date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,31.11,31.16,31.1,31.1,201200.0,17.5799,17.6082,17.5742,17.5742,201200.0
2005-01-03 09:35:00,31.11,31.13,31.08,31.13,212800.0,17.5799,17.5912,17.5629,17.5912,212800.0
2005-01-03 09:40:00,31.11,31.14,31.09,31.14,331800.0,17.5799,17.5969,17.5686,17.5969,331800.0
2005-01-03 09:45:00,31.15,31.17,31.13,31.13,79600.0,17.6025,17.6138,17.5912,17.5912,79600.0
2005-01-03 09:50:00,31.13,31.14,31.08,31.11,689600.0,17.5912,17.5969,17.5629,17.5799,689600.0
2005-01-03 09:55:00,31.1,31.14,31.09,31.11,46000.0,17.5742,17.5969,17.5686,17.5799,46000.0
2005-01-03 10:00:00,31.11,31.15,31.06,31.08,97600.0,17.5799,17.6025,17.5516,17.5629,97600.0
2005-01-03 10:05:00,31.07,31.08,31.04,31.06,89000.0,17.5573,17.5629,17.5403,17.5516,89000.0
2005-01-03 10:10:00,31.05,31.1,31.05,31.1,62600.0,17.546,17.5742,17.546,17.5742,62600.0
2005-01-03 10:15:00,31.09,31.09,31.06,31.08,105600.0,17.5686,17.5686,17.5516,17.5629,105600.0
2005-01-03 10:20:00,31.09,31.13,31.06,31.11,54400.0,17.5686,17.5912,17.5516,17.5799,54400.0
2005-01-03 10:25:00,31.11,31.13,31.1,31.11,92000.0,17.5799,17.5912,17.5742,17.5799,92000.0
2005-01-03 10:30:00,31.11,31.14,31.1,31.13,56600.0,17.5799,17.5969,17.5742,17.5912,56600.0
2005-01-03 10:35:00,31.13,31.14,31.11,31.13,102400.0,17.5912,17.5969,17.5799,17.5912,102400.0
2005-01-03 10:40:00,31.14,31.15,31.13,31.14,81400.0,17.5969,17.6025,17.5912,17.5969,81400.0
2005-01-03 10:45:00,31.13,31.13,31.11,31.13,48200.0,17.5912,17.5912,17.5799,17.5912,48200.0
2005-01-03 10:50:00,31.13,31.14,31.11,31.12,64800.0,17.5912,17.5969,17.5799,17.5855,64800.0
2005-01-03 10:55:00,31.12,31.15,31.11,31.14,157000.0,17.5855,17.6025,17.5799,17.5969,157000.0
2005-01-03 11:00:00,31.14,31.14,31.1,31.12,103400.0,17.5969,17.5969,17.5742,17.5855,103400.0
2005-01-03 11:05:00,31.11,31.16,31.11,31.15,258200.0,17.5799,17.6082,17.5799,17.6025,258200.0
2005-01-03 11:10:00,31.16,31.16,31.14,31.16,78200.0,17.6082,17.6082,17.5969,17.6082,78200.0
2005-01-03 11:15:00,31.16,31.16,31.11,31.13,156400.0,17.6082,17.6082,17.5799,17.5912,156400.0
2005-01-03 11:20:00,31.13,31.15,31.1,31.1,168600.0,17.5912,17.6025,17.5742,17.5742,168600.0
2005-01-03 11:25:00,31.1,31.11,31.08,31.09,223400.0,17.5742,17.5799,17.5629,17.5686,223400.0
2005-01-03 11:30:00,31.09,31.11,31.07,31.09,49000.0,17.5686,17.5799,17.5573,17.5686,49000.0
2005-01-03 11:35:00,31.1,31.12,31.09,31.09,154200.0,17.5742,17.5855,17.5686,17.5686,154200.0
2005-01-03 11:40:00,31.1,31.12,31.09,31.11,129600.0,17.5742,17.5855,17.5686,17.5799,129600.0
2005-01-03 11:45:00,31.11,31.12,31.09,31.11,108000.0,17.5799,17.5855,17.5686,17.5799,108000.0
2005-01-03 11:50:00,31.11,31.12,31.1,31.1,92800.0,17.5799,17.5855,17.5742,17.5742,92800.0
2005-01-03 11:55:00,31.1,31.1,31.08,31.09,24600.0,17.5742,17.5742,17.5629,17.5686,24600.0
2005-01-03 12:00:00,31.09,31.09,31.06,31.07,29000.0,17.5686,17.5686,17.5516,17.5573,29000.0
2005-01-03 12:05:00,31.07,31.07,31.05,31.06,25800.0,17.5573,17.5573,17.546,17.5516,25800.0
2005-01-03 12:10:00,31.07,31.07,31.05,31.06,42200.0,17.5573,17.5573,17.546,17.5516,42200.0
2005-01-03 12:15:00,31.05,31.08,31.05,31.06,101200.0,17.546,17.5629,17.546,17.5516,101200.0
2005-01-03 12:20:00,31.05,31.05,31.03,31.04,39400.0,17.546,17.546,17.5347,17.5403,39400.0
2005-01-03 12:25:00,31.04,31.04,31.02,31.02,37200.0,17.5403,17.5403,17.529,17.529,37200.0
2005-01-03 12:30:00,31.03,31.03,31.02,31.03,37800.0,17.5347,17.5347,17.529,17.5347,37800.0
2005-01-03 12:35:00,31.03,31.03,31.0,31.0,65200.0,17.5347,17.5347,17.5177,17.5177,65200.0
2005-01-03 12:40:00,31.02,31.03,31.01,31.03,33600.0,17.529,17.5347,17.5234,17.5347,33600.0
2005-01-03 12:45:00,31.04,31.08,31.03,31.08,81200.0,17.5403,17.5629,17.5347,17.5629,81200.0
2005-01-03 12:50:00,31.07,31.08,31.04,31.04,40000.0,17.5573,17.5629,17.5403,17.5403,40000.0
2005-01-03 12:55:00,31.04,31.05,31.02,31.04,52800.0,17.5403,17.546,17.529,17.5403,52800.0
2005-01-03 13:00:00,31.03,31.04,31.0,31.0,38000.0,17.5347,17.5403,17.5177,17.5177,38000.0
2005-01-03 13:05:00,31.0,31.01,30.99,30.99,55800.0,17.5177,17.5234,17.5121,17.5121,55800.0
2005-01-03 13:10:00,30.99,31.01,30.99,31.01,36600.0,17.5121,17.5234,17.5121,17.5234,36600.0
2005-01-03 13:15:00,31.01,31.03,31.01,31.03,64400.0,17.5234,17.5347,17.5234,17.5347,64400.0
2005-01-03 13:20:00,31.02,31.04,31.01,31.02,41800.0,17.529,17.5403,17.5234,17.529,41800.0
2005-01-03 13:25:00,31.03,31.03,30.98,30.99,160800.0,17.5347,17.5347,17.5064,17.5121,160800.0
2005-01-03 13:30:00,30.99,31.0,30.99,30.99,53000.0,17.5121,17.5177,17.5121,17.5121,53000.0
2005-01-03 13:35:00,31.0,31.0,30.99,31.0,56800.0,17.5177,17.5177,17.5121,17.5177,56800.0
2005-01-03 13:40:00,31.0,31.0,30.99,30.99,88000.0,17.5177,17.5177,17.5121,17.5121,88000.0
2005-01-03 13:45:00,30.98,30.99,30.95,30.96,70000.0,17.5064,17.5121,17.4895,17.4951,70000.0
2005-01-03 13:50:00,30.95,30.96,30.94,30.94,55200.0,17.4895,17.4951,17.4838,17.4838,55200.0
2005-01-03 13:55:00,30.94,30.96,30.93,30.93,64000.0,17.4838,17.4951,17.4782,17.4782,64000.0
2005-01-03 14:00:00,30.93,30.97,30.93,30.93,88800.0,17.4782,17.5008,17.4782,17.4782,88800.0
2005-01-03 14:05:00,30.94,30.95,30.91,30.92,56400.0,17.4838,17.4895,17.4669,17.4725,56400.0
2005-01-03 14:10:00,30.92,30.95,30.91,30.95,49800.0,17.4725,17.4895,17.4669,17.4895,49800.0
2005-01-03 14:15:00,30.93,30.94,30.93,30.93,23800.0,17.4782,17.4838,17.4782,17.4782,23800.0
2005-01-03 14:20:00,30.93,30.94,30.93,30.93,28000.0,17.4782,17.4838,17.4782,17.4782,28000.0
2005-01-03 14:25:00,30.93,30.94,30.93,30.93,48800.0,17.4782,17.4838,17.4782,17.4782,48800.0
2005-01-03 14:30:00,30.93,30.97,30.93,30.97,123200.0,17.4782,17.5008,17.4782,17.5008,123200.0
2005-01-03 14:35:00,30.97,30.98,30.94,30.95,60200.0,17.5008,17.5064,17.4838,17.4895,60200.0
2005-01-03 14:40:00,30.95,30.96,30.93,30.95,49800.0,17.4895,17.4951,17.4782,17.4895,49800.0
2005-01-03 14:45:00,30.94,30.96,30.94,30.96,28000.0,17.4838,17.4951,17.4838,17.4951,28000.0
2005-01-03 14:50:00,30.96,30.97,30.93,30.93,49600.0,17.4951,17.5008,17.4782,17.4782,49600.0
2005-01-03 14:55:00,30.94,30.96,30.9,30.91,60000.0,17.4838,17.4951,17.4612,17.4669,60000.0
2005-01-03 15:00:00,30.91,30.92,30.89,30.91,62400.0,17.4669,17.4725,17.4556,17.4669,62400.0
2005-01-03 15:05:00,30.9,30.93,30.9,30.92,53600.0,17.4612,17.4782,17.4612,17.4725,53600.0
2005-01-03 15:10:00,30.91,30.92,30.9,30.9,53200.0,17.4669,17.4725,17.4612,17.4612,53200.0
2005-01-03 15:15:00,30.9,30.92,30.88,30.9,144400.0,17.4612,17.4725,17.4499,17.4612,144400.0
2005-01-03 15:20:00,30.9,30.95,30.89,30.94,86200.0,17.4612,17.4895,17.4556,17.4838,86200.0
2005-01-03 15:25:00,30.93,30.95,30.91,30.93,81200.0,17.4782,17.4895,17.4669,17.4782,81200.0
2005-01-03 15:30:00,30.93,30.95,30.93,30.93,76600.0,17.4782,17.4895,17.4782,17.4782,76600.0
2005-01-03 15:35:00,30.93,30.93,30.91,30.92,88200.0,17.4782,17.4782,17.4669,17.4725,88200.0
2005-01-03 15:40:00,30.92,30.96,30.92,30.95,102400.0,17.4725,17.4951,17.4725,17.4895,102400.0
2005-01-03 15:45:00,30.95,30.96,30.91,30.92,95000.0,17.4895,17.4951,17.4669,17.4725,95000.0
2005-01-03 15:50:00,30.92,30.93,30.88,30.89,197400.0,17.4725,17.4782,17.4499,17.4556,197400.0
2005-01-03 15:55:00,30.9,30.97,30.88,30.95,248800.0,17.4612,17.5008,17.4499,17.4895,248800.0
2005-01-04 09:30:00,30.98,31.09,30.98,31.06,213400.0,17.5064,17.5686,17.5064,17.5516,213400.0
2005-01-04 09:35:00,31.06,31.07,30.96,31.02,107600.0,17.5516,17.5573,17.4951,17.529,107600.0
2005-01-04 09:40:00,31.02,31.02,30.93,30.96,140400.0,17.529,17.529,17.4782,17.4951,140400.0
2005-01-04 09:45:00,30.97,31.05,30.96,31.05,193400.0,17.5008,17.546,17.4951,17.546,193400.0
2005-01-04 09:50:00,31.05,31.05,31.0,31.02,163600.0,17.546,17.546,17.5177,17.529,163600.0
2005-01-04 09:55:00,31.02,31.04,31.0,31.02,212400.0,17.529,17.5403,17.5177,17.529,212400.0
2005-01-04 10:00:00,31.01,31.07,31.0,31.05,67600.0,17.5234,17.5573,17.5177,17.546,67600.0
2005-01-04 10:05:00,31.05,31.1,31.04,31.1,86400.0,17.546,17.5742,17.5403,17.5742,86400.0
2005-01-04 10:10:00,31.1,31.11,31.05,31.05,89800.0,17.5742,17.5799,17.546,17.546,89800.0
2005-01-04 10:15:00,31.06,31.07,31.02,31.04,38400.0,17.5516,17.5573,17.529,17.5403,38400.0
2005-01-04 10:20:00,31.04,31.05,30.98,31.02,82400.0,17.5403,17.546,17.5064,17.529,82400.0
2005-01-04 10:25:00,31.0,31.0,30.99,31.0,327600.0,17.5177,17.5177,17.5121,17.5177,327600.0
2005-01-04 10:30:00,31.0,31.02,31.0,31.01,97600.0,17.5177,17.529,17.5177,17.5234,97600.0
2005-01-04 10:35:00,31.01,31.07,31.01,31.04,126800.0,17.5234,17.5573,17.5234,17.5403,126800.0
2005-01-04 10:40:00,31.03,31.07,31.03,31.05,116600.0,17.5347,17.5573,17.5347,17.546,116600.0
2005-01-04 10:45:00,31.05,31.07,31.03,31.07,58200.0,17.546,17.5573,17.5347,17.5573,58200.0
2005-01-04 10:50:00,31.07,31.08,31.06,31.08,606400.0,17.5573,17.5629,17.5516,17.5629,606400.0
2005-01-04 10:55:00,31.08,31.1,31.06,31.1,113000.0,17.5629,17.5742,17.5516,17.5742,113000.0
2005-01-04 11:00:00,31.09,31.12,31.09,31.11,59200.0,17.5686,17.5855,17.5686,17.5799,59200.0
2005-01-04 11:05:00,31.12,31.12,31.08,31.12,90400.0,17.5855,17.5855,17.5629,17.5855,90400.0
2005-01-04 11:10:00,31.11,31.11,31.1,31.1,75200.0,17.5799,17.5799,17.5742,17.5742,75200.0
2005-01-04 11:15:00,31.1,31.13,31.1,31.13,53800.0,17.5742,17.5912,17.5742,17.5912,53800.0
2005-01-04 11:20:00,31.13,31.14,31.1,31.12,71200.0,17.5912,17.5969,17.5742,17.5855,71200.0
2005-01-04 11:25:00,31.12,31.16,31.11,31.16,49000.0,17.5855,17.6082,17.5799,17.6082,49000.0
2005-01-04 11:30:00,31.15,31.17,31.15,31.17,42400.0,17.6025,17.6138,17.6025,17.6138,42400.0
2005-01-04 11:35:00,31.17,31.19,31.17,31.18,59600.0,17.6138,17.6251,17.6138,17.6195,59600.0
2005-01-04 11:40:00,31.18,31.19,31.16,31.17,49800.0,17.6195,17.6251,17.6082,17.6138,49800.0
2005-01-04 11:45:00,31.16,31.18,31.16,31.18,55600.0,17.6082,17.6195,17.6082,17.6195,55600.0
2005-01-04 11:50:00,31.18,31.18,31.16,31.18,84200.0,17.6195,17.6195,17.6082,17.6195,84200.0
2005-01-04 11:55:00,31.18,31.2,31.18,31.2,98000.0,17.6195,17.6308,17.6195,17.6308,98000.0
2005-01-04 12:00:00,31.2,31.21,31.18,31.18,65000.0,17.6308,17.6364,17.6195,17.6195,65000.0
2005-01-04 12:05:00,31.18,31.2,31.18,31.19,92600.0,17.6195,17.6308,17.6195,17.6251,92600.0
2005-01-04 12:10:00,31.2,31.2,31.16,31.16,70000.0,17.6308,17.6308,17.6082,17.6082,70000.0
2005-01-04 12:15:00,31.15,31.21,31.14,31.2,103200.0,17.6025,17.6364,17.5969,17.6308,103200.0
2005-01-04 12:20:00,31.18,31.21,31.18,31.21,33000.0,17.6195,17.6364,17.6195,17.6364,33000.0
2005-01-04 12:25:00,31.21,31.22,31.17,31.22,79800.0,17.6364,17.6421,17.6138,17.6421,79800.0
2005-01-04 12:30:00,31.22,31.24,31.2,31.23,67800.0,17.6421,17.6534,17.6308,17.6477,67800.0
2005-01-04 12:35:00,31.23,31.24,31.19,31.2,44800.0,17.6477,17.6534,17.6251,17.6308,44800.0
2005-01-04 12:40:00,31.19,31.21,31.18,31.19,65200.0,17.6251,17.6364,17.6195,17.6251,65200.0
2005-01-04 12:45:00,31.18,31.22,31.18,31.2,99200.0,17.6195,17.6421,17.6195,17.6308,99200.0
2005-01-04 12:50:00,31.2,31.23,31.2,31.22,58600.0,17.6308,17.6477,17.6308,17.6421,58600.0
2005-01-04 12:55:00,31.22,31.23,31.19,31.19,87600.0,17.6421,17.6477,17.6251,17.6251,87600.0
2005-01-04 13:00:00,31.19,31.22,31.18,31.2,71200.0,17.6251,17.6421,17.6195,17.6308,71200.0
2005-01-04 13:05:00,31.2,31.23,31.2,31.22,32400.0,17.6308,17.6477,17.6308,17.6421,32400.0
2005-01-04 13:10:00,31.22,31.23,31.22,31.23,56400.0,17.6421,17.6477,17.6421,17.6477,56400.0
2005-01-04 13:15:00,31.23,31.25,31.23,31.24,59800.0,17.6477,17.659,17.6477,17.6534,59800.0
2005-01-04 13:20:00,31.24,31.24,31.21,31.22,51400.0,17.6534,17.6534,17.6364,17.6421,51400.0
2005-01-04 13:25:00,31.22,31.24,31.19,31.22,67000.0,17.6421,17.6534,17.6251,17.6421,67000.0
2005-01-04 13:30:00,31.23,31.24,31.22,31.24,56400.0,17.6477,17.6534,17.6421,17.6534,56400.0
2005-01-04 13:35:00,31.24,31.24,31.22,31.22,38800.0,17.6534,17.6534,17.6421,17.6421,38800.0
2005-01-04 13:40:00,31.22,31.23,31.21,31.21,40400.0,17.6421,17.6477,17.6364,17.6364,40400.0
2005-01-04 13:45:00,31.21,31.23,31.21,31.23,25400.0,17.6364,17.6477,17.6364,17.6477,25400.0
2005-01-04 13:50:00,31.23,31.25,31.22,31.22,75800.0,17.6477,17.659,17.6421,17.6421,75800.0
2005-01-04 13:55:00,31.22,31.22,31.2,31.21,56600.0,17.6421,17.6421,17.6308,17.6364,56600.0
2005-01-04 14:00:00,31.2,31.21,31.16,31.17,138400.0,17.6308,17.6364,17.6082,17.6138,138400.0
2005-01-04 14:05:00,31.16,31.17,31.08,31.08,191000.0,17.6082,17.6138,17.5629,17.5629,191000.0
2005-01-04 14:10:00,31.08,31.11,31.08,31.1,135000.0,17.5629,17.5799,17.5629,17.5742,135000.0
2005-01-04 14:15:00,31.09,31.1,31.07,31.07,92000.0,17.5686,17.5742,17.5573,17.5573,92000.0
2005-01-04 14:20:00,31.07,31.08,30.99,31.02,148800.0,17.5573,17.5629,17.5121,17.529,148800.0
2005-01-04 14:25:00,31.02,31.02,30.93,30.98,183800.0,17.529,17.529,17.4782,17.5064,183800.0
2005-01-04 14:30:00,30.98,31.15,30.96,30.99,290000.0,17.5064,17.6025,17.4951,17.5121,290000.0
2005-01-04 14:35:00,30.99,31.02,30.99,31.0,113000.0,17.5121,17.529,17.5121,17.5177,113000.0
2005-01-04 14:40:00,31.0,31.03,30.99,31.0,86600.0,17.5177,17.5347,17.5121,17.5177,86600.0
2005-01-04 14:45:00,31.0,31.0,30.9,30.9,207000.0,17.5177,17.5177,17.4612,17.4612,207000.0
2005-01-04 14:50:00,30.9,30.91,30.89,30.9,234200.0,17.4612,17.4669,17.4556,17.4612,234200.0
2005-01-04 14:55:00,30.9,30.96,30.9,30.95,135000.0,17.4612,17.4951,17.4612,17.4895,135000.0
2005-01-04 15:00:00,30.95,30.98,30.95,30.96,55600.0,17.4895,17.5064,17.4895,17.4951,55600.0
2005-01-04 15:05:00,30.97,30.99,30.96,30.98,234000.0,17.5008,17.5121,17.4951,17.5064,234000.0
2005-01-04 15:10:00,30.98,31.0,30.98,30.98,175600.0,17.5064,17.5177,17.5064,17.5064,175600.0
2005-01-04 15:15:00,30.98,30.98,30.95,30.96,49600.0,17.5064,17.5064,17.4895,17.4951,49600.0
2005-01-04 15:20:00,30.95,30.96,30.9,30.91,85800.0,17.4895,17.4951,17.4612,17.4669,85800.0
2005-01-04 15:25:00,30.91,30.95,30.9,30.92,252000.0,17.4669,17.4895,17.4612,17.4725,252000.0
2005-01-04 15:30:00,30.92,30.96,30.91,30.96,72600.0,17.4725,17.4951,17.4669,17.4951,72600.0
2005-01-04 15:35:00,30.96,30.99,30.94,30.96,95200.0,17.4951,17.5121,17.4838,17.4951,95200.0
2005-01-04 15:40:00,30.96,31.0,30.95,30.98,122000.0,17.4951,17.5177,17.4895,17.5064,122000.0
2005-01-04 15:45:00,30.97,31.0,30.9,30.91,129800.0,17.5008,17.5177,17.4612,17.4669,129800.0
2005-01-04 15:50:00,30.9,31.0,30.9,30.98,268200.0,17.4612,17.5177,17.4612,17.5064,268200.0
2005-01-04 15:55:00,30.98,30.99,30.98,30.98,177400.0,17.5064,17.5121,17.5064,17.5064,177400.0
2005-01-05 09:30:00,31.04,31.14,30.98,31.08,197800.0,17.5403,17.5969,17.5064,17.5629,197800.0
2005-01-05 09:35:00,31.08,31.11,31.04,31.11,78400.0,17.5629,17.5799,17.5403,17.5799,78400.0
2005-01-05 09:40:00,31.11,31.11,31.06,31.1,116800.0,17.5799,17.5799,17.5516,17.5742,116800.0
2005-01-05 09:45:00,31.1,31.1,31.07,31.1,70200.0,17.5742,17.5742,17.5573,17.5742,70200.0
2005-01-05 09:50:00,31.11,31.13,31.08,31.1,53800.0,17.5799,17.5912,17.5629,17.5742,53800.0
2005-01-05 09:55:00,31.1,31.11,31.03,31.05,63600.0,17.5742,17.5799,17.5347,17.546,63600.0
2005-01-05 10:00:00,31.05,31.1,31.05,31.08,73600.0,17.546,17.5742,17.546,17.5629,73600.0
2005-01-05 10:05:00,31.08,31.14,31.06,31.12,86400.0,17.5629,17.5969,17.5516,17.5855,86400.0
2005-01-05 10:10:00,31.13,31.16,31.11,31.14,71600.0,17.5912,17.6082,17.5799,17.5969,71600.0
2005-01-05 10:15:00,31.15,31.2,31.12,31.16,123600.0,17.6025,17.6308,17.5855,17.6082,123600.0
2005-01-05 10:20:00,31.16,31.16,31.11,31.13,169400.0,17.6082,17.6082,17.5799,17.5912,169400.0
2005-01-05 10:25:00,31.13,31.14,31.1,31.1,55400.0,17.5912,17.5969,17.5742,17.5742,55400.0
2005-01-05 10:30:00,31.1,31.15,31.08,31.14,153000.0,17.5742,17.6025,17.5629,17.5969,153000.0
2005-01-05 10:35:00,31.14,31.14,31.06,31.07,76800.0,17.5969,17.5969,17.5516,17.5573,76800.0
2005-01-05 10:40:00,31.08,31.09,31.06,31.07,74800.0,17.5629,17.5686,17.5516,17.5573,74800.0
2005-01-05 10:45:00,31.07,31.1,31.06,31.07,91200.0,17.5573,17.5742,17.5516,17.5573,91200.0
2005-01-05 10:50:00,31.08,31.09,31.07,31.08,47400.0,17.5629,17.5686,17.5573,17.5629,47400.0
2005-01-05 10:55:00,31.08,31.08,31.04,31.05,56000.0,17.5629,17.5629,17.5403,17.546,56000.0
2005-01-05 11:00:00,31.05,31.12,31.05,31.06,126600.0,17.546,17.5855,17.546,17.5516,126600.0
2005-01-05 11:05:00,31.1,31.12,31.07,31.11,138600.0,17.5742,17.5855,17.5573,17.5799,138600.0
2005-01-05 11:10:00,31.11,31.11,31.06,31.07,55600.0,17.5799,17.5799,17.5516,17.5573,55600.0
2005-01-05 11:15:00,31.07,31.07,31.04,31.06,55800.0,17.5573,17.5573,17.5403,17.5516,55800.0
2005-01-05 11:20:00,31.06,31.07,31.0,31.01,71200.0,17.5516,17.5573,17.5177,17.5234,71200.0
2005-01-05 11:25:00,31.03,31.06,31.0,31.05,63000.0,17.5347,17.5516,17.5177,17.546,63000.0
2005-01-05 11:30:00,31.05,31.09,31.04,31.09,42000.0,17.546,17.5686,17.5403,17.5686,42000.0
2005-01-05 11:35:00,31.09,31.11,31.08,31.1,42200.0,17.5686,17.5799,17.5629,17.5742,42200.0
2005-01-05 11:40:00,31.1,31.13,31.09,31.13,30600.0,17.5742,17.5912,17.5686,17.5912,30600.0
2005-01-05 11:45:00,31.13,31.17,31.11,31.17,75000.0,17.5912,17.6138,17.5799,17.6138,75000.0
2005-01-05 11:50:00,31.16,31.18,31.16,31.17,34000.0,17.6082,17.6195,17.6082,17.6138,34000.0
2005-01-05 11:55:00,31.17,31.18,31.14,31.17,35200.0,17.6138,17.6195,17.5969,17.6138,35200.0
2005-01-05 12:00:00,31.17,31.17,31.09,31.12,149600.0,17.6138,17.6138,17.5686,17.5855,149600.0
2005-01-05 12:05:00,31.13,31.15,31.11,31.13,59600.0,17.5912,17.6025,17.5799,17.5912,59600.0
2005-01-05 12:10:00,31.13,31.15,31.11,31.14,115600.0,17.5912,17.6025,17.5799,17.5969,115600.0
2005-01-05 12:15:00,31.14,31.15,31.13,31.14,62200.0,17.5969,17.6025,17.5912,17.5969,62200.0
2005-01-05 12:20:00,31.15,31.25,31.15,31.21,83800.0,17.6025,17.659,17.6025,17.6364,83800.0
2005-01-05 12:25:00,31.21,31.22,31.17,31.17,103000.0,17.6364,17.6421,17.6138,17.6138,103000.0
2005-01-05 12:30:00,31.17,31.17,31.11,31.15,56800.0,17.6138,17.6138,17.5799,17.6025,56800.0
2005-01-05 12:35:00,31.14,31.14,31.12,31.12,106400.0,17.5969,17.5969,17.5855,17.5855,106400.0
2005-01-05 12:40:00,31.13,31.16,31.11,31.16,77800.0,17.5912,17.6082,17.5799,17.6082,77800.0
2005-01-05 12:45:00,31.15,31.17,31.14,31.16,75200.0,17.6025,17.6138,17.5969,17.6082,75200.0
2005-01-05 12:50:00,31.16,31.2,31.16,31.19,59200.0,17.6082,17.6308,17.6082,17.6251,59200.0
2005-01-05 12:55:00,31.19,31.23,31.18,31.21,62800.0,17.6251,17.6477,17.6195,17.6364,62800.0
2005-01-05 13:00:00,31.21,31.25,31.21,31.25,96000.0,17.6364,17.659,17.6364,17.659,96000.0
2005-01-05 13:05:00,31.24,31.25,31.23,31.25,128600.0,17.6534,17.659,17.6477,17.659,128600.0
2005-01-05 13:10:00,31.25,31.27,31.25,31.25,45200.0,17.659,17.6703,17.659,17.659,45200.0
2005-01-05 13:15:00,31.26,31.26,31.24,31.24,20800.0,17.6647,17.6647,17.6534,17.6534,20800.0
2005-01-05 13:20:00,31.25,31.33,31.25,31.32,116800.0,17.659,17.7042,17.659,17.6986,116800.0
2005-01-05 13:25:00,31.33,31.38,31.33,31.35,205000.0,17.7042,17.7325,17.7042,17.7155,205000.0
2005-01-05 13:30:00,31.35,31.38,31.34,31.35,111000.0,17.7155,17.7325,17.7099,17.7155,111000.0
2005-01-05 13:35:00,31.36,31.37,31.34,31.34,80400.0,17.7212,17.7268,17.7099,17.7099,80400.0
2005-01-05 13:40:00,31.35,31.36,31.34,31.35,94000.0,17.7155,17.7212,17.7099,17.7155,94000.0
2005-01-05 13:45:00,31.35,31.35,31.33,31.33,39000.0,17.7155,17.7155,17.7042,17.7042,39000.0
2005-01-05 13:50:00,31.33,31.35,31.33,31.35,55000.0,17.7042,17.7155,17.7042,17.7155,55000.0
2005-01-05 13:55:00,31.35,31.35,31.3,31.3,47000.0,17.7155,17.7155,17.6873,17.6873,47000.0
2005-01-05 14:00:00,31.3,31.31,31.3,31.3,56000.0,17.6873,17.6929,17.6873,17.6873,56000.0
2005-01-05 14:05:00,31.3,31.31,31.29,31.3,79400.0,17.6873,17.6929,17.6816,17.6873,79400.0
2005-01-05 14:10:00,31.3,31.3,31.27,31.28,98400.0,17.6873,17.6873,17.6703,17.676,98400.0
2005-01-05 14:15:00,31.28,31.28,31.25,31.26,34600.0,17.676,17.676,17.659,17.6647,34600.0
2005-01-05 14:20:00,31.26,31.26,31.23,31.23,63200.0,17.6647,17.6647,17.6477,17.6477,63200.0
2005-01-05 14:25:00,31.23,31.24,31.22,31.23,55200.0,17.6477,17.6534,17.6421,17.6477,55200.0
2005-01-05 14:30:00,31.23,31.25,31.23,31.25,46200.0,17.6477,17.659,17.6477,17.659,46200.0
2005-01-05 14:35:00,31.25,31.25,31.24,31.25,39800.0,17.659,17.659,17.6534,17.659,39800.0
2005-01-05 14:40:00,31.25,31.25,31.21,31.21,54600.0,17.659,17.659,17.6364,17.6364,54600.0
2005-01-05 14:45:00,31.22,31.24,31.21,31.22,53200.0,17.6421,17.6534,17.6364,17.6421,53200.0
2005-01-05 14:50:00,31.22,31.22,31.2,31.2,58000.0,17.6421,17.6421,17.6308,17.6308,58000.0
2005-01-05 14:55:00,31.2,31.2,31.15,31.16,56200.0,17.6308,17.6308,17.6025,17.6082,56200.0
2005-01-05 15:00:00,31.16,31.18,31.14,31.18,182800.0,17.6082,17.6195,17.5969,17.6195,182800.0
2005-01-05 15:05:00,31.18,31.2,31.17,31.18,66200.0,17.6195,17.6308,17.6138,17.6195,66200.0
2005-01-05 15:10:00,31.18,31.23,31.18,31.2,65600.0,17.6195,17.6477,17.6195,17.6308,65600.0
2005-01-05 15:15:00,31.2,31.21,31.19,31.2,35600.0,17.6308,17.6364,17.6251,17.6308,35600.0
2005-01-05 15:20:00,31.2,31.2,31.15,31.15,69400.0,17.6308,17.6308,17.6025,17.6025,69400.0
2005-01-05 15:25:00,31.16,31.16,31.12,31.13,41200.0,17.6082,17.6082,17.5855,17.5912,41200.0
2005-01-05 15:30:00,31.13,31.13,31.11,31.11,103200.0,17.5912,17.5912,17.5799,17.5799,103200.0
2005-01-05 15:35:00,31.11,31.11,31.08,31.08,91600.0,17.5799,17.5799,17.5629,17.5629,91600.0
2005-01-05 15:40:00,31.08,31.08,31.04,31.06,124400.0,17.5629,17.5629,17.5403,17.5516,124400.0
2005-01-05 15:45:00,31.07,31.08,31.05,31.06,89000.0,17.5573,17.5629,17.546,17.5516,89000.0
2005-01-05 15:50:00,31.06,31.07,31.05,31.05,139400.0,17.5516,17.5573,17.546,17.546,139400.0
2005-01-05 15:55:00,31.05,31.05,31.03,31.03,265400.0,17.546,17.546,17.5347,17.5347,265400.0
2005-01-06 09:30:00,31.05,31.06,31.0,31.05,322800.0,17.546,17.5516,17.5177,17.546,322800.0
2005-01-06 09:35:00,31.02,31.1,31.02,31.07,107600.0,17.529,17.5742,17.529,17.5573,107600.0
2005-01-06 09:40:00,31.07,31.08,31.03,31.04,105000.0,17.5573,17.5629,17.5347,17.5403,105000.0
2005-01-06 09:45:00,31.03,31.04,31.02,31.02,84600.0,17.5347,17.5403,17.529,17.529,84600.0
2005-01-06 09:50:00,31.02,31.04,31.0,31.03,83800.0,17.529,17.5403,17.5177,17.5347,83800.0
2005-01-06 09:55:00,31.03,31.03,30.95,30.97,152600.0,17.5347,17.5347,17.4895,17.5008,152600.0
2005-01-06 10:00:00,30.96,30.96,30.91,30.94,75800.0,17.4951,17.4951,17.4669,17.4838,75800.0
2005-01-06 10:05:00,30.93,30.96,30.92,30.95,65800.0,17.4782,17.4951,17.4725,17.4895,65800.0
2005-01-06 10:10:00,30.95,30.96,30.93,30.95,48600.0,17.4895,17.4951,17.4782,17.4895,48600.0
2005-01-06 10:15:00,30.93,30.94,30.93,30.93,79800.0,17.4782,17.4838,17.4782,17.4782,79800.0
2005-01-06 10:20:00,30.93,30.96,30.91,30.95,71200.0,17.4782,17.4951,17.4669,17.4895,71200.0
2005-01-06 10:25:00,30.96,31.0,30.93,30.93,102000.0,17.4951,17.5177,17.4782,17.4782,102000.0
2005-01-06 10:30:00,30.93,30.93,30.9,30.92,83400.0,17.4782,17.4782,17.4612,17.4725,83400.0
2005-01-06 10:35:00,30.93,30.94,30.91,30.94,49000.0,17.4782,17.4838,17.4669,17.4838,49000.0
2005-01-06 10:40:00,30.93,30.94,30.92,30.94,58200.0,17.4782,17.4838,17.4725,17.4838,58200.0
2005-01-06 10:45:00,30.94,30.96,30.93,30.96,67000.0,17.4838,17.4951,17.4782,17.4951,67000.0
2005-01-06 10:50:00,30.95,30.96,30.93,30.93,68600.0,17.4895,17.4951,17.4782,17.4782,68600.0
2005-01-06 10:55:00,30.93,31.0,30.93,30.99,139800.0,17.4782,17.5177,17.4782,17.5121,139800.0
2005-01-06 11:00:00,30.99,30.99,30.95,30.99,88600.0,17.5121,17.5121,17.4895,17.5121,88600.0
2005-01-06 11:05:00,30.99,31.06,30.99,31.06,85000.0,17.5121,17.5516,17.5121,17.5516,85000.0
2005-01-06 11:10:00,31.06,31.06,31.0,31.03,99000.0,17.5516,17.5516,17.5177,17.5347,99000.0
2005-01-06 11:15:00,31.04,31.07,31.03,31.05,73400.0,17.5403,17.5573,17.5347,17.546,73400.0
2005-01-06 11:20:00,31.06,31.1,31.06,31.07,81400.0,17.5516,17.5742,17.5516,17.5573,81400.0
2005-01-06 11:25:00,31.07,31.1,31.05,31.1,62400.0,17.5573,17.5742,17.546,17.5742,62400.0
2005-01-06 11:30:00,31.1,31.15,31.1,31.11,87400.0,17.5742,17.6025,17.5742,17.5799,87400.0
2005-01-06 11:35:00,31.1,31.13,31.09,31.09,62800.0,17.5742,17.5912,17.5686,17.5686,62800.0
2005-01-06 11:40:00,31.1,31.11,31.07,31.07,51400.0,17.5742,17.5799,17.5573,17.5573,51400.0
2005-01-06 11:45:00,31.07,31.11,31.07,31.11,54800.0,17.5573,17.5799,17.5573,17.5799,54800.0
2005-01-06 11:50:00,31.13,31.13,31.11,31.11,58600.0,17.5912,17.5912,17.5799,17.5799,58600.0
2005-01-06 11:55:00,31.11,31.11,31.06,31.06,42400.0,17.5799,17.5799,17.5516,17.5516,42400.0
2005-01-06 12:00:00,31.07,31.1,31.07,31.09,49000.0,17.5573,17.5742,17.5573,17.5686,49000.0
2005-01-06 12:05:00,31.1,31.1,31.07,31.07,76000.0,17.5742,17.5742,17.5573,17.5573,76000.0
2005-01-06 12:10:00,31.07,31.07,31.04,31.07,78200.0,17.5573,17.5573,17.5403,17.5573,78200.0
2005-01-06 12:15:00,31.08,31.08,31.05,31.06,59600.0,17.5629,17.5629,17.546,17.5516,59600.0
2005-01-06 12:20:00,31.06,31.06,31.04,31.04,63000.0,17.5516,17.5516,17.5403,17.5403,63000.0
2005-01-06 12:25:00,31.04,31.05,30.99,31.01,97200.0,17.5403,17.546,17.5121,17.5234,97200.0
2005-01-06 12:30:00,31.02,31.03,31.0,31.02,49200.0,17.529,17.5347,17.5177,17.529,49200.0
2005-01-06 12:35:00,31.03,31.03,31.01,31.02,35000.0,17.5347,17.5347,17.5234,17.529,35000.0
2005-01-06 12:40:00,31.03,31.03,31.01,31.02,38000.0,17.5347,17.5347,17.5234,17.529,38000.0
2005-01-06 12:45:00,31.03,31.03,31.0,31.02,24000.0,17.5347,17.5347,17.5177,17.529,24000.0
2005-01-06 12:50:00,31.02,31.02,31.0,31.0,31200.0,17.529,17.529,17.5177,17.5177,31200.0
2005-01-06 12:55:00,31.0,31.0,30.95,30.95,37000.0,17.5177,17.5177,17.4895,17.4895,37000.0
2005-01-06 13:00:00,30.96,31.0,30.96,31.0,636400.0,17.4951,17.5177,17.4951,17.5177,636400.0
2005-01-06 13:05:00,31.0,31.0,30.95,30.96,33400.0,17.5177,17.5177,17.4895,17.4951,33400.0
2005-01-06 13:10:00,30.96,30.98,30.96,30.97,44600.0,17.4951,17.5064,17.4951,17.5008,44600.0
2005-01-06 13:15:00,30.97,31.0,30.97,30.99,38600.0,17.5008,17.5177,17.5008,17.5121,38600.0
2005-01-06 13:20:00,30.99,31.08,30.98,31.05,105200.0,17.5121,17.5629,17.5064,17.546,105200.0
2005-01-06 13:25:00,31.07,31.07,31.02,31.05,166000.0,17.5573,17.5573,17.529,17.546,166000.0
2005-01-06 13:30:00,31.05,31.05,31.0,31.01,144200.0,17.546,17.546,17.5177,17.5234,144200.0
2005-01-06 13:35:00,31.01,31.03,31.0,31.02,180600.0,17.5234,17.5347,17.5177,17.529,180600.0
2005-01-06 13:40:00,31.02,31.04,31.01,31.02,67800.0,17.529,17.5403,17.5234,17.529,67800.0
2005-01-06 13:45:00,31.02,31.05,31.0,31.04,48400.0,17.529,17.546,17.5177,17.5403,48400.0
2005-01-06 13:50:00,31.04,31.06,31.02,31.05,75600.0,17.5403,17.5516,17.529,17.546,75600.0
2005-01-06 13:55:00,31.05,31.05,31.01,31.03,136800.0,17.546,17.546,17.5234,17.5347,136800.0
2005-01-06 14:00:00,31.04,31.06,31.03,31.06,74800.0,17.5403,17.5516,17.5347,17.5516,74800.0
2005-01-06 14:05:00,31.05,31.08,31.02,31.02,144400.0,17.546,17.5629,17.529,17.529,144400.0
2005-01-06 14:10:00,31.02,31.04,31.01,31.03,74800.0,17.529,17.5403,17.5234,17.5347,74800.0
2005-01-06 14:15:00,31.03,31.06,31.01,31.04,88800.0,17.5347,17.5516,17.5234,17.5403,88800.0
2005-01-06 14:20:00,31.04,31.06,31.02,31.02,48200.0,17.5403,17.5516,17.529,17.529,48200.0
2005-01-06 14:25:00,31.01,31.04,31.01,31.04,46600.0,17.5234,17.5403,17.5234,17.5403,46600.0
2005-01-06 14:30:00,31.03,31.05,31.02,31.04,58000.0,17.5347,17.546,17.529,17.5403,58000.0
2005-01-06 14:35:00,31.04,31.05,31.03,31.05,50000.0,17.5403,17.546,17.5347,17.546,50000.0
2005-01-06 14:40:00,31.05,31.05,30.99,31.0,60200.0,17.546,17.546,17.5121,17.5177,60200.0
2005-01-06 14:45:00,31.01,31.03,30.99,31.02,487800.0,17.5234,17.5347,17.5121,17.529,487800.0
2005-01-06 14:50:00,31.0,31.03,31.0,31.02,60200.0,17.5177,17.5347,17.5177,17.529,60200.0
2005-01-06 14:55:00,31.02,31.04,30.98,31.02,98400.0,17.529,17.5403,17.5064,17.529,98400.0
2005-01-06 15:00:00,31.02,31.03,31.0,31.01,90200.0,17.529,17.5347,17.5177,17.5234,90200.0
2005-01-06 15:05:00,31.0,31.05,30.98,31.02,105800.0,17.5177,17.546,17.5064,17.529,105800.0
2005-01-06 15:10:00,31.02,31.03,31.01,31.02,50200.0,17.529,17.5347,17.5234,17.529,50200.0
2005-01-06 15:15:00,31.02,31.03,30.99,31.0,61600.0,17.529,17.5347,17.5121,17.5177,61600.0
2005-01-06 15:20:00,31.0,31.0,30.98,31.0,222800.0,17.5177,17.5177,17.5064,17.5177,222800.0
2005-01-06 15:25:00,31.0,31.03,31.0,31.01,161600.0,17.5177,17.5347,17.5177,17.5234,161600.0
2005-01-06 15:30:00,31.02,31.04,31.01,31.04,60200.0,17.529,17.5403,17.5234,17.5403,60200.0
2005-01-06 15:35:00,31.04,31.06,31.03,31.05,107800.0,17.5403,17.5516,17.5347,17.546,107800.0
2005-01-06 15:40:00,31.05,31.08,31.05,31.06,141000.0,17.546,17.5629,17.546,17.5516,141000.0
2005-01-06 15:45:00,31.06,31.08,31.06,31.08,136600.0,17.5516,17.5629,17.5516,17.5629,136600.0
2005-01-06 15:50:00,31.08,31.1,31.08,31.1,153800.0,17.5629,17.5742,17.5629,17.5742,153800.0
2005-01-06 15:55:00,31.1,31.15,31.1,31.11,351800.0,17.5742,17.6025,17.5742,17.5799,351800.0
2005-01-07 09:30:00,31.17,31.18,31.11,31.18,197800.0,17.6138,17.6195,17.5799,17.6195,197800.0
2005-01-07 09:35:00,31.17,31.2,31.08,31.09,465000.0,17.6138,17.6308,17.5629,17.5686,465000.0
2005-01-07 09:40:00,31.08,31.18,31.08,31.13,86800.0,17.5629,17.6195,17.5629,17.5912,86800.0
2005-01-07 09:45:00,31.1,31.18,31.1,31.18,64200.0,17.5742,17.6195,17.5742,17.6195,64200.0
2005-01-07 09:50:00,31.18,31.21,31.12,31.13,101400.0,17.6195,17.6364,17.5855,17.5912,101400.0
2005-01-07 09:55:00,31.1,31.11,31.06,31.1,119800.0,17.5742,17.5799,17.5516,17.5742,119800.0
2005-01-07 10:00:00,31.1,31.18,31.1,31.18,86000.0,17.5742,17.6195,17.5742,17.6195,86000.0
2005-01-07 10:05:00,31.17,31.2,31.12,31.12,82800.0,17.6138,17.6308,17.5855,17.5855,82800.0
2005-01-07 10:10:00,31.11,31.17,31.11,31.13,110000.0,17.5799,17.6138,17.5799,17.5912,110000.0
2005-01-07 10:15:00,31.1,31.15,31.08,31.15,124200.0,17.5742,17.6025,17.5629,17.6025,124200.0
2005-01-07 10:20:00,31.14,31.17,31.09,31.09,109000.0,17.5969,17.6138,17.5686,17.5686,109000.0
2005-01-07 10:25:00,31.09,31.11,31.05,31.1,99000.0,17.5686,17.5799,17.546,17.5742,99000.0
2005-01-07 10:30:00,31.09,31.15,31.09,31.14,120400.0,17.5686,17.6025,17.5686,17.5969,120400.0
2005-01-07 10:35:00,31.15,31.17,31.08,31.11,136600.0,17.6025,17.6138,17.5629,17.5799,136600.0
2005-01-07 10:40:00,31.11,31.11,31.05,31.07,122000.0,17.5799,17.5799,17.546,17.5573,122000.0
2005-01-07 10:45:00,31.07,31.11,31.07,31.1,307400.0,17.5573,17.5799,17.5573,17.5742,307400.0
2005-01-07 10:50:00,31.1,31.1,31.07,31.1,59000.0,17.5742,17.5742,17.5573,17.5742,59000.0
2005-01-07 10:55:00,31.1,31.11,31.07,31.07,43000.0,17.5742,17.5799,17.5573,17.5573,43000.0
2005-01-07 11:00:00,31.07,31.11,31.05,31.11,73600.0,17.5573,17.5799,17.546,17.5799,73600.0
2005-01-07 11:05:00,31.12,31.15,31.1,31.12,52000.0,17.5855,17.6025,17.5742,17.5855,52000.0
2005-01-07 11:10:00,31.12,31.15,31.11,31.15,47200.0,17.5855,17.6025,17.5799,17.6025,47200.0
2005-01-07 11:15:00,31.15,31.17,31.13,31.16,49000.0,17.6025,17.6138,17.5912,17.6082,49000.0
2005-01-07 11:20:00,31.15,31.23,31.15,31.23,96000.0,17.6025,17.6477,17.6025,17.6477,96000.0
2005-01-07 11:25:00,31.22,31.28,31.22,31.27,85800.0,17.6421,17.676,17.6421,17.6703,85800.0
2005-01-07 11:30:00,31.27,31.28,31.25,31.25,74600.0,17.6703,17.676,17.659,17.659,74600.0
2005-01-07 11:35:00,31.25,31.25,31.18,31.19,54800.0,17.659,17.659,17.6195,17.6251,54800.0
2005-01-07 11:40:00,31.2,31.2,31.18,31.18,40200.0,17.6308,17.6308,17.6195,17.6195,40200.0
2005-01-07 11:45:00,31.19,31.21,31.17,31.2,30200.0,17.6251,17.6364,17.6138,17.6308,30200.0
2005-01-07 11:50:00,31.18,31.18,31.13,31.15,53800.0,17.6195,17.6195,17.5912,17.6025,53800.0
2005-01-07 11:55:00,31.15,31.2,31.14,31.2,42200.0,17.6025,17.6308,17.5969,17.6308,42200.0
2005-01-07 12:00:00,31.21,31.21,31.14,31.14,28400.0,17.6364,17.6364,17.5969,17.5969,28400.0
2005-01-07 12:05:00,31.14,31.16,31.13,31.15,28400.0,17.5969,17.6082,17.5912,17.6025,28400.0
2005-01-07 12:10:00,31.16,31.16,31.12,31.15,31800.0,17.6082,17.6082,17.5855,17.6025,31800.0
2005-01-07 12:15:00,31.15,31.16,31.13,31.14,81000.0,17.6025,17.6082,17.5912,17.5969,81000.0
2005-01-07 12:20:00,31.14,31.18,31.14,31.16,39800.0,17.5969,17.6195,17.5969,17.6082,39800.0
2005-01-07 12:25:00,31.16,31.18,31.14,31.18,36800.0,17.6082,17.6195,17.5969,17.6195,36800.0
2005-01-07 12:30:00,31.18,31.18,31.15,31.17,49600.0,17.6195,17.6195,17.6025,17.6138,49600.0
2005-01-07 12:35:00,31.17,31.2,31.13,31.13,73600.0,17.6138,17.6308,17.5912,17.5912,73600.0
2005-01-07 12:40:00,31.13,31.15,31.12,31.13,37800.0,17.5912,17.6025,17.5855,17.5912,37800.0
2005-01-07 12:45:00,31.12,31.15,31.11,31.14,230800.0,17.5855,17.6025,17.5799,17.5969,230800.0
2005-01-07 12:50:00,31.14,31.15,31.12,31.15,21000.0,17.5969,17.6025,17.5855,17.6025,21000.0
2005-01-07 12:55:00,31.15,31.15,31.13,31.15,14800.0,17.6025,17.6025,17.5912,17.6025,14800.0
2005-01-07 13:00:00,31.15,31.17,31.14,31.16,43200.0,17.6025,17.6138,17.5969,17.6082,43200.0
2005-01-07 13:05:00,31.16,31.17,31.15,31.15,41800.0,17.6082,17.6138,17.6025,17.6025,41800.0
2005-01-07 13:10:00,31.15,31.16,31.14,31.14,45400.0,17.6025,17.6082,17.5969,17.5969,45400.0
2005-01-07 13:15:00,31.15,31.16,31.14,31.15,33000.0,17.6025,17.6082,17.5969,17.6025,33000.0
2005-01-07 13:20:00,31.15,31.16,31.15,31.16,30800.0,17.6025,17.6082,17.6025,17.6082,30800.0
2005-01-07 13:25:00,31.16,31.17,31.15,31.17,27600.0,17.6082,17.6138,17.6025,17.6138,27600.0
2005-01-07 13:30:00,31.17,31.2,31.16,31.2,50800.0,17.6138,17.6308,17.6082,17.6308,50800.0
2005-01-07 13:35:00,31.2,31.2,31.15,31.15,50200.0,17.6308,17.6308,17.6025,17.6025,50200.0
2005-01-07 13:40:00,31.15,31.18,31.15,31.17,40800.0,17.6025,17.6195,17.6025,17.6138,40800.0
2005-01-07 13:45:00,31.17,31.18,31.15,31.17,21200.0,17.6138,17.6195,17.6025,17.6138,21200.0
2005-01-07 13:50:00,31.16,31.17,31.15,31.17,36600.0,17.6082,17.6138,17.6025,17.6138,36600.0
2005-01-07 13:55:00,31.17,31.18,31.16,31.18,52400.0,17.6138,17.6195,17.6082,17.6195,52400.0
2005-01-07 14:00:00,31.18,31.18,31.16,31.17,32000.0,17.6195,17.6195,17.6082,17.6138,32000.0
2005-01-07 14:05:00,31.17,31.17,31.14,31.15,45000.0,17.6138,17.6138,17.5969,17.6025,45000.0
2005-01-07 14:10:00,31.14,31.17,31.11,31.15,72800.0,17.5969,17.6138,17.5799,17.6025,72800.0
2005-01-07 14:15:00,31.15,31.16,31.13,31.14,50000.0,17.6025,17.6082,17.5912,17.5969,50000.0
2005-01-07 14:20:00,31.14,31.16,31.11,31.16,42000.0,17.5969,17.6082,17.5799,17.6082,42000.0
2005-01-07 14:25:00,31.15,31.16,31.12,31.13,33600.0,17.6025,17.6082,17.5855,17.5912,33600.0
2005-01-07 14:30:00,31.13,31.17,31.11,31.11,57000.0,17.5912,17.6138,17.5799,17.5799,57000.0
2005-01-07 14:35:00,31.11,31.13,31.1,31.1,77800.0,17.5799,17.5912,17.5742,17.5742,77800.0
2005-01-07 14:40:00,31.1,31.14,31.09,31.1,39000.0,17.5742,17.5969,17.5686,17.5742,39000.0
2005-01-07 14:45:00,31.09,31.11,31.06,31.08,56000.0,17.5686,17.5799,17.5516,17.5629,56000.0
2005-01-07 14:50:00,31.08,31.09,31.05,31.06,244400.0,17.5629,17.5686,17.546,17.5516,244400.0
2005-01-07 14:55:00,31.06,31.07,31.03,31.06,61400.0,17.5516,17.5573,17.5347,17.5516,61400.0
2005-01-07 15:00:00,31.07,31.11,31.07,31.1,97800.0,17.5573,17.5799,17.5573,17.5742,97800.0
2005-01-07 15:05:00,31.1,31.11,31.09,31.09,54000.0,17.5742,17.5799,17.5686,17.5686,54000.0
2005-01-07 15:10:00,31.09,31.1,31.08,31.08,125400.0,17.5686,17.5742,17.5629,17.5629,125400.0
2005-01-07 15:15:00,31.09,31.11,31.08,31.1,35200.0,17.5686,17.5799,17.5629,17.5742,35200.0
2005-01-07 15:20:00,31.1,31.11,31.09,31.1,62600.0,17.5742,17.5799,17.5686,17.5742,62600.0
2005-01-07 15:25:00,31.1,31.1,31.09,31.09,71200.0,17.5742,17.5742,17.5686,17.5686,71200.0
2005-01-07 15:30:00,31.09,31.11,31.09,31.09,78000.0,17.5686,17.5799,17.5686,17.5686,78000.0
2005-01-07 15:35:00,31.08,31.09,31.08,31.08,64400.0,17.5629,17.5686,17.5629,17.5629,64400.0
2005-01-07 15:40:00,31.08,31.11,31.07,31.09,125600.0,17.5629,17.5799,17.5573,17.5686,125600.0
2005-01-07 15:45:00,31.1,31.11,31.08,31.08,191000.0,17.5742,17.5799,17.5629,17.5629,191000.0
2005-01-07 15:50:00,31.08,31.09,31.06,31.07,97000.0,17.5629,17.5686,17.5516,17.5573,97000.0
2005-01-07 15:55:00,31.08,31.13,31.08,31.09,295200.0,17.5629,17.5912,17.5629,17.5686,295200.0
2005-01-10 09:30:00,31.03,31.03,30.83,30.89,387600.0,17.5347,17.5347,17.4217,17.4556,387600.0
2005-01-10 09:35:00,30.88,30.94,30.88,30.89,225000.0,17.4499,17.4838,17.4499,17.4556,225000.0
2005-01-10 09:40:00,30.89,30.89,30.83,30.83,282800.0,17.4556,17.4556,17.4217,17.4217,282800.0
2005-01-10 09:45:00,30.83,30.9,30.83,30.86,236000.0,17.4217,17.4612,17.4217,17.4386,236000.0
2005-01-10 09:50:00,30.86,30.9,30.86,30.9,123400.0,17.4386,17.4612,17.4386,17.4612,123400.0
2005-01-10 09:55:00,30.9,30.9,30.88,30.89,107600.0,17.4612,17.4612,17.4499,17.4556,107600.0
2005-01-10 10:00:00,30.9,30.97,30.9,30.93,169600.0,17.4612,17.5008,17.4612,17.4782,169600.0
2005-01-10 10:05:00,30.93,30.97,30.92,30.97,152200.0,17.4782,17.5008,17.4725,17.5008,152200.0
2005-01-10 10:10:00,30.96,31.05,30.96,31.02,151600.0,17.4951,17.546,17.4951,17.529,151600.0
2005-01-10 10:15:00,31.02,31.07,31.0,31.07,329400.0,17.529,17.5573,17.5177,17.5573,329400.0
2005-01-10 10:20:00,31.06,31.11,31.06,31.08,98400.0,17.5516,17.5799,17.5516,17.5629,98400.0
2005-01-10 10:25:00,31.08,31.1,31.06,31.09,154000.0,17.5629,17.5742,17.5516,17.5686,154000.0
2005-01-10 10:30:00,31.09,31.11,31.06,31.1,181000.0,17.5686,17.5799,17.5516,17.5742,181000.0
2005-01-10 10:35:00,31.1,31.13,31.1,31.13,198800.0,17.5742,17.5912,17.5742,17.5912,198800.0
2005-01-10 10:40:00,31.13,31.13,31.05,31.1,193600.0,17.5912,17.5912,17.546,17.5742,193600.0
2005-01-10 10:45:00,31.1,31.11,31.09,31.09,47800.0,17.5742,17.5799,17.5686,17.5686,47800.0
2005-01-10 10:50:00,31.1,31.1,31.07,31.09,41000.0,17.5742,17.5742,17.5573,17.5686,41000.0
2005-01-10 10:55:00,31.09,31.11,31.08,31.09,65600.0,17.5686,17.5799,17.5629,17.5686,65600.0
2005-01-10 11:00:00,31.09,31.09,31.06,31.08,62400.0,17.5686,17.5686,17.5516,17.5629,62400.0
2005-01-10 11:05:00,31.08,31.11,31.08,31.11,136000.0,17.5629,17.5799,17.5629,17.5799,136000.0
2005-01-10 11:10:00,31.11,31.14,31.11,31.11,98400.0,17.5799,17.5969,17.5799,17.5799,98400.0
2005-01-10 11:15:00,31.11,31.12,31.08,31.11,62200.0,17.5799,17.5855,17.5629,17.5799,62200.0
2005-01-10 11:20:00,31.11,31.13,31.11,31.13,53600.0,17.5799,17.5912,17.5799,17.5912,53600.0
2005-01-10 11:25:00,31.13,31.15,31.11,31.15,47800.0,17.5912,17.6025,17.5799,17.6025,47800.0
2005-01-10 11:30:00,31.15,31.16,31.14,31.14,53800.0,17.6025,17.6082,17.5969,17.5969,53800.0
2005-01-10 11:35:00,31.14,31.15,31.12,31.13,55800.0,17.5969,17.6025,17.5855,17.5912,55800.0
2005-01-10 11:40:00,31.13,31.15,31.11,31.15,91400.0,17.5912,17.6025,17.5799,17.6025,91400.0
2005-01-10 11:45:00,31.15,31.15,31.13,31.13,29000.0,17.6025,17.6025,17.5912,17.5912,29000.0
2005-01-10 11:50:00,31.13,31.15,31.13,31.15,81000.0,17.5912,17.6025,17.5912,17.6025,81000.0
2005-01-10 11:55:00,31.15,31.18,31.15,31.18,63000.0,17.6025,17.6195,17.6025,17.6195,63000.0
2005-01-10 12:00:00,31.18,31.2,31.15,31.18,127400.0,17.6195,17.6308,17.6025,17.6195,127400.0
2005-01-10 12:05:00,31.2,31.21,31.17,31.18,70400.0,17.6308,17.6364,17.6138,17.6195,70400.0
2005-01-10 12:10:00,31.17,31.17,31.14,31.16,35800.0,17.6138,17.6138,17.5969,17.6082,35800.0
2005-01-10 12:15:00,31.16,31.18,31.15,31.17,54600.0,17.6082,17.6195,17.6025,17.6138,54600.0
2005-01-10 12:20:00,31.18,31.18,31.17,31.18,27200.0,17.6195,17.6195,17.6138,17.6195,27200.0
2005-01-10 12:25:00,31.18,31.19,31.18,31.19,33800.0,17.6195,17.6251,17.6195,17.6251,33800.0
2005-01-10 12:30:00,31.19,31.2,31.18,31.19,37800.0,17.6251,17.6308,17.6195,17.6251,37800.0
2005-01-10 12:35:00,31.19,31.21,31.19,31.2,38200.0,17.6251,17.6364,17.6251,17.6308,38200.0
2005-01-10 12:40:00,31.2,31.2,31.15,31.15,31600.0,17.6308,17.6308,17.6025,17.6025,31600.0
2005-01-10 12:45:00,31.16,31.16,31.12,31.13,58400.0,17.6082,17.6082,17.5855,17.5912,58400.0
2005-01-10 12:50:00,31.13,31.16,31.13,31.16,74200.0,17.5912,17.6082,17.5912,17.6082,74200.0
2005-01-10 12:55:00,31.16,31.18,31.16,31.17,24200.0,17.6082,17.6195,17.6082,17.6138,24200.0
2005-01-10 13:00:00,31.17,31.17,31.14,31.14,29000.0,17.6138,17.6138,17.5969,17.5969,29000.0
2005-01-10 13:05:00,31.15,31.17,31.14,31.16,39800.0,17.6025,17.6138,17.5969,17.6082,39800.0
2005-01-10 13:10:00,31.16,31.2,31.16,31.18,69800.0,17.6082,17.6308,17.6082,17.6195,69800.0
2005-01-10 13:15:00,31.18,31.23,31.17,31.17,80400.0,17.6195,17.6477,17.6138,17.6138,80400.0
2005-01-10 13:20:00,31.17,31.19,31.17,31.18,48400.0,17.6138,17.6251,17.6138,17.6195,48400.0
2005-01-10 13:25:00,31.18,31.21,31.18,31.21,33800.0,17.6195,17.6364,17.6195,17.6364,33800.0
2005-01-10 13:30:00,31.21,31.21,31.19,31.21,52800.0,17.6364,17.6364,17.6251,17.6364,52800.0
2005-01-10 13:35:00,31.2,31.2,31.18,31.2,28400.0,17.6308,17.6308,17.6195,17.6308,28400.0
2005-01-10 13:40:00,31.19,31.2,31.17,31.18,56400.0,17.6251,17.6308,17.6138,17.6195,56400.0
2005-01-10 13:45:00,31.18,31.18,31.17,31.18,31400.0,17.6195,17.6195,17.6138,17.6195,31400.0
2005-01-10 13:50:00,31.18,31.18,31.15,31.15,54800.0,17.6195,17.6195,17.6025,17.6025,54800.0
2005-01-10 13:55:00,31.15,31.16,31.14,31.15,36400.0,17.6025,17.6082,17.5969,17.6025,36400.0
2005-01-10 14:00:00,31.14,31.15,31.11,31.12,42400.0,17.5969,17.6025,17.5799,17.5855,42400.0
2005-01-10 14:05:00,31.12,31.12,31.1,31.12,44800.0,17.5855,17.5855,17.5742,17.5855,44800.0
2005-01-10 14:10:00,31.11,31.11,31.08,31.09,47600.0,17.5799,17.5799,17.5629,17.5686,47600.0
2005-01-10 14:15:00,31.1,31.12,31.07,31.12,55600.0,17.5742,17.5855,17.5573,17.5855,55600.0
2005-01-10 14:20:00,31.11,31.13,31.11,31.11,34600.0,17.5799,17.5912,17.5799,17.5799,34600.0
2005-01-10 14:25:00,31.11,31.13,31.09,31.11,96600.0,17.5799,17.5912,17.5686,17.5799,96600.0
2005-01-10 14:30:00,31.11,31.11,31.09,31.11,33600.0,17.5799,17.5799,17.5686,17.5799,33600.0
2005-01-10 14:35:00,31.11,31.11,31.1,31.11,59000.0,17.5799,17.5799,17.5742,17.5799,59000.0
2005-01-10 14:40:00,31.1,31.11,31.06,31.08,96800.0,17.5742,17.5799,17.5516,17.5629,96800.0
2005-01-10 14:45:00,31.07,31.08,31.06,31.07,62400.0,17.5573,17.5629,17.5516,17.5573,62400.0
2005-01-10 14:50:00,31.07,31.1,31.07,31.09,55800.0,17.5573,17.5742,17.5573,17.5686,55800.0
2005-01-10 14:55:00,31.09,31.09,31.05,31.07,57600.0,17.5686,17.5686,17.546,17.5573,57600.0
2005-01-10 15:00:00,31.07,31.11,31.07,31.09,59400.0,17.5573,17.5799,17.5573,17.5686,59400.0
2005-01-10 15:05:00,31.09,31.09,31.03,31.06,69200.0,17.5686,17.5686,17.5347,17.5516,69200.0
2005-01-10 15:10:00,31.06,31.06,31.04,31.04,55000.0,17.5516,17.5516,17.5403,17.5403,55000.0
2005-01-10 15:15:00,31.05,31.05,31.0,31.03,115800.0,17.546,17.546,17.5177,17.5347,115800.0
2005-01-10 15:20:00,31.03,31.03,30.97,30.99,128200.0,17.5347,17.5347,17.5008,17.5121,128200.0
2005-01-10 15:25:00,31.0,31.02,30.99,31.0,81200.0,17.5177,17.529,17.5121,17.5177,81200.0
2005-01-10 15:30:00,31.0,31.01,30.95,30.96,189400.0,17.5177,17.5234,17.4895,17.4951,189400.0
2005-01-10 15:35:00,30.96,31.0,30.94,30.99,145000.0,17.4951,17.5177,17.4838,17.5121,145000.0
2005-01-10 15:40:00,30.99,31.0,30.98,31.0,101800.0,17.5121,17.5177,17.5064,17.5177,101800.0
2005-01-10 15:45:00,31.0,31.03,30.98,31.02,122600.0,17.5177,17.5347,17.5064,17.529,122600.0
2005-01-10 15:50:00,31.03,31.03,31.0,31.0,84400.0,17.5347,17.5347,17.5177,17.5177,84400.0
2005-01-10 15:55:00,31.01,31.06,31.0,31.06,156000.0,17.5234,17.5516,17.5177,17.5516,156000.0
2005-01-11 09:30:00,31.03,31.09,31.02,31.09,228800.0,17.5347,17.5686,17.529,17.5686,228800.0
2005-01-11 09:35:00,31.09,31.09,31.0,31.05,148800.0,17.5686,17.5686,17.5177,17.546,148800.0
2005-01-11 09:40:00,31.05,31.06,31.01,31.02,63600.0,17.546,17.5516,17.5234,17.529,63600.0
2005-01-11 09:45:00,31.02,31.02,30.93,30.94,132600.0,17.529,17.529,17.4782,17.4838,132600.0
2005-01-11 09:50:00,30.94,30.98,30.93,30.97,100600.0,17.4838,17.5064,17.4782,17.5008,100600.0
2005-01-11 09:55:00,30.97,30.99,30.95,30.99,101000.0,17.5008,17.5121,17.4895,17.5121,101000.0
2005-01-11 10:00:00,30.98,30.98,30.9,30.93,122000.0,17.5064,17.5064,17.4612,17.4782,122000.0
2005-01-11 10:05:00,30.93,30.99,30.93,30.98,53200.0,17.4782,17.5121,17.4782,17.5064,53200.0
2005-01-11 10:10:00,30.97,30.98,30.94,30.96,56400.0,17.5008,17.5064,17.4838,17.4951,56400.0
2005-01-11 10:15:00,30.96,30.99,30.93,30.98,97400.0,17.4951,17.5121,17.4782,17.5064,97400.0
2005-01-11 10:20:00,30.98,31.05,30.97,31.04,48000.0,17.5064,17.546,17.5008,17.5403,48000.0
2005-01-11 10:25:00,31.04,31.08,31.01,31.05,59600.0,17.5403,17.5629,17.5234,17.546,59600.0
2005-01-11 10:30:00,31.04,31.05,31.0,31.05,49800.0,17.5403,17.546,17.5177,17.546,49800.0
2005-01-11 10:35:00,31.06,31.06,31.0,31.04,62200.0,17.5516,17.5516,17.5177,17.5403,62200.0
2005-01-11 10:40:00,31.04,31.04,31.0,31.03,39000.0,17.5403,17.5403,17.5177,17.5347,39000.0
2005-01-11 10:45:00,31.03,31.04,30.99,31.01,158400.0,17.5347,17.5403,17.5121,17.5234,158400.0
2005-01-11 10:50:00,31.01,31.01,30.98,31.0,50000.0,17.5234,17.5234,17.5064,17.5177,50000.0
2005-01-11 10:55:00,30.99,31.0,30.98,30.99,122200.0,17.5121,17.5177,17.5064,17.5121,122200.0
2005-01-11 11:00:00,31.0,31.03,31.0,31.0,54400.0,17.5177,17.5347,17.5177,17.5177,54400.0
2005-01-11 11:05:00,31.0,31.05,31.0,31.05,71400.0,17.5177,17.546,17.5177,17.546,71400.0
2005-01-11 11:10:00,31.05,31.06,31.03,31.05,60400.0,17.546,17.5516,17.5347,17.546,60400.0
2005-01-11 11:15:00,31.03,31.05,31.0,31.01,94800.0,17.5347,17.546,17.5177,17.5234,94800.0
2005-01-11 11:20:00,31.0,31.02,31.0,31.02,55600.0,17.5177,17.529,17.5177,17.529,55600.0
2005-01-11 11:25:00,31.02,31.04,31.02,31.03,49400.0,17.529,17.5403,17.529,17.5347,49400.0
2005-01-11 11:30:00,31.03,31.04,30.99,31.02,210200.0,17.5347,17.5403,17.5121,17.529,210200.0
2005-01-11 11:35:00,31.02,31.06,31.02,31.03,91800.0,17.529,17.5516,17.529,17.5347,91800.0
2005-01-11 11:40:00,31.03,31.05,31.02,31.03,76800.0,17.5347,17.546,17.529,17.5347,76800.0
2005-01-11 11:45:00,31.03,31.05,31.0,31.02,59000.0,17.5347,17.546,17.5177,17.529,59000.0
2005-01-11 11:50:00,31.02,31.03,30.97,30.97,48800.0,17.529,17.5347,17.5008,17.5008,48800.0
2005-01-11 11:55:00,30.98,30.99,30.97,30.98,45200.0,17.5064,17.5121,17.5008,17.5064,45200.0
2005-01-11 12:00:00,30.99,30.99,30.96,30.97,54200.0,17.5121,17.5121,17.4951,17.5008,54200.0
2005-01-11 12:05:00,30.97,30.98,30.96,30.97,57600.0,17.5008,17.5064,17.4951,17.5008,57600.0
2005-01-11 12:10:00,30.97,30.97,30.93,30.95,99800.0,17.5008,17.5008,17.4782,17.4895,99800.0
2005-01-11 12:15:00,30.95,30.95,30.85,30.92,221600.0,17.4895,17.4895,17.433,17.4725,221600.0
2005-01-11 12:20:00,30.92,30.95,30.91,30.94,72600.0,17.4725,17.4895,17.4669,17.4838,72600.0
2005-01-11 12:25:00,30.94,30.95,30.9,30.91,71200.0,17.4838,17.4895,17.4612,17.4669,71200.0
2005-01-11 12:30:00,30.91,30.95,30.9,30.95,45200.0,17.4669,17.4895,17.4612,17.4895,45200.0
2005-01-11 12:35:00,30.94,30.94,30.89,30.93,44400.0,17.4838,17.4838,17.4556,17.4782,44400.0
2005-01-11 12:40:00,30.93,30.95,30.9,30.91,45600.0,17.4782,17.4895,17.4612,17.4669,45600.0
2005-01-11 12:45:00,30.91,30.91,30.88,30.89,67000.0,17.4669,17.4669,17.4499,17.4556,67000.0
2005-01-11 12:50:00,30.9,30.95,30.9,30.93,73200.0,17.4612,17.4895,17.4612,17.4782,73200.0
2005-01-11 12:55:00,30.91,30.92,30.89,30.92,37600.0,17.4669,17.4725,17.4556,17.4725,37600.0
2005-01-11 13:00:00,30.91,30.91,30.86,30.9,45400.0,17.4669,17.4669,17.4386,17.4612,45400.0
2005-01-11 13:05:00,30.91,30.94,30.91,30.93,31400.0,17.4669,17.4838,17.4669,17.4782,31400.0
2005-01-11 13:10:00,30.93,30.95,30.93,30.94,35400.0,17.4782,17.4895,17.4782,17.4838,35400.0
2005-01-11 13:15:00,30.93,30.95,30.92,30.92,18400.0,17.4782,17.4895,17.4725,17.4725,18400.0
2005-01-11 13:20:00,30.92,30.93,30.92,30.93,42600.0,17.4725,17.4782,17.4725,17.4782,42600.0
2005-01-11 13:25:00,30.93,30.96,30.93,30.96,34400.0,17.4782,17.4951,17.4782,17.4951,34400.0
2005-01-11 13:30:00,30.95,30.96,30.95,30.96,130400.0,17.4895,17.4951,17.4895,17.4951,130400.0
2005-01-11 13:35:00,30.96,30.97,30.95,30.95,67200.0,17.4951,17.5008,17.4895,17.4895,67200.0
2005-01-11 13:40:00,30.96,30.96,30.95,30.95,32600.0,17.4951,17.4951,17.4895,17.4895,32600.0
2005-01-11 13:45:00,30.95,30.96,30.93,30.96,45800.0,17.4895,17.4951,17.4782,17.4951,45800.0
2005-01-11 13:50:00,30.96,31.0,30.95,30.98,98800.0,17.4951,17.5177,17.4895,17.5064,98800.0
2005-01-11 13:55:00,31.0,31.01,30.98,31.0,38400.0,17.5177,17.5234,17.5064,17.5177,38400.0
2005-01-11 14:00:00,31.01,31.02,30.99,31.0,92800.0,17.5234,17.529,17.5121,17.5177,92800.0
2005-01-11 14:05:00,30.99,31.03,30.99,31.03,108000.0,17.5121,17.5347,17.5121,17.5347,108000.0
2005-01-11 14:10:00,31.03,31.05,31.03,31.05,90200.0,17.5347,17.546,17.5347,17.546,90200.0
2005-01-11 14:15:00,31.04,31.04,31.0,31.0,50600.0,17.5403,17.5403,17.5177,17.5177,50600.0
2005-01-11 14:20:00,31.02,31.03,31.0,31.02,38200.0,17.529,17.5347,17.5177,17.529,38200.0
2005-01-11 14:25:00,31.02,31.03,31.01,31.01,17400.0,17.529,17.5347,17.5234,17.5234,17400.0
2005-01-11 14:30:00,31.02,31.04,30.98,30.99,64800.0,17.529,17.5403,17.5064,17.5121,64800.0
2005-01-11 14:35:00,30.98,30.99,30.97,30.99,30200.0,17.5064,17.5121,17.5008,17.5121,30200.0
2005-01-11 14:40:00,30.99,31.0,30.98,31.0,74600.0,17.5121,17.5177,17.5064,17.5177,74600.0
2005-01-11 14:45:00,31.0,31.0,30.98,30.99,78000.0,17.5177,17.5177,17.5064,17.5121,78000.0
2005-01-11 14:50:00,30.99,31.0,30.98,31.0,85800.0,17.5121,17.5177,17.5064,17.5177,85800.0
2005-01-11 14:55:00,31.0,31.0,30.98,30.98,110400.0,17.5177,17.5177,17.5064,17.5064,110400.0
2005-01-11 15:00:00,30.98,30.99,30.91,30.96,134000.0,17.5064,17.5121,17.4669,17.4951,134000.0
2005-01-11 15:05:00,30.96,31.02,30.91,31.02,136400.0,17.4951,17.529,17.4669,17.529,136400.0
2005-01-11 15:10:00,31.02,31.06,31.02,31.06,180400.0,17.529,17.5516,17.529,17.5516,180400.0
2005-01-11 15:15:00,31.06,31.07,31.04,31.06,172200.0,17.5516,17.5573,17.5403,17.5516,172200.0
2005-01-11 15:20:00,31.06,31.06,31.0,31.02,155800.0,17.5516,17.5516,17.5177,17.529,155800.0
2005-01-11 15:25:00,31.01,31.02,30.99,31.02,287200.0,17.5234,17.529,17.5121,17.529,287200.0
2005-01-11 15:30:00,31.02,31.02,30.99,31.0,102600.0,17.529,17.529,17.5121,17.5177,102600.0
2005-01-11 15:35:00,31.0,31.0,30.98,30.99,45600.0,17.5177,17.5177,17.5064,17.5121,45600.0
2005-01-11 15:40:00,30.99,31.0,30.99,31.0,148000.0,17.5121,17.5177,17.5121,17.5177,148000.0
2005-01-11 15:45:00,31.0,31.01,30.99,30.99,244200.0,17.5177,17.5234,17.5121,17.5121,244200.0
2005-01-11 15:50:00,30.99,31.0,30.96,30.98,138200.0,17.5121,17.5177,17.4951,17.5064,138200.0
2005-01-11 15:55:00,30.98,31.0,30.98,31.0,452400.0,17.5064,17.5177,17.5064,17.5177,452400.0
2005-01-12 09:30:00,30.93,30.98,30.91,30.98,274800.0,17.4782,17.5064,17.4669,17.5064,274800.0
2005-01-12 09:35:00,30.96,30.97,30.89,30.92,216200.0,17.4951,17.5008,17.4556,17.4725,216200.0
2005-01-12 09:40:00,30.91,30.92,30.88,30.91,218200.0,17.4669,17.4725,17.4499,17.4669,218200.0
2005-01-12 09:45:00,30.92,30.92,30.89,30.9,278000.0,17.4725,17.4725,17.4556,17.4612,278000.0
2005-01-12 09:50:00,30.89,30.89,30.85,30.85,165000.0,17.4556,17.4556,17.433,17.433,165000.0
2005-01-12 09:55:00,30.85,30.87,30.85,30.85,113000.0,17.433,17.4443,17.433,17.433,113000.0
2005-01-12 10:00:00,30.85,30.91,30.85,30.9,105200.0,17.433,17.4669,17.433,17.4612,105200.0
2005-01-12 10:05:00,30.9,30.92,30.88,30.88,160400.0,17.4612,17.4725,17.4499,17.4499,160400.0
2005-01-12 10:10:00,30.88,30.89,30.88,30.88,66400.0,17.4499,17.4556,17.4499,17.4499,66400.0
2005-01-12 10:15:00,30.88,30.89,30.86,30.86,63200.0,17.4499,17.4556,17.4386,17.4386,63200.0
2005-01-12 10:20:00,30.86,30.86,30.79,30.79,266600.0,17.4386,17.4386,17.3991,17.3991,266600.0
2005-01-12 10:25:00,30.79,30.81,30.78,30.81,194800.0,17.3991,17.4104,17.3934,17.4104,194800.0
2005-01-12 10:30:00,30.8,30.83,30.78,30.82,94400.0,17.4047,17.4217,17.3934,17.416,94400.0
2005-01-12 10:35:00,30.81,30.81,30.77,30.78,90000.0,17.4104,17.4104,17.3878,17.3934,90000.0
2005-01-12 10:40:00,30.77,30.77,30.72,30.74,230000.0,17.3878,17.3878,17.3595,17.3708,230000.0
2005-01-12 10:45:00,30.73,30.75,30.72,30.73,166200.0,17.3652,17.3765,17.3595,17.3652,166200.0
2005-01-12 10:50:00,30.73,30.73,30.65,30.66,252200.0,17.3652,17.3652,17.32,17.3256,252200.0
2005-01-12 10:55:00,30.67,30.73,30.65,30.72,181600.0,17.3313,17.3652,17.32,17.3595,181600.0
2005-01-12 11:00:00,30.72,30.74,30.71,30.72,118200.0,17.3595,17.3708,17.3539,17.3595,118200.0
2005-01-12 11:05:00,30.72,30.74,30.72,30.73,87800.0,17.3595,17.3708,17.3595,17.3652,87800.0
2005-01-12 11:10:00,30.74,30.74,30.7,30.72,92600.0,17.3708,17.3708,17.3482,17.3595,92600.0
2005-01-12 11:15:00,30.71,30.73,30.7,30.73,108600.0,17.3539,17.3652,17.3482,17.3652,108600.0
2005-01-12 11:20:00,30.73,30.74,30.72,30.74,141600.0,17.3652,17.3708,17.3595,17.3708,141600.0
2005-01-12 11:25:00,30.74,30.75,30.71,30.75,147800.0,17.3708,17.3765,17.3539,17.3765,147800.0
2005-01-12 11:30:00,30.75,30.8,30.75,30.8,160400.0,17.3765,17.4047,17.3765,17.4047,160400.0
2005-01-12 11:35:00,30.8,30.86,30.79,30.85,104800.0,17.4047,17.4386,17.3991,17.433,104800.0
2005-01-12 11:40:00,30.84,30.86,30.81,30.82,114000.0,17.4273,17.4386,17.4104,17.416,114000.0
2005-01-12 11:45:00,30.82,30.86,30.82,30.85,87600.0,17.416,17.4386,17.416,17.433,87600.0
2005-01-12 11:50:00,30.84,30.86,30.82,30.86,263200.0,17.4273,17.4386,17.416,17.4386,263200.0
2005-01-12 11:55:00,30.85,30.85,30.82,30.83,59400.0,17.433,17.433,17.416,17.4217,59400.0
2005-01-12 12:00:00,30.83,30.84,30.83,30.84,54800.0,17.4217,17.4273,17.4217,17.4273,54800.0
2005-01-12 12:05:00,30.84,30.84,30.81,30.81,33400.0,17.4273,17.4273,17.4104,17.4104,33400.0
2005-01-12 12:10:00,30.81,30.85,30.74,30.85,71600.0,17.4104,17.433,17.3708,17.433,71600.0
2005-01-12 12:15:00,30.85,30.86,30.84,30.84,56000.0,17.433,17.4386,17.4273,17.4273,56000.0
2005-01-12 12:20:00,30.84,30.86,30.82,30.86,46800.0,17.4273,17.4386,17.416,17.4386,46800.0
2005-01-12 12:25:00,30.86,30.88,30.85,30.88,87200.0,17.4386,17.4499,17.433,17.4499,87200.0
2005-01-12 12:30:00,30.88,30.88,30.84,30.86,192000.0,17.4499,17.4499,17.4273,17.4386,192000.0
2005-01-12 12:35:00,30.86,30.86,30.83,30.85,28400.0,17.4386,17.4386,17.4217,17.433,28400.0
2005-01-12 12:40:00,30.85,30.85,30.82,30.82,32200.0,17.433,17.433,17.416,17.416,32200.0
2005-01-12 12:45:00,30.82,30.83,30.81,30.82,47400.0,17.416,17.4217,17.4104,17.416,47400.0
2005-01-12 12:50:00,30.82,30.83,30.82,30.83,23000.0,17.416,17.4217,17.416,17.4217,23000.0
2005-01-12 12:55:00,30.83,30.83,30.77,30.78,32600.0,17.4217,17.4217,17.3878,17.3934,32600.0
2005-01-12 13:00:00,30.78,30.79,30.77,30.78,41200.0,17.3934,17.3991,17.3878,17.3934,41200.0
2005-01-12 13:05:00,30.78,30.79,30.77,30.79,23600.0,17.3934,17.3991,17.3878,17.3991,23600.0
2005-01-12 13:10:00,30.79,30.8,30.79,30.8,18400.0,17.3991,17.4047,17.3991,17.4047,18400.0
2005-01-12 13:15:00,30.8,30.83,30.8,30.82,21600.0,17.4047,17.4217,17.4047,17.416,21600.0
2005-01-12 13:20:00,30.83,30.83,30.81,30.81,23800.0,17.4217,17.4217,17.4104,17.4104,23800.0
2005-01-12 13:25:00,30.81,30.81,30.76,30.77,37400.0,17.4104,17.4104,17.3821,17.3878,37400.0
2005-01-12 13:30:00,30.75,30.75,30.72,30.74,87000.0,17.3765,17.3765,17.3595,17.3708,87000.0
2005-01-12 13:35:00,30.74,30.75,30.72,30.75,66200.0,17.3708,17.3765,17.3595,17.3765,66200.0
2005-01-12 13:40:00,30.75,30.78,30.75,30.77,49800.0,17.3765,17.3934,17.3765,17.3878,49800.0
2005-01-12 13:45:00,30.77,30.77,30.69,30.69,121200.0,17.3878,17.3878,17.3426,17.3426,121200.0
2005-01-12 13:50:00,30.69,30.73,30.68,30.71,103400.0,17.3426,17.3652,17.3369,17.3539,103400.0
2005-01-12 13:55:00,30.7,30.71,30.68,30.71,62200.0,17.3482,17.3539,17.3369,17.3539,62200.0
2005-01-12 14:00:00,30.71,30.75,30.69,30.75,78600.0,17.3539,17.3765,17.3426,17.3765,78600.0
2005-01-12 14:05:00,30.74,30.74,30.72,30.73,36200.0,17.3708,17.3708,17.3595,17.3652,36200.0
2005-01-12 14:10:00,30.74,30.74,30.7,30.71,95200.0,17.3708,17.3708,17.3482,17.3539,95200.0
2005-01-12 14:15:00,30.71,30.79,30.7,30.79,60800.0,17.3539,17.3991,17.3482,17.3991,60800.0
2005-01-12 14:20:00,30.79,30.79,30.75,30.75,84400.0,17.3991,17.3991,17.3765,17.3765,84400.0
2005-01-12 14:25:00,30.75,30.78,30.75,30.77,39400.0,17.3765,17.3934,17.3765,17.3878,39400.0
2005-01-12 14:30:00,30.76,30.78,30.75,30.77,27200.0,17.3821,17.3934,17.3765,17.3878,27200.0
2005-01-12 14:35:00,30.77,30.79,30.75,30.77,49800.0,17.3878,17.3991,17.3765,17.3878,49800.0
2005-01-12 14:40:00,30.77,30.79,30.75,30.75,30400.0,17.3878,17.3991,17.3765,17.3765,30400.0
2005-01-12 14:45:00,30.74,30.75,30.74,30.74,108400.0,17.3708,17.3765,17.3708,17.3708,108400.0
2005-01-12 14:50:00,30.75,30.75,30.73,30.73,97000.0,17.3765,17.3765,17.3652,17.3652,97000.0
2005-01-12 14:55:00,30.73,30.73,30.7,30.7,138800.0,17.3652,17.3652,17.3482,17.3482,138800.0
2005-01-12 15:00:00,30.7,30.7,30.68,30.68,143600.0,17.3482,17.3482,17.3369,17.3369,143600.0
2005-01-12 15:05:00,30.68,30.68,30.66,30.66,193600.0,17.3369,17.3369,17.3256,17.3256,193600.0
2005-01-12 15:10:00,30.66,30.66,30.65,30.65,208200.0,17.3256,17.3256,17.32,17.32,208200.0
2005-01-12 15:15:00,30.65,30.65,30.61,30.61,121000.0,17.32,17.32,17.2974,17.2974,121000.0
2005-01-12 15:20:00,30.61,30.62,30.58,30.58,371600.0,17.2974,17.303,17.2804,17.2804,371600.0
2005-01-12 15:25:00,30.58,30.59,30.55,30.57,378600.0,17.2804,17.2861,17.2634,17.2748,378600.0
2005-01-12 15:30:00,30.56,30.64,30.56,30.64,334400.0,17.2691,17.3143,17.2691,17.3143,334400.0
2005-01-12 15:35:00,30.64,30.65,30.62,30.64,487000.0,17.3143,17.32,17.303,17.3143,487000.0
2005-01-12 15:40:00,30.63,30.64,30.61,30.62,335600.0,17.3087,17.3143,17.2974,17.303,335600.0
2005-01-12 15:45:00,30.62,30.63,30.61,30.61,212000.0,17.303,17.3087,17.2974,17.2974,212000.0
2005-01-12 15:50:00,30.61,30.62,30.61,30.62,234200.0,17.2974,17.303,17.2974,17.303,234200.0
2005-01-12 15:55:00,30.62,30.63,30.61,30.63,659200.0,17.303,17.3087,17.2974,17.3087,659200.0
2005-01-13 09:30:00,30.6,30.71,30.6,30.63,410800.0,17.2917,17.3539,17.2917,17.3087,410800.0
2005-01-13 09:35:00,30.6,30.61,30.41,30.45,299800.0,17.2917,17.2974,17.1843,17.2069,299800.0
2005-01-13 09:40:00,30.46,30.53,30.43,30.5,203200.0,17.2126,17.2521,17.1956,17.2352,203200.0
2005-01-13 09:45:00,30.5,30.5,30.46,30.46,243000.0,17.2352,17.2352,17.2126,17.2126,243000.0
2005-01-13 09:50:00,30.46,30.48,30.45,30.46,184800.0,17.2126,17.2239,17.2069,17.2126,184800.0
2005-01-13 09:55:00,30.46,30.53,30.45,30.53,155200.0,17.2126,17.2521,17.2069,17.2521,155200.0
2005-01-13 10:00:00,30.53,30.59,30.52,30.59,110600.0,17.2521,17.2861,17.2465,17.2861,110600.0
2005-01-13 10:05:00,30.59,30.59,30.56,30.56,113200.0,17.2861,17.2861,17.2691,17.2691,113200.0
2005-01-13 10:10:00,30.56,30.57,30.55,30.57,69000.0,17.2691,17.2748,17.2634,17.2748,69000.0
2005-01-13 10:15:00,30.57,30.59,30.57,30.58,57400.0,17.2748,17.2861,17.2748,17.2804,57400.0
2005-01-13 10:20:00,30.57,30.59,30.52,30.52,96000.0,17.2748,17.2861,17.2465,17.2465,96000.0
2005-01-13 10:25:00,30.52,30.55,30.52,30.55,69000.0,17.2465,17.2634,17.2465,17.2634,69000.0
2005-01-13 10:30:00,30.55,30.59,30.53,30.58,92600.0,17.2634,17.2861,17.2521,17.2804,92600.0
2005-01-13 10:35:00,30.59,30.59,30.53,30.54,75200.0,17.2861,17.2861,17.2521,17.2578,75200.0
2005-01-13 10:40:00,30.54,30.55,30.54,30.54,85200.0,17.2578,17.2634,17.2578,17.2578,85200.0
2005-01-13 10:45:00,30.54,30.54,30.53,30.54,98400.0,17.2578,17.2578,17.2521,17.2578,98400.0
2005-01-13 10:50:00,30.54,30.56,30.49,30.5,106000.0,17.2578,17.2691,17.2295,17.2352,106000.0
2005-01-13 10:55:00,30.5,30.51,30.49,30.5,108200.0,17.2352,17.2408,17.2295,17.2352,108200.0
2005-01-13 11:00:00,30.51,30.52,30.5,30.52,90400.0,17.2408,17.2465,17.2352,17.2465,90400.0
2005-01-13 11:05:00,30.52,30.52,30.49,30.5,219000.0,17.2465,17.2465,17.2295,17.2352,219000.0
2005-01-13 11:10:00,30.49,30.5,30.47,30.47,60000.0,17.2295,17.2352,17.2182,17.2182,60000.0
2005-01-13 11:15:00,30.47,30.48,30.47,30.47,58000.0,17.2182,17.2239,17.2182,17.2182,58000.0
2005-01-13 11:20:00,30.48,30.49,30.47,30.48,70000.0,17.2239,17.2295,17.2182,17.2239,70000.0
2005-01-13 11:25:00,30.48,30.5,30.48,30.48,61800.0,17.2239,17.2352,17.2239,17.2239,61800.0
2005-01-13 11:30:00,30.48,30.48,30.45,30.46,80600.0,17.2239,17.2239,17.2069,17.2126,80600.0
2005-01-13 11:35:00,30.46,30.47,30.45,30.45,101600.0,17.2126,17.2182,17.2069,17.2069,101600.0
2005-01-13 11:40:00,30.45,30.45,30.42,30.43,95800.0,17.2069,17.2069,17.19,17.1956,95800.0
2005-01-13 11:45:00,30.43,30.43,30.4,30.41,131000.0,17.1956,17.1956,17.1787,17.1843,131000.0
2005-01-13 11:50:00,30.43,30.43,30.4,30.43,98400.0,17.1956,17.1956,17.1787,17.1956,98400.0
2005-01-13 11:55:00,30.43,30.43,30.41,30.41,46200.0,17.1956,17.1956,17.1843,17.1843,46200.0
2005-01-13 12:00:00,30.41,30.42,30.4,30.42,59000.0,17.1843,17.19,17.1787,17.19,59000.0
2005-01-13 12:05:00,30.42,30.45,30.41,30.45,105000.0,17.19,17.2069,17.1843,17.2069,105000.0
2005-01-13 12:10:00,30.44,30.45,30.41,30.43,83000.0,17.2013,17.2069,17.1843,17.1956,83000.0
2005-01-13 12:15:00,30.43,30.44,30.42,30.44,47800.0,17.1956,17.2013,17.19,17.2013,47800.0
2005-01-13 12:20:00,30.44,30.45,30.43,30.43,40800.0,17.2013,17.2069,17.1956,17.1956,40800.0
2005-01-13 12:25:00,30.43,30.43,30.41,30.41,68200.0,17.1956,17.1956,17.1843,17.1843,68200.0
2005-01-13 12:30:00,30.41,30.41,30.4,30.41,51200.0,17.1843,17.1843,17.1787,17.1843,51200.0
2005-01-13 12:35:00,30.41,30.41,30.4,30.4,54400.0,17.1843,17.1843,17.1787,17.1787,54400.0
2005-01-13 12:40:00,30.4,30.4,30.39,30.39,49200.0,17.1787,17.1787,17.173,17.173,49200.0
2005-01-13 12:45:00,30.39,30.4,30.38,30.39,46200.0,17.173,17.1787,17.1674,17.173,46200.0
2005-01-13 12:50:00,30.39,30.4,30.39,30.4,35400.0,17.173,17.1787,17.173,17.1787,35400.0
2005-01-13 12:55:00,30.4,30.42,30.4,30.41,43400.0,17.1787,17.19,17.1787,17.1843,43400.0
2005-01-13 13:00:00,30.41,30.41,30.4,30.4,70400.0,17.1843,17.1843,17.1787,17.1787,70400.0
2005-01-13 13:05:00,30.41,30.41,30.4,30.41,92600.0,17.1843,17.1843,17.1787,17.1843,92600.0
2005-01-13 13:10:00,30.4,30.42,30.4,30.41,103400.0,17.1787,17.19,17.1787,17.1843,103400.0
2005-01-13 13:15:00,30.41,30.43,30.41,30.43,114200.0,17.1843,17.1956,17.1843,17.1956,114200.0
2005-01-13 13:20:00,30.43,30.43,30.41,30.41,89000.0,17.1956,17.1956,17.1843,17.1843,89000.0
2005-01-13 13:25:00,30.42,30.42,30.4,30.4,108000.0,17.19,17.19,17.1787,17.1787,108000.0
2005-01-13 13:30:00,30.4,30.41,30.38,30.39,75800.0,17.1787,17.1843,17.1674,17.173,75800.0
2005-01-13 13:35:00,30.39,30.4,30.39,30.39,46400.0,17.173,17.1787,17.173,17.173,46400.0
2005-01-13 13:40:00,30.39,30.4,30.38,30.39,40800.0,17.173,17.1787,17.1674,17.173,40800.0
2005-01-13 13:45:00,30.39,30.39,30.38,30.39,41200.0,17.173,17.173,17.1674,17.173,41200.0
2005-01-13 13:50:00,30.39,30.4,30.38,30.39,73000.0,17.173,17.1787,17.1674,17.173,73000.0
2005-01-13 13:55:00,30.4,30.41,30.4,30.41,51200.0,17.1787,17.1843,17.1787,17.1843,51200.0
2005-01-13 14:00:00,30.41,30.41,30.38,30.38,86800.0,17.1843,17.1843,17.1674,17.1674,86800.0
2005-01-13 14:05:00,30.38,30.39,30.38,30.39,73600.0,17.1674,17.173,17.1674,17.173,73600.0
2005-01-13 14:10:00,30.38,30.4,30.38,30.4,89600.0,17.1674,17.1787,17.1674,17.1787,89600.0
2005-01-13 14:15:00,30.39,30.4,30.38,30.39,49200.0,17.173,17.1787,17.1674,17.173,49200.0
2005-01-13 14:20:00,30.39,30.43,30.39,30.41,126800.0,17.173,17.1956,17.173,17.1843,126800.0
2005-01-13 14:25:00,30.41,30.43,30.4,30.43,94000.0,17.1843,17.1956,17.1787,17.1956,94000.0
2005-01-13 14:30:00,30.43,30.43,30.41,30.41,76600.0,17.1956,17.1956,17.1843,17.1843,76600.0
2005-01-13 14:35:00,30.41,30.41,30.38,30.4,142200.0,17.1843,17.1843,17.1674,17.1787,142200.0
2005-01-13 14:40:00,30.4,30.41,30.38,30.38,90800.0,17.1787,17.1843,17.1674,17.1674,90800.0
2005-01-13 14:45:00,30.38,30.38,30.33,30.33,119000.0,17.1674,17.1674,17.1391,17.1391,119000.0
2005-01-13 14:50:00,30.33,30.35,30.31,30.31,107600.0,17.1391,17.1504,17.1278,17.1278,107600.0
2005-01-13 14:55:00,30.32,30.33,30.31,30.32,117400.0,17.1335,17.1391,17.1278,17.1335,117400.0
2005-01-13 15:00:00,30.32,30.33,30.31,30.32,163000.0,17.1335,17.1391,17.1278,17.1335,163000.0
2005-01-13 15:05:00,30.32,30.34,30.3,30.33,418200.0,17.1335,17.1448,17.1222,17.1391,418200.0
2005-01-13 15:10:00,30.33,30.34,30.33,30.34,94800.0,17.1391,17.1448,17.1391,17.1448,94800.0
2005-01-13 15:15:00,30.34,30.35,30.31,30.31,192400.0,17.1448,17.1504,17.1278,17.1278,192400.0
2005-01-13 15:20:00,30.32,30.32,30.27,30.28,288800.0,17.1335,17.1335,17.1052,17.1109,288800.0
2005-01-13 15:25:00,30.28,30.3,30.27,30.28,232600.0,17.1109,17.1222,17.1052,17.1109,232600.0
2005-01-13 15:30:00,30.25,30.28,30.25,30.25,341000.0,17.0939,17.1109,17.0939,17.0939,341000.0
2005-01-13 15:35:00,30.25,30.29,30.25,30.28,206200.0,17.0939,17.1165,17.0939,17.1109,206200.0
2005-01-13 15:40:00,30.28,30.28,30.25,30.25,290200.0,17.1109,17.1109,17.0939,17.0939,290200.0
2005-01-13 15:45:00,30.25,30.27,30.23,30.25,378600.0,17.0939,17.1052,17.0826,17.0939,378600.0
2005-01-13 15:50:00,30.25,30.29,30.25,30.27,228400.0,17.0939,17.1165,17.0939,17.1052,228400.0
2005-01-13 15:55:00,30.27,30.31,30.27,30.31,405200.0,17.1052,17.1278,17.1052,17.1278,405200.0
2005-01-14 09:30:00,30.32,30.42,30.31,30.36,203000.0,17.1335,17.19,17.1278,17.1561,203000.0
2005-01-14 09:35:00,30.36,30.36,30.31,30.31,105800.0,17.1561,17.1561,17.1278,17.1278,105800.0
2005-01-14 09:40:00,30.31,30.31,30.25,30.25,110600.0,17.1278,17.1278,17.0939,17.0939,110600.0
2005-01-14 09:45:00,30.22,30.3,30.22,30.27,168400.0,17.077,17.1222,17.077,17.1052,168400.0
2005-01-14 09:50:00,30.26,30.28,30.23,30.23,213800.0,17.0996,17.1109,17.0826,17.0826,213800.0
2005-01-14 09:55:00,30.23,30.25,30.2,30.21,239400.0,17.0826,17.0939,17.0657,17.0713,239400.0
2005-01-14 10:00:00,30.21,30.23,30.2,30.22,82000.0,17.0713,17.0826,17.0657,17.077,82000.0
2005-01-14 10:05:00,30.21,30.23,30.16,30.16,114000.0,17.0713,17.0826,17.0431,17.0431,114000.0
2005-01-14 10:10:00,30.16,30.25,30.16,30.24,220000.0,17.0431,17.0939,17.0431,17.0883,220000.0
2005-01-14 10:15:00,30.24,30.26,30.21,30.21,245400.0,17.0883,17.0996,17.0713,17.0713,245400.0
2005-01-14 10:20:00,30.22,30.24,30.2,30.22,105600.0,17.077,17.0883,17.0657,17.077,105600.0
2005-01-14 10:25:00,30.21,30.25,30.18,30.25,127600.0,17.0713,17.0939,17.0544,17.0939,127600.0
2005-01-14 10:30:00,30.25,30.26,30.22,30.26,142400.0,17.0939,17.0996,17.077,17.0996,142400.0
2005-01-14 10:35:00,30.27,30.27,30.24,30.25,124800.0,17.1052,17.1052,17.0883,17.0939,124800.0
2005-01-14 10:40:00,30.25,30.26,30.23,30.23,138800.0,17.0939,17.0996,17.0826,17.0826,138800.0
2005-01-14 10:45:00,30.23,30.25,30.23,30.25,124400.0,17.0826,17.0939,17.0826,17.0939,124400.0
2005-01-14 10:50:00,30.25,30.27,30.24,30.27,54400.0,17.0939,17.1052,17.0883,17.1052,54400.0
2005-01-14 10:55:00,30.26,30.27,30.25,30.25,103200.0,17.0996,17.1052,17.0939,17.0939,103200.0
2005-01-14 11:00:00,30.25,30.28,30.25,30.28,195400.0,17.0939,17.1109,17.0939,17.1109,195400.0
2005-01-14 11:05:00,30.28,30.29,30.27,30.29,238400.0,17.1109,17.1165,17.1052,17.1165,238400.0
2005-01-14 11:10:00,30.28,30.31,30.28,30.31,95000.0,17.1109,17.1278,17.1109,17.1278,95000.0
2005-01-14 11:15:00,30.31,30.33,30.31,30.32,57800.0,17.1278,17.1391,17.1278,17.1335,57800.0
2005-01-14 11:20:00,30.32,30.36,30.32,30.36,63600.0,17.1335,17.1561,17.1335,17.1561,63600.0
2005-01-14 11:25:00,30.36,30.37,30.35,30.36,131400.0,17.1561,17.1617,17.1504,17.1561,131400.0
2005-01-14 11:30:00,30.36,30.36,30.35,30.36,71600.0,17.1561,17.1561,17.1504,17.1561,71600.0
2005-01-14 11:35:00,30.35,30.36,30.35,30.36,87200.0,17.1504,17.1561,17.1504,17.1561,87200.0
2005-01-14 11:40:00,30.37,30.38,30.28,30.33,463800.0,17.1617,17.1674,17.1109,17.1391,463800.0
2005-01-14 11:45:00,30.33,30.39,30.33,30.38,118000.0,17.1391,17.173,17.1391,17.1674,118000.0
2005-01-14 11:50:00,30.38,30.43,30.38,30.39,193400.0,17.1674,17.1956,17.1674,17.173,193400.0
2005-01-14 11:55:00,30.39,30.39,30.36,30.36,84800.0,17.173,17.173,17.1561,17.1561,84800.0
2005-01-14 12:00:00,30.36,30.38,30.35,30.35,234800.0,17.1561,17.1674,17.1504,17.1504,234800.0
2005-01-14 12:05:00,30.34,30.36,30.34,30.34,111400.0,17.1448,17.1561,17.1448,17.1448,111400.0
2005-01-14 12:10:00,30.35,30.35,30.31,30.32,94000.0,17.1504,17.1504,17.1278,17.1335,94000.0
2005-01-14 12:15:00,30.31,30.33,30.29,30.31,99000.0,17.1278,17.1391,17.1165,17.1278,99000.0
2005-01-14 12:20:00,30.32,30.33,30.29,30.3,101200.0,17.1335,17.1391,17.1165,17.1222,101200.0
2005-01-14 12:25:00,30.3,30.33,30.3,30.32,55800.0,17.1222,17.1391,17.1222,17.1335,55800.0
2005-01-14 12:30:00,30.32,30.35,30.32,30.33,121200.0,17.1335,17.1504,17.1335,17.1391,121200.0
2005-01-14 12:35:00,30.33,30.34,30.31,30.32,63000.0,17.1391,17.1448,17.1278,17.1335,63000.0
2005-01-14 12:40:00,30.33,30.33,30.31,30.32,42400.0,17.1391,17.1391,17.1278,17.1335,42400.0
2005-01-14 12:45:00,30.32,30.32,30.32,30.32,62200.0,17.1335,17.1335,17.1335,17.1335,62200.0
2005-01-14 12:50:00,30.32,30.32,30.32,30.32,38200.0,17.1335,17.1335,17.1335,17.1335,38200.0
2005-01-14 12:55:00,30.32,30.32,30.3,30.31,46400.0,17.1335,17.1335,17.1222,17.1278,46400.0
2005-01-14 13:00:00,30.31,30.32,30.31,30.32,55000.0,17.1278,17.1335,17.1278,17.1335,55000.0
2005-01-14 13:05:00,30.32,30.32,30.3,30.31,64200.0,17.1335,17.1335,17.1222,17.1278,64200.0
2005-01-14 13:10:00,30.31,30.32,30.3,30.31,20400.0,17.1278,17.1335,17.1222,17.1278,20400.0
2005-01-14 13:15:00,30.31,30.31,30.29,30.29,63400.0,17.1278,17.1278,17.1165,17.1165,63400.0
2005-01-14 13:20:00,30.3,30.32,30.29,30.32,64800.0,17.1222,17.1335,17.1165,17.1335,64800.0
2005-01-14 13:25:00,30.32,30.34,30.32,30.33,84800.0,17.1335,17.1448,17.1335,17.1391,84800.0
2005-01-14 13:30:00,30.33,30.34,30.31,30.32,40200.0,17.1391,17.1448,17.1278,17.1335,40200.0
2005-01-14 13:35:00,30.33,30.33,30.31,30.31,35000.0,17.1391,17.1391,17.1278,17.1278,35000.0
2005-01-14 13:40:00,30.31,30.31,30.3,30.3,35200.0,17.1278,17.1278,17.1222,17.1222,35200.0
2005-01-14 13:45:00,30.3,30.3,30.29,30.3,42800.0,17.1222,17.1222,17.1165,17.1222,42800.0
2005-01-14 13:50:00,30.3,30.3,30.28,30.28,97000.0,17.1222,17.1222,17.1109,17.1109,97000.0
2005-01-14 13:55:00,30.28,30.28,30.27,30.28,75800.0,17.1109,17.1109,17.1052,17.1109,75800.0
2005-01-14 14:00:00,30.28,30.29,30.28,30.28,37200.0,17.1109,17.1165,17.1109,17.1109,37200.0
2005-01-14 14:05:00,30.29,30.29,30.28,30.28,49400.0,17.1165,17.1165,17.1109,17.1109,49400.0
2005-01-14 14:10:00,30.29,30.29,30.25,30.25,70600.0,17.1165,17.1165,17.0939,17.0939,70600.0
2005-01-14 14:15:00,30.25,30.28,30.25,30.27,52400.0,17.0939,17.1109,17.0939,17.1052,52400.0
2005-01-14 14:20:00,30.27,30.28,30.26,30.27,54200.0,17.1052,17.1109,17.0996,17.1052,54200.0
2005-01-14 14:25:00,30.27,30.29,30.27,30.27,86000.0,17.1052,17.1165,17.1052,17.1052,86000.0
2005-01-14 14:30:00,30.27,30.28,30.27,30.28,46000.0,17.1052,17.1109,17.1052,17.1109,46000.0
2005-01-14 14:35:00,30.28,30.29,30.27,30.28,70800.0,17.1109,17.1165,17.1052,17.1109,70800.0
2005-01-14 14:40:00,30.27,30.29,30.27,30.29,78600.0,17.1052,17.1165,17.1052,17.1165,78600.0
2005-01-14 14:45:00,30.28,30.29,30.28,30.29,66400.0,17.1109,17.1165,17.1109,17.1165,66400.0
2005-01-14 14:50:00,30.29,30.3,30.28,30.3,94800.0,17.1165,17.1222,17.1109,17.1222,94800.0
2005-01-14 14:55:00,30.3,30.31,30.29,30.31,146600.0,17.1222,17.1278,17.1165,17.1278,146600.0
2005-01-14 15:00:00,30.31,30.31,30.25,30.28,411000.0,17.1278,17.1278,17.0939,17.1109,411000.0
2005-01-14 15:05:00,30.25,30.29,30.25,30.29,93800.0,17.0939,17.1165,17.0939,17.1165,93800.0
2005-01-14 15:10:00,30.29,30.31,30.28,30.3,177400.0,17.1165,17.1278,17.1109,17.1222,177400.0
2005-01-14 15:15:00,30.3,30.33,30.3,30.33,165600.0,17.1222,17.1391,17.1222,17.1391,165600.0
2005-01-14 15:20:00,30.33,30.35,30.33,30.35,105200.0,17.1391,17.1504,17.1391,17.1504,105200.0
2005-01-14 15:25:00,30.35,30.35,30.31,30.33,523000.0,17.1504,17.1504,17.1278,17.1391,523000.0
2005-01-14 15:30:00,30.33,30.36,30.33,30.36,229400.0,17.1391,17.1561,17.1391,17.1561,229400.0
2005-01-14 15:35:00,30.36,30.38,30.35,30.38,231600.0,17.1561,17.1674,17.1504,17.1674,231600.0
2005-01-14 15:40:00,30.37,30.39,30.35,30.38,218200.0,17.1617,17.173,17.1504,17.1674,218200.0
2005-01-14 15:45:00,30.38,30.38,30.32,30.35,212000.0,17.1674,17.1674,17.1335,17.1504,212000.0
2005-01-14 15:50:00,30.35,30.36,30.33,30.35,140400.0,17.1504,17.1561,17.1391,17.1504,140400.0
2005-01-14 15:55:00,30.35,30.36,30.33,30.36,328600.0,17.1504,17.1561,17.1391,17.1561,328600.0
2005-01-18 09:30:00,30.08,30.25,30.05,30.15,352800.0,16.9979,17.0939,16.9809,17.0374,352800.0
2005-01-18 09:35:00,30.13,30.34,30.11,30.34,222800.0,17.0261,17.1448,17.0148,17.1448,222800.0
2005-01-18 09:40:00,30.35,30.43,30.33,30.42,245800.0,17.1504,17.1956,17.1391,17.19,245800.0
2005-01-18 09:45:00,30.42,30.42,30.33,30.42,216800.0,17.19,17.19,17.1391,17.19,216800.0
2005-01-18 09:50:00,30.43,30.43,30.37,30.42,352600.0,17.1956,17.1956,17.1617,17.19,352600.0
2005-01-18 09:55:00,30.42,30.43,30.38,30.4,175200.0,17.19,17.1956,17.1674,17.1787,175200.0
2005-01-18 10:00:00,30.4,30.47,30.4,30.47,174800.0,17.1787,17.2182,17.1787,17.2182,174800.0
2005-01-18 10:05:00,30.47,30.48,30.36,30.39,169200.0,17.2182,17.2239,17.1561,17.173,169200.0
2005-01-18 10:10:00,30.39,30.43,30.38,30.41,216400.0,17.173,17.1956,17.1674,17.1843,216400.0
2005-01-18 10:15:00,30.41,30.42,30.4,30.41,190800.0,17.1843,17.19,17.1787,17.1843,190800.0
2005-01-18 10:20:00,30.4,30.42,30.39,30.42,188600.0,17.1787,17.19,17.173,17.19,188600.0
2005-01-18 10:25:00,30.43,30.52,30.42,30.48,275000.0,17.1956,17.2465,17.19,17.2239,275000.0
2005-01-18 10:30:00,30.48,30.56,30.44,30.45,249000.0,17.2239,17.2691,17.2013,17.2069,249000.0
2005-01-18 10:35:00,30.45,30.51,30.45,30.49,196400.0,17.2069,17.2408,17.2069,17.2295,196400.0
2005-01-18 10:40:00,30.49,30.6,30.49,30.59,218200.0,17.2295,17.2917,17.2295,17.2861,218200.0
2005-01-18 10:45:00,30.58,30.6,30.57,30.59,108800.0,17.2804,17.2917,17.2748,17.2861,108800.0
2005-01-18 10:50:00,30.6,30.68,30.6,30.64,272000.0,17.2917,17.3369,17.2917,17.3143,272000.0
2005-01-18 10:55:00,30.64,30.67,30.64,30.66,70400.0,17.3143,17.3313,17.3143,17.3256,70400.0
2005-01-18 11:00:00,30.67,30.73,30.67,30.7,141600.0,17.3313,17.3652,17.3313,17.3482,141600.0
2005-01-18 11:05:00,30.72,30.75,30.67,30.68,103200.0,17.3595,17.3765,17.3313,17.3369,103200.0
2005-01-18 11:10:00,30.68,30.68,30.58,30.59,145000.0,17.3369,17.3369,17.2804,17.2861,145000.0
2005-01-18 11:15:00,30.59,30.61,30.52,30.56,214000.0,17.2861,17.2974,17.2465,17.2691,214000.0
2005-01-18 11:20:00,30.55,30.64,30.54,30.63,158600.0,17.2634,17.3143,17.2578,17.3087,158600.0
2005-01-18 11:25:00,30.63,30.65,30.6,30.64,57400.0,17.3087,17.32,17.2917,17.3143,57400.0
2005-01-18 11:30:00,30.64,30.69,30.64,30.67,80400.0,17.3143,17.3426,17.3143,17.3313,80400.0
2005-01-18 11:35:00,30.67,30.75,30.67,30.72,100000.0,17.3313,17.3765,17.3313,17.3595,100000.0
2005-01-18 11:40:00,30.72,30.75,30.7,30.73,61200.0,17.3595,17.3765,17.3482,17.3652,61200.0
2005-01-18 11:45:00,30.73,30.74,30.68,30.74,56200.0,17.3652,17.3708,17.3369,17.3708,56200.0
2005-01-18 11:50:00,30.74,30.75,30.72,30.73,97400.0,17.3708,17.3765,17.3595,17.3652,97400.0
2005-01-18 11:55:00,30.73,30.74,30.7,30.71,44400.0,17.3652,17.3708,17.3482,17.3539,44400.0
2005-01-18 12:00:00,30.7,30.71,30.66,30.71,61400.0,17.3482,17.3539,17.3256,17.3539,61400.0
2005-01-18 12:05:00,30.71,30.73,30.71,30.73,36200.0,17.3539,17.3652,17.3539,17.3652,36200.0
2005-01-18 12:10:00,30.72,30.73,30.67,30.68,165000.0,17.3595,17.3652,17.3313,17.3369,165000.0
2005-01-18 12:15:00,30.68,30.71,30.68,30.71,139000.0,17.3369,17.3539,17.3369,17.3539,139000.0
2005-01-18 12:20:00,30.71,30.71,30.68,30.7,38400.0,17.3539,17.3539,17.3369,17.3482,38400.0
2005-01-18 12:25:00,30.71,30.72,30.71,30.72,62400.0,17.3539,17.3595,17.3539,17.3595,62400.0
2005-01-18 12:30:00,30.72,30.73,30.66,30.67,71800.0,17.3595,17.3652,17.3256,17.3313,71800.0
2005-01-18 12:35:00,30.68,30.68,30.66,30.66,41000.0,17.3369,17.3369,17.3256,17.3256,41000.0
2005-01-18 12:40:00,30.66,30.68,30.64,30.68,80000.0,17.3256,17.3369,17.3143,17.3369,80000.0
2005-01-18 12:45:00,30.68,30.7,30.67,30.7,54200.0,17.3369,17.3482,17.3313,17.3482,54200.0
2005-01-18 12:50:00,30.7,30.72,30.68,30.69,121600.0,17.3482,17.3595,17.3369,17.3426,121600.0
2005-01-18 12:55:00,30.69,30.7,30.65,30.67,27600.0,17.3426,17.3482,17.32,17.3313,27600.0
2005-01-18 13:00:00,30.67,30.71,30.67,30.69,37600.0,17.3313,17.3539,17.3313,17.3426,37600.0
2005-01-18 13:05:00,30.69,30.71,30.67,30.68,39400.0,17.3426,17.3539,17.3313,17.3369,39400.0
2005-01-18 13:10:00,30.68,30.68,30.66,30.67,30800.0,17.3369,17.3369,17.3256,17.3313,30800.0
2005-01-18 13:15:00,30.68,30.68,30.65,30.66,30800.0,17.3369,17.3369,17.32,17.3256,30800.0
2005-01-18 13:20:00,30.66,30.67,30.65,30.66,60000.0,17.3256,17.3313,17.32,17.3256,60000.0
2005-01-18 13:25:00,30.66,30.67,30.63,30.63,71600.0,17.3256,17.3313,17.3087,17.3087,71600.0
2005-01-18 13:30:00,30.64,30.67,30.64,30.66,47200.0,17.3143,17.3313,17.3143,17.3256,47200.0
2005-01-18 13:35:00,30.67,30.67,30.63,30.66,67000.0,17.3313,17.3313,17.3087,17.3256,67000.0
2005-01-18 13:40:00,30.66,30.68,30.66,30.68,73000.0,17.3256,17.3369,17.3256,17.3369,73000.0
2005-01-18 13:45:00,30.68,30.7,30.67,30.69,108000.0,17.3369,17.3482,17.3313,17.3426,108000.0
2005-01-18 13:50:00,30.7,30.7,30.68,30.68,63000.0,17.3482,17.3482,17.3369,17.3369,63000.0
2005-01-18 13:55:00,30.68,30.68,30.63,30.65,69400.0,17.3369,17.3369,17.3087,17.32,69400.0
2005-01-18 14:00:00,30.65,30.68,30.65,30.68,44600.0,17.32,17.3369,17.32,17.3369,44600.0
2005-01-18 14:05:00,30.68,30.68,30.65,30.67,114400.0,17.3369,17.3369,17.32,17.3313,114400.0
2005-01-18 14:10:00,30.67,30.7,30.67,30.69,53400.0,17.3313,17.3482,17.3313,17.3426,53400.0
2005-01-18 14:15:00,30.7,30.72,30.69,30.71,40000.0,17.3482,17.3595,17.3426,17.3539,40000.0
2005-01-18 14:20:00,30.7,30.73,30.7,30.72,44400.0,17.3482,17.3652,17.3482,17.3595,44400.0
2005-01-18 14:25:00,30.72,30.75,30.72,30.73,72200.0,17.3595,17.3765,17.3595,17.3652,72200.0
2005-01-18 14:30:00,30.75,30.75,30.73,30.73,148600.0,17.3765,17.3765,17.3652,17.3652,148600.0
2005-01-18 14:35:00,30.73,30.73,30.67,30.68,94600.0,17.3652,17.3652,17.3313,17.3369,94600.0
2005-01-18 14:40:00,30.7,30.72,30.68,30.68,49600.0,17.3482,17.3595,17.3369,17.3369,49600.0
2005-01-18 14:45:00,30.68,30.72,30.68,30.7,71200.0,17.3369,17.3595,17.3369,17.3482,71200.0
2005-01-18 14:50:00,30.7,30.71,30.69,30.7,49000.0,17.3482,17.3539,17.3426,17.3482,49000.0
2005-01-18 14:55:00,30.71,30.74,30.7,30.74,84200.0,17.3539,17.3708,17.3482,17.3708,84200.0
2005-01-18 15:00:00,30.74,30.75,30.73,30.75,60800.0,17.3708,17.3765,17.3652,17.3765,60800.0
2005-01-18 15:05:00,30.74,30.74,30.69,30.71,86200.0,17.3708,17.3708,17.3426,17.3539,86200.0
2005-01-18 15:10:00,30.72,30.72,30.7,30.7,70600.0,17.3595,17.3595,17.3482,17.3482,70600.0
2005-01-18 15:15:00,30.71,30.73,30.7,30.71,58000.0,17.3539,17.3652,17.3482,17.3539,58000.0
2005-01-18 15:20:00,30.72,30.75,30.72,30.74,93600.0,17.3595,17.3765,17.3595,17.3708,93600.0
2005-01-18 15:25:00,30.74,30.75,30.72,30.73,156800.0,17.3708,17.3765,17.3595,17.3652,156800.0
2005-01-18 15:30:00,30.73,30.74,30.7,30.74,126800.0,17.3652,17.3708,17.3482,17.3708,126800.0
2005-01-18 15:35:00,30.74,30.75,30.7,30.73,135800.0,17.3708,17.3765,17.3482,17.3652,135800.0
2005-01-18 15:40:00,30.73,30.75,30.72,30.75,146600.0,17.3652,17.3765,17.3595,17.3765,146600.0
2005-01-18 15:45:00,30.75,30.75,30.71,30.75,224800.0,17.3765,17.3765,17.3539,17.3765,224800.0
2005-01-18 15:50:00,30.75,30.75,30.69,30.69,235800.0,17.3765,17.3765,17.3426,17.3426,235800.0
2005-01-18 15:55:00,30.69,30.72,30.68,30.71,276400.0,17.3426,17.3595,17.3369,17.3539,276400.0
2005-01-19 09:30:00,30.7,30.73,30.65,30.73,176400.0,17.3482,17.3652,17.32,17.3652,176400.0
2005-01-19 09:35:00,30.7,30.71,30.62,30.66,60800.0,17.3482,17.3539,17.303,17.3256,60800.0
2005-01-19 09:40:00,30.66,30.72,30.66,30.7,113600.0,17.3256,17.3595,17.3256,17.3482,113600.0
2005-01-19 09:45:00,30.71,30.72,30.68,30.68,101400.0,17.3539,17.3595,17.3369,17.3369,101400.0
2005-01-19 09:50:00,30.68,30.72,30.66,30.72,138800.0,17.3369,17.3595,17.3256,17.3595,138800.0
2005-01-19 09:55:00,30.73,30.75,30.71,30.75,237800.0,17.3652,17.3765,17.3539,17.3765,237800.0
2005-01-19 10:00:00,30.75,30.75,30.7,30.72,748000.0,17.3765,17.3765,17.3482,17.3595,748000.0
2005-01-19 10:05:00,30.72,30.73,30.71,30.73,91600.0,17.3595,17.3652,17.3539,17.3652,91600.0
2005-01-19 10:10:00,30.73,30.74,30.73,30.74,142200.0,17.3652,17.3708,17.3652,17.3708,142200.0
2005-01-19 10:15:00,30.74,30.74,30.68,30.71,52800.0,17.3708,17.3708,17.3369,17.3539,52800.0
2005-01-19 10:20:00,30.71,30.71,30.68,30.7,37400.0,17.3539,17.3539,17.3369,17.3482,37400.0
2005-01-19 10:25:00,30.7,30.73,30.7,30.72,133400.0,17.3482,17.3652,17.3482,17.3595,133400.0
2005-01-19 10:30:00,30.72,30.72,30.68,30.68,67000.0,17.3595,17.3595,17.3369,17.3369,67000.0
2005-01-19 10:35:00,30.68,30.68,30.67,30.67,42200.0,17.3369,17.3369,17.3313,17.3313,42200.0
2005-01-19 10:40:00,30.67,30.72,30.67,30.72,102200.0,17.3313,17.3595,17.3313,17.3595,102200.0
2005-01-19 10:45:00,30.72,30.72,30.68,30.68,100000.0,17.3595,17.3595,17.3369,17.3369,100000.0
2005-01-19 10:50:00,30.68,30.68,30.67,30.68,49000.0,17.3369,17.3369,17.3313,17.3369,49000.0
2005-01-19 10:55:00,30.68,30.72,30.68,30.71,44800.0,17.3369,17.3595,17.3369,17.3539,44800.0
2005-01-19 11:00:00,30.71,30.72,30.68,30.7,54400.0,17.3539,17.3595,17.3369,17.3482,54400.0
2005-01-19 11:05:00,30.7,30.74,30.69,30.72,86400.0,17.3482,17.3708,17.3426,17.3595,86400.0
2005-01-19 11:10:00,30.72,30.73,30.71,30.71,22800.0,17.3595,17.3652,17.3539,17.3539,22800.0
2005-01-19 11:15:00,30.71,30.71,30.69,30.7,27200.0,17.3539,17.3539,17.3426,17.3482,27200.0
2005-01-19 11:20:00,30.7,30.71,30.7,30.7,116000.0,17.3482,17.3539,17.3482,17.3482,116000.0
2005-01-19 11:25:00,30.71,30.71,30.69,30.7,44400.0,17.3539,17.3539,17.3426,17.3482,44400.0
2005-01-19 11:30:00,30.7,30.72,30.69,30.72,61000.0,17.3482,17.3595,17.3426,17.3595,61000.0
2005-01-19 11:35:00,30.71,30.71,30.68,30.68,55000.0,17.3539,17.3539,17.3369,17.3369,55000.0
2005-01-19 11:40:00,30.68,30.68,30.65,30.65,35000.0,17.3369,17.3369,17.32,17.32,35000.0
2005-01-19 11:45:00,30.65,30.66,30.64,30.66,47600.0,17.32,17.3256,17.3143,17.3256,47600.0
2005-01-19 11:50:00,30.66,30.68,30.65,30.68,45200.0,17.3256,17.3369,17.32,17.3369,45200.0
2005-01-19 11:55:00,30.68,30.68,30.67,30.68,40400.0,17.3369,17.3369,17.3313,17.3369,40400.0
2005-01-19 12:00:00,30.67,30.7,30.67,30.7,56400.0,17.3313,17.3482,17.3313,17.3482,56400.0
2005-01-19 12:05:00,30.69,30.69,30.63,30.66,80600.0,17.3426,17.3426,17.3087,17.3256,80600.0
2005-01-19 12:10:00,30.66,30.68,30.65,30.67,61000.0,17.3256,17.3369,17.32,17.3313,61000.0
2005-01-19 12:15:00,30.67,30.68,30.66,30.67,29000.0,17.3313,17.3369,17.3256,17.3313,29000.0
2005-01-19 12:20:00,30.66,30.7,30.64,30.65,39600.0,17.3256,17.3482,17.3143,17.32,39600.0
2005-01-19 12:25:00,30.65,30.67,30.65,30.66,37000.0,17.32,17.3313,17.32,17.3256,37000.0
2005-01-19 12:30:00,30.66,30.67,30.65,30.67,27600.0,17.3256,17.3313,17.32,17.3313,27600.0
2005-01-19 12:35:00,30.67,30.69,30.67,30.69,25000.0,17.3313,17.3426,17.3313,17.3426,25000.0
2005-01-19 12:40:00,30.69,30.69,30.66,30.66,26400.0,17.3426,17.3426,17.3256,17.3256,26400.0
2005-01-19 12:45:00,30.67,30.68,30.66,30.67,45000.0,17.3313,17.3369,17.3256,17.3313,45000.0
2005-01-19 12:50:00,30.67,30.7,30.67,30.68,41400.0,17.3313,17.3482,17.3313,17.3369,41400.0
2005-01-19 12:55:00,30.68,30.7,30.68,30.7,30800.0,17.3369,17.3482,17.3369,17.3482,30800.0
2005-01-19 13:00:00,30.69,30.7,30.67,30.68,73600.0,17.3426,17.3482,17.3313,17.3369,73600.0
2005-01-19 13:05:00,30.68,30.69,30.67,30.68,49200.0,17.3369,17.3426,17.3313,17.3369,49200.0
2005-01-19 13:10:00,30.68,30.68,30.68,30.68,18400.0,17.3369,17.3369,17.3369,17.3369,18400.0
2005-01-19 13:15:00,30.68,30.7,30.67,30.68,41800.0,17.3369,17.3482,17.3313,17.3369,41800.0
2005-01-19 13:20:00,30.69,30.71,30.67,30.68,50000.0,17.3426,17.3539,17.3313,17.3369,50000.0
2005-01-19 13:25:00,30.68,30.7,30.68,30.69,35000.0,17.3369,17.3482,17.3369,17.3426,35000.0
2005-01-19 13:30:00,30.69,30.7,30.68,30.68,32600.0,17.3426,17.3482,17.3369,17.3369,32600.0
2005-01-19 13:35:00,30.68,30.68,30.63,30.66,40000.0,17.3369,17.3369,17.3087,17.3256,40000.0
2005-01-19 13:40:00,30.66,30.67,30.65,30.66,31000.0,17.3256,17.3313,17.32,17.3256,31000.0
2005-01-19 13:45:00,30.66,30.66,30.65,30.66,39800.0,17.3256,17.3256,17.32,17.3256,39800.0
2005-01-19 13:50:00,30.66,30.66,30.64,30.64,54200.0,17.3256,17.3256,17.3143,17.3143,54200.0
2005-01-19 13:55:00,30.64,30.65,30.64,30.64,19600.0,17.3143,17.32,17.3143,17.3143,19600.0
2005-01-19 14:00:00,30.64,30.66,30.63,30.66,70800.0,17.3143,17.3256,17.3087,17.3256,70800.0
2005-01-19 14:05:00,30.66,30.66,30.63,30.63,76400.0,17.3256,17.3256,17.3087,17.3087,76400.0
2005-01-19 14:10:00,30.63,30.63,30.62,30.62,33600.0,17.3087,17.3087,17.303,17.303,33600.0
2005-01-19 14:15:00,30.63,30.64,30.62,30.64,23600.0,17.3087,17.3143,17.303,17.3143,23600.0
2005-01-19 14:20:00,30.64,30.66,30.64,30.66,26800.0,17.3143,17.3256,17.3143,17.3256,26800.0
2005-01-19 14:25:00,30.66,30.68,30.65,30.67,25600.0,17.3256,17.3369,17.32,17.3313,25600.0
2005-01-19 14:30:00,30.68,30.68,30.64,30.65,53800.0,17.3369,17.3369,17.3143,17.32,53800.0
2005-01-19 14:35:00,30.65,30.67,30.65,30.67,32200.0,17.32,17.3313,17.32,17.3313,32200.0
2005-01-19 14:40:00,30.67,30.67,30.64,30.64,25400.0,17.3313,17.3313,17.3143,17.3143,25400.0
2005-01-19 14:45:00,30.65,30.65,30.64,30.64,46400.0,17.32,17.32,17.3143,17.3143,46400.0
2005-01-19 14:50:00,30.64,30.67,30.64,30.66,69800.0,17.3143,17.3313,17.3143,17.3256,69800.0
2005-01-19 14:55:00,30.66,30.68,30.65,30.68,38200.0,17.3256,17.3369,17.32,17.3369,38200.0
2005-01-19 15:00:00,30.68,30.7,30.66,30.68,46600.0,17.3369,17.3482,17.3256,17.3369,46600.0
2005-01-19 15:05:00,30.68,30.7,30.65,30.66,34800.0,17.3369,17.3482,17.32,17.3256,34800.0
2005-01-19 15:10:00,30.65,30.66,30.63,30.65,55600.0,17.32,17.3256,17.3087,17.32,55600.0
2005-01-19 15:15:00,30.65,30.65,30.63,30.64,52400.0,17.32,17.32,17.3087,17.3143,52400.0
2005-01-19 15:20:00,30.64,30.64,30.59,30.59,85600.0,17.3143,17.3143,17.2861,17.2861,85600.0
2005-01-19 15:25:00,30.59,30.6,30.54,30.54,90600.0,17.2861,17.2917,17.2578,17.2578,90600.0
2005-01-19 15:30:00,30.54,30.55,30.5,30.52,121800.0,17.2578,17.2634,17.2352,17.2465,121800.0
2005-01-19 15:35:00,30.51,30.55,30.5,30.55,51600.0,17.2408,17.2634,17.2352,17.2634,51600.0
2005-01-19 15:40:00,30.55,30.55,30.52,30.55,128000.0,17.2634,17.2634,17.2465,17.2634,128000.0
2005-01-19 15:45:00,30.55,30.56,30.52,30.52,86000.0,17.2634,17.2691,17.2465,17.2465,86000.0
2005-01-19 15:50:00,30.52,30.53,30.5,30.5,142400.0,17.2465,17.2521,17.2352,17.2352,142400.0
2005-01-19 15:55:00,30.5,30.55,30.48,30.48,261000.0,17.2352,17.2634,17.2239,17.2239,261000.0
2005-01-20 09:30:00,30.5,30.5,30.5,30.5,0.0,17.2352,17.2352,17.2352,17.2352,0.0
2005-01-20 09:35:00,30.22,30.3,30.22,30.27,414000.0,17.077,17.1222,17.077,17.1052,414000.0
2005-01-20 09:40:00,30.25,30.27,30.21,30.22,113200.0,17.0939,17.1052,17.0713,17.077,113200.0
2005-01-20 09:45:00,30.23,30.29,30.21,30.25,113800.0,17.0826,17.1165,17.0713,17.0939,113800.0
2005-01-20 09:50:00,30.25,30.25,30.21,30.21,87400.0,17.0939,17.0939,17.0713,17.0713,87400.0
2005-01-20 09:55:00,30.21,30.27,30.18,30.23,174600.0,17.0713,17.1052,17.0544,17.0826,174600.0
2005-01-20 10:00:00,30.23,30.27,30.21,30.25,106600.0,17.0826,17.1052,17.0713,17.0939,106600.0
2005-01-20 10:05:00,30.25,30.29,30.21,30.29,70200.0,17.0939,17.1165,17.0713,17.1165,70200.0
2005-01-20 10:10:00,30.3,30.36,30.3,30.34,107800.0,17.1222,17.1561,17.1222,17.1448,107800.0
2005-01-20 10:15:00,30.35,30.35,30.31,30.31,98400.0,17.1504,17.1504,17.1278,17.1278,98400.0
2005-01-20 10:20:00,30.3,30.33,30.28,30.28,120000.0,17.1222,17.1391,17.1109,17.1109,120000.0
2005-01-20 10:25:00,30.27,30.28,30.23,30.24,123800.0,17.1052,17.1109,17.0826,17.0883,123800.0
2005-01-20 10:30:00,30.25,30.25,30.19,30.2,107800.0,17.0939,17.0939,17.06,17.0657,107800.0
2005-01-20 10:35:00,30.21,30.24,30.2,30.24,76600.0,17.0713,17.0883,17.0657,17.0883,76600.0
2005-01-20 10:40:00,30.24,30.28,30.21,30.22,57800.0,17.0883,17.1109,17.0713,17.077,57800.0
2005-01-20 10:45:00,30.22,30.24,30.21,30.23,51600.0,17.077,17.0883,17.0713,17.0826,51600.0
2005-01-20 10:50:00,30.23,30.3,30.23,30.3,56200.0,17.0826,17.1222,17.0826,17.1222,56200.0
2005-01-20 10:55:00,30.28,30.28,30.25,30.26,80000.0,17.1109,17.1109,17.0939,17.0996,80000.0
2005-01-20 11:00:00,30.26,30.34,30.26,30.3,116600.0,17.0996,17.1448,17.0996,17.1222,116600.0
2005-01-20 11:05:00,30.31,30.4,30.31,30.36,114000.0,17.1278,17.1787,17.1278,17.1561,114000.0
2005-01-20 11:10:00,30.36,30.37,30.31,30.33,65400.0,17.1561,17.1617,17.1278,17.1391,65400.0
2005-01-20 11:15:00,30.33,30.34,30.3,30.34,26800.0,17.1391,17.1448,17.1222,17.1448,26800.0
2005-01-20 11:20:00,30.35,30.35,30.32,30.34,80000.0,17.1504,17.1504,17.1335,17.1448,80000.0
2005-01-20 11:25:00,30.35,30.36,30.33,30.34,60800.0,17.1504,17.1561,17.1391,17.1448,60800.0
2005-01-20 11:30:00,30.33,30.35,30.31,30.31,78200.0,17.1391,17.1504,17.1278,17.1278,78200.0
2005-01-20 11:35:00,30.31,30.35,30.31,30.34,41600.0,17.1278,17.1504,17.1278,17.1448,41600.0
2005-01-20 11:40:00,30.33,30.34,30.32,30.32,40400.0,17.1391,17.1448,17.1335,17.1335,40400.0
2005-01-20 11:45:00,30.32,30.36,30.3,30.34,50000.0,17.1335,17.1561,17.1222,17.1448,50000.0
2005-01-20 11:50:00,30.34,30.36,30.29,30.3,90600.0,17.1448,17.1561,17.1165,17.1222,90600.0
2005-01-20 11:55:00,30.3,30.33,30.29,30.32,107600.0,17.1222,17.1391,17.1165,17.1335,107600.0
2005-01-20 12:00:00,30.33,30.35,30.28,30.3,82000.0,17.1391,17.1504,17.1109,17.1222,82000.0
2005-01-20 12:05:00,30.3,30.38,30.3,30.32,85200.0,17.1222,17.1674,17.1222,17.1335,85200.0
2005-01-20 12:10:00,30.33,30.34,30.3,30.32,82000.0,17.1391,17.1448,17.1222,17.1335,82000.0
2005-01-20 12:15:00,30.32,30.33,30.3,30.31,39400.0,17.1335,17.1391,17.1222,17.1278,39400.0
2005-01-20 12:20:00,30.3,30.31,30.26,30.28,35800.0,17.1222,17.1278,17.0996,17.1109,35800.0
2005-01-20 12:25:00,30.27,30.3,30.27,30.3,41600.0,17.1052,17.1222,17.1052,17.1222,41600.0
2005-01-20 12:30:00,30.3,30.31,30.29,30.31,58800.0,17.1222,17.1278,17.1165,17.1278,58800.0
2005-01-20 12:35:00,30.31,30.31,30.28,30.28,32400.0,17.1278,17.1278,17.1109,17.1109,32400.0
2005-01-20 12:40:00,30.28,30.28,30.25,30.25,48200.0,17.1109,17.1109,17.0939,17.0939,48200.0
2005-01-20 12:45:00,30.25,30.27,30.24,30.27,73200.0,17.0939,17.1052,17.0883,17.1052,73200.0
2005-01-20 12:50:00,30.27,30.27,30.25,30.26,34400.0,17.1052,17.1052,17.0939,17.0996,34400.0
2005-01-20 12:55:00,30.26,30.27,30.25,30.27,24000.0,17.0996,17.1052,17.0939,17.1052,24000.0
2005-01-20 13:00:00,30.27,30.29,30.27,30.27,35000.0,17.1052,17.1165,17.1052,17.1052,35000.0
2005-01-20 13:05:00,30.28,30.28,30.27,30.27,20200.0,17.1109,17.1109,17.1052,17.1052,20200.0
2005-01-20 13:10:00,30.27,30.27,30.21,30.21,112200.0,17.1052,17.1052,17.0713,17.0713,112200.0
2005-01-20 13:15:00,30.22,30.22,30.16,30.17,146800.0,17.077,17.077,17.0431,17.0487,146800.0
2005-01-20 13:20:00,30.18,30.21,30.18,30.21,118400.0,17.0544,17.0713,17.0544,17.0713,118400.0
2005-01-20 13:25:00,30.21,30.25,30.2,30.24,40200.0,17.0713,17.0939,17.0657,17.0883,40200.0
2005-01-20 13:30:00,30.24,30.24,30.2,30.21,51800.0,17.0883,17.0883,17.0657,17.0713,51800.0
2005-01-20 13:35:00,30.21,30.26,30.19,30.25,63000.0,17.0713,17.0996,17.06,17.0939,63000.0
2005-01-20 13:40:00,30.25,30.26,30.24,30.24,30800.0,17.0939,17.0996,17.0883,17.0883,30800.0
2005-01-20 13:45:00,30.24,30.27,30.24,30.26,21400.0,17.0883,17.1052,17.0883,17.0996,21400.0
2005-01-20 13:50:00,30.27,30.27,30.21,30.22,50000.0,17.1052,17.1052,17.0713,17.077,50000.0
2005-01-20 13:55:00,30.22,30.27,30.22,30.26,58400.0,17.077,17.1052,17.077,17.0996,58400.0
2005-01-20 14:00:00,30.25,30.28,30.25,30.27,85600.0,17.0939,17.1109,17.0939,17.1052,85600.0
2005-01-20 14:05:00,30.27,30.3,30.24,30.28,64600.0,17.1052,17.1222,17.0883,17.1109,64600.0
2005-01-20 14:10:00,30.27,30.3,30.27,30.29,56800.0,17.1052,17.1222,17.1052,17.1165,56800.0
2005-01-20 14:15:00,30.29,30.4,30.29,30.35,104800.0,17.1165,17.1787,17.1165,17.1504,104800.0
2005-01-20 14:20:00,30.35,30.36,30.34,30.36,76200.0,17.1504,17.1561,17.1448,17.1561,76200.0
2005-01-20 14:25:00,30.36,30.36,30.32,30.32,46000.0,17.1561,17.1561,17.1335,17.1335,46000.0
2005-01-20 14:30:00,30.32,30.38,30.32,30.37,64600.0,17.1335,17.1674,17.1335,17.1617,64600.0
2005-01-20 14:35:00,30.38,30.38,30.31,30.31,67800.0,17.1674,17.1674,17.1278,17.1278,67800.0
2005-01-20 14:40:00,30.32,30.35,30.32,30.35,67200.0,17.1335,17.1504,17.1335,17.1504,67200.0
2005-01-20 14:45:00,30.35,30.39,30.32,30.33,63200.0,17.1504,17.173,17.1335,17.1391,63200.0
2005-01-20 14:50:00,30.33,30.35,30.32,30.35,108200.0,17.1391,17.1504,17.1335,17.1504,108200.0
2005-01-20 14:55:00,30.35,30.37,30.34,30.36,70000.0,17.1504,17.1617,17.1448,17.1561,70000.0
2005-01-20 15:00:00,30.36,30.36,30.31,30.31,59600.0,17.1561,17.1561,17.1278,17.1278,59600.0
2005-01-20 15:05:00,30.31,30.32,30.3,30.31,61200.0,17.1278,17.1335,17.1222,17.1278,61200.0
2005-01-20 15:10:00,30.32,30.35,30.31,30.35,50800.0,17.1335,17.1504,17.1278,17.1504,50800.0
2005-01-20 15:15:00,30.35,30.36,30.31,30.35,116000.0,17.1504,17.1561,17.1278,17.1504,116000.0
2005-01-20 15:20:00,30.35,30.36,30.33,30.34,47600.0,17.1504,17.1561,17.1391,17.1448,47600.0
2005-01-20 15:25:00,30.34,30.34,30.27,30.28,90800.0,17.1448,17.1448,17.1052,17.1109,90800.0
2005-01-20 15:30:00,30.28,30.3,30.27,30.28,135400.0,17.1109,17.1222,17.1052,17.1109,135400.0
2005-01-20 15:35:00,30.28,30.3,30.28,30.29,87400.0,17.1109,17.1222,17.1109,17.1165,87400.0
2005-01-20 15:40:00,30.29,30.29,30.24,30.25,185600.0,17.1165,17.1165,17.0883,17.0939,185600.0
2005-01-20 15:45:00,30.25,30.25,30.19,30.2,140400.0,17.0939,17.0939,17.06,17.0657,140400.0
2005-01-20 15:50:00,30.2,30.22,30.18,30.21,225000.0,17.0657,17.077,17.0544,17.0713,225000.0
2005-01-20 15:55:00,30.21,30.27,30.21,30.27,185000.0,17.0713,17.1052,17.0713,17.1052,185000.0
2005-01-21 09:30:00,30.21,30.25,30.16,30.16,484000.0,17.0713,17.0939,17.0431,17.0431,484000.0
2005-01-21 09:35:00,30.17,30.18,30.12,30.15,86800.0,17.0487,17.0544,17.0205,17.0374,86800.0
2005-01-21 09:40:00,30.15,30.17,30.13,30.13,70400.0,17.0374,17.0487,17.0261,17.0261,70400.0
2005-01-21 09:45:00,30.13,30.14,30.1,30.12,64000.0,17.0261,17.0318,17.0092,17.0205,64000.0
2005-01-21 09:50:00,30.13,30.15,30.1,30.12,91600.0,17.0261,17.0374,17.0092,17.0205,91600.0
2005-01-21 09:55:00,30.11,30.16,30.11,30.16,93600.0,17.0148,17.0431,17.0148,17.0431,93600.0
2005-01-21 10:00:00,30.16,30.21,30.16,30.18,95800.0,17.0431,17.0713,17.0431,17.0544,95800.0
2005-01-21 10:05:00,30.18,30.2,30.17,30.17,52600.0,17.0544,17.0657,17.0487,17.0487,52600.0
2005-01-21 10:10:00,30.17,30.18,30.09,30.11,77400.0,17.0487,17.0544,17.0035,17.0148,77400.0
2005-01-21 10:15:00,30.11,30.16,30.09,30.15,83000.0,17.0148,17.0431,17.0035,17.0374,83000.0
2005-01-21 10:20:00,30.15,30.2,30.15,30.18,71000.0,17.0374,17.0657,17.0374,17.0544,71000.0
2005-01-21 10:25:00,30.18,30.23,30.18,30.21,100600.0,17.0544,17.0826,17.0544,17.0713,100600.0
2005-01-21 10:30:00,30.21,30.21,30.16,30.21,106400.0,17.0713,17.0713,17.0431,17.0713,106400.0
2005-01-21 10:35:00,30.21,30.21,30.16,30.18,62200.0,17.0713,17.0713,17.0431,17.0544,62200.0
2005-01-21 10:40:00,30.18,30.22,30.18,30.22,37000.0,17.0544,17.077,17.0544,17.077,37000.0
2005-01-21 10:45:00,30.24,30.25,30.17,30.21,83000.0,17.0883,17.0939,17.0487,17.0713,83000.0
2005-01-21 10:50:00,30.21,30.21,30.17,30.17,49200.0,17.0713,17.0713,17.0487,17.0487,49200.0
2005-01-21 10:55:00,30.18,30.2,30.16,30.18,55200.0,17.0544,17.0657,17.0431,17.0544,55200.0
2005-01-21 11:00:00,30.18,30.2,30.15,30.15,98800.0,17.0544,17.0657,17.0374,17.0374,98800.0
2005-01-21 11:05:00,30.16,30.18,30.15,30.17,47400.0,17.0431,17.0544,17.0374,17.0487,47400.0
2005-01-21 11:10:00,30.18,30.18,30.15,30.17,74600.0,17.0544,17.0544,17.0374,17.0487,74600.0
2005-01-21 11:15:00,30.17,30.23,30.17,30.23,73800.0,17.0487,17.0826,17.0487,17.0826,73800.0
2005-01-21 11:20:00,30.22,30.25,30.21,30.24,54800.0,17.077,17.0939,17.0713,17.0883,54800.0
2005-01-21 11:25:00,30.24,30.28,30.23,30.28,61800.0,17.0883,17.1109,17.0826,17.1109,61800.0
2005-01-21 11:30:00,30.28,30.29,30.25,30.25,43600.0,17.1109,17.1165,17.0939,17.0939,43600.0
2005-01-21 11:35:00,30.25,30.25,30.23,30.23,45200.0,17.0939,17.0939,17.0826,17.0826,45200.0
2005-01-21 11:40:00,30.23,30.24,30.22,30.23,54600.0,17.0826,17.0883,17.077,17.0826,54600.0
2005-01-21 11:45:00,30.23,30.23,30.19,30.2,45200.0,17.0826,17.0826,17.06,17.0657,45200.0
2005-01-21 11:50:00,30.19,30.21,30.19,30.21,44800.0,17.06,17.0713,17.06,17.0713,44800.0
2005-01-21 11:55:00,30.21,30.21,30.16,30.16,35800.0,17.0713,17.0713,17.0431,17.0431,35800.0
2005-01-21 12:00:00,30.16,30.18,30.14,30.16,74600.0,17.0431,17.0544,17.0318,17.0431,74600.0
2005-01-21 12:05:00,30.15,30.16,30.13,30.16,68800.0,17.0374,17.0431,17.0261,17.0431,68800.0
2005-01-21 12:10:00,30.16,30.16,30.13,30.13,44600.0,17.0431,17.0431,17.0261,17.0261,44600.0
2005-01-21 12:15:00,30.14,30.16,30.13,30.15,32600.0,17.0318,17.0431,17.0261,17.0374,32600.0
2005-01-21 12:20:00,30.15,30.16,30.12,30.13,25600.0,17.0374,17.0431,17.0205,17.0261,25600.0
2005-01-21 12:25:00,30.13,30.15,30.13,30.14,26000.0,17.0261,17.0374,17.0261,17.0318,26000.0
2005-01-21 12:30:00,30.14,30.15,30.13,30.15,38200.0,17.0318,17.0374,17.0261,17.0374,38200.0
2005-01-21 12:35:00,30.15,30.16,30.15,30.16,18400.0,17.0374,17.0431,17.0374,17.0431,18400.0
2005-01-21 12:40:00,30.16,30.18,30.16,30.16,24800.0,17.0431,17.0544,17.0431,17.0431,24800.0
2005-01-21 12:45:00,30.16,30.18,30.15,30.18,51400.0,17.0431,17.0544,17.0374,17.0544,51400.0
2005-01-21 12:50:00,30.18,30.18,30.15,30.16,36200.0,17.0544,17.0544,17.0374,17.0431,36200.0
2005-01-21 12:55:00,30.16,30.16,30.14,30.15,49400.0,17.0431,17.0431,17.0318,17.0374,49400.0
2005-01-21 13:00:00,30.15,30.15,30.11,30.12,87600.0,17.0374,17.0374,17.0148,17.0205,87600.0
2005-01-21 13:05:00,30.12,30.12,30.08,30.11,98400.0,17.0205,17.0205,16.9979,17.0148,98400.0
2005-01-21 13:10:00,30.12,30.13,30.09,30.13,51800.0,17.0205,17.0261,17.0035,17.0261,51800.0
2005-01-21 13:15:00,30.12,30.14,30.1,30.14,76800.0,17.0205,17.0318,17.0092,17.0318,76800.0
2005-01-21 13:20:00,30.14,30.17,30.12,30.13,85800.0,17.0318,17.0487,17.0205,17.0261,85800.0
2005-01-21 13:25:00,30.13,30.14,30.11,30.14,87000.0,17.0261,17.0318,17.0148,17.0318,87000.0
2005-01-21 13:30:00,30.14,30.14,30.1,30.11,42800.0,17.0318,17.0318,17.0092,17.0148,42800.0
2005-01-21 13:35:00,30.11,30.13,30.08,30.08,66400.0,17.0148,17.0261,16.9979,16.9979,66400.0
2005-01-21 13:40:00,30.09,30.09,30.02,30.05,114600.0,17.0035,17.0035,16.964,16.9809,114600.0
2005-01-21 13:45:00,30.05,30.07,30.05,30.05,40000.0,16.9809,16.9922,16.9809,16.9809,40000.0
2005-01-21 13:50:00,30.05,30.06,30.01,30.03,75600.0,16.9809,16.9866,16.9583,16.9696,75600.0
2005-01-21 13:55:00,30.03,30.09,30.01,30.07,118400.0,16.9696,17.0035,16.9583,16.9922,118400.0
2005-01-21 14:00:00,30.07,30.1,30.06,30.1,100000.0,16.9922,17.0092,16.9866,17.0092,100000.0
2005-01-21 14:05:00,30.09,30.1,30.08,30.09,51600.0,17.0035,17.0092,16.9979,17.0035,51600.0
2005-01-21 14:10:00,30.08,30.1,30.07,30.08,107600.0,16.9979,17.0092,16.9922,16.9979,107600.0
2005-01-21 14:15:00,30.08,30.09,30.05,30.06,140600.0,16.9979,17.0035,16.9809,16.9866,140600.0
2005-01-21 14:20:00,30.06,30.09,30.05,30.09,46400.0,16.9866,17.0035,16.9809,17.0035,46400.0
2005-01-21 14:25:00,30.1,30.14,30.08,30.11,208200.0,17.0092,17.0318,16.9979,17.0148,208200.0
2005-01-21 14:30:00,30.1,30.12,30.06,30.09,69800.0,17.0092,17.0205,16.9866,17.0035,69800.0
2005-01-21 14:35:00,30.09,30.1,30.07,30.08,109400.0,17.0035,17.0092,16.9922,16.9979,109400.0
2005-01-21 14:40:00,30.06,30.08,30.05,30.07,36600.0,16.9866,16.9979,16.9809,16.9922,36600.0
2005-01-21 14:45:00,30.07,30.07,30.02,30.03,112400.0,16.9922,16.9922,16.964,16.9696,112400.0
2005-01-21 14:50:00,30.01,30.07,30.0,30.06,127600.0,16.9583,16.9922,16.9527,16.9866,127600.0
2005-01-21 14:55:00,30.06,30.06,30.0,30.04,96000.0,16.9866,16.9866,16.9527,16.9753,96000.0
2005-01-21 15:00:00,30.04,30.04,30.02,30.04,52400.0,16.9753,16.9753,16.964,16.9753,52400.0
2005-01-21 15:05:00,30.04,30.07,30.03,30.07,55800.0,16.9753,16.9922,16.9696,16.9922,55800.0
2005-01-21 15:10:00,30.07,30.07,30.02,30.03,113600.0,16.9922,16.9922,16.964,16.9696,113600.0
2005-01-21 15:15:00,30.04,30.05,30.03,30.05,49200.0,16.9753,16.9809,16.9696,16.9809,49200.0
2005-01-21 15:20:00,30.05,30.12,30.05,30.1,106200.0,16.9809,17.0205,16.9809,17.0092,106200.0
2005-01-21 15:25:00,30.1,30.11,30.08,30.1,58400.0,17.0092,17.0148,16.9979,17.0092,58400.0
2005-01-21 15:30:00,30.1,30.11,30.08,30.11,118600.0,17.0092,17.0148,16.9979,17.0148,118600.0
2005-01-21 15:35:00,30.11,30.13,30.11,30.12,65200.0,17.0148,17.0261,17.0148,17.0205,65200.0
2005-01-21 15:40:00,30.12,30.12,30.09,30.1,155400.0,17.0205,17.0205,17.0035,17.0092,155400.0
2005-01-21 15:45:00,30.09,30.09,30.08,30.08,105400.0,17.0035,17.0035,16.9979,16.9979,105400.0
2005-01-21 15:50:00,30.09,30.1,30.07,30.08,145400.0,17.0035,17.0092,16.9922,16.9979,145400.0
2005-01-21 15:55:00,30.08,30.1,30.03,30.06,242800.0,16.9979,17.0092,16.9696,16.9866,242800.0
2005-01-24 09:30:00,30.06,30.14,30.06,30.11,158000.0,16.9866,17.0318,16.9866,17.0148,158000.0
2005-01-24 09:35:00,30.11,30.16,30.11,30.15,100200.0,17.0148,17.0431,17.0148,17.0374,100200.0
2005-01-24 09:40:00,30.15,30.15,30.07,30.09,141600.0,17.0374,17.0374,16.9922,17.0035,141600.0
2005-01-24 09:45:00,30.09,30.09,30.07,30.09,109800.0,17.0035,17.0035,16.9922,17.0035,109800.0
2005-01-24 09:50:00,30.08,30.09,30.03,30.05,188400.0,16.9979,17.0035,16.9696,16.9809,188400.0
2005-01-24 09:55:00,30.04,30.07,30.04,30.05,110400.0,16.9753,16.9922,16.9753,16.9809,110400.0
2005-01-24 10:00:00,30.05,30.05,29.9,29.92,504600.0,16.9809,16.9809,16.8961,16.9074,504600.0
2005-01-24 10:05:00,29.95,30.02,29.93,30.02,170800.0,16.9244,16.964,16.9131,16.964,170800.0
2005-01-24 10:10:00,30.0,30.03,29.99,30.03,154400.0,16.9527,16.9696,16.947,16.9696,154400.0
2005-01-24 10:15:00,30.02,30.05,30.0,30.05,171400.0,16.964,16.9809,16.9527,16.9809,171400.0
2005-01-24 10:20:00,30.05,30.05,30.03,30.05,184400.0,16.9809,16.9809,16.9696,16.9809,184400.0
2005-01-24 10:25:00,30.05,30.07,30.03,30.03,186200.0,16.9809,16.9922,16.9696,16.9696,186200.0
2005-01-24 10:30:00,30.04,30.08,30.03,30.08,176000.0,16.9753,16.9979,16.9696,16.9979,176000.0
2005-01-24 10:35:00,30.08,30.1,30.06,30.08,233000.0,16.9979,17.0092,16.9866,16.9979,233000.0
2005-01-24 10:40:00,30.08,30.1,30.08,30.1,58000.0,16.9979,17.0092,16.9979,17.0092,58000.0
2005-01-24 10:45:00,30.1,30.11,30.07,30.1,74400.0,17.0092,17.0148,16.9922,17.0092,74400.0
2005-01-24 10:50:00,30.1,30.11,30.07,30.07,99400.0,17.0092,17.0148,16.9922,16.9922,99400.0
2005-01-24 10:55:00,30.07,30.07,30.04,30.06,146400.0,16.9922,16.9922,16.9753,16.9866,146400.0
2005-01-24 11:00:00,30.07,30.12,30.07,30.11,109200.0,16.9922,17.0205,16.9922,17.0148,109200.0
2005-01-24 11:05:00,30.11,30.13,30.09,30.13,59000.0,17.0148,17.0261,17.0035,17.0261,59000.0
2005-01-24 11:10:00,30.13,30.16,30.13,30.14,67000.0,17.0261,17.0431,17.0261,17.0318,67000.0
2005-01-24 11:15:00,30.13,30.21,30.13,30.21,123000.0,17.0261,17.0713,17.0261,17.0713,123000.0
2005-01-24 11:20:00,30.21,30.25,30.2,30.24,99200.0,17.0713,17.0939,17.0657,17.0883,99200.0
2005-01-24 11:25:00,30.24,30.27,30.23,30.23,50200.0,17.0883,17.1052,17.0826,17.0826,50200.0
2005-01-24 11:30:00,30.23,30.27,30.18,30.27,120000.0,17.0826,17.1052,17.0544,17.1052,120000.0
2005-01-24 11:35:00,30.26,30.3,30.22,30.23,59600.0,17.0996,17.1222,17.077,17.0826,59600.0
2005-01-24 11:40:00,30.23,30.23,30.18,30.19,59200.0,17.0826,17.0826,17.0544,17.06,59200.0
2005-01-24 11:45:00,30.19,30.2,30.17,30.2,41000.0,17.06,17.0657,17.0487,17.0657,41000.0
2005-01-24 11:50:00,30.2,30.21,30.18,30.18,52600.0,17.0657,17.0713,17.0544,17.0544,52600.0
2005-01-24 11:55:00,30.18,30.19,30.18,30.18,37400.0,17.0544,17.06,17.0544,17.0544,37400.0
2005-01-24 12:00:00,30.18,30.23,30.18,30.21,100200.0,17.0544,17.0826,17.0544,17.0713,100200.0
2005-01-24 12:05:00,30.21,30.21,30.17,30.18,46800.0,17.0713,17.0713,17.0487,17.0544,46800.0
2005-01-24 12:10:00,30.17,30.19,30.17,30.19,56800.0,17.0487,17.06,17.0487,17.06,56800.0
2005-01-24 12:15:00,30.19,30.19,30.16,30.17,30400.0,17.06,17.06,17.0431,17.0487,30400.0
2005-01-24 12:20:00,30.17,30.18,30.15,30.15,36400.0,17.0487,17.0544,17.0374,17.0374,36400.0
2005-01-24 12:25:00,30.15,30.16,30.14,30.15,21400.0,17.0374,17.0431,17.0318,17.0374,21400.0
2005-01-24 12:30:00,30.13,30.18,30.13,30.17,127400.0,17.0261,17.0544,17.0261,17.0487,127400.0
2005-01-24 12:35:00,30.16,30.17,30.15,30.15,33800.0,17.0431,17.0487,17.0374,17.0374,33800.0
2005-01-24 12:40:00,30.15,30.16,30.14,30.16,53800.0,17.0374,17.0431,17.0318,17.0431,53800.0
2005-01-24 12:45:00,30.16,30.18,30.15,30.18,43400.0,17.0431,17.0544,17.0374,17.0544,43400.0
2005-01-24 12:50:00,30.17,30.18,30.16,30.18,27800.0,17.0487,17.0544,17.0431,17.0544,27800.0
2005-01-24 12:55:00,30.18,30.18,30.18,30.18,38400.0,17.0544,17.0544,17.0544,17.0544,38400.0
2005-01-24 13:00:00,30.18,30.2,30.18,30.18,66400.0,17.0544,17.0657,17.0544,17.0544,66400.0
2005-01-24 13:05:00,30.18,30.19,30.18,30.18,39600.0,17.0544,17.06,17.0544,17.0544,39600.0
2005-01-24 13:10:00,30.18,30.2,30.17,30.2,50600.0,17.0544,17.0657,17.0487,17.0657,50600.0
2005-01-24 13:15:00,30.2,30.2,30.18,30.2,48600.0,17.0657,17.0657,17.0544,17.0657,48600.0
2005-01-24 13:20:00,30.19,30.21,30.19,30.2,109600.0,17.06,17.0713,17.06,17.0657,109600.0
2005-01-24 13:25:00,30.2,30.22,30.2,30.21,56600.0,17.0657,17.077,17.0657,17.0713,56600.0
2005-01-24 13:30:00,30.21,30.21,30.18,30.18,53200.0,17.0713,17.0713,17.0544,17.0544,53200.0
2005-01-24 13:35:00,30.18,30.18,30.18,30.18,42400.0,17.0544,17.0544,17.0544,17.0544,42400.0
2005-01-24 13:40:00,30.19,30.2,30.18,30.2,48800.0,17.06,17.0657,17.0544,17.0657,48800.0
2005-01-24 13:45:00,30.2,30.2,30.18,30.18,19600.0,17.0657,17.0657,17.0544,17.0544,19600.0
2005-01-24 13:50:00,30.18,30.18,30.15,30.16,85400.0,17.0544,17.0544,17.0374,17.0431,85400.0
2005-01-24 13:55:00,30.16,30.16,30.11,30.11,44400.0,17.0431,17.0431,17.0148,17.0148,44400.0
2005-01-24 14:00:00,30.11,30.14,30.11,30.13,67200.0,17.0148,17.0318,17.0148,17.0261,67200.0
2005-01-24 14:05:00,30.13,30.16,30.13,30.14,93800.0,17.0261,17.0431,17.0261,17.0318,93800.0
2005-01-24 14:10:00,30.14,30.14,30.13,30.14,53200.0,17.0318,17.0318,17.0261,17.0318,53200.0
2005-01-24 14:15:00,30.14,30.14,30.11,30.12,63400.0,17.0318,17.0318,17.0148,17.0205,63400.0
2005-01-24 14:20:00,30.12,30.12,30.1,30.11,60600.0,17.0205,17.0205,17.0092,17.0148,60600.0
2005-01-24 14:25:00,30.11,30.11,30.07,30.08,91800.0,17.0148,17.0148,16.9922,16.9979,91800.0
2005-01-24 14:30:00,30.08,30.08,30.06,30.08,83800.0,16.9979,16.9979,16.9866,16.9979,83800.0
2005-01-24 14:35:00,30.08,30.09,30.06,30.09,67200.0,16.9979,17.0035,16.9866,17.0035,67200.0
2005-01-24 14:40:00,30.09,30.1,30.08,30.1,26600.0,17.0035,17.0092,16.9979,17.0092,26600.0
2005-01-24 14:45:00,30.1,30.11,30.07,30.07,108600.0,17.0092,17.0148,16.9922,16.9922,108600.0
2005-01-24 14:50:00,30.07,30.07,30.05,30.07,61000.0,16.9922,16.9922,16.9809,16.9922,61000.0
2005-01-24 14:55:00,30.06,30.06,30.04,30.04,130600.0,16.9866,16.9866,16.9753,16.9753,130600.0
2005-01-24 15:00:00,30.04,30.05,30.03,30.03,73800.0,16.9753,16.9809,16.9696,16.9696,73800.0
2005-01-24 15:05:00,30.03,30.05,30.03,30.04,166000.0,16.9696,16.9809,16.9696,16.9753,166000.0
2005-01-24 15:10:00,30.04,30.06,30.04,30.06,71200.0,16.9753,16.9866,16.9753,16.9866,71200.0
2005-01-24 15:15:00,30.06,30.07,30.04,30.04,78200.0,16.9866,16.9922,16.9753,16.9753,78200.0
2005-01-24 15:20:00,30.04,30.05,30.03,30.04,62000.0,16.9753,16.9809,16.9696,16.9753,62000.0
2005-01-24 15:25:00,30.04,30.04,30.03,30.04,78600.0,16.9753,16.9753,16.9696,16.9753,78600.0
2005-01-24 15:30:00,30.04,30.05,30.0,30.0,179600.0,16.9753,16.9809,16.9527,16.9527,179600.0
2005-01-24 15:35:00,30.0,30.03,30.0,30.02,81400.0,16.9527,16.9696,16.9527,16.964,81400.0
2005-01-24 15:40:00,30.02,30.03,29.99,30.0,146000.0,16.964,16.9696,16.947,16.9527,146000.0
2005-01-24 15:45:00,30.0,30.02,29.99,30.0,154800.0,16.9527,16.964,16.947,16.9527,154800.0
2005-01-24 15:50:00,30.0,30.0,29.99,30.0,122200.0,16.9527,16.9527,16.947,16.9527,122200.0
2005-01-24 15:55:00,30.0,30.0,29.97,29.98,170200.0,16.9527,16.9527,16.9357,16.9413,170200.0
2005-01-25 09:30:00,29.98,30.19,29.98,30.16,227600.0,16.9413,17.06,16.9413,17.0431,227600.0
2005-01-25 09:35:00,30.16,30.18,30.13,30.18,85000.0,17.0431,17.0544,17.0261,17.0544,85000.0
2005-01-25 09:40:00,30.19,30.2,30.16,30.17,110200.0,17.06,17.0657,17.0431,17.0487,110200.0
2005-01-25 09:45:00,30.17,30.2,30.16,30.16,118400.0,17.0487,17.0657,17.0431,17.0431,118400.0
2005-01-25 09:50:00,30.16,30.16,30.14,30.14,139400.0,17.0431,17.0431,17.0318,17.0318,139400.0
2005-01-25 09:55:00,30.14,30.15,30.08,30.08,145600.0,17.0318,17.0374,16.9979,16.9979,145600.0
2005-01-25 10:00:00,30.09,30.12,30.09,30.09,149600.0,17.0035,17.0205,17.0035,17.0035,149600.0
2005-01-25 10:05:00,30.09,30.11,30.08,30.09,60800.0,17.0035,17.0148,16.9979,17.0035,60800.0
2005-01-25 10:10:00,30.09,30.09,30.06,30.06,77200.0,17.0035,17.0035,16.9866,16.9866,77200.0
2005-01-25 10:15:00,30.07,30.1,30.06,30.07,128200.0,16.9922,17.0092,16.9866,16.9922,128200.0
2005-01-25 10:20:00,30.07,30.08,30.05,30.07,108400.0,16.9922,16.9979,16.9809,16.9922,108400.0
2005-01-25 10:25:00,30.06,30.1,30.06,30.1,111600.0,16.9866,17.0092,16.9866,17.0092,111600.0
2005-01-25 10:30:00,30.09,30.13,30.09,30.11,70400.0,17.0035,17.0261,17.0035,17.0148,70400.0
2005-01-25 10:35:00,30.11,30.13,30.1,30.13,95400.0,17.0148,17.0261,17.0092,17.0261,95400.0
2005-01-25 10:40:00,30.13,30.14,30.1,30.1,69200.0,17.0261,17.0318,17.0092,17.0092,69200.0
2005-01-25 10:45:00,30.11,30.15,30.11,30.14,77800.0,17.0148,17.0374,17.0148,17.0318,77800.0
2005-01-25 10:50:00,30.14,30.15,30.13,30.15,92400.0,17.0318,17.0374,17.0261,17.0374,92400.0
2005-01-25 10:55:00,30.14,30.16,30.13,30.15,66600.0,17.0318,17.0431,17.0261,17.0374,66600.0
2005-01-25 11:00:00,30.15,30.15,30.14,30.14,330400.0,17.0374,17.0374,17.0318,17.0318,330400.0
2005-01-25 11:05:00,30.14,30.14,30.13,30.13,127600.0,17.0318,17.0318,17.0261,17.0261,127600.0
2005-01-25 11:10:00,30.13,30.15,30.11,30.12,164800.0,17.0261,17.0374,17.0148,17.0205,164800.0
2005-01-25 11:15:00,30.12,30.15,30.12,30.15,109800.0,17.0205,17.0374,17.0205,17.0374,109800.0
2005-01-25 11:20:00,30.14,30.16,30.14,30.16,79200.0,17.0318,17.0431,17.0318,17.0431,79200.0
2005-01-25 11:25:00,30.16,30.18,30.15,30.17,66400.0,17.0431,17.0544,17.0374,17.0487,66400.0
2005-01-25 11:30:00,30.17,30.18,30.16,30.16,34200.0,17.0487,17.0544,17.0431,17.0431,34200.0
2005-01-25 11:35:00,30.16,30.16,30.15,30.16,94800.0,17.0431,17.0431,17.0374,17.0431,94800.0
2005-01-25 11:40:00,30.16,30.17,30.15,30.16,97200.0,17.0431,17.0487,17.0374,17.0431,97200.0
2005-01-25 11:45:00,30.16,30.17,30.15,30.17,70600.0,17.0431,17.0487,17.0374,17.0487,70600.0
2005-01-25 11:50:00,30.16,30.18,30.15,30.18,63000.0,17.0431,17.0544,17.0374,17.0544,63000.0
2005-01-25 11:55:00,30.17,30.2,30.17,30.19,31400.0,17.0487,17.0657,17.0487,17.06,31400.0
2005-01-25 12:00:00,30.19,30.2,30.15,30.17,108800.0,17.06,17.0657,17.0374,17.0487,108800.0
2005-01-25 12:05:00,30.16,30.17,30.15,30.17,80000.0,17.0431,17.0487,17.0374,17.0487,80000.0
2005-01-25 12:10:00,30.17,30.18,30.15,30.16,84000.0,17.0487,17.0544,17.0374,17.0431,84000.0
2005-01-25 12:15:00,30.16,30.16,30.13,30.14,61000.0,17.0431,17.0431,17.0261,17.0318,61000.0
2005-01-25 12:20:00,30.14,30.16,30.14,30.14,42000.0,17.0318,17.0431,17.0318,17.0318,42000.0
2005-01-25 12:25:00,30.14,30.15,30.11,30.13,66600.0,17.0318,17.0374,17.0148,17.0261,66600.0
2005-01-25 12:30:00,30.13,30.14,30.12,30.13,53400.0,17.0261,17.0318,17.0205,17.0261,53400.0
2005-01-25 12:35:00,30.13,30.15,30.12,30.14,42000.0,17.0261,17.0374,17.0205,17.0318,42000.0
2005-01-25 12:40:00,30.15,30.16,30.14,30.16,24000.0,17.0374,17.0431,17.0318,17.0431,24000.0
2005-01-25 12:45:00,30.16,30.16,30.14,30.15,50200.0,17.0431,17.0431,17.0318,17.0374,50200.0
2005-01-25 12:50:00,30.15,30.16,30.15,30.15,36200.0,17.0374,17.0431,17.0374,17.0374,36200.0
2005-01-25 12:55:00,30.15,30.15,30.14,30.14,20000.0,17.0374,17.0374,17.0318,17.0318,20000.0
2005-01-25 13:00:00,30.14,30.17,30.14,30.17,49800.0,17.0318,17.0487,17.0318,17.0487,49800.0
2005-01-25 13:05:00,30.16,30.18,30.16,30.18,51600.0,17.0431,17.0544,17.0431,17.0544,51600.0
2005-01-25 13:10:00,30.18,30.19,30.17,30.18,39000.0,17.0544,17.06,17.0487,17.0544,39000.0
2005-01-25 13:15:00,30.18,30.2,30.18,30.18,578800.0,17.0544,17.0657,17.0544,17.0544,578800.0
2005-01-25 13:20:00,30.18,30.21,30.18,30.21,85000.0,17.0544,17.0713,17.0544,17.0713,85000.0
2005-01-25 13:25:00,30.21,30.22,30.2,30.2,54200.0,17.0713,17.077,17.0657,17.0657,54200.0
2005-01-25 13:30:00,30.2,30.22,30.18,30.2,71200.0,17.0657,17.077,17.0544,17.0657,71200.0
2005-01-25 13:35:00,30.2,30.21,30.18,30.2,98800.0,17.0657,17.0713,17.0544,17.0657,98800.0
2005-01-25 13:40:00,30.19,30.2,30.18,30.19,83000.0,17.06,17.0657,17.0544,17.06,83000.0
2005-01-25 13:45:00,30.19,30.21,30.19,30.21,85800.0,17.06,17.0713,17.06,17.0713,85800.0
2005-01-25 13:50:00,30.21,30.24,30.21,30.21,53600.0,17.0713,17.0883,17.0713,17.0713,53600.0
2005-01-25 13:55:00,30.21,30.23,30.2,30.21,40200.0,17.0713,17.0826,17.0657,17.0713,40200.0
2005-01-25 14:00:00,30.21,30.24,30.21,30.23,57800.0,17.0713,17.0883,17.0713,17.0826,57800.0
2005-01-25 14:05:00,30.23,30.24,30.22,30.22,34800.0,17.0826,17.0883,17.077,17.077,34800.0
2005-01-25 14:10:00,30.21,30.23,30.21,30.23,37200.0,17.0713,17.0826,17.0713,17.0826,37200.0
2005-01-25 14:15:00,30.24,30.24,30.23,30.23,41200.0,17.0883,17.0883,17.0826,17.0826,41200.0
2005-01-25 14:20:00,30.23,30.23,30.21,30.21,38400.0,17.0826,17.0826,17.0713,17.0713,38400.0
2005-01-25 14:25:00,30.21,30.21,30.16,30.17,38000.0,17.0713,17.0713,17.0431,17.0487,38000.0
2005-01-25 14:30:00,30.17,30.19,30.17,30.17,55400.0,17.0487,17.06,17.0487,17.0487,55400.0
2005-01-25 14:35:00,30.17,30.17,30.13,30.13,99600.0,17.0487,17.0487,17.0261,17.0261,99600.0
2005-01-25 14:40:00,30.13,30.18,30.13,30.18,52000.0,17.0261,17.0544,17.0261,17.0544,52000.0
2005-01-25 14:45:00,30.17,30.18,30.16,30.18,55000.0,17.0487,17.0544,17.0431,17.0544,55000.0
2005-01-25 14:50:00,30.17,30.19,30.16,30.16,31200.0,17.0487,17.06,17.0431,17.0431,31200.0
2005-01-25 14:55:00,30.17,30.17,30.14,30.17,72200.0,17.0487,17.0487,17.0318,17.0487,72200.0
2005-01-25 15:00:00,30.17,30.18,30.16,30.18,61000.0,17.0487,17.0544,17.0431,17.0544,61000.0
2005-01-25 15:05:00,30.18,30.18,30.14,30.15,57400.0,17.0544,17.0544,17.0318,17.0374,57400.0
2005-01-25 15:10:00,30.15,30.17,30.14,30.15,69200.0,17.0374,17.0487,17.0318,17.0374,69200.0
2005-01-25 15:15:00,30.15,30.16,30.13,30.14,90200.0,17.0374,17.0431,17.0261,17.0318,90200.0
2005-01-25 15:20:00,30.14,30.17,30.12,30.17,121000.0,17.0318,17.0487,17.0205,17.0487,121000.0
2005-01-25 15:25:00,30.17,30.17,30.15,30.16,70200.0,17.0487,17.0487,17.0374,17.0431,70200.0
2005-01-25 15:30:00,30.16,30.16,30.15,30.16,76000.0,17.0431,17.0431,17.0374,17.0431,76000.0
2005-01-25 15:35:00,30.16,30.17,30.15,30.15,85400.0,17.0431,17.0487,17.0374,17.0374,85400.0
2005-01-25 15:40:00,30.15,30.15,30.13,30.14,96400.0,17.0374,17.0374,17.0261,17.0318,96400.0
2005-01-25 15:45:00,30.14,30.16,30.14,30.16,230800.0,17.0318,17.0431,17.0318,17.0431,230800.0
2005-01-25 15:50:00,30.15,30.16,30.15,30.15,109800.0,17.0374,17.0431,17.0374,17.0374,109800.0
2005-01-25 15:55:00,30.15,30.21,30.15,30.17,292600.0,17.0374,17.0713,17.0374,17.0487,292600.0
2005-01-26 09:30:00,30.25,30.29,30.23,30.28,297800.0,17.0939,17.1165,17.0826,17.1109,297800.0
2005-01-26 09:35:00,30.28,30.36,30.28,30.36,79200.0,17.1109,17.1561,17.1109,17.1561,79200.0
2005-01-26 09:40:00,30.36,30.39,30.32,30.36,86600.0,17.1561,17.173,17.1335,17.1561,86600.0
2005-01-26 09:45:00,30.36,30.4,30.34,30.4,92000.0,17.1561,17.1787,17.1448,17.1787,92000.0
2005-01-26 09:50:00,30.4,30.43,30.36,30.43,175800.0,17.1787,17.1956,17.1561,17.1956,175800.0
2005-01-26 09:55:00,30.42,30.42,30.39,30.41,105600.0,17.19,17.19,17.173,17.1843,105600.0
2005-01-26 10:00:00,30.41,30.46,30.41,30.42,110200.0,17.1843,17.2126,17.1843,17.19,110200.0
2005-01-26 10:05:00,30.42,30.43,30.41,30.42,53400.0,17.19,17.1956,17.1843,17.19,53400.0
2005-01-26 10:10:00,30.41,30.42,30.4,30.4,42200.0,17.1843,17.19,17.1787,17.1787,42200.0
2005-01-26 10:15:00,30.41,30.42,30.4,30.41,94200.0,17.1843,17.19,17.1787,17.1843,94200.0
2005-01-26 10:20:00,30.41,30.43,30.41,30.42,128400.0,17.1843,17.1956,17.1843,17.19,128400.0
2005-01-26 10:25:00,30.42,30.43,30.38,30.39,67800.0,17.19,17.1956,17.1674,17.173,67800.0
2005-01-26 10:30:00,30.39,30.41,30.38,30.4,159200.0,17.173,17.1843,17.1674,17.1787,159200.0
2005-01-26 10:35:00,30.4,30.44,30.39,30.43,220800.0,17.1787,17.2013,17.173,17.1956,220800.0
2005-01-26 10:40:00,30.43,30.45,30.43,30.45,73200.0,17.1956,17.2069,17.1956,17.2069,73200.0
2005-01-26 10:45:00,30.44,30.45,30.43,30.43,55800.0,17.2013,17.2069,17.1956,17.1956,55800.0
2005-01-26 10:50:00,30.43,30.47,30.43,30.47,133400.0,17.1956,17.2182,17.1956,17.2182,133400.0
2005-01-26 10:55:00,30.47,30.47,30.43,30.46,86600.0,17.2182,17.2182,17.1956,17.2126,86600.0
2005-01-26 11:00:00,30.46,30.49,30.44,30.48,83400.0,17.2126,17.2295,17.2013,17.2239,83400.0
2005-01-26 11:05:00,30.48,30.48,30.4,30.42,138000.0,17.2239,17.2239,17.1787,17.19,138000.0
2005-01-26 11:10:00,30.42,30.43,30.41,30.41,83600.0,17.19,17.1956,17.1843,17.1843,83600.0
2005-01-26 11:15:00,30.41,30.42,30.36,30.37,83000.0,17.1843,17.19,17.1561,17.1617,83000.0
2005-01-26 11:20:00,30.37,30.38,30.3,30.34,157000.0,17.1617,17.1674,17.1222,17.1448,157000.0
2005-01-26 11:25:00,30.34,30.38,30.33,30.36,38400.0,17.1448,17.1674,17.1391,17.1561,38400.0
2005-01-26 11:30:00,30.36,30.4,30.36,30.39,67800.0,17.1561,17.1787,17.1561,17.173,67800.0
2005-01-26 11:35:00,30.39,30.4,30.37,30.39,86200.0,17.173,17.1787,17.1617,17.173,86200.0
2005-01-26 11:40:00,30.39,30.41,30.38,30.38,47200.0,17.173,17.1843,17.1674,17.1674,47200.0
2005-01-26 11:45:00,30.38,30.4,30.38,30.4,50600.0,17.1674,17.1787,17.1674,17.1787,50600.0
2005-01-26 11:50:00,30.4,30.41,30.38,30.41,178600.0,17.1787,17.1843,17.1674,17.1843,178600.0
2005-01-26 11:55:00,30.41,30.43,30.41,30.41,127400.0,17.1843,17.1956,17.1843,17.1843,127400.0
2005-01-26 12:00:00,30.42,30.42,30.39,30.4,64400.0,17.19,17.19,17.173,17.1787,64400.0
2005-01-26 12:05:00,30.4,30.41,30.4,30.4,64800.0,17.1787,17.1843,17.1787,17.1787,64800.0
2005-01-26 12:10:00,30.4,30.41,30.39,30.4,38000.0,17.1787,17.1843,17.173,17.1787,38000.0
2005-01-26 12:15:00,30.4,30.4,30.38,30.38,31400.0,17.1787,17.1787,17.1674,17.1674,31400.0
2005-01-26 12:20:00,30.39,30.41,30.39,30.39,53200.0,17.173,17.1843,17.173,17.173,53200.0
2005-01-26 12:25:00,30.39,30.41,30.39,30.4,37400.0,17.173,17.1843,17.173,17.1787,37400.0
2005-01-26 12:30:00,30.4,30.41,30.4,30.4,23800.0,17.1787,17.1843,17.1787,17.1787,23800.0
2005-01-26 12:35:00,30.4,30.41,30.39,30.4,61600.0,17.1787,17.1843,17.173,17.1787,61600.0
2005-01-26 12:40:00,30.4,30.42,30.4,30.4,61400.0,17.1787,17.19,17.1787,17.1787,61400.0
2005-01-26 12:45:00,30.4,30.4,30.38,30.39,29600.0,17.1787,17.1787,17.1674,17.173,29600.0
2005-01-26 12:50:00,30.38,30.39,30.36,30.38,69800.0,17.1674,17.173,17.1561,17.1674,69800.0
2005-01-26 12:55:00,30.38,30.38,30.35,30.36,31400.0,17.1674,17.1674,17.1504,17.1561,31400.0
2005-01-26 13:00:00,30.36,30.39,30.35,30.38,39000.0,17.1561,17.173,17.1504,17.1674,39000.0
2005-01-26 13:05:00,30.37,30.4,30.37,30.38,42400.0,17.1617,17.1787,17.1617,17.1674,42400.0
2005-01-26 13:10:00,30.38,30.4,30.37,30.39,35000.0,17.1674,17.1787,17.1617,17.173,35000.0
2005-01-26 13:15:00,30.4,30.4,30.38,30.39,24400.0,17.1787,17.1787,17.1674,17.173,24400.0
2005-01-26 13:20:00,30.38,30.41,30.38,30.4,48800.0,17.1674,17.1843,17.1674,17.1787,48800.0
2005-01-26 13:25:00,30.41,30.41,30.39,30.4,42800.0,17.1843,17.1843,17.173,17.1787,42800.0
2005-01-26 13:30:00,30.41,30.41,30.39,30.4,86400.0,17.1843,17.1843,17.173,17.1787,86400.0
2005-01-26 13:35:00,30.4,30.42,30.4,30.41,84400.0,17.1787,17.19,17.1787,17.1843,84400.0
2005-01-26 13:40:00,30.41,30.45,30.41,30.45,112800.0,17.1843,17.2069,17.1843,17.2069,112800.0
2005-01-26 13:45:00,30.45,30.45,30.43,30.43,46400.0,17.2069,17.2069,17.1956,17.1956,46400.0
2005-01-26 13:50:00,30.43,30.45,30.43,30.45,81600.0,17.1956,17.2069,17.1956,17.2069,81600.0
2005-01-26 13:55:00,30.45,30.45,30.43,30.44,55600.0,17.2069,17.2069,17.1956,17.2013,55600.0
2005-01-26 14:00:00,30.44,30.45,30.42,30.42,165400.0,17.2013,17.2069,17.19,17.19,165400.0
2005-01-26 14:05:00,30.42,30.44,30.41,30.43,141800.0,17.19,17.2013,17.1843,17.1956,141800.0
2005-01-26 14:10:00,30.43,30.45,30.43,30.43,61800.0,17.1956,17.2069,17.1956,17.1956,61800.0
2005-01-26 14:15:00,30.43,30.43,30.42,30.43,61800.0,17.1956,17.1956,17.19,17.1956,61800.0
2005-01-26 14:20:00,30.43,30.47,30.43,30.46,60800.0,17.1956,17.2182,17.1956,17.2126,60800.0
2005-01-26 14:25:00,30.46,30.47,30.45,30.45,70600.0,17.2126,17.2182,17.2069,17.2069,70600.0
2005-01-26 14:30:00,30.45,30.47,30.45,30.47,98600.0,17.2069,17.2182,17.2069,17.2182,98600.0
2005-01-26 14:35:00,30.47,30.47,30.45,30.47,48400.0,17.2182,17.2182,17.2069,17.2182,48400.0
2005-01-26 14:40:00,30.47,30.48,30.47,30.47,57600.0,17.2182,17.2239,17.2182,17.2182,57600.0
2005-01-26 14:45:00,30.47,30.47,30.46,30.47,61400.0,17.2182,17.2182,17.2126,17.2182,61400.0
2005-01-26 14:50:00,30.47,30.47,30.46,30.47,63200.0,17.2182,17.2182,17.2126,17.2182,63200.0
2005-01-26 14:55:00,30.47,30.47,30.46,30.47,100000.0,17.2182,17.2182,17.2126,17.2182,100000.0
2005-01-26 15:00:00,30.46,30.47,30.46,30.47,69600.0,17.2126,17.2182,17.2126,17.2182,69600.0
2005-01-26 15:05:00,30.47,30.47,30.47,30.47,76000.0,17.2182,17.2182,17.2182,17.2182,76000.0
2005-01-26 15:10:00,30.47,30.47,30.46,30.46,152400.0,17.2182,17.2182,17.2126,17.2126,152400.0
2005-01-26 15:15:00,30.47,30.48,30.46,30.47,74800.0,17.2182,17.2239,17.2126,17.2182,74800.0
2005-01-26 15:20:00,30.47,30.5,30.47,30.5,231200.0,17.2182,17.2352,17.2182,17.2352,231200.0
2005-01-26 15:25:00,30.49,30.5,30.48,30.49,123800.0,17.2295,17.2352,17.2239,17.2295,123800.0
2005-01-26 15:30:00,30.49,30.49,30.46,30.46,113800.0,17.2295,17.2295,17.2126,17.2126,113800.0
2005-01-26 15:35:00,30.46,30.5,30.46,30.5,120000.0,17.2126,17.2352,17.2126,17.2352,120000.0
2005-01-26 15:40:00,30.5,30.5,30.47,30.48,96200.0,17.2352,17.2352,17.2182,17.2239,96200.0
2005-01-26 15:45:00,30.48,30.53,30.48,30.52,113600.0,17.2239,17.2521,17.2239,17.2465,113600.0
2005-01-26 15:50:00,30.53,30.54,30.5,30.51,143000.0,17.2521,17.2578,17.2352,17.2408,143000.0
2005-01-26 15:55:00,30.52,30.52,30.47,30.47,205200.0,17.2465,17.2465,17.2182,17.2182,205200.0
2005-01-27 09:30:00,30.24,30.29,30.22,30.28,309400.0,17.0883,17.1165,17.077,17.1109,309400.0
2005-01-27 09:35:00,30.28,30.37,30.28,30.32,98000.0,17.1109,17.1617,17.1109,17.1335,98000.0
2005-01-27 09:40:00,30.31,30.36,30.31,30.36,149800.0,17.1278,17.1561,17.1278,17.1561,149800.0
2005-01-27 09:45:00,30.36,30.39,30.35,30.39,131600.0,17.1561,17.173,17.1504,17.173,131600.0
2005-01-27 09:50:00,30.4,30.4,30.35,30.36,137800.0,17.1787,17.1787,17.1504,17.1561,137800.0
2005-01-27 09:55:00,30.36,30.38,30.35,30.38,27800.0,17.1561,17.1674,17.1504,17.1674,27800.0
2005-01-27 10:00:00,30.38,30.43,30.38,30.38,82800.0,17.1674,17.1956,17.1674,17.1674,82800.0
2005-01-27 10:05:00,30.39,30.4,30.39,30.39,26000.0,17.173,17.1787,17.173,17.173,26000.0
2005-01-27 10:10:00,30.38,30.41,30.37,30.39,52400.0,17.1674,17.1843,17.1617,17.173,52400.0
2005-01-27 10:15:00,30.37,30.37,30.34,30.35,79000.0,17.1617,17.1617,17.1448,17.1504,79000.0
2005-01-27 10:20:00,30.35,30.4,30.35,30.39,44400.0,17.1504,17.1787,17.1504,17.173,44400.0
2005-01-27 10:25:00,30.39,30.39,30.36,30.37,56800.0,17.173,17.173,17.1561,17.1617,56800.0
2005-01-27 10:30:00,30.37,30.38,30.36,30.37,45800.0,17.1617,17.1674,17.1561,17.1617,45800.0
2005-01-27 10:35:00,30.37,30.4,30.36,30.39,21600.0,17.1617,17.1787,17.1561,17.173,21600.0
2005-01-27 10:40:00,30.39,30.45,30.39,30.42,78200.0,17.173,17.2069,17.173,17.19,78200.0
2005-01-27 10:45:00,30.39,30.41,30.39,30.41,24200.0,17.173,17.1843,17.173,17.1843,24200.0
2005-01-27 10:50:00,30.41,30.44,30.4,30.43,56000.0,17.1843,17.2013,17.1787,17.1956,56000.0
2005-01-27 10:55:00,30.43,30.45,30.42,30.43,38800.0,17.1956,17.2069,17.19,17.1956,38800.0
2005-01-27 11:00:00,30.43,30.45,30.43,30.44,34000.0,17.1956,17.2069,17.1956,17.2013,34000.0
2005-01-27 11:05:00,30.43,30.49,30.41,30.48,84200.0,17.1956,17.2295,17.1843,17.2239,84200.0
2005-01-27 11:10:00,30.47,30.49,30.43,30.43,47000.0,17.2182,17.2295,17.1956,17.1956,47000.0
2005-01-27 11:15:00,30.43,30.44,30.42,30.43,24600.0,17.1956,17.2013,17.19,17.1956,24600.0
2005-01-27 11:20:00,30.43,30.45,30.43,30.43,42400.0,17.1956,17.2069,17.1956,17.1956,42400.0
2005-01-27 11:25:00,30.43,30.46,30.42,30.43,58200.0,17.1956,17.2126,17.19,17.1956,58200.0
2005-01-27 11:30:00,30.44,30.46,30.43,30.46,44200.0,17.2013,17.2126,17.1956,17.2126,44200.0
2005-01-27 11:35:00,30.46,30.48,30.46,30.46,43600.0,17.2126,17.2239,17.2126,17.2126,43600.0
2005-01-27 11:40:00,30.46,30.48,30.45,30.45,27600.0,17.2126,17.2239,17.2069,17.2069,27600.0
2005-01-27 11:45:00,30.45,30.46,30.43,30.45,49200.0,17.2069,17.2126,17.1956,17.2069,49200.0
2005-01-27 11:50:00,30.46,30.48,30.46,30.47,59800.0,17.2126,17.2239,17.2126,17.2182,59800.0
2005-01-27 11:55:00,30.47,30.48,30.45,30.46,45000.0,17.2182,17.2239,17.2069,17.2126,45000.0
2005-01-27 12:00:00,30.46,30.47,30.44,30.45,19200.0,17.2126,17.2182,17.2013,17.2069,19200.0
2005-01-27 12:05:00,30.44,30.46,30.44,30.46,27400.0,17.2013,17.2126,17.2013,17.2126,27400.0
2005-01-27 12:10:00,30.46,30.46,30.44,30.45,45000.0,17.2126,17.2126,17.2013,17.2069,45000.0
2005-01-27 12:15:00,30.45,30.46,30.41,30.41,29600.0,17.2069,17.2126,17.1843,17.1843,29600.0
2005-01-27 12:20:00,30.42,30.43,30.41,30.42,18200.0,17.19,17.1956,17.1843,17.19,18200.0
2005-01-27 12:25:00,30.41,30.45,30.4,30.45,51800.0,17.1843,17.2069,17.1787,17.2069,51800.0
2005-01-27 12:30:00,30.45,30.45,30.43,30.43,40400.0,17.2069,17.2069,17.1956,17.1956,40400.0
2005-01-27 12:35:00,30.43,30.44,30.43,30.43,28200.0,17.1956,17.2013,17.1956,17.1956,28200.0
2005-01-27 12:40:00,30.43,30.45,30.43,30.43,41800.0,17.1956,17.2069,17.1956,17.1956,41800.0
2005-01-27 12:45:00,30.44,30.45,30.43,30.43,50800.0,17.2013,17.2069,17.1956,17.1956,50800.0
2005-01-27 12:50:00,30.43,30.43,30.4,30.4,58800.0,17.1956,17.1956,17.1787,17.1787,58800.0
2005-01-27 12:55:00,30.4,30.41,30.4,30.4,70000.0,17.1787,17.1843,17.1787,17.1787,70000.0
2005-01-27 13:00:00,30.4,30.4,30.37,30.37,52200.0,17.1787,17.1787,17.1617,17.1617,52200.0
2005-01-27 13:05:00,30.37,30.37,30.32,30.35,86200.0,17.1617,17.1617,17.1335,17.1504,86200.0
2005-01-27 13:10:00,30.35,30.35,30.32,30.34,40200.0,17.1504,17.1504,17.1335,17.1448,40200.0
2005-01-27 13:15:00,30.34,30.36,30.34,30.35,24400.0,17.1448,17.1561,17.1448,17.1504,24400.0
2005-01-27 13:20:00,30.36,30.37,30.36,30.36,43000.0,17.1561,17.1617,17.1561,17.1561,43000.0
2005-01-27 13:25:00,30.36,30.38,30.33,30.33,49400.0,17.1561,17.1674,17.1391,17.1391,49400.0
2005-01-27 13:30:00,30.33,30.33,30.29,30.3,81200.0,17.1391,17.1391,17.1165,17.1222,81200.0
2005-01-27 13:35:00,30.3,30.31,30.28,30.29,73400.0,17.1222,17.1278,17.1109,17.1165,73400.0
2005-01-27 13:40:00,30.29,30.3,30.25,30.28,78400.0,17.1165,17.1222,17.0939,17.1109,78400.0
2005-01-27 13:45:00,30.28,30.28,30.22,30.22,68800.0,17.1109,17.1109,17.077,17.077,68800.0
2005-01-27 13:50:00,30.22,30.25,30.22,30.25,69400.0,17.077,17.0939,17.077,17.0939,69400.0
2005-01-27 13:55:00,30.25,30.25,30.23,30.24,83400.0,17.0939,17.0939,17.0826,17.0883,83400.0
2005-01-27 14:00:00,30.23,30.25,30.23,30.25,142600.0,17.0826,17.0939,17.0826,17.0939,142600.0
2005-01-27 14:05:00,30.25,30.25,30.24,30.25,43000.0,17.0939,17.0939,17.0883,17.0939,43000.0
2005-01-27 14:10:00,30.25,30.26,30.25,30.25,51600.0,17.0939,17.0996,17.0939,17.0939,51600.0
2005-01-27 14:15:00,30.25,30.25,30.24,30.24,83200.0,17.0939,17.0939,17.0883,17.0883,83200.0
2005-01-27 14:20:00,30.24,30.25,30.22,30.24,118200.0,17.0883,17.0939,17.077,17.0883,118200.0
2005-01-27 14:25:00,30.24,30.25,30.23,30.24,37200.0,17.0883,17.0939,17.0826,17.0883,37200.0
2005-01-27 14:30:00,30.24,30.25,30.22,30.23,87800.0,17.0883,17.0939,17.077,17.0826,87800.0
2005-01-27 14:35:00,30.23,30.23,30.21,30.21,47200.0,17.0826,17.0826,17.0713,17.0713,47200.0
2005-01-27 14:40:00,30.21,30.21,30.2,30.2,56800.0,17.0713,17.0713,17.0657,17.0657,56800.0
2005-01-27 14:45:00,30.2,30.2,30.18,30.18,45400.0,17.0657,17.0657,17.0544,17.0544,45400.0
2005-01-27 14:50:00,30.18,30.18,30.13,30.14,85200.0,17.0544,17.0544,17.0261,17.0318,85200.0
2005-01-27 14:55:00,30.14,30.14,30.11,30.12,135400.0,17.0318,17.0318,17.0148,17.0205,135400.0
2005-01-27 15:00:00,30.12,30.16,30.12,30.12,63800.0,17.0205,17.0431,17.0205,17.0205,63800.0
2005-01-27 15:05:00,30.13,30.13,30.1,30.11,78400.0,17.0261,17.0261,17.0092,17.0148,78400.0
2005-01-27 15:10:00,30.11,30.13,30.11,30.13,57000.0,17.0148,17.0261,17.0148,17.0261,57000.0
2005-01-27 15:15:00,30.13,30.17,30.13,30.16,126800.0,17.0261,17.0487,17.0261,17.0431,126800.0
2005-01-27 15:20:00,30.16,30.18,30.16,30.18,94400.0,17.0431,17.0544,17.0431,17.0544,94400.0
2005-01-27 15:25:00,30.18,30.22,30.18,30.22,158600.0,17.0544,17.077,17.0544,17.077,158600.0
2005-01-27 15:30:00,30.22,30.24,30.21,30.21,110000.0,17.077,17.0883,17.0713,17.0713,110000.0
2005-01-27 15:35:00,30.22,30.24,30.21,30.22,78400.0,17.077,17.0883,17.0713,17.077,78400.0
2005-01-27 15:40:00,30.22,30.24,30.2,30.23,116200.0,17.077,17.0883,17.0657,17.0826,116200.0
2005-01-27 15:45:00,30.23,30.23,30.18,30.2,92000.0,17.0826,17.0826,17.0544,17.0657,92000.0
2005-01-27 15:50:00,30.2,30.24,30.18,30.23,128000.0,17.0657,17.0883,17.0544,17.0826,128000.0
2005-01-27 15:55:00,30.23,30.25,30.22,30.22,155000.0,17.0826,17.0939,17.077,17.077,155000.0
2005-01-28 09:30:00,30.2,30.25,30.18,30.24,92800.0,17.0657,17.0939,17.0544,17.0883,92800.0
2005-01-28 09:35:00,30.25,30.35,30.25,30.35,105800.0,17.0939,17.1504,17.0939,17.1504,105800.0
2005-01-28 09:40:00,30.35,30.36,30.27,30.29,68400.0,17.1504,17.1561,17.1052,17.1165,68400.0
2005-01-28 09:45:00,30.29,30.43,30.29,30.38,169800.0,17.1165,17.1956,17.1165,17.1674,169800.0
2005-01-28 09:50:00,30.37,30.39,30.36,30.36,88400.0,17.1617,17.173,17.1561,17.1561,88400.0
2005-01-28 09:55:00,30.35,30.35,30.31,30.35,79400.0,17.1504,17.1504,17.1278,17.1504,79400.0
2005-01-28 10:00:00,30.34,30.36,30.34,30.36,100200.0,17.1448,17.1561,17.1448,17.1561,100200.0
2005-01-28 10:05:00,30.36,30.37,30.33,30.35,71200.0,17.1561,17.1617,17.1391,17.1504,71200.0
2005-01-28 10:10:00,30.36,30.39,30.36,30.38,50200.0,17.1561,17.173,17.1561,17.1674,50200.0
2005-01-28 10:15:00,30.38,30.38,30.33,30.36,75600.0,17.1674,17.1674,17.1391,17.1561,75600.0
2005-01-28 10:20:00,30.36,30.39,30.36,30.38,74800.0,17.1561,17.173,17.1561,17.1674,74800.0
2005-01-28 10:25:00,30.39,30.41,30.36,30.38,72200.0,17.173,17.1843,17.1561,17.1674,72200.0
2005-01-28 10:30:00,30.36,30.39,30.36,30.39,214600.0,17.1561,17.173,17.1561,17.173,214600.0
2005-01-28 10:35:00,30.38,30.39,30.37,30.38,41600.0,17.1674,17.173,17.1617,17.1674,41600.0
2005-01-28 10:40:00,30.38,30.4,30.38,30.38,84200.0,17.1674,17.1787,17.1674,17.1674,84200.0
2005-01-28 10:45:00,30.39,30.39,30.35,30.36,460600.0,17.173,17.173,17.1504,17.1561,460600.0
2005-01-28 10:50:00,30.36,30.36,30.31,30.34,112600.0,17.1561,17.1561,17.1278,17.1448,112600.0
2005-01-28 10:55:00,30.34,30.36,30.34,30.35,43600.0,17.1448,17.1561,17.1448,17.1504,43600.0
2005-01-28 11:00:00,30.35,30.36,30.34,30.35,38600.0,17.1504,17.1561,17.1448,17.1504,38600.0
2005-01-28 11:05:00,30.34,30.35,30.33,30.34,210600.0,17.1448,17.1504,17.1391,17.1448,210600.0
2005-01-28 11:10:00,30.34,30.34,30.25,30.26,125800.0,17.1448,17.1448,17.0939,17.0996,125800.0
2005-01-28 11:15:00,30.26,30.27,30.2,30.2,164600.0,17.0996,17.1052,17.0657,17.0657,164600.0
2005-01-28 11:20:00,30.18,30.2,30.13,30.18,129800.0,17.0544,17.0657,17.0261,17.0544,129800.0
2005-01-28 11:25:00,30.18,30.21,30.17,30.18,161400.0,17.0544,17.0713,17.0487,17.0544,161400.0
2005-01-28 11:30:00,30.19,30.25,30.18,30.23,72000.0,17.06,17.0939,17.0544,17.0826,72000.0
2005-01-28 11:35:00,30.23,30.23,30.2,30.23,54200.0,17.0826,17.0826,17.0657,17.0826,54200.0
2005-01-28 11:40:00,30.23,30.24,30.2,30.22,86600.0,17.0826,17.0883,17.0657,17.077,86600.0
2005-01-28 11:45:00,30.21,30.24,30.2,30.24,54400.0,17.0713,17.0883,17.0657,17.0883,54400.0
2005-01-28 11:50:00,30.25,30.25,30.22,30.24,44800.0,17.0939,17.0939,17.077,17.0883,44800.0
2005-01-28 11:55:00,30.24,30.24,30.22,30.24,53600.0,17.0883,17.0883,17.077,17.0883,53600.0
2005-01-28 12:00:00,30.24,30.24,30.22,30.24,17800.0,17.0883,17.0883,17.077,17.0883,17800.0
2005-01-28 12:05:00,30.24,30.26,30.24,30.26,50000.0,17.0883,17.0996,17.0883,17.0996,50000.0
2005-01-28 12:10:00,30.25,30.26,30.24,30.24,30600.0,17.0939,17.0996,17.0883,17.0883,30600.0
2005-01-28 12:15:00,30.24,30.25,30.22,30.25,34200.0,17.0883,17.0939,17.077,17.0939,34200.0
2005-01-28 12:20:00,30.24,30.25,30.22,30.22,35000.0,17.0883,17.0939,17.077,17.077,35000.0
2005-01-28 12:25:00,30.22,30.22,30.19,30.2,18200.0,17.077,17.077,17.06,17.0657,18200.0
2005-01-28 12:30:00,30.2,30.21,30.18,30.2,33600.0,17.0657,17.0713,17.0544,17.0657,33600.0
2005-01-28 12:35:00,30.2,30.21,30.17,30.17,150600.0,17.0657,17.0713,17.0487,17.0487,150600.0
2005-01-28 12:40:00,30.18,30.2,30.18,30.18,69800.0,17.0544,17.0657,17.0544,17.0544,69800.0
2005-01-28 12:45:00,30.18,30.21,30.18,30.2,22600.0,17.0544,17.0713,17.0544,17.0657,22600.0
2005-01-28 12:50:00,30.2,30.2,30.18,30.18,16200.0,17.0657,17.0657,17.0544,17.0544,16200.0
2005-01-28 12:55:00,30.19,30.19,30.17,30.17,29200.0,17.06,17.06,17.0487,17.0487,29200.0
2005-01-28 13:00:00,30.16,30.17,30.14,30.14,44000.0,17.0431,17.0487,17.0318,17.0318,44000.0
2005-01-28 13:05:00,30.14,30.17,30.14,30.16,34200.0,17.0318,17.0487,17.0318,17.0431,34200.0
2005-01-28 13:10:00,30.16,30.2,30.15,30.18,42400.0,17.0431,17.0657,17.0374,17.0544,42400.0
2005-01-28 13:15:00,30.18,30.2,30.17,30.17,40000.0,17.0544,17.0657,17.0487,17.0487,40000.0
2005-01-28 13:20:00,30.18,30.18,30.17,30.17,37600.0,17.0544,17.0544,17.0487,17.0487,37600.0
2005-01-28 13:25:00,30.17,30.19,30.17,30.18,48600.0,17.0487,17.06,17.0487,17.0544,48600.0
2005-01-28 13:30:00,30.18,30.18,30.14,30.14,25200.0,17.0544,17.0544,17.0318,17.0318,25200.0
2005-01-28 13:35:00,30.15,30.16,30.13,30.15,42000.0,17.0374,17.0431,17.0261,17.0374,42000.0
2005-01-28 13:40:00,30.14,30.15,30.13,30.15,57400.0,17.0318,17.0374,17.0261,17.0374,57400.0
2005-01-28 13:45:00,30.15,30.18,30.14,30.16,34400.0,17.0374,17.0544,17.0318,17.0431,34400.0
2005-01-28 13:50:00,30.16,30.18,30.14,30.15,44600.0,17.0431,17.0544,17.0318,17.0374,44600.0
2005-01-28 13:55:00,30.15,30.15,30.14,30.14,87000.0,17.0374,17.0374,17.0318,17.0318,87000.0
2005-01-28 14:00:00,30.15,30.16,30.14,30.15,26800.0,17.0374,17.0431,17.0318,17.0374,26800.0
2005-01-28 14:05:00,30.14,30.14,30.11,30.13,63200.0,17.0318,17.0318,17.0148,17.0261,63200.0
2005-01-28 14:10:00,30.11,30.13,30.11,30.12,34200.0,17.0148,17.0261,17.0148,17.0205,34200.0
2005-01-28 14:15:00,30.12,30.14,30.11,30.11,33000.0,17.0205,17.0318,17.0148,17.0148,33000.0
2005-01-28 14:20:00,30.11,30.17,30.11,30.15,28600.0,17.0148,17.0487,17.0148,17.0374,28600.0
2005-01-28 14:25:00,30.15,30.17,30.13,30.16,47400.0,17.0374,17.0487,17.0261,17.0431,47400.0
2005-01-28 14:30:00,30.16,30.16,30.13,30.15,35800.0,17.0431,17.0431,17.0261,17.0374,35800.0
2005-01-28 14:35:00,30.14,30.17,30.13,30.17,61400.0,17.0318,17.0487,17.0261,17.0487,61400.0
2005-01-28 14:40:00,30.16,30.16,30.15,30.15,40200.0,17.0431,17.0431,17.0374,17.0374,40200.0
2005-01-28 14:45:00,30.15,30.17,30.15,30.16,52400.0,17.0374,17.0487,17.0374,17.0431,52400.0
2005-01-28 14:50:00,30.16,30.16,30.13,30.15,59800.0,17.0431,17.0431,17.0261,17.0374,59800.0
2005-01-28 14:55:00,30.15,30.18,30.13,30.15,51200.0,17.0374,17.0544,17.0261,17.0374,51200.0
2005-01-28 15:00:00,30.14,30.19,30.13,30.18,85800.0,17.0318,17.06,17.0261,17.0544,85800.0
2005-01-28 15:05:00,30.18,30.18,30.16,30.18,26800.0,17.0544,17.0544,17.0431,17.0544,26800.0
2005-01-28 15:10:00,30.18,30.18,30.13,30.16,43600.0,17.0544,17.0544,17.0261,17.0431,43600.0
2005-01-28 15:15:00,30.16,30.18,30.14,30.17,59600.0,17.0431,17.0544,17.0318,17.0487,59600.0
2005-01-28 15:20:00,30.16,30.16,30.13,30.14,49200.0,17.0431,17.0431,17.0261,17.0318,49200.0
2005-01-28 15:25:00,30.15,30.17,30.14,30.15,46600.0,17.0374,17.0487,17.0318,17.0374,46600.0
2005-01-28 15:30:00,30.15,30.2,30.14,30.2,111800.0,17.0374,17.0657,17.0318,17.0657,111800.0
2005-01-28 15:35:00,30.19,30.22,30.18,30.22,88600.0,17.06,17.077,17.0544,17.077,88600.0
2005-01-28 15:40:00,30.21,30.31,30.21,30.28,163200.0,17.0713,17.1278,17.0713,17.1109,163200.0
2005-01-28 15:45:00,30.27,30.28,30.25,30.28,59400.0,17.1052,17.1109,17.0939,17.1109,59400.0
2005-01-28 15:50:00,30.28,30.28,30.24,30.25,82800.0,17.1109,17.1109,17.0883,17.0939,82800.0
2005-01-28 15:55:00,30.26,30.29,30.25,30.27,108200.0,17.0996,17.1165,17.0939,17.1052,108200.0
2005-01-31 09:30:00,30.53,30.7,30.53,30.69,232200.0,17.2521,17.3482,17.2521,17.3426,232200.0
2005-01-31 09:35:00,30.67,30.67,30.57,30.58,131000.0,17.3313,17.3313,17.2748,17.2804,131000.0
2005-01-31 09:40:00,30.57,30.58,30.56,30.56,47800.0,17.2748,17.2804,17.2691,17.2691,47800.0
2005-01-31 09:45:00,30.56,30.56,30.52,30.55,99800.0,17.2691,17.2691,17.2465,17.2634,99800.0
2005-01-31 09:50:00,30.55,30.6,30.55,30.55,167600.0,17.2634,17.2917,17.2634,17.2634,167600.0
2005-01-31 09:55:00,30.55,30.59,30.54,30.59,39800.0,17.2634,17.2861,17.2578,17.2861,39800.0
2005-01-31 10:00:00,30.58,30.58,30.52,30.57,75400.0,17.2804,17.2804,17.2465,17.2748,75400.0
2005-01-31 10:05:00,30.57,30.57,30.5,30.52,65600.0,17.2748,17.2748,17.2352,17.2465,65600.0
2005-01-31 10:10:00,30.52,30.52,30.48,30.52,48400.0,17.2465,17.2465,17.2239,17.2465,48400.0
2005-01-31 10:15:00,30.52,30.53,30.47,30.49,35000.0,17.2465,17.2521,17.2182,17.2295,35000.0
2005-01-31 10:20:00,30.48,30.52,30.46,30.48,54000.0,17.2239,17.2465,17.2126,17.2239,54000.0
2005-01-31 10:25:00,30.5,30.51,30.48,30.49,58400.0,17.2352,17.2408,17.2239,17.2295,58400.0
2005-01-31 10:30:00,30.49,30.52,30.48,30.5,74400.0,17.2295,17.2465,17.2239,17.2352,74400.0
2005-01-31 10:35:00,30.5,30.52,30.5,30.5,31000.0,17.2352,17.2465,17.2352,17.2352,31000.0
2005-01-31 10:40:00,30.5,30.5,30.5,30.5,23800.0,17.2352,17.2352,17.2352,17.2352,23800.0
2005-01-31 10:45:00,30.5,30.54,30.5,30.52,41000.0,17.2352,17.2578,17.2352,17.2465,41000.0
2005-01-31 10:50:00,30.52,30.52,30.5,30.5,58200.0,17.2465,17.2465,17.2352,17.2352,58200.0
2005-01-31 10:55:00,30.5,30.52,30.5,30.5,40000.0,17.2352,17.2465,17.2352,17.2352,40000.0
2005-01-31 11:00:00,30.5,30.5,30.48,30.49,48000.0,17.2352,17.2352,17.2239,17.2295,48000.0
2005-01-31 11:05:00,30.49,30.52,30.48,30.5,53000.0,17.2295,17.2465,17.2239,17.2352,53000.0
2005-01-31 11:10:00,30.5,30.52,30.5,30.5,175000.0,17.2352,17.2465,17.2352,17.2352,175000.0
2005-01-31 11:15:00,30.5,30.52,30.5,30.52,208600.0,17.2352,17.2465,17.2352,17.2465,208600.0
2005-01-31 11:20:00,30.51,30.54,30.5,30.53,35800.0,17.2408,17.2578,17.2352,17.2521,35800.0
2005-01-31 11:25:00,30.53,30.54,30.51,30.52,38200.0,17.2521,17.2578,17.2408,17.2465,38200.0
2005-01-31 11:30:00,30.52,30.52,30.49,30.49,32000.0,17.2465,17.2465,17.2295,17.2295,32000.0
2005-01-31 11:35:00,30.48,30.49,30.48,30.49,21600.0,17.2239,17.2295,17.2239,17.2295,21600.0
2005-01-31 11:40:00,30.49,30.49,30.48,30.48,10200.0,17.2295,17.2295,17.2239,17.2239,10200.0
2005-01-31 11:45:00,30.49,30.5,30.48,30.5,46000.0,17.2295,17.2352,17.2239,17.2352,46000.0
2005-01-31 11:50:00,30.5,30.5,30.49,30.5,23600.0,17.2352,17.2352,17.2295,17.2352,23600.0
2005-01-31 11:55:00,30.5,30.51,30.5,30.51,46200.0,17.2352,17.2408,17.2352,17.2408,46200.0
2005-01-31 12:00:00,30.5,30.56,30.5,30.5,66600.0,17.2352,17.2691,17.2352,17.2352,66600.0
2005-01-31 12:05:00,30.5,30.52,30.5,30.5,27200.0,17.2352,17.2465,17.2352,17.2352,27200.0
2005-01-31 12:10:00,30.5,30.52,30.5,30.51,13000.0,17.2352,17.2465,17.2352,17.2408,13000.0
2005-01-31 12:15:00,30.5,30.5,30.48,30.49,35600.0,17.2352,17.2352,17.2239,17.2295,35600.0
2005-01-31 12:20:00,30.49,30.55,30.49,30.53,50800.0,17.2295,17.2634,17.2295,17.2521,50800.0
2005-01-31 12:25:00,30.54,30.58,30.54,30.55,79200.0,17.2578,17.2804,17.2578,17.2634,79200.0
2005-01-31 12:30:00,30.55,30.56,30.53,30.54,37600.0,17.2634,17.2691,17.2521,17.2578,37600.0
2005-01-31 12:35:00,30.54,30.55,30.53,30.54,45200.0,17.2578,17.2634,17.2521,17.2578,45200.0
2005-01-31 12:40:00,30.54,30.56,30.54,30.55,18000.0,17.2578,17.2691,17.2578,17.2634,18000.0
2005-01-31 12:45:00,30.55,30.57,30.52,30.54,51800.0,17.2634,17.2748,17.2465,17.2578,51800.0
2005-01-31 12:50:00,30.54,30.55,30.53,30.54,43200.0,17.2578,17.2634,17.2521,17.2578,43200.0
2005-01-31 12:55:00,30.54,30.54,30.53,30.54,20800.0,17.2578,17.2578,17.2521,17.2578,20800.0
2005-01-31 13:00:00,30.53,30.54,30.5,30.53,31400.0,17.2521,17.2578,17.2352,17.2521,31400.0
2005-01-31 13:05:00,30.53,30.54,30.52,30.53,29400.0,17.2521,17.2578,17.2465,17.2521,29400.0
2005-01-31 13:10:00,30.53,30.55,30.53,30.54,25800.0,17.2521,17.2634,17.2521,17.2578,25800.0
2005-01-31 13:15:00,30.55,30.55,30.52,30.52,18600.0,17.2634,17.2634,17.2465,17.2465,18600.0
2005-01-31 13:20:00,30.53,30.53,30.51,30.52,16800.0,17.2521,17.2521,17.2408,17.2465,16800.0
2005-01-31 13:25:00,30.52,30.54,30.5,30.53,29200.0,17.2465,17.2578,17.2352,17.2521,29200.0
2005-01-31 13:30:00,30.53,30.54,30.48,30.49,55200.0,17.2521,17.2578,17.2239,17.2295,55200.0
2005-01-31 13:35:00,30.49,30.52,30.49,30.51,16600.0,17.2295,17.2465,17.2295,17.2408,16600.0
2005-01-31 13:40:00,30.52,30.54,30.51,30.52,22000.0,17.2465,17.2578,17.2408,17.2465,22000.0
2005-01-31 13:45:00,30.52,30.52,30.5,30.5,22200.0,17.2465,17.2465,17.2352,17.2352,22200.0
2005-01-31 13:50:00,30.49,30.49,30.46,30.47,56600.0,17.2295,17.2295,17.2126,17.2182,56600.0
2005-01-31 13:55:00,30.47,30.49,30.46,30.49,36800.0,17.2182,17.2295,17.2126,17.2295,36800.0
2005-01-31 14:00:00,30.49,30.49,30.46,30.46,39000.0,17.2295,17.2295,17.2126,17.2126,39000.0
2005-01-31 14:05:00,30.47,30.5,30.46,30.5,54800.0,17.2182,17.2352,17.2126,17.2352,54800.0
2005-01-31 14:10:00,30.5,30.5,30.48,30.48,56000.0,17.2352,17.2352,17.2239,17.2239,56000.0
2005-01-31 14:15:00,30.48,30.5,30.46,30.46,70400.0,17.2239,17.2352,17.2126,17.2126,70400.0
2005-01-31 14:20:00,30.46,30.48,30.46,30.48,61000.0,17.2126,17.2239,17.2126,17.2239,61000.0
2005-01-31 14:25:00,30.48,30.5,30.47,30.47,61000.0,17.2239,17.2352,17.2182,17.2182,61000.0
2005-01-31 14:30:00,30.47,30.49,30.47,30.48,48200.0,17.2182,17.2295,17.2182,17.2239,48200.0
2005-01-31 14:35:00,30.49,30.53,30.48,30.53,71000.0,17.2295,17.2521,17.2239,17.2521,71000.0
2005-01-31 14:40:00,30.52,30.54,30.52,30.53,38800.0,17.2465,17.2578,17.2465,17.2521,38800.0
2005-01-31 14:45:00,30.53,30.56,30.53,30.54,48600.0,17.2521,17.2691,17.2521,17.2578,48600.0
2005-01-31 14:50:00,30.54,30.57,30.54,30.55,57000.0,17.2578,17.2748,17.2578,17.2634,57000.0
2005-01-31 14:55:00,30.55,30.55,30.54,30.55,64400.0,17.2634,17.2634,17.2578,17.2634,64400.0
2005-01-31 15:00:00,30.53,30.56,30.53,30.53,79400.0,17.2521,17.2691,17.2521,17.2521,79400.0
2005-01-31 15:05:00,30.53,30.56,30.52,30.52,87200.0,17.2521,17.2691,17.2465,17.2465,87200.0
2005-01-31 15:10:00,30.52,30.56,30.5,30.53,94400.0,17.2465,17.2691,17.2352,17.2521,94400.0
2005-01-31 15:15:00,30.52,30.57,30.52,30.54,143400.0,17.2465,17.2748,17.2465,17.2578,143400.0
2005-01-31 15:20:00,30.54,30.56,30.51,30.53,91600.0,17.2578,17.2691,17.2408,17.2521,91600.0
2005-01-31 15:25:00,30.53,30.56,30.53,30.55,85000.0,17.2521,17.2691,17.2521,17.2634,85000.0
2005-01-31 15:30:00,30.55,30.56,30.52,30.56,87400.0,17.2634,17.2691,17.2465,17.2691,87400.0
2005-01-31 15:35:00,30.56,30.63,30.56,30.62,154000.0,17.2691,17.3087,17.2691,17.303,154000.0
2005-01-31 15:40:00,30.65,30.68,30.61,30.64,428800.0,17.32,17.3369,17.2974,17.3143,428800.0
2005-01-31 15:45:00,30.64,30.67,30.64,30.66,160800.0,17.3143,17.3313,17.3143,17.3256,160800.0
2005-01-31 15:50:00,30.65,30.66,30.63,30.64,288400.0,17.32,17.3256,17.3087,17.3143,288400.0
2005-01-31 15:55:00,30.64,30.65,30.63,30.64,447200.0,17.3143,17.32,17.3087,17.3143,447200.0
2005-02-01 09:30:00,30.78,30.85,30.77,30.85,226400.0,17.3934,17.433,17.3878,17.433,226400.0
2005-02-01 09:35:00,30.82,30.86,30.78,30.79,121400.0,17.416,17.4386,17.3934,17.3991,121400.0
2005-02-01 09:40:00,30.78,30.79,30.75,30.77,101200.0,17.3934,17.3991,17.3765,17.3878,101200.0
2005-02-01 09:45:00,30.77,30.78,30.75,30.75,164600.0,17.3878,17.3934,17.3765,17.3765,164600.0
2005-02-01 09:50:00,30.75,30.75,30.74,30.75,116400.0,17.3765,17.3765,17.3708,17.3765,116400.0
2005-02-01 09:55:00,30.75,30.77,30.75,30.75,54600.0,17.3765,17.3878,17.3765,17.3765,54600.0
2005-02-01 10:00:00,30.75,30.76,30.7,30.71,122000.0,17.3765,17.3821,17.3482,17.3539,122000.0
2005-02-01 10:05:00,30.72,30.73,30.69,30.7,57800.0,17.3595,17.3652,17.3426,17.3482,57800.0
2005-02-01 10:10:00,30.7,30.71,30.69,30.7,44200.0,17.3482,17.3539,17.3426,17.3482,44200.0
2005-02-01 10:15:00,30.7,30.72,30.68,30.71,68800.0,17.3482,17.3595,17.3369,17.3539,68800.0
2005-02-01 10:20:00,30.71,30.72,30.7,30.7,41200.0,17.3539,17.3595,17.3482,17.3482,41200.0
2005-02-01 10:25:00,30.7,30.73,30.7,30.73,42000.0,17.3482,17.3652,17.3482,17.3652,42000.0
2005-02-01 10:30:00,30.73,30.74,30.71,30.74,66000.0,17.3652,17.3708,17.3539,17.3708,66000.0
2005-02-01 10:35:00,30.74,30.8,30.74,30.79,88600.0,17.3708,17.4047,17.3708,17.3991,88600.0
2005-02-01 10:40:00,30.8,30.8,30.77,30.77,64400.0,17.4047,17.4047,17.3878,17.3878,64400.0
2005-02-01 10:45:00,30.77,30.79,30.77,30.79,72600.0,17.3878,17.3991,17.3878,17.3991,72600.0
2005-02-01 10:50:00,30.79,30.8,30.78,30.8,68200.0,17.3991,17.4047,17.3934,17.4047,68200.0
2005-02-01 10:55:00,30.8,30.81,30.79,30.8,84200.0,17.4047,17.4104,17.3991,17.4047,84200.0
2005-02-01 11:00:00,30.81,30.81,30.8,30.81,56000.0,17.4104,17.4104,17.4047,17.4104,56000.0
2005-02-01 11:05:00,30.81,30.83,30.81,30.83,108600.0,17.4104,17.4217,17.4104,17.4217,108600.0
2005-02-01 11:10:00,30.83,30.85,30.82,30.84,181200.0,17.4217,17.433,17.416,17.4273,181200.0
2005-02-01 11:15:00,30.82,30.87,30.82,30.85,119600.0,17.416,17.4443,17.416,17.433,119600.0
2005-02-01 11:20:00,30.85,30.89,30.85,30.88,64400.0,17.433,17.4556,17.433,17.4499,64400.0
2005-02-01 11:25:00,30.89,30.89,30.88,30.88,102600.0,17.4556,17.4556,17.4499,17.4499,102600.0
2005-02-01 11:30:00,30.88,30.9,30.88,30.89,81400.0,17.4499,17.4612,17.4499,17.4556,81400.0
2005-02-01 11:35:00,30.9,30.91,30.89,30.91,70200.0,17.4612,17.4669,17.4556,17.4669,70200.0
2005-02-01 11:40:00,30.91,30.92,30.9,30.92,129800.0,17.4669,17.4725,17.4612,17.4725,129800.0
2005-02-01 11:45:00,30.92,30.94,30.92,30.94,71800.0,17.4725,17.4838,17.4725,17.4838,71800.0
2005-02-01 11:50:00,30.93,30.94,30.93,30.93,51800.0,17.4782,17.4838,17.4782,17.4782,51800.0
2005-02-01 11:55:00,30.94,30.94,30.92,30.93,103600.0,17.4838,17.4838,17.4725,17.4782,103600.0
2005-02-01 12:00:00,30.93,30.95,30.92,30.93,196200.0,17.4782,17.4895,17.4725,17.4782,196200.0
2005-02-01 12:05:00,30.93,30.95,30.93,30.95,105000.0,17.4782,17.4895,17.4782,17.4895,105000.0
2005-02-01 12:10:00,30.95,30.95,30.94,30.94,40400.0,17.4895,17.4895,17.4838,17.4838,40400.0
2005-02-01 12:15:00,30.95,30.95,30.92,30.92,75600.0,17.4895,17.4895,17.4725,17.4725,75600.0
2005-02-01 12:20:00,30.92,30.94,30.92,30.93,103800.0,17.4725,17.4838,17.4725,17.4782,103800.0
2005-02-01 12:25:00,30.93,30.95,30.93,30.94,52600.0,17.4782,17.4895,17.4782,17.4838,52600.0
2005-02-01 12:30:00,30.94,30.95,30.94,30.95,30000.0,17.4838,17.4895,17.4838,17.4895,30000.0
2005-02-01 12:35:00,30.95,30.95,30.91,30.91,53200.0,17.4895,17.4895,17.4669,17.4669,53200.0
2005-02-01 12:40:00,30.91,30.91,30.89,30.89,58200.0,17.4669,17.4669,17.4556,17.4556,58200.0
2005-02-01 12:45:00,30.89,30.93,30.89,30.93,34400.0,17.4556,17.4782,17.4556,17.4782,34400.0
2005-02-01 12:50:00,30.93,30.93,30.93,30.93,30400.0,17.4782,17.4782,17.4782,17.4782,30400.0
2005-02-01 12:55:00,30.93,30.94,30.93,30.94,23600.0,17.4782,17.4838,17.4782,17.4838,23600.0
2005-02-01 13:00:00,30.94,30.94,30.93,30.93,55800.0,17.4838,17.4838,17.4782,17.4782,55800.0
2005-02-01 13:05:00,30.93,30.93,30.92,30.93,127200.0,17.4782,17.4782,17.4725,17.4782,127200.0
2005-02-01 13:10:00,30.93,30.93,30.92,30.92,54800.0,17.4782,17.4782,17.4725,17.4725,54800.0
2005-02-01 13:15:00,30.92,30.92,30.91,30.92,37800.0,17.4725,17.4725,17.4669,17.4725,37800.0
2005-02-01 13:20:00,30.92,30.92,30.91,30.91,40200.0,17.4725,17.4725,17.4669,17.4669,40200.0
2005-02-01 13:25:00,30.91,30.95,30.91,30.95,63800.0,17.4669,17.4895,17.4669,17.4895,63800.0
2005-02-01 13:30:00,30.95,30.96,30.95,30.96,55400.0,17.4895,17.4951,17.4895,17.4951,55400.0
2005-02-01 13:35:00,30.96,30.97,30.95,30.97,48000.0,17.4951,17.5008,17.4895,17.5008,48000.0
2005-02-01 13:40:00,30.97,30.98,30.96,30.97,38000.0,17.5008,17.5064,17.4951,17.5008,38000.0
2005-02-01 13:45:00,30.97,30.98,30.97,30.98,57000.0,17.5008,17.5064,17.5008,17.5064,57000.0
2005-02-01 13:50:00,30.98,30.99,30.98,30.99,42200.0,17.5064,17.5121,17.5064,17.5121,42200.0
2005-02-01 13:55:00,30.99,31.0,30.99,31.0,86000.0,17.5121,17.5177,17.5121,17.5177,86000.0
2005-02-01 14:00:00,31.04,31.08,31.0,31.06,168400.0,17.5403,17.5629,17.5177,17.5516,168400.0
2005-02-01 14:05:00,31.06,31.06,31.04,31.06,92000.0,17.5516,17.5516,17.5403,17.5516,92000.0
2005-02-01 14:10:00,31.05,31.09,31.05,31.09,90000.0,17.546,17.5686,17.546,17.5686,90000.0
2005-02-01 14:15:00,31.09,31.09,31.07,31.07,39800.0,17.5686,17.5686,17.5573,17.5573,39800.0
2005-02-01 14:20:00,31.07,31.08,31.06,31.07,109800.0,17.5573,17.5629,17.5516,17.5573,109800.0
2005-02-01 14:25:00,31.07,31.07,31.05,31.05,57000.0,17.5573,17.5573,17.546,17.546,57000.0
2005-02-01 14:30:00,31.05,31.06,31.05,31.06,71000.0,17.546,17.5516,17.546,17.5516,71000.0
2005-02-01 14:35:00,31.05,31.06,31.05,31.06,74600.0,17.546,17.5516,17.546,17.5516,74600.0
2005-02-01 14:40:00,31.06,31.06,31.03,31.05,110200.0,17.5516,17.5516,17.5347,17.546,110200.0
2005-02-01 14:45:00,31.05,31.06,31.01,31.01,81400.0,17.546,17.5516,17.5234,17.5234,81400.0
2005-02-01 14:50:00,31.02,31.02,30.98,30.98,99000.0,17.529,17.529,17.5064,17.5064,99000.0
2005-02-01 14:55:00,30.98,30.99,30.97,30.98,114200.0,17.5064,17.5121,17.5008,17.5064,114200.0
2005-02-01 15:00:00,30.98,30.99,30.97,30.99,89600.0,17.5064,17.5121,17.5008,17.5121,89600.0
2005-02-01 15:05:00,30.99,31.0,30.98,30.98,86600.0,17.5121,17.5177,17.5064,17.5064,86600.0
2005-02-01 15:10:00,30.99,30.99,30.97,30.98,101600.0,17.5121,17.5121,17.5008,17.5064,101600.0
2005-02-01 15:15:00,30.98,30.98,30.95,30.96,115000.0,17.5064,17.5064,17.4895,17.4951,115000.0
2005-02-01 15:20:00,30.96,30.96,30.92,30.92,89800.0,17.4951,17.4951,17.4725,17.4725,89800.0
2005-02-01 15:25:00,30.92,30.92,30.88,30.88,95000.0,17.4725,17.4725,17.4499,17.4499,95000.0
2005-02-01 15:30:00,30.88,30.88,30.81,30.83,215600.0,17.4499,17.4499,17.4104,17.4217,215600.0
2005-02-01 15:35:00,30.83,30.86,30.82,30.86,114200.0,17.4217,17.4386,17.416,17.4386,114200.0
2005-02-01 15:40:00,30.86,30.86,30.85,30.85,123600.0,17.4386,17.4386,17.433,17.433,123600.0
2005-02-01 15:45:00,30.85,30.87,30.85,30.86,152000.0,17.433,17.4443,17.433,17.4386,152000.0
2005-02-01 15:50:00,30.86,30.89,30.86,30.88,212400.0,17.4386,17.4556,17.4386,17.4499,212400.0
2005-02-01 15:55:00,30.88,30.91,30.88,30.9,226600.0,17.4499,17.4669,17.4499,17.4612,226600.0
2005-02-02 09:30:00,30.63,30.63,30.37,30.38,413000.0,17.4453,17.4453,17.2973,17.303,413000.0
2005-02-02 09:35:00,30.35,30.38,30.33,30.38,265400.0,17.2859,17.303,17.2745,17.303,265400.0
2005-02-02 09:40:00,30.38,30.45,30.29,30.29,227400.0,17.303,17.3428,17.2517,17.2517,227400.0
2005-02-02 09:45:00,30.29,30.34,30.28,30.34,251000.0,17.2517,17.2802,17.246,17.2802,251000.0
2005-02-02 09:50:00,30.35,30.48,30.33,30.44,149200.0,17.2859,17.3599,17.2745,17.3371,149200.0
2005-02-02 09:55:00,30.44,30.46,30.42,30.45,121600.0,17.3371,17.3485,17.3257,17.3428,121600.0
2005-02-02 10:00:00,30.45,30.5,30.44,30.5,139200.0,17.3428,17.3713,17.3371,17.3713,139200.0
2005-02-02 10:05:00,30.5,30.54,30.47,30.54,186200.0,17.3713,17.3941,17.3542,17.3941,186200.0
2005-02-02 10:10:00,30.56,30.59,30.53,30.56,132200.0,17.4055,17.4226,17.3884,17.4055,132200.0
2005-02-02 10:15:00,30.55,30.57,30.5,30.5,107000.0,17.3998,17.4112,17.3713,17.3713,107000.0
2005-02-02 10:20:00,30.5,30.51,30.48,30.48,78800.0,17.3713,17.377,17.3599,17.3599,78800.0
2005-02-02 10:25:00,30.48,30.51,30.47,30.48,69000.0,17.3599,17.377,17.3542,17.3599,69000.0
2005-02-02 10:30:00,30.48,30.51,30.46,30.5,73400.0,17.3599,17.377,17.3485,17.3713,73400.0
2005-02-02 10:35:00,30.5,30.5,30.46,30.47,84800.0,17.3713,17.3713,17.3485,17.3542,84800.0
2005-02-02 10:40:00,30.46,30.47,30.45,30.46,35400.0,17.3485,17.3542,17.3428,17.3485,35400.0
2005-02-02 10:45:00,30.46,30.47,30.43,30.47,80600.0,17.3485,17.3542,17.3314,17.3542,80600.0
2005-02-02 10:50:00,30.47,30.5,30.47,30.49,76400.0,17.3542,17.3713,17.3542,17.3656,76400.0
2005-02-02 10:55:00,30.49,30.49,30.48,30.49,78200.0,17.3656,17.3656,17.3599,17.3656,78200.0
2005-02-02 11:00:00,30.49,30.52,30.48,30.5,100800.0,17.3656,17.3827,17.3599,17.3713,100800.0
2005-02-02 11:05:00,30.51,30.53,30.5,30.53,84800.0,17.377,17.3884,17.3713,17.3884,84800.0
2005-02-02 11:10:00,30.53,30.56,30.53,30.54,68000.0,17.3884,17.4055,17.3884,17.3941,68000.0
2005-02-02 11:15:00,30.54,30.55,30.49,30.49,94200.0,17.3941,17.3998,17.3656,17.3656,94200.0
2005-02-02 11:20:00,30.5,30.5,30.49,30.5,47600.0,17.3713,17.3713,17.3656,17.3713,47600.0
2005-02-02 11:25:00,30.49,30.5,30.48,30.5,50400.0,17.3656,17.3713,17.3599,17.3713,50400.0
2005-02-02 11:30:00,30.49,30.49,30.45,30.46,39600.0,17.3656,17.3656,17.3428,17.3485,39600.0
2005-02-02 11:35:00,30.46,30.46,30.44,30.45,51000.0,17.3485,17.3485,17.3371,17.3428,51000.0
2005-02-02 11:40:00,30.45,30.46,30.45,30.45,39200.0,17.3428,17.3485,17.3428,17.3428,39200.0
2005-02-02 11:45:00,30.45,30.45,30.43,30.43,60000.0,17.3428,17.3428,17.3314,17.3314,60000.0
2005-02-02 11:50:00,30.44,30.44,30.43,30.44,56200.0,17.3371,17.3371,17.3314,17.3371,56200.0
2005-02-02 11:55:00,30.44,30.45,30.43,30.45,129200.0,17.3371,17.3428,17.3314,17.3428,129200.0
2005-02-02 12:00:00,30.45,30.47,30.45,30.45,29400.0,17.3428,17.3542,17.3428,17.3428,29400.0
2005-02-02 12:05:00,30.45,30.47,30.41,30.41,53600.0,17.3428,17.3542,17.32,17.32,53600.0
2005-02-02 12:10:00,30.41,30.42,30.4,30.42,46600.0,17.32,17.3257,17.3144,17.3257,46600.0
2005-02-02 12:15:00,30.42,30.42,30.4,30.4,26200.0,17.3257,17.3257,17.3144,17.3144,26200.0
2005-02-02 12:20:00,30.4,30.4,30.38,30.38,34800.0,17.3144,17.3144,17.303,17.303,34800.0
2005-02-02 12:25:00,30.38,30.41,30.38,30.4,76000.0,17.303,17.32,17.303,17.3144,76000.0
2005-02-02 12:30:00,30.41,30.41,30.39,30.39,39800.0,17.32,17.32,17.3087,17.3087,39800.0
2005-02-02 12:35:00,30.39,30.4,30.37,30.4,181400.0,17.3087,17.3144,17.2973,17.3144,181400.0
2005-02-02 12:40:00,30.4,30.41,30.39,30.4,28800.0,17.3144,17.32,17.3087,17.3144,28800.0
2005-02-02 12:45:00,30.41,30.41,30.4,30.41,23000.0,17.32,17.32,17.3144,17.32,23000.0
2005-02-02 12:50:00,30.41,30.41,30.4,30.41,15400.0,17.32,17.32,17.3144,17.32,15400.0
2005-02-02 12:55:00,30.41,30.41,30.4,30.4,74200.0,17.32,17.32,17.3144,17.3144,74200.0
2005-02-02 13:00:00,30.4,30.41,30.4,30.4,20400.0,17.3144,17.32,17.3144,17.3144,20400.0
2005-02-02 13:05:00,30.4,30.4,30.39,30.39,30000.0,17.3144,17.3144,17.3087,17.3087,30000.0
2005-02-02 13:10:00,30.39,30.4,30.39,30.4,34800.0,17.3087,17.3144,17.3087,17.3144,34800.0
2005-02-02 13:15:00,30.4,30.4,30.39,30.4,19200.0,17.3144,17.3144,17.3087,17.3144,19200.0
2005-02-02 13:20:00,30.4,30.4,30.38,30.38,36000.0,17.3144,17.3144,17.303,17.303,36000.0
2005-02-02 13:25:00,30.39,30.4,30.38,30.39,47000.0,17.3087,17.3144,17.303,17.3087,47000.0
2005-02-02 13:30:00,30.39,30.4,30.39,30.4,36200.0,17.3087,17.3144,17.3087,17.3144,36200.0
2005-02-02 13:35:00,30.4,30.4,30.39,30.39,37400.0,17.3144,17.3144,17.3087,17.3087,37400.0
2005-02-02 13:40:00,30.39,30.4,30.38,30.39,35000.0,17.3087,17.3144,17.303,17.3087,35000.0
2005-02-02 13:45:00,30.39,30.39,30.36,30.36,66200.0,17.3087,17.3087,17.2916,17.2916,66200.0
2005-02-02 13:50:00,30.36,30.38,30.36,30.36,36400.0,17.2916,17.303,17.2916,17.2916,36400.0
2005-02-02 13:55:00,30.36,30.36,30.36,30.36,26200.0,17.2916,17.2916,17.2916,17.2916,26200.0
2005-02-02 14:00:00,30.36,30.39,30.36,30.39,39000.0,17.2916,17.3087,17.2916,17.3087,39000.0
2005-02-02 14:05:00,30.39,30.4,30.38,30.39,43200.0,17.3087,17.3144,17.303,17.3087,43200.0
2005-02-02 14:10:00,30.39,30.39,30.38,30.39,50200.0,17.3087,17.3087,17.303,17.3087,50200.0
2005-02-02 14:15:00,30.39,30.39,30.36,30.39,82200.0,17.3087,17.3087,17.2916,17.3087,82200.0
2005-02-02 14:20:00,30.39,30.4,30.37,30.38,136200.0,17.3087,17.3144,17.2973,17.303,136200.0
2005-02-02 14:25:00,30.38,30.43,30.38,30.4,310200.0,17.303,17.3314,17.303,17.3144,310200.0
2005-02-02 14:30:00,30.39,30.4,30.33,30.34,272000.0,17.3087,17.3144,17.2745,17.2802,272000.0
2005-02-02 14:35:00,30.34,30.34,30.29,30.31,178200.0,17.2802,17.2802,17.2517,17.2631,178200.0
2005-02-02 14:40:00,30.31,30.33,30.28,30.33,94600.0,17.2631,17.2745,17.246,17.2745,94600.0
2005-02-02 14:45:00,30.32,30.36,30.3,30.34,186000.0,17.2688,17.2916,17.2574,17.2802,186000.0
2005-02-02 14:50:00,30.34,30.36,30.33,30.35,74800.0,17.2802,17.2916,17.2745,17.2859,74800.0
2005-02-02 14:55:00,30.34,30.36,30.34,30.36,52200.0,17.2802,17.2916,17.2802,17.2916,52200.0
2005-02-02 15:00:00,30.36,30.36,30.31,30.31,72200.0,17.2916,17.2916,17.2631,17.2631,72200.0
2005-02-02 15:05:00,30.31,30.34,30.29,30.31,103400.0,17.2631,17.2802,17.2517,17.2631,103400.0
2005-02-02 15:10:00,30.32,30.32,30.27,30.29,144600.0,17.2688,17.2688,17.2403,17.2517,144600.0
2005-02-02 15:15:00,30.29,30.33,30.27,30.31,105800.0,17.2517,17.2745,17.2403,17.2631,105800.0
2005-02-02 15:20:00,30.32,30.35,30.31,30.34,100200.0,17.2688,17.2859,17.2631,17.2802,100200.0
2005-02-02 15:25:00,30.34,30.34,30.32,30.32,116000.0,17.2802,17.2802,17.2688,17.2688,116000.0
2005-02-02 15:30:00,30.32,30.32,30.3,30.32,169400.0,17.2688,17.2688,17.2574,17.2688,169400.0
2005-02-02 15:35:00,30.32,30.36,30.32,30.36,167800.0,17.2688,17.2916,17.2688,17.2916,167800.0
2005-02-02 15:40:00,30.36,30.37,30.34,30.37,136400.0,17.2916,17.2973,17.2802,17.2973,136400.0
2005-02-02 15:45:00,30.38,30.45,30.36,30.39,239400.0,17.303,17.3428,17.2916,17.3087,239400.0
2005-02-02 15:50:00,30.39,30.4,30.38,30.4,126600.0,17.3087,17.3144,17.303,17.3144,126600.0
2005-02-02 15:55:00,30.41,30.42,30.4,30.4,185000.0,17.32,17.3257,17.3144,17.3144,185000.0
2005-02-03 09:30:00,30.33,30.33,30.31,30.32,132800.0,17.2745,17.2745,17.2631,17.2688,132800.0
2005-02-03 09:35:00,30.31,30.42,30.31,30.42,95200.0,17.2631,17.3257,17.2631,17.3257,95200.0
2005-02-03 09:40:00,30.42,30.42,30.3,30.31,134600.0,17.3257,17.3257,17.2574,17.2631,134600.0
2005-02-03 09:45:00,30.31,30.42,30.31,30.41,101200.0,17.2631,17.3257,17.2631,17.32,101200.0
2005-02-03 09:50:00,30.42,30.42,30.33,30.34,77800.0,17.3257,17.3257,17.2745,17.2802,77800.0
2005-02-03 09:55:00,30.34,30.41,30.34,30.41,184000.0,17.2802,17.32,17.2802,17.32,184000.0
2005-02-03 10:00:00,30.41,30.42,30.36,30.38,115800.0,17.32,17.3257,17.2916,17.303,115800.0
2005-02-03 10:05:00,30.37,30.38,30.35,30.35,48400.0,17.2973,17.303,17.2859,17.2859,48400.0
2005-02-03 10:10:00,30.35,30.35,30.34,30.34,134800.0,17.2859,17.2859,17.2802,17.2802,134800.0
2005-02-03 10:15:00,30.35,30.35,30.31,30.31,53400.0,17.2859,17.2859,17.2631,17.2631,53400.0
2005-02-03 10:20:00,30.31,30.32,30.27,30.27,99000.0,17.2631,17.2688,17.2403,17.2403,99000.0
2005-02-03 10:25:00,30.27,30.3,30.27,30.3,139600.0,17.2403,17.2574,17.2403,17.2574,139600.0
2005-02-03 10:30:00,30.3,30.33,30.29,30.32,57200.0,17.2574,17.2745,17.2517,17.2688,57200.0
2005-02-03 10:35:00,30.33,30.37,30.28,30.37,220600.0,17.2745,17.2973,17.246,17.2973,220600.0
2005-02-03 10:40:00,30.38,30.4,30.36,30.4,59800.0,17.303,17.3144,17.2916,17.3144,59800.0
2005-02-03 10:45:00,30.41,30.42,30.4,30.42,56400.0,17.32,17.3257,17.3144,17.3257,56400.0
2005-02-03 10:50:00,30.42,30.42,30.38,30.39,51000.0,17.3257,17.3257,17.303,17.3087,51000.0
2005-02-03 10:55:00,30.39,30.39,30.33,30.35,84000.0,17.3087,17.3087,17.2745,17.2859,84000.0
2005-02-03 11:00:00,30.36,30.38,30.35,30.37,48400.0,17.2916,17.303,17.2859,17.2973,48400.0
2005-02-03 11:05:00,30.37,30.38,30.36,30.38,62400.0,17.2973,17.303,17.2916,17.303,62400.0
2005-02-03 11:10:00,30.38,30.4,30.38,30.38,54200.0,17.303,17.3144,17.303,17.303,54200.0
2005-02-03 11:15:00,30.38,30.43,30.37,30.43,51600.0,17.303,17.3314,17.2973,17.3314,51600.0
2005-02-03 11:20:00,30.43,30.44,30.41,30.41,90800.0,17.3314,17.3371,17.32,17.32,90800.0
2005-02-03 11:25:00,30.41,30.43,30.4,30.42,79000.0,17.32,17.3314,17.3144,17.3257,79000.0
2005-02-03 11:30:00,30.42,30.45,30.41,30.45,52600.0,17.3257,17.3428,17.32,17.3428,52600.0
2005-02-03 11:35:00,30.46,30.47,30.44,30.47,60400.0,17.3485,17.3542,17.3371,17.3542,60400.0
2005-02-03 11:40:00,30.46,30.47,30.46,30.47,47800.0,17.3485,17.3542,17.3485,17.3542,47800.0
2005-02-03 11:45:00,30.47,30.48,30.45,30.46,57600.0,17.3542,17.3599,17.3428,17.3485,57600.0
2005-02-03 11:50:00,30.46,30.48,30.46,30.47,67200.0,17.3485,17.3599,17.3485,17.3542,67200.0
2005-02-03 11:55:00,30.47,30.48,30.45,30.45,92600.0,17.3542,17.3599,17.3428,17.3428,92600.0
2005-02-03 12:00:00,30.45,30.46,30.43,30.46,85000.0,17.3428,17.3485,17.3314,17.3485,85000.0
2005-02-03 12:05:00,30.46,30.48,30.45,30.47,56000.0,17.3485,17.3599,17.3428,17.3542,56000.0
2005-02-03 12:10:00,30.47,30.48,30.46,30.47,42600.0,17.3542,17.3599,17.3485,17.3542,42600.0
2005-02-03 12:15:00,30.47,30.5,30.47,30.49,66400.0,17.3542,17.3713,17.3542,17.3656,66400.0
2005-02-03 12:20:00,30.49,30.5,30.49,30.5,37800.0,17.3656,17.3713,17.3656,17.3713,37800.0
2005-02-03 12:25:00,30.5,30.5,30.48,30.48,40800.0,17.3713,17.3713,17.3599,17.3599,40800.0
2005-02-03 12:30:00,30.48,30.48,30.45,30.45,89000.0,17.3599,17.3599,17.3428,17.3428,89000.0
2005-02-03 12:35:00,30.43,30.47,30.42,30.47,30800.0,17.3314,17.3542,17.3257,17.3542,30800.0
2005-02-03 12:40:00,30.46,30.47,30.4,30.43,60800.0,17.3485,17.3542,17.3144,17.3314,60800.0
2005-02-03 12:45:00,30.43,30.43,30.41,30.41,34600.0,17.3314,17.3314,17.32,17.32,34600.0
2005-02-03 12:50:00,30.39,30.39,30.35,30.36,79800.0,17.3087,17.3087,17.2859,17.2916,79800.0
2005-02-03 12:55:00,30.36,30.39,30.36,30.37,48800.0,17.2916,17.3087,17.2916,17.2973,48800.0
2005-02-03 13:00:00,30.37,30.37,30.34,30.36,42200.0,17.2973,17.2973,17.2802,17.2916,42200.0
2005-02-03 13:05:00,30.36,30.39,30.36,30.38,19800.0,17.2916,17.3087,17.2916,17.303,19800.0
2005-02-03 13:10:00,30.38,30.38,30.36,30.36,27000.0,17.303,17.303,17.2916,17.2916,27000.0
2005-02-03 13:15:00,30.37,30.38,30.36,30.38,27400.0,17.2973,17.303,17.2916,17.303,27400.0
2005-02-03 13:20:00,30.38,30.39,30.38,30.39,21800.0,17.303,17.3087,17.303,17.3087,21800.0
2005-02-03 13:25:00,30.38,30.39,30.38,30.38,20000.0,17.303,17.3087,17.303,17.303,20000.0
2005-02-03 13:30:00,30.38,30.42,30.38,30.39,50400.0,17.303,17.3257,17.303,17.3087,50400.0
2005-02-03 13:35:00,30.39,30.43,30.39,30.42,53200.0,17.3087,17.3314,17.3087,17.3257,53200.0
2005-02-03 13:40:00,30.43,30.43,30.38,30.4,95000.0,17.3314,17.3314,17.303,17.3144,95000.0
2005-02-03 13:45:00,30.4,30.42,30.4,30.4,47000.0,17.3144,17.3257,17.3144,17.3144,47000.0
2005-02-03 13:50:00,30.41,30.41,30.39,30.4,32600.0,17.32,17.32,17.3087,17.3144,32600.0
2005-02-03 13:55:00,30.4,30.41,30.4,30.41,29200.0,17.3144,17.32,17.3144,17.32,29200.0
2005-02-03 14:00:00,30.42,30.43,30.42,30.43,94200.0,17.3257,17.3314,17.3257,17.3314,94200.0
2005-02-03 14:05:00,30.43,30.43,30.42,30.42,38800.0,17.3314,17.3314,17.3257,17.3257,38800.0
2005-02-03 14:10:00,30.42,30.43,30.4,30.4,42200.0,17.3257,17.3314,17.3144,17.3144,42200.0
2005-02-03 14:15:00,30.4,30.4,30.38,30.39,39800.0,17.3144,17.3144,17.303,17.3087,39800.0
2005-02-03 14:20:00,30.4,30.4,30.38,30.39,27200.0,17.3144,17.3144,17.303,17.3087,27200.0
2005-02-03 14:25:00,30.39,30.41,30.39,30.39,36600.0,17.3087,17.32,17.3087,17.3087,36600.0
2005-02-03 14:30:00,30.39,30.4,30.39,30.4,24800.0,17.3087,17.3144,17.3087,17.3144,24800.0
2005-02-03 14:35:00,30.39,30.41,30.39,30.39,25000.0,17.3087,17.32,17.3087,17.3087,25000.0
2005-02-03 14:40:00,30.39,30.4,30.38,30.4,42600.0,17.3087,17.3144,17.303,17.3144,42600.0
2005-02-03 14:45:00,30.4,30.41,30.39,30.4,40400.0,17.3144,17.32,17.3087,17.3144,40400.0
2005-02-03 14:50:00,30.4,30.4,30.36,30.36,56800.0,17.3144,17.3144,17.2916,17.2916,56800.0
2005-02-03 14:55:00,30.36,30.39,30.36,30.39,41600.0,17.2916,17.3087,17.2916,17.3087,41600.0
2005-02-03 15:00:00,30.39,30.4,30.34,30.37,105800.0,17.3087,17.3144,17.2802,17.2973,105800.0
2005-02-03 15:05:00,30.38,30.39,30.36,30.38,68600.0,17.303,17.3087,17.2916,17.303,68600.0
2005-02-03 15:10:00,30.38,30.41,30.37,30.41,60200.0,17.303,17.32,17.2973,17.32,60200.0
2005-02-03 15:15:00,30.41,30.43,30.4,30.42,80200.0,17.32,17.3314,17.3144,17.3257,80200.0
2005-02-03 15:20:00,30.41,30.42,30.4,30.42,55600.0,17.32,17.3257,17.3144,17.3257,55600.0
2005-02-03 15:25:00,30.41,30.44,30.41,30.44,106200.0,17.32,17.3371,17.32,17.3371,106200.0
2005-02-03 15:30:00,30.44,30.47,30.43,30.45,121400.0,17.3371,17.3542,17.3314,17.3428,121400.0
2005-02-03 15:35:00,30.45,30.48,30.43,30.47,97200.0,17.3428,17.3599,17.3314,17.3542,97200.0
2005-02-03 15:40:00,30.48,30.49,30.46,30.48,107400.0,17.3599,17.3656,17.3485,17.3599,107400.0
2005-02-03 15:45:00,30.48,30.49,30.48,30.49,86400.0,17.3599,17.3656,17.3599,17.3656,86400.0
2005-02-03 15:50:00,30.49,30.53,30.49,30.49,161600.0,17.3656,17.3884,17.3656,17.3656,161600.0
2005-02-03 15:55:00,30.5,30.52,30.47,30.52,185000.0,17.3713,17.3827,17.3542,17.3827,185000.0
2005-02-04 09:30:00,30.55,30.56,30.5,30.5,152200.0,17.3998,17.4055,17.3713,17.3713,152200.0
2005-02-04 09:35:00,30.5,30.5,30.36,30.41,123800.0,17.3713,17.3713,17.2916,17.32,123800.0
2005-02-04 09:40:00,30.43,30.47,30.41,30.43,69800.0,17.3314,17.3542,17.32,17.3314,69800.0
2005-02-04 09:45:00,30.43,30.49,30.43,30.48,67000.0,17.3314,17.3656,17.3314,17.3599,67000.0
2005-02-04 09:50:00,30.49,30.53,30.48,30.53,63200.0,17.3656,17.3884,17.3599,17.3884,63200.0
2005-02-04 09:55:00,30.53,30.55,30.49,30.49,74600.0,17.3884,17.3998,17.3656,17.3656,74600.0
2005-02-04 10:00:00,30.49,30.52,30.45,30.45,90200.0,17.3656,17.3827,17.3428,17.3428,90200.0
2005-02-04 10:05:00,30.45,30.45,30.38,30.38,142400.0,17.3428,17.3428,17.303,17.303,142400.0
2005-02-04 10:10:00,30.38,30.39,30.34,30.37,65800.0,17.303,17.3087,17.2802,17.2973,65800.0
2005-02-04 10:15:00,30.36,30.4,30.36,30.39,113200.0,17.2916,17.3144,17.2916,17.3087,113200.0
2005-02-04 10:20:00,30.39,30.4,30.38,30.38,47600.0,17.3087,17.3144,17.303,17.303,47600.0
2005-02-04 10:25:00,30.38,30.4,30.38,30.38,94200.0,17.303,17.3144,17.303,17.303,94200.0
2005-02-04 10:30:00,30.4,30.4,30.36,30.38,42600.0,17.3144,17.3144,17.2916,17.303,42600.0
2005-02-04 10:35:00,30.38,30.39,30.36,30.38,46000.0,17.303,17.3087,17.2916,17.303,46000.0
2005-02-04 10:40:00,30.36,30.39,30.36,30.39,35800.0,17.2916,17.3087,17.2916,17.3087,35800.0
2005-02-04 10:45:00,30.39,30.39,30.35,30.36,41400.0,17.3087,17.3087,17.2859,17.2916,41400.0
2005-02-04 10:50:00,30.38,30.38,30.35,30.36,27600.0,17.303,17.303,17.2859,17.2916,27600.0
2005-02-04 10:55:00,30.36,30.38,30.35,30.35,352200.0,17.2916,17.303,17.2859,17.2859,352200.0
2005-02-04 11:00:00,30.36,30.36,30.35,30.36,67600.0,17.2916,17.2916,17.2859,17.2916,67600.0
2005-02-04 11:05:00,30.36,30.36,30.35,30.35,136200.0,17.2916,17.2916,17.2859,17.2859,136200.0
2005-02-04 11:10:00,30.35,30.36,30.34,30.35,32200.0,17.2859,17.2916,17.2802,17.2859,32200.0
2005-02-04 11:15:00,30.34,30.35,30.32,30.34,40800.0,17.2802,17.2859,17.2688,17.2802,40800.0
2005-02-04 11:20:00,30.33,30.34,30.33,30.33,38800.0,17.2745,17.2802,17.2745,17.2745,38800.0
2005-02-04 11:25:00,30.32,30.33,30.32,30.33,41600.0,17.2688,17.2745,17.2688,17.2745,41600.0
2005-02-04 11:30:00,30.34,30.34,30.33,30.34,102800.0,17.2802,17.2802,17.2745,17.2802,102800.0
2005-02-04 11:35:00,30.34,30.35,30.33,30.34,57800.0,17.2802,17.2859,17.2745,17.2802,57800.0
2005-02-04 11:40:00,30.34,30.34,30.31,30.31,48400.0,17.2802,17.2802,17.2631,17.2631,48400.0
2005-02-04 11:45:00,30.31,30.32,30.29,30.32,49600.0,17.2631,17.2688,17.2517,17.2688,49600.0
2005-02-04 11:50:00,30.32,30.35,30.32,30.33,40400.0,17.2688,17.2859,17.2688,17.2745,40400.0
2005-02-04 11:55:00,30.32,30.33,30.3,30.31,15600.0,17.2688,17.2745,17.2574,17.2631,15600.0
2005-02-04 12:00:00,30.3,30.33,30.3,30.33,31400.0,17.2574,17.2745,17.2574,17.2745,31400.0
2005-02-04 12:05:00,30.33,30.34,30.33,30.33,37200.0,17.2745,17.2802,17.2745,17.2745,37200.0
2005-02-04 12:10:00,30.33,30.34,30.33,30.33,22800.0,17.2745,17.2802,17.2745,17.2745,22800.0
2005-02-04 12:15:00,30.33,30.35,30.32,30.34,35600.0,17.2745,17.2859,17.2688,17.2802,35600.0
2005-02-04 12:20:00,30.34,30.35,30.33,30.35,15400.0,17.2802,17.2859,17.2745,17.2859,15400.0
2005-02-04 12:25:00,30.35,30.35,30.34,30.34,60600.0,17.2859,17.2859,17.2802,17.2802,60600.0
2005-02-04 12:30:00,30.35,30.35,30.34,30.35,30200.0,17.2859,17.2859,17.2802,17.2859,30200.0
2005-02-04 12:35:00,30.35,30.35,30.34,30.35,17800.0,17.2859,17.2859,17.2802,17.2859,17800.0
2005-02-04 12:40:00,30.34,30.35,30.34,30.35,32000.0,17.2802,17.2859,17.2802,17.2859,32000.0
2005-02-04 12:45:00,30.35,30.35,30.34,30.35,38400.0,17.2859,17.2859,17.2802,17.2859,38400.0
2005-02-04 12:50:00,30.35,30.35,30.35,30.35,46400.0,17.2859,17.2859,17.2859,17.2859,46400.0
2005-02-04 12:55:00,30.35,30.35,30.35,30.35,38200.0,17.2859,17.2859,17.2859,17.2859,38200.0
2005-02-04 13:00:00,30.35,30.35,30.33,30.35,40200.0,17.2859,17.2859,17.2745,17.2859,40200.0
2005-02-04 13:05:00,30.35,30.35,30.35,30.35,81000.0,17.2859,17.2859,17.2859,17.2859,81000.0
2005-02-04 13:10:00,30.35,30.35,30.34,30.34,12000.0,17.2859,17.2859,17.2802,17.2802,12000.0
2005-02-04 13:15:00,30.34,30.35,30.33,30.34,19800.0,17.2802,17.2859,17.2745,17.2802,19800.0
2005-02-04 13:20:00,30.33,30.35,30.33,30.35,37200.0,17.2745,17.2859,17.2745,17.2859,37200.0
2005-02-04 13:25:00,30.35,30.35,30.34,30.35,29200.0,17.2859,17.2859,17.2802,17.2859,29200.0
2005-02-04 13:30:00,30.35,30.35,30.33,30.34,29200.0,17.2859,17.2859,17.2745,17.2802,29200.0
2005-02-04 13:35:00,30.34,30.35,30.33,30.35,59000.0,17.2802,17.2859,17.2745,17.2859,59000.0
2005-02-04 13:40:00,30.35,30.36,30.35,30.35,87800.0,17.2859,17.2916,17.2859,17.2859,87800.0
2005-02-04 13:45:00,30.35,30.35,30.34,30.35,42800.0,17.2859,17.2859,17.2802,17.2859,42800.0
2005-02-04 13:50:00,30.35,30.35,30.33,30.33,47800.0,17.2859,17.2859,17.2745,17.2745,47800.0
2005-02-04 13:55:00,30.33,30.35,30.33,30.34,42400.0,17.2745,17.2859,17.2745,17.2802,42400.0
2005-02-04 14:00:00,30.34,30.35,30.34,30.34,137400.0,17.2802,17.2859,17.2802,17.2802,137400.0
2005-02-04 14:05:00,30.35,30.36,30.34,30.34,44600.0,17.2859,17.2916,17.2802,17.2802,44600.0
2005-02-04 14:10:00,30.34,30.35,30.33,30.35,62200.0,17.2802,17.2859,17.2745,17.2859,62200.0
2005-02-04 14:15:00,30.35,30.35,30.34,30.35,50600.0,17.2859,17.2859,17.2802,17.2859,50600.0
2005-02-04 14:20:00,30.35,30.35,30.34,30.35,53000.0,17.2859,17.2859,17.2802,17.2859,53000.0
2005-02-04 14:25:00,30.35,30.35,30.35,30.35,62000.0,17.2859,17.2859,17.2859,17.2859,62000.0
2005-02-04 14:30:00,30.35,30.35,30.34,30.34,51800.0,17.2859,17.2859,17.2802,17.2802,51800.0
2005-02-04 14:35:00,30.34,30.34,30.32,30.33,66400.0,17.2802,17.2802,17.2688,17.2745,66400.0
2005-02-04 14:40:00,30.33,30.34,30.33,30.33,56400.0,17.2745,17.2802,17.2745,17.2745,56400.0
2005-02-04 14:45:00,30.33,30.34,30.32,30.33,71800.0,17.2745,17.2802,17.2688,17.2745,71800.0
2005-02-04 14:50:00,30.33,30.34,30.31,30.33,37200.0,17.2745,17.2802,17.2631,17.2745,37200.0
2005-02-04 14:55:00,30.34,30.35,30.33,30.34,35400.0,17.2802,17.2859,17.2745,17.2802,35400.0
2005-02-04 15:00:00,30.35,30.36,30.34,30.35,74800.0,17.2859,17.2916,17.2802,17.2859,74800.0
2005-02-04 15:05:00,30.36,30.36,30.35,30.36,62200.0,17.2916,17.2916,17.2859,17.2916,62200.0
2005-02-04 15:10:00,30.36,30.36,30.34,30.35,29000.0,17.2916,17.2916,17.2802,17.2859,29000.0
2005-02-04 15:15:00,30.35,30.36,30.34,30.36,64200.0,17.2859,17.2916,17.2802,17.2916,64200.0
2005-02-04 15:20:00,30.36,30.36,30.35,30.36,42800.0,17.2916,17.2916,17.2859,17.2916,42800.0
2005-02-04 15:25:00,30.36,30.36,30.35,30.36,114600.0,17.2916,17.2916,17.2859,17.2916,114600.0
2005-02-04 15:30:00,30.36,30.39,30.36,30.39,108400.0,17.2916,17.3087,17.2916,17.3087,108400.0
2005-02-04 15:35:00,30.39,30.42,30.38,30.41,203800.0,17.3087,17.3257,17.303,17.32,203800.0
2005-02-04 15:40:00,30.41,30.43,30.41,30.42,111800.0,17.32,17.3314,17.32,17.3257,111800.0
2005-02-04 15:45:00,30.42,30.51,30.42,30.48,201000.0,17.3257,17.377,17.3257,17.3599,201000.0
2005-02-04 15:50:00,30.48,30.5,30.45,30.47,136400.0,17.3599,17.3713,17.3428,17.3542,136400.0
2005-02-04 15:55:00,30.47,30.49,30.43,30.47,207400.0,17.3542,17.3656,17.3314,17.3542,207400.0
2005-02-07 09:30:00,30.5,30.5,30.38,30.38,197600.0,17.3713,17.3713,17.303,17.303,197600.0
2005-02-07 09:35:00,30.36,30.38,30.31,30.31,118200.0,17.2916,17.303,17.2631,17.2631,118200.0
2005-02-07 09:40:00,30.33,30.34,30.28,30.28,130200.0,17.2745,17.2802,17.246,17.246,130200.0
2005-02-07 09:45:00,30.29,30.36,30.28,30.36,157400.0,17.2517,17.2916,17.246,17.2916,157400.0
2005-02-07 09:50:00,30.36,30.43,30.36,30.42,72400.0,17.2916,17.3314,17.2916,17.3257,72400.0
2005-02-07 09:55:00,30.43,30.43,30.4,30.42,89600.0,17.3314,17.3314,17.3144,17.3257,89600.0
2005-02-07 10:00:00,30.42,30.45,30.41,30.43,40800.0,17.3257,17.3428,17.32,17.3314,40800.0
2005-02-07 10:05:00,30.44,30.45,30.43,30.43,44000.0,17.3371,17.3428,17.3314,17.3314,44000.0
2005-02-07 10:10:00,30.43,30.46,30.43,30.45,43800.0,17.3314,17.3485,17.3314,17.3428,43800.0
2005-02-07 10:15:00,30.46,30.48,30.43,30.48,93400.0,17.3485,17.3599,17.3314,17.3599,93400.0
2005-02-07 10:20:00,30.48,30.5,30.48,30.5,49000.0,17.3599,17.3713,17.3599,17.3713,49000.0
2005-02-07 10:25:00,30.5,30.52,30.5,30.5,278200.0,17.3713,17.3827,17.3713,17.3713,278200.0
2005-02-07 10:30:00,30.5,30.5,30.49,30.49,66800.0,17.3713,17.3713,17.3656,17.3656,66800.0
2005-02-07 10:35:00,30.5,30.5,30.49,30.5,65200.0,17.3713,17.3713,17.3656,17.3713,65200.0
2005-02-07 10:40:00,30.5,30.53,30.5,30.53,112200.0,17.3713,17.3884,17.3713,17.3884,112200.0
2005-02-07 10:45:00,30.52,30.52,30.49,30.5,142600.0,17.3827,17.3827,17.3656,17.3713,142600.0
2005-02-07 10:50:00,30.5,30.57,30.5,30.56,103800.0,17.3713,17.4112,17.3713,17.4055,103800.0
2005-02-07 10:55:00,30.56,30.57,30.56,30.56,80200.0,17.4055,17.4112,17.4055,17.4055,80200.0
2005-02-07 11:00:00,30.57,30.57,30.54,30.55,136000.0,17.4112,17.4112,17.3941,17.3998,136000.0
2005-02-07 11:05:00,30.55,30.58,30.55,30.58,73600.0,17.3998,17.4169,17.3998,17.4169,73600.0
2005-02-07 11:10:00,30.58,30.58,30.56,30.57,76400.0,17.4169,17.4169,17.4055,17.4112,76400.0
2005-02-07 11:15:00,30.58,30.6,30.57,30.59,30600.0,17.4169,17.4283,17.4112,17.4226,30600.0
2005-02-07 11:20:00,30.59,30.61,30.59,30.61,42200.0,17.4226,17.434,17.4226,17.434,42200.0
2005-02-07 11:25:00,30.61,30.61,30.59,30.59,90200.0,17.434,17.434,17.4226,17.4226,90200.0
2005-02-07 11:30:00,30.6,30.6,30.58,30.6,62800.0,17.4283,17.4283,17.4169,17.4283,62800.0
2005-02-07 11:35:00,30.6,30.61,30.59,30.6,38400.0,17.4283,17.434,17.4226,17.4283,38400.0
2005-02-07 11:40:00,30.6,30.6,30.56,30.56,243400.0,17.4283,17.4283,17.4055,17.4055,243400.0
2005-02-07 11:45:00,30.57,30.58,30.56,30.57,46800.0,17.4112,17.4169,17.4055,17.4112,46800.0
2005-02-07 11:50:00,30.57,30.57,30.54,30.56,48600.0,17.4112,17.4112,17.3941,17.4055,48600.0
2005-02-07 11:55:00,30.55,30.56,30.55,30.55,36000.0,17.3998,17.4055,17.3998,17.3998,36000.0
2005-02-07 12:00:00,30.55,30.55,30.52,30.54,68000.0,17.3998,17.3998,17.3827,17.3941,68000.0
2005-02-07 12:05:00,30.54,30.56,30.54,30.55,57600.0,17.3941,17.4055,17.3941,17.3998,57600.0
2005-02-07 12:10:00,30.55,30.56,30.55,30.55,42800.0,17.3998,17.4055,17.3998,17.3998,42800.0
2005-02-07 12:15:00,30.55,30.55,30.53,30.54,54200.0,17.3998,17.3998,17.3884,17.3941,54200.0
2005-02-07 12:20:00,30.54,30.54,30.53,30.54,42600.0,17.3941,17.3941,17.3884,17.3941,42600.0
2005-02-07 12:25:00,30.54,30.58,30.54,30.58,127400.0,17.3941,17.4169,17.3941,17.4169,127400.0
2005-02-07 12:30:00,30.57,30.57,30.55,30.56,23200.0,17.4112,17.4112,17.3998,17.4055,23200.0
2005-02-07 12:35:00,30.56,30.56,30.53,30.55,69200.0,17.4055,17.4055,17.3884,17.3998,69200.0
2005-02-07 12:40:00,30.54,30.58,30.53,30.55,78200.0,17.3941,17.4169,17.3884,17.3998,78200.0
2005-02-07 12:45:00,30.55,30.57,30.55,30.56,20400.0,17.3998,17.4112,17.3998,17.4055,20400.0
2005-02-07 12:50:00,30.56,30.57,30.54,30.55,27400.0,17.4055,17.4112,17.3941,17.3998,27400.0
2005-02-07 12:55:00,30.55,30.57,30.55,30.57,49000.0,17.3998,17.4112,17.3998,17.4112,49000.0
2005-02-07 13:00:00,30.56,30.58,30.55,30.57,65000.0,17.4055,17.4169,17.3998,17.4112,65000.0
2005-02-07 13:05:00,30.57,30.6,30.56,30.57,43800.0,17.4112,17.4283,17.4055,17.4112,43800.0
2005-02-07 13:10:00,30.58,30.59,30.57,30.59,36800.0,17.4169,17.4226,17.4112,17.4226,36800.0
2005-02-07 13:15:00,30.59,30.59,30.55,30.55,128800.0,17.4226,17.4226,17.3998,17.3998,128800.0
2005-02-07 13:20:00,30.56,30.57,30.54,30.56,76000.0,17.4055,17.4112,17.3941,17.4055,76000.0
2005-02-07 13:25:00,30.56,30.56,30.55,30.55,15800.0,17.4055,17.4055,17.3998,17.3998,15800.0
2005-02-07 13:30:00,30.55,30.55,30.51,30.52,80200.0,17.3998,17.3998,17.377,17.3827,80200.0
2005-02-07 13:35:00,30.52,30.53,30.52,30.53,15600.0,17.3827,17.3884,17.3827,17.3884,15600.0
2005-02-07 13:40:00,30.53,30.54,30.53,30.53,25200.0,17.3884,17.3941,17.3884,17.3884,25200.0
2005-02-07 13:45:00,30.53,30.53,30.52,30.52,150200.0,17.3884,17.3884,17.3827,17.3827,150200.0
2005-02-07 13:50:00,30.52,30.52,30.51,30.52,71000.0,17.3827,17.3827,17.377,17.3827,71000.0
2005-02-07 13:55:00,30.51,30.52,30.49,30.5,38600.0,17.377,17.3827,17.3656,17.3713,38600.0
2005-02-07 14:00:00,30.5,30.52,30.5,30.52,36800.0,17.3713,17.3827,17.3713,17.3827,36800.0
2005-02-07 14:05:00,30.52,30.53,30.51,30.53,19800.0,17.3827,17.3884,17.377,17.3884,19800.0
2005-02-07 14:10:00,30.52,30.53,30.52,30.52,89800.0,17.3827,17.3884,17.3827,17.3827,89800.0
2005-02-07 14:15:00,30.52,30.53,30.49,30.5,49000.0,17.3827,17.3884,17.3656,17.3713,49000.0
2005-02-07 14:20:00,30.51,30.52,30.49,30.52,76600.0,17.377,17.3827,17.3656,17.3827,76600.0
2005-02-07 14:25:00,30.51,30.52,30.51,30.52,30600.0,17.377,17.3827,17.377,17.3827,30600.0
2005-02-07 14:30:00,30.52,30.57,30.52,30.56,87600.0,17.3827,17.4112,17.3827,17.4055,87600.0
2005-02-07 14:35:00,30.56,30.58,30.55,30.56,34400.0,17.4055,17.4169,17.3998,17.4055,34400.0
2005-02-07 14:40:00,30.56,30.57,30.55,30.56,45000.0,17.4055,17.4112,17.3998,17.4055,45000.0
2005-02-07 14:45:00,30.56,30.56,30.55,30.56,32400.0,17.4055,17.4055,17.3998,17.4055,32400.0
2005-02-07 14:50:00,30.56,30.59,30.56,30.58,68200.0,17.4055,17.4226,17.4055,17.4169,68200.0
2005-02-07 14:55:00,30.58,30.58,30.55,30.57,35000.0,17.4169,17.4169,17.3998,17.4112,35000.0
2005-02-07 15:00:00,30.58,30.6,30.57,30.58,83800.0,17.4169,17.4283,17.4112,17.4169,83800.0
2005-02-07 15:05:00,30.58,30.64,30.58,30.62,189400.0,17.4169,17.451,17.4169,17.4397,189400.0
2005-02-07 15:10:00,30.62,30.63,30.61,30.63,83200.0,17.4397,17.4453,17.434,17.4453,83200.0
2005-02-07 15:15:00,30.63,30.64,30.61,30.64,198600.0,17.4453,17.451,17.434,17.451,198600.0
2005-02-07 15:20:00,30.63,30.64,30.6,30.61,118400.0,17.4453,17.451,17.4283,17.434,118400.0
2005-02-07 15:25:00,30.61,30.66,30.61,30.66,176800.0,17.434,17.4624,17.434,17.4624,176800.0
2005-02-07 15:30:00,30.66,30.66,30.63,30.66,132800.0,17.4624,17.4624,17.4453,17.4624,132800.0
2005-02-07 15:35:00,30.65,30.7,30.65,30.69,176800.0,17.4567,17.4852,17.4567,17.4795,176800.0
2005-02-07 15:40:00,30.69,30.74,30.69,30.74,208800.0,17.4795,17.508,17.4795,17.508,208800.0
2005-02-07 15:45:00,30.74,30.77,30.73,30.76,255800.0,17.508,17.5251,17.5023,17.5194,255800.0
2005-02-07 15:50:00,30.77,30.77,30.74,30.74,198200.0,17.5251,17.5251,17.508,17.508,198200.0
2005-02-07 15:55:00,30.74,30.74,30.69,30.7,216000.0,17.508,17.508,17.4795,17.4852,216000.0
2005-02-08 09:30:00,31.0,31.0,30.81,30.97,420800.0,17.6561,17.6561,17.5479,17.639,420800.0
2005-02-08 09:35:00,30.95,30.96,30.93,30.93,184400.0,17.6276,17.6333,17.6162,17.6162,184400.0
2005-02-08 09:40:00,30.93,30.93,30.87,30.88,200400.0,17.6162,17.6162,17.582,17.5877,200400.0
2005-02-08 09:45:00,30.88,30.89,30.83,30.84,129800.0,17.5877,17.5934,17.5593,17.565,129800.0
2005-02-08 09:50:00,30.84,30.86,30.84,30.85,92000.0,17.565,17.5763,17.565,17.5706,92000.0
2005-02-08 09:55:00,30.85,30.86,30.82,30.85,148000.0,17.5706,17.5763,17.5536,17.5706,148000.0
2005-02-08 10:00:00,30.85,30.86,30.83,30.85,82600.0,17.5706,17.5763,17.5593,17.5706,82600.0
2005-02-08 10:05:00,30.85,30.86,30.84,30.85,115600.0,17.5706,17.5763,17.565,17.5706,115600.0
2005-02-08 10:10:00,30.85,30.86,30.83,30.85,95600.0,17.5706,17.5763,17.5593,17.5706,95600.0
2005-02-08 10:15:00,30.85,30.85,30.83,30.84,106200.0,17.5706,17.5706,17.5593,17.565,106200.0
2005-02-08 10:20:00,30.84,30.86,30.83,30.85,317200.0,17.565,17.5763,17.5593,17.5706,317200.0
2005-02-08 10:25:00,30.85,30.86,30.84,30.84,80000.0,17.5706,17.5763,17.565,17.565,80000.0
2005-02-08 10:30:00,30.84,30.86,30.84,30.86,165400.0,17.565,17.5763,17.565,17.5763,165400.0
2005-02-08 10:35:00,30.86,30.86,30.85,30.85,61200.0,17.5763,17.5763,17.5706,17.5706,61200.0
2005-02-08 10:40:00,30.85,30.87,30.85,30.87,59400.0,17.5706,17.582,17.5706,17.582,59400.0
2005-02-08 10:45:00,30.87,30.88,30.86,30.86,28400.0,17.582,17.5877,17.5763,17.5763,28400.0
2005-02-08 10:50:00,30.86,30.86,30.85,30.86,55600.0,17.5763,17.5763,17.5706,17.5763,55600.0
2005-02-08 10:55:00,30.86,30.86,30.85,30.85,81000.0,17.5763,17.5763,17.5706,17.5706,81000.0
2005-02-08 11:00:00,30.86,30.86,30.85,30.86,45400.0,17.5763,17.5763,17.5706,17.5763,45400.0
2005-02-08 11:05:00,30.86,30.86,30.86,30.86,32000.0,17.5763,17.5763,17.5763,17.5763,32000.0
2005-02-08 11:10:00,30.86,30.86,30.86,30.86,59400.0,17.5763,17.5763,17.5763,17.5763,59400.0
2005-02-08 11:15:00,30.86,30.86,30.86,30.86,35600.0,17.5763,17.5763,17.5763,17.5763,35600.0
2005-02-08 11:20:00,30.86,30.87,30.85,30.86,76000.0,17.5763,17.582,17.5706,17.5763,76000.0
2005-02-08 11:25:00,30.86,30.86,30.84,30.85,25400.0,17.5763,17.5763,17.565,17.5706,25400.0
2005-02-08 11:30:00,30.85,30.85,30.84,30.85,64000.0,17.5706,17.5706,17.565,17.5706,64000.0
2005-02-08 11:35:00,30.85,30.85,30.84,30.84,64800.0,17.5706,17.5706,17.565,17.565,64800.0
2005-02-08 11:40:00,30.84,30.85,30.83,30.84,57400.0,17.565,17.5706,17.5593,17.565,57400.0
2005-02-08 11:45:00,30.83,30.84,30.8,30.8,48000.0,17.5593,17.565,17.5422,17.5422,48000.0
2005-02-08 11:50:00,30.8,30.8,30.77,30.79,57200.0,17.5422,17.5422,17.5251,17.5365,57200.0
2005-02-08 11:55:00,30.78,30.8,30.77,30.79,38600.0,17.5308,17.5422,17.5251,17.5365,38600.0
2005-02-08 12:00:00,30.79,30.79,30.75,30.75,33800.0,17.5365,17.5365,17.5137,17.5137,33800.0
2005-02-08 12:05:00,30.75,30.76,30.72,30.75,56600.0,17.5137,17.5194,17.4966,17.5137,56600.0
2005-02-08 12:10:00,30.75,30.75,30.68,30.68,62400.0,17.5137,17.5137,17.4738,17.4738,62400.0
2005-02-08 12:15:00,30.68,30.72,30.68,30.72,35800.0,17.4738,17.4966,17.4738,17.4966,35800.0
2005-02-08 12:20:00,30.71,30.73,30.69,30.7,43200.0,17.4909,17.5023,17.4795,17.4852,43200.0
2005-02-08 12:25:00,30.71,30.71,30.66,30.68,78400.0,17.4909,17.4909,17.4624,17.4738,78400.0
2005-02-08 12:30:00,30.68,30.71,30.68,30.69,54400.0,17.4738,17.4909,17.4738,17.4795,54400.0
2005-02-08 12:35:00,30.7,30.7,30.67,30.68,76200.0,17.4852,17.4852,17.4681,17.4738,76200.0
2005-02-08 12:40:00,30.67,30.68,30.67,30.68,33600.0,17.4681,17.4738,17.4681,17.4738,33600.0
2005-02-08 12:45:00,30.68,30.68,30.66,30.67,22400.0,17.4738,17.4738,17.4624,17.4681,22400.0
2005-02-08 12:50:00,30.68,30.68,30.65,30.68,53800.0,17.4738,17.4738,17.4567,17.4738,53800.0
2005-02-08 12:55:00,30.7,30.7,30.65,30.66,48200.0,17.4852,17.4852,17.4567,17.4624,48200.0
2005-02-08 13:00:00,30.66,30.66,30.64,30.65,21800.0,17.4624,17.4624,17.451,17.4567,21800.0
2005-02-08 13:05:00,30.65,30.71,30.65,30.71,42200.0,17.4567,17.4909,17.4567,17.4909,42200.0
2005-02-08 13:10:00,30.71,30.71,30.68,30.69,60800.0,17.4909,17.4909,17.4738,17.4795,60800.0
2005-02-08 13:15:00,30.69,30.71,30.67,30.7,94600.0,17.4795,17.4909,17.4681,17.4852,94600.0
2005-02-08 13:20:00,30.7,31.21,30.69,30.71,65800.0,17.4852,17.7757,17.4795,17.4909,65800.0
2005-02-08 13:25:00,30.75,30.75,30.73,30.74,77400.0,17.5137,17.5137,17.5023,17.508,77400.0
2005-02-08 13:30:00,30.74,30.75,30.73,30.74,27400.0,17.508,17.5137,17.5023,17.508,27400.0
2005-02-08 13:35:00,30.74,30.75,30.74,30.75,24400.0,17.508,17.5137,17.508,17.5137,24400.0
2005-02-08 13:40:00,30.75,30.75,30.74,30.74,51800.0,17.5137,17.5137,17.508,17.508,51800.0
2005-02-08 13:45:00,30.74,30.76,30.73,30.76,79400.0,17.508,17.5194,17.5023,17.5194,79400.0
2005-02-08 13:50:00,30.76,30.78,30.75,30.78,94200.0,17.5194,17.5308,17.5137,17.5308,94200.0
2005-02-08 13:55:00,30.78,30.8,30.77,30.79,49800.0,17.5308,17.5422,17.5251,17.5365,49800.0
2005-02-08 14:00:00,30.79,30.8,30.79,30.79,31600.0,17.5365,17.5422,17.5365,17.5365,31600.0
2005-02-08 14:05:00,30.79,30.81,30.78,30.79,40200.0,17.5365,17.5479,17.5308,17.5365,40200.0
2005-02-08 14:10:00,30.79,30.81,30.78,30.8,94800.0,17.5365,17.5479,17.5308,17.5422,94800.0
2005-02-08 14:15:00,30.8,30.8,30.77,30.77,165600.0,17.5422,17.5422,17.5251,17.5251,165600.0
2005-02-08 14:20:00,30.78,30.8,30.77,30.8,90600.0,17.5308,17.5422,17.5251,17.5422,90600.0
2005-02-08 14:25:00,30.8,30.8,30.77,30.77,132400.0,17.5422,17.5422,17.5251,17.5251,132400.0
2005-02-08 14:30:00,30.77,30.78,30.77,30.77,70200.0,17.5251,17.5308,17.5251,17.5251,70200.0
2005-02-08 14:35:00,30.76,30.76,30.75,30.75,136800.0,17.5194,17.5194,17.5137,17.5137,136800.0
2005-02-08 14:40:00,30.75,30.75,30.74,30.75,56000.0,17.5137,17.5137,17.508,17.5137,56000.0
2005-02-08 14:45:00,30.75,30.75,30.74,30.75,59200.0,17.5137,17.5137,17.508,17.5137,59200.0
2005-02-08 14:50:00,30.75,30.75,30.75,30.75,50600.0,17.5137,17.5137,17.5137,17.5137,50600.0
2005-02-08 14:55:00,30.75,30.77,30.74,30.77,41000.0,17.5137,17.5251,17.508,17.5251,41000.0
2005-02-08 15:00:00,30.77,30.79,30.75,30.75,53000.0,17.5251,17.5365,17.5137,17.5137,53000.0
2005-02-08 15:05:00,30.75,30.77,30.74,30.75,63200.0,17.5137,17.5251,17.508,17.5137,63200.0
2005-02-08 15:10:00,30.75,30.77,30.75,30.75,133600.0,17.5137,17.5251,17.5137,17.5137,133600.0
2005-02-08 15:15:00,30.75,30.76,30.75,30.75,38400.0,17.5137,17.5194,17.5137,17.5137,38400.0
2005-02-08 15:20:00,30.75,30.75,30.74,30.75,82200.0,17.5137,17.5137,17.508,17.5137,82200.0
2005-02-08 15:25:00,30.74,30.76,30.72,30.72,90200.0,17.508,17.5194,17.4966,17.4966,90200.0
2005-02-08 15:30:00,30.72,30.74,30.71,30.74,179600.0,17.4966,17.508,17.4909,17.508,179600.0
2005-02-08 15:35:00,30.73,30.74,30.73,30.74,157000.0,17.5023,17.508,17.5023,17.508,157000.0
2005-02-08 15:40:00,30.74,30.75,30.72,30.75,104400.0,17.508,17.5137,17.4966,17.5137,104400.0
2005-02-08 15:45:00,30.74,30.75,30.74,30.75,182600.0,17.508,17.5137,17.508,17.5137,182600.0
2005-02-08 15:50:00,30.75,30.75,30.75,30.75,202400.0,17.5137,17.5137,17.5137,17.5137,202400.0
2005-02-08 15:55:00,30.74,30.75,30.72,30.72,154800.0,17.508,17.5137,17.4966,17.4966,154800.0
2005-02-09 09:30:00,30.78,30.79,30.65,30.68,108200.0,17.5308,17.5365,17.4567,17.4738,108200.0
2005-02-09 09:35:00,30.67,30.77,30.66,30.77,45800.0,17.4681,17.5251,17.4624,17.5251,45800.0
2005-02-09 09:40:00,30.76,30.76,30.72,30.73,27000.0,17.5194,17.5194,17.4966,17.5023,27000.0
2005-02-09 09:45:00,30.74,30.74,30.7,30.71,36400.0,17.508,17.508,17.4852,17.4909,36400.0
2005-02-09 09:50:00,30.71,30.71,30.65,30.7,60000.0,17.4909,17.4909,17.4567,17.4852,60000.0
2005-02-09 09:55:00,30.69,30.72,30.67,30.71,28600.0,17.4795,17.4966,17.4681,17.4909,28600.0
2005-02-09 10:00:00,30.72,30.76,30.71,30.74,42200.0,17.4966,17.5194,17.4909,17.508,42200.0
2005-02-09 10:05:00,30.74,30.77,30.72,30.72,51200.0,17.508,17.5251,17.4966,17.4966,51200.0
2005-02-09 10:10:00,30.72,30.72,30.59,30.59,114400.0,17.4966,17.4966,17.4226,17.4226,114400.0
2005-02-09 10:15:00,30.59,30.7,30.58,30.68,111600.0,17.4226,17.4852,17.4169,17.4738,111600.0
2005-02-09 10:20:00,30.68,30.7,30.64,30.65,116600.0,17.4738,17.4852,17.451,17.4567,116600.0
2005-02-09 10:25:00,30.65,30.66,30.63,30.64,64000.0,17.4567,17.4624,17.4453,17.451,64000.0
2005-02-09 10:30:00,30.65,30.65,30.57,30.59,88600.0,17.4567,17.4567,17.4112,17.4226,88600.0
2005-02-09 10:35:00,30.59,30.61,30.58,30.6,64800.0,17.4226,17.434,17.4169,17.4283,64800.0
2005-02-09 10:40:00,30.6,30.6,30.59,30.59,75400.0,17.4283,17.4283,17.4226,17.4226,75400.0
2005-02-09 10:45:00,30.59,30.63,30.58,30.62,66000.0,17.4226,17.4453,17.4169,17.4397,66000.0
2005-02-09 10:50:00,30.61,30.62,30.6,30.6,57400.0,17.434,17.4397,17.4283,17.4283,57400.0
2005-02-09 10:55:00,30.59,30.6,30.58,30.59,53600.0,17.4226,17.4283,17.4169,17.4226,53600.0
2005-02-09 11:00:00,30.59,30.59,30.57,30.57,51600.0,17.4226,17.4226,17.4112,17.4112,51600.0
2005-02-09 11:05:00,30.57,30.58,30.55,30.55,76800.0,17.4112,17.4169,17.3998,17.3998,76800.0
2005-02-09 11:10:00,30.54,30.57,30.54,30.55,47600.0,17.3941,17.4112,17.3941,17.3998,47600.0
2005-02-09 11:15:00,30.55,30.59,30.55,30.58,54800.0,17.3998,17.4226,17.3998,17.4169,54800.0
2005-02-09 11:20:00,30.58,30.6,30.58,30.6,123400.0,17.4169,17.4283,17.4169,17.4283,123400.0
2005-02-09 11:25:00,30.6,30.6,30.58,30.59,62200.0,17.4283,17.4283,17.4169,17.4226,62200.0
2005-02-09 11:30:00,30.59,30.6,30.58,30.59,129400.0,17.4226,17.4283,17.4169,17.4226,129400.0
2005-02-09 11:35:00,30.59,30.61,30.59,30.61,73600.0,17.4226,17.434,17.4226,17.434,73600.0
2005-02-09 11:40:00,30.62,30.62,30.57,30.59,90800.0,17.4397,17.4397,17.4112,17.4226,90800.0
2005-02-09 11:45:00,30.58,30.6,30.58,30.58,23400.0,17.4169,17.4283,17.4169,17.4169,23400.0
2005-02-09 11:50:00,30.58,30.59,30.58,30.59,30800.0,17.4169,17.4226,17.4169,17.4226,30800.0
2005-02-09 11:55:00,30.59,30.59,30.58,30.59,27400.0,17.4226,17.4226,17.4169,17.4226,27400.0
2005-02-09 12:00:00,30.59,30.61,30.59,30.61,83200.0,17.4226,17.434,17.4226,17.434,83200.0
2005-02-09 12:05:00,30.61,30.61,30.59,30.59,35000.0,17.434,17.434,17.4226,17.4226,35000.0
2005-02-09 12:10:00,30.59,30.6,30.57,30.58,18800.0,17.4226,17.4283,17.4112,17.4169,18800.0
2005-02-09 12:15:00,30.58,30.58,30.56,30.58,19200.0,17.4169,17.4169,17.4055,17.4169,19200.0
2005-02-09 12:20:00,30.58,30.58,30.57,30.58,12800.0,17.4169,17.4169,17.4112,17.4169,12800.0
2005-02-09 12:25:00,30.57,30.58,30.56,30.57,21400.0,17.4112,17.4169,17.4055,17.4112,21400.0
2005-02-09 12:30:00,30.56,30.59,30.56,30.59,26800.0,17.4055,17.4226,17.4055,17.4226,26800.0
2005-02-09 12:35:00,30.59,30.6,30.58,30.59,32000.0,17.4226,17.4283,17.4169,17.4226,32000.0
2005-02-09 12:40:00,30.59,30.59,30.59,30.59,12000.0,17.4226,17.4226,17.4226,17.4226,12000.0
2005-02-09 12:45:00,30.59,30.59,30.58,30.58,38000.0,17.4226,17.4226,17.4169,17.4169,38000.0
2005-02-09 12:50:00,30.58,30.59,30.57,30.57,32600.0,17.4169,17.4226,17.4112,17.4112,32600.0
2005-02-09 12:55:00,30.57,30.57,30.56,30.56,47200.0,17.4112,17.4112,17.4055,17.4055,47200.0
2005-02-09 13:00:00,30.56,30.57,30.55,30.57,14600.0,17.4055,17.4112,17.3998,17.4112,14600.0
2005-02-09 13:05:00,30.56,30.59,30.56,30.59,68200.0,17.4055,17.4226,17.4055,17.4226,68200.0
2005-02-09 13:10:00,30.58,30.6,30.58,30.59,80000.0,17.4169,17.4283,17.4169,17.4226,80000.0
2005-02-09 13:15:00,30.6,30.6,30.59,30.59,57200.0,17.4283,17.4283,17.4226,17.4226,57200.0
2005-02-09 13:20:00,30.59,30.6,30.59,30.6,21800.0,17.4226,17.4283,17.4226,17.4283,21800.0
2005-02-09 13:25:00,30.6,30.63,30.6,30.62,130600.0,17.4283,17.4453,17.4283,17.4397,130600.0
2005-02-09 13:30:00,30.62,30.65,30.61,30.64,105000.0,17.4397,17.4567,17.434,17.451,105000.0
2005-02-09 13:35:00,30.64,30.64,30.61,30.62,79400.0,17.451,17.451,17.434,17.4397,79400.0
2005-02-09 13:40:00,30.63,30.63,30.61,30.63,30200.0,17.4453,17.4453,17.434,17.4453,30200.0
2005-02-09 13:45:00,30.63,30.63,30.62,30.63,28600.0,17.4453,17.4453,17.4397,17.4453,28600.0
2005-02-09 13:50:00,30.63,30.65,30.62,30.63,41200.0,17.4453,17.4567,17.4397,17.4453,41200.0
2005-02-09 13:55:00,30.63,30.63,30.59,30.6,85600.0,17.4453,17.4453,17.4226,17.4283,85600.0
2005-02-09 14:00:00,30.59,30.61,30.56,30.57,49400.0,17.4226,17.434,17.4055,17.4112,49400.0
2005-02-09 14:05:00,30.57,30.58,30.5,30.5,101400.0,17.4112,17.4169,17.3713,17.3713,101400.0
2005-02-09 14:10:00,30.5,30.5,30.48,30.49,65400.0,17.3713,17.3713,17.3599,17.3656,65400.0
2005-02-09 14:15:00,30.48,30.5,30.47,30.49,72800.0,17.3599,17.3713,17.3542,17.3656,72800.0
2005-02-09 14:20:00,30.49,30.5,30.46,30.5,49600.0,17.3656,17.3713,17.3485,17.3713,49600.0
2005-02-09 14:25:00,30.5,30.5,30.49,30.5,109800.0,17.3713,17.3713,17.3656,17.3713,109800.0
2005-02-09 14:30:00,30.49,30.5,30.48,30.5,33800.0,17.3656,17.3713,17.3599,17.3713,33800.0
2005-02-09 14:35:00,30.5,30.5,30.49,30.49,28200.0,17.3713,17.3713,17.3656,17.3656,28200.0
2005-02-09 14:40:00,30.49,30.5,30.49,30.5,77400.0,17.3656,17.3713,17.3656,17.3713,77400.0
2005-02-09 14:45:00,30.5,30.5,30.49,30.5,61200.0,17.3713,17.3713,17.3656,17.3713,61200.0
2005-02-09 14:50:00,30.5,30.62,30.49,30.5,80800.0,17.3713,17.4397,17.3656,17.3713,80800.0
2005-02-09 14:55:00,30.5,30.54,30.5,30.54,100000.0,17.3713,17.3941,17.3713,17.3941,100000.0
2005-02-09 15:00:00,30.54,30.57,30.53,30.57,116400.0,17.3941,17.4112,17.3884,17.4112,116400.0
2005-02-09 15:05:00,30.55,30.57,30.54,30.55,81200.0,17.3998,17.4112,17.3941,17.3998,81200.0
2005-02-09 15:10:00,30.55,30.55,30.51,30.54,106000.0,17.3998,17.3998,17.377,17.3941,106000.0
2005-02-09 15:15:00,30.54,30.55,30.52,30.53,67000.0,17.3941,17.3998,17.3827,17.3884,67000.0
2005-02-09 15:20:00,30.52,30.55,30.52,30.54,153000.0,17.3827,17.3998,17.3827,17.3941,153000.0
2005-02-09 15:25:00,30.54,30.57,30.53,30.55,53600.0,17.3941,17.4112,17.3884,17.3998,53600.0
2005-02-09 15:30:00,30.55,30.58,30.55,30.57,94400.0,17.3998,17.4169,17.3998,17.4112,94400.0
2005-02-09 15:35:00,30.57,30.57,30.54,30.56,110200.0,17.4112,17.4112,17.3941,17.4055,110200.0
2005-02-09 15:40:00,30.56,30.56,30.51,30.55,76600.0,17.4055,17.4055,17.377,17.3998,76600.0
2005-02-09 15:45:00,30.55,30.55,30.54,30.55,134000.0,17.3998,17.3998,17.3941,17.3998,134000.0
2005-02-09 15:50:00,30.55,30.55,30.5,30.51,97800.0,17.3998,17.3998,17.3713,17.377,97800.0
2005-02-09 15:55:00,30.5,30.52,30.47,30.52,210000.0,17.3713,17.3827,17.3542,17.3827,210000.0
2005-02-10 09:30:00,30.58,30.6,30.53,30.55,187600.0,17.4169,17.4283,17.3884,17.3998,187600.0
2005-02-10 09:35:00,30.54,30.54,30.49,30.53,58000.0,17.3941,17.3941,17.3656,17.3884,58000.0
2005-02-10 09:40:00,30.53,30.58,30.53,30.58,136600.0,17.3884,17.4169,17.3884,17.4169,136600.0
2005-02-10 09:45:00,30.58,30.6,30.58,30.59,102000.0,17.4169,17.4283,17.4169,17.4226,102000.0
2005-02-10 09:50:00,30.59,30.6,30.57,30.58,88400.0,17.4226,17.4283,17.4112,17.4169,88400.0
2005-02-10 09:55:00,30.58,30.61,30.58,30.61,132400.0,17.4169,17.434,17.4169,17.434,132400.0
2005-02-10 10:00:00,30.61,30.65,30.6,30.64,99600.0,17.434,17.4567,17.4283,17.451,99600.0
2005-02-10 10:05:00,30.64,30.65,30.6,30.61,126400.0,17.451,17.4567,17.4283,17.434,126400.0
2005-02-10 10:10:00,30.61,30.61,30.57,30.57,89000.0,17.434,17.434,17.4112,17.4112,89000.0
2005-02-10 10:15:00,30.57,30.6,30.56,30.6,94600.0,17.4112,17.4283,17.4055,17.4283,94600.0
2005-02-10 10:20:00,30.6,30.6,30.56,30.57,54200.0,17.4283,17.4283,17.4055,17.4112,54200.0
2005-02-10 10:25:00,30.57,30.57,30.53,30.55,62800.0,17.4112,17.4112,17.3884,17.3998,62800.0
2005-02-10 10:30:00,30.55,30.56,30.54,30.55,26600.0,17.3998,17.4055,17.3941,17.3998,26600.0
2005-02-10 10:35:00,30.55,30.57,30.55,30.57,62400.0,17.3998,17.4112,17.3998,17.4112,62400.0
2005-02-10 10:40:00,30.57,30.57,30.56,30.57,44600.0,17.4112,17.4112,17.4055,17.4112,44600.0
2005-02-10 10:45:00,30.56,30.56,30.53,30.53,65000.0,17.4055,17.4055,17.3884,17.3884,65000.0
2005-02-10 10:50:00,30.53,30.56,30.51,30.55,90000.0,17.3884,17.4055,17.377,17.3998,90000.0
2005-02-10 10:55:00,30.55,30.56,30.53,30.56,46400.0,17.3998,17.4055,17.3884,17.4055,46400.0
2005-02-10 11:00:00,30.56,30.56,30.54,30.54,16600.0,17.4055,17.4055,17.3941,17.3941,16600.0
2005-02-10 11:05:00,30.54,30.54,30.51,30.52,75000.0,17.3941,17.3941,17.377,17.3827,75000.0
2005-02-10 11:10:00,30.52,30.52,30.5,30.5,95400.0,17.3827,17.3827,17.3713,17.3713,95400.0
2005-02-10 11:15:00,30.5,30.51,30.49,30.49,41200.0,17.3713,17.377,17.3656,17.3656,41200.0
2005-02-10 11:20:00,30.49,30.5,30.45,30.49,73000.0,17.3656,17.3713,17.3428,17.3656,73000.0
2005-02-10 11:25:00,30.49,30.52,30.49,30.52,77800.0,17.3656,17.3827,17.3656,17.3827,77800.0
2005-02-10 11:30:00,30.52,30.53,30.5,30.52,54800.0,17.3827,17.3884,17.3713,17.3827,54800.0
2005-02-10 11:35:00,30.51,30.52,30.5,30.5,59600.0,17.377,17.3827,17.3713,17.3713,59600.0
2005-02-10 11:40:00,30.5,30.5,30.48,30.48,36800.0,17.3713,17.3713,17.3599,17.3599,36800.0
2005-02-10 11:45:00,30.49,30.49,30.46,30.47,46600.0,17.3656,17.3656,17.3485,17.3542,46600.0
2005-02-10 11:50:00,30.47,30.49,30.47,30.48,32600.0,17.3542,17.3656,17.3542,17.3599,32600.0
2005-02-10 11:55:00,30.48,30.48,30.44,30.46,28800.0,17.3599,17.3599,17.3371,17.3485,28800.0
2005-02-10 12:00:00,30.46,30.46,30.43,30.46,27200.0,17.3485,17.3485,17.3314,17.3485,27200.0
2005-02-10 12:05:00,30.46,30.46,30.43,30.43,35200.0,17.3485,17.3485,17.3314,17.3314,35200.0
2005-02-10 12:10:00,30.43,30.43,30.35,30.38,203000.0,17.3314,17.3314,17.2859,17.303,203000.0
2005-02-10 12:15:00,30.38,30.38,30.35,30.35,37000.0,17.303,17.303,17.2859,17.2859,37000.0
2005-02-10 12:20:00,30.35,30.4,30.34,30.39,104000.0,17.2859,17.3144,17.2802,17.3087,104000.0
2005-02-10 12:25:00,30.39,30.4,30.36,30.36,58000.0,17.3087,17.3144,17.2916,17.2916,58000.0
2005-02-10 12:30:00,30.37,30.39,30.35,30.36,56800.0,17.2973,17.3087,17.2859,17.2916,56800.0
2005-02-10 12:35:00,30.36,30.36,30.36,30.36,18600.0,17.2916,17.2916,17.2916,17.2916,18600.0
2005-02-10 12:40:00,30.36,30.39,30.36,30.38,73000.0,17.2916,17.3087,17.2916,17.303,73000.0
2005-02-10 12:45:00,30.38,30.4,30.38,30.38,114200.0,17.303,17.3144,17.303,17.303,114200.0
2005-02-10 12:50:00,30.38,30.4,30.38,30.4,36000.0,17.303,17.3144,17.303,17.3144,36000.0
2005-02-10 12:55:00,30.4,30.41,30.39,30.4,116000.0,17.3144,17.32,17.3087,17.3144,116000.0
2005-02-10 13:00:00,30.4,30.41,30.4,30.4,37000.0,17.3144,17.32,17.3144,17.3144,37000.0
2005-02-10 13:05:00,30.4,30.4,30.37,30.38,53400.0,17.3144,17.3144,17.2973,17.303,53400.0
2005-02-10 13:10:00,30.38,30.38,30.35,30.36,127600.0,17.303,17.303,17.2859,17.2916,127600.0
2005-02-10 13:15:00,30.36,30.36,30.35,30.36,92800.0,17.2916,17.2916,17.2859,17.2916,92800.0
2005-02-10 13:20:00,30.36,30.36,30.35,30.36,73200.0,17.2916,17.2916,17.2859,17.2916,73200.0
2005-02-10 13:25:00,30.36,30.41,30.36,30.4,140800.0,17.2916,17.32,17.2916,17.3144,140800.0
2005-02-10 13:30:00,30.4,30.4,30.39,30.39,106800.0,17.3144,17.3144,17.3087,17.3087,106800.0
2005-02-10 13:35:00,30.39,30.39,30.37,30.38,126400.0,17.3087,17.3087,17.2973,17.303,126400.0
2005-02-10 13:40:00,30.38,30.38,30.37,30.37,72800.0,17.303,17.303,17.2973,17.2973,72800.0
2005-02-10 13:45:00,30.37,30.37,30.35,30.35,81000.0,17.2973,17.2973,17.2859,17.2859,81000.0
2005-02-10 13:50:00,30.35,30.35,30.33,30.34,99800.0,17.2859,17.2859,17.2745,17.2802,99800.0
2005-02-10 13:55:00,30.33,30.35,30.33,30.34,97600.0,17.2745,17.2859,17.2745,17.2802,97600.0
2005-02-10 14:00:00,30.34,30.34,30.33,30.34,130400.0,17.2802,17.2802,17.2745,17.2802,130400.0
2005-02-10 14:05:00,30.34,30.36,30.34,30.35,255400.0,17.2802,17.2916,17.2802,17.2859,255400.0
2005-02-10 14:10:00,30.35,30.36,30.34,30.36,65600.0,17.2859,17.2916,17.2802,17.2916,65600.0
2005-02-10 14:15:00,30.36,30.37,30.36,30.36,121400.0,17.2916,17.2973,17.2916,17.2916,121400.0
2005-02-10 14:20:00,30.36,30.37,30.35,30.35,201800.0,17.2916,17.2973,17.2859,17.2859,201800.0
2005-02-10 14:25:00,30.35,30.36,30.34,30.35,47200.0,17.2859,17.2916,17.2802,17.2859,47200.0
2005-02-10 14:30:00,30.35,30.35,30.34,30.35,46800.0,17.2859,17.2859,17.2802,17.2859,46800.0
2005-02-10 14:35:00,30.35,30.35,30.33,30.34,79800.0,17.2859,17.2859,17.2745,17.2802,79800.0
2005-02-10 14:40:00,30.34,30.34,30.31,30.31,128800.0,17.2802,17.2802,17.2631,17.2631,128800.0
2005-02-10 14:45:00,30.31,30.33,30.29,30.32,123400.0,17.2631,17.2745,17.2517,17.2688,123400.0
2005-02-10 14:50:00,30.33,30.35,30.27,30.27,388000.0,17.2745,17.2859,17.2403,17.2403,388000.0
2005-02-10 14:55:00,30.27,30.29,30.27,30.28,94600.0,17.2403,17.2517,17.2403,17.246,94600.0
2005-02-10 15:00:00,30.28,30.29,30.27,30.28,127000.0,17.246,17.2517,17.2403,17.246,127000.0
2005-02-10 15:05:00,30.28,30.3,30.27,30.28,219200.0,17.246,17.2574,17.2403,17.246,219200.0
2005-02-10 15:10:00,30.28,30.29,30.26,30.27,112600.0,17.246,17.2517,17.2346,17.2403,112600.0
2005-02-10 15:15:00,30.27,30.27,30.25,30.26,105400.0,17.2403,17.2403,17.2289,17.2346,105400.0
2005-02-10 15:20:00,30.25,30.27,30.24,30.25,146800.0,17.2289,17.2403,17.2232,17.2289,146800.0
2005-02-10 15:25:00,30.25,30.28,30.23,30.26,107200.0,17.2289,17.246,17.2175,17.2346,107200.0
2005-02-10 15:30:00,30.26,30.29,30.25,30.28,126000.0,17.2346,17.2517,17.2289,17.246,126000.0
2005-02-10 15:35:00,30.29,30.29,30.25,30.25,137200.0,17.2517,17.2517,17.2289,17.2289,137200.0
2005-02-10 15:40:00,30.26,30.26,30.23,30.23,210800.0,17.2346,17.2346,17.2175,17.2175,210800.0
2005-02-10 15:45:00,30.23,30.24,30.21,30.24,233200.0,17.2175,17.2232,17.2061,17.2232,233200.0
2005-02-10 15:50:00,30.23,30.25,30.23,30.25,269200.0,17.2175,17.2289,17.2175,17.2289,269200.0
2005-02-10 15:55:00,30.25,30.26,30.21,30.22,353400.0,17.2289,17.2346,17.2061,17.2118,353400.0
2005-02-11 09:30:00,30.28,30.28,30.2,30.21,234400.0,17.246,17.246,17.2004,17.2061,234400.0
2005-02-11 09:35:00,30.21,30.22,30.16,30.16,69400.0,17.2061,17.2118,17.1777,17.1777,69400.0
2005-02-11 09:40:00,30.16,30.21,30.14,30.21,87600.0,17.1777,17.2061,17.1663,17.2061,87600.0
2005-02-11 09:45:00,30.21,30.25,30.18,30.25,165400.0,17.2061,17.2289,17.1891,17.2289,165400.0
2005-02-11 09:50:00,30.25,30.28,30.24,30.28,133800.0,17.2289,17.246,17.2232,17.246,133800.0
2005-02-11 09:55:00,30.28,30.28,30.19,30.2,116200.0,17.246,17.246,17.1947,17.2004,116200.0
2005-02-11 10:00:00,30.2,30.22,30.19,30.19,168200.0,17.2004,17.2118,17.1947,17.1947,168200.0
2005-02-11 10:05:00,30.18,30.22,30.18,30.21,59000.0,17.1891,17.2118,17.1891,17.2061,59000.0
2005-02-11 10:10:00,30.21,30.21,30.2,30.21,61200.0,17.2061,17.2061,17.2004,17.2061,61200.0
2005-02-11 10:15:00,30.21,30.21,30.2,30.2,42800.0,17.2061,17.2061,17.2004,17.2004,42800.0
2005-02-11 10:20:00,30.2,30.2,30.18,30.18,83600.0,17.2004,17.2004,17.1891,17.1891,83600.0
2005-02-11 10:25:00,30.18,30.18,30.17,30.18,146400.0,17.1891,17.1891,17.1834,17.1891,146400.0
2005-02-11 10:30:00,30.18,30.18,30.14,30.15,92200.0,17.1891,17.1891,17.1663,17.172,92200.0
2005-02-11 10:35:00,30.15,30.15,30.13,30.13,88200.0,17.172,17.172,17.1606,17.1606,88200.0
2005-02-11 10:40:00,30.13,30.14,30.12,30.12,87000.0,17.1606,17.1663,17.1549,17.1549,87000.0
2005-02-11 10:45:00,30.12,30.13,30.11,30.12,71400.0,17.1549,17.1606,17.1492,17.1549,71400.0
2005-02-11 10:50:00,30.12,30.14,30.11,30.13,161000.0,17.1549,17.1663,17.1492,17.1606,161000.0
2005-02-11 10:55:00,30.13,30.15,30.12,30.15,108400.0,17.1606,17.172,17.1549,17.172,108400.0
2005-02-11 11:00:00,30.15,30.21,30.15,30.2,122000.0,17.172,17.2061,17.172,17.2004,122000.0
2005-02-11 11:05:00,30.2,30.21,30.19,30.2,157200.0,17.2004,17.2061,17.1947,17.2004,157200.0
2005-02-11 11:10:00,30.2,30.24,30.19,30.22,230000.0,17.2004,17.2232,17.1947,17.2118,230000.0
2005-02-11 11:15:00,30.22,30.25,30.22,30.23,118800.0,17.2118,17.2289,17.2118,17.2175,118800.0
2005-02-11 11:20:00,30.23,30.25,30.23,30.25,108400.0,17.2175,17.2289,17.2175,17.2289,108400.0
2005-02-11 11:25:00,30.25,30.33,30.25,30.33,270400.0,17.2289,17.2745,17.2289,17.2745,270400.0
2005-02-11 11:30:00,30.34,30.34,30.29,30.3,243800.0,17.2802,17.2802,17.2517,17.2574,243800.0
2005-02-11 11:35:00,30.31,30.31,30.27,30.28,112000.0,17.2631,17.2631,17.2403,17.246,112000.0
2005-02-11 11:40:00,30.28,30.3,30.24,30.25,107200.0,17.246,17.2574,17.2232,17.2289,107200.0
2005-02-11 11:45:00,30.25,30.28,30.25,30.26,146400.0,17.2289,17.246,17.2289,17.2346,146400.0
2005-02-11 11:50:00,30.25,30.26,30.24,30.25,29400.0,17.2289,17.2346,17.2232,17.2289,29400.0
2005-02-11 11:55:00,30.25,30.27,30.25,30.26,67000.0,17.2289,17.2403,17.2289,17.2346,67000.0
2005-02-11 12:00:00,30.26,30.27,30.25,30.27,135600.0,17.2346,17.2403,17.2289,17.2403,135600.0
2005-02-11 12:05:00,30.28,30.3,30.27,30.28,56600.0,17.246,17.2574,17.2403,17.246,56600.0
2005-02-11 12:10:00,30.28,30.28,30.25,30.26,140400.0,17.246,17.246,17.2289,17.2346,140400.0
2005-02-11 12:15:00,30.27,30.28,30.25,30.28,83000.0,17.2403,17.246,17.2289,17.246,83000.0
2005-02-11 12:20:00,30.28,30.33,30.28,30.31,124200.0,17.246,17.2745,17.246,17.2631,124200.0
2005-02-11 12:25:00,30.31,30.33,30.3,30.3,54400.0,17.2631,17.2745,17.2574,17.2574,54400.0
2005-02-11 12:30:00,30.3,30.3,30.28,30.3,59000.0,17.2574,17.2574,17.246,17.2574,59000.0
2005-02-11 12:35:00,30.3,30.34,30.29,30.34,81600.0,17.2574,17.2802,17.2517,17.2802,81600.0
2005-02-11 12:40:00,30.34,30.35,30.32,30.32,58200.0,17.2802,17.2859,17.2688,17.2688,58200.0
2005-02-11 12:45:00,30.32,30.34,30.3,30.33,113000.0,17.2688,17.2802,17.2574,17.2745,113000.0
2005-02-11 12:50:00,30.33,30.34,30.32,30.32,20600.0,17.2745,17.2802,17.2688,17.2688,20600.0
2005-02-11 12:55:00,30.32,30.33,30.3,30.31,27200.0,17.2688,17.2745,17.2574,17.2631,27200.0
2005-02-11 13:00:00,30.3,30.31,30.3,30.3,57200.0,17.2574,17.2631,17.2574,17.2574,57200.0
2005-02-11 13:05:00,30.3,30.3,30.25,30.28,104200.0,17.2574,17.2574,17.2289,17.246,104200.0
2005-02-11 13:10:00,30.28,30.29,30.27,30.27,30400.0,17.246,17.2517,17.2403,17.2403,30400.0
2005-02-11 13:15:00,30.27,30.28,30.24,30.25,65200.0,17.2403,17.246,17.2232,17.2289,65200.0
2005-02-11 13:20:00,30.25,30.25,30.24,30.25,149800.0,17.2289,17.2289,17.2232,17.2289,149800.0
2005-02-11 13:25:00,30.25,30.27,30.25,30.26,187200.0,17.2289,17.2403,17.2289,17.2346,187200.0
2005-02-11 13:30:00,30.25,30.28,30.25,30.28,113000.0,17.2289,17.246,17.2289,17.246,113000.0
2005-02-11 13:35:00,30.28,30.3,30.26,30.3,45800.0,17.246,17.2574,17.2346,17.2574,45800.0
2005-02-11 13:40:00,30.29,30.3,30.25,30.28,49200.0,17.2517,17.2574,17.2289,17.246,49200.0
2005-02-11 13:45:00,30.28,30.28,30.27,30.28,24200.0,17.246,17.246,17.2403,17.246,24200.0
2005-02-11 13:50:00,30.27,30.28,30.25,30.26,69200.0,17.2403,17.246,17.2289,17.2346,69200.0
2005-02-11 13:55:00,30.25,30.28,30.25,30.26,83600.0,17.2289,17.246,17.2289,17.2346,83600.0
2005-02-11 14:00:00,30.26,30.26,30.21,30.22,107000.0,17.2346,17.2346,17.2061,17.2118,107000.0
2005-02-11 14:05:00,30.23,30.25,30.2,30.25,89200.0,17.2175,17.2289,17.2004,17.2289,89200.0
2005-02-11 14:10:00,30.25,30.27,30.25,30.27,63600.0,17.2289,17.2403,17.2289,17.2403,63600.0
2005-02-11 14:15:00,30.27,30.29,30.26,30.26,72200.0,17.2403,17.2517,17.2346,17.2346,72200.0
2005-02-11 14:20:00,30.26,30.26,30.24,30.25,105600.0,17.2346,17.2346,17.2232,17.2289,105600.0
2005-02-11 14:25:00,30.24,30.25,30.23,30.25,52800.0,17.2232,17.2289,17.2175,17.2289,52800.0
2005-02-11 14:30:00,30.25,30.25,30.25,30.25,34000.0,17.2289,17.2289,17.2289,17.2289,34000.0
2005-02-11 14:35:00,30.25,30.28,30.24,30.27,29200.0,17.2289,17.246,17.2232,17.2403,29200.0
2005-02-11 14:40:00,30.27,30.27,30.25,30.26,57200.0,17.2403,17.2403,17.2289,17.2346,57200.0
2005-02-11 14:45:00,30.26,30.27,30.25,30.25,131000.0,17.2346,17.2403,17.2289,17.2289,131000.0
2005-02-11 14:50:00,30.25,30.27,30.25,30.25,128200.0,17.2289,17.2403,17.2289,17.2289,128200.0
2005-02-11 14:55:00,30.25,30.27,30.25,30.27,32000.0,17.2289,17.2403,17.2289,17.2403,32000.0
2005-02-11 15:00:00,30.27,30.27,30.25,30.27,58800.0,17.2403,17.2403,17.2289,17.2403,58800.0
2005-02-11 15:05:00,30.26,30.27,30.25,30.27,84200.0,17.2346,17.2403,17.2289,17.2403,84200.0
2005-02-11 15:10:00,30.27,30.27,30.24,30.24,62400.0,17.2403,17.2403,17.2232,17.2232,62400.0
2005-02-11 15:15:00,30.24,30.24,30.2,30.23,312600.0,17.2232,17.2232,17.2004,17.2175,312600.0
2005-02-11 15:20:00,30.23,30.24,30.22,30.24,122000.0,17.2175,17.2232,17.2118,17.2232,122000.0
2005-02-11 15:25:00,30.24,30.27,30.23,30.24,119600.0,17.2232,17.2403,17.2175,17.2232,119600.0
2005-02-11 15:30:00,30.24,30.28,30.23,30.27,142800.0,17.2232,17.246,17.2175,17.2403,142800.0
2005-02-11 15:35:00,30.27,30.28,30.25,30.25,133400.0,17.2403,17.246,17.2289,17.2289,133400.0
2005-02-11 15:40:00,30.25,30.25,30.22,30.23,208400.0,17.2289,17.2289,17.2118,17.2175,208400.0
2005-02-11 15:45:00,30.23,30.27,30.22,30.25,187800.0,17.2175,17.2403,17.2118,17.2289,187800.0
2005-02-11 15:50:00,30.25,30.25,30.22,30.24,313200.0,17.2289,17.2289,17.2118,17.2232,313200.0
2005-02-11 15:55:00,30.25,30.25,30.2,30.21,190800.0,17.2289,17.2289,17.2004,17.2061,190800.0
2005-02-14 09:30:00,30.49,30.59,30.47,30.56,459600.0,17.3656,17.4226,17.3542,17.4055,459600.0
2005-02-14 09:35:00,30.55,30.57,30.53,30.54,147000.0,17.3998,17.4112,17.3884,17.3941,147000.0
2005-02-14 09:40:00,30.53,30.55,30.5,30.54,104600.0,17.3884,17.3998,17.3713,17.3941,104600.0
2005-02-14 09:45:00,30.55,30.56,30.54,30.55,201800.0,17.3998,17.4055,17.3941,17.3998,201800.0
2005-02-14 09:50:00,30.55,30.55,30.5,30.53,90000.0,17.3998,17.3998,17.3713,17.3884,90000.0
2005-02-14 09:55:00,30.54,30.54,30.49,30.51,96800.0,17.3941,17.3941,17.3656,17.377,96800.0
2005-02-14 10:00:00,30.52,30.54,30.5,30.53,99200.0,17.3827,17.3941,17.3713,17.3884,99200.0
2005-02-14 10:05:00,30.53,30.56,30.53,30.56,74800.0,17.3884,17.4055,17.3884,17.4055,74800.0
2005-02-14 10:10:00,30.56,30.56,30.53,30.54,40200.0,17.4055,17.4055,17.3884,17.3941,40200.0
2005-02-14 10:15:00,30.53,30.54,30.53,30.54,125600.0,17.3884,17.3941,17.3884,17.3941,125600.0
2005-02-14 10:20:00,30.53,30.57,30.53,30.57,45600.0,17.3884,17.4112,17.3884,17.4112,45600.0
2005-02-14 10:25:00,30.57,30.59,30.56,30.59,123200.0,17.4112,17.4226,17.4055,17.4226,123200.0
2005-02-14 10:30:00,30.58,30.6,30.58,30.6,56000.0,17.4169,17.4283,17.4169,17.4283,56000.0
2005-02-14 10:35:00,30.6,30.61,30.58,30.6,83600.0,17.4283,17.434,17.4169,17.4283,83600.0
2005-02-14 10:40:00,30.6,30.61,30.57,30.57,44000.0,17.4283,17.434,17.4112,17.4112,44000.0
2005-02-14 10:45:00,30.57,30.57,30.55,30.55,154600.0,17.4112,17.4112,17.3998,17.3998,154600.0
2005-02-14 10:50:00,30.55,30.56,30.54,30.54,61800.0,17.3998,17.4055,17.3941,17.3941,61800.0
2005-02-14 10:55:00,30.53,30.55,30.5,30.53,101400.0,17.3884,17.3998,17.3713,17.3884,101400.0
2005-02-14 11:00:00,30.52,30.54,30.5,30.51,121400.0,17.3827,17.3941,17.3713,17.377,121400.0
2005-02-14 11:05:00,30.52,30.54,30.5,30.54,157600.0,17.3827,17.3941,17.3713,17.3941,157600.0
2005-02-14 11:10:00,30.54,30.54,30.52,30.52,74200.0,17.3941,17.3941,17.3827,17.3827,74200.0
2005-02-14 11:15:00,30.52,30.54,30.51,30.52,123800.0,17.3827,17.3941,17.377,17.3827,123800.0
2005-02-14 11:20:00,30.52,30.52,30.5,30.5,52800.0,17.3827,17.3827,17.3713,17.3713,52800.0
2005-02-14 11:25:00,30.5,30.52,30.5,30.52,28200.0,17.3713,17.3827,17.3713,17.3827,28200.0
2005-02-14 11:30:00,30.51,30.53,30.51,30.52,127800.0,17.377,17.3884,17.377,17.3827,127800.0
2005-02-14 11:35:00,30.52,30.53,30.52,30.53,127400.0,17.3827,17.3884,17.3827,17.3884,127400.0
2005-02-14 11:40:00,30.53,30.54,30.52,30.54,55600.0,17.3884,17.3941,17.3827,17.3941,55600.0
2005-02-14 11:45:00,30.53,30.54,30.53,30.53,40400.0,17.3884,17.3941,17.3884,17.3884,40400.0
2005-02-14 11:50:00,30.54,30.54,30.53,30.53,21000.0,17.3941,17.3941,17.3884,17.3884,21000.0
2005-02-14 11:55:00,30.53,30.54,30.53,30.54,28000.0,17.3884,17.3941,17.3884,17.3941,28000.0
2005-02-14 12:00:00,30.54,30.55,30.53,30.54,62000.0,17.3941,17.3998,17.3884,17.3941,62000.0
2005-02-14 12:05:00,30.54,30.54,30.52,30.52,80400.0,17.3941,17.3941,17.3827,17.3827,80400.0
2005-02-14 12:10:00,30.53,30.53,30.52,30.52,31200.0,17.3884,17.3884,17.3827,17.3827,31200.0
2005-02-14 12:15:00,30.52,30.53,30.52,30.53,33800.0,17.3827,17.3884,17.3827,17.3884,33800.0
2005-02-14 12:20:00,30.52,30.55,30.52,30.54,109800.0,17.3827,17.3998,17.3827,17.3941,109800.0
2005-02-14 12:25:00,30.54,30.55,30.54,30.54,67200.0,17.3941,17.3998,17.3941,17.3941,67200.0
2005-02-14 12:30:00,30.55,30.57,30.54,30.57,63000.0,17.3998,17.4112,17.3941,17.4112,63000.0
2005-02-14 12:35:00,30.58,30.58,30.55,30.56,54000.0,17.4169,17.4169,17.3998,17.4055,54000.0
2005-02-14 12:40:00,30.56,30.58,30.56,30.57,39400.0,17.4055,17.4169,17.4055,17.4112,39400.0
2005-02-14 12:45:00,30.57,30.58,30.55,30.57,53000.0,17.4112,17.4169,17.3998,17.4112,53000.0
2005-02-14 12:50:00,30.58,30.58,30.57,30.57,26200.0,17.4169,17.4169,17.4112,17.4112,26200.0
2005-02-14 12:55:00,30.57,30.58,30.55,30.57,33600.0,17.4112,17.4169,17.3998,17.4112,33600.0
2005-02-14 13:00:00,30.57,30.57,30.55,30.56,29600.0,17.4112,17.4112,17.3998,17.4055,29600.0
2005-02-14 13:05:00,30.56,30.58,30.56,30.56,33800.0,17.4055,17.4169,17.4055,17.4055,33800.0
2005-02-14 13:10:00,30.57,30.58,30.57,30.57,22800.0,17.4112,17.4169,17.4112,17.4112,22800.0
2005-02-14 13:15:00,30.57,30.58,30.56,30.57,16200.0,17.4112,17.4169,17.4055,17.4112,16200.0
2005-02-14 13:20:00,30.57,30.58,30.57,30.58,24800.0,17.4112,17.4169,17.4112,17.4169,24800.0
2005-02-14 13:25:00,30.58,30.59,30.57,30.59,52400.0,17.4169,17.4226,17.4112,17.4226,52400.0
2005-02-14 13:30:00,30.59,30.59,30.59,30.59,31200.0,17.4226,17.4226,17.4226,17.4226,31200.0
2005-02-14 13:35:00,30.6,30.6,30.58,30.6,71600.0,17.4283,17.4283,17.4169,17.4283,71600.0
2005-02-14 13:40:00,30.6,30.6,30.58,30.58,41600.0,17.4283,17.4283,17.4169,17.4169,41600.0
2005-02-14 13:45:00,30.58,30.61,30.57,30.6,59800.0,17.4169,17.434,17.4112,17.4283,59800.0
2005-02-14 13:50:00,30.59,30.6,30.59,30.6,49600.0,17.4226,17.4283,17.4226,17.4283,49600.0
2005-02-14 13:55:00,30.6,30.6,30.55,30.58,61400.0,17.4283,17.4283,17.3998,17.4169,61400.0
2005-02-14 14:00:00,30.58,30.61,30.55,30.55,60200.0,17.4169,17.434,17.3998,17.3998,60200.0
2005-02-14 14:05:00,30.55,30.56,30.55,30.56,68800.0,17.3998,17.4055,17.3998,17.4055,68800.0
2005-02-14 14:10:00,30.56,30.56,30.54,30.54,47000.0,17.4055,17.4055,17.3941,17.3941,47000.0
2005-02-14 14:15:00,30.54,30.55,30.54,30.54,45800.0,17.3941,17.3998,17.3941,17.3941,45800.0
2005-02-14 14:20:00,30.54,30.55,30.53,30.55,54000.0,17.3941,17.3998,17.3884,17.3998,54000.0
2005-02-14 14:25:00,30.55,30.57,30.55,30.56,45400.0,17.3998,17.4112,17.3998,17.4055,45400.0
2005-02-14 14:30:00,30.56,30.56,30.55,30.55,33000.0,17.4055,17.4055,17.3998,17.3998,33000.0
2005-02-14 14:35:00,30.55,30.58,30.53,30.57,45200.0,17.3998,17.4169,17.3884,17.4112,45200.0
2005-02-14 14:40:00,30.57,30.6,30.57,30.58,57800.0,17.4112,17.4283,17.4112,17.4169,57800.0
2005-02-14 14:45:00,30.59,30.64,30.59,30.61,157400.0,17.4226,17.451,17.4226,17.434,157400.0
2005-02-14 14:50:00,30.61,30.64,30.61,30.63,56400.0,17.434,17.451,17.434,17.4453,56400.0
2005-02-14 14:55:00,30.63,30.65,30.63,30.65,70600.0,17.4453,17.4567,17.4453,17.4567,70600.0
2005-02-14 15:00:00,30.65,30.65,30.61,30.61,69400.0,17.4567,17.4567,17.434,17.434,69400.0
2005-02-14 15:05:00,30.61,30.62,30.59,30.59,55600.0,17.434,17.4397,17.4226,17.4226,55600.0
2005-02-14 15:10:00,30.59,30.61,30.58,30.61,62400.0,17.4226,17.434,17.4169,17.434,62400.0
2005-02-14 15:15:00,30.61,30.63,30.61,30.63,63200.0,17.434,17.4453,17.434,17.4453,63200.0
2005-02-14 15:20:00,30.63,30.63,30.62,30.63,126000.0,17.4453,17.4453,17.4397,17.4453,126000.0
2005-02-14 15:25:00,30.63,30.63,30.61,30.62,78200.0,17.4453,17.4453,17.434,17.4397,78200.0
2005-02-14 15:30:00,30.62,30.65,30.61,30.65,70800.0,17.4397,17.4567,17.434,17.4567,70800.0
2005-02-14 15:35:00,30.65,30.65,30.63,30.64,75800.0,17.4567,17.4567,17.4453,17.451,75800.0
2005-02-14 15:40:00,30.63,30.64,30.61,30.64,79200.0,17.4453,17.451,17.434,17.451,79200.0
2005-02-14 15:45:00,30.63,30.65,30.62,30.65,160400.0,17.4453,17.4567,17.4397,17.4567,160400.0
2005-02-14 15:50:00,30.64,30.65,30.62,30.64,186600.0,17.451,17.4567,17.4397,17.451,186600.0
2005-02-14 15:55:00,30.64,30.65,30.62,30.65,120600.0,17.451,17.4567,17.4397,17.4567,120600.0
2005-02-15 09:30:00,30.75,30.79,30.65,30.71,259600.0,17.5137,17.5365,17.4567,17.4909,259600.0
2005-02-15 09:35:00,30.71,30.73,30.69,30.72,148800.0,17.4909,17.5023,17.4795,17.4966,148800.0
2005-02-15 09:40:00,30.71,30.72,30.68,30.68,105800.0,17.4909,17.4966,17.4738,17.4738,105800.0
2005-02-15 09:45:00,30.68,30.68,30.67,30.67,235800.0,17.4738,17.4738,17.4681,17.4681,235800.0
2005-02-15 09:50:00,30.67,30.68,30.64,30.67,126600.0,17.4681,17.4738,17.451,17.4681,126600.0
2005-02-15 09:55:00,30.67,30.7,30.67,30.7,94200.0,17.4681,17.4852,17.4681,17.4852,94200.0
2005-02-15 10:00:00,30.7,30.7,30.66,30.68,135600.0,17.4852,17.4852,17.4624,17.4738,135600.0
2005-02-15 10:05:00,30.68,30.69,30.68,30.68,116000.0,17.4738,17.4795,17.4738,17.4738,116000.0
2005-02-15 10:10:00,30.68,30.7,30.67,30.68,137200.0,17.4738,17.4852,17.4681,17.4738,137200.0
2005-02-15 10:15:00,30.68,30.7,30.67,30.7,105200.0,17.4738,17.4852,17.4681,17.4852,105200.0
2005-02-15 10:20:00,30.69,30.71,30.68,30.68,73000.0,17.4795,17.4909,17.4738,17.4738,73000.0
2005-02-15 10:25:00,30.69,30.7,30.68,30.69,88600.0,17.4795,17.4852,17.4738,17.4795,88600.0
2005-02-15 10:30:00,30.7,30.7,30.7,30.7,85000.0,17.4852,17.4852,17.4852,17.4852,85000.0
2005-02-15 10:35:00,30.7,30.7,30.69,30.69,86800.0,17.4852,17.4852,17.4795,17.4795,86800.0
2005-02-15 10:40:00,30.69,30.7,30.67,30.68,112600.0,17.4795,17.4852,17.4681,17.4738,112600.0
2005-02-15 10:45:00,30.68,30.68,30.67,30.67,63200.0,17.4738,17.4738,17.4681,17.4681,63200.0
2005-02-15 10:50:00,30.68,30.7,30.68,30.7,60600.0,17.4738,17.4852,17.4738,17.4852,60600.0
2005-02-15 10:55:00,30.7,30.7,30.69,30.7,77800.0,17.4852,17.4852,17.4795,17.4852,77800.0
2005-02-15 11:00:00,30.71,30.71,30.7,30.71,71200.0,17.4909,17.4909,17.4852,17.4909,71200.0
2005-02-15 11:05:00,30.71,30.74,30.7,30.71,147600.0,17.4909,17.508,17.4852,17.4909,147600.0
2005-02-15 11:10:00,30.71,30.71,30.69,30.7,45000.0,17.4909,17.4909,17.4795,17.4852,45000.0
2005-02-15 11:15:00,30.69,30.69,30.67,30.67,77800.0,17.4795,17.4795,17.4681,17.4681,77800.0
2005-02-15 11:20:00,30.68,30.69,30.68,30.68,78400.0,17.4738,17.4795,17.4738,17.4738,78400.0
2005-02-15 11:25:00,30.68,30.69,30.68,30.69,22200.0,17.4738,17.4795,17.4738,17.4795,22200.0
2005-02-15 11:30:00,30.68,30.69,30.68,30.68,73000.0,17.4738,17.4795,17.4738,17.4738,73000.0
2005-02-15 11:35:00,30.68,30.68,30.68,30.68,49400.0,17.4738,17.4738,17.4738,17.4738,49400.0
2005-02-15 11:40:00,30.68,30.68,30.68,30.68,60600.0,17.4738,17.4738,17.4738,17.4738,60600.0
2005-02-15 11:45:00,30.68,30.69,30.68,30.68,40800.0,17.4738,17.4795,17.4738,17.4738,40800.0
2005-02-15 11:50:00,30.68,30.68,30.66,30.67,102200.0,17.4738,17.4738,17.4624,17.4681,102200.0
2005-02-15 11:55:00,30.68,30.68,30.67,30.67,25200.0,17.4738,17.4738,17.4681,17.4681,25200.0
2005-02-15 12:00:00,30.67,30.67,30.64,30.64,89200.0,17.4681,17.4681,17.451,17.451,89200.0
2005-02-15 12:05:00,30.64,30.65,30.64,30.65,58400.0,17.451,17.4567,17.451,17.4567,58400.0
2005-02-15 12:10:00,30.65,30.66,30.65,30.66,38200.0,17.4567,17.4624,17.4567,17.4624,38200.0
2005-02-15 12:15:00,30.66,30.68,30.65,30.67,66800.0,17.4624,17.4738,17.4567,17.4681,66800.0
2005-02-15 12:20:00,30.68,30.68,30.66,30.66,27200.0,17.4738,17.4738,17.4624,17.4624,27200.0
2005-02-15 12:25:00,30.66,30.67,30.66,30.67,18200.0,17.4624,17.4681,17.4624,17.4681,18200.0
2005-02-15 12:30:00,30.67,30.69,30.66,30.68,29400.0,17.4681,17.4795,17.4624,17.4738,29400.0
2005-02-15 12:35:00,30.68,30.7,30.67,30.68,55400.0,17.4738,17.4852,17.4681,17.4738,55400.0
2005-02-15 12:40:00,30.67,30.68,30.66,30.66,26600.0,17.4681,17.4738,17.4624,17.4624,26600.0
2005-02-15 12:45:00,30.66,30.68,30.65,30.68,36400.0,17.4624,17.4738,17.4567,17.4738,36400.0
2005-02-15 12:50:00,30.68,30.68,30.67,30.68,38200.0,17.4738,17.4738,17.4681,17.4738,38200.0
2005-02-15 12:55:00,30.68,30.7,30.68,30.69,133400.0,17.4738,17.4852,17.4738,17.4795,133400.0
2005-02-15 13:00:00,30.7,30.7,30.69,30.7,50800.0,17.4852,17.4852,17.4795,17.4852,50800.0
2005-02-15 13:05:00,30.7,30.7,30.68,30.68,44800.0,17.4852,17.4852,17.4738,17.4738,44800.0
2005-02-15 13:10:00,30.69,30.69,30.68,30.68,75400.0,17.4795,17.4795,17.4738,17.4738,75400.0
2005-02-15 13:15:00,30.68,30.7,30.68,30.7,131600.0,17.4738,17.4852,17.4738,17.4852,131600.0
2005-02-15 13:20:00,30.7,30.7,30.68,30.68,39200.0,17.4852,17.4852,17.4738,17.4738,39200.0
2005-02-15 13:25:00,30.68,30.7,30.64,30.64,110400.0,17.4738,17.4852,17.451,17.451,110400.0
2005-02-15 13:30:00,30.64,30.69,30.62,30.69,86800.0,17.451,17.4795,17.4397,17.4795,86800.0
2005-02-15 13:35:00,30.69,30.69,30.66,30.67,67000.0,17.4795,17.4795,17.4624,17.4681,67000.0
2005-02-15 13:40:00,30.66,30.67,30.66,30.67,28600.0,17.4624,17.4681,17.4624,17.4681,28600.0
2005-02-15 13:45:00,30.67,30.67,30.64,30.65,44200.0,17.4681,17.4681,17.451,17.4567,44200.0
2005-02-15 13:50:00,30.65,30.65,30.64,30.65,49000.0,17.4567,17.4567,17.451,17.4567,49000.0
2005-02-15 13:55:00,30.65,30.67,30.63,30.66,55400.0,17.4567,17.4681,17.4453,17.4624,55400.0
2005-02-15 14:00:00,30.65,30.67,30.64,30.66,49200.0,17.4567,17.4681,17.451,17.4624,49200.0
2005-02-15 14:05:00,30.66,30.68,30.66,30.67,78200.0,17.4624,17.4738,17.4624,17.4681,78200.0
2005-02-15 14:10:00,30.66,30.69,30.66,30.68,63600.0,17.4624,17.4795,17.4624,17.4738,63600.0
2005-02-15 14:15:00,30.68,30.7,30.67,30.69,63000.0,17.4738,17.4852,17.4681,17.4795,63000.0
2005-02-15 14:20:00,30.69,30.73,30.69,30.7,207400.0,17.4795,17.5023,17.4795,17.4852,207400.0
2005-02-15 14:25:00,30.7,30.73,30.7,30.71,103800.0,17.4852,17.5023,17.4852,17.4909,103800.0
2005-02-15 14:30:00,30.71,30.72,30.69,30.7,177000.0,17.4909,17.4966,17.4795,17.4852,177000.0
2005-02-15 14:35:00,30.69,30.7,30.69,30.7,75400.0,17.4795,17.4852,17.4795,17.4852,75400.0
2005-02-15 14:40:00,30.7,30.71,30.7,30.7,161600.0,17.4852,17.4909,17.4852,17.4852,161600.0
2005-02-15 14:45:00,30.7,30.71,30.7,30.71,41400.0,17.4852,17.4909,17.4852,17.4909,41400.0
2005-02-15 14:50:00,30.71,30.72,30.71,30.72,37600.0,17.4909,17.4966,17.4909,17.4966,37600.0
2005-02-15 14:55:00,30.72,30.73,30.72,30.73,64200.0,17.4966,17.5023,17.4966,17.5023,64200.0
2005-02-15 15:00:00,30.74,30.75,30.73,30.74,49800.0,17.508,17.5137,17.5023,17.508,49800.0
2005-02-15 15:05:00,30.74,30.74,30.73,30.73,58600.0,17.508,17.508,17.5023,17.5023,58600.0
2005-02-15 15:10:00,30.74,30.77,30.73,30.74,117000.0,17.508,17.5251,17.5023,17.508,117000.0
2005-02-15 15:15:00,30.74,30.75,30.73,30.74,54600.0,17.508,17.5137,17.5023,17.508,54600.0
2005-02-15 15:20:00,30.73,30.74,30.73,30.74,62000.0,17.5023,17.508,17.5023,17.508,62000.0
2005-02-15 15:25:00,30.73,30.74,30.71,30.71,108600.0,17.5023,17.508,17.4909,17.4909,108600.0
2005-02-15 15:30:00,30.71,30.71,30.7,30.7,480200.0,17.4909,17.4909,17.4852,17.4852,480200.0
2005-02-15 15:35:00,30.7,30.7,30.69,30.7,103000.0,17.4852,17.4852,17.4795,17.4852,103000.0
2005-02-15 15:40:00,30.7,30.72,30.7,30.71,94400.0,17.4852,17.4966,17.4852,17.4909,94400.0
2005-02-15 15:45:00,30.71,30.72,30.67,30.68,129200.0,17.4909,17.4966,17.4681,17.4738,129200.0
2005-02-15 15:50:00,30.67,30.7,30.67,30.67,175200.0,17.4681,17.4852,17.4681,17.4681,175200.0
2005-02-15 15:55:00,30.68,30.68,30.67,30.68,359600.0,17.4738,17.4738,17.4681,17.4738,359600.0
2005-02-16 09:30:00,30.6,30.61,30.54,30.59,191000.0,17.4283,17.434,17.3941,17.4226,191000.0
2005-02-16 09:35:00,30.59,30.61,30.58,30.59,119600.0,17.4226,17.434,17.4169,17.4226,119600.0
2005-02-16 09:40:00,30.59,30.59,30.5,30.51,276000.0,17.4226,17.4226,17.3713,17.377,276000.0
2005-02-16 09:45:00,30.52,30.52,30.48,30.49,101200.0,17.3827,17.3827,17.3599,17.3656,101200.0
2005-02-16 09:50:00,30.48,30.48,30.42,30.46,70600.0,17.3599,17.3599,17.3257,17.3485,70600.0
2005-02-16 09:55:00,30.47,30.5,30.44,30.47,118400.0,17.3542,17.3713,17.3371,17.3542,118400.0
2005-02-16 10:00:00,30.46,30.49,30.43,30.47,118000.0,17.3485,17.3656,17.3314,17.3542,118000.0
2005-02-16 10:05:00,30.47,30.5,30.44,30.46,50200.0,17.3542,17.3713,17.3371,17.3485,50200.0
2005-02-16 10:10:00,30.46,30.48,30.44,30.45,42000.0,17.3485,17.3599,17.3371,17.3428,42000.0
2005-02-16 10:15:00,30.45,30.52,30.45,30.51,100800.0,17.3428,17.3827,17.3428,17.377,100800.0
2005-02-16 10:20:00,30.5,30.5,30.46,30.48,122400.0,17.3713,17.3713,17.3485,17.3599,122400.0
2005-02-16 10:25:00,30.49,30.49,30.46,30.47,46800.0,17.3656,17.3656,17.3485,17.3542,46800.0
2005-02-16 10:30:00,30.47,30.5,30.47,30.5,45600.0,17.3542,17.3713,17.3542,17.3713,45600.0
2005-02-16 10:35:00,30.5,30.5,30.48,30.49,28800.0,17.3713,17.3713,17.3599,17.3656,28800.0
2005-02-16 10:40:00,30.49,30.49,30.48,30.48,50400.0,17.3656,17.3656,17.3599,17.3599,50400.0
2005-02-16 10:45:00,30.45,30.47,30.45,30.46,97600.0,17.3428,17.3542,17.3428,17.3485,97600.0
2005-02-16 10:50:00,30.45,30.47,30.44,30.45,148600.0,17.3428,17.3542,17.3371,17.3428,148600.0
2005-02-16 10:55:00,30.46,30.48,30.46,30.47,52200.0,17.3485,17.3599,17.3485,17.3542,52200.0
2005-02-16 11:00:00,30.47,30.47,30.43,30.44,151400.0,17.3542,17.3542,17.3314,17.3371,151400.0
2005-02-16 11:05:00,30.45,30.48,30.43,30.47,48200.0,17.3428,17.3599,17.3314,17.3542,48200.0
2005-02-16 11:10:00,30.48,30.5,30.46,30.5,34800.0,17.3599,17.3713,17.3485,17.3713,34800.0
2005-02-16 11:15:00,30.5,30.5,30.47,30.48,92000.0,17.3713,17.3713,17.3542,17.3599,92000.0
2005-02-16 11:20:00,30.48,30.49,30.48,30.48,39600.0,17.3599,17.3656,17.3599,17.3599,39600.0
2005-02-16 11:25:00,30.48,30.49,30.45,30.46,73400.0,17.3599,17.3656,17.3428,17.3485,73400.0
2005-02-16 11:30:00,30.46,30.46,30.42,30.45,72600.0,17.3485,17.3485,17.3257,17.3428,72600.0
2005-02-16 11:35:00,30.45,30.46,30.41,30.43,102600.0,17.3428,17.3485,17.32,17.3314,102600.0
2005-02-16 11:40:00,30.42,30.43,30.41,30.41,46200.0,17.3257,17.3314,17.32,17.32,46200.0
2005-02-16 11:45:00,30.41,30.44,30.41,30.43,37200.0,17.32,17.3371,17.32,17.3314,37200.0
2005-02-16 11:50:00,30.44,30.44,30.42,30.43,127600.0,17.3371,17.3371,17.3257,17.3314,127600.0
2005-02-16 11:55:00,30.43,30.43,30.41,30.42,52000.0,17.3314,17.3314,17.32,17.3257,52000.0
2005-02-16 12:00:00,30.41,30.42,30.4,30.4,105800.0,17.32,17.3257,17.3144,17.3144,105800.0
2005-02-16 12:05:00,30.4,30.4,30.35,30.36,79000.0,17.3144,17.3144,17.2859,17.2916,79000.0
2005-02-16 12:10:00,30.36,30.39,30.36,30.38,31800.0,17.2916,17.3087,17.2916,17.303,31800.0
2005-02-16 12:15:00,30.38,30.39,30.37,30.37,36400.0,17.303,17.3087,17.2973,17.2973,36400.0
2005-02-16 12:20:00,30.37,30.39,30.36,30.39,87400.0,17.2973,17.3087,17.2916,17.3087,87400.0
2005-02-16 12:25:00,30.38,30.4,30.37,30.38,55200.0,17.303,17.3144,17.2973,17.303,55200.0
2005-02-16 12:30:00,30.38,30.4,30.37,30.39,100600.0,17.303,17.3144,17.2973,17.3087,100600.0
2005-02-16 12:35:00,30.39,30.41,30.38,30.4,36600.0,17.3087,17.32,17.303,17.3144,36600.0
2005-02-16 12:40:00,30.4,30.41,30.4,30.4,23800.0,17.3144,17.32,17.3144,17.3144,23800.0
2005-02-16 12:45:00,30.39,30.42,30.37,30.37,18800.0,17.3087,17.3257,17.2973,17.2973,18800.0
2005-02-16 12:50:00,30.37,30.4,30.37,30.4,15400.0,17.2973,17.3144,17.2973,17.3144,15400.0
2005-02-16 12:55:00,30.41,30.41,30.4,30.41,12200.0,17.32,17.32,17.3144,17.32,12200.0
2005-02-16 13:00:00,30.41,30.42,30.4,30.41,29800.0,17.32,17.3257,17.3144,17.32,29800.0
2005-02-16 13:05:00,30.41,30.43,30.41,30.42,11400.0,17.32,17.3314,17.32,17.3257,11400.0
2005-02-16 13:10:00,30.41,30.43,30.41,30.43,20000.0,17.32,17.3314,17.32,17.3314,20000.0
2005-02-16 13:15:00,30.43,30.44,30.42,30.43,32800.0,17.3314,17.3371,17.3257,17.3314,32800.0
2005-02-16 13:20:00,30.43,30.43,30.41,30.42,67600.0,17.3314,17.3314,17.32,17.3257,67600.0
2005-02-16 13:25:00,30.43,30.43,30.41,30.42,77200.0,17.3314,17.3314,17.32,17.3257,77200.0
2005-02-16 13:30:00,30.41,30.43,30.4,30.42,116800.0,17.32,17.3314,17.3144,17.3257,116800.0
2005-02-16 13:35:00,30.42,30.42,30.41,30.41,52200.0,17.3257,17.3257,17.32,17.32,52200.0
2005-02-16 13:40:00,30.41,30.43,30.41,30.43,29800.0,17.32,17.3314,17.32,17.3314,29800.0
2005-02-16 13:45:00,30.43,30.46,30.43,30.46,58000.0,17.3314,17.3485,17.3314,17.3485,58000.0
2005-02-16 13:50:00,30.46,30.46,30.42,30.43,24200.0,17.3485,17.3485,17.3257,17.3314,24200.0
2005-02-16 13:55:00,30.43,30.46,30.42,30.43,31000.0,17.3314,17.3485,17.3257,17.3314,31000.0
2005-02-16 14:00:00,30.42,30.45,30.42,30.45,13200.0,17.3257,17.3428,17.3257,17.3428,13200.0
2005-02-16 14:05:00,30.45,30.48,30.45,30.48,40600.0,17.3428,17.3599,17.3428,17.3599,40600.0
2005-02-16 14:10:00,30.48,30.49,30.46,30.46,70800.0,17.3599,17.3656,17.3485,17.3485,70800.0
2005-02-16 14:15:00,30.46,30.49,30.46,30.48,36000.0,17.3485,17.3656,17.3485,17.3599,36000.0
2005-02-16 14:20:00,30.48,30.48,30.47,30.48,45800.0,17.3599,17.3599,17.3542,17.3599,45800.0
2005-02-16 14:25:00,30.48,30.48,30.43,30.43,66400.0,17.3599,17.3599,17.3314,17.3314,66400.0
2005-02-16 14:30:00,30.45,30.46,30.44,30.45,25600.0,17.3428,17.3485,17.3371,17.3428,25600.0
2005-02-16 14:35:00,30.43,30.44,30.41,30.41,108400.0,17.3314,17.3371,17.32,17.32,108400.0
2005-02-16 14:40:00,30.41,30.43,30.39,30.43,89200.0,17.32,17.3314,17.3087,17.3314,89200.0
2005-02-16 14:45:00,30.42,30.48,30.42,30.43,179800.0,17.3257,17.3599,17.3257,17.3314,179800.0
2005-02-16 14:50:00,30.43,30.49,30.43,30.49,109600.0,17.3314,17.3656,17.3314,17.3656,109600.0
2005-02-16 14:55:00,30.49,30.52,30.47,30.5,115200.0,17.3656,17.3827,17.3542,17.3713,115200.0
2005-02-16 15:00:00,30.49,30.5,30.45,30.48,116600.0,17.3656,17.3713,17.3428,17.3599,116600.0
2005-02-16 15:05:00,30.48,30.48,30.46,30.48,172000.0,17.3599,17.3599,17.3485,17.3599,172000.0
2005-02-16 15:10:00,30.48,30.48,30.46,30.47,116200.0,17.3599,17.3599,17.3485,17.3542,116200.0
2005-02-16 15:15:00,30.46,30.47,30.41,30.43,84200.0,17.3485,17.3542,17.32,17.3314,84200.0
2005-02-16 15:20:00,30.43,30.44,30.42,30.42,80000.0,17.3314,17.3371,17.3257,17.3257,80000.0
2005-02-16 15:25:00,30.42,30.42,30.38,30.4,123000.0,17.3257,17.3257,17.303,17.3144,123000.0
2005-02-16 15:30:00,30.4,30.42,30.4,30.4,97600.0,17.3144,17.3257,17.3144,17.3144,97600.0
2005-02-16 15:35:00,30.4,30.42,30.4,30.4,109400.0,17.3144,17.3257,17.3144,17.3144,109400.0
2005-02-16 15:40:00,30.4,30.4,30.38,30.4,116200.0,17.3144,17.3144,17.303,17.3144,116200.0
2005-02-16 15:45:00,30.4,30.4,30.39,30.4,79400.0,17.3144,17.3144,17.3087,17.3144,79400.0
2005-02-16 15:50:00,30.4,30.4,30.39,30.39,192000.0,17.3144,17.3144,17.3087,17.3087,192000.0
2005-02-16 15:55:00,30.4,30.4,30.38,30.38,210800.0,17.3144,17.3144,17.303,17.303,210800.0
2005-02-17 09:30:00,30.35,30.36,30.35,30.36,115200.0,17.2859,17.2916,17.2859,17.2916,115200.0
2005-02-17 09:35:00,30.34,30.35,30.32,30.32,46400.0,17.2802,17.2859,17.2688,17.2688,46400.0
2005-02-17 09:40:00,30.33,30.33,30.29,30.3,72000.0,17.2745,17.2745,17.2517,17.2574,72000.0
2005-02-17 09:45:00,30.31,30.33,30.3,30.33,44600.0,17.2631,17.2745,17.2574,17.2745,44600.0
2005-02-17 09:50:00,30.32,30.34,30.29,30.3,53200.0,17.2688,17.2802,17.2517,17.2574,53200.0
2005-02-17 09:55:00,30.3,30.3,30.29,30.29,61800.0,17.2574,17.2574,17.2517,17.2517,61800.0
2005-02-17 10:00:00,30.29,30.31,30.25,30.27,63600.0,17.2517,17.2631,17.2289,17.2403,63600.0
2005-02-17 10:05:00,30.27,30.31,30.27,30.31,59000.0,17.2403,17.2631,17.2403,17.2631,59000.0
2005-02-17 10:10:00,30.31,30.33,30.25,30.27,113400.0,17.2631,17.2745,17.2289,17.2403,113400.0
2005-02-17 10:15:00,30.27,30.3,30.25,30.29,131600.0,17.2403,17.2574,17.2289,17.2517,131600.0
2005-02-17 10:20:00,30.29,30.31,30.25,30.3,70000.0,17.2517,17.2631,17.2289,17.2574,70000.0
2005-02-17 10:25:00,30.3,30.31,30.26,30.3,74800.0,17.2574,17.2631,17.2346,17.2574,74800.0
2005-02-17 10:30:00,30.29,30.33,30.27,30.28,60200.0,17.2517,17.2745,17.2403,17.246,60200.0
2005-02-17 10:35:00,30.27,30.34,30.26,30.34,72800.0,17.2403,17.2802,17.2346,17.2802,72800.0
2005-02-17 10:40:00,30.34,30.34,30.27,30.27,50800.0,17.2802,17.2802,17.2403,17.2403,50800.0
2005-02-17 10:45:00,30.28,30.32,30.28,30.31,34600.0,17.246,17.2688,17.246,17.2631,34600.0
2005-02-17 10:50:00,30.31,30.32,30.28,30.29,71600.0,17.2631,17.2688,17.246,17.2517,71600.0
2005-02-17 10:55:00,30.29,30.31,30.27,30.27,50000.0,17.2517,17.2631,17.2403,17.2403,50000.0
2005-02-17 11:00:00,30.28,30.3,30.27,30.28,63200.0,17.246,17.2574,17.2403,17.246,63200.0
2005-02-17 11:05:00,30.28,30.32,30.28,30.32,30800.0,17.246,17.2688,17.246,17.2688,30800.0
2005-02-17 11:10:00,30.32,30.34,30.29,30.29,50600.0,17.2688,17.2802,17.2517,17.2517,50600.0
2005-02-17 11:15:00,30.29,30.31,30.28,30.28,82800.0,17.2517,17.2631,17.246,17.246,82800.0
2005-02-17 11:20:00,30.28,30.33,30.28,30.32,84000.0,17.246,17.2745,17.246,17.2688,84000.0
2005-02-17 11:25:00,30.32,30.33,30.3,30.33,50800.0,17.2688,17.2745,17.2574,17.2745,50800.0
2005-02-17 11:30:00,30.33,30.33,30.29,30.3,27200.0,17.2745,17.2745,17.2517,17.2574,27200.0
2005-02-17 11:35:00,30.3,30.31,30.29,30.3,29000.0,17.2574,17.2631,17.2517,17.2574,29000.0
2005-02-17 11:40:00,30.3,30.32,30.3,30.31,20000.0,17.2574,17.2688,17.2574,17.2631,20000.0
2005-02-17 11:45:00,30.31,30.34,30.31,30.33,21200.0,17.2631,17.2802,17.2631,17.2745,21200.0
2005-02-17 11:50:00,30.33,30.34,30.32,30.32,25600.0,17.2745,17.2802,17.2688,17.2688,25600.0
2005-02-17 11:55:00,30.32,30.32,30.29,30.3,44600.0,17.2688,17.2688,17.2517,17.2574,44600.0
2005-02-17 12:00:00,30.29,30.33,30.27,30.31,90400.0,17.2517,17.2745,17.2403,17.2631,90400.0
2005-02-17 12:05:00,30.31,30.31,30.28,30.3,33800.0,17.2631,17.2631,17.246,17.2574,33800.0
2005-02-17 12:10:00,30.3,30.33,30.3,30.31,41200.0,17.2574,17.2745,17.2574,17.2631,41200.0
2005-02-17 12:15:00,30.31,30.33,30.31,30.33,31200.0,17.2631,17.2745,17.2631,17.2745,31200.0
2005-02-17 12:20:00,30.33,30.34,30.3,30.31,53000.0,17.2745,17.2802,17.2574,17.2631,53000.0
2005-02-17 12:25:00,30.31,30.32,30.28,30.28,38800.0,17.2631,17.2688,17.246,17.246,38800.0
2005-02-17 12:30:00,30.28,30.29,30.27,30.28,29800.0,17.246,17.2517,17.2403,17.246,29800.0
2005-02-17 12:35:00,30.28,30.28,30.27,30.27,33800.0,17.246,17.246,17.2403,17.2403,33800.0
2005-02-17 12:40:00,30.27,30.29,30.27,30.29,34400.0,17.2403,17.2517,17.2403,17.2517,34400.0
2005-02-17 12:45:00,30.28,30.29,30.27,30.28,18400.0,17.246,17.2517,17.2403,17.246,18400.0
2005-02-17 12:50:00,30.27,30.28,30.26,30.26,50400.0,17.2403,17.246,17.2346,17.2346,50400.0
2005-02-17 12:55:00,30.23,30.26,30.23,30.26,246600.0,17.2175,17.2346,17.2175,17.2346,246600.0
2005-02-17 13:00:00,30.26,30.28,30.25,30.27,79200.0,17.2346,17.246,17.2289,17.2403,79200.0
2005-02-17 13:05:00,30.27,30.31,30.25,30.25,42600.0,17.2403,17.2631,17.2289,17.2289,42600.0
2005-02-17 13:10:00,30.26,30.28,30.26,30.28,18000.0,17.2346,17.246,17.2346,17.246,18000.0
2005-02-17 13:15:00,30.28,30.3,30.27,30.27,43400.0,17.246,17.2574,17.2403,17.2403,43400.0
2005-02-17 13:20:00,30.27,30.27,30.24,30.25,86600.0,17.2403,17.2403,17.2232,17.2289,86600.0
2005-02-17 13:25:00,30.26,30.29,30.25,30.27,41200.0,17.2346,17.2517,17.2289,17.2403,41200.0
2005-02-17 13:30:00,30.28,30.3,30.25,30.25,39000.0,17.246,17.2574,17.2289,17.2289,39000.0
2005-02-17 13:35:00,30.25,30.29,30.24,30.28,46600.0,17.2289,17.2517,17.2232,17.246,46600.0
2005-02-17 13:40:00,30.29,30.36,30.29,30.35,132200.0,17.2517,17.2916,17.2517,17.2859,132200.0
2005-02-17 13:45:00,30.34,30.37,30.34,30.36,38400.0,17.2802,17.2973,17.2802,17.2916,38400.0
2005-02-17 13:50:00,30.36,30.36,30.34,30.35,24400.0,17.2916,17.2916,17.2802,17.2859,24400.0
2005-02-17 13:55:00,30.36,30.36,30.36,30.36,23000.0,17.2916,17.2916,17.2916,17.2916,23000.0
2005-02-17 14:00:00,30.36,30.36,30.32,30.35,114800.0,17.2916,17.2916,17.2688,17.2859,114800.0
2005-02-17 14:05:00,30.35,30.35,30.31,30.33,57800.0,17.2859,17.2859,17.2631,17.2745,57800.0
2005-02-17 14:10:00,30.32,30.34,30.31,30.34,64800.0,17.2688,17.2802,17.2631,17.2802,64800.0
2005-02-17 14:15:00,30.34,30.42,30.34,30.39,94000.0,17.2802,17.3257,17.2802,17.3087,94000.0
2005-02-17 14:20:00,30.39,30.4,30.36,30.36,41600.0,17.3087,17.3144,17.2916,17.2916,41600.0
2005-02-17 14:25:00,30.36,30.37,30.35,30.36,71200.0,17.2916,17.2973,17.2859,17.2916,71200.0
2005-02-17 14:30:00,30.36,30.36,30.33,30.34,82600.0,17.2916,17.2916,17.2745,17.2802,82600.0
2005-02-17 14:35:00,30.34,30.35,30.31,30.34,34800.0,17.2802,17.2859,17.2631,17.2802,34800.0
2005-02-17 14:40:00,30.34,30.35,30.32,30.32,23600.0,17.2802,17.2859,17.2688,17.2688,23600.0
2005-02-17 14:45:00,30.32,30.33,30.24,30.27,101400.0,17.2688,17.2745,17.2232,17.2403,101400.0
2005-02-17 14:50:00,30.27,30.31,30.27,30.3,60200.0,17.2403,17.2631,17.2403,17.2574,60200.0
2005-02-17 14:55:00,30.3,30.32,30.27,30.28,104800.0,17.2574,17.2688,17.2403,17.246,104800.0
2005-02-17 15:00:00,30.28,30.29,30.27,30.29,112000.0,17.246,17.2517,17.2403,17.2517,112000.0
2005-02-17 15:05:00,30.29,30.31,30.28,30.28,58400.0,17.2517,17.2631,17.246,17.246,58400.0
2005-02-17 15:10:00,30.28,30.29,30.28,30.28,92600.0,17.246,17.2517,17.246,17.246,92600.0
2005-02-17 15:15:00,30.27,30.3,30.25,30.29,105400.0,17.2403,17.2574,17.2289,17.2517,105400.0
2005-02-17 15:20:00,30.3,30.3,30.28,30.28,87600.0,17.2574,17.2574,17.246,17.246,87600.0
2005-02-17 15:25:00,30.28,30.29,30.27,30.28,82600.0,17.246,17.2517,17.2403,17.246,82600.0
2005-02-17 15:30:00,30.28,30.3,30.27,30.3,108400.0,17.246,17.2574,17.2403,17.2574,108400.0
2005-02-17 15:35:00,30.3,30.31,30.28,30.28,93800.0,17.2574,17.2631,17.246,17.246,93800.0
2005-02-17 15:40:00,30.28,30.3,30.28,30.28,140000.0,17.246,17.2574,17.246,17.246,140000.0
2005-02-17 15:45:00,30.28,30.29,30.27,30.28,121400.0,17.246,17.2517,17.2403,17.246,121400.0
2005-02-17 15:50:00,30.28,30.29,30.25,30.25,145000.0,17.246,17.2517,17.2289,17.2289,145000.0
2005-02-17 15:55:00,30.25,30.26,30.21,30.21,249800.0,17.2289,17.2346,17.2061,17.2061,249800.0
2005-02-18 09:30:00,30.23,30.23,30.16,30.18,830400.0,17.2175,17.2175,17.1777,17.1891,830400.0
2005-02-18 09:35:00,30.2,30.24,30.2,30.21,97800.0,17.2004,17.2232,17.2004,17.2061,97800.0
2005-02-18 09:40:00,30.21,30.25,30.21,30.24,130800.0,17.2061,17.2289,17.2061,17.2232,130800.0
2005-02-18 09:45:00,30.24,30.24,30.2,30.2,63000.0,17.2232,17.2232,17.2004,17.2004,63000.0
2005-02-18 09:50:00,30.2,30.22,30.2,30.21,142600.0,17.2004,17.2118,17.2004,17.2061,142600.0
2005-02-18 09:55:00,30.2,30.23,30.18,30.18,98600.0,17.2004,17.2175,17.1891,17.1891,98600.0
2005-02-18 10:00:00,30.18,30.19,30.16,30.16,145400.0,17.1891,17.1947,17.1777,17.1777,145400.0
2005-02-18 10:05:00,30.16,30.16,30.1,30.11,190200.0,17.1777,17.1777,17.1435,17.1492,190200.0
2005-02-18 10:10:00,30.11,30.13,30.1,30.12,103400.0,17.1492,17.1606,17.1435,17.1549,103400.0
2005-02-18 10:15:00,30.11,30.11,30.08,30.08,101200.0,17.1492,17.1492,17.1321,17.1321,101200.0
2005-02-18 10:20:00,30.08,30.1,30.06,30.08,92600.0,17.1321,17.1435,17.1207,17.1321,92600.0
2005-02-18 10:25:00,30.08,30.09,30.07,30.07,115800.0,17.1321,17.1378,17.1264,17.1264,115800.0
2005-02-18 10:30:00,30.07,30.07,30.05,30.07,127000.0,17.1264,17.1264,17.115,17.1264,127000.0
2005-02-18 10:35:00,30.07,30.07,30.05,30.06,76600.0,17.1264,17.1264,17.115,17.1207,76600.0
2005-02-18 10:40:00,30.06,30.07,30.05,30.05,74200.0,17.1207,17.1264,17.115,17.115,74200.0
2005-02-18 10:45:00,30.05,30.06,30.0,30.0,127400.0,17.115,17.1207,17.0865,17.0865,127400.0
2005-02-18 10:50:00,30.01,30.03,29.98,29.98,243200.0,17.0922,17.1036,17.0751,17.0751,243200.0
2005-02-18 10:55:00,29.99,30.02,29.98,30.01,85200.0,17.0808,17.0979,17.0751,17.0922,85200.0
2005-02-18 11:00:00,30.01,30.04,30.0,30.02,46600.0,17.0922,17.1093,17.0865,17.0979,46600.0
2005-02-18 11:05:00,30.0,30.02,30.0,30.02,145600.0,17.0865,17.0979,17.0865,17.0979,145600.0
2005-02-18 11:10:00,30.02,30.02,30.0,30.0,75600.0,17.0979,17.0979,17.0865,17.0865,75600.0
2005-02-18 11:15:00,30.0,30.03,29.98,29.98,126400.0,17.0865,17.1036,17.0751,17.0751,126400.0
2005-02-18 11:20:00,29.99,29.99,29.98,29.98,81000.0,17.0808,17.0808,17.0751,17.0751,81000.0
2005-02-18 11:25:00,29.98,29.99,29.98,29.99,74200.0,17.0751,17.0808,17.0751,17.0808,74200.0
2005-02-18 11:30:00,29.99,30.0,29.99,30.0,55600.0,17.0808,17.0865,17.0808,17.0865,55600.0
2005-02-18 11:35:00,29.99,30.0,29.96,29.96,97600.0,17.0808,17.0865,17.0637,17.0637,97600.0
2005-02-18 11:40:00,29.96,29.97,29.93,29.95,143200.0,17.0637,17.0694,17.0467,17.0581,143200.0
2005-02-18 11:45:00,29.95,29.95,29.91,29.91,128600.0,17.0581,17.0581,17.0353,17.0353,128600.0
2005-02-18 11:50:00,29.91,29.91,29.86,29.88,208600.0,17.0353,17.0353,17.0068,17.0182,208600.0
2005-02-18 11:55:00,29.88,29.91,29.88,29.91,154400.0,17.0182,17.0353,17.0182,17.0353,154400.0
2005-02-18 12:00:00,29.9,29.91,29.87,29.88,124200.0,17.0296,17.0353,17.0125,17.0182,124200.0
2005-02-18 12:05:00,29.88,29.92,29.88,29.91,117200.0,17.0182,17.041,17.0182,17.0353,117200.0
2005-02-18 12:10:00,29.91,29.92,29.9,29.91,155600.0,17.0353,17.041,17.0296,17.0353,155600.0
2005-02-18 12:15:00,29.9,29.95,29.9,29.93,116000.0,17.0296,17.0581,17.0296,17.0467,116000.0
2005-02-18 12:20:00,29.93,29.93,29.92,29.92,237000.0,17.0467,17.0467,17.041,17.041,237000.0
2005-02-18 12:25:00,29.93,29.93,29.91,29.92,34400.0,17.0467,17.0467,17.0353,17.041,34400.0
2005-02-18 12:30:00,29.92,29.93,29.91,29.93,56600.0,17.041,17.0467,17.0353,17.0467,56600.0
2005-02-18 12:35:00,29.93,29.93,29.91,29.92,60800.0,17.0467,17.0467,17.0353,17.041,60800.0
2005-02-18 12:40:00,29.92,29.93,29.91,29.92,44400.0,17.041,17.0467,17.0353,17.041,44400.0
2005-02-18 12:45:00,29.91,29.92,29.9,29.91,62000.0,17.0353,17.041,17.0296,17.0353,62000.0
2005-02-18 12:50:00,29.9,29.92,29.9,29.9,85000.0,17.0296,17.041,17.0296,17.0296,85000.0
2005-02-18 12:55:00,29.9,29.91,29.9,29.91,43600.0,17.0296,17.0353,17.0296,17.0353,43600.0
2005-02-18 13:00:00,29.91,29.91,29.9,29.9,35000.0,17.0353,17.0353,17.0296,17.0296,35000.0
2005-02-18 13:05:00,29.9,29.9,29.89,29.9,47600.0,17.0296,17.0296,17.0239,17.0296,47600.0
2005-02-18 13:10:00,29.9,29.9,29.88,29.9,51000.0,17.0296,17.0296,17.0182,17.0296,51000.0
2005-02-18 13:15:00,29.89,29.9,29.88,29.89,40400.0,17.0239,17.0296,17.0182,17.0239,40400.0
2005-02-18 13:20:00,29.89,29.89,29.88,29.88,42600.0,17.0239,17.0239,17.0182,17.0182,42600.0
2005-02-18 13:25:00,29.88,29.91,29.88,29.9,54600.0,17.0182,17.0353,17.0182,17.0296,54600.0
2005-02-18 13:30:00,29.89,29.89,29.88,29.89,91800.0,17.0239,17.0239,17.0182,17.0239,91800.0
2005-02-18 13:35:00,29.88,29.89,29.88,29.88,25800.0,17.0182,17.0239,17.0182,17.0182,25800.0
2005-02-18 13:40:00,29.88,29.9,29.88,29.9,61000.0,17.0182,17.0296,17.0182,17.0296,61000.0
2005-02-18 13:45:00,29.9,29.91,29.89,29.9,30600.0,17.0296,17.0353,17.0239,17.0296,30600.0
2005-02-18 13:50:00,29.9,29.91,29.89,29.91,37200.0,17.0296,17.0353,17.0239,17.0353,37200.0
2005-02-18 13:55:00,29.91,29.92,29.9,29.9,29800.0,17.0353,17.041,17.0296,17.0296,29800.0
2005-02-18 14:00:00,29.91,29.91,29.9,29.91,37200.0,17.0353,17.0353,17.0296,17.0353,37200.0
2005-02-18 14:05:00,29.91,29.93,29.9,29.93,96400.0,17.0353,17.0467,17.0296,17.0467,96400.0
2005-02-18 14:10:00,29.93,29.95,29.93,29.93,121400.0,17.0467,17.0581,17.0467,17.0467,121400.0
2005-02-18 14:15:00,29.94,29.95,29.93,29.95,57600.0,17.0524,17.0581,17.0467,17.0581,57600.0
2005-02-18 14:20:00,29.95,29.96,29.94,29.96,58800.0,17.0581,17.0637,17.0524,17.0637,58800.0
2005-02-18 14:25:00,29.96,29.98,29.95,29.97,96600.0,17.0637,17.0751,17.0581,17.0694,96600.0
2005-02-18 14:30:00,29.97,29.98,29.97,29.97,50600.0,17.0694,17.0751,17.0694,17.0694,50600.0
2005-02-18 14:35:00,29.97,29.97,29.97,29.97,34800.0,17.0694,17.0694,17.0694,17.0694,34800.0
2005-02-18 14:40:00,29.97,29.97,29.95,29.95,44400.0,17.0694,17.0694,17.0581,17.0581,44400.0
2005-02-18 14:45:00,29.95,29.95,29.95,29.95,45400.0,17.0581,17.0581,17.0581,17.0581,45400.0
2005-02-18 14:50:00,29.95,29.95,29.93,29.95,60200.0,17.0581,17.0581,17.0467,17.0581,60200.0
2005-02-18 14:55:00,29.95,29.95,29.92,29.93,57400.0,17.0581,17.0581,17.041,17.0467,57400.0
2005-02-18 15:00:00,29.92,29.93,29.92,29.93,39200.0,17.041,17.0467,17.041,17.0467,39200.0
2005-02-18 15:05:00,29.92,29.92,29.9,29.91,54200.0,17.041,17.041,17.0296,17.0353,54200.0
2005-02-18 15:10:00,29.91,29.92,29.9,29.9,38000.0,17.0353,17.041,17.0296,17.0296,38000.0
2005-02-18 15:15:00,29.92,29.93,29.9,29.93,30800.0,17.041,17.0467,17.0296,17.0467,30800.0
2005-02-18 15:20:00,29.93,29.94,29.91,29.91,76600.0,17.0467,17.0524,17.0353,17.0353,76600.0
2005-02-18 15:25:00,29.91,29.92,29.9,29.91,83600.0,17.0353,17.041,17.0296,17.0353,83600.0
2005-02-18 15:30:00,29.91,29.92,29.9,29.91,122200.0,17.0353,17.041,17.0296,17.0353,122200.0
2005-02-18 15:35:00,29.91,29.92,29.9,29.9,87000.0,17.0353,17.041,17.0296,17.0296,87000.0
2005-02-18 15:40:00,29.9,29.94,29.9,29.94,140600.0,17.0296,17.0524,17.0296,17.0524,140600.0
2005-02-18 15:45:00,29.94,29.97,29.93,29.96,158600.0,17.0524,17.0694,17.0467,17.0637,158600.0
2005-02-18 15:50:00,29.96,30.04,29.93,29.98,211200.0,17.0637,17.1093,17.0467,17.0751,211200.0
2005-02-18 15:55:00,29.98,29.98,29.92,29.92,274400.0,17.0751,17.0751,17.041,17.041,274400.0
2005-02-22 09:30:00,29.85,29.89,29.85,29.89,223000.0,17.0011,17.0239,17.0011,17.0239,223000.0
2005-02-22 09:35:00,29.9,29.9,29.86,29.9,112000.0,17.0296,17.0296,17.0068,17.0296,112000.0
2005-02-22 09:40:00,29.89,29.92,29.89,29.9,124200.0,17.0239,17.041,17.0239,17.0296,124200.0
2005-02-22 09:45:00,29.91,29.92,29.86,29.89,64600.0,17.0353,17.041,17.0068,17.0239,64600.0
2005-02-22 09:50:00,29.89,29.93,29.89,29.91,133600.0,17.0239,17.0467,17.0239,17.0353,133600.0
2005-02-22 09:55:00,29.91,29.92,29.88,29.89,173000.0,17.0353,17.041,17.0182,17.0239,173000.0
2005-02-22 10:00:00,29.88,29.89,29.85,29.86,156600.0,17.0182,17.0239,17.0011,17.0068,156600.0
2005-02-22 10:05:00,29.85,29.87,29.85,29.86,113000.0,17.0011,17.0125,17.0011,17.0068,113000.0
2005-02-22 10:10:00,29.86,29.86,29.82,29.83,164200.0,17.0068,17.0068,16.984,16.9897,164200.0
2005-02-22 10:15:00,29.82,29.82,29.79,29.79,130000.0,16.984,16.984,16.9669,16.9669,130000.0
2005-02-22 10:20:00,29.79,29.79,29.75,29.75,231600.0,16.9669,16.9669,16.9441,16.9441,231600.0
2005-02-22 10:25:00,29.75,29.86,29.75,29.83,188000.0,16.9441,17.0068,16.9441,16.9897,188000.0
2005-02-22 10:30:00,29.83,29.84,29.82,29.83,617400.0,16.9897,16.9954,16.984,16.9897,617400.0
2005-02-22 10:35:00,29.82,29.86,29.79,29.85,148000.0,16.984,17.0068,16.9669,17.0011,148000.0
2005-02-22 10:40:00,29.85,29.85,29.83,29.84,193600.0,17.0011,17.0011,16.9897,16.9954,193600.0
2005-02-22 10:45:00,29.84,29.84,29.82,29.82,204200.0,16.9954,16.9954,16.984,16.984,204200.0
2005-02-22 10:50:00,29.83,29.84,29.81,29.82,78200.0,16.9897,16.9954,16.9783,16.984,78200.0
2005-02-22 10:55:00,29.82,29.83,29.8,29.8,96800.0,16.984,16.9897,16.9726,16.9726,96800.0
2005-02-22 11:00:00,29.8,29.8,29.74,29.74,127000.0,16.9726,16.9726,16.9384,16.9384,127000.0
2005-02-22 11:05:00,29.75,29.75,29.72,29.72,88800.0,16.9441,16.9441,16.9271,16.9271,88800.0
2005-02-22 11:10:00,29.72,29.73,29.7,29.71,164200.0,16.9271,16.9328,16.9157,16.9214,164200.0
2005-02-22 11:15:00,29.71,29.71,29.66,29.66,126400.0,16.9214,16.9214,16.8929,16.8929,126400.0
2005-02-22 11:20:00,29.66,29.67,29.65,29.65,103800.0,16.8929,16.8986,16.8872,16.8872,103800.0
2005-02-22 11:25:00,29.66,29.7,29.66,29.69,101000.0,16.8929,16.9157,16.8929,16.91,101000.0
2005-02-22 11:30:00,29.68,29.73,29.68,29.73,98800.0,16.9043,16.9328,16.9043,16.9328,98800.0
2005-02-22 11:35:00,29.73,29.73,29.7,29.72,47000.0,16.9328,16.9328,16.9157,16.9271,47000.0
2005-02-22 11:40:00,29.72,29.75,29.72,29.72,97400.0,16.9271,16.9441,16.9271,16.9271,97400.0
2005-02-22 11:45:00,29.72,29.73,29.71,29.73,48600.0,16.9271,16.9328,16.9214,16.9328,48600.0
2005-02-22 11:50:00,29.73,29.73,29.72,29.72,70200.0,16.9328,16.9328,16.9271,16.9271,70200.0
2005-02-22 11:55:00,29.72,29.72,29.64,29.64,133800.0,16.9271,16.9271,16.8815,16.8815,133800.0
2005-02-22 12:00:00,29.64,29.64,29.6,29.63,183000.0,16.8815,16.8815,16.8587,16.8758,183000.0
2005-02-22 12:05:00,29.64,29.65,29.63,29.65,44200.0,16.8815,16.8872,16.8758,16.8872,44200.0
2005-02-22 12:10:00,29.65,29.66,29.64,29.66,78200.0,16.8872,16.8929,16.8815,16.8929,78200.0
2005-02-22 12:15:00,29.65,29.66,29.6,29.6,126600.0,16.8872,16.8929,16.8587,16.8587,126600.0
2005-02-22 12:20:00,29.61,29.61,29.56,29.57,210200.0,16.8644,16.8644,16.8359,16.8416,210200.0
2005-02-22 12:25:00,29.56,29.58,29.54,29.58,167400.0,16.8359,16.8473,16.8245,16.8473,167400.0
2005-02-22 12:30:00,29.58,29.58,29.54,29.54,114400.0,16.8473,16.8473,16.8245,16.8245,114400.0
2005-02-22 12:35:00,29.54,29.55,29.46,29.48,203800.0,16.8245,16.8302,16.779,16.7904,203800.0
2005-02-22 12:40:00,29.48,29.54,29.47,29.52,116800.0,16.7904,16.8245,16.7847,16.8131,116800.0
2005-02-22 12:45:00,29.53,29.54,29.5,29.5,96800.0,16.8188,16.8245,16.8018,16.8018,96800.0
2005-02-22 12:50:00,29.51,29.52,29.5,29.52,84600.0,16.8075,16.8131,16.8018,16.8131,84600.0
2005-02-22 12:55:00,29.52,29.52,29.5,29.5,123400.0,16.8131,16.8131,16.8018,16.8018,123400.0
2005-02-22 13:00:00,29.5,29.54,29.5,29.53,97200.0,16.8018,16.8245,16.8018,16.8188,97200.0
2005-02-22 13:05:00,29.53,29.56,29.52,29.54,81600.0,16.8188,16.8359,16.8131,16.8245,81600.0
2005-02-22 13:10:00,29.53,29.54,29.5,29.52,49000.0,16.8188,16.8245,16.8018,16.8131,49000.0
2005-02-22 13:15:00,29.52,29.56,29.52,29.56,86200.0,16.8131,16.8359,16.8131,16.8359,86200.0
2005-02-22 13:20:00,29.56,29.56,29.53,29.53,102400.0,16.8359,16.8359,16.8188,16.8188,102400.0
2005-02-22 13:25:00,29.53,29.55,29.53,29.55,43200.0,16.8188,16.8302,16.8188,16.8302,43200.0
2005-02-22 13:30:00,29.54,29.55,29.53,29.53,49800.0,16.8245,16.8302,16.8188,16.8188,49800.0
2005-02-22 13:35:00,29.53,29.53,29.5,29.51,110800.0,16.8188,16.8188,16.8018,16.8075,110800.0
2005-02-22 13:40:00,29.51,29.55,29.51,29.55,43200.0,16.8075,16.8302,16.8075,16.8302,43200.0
2005-02-22 13:45:00,29.54,29.82,29.53,29.54,53600.0,16.8245,16.984,16.8188,16.8245,53600.0
2005-02-22 13:50:00,29.54,29.56,29.51,29.52,82200.0,16.8245,16.8359,16.8075,16.8131,82200.0
2005-02-22 13:55:00,29.53,29.71,29.49,29.5,96000.0,16.8188,16.9214,16.7961,16.8018,96000.0
2005-02-22 14:00:00,29.51,29.52,29.48,29.52,98200.0,16.8075,16.8131,16.7904,16.8131,98200.0
2005-02-22 14:05:00,29.51,29.52,29.48,29.49,80200.0,16.8075,16.8131,16.7904,16.7961,80200.0
2005-02-22 14:10:00,29.5,29.53,29.5,29.53,39000.0,16.8018,16.8188,16.8018,16.8188,39000.0
2005-02-22 14:15:00,29.52,29.53,29.51,29.52,89800.0,16.8131,16.8188,16.8075,16.8131,89800.0
2005-02-22 14:20:00,29.51,29.53,29.51,29.51,163400.0,16.8075,16.8188,16.8075,16.8075,163400.0
2005-02-22 14:25:00,29.52,29.53,29.51,29.53,52200.0,16.8131,16.8188,16.8075,16.8188,52200.0
2005-02-22 14:30:00,29.53,29.53,29.5,29.52,136600.0,16.8188,16.8188,16.8018,16.8131,136600.0
2005-02-22 14:35:00,29.51,29.53,29.49,29.5,90200.0,16.8075,16.8188,16.7961,16.8018,90200.0
2005-02-22 14:40:00,29.5,29.53,29.5,29.53,55200.0,16.8018,16.8188,16.8018,16.8188,55200.0
2005-02-22 14:45:00,29.53,29.53,29.5,29.5,130400.0,16.8188,16.8188,16.8018,16.8018,130400.0
2005-02-22 14:50:00,29.5,29.51,29.5,29.5,43400.0,16.8018,16.8075,16.8018,16.8018,43400.0
2005-02-22 14:55:00,29.5,29.5,29.49,29.49,119200.0,16.8018,16.8018,16.7961,16.7961,119200.0
2005-02-22 15:00:00,29.49,29.51,29.49,29.5,148600.0,16.7961,16.8075,16.7961,16.8018,148600.0
2005-02-22 15:05:00,29.5,29.51,29.49,29.5,48800.0,16.8018,16.8075,16.7961,16.8018,48800.0
2005-02-22 15:10:00,29.5,29.5,29.47,29.48,121000.0,16.8018,16.8018,16.7847,16.7904,121000.0
2005-02-22 15:15:00,29.49,29.5,29.47,29.48,62800.0,16.7961,16.8018,16.7847,16.7904,62800.0
2005-02-22 15:20:00,29.48,29.48,29.46,29.47,83800.0,16.7904,16.7904,16.779,16.7847,83800.0
2005-02-22 15:25:00,29.47,29.47,29.45,29.46,85200.0,16.7847,16.7847,16.7733,16.779,85200.0
2005-02-22 15:30:00,29.46,29.47,29.45,29.46,98800.0,16.779,16.7847,16.7733,16.779,98800.0
2005-02-22 15:35:00,29.46,29.48,29.43,29.45,209200.0,16.779,16.7904,16.7619,16.7733,209200.0
2005-02-22 15:40:00,29.46,29.46,29.43,29.44,183800.0,16.779,16.779,16.7619,16.7676,183800.0
2005-02-22 15:45:00,29.44,29.45,29.4,29.41,124000.0,16.7676,16.7733,16.7448,16.7505,124000.0
2005-02-22 15:50:00,29.41,29.43,29.39,29.43,213200.0,16.7505,16.7619,16.7391,16.7619,213200.0
2005-02-22 15:55:00,29.43,29.44,29.43,29.43,215400.0,16.7619,16.7676,16.7619,16.7619,215400.0
2005-02-23 09:30:00,29.63,29.7,29.61,29.7,249800.0,16.8758,16.9157,16.8644,16.9157,249800.0
2005-02-23 09:35:00,29.68,29.7,29.68,29.7,118200.0,16.9043,16.9157,16.9043,16.9157,118200.0
2005-02-23 09:40:00,29.69,29.7,29.64,29.65,157400.0,16.91,16.9157,16.8815,16.8872,157400.0
2005-02-23 09:45:00,29.61,29.66,29.61,29.63,95000.0,16.8644,16.8929,16.8644,16.8758,95000.0
2005-02-23 09:50:00,29.63,29.73,29.63,29.73,121000.0,16.8758,16.9328,16.8758,16.9328,121000.0
2005-02-23 09:55:00,29.73,29.75,29.68,29.68,136800.0,16.9328,16.9441,16.9043,16.9043,136800.0
2005-02-23 10:00:00,29.66,29.67,29.64,29.67,139400.0,16.8929,16.8986,16.8815,16.8986,139400.0
2005-02-23 10:05:00,29.67,29.7,29.67,29.68,140800.0,16.8986,16.9157,16.8986,16.9043,140800.0
2005-02-23 10:10:00,29.68,29.7,29.68,29.69,85200.0,16.9043,16.9157,16.9043,16.91,85200.0
2005-02-23 10:15:00,29.69,29.7,29.68,29.68,116000.0,16.91,16.9157,16.9043,16.9043,116000.0
2005-02-23 10:20:00,29.68,29.73,29.67,29.69,87000.0,16.9043,16.9328,16.8986,16.91,87000.0
2005-02-23 10:25:00,29.68,29.7,29.65,29.65,124200.0,16.9043,16.9157,16.8872,16.8872,124200.0
2005-02-23 10:30:00,29.65,29.68,29.61,29.61,118600.0,16.8872,16.9043,16.8644,16.8644,118600.0
2005-02-23 10:35:00,29.61,29.61,29.6,29.61,121200.0,16.8644,16.8644,16.8587,16.8644,121200.0
2005-02-23 10:40:00,29.61,29.61,29.57,29.57,86400.0,16.8644,16.8644,16.8416,16.8416,86400.0
2005-02-23 10:45:00,29.58,29.61,29.57,29.59,96000.0,16.8473,16.8644,16.8416,16.853,96000.0
2005-02-23 10:50:00,29.58,29.59,29.56,29.56,67200.0,16.8473,16.853,16.8359,16.8359,67200.0
2005-02-23 10:55:00,29.56,29.6,29.56,29.6,96600.0,16.8359,16.8587,16.8359,16.8587,96600.0
2005-02-23 11:00:00,29.6,29.6,29.59,29.6,81000.0,16.8587,16.8587,16.853,16.8587,81000.0
2005-02-23 11:05:00,29.61,29.64,29.61,29.63,69400.0,16.8644,16.8815,16.8644,16.8758,69400.0
2005-02-23 11:10:00,29.64,29.64,29.6,29.61,28600.0,16.8815,16.8815,16.8587,16.8644,28600.0
2005-02-23 11:15:00,29.61,29.65,29.61,29.65,59200.0,16.8644,16.8872,16.8644,16.8872,59200.0
2005-02-23 11:20:00,29.65,29.69,29.64,29.67,112800.0,16.8872,16.91,16.8815,16.8986,112800.0
2005-02-23 11:25:00,29.67,29.69,29.67,29.68,63400.0,16.8986,16.91,16.8986,16.9043,63400.0
2005-02-23 11:30:00,29.68,29.7,29.67,29.68,91800.0,16.9043,16.9157,16.8986,16.9043,91800.0
2005-02-23 11:35:00,29.68,29.68,29.67,29.68,51000.0,16.9043,16.9043,16.8986,16.9043,51000.0
2005-02-23 11:40:00,29.68,29.68,29.66,29.67,96200.0,16.9043,16.9043,16.8929,16.8986,96200.0
2005-02-23 11:45:00,29.67,29.67,29.64,29.65,70800.0,16.8986,16.8986,16.8815,16.8872,70800.0
2005-02-23 11:50:00,29.65,29.7,29.65,29.66,108200.0,16.8872,16.9157,16.8872,16.8929,108200.0
2005-02-23 11:55:00,29.66,29.68,29.65,29.68,114000.0,16.8929,16.9043,16.8872,16.9043,114000.0
2005-02-23 12:00:00,29.68,29.68,29.67,29.67,48200.0,16.9043,16.9043,16.8986,16.8986,48200.0
2005-02-23 12:05:00,29.67,29.68,29.65,29.65,88000.0,16.8986,16.9043,16.8872,16.8872,88000.0
2005-02-23 12:10:00,29.65,29.67,29.65,29.66,55800.0,16.8872,16.8986,16.8872,16.8929,55800.0
2005-02-23 12:15:00,29.66,29.66,29.64,29.66,28800.0,16.8929,16.8929,16.8815,16.8929,28800.0
2005-02-23 12:20:00,29.66,29.68,29.66,29.68,61200.0,16.8929,16.9043,16.8929,16.9043,61200.0
2005-02-23 12:25:00,29.67,29.68,29.67,29.67,57200.0,16.8986,16.9043,16.8986,16.8986,57200.0
2005-02-23 12:30:00,29.67,29.68,29.66,29.68,43200.0,16.8986,16.9043,16.8929,16.9043,43200.0
2005-02-23 12:35:00,29.68,29.68,29.67,29.68,37800.0,16.9043,16.9043,16.8986,16.9043,37800.0
2005-02-23 12:40:00,29.68,29.68,29.66,29.67,45800.0,16.9043,16.9043,16.8929,16.8986,45800.0
2005-02-23 12:45:00,29.67,29.68,29.67,29.68,41800.0,16.8986,16.9043,16.8986,16.9043,41800.0
2005-02-23 12:50:00,29.68,29.69,29.68,29.68,38600.0,16.9043,16.91,16.9043,16.9043,38600.0
2005-02-23 12:55:00,29.68,29.68,29.67,29.68,46800.0,16.9043,16.9043,16.8986,16.9043,46800.0
2005-02-23 13:00:00,29.68,29.68,29.67,29.68,63400.0,16.9043,16.9043,16.8986,16.9043,63400.0
2005-02-23 13:05:00,29.68,29.68,29.66,29.66,42400.0,16.9043,16.9043,16.8929,16.8929,42400.0
2005-02-23 13:10:00,29.66,29.66,29.63,29.65,96600.0,16.8929,16.8929,16.8758,16.8872,96600.0
2005-02-23 13:15:00,29.65,29.65,29.64,29.65,58000.0,16.8872,16.8872,16.8815,16.8872,58000.0
2005-02-23 13:20:00,29.65,29.65,29.62,29.64,58200.0,16.8872,16.8872,16.8701,16.8815,58200.0
2005-02-23 13:25:00,29.64,29.65,29.63,29.64,66000.0,16.8815,16.8872,16.8758,16.8815,66000.0
2005-02-23 13:30:00,29.65,29.65,29.63,29.64,54200.0,16.8872,16.8872,16.8758,16.8815,54200.0
2005-02-23 13:35:00,29.64,29.65,29.64,29.65,46000.0,16.8815,16.8872,16.8815,16.8872,46000.0
2005-02-23 13:40:00,29.65,29.65,29.61,29.63,79400.0,16.8872,16.8872,16.8644,16.8758,79400.0
2005-02-23 13:45:00,29.63,29.65,29.63,29.65,82200.0,16.8758,16.8872,16.8758,16.8872,82200.0
2005-02-23 13:50:00,29.65,29.66,29.64,29.65,66000.0,16.8872,16.8929,16.8815,16.8872,66000.0
2005-02-23 13:55:00,29.65,29.66,29.64,29.65,83400.0,16.8872,16.8929,16.8815,16.8872,83400.0
2005-02-23 14:00:00,29.65,29.65,29.63,29.65,116200.0,16.8872,16.8872,16.8758,16.8872,116200.0
2005-02-23 14:05:00,29.65,29.68,29.65,29.65,130200.0,16.8872,16.9043,16.8872,16.8872,130200.0
2005-02-23 14:10:00,29.65,29.65,29.59,29.6,146200.0,16.8872,16.8872,16.853,16.8587,146200.0
2005-02-23 14:15:00,29.6,29.63,29.6,29.63,81600.0,16.8587,16.8758,16.8587,16.8758,81600.0
2005-02-23 14:20:00,29.63,29.65,29.62,29.65,103200.0,16.8758,16.8872,16.8701,16.8872,103200.0
2005-02-23 14:25:00,29.65,29.68,29.65,29.68,114000.0,16.8872,16.9043,16.8872,16.9043,114000.0
2005-02-23 14:30:00,29.68,29.7,29.67,29.7,58400.0,16.9043,16.9157,16.8986,16.9157,58400.0
2005-02-23 14:35:00,29.7,29.71,29.68,29.7,86000.0,16.9157,16.9214,16.9043,16.9157,86000.0
2005-02-23 14:40:00,29.7,29.7,29.68,29.68,114200.0,16.9157,16.9157,16.9043,16.9043,114200.0
2005-02-23 14:45:00,29.68,29.72,29.68,29.72,117600.0,16.9043,16.9271,16.9043,16.9271,117600.0
2005-02-23 14:50:00,29.72,29.75,29.71,29.74,78000.0,16.9271,16.9441,16.9214,16.9384,78000.0
2005-02-23 14:55:00,29.74,29.74,29.71,29.74,136400.0,16.9384,16.9384,16.9214,16.9384,136400.0
2005-02-23 15:00:00,29.74,29.75,29.72,29.73,78400.0,16.9384,16.9441,16.9271,16.9328,78400.0
2005-02-23 15:05:00,29.73,29.75,29.71,29.75,72400.0,16.9328,16.9441,16.9214,16.9441,72400.0
2005-02-23 15:10:00,29.75,29.75,29.73,29.75,122000.0,16.9441,16.9441,16.9328,16.9441,122000.0
2005-02-23 15:15:00,29.75,29.77,29.75,29.77,91800.0,16.9441,16.9555,16.9441,16.9555,91800.0
2005-02-23 15:20:00,29.78,29.79,29.77,29.78,132200.0,16.9612,16.9669,16.9555,16.9612,132200.0
2005-02-23 15:25:00,29.78,29.8,29.76,29.76,79000.0,16.9612,16.9726,16.9498,16.9498,79000.0
2005-02-23 15:30:00,29.77,29.8,29.77,29.79,79600.0,16.9555,16.9726,16.9555,16.9669,79600.0
2005-02-23 15:35:00,29.79,29.8,29.75,29.75,148200.0,16.9669,16.9726,16.9441,16.9441,148200.0
2005-02-23 15:40:00,29.75,29.75,29.73,29.74,167000.0,16.9441,16.9441,16.9328,16.9384,167000.0
2005-02-23 15:45:00,29.74,29.75,29.71,29.72,174800.0,16.9384,16.9441,16.9214,16.9271,174800.0
2005-02-23 15:50:00,29.72,29.73,29.69,29.71,150000.0,16.9271,16.9328,16.91,16.9214,150000.0
2005-02-23 15:55:00,29.71,29.72,29.68,29.72,176800.0,16.9214,16.9271,16.9043,16.9271,176800.0
2005-02-24 09:30:00,29.97,29.98,29.91,29.97,370400.0,17.0694,17.0751,17.0353,17.0694,370400.0
2005-02-24 09:35:00,29.97,30.0,29.95,29.97,170200.0,17.0694,17.0865,17.0581,17.0694,170200.0
2005-02-24 09:40:00,29.97,29.97,29.9,29.93,205000.0,17.0694,17.0694,17.0296,17.0467,205000.0
2005-02-24 09:45:00,29.93,29.93,29.84,29.84,228400.0,17.0467,17.0467,16.9954,16.9954,228400.0
2005-02-24 09:50:00,29.85,29.88,29.85,29.86,150800.0,17.0011,17.0182,17.0011,17.0068,150800.0
2005-02-24 09:55:00,29.86,29.88,29.85,29.86,104600.0,17.0068,17.0182,17.0011,17.0068,104600.0
2005-02-24 10:00:00,29.86,29.88,29.85,29.85,199600.0,17.0068,17.0182,17.0011,17.0011,199600.0
2005-02-24 10:05:00,29.85,29.86,29.84,29.85,76200.0,17.0011,17.0068,16.9954,17.0011,76200.0
2005-02-24 10:10:00,29.85,29.89,29.83,29.88,63000.0,17.0011,17.0239,16.9897,17.0182,63000.0
2005-02-24 10:15:00,29.88,29.9,29.88,29.89,123400.0,17.0182,17.0296,17.0182,17.0239,123400.0
2005-02-24 10:20:00,29.9,29.9,29.86,29.86,87800.0,17.0296,17.0296,17.0068,17.0068,87800.0
2005-02-24 10:25:00,29.86,29.86,29.85,29.86,61200.0,17.0068,17.0068,17.0011,17.0068,61200.0
2005-02-24 10:30:00,29.86,29.96,29.85,29.93,215600.0,17.0068,17.0637,17.0011,17.0467,215600.0
2005-02-24 10:35:00,29.93,29.95,29.88,29.89,146200.0,17.0467,17.0581,17.0182,17.0239,146200.0
2005-02-24 10:40:00,29.89,29.91,29.85,29.85,90400.0,17.0239,17.0353,17.0011,17.0011,90400.0
2005-02-24 10:45:00,29.85,29.86,29.83,29.85,109800.0,17.0011,17.0068,16.9897,17.0011,109800.0
2005-02-24 10:50:00,29.85,29.85,29.82,29.84,131200.0,17.0011,17.0011,16.984,16.9954,131200.0
2005-02-24 10:55:00,29.84,29.84,29.81,29.82,130600.0,16.9954,16.9954,16.9783,16.984,130600.0
2005-02-24 11:00:00,29.82,29.84,29.81,29.83,114200.0,16.984,16.9954,16.9783,16.9897,114200.0
2005-02-24 11:05:00,29.83,29.86,29.83,29.85,107800.0,16.9897,17.0068,16.9897,17.0011,107800.0
2005-02-24 11:10:00,29.85,29.85,29.83,29.84,69400.0,17.0011,17.0011,16.9897,16.9954,69400.0
2005-02-24 11:15:00,29.84,29.89,29.84,29.88,83400.0,16.9954,17.0239,16.9954,17.0182,83400.0
2005-02-24 11:20:00,29.88,29.9,29.86,29.86,108800.0,17.0182,17.0296,17.0068,17.0068,108800.0
2005-02-24 11:25:00,29.86,29.88,29.85,29.86,83600.0,17.0068,17.0182,17.0011,17.0068,83600.0
2005-02-24 11:30:00,29.85,29.87,29.85,29.85,65200.0,17.0011,17.0125,17.0011,17.0011,65200.0
2005-02-24 11:35:00,29.85,29.88,29.85,29.87,26200.0,17.0011,17.0182,17.0011,17.0125,26200.0
2005-02-24 11:40:00,29.86,29.88,29.86,29.88,39600.0,17.0068,17.0182,17.0068,17.0182,39600.0
2005-02-24 11:45:00,29.87,29.88,29.85,29.85,85800.0,17.0125,17.0182,17.0011,17.0011,85800.0
2005-02-24 11:50:00,29.85,29.85,29.83,29.84,81000.0,17.0011,17.0011,16.9897,16.9954,81000.0
2005-02-24 11:55:00,29.84,29.84,29.81,29.83,67800.0,16.9954,16.9954,16.9783,16.9897,67800.0
2005-02-24 12:00:00,29.84,29.84,29.83,29.84,88600.0,16.9954,16.9954,16.9897,16.9954,88600.0
2005-02-24 12:05:00,29.83,29.85,29.82,29.82,52000.0,16.9897,17.0011,16.984,16.984,52000.0
2005-02-24 12:10:00,29.82,29.83,29.81,29.82,71800.0,16.984,16.9897,16.9783,16.984,71800.0
2005-02-24 12:15:00,29.82,29.83,29.81,29.81,44600.0,16.984,16.9897,16.9783,16.9783,44600.0
2005-02-24 12:20:00,29.81,29.83,29.8,29.8,73800.0,16.9783,16.9897,16.9726,16.9726,73800.0
2005-02-24 12:25:00,29.79,29.79,29.78,29.79,126800.0,16.9669,16.9669,16.9612,16.9669,126800.0
2005-02-24 12:30:00,29.79,29.81,29.78,29.8,95000.0,16.9669,16.9783,16.9612,16.9726,95000.0
2005-02-24 12:35:00,29.8,29.81,29.8,29.81,45200.0,16.9726,16.9783,16.9726,16.9783,45200.0
2005-02-24 12:40:00,29.81,29.81,29.8,29.8,93400.0,16.9783,16.9783,16.9726,16.9726,93400.0
2005-02-24 12:45:00,29.8,29.82,29.79,29.8,101000.0,16.9726,16.984,16.9669,16.9726,101000.0
2005-02-24 12:50:00,29.79,29.81,29.79,29.79,67200.0,16.9669,16.9783,16.9669,16.9669,67200.0
2005-02-24 12:55:00,29.79,29.8,29.75,29.75,106600.0,16.9669,16.9726,16.9441,16.9441,106600.0
2005-02-24 13:00:00,29.75,29.76,29.74,29.75,64600.0,16.9441,16.9498,16.9384,16.9441,64600.0
2005-02-24 13:05:00,29.76,29.76,29.74,29.75,67800.0,16.9498,16.9498,16.9384,16.9441,67800.0
2005-02-24 13:10:00,29.75,29.77,29.75,29.76,141600.0,16.9441,16.9555,16.9441,16.9498,141600.0
2005-02-24 13:15:00,29.77,29.77,29.75,29.76,57800.0,16.9555,16.9555,16.9441,16.9498,57800.0
2005-02-24 13:20:00,29.76,29.78,29.75,29.77,97400.0,16.9498,16.9612,16.9441,16.9555,97400.0
2005-02-24 13:25:00,29.77,29.78,29.75,29.75,49200.0,16.9555,16.9612,16.9441,16.9441,49200.0
2005-02-24 13:30:00,29.75,29.77,29.75,29.77,40200.0,16.9441,16.9555,16.9441,16.9555,40200.0
2005-02-24 13:35:00,29.77,29.81,29.77,29.8,96800.0,16.9555,16.9783,16.9555,16.9726,96800.0
2005-02-24 13:40:00,29.8,29.81,29.79,29.79,30000.0,16.9726,16.9783,16.9669,16.9669,30000.0
2005-02-24 13:45:00,29.79,29.8,29.76,29.76,37200.0,16.9669,16.9726,16.9498,16.9498,37200.0
2005-02-24 13:50:00,29.76,29.8,29.76,29.8,52800.0,16.9498,16.9726,16.9498,16.9726,52800.0
2005-02-24 13:55:00,29.8,29.8,29.78,29.79,41000.0,16.9726,16.9726,16.9612,16.9669,41000.0
2005-02-24 14:00:00,29.79,29.8,29.78,29.79,106000.0,16.9669,16.9726,16.9612,16.9669,106000.0
2005-02-24 14:05:00,29.8,29.8,29.77,29.77,87000.0,16.9726,16.9726,16.9555,16.9555,87000.0
2005-02-24 14:10:00,29.79,29.83,29.79,29.82,245600.0,16.9669,16.9897,16.9669,16.984,245600.0
2005-02-24 14:15:00,29.82,29.86,29.82,29.84,132200.0,16.984,17.0068,16.984,16.9954,132200.0
2005-02-24 14:20:00,29.84,29.87,29.83,29.84,136600.0,16.9954,17.0125,16.9897,16.9954,136600.0
2005-02-24 14:25:00,29.85,29.85,29.84,29.85,42000.0,17.0011,17.0011,16.9954,17.0011,42000.0
2005-02-24 14:30:00,29.85,29.85,29.81,29.81,107600.0,17.0011,17.0011,16.9783,16.9783,107600.0
2005-02-24 14:35:00,29.81,29.82,29.8,29.81,123200.0,16.9783,16.984,16.9726,16.9783,123200.0
2005-02-24 14:40:00,29.82,29.84,29.81,29.82,29800.0,16.984,16.9954,16.9783,16.984,29800.0
2005-02-24 14:45:00,29.82,29.84,29.82,29.83,61400.0,16.984,16.9954,16.984,16.9897,61400.0
2005-02-24 14:50:00,29.83,29.84,29.83,29.83,100400.0,16.9897,16.9954,16.9897,16.9897,100400.0
2005-02-24 14:55:00,29.83,29.84,29.82,29.84,113000.0,16.9897,16.9954,16.984,16.9954,113000.0
2005-02-24 15:00:00,29.84,29.85,29.83,29.85,61000.0,16.9954,17.0011,16.9897,17.0011,61000.0
2005-02-24 15:05:00,29.85,29.87,29.85,29.85,143400.0,17.0011,17.0125,17.0011,17.0011,143400.0
2005-02-24 15:10:00,29.85,29.86,29.85,29.86,114400.0,17.0011,17.0068,17.0011,17.0068,114400.0
2005-02-24 15:15:00,29.86,29.86,29.83,29.84,155600.0,17.0068,17.0068,16.9897,16.9954,155600.0
2005-02-24 15:20:00,29.84,29.86,29.83,29.83,187400.0,16.9954,17.0068,16.9897,16.9897,187400.0
2005-02-24 15:25:00,29.83,29.86,29.83,29.86,56800.0,16.9897,17.0068,16.9897,17.0068,56800.0
2005-02-24 15:30:00,29.85,29.86,29.85,29.86,122200.0,17.0011,17.0068,17.0011,17.0068,122200.0
2005-02-24 15:35:00,29.86,29.9,29.86,29.88,160000.0,17.0068,17.0296,17.0068,17.0182,160000.0
2005-02-24 15:40:00,29.86,29.89,29.86,29.89,104000.0,17.0068,17.0239,17.0068,17.0239,104000.0
2005-02-24 15:45:00,29.89,29.89,29.84,29.85,266600.0,17.0239,17.0239,16.9954,17.0011,266600.0
2005-02-24 15:50:00,29.85,29.86,29.83,29.85,250200.0,17.0011,17.0068,16.9897,17.0011,250200.0
2005-02-24 15:55:00,29.85,29.86,29.85,29.85,149800.0,17.0011,17.0068,17.0011,17.0011,149800.0
2005-02-25 09:30:00,29.85,29.85,29.82,29.82,206600.0,17.0011,17.0011,16.984,16.984,206600.0
2005-02-25 09:35:00,29.82,29.82,29.77,29.78,171400.0,16.984,16.984,16.9555,16.9612,171400.0
2005-02-25 09:40:00,29.78,29.82,29.75,29.81,165400.0,16.9612,16.984,16.9441,16.9783,165400.0
2005-02-25 09:45:00,29.81,29.82,29.76,29.81,110600.0,16.9783,16.984,16.9498,16.9783,110600.0
2005-02-25 09:50:00,29.79,29.81,29.78,29.8,125200.0,16.9669,16.9783,16.9612,16.9726,125200.0
2005-02-25 09:55:00,29.8,29.8,29.75,29.76,79000.0,16.9726,16.9726,16.9441,16.9498,79000.0
2005-02-25 10:00:00,29.76,29.79,29.75,29.78,112600.0,16.9498,16.9669,16.9441,16.9612,112600.0
2005-02-25 10:05:00,29.78,29.78,29.75,29.76,79800.0,16.9612,16.9612,16.9441,16.9498,79800.0
2005-02-25 10:10:00,29.76,29.79,29.76,29.78,65600.0,16.9498,16.9669,16.9498,16.9612,65600.0
2005-02-25 10:15:00,29.77,29.79,29.75,29.75,83200.0,16.9555,16.9669,16.9441,16.9441,83200.0
2005-02-25 10:20:00,29.75,29.75,29.75,29.75,126800.0,16.9441,16.9441,16.9441,16.9441,126800.0
2005-02-25 10:25:00,29.75,29.77,29.74,29.77,75600.0,16.9441,16.9555,16.9384,16.9555,75600.0
2005-02-25 10:30:00,29.77,29.81,29.77,29.8,81400.0,16.9555,16.9783,16.9555,16.9726,81400.0
2005-02-25 10:35:00,29.8,29.81,29.79,29.81,45600.0,16.9726,16.9783,16.9669,16.9783,45600.0
2005-02-25 10:40:00,29.81,29.81,29.8,29.8,55000.0,16.9783,16.9783,16.9726,16.9726,55000.0
2005-02-25 10:45:00,29.81,29.81,29.77,29.77,65400.0,16.9783,16.9783,16.9555,16.9555,65400.0
2005-02-25 10:50:00,29.77,29.8,29.77,29.79,58000.0,16.9555,16.9726,16.9555,16.9669,58000.0
2005-02-25 10:55:00,29.79,29.85,29.79,29.84,112000.0,16.9669,17.0011,16.9669,16.9954,112000.0
2005-02-25 11:00:00,29.84,29.89,29.82,29.86,155800.0,16.9954,17.0239,16.984,17.0068,155800.0
2005-02-25 11:05:00,29.86,29.93,29.86,29.92,138800.0,17.0068,17.0467,17.0068,17.041,138800.0
2005-02-25 11:10:00,29.91,29.93,29.9,29.91,93400.0,17.0353,17.0467,17.0296,17.0353,93400.0
2005-02-25 11:15:00,29.91,29.91,29.88,29.88,40600.0,17.0353,17.0353,17.0182,17.0182,40600.0
2005-02-25 11:20:00,29.88,29.9,29.86,29.86,42000.0,17.0182,17.0296,17.0068,17.0068,42000.0
2005-02-25 11:25:00,29.86,29.88,29.85,29.88,81400.0,17.0068,17.0182,17.0011,17.0182,81400.0
2005-02-25 11:30:00,29.88,29.89,29.87,29.88,55400.0,17.0182,17.0239,17.0125,17.0182,55400.0
2005-02-25 11:35:00,29.88,29.89,29.88,29.88,30600.0,17.0182,17.0239,17.0182,17.0182,30600.0
2005-02-25 11:40:00,29.89,29.89,29.87,29.88,33000.0,17.0239,17.0239,17.0125,17.0182,33000.0
2005-02-25 11:45:00,29.88,29.89,29.87,29.88,23800.0,17.0182,17.0239,17.0125,17.0182,23800.0
2005-02-25 11:50:00,29.88,29.9,29.88,29.89,128000.0,17.0182,17.0296,17.0182,17.0239,128000.0
2005-02-25 11:55:00,29.89,29.93,29.89,29.93,112200.0,17.0239,17.0467,17.0239,17.0467,112200.0
2005-02-25 12:00:00,29.93,29.94,29.93,29.93,69800.0,17.0467,17.0524,17.0467,17.0467,69800.0
2005-02-25 12:05:00,29.93,29.95,29.91,29.93,64400.0,17.0467,17.0581,17.0353,17.0467,64400.0
2005-02-25 12:10:00,29.93,29.94,29.91,29.93,23800.0,17.0467,17.0524,17.0353,17.0467,23800.0
2005-02-25 12:15:00,29.93,29.93,29.91,29.93,34200.0,17.0467,17.0467,17.0353,17.0467,34200.0
2005-02-25 12:20:00,29.93,29.95,29.93,29.95,58000.0,17.0467,17.0581,17.0467,17.0581,58000.0
2005-02-25 12:25:00,29.93,29.95,29.93,29.95,52800.0,17.0467,17.0581,17.0467,17.0581,52800.0
2005-02-25 12:30:00,29.95,29.95,29.93,29.95,62200.0,17.0581,17.0581,17.0467,17.0581,62200.0
2005-02-25 12:35:00,29.95,29.96,29.93,29.96,59200.0,17.0581,17.0637,17.0467,17.0637,59200.0
2005-02-25 12:40:00,29.96,29.97,29.95,29.97,36200.0,17.0637,17.0694,17.0581,17.0694,36200.0
2005-02-25 12:45:00,29.97,29.98,29.97,29.98,35400.0,17.0694,17.0751,17.0694,17.0751,35400.0
2005-02-25 12:50:00,29.98,30.0,29.98,30.0,62200.0,17.0751,17.0865,17.0751,17.0865,62200.0
2005-02-25 12:55:00,29.99,29.99,29.98,29.98,74000.0,17.0808,17.0808,17.0751,17.0751,74000.0
2005-02-25 13:00:00,29.98,29.98,29.96,29.97,71800.0,17.0751,17.0751,17.0637,17.0694,71800.0
2005-02-25 13:05:00,29.97,29.99,29.97,29.98,24600.0,17.0694,17.0808,17.0694,17.0751,24600.0
2005-02-25 13:10:00,29.98,29.98,29.95,29.95,50400.0,17.0751,17.0751,17.0581,17.0581,50400.0
2005-02-25 13:15:00,29.95,29.96,29.94,29.95,85800.0,17.0581,17.0637,17.0524,17.0581,85800.0
2005-02-25 13:20:00,29.95,29.96,29.95,29.95,21800.0,17.0581,17.0637,17.0581,17.0581,21800.0
2005-02-25 13:25:00,29.95,29.97,29.93,29.94,108000.0,17.0581,17.0694,17.0467,17.0524,108000.0
2005-02-25 13:30:00,29.95,29.95,29.93,29.95,68400.0,17.0581,17.0581,17.0467,17.0581,68400.0
2005-02-25 13:35:00,29.95,29.96,29.94,29.95,80200.0,17.0581,17.0637,17.0524,17.0581,80200.0
2005-02-25 13:40:00,29.95,29.96,29.95,29.96,29000.0,17.0581,17.0637,17.0581,17.0637,29000.0
2005-02-25 13:45:00,29.96,29.96,29.93,29.94,78200.0,17.0637,17.0637,17.0467,17.0524,78200.0
2005-02-25 13:50:00,29.94,30.0,29.94,29.98,113200.0,17.0524,17.0865,17.0524,17.0751,113200.0
2005-02-25 13:55:00,29.98,29.99,29.97,29.99,38200.0,17.0751,17.0808,17.0694,17.0808,38200.0
2005-02-25 14:00:00,29.99,30.0,29.98,30.0,29800.0,17.0808,17.0865,17.0751,17.0865,29800.0
2005-02-25 14:05:00,30.0,30.0,29.99,29.99,29000.0,17.0865,17.0865,17.0808,17.0808,29000.0
2005-02-25 14:10:00,29.99,30.02,29.99,30.0,84000.0,17.0808,17.0979,17.0808,17.0865,84000.0
2005-02-25 14:15:00,30.02,30.05,30.02,30.04,83000.0,17.0979,17.115,17.0979,17.1093,83000.0
2005-02-25 14:20:00,30.04,30.08,30.04,30.05,139200.0,17.1093,17.1321,17.1093,17.115,139200.0
2005-02-25 14:25:00,30.06,30.07,30.03,30.05,86400.0,17.1207,17.1264,17.1036,17.115,86400.0
2005-02-25 14:30:00,30.06,30.07,30.05,30.06,45200.0,17.1207,17.1264,17.115,17.1207,45200.0
2005-02-25 14:35:00,30.06,30.08,30.05,30.06,75400.0,17.1207,17.1321,17.115,17.1207,75400.0
2005-02-25 14:40:00,30.06,30.06,29.99,30.0,100000.0,17.1207,17.1207,17.0808,17.0865,100000.0
2005-02-25 14:45:00,30.0,30.02,30.0,30.0,110400.0,17.0865,17.0979,17.0865,17.0865,110400.0
2005-02-25 14:50:00,30.0,30.02,30.0,30.0,75600.0,17.0865,17.0979,17.0865,17.0865,75600.0
2005-02-25 14:55:00,30.01,30.03,30.0,30.0,90800.0,17.0922,17.1036,17.0865,17.0865,90800.0
2005-02-25 15:00:00,30.01,30.03,30.0,30.02,56000.0,17.0922,17.1036,17.0865,17.0979,56000.0
2005-02-25 15:05:00,30.02,30.04,30.0,30.01,67200.0,17.0979,17.1093,17.0865,17.0922,67200.0
2005-02-25 15:10:00,30.01,30.04,30.01,30.03,66400.0,17.0922,17.1093,17.0922,17.1036,66400.0
2005-02-25 15:15:00,30.03,30.04,30.01,30.02,54400.0,17.1036,17.1093,17.0922,17.0979,54400.0
2005-02-25 15:20:00,30.02,30.02,30.0,30.01,137800.0,17.0979,17.0979,17.0865,17.0922,137800.0
2005-02-25 15:25:00,30.01,30.02,30.0,30.01,73200.0,17.0922,17.0979,17.0865,17.0922,73200.0
2005-02-25 15:30:00,30.0,30.03,30.0,30.0,144200.0,17.0865,17.1036,17.0865,17.0865,144200.0
2005-02-25 15:35:00,30.0,30.0,29.96,29.96,79000.0,17.0865,17.0865,17.0637,17.0637,79000.0
2005-02-25 15:40:00,29.97,29.98,29.96,29.97,115200.0,17.0694,17.0751,17.0637,17.0694,115200.0
2005-02-25 15:45:00,29.97,29.97,29.95,29.96,105600.0,17.0694,17.0694,17.0581,17.0637,105600.0
2005-02-25 15:50:00,29.96,29.99,29.96,29.97,152800.0,17.0637,17.0808,17.0637,17.0694,152800.0
2005-02-25 15:55:00,29.97,30.01,29.96,29.96,180400.0,17.0694,17.0922,17.0637,17.0637,180400.0
2005-02-28 09:30:00,29.85,29.88,29.84,29.87,256800.0,17.0011,17.0182,16.9954,17.0125,256800.0
2005-02-28 09:35:00,29.87,29.9,29.84,29.86,82800.0,17.0125,17.0296,16.9954,17.0068,82800.0
2005-02-28 09:40:00,29.89,29.89,29.82,29.83,158200.0,17.0239,17.0239,16.984,16.9897,158200.0
2005-02-28 09:45:00,29.82,29.84,29.76,29.84,162600.0,16.984,16.9954,16.9498,16.9954,162600.0
2005-02-28 09:50:00,29.84,29.92,29.83,29.9,110200.0,16.9954,17.041,16.9897,17.0296,110200.0
2005-02-28 09:55:00,29.89,29.93,29.89,29.92,132200.0,17.0239,17.0467,17.0239,17.041,132200.0
2005-02-28 10:00:00,29.92,29.96,29.88,29.91,103400.0,17.041,17.0637,17.0182,17.0353,103400.0
2005-02-28 10:05:00,29.88,29.93,29.88,29.91,69400.0,17.0182,17.0467,17.0182,17.0353,69400.0
2005-02-28 10:10:00,29.91,29.91,29.87,29.89,75200.0,17.0353,17.0353,17.0125,17.0239,75200.0
2005-02-28 10:15:00,29.88,29.89,29.86,29.88,104800.0,17.0182,17.0239,17.0068,17.0182,104800.0
2005-02-28 10:20:00,29.88,29.93,29.86,29.91,75200.0,17.0182,17.0467,17.0068,17.0353,75200.0
2005-02-28 10:25:00,29.92,29.92,29.9,29.91,133000.0,17.041,17.041,17.0296,17.0353,133000.0
2005-02-28 10:30:00,29.91,29.92,29.89,29.92,118600.0,17.0353,17.041,17.0239,17.041,118600.0
2005-02-28 10:35:00,29.91,29.94,29.91,29.93,142400.0,17.0353,17.0524,17.0353,17.0467,142400.0
2005-02-28 10:40:00,29.92,29.94,29.91,29.92,181000.0,17.041,17.0524,17.0353,17.041,181000.0
2005-02-28 10:45:00,29.92,29.96,29.92,29.93,116200.0,17.041,17.0637,17.041,17.0467,116200.0
2005-02-28 10:50:00,29.93,29.93,29.9,29.91,109000.0,17.0467,17.0467,17.0296,17.0353,109000.0
2005-02-28 10:55:00,29.9,29.91,29.89,29.91,101600.0,17.0296,17.0353,17.0239,17.0353,101600.0
2005-02-28 11:00:00,29.91,29.91,29.89,29.9,309600.0,17.0353,17.0353,17.0239,17.0296,309600.0
2005-02-28 11:05:00,29.9,29.91,29.89,29.91,90400.0,17.0296,17.0353,17.0239,17.0353,90400.0
2005-02-28 11:10:00,29.9,29.91,29.89,29.9,104000.0,17.0296,17.0353,17.0239,17.0296,104000.0
2005-02-28 11:15:00,29.9,29.91,29.9,29.91,97000.0,17.0296,17.0353,17.0296,17.0353,97000.0
2005-02-28 11:20:00,29.91,29.91,29.9,29.91,92400.0,17.0353,17.0353,17.0296,17.0353,92400.0
2005-02-28 11:25:00,29.91,29.91,29.89,29.89,75400.0,17.0353,17.0353,17.0239,17.0239,75400.0
2005-02-28 11:30:00,29.9,29.93,29.89,29.91,77200.0,17.0296,17.0467,17.0239,17.0353,77200.0
2005-02-28 11:35:00,29.91,29.92,29.87,29.89,72800.0,17.0353,17.041,17.0125,17.0239,72800.0
2005-02-28 11:40:00,29.89,29.89,29.88,29.88,118600.0,17.0239,17.0239,17.0182,17.0182,118600.0
2005-02-28 11:45:00,29.88,29.89,29.86,29.86,90000.0,17.0182,17.0239,17.0068,17.0068,90000.0
2005-02-28 11:50:00,29.85,29.9,29.85,29.86,159000.0,17.0011,17.0296,17.0011,17.0068,159000.0
2005-02-28 11:55:00,29.87,29.88,29.83,29.84,40800.0,17.0125,17.0182,16.9897,16.9954,40800.0
2005-02-28 12:00:00,29.84,29.84,29.75,29.76,252000.0,16.9954,16.9954,16.9441,16.9498,252000.0
2005-02-28 12:05:00,29.77,29.79,29.75,29.78,151200.0,16.9555,16.9669,16.9441,16.9612,151200.0
2005-02-28 12:10:00,29.78,29.78,29.75,29.75,323000.0,16.9612,16.9612,16.9441,16.9441,323000.0
2005-02-28 12:15:00,29.76,29.77,29.75,29.76,112400.0,16.9498,16.9555,16.9441,16.9498,112400.0
2005-02-28 12:20:00,29.77,29.77,29.75,29.75,78400.0,16.9555,16.9555,16.9441,16.9441,78400.0
2005-02-28 12:25:00,29.73,29.75,29.7,29.7,214400.0,16.9328,16.9441,16.9157,16.9157,214400.0
2005-02-28 12:30:00,29.7,29.71,29.68,29.69,173800.0,16.9157,16.9214,16.9043,16.91,173800.0
2005-02-28 12:35:00,29.69,29.73,29.69,29.73,69600.0,16.91,16.9328,16.91,16.9328,69600.0
2005-02-28 12:40:00,29.72,29.74,29.7,29.71,80600.0,16.9271,16.9384,16.9157,16.9214,80600.0
2005-02-28 12:45:00,29.71,29.71,29.67,29.67,90200.0,16.9214,16.9214,16.8986,16.8986,90200.0
2005-02-28 12:50:00,29.67,29.69,29.67,29.68,100400.0,16.8986,16.91,16.8986,16.9043,100400.0
2005-02-28 12:55:00,29.67,29.68,29.65,29.67,135400.0,16.8986,16.9043,16.8872,16.8986,135400.0
2005-02-28 13:00:00,29.66,29.7,29.66,29.7,100200.0,16.8929,16.9157,16.8929,16.9157,100200.0
2005-02-28 13:05:00,29.71,29.73,29.7,29.73,79200.0,16.9214,16.9328,16.9157,16.9328,79200.0
2005-02-28 13:10:00,29.72,29.74,29.71,29.72,93600.0,16.9271,16.9384,16.9214,16.9271,93600.0
2005-02-28 13:15:00,29.72,29.73,29.68,29.71,92400.0,16.9271,16.9328,16.9043,16.9214,92400.0
2005-02-28 13:20:00,29.71,29.71,29.68,29.71,64600.0,16.9214,16.9214,16.9043,16.9214,64600.0
2005-02-28 13:25:00,29.71,29.73,29.7,29.7,116600.0,16.9214,16.9328,16.9157,16.9157,116600.0
2005-02-28 13:30:00,29.71,29.74,29.69,29.7,57800.0,16.9214,16.9384,16.91,16.9157,57800.0
2005-02-28 13:35:00,29.7,29.71,29.68,29.71,61800.0,16.9157,16.9214,16.9043,16.9214,61800.0
2005-02-28 13:40:00,29.71,29.71,29.68,29.68,74400.0,16.9214,16.9214,16.9043,16.9043,74400.0
2005-02-28 13:45:00,29.68,29.71,29.68,29.7,105400.0,16.9043,16.9214,16.9043,16.9157,105400.0
2005-02-28 13:50:00,29.7,29.71,29.67,29.67,120400.0,16.9157,16.9214,16.8986,16.8986,120400.0
2005-02-28 13:55:00,29.67,29.68,29.66,29.66,45000.0,16.8986,16.9043,16.8929,16.8929,45000.0
2005-02-28 14:00:00,29.65,29.65,29.6,29.61,250200.0,16.8872,16.8872,16.8587,16.8644,250200.0
2005-02-28 14:05:00,29.61,29.65,29.61,29.63,92800.0,16.8644,16.8872,16.8644,16.8758,92800.0
2005-02-28 14:10:00,29.63,29.66,29.63,29.64,100200.0,16.8758,16.8929,16.8758,16.8815,100200.0
2005-02-28 14:15:00,29.63,29.66,29.63,29.65,86000.0,16.8758,16.8929,16.8758,16.8872,86000.0
2005-02-28 14:20:00,29.66,29.68,29.66,29.66,41600.0,16.8929,16.9043,16.8929,16.8929,41600.0
2005-02-28 14:25:00,29.66,29.7,29.66,29.7,37000.0,16.8929,16.9157,16.8929,16.9157,37000.0
2005-02-28 14:30:00,29.7,29.71,29.68,29.71,42000.0,16.9157,16.9214,16.9043,16.9214,42000.0
2005-02-28 14:35:00,29.72,29.72,29.7,29.72,63400.0,16.9271,16.9271,16.9157,16.9271,63400.0
2005-02-28 14:40:00,29.71,29.73,29.7,29.71,184200.0,16.9214,16.9328,16.9157,16.9214,184200.0
2005-02-28 14:45:00,29.72,29.75,29.71,29.74,118600.0,16.9271,16.9441,16.9214,16.9384,118600.0
2005-02-28 14:50:00,29.74,29.75,29.71,29.73,106200.0,16.9384,16.9441,16.9214,16.9328,106200.0
2005-02-28 14:55:00,29.71,29.74,29.68,29.7,131600.0,16.9214,16.9384,16.9043,16.9157,131600.0
2005-02-28 15:00:00,29.7,29.7,29.67,29.69,102200.0,16.9157,16.9157,16.8986,16.91,102200.0
2005-02-28 15:05:00,29.69,29.75,29.68,29.73,142000.0,16.91,16.9441,16.9043,16.9328,142000.0
2005-02-28 15:10:00,29.74,29.75,29.73,29.75,110000.0,16.9384,16.9441,16.9328,16.9441,110000.0
2005-02-28 15:15:00,29.75,29.78,29.74,29.76,158800.0,16.9441,16.9612,16.9384,16.9498,158800.0
2005-02-28 15:20:00,29.77,29.78,29.73,29.74,74200.0,16.9555,16.9612,16.9328,16.9384,74200.0
2005-02-28 15:25:00,29.74,29.74,29.72,29.74,51800.0,16.9384,16.9384,16.9271,16.9384,51800.0
2005-02-28 15:30:00,29.74,29.79,29.74,29.79,140800.0,16.9384,16.9669,16.9384,16.9669,140800.0
2005-02-28 15:35:00,29.79,29.8,29.75,29.76,113000.0,16.9669,16.9726,16.9441,16.9498,113000.0
2005-02-28 15:40:00,29.76,29.78,29.75,29.75,161800.0,16.9498,16.9612,16.9441,16.9441,161800.0
2005-02-28 15:45:00,29.76,29.79,29.74,29.79,205600.0,16.9498,16.9669,16.9384,16.9669,205600.0
2005-02-28 15:50:00,29.79,29.8,29.78,29.79,153400.0,16.9669,16.9726,16.9612,16.9669,153400.0
2005-02-28 15:55:00,29.79,29.79,29.66,29.67,270800.0,16.9669,16.9669,16.8929,16.8986,270800.0
2005-03-01 09:30:00,29.83,29.89,29.83,29.87,308400.0,16.9897,17.0239,16.9897,17.0125,308400.0
2005-03-01 09:35:00,29.86,29.9,29.84,29.85,155800.0,17.0068,17.0296,16.9954,17.0011,155800.0
2005-03-01 09:40:00,29.85,29.93,29.85,29.91,84000.0,17.0011,17.0467,17.0011,17.0353,84000.0
2005-03-01 09:45:00,29.91,29.91,29.88,29.9,99600.0,17.0353,17.0353,17.0182,17.0296,99600.0
2005-03-01 09:50:00,29.91,29.94,29.9,29.94,119200.0,17.0353,17.0524,17.0296,17.0524,119200.0
2005-03-01 09:55:00,29.95,29.95,29.91,29.94,107000.0,17.0581,17.0581,17.0353,17.0524,107000.0
2005-03-01 10:00:00,29.95,29.95,29.93,29.95,180400.0,17.0581,17.0581,17.0467,17.0581,180400.0
2005-03-01 10:05:00,29.96,29.99,29.95,29.98,340800.0,17.0637,17.0808,17.0581,17.0751,340800.0
2005-03-01 10:10:00,29.98,29.99,29.95,29.99,86000.0,17.0751,17.0808,17.0581,17.0808,86000.0
2005-03-01 10:15:00,29.99,29.99,29.98,29.98,40400.0,17.0808,17.0808,17.0751,17.0751,40400.0
2005-03-01 10:20:00,29.98,29.98,29.96,29.96,59200.0,17.0751,17.0751,17.0637,17.0637,59200.0
2005-03-01 10:25:00,29.96,29.97,29.95,29.97,59800.0,17.0637,17.0694,17.0581,17.0694,59800.0
2005-03-01 10:30:00,29.96,29.96,29.94,29.96,60200.0,17.0637,17.0637,17.0524,17.0637,60200.0
2005-03-01 10:35:00,29.96,29.97,29.95,29.97,46200.0,17.0637,17.0694,17.0581,17.0694,46200.0
2005-03-01 10:40:00,29.97,29.97,29.96,29.96,69600.0,17.0694,17.0694,17.0637,17.0637,69600.0
2005-03-01 10:45:00,29.96,29.97,29.95,29.96,97200.0,17.0637,17.0694,17.0581,17.0637,97200.0
2005-03-01 10:50:00,29.96,29.97,29.96,29.96,39400.0,17.0637,17.0694,17.0637,17.0637,39400.0
2005-03-01 10:55:00,29.96,29.96,29.92,29.94,74200.0,17.0637,17.0637,17.041,17.0524,74200.0
2005-03-01 11:00:00,29.94,29.94,29.92,29.92,131200.0,17.0524,17.0524,17.041,17.041,131200.0
2005-03-01 11:05:00,29.92,29.94,29.91,29.92,94400.0,17.041,17.0524,17.0353,17.041,94400.0
2005-03-01 11:10:00,29.92,29.92,29.9,29.91,35200.0,17.041,17.041,17.0296,17.0353,35200.0
2005-03-01 11:15:00,29.91,29.93,29.91,29.93,99800.0,17.0353,17.0467,17.0353,17.0467,99800.0
2005-03-01 11:20:00,29.93,29.96,29.93,29.93,62600.0,17.0467,17.0637,17.0467,17.0467,62600.0
2005-03-01 11:25:00,29.94,29.95,29.91,29.92,59000.0,17.0524,17.0581,17.0353,17.041,59000.0
2005-03-01 11:30:00,29.92,29.95,29.83,29.94,55200.0,17.041,17.0581,16.9897,17.0524,55200.0
2005-03-01 11:35:00,29.94,29.95,29.93,29.93,37000.0,17.0524,17.0581,17.0467,17.0467,37000.0
2005-03-01 11:40:00,29.93,29.95,29.93,29.95,86600.0,17.0467,17.0581,17.0467,17.0581,86600.0
2005-03-01 11:45:00,29.95,29.99,29.95,29.98,105800.0,17.0581,17.0808,17.0581,17.0751,105800.0
2005-03-01 11:50:00,29.98,30.0,29.96,29.99,114600.0,17.0751,17.0865,17.0637,17.0808,114600.0
2005-03-01 11:55:00,29.99,30.0,29.98,30.0,187000.0,17.0808,17.0865,17.0751,17.0865,187000.0
2005-03-01 12:00:00,30.0,30.0,29.97,29.99,77800.0,17.0865,17.0865,17.0694,17.0808,77800.0
2005-03-01 12:05:00,29.99,30.0,29.99,29.99,49000.0,17.0808,17.0865,17.0808,17.0808,49000.0
2005-03-01 12:10:00,29.99,30.02,29.99,30.0,65400.0,17.0808,17.0979,17.0808,17.0865,65400.0
2005-03-01 12:15:00,30.0,30.01,29.99,30.0,48200.0,17.0865,17.0922,17.0808,17.0865,48200.0
2005-03-01 12:20:00,30.0,30.01,30.0,30.0,71000.0,17.0865,17.0922,17.0865,17.0865,71000.0
2005-03-01 12:25:00,30.0,30.01,30.0,30.0,63600.0,17.0865,17.0922,17.0865,17.0865,63600.0
2005-03-01 12:30:00,30.0,30.01,29.99,29.99,27400.0,17.0865,17.0922,17.0808,17.0808,27400.0
2005-03-01 12:35:00,30.0,30.0,29.98,29.98,50400.0,17.0865,17.0865,17.0751,17.0751,50400.0
2005-03-01 12:40:00,29.98,30.0,29.98,29.99,44800.0,17.0751,17.0865,17.0751,17.0808,44800.0
2005-03-01 12:45:00,29.98,30.0,29.98,29.98,36200.0,17.0751,17.0865,17.0751,17.0751,36200.0
2005-03-01 12:50:00,29.98,29.99,29.95,29.98,149200.0,17.0751,17.0808,17.0581,17.0751,149200.0
2005-03-01 12:55:00,29.98,29.99,29.98,29.99,65800.0,17.0751,17.0808,17.0751,17.0808,65800.0
2005-03-01 13:00:00,29.99,30.0,29.98,29.99,30000.0,17.0808,17.0865,17.0751,17.0808,30000.0
2005-03-01 13:05:00,29.99,30.0,29.99,30.0,129600.0,17.0808,17.0865,17.0808,17.0865,129600.0
2005-03-01 13:10:00,29.99,30.0,29.99,29.99,31400.0,17.0808,17.0865,17.0808,17.0808,31400.0
2005-03-01 13:15:00,29.99,30.0,29.99,29.99,41200.0,17.0808,17.0865,17.0808,17.0808,41200.0
2005-03-01 13:20:00,29.99,29.99,29.98,29.99,52400.0,17.0808,17.0808,17.0751,17.0808,52400.0
2005-03-01 13:25:00,29.99,29.99,29.98,29.99,81400.0,17.0808,17.0808,17.0751,17.0808,81400.0
2005-03-01 13:30:00,29.98,29.99,29.97,29.98,198200.0,17.0751,17.0808,17.0694,17.0751,198200.0
2005-03-01 13:35:00,29.98,29.99,29.97,29.98,36400.0,17.0751,17.0808,17.0694,17.0751,36400.0
2005-03-01 13:40:00,29.99,29.99,29.98,29.98,18400.0,17.0808,17.0808,17.0751,17.0751,18400.0
2005-03-01 13:45:00,29.98,30.0,29.97,29.98,103400.0,17.0751,17.0865,17.0694,17.0751,103400.0
2005-03-01 13:50:00,29.98,30.0,29.97,29.98,51600.0,17.0751,17.0865,17.0694,17.0751,51600.0
2005-03-01 13:55:00,29.99,29.99,29.98,29.99,26000.0,17.0808,17.0808,17.0751,17.0808,26000.0
2005-03-01 14:00:00,29.99,30.0,29.99,30.0,60800.0,17.0808,17.0865,17.0808,17.0865,60800.0
2005-03-01 14:05:00,30.0,30.02,29.99,30.01,38200.0,17.0865,17.0979,17.0808,17.0922,38200.0
2005-03-01 14:10:00,30.0,30.04,30.0,30.03,104200.0,17.0865,17.1093,17.0865,17.1036,104200.0
2005-03-01 14:15:00,30.03,30.05,30.03,30.05,47400.0,17.1036,17.115,17.1036,17.115,47400.0
2005-03-01 14:20:00,30.05,30.06,30.04,30.05,96400.0,17.115,17.1207,17.1093,17.115,96400.0
2005-03-01 14:25:00,30.05,30.05,30.02,30.04,50400.0,17.115,17.115,17.0979,17.1093,50400.0
2005-03-01 14:30:00,30.04,30.04,30.02,30.03,61800.0,17.1093,17.1093,17.0979,17.1036,61800.0
2005-03-01 14:35:00,30.03,30.04,30.01,30.03,26000.0,17.1036,17.1093,17.0922,17.1036,26000.0
2005-03-01 14:40:00,30.03,30.04,30.03,30.03,50600.0,17.1036,17.1093,17.1036,17.1036,50600.0
2005-03-01 14:45:00,30.04,30.04,30.02,30.02,64800.0,17.1093,17.1093,17.0979,17.0979,64800.0
2005-03-01 14:50:00,30.02,30.03,30.01,30.02,61400.0,17.0979,17.1036,17.0922,17.0979,61400.0
2005-03-01 14:55:00,30.01,30.04,30.01,30.04,58600.0,17.0922,17.1093,17.0922,17.1093,58600.0
2005-03-01 15:00:00,30.04,30.06,30.03,30.06,68600.0,17.1093,17.1207,17.1036,17.1207,68600.0
2005-03-01 15:05:00,30.06,30.07,30.04,30.07,46800.0,17.1207,17.1264,17.1093,17.1264,46800.0
2005-03-01 15:10:00,30.07,30.09,30.06,30.07,132200.0,17.1264,17.1378,17.1207,17.1264,132200.0
2005-03-01 15:15:00,30.08,30.09,30.06,30.07,159800.0,17.1321,17.1378,17.1207,17.1264,159800.0
2005-03-01 15:20:00,30.06,30.08,30.06,30.06,64600.0,17.1207,17.1321,17.1207,17.1207,64600.0
2005-03-01 15:25:00,30.05,30.09,30.05,30.09,120800.0,17.115,17.1378,17.115,17.1378,120800.0
2005-03-01 15:30:00,30.09,30.1,30.05,30.05,86000.0,17.1378,17.1435,17.115,17.115,86000.0
2005-03-01 15:35:00,30.05,30.06,30.02,30.03,67400.0,17.115,17.1207,17.0979,17.1036,67400.0
2005-03-01 15:40:00,30.02,30.03,30.0,30.0,125800.0,17.0979,17.1036,17.0865,17.0865,125800.0
2005-03-01 15:45:00,30.0,30.0,30.0,30.0,149800.0,17.0865,17.0865,17.0865,17.0865,149800.0
2005-03-01 15:50:00,30.0,30.0,29.97,29.98,127600.0,17.0865,17.0865,17.0694,17.0751,127600.0
2005-03-01 15:55:00,29.98,29.99,29.95,29.96,208800.0,17.0751,17.0808,17.0581,17.0637,208800.0
2005-03-02 09:30:00,29.88,29.9,29.85,29.88,208800.0,17.0182,17.0296,17.0011,17.0182,208800.0
2005-03-02 09:35:00,29.9,29.91,29.85,29.86,101200.0,17.0296,17.0353,17.0011,17.0068,101200.0
2005-03-02 09:40:00,29.86,29.87,29.82,29.86,82400.0,17.0068,17.0125,16.984,17.0068,82400.0
2005-03-02 09:45:00,29.85,29.86,29.81,29.82,50600.0,17.0011,17.0068,16.9783,16.984,50600.0
2005-03-02 09:50:00,29.82,29.85,29.82,29.83,68400.0,16.984,17.0011,16.984,16.9897,68400.0
2005-03-02 09:55:00,29.84,29.92,29.83,29.91,50400.0,16.9954,17.041,16.9897,17.0353,50400.0
2005-03-02 10:00:00,29.91,29.99,29.91,29.98,176800.0,17.0353,17.0808,17.0353,17.0751,176800.0
2005-03-02 10:05:00,29.97,29.98,29.93,29.97,80400.0,17.0694,17.0751,17.0467,17.0694,80400.0
2005-03-02 10:10:00,29.97,30.0,29.97,29.98,108800.0,17.0694,17.0865,17.0694,17.0751,108800.0
2005-03-02 10:15:00,29.98,30.0,29.96,30.0,55400.0,17.0751,17.0865,17.0637,17.0865,55400.0
2005-03-02 10:20:00,29.99,30.0,29.97,29.97,90200.0,17.0808,17.0865,17.0694,17.0694,90200.0
2005-03-02 10:25:00,29.97,29.98,29.93,29.93,203600.0,17.0694,17.0751,17.0467,17.0467,203600.0
2005-03-02 10:30:00,29.93,29.96,29.92,29.92,460400.0,17.0467,17.0637,17.041,17.041,460400.0
2005-03-02 10:35:00,29.92,29.93,29.91,29.91,96600.0,17.041,17.0467,17.0353,17.0353,96600.0
2005-03-02 10:40:00,29.91,29.91,29.89,29.9,97200.0,17.0353,17.0353,17.0239,17.0296,97200.0
2005-03-02 10:45:00,29.9,29.9,29.9,29.9,50200.0,17.0296,17.0296,17.0296,17.0296,50200.0
2005-03-02 10:50:00,29.9,29.92,29.9,29.92,52800.0,17.0296,17.041,17.0296,17.041,52800.0
2005-03-02 10:55:00,29.92,29.95,29.92,29.95,82400.0,17.041,17.0581,17.041,17.0581,82400.0
2005-03-02 11:00:00,29.95,29.96,29.93,29.94,87600.0,17.0581,17.0637,17.0467,17.0524,87600.0
2005-03-02 11:05:00,29.94,29.95,29.93,29.94,74200.0,17.0524,17.0581,17.0467,17.0524,74200.0
2005-03-02 11:10:00,29.95,29.98,29.95,29.98,181600.0,17.0581,17.0751,17.0581,17.0751,181600.0
2005-03-02 11:15:00,29.98,30.01,29.97,29.99,205200.0,17.0751,17.0922,17.0694,17.0808,205200.0
2005-03-02 11:20:00,29.99,30.02,29.98,29.99,224200.0,17.0808,17.0979,17.0751,17.0808,224200.0
2005-03-02 11:25:00,30.0,30.0,29.99,30.0,121600.0,17.0865,17.0865,17.0808,17.0865,121600.0
2005-03-02 11:30:00,30.01,30.02,29.99,30.0,102400.0,17.0922,17.0979,17.0808,17.0865,102400.0
2005-03-02 11:35:00,30.0,30.0,29.99,30.0,94200.0,17.0865,17.0865,17.0808,17.0865,94200.0
2005-03-02 11:40:00,30.0,30.0,30.0,30.0,33200.0,17.0865,17.0865,17.0865,17.0865,33200.0
2005-03-02 11:45:00,30.0,30.0,29.99,30.0,62400.0,17.0865,17.0865,17.0808,17.0865,62400.0
2005-03-02 11:50:00,30.0,30.0,29.99,30.0,70600.0,17.0865,17.0865,17.0808,17.0865,70600.0
2005-03-02 11:55:00,30.0,30.0,29.99,30.0,39400.0,17.0865,17.0865,17.0808,17.0865,39400.0
2005-03-02 12:00:00,29.99,30.0,29.99,29.99,52600.0,17.0808,17.0865,17.0808,17.0808,52600.0
2005-03-02 12:05:00,29.99,30.0,29.99,29.99,44200.0,17.0808,17.0865,17.0808,17.0808,44200.0
2005-03-02 12:10:00,29.99,30.0,29.99,30.0,21600.0,17.0808,17.0865,17.0808,17.0865,21600.0
2005-03-02 12:15:00,30.0,30.0,29.99,30.0,18200.0,17.0865,17.0865,17.0808,17.0865,18200.0
2005-03-02 12:20:00,30.0,30.0,30.0,30.0,38800.0,17.0865,17.0865,17.0865,17.0865,38800.0
2005-03-02 12:25:00,30.0,30.0,29.99,30.0,82600.0,17.0865,17.0865,17.0808,17.0865,82600.0
2005-03-02 12:30:00,30.0,30.0,29.98,29.99,15600.0,17.0865,17.0865,17.0751,17.0808,15600.0
2005-03-02 12:35:00,29.99,30.0,29.98,29.98,27200.0,17.0808,17.0865,17.0751,17.0751,27200.0
2005-03-02 12:40:00,29.98,29.98,29.95,29.97,103600.0,17.0751,17.0751,17.0581,17.0694,103600.0
2005-03-02 12:45:00,29.97,29.97,29.96,29.97,25600.0,17.0694,17.0694,17.0637,17.0694,25600.0
2005-03-02 12:50:00,29.97,29.97,29.96,29.97,48000.0,17.0694,17.0694,17.0637,17.0694,48000.0
2005-03-02 12:55:00,29.97,29.97,29.97,29.97,15600.0,17.0694,17.0694,17.0694,17.0694,15600.0
2005-03-02 13:00:00,29.96,29.97,29.95,29.96,26000.0,17.0637,17.0694,17.0581,17.0637,26000.0
2005-03-02 13:05:00,29.96,29.96,29.93,29.94,47800.0,17.0637,17.0637,17.0467,17.0524,47800.0
2005-03-02 13:10:00,29.94,29.95,29.93,29.95,48600.0,17.0524,17.0581,17.0467,17.0581,48600.0
2005-03-02 13:15:00,29.95,29.95,29.93,29.95,24800.0,17.0581,17.0581,17.0467,17.0581,24800.0
2005-03-02 13:20:00,29.95,29.95,29.94,29.94,22200.0,17.0581,17.0581,17.0524,17.0524,22200.0
2005-03-02 13:25:00,29.95,29.95,29.94,29.95,15400.0,17.0581,17.0581,17.0524,17.0581,15400.0
2005-03-02 13:30:00,29.95,29.95,29.93,29.95,60000.0,17.0581,17.0581,17.0467,17.0581,60000.0
2005-03-02 13:35:00,29.95,29.95,29.93,29.93,44600.0,17.0581,17.0581,17.0467,17.0467,44600.0
2005-03-02 13:40:00,29.93,29.93,29.9,29.9,57200.0,17.0467,17.0467,17.0296,17.0296,57200.0
2005-03-02 13:45:00,29.9,29.9,29.88,29.89,76400.0,17.0296,17.0296,17.0182,17.0239,76400.0
2005-03-02 13:50:00,29.89,29.9,29.85,29.85,158400.0,17.0239,17.0296,17.0011,17.0011,158400.0
2005-03-02 13:55:00,29.85,29.87,29.84,29.86,83200.0,17.0011,17.0125,16.9954,17.0068,83200.0
2005-03-02 14:00:00,29.86,29.88,29.84,29.87,92000.0,17.0068,17.0182,16.9954,17.0125,92000.0
2005-03-02 14:05:00,29.87,29.88,29.86,29.86,53400.0,17.0125,17.0182,17.0068,17.0068,53400.0
2005-03-02 14:10:00,29.86,29.86,29.85,29.86,56400.0,17.0068,17.0068,17.0011,17.0068,56400.0
2005-03-02 14:15:00,29.86,29.88,29.85,29.86,59200.0,17.0068,17.0182,17.0011,17.0068,59200.0
2005-03-02 14:20:00,29.86,29.87,29.85,29.87,30200.0,17.0068,17.0125,17.0011,17.0125,30200.0
2005-03-02 14:25:00,29.87,29.88,29.85,29.86,63600.0,17.0125,17.0182,17.0011,17.0068,63600.0
2005-03-02 14:30:00,29.86,29.86,29.83,29.83,55600.0,17.0068,17.0068,16.9897,16.9897,55600.0
2005-03-02 14:35:00,29.83,29.84,29.8,29.83,117600.0,16.9897,16.9954,16.9726,16.9897,117600.0
2005-03-02 14:40:00,29.83,29.83,29.78,29.78,110000.0,16.9897,16.9897,16.9612,16.9612,110000.0
2005-03-02 14:45:00,29.78,29.79,29.75,29.75,89200.0,16.9612,16.9669,16.9441,16.9441,89200.0
2005-03-02 14:50:00,29.75,29.79,29.75,29.79,41000.0,16.9441,16.9669,16.9441,16.9669,41000.0
2005-03-02 14:55:00,29.79,29.8,29.77,29.79,82000.0,16.9669,16.9726,16.9555,16.9669,82000.0
2005-03-02 15:00:00,29.78,29.82,29.78,29.79,69600.0,16.9612,16.984,16.9612,16.9669,69600.0
2005-03-02 15:05:00,29.79,29.85,29.79,29.85,131000.0,16.9669,17.0011,16.9669,17.0011,131000.0
2005-03-02 15:10:00,29.84,29.85,29.82,29.83,76400.0,16.9954,17.0011,16.984,16.9897,76400.0
2005-03-02 15:15:00,29.83,29.84,29.82,29.83,90600.0,16.9897,16.9954,16.984,16.9897,90600.0
2005-03-02 15:20:00,29.84,29.85,29.83,29.85,84000.0,16.9954,17.0011,16.9897,17.0011,84000.0
2005-03-02 15:25:00,29.85,29.86,29.84,29.85,93400.0,17.0011,17.0068,16.9954,17.0011,93400.0
2005-03-02 15:30:00,29.85,29.86,29.85,29.85,128000.0,17.0011,17.0068,17.0011,17.0011,128000.0
2005-03-02 15:35:00,29.85,29.86,29.85,29.85,64600.0,17.0011,17.0068,17.0011,17.0011,64600.0
2005-03-02 15:40:00,29.85,29.86,29.83,29.86,102000.0,17.0011,17.0068,16.9897,17.0068,102000.0
2005-03-02 15:45:00,29.86,29.86,29.85,29.85,74600.0,17.0068,17.0068,17.0011,17.0011,74600.0
2005-03-02 15:50:00,29.85,29.85,29.82,29.82,124200.0,17.0011,17.0011,16.984,16.984,124200.0
2005-03-02 15:55:00,29.82,29.83,29.75,29.76,249200.0,16.984,16.9897,16.9441,16.9498,249200.0
2005-03-03 09:30:00,29.9,29.9,29.83,29.84,209400.0,17.0296,17.0296,16.9897,16.9954,209400.0
2005-03-03 09:35:00,29.84,29.88,29.84,29.87,144000.0,16.9954,17.0182,16.9954,17.0125,144000.0
2005-03-03 09:40:00,29.87,29.9,29.86,29.87,155800.0,17.0125,17.0296,17.0068,17.0125,155800.0
2005-03-03 09:45:00,29.87,29.88,29.86,29.88,205600.0,17.0125,17.0182,17.0068,17.0182,205600.0
2005-03-03 09:50:00,29.88,29.92,29.88,29.9,85400.0,17.0182,17.041,17.0182,17.0296,85400.0
2005-03-03 09:55:00,29.9,29.92,29.88,29.91,75400.0,17.0296,17.041,17.0182,17.0353,75400.0
2005-03-03 10:00:00,29.9,29.93,29.88,29.91,99800.0,17.0296,17.0467,17.0182,17.0353,99800.0
2005-03-03 10:05:00,29.91,29.97,29.9,29.97,78800.0,17.0353,17.0694,17.0296,17.0694,78800.0
2005-03-03 10:10:00,29.96,29.99,29.96,29.98,81000.0,17.0637,17.0808,17.0637,17.0751,81000.0
2005-03-03 10:15:00,29.98,29.98,29.96,29.97,43000.0,17.0751,17.0751,17.0637,17.0694,43000.0
2005-03-03 10:20:00,29.97,29.98,29.93,29.93,82600.0,17.0694,17.0751,17.0467,17.0467,82600.0
2005-03-03 10:25:00,29.93,29.99,29.93,29.96,203600.0,17.0467,17.0808,17.0467,17.0637,203600.0
2005-03-03 10:30:00,29.96,29.97,29.94,29.95,161000.0,17.0637,17.0694,17.0524,17.0581,161000.0
2005-03-03 10:35:00,29.95,29.95,29.93,29.93,103000.0,17.0581,17.0581,17.0467,17.0467,103000.0
2005-03-03 10:40:00,29.93,29.93,29.91,29.91,78400.0,17.0467,17.0467,17.0353,17.0353,78400.0
2005-03-03 10:45:00,29.91,29.95,29.91,29.92,112600.0,17.0353,17.0581,17.0353,17.041,112600.0
2005-03-03 10:50:00,29.92,29.95,29.91,29.93,56600.0,17.041,17.0581,17.0353,17.0467,56600.0
2005-03-03 10:55:00,29.93,29.93,29.91,29.91,91800.0,17.0467,17.0467,17.0353,17.0353,91800.0
2005-03-03 11:00:00,29.92,29.93,29.9,29.91,89200.0,17.041,17.0467,17.0296,17.0353,89200.0
2005-03-03 11:05:00,29.91,29.93,29.9,29.91,164600.0,17.0353,17.0467,17.0296,17.0353,164600.0
2005-03-03 11:10:00,29.91,29.93,29.91,29.93,85400.0,17.0353,17.0467,17.0353,17.0467,85400.0
2005-03-03 11:15:00,29.93,29.93,29.92,29.92,75000.0,17.0467,17.0467,17.041,17.041,75000.0
2005-03-03 11:20:00,29.92,29.93,29.91,29.93,69400.0,17.041,17.0467,17.0353,17.0467,69400.0
2005-03-03 11:25:00,29.93,29.93,29.91,29.92,61000.0,17.0467,17.0467,17.0353,17.041,61000.0
2005-03-03 11:30:00,29.91,29.93,29.9,29.92,66400.0,17.0353,17.0467,17.0296,17.041,66400.0
2005-03-03 11:35:00,29.92,29.92,29.91,29.92,37800.0,17.041,17.041,17.0353,17.041,37800.0
2005-03-03 11:40:00,29.92,29.92,29.9,29.91,49000.0,17.041,17.041,17.0296,17.0353,49000.0
2005-03-03 11:45:00,29.91,29.91,29.88,29.88,157000.0,17.0353,17.0353,17.0182,17.0182,157000.0
2005-03-03 11:50:00,29.89,29.91,29.88,29.89,274000.0,17.0239,17.0353,17.0182,17.0239,274000.0
2005-03-03 11:55:00,29.89,29.9,29.81,29.81,263800.0,17.0239,17.0296,16.9783,16.9783,263800.0
2005-03-03 12:00:00,29.81,29.85,29.8,29.85,34800.0,16.9783,17.0011,16.9726,17.0011,34800.0
2005-03-03 12:05:00,29.83,29.85,29.83,29.83,25000.0,16.9897,17.0011,16.9897,16.9897,25000.0
2005-03-03 12:10:00,29.82,29.85,29.82,29.82,59600.0,16.984,17.0011,16.984,16.984,59600.0
2005-03-03 12:15:00,29.81,29.83,29.8,29.81,33400.0,16.9783,16.9897,16.9726,16.9783,33400.0
2005-03-03 12:20:00,29.81,29.82,29.8,29.8,66800.0,16.9783,16.984,16.9726,16.9726,66800.0
2005-03-03 12:25:00,29.8,29.81,29.78,29.79,73400.0,16.9726,16.9783,16.9612,16.9669,73400.0
2005-03-03 12:30:00,29.79,29.8,29.77,29.79,73400.0,16.9669,16.9726,16.9555,16.9669,73400.0
2005-03-03 12:35:00,29.79,29.79,29.77,29.78,33200.0,16.9669,16.9669,16.9555,16.9612,33200.0
2005-03-03 12:40:00,29.77,29.78,29.76,29.76,62200.0,16.9555,16.9612,16.9498,16.9498,62200.0
2005-03-03 12:45:00,29.76,29.77,29.75,29.77,57400.0,16.9498,16.9555,16.9441,16.9555,57400.0
2005-03-03 12:50:00,29.77,29.78,29.77,29.78,17800.0,16.9555,16.9612,16.9555,16.9612,17800.0
2005-03-03 12:55:00,29.78,29.8,29.77,29.8,33600.0,16.9612,16.9726,16.9555,16.9726,33600.0
2005-03-03 13:00:00,29.79,29.83,29.79,29.83,42400.0,16.9669,16.9897,16.9669,16.9897,42400.0
2005-03-03 13:05:00,29.83,29.88,29.81,29.86,101600.0,16.9897,17.0182,16.9783,17.0068,101600.0
2005-03-03 13:10:00,29.86,29.88,29.85,29.85,92200.0,17.0068,17.0182,17.0011,17.0011,92200.0
2005-03-03 13:15:00,29.85,29.88,29.85,29.86,51000.0,17.0011,17.0182,17.0011,17.0068,51000.0
2005-03-03 13:20:00,29.86,29.86,29.84,29.85,54400.0,17.0068,17.0068,16.9954,17.0011,54400.0
2005-03-03 13:25:00,29.84,29.85,29.82,29.83,19000.0,16.9954,17.0011,16.984,16.9897,19000.0
2005-03-03 13:30:00,29.83,29.84,29.83,29.83,26000.0,16.9897,16.9954,16.9897,16.9897,26000.0
2005-03-03 13:35:00,29.83,29.83,29.82,29.83,36200.0,16.9897,16.9897,16.984,16.9897,36200.0
2005-03-03 13:40:00,29.81,29.83,29.8,29.8,34000.0,16.9783,16.9897,16.9726,16.9726,34000.0
2005-03-03 13:45:00,29.8,29.81,29.78,29.79,72200.0,16.9726,16.9783,16.9612,16.9669,72200.0
2005-03-03 13:50:00,29.79,29.82,29.78,29.82,45600.0,16.9669,16.984,16.9612,16.984,45600.0
2005-03-03 13:55:00,29.82,29.85,29.81,29.83,57200.0,16.984,17.0011,16.9783,16.9897,57200.0
2005-03-03 14:00:00,29.83,29.85,29.81,29.85,36200.0,16.9897,17.0011,16.9783,17.0011,36200.0
2005-03-03 14:05:00,29.85,29.91,29.83,29.9,91000.0,17.0011,17.0353,16.9897,17.0296,91000.0
2005-03-03 14:10:00,29.89,29.92,29.88,29.92,48000.0,17.0239,17.041,17.0182,17.041,48000.0
2005-03-03 14:15:00,29.92,29.93,29.9,29.9,61000.0,17.041,17.0467,17.0296,17.0296,61000.0
2005-03-03 14:20:00,29.9,29.91,29.87,29.89,51800.0,17.0296,17.0353,17.0125,17.0239,51800.0
2005-03-03 14:25:00,29.89,29.92,29.88,29.89,111000.0,17.0239,17.041,17.0182,17.0239,111000.0
2005-03-03 14:30:00,29.88,29.9,29.88,29.9,38600.0,17.0182,17.0296,17.0182,17.0296,38600.0
2005-03-03 14:35:00,29.9,29.9,29.86,29.88,36400.0,17.0296,17.0296,17.0068,17.0182,36400.0
2005-03-03 14:40:00,29.86,29.88,29.85,29.85,192800.0,17.0068,17.0182,17.0011,17.0011,192800.0
2005-03-03 14:45:00,29.85,29.86,29.84,29.86,45800.0,17.0011,17.0068,16.9954,17.0068,45800.0
2005-03-03 14:50:00,29.86,29.86,29.84,29.86,35400.0,17.0068,17.0068,16.9954,17.0068,35400.0
2005-03-03 14:55:00,29.86,29.86,29.85,29.85,40400.0,17.0068,17.0068,17.0011,17.0011,40400.0
2005-03-03 15:00:00,29.86,29.86,29.83,29.84,28200.0,17.0068,17.0068,16.9897,16.9954,28200.0
2005-03-03 15:05:00,29.83,29.84,29.82,29.82,149800.0,16.9897,16.9954,16.984,16.984,149800.0
2005-03-03 15:10:00,29.83,29.85,29.82,29.84,101800.0,16.9897,17.0011,16.984,16.9954,101800.0
2005-03-03 15:15:00,29.84,29.84,29.81,29.82,71400.0,16.9954,16.9954,16.9783,16.984,71400.0
2005-03-03 15:20:00,29.81,29.82,29.79,29.79,144600.0,16.9783,16.984,16.9669,16.9669,144600.0
2005-03-03 15:25:00,29.79,29.81,29.79,29.81,114400.0,16.9669,16.9783,16.9669,16.9783,114400.0
2005-03-03 15:30:00,29.81,29.82,29.81,29.81,53200.0,16.9783,16.984,16.9783,16.9783,53200.0
2005-03-03 15:35:00,29.81,29.82,29.8,29.8,87600.0,16.9783,16.984,16.9726,16.9726,87600.0
2005-03-03 15:40:00,29.8,29.8,29.79,29.79,96200.0,16.9726,16.9726,16.9669,16.9669,96200.0
2005-03-03 15:45:00,29.79,29.8,29.75,29.75,184600.0,16.9669,16.9726,16.9441,16.9441,184600.0
2005-03-03 15:50:00,29.75,29.75,29.73,29.74,228400.0,16.9441,16.9441,16.9328,16.9384,228400.0
2005-03-03 15:55:00,29.73,29.74,29.71,29.71,215600.0,16.9328,16.9384,16.9214,16.9214,215600.0
2005-03-04 09:30:00,29.98,29.98,29.89,29.89,266800.0,17.0751,17.0751,17.0239,17.0239,266800.0
2005-03-04 09:35:00,29.89,29.95,29.88,29.93,92400.0,17.0239,17.0581,17.0182,17.0467,92400.0
2005-03-04 09:40:00,29.93,29.95,29.91,29.94,88800.0,17.0467,17.0581,17.0353,17.0524,88800.0
2005-03-04 09:45:00,29.94,29.97,29.93,29.97,138600.0,17.0524,17.0694,17.0467,17.0694,138600.0
2005-03-04 09:50:00,29.97,29.99,29.95,29.97,150000.0,17.0694,17.0808,17.0581,17.0694,150000.0
2005-03-04 09:55:00,29.97,30.0,29.97,29.98,211800.0,17.0694,17.0865,17.0694,17.0751,211800.0
2005-03-04 10:00:00,29.98,30.07,29.98,30.07,160400.0,17.0751,17.1264,17.0751,17.1264,160400.0
2005-03-04 10:05:00,30.07,30.1,30.06,30.09,147600.0,17.1264,17.1435,17.1207,17.1378,147600.0
2005-03-04 10:10:00,30.09,30.09,30.07,30.09,103400.0,17.1378,17.1378,17.1264,17.1378,103400.0
2005-03-04 10:15:00,30.09,30.1,30.09,30.09,77200.0,17.1378,17.1435,17.1378,17.1378,77200.0
2005-03-04 10:20:00,30.09,30.13,30.08,30.12,156000.0,17.1378,17.1606,17.1321,17.1549,156000.0
2005-03-04 10:25:00,30.12,30.13,30.07,30.08,146800.0,17.1549,17.1606,17.1264,17.1321,146800.0
2005-03-04 10:30:00,30.08,30.15,30.08,30.15,94600.0,17.1321,17.172,17.1321,17.172,94600.0
2005-03-04 10:35:00,30.15,30.19,30.09,30.11,141000.0,17.172,17.1947,17.1378,17.1492,141000.0
2005-03-04 10:40:00,30.1,30.11,30.1,30.11,87000.0,17.1435,17.1492,17.1435,17.1492,87000.0
2005-03-04 10:45:00,30.12,30.13,30.11,30.11,117400.0,17.1549,17.1606,17.1492,17.1492,117400.0
2005-03-04 10:50:00,30.11,30.11,30.07,30.07,156200.0,17.1492,17.1492,17.1264,17.1264,156200.0
2005-03-04 10:55:00,30.07,30.1,30.07,30.08,46800.0,17.1264,17.1435,17.1264,17.1321,46800.0
2005-03-04 11:00:00,30.08,30.1,30.07,30.07,45600.0,17.1321,17.1435,17.1264,17.1264,45600.0
2005-03-04 11:05:00,30.07,30.07,30.05,30.06,87600.0,17.1264,17.1264,17.115,17.1207,87600.0
2005-03-04 11:10:00,30.06,30.07,30.03,30.07,167000.0,17.1207,17.1264,17.1036,17.1264,167000.0
2005-03-04 11:15:00,30.07,30.08,30.06,30.06,35800.0,17.1264,17.1321,17.1207,17.1207,35800.0
2005-03-04 11:20:00,30.06,30.09,30.06,30.08,48800.0,17.1207,17.1378,17.1207,17.1321,48800.0
2005-03-04 11:25:00,30.08,30.13,30.04,30.13,147200.0,17.1321,17.1606,17.1093,17.1606,147200.0
2005-03-04 11:30:00,30.13,30.16,30.13,30.13,68600.0,17.1606,17.1777,17.1606,17.1606,68600.0
2005-03-04 11:35:00,30.13,30.14,30.11,30.14,59200.0,17.1606,17.1663,17.1492,17.1663,59200.0
2005-03-04 11:40:00,30.14,30.14,30.11,30.13,58600.0,17.1663,17.1663,17.1492,17.1606,58600.0
2005-03-04 11:45:00,30.12,30.13,30.11,30.13,34000.0,17.1549,17.1606,17.1492,17.1606,34000.0
2005-03-04 11:50:00,30.13,30.14,30.13,30.13,63000.0,17.1606,17.1663,17.1606,17.1606,63000.0
2005-03-04 11:55:00,30.14,30.14,30.11,30.11,83000.0,17.1663,17.1663,17.1492,17.1492,83000.0
2005-03-04 12:00:00,30.11,30.14,30.11,30.14,39800.0,17.1492,17.1663,17.1492,17.1663,39800.0
2005-03-04 12:05:00,30.14,30.17,30.13,30.16,47800.0,17.1663,17.1834,17.1606,17.1777,47800.0
2005-03-04 12:10:00,30.17,30.18,30.16,30.17,41000.0,17.1834,17.1891,17.1777,17.1834,41000.0
2005-03-04 12:15:00,30.17,30.2,30.17,30.18,69400.0,17.1834,17.2004,17.1834,17.1891,69400.0
2005-03-04 12:20:00,30.18,30.22,30.17,30.2,33200.0,17.1891,17.2118,17.1834,17.2004,33200.0
2005-03-04 12:25:00,30.2,30.2,30.14,30.16,59200.0,17.2004,17.2004,17.1663,17.1777,59200.0
2005-03-04 12:30:00,30.16,30.17,30.15,30.16,14600.0,17.1777,17.1834,17.172,17.1777,14600.0
2005-03-04 12:35:00,30.16,30.19,30.16,30.18,22800.0,17.1777,17.1947,17.1777,17.1891,22800.0
2005-03-04 12:40:00,30.18,30.2,30.16,30.2,60200.0,17.1891,17.2004,17.1777,17.2004,60200.0
2005-03-04 12:45:00,30.2,30.2,30.18,30.2,58600.0,17.2004,17.2004,17.1891,17.2004,58600.0
2005-03-04 12:50:00,30.2,30.23,30.18,30.21,57000.0,17.2004,17.2175,17.1891,17.2061,57000.0
2005-03-04 12:55:00,30.21,30.22,30.18,30.21,57600.0,17.2061,17.2118,17.1891,17.2061,57600.0
2005-03-04 13:00:00,30.2,30.23,30.19,30.21,70600.0,17.2004,17.2175,17.1947,17.2061,70600.0
2005-03-04 13:05:00,30.21,30.22,30.2,30.21,34600.0,17.2061,17.2118,17.2004,17.2061,34600.0
2005-03-04 13:10:00,30.21,30.21,30.18,30.2,36600.0,17.2061,17.2061,17.1891,17.2004,36600.0
2005-03-04 13:15:00,30.19,30.2,30.19,30.19,25400.0,17.1947,17.2004,17.1947,17.1947,25400.0
2005-03-04 13:20:00,30.2,30.21,30.2,30.21,36600.0,17.2004,17.2061,17.2004,17.2061,36600.0
2005-03-04 13:25:00,30.21,30.22,30.21,30.21,63200.0,17.2061,17.2118,17.2061,17.2061,63200.0
2005-03-04 13:30:00,30.2,30.21,30.2,30.2,45600.0,17.2004,17.2061,17.2004,17.2004,45600.0
2005-03-04 13:35:00,30.2,30.21,30.2,30.21,50800.0,17.2004,17.2061,17.2004,17.2061,50800.0
2005-03-04 13:40:00,30.21,30.21,30.19,30.2,44800.0,17.2061,17.2061,17.1947,17.2004,44800.0
2005-03-04 13:45:00,30.2,30.21,30.2,30.2,89000.0,17.2004,17.2061,17.2004,17.2004,89000.0
2005-03-04 13:50:00,30.2,30.25,30.2,30.24,112000.0,17.2004,17.2289,17.2004,17.2232,112000.0
2005-03-04 13:55:00,30.24,30.26,30.23,30.26,78800.0,17.2232,17.2346,17.2175,17.2346,78800.0
2005-03-04 14:00:00,30.27,30.31,30.25,30.29,136000.0,17.2403,17.2631,17.2289,17.2517,136000.0
2005-03-04 14:05:00,30.29,30.3,30.28,30.28,52400.0,17.2517,17.2574,17.246,17.246,52400.0
2005-03-04 14:10:00,30.29,30.3,30.25,30.26,68000.0,17.2517,17.2574,17.2289,17.2346,68000.0
2005-03-04 14:15:00,30.25,30.27,30.23,30.25,48800.0,17.2289,17.2403,17.2175,17.2289,48800.0
2005-03-04 14:20:00,30.24,30.26,30.24,30.26,26600.0,17.2232,17.2346,17.2232,17.2346,26600.0
2005-03-04 14:25:00,30.25,30.26,30.25,30.26,24200.0,17.2289,17.2346,17.2289,17.2346,24200.0
2005-03-04 14:30:00,30.25,30.29,30.25,30.29,36800.0,17.2289,17.2517,17.2289,17.2517,36800.0
2005-03-04 14:35:00,30.29,30.29,30.25,30.25,45400.0,17.2517,17.2517,17.2289,17.2289,45400.0
2005-03-04 14:40:00,30.25,30.25,30.24,30.24,50200.0,17.2289,17.2289,17.2232,17.2232,50200.0
2005-03-04 14:45:00,30.24,30.24,30.23,30.24,46200.0,17.2232,17.2232,17.2175,17.2232,46200.0
2005-03-04 14:50:00,30.24,30.25,30.24,30.24,54800.0,17.2232,17.2289,17.2232,17.2232,54800.0
2005-03-04 14:55:00,30.24,30.25,30.18,30.22,65600.0,17.2232,17.2289,17.1891,17.2118,65600.0
2005-03-04 15:00:00,30.23,30.23,30.22,30.23,63800.0,17.2175,17.2175,17.2118,17.2175,63800.0
2005-03-04 15:05:00,30.23,30.25,30.22,30.24,55200.0,17.2175,17.2289,17.2118,17.2232,55200.0
2005-03-04 15:10:00,30.24,30.24,30.23,30.24,108000.0,17.2232,17.2232,17.2175,17.2232,108000.0
2005-03-04 15:15:00,30.24,30.24,30.23,30.24,125200.0,17.2232,17.2232,17.2175,17.2232,125200.0
2005-03-04 15:20:00,30.24,30.24,30.23,30.23,90200.0,17.2232,17.2232,17.2175,17.2175,90200.0
2005-03-04 15:25:00,30.23,30.23,30.2,30.21,133600.0,17.2175,17.2175,17.2004,17.2061,133600.0
2005-03-04 15:30:00,30.21,30.25,30.21,30.25,109400.0,17.2061,17.2289,17.2061,17.2289,109400.0
2005-03-04 15:35:00,30.24,30.27,30.23,30.25,143000.0,17.2232,17.2403,17.2175,17.2289,143000.0
2005-03-04 15:40:00,30.26,30.27,30.24,30.25,132800.0,17.2346,17.2403,17.2232,17.2289,132800.0
2005-03-04 15:45:00,30.24,30.28,30.24,30.26,196400.0,17.2232,17.246,17.2232,17.2346,196400.0
2005-03-04 15:50:00,30.26,30.26,30.2,30.2,172400.0,17.2346,17.2346,17.2004,17.2004,172400.0
2005-03-04 15:55:00,30.2,30.25,30.2,30.25,351800.0,17.2004,17.2289,17.2004,17.2289,351800.0
2005-03-07 09:30:00,30.25,30.33,30.24,30.3,308000.0,17.2289,17.2745,17.2232,17.2574,308000.0
2005-03-07 09:35:00,30.3,30.38,30.3,30.31,129800.0,17.2574,17.303,17.2574,17.2631,129800.0
2005-03-07 09:40:00,30.3,30.34,30.3,30.33,101200.0,17.2574,17.2802,17.2574,17.2745,101200.0
2005-03-07 09:45:00,30.33,30.34,30.31,30.33,174600.0,17.2745,17.2802,17.2631,17.2745,174600.0
2005-03-07 09:50:00,30.33,30.36,30.33,30.34,103200.0,17.2745,17.2916,17.2745,17.2802,103200.0
2005-03-07 09:55:00,30.35,30.38,30.34,30.36,90200.0,17.2859,17.303,17.2802,17.2916,90200.0
2005-03-07 10:00:00,30.36,30.39,30.35,30.38,45000.0,17.2916,17.3087,17.2859,17.303,45000.0
2005-03-07 10:05:00,30.39,30.39,30.36,30.38,80800.0,17.3087,17.3087,17.2916,17.303,80800.0
2005-03-07 10:10:00,30.39,30.41,30.38,30.41,47000.0,17.3087,17.32,17.303,17.32,47000.0
2005-03-07 10:15:00,30.41,30.42,30.4,30.4,100200.0,17.32,17.3257,17.3144,17.3144,100200.0
2005-03-07 10:20:00,30.4,30.4,30.38,30.39,55400.0,17.3144,17.3144,17.303,17.3087,55400.0
2005-03-07 10:25:00,30.39,30.41,30.39,30.4,63000.0,17.3087,17.32,17.3087,17.3144,63000.0
2005-03-07 10:30:00,30.39,30.4,30.38,30.4,62000.0,17.3087,17.3144,17.303,17.3144,62000.0
2005-03-07 10:35:00,30.39,30.41,30.38,30.41,52000.0,17.3087,17.32,17.303,17.32,52000.0
2005-03-07 10:40:00,30.41,30.41,30.38,30.4,41600.0,17.32,17.32,17.303,17.3144,41600.0
2005-03-07 10:45:00,30.4,30.42,30.38,30.38,62600.0,17.3144,17.3257,17.303,17.303,62600.0
2005-03-07 10:50:00,30.38,30.39,30.36,30.36,48200.0,17.303,17.3087,17.2916,17.2916,48200.0
2005-03-07 10:55:00,30.36,30.37,30.35,30.36,378200.0,17.2916,17.2973,17.2859,17.2916,378200.0
2005-03-07 11:00:00,30.35,30.38,30.35,30.38,176800.0,17.2859,17.303,17.2859,17.303,176800.0
2005-03-07 11:05:00,30.38,30.38,30.36,30.37,58400.0,17.303,17.303,17.2916,17.2973,58400.0
2005-03-07 11:10:00,30.38,30.42,30.38,30.4,151600.0,17.303,17.3257,17.303,17.3144,151600.0
2005-03-07 11:15:00,30.41,30.42,30.39,30.4,37800.0,17.32,17.3257,17.3087,17.3144,37800.0
2005-03-07 11:20:00,30.4,30.45,30.39,30.43,92400.0,17.3144,17.3428,17.3087,17.3314,92400.0
2005-03-07 11:25:00,30.43,30.5,30.43,30.5,100200.0,17.3314,17.3713,17.3314,17.3713,100200.0
2005-03-07 11:30:00,30.5,30.54,30.48,30.54,197200.0,17.3713,17.3941,17.3599,17.3941,197200.0
2005-03-07 11:35:00,30.54,30.56,30.51,30.53,99000.0,17.3941,17.4055,17.377,17.3884,99000.0
2005-03-07 11:40:00,30.54,30.54,30.5,30.54,252600.0,17.3941,17.3941,17.3713,17.3941,252600.0
2005-03-07 11:45:00,30.54,30.54,30.51,30.51,62200.0,17.3941,17.3941,17.377,17.377,62200.0
2005-03-07 11:50:00,30.51,30.51,30.5,30.5,68400.0,17.377,17.377,17.3713,17.3713,68400.0
2005-03-07 11:55:00,30.5,30.5,30.46,30.47,121000.0,17.3713,17.3713,17.3485,17.3542,121000.0
2005-03-07 12:00:00,30.47,30.47,30.46,30.46,41200.0,17.3542,17.3542,17.3485,17.3485,41200.0
2005-03-07 12:05:00,30.46,30.47,30.45,30.46,100600.0,17.3485,17.3542,17.3428,17.3485,100600.0
2005-03-07 12:10:00,30.46,30.47,30.44,30.45,60800.0,17.3485,17.3542,17.3371,17.3428,60800.0
2005-03-07 12:15:00,30.45,30.45,30.42,30.43,35200.0,17.3428,17.3428,17.3257,17.3314,35200.0
2005-03-07 12:20:00,30.43,30.45,30.42,30.44,33000.0,17.3314,17.3428,17.3257,17.3371,33000.0
2005-03-07 12:25:00,30.44,30.46,30.43,30.45,62600.0,17.3371,17.3485,17.3314,17.3428,62600.0
2005-03-07 12:30:00,30.45,30.45,30.44,30.44,77000.0,17.3428,17.3428,17.3371,17.3371,77000.0
2005-03-07 12:35:00,30.43,30.46,30.43,30.43,66200.0,17.3314,17.3485,17.3314,17.3314,66200.0
2005-03-07 12:40:00,30.44,30.45,30.43,30.43,53600.0,17.3371,17.3428,17.3314,17.3314,53600.0
2005-03-07 12:45:00,30.43,30.44,30.43,30.43,28200.0,17.3314,17.3371,17.3314,17.3314,28200.0
2005-03-07 12:50:00,30.43,30.45,30.43,30.45,60200.0,17.3314,17.3428,17.3314,17.3428,60200.0
2005-03-07 12:55:00,30.45,30.46,30.43,30.43,70000.0,17.3428,17.3485,17.3314,17.3314,70000.0
2005-03-07 13:00:00,30.43,30.46,30.43,30.46,38600.0,17.3314,17.3485,17.3314,17.3485,38600.0
2005-03-07 13:05:00,30.46,30.46,30.43,30.45,53400.0,17.3485,17.3485,17.3314,17.3428,53400.0
2005-03-07 13:10:00,30.45,30.46,30.43,30.45,50000.0,17.3428,17.3485,17.3314,17.3428,50000.0
2005-03-07 13:15:00,30.43,30.45,30.43,30.44,55200.0,17.3314,17.3428,17.3314,17.3371,55200.0
2005-03-07 13:20:00,30.44,30.44,30.43,30.43,30000.0,17.3371,17.3371,17.3314,17.3314,30000.0
2005-03-07 13:25:00,30.43,30.43,30.42,30.42,51000.0,17.3314,17.3314,17.3257,17.3257,51000.0
2005-03-07 13:30:00,30.42,30.43,30.42,30.43,24800.0,17.3257,17.3314,17.3257,17.3314,24800.0
2005-03-07 13:35:00,30.43,30.43,30.42,30.42,21600.0,17.3314,17.3314,17.3257,17.3257,21600.0
2005-03-07 13:40:00,30.43,30.43,30.42,30.43,24800.0,17.3314,17.3314,17.3257,17.3314,24800.0
2005-03-07 13:45:00,30.43,30.43,30.42,30.43,114400.0,17.3314,17.3314,17.3257,17.3314,114400.0
2005-03-07 13:50:00,30.43,30.46,30.43,30.43,69000.0,17.3314,17.3485,17.3314,17.3314,69000.0
2005-03-07 13:55:00,30.43,30.43,30.42,30.43,72400.0,17.3314,17.3314,17.3257,17.3314,72400.0
2005-03-07 14:00:00,30.43,30.43,30.41,30.43,38600.0,17.3314,17.3314,17.32,17.3314,38600.0
2005-03-07 14:05:00,30.43,30.43,30.41,30.41,23200.0,17.3314,17.3314,17.32,17.32,23200.0
2005-03-07 14:10:00,30.41,30.41,30.39,30.39,111400.0,17.32,17.32,17.3087,17.3087,111400.0
2005-03-07 14:15:00,30.39,30.39,30.38,30.39,97800.0,17.3087,17.3087,17.303,17.3087,97800.0
2005-03-07 14:20:00,30.39,30.39,30.36,30.36,110800.0,17.3087,17.3087,17.2916,17.2916,110800.0
2005-03-07 14:25:00,30.36,30.36,30.34,30.36,102000.0,17.2916,17.2916,17.2802,17.2916,102000.0
2005-03-07 14:30:00,30.36,30.38,30.35,30.36,56800.0,17.2916,17.303,17.2859,17.2916,56800.0
2005-03-07 14:35:00,30.36,30.36,30.35,30.35,28600.0,17.2916,17.2916,17.2859,17.2859,28600.0
2005-03-07 14:40:00,30.36,30.4,30.35,30.38,71200.0,17.2916,17.3144,17.2859,17.303,71200.0
2005-03-07 14:45:00,30.38,30.4,30.38,30.38,55000.0,17.303,17.3144,17.303,17.303,55000.0
2005-03-07 14:50:00,30.39,30.39,30.38,30.39,58400.0,17.3087,17.3087,17.303,17.3087,58400.0
2005-03-07 14:55:00,30.39,30.41,30.38,30.4,158000.0,17.3087,17.32,17.303,17.3144,158000.0
2005-03-07 15:00:00,30.4,30.4,30.38,30.4,42000.0,17.3144,17.3144,17.303,17.3144,42000.0
2005-03-07 15:05:00,30.4,30.4,30.38,30.39,37200.0,17.3144,17.3144,17.303,17.3087,37200.0
2005-03-07 15:10:00,30.38,30.4,30.38,30.38,28600.0,17.303,17.3144,17.303,17.303,28600.0
2005-03-07 15:15:00,30.39,30.4,30.38,30.39,38600.0,17.3087,17.3144,17.303,17.3087,38600.0
2005-03-07 15:20:00,30.39,30.4,30.38,30.39,62200.0,17.3087,17.3144,17.303,17.3087,62200.0
2005-03-07 15:25:00,30.39,30.39,30.38,30.38,49200.0,17.3087,17.3087,17.303,17.303,49200.0
2005-03-07 15:30:00,30.38,30.38,30.36,30.36,172400.0,17.303,17.303,17.2916,17.2916,172400.0
2005-03-07 15:35:00,30.36,30.39,30.36,30.36,76800.0,17.2916,17.3087,17.2916,17.2916,76800.0
2005-03-07 15:40:00,30.36,30.4,30.36,30.39,80600.0,17.2916,17.3144,17.2916,17.3087,80600.0
2005-03-07 15:45:00,30.38,30.39,30.36,30.36,145400.0,17.303,17.3087,17.2916,17.2916,145400.0
2005-03-07 15:50:00,30.36,30.36,30.34,30.35,164600.0,17.2916,17.2916,17.2802,17.2859,164600.0
2005-03-07 15:55:00,30.35,30.35,30.32,30.35,170800.0,17.2859,17.2859,17.2688,17.2859,170800.0
2005-03-08 09:30:00,30.27,30.32,30.25,30.31,241000.0,17.2403,17.2688,17.2289,17.2631,241000.0
2005-03-08 09:35:00,30.32,30.32,30.25,30.28,72200.0,17.2688,17.2688,17.2289,17.246,72200.0
2005-03-08 09:40:00,30.29,30.3,30.27,30.28,87800.0,17.2517,17.2574,17.2403,17.246,87800.0
2005-03-08 09:45:00,30.28,30.29,30.25,30.25,89400.0,17.246,17.2517,17.2289,17.2289,89400.0
2005-03-08 09:50:00,30.25,30.25,30.2,30.21,105200.0,17.2289,17.2289,17.2004,17.2061,105200.0
2005-03-08 09:55:00,30.22,30.24,30.2,30.21,104800.0,17.2118,17.2232,17.2004,17.2061,104800.0
2005-03-08 10:00:00,30.21,30.22,30.19,30.2,131600.0,17.2061,17.2118,17.1947,17.2004,131600.0
2005-03-08 10:05:00,30.2,30.2,30.17,30.2,127800.0,17.2004,17.2004,17.1834,17.2004,127800.0
2005-03-08 10:10:00,30.2,30.23,30.2,30.22,104200.0,17.2004,17.2175,17.2004,17.2118,104200.0
2005-03-08 10:15:00,30.22,30.22,30.18,30.18,100000.0,17.2118,17.2118,17.1891,17.1891,100000.0
2005-03-08 10:20:00,30.18,30.19,30.17,30.18,49200.0,17.1891,17.1947,17.1834,17.1891,49200.0
2005-03-08 10:25:00,30.18,30.22,30.18,30.21,136200.0,17.1891,17.2118,17.1891,17.2061,136200.0
2005-03-08 10:30:00,30.21,30.24,30.21,30.23,138200.0,17.2061,17.2232,17.2061,17.2175,138200.0
2005-03-08 10:35:00,30.24,30.24,30.22,30.23,116200.0,17.2232,17.2232,17.2118,17.2175,116200.0
2005-03-08 10:40:00,30.22,30.25,30.22,30.24,151000.0,17.2118,17.2289,17.2118,17.2232,151000.0
2005-03-08 10:45:00,30.24,30.27,30.24,30.26,95000.0,17.2232,17.2403,17.2232,17.2346,95000.0
2005-03-08 10:50:00,30.27,30.29,30.25,30.26,98800.0,17.2403,17.2517,17.2289,17.2346,98800.0
2005-03-08 10:55:00,30.26,30.26,30.22,30.24,95000.0,17.2346,17.2346,17.2118,17.2232,95000.0
2005-03-08 11:00:00,30.23,30.25,30.22,30.23,68000.0,17.2175,17.2289,17.2118,17.2175,68000.0
2005-03-08 11:05:00,30.23,30.25,30.23,30.25,60800.0,17.2175,17.2289,17.2175,17.2289,60800.0
2005-03-08 11:10:00,30.25,30.3,30.25,30.29,73600.0,17.2289,17.2574,17.2289,17.2517,73600.0
2005-03-08 11:15:00,30.29,30.31,30.29,30.31,44600.0,17.2517,17.2631,17.2517,17.2631,44600.0
2005-03-08 11:20:00,30.31,30.32,30.31,30.32,55200.0,17.2631,17.2688,17.2631,17.2688,55200.0
2005-03-08 11:25:00,30.32,30.34,30.32,30.34,73800.0,17.2688,17.2802,17.2688,17.2802,73800.0
2005-03-08 11:30:00,30.34,30.35,30.34,30.35,57400.0,17.2802,17.2859,17.2802,17.2859,57400.0
2005-03-08 11:35:00,30.35,30.37,30.35,30.36,43200.0,17.2859,17.2973,17.2859,17.2916,43200.0
2005-03-08 11:40:00,30.36,30.42,30.36,30.4,91200.0,17.2916,17.3257,17.2916,17.3144,91200.0
2005-03-08 11:45:00,30.4,30.42,30.4,30.42,70400.0,17.3144,17.3257,17.3144,17.3257,70400.0
2005-03-08 11:50:00,30.41,30.44,30.41,30.42,57600.0,17.32,17.3371,17.32,17.3257,57600.0
2005-03-08 11:55:00,30.42,30.45,30.41,30.42,88600.0,17.3257,17.3428,17.32,17.3257,88600.0
2005-03-08 12:00:00,30.42,30.47,30.41,30.43,118400.0,17.3257,17.3542,17.32,17.3314,118400.0
2005-03-08 12:05:00,30.43,30.43,30.42,30.42,63000.0,17.3314,17.3314,17.3257,17.3257,63000.0
2005-03-08 12:10:00,30.41,30.42,30.36,30.37,63200.0,17.32,17.3257,17.2916,17.2973,63200.0
2005-03-08 12:15:00,30.38,30.39,30.36,30.37,71600.0,17.303,17.3087,17.2916,17.2973,71600.0
2005-03-08 12:20:00,30.37,30.39,30.36,30.38,85800.0,17.2973,17.3087,17.2916,17.303,85800.0
2005-03-08 12:25:00,30.39,30.41,30.39,30.4,48000.0,17.3087,17.32,17.3087,17.3144,48000.0
2005-03-08 12:30:00,30.4,30.4,30.38,30.39,82000.0,17.3144,17.3144,17.303,17.3087,82000.0
2005-03-08 12:35:00,30.39,30.41,30.39,30.41,60600.0,17.3087,17.32,17.3087,17.32,60600.0
2005-03-08 12:40:00,30.41,30.42,30.4,30.42,52000.0,17.32,17.3257,17.3144,17.3257,52000.0
2005-03-08 12:45:00,30.41,30.41,30.4,30.41,44000.0,17.32,17.32,17.3144,17.32,44000.0
2005-03-08 12:50:00,30.41,30.42,30.39,30.4,49200.0,17.32,17.3257,17.3087,17.3144,49200.0
2005-03-08 12:55:00,30.4,30.4,30.39,30.4,41600.0,17.3144,17.3144,17.3087,17.3144,41600.0
2005-03-08 13:00:00,30.4,30.4,30.39,30.4,35200.0,17.3144,17.3144,17.3087,17.3144,35200.0
2005-03-08 13:05:00,30.4,30.43,30.4,30.41,120400.0,17.3144,17.3314,17.3144,17.32,120400.0
2005-03-08 13:10:00,30.41,30.42,30.41,30.42,46400.0,17.32,17.3257,17.32,17.3257,46400.0
2005-03-08 13:15:00,30.42,30.42,30.41,30.42,55600.0,17.3257,17.3257,17.32,17.3257,55600.0
2005-03-08 13:20:00,30.42,30.42,30.4,30.4,77000.0,17.3257,17.3257,17.3144,17.3144,77000.0
2005-03-08 13:25:00,30.4,30.42,30.4,30.4,30600.0,17.3144,17.3257,17.3144,17.3144,30600.0
2005-03-08 13:30:00,30.39,30.4,30.39,30.39,33600.0,17.3087,17.3144,17.3087,17.3087,33600.0
2005-03-08 13:35:00,30.39,30.41,30.39,30.4,28400.0,17.3087,17.32,17.3087,17.3144,28400.0
2005-03-08 13:40:00,30.41,30.43,30.38,30.39,52600.0,17.32,17.3314,17.303,17.3087,52600.0
2005-03-08 13:45:00,30.39,30.39,30.36,30.36,58600.0,17.3087,17.3087,17.2916,17.2916,58600.0
2005-03-08 13:50:00,30.36,30.36,30.33,30.34,81400.0,17.2916,17.2916,17.2745,17.2802,81400.0
2005-03-08 13:55:00,30.34,30.35,30.32,30.33,68400.0,17.2802,17.2859,17.2688,17.2745,68400.0
2005-03-08 14:00:00,30.33,30.33,30.32,30.32,76600.0,17.2745,17.2745,17.2688,17.2688,76600.0
2005-03-08 14:05:00,30.32,30.33,30.32,30.33,122000.0,17.2688,17.2745,17.2688,17.2745,122000.0
2005-03-08 14:10:00,30.33,30.34,30.31,30.32,88000.0,17.2745,17.2802,17.2631,17.2688,88000.0
2005-03-08 14:15:00,30.33,30.33,30.31,30.32,52200.0,17.2745,17.2745,17.2631,17.2688,52200.0
2005-03-08 14:20:00,30.32,30.35,30.32,30.34,74200.0,17.2688,17.2859,17.2688,17.2802,74200.0
2005-03-08 14:25:00,30.34,30.36,30.34,30.35,37800.0,17.2802,17.2916,17.2802,17.2859,37800.0
2005-03-08 14:30:00,30.35,30.38,30.35,30.36,41800.0,17.2859,17.303,17.2859,17.2916,41800.0
2005-03-08 14:35:00,30.36,30.4,30.36,30.4,94800.0,17.2916,17.3144,17.2916,17.3144,94800.0
2005-03-08 14:40:00,30.4,30.4,30.39,30.39,78200.0,17.3144,17.3144,17.3087,17.3087,78200.0
2005-03-08 14:45:00,30.38,30.4,30.38,30.4,69400.0,17.303,17.3144,17.303,17.3144,69400.0
2005-03-08 14:50:00,30.4,30.42,30.38,30.39,70800.0,17.3144,17.3257,17.303,17.3087,70800.0
2005-03-08 14:55:00,30.39,30.4,30.39,30.4,43200.0,17.3087,17.3144,17.3087,17.3144,43200.0
2005-03-08 15:00:00,30.4,30.4,30.38,30.38,45400.0,17.3144,17.3144,17.303,17.303,45400.0
2005-03-08 15:05:00,30.39,30.39,30.36,30.39,72400.0,17.3087,17.3087,17.2916,17.3087,72400.0
2005-03-08 15:10:00,30.38,30.39,30.37,30.38,39200.0,17.303,17.3087,17.2973,17.303,39200.0
2005-03-08 15:15:00,30.38,30.42,30.38,30.41,146000.0,17.303,17.3257,17.303,17.32,146000.0
2005-03-08 15:20:00,30.41,30.42,30.4,30.42,84800.0,17.32,17.3257,17.3144,17.3257,84800.0
2005-03-08 15:25:00,30.42,30.42,30.4,30.4,51200.0,17.3257,17.3257,17.3144,17.3144,51200.0
2005-03-08 15:30:00,30.4,30.41,30.39,30.4,112800.0,17.3144,17.32,17.3087,17.3144,112800.0
2005-03-08 15:35:00,30.4,30.4,30.35,30.37,149600.0,17.3144,17.3144,17.2859,17.2973,149600.0
2005-03-08 15:40:00,30.37,30.38,30.35,30.36,79400.0,17.2973,17.303,17.2859,17.2916,79400.0
2005-03-08 15:45:00,30.36,30.4,30.36,30.4,116000.0,17.2916,17.3144,17.2916,17.3144,116000.0
2005-03-08 15:50:00,30.4,30.41,30.39,30.39,124200.0,17.3144,17.32,17.3087,17.3087,124200.0
2005-03-08 15:55:00,30.39,30.4,30.39,30.4,191200.0,17.3087,17.3144,17.3087,17.3144,191200.0
2005-03-09 09:30:00,30.19,30.24,30.18,30.24,238400.0,17.1947,17.2232,17.1891,17.2232,238400.0
2005-03-09 09:35:00,30.24,30.24,30.19,30.2,160800.0,17.2232,17.2232,17.1947,17.2004,160800.0
2005-03-09 09:40:00,30.21,30.21,30.16,30.16,165800.0,17.2061,17.2061,17.1777,17.1777,165800.0
2005-03-09 09:45:00,30.16,30.24,30.15,30.15,195400.0,17.1777,17.2232,17.172,17.172,195400.0
2005-03-09 09:50:00,30.15,30.22,30.11,30.11,168800.0,17.172,17.2118,17.1492,17.1492,168800.0
2005-03-09 09:55:00,30.11,30.12,30.08,30.08,202200.0,17.1492,17.1549,17.1321,17.1321,202200.0
2005-03-09 10:00:00,30.08,30.1,30.07,30.09,166400.0,17.1321,17.1435,17.1264,17.1378,166400.0
2005-03-09 10:05:00,30.09,30.1,30.08,30.09,97200.0,17.1378,17.1435,17.1321,17.1378,97200.0
2005-03-09 10:10:00,30.08,30.1,30.07,30.09,87000.0,17.1321,17.1435,17.1264,17.1378,87000.0
2005-03-09 10:15:00,30.09,30.1,30.08,30.08,36800.0,17.1378,17.1435,17.1321,17.1321,36800.0
2005-03-09 10:20:00,30.08,30.08,30.05,30.05,75000.0,17.1321,17.1321,17.115,17.115,75000.0
2005-03-09 10:25:00,30.05,30.11,30.05,30.11,175800.0,17.115,17.1492,17.115,17.1492,175800.0
2005-03-09 10:30:00,30.11,30.17,30.1,30.13,167600.0,17.1492,17.1834,17.1435,17.1606,167600.0
2005-03-09 10:35:00,30.12,30.14,30.11,30.13,70400.0,17.1549,17.1663,17.1492,17.1606,70400.0
2005-03-09 10:40:00,30.13,30.13,30.1,30.11,79600.0,17.1606,17.1606,17.1435,17.1492,79600.0
2005-03-09 10:45:00,30.11,30.18,30.11,30.17,127200.0,17.1492,17.1891,17.1492,17.1834,127200.0
2005-03-09 10:50:00,30.16,30.18,30.13,30.15,127800.0,17.1777,17.1891,17.1606,17.172,127800.0
2005-03-09 10:55:00,30.15,30.15,30.14,30.15,64800.0,17.172,17.172,17.1663,17.172,64800.0
2005-03-09 11:00:00,30.15,30.15,30.13,30.14,60400.0,17.172,17.172,17.1606,17.1663,60400.0
2005-03-09 11:05:00,30.13,30.14,30.13,30.13,94000.0,17.1606,17.1663,17.1606,17.1606,94000.0
2005-03-09 11:10:00,30.13,30.14,30.13,30.14,88600.0,17.1606,17.1663,17.1606,17.1663,88600.0
2005-03-09 11:15:00,30.14,30.15,30.12,30.13,106800.0,17.1663,17.172,17.1549,17.1606,106800.0
2005-03-09 11:20:00,30.11,30.12,30.1,30.11,83800.0,17.1492,17.1549,17.1435,17.1492,83800.0
2005-03-09 11:25:00,30.1,30.11,30.1,30.1,134400.0,17.1435,17.1492,17.1435,17.1435,134400.0
2005-03-09 11:30:00,30.1,30.11,30.08,30.09,44800.0,17.1435,17.1492,17.1321,17.1378,44800.0
2005-03-09 11:35:00,30.1,30.11,30.09,30.1,110000.0,17.1435,17.1492,17.1378,17.1435,110000.0
2005-03-09 11:40:00,30.1,30.11,30.08,30.1,90600.0,17.1435,17.1492,17.1321,17.1435,90600.0
2005-03-09 11:45:00,30.08,30.1,30.08,30.08,59600.0,17.1321,17.1435,17.1321,17.1321,59600.0
2005-03-09 11:50:00,30.09,30.1,30.07,30.07,94400.0,17.1378,17.1435,17.1264,17.1264,94400.0
2005-03-09 11:55:00,30.07,30.08,30.05,30.05,64200.0,17.1264,17.1321,17.115,17.115,64200.0
2005-03-09 12:00:00,30.05,30.07,30.04,30.04,124400.0,17.115,17.1264,17.1093,17.1093,124400.0
2005-03-09 12:05:00,30.04,30.06,30.04,30.04,82600.0,17.1093,17.1207,17.1093,17.1093,82600.0
2005-03-09 12:10:00,30.04,30.04,30.03,30.03,43800.0,17.1093,17.1093,17.1036,17.1036,43800.0
2005-03-09 12:15:00,30.03,30.04,30.0,30.02,158000.0,17.1036,17.1093,17.0865,17.0979,158000.0
2005-03-09 12:20:00,30.02,30.02,29.98,29.99,67400.0,17.0979,17.0979,17.0751,17.0808,67400.0
2005-03-09 12:25:00,29.99,30.0,29.98,29.98,93800.0,17.0808,17.0865,17.0751,17.0751,93800.0
2005-03-09 12:30:00,29.99,30.02,29.98,30.0,60000.0,17.0808,17.0979,17.0751,17.0865,60000.0
2005-03-09 12:35:00,30.0,30.03,30.0,30.01,42200.0,17.0865,17.1036,17.0865,17.0922,42200.0
2005-03-09 12:40:00,30.02,30.02,29.99,29.99,63400.0,17.0979,17.0979,17.0808,17.0808,63400.0
2005-03-09 12:45:00,29.99,29.99,29.97,29.97,33400.0,17.0808,17.0808,17.0694,17.0694,33400.0
2005-03-09 12:50:00,29.97,29.97,29.89,29.91,170400.0,17.0694,17.0694,17.0239,17.0353,170400.0
2005-03-09 12:55:00,29.9,29.91,29.85,29.87,166400.0,17.0296,17.0353,17.0011,17.0125,166400.0
2005-03-09 13:00:00,29.87,29.94,29.86,29.93,127400.0,17.0125,17.0524,17.0068,17.0467,127400.0
2005-03-09 13:05:00,29.93,29.95,29.92,29.95,75600.0,17.0467,17.0581,17.041,17.0581,75600.0
2005-03-09 13:10:00,29.95,29.96,29.95,29.95,37200.0,17.0581,17.0637,17.0581,17.0581,37200.0
2005-03-09 13:15:00,29.95,29.96,29.93,29.94,37400.0,17.0581,17.0637,17.0467,17.0524,37400.0
2005-03-09 13:20:00,29.94,29.98,29.94,29.97,32400.0,17.0524,17.0751,17.0524,17.0694,32400.0
2005-03-09 13:25:00,29.96,29.97,29.94,29.97,47200.0,17.0637,17.0694,17.0524,17.0694,47200.0
2005-03-09 13:30:00,29.97,30.0,29.96,29.97,53600.0,17.0694,17.0865,17.0637,17.0694,53600.0
2005-03-09 13:35:00,29.98,30.0,29.97,30.0,46600.0,17.0751,17.0865,17.0694,17.0865,46600.0
2005-03-09 13:40:00,29.99,30.01,29.97,30.01,49200.0,17.0808,17.0922,17.0694,17.0922,49200.0
2005-03-09 13:45:00,30.01,30.03,30.0,30.01,45600.0,17.0922,17.1036,17.0865,17.0922,45600.0
2005-03-09 13:50:00,30.01,30.03,29.99,30.0,100000.0,17.0922,17.1036,17.0808,17.0865,100000.0
2005-03-09 13:55:00,29.99,30.0,29.98,29.99,60400.0,17.0808,17.0865,17.0751,17.0808,60400.0
2005-03-09 14:00:00,29.99,30.01,29.99,30.0,174600.0,17.0808,17.0922,17.0808,17.0865,174600.0
2005-03-09 14:05:00,30.0,30.03,30.0,30.02,84000.0,17.0865,17.1036,17.0865,17.0979,84000.0
2005-03-09 14:10:00,30.02,30.03,30.0,30.0,44200.0,17.0979,17.1036,17.0865,17.0865,44200.0
2005-03-09 14:15:00,30.0,30.01,29.98,29.99,87400.0,17.0865,17.0922,17.0751,17.0808,87400.0
2005-03-09 14:20:00,29.99,29.99,29.96,29.96,128800.0,17.0808,17.0808,17.0637,17.0637,128800.0
2005-03-09 14:25:00,29.96,29.96,29.92,29.93,101400.0,17.0637,17.0637,17.041,17.0467,101400.0
2005-03-09 14:30:00,29.93,29.96,29.93,29.93,106800.0,17.0467,17.0637,17.0467,17.0467,106800.0
2005-03-09 14:35:00,29.93,29.93,29.91,29.92,103000.0,17.0467,17.0467,17.0353,17.041,103000.0
2005-03-09 14:40:00,29.92,29.98,29.91,29.96,95200.0,17.041,17.0751,17.0353,17.0637,95200.0
2005-03-09 14:45:00,29.96,29.98,29.95,29.97,58400.0,17.0637,17.0751,17.0581,17.0694,58400.0
2005-03-09 14:50:00,29.97,29.98,29.95,29.97,38800.0,17.0694,17.0751,17.0581,17.0694,38800.0
2005-03-09 14:55:00,29.97,29.97,29.96,29.96,37000.0,17.0694,17.0694,17.0637,17.0637,37000.0
2005-03-09 15:00:00,29.97,29.97,29.91,29.93,59200.0,17.0694,17.0694,17.0353,17.0467,59200.0
2005-03-09 15:05:00,29.93,29.96,29.93,29.93,77800.0,17.0467,17.0637,17.0467,17.0467,77800.0
2005-03-09 15:10:00,29.93,29.94,29.9,29.9,119400.0,17.0467,17.0524,17.0296,17.0296,119400.0
2005-03-09 15:15:00,29.9,29.9,29.86,29.89,124200.0,17.0296,17.0296,17.0068,17.0239,124200.0
2005-03-09 15:20:00,29.89,29.93,29.89,29.93,61600.0,17.0239,17.0467,17.0239,17.0467,61600.0
2005-03-09 15:25:00,29.93,29.95,29.93,29.95,84800.0,17.0467,17.0581,17.0467,17.0581,84800.0
2005-03-09 15:30:00,29.95,29.97,29.93,29.96,95000.0,17.0581,17.0694,17.0467,17.0637,95000.0
2005-03-09 15:35:00,29.96,29.99,29.96,29.98,88400.0,17.0637,17.0808,17.0637,17.0751,88400.0
2005-03-09 15:40:00,29.98,29.98,29.92,29.93,129000.0,17.0751,17.0751,17.041,17.0467,129000.0
2005-03-09 15:45:00,29.93,29.95,29.92,29.93,140200.0,17.0467,17.0581,17.041,17.0467,140200.0
2005-03-09 15:50:00,29.93,29.95,29.93,29.94,138800.0,17.0467,17.0581,17.0467,17.0524,138800.0
2005-03-09 15:55:00,29.94,29.95,29.88,29.89,240200.0,17.0524,17.0581,17.0182,17.0239,240200.0
2005-03-10 09:30:00,29.93,30.03,29.92,30.03,195400.0,17.0467,17.1036,17.041,17.1036,195400.0
2005-03-10 09:35:00,30.03,30.14,30.03,30.07,127800.0,17.1036,17.1663,17.1036,17.1264,127800.0
2005-03-10 09:40:00,30.07,30.08,30.02,30.06,107200.0,17.1264,17.1321,17.0979,17.1207,107200.0
2005-03-10 09:45:00,30.06,30.1,30.05,30.05,79200.0,17.1207,17.1435,17.115,17.115,79200.0
2005-03-10 09:50:00,30.05,30.05,29.99,30.04,144400.0,17.115,17.115,17.0808,17.1093,144400.0
2005-03-10 09:55:00,30.04,30.04,30.0,30.0,184600.0,17.1093,17.1093,17.0865,17.0865,184600.0
2005-03-10 10:00:00,30.01,30.04,30.0,30.01,135200.0,17.0922,17.1093,17.0865,17.0922,135200.0
2005-03-10 10:05:00,30.02,30.04,30.0,30.04,75400.0,17.0979,17.1093,17.0865,17.1093,75400.0
2005-03-10 10:10:00,30.04,30.05,30.0,30.03,86600.0,17.1093,17.115,17.0865,17.1036,86600.0
2005-03-10 10:15:00,30.04,30.07,30.02,30.03,84800.0,17.1093,17.1264,17.0979,17.1036,84800.0
2005-03-10 10:20:00,30.04,30.06,30.03,30.05,72800.0,17.1093,17.1207,17.1036,17.115,72800.0
2005-03-10 10:25:00,30.06,30.06,30.04,30.05,79200.0,17.1207,17.1207,17.1093,17.115,79200.0
2005-03-10 10:30:00,30.04,30.08,30.04,30.06,83000.0,17.1093,17.1321,17.1093,17.1207,83000.0
2005-03-10 10:35:00,30.06,30.07,30.04,30.05,73200.0,17.1207,17.1264,17.1093,17.115,73200.0
2005-03-10 10:40:00,30.05,30.07,30.03,30.05,99200.0,17.115,17.1264,17.1036,17.115,99200.0
2005-03-10 10:45:00,30.05,30.08,30.05,30.07,66600.0,17.115,17.1321,17.115,17.1264,66600.0
2005-03-10 10:50:00,30.07,30.07,30.04,30.04,56200.0,17.1264,17.1264,17.1093,17.1093,56200.0
2005-03-10 10:55:00,30.05,30.05,30.03,30.03,72400.0,17.115,17.115,17.1036,17.1036,72400.0
2005-03-10 11:00:00,30.03,30.06,30.03,30.06,145000.0,17.1036,17.1207,17.1036,17.1207,145000.0
2005-03-10 11:05:00,30.05,30.06,30.0,30.02,75000.0,17.115,17.1207,17.0865,17.0979,75000.0
2005-03-10 11:10:00,30.03,30.04,30.0,30.0,90200.0,17.1036,17.1093,17.0865,17.0865,90200.0
2005-03-10 11:15:00,30.01,30.04,30.0,30.03,107600.0,17.0922,17.1093,17.0865,17.1036,107600.0
2005-03-10 11:20:00,30.03,30.04,30.02,30.04,60600.0,17.1036,17.1093,17.0979,17.1093,60600.0
2005-03-10 11:25:00,30.02,30.03,30.0,30.01,88800.0,17.0979,17.1036,17.0865,17.0922,88800.0
2005-03-10 11:30:00,30.01,30.03,30.0,30.0,88400.0,17.0922,17.1036,17.0865,17.0865,88400.0
2005-03-10 11:35:00,30.0,30.05,29.99,30.04,78800.0,17.0865,17.115,17.0808,17.1093,78800.0
2005-03-10 11:40:00,30.04,30.05,30.02,30.02,49000.0,17.1093,17.115,17.0979,17.0979,49000.0
2005-03-10 11:45:00,30.03,30.07,30.03,30.06,76800.0,17.1036,17.1264,17.1036,17.1207,76800.0
2005-03-10 11:50:00,30.07,30.07,30.05,30.06,85400.0,17.1264,17.1264,17.115,17.1207,85400.0
2005-03-10 11:55:00,30.05,30.05,30.01,30.03,32400.0,17.115,17.115,17.0922,17.1036,32400.0
2005-03-10 12:00:00,30.03,30.05,30.03,30.05,38000.0,17.1036,17.115,17.1036,17.115,38000.0
2005-03-10 12:05:00,30.04,30.05,30.04,30.05,15000.0,17.1093,17.115,17.1093,17.115,15000.0
2005-03-10 12:10:00,30.05,30.05,30.02,30.02,101800.0,17.115,17.115,17.0979,17.0979,101800.0
2005-03-10 12:15:00,30.03,30.05,30.03,30.04,29600.0,17.1036,17.115,17.1036,17.1093,29600.0
2005-03-10 12:20:00,30.04,30.04,30.02,30.03,21000.0,17.1093,17.1093,17.0979,17.1036,21000.0
2005-03-10 12:25:00,30.02,30.04,30.0,30.04,31800.0,17.0979,17.1093,17.0865,17.1093,31800.0
2005-03-10 12:30:00,30.04,30.05,30.03,30.05,53600.0,17.1093,17.115,17.1036,17.115,53600.0
2005-03-10 12:35:00,30.04,30.05,30.03,30.03,35000.0,17.1093,17.115,17.1036,17.1036,35000.0
2005-03-10 12:40:00,30.03,30.03,30.02,30.02,29800.0,17.1036,17.1036,17.0979,17.0979,29800.0
2005-03-10 12:45:00,30.02,30.04,30.02,30.03,19800.0,17.0979,17.1093,17.0979,17.1036,19800.0
2005-03-10 12:50:00,30.03,30.05,30.03,30.04,9600.0,17.1036,17.115,17.1036,17.1093,9600.0
2005-03-10 12:55:00,30.04,30.05,30.03,30.04,56400.0,17.1093,17.115,17.1036,17.1093,56400.0
2005-03-10 13:00:00,30.05,30.06,30.03,30.04,81000.0,17.115,17.1207,17.1036,17.1093,81000.0
2005-03-10 13:05:00,30.04,30.04,30.03,30.03,36800.0,17.1093,17.1093,17.1036,17.1036,36800.0
2005-03-10 13:10:00,30.03,30.05,30.03,30.05,34600.0,17.1036,17.115,17.1036,17.115,34600.0
2005-03-10 13:15:00,30.05,30.06,30.03,30.06,59800.0,17.115,17.1207,17.1036,17.1207,59800.0
2005-03-10 13:20:00,30.06,30.08,30.06,30.07,38000.0,17.1207,17.1321,17.1207,17.1264,38000.0
2005-03-10 13:25:00,30.07,30.13,30.06,30.12,89600.0,17.1264,17.1606,17.1207,17.1549,89600.0
2005-03-10 13:30:00,30.12,30.14,30.11,30.13,84000.0,17.1549,17.1663,17.1492,17.1606,84000.0
2005-03-10 13:35:00,30.13,30.17,30.13,30.17,131000.0,17.1606,17.1834,17.1606,17.1834,131000.0
2005-03-10 13:40:00,30.17,30.2,30.16,30.2,51600.0,17.1834,17.2004,17.1777,17.2004,51600.0
2005-03-10 13:45:00,30.2,30.24,30.18,30.24,68600.0,17.2004,17.2232,17.1891,17.2232,68600.0
2005-03-10 13:50:00,30.24,30.24,30.2,30.21,77800.0,17.2232,17.2232,17.2004,17.2061,77800.0
2005-03-10 13:55:00,30.22,30.23,30.18,30.2,91000.0,17.2118,17.2175,17.1891,17.2004,91000.0
2005-03-10 14:00:00,30.2,30.2,30.18,30.18,30400.0,17.2004,17.2004,17.1891,17.1891,30400.0
2005-03-10 14:05:00,30.18,30.18,30.17,30.18,52600.0,17.1891,17.1891,17.1834,17.1891,52600.0
2005-03-10 14:10:00,30.18,30.18,30.16,30.17,53600.0,17.1891,17.1891,17.1777,17.1834,53600.0
2005-03-10 14:15:00,30.17,30.2,30.17,30.18,74000.0,17.1834,17.2004,17.1834,17.1891,74000.0
2005-03-10 14:20:00,30.18,30.19,30.18,30.18,30000.0,17.1891,17.1947,17.1891,17.1891,30000.0
2005-03-10 14:25:00,30.18,30.2,30.17,30.17,71400.0,17.1891,17.2004,17.1834,17.1834,71400.0
2005-03-10 14:30:00,30.18,30.18,30.13,30.13,70200.0,17.1891,17.1891,17.1606,17.1606,70200.0
2005-03-10 14:35:00,30.13,30.15,30.12,30.14,326000.0,17.1606,17.172,17.1549,17.1663,326000.0
2005-03-10 14:40:00,30.14,30.15,30.13,30.14,44800.0,17.1663,17.172,17.1606,17.1663,44800.0
2005-03-10 14:45:00,30.15,30.15,30.12,30.15,76000.0,17.172,17.172,17.1549,17.172,76000.0
2005-03-10 14:50:00,30.15,30.18,30.15,30.17,51200.0,17.172,17.1891,17.172,17.1834,51200.0
2005-03-10 14:55:00,30.17,30.18,30.16,30.16,49600.0,17.1834,17.1891,17.1777,17.1777,49600.0
2005-03-10 15:00:00,30.16,30.16,30.14,30.14,41200.0,17.1777,17.1777,17.1663,17.1663,41200.0
2005-03-10 15:05:00,30.14,30.15,30.09,30.09,100600.0,17.1663,17.172,17.1378,17.1378,100600.0
2005-03-10 15:10:00,30.1,30.13,30.09,30.11,36800.0,17.1435,17.1606,17.1378,17.1492,36800.0
2005-03-10 15:15:00,30.11,30.12,30.09,30.1,64800.0,17.1492,17.1549,17.1378,17.1435,64800.0
2005-03-10 15:20:00,30.1,30.13,30.09,30.12,65600.0,17.1435,17.1606,17.1378,17.1549,65600.0
2005-03-10 15:25:00,30.12,30.13,30.1,30.11,70800.0,17.1549,17.1606,17.1435,17.1492,70800.0
2005-03-10 15:30:00,30.11,30.11,30.09,30.09,72600.0,17.1492,17.1492,17.1378,17.1378,72600.0
2005-03-10 15:35:00,30.09,30.09,30.06,30.06,92400.0,17.1378,17.1378,17.1207,17.1207,92400.0
2005-03-10 15:40:00,30.06,30.09,30.06,30.09,100400.0,17.1207,17.1378,17.1207,17.1378,100400.0
2005-03-10 15:45:00,30.08,30.1,30.08,30.09,44600.0,17.1321,17.1435,17.1321,17.1378,44600.0
2005-03-10 15:50:00,30.09,30.1,30.07,30.1,99200.0,17.1378,17.1435,17.1264,17.1435,99200.0
2005-03-10 15:55:00,30.1,30.11,30.08,30.1,221800.0,17.1435,17.1492,17.1321,17.1435,221800.0
2005-03-11 09:30:00,30.18,30.25,30.15,30.17,171000.0,17.1891,17.2289,17.172,17.1834,171000.0
2005-03-11 09:35:00,30.15,30.23,30.15,30.17,62400.0,17.172,17.2175,17.172,17.1834,62400.0
2005-03-11 09:40:00,30.18,30.18,30.13,30.13,47600.0,17.1891,17.1891,17.1606,17.1606,47600.0
2005-03-11 09:45:00,30.14,30.17,30.13,30.17,135800.0,17.1663,17.1834,17.1606,17.1834,135800.0
2005-03-11 09:50:00,30.17,30.25,30.16,30.25,88200.0,17.1834,17.2289,17.1777,17.2289,88200.0
2005-03-11 09:55:00,30.25,30.25,30.2,30.21,54600.0,17.2289,17.2289,17.2004,17.2061,54600.0
2005-03-11 10:00:00,30.21,30.22,30.15,30.17,50200.0,17.2061,17.2118,17.172,17.1834,50200.0
2005-03-11 10:05:00,30.16,30.17,30.13,30.13,72400.0,17.1777,17.1834,17.1606,17.1606,72400.0
2005-03-11 10:10:00,30.13,30.16,30.13,30.13,82600.0,17.1606,17.1777,17.1606,17.1606,82600.0
2005-03-11 10:15:00,30.13,30.14,30.08,30.12,108200.0,17.1606,17.1663,17.1321,17.1549,108200.0
2005-03-11 10:20:00,30.12,30.13,30.09,30.12,58000.0,17.1549,17.1606,17.1378,17.1549,58000.0
2005-03-11 10:25:00,30.11,30.12,30.08,30.09,71000.0,17.1492,17.1549,17.1321,17.1378,71000.0
2005-03-11 10:30:00,30.09,30.11,30.08,30.1,79600.0,17.1378,17.1492,17.1321,17.1435,79600.0
2005-03-11 10:35:00,30.1,30.14,30.08,30.13,56600.0,17.1435,17.1663,17.1321,17.1606,56600.0
2005-03-11 10:40:00,30.13,30.13,30.08,30.08,86000.0,17.1606,17.1606,17.1321,17.1321,86000.0
2005-03-11 10:45:00,30.08,30.1,30.05,30.06,67000.0,17.1321,17.1435,17.115,17.1207,67000.0
2005-03-11 10:50:00,30.06,30.08,30.02,30.02,191400.0,17.1207,17.1321,17.0979,17.0979,191400.0
2005-03-11 10:55:00,30.02,30.02,29.93,30.0,175800.0,17.0979,17.0979,17.0467,17.0865,175800.0
2005-03-11 11:00:00,30.0,30.03,30.0,30.02,196600.0,17.0865,17.1036,17.0865,17.0979,196600.0
2005-03-11 11:05:00,30.02,30.04,30.0,30.04,75200.0,17.0979,17.1093,17.0865,17.1093,75200.0
2005-03-11 11:10:00,30.04,30.06,30.0,30.01,60000.0,17.1093,17.1207,17.0865,17.0922,60000.0
2005-03-11 11:15:00,30.0,30.03,30.0,30.02,75400.0,17.0865,17.1036,17.0865,17.0979,75400.0
2005-03-11 11:20:00,30.0,30.02,30.0,30.0,100000.0,17.0865,17.0979,17.0865,17.0865,100000.0
2005-03-11 11:25:00,30.0,30.02,29.99,30.0,80000.0,17.0865,17.0979,17.0808,17.0865,80000.0
2005-03-11 11:30:00,30.0,30.04,30.0,30.03,89800.0,17.0865,17.1093,17.0865,17.1036,89800.0
2005-03-11 11:35:00,30.02,30.03,30.0,30.02,70400.0,17.0979,17.1036,17.0865,17.0979,70400.0
2005-03-11 11:40:00,30.02,30.03,30.01,30.02,48000.0,17.0979,17.1036,17.0922,17.0979,48000.0
2005-03-11 11:45:00,30.02,30.03,30.02,30.03,28600.0,17.0979,17.1036,17.0979,17.1036,28600.0
2005-03-11 11:50:00,30.03,30.03,30.02,30.03,49000.0,17.1036,17.1036,17.0979,17.1036,49000.0
2005-03-11 11:55:00,30.03,30.05,30.02,30.02,42000.0,17.1036,17.115,17.0979,17.0979,42000.0
2005-03-11 12:00:00,30.02,30.04,30.02,30.03,33400.0,17.0979,17.1093,17.0979,17.1036,33400.0
2005-03-11 12:05:00,30.03,30.03,30.0,30.01,55600.0,17.1036,17.1036,17.0865,17.0922,55600.0
2005-03-11 12:10:00,30.01,30.01,30.0,30.01,63400.0,17.0922,17.0922,17.0865,17.0922,63400.0
2005-03-11 12:15:00,30.01,30.04,30.01,30.03,39800.0,17.0922,17.1093,17.0922,17.1036,39800.0
2005-03-11 12:20:00,30.03,30.04,30.02,30.03,38600.0,17.1036,17.1093,17.0979,17.1036,38600.0
2005-03-11 12:25:00,30.03,30.03,30.0,30.01,41800.0,17.1036,17.1036,17.0865,17.0922,41800.0
2005-03-11 12:30:00,30.01,30.03,30.01,30.02,37400.0,17.0922,17.1036,17.0922,17.0979,37400.0
2005-03-11 12:35:00,30.02,30.03,30.0,30.01,28200.0,17.0979,17.1036,17.0865,17.0922,28200.0
2005-03-11 12:40:00,30.01,30.02,30.0,30.01,59200.0,17.0922,17.0979,17.0865,17.0922,59200.0
2005-03-11 12:45:00,30.01,30.03,30.0,30.03,45600.0,17.0922,17.1036,17.0865,17.1036,45600.0
2005-03-11 12:50:00,30.03,30.03,30.02,30.02,31200.0,17.1036,17.1036,17.0979,17.0979,31200.0
2005-03-11 12:55:00,30.02,30.02,29.98,30.0,66200.0,17.0979,17.0979,17.0751,17.0865,66200.0
2005-03-11 13:00:00,30.0,30.01,29.98,29.98,60200.0,17.0865,17.0922,17.0751,17.0751,60200.0
2005-03-11 13:05:00,29.99,30.0,29.98,29.98,41800.0,17.0808,17.0865,17.0751,17.0751,41800.0
2005-03-11 13:10:00,29.99,30.0,29.98,29.99,33800.0,17.0808,17.0865,17.0751,17.0808,33800.0
2005-03-11 13:15:00,30.0,30.0,29.98,29.98,53200.0,17.0865,17.0865,17.0751,17.0751,53200.0
2005-03-11 13:20:00,29.99,29.99,29.97,29.97,56400.0,17.0808,17.0808,17.0694,17.0694,56400.0
2005-03-11 13:25:00,29.97,29.97,29.96,29.96,62600.0,17.0694,17.0694,17.0637,17.0637,62600.0
2005-03-11 13:30:00,29.96,29.97,29.96,29.97,58400.0,17.0637,17.0694,17.0637,17.0694,58400.0
2005-03-11 13:35:00,29.97,29.98,29.96,29.98,64000.0,17.0694,17.0751,17.0637,17.0751,64000.0
2005-03-11 13:40:00,29.98,29.99,29.96,29.96,42000.0,17.0751,17.0808,17.0637,17.0637,42000.0
2005-03-11 13:45:00,29.96,29.97,29.92,29.93,119600.0,17.0637,17.0694,17.041,17.0467,119600.0
2005-03-11 13:50:00,29.93,29.93,29.88,29.9,135200.0,17.0467,17.0467,17.0182,17.0296,135200.0
2005-03-11 13:55:00,29.9,29.9,29.82,29.85,105600.0,17.0296,17.0296,16.984,17.0011,105600.0
2005-03-11 14:00:00,29.84,29.88,29.82,29.86,104400.0,16.9954,17.0182,16.984,17.0068,104400.0
2005-03-11 14:05:00,29.86,29.88,29.86,29.86,62800.0,17.0068,17.0182,17.0068,17.0068,62800.0
2005-03-11 14:10:00,29.86,29.89,29.86,29.88,38400.0,17.0068,17.0239,17.0068,17.0182,38400.0
2005-03-11 14:15:00,29.88,29.89,29.87,29.88,64800.0,17.0182,17.0239,17.0125,17.0182,64800.0
2005-03-11 14:20:00,29.87,29.88,29.86,29.88,86600.0,17.0125,17.0182,17.0068,17.0182,86600.0
2005-03-11 14:25:00,29.88,29.89,29.86,29.86,61400.0,17.0182,17.0239,17.0068,17.0068,61400.0
2005-03-11 14:30:00,29.88,29.88,29.86,29.86,54000.0,17.0182,17.0182,17.0068,17.0068,54000.0
2005-03-11 14:35:00,29.86,29.88,29.86,29.88,57200.0,17.0068,17.0182,17.0068,17.0182,57200.0
2005-03-11 14:40:00,29.89,29.9,29.86,29.89,44600.0,17.0239,17.0296,17.0068,17.0239,44600.0
2005-03-11 14:45:00,29.89,29.9,29.88,29.88,41000.0,17.0239,17.0296,17.0182,17.0182,41000.0
2005-03-11 14:50:00,29.88,29.89,29.82,29.83,130200.0,17.0182,17.0239,16.984,16.9897,130200.0
2005-03-11 14:55:00,29.83,29.86,29.81,29.86,69600.0,16.9897,17.0068,16.9783,17.0068,69600.0
2005-03-11 15:00:00,29.86,29.86,29.8,29.82,95800.0,17.0068,17.0068,16.9726,16.984,95800.0
2005-03-11 15:05:00,29.8,29.85,29.8,29.85,102800.0,16.9726,17.0011,16.9726,17.0011,102800.0
2005-03-11 15:10:00,29.85,29.86,29.82,29.86,62600.0,17.0011,17.0068,16.984,17.0068,62600.0
2005-03-11 15:15:00,29.85,29.88,29.85,29.86,72800.0,17.0011,17.0182,17.0011,17.0068,72800.0
2005-03-11 15:20:00,29.85,29.86,29.83,29.85,80000.0,17.0011,17.0068,16.9897,17.0011,80000.0
2005-03-11 15:25:00,29.85,29.86,29.83,29.83,111200.0,17.0011,17.0068,16.9897,16.9897,111200.0
2005-03-11 15:30:00,29.83,29.85,29.82,29.84,128200.0,16.9897,17.0011,16.984,16.9954,128200.0
2005-03-11 15:35:00,29.85,29.86,29.84,29.85,112200.0,17.0011,17.0068,16.9954,17.0011,112200.0
2005-03-11 15:40:00,29.85,29.9,29.83,29.9,187400.0,17.0011,17.0296,16.9897,17.0296,187400.0
2005-03-11 15:45:00,29.9,29.95,29.9,29.93,162200.0,17.0296,17.0581,17.0296,17.0467,162200.0
2005-03-11 15:50:00,29.93,29.98,29.93,29.97,173200.0,17.0467,17.0751,17.0467,17.0694,173200.0
2005-03-11 15:55:00,29.97,29.97,29.9,29.9,179400.0,17.0694,17.0694,17.0296,17.0296,179400.0
2005-03-14 09:30:00,29.9,30.03,29.9,30.02,167800.0,17.0296,17.1036,17.0296,17.0979,167800.0
2005-03-14 09:35:00,30.02,30.03,29.96,29.97,135800.0,17.0979,17.1036,17.0637,17.0694,135800.0
2005-03-14 09:40:00,29.97,29.99,29.95,29.96,87200.0,17.0694,17.0808,17.0581,17.0637,87200.0
2005-03-14 09:45:00,29.95,29.99,29.95,29.97,115400.0,17.0581,17.0808,17.0581,17.0694,115400.0
2005-03-14 09:50:00,29.97,30.0,29.92,29.93,114200.0,17.0694,17.0865,17.041,17.0467,114200.0
2005-03-14 09:55:00,29.94,30.0,29.93,30.0,112000.0,17.0524,17.0865,17.0467,17.0865,112000.0
2005-03-14 10:00:00,30.0,30.02,29.99,30.02,114000.0,17.0865,17.0979,17.0808,17.0979,114000.0
2005-03-14 10:05:00,30.02,30.02,29.98,30.0,81200.0,17.0979,17.0979,17.0751,17.0865,81200.0
2005-03-14 10:10:00,30.0,30.02,29.99,30.02,64400.0,17.0865,17.0979,17.0808,17.0979,64400.0
2005-03-14 10:15:00,30.01,30.08,30.01,30.04,123400.0,17.0922,17.1321,17.0922,17.1093,123400.0
2005-03-14 10:20:00,30.04,30.04,30.0,30.0,82600.0,17.1093,17.1093,17.0865,17.0865,82600.0
2005-03-14 10:25:00,30.0,30.01,30.0,30.01,120800.0,17.0865,17.0922,17.0865,17.0922,120800.0
2005-03-14 10:30:00,30.0,30.02,30.0,30.01,289800.0,17.0865,17.0979,17.0865,17.0922,289800.0
2005-03-14 10:35:00,30.01,30.05,30.0,30.05,70600.0,17.0922,17.115,17.0865,17.115,70600.0
2005-03-14 10:40:00,30.05,30.06,30.02,30.02,77000.0,17.115,17.1207,17.0979,17.0979,77000.0
2005-03-14 10:45:00,30.02,30.02,30.0,30.0,100600.0,17.0979,17.0979,17.0865,17.0865,100600.0
2005-03-14 10:50:00,30.01,30.03,30.0,30.03,39000.0,17.0922,17.1036,17.0865,17.1036,39000.0
2005-03-14 10:55:00,30.03,30.03,30.01,30.02,72000.0,17.1036,17.1036,17.0922,17.0979,72000.0
2005-03-14 11:00:00,30.02,30.05,30.02,30.03,76400.0,17.0979,17.115,17.0979,17.1036,76400.0
2005-03-14 11:05:00,30.03,30.03,30.0,30.01,52000.0,17.1036,17.1036,17.0865,17.0922,52000.0
2005-03-14 11:10:00,30.02,30.02,29.98,29.99,58000.0,17.0979,17.0979,17.0751,17.0808,58000.0
2005-03-14 11:15:00,29.98,30.01,29.98,30.0,51800.0,17.0751,17.0922,17.0751,17.0865,51800.0
2005-03-14 11:20:00,30.0,30.03,30.0,30.02,24400.0,17.0865,17.1036,17.0865,17.0979,24400.0
2005-03-14 11:25:00,30.02,30.02,30.0,30.01,33400.0,17.0979,17.0979,17.0865,17.0922,33400.0
2005-03-14 11:30:00,30.01,30.02,30.0,30.0,50600.0,17.0922,17.0979,17.0865,17.0865,50600.0
2005-03-14 11:35:00,30.01,30.03,30.0,30.0,63200.0,17.0922,17.1036,17.0865,17.0865,63200.0
2005-03-14 11:40:00,30.0,30.05,30.0,30.03,76600.0,17.0865,17.115,17.0865,17.1036,76600.0
2005-03-14 11:45:00,30.03,30.05,30.02,30.04,59400.0,17.1036,17.115,17.0979,17.1093,59400.0
2005-03-14 11:50:00,30.05,30.06,30.04,30.05,111000.0,17.115,17.1207,17.1093,17.115,111000.0
2005-03-14 11:55:00,30.05,30.1,30.05,30.08,130800.0,17.115,17.1435,17.115,17.1321,130800.0
2005-03-14 12:00:00,30.08,30.09,30.08,30.08,43800.0,17.1321,17.1378,17.1321,17.1321,43800.0
2005-03-14 12:05:00,30.08,30.1,30.08,30.1,43600.0,17.1321,17.1435,17.1321,17.1435,43600.0
2005-03-14 12:10:00,30.1,30.11,30.09,30.1,83000.0,17.1435,17.1492,17.1378,17.1435,83000.0
2005-03-14 12:15:00,30.1,30.11,30.1,30.1,48000.0,17.1435,17.1492,17.1435,17.1435,48000.0
2005-03-14 12:20:00,30.11,30.12,30.1,30.12,44800.0,17.1492,17.1549,17.1435,17.1549,44800.0
2005-03-14 12:25:00,30.12,30.14,30.1,30.11,110000.0,17.1549,17.1663,17.1435,17.1492,110000.0
2005-03-14 12:30:00,30.1,30.11,30.1,30.11,37200.0,17.1435,17.1492,17.1435,17.1492,37200.0
2005-03-14 12:35:00,30.1,30.1,30.08,30.09,85200.0,17.1435,17.1435,17.1321,17.1378,85200.0
2005-03-14 12:40:00,30.09,30.11,30.08,30.1,32400.0,17.1378,17.1492,17.1321,17.1435,32400.0
2005-03-14 12:45:00,30.1,30.1,30.08,30.09,12400.0,17.1435,17.1435,17.1321,17.1378,12400.0
2005-03-14 12:50:00,30.09,30.11,30.08,30.09,44400.0,17.1378,17.1492,17.1321,17.1378,44400.0
2005-03-14 12:55:00,30.09,30.09,30.08,30.08,42400.0,17.1378,17.1378,17.1321,17.1321,42400.0
2005-03-14 13:00:00,30.08,30.08,30.06,30.06,77000.0,17.1321,17.1321,17.1207,17.1207,77000.0
2005-03-14 13:05:00,30.06,30.07,30.06,30.07,13200.0,17.1207,17.1264,17.1207,17.1264,13200.0
2005-03-14 13:10:00,30.07,30.07,30.04,30.05,47400.0,17.1264,17.1264,17.1093,17.115,47400.0
2005-03-14 13:15:00,30.05,30.08,30.04,30.05,51000.0,17.115,17.1321,17.1093,17.115,51000.0
2005-03-14 13:20:00,30.05,30.05,30.02,30.02,47800.0,17.115,17.115,17.0979,17.0979,47800.0
2005-03-14 13:25:00,30.01,30.02,30.0,30.0,55800.0,17.0922,17.0979,17.0865,17.0865,55800.0
2005-03-14 13:30:00,30.0,30.0,29.98,29.98,93800.0,17.0865,17.0865,17.0751,17.0751,93800.0
2005-03-14 13:35:00,29.97,30.0,29.93,29.96,91400.0,17.0694,17.0865,17.0467,17.0637,91400.0
2005-03-14 13:40:00,29.96,29.97,29.94,29.96,60000.0,17.0637,17.0694,17.0524,17.0637,60000.0
2005-03-14 13:45:00,29.97,29.97,29.95,29.96,77000.0,17.0694,17.0694,17.0581,17.0637,77000.0
2005-03-14 13:50:00,29.96,29.97,29.95,29.95,43800.0,17.0637,17.0694,17.0581,17.0581,43800.0
2005-03-14 13:55:00,29.95,29.96,29.95,29.95,78200.0,17.0581,17.0637,17.0581,17.0581,78200.0
2005-03-14 14:00:00,29.96,29.98,29.95,29.97,72200.0,17.0637,17.0751,17.0581,17.0694,72200.0
2005-03-14 14:05:00,29.98,29.98,29.96,29.97,79200.0,17.0751,17.0751,17.0637,17.0694,79200.0
2005-03-14 14:10:00,29.97,29.97,29.94,29.95,61600.0,17.0694,17.0694,17.0524,17.0581,61600.0
2005-03-14 14:15:00,29.95,29.95,29.93,29.95,52000.0,17.0581,17.0581,17.0467,17.0581,52000.0
2005-03-14 14:20:00,29.96,29.96,29.93,29.94,42800.0,17.0637,17.0637,17.0467,17.0524,42800.0
2005-03-14 14:25:00,29.93,29.95,29.92,29.92,56400.0,17.0467,17.0581,17.041,17.041,56400.0
2005-03-14 14:30:00,29.93,29.95,29.92,29.95,130400.0,17.0467,17.0581,17.041,17.0581,130400.0
2005-03-14 14:35:00,29.94,29.96,29.93,29.95,93000.0,17.0524,17.0637,17.0467,17.0581,93000.0
2005-03-14 14:40:00,29.94,29.94,29.92,29.93,51000.0,17.0524,17.0524,17.041,17.0467,51000.0
2005-03-14 14:45:00,29.93,29.95,29.92,29.93,61200.0,17.0467,17.0581,17.041,17.0467,61200.0
2005-03-14 14:50:00,29.93,29.93,29.9,29.9,55800.0,17.0467,17.0467,17.0296,17.0296,55800.0
2005-03-14 14:55:00,29.9,29.9,29.89,29.9,111800.0,17.0296,17.0296,17.0239,17.0296,111800.0
2005-03-14 15:00:00,29.9,29.93,29.89,29.92,108600.0,17.0296,17.0467,17.0239,17.041,108600.0
2005-03-14 15:05:00,29.92,29.92,29.89,29.89,100600.0,17.041,17.041,17.0239,17.0239,100600.0
2005-03-14 15:10:00,29.89,29.91,29.89,29.9,77400.0,17.0239,17.0353,17.0239,17.0296,77400.0
2005-03-14 15:15:00,29.89,29.9,29.89,29.9,167600.0,17.0239,17.0296,17.0239,17.0296,167600.0
2005-03-14 15:20:00,29.91,29.92,29.9,29.92,135800.0,17.0353,17.041,17.0296,17.041,135800.0
2005-03-14 15:25:00,29.92,29.98,29.91,29.98,165200.0,17.041,17.0751,17.0353,17.0751,165200.0
2005-03-14 15:30:00,29.98,30.0,29.98,29.98,195000.0,17.0751,17.0865,17.0751,17.0751,195000.0
2005-03-14 15:35:00,29.98,30.02,29.98,30.02,83000.0,17.0751,17.0979,17.0751,17.0979,83000.0
2005-03-14 15:40:00,30.02,30.03,29.97,29.97,147800.0,17.0979,17.1036,17.0694,17.0694,147800.0
2005-03-14 15:45:00,29.97,29.97,29.95,29.96,110400.0,17.0694,17.0694,17.0581,17.0637,110400.0
2005-03-14 15:50:00,29.96,29.97,29.95,29.96,133800.0,17.0637,17.0694,17.0581,17.0637,133800.0
2005-03-14 15:55:00,29.96,30.05,29.96,30.05,306400.0,17.0637,17.115,17.0637,17.115,306400.0
2005-03-15 09:30:00,30.23,30.23,30.2,30.2,244600.0,17.2175,17.2175,17.2004,17.2004,244600.0
2005-03-15 09:35:00,30.19,30.27,30.15,30.27,94400.0,17.1947,17.2403,17.172,17.2403,94400.0
2005-03-15 09:40:00,30.28,30.31,30.27,30.29,119400.0,17.246,17.2631,17.2403,17.2517,119400.0
2005-03-15 09:45:00,30.29,30.29,30.22,30.24,108800.0,17.2517,17.2517,17.2118,17.2232,108800.0
2005-03-15 09:50:00,30.24,30.27,30.23,30.26,144200.0,17.2232,17.2403,17.2175,17.2346,144200.0
2005-03-15 09:55:00,30.26,30.28,30.24,30.27,145400.0,17.2346,17.246,17.2232,17.2403,145400.0
2005-03-15 10:00:00,30.27,30.28,30.24,30.25,109200.0,17.2403,17.246,17.2232,17.2289,109200.0
2005-03-15 10:05:00,30.25,30.27,30.25,30.27,87800.0,17.2289,17.2403,17.2289,17.2403,87800.0
2005-03-15 10:10:00,30.27,30.27,30.24,30.26,66800.0,17.2403,17.2403,17.2232,17.2346,66800.0
2005-03-15 10:15:00,30.25,30.27,30.21,30.21,94800.0,17.2289,17.2403,17.2061,17.2061,94800.0
2005-03-15 10:20:00,30.22,30.24,30.19,30.24,86000.0,17.2118,17.2232,17.1947,17.2232,86000.0
2005-03-15 10:25:00,30.24,30.27,30.23,30.25,62600.0,17.2232,17.2403,17.2175,17.2289,62600.0
2005-03-15 10:30:00,30.25,30.27,30.25,30.25,31800.0,17.2289,17.2403,17.2289,17.2289,31800.0
2005-03-15 10:35:00,30.25,30.26,30.23,30.24,83200.0,17.2289,17.2346,17.2175,17.2232,83200.0
2005-03-15 10:40:00,30.24,30.27,30.22,30.25,74600.0,17.2232,17.2403,17.2118,17.2289,74600.0
2005-03-15 10:45:00,30.25,30.28,30.24,30.28,87600.0,17.2289,17.246,17.2232,17.246,87600.0
2005-03-15 10:50:00,30.28,30.33,30.27,30.33,113800.0,17.246,17.2745,17.2403,17.2745,113800.0
2005-03-15 10:55:00,30.32,30.33,30.3,30.31,77400.0,17.2688,17.2745,17.2574,17.2631,77400.0
2005-03-15 11:00:00,30.31,30.33,30.3,30.32,63600.0,17.2631,17.2745,17.2574,17.2688,63600.0
2005-03-15 11:05:00,30.32,30.32,30.26,30.27,173200.0,17.2688,17.2688,17.2346,17.2403,173200.0
2005-03-15 11:10:00,30.27,30.28,30.25,30.28,76400.0,17.2403,17.246,17.2289,17.246,76400.0
2005-03-15 11:15:00,30.28,30.28,30.25,30.25,49200.0,17.246,17.246,17.2289,17.2289,49200.0
2005-03-15 11:20:00,30.25,30.25,30.23,30.24,93400.0,17.2289,17.2289,17.2175,17.2232,93400.0
2005-03-15 11:25:00,30.24,30.25,30.23,30.23,65600.0,17.2232,17.2289,17.2175,17.2175,65600.0
2005-03-15 11:30:00,30.23,30.24,30.18,30.21,116800.0,17.2175,17.2232,17.1891,17.2061,116800.0
2005-03-15 11:35:00,30.21,30.21,30.18,30.18,108400.0,17.2061,17.2061,17.1891,17.1891,108400.0
2005-03-15 11:40:00,30.18,30.19,30.14,30.18,144000.0,17.1891,17.1947,17.1663,17.1891,144000.0
2005-03-15 11:45:00,30.18,30.19,30.13,30.14,105400.0,17.1891,17.1947,17.1606,17.1663,105400.0
2005-03-15 11:50:00,30.14,30.16,30.11,30.14,65200.0,17.1663,17.1777,17.1492,17.1663,65200.0
2005-03-15 11:55:00,30.15,30.15,30.1,30.14,58400.0,17.172,17.172,17.1435,17.1663,58400.0
2005-03-15 12:00:00,30.14,30.14,30.08,30.09,104400.0,17.1663,17.1663,17.1321,17.1378,104400.0
2005-03-15 12:05:00,30.09,30.1,30.08,30.09,56000.0,17.1378,17.1435,17.1321,17.1378,56000.0
2005-03-15 12:10:00,30.09,30.1,30.05,30.09,92000.0,17.1378,17.1435,17.115,17.1378,92000.0
2005-03-15 12:15:00,30.09,30.1,30.08,30.08,37000.0,17.1378,17.1435,17.1321,17.1321,37000.0
2005-03-15 12:20:00,30.08,30.08,30.06,30.08,31200.0,17.1321,17.1321,17.1207,17.1321,31200.0
2005-03-15 12:25:00,30.08,30.09,30.07,30.07,47400.0,17.1321,17.1378,17.1264,17.1264,47400.0
2005-03-15 12:30:00,30.08,30.09,30.06,30.06,54000.0,17.1321,17.1378,17.1207,17.1207,54000.0
2005-03-15 12:35:00,30.06,30.1,30.06,30.09,51200.0,17.1207,17.1435,17.1207,17.1378,51200.0
2005-03-15 12:40:00,30.09,30.11,30.08,30.09,48800.0,17.1378,17.1492,17.1321,17.1378,48800.0
2005-03-15 12:45:00,30.09,30.13,30.09,30.13,35400.0,17.1378,17.1606,17.1378,17.1606,35400.0
2005-03-15 12:50:00,30.14,30.14,30.11,30.13,37000.0,17.1663,17.1663,17.1492,17.1606,37000.0
2005-03-15 12:55:00,30.13,30.15,30.13,30.14,31800.0,17.1606,17.172,17.1606,17.1663,31800.0
2005-03-15 13:00:00,30.15,30.15,30.11,30.14,29400.0,17.172,17.172,17.1492,17.1663,29400.0
2005-03-15 13:05:00,30.14,30.15,30.1,30.1,59400.0,17.1663,17.172,17.1435,17.1435,59400.0
2005-03-15 13:10:00,30.1,30.1,30.07,30.09,31600.0,17.1435,17.1435,17.1264,17.1378,31600.0
2005-03-15 13:15:00,30.09,30.1,30.07,30.09,20600.0,17.1378,17.1435,17.1264,17.1378,20600.0
2005-03-15 13:20:00,30.09,30.09,30.05,30.06,90400.0,17.1378,17.1378,17.115,17.1207,90400.0
2005-03-15 13:25:00,30.06,30.07,30.04,30.06,40600.0,17.1207,17.1264,17.1093,17.1207,40600.0
2005-03-15 13:30:00,30.06,30.06,30.01,30.02,115800.0,17.1207,17.1207,17.0922,17.0979,115800.0
2005-03-15 13:35:00,30.02,30.03,30.0,30.0,55800.0,17.0979,17.1036,17.0865,17.0865,55800.0
2005-03-15 13:40:00,30.0,30.01,30.0,30.0,49200.0,17.0865,17.0922,17.0865,17.0865,49200.0
2005-03-15 13:45:00,30.01,30.03,30.0,30.03,67600.0,17.0922,17.1036,17.0865,17.1036,67600.0
2005-03-15 13:50:00,30.04,30.05,30.03,30.04,43600.0,17.1093,17.115,17.1036,17.1093,43600.0
2005-03-15 13:55:00,30.04,30.04,30.02,30.03,58800.0,17.1093,17.1093,17.0979,17.1036,58800.0
2005-03-15 14:00:00,30.03,30.06,30.03,30.05,82600.0,17.1036,17.1207,17.1036,17.115,82600.0
2005-03-15 14:05:00,30.05,30.05,30.04,30.05,32800.0,17.115,17.115,17.1093,17.115,32800.0
2005-03-15 14:10:00,30.05,30.06,30.02,30.05,48000.0,17.115,17.1207,17.0979,17.115,48000.0
2005-03-15 14:15:00,30.05,30.06,30.03,30.03,81600.0,17.115,17.1207,17.1036,17.1036,81600.0
2005-03-15 14:20:00,30.03,30.03,30.01,30.02,57600.0,17.1036,17.1036,17.0922,17.0979,57600.0
2005-03-15 14:25:00,30.02,30.04,30.01,30.03,29400.0,17.0979,17.1093,17.0922,17.1036,29400.0
2005-03-15 14:30:00,30.03,30.05,29.96,30.0,109400.0,17.1036,17.115,17.0637,17.0865,109400.0
2005-03-15 14:35:00,30.0,30.04,30.0,30.04,65800.0,17.0865,17.1093,17.0865,17.1093,65800.0
2005-03-15 14:40:00,30.04,30.06,30.02,30.02,50600.0,17.1093,17.1207,17.0979,17.0979,50600.0
2005-03-15 14:45:00,30.02,30.03,30.0,30.03,67200.0,17.0979,17.1036,17.0865,17.1036,67200.0
2005-03-15 14:50:00,30.03,30.06,30.02,30.05,105600.0,17.1036,17.1207,17.0979,17.115,105600.0
2005-03-15 14:55:00,30.04,30.09,30.02,30.03,62600.0,17.1093,17.1378,17.0979,17.1036,62600.0
2005-03-15 15:00:00,30.03,30.07,30.03,30.06,62600.0,17.1036,17.1264,17.1036,17.1207,62600.0
2005-03-15 15:05:00,30.06,30.07,30.06,30.06,45600.0,17.1207,17.1264,17.1207,17.1207,45600.0
2005-03-15 15:10:00,30.06,30.06,30.0,30.03,81400.0,17.1207,17.1207,17.0865,17.1036,81400.0
2005-03-15 15:15:00,30.03,30.03,30.0,30.02,79800.0,17.1036,17.1036,17.0865,17.0979,79800.0
2005-03-15 15:20:00,30.02,30.03,30.0,30.0,57800.0,17.0979,17.1036,17.0865,17.0865,57800.0
2005-03-15 15:25:00,30.0,30.01,30.0,30.0,51400.0,17.0865,17.0922,17.0865,17.0865,51400.0
2005-03-15 15:30:00,30.0,30.03,30.0,30.03,77600.0,17.0865,17.1036,17.0865,17.1036,77600.0
2005-03-15 15:35:00,30.03,30.04,30.03,30.04,69600.0,17.1036,17.1093,17.1036,17.1093,69600.0
2005-03-15 15:40:00,30.04,30.04,30.0,30.0,91800.0,17.1093,17.1093,17.0865,17.0865,91800.0
2005-03-15 15:45:00,30.0,30.03,30.0,30.0,132200.0,17.0865,17.1036,17.0865,17.0865,132200.0
2005-03-15 15:50:00,30.0,30.05,29.99,30.04,242000.0,17.0865,17.115,17.0808,17.1093,242000.0
2005-03-15 15:55:00,30.04,30.04,29.99,30.0,218000.0,17.1093,17.1093,17.0808,17.0865,218000.0
2005-03-16 09:30:00,29.85,29.86,29.83,29.85,153000.0,17.0011,17.0068,16.9897,17.0011,153000.0
2005-03-16 09:35:00,29.85,29.93,29.85,29.93,101000.0,17.0011,17.0467,17.0011,17.0467,101000.0
2005-03-16 09:40:00,29.93,29.93,29.92,29.92,90200.0,17.0467,17.0467,17.041,17.041,90200.0
2005-03-16 09:45:00,29.92,29.96,29.91,29.91,142000.0,17.041,17.0637,17.0353,17.0353,142000.0
2005-03-16 09:50:00,29.91,29.93,29.9,29.91,86000.0,17.0353,17.0467,17.0296,17.0353,86000.0
2005-03-16 09:55:00,29.91,29.91,29.86,29.87,126200.0,17.0353,17.0353,17.0068,17.0125,126200.0
2005-03-16 10:00:00,29.87,29.88,29.86,29.86,75200.0,17.0125,17.0182,17.0068,17.0068,75200.0
2005-03-16 10:05:00,29.86,29.89,29.85,29.89,116400.0,17.0068,17.0239,17.0011,17.0239,116400.0
2005-03-16 10:10:00,29.89,29.92,29.88,29.89,115200.0,17.0239,17.041,17.0182,17.0239,115200.0
2005-03-16 10:15:00,29.89,29.92,29.89,29.89,87600.0,17.0239,17.041,17.0239,17.0239,87600.0
2005-03-16 10:20:00,29.89,29.91,29.89,29.9,60600.0,17.0239,17.0353,17.0239,17.0296,60600.0
2005-03-16 10:25:00,29.9,29.9,29.87,29.88,100800.0,17.0296,17.0296,17.0125,17.0182,100800.0
2005-03-16 10:30:00,29.88,29.88,29.84,29.84,150200.0,17.0182,17.0182,16.9954,16.9954,150200.0
2005-03-16 10:35:00,29.84,29.85,29.81,29.83,157400.0,16.9954,17.0011,16.9783,16.9897,157400.0
2005-03-16 10:40:00,29.82,29.84,29.8,29.8,132000.0,16.984,16.9954,16.9726,16.9726,132000.0
2005-03-16 10:45:00,29.81,29.82,29.8,29.81,86800.0,16.9783,16.984,16.9726,16.9783,86800.0
2005-03-16 10:50:00,29.81,29.81,29.8,29.81,79400.0,16.9783,16.9783,16.9726,16.9783,79400.0
2005-03-16 10:55:00,29.81,29.81,29.78,29.78,184000.0,16.9783,16.9783,16.9612,16.9612,184000.0
2005-03-16 11:00:00,29.79,29.8,29.78,29.8,122400.0,16.9669,16.9726,16.9612,16.9726,122400.0
2005-03-16 11:05:00,29.8,29.83,29.8,29.81,233200.0,16.9726,16.9897,16.9726,16.9783,233200.0
2005-03-16 11:10:00,29.81,29.85,29.81,29.84,89000.0,16.9783,17.0011,16.9783,16.9954,89000.0
2005-03-16 11:15:00,29.84,29.86,29.84,29.85,100000.0,16.9954,17.0068,16.9954,17.0011,100000.0
2005-03-16 11:20:00,29.85,29.88,29.83,29.84,115800.0,17.0011,17.0182,16.9897,16.9954,115800.0
2005-03-16 11:25:00,29.83,29.85,29.83,29.85,92000.0,16.9897,17.0011,16.9897,17.0011,92000.0
2005-03-16 11:30:00,29.85,29.85,29.82,29.83,120400.0,17.0011,17.0011,16.984,16.9897,120400.0
2005-03-16 11:35:00,29.83,29.83,29.82,29.83,103400.0,16.9897,16.9897,16.984,16.9897,103400.0
2005-03-16 11:40:00,29.82,29.83,29.81,29.82,182400.0,16.984,16.9897,16.9783,16.984,182400.0
2005-03-16 11:45:00,29.82,29.84,29.81,29.83,45200.0,16.984,16.9954,16.9783,16.9897,45200.0
2005-03-16 11:50:00,29.82,29.83,29.81,29.81,106200.0,16.984,16.9897,16.9783,16.9783,106200.0
2005-03-16 11:55:00,29.82,29.83,29.81,29.81,76600.0,16.984,16.9897,16.9783,16.9783,76600.0
2005-03-16 12:00:00,29.8,29.81,29.8,29.81,39200.0,16.9726,16.9783,16.9726,16.9783,39200.0
2005-03-16 12:05:00,29.8,29.81,29.8,29.81,77600.0,16.9726,16.9783,16.9726,16.9783,77600.0
2005-03-16 12:10:00,29.8,29.82,29.8,29.81,21600.0,16.9726,16.984,16.9726,16.9783,21600.0
2005-03-16 12:15:00,29.82,29.85,29.81,29.85,46800.0,16.984,17.0011,16.9783,17.0011,46800.0
2005-03-16 12:20:00,29.84,29.85,29.83,29.84,66200.0,16.9954,17.0011,16.9897,16.9954,66200.0
2005-03-16 12:25:00,29.84,29.84,29.82,29.82,40000.0,16.9954,16.9954,16.984,16.984,40000.0
2005-03-16 12:30:00,29.82,29.83,29.8,29.81,67200.0,16.984,16.9897,16.9726,16.9783,67200.0
2005-03-16 12:35:00,29.81,29.86,29.81,29.86,74200.0,16.9783,17.0068,16.9783,17.0068,74200.0
2005-03-16 12:40:00,29.85,29.86,29.83,29.85,40400.0,17.0011,17.0068,16.9897,17.0011,40400.0
2005-03-16 12:45:00,29.85,29.86,29.84,29.85,34600.0,17.0011,17.0068,16.9954,17.0011,34600.0
2005-03-16 12:50:00,29.86,29.89,29.86,29.89,56200.0,17.0068,17.0239,17.0068,17.0239,56200.0
2005-03-16 12:55:00,29.89,29.94,29.89,29.93,80600.0,17.0239,17.0524,17.0239,17.0467,80600.0
2005-03-16 13:00:00,29.93,29.94,29.92,29.93,99000.0,17.0467,17.0524,17.041,17.0467,99000.0
2005-03-16 13:05:00,29.93,29.93,29.89,29.89,51200.0,17.0467,17.0467,17.0239,17.0239,51200.0
2005-03-16 13:10:00,29.89,29.9,29.88,29.9,36200.0,17.0239,17.0296,17.0182,17.0296,36200.0
2005-03-16 13:15:00,29.9,29.91,29.88,29.88,34200.0,17.0296,17.0353,17.0182,17.0182,34200.0
2005-03-16 13:20:00,29.88,29.89,29.88,29.89,28000.0,17.0182,17.0239,17.0182,17.0239,28000.0
2005-03-16 13:25:00,29.89,29.89,29.86,29.86,39800.0,17.0239,17.0239,17.0068,17.0068,39800.0
2005-03-16 13:30:00,29.87,29.87,29.84,29.85,51200.0,17.0125,17.0125,16.9954,17.0011,51200.0
2005-03-16 13:35:00,29.85,29.86,29.85,29.85,71000.0,17.0011,17.0068,17.0011,17.0011,71000.0
2005-03-16 13:40:00,29.85,29.85,29.82,29.83,90800.0,17.0011,17.0011,16.984,16.9897,90800.0
2005-03-16 13:45:00,29.83,29.84,29.83,29.84,36400.0,16.9897,16.9954,16.9897,16.9954,36400.0
2005-03-16 13:50:00,29.83,29.84,29.82,29.82,56200.0,16.9897,16.9954,16.984,16.984,56200.0
2005-03-16 13:55:00,29.82,29.83,29.81,29.82,47000.0,16.984,16.9897,16.9783,16.984,47000.0
2005-03-16 14:00:00,29.82,29.82,29.75,29.81,240600.0,16.984,16.984,16.9441,16.9783,240600.0
2005-03-16 14:05:00,29.81,29.82,29.8,29.81,54600.0,16.9783,16.984,16.9726,16.9783,54600.0
2005-03-16 14:10:00,29.81,29.82,29.8,29.82,37600.0,16.9783,16.984,16.9726,16.984,37600.0
2005-03-16 14:15:00,29.82,29.84,29.8,29.84,88400.0,16.984,16.9954,16.9726,16.9954,88400.0
2005-03-16 14:20:00,29.84,29.84,29.81,29.83,54400.0,16.9954,16.9954,16.9783,16.9897,54400.0
2005-03-16 14:25:00,29.83,29.84,29.81,29.82,77600.0,16.9897,16.9954,16.9783,16.984,77600.0
2005-03-16 14:30:00,29.81,29.82,29.78,29.81,73000.0,16.9783,16.984,16.9612,16.9783,73000.0
2005-03-16 14:35:00,29.81,29.83,29.78,29.82,57400.0,16.9783,16.9897,16.9612,16.984,57400.0
2005-03-16 14:40:00,29.82,29.82,29.78,29.78,139200.0,16.984,16.984,16.9612,16.9612,139200.0
2005-03-16 14:45:00,29.78,29.81,29.78,29.79,67600.0,16.9612,16.9783,16.9612,16.9669,67600.0
2005-03-16 14:50:00,29.79,29.8,29.78,29.8,140800.0,16.9669,16.9726,16.9612,16.9726,140800.0
2005-03-16 14:55:00,29.8,29.8,29.75,29.75,148400.0,16.9726,16.9726,16.9441,16.9441,148400.0
2005-03-16 15:00:00,29.75,29.97,29.75,29.77,233000.0,16.9441,17.0694,16.9441,16.9555,233000.0
2005-03-16 15:05:00,29.77,29.79,29.75,29.79,125200.0,16.9555,16.9669,16.9441,16.9669,125200.0
2005-03-16 15:10:00,29.79,29.8,29.78,29.79,60800.0,16.9669,16.9726,16.9612,16.9669,60800.0
2005-03-16 15:15:00,29.79,29.8,29.76,29.76,60800.0,16.9669,16.9726,16.9498,16.9498,60800.0
2005-03-16 15:20:00,29.75,29.77,29.75,29.77,164000.0,16.9441,16.9555,16.9441,16.9555,164000.0
2005-03-16 15:25:00,29.77,29.77,29.75,29.75,119000.0,16.9555,16.9555,16.9441,16.9441,119000.0
2005-03-16 15:30:00,29.75,29.75,29.73,29.73,152200.0,16.9441,16.9441,16.9328,16.9328,152200.0
2005-03-16 15:35:00,29.74,29.75,29.73,29.75,135200.0,16.9384,16.9441,16.9328,16.9441,135200.0
2005-03-16 15:40:00,29.75,29.75,29.73,29.75,97200.0,16.9441,16.9441,16.9328,16.9441,97200.0
2005-03-16 15:45:00,29.75,29.78,29.75,29.77,129400.0,16.9441,16.9612,16.9441,16.9555,129400.0
2005-03-16 15:50:00,29.78,29.78,29.75,29.76,138200.0,16.9612,16.9612,16.9441,16.9498,138200.0
2005-03-16 15:55:00,29.75,29.77,29.75,29.75,206400.0,16.9441,16.9555,16.9441,16.9441,206400.0
2005-03-17 09:30:00,29.65,29.73,29.64,29.69,283600.0,16.8872,16.9328,16.8815,16.91,283600.0
2005-03-17 09:35:00,29.69,29.7,29.68,29.68,125400.0,16.91,16.9157,16.9043,16.9043,125400.0
2005-03-17 09:40:00,29.68,29.76,29.68,29.75,154400.0,16.9043,16.9498,16.9043,16.9441,154400.0
2005-03-17 09:45:00,29.75,29.76,29.73,29.75,138800.0,16.9441,16.9498,16.9328,16.9441,138800.0
2005-03-17 09:50:00,29.75,29.75,29.71,29.73,134200.0,16.9441,16.9441,16.9214,16.9328,134200.0
2005-03-17 09:55:00,29.73,29.75,29.7,29.7,105200.0,16.9328,16.9441,16.9157,16.9157,105200.0
2005-03-17 10:00:00,29.7,29.71,29.67,29.68,138000.0,16.9157,16.9214,16.8986,16.9043,138000.0
2005-03-17 10:05:00,29.68,29.72,29.68,29.72,58200.0,16.9043,16.9271,16.9043,16.9271,58200.0
2005-03-17 10:10:00,29.72,29.73,29.69,29.69,52400.0,16.9271,16.9328,16.91,16.91,52400.0
2005-03-17 10:15:00,29.69,29.7,29.67,29.67,162200.0,16.91,16.9157,16.8986,16.8986,162200.0
2005-03-17 10:20:00,29.67,29.68,29.65,29.68,147200.0,16.8986,16.9043,16.8872,16.9043,147200.0
2005-03-17 10:25:00,29.67,29.68,29.67,29.68,67600.0,16.8986,16.9043,16.8986,16.9043,67600.0
2005-03-17 10:30:00,29.68,29.7,29.68,29.7,70400.0,16.9043,16.9157,16.9043,16.9157,70400.0
2005-03-17 10:35:00,29.7,29.71,29.68,29.7,68000.0,16.9157,16.9214,16.9043,16.9157,68000.0
2005-03-17 10:40:00,29.71,29.71,29.67,29.68,68200.0,16.9214,16.9214,16.8986,16.9043,68200.0
2005-03-17 10:45:00,29.68,29.72,29.68,29.71,53200.0,16.9043,16.9271,16.9043,16.9214,53200.0
2005-03-17 10:50:00,29.7,29.72,29.68,29.72,49000.0,16.9157,16.9271,16.9043,16.9271,49000.0
2005-03-17 10:55:00,29.72,29.82,29.7,29.82,100000.0,16.9271,16.984,16.9157,16.984,100000.0
2005-03-17 11:00:00,29.82,29.85,29.8,29.8,105200.0,16.984,17.0011,16.9726,16.9726,105200.0
2005-03-17 11:05:00,29.81,29.88,29.81,29.88,70800.0,16.9783,17.0182,16.9783,17.0182,70800.0
2005-03-17 11:10:00,29.88,29.89,29.85,29.86,50200.0,17.0182,17.0239,17.0011,17.0068,50200.0
2005-03-17 11:15:00,29.85,29.89,29.84,29.88,72600.0,17.0011,17.0239,16.9954,17.0182,72600.0
2005-03-17 11:20:00,29.86,29.91,29.85,29.91,92600.0,17.0068,17.0353,17.0011,17.0353,92600.0
2005-03-17 11:25:00,29.91,29.91,29.87,29.88,37800.0,17.0353,17.0353,17.0125,17.0182,37800.0
2005-03-17 11:30:00,29.87,29.9,29.86,29.89,103400.0,17.0125,17.0296,17.0068,17.0239,103400.0
2005-03-17 11:35:00,29.89,29.9,29.86,29.87,34600.0,17.0239,17.0296,17.0068,17.0125,34600.0
2005-03-17 11:40:00,29.86,29.89,29.86,29.89,27200.0,17.0068,17.0239,17.0068,17.0239,27200.0
2005-03-17 11:45:00,29.9,29.9,29.87,29.89,50400.0,17.0296,17.0296,17.0125,17.0239,50400.0
2005-03-17 11:50:00,29.89,29.9,29.86,29.86,69400.0,17.0239,17.0296,17.0068,17.0068,69400.0
2005-03-17 11:55:00,29.86,29.88,29.86,29.86,36200.0,17.0068,17.0182,17.0068,17.0068,36200.0
2005-03-17 12:00:00,29.86,29.86,29.85,29.85,88000.0,17.0068,17.0068,17.0011,17.0011,88000.0
2005-03-17 12:05:00,29.86,29.86,29.82,29.84,107200.0,17.0068,17.0068,16.984,16.9954,107200.0
2005-03-17 12:10:00,29.83,29.85,29.83,29.85,76800.0,16.9897,17.0011,16.9897,17.0011,76800.0
2005-03-17 12:15:00,29.85,29.85,29.84,29.84,42200.0,17.0011,17.0011,16.9954,16.9954,42200.0
2005-03-17 12:20:00,29.84,29.85,29.84,29.84,32200.0,16.9954,17.0011,16.9954,16.9954,32200.0
2005-03-17 12:25:00,29.84,29.91,29.84,29.91,61200.0,16.9954,17.0353,16.9954,17.0353,61200.0
2005-03-17 12:30:00,29.91,29.95,29.91,29.95,83800.0,17.0353,17.0581,17.0353,17.0581,83800.0
2005-03-17 12:35:00,29.94,29.94,29.93,29.93,52400.0,17.0524,17.0524,17.0467,17.0467,52400.0
2005-03-17 12:40:00,29.93,29.93,29.92,29.92,32400.0,17.0467,17.0467,17.041,17.041,32400.0
2005-03-17 12:45:00,29.92,29.92,29.87,29.9,66200.0,17.041,17.041,17.0125,17.0296,66200.0
2005-03-17 12:50:00,29.9,29.92,29.9,29.91,35000.0,17.0296,17.041,17.0296,17.0353,35000.0
2005-03-17 12:55:00,29.91,29.92,29.89,29.91,58600.0,17.0353,17.041,17.0239,17.0353,58600.0
2005-03-17 13:00:00,29.92,29.92,29.9,29.9,77000.0,17.041,17.041,17.0296,17.0296,77000.0
2005-03-17 13:05:00,29.89,29.9,29.89,29.9,44600.0,17.0239,17.0296,17.0239,17.0296,44600.0
2005-03-17 13:10:00,29.9,29.9,29.87,29.89,56200.0,17.0296,17.0296,17.0125,17.0239,56200.0
2005-03-17 13:15:00,29.89,29.9,29.87,29.88,84600.0,17.0239,17.0296,17.0125,17.0182,84600.0
2005-03-17 13:20:00,29.88,29.9,29.88,29.9,37800.0,17.0182,17.0296,17.0182,17.0296,37800.0
2005-03-17 13:25:00,29.9,29.91,29.9,29.91,28400.0,17.0296,17.0353,17.0296,17.0353,28400.0
2005-03-17 13:30:00,29.92,29.92,29.9,29.92,51200.0,17.041,17.041,17.0296,17.041,51200.0
2005-03-17 13:35:00,29.92,29.92,29.91,29.91,38800.0,17.041,17.041,17.0353,17.0353,38800.0
2005-03-17 13:40:00,29.91,29.91,29.9,29.91,21400.0,17.0353,17.0353,17.0296,17.0353,21400.0
2005-03-17 13:45:00,29.91,29.91,29.89,29.89,64600.0,17.0353,17.0353,17.0239,17.0239,64600.0
2005-03-17 13:50:00,29.89,29.9,29.88,29.89,52200.0,17.0239,17.0296,17.0182,17.0239,52200.0
2005-03-17 13:55:00,29.88,29.89,29.88,29.89,62200.0,17.0182,17.0239,17.0182,17.0239,62200.0
2005-03-17 14:00:00,29.88,29.89,29.79,29.8,110800.0,17.0182,17.0239,16.9669,16.9726,110800.0
2005-03-17 14:05:00,29.8,29.81,29.8,29.81,67000.0,16.9726,16.9783,16.9726,16.9783,67000.0
2005-03-17 14:10:00,29.81,29.83,29.81,29.83,53400.0,16.9783,16.9897,16.9783,16.9897,53400.0
2005-03-17 14:15:00,29.83,29.84,29.82,29.83,142800.0,16.9897,16.9954,16.984,16.9897,142800.0
2005-03-17 14:20:00,29.83,29.87,29.83,29.87,54800.0,16.9897,17.0125,16.9897,17.0125,54800.0
2005-03-17 14:25:00,29.86,29.91,29.86,29.89,47600.0,17.0068,17.0353,17.0068,17.0239,47600.0
2005-03-17 14:30:00,29.89,29.91,29.87,29.88,46400.0,17.0239,17.0353,17.0125,17.0182,46400.0
2005-03-17 14:35:00,29.88,29.91,29.88,29.91,46200.0,17.0182,17.0353,17.0182,17.0353,46200.0
2005-03-17 14:40:00,29.91,29.95,29.9,29.93,134000.0,17.0353,17.0581,17.0296,17.0467,134000.0
2005-03-17 14:45:00,29.93,29.94,29.91,29.91,65800.0,17.0467,17.0524,17.0353,17.0353,65800.0
2005-03-17 14:50:00,29.91,29.92,29.89,29.91,57600.0,17.0353,17.041,17.0239,17.0353,57600.0
2005-03-17 14:55:00,29.92,29.93,29.91,29.92,56400.0,17.041,17.0467,17.0353,17.041,56400.0
2005-03-17 15:00:00,29.92,29.92,29.89,29.89,51600.0,17.041,17.041,17.0239,17.0239,51600.0
2005-03-17 15:05:00,29.89,29.93,29.89,29.93,73400.0,17.0239,17.0467,17.0239,17.0467,73400.0
2005-03-17 15:10:00,29.93,29.93,29.9,29.91,52200.0,17.0467,17.0467,17.0296,17.0353,52200.0
2005-03-17 15:15:00,29.91,29.92,29.91,29.91,39600.0,17.0353,17.041,17.0353,17.0353,39600.0
2005-03-17 15:20:00,29.91,29.91,29.9,29.91,56200.0,17.0353,17.0353,17.0296,17.0353,56200.0
2005-03-17 15:25:00,29.91,29.92,29.91,29.92,70200.0,17.0353,17.041,17.0353,17.041,70200.0
2005-03-17 15:30:00,29.92,29.92,29.92,29.92,41400.0,17.041,17.041,17.041,17.041,41400.0
2005-03-17 15:35:00,29.91,29.92,29.91,29.92,57600.0,17.0353,17.041,17.0353,17.041,57600.0
2005-03-17 15:40:00,29.92,29.93,29.87,29.88,88600.0,17.041,17.0467,17.0125,17.0182,88600.0
2005-03-17 15:45:00,29.88,29.89,29.85,29.85,88600.0,17.0182,17.0239,17.0011,17.0011,88600.0
2005-03-17 15:50:00,29.86,29.86,29.84,29.85,114800.0,17.0068,17.0068,16.9954,17.0011,114800.0
2005-03-17 15:55:00,29.83,29.85,29.82,29.82,173200.0,16.9897,17.0011,16.984,16.984,173200.0
2005-03-18 09:30:00,29.95,29.95,29.93,29.95,2799200.0,17.0581,17.0581,17.0467,17.0581,2799200.0
2005-03-18 09:35:00,29.95,29.95,29.88,29.94,195400.0,17.0581,17.0581,17.0182,17.0524,195400.0
2005-03-18 09:40:00,29.94,29.95,29.92,29.94,160400.0,17.0524,17.0581,17.041,17.0524,160400.0
2005-03-18 09:45:00,29.95,29.96,29.93,29.94,120600.0,17.0581,17.0637,17.0467,17.0524,120600.0
2005-03-18 09:50:00,29.94,29.96,29.93,29.95,108800.0,17.0524,17.0637,17.0467,17.0581,108800.0
2005-03-18 09:55:00,29.95,29.97,29.93,29.96,88600.0,17.0581,17.0694,17.0467,17.0637,88600.0
2005-03-18 10:00:00,29.96,29.97,29.92,29.92,104400.0,17.0637,17.0694,17.041,17.041,104400.0
2005-03-18 10:05:00,29.92,29.95,29.9,29.91,118000.0,17.041,17.0581,17.0296,17.0353,118000.0
2005-03-18 10:10:00,29.92,29.95,29.89,29.92,109600.0,17.041,17.0581,17.0239,17.041,109600.0
2005-03-18 10:15:00,29.91,29.91,29.88,29.89,118400.0,17.0353,17.0353,17.0182,17.0239,118400.0
2005-03-18 10:20:00,29.88,29.89,29.86,29.88,140400.0,17.0182,17.0239,17.0068,17.0182,140400.0
2005-03-18 10:25:00,29.87,29.88,29.86,29.86,29200.0,17.0125,17.0182,17.0068,17.0068,29200.0
2005-03-18 10:30:00,29.86,29.87,29.81,29.82,115800.0,17.0068,17.0125,16.9783,16.984,115800.0
2005-03-18 10:35:00,29.82,29.83,29.81,29.81,91600.0,16.984,16.9897,16.9783,16.9783,91600.0
2005-03-18 10:40:00,29.81,29.82,29.8,29.81,147400.0,16.9783,16.984,16.9726,16.9783,147400.0
2005-03-18 10:45:00,29.8,29.8,29.78,29.78,100400.0,16.9726,16.9726,16.9612,16.9612,100400.0
2005-03-18 10:50:00,29.78,29.79,29.73,29.73,232000.0,16.9612,16.9669,16.9328,16.9328,232000.0
2005-03-18 10:55:00,29.72,29.74,29.71,29.73,167800.0,16.9271,16.9384,16.9214,16.9328,167800.0
2005-03-18 11:00:00,29.73,29.73,29.72,29.73,118400.0,16.9328,16.9328,16.9271,16.9328,118400.0
2005-03-18 11:05:00,29.73,29.76,29.72,29.75,78400.0,16.9328,16.9498,16.9271,16.9441,78400.0
2005-03-18 11:10:00,29.75,29.76,29.74,29.75,131200.0,16.9441,16.9498,16.9384,16.9441,131200.0
2005-03-18 11:15:00,29.75,29.77,29.75,29.77,62200.0,16.9441,16.9555,16.9441,16.9555,62200.0
2005-03-18 11:20:00,29.77,29.79,29.76,29.77,110600.0,16.9555,16.9669,16.9498,16.9555,110600.0
2005-03-18 11:25:00,29.77,29.81,29.75,29.81,132000.0,16.9555,16.9783,16.9441,16.9783,132000.0
2005-03-18 11:30:00,29.81,29.82,29.78,29.78,60600.0,16.9783,16.984,16.9612,16.9612,60600.0
2005-03-18 11:35:00,29.78,29.78,29.73,29.73,46000.0,16.9612,16.9612,16.9328,16.9328,46000.0
2005-03-18 11:40:00,29.74,29.74,29.7,29.7,144400.0,16.9384,16.9384,16.9157,16.9157,144400.0
2005-03-18 11:45:00,29.7,29.7,29.68,29.68,278400.0,16.9157,16.9157,16.9043,16.9043,278400.0
2005-03-18 11:50:00,29.68,29.71,29.68,29.7,118800.0,16.9043,16.9214,16.9043,16.9157,118800.0
2005-03-18 11:55:00,29.7,29.73,29.7,29.73,48200.0,16.9157,16.9328,16.9157,16.9328,48200.0
2005-03-18 12:00:00,29.73,29.75,29.73,29.75,48400.0,16.9328,16.9441,16.9328,16.9441,48400.0
2005-03-18 12:05:00,29.75,29.75,29.72,29.73,47200.0,16.9441,16.9441,16.9271,16.9328,47200.0
2005-03-18 12:10:00,29.73,29.75,29.73,29.75,55200.0,16.9328,16.9441,16.9328,16.9441,55200.0
2005-03-18 12:15:00,29.75,29.75,29.73,29.74,41400.0,16.9441,16.9441,16.9328,16.9384,41400.0
2005-03-18 12:20:00,29.74,29.75,29.72,29.72,95400.0,16.9384,16.9441,16.9271,16.9271,95400.0
2005-03-18 12:25:00,29.72,29.73,29.71,29.72,73200.0,16.9271,16.9328,16.9214,16.9271,73200.0
2005-03-18 12:30:00,29.72,29.73,29.72,29.72,47400.0,16.9271,16.9328,16.9271,16.9271,47400.0
2005-03-18 12:35:00,29.72,29.72,29.7,29.72,39400.0,16.9271,16.9271,16.9157,16.9271,39400.0
2005-03-18 12:40:00,29.72,29.73,29.71,29.73,45800.0,16.9271,16.9328,16.9214,16.9328,45800.0
2005-03-18 12:45:00,29.73,29.73,29.71,29.71,52400.0,16.9328,16.9328,16.9214,16.9214,52400.0
2005-03-18 12:50:00,29.71,29.74,29.71,29.72,83200.0,16.9214,16.9384,16.9214,16.9271,83200.0
2005-03-18 12:55:00,29.72,29.72,29.7,29.7,99600.0,16.9271,16.9271,16.9157,16.9157,99600.0
2005-03-18 13:00:00,29.7,29.71,29.68,29.68,126800.0,16.9157,16.9214,16.9043,16.9043,126800.0
2005-03-18 13:05:00,29.68,29.69,29.65,29.66,255800.0,16.9043,16.91,16.8872,16.8929,255800.0
2005-03-18 13:10:00,29.66,29.67,29.66,29.67,54400.0,16.8929,16.8986,16.8929,16.8986,54400.0
2005-03-18 13:15:00,29.67,29.68,29.65,29.66,93200.0,16.8986,16.9043,16.8872,16.8929,93200.0
2005-03-18 13:20:00,29.66,29.66,29.64,29.65,114000.0,16.8929,16.8929,16.8815,16.8872,114000.0
2005-03-18 13:25:00,29.65,29.66,29.64,29.65,56200.0,16.8872,16.8929,16.8815,16.8872,56200.0
2005-03-18 13:30:00,29.65,29.67,29.65,29.67,39400.0,16.8872,16.8986,16.8872,16.8986,39400.0
2005-03-18 13:35:00,29.66,29.67,29.66,29.67,60400.0,16.8929,16.8986,16.8929,16.8986,60400.0
2005-03-18 13:40:00,29.67,29.68,29.63,29.63,93800.0,16.8986,16.9043,16.8758,16.8758,93800.0
2005-03-18 13:45:00,29.63,29.63,29.61,29.61,141400.0,16.8758,16.8758,16.8644,16.8644,141400.0
2005-03-18 13:50:00,29.61,29.61,29.58,29.58,115400.0,16.8644,16.8644,16.8473,16.8473,115400.0
2005-03-18 13:55:00,29.58,29.58,29.57,29.58,179000.0,16.8473,16.8473,16.8416,16.8473,179000.0
2005-03-18 14:00:00,29.58,29.65,29.58,29.61,117000.0,16.8473,16.8872,16.8473,16.8644,117000.0
2005-03-18 14:05:00,29.61,29.66,29.61,29.64,110400.0,16.8644,16.8929,16.8644,16.8815,110400.0
2005-03-18 14:10:00,29.64,29.66,29.63,29.65,39400.0,16.8815,16.8929,16.8758,16.8872,39400.0
2005-03-18 14:15:00,29.65,29.65,29.6,29.6,100200.0,16.8872,16.8872,16.8587,16.8587,100200.0
2005-03-18 14:20:00,29.61,29.61,29.61,29.61,45200.0,16.8644,16.8644,16.8644,16.8644,45200.0
2005-03-18 14:25:00,29.61,29.64,29.61,29.63,65000.0,16.8644,16.8815,16.8644,16.8758,65000.0
2005-03-18 14:30:00,29.63,29.7,29.63,29.68,93600.0,16.8758,16.9157,16.8758,16.9043,93600.0
2005-03-18 14:35:00,29.68,29.72,29.68,29.68,116200.0,16.9043,16.9271,16.9043,16.9043,116200.0
2005-03-18 14:40:00,29.68,29.69,29.68,29.68,49000.0,16.9043,16.91,16.9043,16.9043,49000.0
2005-03-18 14:45:00,29.68,29.68,29.65,29.67,83200.0,16.9043,16.9043,16.8872,16.8986,83200.0
2005-03-18 14:50:00,29.67,29.67,29.62,29.62,92800.0,16.8986,16.8986,16.8701,16.8701,92800.0
2005-03-18 14:55:00,29.63,29.63,29.6,29.6,67200.0,16.8758,16.8758,16.8587,16.8587,67200.0
2005-03-18 15:00:00,29.61,29.61,29.56,29.56,129200.0,16.8644,16.8644,16.8359,16.8359,129200.0
2005-03-18 15:05:00,29.56,29.56,29.53,29.53,99000.0,16.8359,16.8359,16.8188,16.8188,99000.0
2005-03-18 15:10:00,29.53,29.6,29.53,29.6,172400.0,16.8188,16.8587,16.8188,16.8587,172400.0
2005-03-18 15:15:00,29.6,29.64,29.6,29.64,133200.0,16.8587,16.8815,16.8587,16.8815,133200.0
2005-03-18 15:20:00,29.64,29.67,29.64,29.66,92400.0,16.8815,16.8986,16.8815,16.8929,92400.0
2005-03-18 15:25:00,29.67,29.68,29.67,29.67,90200.0,16.8986,16.9043,16.8986,16.8986,90200.0
2005-03-18 15:30:00,29.68,29.7,29.66,29.68,175000.0,16.9043,16.9157,16.8929,16.9043,175000.0
2005-03-18 15:35:00,29.68,29.68,29.67,29.67,181000.0,16.9043,16.9043,16.8986,16.8986,181000.0
2005-03-18 15:40:00,29.67,29.7,29.66,29.7,196800.0,16.8986,16.9157,16.8929,16.9157,196800.0
2005-03-18 15:45:00,29.71,29.78,29.69,29.76,271600.0,16.9214,16.9612,16.91,16.9498,271600.0
2005-03-18 15:50:00,29.76,29.76,29.68,29.68,205000.0,16.9498,16.9498,16.9043,16.9043,205000.0
2005-03-18 15:55:00,29.67,29.68,29.63,29.64,599400.0,16.8986,16.9043,16.8758,16.8815,599400.0
2005-03-21 09:30:00,29.69,29.76,29.68,29.7,174000.0,16.91,16.9498,16.9043,16.9157,174000.0
2005-03-21 09:35:00,29.7,29.73,29.68,29.68,121400.0,16.9157,16.9328,16.9043,16.9043,121400.0
2005-03-21 09:40:00,29.68,29.71,29.68,29.71,67800.0,16.9043,16.9214,16.9043,16.9214,67800.0
2005-03-21 09:45:00,29.7,29.71,29.68,29.71,144600.0,16.9157,16.9214,16.9043,16.9214,144600.0
2005-03-21 09:50:00,29.72,29.73,29.68,29.71,184200.0,16.9271,16.9328,16.9043,16.9214,184200.0
2005-03-21 09:55:00,29.71,29.74,29.71,29.71,102400.0,16.9214,16.9384,16.9214,16.9214,102400.0
2005-03-21 10:00:00,29.71,29.71,29.67,29.67,101600.0,16.9214,16.9214,16.8986,16.8986,101600.0
2005-03-21 10:05:00,29.68,29.71,29.68,29.68,158200.0,16.9043,16.9214,16.9043,16.9043,158200.0
2005-03-21 10:10:00,29.69,29.7,29.69,29.7,92200.0,16.91,16.9157,16.91,16.9157,92200.0
2005-03-21 10:15:00,29.7,29.72,29.68,29.68,88600.0,16.9157,16.9271,16.9043,16.9043,88600.0
2005-03-21 10:20:00,29.68,29.68,29.63,29.64,154000.0,16.9043,16.9043,16.8758,16.8815,154000.0
2005-03-21 10:25:00,29.63,29.66,29.63,29.63,190000.0,16.8758,16.8929,16.8758,16.8758,190000.0
2005-03-21 10:30:00,29.63,29.64,29.51,29.52,184200.0,16.8758,16.8815,16.8075,16.8131,184200.0
2005-03-21 10:35:00,29.51,29.59,29.5,29.56,320200.0,16.8075,16.853,16.8018,16.8359,320200.0
2005-03-21 10:40:00,29.56,29.59,29.56,29.59,68000.0,16.8359,16.853,16.8359,16.853,68000.0
2005-03-21 10:45:00,29.59,29.6,29.58,29.58,96000.0,16.853,16.8587,16.8473,16.8473,96000.0
2005-03-21 10:50:00,29.58,29.58,29.55,29.57,324600.0,16.8473,16.8473,16.8302,16.8416,324600.0
2005-03-21 10:55:00,29.57,29.58,29.55,29.57,119800.0,16.8416,16.8473,16.8302,16.8416,119800.0
2005-03-21 11:00:00,29.58,29.63,29.58,29.61,112200.0,16.8473,16.8758,16.8473,16.8644,112200.0
2005-03-21 11:05:00,29.6,29.63,29.59,29.6,47000.0,16.8587,16.8758,16.853,16.8587,47000.0
2005-03-21 11:10:00,29.6,29.61,29.55,29.57,50000.0,16.8587,16.8644,16.8302,16.8416,50000.0
2005-03-21 11:15:00,29.57,29.63,29.57,29.61,156600.0,16.8416,16.8758,16.8416,16.8644,156600.0
2005-03-21 11:20:00,29.61,29.65,29.61,29.61,56000.0,16.8644,16.8872,16.8644,16.8644,56000.0
2005-03-21 11:25:00,29.61,29.61,29.58,29.59,102800.0,16.8644,16.8644,16.8473,16.853,102800.0
2005-03-21 11:30:00,29.58,29.61,29.58,29.6,75200.0,16.8473,16.8644,16.8473,16.8587,75200.0
2005-03-21 11:35:00,29.6,29.61,29.58,29.61,165400.0,16.8587,16.8644,16.8473,16.8644,165400.0
2005-03-21 11:40:00,29.61,29.67,29.61,29.62,170600.0,16.8644,16.8986,16.8644,16.8701,170600.0
2005-03-21 11:45:00,29.61,29.62,29.61,29.62,37600.0,16.8644,16.8701,16.8644,16.8701,37600.0
2005-03-21 11:50:00,29.61,29.64,29.61,29.62,37600.0,16.8644,16.8815,16.8644,16.8701,37600.0
2005-03-21 11:55:00,29.62,29.62,29.59,29.61,62400.0,16.8701,16.8701,16.853,16.8644,62400.0
2005-03-21 12:00:00,29.61,29.66,29.6,29.65,102400.0,16.8644,16.8929,16.8587,16.8872,102400.0
2005-03-21 12:05:00,29.65,29.65,29.61,29.62,77200.0,16.8872,16.8872,16.8644,16.8701,77200.0
2005-03-21 12:10:00,29.64,29.66,29.62,29.65,125400.0,16.8815,16.8929,16.8701,16.8872,125400.0
2005-03-21 12:15:00,29.67,29.7,29.64,29.68,70600.0,16.8986,16.9157,16.8815,16.9043,70600.0
2005-03-21 12:20:00,29.68,29.69,29.66,29.68,78400.0,16.9043,16.91,16.8929,16.9043,78400.0
2005-03-21 12:25:00,29.69,29.69,29.67,29.68,37000.0,16.91,16.91,16.8986,16.9043,37000.0
2005-03-21 12:30:00,29.68,29.68,29.64,29.67,35000.0,16.9043,16.9043,16.8815,16.8986,35000.0
2005-03-21 12:35:00,29.67,29.67,29.65,29.67,24400.0,16.8986,16.8986,16.8872,16.8986,24400.0
2005-03-21 12:40:00,29.67,29.67,29.65,29.65,20800.0,16.8986,16.8986,16.8872,16.8872,20800.0
2005-03-21 12:45:00,29.65,29.68,29.65,29.68,16000.0,16.8872,16.9043,16.8872,16.9043,16000.0
2005-03-21 12:50:00,29.68,29.7,29.68,29.7,41000.0,16.9043,16.9157,16.9043,16.9157,41000.0
2005-03-21 12:55:00,29.69,29.7,29.68,29.69,16200.0,16.91,16.9157,16.9043,16.91,16200.0
2005-03-21 13:00:00,29.68,29.69,29.66,29.66,28000.0,16.9043,16.91,16.8929,16.8929,28000.0
2005-03-21 13:05:00,29.66,29.69,29.65,29.68,49600.0,16.8929,16.91,16.8872,16.9043,49600.0
2005-03-21 13:10:00,29.69,29.71,29.68,29.71,55800.0,16.91,16.9214,16.9043,16.9214,55800.0
2005-03-21 13:15:00,29.71,29.72,29.68,29.71,28400.0,16.9214,16.9271,16.9043,16.9214,28400.0
2005-03-21 13:20:00,29.68,29.7,29.68,29.69,40000.0,16.9043,16.9157,16.9043,16.91,40000.0
2005-03-21 13:25:00,29.69,29.69,29.68,29.68,49800.0,16.91,16.91,16.9043,16.9043,49800.0
2005-03-21 13:30:00,29.68,29.7,29.67,29.68,43000.0,16.9043,16.9157,16.8986,16.9043,43000.0
2005-03-21 13:35:00,29.68,29.71,29.68,29.7,37400.0,16.9043,16.9214,16.9043,16.9157,37400.0
2005-03-21 13:40:00,29.7,29.71,29.7,29.71,17400.0,16.9157,16.9214,16.9157,16.9214,17400.0
2005-03-21 13:45:00,29.7,29.72,29.7,29.7,25600.0,16.9157,16.9271,16.9157,16.9157,25600.0
2005-03-21 13:50:00,29.7,29.71,29.7,29.71,27200.0,16.9157,16.9214,16.9157,16.9214,27200.0
2005-03-21 13:55:00,29.7,29.72,29.7,29.71,36000.0,16.9157,16.9271,16.9157,16.9214,36000.0
2005-03-21 14:00:00,29.71,29.71,29.68,29.68,132800.0,16.9214,16.9214,16.9043,16.9043,132800.0
2005-03-21 14:05:00,29.68,29.69,29.68,29.68,40000.0,16.9043,16.91,16.9043,16.9043,40000.0
2005-03-21 14:10:00,29.68,29.68,29.65,29.65,63000.0,16.9043,16.9043,16.8872,16.8872,63000.0
2005-03-21 14:15:00,29.65,29.66,29.65,29.66,37600.0,16.8872,16.8929,16.8872,16.8929,37600.0
2005-03-21 14:20:00,29.66,29.66,29.63,29.65,73400.0,16.8929,16.8929,16.8758,16.8872,73400.0
2005-03-21 14:25:00,29.65,29.67,29.64,29.66,62000.0,16.8872,16.8986,16.8815,16.8929,62000.0
2005-03-21 14:30:00,29.66,29.7,29.65,29.68,100400.0,16.8929,16.9157,16.8872,16.9043,100400.0
2005-03-21 14:35:00,29.68,29.68,29.66,29.67,38800.0,16.9043,16.9043,16.8929,16.8986,38800.0
2005-03-21 14:40:00,29.67,29.69,29.65,29.67,47400.0,16.8986,16.91,16.8872,16.8986,47400.0
2005-03-21 14:45:00,29.66,29.67,29.65,29.66,18200.0,16.8929,16.8986,16.8872,16.8929,18200.0
2005-03-21 14:50:00,29.66,29.66,29.63,29.63,442600.0,16.8929,16.8929,16.8758,16.8758,442600.0
2005-03-21 14:55:00,29.63,29.66,29.63,29.65,58400.0,16.8758,16.8929,16.8758,16.8872,58400.0
2005-03-21 15:00:00,29.65,29.66,29.65,29.66,53600.0,16.8872,16.8929,16.8872,16.8929,53600.0
2005-03-21 15:05:00,29.66,29.66,29.64,29.65,83400.0,16.8929,16.8929,16.8815,16.8872,83400.0
2005-03-21 15:10:00,29.65,29.65,29.61,29.62,138800.0,16.8872,16.8872,16.8644,16.8701,138800.0
2005-03-21 15:15:00,29.61,29.63,29.61,29.62,50800.0,16.8644,16.8758,16.8644,16.8701,50800.0
2005-03-21 15:20:00,29.62,29.66,29.61,29.65,138600.0,16.8701,16.8929,16.8644,16.8872,138600.0
2005-03-21 15:25:00,29.65,29.65,29.62,29.63,129600.0,16.8872,16.8872,16.8701,16.8758,129600.0
2005-03-21 15:30:00,29.63,29.63,29.6,29.63,260800.0,16.8758,16.8758,16.8587,16.8758,260800.0
2005-03-21 15:35:00,29.62,29.63,29.61,29.62,62800.0,16.8701,16.8758,16.8644,16.8701,62800.0
2005-03-21 15:40:00,29.62,29.62,29.6,29.6,135200.0,16.8701,16.8701,16.8587,16.8587,135200.0
2005-03-21 15:45:00,29.6,29.63,29.59,29.63,144000.0,16.8587,16.8758,16.853,16.8758,144000.0
2005-03-21 15:50:00,29.63,29.63,29.6,29.6,68800.0,16.8758,16.8758,16.8587,16.8587,68800.0
2005-03-21 15:55:00,29.61,29.63,29.6,29.6,181400.0,16.8644,16.8758,16.8587,16.8587,181400.0
2005-03-22 09:30:00,29.66,29.7,29.64,29.66,178400.0,16.8929,16.9157,16.8815,16.8929,178400.0
2005-03-22 09:35:00,29.67,29.72,29.65,29.71,148200.0,16.8986,16.9271,16.8872,16.9214,148200.0
2005-03-22 09:40:00,29.71,29.73,29.7,29.73,83800.0,16.9214,16.9328,16.9157,16.9328,83800.0
2005-03-22 09:45:00,29.73,29.79,29.73,29.78,118400.0,16.9328,16.9669,16.9328,16.9612,118400.0
2005-03-22 09:50:00,29.78,29.79,29.77,29.79,140000.0,16.9612,16.9669,16.9555,16.9669,140000.0
2005-03-22 09:55:00,29.8,29.8,29.75,29.76,77400.0,16.9726,16.9726,16.9441,16.9498,77400.0
2005-03-22 10:00:00,29.76,29.77,29.7,29.71,141000.0,16.9498,16.9555,16.9157,16.9214,141000.0
2005-03-22 10:05:00,29.7,29.73,29.7,29.72,126000.0,16.9157,16.9328,16.9157,16.9271,126000.0
2005-03-22 10:10:00,29.72,29.73,29.68,29.69,131400.0,16.9271,16.9328,16.9043,16.91,131400.0
2005-03-22 10:15:00,29.68,29.73,29.68,29.72,102600.0,16.9043,16.9328,16.9043,16.9271,102600.0
2005-03-22 10:20:00,29.72,29.75,29.71,29.74,95800.0,16.9271,16.9441,16.9214,16.9384,95800.0
2005-03-22 10:25:00,29.72,29.72,29.71,29.71,57800.0,16.9271,16.9271,16.9214,16.9214,57800.0
2005-03-22 10:30:00,29.71,29.74,29.7,29.7,158800.0,16.9214,16.9384,16.9157,16.9157,158800.0
2005-03-22 10:35:00,29.7,29.72,29.69,29.71,81400.0,16.9157,16.9271,16.91,16.9214,81400.0
2005-03-22 10:40:00,29.71,29.72,29.71,29.72,87400.0,16.9214,16.9271,16.9214,16.9271,87400.0
2005-03-22 10:45:00,29.71,29.74,29.71,29.74,86000.0,16.9214,16.9384,16.9214,16.9384,86000.0
2005-03-22 10:50:00,29.73,29.74,29.72,29.74,41600.0,16.9328,16.9384,16.9271,16.9384,41600.0
2005-03-22 10:55:00,29.73,29.74,29.73,29.73,35200.0,16.9328,16.9384,16.9328,16.9328,35200.0
2005-03-22 11:00:00,29.73,29.73,29.71,29.71,47400.0,16.9328,16.9328,16.9214,16.9214,47400.0
2005-03-22 11:05:00,29.71,29.72,29.71,29.72,19800.0,16.9214,16.9271,16.9214,16.9271,19800.0
2005-03-22 11:10:00,29.71,29.73,29.71,29.73,84200.0,16.9214,16.9328,16.9214,16.9328,84200.0
2005-03-22 11:15:00,29.72,29.75,29.71,29.71,101800.0,16.9271,16.9441,16.9214,16.9214,101800.0
2005-03-22 11:20:00,29.71,29.73,29.71,29.73,46400.0,16.9214,16.9328,16.9214,16.9328,46400.0
2005-03-22 11:25:00,29.73,29.73,29.71,29.72,72800.0,16.9328,16.9328,16.9214,16.9271,72800.0
2005-03-22 11:30:00,29.72,29.74,29.72,29.74,45000.0,16.9271,16.9384,16.9271,16.9384,45000.0
2005-03-22 11:35:00,29.74,29.75,29.73,29.75,70800.0,16.9384,16.9441,16.9328,16.9441,70800.0
2005-03-22 11:40:00,29.75,29.76,29.74,29.76,47400.0,16.9441,16.9498,16.9384,16.9498,47400.0
2005-03-22 11:45:00,29.76,29.76,29.75,29.75,54600.0,16.9498,16.9498,16.9441,16.9441,54600.0
2005-03-22 11:50:00,29.75,29.77,29.75,29.76,83800.0,16.9441,16.9555,16.9441,16.9498,83800.0
2005-03-22 11:55:00,29.76,29.78,29.76,29.77,47400.0,16.9498,16.9612,16.9498,16.9555,47400.0
2005-03-22 12:00:00,29.77,29.77,29.76,29.77,30200.0,16.9555,16.9555,16.9498,16.9555,30200.0
2005-03-22 12:05:00,29.77,29.77,29.75,29.75,45400.0,16.9555,16.9555,16.9441,16.9441,45400.0
2005-03-22 12:10:00,29.75,29.76,29.75,29.75,29400.0,16.9441,16.9498,16.9441,16.9441,29400.0
2005-03-22 12:15:00,29.76,29.76,29.75,29.75,192200.0,16.9498,16.9498,16.9441,16.9441,192200.0
2005-03-22 12:20:00,29.75,29.75,29.75,29.75,14400.0,16.9441,16.9441,16.9441,16.9441,14400.0
2005-03-22 12:25:00,29.75,29.75,29.75,29.75,16800.0,16.9441,16.9441,16.9441,16.9441,16800.0
2005-03-22 12:30:00,29.75,29.77,29.75,29.76,52800.0,16.9441,16.9555,16.9441,16.9498,52800.0
2005-03-22 12:35:00,29.77,29.77,29.76,29.77,40600.0,16.9555,16.9555,16.9498,16.9555,40600.0
2005-03-22 12:40:00,29.76,29.77,29.75,29.76,82800.0,16.9498,16.9555,16.9441,16.9498,82800.0
2005-03-22 12:45:00,29.75,29.76,29.75,29.75,23800.0,16.9441,16.9498,16.9441,16.9441,23800.0
2005-03-22 12:50:00,29.75,29.77,29.75,29.75,42400.0,16.9441,16.9555,16.9441,16.9441,42400.0
2005-03-22 12:55:00,29.75,29.75,29.75,29.75,94800.0,16.9441,16.9441,16.9441,16.9441,94800.0
2005-03-22 13:00:00,29.75,29.75,29.74,29.75,89800.0,16.9441,16.9441,16.9384,16.9441,89800.0
2005-03-22 13:05:00,29.74,29.75,29.74,29.75,103600.0,16.9384,16.9441,16.9384,16.9441,103600.0
2005-03-22 13:10:00,29.75,29.76,29.74,29.75,40000.0,16.9441,16.9498,16.9384,16.9441,40000.0
2005-03-22 13:15:00,29.75,29.75,29.75,29.75,37800.0,16.9441,16.9441,16.9441,16.9441,37800.0
2005-03-22 13:20:00,29.75,29.77,29.75,29.77,73000.0,16.9441,16.9555,16.9441,16.9555,73000.0
2005-03-22 13:25:00,29.77,29.8,29.77,29.79,46600.0,16.9555,16.9726,16.9555,16.9669,46600.0
2005-03-22 13:30:00,29.79,29.8,29.79,29.8,39000.0,16.9669,16.9726,16.9669,16.9726,39000.0
2005-03-22 13:35:00,29.8,29.8,29.79,29.79,19000.0,16.9726,16.9726,16.9669,16.9669,19000.0
2005-03-22 13:40:00,29.79,29.8,29.78,29.8,82600.0,16.9669,16.9726,16.9612,16.9726,82600.0
2005-03-22 13:45:00,29.8,29.8,29.79,29.8,35400.0,16.9726,16.9726,16.9669,16.9726,35400.0
2005-03-22 13:50:00,29.8,29.81,29.8,29.81,34000.0,16.9726,16.9783,16.9726,16.9783,34000.0
2005-03-22 13:55:00,29.8,29.83,29.8,29.82,158600.0,16.9726,16.9897,16.9726,16.984,158600.0
2005-03-22 14:00:00,29.82,29.83,29.81,29.82,61800.0,16.984,16.9897,16.9783,16.984,61800.0
2005-03-22 14:05:00,29.82,29.82,29.8,29.81,97800.0,16.984,16.984,16.9726,16.9783,97800.0
2005-03-22 14:10:00,29.81,29.83,29.8,29.82,97400.0,16.9783,16.9897,16.9726,16.984,97400.0
2005-03-22 14:15:00,29.81,29.84,29.78,29.82,155800.0,16.9783,16.9954,16.9612,16.984,155800.0
2005-03-22 14:20:00,29.82,29.82,29.74,29.75,339600.0,16.984,16.984,16.9384,16.9441,339600.0
2005-03-22 14:25:00,29.75,29.75,29.65,29.66,205000.0,16.9441,16.9441,16.8872,16.8929,205000.0
2005-03-22 14:30:00,29.66,29.68,29.6,29.6,306800.0,16.8929,16.9043,16.8587,16.8587,306800.0
2005-03-22 14:35:00,29.6,29.61,29.52,29.52,262000.0,16.8587,16.8644,16.8131,16.8131,262000.0
2005-03-22 14:40:00,29.52,29.52,29.35,29.36,266400.0,16.8131,16.8131,16.7163,16.722,266400.0
2005-03-22 14:45:00,29.36,29.38,29.33,29.33,396600.0,16.722,16.7334,16.7049,16.7049,396600.0
2005-03-22 14:50:00,29.33,29.34,29.31,29.34,335400.0,16.7049,16.7106,16.6935,16.7106,335400.0
2005-03-22 14:55:00,29.35,29.4,29.33,29.4,190800.0,16.7163,16.7448,16.7049,16.7448,190800.0
2005-03-22 15:00:00,29.4,29.4,29.33,29.39,164800.0,16.7448,16.7448,16.7049,16.7391,164800.0
2005-03-22 15:05:00,29.38,29.42,29.37,29.4,171200.0,16.7334,16.7562,16.7277,16.7448,171200.0
2005-03-22 15:10:00,29.4,29.4,29.34,29.34,161400.0,16.7448,16.7448,16.7106,16.7106,161400.0
2005-03-22 15:15:00,29.34,29.38,29.33,29.36,177800.0,16.7106,16.7334,16.7049,16.722,177800.0
2005-03-22 15:20:00,29.36,29.38,29.35,29.38,141600.0,16.722,16.7334,16.7163,16.7334,141600.0
2005-03-22 15:25:00,29.37,29.38,29.35,29.36,182600.0,16.7277,16.7334,16.7163,16.722,182600.0
2005-03-22 15:30:00,29.36,29.39,29.36,29.38,257600.0,16.722,16.7391,16.722,16.7334,257600.0
2005-03-22 15:35:00,29.38,29.38,29.27,29.27,235400.0,16.7334,16.7334,16.6708,16.6708,235400.0
2005-03-22 15:40:00,29.25,29.31,29.25,29.25,344200.0,16.6594,16.6935,16.6594,16.6594,344200.0
2005-03-22 15:45:00,29.25,29.27,29.25,29.25,379400.0,16.6594,16.6708,16.6594,16.6594,379400.0
2005-03-22 15:50:00,29.25,29.28,29.25,29.25,322000.0,16.6594,16.6765,16.6594,16.6594,322000.0
2005-03-22 15:55:00,29.25,29.25,29.19,29.21,409800.0,16.6594,16.6594,16.6252,16.6366,409800.0
2005-03-23 09:30:00,29.15,29.25,29.08,29.23,517800.0,16.6024,16.6594,16.5625,16.648,517800.0
2005-03-23 09:35:00,29.19,29.23,29.14,29.21,171400.0,16.6252,16.648,16.5967,16.6366,171400.0
2005-03-23 09:40:00,29.21,29.24,29.17,29.18,141600.0,16.6366,16.6537,16.6138,16.6195,141600.0
2005-03-23 09:45:00,29.18,29.22,29.18,29.22,147800.0,16.6195,16.6423,16.6195,16.6423,147800.0
2005-03-23 09:50:00,29.21,29.23,29.18,29.22,167800.0,16.6366,16.648,16.6195,16.6423,167800.0
2005-03-23 09:55:00,29.22,29.22,29.17,29.18,84600.0,16.6423,16.6423,16.6138,16.6195,84600.0
2005-03-23 10:00:00,29.18,29.23,29.18,29.21,209000.0,16.6195,16.648,16.6195,16.6366,209000.0
2005-03-23 10:05:00,29.22,29.3,29.21,29.29,109200.0,16.6423,16.6878,16.6366,16.6822,109200.0
2005-03-23 10:10:00,29.29,29.35,29.29,29.3,189200.0,16.6822,16.7163,16.6822,16.6878,189200.0
2005-03-23 10:15:00,29.31,29.33,29.28,29.29,138600.0,16.6935,16.7049,16.6765,16.6822,138600.0
2005-03-23 10:20:00,29.29,29.3,29.25,29.25,124000.0,16.6822,16.6878,16.6594,16.6594,124000.0
2005-03-23 10:25:00,29.25,29.27,29.25,29.25,148400.0,16.6594,16.6708,16.6594,16.6594,148400.0
2005-03-23 10:30:00,29.25,29.28,29.22,29.23,255000.0,16.6594,16.6765,16.6423,16.648,255000.0
2005-03-23 10:35:00,29.23,29.27,29.22,29.26,105600.0,16.648,16.6708,16.6423,16.6651,105600.0
2005-03-23 10:40:00,29.26,29.31,29.25,29.3,92800.0,16.6651,16.6935,16.6594,16.6878,92800.0
2005-03-23 10:45:00,29.3,29.3,29.28,29.29,103600.0,16.6878,16.6878,16.6765,16.6822,103600.0
2005-03-23 10:50:00,29.29,29.33,29.25,29.33,130400.0,16.6822,16.7049,16.6594,16.7049,130400.0
2005-03-23 10:55:00,29.33,29.41,29.32,29.37,132400.0,16.7049,16.7505,16.6992,16.7277,132400.0
2005-03-23 11:00:00,29.36,29.37,29.34,29.37,92600.0,16.722,16.7277,16.7106,16.7277,92600.0
2005-03-23 11:05:00,29.37,29.41,29.36,29.41,154000.0,16.7277,16.7505,16.722,16.7505,154000.0
2005-03-23 11:10:00,29.41,29.44,29.4,29.43,128200.0,16.7505,16.7676,16.7448,16.7619,128200.0
2005-03-23 11:15:00,29.43,29.43,29.42,29.43,277600.0,16.7619,16.7619,16.7562,16.7619,277600.0
2005-03-23 11:20:00,29.43,29.43,29.42,29.43,326800.0,16.7619,16.7619,16.7562,16.7619,326800.0
2005-03-23 11:25:00,29.43,29.43,29.39,29.41,233000.0,16.7619,16.7619,16.7391,16.7505,233000.0
2005-03-23 11:30:00,29.41,29.42,29.4,29.42,90600.0,16.7505,16.7562,16.7448,16.7562,90600.0
2005-03-23 11:35:00,29.41,29.43,29.4,29.4,76200.0,16.7505,16.7619,16.7448,16.7448,76200.0
2005-03-23 11:40:00,29.4,29.43,29.4,29.42,79600.0,16.7448,16.7619,16.7448,16.7562,79600.0
2005-03-23 11:45:00,29.42,29.43,29.42,29.43,75000.0,16.7562,16.7619,16.7562,16.7619,75000.0
2005-03-23 11:50:00,29.43,29.43,29.41,29.42,157400.0,16.7619,16.7619,16.7505,16.7562,157400.0
2005-03-23 11:55:00,29.41,29.43,29.4,29.43,88400.0,16.7505,16.7619,16.7448,16.7619,88400.0
2005-03-23 12:00:00,29.42,29.43,29.41,29.42,69800.0,16.7562,16.7619,16.7505,16.7562,69800.0
2005-03-23 12:05:00,29.41,29.43,29.4,29.41,96200.0,16.7505,16.7619,16.7448,16.7505,96200.0
2005-03-23 12:10:00,29.41,29.45,29.41,29.44,139800.0,16.7505,16.7733,16.7505,16.7676,139800.0
2005-03-23 12:15:00,29.43,29.45,29.43,29.45,84600.0,16.7619,16.7733,16.7619,16.7733,84600.0
2005-03-23 12:20:00,29.45,29.45,29.43,29.44,42400.0,16.7733,16.7733,16.7619,16.7676,42400.0
2005-03-23 12:25:00,29.44,29.44,29.43,29.43,72400.0,16.7676,16.7676,16.7619,16.7619,72400.0
2005-03-23 12:30:00,29.43,29.44,29.43,29.43,51800.0,16.7619,16.7676,16.7619,16.7619,51800.0
2005-03-23 12:35:00,29.44,29.45,29.43,29.45,44000.0,16.7676,16.7733,16.7619,16.7733,44000.0
2005-03-23 12:40:00,29.45,29.45,29.43,29.44,144400.0,16.7733,16.7733,16.7619,16.7676,144400.0
2005-03-23 12:45:00,29.43,29.46,29.43,29.45,50000.0,16.7619,16.779,16.7619,16.7733,50000.0
2005-03-23 12:50:00,29.45,29.47,29.43,29.46,71600.0,16.7733,16.7847,16.7619,16.779,71600.0
2005-03-23 12:55:00,29.46,29.46,29.44,29.46,38800.0,16.779,16.779,16.7676,16.779,38800.0
2005-03-23 13:00:00,29.46,29.48,29.46,29.48,53800.0,16.779,16.7904,16.779,16.7904,53800.0
2005-03-23 13:05:00,29.48,29.49,29.48,29.49,29600.0,16.7904,16.7961,16.7904,16.7961,29600.0
2005-03-23 13:10:00,29.48,29.49,29.46,29.48,64400.0,16.7904,16.7961,16.779,16.7904,64400.0
2005-03-23 13:15:00,29.48,29.49,29.46,29.47,39800.0,16.7904,16.7961,16.779,16.7847,39800.0
2005-03-23 13:20:00,29.47,29.48,29.47,29.47,58800.0,16.7847,16.7904,16.7847,16.7847,58800.0
2005-03-23 13:25:00,29.47,29.47,29.44,29.44,115800.0,16.7847,16.7847,16.7676,16.7676,115800.0
2005-03-23 13:30:00,29.45,29.45,29.41,29.42,126400.0,16.7733,16.7733,16.7505,16.7562,126400.0
2005-03-23 13:35:00,29.42,29.45,29.41,29.45,151400.0,16.7562,16.7733,16.7505,16.7733,151400.0
2005-03-23 13:40:00,29.43,29.45,29.43,29.44,59400.0,16.7619,16.7733,16.7619,16.7676,59400.0
2005-03-23 13:45:00,29.44,29.48,29.43,29.43,55400.0,16.7676,16.7904,16.7619,16.7619,55400.0
2005-03-23 13:50:00,29.43,29.45,29.43,29.44,70000.0,16.7619,16.7733,16.7619,16.7676,70000.0
2005-03-23 13:55:00,29.44,29.47,29.43,29.47,30600.0,16.7676,16.7847,16.7619,16.7847,30600.0
2005-03-23 14:00:00,29.47,29.48,29.45,29.45,89000.0,16.7847,16.7904,16.7733,16.7733,89000.0
2005-03-23 14:05:00,29.45,29.52,29.44,29.5,85800.0,16.7733,16.8131,16.7676,16.8018,85800.0
2005-03-23 14:10:00,29.5,29.52,29.47,29.49,117200.0,16.8018,16.8131,16.7847,16.7961,117200.0
2005-03-23 14:15:00,29.49,29.5,29.48,29.5,69800.0,16.7961,16.8018,16.7904,16.8018,69800.0
2005-03-23 14:20:00,29.5,29.5,29.49,29.5,43000.0,16.8018,16.8018,16.7961,16.8018,43000.0
2005-03-23 14:25:00,29.5,29.5,29.48,29.48,145000.0,16.8018,16.8018,16.7904,16.7904,145000.0
2005-03-23 14:30:00,29.48,29.48,29.47,29.47,90400.0,16.7904,16.7904,16.7847,16.7847,90400.0
2005-03-23 14:35:00,29.46,29.46,29.43,29.43,129000.0,16.779,16.779,16.7619,16.7619,129000.0
2005-03-23 14:40:00,29.43,29.43,29.43,29.43,162000.0,16.7619,16.7619,16.7619,16.7619,162000.0
2005-03-23 14:45:00,29.43,29.44,29.43,29.43,134200.0,16.7619,16.7676,16.7619,16.7619,134200.0
2005-03-23 14:50:00,29.43,29.46,29.43,29.43,181200.0,16.7619,16.779,16.7619,16.7619,181200.0
2005-03-23 14:55:00,29.43,29.44,29.43,29.43,56400.0,16.7619,16.7676,16.7619,16.7619,56400.0
2005-03-23 15:00:00,29.43,29.44,29.43,29.44,45600.0,16.7619,16.7676,16.7619,16.7676,45600.0
2005-03-23 15:05:00,29.44,29.44,29.42,29.43,168000.0,16.7676,16.7676,16.7562,16.7619,168000.0
2005-03-23 15:10:00,29.43,29.46,29.43,29.43,150600.0,16.7619,16.779,16.7619,16.7619,150600.0
2005-03-23 15:15:00,29.43,29.43,29.43,29.43,88200.0,16.7619,16.7619,16.7619,16.7619,88200.0
2005-03-23 15:20:00,29.43,29.43,29.43,29.43,99800.0,16.7619,16.7619,16.7619,16.7619,99800.0
2005-03-23 15:25:00,29.43,29.43,29.39,29.4,257600.0,16.7619,16.7619,16.7391,16.7448,257600.0
2005-03-23 15:30:00,29.4,29.41,29.4,29.41,159000.0,16.7448,16.7505,16.7448,16.7505,159000.0
2005-03-23 15:35:00,29.4,29.41,29.39,29.4,88200.0,16.7448,16.7505,16.7391,16.7448,88200.0
2005-03-23 15:40:00,29.4,29.43,29.4,29.42,116200.0,16.7448,16.7619,16.7448,16.7562,116200.0
2005-03-23 15:45:00,29.42,29.43,29.42,29.43,99800.0,16.7562,16.7619,16.7562,16.7619,99800.0
2005-03-23 15:50:00,29.43,29.43,29.39,29.39,130800.0,16.7619,16.7619,16.7391,16.7391,130800.0
2005-03-23 15:55:00,29.39,29.39,29.32,29.34,212800.0,16.7391,16.7391,16.6992,16.7106,212800.0
2005-03-24 09:30:00,29.36,29.42,29.36,29.39,189200.0,16.722,16.7562,16.722,16.7391,189200.0
2005-03-24 09:35:00,29.39,29.42,29.34,29.41,107400.0,16.7391,16.7562,16.7106,16.7505,107400.0
2005-03-24 09:40:00,29.4,29.43,29.4,29.41,105600.0,16.7448,16.7619,16.7448,16.7505,105600.0
2005-03-24 09:45:00,29.4,29.49,29.38,29.48,127600.0,16.7448,16.7961,16.7334,16.7904,127600.0
2005-03-24 09:50:00,29.49,29.52,29.49,29.51,219200.0,16.7961,16.8131,16.7961,16.8075,219200.0
2005-03-24 09:55:00,29.5,29.53,29.5,29.52,115800.0,16.8018,16.8188,16.8018,16.8131,115800.0
2005-03-24 10:00:00,29.52,29.55,29.52,29.55,97200.0,16.8131,16.8302,16.8131,16.8302,97200.0
2005-03-24 10:05:00,29.55,29.58,29.53,29.57,123000.0,16.8302,16.8473,16.8188,16.8416,123000.0
2005-03-24 10:10:00,29.58,29.58,29.55,29.55,71000.0,16.8473,16.8473,16.8302,16.8302,71000.0
2005-03-24 10:15:00,29.55,29.55,29.53,29.54,82000.0,16.8302,16.8302,16.8188,16.8245,82000.0
2005-03-24 10:20:00,29.55,29.57,29.54,29.57,68200.0,16.8302,16.8416,16.8245,16.8416,68200.0
2005-03-24 10:25:00,29.56,29.57,29.56,29.56,107600.0,16.8359,16.8416,16.8359,16.8359,107600.0
2005-03-24 10:30:00,29.56,29.58,29.56,29.56,157000.0,16.8359,16.8473,16.8359,16.8359,157000.0
2005-03-24 10:35:00,29.56,29.58,29.55,29.58,126400.0,16.8359,16.8473,16.8302,16.8473,126400.0
2005-03-24 10:40:00,29.58,29.58,29.57,29.58,70200.0,16.8473,16.8473,16.8416,16.8473,70200.0
2005-03-24 10:45:00,29.58,29.58,29.56,29.57,115000.0,16.8473,16.8473,16.8359,16.8416,115000.0
2005-03-24 10:50:00,29.56,29.57,29.56,29.57,58400.0,16.8359,16.8416,16.8359,16.8416,58400.0
2005-03-24 10:55:00,29.57,29.58,29.57,29.57,45200.0,16.8416,16.8473,16.8416,16.8416,45200.0
2005-03-24 11:00:00,29.57,29.58,29.56,29.57,83200.0,16.8416,16.8473,16.8359,16.8416,83200.0
2005-03-24 11:05:00,29.57,29.57,29.5,29.52,108400.0,16.8416,16.8416,16.8018,16.8131,108400.0
2005-03-24 11:10:00,29.52,29.52,29.5,29.5,42000.0,16.8131,16.8131,16.8018,16.8018,42000.0
2005-03-24 11:15:00,29.5,29.51,29.5,29.51,37600.0,16.8018,16.8075,16.8018,16.8075,37600.0
2005-03-24 11:20:00,29.51,29.52,29.5,29.51,58200.0,16.8075,16.8131,16.8018,16.8075,58200.0
2005-03-24 11:25:00,29.51,29.52,29.5,29.52,54200.0,16.8075,16.8131,16.8018,16.8131,54200.0
2005-03-24 11:30:00,29.51,29.54,29.5,29.54,194200.0,16.8075,16.8245,16.8018,16.8245,194200.0
2005-03-24 11:35:00,29.54,29.55,29.52,29.55,33200.0,16.8245,16.8302,16.8131,16.8302,33200.0
2005-03-24 11:40:00,29.55,29.55,29.53,29.54,66200.0,16.8302,16.8302,16.8188,16.8245,66200.0
2005-03-24 11:45:00,29.54,29.56,29.53,29.55,61600.0,16.8245,16.8359,16.8188,16.8302,61600.0
2005-03-24 11:50:00,29.55,29.56,29.54,29.55,130600.0,16.8302,16.8359,16.8245,16.8302,130600.0
2005-03-24 11:55:00,29.55,29.55,29.53,29.53,62600.0,16.8302,16.8302,16.8188,16.8188,62600.0
2005-03-24 12:00:00,29.53,29.55,29.52,29.55,91400.0,16.8188,16.8302,16.8131,16.8302,91400.0
2005-03-24 12:05:00,29.55,29.57,29.54,29.56,53800.0,16.8302,16.8416,16.8245,16.8359,53800.0
2005-03-24 12:10:00,29.56,29.6,29.56,29.57,77800.0,16.8359,16.8587,16.8359,16.8416,77800.0
2005-03-24 12:15:00,29.57,29.57,29.56,29.56,48600.0,16.8416,16.8416,16.8359,16.8359,48600.0
2005-03-24 12:20:00,29.57,29.58,29.56,29.57,30200.0,16.8416,16.8473,16.8359,16.8416,30200.0
2005-03-24 12:25:00,29.58,29.6,29.56,29.59,42400.0,16.8473,16.8587,16.8359,16.853,42400.0
2005-03-24 12:30:00,29.59,29.59,29.57,29.57,37200.0,16.853,16.853,16.8416,16.8416,37200.0
2005-03-24 12:35:00,29.57,29.6,29.56,29.59,67400.0,16.8416,16.8587,16.8359,16.853,67400.0
2005-03-24 12:40:00,29.59,29.59,29.57,29.57,36800.0,16.853,16.853,16.8416,16.8416,36800.0
2005-03-24 12:45:00,29.58,29.58,29.55,29.56,71800.0,16.8473,16.8473,16.8302,16.8359,71800.0
2005-03-24 12:50:00,29.55,29.57,29.55,29.55,77200.0,16.8302,16.8416,16.8302,16.8302,77200.0
2005-03-24 12:55:00,29.55,29.57,29.55,29.56,46200.0,16.8302,16.8416,16.8302,16.8359,46200.0
2005-03-24 13:00:00,29.56,29.57,29.55,29.57,26800.0,16.8359,16.8416,16.8302,16.8416,26800.0
2005-03-24 13:05:00,29.57,29.57,29.55,29.56,18800.0,16.8416,16.8416,16.8302,16.8359,18800.0
2005-03-24 13:10:00,29.56,29.56,29.54,29.54,90800.0,16.8359,16.8359,16.8245,16.8245,90800.0
2005-03-24 13:15:00,29.54,29.54,29.53,29.53,37600.0,16.8245,16.8245,16.8188,16.8188,37600.0
2005-03-24 13:20:00,29.53,29.54,29.53,29.53,97200.0,16.8188,16.8245,16.8188,16.8188,97200.0
2005-03-24 13:25:00,29.53,29.54,29.53,29.53,55600.0,16.8188,16.8245,16.8188,16.8188,55600.0
2005-03-24 13:30:00,29.53,29.54,29.52,29.53,61000.0,16.8188,16.8245,16.8131,16.8188,61000.0
2005-03-24 13:35:00,29.53,29.53,29.51,29.52,58400.0,16.8188,16.8188,16.8075,16.8131,58400.0
2005-03-24 13:40:00,29.52,29.52,29.5,29.51,29400.0,16.8131,16.8131,16.8018,16.8075,29400.0
2005-03-24 13:45:00,29.51,29.51,29.5,29.5,58200.0,16.8075,16.8075,16.8018,16.8018,58200.0
2005-03-24 13:50:00,29.5,29.5,29.45,29.46,84200.0,16.8018,16.8018,16.7733,16.779,84200.0
2005-03-24 13:55:00,29.47,29.48,29.46,29.48,64000.0,16.7847,16.7904,16.779,16.7904,64000.0
2005-03-24 14:00:00,29.49,29.49,29.48,29.49,34000.0,16.7961,16.7961,16.7904,16.7961,34000.0
2005-03-24 14:05:00,29.49,29.5,29.49,29.5,54800.0,16.7961,16.8018,16.7961,16.8018,54800.0
2005-03-24 14:10:00,29.5,29.54,29.5,29.53,50800.0,16.8018,16.8245,16.8018,16.8188,50800.0
2005-03-24 14:15:00,29.53,29.53,29.5,29.51,28000.0,16.8188,16.8188,16.8018,16.8075,28000.0
2005-03-24 14:20:00,29.5,29.51,29.49,29.5,60200.0,16.8018,16.8075,16.7961,16.8018,60200.0
2005-03-24 14:25:00,29.5,29.51,29.5,29.5,53000.0,16.8018,16.8075,16.8018,16.8018,53000.0
2005-03-24 14:30:00,29.5,29.51,29.5,29.5,45200.0,16.8018,16.8075,16.8018,16.8018,45200.0
2005-03-24 14:35:00,29.5,29.5,29.5,29.5,28000.0,16.8018,16.8018,16.8018,16.8018,28000.0
2005-03-24 14:40:00,29.5,29.5,29.5,29.5,37200.0,16.8018,16.8018,16.8018,16.8018,37200.0
2005-03-24 14:45:00,29.5,29.51,29.5,29.5,43200.0,16.8018,16.8075,16.8018,16.8018,43200.0
2005-03-24 14:50:00,29.5,29.5,29.49,29.49,86600.0,16.8018,16.8018,16.7961,16.7961,86600.0
2005-03-24 14:55:00,29.49,29.5,29.48,29.48,55600.0,16.7961,16.8018,16.7904,16.7904,55600.0
2005-03-24 15:00:00,29.49,29.49,29.48,29.48,78400.0,16.7961,16.7961,16.7904,16.7904,78400.0
2005-03-24 15:05:00,29.48,29.48,29.45,29.46,119200.0,16.7904,16.7904,16.7733,16.779,119200.0
2005-03-24 15:10:00,29.46,29.46,29.39,29.4,131800.0,16.779,16.779,16.7391,16.7448,131800.0
2005-03-24 15:15:00,29.4,29.4,29.36,29.36,142600.0,16.7448,16.7448,16.722,16.722,142600.0
2005-03-24 15:20:00,29.36,29.36,29.34,29.36,80400.0,16.722,16.722,16.7106,16.722,80400.0
2005-03-24 15:25:00,29.36,29.37,29.33,29.34,61000.0,16.722,16.7277,16.7049,16.7106,61000.0
2005-03-24 15:30:00,29.34,29.34,29.31,29.32,123800.0,16.7106,16.7106,16.6935,16.6992,123800.0
2005-03-24 15:35:00,29.33,29.34,29.28,29.28,133400.0,16.7049,16.7106,16.6765,16.6765,133400.0
2005-03-24 15:40:00,29.28,29.28,29.25,29.27,206000.0,16.6765,16.6765,16.6594,16.6708,206000.0
2005-03-24 15:45:00,29.27,29.27,29.25,29.25,103400.0,16.6708,16.6708,16.6594,16.6594,103400.0
2005-03-24 15:50:00,29.25,29.26,29.23,29.23,153800.0,16.6594,16.6651,16.648,16.648,153800.0
2005-03-24 15:55:00,29.23,29.24,29.21,29.22,148600.0,16.648,16.6537,16.6366,16.6423,148600.0
2005-03-28 09:30:00,29.3,29.35,29.3,29.34,182600.0,16.6878,16.7163,16.6878,16.7106,182600.0
2005-03-28 09:35:00,29.34,29.48,29.34,29.46,58800.0,16.7106,16.7904,16.7106,16.779,58800.0
2005-03-28 09:40:00,29.46,29.5,29.45,29.49,169400.0,16.779,16.8018,16.7733,16.7961,169400.0
2005-03-28 09:45:00,29.49,29.5,29.47,29.47,106200.0,16.7961,16.8018,16.7847,16.7847,106200.0
2005-03-28 09:50:00,29.48,29.49,29.44,29.47,60800.0,16.7904,16.7961,16.7676,16.7847,60800.0
2005-03-28 09:55:00,29.46,29.48,29.45,29.45,50000.0,16.779,16.7904,16.7733,16.7733,50000.0
2005-03-28 10:00:00,29.46,29.47,29.45,29.45,85600.0,16.779,16.7847,16.7733,16.7733,85600.0
2005-03-28 10:05:00,29.45,29.46,29.43,29.43,93000.0,16.7733,16.779,16.7619,16.7619,93000.0
2005-03-28 10:10:00,29.43,29.44,29.43,29.43,79600.0,16.7619,16.7676,16.7619,16.7619,79600.0
2005-03-28 10:15:00,29.43,29.45,29.43,29.45,191000.0,16.7619,16.7733,16.7619,16.7733,191000.0
2005-03-28 10:20:00,29.45,29.45,29.41,29.41,50600.0,16.7733,16.7733,16.7505,16.7505,50600.0
2005-03-28 10:25:00,29.4,29.41,29.38,29.41,66400.0,16.7448,16.7505,16.7334,16.7505,66400.0
2005-03-28 10:30:00,29.42,29.43,29.41,29.43,100200.0,16.7562,16.7619,16.7505,16.7619,100200.0
2005-03-28 10:35:00,29.43,29.43,29.41,29.43,78600.0,16.7619,16.7619,16.7505,16.7619,78600.0
2005-03-28 10:40:00,29.43,29.43,29.43,29.43,34800.0,16.7619,16.7619,16.7619,16.7619,34800.0
2005-03-28 10:45:00,29.43,29.45,29.43,29.45,58800.0,16.7619,16.7733,16.7619,16.7733,58800.0
2005-03-28 10:50:00,29.46,29.46,29.43,29.46,39800.0,16.779,16.779,16.7619,16.779,39800.0
2005-03-28 10:55:00,29.45,29.47,29.44,29.46,17200.0,16.7733,16.7847,16.7676,16.779,17200.0
2005-03-28 11:00:00,29.46,29.47,29.46,29.46,23800.0,16.779,16.7847,16.779,16.779,23800.0
2005-03-28 11:05:00,29.46,29.46,29.43,29.44,64000.0,16.779,16.779,16.7619,16.7676,64000.0
2005-03-28 11:10:00,29.44,29.45,29.43,29.43,35000.0,16.7676,16.7733,16.7619,16.7619,35000.0
2005-03-28 11:15:00,29.43,29.47,29.43,29.47,40200.0,16.7619,16.7847,16.7619,16.7847,40200.0
2005-03-28 11:20:00,29.46,29.47,29.45,29.45,32600.0,16.779,16.7847,16.7733,16.7733,32600.0
2005-03-28 11:25:00,29.46,29.46,29.45,29.46,62800.0,16.779,16.779,16.7733,16.779,62800.0
2005-03-28 11:30:00,29.46,29.47,29.45,29.46,37800.0,16.779,16.7847,16.7733,16.779,37800.0
2005-03-28 11:35:00,29.46,29.48,29.45,29.48,32000.0,16.779,16.7904,16.7733,16.7904,32000.0
2005-03-28 11:40:00,29.48,29.48,29.44,29.45,52400.0,16.7904,16.7904,16.7676,16.7733,52400.0
2005-03-28 11:45:00,29.45,29.46,29.45,29.46,68200.0,16.7733,16.779,16.7733,16.779,68200.0
2005-03-28 11:50:00,29.46,29.47,29.45,29.47,47600.0,16.779,16.7847,16.7733,16.7847,47600.0
2005-03-28 11:55:00,29.47,29.48,29.46,29.48,59600.0,16.7847,16.7904,16.779,16.7904,59600.0
2005-03-28 12:00:00,29.48,29.48,29.45,29.45,32000.0,16.7904,16.7904,16.7733,16.7733,32000.0
2005-03-28 12:05:00,29.46,29.48,29.43,29.45,263000.0,16.779,16.7904,16.7619,16.7733,263000.0
2005-03-28 12:10:00,29.44,29.45,29.4,29.44,126000.0,16.7676,16.7733,16.7448,16.7676,126000.0
2005-03-28 12:15:00,29.43,29.46,29.43,29.46,56000.0,16.7619,16.779,16.7619,16.779,56000.0
2005-03-28 12:20:00,29.46,29.48,29.45,29.47,42000.0,16.779,16.7904,16.7733,16.7847,42000.0
2005-03-28 12:25:00,29.47,29.5,29.47,29.5,82000.0,16.7847,16.8018,16.7847,16.8018,82000.0
2005-03-28 12:30:00,29.5,29.53,29.5,29.52,74800.0,16.8018,16.8188,16.8018,16.8131,74800.0
2005-03-28 12:35:00,29.52,29.53,29.52,29.53,49800.0,16.8131,16.8188,16.8131,16.8188,49800.0
2005-03-28 12:40:00,29.54,29.57,29.53,29.56,71200.0,16.8245,16.8416,16.8188,16.8359,71200.0
2005-03-28 12:45:00,29.56,29.59,29.56,29.59,77800.0,16.8359,16.853,16.8359,16.853,77800.0
2005-03-28 12:50:00,29.59,29.59,29.55,29.56,152400.0,16.853,16.853,16.8302,16.8359,152400.0
2005-03-28 12:55:00,29.57,29.57,29.54,29.56,55600.0,16.8416,16.8416,16.8245,16.8359,55600.0
2005-03-28 13:00:00,29.55,29.57,29.54,29.55,34600.0,16.8302,16.8416,16.8245,16.8302,34600.0
2005-03-28 13:05:00,29.55,29.58,29.55,29.58,54800.0,16.8302,16.8473,16.8302,16.8473,54800.0
2005-03-28 13:10:00,29.58,29.59,29.58,29.59,73200.0,16.8473,16.853,16.8473,16.853,73200.0
2005-03-28 13:15:00,29.59,29.62,29.58,29.62,170400.0,16.853,16.8701,16.8473,16.8701,170400.0
2005-03-28 13:20:00,29.62,29.63,29.56,29.59,109200.0,16.8701,16.8758,16.8359,16.853,109200.0
2005-03-28 13:25:00,29.59,29.6,29.59,29.6,44200.0,16.853,16.8587,16.853,16.8587,44200.0
2005-03-28 13:30:00,29.6,29.62,29.59,29.6,150000.0,16.8587,16.8701,16.853,16.8587,150000.0
2005-03-28 13:35:00,29.6,29.6,29.59,29.59,73600.0,16.8587,16.8587,16.853,16.853,73600.0
2005-03-28 13:40:00,29.59,29.61,29.59,29.61,62000.0,16.853,16.8644,16.853,16.8644,62000.0
2005-03-28 13:45:00,29.61,29.62,29.6,29.61,180000.0,16.8644,16.8701,16.8587,16.8644,180000.0
2005-03-28 13:50:00,29.61,29.62,29.59,29.59,54400.0,16.8644,16.8701,16.853,16.853,54400.0
2005-03-28 13:55:00,29.59,29.59,29.56,29.58,68600.0,16.853,16.853,16.8359,16.8473,68600.0
2005-03-28 14:00:00,29.59,29.59,29.57,29.57,64800.0,16.853,16.853,16.8416,16.8416,64800.0
2005-03-28 14:05:00,29.56,29.56,29.54,29.56,78200.0,16.8359,16.8359,16.8245,16.8359,78200.0
2005-03-28 14:10:00,29.57,29.57,29.55,29.56,56000.0,16.8416,16.8416,16.8302,16.8359,56000.0
2005-03-28 14:15:00,29.56,29.57,29.55,29.56,58800.0,16.8359,16.8416,16.8302,16.8359,58800.0
2005-03-28 14:20:00,29.55,29.56,29.55,29.55,60400.0,16.8302,16.8359,16.8302,16.8302,60400.0
2005-03-28 14:25:00,29.55,29.6,29.55,29.59,63000.0,16.8302,16.8587,16.8302,16.853,63000.0
2005-03-28 14:30:00,29.59,29.62,29.59,29.6,55800.0,16.853,16.8701,16.853,16.8587,55800.0
2005-03-28 14:35:00,29.6,29.6,29.59,29.59,36200.0,16.8587,16.8587,16.853,16.853,36200.0
2005-03-28 14:40:00,29.59,29.63,29.59,29.61,84800.0,16.853,16.8758,16.853,16.8644,84800.0
2005-03-28 14:45:00,29.6,29.63,29.6,29.61,67600.0,16.8587,16.8758,16.8587,16.8644,67600.0
2005-03-28 14:50:00,29.61,29.62,29.6,29.61,52200.0,16.8644,16.8701,16.8587,16.8644,52200.0
2005-03-28 14:55:00,29.61,29.62,29.6,29.6,76200.0,16.8644,16.8701,16.8587,16.8587,76200.0
2005-03-28 15:00:00,29.61,29.61,29.59,29.6,138200.0,16.8644,16.8644,16.853,16.8587,138200.0
2005-03-28 15:05:00,29.6,29.6,29.58,29.58,84600.0,16.8587,16.8587,16.8473,16.8473,84600.0
2005-03-28 15:10:00,29.58,29.58,29.55,29.55,106000.0,16.8473,16.8473,16.8302,16.8302,106000.0
2005-03-28 15:15:00,29.56,29.56,29.52,29.52,130400.0,16.8359,16.8359,16.8131,16.8131,130400.0
2005-03-28 15:20:00,29.52,29.54,29.51,29.51,115600.0,16.8131,16.8245,16.8075,16.8075,115600.0
2005-03-28 15:25:00,29.51,29.51,29.5,29.5,86600.0,16.8075,16.8075,16.8018,16.8018,86600.0
2005-03-28 15:30:00,29.5,29.52,29.5,29.5,136000.0,16.8018,16.8131,16.8018,16.8018,136000.0
2005-03-28 15:35:00,29.5,29.52,29.5,29.5,74200.0,16.8018,16.8131,16.8018,16.8018,74200.0
2005-03-28 15:40:00,29.5,29.5,29.46,29.48,218000.0,16.8018,16.8018,16.779,16.7904,218000.0
2005-03-28 15:45:00,29.49,29.5,29.48,29.49,97600.0,16.7961,16.8018,16.7904,16.7961,97600.0
2005-03-28 15:50:00,29.49,29.49,29.42,29.45,141600.0,16.7961,16.7961,16.7562,16.7733,141600.0
2005-03-28 15:55:00,29.43,29.47,29.43,29.45,135400.0,16.7619,16.7847,16.7619,16.7733,135400.0
2005-03-29 09:30:00,29.44,29.44,29.38,29.43,197600.0,16.7676,16.7676,16.7334,16.7619,197600.0
2005-03-29 09:35:00,29.43,29.45,29.42,29.45,153000.0,16.7619,16.7733,16.7562,16.7733,153000.0
2005-03-29 09:40:00,29.44,29.48,29.44,29.48,108200.0,16.7676,16.7904,16.7676,16.7904,108200.0
2005-03-29 09:45:00,29.47,29.5,29.47,29.49,218200.0,16.7847,16.8018,16.7847,16.7961,218200.0
2005-03-29 09:50:00,29.49,29.49,29.47,29.47,104600.0,16.7961,16.7961,16.7847,16.7847,104600.0
2005-03-29 09:55:00,29.46,29.48,29.44,29.46,67800.0,16.779,16.7904,16.7676,16.779,67800.0
2005-03-29 10:00:00,29.47,29.52,29.45,29.5,154400.0,16.7847,16.8131,16.7733,16.8018,154400.0
2005-03-29 10:05:00,29.5,29.59,29.5,29.57,54200.0,16.8018,16.853,16.8018,16.8416,54200.0
2005-03-29 10:10:00,29.57,29.58,29.53,29.55,194000.0,16.8416,16.8473,16.8188,16.8302,194000.0
2005-03-29 10:15:00,29.53,29.6,29.53,29.57,59400.0,16.8188,16.8587,16.8188,16.8416,59400.0
2005-03-29 10:20:00,29.58,29.63,29.58,29.63,61600.0,16.8473,16.8758,16.8473,16.8758,61600.0
2005-03-29 10:25:00,29.62,29.63,29.58,29.58,50200.0,16.8701,16.8758,16.8473,16.8473,50200.0
2005-03-29 10:30:00,29.57,29.58,29.56,29.58,45200.0,16.8416,16.8473,16.8359,16.8473,45200.0
2005-03-29 10:35:00,29.58,29.64,29.58,29.63,101200.0,16.8473,16.8815,16.8473,16.8758,101200.0
2005-03-29 10:40:00,29.65,29.7,29.65,29.7,84800.0,16.8872,16.9157,16.8872,16.9157,84800.0
2005-03-29 10:45:00,29.69,29.7,29.68,29.68,62000.0,16.91,16.9157,16.9043,16.9043,62000.0
2005-03-29 10:50:00,29.68,29.68,29.67,29.67,45200.0,16.9043,16.9043,16.8986,16.8986,45200.0
2005-03-29 10:55:00,29.67,29.68,29.64,29.65,36400.0,16.8986,16.9043,16.8815,16.8872,36400.0
2005-03-29 11:00:00,29.65,29.65,29.62,29.65,37200.0,16.8872,16.8872,16.8701,16.8872,37200.0
2005-03-29 11:05:00,29.64,29.67,29.64,29.65,53400.0,16.8815,16.8986,16.8815,16.8872,53400.0
2005-03-29 11:10:00,29.65,29.66,29.65,29.65,31200.0,16.8872,16.8929,16.8872,16.8872,31200.0
2005-03-29 11:15:00,29.65,29.67,29.65,29.67,64800.0,16.8872,16.8986,16.8872,16.8986,64800.0
2005-03-29 11:20:00,29.67,29.7,29.67,29.7,46000.0,16.8986,16.9157,16.8986,16.9157,46000.0
2005-03-29 11:25:00,29.69,29.7,29.67,29.68,100200.0,16.91,16.9157,16.8986,16.9043,100200.0
2005-03-29 11:30:00,29.68,29.69,29.68,29.68,32200.0,16.9043,16.91,16.9043,16.9043,32200.0
2005-03-29 11:35:00,29.68,29.69,29.68,29.68,43000.0,16.9043,16.91,16.9043,16.9043,43000.0
2005-03-29 11:40:00,29.68,29.7,29.68,29.7,40200.0,16.9043,16.9157,16.9043,16.9157,40200.0
2005-03-29 11:45:00,29.7,29.7,29.68,29.7,111000.0,16.9157,16.9157,16.9043,16.9157,111000.0
2005-03-29 11:50:00,29.7,29.7,29.69,29.69,27400.0,16.9157,16.9157,16.91,16.91,27400.0
2005-03-29 11:55:00,29.7,29.7,29.67,29.7,196600.0,16.9157,16.9157,16.8986,16.9157,196600.0
2005-03-29 12:00:00,29.7,29.7,29.66,29.67,45200.0,16.9157,16.9157,16.8929,16.8986,45200.0
2005-03-29 12:05:00,29.68,29.68,29.67,29.67,34600.0,16.9043,16.9043,16.8986,16.8986,34600.0
2005-03-29 12:10:00,29.67,29.69,29.67,29.68,46000.0,16.8986,16.91,16.8986,16.9043,46000.0
2005-03-29 12:15:00,29.68,29.68,29.65,29.66,59800.0,16.9043,16.9043,16.8872,16.8929,59800.0
2005-03-29 12:20:00,29.65,29.66,29.65,29.65,41200.0,16.8872,16.8929,16.8872,16.8872,41200.0
2005-03-29 12:25:00,29.66,29.68,29.65,29.68,33200.0,16.8929,16.9043,16.8872,16.9043,33200.0
2005-03-29 12:30:00,29.68,29.68,29.67,29.67,15400.0,16.9043,16.9043,16.8986,16.8986,15400.0
2005-03-29 12:35:00,29.67,29.68,29.66,29.68,47600.0,16.8986,16.9043,16.8929,16.9043,47600.0
2005-03-29 12:40:00,29.68,29.7,29.67,29.67,65600.0,16.9043,16.9157,16.8986,16.8986,65600.0
2005-03-29 12:45:00,29.67,29.68,29.66,29.67,21800.0,16.8986,16.9043,16.8929,16.8986,21800.0
2005-03-29 12:50:00,29.67,29.67,29.63,29.64,102600.0,16.8986,16.8986,16.8758,16.8815,102600.0
2005-03-29 12:55:00,29.64,29.66,29.63,29.65,36000.0,16.8815,16.8929,16.8758,16.8872,36000.0
2005-03-29 13:00:00,29.65,29.67,29.65,29.66,32200.0,16.8872,16.8986,16.8872,16.8929,32200.0
2005-03-29 13:05:00,29.66,29.66,29.64,29.64,44800.0,16.8929,16.8929,16.8815,16.8815,44800.0
2005-03-29 13:10:00,29.64,29.64,29.61,29.61,51800.0,16.8815,16.8815,16.8644,16.8644,51800.0
2005-03-29 13:15:00,29.61,29.61,29.59,29.6,124400.0,16.8644,16.8644,16.853,16.8587,124400.0
2005-03-29 13:20:00,29.6,29.6,29.56,29.58,91000.0,16.8587,16.8587,16.8359,16.8473,91000.0
2005-03-29 13:25:00,29.58,29.59,29.58,29.59,66000.0,16.8473,16.853,16.8473,16.853,66000.0
2005-03-29 13:30:00,29.59,29.59,29.58,29.59,56400.0,16.853,16.853,16.8473,16.853,56400.0
2005-03-29 13:35:00,29.59,29.59,29.57,29.57,31400.0,16.853,16.853,16.8416,16.8416,31400.0
2005-03-29 13:40:00,29.57,29.58,29.57,29.58,68800.0,16.8416,16.8473,16.8416,16.8473,68800.0
2005-03-29 13:45:00,29.58,29.58,29.56,29.56,98800.0,16.8473,16.8473,16.8359,16.8359,98800.0
2005-03-29 13:50:00,29.56,29.59,29.54,29.55,63800.0,16.8359,16.853,16.8245,16.8302,63800.0
2005-03-29 13:55:00,29.55,29.55,29.53,29.53,60400.0,16.8302,16.8302,16.8188,16.8188,60400.0
2005-03-29 14:00:00,29.53,29.54,29.49,29.49,110200.0,16.8188,16.8245,16.7961,16.7961,110200.0
2005-03-29 14:05:00,29.49,29.54,29.49,29.53,78800.0,16.7961,16.8245,16.7961,16.8188,78800.0
2005-03-29 14:10:00,29.52,29.52,29.5,29.5,57400.0,16.8131,16.8131,16.8018,16.8018,57400.0
2005-03-29 14:15:00,29.5,29.52,29.5,29.5,145200.0,16.8018,16.8131,16.8018,16.8018,145200.0
2005-03-29 14:20:00,29.5,29.5,29.47,29.48,122000.0,16.8018,16.8018,16.7847,16.7904,122000.0
2005-03-29 14:25:00,29.48,29.53,29.47,29.53,66400.0,16.7904,16.8188,16.7847,16.8188,66400.0
2005-03-29 14:30:00,29.53,29.55,29.49,29.49,71800.0,16.8188,16.8302,16.7961,16.7961,71800.0
2005-03-29 14:35:00,29.49,29.51,29.49,29.51,56200.0,16.7961,16.8075,16.7961,16.8075,56200.0
2005-03-29 14:40:00,29.5,29.51,29.49,29.49,46200.0,16.8018,16.8075,16.7961,16.7961,46200.0
2005-03-29 14:45:00,29.5,29.55,29.5,29.53,58600.0,16.8018,16.8302,16.8018,16.8188,58600.0
2005-03-29 14:50:00,29.53,29.56,29.53,29.54,56800.0,16.8188,16.8359,16.8188,16.8245,56800.0
2005-03-29 14:55:00,29.54,29.58,29.54,29.58,39400.0,16.8245,16.8473,16.8245,16.8473,39400.0
2005-03-29 15:00:00,29.57,29.57,29.5,29.52,100800.0,16.8416,16.8416,16.8018,16.8131,100800.0
2005-03-29 15:05:00,29.52,29.52,29.5,29.51,39800.0,16.8131,16.8131,16.8018,16.8075,39800.0
2005-03-29 15:10:00,29.51,29.54,29.48,29.48,95200.0,16.8075,16.8245,16.7904,16.7904,95200.0
2005-03-29 15:15:00,29.48,29.54,29.47,29.51,132800.0,16.7904,16.8245,16.7847,16.8075,132800.0
2005-03-29 15:20:00,29.51,29.52,29.49,29.49,127000.0,16.8075,16.8131,16.7961,16.7961,127000.0
2005-03-29 15:25:00,29.49,29.52,29.48,29.52,114600.0,16.7961,16.8131,16.7904,16.8131,114600.0
2005-03-29 15:30:00,29.51,29.55,29.5,29.5,110800.0,16.8075,16.8302,16.8018,16.8018,110800.0
2005-03-29 15:35:00,29.5,29.5,29.49,29.49,139400.0,16.8018,16.8018,16.7961,16.7961,139400.0
2005-03-29 15:40:00,29.49,29.5,29.49,29.49,126200.0,16.7961,16.8018,16.7961,16.7961,126200.0
2005-03-29 15:45:00,29.49,29.49,29.45,29.46,250600.0,16.7961,16.7961,16.7733,16.779,250600.0
2005-03-29 15:50:00,29.45,29.48,29.43,29.45,183000.0,16.7733,16.7904,16.7619,16.7733,183000.0
2005-03-29 15:55:00,29.46,29.47,29.43,29.47,138600.0,16.779,16.7847,16.7619,16.7847,138600.0
2005-03-30 09:30:00,29.49,29.56,29.49,29.53,165000.0,16.7961,16.8359,16.7961,16.8188,165000.0
2005-03-30 09:35:00,29.54,29.58,29.53,29.56,141800.0,16.8245,16.8473,16.8188,16.8359,141800.0
2005-03-30 09:40:00,29.55,29.73,29.55,29.66,167600.0,16.8302,16.9328,16.8302,16.8929,167600.0
2005-03-30 09:45:00,29.66,29.68,29.63,29.63,153800.0,16.8929,16.9043,16.8758,16.8758,153800.0
2005-03-30 09:50:00,29.63,29.63,29.59,29.6,118000.0,16.8758,16.8758,16.853,16.8587,118000.0
2005-03-30 09:55:00,29.59,29.59,29.58,29.58,137800.0,16.853,16.853,16.8473,16.8473,137800.0
2005-03-30 10:00:00,29.58,29.58,29.55,29.57,83400.0,16.8473,16.8473,16.8302,16.8416,83400.0
2005-03-30 10:05:00,29.57,29.6,29.55,29.6,160000.0,16.8416,16.8587,16.8302,16.8587,160000.0
2005-03-30 10:10:00,29.6,29.6,29.58,29.59,270400.0,16.8587,16.8587,16.8473,16.853,270400.0
2005-03-30 10:15:00,29.58,29.6,29.56,29.58,114400.0,16.8473,16.8587,16.8359,16.8473,114400.0
2005-03-30 10:20:00,29.58,29.6,29.56,29.56,136400.0,16.8473,16.8587,16.8359,16.8359,136400.0
2005-03-30 10:25:00,29.55,29.57,29.54,29.55,100200.0,16.8302,16.8416,16.8245,16.8302,100200.0
2005-03-30 10:30:00,29.55,29.64,29.54,29.59,180600.0,16.8302,16.8815,16.8245,16.853,180600.0
2005-03-30 10:35:00,29.59,29.61,29.56,29.61,84400.0,16.853,16.8644,16.8359,16.8644,84400.0
2005-03-30 10:40:00,29.6,29.64,29.6,29.64,55400.0,16.8587,16.8815,16.8587,16.8815,55400.0
2005-03-30 10:45:00,29.64,29.67,29.61,29.66,110800.0,16.8815,16.8986,16.8644,16.8929,110800.0
2005-03-30 10:50:00,29.66,29.68,29.65,29.66,86800.0,16.8929,16.9043,16.8872,16.8929,86800.0
2005-03-30 10:55:00,29.66,29.68,29.65,29.68,57800.0,16.8929,16.9043,16.8872,16.9043,57800.0
2005-03-30 11:00:00,29.68,29.7,29.67,29.67,84200.0,16.9043,16.9157,16.8986,16.8986,84200.0
2005-03-30 11:05:00,29.67,29.69,29.67,29.68,23400.0,16.8986,16.91,16.8986,16.9043,23400.0
2005-03-30 11:10:00,29.69,29.71,29.67,29.68,83600.0,16.91,16.9214,16.8986,16.9043,83600.0
2005-03-30 11:15:00,29.68,29.71,29.67,29.71,83400.0,16.9043,16.9214,16.8986,16.9214,83400.0
2005-03-30 11:20:00,29.71,29.71,29.68,29.68,49800.0,16.9214,16.9214,16.9043,16.9043,49800.0
2005-03-30 11:25:00,29.68,29.7,29.67,29.68,60600.0,16.9043,16.9157,16.8986,16.9043,60600.0
2005-03-30 11:30:00,29.69,29.75,29.69,29.74,82800.0,16.91,16.9441,16.91,16.9384,82800.0
2005-03-30 11:35:00,29.75,29.75,29.73,29.74,68400.0,16.9441,16.9441,16.9328,16.9384,68400.0
2005-03-30 11:40:00,29.73,29.74,29.71,29.74,82400.0,16.9328,16.9384,16.9214,16.9384,82400.0
2005-03-30 11:45:00,29.73,29.74,29.72,29.72,108600.0,16.9328,16.9384,16.9271,16.9271,108600.0
2005-03-30 11:50:00,29.72,29.75,29.72,29.75,67200.0,16.9271,16.9441,16.9271,16.9441,67200.0
2005-03-30 11:55:00,29.75,29.79,29.74,29.77,72000.0,16.9441,16.9669,16.9384,16.9555,72000.0
2005-03-30 12:00:00,29.78,29.8,29.77,29.8,91400.0,16.9612,16.9726,16.9555,16.9726,91400.0
2005-03-30 12:05:00,29.8,29.8,29.75,29.76,70000.0,16.9726,16.9726,16.9441,16.9498,70000.0
2005-03-30 12:10:00,29.75,29.76,29.74,29.75,47000.0,16.9441,16.9498,16.9384,16.9441,47000.0
2005-03-30 12:15:00,29.75,29.78,29.75,29.77,95000.0,16.9441,16.9612,16.9441,16.9555,95000.0
2005-03-30 12:20:00,29.77,29.8,29.75,29.79,122000.0,16.9555,16.9726,16.9441,16.9669,122000.0
2005-03-30 12:25:00,29.79,29.79,29.77,29.78,76000.0,16.9669,16.9669,16.9555,16.9612,76000.0
2005-03-30 12:30:00,29.78,29.78,29.76,29.77,115600.0,16.9612,16.9612,16.9498,16.9555,115600.0
2005-03-30 12:35:00,29.77,29.79,29.76,29.76,97400.0,16.9555,16.9669,16.9498,16.9498,97400.0
2005-03-30 12:40:00,29.76,29.8,29.75,29.77,89600.0,16.9498,16.9726,16.9441,16.9555,89600.0
2005-03-30 12:45:00,29.77,29.78,29.75,29.78,124200.0,16.9555,16.9612,16.9441,16.9612,124200.0
2005-03-30 12:50:00,29.77,29.78,29.75,29.76,30200.0,16.9555,16.9612,16.9441,16.9498,30200.0
2005-03-30 12:55:00,29.75,29.76,29.75,29.75,27400.0,16.9441,16.9498,16.9441,16.9441,27400.0
2005-03-30 13:00:00,29.75,29.75,29.73,29.75,72000.0,16.9441,16.9441,16.9328,16.9441,72000.0
2005-03-30 13:05:00,29.75,29.75,29.74,29.75,30400.0,16.9441,16.9441,16.9384,16.9441,30400.0
2005-03-30 13:10:00,29.75,29.75,29.74,29.75,48200.0,16.9441,16.9441,16.9384,16.9441,48200.0
2005-03-30 13:15:00,29.74,29.75,29.74,29.75,48200.0,16.9384,16.9441,16.9384,16.9441,48200.0
2005-03-30 13:20:00,29.75,29.75,29.74,29.75,34000.0,16.9441,16.9441,16.9384,16.9441,34000.0
2005-03-30 13:25:00,29.75,29.75,29.74,29.74,33000.0,16.9441,16.9441,16.9384,16.9384,33000.0
2005-03-30 13:30:00,29.74,29.75,29.74,29.75,62800.0,16.9384,16.9441,16.9384,16.9441,62800.0
2005-03-30 13:35:00,29.78,29.78,29.73,29.74,76000.0,16.9612,16.9612,16.9328,16.9384,76000.0
2005-03-30 13:40:00,29.74,29.76,29.73,29.73,64000.0,16.9384,16.9498,16.9328,16.9328,64000.0
2005-03-30 13:45:00,29.73,29.75,29.72,29.74,45600.0,16.9328,16.9441,16.9271,16.9384,45600.0
2005-03-30 13:50:00,29.75,29.75,29.73,29.73,41000.0,16.9441,16.9441,16.9328,16.9328,41000.0
2005-03-30 13:55:00,29.73,29.75,29.7,29.74,67400.0,16.9328,16.9441,16.9157,16.9384,67400.0
2005-03-30 14:00:00,29.74,29.79,29.74,29.78,45000.0,16.9384,16.9669,16.9384,16.9612,45000.0
2005-03-30 14:05:00,29.78,29.8,29.75,29.76,47000.0,16.9612,16.9726,16.9441,16.9498,47000.0
2005-03-30 14:10:00,29.76,29.78,29.75,29.78,33000.0,16.9498,16.9612,16.9441,16.9612,33000.0
2005-03-30 14:15:00,29.78,29.79,29.75,29.77,77600.0,16.9612,16.9669,16.9441,16.9555,77600.0
2005-03-30 14:20:00,29.77,29.77,29.73,29.73,59200.0,16.9555,16.9555,16.9328,16.9328,59200.0
2005-03-30 14:25:00,29.73,29.73,29.7,29.7,127400.0,16.9328,16.9328,16.9157,16.9157,127400.0
2005-03-30 14:30:00,29.7,29.73,29.7,29.73,61400.0,16.9157,16.9328,16.9157,16.9328,61400.0
2005-03-30 14:35:00,29.72,29.75,29.72,29.73,38000.0,16.9271,16.9441,16.9271,16.9328,38000.0
2005-03-30 14:40:00,29.73,29.73,29.7,29.71,45000.0,16.9328,16.9328,16.9157,16.9214,45000.0
2005-03-30 14:45:00,29.71,29.72,29.68,29.72,55200.0,16.9214,16.9271,16.9043,16.9271,55200.0
2005-03-30 14:50:00,29.71,29.74,29.69,29.69,68800.0,16.9214,16.9384,16.91,16.91,68800.0
2005-03-30 14:55:00,29.69,29.75,29.69,29.73,42000.0,16.91,16.9441,16.91,16.9328,42000.0
2005-03-30 15:00:00,29.73,29.79,29.73,29.78,79400.0,16.9328,16.9669,16.9328,16.9612,79400.0
2005-03-30 15:05:00,29.78,29.79,29.77,29.78,40000.0,16.9612,16.9669,16.9555,16.9612,40000.0
2005-03-30 15:10:00,29.78,29.79,29.76,29.76,43600.0,16.9612,16.9669,16.9498,16.9498,43600.0
2005-03-30 15:15:00,29.75,29.79,29.75,29.78,48200.0,16.9441,16.9669,16.9441,16.9612,48200.0
2005-03-30 15:20:00,29.78,29.78,29.77,29.78,77600.0,16.9612,16.9612,16.9555,16.9612,77600.0
2005-03-30 15:25:00,29.78,29.78,29.76,29.77,88800.0,16.9612,16.9612,16.9498,16.9555,88800.0
2005-03-30 15:30:00,29.76,29.78,29.76,29.77,62200.0,16.9498,16.9612,16.9498,16.9555,62200.0
2005-03-30 15:35:00,29.78,29.8,29.77,29.8,149200.0,16.9612,16.9726,16.9555,16.9726,149200.0
2005-03-30 15:40:00,29.8,29.84,29.8,29.82,116800.0,16.9726,16.9954,16.9726,16.984,116800.0
2005-03-30 15:45:00,29.82,29.85,29.81,29.85,114600.0,16.984,17.0011,16.9783,17.0011,114600.0
2005-03-30 15:50:00,29.85,29.89,29.85,29.86,263400.0,17.0011,17.0239,17.0011,17.0068,263400.0
2005-03-30 15:55:00,29.86,29.89,29.84,29.89,231800.0,17.0068,17.0239,16.9954,17.0239,231800.0
2005-03-31 09:30:00,29.98,29.98,29.95,29.96,282200.0,17.0751,17.0751,17.0581,17.0637,282200.0
2005-03-31 09:35:00,29.96,30.0,29.95,30.0,275400.0,17.0637,17.0865,17.0581,17.0865,275400.0
2005-03-31 09:40:00,30.0,30.07,29.99,30.07,300600.0,17.0865,17.1264,17.0808,17.1264,300600.0
2005-03-31 09:45:00,30.07,30.15,30.07,30.15,228000.0,17.1264,17.172,17.1264,17.172,228000.0
2005-03-31 09:50:00,30.15,30.18,30.14,30.14,140200.0,17.172,17.1891,17.1663,17.1663,140200.0
2005-03-31 09:55:00,30.14,30.15,30.08,30.1,177400.0,17.1663,17.172,17.1321,17.1435,177400.0
2005-03-31 10:00:00,30.1,30.1,30.02,30.05,321800.0,17.1435,17.1435,17.0979,17.115,321800.0
2005-03-31 10:05:00,30.06,30.06,30.02,30.03,118400.0,17.1207,17.1207,17.0979,17.1036,118400.0
2005-03-31 10:10:00,30.01,30.01,29.98,29.98,147000.0,17.0922,17.0922,17.0751,17.0751,147000.0
2005-03-31 10:15:00,29.98,29.99,29.97,29.98,225400.0,17.0751,17.0808,17.0694,17.0751,225400.0
2005-03-31 10:20:00,29.98,30.0,29.96,29.97,154400.0,17.0751,17.0865,17.0637,17.0694,154400.0
2005-03-31 10:25:00,29.97,30.0,29.96,30.0,117200.0,17.0694,17.0865,17.0637,17.0865,117200.0
2005-03-31 10:30:00,30.0,30.0,29.99,30.0,453800.0,17.0865,17.0865,17.0808,17.0865,453800.0
2005-03-31 10:35:00,30.0,30.0,29.95,29.95,63600.0,17.0865,17.0865,17.0581,17.0581,63600.0
2005-03-31 10:40:00,29.95,29.96,29.93,29.93,70800.0,17.0581,17.0637,17.0467,17.0467,70800.0
2005-03-31 10:45:00,29.93,29.96,29.91,29.92,109800.0,17.0467,17.0637,17.0353,17.041,109800.0
2005-03-31 10:50:00,29.92,29.96,29.91,29.94,103800.0,17.041,17.0637,17.0353,17.0524,103800.0
2005-03-31 10:55:00,29.94,29.95,29.91,29.95,71400.0,17.0524,17.0581,17.0353,17.0581,71400.0
2005-03-31 11:00:00,29.95,29.96,29.93,29.96,61800.0,17.0581,17.0637,17.0467,17.0637,61800.0
2005-03-31 11:05:00,29.95,29.97,29.95,29.96,48200.0,17.0581,17.0694,17.0581,17.0637,48200.0
2005-03-31 11:10:00,29.96,29.98,29.96,29.98,56400.0,17.0637,17.0751,17.0637,17.0751,56400.0
2005-03-31 11:15:00,29.97,29.98,29.97,29.98,154200.0,17.0694,17.0751,17.0694,17.0751,154200.0
2005-03-31 11:20:00,29.97,29.98,29.96,29.96,139400.0,17.0694,17.0751,17.0637,17.0637,139400.0
2005-03-31 11:25:00,29.96,29.97,29.95,29.96,47600.0,17.0637,17.0694,17.0581,17.0637,47600.0
2005-03-31 11:30:00,29.96,29.99,29.95,29.97,54400.0,17.0637,17.0808,17.0581,17.0694,54400.0
2005-03-31 11:35:00,29.97,29.99,29.96,29.98,61600.0,17.0694,17.0808,17.0637,17.0751,61600.0
2005-03-31 11:40:00,29.98,29.99,29.93,29.97,59000.0,17.0751,17.0808,17.0467,17.0694,59000.0
2005-03-31 11:45:00,29.98,29.98,29.95,29.95,51000.0,17.0751,17.0751,17.0581,17.0581,51000.0
2005-03-31 11:50:00,29.96,29.97,29.95,29.95,59000.0,17.0637,17.0694,17.0581,17.0581,59000.0
2005-03-31 11:55:00,29.95,29.97,29.95,29.96,29400.0,17.0581,17.0694,17.0581,17.0637,29400.0
2005-03-31 12:00:00,29.97,29.97,29.94,29.96,46000.0,17.0694,17.0694,17.0524,17.0637,46000.0
2005-03-31 12:05:00,29.97,29.97,29.96,29.96,40000.0,17.0694,17.0694,17.0637,17.0637,40000.0
2005-03-31 12:10:00,29.96,29.96,29.93,29.95,61800.0,17.0637,17.0637,17.0467,17.0581,61800.0
2005-03-31 12:15:00,29.93,29.93,29.9,29.9,99000.0,17.0467,17.0467,17.0296,17.0296,99000.0
2005-03-31 12:20:00,29.9,29.91,29.9,29.9,101800.0,17.0296,17.0353,17.0296,17.0296,101800.0
2005-03-31 12:25:00,29.91,29.92,29.9,29.91,58800.0,17.0353,17.041,17.0296,17.0353,58800.0
2005-03-31 12:30:00,29.92,29.93,29.91,29.93,47600.0,17.041,17.0467,17.0353,17.0467,47600.0
2005-03-31 12:35:00,29.93,29.94,29.92,29.93,30400.0,17.0467,17.0524,17.041,17.0467,30400.0
2005-03-31 12:40:00,29.93,29.95,29.93,29.93,33200.0,17.0467,17.0581,17.0467,17.0467,33200.0
2005-03-31 12:45:00,29.95,29.96,29.93,29.95,29400.0,17.0581,17.0637,17.0467,17.0581,29400.0
2005-03-31 12:50:00,29.96,29.96,29.95,29.96,19400.0,17.0637,17.0637,17.0581,17.0637,19400.0
2005-03-31 12:55:00,29.96,29.98,29.95,29.95,50400.0,17.0637,17.0751,17.0581,17.0581,50400.0
2005-03-31 13:00:00,29.96,29.96,29.94,29.95,84000.0,17.0637,17.0637,17.0524,17.0581,84000.0
2005-03-31 13:05:00,29.95,29.97,29.93,29.97,77000.0,17.0581,17.0694,17.0467,17.0694,77000.0
2005-03-31 13:10:00,29.97,29.98,29.96,29.98,28000.0,17.0694,17.0751,17.0637,17.0751,28000.0
2005-03-31 13:15:00,29.97,29.97,29.96,29.97,9800.0,17.0694,17.0694,17.0637,17.0694,9800.0
2005-03-31 13:20:00,29.97,29.97,29.96,29.96,51000.0,17.0694,17.0694,17.0637,17.0637,51000.0
2005-03-31 13:25:00,29.95,29.98,29.95,29.96,60000.0,17.0581,17.0751,17.0581,17.0637,60000.0
2005-03-31 13:30:00,29.97,29.98,29.95,29.95,82200.0,17.0694,17.0751,17.0581,17.0581,82200.0
2005-03-31 13:35:00,29.95,29.96,29.94,29.96,36200.0,17.0581,17.0637,17.0524,17.0637,36200.0
2005-03-31 13:40:00,29.95,29.96,29.95,29.95,31600.0,17.0581,17.0637,17.0581,17.0581,31600.0
2005-03-31 13:45:00,29.95,29.98,29.95,29.96,67400.0,17.0581,17.0751,17.0581,17.0637,67400.0
2005-03-31 13:50:00,29.97,29.98,29.96,29.96,69000.0,17.0694,17.0751,17.0637,17.0637,69000.0
2005-03-31 13:55:00,29.96,29.99,29.96,29.98,30000.0,17.0637,17.0808,17.0637,17.0751,30000.0
2005-03-31 14:00:00,29.98,29.98,29.95,29.96,37800.0,17.0751,17.0751,17.0581,17.0637,37800.0
2005-03-31 14:05:00,29.96,29.96,29.95,29.95,23800.0,17.0637,17.0637,17.0581,17.0581,23800.0
2005-03-31 14:10:00,29.95,29.97,29.94,29.97,59800.0,17.0581,17.0694,17.0524,17.0694,59800.0
2005-03-31 14:15:00,29.96,29.98,29.96,29.97,56000.0,17.0637,17.0751,17.0637,17.0694,56000.0
2005-03-31 14:20:00,29.97,29.98,29.96,29.97,30000.0,17.0694,17.0751,17.0637,17.0694,30000.0
2005-03-31 14:25:00,29.97,29.99,29.97,29.99,32000.0,17.0694,17.0808,17.0694,17.0808,32000.0
2005-03-31 14:30:00,29.99,30.0,29.98,30.0,63000.0,17.0808,17.0865,17.0751,17.0865,63000.0
2005-03-31 14:35:00,29.99,30.0,29.98,30.0,48400.0,17.0808,17.0865,17.0751,17.0865,48400.0
2005-03-31 14:40:00,30.0,30.0,29.99,29.99,53200.0,17.0865,17.0865,17.0808,17.0808,53200.0
2005-03-31 14:45:00,29.99,30.0,29.99,29.99,143600.0,17.0808,17.0865,17.0808,17.0808,143600.0
2005-03-31 14:50:00,29.99,30.0,29.96,30.0,71800.0,17.0808,17.0865,17.0637,17.0865,71800.0
2005-03-31 14:55:00,30.0,30.0,29.99,29.99,52200.0,17.0865,17.0865,17.0808,17.0808,52200.0
2005-03-31 15:00:00,29.99,30.0,29.99,29.99,85600.0,17.0808,17.0865,17.0808,17.0808,85600.0
2005-03-31 15:05:00,29.99,29.99,29.97,29.98,41200.0,17.0808,17.0808,17.0694,17.0751,41200.0
2005-03-31 15:10:00,29.98,30.0,29.98,30.0,77600.0,17.0751,17.0865,17.0751,17.0865,77600.0
2005-03-31 15:15:00,30.0,30.02,30.0,30.02,138000.0,17.0865,17.0979,17.0865,17.0979,138000.0
2005-03-31 15:20:00,30.02,30.04,30.02,30.03,84000.0,17.0979,17.1093,17.0979,17.1036,84000.0
2005-03-31 15:25:00,30.03,30.03,29.98,29.98,63800.0,17.1036,17.1036,17.0751,17.0751,63800.0
2005-03-31 15:30:00,29.97,30.0,29.97,30.0,161200.0,17.0694,17.0865,17.0694,17.0865,161200.0
2005-03-31 15:35:00,30.0,30.0,29.97,29.98,168600.0,17.0865,17.0865,17.0694,17.0751,168600.0
2005-03-31 15:40:00,29.98,29.98,29.96,29.97,104400.0,17.0751,17.0751,17.0637,17.0694,104400.0
2005-03-31 15:45:00,29.97,29.97,29.93,29.93,133400.0,17.0694,17.0694,17.0467,17.0467,133400.0
2005-03-31 15:50:00,29.93,29.99,29.92,29.93,596600.0,17.0467,17.0808,17.041,17.0467,596600.0
2005-03-31 15:55:00,29.93,29.93,29.91,29.92,202600.0,17.0467,17.0467,17.0353,17.041,202600.0
2005-04-01 09:30:00,30.08,30.09,30.08,30.09,172800.0,17.1321,17.1378,17.1321,17.1378,172800.0
2005-04-01 09:35:00,30.09,30.09,30.06,30.08,173600.0,17.1378,17.1378,17.1207,17.1321,173600.0
2005-04-01 09:40:00,30.07,30.13,30.07,30.11,187600.0,17.1264,17.1606,17.1264,17.1492,187600.0
2005-04-01 09:45:00,30.11,30.13,30.11,30.12,376800.0,17.1492,17.1606,17.1492,17.1549,376800.0
2005-04-01 09:50:00,30.12,30.14,30.11,30.11,152200.0,17.1549,17.1663,17.1492,17.1492,152200.0
2005-04-01 09:55:00,30.11,30.12,30.09,30.11,120200.0,17.1492,17.1549,17.1378,17.1492,120200.0
2005-04-01 10:00:00,30.11,30.13,30.08,30.12,164600.0,17.1492,17.1606,17.1321,17.1549,164600.0
2005-04-01 10:05:00,30.11,30.12,30.0,30.02,181200.0,17.1492,17.1549,17.0865,17.0979,181200.0
2005-04-01 10:10:00,30.03,30.06,30.0,30.03,204600.0,17.1036,17.1207,17.0865,17.1036,204600.0
2005-04-01 10:15:00,30.04,30.04,30.0,30.03,261600.0,17.1093,17.1093,17.0865,17.1036,261600.0
2005-04-01 10:20:00,30.03,30.05,30.03,30.03,182000.0,17.1036,17.115,17.1036,17.1036,182000.0
2005-04-01 10:25:00,30.03,30.03,29.99,30.03,143800.0,17.1036,17.1036,17.0808,17.1036,143800.0
2005-04-01 10:30:00,30.03,30.04,30.02,30.04,99000.0,17.1036,17.1093,17.0979,17.1093,99000.0
2005-04-01 10:35:00,30.05,30.05,30.03,30.04,91400.0,17.115,17.115,17.1036,17.1093,91400.0
2005-04-01 10:40:00,30.04,30.05,30.03,30.04,50800.0,17.1093,17.115,17.1036,17.1093,50800.0
2005-04-01 10:45:00,30.04,30.05,30.02,30.05,161200.0,17.1093,17.115,17.0979,17.115,161200.0
2005-04-01 10:50:00,30.05,30.08,30.04,30.05,115600.0,17.115,17.1321,17.1093,17.115,115600.0
2005-04-01 10:55:00,30.04,30.05,30.0,30.0,740600.0,17.1093,17.115,17.0865,17.0865,740600.0
2005-04-01 11:00:00,30.0,30.0,29.99,30.0,126400.0,17.0865,17.0865,17.0808,17.0865,126400.0
2005-04-01 11:05:00,30.0,30.0,29.99,29.99,137000.0,17.0865,17.0865,17.0808,17.0808,137000.0
2005-04-01 11:10:00,29.99,30.0,29.98,29.98,130000.0,17.0808,17.0865,17.0751,17.0751,130000.0
2005-04-01 11:15:00,29.98,30.0,29.98,29.99,127400.0,17.0751,17.0865,17.0751,17.0808,127400.0
2005-04-01 11:20:00,29.99,30.0,29.98,30.0,76200.0,17.0808,17.0865,17.0751,17.0865,76200.0
2005-04-01 11:25:00,29.99,30.0,29.98,30.0,87200.0,17.0808,17.0865,17.0751,17.0865,87200.0
2005-04-01 11:30:00,30.0,30.0,29.99,29.99,97200.0,17.0865,17.0865,17.0808,17.0808,97200.0
2005-04-01 11:35:00,29.98,29.99,29.98,29.98,67000.0,17.0751,17.0808,17.0751,17.0751,67000.0
2005-04-01 11:40:00,29.98,29.99,29.97,29.99,85200.0,17.0751,17.0808,17.0694,17.0808,85200.0
2005-04-01 11:45:00,29.99,30.0,29.99,29.99,52000.0,17.0808,17.0865,17.0808,17.0808,52000.0
2005-04-01 11:50:00,29.99,30.0,29.99,30.0,80800.0,17.0808,17.0865,17.0808,17.0865,80800.0
2005-04-01 11:55:00,30.0,30.0,29.98,30.0,54400.0,17.0865,17.0865,17.0751,17.0865,54400.0
2005-04-01 12:00:00,29.99,30.0,29.99,29.99,42600.0,17.0808,17.0865,17.0808,17.0808,42600.0
2005-04-01 12:05:00,29.99,29.99,29.96,29.96,85400.0,17.0808,17.0808,17.0637,17.0637,85400.0
2005-04-01 12:10:00,29.96,29.96,29.95,29.96,87400.0,17.0637,17.0637,17.0581,17.0637,87400.0
2005-04-01 12:15:00,29.95,29.95,29.88,29.89,99000.0,17.0581,17.0581,17.0182,17.0239,99000.0
2005-04-01 12:20:00,29.89,29.91,29.86,29.89,116800.0,17.0239,17.0353,17.0068,17.0239,116800.0
2005-04-01 12:25:00,29.89,29.9,29.83,29.84,101400.0,17.0239,17.0296,16.9897,16.9954,101400.0
2005-04-01 12:30:00,29.85,29.85,29.79,29.81,222200.0,17.0011,17.0011,16.9669,16.9783,222200.0
2005-04-01 12:35:00,29.81,29.87,29.8,29.86,127600.0,16.9783,17.0125,16.9726,17.0068,127600.0
2005-04-01 12:40:00,29.87,29.9,29.87,29.87,107400.0,17.0125,17.0296,17.0125,17.0125,107400.0
2005-04-01 12:45:00,29.87,29.89,29.84,29.84,56600.0,17.0125,17.0239,16.9954,16.9954,56600.0
2005-04-01 12:50:00,29.84,29.84,29.8,29.81,79600.0,16.9954,16.9954,16.9726,16.9783,79600.0
2005-04-01 12:55:00,29.81,29.84,29.8,29.82,263200.0,16.9783,16.9954,16.9726,16.984,263200.0
2005-04-01 13:00:00,29.82,29.82,29.78,29.78,106800.0,16.984,16.984,16.9612,16.9612,106800.0
2005-04-01 13:05:00,29.78,29.78,29.77,29.78,110600.0,16.9612,16.9612,16.9555,16.9612,110600.0
2005-04-01 13:10:00,29.78,29.78,29.77,29.77,37800.0,16.9612,16.9612,16.9555,16.9555,37800.0
2005-04-01 13:15:00,29.77,29.78,29.76,29.77,108800.0,16.9555,16.9612,16.9498,16.9555,108800.0
2005-04-01 13:20:00,29.78,29.79,29.78,29.78,140000.0,16.9612,16.9669,16.9612,16.9612,140000.0
2005-04-01 13:25:00,29.79,29.8,29.75,29.8,134600.0,16.9669,16.9726,16.9441,16.9726,134600.0
2005-04-01 13:30:00,29.8,29.8,29.7,29.71,153800.0,16.9726,16.9726,16.9157,16.9214,153800.0
2005-04-01 13:35:00,29.7,29.73,29.68,29.73,104200.0,16.9157,16.9328,16.9043,16.9328,104200.0
2005-04-01 13:40:00,29.73,29.8,29.73,29.8,86800.0,16.9328,16.9726,16.9328,16.9726,86800.0
2005-04-01 13:45:00,29.8,29.81,29.77,29.78,65200.0,16.9726,16.9783,16.9555,16.9612,65200.0
2005-04-01 13:50:00,29.78,29.8,29.75,29.78,85000.0,16.9612,16.9726,16.9441,16.9612,85000.0
2005-04-01 13:55:00,29.78,29.79,29.74,29.75,100800.0,16.9612,16.9669,16.9384,16.9441,100800.0
2005-04-01 14:00:00,29.75,29.76,29.73,29.74,47400.0,16.9441,16.9498,16.9328,16.9384,47400.0
2005-04-01 14:05:00,29.74,29.74,29.69,29.7,118000.0,16.9384,16.9384,16.91,16.9157,118000.0
2005-04-01 14:10:00,29.7,29.76,29.7,29.76,78200.0,16.9157,16.9498,16.9157,16.9498,78200.0
2005-04-01 14:15:00,29.76,29.78,29.75,29.75,66000.0,16.9498,16.9612,16.9441,16.9441,66000.0
2005-04-01 14:20:00,29.75,29.76,29.75,29.76,88600.0,16.9441,16.9498,16.9441,16.9498,88600.0
2005-04-01 14:25:00,29.77,29.78,29.72,29.72,96200.0,16.9555,16.9612,16.9271,16.9271,96200.0
2005-04-01 14:30:00,29.72,29.77,29.72,29.75,47800.0,16.9271,16.9555,16.9271,16.9441,47800.0
2005-04-01 14:35:00,29.75,29.76,29.73,29.73,84200.0,16.9441,16.9498,16.9328,16.9328,84200.0
2005-04-01 14:40:00,29.73,29.74,29.69,29.7,127600.0,16.9328,16.9384,16.91,16.9157,127600.0
2005-04-01 14:45:00,29.68,29.73,29.68,29.69,114000.0,16.9043,16.9328,16.9043,16.91,114000.0
2005-04-01 14:50:00,29.69,29.72,29.69,29.69,62400.0,16.91,16.9271,16.91,16.91,62400.0
2005-04-01 14:55:00,29.68,29.7,29.63,29.65,266800.0,16.9043,16.9157,16.8758,16.8872,266800.0
2005-04-01 15:00:00,29.65,29.68,29.64,29.67,84000.0,16.8872,16.9043,16.8815,16.8986,84000.0
2005-04-01 15:05:00,29.67,29.69,29.66,29.68,84600.0,16.8986,16.91,16.8929,16.9043,84600.0
2005-04-01 15:10:00,29.69,29.75,29.68,29.74,91600.0,16.91,16.9441,16.9043,16.9384,91600.0
2005-04-01 15:15:00,29.74,29.74,29.69,29.7,100800.0,16.9384,16.9384,16.91,16.9157,100800.0
2005-04-01 15:20:00,29.7,29.71,29.66,29.67,148600.0,16.9157,16.9214,16.8929,16.8986,148600.0
2005-04-01 15:25:00,29.67,29.68,29.65,29.68,147600.0,16.8986,16.9043,16.8872,16.9043,147600.0
2005-04-01 15:30:00,29.68,29.72,29.68,29.72,159000.0,16.9043,16.9271,16.9043,16.9271,159000.0
2005-04-01 15:35:00,29.72,29.74,29.7,29.72,81400.0,16.9271,16.9384,16.9157,16.9271,81400.0
2005-04-01 15:40:00,29.72,29.78,29.71,29.78,108000.0,16.9271,16.9612,16.9214,16.9612,108000.0
2005-04-01 15:45:00,29.77,29.84,29.77,29.83,194400.0,16.9555,16.9954,16.9555,16.9897,194400.0
2005-04-01 15:50:00,29.83,29.83,29.8,29.8,243000.0,16.9897,16.9897,16.9726,16.9726,243000.0
2005-04-01 15:55:00,29.8,29.8,29.72,29.72,149800.0,16.9726,16.9726,16.9271,16.9271,149800.0
2005-04-04 09:30:00,29.77,29.83,29.75,29.76,137800.0,16.9555,16.9897,16.9441,16.9498,137800.0
2005-04-04 09:35:00,29.76,29.78,29.75,29.77,69400.0,16.9498,16.9612,16.9441,16.9555,69400.0
2005-04-04 09:40:00,29.76,29.76,29.22,29.7,167400.0,16.9498,16.9498,16.6423,16.9157,167400.0
2005-04-04 09:45:00,29.7,29.7,29.61,29.64,317600.0,16.9157,16.9157,16.8644,16.8815,317600.0
2005-04-04 09:50:00,29.61,29.66,29.6,29.63,160200.0,16.8644,16.8929,16.8587,16.8758,160200.0
2005-04-04 09:55:00,29.63,29.64,29.6,29.63,217600.0,16.8758,16.8815,16.8587,16.8758,217600.0
2005-04-04 10:00:00,29.63,29.67,29.62,29.67,226000.0,16.8758,16.8986,16.8701,16.8986,226000.0
2005-04-04 10:05:00,29.67,29.67,29.65,29.65,132600.0,16.8986,16.8986,16.8872,16.8872,132600.0
2005-04-04 10:10:00,29.65,29.66,29.65,29.66,307000.0,16.8872,16.8929,16.8872,16.8929,307000.0
2005-04-04 10:15:00,29.66,29.66,29.63,29.63,161800.0,16.8929,16.8929,16.8758,16.8758,161800.0
2005-04-04 10:20:00,29.63,29.65,29.63,29.64,202200.0,16.8758,16.8872,16.8758,16.8815,202200.0
2005-04-04 10:25:00,29.64,29.64,29.63,29.63,234400.0,16.8815,16.8815,16.8758,16.8758,234400.0
2005-04-04 10:30:00,29.63,29.7,29.63,29.7,220200.0,16.8758,16.9157,16.8758,16.9157,220200.0
2005-04-04 10:35:00,29.7,29.75,29.7,29.73,138600.0,16.9157,16.9441,16.9157,16.9328,138600.0
2005-04-04 10:40:00,29.73,29.73,29.68,29.71,118600.0,16.9328,16.9328,16.9043,16.9214,118600.0
2005-04-04 10:45:00,29.72,29.75,29.72,29.75,124600.0,16.9271,16.9441,16.9271,16.9441,124600.0
2005-04-04 10:50:00,29.75,29.84,29.75,29.84,131600.0,16.9441,16.9954,16.9441,16.9954,131600.0
2005-04-04 10:55:00,29.84,29.9,29.84,29.89,96800.0,16.9954,17.0296,16.9954,17.0239,96800.0
2005-04-04 11:00:00,29.89,29.97,29.89,29.97,149200.0,17.0239,17.0694,17.0239,17.0694,149200.0
2005-04-04 11:05:00,29.96,29.97,29.93,29.93,171400.0,17.0637,17.0694,17.0467,17.0467,171400.0
2005-04-04 11:10:00,29.93,29.93,29.91,29.91,77200.0,17.0467,17.0467,17.0353,17.0353,77200.0
2005-04-04 11:15:00,29.91,29.91,29.86,29.86,102400.0,17.0353,17.0353,17.0068,17.0068,102400.0
2005-04-04 11:20:00,29.86,29.86,29.84,29.84,122600.0,17.0068,17.0068,16.9954,16.9954,122600.0
2005-04-04 11:25:00,29.84,29.84,29.78,29.79,82400.0,16.9954,16.9954,16.9612,16.9669,82400.0
2005-04-04 11:30:00,29.79,29.79,29.77,29.77,90600.0,16.9669,16.9669,16.9555,16.9555,90600.0
2005-04-04 11:35:00,29.77,29.83,29.77,29.8,63800.0,16.9555,16.9897,16.9555,16.9726,63800.0
2005-04-04 11:40:00,29.79,29.81,29.79,29.79,53000.0,16.9669,16.9783,16.9669,16.9669,53000.0
2005-04-04 11:45:00,29.79,29.8,29.79,29.8,50600.0,16.9669,16.9726,16.9669,16.9726,50600.0
2005-04-04 11:50:00,29.8,29.83,29.79,29.82,55800.0,16.9726,16.9897,16.9669,16.984,55800.0
2005-04-04 11:55:00,29.82,29.84,29.82,29.84,63000.0,16.984,16.9954,16.984,16.9954,63000.0
2005-04-04 12:00:00,29.83,29.84,29.83,29.84,63800.0,16.9897,16.9954,16.9897,16.9954,63800.0
2005-04-04 12:05:00,29.84,29.87,29.83,29.85,58800.0,16.9954,17.0125,16.9897,17.0011,58800.0
2005-04-04 12:10:00,29.85,29.85,29.83,29.83,41000.0,17.0011,17.0011,16.9897,16.9897,41000.0
2005-04-04 12:15:00,29.83,29.85,29.82,29.83,62000.0,16.9897,17.0011,16.984,16.9897,62000.0
2005-04-04 12:20:00,29.83,29.83,29.81,29.83,89200.0,16.9897,16.9897,16.9783,16.9897,89200.0
2005-04-04 12:25:00,29.83,29.84,29.82,29.84,42200.0,16.9897,16.9954,16.984,16.9954,42200.0
2005-04-04 12:30:00,29.84,29.86,29.84,29.86,48800.0,16.9954,17.0068,16.9954,17.0068,48800.0
2005-04-04 12:35:00,29.86,29.91,29.86,29.9,93400.0,17.0068,17.0353,17.0068,17.0296,93400.0
2005-04-04 12:40:00,29.9,29.95,29.89,29.94,73200.0,17.0296,17.0581,17.0239,17.0524,73200.0
2005-04-04 12:45:00,29.94,29.95,29.93,29.93,59000.0,17.0524,17.0581,17.0467,17.0467,59000.0
2005-04-04 12:50:00,29.93,29.93,29.91,29.92,76200.0,17.0467,17.0467,17.0353,17.041,76200.0
2005-04-04 12:55:00,29.93,29.93,29.9,29.9,96200.0,17.0467,17.0467,17.0296,17.0296,96200.0
2005-04-04 13:00:00,29.91,29.91,29.86,29.86,209800.0,17.0353,17.0353,17.0068,17.0068,209800.0
2005-04-04 13:05:00,29.86,29.86,29.83,29.83,79200.0,17.0068,17.0068,16.9897,16.9897,79200.0
2005-04-04 13:10:00,29.83,29.84,29.81,29.82,57400.0,16.9897,16.9954,16.9783,16.984,57400.0
2005-04-04 13:15:00,29.83,29.83,29.79,29.8,99200.0,16.9897,16.9897,16.9669,16.9726,99200.0
2005-04-04 13:20:00,29.8,29.81,29.77,29.78,59800.0,16.9726,16.9783,16.9555,16.9612,59800.0
2005-04-04 13:25:00,29.78,29.8,29.78,29.78,67600.0,16.9612,16.9726,16.9612,16.9612,67600.0
2005-04-04 13:30:00,29.78,29.8,29.77,29.8,138000.0,16.9612,16.9726,16.9555,16.9726,138000.0
2005-04-04 13:35:00,29.8,29.81,29.8,29.8,79200.0,16.9726,16.9783,16.9726,16.9726,79200.0
2005-04-04 13:40:00,29.8,29.83,29.8,29.82,117000.0,16.9726,16.9897,16.9726,16.984,117000.0
2005-04-04 13:45:00,29.82,29.86,29.82,29.85,130000.0,16.984,17.0068,16.984,17.0011,130000.0
2005-04-04 13:50:00,29.85,29.88,29.85,29.87,130800.0,17.0011,17.0182,17.0011,17.0125,130800.0
2005-04-04 13:55:00,29.87,29.9,29.86,29.9,99400.0,17.0125,17.0296,17.0068,17.0296,99400.0
2005-04-04 14:00:00,29.9,29.92,29.9,29.91,230000.0,17.0296,17.041,17.0296,17.0353,230000.0
2005-04-04 14:05:00,29.91,29.91,29.89,29.9,66800.0,17.0353,17.0353,17.0239,17.0296,66800.0
2005-04-04 14:10:00,29.9,29.9,29.88,29.89,50400.0,17.0296,17.0296,17.0182,17.0239,50400.0
2005-04-04 14:15:00,29.89,29.9,29.88,29.9,69000.0,17.0239,17.0296,17.0182,17.0296,69000.0
2005-04-04 14:20:00,29.9,29.91,29.89,29.9,36400.0,17.0296,17.0353,17.0239,17.0296,36400.0
2005-04-04 14:25:00,29.9,29.92,29.89,29.92,69200.0,17.0296,17.041,17.0239,17.041,69200.0
2005-04-04 14:30:00,29.92,29.92,29.88,29.91,110200.0,17.041,17.041,17.0182,17.0353,110200.0
2005-04-04 14:35:00,29.91,29.92,29.89,29.9,60000.0,17.0353,17.041,17.0239,17.0296,60000.0
2005-04-04 14:40:00,29.9,29.92,29.9,29.9,75600.0,17.0296,17.041,17.0296,17.0296,75600.0
2005-04-04 14:45:00,29.91,29.91,29.89,29.9,45600.0,17.0353,17.0353,17.0239,17.0296,45600.0
2005-04-04 14:50:00,29.89,29.9,29.89,29.9,31200.0,17.0239,17.0296,17.0239,17.0296,31200.0
2005-04-04 14:55:00,29.9,29.92,29.9,29.92,248800.0,17.0296,17.041,17.0296,17.041,248800.0
2005-04-04 15:00:00,29.92,29.94,29.91,29.93,125400.0,17.041,17.0524,17.0353,17.0467,125400.0
2005-04-04 15:05:00,29.93,29.93,29.88,29.88,88200.0,17.0467,17.0467,17.0182,17.0182,88200.0
2005-04-04 15:10:00,29.89,29.9,29.89,29.9,92400.0,17.0239,17.0296,17.0239,17.0296,92400.0
2005-04-04 15:15:00,29.9,29.92,29.89,29.92,124800.0,17.0296,17.041,17.0239,17.041,124800.0
2005-04-04 15:20:00,29.92,29.92,29.9,29.91,112800.0,17.041,17.041,17.0296,17.0353,112800.0
2005-04-04 15:25:00,29.91,29.93,29.91,29.93,246200.0,17.0353,17.0467,17.0353,17.0467,246200.0
2005-04-04 15:30:00,29.92,29.95,29.92,29.93,151200.0,17.041,17.0581,17.041,17.0467,151200.0
2005-04-04 15:35:00,29.93,29.96,29.93,29.96,221000.0,17.0467,17.0637,17.0467,17.0637,221000.0
2005-04-04 15:40:00,29.95,29.96,29.95,29.96,233800.0,17.0581,17.0637,17.0581,17.0637,233800.0
2005-04-04 15:45:00,29.95,29.97,29.95,29.95,159000.0,17.0581,17.0694,17.0581,17.0581,159000.0
2005-04-04 15:50:00,29.95,29.96,29.93,29.93,204200.0,17.0581,17.0637,17.0467,17.0467,204200.0
2005-04-04 15:55:00,29.93,29.93,29.91,29.92,224800.0,17.0467,17.0467,17.0353,17.041,224800.0
2005-04-05 09:30:00,29.92,30.0,29.92,30.0,139800.0,17.041,17.0865,17.041,17.0865,139800.0
2005-04-05 09:35:00,30.0,30.0,29.9,29.98,98600.0,17.0865,17.0865,17.0296,17.0751,98600.0
2005-04-05 09:40:00,29.98,29.99,29.96,29.98,74600.0,17.0751,17.0808,17.0637,17.0751,74600.0
2005-04-05 09:45:00,29.98,29.98,29.88,29.95,133400.0,17.0751,17.0751,17.0182,17.0581,133400.0
2005-04-05 09:50:00,29.95,30.0,29.94,30.0,88800.0,17.0581,17.0865,17.0524,17.0865,88800.0
2005-04-05 09:55:00,30.0,30.01,30.0,30.0,116800.0,17.0865,17.0922,17.0865,17.0865,116800.0
2005-04-05 10:00:00,30.02,30.03,29.98,29.99,49800.0,17.0979,17.1036,17.0751,17.0808,49800.0
2005-04-05 10:05:00,29.99,30.0,29.98,29.98,94800.0,17.0808,17.0865,17.0751,17.0751,94800.0
2005-04-05 10:10:00,29.98,30.0,29.97,29.98,49600.0,17.0751,17.0865,17.0694,17.0751,49600.0
2005-04-05 10:15:00,30.0,30.0,29.98,29.98,37200.0,17.0865,17.0865,17.0751,17.0751,37200.0
2005-04-05 10:20:00,29.98,29.98,29.95,29.95,57600.0,17.0751,17.0751,17.0581,17.0581,57600.0
2005-04-05 10:25:00,29.95,29.95,29.93,29.93,33800.0,17.0581,17.0581,17.0467,17.0467,33800.0
2005-04-05 10:30:00,29.93,29.99,29.93,29.99,76600.0,17.0467,17.0808,17.0467,17.0808,76600.0
2005-04-05 10:35:00,29.99,29.99,29.95,29.96,62000.0,17.0808,17.0808,17.0581,17.0637,62000.0
2005-04-05 10:40:00,29.97,30.0,29.97,29.97,57800.0,17.0694,17.0865,17.0694,17.0694,57800.0
2005-04-05 10:45:00,29.97,29.97,29.93,29.93,164600.0,17.0694,17.0694,17.0467,17.0467,164600.0
2005-04-05 10:50:00,29.93,29.95,29.91,29.93,38600.0,17.0467,17.0581,17.0353,17.0467,38600.0
2005-04-05 10:55:00,29.93,29.95,29.92,29.93,45200.0,17.0467,17.0581,17.041,17.0467,45200.0
2005-04-05 11:00:00,29.93,29.93,29.88,29.88,148800.0,17.0467,17.0467,17.0182,17.0182,148800.0
2005-04-05 11:05:00,29.88,29.9,29.88,29.9,69400.0,17.0182,17.0296,17.0182,17.0296,69400.0
2005-04-05 11:10:00,29.89,29.92,29.89,29.91,63600.0,17.0239,17.041,17.0239,17.0353,63600.0
2005-04-05 11:15:00,29.91,29.92,29.9,29.9,45000.0,17.0353,17.041,17.0296,17.0296,45000.0
2005-04-05 11:20:00,29.91,29.93,29.9,29.92,80400.0,17.0353,17.0467,17.0296,17.041,80400.0
2005-04-05 11:25:00,29.92,29.93,29.91,29.93,50800.0,17.041,17.0467,17.0353,17.0467,50800.0
2005-04-05 11:30:00,29.93,29.93,29.9,29.91,67000.0,17.0467,17.0467,17.0296,17.0353,67000.0
2005-04-05 11:35:00,29.9,29.92,29.89,29.9,46400.0,17.0296,17.041,17.0239,17.0296,46400.0
2005-04-05 11:40:00,29.9,29.93,29.9,29.91,25400.0,17.0296,17.0467,17.0296,17.0353,25400.0
2005-04-05 11:45:00,29.92,29.93,29.91,29.91,35600.0,17.041,17.0467,17.0353,17.0353,35600.0
2005-04-05 11:50:00,29.9,29.92,29.9,29.9,42000.0,17.0296,17.041,17.0296,17.0296,42000.0
2005-04-05 11:55:00,29.9,29.91,29.88,29.9,130000.0,17.0296,17.0353,17.0182,17.0296,130000.0
2005-04-05 12:00:00,29.89,29.9,29.88,29.89,33400.0,17.0239,17.0296,17.0182,17.0239,33400.0
2005-04-05 12:05:00,29.89,29.91,29.88,29.9,49600.0,17.0239,17.0353,17.0182,17.0296,49600.0
2005-04-05 12:10:00,29.89,29.93,29.89,29.93,87000.0,17.0239,17.0467,17.0239,17.0467,87000.0
2005-04-05 12:15:00,29.93,29.95,29.92,29.93,25200.0,17.0467,17.0581,17.041,17.0467,25200.0
2005-04-05 12:20:00,29.93,29.96,29.93,29.94,201200.0,17.0467,17.0637,17.0467,17.0524,201200.0
2005-04-05 12:25:00,29.94,29.97,29.94,29.96,32800.0,17.0524,17.0694,17.0524,17.0637,32800.0
2005-04-05 12:30:00,29.96,29.96,29.93,29.93,46200.0,17.0637,17.0637,17.0467,17.0467,46200.0
2005-04-05 12:35:00,29.93,29.95,29.93,29.95,24000.0,17.0467,17.0581,17.0467,17.0581,24000.0
2005-04-05 12:40:00,29.95,29.95,29.93,29.93,32400.0,17.0581,17.0581,17.0467,17.0467,32400.0
2005-04-05 12:45:00,29.93,29.95,29.93,29.94,17400.0,17.0467,17.0581,17.0467,17.0524,17400.0
2005-04-05 12:50:00,29.94,29.94,29.92,29.93,41200.0,17.0524,17.0524,17.041,17.0467,41200.0
2005-04-05 12:55:00,29.93,29.94,29.92,29.92,19200.0,17.0467,17.0524,17.041,17.041,19200.0
2005-04-05 13:00:00,29.92,29.94,29.91,29.92,80400.0,17.041,17.0524,17.0353,17.041,80400.0
2005-04-05 13:05:00,29.92,29.93,29.92,29.93,19600.0,17.041,17.0467,17.041,17.0467,19600.0
2005-04-05 13:10:00,29.94,29.95,29.93,29.93,39800.0,17.0524,17.0581,17.0467,17.0467,39800.0
2005-04-05 13:15:00,29.94,29.95,29.93,29.94,13000.0,17.0524,17.0581,17.0467,17.0524,13000.0
2005-04-05 13:20:00,29.95,29.95,29.92,29.92,26200.0,17.0581,17.0581,17.041,17.041,26200.0
2005-04-05 13:25:00,29.92,29.93,29.92,29.93,4600.0,17.041,17.0467,17.041,17.0467,4600.0
2005-04-05 13:30:00,29.93,29.94,29.93,29.94,24400.0,17.0467,17.0524,17.0467,17.0524,24400.0
2005-04-05 13:35:00,29.94,29.95,29.91,29.93,41000.0,17.0524,17.0581,17.0353,17.0467,41000.0
2005-04-05 13:40:00,29.93,29.94,29.93,29.93,30800.0,17.0467,17.0524,17.0467,17.0467,30800.0
2005-04-05 13:45:00,29.93,29.94,29.93,29.93,40600.0,17.0467,17.0524,17.0467,17.0467,40600.0
2005-04-05 13:50:00,29.94,29.95,29.92,29.94,78600.0,17.0524,17.0581,17.041,17.0524,78600.0
2005-04-05 13:55:00,29.93,29.99,29.93,29.96,65600.0,17.0467,17.0808,17.0467,17.0637,65600.0
2005-04-05 14:00:00,29.97,29.99,29.92,29.92,78400.0,17.0694,17.0808,17.041,17.041,78400.0
2005-04-05 14:05:00,29.92,29.93,29.9,29.93,38600.0,17.041,17.0467,17.0296,17.0467,38600.0
2005-04-05 14:10:00,29.93,29.94,29.91,29.91,52200.0,17.0467,17.0524,17.0353,17.0353,52200.0
2005-04-05 14:15:00,29.91,29.91,29.85,29.88,311400.0,17.0353,17.0353,17.0011,17.0182,311400.0
2005-04-05 14:20:00,29.89,29.91,29.86,29.89,55200.0,17.0239,17.0353,17.0068,17.0239,55200.0
2005-04-05 14:25:00,29.89,29.95,29.87,29.95,73400.0,17.0239,17.0581,17.0125,17.0581,73400.0
2005-04-05 14:30:00,29.95,29.95,29.91,29.93,60200.0,17.0581,17.0581,17.0353,17.0467,60200.0
2005-04-05 14:35:00,29.92,29.95,29.92,29.93,67400.0,17.041,17.0581,17.041,17.0467,67400.0
2005-04-05 14:40:00,29.93,29.93,29.88,29.9,51800.0,17.0467,17.0467,17.0182,17.0296,51800.0
2005-04-05 14:45:00,29.89,29.9,29.88,29.89,39000.0,17.0239,17.0296,17.0182,17.0239,39000.0
2005-04-05 14:50:00,29.89,29.93,29.88,29.9,84800.0,17.0239,17.0467,17.0182,17.0296,84800.0
2005-04-05 14:55:00,29.9,29.9,29.87,29.87,36000.0,17.0296,17.0296,17.0125,17.0125,36000.0
2005-04-05 15:00:00,29.87,29.91,29.86,29.9,45800.0,17.0125,17.0353,17.0068,17.0296,45800.0
2005-04-05 15:05:00,29.9,29.91,29.89,29.89,22600.0,17.0296,17.0353,17.0239,17.0239,22600.0
2005-04-05 15:10:00,29.89,29.89,29.88,29.89,54400.0,17.0239,17.0239,17.0182,17.0239,54400.0
2005-04-05 15:15:00,29.89,29.9,29.88,29.88,61000.0,17.0239,17.0296,17.0182,17.0182,61000.0
2005-04-05 15:20:00,29.87,29.93,29.87,29.91,40000.0,17.0125,17.0467,17.0125,17.0353,40000.0
2005-04-05 15:25:00,29.91,29.91,29.9,29.9,65600.0,17.0353,17.0353,17.0296,17.0296,65600.0
2005-04-05 15:30:00,29.9,29.93,29.9,29.91,55400.0,17.0296,17.0467,17.0296,17.0353,55400.0
2005-04-05 15:35:00,29.91,29.91,29.91,29.91,30200.0,17.0353,17.0353,17.0353,17.0353,30200.0
2005-04-05 15:40:00,29.91,29.91,29.85,29.85,60600.0,17.0353,17.0353,17.0011,17.0011,60600.0
2005-04-05 15:45:00,29.85,29.9,29.83,29.88,95600.0,17.0011,17.0296,16.9897,17.0182,95600.0
2005-04-05 15:50:00,29.88,29.89,29.85,29.88,115800.0,17.0182,17.0239,17.0011,17.0182,115800.0
2005-04-05 15:55:00,29.86,29.9,29.85,29.86,145400.0,17.0068,17.0296,17.0011,17.0068,145400.0
2005-04-06 09:30:00,29.89,30.0,29.89,29.97,195200.0,17.0239,17.0865,17.0239,17.0694,195200.0
2005-04-06 09:35:00,29.96,29.97,29.91,29.95,87800.0,17.0637,17.0694,17.0353,17.0581,87800.0
2005-04-06 09:40:00,29.96,29.97,29.92,29.93,60200.0,17.0637,17.0694,17.041,17.0467,60200.0
2005-04-06 09:45:00,29.93,29.96,29.92,29.93,36400.0,17.0467,17.0637,17.041,17.0467,36400.0
2005-04-06 09:50:00,29.93,29.93,29.91,29.92,71400.0,17.0467,17.0467,17.0353,17.041,71400.0
2005-04-06 09:55:00,29.92,29.92,29.86,29.9,109400.0,17.041,17.041,17.0068,17.0296,109400.0
2005-04-06 10:00:00,29.91,29.93,29.88,29.91,63000.0,17.0353,17.0467,17.0182,17.0353,63000.0
2005-04-06 10:05:00,29.91,29.94,29.91,29.92,86000.0,17.0353,17.0524,17.0353,17.041,86000.0
2005-04-06 10:10:00,29.92,29.94,29.89,29.89,56800.0,17.041,17.0524,17.0239,17.0239,56800.0
2005-04-06 10:15:00,29.89,29.92,29.88,29.91,70000.0,17.0239,17.041,17.0182,17.0353,70000.0
2005-04-06 10:20:00,29.91,29.92,29.89,29.91,34000.0,17.0353,17.041,17.0239,17.0353,34000.0
2005-04-06 10:25:00,29.91,29.93,29.9,29.91,232800.0,17.0353,17.0467,17.0296,17.0353,232800.0
2005-04-06 10:30:00,29.91,29.95,29.91,29.92,150200.0,17.0353,17.0581,17.0353,17.041,150200.0
2005-04-06 10:35:00,29.9,29.92,29.88,29.88,154200.0,17.0296,17.041,17.0182,17.0182,154200.0
2005-04-06 10:40:00,29.88,29.92,29.85,29.89,58200.0,17.0182,17.041,17.0011,17.0239,58200.0
2005-04-06 10:45:00,29.9,29.99,29.9,29.94,61200.0,17.0296,17.0808,17.0296,17.0524,61200.0
2005-04-06 10:50:00,29.95,29.97,29.93,29.96,64200.0,17.0581,17.0694,17.0467,17.0637,64200.0
2005-04-06 10:55:00,29.96,29.99,29.95,29.98,77000.0,17.0637,17.0808,17.0581,17.0751,77000.0
2005-04-06 11:00:00,29.98,29.98,29.96,29.98,63000.0,17.0751,17.0751,17.0637,17.0751,63000.0
2005-04-06 11:05:00,29.99,30.04,29.99,30.03,117200.0,17.0808,17.1093,17.0808,17.1036,117200.0
2005-04-06 11:10:00,30.04,30.04,29.99,30.0,151000.0,17.1093,17.1093,17.0808,17.0865,151000.0
2005-04-06 11:15:00,29.99,30.0,29.92,29.92,94000.0,17.0808,17.0865,17.041,17.041,94000.0
2005-04-06 11:20:00,29.92,29.99,29.92,29.97,59600.0,17.041,17.0808,17.041,17.0694,59600.0
2005-04-06 11:25:00,29.98,30.05,29.97,30.0,100400.0,17.0751,17.115,17.0694,17.0865,100400.0
2005-04-06 11:30:00,30.0,30.02,29.99,30.0,80200.0,17.0865,17.0979,17.0808,17.0865,80200.0
2005-04-06 11:35:00,29.99,30.0,29.98,29.98,57600.0,17.0808,17.0865,17.0751,17.0751,57600.0
2005-04-06 11:40:00,29.99,29.99,29.95,29.96,72800.0,17.0808,17.0808,17.0581,17.0637,72800.0
2005-04-06 11:45:00,29.96,29.98,29.96,29.98,14400.0,17.0637,17.0751,17.0637,17.0751,14400.0
2005-04-06 11:50:00,29.98,29.98,29.96,29.98,45600.0,17.0751,17.0751,17.0637,17.0751,45600.0
2005-04-06 11:55:00,29.97,29.98,29.95,29.98,33000.0,17.0694,17.0751,17.0581,17.0751,33000.0
2005-04-06 12:00:00,29.98,29.98,29.95,29.98,60200.0,17.0751,17.0751,17.0581,17.0751,60200.0
2005-04-06 12:05:00,29.97,29.99,29.97,29.98,28600.0,17.0694,17.0808,17.0694,17.0751,28600.0
2005-04-06 12:10:00,29.98,29.98,29.96,29.98,40400.0,17.0751,17.0751,17.0637,17.0751,40400.0
2005-04-06 12:15:00,29.97,29.98,29.93,29.93,47000.0,17.0694,17.0751,17.0467,17.0467,47000.0
2005-04-06 12:20:00,29.93,29.95,29.93,29.95,29400.0,17.0467,17.0581,17.0467,17.0581,29400.0
2005-04-06 12:25:00,29.95,29.98,29.95,29.96,78400.0,17.0581,17.0751,17.0581,17.0637,78400.0
2005-04-06 12:30:00,29.96,29.99,29.93,29.95,490600.0,17.0637,17.0808,17.0467,17.0581,490600.0
2005-04-06 12:35:00,29.95,30.0,29.95,30.0,46400.0,17.0581,17.0865,17.0581,17.0865,46400.0
2005-04-06 12:40:00,30.0,30.0,29.97,29.99,29800.0,17.0865,17.0865,17.0694,17.0808,29800.0
2005-04-06 12:45:00,29.99,30.0,29.98,29.98,43000.0,17.0808,17.0865,17.0751,17.0751,43000.0
2005-04-06 12:50:00,29.98,29.99,29.95,29.97,58200.0,17.0751,17.0808,17.0581,17.0694,58200.0
2005-04-06 12:55:00,29.97,29.97,29.95,29.95,37800.0,17.0694,17.0694,17.0581,17.0581,37800.0
2005-04-06 13:00:00,29.95,29.98,29.93,29.97,64400.0,17.0581,17.0751,17.0467,17.0694,64400.0
2005-04-06 13:05:00,29.97,29.98,29.96,29.96,63200.0,17.0694,17.0751,17.0637,17.0637,63200.0
2005-04-06 13:10:00,29.96,29.98,29.96,29.97,31000.0,17.0637,17.0751,17.0637,17.0694,31000.0
2005-04-06 13:15:00,29.97,29.97,29.94,29.95,42000.0,17.0694,17.0694,17.0524,17.0581,42000.0
2005-04-06 13:20:00,29.96,29.97,29.95,29.95,54800.0,17.0637,17.0694,17.0581,17.0581,54800.0
2005-04-06 13:25:00,29.96,29.96,29.93,29.94,49400.0,17.0637,17.0637,17.0467,17.0524,49400.0
2005-04-06 13:30:00,29.95,29.95,29.93,29.94,55800.0,17.0581,17.0581,17.0467,17.0524,55800.0
2005-04-06 13:35:00,29.94,29.95,29.92,29.92,147200.0,17.0524,17.0581,17.041,17.041,147200.0
2005-04-06 13:40:00,29.93,29.93,29.92,29.93,33000.0,17.0467,17.0467,17.041,17.0467,33000.0
2005-04-06 13:45:00,29.93,29.95,29.92,29.93,53400.0,17.0467,17.0581,17.041,17.0467,53400.0
2005-04-06 13:50:00,29.93,29.93,29.9,29.92,76400.0,17.0467,17.0467,17.0296,17.041,76400.0
2005-04-06 13:55:00,29.92,29.93,29.9,29.93,85000.0,17.041,17.0467,17.0296,17.0467,85000.0
2005-04-06 14:00:00,29.93,29.94,29.92,29.93,75400.0,17.0467,17.0524,17.041,17.0467,75400.0
2005-04-06 14:05:00,29.93,29.96,29.93,29.94,98200.0,17.0467,17.0637,17.0467,17.0524,98200.0
2005-04-06 14:10:00,29.93,29.95,29.93,29.95,53200.0,17.0467,17.0581,17.0467,17.0581,53200.0
2005-04-06 14:15:00,29.94,29.96,29.94,29.95,29400.0,17.0524,17.0637,17.0524,17.0581,29400.0
2005-04-06 14:20:00,29.95,29.96,29.95,29.96,50600.0,17.0581,17.0637,17.0581,17.0637,50600.0
2005-04-06 14:25:00,29.96,29.99,29.96,29.99,77400.0,17.0637,17.0808,17.0637,17.0808,77400.0
2005-04-06 14:30:00,29.99,29.99,29.96,29.99,74200.0,17.0808,17.0808,17.0637,17.0808,74200.0
2005-04-06 14:35:00,29.99,29.99,29.97,29.99,49000.0,17.0808,17.0808,17.0694,17.0808,49000.0
2005-04-06 14:40:00,29.99,29.99,29.95,29.96,44600.0,17.0808,17.0808,17.0581,17.0637,44600.0
2005-04-06 14:45:00,29.96,29.98,29.94,29.96,83400.0,17.0637,17.0751,17.0524,17.0637,83400.0
2005-04-06 14:50:00,29.96,29.98,29.96,29.97,35000.0,17.0637,17.0751,17.0637,17.0694,35000.0
2005-04-06 14:55:00,29.97,29.98,29.95,29.97,55600.0,17.0694,17.0751,17.0581,17.0694,55600.0
2005-04-06 15:00:00,29.96,29.96,29.93,29.95,95600.0,17.0637,17.0637,17.0467,17.0581,95600.0
2005-04-06 15:05:00,29.95,29.98,29.93,29.98,70400.0,17.0581,17.0751,17.0467,17.0751,70400.0
2005-04-06 15:10:00,29.97,29.98,29.95,29.96,32200.0,17.0694,17.0751,17.0581,17.0637,32200.0
2005-04-06 15:15:00,29.97,29.98,29.95,29.96,51600.0,17.0694,17.0751,17.0581,17.0637,51600.0
2005-04-06 15:20:00,29.96,29.96,29.92,29.92,114000.0,17.0637,17.0637,17.041,17.041,114000.0
2005-04-06 15:25:00,29.92,29.93,29.88,29.9,94800.0,17.041,17.0467,17.0182,17.0296,94800.0
2005-04-06 15:30:00,29.9,29.91,29.85,29.86,163200.0,17.0296,17.0353,17.0011,17.0068,163200.0
2005-04-06 15:35:00,29.86,29.87,29.85,29.86,76800.0,17.0068,17.0125,17.0011,17.0068,76800.0
2005-04-06 15:40:00,29.87,29.9,29.86,29.89,131600.0,17.0125,17.0296,17.0068,17.0239,131600.0
2005-04-06 15:45:00,29.89,29.9,29.88,29.89,130800.0,17.0239,17.0296,17.0182,17.0239,130800.0
2005-04-06 15:50:00,29.89,29.92,29.89,29.9,228600.0,17.0239,17.041,17.0239,17.0296,228600.0
2005-04-06 15:55:00,29.9,29.91,29.86,29.87,147600.0,17.0296,17.0353,17.0068,17.0125,147600.0
2005-04-07 09:30:00,29.87,29.89,29.85,29.88,107800.0,17.0125,17.0239,17.0011,17.0182,107800.0
2005-04-07 09:35:00,29.88,29.91,29.86,29.87,85000.0,17.0182,17.0353,17.0068,17.0125,85000.0
2005-04-07 09:40:00,29.86,29.91,29.86,29.9,48400.0,17.0068,17.0353,17.0068,17.0296,48400.0
2005-04-07 09:45:00,29.9,29.91,29.89,29.89,49000.0,17.0296,17.0353,17.0239,17.0239,49000.0
2005-04-07 09:50:00,29.9,29.9,29.88,29.89,27400.0,17.0296,17.0296,17.0182,17.0239,27400.0
2005-04-07 09:55:00,29.88,29.9,29.88,29.88,51800.0,17.0182,17.0296,17.0182,17.0182,51800.0
2005-04-07 10:00:00,29.88,29.88,29.85,29.88,63800.0,17.0182,17.0182,17.0011,17.0182,63800.0
2005-04-07 10:05:00,29.88,29.88,29.83,29.83,60000.0,17.0182,17.0182,16.9897,16.9897,60000.0
2005-04-07 10:10:00,29.83,29.86,29.83,29.83,16200.0,16.9897,17.0068,16.9897,16.9897,16200.0
2005-04-07 10:15:00,29.87,29.88,29.86,29.86,30000.0,17.0125,17.0182,17.0068,17.0068,30000.0
2005-04-07 10:20:00,29.86,29.86,29.83,29.85,63400.0,17.0068,17.0068,16.9897,17.0011,63400.0
2005-04-07 10:25:00,29.85,29.85,29.83,29.84,55200.0,17.0011,17.0011,16.9897,16.9954,55200.0
2005-04-07 10:30:00,29.83,29.9,29.83,29.9,89200.0,16.9897,17.0296,16.9897,17.0296,89200.0
2005-04-07 10:35:00,29.9,29.9,29.89,29.9,66000.0,17.0296,17.0296,17.0239,17.0296,66000.0
2005-04-07 10:40:00,29.89,29.93,29.89,29.93,87600.0,17.0239,17.0467,17.0239,17.0467,87600.0
2005-04-07 10:45:00,29.92,29.96,29.92,29.94,161400.0,17.041,17.0637,17.041,17.0524,161400.0
2005-04-07 10:50:00,29.94,29.95,29.93,29.93,95400.0,17.0524,17.0581,17.0467,17.0467,95400.0
2005-04-07 10:55:00,29.93,29.93,29.93,29.93,30200.0,17.0467,17.0467,17.0467,17.0467,30200.0
2005-04-07 11:00:00,29.93,29.95,29.92,29.95,49800.0,17.0467,17.0581,17.041,17.0581,49800.0
2005-04-07 11:05:00,29.95,29.95,29.93,29.94,42800.0,17.0581,17.0581,17.0467,17.0524,42800.0
2005-04-07 11:10:00,29.94,29.99,29.94,29.97,136800.0,17.0524,17.0808,17.0524,17.0694,136800.0
2005-04-07 11:15:00,29.96,29.97,29.96,29.97,17000.0,17.0637,17.0694,17.0637,17.0694,17000.0
2005-04-07 11:20:00,29.97,29.98,29.97,29.97,20800.0,17.0694,17.0751,17.0694,17.0694,20800.0
2005-04-07 11:25:00,29.97,29.99,29.96,29.97,117600.0,17.0694,17.0808,17.0637,17.0694,117600.0
2005-04-07 11:30:00,29.96,29.97,29.95,29.96,71200.0,17.0637,17.0694,17.0581,17.0637,71200.0
2005-04-07 11:35:00,29.96,29.97,29.94,29.97,55200.0,17.0637,17.0694,17.0524,17.0694,55200.0
2005-04-07 11:40:00,29.97,29.98,29.96,29.97,30600.0,17.0694,17.0751,17.0637,17.0694,30600.0
2005-04-07 11:45:00,29.97,29.97,29.97,29.97,33000.0,17.0694,17.0694,17.0694,17.0694,33000.0
2005-04-07 11:50:00,29.97,29.98,29.97,29.98,35200.0,17.0694,17.0751,17.0694,17.0751,35200.0
2005-04-07 11:55:00,29.98,30.0,29.98,30.0,28600.0,17.0751,17.0865,17.0751,17.0865,28600.0
2005-04-07 12:00:00,30.0,30.0,29.98,29.99,20000.0,17.0865,17.0865,17.0751,17.0808,20000.0
2005-04-07 12:05:00,29.99,30.0,29.99,30.0,52800.0,17.0808,17.0865,17.0808,17.0865,52800.0
2005-04-07 12:10:00,30.0,30.04,30.0,30.01,80000.0,17.0865,17.1093,17.0865,17.0922,80000.0
2005-04-07 12:15:00,30.01,30.02,30.0,30.0,14400.0,17.0922,17.0979,17.0865,17.0865,14400.0
2005-04-07 12:20:00,30.0,30.0,29.98,29.99,38600.0,17.0865,17.0865,17.0751,17.0808,38600.0
2005-04-07 12:25:00,29.99,30.02,29.99,30.02,30200.0,17.0808,17.0979,17.0808,17.0979,30200.0
2005-04-07 12:30:00,30.02,30.06,30.02,30.05,71000.0,17.0979,17.1207,17.0979,17.115,71000.0
2005-04-07 12:35:00,30.04,30.1,30.04,30.1,98200.0,17.1093,17.1435,17.1093,17.1435,98200.0
2005-04-07 12:40:00,30.1,30.15,30.1,30.14,82600.0,17.1435,17.172,17.1435,17.1663,82600.0
2005-04-07 12:45:00,30.14,30.15,30.12,30.14,125200.0,17.1663,17.172,17.1549,17.1663,125200.0
2005-04-07 12:50:00,30.13,30.14,30.08,30.09,61800.0,17.1606,17.1663,17.1321,17.1378,61800.0
2005-04-07 12:55:00,30.1,30.1,30.09,30.09,121600.0,17.1435,17.1435,17.1378,17.1378,121600.0
2005-04-07 13:00:00,30.09,30.09,30.06,30.06,53600.0,17.1378,17.1378,17.1207,17.1207,53600.0
2005-04-07 13:05:00,30.06,30.06,29.98,30.0,172600.0,17.1207,17.1207,17.0751,17.0865,172600.0
2005-04-07 13:10:00,30.0,30.0,29.98,30.0,145400.0,17.0865,17.0865,17.0751,17.0865,145400.0
2005-04-07 13:15:00,30.0,30.03,30.0,30.03,53200.0,17.0865,17.1036,17.0865,17.1036,53200.0
2005-04-07 13:20:00,30.03,30.07,30.0,30.07,57000.0,17.1036,17.1264,17.0865,17.1264,57000.0
2005-04-07 13:25:00,30.07,30.07,30.04,30.04,63000.0,17.1264,17.1264,17.1093,17.1093,63000.0
2005-04-07 13:30:00,30.05,30.06,30.03,30.03,65200.0,17.115,17.1207,17.1036,17.1036,65200.0
2005-04-07 13:35:00,30.03,30.03,29.99,29.99,64200.0,17.1036,17.1036,17.0808,17.0808,64200.0
2005-04-07 13:40:00,30.0,30.0,29.97,29.97,96200.0,17.0865,17.0865,17.0694,17.0694,96200.0
2005-04-07 13:45:00,29.97,29.99,29.97,29.98,72000.0,17.0694,17.0808,17.0694,17.0751,72000.0
2005-04-07 13:50:00,29.98,29.99,29.96,29.98,86000.0,17.0751,17.0808,17.0637,17.0751,86000.0
2005-04-07 13:55:00,29.99,30.0,29.97,29.98,189000.0,17.0808,17.0865,17.0694,17.0751,189000.0
2005-04-07 14:00:00,29.98,29.99,29.97,29.98,86000.0,17.0751,17.0808,17.0694,17.0751,86000.0
2005-04-07 14:05:00,29.98,29.99,29.97,29.97,148400.0,17.0751,17.0808,17.0694,17.0694,148400.0
2005-04-07 14:10:00,29.97,29.98,29.95,29.96,77400.0,17.0694,17.0751,17.0581,17.0637,77400.0
2005-04-07 14:15:00,29.96,29.97,29.95,29.96,64600.0,17.0637,17.0694,17.0581,17.0637,64600.0
2005-04-07 14:20:00,29.95,29.98,29.95,29.96,85200.0,17.0581,17.0751,17.0581,17.0637,85200.0
2005-04-07 14:25:00,29.96,29.98,29.96,29.98,40200.0,17.0637,17.0751,17.0637,17.0751,40200.0
2005-04-07 14:30:00,29.98,29.99,29.98,29.99,45600.0,17.0751,17.0808,17.0751,17.0808,45600.0
2005-04-07 14:35:00,29.99,30.03,29.99,30.02,53800.0,17.0808,17.1036,17.0808,17.0979,53800.0
2005-04-07 14:40:00,30.02,30.04,29.99,30.0,70200.0,17.0979,17.1093,17.0808,17.0865,70200.0
2005-04-07 14:45:00,30.0,30.04,29.99,30.0,127400.0,17.0865,17.1093,17.0808,17.0865,127400.0
2005-04-07 14:50:00,30.0,30.03,29.99,30.01,57400.0,17.0865,17.1036,17.0808,17.0922,57400.0
2005-04-07 14:55:00,30.0,30.03,30.0,30.02,95600.0,17.0865,17.1036,17.0865,17.0979,95600.0
2005-04-07 15:00:00,30.02,30.05,30.0,30.02,105200.0,17.0979,17.115,17.0865,17.0979,105200.0
2005-04-07 15:05:00,30.02,30.02,30.0,30.0,63000.0,17.0979,17.0979,17.0865,17.0865,63000.0
2005-04-07 15:10:00,30.0,30.01,30.0,30.0,66400.0,17.0865,17.0922,17.0865,17.0865,66400.0
2005-04-07 15:15:00,30.0,30.02,29.99,30.0,86400.0,17.0865,17.0979,17.0808,17.0865,86400.0
2005-04-07 15:20:00,30.0,30.0,29.98,30.0,68600.0,17.0865,17.0865,17.0751,17.0865,68600.0
2005-04-07 15:25:00,30.0,30.02,29.99,30.0,169200.0,17.0865,17.0979,17.0808,17.0865,169200.0
2005-04-07 15:30:00,30.0,30.03,30.0,30.03,61400.0,17.0865,17.1036,17.0865,17.1036,61400.0
2005-04-07 15:35:00,30.02,30.03,30.0,30.0,164800.0,17.0979,17.1036,17.0865,17.0865,164800.0
2005-04-07 15:40:00,30.0,30.0,29.97,29.97,178800.0,17.0865,17.0865,17.0694,17.0694,178800.0
2005-04-07 15:45:00,29.98,29.98,29.95,29.95,116800.0,17.0751,17.0751,17.0581,17.0581,116800.0
2005-04-07 15:50:00,29.95,29.95,29.93,29.94,170000.0,17.0581,17.0581,17.0467,17.0524,170000.0
2005-04-07 15:55:00,29.93,29.97,29.93,29.95,172600.0,17.0467,17.0694,17.0467,17.0581,172600.0
2005-04-08 09:30:00,30.07,30.08,30.0,30.06,205600.0,17.1264,17.1321,17.0865,17.1207,205600.0
2005-04-08 09:35:00,30.06,30.06,30.04,30.05,215000.0,17.1207,17.1207,17.1093,17.115,215000.0
2005-04-08 09:40:00,30.04,30.05,30.0,30.01,179800.0,17.1093,17.115,17.0865,17.0922,179800.0
2005-04-08 09:45:00,30.01,30.03,29.98,30.03,112600.0,17.0922,17.1036,17.0751,17.1036,112600.0
2005-04-08 09:50:00,30.03,30.03,30.02,30.02,33400.0,17.1036,17.1036,17.0979,17.0979,33400.0
2005-04-08 09:55:00,30.02,30.02,30.0,30.02,90400.0,17.0979,17.0979,17.0865,17.0979,90400.0
2005-04-08 10:00:00,30.02,30.03,29.99,30.0,61800.0,17.0979,17.1036,17.0808,17.0865,61800.0
2005-04-08 10:05:00,30.0,30.01,30.0,30.0,77000.0,17.0865,17.0922,17.0865,17.0865,77000.0
2005-04-08 10:10:00,30.0,30.0,29.98,29.98,45600.0,17.0865,17.0865,17.0751,17.0751,45600.0
2005-04-08 10:15:00,29.99,29.99,29.96,29.98,66200.0,17.0808,17.0808,17.0637,17.0751,66200.0
2005-04-08 10:20:00,29.98,29.99,29.96,29.98,63000.0,17.0751,17.0808,17.0637,17.0751,63000.0
2005-04-08 10:25:00,29.98,29.98,29.93,29.93,83800.0,17.0751,17.0751,17.0467,17.0467,83800.0
2005-04-08 10:30:00,29.93,29.95,29.93,29.93,90000.0,17.0467,17.0581,17.0467,17.0467,90000.0
2005-04-08 10:35:00,29.93,29.97,29.93,29.96,115000.0,17.0467,17.0694,17.0467,17.0637,115000.0
2005-04-08 10:40:00,29.96,29.96,29.95,29.96,65200.0,17.0637,17.0637,17.0581,17.0637,65200.0
2005-04-08 10:45:00,29.96,29.99,29.95,29.96,73000.0,17.0637,17.0808,17.0581,17.0637,73000.0
2005-04-08 10:50:00,29.96,29.98,29.95,29.98,53600.0,17.0637,17.0751,17.0581,17.0751,53600.0
2005-04-08 10:55:00,29.98,29.98,29.96,29.97,46400.0,17.0751,17.0751,17.0637,17.0694,46400.0
2005-04-08 11:00:00,29.98,29.98,29.96,29.97,24200.0,17.0751,17.0751,17.0637,17.0694,24200.0
2005-04-08 11:05:00,29.97,29.98,29.96,29.97,113800.0,17.0694,17.0751,17.0637,17.0694,113800.0
2005-04-08 11:10:00,29.97,30.0,29.97,29.98,102800.0,17.0694,17.0865,17.0694,17.0751,102800.0
2005-04-08 11:15:00,29.98,29.99,29.97,29.97,48400.0,17.0751,17.0808,17.0694,17.0694,48400.0
2005-04-08 11:20:00,29.97,29.99,29.97,29.97,35600.0,17.0694,17.0808,17.0694,17.0694,35600.0
2005-04-08 11:25:00,29.98,29.98,29.97,29.97,37600.0,17.0751,17.0751,17.0694,17.0694,37600.0
2005-04-08 11:30:00,29.96,29.98,29.96,29.97,56400.0,17.0637,17.0751,17.0637,17.0694,56400.0
2005-04-08 11:35:00,29.97,30.0,29.97,29.98,38200.0,17.0694,17.0865,17.0694,17.0751,38200.0
2005-04-08 11:40:00,29.98,29.98,29.95,29.95,53000.0,17.0751,17.0751,17.0581,17.0581,53000.0
2005-04-08 11:45:00,29.91,29.95,29.91,29.93,155800.0,17.0353,17.0581,17.0353,17.0467,155800.0
2005-04-08 11:50:00,29.93,29.94,29.93,29.93,45000.0,17.0467,17.0524,17.0467,17.0467,45000.0
2005-04-08 11:55:00,29.94,29.97,29.94,29.96,58400.0,17.0524,17.0694,17.0524,17.0637,58400.0
2005-04-08 12:00:00,29.96,29.99,29.96,29.99,100800.0,17.0637,17.0808,17.0637,17.0808,100800.0
2005-04-08 12:05:00,29.99,29.99,29.98,29.98,67600.0,17.0808,17.0808,17.0751,17.0751,67600.0
2005-04-08 12:10:00,29.98,30.0,29.98,29.99,62200.0,17.0751,17.0865,17.0751,17.0808,62200.0
2005-04-08 12:15:00,29.99,30.0,29.98,29.99,33400.0,17.0808,17.0865,17.0751,17.0808,33400.0
2005-04-08 12:20:00,29.99,30.0,29.99,30.0,63400.0,17.0808,17.0865,17.0808,17.0865,63400.0
2005-04-08 12:25:00,30.0,30.01,30.0,30.0,86600.0,17.0865,17.0922,17.0865,17.0865,86600.0
2005-04-08 12:30:00,30.0,30.0,29.99,30.0,83200.0,17.0865,17.0865,17.0808,17.0865,83200.0
2005-04-08 12:35:00,30.0,30.0,30.0,30.0,30000.0,17.0865,17.0865,17.0865,17.0865,30000.0
2005-04-08 12:40:00,30.0,30.0,30.0,30.0,33600.0,17.0865,17.0865,17.0865,17.0865,33600.0
2005-04-08 12:45:00,30.0,30.0,29.99,29.99,45200.0,17.0865,17.0865,17.0808,17.0808,45200.0
2005-04-08 12:50:00,29.99,30.0,29.99,30.0,33600.0,17.0808,17.0865,17.0808,17.0865,33600.0
2005-04-08 12:55:00,30.0,30.0,29.98,29.98,25600.0,17.0865,17.0865,17.0751,17.0751,25600.0
2005-04-08 13:00:00,29.99,30.0,29.98,30.0,44400.0,17.0808,17.0865,17.0751,17.0865,44400.0
2005-04-08 13:05:00,30.0,30.0,29.99,30.0,57800.0,17.0865,17.0865,17.0808,17.0865,57800.0
2005-04-08 13:10:00,29.99,30.03,29.99,30.01,66000.0,17.0808,17.1036,17.0808,17.0922,66000.0
2005-04-08 13:15:00,30.01,30.02,30.0,30.02,71000.0,17.0922,17.0979,17.0865,17.0979,71000.0
2005-04-08 13:20:00,30.01,30.02,29.99,30.0,105200.0,17.0922,17.0979,17.0808,17.0865,105200.0
2005-04-08 13:25:00,30.0,30.0,29.98,29.98,234600.0,17.0865,17.0865,17.0751,17.0751,234600.0
2005-04-08 13:30:00,29.98,30.0,29.97,29.99,82600.0,17.0751,17.0865,17.0694,17.0808,82600.0
2005-04-08 13:35:00,29.99,30.0,29.98,30.0,97800.0,17.0808,17.0865,17.0751,17.0865,97800.0
2005-04-08 13:40:00,30.0,30.02,30.0,30.0,40000.0,17.0865,17.0979,17.0865,17.0865,40000.0
2005-04-08 13:45:00,30.0,30.0,29.99,29.99,32000.0,17.0865,17.0865,17.0808,17.0808,32000.0
2005-04-08 13:50:00,29.99,29.99,29.97,29.97,43200.0,17.0808,17.0808,17.0694,17.0694,43200.0
2005-04-08 13:55:00,29.97,29.99,29.97,29.98,117600.0,17.0694,17.0808,17.0694,17.0751,117600.0
2005-04-08 14:00:00,29.98,29.99,29.97,29.98,63200.0,17.0751,17.0808,17.0694,17.0751,63200.0
2005-04-08 14:05:00,29.98,29.98,29.91,29.95,159200.0,17.0751,17.0751,17.0353,17.0581,159200.0
2005-04-08 14:10:00,29.95,29.97,29.93,29.96,62600.0,17.0581,17.0694,17.0467,17.0637,62600.0
2005-04-08 14:15:00,29.96,29.96,29.92,29.92,60800.0,17.0637,17.0637,17.041,17.041,60800.0
2005-04-08 14:20:00,29.92,29.94,29.91,29.93,74800.0,17.041,17.0524,17.0353,17.0467,74800.0
2005-04-08 14:25:00,29.93,29.93,29.92,29.93,84600.0,17.0467,17.0467,17.041,17.0467,84600.0
2005-04-08 14:30:00,29.93,29.96,29.93,29.96,94200.0,17.0467,17.0637,17.0467,17.0637,94200.0
2005-04-08 14:35:00,29.96,29.97,29.95,29.96,818200.0,17.0637,17.0694,17.0581,17.0637,818200.0
2005-04-08 14:40:00,29.95,29.96,29.95,29.96,29200.0,17.0581,17.0637,17.0581,17.0637,29200.0
2005-04-08 14:45:00,29.95,29.96,29.95,29.96,38200.0,17.0581,17.0637,17.0581,17.0637,38200.0
2005-04-08 14:50:00,29.96,29.96,29.95,29.95,40200.0,17.0637,17.0637,17.0581,17.0581,40200.0
2005-04-08 14:55:00,29.95,29.95,29.93,29.93,86200.0,17.0581,17.0581,17.0467,17.0467,86200.0
2005-04-08 15:00:00,29.93,29.93,29.92,29.93,66000.0,17.0467,17.0467,17.041,17.0467,66000.0
2005-04-08 15:05:00,29.93,29.93,29.92,29.93,35200.0,17.0467,17.0467,17.041,17.0467,35200.0
2005-04-08 15:10:00,29.93,29.93,29.88,29.89,91600.0,17.0467,17.0467,17.0182,17.0239,91600.0
2005-04-08 15:15:00,29.88,29.91,29.84,29.84,142400.0,17.0182,17.0353,16.9954,16.9954,142400.0
2005-04-08 15:20:00,29.84,29.89,29.84,29.86,74600.0,16.9954,17.0239,16.9954,17.0068,74600.0
2005-04-08 15:25:00,29.86,29.86,29.82,29.83,145400.0,17.0068,17.0068,16.984,16.9897,145400.0
2005-04-08 15:30:00,29.83,29.86,29.79,29.83,94200.0,16.9897,17.0068,16.9669,16.9897,94200.0
2005-04-08 15:35:00,29.84,29.86,29.83,29.86,53400.0,16.9954,17.0068,16.9897,17.0068,53400.0
2005-04-08 15:40:00,29.86,29.86,29.8,29.81,196400.0,17.0068,17.0068,16.9726,16.9783,196400.0
2005-04-08 15:45:00,29.81,29.84,29.79,29.84,221000.0,16.9783,16.9954,16.9669,16.9954,221000.0
2005-04-08 15:50:00,29.84,29.86,29.83,29.85,88600.0,16.9954,17.0068,16.9897,17.0011,88600.0
2005-04-08 15:55:00,29.85,29.86,29.79,29.79,203400.0,17.0011,17.0068,16.9669,16.9669,203400.0
2005-04-11 09:30:00,29.97,29.99,29.94,29.98,173800.0,17.0694,17.0808,17.0524,17.0751,173800.0
2005-04-11 09:35:00,29.98,30.0,29.97,29.97,66800.0,17.0751,17.0865,17.0694,17.0694,66800.0
2005-04-11 09:40:00,29.97,29.97,29.93,29.93,298600.0,17.0694,17.0694,17.0467,17.0467,298600.0
2005-04-11 09:45:00,29.93,29.95,29.9,29.9,110200.0,17.0467,17.0581,17.0296,17.0296,110200.0
2005-04-11 09:50:00,29.9,29.9,29.87,29.89,104800.0,17.0296,17.0296,17.0125,17.0239,104800.0
2005-04-11 09:55:00,29.9,29.9,29.87,29.9,100400.0,17.0296,17.0296,17.0125,17.0296,100400.0
2005-04-11 10:00:00,29.89,29.91,29.88,29.89,81400.0,17.0239,17.0353,17.0182,17.0239,81400.0
2005-04-11 10:05:00,29.88,29.9,29.87,29.9,62000.0,17.0182,17.0296,17.0125,17.0296,62000.0
2005-04-11 10:10:00,29.9,29.91,29.89,29.9,44600.0,17.0296,17.0353,17.0239,17.0296,44600.0
2005-04-11 10:15:00,29.89,29.9,29.88,29.88,30000.0,17.0239,17.0296,17.0182,17.0182,30000.0
2005-04-11 10:20:00,29.88,29.9,29.87,29.9,106000.0,17.0182,17.0296,17.0125,17.0296,106000.0
2005-04-11 10:25:00,29.9,29.93,29.9,29.93,93600.0,17.0296,17.0467,17.0296,17.0467,93600.0
2005-04-11 10:30:00,29.93,29.96,29.92,29.95,161600.0,17.0467,17.0637,17.041,17.0581,161600.0
2005-04-11 10:35:00,29.95,29.99,29.95,29.95,103400.0,17.0581,17.0808,17.0581,17.0581,103400.0
2005-04-11 10:40:00,29.96,29.96,29.92,29.92,39000.0,17.0637,17.0637,17.041,17.041,39000.0
2005-04-11 10:45:00,29.92,29.93,29.91,29.91,64600.0,17.041,17.0467,17.0353,17.0353,64600.0
2005-04-11 10:50:00,29.91,29.93,29.89,29.93,166400.0,17.0353,17.0467,17.0239,17.0467,166400.0
2005-04-11 10:55:00,29.92,29.93,29.91,29.92,73800.0,17.041,17.0467,17.0353,17.041,73800.0
2005-04-11 11:00:00,29.92,29.93,29.9,29.93,77400.0,17.041,17.0467,17.0296,17.0467,77400.0
2005-04-11 11:05:00,29.93,29.93,29.92,29.92,51800.0,17.0467,17.0467,17.041,17.041,51800.0
2005-04-11 11:10:00,29.91,29.93,29.9,29.9,43600.0,17.0353,17.0467,17.0296,17.0296,43600.0
2005-04-11 11:15:00,29.9,29.91,29.89,29.91,21800.0,17.0296,17.0353,17.0239,17.0353,21800.0
2005-04-11 11:20:00,29.91,29.91,29.88,29.9,49600.0,17.0353,17.0353,17.0182,17.0296,49600.0
2005-04-11 11:25:00,29.9,29.9,29.89,29.9,19200.0,17.0296,17.0296,17.0239,17.0296,19200.0
2005-04-11 11:30:00,29.9,29.9,29.87,29.87,113600.0,17.0296,17.0296,17.0125,17.0125,113600.0
2005-04-11 11:35:00,29.88,29.94,29.88,29.93,73000.0,17.0182,17.0524,17.0182,17.0467,73000.0
2005-04-11 11:40:00,29.93,29.93,29.91,29.91,24200.0,17.0467,17.0467,17.0353,17.0353,24200.0
2005-04-11 11:45:00,29.91,29.92,29.89,29.89,80600.0,17.0353,17.041,17.0239,17.0239,80600.0
2005-04-11 11:50:00,29.89,29.92,29.89,29.92,14800.0,17.0239,17.041,17.0239,17.041,14800.0
2005-04-11 11:55:00,29.91,29.92,29.88,29.88,42600.0,17.0353,17.041,17.0182,17.0182,42600.0
2005-04-11 12:00:00,29.88,29.94,29.88,29.93,69800.0,17.0182,17.0524,17.0182,17.0467,69800.0
2005-04-11 12:05:00,29.93,29.94,29.93,29.93,26800.0,17.0467,17.0524,17.0467,17.0467,26800.0
2005-04-11 12:10:00,29.94,29.95,29.94,29.95,37800.0,17.0524,17.0581,17.0524,17.0581,37800.0
2005-04-11 12:15:00,29.94,29.95,29.93,29.93,69800.0,17.0524,17.0581,17.0467,17.0467,69800.0
2005-04-11 12:20:00,29.93,29.93,29.93,29.93,49600.0,17.0467,17.0467,17.0467,17.0467,49600.0
2005-04-11 12:25:00,29.93,29.94,29.93,29.94,72800.0,17.0467,17.0524,17.0467,17.0524,72800.0
2005-04-11 12:30:00,29.94,29.94,29.93,29.94,126400.0,17.0524,17.0524,17.0467,17.0524,126400.0
2005-04-11 12:35:00,29.94,29.94,29.91,29.91,22600.0,17.0524,17.0524,17.0353,17.0353,22600.0
2005-04-11 12:40:00,29.92,29.93,29.91,29.93,17000.0,17.041,17.0467,17.0353,17.0467,17000.0
2005-04-11 12:45:00,29.93,29.93,29.92,29.93,44800.0,17.0467,17.0467,17.041,17.0467,44800.0
2005-04-11 12:50:00,29.93,29.96,29.93,29.96,45000.0,17.0467,17.0637,17.0467,17.0637,45000.0
2005-04-11 12:55:00,29.97,29.97,29.96,29.96,26600.0,17.0694,17.0694,17.0637,17.0637,26600.0
2005-04-11 13:00:00,29.96,29.98,29.95,29.98,39000.0,17.0637,17.0751,17.0581,17.0751,39000.0
2005-04-11 13:05:00,29.98,29.99,29.95,29.95,54000.0,17.0751,17.0808,17.0581,17.0581,54000.0
2005-04-11 13:10:00,29.95,29.96,29.93,29.93,59400.0,17.0581,17.0637,17.0467,17.0467,59400.0
2005-04-11 13:15:00,29.93,29.94,29.93,29.93,20200.0,17.0467,17.0524,17.0467,17.0467,20200.0
2005-04-11 13:20:00,29.94,29.95,29.9,29.93,65400.0,17.0524,17.0581,17.0296,17.0467,65400.0
2005-04-11 13:25:00,29.93,29.93,29.92,29.92,18000.0,17.0467,17.0467,17.041,17.041,18000.0
2005-04-11 13:30:00,29.92,29.96,29.92,29.96,25400.0,17.041,17.0637,17.041,17.0637,25400.0
2005-04-11 13:35:00,29.96,29.98,29.96,29.98,25400.0,17.0637,17.0751,17.0637,17.0751,25400.0
2005-04-11 13:40:00,29.98,30.0,29.97,29.99,35400.0,17.0751,17.0865,17.0694,17.0808,35400.0
2005-04-11 13:45:00,29.99,29.99,29.95,29.96,31600.0,17.0808,17.0808,17.0581,17.0637,31600.0
2005-04-11 13:50:00,29.96,29.97,29.94,29.95,81000.0,17.0637,17.0694,17.0524,17.0581,81000.0
2005-04-11 13:55:00,29.95,29.95,29.93,29.93,21400.0,17.0581,17.0581,17.0467,17.0467,21400.0
2005-04-11 14:00:00,29.93,29.96,29.93,29.96,63000.0,17.0467,17.0637,17.0467,17.0637,63000.0
2005-04-11 14:05:00,29.96,29.96,29.94,29.95,98800.0,17.0637,17.0637,17.0524,17.0581,98800.0
2005-04-11 14:10:00,29.95,29.95,29.93,29.94,56200.0,17.0581,17.0581,17.0467,17.0524,56200.0
2005-04-11 14:15:00,29.95,29.97,29.93,29.97,37400.0,17.0581,17.0694,17.0467,17.0694,37400.0
2005-04-11 14:20:00,29.98,30.0,29.98,29.99,59000.0,17.0751,17.0865,17.0751,17.0808,59000.0
2005-04-11 14:25:00,29.99,29.99,29.97,29.98,31600.0,17.0808,17.0808,17.0694,17.0751,31600.0
2005-04-11 14:30:00,29.98,30.01,29.97,30.0,106600.0,17.0751,17.0922,17.0694,17.0865,106600.0
2005-04-11 14:35:00,30.0,30.03,29.99,30.02,55600.0,17.0865,17.1036,17.0808,17.0979,55600.0
2005-04-11 14:40:00,30.02,30.05,30.02,30.03,118400.0,17.0979,17.115,17.0979,17.1036,118400.0
2005-04-11 14:45:00,30.04,30.07,30.03,30.05,111600.0,17.1093,17.1264,17.1036,17.115,111600.0
2005-04-11 14:50:00,30.06,30.06,30.04,30.05,83200.0,17.1207,17.1207,17.1093,17.115,83200.0
2005-04-11 14:55:00,30.05,30.05,30.03,30.03,86200.0,17.115,17.115,17.1036,17.1036,86200.0
2005-04-11 15:00:00,30.03,30.04,30.02,30.02,86800.0,17.1036,17.1093,17.0979,17.0979,86800.0
2005-04-11 15:05:00,30.02,30.03,30.01,30.02,73800.0,17.0979,17.1036,17.0922,17.0979,73800.0
2005-04-11 15:10:00,30.01,30.02,30.01,30.02,56600.0,17.0922,17.0979,17.0922,17.0979,56600.0
2005-04-11 15:15:00,30.01,30.02,30.0,30.0,66000.0,17.0922,17.0979,17.0865,17.0865,66000.0
2005-04-11 15:20:00,30.0,30.0,30.0,30.0,37600.0,17.0865,17.0865,17.0865,17.0865,37600.0
2005-04-11 15:25:00,30.0,30.0,30.0,30.0,83400.0,17.0865,17.0865,17.0865,17.0865,83400.0
2005-04-11 15:30:00,30.0,30.0,30.0,30.0,97400.0,17.0865,17.0865,17.0865,17.0865,97400.0
2005-04-11 15:35:00,30.0,30.0,30.0,30.0,71400.0,17.0865,17.0865,17.0865,17.0865,71400.0
2005-04-11 15:40:00,30.0,30.0,30.0,30.0,182400.0,17.0865,17.0865,17.0865,17.0865,182400.0
2005-04-11 15:45:00,30.0,30.02,30.0,30.0,244600.0,17.0865,17.0979,17.0865,17.0865,244600.0
2005-04-11 15:50:00,30.0,30.02,30.0,30.01,114000.0,17.0865,17.0979,17.0865,17.0922,114000.0
2005-04-11 15:55:00,30.01,30.01,29.99,30.0,75600.0,17.0922,17.0922,17.0808,17.0865,75600.0
2005-04-12 09:30:00,29.9,30.04,29.9,30.04,204000.0,17.0296,17.1093,17.0296,17.1093,204000.0
2005-04-12 09:35:00,30.04,30.04,29.95,29.97,145800.0,17.1093,17.1093,17.0581,17.0694,145800.0
2005-04-12 09:40:00,29.99,30.0,29.98,29.98,77600.0,17.0808,17.0865,17.0751,17.0751,77600.0
2005-04-12 09:45:00,29.98,29.99,29.95,29.97,107000.0,17.0751,17.0808,17.0581,17.0694,107000.0
2005-04-12 09:50:00,29.97,29.99,29.96,29.98,67200.0,17.0694,17.0808,17.0637,17.0751,67200.0
2005-04-12 09:55:00,29.98,29.98,29.96,29.96,83000.0,17.0751,17.0751,17.0637,17.0637,83000.0
2005-04-12 10:00:00,29.96,29.96,29.95,29.95,136400.0,17.0637,17.0637,17.0581,17.0581,136400.0
2005-04-12 10:05:00,29.95,29.95,29.92,29.93,133600.0,17.0581,17.0581,17.041,17.0467,133600.0
2005-04-12 10:10:00,29.93,29.93,29.9,29.93,111600.0,17.0467,17.0467,17.0296,17.0467,111600.0
2005-04-12 10:15:00,29.93,29.95,29.93,29.93,65200.0,17.0467,17.0581,17.0467,17.0467,65200.0
2005-04-12 10:20:00,29.93,29.93,29.91,29.92,65200.0,17.0467,17.0467,17.0353,17.041,65200.0
2005-04-12 10:25:00,29.92,29.96,29.92,29.96,120200.0,17.041,17.0637,17.041,17.0637,120200.0
2005-04-12 10:30:00,29.96,29.97,29.92,29.93,78800.0,17.0637,17.0694,17.041,17.0467,78800.0
2005-04-12 10:35:00,29.93,29.98,29.93,29.93,46200.0,17.0467,17.0751,17.0467,17.0467,46200.0
2005-04-12 10:40:00,29.93,29.95,29.93,29.95,123200.0,17.0467,17.0581,17.0467,17.0581,123200.0
2005-04-12 10:45:00,29.95,29.95,29.93,29.93,125200.0,17.0581,17.0581,17.0467,17.0467,125200.0
2005-04-12 10:50:00,29.93,29.93,29.88,29.9,165200.0,17.0467,17.0467,17.0182,17.0296,165200.0
2005-04-12 10:55:00,29.9,29.9,29.88,29.88,80400.0,17.0296,17.0296,17.0182,17.0182,80400.0
2005-04-12 11:00:00,29.88,29.93,29.88,29.92,88000.0,17.0182,17.0467,17.0182,17.041,88000.0
2005-04-12 11:05:00,29.91,29.93,29.91,29.92,21200.0,17.0353,17.0467,17.0353,17.041,21200.0
2005-04-12 11:10:00,29.92,29.92,29.88,29.88,60800.0,17.041,17.041,17.0182,17.0182,60800.0
2005-04-12 11:15:00,29.88,29.89,29.88,29.88,51200.0,17.0182,17.0239,17.0182,17.0182,51200.0
2005-04-12 11:20:00,29.89,29.92,29.88,29.89,44200.0,17.0239,17.041,17.0182,17.0239,44200.0
2005-04-12 11:25:00,29.89,29.9,29.88,29.9,59400.0,17.0239,17.0296,17.0182,17.0296,59400.0
2005-04-12 11:30:00,29.9,29.9,29.89,29.9,40400.0,17.0296,17.0296,17.0239,17.0296,40400.0
2005-04-12 11:35:00,29.89,29.91,29.88,29.88,43000.0,17.0239,17.0353,17.0182,17.0182,43000.0
2005-04-12 11:40:00,29.88,29.89,29.88,29.88,67200.0,17.0182,17.0239,17.0182,17.0182,67200.0
2005-04-12 11:45:00,29.88,29.89,29.88,29.89,81200.0,17.0182,17.0239,17.0182,17.0239,81200.0
2005-04-12 11:50:00,29.89,29.9,29.87,29.88,71600.0,17.0239,17.0296,17.0125,17.0182,71600.0
2005-04-12 11:55:00,29.88,29.92,29.88,29.92,81000.0,17.0182,17.041,17.0182,17.041,81000.0
2005-04-12 12:00:00,29.91,29.93,29.91,29.92,35000.0,17.0353,17.0467,17.0353,17.041,35000.0
2005-04-12 12:05:00,29.92,29.93,29.92,29.93,19600.0,17.041,17.0467,17.041,17.0467,19600.0
2005-04-12 12:10:00,29.93,29.93,29.93,29.93,28800.0,17.0467,17.0467,17.0467,17.0467,28800.0
2005-04-12 12:15:00,29.93,29.93,29.92,29.92,25200.0,17.0467,17.0467,17.041,17.041,25200.0
2005-04-12 12:20:00,29.92,29.94,29.92,29.93,48600.0,17.041,17.0524,17.041,17.0467,48600.0
2005-04-12 12:25:00,29.93,29.95,29.93,29.95,18400.0,17.0467,17.0581,17.0467,17.0581,18400.0
2005-04-12 12:30:00,29.95,29.95,29.93,29.94,47600.0,17.0581,17.0581,17.0467,17.0524,47600.0
2005-04-12 12:35:00,29.95,29.95,29.93,29.94,21200.0,17.0581,17.0581,17.0467,17.0524,21200.0
2005-04-12 12:40:00,29.93,29.95,29.93,29.93,97800.0,17.0467,17.0581,17.0467,17.0467,97800.0
2005-04-12 12:45:00,29.93,29.96,29.93,29.95,89800.0,17.0467,17.0637,17.0467,17.0581,89800.0
2005-04-12 12:50:00,29.95,29.95,29.95,29.95,40600.0,17.0581,17.0581,17.0581,17.0581,40600.0
2005-04-12 12:55:00,29.95,29.95,29.94,29.95,33600.0,17.0581,17.0581,17.0524,17.0581,33600.0
2005-04-12 13:00:00,29.94,29.94,29.93,29.93,36600.0,17.0524,17.0524,17.0467,17.0467,36600.0
2005-04-12 13:05:00,29.93,29.95,29.93,29.95,23800.0,17.0467,17.0581,17.0467,17.0581,23800.0
2005-04-12 13:10:00,29.94,29.95,29.93,29.93,50800.0,17.0524,17.0581,17.0467,17.0467,50800.0
2005-04-12 13:15:00,29.93,29.95,29.93,29.94,43400.0,17.0467,17.0581,17.0467,17.0524,43400.0
2005-04-12 13:20:00,29.94,29.96,29.94,29.96,93000.0,17.0524,17.0637,17.0524,17.0637,93000.0
2005-04-12 13:25:00,29.96,29.97,29.93,29.93,75200.0,17.0637,17.0694,17.0467,17.0467,75200.0
2005-04-12 13:30:00,29.93,29.95,29.92,29.94,48000.0,17.0467,17.0581,17.041,17.0524,48000.0
2005-04-12 13:35:00,29.95,29.97,29.93,29.96,67800.0,17.0581,17.0694,17.0467,17.0637,67800.0
2005-04-12 13:40:00,29.97,29.98,29.97,29.97,38400.0,17.0694,17.0751,17.0694,17.0694,38400.0
2005-04-12 13:45:00,29.97,29.97,29.95,29.96,27600.0,17.0694,17.0694,17.0581,17.0637,27600.0
2005-04-12 13:50:00,29.96,29.96,29.95,29.96,35000.0,17.0637,17.0637,17.0581,17.0637,35000.0
2005-04-12 13:55:00,29.96,29.96,29.93,29.94,56600.0,17.0637,17.0637,17.0467,17.0524,56600.0
2005-04-12 14:00:00,29.93,30.02,29.89,30.02,231800.0,17.0467,17.0979,17.0239,17.0979,231800.0
2005-04-12 14:05:00,30.03,30.03,29.99,30.02,206200.0,17.1036,17.1036,17.0808,17.0979,206200.0
2005-04-12 14:10:00,30.02,30.11,30.02,30.08,240200.0,17.0979,17.1492,17.0979,17.1321,240200.0
2005-04-12 14:15:00,30.08,30.18,30.08,30.18,314800.0,17.1321,17.1891,17.1321,17.1891,314800.0
2005-04-12 14:20:00,30.18,30.25,30.18,30.22,297000.0,17.1891,17.2289,17.1891,17.2118,297000.0
2005-04-12 14:25:00,30.22,30.22,30.15,30.19,240800.0,17.2118,17.2118,17.172,17.1947,240800.0
2005-04-12 14:30:00,30.19,30.25,30.18,30.25,138800.0,17.1947,17.2289,17.1891,17.2289,138800.0
2005-04-12 14:35:00,30.24,30.25,30.23,30.25,131000.0,17.2232,17.2289,17.2175,17.2289,131000.0
2005-04-12 14:40:00,30.25,30.29,30.24,30.26,237800.0,17.2289,17.2517,17.2232,17.2346,237800.0
2005-04-12 14:45:00,30.26,30.3,30.25,30.27,220800.0,17.2346,17.2574,17.2289,17.2403,220800.0
2005-04-12 14:50:00,30.27,30.33,30.25,30.32,124000.0,17.2403,17.2745,17.2289,17.2688,124000.0
2005-04-12 14:55:00,30.32,30.37,30.32,30.36,208000.0,17.2688,17.2973,17.2688,17.2916,208000.0
2005-04-12 15:00:00,30.36,30.45,30.36,30.44,295600.0,17.2916,17.3428,17.2916,17.3371,295600.0
2005-04-12 15:05:00,30.44,30.44,30.39,30.4,226200.0,17.3371,17.3371,17.3087,17.3144,226200.0
2005-04-12 15:10:00,30.4,30.4,30.38,30.38,132000.0,17.3144,17.3144,17.303,17.303,132000.0
2005-04-12 15:15:00,30.38,30.42,30.36,30.42,246000.0,17.303,17.3257,17.2916,17.3257,246000.0
2005-04-12 15:20:00,30.43,30.43,30.36,30.36,91200.0,17.3314,17.3314,17.2916,17.2916,91200.0
2005-04-12 15:25:00,30.36,30.39,30.36,30.39,128800.0,17.2916,17.3087,17.2916,17.3087,128800.0
2005-04-12 15:30:00,30.39,30.41,30.36,30.37,325800.0,17.3087,17.32,17.2916,17.2973,325800.0
2005-04-12 15:35:00,30.36,30.42,30.36,30.41,390200.0,17.2916,17.3257,17.2916,17.32,390200.0
2005-04-12 15:40:00,30.41,30.41,30.37,30.38,204600.0,17.32,17.32,17.2973,17.303,204600.0
2005-04-12 15:45:00,30.39,30.4,30.38,30.38,275200.0,17.3087,17.3144,17.303,17.303,275200.0
2005-04-12 15:50:00,30.37,30.4,30.37,30.39,199000.0,17.2973,17.3144,17.2973,17.3087,199000.0
2005-04-12 15:55:00,30.39,30.39,30.33,30.34,384200.0,17.3087,17.3087,17.2745,17.2802,384200.0
2005-04-13 09:30:00,30.37,30.37,30.34,30.34,253000.0,17.2973,17.2973,17.2802,17.2802,253000.0
2005-04-13 09:35:00,30.34,30.42,30.34,30.39,268600.0,17.2802,17.3257,17.2802,17.3087,268600.0
2005-04-13 09:40:00,30.39,30.43,30.39,30.42,141600.0,17.3087,17.3314,17.3087,17.3257,141600.0
2005-04-13 09:45:00,30.43,30.44,30.39,30.41,142400.0,17.3314,17.3371,17.3087,17.32,142400.0
2005-04-13 09:50:00,30.41,30.42,30.34,30.34,149200.0,17.32,17.3257,17.2802,17.2802,149200.0
2005-04-13 09:55:00,30.34,30.34,30.3,30.3,117400.0,17.2802,17.2802,17.2574,17.2574,117400.0
2005-04-13 10:00:00,30.3,30.3,30.25,30.25,150000.0,17.2574,17.2574,17.2289,17.2289,150000.0
2005-04-13 10:05:00,30.25,30.28,30.25,30.25,167600.0,17.2289,17.246,17.2289,17.2289,167600.0
2005-04-13 10:10:00,30.25,30.25,30.2,30.2,106000.0,17.2289,17.2289,17.2004,17.2004,106000.0
2005-04-13 10:15:00,30.2,30.21,30.18,30.18,91000.0,17.2004,17.2061,17.1891,17.1891,91000.0
2005-04-13 10:20:00,30.18,30.2,30.18,30.2,76000.0,17.1891,17.2004,17.1891,17.2004,76000.0
2005-04-13 10:25:00,30.2,30.2,30.18,30.19,81000.0,17.2004,17.2004,17.1891,17.1947,81000.0
2005-04-13 10:30:00,30.19,30.29,30.19,30.25,136800.0,17.1947,17.2517,17.1947,17.2289,136800.0
2005-04-13 10:35:00,30.26,30.27,30.23,30.24,96000.0,17.2346,17.2403,17.2175,17.2232,96000.0
2005-04-13 10:40:00,30.25,30.26,30.24,30.25,53600.0,17.2289,17.2346,17.2232,17.2289,53600.0
2005-04-13 10:45:00,30.25,30.27,30.25,30.25,120400.0,17.2289,17.2403,17.2289,17.2289,120400.0
2005-04-13 10:50:00,30.26,30.27,30.25,30.25,80200.0,17.2346,17.2403,17.2289,17.2289,80200.0
2005-04-13 10:55:00,30.26,30.29,30.26,30.29,76800.0,17.2346,17.2517,17.2346,17.2517,76800.0
2005-04-13 11:00:00,30.29,30.29,30.27,30.27,75600.0,17.2517,17.2517,17.2403,17.2403,75600.0
2005-04-13 11:05:00,30.25,30.28,30.24,30.26,70200.0,17.2289,17.246,17.2232,17.2346,70200.0
2005-04-13 11:10:00,30.26,30.3,30.25,30.3,82800.0,17.2346,17.2574,17.2289,17.2574,82800.0
2005-04-13 11:15:00,30.3,30.31,30.3,30.31,59400.0,17.2574,17.2631,17.2574,17.2631,59400.0
2005-04-13 11:20:00,30.31,30.31,30.27,30.28,33400.0,17.2631,17.2631,17.2403,17.246,33400.0
2005-04-13 11:25:00,30.27,30.3,30.27,30.3,57600.0,17.2403,17.2574,17.2403,17.2574,57600.0
2005-04-13 11:30:00,30.3,30.33,30.3,30.32,33200.0,17.2574,17.2745,17.2574,17.2688,33200.0
2005-04-13 11:35:00,30.32,30.33,30.31,30.31,94800.0,17.2688,17.2745,17.2631,17.2631,94800.0
2005-04-13 11:40:00,30.31,30.33,30.3,30.32,36000.0,17.2631,17.2745,17.2574,17.2688,36000.0
2005-04-13 11:45:00,30.32,30.33,30.31,30.31,74800.0,17.2688,17.2745,17.2631,17.2631,74800.0
2005-04-13 11:50:00,30.31,30.32,30.3,30.3,16800.0,17.2631,17.2688,17.2574,17.2574,16800.0
2005-04-13 11:55:00,30.3,30.3,30.26,30.26,34200.0,17.2574,17.2574,17.2346,17.2346,34200.0
2005-04-13 12:00:00,30.27,30.27,30.25,30.26,41400.0,17.2403,17.2403,17.2289,17.2346,41400.0
2005-04-13 12:05:00,30.26,30.27,30.25,30.27,43200.0,17.2346,17.2403,17.2289,17.2403,43200.0
2005-04-13 12:10:00,30.26,30.27,30.25,30.25,77000.0,17.2346,17.2403,17.2289,17.2289,77000.0
2005-04-13 12:15:00,30.25,30.28,30.25,30.25,201800.0,17.2289,17.246,17.2289,17.2289,201800.0
2005-04-13 12:20:00,30.25,30.28,30.25,30.27,45400.0,17.2289,17.246,17.2289,17.2403,45400.0
2005-04-13 12:25:00,30.27,30.27,30.25,30.27,33200.0,17.2403,17.2403,17.2289,17.2403,33200.0
2005-04-13 12:30:00,30.27,30.27,30.24,30.25,52000.0,17.2403,17.2403,17.2232,17.2289,52000.0
2005-04-13 12:35:00,30.25,30.27,30.25,30.26,24800.0,17.2289,17.2403,17.2289,17.2346,24800.0
2005-04-13 12:40:00,30.26,30.28,30.25,30.26,17600.0,17.2346,17.246,17.2289,17.2346,17600.0
2005-04-13 12:45:00,30.26,30.27,30.25,30.26,32200.0,17.2346,17.2403,17.2289,17.2346,32200.0
2005-04-13 12:50:00,30.26,30.3,30.25,30.29,39800.0,17.2346,17.2574,17.2289,17.2517,39800.0
2005-04-13 12:55:00,30.29,30.29,30.28,30.28,127600.0,17.2517,17.2517,17.246,17.246,127600.0
2005-04-13 13:00:00,30.28,30.29,30.25,30.27,59200.0,17.246,17.2517,17.2289,17.2403,59200.0
2005-04-13 13:05:00,30.26,30.27,30.25,30.25,54200.0,17.2346,17.2403,17.2289,17.2289,54200.0
2005-04-13 13:10:00,30.24,30.25,30.22,30.24,53600.0,17.2232,17.2289,17.2118,17.2232,53600.0
2005-04-13 13:15:00,30.25,30.27,30.23,30.26,52200.0,17.2289,17.2403,17.2175,17.2346,52200.0
2005-04-13 13:20:00,30.26,30.26,30.23,30.24,62600.0,17.2346,17.2346,17.2175,17.2232,62600.0
2005-04-13 13:25:00,30.24,30.25,30.23,30.24,61800.0,17.2232,17.2289,17.2175,17.2232,61800.0
2005-04-13 13:30:00,30.24,30.24,30.2,30.22,70800.0,17.2232,17.2232,17.2004,17.2118,70800.0
2005-04-13 13:35:00,30.21,30.21,30.14,30.18,102600.0,17.2061,17.2061,17.1663,17.1891,102600.0
2005-04-13 13:40:00,30.18,30.2,30.15,30.15,70000.0,17.1891,17.2004,17.172,17.172,70000.0
2005-04-13 13:45:00,30.14,30.16,30.11,30.14,82000.0,17.1663,17.1777,17.1492,17.1663,82000.0
2005-04-13 13:50:00,30.14,30.15,30.11,30.15,148600.0,17.1663,17.172,17.1492,17.172,148600.0
2005-04-13 13:55:00,30.15,30.16,30.14,30.14,61800.0,17.172,17.1777,17.1663,17.1663,61800.0
2005-04-13 14:00:00,30.14,30.18,30.14,30.15,41600.0,17.1663,17.1891,17.1663,17.172,41600.0
2005-04-13 14:05:00,30.15,30.16,30.15,30.15,28200.0,17.172,17.1777,17.172,17.172,28200.0
2005-04-13 14:10:00,30.16,30.16,30.13,30.14,77600.0,17.1777,17.1777,17.1606,17.1663,77600.0
2005-04-13 14:15:00,30.14,30.17,30.14,30.16,61800.0,17.1663,17.1834,17.1663,17.1777,61800.0
2005-04-13 14:20:00,30.16,30.18,30.15,30.18,31000.0,17.1777,17.1891,17.172,17.1891,31000.0
2005-04-13 14:25:00,30.18,30.18,30.15,30.16,33200.0,17.1891,17.1891,17.172,17.1777,33200.0
2005-04-13 14:30:00,30.17,30.17,30.14,30.16,65000.0,17.1834,17.1834,17.1663,17.1777,65000.0
2005-04-13 14:35:00,30.17,30.19,30.17,30.17,42600.0,17.1834,17.1947,17.1834,17.1834,42600.0
2005-04-13 14:40:00,30.17,30.18,30.17,30.17,65000.0,17.1834,17.1891,17.1834,17.1834,65000.0
2005-04-13 14:45:00,30.17,30.17,30.15,30.15,85400.0,17.1834,17.1834,17.172,17.172,85400.0
2005-04-13 14:50:00,30.14,30.15,30.11,30.11,144000.0,17.1663,17.172,17.1492,17.1492,144000.0
2005-04-13 14:55:00,30.11,30.13,30.1,30.13,705200.0,17.1492,17.1606,17.1435,17.1606,705200.0
2005-04-13 15:00:00,30.13,30.13,30.09,30.1,185600.0,17.1606,17.1606,17.1378,17.1435,185600.0
2005-04-13 15:05:00,30.11,30.11,30.1,30.11,106000.0,17.1492,17.1492,17.1435,17.1492,106000.0
2005-04-13 15:10:00,30.11,30.12,30.1,30.11,36200.0,17.1492,17.1549,17.1435,17.1492,36200.0
2005-04-13 15:15:00,30.11,30.14,30.11,30.14,137800.0,17.1492,17.1663,17.1492,17.1663,137800.0
2005-04-13 15:20:00,30.13,30.14,30.1,30.1,303600.0,17.1606,17.1663,17.1435,17.1435,303600.0
2005-04-13 15:25:00,30.1,30.1,30.08,30.08,174000.0,17.1435,17.1435,17.1321,17.1321,174000.0
2005-04-13 15:30:00,30.08,30.08,30.05,30.06,237600.0,17.1321,17.1321,17.115,17.1207,237600.0
2005-04-13 15:35:00,30.07,30.08,30.04,30.05,213400.0,17.1264,17.1321,17.1093,17.115,213400.0
2005-04-13 15:40:00,30.05,30.08,30.04,30.08,184200.0,17.115,17.1321,17.1093,17.1321,184200.0
2005-04-13 15:45:00,30.08,30.09,30.07,30.09,142600.0,17.1321,17.1378,17.1264,17.1378,142600.0
2005-04-13 15:50:00,30.09,30.11,30.09,30.1,229800.0,17.1378,17.1492,17.1378,17.1435,229800.0
2005-04-13 15:55:00,30.11,30.11,30.1,30.11,256000.0,17.1492,17.1492,17.1435,17.1492,256000.0
2005-04-14 09:30:00,30.21,30.21,30.05,30.05,164000.0,17.2061,17.2061,17.115,17.115,164000.0
2005-04-14 09:35:00,30.05,30.06,30.0,30.04,100400.0,17.115,17.1207,17.0865,17.1093,100400.0
2005-04-14 09:40:00,30.03,30.07,30.01,30.07,113800.0,17.1036,17.1264,17.0922,17.1264,113800.0
2005-04-14 09:45:00,30.11,30.11,30.0,30.07,110600.0,17.1492,17.1492,17.0865,17.1264,110600.0
2005-04-14 09:50:00,30.07,30.11,30.03,30.06,65400.0,17.1264,17.1492,17.1036,17.1207,65400.0
2005-04-14 09:55:00,30.06,30.11,30.06,30.08,42200.0,17.1207,17.1492,17.1207,17.1321,42200.0
2005-04-14 10:00:00,30.07,30.07,30.0,30.03,212200.0,17.1264,17.1264,17.0865,17.1036,212200.0
2005-04-14 10:05:00,30.03,30.05,29.99,29.99,142800.0,17.1036,17.115,17.0808,17.0808,142800.0
2005-04-14 10:10:00,30.0,30.03,29.99,30.03,80200.0,17.0865,17.1036,17.0808,17.1036,80200.0
2005-04-14 10:15:00,30.03,30.03,30.0,30.03,79000.0,17.1036,17.1036,17.0865,17.1036,79000.0
2005-04-14 10:20:00,30.03,30.06,30.02,30.04,117000.0,17.1036,17.1207,17.0979,17.1093,117000.0
2005-04-14 10:25:00,30.04,30.05,30.03,30.03,75200.0,17.1093,17.115,17.1036,17.1036,75200.0
2005-04-14 10:30:00,30.03,30.04,29.95,29.96,319200.0,17.1036,17.1093,17.0581,17.0637,319200.0
2005-04-14 10:35:00,29.96,30.02,29.96,30.0,93000.0,17.0637,17.0979,17.0637,17.0865,93000.0
2005-04-14 10:40:00,29.99,30.02,29.99,30.0,86200.0,17.0808,17.0979,17.0808,17.0865,86200.0
2005-04-14 10:45:00,30.0,30.03,29.99,30.0,108200.0,17.0865,17.1036,17.0808,17.0865,108200.0
2005-04-14 10:50:00,30.0,30.0,29.99,30.0,71600.0,17.0865,17.0865,17.0808,17.0865,71600.0
2005-04-14 10:55:00,30.0,30.03,30.0,30.0,82800.0,17.0865,17.1036,17.0865,17.0865,82800.0
2005-04-14 11:00:00,30.0,30.0,29.98,29.99,76200.0,17.0865,17.0865,17.0751,17.0808,76200.0
2005-04-14 11:05:00,29.99,30.09,29.98,30.08,120800.0,17.0808,17.1378,17.0751,17.1321,120800.0
2005-04-14 11:10:00,30.07,30.09,30.0,30.0,126200.0,17.1264,17.1378,17.0865,17.0865,126200.0
2005-04-14 11:15:00,30.0,30.04,30.0,30.03,69400.0,17.0865,17.1093,17.0865,17.1036,69400.0
2005-04-14 11:20:00,30.02,30.02,29.98,29.99,38000.0,17.0979,17.0979,17.0751,17.0808,38000.0
2005-04-14 11:25:00,29.98,30.0,29.98,29.99,39400.0,17.0751,17.0865,17.0751,17.0808,39400.0
2005-04-14 11:30:00,29.99,29.99,29.97,29.99,67800.0,17.0808,17.0808,17.0694,17.0808,67800.0
2005-04-14 11:35:00,29.99,30.02,29.98,30.0,47200.0,17.0808,17.0979,17.0751,17.0865,47200.0
2005-04-14 11:40:00,29.99,29.99,29.95,29.96,78800.0,17.0808,17.0808,17.0581,17.0637,78800.0
2005-04-14 11:45:00,29.96,29.99,29.95,29.96,51800.0,17.0637,17.0808,17.0581,17.0637,51800.0
2005-04-14 11:50:00,29.97,29.97,29.95,29.97,49400.0,17.0694,17.0694,17.0581,17.0694,49400.0
2005-04-14 11:55:00,29.97,29.98,29.96,29.98,38000.0,17.0694,17.0751,17.0637,17.0751,38000.0
2005-04-14 12:00:00,29.97,29.98,29.96,29.97,78200.0,17.0694,17.0751,17.0637,17.0694,78200.0
2005-04-14 12:05:00,29.98,29.98,29.97,29.97,25000.0,17.0751,17.0751,17.0694,17.0694,25000.0
2005-04-14 12:10:00,29.98,29.99,29.97,29.97,58400.0,17.0751,17.0808,17.0694,17.0694,58400.0
2005-04-14 12:15:00,29.97,29.98,29.96,29.96,24400.0,17.0694,17.0751,17.0637,17.0637,24400.0
2005-04-14 12:20:00,29.98,29.98,29.95,29.97,316600.0,17.0751,17.0751,17.0581,17.0694,316600.0
2005-04-14 12:25:00,29.97,30.0,29.97,29.98,38200.0,17.0694,17.0865,17.0694,17.0751,38200.0
2005-04-14 12:30:00,29.98,30.0,29.97,29.99,112200.0,17.0751,17.0865,17.0694,17.0808,112200.0
2005-04-14 12:35:00,29.99,30.0,29.98,29.99,61800.0,17.0808,17.0865,17.0751,17.0808,61800.0
2005-04-14 12:40:00,30.0,30.0,29.98,29.98,33800.0,17.0865,17.0865,17.0751,17.0751,33800.0
2005-04-14 12:45:00,29.99,29.99,29.96,29.97,48000.0,17.0808,17.0808,17.0637,17.0694,48000.0
2005-04-14 12:50:00,29.97,29.97,29.95,29.96,35800.0,17.0694,17.0694,17.0581,17.0637,35800.0
2005-04-14 12:55:00,29.96,29.99,29.95,29.99,38200.0,17.0637,17.0808,17.0581,17.0808,38200.0
2005-04-14 13:00:00,29.99,29.99,29.96,29.96,18000.0,17.0808,17.0808,17.0637,17.0637,18000.0
2005-04-14 13:05:00,29.97,29.99,29.96,29.98,33200.0,17.0694,17.0808,17.0637,17.0751,33200.0
2005-04-14 13:10:00,29.98,29.98,29.95,29.95,87600.0,17.0751,17.0751,17.0581,17.0581,87600.0
2005-04-14 13:15:00,29.95,29.99,29.89,29.9,238200.0,17.0581,17.0808,17.0239,17.0296,238200.0
2005-04-14 13:20:00,29.9,29.95,29.9,29.95,73600.0,17.0296,17.0581,17.0296,17.0581,73600.0
2005-04-14 13:25:00,29.95,29.95,29.91,29.91,38200.0,17.0581,17.0581,17.0353,17.0353,38200.0
2005-04-14 13:30:00,29.92,29.93,29.88,29.89,187600.0,17.041,17.0467,17.0182,17.0239,187600.0
2005-04-14 13:35:00,29.89,29.95,29.88,29.95,184600.0,17.0239,17.0581,17.0182,17.0581,184600.0
2005-04-14 13:40:00,29.95,29.95,29.91,29.92,84200.0,17.0581,17.0581,17.0353,17.041,84200.0
2005-04-14 13:45:00,29.91,29.92,29.89,29.89,68600.0,17.0353,17.041,17.0239,17.0239,68600.0
2005-04-14 13:50:00,29.89,29.92,29.89,29.9,87000.0,17.0239,17.041,17.0239,17.0296,87000.0
2005-04-14 13:55:00,29.9,29.96,29.9,29.93,106200.0,17.0296,17.0637,17.0296,17.0467,106200.0
2005-04-14 14:00:00,29.93,29.94,29.9,29.91,67000.0,17.0467,17.0524,17.0296,17.0353,67000.0
2005-04-14 14:05:00,29.9,29.97,29.9,29.95,82000.0,17.0296,17.0694,17.0296,17.0581,82000.0
2005-04-14 14:10:00,29.96,30.03,29.96,30.03,127600.0,17.0637,17.1036,17.0637,17.1036,127600.0
2005-04-14 14:15:00,30.03,30.09,30.0,30.07,191400.0,17.1036,17.1378,17.0865,17.1264,191400.0
2005-04-14 14:20:00,30.07,30.08,30.04,30.08,115000.0,17.1264,17.1321,17.1093,17.1321,115000.0
2005-04-14 14:25:00,30.08,30.08,30.02,30.03,68200.0,17.1321,17.1321,17.0979,17.1036,68200.0
2005-04-14 14:30:00,30.02,30.03,29.98,29.98,76600.0,17.0979,17.1036,17.0751,17.0751,76600.0
2005-04-14 14:35:00,29.97,29.98,29.95,29.98,108400.0,17.0694,17.0751,17.0581,17.0751,108400.0
2005-04-14 14:40:00,29.98,29.99,29.95,29.95,102800.0,17.0751,17.0808,17.0581,17.0581,102800.0
2005-04-14 14:45:00,29.95,29.99,29.95,29.98,71800.0,17.0581,17.0808,17.0581,17.0751,71800.0
2005-04-14 14:50:00,29.98,29.99,29.95,29.95,62400.0,17.0751,17.0808,17.0581,17.0581,62400.0
2005-04-14 14:55:00,29.95,29.98,29.95,29.96,112400.0,17.0581,17.0751,17.0581,17.0637,112400.0
2005-04-14 15:00:00,29.96,29.97,29.94,29.95,119800.0,17.0637,17.0694,17.0524,17.0581,119800.0
2005-04-14 15:05:00,29.95,29.95,29.92,29.92,70800.0,17.0581,17.0581,17.041,17.041,70800.0
2005-04-14 15:10:00,29.92,29.97,29.92,29.93,105200.0,17.041,17.0694,17.041,17.0467,105200.0
2005-04-14 15:15:00,29.94,29.96,29.92,29.93,80000.0,17.0524,17.0637,17.041,17.0467,80000.0
2005-04-14 15:20:00,29.93,29.95,29.93,29.94,78800.0,17.0467,17.0581,17.0467,17.0524,78800.0
2005-04-14 15:25:00,29.94,29.96,29.93,29.93,66000.0,17.0524,17.0637,17.0467,17.0467,66000.0
2005-04-14 15:30:00,29.93,29.98,29.93,29.95,171600.0,17.0467,17.0751,17.0467,17.0581,171600.0
2005-04-14 15:35:00,29.95,29.95,29.92,29.93,106400.0,17.0581,17.0581,17.041,17.0467,106400.0
2005-04-14 15:40:00,29.93,29.93,29.87,29.88,197800.0,17.0467,17.0467,17.0125,17.0182,197800.0
2005-04-14 15:45:00,29.88,29.92,29.88,29.89,179600.0,17.0182,17.041,17.0182,17.0239,179600.0
2005-04-14 15:50:00,29.9,29.91,29.89,29.91,224800.0,17.0296,17.0353,17.0239,17.0353,224800.0
2005-04-14 15:55:00,29.91,29.93,29.9,29.91,176600.0,17.0353,17.0467,17.0296,17.0353,176600.0
2005-04-15 09:30:00,29.93,29.96,29.88,29.91,518800.0,17.0467,17.0637,17.0182,17.0353,518800.0
2005-04-15 09:35:00,29.89,29.93,29.88,29.9,220000.0,17.0239,17.0467,17.0182,17.0296,220000.0
2005-04-15 09:40:00,29.9,29.92,29.88,29.89,89400.0,17.0296,17.041,17.0182,17.0239,89400.0
2005-04-15 09:45:00,29.88,29.96,29.88,29.95,204200.0,17.0182,17.0637,17.0182,17.0581,204200.0
2005-04-15 09:50:00,29.95,29.98,29.95,29.98,205000.0,17.0581,17.0751,17.0581,17.0751,205000.0
2005-04-15 09:55:00,29.99,30.0,29.93,29.94,212600.0,17.0808,17.0865,17.0467,17.0524,212600.0
2005-04-15 10:00:00,29.94,29.97,29.93,29.93,136400.0,17.0524,17.0694,17.0467,17.0467,136400.0
2005-04-15 10:05:00,29.94,29.97,29.93,29.93,180000.0,17.0524,17.0694,17.0467,17.0467,180000.0
2005-04-15 10:10:00,29.93,29.94,29.91,29.93,154000.0,17.0467,17.0524,17.0353,17.0467,154000.0
2005-04-15 10:15:00,29.93,29.94,29.9,29.92,103000.0,17.0467,17.0524,17.0296,17.041,103000.0
2005-04-15 10:20:00,29.92,29.96,29.9,29.96,112800.0,17.041,17.0637,17.0296,17.0637,112800.0
2005-04-15 10:25:00,29.96,29.99,29.92,29.95,270400.0,17.0637,17.0808,17.041,17.0581,270400.0
2005-04-15 10:30:00,29.96,30.0,29.94,29.96,140200.0,17.0637,17.0865,17.0524,17.0637,140200.0
2005-04-15 10:35:00,29.95,29.98,29.93,29.94,148400.0,17.0581,17.0751,17.0467,17.0524,148400.0
2005-04-15 10:40:00,29.93,29.97,29.93,29.96,108400.0,17.0467,17.0694,17.0467,17.0637,108400.0
2005-04-15 10:45:00,29.96,29.99,29.93,29.97,89600.0,17.0637,17.0808,17.0467,17.0694,89600.0
2005-04-15 10:50:00,29.97,29.98,29.96,29.96,74200.0,17.0694,17.0751,17.0637,17.0637,74200.0
2005-04-15 10:55:00,29.97,30.02,29.96,29.99,141600.0,17.0694,17.0979,17.0637,17.0808,141600.0
2005-04-15 11:00:00,29.99,29.99,29.93,29.93,101800.0,17.0808,17.0808,17.0467,17.0467,101800.0
2005-04-15 11:05:00,29.93,29.94,29.91,29.93,83000.0,17.0467,17.0524,17.0353,17.0467,83000.0
2005-04-15 11:10:00,29.93,29.93,29.91,29.91,89000.0,17.0467,17.0467,17.0353,17.0353,89000.0
2005-04-15 11:15:00,29.91,29.92,29.9,29.91,130600.0,17.0353,17.041,17.0296,17.0353,130600.0
2005-04-15 11:20:00,29.91,29.93,29.89,29.89,101400.0,17.0353,17.0467,17.0239,17.0239,101400.0
2005-04-15 11:25:00,29.89,29.9,29.88,29.9,125400.0,17.0239,17.0296,17.0182,17.0296,125400.0
2005-04-15 11:30:00,29.9,29.9,29.88,29.9,87400.0,17.0296,17.0296,17.0182,17.0296,87400.0
2005-04-15 11:35:00,29.9,29.9,29.88,29.88,113400.0,17.0296,17.0296,17.0182,17.0182,113400.0
2005-04-15 11:40:00,29.89,29.9,29.88,29.9,61400.0,17.0239,17.0296,17.0182,17.0296,61400.0
2005-04-15 11:45:00,29.9,29.9,29.88,29.88,114600.0,17.0296,17.0296,17.0182,17.0182,114600.0
2005-04-15 11:50:00,29.88,29.89,29.87,29.87,118000.0,17.0182,17.0239,17.0125,17.0125,118000.0
2005-04-15 11:55:00,29.87,29.89,29.87,29.89,141000.0,17.0125,17.0239,17.0125,17.0239,141000.0
2005-04-15 12:00:00,29.89,29.89,29.87,29.87,134200.0,17.0239,17.0239,17.0125,17.0125,134200.0
2005-04-15 12:05:00,29.88,29.93,29.88,29.92,124200.0,17.0182,17.0467,17.0182,17.041,124200.0
2005-04-15 12:10:00,29.92,29.92,29.89,29.9,44800.0,17.041,17.041,17.0239,17.0296,44800.0
2005-04-15 12:15:00,29.9,29.9,29.86,29.86,47400.0,17.0296,17.0296,17.0068,17.0068,47400.0
2005-04-15 12:20:00,29.86,29.92,29.86,29.91,112800.0,17.0068,17.041,17.0068,17.0353,112800.0
2005-04-15 12:25:00,29.91,29.93,29.9,29.91,102600.0,17.0353,17.0467,17.0296,17.0353,102600.0
2005-04-15 12:30:00,29.91,29.92,29.9,29.9,82600.0,17.0353,17.041,17.0296,17.0296,82600.0
2005-04-15 12:35:00,29.9,29.93,29.89,29.91,70800.0,17.0296,17.0467,17.0239,17.0353,70800.0
2005-04-15 12:40:00,29.91,29.92,29.9,29.91,43400.0,17.0353,17.041,17.0296,17.0353,43400.0
2005-04-15 12:45:00,29.91,29.91,29.89,29.9,27800.0,17.0353,17.0353,17.0239,17.0296,27800.0
2005-04-15 12:50:00,29.89,29.89,29.83,29.84,150200.0,17.0239,17.0239,16.9897,16.9954,150200.0
2005-04-15 12:55:00,29.84,29.86,29.8,29.81,85400.0,16.9954,17.0068,16.9726,16.9783,85400.0
2005-04-15 13:00:00,29.81,29.84,29.8,29.84,69600.0,16.9783,16.9954,16.9726,16.9954,69600.0
2005-04-15 13:05:00,29.84,29.85,29.82,29.83,105200.0,16.9954,17.0011,16.984,16.9897,105200.0
2005-04-15 13:10:00,29.83,29.87,29.82,29.84,95000.0,16.9897,17.0125,16.984,16.9954,95000.0
2005-04-15 13:15:00,29.84,29.86,29.84,29.86,35200.0,16.9954,17.0068,16.9954,17.0068,35200.0
2005-04-15 13:20:00,29.85,29.87,29.84,29.87,35800.0,17.0011,17.0125,16.9954,17.0125,35800.0
2005-04-15 13:25:00,29.87,29.9,29.86,29.87,79200.0,17.0125,17.0296,17.0068,17.0125,79200.0
2005-04-15 13:30:00,29.88,29.89,29.86,29.86,68400.0,17.0182,17.0239,17.0068,17.0068,68400.0
2005-04-15 13:35:00,29.88,29.89,29.83,29.86,68000.0,17.0182,17.0239,16.9897,17.0068,68000.0
2005-04-15 13:40:00,29.86,29.9,29.86,29.89,46200.0,17.0068,17.0296,17.0068,17.0239,46200.0
2005-04-15 13:45:00,29.89,29.89,29.83,29.85,73800.0,17.0239,17.0239,16.9897,17.0011,73800.0
2005-04-15 13:50:00,29.85,29.86,29.84,29.85,46200.0,17.0011,17.0068,16.9954,17.0011,46200.0
2005-04-15 13:55:00,29.85,29.85,29.82,29.84,82400.0,17.0011,17.0011,16.984,16.9954,82400.0
2005-04-15 14:00:00,29.84,29.88,29.84,29.88,94200.0,16.9954,17.0182,16.9954,17.0182,94200.0
2005-04-15 14:05:00,29.87,29.88,29.85,29.86,62000.0,17.0125,17.0182,17.0011,17.0068,62000.0
2005-04-15 14:10:00,29.85,29.86,29.84,29.86,21200.0,17.0011,17.0068,16.9954,17.0068,21200.0
2005-04-15 14:15:00,29.86,29.92,29.85,29.88,125600.0,17.0068,17.041,17.0011,17.0182,125600.0
2005-04-15 14:20:00,29.89,29.89,29.85,29.85,64000.0,17.0239,17.0239,17.0011,17.0011,64000.0
2005-04-15 14:25:00,29.85,29.86,29.84,29.84,83600.0,17.0011,17.0068,16.9954,16.9954,83600.0
2005-04-15 14:30:00,29.84,29.85,29.8,29.81,91600.0,16.9954,17.0011,16.9726,16.9783,91600.0
2005-04-15 14:35:00,29.8,29.81,29.77,29.79,130200.0,16.9726,16.9783,16.9555,16.9669,130200.0
2005-04-15 14:40:00,29.79,29.8,29.77,29.77,114400.0,16.9669,16.9726,16.9555,16.9555,114400.0
2005-04-15 14:45:00,29.77,29.79,29.75,29.77,80800.0,16.9555,16.9669,16.9441,16.9555,80800.0
2005-04-15 14:50:00,29.77,29.78,29.75,29.75,89600.0,16.9555,16.9612,16.9441,16.9441,89600.0
2005-04-15 14:55:00,29.75,29.77,29.74,29.75,192800.0,16.9441,16.9555,16.9384,16.9441,192800.0
2005-04-15 15:00:00,29.76,29.81,29.76,29.78,86200.0,16.9498,16.9783,16.9498,16.9612,86200.0
2005-04-15 15:05:00,29.78,29.78,29.73,29.73,128200.0,16.9612,16.9612,16.9328,16.9328,128200.0
2005-04-15 15:10:00,29.75,29.78,29.74,29.75,122200.0,16.9441,16.9612,16.9384,16.9441,122200.0
2005-04-15 15:15:00,29.75,29.75,29.73,29.75,123800.0,16.9441,16.9441,16.9328,16.9441,123800.0
2005-04-15 15:20:00,29.74,29.75,29.68,29.69,175800.0,16.9384,16.9441,16.9043,16.91,175800.0
2005-04-15 15:25:00,29.69,29.75,29.69,29.73,158600.0,16.91,16.9441,16.91,16.9328,158600.0
2005-04-15 15:30:00,29.73,29.79,29.73,29.76,84800.0,16.9328,16.9669,16.9328,16.9498,84800.0
2005-04-15 15:35:00,29.76,29.77,29.7,29.7,187600.0,16.9498,16.9555,16.9157,16.9157,187600.0
2005-04-15 15:40:00,29.7,29.7,29.63,29.67,256800.0,16.9157,16.9157,16.8758,16.8986,256800.0
2005-04-15 15:45:00,29.66,29.67,29.6,29.61,204200.0,16.8929,16.8986,16.8587,16.8644,204200.0
2005-04-15 15:50:00,29.6,29.6,29.57,29.59,234200.0,16.8587,16.8587,16.8416,16.853,234200.0
2005-04-15 15:55:00,29.59,29.61,29.57,29.57,368400.0,16.853,16.8644,16.8416,16.8416,368400.0
2005-04-18 09:30:00,29.6,29.68,29.6,29.63,292600.0,16.8587,16.9043,16.8587,16.8758,292600.0
2005-04-18 09:35:00,29.63,29.68,29.63,29.68,192400.0,16.8758,16.9043,16.8758,16.9043,192400.0
2005-04-18 09:40:00,29.68,29.74,29.68,29.72,247400.0,16.9043,16.9384,16.9043,16.9271,247400.0
2005-04-18 09:45:00,29.72,29.74,29.68,29.74,178600.0,16.9271,16.9384,16.9043,16.9384,178600.0
2005-04-18 09:50:00,29.73,29.88,29.73,29.87,126000.0,16.9328,17.0182,16.9328,17.0125,126000.0
2005-04-18 09:55:00,29.88,29.92,29.86,29.91,150800.0,17.0182,17.041,17.0068,17.0353,150800.0
2005-04-18 10:00:00,29.91,30.0,29.91,30.0,209800.0,17.0353,17.0865,17.0353,17.0865,209800.0
2005-04-18 10:05:00,30.0,30.03,29.97,30.02,144000.0,17.0865,17.1036,17.0694,17.0979,144000.0
2005-04-18 10:10:00,30.02,30.02,30.0,30.0,259600.0,17.0979,17.0979,17.0865,17.0865,259600.0
2005-04-18 10:15:00,30.0,30.0,29.9,29.92,168600.0,17.0865,17.0865,17.0296,17.041,168600.0
2005-04-18 10:20:00,29.92,29.93,29.92,29.92,178400.0,17.041,17.0467,17.041,17.041,178400.0
2005-04-18 10:25:00,29.92,29.92,29.88,29.9,107600.0,17.041,17.041,17.0182,17.0296,107600.0
2005-04-18 10:30:00,29.9,29.9,29.87,29.87,153000.0,17.0296,17.0296,17.0125,17.0125,153000.0
2005-04-18 10:35:00,29.87,29.88,29.82,29.82,104600.0,17.0125,17.0182,16.984,16.984,104600.0
2005-04-18 10:40:00,29.82,29.82,29.75,29.78,147200.0,16.984,16.984,16.9441,16.9612,147200.0
2005-04-18 10:45:00,29.78,29.82,29.77,29.82,87200.0,16.9612,16.984,16.9555,16.984,87200.0
2005-04-18 10:50:00,29.81,29.82,29.75,29.76,114600.0,16.9783,16.984,16.9441,16.9498,114600.0
2005-04-18 10:55:00,29.76,29.85,29.76,29.85,150800.0,16.9498,17.0011,16.9498,17.0011,150800.0
2005-04-18 11:00:00,29.85,29.88,29.81,29.81,149600.0,17.0011,17.0182,16.9783,16.9783,149600.0
2005-04-18 11:05:00,29.81,29.83,29.75,29.76,101600.0,16.9783,16.9897,16.9441,16.9498,101600.0
2005-04-18 11:10:00,29.76,29.79,29.75,29.75,69800.0,16.9498,16.9669,16.9441,16.9441,69800.0
2005-04-18 11:15:00,29.76,29.8,29.75,29.78,86200.0,16.9498,16.9726,16.9441,16.9612,86200.0
2005-04-18 11:20:00,29.78,29.79,29.75,29.77,95200.0,16.9612,16.9669,16.9441,16.9555,95200.0
2005-04-18 11:25:00,29.76,29.8,29.75,29.77,69400.0,16.9498,16.9726,16.9441,16.9555,69400.0
2005-04-18 11:30:00,29.77,29.77,29.75,29.77,67000.0,16.9555,16.9555,16.9441,16.9555,67000.0
2005-04-18 11:35:00,29.78,29.8,29.71,29.72,142600.0,16.9612,16.9726,16.9214,16.9271,142600.0
2005-04-18 11:40:00,29.72,29.72,29.67,29.67,126200.0,16.9271,16.9271,16.8986,16.8986,126200.0
2005-04-18 11:45:00,29.67,29.7,29.66,29.68,54600.0,16.8986,16.9157,16.8929,16.9043,54600.0
2005-04-18 11:50:00,29.68,29.68,29.66,29.68,41800.0,16.9043,16.9043,16.8929,16.9043,41800.0
2005-04-18 11:55:00,29.68,29.73,29.66,29.73,83600.0,16.9043,16.9328,16.8929,16.9328,83600.0
2005-04-18 12:00:00,29.73,29.75,29.71,29.75,58600.0,16.9328,16.9441,16.9214,16.9441,58600.0
2005-04-18 12:05:00,29.75,29.75,29.73,29.73,61600.0,16.9441,16.9441,16.9328,16.9328,61600.0
2005-04-18 12:10:00,29.73,29.75,29.72,29.74,60200.0,16.9328,16.9441,16.9271,16.9384,60200.0
2005-04-18 12:15:00,29.73,29.73,29.7,29.71,72200.0,16.9328,16.9328,16.9157,16.9214,72200.0
2005-04-18 12:20:00,29.7,29.73,29.7,29.71,104600.0,16.9157,16.9328,16.9157,16.9214,104600.0
2005-04-18 12:25:00,29.72,29.73,29.71,29.72,106200.0,16.9271,16.9328,16.9214,16.9271,106200.0
2005-04-18 12:30:00,29.72,29.73,29.71,29.71,44400.0,16.9271,16.9328,16.9214,16.9214,44400.0
2005-04-18 12:35:00,29.71,29.73,29.69,29.72,193600.0,16.9214,16.9328,16.91,16.9271,193600.0
2005-04-18 12:40:00,29.72,29.74,29.71,29.74,96000.0,16.9271,16.9384,16.9214,16.9384,96000.0
2005-04-18 12:45:00,29.74,29.75,29.7,29.72,97000.0,16.9384,16.9441,16.9157,16.9271,97000.0
2005-04-18 12:50:00,29.71,29.77,29.7,29.77,95600.0,16.9214,16.9555,16.9157,16.9555,95600.0
2005-04-18 12:55:00,29.77,29.82,29.77,29.78,118400.0,16.9555,16.984,16.9555,16.9612,118400.0
2005-04-18 13:00:00,29.77,29.79,29.76,29.78,103600.0,16.9555,16.9669,16.9498,16.9612,103600.0
2005-04-18 13:05:00,29.78,29.81,29.75,29.75,148800.0,16.9612,16.9783,16.9441,16.9441,148800.0
2005-04-18 13:10:00,29.75,29.77,29.74,29.75,82600.0,16.9441,16.9555,16.9384,16.9441,82600.0
2005-04-18 13:15:00,29.75,29.75,29.71,29.73,43600.0,16.9441,16.9441,16.9214,16.9328,43600.0
2005-04-18 13:20:00,29.73,29.75,29.72,29.75,112400.0,16.9328,16.9441,16.9271,16.9441,112400.0
2005-04-18 13:25:00,29.74,29.75,29.73,29.73,51400.0,16.9384,16.9441,16.9328,16.9328,51400.0
2005-04-18 13:30:00,29.73,29.75,29.72,29.73,44400.0,16.9328,16.9441,16.9271,16.9328,44400.0
2005-04-18 13:35:00,29.73,29.74,29.7,29.72,68000.0,16.9328,16.9384,16.9157,16.9271,68000.0
2005-04-18 13:40:00,29.72,29.72,29.7,29.7,63200.0,16.9271,16.9271,16.9157,16.9157,63200.0
2005-04-18 13:45:00,29.7,29.71,29.7,29.71,57800.0,16.9157,16.9214,16.9157,16.9214,57800.0
2005-04-18 13:50:00,29.71,29.74,29.71,29.74,67800.0,16.9214,16.9384,16.9214,16.9384,67800.0
2005-04-18 13:55:00,29.74,29.75,29.73,29.73,84400.0,16.9384,16.9441,16.9328,16.9328,84400.0
2005-04-18 14:00:00,29.74,29.75,29.74,29.75,83800.0,16.9384,16.9441,16.9384,16.9441,83800.0
2005-04-18 14:05:00,29.75,29.77,29.73,29.74,117400.0,16.9441,16.9555,16.9328,16.9384,117400.0
2005-04-18 14:10:00,29.74,29.75,29.73,29.74,138400.0,16.9384,16.9441,16.9328,16.9384,138400.0
2005-04-18 14:15:00,29.75,29.76,29.73,29.74,115200.0,16.9441,16.9498,16.9328,16.9384,115200.0
2005-04-18 14:20:00,29.73,29.74,29.71,29.73,76800.0,16.9328,16.9384,16.9214,16.9328,76800.0
2005-04-18 14:25:00,29.73,29.77,29.72,29.77,69800.0,16.9328,16.9555,16.9271,16.9555,69800.0
2005-04-18 14:30:00,29.77,29.77,29.74,29.75,208600.0,16.9555,16.9555,16.9384,16.9441,208600.0
2005-04-18 14:35:00,29.75,29.76,29.74,29.76,80000.0,16.9441,16.9498,16.9384,16.9498,80000.0
2005-04-18 14:40:00,29.75,29.76,29.73,29.73,110600.0,16.9441,16.9498,16.9328,16.9328,110600.0
2005-04-18 14:45:00,29.73,29.75,29.73,29.75,79000.0,16.9328,16.9441,16.9328,16.9441,79000.0
2005-04-18 14:50:00,29.75,29.77,29.73,29.75,51600.0,16.9441,16.9555,16.9328,16.9441,51600.0
2005-04-18 14:55:00,29.75,29.79,29.75,29.79,80200.0,16.9441,16.9669,16.9441,16.9669,80200.0
2005-04-18 15:00:00,29.78,29.79,29.78,29.78,153200.0,16.9612,16.9669,16.9612,16.9612,153200.0
2005-04-18 15:05:00,29.78,29.79,29.77,29.79,55200.0,16.9612,16.9669,16.9555,16.9669,55200.0
2005-04-18 15:10:00,29.77,29.79,29.77,29.77,73000.0,16.9555,16.9669,16.9555,16.9555,73000.0
2005-04-18 15:15:00,29.77,29.83,29.77,29.82,75200.0,16.9555,16.9897,16.9555,16.984,75200.0
2005-04-18 15:20:00,29.82,29.88,29.82,29.86,77000.0,16.984,17.0182,16.984,17.0068,77000.0
2005-04-18 15:25:00,29.86,29.89,29.85,29.86,106400.0,17.0068,17.0239,17.0011,17.0068,106400.0
2005-04-18 15:30:00,29.86,29.89,29.86,29.87,165200.0,17.0068,17.0239,17.0068,17.0125,165200.0
2005-04-18 15:35:00,29.87,29.88,29.84,29.84,135200.0,17.0125,17.0182,16.9954,16.9954,135200.0
2005-04-18 15:40:00,29.84,29.84,29.83,29.83,162000.0,16.9954,16.9954,16.9897,16.9897,162000.0
2005-04-18 15:45:00,29.83,29.83,29.8,29.8,155200.0,16.9897,16.9897,16.9726,16.9726,155200.0
2005-04-18 15:50:00,29.8,29.8,29.75,29.78,144000.0,16.9726,16.9726,16.9441,16.9612,144000.0
2005-04-18 15:55:00,29.78,29.78,29.76,29.76,325400.0,16.9612,16.9612,16.9498,16.9498,325400.0
2005-04-19 09:30:00,29.75,29.78,29.73,29.78,383200.0,16.9441,16.9612,16.9328,16.9612,383200.0
2005-04-19 09:35:00,29.78,29.8,29.75,29.75,237200.0,16.9612,16.9726,16.9441,16.9441,237200.0
2005-04-19 09:40:00,29.75,29.75,29.72,29.74,203800.0,16.9441,16.9441,16.9271,16.9384,203800.0
2005-04-19 09:45:00,29.74,29.74,29.68,29.68,490000.0,16.9384,16.9384,16.9043,16.9043,490000.0
2005-04-19 09:50:00,29.7,29.7,29.63,29.63,293200.0,16.9157,16.9157,16.8758,16.8758,293200.0
2005-04-19 09:55:00,29.63,29.63,29.56,29.56,416200.0,16.8758,16.8758,16.8359,16.8359,416200.0
2005-04-19 10:00:00,29.57,29.67,29.56,29.67,228200.0,16.8416,16.8986,16.8359,16.8986,228200.0
2005-04-19 10:05:00,29.66,29.68,29.63,29.66,391800.0,16.8929,16.9043,16.8758,16.8929,391800.0
2005-04-19 10:10:00,29.66,29.68,29.61,29.63,251600.0,16.8929,16.9043,16.8644,16.8758,251600.0
2005-04-19 10:15:00,29.62,29.67,29.61,29.67,151000.0,16.8701,16.8986,16.8644,16.8986,151000.0
2005-04-19 10:20:00,29.67,29.68,29.64,29.66,118000.0,16.8986,16.9043,16.8815,16.8929,118000.0
2005-04-19 10:25:00,29.65,29.7,29.65,29.65,114000.0,16.8872,16.9157,16.8872,16.8872,114000.0
2005-04-19 10:30:00,29.65,29.65,29.64,29.64,105800.0,16.8872,16.8872,16.8815,16.8815,105800.0
2005-04-19 10:35:00,29.64,29.65,29.63,29.64,106600.0,16.8815,16.8872,16.8758,16.8815,106600.0
2005-04-19 10:40:00,29.64,29.64,29.61,29.62,131800.0,16.8815,16.8815,16.8644,16.8701,131800.0
2005-04-19 10:45:00,29.61,29.62,29.57,29.59,140600.0,16.8644,16.8701,16.8416,16.853,140600.0
2005-04-19 10:50:00,29.59,29.6,29.57,29.58,112200.0,16.853,16.8587,16.8416,16.8473,112200.0
2005-04-19 10:55:00,29.58,29.6,29.58,29.59,54800.0,16.8473,16.8587,16.8473,16.853,54800.0
2005-04-19 11:00:00,29.59,29.6,29.58,29.58,68200.0,16.853,16.8587,16.8473,16.8473,68200.0
2005-04-19 11:05:00,29.58,29.6,29.58,29.6,128400.0,16.8473,16.8587,16.8473,16.8587,128400.0
2005-04-19 11:10:00,29.6,29.61,29.58,29.6,70800.0,16.8587,16.8644,16.8473,16.8587,70800.0
2005-04-19 11:15:00,29.6,29.63,29.6,29.63,81600.0,16.8587,16.8758,16.8587,16.8758,81600.0
2005-04-19 11:20:00,29.63,29.65,29.63,29.64,73400.0,16.8758,16.8872,16.8758,16.8815,73400.0
2005-04-19 11:25:00,29.64,29.64,29.61,29.62,28400.0,16.8815,16.8815,16.8644,16.8701,28400.0
2005-04-19 11:30:00,29.63,29.63,29.59,29.6,35400.0,16.8758,16.8758,16.853,16.8587,35400.0
2005-04-19 11:35:00,29.6,29.6,29.58,29.59,80200.0,16.8587,16.8587,16.8473,16.853,80200.0
2005-04-19 11:40:00,29.58,29.6,29.58,29.6,160000.0,16.8473,16.8587,16.8473,16.8587,160000.0
2005-04-19 11:45:00,29.6,29.6,29.58,29.58,22400.0,16.8587,16.8587,16.8473,16.8473,22400.0
2005-04-19 11:50:00,29.59,29.6,29.58,29.59,71800.0,16.853,16.8587,16.8473,16.853,71800.0
2005-04-19 11:55:00,29.6,29.63,29.59,29.59,116600.0,16.8587,16.8758,16.853,16.853,116600.0
2005-04-19 12:00:00,29.6,29.62,29.58,29.6,63800.0,16.8587,16.8701,16.8473,16.8587,63800.0
2005-04-19 12:05:00,29.59,29.6,29.58,29.6,56800.0,16.853,16.8587,16.8473,16.8587,56800.0
2005-04-19 12:10:00,29.6,29.6,29.55,29.55,173400.0,16.8587,16.8587,16.8302,16.8302,173400.0
2005-04-19 12:15:00,29.55,29.56,29.53,29.54,102800.0,16.8302,16.8359,16.8188,16.8245,102800.0
2005-04-19 12:20:00,29.53,29.56,29.49,29.53,323000.0,16.8188,16.8359,16.7961,16.8188,323000.0
2005-04-19 12:25:00,29.53,29.54,29.52,29.52,101400.0,16.8188,16.8245,16.8131,16.8131,101400.0
2005-04-19 12:30:00,29.53,29.54,29.5,29.54,41800.0,16.8188,16.8245,16.8018,16.8245,41800.0
2005-04-19 12:35:00,29.55,29.55,29.52,29.53,33800.0,16.8302,16.8302,16.8131,16.8188,33800.0
2005-04-19 12:40:00,29.53,29.53,29.51,29.53,74400.0,16.8188,16.8188,16.8075,16.8188,74400.0
2005-04-19 12:45:00,29.53,29.55,29.53,29.55,75800.0,16.8188,16.8302,16.8188,16.8302,75800.0
2005-04-19 12:50:00,29.55,29.55,29.49,29.5,116400.0,16.8302,16.8302,16.7961,16.8018,116400.0
2005-04-19 12:55:00,29.5,29.52,29.5,29.5,78000.0,16.8018,16.8131,16.8018,16.8018,78000.0
2005-04-19 13:00:00,29.5,29.52,29.5,29.5,64200.0,16.8018,16.8131,16.8018,16.8018,64200.0
2005-04-19 13:05:00,29.5,29.51,29.49,29.5,132400.0,16.8018,16.8075,16.7961,16.8018,132400.0
2005-04-19 13:10:00,29.5,29.54,29.5,29.51,87400.0,16.8018,16.8245,16.8018,16.8075,87400.0
2005-04-19 13:15:00,29.51,29.55,29.5,29.5,140600.0,16.8075,16.8302,16.8018,16.8018,140600.0
2005-04-19 13:20:00,29.52,29.55,29.48,29.48,116800.0,16.8131,16.8302,16.7904,16.7904,116800.0
2005-04-19 13:25:00,29.48,29.52,29.48,29.5,96600.0,16.7904,16.8131,16.7904,16.8018,96600.0
2005-04-19 13:30:00,29.5,29.52,29.49,29.51,112200.0,16.8018,16.8131,16.7961,16.8075,112200.0
2005-04-19 13:35:00,29.52,29.57,29.52,29.53,140200.0,16.8131,16.8416,16.8131,16.8188,140200.0
2005-04-19 13:40:00,29.55,29.58,29.54,29.56,53200.0,16.8302,16.8473,16.8245,16.8359,53200.0
2005-04-19 13:45:00,29.57,29.63,29.55,29.62,57600.0,16.8416,16.8758,16.8302,16.8701,57600.0
2005-04-19 13:50:00,29.62,29.62,29.56,29.56,56000.0,16.8701,16.8701,16.8359,16.8359,56000.0
2005-04-19 13:55:00,29.56,29.57,29.5,29.5,123800.0,16.8359,16.8416,16.8018,16.8018,123800.0
2005-04-19 14:00:00,29.51,29.52,29.49,29.49,108600.0,16.8075,16.8131,16.7961,16.7961,108600.0
2005-04-19 14:05:00,29.49,29.57,29.49,29.56,79200.0,16.7961,16.8416,16.7961,16.8359,79200.0
2005-04-19 14:10:00,29.56,29.57,29.53,29.55,44600.0,16.8359,16.8416,16.8188,16.8302,44600.0
2005-04-19 14:15:00,29.55,29.59,29.55,29.58,45400.0,16.8302,16.853,16.8302,16.8473,45400.0
2005-04-19 14:20:00,29.58,29.63,29.55,29.58,41400.0,16.8473,16.8758,16.8302,16.8473,41400.0
2005-04-19 14:25:00,29.58,29.6,29.55,29.55,66800.0,16.8473,16.8587,16.8302,16.8302,66800.0
2005-04-19 14:30:00,29.55,29.56,29.53,29.56,89800.0,16.8302,16.8359,16.8188,16.8359,89800.0
2005-04-19 14:35:00,29.55,29.56,29.5,29.5,134600.0,16.8302,16.8359,16.8018,16.8018,134600.0
2005-04-19 14:40:00,29.5,29.51,29.49,29.5,99800.0,16.8018,16.8075,16.7961,16.8018,99800.0
2005-04-19 14:45:00,29.5,29.57,29.5,29.57,203200.0,16.8018,16.8416,16.8018,16.8416,203200.0
2005-04-19 14:50:00,29.58,29.58,29.55,29.57,359400.0,16.8473,16.8473,16.8302,16.8416,359400.0
2005-04-19 14:55:00,29.57,29.6,29.57,29.6,56200.0,16.8416,16.8587,16.8416,16.8587,56200.0
2005-04-19 15:00:00,29.6,29.6,29.56,29.58,89200.0,16.8587,16.8587,16.8359,16.8473,89200.0
2005-04-19 15:05:00,29.58,29.59,29.49,29.53,94800.0,16.8473,16.853,16.7961,16.8188,94800.0
2005-04-19 15:10:00,29.53,29.56,29.53,29.55,52400.0,16.8188,16.8359,16.8188,16.8302,52400.0
2005-04-19 15:15:00,29.55,29.57,29.53,29.54,66400.0,16.8302,16.8416,16.8188,16.8245,66400.0
2005-04-19 15:20:00,29.54,29.54,29.52,29.54,92400.0,16.8245,16.8245,16.8131,16.8245,92400.0
2005-04-19 15:25:00,29.53,29.54,29.53,29.53,84000.0,16.8188,16.8245,16.8188,16.8188,84000.0
2005-04-19 15:30:00,29.54,29.55,29.53,29.54,110000.0,16.8245,16.8302,16.8188,16.8245,110000.0
2005-04-19 15:35:00,29.55,29.57,29.53,29.54,95200.0,16.8302,16.8416,16.8188,16.8245,95200.0
2005-04-19 15:40:00,29.54,29.55,29.52,29.54,79800.0,16.8245,16.8302,16.8131,16.8245,79800.0
2005-04-19 15:45:00,29.54,29.58,29.53,29.56,82000.0,16.8245,16.8473,16.8188,16.8359,82000.0
2005-04-19 15:50:00,29.56,29.57,29.52,29.53,127400.0,16.8359,16.8416,16.8131,16.8188,127400.0
2005-04-19 15:55:00,29.53,29.54,29.47,29.48,220200.0,16.8188,16.8245,16.7847,16.7904,220200.0
2005-04-20 09:30:00,29.36,29.42,29.36,29.41,259400.0,16.722,16.7562,16.722,16.7505,259400.0
2005-04-20 09:35:00,29.42,29.44,29.4,29.4,171200.0,16.7562,16.7676,16.7448,16.7448,171200.0
2005-04-20 09:40:00,29.39,29.45,29.33,29.34,149400.0,16.7391,16.7733,16.7049,16.7106,149400.0
2005-04-20 09:45:00,29.34,29.41,29.33,29.36,123400.0,16.7106,16.7505,16.7049,16.722,123400.0
2005-04-20 09:50:00,29.35,29.35,29.28,29.34,98000.0,16.7163,16.7163,16.6765,16.7106,98000.0
2005-04-20 09:55:00,29.35,29.37,29.24,29.32,147400.0,16.7163,16.7277,16.6537,16.6992,147400.0
2005-04-20 10:00:00,29.32,29.44,29.32,29.43,50200.0,16.6992,16.7676,16.6992,16.7619,50200.0
2005-04-20 10:05:00,29.43,29.52,29.43,29.52,74600.0,16.7619,16.8131,16.7619,16.8131,74600.0
2005-04-20 10:10:00,29.53,29.55,29.45,29.47,74800.0,16.8188,16.8302,16.7733,16.7847,74800.0
2005-04-20 10:15:00,29.48,29.52,29.42,29.47,90000.0,16.7904,16.8131,16.7562,16.7847,90000.0
2005-04-20 10:20:00,29.46,29.47,29.39,29.4,162200.0,16.779,16.7847,16.7391,16.7448,162200.0
2005-04-20 10:25:00,29.38,29.43,29.36,29.42,141800.0,16.7334,16.7619,16.722,16.7562,141800.0
2005-04-20 10:30:00,29.42,29.43,29.32,29.36,141400.0,16.7562,16.7619,16.6992,16.722,141400.0
2005-04-20 10:35:00,29.36,29.36,29.29,29.33,70800.0,16.722,16.722,16.6822,16.7049,70800.0
2005-04-20 10:40:00,29.33,29.34,29.28,29.28,82600.0,16.7049,16.7106,16.6765,16.6765,82600.0
2005-04-20 10:45:00,29.27,29.31,29.25,29.25,100200.0,16.6708,16.6935,16.6594,16.6594,100200.0
2005-04-20 10:50:00,29.25,29.42,29.25,29.32,79200.0,16.6594,16.7562,16.6594,16.6992,79200.0
2005-04-20 10:55:00,29.32,29.36,29.28,29.33,77200.0,16.6992,16.722,16.6765,16.7049,77200.0
2005-04-20 11:00:00,29.35,29.46,29.35,29.42,133000.0,16.7163,16.779,16.7163,16.7562,133000.0
2005-04-20 11:05:00,29.43,29.45,29.4,29.41,61000.0,16.7619,16.7733,16.7448,16.7505,61000.0
2005-04-20 11:10:00,29.4,29.44,29.39,29.43,34000.0,16.7448,16.7676,16.7391,16.7619,34000.0
2005-04-20 11:15:00,29.43,29.43,29.38,29.38,41400.0,16.7619,16.7619,16.7334,16.7334,41400.0
2005-04-20 11:20:00,29.37,29.38,29.35,29.36,43400.0,16.7277,16.7334,16.7163,16.722,43400.0
2005-04-20 11:25:00,29.36,29.38,29.32,29.36,59800.0,16.722,16.7334,16.6992,16.722,59800.0
2005-04-20 11:30:00,29.35,29.39,29.3,29.35,58800.0,16.7163,16.7391,16.6878,16.7163,58800.0
2005-04-20 11:35:00,29.35,29.36,29.34,29.36,32400.0,16.7163,16.722,16.7106,16.722,32400.0
2005-04-20 11:40:00,29.36,29.37,29.33,29.36,40400.0,16.722,16.7277,16.7049,16.722,40400.0
2005-04-20 11:45:00,29.36,29.39,29.33,29.36,33200.0,16.722,16.7391,16.7049,16.722,33200.0
2005-04-20 11:50:00,29.36,29.41,29.36,29.4,31800.0,16.722,16.7505,16.722,16.7448,31800.0
2005-04-20 11:55:00,29.39,29.39,29.36,29.36,39000.0,16.7391,16.7391,16.722,16.722,39000.0
2005-04-20 12:00:00,29.36,29.38,29.33,29.34,111000.0,16.722,16.7334,16.7049,16.7106,111000.0
2005-04-20 12:05:00,29.34,29.35,29.32,29.34,52400.0,16.7106,16.7163,16.6992,16.7106,52400.0
2005-04-20 12:10:00,29.35,29.36,29.33,29.34,29200.0,16.7163,16.722,16.7049,16.7106,29200.0
2005-04-20 12:15:00,29.34,29.34,29.32,29.33,43800.0,16.7106,16.7106,16.6992,16.7049,43800.0
2005-04-20 12:20:00,29.32,29.36,29.32,29.36,46000.0,16.6992,16.722,16.6992,16.722,46000.0
2005-04-20 12:25:00,29.35,29.36,29.34,29.35,331800.0,16.7163,16.722,16.7106,16.7163,331800.0
2005-04-20 12:30:00,29.35,29.36,29.35,29.35,46400.0,16.7163,16.722,16.7163,16.7163,46400.0
2005-04-20 12:35:00,29.36,29.36,29.29,29.31,72600.0,16.722,16.722,16.6822,16.6935,72600.0
2005-04-20 12:40:00,29.31,29.33,29.29,29.33,137400.0,16.6935,16.7049,16.6822,16.7049,137400.0
2005-04-20 12:45:00,29.32,29.32,29.3,29.3,46400.0,16.6992,16.6992,16.6878,16.6878,46400.0
2005-04-20 12:50:00,29.3,29.31,29.25,29.27,113200.0,16.6878,16.6935,16.6594,16.6708,113200.0
2005-04-20 12:55:00,29.27,29.28,29.25,29.25,169400.0,16.6708,16.6765,16.6594,16.6594,169400.0
2005-04-20 13:00:00,29.25,29.27,29.25,29.25,240000.0,16.6594,16.6708,16.6594,16.6594,240000.0
2005-04-20 13:05:00,29.25,29.28,29.25,29.27,57000.0,16.6594,16.6765,16.6594,16.6708,57000.0
2005-04-20 13:10:00,29.27,29.27,29.24,29.27,156600.0,16.6708,16.6708,16.6537,16.6708,156600.0
2005-04-20 13:15:00,29.27,29.27,29.24,29.25,39200.0,16.6708,16.6708,16.6537,16.6594,39200.0
2005-04-20 13:20:00,29.25,29.28,29.25,29.25,55200.0,16.6594,16.6765,16.6594,16.6594,55200.0
2005-04-20 13:25:00,29.25,29.25,29.22,29.24,80600.0,16.6594,16.6594,16.6423,16.6537,80600.0
2005-04-20 13:30:00,29.23,29.23,29.18,29.18,130200.0,16.648,16.648,16.6195,16.6195,130200.0
2005-04-20 13:35:00,29.2,29.21,29.16,29.2,163200.0,16.6309,16.6366,16.6081,16.6309,163200.0
2005-04-20 13:40:00,29.18,29.2,29.18,29.18,58800.0,16.6195,16.6309,16.6195,16.6195,58800.0
2005-04-20 13:45:00,29.18,29.22,29.18,29.19,49200.0,16.6195,16.6423,16.6195,16.6252,49200.0
2005-04-20 13:50:00,29.19,29.19,29.15,29.18,183000.0,16.6252,16.6252,16.6024,16.6195,183000.0
2005-04-20 13:55:00,29.18,29.22,29.17,29.18,93200.0,16.6195,16.6423,16.6138,16.6195,93200.0
2005-04-20 14:00:00,29.18,29.19,29.15,29.17,122800.0,16.6195,16.6252,16.6024,16.6138,122800.0
2005-04-20 14:05:00,29.16,29.17,29.13,29.15,121200.0,16.6081,16.6138,16.591,16.6024,121200.0
2005-04-20 14:10:00,29.16,29.18,29.15,29.18,59400.0,16.6081,16.6195,16.6024,16.6195,59400.0
2005-04-20 14:15:00,29.18,29.18,29.15,29.17,82000.0,16.6195,16.6195,16.6024,16.6138,82000.0
2005-04-20 14:20:00,29.17,29.18,29.13,29.15,111800.0,16.6138,16.6195,16.591,16.6024,111800.0
2005-04-20 14:25:00,29.15,29.15,29.11,29.12,109200.0,16.6024,16.6024,16.5796,16.5853,109200.0
2005-04-20 14:30:00,29.12,29.14,29.11,29.14,57200.0,16.5853,16.5967,16.5796,16.5967,57200.0
2005-04-20 14:35:00,29.15,29.2,29.15,29.17,105200.0,16.6024,16.6309,16.6024,16.6138,105200.0
2005-04-20 14:40:00,29.17,29.17,29.13,29.13,135800.0,16.6138,16.6138,16.591,16.591,135800.0
2005-04-20 14:45:00,29.13,29.16,29.13,29.13,111400.0,16.591,16.6081,16.591,16.591,111400.0
2005-04-20 14:50:00,29.14,29.18,29.14,29.17,79600.0,16.5967,16.6195,16.5967,16.6138,79600.0
2005-04-20 14:55:00,29.17,29.21,29.17,29.2,46600.0,16.6138,16.6366,16.6138,16.6309,46600.0
2005-04-20 15:00:00,29.2,29.2,29.17,29.17,96400.0,16.6309,16.6309,16.6138,16.6138,96400.0
2005-04-20 15:05:00,29.17,29.18,29.16,29.18,97600.0,16.6138,16.6195,16.6081,16.6195,97600.0
2005-04-20 15:10:00,29.18,29.18,29.14,29.14,127800.0,16.6195,16.6195,16.5967,16.5967,127800.0
2005-04-20 15:15:00,29.14,29.16,29.11,29.11,141200.0,16.5967,16.6081,16.5796,16.5796,141200.0
2005-04-20 15:20:00,29.11,29.11,29.06,29.1,120400.0,16.5796,16.5796,16.5512,16.5739,120400.0
2005-04-20 15:25:00,29.1,29.15,29.1,29.15,126200.0,16.5739,16.6024,16.5739,16.6024,126200.0
2005-04-20 15:30:00,29.15,29.17,29.11,29.11,153200.0,16.6024,16.6138,16.5796,16.5796,153200.0
2005-04-20 15:35:00,29.11,29.14,29.1,29.11,207800.0,16.5796,16.5967,16.5739,16.5796,207800.0
2005-04-20 15:40:00,29.11,29.15,29.1,29.12,180200.0,16.5796,16.6024,16.5739,16.5853,180200.0
2005-04-20 15:45:00,29.13,29.14,29.11,29.12,143400.0,16.591,16.5967,16.5796,16.5853,143400.0
2005-04-20 15:50:00,29.13,29.15,29.1,29.1,217800.0,16.591,16.6024,16.5739,16.5739,217800.0
2005-04-20 15:55:00,29.12,29.13,29.07,29.08,210400.0,16.5853,16.591,16.5568,16.5625,210400.0
2005-04-21 09:30:00,29.25,29.31,29.23,29.24,219400.0,16.6594,16.6935,16.648,16.6537,219400.0
2005-04-21 09:35:00,29.24,29.29,29.2,29.25,56400.0,16.6537,16.6822,16.6309,16.6594,56400.0
2005-04-21 09:40:00,29.25,29.25,29.2,29.21,87400.0,16.6594,16.6594,16.6309,16.6366,87400.0
2005-04-21 09:45:00,29.21,29.22,29.2,29.21,113000.0,16.6366,16.6423,16.6309,16.6366,113000.0
2005-04-21 09:50:00,29.2,29.27,29.18,29.24,100600.0,16.6309,16.6708,16.6195,16.6537,100600.0
2005-04-21 09:55:00,29.24,29.32,29.23,29.3,88200.0,16.6537,16.6992,16.648,16.6878,88200.0
2005-04-21 10:00:00,29.3,29.3,29.18,29.18,99400.0,16.6878,16.6878,16.6195,16.6195,99400.0
2005-04-21 10:05:00,29.18,29.25,29.16,29.25,107800.0,16.6195,16.6594,16.6081,16.6594,107800.0
2005-04-21 10:10:00,29.24,29.25,29.15,29.16,159000.0,16.6537,16.6594,16.6024,16.6081,159000.0
2005-04-21 10:15:00,29.15,29.16,29.1,29.11,116400.0,16.6024,16.6081,16.5739,16.5796,116400.0
2005-04-21 10:20:00,29.11,29.14,29.07,29.11,150400.0,16.5796,16.5967,16.5568,16.5796,150400.0
2005-04-21 10:25:00,29.1,29.13,29.09,29.1,71000.0,16.5739,16.591,16.5682,16.5739,71000.0
2005-04-21 10:30:00,29.09,29.15,29.09,29.11,100400.0,16.5682,16.6024,16.5682,16.5796,100400.0
2005-04-21 10:35:00,29.11,29.14,29.09,29.09,117600.0,16.5796,16.5967,16.5682,16.5682,117600.0
2005-04-21 10:40:00,29.1,29.1,29.05,29.05,165600.0,16.5739,16.5739,16.5455,16.5455,165600.0
2005-04-21 10:45:00,29.05,29.05,29.0,29.0,127200.0,16.5455,16.5455,16.517,16.517,127200.0
2005-04-21 10:50:00,29.01,29.01,28.93,28.96,302600.0,16.5227,16.5227,16.4771,16.4942,302600.0
2005-04-21 10:55:00,28.95,28.99,28.92,28.97,151400.0,16.4885,16.5113,16.4714,16.4999,151400.0
2005-04-21 11:00:00,28.97,28.98,28.95,28.95,65800.0,16.4999,16.5056,16.4885,16.4885,65800.0
2005-04-21 11:05:00,28.95,28.95,28.93,28.93,67400.0,16.4885,16.4885,16.4771,16.4771,67400.0
2005-04-21 11:10:00,28.93,28.93,28.9,28.93,108400.0,16.4771,16.4771,16.46,16.4771,108400.0
2005-04-21 11:15:00,28.93,28.93,28.9,28.9,99400.0,16.4771,16.4771,16.46,16.46,99400.0
2005-04-21 11:20:00,28.9,28.92,28.89,28.9,142400.0,16.46,16.4714,16.4543,16.46,142400.0
2005-04-21 11:25:00,28.89,28.98,28.89,28.93,128800.0,16.4543,16.5056,16.4543,16.4771,128800.0
2005-04-21 11:30:00,28.93,28.95,28.92,28.95,75000.0,16.4771,16.4885,16.4714,16.4885,75000.0
2005-04-21 11:35:00,28.95,29.06,28.95,29.06,115200.0,16.4885,16.5512,16.4885,16.5512,115200.0
2005-04-21 11:40:00,29.06,29.13,29.06,29.13,103200.0,16.5512,16.591,16.5512,16.591,103200.0
2005-04-21 11:45:00,29.13,29.18,29.13,29.18,100400.0,16.591,16.6195,16.591,16.6195,100400.0
2005-04-21 11:50:00,29.18,29.19,29.09,29.1,101800.0,16.6195,16.6252,16.5682,16.5739,101800.0
2005-04-21 11:55:00,29.1,29.11,29.08,29.09,68400.0,16.5739,16.5796,16.5625,16.5682,68400.0
2005-04-21 12:00:00,29.1,29.22,29.1,29.2,149600.0,16.5739,16.6423,16.5739,16.6309,149600.0
2005-04-21 12:05:00,29.18,29.22,29.15,29.18,104400.0,16.6195,16.6423,16.6024,16.6195,104400.0
2005-04-21 12:10:00,29.16,29.19,29.14,29.18,55600.0,16.6081,16.6252,16.5967,16.6195,55600.0
2005-04-21 12:15:00,29.18,29.18,29.14,29.16,59400.0,16.6195,16.6195,16.5967,16.6081,59400.0
2005-04-21 12:20:00,29.16,29.18,29.16,29.16,69400.0,16.6081,16.6195,16.6081,16.6081,69400.0
2005-04-21 12:25:00,29.18,29.18,29.15,29.15,26400.0,16.6195,16.6195,16.6024,16.6024,26400.0
2005-04-21 12:30:00,29.15,29.18,29.13,29.15,29600.0,16.6024,16.6195,16.591,16.6024,29600.0
2005-04-21 12:35:00,29.15,29.15,29.14,29.15,48000.0,16.6024,16.6024,16.5967,16.6024,48000.0
2005-04-21 12:40:00,29.14,29.18,29.14,29.14,32800.0,16.5967,16.6195,16.5967,16.5967,32800.0
2005-04-21 12:45:00,29.14,29.15,29.13,29.15,55600.0,16.5967,16.6024,16.591,16.6024,55600.0
2005-04-21 12:50:00,29.15,29.15,29.08,29.08,320800.0,16.6024,16.6024,16.5625,16.5625,320800.0
2005-04-21 12:55:00,29.07,29.11,29.06,29.1,70800.0,16.5568,16.5796,16.5512,16.5739,70800.0
2005-04-21 13:00:00,29.1,29.1,29.07,29.09,60600.0,16.5739,16.5739,16.5568,16.5682,60600.0
2005-04-21 13:05:00,29.08,29.09,29.07,29.07,103600.0,16.5625,16.5682,16.5568,16.5568,103600.0
2005-04-21 13:10:00,29.08,29.08,29.07,29.08,68600.0,16.5625,16.5625,16.5568,16.5625,68600.0
2005-04-21 13:15:00,29.08,29.09,29.07,29.09,91600.0,16.5625,16.5682,16.5568,16.5682,91600.0
2005-04-21 13:20:00,29.09,29.09,29.08,29.08,85400.0,16.5682,16.5682,16.5625,16.5625,85400.0
2005-04-21 13:25:00,29.08,29.09,29.08,29.09,55400.0,16.5625,16.5682,16.5625,16.5682,55400.0
2005-04-21 13:30:00,29.08,29.11,29.08,29.1,77000.0,16.5625,16.5796,16.5625,16.5739,77000.0
2005-04-21 13:35:00,29.1,29.13,29.1,29.12,104800.0,16.5739,16.591,16.5739,16.5853,104800.0
2005-04-21 13:40:00,29.13,29.15,29.13,29.13,147800.0,16.591,16.6024,16.591,16.591,147800.0
2005-04-21 13:45:00,29.13,29.15,29.13,29.14,149200.0,16.591,16.6024,16.591,16.5967,149200.0
2005-04-21 13:50:00,29.14,29.15,29.13,29.15,72800.0,16.5967,16.6024,16.591,16.6024,72800.0
2005-04-21 13:55:00,29.15,29.18,29.15,29.17,34200.0,16.6024,16.6195,16.6024,16.6138,34200.0
2005-04-21 14:00:00,29.17,29.18,29.15,29.17,33600.0,16.6138,16.6195,16.6024,16.6138,33600.0
2005-04-21 14:05:00,29.17,29.2,29.16,29.2,59400.0,16.6138,16.6309,16.6081,16.6309,59400.0
2005-04-21 14:10:00,29.2,29.23,29.19,29.19,58800.0,16.6309,16.648,16.6252,16.6252,58800.0
2005-04-21 14:15:00,29.19,29.25,29.19,29.23,135000.0,16.6252,16.6594,16.6252,16.648,135000.0
2005-04-21 14:20:00,29.24,29.24,29.19,29.21,176000.0,16.6537,16.6537,16.6252,16.6366,176000.0
2005-04-21 14:25:00,29.21,29.25,29.21,29.24,138000.0,16.6366,16.6594,16.6366,16.6537,138000.0
2005-04-21 14:30:00,29.24,29.24,29.2,29.2,126400.0,16.6537,16.6537,16.6309,16.6309,126400.0
2005-04-21 14:35:00,29.19,29.2,29.18,29.2,86000.0,16.6252,16.6309,16.6195,16.6309,86000.0
2005-04-21 14:40:00,29.19,29.23,29.19,29.22,1236400.0,16.6252,16.648,16.6252,16.6423,1236400.0
2005-04-21 14:45:00,29.22,29.22,29.2,29.21,65400.0,16.6423,16.6423,16.6309,16.6366,65400.0
2005-04-21 14:50:00,29.22,29.22,29.2,29.21,80600.0,16.6423,16.6423,16.6309,16.6366,80600.0
2005-04-21 14:55:00,29.21,29.22,29.2,29.22,87600.0,16.6366,16.6423,16.6309,16.6423,87600.0
2005-04-21 15:00:00,29.22,29.27,29.21,29.24,46800.0,16.6423,16.6708,16.6366,16.6537,46800.0
2005-04-21 15:05:00,29.24,29.28,29.23,29.27,1031400.0,16.6537,16.6765,16.648,16.6708,1031400.0
2005-04-21 15:10:00,29.27,29.29,29.25,29.26,39600.0,16.6708,16.6822,16.6594,16.6651,39600.0
2005-04-21 15:15:00,29.25,29.26,29.25,29.25,139600.0,16.6594,16.6651,16.6594,16.6594,139600.0
2005-04-21 15:20:00,29.25,29.25,29.2,29.22,89200.0,16.6594,16.6594,16.6309,16.6423,89200.0
2005-04-21 15:25:00,29.22,29.28,29.22,29.28,82800.0,16.6423,16.6765,16.6423,16.6765,82800.0
2005-04-21 15:30:00,29.28,29.35,29.27,29.32,70200.0,16.6765,16.7163,16.6708,16.6992,70200.0
2005-04-21 15:35:00,29.31,29.33,29.3,29.32,128600.0,16.6935,16.7049,16.6878,16.6992,128600.0
2005-04-21 15:40:00,29.32,29.35,29.29,29.29,118200.0,16.6992,16.7163,16.6822,16.6822,118200.0
2005-04-21 15:45:00,29.29,29.3,29.26,29.3,84200.0,16.6822,16.6878,16.6651,16.6878,84200.0
2005-04-21 15:50:00,29.3,29.33,29.27,29.27,142800.0,16.6878,16.7049,16.6708,16.6708,142800.0
2005-04-21 15:55:00,29.27,29.34,29.27,29.34,254800.0,16.6708,16.7106,16.6708,16.7106,254800.0
2005-04-22 09:30:00,29.26,29.32,29.25,29.3,130400.0,16.6651,16.6992,16.6594,16.6878,130400.0
2005-04-22 09:35:00,29.28,29.31,29.24,29.27,78000.0,16.6765,16.6935,16.6537,16.6708,78000.0
2005-04-22 09:40:00,29.27,29.3,29.27,29.27,106400.0,16.6708,16.6878,16.6708,16.6708,106400.0
2005-04-22 09:45:00,29.27,29.28,29.25,29.25,74200.0,16.6708,16.6765,16.6594,16.6594,74200.0
2005-04-22 09:50:00,29.25,29.27,29.25,29.26,70600.0,16.6594,16.6708,16.6594,16.6651,70600.0
2005-04-22 09:55:00,29.26,29.32,29.25,29.3,60000.0,16.6651,16.6992,16.6594,16.6878,60000.0
2005-04-22 10:00:00,29.3,29.35,29.3,29.3,44000.0,16.6878,16.7163,16.6878,16.6878,44000.0
2005-04-22 10:05:00,29.3,29.36,29.3,29.33,40200.0,16.6878,16.722,16.6878,16.7049,40200.0
2005-04-22 10:10:00,29.33,29.36,29.33,29.36,72400.0,16.7049,16.722,16.7049,16.722,72400.0
2005-04-22 10:15:00,29.36,29.43,29.36,29.4,80200.0,16.722,16.7619,16.722,16.7448,80200.0
2005-04-22 10:20:00,29.4,29.4,29.3,29.3,62000.0,16.7448,16.7448,16.6878,16.6878,62000.0
2005-04-22 10:25:00,29.31,29.37,29.3,29.36,24800.0,16.6935,16.7277,16.6878,16.722,24800.0
2005-04-22 10:30:00,29.36,29.36,29.32,29.33,52400.0,16.722,16.722,16.6992,16.7049,52400.0
2005-04-22 10:35:00,29.35,29.41,29.34,29.37,60800.0,16.7163,16.7505,16.7106,16.7277,60800.0
2005-04-22 10:40:00,29.36,29.37,29.35,29.35,36600.0,16.722,16.7277,16.7163,16.7163,36600.0
2005-04-22 10:45:00,29.35,29.35,29.31,29.32,88000.0,16.7163,16.7163,16.6935,16.6992,88000.0
2005-04-22 10:50:00,29.32,29.36,29.31,29.35,28200.0,16.6992,16.722,16.6935,16.7163,28200.0
2005-04-22 10:55:00,29.33,29.36,29.33,29.35,32000.0,16.7049,16.722,16.7049,16.7163,32000.0
2005-04-22 11:00:00,29.38,29.42,29.36,29.42,95600.0,16.7334,16.7562,16.722,16.7562,95600.0
2005-04-22 11:05:00,29.42,29.42,29.38,29.39,54600.0,16.7562,16.7562,16.7334,16.7391,54600.0
2005-04-22 11:10:00,29.39,29.42,29.39,29.41,58400.0,16.7391,16.7562,16.7391,16.7505,58400.0
2005-04-22 11:15:00,29.42,29.43,29.39,29.39,100200.0,16.7562,16.7619,16.7391,16.7391,100200.0
2005-04-22 11:20:00,29.39,29.43,29.38,29.42,133000.0,16.7391,16.7619,16.7334,16.7562,133000.0
2005-04-22 11:25:00,29.42,29.43,29.4,29.4,23800.0,16.7562,16.7619,16.7448,16.7448,23800.0
2005-04-22 11:30:00,29.4,29.41,29.4,29.4,56200.0,16.7448,16.7505,16.7448,16.7448,56200.0
2005-04-22 11:35:00,29.4,29.41,29.39,29.39,39800.0,16.7448,16.7505,16.7391,16.7391,39800.0
2005-04-22 11:40:00,29.39,29.4,29.39,29.39,93600.0,16.7391,16.7448,16.7391,16.7391,93600.0
2005-04-22 11:45:00,29.39,29.4,29.38,29.38,46600.0,16.7391,16.7448,16.7334,16.7334,46600.0
2005-04-22 11:50:00,29.38,29.39,29.37,29.38,70800.0,16.7334,16.7391,16.7277,16.7334,70800.0
2005-04-22 11:55:00,29.38,29.41,29.37,29.38,77800.0,16.7334,16.7505,16.7277,16.7334,77800.0
2005-04-22 12:00:00,29.38,29.39,29.32,29.33,44400.0,16.7334,16.7391,16.6992,16.7049,44400.0
2005-04-22 12:05:00,29.33,29.33,29.28,29.29,91000.0,16.7049,16.7049,16.6765,16.6822,91000.0
2005-04-22 12:10:00,29.29,29.36,29.29,29.36,52200.0,16.6822,16.722,16.6822,16.722,52200.0
2005-04-22 12:15:00,29.36,29.4,29.35,29.4,34800.0,16.722,16.7448,16.7163,16.7448,34800.0
2005-04-22 12:20:00,29.4,29.43,29.4,29.42,39200.0,16.7448,16.7619,16.7448,16.7562,39200.0
2005-04-22 12:25:00,29.43,29.46,29.41,29.46,45400.0,16.7619,16.779,16.7505,16.779,45400.0
2005-04-22 12:30:00,29.46,29.47,29.43,29.45,36400.0,16.779,16.7847,16.7619,16.7733,36400.0
2005-04-22 12:35:00,29.45,29.45,29.42,29.45,29800.0,16.7733,16.7733,16.7562,16.7733,29800.0
2005-04-22 12:40:00,29.45,29.49,29.45,29.48,54000.0,16.7733,16.7961,16.7733,16.7904,54000.0
2005-04-22 12:45:00,29.48,29.49,29.48,29.48,30200.0,16.7904,16.7961,16.7904,16.7904,30200.0
2005-04-22 12:50:00,29.48,29.52,29.48,29.49,49600.0,16.7904,16.8131,16.7904,16.7961,49600.0
2005-04-22 12:55:00,29.49,29.51,29.48,29.5,45400.0,16.7961,16.8075,16.7904,16.8018,45400.0
2005-04-22 13:00:00,29.5,29.52,29.47,29.5,60600.0,16.8018,16.8131,16.7847,16.8018,60600.0
2005-04-22 13:05:00,29.5,29.5,29.48,29.49,42600.0,16.8018,16.8018,16.7904,16.7961,42600.0
2005-04-22 13:10:00,29.49,29.49,29.46,29.46,39200.0,16.7961,16.7961,16.779,16.779,39200.0
2005-04-22 13:15:00,29.46,29.48,29.45,29.46,30400.0,16.779,16.7904,16.7733,16.779,30400.0
2005-04-22 13:20:00,29.46,29.47,29.45,29.46,36000.0,16.779,16.7847,16.7733,16.779,36000.0
2005-04-22 13:25:00,29.46,29.47,29.45,29.47,42200.0,16.779,16.7847,16.7733,16.7847,42200.0
2005-04-22 13:30:00,29.47,29.49,29.47,29.47,40600.0,16.7847,16.7961,16.7847,16.7847,40600.0
2005-04-22 13:35:00,29.47,29.49,29.46,29.49,34400.0,16.7847,16.7961,16.779,16.7961,34400.0
2005-04-22 13:40:00,29.49,29.49,29.44,29.47,63400.0,16.7961,16.7961,16.7676,16.7847,63400.0
2005-04-22 13:45:00,29.47,29.47,29.43,29.45,35000.0,16.7847,16.7847,16.7619,16.7733,35000.0
2005-04-22 13:50:00,29.43,29.48,29.43,29.46,29200.0,16.7619,16.7904,16.7619,16.779,29200.0
2005-04-22 13:55:00,29.46,29.51,29.46,29.5,28200.0,16.779,16.8075,16.779,16.8018,28200.0
2005-04-22 14:00:00,29.49,29.5,29.47,29.48,34600.0,16.7961,16.8018,16.7847,16.7904,34600.0
2005-04-22 14:05:00,29.48,29.49,29.48,29.48,37200.0,16.7904,16.7961,16.7904,16.7904,37200.0
2005-04-22 14:10:00,29.47,29.49,29.46,29.48,70000.0,16.7847,16.7961,16.779,16.7904,70000.0
2005-04-22 14:15:00,29.48,29.48,29.45,29.46,66600.0,16.7904,16.7904,16.7733,16.779,66600.0
2005-04-22 14:20:00,29.46,29.46,29.4,29.42,84000.0,16.779,16.779,16.7448,16.7562,84000.0
2005-04-22 14:25:00,29.42,29.45,29.42,29.45,71800.0,16.7562,16.7733,16.7562,16.7733,71800.0
2005-04-22 14:30:00,29.45,29.45,29.42,29.43,45400.0,16.7733,16.7733,16.7562,16.7619,45400.0
2005-04-22 14:35:00,29.43,29.43,29.41,29.42,50600.0,16.7619,16.7619,16.7505,16.7562,50600.0
2005-04-22 14:40:00,29.42,29.42,29.4,29.41,52600.0,16.7562,16.7562,16.7448,16.7505,52600.0
2005-04-22 14:45:00,29.4,29.4,29.3,29.31,117000.0,16.7448,16.7448,16.6878,16.6935,117000.0
2005-04-22 14:50:00,29.31,29.35,29.31,29.35,78600.0,16.6935,16.7163,16.6935,16.7163,78600.0
2005-04-22 14:55:00,29.35,29.38,29.33,29.36,85400.0,16.7163,16.7334,16.7049,16.722,85400.0
2005-04-22 15:00:00,29.36,29.4,29.35,29.36,66400.0,16.722,16.7448,16.7163,16.722,66400.0
2005-04-22 15:05:00,29.36,29.38,29.32,29.32,154200.0,16.722,16.7334,16.6992,16.6992,154200.0
2005-04-22 15:10:00,29.32,29.32,29.25,29.25,138600.0,16.6992,16.6992,16.6594,16.6594,138600.0
2005-04-22 15:15:00,29.27,29.27,29.23,29.25,148800.0,16.6708,16.6708,16.648,16.6594,148800.0
2005-04-22 15:20:00,29.26,29.28,29.22,29.23,103000.0,16.6651,16.6765,16.6423,16.648,103000.0
2005-04-22 15:25:00,29.23,29.24,29.09,29.09,115200.0,16.648,16.6537,16.5682,16.5682,115200.0
2005-04-22 15:30:00,29.09,29.11,29.07,29.08,226600.0,16.5682,16.5796,16.5568,16.5625,226600.0
2005-04-22 15:35:00,29.08,29.22,29.08,29.21,122600.0,16.5625,16.6423,16.5625,16.6366,122600.0
2005-04-22 15:40:00,29.21,29.25,29.21,29.25,162000.0,16.6366,16.6594,16.6366,16.6594,162000.0
2005-04-22 15:45:00,29.25,29.28,29.21,29.23,162200.0,16.6594,16.6765,16.6366,16.648,162200.0
2005-04-22 15:50:00,29.23,29.34,29.23,29.33,150600.0,16.648,16.7106,16.648,16.7049,150600.0
2005-04-22 15:55:00,29.32,29.39,29.32,29.38,364200.0,16.6992,16.7391,16.6992,16.7334,364200.0
2005-04-25 09:30:00,29.45,29.59,29.45,29.51,171400.0,16.7733,16.853,16.7733,16.8075,171400.0
2005-04-25 09:35:00,29.5,29.52,29.42,29.43,85200.0,16.8018,16.8131,16.7562,16.7619,85200.0
2005-04-25 09:40:00,29.42,29.45,29.39,29.43,150400.0,16.7562,16.7733,16.7391,16.7619,150400.0
2005-04-25 09:45:00,29.43,29.43,29.38,29.4,124200.0,16.7619,16.7619,16.7334,16.7448,124200.0
2005-04-25 09:50:00,29.4,29.45,29.39,29.44,245600.0,16.7448,16.7733,16.7391,16.7676,245600.0
2005-04-25 09:55:00,29.46,29.48,29.43,29.45,102400.0,16.779,16.7904,16.7619,16.7733,102400.0
2005-04-25 10:00:00,29.45,29.5,29.43,29.44,78000.0,16.7733,16.8018,16.7619,16.7676,78000.0
2005-04-25 10:05:00,29.43,29.55,29.39,29.53,173200.0,16.7619,16.8302,16.7391,16.8188,173200.0
2005-04-25 10:10:00,29.53,29.63,29.52,29.57,145800.0,16.8188,16.8758,16.8131,16.8416,145800.0
2005-04-25 10:15:00,29.56,29.63,29.55,29.59,99800.0,16.8359,16.8758,16.8302,16.853,99800.0
2005-04-25 10:20:00,29.6,29.61,29.55,29.59,58800.0,16.8587,16.8644,16.8302,16.853,58800.0
2005-04-25 10:25:00,29.59,29.63,29.57,29.61,61800.0,16.853,16.8758,16.8416,16.8644,61800.0
2005-04-25 10:30:00,29.61,29.64,29.58,29.59,63400.0,16.8644,16.8815,16.8473,16.853,63400.0
2005-04-25 10:35:00,29.59,29.61,29.55,29.57,90200.0,16.853,16.8644,16.8302,16.8416,90200.0
2005-04-25 10:40:00,29.6,29.61,29.57,29.58,52000.0,16.8587,16.8644,16.8416,16.8473,52000.0
2005-04-25 10:45:00,29.58,29.58,29.52,29.53,71600.0,16.8473,16.8473,16.8131,16.8188,71600.0
2005-04-25 10:50:00,29.53,29.56,29.51,29.56,41400.0,16.8188,16.8359,16.8075,16.8359,41400.0
2005-04-25 10:55:00,29.56,29.56,29.54,29.55,67800.0,16.8359,16.8359,16.8245,16.8302,67800.0
2005-04-25 11:00:00,29.55,29.57,29.54,29.54,40600.0,16.8302,16.8416,16.8245,16.8245,40600.0
2005-04-25 11:05:00,29.54,29.57,29.53,29.54,39600.0,16.8245,16.8416,16.8188,16.8245,39600.0
2005-04-25 11:10:00,29.54,29.56,29.54,29.54,44000.0,16.8245,16.8359,16.8245,16.8245,44000.0
2005-04-25 11:15:00,29.54,29.54,29.5,29.51,133000.0,16.8245,16.8245,16.8018,16.8075,133000.0
2005-04-25 11:20:00,29.51,29.54,29.51,29.53,32200.0,16.8075,16.8245,16.8075,16.8188,32200.0
2005-04-25 11:25:00,29.53,29.57,29.52,29.55,31800.0,16.8188,16.8416,16.8131,16.8302,31800.0
2005-04-25 11:30:00,29.54,29.55,29.5,29.5,117200.0,16.8245,16.8302,16.8018,16.8018,117200.0
2005-04-25 11:35:00,29.52,29.55,29.5,29.54,38800.0,16.8131,16.8302,16.8018,16.8245,38800.0
2005-04-25 11:40:00,29.54,29.55,29.53,29.55,37400.0,16.8245,16.8302,16.8188,16.8302,37400.0
2005-04-25 11:45:00,29.55,29.57,29.53,29.56,56000.0,16.8302,16.8416,16.8188,16.8359,56000.0
2005-04-25 11:50:00,29.56,29.57,29.53,29.54,69200.0,16.8359,16.8416,16.8188,16.8245,69200.0
2005-04-25 11:55:00,29.53,29.56,29.53,29.56,41400.0,16.8188,16.8359,16.8188,16.8359,41400.0
2005-04-25 12:00:00,29.55,29.55,29.5,29.52,33800.0,16.8302,16.8302,16.8018,16.8131,33800.0
2005-04-25 12:05:00,29.52,29.53,29.5,29.5,57800.0,16.8131,16.8188,16.8018,16.8018,57800.0
2005-04-25 12:10:00,29.5,29.51,29.5,29.5,53400.0,16.8018,16.8075,16.8018,16.8018,53400.0
2005-04-25 12:15:00,29.5,29.51,29.5,29.5,93000.0,16.8018,16.8075,16.8018,16.8018,93000.0
2005-04-25 12:20:00,29.5,29.53,29.5,29.53,53000.0,16.8018,16.8188,16.8018,16.8188,53000.0
2005-04-25 12:25:00,29.54,29.54,29.51,29.54,40600.0,16.8245,16.8245,16.8075,16.8245,40600.0
2005-04-25 12:30:00,29.53,29.55,29.53,29.54,20800.0,16.8188,16.8302,16.8188,16.8245,20800.0
2005-04-25 12:35:00,29.54,29.55,29.53,29.53,33800.0,16.8245,16.8302,16.8188,16.8188,33800.0
2005-04-25 12:40:00,29.53,29.55,29.5,29.53,36400.0,16.8188,16.8302,16.8018,16.8188,36400.0
2005-04-25 12:45:00,29.52,29.53,29.5,29.5,51400.0,16.8131,16.8188,16.8018,16.8018,51400.0
2005-04-25 12:50:00,29.5,29.54,29.5,29.53,27600.0,16.8018,16.8245,16.8018,16.8188,27600.0
2005-04-25 12:55:00,29.52,29.53,29.51,29.51,26600.0,16.8131,16.8188,16.8075,16.8075,26600.0
2005-04-25 13:00:00,29.52,29.52,29.47,29.49,72200.0,16.8131,16.8131,16.7847,16.7961,72200.0
2005-04-25 13:05:00,29.49,29.52,29.49,29.52,59800.0,16.7961,16.8131,16.7961,16.8131,59800.0
2005-04-25 13:10:00,29.52,29.55,29.5,29.53,33000.0,16.8131,16.8302,16.8018,16.8188,33000.0
2005-04-25 13:15:00,29.53,29.54,29.52,29.53,27200.0,16.8188,16.8245,16.8131,16.8188,27200.0
2005-04-25 13:20:00,29.53,29.54,29.52,29.54,11200.0,16.8188,16.8245,16.8131,16.8245,11200.0
2005-04-25 13:25:00,29.54,29.54,29.53,29.53,32000.0,16.8245,16.8245,16.8188,16.8188,32000.0
2005-04-25 13:30:00,29.53,29.6,29.52,29.58,66200.0,16.8188,16.8587,16.8131,16.8473,66200.0
2005-04-25 13:35:00,29.57,29.59,29.56,29.58,43400.0,16.8416,16.853,16.8359,16.8473,43400.0
2005-04-25 13:40:00,29.58,29.58,29.57,29.57,23200.0,16.8473,16.8473,16.8416,16.8416,23200.0
2005-04-25 13:45:00,29.57,29.58,29.52,29.52,40400.0,16.8416,16.8473,16.8131,16.8131,40400.0
2005-04-25 13:50:00,29.52,29.55,29.51,29.53,33000.0,16.8131,16.8302,16.8075,16.8188,33000.0
2005-04-25 13:55:00,29.54,29.54,29.52,29.52,49000.0,16.8245,16.8245,16.8131,16.8131,49000.0
2005-04-25 14:00:00,29.52,29.55,29.52,29.55,227400.0,16.8131,16.8302,16.8131,16.8302,227400.0
2005-04-25 14:05:00,29.56,29.58,29.54,29.55,29200.0,16.8359,16.8473,16.8245,16.8302,29200.0
2005-04-25 14:10:00,29.55,29.6,29.55,29.6,49400.0,16.8302,16.8587,16.8302,16.8587,49400.0
2005-04-25 14:15:00,29.57,29.6,29.56,29.56,41800.0,16.8416,16.8587,16.8359,16.8359,41800.0
2005-04-25 14:20:00,29.56,29.58,29.55,29.56,194400.0,16.8359,16.8473,16.8302,16.8359,194400.0
2005-04-25 14:25:00,29.56,29.59,29.55,29.57,64600.0,16.8359,16.853,16.8302,16.8416,64600.0
2005-04-25 14:30:00,29.57,29.59,29.57,29.58,28200.0,16.8416,16.853,16.8416,16.8473,28200.0
2005-04-25 14:35:00,29.58,29.59,29.57,29.57,49600.0,16.8473,16.853,16.8416,16.8416,49600.0
2005-04-25 14:40:00,29.57,29.6,29.57,29.6,40400.0,16.8416,16.8587,16.8416,16.8587,40400.0
2005-04-25 14:45:00,29.6,29.6,29.57,29.58,68600.0,16.8587,16.8587,16.8416,16.8473,68600.0
2005-04-25 14:50:00,29.58,29.59,29.55,29.57,61200.0,16.8473,16.853,16.8302,16.8416,61200.0
2005-04-25 14:55:00,29.57,29.6,29.55,29.55,56600.0,16.8416,16.8587,16.8302,16.8302,56600.0
2005-04-25 15:00:00,29.56,29.56,29.5,29.51,117000.0,16.8359,16.8359,16.8018,16.8075,117000.0
2005-04-25 15:05:00,29.52,29.54,29.5,29.52,96000.0,16.8131,16.8245,16.8018,16.8131,96000.0
2005-04-25 15:10:00,29.52,29.54,29.51,29.52,55400.0,16.8131,16.8245,16.8075,16.8131,55400.0
2005-04-25 15:15:00,29.52,29.54,29.5,29.53,57400.0,16.8131,16.8245,16.8018,16.8188,57400.0
2005-04-25 15:20:00,29.53,29.55,29.53,29.55,40600.0,16.8188,16.8302,16.8188,16.8302,40600.0
2005-04-25 15:25:00,29.53,29.58,29.53,29.56,52400.0,16.8188,16.8473,16.8188,16.8359,52400.0
2005-04-25 15:30:00,29.56,29.63,29.54,29.63,98800.0,16.8359,16.8758,16.8245,16.8758,98800.0
2005-04-25 15:35:00,29.63,29.63,29.56,29.57,76200.0,16.8758,16.8758,16.8359,16.8416,76200.0
2005-04-25 15:40:00,29.57,29.58,29.56,29.58,235400.0,16.8416,16.8473,16.8359,16.8473,235400.0
2005-04-25 15:45:00,29.58,29.63,29.57,29.61,145400.0,16.8473,16.8758,16.8416,16.8644,145400.0
2005-04-25 15:50:00,29.61,29.62,29.58,29.58,159200.0,16.8644,16.8701,16.8473,16.8473,159200.0
2005-04-25 15:55:00,29.58,29.6,29.57,29.6,202400.0,16.8473,16.8587,16.8416,16.8587,202400.0
2005-04-26 09:30:00,29.58,29.62,29.55,29.61,124200.0,16.8473,16.8701,16.8302,16.8644,124200.0
2005-04-26 09:35:00,29.6,29.6,29.55,29.58,61600.0,16.8587,16.8587,16.8302,16.8473,61600.0
2005-04-26 09:40:00,29.58,29.58,29.52,29.55,80400.0,16.8473,16.8473,16.8131,16.8302,80400.0
2005-04-26 09:45:00,29.56,29.59,29.56,29.56,40800.0,16.8359,16.853,16.8359,16.8359,40800.0
2005-04-26 09:50:00,29.57,29.59,29.56,29.56,47000.0,16.8416,16.853,16.8359,16.8359,47000.0
2005-04-26 09:55:00,29.56,29.57,29.53,29.55,94400.0,16.8359,16.8416,16.8188,16.8302,94400.0
2005-04-26 10:00:00,29.55,29.6,29.49,29.5,130200.0,16.8302,16.8587,16.7961,16.8018,130200.0
2005-04-26 10:05:00,29.5,29.6,29.49,29.55,79600.0,16.8018,16.8587,16.7961,16.8302,79600.0
2005-04-26 10:10:00,29.56,29.58,29.53,29.55,85600.0,16.8359,16.8473,16.8188,16.8302,85600.0
2005-04-26 10:15:00,29.55,29.64,29.55,29.6,99000.0,16.8302,16.8815,16.8302,16.8587,99000.0
2005-04-26 10:20:00,29.6,29.61,29.59,29.6,86000.0,16.8587,16.8644,16.853,16.8587,86000.0
2005-04-26 10:25:00,29.6,29.6,29.57,29.57,106800.0,16.8587,16.8587,16.8416,16.8416,106800.0
2005-04-26 10:30:00,29.58,29.58,29.55,29.57,177800.0,16.8473,16.8473,16.8302,16.8416,177800.0
2005-04-26 10:35:00,29.58,29.63,29.57,29.6,140400.0,16.8473,16.8758,16.8416,16.8587,140400.0
2005-04-26 10:40:00,29.6,29.62,29.58,29.61,92800.0,16.8587,16.8701,16.8473,16.8644,92800.0
2005-04-26 10:45:00,29.62,29.66,29.62,29.65,103800.0,16.8701,16.8929,16.8701,16.8872,103800.0
2005-04-26 10:50:00,29.64,29.74,29.64,29.72,59600.0,16.8815,16.9384,16.8815,16.9271,59600.0
2005-04-26 10:55:00,29.72,29.73,29.7,29.71,50000.0,16.9271,16.9328,16.9157,16.9214,50000.0
2005-04-26 11:00:00,29.71,29.77,29.71,29.76,132600.0,16.9214,16.9555,16.9214,16.9498,132600.0
2005-04-26 11:05:00,29.76,29.77,29.71,29.73,53000.0,16.9498,16.9555,16.9214,16.9328,53000.0
2005-04-26 11:10:00,29.74,29.75,29.72,29.72,53400.0,16.9384,16.9441,16.9271,16.9271,53400.0
2005-04-26 11:15:00,29.73,29.73,29.68,29.68,68400.0,16.9328,16.9328,16.9043,16.9043,68400.0
2005-04-26 11:20:00,29.69,29.69,29.65,29.68,67600.0,16.91,16.91,16.8872,16.9043,67600.0
2005-04-26 11:25:00,29.68,29.71,29.68,29.69,40800.0,16.9043,16.9214,16.9043,16.91,40800.0
2005-04-26 11:30:00,29.7,29.71,29.69,29.7,48600.0,16.9157,16.9214,16.91,16.9157,48600.0
2005-04-26 11:35:00,29.7,29.71,29.68,29.7,43000.0,16.9157,16.9214,16.9043,16.9157,43000.0
2005-04-26 11:40:00,29.7,29.71,29.68,29.69,60000.0,16.9157,16.9214,16.9043,16.91,60000.0
2005-04-26 11:45:00,29.68,29.69,29.63,29.65,82800.0,16.9043,16.91,16.8758,16.8872,82800.0
2005-04-26 11:50:00,29.64,29.64,29.6,29.61,84400.0,16.8815,16.8815,16.8587,16.8644,84400.0
2005-04-26 11:55:00,29.61,29.63,29.61,29.61,20800.0,16.8644,16.8758,16.8644,16.8644,20800.0
2005-04-26 12:00:00,29.61,29.64,29.61,29.61,64600.0,16.8644,16.8815,16.8644,16.8644,64600.0
2005-04-26 12:05:00,29.62,29.63,29.6,29.61,57600.0,16.8701,16.8758,16.8587,16.8644,57600.0
2005-04-26 12:10:00,29.61,29.64,29.61,29.64,27200.0,16.8644,16.8815,16.8644,16.8815,27200.0
2005-04-26 12:15:00,29.63,29.66,29.63,29.65,24200.0,16.8758,16.8929,16.8758,16.8872,24200.0
2005-04-26 12:20:00,29.65,29.65,29.64,29.64,23200.0,16.8872,16.8872,16.8815,16.8815,23200.0
2005-04-26 12:25:00,29.64,29.64,29.61,29.61,131800.0,16.8815,16.8815,16.8644,16.8644,131800.0
2005-04-26 12:30:00,29.61,29.61,29.54,29.58,197800.0,16.8644,16.8644,16.8245,16.8473,197800.0
2005-04-26 12:35:00,29.58,29.61,29.57,29.61,87600.0,16.8473,16.8644,16.8416,16.8644,87600.0
2005-04-26 12:40:00,29.61,29.62,29.6,29.61,59600.0,16.8644,16.8701,16.8587,16.8644,59600.0
2005-04-26 12:45:00,29.61,29.64,29.6,29.62,47800.0,16.8644,16.8815,16.8587,16.8701,47800.0
2005-04-26 12:50:00,29.63,29.65,29.62,29.63,33800.0,16.8758,16.8872,16.8701,16.8758,33800.0
2005-04-26 12:55:00,29.64,29.65,29.61,29.62,34200.0,16.8815,16.8872,16.8644,16.8701,34200.0
2005-04-26 13:00:00,29.61,29.62,29.58,29.58,49800.0,16.8644,16.8701,16.8473,16.8473,49800.0
2005-04-26 13:05:00,29.58,29.59,29.54,29.54,104000.0,16.8473,16.853,16.8245,16.8245,104000.0
2005-04-26 13:10:00,29.55,29.57,29.55,29.57,62200.0,16.8302,16.8416,16.8302,16.8416,62200.0
2005-04-26 13:15:00,29.57,29.61,29.56,29.6,41400.0,16.8416,16.8644,16.8359,16.8587,41400.0
2005-04-26 13:20:00,29.59,29.59,29.56,29.56,81600.0,16.853,16.853,16.8359,16.8359,81600.0
2005-04-26 13:25:00,29.56,29.56,29.53,29.53,54800.0,16.8359,16.8359,16.8188,16.8188,54800.0
2005-04-26 13:30:00,29.53,29.59,29.53,29.58,107600.0,16.8188,16.853,16.8188,16.8473,107600.0
2005-04-26 13:35:00,29.58,29.6,29.57,29.59,40800.0,16.8473,16.8587,16.8416,16.853,40800.0
2005-04-26 13:40:00,29.59,29.6,29.58,29.59,80800.0,16.853,16.8587,16.8473,16.853,80800.0
2005-04-26 13:45:00,29.59,29.6,29.57,29.59,100400.0,16.853,16.8587,16.8416,16.853,100400.0
2005-04-26 13:50:00,29.59,29.6,29.59,29.6,16600.0,16.853,16.8587,16.853,16.8587,16600.0
2005-04-26 13:55:00,29.61,29.62,29.61,29.62,42800.0,16.8644,16.8701,16.8644,16.8701,42800.0
2005-04-26 14:00:00,29.62,29.62,29.58,29.59,110800.0,16.8701,16.8701,16.8473,16.853,110800.0
2005-04-26 14:05:00,29.59,29.59,29.54,29.55,87200.0,16.853,16.853,16.8245,16.8302,87200.0
2005-04-26 14:10:00,29.54,29.56,29.54,29.55,49400.0,16.8245,16.8359,16.8245,16.8302,49400.0
2005-04-26 14:15:00,29.54,29.54,29.49,29.5,116000.0,16.8245,16.8245,16.7961,16.8018,116000.0
2005-04-26 14:20:00,29.51,29.52,29.48,29.49,70800.0,16.8075,16.8131,16.7904,16.7961,70800.0
2005-04-26 14:25:00,29.49,29.54,29.48,29.53,169600.0,16.7961,16.8245,16.7904,16.8188,169600.0
2005-04-26 14:30:00,29.54,29.55,29.53,29.55,59000.0,16.8245,16.8302,16.8188,16.8302,59000.0
2005-04-26 14:35:00,29.55,29.59,29.55,29.56,128200.0,16.8302,16.853,16.8302,16.8359,128200.0
2005-04-26 14:40:00,29.57,29.57,29.55,29.55,62600.0,16.8416,16.8416,16.8302,16.8302,62600.0
2005-04-26 14:45:00,29.55,29.58,29.53,29.53,56200.0,16.8302,16.8473,16.8188,16.8188,56200.0
2005-04-26 14:50:00,29.53,29.55,29.53,29.54,71600.0,16.8188,16.8302,16.8188,16.8245,71600.0
2005-04-26 14:55:00,29.54,29.54,29.49,29.5,77200.0,16.8245,16.8245,16.7961,16.8018,77200.0
2005-04-26 15:00:00,29.5,29.53,29.5,29.51,63800.0,16.8018,16.8188,16.8018,16.8075,63800.0
2005-04-26 15:05:00,29.51,29.53,29.5,29.5,33800.0,16.8075,16.8188,16.8018,16.8018,33800.0
2005-04-26 15:10:00,29.5,29.53,29.5,29.53,88600.0,16.8018,16.8188,16.8018,16.8188,88600.0
2005-04-26 15:15:00,29.53,29.53,29.49,29.5,58000.0,16.8188,16.8188,16.7961,16.8018,58000.0
2005-04-26 15:20:00,29.51,29.55,29.51,29.53,115800.0,16.8075,16.8302,16.8075,16.8188,115800.0
2005-04-26 15:25:00,29.53,29.55,29.52,29.53,67800.0,16.8188,16.8302,16.8131,16.8188,67800.0
2005-04-26 15:30:00,29.53,29.53,29.5,29.5,62600.0,16.8188,16.8188,16.8018,16.8018,62600.0
2005-04-26 15:35:00,29.5,29.51,29.49,29.49,92800.0,16.8018,16.8075,16.7961,16.7961,92800.0
2005-04-26 15:40:00,29.49,29.49,29.42,29.43,196200.0,16.7961,16.7961,16.7562,16.7619,196200.0
2005-04-26 15:45:00,29.43,29.47,29.43,29.47,205400.0,16.7619,16.7847,16.7619,16.7847,205400.0
2005-04-26 15:50:00,29.47,29.47,29.36,29.36,195800.0,16.7847,16.7847,16.722,16.722,195800.0
2005-04-26 15:55:00,29.37,29.45,29.36,29.39,206400.0,16.7277,16.7733,16.722,16.7391,206400.0
2005-04-27 09:30:00,29.38,29.38,29.34,29.35,98000.0,16.7334,16.7334,16.7106,16.7163,98000.0
2005-04-27 09:35:00,29.36,29.36,29.29,29.29,83600.0,16.722,16.722,16.6822,16.6822,83600.0
2005-04-27 09:40:00,29.29,29.3,29.24,29.3,60400.0,16.6822,16.6878,16.6537,16.6878,60400.0
2005-04-27 09:45:00,29.3,29.33,29.28,29.32,79800.0,16.6878,16.7049,16.6765,16.6992,79800.0
2005-04-27 09:50:00,29.32,29.4,29.31,29.35,72000.0,16.6992,16.7448,16.6935,16.7163,72000.0
2005-04-27 09:55:00,29.35,29.36,29.33,29.33,54800.0,16.7163,16.722,16.7049,16.7049,54800.0
2005-04-27 10:00:00,29.32,29.43,29.32,29.43,295000.0,16.6992,16.7619,16.6992,16.7619,295000.0
2005-04-27 10:05:00,29.43,29.43,29.39,29.39,49400.0,16.7619,16.7619,16.7391,16.7391,49400.0
2005-04-27 10:10:00,29.39,29.43,29.38,29.39,53600.0,16.7391,16.7619,16.7334,16.7391,53600.0
2005-04-27 10:15:00,29.39,29.45,29.38,29.42,64800.0,16.7391,16.7733,16.7334,16.7562,64800.0
2005-04-27 10:20:00,29.43,29.46,29.38,29.45,54600.0,16.7619,16.779,16.7334,16.7733,54600.0
2005-04-27 10:25:00,29.45,29.47,29.43,29.43,68400.0,16.7733,16.7847,16.7619,16.7619,68400.0
2005-04-27 10:30:00,29.43,29.5,29.43,29.49,227200.0,16.7619,16.8018,16.7619,16.7961,227200.0
2005-04-27 10:35:00,29.49,29.5,29.42,29.48,243000.0,16.7961,16.8018,16.7562,16.7904,243000.0
2005-04-27 10:40:00,29.48,29.49,29.43,29.46,132000.0,16.7904,16.7961,16.7619,16.779,132000.0
2005-04-27 10:45:00,29.46,29.48,29.45,29.48,299200.0,16.779,16.7904,16.7733,16.7904,299200.0
2005-04-27 10:50:00,29.48,29.48,29.46,29.46,190200.0,16.7904,16.7904,16.779,16.779,190200.0
2005-04-27 10:55:00,29.45,29.49,29.45,29.49,67000.0,16.7733,16.7961,16.7733,16.7961,67000.0
2005-04-27 11:00:00,29.48,29.49,29.46,29.46,58600.0,16.7904,16.7961,16.779,16.779,58600.0
2005-04-27 11:05:00,29.47,29.48,29.46,29.47,43400.0,16.7847,16.7904,16.779,16.7847,43400.0
2005-04-27 11:10:00,29.47,29.48,29.46,29.48,24600.0,16.7847,16.7904,16.779,16.7904,24600.0
2005-04-27 11:15:00,29.48,29.49,29.45,29.48,41400.0,16.7904,16.7961,16.7733,16.7904,41400.0
2005-04-27 11:20:00,29.48,29.55,29.47,29.55,79000.0,16.7904,16.8302,16.7847,16.8302,79000.0
2005-04-27 11:25:00,29.55,29.57,29.55,29.56,159000.0,16.8302,16.8416,16.8302,16.8359,159000.0
2005-04-27 11:30:00,29.56,29.57,29.51,29.56,181800.0,16.8359,16.8416,16.8075,16.8359,181800.0
2005-04-27 11:35:00,29.56,29.56,29.53,29.53,109800.0,16.8359,16.8359,16.8188,16.8188,109800.0
2005-04-27 11:40:00,29.53,29.53,29.52,29.52,49000.0,16.8188,16.8188,16.8131,16.8131,49000.0
2005-04-27 11:45:00,29.52,29.52,29.51,29.52,45000.0,16.8131,16.8131,16.8075,16.8131,45000.0
2005-04-27 11:50:00,29.52,29.55,29.52,29.53,73800.0,16.8131,16.8302,16.8131,16.8188,73800.0
2005-04-27 11:55:00,29.53,29.57,29.53,29.56,187400.0,16.8188,16.8416,16.8188,16.8359,187400.0
2005-04-27 12:00:00,29.56,29.64,29.56,29.63,278200.0,16.8359,16.8815,16.8359,16.8758,278200.0
2005-04-27 12:05:00,29.64,29.75,29.64,29.73,162400.0,16.8815,16.9441,16.8815,16.9328,162400.0
2005-04-27 12:10:00,29.73,29.74,29.71,29.71,123000.0,16.9328,16.9384,16.9214,16.9214,123000.0
2005-04-27 12:15:00,29.71,29.73,29.7,29.7,61400.0,16.9214,16.9328,16.9157,16.9157,61400.0
2005-04-27 12:20:00,29.7,29.72,29.66,29.72,56400.0,16.9157,16.9271,16.8929,16.9271,56400.0
2005-04-27 12:25:00,29.7,29.72,29.7,29.72,29000.0,16.9157,16.9271,16.9157,16.9271,29000.0
2005-04-27 12:30:00,29.71,29.72,29.68,29.7,98200.0,16.9214,16.9271,16.9043,16.9157,98200.0
2005-04-27 12:35:00,29.69,29.73,29.69,29.73,61600.0,16.91,16.9328,16.91,16.9328,61600.0
2005-04-27 12:40:00,29.73,29.75,29.73,29.75,77600.0,16.9328,16.9441,16.9328,16.9441,77600.0
2005-04-27 12:45:00,29.75,29.81,29.75,29.75,120400.0,16.9441,16.9783,16.9441,16.9441,120400.0
2005-04-27 12:50:00,29.76,29.79,29.75,29.77,55600.0,16.9498,16.9669,16.9441,16.9555,55600.0
2005-04-27 12:55:00,29.76,29.79,29.75,29.78,36200.0,16.9498,16.9669,16.9441,16.9612,36200.0
2005-04-27 13:00:00,29.78,29.78,29.75,29.78,49200.0,16.9612,16.9612,16.9441,16.9612,49200.0
2005-04-27 13:05:00,29.78,29.81,29.77,29.8,135200.0,16.9612,16.9783,16.9555,16.9726,135200.0
2005-04-27 13:10:00,29.81,29.88,29.81,29.86,110400.0,16.9783,17.0182,16.9783,17.0068,110400.0
2005-04-27 13:15:00,29.86,29.86,29.84,29.85,157200.0,17.0068,17.0068,16.9954,17.0011,157200.0
2005-04-27 13:20:00,29.85,29.85,29.82,29.82,56000.0,17.0011,17.0011,16.984,16.984,56000.0
2005-04-27 13:25:00,29.82,29.83,29.81,29.81,94800.0,16.984,16.9897,16.9783,16.9783,94800.0
2005-04-27 13:30:00,29.81,29.82,29.8,29.81,66600.0,16.9783,16.984,16.9726,16.9783,66600.0
2005-04-27 13:35:00,29.81,29.83,29.81,29.82,76000.0,16.9783,16.9897,16.9783,16.984,76000.0
2005-04-27 13:40:00,29.82,29.82,29.8,29.8,79200.0,16.984,16.984,16.9726,16.9726,79200.0
2005-04-27 13:45:00,29.8,29.8,29.78,29.79,141000.0,16.9726,16.9726,16.9612,16.9669,141000.0
2005-04-27 13:50:00,29.78,29.79,29.78,29.78,73600.0,16.9612,16.9669,16.9612,16.9612,73600.0
2005-04-27 13:55:00,29.78,29.79,29.77,29.78,64000.0,16.9612,16.9669,16.9555,16.9612,64000.0
2005-04-27 14:00:00,29.78,29.79,29.77,29.79,105400.0,16.9612,16.9669,16.9555,16.9669,105400.0
2005-04-27 14:05:00,29.79,29.79,29.78,29.78,78800.0,16.9669,16.9669,16.9612,16.9612,78800.0
2005-04-27 14:10:00,29.78,29.78,29.74,29.74,72800.0,16.9612,16.9612,16.9384,16.9384,72800.0
2005-04-27 14:15:00,29.74,29.78,29.74,29.78,74000.0,16.9384,16.9612,16.9384,16.9612,74000.0
2005-04-27 14:20:00,29.77,29.78,29.77,29.78,76800.0,16.9555,16.9612,16.9555,16.9612,76800.0
2005-04-27 14:25:00,29.78,29.79,29.78,29.78,136200.0,16.9612,16.9669,16.9612,16.9612,136200.0
2005-04-27 14:30:00,29.78,29.79,29.77,29.78,100600.0,16.9612,16.9669,16.9555,16.9612,100600.0
2005-04-27 14:35:00,29.78,29.78,29.76,29.76,81200.0,16.9612,16.9612,16.9498,16.9498,81200.0
2005-04-27 14:40:00,29.76,29.77,29.73,29.73,174000.0,16.9498,16.9555,16.9328,16.9328,174000.0
2005-04-27 14:45:00,29.73,29.75,29.73,29.75,106000.0,16.9328,16.9441,16.9328,16.9441,106000.0
2005-04-27 14:50:00,29.74,29.75,29.74,29.75,198200.0,16.9384,16.9441,16.9384,16.9441,198200.0
2005-04-27 14:55:00,29.75,29.75,29.73,29.75,204400.0,16.9441,16.9441,16.9328,16.9441,204400.0
2005-04-27 15:00:00,29.75,29.81,29.75,29.8,202600.0,16.9441,16.9783,16.9441,16.9726,202600.0
2005-04-27 15:05:00,29.79,29.8,29.77,29.77,68000.0,16.9669,16.9726,16.9555,16.9555,68000.0
2005-04-27 15:10:00,29.77,29.78,29.75,29.77,112000.0,16.9555,16.9612,16.9441,16.9555,112000.0
2005-04-27 15:15:00,29.77,29.78,29.75,29.78,60400.0,16.9555,16.9612,16.9441,16.9612,60400.0
2005-04-27 15:20:00,29.78,29.78,29.75,29.78,140200.0,16.9612,16.9612,16.9441,16.9612,140200.0
2005-04-27 15:25:00,29.8,29.8,29.75,29.75,111200.0,16.9726,16.9726,16.9441,16.9441,111200.0
2005-04-27 15:30:00,29.75,29.79,29.75,29.78,114000.0,16.9441,16.9669,16.9441,16.9612,114000.0
2005-04-27 15:35:00,29.78,29.78,29.76,29.76,74400.0,16.9612,16.9612,16.9498,16.9498,74400.0
2005-04-27 15:40:00,29.76,29.78,29.75,29.78,168400.0,16.9498,16.9612,16.9441,16.9612,168400.0
2005-04-27 15:45:00,29.78,29.81,29.78,29.79,150200.0,16.9612,16.9783,16.9612,16.9669,150200.0
2005-04-27 15:50:00,29.78,29.81,29.78,29.78,176200.0,16.9612,16.9783,16.9612,16.9612,176200.0
2005-04-27 15:55:00,29.78,29.78,29.74,29.76,212200.0,16.9612,16.9612,16.9384,16.9498,212200.0
2005-04-28 09:30:00,29.76,29.83,29.71,29.8,214800.0,16.9498,16.9897,16.9214,16.9726,214800.0
2005-04-28 09:35:00,29.79,29.79,29.73,29.73,100200.0,16.9669,16.9669,16.9328,16.9328,100200.0
2005-04-28 09:40:00,29.72,29.75,29.64,29.64,240400.0,16.9271,16.9441,16.8815,16.8815,240400.0
2005-04-28 09:45:00,29.65,29.68,29.63,29.66,116800.0,16.8872,16.9043,16.8758,16.8929,116800.0
2005-04-28 09:50:00,29.66,29.68,29.65,29.66,147200.0,16.8929,16.9043,16.8872,16.8929,147200.0
2005-04-28 09:55:00,29.65,29.73,29.63,29.72,156600.0,16.8872,16.9328,16.8758,16.9271,156600.0
2005-04-28 10:00:00,29.72,29.77,29.69,29.77,254000.0,16.9271,16.9555,16.91,16.9555,254000.0
2005-04-28 10:05:00,29.78,29.79,29.75,29.76,97600.0,16.9612,16.9669,16.9441,16.9498,97600.0
2005-04-28 10:10:00,29.77,29.8,29.76,29.78,172000.0,16.9555,16.9726,16.9498,16.9612,172000.0
2005-04-28 10:15:00,29.78,29.8,29.75,29.78,223000.0,16.9612,16.9726,16.9441,16.9612,223000.0
2005-04-28 10:20:00,29.78,29.86,29.76,29.86,118200.0,16.9612,17.0068,16.9498,17.0068,118200.0
2005-04-28 10:25:00,29.86,29.95,29.85,29.93,82000.0,17.0068,17.0581,17.0011,17.0467,82000.0
2005-04-28 10:30:00,29.93,30.04,29.91,29.92,128600.0,17.0467,17.1093,17.0353,17.041,128600.0
2005-04-28 10:35:00,29.91,29.93,29.9,29.9,124000.0,17.0353,17.0467,17.0296,17.0296,124000.0
2005-04-28 10:40:00,29.9,29.93,29.88,29.89,120200.0,17.0296,17.0467,17.0182,17.0239,120200.0
2005-04-28 10:45:00,29.88,29.91,29.88,29.9,58800.0,17.0182,17.0353,17.0182,17.0296,58800.0
2005-04-28 10:50:00,29.9,29.93,29.9,29.9,114000.0,17.0296,17.0467,17.0296,17.0296,114000.0
2005-04-28 10:55:00,29.9,29.93,29.9,29.91,87600.0,17.0296,17.0467,17.0296,17.0353,87600.0
2005-04-28 11:00:00,29.91,29.93,29.89,29.91,117800.0,17.0353,17.0467,17.0239,17.0353,117800.0
2005-04-28 11:05:00,29.91,29.94,29.9,29.91,51000.0,17.0353,17.0524,17.0296,17.0353,51000.0
2005-04-28 11:10:00,29.9,29.92,29.89,29.9,45400.0,17.0296,17.041,17.0239,17.0296,45400.0
2005-04-28 11:15:00,29.91,29.95,29.9,29.95,79200.0,17.0353,17.0581,17.0296,17.0581,79200.0
2005-04-28 11:20:00,29.95,29.95,29.93,29.93,43400.0,17.0581,17.0581,17.0467,17.0467,43400.0
2005-04-28 11:25:00,29.92,29.92,29.9,29.9,94400.0,17.041,17.041,17.0296,17.0296,94400.0
2005-04-28 11:30:00,29.9,29.9,29.85,29.85,120600.0,17.0296,17.0296,17.0011,17.0011,120600.0
2005-04-28 11:35:00,29.85,29.86,29.83,29.84,57400.0,17.0011,17.0068,16.9897,16.9954,57400.0
2005-04-28 11:40:00,29.84,29.84,29.8,29.8,71200.0,16.9954,16.9954,16.9726,16.9726,71200.0
2005-04-28 11:45:00,29.8,29.8,29.76,29.78,134200.0,16.9726,16.9726,16.9498,16.9612,134200.0
2005-04-28 11:50:00,29.78,29.82,29.78,29.8,108800.0,16.9612,16.984,16.9612,16.9726,108800.0
2005-04-28 11:55:00,29.8,29.82,29.78,29.78,28600.0,16.9726,16.984,16.9612,16.9612,28600.0
2005-04-28 12:00:00,29.78,29.84,29.78,29.79,84000.0,16.9612,16.9954,16.9612,16.9669,84000.0
2005-04-28 12:05:00,29.79,29.81,29.76,29.76,75600.0,16.9669,16.9783,16.9498,16.9498,75600.0
2005-04-28 12:10:00,29.77,29.77,29.73,29.74,80000.0,16.9555,16.9555,16.9328,16.9384,80000.0
2005-04-28 12:15:00,29.74,29.91,29.73,29.74,43400.0,16.9384,17.0353,16.9328,16.9384,43400.0
2005-04-28 12:20:00,29.74,29.75,29.73,29.74,53600.0,16.9384,16.9441,16.9328,16.9384,53600.0
2005-04-28 12:25:00,29.75,29.78,29.74,29.75,66000.0,16.9441,16.9612,16.9384,16.9441,66000.0
2005-04-28 12:30:00,29.76,29.81,29.75,29.8,32800.0,16.9498,16.9783,16.9441,16.9726,32800.0
2005-04-28 12:35:00,29.79,29.84,29.79,29.82,48200.0,16.9669,16.9954,16.9669,16.984,48200.0
2005-04-28 12:40:00,29.82,29.83,29.81,29.82,14200.0,16.984,16.9897,16.9783,16.984,14200.0
2005-04-28 12:45:00,29.82,29.85,29.81,29.81,43800.0,16.984,17.0011,16.9783,16.9783,43800.0
2005-04-28 12:50:00,29.81,29.83,29.81,29.83,38000.0,16.9783,16.9897,16.9783,16.9897,38000.0
2005-04-28 12:55:00,29.82,29.86,29.77,29.83,450000.0,16.984,17.0068,16.9555,16.9897,450000.0
2005-04-28 13:00:00,29.83,29.83,29.82,29.82,43000.0,16.9897,16.9897,16.984,16.984,43000.0
2005-04-28 13:05:00,29.82,29.85,29.82,29.84,111400.0,16.984,17.0011,16.984,16.9954,111400.0
2005-04-28 13:10:00,29.84,29.88,29.84,29.87,96000.0,16.9954,17.0182,16.9954,17.0125,96000.0
2005-04-28 13:15:00,29.87,29.87,29.82,29.83,74000.0,17.0125,17.0125,16.984,16.9897,74000.0
2005-04-28 13:20:00,29.83,29.87,29.82,29.86,80600.0,16.9897,17.0125,16.984,17.0068,80600.0
2005-04-28 13:25:00,29.86,29.86,29.84,29.84,41600.0,17.0068,17.0068,16.9954,16.9954,41600.0
2005-04-28 13:30:00,29.83,29.86,29.8,29.85,56000.0,16.9897,17.0068,16.9726,17.0011,56000.0
2005-04-28 13:35:00,29.84,29.85,29.82,29.84,26400.0,16.9954,17.0011,16.984,16.9954,26400.0
2005-04-28 13:40:00,29.84,29.89,29.84,29.85,69200.0,16.9954,17.0239,16.9954,17.0011,69200.0
2005-04-28 13:45:00,29.85,29.88,29.85,29.86,51600.0,17.0011,17.0182,17.0011,17.0068,51600.0
2005-04-28 13:50:00,29.86,29.89,29.86,29.89,81800.0,17.0068,17.0239,17.0068,17.0239,81800.0
2005-04-28 13:55:00,29.89,29.97,29.89,29.96,146000.0,17.0239,17.0694,17.0239,17.0637,146000.0
2005-04-28 14:00:00,29.97,29.98,29.95,29.98,88000.0,17.0694,17.0751,17.0581,17.0751,88000.0
2005-04-28 14:05:00,29.98,29.98,29.92,29.93,242400.0,17.0751,17.0751,17.041,17.0467,242400.0
2005-04-28 14:10:00,29.93,29.93,29.92,29.92,78400.0,17.0467,17.0467,17.041,17.041,78400.0
2005-04-28 14:15:00,29.93,29.95,29.92,29.92,150800.0,17.0467,17.0581,17.041,17.041,150800.0
2005-04-28 14:20:00,29.92,29.92,29.88,29.91,331800.0,17.041,17.041,17.0182,17.0353,331800.0
2005-04-28 14:25:00,29.91,29.91,29.86,29.88,131600.0,17.0353,17.0353,17.0068,17.0182,131600.0
2005-04-28 14:30:00,29.88,29.88,29.82,29.82,111000.0,17.0182,17.0182,16.984,16.984,111000.0
2005-04-28 14:35:00,29.83,29.87,29.83,29.84,99200.0,16.9897,17.0125,16.9897,16.9954,99200.0
2005-04-28 14:40:00,29.84,29.85,29.82,29.83,150000.0,16.9954,17.0011,16.984,16.9897,150000.0
2005-04-28 14:45:00,29.83,29.83,29.77,29.77,143800.0,16.9897,16.9897,16.9555,16.9555,143800.0
2005-04-28 14:50:00,29.77,29.79,29.75,29.79,92000.0,16.9555,16.9669,16.9441,16.9669,92000.0
2005-04-28 14:55:00,29.79,29.85,29.79,29.84,119200.0,16.9669,17.0011,16.9669,16.9954,119200.0
2005-04-28 15:00:00,29.84,29.84,29.78,29.79,104400.0,16.9954,16.9954,16.9612,16.9669,104400.0
2005-04-28 15:05:00,29.79,29.81,29.79,29.81,77200.0,16.9669,16.9783,16.9669,16.9783,77200.0
2005-04-28 15:10:00,29.82,29.82,29.8,29.8,126000.0,16.984,16.984,16.9726,16.9726,126000.0
2005-04-28 15:15:00,29.8,29.8,29.79,29.79,121600.0,16.9726,16.9726,16.9669,16.9669,121600.0
2005-04-28 15:20:00,29.79,29.84,29.79,29.83,55600.0,16.9669,16.9954,16.9669,16.9897,55600.0
2005-04-28 15:25:00,29.83,29.83,29.8,29.81,88000.0,16.9897,16.9897,16.9726,16.9783,88000.0
2005-04-28 15:30:00,29.8,29.81,29.77,29.77,62800.0,16.9726,16.9783,16.9555,16.9555,62800.0
2005-04-28 15:35:00,29.78,29.8,29.75,29.77,144200.0,16.9612,16.9726,16.9441,16.9555,144200.0
2005-04-28 15:40:00,29.77,29.82,29.77,29.81,63800.0,16.9555,16.984,16.9555,16.9783,63800.0
2005-04-28 15:45:00,29.81,29.81,29.78,29.78,76400.0,16.9783,16.9783,16.9612,16.9612,76400.0
2005-04-28 15:50:00,29.78,29.82,29.78,29.79,165200.0,16.9612,16.984,16.9612,16.9669,165200.0
2005-04-28 15:55:00,29.78,29.79,29.72,29.74,269600.0,16.9612,16.9669,16.9271,16.9384,269600.0
2005-04-29 09:30:00,29.81,29.83,29.75,29.78,403200.0,16.9783,16.9897,16.9441,16.9612,403200.0
2005-04-29 09:35:00,29.78,29.79,29.66,29.67,164800.0,16.9612,16.9669,16.8929,16.8986,164800.0
2005-04-29 09:40:00,29.67,29.68,29.63,29.63,136400.0,16.8986,16.9043,16.8758,16.8758,136400.0
2005-04-29 09:45:00,29.63,29.69,29.63,29.67,90800.0,16.8758,16.91,16.8758,16.8986,90800.0
2005-04-29 09:50:00,29.67,29.68,29.61,29.64,312200.0,16.8986,16.9043,16.8644,16.8815,312200.0
2005-04-29 09:55:00,29.64,29.67,29.59,29.67,146000.0,16.8815,16.8986,16.853,16.8986,146000.0
2005-04-29 10:00:00,29.67,29.78,29.65,29.67,248800.0,16.8986,16.9612,16.8872,16.8986,248800.0
2005-04-29 10:05:00,29.67,29.75,29.61,29.75,187000.0,16.8986,16.9441,16.8644,16.9441,187000.0
2005-04-29 10:10:00,29.75,29.76,29.71,29.73,88000.0,16.9441,16.9498,16.9214,16.9328,88000.0
2005-04-29 10:15:00,29.74,29.79,29.72,29.79,124800.0,16.9384,16.9669,16.9271,16.9669,124800.0
2005-04-29 10:20:00,29.77,29.81,29.77,29.78,162200.0,16.9555,16.9783,16.9555,16.9612,162200.0
2005-04-29 10:25:00,29.78,29.79,29.74,29.78,146400.0,16.9612,16.9669,16.9384,16.9612,146400.0
2005-04-29 10:30:00,29.77,29.79,29.75,29.75,137000.0,16.9555,16.9669,16.9441,16.9441,137000.0
2005-04-29 10:35:00,29.75,29.75,29.72,29.73,75000.0,16.9441,16.9441,16.9271,16.9328,75000.0
2005-04-29 10:40:00,29.73,29.75,29.72,29.73,97400.0,16.9328,16.9441,16.9271,16.9328,97400.0
2005-04-29 10:45:00,29.73,29.75,29.7,29.7,94600.0,16.9328,16.9441,16.9157,16.9157,94600.0
2005-04-29 10:50:00,29.71,29.75,29.7,29.75,116400.0,16.9214,16.9441,16.9157,16.9441,116400.0
2005-04-29 10:55:00,29.75,29.79,29.74,29.79,129800.0,16.9441,16.9669,16.9384,16.9669,129800.0
2005-04-29 11:00:00,29.79,29.82,29.77,29.77,83000.0,16.9669,16.984,16.9555,16.9555,83000.0
2005-04-29 11:05:00,29.77,29.9,29.75,29.89,137400.0,16.9555,17.0296,16.9441,17.0239,137400.0
2005-04-29 11:10:00,29.89,29.89,29.81,29.81,90200.0,17.0239,17.0239,16.9783,16.9783,90200.0
2005-04-29 11:15:00,29.81,29.84,29.8,29.83,77000.0,16.9783,16.9954,16.9726,16.9897,77000.0
2005-04-29 11:20:00,29.82,29.85,29.81,29.82,57200.0,16.984,17.0011,16.9783,16.984,57200.0
2005-04-29 11:25:00,29.81,29.85,29.79,29.85,100400.0,16.9783,17.0011,16.9669,17.0011,100400.0
2005-04-29 11:30:00,29.85,29.85,29.79,29.81,108200.0,17.0011,17.0011,16.9669,16.9783,108200.0
2005-04-29 11:35:00,29.81,29.82,29.79,29.79,53600.0,16.9783,16.984,16.9669,16.9669,53600.0
2005-04-29 11:40:00,29.79,29.82,29.75,29.75,56200.0,16.9669,16.984,16.9441,16.9441,56200.0
2005-04-29 11:45:00,29.75,29.84,29.75,29.82,135400.0,16.9441,16.9954,16.9441,16.984,135400.0
2005-04-29 11:50:00,29.83,29.85,29.83,29.83,91000.0,16.9897,17.0011,16.9897,16.9897,91000.0
2005-04-29 11:55:00,29.83,29.86,29.83,29.85,64200.0,16.9897,17.0068,16.9897,17.0011,64200.0
2005-04-29 12:00:00,29.85,29.85,29.82,29.84,84400.0,17.0011,17.0011,16.984,16.9954,84400.0
2005-04-29 12:05:00,29.84,29.84,29.79,29.79,55800.0,16.9954,16.9954,16.9669,16.9669,55800.0
2005-04-29 12:10:00,29.79,29.82,29.78,29.79,40600.0,16.9669,16.984,16.9612,16.9669,40600.0
2005-04-29 12:15:00,29.79,29.79,29.77,29.78,67200.0,16.9669,16.9669,16.9555,16.9612,67200.0
2005-04-29 12:20:00,29.78,29.79,29.78,29.78,30400.0,16.9612,16.9669,16.9612,16.9612,30400.0
2005-04-29 12:25:00,29.78,29.79,29.75,29.77,64000.0,16.9612,16.9669,16.9441,16.9555,64000.0
2005-04-29 12:30:00,29.76,29.79,29.75,29.78,29000.0,16.9498,16.9669,16.9441,16.9612,29000.0
2005-04-29 12:35:00,29.78,29.83,29.77,29.82,45400.0,16.9612,16.9897,16.9555,16.984,45400.0
2005-04-29 12:40:00,29.83,29.86,29.82,29.85,77400.0,16.9897,17.0068,16.984,17.0011,77400.0
2005-04-29 12:45:00,29.85,29.86,29.82,29.82,36200.0,17.0011,17.0068,16.984,16.984,36200.0
2005-04-29 12:50:00,29.82,29.82,29.8,29.82,102800.0,16.984,16.984,16.9726,16.984,102800.0
2005-04-29 12:55:00,29.82,29.82,29.82,29.82,60600.0,16.984,16.984,16.984,16.984,60600.0
2005-04-29 13:00:00,29.81,29.82,29.8,29.81,56600.0,16.9783,16.984,16.9726,16.9783,56600.0
2005-04-29 13:05:00,29.8,29.82,29.8,29.81,107200.0,16.9726,16.984,16.9726,16.9783,107200.0
2005-04-29 13:10:00,29.81,29.83,29.81,29.82,267400.0,16.9783,16.9897,16.9783,16.984,267400.0
2005-04-29 13:15:00,29.82,29.85,29.81,29.85,34600.0,16.984,17.0011,16.9783,17.0011,34600.0
2005-04-29 13:20:00,29.84,29.86,29.82,29.83,48000.0,16.9954,17.0068,16.984,16.9897,48000.0
2005-04-29 13:25:00,29.83,29.84,29.78,29.8,44000.0,16.9897,16.9954,16.9612,16.9726,44000.0
2005-04-29 13:30:00,29.79,29.8,29.75,29.77,54600.0,16.9669,16.9726,16.9441,16.9555,54600.0
2005-04-29 13:35:00,29.77,29.77,29.71,29.71,172800.0,16.9555,16.9555,16.9214,16.9214,172800.0
2005-04-29 13:40:00,29.7,29.72,29.7,29.71,52000.0,16.9157,16.9271,16.9157,16.9214,52000.0
2005-04-29 13:45:00,29.71,29.74,29.71,29.74,52800.0,16.9214,16.9384,16.9214,16.9384,52800.0
2005-04-29 13:50:00,29.73,29.75,29.72,29.75,38000.0,16.9328,16.9441,16.9271,16.9441,38000.0
2005-04-29 13:55:00,29.75,29.77,29.75,29.77,33400.0,16.9441,16.9555,16.9441,16.9555,33400.0
2005-04-29 14:00:00,29.77,29.83,29.77,29.83,49000.0,16.9555,16.9897,16.9555,16.9897,49000.0
2005-04-29 14:05:00,29.83,29.83,29.78,29.8,72400.0,16.9897,16.9897,16.9612,16.9726,72400.0
2005-04-29 14:10:00,29.79,29.82,29.77,29.81,57000.0,16.9669,16.984,16.9555,16.9783,57000.0
2005-04-29 14:15:00,29.81,29.82,29.8,29.8,147000.0,16.9783,16.984,16.9726,16.9726,147000.0
2005-04-29 14:20:00,29.8,29.89,29.8,29.88,62600.0,16.9726,17.0239,16.9726,17.0182,62600.0
2005-04-29 14:25:00,29.88,29.9,29.83,29.87,81800.0,17.0182,17.0296,16.9897,17.0125,81800.0
2005-04-29 14:30:00,29.86,29.9,29.86,29.88,302800.0,17.0068,17.0296,17.0068,17.0182,302800.0
2005-04-29 14:35:00,29.89,29.97,29.88,29.93,162200.0,17.0239,17.0694,17.0182,17.0467,162200.0
2005-04-29 14:40:00,29.92,29.92,29.9,29.9,46000.0,17.041,17.041,17.0296,17.0296,46000.0
2005-04-29 14:45:00,29.91,29.95,29.91,29.95,64400.0,17.0353,17.0581,17.0353,17.0581,64400.0
2005-04-29 14:50:00,29.95,29.97,29.91,29.93,79200.0,17.0581,17.0694,17.0353,17.0467,79200.0
2005-04-29 14:55:00,29.93,29.94,29.89,29.89,51800.0,17.0467,17.0524,17.0239,17.0239,51800.0
2005-04-29 15:00:00,29.9,29.91,29.88,29.88,64800.0,17.0296,17.0353,17.0182,17.0182,64800.0
2005-04-29 15:05:00,29.88,29.88,29.86,29.88,168000.0,17.0182,17.0182,17.0068,17.0182,168000.0
2005-04-29 15:10:00,29.88,29.89,29.86,29.86,67800.0,17.0182,17.0239,17.0068,17.0068,67800.0
2005-04-29 15:15:00,29.86,29.89,29.86,29.87,122200.0,17.0068,17.0239,17.0068,17.0125,122200.0
2005-04-29 15:20:00,29.87,29.87,29.84,29.87,95600.0,17.0125,17.0125,16.9954,17.0125,95600.0
2005-04-29 15:25:00,29.87,29.89,29.86,29.89,153800.0,17.0125,17.0239,17.0068,17.0239,153800.0
2005-04-29 15:30:00,29.89,29.89,29.86,29.88,84000.0,17.0239,17.0239,17.0068,17.0182,84000.0
2005-04-29 15:35:00,29.87,29.92,29.87,29.89,108200.0,17.0125,17.041,17.0125,17.0239,108200.0
2005-04-29 15:40:00,29.89,29.96,29.89,29.95,107800.0,17.0239,17.0637,17.0239,17.0581,107800.0
2005-04-29 15:45:00,29.96,29.99,29.95,29.98,132200.0,17.0637,17.0808,17.0581,17.0751,132200.0
2005-04-29 15:50:00,29.99,29.99,29.97,29.97,151800.0,17.0808,17.0808,17.0694,17.0694,151800.0
2005-04-29 15:55:00,29.98,29.98,29.92,29.96,223400.0,17.0751,17.0751,17.041,17.0637,223400.0
2005-05-02 09:30:00,30.04,30.1,30.04,30.09,428200.0,17.1093,17.1435,17.1093,17.1378,428200.0
2005-05-02 09:35:00,30.09,30.09,30.0,30.07,133200.0,17.1378,17.1378,17.0865,17.1264,133200.0
2005-05-02 09:40:00,30.07,30.14,30.05,30.13,280200.0,17.1264,17.1663,17.115,17.1606,280200.0
2005-05-02 09:45:00,30.11,30.2,30.1,30.2,163800.0,17.1492,17.2004,17.1435,17.2004,163800.0
2005-05-02 09:50:00,30.2,30.25,30.2,30.24,181800.0,17.2004,17.2289,17.2004,17.2232,181800.0
2005-05-02 09:55:00,30.24,30.25,30.23,30.25,137000.0,17.2232,17.2289,17.2175,17.2289,137000.0
2005-05-02 10:00:00,30.25,30.27,30.24,30.25,166400.0,17.2289,17.2403,17.2232,17.2289,166400.0
2005-05-02 10:05:00,30.25,30.27,30.22,30.22,296200.0,17.2289,17.2403,17.2118,17.2118,296200.0
2005-05-02 10:10:00,30.22,30.27,30.22,30.26,281600.0,17.2118,17.2403,17.2118,17.2346,281600.0
2005-05-02 10:15:00,30.27,30.28,30.25,30.28,145000.0,17.2403,17.246,17.2289,17.246,145000.0
2005-05-02 10:20:00,30.29,30.3,30.25,30.28,97000.0,17.2517,17.2574,17.2289,17.246,97000.0
2005-05-02 10:25:00,30.28,30.28,30.24,30.24,64800.0,17.246,17.246,17.2232,17.2232,64800.0
2005-05-02 10:30:00,30.24,30.25,30.23,30.25,88200.0,17.2232,17.2289,17.2175,17.2289,88200.0
2005-05-02 10:35:00,30.25,30.25,30.21,30.21,182000.0,17.2289,17.2289,17.2061,17.2061,182000.0
2005-05-02 10:40:00,30.22,30.25,30.21,30.25,64400.0,17.2118,17.2289,17.2061,17.2289,64400.0
2005-05-02 10:45:00,30.25,30.29,30.24,30.29,89600.0,17.2289,17.2517,17.2232,17.2517,89600.0
2005-05-02 10:50:00,30.29,30.3,30.28,30.28,94000.0,17.2517,17.2574,17.246,17.246,94000.0
2005-05-02 10:55:00,30.28,30.3,30.28,30.28,97200.0,17.246,17.2574,17.246,17.246,97200.0
2005-05-02 11:00:00,30.28,30.28,30.26,30.26,63400.0,17.246,17.246,17.2346,17.2346,63400.0
2005-05-02 11:05:00,30.25,30.25,30.23,30.23,27200.0,17.2289,17.2289,17.2175,17.2175,27200.0
2005-05-02 11:10:00,30.23,30.24,30.22,30.24,70000.0,17.2175,17.2232,17.2118,17.2232,70000.0
2005-05-02 11:15:00,30.24,30.25,30.23,30.25,149200.0,17.2232,17.2289,17.2175,17.2289,149200.0
2005-05-02 11:20:00,30.25,30.28,30.25,30.27,109200.0,17.2289,17.246,17.2289,17.2403,109200.0
2005-05-02 11:25:00,30.27,30.27,30.21,30.25,96800.0,17.2403,17.2403,17.2061,17.2289,96800.0
2005-05-02 11:30:00,30.25,30.27,30.25,30.25,44800.0,17.2289,17.2403,17.2289,17.2289,44800.0
2005-05-02 11:35:00,30.25,30.25,30.24,30.24,77400.0,17.2289,17.2289,17.2232,17.2232,77400.0
2005-05-02 11:40:00,30.24,30.27,30.22,30.27,65600.0,17.2232,17.2403,17.2118,17.2403,65600.0
2005-05-02 11:45:00,30.27,30.27,30.24,30.24,105600.0,17.2403,17.2403,17.2232,17.2232,105600.0
2005-05-02 11:50:00,30.24,30.27,30.23,30.26,119400.0,17.2232,17.2403,17.2175,17.2346,119400.0
2005-05-02 11:55:00,30.27,30.29,30.27,30.29,78000.0,17.2403,17.2517,17.2403,17.2517,78000.0
2005-05-02 12:00:00,30.29,30.3,30.24,30.27,66800.0,17.2517,17.2574,17.2232,17.2403,66800.0
2005-05-02 12:05:00,30.27,30.27,30.25,30.26,57200.0,17.2403,17.2403,17.2289,17.2346,57200.0
2005-05-02 12:10:00,30.26,30.28,30.25,30.27,58600.0,17.2346,17.246,17.2289,17.2403,58600.0
2005-05-02 12:15:00,30.27,30.3,30.25,30.3,177400.0,17.2403,17.2574,17.2289,17.2574,177400.0
2005-05-02 12:20:00,30.3,30.33,30.3,30.31,84600.0,17.2574,17.2745,17.2574,17.2631,84600.0
2005-05-02 12:25:00,30.3,30.34,30.3,30.32,64600.0,17.2574,17.2802,17.2574,17.2688,64600.0
2005-05-02 12:30:00,30.32,30.32,30.28,30.28,253600.0,17.2688,17.2688,17.246,17.246,253600.0
2005-05-02 12:35:00,30.28,30.3,30.28,30.29,96200.0,17.246,17.2574,17.246,17.2517,96200.0
2005-05-02 12:40:00,30.3,30.3,30.28,30.29,69600.0,17.2574,17.2574,17.246,17.2517,69600.0
2005-05-02 12:45:00,30.29,30.29,30.27,30.28,90600.0,17.2517,17.2517,17.2403,17.246,90600.0
2005-05-02 12:50:00,30.29,30.3,30.25,30.25,124200.0,17.2517,17.2574,17.2289,17.2289,124200.0
2005-05-02 12:55:00,30.27,30.28,30.25,30.27,45800.0,17.2403,17.246,17.2289,17.2403,45800.0
2005-05-02 13:00:00,30.27,30.28,30.25,30.26,59000.0,17.2403,17.246,17.2289,17.2346,59000.0
2005-05-02 13:05:00,30.27,30.27,30.25,30.25,63600.0,17.2403,17.2403,17.2289,17.2289,63600.0
2005-05-02 13:10:00,30.25,30.25,30.23,30.23,120000.0,17.2289,17.2289,17.2175,17.2175,120000.0
2005-05-02 13:15:00,30.23,30.24,30.22,30.23,143200.0,17.2175,17.2232,17.2118,17.2175,143200.0
2005-05-02 13:20:00,30.22,30.25,30.22,30.24,58400.0,17.2118,17.2289,17.2118,17.2232,58400.0
2005-05-02 13:25:00,30.25,30.25,30.22,30.23,88000.0,17.2289,17.2289,17.2118,17.2175,88000.0
2005-05-02 13:30:00,30.23,30.25,30.22,30.23,83000.0,17.2175,17.2289,17.2118,17.2175,83000.0
2005-05-02 13:35:00,30.22,30.22,30.2,30.21,91400.0,17.2118,17.2118,17.2004,17.2061,91400.0
2005-05-02 13:40:00,30.21,30.22,30.18,30.2,85600.0,17.2061,17.2118,17.1891,17.2004,85600.0
2005-05-02 13:45:00,30.19,30.23,30.19,30.21,189200.0,17.1947,17.2175,17.1947,17.2061,189200.0
2005-05-02 13:50:00,30.21,30.22,30.2,30.2,73800.0,17.2061,17.2118,17.2004,17.2004,73800.0
2005-05-02 13:55:00,30.2,30.22,30.18,30.21,168400.0,17.2004,17.2118,17.1891,17.2061,168400.0
2005-05-02 14:00:00,30.22,30.22,30.1,30.11,197800.0,17.2118,17.2118,17.1435,17.1492,197800.0
2005-05-02 14:05:00,30.1,30.16,30.1,30.16,109400.0,17.1435,17.1777,17.1435,17.1777,109400.0
2005-05-02 14:10:00,30.16,30.23,30.16,30.2,113600.0,17.1777,17.2175,17.1777,17.2004,113600.0
2005-05-02 14:15:00,30.18,30.2,30.14,30.14,94400.0,17.1891,17.2004,17.1663,17.1663,94400.0
2005-05-02 14:20:00,30.14,30.15,30.13,30.14,85400.0,17.1663,17.172,17.1606,17.1663,85400.0
2005-05-02 14:25:00,30.14,30.18,30.14,30.14,79200.0,17.1663,17.1891,17.1663,17.1663,79200.0
2005-05-02 14:30:00,30.16,30.17,30.14,30.15,78000.0,17.1777,17.1834,17.1663,17.172,78000.0
2005-05-02 14:35:00,30.15,30.19,30.14,30.18,136400.0,17.172,17.1947,17.1663,17.1891,136400.0
2005-05-02 14:40:00,30.18,30.25,30.18,30.22,116200.0,17.1891,17.2289,17.1891,17.2118,116200.0
2005-05-02 14:45:00,30.22,30.22,30.18,30.18,106200.0,17.2118,17.2118,17.1891,17.1891,106200.0
2005-05-02 14:50:00,30.18,30.18,30.13,30.13,119600.0,17.1891,17.1891,17.1606,17.1606,119600.0
2005-05-02 14:55:00,30.13,30.15,30.12,30.14,90800.0,17.1606,17.172,17.1549,17.1663,90800.0
2005-05-02 15:00:00,30.14,30.14,30.11,30.11,103000.0,17.1663,17.1663,17.1492,17.1492,103000.0
2005-05-02 15:05:00,30.12,30.15,30.11,30.14,113200.0,17.1549,17.172,17.1492,17.1663,113200.0
2005-05-02 15:10:00,30.14,30.18,30.14,30.17,106200.0,17.1663,17.1891,17.1663,17.1834,106200.0
2005-05-02 15:15:00,30.17,30.18,30.13,30.14,103000.0,17.1834,17.1891,17.1606,17.1663,103000.0
2005-05-02 15:20:00,30.14,30.17,30.13,30.15,136600.0,17.1663,17.1834,17.1606,17.172,136600.0
2005-05-02 15:25:00,30.15,30.17,30.14,30.16,116600.0,17.172,17.1834,17.1663,17.1777,116600.0
2005-05-02 15:30:00,30.16,30.2,30.15,30.15,178800.0,17.1777,17.2004,17.172,17.172,178800.0
2005-05-02 15:35:00,30.15,30.16,30.13,30.15,87800.0,17.172,17.1777,17.1606,17.172,87800.0
2005-05-02 15:40:00,30.15,30.22,30.15,30.21,139600.0,17.172,17.2118,17.172,17.2061,139600.0
2005-05-02 15:45:00,30.21,30.22,30.2,30.21,123600.0,17.2061,17.2118,17.2004,17.2061,123600.0
2005-05-02 15:50:00,30.21,30.24,30.19,30.23,201400.0,17.2061,17.2232,17.1947,17.2175,201400.0
2005-05-02 15:55:00,30.23,30.24,30.2,30.21,334600.0,17.2175,17.2232,17.2004,17.2061,334600.0
2005-05-03 09:30:00,30.23,30.25,30.2,30.25,194000.0,17.2175,17.2289,17.2004,17.2289,194000.0
2005-05-03 09:35:00,30.25,30.31,30.25,30.27,120000.0,17.2289,17.2631,17.2289,17.2403,120000.0
2005-05-03 09:40:00,30.28,30.35,30.25,30.33,103400.0,17.246,17.2859,17.2289,17.2745,103400.0
2005-05-03 09:45:00,30.32,30.33,30.25,30.27,121800.0,17.2688,17.2745,17.2289,17.2403,121800.0
2005-05-03 09:50:00,30.27,30.32,30.24,30.28,90200.0,17.2403,17.2688,17.2232,17.246,90200.0
2005-05-03 09:55:00,30.28,30.32,30.27,30.31,73000.0,17.246,17.2688,17.2403,17.2631,73000.0
2005-05-03 10:00:00,30.31,30.35,30.3,30.31,121000.0,17.2631,17.2859,17.2574,17.2631,121000.0
2005-05-03 10:05:00,30.31,30.33,30.29,30.33,283000.0,17.2631,17.2745,17.2517,17.2745,283000.0
2005-05-03 10:10:00,30.33,30.35,30.31,30.32,82600.0,17.2745,17.2859,17.2631,17.2688,82600.0
2005-05-03 10:15:00,30.32,30.33,30.27,30.31,98800.0,17.2688,17.2745,17.2403,17.2631,98800.0
2005-05-03 10:20:00,30.31,30.32,30.28,30.29,99200.0,17.2631,17.2688,17.246,17.2517,99200.0
2005-05-03 10:25:00,30.3,30.33,30.29,30.3,64600.0,17.2574,17.2745,17.2517,17.2574,64600.0
2005-05-03 10:30:00,30.3,30.35,30.29,30.35,75200.0,17.2574,17.2859,17.2517,17.2859,75200.0
2005-05-03 10:35:00,30.34,30.35,30.29,30.32,62000.0,17.2802,17.2859,17.2517,17.2688,62000.0
2005-05-03 10:40:00,30.32,30.34,30.3,30.33,70000.0,17.2688,17.2802,17.2574,17.2745,70000.0
2005-05-03 10:45:00,30.34,30.35,30.32,30.32,154400.0,17.2802,17.2859,17.2688,17.2688,154400.0
2005-05-03 10:50:00,30.32,30.32,30.25,30.28,65400.0,17.2688,17.2688,17.2289,17.246,65400.0
2005-05-03 10:55:00,30.3,30.31,30.28,30.3,37600.0,17.2574,17.2631,17.246,17.2574,37600.0
2005-05-03 11:00:00,30.3,30.32,30.29,30.31,52800.0,17.2574,17.2688,17.2517,17.2631,52800.0
2005-05-03 11:05:00,30.31,30.34,30.31,30.32,147800.0,17.2631,17.2802,17.2631,17.2688,147800.0
2005-05-03 11:10:00,30.32,30.33,30.31,30.32,74000.0,17.2688,17.2745,17.2631,17.2688,74000.0
2005-05-03 11:15:00,30.33,30.33,30.3,30.33,56400.0,17.2745,17.2745,17.2574,17.2745,56400.0
2005-05-03 11:20:00,30.34,30.34,30.32,30.33,35200.0,17.2802,17.2802,17.2688,17.2745,35200.0
2005-05-03 11:25:00,30.33,30.35,30.3,30.33,55400.0,17.2745,17.2859,17.2574,17.2745,55400.0
2005-05-03 11:30:00,30.33,30.33,30.31,30.32,28200.0,17.2745,17.2745,17.2631,17.2688,28200.0
2005-05-03 11:35:00,30.32,30.33,30.3,30.31,47200.0,17.2688,17.2745,17.2574,17.2631,47200.0
2005-05-03 11:40:00,30.32,30.32,30.3,30.31,25000.0,17.2688,17.2688,17.2574,17.2631,25000.0
2005-05-03 11:45:00,30.31,30.32,30.3,30.3,26200.0,17.2631,17.2688,17.2574,17.2574,26200.0
2005-05-03 11:50:00,30.3,30.31,30.3,30.3,82400.0,17.2574,17.2631,17.2574,17.2574,82400.0
2005-05-03 11:55:00,30.3,30.3,30.29,30.3,39200.0,17.2574,17.2574,17.2517,17.2574,39200.0
2005-05-03 12:00:00,30.3,30.3,30.29,30.3,31800.0,17.2574,17.2574,17.2517,17.2574,31800.0
2005-05-03 12:05:00,30.3,30.3,30.29,30.3,12200.0,17.2574,17.2574,17.2517,17.2574,12200.0
2005-05-03 12:10:00,30.3,30.3,30.28,30.28,28000.0,17.2574,17.2574,17.246,17.246,28000.0
2005-05-03 12:15:00,30.28,30.28,30.28,30.28,14600.0,17.246,17.246,17.246,17.246,14600.0
2005-05-03 12:20:00,30.28,30.29,30.27,30.28,39000.0,17.246,17.2517,17.2403,17.246,39000.0
2005-05-03 12:25:00,30.28,30.29,30.27,30.29,386800.0,17.246,17.2517,17.2403,17.2517,386800.0
2005-05-03 12:30:00,30.29,30.29,30.26,30.27,83000.0,17.2517,17.2517,17.2346,17.2403,83000.0
2005-05-03 12:35:00,30.27,30.27,30.25,30.25,44200.0,17.2403,17.2403,17.2289,17.2289,44200.0
2005-05-03 12:40:00,30.25,30.25,30.24,30.25,31200.0,17.2289,17.2289,17.2232,17.2289,31200.0
2005-05-03 12:45:00,30.25,30.27,30.25,30.25,19800.0,17.2289,17.2403,17.2289,17.2289,19800.0
2005-05-03 12:50:00,30.26,30.27,30.25,30.26,46600.0,17.2346,17.2403,17.2289,17.2346,46600.0
2005-05-03 12:55:00,30.26,30.27,30.25,30.26,39400.0,17.2346,17.2403,17.2289,17.2346,39400.0
2005-05-03 13:00:00,30.25,30.25,30.23,30.24,58000.0,17.2289,17.2289,17.2175,17.2232,58000.0
2005-05-03 13:05:00,30.24,30.25,30.23,30.25,36400.0,17.2232,17.2289,17.2175,17.2289,36400.0
2005-05-03 13:10:00,30.25,30.28,30.25,30.28,43200.0,17.2289,17.246,17.2289,17.246,43200.0
2005-05-03 13:15:00,30.28,30.28,30.25,30.25,34400.0,17.246,17.246,17.2289,17.2289,34400.0
2005-05-03 13:20:00,30.25,30.26,30.25,30.25,26200.0,17.2289,17.2346,17.2289,17.2289,26200.0
2005-05-03 13:25:00,30.25,30.29,30.25,30.28,37200.0,17.2289,17.2517,17.2289,17.246,37200.0
2005-05-03 13:30:00,30.28,30.28,30.27,30.28,42200.0,17.246,17.246,17.2403,17.246,42200.0
2005-05-03 13:35:00,30.27,30.28,30.27,30.27,13400.0,17.2403,17.246,17.2403,17.2403,13400.0
2005-05-03 13:40:00,30.27,30.27,30.25,30.27,83000.0,17.2403,17.2403,17.2289,17.2403,83000.0
2005-05-03 13:45:00,30.27,30.28,30.25,30.27,77600.0,17.2403,17.246,17.2289,17.2403,77600.0
2005-05-03 13:50:00,30.27,30.28,30.25,30.27,93200.0,17.2403,17.246,17.2289,17.2403,93200.0
2005-05-03 13:55:00,30.27,30.3,30.27,30.29,60800.0,17.2403,17.2574,17.2403,17.2517,60800.0
2005-05-03 14:00:00,30.29,30.3,30.28,30.29,78000.0,17.2517,17.2574,17.246,17.2517,78000.0
2005-05-03 14:05:00,30.29,30.29,30.25,30.26,93800.0,17.2517,17.2517,17.2289,17.2346,93800.0
2005-05-03 14:10:00,30.28,30.34,30.27,30.33,103400.0,17.246,17.2802,17.2403,17.2745,103400.0
2005-05-03 14:15:00,30.33,30.33,30.16,30.22,169000.0,17.2745,17.2745,17.1777,17.2118,169000.0
2005-05-03 14:20:00,30.22,30.3,30.18,30.28,156800.0,17.2118,17.2574,17.1891,17.246,156800.0
2005-05-03 14:25:00,30.28,30.3,30.21,30.21,130600.0,17.246,17.2574,17.2061,17.2061,130600.0
2005-05-03 14:30:00,30.2,30.34,30.19,30.33,183400.0,17.2004,17.2802,17.1947,17.2745,183400.0
2005-05-03 14:35:00,30.33,30.41,30.33,30.39,162800.0,17.2745,17.32,17.2745,17.3087,162800.0
2005-05-03 14:40:00,30.39,30.4,30.36,30.36,102200.0,17.3087,17.3144,17.2916,17.2916,102200.0
2005-05-03 14:45:00,30.36,30.4,30.33,30.34,97400.0,17.2916,17.3144,17.2745,17.2802,97400.0
2005-05-03 14:50:00,30.34,30.36,30.32,30.34,79800.0,17.2802,17.2916,17.2688,17.2802,79800.0
2005-05-03 14:55:00,30.34,30.36,30.32,30.32,102800.0,17.2802,17.2916,17.2688,17.2688,102800.0
2005-05-03 15:00:00,30.33,30.34,30.2,30.24,164000.0,17.2745,17.2802,17.2004,17.2232,164000.0
2005-05-03 15:05:00,30.24,30.24,30.1,30.13,273400.0,17.2232,17.2232,17.1435,17.1606,273400.0
2005-05-03 15:10:00,30.13,30.16,30.09,30.13,160000.0,17.1606,17.1777,17.1378,17.1606,160000.0
2005-05-03 15:15:00,30.11,30.14,30.08,30.12,144400.0,17.1492,17.1663,17.1321,17.1549,144400.0
2005-05-03 15:20:00,30.13,30.18,30.11,30.15,183600.0,17.1606,17.1891,17.1492,17.172,183600.0
2005-05-03 15:25:00,30.16,30.17,30.14,30.16,87200.0,17.1777,17.1834,17.1663,17.1777,87200.0
2005-05-03 15:30:00,30.17,30.17,30.1,30.11,123800.0,17.1834,17.1834,17.1435,17.1492,123800.0
2005-05-03 15:35:00,30.11,30.12,30.08,30.11,114200.0,17.1492,17.1549,17.1321,17.1492,114200.0
2005-05-03 15:40:00,30.1,30.14,30.07,30.09,136000.0,17.1435,17.1663,17.1264,17.1378,136000.0
2005-05-03 15:45:00,30.09,30.12,30.08,30.1,150000.0,17.1378,17.1549,17.1321,17.1435,150000.0
2005-05-03 15:50:00,30.1,30.11,30.06,30.07,86200.0,17.1435,17.1492,17.1207,17.1264,86200.0
2005-05-03 15:55:00,30.06,30.19,30.05,30.17,436200.0,17.1207,17.1947,17.115,17.1834,436200.0
2005-05-04 09:30:00,29.91,29.95,29.88,29.95,277600.0,17.17,17.193,17.1528,17.193,277600.0
2005-05-04 09:35:00,29.95,29.95,29.85,29.93,370600.0,17.193,17.193,17.1356,17.1815,370600.0
2005-05-04 09:40:00,29.93,29.93,29.86,29.89,163600.0,17.1815,17.1815,17.1413,17.1586,163600.0
2005-05-04 09:45:00,29.9,29.9,29.88,29.89,96600.0,17.1643,17.1643,17.1528,17.1586,96600.0
2005-05-04 09:50:00,29.88,29.88,29.85,29.86,147200.0,17.1528,17.1528,17.1356,17.1413,147200.0
2005-05-04 09:55:00,29.86,29.9,29.86,29.88,102200.0,17.1413,17.1643,17.1413,17.1528,102200.0
2005-05-04 10:00:00,29.88,29.91,29.85,29.9,208600.0,17.1528,17.17,17.1356,17.1643,208600.0
2005-05-04 10:05:00,29.9,29.93,29.89,29.92,92400.0,17.1643,17.1815,17.1586,17.1758,92400.0
2005-05-04 10:10:00,29.92,29.97,29.9,29.92,84200.0,17.1758,17.2045,17.1643,17.1758,84200.0
2005-05-04 10:15:00,29.92,29.96,29.92,29.95,111400.0,17.1758,17.1988,17.1758,17.193,111400.0
2005-05-04 10:20:00,29.97,29.99,29.96,29.98,128600.0,17.2045,17.216,17.1988,17.2102,128600.0
2005-05-04 10:25:00,29.98,29.99,29.96,29.98,114000.0,17.2102,17.216,17.1988,17.2102,114000.0
2005-05-04 10:30:00,30.0,30.17,29.98,30.17,223000.0,17.2217,17.3193,17.2102,17.3193,223000.0
2005-05-04 10:35:00,30.13,30.22,30.11,30.2,133800.0,17.2963,17.348,17.2849,17.3365,133800.0
2005-05-04 10:40:00,30.18,30.2,30.17,30.18,165600.0,17.325,17.3365,17.3193,17.325,165600.0
2005-05-04 10:45:00,30.18,30.21,30.17,30.18,86800.0,17.325,17.3423,17.3193,17.325,86800.0
2005-05-04 10:50:00,30.18,30.19,30.14,30.15,154800.0,17.325,17.3308,17.3021,17.3078,154800.0
2005-05-04 10:55:00,30.16,30.16,30.14,30.15,73600.0,17.3136,17.3136,17.3021,17.3078,73600.0
2005-05-04 11:00:00,30.15,30.18,30.15,30.18,76400.0,17.3078,17.325,17.3078,17.325,76400.0
2005-05-04 11:05:00,30.18,30.2,30.18,30.18,86000.0,17.325,17.3365,17.325,17.325,86000.0
2005-05-04 11:10:00,30.18,30.22,30.14,30.14,63200.0,17.325,17.348,17.3021,17.3021,63200.0
2005-05-04 11:15:00,30.15,30.2,30.14,30.2,57200.0,17.3078,17.3365,17.3021,17.3365,57200.0
2005-05-04 11:20:00,30.2,30.2,30.16,30.17,63200.0,17.3365,17.3365,17.3136,17.3193,63200.0
2005-05-04 11:25:00,30.17,30.25,30.17,30.24,130600.0,17.3193,17.3652,17.3193,17.3595,130600.0
2005-05-04 11:30:00,30.25,30.25,30.19,30.2,70000.0,17.3652,17.3652,17.3308,17.3365,70000.0
2005-05-04 11:35:00,30.19,30.22,30.18,30.22,69400.0,17.3308,17.348,17.325,17.348,69400.0
2005-05-04 11:40:00,30.22,30.25,30.21,30.22,48000.0,17.348,17.3652,17.3423,17.348,48000.0
2005-05-04 11:45:00,30.22,30.27,30.22,30.23,80800.0,17.348,17.3767,17.348,17.3537,80800.0
2005-05-04 11:50:00,30.23,30.23,30.18,30.19,58400.0,17.3537,17.3537,17.325,17.3308,58400.0
2005-05-04 11:55:00,30.18,30.18,30.15,30.17,51000.0,17.325,17.325,17.3078,17.3193,51000.0
2005-05-04 12:00:00,30.17,30.18,30.13,30.13,95600.0,17.3193,17.325,17.2963,17.2963,95600.0
2005-05-04 12:05:00,30.13,30.15,30.11,30.12,66000.0,17.2963,17.3078,17.2849,17.2906,66000.0
2005-05-04 12:10:00,30.11,30.14,30.11,30.14,60000.0,17.2849,17.3021,17.2849,17.3021,60000.0
2005-05-04 12:15:00,30.13,30.15,30.11,30.13,50200.0,17.2963,17.3078,17.2849,17.2963,50200.0
2005-05-04 12:20:00,30.13,30.15,30.08,30.13,54600.0,17.2963,17.3078,17.2676,17.2963,54600.0
2005-05-04 12:25:00,30.12,30.13,30.09,30.11,37000.0,17.2906,17.2963,17.2734,17.2849,37000.0
2005-05-04 12:30:00,30.13,30.17,30.12,30.15,68200.0,17.2963,17.3193,17.2906,17.3078,68200.0
2005-05-04 12:35:00,30.14,30.16,30.14,30.16,39800.0,17.3021,17.3136,17.3021,17.3136,39800.0
2005-05-04 12:40:00,30.15,30.16,30.14,30.14,35400.0,17.3078,17.3136,17.3021,17.3021,35400.0
2005-05-04 12:45:00,30.14,30.15,30.14,30.15,24200.0,17.3021,17.3078,17.3021,17.3078,24200.0
2005-05-04 12:50:00,30.15,30.18,30.15,30.18,56400.0,17.3078,17.325,17.3078,17.325,56400.0
2005-05-04 12:55:00,30.17,30.2,30.15,30.17,55400.0,17.3193,17.3365,17.3078,17.3193,55400.0
2005-05-04 13:00:00,30.17,30.18,30.17,30.18,66000.0,17.3193,17.325,17.3193,17.325,66000.0
2005-05-04 13:05:00,30.18,30.19,30.17,30.19,56600.0,17.325,17.3308,17.3193,17.3308,56600.0
2005-05-04 13:10:00,30.19,30.2,30.17,30.19,46600.0,17.3308,17.3365,17.3193,17.3308,46600.0
2005-05-04 13:15:00,30.19,30.2,30.18,30.18,68200.0,17.3308,17.3365,17.325,17.325,68200.0
2005-05-04 13:20:00,30.18,30.19,30.18,30.19,75000.0,17.325,17.3308,17.325,17.3308,75000.0
2005-05-04 13:25:00,30.19,30.21,30.18,30.21,34400.0,17.3308,17.3423,17.325,17.3423,34400.0
2005-05-04 13:30:00,30.21,30.21,30.17,30.18,57600.0,17.3423,17.3423,17.3193,17.325,57600.0
2005-05-04 13:35:00,30.17,30.18,30.17,30.17,36200.0,17.3193,17.325,17.3193,17.3193,36200.0
2005-05-04 13:40:00,30.18,30.18,30.16,30.17,24000.0,17.325,17.325,17.3136,17.3193,24000.0
2005-05-04 13:45:00,30.17,30.2,30.16,30.2,106000.0,17.3193,17.3365,17.3136,17.3365,106000.0
2005-05-04 13:50:00,30.2,30.29,30.2,30.29,152800.0,17.3365,17.3882,17.3365,17.3882,152800.0
2005-05-04 13:55:00,30.29,30.32,30.29,30.31,110000.0,17.3882,17.4054,17.3882,17.3997,110000.0
2005-05-04 14:00:00,30.31,30.35,30.31,30.32,112800.0,17.3997,17.4226,17.3997,17.4054,112800.0
2005-05-04 14:05:00,30.32,30.32,30.29,30.29,68400.0,17.4054,17.4054,17.3882,17.3882,68400.0
2005-05-04 14:10:00,30.29,30.3,30.27,30.27,63200.0,17.3882,17.3939,17.3767,17.3767,63200.0
2005-05-04 14:15:00,30.27,30.3,30.27,30.3,75800.0,17.3767,17.3939,17.3767,17.3939,75800.0
2005-05-04 14:20:00,30.3,30.3,30.25,30.28,88000.0,17.3939,17.3939,17.3652,17.3825,88000.0
2005-05-04 14:25:00,30.28,30.29,30.26,30.27,46200.0,17.3825,17.3882,17.371,17.3767,46200.0
2005-05-04 14:30:00,30.27,30.29,30.25,30.29,53200.0,17.3767,17.3882,17.3652,17.3882,53200.0
2005-05-04 14:35:00,30.29,30.29,30.28,30.28,51800.0,17.3882,17.3882,17.3825,17.3825,51800.0
2005-05-04 14:40:00,30.28,30.3,30.28,30.29,52600.0,17.3825,17.3939,17.3825,17.3882,52600.0
2005-05-04 14:45:00,30.28,30.31,30.27,30.28,131600.0,17.3825,17.3997,17.3767,17.3825,131600.0
2005-05-04 14:50:00,30.28,30.3,30.28,30.3,91200.0,17.3825,17.3939,17.3825,17.3939,91200.0
2005-05-04 14:55:00,30.3,30.3,30.29,30.3,228000.0,17.3939,17.3939,17.3882,17.3939,228000.0
2005-05-04 15:00:00,30.31,30.31,30.29,30.29,99400.0,17.3997,17.3997,17.3882,17.3882,99400.0
2005-05-04 15:05:00,30.29,30.31,30.28,30.31,158400.0,17.3882,17.3997,17.3825,17.3997,158400.0
2005-05-04 15:10:00,30.3,30.34,30.3,30.34,262400.0,17.3939,17.4169,17.3939,17.4169,262400.0
2005-05-04 15:15:00,30.34,30.34,30.31,30.33,135600.0,17.4169,17.4169,17.3997,17.4112,135600.0
2005-05-04 15:20:00,30.34,30.34,30.32,30.34,54200.0,17.4169,17.4169,17.4054,17.4169,54200.0
2005-05-04 15:25:00,30.33,30.35,30.32,30.33,106600.0,17.4112,17.4226,17.4054,17.4112,106600.0
2005-05-04 15:30:00,30.32,30.34,30.32,30.33,105800.0,17.4054,17.4169,17.4054,17.4112,105800.0
2005-05-04 15:35:00,30.33,30.34,30.32,30.32,85600.0,17.4112,17.4169,17.4054,17.4054,85600.0
2005-05-04 15:40:00,30.33,30.35,30.32,30.35,183000.0,17.4112,17.4226,17.4054,17.4226,183000.0
2005-05-04 15:45:00,30.35,30.36,30.33,30.33,189200.0,17.4226,17.4284,17.4112,17.4112,189200.0
2005-05-04 15:50:00,30.33,30.33,30.29,30.31,123200.0,17.4112,17.4112,17.3882,17.3997,123200.0
2005-05-04 15:55:00,30.31,30.32,30.29,30.32,275200.0,17.3997,17.4054,17.3882,17.4054,275200.0
2005-05-05 09:30:00,30.28,30.32,30.25,30.25,159200.0,17.3825,17.4054,17.3652,17.3652,159200.0
2005-05-05 09:35:00,30.25,30.29,30.22,30.29,82600.0,17.3652,17.3882,17.348,17.3882,82600.0
2005-05-05 09:40:00,30.29,30.32,30.25,30.26,64800.0,17.3882,17.4054,17.3652,17.371,64800.0
2005-05-05 09:45:00,30.26,30.29,30.25,30.29,74800.0,17.371,17.3882,17.3652,17.3882,74800.0
2005-05-05 09:50:00,30.29,30.31,30.26,30.3,65000.0,17.3882,17.3997,17.371,17.3939,65000.0
2005-05-05 09:55:00,30.3,30.32,30.29,30.31,96400.0,17.3939,17.4054,17.3882,17.3997,96400.0
2005-05-05 10:00:00,30.31,30.35,30.31,30.33,83800.0,17.3997,17.4226,17.3997,17.4112,83800.0
2005-05-05 10:05:00,30.32,30.32,30.29,30.29,68200.0,17.4054,17.4054,17.3882,17.3882,68200.0
2005-05-05 10:10:00,30.29,30.31,30.29,30.3,49000.0,17.3882,17.3997,17.3882,17.3939,49000.0
2005-05-05 10:15:00,30.31,30.32,30.29,30.3,97800.0,17.3997,17.4054,17.3882,17.3939,97800.0
2005-05-05 10:20:00,30.3,30.33,30.3,30.3,138200.0,17.3939,17.4112,17.3939,17.3939,138200.0
2005-05-05 10:25:00,30.3,30.31,30.28,30.28,80000.0,17.3939,17.3997,17.3825,17.3825,80000.0
2005-05-05 10:30:00,30.28,30.3,30.26,30.29,59600.0,17.3825,17.3939,17.371,17.3882,59600.0
2005-05-05 10:35:00,30.3,30.37,30.3,30.35,77400.0,17.3939,17.4341,17.3939,17.4226,77400.0
2005-05-05 10:40:00,30.35,30.4,30.34,30.38,59400.0,17.4226,17.4513,17.4169,17.4399,59400.0
2005-05-05 10:45:00,30.38,30.38,30.35,30.36,71600.0,17.4399,17.4399,17.4226,17.4284,71600.0
2005-05-05 10:50:00,30.37,30.37,30.33,30.34,103600.0,17.4341,17.4341,17.4112,17.4169,103600.0
2005-05-05 10:55:00,30.34,30.35,30.32,30.34,45800.0,17.4169,17.4226,17.4054,17.4169,45800.0
2005-05-05 11:00:00,30.34,30.34,30.33,30.33,64200.0,17.4169,17.4169,17.4112,17.4112,64200.0
2005-05-05 11:05:00,30.33,30.35,30.33,30.33,50600.0,17.4112,17.4226,17.4112,17.4112,50600.0
2005-05-05 11:10:00,30.34,30.36,30.33,30.35,102200.0,17.4169,17.4284,17.4112,17.4226,102200.0
2005-05-05 11:15:00,30.35,30.35,30.33,30.34,30800.0,17.4226,17.4226,17.4112,17.4169,30800.0
2005-05-05 11:20:00,30.33,30.34,30.31,30.31,43800.0,17.4112,17.4169,17.3997,17.3997,43800.0
2005-05-05 11:25:00,30.3,30.3,30.24,30.24,76000.0,17.3939,17.3939,17.3595,17.3595,76000.0
2005-05-05 11:30:00,30.24,30.25,30.23,30.25,97800.0,17.3595,17.3652,17.3537,17.3652,97800.0
2005-05-05 11:35:00,30.25,30.28,30.25,30.27,49400.0,17.3652,17.3825,17.3652,17.3767,49400.0
2005-05-05 11:40:00,30.28,30.3,30.27,30.29,35000.0,17.3825,17.3939,17.3767,17.3882,35000.0
2005-05-05 11:45:00,30.29,30.31,30.29,30.3,30200.0,17.3882,17.3997,17.3882,17.3939,30200.0
2005-05-05 11:50:00,30.3,30.33,30.29,30.33,57200.0,17.3939,17.4112,17.3882,17.4112,57200.0
2005-05-05 11:55:00,30.33,30.34,30.31,30.32,30400.0,17.4112,17.4169,17.3997,17.4054,30400.0
2005-05-05 12:00:00,30.33,30.34,30.29,30.3,40200.0,17.4112,17.4169,17.3882,17.3939,40200.0
2005-05-05 12:05:00,30.3,30.32,30.3,30.3,35400.0,17.3939,17.4054,17.3939,17.3939,35400.0
2005-05-05 12:10:00,30.3,30.3,30.28,30.3,22800.0,17.3939,17.3939,17.3825,17.3939,22800.0
2005-05-05 12:15:00,30.3,30.31,30.28,30.31,39800.0,17.3939,17.3997,17.3825,17.3997,39800.0
2005-05-05 12:20:00,30.3,30.35,30.3,30.34,123400.0,17.3939,17.4226,17.3939,17.4169,123400.0
2005-05-05 12:25:00,30.34,30.35,30.32,30.32,17400.0,17.4169,17.4226,17.4054,17.4054,17400.0
2005-05-05 12:30:00,30.32,30.33,30.32,30.32,14400.0,17.4054,17.4112,17.4054,17.4054,14400.0
2005-05-05 12:35:00,30.31,30.33,30.23,30.23,138800.0,17.3997,17.4112,17.3537,17.3537,138800.0
2005-05-05 12:40:00,30.24,30.27,30.2,30.23,119800.0,17.3595,17.3767,17.3365,17.3537,119800.0
2005-05-05 12:45:00,30.21,30.23,30.07,30.07,163600.0,17.3423,17.3537,17.2619,17.2619,163600.0
2005-05-05 12:50:00,30.07,30.11,30.05,30.11,95800.0,17.2619,17.2849,17.2504,17.2849,95800.0
2005-05-05 12:55:00,30.11,30.11,29.99,30.03,134000.0,17.2849,17.2849,17.216,17.2389,134000.0
2005-05-05 13:00:00,30.04,30.04,29.91,30.0,157400.0,17.2447,17.2447,17.17,17.2217,157400.0
2005-05-05 13:05:00,30.0,30.07,29.99,30.06,134400.0,17.2217,17.2619,17.216,17.2562,134400.0
2005-05-05 13:10:00,30.07,30.08,30.04,30.08,106200.0,17.2619,17.2676,17.2447,17.2676,106200.0
2005-05-05 13:15:00,30.07,30.08,30.02,30.02,182400.0,17.2619,17.2676,17.2332,17.2332,182400.0
2005-05-05 13:20:00,30.02,30.03,30.0,30.0,158400.0,17.2332,17.2389,17.2217,17.2217,158400.0
2005-05-05 13:25:00,30.0,30.04,29.95,30.04,133200.0,17.2217,17.2447,17.193,17.2447,133200.0
2005-05-05 13:30:00,30.03,30.08,30.03,30.08,137000.0,17.2389,17.2676,17.2389,17.2676,137000.0
2005-05-05 13:35:00,30.1,30.18,30.1,30.14,75000.0,17.2791,17.325,17.2791,17.3021,75000.0
2005-05-05 13:40:00,30.14,30.17,30.1,30.17,104400.0,17.3021,17.3193,17.2791,17.3193,104400.0
2005-05-05 13:45:00,30.16,30.17,30.08,30.14,79600.0,17.3136,17.3193,17.2676,17.3021,79600.0
2005-05-05 13:50:00,30.14,30.14,30.09,30.11,50000.0,17.3021,17.3021,17.2734,17.2849,50000.0
2005-05-05 13:55:00,30.11,30.12,30.07,30.11,70600.0,17.2849,17.2906,17.2619,17.2849,70600.0
2005-05-05 14:00:00,30.11,30.14,30.07,30.14,36000.0,17.2849,17.3021,17.2619,17.3021,36000.0
2005-05-05 14:05:00,30.14,30.15,30.11,30.11,28600.0,17.3021,17.3078,17.2849,17.2849,28600.0
2005-05-05 14:10:00,30.12,30.14,30.08,30.1,39600.0,17.2906,17.3021,17.2676,17.2791,39600.0
2005-05-05 14:15:00,30.11,30.15,30.11,30.14,39600.0,17.2849,17.3078,17.2849,17.3021,39600.0
2005-05-05 14:20:00,30.14,30.15,30.1,30.11,57800.0,17.3021,17.3078,17.2791,17.2849,57800.0
2005-05-05 14:25:00,30.11,30.13,30.03,30.03,148000.0,17.2849,17.2963,17.2389,17.2389,148000.0
2005-05-05 14:30:00,30.02,30.06,30.01,30.06,63600.0,17.2332,17.2562,17.2275,17.2562,63600.0
2005-05-05 14:35:00,30.06,30.06,30.01,30.04,92000.0,17.2562,17.2562,17.2275,17.2447,92000.0
2005-05-05 14:40:00,30.04,30.07,30.0,30.02,78800.0,17.2447,17.2619,17.2217,17.2332,78800.0
2005-05-05 14:45:00,30.0,30.04,30.0,30.03,52800.0,17.2217,17.2447,17.2217,17.2389,52800.0
2005-05-05 14:50:00,30.04,30.04,29.97,29.98,115800.0,17.2447,17.2447,17.2045,17.2102,115800.0
2005-05-05 14:55:00,29.98,30.0,29.98,29.98,56800.0,17.2102,17.2217,17.2102,17.2102,56800.0
2005-05-05 15:00:00,29.98,30.02,29.97,30.0,110200.0,17.2102,17.2332,17.2045,17.2217,110200.0
2005-05-05 15:05:00,30.0,30.05,30.0,30.05,79600.0,17.2217,17.2504,17.2217,17.2504,79600.0
2005-05-05 15:10:00,30.04,30.09,30.03,30.06,137200.0,17.2447,17.2734,17.2389,17.2562,137200.0
2005-05-05 15:15:00,30.06,30.13,30.06,30.11,137600.0,17.2562,17.2963,17.2562,17.2849,137600.0
2005-05-05 15:20:00,30.11,30.11,30.07,30.1,83800.0,17.2849,17.2849,17.2619,17.2791,83800.0
2005-05-05 15:25:00,30.11,30.11,30.06,30.07,40600.0,17.2849,17.2849,17.2562,17.2619,40600.0
2005-05-05 15:30:00,30.06,30.16,30.06,30.16,87800.0,17.2562,17.3136,17.2562,17.3136,87800.0
2005-05-05 15:35:00,30.16,30.17,30.12,30.13,95400.0,17.3136,17.3193,17.2906,17.2963,95400.0
2005-05-05 15:40:00,30.13,30.18,30.12,30.17,83000.0,17.2963,17.325,17.2906,17.3193,83000.0
2005-05-05 15:45:00,30.17,30.18,30.15,30.15,50400.0,17.3193,17.325,17.3078,17.3078,50400.0
2005-05-05 15:50:00,30.15,30.18,30.15,30.18,122800.0,17.3078,17.325,17.3078,17.325,122800.0
2005-05-05 15:55:00,30.18,30.18,30.14,30.15,160000.0,17.325,17.325,17.3021,17.3078,160000.0
2005-05-06 09:30:00,30.13,30.16,30.08,30.11,262400.0,17.2963,17.3136,17.2676,17.2849,262400.0
2005-05-06 09:35:00,30.11,30.11,30.04,30.04,122600.0,17.2849,17.2849,17.2447,17.2447,122600.0
2005-05-06 09:40:00,30.04,30.07,30.03,30.03,111800.0,17.2447,17.2619,17.2389,17.2389,111800.0
2005-05-06 09:45:00,30.03,30.05,29.98,29.98,152800.0,17.2389,17.2504,17.2102,17.2102,152800.0
2005-05-06 09:50:00,29.98,29.98,29.92,29.92,130800.0,17.2102,17.2102,17.1758,17.1758,130800.0
2005-05-06 09:55:00,29.92,29.95,29.91,29.94,138800.0,17.1758,17.193,17.17,17.1873,138800.0
2005-05-06 10:00:00,29.94,29.99,29.93,29.99,127200.0,17.1873,17.216,17.1815,17.216,127200.0
2005-05-06 10:05:00,29.99,30.04,29.94,29.95,158400.0,17.216,17.2447,17.1873,17.193,158400.0
2005-05-06 10:10:00,29.97,29.97,29.9,29.92,75200.0,17.2045,17.2045,17.1643,17.1758,75200.0
2005-05-06 10:15:00,29.9,29.96,29.9,29.93,81200.0,17.1643,17.1988,17.1643,17.1815,81200.0
2005-05-06 10:20:00,29.92,29.96,29.89,29.96,158600.0,17.1758,17.1988,17.1586,17.1988,158600.0
2005-05-06 10:25:00,29.95,29.98,29.92,29.95,69200.0,17.193,17.2102,17.1758,17.193,69200.0
2005-05-06 10:30:00,29.95,30.01,29.95,30.0,56200.0,17.193,17.2275,17.193,17.2217,56200.0
2005-05-06 10:35:00,30.0,30.03,29.95,29.96,62400.0,17.2217,17.2389,17.193,17.1988,62400.0
2005-05-06 10:40:00,29.96,29.97,29.91,29.92,114000.0,17.1988,17.2045,17.17,17.1758,114000.0
2005-05-06 10:45:00,29.92,29.93,29.86,29.87,168400.0,17.1758,17.1815,17.1413,17.1471,168400.0
2005-05-06 10:50:00,29.87,29.96,29.85,29.95,56800.0,17.1471,17.1988,17.1356,17.193,56800.0
2005-05-06 10:55:00,29.95,30.02,29.94,30.02,60800.0,17.193,17.2332,17.1873,17.2332,60800.0
2005-05-06 11:00:00,30.01,30.02,29.98,29.99,41800.0,17.2275,17.2332,17.2102,17.216,41800.0
2005-05-06 11:05:00,29.97,29.97,29.95,29.96,32600.0,17.2045,17.2045,17.193,17.1988,32600.0
2005-05-06 11:10:00,29.96,30.0,29.96,29.99,69800.0,17.1988,17.2217,17.1988,17.216,69800.0
2005-05-06 11:15:00,29.98,30.03,29.98,30.03,315000.0,17.2102,17.2389,17.2102,17.2389,315000.0
2005-05-06 11:20:00,30.03,30.03,29.99,30.0,95200.0,17.2389,17.2389,17.216,17.2217,95200.0
2005-05-06 11:25:00,30.0,30.02,29.99,29.99,53800.0,17.2217,17.2332,17.216,17.216,53800.0
2005-05-06 11:30:00,29.99,30.05,29.97,30.05,88400.0,17.216,17.2504,17.2045,17.2504,88400.0
2005-05-06 11:35:00,30.05,30.05,30.03,30.03,15400.0,17.2504,17.2504,17.2389,17.2389,15400.0
2005-05-06 11:40:00,30.02,30.05,30.02,30.02,37600.0,17.2332,17.2504,17.2332,17.2332,37600.0
2005-05-06 11:45:00,30.02,30.02,29.98,29.99,72200.0,17.2332,17.2332,17.2102,17.216,72200.0
2005-05-06 11:50:00,29.99,30.03,29.99,29.99,18800.0,17.216,17.2389,17.216,17.216,18800.0
2005-05-06 11:55:00,29.99,30.02,29.99,30.0,127200.0,17.216,17.2332,17.216,17.2217,127200.0
2005-05-06 12:00:00,30.0,30.0,29.98,29.99,198800.0,17.2217,17.2217,17.2102,17.216,198800.0
2005-05-06 12:05:00,29.99,30.0,29.97,29.98,39800.0,17.216,17.2217,17.2045,17.2102,39800.0
2005-05-06 12:10:00,29.97,30.0,29.97,29.98,46400.0,17.2045,17.2217,17.2045,17.2102,46400.0
2005-05-06 12:15:00,29.99,29.99,29.97,29.98,17800.0,17.216,17.216,17.2045,17.2102,17800.0
2005-05-06 12:20:00,29.98,29.98,29.96,29.97,27800.0,17.2102,17.2102,17.1988,17.2045,27800.0
2005-05-06 12:25:00,29.97,30.0,29.97,30.0,49600.0,17.2045,17.2217,17.2045,17.2217,49600.0
2005-05-06 12:30:00,30.0,30.02,29.99,29.99,15800.0,17.2217,17.2332,17.216,17.216,15800.0
2005-05-06 12:35:00,29.99,30.01,29.97,29.97,33600.0,17.216,17.2275,17.2045,17.2045,33600.0
2005-05-06 12:40:00,29.97,29.97,29.93,29.93,59400.0,17.2045,17.2045,17.1815,17.1815,59400.0
2005-05-06 12:45:00,29.93,29.94,29.91,29.92,289000.0,17.1815,17.1873,17.17,17.1758,289000.0
2005-05-06 12:50:00,29.92,29.94,29.91,29.94,34200.0,17.1758,17.1873,17.17,17.1873,34200.0
2005-05-06 12:55:00,29.95,29.97,29.95,29.96,35400.0,17.193,17.2045,17.193,17.1988,35400.0
2005-05-06 13:00:00,29.96,29.97,29.95,29.97,28800.0,17.1988,17.2045,17.193,17.2045,28800.0
2005-05-06 13:05:00,29.96,29.97,29.96,29.97,27800.0,17.1988,17.2045,17.1988,17.2045,27800.0
2005-05-06 13:10:00,29.97,29.99,29.97,29.99,66000.0,17.2045,17.216,17.2045,17.216,66000.0
2005-05-06 13:15:00,29.99,29.99,29.96,29.96,34400.0,17.216,17.216,17.1988,17.1988,34400.0
2005-05-06 13:20:00,29.96,29.96,29.95,29.95,29800.0,17.1988,17.1988,17.193,17.193,29800.0
2005-05-06 13:25:00,29.95,30.03,29.95,30.03,99000.0,17.193,17.2389,17.193,17.2389,99000.0
2005-05-06 13:30:00,30.02,30.03,29.99,30.0,30000.0,17.2332,17.2389,17.216,17.2217,30000.0
2005-05-06 13:35:00,30.0,30.03,29.99,30.03,25200.0,17.2217,17.2389,17.216,17.2389,25200.0
2005-05-06 13:40:00,30.02,30.02,29.98,29.98,28800.0,17.2332,17.2332,17.2102,17.2102,28800.0
2005-05-06 13:45:00,29.98,29.99,29.98,29.98,29200.0,17.2102,17.216,17.2102,17.2102,29200.0
2005-05-06 13:50:00,29.98,29.99,29.97,29.97,30400.0,17.2102,17.216,17.2045,17.2045,30400.0
2005-05-06 13:55:00,29.97,29.97,29.95,29.96,56400.0,17.2045,17.2045,17.193,17.1988,56400.0
2005-05-06 14:00:00,29.95,29.99,29.95,29.98,160200.0,17.193,17.216,17.193,17.2102,160200.0
2005-05-06 14:05:00,29.98,30.0,29.98,30.0,128600.0,17.2102,17.2217,17.2102,17.2217,128600.0
2005-05-06 14:10:00,30.0,30.0,29.97,29.98,100600.0,17.2217,17.2217,17.2045,17.2102,100600.0
2005-05-06 14:15:00,29.97,30.0,29.97,30.0,102800.0,17.2045,17.2217,17.2045,17.2217,102800.0
2005-05-06 14:20:00,30.0,30.0,29.97,29.97,52200.0,17.2217,17.2217,17.2045,17.2045,52200.0
2005-05-06 14:25:00,29.98,29.99,29.95,29.97,70600.0,17.2102,17.216,17.193,17.2045,70600.0
2005-05-06 14:30:00,29.97,29.97,29.95,29.96,31600.0,17.2045,17.2045,17.193,17.1988,31600.0
2005-05-06 14:35:00,29.96,29.99,29.95,29.95,43600.0,17.1988,17.216,17.193,17.193,43600.0
2005-05-06 14:40:00,29.95,29.99,29.95,29.95,49800.0,17.193,17.216,17.193,17.193,49800.0
2005-05-06 14:45:00,29.95,29.96,29.94,29.96,21000.0,17.193,17.1988,17.1873,17.1988,21000.0
2005-05-06 14:50:00,29.95,29.98,29.95,29.98,44200.0,17.193,17.2102,17.193,17.2102,44200.0
2005-05-06 14:55:00,29.98,29.99,29.97,29.98,71600.0,17.2102,17.216,17.2045,17.2102,71600.0
2005-05-06 15:00:00,29.98,30.0,29.96,29.96,71000.0,17.2102,17.2217,17.1988,17.1988,71000.0
2005-05-06 15:05:00,29.96,29.96,29.93,29.95,88400.0,17.1988,17.1988,17.1815,17.193,88400.0
2005-05-06 15:10:00,29.94,29.96,29.93,29.95,22800.0,17.1873,17.1988,17.1815,17.193,22800.0
2005-05-06 15:15:00,29.95,29.97,29.93,29.97,29200.0,17.193,17.2045,17.1815,17.2045,29200.0
2005-05-06 15:20:00,29.97,29.98,29.96,29.97,53200.0,17.2045,17.2102,17.1988,17.2045,53200.0
2005-05-06 15:25:00,29.98,29.99,29.94,29.95,164200.0,17.2102,17.216,17.1873,17.193,164200.0
2005-05-06 15:30:00,29.95,29.96,29.95,29.96,51000.0,17.193,17.1988,17.193,17.1988,51000.0
2005-05-06 15:35:00,29.95,29.96,29.95,29.96,96600.0,17.193,17.1988,17.193,17.1988,96600.0
2005-05-06 15:40:00,29.96,29.97,29.95,29.96,70000.0,17.1988,17.2045,17.193,17.1988,70000.0
2005-05-06 15:45:00,30.0,30.02,29.97,30.0,372200.0,17.2217,17.2332,17.2045,17.2217,372200.0
2005-05-06 15:50:00,30.0,30.0,29.95,29.96,104400.0,17.2217,17.2217,17.193,17.1988,104400.0
2005-05-06 15:55:00,29.96,29.96,29.88,29.9,235000.0,17.1988,17.1988,17.1528,17.1643,235000.0
2005-05-09 09:30:00,29.89,29.9,29.82,29.88,128800.0,17.1586,17.1643,17.1184,17.1528,128800.0
2005-05-09 09:35:00,29.88,29.97,29.88,29.96,89600.0,17.1528,17.2045,17.1528,17.1988,89600.0
2005-05-09 09:40:00,29.96,29.99,29.96,29.98,124400.0,17.1988,17.216,17.1988,17.2102,124400.0
2005-05-09 09:45:00,29.97,29.98,29.91,29.92,101800.0,17.2045,17.2102,17.17,17.1758,101800.0
2005-05-09 09:50:00,29.92,29.99,29.92,29.98,35400.0,17.1758,17.216,17.1758,17.2102,35400.0
2005-05-09 09:55:00,29.98,30.06,29.97,30.06,88000.0,17.2102,17.2562,17.2045,17.2562,88000.0
2005-05-09 10:00:00,30.06,30.1,30.0,30.0,144200.0,17.2562,17.2791,17.2217,17.2217,144200.0
2005-05-09 10:05:00,30.0,30.04,29.98,30.0,61600.0,17.2217,17.2447,17.2102,17.2217,61600.0
2005-05-09 10:10:00,30.0,30.0,29.98,29.99,96000.0,17.2217,17.2217,17.2102,17.216,96000.0
2005-05-09 10:15:00,29.99,30.03,29.99,30.02,70600.0,17.216,17.2389,17.216,17.2332,70600.0
2005-05-09 10:20:00,30.0,30.04,30.0,30.03,92800.0,17.2217,17.2447,17.2217,17.2389,92800.0
2005-05-09 10:25:00,30.04,30.08,30.04,30.08,67400.0,17.2447,17.2676,17.2447,17.2676,67400.0
2005-05-09 10:30:00,30.07,30.08,30.05,30.08,92600.0,17.2619,17.2676,17.2504,17.2676,92600.0
2005-05-09 10:35:00,30.07,30.11,30.07,30.1,102200.0,17.2619,17.2849,17.2619,17.2791,102200.0
2005-05-09 10:40:00,30.1,30.11,30.07,30.08,65400.0,17.2791,17.2849,17.2619,17.2676,65400.0
2005-05-09 10:45:00,30.08,30.09,30.06,30.09,34600.0,17.2676,17.2734,17.2562,17.2734,34600.0
2005-05-09 10:50:00,30.09,30.11,30.09,30.11,51600.0,17.2734,17.2849,17.2734,17.2849,51600.0
2005-05-09 10:55:00,30.1,30.11,30.08,30.09,69400.0,17.2791,17.2849,17.2676,17.2734,69400.0
2005-05-09 11:00:00,30.1,30.11,30.08,30.11,92200.0,17.2791,17.2849,17.2676,17.2849,92200.0
2005-05-09 11:05:00,30.11,30.14,30.11,30.13,112000.0,17.2849,17.3021,17.2849,17.2963,112000.0
2005-05-09 11:10:00,30.13,30.14,30.1,30.1,95000.0,17.2963,17.3021,17.2791,17.2791,95000.0
2005-05-09 11:15:00,30.1,30.11,30.07,30.1,70600.0,17.2791,17.2849,17.2619,17.2791,70600.0
2005-05-09 11:20:00,30.1,30.13,30.1,30.11,45600.0,17.2791,17.2963,17.2791,17.2849,45600.0
2005-05-09 11:25:00,30.11,30.13,30.11,30.11,33000.0,17.2849,17.2963,17.2849,17.2849,33000.0
2005-05-09 11:30:00,30.12,30.2,30.11,30.17,71200.0,17.2906,17.3365,17.2849,17.3193,71200.0
2005-05-09 11:35:00,30.17,30.2,30.16,30.18,100200.0,17.3193,17.3365,17.3136,17.325,100200.0
2005-05-09 11:40:00,30.18,30.2,30.17,30.17,151400.0,17.325,17.3365,17.3193,17.3193,151400.0
2005-05-09 11:45:00,30.17,30.18,30.16,30.17,28600.0,17.3193,17.325,17.3136,17.3193,28600.0
2005-05-09 11:50:00,30.17,30.17,30.15,30.15,40400.0,17.3193,17.3193,17.3078,17.3078,40400.0
2005-05-09 11:55:00,30.16,30.17,30.15,30.16,36400.0,17.3136,17.3193,17.3078,17.3136,36400.0
2005-05-09 12:00:00,30.16,30.16,30.14,30.15,43200.0,17.3136,17.3136,17.3021,17.3078,43200.0
2005-05-09 12:05:00,30.15,30.19,30.14,30.17,109600.0,17.3078,17.3308,17.3021,17.3193,109600.0
2005-05-09 12:10:00,30.16,30.18,30.16,30.17,70200.0,17.3136,17.325,17.3136,17.3193,70200.0
2005-05-09 12:15:00,30.17,30.17,30.13,30.14,41800.0,17.3193,17.3193,17.2963,17.3021,41800.0
2005-05-09 12:20:00,30.14,30.16,30.14,30.15,40600.0,17.3021,17.3136,17.3021,17.3078,40600.0
2005-05-09 12:25:00,30.15,30.15,30.13,30.14,65800.0,17.3078,17.3078,17.2963,17.3021,65800.0
2005-05-09 12:30:00,30.14,30.16,30.14,30.16,28400.0,17.3021,17.3136,17.3021,17.3136,28400.0
2005-05-09 12:35:00,30.15,30.16,30.13,30.13,61400.0,17.3078,17.3136,17.2963,17.2963,61400.0
2005-05-09 12:40:00,30.13,30.13,30.11,30.13,45800.0,17.2963,17.2963,17.2849,17.2963,45800.0
2005-05-09 12:45:00,30.12,30.15,30.12,30.15,54600.0,17.2906,17.3078,17.2906,17.3078,54600.0
2005-05-09 12:50:00,30.14,30.15,30.14,30.14,17600.0,17.3021,17.3078,17.3021,17.3021,17600.0
2005-05-09 12:55:00,30.15,30.15,30.13,30.14,30000.0,17.3078,17.3078,17.2963,17.3021,30000.0
2005-05-09 13:00:00,30.14,30.15,30.14,30.15,41800.0,17.3021,17.3078,17.3021,17.3078,41800.0
2005-05-09 13:05:00,30.15,30.15,30.15,30.15,48400.0,17.3078,17.3078,17.3078,17.3078,48400.0
2005-05-09 13:10:00,30.15,30.15,30.14,30.15,46800.0,17.3078,17.3078,17.3021,17.3078,46800.0
2005-05-09 13:15:00,30.15,30.15,30.14,30.14,41200.0,17.3078,17.3078,17.3021,17.3021,41200.0
2005-05-09 13:20:00,30.15,30.15,30.13,30.13,61400.0,17.3078,17.3078,17.2963,17.2963,61400.0
2005-05-09 13:25:00,30.13,30.15,30.13,30.15,46600.0,17.2963,17.3078,17.2963,17.3078,46600.0
2005-05-09 13:30:00,30.15,30.16,30.15,30.15,63800.0,17.3078,17.3136,17.3078,17.3078,63800.0
2005-05-09 13:35:00,30.15,30.15,30.14,30.15,24200.0,17.3078,17.3078,17.3021,17.3078,24200.0
2005-05-09 13:40:00,30.15,30.16,30.14,30.14,77400.0,17.3078,17.3136,17.3021,17.3021,77400.0
2005-05-09 13:45:00,30.14,30.15,30.14,30.15,65200.0,17.3021,17.3078,17.3021,17.3078,65200.0
2005-05-09 13:50:00,30.15,30.16,30.15,30.15,77000.0,17.3078,17.3136,17.3078,17.3078,77000.0
2005-05-09 13:55:00,30.16,30.18,30.16,30.18,44400.0,17.3136,17.325,17.3136,17.325,44400.0
2005-05-09 14:00:00,30.18,30.18,30.16,30.16,54400.0,17.325,17.325,17.3136,17.3136,54400.0
2005-05-09 14:05:00,30.17,30.17,30.13,30.14,81800.0,17.3193,17.3193,17.2963,17.3021,81800.0
2005-05-09 14:10:00,30.14,30.15,30.13,30.15,45800.0,17.3021,17.3078,17.2963,17.3078,45800.0
2005-05-09 14:15:00,30.15,30.16,30.14,30.15,81800.0,17.3078,17.3136,17.3021,17.3078,81800.0
2005-05-09 14:20:00,30.15,30.15,30.13,30.13,30000.0,17.3078,17.3078,17.2963,17.2963,30000.0
2005-05-09 14:25:00,30.13,30.15,30.13,30.14,51000.0,17.2963,17.3078,17.2963,17.3021,51000.0
2005-05-09 14:30:00,30.14,30.14,30.14,30.14,48800.0,17.3021,17.3021,17.3021,17.3021,48800.0
2005-05-09 14:35:00,30.14,30.14,30.14,30.14,48600.0,17.3021,17.3021,17.3021,17.3021,48600.0
2005-05-09 14:40:00,30.14,30.14,30.14,30.14,23400.0,17.3021,17.3021,17.3021,17.3021,23400.0
2005-05-09 14:45:00,30.14,30.14,30.13,30.14,48400.0,17.3021,17.3021,17.2963,17.3021,48400.0
2005-05-09 14:50:00,30.14,30.15,30.13,30.15,77000.0,17.3021,17.3078,17.2963,17.3078,77000.0
2005-05-09 14:55:00,30.15,30.15,30.11,30.11,72000.0,17.3078,17.3078,17.2849,17.2849,72000.0
2005-05-09 15:00:00,30.11,30.12,30.11,30.11,34800.0,17.2849,17.2906,17.2849,17.2849,34800.0
2005-05-09 15:05:00,30.11,30.12,30.1,30.11,116800.0,17.2849,17.2906,17.2791,17.2849,116800.0
2005-05-09 15:10:00,30.11,30.12,30.1,30.12,136600.0,17.2849,17.2906,17.2791,17.2906,136600.0
2005-05-09 15:15:00,30.12,30.15,30.12,30.13,40400.0,17.2906,17.3078,17.2906,17.2963,40400.0
2005-05-09 15:20:00,30.14,30.15,30.14,30.15,44400.0,17.3021,17.3078,17.3021,17.3078,44400.0
2005-05-09 15:25:00,30.15,30.15,30.11,30.12,44800.0,17.3078,17.3078,17.2849,17.2906,44800.0
2005-05-09 15:30:00,30.13,30.13,30.12,30.13,62800.0,17.2963,17.2963,17.2906,17.2963,62800.0
2005-05-09 15:35:00,30.13,30.13,30.09,30.09,143000.0,17.2963,17.2963,17.2734,17.2734,143000.0
2005-05-09 15:40:00,30.09,30.11,30.07,30.08,132000.0,17.2734,17.2849,17.2619,17.2676,132000.0
2005-05-09 15:45:00,30.08,30.12,30.08,30.11,115000.0,17.2676,17.2906,17.2676,17.2849,115000.0
2005-05-09 15:50:00,30.11,30.13,30.1,30.1,168200.0,17.2849,17.2963,17.2791,17.2791,168200.0
2005-05-09 15:55:00,30.11,30.11,30.09,30.11,381200.0,17.2849,17.2849,17.2734,17.2849,381200.0
2005-05-10 09:30:00,29.95,30.0,29.93,29.98,231600.0,17.193,17.2217,17.1815,17.2102,231600.0
2005-05-10 09:35:00,29.98,30.0,29.98,30.0,319600.0,17.2102,17.2217,17.2102,17.2217,319600.0
2005-05-10 09:40:00,30.0,30.0,29.97,29.98,225400.0,17.2217,17.2217,17.2045,17.2102,225400.0
2005-05-10 09:45:00,29.98,29.99,29.96,29.96,181600.0,17.2102,17.216,17.1988,17.1988,181600.0
2005-05-10 09:50:00,29.96,29.97,29.95,29.97,96200.0,17.1988,17.2045,17.193,17.2045,96200.0
2005-05-10 09:55:00,29.97,29.98,29.96,29.96,74800.0,17.2045,17.2102,17.1988,17.1988,74800.0
2005-05-10 10:00:00,29.97,29.98,29.95,29.96,120200.0,17.2045,17.2102,17.193,17.1988,120200.0
2005-05-10 10:05:00,29.96,29.97,29.95,29.96,113600.0,17.1988,17.2045,17.193,17.1988,113600.0
2005-05-10 10:10:00,29.95,29.96,29.95,29.95,114600.0,17.193,17.1988,17.193,17.193,114600.0
2005-05-10 10:15:00,29.95,29.96,29.92,29.93,117000.0,17.193,17.1988,17.1758,17.1815,117000.0
2005-05-10 10:20:00,29.93,29.93,29.9,29.9,112400.0,17.1815,17.1815,17.1643,17.1643,112400.0
2005-05-10 10:25:00,29.92,29.95,29.91,29.94,96600.0,17.1758,17.193,17.17,17.1873,96600.0
2005-05-10 10:30:00,29.95,29.99,29.95,29.98,114200.0,17.193,17.216,17.193,17.2102,114200.0
2005-05-10 10:35:00,29.97,29.98,29.95,29.95,58400.0,17.2045,17.2102,17.193,17.193,58400.0
2005-05-10 10:40:00,29.93,29.97,29.9,29.93,101600.0,17.1815,17.2045,17.1643,17.1815,101600.0
2005-05-10 10:45:00,29.93,29.96,29.93,29.94,42800.0,17.1815,17.1988,17.1815,17.1873,42800.0
2005-05-10 10:50:00,29.95,29.95,29.93,29.93,43800.0,17.193,17.193,17.1815,17.1815,43800.0
2005-05-10 10:55:00,29.93,29.94,29.9,29.93,54200.0,17.1815,17.1873,17.1643,17.1815,54200.0
2005-05-10 11:00:00,29.93,29.95,29.93,29.93,63800.0,17.1815,17.193,17.1815,17.1815,63800.0
2005-05-10 11:05:00,29.93,29.93,29.92,29.93,79600.0,17.1815,17.1815,17.1758,17.1815,79600.0
2005-05-10 11:10:00,29.93,29.93,29.91,29.91,37600.0,17.1815,17.1815,17.17,17.17,37600.0
2005-05-10 11:15:00,29.91,29.92,29.9,29.91,67800.0,17.17,17.1758,17.1643,17.17,67800.0
2005-05-10 11:20:00,29.9,29.91,29.9,29.9,63400.0,17.1643,17.17,17.1643,17.1643,63400.0
2005-05-10 11:25:00,29.91,29.91,29.88,29.88,109000.0,17.17,17.17,17.1528,17.1528,109000.0
2005-05-10 11:30:00,29.88,29.9,29.88,29.89,177400.0,17.1528,17.1643,17.1528,17.1586,177400.0
2005-05-10 11:35:00,29.89,29.9,29.89,29.89,27800.0,17.1586,17.1643,17.1586,17.1586,27800.0
2005-05-10 11:40:00,29.9,29.91,29.89,29.9,41800.0,17.1643,17.17,17.1586,17.1643,41800.0
2005-05-10 11:45:00,29.9,29.91,29.88,29.88,54400.0,17.1643,17.17,17.1528,17.1528,54400.0
2005-05-10 11:50:00,29.88,29.89,29.86,29.86,102400.0,17.1528,17.1586,17.1413,17.1413,102400.0
2005-05-10 11:55:00,29.86,29.9,29.86,29.9,57800.0,17.1413,17.1643,17.1413,17.1643,57800.0
2005-05-10 12:00:00,29.9,29.91,29.89,29.89,90400.0,17.1643,17.17,17.1586,17.1586,90400.0
2005-05-10 12:05:00,29.89,29.89,29.88,29.88,53600.0,17.1586,17.1586,17.1528,17.1528,53600.0
2005-05-10 12:10:00,29.89,29.89,29.88,29.89,37400.0,17.1586,17.1586,17.1528,17.1586,37400.0
2005-05-10 12:15:00,29.89,29.9,29.89,29.9,41800.0,17.1586,17.1643,17.1586,17.1643,41800.0
2005-05-10 12:20:00,29.9,29.91,29.86,29.88,48400.0,17.1643,17.17,17.1413,17.1528,48400.0
2005-05-10 12:25:00,29.88,29.91,29.88,29.9,30400.0,17.1528,17.17,17.1528,17.1643,30400.0
2005-05-10 12:30:00,29.9,29.94,29.9,29.94,48600.0,17.1643,17.1873,17.1643,17.1873,48600.0
2005-05-10 12:35:00,29.95,29.95,29.95,29.95,45400.0,17.193,17.193,17.193,17.193,45400.0
2005-05-10 12:40:00,29.95,29.95,29.93,29.93,41400.0,17.193,17.193,17.1815,17.1815,41400.0
2005-05-10 12:45:00,29.93,29.99,29.93,29.99,68600.0,17.1815,17.216,17.1815,17.216,68600.0
2005-05-10 12:50:00,29.99,30.0,29.99,29.99,113600.0,17.216,17.2217,17.216,17.216,113600.0
2005-05-10 12:55:00,29.99,30.02,29.99,30.0,125400.0,17.216,17.2332,17.216,17.2217,125400.0
2005-05-10 13:00:00,30.0,30.01,29.96,29.96,33000.0,17.2217,17.2275,17.1988,17.1988,33000.0
2005-05-10 13:05:00,29.96,29.96,29.95,29.96,29200.0,17.1988,17.1988,17.193,17.1988,29200.0
2005-05-10 13:10:00,29.96,29.99,29.96,29.98,16000.0,17.1988,17.216,17.1988,17.2102,16000.0
2005-05-10 13:15:00,29.99,30.0,29.98,29.99,30200.0,17.216,17.2217,17.2102,17.216,30200.0
2005-05-10 13:20:00,29.99,29.99,29.97,29.98,17400.0,17.216,17.216,17.2045,17.2102,17400.0
2005-05-10 13:25:00,29.98,30.04,29.98,30.03,115800.0,17.2102,17.2447,17.2102,17.2389,115800.0
2005-05-10 13:30:00,30.04,30.09,30.03,30.06,52800.0,17.2447,17.2734,17.2389,17.2562,52800.0
2005-05-10 13:35:00,30.06,30.06,30.04,30.05,18400.0,17.2562,17.2562,17.2447,17.2504,18400.0
2005-05-10 13:40:00,30.06,30.06,30.03,30.04,14800.0,17.2562,17.2562,17.2389,17.2447,14800.0
2005-05-10 13:45:00,30.04,30.04,30.0,30.0,31000.0,17.2447,17.2447,17.2217,17.2217,31000.0
2005-05-10 13:50:00,30.0,30.02,29.98,30.01,32800.0,17.2217,17.2332,17.2102,17.2275,32800.0
2005-05-10 13:55:00,30.01,30.05,29.98,30.05,42600.0,17.2275,17.2504,17.2102,17.2504,42600.0
2005-05-10 14:00:00,30.05,30.1,30.02,30.02,69600.0,17.2504,17.2791,17.2332,17.2332,69600.0
2005-05-10 14:05:00,30.02,30.02,30.0,30.0,20200.0,17.2332,17.2332,17.2217,17.2217,20200.0
2005-05-10 14:10:00,30.0,30.04,30.0,30.04,33000.0,17.2217,17.2447,17.2217,17.2447,33000.0
2005-05-10 14:15:00,30.05,30.06,30.01,30.02,30200.0,17.2504,17.2562,17.2275,17.2332,30200.0
2005-05-10 14:20:00,30.03,30.03,30.0,30.0,30800.0,17.2389,17.2389,17.2217,17.2217,30800.0
2005-05-10 14:25:00,30.0,30.0,29.96,29.98,33400.0,17.2217,17.2217,17.1988,17.2102,33400.0
2005-05-10 14:30:00,29.99,30.02,29.99,30.02,21200.0,17.216,17.2332,17.216,17.2332,21200.0
2005-05-10 14:35:00,30.02,30.02,29.95,29.95,82400.0,17.2332,17.2332,17.193,17.193,82400.0
2005-05-10 14:40:00,29.95,29.96,29.92,29.92,78600.0,17.193,17.1988,17.1758,17.1758,78600.0
2005-05-10 14:45:00,29.92,29.93,29.91,29.92,71400.0,17.1758,17.1815,17.17,17.1758,71400.0
2005-05-10 14:50:00,29.92,29.93,29.89,29.9,57200.0,17.1758,17.1815,17.1586,17.1643,57200.0
2005-05-10 14:55:00,29.89,29.92,29.89,29.9,88800.0,17.1586,17.1758,17.1586,17.1643,88800.0
2005-05-10 15:00:00,29.89,29.91,29.88,29.89,90400.0,17.1586,17.17,17.1528,17.1586,90400.0
2005-05-10 15:05:00,29.89,29.91,29.89,29.9,53600.0,17.1586,17.17,17.1586,17.1643,53600.0
2005-05-10 15:10:00,29.89,29.9,29.88,29.88,39600.0,17.1586,17.1643,17.1528,17.1528,39600.0
2005-05-10 15:15:00,29.88,29.89,29.87,29.88,59000.0,17.1528,17.1586,17.1471,17.1528,59000.0
2005-05-10 15:20:00,29.89,29.9,29.88,29.89,58000.0,17.1586,17.1643,17.1528,17.1586,58000.0
2005-05-10 15:25:00,29.89,29.9,29.89,29.9,87800.0,17.1586,17.1643,17.1586,17.1643,87800.0
2005-05-10 15:30:00,29.9,29.9,29.82,29.84,178600.0,17.1643,17.1643,17.1184,17.1299,178600.0
2005-05-10 15:35:00,29.84,29.87,29.84,29.86,110000.0,17.1299,17.1471,17.1299,17.1413,110000.0
2005-05-10 15:40:00,29.86,29.91,29.86,29.89,97800.0,17.1413,17.17,17.1413,17.1586,97800.0
2005-05-10 15:45:00,29.89,29.92,29.88,29.91,94000.0,17.1586,17.1758,17.1528,17.17,94000.0
2005-05-10 15:50:00,29.91,29.92,29.88,29.88,80600.0,17.17,17.1758,17.1528,17.1528,80600.0
2005-05-10 15:55:00,29.88,29.9,29.85,29.86,162000.0,17.1528,17.1643,17.1356,17.1413,162000.0
2005-05-11 09:30:00,29.85,29.91,29.84,29.91,150600.0,17.1356,17.17,17.1299,17.17,150600.0
2005-05-11 09:35:00,29.9,29.97,29.9,29.93,76400.0,17.1643,17.2045,17.1643,17.1815,76400.0
2005-05-11 09:40:00,29.93,29.95,29.91,29.91,109600.0,17.1815,17.193,17.17,17.17,109600.0
2005-05-11 09:45:00,29.92,29.92,29.91,29.91,76800.0,17.1758,17.1758,17.17,17.17,76800.0
2005-05-11 09:50:00,29.91,29.91,29.89,29.89,81200.0,17.17,17.17,17.1586,17.1586,81200.0
2005-05-11 09:55:00,29.89,29.9,29.88,29.88,62200.0,17.1586,17.1643,17.1528,17.1528,62200.0
2005-05-11 10:00:00,29.88,29.89,29.85,29.86,138800.0,17.1528,17.1586,17.1356,17.1413,138800.0
2005-05-11 10:05:00,29.86,29.86,29.84,29.85,68200.0,17.1413,17.1413,17.1299,17.1356,68200.0
2005-05-11 10:10:00,29.84,29.86,29.84,29.85,49600.0,17.1299,17.1413,17.1299,17.1356,49600.0
2005-05-11 10:15:00,29.85,29.88,29.84,29.88,111000.0,17.1356,17.1528,17.1299,17.1528,111000.0
2005-05-11 10:20:00,29.87,29.88,29.84,29.86,77600.0,17.1471,17.1528,17.1299,17.1413,77600.0
2005-05-11 10:25:00,29.86,29.86,29.85,29.86,29400.0,17.1413,17.1413,17.1356,17.1413,29400.0
2005-05-11 10:30:00,29.86,29.9,29.84,29.84,181000.0,17.1413,17.1643,17.1299,17.1299,181000.0
2005-05-11 10:35:00,29.84,29.92,29.84,29.91,115800.0,17.1299,17.1758,17.1299,17.17,115800.0
2005-05-11 10:40:00,29.9,29.91,29.86,29.86,81200.0,17.1643,17.17,17.1413,17.1413,81200.0
2005-05-11 10:45:00,29.86,29.86,29.84,29.84,54400.0,17.1413,17.1413,17.1299,17.1299,54400.0
2005-05-11 10:50:00,29.84,29.85,29.78,29.78,71200.0,17.1299,17.1356,17.0954,17.0954,71200.0
2005-05-11 10:55:00,29.77,29.79,29.75,29.77,66400.0,17.0897,17.1012,17.0782,17.0897,66400.0
2005-05-11 11:00:00,29.77,29.78,29.75,29.77,72200.0,17.0897,17.0954,17.0782,17.0897,72200.0
2005-05-11 11:05:00,29.78,29.83,29.76,29.83,63000.0,17.0954,17.1241,17.0839,17.1241,63000.0
2005-05-11 11:10:00,29.83,29.84,29.78,29.79,53200.0,17.1241,17.1299,17.0954,17.1012,53200.0
2005-05-11 11:15:00,29.79,29.84,29.78,29.84,21000.0,17.1012,17.1299,17.0954,17.1299,21000.0
2005-05-11 11:20:00,29.84,29.85,29.83,29.84,11600.0,17.1299,17.1356,17.1241,17.1299,11600.0
2005-05-11 11:25:00,29.84,29.84,29.82,29.83,32600.0,17.1299,17.1299,17.1184,17.1241,32600.0
2005-05-11 11:30:00,29.83,29.92,29.83,29.92,75200.0,17.1241,17.1758,17.1241,17.1758,75200.0
2005-05-11 11:35:00,29.92,29.92,29.9,29.9,31400.0,17.1758,17.1758,17.1643,17.1643,31400.0
2005-05-11 11:40:00,29.9,29.9,29.87,29.89,29200.0,17.1643,17.1643,17.1471,17.1586,29200.0
2005-05-11 11:45:00,29.89,29.93,29.89,29.92,24600.0,17.1586,17.1815,17.1586,17.1758,24600.0
2005-05-11 11:50:00,29.92,29.92,29.88,29.89,278200.0,17.1758,17.1758,17.1528,17.1586,278200.0
2005-05-11 11:55:00,29.89,29.9,29.88,29.9,32200.0,17.1586,17.1643,17.1528,17.1643,32200.0
2005-05-11 12:00:00,29.89,29.91,29.89,29.91,35200.0,17.1586,17.17,17.1586,17.17,35200.0
2005-05-11 12:05:00,29.9,29.92,29.75,29.89,210000.0,17.1643,17.1758,17.0782,17.1586,210000.0
2005-05-11 12:10:00,29.88,29.92,29.83,29.88,132000.0,17.1528,17.1758,17.1241,17.1528,132000.0
2005-05-11 12:15:00,29.9,29.93,29.86,29.89,127000.0,17.1643,17.1815,17.1413,17.1586,127000.0
2005-05-11 12:20:00,29.88,29.92,29.88,29.9,49000.0,17.1528,17.1758,17.1528,17.1643,49000.0
2005-05-11 12:25:00,29.9,29.9,29.88,29.89,38200.0,17.1643,17.1643,17.1528,17.1586,38200.0
2005-05-11 12:30:00,29.89,29.91,29.89,29.9,32400.0,17.1586,17.17,17.1586,17.1643,32400.0
2005-05-11 12:35:00,29.9,29.91,29.89,29.9,28600.0,17.1643,17.17,17.1586,17.1643,28600.0
2005-05-11 12:40:00,29.9,29.93,29.9,29.93,31600.0,17.1643,17.1815,17.1643,17.1815,31600.0
2005-05-11 12:45:00,29.93,29.93,29.9,29.92,19600.0,17.1815,17.1815,17.1643,17.1758,19600.0
2005-05-11 12:50:00,29.91,29.93,29.9,29.93,55000.0,17.17,17.1815,17.1643,17.1815,55000.0
2005-05-11 12:55:00,29.92,29.92,29.9,29.92,31000.0,17.1758,17.1758,17.1643,17.1758,31000.0
2005-05-11 13:00:00,29.92,29.93,29.91,29.93,43200.0,17.1758,17.1815,17.17,17.1815,43200.0
2005-05-11 13:05:00,29.93,29.93,29.92,29.93,57000.0,17.1815,17.1815,17.1758,17.1815,57000.0
2005-05-11 13:10:00,29.93,29.98,29.93,29.98,84400.0,17.1815,17.2102,17.1815,17.2102,84400.0
2005-05-11 13:15:00,29.98,29.99,29.96,29.98,78600.0,17.2102,17.216,17.1988,17.2102,78600.0
2005-05-11 13:20:00,29.98,29.98,29.95,29.95,43600.0,17.2102,17.2102,17.193,17.193,43600.0
2005-05-11 13:25:00,29.95,29.97,29.94,29.96,28400.0,17.193,17.2045,17.1873,17.1988,28400.0
2005-05-11 13:30:00,29.97,29.99,29.96,29.97,30200.0,17.2045,17.216,17.1988,17.2045,30200.0
2005-05-11 13:35:00,29.97,29.98,29.95,29.97,38400.0,17.2045,17.2102,17.193,17.2045,38400.0
2005-05-11 13:40:00,29.97,29.97,29.95,29.96,15600.0,17.2045,17.2045,17.193,17.1988,15600.0
2005-05-11 13:45:00,29.96,29.96,29.94,29.96,133600.0,17.1988,17.1988,17.1873,17.1988,133600.0
2005-05-11 13:50:00,29.96,29.96,29.95,29.95,29000.0,17.1988,17.1988,17.193,17.193,29000.0
2005-05-11 13:55:00,29.95,29.96,29.95,29.96,44000.0,17.193,17.1988,17.193,17.1988,44000.0
2005-05-11 14:00:00,29.96,30.0,29.95,30.0,58000.0,17.1988,17.2217,17.193,17.2217,58000.0
2005-05-11 14:05:00,30.0,30.04,29.98,30.03,97200.0,17.2217,17.2447,17.2102,17.2389,97200.0
2005-05-11 14:10:00,30.04,30.09,30.03,30.08,98200.0,17.2447,17.2734,17.2389,17.2676,98200.0
2005-05-11 14:15:00,30.08,30.1,30.06,30.09,80800.0,17.2676,17.2791,17.2562,17.2734,80800.0
2005-05-11 14:20:00,30.1,30.11,30.05,30.05,70200.0,17.2791,17.2849,17.2504,17.2504,70200.0
2005-05-11 14:25:00,30.05,30.06,30.0,30.0,68000.0,17.2504,17.2562,17.2217,17.2217,68000.0
2005-05-11 14:30:00,30.0,30.01,29.99,30.0,18000.0,17.2217,17.2275,17.216,17.2217,18000.0
2005-05-11 14:35:00,30.0,30.0,29.98,29.98,15200.0,17.2217,17.2217,17.2102,17.2102,15200.0
2005-05-11 14:40:00,29.98,30.02,29.98,29.99,46000.0,17.2102,17.2332,17.2102,17.216,46000.0
2005-05-11 14:45:00,29.98,30.04,29.98,30.03,58400.0,17.2102,17.2447,17.2102,17.2389,58400.0
2005-05-11 14:50:00,30.02,30.05,30.01,30.01,33600.0,17.2332,17.2504,17.2275,17.2275,33600.0
2005-05-11 14:55:00,30.01,30.01,29.98,29.99,51800.0,17.2275,17.2275,17.2102,17.216,51800.0
2005-05-11 15:00:00,29.98,30.0,29.98,30.0,52600.0,17.2102,17.2217,17.2102,17.2217,52600.0
2005-05-11 15:05:00,30.0,30.0,29.97,29.98,61000.0,17.2217,17.2217,17.2045,17.2102,61000.0
2005-05-11 15:10:00,29.98,30.0,29.98,29.99,57400.0,17.2102,17.2217,17.2102,17.216,57400.0
2005-05-11 15:15:00,29.99,30.03,29.99,30.03,51000.0,17.216,17.2389,17.216,17.2389,51000.0
2005-05-11 15:20:00,30.02,30.08,30.02,30.03,74400.0,17.2332,17.2676,17.2332,17.2389,74400.0
2005-05-11 15:25:00,30.03,30.03,30.0,30.0,72000.0,17.2389,17.2389,17.2217,17.2217,72000.0
2005-05-11 15:30:00,30.0,30.08,30.0,30.07,72800.0,17.2217,17.2676,17.2217,17.2619,72800.0
2005-05-11 15:35:00,30.06,30.07,30.03,30.04,60400.0,17.2562,17.2619,17.2389,17.2447,60400.0
2005-05-11 15:40:00,30.04,30.06,30.03,30.03,101800.0,17.2447,17.2562,17.2389,17.2389,101800.0
2005-05-11 15:45:00,30.04,30.04,30.02,30.04,101400.0,17.2447,17.2447,17.2332,17.2447,101400.0
2005-05-11 15:50:00,30.04,30.05,30.03,30.05,121200.0,17.2447,17.2504,17.2389,17.2504,121200.0
2005-05-11 15:55:00,30.04,30.05,30.0,30.01,153200.0,17.2447,17.2504,17.2217,17.2275,153200.0
2005-05-12 09:30:00,30.11,30.11,30.06,30.1,147200.0,17.2849,17.2849,17.2562,17.2791,147200.0
2005-05-12 09:35:00,30.1,30.15,30.09,30.14,84200.0,17.2791,17.3078,17.2734,17.3021,84200.0
2005-05-12 09:40:00,30.14,30.15,30.11,30.11,70600.0,17.3021,17.3078,17.2849,17.2849,70600.0
2005-05-12 09:45:00,30.11,30.11,30.06,30.1,51400.0,17.2849,17.2849,17.2562,17.2791,51400.0
2005-05-12 09:50:00,30.11,30.11,30.05,30.05,29200.0,17.2849,17.2849,17.2504,17.2504,29200.0
2005-05-12 09:55:00,30.05,30.06,30.04,30.04,33800.0,17.2504,17.2562,17.2447,17.2447,33800.0
2005-05-12 10:00:00,30.04,30.08,30.04,30.05,56200.0,17.2447,17.2676,17.2447,17.2504,56200.0
2005-05-12 10:05:00,30.05,30.08,30.04,30.08,37800.0,17.2504,17.2676,17.2447,17.2676,37800.0
2005-05-12 10:10:00,30.08,30.19,30.08,30.18,71200.0,17.2676,17.3308,17.2676,17.325,71200.0
2005-05-12 10:15:00,30.18,30.23,30.16,30.16,85000.0,17.325,17.3537,17.3136,17.3136,85000.0
2005-05-12 10:20:00,30.16,30.17,30.14,30.17,41800.0,17.3136,17.3193,17.3021,17.3193,41800.0
2005-05-12 10:25:00,30.16,30.16,30.1,30.16,94800.0,17.3136,17.3136,17.2791,17.3136,94800.0
2005-05-12 10:30:00,30.16,30.18,30.15,30.16,87800.0,17.3136,17.325,17.3078,17.3136,87800.0
2005-05-12 10:35:00,30.16,30.2,30.16,30.17,54200.0,17.3136,17.3365,17.3136,17.3193,54200.0
2005-05-12 10:40:00,30.17,30.17,30.14,30.16,46000.0,17.3193,17.3193,17.3021,17.3136,46000.0
2005-05-12 10:45:00,30.16,30.16,30.08,30.09,89800.0,17.3136,17.3136,17.2676,17.2734,89800.0
2005-05-12 10:50:00,30.08,30.15,30.08,30.13,90400.0,17.2676,17.3078,17.2676,17.2963,90400.0
2005-05-12 10:55:00,30.13,30.13,30.07,30.13,60800.0,17.2963,17.2963,17.2619,17.2963,60800.0
2005-05-12 11:00:00,30.13,30.14,30.06,30.06,75600.0,17.2963,17.3021,17.2562,17.2562,75600.0
2005-05-12 11:05:00,30.06,30.06,30.02,30.03,81200.0,17.2562,17.2562,17.2332,17.2389,81200.0
2005-05-12 11:10:00,30.03,30.06,30.02,30.06,47000.0,17.2389,17.2562,17.2332,17.2562,47000.0
2005-05-12 11:15:00,30.05,30.05,30.02,30.03,58000.0,17.2504,17.2504,17.2332,17.2389,58000.0
2005-05-12 11:20:00,30.03,30.08,30.03,30.04,96600.0,17.2389,17.2676,17.2389,17.2447,96600.0
2005-05-12 11:25:00,30.04,30.06,30.03,30.06,52600.0,17.2447,17.2562,17.2389,17.2562,52600.0
2005-05-12 11:30:00,30.06,30.07,30.05,30.05,49000.0,17.2562,17.2619,17.2504,17.2504,49000.0
2005-05-12 11:35:00,30.05,30.06,30.03,30.06,40200.0,17.2504,17.2562,17.2389,17.2562,40200.0
2005-05-12 11:40:00,30.06,30.07,30.05,30.05,70200.0,17.2562,17.2619,17.2504,17.2504,70200.0
2005-05-12 11:45:00,30.06,30.06,30.05,30.05,23600.0,17.2562,17.2562,17.2504,17.2504,23600.0
2005-05-12 11:50:00,30.05,30.08,30.05,30.07,60600.0,17.2504,17.2676,17.2504,17.2619,60600.0
2005-05-12 11:55:00,30.07,30.14,30.03,30.14,299000.0,17.2619,17.3021,17.2389,17.3021,299000.0
2005-05-12 12:00:00,30.14,30.17,30.1,30.11,76000.0,17.3021,17.3193,17.2791,17.2849,76000.0
2005-05-12 12:05:00,30.1,30.11,30.05,30.11,72800.0,17.2791,17.2849,17.2504,17.2849,72800.0
2005-05-12 12:10:00,30.09,30.11,30.07,30.08,41400.0,17.2734,17.2849,17.2619,17.2676,41400.0
2005-05-12 12:15:00,30.07,30.12,30.06,30.1,51400.0,17.2619,17.2906,17.2562,17.2791,51400.0
2005-05-12 12:20:00,30.1,30.12,30.09,30.12,58400.0,17.2791,17.2906,17.2734,17.2906,58400.0
2005-05-12 12:25:00,30.12,30.15,30.11,30.12,39200.0,17.2906,17.3078,17.2849,17.2906,39200.0
2005-05-12 12:30:00,30.11,30.12,30.08,30.11,26000.0,17.2849,17.2906,17.2676,17.2849,26000.0
2005-05-12 12:35:00,30.11,30.11,30.08,30.1,59200.0,17.2849,17.2849,17.2676,17.2791,59200.0
2005-05-12 12:40:00,30.1,30.11,30.09,30.11,48200.0,17.2791,17.2849,17.2734,17.2849,48200.0
2005-05-12 12:45:00,30.11,30.13,30.11,30.11,9600.0,17.2849,17.2963,17.2849,17.2849,9600.0
2005-05-12 12:50:00,30.11,30.14,30.1,30.11,60800.0,17.2849,17.3021,17.2791,17.2849,60800.0
2005-05-12 12:55:00,30.11,30.15,30.11,30.15,44000.0,17.2849,17.3078,17.2849,17.3078,44000.0
2005-05-12 13:00:00,30.14,30.17,30.13,30.17,91200.0,17.3021,17.3193,17.2963,17.3193,91200.0
2005-05-12 13:05:00,30.16,30.2,30.16,30.2,41600.0,17.3136,17.3365,17.3136,17.3365,41600.0
2005-05-12 13:10:00,30.19,30.2,30.18,30.18,29200.0,17.3308,17.3365,17.325,17.325,29200.0
2005-05-12 13:15:00,30.17,30.18,30.17,30.18,33800.0,17.3193,17.325,17.3193,17.325,33800.0
2005-05-12 13:20:00,30.18,30.18,30.17,30.17,29000.0,17.325,17.325,17.3193,17.3193,29000.0
2005-05-12 13:25:00,30.18,30.18,30.15,30.16,77800.0,17.325,17.325,17.3078,17.3136,77800.0
2005-05-12 13:30:00,30.16,30.16,30.11,30.12,60000.0,17.3136,17.3136,17.2849,17.2906,60000.0
2005-05-12 13:35:00,30.12,30.15,30.11,30.13,35000.0,17.2906,17.3078,17.2849,17.2963,35000.0
2005-05-12 13:40:00,30.12,30.12,30.08,30.11,73000.0,17.2906,17.2906,17.2676,17.2849,73000.0
2005-05-12 13:45:00,30.11,30.11,30.07,30.08,48600.0,17.2849,17.2849,17.2619,17.2676,48600.0
2005-05-12 13:50:00,30.08,30.1,30.07,30.07,93600.0,17.2676,17.2791,17.2619,17.2619,93600.0
2005-05-12 13:55:00,30.08,30.09,30.06,30.07,111800.0,17.2676,17.2734,17.2562,17.2619,111800.0
2005-05-12 14:00:00,30.07,30.09,30.06,30.09,43800.0,17.2619,17.2734,17.2562,17.2734,43800.0
2005-05-12 14:05:00,30.09,30.1,30.07,30.07,41000.0,17.2734,17.2791,17.2619,17.2619,41000.0
2005-05-12 14:10:00,30.07,30.08,30.04,30.04,73800.0,17.2619,17.2676,17.2447,17.2447,73800.0
2005-05-12 14:15:00,30.04,30.04,30.02,30.02,124200.0,17.2447,17.2447,17.2332,17.2332,124200.0
2005-05-12 14:20:00,30.02,30.03,29.96,29.97,103000.0,17.2332,17.2389,17.1988,17.2045,103000.0
2005-05-12 14:25:00,29.96,29.97,29.91,29.93,215800.0,17.1988,17.2045,17.17,17.1815,215800.0
2005-05-12 14:30:00,29.93,29.96,29.93,29.94,61000.0,17.1815,17.1988,17.1815,17.1873,61000.0
2005-05-12 14:35:00,29.93,29.99,29.93,29.98,78800.0,17.1815,17.216,17.1815,17.2102,78800.0
2005-05-12 14:40:00,29.97,29.97,29.9,29.92,78800.0,17.2045,17.2045,17.1643,17.1758,78800.0
2005-05-12 14:45:00,29.92,29.96,29.91,29.96,85400.0,17.1758,17.1988,17.17,17.1988,85400.0
2005-05-12 14:50:00,29.96,29.97,29.93,29.97,51000.0,17.1988,17.2045,17.1815,17.2045,51000.0
2005-05-12 14:55:00,29.97,29.98,29.95,29.96,36800.0,17.2045,17.2102,17.193,17.1988,36800.0
2005-05-12 15:00:00,29.96,29.96,29.93,29.93,58800.0,17.1988,17.1988,17.1815,17.1815,58800.0
2005-05-12 15:05:00,29.93,29.95,29.93,29.94,38600.0,17.1815,17.193,17.1815,17.1873,38600.0
2005-05-12 15:10:00,29.94,29.95,29.91,29.91,90000.0,17.1873,17.193,17.17,17.17,90000.0
2005-05-12 15:15:00,29.91,29.93,29.87,29.88,100800.0,17.17,17.1815,17.1471,17.1528,100800.0
2005-05-12 15:20:00,29.88,29.88,29.85,29.88,109800.0,17.1528,17.1528,17.1356,17.1528,109800.0
2005-05-12 15:25:00,29.9,29.93,29.9,29.92,60200.0,17.1643,17.1815,17.1643,17.1758,60200.0
2005-05-12 15:30:00,29.92,29.92,29.85,29.89,59200.0,17.1758,17.1758,17.1356,17.1586,59200.0
2005-05-12 15:35:00,29.89,29.89,29.84,29.86,79600.0,17.1586,17.1586,17.1299,17.1413,79600.0
2005-05-12 15:40:00,29.86,29.93,29.86,29.93,94200.0,17.1413,17.1815,17.1413,17.1815,94200.0
2005-05-12 15:45:00,29.93,29.93,29.91,29.92,115800.0,17.1815,17.1815,17.17,17.1758,115800.0
2005-05-12 15:50:00,29.92,29.92,29.89,29.89,102600.0,17.1758,17.1758,17.1586,17.1586,102600.0
2005-05-12 15:55:00,29.9,29.91,29.88,29.88,165000.0,17.1643,17.17,17.1528,17.1528,165000.0
2005-05-13 09:30:00,29.74,29.81,29.74,29.8,299600.0,17.0725,17.1126,17.0725,17.1069,299600.0
2005-05-13 09:35:00,29.8,29.81,29.63,29.63,96400.0,17.1069,17.1126,17.0093,17.0093,96400.0
2005-05-13 09:40:00,29.65,29.73,29.63,29.7,111200.0,17.0208,17.0667,17.0093,17.0495,111200.0
2005-05-13 09:45:00,29.7,29.73,29.68,29.7,96600.0,17.0495,17.0667,17.038,17.0495,96600.0
2005-05-13 09:50:00,29.7,29.7,29.66,29.66,96400.0,17.0495,17.0495,17.0265,17.0265,96400.0
2005-05-13 09:55:00,29.66,29.68,29.65,29.67,130400.0,17.0265,17.038,17.0208,17.0323,130400.0
2005-05-13 10:00:00,29.67,29.68,29.65,29.65,206200.0,17.0323,17.038,17.0208,17.0208,206200.0
2005-05-13 10:05:00,29.65,29.72,29.65,29.72,124600.0,17.0208,17.061,17.0208,17.061,124600.0
2005-05-13 10:10:00,29.73,29.75,29.69,29.75,62600.0,17.0667,17.0782,17.0438,17.0782,62600.0
2005-05-13 10:15:00,29.75,29.8,29.75,29.77,84200.0,17.0782,17.1069,17.0782,17.0897,84200.0
2005-05-13 10:20:00,29.77,29.77,29.71,29.73,63400.0,17.0897,17.0897,17.0552,17.0667,63400.0
2005-05-13 10:25:00,29.73,29.74,29.67,29.67,91600.0,17.0667,17.0725,17.0323,17.0323,91600.0
2005-05-13 10:30:00,29.67,29.67,29.63,29.63,140000.0,17.0323,17.0323,17.0093,17.0093,140000.0
2005-05-13 10:35:00,29.63,29.65,29.61,29.65,128200.0,17.0093,17.0208,16.9978,17.0208,128200.0
2005-05-13 10:40:00,29.65,29.73,29.65,29.71,276600.0,17.0208,17.0667,17.0208,17.0552,276600.0
2005-05-13 10:45:00,29.71,29.71,29.68,29.7,153800.0,17.0552,17.0552,17.038,17.0495,153800.0
2005-05-13 10:50:00,29.69,29.71,29.68,29.7,87200.0,17.0438,17.0552,17.038,17.0495,87200.0
2005-05-13 10:55:00,29.7,29.75,29.68,29.75,129800.0,17.0495,17.0782,17.038,17.0782,129800.0
2005-05-13 11:00:00,29.75,29.8,29.75,29.78,111200.0,17.0782,17.1069,17.0782,17.0954,111200.0
2005-05-13 11:05:00,29.78,29.8,29.75,29.76,60200.0,17.0954,17.1069,17.0782,17.0839,60200.0
2005-05-13 11:10:00,29.75,29.8,29.74,29.8,46800.0,17.0782,17.1069,17.0725,17.1069,46800.0
2005-05-13 11:15:00,29.8,29.8,29.76,29.77,44400.0,17.1069,17.1069,17.0839,17.0897,44400.0
2005-05-13 11:20:00,29.77,29.8,29.77,29.8,49200.0,17.0897,17.1069,17.0897,17.1069,49200.0
2005-05-13 11:25:00,29.79,29.89,29.79,29.88,75200.0,17.1012,17.1586,17.1012,17.1528,75200.0
2005-05-13 11:30:00,29.89,29.89,29.81,29.81,41600.0,17.1586,17.1586,17.1126,17.1126,41600.0
2005-05-13 11:35:00,29.8,29.81,29.78,29.8,38000.0,17.1069,17.1126,17.0954,17.1069,38000.0
2005-05-13 11:40:00,29.82,29.82,29.78,29.78,26600.0,17.1184,17.1184,17.0954,17.0954,26600.0
2005-05-13 11:45:00,29.78,29.83,29.78,29.82,106600.0,17.0954,17.1241,17.0954,17.1184,106600.0
2005-05-13 11:50:00,29.83,29.91,29.82,29.91,52800.0,17.1241,17.17,17.1184,17.17,52800.0
2005-05-13 11:55:00,29.91,29.93,29.89,29.9,67200.0,17.17,17.1815,17.1586,17.1643,67200.0
2005-05-13 12:00:00,29.9,29.9,29.88,29.88,59600.0,17.1643,17.1643,17.1528,17.1528,59600.0
2005-05-13 12:05:00,29.88,29.88,29.86,29.88,104400.0,17.1528,17.1528,17.1413,17.1528,104400.0
2005-05-13 12:10:00,29.88,29.89,29.86,29.87,24200.0,17.1528,17.1586,17.1413,17.1471,24200.0
2005-05-13 12:15:00,29.86,29.88,29.85,29.86,75600.0,17.1413,17.1528,17.1356,17.1413,75600.0
2005-05-13 12:20:00,29.86,29.89,29.86,29.89,31600.0,17.1413,17.1586,17.1413,17.1586,31600.0
2005-05-13 12:25:00,29.89,29.92,29.89,29.89,45200.0,17.1586,17.1758,17.1586,17.1586,45200.0
2005-05-13 12:30:00,29.9,29.9,29.87,29.88,87200.0,17.1643,17.1643,17.1471,17.1528,87200.0
2005-05-13 12:35:00,29.87,29.87,29.83,29.85,54400.0,17.1471,17.1471,17.1241,17.1356,54400.0
2005-05-13 12:40:00,29.84,29.86,29.83,29.85,49400.0,17.1299,17.1413,17.1241,17.1356,49400.0
2005-05-13 12:45:00,29.85,29.86,29.83,29.84,40200.0,17.1356,17.1413,17.1241,17.1299,40200.0
2005-05-13 12:50:00,29.84,29.88,29.83,29.88,45200.0,17.1299,17.1528,17.1241,17.1528,45200.0
2005-05-13 12:55:00,29.88,29.88,29.86,29.86,24600.0,17.1528,17.1528,17.1413,17.1413,24600.0
2005-05-13 13:00:00,29.86,29.88,29.85,29.86,31600.0,17.1413,17.1528,17.1356,17.1413,31600.0
2005-05-13 13:05:00,29.86,29.86,29.83,29.83,15200.0,17.1413,17.1413,17.1241,17.1241,15200.0
2005-05-13 13:10:00,29.83,29.84,29.82,29.84,39400.0,17.1241,17.1299,17.1184,17.1299,39400.0
2005-05-13 13:15:00,29.84,29.84,29.8,29.81,33200.0,17.1299,17.1299,17.1069,17.1126,33200.0
2005-05-13 13:20:00,29.81,29.82,29.78,29.79,31800.0,17.1126,17.1184,17.0954,17.1012,31800.0
2005-05-13 13:25:00,29.79,29.79,29.75,29.76,59600.0,17.1012,17.1012,17.0782,17.0839,59600.0
2005-05-13 13:30:00,29.75,29.78,29.75,29.78,62000.0,17.0782,17.0954,17.0782,17.0954,62000.0
2005-05-13 13:35:00,29.77,29.78,29.75,29.77,56600.0,17.0897,17.0954,17.0782,17.0897,56600.0
2005-05-13 13:40:00,29.78,29.78,29.73,29.73,70800.0,17.0954,17.0954,17.0667,17.0667,70800.0
2005-05-13 13:45:00,29.73,29.74,29.72,29.73,43800.0,17.0667,17.0725,17.061,17.0667,43800.0
2005-05-13 13:50:00,29.73,29.74,29.72,29.72,36200.0,17.0667,17.0725,17.061,17.061,36200.0
2005-05-13 13:55:00,29.71,29.79,29.67,29.72,172600.0,17.0552,17.1012,17.0323,17.061,172600.0
2005-05-13 14:00:00,29.72,29.75,29.72,29.75,50800.0,17.061,17.0782,17.061,17.0782,50800.0
2005-05-13 14:05:00,29.75,29.75,29.7,29.71,199400.0,17.0782,17.0782,17.0495,17.0552,199400.0
2005-05-13 14:10:00,29.71,29.72,29.66,29.66,71000.0,17.0552,17.061,17.0265,17.0265,71000.0
2005-05-13 14:15:00,29.66,29.67,29.61,29.61,145600.0,17.0265,17.0323,16.9978,16.9978,145600.0
2005-05-13 14:20:00,29.61,29.66,29.6,29.66,134400.0,16.9978,17.0265,16.9921,17.0265,134400.0
2005-05-13 14:25:00,29.66,29.67,29.65,29.67,20600.0,17.0265,17.0323,17.0208,17.0323,20600.0
2005-05-13 14:30:00,29.66,29.67,29.58,29.58,144000.0,17.0265,17.0323,16.9806,16.9806,144000.0
2005-05-13 14:35:00,29.58,29.58,29.5,29.54,252600.0,16.9806,16.9806,16.9347,16.9576,252600.0
2005-05-13 14:40:00,29.55,29.58,29.54,29.57,70600.0,16.9634,16.9806,16.9576,16.9749,70600.0
2005-05-13 14:45:00,29.56,29.57,29.5,29.5,251200.0,16.9691,16.9749,16.9347,16.9347,251200.0
2005-05-13 14:50:00,29.5,29.55,29.5,29.54,87800.0,16.9347,16.9634,16.9347,16.9576,87800.0
2005-05-13 14:55:00,29.55,29.59,29.55,29.57,135200.0,16.9634,16.9864,16.9634,16.9749,135200.0
2005-05-13 15:00:00,29.58,29.6,29.51,29.59,209800.0,16.9806,16.9921,16.9404,16.9864,209800.0
2005-05-13 15:05:00,29.59,29.61,29.58,29.61,55400.0,16.9864,16.9978,16.9806,16.9978,55400.0
2005-05-13 15:10:00,29.63,29.64,29.61,29.64,59000.0,17.0093,17.0151,16.9978,17.0151,59000.0
2005-05-13 15:15:00,29.63,29.64,29.57,29.64,78600.0,17.0093,17.0151,16.9749,17.0151,78600.0
2005-05-13 15:20:00,29.65,29.74,29.65,29.66,148800.0,17.0208,17.0725,17.0208,17.0265,148800.0
2005-05-13 15:25:00,29.67,29.68,29.64,29.66,66600.0,17.0323,17.038,17.0151,17.0265,66600.0
2005-05-13 15:30:00,29.66,29.68,29.63,29.63,57200.0,17.0265,17.038,17.0093,17.0093,57200.0
2005-05-13 15:35:00,29.63,29.66,29.61,29.66,97000.0,17.0093,17.0265,16.9978,17.0265,97000.0
2005-05-13 15:40:00,29.66,29.7,29.65,29.65,100600.0,17.0265,17.0495,17.0208,17.0208,100600.0
2005-05-13 15:45:00,29.64,29.67,29.6,29.66,97200.0,17.0151,17.0323,16.9921,17.0265,97200.0
2005-05-13 15:50:00,29.67,29.7,29.64,29.65,135000.0,17.0323,17.0495,17.0151,17.0208,135000.0
2005-05-13 15:55:00,29.65,29.67,29.61,29.63,193800.0,17.0208,17.0323,16.9978,17.0093,193800.0
2005-05-16 09:30:00,29.68,29.68,29.63,29.64,303000.0,17.038,17.038,17.0093,17.0151,303000.0
2005-05-16 09:35:00,29.7,29.71,29.64,29.68,111400.0,17.0495,17.0552,17.0151,17.038,111400.0
2005-05-16 09:40:00,29.68,29.7,29.65,29.7,269200.0,17.038,17.0495,17.0208,17.0495,269200.0
2005-05-16 09:45:00,29.7,29.77,29.7,29.74,176600.0,17.0495,17.0897,17.0495,17.0725,176600.0
2005-05-16 09:50:00,29.74,29.77,29.74,29.77,161800.0,17.0725,17.0897,17.0725,17.0897,161800.0
2005-05-16 09:55:00,29.77,29.82,29.75,29.81,82000.0,17.0897,17.1184,17.0782,17.1126,82000.0
2005-05-16 10:00:00,29.81,29.89,29.81,29.88,163600.0,17.1126,17.1586,17.1126,17.1528,163600.0
2005-05-16 10:05:00,29.87,29.88,29.8,29.83,100000.0,17.1471,17.1528,17.1069,17.1241,100000.0
2005-05-16 10:10:00,29.83,29.89,29.82,29.86,75400.0,17.1241,17.1586,17.1184,17.1413,75400.0
2005-05-16 10:15:00,29.86,29.9,29.86,29.9,103200.0,17.1413,17.1643,17.1413,17.1643,103200.0
2005-05-16 10:20:00,29.9,29.9,29.86,29.87,50200.0,17.1643,17.1643,17.1413,17.1471,50200.0
2005-05-16 10:25:00,29.87,29.87,29.82,29.83,77800.0,17.1471,17.1471,17.1184,17.1241,77800.0
2005-05-16 10:30:00,29.83,29.85,29.8,29.8,79000.0,17.1241,17.1356,17.1069,17.1069,79000.0
2005-05-16 10:35:00,29.8,29.84,29.8,29.83,73000.0,17.1069,17.1299,17.1069,17.1241,73000.0
2005-05-16 10:40:00,29.83,29.84,29.79,29.84,69000.0,17.1241,17.1299,17.1012,17.1299,69000.0
2005-05-16 10:45:00,29.84,29.9,29.83,29.86,85200.0,17.1299,17.1643,17.1241,17.1413,85200.0
2005-05-16 10:50:00,29.86,29.89,29.85,29.88,55400.0,17.1413,17.1586,17.1356,17.1528,55400.0
2005-05-16 10:55:00,29.88,29.92,29.88,29.9,49000.0,17.1528,17.1758,17.1528,17.1643,49000.0
2005-05-16 11:00:00,29.9,29.92,29.88,29.91,77800.0,17.1643,17.1758,17.1528,17.17,77800.0
2005-05-16 11:05:00,29.91,29.91,29.89,29.89,28200.0,17.17,17.17,17.1586,17.1586,28200.0
2005-05-16 11:10:00,29.89,29.92,29.89,29.92,41800.0,17.1586,17.1758,17.1586,17.1758,41800.0
2005-05-16 11:15:00,29.92,29.97,29.91,29.96,65400.0,17.1758,17.2045,17.17,17.1988,65400.0
2005-05-16 11:20:00,29.96,29.99,29.96,29.99,56800.0,17.1988,17.216,17.1988,17.216,56800.0
2005-05-16 11:25:00,29.99,29.99,29.96,29.96,32000.0,17.216,17.216,17.1988,17.1988,32000.0
2005-05-16 11:30:00,29.96,29.97,29.94,29.95,66400.0,17.1988,17.2045,17.1873,17.193,66400.0
2005-05-16 11:35:00,29.96,29.99,29.95,29.99,83200.0,17.1988,17.216,17.193,17.216,83200.0
2005-05-16 11:40:00,29.99,29.99,29.96,29.98,61200.0,17.216,17.216,17.1988,17.2102,61200.0
2005-05-16 11:45:00,29.98,29.98,29.97,29.97,43800.0,17.2102,17.2102,17.2045,17.2045,43800.0
2005-05-16 11:50:00,29.97,29.97,29.96,29.97,34600.0,17.2045,17.2045,17.1988,17.2045,34600.0
2005-05-16 11:55:00,29.97,30.01,29.97,30.01,101800.0,17.2045,17.2275,17.2045,17.2275,101800.0
2005-05-16 12:00:00,30.01,30.05,30.0,30.03,123600.0,17.2275,17.2504,17.2217,17.2389,123600.0
2005-05-16 12:05:00,30.03,30.03,30.02,30.03,45200.0,17.2389,17.2389,17.2332,17.2389,45200.0
2005-05-16 12:10:00,30.02,30.02,30.0,30.01,35000.0,17.2332,17.2332,17.2217,17.2275,35000.0
2005-05-16 12:15:00,30.02,30.02,29.99,30.01,28200.0,17.2332,17.2332,17.216,17.2275,28200.0
2005-05-16 12:20:00,30.01,30.02,30.0,30.0,16400.0,17.2275,17.2332,17.2217,17.2217,16400.0
2005-05-16 12:25:00,30.0,30.02,30.0,30.0,31400.0,17.2217,17.2332,17.2217,17.2217,31400.0
2005-05-16 12:30:00,30.0,30.0,29.98,29.98,224800.0,17.2217,17.2217,17.2102,17.2102,224800.0
2005-05-16 12:35:00,29.99,30.0,29.97,30.0,158800.0,17.216,17.2217,17.2045,17.2217,158800.0
2005-05-16 12:40:00,30.0,30.01,30.0,30.01,39600.0,17.2217,17.2275,17.2217,17.2275,39600.0
2005-05-16 12:45:00,30.0,30.04,30.0,30.03,85200.0,17.2217,17.2447,17.2217,17.2389,85200.0
2005-05-16 12:50:00,30.03,30.03,30.01,30.02,41400.0,17.2389,17.2389,17.2275,17.2332,41400.0
2005-05-16 12:55:00,30.03,30.04,30.02,30.03,62000.0,17.2389,17.2447,17.2332,17.2389,62000.0
2005-05-16 13:00:00,30.03,30.05,30.03,30.03,67800.0,17.2389,17.2504,17.2389,17.2389,67800.0
2005-05-16 13:05:00,30.03,30.03,30.02,30.03,22800.0,17.2389,17.2389,17.2332,17.2389,22800.0
2005-05-16 13:10:00,30.03,30.03,30.01,30.02,44600.0,17.2389,17.2389,17.2275,17.2332,44600.0
2005-05-16 13:15:00,30.02,30.05,30.02,30.04,93200.0,17.2332,17.2504,17.2332,17.2447,93200.0
2005-05-16 13:20:00,30.04,30.08,30.04,30.07,91000.0,17.2447,17.2676,17.2447,17.2619,91000.0
2005-05-16 13:25:00,30.06,30.07,30.05,30.05,65800.0,17.2562,17.2619,17.2504,17.2504,65800.0
2005-05-16 13:30:00,30.05,30.05,30.02,30.03,90000.0,17.2504,17.2504,17.2332,17.2389,90000.0
2005-05-16 13:35:00,30.02,30.04,30.01,30.04,79200.0,17.2332,17.2447,17.2275,17.2447,79200.0
2005-05-16 13:40:00,30.04,30.07,30.04,30.06,97200.0,17.2447,17.2619,17.2447,17.2562,97200.0
2005-05-16 13:45:00,30.06,30.13,30.06,30.1,203600.0,17.2562,17.2963,17.2562,17.2791,203600.0
2005-05-16 13:50:00,30.12,30.13,30.09,30.1,134000.0,17.2906,17.2963,17.2734,17.2791,134000.0
2005-05-16 13:55:00,30.1,30.12,30.1,30.1,96400.0,17.2791,17.2906,17.2791,17.2791,96400.0
2005-05-16 14:00:00,30.1,30.12,30.09,30.1,69800.0,17.2791,17.2906,17.2734,17.2791,69800.0
2005-05-16 14:05:00,30.1,30.1,30.08,30.08,86600.0,17.2791,17.2791,17.2676,17.2676,86600.0
2005-05-16 14:10:00,30.08,30.09,30.08,30.08,41600.0,17.2676,17.2734,17.2676,17.2676,41600.0
2005-05-16 14:15:00,30.09,30.09,30.08,30.08,58800.0,17.2734,17.2734,17.2676,17.2676,58800.0
2005-05-16 14:20:00,30.08,30.08,30.05,30.05,39200.0,17.2676,17.2676,17.2504,17.2504,39200.0
2005-05-16 14:25:00,30.05,30.07,30.03,30.07,76600.0,17.2504,17.2619,17.2389,17.2619,76600.0
2005-05-16 14:30:00,30.07,30.08,30.03,30.03,52000.0,17.2619,17.2676,17.2389,17.2389,52000.0
2005-05-16 14:35:00,30.04,30.05,30.02,30.02,97200.0,17.2447,17.2504,17.2332,17.2332,97200.0
2005-05-16 14:40:00,30.02,30.03,29.99,30.0,85600.0,17.2332,17.2389,17.216,17.2217,85600.0
2005-05-16 14:45:00,30.0,30.04,30.0,30.03,42400.0,17.2217,17.2447,17.2217,17.2389,42400.0
2005-05-16 14:50:00,30.03,30.04,30.0,30.0,75400.0,17.2389,17.2447,17.2217,17.2217,75400.0
2005-05-16 14:55:00,30.01,30.02,30.0,30.0,46000.0,17.2275,17.2332,17.2217,17.2217,46000.0
2005-05-16 15:00:00,30.0,30.0,29.98,30.0,87000.0,17.2217,17.2217,17.2102,17.2217,87000.0
2005-05-16 15:05:00,30.0,30.03,30.0,30.03,47000.0,17.2217,17.2389,17.2217,17.2389,47000.0
2005-05-16 15:10:00,30.03,30.05,30.01,30.01,78200.0,17.2389,17.2504,17.2275,17.2275,78200.0
2005-05-16 15:15:00,30.01,30.02,30.01,30.02,51000.0,17.2275,17.2332,17.2275,17.2332,51000.0
2005-05-16 15:20:00,30.01,30.05,30.01,30.05,92000.0,17.2275,17.2504,17.2275,17.2504,92000.0
2005-05-16 15:25:00,30.05,30.05,30.04,30.04,53400.0,17.2504,17.2504,17.2447,17.2447,53400.0
2005-05-16 15:30:00,30.04,30.05,30.04,30.05,80600.0,17.2447,17.2504,17.2447,17.2504,80600.0
2005-05-16 15:35:00,30.04,30.04,30.02,30.03,96400.0,17.2447,17.2447,17.2332,17.2389,96400.0
2005-05-16 15:40:00,30.03,30.05,30.01,30.04,93000.0,17.2389,17.2504,17.2275,17.2447,93000.0
2005-05-16 15:45:00,30.04,30.08,30.04,30.05,229000.0,17.2447,17.2676,17.2447,17.2504,229000.0
2005-05-16 15:50:00,30.05,30.06,30.03,30.05,175800.0,17.2504,17.2562,17.2389,17.2504,175800.0
2005-05-16 15:55:00,30.05,30.05,30.0,30.02,346000.0,17.2504,17.2504,17.2217,17.2332,346000.0
2005-05-17 09:30:00,29.9,29.94,29.89,29.93,193600.0,17.1643,17.1873,17.1586,17.1815,193600.0
2005-05-17 09:35:00,29.93,29.93,29.9,29.9,63600.0,17.1815,17.1815,17.1643,17.1643,63600.0
2005-05-17 09:40:00,29.9,29.97,29.88,29.92,69800.0,17.1643,17.2045,17.1528,17.1758,69800.0
2005-05-17 09:45:00,29.92,29.99,29.92,29.97,118400.0,17.1758,17.216,17.1758,17.2045,118400.0
2005-05-17 09:50:00,29.97,29.98,29.96,29.97,92600.0,17.2045,17.2102,17.1988,17.2045,92600.0
2005-05-17 09:55:00,29.97,29.98,29.93,29.97,64400.0,17.2045,17.2102,17.1815,17.2045,64400.0
2005-05-17 10:00:00,29.96,30.0,29.96,29.96,114200.0,17.1988,17.2217,17.1988,17.1988,114200.0
2005-05-17 10:05:00,29.96,29.98,29.94,29.97,57200.0,17.1988,17.2102,17.1873,17.2045,57200.0
2005-05-17 10:10:00,29.98,29.98,29.94,29.95,65400.0,17.2102,17.2102,17.1873,17.193,65400.0
2005-05-17 10:15:00,29.95,29.96,29.92,29.92,67800.0,17.193,17.1988,17.1758,17.1758,67800.0
2005-05-17 10:20:00,29.92,29.93,29.91,29.92,41200.0,17.1758,17.1815,17.17,17.1758,41200.0
2005-05-17 10:25:00,29.93,29.94,29.9,29.9,58400.0,17.1815,17.1873,17.1643,17.1643,58400.0
2005-05-17 10:30:00,29.91,29.91,29.89,29.91,63600.0,17.17,17.17,17.1586,17.17,63600.0
2005-05-17 10:35:00,29.91,29.93,29.9,29.92,54600.0,17.17,17.1815,17.1643,17.1758,54600.0
2005-05-17 10:40:00,29.92,29.93,29.91,29.91,73800.0,17.1758,17.1815,17.17,17.17,73800.0
2005-05-17 10:45:00,29.92,29.93,29.92,29.92,25600.0,17.1758,17.1815,17.1758,17.1758,25600.0
2005-05-17 10:50:00,29.93,29.95,29.91,29.95,39200.0,17.1815,17.193,17.17,17.193,39200.0
2005-05-17 10:55:00,29.95,29.96,29.91,29.92,37800.0,17.193,17.1988,17.17,17.1758,37800.0
2005-05-17 11:00:00,29.9,29.92,29.9,29.9,122400.0,17.1643,17.1758,17.1643,17.1643,122400.0
2005-05-17 11:05:00,29.9,29.92,29.86,29.86,142600.0,17.1643,17.1758,17.1413,17.1413,142600.0
2005-05-17 11:10:00,29.85,29.87,29.85,29.85,67800.0,17.1356,17.1471,17.1356,17.1356,67800.0
2005-05-17 11:15:00,29.86,29.86,29.83,29.83,32400.0,17.1413,17.1413,17.1241,17.1241,32400.0
2005-05-17 11:20:00,29.83,29.89,29.83,29.89,52000.0,17.1241,17.1586,17.1241,17.1586,52000.0
2005-05-17 11:25:00,29.89,29.89,29.84,29.85,42600.0,17.1586,17.1586,17.1299,17.1356,42600.0
2005-05-17 11:30:00,29.86,29.88,29.86,29.86,27200.0,17.1413,17.1528,17.1413,17.1413,27200.0
2005-05-17 11:35:00,29.86,29.96,29.86,29.93,76400.0,17.1413,17.1988,17.1413,17.1815,76400.0
2005-05-17 11:40:00,29.93,29.96,29.93,29.96,23200.0,17.1815,17.1988,17.1815,17.1988,23200.0
2005-05-17 11:45:00,29.96,29.99,29.94,29.94,75000.0,17.1988,17.216,17.1873,17.1873,75000.0
2005-05-17 11:50:00,29.94,29.98,29.93,29.98,38400.0,17.1873,17.2102,17.1815,17.2102,38400.0
2005-05-17 11:55:00,29.98,29.98,29.96,29.96,37800.0,17.2102,17.2102,17.1988,17.1988,37800.0
2005-05-17 12:00:00,29.96,29.99,29.95,29.96,60600.0,17.1988,17.216,17.193,17.1988,60600.0
2005-05-17 12:05:00,29.95,29.96,29.93,29.96,37800.0,17.193,17.1988,17.1815,17.1988,37800.0
2005-05-17 12:10:00,29.96,30.0,29.96,29.99,60200.0,17.1988,17.2217,17.1988,17.216,60200.0
2005-05-17 12:15:00,29.99,30.04,29.99,30.01,120200.0,17.216,17.2447,17.216,17.2275,120200.0
2005-05-17 12:20:00,30.01,30.02,29.99,29.99,66800.0,17.2275,17.2332,17.216,17.216,66800.0
2005-05-17 12:25:00,29.99,30.0,29.99,30.0,55800.0,17.216,17.2217,17.216,17.2217,55800.0
2005-05-17 12:30:00,30.0,30.0,29.98,29.99,81800.0,17.2217,17.2217,17.2102,17.216,81800.0
2005-05-17 12:35:00,29.99,30.0,29.96,29.97,70800.0,17.216,17.2217,17.1988,17.2045,70800.0
2005-05-17 12:40:00,29.97,29.97,29.94,29.97,33600.0,17.2045,17.2045,17.1873,17.2045,33600.0
2005-05-17 12:45:00,29.97,29.99,29.97,29.99,26800.0,17.2045,17.216,17.2045,17.216,26800.0
2005-05-17 12:50:00,29.99,29.99,29.97,29.97,30600.0,17.216,17.216,17.2045,17.2045,30600.0
2005-05-17 12:55:00,29.97,29.98,29.95,29.95,56600.0,17.2045,17.2102,17.193,17.193,56600.0
2005-05-17 13:00:00,29.95,29.97,29.94,29.96,66000.0,17.193,17.2045,17.1873,17.1988,66000.0
2005-05-17 13:05:00,29.96,29.98,29.96,29.97,54000.0,17.1988,17.2102,17.1988,17.2045,54000.0
2005-05-17 13:10:00,29.98,29.98,29.97,29.98,18800.0,17.2102,17.2102,17.2045,17.2102,18800.0
2005-05-17 13:15:00,29.98,30.0,29.96,29.99,39400.0,17.2102,17.2217,17.1988,17.216,39400.0
2005-05-17 13:20:00,30.0,30.02,29.98,30.0,59200.0,17.2217,17.2332,17.2102,17.2217,59200.0
2005-05-17 13:25:00,29.99,29.99,29.97,29.99,24600.0,17.216,17.216,17.2045,17.216,24600.0
2005-05-17 13:30:00,29.99,30.0,29.98,29.98,26800.0,17.216,17.2217,17.2102,17.2102,26800.0
2005-05-17 13:35:00,29.98,30.01,29.97,30.0,57000.0,17.2102,17.2275,17.2045,17.2217,57000.0
2005-05-17 13:40:00,30.0,30.0,29.99,30.0,32600.0,17.2217,17.2217,17.216,17.2217,32600.0
2005-05-17 13:45:00,30.0,30.02,29.97,29.97,41800.0,17.2217,17.2332,17.2045,17.2045,41800.0
2005-05-17 13:50:00,29.97,29.99,29.97,29.99,30200.0,17.2045,17.216,17.2045,17.216,30200.0
2005-05-17 13:55:00,29.98,30.0,29.98,30.0,20000.0,17.2102,17.2217,17.2102,17.2217,20000.0
2005-05-17 14:00:00,30.0,30.0,29.97,29.99,34600.0,17.2217,17.2217,17.2045,17.216,34600.0
2005-05-17 14:05:00,30.0,30.02,29.99,30.01,51200.0,17.2217,17.2332,17.216,17.2275,51200.0
2005-05-17 14:10:00,30.0,30.03,29.99,30.02,53000.0,17.2217,17.2389,17.216,17.2332,53000.0
2005-05-17 14:15:00,30.02,30.02,30.0,30.0,130600.0,17.2332,17.2332,17.2217,17.2217,130600.0
2005-05-17 14:20:00,30.0,30.0,29.98,29.99,44400.0,17.2217,17.2217,17.2102,17.216,44400.0
2005-05-17 14:25:00,29.99,30.0,29.98,30.0,20800.0,17.216,17.2217,17.2102,17.2217,20800.0
2005-05-17 14:30:00,30.0,30.08,30.0,30.06,198400.0,17.2217,17.2676,17.2217,17.2562,198400.0
2005-05-17 14:35:00,30.06,30.11,30.05,30.11,150400.0,17.2562,17.2849,17.2504,17.2849,150400.0
2005-05-17 14:40:00,30.11,30.14,30.07,30.14,207400.0,17.2849,17.3021,17.2619,17.3021,207400.0
2005-05-17 14:45:00,30.15,30.15,30.11,30.15,76400.0,17.3078,17.3078,17.2849,17.3078,76400.0
2005-05-17 14:50:00,30.15,30.18,30.12,30.13,140800.0,17.3078,17.325,17.2906,17.2963,140800.0
2005-05-17 14:55:00,30.13,30.15,30.11,30.15,88000.0,17.2963,17.3078,17.2849,17.3078,88000.0
2005-05-17 15:00:00,30.15,30.17,30.14,30.16,118000.0,17.3078,17.3193,17.3021,17.3136,118000.0
2005-05-17 15:05:00,30.16,30.17,30.15,30.16,62200.0,17.3136,17.3193,17.3078,17.3136,62200.0
2005-05-17 15:10:00,30.16,30.16,30.13,30.15,76200.0,17.3136,17.3136,17.2963,17.3078,76200.0
2005-05-17 15:15:00,30.15,30.18,30.15,30.15,73400.0,17.3078,17.325,17.3078,17.3078,73400.0
2005-05-17 15:20:00,30.16,30.16,30.11,30.11,44200.0,17.3136,17.3136,17.2849,17.2849,44200.0
2005-05-17 15:25:00,30.11,30.15,30.11,30.15,108400.0,17.2849,17.3078,17.2849,17.3078,108400.0
2005-05-17 15:30:00,30.15,30.19,30.15,30.19,128600.0,17.3078,17.3308,17.3078,17.3308,128600.0
2005-05-17 15:35:00,30.19,30.22,30.17,30.22,159000.0,17.3308,17.348,17.3193,17.348,159000.0
2005-05-17 15:40:00,30.22,30.25,30.22,30.22,121600.0,17.348,17.3652,17.348,17.348,121600.0
2005-05-17 15:45:00,30.22,30.25,30.22,30.24,159800.0,17.348,17.3652,17.348,17.3595,159800.0
2005-05-17 15:50:00,30.23,30.25,30.23,30.23,123000.0,17.3537,17.3652,17.3537,17.3537,123000.0
2005-05-17 15:55:00,30.23,30.23,30.23,30.23,180200.0,17.3537,17.3537,17.3537,17.3537,180200.0
2005-05-18 09:30:00,30.43,30.46,30.43,30.45,311200.0,17.4686,17.4858,17.4686,17.48,311200.0
2005-05-18 09:35:00,30.43,30.43,30.38,30.41,108600.0,17.4686,17.4686,17.4399,17.4571,108600.0
2005-05-18 09:40:00,30.41,30.43,30.38,30.42,174600.0,17.4571,17.4686,17.4399,17.4628,174600.0
2005-05-18 09:45:00,30.4,30.43,30.38,30.4,160200.0,17.4513,17.4686,17.4399,17.4513,160200.0
2005-05-18 09:50:00,30.4,30.42,30.38,30.38,89200.0,17.4513,17.4628,17.4399,17.4399,89200.0
2005-05-18 09:55:00,30.39,30.4,30.36,30.36,87800.0,17.4456,17.4513,17.4284,17.4284,87800.0
2005-05-18 10:00:00,30.38,30.42,30.36,30.42,83400.0,17.4399,17.4628,17.4284,17.4628,83400.0
2005-05-18 10:05:00,30.42,30.42,30.39,30.41,87000.0,17.4628,17.4628,17.4456,17.4571,87000.0
2005-05-18 10:10:00,30.41,30.43,30.4,30.42,123000.0,17.4571,17.4686,17.4513,17.4628,123000.0
2005-05-18 10:15:00,30.42,30.45,30.42,30.45,72800.0,17.4628,17.48,17.4628,17.48,72800.0
2005-05-18 10:20:00,30.45,30.48,30.39,30.45,127200.0,17.48,17.4973,17.4456,17.48,127200.0
2005-05-18 10:25:00,30.45,30.47,30.44,30.46,75200.0,17.48,17.4915,17.4743,17.4858,75200.0
2005-05-18 10:30:00,30.46,30.49,30.46,30.48,164600.0,17.4858,17.503,17.4858,17.4973,164600.0
2005-05-18 10:35:00,30.49,30.49,30.48,30.49,92000.0,17.503,17.503,17.4973,17.503,92000.0
2005-05-18 10:40:00,30.49,30.5,30.47,30.49,88200.0,17.503,17.5087,17.4915,17.503,88200.0
2005-05-18 10:45:00,30.49,30.49,30.47,30.48,75600.0,17.503,17.503,17.4915,17.4973,75600.0
2005-05-18 10:50:00,30.48,30.5,30.47,30.5,106800.0,17.4973,17.5087,17.4915,17.5087,106800.0
2005-05-18 10:55:00,30.5,30.5,30.49,30.49,201800.0,17.5087,17.5087,17.503,17.503,201800.0
2005-05-18 11:00:00,30.49,30.49,30.45,30.47,84600.0,17.503,17.503,17.48,17.4915,84600.0
2005-05-18 11:05:00,30.47,30.49,30.46,30.48,111200.0,17.4915,17.503,17.4858,17.4973,111200.0
2005-05-18 11:10:00,30.49,30.5,30.48,30.5,118000.0,17.503,17.5087,17.4973,17.5087,118000.0
2005-05-18 11:15:00,30.5,30.5,30.49,30.5,215600.0,17.5087,17.5087,17.503,17.5087,215600.0
2005-05-18 11:20:00,30.5,30.5,30.49,30.49,123000.0,17.5087,17.5087,17.503,17.503,123000.0
2005-05-18 11:25:00,30.5,30.5,30.49,30.5,60800.0,17.5087,17.5087,17.503,17.5087,60800.0
2005-05-18 11:30:00,30.5,30.5,30.49,30.5,33800.0,17.5087,17.5087,17.503,17.5087,33800.0
2005-05-18 11:35:00,30.49,30.5,30.47,30.47,35200.0,17.503,17.5087,17.4915,17.4915,35200.0
2005-05-18 11:40:00,30.47,30.47,30.46,30.47,31200.0,17.4915,17.4915,17.4858,17.4915,31200.0
2005-05-18 11:45:00,30.47,30.49,30.46,30.48,28400.0,17.4915,17.503,17.4858,17.4973,28400.0
2005-05-18 11:50:00,30.49,30.5,30.47,30.49,67400.0,17.503,17.5087,17.4915,17.503,67400.0
2005-05-18 11:55:00,30.48,30.49,30.47,30.47,31000.0,17.4973,17.503,17.4915,17.4915,31000.0
2005-05-18 12:00:00,30.47,30.49,30.46,30.49,77400.0,17.4915,17.503,17.4858,17.503,77400.0
2005-05-18 12:05:00,30.48,30.5,30.47,30.5,42800.0,17.4973,17.5087,17.4915,17.5087,42800.0
2005-05-18 12:10:00,30.49,30.5,30.48,30.49,68400.0,17.503,17.5087,17.4973,17.503,68400.0
2005-05-18 12:15:00,30.49,30.5,30.48,30.5,257800.0,17.503,17.5087,17.4973,17.5087,257800.0
2005-05-18 12:20:00,30.5,30.51,30.49,30.5,264200.0,17.5087,17.5145,17.503,17.5087,264200.0
2005-05-18 12:25:00,30.5,30.5,30.48,30.49,88400.0,17.5087,17.5087,17.4973,17.503,88400.0
2005-05-18 12:30:00,30.49,30.5,30.49,30.49,116400.0,17.503,17.5087,17.503,17.503,116400.0
2005-05-18 12:35:00,30.49,30.5,30.49,30.5,91000.0,17.503,17.5087,17.503,17.5087,91000.0
2005-05-18 12:40:00,30.5,30.5,30.49,30.5,175800.0,17.5087,17.5087,17.503,17.5087,175800.0
2005-05-18 12:45:00,30.5,30.5,30.49,30.5,60400.0,17.5087,17.5087,17.503,17.5087,60400.0
2005-05-18 12:50:00,30.5,30.53,30.49,30.52,160400.0,17.5087,17.526,17.503,17.5202,160400.0
2005-05-18 12:55:00,30.52,30.52,30.49,30.5,83600.0,17.5202,17.5202,17.503,17.5087,83600.0
2005-05-18 13:00:00,30.5,30.51,30.5,30.5,88000.0,17.5087,17.5145,17.5087,17.5087,88000.0
2005-05-18 13:05:00,30.49,30.5,30.47,30.47,64200.0,17.503,17.5087,17.4915,17.4915,64200.0
2005-05-18 13:10:00,30.47,30.49,30.46,30.49,119200.0,17.4915,17.503,17.4858,17.503,119200.0
2005-05-18 13:15:00,30.49,30.49,30.48,30.48,80600.0,17.503,17.503,17.4973,17.4973,80600.0
2005-05-18 13:20:00,30.48,30.49,30.47,30.48,68800.0,17.4973,17.503,17.4915,17.4973,68800.0
2005-05-18 13:25:00,30.48,30.5,30.48,30.5,80200.0,17.4973,17.5087,17.4973,17.5087,80200.0
2005-05-18 13:30:00,30.5,30.5,30.5,30.5,21000.0,17.5087,17.5087,17.5087,17.5087,21000.0
2005-05-18 13:35:00,30.5,30.5,30.48,30.49,96200.0,17.5087,17.5087,17.4973,17.503,96200.0
2005-05-18 13:40:00,30.49,30.5,30.45,30.45,80000.0,17.503,17.5087,17.48,17.48,80000.0
2005-05-18 13:45:00,30.46,30.47,30.45,30.47,50600.0,17.4858,17.4915,17.48,17.4915,50600.0
2005-05-18 13:50:00,30.47,30.47,30.45,30.46,28600.0,17.4915,17.4915,17.48,17.4858,28600.0
2005-05-18 13:55:00,30.46,30.47,30.45,30.46,72200.0,17.4858,17.4915,17.48,17.4858,72200.0
2005-05-18 14:00:00,30.46,30.48,30.46,30.47,84800.0,17.4858,17.4973,17.4858,17.4915,84800.0
2005-05-18 14:05:00,30.47,30.48,30.46,30.48,58400.0,17.4915,17.4973,17.4858,17.4973,58400.0
2005-05-18 14:10:00,30.48,30.49,30.48,30.49,45800.0,17.4973,17.503,17.4973,17.503,45800.0
2005-05-18 14:15:00,30.48,30.5,30.48,30.48,67000.0,17.4973,17.5087,17.4973,17.4973,67000.0
2005-05-18 14:20:00,30.48,30.49,30.45,30.48,70200.0,17.4973,17.503,17.48,17.4973,70200.0
2005-05-18 14:25:00,30.48,30.5,30.46,30.49,38800.0,17.4973,17.5087,17.4858,17.503,38800.0
2005-05-18 14:30:00,30.49,30.5,30.47,30.5,119800.0,17.503,17.5087,17.4915,17.5087,119800.0
2005-05-18 14:35:00,30.49,30.5,30.49,30.5,150600.0,17.503,17.5087,17.503,17.5087,150600.0
2005-05-18 14:40:00,30.5,30.52,30.48,30.5,95200.0,17.5087,17.5202,17.4973,17.5087,95200.0
2005-05-18 14:45:00,30.5,30.5,30.48,30.49,120800.0,17.5087,17.5087,17.4973,17.503,120800.0
2005-05-18 14:50:00,30.49,30.5,30.48,30.49,122000.0,17.503,17.5087,17.4973,17.503,122000.0
2005-05-18 14:55:00,30.49,30.5,30.48,30.48,85400.0,17.503,17.5087,17.4973,17.4973,85400.0
2005-05-18 15:00:00,30.48,30.5,30.48,30.5,297800.0,17.4973,17.5087,17.4973,17.5087,297800.0
2005-05-18 15:05:00,30.5,30.53,30.5,30.5,98000.0,17.5087,17.526,17.5087,17.5087,98000.0
2005-05-18 15:10:00,30.5,30.52,30.5,30.51,63200.0,17.5087,17.5202,17.5087,17.5145,63200.0
2005-05-18 15:15:00,30.51,30.54,30.5,30.52,49000.0,17.5145,17.5317,17.5087,17.5202,49000.0
2005-05-18 15:20:00,30.52,30.52,30.5,30.5,48800.0,17.5202,17.5202,17.5087,17.5087,48800.0
2005-05-18 15:25:00,30.5,30.54,30.49,30.49,91800.0,17.5087,17.5317,17.503,17.503,91800.0
2005-05-18 15:30:00,30.48,30.48,30.47,30.47,76000.0,17.4973,17.4973,17.4915,17.4915,76000.0
2005-05-18 15:35:00,30.48,30.49,30.46,30.47,88400.0,17.4973,17.503,17.4858,17.4915,88400.0
2005-05-18 15:40:00,30.47,30.52,30.47,30.49,105400.0,17.4915,17.5202,17.4915,17.503,105400.0
2005-05-18 15:45:00,30.49,30.51,30.48,30.49,169800.0,17.503,17.5145,17.4973,17.503,169800.0
2005-05-18 15:50:00,30.49,30.5,30.48,30.48,118200.0,17.503,17.5087,17.4973,17.4973,118200.0
2005-05-18 15:55:00,30.48,30.48,30.46,30.47,271400.0,17.4973,17.4973,17.4858,17.4915,271400.0
2005-05-19 09:30:00,30.61,30.63,30.5,30.55,194000.0,17.5719,17.5834,17.5087,17.5374,194000.0
2005-05-19 09:35:00,30.54,30.56,30.5,30.55,154600.0,17.5317,17.5432,17.5087,17.5374,154600.0
2005-05-19 09:40:00,30.55,30.58,30.5,30.55,73400.0,17.5374,17.5547,17.5087,17.5374,73400.0
2005-05-19 09:45:00,30.54,30.56,30.52,30.52,81400.0,17.5317,17.5432,17.5202,17.5202,81400.0
2005-05-19 09:50:00,30.51,30.54,30.48,30.54,98400.0,17.5145,17.5317,17.4973,17.5317,98400.0
2005-05-19 09:55:00,30.54,30.56,30.54,30.55,111000.0,17.5317,17.5432,17.5317,17.5374,111000.0
2005-05-19 10:00:00,30.55,30.57,30.53,30.55,110800.0,17.5374,17.5489,17.526,17.5374,110800.0
2005-05-19 10:05:00,30.56,30.59,30.55,30.58,107200.0,17.5432,17.5604,17.5374,17.5547,107200.0
2005-05-19 10:10:00,30.58,30.59,30.55,30.56,62400.0,17.5547,17.5604,17.5374,17.5432,62400.0
2005-05-19 10:15:00,30.56,30.57,30.5,30.51,61600.0,17.5432,17.5489,17.5087,17.5145,61600.0
2005-05-19 10:20:00,30.5,30.52,30.47,30.52,92400.0,17.5087,17.5202,17.4915,17.5202,92400.0
2005-05-19 10:25:00,30.53,30.54,30.5,30.54,56400.0,17.526,17.5317,17.5087,17.5317,56400.0
2005-05-19 10:30:00,30.52,30.55,30.5,30.55,46000.0,17.5202,17.5374,17.5087,17.5374,46000.0
2005-05-19 10:35:00,30.54,30.56,30.5,30.52,42800.0,17.5317,17.5432,17.5087,17.5202,42800.0
2005-05-19 10:40:00,30.51,30.57,30.5,30.55,45200.0,17.5145,17.5489,17.5087,17.5374,45200.0
2005-05-19 10:45:00,30.54,30.55,30.52,30.52,21600.0,17.5317,17.5374,17.5202,17.5202,21600.0
2005-05-19 10:50:00,30.52,30.54,30.5,30.52,46000.0,17.5202,17.5317,17.5087,17.5202,46000.0
2005-05-19 10:55:00,30.52,30.55,30.5,30.54,61000.0,17.5202,17.5374,17.5087,17.5317,61000.0
2005-05-19 11:00:00,30.54,30.55,30.51,30.52,44400.0,17.5317,17.5374,17.5145,17.5202,44400.0
2005-05-19 11:05:00,30.52,30.52,30.51,30.52,28400.0,17.5202,17.5202,17.5145,17.5202,28400.0
2005-05-19 11:10:00,30.52,30.58,30.52,30.57,124800.0,17.5202,17.5547,17.5202,17.5489,124800.0
2005-05-19 11:15:00,30.57,30.58,30.54,30.55,87800.0,17.5489,17.5547,17.5317,17.5374,87800.0
2005-05-19 11:20:00,30.55,30.57,30.54,30.55,43000.0,17.5374,17.5489,17.5317,17.5374,43000.0
2005-05-19 11:25:00,30.54,30.54,30.5,30.5,79800.0,17.5317,17.5317,17.5087,17.5087,79800.0
2005-05-19 11:30:00,30.5,30.5,30.48,30.49,75600.0,17.5087,17.5087,17.4973,17.503,75600.0
2005-05-19 11:35:00,30.49,30.5,30.48,30.5,43400.0,17.503,17.5087,17.4973,17.5087,43400.0
2005-05-19 11:40:00,30.49,30.49,30.47,30.48,18800.0,17.503,17.503,17.4915,17.4973,18800.0
2005-05-19 11:45:00,30.48,30.48,30.47,30.48,36800.0,17.4973,17.4973,17.4915,17.4973,36800.0
2005-05-19 11:50:00,30.48,30.5,30.48,30.5,173400.0,17.4973,17.5087,17.4973,17.5087,173400.0
2005-05-19 11:55:00,30.51,30.53,30.5,30.52,65200.0,17.5145,17.526,17.5087,17.5202,65200.0
2005-05-19 12:00:00,30.52,30.54,30.52,30.53,201000.0,17.5202,17.5317,17.5202,17.526,201000.0
2005-05-19 12:05:00,30.52,30.52,30.5,30.5,74800.0,17.5202,17.5202,17.5087,17.5087,74800.0
2005-05-19 12:10:00,30.5,30.55,30.48,30.55,59200.0,17.5087,17.5374,17.4973,17.5374,59200.0
2005-05-19 12:15:00,30.54,30.54,30.49,30.5,24800.0,17.5317,17.5317,17.503,17.5087,24800.0
2005-05-19 12:20:00,30.5,30.55,30.5,30.53,99000.0,17.5087,17.5374,17.5087,17.526,99000.0
2005-05-19 12:25:00,30.52,30.53,30.5,30.51,36200.0,17.5202,17.526,17.5087,17.5145,36200.0
2005-05-19 12:30:00,30.51,30.51,30.49,30.5,37000.0,17.5145,17.5145,17.503,17.5087,37000.0
2005-05-19 12:35:00,30.5,30.5,30.49,30.5,41600.0,17.5087,17.5087,17.503,17.5087,41600.0
2005-05-19 12:40:00,30.5,30.52,30.5,30.5,47600.0,17.5087,17.5202,17.5087,17.5087,47600.0
2005-05-19 12:45:00,30.51,30.52,30.5,30.5,17600.0,17.5145,17.5202,17.5087,17.5087,17600.0
2005-05-19 12:50:00,30.5,30.52,30.5,30.51,36400.0,17.5087,17.5202,17.5087,17.5145,36400.0
2005-05-19 12:55:00,30.52,30.54,30.51,30.53,24400.0,17.5202,17.5317,17.5145,17.526,24400.0
2005-05-19 13:00:00,30.53,30.57,30.53,30.56,95200.0,17.526,17.5489,17.526,17.5432,95200.0
2005-05-19 13:05:00,30.55,30.57,30.54,30.56,30400.0,17.5374,17.5489,17.5317,17.5432,30400.0
2005-05-19 13:10:00,30.56,30.56,30.53,30.54,45800.0,17.5432,17.5432,17.526,17.5317,45800.0
2005-05-19 13:15:00,30.53,30.55,30.53,30.53,30400.0,17.526,17.5374,17.526,17.526,30400.0
2005-05-19 13:20:00,30.53,30.53,30.53,30.53,14800.0,17.526,17.526,17.526,17.526,14800.0
2005-05-19 13:25:00,30.53,30.56,30.53,30.55,34800.0,17.526,17.5432,17.526,17.5374,34800.0
2005-05-19 13:30:00,30.55,30.55,30.55,30.55,28400.0,17.5374,17.5374,17.5374,17.5374,28400.0
2005-05-19 13:35:00,30.55,30.56,30.54,30.56,41800.0,17.5374,17.5432,17.5317,17.5432,41800.0
2005-05-19 13:40:00,30.55,30.55,30.54,30.54,22400.0,17.5374,17.5374,17.5317,17.5317,22400.0
2005-05-19 13:45:00,30.54,30.54,30.51,30.51,30200.0,17.5317,17.5317,17.5145,17.5145,30200.0
2005-05-19 13:50:00,30.51,30.54,30.5,30.52,95400.0,17.5145,17.5317,17.5087,17.5202,95400.0
2005-05-19 13:55:00,30.52,30.52,30.5,30.5,25200.0,17.5202,17.5202,17.5087,17.5087,25200.0
2005-05-19 14:00:00,30.5,30.52,30.5,30.5,28600.0,17.5087,17.5202,17.5087,17.5087,28600.0
2005-05-19 14:05:00,30.5,30.5,30.5,30.5,61200.0,17.5087,17.5087,17.5087,17.5087,61200.0
2005-05-19 14:10:00,30.5,30.52,30.5,30.5,53400.0,17.5087,17.5202,17.5087,17.5087,53400.0
2005-05-19 14:15:00,30.5,30.54,30.5,30.54,37400.0,17.5087,17.5317,17.5087,17.5317,37400.0
2005-05-19 14:20:00,30.53,30.54,30.5,30.51,21400.0,17.526,17.5317,17.5087,17.5145,21400.0
2005-05-19 14:25:00,30.5,30.56,30.5,30.53,44000.0,17.5087,17.5432,17.5087,17.526,44000.0
2005-05-19 14:30:00,30.54,30.54,30.5,30.52,31400.0,17.5317,17.5317,17.5087,17.5202,31400.0
2005-05-19 14:35:00,30.52,30.52,30.5,30.51,48400.0,17.5202,17.5202,17.5087,17.5145,48400.0
2005-05-19 14:40:00,30.5,30.5,30.48,30.5,64000.0,17.5087,17.5087,17.4973,17.5087,64000.0
2005-05-19 14:45:00,30.49,30.5,30.42,30.49,145600.0,17.503,17.5087,17.4628,17.503,145600.0
2005-05-19 14:50:00,30.49,30.55,30.49,30.55,70200.0,17.503,17.5374,17.503,17.5374,70200.0
2005-05-19 14:55:00,30.55,30.55,30.52,30.54,49600.0,17.5374,17.5374,17.5202,17.5317,49600.0
2005-05-19 15:00:00,30.53,30.55,30.52,30.55,70600.0,17.526,17.5374,17.5202,17.5374,70600.0
2005-05-19 15:05:00,30.55,30.61,30.55,30.61,127600.0,17.5374,17.5719,17.5374,17.5719,127600.0
2005-05-19 15:10:00,30.6,30.61,30.58,30.59,47200.0,17.5661,17.5719,17.5547,17.5604,47200.0
2005-05-19 15:15:00,30.59,30.63,30.58,30.62,139200.0,17.5604,17.5834,17.5547,17.5776,139200.0
2005-05-19 15:20:00,30.62,30.63,30.6,30.61,92400.0,17.5776,17.5834,17.5661,17.5719,92400.0
2005-05-19 15:25:00,30.61,30.62,30.6,30.6,128400.0,17.5719,17.5776,17.5661,17.5661,128400.0
2005-05-19 15:30:00,30.6,30.64,30.59,30.64,131400.0,17.5661,17.5891,17.5604,17.5891,131400.0
2005-05-19 15:35:00,30.65,30.65,30.61,30.61,87200.0,17.5949,17.5949,17.5719,17.5719,87200.0
2005-05-19 15:40:00,30.61,30.61,30.6,30.61,48800.0,17.5719,17.5719,17.5661,17.5719,48800.0
2005-05-19 15:45:00,30.61,30.63,30.6,30.63,101600.0,17.5719,17.5834,17.5661,17.5834,101600.0
2005-05-19 15:50:00,30.63,30.63,30.61,30.62,81000.0,17.5834,17.5834,17.5719,17.5776,81000.0
2005-05-19 15:55:00,30.62,30.64,30.61,30.64,154800.0,17.5776,17.5891,17.5719,17.5891,154800.0
2005-05-20 09:30:00,30.68,30.7,30.67,30.68,800400.0,17.6121,17.6236,17.6063,17.6121,800400.0
2005-05-20 09:35:00,30.68,30.68,30.63,30.64,100600.0,17.6121,17.6121,17.5834,17.5891,100600.0
2005-05-20 09:40:00,30.64,30.65,30.56,30.57,70800.0,17.5891,17.5949,17.5432,17.5489,70800.0
2005-05-20 09:45:00,30.57,30.59,30.56,30.57,60400.0,17.5489,17.5604,17.5432,17.5489,60400.0
2005-05-20 09:50:00,30.56,30.56,30.47,30.5,80000.0,17.5432,17.5432,17.4915,17.5087,80000.0
2005-05-20 09:55:00,30.5,30.56,30.49,30.52,52200.0,17.5087,17.5432,17.503,17.5202,52200.0
2005-05-20 10:00:00,30.51,30.56,30.5,30.53,71400.0,17.5145,17.5432,17.5087,17.526,71400.0
2005-05-20 10:05:00,30.53,30.55,30.53,30.53,54600.0,17.526,17.5374,17.526,17.526,54600.0
2005-05-20 10:10:00,30.54,30.57,30.53,30.54,65600.0,17.5317,17.5489,17.526,17.5317,65600.0
2005-05-20 10:15:00,30.55,30.57,30.53,30.54,83600.0,17.5374,17.5489,17.526,17.5317,83600.0
2005-05-20 10:20:00,30.55,30.56,30.53,30.53,64400.0,17.5374,17.5432,17.526,17.526,64400.0
2005-05-20 10:25:00,30.53,30.56,30.53,30.56,35600.0,17.526,17.5432,17.526,17.5432,35600.0
2005-05-20 10:30:00,30.56,30.58,30.55,30.55,84000.0,17.5432,17.5547,17.5374,17.5374,84000.0
2005-05-20 10:35:00,30.55,30.56,30.54,30.54,87800.0,17.5374,17.5432,17.5317,17.5317,87800.0
2005-05-20 10:40:00,30.54,30.54,30.5,30.52,128600.0,17.5317,17.5317,17.5087,17.5202,128600.0
2005-05-20 10:45:00,30.52,30.56,30.51,30.54,64000.0,17.5202,17.5432,17.5145,17.5317,64000.0
2005-05-20 10:50:00,30.54,30.56,30.51,30.52,51800.0,17.5317,17.5432,17.5145,17.5202,51800.0
2005-05-20 10:55:00,30.51,30.52,30.5,30.5,49000.0,17.5145,17.5202,17.5087,17.5087,49000.0
2005-05-20 11:00:00,30.5,30.5,30.49,30.5,88800.0,17.5087,17.5087,17.503,17.5087,88800.0
2005-05-20 11:05:00,30.5,30.52,30.5,30.5,56000.0,17.5087,17.5202,17.5087,17.5087,56000.0
2005-05-20 11:10:00,30.51,30.53,30.5,30.53,425000.0,17.5145,17.526,17.5087,17.526,425000.0
2005-05-20 11:15:00,30.53,30.53,30.5,30.52,52000.0,17.526,17.526,17.5087,17.5202,52000.0
2005-05-20 11:20:00,30.52,30.53,30.51,30.52,91200.0,17.5202,17.526,17.5145,17.5202,91200.0
2005-05-20 11:25:00,30.52,30.52,30.51,30.51,126400.0,17.5202,17.5202,17.5145,17.5145,126400.0
2005-05-20 11:30:00,30.51,30.53,30.51,30.53,61800.0,17.5145,17.526,17.5145,17.526,61800.0
2005-05-20 11:35:00,30.53,30.53,30.52,30.53,35600.0,17.526,17.526,17.5202,17.526,35600.0
2005-05-20 11:40:00,30.53,30.54,30.53,30.53,29800.0,17.526,17.5317,17.526,17.526,29800.0
2005-05-20 11:45:00,30.53,30.55,30.53,30.55,79400.0,17.526,17.5374,17.526,17.5374,79400.0
2005-05-20 11:50:00,30.55,30.57,30.55,30.55,44600.0,17.5374,17.5489,17.5374,17.5374,44600.0
2005-05-20 11:55:00,30.55,30.59,30.55,30.58,107800.0,17.5374,17.5604,17.5374,17.5547,107800.0
2005-05-20 12:00:00,30.58,30.6,30.58,30.59,114800.0,17.5547,17.5661,17.5547,17.5604,114800.0
2005-05-20 12:05:00,30.59,30.6,30.57,30.58,61200.0,17.5604,17.5661,17.5489,17.5547,61200.0
2005-05-20 12:10:00,30.59,30.59,30.56,30.56,29600.0,17.5604,17.5604,17.5432,17.5432,29600.0
2005-05-20 12:15:00,30.56,30.57,30.55,30.57,24600.0,17.5432,17.5489,17.5374,17.5489,24600.0
2005-05-20 12:20:00,30.57,30.65,30.56,30.65,105000.0,17.5489,17.5949,17.5432,17.5949,105000.0
2005-05-20 12:25:00,30.65,30.68,30.64,30.66,87600.0,17.5949,17.6121,17.5891,17.6006,87600.0
2005-05-20 12:30:00,30.66,30.67,30.64,30.67,87000.0,17.6006,17.6063,17.5891,17.6063,87000.0
2005-05-20 12:35:00,30.67,30.67,30.65,30.65,61200.0,17.6063,17.6063,17.5949,17.5949,61200.0
2005-05-20 12:40:00,30.66,30.66,30.64,30.65,47800.0,17.6006,17.6006,17.5891,17.5949,47800.0
2005-05-20 12:45:00,30.65,30.65,30.62,30.63,23000.0,17.5949,17.5949,17.5776,17.5834,23000.0
2005-05-20 12:50:00,30.63,30.67,30.62,30.66,56800.0,17.5834,17.6063,17.5776,17.6006,56800.0
2005-05-20 12:55:00,30.66,30.68,30.65,30.66,28400.0,17.6006,17.6121,17.5949,17.6006,28400.0
2005-05-20 13:00:00,30.66,30.67,30.64,30.65,38200.0,17.6006,17.6063,17.5891,17.5949,38200.0
2005-05-20 13:05:00,30.64,30.64,30.61,30.61,39000.0,17.5891,17.5891,17.5719,17.5719,39000.0
2005-05-20 13:10:00,30.61,30.62,30.61,30.61,29800.0,17.5719,17.5776,17.5719,17.5719,29800.0
2005-05-20 13:15:00,30.61,30.61,30.61,30.61,31200.0,17.5719,17.5719,17.5719,17.5719,31200.0
2005-05-20 13:20:00,30.61,30.61,30.59,30.6,73600.0,17.5719,17.5719,17.5604,17.5661,73600.0
2005-05-20 13:25:00,30.59,30.64,30.59,30.64,45400.0,17.5604,17.5891,17.5604,17.5891,45400.0
2005-05-20 13:30:00,30.63,30.64,30.61,30.64,33600.0,17.5834,17.5891,17.5719,17.5891,33600.0
2005-05-20 13:35:00,30.63,30.64,30.61,30.61,13800.0,17.5834,17.5891,17.5719,17.5719,13800.0
2005-05-20 13:40:00,30.62,30.65,30.61,30.65,40600.0,17.5776,17.5949,17.5719,17.5949,40600.0
2005-05-20 13:45:00,30.64,30.67,30.63,30.66,53000.0,17.5891,17.6063,17.5834,17.6006,53000.0
2005-05-20 13:50:00,30.66,30.69,30.66,30.67,92600.0,17.6006,17.6178,17.6006,17.6063,92600.0
2005-05-20 13:55:00,30.67,30.68,30.66,30.67,25000.0,17.6063,17.6121,17.6006,17.6063,25000.0
2005-05-20 14:00:00,30.67,30.7,30.67,30.69,41200.0,17.6063,17.6236,17.6063,17.6178,41200.0
2005-05-20 14:05:00,30.7,30.7,30.69,30.7,85400.0,17.6236,17.6236,17.6178,17.6236,85400.0
2005-05-20 14:10:00,30.7,30.75,30.69,30.74,205400.0,17.6236,17.6523,17.6178,17.6465,205400.0
2005-05-20 14:15:00,30.74,30.75,30.72,30.72,103200.0,17.6465,17.6523,17.635,17.635,103200.0
2005-05-20 14:20:00,30.73,30.73,30.72,30.72,79600.0,17.6408,17.6408,17.635,17.635,79600.0
2005-05-20 14:25:00,30.72,30.73,30.69,30.69,81200.0,17.635,17.6408,17.6178,17.6178,81200.0
2005-05-20 14:30:00,30.69,30.71,30.68,30.7,63200.0,17.6178,17.6293,17.6121,17.6236,63200.0
2005-05-20 14:35:00,30.71,30.71,30.69,30.69,125800.0,17.6293,17.6293,17.6178,17.6178,125800.0
2005-05-20 14:40:00,30.69,30.74,30.68,30.73,113600.0,17.6178,17.6465,17.6121,17.6408,113600.0
2005-05-20 14:45:00,30.72,30.73,30.71,30.71,72000.0,17.635,17.6408,17.6293,17.6293,72000.0
2005-05-20 14:50:00,30.71,30.72,30.71,30.72,108000.0,17.6293,17.635,17.6293,17.635,108000.0
2005-05-20 14:55:00,30.72,30.72,30.68,30.68,148800.0,17.635,17.635,17.6121,17.6121,148800.0
2005-05-20 15:00:00,30.68,30.68,30.64,30.65,73000.0,17.6121,17.6121,17.5891,17.5949,73000.0
2005-05-20 15:05:00,30.65,30.68,30.64,30.67,61800.0,17.5949,17.6121,17.5891,17.6063,61800.0
2005-05-20 15:10:00,30.66,30.66,30.65,30.66,38400.0,17.6006,17.6006,17.5949,17.6006,38400.0
2005-05-20 15:15:00,30.65,30.67,30.65,30.66,124800.0,17.5949,17.6063,17.5949,17.6006,124800.0
2005-05-20 15:20:00,30.66,30.68,30.66,30.67,61600.0,17.6006,17.6121,17.6006,17.6063,61600.0
2005-05-20 15:25:00,30.67,30.68,30.67,30.68,88000.0,17.6063,17.6121,17.6063,17.6121,88000.0
2005-05-20 15:30:00,30.67,30.68,30.67,30.68,113200.0,17.6063,17.6121,17.6063,17.6121,113200.0
2005-05-20 15:35:00,30.68,30.68,30.67,30.68,70000.0,17.6121,17.6121,17.6063,17.6121,70000.0
2005-05-20 15:40:00,30.68,30.68,30.68,30.68,134400.0,17.6121,17.6121,17.6121,17.6121,134400.0
2005-05-20 15:45:00,30.68,30.68,30.66,30.66,82600.0,17.6121,17.6121,17.6006,17.6006,82600.0
2005-05-20 15:50:00,30.66,30.66,30.65,30.66,94400.0,17.6006,17.6006,17.5949,17.6006,94400.0
2005-05-20 15:55:00,30.66,30.66,30.64,30.65,89600.0,17.6006,17.6006,17.5891,17.5949,89600.0
2005-05-23 09:30:00,30.7,30.7,30.65,30.68,202200.0,17.6236,17.6236,17.5949,17.6121,202200.0
2005-05-23 09:35:00,30.68,30.71,30.65,30.69,112200.0,17.6121,17.6293,17.5949,17.6178,112200.0
2005-05-23 09:40:00,30.7,30.72,30.68,30.72,87800.0,17.6236,17.635,17.6121,17.635,87800.0
2005-05-23 09:45:00,30.72,30.75,30.68,30.74,152600.0,17.635,17.6523,17.6121,17.6465,152600.0
2005-05-23 09:50:00,30.73,30.74,30.71,30.74,114800.0,17.6408,17.6465,17.6293,17.6465,114800.0
2005-05-23 09:55:00,30.73,30.77,30.73,30.77,90800.0,17.6408,17.6637,17.6408,17.6637,90800.0
2005-05-23 10:00:00,30.77,30.8,30.75,30.77,160800.0,17.6637,17.681,17.6523,17.6637,160800.0
2005-05-23 10:05:00,30.78,30.82,30.77,30.8,86200.0,17.6695,17.6924,17.6637,17.681,86200.0
2005-05-23 10:10:00,30.79,30.83,30.79,30.81,103400.0,17.6752,17.6982,17.6752,17.6867,103400.0
2005-05-23 10:15:00,30.81,30.83,30.79,30.83,43600.0,17.6867,17.6982,17.6752,17.6982,43600.0
2005-05-23 10:20:00,30.83,30.84,30.8,30.82,51000.0,17.6982,17.7039,17.681,17.6924,51000.0
2005-05-23 10:25:00,30.82,30.83,30.8,30.83,34400.0,17.6924,17.6982,17.681,17.6982,34400.0
2005-05-23 10:30:00,30.84,30.89,30.82,30.86,88800.0,17.7039,17.7326,17.6924,17.7154,88800.0
2005-05-23 10:35:00,30.86,30.88,30.84,30.87,60600.0,17.7154,17.7269,17.7039,17.7211,60600.0
2005-05-23 10:40:00,30.87,30.9,30.84,30.84,167600.0,17.7211,17.7384,17.7039,17.7039,167600.0
2005-05-23 10:45:00,30.84,30.86,30.79,30.81,136600.0,17.7039,17.7154,17.6752,17.6867,136600.0
2005-05-23 10:50:00,30.8,30.8,30.79,30.8,151000.0,17.681,17.681,17.6752,17.681,151000.0
2005-05-23 10:55:00,30.79,30.8,30.77,30.77,74800.0,17.6752,17.681,17.6637,17.6637,74800.0
2005-05-23 11:00:00,30.77,30.77,30.71,30.75,82800.0,17.6637,17.6637,17.6293,17.6523,82800.0
2005-05-23 11:05:00,30.75,30.78,30.75,30.76,41600.0,17.6523,17.6695,17.6523,17.658,41600.0
2005-05-23 11:10:00,30.76,30.78,30.76,30.78,36400.0,17.658,17.6695,17.658,17.6695,36400.0
2005-05-23 11:15:00,30.79,30.8,30.77,30.77,24000.0,17.6752,17.681,17.6637,17.6637,24000.0
2005-05-23 11:20:00,30.77,30.8,30.76,30.77,56800.0,17.6637,17.681,17.658,17.6637,56800.0
2005-05-23 11:25:00,30.77,30.8,30.77,30.79,49400.0,17.6637,17.681,17.6637,17.6752,49400.0
2005-05-23 11:30:00,30.8,30.81,30.79,30.81,60200.0,17.681,17.6867,17.6752,17.6867,60200.0
2005-05-23 11:35:00,30.81,30.81,30.78,30.78,35000.0,17.6867,17.6867,17.6695,17.6695,35000.0
2005-05-23 11:40:00,30.78,30.79,30.77,30.78,53600.0,17.6695,17.6752,17.6637,17.6695,53600.0
2005-05-23 11:45:00,30.78,30.8,30.78,30.79,37000.0,17.6695,17.681,17.6695,17.6752,37000.0
2005-05-23 11:50:00,30.78,30.8,30.77,30.8,36600.0,17.6695,17.681,17.6637,17.681,36600.0
2005-05-23 11:55:00,30.8,30.82,30.79,30.82,31200.0,17.681,17.6924,17.6752,17.6924,31200.0
2005-05-23 12:00:00,30.82,30.83,30.8,30.82,61200.0,17.6924,17.6982,17.681,17.6924,61200.0
2005-05-23 12:05:00,30.82,30.83,30.8,30.82,69600.0,17.6924,17.6982,17.681,17.6924,69600.0
2005-05-23 12:10:00,30.82,30.83,30.81,30.83,38400.0,17.6924,17.6982,17.6867,17.6982,38400.0
2005-05-23 12:15:00,30.83,30.85,30.82,30.83,53600.0,17.6982,17.7097,17.6924,17.6982,53600.0
2005-05-23 12:20:00,30.83,30.83,30.82,30.83,23400.0,17.6982,17.6982,17.6924,17.6982,23400.0
2005-05-23 12:25:00,30.82,30.83,30.82,30.82,19600.0,17.6924,17.6982,17.6924,17.6924,19600.0
2005-05-23 12:30:00,30.82,30.84,30.81,30.84,42400.0,17.6924,17.7039,17.6867,17.7039,42400.0
2005-05-23 12:35:00,30.83,30.85,30.82,30.83,41200.0,17.6982,17.7097,17.6924,17.6982,41200.0
2005-05-23 12:40:00,30.82,30.83,30.81,30.81,29800.0,17.6924,17.6982,17.6867,17.6867,29800.0
2005-05-23 12:45:00,30.81,30.82,30.81,30.81,29600.0,17.6867,17.6924,17.6867,17.6867,29600.0
2005-05-23 12:50:00,30.81,30.83,30.78,30.79,97200.0,17.6867,17.6982,17.6695,17.6752,97200.0
2005-05-23 12:55:00,30.78,30.78,30.77,30.77,57800.0,17.6695,17.6695,17.6637,17.6637,57800.0
2005-05-23 13:00:00,30.77,30.77,30.75,30.75,75600.0,17.6637,17.6637,17.6523,17.6523,75600.0
2005-05-23 13:05:00,30.74,30.75,30.72,30.74,68600.0,17.6465,17.6523,17.635,17.6465,68600.0
2005-05-23 13:10:00,30.73,30.75,30.73,30.75,31800.0,17.6408,17.6523,17.6408,17.6523,31800.0
2005-05-23 13:15:00,30.75,30.75,30.73,30.74,64200.0,17.6523,17.6523,17.6408,17.6465,64200.0
2005-05-23 13:20:00,30.74,30.78,30.74,30.78,37800.0,17.6465,17.6695,17.6465,17.6695,37800.0
2005-05-23 13:25:00,30.77,30.77,30.75,30.75,22600.0,17.6637,17.6637,17.6523,17.6523,22600.0
2005-05-23 13:30:00,30.75,30.78,30.75,30.76,31000.0,17.6523,17.6695,17.6523,17.658,31000.0
2005-05-23 13:35:00,30.76,30.78,30.75,30.75,45200.0,17.658,17.6695,17.6523,17.6523,45200.0
2005-05-23 13:40:00,30.77,30.77,30.75,30.75,34600.0,17.6637,17.6637,17.6523,17.6523,34600.0
2005-05-23 13:45:00,30.75,30.76,30.75,30.75,45000.0,17.6523,17.658,17.6523,17.6523,45000.0
2005-05-23 13:50:00,30.75,30.77,30.74,30.75,59200.0,17.6523,17.6637,17.6465,17.6523,59200.0
2005-05-23 13:55:00,30.75,30.78,30.75,30.78,36600.0,17.6523,17.6695,17.6523,17.6695,36600.0
2005-05-23 14:00:00,30.77,30.78,30.76,30.78,72800.0,17.6637,17.6695,17.658,17.6695,72800.0
2005-05-23 14:05:00,30.78,30.82,30.77,30.82,75200.0,17.6695,17.6924,17.6637,17.6924,75200.0
2005-05-23 14:10:00,30.83,30.85,30.81,30.82,102200.0,17.6982,17.7097,17.6867,17.6924,102200.0
2005-05-23 14:15:00,30.82,30.88,30.82,30.87,127600.0,17.6924,17.7269,17.6924,17.7211,127600.0
2005-05-23 14:20:00,30.88,30.88,30.84,30.85,260400.0,17.7269,17.7269,17.7039,17.7097,260400.0
2005-05-23 14:25:00,30.85,30.86,30.81,30.82,51000.0,17.7097,17.7154,17.6867,17.6924,51000.0
2005-05-23 14:30:00,30.81,30.85,30.81,30.82,109600.0,17.6867,17.7097,17.6867,17.6924,109600.0
2005-05-23 14:35:00,30.82,30.83,30.79,30.82,112000.0,17.6924,17.6982,17.6752,17.6924,112000.0
2005-05-23 14:40:00,30.82,30.82,30.77,30.78,71400.0,17.6924,17.6924,17.6637,17.6695,71400.0
2005-05-23 14:45:00,30.78,30.81,30.78,30.8,49200.0,17.6695,17.6867,17.6695,17.681,49200.0
2005-05-23 14:50:00,30.8,30.84,30.8,30.83,137000.0,17.681,17.7039,17.681,17.6982,137000.0
2005-05-23 14:55:00,30.83,30.84,30.82,30.83,45200.0,17.6982,17.7039,17.6924,17.6982,45200.0
2005-05-23 15:00:00,30.83,30.83,30.81,30.81,31400.0,17.6982,17.6982,17.6867,17.6867,31400.0
2005-05-23 15:05:00,30.81,30.83,30.78,30.79,119600.0,17.6867,17.6982,17.6695,17.6752,119600.0
2005-05-23 15:10:00,30.79,30.81,30.78,30.78,68400.0,17.6752,17.6867,17.6695,17.6695,68400.0
2005-05-23 15:15:00,30.78,30.79,30.77,30.79,63200.0,17.6695,17.6752,17.6637,17.6752,63200.0
2005-05-23 15:20:00,30.78,30.79,30.74,30.75,294400.0,17.6695,17.6752,17.6465,17.6523,294400.0
2005-05-23 15:25:00,30.75,30.75,30.73,30.73,46200.0,17.6523,17.6523,17.6408,17.6408,46200.0
2005-05-23 15:30:00,30.73,30.78,30.73,30.78,106400.0,17.6408,17.6695,17.6408,17.6695,106400.0
2005-05-23 15:35:00,30.78,30.78,30.75,30.75,43200.0,17.6695,17.6695,17.6523,17.6523,43200.0
2005-05-23 15:40:00,30.75,30.75,30.71,30.72,94000.0,17.6523,17.6523,17.6293,17.635,94000.0
2005-05-23 15:45:00,30.72,30.72,30.68,30.69,147800.0,17.635,17.635,17.6121,17.6178,147800.0
2005-05-23 15:50:00,30.69,30.7,30.67,30.68,69600.0,17.6178,17.6236,17.6063,17.6121,69600.0
2005-05-23 15:55:00,30.68,30.7,30.67,30.7,185400.0,17.6121,17.6236,17.6063,17.6236,185400.0
2005-05-24 09:30:00,30.58,30.75,30.54,30.56,337600.0,17.5547,17.6523,17.5317,17.5432,337600.0
2005-05-24 09:35:00,30.56,30.58,30.55,30.56,80400.0,17.5432,17.5547,17.5374,17.5432,80400.0
2005-05-24 09:40:00,30.58,30.63,30.57,30.6,105200.0,17.5547,17.5834,17.5489,17.5661,105200.0
2005-05-24 09:45:00,30.6,30.6,30.56,30.57,76400.0,17.5661,17.5661,17.5432,17.5489,76400.0
2005-05-24 09:50:00,30.57,30.59,30.56,30.56,75400.0,17.5489,17.5604,17.5432,17.5432,75400.0
2005-05-24 09:55:00,30.56,30.61,30.56,30.58,132400.0,17.5432,17.5719,17.5432,17.5547,132400.0
2005-05-24 10:00:00,30.61,30.61,30.56,30.56,88200.0,17.5719,17.5719,17.5432,17.5432,88200.0
2005-05-24 10:05:00,30.56,30.57,30.55,30.55,89000.0,17.5432,17.5489,17.5374,17.5374,89000.0
2005-05-24 10:10:00,30.54,30.57,30.54,30.57,62600.0,17.5317,17.5489,17.5317,17.5489,62600.0
2005-05-24 10:15:00,30.56,30.57,30.53,30.57,93600.0,17.5432,17.5489,17.526,17.5489,93600.0
2005-05-24 10:20:00,30.57,30.58,30.55,30.57,55600.0,17.5489,17.5547,17.5374,17.5489,55600.0
2005-05-24 10:25:00,30.58,30.58,30.56,30.58,126800.0,17.5547,17.5547,17.5432,17.5547,126800.0
2005-05-24 10:30:00,30.58,30.61,30.57,30.58,77200.0,17.5547,17.5719,17.5489,17.5547,77200.0
2005-05-24 10:35:00,30.59,30.59,30.56,30.57,72800.0,17.5604,17.5604,17.5432,17.5489,72800.0
2005-05-24 10:40:00,30.57,30.6,30.55,30.55,73000.0,17.5489,17.5661,17.5374,17.5374,73000.0
2005-05-24 10:45:00,30.55,30.56,30.53,30.55,109800.0,17.5374,17.5432,17.526,17.5374,109800.0
2005-05-24 10:50:00,30.54,30.56,30.51,30.52,103400.0,17.5317,17.5432,17.5145,17.5202,103400.0
2005-05-24 10:55:00,30.52,30.53,30.5,30.53,66400.0,17.5202,17.526,17.5087,17.526,66400.0
2005-05-24 11:00:00,30.52,30.54,30.5,30.52,67400.0,17.5202,17.5317,17.5087,17.5202,67400.0
2005-05-24 11:05:00,30.52,30.56,30.5,30.52,87000.0,17.5202,17.5432,17.5087,17.5202,87000.0
2005-05-24 11:10:00,30.52,30.53,30.5,30.52,60200.0,17.5202,17.526,17.5087,17.5202,60200.0
2005-05-24 11:15:00,30.52,30.57,30.51,30.53,71800.0,17.5202,17.5489,17.5145,17.526,71800.0
2005-05-24 11:20:00,30.53,30.54,30.52,30.53,32600.0,17.526,17.5317,17.5202,17.526,32600.0
2005-05-24 11:25:00,30.53,30.54,30.51,30.52,41400.0,17.526,17.5317,17.5145,17.5202,41400.0
2005-05-24 11:30:00,30.53,30.54,30.51,30.52,26800.0,17.526,17.5317,17.5145,17.5202,26800.0
2005-05-24 11:35:00,30.52,30.53,30.5,30.52,54400.0,17.5202,17.526,17.5087,17.5202,54400.0
2005-05-24 11:40:00,30.51,30.53,30.5,30.5,32800.0,17.5145,17.526,17.5087,17.5087,32800.0
2005-05-24 11:45:00,30.5,30.53,30.5,30.53,63000.0,17.5087,17.526,17.5087,17.526,63000.0
2005-05-24 11:50:00,30.53,30.53,30.45,30.46,84800.0,17.526,17.526,17.48,17.4858,84800.0
2005-05-24 11:55:00,30.47,30.5,30.46,30.5,60400.0,17.4915,17.5087,17.4858,17.5087,60400.0
2005-05-24 12:00:00,30.5,30.52,30.5,30.52,61400.0,17.5087,17.5202,17.5087,17.5202,61400.0
2005-05-24 12:05:00,30.51,30.52,30.47,30.47,69400.0,17.5145,17.5202,17.4915,17.4915,69400.0
2005-05-24 12:10:00,30.47,30.49,30.47,30.48,111600.0,17.4915,17.503,17.4915,17.4973,111600.0
2005-05-24 12:15:00,30.48,30.48,30.45,30.45,54000.0,17.4973,17.4973,17.48,17.48,54000.0
2005-05-24 12:20:00,30.45,30.45,30.43,30.43,16200.0,17.48,17.48,17.4686,17.4686,16200.0
2005-05-24 12:25:00,30.44,30.44,30.43,30.43,42400.0,17.4743,17.4743,17.4686,17.4686,42400.0
2005-05-24 12:30:00,30.43,30.45,30.41,30.43,61600.0,17.4686,17.48,17.4571,17.4686,61600.0
2005-05-24 12:35:00,30.43,30.46,30.42,30.43,29400.0,17.4686,17.4858,17.4628,17.4686,29400.0
2005-05-24 12:40:00,30.43,30.43,30.43,30.43,13800.0,17.4686,17.4686,17.4686,17.4686,13800.0
2005-05-24 12:45:00,30.43,30.47,30.43,30.46,37000.0,17.4686,17.4915,17.4686,17.4858,37000.0
2005-05-24 12:50:00,30.47,30.47,30.43,30.44,16000.0,17.4915,17.4915,17.4686,17.4743,16000.0
2005-05-24 12:55:00,30.45,30.45,30.43,30.43,29800.0,17.48,17.48,17.4686,17.4686,29800.0
2005-05-24 13:00:00,30.44,30.45,30.43,30.43,34600.0,17.4743,17.48,17.4686,17.4686,34600.0
2005-05-24 13:05:00,30.43,30.45,30.43,30.43,51600.0,17.4686,17.48,17.4686,17.4686,51600.0
2005-05-24 13:10:00,30.43,30.43,30.42,30.43,21800.0,17.4686,17.4686,17.4628,17.4686,21800.0
2005-05-24 13:15:00,30.42,30.42,30.4,30.41,33200.0,17.4628,17.4628,17.4513,17.4571,33200.0
2005-05-24 13:20:00,30.42,30.42,30.4,30.4,19200.0,17.4628,17.4628,17.4513,17.4513,19200.0
2005-05-24 13:25:00,30.4,30.4,30.38,30.39,75600.0,17.4513,17.4513,17.4399,17.4456,75600.0
2005-05-24 13:30:00,30.39,30.39,30.37,30.38,44400.0,17.4456,17.4456,17.4341,17.4399,44400.0
2005-05-24 13:35:00,30.38,30.4,30.38,30.38,202600.0,17.4399,17.4513,17.4399,17.4399,202600.0
2005-05-24 13:40:00,30.4,30.41,30.38,30.4,20600.0,17.4513,17.4571,17.4399,17.4513,20600.0
2005-05-24 13:45:00,30.4,30.43,30.4,30.42,81200.0,17.4513,17.4686,17.4513,17.4628,81200.0
2005-05-24 13:50:00,30.42,30.42,30.39,30.4,32000.0,17.4628,17.4628,17.4456,17.4513,32000.0
2005-05-24 13:55:00,30.4,30.4,30.38,30.4,28800.0,17.4513,17.4513,17.4399,17.4513,28800.0
2005-05-24 14:00:00,30.4,30.44,30.37,30.38,162200.0,17.4513,17.4743,17.4341,17.4399,162200.0
2005-05-24 14:05:00,30.39,30.44,30.39,30.44,103400.0,17.4456,17.4743,17.4456,17.4743,103400.0
2005-05-24 14:10:00,30.44,30.47,30.4,30.43,113600.0,17.4743,17.4915,17.4513,17.4686,113600.0
2005-05-24 14:15:00,30.43,30.45,30.42,30.43,66200.0,17.4686,17.48,17.4628,17.4686,66200.0
2005-05-24 14:20:00,30.43,30.48,30.42,30.48,95600.0,17.4686,17.4973,17.4628,17.4973,95600.0
2005-05-24 14:25:00,30.47,30.48,30.43,30.45,53200.0,17.4915,17.4973,17.4686,17.48,53200.0
2005-05-24 14:30:00,30.45,30.47,30.43,30.43,57800.0,17.48,17.4915,17.4686,17.4686,57800.0
2005-05-24 14:35:00,30.43,30.45,30.43,30.43,45200.0,17.4686,17.48,17.4686,17.4686,45200.0
2005-05-24 14:40:00,30.43,30.43,30.39,30.43,78400.0,17.4686,17.4686,17.4456,17.4686,78400.0
2005-05-24 14:45:00,30.43,30.45,30.43,30.43,63800.0,17.4686,17.48,17.4686,17.4686,63800.0
2005-05-24 14:50:00,30.43,30.46,30.43,30.44,49800.0,17.4686,17.4858,17.4686,17.4743,49800.0
2005-05-24 14:55:00,30.43,30.47,30.43,30.47,88800.0,17.4686,17.4915,17.4686,17.4915,88800.0
2005-05-24 15:00:00,30.47,30.48,30.45,30.47,72600.0,17.4915,17.4973,17.48,17.4915,72600.0
2005-05-24 15:05:00,30.47,30.47,30.43,30.45,68000.0,17.4915,17.4915,17.4686,17.48,68000.0
2005-05-24 15:10:00,30.45,30.5,30.45,30.48,87200.0,17.48,17.5087,17.48,17.4973,87200.0
2005-05-24 15:15:00,30.48,30.49,30.46,30.46,42800.0,17.4973,17.503,17.4858,17.4858,42800.0
2005-05-24 15:20:00,30.46,30.52,30.45,30.52,75800.0,17.4858,17.5202,17.48,17.5202,75800.0
2005-05-24 15:25:00,30.52,30.58,30.52,30.55,97400.0,17.5202,17.5547,17.5202,17.5374,97400.0
2005-05-24 15:30:00,30.56,30.6,30.55,30.59,139000.0,17.5432,17.5661,17.5374,17.5604,139000.0
2005-05-24 15:35:00,30.59,30.59,30.53,30.55,138800.0,17.5604,17.5604,17.526,17.5374,138800.0
2005-05-24 15:40:00,30.55,30.55,30.5,30.5,70400.0,17.5374,17.5374,17.5087,17.5087,70400.0
2005-05-24 15:45:00,30.5,30.53,30.5,30.53,93600.0,17.5087,17.526,17.5087,17.526,93600.0
2005-05-24 15:50:00,30.52,30.54,30.5,30.52,84400.0,17.5202,17.5317,17.5087,17.5202,84400.0
2005-05-24 15:55:00,30.52,30.54,30.5,30.52,154800.0,17.5202,17.5317,17.5087,17.5202,154800.0
2005-05-25 09:30:00,30.4,30.43,30.33,30.43,167400.0,17.4513,17.4686,17.4112,17.4686,167400.0
2005-05-25 09:35:00,30.43,30.47,30.4,30.41,90200.0,17.4686,17.4915,17.4513,17.4571,90200.0
2005-05-25 09:40:00,30.4,30.43,30.38,30.4,89200.0,17.4513,17.4686,17.4399,17.4513,89200.0
2005-05-25 09:45:00,30.41,30.43,30.4,30.41,50200.0,17.4571,17.4686,17.4513,17.4571,50200.0
2005-05-25 09:50:00,30.42,30.43,30.4,30.41,23600.0,17.4628,17.4686,17.4513,17.4571,23600.0
2005-05-25 09:55:00,30.41,30.43,30.4,30.41,28600.0,17.4571,17.4686,17.4513,17.4571,28600.0
2005-05-25 10:00:00,30.41,30.44,30.38,30.41,79000.0,17.4571,17.4743,17.4399,17.4571,79000.0
2005-05-25 10:05:00,30.42,30.42,30.38,30.38,73200.0,17.4628,17.4628,17.4399,17.4399,73200.0
2005-05-25 10:10:00,30.38,30.38,30.34,30.35,58600.0,17.4399,17.4399,17.4169,17.4226,58600.0
2005-05-25 10:15:00,30.36,30.37,30.33,30.37,77200.0,17.4284,17.4341,17.4112,17.4341,77200.0
2005-05-25 10:20:00,30.37,30.38,30.36,30.36,59200.0,17.4341,17.4399,17.4284,17.4284,59200.0
2005-05-25 10:25:00,30.36,30.38,30.36,30.38,28200.0,17.4284,17.4399,17.4284,17.4399,28200.0
2005-05-25 10:30:00,30.37,30.37,30.32,30.32,115000.0,17.4341,17.4341,17.4054,17.4054,115000.0
2005-05-25 10:35:00,30.32,30.33,30.28,30.32,73600.0,17.4054,17.4112,17.3825,17.4054,73600.0
2005-05-25 10:40:00,30.31,30.34,30.3,30.31,40200.0,17.3997,17.4169,17.3939,17.3997,40200.0
2005-05-25 10:45:00,30.31,30.32,30.3,30.31,23400.0,17.3997,17.4054,17.3939,17.3997,23400.0
2005-05-25 10:50:00,30.31,30.35,30.31,30.34,40800.0,17.3997,17.4226,17.3997,17.4169,40800.0
2005-05-25 10:55:00,30.34,30.34,30.32,30.32,45000.0,17.4169,17.4169,17.4054,17.4054,45000.0
2005-05-25 11:00:00,30.33,30.35,30.32,30.32,25400.0,17.4112,17.4226,17.4054,17.4054,25400.0
2005-05-25 11:05:00,30.32,30.36,30.32,30.35,20200.0,17.4054,17.4284,17.4054,17.4226,20200.0
2005-05-25 11:10:00,30.35,30.35,30.33,30.33,23800.0,17.4226,17.4226,17.4112,17.4112,23800.0
2005-05-25 11:15:00,30.33,30.36,30.32,30.36,31400.0,17.4112,17.4284,17.4054,17.4284,31400.0
2005-05-25 11:20:00,30.36,30.36,30.35,30.35,22600.0,17.4284,17.4284,17.4226,17.4226,22600.0
2005-05-25 11:25:00,30.35,30.36,30.35,30.35,16000.0,17.4226,17.4284,17.4226,17.4226,16000.0
2005-05-25 11:30:00,30.35,30.39,30.34,30.38,39200.0,17.4226,17.4456,17.4169,17.4399,39200.0
2005-05-25 11:35:00,30.39,30.39,30.36,30.36,23200.0,17.4456,17.4456,17.4284,17.4284,23200.0
2005-05-25 11:40:00,30.36,30.37,30.36,30.36,16200.0,17.4284,17.4341,17.4284,17.4284,16200.0
2005-05-25 11:45:00,30.36,30.36,30.32,30.33,44400.0,17.4284,17.4284,17.4054,17.4112,44400.0
2005-05-25 11:50:00,30.33,30.34,30.32,30.34,20800.0,17.4112,17.4169,17.4054,17.4169,20800.0
2005-05-25 11:55:00,30.34,30.34,30.32,30.34,10800.0,17.4169,17.4169,17.4054,17.4169,10800.0
2005-05-25 12:00:00,30.34,30.35,30.33,30.35,18600.0,17.4169,17.4226,17.4112,17.4226,18600.0
2005-05-25 12:05:00,30.35,30.36,30.34,30.36,24600.0,17.4226,17.4284,17.4169,17.4284,24600.0
2005-05-25 12:10:00,30.35,30.36,30.34,30.35,19200.0,17.4226,17.4284,17.4169,17.4226,19200.0
2005-05-25 12:15:00,30.35,30.35,30.33,30.33,19200.0,17.4226,17.4226,17.4112,17.4112,19200.0
2005-05-25 12:20:00,30.33,30.33,30.32,30.32,31600.0,17.4112,17.4112,17.4054,17.4054,31600.0
2005-05-25 12:25:00,30.33,30.33,30.32,30.32,11000.0,17.4112,17.4112,17.4054,17.4054,11000.0
2005-05-25 12:30:00,30.32,30.33,30.31,30.33,27600.0,17.4054,17.4112,17.3997,17.4112,27600.0
2005-05-25 12:35:00,30.32,30.33,30.32,30.33,10600.0,17.4054,17.4112,17.4054,17.4112,10600.0
2005-05-25 12:40:00,30.33,30.33,30.31,30.32,17400.0,17.4112,17.4112,17.3997,17.4054,17400.0
2005-05-25 12:45:00,30.32,30.32,30.31,30.32,26800.0,17.4054,17.4054,17.3997,17.4054,26800.0
2005-05-25 12:50:00,30.31,30.32,30.3,30.31,20000.0,17.3997,17.4054,17.3939,17.3997,20000.0
2005-05-25 12:55:00,30.31,30.32,30.31,30.31,13000.0,17.3997,17.4054,17.3997,17.3997,13000.0
2005-05-25 13:00:00,30.31,30.32,30.3,30.31,33600.0,17.3997,17.4054,17.3939,17.3997,33600.0
2005-05-25 13:05:00,30.31,30.32,30.29,30.3,60400.0,17.3997,17.4054,17.3882,17.3939,60400.0
2005-05-25 13:10:00,30.3,30.3,30.29,30.29,16000.0,17.3939,17.3939,17.3882,17.3882,16000.0
2005-05-25 13:15:00,30.29,30.29,30.28,30.29,22600.0,17.3882,17.3882,17.3825,17.3882,22600.0
2005-05-25 13:20:00,30.29,30.29,30.28,30.28,36200.0,17.3882,17.3882,17.3825,17.3825,36200.0
2005-05-25 13:25:00,30.28,30.28,30.25,30.25,72000.0,17.3825,17.3825,17.3652,17.3652,72000.0
2005-05-25 13:30:00,30.25,30.27,30.25,30.25,22200.0,17.3652,17.3767,17.3652,17.3652,22200.0
2005-05-25 13:35:00,30.26,30.29,30.26,30.29,41200.0,17.371,17.3882,17.371,17.3882,41200.0
2005-05-25 13:40:00,30.29,30.3,30.28,30.29,27800.0,17.3882,17.3939,17.3825,17.3882,27800.0
2005-05-25 13:45:00,30.29,30.29,30.28,30.28,41000.0,17.3882,17.3882,17.3825,17.3825,41000.0
2005-05-25 13:50:00,30.28,30.3,30.28,30.29,29800.0,17.3825,17.3939,17.3825,17.3882,29800.0
2005-05-25 13:55:00,30.29,30.3,30.29,30.3,142800.0,17.3882,17.3939,17.3882,17.3939,142800.0
2005-05-25 14:00:00,30.29,30.3,30.29,30.3,27200.0,17.3882,17.3939,17.3882,17.3939,27200.0
2005-05-25 14:05:00,30.3,30.32,30.3,30.32,63800.0,17.3939,17.4054,17.3939,17.4054,63800.0
2005-05-25 14:10:00,30.32,30.36,30.32,30.35,57000.0,17.4054,17.4284,17.4054,17.4226,57000.0
2005-05-25 14:15:00,30.35,30.36,30.35,30.36,41200.0,17.4226,17.4284,17.4226,17.4284,41200.0
2005-05-25 14:20:00,30.36,30.36,30.33,30.35,27400.0,17.4284,17.4284,17.4112,17.4226,27400.0
2005-05-25 14:25:00,30.35,30.38,30.35,30.38,33200.0,17.4226,17.4399,17.4226,17.4399,33200.0
2005-05-25 14:30:00,30.39,30.47,30.38,30.46,137800.0,17.4456,17.4915,17.4399,17.4858,137800.0
2005-05-25 14:35:00,30.46,30.47,30.39,30.39,61000.0,17.4858,17.4915,17.4456,17.4456,61000.0
2005-05-25 14:40:00,30.4,30.42,30.4,30.41,38600.0,17.4513,17.4628,17.4513,17.4571,38600.0
2005-05-25 14:45:00,30.4,30.43,30.4,30.43,43600.0,17.4513,17.4686,17.4513,17.4686,43600.0
2005-05-25 14:50:00,30.43,30.43,30.41,30.42,23600.0,17.4686,17.4686,17.4571,17.4628,23600.0
2005-05-25 14:55:00,30.42,30.45,30.42,30.43,42600.0,17.4628,17.48,17.4628,17.4686,42600.0
2005-05-25 15:00:00,30.43,30.45,30.42,30.42,49400.0,17.4686,17.48,17.4628,17.4628,49400.0
2005-05-25 15:05:00,30.42,30.42,30.41,30.41,42400.0,17.4628,17.4628,17.4571,17.4571,42400.0
2005-05-25 15:10:00,30.41,30.46,30.41,30.42,77400.0,17.4571,17.4858,17.4571,17.4628,77400.0
2005-05-25 15:15:00,30.42,30.43,30.41,30.42,47800.0,17.4628,17.4686,17.4571,17.4628,47800.0
2005-05-25 15:20:00,30.42,30.43,30.41,30.41,33600.0,17.4628,17.4686,17.4571,17.4571,33600.0
2005-05-25 15:25:00,30.41,30.43,30.4,30.41,57200.0,17.4571,17.4686,17.4513,17.4571,57200.0
2005-05-25 15:30:00,30.4,30.43,30.4,30.43,70800.0,17.4513,17.4686,17.4513,17.4686,70800.0
2005-05-25 15:35:00,30.43,30.46,30.42,30.46,110000.0,17.4686,17.4858,17.4628,17.4858,110000.0
2005-05-25 15:40:00,30.46,30.46,30.43,30.44,107200.0,17.4858,17.4858,17.4686,17.4743,107200.0
2005-05-25 15:45:00,30.44,30.45,30.43,30.44,63600.0,17.4743,17.48,17.4686,17.4743,63600.0
2005-05-25 15:50:00,30.44,30.46,30.43,30.43,125400.0,17.4743,17.4858,17.4686,17.4686,125400.0
2005-05-25 15:55:00,30.43,30.46,30.43,30.45,144600.0,17.4686,17.4858,17.4686,17.48,144600.0
2005-05-26 09:30:00,30.5,30.5,30.44,30.45,191200.0,17.5087,17.5087,17.4743,17.48,191200.0
2005-05-26 09:35:00,30.45,30.52,30.45,30.52,54400.0,17.48,17.5202,17.48,17.5202,54400.0
2005-05-26 09:40:00,30.52,30.53,30.48,30.49,67400.0,17.5202,17.526,17.4973,17.503,67400.0
2005-05-26 09:45:00,30.49,30.5,30.48,30.5,63200.0,17.503,17.5087,17.4973,17.5087,63200.0
2005-05-26 09:50:00,30.5,30.5,30.47,30.48,96600.0,17.5087,17.5087,17.4915,17.4973,96600.0
2005-05-26 09:55:00,30.48,30.5,30.47,30.5,109400.0,17.4973,17.5087,17.4915,17.5087,109400.0
2005-05-26 10:00:00,30.5,30.5,30.48,30.49,114600.0,17.5087,17.5087,17.4973,17.503,114600.0
2005-05-26 10:05:00,30.48,30.49,30.47,30.49,91400.0,17.4973,17.503,17.4915,17.503,91400.0
2005-05-26 10:10:00,30.49,30.5,30.47,30.47,47800.0,17.503,17.5087,17.4915,17.4915,47800.0
2005-05-26 10:15:00,30.48,30.52,30.48,30.5,122800.0,17.4973,17.5202,17.4973,17.5087,122800.0
2005-05-26 10:20:00,30.5,30.51,30.47,30.47,81400.0,17.5087,17.5145,17.4915,17.4915,81400.0
2005-05-26 10:25:00,30.47,30.49,30.45,30.46,95000.0,17.4915,17.503,17.48,17.4858,95000.0
2005-05-26 10:30:00,30.46,30.47,30.43,30.46,88200.0,17.4858,17.4915,17.4686,17.4858,88200.0
2005-05-26 10:35:00,30.46,30.47,30.43,30.46,88800.0,17.4858,17.4915,17.4686,17.4858,88800.0
2005-05-26 10:40:00,30.46,30.46,30.43,30.44,43400.0,17.4858,17.4858,17.4686,17.4743,43400.0
2005-05-26 10:45:00,30.44,30.46,30.44,30.45,44200.0,17.4743,17.4858,17.4743,17.48,44200.0
2005-05-26 10:50:00,30.45,30.45,30.43,30.43,36200.0,17.48,17.48,17.4686,17.4686,36200.0
2005-05-26 10:55:00,30.43,30.45,30.43,30.45,30200.0,17.4686,17.48,17.4686,17.48,30200.0
2005-05-26 11:00:00,30.45,30.45,30.41,30.41,56400.0,17.48,17.48,17.4571,17.4571,56400.0
2005-05-26 11:05:00,30.41,30.43,30.41,30.43,27800.0,17.4571,17.4686,17.4571,17.4686,27800.0
2005-05-26 11:10:00,30.43,30.45,30.43,30.45,31200.0,17.4686,17.48,17.4686,17.48,31200.0
2005-05-26 11:15:00,30.45,30.48,30.43,30.48,32800.0,17.48,17.4973,17.4686,17.4973,32800.0
2005-05-26 11:20:00,30.48,30.48,30.46,30.46,24400.0,17.4973,17.4973,17.4858,17.4858,24400.0
2005-05-26 11:25:00,30.46,30.47,30.45,30.47,27200.0,17.4858,17.4915,17.48,17.4915,27200.0
2005-05-26 11:30:00,30.47,30.47,30.45,30.46,23800.0,17.4915,17.4915,17.48,17.4858,23800.0
2005-05-26 11:35:00,30.46,30.49,30.45,30.49,27000.0,17.4858,17.503,17.48,17.503,27000.0
2005-05-26 11:40:00,30.49,30.49,30.45,30.45,28400.0,17.503,17.503,17.48,17.48,28400.0
2005-05-26 11:45:00,30.46,30.46,30.43,30.46,15600.0,17.4858,17.4858,17.4686,17.4858,15600.0
2005-05-26 11:50:00,30.46,30.46,30.43,30.45,31200.0,17.4858,17.4858,17.4686,17.48,31200.0
2005-05-26 11:55:00,30.45,30.46,30.44,30.45,17600.0,17.48,17.4858,17.4743,17.48,17600.0
2005-05-26 12:00:00,30.45,30.47,30.45,30.47,30000.0,17.48,17.4915,17.48,17.4915,30000.0
2005-05-26 12:05:00,30.46,30.47,30.44,30.46,30200.0,17.4858,17.4915,17.4743,17.4858,30200.0
2005-05-26 12:10:00,30.46,30.47,30.46,30.46,16400.0,17.4858,17.4915,17.4858,17.4858,16400.0
2005-05-26 12:15:00,30.47,30.48,30.45,30.45,13800.0,17.4915,17.4973,17.48,17.48,13800.0
2005-05-26 12:20:00,30.45,30.47,30.44,30.47,28800.0,17.48,17.4915,17.4743,17.4915,28800.0
2005-05-26 12:25:00,30.47,30.48,30.46,30.46,28400.0,17.4915,17.4973,17.4858,17.4858,28400.0
2005-05-26 12:30:00,30.47,30.47,30.44,30.45,17800.0,17.4915,17.4915,17.4743,17.48,17800.0
2005-05-26 12:35:00,30.45,30.46,30.44,30.46,26800.0,17.48,17.4858,17.4743,17.4858,26800.0
2005-05-26 12:40:00,30.46,30.47,30.44,30.46,21600.0,17.4858,17.4915,17.4743,17.4858,21600.0
2005-05-26 12:45:00,30.46,30.47,30.45,30.46,22400.0,17.4858,17.4915,17.48,17.4858,22400.0
2005-05-26 12:50:00,30.46,30.48,30.46,30.47,28400.0,17.4858,17.4973,17.4858,17.4915,28400.0
2005-05-26 12:55:00,30.47,30.47,30.46,30.46,11800.0,17.4915,17.4915,17.4858,17.4858,11800.0
2005-05-26 13:00:00,30.46,30.46,30.45,30.46,22800.0,17.4858,17.4858,17.48,17.4858,22800.0
2005-05-26 13:05:00,30.46,30.47,30.45,30.47,39600.0,17.4858,17.4915,17.48,17.4915,39600.0
2005-05-26 13:10:00,30.46,30.46,30.42,30.42,70800.0,17.4858,17.4858,17.4628,17.4628,70800.0
2005-05-26 13:15:00,30.42,30.42,30.4,30.41,61200.0,17.4628,17.4628,17.4513,17.4571,61200.0
2005-05-26 13:20:00,30.41,30.41,30.38,30.38,41200.0,17.4571,17.4571,17.4399,17.4399,41200.0
2005-05-26 13:25:00,30.38,30.38,30.37,30.37,52000.0,17.4399,17.4399,17.4341,17.4341,52000.0
2005-05-26 13:30:00,30.38,30.41,30.37,30.41,23400.0,17.4399,17.4571,17.4341,17.4571,23400.0
2005-05-26 13:35:00,30.41,30.43,30.41,30.43,26800.0,17.4571,17.4686,17.4571,17.4686,26800.0
2005-05-26 13:40:00,30.43,30.43,30.42,30.42,14800.0,17.4686,17.4686,17.4628,17.4628,14800.0
2005-05-26 13:45:00,30.42,30.43,30.42,30.43,22400.0,17.4628,17.4686,17.4628,17.4686,22400.0
2005-05-26 13:50:00,30.43,30.44,30.42,30.43,21800.0,17.4686,17.4743,17.4628,17.4686,21800.0
2005-05-26 13:55:00,30.43,30.45,30.43,30.45,21400.0,17.4686,17.48,17.4686,17.48,21400.0
2005-05-26 14:00:00,30.44,30.44,30.43,30.44,15800.0,17.4743,17.4743,17.4686,17.4743,15800.0
2005-05-26 14:05:00,30.44,30.48,30.43,30.48,39200.0,17.4743,17.4973,17.4686,17.4973,39200.0
2005-05-26 14:10:00,30.47,30.47,30.44,30.45,13400.0,17.4915,17.4915,17.4743,17.48,13400.0
2005-05-26 14:15:00,30.45,30.48,30.43,30.46,34000.0,17.48,17.4973,17.4686,17.4858,34000.0
2005-05-26 14:20:00,30.46,30.48,30.45,30.46,18600.0,17.4858,17.4973,17.48,17.4858,18600.0
2005-05-26 14:25:00,30.47,30.49,30.47,30.49,45800.0,17.4915,17.503,17.4915,17.503,45800.0
2005-05-26 14:30:00,30.49,30.49,30.45,30.46,33800.0,17.503,17.503,17.48,17.4858,33800.0
2005-05-26 14:35:00,30.46,30.46,30.43,30.43,13600.0,17.4858,17.4858,17.4686,17.4686,13600.0
2005-05-26 14:40:00,30.45,30.46,30.44,30.46,32600.0,17.48,17.4858,17.4743,17.4858,32600.0
2005-05-26 14:45:00,30.46,30.46,30.45,30.45,46400.0,17.4858,17.4858,17.48,17.48,46400.0
2005-05-26 14:50:00,30.45,30.45,30.42,30.43,36600.0,17.48,17.48,17.4628,17.4686,36600.0
2005-05-26 14:55:00,30.43,30.45,30.42,30.43,43000.0,17.4686,17.48,17.4628,17.4686,43000.0
2005-05-26 15:00:00,30.43,30.47,30.43,30.46,68200.0,17.4686,17.4915,17.4686,17.4858,68200.0
2005-05-26 15:05:00,30.46,30.47,30.46,30.47,32800.0,17.4858,17.4915,17.4858,17.4915,32800.0
2005-05-26 15:10:00,30.47,30.49,30.47,30.47,111800.0,17.4915,17.503,17.4915,17.4915,111800.0
2005-05-26 15:15:00,30.47,30.48,30.47,30.47,24200.0,17.4915,17.4973,17.4915,17.4915,24200.0
2005-05-26 15:20:00,30.47,30.5,30.47,30.49,116600.0,17.4915,17.5087,17.4915,17.503,116600.0
2005-05-26 15:25:00,30.49,30.5,30.49,30.49,40600.0,17.503,17.5087,17.503,17.503,40600.0
2005-05-26 15:30:00,30.49,30.51,30.49,30.51,54800.0,17.503,17.5145,17.503,17.5145,54800.0
2005-05-26 15:35:00,30.51,30.53,30.5,30.52,76800.0,17.5145,17.526,17.5087,17.5202,76800.0
2005-05-26 15:40:00,30.52,30.52,30.49,30.49,78800.0,17.5202,17.5202,17.503,17.503,78800.0
2005-05-26 15:45:00,30.49,30.5,30.49,30.5,30800.0,17.503,17.5087,17.503,17.5087,30800.0
2005-05-26 15:50:00,30.5,30.5,30.46,30.47,78000.0,17.5087,17.5087,17.4858,17.4915,78000.0
2005-05-26 15:55:00,30.47,30.5,30.46,30.5,57200.0,17.4915,17.5087,17.4858,17.5087,57200.0
2005-05-27 09:30:00,30.43,30.46,30.4,30.41,185400.0,17.4686,17.4858,17.4513,17.4571,185400.0
2005-05-27 09:35:00,30.41,30.43,30.4,30.4,82200.0,17.4571,17.4686,17.4513,17.4513,82200.0
2005-05-27 09:40:00,30.4,30.45,30.39,30.43,89000.0,17.4513,17.48,17.4456,17.4686,89000.0
2005-05-27 09:45:00,30.42,30.45,30.41,30.43,74400.0,17.4628,17.48,17.4571,17.4686,74400.0
2005-05-27 09:50:00,30.43,30.44,30.4,30.41,89200.0,17.4686,17.4743,17.4513,17.4571,89200.0
2005-05-27 09:55:00,30.41,30.43,30.4,30.43,67200.0,17.4571,17.4686,17.4513,17.4686,67200.0
2005-05-27 10:00:00,30.43,30.43,30.4,30.42,65400.0,17.4686,17.4686,17.4513,17.4628,65400.0
2005-05-27 10:05:00,30.42,30.44,30.4,30.43,73600.0,17.4628,17.4743,17.4513,17.4686,73600.0
2005-05-27 10:10:00,30.43,30.43,30.4,30.42,69800.0,17.4686,17.4686,17.4513,17.4628,69800.0
2005-05-27 10:15:00,30.42,30.43,30.41,30.42,56000.0,17.4628,17.4686,17.4571,17.4628,56000.0
2005-05-27 10:20:00,30.42,30.45,30.41,30.43,39200.0,17.4628,17.48,17.4571,17.4686,39200.0
2005-05-27 10:25:00,30.43,30.45,30.41,30.43,59200.0,17.4686,17.48,17.4571,17.4686,59200.0
2005-05-27 10:30:00,30.43,30.45,30.41,30.42,50000.0,17.4686,17.48,17.4571,17.4628,50000.0
2005-05-27 10:35:00,30.43,30.43,30.41,30.41,20600.0,17.4686,17.4686,17.4571,17.4571,20600.0
2005-05-27 10:40:00,30.41,30.42,30.4,30.41,37400.0,17.4571,17.4628,17.4513,17.4571,37400.0
2005-05-27 10:45:00,30.41,30.41,30.4,30.41,76200.0,17.4571,17.4571,17.4513,17.4571,76200.0
2005-05-27 10:50:00,30.41,30.43,30.38,30.42,59000.0,17.4571,17.4686,17.4399,17.4628,59000.0
2005-05-27 10:55:00,30.42,30.42,30.41,30.41,19800.0,17.4628,17.4628,17.4571,17.4571,19800.0
2005-05-27 11:00:00,30.41,30.43,30.41,30.42,19800.0,17.4571,17.4686,17.4571,17.4628,19800.0
2005-05-27 11:05:00,30.42,30.42,30.4,30.41,37600.0,17.4628,17.4628,17.4513,17.4571,37600.0
2005-05-27 11:10:00,30.41,30.41,30.39,30.41,61000.0,17.4571,17.4571,17.4456,17.4571,61000.0
2005-05-27 11:15:00,30.4,30.41,30.4,30.41,20800.0,17.4513,17.4571,17.4513,17.4571,20800.0
2005-05-27 11:20:00,30.4,30.41,30.4,30.4,17600.0,17.4513,17.4571,17.4513,17.4513,17600.0
2005-05-27 11:25:00,30.41,30.41,30.4,30.41,30000.0,17.4571,17.4571,17.4513,17.4571,30000.0
2005-05-27 11:30:00,30.41,30.41,30.39,30.39,36200.0,17.4571,17.4571,17.4456,17.4456,36200.0
2005-05-27 11:35:00,30.39,30.41,30.39,30.4,45400.0,17.4456,17.4571,17.4456,17.4513,45400.0
2005-05-27 11:40:00,30.41,30.41,30.4,30.4,13200.0,17.4571,17.4571,17.4513,17.4513,13200.0
2005-05-27 11:45:00,30.41,30.41,30.39,30.4,58200.0,17.4571,17.4571,17.4456,17.4513,58200.0
2005-05-27 11:50:00,30.4,30.4,30.39,30.39,44800.0,17.4513,17.4513,17.4456,17.4456,44800.0
2005-05-27 11:55:00,30.39,30.4,30.39,30.4,23200.0,17.4456,17.4513,17.4456,17.4513,23200.0
2005-05-27 12:00:00,30.4,30.4,30.38,30.39,56800.0,17.4513,17.4513,17.4399,17.4456,56800.0
2005-05-27 12:05:00,30.39,30.41,30.38,30.41,65600.0,17.4456,17.4571,17.4399,17.4571,65600.0
2005-05-27 12:10:00,30.41,30.41,30.4,30.41,30400.0,17.4571,17.4571,17.4513,17.4571,30400.0
2005-05-27 12:15:00,30.41,30.41,30.38,30.39,45200.0,17.4571,17.4571,17.4399,17.4456,45200.0
2005-05-27 12:20:00,30.39,30.39,30.38,30.38,39000.0,17.4456,17.4456,17.4399,17.4399,39000.0
2005-05-27 12:25:00,30.39,30.39,30.38,30.38,37600.0,17.4456,17.4456,17.4399,17.4399,37600.0
2005-05-27 12:30:00,30.39,30.39,30.38,30.38,29800.0,17.4456,17.4456,17.4399,17.4399,29800.0
2005-05-27 12:35:00,30.38,30.38,30.35,30.36,84000.0,17.4399,17.4399,17.4226,17.4284,84000.0
2005-05-27 12:40:00,30.36,30.36,30.35,30.36,53000.0,17.4284,17.4284,17.4226,17.4284,53000.0
2005-05-27 12:45:00,30.36,30.36,30.36,30.36,19800.0,17.4284,17.4284,17.4284,17.4284,19800.0
2005-05-27 12:50:00,30.36,30.36,30.35,30.36,18800.0,17.4284,17.4284,17.4226,17.4284,18800.0
2005-05-27 12:55:00,30.36,30.38,30.35,30.38,35800.0,17.4284,17.4399,17.4226,17.4399,35800.0
2005-05-27 13:00:00,30.38,30.39,30.37,30.39,26200.0,17.4399,17.4456,17.4341,17.4456,26200.0
2005-05-27 13:05:00,30.39,30.41,30.39,30.41,80400.0,17.4456,17.4571,17.4456,17.4571,80400.0
2005-05-27 13:10:00,30.41,30.41,30.38,30.39,34800.0,17.4571,17.4571,17.4399,17.4456,34800.0
2005-05-27 13:15:00,30.39,30.4,30.38,30.38,43800.0,17.4456,17.4513,17.4399,17.4399,43800.0
2005-05-27 13:20:00,30.38,30.39,30.38,30.38,62200.0,17.4399,17.4456,17.4399,17.4399,62200.0
2005-05-27 13:25:00,30.38,30.39,30.38,30.38,27600.0,17.4399,17.4456,17.4399,17.4399,27600.0
2005-05-27 13:30:00,30.38,30.39,30.37,30.39,57400.0,17.4399,17.4456,17.4341,17.4456,57400.0
2005-05-27 13:35:00,30.39,30.39,30.38,30.38,12200.0,17.4456,17.4456,17.4399,17.4399,12200.0
2005-05-27 13:40:00,30.38,30.38,30.38,30.38,28600.0,17.4399,17.4399,17.4399,17.4399,28600.0
2005-05-27 13:45:00,30.38,30.38,30.38,30.38,25600.0,17.4399,17.4399,17.4399,17.4399,25600.0
2005-05-27 13:50:00,30.38,30.38,30.38,30.38,12800.0,17.4399,17.4399,17.4399,17.4399,12800.0
2005-05-27 13:55:00,30.38,30.38,30.37,30.38,70400.0,17.4399,17.4399,17.4341,17.4399,70400.0
2005-05-27 14:00:00,30.38,30.39,30.37,30.38,40600.0,17.4399,17.4456,17.4341,17.4399,40600.0
2005-05-27 14:05:00,30.38,30.39,30.37,30.39,30800.0,17.4399,17.4456,17.4341,17.4456,30800.0
2005-05-27 14:10:00,30.38,30.39,30.38,30.39,6600.0,17.4399,17.4456,17.4399,17.4456,6600.0
2005-05-27 14:15:00,30.39,30.39,30.38,30.39,20800.0,17.4456,17.4456,17.4399,17.4456,20800.0
2005-05-27 14:20:00,30.38,30.38,30.38,30.38,13000.0,17.4399,17.4399,17.4399,17.4399,13000.0
2005-05-27 14:25:00,30.38,30.39,30.38,30.38,28000.0,17.4399,17.4456,17.4399,17.4399,28000.0
2005-05-27 14:30:00,30.38,30.39,30.38,30.38,75000.0,17.4399,17.4456,17.4399,17.4399,75000.0
2005-05-27 14:35:00,30.38,30.38,30.37,30.38,57000.0,17.4399,17.4399,17.4341,17.4399,57000.0
2005-05-27 14:40:00,30.38,30.39,30.37,30.39,46600.0,17.4399,17.4456,17.4341,17.4456,46600.0
2005-05-27 14:45:00,30.38,30.39,30.38,30.39,24600.0,17.4399,17.4456,17.4399,17.4456,24600.0
2005-05-27 14:50:00,30.39,30.39,30.38,30.38,18600.0,17.4456,17.4456,17.4399,17.4399,18600.0
2005-05-27 14:55:00,30.38,30.39,30.38,30.39,43800.0,17.4399,17.4456,17.4399,17.4456,43800.0
2005-05-27 15:00:00,30.39,30.4,30.38,30.38,31600.0,17.4456,17.4513,17.4399,17.4399,31600.0
2005-05-27 15:05:00,30.38,30.38,30.36,30.36,33600.0,17.4399,17.4399,17.4284,17.4284,33600.0
2005-05-27 15:10:00,30.38,30.39,30.38,30.38,47800.0,17.4399,17.4456,17.4399,17.4399,47800.0
2005-05-27 15:15:00,30.38,30.4,30.37,30.39,58200.0,17.4399,17.4513,17.4341,17.4456,58200.0
2005-05-27 15:20:00,30.4,30.4,30.38,30.4,36000.0,17.4513,17.4513,17.4399,17.4513,36000.0
2005-05-27 15:25:00,30.4,30.41,30.39,30.39,59000.0,17.4513,17.4571,17.4456,17.4456,59000.0
2005-05-27 15:30:00,30.4,30.41,30.39,30.4,46200.0,17.4513,17.4571,17.4456,17.4513,46200.0
2005-05-27 15:35:00,30.4,30.41,30.4,30.41,37800.0,17.4513,17.4571,17.4513,17.4571,37800.0
2005-05-27 15:40:00,30.41,30.42,30.41,30.42,49800.0,17.4571,17.4628,17.4571,17.4628,49800.0
2005-05-27 15:45:00,30.42,30.42,30.4,30.4,74200.0,17.4628,17.4628,17.4513,17.4513,74200.0
2005-05-27 15:50:00,30.4,30.4,30.36,30.38,105600.0,17.4513,17.4513,17.4284,17.4399,105600.0
2005-05-27 15:55:00,30.38,30.41,30.37,30.4,68600.0,17.4399,17.4571,17.4341,17.4513,68600.0
2005-05-31 09:30:00,30.36,30.4,30.35,30.39,140000.0,17.4284,17.4513,17.4226,17.4456,140000.0
2005-05-31 09:35:00,30.39,30.39,30.37,30.39,59400.0,17.4456,17.4456,17.4341,17.4456,59400.0
2005-05-31 09:40:00,30.38,30.4,30.36,30.36,75400.0,17.4399,17.4513,17.4284,17.4284,75400.0
2005-05-31 09:45:00,30.36,30.38,30.35,30.36,96600.0,17.4284,17.4399,17.4226,17.4284,96600.0
2005-05-31 09:50:00,30.36,30.37,30.34,30.35,51600.0,17.4284,17.4341,17.4169,17.4226,51600.0
2005-05-31 09:55:00,30.35,30.37,30.3,30.31,88400.0,17.4226,17.4341,17.3939,17.3997,88400.0
2005-05-31 10:00:00,30.31,30.36,30.31,30.32,109400.0,17.3997,17.4284,17.3997,17.4054,109400.0
2005-05-31 10:05:00,30.32,30.35,30.32,30.32,56000.0,17.4054,17.4226,17.4054,17.4054,56000.0
2005-05-31 10:10:00,30.32,30.34,30.3,30.33,61200.0,17.4054,17.4169,17.3939,17.4112,61200.0
2005-05-31 10:15:00,30.33,30.34,30.31,30.31,59800.0,17.4112,17.4169,17.3997,17.3997,59800.0
2005-05-31 10:20:00,30.31,30.32,30.31,30.32,76600.0,17.3997,17.4054,17.3997,17.4054,76600.0
2005-05-31 10:25:00,30.32,30.36,30.32,30.36,50000.0,17.4054,17.4284,17.4054,17.4284,50000.0
2005-05-31 10:30:00,30.36,30.38,30.34,30.36,54600.0,17.4284,17.4399,17.4169,17.4284,54600.0
2005-05-31 10:35:00,30.35,30.36,30.33,30.34,33200.0,17.4226,17.4284,17.4112,17.4169,33200.0
2005-05-31 10:40:00,30.34,30.34,30.33,30.34,56800.0,17.4169,17.4169,17.4112,17.4169,56800.0
2005-05-31 10:45:00,30.34,30.38,30.33,30.33,46000.0,17.4169,17.4399,17.4112,17.4112,46000.0
2005-05-31 10:50:00,30.34,30.34,30.31,30.31,56000.0,17.4169,17.4169,17.3997,17.3997,56000.0
2005-05-31 10:55:00,30.32,30.32,30.3,30.31,49200.0,17.4054,17.4054,17.3939,17.3997,49200.0
2005-05-31 11:00:00,30.31,30.32,30.3,30.3,28800.0,17.3997,17.4054,17.3939,17.3939,28800.0
2005-05-31 11:05:00,30.31,30.32,30.28,30.28,29400.0,17.3997,17.4054,17.3825,17.3825,29400.0
2005-05-31 11:10:00,30.28,30.33,30.28,30.32,22200.0,17.3825,17.4112,17.3825,17.4054,22200.0
2005-05-31 11:15:00,30.32,30.34,30.31,30.32,26600.0,17.4054,17.4169,17.3997,17.4054,26600.0
2005-05-31 11:20:00,30.31,30.32,30.29,30.31,40400.0,17.3997,17.4054,17.3882,17.3997,40400.0
2005-05-31 11:25:00,30.31,30.35,30.3,30.35,54600.0,17.3997,17.4226,17.3939,17.4226,54600.0
2005-05-31 11:30:00,30.34,30.35,30.33,30.34,41400.0,17.4169,17.4226,17.4112,17.4169,41400.0
2005-05-31 11:35:00,30.34,30.34,30.33,30.34,35200.0,17.4169,17.4169,17.4112,17.4169,35200.0
2005-05-31 11:40:00,30.34,30.34,30.3,30.3,76400.0,17.4169,17.4169,17.3939,17.3939,76400.0
2005-05-31 11:45:00,30.31,30.32,30.3,30.31,43800.0,17.3997,17.4054,17.3939,17.3997,43800.0
2005-05-31 11:50:00,30.31,30.31,30.3,30.3,31800.0,17.3997,17.3997,17.3939,17.3939,31800.0
2005-05-31 11:55:00,30.3,30.31,30.3,30.3,31800.0,17.3939,17.3997,17.3939,17.3939,31800.0
2005-05-31 12:00:00,30.3,30.3,30.28,30.28,52600.0,17.3939,17.3939,17.3825,17.3825,52600.0
2005-05-31 12:05:00,30.28,30.28,30.27,30.28,65000.0,17.3825,17.3825,17.3767,17.3825,65000.0
2005-05-31 12:10:00,30.28,30.28,30.27,30.27,45800.0,17.3825,17.3825,17.3767,17.3767,45800.0
2005-05-31 12:15:00,30.27,30.3,30.25,30.25,72600.0,17.3767,17.3939,17.3652,17.3652,72600.0
2005-05-31 12:20:00,30.25,30.28,30.25,30.27,27200.0,17.3652,17.3825,17.3652,17.3767,27200.0
2005-05-31 12:25:00,30.28,30.28,30.26,30.28,45000.0,17.3825,17.3825,17.371,17.3825,45000.0
2005-05-31 12:30:00,30.25,30.26,30.24,30.24,108800.0,17.3652,17.371,17.3595,17.3595,108800.0
2005-05-31 12:35:00,30.25,30.27,30.23,30.24,49800.0,17.3652,17.3767,17.3537,17.3595,49800.0
2005-05-31 12:40:00,30.24,30.25,30.24,30.25,24800.0,17.3595,17.3652,17.3595,17.3652,24800.0
2005-05-31 12:45:00,30.25,30.26,30.25,30.26,27200.0,17.3652,17.371,17.3652,17.371,27200.0
2005-05-31 12:50:00,30.25,30.27,30.24,30.25,73000.0,17.3652,17.3767,17.3595,17.3652,73000.0
2005-05-31 12:55:00,30.25,30.25,30.24,30.25,32000.0,17.3652,17.3652,17.3595,17.3652,32000.0
2005-05-31 13:00:00,30.25,30.27,30.25,30.26,25000.0,17.3652,17.3767,17.3652,17.371,25000.0
2005-05-31 13:05:00,30.26,30.28,30.25,30.25,65400.0,17.371,17.3825,17.3652,17.3652,65400.0
2005-05-31 13:10:00,30.26,30.27,30.25,30.25,29000.0,17.371,17.3767,17.3652,17.3652,29000.0
2005-05-31 13:15:00,30.25,30.27,30.25,30.27,11000.0,17.3652,17.3767,17.3652,17.3767,11000.0
2005-05-31 13:20:00,30.26,30.28,30.25,30.25,31800.0,17.371,17.3825,17.3652,17.3652,31800.0
2005-05-31 13:25:00,30.25,30.27,30.25,30.26,18000.0,17.3652,17.3767,17.3652,17.371,18000.0
2005-05-31 13:30:00,30.26,30.27,30.26,30.27,12200.0,17.371,17.3767,17.371,17.3767,12200.0
2005-05-31 13:35:00,30.27,30.33,30.26,30.28,89800.0,17.3767,17.4112,17.371,17.3825,89800.0
2005-05-31 13:40:00,30.27,30.29,30.27,30.27,36000.0,17.3767,17.3882,17.3767,17.3767,36000.0
2005-05-31 13:45:00,30.29,30.29,30.28,30.29,16000.0,17.3882,17.3882,17.3825,17.3882,16000.0
2005-05-31 13:50:00,30.29,30.35,30.29,30.31,140000.0,17.3882,17.4226,17.3882,17.3997,140000.0
2005-05-31 13:55:00,30.31,30.34,30.31,30.33,75600.0,17.3997,17.4169,17.3997,17.4112,75600.0
2005-05-31 14:00:00,30.33,30.36,30.32,30.33,48400.0,17.4112,17.4284,17.4054,17.4112,48400.0
2005-05-31 14:05:00,30.32,30.33,30.31,30.32,20000.0,17.4054,17.4112,17.3997,17.4054,20000.0
2005-05-31 14:10:00,30.32,30.32,30.3,30.31,22400.0,17.4054,17.4054,17.3939,17.3997,22400.0
2005-05-31 14:15:00,30.3,30.32,30.3,30.32,20600.0,17.3939,17.4054,17.3939,17.4054,20600.0
2005-05-31 14:20:00,30.31,30.32,30.3,30.3,24200.0,17.3997,17.4054,17.3939,17.3939,24200.0
2005-05-31 14:25:00,30.3,30.33,30.3,30.32,48000.0,17.3939,17.4112,17.3939,17.4054,48000.0
2005-05-31 14:30:00,30.31,30.36,30.3,30.35,79200.0,17.3997,17.4284,17.3939,17.4226,79200.0
2005-05-31 14:35:00,30.35,30.36,30.32,30.32,45600.0,17.4226,17.4284,17.4054,17.4054,45600.0
2005-05-31 14:40:00,30.32,30.35,30.32,30.32,57400.0,17.4054,17.4226,17.4054,17.4054,57400.0
2005-05-31 14:45:00,30.32,30.33,30.31,30.32,41200.0,17.4054,17.4112,17.3997,17.4054,41200.0
2005-05-31 14:50:00,30.33,30.33,30.31,30.31,34600.0,17.4112,17.4112,17.3997,17.3997,34600.0
2005-05-31 14:55:00,30.31,30.33,30.31,30.32,39000.0,17.3997,17.4112,17.3997,17.4054,39000.0
2005-05-31 15:00:00,30.32,30.34,30.31,30.31,49200.0,17.4054,17.4169,17.3997,17.3997,49200.0
2005-05-31 15:05:00,30.31,30.32,30.3,30.3,68800.0,17.3997,17.4054,17.3939,17.3939,68800.0
2005-05-31 15:10:00,30.3,30.33,30.29,30.31,72400.0,17.3939,17.4112,17.3882,17.3997,72400.0
2005-05-31 15:15:00,30.32,30.38,30.32,30.35,92200.0,17.4054,17.4399,17.4054,17.4226,92200.0
2005-05-31 15:20:00,30.35,30.35,30.32,30.35,72200.0,17.4226,17.4226,17.4054,17.4226,72200.0
2005-05-31 15:25:00,30.36,30.36,30.3,30.31,87400.0,17.4284,17.4284,17.3939,17.3997,87400.0
2005-05-31 15:30:00,30.31,30.31,30.27,30.29,66600.0,17.3997,17.3997,17.3767,17.3882,66600.0
2005-05-31 15:35:00,30.29,30.3,30.26,30.27,64400.0,17.3882,17.3939,17.371,17.3767,64400.0
2005-05-31 15:40:00,30.26,30.27,30.23,30.23,105600.0,17.371,17.3767,17.3537,17.3537,105600.0
2005-05-31 15:45:00,30.22,30.24,30.21,30.23,126800.0,17.348,17.3595,17.3423,17.3537,126800.0
2005-05-31 15:50:00,30.24,30.25,30.23,30.25,179600.0,17.3595,17.3652,17.3537,17.3652,179600.0
2005-05-31 15:55:00,30.25,30.25,30.22,30.23,219400.0,17.3652,17.3652,17.348,17.3537,219400.0
2005-06-01 09:30:00,30.28,30.28,30.25,30.27,204800.0,17.3825,17.3825,17.3652,17.3767,204800.0
2005-06-01 09:35:00,30.26,30.29,30.26,30.28,142800.0,17.371,17.3882,17.371,17.3825,142800.0
2005-06-01 09:40:00,30.28,30.31,30.27,30.3,53200.0,17.3825,17.3997,17.3767,17.3939,53200.0
2005-06-01 09:45:00,30.3,30.3,30.27,30.28,116800.0,17.3939,17.3939,17.3767,17.3825,116800.0
2005-06-01 09:50:00,30.28,30.29,30.27,30.28,107800.0,17.3825,17.3882,17.3767,17.3825,107800.0
2005-06-01 09:55:00,30.27,30.33,30.27,30.33,122200.0,17.3767,17.4112,17.3767,17.4112,122200.0
2005-06-01 10:00:00,30.33,30.46,30.32,30.44,92000.0,17.4112,17.4858,17.4054,17.4743,92000.0
2005-06-01 10:05:00,30.43,30.5,30.43,30.5,733400.0,17.4686,17.5087,17.4686,17.5087,733400.0
2005-06-01 10:10:00,30.5,30.58,30.48,30.58,146200.0,17.5087,17.5547,17.4973,17.5547,146200.0
2005-06-01 10:15:00,30.59,30.7,30.58,30.65,243000.0,17.5604,17.6236,17.5547,17.5949,243000.0
2005-06-01 10:20:00,30.65,30.66,30.58,30.63,198600.0,17.5949,17.6006,17.5547,17.5834,198600.0
2005-06-01 10:25:00,30.63,30.63,30.58,30.6,119800.0,17.5834,17.5834,17.5547,17.5661,119800.0
2005-06-01 10:30:00,30.6,30.64,30.58,30.59,212000.0,17.5661,17.5891,17.5547,17.5604,212000.0
2005-06-01 10:35:00,30.59,30.6,30.54,30.55,93000.0,17.5604,17.5661,17.5317,17.5374,93000.0
2005-06-01 10:40:00,30.55,30.56,30.54,30.54,274000.0,17.5374,17.5432,17.5317,17.5317,274000.0
2005-06-01 10:45:00,30.55,30.59,30.54,30.58,53400.0,17.5374,17.5604,17.5317,17.5547,53400.0
2005-06-01 10:50:00,30.58,30.6,30.56,30.57,41800.0,17.5547,17.5661,17.5432,17.5489,41800.0
2005-06-01 10:55:00,30.57,30.59,30.56,30.57,214600.0,17.5489,17.5604,17.5432,17.5489,214600.0
2005-06-01 11:00:00,30.57,30.61,30.56,30.61,69400.0,17.5489,17.5719,17.5432,17.5719,69400.0
2005-06-01 11:05:00,30.61,30.61,30.59,30.61,63600.0,17.5719,17.5719,17.5604,17.5719,63600.0
2005-06-01 11:10:00,30.61,30.63,30.61,30.63,159800.0,17.5719,17.5834,17.5719,17.5834,159800.0
2005-06-01 11:15:00,30.62,30.64,30.61,30.64,149600.0,17.5776,17.5891,17.5719,17.5891,149600.0
2005-06-01 11:20:00,30.64,30.66,30.63,30.66,138600.0,17.5891,17.6006,17.5834,17.6006,138600.0
2005-06-01 11:25:00,30.66,30.7,30.66,30.69,114400.0,17.6006,17.6236,17.6006,17.6178,114400.0
2005-06-01 11:30:00,30.7,30.73,30.68,30.73,183000.0,17.6236,17.6408,17.6121,17.6408,183000.0
2005-06-01 11:35:00,30.73,30.78,30.73,30.75,219200.0,17.6408,17.6695,17.6408,17.6523,219200.0
2005-06-01 11:40:00,30.75,30.77,30.74,30.75,106000.0,17.6523,17.6637,17.6465,17.6523,106000.0
2005-06-01 11:45:00,30.75,30.76,30.74,30.75,151600.0,17.6523,17.658,17.6465,17.6523,151600.0
2005-06-01 11:50:00,30.75,30.77,30.75,30.77,97200.0,17.6523,17.6637,17.6523,17.6637,97200.0
2005-06-01 11:55:00,30.78,30.8,30.76,30.8,72800.0,17.6695,17.681,17.658,17.681,72800.0
2005-06-01 12:00:00,30.79,30.81,30.78,30.79,169400.0,17.6752,17.6867,17.6695,17.6752,169400.0
2005-06-01 12:05:00,30.79,30.79,30.73,30.74,59000.0,17.6752,17.6752,17.6408,17.6465,59000.0
2005-06-01 12:10:00,30.74,30.78,30.73,30.75,166000.0,17.6465,17.6695,17.6408,17.6523,166000.0
2005-06-01 12:15:00,30.75,30.77,30.74,30.75,68600.0,17.6523,17.6637,17.6465,17.6523,68600.0
2005-06-01 12:20:00,30.75,30.75,30.74,30.75,82200.0,17.6523,17.6523,17.6465,17.6523,82200.0
2005-06-01 12:25:00,30.75,30.76,30.74,30.75,74800.0,17.6523,17.658,17.6465,17.6523,74800.0
2005-06-01 12:30:00,30.75,30.78,30.75,30.77,141600.0,17.6523,17.6695,17.6523,17.6637,141600.0
2005-06-01 12:35:00,30.77,30.78,30.75,30.75,25400.0,17.6637,17.6695,17.6523,17.6523,25400.0
2005-06-01 12:40:00,30.75,30.77,30.75,30.76,39800.0,17.6523,17.6637,17.6523,17.658,39800.0
2005-06-01 12:45:00,30.76,30.77,30.76,30.76,33000.0,17.658,17.6637,17.658,17.658,33000.0
2005-06-01 12:50:00,30.77,30.78,30.75,30.77,31400.0,17.6637,17.6695,17.6523,17.6637,31400.0
2005-06-01 12:55:00,30.78,30.79,30.75,30.79,41600.0,17.6695,17.6752,17.6523,17.6752,41600.0
2005-06-01 13:00:00,30.79,30.79,30.75,30.76,25200.0,17.6752,17.6752,17.6523,17.658,25200.0
2005-06-01 13:05:00,30.75,30.79,30.75,30.77,61800.0,17.6523,17.6752,17.6523,17.6637,61800.0
2005-06-01 13:10:00,30.77,30.77,30.75,30.76,48000.0,17.6637,17.6637,17.6523,17.658,48000.0
2005-06-01 13:15:00,30.77,30.78,30.75,30.75,54600.0,17.6637,17.6695,17.6523,17.6523,54600.0
2005-06-01 13:20:00,30.75,30.79,30.75,30.79,24800.0,17.6523,17.6752,17.6523,17.6752,24800.0
2005-06-01 13:25:00,30.79,30.79,30.77,30.78,35400.0,17.6752,17.6752,17.6637,17.6695,35400.0
2005-06-01 13:30:00,30.78,30.79,30.75,30.75,24600.0,17.6695,17.6752,17.6523,17.6523,24600.0
2005-06-01 13:35:00,30.76,30.77,30.75,30.76,106800.0,17.658,17.6637,17.6523,17.658,106800.0
2005-06-01 13:40:00,30.76,30.78,30.75,30.76,31400.0,17.658,17.6695,17.6523,17.658,31400.0
2005-06-01 13:45:00,30.75,30.76,30.75,30.75,24400.0,17.6523,17.658,17.6523,17.6523,24400.0
2005-06-01 13:50:00,30.75,30.76,30.75,30.75,72800.0,17.6523,17.658,17.6523,17.6523,72800.0
2005-06-01 13:55:00,30.75,30.77,30.74,30.77,68400.0,17.6523,17.6637,17.6465,17.6637,68400.0
2005-06-01 14:00:00,30.76,30.78,30.76,30.77,100800.0,17.658,17.6695,17.658,17.6637,100800.0
2005-06-01 14:05:00,30.77,30.77,30.72,30.72,93400.0,17.6637,17.6637,17.635,17.635,93400.0
2005-06-01 14:10:00,30.74,30.75,30.74,30.75,74000.0,17.6465,17.6523,17.6465,17.6523,74000.0
2005-06-01 14:15:00,30.75,30.76,30.74,30.75,304400.0,17.6523,17.658,17.6465,17.6523,304400.0
2005-06-01 14:20:00,30.76,30.76,30.75,30.75,224800.0,17.658,17.658,17.6523,17.6523,224800.0
2005-06-01 14:25:00,30.75,30.75,30.73,30.73,261000.0,17.6523,17.6523,17.6408,17.6408,261000.0
2005-06-01 14:30:00,30.73,30.74,30.71,30.71,105400.0,17.6408,17.6465,17.6293,17.6293,105400.0
2005-06-01 14:35:00,30.71,30.72,30.7,30.71,88000.0,17.6293,17.635,17.6236,17.6293,88000.0
2005-06-01 14:40:00,30.71,30.71,30.65,30.65,150000.0,17.6293,17.6293,17.5949,17.5949,150000.0
2005-06-01 14:45:00,30.63,30.64,30.55,30.58,252400.0,17.5834,17.5891,17.5374,17.5547,252400.0
2005-06-01 14:50:00,30.58,30.61,30.58,30.6,158200.0,17.5547,17.5719,17.5547,17.5661,158200.0
2005-06-01 14:55:00,30.61,30.61,30.56,30.58,164200.0,17.5719,17.5719,17.5432,17.5547,164200.0
2005-06-01 15:00:00,30.58,30.62,30.58,30.61,139800.0,17.5547,17.5776,17.5547,17.5719,139800.0
2005-06-01 15:05:00,30.61,30.64,30.6,30.61,65600.0,17.5719,17.5891,17.5661,17.5719,65600.0
2005-06-01 15:10:00,30.61,30.63,30.61,30.63,124200.0,17.5719,17.5834,17.5719,17.5834,124200.0
2005-06-01 15:15:00,30.62,30.62,30.6,30.61,109400.0,17.5776,17.5776,17.5661,17.5719,109400.0
2005-06-01 15:20:00,30.61,30.62,30.6,30.62,188400.0,17.5719,17.5776,17.5661,17.5776,188400.0
2005-06-01 15:25:00,30.62,30.63,30.61,30.61,96200.0,17.5776,17.5834,17.5719,17.5719,96200.0
2005-06-01 15:30:00,30.61,30.68,30.61,30.68,155000.0,17.5719,17.6121,17.5719,17.6121,155000.0
2005-06-01 15:35:00,30.68,30.72,30.68,30.7,199800.0,17.6121,17.635,17.6121,17.6236,199800.0
2005-06-01 15:40:00,30.7,30.73,30.68,30.71,150600.0,17.6236,17.6408,17.6121,17.6293,150600.0
2005-06-01 15:45:00,30.71,30.76,30.71,30.75,116800.0,17.6293,17.658,17.6293,17.6523,116800.0
2005-06-01 15:50:00,30.75,30.75,30.75,30.75,0.0,17.6523,17.6523,17.6523,17.6523,0.0
2005-06-01 15:55:00,30.75,30.75,30.75,30.75,0.0,17.6523,17.6523,17.6523,17.6523,0.0
2005-06-02 09:30:00,30.86,30.86,30.84,30.84,342200.0,17.7154,17.7154,17.7039,17.7039,342200.0
2005-06-02 09:35:00,30.84,30.86,30.82,30.83,240200.0,17.7039,17.7154,17.6924,17.6982,240200.0
2005-06-02 09:40:00,30.82,30.83,30.8,30.82,233200.0,17.6924,17.6982,17.681,17.6924,233200.0
2005-06-02 09:45:00,30.82,30.86,30.82,30.83,204800.0,17.6924,17.7154,17.6924,17.6982,204800.0
2005-06-02 09:50:00,30.83,30.84,30.79,30.83,85400.0,17.6982,17.7039,17.6752,17.6982,85400.0
2005-06-02 09:55:00,30.83,30.84,30.81,30.82,131200.0,17.6982,17.7039,17.6867,17.6924,131200.0
2005-06-02 10:00:00,30.82,30.86,30.81,30.86,144800.0,17.6924,17.7154,17.6867,17.7154,144800.0
2005-06-02 10:05:00,30.86,30.86,30.82,30.83,101000.0,17.7154,17.7154,17.6924,17.6982,101000.0
2005-06-02 10:10:00,30.83,30.85,30.82,30.85,68400.0,17.6982,17.7097,17.6924,17.7097,68400.0
2005-06-02 10:15:00,30.85,30.86,30.82,30.82,136200.0,17.7097,17.7154,17.6924,17.6924,136200.0
2005-06-02 10:20:00,30.82,30.85,30.82,30.84,77400.0,17.6924,17.7097,17.6924,17.7039,77400.0
2005-06-02 10:25:00,30.83,30.85,30.83,30.85,62000.0,17.6982,17.7097,17.6982,17.7097,62000.0
2005-06-02 10:30:00,30.85,30.86,30.83,30.83,129400.0,17.7097,17.7154,17.6982,17.6982,129400.0
2005-06-02 10:35:00,30.83,30.83,30.81,30.83,209200.0,17.6982,17.6982,17.6867,17.6982,209200.0
2005-06-02 10:40:00,30.83,30.85,30.82,30.84,105200.0,17.6982,17.7097,17.6924,17.7039,105200.0
2005-06-02 10:45:00,30.84,30.85,30.83,30.84,70600.0,17.7039,17.7097,17.6982,17.7039,70600.0
2005-06-02 10:50:00,30.84,30.84,30.82,30.83,51000.0,17.7039,17.7039,17.6924,17.6982,51000.0
2005-06-02 10:55:00,30.83,30.83,30.78,30.8,67800.0,17.6982,17.6982,17.6695,17.681,67800.0
2005-06-02 11:00:00,30.81,30.82,30.75,30.77,63800.0,17.6867,17.6924,17.6523,17.6637,63800.0
2005-06-02 11:05:00,30.77,30.79,30.76,30.79,69000.0,17.6637,17.6752,17.658,17.6752,69000.0
2005-06-02 11:10:00,30.8,30.82,30.79,30.79,84000.0,17.681,17.6924,17.6752,17.6752,84000.0
2005-06-02 11:15:00,30.8,30.83,30.8,30.81,30800.0,17.681,17.6982,17.681,17.6867,30800.0
2005-06-02 11:20:00,30.81,30.81,30.78,30.79,71800.0,17.6867,17.6867,17.6695,17.6752,71800.0
2005-06-02 11:25:00,30.77,30.8,30.77,30.78,57600.0,17.6637,17.681,17.6637,17.6695,57600.0
2005-06-02 11:30:00,30.78,30.81,30.76,30.79,84000.0,17.6695,17.6867,17.658,17.6752,84000.0
2005-06-02 11:35:00,30.79,30.82,30.78,30.81,71000.0,17.6752,17.6924,17.6695,17.6867,71000.0
2005-06-02 11:40:00,30.81,30.81,30.77,30.78,71200.0,17.6867,17.6867,17.6637,17.6695,71200.0
2005-06-02 11:45:00,30.78,30.78,30.77,30.78,45000.0,17.6695,17.6695,17.6637,17.6695,45000.0
2005-06-02 11:50:00,30.78,30.81,30.78,30.8,28200.0,17.6695,17.6867,17.6695,17.681,28200.0
2005-06-02 11:55:00,30.79,30.8,30.78,30.78,23800.0,17.6752,17.681,17.6695,17.6695,23800.0
2005-06-02 12:00:00,30.78,30.8,30.78,30.8,34600.0,17.6695,17.681,17.6695,17.681,34600.0
2005-06-02 12:05:00,30.8,30.81,30.78,30.8,64600.0,17.681,17.6867,17.6695,17.681,64600.0
2005-06-02 12:10:00,30.8,30.81,30.79,30.81,37000.0,17.681,17.6867,17.6752,17.6867,37000.0
2005-06-02 12:15:00,30.8,30.8,30.8,30.8,11000.0,17.681,17.681,17.681,17.681,11000.0
2005-06-02 12:20:00,30.8,30.82,30.78,30.82,23800.0,17.681,17.6924,17.6695,17.6924,23800.0
2005-06-02 12:25:00,30.81,30.82,30.8,30.81,63600.0,17.6867,17.6924,17.681,17.6867,63600.0
2005-06-02 12:30:00,30.81,30.83,30.81,30.81,29400.0,17.6867,17.6982,17.6867,17.6867,29400.0
2005-06-02 12:35:00,30.81,30.82,30.8,30.82,52800.0,17.6867,17.6924,17.681,17.6924,52800.0
2005-06-02 12:40:00,30.82,30.82,30.8,30.81,39800.0,17.6924,17.6924,17.681,17.6867,39800.0
2005-06-02 12:45:00,30.8,30.81,30.75,30.76,86400.0,17.681,17.6867,17.6523,17.658,86400.0
2005-06-02 12:50:00,30.75,30.75,30.74,30.74,35600.0,17.6523,17.6523,17.6465,17.6465,35600.0
2005-06-02 12:55:00,30.74,30.75,30.73,30.74,35600.0,17.6465,17.6523,17.6408,17.6465,35600.0
2005-06-02 13:00:00,30.74,30.76,30.74,30.76,49400.0,17.6465,17.658,17.6465,17.658,49400.0
2005-06-02 13:05:00,30.75,30.75,30.74,30.75,57800.0,17.6523,17.6523,17.6465,17.6523,57800.0
2005-06-02 13:10:00,30.75,30.75,30.75,30.75,82800.0,17.6523,17.6523,17.6523,17.6523,82800.0
2005-06-02 13:15:00,30.75,30.76,30.74,30.74,33000.0,17.6523,17.658,17.6465,17.6465,33000.0
2005-06-02 13:20:00,30.75,30.75,30.74,30.75,32000.0,17.6523,17.6523,17.6465,17.6523,32000.0
2005-06-02 13:25:00,30.75,30.75,30.75,30.75,14400.0,17.6523,17.6523,17.6523,17.6523,14400.0
2005-06-02 13:30:00,30.75,30.75,30.74,30.74,60000.0,17.6523,17.6523,17.6465,17.6465,60000.0
2005-06-02 13:35:00,30.74,30.76,30.74,30.76,57000.0,17.6465,17.658,17.6465,17.658,57000.0
2005-06-02 13:40:00,30.76,30.77,30.75,30.75,102000.0,17.658,17.6637,17.6523,17.6523,102000.0
2005-06-02 13:45:00,30.75,30.76,30.75,30.75,55400.0,17.6523,17.658,17.6523,17.6523,55400.0
2005-06-02 13:50:00,30.75,30.77,30.75,30.77,58200.0,17.6523,17.6637,17.6523,17.6637,58200.0
2005-06-02 13:55:00,30.77,30.77,30.75,30.75,31800.0,17.6637,17.6637,17.6523,17.6523,31800.0
2005-06-02 14:00:00,30.75,30.78,30.75,30.78,49000.0,17.6523,17.6695,17.6523,17.6695,49000.0
2005-06-02 14:05:00,30.78,30.78,30.76,30.77,73800.0,17.6695,17.6695,17.658,17.6637,73800.0
2005-06-02 14:10:00,30.77,30.77,30.75,30.77,26400.0,17.6637,17.6637,17.6523,17.6637,26400.0
2005-06-02 14:15:00,30.77,30.78,30.75,30.77,36400.0,17.6637,17.6695,17.6523,17.6637,36400.0
2005-06-02 14:20:00,30.76,30.79,30.76,30.79,36400.0,17.658,17.6752,17.658,17.6752,36400.0
2005-06-02 14:25:00,30.79,30.82,30.78,30.78,85800.0,17.6752,17.6924,17.6695,17.6695,85800.0
2005-06-02 14:30:00,30.78,30.79,30.77,30.78,269000.0,17.6695,17.6752,17.6637,17.6695,269000.0
2005-06-02 14:35:00,30.78,30.78,30.77,30.78,21200.0,17.6695,17.6695,17.6637,17.6695,21200.0
2005-06-02 14:40:00,30.78,30.78,30.78,30.78,46800.0,17.6695,17.6695,17.6695,17.6695,46800.0
2005-06-02 14:45:00,30.78,30.79,30.78,30.79,41800.0,17.6695,17.6752,17.6695,17.6752,41800.0
2005-06-02 14:50:00,30.78,30.84,30.78,30.83,53400.0,17.6695,17.7039,17.6695,17.6982,53400.0
2005-06-02 14:55:00,30.82,30.82,30.8,30.8,36600.0,17.6924,17.6924,17.681,17.681,36600.0
2005-06-02 15:00:00,30.8,30.82,30.79,30.81,36800.0,17.681,17.6924,17.6752,17.6867,36800.0
2005-06-02 15:05:00,30.81,30.82,30.78,30.79,69200.0,17.6867,17.6924,17.6695,17.6752,69200.0
2005-06-02 15:10:00,30.79,30.8,30.77,30.8,53200.0,17.6752,17.681,17.6637,17.681,53200.0
2005-06-02 15:15:00,30.8,30.8,30.76,30.77,46800.0,17.681,17.681,17.658,17.6637,46800.0
2005-06-02 15:20:00,30.77,30.79,30.76,30.77,50600.0,17.6637,17.6752,17.658,17.6637,50600.0
2005-06-02 15:25:00,30.77,30.79,30.75,30.78,60200.0,17.6637,17.6752,17.6523,17.6695,60200.0
2005-06-02 15:30:00,30.78,30.78,30.76,30.77,41200.0,17.6695,17.6695,17.658,17.6637,41200.0
2005-06-02 15:35:00,30.77,30.78,30.77,30.78,87600.0,17.6637,17.6695,17.6637,17.6695,87600.0
2005-06-02 15:40:00,30.78,30.79,30.77,30.79,90800.0,17.6695,17.6752,17.6637,17.6752,90800.0
2005-06-02 15:45:00,30.79,30.8,30.78,30.78,117400.0,17.6752,17.681,17.6695,17.6695,117400.0
2005-06-02 15:50:00,30.78,30.78,30.76,30.77,101400.0,17.6695,17.6695,17.658,17.6637,101400.0
2005-06-02 15:55:00,30.77,30.77,30.75,30.77,220400.0,17.6637,17.6637,17.6523,17.6637,220400.0
2005-06-03 09:30:00,30.79,30.79,30.73,30.75,197400.0,17.6752,17.6752,17.6408,17.6523,197400.0
2005-06-03 09:35:00,30.74,30.75,30.74,30.75,128000.0,17.6465,17.6523,17.6465,17.6523,128000.0
2005-06-03 09:40:00,30.75,30.76,30.7,30.7,102400.0,17.6523,17.658,17.6236,17.6236,102400.0
2005-06-03 09:45:00,30.71,30.78,30.71,30.76,106600.0,17.6293,17.6695,17.6293,17.658,106600.0
2005-06-03 09:50:00,30.76,30.79,30.73,30.78,174600.0,17.658,17.6752,17.6408,17.6695,174600.0
2005-06-03 09:55:00,30.77,30.78,30.74,30.75,49400.0,17.6637,17.6695,17.6465,17.6523,49400.0
2005-06-03 10:00:00,30.75,30.78,30.74,30.75,103000.0,17.6523,17.6695,17.6465,17.6523,103000.0
2005-06-03 10:05:00,30.75,30.78,30.74,30.77,88400.0,17.6523,17.6695,17.6465,17.6637,88400.0
2005-06-03 10:10:00,30.77,30.78,30.75,30.77,71800.0,17.6637,17.6695,17.6523,17.6637,71800.0
2005-06-03 10:15:00,30.76,30.8,30.75,30.8,68600.0,17.658,17.681,17.6523,17.681,68600.0
2005-06-03 10:20:00,30.8,30.81,30.75,30.75,104000.0,17.681,17.6867,17.6523,17.6523,104000.0
2005-06-03 10:25:00,30.75,30.79,30.75,30.77,48400.0,17.6523,17.6752,17.6523,17.6637,48400.0
2005-06-03 10:30:00,30.77,30.77,30.73,30.75,84000.0,17.6637,17.6637,17.6408,17.6523,84000.0
2005-06-03 10:35:00,30.75,30.76,30.71,30.71,52400.0,17.6523,17.658,17.6293,17.6293,52400.0
2005-06-03 10:40:00,30.71,30.72,30.68,30.7,56600.0,17.6293,17.635,17.6121,17.6236,56600.0
2005-06-03 10:45:00,30.69,30.71,30.68,30.71,48000.0,17.6178,17.6293,17.6121,17.6293,48000.0
2005-06-03 10:50:00,30.72,30.77,30.72,30.72,100200.0,17.635,17.6637,17.635,17.635,100200.0
2005-06-03 10:55:00,30.71,30.73,30.7,30.72,56000.0,17.6293,17.6408,17.6236,17.635,56000.0
2005-06-03 11:00:00,30.72,30.74,30.72,30.73,40000.0,17.635,17.6465,17.635,17.6408,40000.0
2005-06-03 11:05:00,30.73,30.75,30.73,30.74,138000.0,17.6408,17.6523,17.6408,17.6465,138000.0
2005-06-03 11:10:00,30.74,30.75,30.71,30.72,49800.0,17.6465,17.6523,17.6293,17.635,49800.0
2005-06-03 11:15:00,30.72,30.73,30.69,30.7,52000.0,17.635,17.6408,17.6178,17.6236,52000.0
2005-06-03 11:20:00,30.71,30.72,30.7,30.72,72400.0,17.6293,17.635,17.6236,17.635,72400.0
2005-06-03 11:25:00,30.72,30.75,30.72,30.73,41800.0,17.635,17.6523,17.635,17.6408,41800.0
2005-06-03 11:30:00,30.73,30.75,30.72,30.74,127200.0,17.6408,17.6523,17.635,17.6465,127200.0
2005-06-03 11:35:00,30.74,30.74,30.71,30.71,126600.0,17.6465,17.6465,17.6293,17.6293,126600.0
2005-06-03 11:40:00,30.72,30.73,30.68,30.69,105200.0,17.635,17.6408,17.6121,17.6178,105200.0
2005-06-03 11:45:00,30.69,30.69,30.63,30.66,201600.0,17.6178,17.6178,17.5834,17.6006,201600.0
2005-06-03 11:50:00,30.65,30.68,30.62,30.67,146800.0,17.5949,17.6121,17.5776,17.6063,146800.0
2005-06-03 11:55:00,30.67,30.68,30.67,30.68,128800.0,17.6063,17.6121,17.6063,17.6121,128800.0
2005-06-03 12:00:00,30.68,30.69,30.68,30.68,95400.0,17.6121,17.6178,17.6121,17.6121,95400.0
2005-06-03 12:05:00,30.68,30.7,30.68,30.7,118400.0,17.6121,17.6236,17.6121,17.6236,118400.0
2005-06-03 12:10:00,30.7,30.7,30.64,30.67,147600.0,17.6236,17.6236,17.5891,17.6063,147600.0
2005-06-03 12:15:00,30.66,30.66,30.64,30.65,72600.0,17.6006,17.6006,17.5891,17.5949,72600.0
2005-06-03 12:20:00,30.65,30.65,30.64,30.65,83200.0,17.5949,17.5949,17.5891,17.5949,83200.0
2005-06-03 12:25:00,30.64,30.65,30.62,30.62,87200.0,17.5891,17.5949,17.5776,17.5776,87200.0
2005-06-03 12:30:00,30.63,30.64,30.6,30.6,78200.0,17.5834,17.5891,17.5661,17.5661,78200.0
2005-06-03 12:35:00,30.6,30.64,30.58,30.64,81000.0,17.5661,17.5891,17.5547,17.5891,81000.0
2005-06-03 12:40:00,30.63,30.64,30.61,30.61,36600.0,17.5834,17.5891,17.5719,17.5719,36600.0
2005-06-03 12:45:00,30.61,30.63,30.59,30.62,52600.0,17.5719,17.5834,17.5604,17.5776,52600.0
2005-06-03 12:50:00,30.61,30.63,30.59,30.59,17800.0,17.5719,17.5834,17.5604,17.5604,17800.0
2005-06-03 12:55:00,30.6,30.61,30.59,30.61,35200.0,17.5661,17.5719,17.5604,17.5719,35200.0
2005-06-03 13:00:00,30.61,30.61,30.59,30.59,32000.0,17.5719,17.5719,17.5604,17.5604,32000.0
2005-06-03 13:05:00,30.6,30.61,30.59,30.61,47600.0,17.5661,17.5719,17.5604,17.5719,47600.0
2005-06-03 13:10:00,30.61,30.61,30.6,30.61,34600.0,17.5719,17.5719,17.5661,17.5719,34600.0
2005-06-03 13:15:00,30.61,30.63,30.6,30.62,99400.0,17.5719,17.5834,17.5661,17.5776,99400.0
2005-06-03 13:20:00,30.63,30.63,30.61,30.61,34600.0,17.5834,17.5834,17.5719,17.5719,34600.0
2005-06-03 13:25:00,30.61,30.63,30.6,30.63,50800.0,17.5719,17.5834,17.5661,17.5834,50800.0
2005-06-03 13:30:00,30.63,30.64,30.62,30.62,41200.0,17.5834,17.5891,17.5776,17.5776,41200.0
2005-06-03 13:35:00,30.62,30.63,30.61,30.61,23200.0,17.5776,17.5834,17.5719,17.5719,23200.0
2005-06-03 13:40:00,30.61,30.63,30.61,30.63,51400.0,17.5719,17.5834,17.5719,17.5834,51400.0
2005-06-03 13:45:00,30.63,30.64,30.63,30.64,83200.0,17.5834,17.5891,17.5834,17.5891,83200.0
2005-06-03 13:50:00,30.64,30.64,30.63,30.63,101800.0,17.5891,17.5891,17.5834,17.5834,101800.0
2005-06-03 13:55:00,30.63,30.65,30.63,30.63,40200.0,17.5834,17.5949,17.5834,17.5834,40200.0
2005-06-03 14:00:00,30.63,30.63,30.6,30.6,79200.0,17.5834,17.5834,17.5661,17.5661,79200.0
2005-06-03 14:05:00,30.6,30.63,30.58,30.63,55600.0,17.5661,17.5834,17.5547,17.5834,55600.0
2005-06-03 14:10:00,30.63,30.63,30.62,30.62,42400.0,17.5834,17.5834,17.5776,17.5776,42400.0
2005-06-03 14:15:00,30.62,30.69,30.61,30.68,88200.0,17.5776,17.6178,17.5719,17.6121,88200.0
2005-06-03 14:20:00,30.68,30.7,30.68,30.68,55400.0,17.6121,17.6236,17.6121,17.6121,55400.0
2005-06-03 14:25:00,30.68,30.69,30.67,30.67,36800.0,17.6121,17.6178,17.6063,17.6063,36800.0
2005-06-03 14:30:00,30.67,30.67,30.65,30.66,37400.0,17.6063,17.6063,17.5949,17.6006,37400.0
2005-06-03 14:35:00,30.67,30.67,30.65,30.66,37200.0,17.6063,17.6063,17.5949,17.6006,37200.0
2005-06-03 14:40:00,30.66,30.67,30.65,30.66,44400.0,17.6006,17.6063,17.5949,17.6006,44400.0
2005-06-03 14:45:00,30.66,30.67,30.63,30.64,51600.0,17.6006,17.6063,17.5834,17.5891,51600.0
2005-06-03 14:50:00,30.64,30.65,30.63,30.63,93200.0,17.5891,17.5949,17.5834,17.5834,93200.0
2005-06-03 14:55:00,30.63,30.68,30.63,30.67,59400.0,17.5834,17.6121,17.5834,17.6063,59400.0
2005-06-03 15:00:00,30.67,30.67,30.63,30.66,43800.0,17.6063,17.6063,17.5834,17.6006,43800.0
2005-06-03 15:05:00,30.66,30.7,30.66,30.7,75400.0,17.6006,17.6236,17.6006,17.6236,75400.0
2005-06-03 15:10:00,30.7,30.7,30.68,30.68,74600.0,17.6236,17.6236,17.6121,17.6121,74600.0
2005-06-03 15:15:00,30.68,30.68,30.65,30.68,87800.0,17.6121,17.6121,17.5949,17.6121,87800.0
2005-06-03 15:20:00,30.68,30.68,30.66,30.67,55000.0,17.6121,17.6121,17.6006,17.6063,55000.0
2005-06-03 15:25:00,30.68,30.68,30.63,30.64,75400.0,17.6121,17.6121,17.5834,17.5891,75400.0
2005-06-03 15:30:00,30.64,30.66,30.63,30.65,63000.0,17.5891,17.6006,17.5834,17.5949,63000.0
2005-06-03 15:35:00,30.66,30.68,30.65,30.67,66400.0,17.6006,17.6121,17.5949,17.6063,66400.0
2005-06-03 15:40:00,30.66,30.68,30.66,30.67,50600.0,17.6006,17.6121,17.6006,17.6063,50600.0
2005-06-03 15:45:00,30.67,30.7,30.67,30.7,56400.0,17.6063,17.6236,17.6063,17.6236,56400.0
2005-06-03 15:50:00,30.7,30.7,30.68,30.7,125600.0,17.6236,17.6236,17.6121,17.6236,125600.0
2005-06-03 15:55:00,30.7,30.7,30.67,30.68,88400.0,17.6236,17.6236,17.6063,17.6121,88400.0
2005-06-06 09:30:00,30.64,30.65,30.62,30.63,128800.0,17.5891,17.5949,17.5776,17.5834,128800.0
2005-06-06 09:35:00,30.63,30.64,30.63,30.63,30400.0,17.5834,17.5891,17.5834,17.5834,30400.0
2005-06-06 09:40:00,30.63,30.64,30.61,30.61,41400.0,17.5834,17.5891,17.5719,17.5719,41400.0
2005-06-06 09:45:00,30.61,30.61,30.6,30.61,55000.0,17.5719,17.5719,17.5661,17.5719,55000.0
2005-06-06 09:50:00,30.61,30.62,30.58,30.6,66800.0,17.5719,17.5776,17.5547,17.5661,66800.0
2005-06-06 09:55:00,30.59,30.63,30.59,30.62,41200.0,17.5604,17.5834,17.5604,17.5776,41200.0
2005-06-06 10:00:00,30.62,30.62,30.61,30.61,55200.0,17.5776,17.5776,17.5719,17.5719,55200.0
2005-06-06 10:05:00,30.61,30.63,30.6,30.6,30800.0,17.5719,17.5834,17.5661,17.5661,30800.0
2005-06-06 10:10:00,30.6,30.65,30.6,30.64,33600.0,17.5661,17.5949,17.5661,17.5891,33600.0
2005-06-06 10:15:00,30.63,30.63,30.6,30.61,23400.0,17.5834,17.5834,17.5661,17.5719,23400.0
2005-06-06 10:20:00,30.61,30.62,30.6,30.61,35200.0,17.5719,17.5776,17.5661,17.5719,35200.0
2005-06-06 10:25:00,30.61,30.63,30.59,30.6,51800.0,17.5719,17.5834,17.5604,17.5661,51800.0
2005-06-06 10:30:00,30.6,30.6,30.59,30.6,43800.0,17.5661,17.5661,17.5604,17.5661,43800.0
2005-06-06 10:35:00,30.6,30.63,30.6,30.61,46000.0,17.5661,17.5834,17.5661,17.5719,46000.0
2005-06-06 10:40:00,30.61,30.62,30.61,30.61,61400.0,17.5719,17.5776,17.5719,17.5719,61400.0
2005-06-06 10:45:00,30.61,30.62,30.6,30.6,62200.0,17.5719,17.5776,17.5661,17.5661,62200.0
2005-06-06 10:50:00,30.6,30.6,30.6,30.6,56800.0,17.5661,17.5661,17.5661,17.5661,56800.0
2005-06-06 10:55:00,30.6,30.6,30.56,30.58,56400.0,17.5661,17.5661,17.5432,17.5547,56400.0
2005-06-06 11:00:00,30.58,30.59,30.57,30.57,97800.0,17.5547,17.5604,17.5489,17.5489,97800.0
2005-06-06 11:05:00,30.57,30.58,30.57,30.58,32400.0,17.5489,17.5547,17.5489,17.5547,32400.0
2005-06-06 11:10:00,30.57,30.59,30.57,30.58,45400.0,17.5489,17.5604,17.5489,17.5547,45400.0
2005-06-06 11:15:00,30.58,30.58,30.56,30.57,21600.0,17.5547,17.5547,17.5432,17.5489,21600.0
2005-06-06 11:20:00,30.56,30.59,30.56,30.59,22000.0,17.5432,17.5604,17.5432,17.5604,22000.0
2005-06-06 11:25:00,30.59,30.63,30.58,30.61,36200.0,17.5604,17.5834,17.5547,17.5719,36200.0
2005-06-06 11:30:00,30.6,30.61,30.58,30.59,38800.0,17.5661,17.5719,17.5547,17.5604,38800.0
2005-06-06 11:35:00,30.59,30.59,30.58,30.58,21200.0,17.5604,17.5604,17.5547,17.5547,21200.0
2005-06-06 11:40:00,30.58,30.59,30.57,30.58,25200.0,17.5547,17.5604,17.5489,17.5547,25200.0
2005-06-06 11:45:00,30.58,30.59,30.57,30.58,29200.0,17.5547,17.5604,17.5489,17.5547,29200.0
2005-06-06 11:50:00,30.58,30.59,30.57,30.58,9800.0,17.5547,17.5604,17.5489,17.5547,9800.0
2005-06-06 11:55:00,30.58,30.59,30.58,30.58,11400.0,17.5547,17.5604,17.5547,17.5547,11400.0
2005-06-06 12:00:00,30.58,30.6,30.58,30.6,54800.0,17.5547,17.5661,17.5547,17.5661,54800.0
2005-06-06 12:05:00,30.6,30.61,30.58,30.59,16200.0,17.5661,17.5719,17.5547,17.5604,16200.0
2005-06-06 12:10:00,30.59,30.61,30.59,30.61,21400.0,17.5604,17.5719,17.5604,17.5719,21400.0
2005-06-06 12:15:00,30.6,30.64,30.6,30.64,17400.0,17.5661,17.5891,17.5661,17.5891,17400.0
2005-06-06 12:20:00,30.62,30.63,30.61,30.61,13000.0,17.5776,17.5834,17.5719,17.5719,13000.0
2005-06-06 12:25:00,30.61,30.64,30.59,30.59,45200.0,17.5719,17.5891,17.5604,17.5604,45200.0
2005-06-06 12:30:00,30.6,30.61,30.6,30.61,6600.0,17.5661,17.5719,17.5661,17.5719,6600.0
2005-06-06 12:35:00,30.6,30.61,30.6,30.6,7200.0,17.5661,17.5719,17.5661,17.5661,7200.0
2005-06-06 12:40:00,30.6,30.61,30.59,30.6,4600.0,17.5661,17.5719,17.5604,17.5661,4600.0
2005-06-06 12:45:00,30.6,30.6,30.58,30.59,15000.0,17.5661,17.5661,17.5547,17.5604,15000.0
2005-06-06 12:50:00,30.58,30.6,30.58,30.59,8000.0,17.5547,17.5661,17.5547,17.5604,8000.0
2005-06-06 12:55:00,30.59,30.6,30.58,30.6,16800.0,17.5604,17.5661,17.5547,17.5661,16800.0
2005-06-06 13:00:00,30.59,30.59,30.58,30.59,14000.0,17.5604,17.5604,17.5547,17.5604,14000.0
2005-06-06 13:05:00,30.58,30.59,30.57,30.58,57200.0,17.5547,17.5604,17.5489,17.5547,57200.0
2005-06-06 13:10:00,30.58,30.59,30.57,30.59,12000.0,17.5547,17.5604,17.5489,17.5604,12000.0
2005-06-06 13:15:00,30.59,30.61,30.59,30.59,15200.0,17.5604,17.5719,17.5604,17.5604,15200.0
2005-06-06 13:20:00,30.59,30.61,30.58,30.61,13600.0,17.5604,17.5719,17.5547,17.5719,13600.0
2005-06-06 13:25:00,30.61,30.62,30.61,30.61,16800.0,17.5719,17.5776,17.5719,17.5719,16800.0
2005-06-06 13:30:00,30.61,30.62,30.61,30.61,33400.0,17.5719,17.5776,17.5719,17.5719,33400.0
2005-06-06 13:35:00,30.61,30.61,30.6,30.6,16000.0,17.5719,17.5719,17.5661,17.5661,16000.0
2005-06-06 13:40:00,30.61,30.61,30.59,30.6,24000.0,17.5719,17.5719,17.5604,17.5661,24000.0
2005-06-06 13:45:00,30.61,30.67,30.6,30.67,71200.0,17.5719,17.6063,17.5661,17.6063,71200.0
2005-06-06 13:50:00,30.66,30.67,30.65,30.65,38000.0,17.6006,17.6063,17.5949,17.5949,38000.0
2005-06-06 13:55:00,30.65,30.67,30.64,30.66,31800.0,17.5949,17.6063,17.5891,17.6006,31800.0
2005-06-06 14:00:00,30.65,30.67,30.64,30.67,31800.0,17.5949,17.6063,17.5891,17.6063,31800.0
2005-06-06 14:05:00,30.67,30.72,30.67,30.68,65200.0,17.6063,17.635,17.6063,17.6121,65200.0
2005-06-06 14:10:00,30.68,30.68,30.66,30.67,59800.0,17.6121,17.6121,17.6006,17.6063,59800.0
2005-06-06 14:15:00,30.68,30.68,30.67,30.67,61600.0,17.6121,17.6121,17.6063,17.6063,61600.0
2005-06-06 14:20:00,30.67,30.68,30.66,30.66,83600.0,17.6063,17.6121,17.6006,17.6006,83600.0
2005-06-06 14:25:00,30.66,30.69,30.66,30.68,56000.0,17.6006,17.6178,17.6006,17.6121,56000.0
2005-06-06 14:30:00,30.68,30.7,30.68,30.7,141000.0,17.6121,17.6236,17.6121,17.6236,141000.0
2005-06-06 14:35:00,30.7,30.71,30.68,30.68,28400.0,17.6236,17.6293,17.6121,17.6121,28400.0
2005-06-06 14:40:00,30.68,30.7,30.67,30.68,65600.0,17.6121,17.6236,17.6063,17.6121,65600.0
2005-06-06 14:45:00,30.68,30.69,30.66,30.67,40600.0,17.6121,17.6178,17.6006,17.6063,40600.0
2005-06-06 14:50:00,30.67,30.71,30.67,30.71,30400.0,17.6063,17.6293,17.6063,17.6293,30400.0
2005-06-06 14:55:00,30.7,30.71,30.68,30.68,33800.0,17.6236,17.6293,17.6121,17.6121,33800.0
2005-06-06 15:00:00,30.68,30.68,30.67,30.68,48200.0,17.6121,17.6121,17.6063,17.6121,48200.0
2005-06-06 15:05:00,30.68,30.68,30.65,30.66,38000.0,17.6121,17.6121,17.5949,17.6006,38000.0
2005-06-06 15:10:00,30.67,30.68,30.66,30.67,52400.0,17.6063,17.6121,17.6006,17.6063,52400.0
2005-06-06 15:15:00,30.66,30.68,30.66,30.67,62600.0,17.6006,17.6121,17.6006,17.6063,62600.0
2005-06-06 15:20:00,30.67,30.68,30.67,30.68,41600.0,17.6063,17.6121,17.6063,17.6121,41600.0
2005-06-06 15:25:00,30.68,30.7,30.67,30.7,35000.0,17.6121,17.6236,17.6063,17.6236,35000.0
2005-06-06 15:30:00,30.7,30.72,30.7,30.72,66600.0,17.6236,17.635,17.6236,17.635,66600.0
2005-06-06 15:35:00,30.72,30.75,30.72,30.74,46800.0,17.635,17.6523,17.635,17.6465,46800.0
2005-06-06 15:40:00,30.74,30.76,30.71,30.71,65600.0,17.6465,17.658,17.6293,17.6293,65600.0
2005-06-06 15:45:00,30.71,30.75,30.71,30.74,73200.0,17.6293,17.6523,17.6293,17.6465,73200.0
2005-06-06 15:50:00,30.74,30.75,30.74,30.75,75600.0,17.6465,17.6523,17.6465,17.6523,75600.0
2005-06-06 15:55:00,30.75,30.75,30.73,30.74,181400.0,17.6523,17.6523,17.6408,17.6465,181400.0
2005-06-07 09:30:00,30.85,30.85,30.72,30.77,196600.0,17.7097,17.7097,17.635,17.6637,196600.0
2005-06-07 09:35:00,30.77,30.84,30.76,30.84,67600.0,17.6637,17.7039,17.658,17.7039,67600.0
2005-06-07 09:40:00,30.84,30.87,30.84,30.84,52400.0,17.7039,17.7211,17.7039,17.7039,52400.0
2005-06-07 09:45:00,30.84,30.88,30.84,30.88,109400.0,17.7039,17.7269,17.7039,17.7269,109400.0
2005-06-07 09:50:00,30.86,30.89,30.84,30.86,57000.0,17.7154,17.7326,17.7039,17.7154,57000.0
2005-06-07 09:55:00,30.86,30.91,30.86,30.91,82800.0,17.7154,17.7441,17.7154,17.7441,82800.0
2005-06-07 10:00:00,30.91,30.93,30.91,30.91,82600.0,17.7441,17.7556,17.7441,17.7441,82600.0
2005-06-07 10:05:00,30.91,30.96,30.9,30.96,128600.0,17.7441,17.7728,17.7384,17.7728,128600.0
2005-06-07 10:10:00,30.96,31.0,30.96,30.99,173800.0,17.7728,17.7958,17.7728,17.79,173800.0
2005-06-07 10:15:00,30.99,31.0,30.98,31.0,142000.0,17.79,17.7958,17.7843,17.7958,142000.0
2005-06-07 10:20:00,31.0,31.0,30.98,30.98,50600.0,17.7958,17.7958,17.7843,17.7843,50600.0
2005-06-07 10:25:00,30.98,31.02,30.98,31.02,211400.0,17.7843,17.8073,17.7843,17.8073,211400.0
2005-06-07 10:30:00,31.02,31.05,31.02,31.03,58600.0,17.8073,17.8245,17.8073,17.813,58600.0
2005-06-07 10:35:00,31.02,31.03,30.98,31.0,50600.0,17.8073,17.813,17.7843,17.7958,50600.0
2005-06-07 10:40:00,31.01,31.02,30.99,30.99,44000.0,17.8015,17.8073,17.79,17.79,44000.0
2005-06-07 10:45:00,31.0,31.0,30.95,30.96,51600.0,17.7958,17.7958,17.7671,17.7728,51600.0
2005-06-07 10:50:00,30.96,30.96,30.95,30.96,43600.0,17.7728,17.7728,17.7671,17.7728,43600.0
2005-06-07 10:55:00,30.96,30.98,30.96,30.98,82200.0,17.7728,17.7843,17.7728,17.7843,82200.0
2005-06-07 11:00:00,30.98,31.0,30.97,30.99,79000.0,17.7843,17.7958,17.7785,17.79,79000.0
2005-06-07 11:05:00,31.0,31.05,31.0,31.03,133400.0,17.7958,17.8245,17.7958,17.813,133400.0
2005-06-07 11:10:00,31.03,31.05,31.01,31.02,53000.0,17.813,17.8245,17.8015,17.8073,53000.0
2005-06-07 11:15:00,31.02,31.03,31.0,31.02,114600.0,17.8073,17.813,17.7958,17.8073,114600.0
2005-06-07 11:20:00,31.02,31.03,31.0,31.0,66400.0,17.8073,17.813,17.7958,17.7958,66400.0
2005-06-07 11:25:00,31.01,31.01,31.0,31.0,43600.0,17.8015,17.8015,17.7958,17.7958,43600.0
2005-06-07 11:30:00,31.0,31.03,31.0,31.02,85000.0,17.7958,17.813,17.7958,17.8073,85000.0
2005-06-07 11:35:00,31.02,31.02,31.0,31.0,61400.0,17.8073,17.8073,17.7958,17.7958,61400.0
2005-06-07 11:40:00,31.0,31.0,30.98,30.99,41200.0,17.7958,17.7958,17.7843,17.79,41200.0
2005-06-07 11:45:00,30.99,30.99,30.98,30.98,89400.0,17.79,17.79,17.7843,17.7843,89400.0
2005-06-07 11:50:00,30.98,30.99,30.96,30.98,67400.0,17.7843,17.79,17.7728,17.7843,67400.0
2005-06-07 11:55:00,30.98,30.98,30.96,30.97,68800.0,17.7843,17.7843,17.7728,17.7785,68800.0
2005-06-07 12:00:00,30.97,30.97,30.93,30.93,70600.0,17.7785,17.7785,17.7556,17.7556,70600.0
2005-06-07 12:05:00,30.93,30.94,30.93,30.93,18200.0,17.7556,17.7613,17.7556,17.7556,18200.0
2005-06-07 12:10:00,30.93,30.94,30.93,30.94,34200.0,17.7556,17.7613,17.7556,17.7613,34200.0
2005-06-07 12:15:00,30.94,30.94,30.93,30.93,26800.0,17.7613,17.7613,17.7556,17.7556,26800.0
2005-06-07 12:20:00,30.93,30.94,30.92,30.93,25800.0,17.7556,17.7613,17.7498,17.7556,25800.0
2005-06-07 12:25:00,30.93,30.94,30.92,30.92,28400.0,17.7556,17.7613,17.7498,17.7498,28400.0
2005-06-07 12:30:00,30.92,30.92,30.91,30.92,41400.0,17.7498,17.7498,17.7441,17.7498,41400.0
2005-06-07 12:35:00,30.91,30.92,30.91,30.91,30800.0,17.7441,17.7498,17.7441,17.7441,30800.0
2005-06-07 12:40:00,30.92,30.92,30.9,30.9,30400.0,17.7498,17.7498,17.7384,17.7384,30400.0
2005-06-07 12:45:00,30.9,30.92,30.88,30.9,51800.0,17.7384,17.7498,17.7269,17.7384,51800.0
2005-06-07 12:50:00,30.9,30.9,30.88,30.88,19800.0,17.7384,17.7384,17.7269,17.7269,19800.0
2005-06-07 12:55:00,30.88,30.91,30.87,30.89,67800.0,17.7269,17.7441,17.7211,17.7326,67800.0
2005-06-07 13:00:00,30.88,30.89,30.86,30.87,33200.0,17.7269,17.7326,17.7154,17.7211,33200.0
2005-06-07 13:05:00,30.86,30.89,30.86,30.88,36200.0,17.7154,17.7326,17.7154,17.7269,36200.0
2005-06-07 13:10:00,30.88,30.9,30.88,30.88,39000.0,17.7269,17.7384,17.7269,17.7269,39000.0
2005-06-07 13:15:00,30.88,30.89,30.86,30.88,25200.0,17.7269,17.7326,17.7154,17.7269,25200.0
2005-06-07 13:20:00,30.88,30.88,30.85,30.86,36000.0,17.7269,17.7269,17.7097,17.7154,36000.0
2005-06-07 13:25:00,30.86,30.88,30.86,30.87,61400.0,17.7154,17.7269,17.7154,17.7211,61400.0
2005-06-07 13:30:00,30.87,30.87,30.85,30.86,37600.0,17.7211,17.7211,17.7097,17.7154,37600.0
2005-06-07 13:35:00,30.86,30.88,30.85,30.85,207000.0,17.7154,17.7269,17.7097,17.7097,207000.0
2005-06-07 13:40:00,30.86,30.86,30.83,30.86,65000.0,17.7154,17.7154,17.6982,17.7154,65000.0
2005-06-07 13:45:00,30.86,30.87,30.85,30.86,36600.0,17.7154,17.7211,17.7097,17.7154,36600.0
2005-06-07 13:50:00,30.86,30.86,30.84,30.86,27400.0,17.7154,17.7154,17.7039,17.7154,27400.0
2005-06-07 13:55:00,30.86,30.86,30.84,30.84,29600.0,17.7154,17.7154,17.7039,17.7039,29600.0
2005-06-07 14:00:00,30.84,30.84,30.81,30.82,55200.0,17.7039,17.7039,17.6867,17.6924,55200.0
2005-06-07 14:05:00,30.82,30.83,30.8,30.81,68000.0,17.6924,17.6982,17.681,17.6867,68000.0
2005-06-07 14:10:00,30.8,30.81,30.7,30.72,147400.0,17.681,17.6867,17.6236,17.635,147400.0
2005-06-07 14:15:00,30.73,30.78,30.72,30.77,102200.0,17.6408,17.6695,17.635,17.6637,102200.0
2005-06-07 14:20:00,30.77,30.77,30.73,30.75,72600.0,17.6637,17.6637,17.6408,17.6523,72600.0
2005-06-07 14:25:00,30.75,30.77,30.73,30.74,71000.0,17.6523,17.6637,17.6408,17.6465,71000.0
2005-06-07 14:30:00,30.74,30.77,30.73,30.75,59000.0,17.6465,17.6637,17.6408,17.6523,59000.0
2005-06-07 14:35:00,30.75,30.82,30.75,30.79,90800.0,17.6523,17.6924,17.6523,17.6752,90800.0
2005-06-07 14:40:00,30.78,30.78,30.75,30.76,58000.0,17.6695,17.6695,17.6523,17.658,58000.0
2005-06-07 14:45:00,30.76,30.78,30.75,30.75,76600.0,17.658,17.6695,17.6523,17.6523,76600.0
2005-06-07 14:50:00,30.75,30.79,30.75,30.77,30400.0,17.6523,17.6752,17.6523,17.6637,30400.0
2005-06-07 14:55:00,30.78,30.78,30.75,30.75,41000.0,17.6695,17.6695,17.6523,17.6523,41000.0
2005-06-07 15:00:00,30.75,30.77,30.74,30.74,48000.0,17.6523,17.6637,17.6465,17.6465,48000.0
2005-06-07 15:05:00,30.74,30.76,30.73,30.75,65800.0,17.6465,17.658,17.6408,17.6523,65800.0
2005-06-07 15:10:00,30.76,30.78,30.73,30.76,70200.0,17.658,17.6695,17.6408,17.658,70200.0
2005-06-07 15:15:00,30.76,30.8,30.75,30.77,57400.0,17.658,17.681,17.6523,17.6637,57400.0
2005-06-07 15:20:00,30.77,30.78,30.74,30.75,36200.0,17.6637,17.6695,17.6465,17.6523,36200.0
2005-06-07 15:25:00,30.75,30.75,30.72,30.72,52600.0,17.6523,17.6523,17.635,17.635,52600.0
2005-06-07 15:30:00,30.72,30.72,30.67,30.69,127000.0,17.635,17.635,17.6063,17.6178,127000.0
2005-06-07 15:35:00,30.68,30.72,30.68,30.72,56600.0,17.6121,17.635,17.6121,17.635,56600.0
2005-06-07 15:40:00,30.71,30.71,30.68,30.69,76400.0,17.6293,17.6293,17.6121,17.6178,76400.0
2005-06-07 15:45:00,30.69,30.72,30.68,30.72,77600.0,17.6178,17.635,17.6121,17.635,77600.0
2005-06-07 15:50:00,30.72,30.72,30.7,30.7,101800.0,17.635,17.635,17.6236,17.6236,101800.0
2005-06-07 15:55:00,30.71,30.71,30.7,30.71,147200.0,17.6293,17.6293,17.6236,17.6293,147200.0
2005-06-08 09:30:00,30.84,30.88,30.81,30.86,131000.0,17.7039,17.7269,17.6867,17.7154,131000.0
2005-06-08 09:35:00,30.86,30.87,30.82,30.85,51600.0,17.7154,17.7211,17.6924,17.7097,51600.0
2005-06-08 09:40:00,30.85,30.89,30.85,30.89,77400.0,17.7097,17.7326,17.7097,17.7326,77400.0
2005-06-08 09:45:00,30.89,30.9,30.86,30.89,52800.0,17.7326,17.7384,17.7154,17.7326,52800.0
2005-06-08 09:50:00,30.89,30.89,30.87,30.88,33000.0,17.7326,17.7326,17.7211,17.7269,33000.0
2005-06-08 09:55:00,30.88,30.89,30.87,30.89,41400.0,17.7269,17.7326,17.7211,17.7326,41400.0
2005-06-08 10:00:00,30.89,30.89,30.86,30.88,39400.0,17.7326,17.7326,17.7154,17.7269,39400.0
2005-06-08 10:05:00,30.88,30.9,30.86,30.89,46200.0,17.7269,17.7384,17.7154,17.7326,46200.0
2005-06-08 10:10:00,30.89,30.89,30.86,30.87,45000.0,17.7326,17.7326,17.7154,17.7211,45000.0
2005-06-08 10:15:00,30.87,30.88,30.86,30.88,36400.0,17.7211,17.7269,17.7154,17.7269,36400.0
2005-06-08 10:20:00,30.88,30.88,30.86,30.87,26200.0,17.7269,17.7269,17.7154,17.7211,26200.0
2005-06-08 10:25:00,30.86,30.86,30.8,30.81,62800.0,17.7154,17.7154,17.681,17.6867,62800.0
2005-06-08 10:30:00,30.81,30.82,30.79,30.8,102400.0,17.6867,17.6924,17.6752,17.681,102400.0
2005-06-08 10:35:00,30.8,30.81,30.75,30.76,66800.0,17.681,17.6867,17.6523,17.658,66800.0
2005-06-08 10:40:00,30.75,30.78,30.75,30.77,47600.0,17.6523,17.6695,17.6523,17.6637,47600.0
2005-06-08 10:45:00,30.76,30.8,30.75,30.79,51000.0,17.658,17.681,17.6523,17.6752,51000.0
2005-06-08 10:50:00,30.78,30.82,30.78,30.81,47200.0,17.6695,17.6924,17.6695,17.6867,47200.0
2005-06-08 10:55:00,30.81,30.86,30.8,30.85,69600.0,17.6867,17.7154,17.681,17.7097,69600.0
2005-06-08 11:00:00,30.86,30.86,30.83,30.84,36800.0,17.7154,17.7154,17.6982,17.7039,36800.0
2005-06-08 11:05:00,30.84,30.86,30.84,30.86,75600.0,17.7039,17.7154,17.7039,17.7154,75600.0
2005-06-08 11:10:00,30.86,30.88,30.84,30.84,51400.0,17.7154,17.7269,17.7039,17.7039,51400.0
2005-06-08 11:15:00,30.84,30.86,30.84,30.85,47400.0,17.7039,17.7154,17.7039,17.7097,47400.0
2005-06-08 11:20:00,30.85,30.86,30.85,30.85,48600.0,17.7097,17.7154,17.7097,17.7097,48600.0
2005-06-08 11:25:00,30.85,30.86,30.84,30.86,32400.0,17.7097,17.7154,17.7039,17.7154,32400.0
2005-06-08 11:30:00,30.86,30.86,30.84,30.84,25000.0,17.7154,17.7154,17.7039,17.7039,25000.0
2005-06-08 11:35:00,30.84,30.85,30.84,30.85,18200.0,17.7039,17.7097,17.7039,17.7097,18200.0
2005-06-08 11:40:00,30.86,30.86,30.85,30.86,26600.0,17.7154,17.7154,17.7097,17.7154,26600.0
2005-06-08 11:45:00,30.86,30.88,30.86,30.87,62200.0,17.7154,17.7269,17.7154,17.7211,62200.0
2005-06-08 11:50:00,30.86,30.86,30.86,30.86,18800.0,17.7154,17.7154,17.7154,17.7154,18800.0
2005-06-08 11:55:00,30.86,30.9,30.86,30.9,73400.0,17.7154,17.7384,17.7154,17.7384,73400.0
2005-06-08 12:00:00,30.9,30.92,30.9,30.91,45600.0,17.7384,17.7498,17.7384,17.7441,45600.0
2005-06-08 12:05:00,30.91,30.91,30.88,30.89,33800.0,17.7441,17.7441,17.7269,17.7326,33800.0
2005-06-08 12:10:00,30.89,30.91,30.89,30.9,19400.0,17.7326,17.7441,17.7326,17.7384,19400.0
2005-06-08 12:15:00,30.9,30.9,30.86,30.86,23800.0,17.7384,17.7384,17.7154,17.7154,23800.0
2005-06-08 12:20:00,30.86,30.88,30.86,30.86,38200.0,17.7154,17.7269,17.7154,17.7154,38200.0
2005-06-08 12:25:00,30.86,30.88,30.86,30.87,25200.0,17.7154,17.7269,17.7154,17.7211,25200.0
2005-06-08 12:30:00,30.87,30.89,30.87,30.89,91200.0,17.7211,17.7326,17.7211,17.7326,91200.0
2005-06-08 12:35:00,30.89,30.91,30.88,30.9,22800.0,17.7326,17.7441,17.7269,17.7384,22800.0
2005-06-08 12:40:00,30.9,30.9,30.89,30.9,49800.0,17.7384,17.7384,17.7326,17.7384,49800.0
2005-06-08 12:45:00,30.9,30.9,30.89,30.9,27600.0,17.7384,17.7384,17.7326,17.7384,27600.0
2005-06-08 12:50:00,30.9,30.91,30.89,30.9,26600.0,17.7384,17.7441,17.7326,17.7384,26600.0
2005-06-08 12:55:00,30.9,30.9,30.86,30.88,41200.0,17.7384,17.7384,17.7154,17.7269,41200.0
2005-06-08 13:00:00,30.88,30.88,30.86,30.88,40200.0,17.7269,17.7269,17.7154,17.7269,40200.0
2005-06-08 13:05:00,30.88,30.9,30.86,30.86,40600.0,17.7269,17.7384,17.7154,17.7154,40600.0
2005-06-08 13:10:00,30.86,30.86,30.83,30.86,47800.0,17.7154,17.7154,17.6982,17.7154,47800.0
2005-06-08 13:15:00,30.86,30.86,30.85,30.85,15000.0,17.7154,17.7154,17.7097,17.7097,15000.0
2005-06-08 13:20:00,30.85,30.85,30.84,30.84,32000.0,17.7097,17.7097,17.7039,17.7039,32000.0
2005-06-08 13:25:00,30.84,30.86,30.84,30.86,51200.0,17.7039,17.7154,17.7039,17.7154,51200.0
2005-06-08 13:30:00,30.86,30.86,30.85,30.85,34600.0,17.7154,17.7154,17.7097,17.7097,34600.0
2005-06-08 13:35:00,30.85,30.86,30.84,30.85,15600.0,17.7097,17.7154,17.7039,17.7097,15600.0
2005-06-08 13:40:00,30.85,30.85,30.85,30.85,25400.0,17.7097,17.7097,17.7097,17.7097,25400.0
2005-06-08 13:45:00,30.85,30.85,30.79,30.79,51400.0,17.7097,17.7097,17.6752,17.6752,51400.0
2005-06-08 13:50:00,30.79,30.8,30.74,30.74,63800.0,17.6752,17.681,17.6465,17.6465,63800.0
2005-06-08 13:55:00,30.74,30.81,30.74,30.79,61600.0,17.6465,17.6867,17.6465,17.6752,61600.0
2005-06-08 14:00:00,30.8,30.8,30.73,30.74,66600.0,17.681,17.681,17.6408,17.6465,66600.0
2005-06-08 14:05:00,30.74,30.74,30.72,30.72,110000.0,17.6465,17.6465,17.635,17.635,110000.0
2005-06-08 14:10:00,30.72,30.72,30.68,30.71,89800.0,17.635,17.635,17.6121,17.6293,89800.0
2005-06-08 14:15:00,30.71,30.72,30.7,30.71,115000.0,17.6293,17.635,17.6236,17.6293,115000.0
2005-06-08 14:20:00,30.7,30.73,30.7,30.72,112800.0,17.6236,17.6408,17.6236,17.635,112800.0
2005-06-08 14:25:00,30.73,30.74,30.72,30.73,54600.0,17.6408,17.6465,17.635,17.6408,54600.0
2005-06-08 14:30:00,30.73,30.73,30.7,30.7,94800.0,17.6408,17.6408,17.6236,17.6236,94800.0
2005-06-08 14:35:00,30.7,30.74,30.7,30.74,20600.0,17.6236,17.6465,17.6236,17.6465,20600.0
2005-06-08 14:40:00,30.74,30.74,30.7,30.7,49800.0,17.6465,17.6465,17.6236,17.6236,49800.0
2005-06-08 14:45:00,30.71,30.71,30.68,30.69,45400.0,17.6293,17.6293,17.6121,17.6178,45400.0
2005-06-08 14:50:00,30.69,30.7,30.68,30.7,115400.0,17.6178,17.6236,17.6121,17.6236,115400.0
2005-06-08 14:55:00,30.69,30.71,30.68,30.71,457400.0,17.6178,17.6293,17.6121,17.6293,457400.0
2005-06-08 15:00:00,30.71,30.71,30.7,30.7,222400.0,17.6293,17.6293,17.6236,17.6236,222400.0
2005-06-08 15:05:00,30.7,30.73,30.7,30.73,129000.0,17.6236,17.6408,17.6236,17.6408,129000.0
2005-06-08 15:10:00,30.73,30.76,30.72,30.76,76000.0,17.6408,17.658,17.635,17.658,76000.0
2005-06-08 15:15:00,30.76,30.78,30.75,30.78,74600.0,17.658,17.6695,17.6523,17.6695,74600.0
2005-06-08 15:20:00,30.78,30.78,30.76,30.77,68000.0,17.6695,17.6695,17.658,17.6637,68000.0
2005-06-08 15:25:00,30.76,30.77,30.74,30.74,60200.0,17.658,17.6637,17.6465,17.6465,60200.0
2005-06-08 15:30:00,30.75,30.75,30.74,30.74,73000.0,17.6523,17.6523,17.6465,17.6465,73000.0
2005-06-08 15:35:00,30.74,30.74,30.72,30.74,61000.0,17.6465,17.6465,17.635,17.6465,61000.0
2005-06-08 15:40:00,30.74,30.78,30.73,30.77,126200.0,17.6465,17.6695,17.6408,17.6637,126200.0
2005-06-08 15:45:00,30.76,30.79,30.74,30.79,127600.0,17.658,17.6752,17.6465,17.6752,127600.0
2005-06-08 15:50:00,30.79,30.81,30.79,30.79,125200.0,17.6752,17.6867,17.6752,17.6752,125200.0
2005-06-08 15:55:00,30.79,30.79,30.75,30.75,128400.0,17.6752,17.6752,17.6523,17.6523,128400.0
2005-06-09 09:30:00,30.75,30.75,30.68,30.7,103000.0,17.6523,17.6523,17.6121,17.6236,103000.0
2005-06-09 09:35:00,30.7,30.73,30.7,30.7,54000.0,17.6236,17.6408,17.6236,17.6236,54000.0
2005-06-09 09:40:00,30.7,30.71,30.68,30.7,108600.0,17.6236,17.6293,17.6121,17.6236,108600.0
2005-06-09 09:45:00,30.7,30.73,30.69,30.71,90600.0,17.6236,17.6408,17.6178,17.6293,90600.0
2005-06-09 09:50:00,30.72,30.72,30.7,30.71,104600.0,17.635,17.635,17.6236,17.6293,104600.0
2005-06-09 09:55:00,30.71,30.73,30.7,30.7,121000.0,17.6293,17.6408,17.6236,17.6236,121000.0
2005-06-09 10:00:00,30.7,30.75,30.65,30.75,190600.0,17.6236,17.6523,17.5949,17.6523,190600.0
2005-06-09 10:05:00,30.75,30.8,30.74,30.79,106800.0,17.6523,17.681,17.6465,17.6752,106800.0
2005-06-09 10:10:00,30.79,30.79,30.7,30.7,54000.0,17.6752,17.6752,17.6236,17.6236,54000.0
2005-06-09 10:15:00,30.71,30.75,30.65,30.68,123000.0,17.6293,17.6523,17.5949,17.6121,123000.0
2005-06-09 10:20:00,30.67,30.71,30.67,30.68,69200.0,17.6063,17.6293,17.6063,17.6121,69200.0
2005-06-09 10:25:00,30.69,30.69,30.68,30.68,67000.0,17.6178,17.6178,17.6121,17.6121,67000.0
2005-06-09 10:30:00,30.68,30.71,30.67,30.7,63400.0,17.6121,17.6293,17.6063,17.6236,63400.0
2005-06-09 10:35:00,30.68,30.7,30.66,30.69,39600.0,17.6121,17.6236,17.6006,17.6178,39600.0
2005-06-09 10:40:00,30.69,30.69,30.65,30.65,44600.0,17.6178,17.6178,17.5949,17.5949,44600.0
2005-06-09 10:45:00,30.65,30.68,30.65,30.68,38000.0,17.5949,17.6121,17.5949,17.6121,38000.0
2005-06-09 10:50:00,30.68,30.72,30.68,30.69,83800.0,17.6121,17.635,17.6121,17.6178,83800.0
2005-06-09 10:55:00,30.69,30.71,30.69,30.71,53400.0,17.6178,17.6293,17.6178,17.6293,53400.0
2005-06-09 11:00:00,30.71,30.73,30.71,30.71,24800.0,17.6293,17.6408,17.6293,17.6293,24800.0
2005-06-09 11:05:00,30.71,30.74,30.71,30.73,41800.0,17.6293,17.6465,17.6293,17.6408,41800.0
2005-06-09 11:10:00,30.73,30.74,30.68,30.71,50400.0,17.6408,17.6465,17.6121,17.6293,50400.0
2005-06-09 11:15:00,30.7,30.71,30.68,30.71,49600.0,17.6236,17.6293,17.6121,17.6293,49600.0
2005-06-09 11:20:00,30.71,30.71,30.69,30.7,21600.0,17.6293,17.6293,17.6178,17.6236,21600.0
2005-06-09 11:25:00,30.7,30.7,30.68,30.68,28000.0,17.6236,17.6236,17.6121,17.6121,28000.0
2005-06-09 11:30:00,30.68,30.73,30.68,30.73,48200.0,17.6121,17.6408,17.6121,17.6408,48200.0
2005-06-09 11:35:00,30.72,30.75,30.72,30.75,65600.0,17.635,17.6523,17.635,17.6523,65600.0
2005-06-09 11:40:00,30.75,30.81,30.74,30.8,128400.0,17.6523,17.6867,17.6465,17.681,128400.0
2005-06-09 11:45:00,30.79,30.8,30.75,30.76,63000.0,17.6752,17.681,17.6523,17.658,63000.0
2005-06-09 11:50:00,30.76,30.77,30.75,30.77,28000.0,17.658,17.6637,17.6523,17.6637,28000.0
2005-06-09 11:55:00,30.77,30.77,30.75,30.75,38200.0,17.6637,17.6637,17.6523,17.6523,38200.0
2005-06-09 12:00:00,30.75,30.78,30.74,30.77,83000.0,17.6523,17.6695,17.6465,17.6637,83000.0
2005-06-09 12:05:00,30.77,30.77,30.72,30.74,47000.0,17.6637,17.6637,17.635,17.6465,47000.0
2005-06-09 12:10:00,30.74,30.74,30.73,30.74,27400.0,17.6465,17.6465,17.6408,17.6465,27400.0
2005-06-09 12:15:00,30.74,30.74,30.7,30.73,49600.0,17.6465,17.6465,17.6236,17.6408,49600.0
2005-06-09 12:20:00,30.73,30.75,30.73,30.75,69400.0,17.6408,17.6523,17.6408,17.6523,69400.0
2005-06-09 12:25:00,30.75,30.82,30.75,30.8,111600.0,17.6523,17.6924,17.6523,17.681,111600.0
2005-06-09 12:30:00,30.8,30.81,30.79,30.79,64000.0,17.681,17.6867,17.6752,17.6752,64000.0
2005-06-09 12:35:00,30.79,30.8,30.77,30.79,49600.0,17.6752,17.681,17.6637,17.6752,49600.0
2005-06-09 12:40:00,30.79,30.79,30.77,30.78,22600.0,17.6752,17.6752,17.6637,17.6695,22600.0
2005-06-09 12:45:00,30.78,30.79,30.77,30.78,57000.0,17.6695,17.6752,17.6637,17.6695,57000.0
2005-06-09 12:50:00,30.78,30.78,30.76,30.78,20600.0,17.6695,17.6695,17.658,17.6695,20600.0
2005-06-09 12:55:00,30.77,30.79,30.76,30.76,66800.0,17.6637,17.6752,17.658,17.658,66800.0
2005-06-09 13:00:00,30.76,30.78,30.75,30.77,29600.0,17.658,17.6695,17.6523,17.6637,29600.0
2005-06-09 13:05:00,30.78,30.8,30.77,30.79,31400.0,17.6695,17.681,17.6637,17.6752,31400.0
2005-06-09 13:10:00,30.79,30.79,30.75,30.75,34200.0,17.6752,17.6752,17.6523,17.6523,34200.0
2005-06-09 13:15:00,30.75,30.75,30.73,30.73,55400.0,17.6523,17.6523,17.6408,17.6408,55400.0
2005-06-09 13:20:00,30.73,30.75,30.69,30.73,233800.0,17.6408,17.6523,17.6178,17.6408,233800.0
2005-06-09 13:25:00,30.73,30.73,30.73,30.73,22200.0,17.6408,17.6408,17.6408,17.6408,22200.0
2005-06-09 13:30:00,30.73,30.74,30.71,30.73,28600.0,17.6408,17.6465,17.6293,17.6408,28600.0
2005-06-09 13:35:00,30.73,30.75,30.72,30.72,30000.0,17.6408,17.6523,17.635,17.635,30000.0
2005-06-09 13:40:00,30.72,30.73,30.72,30.72,6000.0,17.635,17.6408,17.635,17.635,6000.0
2005-06-09 13:45:00,30.73,30.73,30.71,30.72,14600.0,17.6408,17.6408,17.6293,17.635,14600.0
2005-06-09 13:50:00,30.71,30.71,30.7,30.7,63200.0,17.6293,17.6293,17.6236,17.6236,63200.0
2005-06-09 13:55:00,30.71,30.77,30.7,30.73,46400.0,17.6293,17.6637,17.6236,17.6408,46400.0
2005-06-09 14:00:00,30.73,30.73,30.69,30.7,62800.0,17.6408,17.6408,17.6178,17.6236,62800.0
2005-06-09 14:05:00,30.7,30.73,30.7,30.72,21200.0,17.6236,17.6408,17.6236,17.635,21200.0
2005-06-09 14:10:00,30.72,30.74,30.71,30.72,22400.0,17.635,17.6465,17.6293,17.635,22400.0
2005-06-09 14:15:00,30.72,30.73,30.7,30.7,33600.0,17.635,17.6408,17.6236,17.6236,33600.0
2005-06-09 14:20:00,30.7,30.71,30.68,30.68,84800.0,17.6236,17.6293,17.6121,17.6121,84800.0
2005-06-09 14:25:00,30.68,30.69,30.67,30.68,94400.0,17.6121,17.6178,17.6063,17.6121,94400.0
2005-06-09 14:30:00,30.68,30.71,30.66,30.71,151600.0,17.6121,17.6293,17.6006,17.6293,151600.0
2005-06-09 14:35:00,30.71,30.71,30.65,30.67,23400.0,17.6293,17.6293,17.5949,17.6063,23400.0
2005-06-09 14:40:00,30.67,30.72,30.66,30.68,46600.0,17.6063,17.635,17.6006,17.6121,46600.0
2005-06-09 14:45:00,30.67,30.73,30.66,30.66,34200.0,17.6063,17.6408,17.6006,17.6006,34200.0
2005-06-09 14:50:00,30.66,30.67,30.65,30.66,56400.0,17.6006,17.6063,17.5949,17.6006,56400.0
2005-06-09 14:55:00,30.66,30.67,30.64,30.67,23600.0,17.6006,17.6063,17.5891,17.6063,23600.0
2005-06-09 15:00:00,30.67,30.7,30.65,30.7,67400.0,17.6063,17.6236,17.5949,17.6236,67400.0
2005-06-09 15:05:00,30.7,30.7,30.68,30.7,41400.0,17.6236,17.6236,17.6121,17.6236,41400.0
2005-06-09 15:10:00,30.7,30.71,30.7,30.7,79400.0,17.6236,17.6293,17.6236,17.6236,79400.0
2005-06-09 15:15:00,30.7,30.73,30.7,30.7,52600.0,17.6236,17.6408,17.6236,17.6236,52600.0
2005-06-09 15:20:00,30.7,30.7,30.67,30.67,94200.0,17.6236,17.6236,17.6063,17.6063,94200.0
2005-06-09 15:25:00,30.68,30.68,30.67,30.67,125600.0,17.6121,17.6121,17.6063,17.6063,125600.0
2005-06-09 15:30:00,30.68,30.7,30.68,30.69,45600.0,17.6121,17.6236,17.6121,17.6178,45600.0
2005-06-09 15:35:00,30.68,30.69,30.66,30.67,96000.0,17.6121,17.6178,17.6006,17.6063,96000.0
2005-06-09 15:40:00,30.67,30.67,30.65,30.66,96200.0,17.6063,17.6063,17.5949,17.6006,96200.0
2005-06-09 15:45:00,30.66,30.67,30.65,30.66,87800.0,17.6006,17.6063,17.5949,17.6006,87800.0
2005-06-09 15:50:00,30.68,30.69,30.65,30.68,89000.0,17.6121,17.6178,17.5949,17.6121,89000.0
2005-06-09 15:55:00,30.68,30.68,30.68,30.68,128000.0,17.6121,17.6121,17.6121,17.6121,128000.0
2005-06-10 09:30:00,31.11,31.11,30.7,30.71,115000.0,17.8589,17.8589,17.6236,17.6293,115000.0
2005-06-10 09:35:00,30.7,30.74,30.7,30.74,120600.0,17.6236,17.6465,17.6236,17.6465,120600.0
2005-06-10 09:40:00,30.74,30.75,30.73,30.73,53400.0,17.6465,17.6523,17.6408,17.6408,53400.0
2005-06-10 09:45:00,30.73,30.73,30.66,30.67,60200.0,17.6408,17.6408,17.6006,17.6063,60200.0
2005-06-10 09:50:00,30.67,30.68,30.66,30.68,37200.0,17.6063,17.6121,17.6006,17.6121,37200.0
2005-06-10 09:55:00,30.66,30.67,30.63,30.64,63800.0,17.6006,17.6063,17.5834,17.5891,63800.0
2005-06-10 10:00:00,30.64,30.66,30.63,30.64,112800.0,17.5891,17.6006,17.5834,17.5891,112800.0
2005-06-10 10:05:00,30.64,30.67,30.63,30.64,62400.0,17.5891,17.6063,17.5834,17.5891,62400.0
2005-06-10 10:10:00,30.64,30.66,30.63,30.65,53800.0,17.5891,17.6006,17.5834,17.5949,53800.0
2005-06-10 10:15:00,30.64,30.66,30.63,30.63,69200.0,17.5891,17.6006,17.5834,17.5834,69200.0
2005-06-10 10:20:00,30.63,30.63,30.6,30.61,73000.0,17.5834,17.5834,17.5661,17.5719,73000.0
2005-06-10 10:25:00,30.61,30.62,30.6,30.61,34800.0,17.5719,17.5776,17.5661,17.5719,34800.0
2005-06-10 10:30:00,30.61,30.62,30.6,30.61,83000.0,17.5719,17.5776,17.5661,17.5719,83000.0
2005-06-10 10:35:00,30.61,30.63,30.6,30.61,42800.0,17.5719,17.5834,17.5661,17.5719,42800.0
2005-06-10 10:40:00,30.61,30.65,30.61,30.63,56800.0,17.5719,17.5949,17.5719,17.5834,56800.0
2005-06-10 10:45:00,30.63,30.64,30.6,30.63,55200.0,17.5834,17.5891,17.5661,17.5834,55200.0
2005-06-10 10:50:00,30.63,30.63,30.61,30.61,47200.0,17.5834,17.5834,17.5719,17.5719,47200.0
2005-06-10 10:55:00,30.6,30.61,30.58,30.6,49000.0,17.5661,17.5719,17.5547,17.5661,49000.0
2005-06-10 11:00:00,30.6,30.61,30.58,30.58,39600.0,17.5661,17.5719,17.5547,17.5547,39600.0
2005-06-10 11:05:00,30.58,30.61,30.58,30.61,30600.0,17.5547,17.5719,17.5547,17.5719,30600.0
2005-06-10 11:10:00,30.61,30.61,30.59,30.59,17200.0,17.5719,17.5719,17.5604,17.5604,17200.0
2005-06-10 11:15:00,30.59,30.6,30.59,30.59,37000.0,17.5604,17.5661,17.5604,17.5604,37000.0
2005-06-10 11:20:00,30.59,30.6,30.58,30.58,59600.0,17.5604,17.5661,17.5547,17.5547,59600.0
2005-06-10 11:25:00,30.58,30.59,30.56,30.57,53400.0,17.5547,17.5604,17.5432,17.5489,53400.0
2005-06-10 11:30:00,30.57,30.58,30.57,30.57,34600.0,17.5489,17.5547,17.5489,17.5489,34600.0
2005-06-10 11:35:00,30.57,30.58,30.54,30.56,82600.0,17.5489,17.5547,17.5317,17.5432,82600.0
2005-06-10 11:40:00,30.56,30.57,30.55,30.55,227400.0,17.5432,17.5489,17.5374,17.5374,227400.0
2005-06-10 11:45:00,30.55,30.57,30.55,30.55,105200.0,17.5374,17.5489,17.5374,17.5374,105200.0
2005-06-10 11:50:00,30.57,30.6,30.55,30.58,81800.0,17.5489,17.5661,17.5374,17.5547,81800.0
2005-06-10 11:55:00,30.58,30.59,30.53,30.54,48600.0,17.5547,17.5604,17.526,17.5317,48600.0
2005-06-10 12:00:00,30.53,30.58,30.53,30.55,38400.0,17.526,17.5547,17.526,17.5374,38400.0
2005-06-10 12:05:00,30.55,30.57,30.54,30.55,33200.0,17.5374,17.5489,17.5317,17.5374,33200.0
2005-06-10 12:10:00,30.55,30.55,30.53,30.54,27600.0,17.5374,17.5374,17.526,17.5317,27600.0
2005-06-10 12:15:00,30.53,30.54,30.49,30.53,133800.0,17.526,17.5317,17.503,17.526,133800.0
2005-06-10 12:20:00,30.53,30.53,30.51,30.52,46200.0,17.526,17.526,17.5145,17.5202,46200.0
2005-06-10 12:25:00,30.52,30.53,30.51,30.52,75400.0,17.5202,17.526,17.5145,17.5202,75400.0
2005-06-10 12:30:00,30.52,30.55,30.52,30.54,41600.0,17.5202,17.5374,17.5202,17.5317,41600.0
2005-06-10 12:35:00,30.54,30.54,30.52,30.52,36800.0,17.5317,17.5317,17.5202,17.5202,36800.0
2005-06-10 12:40:00,30.53,30.53,30.51,30.53,53400.0,17.526,17.526,17.5145,17.526,53400.0
2005-06-10 12:45:00,30.52,30.53,30.52,30.53,40000.0,17.5202,17.526,17.5202,17.526,40000.0
2005-06-10 12:50:00,30.53,30.55,30.52,30.54,47200.0,17.526,17.5374,17.5202,17.5317,47200.0
2005-06-10 12:55:00,30.54,30.56,30.54,30.55,31600.0,17.5317,17.5432,17.5317,17.5374,31600.0
2005-06-10 13:00:00,30.55,30.56,30.53,30.56,34400.0,17.5374,17.5432,17.526,17.5432,34400.0
2005-06-10 13:05:00,30.55,30.58,30.55,30.57,65000.0,17.5374,17.5547,17.5374,17.5489,65000.0
2005-06-10 13:10:00,30.57,30.58,30.57,30.58,67600.0,17.5489,17.5547,17.5489,17.5547,67600.0
2005-06-10 13:15:00,30.58,30.59,30.58,30.58,58800.0,17.5547,17.5604,17.5547,17.5547,58800.0
2005-06-10 13:20:00,30.59,30.6,30.58,30.59,28400.0,17.5604,17.5661,17.5547,17.5604,28400.0
2005-06-10 13:25:00,30.59,30.59,30.54,30.54,39200.0,17.5604,17.5604,17.5317,17.5317,39200.0
2005-06-10 13:30:00,30.55,30.56,30.54,30.55,20800.0,17.5374,17.5432,17.5317,17.5374,20800.0
2005-06-10 13:35:00,30.55,30.58,30.55,30.58,43000.0,17.5374,17.5547,17.5374,17.5547,43000.0
2005-06-10 13:40:00,30.58,30.58,30.57,30.57,26400.0,17.5547,17.5547,17.5489,17.5489,26400.0
2005-06-10 13:45:00,30.57,30.58,30.57,30.57,23400.0,17.5489,17.5547,17.5489,17.5489,23400.0
2005-06-10 13:50:00,30.57,30.57,30.54,30.54,19400.0,17.5489,17.5489,17.5317,17.5317,19400.0
2005-06-10 13:55:00,30.54,30.54,30.53,30.53,15800.0,17.5317,17.5317,17.526,17.526,15800.0
2005-06-10 14:00:00,30.52,30.54,30.52,30.54,25200.0,17.5202,17.5317,17.5202,17.5317,25200.0
2005-06-10 14:05:00,30.53,30.55,30.5,30.52,41400.0,17.526,17.5374,17.5087,17.5202,41400.0
2005-06-10 14:10:00,30.51,30.52,30.5,30.51,24200.0,17.5145,17.5202,17.5087,17.5145,24200.0
2005-06-10 14:15:00,30.51,30.52,30.5,30.5,26000.0,17.5145,17.5202,17.5087,17.5087,26000.0
2005-06-10 14:20:00,30.5,30.53,30.5,30.51,35400.0,17.5087,17.526,17.5087,17.5145,35400.0
2005-06-10 14:25:00,30.52,30.52,30.5,30.52,72800.0,17.5202,17.5202,17.5087,17.5202,72800.0
2005-06-10 14:30:00,30.51,30.51,30.5,30.5,55400.0,17.5145,17.5145,17.5087,17.5087,55400.0
2005-06-10 14:35:00,30.5,30.51,30.5,30.51,141800.0,17.5087,17.5145,17.5087,17.5145,141800.0
2005-06-10 14:40:00,30.51,30.51,30.48,30.49,50600.0,17.5145,17.5145,17.4973,17.503,50600.0
2005-06-10 14:45:00,30.49,30.5,30.46,30.5,93800.0,17.503,17.5087,17.4858,17.5087,93800.0
2005-06-10 14:50:00,30.47,30.5,30.46,30.5,77600.0,17.4915,17.5087,17.4858,17.5087,77600.0
2005-06-10 14:55:00,30.5,30.5,30.49,30.5,51600.0,17.5087,17.5087,17.503,17.5087,51600.0
2005-06-10 15:00:00,30.5,30.56,30.5,30.52,75600.0,17.5087,17.5432,17.5087,17.5202,75600.0
2005-06-10 15:05:00,30.53,30.56,30.52,30.55,42800.0,17.526,17.5432,17.5202,17.5374,42800.0
2005-06-10 15:10:00,30.55,30.61,30.55,30.6,66600.0,17.5374,17.5719,17.5374,17.5661,66600.0
2005-06-10 15:15:00,30.6,30.61,30.57,30.58,25000.0,17.5661,17.5719,17.5489,17.5547,25000.0
2005-06-10 15:20:00,30.57,30.6,30.57,30.6,39200.0,17.5489,17.5661,17.5489,17.5661,39200.0
2005-06-10 15:25:00,30.6,30.61,30.59,30.61,52600.0,17.5661,17.5719,17.5604,17.5719,52600.0
2005-06-10 15:30:00,30.61,30.64,30.61,30.64,70800.0,17.5719,17.5891,17.5719,17.5891,70800.0
2005-06-10 15:35:00,30.64,30.68,30.64,30.67,109600.0,17.5891,17.6121,17.5891,17.6063,109600.0
2005-06-10 15:40:00,30.67,30.68,30.65,30.65,85400.0,17.6063,17.6121,17.5949,17.5949,85400.0
2005-06-10 15:45:00,30.66,30.69,30.65,30.67,136400.0,17.6006,17.6178,17.5949,17.6063,136400.0
2005-06-10 15:50:00,30.67,30.67,30.65,30.65,77000.0,17.6063,17.6063,17.5949,17.5949,77000.0
2005-06-10 15:55:00,30.66,30.66,30.64,30.66,150000.0,17.6006,17.6006,17.5891,17.6006,150000.0
2005-06-13 09:30:00,30.59,30.68,30.59,30.67,130400.0,17.5604,17.6121,17.5604,17.6063,130400.0
2005-06-13 09:35:00,30.66,30.69,30.61,30.64,51000.0,17.6006,17.6178,17.5719,17.5891,51000.0
2005-06-13 09:40:00,30.64,30.64,30.58,30.59,64400.0,17.5891,17.5891,17.5547,17.5604,64400.0
2005-06-13 09:45:00,30.59,30.59,30.55,30.57,44400.0,17.5604,17.5604,17.5374,17.5489,44400.0
2005-06-13 09:50:00,30.57,30.61,30.56,30.6,47600.0,17.5489,17.5719,17.5432,17.5661,47600.0
2005-06-13 09:55:00,30.6,30.6,30.55,30.55,43000.0,17.5661,17.5661,17.5374,17.5374,43000.0
2005-06-13 10:00:00,30.54,30.56,30.54,30.56,38400.0,17.5317,17.5432,17.5317,17.5432,38400.0
2005-06-13 10:05:00,30.55,30.56,30.51,30.52,42800.0,17.5374,17.5432,17.5145,17.5202,42800.0
2005-06-13 10:10:00,30.5,30.51,30.48,30.48,24800.0,17.5087,17.5145,17.4973,17.4973,24800.0
2005-06-13 10:15:00,30.48,30.49,30.47,30.49,39200.0,17.4973,17.503,17.4915,17.503,39200.0
2005-06-13 10:20:00,30.49,30.52,30.49,30.51,44200.0,17.503,17.5202,17.503,17.5145,44200.0
2005-06-13 10:25:00,30.52,30.56,30.5,30.56,65000.0,17.5202,17.5432,17.5087,17.5432,65000.0
2005-06-13 10:30:00,30.56,30.61,30.56,30.57,59200.0,17.5432,17.5719,17.5432,17.5489,59200.0
2005-06-13 10:35:00,30.57,30.7,30.56,30.6,114800.0,17.5489,17.6236,17.5432,17.5661,114800.0
2005-06-13 10:40:00,30.6,30.63,30.6,30.61,66600.0,17.5661,17.5834,17.5661,17.5719,66600.0
2005-06-13 10:45:00,30.62,30.63,30.61,30.63,117400.0,17.5776,17.5834,17.5719,17.5834,117400.0
2005-06-13 10:50:00,30.61,30.63,30.61,30.61,67800.0,17.5719,17.5834,17.5719,17.5719,67800.0
2005-06-13 10:55:00,30.61,30.61,30.6,30.61,50600.0,17.5719,17.5719,17.5661,17.5719,50600.0
2005-06-13 11:00:00,30.63,30.67,30.62,30.65,99400.0,17.5834,17.6063,17.5776,17.5949,99400.0
2005-06-13 11:05:00,30.65,30.75,30.64,30.75,98800.0,17.5949,17.6523,17.5891,17.6523,98800.0
2005-06-13 11:10:00,30.75,30.75,30.71,30.75,69600.0,17.6523,17.6523,17.6293,17.6523,69600.0
2005-06-13 11:15:00,30.74,30.75,30.72,30.74,29200.0,17.6465,17.6523,17.635,17.6465,29200.0
2005-06-13 11:20:00,30.74,30.75,30.73,30.74,57600.0,17.6465,17.6523,17.6408,17.6465,57600.0
2005-06-13 11:25:00,30.74,30.74,30.68,30.7,66600.0,17.6465,17.6465,17.6121,17.6236,66600.0
2005-06-13 11:30:00,30.68,30.7,30.68,30.68,91600.0,17.6121,17.6236,17.6121,17.6121,91600.0
2005-06-13 11:35:00,30.68,30.68,30.65,30.67,43800.0,17.6121,17.6121,17.5949,17.6063,43800.0
2005-06-13 11:40:00,30.67,30.67,30.63,30.65,54000.0,17.6063,17.6063,17.5834,17.5949,54000.0
2005-06-13 11:45:00,30.65,30.65,30.63,30.65,37600.0,17.5949,17.5949,17.5834,17.5949,37600.0
2005-06-13 11:50:00,30.63,30.65,30.61,30.63,37000.0,17.5834,17.5949,17.5719,17.5834,37000.0
2005-06-13 11:55:00,30.64,30.64,30.61,30.63,25200.0,17.5891,17.5891,17.5719,17.5834,25200.0
2005-06-13 12:00:00,30.64,30.64,30.61,30.62,33400.0,17.5891,17.5891,17.5719,17.5776,33400.0
2005-06-13 12:05:00,30.61,30.64,30.61,30.62,21600.0,17.5719,17.5891,17.5719,17.5776,21600.0
2005-06-13 12:10:00,30.62,30.62,30.59,30.59,67800.0,17.5776,17.5776,17.5604,17.5604,67800.0
2005-06-13 12:15:00,30.59,30.59,30.57,30.57,49200.0,17.5604,17.5604,17.5489,17.5489,49200.0
2005-06-13 12:20:00,30.57,30.58,30.56,30.58,47200.0,17.5489,17.5547,17.5432,17.5547,47200.0
2005-06-13 12:25:00,30.57,30.59,30.56,30.59,29800.0,17.5489,17.5604,17.5432,17.5604,29800.0
2005-06-13 12:30:00,30.59,30.6,30.58,30.58,24200.0,17.5604,17.5661,17.5547,17.5547,24200.0
2005-06-13 12:35:00,30.58,30.59,30.56,30.56,19400.0,17.5547,17.5604,17.5432,17.5432,19400.0
2005-06-13 12:40:00,30.56,30.58,30.55,30.57,36200.0,17.5432,17.5547,17.5374,17.5489,36200.0
2005-06-13 12:45:00,30.58,30.6,30.58,30.59,30400.0,17.5547,17.5661,17.5547,17.5604,30400.0
2005-06-13 12:50:00,30.59,30.63,30.58,30.61,35800.0,17.5604,17.5834,17.5547,17.5719,35800.0
2005-06-13 12:55:00,30.61,30.62,30.6,30.6,34400.0,17.5719,17.5776,17.5661,17.5661,34400.0
2005-06-13 13:00:00,30.6,30.61,30.6,30.61,44200.0,17.5661,17.5719,17.5661,17.5719,44200.0
2005-06-13 13:05:00,30.61,30.64,30.61,30.62,57000.0,17.5719,17.5891,17.5719,17.5776,57000.0
2005-06-13 13:10:00,30.63,30.63,30.61,30.62,13000.0,17.5834,17.5834,17.5719,17.5776,13000.0
2005-06-13 13:15:00,30.62,30.63,30.61,30.61,21600.0,17.5776,17.5834,17.5719,17.5719,21600.0
2005-06-13 13:20:00,30.61,30.63,30.6,30.62,49600.0,17.5719,17.5834,17.5661,17.5776,49600.0
2005-06-13 13:25:00,30.61,30.63,30.61,30.61,37200.0,17.5719,17.5834,17.5719,17.5719,37200.0
2005-06-13 13:30:00,30.62,30.63,30.6,30.6,50400.0,17.5776,17.5834,17.5661,17.5661,50400.0
2005-06-13 13:35:00,30.6,30.61,30.6,30.6,18600.0,17.5661,17.5719,17.5661,17.5661,18600.0
2005-06-13 13:40:00,30.6,30.61,30.57,30.58,55400.0,17.5661,17.5719,17.5489,17.5547,55400.0
2005-06-13 13:45:00,30.58,30.59,30.58,30.58,26200.0,17.5547,17.5604,17.5547,17.5547,26200.0
2005-06-13 13:50:00,30.58,30.58,30.57,30.57,49000.0,17.5547,17.5547,17.5489,17.5489,49000.0
2005-06-13 13:55:00,30.58,30.58,30.53,30.55,61200.0,17.5547,17.5547,17.526,17.5374,61200.0
2005-06-13 14:00:00,30.54,30.55,30.51,30.54,58600.0,17.5317,17.5374,17.5145,17.5317,58600.0
2005-06-13 14:05:00,30.54,30.59,30.53,30.56,58400.0,17.5317,17.5604,17.526,17.5432,58400.0
2005-06-13 14:10:00,30.57,30.58,30.54,30.54,30000.0,17.5489,17.5547,17.5317,17.5317,30000.0
2005-06-13 14:15:00,30.55,30.56,30.53,30.55,28000.0,17.5374,17.5432,17.526,17.5374,28000.0
2005-06-13 14:20:00,30.55,30.55,30.51,30.53,31800.0,17.5374,17.5374,17.5145,17.526,31800.0
2005-06-13 14:25:00,30.54,30.54,30.52,30.52,21000.0,17.5317,17.5317,17.5202,17.5202,21000.0
2005-06-13 14:30:00,30.52,30.55,30.5,30.53,53600.0,17.5202,17.5374,17.5087,17.526,53600.0
2005-06-13 14:35:00,30.54,30.57,30.53,30.54,45000.0,17.5317,17.5489,17.526,17.5317,45000.0
2005-06-13 14:40:00,30.54,30.57,30.54,30.55,21400.0,17.5317,17.5489,17.5317,17.5374,21400.0
2005-06-13 14:45:00,30.54,30.56,30.53,30.55,29200.0,17.5317,17.5432,17.526,17.5374,29200.0
2005-06-13 14:50:00,30.56,30.58,30.56,30.57,14800.0,17.5432,17.5547,17.5432,17.5489,14800.0
2005-06-13 14:55:00,30.57,30.59,30.55,30.55,37400.0,17.5489,17.5604,17.5374,17.5374,37400.0
2005-06-13 15:00:00,30.55,30.55,30.49,30.49,47800.0,17.5374,17.5374,17.503,17.503,47800.0
2005-06-13 15:05:00,30.49,30.51,30.47,30.51,69600.0,17.503,17.5145,17.4915,17.5145,69600.0
2005-06-13 15:10:00,30.5,30.52,30.49,30.5,26200.0,17.5087,17.5202,17.503,17.5087,26200.0
2005-06-13 15:15:00,30.5,30.5,30.43,30.45,86000.0,17.5087,17.5087,17.4686,17.48,86000.0
2005-06-13 15:20:00,30.43,30.5,30.42,30.48,41800.0,17.4686,17.5087,17.4628,17.4973,41800.0
2005-06-13 15:25:00,30.49,30.54,30.49,30.53,78200.0,17.503,17.5317,17.503,17.526,78200.0
2005-06-13 15:30:00,30.52,30.53,30.5,30.5,52600.0,17.5202,17.526,17.5087,17.5087,52600.0
2005-06-13 15:35:00,30.51,30.56,30.5,30.55,52800.0,17.5145,17.5432,17.5087,17.5374,52800.0
2005-06-13 15:40:00,30.56,30.56,30.53,30.53,52600.0,17.5432,17.5432,17.526,17.526,52600.0
2005-06-13 15:45:00,30.53,30.56,30.52,30.55,50000.0,17.526,17.5432,17.5202,17.5374,50000.0
2005-06-13 15:50:00,30.56,30.58,30.55,30.56,70600.0,17.5432,17.5547,17.5374,17.5432,70600.0
2005-06-13 15:55:00,30.56,30.57,30.55,30.56,79200.0,17.5432,17.5489,17.5374,17.5432,79200.0
2005-06-14 09:30:00,30.5,30.5,30.45,30.48,161000.0,17.5087,17.5087,17.48,17.4973,161000.0
2005-06-14 09:35:00,30.48,30.53,30.48,30.52,130800.0,17.4973,17.526,17.4973,17.5202,130800.0
2005-06-14 09:40:00,30.51,30.51,30.47,30.49,129000.0,17.5145,17.5145,17.4915,17.503,129000.0
2005-06-14 09:45:00,30.49,30.5,30.47,30.49,98000.0,17.503,17.5087,17.4915,17.503,98000.0
2005-06-14 09:50:00,30.49,30.55,30.48,30.55,122600.0,17.503,17.5374,17.4973,17.5374,122600.0
2005-06-14 09:55:00,30.54,30.57,30.53,30.56,69600.0,17.5317,17.5489,17.526,17.5432,69600.0
2005-06-14 10:00:00,30.56,30.56,30.53,30.53,90000.0,17.5432,17.5432,17.526,17.526,90000.0
2005-06-14 10:05:00,30.54,30.56,30.53,30.55,137800.0,17.5317,17.5432,17.526,17.5374,137800.0
2005-06-14 10:10:00,30.55,30.59,30.54,30.54,128400.0,17.5374,17.5604,17.5317,17.5317,128400.0
2005-06-14 10:15:00,30.54,30.55,30.53,30.54,41400.0,17.5317,17.5374,17.526,17.5317,41400.0
2005-06-14 10:20:00,30.54,30.54,30.48,30.5,88000.0,17.5317,17.5317,17.4973,17.5087,88000.0
2005-06-14 10:25:00,30.5,30.51,30.49,30.5,62200.0,17.5087,17.5145,17.503,17.5087,62200.0
2005-06-14 10:30:00,30.5,30.52,30.49,30.5,62800.0,17.5087,17.5202,17.503,17.5087,62800.0
2005-06-14 10:35:00,30.5,30.5,30.49,30.5,39200.0,17.5087,17.5087,17.503,17.5087,39200.0
2005-06-14 10:40:00,30.5,30.52,30.49,30.5,62400.0,17.5087,17.5202,17.503,17.5087,62400.0
2005-06-14 10:45:00,30.5,30.5,30.48,30.49,24000.0,17.5087,17.5087,17.4973,17.503,24000.0
2005-06-14 10:50:00,30.49,30.53,30.49,30.49,27800.0,17.503,17.526,17.503,17.503,27800.0
2005-06-14 10:55:00,30.5,30.5,30.47,30.5,62600.0,17.5087,17.5087,17.4915,17.5087,62600.0
2005-06-14 11:00:00,30.5,30.5,30.5,30.5,33200.0,17.5087,17.5087,17.5087,17.5087,33200.0
2005-06-14 11:05:00,30.5,30.52,30.5,30.5,23000.0,17.5087,17.5202,17.5087,17.5087,23000.0
2005-06-14 11:10:00,30.5,30.52,30.5,30.52,34800.0,17.5087,17.5202,17.5087,17.5202,34800.0
2005-06-14 11:15:00,30.52,30.53,30.5,30.51,38400.0,17.5202,17.526,17.5087,17.5145,38400.0
2005-06-14 11:20:00,30.51,30.51,30.5,30.5,34200.0,17.5145,17.5145,17.5087,17.5087,34200.0
2005-06-14 11:25:00,30.5,30.5,30.49,30.49,77400.0,17.5087,17.5087,17.503,17.503,77400.0
2005-06-14 11:30:00,30.5,30.5,30.48,30.49,51000.0,17.5087,17.5087,17.4973,17.503,51000.0
2005-06-14 11:35:00,30.49,30.52,30.49,30.5,41800.0,17.503,17.5202,17.503,17.5087,41800.0
2005-06-14 11:40:00,30.51,30.54,30.49,30.49,49400.0,17.5145,17.5317,17.503,17.503,49400.0
2005-06-14 11:45:00,30.49,30.51,30.49,30.51,35800.0,17.503,17.5145,17.503,17.5145,35800.0
2005-06-14 11:50:00,30.51,30.51,30.49,30.5,53800.0,17.5145,17.5145,17.503,17.5087,53800.0
2005-06-14 11:55:00,30.5,30.53,30.5,30.53,106400.0,17.5087,17.526,17.5087,17.526,106400.0
2005-06-14 12:00:00,30.54,30.54,30.52,30.53,33000.0,17.5317,17.5317,17.5202,17.526,33000.0
2005-06-14 12:05:00,30.53,30.53,30.51,30.52,55400.0,17.526,17.526,17.5145,17.5202,55400.0
2005-06-14 12:10:00,30.52,30.54,30.52,30.54,15400.0,17.5202,17.5317,17.5202,17.5317,15400.0
2005-06-14 12:15:00,30.54,30.56,30.54,30.56,37600.0,17.5317,17.5432,17.5317,17.5432,37600.0
2005-06-14 12:20:00,30.57,30.57,30.54,30.54,54000.0,17.5489,17.5489,17.5317,17.5317,54000.0
2005-06-14 12:25:00,30.54,30.55,30.54,30.54,41200.0,17.5317,17.5374,17.5317,17.5317,41200.0
2005-06-14 12:30:00,30.55,30.55,30.54,30.55,29400.0,17.5374,17.5374,17.5317,17.5374,29400.0
2005-06-14 12:35:00,30.55,30.55,30.54,30.54,46400.0,17.5374,17.5374,17.5317,17.5317,46400.0
2005-06-14 12:40:00,30.54,30.54,30.53,30.54,45400.0,17.5317,17.5317,17.526,17.5317,45400.0
2005-06-14 12:45:00,30.54,30.55,30.54,30.55,48800.0,17.5317,17.5374,17.5317,17.5374,48800.0
2005-06-14 12:50:00,30.56,30.56,30.54,30.54,23400.0,17.5432,17.5432,17.5317,17.5317,23400.0
2005-06-14 12:55:00,30.54,30.55,30.54,30.54,28000.0,17.5317,17.5374,17.5317,17.5317,28000.0
2005-06-14 13:00:00,30.54,30.54,30.53,30.53,44800.0,17.5317,17.5317,17.526,17.526,44800.0
2005-06-14 13:05:00,30.53,30.54,30.53,30.53,25600.0,17.526,17.5317,17.526,17.526,25600.0
2005-06-14 13:10:00,30.53,30.53,30.52,30.52,189800.0,17.526,17.526,17.5202,17.5202,189800.0
2005-06-14 13:15:00,30.52,30.53,30.52,30.52,186000.0,17.5202,17.526,17.5202,17.5202,186000.0
2005-06-14 13:20:00,30.52,30.53,30.52,30.53,65600.0,17.5202,17.526,17.5202,17.526,65600.0
2005-06-14 13:25:00,30.53,30.53,30.52,30.52,54400.0,17.526,17.526,17.5202,17.5202,54400.0
2005-06-14 13:30:00,30.52,30.52,30.5,30.52,42600.0,17.5202,17.5202,17.5087,17.5202,42600.0
2005-06-14 13:35:00,30.52,30.53,30.52,30.53,88000.0,17.5202,17.526,17.5202,17.526,88000.0
2005-06-14 13:40:00,30.53,30.53,30.52,30.53,98200.0,17.526,17.526,17.5202,17.526,98200.0
2005-06-14 13:45:00,30.53,30.58,30.52,30.56,143600.0,17.526,17.5547,17.5202,17.5432,143600.0
2005-06-14 13:50:00,30.56,30.56,30.54,30.55,31400.0,17.5432,17.5432,17.5317,17.5374,31400.0
2005-06-14 13:55:00,30.55,30.63,30.55,30.63,55800.0,17.5374,17.5834,17.5374,17.5834,55800.0
2005-06-14 14:00:00,30.64,30.65,30.6,30.61,42000.0,17.5891,17.5949,17.5661,17.5719,42000.0
2005-06-14 14:05:00,30.6,30.61,30.59,30.59,24800.0,17.5661,17.5719,17.5604,17.5604,24800.0
2005-06-14 14:10:00,30.59,30.59,30.56,30.58,38000.0,17.5604,17.5604,17.5432,17.5547,38000.0
2005-06-14 14:15:00,30.58,30.59,30.56,30.59,52400.0,17.5547,17.5604,17.5432,17.5604,52400.0
2005-06-14 14:20:00,30.58,30.59,30.54,30.55,51000.0,17.5547,17.5604,17.5317,17.5374,51000.0
2005-06-14 14:25:00,30.55,30.56,30.53,30.53,61200.0,17.5374,17.5432,17.526,17.526,61200.0
2005-06-14 14:30:00,30.53,30.56,30.53,30.56,91000.0,17.526,17.5432,17.526,17.5432,91000.0
2005-06-14 14:35:00,30.56,30.58,30.54,30.55,44200.0,17.5432,17.5547,17.5317,17.5374,44200.0
2005-06-14 14:40:00,30.55,30.56,30.53,30.53,52000.0,17.5374,17.5432,17.526,17.526,52000.0
2005-06-14 14:45:00,30.53,30.57,30.53,30.54,74200.0,17.526,17.5489,17.526,17.5317,74200.0
2005-06-14 14:50:00,30.54,30.55,30.52,30.53,72200.0,17.5317,17.5374,17.5202,17.526,72200.0
2005-06-14 14:55:00,30.53,30.56,30.53,30.56,37800.0,17.526,17.5432,17.526,17.5432,37800.0
2005-06-14 15:00:00,30.56,30.56,30.53,30.53,33200.0,17.5432,17.5432,17.526,17.526,33200.0
2005-06-14 15:05:00,30.54,30.56,30.53,30.55,37200.0,17.5317,17.5432,17.526,17.5374,37200.0
2005-06-14 15:10:00,30.55,30.57,30.54,30.56,39600.0,17.5374,17.5489,17.5317,17.5432,39600.0
2005-06-14 15:15:00,30.56,30.57,30.55,30.57,50600.0,17.5432,17.5489,17.5374,17.5489,50600.0
2005-06-14 15:20:00,30.57,30.58,30.56,30.58,46800.0,17.5489,17.5547,17.5432,17.5547,46800.0
2005-06-14 15:25:00,30.59,30.6,30.57,30.59,125200.0,17.5604,17.5661,17.5489,17.5604,125200.0
2005-06-14 15:30:00,30.59,30.59,30.57,30.57,31800.0,17.5604,17.5604,17.5489,17.5489,31800.0
2005-06-14 15:35:00,30.57,30.6,30.57,30.6,51600.0,17.5489,17.5661,17.5489,17.5661,51600.0
2005-06-14 15:40:00,30.59,30.61,30.57,30.59,45400.0,17.5604,17.5719,17.5489,17.5604,45400.0
2005-06-14 15:45:00,30.59,30.61,30.59,30.6,38800.0,17.5604,17.5719,17.5604,17.5661,38800.0
2005-06-14 15:50:00,30.6,30.6,30.58,30.58,63800.0,17.5661,17.5661,17.5547,17.5547,63800.0
2005-06-14 15:55:00,30.59,30.61,30.58,30.61,126200.0,17.5604,17.5719,17.5547,17.5719,126200.0
2005-06-15 09:30:00,30.61,30.61,30.55,30.55,165200.0,17.5719,17.5719,17.5374,17.5374,165200.0
2005-06-15 09:35:00,30.55,30.59,30.55,30.59,87600.0,17.5374,17.5604,17.5374,17.5604,87600.0
2005-06-15 09:40:00,30.58,30.63,30.58,30.62,70200.0,17.5547,17.5834,17.5547,17.5776,70200.0
2005-06-15 09:45:00,30.62,30.65,30.61,30.64,93600.0,17.5776,17.5949,17.5719,17.5891,93600.0
2005-06-15 09:50:00,30.64,30.65,30.61,30.62,53800.0,17.5891,17.5949,17.5719,17.5776,53800.0
2005-06-15 09:55:00,30.63,30.64,30.6,30.6,52000.0,17.5834,17.5891,17.5661,17.5661,52000.0
2005-06-15 10:00:00,30.6,30.61,30.59,30.6,58200.0,17.5661,17.5719,17.5604,17.5661,58200.0
2005-06-15 10:05:00,30.61,30.61,30.58,30.6,73200.0,17.5719,17.5719,17.5547,17.5661,73200.0
2005-06-15 10:10:00,30.6,30.62,30.59,30.6,69000.0,17.5661,17.5776,17.5604,17.5661,69000.0
2005-06-15 10:15:00,30.6,30.65,30.59,30.63,48400.0,17.5661,17.5949,17.5604,17.5834,48400.0
2005-06-15 10:20:00,30.64,30.65,30.63,30.65,45000.0,17.5891,17.5949,17.5834,17.5949,45000.0
2005-06-15 10:25:00,30.65,30.66,30.61,30.62,49800.0,17.5949,17.6006,17.5719,17.5776,49800.0
2005-06-15 10:30:00,30.63,30.67,30.6,30.64,160800.0,17.5834,17.6063,17.5661,17.5891,160800.0
2005-06-15 10:35:00,30.66,30.66,30.63,30.64,73600.0,17.6006,17.6006,17.5834,17.5891,73600.0
2005-06-15 10:40:00,30.65,30.67,30.63,30.63,99200.0,17.5949,17.6063,17.5834,17.5834,99200.0
2005-06-15 10:45:00,30.63,30.64,30.61,30.63,112000.0,17.5834,17.5891,17.5719,17.5834,112000.0
2005-06-15 10:50:00,30.63,30.63,30.6,30.6,106000.0,17.5834,17.5834,17.5661,17.5661,106000.0
2005-06-15 10:55:00,30.6,30.62,30.59,30.6,64000.0,17.5661,17.5776,17.5604,17.5661,64000.0
2005-06-15 11:00:00,30.6,30.65,30.6,30.65,80800.0,17.5661,17.5949,17.5661,17.5949,80800.0
2005-06-15 11:05:00,30.67,30.67,30.63,30.65,107200.0,17.6063,17.6063,17.5834,17.5949,107200.0
2005-06-15 11:10:00,30.65,30.65,30.64,30.64,50400.0,17.5949,17.5949,17.5891,17.5891,50400.0
2005-06-15 11:15:00,30.64,30.66,30.63,30.64,47800.0,17.5891,17.6006,17.5834,17.5891,47800.0
2005-06-15 11:20:00,30.63,30.64,30.61,30.63,38000.0,17.5834,17.5891,17.5719,17.5834,38000.0
2005-06-15 11:25:00,30.63,30.63,30.59,30.61,52400.0,17.5834,17.5834,17.5604,17.5719,52400.0
2005-06-15 11:30:00,30.6,30.63,30.6,30.61,46200.0,17.5661,17.5834,17.5661,17.5719,46200.0
2005-06-15 11:35:00,30.61,30.62,30.61,30.62,32200.0,17.5719,17.5776,17.5719,17.5776,32200.0
2005-06-15 11:40:00,30.61,30.61,30.6,30.61,45200.0,17.5719,17.5719,17.5661,17.5719,45200.0
2005-06-15 11:45:00,30.61,30.61,30.56,30.57,48200.0,17.5719,17.5719,17.5432,17.5489,48200.0
2005-06-15 11:50:00,30.57,30.59,30.57,30.58,44200.0,17.5489,17.5604,17.5489,17.5547,44200.0
2005-06-15 11:55:00,30.58,30.58,30.54,30.54,48200.0,17.5547,17.5547,17.5317,17.5317,48200.0
2005-06-15 12:00:00,30.55,30.56,30.54,30.56,81200.0,17.5374,17.5432,17.5317,17.5432,81200.0
2005-06-15 12:05:00,30.55,30.58,30.54,30.58,27400.0,17.5374,17.5547,17.5317,17.5547,27400.0
2005-06-15 12:10:00,30.57,30.58,30.57,30.57,14200.0,17.5489,17.5547,17.5489,17.5489,14200.0
2005-06-15 12:15:00,30.57,30.58,30.55,30.55,20000.0,17.5489,17.5547,17.5374,17.5374,20000.0
2005-06-15 12:20:00,30.55,30.56,30.54,30.55,31200.0,17.5374,17.5432,17.5317,17.5374,31200.0
2005-06-15 12:25:00,30.55,30.57,30.55,30.56,20000.0,17.5374,17.5489,17.5374,17.5432,20000.0
2005-06-15 12:30:00,30.56,30.6,30.55,30.58,47400.0,17.5432,17.5661,17.5374,17.5547,47400.0
2005-06-15 12:35:00,30.58,30.59,30.57,30.58,11600.0,17.5547,17.5604,17.5489,17.5547,11600.0
2005-06-15 12:40:00,30.58,30.58,30.55,30.56,24800.0,17.5547,17.5547,17.5374,17.5432,24800.0
2005-06-15 12:45:00,30.56,30.59,30.56,30.56,33800.0,17.5432,17.5604,17.5432,17.5432,33800.0
2005-06-15 12:50:00,30.57,30.57,30.53,30.54,29800.0,17.5489,17.5489,17.526,17.5317,29800.0
2005-06-15 12:55:00,30.53,30.56,30.53,30.55,28200.0,17.526,17.5432,17.526,17.5374,28200.0
2005-06-15 13:00:00,30.55,30.56,30.55,30.56,33000.0,17.5374,17.5432,17.5374,17.5432,33000.0
2005-06-15 13:05:00,30.56,30.6,30.55,30.6,79800.0,17.5432,17.5661,17.5374,17.5661,79800.0
2005-06-15 13:10:00,30.6,30.61,30.6,30.6,26400.0,17.5661,17.5719,17.5661,17.5661,26400.0
2005-06-15 13:15:00,30.6,30.6,30.59,30.6,40600.0,17.5661,17.5661,17.5604,17.5661,40600.0
2005-06-15 13:20:00,30.6,30.6,30.57,30.58,101000.0,17.5661,17.5661,17.5489,17.5547,101000.0
2005-06-15 13:25:00,30.58,30.59,30.57,30.58,33200.0,17.5547,17.5604,17.5489,17.5547,33200.0
2005-06-15 13:30:00,30.58,30.58,30.57,30.57,46400.0,17.5547,17.5547,17.5489,17.5489,46400.0
2005-06-15 13:35:00,30.57,30.58,30.56,30.58,85800.0,17.5489,17.5547,17.5432,17.5547,85800.0
2005-06-15 13:40:00,30.58,30.59,30.56,30.59,42200.0,17.5547,17.5604,17.5432,17.5604,42200.0
2005-06-15 13:45:00,30.59,30.62,30.59,30.61,17600.0,17.5604,17.5776,17.5604,17.5719,17600.0
2005-06-15 13:50:00,30.61,30.62,30.61,30.62,23800.0,17.5719,17.5776,17.5719,17.5776,23800.0
2005-06-15 13:55:00,30.62,30.65,30.61,30.64,73600.0,17.5776,17.5949,17.5719,17.5891,73600.0
2005-06-15 14:00:00,30.64,30.65,30.61,30.63,61200.0,17.5891,17.5949,17.5719,17.5834,61200.0
2005-06-15 14:05:00,30.62,30.64,30.61,30.63,43600.0,17.5776,17.5891,17.5719,17.5834,43600.0
2005-06-15 14:10:00,30.62,30.63,30.61,30.62,48800.0,17.5776,17.5834,17.5719,17.5776,48800.0
2005-06-15 14:15:00,30.62,30.68,30.61,30.67,133200.0,17.5776,17.6121,17.5719,17.6063,133200.0
2005-06-15 14:20:00,30.67,30.67,30.62,30.62,61600.0,17.6063,17.6063,17.5776,17.5776,61600.0
2005-06-15 14:25:00,30.61,30.63,30.61,30.63,51800.0,17.5719,17.5834,17.5719,17.5834,51800.0
2005-06-15 14:30:00,30.63,30.64,30.61,30.63,23000.0,17.5834,17.5891,17.5719,17.5834,23000.0
2005-06-15 14:35:00,30.63,30.65,30.61,30.61,49200.0,17.5834,17.5949,17.5719,17.5719,49200.0
2005-06-15 14:40:00,30.61,30.65,30.61,30.64,53000.0,17.5719,17.5949,17.5719,17.5891,53000.0
2005-06-15 14:45:00,30.64,30.66,30.64,30.65,40200.0,17.5891,17.6006,17.5891,17.5949,40200.0
2005-06-15 14:50:00,30.64,30.67,30.64,30.65,75800.0,17.5891,17.6063,17.5891,17.5949,75800.0
2005-06-15 14:55:00,30.64,30.65,30.63,30.64,31200.0,17.5891,17.5949,17.5834,17.5891,31200.0
2005-06-15 15:00:00,30.64,30.64,30.61,30.61,54400.0,17.5891,17.5891,17.5719,17.5719,54400.0
2005-06-15 15:05:00,30.61,30.63,30.6,30.61,50200.0,17.5719,17.5834,17.5661,17.5719,50200.0
2005-06-15 15:10:00,30.61,30.64,30.6,30.64,40000.0,17.5719,17.5891,17.5661,17.5891,40000.0
2005-06-15 15:15:00,30.64,30.65,30.63,30.63,19000.0,17.5891,17.5949,17.5834,17.5834,19000.0
2005-06-15 15:20:00,30.63,30.66,30.63,30.64,33000.0,17.5834,17.6006,17.5834,17.5891,33000.0
2005-06-15 15:25:00,30.65,30.67,30.65,30.67,40400.0,17.5949,17.6063,17.5949,17.6063,40400.0
2005-06-15 15:30:00,30.67,30.68,30.66,30.68,152400.0,17.6063,17.6121,17.6006,17.6121,152400.0
2005-06-15 15:35:00,30.68,30.68,30.65,30.65,66000.0,17.6121,17.6121,17.5949,17.5949,66000.0
2005-06-15 15:40:00,30.65,30.67,30.65,30.67,84400.0,17.5949,17.6063,17.5949,17.6063,84400.0
2005-06-15 15:45:00,30.67,30.67,30.63,30.63,103000.0,17.6063,17.6063,17.5834,17.5834,103000.0
2005-06-15 15:50:00,30.63,30.64,30.62,30.63,100800.0,17.5834,17.5891,17.5776,17.5834,100800.0
2005-06-15 15:55:00,30.63,30.67,30.6,30.66,251200.0,17.5834,17.6063,17.5661,17.6006,251200.0
2005-06-16 09:30:00,30.66,30.66,30.59,30.6,92000.0,17.6006,17.6006,17.5604,17.5661,92000.0
2005-06-16 09:35:00,30.59,30.62,30.55,30.57,87000.0,17.5604,17.5776,17.5374,17.5489,87000.0
2005-06-16 09:40:00,30.58,30.63,30.57,30.62,96200.0,17.5547,17.5834,17.5489,17.5776,96200.0
2005-06-16 09:45:00,30.62,30.62,30.6,30.61,55200.0,17.5776,17.5776,17.5661,17.5719,55200.0
2005-06-16 09:50:00,30.6,30.6,30.56,30.56,55400.0,17.5661,17.5661,17.5432,17.5432,55400.0
2005-06-16 09:55:00,30.56,30.59,30.56,30.58,40000.0,17.5432,17.5604,17.5432,17.5547,40000.0
2005-06-16 10:00:00,30.58,30.59,30.57,30.59,74600.0,17.5547,17.5604,17.5489,17.5604,74600.0
2005-06-16 10:05:00,30.58,30.63,30.58,30.61,94000.0,17.5547,17.5834,17.5547,17.5719,94000.0
2005-06-16 10:10:00,30.61,30.64,30.59,30.64,24800.0,17.5719,17.5891,17.5604,17.5891,24800.0
2005-06-16 10:15:00,30.64,30.65,30.63,30.64,29000.0,17.5891,17.5949,17.5834,17.5891,29000.0
2005-06-16 10:20:00,30.64,30.66,30.64,30.66,41400.0,17.5891,17.6006,17.5891,17.6006,41400.0
2005-06-16 10:25:00,30.65,30.67,30.65,30.67,42800.0,17.5949,17.6063,17.5949,17.6063,42800.0
2005-06-16 10:30:00,30.67,30.68,30.66,30.67,48000.0,17.6063,17.6121,17.6006,17.6063,48000.0
2005-06-16 10:35:00,30.67,30.7,30.66,30.7,99600.0,17.6063,17.6236,17.6006,17.6236,99600.0
2005-06-16 10:40:00,30.69,30.74,30.69,30.74,83800.0,17.6178,17.6465,17.6178,17.6465,83800.0
2005-06-16 10:45:00,30.74,30.74,30.72,30.72,82000.0,17.6465,17.6465,17.635,17.635,82000.0
2005-06-16 10:50:00,30.72,30.72,30.7,30.7,30600.0,17.635,17.635,17.6236,17.6236,30600.0
2005-06-16 10:55:00,30.7,30.71,30.68,30.68,50400.0,17.6236,17.6293,17.6121,17.6121,50400.0
2005-06-16 11:00:00,30.68,30.71,30.68,30.7,20000.0,17.6121,17.6293,17.6121,17.6236,20000.0
2005-06-16 11:05:00,30.7,30.73,30.7,30.72,47400.0,17.6236,17.6408,17.6236,17.635,47400.0
2005-06-16 11:10:00,30.71,30.72,30.68,30.68,45200.0,17.6293,17.635,17.6121,17.6121,45200.0
2005-06-16 11:15:00,30.68,30.69,30.68,30.68,45000.0,17.6121,17.6178,17.6121,17.6121,45000.0
2005-06-16 11:20:00,30.68,30.69,30.68,30.69,31000.0,17.6121,17.6178,17.6121,17.6178,31000.0
2005-06-16 11:25:00,30.68,30.7,30.68,30.68,29600.0,17.6121,17.6236,17.6121,17.6121,29600.0
2005-06-16 11:30:00,30.68,30.71,30.68,30.7,30400.0,17.6121,17.6293,17.6121,17.6236,30400.0
2005-06-16 11:35:00,30.7,30.71,30.7,30.7,43200.0,17.6236,17.6293,17.6236,17.6236,43200.0
2005-06-16 11:40:00,30.7,30.7,30.68,30.68,30800.0,17.6236,17.6236,17.6121,17.6121,30800.0
2005-06-16 11:45:00,30.68,30.71,30.68,30.69,40200.0,17.6121,17.6293,17.6121,17.6178,40200.0
2005-06-16 11:50:00,30.68,30.7,30.68,30.7,23800.0,17.6121,17.6236,17.6121,17.6236,23800.0
2005-06-16 11:55:00,30.7,30.71,30.69,30.71,33200.0,17.6236,17.6293,17.6178,17.6293,33200.0
2005-06-16 12:00:00,30.71,30.71,30.68,30.71,74800.0,17.6293,17.6293,17.6121,17.6293,74800.0
2005-06-16 12:05:00,30.71,30.72,30.7,30.7,65400.0,17.6293,17.635,17.6236,17.6236,65400.0
2005-06-16 12:10:00,30.7,30.7,30.66,30.68,103600.0,17.6236,17.6236,17.6006,17.6121,103600.0
2005-06-16 12:15:00,30.68,30.68,30.66,30.67,32200.0,17.6121,17.6121,17.6006,17.6063,32200.0
2005-06-16 12:20:00,30.67,30.67,30.65,30.66,55400.0,17.6063,17.6063,17.5949,17.6006,55400.0
2005-06-16 12:25:00,30.66,30.68,30.66,30.67,29800.0,17.6006,17.6121,17.6006,17.6063,29800.0
2005-06-16 12:30:00,30.67,30.68,30.67,30.68,68200.0,17.6063,17.6121,17.6063,17.6121,68200.0
2005-06-16 12:35:00,30.68,30.72,30.68,30.71,35800.0,17.6121,17.635,17.6121,17.6293,35800.0
2005-06-16 12:40:00,30.71,30.71,30.69,30.71,37000.0,17.6293,17.6293,17.6178,17.6293,37000.0
2005-06-16 12:45:00,30.71,30.72,30.7,30.71,26400.0,17.6293,17.635,17.6236,17.6293,26400.0
2005-06-16 12:50:00,30.71,30.71,30.7,30.7,26400.0,17.6293,17.6293,17.6236,17.6236,26400.0
2005-06-16 12:55:00,30.7,30.72,30.7,30.71,29000.0,17.6236,17.635,17.6236,17.6293,29000.0
2005-06-16 13:00:00,30.71,30.71,30.7,30.71,42800.0,17.6293,17.6293,17.6236,17.6293,42800.0
2005-06-16 13:05:00,30.72,30.73,30.71,30.72,46000.0,17.635,17.6408,17.6293,17.635,46000.0
2005-06-16 13:10:00,30.71,30.71,30.7,30.71,44200.0,17.6293,17.6293,17.6236,17.6293,44200.0
2005-06-16 13:15:00,30.71,30.72,30.7,30.7,54600.0,17.6293,17.635,17.6236,17.6236,54600.0
2005-06-16 13:20:00,30.7,30.72,30.68,30.72,44400.0,17.6236,17.635,17.6121,17.635,44400.0
2005-06-16 13:25:00,30.71,30.72,30.68,30.7,19600.0,17.6293,17.635,17.6121,17.6236,19600.0
2005-06-16 13:30:00,30.7,30.73,30.7,30.72,68800.0,17.6236,17.6408,17.6236,17.635,68800.0
2005-06-16 13:35:00,30.72,30.75,30.71,30.72,30800.0,17.635,17.6523,17.6293,17.635,30800.0
2005-06-16 13:40:00,30.72,30.72,30.71,30.72,10400.0,17.635,17.635,17.6293,17.635,10400.0
2005-06-16 13:45:00,30.72,30.74,30.7,30.72,41600.0,17.635,17.6465,17.6236,17.635,41600.0
2005-06-16 13:50:00,30.71,30.71,30.69,30.69,74600.0,17.6293,17.6293,17.6178,17.6178,74600.0
2005-06-16 13:55:00,30.7,30.72,30.68,30.71,22200.0,17.6236,17.635,17.6121,17.6293,22200.0
2005-06-16 14:00:00,30.72,30.72,30.7,30.72,30800.0,17.635,17.635,17.6236,17.635,30800.0
2005-06-16 14:05:00,30.72,30.72,30.71,30.71,29800.0,17.635,17.635,17.6293,17.6293,29800.0
2005-06-16 14:10:00,30.71,30.71,30.68,30.68,54400.0,17.6293,17.6293,17.6121,17.6121,54400.0
2005-06-16 14:15:00,30.68,30.68,30.68,30.68,38600.0,17.6121,17.6121,17.6121,17.6121,38600.0
2005-06-16 14:20:00,30.68,30.7,30.66,30.7,76200.0,17.6121,17.6236,17.6006,17.6236,76200.0
2005-06-16 14:25:00,30.7,30.7,30.68,30.69,17400.0,17.6236,17.6236,17.6121,17.6178,17400.0
2005-06-16 14:30:00,30.69,30.71,30.68,30.71,39400.0,17.6178,17.6293,17.6121,17.6293,39400.0
2005-06-16 14:35:00,30.71,30.71,30.69,30.7,32000.0,17.6293,17.6293,17.6178,17.6236,32000.0
2005-06-16 14:40:00,30.7,30.72,30.69,30.7,50200.0,17.6236,17.635,17.6178,17.6236,50200.0
2005-06-16 14:45:00,30.7,30.73,30.7,30.7,33000.0,17.6236,17.6408,17.6236,17.6236,33000.0
2005-06-16 14:50:00,30.7,30.73,30.7,30.71,39200.0,17.6236,17.6408,17.6236,17.6293,39200.0
2005-06-16 14:55:00,30.72,30.73,30.71,30.73,44600.0,17.635,17.6408,17.6293,17.6408,44600.0
2005-06-16 15:00:00,30.73,30.73,30.69,30.73,63600.0,17.6408,17.6408,17.6178,17.6408,63600.0
2005-06-16 15:05:00,30.72,30.72,30.69,30.71,48400.0,17.635,17.635,17.6178,17.6293,48400.0
2005-06-16 15:10:00,30.7,30.71,30.7,30.71,27600.0,17.6236,17.6293,17.6236,17.6293,27600.0
2005-06-16 15:15:00,30.71,30.73,30.71,30.72,32200.0,17.6293,17.6408,17.6293,17.635,32200.0
2005-06-16 15:20:00,30.71,30.72,30.7,30.71,32400.0,17.6293,17.635,17.6236,17.6293,32400.0
2005-06-16 15:25:00,30.72,30.72,30.69,30.7,82800.0,17.635,17.635,17.6178,17.6236,82800.0
2005-06-16 15:30:00,30.7,30.73,30.7,30.71,65400.0,17.6236,17.6408,17.6236,17.6293,65400.0
2005-06-16 15:35:00,30.71,30.72,30.71,30.72,90600.0,17.6293,17.635,17.6293,17.635,90600.0
2005-06-16 15:40:00,30.72,30.73,30.71,30.72,99200.0,17.635,17.6408,17.6293,17.635,99200.0
2005-06-16 15:45:00,30.72,30.74,30.71,30.72,122800.0,17.635,17.6465,17.6293,17.635,122800.0
2005-06-16 15:50:00,30.72,30.74,30.71,30.72,134400.0,17.635,17.6465,17.6293,17.635,134400.0
2005-06-16 15:55:00,30.72,30.73,30.7,30.72,177800.0,17.635,17.6408,17.6236,17.635,177800.0
2005-06-17 09:30:00,31.02,31.02,30.9,30.9,4191800.0,17.8073,17.8073,17.7384,17.7384,4191800.0
2005-06-17 09:35:00,30.92,30.96,30.85,30.88,192600.0,17.7498,17.7728,17.7097,17.7269,192600.0
2005-06-17 09:40:00,30.88,30.9,30.86,30.87,69000.0,17.7269,17.7384,17.7154,17.7211,69000.0
2005-06-17 09:45:00,30.86,30.92,30.86,30.91,127400.0,17.7154,17.7498,17.7154,17.7441,127400.0
2005-06-17 09:50:00,30.91,30.93,30.81,30.82,125800.0,17.7441,17.7556,17.6867,17.6924,125800.0
2005-06-17 09:55:00,30.82,30.84,30.81,30.83,94600.0,17.6924,17.7039,17.6867,17.6982,94600.0
2005-06-17 10:00:00,30.84,30.84,30.8,30.81,69800.0,17.7039,17.7039,17.681,17.6867,69800.0
2005-06-17 10:05:00,30.81,30.81,30.77,30.79,82600.0,17.6867,17.6867,17.6637,17.6752,82600.0
2005-06-17 10:10:00,30.79,30.84,30.77,30.81,74000.0,17.6752,17.7039,17.6637,17.6867,74000.0
2005-06-17 10:15:00,30.8,30.81,30.75,30.79,71000.0,17.681,17.6867,17.6523,17.6752,71000.0
2005-06-17 10:20:00,30.79,30.83,30.79,30.82,79800.0,17.6752,17.6982,17.6752,17.6924,79800.0
2005-06-17 10:25:00,30.82,30.85,30.82,30.83,53800.0,17.6924,17.7097,17.6924,17.6982,53800.0
2005-06-17 10:30:00,30.84,30.86,30.82,30.86,66400.0,17.7039,17.7154,17.6924,17.7154,66400.0
2005-06-17 10:35:00,30.86,30.88,30.86,30.88,127200.0,17.7154,17.7269,17.7154,17.7269,127200.0
2005-06-17 10:40:00,30.87,30.88,30.86,30.88,50200.0,17.7211,17.7269,17.7154,17.7269,50200.0
2005-06-17 10:45:00,30.88,30.88,30.85,30.86,61000.0,17.7269,17.7269,17.7097,17.7154,61000.0
2005-06-17 10:50:00,30.86,30.86,30.82,30.84,128800.0,17.7154,17.7154,17.6924,17.7039,128800.0
2005-06-17 10:55:00,30.84,30.84,30.8,30.81,131200.0,17.7039,17.7039,17.681,17.6867,131200.0
2005-06-17 11:00:00,30.81,30.81,30.76,30.76,76600.0,17.6867,17.6867,17.658,17.658,76600.0
2005-06-17 11:05:00,30.76,30.78,30.76,30.78,100000.0,17.658,17.6695,17.658,17.6695,100000.0
2005-06-17 11:10:00,30.78,30.78,30.77,30.77,53200.0,17.6695,17.6695,17.6637,17.6637,53200.0
2005-06-17 11:15:00,30.76,30.78,30.74,30.75,80200.0,17.658,17.6695,17.6465,17.6523,80200.0
2005-06-17 11:20:00,30.74,30.8,30.74,30.79,67200.0,17.6465,17.681,17.6465,17.6752,67200.0
2005-06-17 11:25:00,30.79,30.81,30.79,30.79,41800.0,17.6752,17.6867,17.6752,17.6752,41800.0
2005-06-17 11:30:00,30.79,30.79,30.75,30.76,32800.0,17.6752,17.6752,17.6523,17.658,32800.0
2005-06-17 11:35:00,30.77,30.79,30.73,30.75,45400.0,17.6637,17.6752,17.6408,17.6523,45400.0
2005-06-17 11:40:00,30.75,30.75,30.73,30.74,32800.0,17.6523,17.6523,17.6408,17.6465,32800.0
2005-06-17 11:45:00,30.73,30.75,30.71,30.72,45800.0,17.6408,17.6523,17.6293,17.635,45800.0
2005-06-17 11:50:00,30.72,30.75,30.71,30.75,38800.0,17.635,17.6523,17.6293,17.6523,38800.0
2005-06-17 11:55:00,30.75,30.77,30.75,30.77,31600.0,17.6523,17.6637,17.6523,17.6637,31600.0
2005-06-17 12:00:00,30.76,30.78,30.75,30.75,24800.0,17.658,17.6695,17.6523,17.6523,24800.0
2005-06-17 12:05:00,30.75,30.76,30.75,30.75,13400.0,17.6523,17.658,17.6523,17.6523,13400.0
2005-06-17 12:10:00,30.75,30.75,30.73,30.75,32000.0,17.6523,17.6523,17.6408,17.6523,32000.0
2005-06-17 12:15:00,30.75,30.75,30.75,30.75,11200.0,17.6523,17.6523,17.6523,17.6523,11200.0
2005-06-17 12:20:00,30.75,30.75,30.73,30.75,34200.0,17.6523,17.6523,17.6408,17.6523,34200.0
2005-06-17 12:25:00,30.74,30.74,30.73,30.74,14200.0,17.6465,17.6465,17.6408,17.6465,14200.0
2005-06-17 12:30:00,30.74,30.75,30.74,30.74,42800.0,17.6465,17.6523,17.6465,17.6465,42800.0
2005-06-17 12:35:00,30.75,30.77,30.74,30.76,49800.0,17.6523,17.6637,17.6465,17.658,49800.0
2005-06-17 12:40:00,30.75,30.77,30.75,30.77,30600.0,17.6523,17.6637,17.6523,17.6637,30600.0
2005-06-17 12:45:00,30.77,30.78,30.75,30.75,29000.0,17.6637,17.6695,17.6523,17.6523,29000.0
2005-06-17 12:50:00,30.76,30.77,30.75,30.77,22600.0,17.658,17.6637,17.6523,17.6637,22600.0
2005-06-17 12:55:00,30.77,30.77,30.75,30.75,10800.0,17.6637,17.6637,17.6523,17.6523,10800.0
2005-06-17 13:00:00,30.75,30.76,30.75,30.75,15800.0,17.6523,17.658,17.6523,17.6523,15800.0
2005-06-17 13:05:00,30.75,30.75,30.75,30.75,35800.0,17.6523,17.6523,17.6523,17.6523,35800.0
2005-06-17 13:10:00,30.75,30.81,30.75,30.81,57400.0,17.6523,17.6867,17.6523,17.6867,57400.0
2005-06-17 13:15:00,30.8,30.8,30.78,30.79,25800.0,17.681,17.681,17.6695,17.6752,25800.0
2005-06-17 13:20:00,30.79,30.79,30.76,30.76,14800.0,17.6752,17.6752,17.658,17.658,14800.0
2005-06-17 13:25:00,30.76,30.77,30.75,30.77,14200.0,17.658,17.6637,17.6523,17.6637,14200.0
2005-06-17 13:30:00,30.77,30.78,30.76,30.77,36400.0,17.6637,17.6695,17.658,17.6637,36400.0
2005-06-17 13:35:00,30.77,30.77,30.75,30.77,39600.0,17.6637,17.6637,17.6523,17.6637,39600.0
2005-06-17 13:40:00,30.77,30.77,30.75,30.77,24800.0,17.6637,17.6637,17.6523,17.6637,24800.0
2005-06-17 13:45:00,30.77,30.77,30.76,30.76,18800.0,17.6637,17.6637,17.658,17.658,18800.0
2005-06-17 13:50:00,30.76,30.78,30.75,30.78,43200.0,17.658,17.6695,17.6523,17.6695,43200.0
2005-06-17 13:55:00,30.78,30.79,30.78,30.78,24400.0,17.6695,17.6752,17.6695,17.6695,24400.0
2005-06-17 14:00:00,30.79,30.79,30.78,30.78,20200.0,17.6752,17.6752,17.6695,17.6695,20200.0
2005-06-17 14:05:00,30.78,30.83,30.78,30.83,45400.0,17.6695,17.6982,17.6695,17.6982,45400.0
2005-06-17 14:10:00,30.82,30.82,30.81,30.81,20000.0,17.6924,17.6924,17.6867,17.6867,20000.0
2005-06-17 14:15:00,30.82,30.82,30.8,30.8,24800.0,17.6924,17.6924,17.681,17.681,24800.0
2005-06-17 14:20:00,30.8,30.81,30.8,30.8,33200.0,17.681,17.6867,17.681,17.681,33200.0
2005-06-17 14:25:00,30.8,30.82,30.78,30.79,51800.0,17.681,17.6924,17.6695,17.6752,51800.0
2005-06-17 14:30:00,30.79,30.8,30.78,30.8,34000.0,17.6752,17.681,17.6695,17.681,34000.0
2005-06-17 14:35:00,30.8,30.8,30.77,30.77,33400.0,17.681,17.681,17.6637,17.6637,33400.0
2005-06-17 14:40:00,30.78,30.78,30.77,30.78,22200.0,17.6695,17.6695,17.6637,17.6695,22200.0
2005-06-17 14:45:00,30.78,30.78,30.75,30.77,37600.0,17.6695,17.6695,17.6523,17.6637,37600.0
2005-06-17 14:50:00,30.77,30.78,30.75,30.76,42200.0,17.6637,17.6695,17.6523,17.658,42200.0
2005-06-17 14:55:00,30.75,30.78,30.75,30.77,36200.0,17.6523,17.6695,17.6523,17.6637,36200.0
2005-06-17 15:00:00,30.77,30.78,30.77,30.78,21600.0,17.6637,17.6695,17.6637,17.6695,21600.0
2005-06-17 15:05:00,30.78,30.8,30.77,30.79,56000.0,17.6695,17.681,17.6637,17.6752,56000.0
2005-06-17 15:10:00,30.79,30.8,30.78,30.79,33400.0,17.6752,17.681,17.6695,17.6752,33400.0
2005-06-17 15:15:00,30.79,30.8,30.78,30.8,41000.0,17.6752,17.681,17.6695,17.681,41000.0
2005-06-17 15:20:00,30.81,30.82,30.79,30.8,48000.0,17.6867,17.6924,17.6752,17.681,48000.0
2005-06-17 15:25:00,30.81,30.83,30.8,30.81,30000.0,17.6867,17.6982,17.681,17.6867,30000.0
2005-06-17 15:30:00,30.81,30.84,30.81,30.82,56000.0,17.6867,17.7039,17.6867,17.6924,56000.0
2005-06-17 15:35:00,30.82,30.83,30.8,30.81,35000.0,17.6924,17.6982,17.681,17.6867,35000.0
2005-06-17 15:40:00,30.8,30.86,30.8,30.83,83000.0,17.681,17.7154,17.681,17.6982,83000.0
2005-06-17 15:45:00,30.83,30.86,30.83,30.85,77200.0,17.6982,17.7154,17.6982,17.7097,77200.0
2005-06-17 15:50:00,30.84,30.85,30.83,30.84,68000.0,17.7039,17.7097,17.6982,17.7039,68000.0
2005-06-17 15:55:00,30.83,30.84,30.82,30.83,136400.0,17.6982,17.7039,17.6924,17.6982,136400.0
2005-06-20 09:30:00,30.75,30.75,30.74,30.74,158600.0,17.6523,17.6523,17.6465,17.6465,158600.0
2005-06-20 09:35:00,30.74,30.74,30.63,30.64,73200.0,17.6465,17.6465,17.5834,17.5891,73200.0
2005-06-20 09:40:00,30.64,30.67,30.63,30.67,63600.0,17.5891,17.6063,17.5834,17.6063,63600.0
2005-06-20 09:45:00,30.67,30.68,30.66,30.66,104000.0,17.6063,17.6121,17.6006,17.6006,104000.0
2005-06-20 09:50:00,30.66,30.67,30.63,30.65,22200.0,17.6006,17.6063,17.5834,17.5949,22200.0
2005-06-20 09:55:00,30.66,30.67,30.65,30.67,27400.0,17.6006,17.6063,17.5949,17.6063,27400.0
2005-06-20 10:00:00,30.66,30.69,30.66,30.68,59400.0,17.6006,17.6178,17.6006,17.6121,59400.0
2005-06-20 10:05:00,30.68,30.68,30.67,30.68,29000.0,17.6121,17.6121,17.6063,17.6121,29000.0
2005-06-20 10:10:00,30.68,30.7,30.68,30.69,67200.0,17.6121,17.6236,17.6121,17.6178,67200.0
2005-06-20 10:15:00,30.68,30.72,30.68,30.72,74000.0,17.6121,17.635,17.6121,17.635,74000.0
2005-06-20 10:20:00,30.72,30.72,30.7,30.71,88800.0,17.635,17.635,17.6236,17.6293,88800.0
2005-06-20 10:25:00,30.71,30.78,30.71,30.75,80200.0,17.6293,17.6695,17.6293,17.6523,80200.0
2005-06-20 10:30:00,30.75,30.76,30.73,30.75,111000.0,17.6523,17.658,17.6408,17.6523,111000.0
2005-06-20 10:35:00,30.74,30.8,30.74,30.79,106600.0,17.6465,17.681,17.6465,17.6752,106600.0
2005-06-20 10:40:00,30.82,30.82,30.8,30.81,75400.0,17.6924,17.6924,17.681,17.6867,75400.0
2005-06-20 10:45:00,30.82,30.83,30.81,30.81,72400.0,17.6924,17.6982,17.6867,17.6867,72400.0
2005-06-20 10:50:00,30.8,30.81,30.78,30.78,13800.0,17.681,17.6867,17.6695,17.6695,13800.0
2005-06-20 10:55:00,30.77,30.8,30.77,30.8,51000.0,17.6637,17.681,17.6637,17.681,51000.0
2005-06-20 11:00:00,30.81,30.83,30.78,30.82,88400.0,17.6867,17.6982,17.6695,17.6924,88400.0
2005-06-20 11:05:00,30.81,30.82,30.77,30.78,74400.0,17.6867,17.6924,17.6637,17.6695,74400.0
2005-06-20 11:10:00,30.78,30.81,30.78,30.78,63000.0,17.6695,17.6867,17.6695,17.6695,63000.0
2005-06-20 11:15:00,30.79,30.8,30.77,30.77,35600.0,17.6752,17.681,17.6637,17.6637,35600.0
2005-06-20 11:20:00,30.78,30.79,30.77,30.77,52000.0,17.6695,17.6752,17.6637,17.6637,52000.0
2005-06-20 11:25:00,30.78,30.81,30.77,30.79,35600.0,17.6695,17.6867,17.6637,17.6752,35600.0
2005-06-20 11:30:00,30.79,30.79,30.78,30.78,66800.0,17.6752,17.6752,17.6695,17.6695,66800.0
2005-06-20 11:35:00,30.78,30.79,30.78,30.79,11600.0,17.6695,17.6752,17.6695,17.6752,11600.0
2005-06-20 11:40:00,30.78,30.79,30.77,30.78,27800.0,17.6695,17.6752,17.6637,17.6695,27800.0
2005-06-20 11:45:00,30.78,30.8,30.78,30.8,51400.0,17.6695,17.681,17.6695,17.681,51400.0
2005-06-20 11:50:00,30.8,30.81,30.79,30.8,21800.0,17.681,17.6867,17.6752,17.681,21800.0
2005-06-20 11:55:00,30.81,30.82,30.8,30.8,99800.0,17.6867,17.6924,17.681,17.681,99800.0
2005-06-20 12:00:00,30.8,30.82,30.79,30.8,90400.0,17.681,17.6924,17.6752,17.681,90400.0
2005-06-20 12:05:00,30.8,30.81,30.8,30.8,43600.0,17.681,17.6867,17.681,17.681,43600.0
2005-06-20 12:10:00,30.81,30.81,30.79,30.8,65200.0,17.6867,17.6867,17.6752,17.681,65200.0
2005-06-20 12:15:00,30.81,30.81,30.79,30.79,17200.0,17.6867,17.6867,17.6752,17.6752,17200.0
2005-06-20 12:20:00,30.79,30.8,30.78,30.8,19200.0,17.6752,17.681,17.6695,17.681,19200.0
2005-06-20 12:25:00,30.8,30.81,30.75,30.76,56000.0,17.681,17.6867,17.6523,17.658,56000.0
2005-06-20 12:30:00,30.77,30.79,30.77,30.79,29400.0,17.6637,17.6752,17.6637,17.6752,29400.0
2005-06-20 12:35:00,30.79,30.8,30.78,30.78,24400.0,17.6752,17.681,17.6695,17.6695,24400.0
2005-06-20 12:40:00,30.78,30.8,30.78,30.79,17800.0,17.6695,17.681,17.6695,17.6752,17800.0
2005-06-20 12:45:00,30.79,30.8,30.79,30.8,19000.0,17.6752,17.681,17.6752,17.681,19000.0
2005-06-20 12:50:00,30.79,30.8,30.79,30.8,16000.0,17.6752,17.681,17.6752,17.681,16000.0
2005-06-20 12:55:00,30.79,30.8,30.79,30.79,20400.0,17.6752,17.681,17.6752,17.6752,20400.0
2005-06-20 13:00:00,30.79,30.8,30.77,30.77,48600.0,17.6752,17.681,17.6637,17.6637,48600.0
2005-06-20 13:05:00,30.78,30.8,30.77,30.8,32200.0,17.6695,17.681,17.6637,17.681,32200.0
2005-06-20 13:10:00,30.8,30.81,30.78,30.78,58200.0,17.681,17.6867,17.6695,17.6695,58200.0
2005-06-20 13:15:00,30.78,30.78,30.77,30.77,25000.0,17.6695,17.6695,17.6637,17.6637,25000.0
2005-06-20 13:20:00,30.77,30.78,30.77,30.77,37400.0,17.6637,17.6695,17.6637,17.6637,37400.0
2005-06-20 13:25:00,30.75,30.77,30.75,30.77,26000.0,17.6523,17.6637,17.6523,17.6637,26000.0
2005-06-20 13:30:00,30.76,30.78,30.76,30.78,70400.0,17.658,17.6695,17.658,17.6695,70400.0
2005-06-20 13:35:00,30.78,30.79,30.77,30.79,26600.0,17.6695,17.6752,17.6637,17.6752,26600.0
2005-06-20 13:40:00,30.79,30.81,30.78,30.78,91200.0,17.6752,17.6867,17.6695,17.6695,91200.0
2005-06-20 13:45:00,30.78,30.81,30.78,30.81,20200.0,17.6695,17.6867,17.6695,17.6867,20200.0
2005-06-20 13:50:00,30.8,30.82,30.8,30.81,41400.0,17.681,17.6924,17.681,17.6867,41400.0
2005-06-20 13:55:00,30.8,30.82,30.8,30.81,39000.0,17.681,17.6924,17.681,17.6867,39000.0
2005-06-20 14:00:00,30.81,30.82,30.81,30.82,31000.0,17.6867,17.6924,17.6867,17.6924,31000.0
2005-06-20 14:05:00,30.82,30.82,30.81,30.81,74600.0,17.6924,17.6924,17.6867,17.6867,74600.0
2005-06-20 14:10:00,30.81,30.82,30.78,30.79,46200.0,17.6867,17.6924,17.6695,17.6752,46200.0
2005-06-20 14:15:00,30.79,30.79,30.75,30.77,52600.0,17.6752,17.6752,17.6523,17.6637,52600.0
2005-06-20 14:20:00,30.77,30.81,30.77,30.8,41800.0,17.6637,17.6867,17.6637,17.681,41800.0
2005-06-20 14:25:00,30.8,30.83,30.79,30.82,52200.0,17.681,17.6982,17.6752,17.6924,52200.0
2005-06-20 14:30:00,30.82,30.83,30.8,30.81,35400.0,17.6924,17.6982,17.681,17.6867,35400.0
2005-06-20 14:35:00,30.81,30.9,30.81,30.85,97200.0,17.6867,17.7384,17.6867,17.7097,97200.0
2005-06-20 14:40:00,30.85,30.86,30.85,30.85,89600.0,17.7097,17.7154,17.7097,17.7097,89600.0
2005-06-20 14:45:00,30.85,30.86,30.84,30.85,55600.0,17.7097,17.7154,17.7039,17.7097,55600.0
2005-06-20 14:50:00,30.85,30.86,30.83,30.85,55200.0,17.7097,17.7154,17.6982,17.7097,55200.0
2005-06-20 14:55:00,30.86,30.89,30.86,30.89,55000.0,17.7154,17.7326,17.7154,17.7326,55000.0
2005-06-20 15:00:00,30.89,30.89,30.86,30.88,64800.0,17.7326,17.7326,17.7154,17.7269,64800.0
2005-06-20 15:05:00,30.88,30.91,30.88,30.91,179600.0,17.7269,17.7441,17.7269,17.7441,179600.0
2005-06-20 15:10:00,30.91,30.93,30.91,30.93,58000.0,17.7441,17.7556,17.7441,17.7556,58000.0
2005-06-20 15:15:00,30.93,30.94,30.91,30.92,145000.0,17.7556,17.7613,17.7441,17.7498,145000.0
2005-06-20 15:20:00,30.92,30.93,30.91,30.91,77200.0,17.7498,17.7556,17.7441,17.7441,77200.0
2005-06-20 15:25:00,30.91,30.93,30.9,30.92,29200.0,17.7441,17.7556,17.7384,17.7498,29200.0
2005-06-20 15:30:00,30.92,30.93,30.92,30.93,93600.0,17.7498,17.7556,17.7498,17.7556,93600.0
2005-06-20 15:35:00,30.93,30.94,30.92,30.93,68800.0,17.7556,17.7613,17.7498,17.7556,68800.0
2005-06-20 15:40:00,30.94,30.94,30.89,30.9,110400.0,17.7613,17.7613,17.7326,17.7384,110400.0
2005-06-20 15:45:00,30.91,30.91,30.89,30.89,99600.0,17.7441,17.7441,17.7326,17.7326,99600.0
2005-06-20 15:50:00,30.89,30.89,30.88,30.89,142000.0,17.7326,17.7326,17.7269,17.7326,142000.0
2005-06-20 15:55:00,30.88,30.9,30.87,30.87,187400.0,17.7269,17.7384,17.7211,17.7211,187400.0
2005-06-21 09:30:00,30.83,30.84,30.8,30.8,128800.0,17.6982,17.7039,17.681,17.681,128800.0
2005-06-21 09:35:00,30.8,30.86,30.8,30.81,78800.0,17.681,17.7154,17.681,17.6867,78800.0
2005-06-21 09:40:00,30.81,30.82,30.81,30.81,80800.0,17.6867,17.6924,17.6867,17.6867,80800.0
2005-06-21 09:45:00,30.81,30.81,30.75,30.76,77400.0,17.6867,17.6867,17.6523,17.658,77400.0
2005-06-21 09:50:00,30.77,30.81,30.75,30.79,55800.0,17.6637,17.6867,17.6523,17.6752,55800.0
2005-06-21 09:55:00,30.79,30.8,30.72,30.74,64800.0,17.6752,17.681,17.635,17.6465,64800.0
2005-06-21 10:00:00,30.74,30.74,30.7,30.74,129400.0,17.6465,17.6465,17.6236,17.6465,129400.0
2005-06-21 10:05:00,30.74,30.74,30.68,30.69,41800.0,17.6465,17.6465,17.6121,17.6178,41800.0
2005-06-21 10:10:00,30.69,30.69,30.66,30.68,105600.0,17.6178,17.6178,17.6006,17.6121,105600.0
2005-06-21 10:15:00,30.69,30.74,30.69,30.71,59000.0,17.6178,17.6465,17.6178,17.6293,59000.0
2005-06-21 10:20:00,30.7,30.74,30.7,30.74,46600.0,17.6236,17.6465,17.6236,17.6465,46600.0
2005-06-21 10:25:00,30.73,30.8,30.73,30.78,60600.0,17.6408,17.681,17.6408,17.6695,60600.0
2005-06-21 10:30:00,30.79,30.83,30.75,30.75,73400.0,17.6752,17.6982,17.6523,17.6523,73400.0
2005-06-21 10:35:00,30.75,30.79,30.75,30.78,42200.0,17.6523,17.6752,17.6523,17.6695,42200.0
2005-06-21 10:40:00,30.78,30.85,30.78,30.78,52600.0,17.6695,17.7097,17.6695,17.6695,52600.0
2005-06-21 10:45:00,30.78,30.79,30.75,30.77,60600.0,17.6695,17.6752,17.6523,17.6637,60600.0
2005-06-21 10:50:00,30.77,30.78,30.75,30.77,41400.0,17.6637,17.6695,17.6523,17.6637,41400.0
2005-06-21 10:55:00,30.77,30.79,30.75,30.78,56000.0,17.6637,17.6752,17.6523,17.6695,56000.0
2005-06-21 11:00:00,30.78,30.81,30.78,30.81,38400.0,17.6695,17.6867,17.6695,17.6867,38400.0
2005-06-21 11:05:00,30.8,30.83,30.79,30.81,62000.0,17.681,17.6982,17.6752,17.6867,62000.0
2005-06-21 11:10:00,30.81,30.82,30.8,30.82,28000.0,17.6867,17.6924,17.681,17.6924,28000.0
2005-06-21 11:15:00,30.82,30.85,30.81,30.84,59400.0,17.6924,17.7097,17.6867,17.7039,59400.0
2005-06-21 11:20:00,30.84,30.84,30.8,30.8,110600.0,17.7039,17.7039,17.681,17.681,110600.0
2005-06-21 11:25:00,30.8,30.81,30.78,30.78,38800.0,17.681,17.6867,17.6695,17.6695,38800.0
2005-06-21 11:30:00,30.77,30.78,30.77,30.77,17400.0,17.6637,17.6695,17.6637,17.6637,17400.0
2005-06-21 11:35:00,30.77,30.79,30.76,30.79,42600.0,17.6637,17.6752,17.658,17.6752,42600.0
2005-06-21 11:40:00,30.79,30.82,30.79,30.82,30800.0,17.6752,17.6924,17.6752,17.6924,30800.0
2005-06-21 11:45:00,30.82,30.83,30.8,30.82,48400.0,17.6924,17.6982,17.681,17.6924,48400.0
2005-06-21 11:50:00,30.82,30.84,30.82,30.83,19800.0,17.6924,17.7039,17.6924,17.6982,19800.0
2005-06-21 11:55:00,30.83,30.84,30.82,30.83,27800.0,17.6982,17.7039,17.6924,17.6982,27800.0
2005-06-21 12:00:00,30.83,30.84,30.83,30.83,22000.0,17.6982,17.7039,17.6982,17.6982,22000.0
2005-06-21 12:05:00,30.84,30.85,30.83,30.85,31400.0,17.7039,17.7097,17.6982,17.7097,31400.0
2005-06-21 12:10:00,30.84,30.86,30.84,30.86,68600.0,17.7039,17.7154,17.7039,17.7154,68600.0
2005-06-21 12:15:00,30.86,30.87,30.85,30.86,57600.0,17.7154,17.7211,17.7097,17.7154,57600.0
2005-06-21 12:20:00,30.86,30.87,30.86,30.86,42200.0,17.7154,17.7211,17.7154,17.7154,42200.0
2005-06-21 12:25:00,30.86,30.86,30.83,30.83,36400.0,17.7154,17.7154,17.6982,17.6982,36400.0
2005-06-21 12:30:00,30.83,30.84,30.82,30.84,216800.0,17.6982,17.7039,17.6924,17.7039,216800.0
2005-06-21 12:35:00,30.84,30.85,30.83,30.84,26400.0,17.7039,17.7097,17.6982,17.7039,26400.0
2005-06-21 12:40:00,30.84,30.85,30.84,30.84,64600.0,17.7039,17.7097,17.7039,17.7039,64600.0
2005-06-21 12:45:00,30.84,30.84,30.81,30.81,28400.0,17.7039,17.7039,17.6867,17.6867,28400.0
2005-06-21 12:50:00,30.81,30.83,30.79,30.82,88800.0,17.6867,17.6982,17.6752,17.6924,88800.0
2005-06-21 12:55:00,30.83,30.83,30.79,30.8,32000.0,17.6982,17.6982,17.6752,17.681,32000.0
2005-06-21 13:00:00,30.79,30.8,30.78,30.79,27800.0,17.6752,17.681,17.6695,17.6752,27800.0
2005-06-21 13:05:00,30.79,30.8,30.78,30.79,29400.0,17.6752,17.681,17.6695,17.6752,29400.0
2005-06-21 13:10:00,30.79,30.79,30.74,30.76,91200.0,17.6752,17.6752,17.6465,17.658,91200.0
2005-06-21 13:15:00,30.76,30.76,30.74,30.75,46600.0,17.658,17.658,17.6465,17.6523,46600.0
2005-06-21 13:20:00,30.75,30.75,30.71,30.72,72600.0,17.6523,17.6523,17.6293,17.635,72600.0
2005-06-21 13:25:00,30.72,30.76,30.72,30.75,24200.0,17.635,17.658,17.635,17.6523,24200.0
2005-06-21 13:30:00,30.75,30.75,30.74,30.75,16600.0,17.6523,17.6523,17.6465,17.6523,16600.0
2005-06-21 13:35:00,30.75,30.76,30.74,30.74,15200.0,17.6523,17.658,17.6465,17.6465,15200.0
2005-06-21 13:40:00,30.74,30.8,30.74,30.78,64400.0,17.6465,17.681,17.6465,17.6695,64400.0
2005-06-21 13:45:00,30.78,30.78,30.75,30.78,33800.0,17.6695,17.6695,17.6523,17.6695,33800.0
2005-06-21 13:50:00,30.78,30.79,30.71,30.73,79800.0,17.6695,17.6752,17.6293,17.6408,79800.0
2005-06-21 13:55:00,30.73,30.76,30.73,30.75,30200.0,17.6408,17.658,17.6408,17.6523,30200.0
2005-06-21 14:00:00,30.74,30.79,30.74,30.79,27600.0,17.6465,17.6752,17.6465,17.6752,27600.0
2005-06-21 14:05:00,30.79,30.8,30.75,30.77,56000.0,17.6752,17.681,17.6523,17.6637,56000.0
2005-06-21 14:10:00,30.77,30.81,30.76,30.8,44200.0,17.6637,17.6867,17.658,17.681,44200.0
2005-06-21 14:15:00,30.79,30.81,30.78,30.8,29600.0,17.6752,17.6867,17.6695,17.681,29600.0
2005-06-21 14:20:00,30.8,30.8,30.78,30.78,23000.0,17.681,17.681,17.6695,17.6695,23000.0
2005-06-21 14:25:00,30.78,30.79,30.77,30.79,36800.0,17.6695,17.6752,17.6637,17.6752,36800.0
2005-06-21 14:30:00,30.79,30.8,30.78,30.79,37200.0,17.6752,17.681,17.6695,17.6752,37200.0
2005-06-21 14:35:00,30.79,30.81,30.79,30.8,96600.0,17.6752,17.6867,17.6752,17.681,96600.0
2005-06-21 14:40:00,30.8,30.81,30.79,30.8,37200.0,17.681,17.6867,17.6752,17.681,37200.0
2005-06-21 14:45:00,30.79,30.8,30.77,30.79,49000.0,17.6752,17.681,17.6637,17.6752,49000.0
2005-06-21 14:50:00,30.79,30.8,30.76,30.77,34400.0,17.6752,17.681,17.658,17.6637,34400.0
2005-06-21 14:55:00,30.76,30.78,30.75,30.77,38000.0,17.658,17.6695,17.6523,17.6637,38000.0
2005-06-21 15:00:00,30.77,30.79,30.74,30.76,90600.0,17.6637,17.6752,17.6465,17.658,90600.0
2005-06-21 15:05:00,30.76,30.77,30.75,30.75,77000.0,17.658,17.6637,17.6523,17.6523,77000.0
2005-06-21 15:10:00,30.75,30.77,30.75,30.75,89800.0,17.6523,17.6637,17.6523,17.6523,89800.0
2005-06-21 15:15:00,30.75,30.76,30.74,30.75,40400.0,17.6523,17.658,17.6465,17.6523,40400.0
2005-06-21 15:20:00,30.75,30.79,30.75,30.77,69200.0,17.6523,17.6752,17.6523,17.6637,69200.0
2005-06-21 15:25:00,30.77,30.79,30.75,30.75,72000.0,17.6637,17.6752,17.6523,17.6523,72000.0
2005-06-21 15:30:00,30.76,30.77,30.74,30.75,92200.0,17.658,17.6637,17.6465,17.6523,92200.0
2005-06-21 15:35:00,30.75,30.81,30.75,30.81,87400.0,17.6523,17.6867,17.6523,17.6867,87400.0
2005-06-21 15:40:00,30.81,30.81,30.77,30.77,142800.0,17.6867,17.6867,17.6637,17.6637,142800.0
2005-06-21 15:45:00,30.76,30.77,30.74,30.75,85800.0,17.658,17.6637,17.6465,17.6523,85800.0
2005-06-21 15:50:00,30.75,30.78,30.75,30.78,88400.0,17.6523,17.6695,17.6523,17.6695,88400.0
2005-06-21 15:55:00,30.78,30.78,30.75,30.75,118600.0,17.6695,17.6695,17.6523,17.6523,118600.0
2005-06-22 09:30:00,30.9,30.93,30.88,30.93,273800.0,17.7384,17.7556,17.7269,17.7556,273800.0
2005-06-22 09:35:00,30.93,30.95,30.91,30.93,72000.0,17.7556,17.7671,17.7441,17.7556,72000.0
2005-06-22 09:40:00,30.92,30.95,30.91,30.93,104000.0,17.7498,17.7671,17.7441,17.7556,104000.0
2005-06-22 09:45:00,30.93,30.95,30.93,30.95,114400.0,17.7556,17.7671,17.7556,17.7671,114400.0
2005-06-22 09:50:00,30.95,30.98,30.94,30.97,85800.0,17.7671,17.7843,17.7613,17.7785,85800.0
2005-06-22 09:55:00,30.97,30.98,30.96,30.97,85600.0,17.7785,17.7843,17.7728,17.7785,85600.0
2005-06-22 10:00:00,30.97,30.97,30.95,30.97,140400.0,17.7785,17.7785,17.7671,17.7785,140400.0
2005-06-22 10:05:00,30.97,30.98,30.95,30.95,110200.0,17.7785,17.7843,17.7671,17.7671,110200.0
2005-06-22 10:10:00,30.95,30.96,30.92,30.93,34400.0,17.7671,17.7728,17.7498,17.7556,34400.0
2005-06-22 10:15:00,30.93,30.95,30.92,30.93,31800.0,17.7556,17.7671,17.7498,17.7556,31800.0
2005-06-22 10:20:00,30.93,30.97,30.93,30.97,78800.0,17.7556,17.7785,17.7556,17.7785,78800.0
2005-06-22 10:25:00,30.96,30.97,30.93,30.95,67000.0,17.7728,17.7785,17.7556,17.7671,67000.0
2005-06-22 10:30:00,30.95,30.99,30.94,30.96,153600.0,17.7671,17.79,17.7613,17.7728,153600.0
2005-06-22 10:35:00,30.97,30.98,30.96,30.97,40200.0,17.7785,17.7843,17.7728,17.7785,40200.0
2005-06-22 10:40:00,30.98,30.98,30.96,30.96,99800.0,17.7843,17.7843,17.7728,17.7728,99800.0
2005-06-22 10:45:00,30.96,30.96,30.92,30.92,48200.0,17.7728,17.7728,17.7498,17.7498,48200.0
2005-06-22 10:50:00,30.92,30.92,30.89,30.89,95600.0,17.7498,17.7498,17.7326,17.7326,95600.0
2005-06-22 10:55:00,30.89,30.93,30.89,30.93,136600.0,17.7326,17.7556,17.7326,17.7556,136600.0
2005-06-22 11:00:00,30.93,30.93,30.92,30.92,75600.0,17.7556,17.7556,17.7498,17.7498,75600.0
2005-06-22 11:05:00,30.92,30.93,30.92,30.93,59200.0,17.7498,17.7556,17.7498,17.7556,59200.0
2005-06-22 11:10:00,30.93,30.96,30.93,30.93,51600.0,17.7556,17.7728,17.7556,17.7556,51600.0
2005-06-22 11:15:00,30.93,30.95,30.93,30.95,24600.0,17.7556,17.7671,17.7556,17.7671,24600.0
2005-06-22 11:20:00,30.94,30.95,30.94,30.95,34000.0,17.7613,17.7671,17.7613,17.7671,34000.0
2005-06-22 11:25:00,30.95,30.97,30.95,30.95,30600.0,17.7671,17.7785,17.7671,17.7671,30600.0
2005-06-22 11:30:00,30.95,30.96,30.93,30.95,37800.0,17.7671,17.7728,17.7556,17.7671,37800.0
2005-06-22 11:35:00,30.95,30.97,30.95,30.96,44400.0,17.7671,17.7785,17.7671,17.7728,44400.0
2005-06-22 11:40:00,30.96,30.98,30.94,30.97,29200.0,17.7728,17.7843,17.7613,17.7785,29200.0
2005-06-22 11:45:00,30.97,30.98,30.97,30.97,34800.0,17.7785,17.7843,17.7785,17.7785,34800.0
2005-06-22 11:50:00,30.97,30.98,30.97,30.97,45000.0,17.7785,17.7843,17.7785,17.7785,45000.0
2005-06-22 11:55:00,30.96,30.98,30.96,30.97,37000.0,17.7728,17.7843,17.7728,17.7785,37000.0
2005-06-22 12:00:00,30.97,30.99,30.96,30.97,27800.0,17.7785,17.79,17.7728,17.7785,27800.0
2005-06-22 12:05:00,30.97,30.98,30.96,30.97,41800.0,17.7785,17.7843,17.7728,17.7785,41800.0
2005-06-22 12:10:00,30.97,31.0,30.97,30.99,76000.0,17.7785,17.7958,17.7785,17.79,76000.0
2005-06-22 12:15:00,30.99,30.99,30.98,30.98,26200.0,17.79,17.79,17.7843,17.7843,26200.0
2005-06-22 12:20:00,30.98,30.99,30.96,30.96,36800.0,17.7843,17.79,17.7728,17.7728,36800.0
2005-06-22 12:25:00,30.96,30.99,30.96,30.97,39400.0,17.7728,17.79,17.7728,17.7785,39400.0
2005-06-22 12:30:00,30.98,30.99,30.97,30.98,19800.0,17.7843,17.79,17.7785,17.7843,19800.0
2005-06-22 12:35:00,30.98,30.99,30.98,30.99,16200.0,17.7843,17.79,17.7843,17.79,16200.0
2005-06-22 12:40:00,30.99,31.0,30.99,30.99,41600.0,17.79,17.7958,17.79,17.79,41600.0
2005-06-22 12:45:00,31.0,31.0,30.99,31.0,119800.0,17.7958,17.7958,17.79,17.7958,119800.0
2005-06-22 12:50:00,31.0,31.01,30.99,30.99,67400.0,17.7958,17.8015,17.79,17.79,67400.0
2005-06-22 12:55:00,30.99,31.02,30.99,31.02,133000.0,17.79,17.8073,17.79,17.8073,133000.0
2005-06-22 13:00:00,31.0,31.04,31.0,31.03,99200.0,17.7958,17.8187,17.7958,17.813,99200.0
2005-06-22 13:05:00,31.03,31.03,31.0,31.01,35200.0,17.813,17.813,17.7958,17.8015,35200.0
2005-06-22 13:10:00,31.02,31.02,31.0,31.01,12600.0,17.8073,17.8073,17.7958,17.8015,12600.0
2005-06-22 13:15:00,31.0,31.01,31.0,31.01,223200.0,17.7958,17.8015,17.7958,17.8015,223200.0
2005-06-22 13:20:00,31.0,31.02,31.0,31.01,33600.0,17.7958,17.8073,17.7958,17.8015,33600.0
2005-06-22 13:25:00,31.01,31.02,31.0,31.0,117200.0,17.8015,17.8073,17.7958,17.7958,117200.0
2005-06-22 13:30:00,31.0,31.01,30.99,31.0,68800.0,17.7958,17.8015,17.79,17.7958,68800.0
2005-06-22 13:35:00,31.03,31.03,30.99,31.0,157800.0,17.813,17.813,17.79,17.7958,157800.0
2005-06-22 13:40:00,31.0,31.01,30.99,31.0,95800.0,17.7958,17.8015,17.79,17.7958,95800.0
2005-06-22 13:45:00,31.0,31.0,30.98,30.98,39400.0,17.7958,17.7958,17.7843,17.7843,39400.0
2005-06-22 13:50:00,30.98,30.99,30.98,30.99,81800.0,17.7843,17.79,17.7843,17.79,81800.0
2005-06-22 13:55:00,30.98,31.0,30.98,30.99,12800.0,17.7843,17.7958,17.7843,17.79,12800.0
2005-06-22 14:00:00,31.0,31.0,30.93,30.95,85800.0,17.7958,17.7958,17.7556,17.7671,85800.0
2005-06-22 14:05:00,30.95,30.97,30.95,30.95,51800.0,17.7671,17.7785,17.7671,17.7671,51800.0
2005-06-22 14:10:00,30.95,30.98,30.95,30.96,123600.0,17.7671,17.7843,17.7671,17.7728,123600.0
2005-06-22 14:15:00,30.96,30.97,30.96,30.97,32200.0,17.7728,17.7785,17.7728,17.7785,32200.0
2005-06-22 14:20:00,30.97,30.99,30.94,30.99,65000.0,17.7785,17.79,17.7613,17.79,65000.0
2005-06-22 14:25:00,30.99,30.99,30.98,30.99,35800.0,17.79,17.79,17.7843,17.79,35800.0
2005-06-22 14:30:00,30.99,31.0,30.97,30.97,37400.0,17.79,17.7958,17.7785,17.7785,37400.0
2005-06-22 14:35:00,30.97,31.0,30.97,30.98,30400.0,17.7785,17.7958,17.7785,17.7843,30400.0
2005-06-22 14:40:00,30.98,30.99,30.95,30.99,32800.0,17.7843,17.79,17.7671,17.79,32800.0
2005-06-22 14:45:00,30.99,31.0,30.99,31.0,57800.0,17.79,17.7958,17.79,17.7958,57800.0
2005-06-22 14:50:00,31.0,31.02,30.98,31.02,74600.0,17.7958,17.8073,17.7843,17.8073,74600.0
2005-06-22 14:55:00,31.01,31.01,30.99,30.99,78600.0,17.8015,17.8015,17.79,17.79,78600.0
2005-06-22 15:00:00,30.99,31.0,30.99,31.0,92000.0,17.79,17.7958,17.79,17.7958,92000.0
2005-06-22 15:05:00,31.0,31.0,30.95,30.97,59400.0,17.7958,17.7958,17.7671,17.7785,59400.0
2005-06-22 15:10:00,30.97,30.99,30.97,30.99,32000.0,17.7785,17.79,17.7785,17.79,32000.0
2005-06-22 15:15:00,30.99,31.0,30.99,31.0,49600.0,17.79,17.7958,17.79,17.7958,49600.0
2005-06-22 15:20:00,31.0,31.01,30.98,30.98,58600.0,17.7958,17.8015,17.7843,17.7843,58600.0
2005-06-22 15:25:00,30.98,30.99,30.97,30.98,46400.0,17.7843,17.79,17.7785,17.7843,46400.0
2005-06-22 15:30:00,30.98,30.98,30.95,30.97,86400.0,17.7843,17.7843,17.7671,17.7785,86400.0
2005-06-22 15:35:00,30.97,30.98,30.97,30.97,68800.0,17.7785,17.7843,17.7785,17.7785,68800.0
2005-06-22 15:40:00,30.97,30.97,30.93,30.95,107800.0,17.7785,17.7785,17.7556,17.7671,107800.0
2005-06-22 15:45:00,30.95,30.95,30.93,30.93,74200.0,17.7671,17.7671,17.7556,17.7556,74200.0
2005-06-22 15:50:00,30.94,30.94,30.92,30.93,124800.0,17.7613,17.7613,17.7498,17.7556,124800.0
2005-06-22 15:55:00,30.92,30.92,30.86,30.86,370800.0,17.7498,17.7498,17.7154,17.7154,370800.0
2005-06-23 09:30:00,30.84,30.85,30.8,30.85,128000.0,17.7039,17.7097,17.681,17.7097,128000.0
2005-06-23 09:35:00,30.85,30.87,30.83,30.84,260400.0,17.7097,17.7211,17.6982,17.7039,260400.0
2005-06-23 09:40:00,30.84,30.84,30.8,30.81,49400.0,17.7039,17.7039,17.681,17.6867,49400.0
2005-06-23 09:45:00,30.82,30.82,30.77,30.77,180400.0,17.6924,17.6924,17.6637,17.6637,180400.0
2005-06-23 09:50:00,30.78,30.81,30.78,30.78,60200.0,17.6695,17.6867,17.6695,17.6695,60200.0
2005-06-23 09:55:00,30.79,30.81,30.78,30.79,40400.0,17.6752,17.6867,17.6695,17.6752,40400.0
2005-06-23 10:00:00,30.79,30.81,30.77,30.79,142000.0,17.6752,17.6867,17.6637,17.6752,142000.0
2005-06-23 10:05:00,30.79,30.82,30.78,30.81,51200.0,17.6752,17.6924,17.6695,17.6867,51200.0
2005-06-23 10:10:00,30.81,30.81,30.75,30.75,253000.0,17.6867,17.6867,17.6523,17.6523,253000.0
2005-06-23 10:15:00,30.74,30.77,30.73,30.73,54600.0,17.6465,17.6637,17.6408,17.6408,54600.0
2005-06-23 10:20:00,30.73,30.79,30.72,30.79,38000.0,17.6408,17.6752,17.635,17.6752,38000.0
2005-06-23 10:25:00,30.79,30.8,30.78,30.79,30800.0,17.6752,17.681,17.6695,17.6752,30800.0
2005-06-23 10:30:00,30.79,30.8,30.77,30.79,194000.0,17.6752,17.681,17.6637,17.6752,194000.0
2005-06-23 10:35:00,30.79,30.79,30.74,30.75,81200.0,17.6752,17.6752,17.6465,17.6523,81200.0
2005-06-23 10:40:00,30.75,30.77,30.73,30.73,71200.0,17.6523,17.6637,17.6408,17.6408,71200.0
2005-06-23 10:45:00,30.73,30.73,30.7,30.71,36400.0,17.6408,17.6408,17.6236,17.6293,36400.0
2005-06-23 10:50:00,30.71,30.73,30.7,30.73,58400.0,17.6293,17.6408,17.6236,17.6408,58400.0
2005-06-23 10:55:00,30.73,30.73,30.68,30.71,95000.0,17.6408,17.6408,17.6121,17.6293,95000.0
2005-06-23 11:00:00,30.72,30.74,30.71,30.73,33200.0,17.635,17.6465,17.6293,17.6408,33200.0
2005-06-23 11:05:00,30.73,30.75,30.72,30.75,43800.0,17.6408,17.6523,17.635,17.6523,43800.0
2005-06-23 11:10:00,30.75,30.75,30.72,30.75,47200.0,17.6523,17.6523,17.635,17.6523,47200.0
2005-06-23 11:15:00,30.74,30.75,30.74,30.75,54600.0,17.6465,17.6523,17.6465,17.6523,54600.0
2005-06-23 11:20:00,30.75,30.81,30.74,30.79,86400.0,17.6523,17.6867,17.6465,17.6752,86400.0
2005-06-23 11:25:00,30.78,30.79,30.75,30.77,24400.0,17.6695,17.6752,17.6523,17.6637,24400.0
2005-06-23 11:30:00,30.77,30.78,30.75,30.75,18400.0,17.6637,17.6695,17.6523,17.6523,18400.0
2005-06-23 11:35:00,30.75,30.78,30.75,30.78,30800.0,17.6523,17.6695,17.6523,17.6695,30800.0
2005-06-23 11:40:00,30.78,30.78,30.75,30.78,19400.0,17.6695,17.6695,17.6523,17.6695,19400.0
2005-06-23 11:45:00,30.79,30.79,30.77,30.79,49000.0,17.6752,17.6752,17.6637,17.6752,49000.0
2005-06-23 11:50:00,30.79,30.82,30.79,30.79,111400.0,17.6752,17.6924,17.6752,17.6752,111400.0
2005-06-23 11:55:00,30.79,30.79,30.75,30.75,70800.0,17.6752,17.6752,17.6523,17.6523,70800.0
2005-06-23 12:00:00,30.75,30.75,30.73,30.75,116200.0,17.6523,17.6523,17.6408,17.6523,116200.0
2005-06-23 12:05:00,30.75,30.77,30.75,30.77,53400.0,17.6523,17.6637,17.6523,17.6637,53400.0
2005-06-23 12:10:00,30.77,30.78,30.76,30.78,31800.0,17.6637,17.6695,17.658,17.6695,31800.0
2005-06-23 12:15:00,30.77,30.77,30.75,30.75,59600.0,17.6637,17.6637,17.6523,17.6523,59600.0
2005-06-23 12:20:00,30.75,30.77,30.75,30.76,43200.0,17.6523,17.6637,17.6523,17.658,43200.0
2005-06-23 12:25:00,30.77,30.77,30.75,30.75,43600.0,17.6637,17.6637,17.6523,17.6523,43600.0
2005-06-23 12:30:00,30.75,30.77,30.75,30.76,32600.0,17.6523,17.6637,17.6523,17.658,32600.0
2005-06-23 12:35:00,30.75,30.77,30.75,30.75,163400.0,17.6523,17.6637,17.6523,17.6523,163400.0
2005-06-23 12:40:00,30.75,30.75,30.75,30.75,13800.0,17.6523,17.6523,17.6523,17.6523,13800.0
2005-06-23 12:45:00,30.75,30.75,30.75,30.75,31000.0,17.6523,17.6523,17.6523,17.6523,31000.0
2005-06-23 12:50:00,30.75,30.75,30.74,30.74,78000.0,17.6523,17.6523,17.6465,17.6465,78000.0
2005-06-23 12:55:00,30.75,30.75,30.73,30.73,50800.0,17.6523,17.6523,17.6408,17.6408,50800.0
2005-06-23 13:00:00,30.72,30.73,30.72,30.73,25800.0,17.635,17.6408,17.635,17.6408,25800.0
2005-06-23 13:05:00,30.73,30.74,30.7,30.7,56400.0,17.6408,17.6465,17.6236,17.6236,56400.0
2005-06-23 13:10:00,30.7,30.71,30.68,30.71,51000.0,17.6236,17.6293,17.6121,17.6293,51000.0
2005-06-23 13:15:00,30.71,30.71,30.68,30.7,47000.0,17.6293,17.6293,17.6121,17.6236,47000.0
2005-06-23 13:20:00,30.71,30.71,30.68,30.69,23000.0,17.6293,17.6293,17.6121,17.6178,23000.0
2005-06-23 13:25:00,30.69,30.7,30.68,30.69,24600.0,17.6178,17.6236,17.6121,17.6178,24600.0
2005-06-23 13:30:00,30.68,30.7,30.67,30.68,84000.0,17.6121,17.6236,17.6063,17.6121,84000.0
2005-06-23 13:35:00,30.68,30.68,30.61,30.61,112600.0,17.6121,17.6121,17.5719,17.5719,112600.0
2005-06-23 13:40:00,30.62,30.62,30.58,30.61,136000.0,17.5776,17.5776,17.5547,17.5719,136000.0
2005-06-23 13:45:00,30.62,30.63,30.57,30.57,100200.0,17.5776,17.5834,17.5489,17.5489,100200.0
2005-06-23 13:50:00,30.57,30.59,30.5,30.59,143400.0,17.5489,17.5604,17.5087,17.5604,143400.0
2005-06-23 13:55:00,30.59,30.6,30.58,30.6,110000.0,17.5604,17.5661,17.5547,17.5661,110000.0
2005-06-23 14:00:00,30.59,30.61,30.59,30.59,85600.0,17.5604,17.5719,17.5604,17.5604,85600.0
2005-06-23 14:05:00,30.59,30.61,30.57,30.6,53400.0,17.5604,17.5719,17.5489,17.5661,53400.0
2005-06-23 14:10:00,30.6,30.6,30.56,30.56,68400.0,17.5661,17.5661,17.5432,17.5432,68400.0
2005-06-23 14:15:00,30.56,30.65,30.56,30.65,56000.0,17.5432,17.5949,17.5432,17.5949,56000.0
2005-06-23 14:20:00,30.65,30.66,30.62,30.63,83000.0,17.5949,17.6006,17.5776,17.5834,83000.0
2005-06-23 14:25:00,30.63,30.63,30.58,30.6,57200.0,17.5834,17.5834,17.5547,17.5661,57200.0
2005-06-23 14:30:00,30.6,30.6,30.58,30.6,34000.0,17.5661,17.5661,17.5547,17.5661,34000.0
2005-06-23 14:35:00,30.6,30.63,30.6,30.63,24400.0,17.5661,17.5834,17.5661,17.5834,24400.0
2005-06-23 14:40:00,30.61,30.62,30.56,30.59,63600.0,17.5719,17.5776,17.5432,17.5604,63600.0
2005-06-23 14:45:00,30.58,30.6,30.57,30.6,40400.0,17.5547,17.5661,17.5489,17.5661,40400.0
2005-06-23 14:50:00,30.6,30.6,30.56,30.56,92600.0,17.5661,17.5661,17.5432,17.5432,92600.0
2005-06-23 14:55:00,30.57,30.59,30.55,30.58,41200.0,17.5489,17.5604,17.5374,17.5547,41200.0
2005-06-23 15:00:00,30.58,30.6,30.55,30.56,81400.0,17.5547,17.5661,17.5374,17.5432,81400.0
2005-06-23 15:05:00,30.57,30.58,30.51,30.52,151000.0,17.5489,17.5547,17.5145,17.5202,151000.0
2005-06-23 15:10:00,30.52,30.57,30.51,30.55,56000.0,17.5202,17.5489,17.5145,17.5374,56000.0
2005-06-23 15:15:00,30.55,30.57,30.55,30.57,27400.0,17.5374,17.5489,17.5374,17.5489,27400.0
2005-06-23 15:20:00,30.57,30.59,30.56,30.58,72600.0,17.5489,17.5604,17.5432,17.5547,72600.0
2005-06-23 15:25:00,30.59,30.59,30.54,30.55,101400.0,17.5604,17.5604,17.5317,17.5374,101400.0
2005-06-23 15:30:00,30.55,30.57,30.53,30.55,107000.0,17.5374,17.5489,17.526,17.5374,107000.0
2005-06-23 15:35:00,30.55,30.59,30.55,30.57,81400.0,17.5374,17.5604,17.5374,17.5489,81400.0
2005-06-23 15:40:00,30.57,30.57,30.55,30.57,130400.0,17.5489,17.5489,17.5374,17.5489,130400.0
2005-06-23 15:45:00,30.57,30.58,30.55,30.57,82600.0,17.5489,17.5547,17.5374,17.5489,82600.0
2005-06-23 15:50:00,30.58,30.58,30.54,30.54,153600.0,17.5547,17.5547,17.5317,17.5317,153600.0
2005-06-23 15:55:00,30.54,30.55,30.52,30.52,264200.0,17.5317,17.5374,17.5202,17.5202,264200.0
2005-06-24 09:30:00,30.16,30.48,30.0,30.48,187800.0,17.3136,17.4973,17.2217,17.4973,187800.0
2005-06-24 09:35:00,30.45,30.47,30.45,30.46,60000.0,17.48,17.4915,17.48,17.4858,60000.0
2005-06-24 09:40:00,30.46,30.46,30.42,30.44,79800.0,17.4858,17.4858,17.4628,17.4743,79800.0
2005-06-24 09:45:00,30.43,30.46,30.42,30.45,93600.0,17.4686,17.4858,17.4628,17.48,93600.0
2005-06-24 09:50:00,30.44,30.45,30.42,30.43,70800.0,17.4743,17.48,17.4628,17.4686,70800.0
2005-06-24 09:55:00,30.43,30.46,30.43,30.46,100000.0,17.4686,17.4858,17.4686,17.4858,100000.0
2005-06-24 10:00:00,30.46,30.5,30.45,30.46,135400.0,17.4858,17.5087,17.48,17.4858,135400.0
2005-06-24 10:05:00,30.46,30.48,30.43,30.45,157000.0,17.4858,17.4973,17.4686,17.48,157000.0
2005-06-24 10:10:00,30.45,30.46,30.45,30.46,178800.0,17.48,17.4858,17.48,17.4858,178800.0
2005-06-24 10:15:00,30.45,30.46,30.43,30.43,127400.0,17.48,17.4858,17.4686,17.4686,127400.0
2005-06-24 10:20:00,30.43,30.46,30.43,30.43,100200.0,17.4686,17.4858,17.4686,17.4686,100200.0
2005-06-24 10:25:00,30.43,30.46,30.43,30.43,127800.0,17.4686,17.4858,17.4686,17.4686,127800.0
2005-06-24 10:30:00,30.43,30.43,30.41,30.42,114400.0,17.4686,17.4686,17.4571,17.4628,114400.0
2005-06-24 10:35:00,30.43,30.43,30.41,30.42,160400.0,17.4686,17.4686,17.4571,17.4628,160400.0
2005-06-24 10:40:00,30.4,30.43,30.4,30.41,194400.0,17.4513,17.4686,17.4513,17.4571,194400.0
2005-06-24 10:45:00,30.42,30.43,30.41,30.42,100000.0,17.4628,17.4686,17.4571,17.4628,100000.0
2005-06-24 10:50:00,30.42,30.42,30.4,30.42,206000.0,17.4628,17.4628,17.4513,17.4628,206000.0
2005-06-24 10:55:00,30.41,30.43,30.38,30.41,118000.0,17.4571,17.4686,17.4399,17.4571,118000.0
2005-06-24 11:00:00,30.41,30.44,30.41,30.41,79800.0,17.4571,17.4743,17.4571,17.4571,79800.0
2005-06-24 11:05:00,30.41,30.43,30.41,30.43,66400.0,17.4571,17.4686,17.4571,17.4686,66400.0
2005-06-24 11:10:00,30.42,30.43,30.41,30.42,259200.0,17.4628,17.4686,17.4571,17.4628,259200.0
2005-06-24 11:15:00,30.42,30.42,30.39,30.41,165400.0,17.4628,17.4628,17.4456,17.4571,165400.0
2005-06-24 11:20:00,30.41,30.42,30.4,30.41,57800.0,17.4571,17.4628,17.4513,17.4571,57800.0
2005-06-24 11:25:00,30.4,30.41,30.39,30.4,57800.0,17.4513,17.4571,17.4456,17.4513,57800.0
2005-06-24 11:30:00,30.4,30.41,30.38,30.41,208000.0,17.4513,17.4571,17.4399,17.4571,208000.0
2005-06-24 11:35:00,30.41,30.43,30.38,30.38,63000.0,17.4571,17.4686,17.4399,17.4399,63000.0
2005-06-24 11:40:00,30.38,30.42,30.38,30.42,34200.0,17.4399,17.4628,17.4399,17.4628,34200.0
2005-06-24 11:45:00,30.42,30.45,30.42,30.44,84800.0,17.4628,17.48,17.4628,17.4743,84800.0
2005-06-24 11:50:00,30.45,30.46,30.43,30.43,134000.0,17.48,17.4858,17.4686,17.4686,134000.0
2005-06-24 11:55:00,30.43,30.45,30.41,30.44,82200.0,17.4686,17.48,17.4571,17.4743,82200.0
2005-06-24 12:00:00,30.44,30.44,30.42,30.43,99600.0,17.4743,17.4743,17.4628,17.4686,99600.0
2005-06-24 12:05:00,30.43,30.43,30.42,30.43,53400.0,17.4686,17.4686,17.4628,17.4686,53400.0
2005-06-24 12:10:00,30.43,30.43,30.42,30.43,98200.0,17.4686,17.4686,17.4628,17.4686,98200.0
2005-06-24 12:15:00,30.43,30.45,30.42,30.43,194400.0,17.4686,17.48,17.4628,17.4686,194400.0
2005-06-24 12:20:00,30.43,30.46,30.43,30.43,66200.0,17.4686,17.4858,17.4686,17.4686,66200.0
2005-06-24 12:25:00,30.43,30.43,30.42,30.43,87000.0,17.4686,17.4686,17.4628,17.4686,87000.0
2005-06-24 12:30:00,30.43,30.46,30.43,30.45,104800.0,17.4686,17.4858,17.4686,17.48,104800.0
2005-06-24 12:35:00,30.45,30.45,30.42,30.43,75600.0,17.48,17.48,17.4628,17.4686,75600.0
2005-06-24 12:40:00,30.43,30.43,30.42,30.43,50000.0,17.4686,17.4686,17.4628,17.4686,50000.0
2005-06-24 12:45:00,30.42,30.43,30.42,30.43,24800.0,17.4628,17.4686,17.4628,17.4686,24800.0
2005-06-24 12:50:00,30.43,30.44,30.42,30.43,163400.0,17.4686,17.4743,17.4628,17.4686,163400.0
2005-06-24 12:55:00,30.43,30.48,30.43,30.46,131400.0,17.4686,17.4973,17.4686,17.4858,131400.0
2005-06-24 13:00:00,30.47,30.47,30.46,30.47,75800.0,17.4915,17.4915,17.4858,17.4915,75800.0
2005-06-24 13:05:00,30.47,30.47,30.43,30.43,48800.0,17.4915,17.4915,17.4686,17.4686,48800.0
2005-06-24 13:10:00,30.43,30.43,30.41,30.43,95600.0,17.4686,17.4686,17.4571,17.4686,95600.0
2005-06-24 13:15:00,30.43,30.44,30.42,30.42,93400.0,17.4686,17.4743,17.4628,17.4628,93400.0
2005-06-24 13:20:00,30.43,30.43,30.42,30.43,60800.0,17.4686,17.4686,17.4628,17.4686,60800.0
2005-06-24 13:25:00,30.42,30.43,30.41,30.42,53400.0,17.4628,17.4686,17.4571,17.4628,53400.0
2005-06-24 13:30:00,30.42,30.43,30.41,30.42,78000.0,17.4628,17.4686,17.4571,17.4628,78000.0
2005-06-24 13:35:00,30.42,30.43,30.41,30.43,53200.0,17.4628,17.4686,17.4571,17.4686,53200.0
2005-06-24 13:40:00,30.42,30.43,30.42,30.43,38400.0,17.4628,17.4686,17.4628,17.4686,38400.0
2005-06-24 13:45:00,30.43,30.43,30.4,30.42,66400.0,17.4686,17.4686,17.4513,17.4628,66400.0
2005-06-24 13:50:00,30.42,30.43,30.41,30.42,79200.0,17.4628,17.4686,17.4571,17.4628,79200.0
2005-06-24 13:55:00,30.42,30.43,30.4,30.4,76200.0,17.4628,17.4686,17.4513,17.4513,76200.0
2005-06-24 14:00:00,30.41,30.41,30.35,30.36,200400.0,17.4571,17.4571,17.4226,17.4284,200400.0
2005-06-24 14:05:00,30.36,30.38,30.36,30.37,83400.0,17.4284,17.4399,17.4284,17.4341,83400.0
2005-06-24 14:10:00,30.37,30.4,30.37,30.39,37000.0,17.4341,17.4513,17.4341,17.4456,37000.0
2005-06-24 14:15:00,30.39,30.4,30.38,30.39,53000.0,17.4456,17.4513,17.4399,17.4456,53000.0
2005-06-24 14:20:00,30.4,30.4,30.39,30.39,53200.0,17.4513,17.4513,17.4456,17.4456,53200.0
2005-06-24 14:25:00,30.39,30.39,30.36,30.38,57800.0,17.4456,17.4456,17.4284,17.4399,57800.0
2005-06-24 14:30:00,30.37,30.4,30.36,30.4,77400.0,17.4341,17.4513,17.4284,17.4513,77400.0
2005-06-24 14:35:00,30.4,30.41,30.39,30.39,57800.0,17.4513,17.4571,17.4456,17.4456,57800.0
2005-06-24 14:40:00,30.4,30.4,30.38,30.38,49400.0,17.4513,17.4513,17.4399,17.4399,49400.0
2005-06-24 14:45:00,30.38,30.39,30.38,30.38,62400.0,17.4399,17.4456,17.4399,17.4399,62400.0
2005-06-24 14:50:00,30.38,30.38,30.34,30.34,142600.0,17.4399,17.4399,17.4169,17.4169,142600.0
2005-06-24 14:55:00,30.34,30.37,30.33,30.36,80000.0,17.4169,17.4341,17.4112,17.4284,80000.0
2005-06-24 15:00:00,30.36,30.39,30.35,30.35,87000.0,17.4284,17.4456,17.4226,17.4226,87000.0
2005-06-24 15:05:00,30.36,30.36,30.35,30.36,42800.0,17.4284,17.4284,17.4226,17.4284,42800.0
2005-06-24 15:10:00,30.36,30.36,30.32,30.32,205200.0,17.4284,17.4284,17.4054,17.4054,205200.0
2005-06-24 15:15:00,30.32,30.36,30.32,30.35,36200.0,17.4054,17.4284,17.4054,17.4226,36200.0
2005-06-24 15:20:00,30.36,30.41,30.35,30.4,95000.0,17.4284,17.4571,17.4226,17.4513,95000.0
2005-06-24 15:25:00,30.4,30.44,30.38,30.43,90400.0,17.4513,17.4743,17.4399,17.4686,90400.0
2005-06-24 15:30:00,30.43,30.45,30.42,30.43,85000.0,17.4686,17.48,17.4628,17.4686,85000.0
2005-06-24 15:35:00,30.43,30.48,30.43,30.47,96200.0,17.4686,17.4973,17.4686,17.4915,96200.0
2005-06-24 15:40:00,30.47,30.48,30.45,30.45,100800.0,17.4915,17.4973,17.48,17.48,100800.0
2005-06-24 15:45:00,30.45,30.45,30.43,30.43,146400.0,17.48,17.48,17.4686,17.4686,146400.0
2005-06-24 15:50:00,30.42,30.43,30.37,30.37,98600.0,17.4628,17.4686,17.4341,17.4341,98600.0
2005-06-24 15:55:00,30.36,30.39,30.36,30.36,199600.0,17.4284,17.4456,17.4284,17.4284,199600.0
2005-06-27 09:30:00,30.34,30.38,30.31,30.36,144400.0,17.4169,17.4399,17.3997,17.4284,144400.0
2005-06-27 09:35:00,30.36,30.41,30.34,30.41,37800.0,17.4284,17.4571,17.4169,17.4571,37800.0
2005-06-27 09:40:00,30.42,30.42,30.32,30.38,43800.0,17.4628,17.4628,17.4054,17.4399,43800.0
2005-06-27 09:45:00,30.38,30.43,30.36,30.39,51800.0,17.4399,17.4686,17.4284,17.4456,51800.0
2005-06-27 09:50:00,30.38,30.38,30.3,30.33,45600.0,17.4399,17.4399,17.3939,17.4112,45600.0
2005-06-27 09:55:00,30.33,30.35,30.3,30.32,25200.0,17.4112,17.4226,17.3939,17.4054,25200.0
2005-06-27 10:00:00,30.32,30.4,30.32,30.4,28000.0,17.4054,17.4513,17.4054,17.4513,28000.0
2005-06-27 10:05:00,30.41,30.42,30.4,30.4,359200.0,17.4571,17.4628,17.4513,17.4513,359200.0
2005-06-27 10:10:00,30.4,30.43,30.4,30.41,51400.0,17.4513,17.4686,17.4513,17.4571,51400.0
2005-06-27 10:15:00,30.41,30.49,30.4,30.47,53800.0,17.4571,17.503,17.4513,17.4915,53800.0
2005-06-27 10:20:00,30.47,30.48,30.46,30.46,30400.0,17.4915,17.4973,17.4858,17.4858,30400.0
2005-06-27 10:25:00,30.46,30.5,30.45,30.45,151000.0,17.4858,17.5087,17.48,17.48,151000.0
2005-06-27 10:30:00,30.45,30.48,30.43,30.48,50000.0,17.48,17.4973,17.4686,17.4973,50000.0
2005-06-27 10:35:00,30.48,30.48,30.45,30.48,40800.0,17.4973,17.4973,17.48,17.4973,40800.0
2005-06-27 10:40:00,30.47,30.47,30.44,30.44,31400.0,17.4915,17.4915,17.4743,17.4743,31400.0
2005-06-27 10:45:00,30.44,30.47,30.43,30.44,31800.0,17.4743,17.4915,17.4686,17.4743,31800.0
2005-06-27 10:50:00,30.44,30.45,30.43,30.43,37400.0,17.4743,17.48,17.4686,17.4686,37400.0
2005-06-27 10:55:00,30.43,30.43,30.42,30.43,39200.0,17.4686,17.4686,17.4628,17.4686,39200.0
2005-06-27 11:00:00,30.43,30.43,30.41,30.42,145400.0,17.4686,17.4686,17.4571,17.4628,145400.0
2005-06-27 11:05:00,30.41,30.42,30.4,30.4,141800.0,17.4571,17.4628,17.4513,17.4513,141800.0
2005-06-27 11:10:00,30.4,30.4,30.36,30.38,29400.0,17.4513,17.4513,17.4284,17.4399,29400.0
2005-06-27 11:15:00,30.37,30.41,30.36,30.4,30600.0,17.4341,17.4571,17.4284,17.4513,30600.0
2005-06-27 11:20:00,30.4,30.41,30.39,30.41,36400.0,17.4513,17.4571,17.4456,17.4571,36400.0
2005-06-27 11:25:00,30.41,30.42,30.38,30.41,51200.0,17.4571,17.4628,17.4399,17.4571,51200.0
2005-06-27 11:30:00,30.41,30.41,30.38,30.38,26600.0,17.4571,17.4571,17.4399,17.4399,26600.0
2005-06-27 11:35:00,30.38,30.38,30.34,30.36,25000.0,17.4399,17.4399,17.4169,17.4284,25000.0
2005-06-27 11:40:00,30.35,30.38,30.35,30.37,50200.0,17.4226,17.4399,17.4226,17.4341,50200.0
2005-06-27 11:45:00,30.37,30.39,30.35,30.39,33400.0,17.4341,17.4456,17.4226,17.4456,33400.0
2005-06-27 11:50:00,30.39,30.39,30.33,30.35,28400.0,17.4456,17.4456,17.4112,17.4226,28400.0
2005-06-27 11:55:00,30.35,30.36,30.35,30.35,15400.0,17.4226,17.4284,17.4226,17.4226,15400.0
2005-06-27 12:00:00,30.35,30.36,30.33,30.33,47200.0,17.4226,17.4284,17.4112,17.4112,47200.0
2005-06-27 12:05:00,30.33,30.35,30.33,30.35,91000.0,17.4112,17.4226,17.4112,17.4226,91000.0
2005-06-27 12:10:00,30.35,30.38,30.34,30.36,57000.0,17.4226,17.4399,17.4169,17.4284,57000.0
2005-06-27 12:15:00,30.36,30.41,30.36,30.36,36600.0,17.4284,17.4571,17.4284,17.4284,36600.0
2005-06-27 12:20:00,30.36,30.38,30.36,30.38,18600.0,17.4284,17.4399,17.4284,17.4399,18600.0
2005-06-27 12:25:00,30.38,30.39,30.36,30.38,17800.0,17.4399,17.4456,17.4284,17.4399,17800.0
2005-06-27 12:30:00,30.38,30.41,30.36,30.41,24800.0,17.4399,17.4571,17.4284,17.4571,24800.0
2005-06-27 12:35:00,30.41,30.41,30.39,30.4,25800.0,17.4571,17.4571,17.4456,17.4513,25800.0
2005-06-27 12:40:00,30.4,30.41,30.36,30.39,29800.0,17.4513,17.4571,17.4284,17.4456,29800.0
2005-06-27 12:45:00,30.39,30.39,30.36,30.38,39000.0,17.4456,17.4456,17.4284,17.4399,39000.0
2005-06-27 12:50:00,30.38,30.39,30.36,30.38,55800.0,17.4399,17.4456,17.4284,17.4399,55800.0
2005-06-27 12:55:00,30.37,30.39,30.36,30.38,31800.0,17.4341,17.4456,17.4284,17.4399,31800.0
2005-06-27 13:00:00,30.38,30.38,30.35,30.35,36400.0,17.4399,17.4399,17.4226,17.4226,36400.0
2005-06-27 13:05:00,30.36,30.39,30.36,30.39,28800.0,17.4284,17.4456,17.4284,17.4456,28800.0
2005-06-27 13:10:00,30.39,30.39,30.37,30.38,31800.0,17.4456,17.4456,17.4341,17.4399,31800.0
2005-06-27 13:15:00,30.38,30.38,30.36,30.37,6200.0,17.4399,17.4399,17.4284,17.4341,6200.0
2005-06-27 13:20:00,30.37,30.37,30.35,30.35,30800.0,17.4341,17.4341,17.4226,17.4226,30800.0
2005-06-27 13:25:00,30.35,30.35,30.33,30.33,36400.0,17.4226,17.4226,17.4112,17.4112,36400.0
2005-06-27 13:30:00,30.32,30.35,30.31,30.35,68800.0,17.4054,17.4226,17.3997,17.4226,68800.0
2005-06-27 13:35:00,30.34,30.35,30.33,30.35,17000.0,17.4169,17.4226,17.4112,17.4226,17000.0
2005-06-27 13:40:00,30.35,30.35,30.32,30.32,46000.0,17.4226,17.4226,17.4054,17.4054,46000.0
2005-06-27 13:45:00,30.32,30.35,30.31,30.35,69600.0,17.4054,17.4226,17.3997,17.4226,69600.0
2005-06-27 13:50:00,30.35,30.35,30.34,30.34,26000.0,17.4226,17.4226,17.4169,17.4169,26000.0
2005-06-27 13:55:00,30.35,30.35,30.31,30.31,48800.0,17.4226,17.4226,17.3997,17.3997,48800.0
2005-06-27 14:00:00,30.32,30.33,30.3,30.31,135800.0,17.4054,17.4112,17.3939,17.3997,135800.0
2005-06-27 14:05:00,30.32,30.32,30.31,30.32,63800.0,17.4054,17.4054,17.3997,17.4054,63800.0
2005-06-27 14:10:00,30.32,30.32,30.31,30.32,46600.0,17.4054,17.4054,17.3997,17.4054,46600.0
2005-06-27 14:15:00,30.31,30.32,30.31,30.32,20200.0,17.3997,17.4054,17.3997,17.4054,20200.0
2005-06-27 14:20:00,30.32,30.33,30.3,30.33,72800.0,17.4054,17.4112,17.3939,17.4112,72800.0
2005-06-27 14:25:00,30.33,30.33,30.3,30.31,32400.0,17.4112,17.4112,17.3939,17.3997,32400.0
2005-06-27 14:30:00,30.31,30.35,30.3,30.32,70200.0,17.3997,17.4226,17.3939,17.4054,70200.0
2005-06-27 14:35:00,30.33,30.33,30.29,30.3,43800.0,17.4112,17.4112,17.3882,17.3939,43800.0
2005-06-27 14:40:00,30.3,30.3,30.28,30.28,45600.0,17.3939,17.3939,17.3825,17.3825,45600.0
2005-06-27 14:45:00,30.28,30.31,30.27,30.31,134800.0,17.3825,17.3997,17.3767,17.3997,134800.0
2005-06-27 14:50:00,30.3,30.34,30.3,30.33,81600.0,17.3939,17.4169,17.3939,17.4112,81600.0
2005-06-27 14:55:00,30.33,30.33,30.32,30.33,32200.0,17.4112,17.4112,17.4054,17.4112,32200.0
2005-06-27 15:00:00,30.33,30.33,30.31,30.31,32600.0,17.4112,17.4112,17.3997,17.3997,32600.0
2005-06-27 15:05:00,30.32,30.36,30.31,30.36,101200.0,17.4054,17.4284,17.3997,17.4284,101200.0
2005-06-27 15:10:00,30.36,30.38,30.36,30.37,60200.0,17.4284,17.4399,17.4284,17.4341,60200.0
2005-06-27 15:15:00,30.37,30.39,30.36,30.39,41400.0,17.4341,17.4456,17.4284,17.4456,41400.0
2005-06-27 15:20:00,30.39,30.39,30.36,30.36,31800.0,17.4456,17.4456,17.4284,17.4284,31800.0
2005-06-27 15:25:00,30.36,30.41,30.36,30.36,88000.0,17.4284,17.4571,17.4284,17.4284,88000.0
2005-06-27 15:30:00,30.36,30.36,30.34,30.36,59400.0,17.4284,17.4284,17.4169,17.4284,59400.0
2005-06-27 15:35:00,30.35,30.39,30.35,30.37,117600.0,17.4226,17.4456,17.4226,17.4341,117600.0
2005-06-27 15:40:00,30.36,30.37,30.33,30.33,98200.0,17.4284,17.4341,17.4112,17.4112,98200.0
2005-06-27 15:45:00,30.33,30.35,30.33,30.35,77000.0,17.4112,17.4226,17.4112,17.4226,77000.0
2005-06-27 15:50:00,30.35,30.35,30.32,30.32,90400.0,17.4226,17.4226,17.4054,17.4054,90400.0
2005-06-27 15:55:00,30.32,30.32,30.3,30.31,160400.0,17.4054,17.4054,17.3939,17.3997,160400.0
2005-06-28 09:30:00,30.38,30.38,30.33,30.33,172000.0,17.4399,17.4399,17.4112,17.4112,172000.0
2005-06-28 09:35:00,30.33,30.34,30.29,30.34,84200.0,17.4112,17.4169,17.3882,17.4169,84200.0
2005-06-28 09:40:00,30.32,30.38,30.32,30.34,71200.0,17.4054,17.4399,17.4054,17.4169,71200.0
2005-06-28 09:45:00,30.34,30.4,30.34,30.4,81800.0,17.4169,17.4513,17.4169,17.4513,81800.0
2005-06-28 09:50:00,30.4,30.42,30.39,30.42,51200.0,17.4513,17.4628,17.4456,17.4628,51200.0
2005-06-28 09:55:00,30.42,30.44,30.42,30.43,89200.0,17.4628,17.4743,17.4628,17.4686,89200.0
2005-06-28 10:00:00,30.43,30.47,30.43,30.46,85600.0,17.4686,17.4915,17.4686,17.4858,85600.0
2005-06-28 10:05:00,30.45,30.46,30.43,30.46,51400.0,17.48,17.4858,17.4686,17.4858,51400.0
2005-06-28 10:10:00,30.45,30.48,30.44,30.44,37200.0,17.48,17.4973,17.4743,17.4743,37200.0
2005-06-28 10:15:00,30.44,30.48,30.43,30.43,58400.0,17.4743,17.4973,17.4686,17.4686,58400.0
2005-06-28 10:20:00,30.43,30.47,30.43,30.47,40200.0,17.4686,17.4915,17.4686,17.4915,40200.0
2005-06-28 10:25:00,30.47,30.47,30.46,30.47,32200.0,17.4915,17.4915,17.4858,17.4915,32200.0
2005-06-28 10:30:00,30.47,30.5,30.47,30.49,78200.0,17.4915,17.5087,17.4915,17.503,78200.0
2005-06-28 10:35:00,30.49,30.49,30.47,30.47,41000.0,17.503,17.503,17.4915,17.4915,41000.0
2005-06-28 10:40:00,30.47,30.48,30.43,30.45,77400.0,17.4915,17.4973,17.4686,17.48,77400.0
2005-06-28 10:45:00,30.45,30.45,30.43,30.45,39800.0,17.48,17.48,17.4686,17.48,39800.0
2005-06-28 10:50:00,30.45,30.48,30.45,30.46,41400.0,17.48,17.4973,17.48,17.4858,41400.0
2005-06-28 10:55:00,30.46,30.46,30.44,30.45,37800.0,17.4858,17.4858,17.4743,17.48,37800.0
2005-06-28 11:00:00,30.45,30.46,30.45,30.45,31600.0,17.48,17.4858,17.48,17.48,31600.0
2005-06-28 11:05:00,30.45,30.45,30.42,30.44,36200.0,17.48,17.48,17.4628,17.4743,36200.0
2005-06-28 11:10:00,30.44,30.44,30.35,30.38,142000.0,17.4743,17.4743,17.4226,17.4399,142000.0
2005-06-28 11:15:00,30.39,30.39,30.38,30.38,76400.0,17.4456,17.4456,17.4399,17.4399,76400.0
2005-06-28 11:20:00,30.38,30.47,30.38,30.46,183400.0,17.4399,17.4915,17.4399,17.4858,183400.0
2005-06-28 11:25:00,30.46,30.48,30.45,30.46,46200.0,17.4858,17.4973,17.48,17.4858,46200.0
2005-06-28 11:30:00,30.46,30.53,30.46,30.53,150200.0,17.4858,17.526,17.4858,17.526,150200.0
2005-06-28 11:35:00,30.53,30.54,30.52,30.52,56200.0,17.526,17.5317,17.5202,17.5202,56200.0
2005-06-28 11:40:00,30.52,30.54,30.5,30.52,57200.0,17.5202,17.5317,17.5087,17.5202,57200.0
2005-06-28 11:45:00,30.52,30.52,30.49,30.5,24600.0,17.5202,17.5202,17.503,17.5087,24600.0
2005-06-28 11:50:00,30.5,30.52,30.5,30.51,46200.0,17.5087,17.5202,17.5087,17.5145,46200.0
2005-06-28 11:55:00,30.52,30.54,30.51,30.53,59400.0,17.5202,17.5317,17.5145,17.526,59400.0
2005-06-28 12:00:00,30.52,30.53,30.5,30.52,30600.0,17.5202,17.526,17.5087,17.5202,30600.0
2005-06-28 12:05:00,30.52,30.53,30.52,30.52,13600.0,17.5202,17.526,17.5202,17.5202,13600.0
2005-06-28 12:10:00,30.52,30.53,30.52,30.53,40600.0,17.5202,17.526,17.5202,17.526,40600.0
2005-06-28 12:15:00,30.52,30.56,30.51,30.51,51400.0,17.5202,17.5432,17.5145,17.5145,51400.0
2005-06-28 12:20:00,30.52,30.55,30.52,30.54,97600.0,17.5202,17.5374,17.5202,17.5317,97600.0
2005-06-28 12:25:00,30.54,30.55,30.52,30.53,51800.0,17.5317,17.5374,17.5202,17.526,51800.0
2005-06-28 12:30:00,30.53,30.54,30.5,30.5,39400.0,17.526,17.5317,17.5087,17.5087,39400.0
2005-06-28 12:35:00,30.5,30.52,30.5,30.52,65800.0,17.5087,17.5202,17.5087,17.5202,65800.0
2005-06-28 12:40:00,30.52,30.53,30.5,30.53,55800.0,17.5202,17.526,17.5087,17.526,55800.0
2005-06-28 12:45:00,30.53,30.58,30.53,30.57,50000.0,17.526,17.5547,17.526,17.5489,50000.0
2005-06-28 12:50:00,30.57,30.57,30.55,30.55,24600.0,17.5489,17.5489,17.5374,17.5374,24600.0
2005-06-28 12:55:00,30.56,30.56,30.55,30.55,26000.0,17.5432,17.5432,17.5374,17.5374,26000.0
2005-06-28 13:00:00,30.55,30.58,30.55,30.58,72400.0,17.5374,17.5547,17.5374,17.5547,72400.0
2005-06-28 13:05:00,30.57,30.6,30.57,30.59,76400.0,17.5489,17.5661,17.5489,17.5604,76400.0
2005-06-28 13:10:00,30.59,30.65,30.59,30.64,102800.0,17.5604,17.5949,17.5604,17.5891,102800.0
2005-06-28 13:15:00,30.63,30.65,30.63,30.64,49800.0,17.5834,17.5949,17.5834,17.5891,49800.0
2005-06-28 13:20:00,30.64,30.68,30.63,30.68,68200.0,17.5891,17.6121,17.5834,17.6121,68200.0
2005-06-28 13:25:00,30.68,30.68,30.67,30.67,35600.0,17.6121,17.6121,17.6063,17.6063,35600.0
2005-06-28 13:30:00,30.67,30.68,30.66,30.67,61600.0,17.6063,17.6121,17.6006,17.6063,61600.0
2005-06-28 13:35:00,30.67,30.67,30.66,30.66,29600.0,17.6063,17.6063,17.6006,17.6006,29600.0
2005-06-28 13:40:00,30.66,30.67,30.65,30.66,34000.0,17.6006,17.6063,17.5949,17.6006,34000.0
2005-06-28 13:45:00,30.66,30.68,30.66,30.67,31800.0,17.6006,17.6121,17.6006,17.6063,31800.0
2005-06-28 13:50:00,30.67,30.72,30.67,30.68,73200.0,17.6063,17.635,17.6063,17.6121,73200.0
2005-06-28 13:55:00,30.68,30.68,30.66,30.67,58000.0,17.6121,17.6121,17.6006,17.6063,58000.0
2005-06-28 14:00:00,30.67,30.7,30.67,30.69,110600.0,17.6063,17.6236,17.6063,17.6178,110600.0
2005-06-28 14:05:00,30.69,30.7,30.68,30.68,40000.0,17.6178,17.6236,17.6121,17.6121,40000.0
2005-06-28 14:10:00,30.68,30.68,30.68,30.68,44000.0,17.6121,17.6121,17.6121,17.6121,44000.0
2005-06-28 14:15:00,30.68,30.68,30.68,30.68,25200.0,17.6121,17.6121,17.6121,17.6121,25200.0
2005-06-28 14:20:00,30.68,30.68,30.66,30.66,70600.0,17.6121,17.6121,17.6006,17.6006,70600.0
2005-06-28 14:25:00,30.67,30.68,30.66,30.67,46400.0,17.6063,17.6121,17.6006,17.6063,46400.0
2005-06-28 14:30:00,30.67,30.68,30.66,30.68,46400.0,17.6063,17.6121,17.6006,17.6121,46400.0
2005-06-28 14:35:00,30.67,30.7,30.67,30.68,49800.0,17.6063,17.6236,17.6063,17.6121,49800.0
2005-06-28 14:40:00,30.68,30.74,30.68,30.73,112200.0,17.6121,17.6465,17.6121,17.6408,112200.0
2005-06-28 14:45:00,30.73,30.73,30.7,30.71,44000.0,17.6408,17.6408,17.6236,17.6293,44000.0
2005-06-28 14:50:00,30.71,30.75,30.71,30.73,43000.0,17.6293,17.6523,17.6293,17.6408,43000.0
2005-06-28 14:55:00,30.74,30.75,30.73,30.74,49000.0,17.6465,17.6523,17.6408,17.6465,49000.0
2005-06-28 15:00:00,30.74,30.74,30.72,30.73,58800.0,17.6465,17.6465,17.635,17.6408,58800.0
2005-06-28 15:05:00,30.73,30.74,30.7,30.71,102000.0,17.6408,17.6465,17.6236,17.6293,102000.0
2005-06-28 15:10:00,30.72,30.73,30.71,30.73,65200.0,17.635,17.6408,17.6293,17.6408,65200.0
2005-06-28 15:15:00,30.73,30.73,30.72,30.72,65600.0,17.6408,17.6408,17.635,17.635,65600.0
2005-06-28 15:20:00,30.72,30.72,30.7,30.71,69400.0,17.635,17.635,17.6236,17.6293,69400.0
2005-06-28 15:25:00,30.72,30.72,30.71,30.72,69800.0,17.635,17.635,17.6293,17.635,69800.0
2005-06-28 15:30:00,30.72,30.73,30.71,30.71,112800.0,17.635,17.6408,17.6293,17.6293,112800.0
2005-06-28 15:35:00,30.71,30.72,30.71,30.72,68600.0,17.6293,17.635,17.6293,17.635,68600.0
2005-06-28 15:40:00,30.71,30.72,30.7,30.71,101000.0,17.6293,17.635,17.6236,17.6293,101000.0
2005-06-28 15:45:00,30.71,30.71,30.7,30.71,159000.0,17.6293,17.6293,17.6236,17.6293,159000.0
2005-06-28 15:50:00,30.7,30.71,30.68,30.69,106000.0,17.6236,17.6293,17.6121,17.6178,106000.0
2005-06-28 15:55:00,30.68,30.69,30.68,30.68,208000.0,17.6121,17.6178,17.6121,17.6121,208000.0
2005-06-29 09:30:00,30.96,30.98,30.93,30.95,444200.0,17.7728,17.7843,17.7556,17.7671,444200.0
2005-06-29 09:35:00,30.95,30.96,30.84,30.86,188800.0,17.7671,17.7728,17.7039,17.7154,188800.0
2005-06-29 09:40:00,30.88,30.92,30.86,30.9,101800.0,17.7269,17.7498,17.7154,17.7384,101800.0
2005-06-29 09:45:00,30.89,30.96,30.89,30.93,389200.0,17.7326,17.7728,17.7326,17.7556,389200.0
2005-06-29 09:50:00,30.93,30.95,30.92,30.92,111600.0,17.7556,17.7671,17.7498,17.7498,111600.0
2005-06-29 09:55:00,30.91,30.93,30.91,30.91,115000.0,17.7441,17.7556,17.7441,17.7441,115000.0
2005-06-29 10:00:00,30.91,30.94,30.9,30.92,129800.0,17.7441,17.7613,17.7384,17.7498,129800.0
2005-06-29 10:05:00,30.92,30.93,30.9,30.92,62200.0,17.7498,17.7556,17.7384,17.7498,62200.0
2005-06-29 10:10:00,30.92,30.92,30.89,30.9,40000.0,17.7498,17.7498,17.7326,17.7384,40000.0
2005-06-29 10:15:00,30.91,30.93,30.9,30.93,144400.0,17.7441,17.7556,17.7384,17.7556,144400.0
2005-06-29 10:20:00,30.92,30.92,30.9,30.92,52400.0,17.7498,17.7498,17.7384,17.7498,52400.0
2005-06-29 10:25:00,30.92,30.93,30.9,30.92,139000.0,17.7498,17.7556,17.7384,17.7498,139000.0
2005-06-29 10:30:00,30.93,30.97,30.92,30.96,96600.0,17.7556,17.7785,17.7498,17.7728,96600.0
2005-06-29 10:35:00,30.97,30.98,30.95,30.95,37200.0,17.7785,17.7843,17.7671,17.7671,37200.0
2005-06-29 10:40:00,30.95,30.95,30.93,30.94,41800.0,17.7671,17.7671,17.7556,17.7613,41800.0
2005-06-29 10:45:00,30.95,30.95,30.93,30.95,56600.0,17.7671,17.7671,17.7556,17.7671,56600.0
2005-06-29 10:50:00,30.95,30.96,30.94,30.96,69200.0,17.7671,17.7728,17.7613,17.7728,69200.0
2005-06-29 10:55:00,30.97,30.98,30.95,30.95,154000.0,17.7785,17.7843,17.7671,17.7671,154000.0
2005-06-29 11:00:00,30.95,30.95,30.92,30.93,37000.0,17.7671,17.7671,17.7498,17.7556,37000.0
2005-06-29 11:05:00,30.93,30.94,30.9,30.9,36800.0,17.7556,17.7613,17.7384,17.7384,36800.0
2005-06-29 11:10:00,30.9,30.93,30.88,30.92,38000.0,17.7384,17.7556,17.7269,17.7498,38000.0
2005-06-29 11:15:00,30.92,30.92,30.91,30.92,41800.0,17.7498,17.7498,17.7441,17.7498,41800.0
2005-06-29 11:20:00,30.91,30.93,30.91,30.91,68200.0,17.7441,17.7556,17.7441,17.7441,68200.0
2005-06-29 11:25:00,30.91,30.93,30.9,30.92,42600.0,17.7441,17.7556,17.7384,17.7498,42600.0
2005-06-29 11:30:00,30.92,30.94,30.92,30.94,72800.0,17.7498,17.7613,17.7498,17.7613,72800.0
2005-06-29 11:35:00,30.93,30.95,30.93,30.95,44400.0,17.7556,17.7671,17.7556,17.7671,44400.0
2005-06-29 11:40:00,30.95,30.95,30.93,30.93,70200.0,17.7671,17.7671,17.7556,17.7556,70200.0
2005-06-29 11:45:00,30.93,30.95,30.93,30.95,44800.0,17.7556,17.7671,17.7556,17.7671,44800.0
2005-06-29 11:50:00,30.96,30.96,30.95,30.96,91000.0,17.7728,17.7728,17.7671,17.7728,91000.0
2005-06-29 11:55:00,30.96,30.96,30.95,30.96,94400.0,17.7728,17.7728,17.7671,17.7728,94400.0
2005-06-29 12:00:00,30.96,30.97,30.95,30.96,86000.0,17.7728,17.7785,17.7671,17.7728,86000.0
2005-06-29 12:05:00,30.96,30.96,30.95,30.96,25800.0,17.7728,17.7728,17.7671,17.7728,25800.0
2005-06-29 12:10:00,30.96,30.97,30.95,30.96,58800.0,17.7728,17.7785,17.7671,17.7728,58800.0
2005-06-29 12:15:00,30.96,30.97,30.95,30.97,40400.0,17.7728,17.7785,17.7671,17.7785,40400.0
2005-06-29 12:20:00,30.97,30.99,30.97,30.99,68200.0,17.7785,17.79,17.7785,17.79,68200.0
2005-06-29 12:25:00,30.98,31.0,30.98,30.99,99000.0,17.7843,17.7958,17.7843,17.79,99000.0
2005-06-29 12:30:00,30.99,31.0,30.99,30.99,42200.0,17.79,17.7958,17.79,17.79,42200.0
2005-06-29 12:35:00,30.99,30.99,30.98,30.98,26200.0,17.79,17.79,17.7843,17.7843,26200.0
2005-06-29 12:40:00,30.98,31.02,30.98,31.01,320600.0,17.7843,17.8073,17.7843,17.8015,320600.0
2005-06-29 12:45:00,31.01,31.03,30.98,31.02,95000.0,17.8015,17.813,17.7843,17.8073,95000.0
2005-06-29 12:50:00,31.02,31.04,31.02,31.03,170200.0,17.8073,17.8187,17.8073,17.813,170200.0
2005-06-29 12:55:00,31.03,31.05,31.0,31.04,214600.0,17.813,17.8245,17.7958,17.8187,214600.0
2005-06-29 13:00:00,31.03,31.04,31.03,31.04,30200.0,17.813,17.8187,17.813,17.8187,30200.0
2005-06-29 13:05:00,31.03,31.04,31.03,31.04,199000.0,17.813,17.8187,17.813,17.8187,199000.0
2005-06-29 13:10:00,31.03,31.05,31.03,31.05,79000.0,17.813,17.8245,17.813,17.8245,79000.0
2005-06-29 13:15:00,31.05,31.05,31.04,31.04,155800.0,17.8245,17.8245,17.8187,17.8187,155800.0
2005-06-29 13:20:00,31.04,31.05,31.04,31.05,47800.0,17.8187,17.8245,17.8187,17.8245,47800.0
2005-06-29 13:25:00,31.05,31.06,31.05,31.05,73000.0,17.8245,17.8302,17.8245,17.8245,73000.0
2005-06-29 13:30:00,31.06,31.06,31.05,31.06,162800.0,17.8302,17.8302,17.8245,17.8302,162800.0
2005-06-29 13:35:00,31.05,31.06,31.05,31.05,214000.0,17.8245,17.8302,17.8245,17.8245,214000.0
2005-06-29 13:40:00,31.05,31.06,31.04,31.05,105000.0,17.8245,17.8302,17.8187,17.8245,105000.0
2005-06-29 13:45:00,31.05,31.05,31.01,31.01,87000.0,17.8245,17.8245,17.8015,17.8015,87000.0
2005-06-29 13:50:00,31.01,31.02,31.0,31.0,116800.0,17.8015,17.8073,17.7958,17.7958,116800.0
2005-06-29 13:55:00,31.01,31.01,30.99,31.0,73600.0,17.8015,17.8015,17.79,17.7958,73600.0
2005-06-29 14:00:00,31.0,31.02,31.0,31.0,173000.0,17.7958,17.8073,17.7958,17.7958,173000.0
2005-06-29 14:05:00,31.0,31.0,30.98,30.98,47400.0,17.7958,17.7958,17.7843,17.7843,47400.0
2005-06-29 14:10:00,30.98,31.0,30.98,31.0,113400.0,17.7843,17.7958,17.7843,17.7958,113400.0
2005-06-29 14:15:00,31.0,31.02,31.0,31.0,114000.0,17.7958,17.8073,17.7958,17.7958,114000.0
2005-06-29 14:20:00,31.0,31.02,31.0,31.01,123000.0,17.7958,17.8073,17.7958,17.8015,123000.0
2005-06-29 14:25:00,31.02,31.02,31.0,31.01,89600.0,17.8073,17.8073,17.7958,17.8015,89600.0
2005-06-29 14:30:00,31.02,31.02,31.01,31.01,89000.0,17.8073,17.8073,17.8015,17.8015,89000.0
2005-06-29 14:35:00,31.02,31.02,31.01,31.02,233400.0,17.8073,17.8073,17.8015,17.8073,233400.0
2005-06-29 14:40:00,31.01,31.02,31.0,31.0,125000.0,17.8015,17.8073,17.7958,17.7958,125000.0
2005-06-29 14:45:00,31.0,31.0,30.98,31.0,143600.0,17.7958,17.7958,17.7843,17.7958,143600.0
2005-06-29 14:50:00,30.99,31.0,30.99,30.99,110800.0,17.79,17.7958,17.79,17.79,110800.0
2005-06-29 14:55:00,30.99,31.01,30.99,31.0,177600.0,17.79,17.8015,17.79,17.7958,177600.0
2005-06-29 15:00:00,31.0,31.0,30.99,31.0,80800.0,17.7958,17.7958,17.79,17.7958,80800.0
2005-06-29 15:05:00,31.0,31.0,31.0,31.0,160600.0,17.7958,17.7958,17.7958,17.7958,160600.0
2005-06-29 15:10:00,31.0,31.01,31.0,31.0,139000.0,17.7958,17.8015,17.7958,17.7958,139000.0
2005-06-29 15:15:00,31.0,31.01,31.0,31.0,72600.0,17.7958,17.8015,17.7958,17.7958,72600.0
2005-06-29 15:20:00,31.0,31.01,31.0,31.0,128400.0,17.7958,17.8015,17.7958,17.7958,128400.0
2005-06-29 15:25:00,31.0,31.0,30.98,30.99,302600.0,17.7958,17.7958,17.7843,17.79,302600.0
2005-06-29 15:30:00,30.99,30.99,30.99,30.99,95400.0,17.79,17.79,17.79,17.79,95400.0
2005-06-29 15:35:00,30.99,31.03,30.99,31.02,229800.0,17.79,17.813,17.79,17.8073,229800.0
2005-06-29 15:40:00,31.02,31.02,31.0,31.01,147400.0,17.8073,17.8073,17.7958,17.8015,147400.0
2005-06-29 15:45:00,31.02,31.02,31.0,31.02,365200.0,17.8073,17.8073,17.7958,17.8073,365200.0
2005-06-29 15:50:00,31.02,31.02,31.02,31.02,192400.0,17.8073,17.8073,17.8073,17.8073,192400.0
2005-06-29 15:55:00,31.02,31.02,30.97,30.98,442000.0,17.8073,17.8073,17.7785,17.7843,442000.0
2005-06-30 09:30:00,31.0,31.08,30.91,30.91,331400.0,17.7958,17.8417,17.7441,17.7441,331400.0
2005-06-30 09:35:00,30.91,30.99,30.91,30.98,149400.0,17.7441,17.79,17.7441,17.7843,149400.0
2005-06-30 09:40:00,30.98,31.07,30.97,31.02,194600.0,17.7843,17.836,17.7785,17.8073,194600.0
2005-06-30 09:45:00,31.03,31.08,31.01,31.02,361000.0,17.813,17.8417,17.8015,17.8073,361000.0
2005-06-30 09:50:00,31.02,31.03,31.01,31.02,230400.0,17.8073,17.813,17.8015,17.8073,230400.0
2005-06-30 09:55:00,31.02,31.03,30.97,31.0,137400.0,17.8073,17.813,17.7785,17.7958,137400.0
2005-06-30 10:00:00,31.0,31.01,30.99,30.99,219200.0,17.7958,17.8015,17.79,17.79,219200.0
2005-06-30 10:05:00,30.99,31.01,30.98,30.98,55000.0,17.79,17.8015,17.7843,17.7843,55000.0
2005-06-30 10:10:00,30.98,30.99,30.95,30.95,141800.0,17.7843,17.79,17.7671,17.7671,141800.0
2005-06-30 10:15:00,30.95,30.97,30.93,30.93,56400.0,17.7671,17.7785,17.7556,17.7556,56400.0
2005-06-30 10:20:00,30.93,30.93,30.9,30.9,68400.0,17.7556,17.7556,17.7384,17.7384,68400.0
2005-06-30 10:25:00,30.9,30.91,30.88,30.88,168400.0,17.7384,17.7441,17.7269,17.7269,168400.0
2005-06-30 10:30:00,30.88,30.92,30.87,30.9,63600.0,17.7269,17.7498,17.7211,17.7384,63600.0
2005-06-30 10:35:00,30.89,30.89,30.86,30.87,52800.0,17.7326,17.7326,17.7154,17.7211,52800.0
2005-06-30 10:40:00,30.86,30.88,30.86,30.88,46000.0,17.7154,17.7269,17.7154,17.7269,46000.0
2005-06-30 10:45:00,30.88,30.9,30.88,30.89,54800.0,17.7269,17.7384,17.7269,17.7326,54800.0
2005-06-30 10:50:00,30.89,30.89,30.85,30.86,66000.0,17.7326,17.7326,17.7097,17.7154,66000.0
2005-06-30 10:55:00,30.86,30.88,30.86,30.86,199200.0,17.7154,17.7269,17.7154,17.7154,199200.0
2005-06-30 11:00:00,30.86,30.88,30.85,30.86,195800.0,17.7154,17.7269,17.7097,17.7154,195800.0
2005-06-30 11:05:00,30.86,30.86,30.85,30.86,124000.0,17.7154,17.7154,17.7097,17.7154,124000.0
2005-06-30 11:10:00,30.84,30.86,30.83,30.84,130000.0,17.7039,17.7154,17.6982,17.7039,130000.0
2005-06-30 11:15:00,30.84,30.84,30.81,30.82,71600.0,17.7039,17.7039,17.6867,17.6924,71600.0
2005-06-30 11:20:00,30.83,30.84,30.81,30.82,57200.0,17.6982,17.7039,17.6867,17.6924,57200.0
2005-06-30 11:25:00,30.82,30.83,30.78,30.78,90200.0,17.6924,17.6982,17.6695,17.6695,90200.0
2005-06-30 11:30:00,30.79,30.79,30.76,30.77,105400.0,17.6752,17.6752,17.658,17.6637,105400.0
2005-06-30 11:35:00,30.77,30.8,30.77,30.78,119200.0,17.6637,17.681,17.6637,17.6695,119200.0
2005-06-30 11:40:00,30.78,30.81,30.78,30.79,253400.0,17.6695,17.6867,17.6695,17.6752,253400.0
2005-06-30 11:45:00,30.8,30.81,30.79,30.79,69800.0,17.681,17.6867,17.6752,17.6752,69800.0
2005-06-30 11:50:00,30.8,30.81,30.79,30.81,50800.0,17.681,17.6867,17.6752,17.6867,50800.0
2005-06-30 11:55:00,30.8,30.81,30.79,30.79,118000.0,17.681,17.6867,17.6752,17.6752,118000.0
2005-06-30 12:00:00,30.79,30.79,30.78,30.78,69400.0,17.6752,17.6752,17.6695,17.6695,69400.0
2005-06-30 12:05:00,30.78,30.78,30.77,30.78,119800.0,17.6695,17.6695,17.6637,17.6695,119800.0
2005-06-30 12:10:00,30.78,30.78,30.75,30.75,202800.0,17.6695,17.6695,17.6523,17.6523,202800.0
2005-06-30 12:15:00,30.77,30.81,30.77,30.8,219800.0,17.6637,17.6867,17.6637,17.681,219800.0
2005-06-30 12:20:00,30.81,30.82,30.79,30.81,38200.0,17.6867,17.6924,17.6752,17.6867,38200.0
2005-06-30 12:25:00,30.81,30.85,30.81,30.85,34600.0,17.6867,17.7097,17.6867,17.7097,34600.0
2005-06-30 12:30:00,30.83,30.85,30.83,30.84,33200.0,17.6982,17.7097,17.6982,17.7039,33200.0
2005-06-30 12:35:00,30.84,30.85,30.84,30.84,32800.0,17.7039,17.7097,17.7039,17.7039,32800.0
2005-06-30 12:40:00,30.84,30.85,30.83,30.85,36600.0,17.7039,17.7097,17.6982,17.7097,36600.0
2005-06-30 12:45:00,30.84,30.89,30.84,30.88,90200.0,17.7039,17.7326,17.7039,17.7269,90200.0
2005-06-30 12:50:00,30.86,30.88,30.84,30.85,82600.0,17.7154,17.7269,17.7039,17.7097,82600.0
2005-06-30 12:55:00,30.85,30.85,30.84,30.85,199600.0,17.7097,17.7097,17.7039,17.7097,199600.0
2005-06-30 13:00:00,30.85,30.85,30.83,30.83,36400.0,17.7097,17.7097,17.6982,17.6982,36400.0
2005-06-30 13:05:00,30.83,30.84,30.83,30.84,32200.0,17.6982,17.7039,17.6982,17.7039,32200.0
2005-06-30 13:10:00,30.84,30.84,30.82,30.84,49400.0,17.7039,17.7039,17.6924,17.7039,49400.0
2005-06-30 13:15:00,30.84,30.84,30.82,30.82,29400.0,17.7039,17.7039,17.6924,17.6924,29400.0
2005-06-30 13:20:00,30.83,30.84,30.82,30.82,19200.0,17.6982,17.7039,17.6924,17.6924,19200.0
2005-06-30 13:25:00,30.82,30.82,30.81,30.81,30400.0,17.6924,17.6924,17.6867,17.6867,30400.0
2005-06-30 13:30:00,30.81,30.82,30.79,30.8,79800.0,17.6867,17.6924,17.6752,17.681,79800.0
2005-06-30 13:35:00,30.81,30.81,30.8,30.81,57800.0,17.6867,17.6867,17.681,17.6867,57800.0
2005-06-30 13:40:00,30.8,30.85,30.8,30.85,75000.0,17.681,17.7097,17.681,17.7097,75000.0
2005-06-30 13:45:00,30.85,30.85,30.82,30.85,92600.0,17.7097,17.7097,17.6924,17.7097,92600.0
2005-06-30 13:50:00,30.85,30.89,30.83,30.85,118000.0,17.7097,17.7326,17.6982,17.7097,118000.0
2005-06-30 13:55:00,30.85,30.87,30.84,30.85,142600.0,17.7097,17.7211,17.7039,17.7097,142600.0
2005-06-30 14:00:00,30.85,30.88,30.84,30.86,200000.0,17.7097,17.7269,17.7039,17.7154,200000.0
2005-06-30 14:05:00,30.86,30.86,30.85,30.85,48800.0,17.7154,17.7154,17.7097,17.7097,48800.0
2005-06-30 14:10:00,30.85,30.87,30.84,30.86,77400.0,17.7097,17.7211,17.7039,17.7154,77400.0
2005-06-30 14:15:00,30.87,30.94,30.85,30.89,245600.0,17.7211,17.7613,17.7097,17.7326,245600.0
2005-06-30 14:20:00,30.88,30.88,30.81,30.84,237000.0,17.7269,17.7269,17.6867,17.7039,237000.0
2005-06-30 14:25:00,30.84,30.84,30.79,30.8,189000.0,17.7039,17.7039,17.6752,17.681,189000.0
2005-06-30 14:30:00,30.8,30.83,30.73,30.75,235800.0,17.681,17.6982,17.6408,17.6523,235800.0
2005-06-30 14:35:00,30.75,30.76,30.7,30.71,163200.0,17.6523,17.658,17.6236,17.6293,163200.0
2005-06-30 14:40:00,30.71,30.73,30.68,30.69,208800.0,17.6293,17.6408,17.6121,17.6178,208800.0
2005-06-30 14:45:00,30.69,30.73,30.68,30.68,145000.0,17.6178,17.6408,17.6121,17.6121,145000.0
2005-06-30 14:50:00,30.69,30.71,30.68,30.68,178000.0,17.6178,17.6293,17.6121,17.6121,178000.0
2005-06-30 14:55:00,30.68,30.75,30.68,30.73,172400.0,17.6121,17.6523,17.6121,17.6408,172400.0
2005-06-30 15:00:00,30.73,30.75,30.72,30.74,90000.0,17.6408,17.6523,17.635,17.6465,90000.0
2005-06-30 15:05:00,30.74,30.75,30.73,30.73,153000.0,17.6465,17.6523,17.6408,17.6408,153000.0
2005-06-30 15:10:00,30.73,30.78,30.73,30.76,208200.0,17.6408,17.6695,17.6408,17.658,208200.0
2005-06-30 15:15:00,30.76,30.77,30.74,30.77,150200.0,17.658,17.6637,17.6465,17.6637,150200.0
2005-06-30 15:20:00,30.77,30.77,30.74,30.75,274200.0,17.6637,17.6637,17.6465,17.6523,274200.0
2005-06-30 15:25:00,30.75,30.78,30.75,30.77,318800.0,17.6523,17.6695,17.6523,17.6637,318800.0
2005-06-30 15:30:00,30.76,30.79,30.75,30.78,272800.0,17.658,17.6752,17.6523,17.6695,272800.0
2005-06-30 15:35:00,30.78,30.81,30.76,30.8,263000.0,17.6695,17.6867,17.658,17.681,263000.0
2005-06-30 15:40:00,30.8,30.82,30.77,30.78,259800.0,17.681,17.6924,17.6637,17.6695,259800.0
2005-06-30 15:45:00,30.78,30.8,30.78,30.8,292000.0,17.6695,17.681,17.6695,17.681,292000.0
2005-06-30 15:50:00,30.8,30.8,30.75,30.77,354400.0,17.681,17.681,17.6523,17.6637,354400.0
2005-06-30 15:55:00,30.77,30.79,30.75,30.77,449000.0,17.6637,17.6752,17.6523,17.6637,449000.0
2005-07-01 09:30:00,30.9,30.9,30.78,30.85,216200.0,17.7384,17.7384,17.6695,17.7097,216200.0
2005-07-01 09:35:00,30.85,30.92,30.84,30.88,96600.0,17.7097,17.7498,17.7039,17.7269,96600.0
2005-07-01 09:40:00,30.86,30.88,30.84,30.86,105600.0,17.7154,17.7269,17.7039,17.7154,105600.0
2005-07-01 09:45:00,30.87,30.91,30.86,30.86,93000.0,17.7211,17.7441,17.7154,17.7154,93000.0
2005-07-01 09:50:00,30.87,30.89,30.83,30.85,82000.0,17.7211,17.7326,17.6982,17.7097,82000.0
2005-07-01 09:55:00,30.85,30.88,30.84,30.86,51600.0,17.7097,17.7269,17.7039,17.7154,51600.0
2005-07-01 10:00:00,30.86,30.94,30.86,30.94,58400.0,17.7154,17.7613,17.7154,17.7613,58400.0
2005-07-01 10:05:00,30.95,30.96,30.92,30.93,84200.0,17.7671,17.7728,17.7498,17.7556,84200.0
2005-07-01 10:10:00,30.93,30.93,30.88,30.9,108400.0,17.7556,17.7556,17.7269,17.7384,108400.0
2005-07-01 10:15:00,30.9,30.9,30.86,30.88,53000.0,17.7384,17.7384,17.7154,17.7269,53000.0
2005-07-01 10:20:00,30.88,30.92,30.86,30.86,142800.0,17.7269,17.7498,17.7154,17.7154,142800.0
2005-07-01 10:25:00,30.86,30.9,30.84,30.88,95000.0,17.7154,17.7384,17.7039,17.7269,95000.0
2005-07-01 10:30:00,30.89,30.92,30.88,30.91,110800.0,17.7326,17.7498,17.7269,17.7441,110800.0
2005-07-01 10:35:00,30.91,30.92,30.88,30.89,69000.0,17.7441,17.7498,17.7269,17.7326,69000.0
2005-07-01 10:40:00,30.88,30.89,30.84,30.86,130400.0,17.7269,17.7326,17.7039,17.7154,130400.0
2005-07-01 10:45:00,30.85,30.87,30.84,30.84,61200.0,17.7097,17.7211,17.7039,17.7039,61200.0
2005-07-01 10:50:00,30.85,30.85,30.83,30.84,58200.0,17.7097,17.7097,17.6982,17.7039,58200.0
2005-07-01 10:55:00,30.84,30.84,30.81,30.82,99400.0,17.7039,17.7039,17.6867,17.6924,99400.0
2005-07-01 11:00:00,30.83,30.83,30.77,30.78,97400.0,17.6982,17.6982,17.6637,17.6695,97400.0
2005-07-01 11:05:00,30.76,30.79,30.73,30.75,124400.0,17.658,17.6752,17.6408,17.6523,124400.0
2005-07-01 11:10:00,30.74,30.8,30.74,30.77,82600.0,17.6465,17.681,17.6465,17.6637,82600.0
2005-07-01 11:15:00,30.77,30.78,30.75,30.76,50600.0,17.6637,17.6695,17.6523,17.658,50600.0
2005-07-01 11:20:00,30.76,30.81,30.75,30.79,62600.0,17.658,17.6867,17.6523,17.6752,62600.0
2005-07-01 11:25:00,30.79,30.8,30.77,30.77,72200.0,17.6752,17.681,17.6637,17.6637,72200.0
2005-07-01 11:30:00,30.78,30.78,30.75,30.76,52000.0,17.6695,17.6695,17.6523,17.658,52000.0
2005-07-01 11:35:00,30.77,30.77,30.74,30.75,77800.0,17.6637,17.6637,17.6465,17.6523,77800.0
2005-07-01 11:40:00,30.75,30.77,30.75,30.76,44400.0,17.6523,17.6637,17.6523,17.658,44400.0
2005-07-01 11:45:00,30.75,30.77,30.75,30.77,58000.0,17.6523,17.6637,17.6523,17.6637,58000.0
2005-07-01 11:50:00,30.76,30.77,30.73,30.75,77800.0,17.658,17.6637,17.6408,17.6523,77800.0
2005-07-01 11:55:00,30.75,30.75,30.71,30.72,70000.0,17.6523,17.6523,17.6293,17.635,70000.0
2005-07-01 12:00:00,30.71,30.72,30.7,30.7,55200.0,17.6293,17.635,17.6236,17.6236,55200.0
2005-07-01 12:05:00,30.7,30.71,30.68,30.7,64200.0,17.6236,17.6293,17.6121,17.6236,64200.0
2005-07-01 12:10:00,30.7,30.71,30.69,30.71,151600.0,17.6236,17.6293,17.6178,17.6293,151600.0
2005-07-01 12:15:00,30.71,30.71,30.65,30.65,103000.0,17.6293,17.6293,17.5949,17.5949,103000.0
2005-07-01 12:20:00,30.65,30.71,30.65,30.7,77000.0,17.5949,17.6293,17.5949,17.6236,77000.0
2005-07-01 12:25:00,30.69,30.71,30.69,30.7,77600.0,17.6178,17.6293,17.6178,17.6236,77600.0
2005-07-01 12:30:00,30.69,30.7,30.66,30.68,123800.0,17.6178,17.6236,17.6006,17.6121,123800.0
2005-07-01 12:35:00,30.68,30.71,30.68,30.7,38000.0,17.6121,17.6293,17.6121,17.6236,38000.0
2005-07-01 12:40:00,30.7,30.7,30.67,30.68,28000.0,17.6236,17.6236,17.6063,17.6121,28000.0
2005-07-01 12:45:00,30.68,30.69,30.67,30.69,19400.0,17.6121,17.6178,17.6063,17.6178,19400.0
2005-07-01 12:50:00,30.68,30.68,30.68,30.68,24800.0,17.6121,17.6121,17.6121,17.6121,24800.0
2005-07-01 12:55:00,30.68,30.69,30.66,30.66,43200.0,17.6121,17.6178,17.6006,17.6006,43200.0
2005-07-01 13:00:00,30.67,30.67,30.64,30.65,104400.0,17.6063,17.6063,17.5891,17.5949,104400.0
2005-07-01 13:05:00,30.65,30.65,30.63,30.63,95400.0,17.5949,17.5949,17.5834,17.5834,95400.0
2005-07-01 13:10:00,30.63,30.64,30.62,30.63,124200.0,17.5834,17.5891,17.5776,17.5834,124200.0
2005-07-01 13:15:00,30.63,30.65,30.61,30.64,70800.0,17.5834,17.5949,17.5719,17.5891,70800.0
2005-07-01 13:20:00,30.64,30.64,30.61,30.61,129600.0,17.5891,17.5891,17.5719,17.5719,129600.0
2005-07-01 13:25:00,30.61,30.61,30.6,30.6,80200.0,17.5719,17.5719,17.5661,17.5661,80200.0
2005-07-01 13:30:00,30.6,30.61,30.59,30.6,106200.0,17.5661,17.5719,17.5604,17.5661,106200.0
2005-07-01 13:35:00,30.6,30.6,30.57,30.57,102200.0,17.5661,17.5661,17.5489,17.5489,102200.0
2005-07-01 13:40:00,30.57,30.57,30.55,30.55,76800.0,17.5489,17.5489,17.5374,17.5374,76800.0
2005-07-01 13:45:00,30.55,30.55,30.53,30.53,150200.0,17.5374,17.5374,17.526,17.526,150200.0
2005-07-01 13:50:00,30.53,30.55,30.52,30.53,329400.0,17.526,17.5374,17.5202,17.526,329400.0
2005-07-01 13:55:00,30.53,30.58,30.52,30.57,115600.0,17.526,17.5547,17.5202,17.5489,115600.0
2005-07-01 14:00:00,30.56,30.6,30.56,30.59,36200.0,17.5432,17.5661,17.5432,17.5604,36200.0
2005-07-01 14:05:00,30.59,30.61,30.58,30.61,61000.0,17.5604,17.5719,17.5547,17.5719,61000.0
2005-07-01 14:10:00,30.61,30.63,30.57,30.58,76200.0,17.5719,17.5834,17.5489,17.5547,76200.0
2005-07-01 14:15:00,30.57,30.58,30.56,30.56,175200.0,17.5489,17.5547,17.5432,17.5432,175200.0
2005-07-01 14:20:00,30.56,30.58,30.56,30.57,57800.0,17.5432,17.5547,17.5432,17.5489,57800.0
2005-07-01 14:25:00,30.57,30.59,30.57,30.58,25200.0,17.5489,17.5604,17.5489,17.5547,25200.0
2005-07-01 14:30:00,30.59,30.6,30.58,30.58,21600.0,17.5604,17.5661,17.5547,17.5547,21600.0
2005-07-01 14:35:00,30.58,30.61,30.58,30.59,19600.0,17.5547,17.5719,17.5547,17.5604,19600.0
2005-07-01 14:40:00,30.59,30.61,30.59,30.61,24600.0,17.5604,17.5719,17.5604,17.5719,24600.0
2005-07-01 14:45:00,30.6,30.6,30.56,30.56,103000.0,17.5661,17.5661,17.5432,17.5432,103000.0
2005-07-01 14:50:00,30.57,30.57,30.54,30.56,90000.0,17.5489,17.5489,17.5317,17.5432,90000.0
2005-07-01 14:55:00,30.56,30.59,30.56,30.59,58000.0,17.5432,17.5604,17.5432,17.5604,58000.0
2005-07-01 15:00:00,30.59,30.6,30.55,30.56,48200.0,17.5604,17.5661,17.5374,17.5432,48200.0
2005-07-01 15:05:00,30.56,30.57,30.56,30.57,31000.0,17.5432,17.5489,17.5432,17.5489,31000.0
2005-07-01 15:10:00,30.57,30.59,30.56,30.57,75000.0,17.5489,17.5604,17.5432,17.5489,75000.0
2005-07-01 15:15:00,30.57,30.58,30.57,30.57,18800.0,17.5489,17.5547,17.5489,17.5489,18800.0
2005-07-01 15:20:00,30.57,30.57,30.55,30.55,24000.0,17.5489,17.5489,17.5374,17.5374,24000.0
2005-07-01 15:25:00,30.55,30.59,30.54,30.58,52600.0,17.5374,17.5604,17.5317,17.5547,52600.0
2005-07-01 15:30:00,30.58,30.6,30.57,30.6,49000.0,17.5547,17.5661,17.5489,17.5661,49000.0
2005-07-01 15:35:00,30.6,30.6,30.59,30.59,65000.0,17.5661,17.5661,17.5604,17.5604,65000.0
2005-07-01 15:40:00,30.59,30.59,30.57,30.57,69800.0,17.5604,17.5604,17.5489,17.5489,69800.0
2005-07-01 15:45:00,30.57,30.59,30.57,30.59,59000.0,17.5489,17.5604,17.5489,17.5604,59000.0
2005-07-01 15:50:00,30.59,30.63,30.59,30.63,69800.0,17.5604,17.5834,17.5604,17.5834,69800.0
2005-07-01 15:55:00,30.63,30.68,30.62,30.66,194000.0,17.5834,17.6121,17.5776,17.6006,194000.0
2005-07-05 09:30:00,30.59,30.59,30.55,30.55,147600.0,17.5604,17.5604,17.5374,17.5374,147600.0
2005-07-05 09:35:00,30.54,30.64,30.54,30.64,107800.0,17.5317,17.5891,17.5317,17.5891,107800.0
2005-07-05 09:40:00,30.64,30.67,30.61,30.64,98600.0,17.5891,17.6063,17.5719,17.5891,98600.0
2005-07-05 09:45:00,30.64,30.7,30.63,30.65,74000.0,17.5891,17.6236,17.5834,17.5949,74000.0
2005-07-05 09:50:00,30.64,30.65,30.56,30.57,56000.0,17.5891,17.5949,17.5432,17.5489,56000.0
2005-07-05 09:55:00,30.57,30.59,30.53,30.56,70400.0,17.5489,17.5604,17.526,17.5432,70400.0
2005-07-05 10:00:00,30.56,30.58,30.53,30.58,36400.0,17.5432,17.5547,17.526,17.5547,36400.0
2005-07-05 10:05:00,30.58,30.58,30.53,30.56,40000.0,17.5547,17.5547,17.526,17.5432,40000.0
2005-07-05 10:10:00,30.56,30.61,30.55,30.6,79800.0,17.5432,17.5719,17.5374,17.5661,79800.0
2005-07-05 10:15:00,30.59,30.65,30.59,30.64,53800.0,17.5604,17.5949,17.5604,17.5891,53800.0
2005-07-05 10:20:00,30.63,30.64,30.61,30.63,30000.0,17.5834,17.5891,17.5719,17.5834,30000.0
2005-07-05 10:25:00,30.63,30.64,30.62,30.64,48800.0,17.5834,17.5891,17.5776,17.5891,48800.0
2005-07-05 10:30:00,30.64,30.7,30.64,30.67,107800.0,17.5891,17.6236,17.5891,17.6063,107800.0
2005-07-05 10:35:00,30.67,30.67,30.66,30.67,27400.0,17.6063,17.6063,17.6006,17.6063,27400.0
2005-07-05 10:40:00,30.67,30.67,30.63,30.64,80200.0,17.6063,17.6063,17.5834,17.5891,80200.0
2005-07-05 10:45:00,30.64,30.67,30.63,30.67,71600.0,17.5891,17.6063,17.5834,17.6063,71600.0
2005-07-05 10:50:00,30.67,30.67,30.66,30.67,35800.0,17.6063,17.6063,17.6006,17.6063,35800.0
2005-07-05 10:55:00,30.67,30.67,30.66,30.66,41600.0,17.6063,17.6063,17.6006,17.6006,41600.0
2005-07-05 11:00:00,30.66,30.66,30.65,30.66,77600.0,17.6006,17.6006,17.5949,17.6006,77600.0
2005-07-05 11:05:00,30.66,30.66,30.61,30.61,47600.0,17.6006,17.6006,17.5719,17.5719,47600.0
2005-07-05 11:10:00,30.61,30.63,30.61,30.63,76000.0,17.5719,17.5834,17.5719,17.5834,76000.0
2005-07-05 11:15:00,30.63,30.63,30.62,30.63,77800.0,17.5834,17.5834,17.5776,17.5834,77800.0
2005-07-05 11:20:00,30.63,30.65,30.63,30.64,25400.0,17.5834,17.5949,17.5834,17.5891,25400.0
2005-07-05 11:25:00,30.64,30.66,30.64,30.66,69200.0,17.5891,17.6006,17.5891,17.6006,69200.0
2005-07-05 11:30:00,30.66,30.66,30.64,30.64,81400.0,17.6006,17.6006,17.5891,17.5891,81400.0
2005-07-05 11:35:00,30.64,30.64,30.58,30.63,114800.0,17.5891,17.5891,17.5547,17.5834,114800.0
2005-07-05 11:40:00,30.63,30.63,30.61,30.62,62400.0,17.5834,17.5834,17.5719,17.5776,62400.0
2005-07-05 11:45:00,30.62,30.63,30.59,30.6,75600.0,17.5776,17.5834,17.5604,17.5661,75600.0
2005-07-05 11:50:00,30.6,30.61,30.59,30.61,56200.0,17.5661,17.5719,17.5604,17.5719,56200.0
2005-07-05 11:55:00,30.61,30.61,30.6,30.6,28800.0,17.5719,17.5719,17.5661,17.5661,28800.0
2005-07-05 12:00:00,30.61,30.63,30.61,30.62,39200.0,17.5719,17.5834,17.5719,17.5776,39200.0
2005-07-05 12:05:00,30.62,30.65,30.62,30.64,31200.0,17.5776,17.5949,17.5776,17.5891,31200.0
2005-07-05 12:10:00,30.64,30.65,30.64,30.65,36200.0,17.5891,17.5949,17.5891,17.5949,36200.0
2005-07-05 12:15:00,30.65,30.67,30.65,30.65,37800.0,17.5949,17.6063,17.5949,17.5949,37800.0
2005-07-05 12:20:00,30.65,30.68,30.65,30.68,59600.0,17.5949,17.6121,17.5949,17.6121,59600.0
2005-07-05 12:25:00,30.68,30.72,30.67,30.71,146200.0,17.6121,17.635,17.6063,17.6293,146200.0
2005-07-05 12:30:00,30.71,30.75,30.71,30.74,128000.0,17.6293,17.6523,17.6293,17.6465,128000.0
2005-07-05 12:35:00,30.74,30.74,30.73,30.74,65200.0,17.6465,17.6465,17.6408,17.6465,65200.0
2005-07-05 12:40:00,30.73,30.74,30.73,30.74,42600.0,17.6408,17.6465,17.6408,17.6465,42600.0
2005-07-05 12:45:00,30.73,30.73,30.72,30.72,69400.0,17.6408,17.6408,17.635,17.635,69400.0
2005-07-05 12:50:00,30.72,30.72,30.69,30.7,158800.0,17.635,17.635,17.6178,17.6236,158800.0
2005-07-05 12:55:00,30.7,30.7,30.68,30.68,29000.0,17.6236,17.6236,17.6121,17.6121,29000.0
2005-07-05 13:00:00,30.68,30.69,30.68,30.68,40400.0,17.6121,17.6178,17.6121,17.6121,40400.0
2005-07-05 13:05:00,30.68,30.68,30.65,30.66,90400.0,17.6121,17.6121,17.5949,17.6006,90400.0
2005-07-05 13:10:00,30.66,30.66,30.64,30.64,36200.0,17.6006,17.6006,17.5891,17.5891,36200.0
2005-07-05 13:15:00,30.64,30.64,30.63,30.64,56800.0,17.5891,17.5891,17.5834,17.5891,56800.0
2005-07-05 13:20:00,30.64,30.65,30.64,30.64,35400.0,17.5891,17.5949,17.5891,17.5891,35400.0
2005-07-05 13:25:00,30.64,30.65,30.63,30.64,37800.0,17.5891,17.5949,17.5834,17.5891,37800.0
2005-07-05 13:30:00,30.63,30.64,30.62,30.63,65400.0,17.5834,17.5891,17.5776,17.5834,65400.0
2005-07-05 13:35:00,30.63,30.64,30.62,30.64,47200.0,17.5834,17.5891,17.5776,17.5891,47200.0
2005-07-05 13:40:00,30.64,30.65,30.63,30.65,42800.0,17.5891,17.5949,17.5834,17.5949,42800.0
2005-07-05 13:45:00,30.65,30.65,30.64,30.65,29800.0,17.5949,17.5949,17.5891,17.5949,29800.0
2005-07-05 13:50:00,30.65,30.65,30.63,30.64,39000.0,17.5949,17.5949,17.5834,17.5891,39000.0
2005-07-05 13:55:00,30.64,30.66,30.63,30.63,44200.0,17.5891,17.6006,17.5834,17.5834,44200.0
2005-07-05 14:00:00,30.63,30.64,30.61,30.64,73000.0,17.5834,17.5891,17.5719,17.5891,73000.0
2005-07-05 14:05:00,30.63,30.65,30.63,30.63,118800.0,17.5834,17.5949,17.5834,17.5834,118800.0
2005-07-05 14:10:00,30.63,30.64,30.6,30.61,66000.0,17.5834,17.5891,17.5661,17.5719,66000.0
2005-07-05 14:15:00,30.61,30.63,30.59,30.63,64800.0,17.5719,17.5834,17.5604,17.5834,64800.0
2005-07-05 14:20:00,30.63,30.64,30.61,30.61,29400.0,17.5834,17.5891,17.5719,17.5719,29400.0
2005-07-05 14:25:00,30.62,30.64,30.6,30.64,63600.0,17.5776,17.5891,17.5661,17.5891,63600.0
2005-07-05 14:30:00,30.64,30.64,30.62,30.63,35200.0,17.5891,17.5891,17.5776,17.5834,35200.0
2005-07-05 14:35:00,30.63,30.63,30.61,30.61,52400.0,17.5834,17.5834,17.5719,17.5719,52400.0
2005-07-05 14:40:00,30.61,30.64,30.61,30.64,58400.0,17.5719,17.5891,17.5719,17.5891,58400.0
2005-07-05 14:45:00,30.64,30.65,30.63,30.65,79400.0,17.5891,17.5949,17.5834,17.5949,79400.0
2005-07-05 14:50:00,30.64,30.65,30.64,30.65,67400.0,17.5891,17.5949,17.5891,17.5949,67400.0
2005-07-05 14:55:00,30.64,30.65,30.61,30.61,87200.0,17.5891,17.5949,17.5719,17.5719,87200.0
2005-07-05 15:00:00,30.61,30.63,30.61,30.61,60400.0,17.5719,17.5834,17.5719,17.5719,60400.0
2005-07-05 15:05:00,30.61,30.61,30.6,30.6,86600.0,17.5719,17.5719,17.5661,17.5661,86600.0
2005-07-05 15:10:00,30.6,30.61,30.6,30.61,77200.0,17.5661,17.5719,17.5661,17.5719,77200.0
2005-07-05 15:15:00,30.61,30.62,30.58,30.58,83400.0,17.5719,17.5776,17.5547,17.5547,83400.0
2005-07-05 15:20:00,30.59,30.6,30.58,30.58,73400.0,17.5604,17.5661,17.5547,17.5547,73400.0
2005-07-05 15:25:00,30.58,30.6,30.58,30.6,115000.0,17.5547,17.5661,17.5547,17.5661,115000.0
2005-07-05 15:30:00,30.6,30.61,30.6,30.6,80200.0,17.5661,17.5719,17.5661,17.5661,80200.0
2005-07-05 15:35:00,30.6,30.61,30.6,30.61,90400.0,17.5661,17.5719,17.5661,17.5719,90400.0
2005-07-05 15:40:00,30.61,30.63,30.6,30.63,59000.0,17.5719,17.5834,17.5661,17.5834,59000.0
2005-07-05 15:45:00,30.63,30.66,30.62,30.66,152600.0,17.5834,17.6006,17.5776,17.6006,152600.0
2005-07-05 15:50:00,30.66,30.68,30.63,30.63,160600.0,17.6006,17.6121,17.5834,17.5834,160600.0
2005-07-05 15:55:00,30.63,30.64,30.6,30.6,241000.0,17.5834,17.5891,17.5661,17.5661,241000.0
2005-07-06 09:30:00,30.54,30.56,30.51,30.56,148600.0,17.5317,17.5432,17.5145,17.5432,148600.0
2005-07-06 09:35:00,30.56,30.57,30.54,30.55,80000.0,17.5432,17.5489,17.5317,17.5374,80000.0
2005-07-06 09:40:00,30.55,30.57,30.55,30.57,92600.0,17.5374,17.5489,17.5374,17.5489,92600.0
2005-07-06 09:45:00,30.57,30.59,30.54,30.54,121600.0,17.5489,17.5604,17.5317,17.5317,121600.0
2005-07-06 09:50:00,30.54,30.58,30.54,30.57,62400.0,17.5317,17.5547,17.5317,17.5489,62400.0
2005-07-06 09:55:00,30.57,30.57,30.54,30.55,86800.0,17.5489,17.5489,17.5317,17.5374,86800.0
2005-07-06 10:00:00,30.55,30.57,30.55,30.56,246200.0,17.5374,17.5489,17.5374,17.5432,246200.0
2005-07-06 10:05:00,30.56,30.6,30.56,30.58,62200.0,17.5432,17.5661,17.5432,17.5547,62200.0
2005-07-06 10:10:00,30.58,30.6,30.58,30.59,54600.0,17.5547,17.5661,17.5547,17.5604,54600.0
2005-07-06 10:15:00,30.59,30.6,30.58,30.59,166400.0,17.5604,17.5661,17.5547,17.5604,166400.0
2005-07-06 10:20:00,30.59,30.59,30.57,30.58,102800.0,17.5604,17.5604,17.5489,17.5547,102800.0
2005-07-06 10:25:00,30.58,30.59,30.57,30.58,69400.0,17.5547,17.5604,17.5489,17.5547,69400.0
2005-07-06 10:30:00,30.58,30.6,30.58,30.58,42400.0,17.5547,17.5661,17.5547,17.5547,42400.0
2005-07-06 10:35:00,30.58,30.58,30.57,30.58,49200.0,17.5547,17.5547,17.5489,17.5547,49200.0
2005-07-06 10:40:00,30.57,30.57,30.56,30.56,65800.0,17.5489,17.5489,17.5432,17.5432,65800.0
2005-07-06 10:45:00,30.55,30.56,30.55,30.56,64600.0,17.5374,17.5432,17.5374,17.5432,64600.0
2005-07-06 10:50:00,30.56,30.56,30.54,30.55,143600.0,17.5432,17.5432,17.5317,17.5374,143600.0
2005-07-06 10:55:00,30.56,30.57,30.55,30.55,75600.0,17.5432,17.5489,17.5374,17.5374,75600.0
2005-07-06 11:00:00,30.55,30.56,30.55,30.55,162800.0,17.5374,17.5432,17.5374,17.5374,162800.0
2005-07-06 11:05:00,30.55,30.58,30.55,30.57,88600.0,17.5374,17.5547,17.5374,17.5489,88600.0
2005-07-06 11:10:00,30.58,30.58,30.57,30.58,59600.0,17.5547,17.5547,17.5489,17.5547,59600.0
2005-07-06 11:15:00,30.58,30.59,30.57,30.58,63000.0,17.5547,17.5604,17.5489,17.5547,63000.0
2005-07-06 11:20:00,30.58,30.58,30.57,30.58,102600.0,17.5547,17.5547,17.5489,17.5547,102600.0
2005-07-06 11:25:00,30.58,30.58,30.55,30.56,51600.0,17.5547,17.5547,17.5374,17.5432,51600.0
2005-07-06 11:30:00,30.55,30.57,30.55,30.57,63800.0,17.5374,17.5489,17.5374,17.5489,63800.0
2005-07-06 11:35:00,30.57,30.61,30.57,30.61,95200.0,17.5489,17.5719,17.5489,17.5719,95200.0
2005-07-06 11:40:00,30.61,30.61,30.59,30.59,56200.0,17.5719,17.5719,17.5604,17.5604,56200.0
2005-07-06 11:45:00,30.59,30.61,30.58,30.61,75000.0,17.5604,17.5719,17.5547,17.5719,75000.0
2005-07-06 11:50:00,30.61,30.62,30.6,30.61,132800.0,17.5719,17.5776,17.5661,17.5719,132800.0
2005-07-06 11:55:00,30.61,30.61,30.6,30.6,63200.0,17.5719,17.5719,17.5661,17.5661,63200.0
2005-07-06 12:00:00,30.59,30.62,30.58,30.62,90200.0,17.5604,17.5776,17.5547,17.5776,90200.0
2005-07-06 12:05:00,30.61,30.62,30.61,30.61,30200.0,17.5719,17.5776,17.5719,17.5719,30200.0
2005-07-06 12:10:00,30.61,30.61,30.6,30.61,30800.0,17.5719,17.5719,17.5661,17.5719,30800.0
2005-07-06 12:15:00,30.61,30.61,30.6,30.6,26200.0,17.5719,17.5719,17.5661,17.5661,26200.0
2005-07-06 12:20:00,30.6,30.62,30.59,30.59,45800.0,17.5661,17.5776,17.5604,17.5604,45800.0
2005-07-06 12:25:00,30.59,30.59,30.53,30.55,51200.0,17.5604,17.5604,17.526,17.5374,51200.0
2005-07-06 12:30:00,30.55,30.56,30.5,30.51,73200.0,17.5374,17.5432,17.5087,17.5145,73200.0
2005-07-06 12:35:00,30.5,30.53,30.5,30.51,44000.0,17.5087,17.526,17.5087,17.5145,44000.0
2005-07-06 12:40:00,30.52,30.52,30.5,30.5,34200.0,17.5202,17.5202,17.5087,17.5087,34200.0
2005-07-06 12:45:00,30.5,30.5,30.49,30.5,69200.0,17.5087,17.5087,17.503,17.5087,69200.0
2005-07-06 12:50:00,30.5,30.5,30.5,30.5,54200.0,17.5087,17.5087,17.5087,17.5087,54200.0
2005-07-06 12:55:00,30.5,30.52,30.5,30.51,65000.0,17.5087,17.5202,17.5087,17.5145,65000.0
2005-07-06 13:00:00,30.5,30.51,30.46,30.5,128200.0,17.5087,17.5145,17.4858,17.5087,128200.0
2005-07-06 13:05:00,30.5,30.54,30.5,30.53,88600.0,17.5087,17.5317,17.5087,17.526,88600.0
2005-07-06 13:10:00,30.53,30.54,30.52,30.53,53400.0,17.526,17.5317,17.5202,17.526,53400.0
2005-07-06 13:15:00,30.53,30.55,30.53,30.54,55600.0,17.526,17.5374,17.526,17.5317,55600.0
2005-07-06 13:20:00,30.54,30.56,30.54,30.56,42800.0,17.5317,17.5432,17.5317,17.5432,42800.0
2005-07-06 13:25:00,30.56,30.58,30.56,30.58,33000.0,17.5432,17.5547,17.5432,17.5547,33000.0
2005-07-06 13:30:00,30.58,30.58,30.56,30.57,72200.0,17.5547,17.5547,17.5432,17.5489,72200.0
2005-07-06 13:35:00,30.57,30.58,30.57,30.58,101600.0,17.5489,17.5547,17.5489,17.5547,101600.0
2005-07-06 13:40:00,30.58,30.58,30.57,30.58,96600.0,17.5547,17.5547,17.5489,17.5547,96600.0
2005-07-06 13:45:00,30.58,30.58,30.55,30.56,63800.0,17.5547,17.5547,17.5374,17.5432,63800.0
2005-07-06 13:50:00,30.56,30.58,30.56,30.57,58600.0,17.5432,17.5547,17.5432,17.5489,58600.0
2005-07-06 13:55:00,30.57,30.57,30.55,30.55,67000.0,17.5489,17.5489,17.5374,17.5374,67000.0
2005-07-06 14:00:00,30.55,30.55,30.5,30.51,47000.0,17.5374,17.5374,17.5087,17.5145,47000.0
2005-07-06 14:05:00,30.52,30.52,30.48,30.5,41200.0,17.5202,17.5202,17.4973,17.5087,41200.0
2005-07-06 14:10:00,30.5,30.5,30.49,30.5,124800.0,17.5087,17.5087,17.503,17.5087,124800.0
2005-07-06 14:15:00,30.5,30.51,30.48,30.5,96600.0,17.5087,17.5145,17.4973,17.5087,96600.0
2005-07-06 14:20:00,30.5,30.52,30.49,30.5,171400.0,17.5087,17.5202,17.503,17.5087,171400.0
2005-07-06 14:25:00,30.5,30.5,30.45,30.46,59800.0,17.5087,17.5087,17.48,17.4858,59800.0
2005-07-06 14:30:00,30.46,30.46,30.41,30.42,119200.0,17.4858,17.4858,17.4571,17.4628,119200.0
2005-07-06 14:35:00,30.42,30.45,30.41,30.42,50200.0,17.4628,17.48,17.4571,17.4628,50200.0
2005-07-06 14:40:00,30.42,30.43,30.42,30.43,47000.0,17.4628,17.4686,17.4628,17.4686,47000.0
2005-07-06 14:45:00,30.43,30.46,30.43,30.46,138800.0,17.4686,17.4858,17.4686,17.4858,138800.0
2005-07-06 14:50:00,30.45,30.47,30.45,30.46,93000.0,17.48,17.4915,17.48,17.4858,93000.0
2005-07-06 14:55:00,30.46,30.49,30.45,30.48,127000.0,17.4858,17.503,17.48,17.4973,127000.0
2005-07-06 15:00:00,30.48,30.48,30.46,30.46,61000.0,17.4973,17.4973,17.4858,17.4858,61000.0
2005-07-06 15:05:00,30.46,30.5,30.46,30.5,99600.0,17.4858,17.5087,17.4858,17.5087,99600.0
2005-07-06 15:10:00,30.5,30.51,30.47,30.48,115400.0,17.5087,17.5145,17.4915,17.4973,115400.0
2005-07-06 15:15:00,30.48,30.49,30.47,30.48,81000.0,17.4973,17.503,17.4915,17.4973,81000.0
2005-07-06 15:20:00,30.48,30.49,30.48,30.48,80400.0,17.4973,17.503,17.4973,17.4973,80400.0
2005-07-06 15:25:00,30.48,30.49,30.48,30.49,252200.0,17.4973,17.503,17.4973,17.503,252200.0
2005-07-06 15:30:00,30.49,30.49,30.47,30.48,252600.0,17.503,17.503,17.4915,17.4973,252600.0
2005-07-06 15:35:00,30.47,30.48,30.45,30.45,87600.0,17.4915,17.4973,17.48,17.48,87600.0
2005-07-06 15:40:00,30.45,30.46,30.45,30.46,191000.0,17.48,17.4858,17.48,17.4858,191000.0
2005-07-06 15:45:00,30.46,30.48,30.45,30.47,212400.0,17.4858,17.4973,17.48,17.4915,212400.0
2005-07-06 15:50:00,30.47,30.49,30.47,30.48,222400.0,17.4915,17.503,17.4915,17.4973,222400.0
2005-07-06 15:55:00,30.48,30.49,30.42,30.43,364600.0,17.4973,17.503,17.4628,17.4686,364600.0
2005-07-07 09:35:00,30.35,30.35,30.13,30.16,312000.0,17.4226,17.4226,17.2963,17.3136,312000.0
2005-07-07 09:40:00,30.16,30.27,30.16,30.27,214400.0,17.3136,17.3767,17.3136,17.3767,214400.0
2005-07-07 09:45:00,30.28,30.28,30.25,30.25,304200.0,17.3825,17.3825,17.3652,17.3652,304200.0
2005-07-07 09:50:00,30.27,30.27,30.21,30.21,279600.0,17.3767,17.3767,17.3423,17.3423,279600.0
2005-07-07 09:55:00,30.21,30.21,30.13,30.13,359000.0,17.3423,17.3423,17.2963,17.2963,359000.0
2005-07-07 10:00:00,30.13,30.16,30.13,30.16,287600.0,17.2963,17.3136,17.2963,17.3136,287600.0
2005-07-07 10:05:00,30.16,30.16,30.14,30.14,310400.0,17.3136,17.3136,17.3021,17.3021,310400.0
2005-07-07 10:10:00,30.15,30.18,30.13,30.18,172800.0,17.3078,17.325,17.2963,17.325,172800.0
2005-07-07 10:15:00,30.17,30.2,30.16,30.2,203000.0,17.3193,17.3365,17.3136,17.3365,203000.0
2005-07-07 10:20:00,30.18,30.22,30.16,30.19,88400.0,17.325,17.348,17.3136,17.3308,88400.0
2005-07-07 10:25:00,30.2,30.21,30.17,30.18,90600.0,17.3365,17.3423,17.3193,17.325,90600.0
2005-07-07 10:30:00,30.2,30.23,30.15,30.15,108000.0,17.3365,17.3537,17.3078,17.3078,108000.0
2005-07-07 10:35:00,30.17,30.21,30.15,30.2,80200.0,17.3193,17.3423,17.3078,17.3365,80200.0
2005-07-07 10:40:00,30.2,30.22,30.16,30.21,76600.0,17.3365,17.348,17.3136,17.3423,76600.0
2005-07-07 10:45:00,30.21,30.23,30.2,30.22,54800.0,17.3423,17.3537,17.3365,17.348,54800.0
2005-07-07 10:50:00,30.23,30.23,30.16,30.21,87400.0,17.3537,17.3537,17.3136,17.3423,87400.0
2005-07-07 10:55:00,30.22,30.22,30.15,30.15,78000.0,17.348,17.348,17.3078,17.3078,78000.0
2005-07-07 11:00:00,30.16,30.19,30.14,30.18,81000.0,17.3136,17.3308,17.3021,17.325,81000.0
2005-07-07 11:05:00,30.18,30.2,30.18,30.2,49800.0,17.325,17.3365,17.325,17.3365,49800.0
2005-07-07 11:10:00,30.2,30.29,30.2,30.27,112400.0,17.3365,17.3882,17.3365,17.3767,112400.0
2005-07-07 11:15:00,30.26,30.26,30.22,30.22,16400.0,17.371,17.371,17.348,17.348,16400.0
2005-07-07 11:20:00,30.22,30.25,30.21,30.25,41200.0,17.348,17.3652,17.3423,17.3652,41200.0
2005-07-07 11:25:00,30.25,30.29,30.24,30.29,89200.0,17.3652,17.3882,17.3595,17.3882,89200.0
2005-07-07 11:30:00,30.29,30.29,30.21,30.23,44000.0,17.3882,17.3882,17.3423,17.3537,44000.0
2005-07-07 11:35:00,30.24,30.28,30.23,30.25,40200.0,17.3595,17.3825,17.3537,17.3652,40200.0
2005-07-07 11:40:00,30.24,30.25,30.23,30.23,39600.0,17.3595,17.3652,17.3537,17.3537,39600.0
2005-07-07 11:45:00,30.23,30.24,30.22,30.22,113800.0,17.3537,17.3595,17.348,17.348,113800.0
2005-07-07 11:50:00,30.22,30.25,30.21,30.25,75600.0,17.348,17.3652,17.3423,17.3652,75600.0
2005-07-07 11:55:00,30.24,30.32,30.24,30.32,53200.0,17.3595,17.4054,17.3595,17.4054,53200.0
2005-07-07 12:00:00,30.32,30.34,30.27,30.27,84800.0,17.4054,17.4169,17.3767,17.3767,84800.0
2005-07-07 12:05:00,30.27,30.28,30.26,30.28,106600.0,17.3767,17.3825,17.371,17.3825,106600.0
2005-07-07 12:10:00,30.27,30.3,30.27,30.29,117200.0,17.3767,17.3939,17.3767,17.3882,117200.0
2005-07-07 12:15:00,30.29,30.31,30.29,30.29,104800.0,17.3882,17.3997,17.3882,17.3882,104800.0
2005-07-07 12:20:00,30.29,30.35,30.29,30.34,119000.0,17.3882,17.4226,17.3882,17.4169,119000.0
2005-07-07 12:25:00,30.33,30.34,30.32,30.34,35400.0,17.4112,17.4169,17.4054,17.4169,35400.0
2005-07-07 12:30:00,30.34,30.35,30.31,30.33,43000.0,17.4169,17.4226,17.3997,17.4112,43000.0
2005-07-07 12:35:00,30.33,30.36,30.32,30.35,34400.0,17.4112,17.4284,17.4054,17.4226,34400.0
2005-07-07 12:40:00,30.35,30.35,30.33,30.35,127800.0,17.4226,17.4226,17.4112,17.4226,127800.0
2005-07-07 12:45:00,30.34,30.36,30.33,30.35,530800.0,17.4169,17.4284,17.4112,17.4226,530800.0
2005-07-07 12:50:00,30.35,30.36,30.32,30.32,49400.0,17.4226,17.4284,17.4054,17.4054,49400.0
2005-07-07 12:55:00,30.32,30.32,30.27,30.29,97200.0,17.4054,17.4054,17.3767,17.3882,97200.0
2005-07-07 13:00:00,30.29,30.31,30.29,30.31,100400.0,17.3882,17.3997,17.3882,17.3997,100400.0
2005-07-07 13:05:00,30.31,30.35,30.31,30.34,79400.0,17.3997,17.4226,17.3997,17.4169,79400.0
2005-07-07 13:10:00,30.35,30.35,30.34,30.34,125800.0,17.4226,17.4226,17.4169,17.4169,125800.0
2005-07-07 13:15:00,30.34,30.35,30.32,30.33,119800.0,17.4169,17.4226,17.4054,17.4112,119800.0
2005-07-07 13:20:00,30.33,30.34,30.33,30.34,161000.0,17.4112,17.4169,17.4112,17.4169,161000.0
2005-07-07 13:25:00,30.33,30.34,30.32,30.33,86000.0,17.4112,17.4169,17.4054,17.4112,86000.0
2005-07-07 13:30:00,30.33,30.35,30.33,30.34,131200.0,17.4112,17.4226,17.4112,17.4169,131200.0
2005-07-07 13:35:00,30.34,30.34,30.32,30.33,118800.0,17.4169,17.4169,17.4054,17.4112,118800.0
2005-07-07 13:40:00,30.32,30.38,30.32,30.33,93000.0,17.4054,17.4399,17.4054,17.4112,93000.0
2005-07-07 13:45:00,30.33,30.33,30.31,30.32,80200.0,17.4112,17.4112,17.3997,17.4054,80200.0
2005-07-07 13:50:00,30.32,30.32,30.3,30.32,134600.0,17.4054,17.4054,17.3939,17.4054,134600.0
2005-07-07 13:55:00,30.32,30.32,30.3,30.31,41800.0,17.4054,17.4054,17.3939,17.3997,41800.0
2005-07-07 14:00:00,30.31,30.32,30.27,30.28,59000.0,17.3997,17.4054,17.3767,17.3825,59000.0
2005-07-07 14:05:00,30.28,30.28,30.26,30.28,74600.0,17.3825,17.3825,17.371,17.3825,74600.0
2005-07-07 14:10:00,30.28,30.29,30.25,30.25,114600.0,17.3825,17.3882,17.3652,17.3652,114600.0
2005-07-07 14:15:00,30.25,30.25,30.22,30.24,73600.0,17.3652,17.3652,17.348,17.3595,73600.0
2005-07-07 14:20:00,30.24,30.25,30.23,30.24,151800.0,17.3595,17.3652,17.3537,17.3595,151800.0
2005-07-07 14:25:00,30.24,30.24,30.22,30.23,30400.0,17.3595,17.3595,17.348,17.3537,30400.0
2005-07-07 14:30:00,30.23,30.24,30.22,30.24,52400.0,17.3537,17.3595,17.348,17.3595,52400.0
2005-07-07 14:35:00,30.24,30.24,30.23,30.23,68000.0,17.3595,17.3595,17.3537,17.3537,68000.0
2005-07-07 14:40:00,30.24,30.24,30.21,30.22,86800.0,17.3595,17.3595,17.3423,17.348,86800.0
2005-07-07 14:45:00,30.21,30.21,30.2,30.2,73800.0,17.3423,17.3423,17.3365,17.3365,73800.0
2005-07-07 14:50:00,30.2,30.21,30.18,30.21,142800.0,17.3365,17.3423,17.325,17.3423,142800.0
2005-07-07 14:55:00,30.21,30.23,30.2,30.23,177600.0,17.3423,17.3537,17.3365,17.3537,177600.0
2005-07-07 15:00:00,30.22,30.29,30.22,30.28,118200.0,17.348,17.3882,17.348,17.3825,118200.0
2005-07-07 15:05:00,30.28,30.34,30.27,30.31,114400.0,17.3825,17.4169,17.3767,17.3997,114400.0
2005-07-07 15:10:00,30.31,30.32,30.3,30.32,44600.0,17.3997,17.4054,17.3939,17.4054,44600.0
2005-07-07 15:15:00,30.31,30.33,30.3,30.32,61800.0,17.3997,17.4112,17.3939,17.4054,61800.0
2005-07-07 15:20:00,30.32,30.33,30.29,30.3,132000.0,17.4054,17.4112,17.3882,17.3939,132000.0
2005-07-07 15:25:00,30.29,30.3,30.28,30.29,134600.0,17.3882,17.3939,17.3825,17.3882,134600.0
2005-07-07 15:30:00,30.29,30.31,30.28,30.28,305200.0,17.3882,17.3997,17.3825,17.3825,305200.0
2005-07-07 15:35:00,30.28,30.29,30.27,30.27,210400.0,17.3825,17.3882,17.3767,17.3767,210400.0
2005-07-07 15:40:00,30.27,30.28,30.25,30.26,194000.0,17.3767,17.3825,17.3652,17.371,194000.0
2005-07-07 15:45:00,30.25,30.27,30.25,30.25,261400.0,17.3652,17.3767,17.3652,17.3652,261400.0
2005-07-07 15:50:00,30.25,30.25,30.25,30.25,334400.0,17.3652,17.3652,17.3652,17.3652,334400.0
2005-07-07 15:55:00,30.25,30.3,30.25,30.3,444800.0,17.3652,17.3939,17.3652,17.3939,444800.0
2005-07-08 09:30:00,30.32,30.34,30.32,30.34,132000.0,17.4054,17.4169,17.4054,17.4169,132000.0
2005-07-08 09:35:00,30.34,30.48,30.34,30.47,196600.0,17.4169,17.4973,17.4169,17.4915,196600.0
2005-07-08 09:40:00,30.47,30.54,30.47,30.54,175400.0,17.4915,17.5317,17.4915,17.5317,175400.0
2005-07-08 09:45:00,30.54,30.58,30.54,30.56,195400.0,17.5317,17.5547,17.5317,17.5432,195400.0
2005-07-08 09:50:00,30.56,30.56,30.5,30.52,142800.0,17.5432,17.5432,17.5087,17.5202,142800.0
2005-07-08 09:55:00,30.53,30.53,30.48,30.49,157200.0,17.526,17.526,17.4973,17.503,157200.0
2005-07-08 10:00:00,30.5,30.52,30.49,30.5,143400.0,17.5087,17.5202,17.503,17.5087,143400.0
2005-07-08 10:05:00,30.49,30.52,30.49,30.49,70400.0,17.503,17.5202,17.503,17.503,70400.0
2005-07-08 10:10:00,30.49,30.5,30.48,30.5,82800.0,17.503,17.5087,17.4973,17.5087,82800.0
2005-07-08 10:15:00,30.5,30.5,30.43,30.43,109600.0,17.5087,17.5087,17.4686,17.4686,109600.0
2005-07-08 10:20:00,30.43,30.49,30.43,30.48,161200.0,17.4686,17.503,17.4686,17.4973,161200.0
2005-07-08 10:25:00,30.48,30.5,30.48,30.49,33200.0,17.4973,17.5087,17.4973,17.503,33200.0
2005-07-08 10:30:00,30.49,30.52,30.49,30.5,102200.0,17.503,17.5202,17.503,17.5087,102200.0
2005-07-08 10:35:00,30.5,30.52,30.5,30.5,57400.0,17.5087,17.5202,17.5087,17.5087,57400.0
2005-07-08 10:40:00,30.5,30.52,30.5,30.52,37000.0,17.5087,17.5202,17.5087,17.5202,37000.0
2005-07-08 10:45:00,30.52,30.55,30.52,30.55,96600.0,17.5202,17.5374,17.5202,17.5374,96600.0
2005-07-08 10:50:00,30.55,30.57,30.54,30.55,171800.0,17.5374,17.5489,17.5317,17.5374,171800.0
2005-07-08 10:55:00,30.56,30.56,30.54,30.55,152600.0,17.5432,17.5432,17.5317,17.5374,152600.0
2005-07-08 11:00:00,30.55,30.55,30.51,30.55,99600.0,17.5374,17.5374,17.5145,17.5374,99600.0
2005-07-08 11:05:00,30.55,30.55,30.51,30.53,39400.0,17.5374,17.5374,17.5145,17.526,39400.0
2005-07-08 11:10:00,30.53,30.55,30.52,30.54,76200.0,17.526,17.5374,17.5202,17.5317,76200.0
2005-07-08 11:15:00,30.54,30.55,30.52,30.52,37600.0,17.5317,17.5374,17.5202,17.5202,37600.0
2005-07-08 11:20:00,30.52,30.54,30.5,30.53,48000.0,17.5202,17.5317,17.5087,17.526,48000.0
2005-07-08 11:25:00,30.53,30.55,30.52,30.53,165600.0,17.526,17.5374,17.5202,17.526,165600.0
2005-07-08 11:30:00,30.53,30.56,30.53,30.55,110800.0,17.526,17.5432,17.526,17.5374,110800.0
2005-07-08 11:35:00,30.55,30.55,30.53,30.55,69200.0,17.5374,17.5374,17.526,17.5374,69200.0
2005-07-08 11:40:00,30.55,30.57,30.54,30.57,126800.0,17.5374,17.5489,17.5317,17.5489,126800.0
2005-07-08 11:45:00,30.57,30.58,30.56,30.57,33600.0,17.5489,17.5547,17.5432,17.5489,33600.0
2005-07-08 11:50:00,30.58,30.58,30.57,30.57,33800.0,17.5547,17.5547,17.5489,17.5489,33800.0
2005-07-08 11:55:00,30.58,30.58,30.57,30.58,23000.0,17.5547,17.5547,17.5489,17.5547,23000.0
2005-07-08 12:00:00,30.58,30.64,30.58,30.61,108600.0,17.5547,17.5891,17.5547,17.5719,108600.0
2005-07-08 12:05:00,30.61,30.63,30.61,30.62,37400.0,17.5719,17.5834,17.5719,17.5776,37400.0
2005-07-08 12:10:00,30.62,30.64,30.61,30.63,72400.0,17.5776,17.5891,17.5719,17.5834,72400.0
2005-07-08 12:15:00,30.64,30.64,30.61,30.61,58800.0,17.5891,17.5891,17.5719,17.5719,58800.0
2005-07-08 12:20:00,30.61,30.63,30.61,30.63,98600.0,17.5719,17.5834,17.5719,17.5834,98600.0
2005-07-08 12:25:00,30.64,30.65,30.64,30.65,50800.0,17.5891,17.5949,17.5891,17.5949,50800.0
2005-07-08 12:30:00,30.65,30.68,30.65,30.68,129000.0,17.5949,17.6121,17.5949,17.6121,129000.0
2005-07-08 12:35:00,30.68,30.68,30.67,30.68,59200.0,17.6121,17.6121,17.6063,17.6121,59200.0
2005-07-08 12:40:00,30.68,30.68,30.65,30.68,84600.0,17.6121,17.6121,17.5949,17.6121,84600.0
2005-07-08 12:45:00,30.67,30.68,30.67,30.68,69000.0,17.6063,17.6121,17.6063,17.6121,69000.0
2005-07-08 12:50:00,30.67,30.68,30.65,30.67,68000.0,17.6063,17.6121,17.5949,17.6063,68000.0
2005-07-08 12:55:00,30.67,30.68,30.66,30.67,47000.0,17.6063,17.6121,17.6006,17.6063,47000.0
2005-07-08 13:00:00,30.67,30.68,30.65,30.67,41400.0,17.6063,17.6121,17.5949,17.6063,41400.0
2005-07-08 13:05:00,30.66,30.68,30.66,30.68,45800.0,17.6006,17.6121,17.6006,17.6121,45800.0
2005-07-08 13:10:00,30.68,30.68,30.66,30.67,83400.0,17.6121,17.6121,17.6006,17.6063,83400.0
2005-07-08 13:15:00,30.66,30.68,30.66,30.66,23200.0,17.6006,17.6121,17.6006,17.6006,23200.0
2005-07-08 13:20:00,30.67,30.67,30.66,30.67,22400.0,17.6063,17.6063,17.6006,17.6063,22400.0
2005-07-08 13:25:00,30.67,30.67,30.66,30.67,13800.0,17.6063,17.6063,17.6006,17.6063,13800.0
2005-07-08 13:30:00,30.67,30.68,30.66,30.67,141200.0,17.6063,17.6121,17.6006,17.6063,141200.0
2005-07-08 13:35:00,30.67,30.67,30.64,30.66,118000.0,17.6063,17.6063,17.5891,17.6006,118000.0
2005-07-08 13:40:00,30.65,30.67,30.61,30.61,56200.0,17.5949,17.6063,17.5719,17.5719,56200.0
2005-07-08 13:45:00,30.61,30.63,30.61,30.62,78400.0,17.5719,17.5834,17.5719,17.5776,78400.0
2005-07-08 13:50:00,30.62,30.62,30.61,30.61,37600.0,17.5776,17.5776,17.5719,17.5719,37600.0
2005-07-08 13:55:00,30.6,30.62,30.6,30.61,120400.0,17.5661,17.5776,17.5661,17.5719,120400.0
2005-07-08 14:00:00,30.61,30.63,30.61,30.63,52600.0,17.5719,17.5834,17.5719,17.5834,52600.0
2005-07-08 14:05:00,30.63,30.64,30.63,30.63,86000.0,17.5834,17.5891,17.5834,17.5834,86000.0
2005-07-08 14:10:00,30.63,30.64,30.62,30.62,91400.0,17.5834,17.5891,17.5776,17.5776,91400.0
2005-07-08 14:15:00,30.62,30.63,30.61,30.61,59600.0,17.5776,17.5834,17.5719,17.5719,59600.0
2005-07-08 14:20:00,30.61,30.63,30.61,30.62,62000.0,17.5719,17.5834,17.5719,17.5776,62000.0
2005-07-08 14:25:00,30.62,30.62,30.6,30.61,163800.0,17.5776,17.5776,17.5661,17.5719,163800.0
2005-07-08 14:30:00,30.62,30.63,30.61,30.61,74400.0,17.5776,17.5834,17.5719,17.5719,74400.0
2005-07-08 14:35:00,30.61,30.61,30.59,30.6,53400.0,17.5719,17.5719,17.5604,17.5661,53400.0
2005-07-08 14:40:00,30.6,30.6,30.57,30.58,59800.0,17.5661,17.5661,17.5489,17.5547,59800.0
2005-07-08 14:45:00,30.58,30.58,30.57,30.57,95000.0,17.5547,17.5547,17.5489,17.5489,95000.0
2005-07-08 14:50:00,30.57,30.58,30.56,30.58,108800.0,17.5489,17.5547,17.5432,17.5547,108800.0
2005-07-08 14:55:00,30.58,30.6,30.57,30.6,93200.0,17.5547,17.5661,17.5489,17.5661,93200.0
2005-07-08 15:00:00,30.6,30.6,30.59,30.6,86400.0,17.5661,17.5661,17.5604,17.5661,86400.0
2005-07-08 15:05:00,30.6,30.61,30.59,30.59,58600.0,17.5661,17.5719,17.5604,17.5604,58600.0
2005-07-08 15:10:00,30.59,30.59,30.56,30.57,79200.0,17.5604,17.5604,17.5432,17.5489,79200.0
2005-07-08 15:15:00,30.57,30.58,30.56,30.57,33800.0,17.5489,17.5547,17.5432,17.5489,33800.0
2005-07-08 15:20:00,30.56,30.57,30.56,30.57,188200.0,17.5432,17.5489,17.5432,17.5489,188200.0
2005-07-08 15:25:00,30.57,30.6,30.57,30.59,212600.0,17.5489,17.5661,17.5489,17.5604,212600.0
2005-07-08 15:30:00,30.58,30.63,30.58,30.61,272000.0,17.5547,17.5834,17.5547,17.5719,272000.0
2005-07-08 15:35:00,30.61,30.62,30.6,30.62,162800.0,17.5719,17.5776,17.5661,17.5776,162800.0
2005-07-08 15:40:00,30.62,30.64,30.61,30.64,237600.0,17.5776,17.5891,17.5719,17.5891,237600.0
2005-07-08 15:45:00,30.64,30.65,30.64,30.64,153800.0,17.5891,17.5949,17.5891,17.5891,153800.0
2005-07-08 15:50:00,30.64,30.67,30.64,30.67,195800.0,17.5891,17.6063,17.5891,17.6063,195800.0
2005-07-08 15:55:00,30.67,30.67,30.64,30.64,201200.0,17.6063,17.6063,17.5891,17.5891,201200.0
2005-07-11 09:30:00,30.68,30.68,30.62,30.65,163200.0,17.6121,17.6121,17.5776,17.5949,163200.0
2005-07-11 09:35:00,30.65,30.71,30.65,30.71,78000.0,17.5949,17.6293,17.5949,17.6293,78000.0
2005-07-11 09:40:00,30.71,30.77,30.7,30.76,56400.0,17.6293,17.6637,17.6236,17.658,56400.0
2005-07-11 09:45:00,30.75,30.83,30.75,30.78,83400.0,17.6523,17.6982,17.6523,17.6695,83400.0
2005-07-11 09:50:00,30.77,30.78,30.74,30.77,64600.0,17.6637,17.6695,17.6465,17.6637,64600.0
2005-07-11 09:55:00,30.77,30.79,30.77,30.79,75800.0,17.6637,17.6752,17.6637,17.6752,75800.0
2005-07-11 10:00:00,30.79,30.79,30.77,30.78,63800.0,17.6752,17.6752,17.6637,17.6695,63800.0
2005-07-11 10:05:00,30.78,30.84,30.78,30.84,114600.0,17.6695,17.7039,17.6695,17.7039,114600.0
2005-07-11 10:10:00,30.84,30.86,30.83,30.84,98200.0,17.7039,17.7154,17.6982,17.7039,98200.0
2005-07-11 10:15:00,30.83,30.85,30.82,30.85,89600.0,17.6982,17.7097,17.6924,17.7097,89600.0
2005-07-11 10:20:00,30.84,30.84,30.81,30.82,59800.0,17.7039,17.7039,17.6867,17.6924,59800.0
2005-07-11 10:25:00,30.82,30.85,30.82,30.85,97200.0,17.6924,17.7097,17.6924,17.7097,97200.0
2005-07-11 10:30:00,30.85,30.86,30.81,30.83,57600.0,17.7097,17.7154,17.6867,17.6982,57600.0
2005-07-11 10:35:00,30.83,30.84,30.81,30.81,44400.0,17.6982,17.7039,17.6867,17.6867,44400.0
2005-07-11 10:40:00,30.82,30.85,30.81,30.83,90000.0,17.6924,17.7097,17.6867,17.6982,90000.0
2005-07-11 10:45:00,30.83,30.84,30.82,30.84,83000.0,17.6982,17.7039,17.6924,17.7039,83000.0
2005-07-11 10:50:00,30.84,30.85,30.83,30.83,66400.0,17.7039,17.7097,17.6982,17.6982,66400.0
2005-07-11 10:55:00,30.83,30.86,30.83,30.84,29800.0,17.6982,17.7154,17.6982,17.7039,29800.0
2005-07-11 11:00:00,30.84,30.86,30.84,30.85,101400.0,17.7039,17.7154,17.7039,17.7097,101400.0
2005-07-11 11:05:00,30.85,30.86,30.83,30.84,85400.0,17.7097,17.7154,17.6982,17.7039,85400.0
2005-07-11 11:10:00,30.83,30.88,30.83,30.86,80600.0,17.6982,17.7269,17.6982,17.7154,80600.0
2005-07-11 11:15:00,30.88,30.89,30.86,30.88,85600.0,17.7269,17.7326,17.7154,17.7269,85600.0
2005-07-11 11:20:00,30.88,30.9,30.88,30.9,117400.0,17.7269,17.7384,17.7269,17.7384,117400.0
2005-07-11 11:25:00,30.9,30.9,30.88,30.88,70600.0,17.7384,17.7384,17.7269,17.7269,70600.0
2005-07-11 11:30:00,30.88,30.88,30.86,30.86,60800.0,17.7269,17.7269,17.7154,17.7154,60800.0
2005-07-11 11:35:00,30.88,30.88,30.82,30.83,110400.0,17.7269,17.7269,17.6924,17.6982,110400.0
2005-07-11 11:40:00,30.83,30.84,30.83,30.84,51600.0,17.6982,17.7039,17.6982,17.7039,51600.0
2005-07-11 11:45:00,30.84,30.85,30.84,30.84,27600.0,17.7039,17.7097,17.7039,17.7039,27600.0
2005-07-11 11:50:00,30.84,30.85,30.82,30.85,24000.0,17.7039,17.7097,17.6924,17.7097,24000.0
2005-07-11 11:55:00,30.85,30.88,30.83,30.83,91200.0,17.7097,17.7269,17.6982,17.6982,91200.0
2005-07-11 12:00:00,30.84,30.84,30.83,30.83,25200.0,17.7039,17.7039,17.6982,17.6982,25200.0
2005-07-11 12:05:00,30.84,30.84,30.83,30.83,52800.0,17.7039,17.7039,17.6982,17.6982,52800.0
2005-07-11 12:10:00,30.83,30.85,30.82,30.85,49200.0,17.6982,17.7097,17.6924,17.7097,49200.0
2005-07-11 12:15:00,30.85,30.86,30.81,30.83,186200.0,17.7097,17.7154,17.6867,17.6982,186200.0
2005-07-11 12:20:00,30.83,30.84,30.81,30.82,86000.0,17.6982,17.7039,17.6867,17.6924,86000.0
2005-07-11 12:25:00,30.82,30.83,30.78,30.79,66800.0,17.6924,17.6982,17.6695,17.6752,66800.0
2005-07-11 12:30:00,30.78,30.79,30.77,30.77,30200.0,17.6695,17.6752,17.6637,17.6637,30200.0
2005-07-11 12:35:00,30.78,30.78,30.75,30.77,91400.0,17.6695,17.6695,17.6523,17.6637,91400.0
2005-07-11 12:40:00,30.77,30.77,30.75,30.75,92400.0,17.6637,17.6637,17.6523,17.6523,92400.0
2005-07-11 12:45:00,30.75,30.77,30.75,30.77,103400.0,17.6523,17.6637,17.6523,17.6637,103400.0
2005-07-11 12:50:00,30.76,30.79,30.76,30.78,28000.0,17.658,17.6752,17.658,17.6695,28000.0
2005-07-11 12:55:00,30.78,30.79,30.74,30.74,100600.0,17.6695,17.6752,17.6465,17.6465,100600.0
2005-07-11 13:00:00,30.75,30.75,30.74,30.75,44400.0,17.6523,17.6523,17.6465,17.6523,44400.0
2005-07-11 13:05:00,30.75,30.76,30.75,30.75,25600.0,17.6523,17.658,17.6523,17.6523,25600.0
2005-07-11 13:10:00,30.75,30.76,30.75,30.75,87400.0,17.6523,17.658,17.6523,17.6523,87400.0
2005-07-11 13:15:00,30.75,30.77,30.74,30.75,99600.0,17.6523,17.6637,17.6465,17.6523,99600.0
2005-07-11 13:20:00,30.75,30.75,30.74,30.75,33600.0,17.6523,17.6523,17.6465,17.6523,33600.0
2005-07-11 13:25:00,30.74,30.75,30.73,30.75,48400.0,17.6465,17.6523,17.6408,17.6523,48400.0
2005-07-11 13:30:00,30.75,30.77,30.75,30.76,32600.0,17.6523,17.6637,17.6523,17.658,32600.0
2005-07-11 13:35:00,30.77,30.78,30.76,30.78,61200.0,17.6637,17.6695,17.658,17.6695,61200.0
2005-07-11 13:40:00,30.78,30.78,30.77,30.77,6800.0,17.6695,17.6695,17.6637,17.6637,6800.0
2005-07-11 13:45:00,30.77,30.79,30.75,30.78,92200.0,17.6637,17.6752,17.6523,17.6695,92200.0
2005-07-11 13:50:00,30.78,30.79,30.77,30.79,35800.0,17.6695,17.6752,17.6637,17.6752,35800.0
2005-07-11 13:55:00,30.79,30.79,30.78,30.79,69400.0,17.6752,17.6752,17.6695,17.6752,69400.0
2005-07-11 14:00:00,30.79,30.8,30.78,30.8,36800.0,17.6752,17.681,17.6695,17.681,36800.0
2005-07-11 14:05:00,30.8,30.82,30.8,30.81,112600.0,17.681,17.6924,17.681,17.6867,112600.0
2005-07-11 14:10:00,30.8,30.81,30.8,30.8,107400.0,17.681,17.6867,17.681,17.681,107400.0
2005-07-11 14:15:00,30.8,30.81,30.8,30.8,35000.0,17.681,17.6867,17.681,17.681,35000.0
2005-07-11 14:20:00,30.81,30.82,30.79,30.82,98800.0,17.6867,17.6924,17.6752,17.6924,98800.0
2005-07-11 14:25:00,30.82,30.82,30.8,30.8,447000.0,17.6924,17.6924,17.681,17.681,447000.0
2005-07-11 14:30:00,30.81,30.83,30.8,30.8,78000.0,17.6867,17.6982,17.681,17.681,78000.0
2005-07-11 14:35:00,30.8,30.83,30.79,30.83,473000.0,17.681,17.6982,17.6752,17.6982,473000.0
2005-07-11 14:40:00,30.83,30.83,30.79,30.81,48000.0,17.6982,17.6982,17.6752,17.6867,48000.0
2005-07-11 14:45:00,30.81,30.81,30.78,30.78,43200.0,17.6867,17.6867,17.6695,17.6695,43200.0
2005-07-11 14:50:00,30.78,30.8,30.78,30.8,34600.0,17.6695,17.681,17.6695,17.681,34600.0
2005-07-11 14:55:00,30.8,30.8,30.79,30.79,36200.0,17.681,17.681,17.6752,17.6752,36200.0
2005-07-11 15:00:00,30.79,30.8,30.79,30.79,28400.0,17.6752,17.681,17.6752,17.6752,28400.0
2005-07-11 15:05:00,30.79,30.81,30.79,30.81,49400.0,17.6752,17.6867,17.6752,17.6867,49400.0
2005-07-11 15:10:00,30.81,30.81,30.8,30.81,29400.0,17.6867,17.6867,17.681,17.6867,29400.0
2005-07-11 15:15:00,30.8,30.81,30.79,30.8,50200.0,17.681,17.6867,17.6752,17.681,50200.0
2005-07-11 15:20:00,30.8,30.81,30.78,30.78,90400.0,17.681,17.6867,17.6695,17.6695,90400.0
2005-07-11 15:25:00,30.78,30.81,30.78,30.8,34600.0,17.6695,17.6867,17.6695,17.681,34600.0
2005-07-11 15:30:00,30.8,30.83,30.79,30.82,124000.0,17.681,17.6982,17.6752,17.6924,124000.0
2005-07-11 15:35:00,30.82,30.86,30.82,30.85,125200.0,17.6924,17.7154,17.6924,17.7097,125200.0
2005-07-11 15:40:00,30.86,30.86,30.84,30.84,94800.0,17.7154,17.7154,17.7039,17.7039,94800.0
2005-07-11 15:45:00,30.85,30.87,30.84,30.87,131200.0,17.7097,17.7211,17.7039,17.7211,131200.0
2005-07-11 15:50:00,30.86,30.89,30.86,30.87,159000.0,17.7154,17.7326,17.7154,17.7211,159000.0
2005-07-11 15:55:00,30.86,30.9,30.85,30.9,247600.0,17.7154,17.7384,17.7097,17.7384,247600.0
2005-07-12 09:30:00,30.85,30.86,30.8,30.8,119400.0,17.7097,17.7154,17.681,17.681,119400.0
2005-07-12 09:35:00,30.8,30.84,30.76,30.84,56400.0,17.681,17.7039,17.658,17.7039,56400.0
2005-07-12 09:40:00,30.84,30.87,30.81,30.85,84400.0,17.7039,17.7211,17.6867,17.7097,84400.0
2005-07-12 09:45:00,30.85,30.86,30.82,30.84,53600.0,17.7097,17.7154,17.6924,17.7039,53600.0
2005-07-12 09:50:00,30.84,30.9,30.84,30.9,64800.0,17.7039,17.7384,17.7039,17.7384,64800.0
2005-07-12 09:55:00,30.9,30.93,30.89,30.92,256400.0,17.7384,17.7556,17.7326,17.7498,256400.0
2005-07-12 10:00:00,30.91,30.91,30.88,30.89,93200.0,17.7441,17.7441,17.7269,17.7326,93200.0
2005-07-12 10:05:00,30.89,30.91,30.84,30.86,75400.0,17.7326,17.7441,17.7039,17.7154,75400.0
2005-07-12 10:10:00,30.87,30.93,30.86,30.93,68000.0,17.7211,17.7556,17.7154,17.7556,68000.0
2005-07-12 10:15:00,30.92,30.93,30.86,30.87,66800.0,17.7498,17.7556,17.7154,17.7211,66800.0
2005-07-12 10:20:00,30.87,30.89,30.86,30.86,36400.0,17.7211,17.7326,17.7154,17.7154,36400.0
2005-07-12 10:25:00,30.86,30.86,30.83,30.83,48400.0,17.7154,17.7154,17.6982,17.6982,48400.0
2005-07-12 10:30:00,30.83,30.83,30.81,30.81,69600.0,17.6982,17.6982,17.6867,17.6867,69600.0
2005-07-12 10:35:00,30.81,30.83,30.8,30.82,44200.0,17.6867,17.6982,17.681,17.6924,44200.0
2005-07-12 10:40:00,30.82,30.83,30.8,30.81,63800.0,17.6924,17.6982,17.681,17.6867,63800.0
2005-07-12 10:45:00,30.81,30.82,30.76,30.8,57600.0,17.6867,17.6924,17.658,17.681,57600.0
2005-07-12 10:50:00,30.79,30.82,30.77,30.8,36000.0,17.6752,17.6924,17.6637,17.681,36000.0
2005-07-12 10:55:00,30.8,30.86,30.79,30.86,44800.0,17.681,17.7154,17.6752,17.7154,44800.0
2005-07-12 11:00:00,30.86,30.86,30.84,30.85,99200.0,17.7154,17.7154,17.7039,17.7097,99200.0
2005-07-12 11:05:00,30.84,30.84,30.78,30.79,114800.0,17.7039,17.7039,17.6695,17.6752,114800.0
2005-07-12 11:10:00,30.77,30.79,30.75,30.79,111200.0,17.6637,17.6752,17.6523,17.6752,111200.0
2005-07-12 11:15:00,30.79,30.81,30.79,30.8,52600.0,17.6752,17.6867,17.6752,17.681,52600.0
2005-07-12 11:20:00,30.79,30.8,30.75,30.77,49200.0,17.6752,17.681,17.6523,17.6637,49200.0
2005-07-12 11:25:00,30.77,30.77,30.74,30.75,53200.0,17.6637,17.6637,17.6465,17.6523,53200.0
2005-07-12 11:30:00,30.75,30.75,30.73,30.75,51400.0,17.6523,17.6523,17.6408,17.6523,51400.0
2005-07-12 11:35:00,30.75,30.75,30.73,30.73,22400.0,17.6523,17.6523,17.6408,17.6408,22400.0
2005-07-12 11:40:00,30.73,30.76,30.73,30.75,143400.0,17.6408,17.658,17.6408,17.6523,143400.0
2005-07-12 11:45:00,30.75,30.75,30.74,30.74,41200.0,17.6523,17.6523,17.6465,17.6465,41200.0
2005-07-12 11:50:00,30.74,30.74,30.7,30.71,52200.0,17.6465,17.6465,17.6236,17.6293,52200.0
2005-07-12 11:55:00,30.71,30.71,30.68,30.71,87800.0,17.6293,17.6293,17.6121,17.6293,87800.0
2005-07-12 12:00:00,30.71,30.72,30.68,30.68,81000.0,17.6293,17.635,17.6121,17.6121,81000.0
2005-07-12 12:05:00,30.68,30.68,30.67,30.68,109400.0,17.6121,17.6121,17.6063,17.6121,109400.0
2005-07-12 12:10:00,30.68,30.69,30.66,30.69,87800.0,17.6121,17.6178,17.6006,17.6178,87800.0
2005-07-12 12:15:00,30.69,30.69,30.67,30.68,54800.0,17.6178,17.6178,17.6063,17.6121,54800.0
2005-07-12 12:20:00,30.68,30.68,30.68,30.68,114800.0,17.6121,17.6121,17.6121,17.6121,114800.0
2005-07-12 12:25:00,30.68,30.69,30.68,30.69,37400.0,17.6121,17.6178,17.6121,17.6178,37400.0
2005-07-12 12:30:00,30.68,30.69,30.68,30.68,168400.0,17.6121,17.6178,17.6121,17.6121,168400.0
2005-07-12 12:35:00,30.68,30.68,30.67,30.68,50800.0,17.6121,17.6121,17.6063,17.6121,50800.0
2005-07-12 12:40:00,30.68,30.7,30.68,30.68,55200.0,17.6121,17.6236,17.6121,17.6121,55200.0
2005-07-12 12:45:00,30.68,30.7,30.68,30.69,29600.0,17.6121,17.6236,17.6121,17.6178,29600.0
2005-07-12 12:50:00,30.7,30.71,30.68,30.69,34600.0,17.6236,17.6293,17.6121,17.6178,34600.0
2005-07-12 12:55:00,30.69,30.7,30.68,30.7,20800.0,17.6178,17.6236,17.6121,17.6236,20800.0
2005-07-12 13:00:00,30.7,30.71,30.68,30.71,45000.0,17.6236,17.6293,17.6121,17.6293,45000.0
2005-07-12 13:05:00,30.71,30.71,30.7,30.71,46800.0,17.6293,17.6293,17.6236,17.6293,46800.0
2005-07-12 13:10:00,30.71,30.72,30.71,30.72,38000.0,17.6293,17.635,17.6293,17.635,38000.0
2005-07-12 13:15:00,30.72,30.73,30.71,30.73,63400.0,17.635,17.6408,17.6293,17.6408,63400.0
2005-07-12 13:20:00,30.73,30.73,30.72,30.73,21000.0,17.6408,17.6408,17.635,17.6408,21000.0
2005-07-12 13:25:00,30.73,30.75,30.73,30.74,37800.0,17.6408,17.6523,17.6408,17.6465,37800.0
2005-07-12 13:30:00,30.74,30.74,30.72,30.73,61200.0,17.6465,17.6465,17.635,17.6408,61200.0
2005-07-12 13:35:00,30.73,30.73,30.71,30.73,89800.0,17.6408,17.6408,17.6293,17.6408,89800.0
2005-07-12 13:40:00,30.73,30.75,30.73,30.74,100400.0,17.6408,17.6523,17.6408,17.6465,100400.0
2005-07-12 13:45:00,30.74,30.77,30.73,30.77,67200.0,17.6465,17.6637,17.6408,17.6637,67200.0
2005-07-12 13:50:00,30.77,30.81,30.77,30.81,89000.0,17.6637,17.6867,17.6637,17.6867,89000.0
2005-07-12 13:55:00,30.81,30.86,30.81,30.84,67600.0,17.6867,17.7154,17.6867,17.7039,67600.0
2005-07-12 14:00:00,30.84,30.86,30.84,30.85,41400.0,17.7039,17.7154,17.7039,17.7097,41400.0
2005-07-12 14:05:00,30.84,30.85,30.84,30.85,45600.0,17.7039,17.7097,17.7039,17.7097,45600.0
2005-07-12 14:10:00,30.84,30.84,30.83,30.84,37400.0,17.7039,17.7039,17.6982,17.7039,37400.0
2005-07-12 14:15:00,30.83,30.84,30.83,30.83,113200.0,17.6982,17.7039,17.6982,17.6982,113200.0
2005-07-12 14:20:00,30.83,30.84,30.83,30.83,50000.0,17.6982,17.7039,17.6982,17.6982,50000.0
2005-07-12 14:25:00,30.83,30.84,30.81,30.82,83800.0,17.6982,17.7039,17.6867,17.6924,83800.0
2005-07-12 14:30:00,30.82,30.84,30.82,30.84,70400.0,17.6924,17.7039,17.6924,17.7039,70400.0
2005-07-12 14:35:00,30.85,30.85,30.83,30.84,242400.0,17.7097,17.7097,17.6982,17.7039,242400.0
2005-07-12 14:40:00,30.85,30.87,30.85,30.86,77400.0,17.7097,17.7211,17.7097,17.7154,77400.0
2005-07-12 14:45:00,30.86,30.86,30.85,30.85,34800.0,17.7154,17.7154,17.7097,17.7097,34800.0
2005-07-12 14:50:00,30.85,30.85,30.83,30.83,65400.0,17.7097,17.7097,17.6982,17.6982,65400.0
2005-07-12 14:55:00,30.84,30.84,30.82,30.83,60200.0,17.7039,17.7039,17.6924,17.6982,60200.0
2005-07-12 15:00:00,30.84,30.86,30.83,30.86,84800.0,17.7039,17.7154,17.6982,17.7154,84800.0
2005-07-12 15:05:00,30.86,30.87,30.85,30.85,94800.0,17.7154,17.7211,17.7097,17.7097,94800.0
2005-07-12 15:10:00,30.85,30.87,30.85,30.86,80200.0,17.7097,17.7211,17.7097,17.7154,80200.0
2005-07-12 15:15:00,30.86,30.87,30.85,30.85,92600.0,17.7154,17.7211,17.7097,17.7097,92600.0
2005-07-12 15:20:00,30.85,30.85,30.8,30.8,94200.0,17.7097,17.7097,17.681,17.681,94200.0
2005-07-12 15:25:00,30.8,30.84,30.8,30.83,117000.0,17.681,17.7039,17.681,17.6982,117000.0
2005-07-12 15:30:00,30.82,30.83,30.8,30.81,136400.0,17.6924,17.6982,17.681,17.6867,136400.0
2005-07-12 15:35:00,30.81,30.81,30.78,30.78,101600.0,17.6867,17.6867,17.6695,17.6695,101600.0
2005-07-12 15:40:00,30.78,30.79,30.74,30.74,223000.0,17.6695,17.6752,17.6465,17.6465,223000.0
2005-07-12 15:45:00,30.74,30.75,30.73,30.74,134400.0,17.6465,17.6523,17.6408,17.6465,134400.0
2005-07-12 15:50:00,30.74,30.77,30.74,30.76,99600.0,17.6465,17.6637,17.6465,17.658,99600.0
2005-07-12 15:55:00,30.76,30.78,30.75,30.78,158600.0,17.658,17.6695,17.6523,17.6695,158600.0
2005-07-13 09:30:00,30.78,30.86,30.75,30.84,116400.0,17.6695,17.7154,17.6523,17.7039,116400.0
2005-07-13 09:35:00,30.85,30.88,30.83,30.85,70600.0,17.7097,17.7269,17.6982,17.7097,70600.0
2005-07-13 09:40:00,30.85,30.86,30.82,30.85,44800.0,17.7097,17.7154,17.6924,17.7097,44800.0
2005-07-13 09:45:00,30.85,30.93,30.85,30.93,92400.0,17.7097,17.7556,17.7097,17.7556,92400.0
2005-07-13 09:50:00,30.92,30.93,30.91,30.93,56000.0,17.7498,17.7556,17.7441,17.7556,56000.0
2005-07-13 09:55:00,30.93,30.97,30.93,30.95,82200.0,17.7556,17.7785,17.7556,17.7671,82200.0
2005-07-13 10:00:00,30.95,30.97,30.94,30.96,72000.0,17.7671,17.7785,17.7613,17.7728,72000.0
2005-07-13 10:05:00,30.96,30.98,30.95,30.96,47800.0,17.7728,17.7843,17.7671,17.7728,47800.0
2005-07-13 10:10:00,30.96,30.96,30.93,30.95,70800.0,17.7728,17.7728,17.7556,17.7671,70800.0
2005-07-13 10:15:00,30.95,30.97,30.93,30.95,73000.0,17.7671,17.7785,17.7556,17.7671,73000.0
2005-07-13 10:20:00,30.95,30.96,30.91,30.95,72000.0,17.7671,17.7728,17.7441,17.7671,72000.0
2005-07-13 10:25:00,30.95,30.96,30.94,30.94,57600.0,17.7671,17.7728,17.7613,17.7613,57600.0
2005-07-13 10:30:00,30.94,30.95,30.91,30.95,75800.0,17.7613,17.7671,17.7441,17.7671,75800.0
2005-07-13 10:35:00,30.95,30.98,30.95,30.97,75200.0,17.7671,17.7843,17.7671,17.7785,75200.0
2005-07-13 10:40:00,30.97,30.97,30.9,30.91,59800.0,17.7785,17.7785,17.7384,17.7441,59800.0
2005-07-13 10:45:00,30.91,30.93,30.91,30.93,65800.0,17.7441,17.7556,17.7441,17.7556,65800.0
2005-07-13 10:50:00,30.92,30.93,30.91,30.91,46200.0,17.7498,17.7556,17.7441,17.7441,46200.0
2005-07-13 10:55:00,30.91,30.93,30.9,30.9,63000.0,17.7441,17.7556,17.7384,17.7384,63000.0
2005-07-13 11:00:00,30.9,30.93,30.9,30.9,40600.0,17.7384,17.7556,17.7384,17.7384,40600.0
2005-07-13 11:05:00,30.9,30.93,30.9,30.92,38200.0,17.7384,17.7556,17.7384,17.7498,38200.0
2005-07-13 11:10:00,30.91,30.93,30.91,30.93,48200.0,17.7441,17.7556,17.7441,17.7556,48200.0
2005-07-13 11:15:00,30.92,30.93,30.91,30.93,41200.0,17.7498,17.7556,17.7441,17.7556,41200.0
2005-07-13 11:20:00,30.93,30.95,30.93,30.94,33800.0,17.7556,17.7671,17.7556,17.7613,33800.0
2005-07-13 11:25:00,30.93,30.96,30.93,30.95,43200.0,17.7556,17.7728,17.7556,17.7671,43200.0
2005-07-13 11:30:00,30.95,30.95,30.92,30.93,22000.0,17.7671,17.7671,17.7498,17.7556,22000.0
2005-07-13 11:35:00,30.94,30.95,30.93,30.94,43000.0,17.7613,17.7671,17.7556,17.7613,43000.0
2005-07-13 11:40:00,30.94,30.95,30.93,30.93,23800.0,17.7613,17.7671,17.7556,17.7556,23800.0
2005-07-13 11:45:00,30.93,30.93,30.92,30.92,14000.0,17.7556,17.7556,17.7498,17.7498,14000.0
2005-07-13 11:50:00,30.92,30.93,30.92,30.93,18000.0,17.7498,17.7556,17.7498,17.7556,18000.0
2005-07-13 11:55:00,30.93,30.93,30.92,30.93,22000.0,17.7556,17.7556,17.7498,17.7556,22000.0
2005-07-13 12:00:00,30.93,30.94,30.93,30.93,45000.0,17.7556,17.7613,17.7556,17.7556,45000.0
2005-07-13 12:05:00,30.93,30.95,30.93,30.94,19800.0,17.7556,17.7671,17.7556,17.7613,19800.0
2005-07-13 12:10:00,30.94,30.94,30.93,30.94,27200.0,17.7613,17.7613,17.7556,17.7613,27200.0
2005-07-13 12:15:00,30.94,30.94,30.93,30.93,19800.0,17.7613,17.7613,17.7556,17.7556,19800.0
2005-07-13 12:20:00,30.93,30.95,30.93,30.93,47200.0,17.7556,17.7671,17.7556,17.7556,47200.0
2005-07-13 12:25:00,30.93,30.94,30.93,30.94,31400.0,17.7556,17.7613,17.7556,17.7613,31400.0
2005-07-13 12:30:00,30.93,30.95,30.93,30.95,45600.0,17.7556,17.7671,17.7556,17.7671,45600.0
2005-07-13 12:35:00,30.95,30.95,30.93,30.95,64000.0,17.7671,17.7671,17.7556,17.7671,64000.0
2005-07-13 12:40:00,30.95,30.95,30.93,30.94,22000.0,17.7671,17.7671,17.7556,17.7613,22000.0
2005-07-13 12:45:00,30.93,30.93,30.92,30.93,27400.0,17.7556,17.7556,17.7498,17.7556,27400.0
2005-07-13 12:50:00,30.93,30.93,30.91,30.91,27800.0,17.7556,17.7556,17.7441,17.7441,27800.0
2005-07-13 12:55:00,30.91,30.93,30.91,30.92,40800.0,17.7441,17.7556,17.7441,17.7498,40800.0
2005-07-13 13:00:00,30.91,30.93,30.91,30.92,42800.0,17.7441,17.7556,17.7441,17.7498,42800.0
2005-07-13 13:05:00,30.92,30.92,30.91,30.92,17200.0,17.7498,17.7498,17.7441,17.7498,17200.0
2005-07-13 13:10:00,30.92,30.93,30.91,30.91,21400.0,17.7498,17.7556,17.7441,17.7441,21400.0
2005-07-13 13:15:00,30.91,30.92,30.9,30.91,28600.0,17.7441,17.7498,17.7384,17.7441,28600.0
2005-07-13 13:20:00,30.91,30.93,30.9,30.91,42400.0,17.7441,17.7556,17.7384,17.7441,42400.0
2005-07-13 13:25:00,30.92,30.93,30.91,30.92,39200.0,17.7498,17.7556,17.7441,17.7498,39200.0
2005-07-13 13:30:00,30.92,30.93,30.91,30.92,45600.0,17.7498,17.7556,17.7441,17.7498,45600.0
2005-07-13 13:35:00,30.93,30.95,30.92,30.93,70600.0,17.7556,17.7671,17.7498,17.7556,70600.0
2005-07-13 13:40:00,30.93,30.95,30.93,30.94,32400.0,17.7556,17.7671,17.7556,17.7613,32400.0
2005-07-13 13:45:00,30.94,30.95,30.93,30.94,66600.0,17.7613,17.7671,17.7556,17.7613,66600.0
2005-07-13 13:50:00,30.95,30.97,30.93,30.96,36800.0,17.7671,17.7785,17.7556,17.7728,36800.0
2005-07-13 13:55:00,30.95,30.95,30.93,30.94,211400.0,17.7671,17.7671,17.7556,17.7613,211400.0
2005-07-13 14:00:00,30.94,30.99,30.93,30.95,93800.0,17.7613,17.79,17.7556,17.7671,93800.0
2005-07-13 14:05:00,30.95,30.96,30.93,30.95,31600.0,17.7671,17.7728,17.7556,17.7671,31600.0
2005-07-13 14:10:00,30.94,30.96,30.93,30.96,40000.0,17.7613,17.7728,17.7556,17.7728,40000.0
2005-07-13 14:15:00,30.95,30.97,30.95,30.95,60200.0,17.7671,17.7785,17.7671,17.7671,60200.0
2005-07-13 14:20:00,30.95,30.95,30.93,30.94,42600.0,17.7671,17.7671,17.7556,17.7613,42600.0
2005-07-13 14:25:00,30.93,30.94,30.93,30.94,63800.0,17.7556,17.7613,17.7556,17.7613,63800.0
2005-07-13 14:30:00,30.94,30.96,30.94,30.95,101200.0,17.7613,17.7728,17.7613,17.7671,101200.0
2005-07-13 14:35:00,30.95,30.96,30.94,30.95,52600.0,17.7671,17.7728,17.7613,17.7671,52600.0
2005-07-13 14:40:00,30.94,30.96,30.94,30.96,52800.0,17.7613,17.7728,17.7613,17.7728,52800.0
2005-07-13 14:45:00,30.95,30.96,30.95,30.96,60600.0,17.7671,17.7728,17.7671,17.7728,60600.0
2005-07-13 14:50:00,30.95,30.95,30.94,30.94,26200.0,17.7671,17.7671,17.7613,17.7613,26200.0
2005-07-13 14:55:00,30.94,30.94,30.93,30.94,58000.0,17.7613,17.7613,17.7556,17.7613,58000.0
2005-07-13 15:00:00,30.94,30.94,30.91,30.92,72200.0,17.7613,17.7613,17.7441,17.7498,72200.0
2005-07-13 15:05:00,30.92,30.92,30.89,30.91,49200.0,17.7498,17.7498,17.7326,17.7441,49200.0
2005-07-13 15:10:00,30.92,30.93,30.91,30.91,38200.0,17.7498,17.7556,17.7441,17.7441,38200.0
2005-07-13 15:15:00,30.92,30.95,30.91,30.95,62000.0,17.7498,17.7671,17.7441,17.7671,62000.0
2005-07-13 15:20:00,30.95,30.95,30.92,30.93,45200.0,17.7671,17.7671,17.7498,17.7556,45200.0
2005-07-13 15:25:00,30.93,30.93,30.91,30.92,73200.0,17.7556,17.7556,17.7441,17.7498,73200.0
2005-07-13 15:30:00,30.92,30.96,30.92,30.93,89800.0,17.7498,17.7728,17.7498,17.7556,89800.0
2005-07-13 15:35:00,30.93,30.93,30.92,30.93,33800.0,17.7556,17.7556,17.7498,17.7556,33800.0
2005-07-13 15:40:00,30.93,30.93,30.91,30.92,89000.0,17.7556,17.7556,17.7441,17.7498,89000.0
2005-07-13 15:45:00,30.91,30.92,30.9,30.9,44200.0,17.7441,17.7498,17.7384,17.7384,44200.0
2005-07-13 15:50:00,30.9,30.91,30.87,30.88,79800.0,17.7384,17.7441,17.7211,17.7269,79800.0
2005-07-13 15:55:00,30.87,30.88,30.86,30.86,113200.0,17.7211,17.7269,17.7154,17.7154,113200.0
2005-07-14 09:30:00,30.95,30.95,30.9,30.91,143200.0,17.7671,17.7671,17.7384,17.7441,143200.0
2005-07-14 09:35:00,30.92,30.98,30.9,30.96,129000.0,17.7498,17.7843,17.7384,17.7728,129000.0
2005-07-14 09:40:00,30.96,30.97,30.95,30.96,155000.0,17.7728,17.7785,17.7671,17.7728,155000.0
2005-07-14 09:45:00,30.96,30.98,30.96,30.98,90400.0,17.7728,17.7843,17.7728,17.7843,90400.0
2005-07-14 09:50:00,30.97,30.99,30.97,30.98,140000.0,17.7785,17.79,17.7785,17.7843,140000.0
2005-07-14 09:55:00,30.98,30.99,30.92,30.92,99600.0,17.7843,17.79,17.7498,17.7498,99600.0
2005-07-14 10:00:00,30.92,30.96,30.92,30.95,157400.0,17.7498,17.7728,17.7498,17.7671,157400.0
2005-07-14 10:05:00,30.96,30.97,30.93,30.96,212600.0,17.7728,17.7785,17.7556,17.7728,212600.0
2005-07-14 10:10:00,30.96,30.96,30.91,30.92,104400.0,17.7728,17.7728,17.7441,17.7498,104400.0
2005-07-14 10:15:00,30.91,30.93,30.9,30.93,153200.0,17.7441,17.7556,17.7384,17.7556,153200.0
2005-07-14 10:20:00,30.93,30.96,30.93,30.95,78200.0,17.7556,17.7728,17.7556,17.7671,78200.0
2005-07-14 10:25:00,30.95,30.95,30.93,30.95,42000.0,17.7671,17.7671,17.7556,17.7671,42000.0
2005-07-14 10:30:00,30.95,30.97,30.94,30.95,136400.0,17.7671,17.7785,17.7613,17.7671,136400.0
2005-07-14 10:35:00,30.95,30.95,30.92,30.95,74200.0,17.7671,17.7671,17.7498,17.7671,74200.0
2005-07-14 10:40:00,30.95,30.96,30.95,30.95,39600.0,17.7671,17.7728,17.7671,17.7671,39600.0
2005-07-14 10:45:00,30.95,30.95,30.94,30.95,44800.0,17.7671,17.7671,17.7613,17.7671,44800.0
2005-07-14 10:50:00,30.96,30.97,30.96,30.96,52400.0,17.7728,17.7785,17.7728,17.7728,52400.0
2005-07-14 10:55:00,30.96,30.96,30.93,30.95,45000.0,17.7728,17.7728,17.7556,17.7671,45000.0
2005-07-14 11:00:00,30.95,30.97,30.94,30.96,100600.0,17.7671,17.7785,17.7613,17.7728,100600.0
2005-07-14 11:05:00,30.95,30.97,30.94,30.96,62600.0,17.7671,17.7785,17.7613,17.7728,62600.0
2005-07-14 11:10:00,30.96,30.97,30.95,30.95,82400.0,17.7728,17.7785,17.7671,17.7671,82400.0
2005-07-14 11:15:00,30.95,30.97,30.94,30.95,70800.0,17.7671,17.7785,17.7613,17.7671,70800.0
2005-07-14 11:20:00,30.95,30.96,30.9,30.91,68800.0,17.7671,17.7728,17.7384,17.7441,68800.0
2005-07-14 11:25:00,30.92,30.95,30.86,30.94,37800.0,17.7498,17.7671,17.7154,17.7613,37800.0
2005-07-14 11:30:00,30.94,30.95,30.92,30.93,68000.0,17.7613,17.7671,17.7498,17.7556,68000.0
2005-07-14 11:35:00,30.94,30.97,30.93,30.96,80400.0,17.7613,17.7785,17.7556,17.7728,80400.0
2005-07-14 11:40:00,30.96,30.97,30.96,30.96,54800.0,17.7728,17.7785,17.7728,17.7728,54800.0
2005-07-14 11:45:00,30.96,30.98,30.95,30.95,97800.0,17.7728,17.7843,17.7671,17.7671,97800.0
2005-07-14 11:50:00,30.95,30.96,30.95,30.95,63800.0,17.7671,17.7728,17.7671,17.7671,63800.0
2005-07-14 11:55:00,30.96,30.96,30.92,30.96,61200.0,17.7728,17.7728,17.7498,17.7728,61200.0
2005-07-14 12:00:00,30.96,30.97,30.96,30.97,36200.0,17.7728,17.7785,17.7728,17.7785,36200.0
2005-07-14 12:05:00,30.97,30.99,30.95,30.96,84000.0,17.7785,17.79,17.7671,17.7728,84000.0
2005-07-14 12:10:00,30.96,30.99,30.96,30.98,170800.0,17.7728,17.79,17.7728,17.7843,170800.0
2005-07-14 12:15:00,30.98,30.99,30.97,30.99,34000.0,17.7843,17.79,17.7785,17.79,34000.0
2005-07-14 12:20:00,30.99,31.0,30.98,31.0,85200.0,17.79,17.7958,17.7843,17.7958,85200.0
2005-07-14 12:25:00,31.0,31.0,31.0,31.0,66200.0,17.7958,17.7958,17.7958,17.7958,66200.0
2005-07-14 12:30:00,31.0,31.02,31.0,31.01,91800.0,17.7958,17.8073,17.7958,17.8015,91800.0
2005-07-14 12:35:00,31.01,31.04,30.86,31.0,78200.0,17.8015,17.8187,17.7154,17.7958,78200.0
2005-07-14 12:40:00,31.0,31.04,31.0,31.04,38800.0,17.7958,17.8187,17.7958,17.8187,38800.0
2005-07-14 12:45:00,31.03,31.04,31.03,31.03,21600.0,17.813,17.8187,17.813,17.813,21600.0
2005-07-14 12:50:00,31.03,31.05,31.02,31.04,25400.0,17.813,17.8245,17.8073,17.8187,25400.0
2005-07-14 12:55:00,31.04,31.05,31.03,31.05,35800.0,17.8187,17.8245,17.813,17.8245,35800.0
2005-07-14 13:00:00,31.05,31.08,31.05,31.06,57400.0,17.8245,17.8417,17.8245,17.8302,57400.0
2005-07-14 13:05:00,31.06,31.08,31.04,31.06,60200.0,17.8302,17.8417,17.8187,17.8302,60200.0
2005-07-14 13:10:00,31.06,31.09,31.06,31.09,116200.0,17.8302,17.8474,17.8302,17.8474,116200.0
2005-07-14 13:15:00,31.08,31.09,31.05,31.06,62400.0,17.8417,17.8474,17.8245,17.8302,62400.0
2005-07-14 13:20:00,31.07,31.08,31.06,31.08,28800.0,17.836,17.8417,17.8302,17.8417,28800.0
2005-07-14 13:25:00,31.08,31.08,31.06,31.07,48200.0,17.8417,17.8417,17.8302,17.836,48200.0
2005-07-14 13:30:00,31.06,31.08,31.05,31.06,36400.0,17.8302,17.8417,17.8245,17.8302,36400.0
2005-07-14 13:35:00,31.06,31.08,31.05,31.08,57200.0,17.8302,17.8417,17.8245,17.8417,57200.0
2005-07-14 13:40:00,31.07,31.08,31.07,31.08,57000.0,17.836,17.8417,17.836,17.8417,57000.0
2005-07-14 13:45:00,31.08,31.08,31.07,31.08,80400.0,17.8417,17.8417,17.836,17.8417,80400.0
2005-07-14 13:50:00,31.08,31.09,31.07,31.08,157800.0,17.8417,17.8474,17.836,17.8417,157800.0
2005-07-14 13:55:00,31.08,31.08,31.06,31.06,133800.0,17.8417,17.8417,17.8302,17.8302,133800.0
2005-07-14 14:00:00,31.06,31.09,31.06,31.08,171200.0,17.8302,17.8474,17.8302,17.8417,171200.0
2005-07-14 14:05:00,31.08,31.09,31.07,31.08,137000.0,17.8417,17.8474,17.836,17.8417,137000.0
2005-07-14 14:10:00,31.08,31.09,31.08,31.09,52400.0,17.8417,17.8474,17.8417,17.8474,52400.0
2005-07-14 14:15:00,31.09,31.11,31.08,31.1,66400.0,17.8474,17.8589,17.8417,17.8532,66400.0
2005-07-14 14:20:00,31.1,31.11,31.1,31.11,37000.0,17.8532,17.8589,17.8532,17.8589,37000.0
2005-07-14 14:25:00,31.11,31.11,31.09,31.11,109000.0,17.8589,17.8589,17.8474,17.8589,109000.0
2005-07-14 14:30:00,31.11,31.11,31.1,31.1,48000.0,17.8589,17.8589,17.8532,17.8532,48000.0
2005-07-14 14:35:00,31.1,31.13,31.1,31.12,174000.0,17.8532,17.8704,17.8532,17.8647,174000.0
2005-07-14 14:40:00,31.13,31.18,31.13,31.16,171200.0,17.8704,17.8991,17.8704,17.8876,171200.0
2005-07-14 14:45:00,31.16,31.17,31.14,31.14,79200.0,17.8876,17.8934,17.8761,17.8761,79200.0
2005-07-14 14:50:00,31.14,31.14,31.11,31.13,84800.0,17.8761,17.8761,17.8589,17.8704,84800.0
2005-07-14 14:55:00,31.13,31.16,31.11,31.15,129000.0,17.8704,17.8876,17.8589,17.8819,129000.0
2005-07-14 15:00:00,31.15,31.17,31.14,31.15,157000.0,17.8819,17.8934,17.8761,17.8819,157000.0
2005-07-14 15:05:00,31.15,31.2,31.14,31.2,103600.0,17.8819,17.9106,17.8761,17.9106,103600.0
2005-07-14 15:10:00,31.19,31.19,31.16,31.16,104400.0,17.9048,17.9048,17.8876,17.8876,104400.0
2005-07-14 15:15:00,31.17,31.2,31.16,31.19,134800.0,17.8934,17.9106,17.8876,17.9048,134800.0
2005-07-14 15:20:00,31.19,31.2,31.18,31.18,67200.0,17.9048,17.9106,17.8991,17.8991,67200.0
2005-07-14 15:25:00,31.18,31.21,31.18,31.2,184400.0,17.8991,17.9163,17.8991,17.9106,184400.0
2005-07-14 15:30:00,31.2,31.23,31.2,31.22,121800.0,17.9106,17.9278,17.9106,17.9221,121800.0
2005-07-14 15:35:00,31.22,31.22,31.2,31.22,153400.0,17.9221,17.9221,17.9106,17.9221,153400.0
2005-07-14 15:40:00,31.21,31.23,31.2,31.22,154000.0,17.9163,17.9278,17.9106,17.9221,154000.0
2005-07-14 15:45:00,31.22,31.24,31.22,31.23,291200.0,17.9221,17.9335,17.9221,17.9278,291200.0
2005-07-14 15:50:00,31.23,31.24,31.23,31.24,339600.0,17.9278,17.9335,17.9278,17.9335,339600.0
2005-07-14 15:55:00,31.24,31.24,31.2,31.21,237600.0,17.9335,17.9335,17.9106,17.9163,237600.0
2005-07-15 09:30:00,31.3,31.3,31.23,31.25,1193600.0,17.968,17.968,17.9278,17.9393,1193600.0
2005-07-15 09:35:00,31.24,31.24,31.18,31.18,115800.0,17.9335,17.9335,17.8991,17.8991,115800.0
2005-07-15 09:40:00,31.18,31.24,31.15,31.21,130200.0,17.8991,17.9335,17.8819,17.9163,130200.0
2005-07-15 09:45:00,31.21,31.23,31.18,31.23,61800.0,17.9163,17.9278,17.8991,17.9278,61800.0
2005-07-15 09:50:00,31.23,31.23,31.16,31.18,76800.0,17.9278,17.9278,17.8876,17.8991,76800.0
2005-07-15 09:55:00,31.18,31.18,31.15,31.17,93600.0,17.8991,17.8991,17.8819,17.8934,93600.0
2005-07-15 10:00:00,31.16,31.17,31.14,31.15,67600.0,17.8876,17.8934,17.8761,17.8819,67600.0
2005-07-15 10:05:00,31.15,31.16,31.13,31.15,79800.0,17.8819,17.8876,17.8704,17.8819,79800.0
2005-07-15 10:10:00,31.16,31.16,31.11,31.13,56200.0,17.8876,17.8876,17.8589,17.8704,56200.0
2005-07-15 10:15:00,31.14,31.2,31.13,31.19,86800.0,17.8761,17.9106,17.8704,17.9048,86800.0
2005-07-15 10:20:00,31.18,31.2,31.17,31.2,57200.0,17.8991,17.9106,17.8934,17.9106,57200.0
2005-07-15 10:25:00,31.2,31.22,31.18,31.21,51200.0,17.9106,17.9221,17.8991,17.9163,51200.0
2005-07-15 10:30:00,31.21,31.25,31.2,31.24,64800.0,17.9163,17.9393,17.9106,17.9335,64800.0
2005-07-15 10:35:00,31.25,31.3,31.25,31.3,111400.0,17.9393,17.968,17.9393,17.968,111400.0
2005-07-15 10:40:00,31.3,31.3,31.28,31.29,43600.0,17.968,17.968,17.9565,17.9622,43600.0
2005-07-15 10:45:00,31.3,31.35,31.28,31.32,116000.0,17.968,17.9967,17.9565,17.9795,116000.0
2005-07-15 10:50:00,31.32,31.33,31.31,31.33,84400.0,17.9795,17.9852,17.9737,17.9852,84400.0
2005-07-15 10:55:00,31.33,31.33,31.28,31.29,107400.0,17.9852,17.9852,17.9565,17.9622,107400.0
2005-07-15 11:00:00,31.29,31.33,31.28,31.3,125600.0,17.9622,17.9852,17.9565,17.968,125600.0
2005-07-15 11:05:00,31.3,31.32,31.29,31.32,64400.0,17.968,17.9795,17.9622,17.9795,64400.0
2005-07-15 11:10:00,31.32,31.32,31.25,31.26,140600.0,17.9795,17.9795,17.9393,17.945,140600.0
2005-07-15 11:15:00,31.27,31.28,31.25,31.27,51200.0,17.9508,17.9565,17.9393,17.9508,51200.0
2005-07-15 11:20:00,31.28,31.28,31.25,31.27,122000.0,17.9565,17.9565,17.9393,17.9508,122000.0
2005-07-15 11:25:00,31.27,31.27,31.25,31.27,57400.0,17.9508,17.9508,17.9393,17.9508,57400.0
2005-07-15 11:30:00,31.26,31.27,31.25,31.26,29400.0,17.945,17.9508,17.9393,17.945,29400.0
2005-07-15 11:35:00,31.27,31.27,31.24,31.25,29200.0,17.9508,17.9508,17.9335,17.9393,29200.0
2005-07-15 11:40:00,31.25,31.28,31.25,31.27,92200.0,17.9393,17.9565,17.9393,17.9508,92200.0
2005-07-15 11:45:00,31.28,31.28,31.25,31.26,37000.0,17.9565,17.9565,17.9393,17.945,37000.0
2005-07-15 11:50:00,31.25,31.29,31.24,31.29,69800.0,17.9393,17.9622,17.9335,17.9622,69800.0
2005-07-15 11:55:00,31.29,31.32,31.29,31.31,82000.0,17.9622,17.9795,17.9622,17.9737,82000.0
2005-07-15 12:00:00,31.31,31.32,31.28,31.31,170200.0,17.9737,17.9795,17.9565,17.9737,170200.0
2005-07-15 12:05:00,31.31,31.34,31.31,31.32,58600.0,17.9737,17.991,17.9737,17.9795,58600.0
2005-07-15 12:10:00,31.32,31.33,31.3,31.33,49600.0,17.9795,17.9852,17.968,17.9852,49600.0
2005-07-15 12:15:00,31.32,31.34,31.32,31.33,21000.0,17.9795,17.991,17.9795,17.9852,21000.0
2005-07-15 12:20:00,31.33,31.34,31.32,31.33,49000.0,17.9852,17.991,17.9795,17.9852,49000.0
2005-07-15 12:25:00,31.33,31.35,31.33,31.34,65800.0,17.9852,17.9967,17.9852,17.991,65800.0
2005-07-15 12:30:00,31.34,31.34,31.32,31.34,90200.0,17.991,17.991,17.9795,17.991,90200.0
2005-07-15 12:35:00,31.33,31.34,31.32,31.33,36200.0,17.9852,17.991,17.9795,17.9852,36200.0
2005-07-15 12:40:00,31.34,31.34,31.32,31.33,38600.0,17.991,17.991,17.9795,17.9852,38600.0
2005-07-15 12:45:00,31.34,31.36,31.32,31.36,70400.0,17.991,18.0024,17.9795,18.0024,70400.0
2005-07-15 12:50:00,31.35,31.36,31.35,31.36,56400.0,17.9967,18.0024,17.9967,18.0024,56400.0
2005-07-15 12:55:00,31.36,31.39,31.34,31.38,78400.0,18.0024,18.0197,17.991,18.0139,78400.0
2005-07-15 13:00:00,31.38,31.39,31.36,31.36,47000.0,18.0139,18.0197,18.0024,18.0024,47000.0
2005-07-15 13:05:00,31.36,31.37,31.36,31.36,59200.0,18.0024,18.0082,18.0024,18.0024,59200.0
2005-07-15 13:10:00,31.36,31.37,31.35,31.36,51000.0,18.0024,18.0082,17.9967,18.0024,51000.0
2005-07-15 13:15:00,31.36,31.4,31.36,31.39,112200.0,18.0024,18.0254,18.0024,18.0197,112200.0
2005-07-15 13:20:00,31.4,31.4,31.39,31.39,25400.0,18.0254,18.0254,18.0197,18.0197,25400.0
2005-07-15 13:25:00,31.39,31.41,31.39,31.4,107400.0,18.0197,18.0311,18.0197,18.0254,107400.0
2005-07-15 13:30:00,31.4,31.41,31.39,31.41,32600.0,18.0254,18.0311,18.0197,18.0311,32600.0
2005-07-15 13:35:00,31.4,31.43,31.4,31.42,30600.0,18.0254,18.0426,18.0254,18.0369,30600.0
2005-07-15 13:40:00,31.42,31.42,31.41,31.42,44800.0,18.0369,18.0369,18.0311,18.0369,44800.0
2005-07-15 13:45:00,31.41,31.42,31.41,31.41,79600.0,18.0311,18.0369,18.0311,18.0311,79600.0
2005-07-15 13:50:00,31.41,31.42,31.41,31.41,123200.0,18.0311,18.0369,18.0311,18.0311,123200.0
2005-07-15 13:55:00,31.41,31.41,31.37,31.38,124600.0,18.0311,18.0311,18.0082,18.0139,124600.0
2005-07-15 14:00:00,31.38,31.38,31.36,31.36,115000.0,18.0139,18.0139,18.0024,18.0024,115000.0
2005-07-15 14:05:00,31.36,31.37,31.36,31.36,48800.0,18.0024,18.0082,18.0024,18.0024,48800.0
2005-07-15 14:10:00,31.36,31.36,31.35,31.36,88000.0,18.0024,18.0024,17.9967,18.0024,88000.0
2005-07-15 14:15:00,31.36,31.37,31.35,31.37,97600.0,18.0024,18.0082,17.9967,18.0082,97600.0
2005-07-15 14:20:00,31.37,31.38,31.36,31.38,89200.0,18.0082,18.0139,18.0024,18.0139,89200.0
2005-07-15 14:25:00,31.38,31.4,31.37,31.38,70000.0,18.0139,18.0254,18.0082,18.0139,70000.0
2005-07-15 14:30:00,31.37,31.38,31.36,31.38,106600.0,18.0082,18.0139,18.0024,18.0139,106600.0
2005-07-15 14:35:00,31.38,31.4,31.36,31.4,102600.0,18.0139,18.0254,18.0024,18.0254,102600.0
2005-07-15 14:40:00,31.4,31.4,31.37,31.38,67400.0,18.0254,18.0254,18.0082,18.0139,67400.0
2005-07-15 14:45:00,31.37,31.38,31.36,31.36,71800.0,18.0082,18.0139,18.0024,18.0024,71800.0
2005-07-15 14:50:00,31.36,31.36,31.35,31.35,142800.0,18.0024,18.0024,17.9967,17.9967,142800.0
2005-07-15 14:55:00,31.35,31.38,31.35,31.38,161600.0,17.9967,18.0139,17.9967,18.0139,161600.0
2005-07-15 15:00:00,31.38,31.39,31.36,31.36,45600.0,18.0139,18.0197,18.0024,18.0024,45600.0
2005-07-15 15:05:00,31.36,31.37,31.36,31.36,128200.0,18.0024,18.0082,18.0024,18.0024,128200.0
2005-07-15 15:10:00,31.36,31.38,31.35,31.38,84000.0,18.0024,18.0139,17.9967,18.0139,84000.0
2005-07-15 15:15:00,31.38,31.38,31.36,31.37,92800.0,18.0139,18.0139,18.0024,18.0082,92800.0
2005-07-15 15:20:00,31.37,31.4,31.37,31.4,49600.0,18.0082,18.0254,18.0082,18.0254,49600.0
2005-07-15 15:25:00,31.4,31.41,31.39,31.4,98200.0,18.0254,18.0311,18.0197,18.0254,98200.0
2005-07-15 15:30:00,31.4,31.43,31.4,31.42,157400.0,18.0254,18.0426,18.0254,18.0369,157400.0
2005-07-15 15:35:00,31.42,31.43,31.41,31.43,128400.0,18.0369,18.0426,18.0311,18.0426,128400.0
2005-07-15 15:40:00,31.43,31.43,31.42,31.43,70800.0,18.0426,18.0426,18.0369,18.0426,70800.0
2005-07-15 15:45:00,31.43,31.43,31.41,31.43,103000.0,18.0426,18.0426,18.0311,18.0426,103000.0
2005-07-15 15:50:00,31.43,31.43,31.42,31.43,144600.0,18.0426,18.0426,18.0369,18.0426,144600.0
2005-07-15 15:55:00,31.43,31.43,31.42,31.43,205400.0,18.0426,18.0426,18.0369,18.0426,205400.0
2005-07-18 09:30:00,31.42,31.42,31.39,31.39,132800.0,18.0369,18.0369,18.0197,18.0197,132800.0
2005-07-18 09:35:00,31.38,31.42,31.3,31.31,139800.0,18.0139,18.0369,17.968,17.9737,139800.0
2005-07-18 09:40:00,31.31,31.32,31.25,31.25,132200.0,17.9737,17.9795,17.9393,17.9393,132200.0
2005-07-18 09:45:00,31.25,31.26,31.22,31.22,191200.0,17.9393,17.945,17.9221,17.9221,191200.0
2005-07-18 09:50:00,31.22,31.25,31.22,31.25,95600.0,17.9221,17.9393,17.9221,17.9393,95600.0
2005-07-18 09:55:00,31.25,31.25,31.23,31.24,76600.0,17.9393,17.9393,17.9278,17.9335,76600.0
2005-07-18 10:00:00,31.24,31.25,31.21,31.22,113000.0,17.9335,17.9393,17.9163,17.9221,113000.0
2005-07-18 10:05:00,31.22,31.22,31.2,31.21,81800.0,17.9221,17.9221,17.9106,17.9163,81800.0
2005-07-18 10:10:00,31.21,31.24,31.21,31.22,360400.0,17.9163,17.9335,17.9163,17.9221,360400.0
2005-07-18 10:15:00,31.22,31.25,31.22,31.25,51800.0,17.9221,17.9393,17.9221,17.9393,51800.0
2005-07-18 10:20:00,31.24,31.25,31.24,31.25,75000.0,17.9335,17.9393,17.9335,17.9393,75000.0
2005-07-18 10:25:00,31.25,31.27,31.24,31.27,88400.0,17.9393,17.9508,17.9335,17.9508,88400.0
2005-07-18 10:30:00,31.27,31.28,31.24,31.25,49400.0,17.9508,17.9565,17.9335,17.9393,49400.0
2005-07-18 10:35:00,31.24,31.25,31.23,31.23,55400.0,17.9335,17.9393,17.9278,17.9278,55400.0
2005-07-18 10:40:00,31.23,31.24,31.22,31.24,38400.0,17.9278,17.9335,17.9221,17.9335,38400.0
2005-07-18 10:45:00,31.23,31.24,31.23,31.23,13400.0,17.9278,17.9335,17.9278,17.9278,13400.0
2005-07-18 10:50:00,31.23,31.23,31.2,31.21,58200.0,17.9278,17.9278,17.9106,17.9163,58200.0
2005-07-18 10:55:00,31.21,31.23,31.21,31.23,246000.0,17.9163,17.9278,17.9163,17.9278,246000.0
2005-07-18 11:00:00,31.23,31.23,31.21,31.23,97800.0,17.9278,17.9278,17.9163,17.9278,97800.0
2005-07-18 11:05:00,31.23,31.25,31.23,31.23,73800.0,17.9278,17.9393,17.9278,17.9278,73800.0
2005-07-18 11:10:00,31.25,31.25,31.24,31.25,119200.0,17.9393,17.9393,17.9335,17.9393,119200.0
2005-07-18 11:15:00,31.25,31.25,31.25,31.25,134600.0,17.9393,17.9393,17.9393,17.9393,134600.0
2005-07-18 11:20:00,31.25,31.25,31.21,31.22,27600.0,17.9393,17.9393,17.9163,17.9221,27600.0
2005-07-18 11:25:00,31.23,31.23,31.2,31.2,38200.0,17.9278,17.9278,17.9106,17.9106,38200.0
2005-07-18 11:30:00,31.2,31.24,31.2,31.24,65800.0,17.9106,17.9335,17.9106,17.9335,65800.0
2005-07-18 11:35:00,31.24,31.24,31.23,31.24,65400.0,17.9335,17.9335,17.9278,17.9335,65400.0
2005-07-18 11:40:00,31.24,31.25,31.23,31.25,46600.0,17.9335,17.9393,17.9278,17.9393,46600.0
2005-07-18 11:45:00,31.25,31.25,31.24,31.24,52200.0,17.9393,17.9393,17.9335,17.9335,52200.0
2005-07-18 11:50:00,31.24,31.24,31.21,31.21,55000.0,17.9335,17.9335,17.9163,17.9163,55000.0
2005-07-18 11:55:00,31.21,31.21,31.2,31.2,24800.0,17.9163,17.9163,17.9106,17.9106,24800.0
2005-07-18 12:00:00,31.2,31.2,31.17,31.17,23400.0,17.9106,17.9106,17.8934,17.8934,23400.0
2005-07-18 12:05:00,31.17,31.17,31.15,31.16,41200.0,17.8934,17.8934,17.8819,17.8876,41200.0
2005-07-18 12:10:00,31.16,31.16,31.14,31.14,73800.0,17.8876,17.8876,17.8761,17.8761,73800.0
2005-07-18 12:15:00,31.14,31.15,31.14,31.14,22800.0,17.8761,17.8819,17.8761,17.8761,22800.0
2005-07-18 12:20:00,31.14,31.16,31.12,31.14,86000.0,17.8761,17.8876,17.8647,17.8761,86000.0
2005-07-18 12:25:00,31.14,31.16,31.13,31.15,75000.0,17.8761,17.8876,17.8704,17.8819,75000.0
2005-07-18 12:30:00,31.15,31.16,31.14,31.15,30200.0,17.8819,17.8876,17.8761,17.8819,30200.0
2005-07-18 12:35:00,31.14,31.16,31.14,31.15,41200.0,17.8761,17.8876,17.8761,17.8819,41200.0
2005-07-18 12:40:00,31.16,31.16,31.14,31.14,64800.0,17.8876,17.8876,17.8761,17.8761,64800.0
2005-07-18 12:45:00,31.14,31.15,31.12,31.13,43200.0,17.8761,17.8819,17.8647,17.8704,43200.0
2005-07-18 12:50:00,31.13,31.15,31.12,31.14,44400.0,17.8704,17.8819,17.8647,17.8761,44400.0
2005-07-18 12:55:00,31.15,31.15,31.13,31.15,31400.0,17.8819,17.8819,17.8704,17.8819,31400.0
2005-07-18 13:00:00,31.15,31.15,31.14,31.14,117000.0,17.8819,17.8819,17.8761,17.8761,117000.0
2005-07-18 13:05:00,31.14,31.15,31.13,31.13,106600.0,17.8761,17.8819,17.8704,17.8704,106600.0
2005-07-18 13:10:00,31.13,31.14,31.13,31.13,179200.0,17.8704,17.8761,17.8704,17.8704,179200.0
2005-07-18 13:15:00,31.13,31.16,31.13,31.14,191800.0,17.8704,17.8876,17.8704,17.8761,191800.0
2005-07-18 13:20:00,31.14,31.14,31.1,31.1,125200.0,17.8761,17.8761,17.8532,17.8532,125200.0
2005-07-18 13:25:00,31.1,31.1,31.06,31.07,126400.0,17.8532,17.8532,17.8302,17.836,126400.0
2005-07-18 13:30:00,31.07,31.11,31.06,31.11,91200.0,17.836,17.8589,17.8302,17.8589,91200.0
2005-07-18 13:35:00,31.11,31.13,31.11,31.11,79400.0,17.8589,17.8704,17.8589,17.8589,79400.0
2005-07-18 13:40:00,31.11,31.14,31.11,31.13,113200.0,17.8589,17.8761,17.8589,17.8704,113200.0
2005-07-18 13:45:00,31.13,31.14,31.13,31.13,69000.0,17.8704,17.8761,17.8704,17.8704,69000.0
2005-07-18 13:50:00,31.14,31.15,31.13,31.15,110800.0,17.8761,17.8819,17.8704,17.8819,110800.0
2005-07-18 13:55:00,31.15,31.16,31.14,31.14,82600.0,17.8819,17.8876,17.8761,17.8761,82600.0
2005-07-18 14:00:00,31.14,31.15,31.14,31.14,59200.0,17.8761,17.8819,17.8761,17.8761,59200.0
2005-07-18 14:05:00,31.14,31.14,31.12,31.13,26800.0,17.8761,17.8761,17.8647,17.8704,26800.0
2005-07-18 14:10:00,31.12,31.12,31.11,31.11,56200.0,17.8647,17.8647,17.8589,17.8589,56200.0
2005-07-18 14:15:00,31.11,31.11,31.1,31.11,66600.0,17.8589,17.8589,17.8532,17.8589,66600.0
2005-07-18 14:20:00,31.11,31.11,31.1,31.11,59400.0,17.8589,17.8589,17.8532,17.8589,59400.0
2005-07-18 14:25:00,31.11,31.11,31.08,31.09,76600.0,17.8589,17.8589,17.8417,17.8474,76600.0
2005-07-18 14:30:00,31.09,31.11,31.08,31.09,54400.0,17.8474,17.8589,17.8417,17.8474,54400.0
2005-07-18 14:35:00,31.1,31.1,31.08,31.08,46600.0,17.8532,17.8532,17.8417,17.8417,46600.0
2005-07-18 14:40:00,31.08,31.08,31.08,31.08,50800.0,17.8417,17.8417,17.8417,17.8417,50800.0
2005-07-18 14:45:00,31.08,31.08,31.06,31.06,45400.0,17.8417,17.8417,17.8302,17.8302,45400.0
2005-07-18 14:50:00,31.06,31.07,31.03,31.05,103400.0,17.8302,17.836,17.813,17.8245,103400.0
2005-07-18 14:55:00,31.05,31.08,31.04,31.08,59000.0,17.8245,17.8417,17.8187,17.8417,59000.0
2005-07-18 15:00:00,31.09,31.1,31.07,31.08,88800.0,17.8474,17.8532,17.836,17.8417,88800.0
2005-07-18 15:05:00,31.09,31.1,31.08,31.08,42200.0,17.8474,17.8532,17.8417,17.8417,42200.0
2005-07-18 15:10:00,31.08,31.09,31.07,31.07,113000.0,17.8417,17.8474,17.836,17.836,113000.0
2005-07-18 15:15:00,31.07,31.1,31.07,31.1,167800.0,17.836,17.8532,17.836,17.8532,167800.0
2005-07-18 15:20:00,31.08,31.1,31.07,31.08,151000.0,17.8417,17.8532,17.836,17.8417,151000.0
2005-07-18 15:25:00,31.08,31.09,31.05,31.05,62000.0,17.8417,17.8474,17.8245,17.8245,62000.0
2005-07-18 15:30:00,31.05,31.05,31.0,31.0,197200.0,17.8245,17.8245,17.7958,17.7958,197200.0
2005-07-18 15:35:00,31.0,31.0,30.98,30.98,217400.0,17.7958,17.7958,17.7843,17.7843,217400.0
2005-07-18 15:40:00,30.98,31.02,30.98,31.0,165200.0,17.7843,17.8073,17.7843,17.7958,165200.0
2005-07-18 15:45:00,31.0,31.01,31.0,31.0,155000.0,17.7958,17.8015,17.7958,17.7958,155000.0
2005-07-18 15:50:00,31.0,31.03,31.0,31.02,120000.0,17.7958,17.813,17.7958,17.8073,120000.0
2005-07-18 15:55:00,31.02,31.02,31.0,31.01,168200.0,17.8073,17.8073,17.7958,17.8015,168200.0
2005-07-19 09:30:00,31.1,31.11,31.1,31.11,388200.0,17.8532,17.8589,17.8532,17.8589,388200.0
2005-07-19 09:35:00,31.1,31.15,31.1,31.11,124200.0,17.8532,17.8819,17.8532,17.8589,124200.0
2005-07-19 09:40:00,31.11,31.11,31.07,31.07,151400.0,17.8589,17.8589,17.836,17.836,151400.0
2005-07-19 09:45:00,31.07,31.07,30.96,30.97,158800.0,17.836,17.836,17.7728,17.7785,158800.0
2005-07-19 09:50:00,30.96,30.97,30.86,30.86,194400.0,17.7728,17.7785,17.7154,17.7154,194400.0
2005-07-19 09:55:00,30.86,30.94,30.84,30.94,208400.0,17.7154,17.7613,17.7039,17.7613,208400.0
2005-07-19 10:00:00,30.94,30.95,30.82,30.83,182000.0,17.7613,17.7671,17.6924,17.6982,182000.0
2005-07-19 10:05:00,30.83,30.93,30.82,30.93,230800.0,17.6982,17.7556,17.6924,17.7556,230800.0
2005-07-19 10:10:00,30.93,31.03,30.93,30.99,150400.0,17.7556,17.813,17.7556,17.79,150400.0
2005-07-19 10:15:00,30.99,30.99,30.93,30.93,123400.0,17.79,17.79,17.7556,17.7556,123400.0
2005-07-19 10:20:00,30.94,31.02,30.93,31.02,92600.0,17.7613,17.8073,17.7556,17.8073,92600.0
2005-07-19 10:25:00,31.02,31.11,31.02,31.1,113000.0,17.8073,17.8589,17.8073,17.8532,113000.0
2005-07-19 10:30:00,31.1,31.1,31.05,31.07,122600.0,17.8532,17.8532,17.8245,17.836,122600.0
2005-07-19 10:35:00,31.08,31.08,31.05,31.06,81600.0,17.8417,17.8417,17.8245,17.8302,81600.0
2005-07-19 10:40:00,31.06,31.07,31.04,31.05,138600.0,17.8302,17.836,17.8187,17.8245,138600.0
2005-07-19 10:45:00,31.05,31.06,31.03,31.04,70000.0,17.8245,17.8302,17.813,17.8187,70000.0
2005-07-19 10:50:00,31.03,31.06,31.01,31.06,108800.0,17.813,17.8302,17.8015,17.8302,108800.0
2005-07-19 10:55:00,31.06,31.07,31.04,31.05,96600.0,17.8302,17.836,17.8187,17.8245,96600.0
2005-07-19 11:00:00,31.05,31.05,31.03,31.03,133600.0,17.8245,17.8245,17.813,17.813,133600.0
2005-07-19 11:05:00,31.03,31.03,31.01,31.02,81600.0,17.813,17.813,17.8015,17.8073,81600.0
2005-07-19 11:10:00,31.02,31.02,31.0,31.02,94000.0,17.8073,17.8073,17.7958,17.8073,94000.0
2005-07-19 11:15:00,31.01,31.04,31.0,31.04,118200.0,17.8015,17.8187,17.7958,17.8187,118200.0
2005-07-19 11:20:00,31.03,31.05,31.03,31.03,95200.0,17.813,17.8245,17.813,17.813,95200.0
2005-07-19 11:25:00,31.03,31.03,31.01,31.01,139600.0,17.813,17.813,17.8015,17.8015,139600.0
2005-07-19 11:30:00,31.01,31.04,31.01,31.03,63200.0,17.8015,17.8187,17.8015,17.813,63200.0
2005-07-19 11:35:00,31.03,31.04,31.02,31.03,54000.0,17.813,17.8187,17.8073,17.813,54000.0
2005-07-19 11:40:00,31.03,31.04,31.02,31.03,46000.0,17.813,17.8187,17.8073,17.813,46000.0
2005-07-19 11:45:00,31.03,31.05,31.02,31.02,68600.0,17.813,17.8245,17.8073,17.8073,68600.0
2005-07-19 11:50:00,31.02,31.03,31.01,31.01,46200.0,17.8073,17.813,17.8015,17.8015,46200.0
2005-07-19 11:55:00,31.02,31.05,31.02,31.04,75400.0,17.8073,17.8245,17.8073,17.8187,75400.0
2005-07-19 12:00:00,31.04,31.05,31.02,31.04,234800.0,17.8187,17.8245,17.8073,17.8187,234800.0
2005-07-19 12:05:00,31.04,31.05,31.03,31.03,49600.0,17.8187,17.8245,17.813,17.813,49600.0
2005-07-19 12:10:00,31.03,31.05,31.03,31.04,73600.0,17.813,17.8245,17.813,17.8187,73600.0
2005-07-19 12:15:00,31.03,31.04,31.02,31.03,23200.0,17.813,17.8187,17.8073,17.813,23200.0
2005-07-19 12:20:00,31.03,31.05,31.02,31.05,26800.0,17.813,17.8245,17.8073,17.8245,26800.0
2005-07-19 12:25:00,31.05,31.07,31.05,31.05,61800.0,17.8245,17.836,17.8245,17.8245,61800.0
2005-07-19 12:30:00,31.05,31.06,31.04,31.04,34600.0,17.8245,17.8302,17.8187,17.8187,34600.0
2005-07-19 12:35:00,31.04,31.07,31.04,31.06,53000.0,17.8187,17.836,17.8187,17.8302,53000.0
2005-07-19 12:40:00,31.06,31.06,31.04,31.04,40400.0,17.8302,17.8302,17.8187,17.8187,40400.0
2005-07-19 12:45:00,31.04,31.05,31.03,31.05,43000.0,17.8187,17.8245,17.813,17.8245,43000.0
2005-07-19 12:50:00,31.05,31.05,31.03,31.04,48200.0,17.8245,17.8245,17.813,17.8187,48200.0
2005-07-19 12:55:00,31.04,31.07,31.03,31.04,109200.0,17.8187,17.836,17.813,17.8187,109200.0
2005-07-19 13:00:00,31.04,31.06,31.03,31.05,145600.0,17.8187,17.8302,17.813,17.8245,145600.0
2005-07-19 13:05:00,31.05,31.05,31.04,31.04,33600.0,17.8245,17.8245,17.8187,17.8187,33600.0
2005-07-19 13:10:00,31.05,31.05,31.04,31.04,60800.0,17.8245,17.8245,17.8187,17.8187,60800.0
2005-07-19 13:15:00,31.04,31.05,31.03,31.04,57200.0,17.8187,17.8245,17.813,17.8187,57200.0
2005-07-19 13:20:00,31.04,31.04,31.03,31.04,94400.0,17.8187,17.8187,17.813,17.8187,94400.0
2005-07-19 13:25:00,31.03,31.04,31.02,31.03,50600.0,17.813,17.8187,17.8073,17.813,50600.0
2005-07-19 13:30:00,31.03,31.06,31.03,31.05,61600.0,17.813,17.8302,17.813,17.8245,61600.0
2005-07-19 13:35:00,31.05,31.05,31.03,31.03,35000.0,17.8245,17.8245,17.813,17.813,35000.0
2005-07-19 13:40:00,31.03,31.05,31.03,31.04,48200.0,17.813,17.8245,17.813,17.8187,48200.0
2005-07-19 13:45:00,31.04,31.04,31.03,31.04,74400.0,17.8187,17.8187,17.813,17.8187,74400.0
2005-07-19 13:50:00,31.04,31.05,31.03,31.04,138400.0,17.8187,17.8245,17.813,17.8187,138400.0
2005-07-19 13:55:00,31.03,31.04,31.03,31.04,50800.0,17.813,17.8187,17.813,17.8187,50800.0
2005-07-19 14:00:00,31.04,31.04,30.96,30.96,249000.0,17.8187,17.8187,17.7728,17.7728,249000.0
2005-07-19 14:05:00,30.96,30.99,30.96,30.99,68000.0,17.7728,17.79,17.7728,17.79,68000.0
2005-07-19 14:10:00,30.98,31.0,30.98,31.0,69200.0,17.7843,17.7958,17.7843,17.7958,69200.0
2005-07-19 14:15:00,31.0,31.03,31.0,31.0,123400.0,17.7958,17.813,17.7958,17.7958,123400.0
2005-07-19 14:20:00,31.0,31.0,30.96,30.99,95200.0,17.7958,17.7958,17.7728,17.79,95200.0
2005-07-19 14:25:00,30.96,30.96,30.93,30.93,197000.0,17.7728,17.7728,17.7556,17.7556,197000.0
2005-07-19 14:30:00,30.93,30.95,30.89,30.92,236800.0,17.7556,17.7671,17.7326,17.7498,236800.0
2005-07-19 14:35:00,30.92,30.93,30.91,30.91,55200.0,17.7498,17.7556,17.7441,17.7441,55200.0
2005-07-19 14:40:00,30.91,30.93,30.9,30.92,69400.0,17.7441,17.7556,17.7384,17.7498,69400.0
2005-07-19 14:45:00,30.93,30.98,30.93,30.97,83400.0,17.7556,17.7843,17.7556,17.7785,83400.0
2005-07-19 14:50:00,30.97,30.99,30.96,30.99,155400.0,17.7785,17.79,17.7728,17.79,155400.0
2005-07-19 14:55:00,30.99,30.99,30.98,30.99,88600.0,17.79,17.79,17.7843,17.79,88600.0
2005-07-19 15:00:00,30.99,31.0,30.97,30.98,80000.0,17.79,17.7958,17.7785,17.7843,80000.0
2005-07-19 15:05:00,30.98,30.99,30.97,30.99,50400.0,17.7843,17.79,17.7785,17.79,50400.0
2005-07-19 15:10:00,30.99,30.99,30.97,30.99,68800.0,17.79,17.79,17.7785,17.79,68800.0
2005-07-19 15:15:00,30.98,31.0,30.97,30.97,139400.0,17.7843,17.7958,17.7785,17.7785,139400.0
2005-07-19 15:20:00,30.97,30.97,30.95,30.96,94800.0,17.7785,17.7785,17.7671,17.7728,94800.0
2005-07-19 15:25:00,30.96,30.96,30.95,30.95,116800.0,17.7728,17.7728,17.7671,17.7671,116800.0
2005-07-19 15:30:00,30.96,30.98,30.96,30.98,575800.0,17.7728,17.7843,17.7728,17.7843,575800.0
2005-07-19 15:35:00,30.98,30.99,30.97,30.98,183400.0,17.7843,17.79,17.7785,17.7843,183400.0
2005-07-19 15:40:00,30.98,30.98,30.94,30.94,132800.0,17.7843,17.7843,17.7613,17.7613,132800.0
2005-07-19 15:45:00,30.95,30.97,30.93,30.97,409000.0,17.7671,17.7785,17.7556,17.7785,409000.0
2005-07-19 15:50:00,30.97,30.97,30.93,30.96,115400.0,17.7785,17.7785,17.7556,17.7728,115400.0
2005-07-19 15:55:00,30.96,30.96,30.91,30.92,82000.0,17.7728,17.7728,17.7441,17.7498,82000.0
2005-07-20 09:30:00,30.86,30.9,30.86,30.87,182200.0,17.7154,17.7384,17.7154,17.7211,182200.0
2005-07-20 09:35:00,30.87,30.97,30.87,30.97,93200.0,17.7211,17.7785,17.7211,17.7785,93200.0
2005-07-20 09:40:00,30.98,31.05,30.98,31.05,161200.0,17.7843,17.8245,17.7843,17.8245,161200.0
2005-07-20 09:45:00,31.05,31.05,31.02,31.02,169200.0,17.8245,17.8245,17.8073,17.8073,169200.0
2005-07-20 09:50:00,31.02,31.02,30.93,30.95,183400.0,17.8073,17.8073,17.7556,17.7671,183400.0
2005-07-20 09:55:00,30.93,30.96,30.93,30.94,91600.0,17.7556,17.7728,17.7556,17.7613,91600.0
2005-07-20 10:00:00,30.94,30.94,30.88,30.92,122800.0,17.7613,17.7613,17.7269,17.7498,122800.0
2005-07-20 10:05:00,30.92,30.95,30.88,30.88,91000.0,17.7498,17.7671,17.7269,17.7269,91000.0
2005-07-20 10:10:00,30.89,30.93,30.85,30.87,114800.0,17.7326,17.7556,17.7097,17.7211,114800.0
2005-07-20 10:15:00,30.87,30.88,30.85,30.88,228000.0,17.7211,17.7269,17.7097,17.7269,228000.0
2005-07-20 10:20:00,30.88,30.88,30.85,30.86,50400.0,17.7269,17.7269,17.7097,17.7154,50400.0
2005-07-20 10:25:00,30.86,30.87,30.84,30.85,41000.0,17.7154,17.7211,17.7039,17.7097,41000.0
2005-07-20 10:30:00,30.84,30.91,30.84,30.89,55200.0,17.7039,17.7441,17.7039,17.7326,55200.0
2005-07-20 10:35:00,30.9,30.9,30.84,30.85,68200.0,17.7384,17.7384,17.7039,17.7097,68200.0
2005-07-20 10:40:00,30.85,30.88,30.85,30.86,39800.0,17.7097,17.7269,17.7097,17.7154,39800.0
2005-07-20 10:45:00,30.85,30.86,30.84,30.84,39000.0,17.7097,17.7154,17.7039,17.7039,39000.0
2005-07-20 10:50:00,30.85,30.86,30.84,30.86,72600.0,17.7097,17.7154,17.7039,17.7154,72600.0
2005-07-20 10:55:00,30.86,30.88,30.84,30.87,45800.0,17.7154,17.7269,17.7039,17.7211,45800.0
2005-07-20 11:00:00,30.88,30.89,30.87,30.88,19800.0,17.7269,17.7326,17.7211,17.7269,19800.0
2005-07-20 11:05:00,30.88,30.89,30.86,30.88,39200.0,17.7269,17.7326,17.7154,17.7269,39200.0
2005-07-20 11:10:00,30.88,30.88,30.85,30.86,26200.0,17.7269,17.7269,17.7097,17.7154,26200.0
2005-07-20 11:15:00,30.87,30.93,30.87,30.92,82000.0,17.7211,17.7556,17.7211,17.7498,82000.0
2005-07-20 11:20:00,30.92,30.92,30.86,30.88,38400.0,17.7498,17.7498,17.7154,17.7269,38400.0
2005-07-20 11:25:00,30.88,30.9,30.86,30.86,251800.0,17.7269,17.7384,17.7154,17.7154,251800.0
2005-07-20 11:30:00,30.86,30.9,30.86,30.89,63000.0,17.7154,17.7384,17.7154,17.7326,63000.0
2005-07-20 11:35:00,30.89,30.9,30.86,30.9,137800.0,17.7326,17.7384,17.7154,17.7384,137800.0
2005-07-20 11:40:00,30.89,30.92,30.89,30.91,39400.0,17.7326,17.7498,17.7326,17.7441,39400.0
2005-07-20 11:45:00,30.91,30.91,30.84,30.86,34400.0,17.7441,17.7441,17.7039,17.7154,34400.0
2005-07-20 11:50:00,30.85,30.86,30.83,30.84,69000.0,17.7097,17.7154,17.6982,17.7039,69000.0
2005-07-20 11:55:00,30.84,30.85,30.83,30.84,48000.0,17.7039,17.7097,17.6982,17.7039,48000.0
2005-07-20 12:00:00,30.84,30.85,30.81,30.81,44600.0,17.7039,17.7097,17.6867,17.6867,44600.0
2005-07-20 12:05:00,30.81,30.83,30.79,30.82,55200.0,17.6867,17.6982,17.6752,17.6924,55200.0
2005-07-20 12:10:00,30.82,30.84,30.81,30.83,24400.0,17.6924,17.7039,17.6867,17.6982,24400.0
2005-07-20 12:15:00,30.82,30.86,30.82,30.85,34000.0,17.6924,17.7154,17.6924,17.7097,34000.0
2005-07-20 12:20:00,30.85,30.87,30.85,30.85,32200.0,17.7097,17.7211,17.7097,17.7097,32200.0
2005-07-20 12:25:00,30.85,30.88,30.84,30.86,35200.0,17.7097,17.7269,17.7039,17.7154,35200.0
2005-07-20 12:30:00,30.86,30.89,30.85,30.88,31000.0,17.7154,17.7326,17.7097,17.7269,31000.0
2005-07-20 12:35:00,30.88,30.89,30.88,30.88,13800.0,17.7269,17.7326,17.7269,17.7269,13800.0
2005-07-20 12:40:00,30.88,30.91,30.88,30.9,36800.0,17.7269,17.7441,17.7269,17.7384,36800.0
2005-07-20 12:45:00,30.9,30.92,30.9,30.91,36800.0,17.7384,17.7498,17.7384,17.7441,36800.0
2005-07-20 12:50:00,30.91,30.92,30.91,30.91,18000.0,17.7441,17.7498,17.7441,17.7441,18000.0
2005-07-20 12:55:00,30.91,30.95,30.91,30.93,46000.0,17.7441,17.7671,17.7441,17.7556,46000.0
2005-07-20 13:00:00,30.94,30.95,30.93,30.95,18600.0,17.7613,17.7671,17.7556,17.7671,18600.0
2005-07-20 13:05:00,30.95,30.97,30.93,30.97,35200.0,17.7671,17.7785,17.7556,17.7785,35200.0
2005-07-20 13:10:00,30.96,31.0,30.96,30.99,21400.0,17.7728,17.7958,17.7728,17.79,21400.0
2005-07-20 13:15:00,30.99,31.06,30.99,31.06,73000.0,17.79,17.8302,17.79,17.8302,73000.0
2005-07-20 13:20:00,31.08,31.1,31.08,31.08,101400.0,17.8417,17.8532,17.8417,17.8417,101400.0
2005-07-20 13:25:00,31.07,31.1,31.07,31.1,43400.0,17.836,17.8532,17.836,17.8532,43400.0
2005-07-20 13:30:00,31.1,31.15,31.09,31.13,167800.0,17.8532,17.8819,17.8474,17.8704,167800.0
2005-07-20 13:35:00,31.13,31.19,31.13,31.19,151200.0,17.8704,17.9048,17.8704,17.9048,151200.0
2005-07-20 13:40:00,31.19,31.22,31.18,31.21,88000.0,17.9048,17.9221,17.8991,17.9163,88000.0
2005-07-20 13:45:00,31.21,31.23,31.21,31.22,96600.0,17.9163,17.9278,17.9163,17.9221,96600.0
2005-07-20 13:50:00,31.22,31.22,31.19,31.21,125400.0,17.9221,17.9221,17.9048,17.9163,125400.0
2005-07-20 13:55:00,31.21,31.21,31.18,31.18,118000.0,17.9163,17.9163,17.8991,17.8991,118000.0
2005-07-20 14:00:00,31.2,31.24,31.18,31.18,276600.0,17.9106,17.9335,17.8991,17.8991,276600.0
2005-07-20 14:05:00,31.2,31.22,31.18,31.21,43000.0,17.9106,17.9221,17.8991,17.9163,43000.0
2005-07-20 14:10:00,31.21,31.21,31.19,31.21,212400.0,17.9163,17.9163,17.9048,17.9163,212400.0
2005-07-20 14:15:00,31.2,31.22,31.19,31.2,133200.0,17.9106,17.9221,17.9048,17.9106,133200.0
2005-07-20 14:20:00,31.2,31.21,31.14,31.17,128000.0,17.9106,17.9163,17.8761,17.8934,128000.0
2005-07-20 14:25:00,31.17,31.18,31.16,31.17,81200.0,17.8934,17.8991,17.8876,17.8934,81200.0
2005-07-20 14:30:00,31.17,31.18,31.14,31.16,90400.0,17.8934,17.8991,17.8761,17.8876,90400.0
2005-07-20 14:35:00,31.17,31.17,31.13,31.13,63000.0,17.8934,17.8934,17.8704,17.8704,63000.0
2005-07-20 14:40:00,31.13,31.14,31.08,31.08,83200.0,17.8704,17.8761,17.8417,17.8417,83200.0
2005-07-20 14:45:00,31.08,31.1,31.08,31.08,34400.0,17.8417,17.8532,17.8417,17.8417,34400.0
2005-07-20 14:50:00,31.09,31.1,31.05,31.06,73400.0,17.8474,17.8532,17.8245,17.8302,73400.0
2005-07-20 14:55:00,31.06,31.07,31.04,31.06,55400.0,17.8302,17.836,17.8187,17.8302,55400.0
2005-07-20 15:00:00,31.06,31.07,31.05,31.07,60800.0,17.8302,17.836,17.8245,17.836,60800.0
2005-07-20 15:05:00,31.08,31.14,31.08,31.13,85600.0,17.8417,17.8761,17.8417,17.8704,85600.0
2005-07-20 15:10:00,31.14,31.15,31.13,31.14,85200.0,17.8761,17.8819,17.8704,17.8761,85200.0
2005-07-20 15:15:00,31.13,31.14,31.12,31.12,37200.0,17.8704,17.8761,17.8647,17.8647,37200.0
2005-07-20 15:20:00,31.11,31.12,31.09,31.1,38000.0,17.8589,17.8647,17.8474,17.8532,38000.0
2005-07-20 15:25:00,31.11,31.12,31.11,31.11,38800.0,17.8589,17.8647,17.8589,17.8589,38800.0
2005-07-20 15:30:00,31.11,31.15,31.11,31.13,97200.0,17.8589,17.8819,17.8589,17.8704,97200.0
2005-07-20 15:35:00,31.13,31.16,31.13,31.16,76600.0,17.8704,17.8876,17.8704,17.8876,76600.0
2005-07-20 15:40:00,31.16,31.2,31.16,31.17,167200.0,17.8876,17.9106,17.8876,17.8934,167200.0
2005-07-20 15:45:00,31.17,31.18,31.15,31.16,69400.0,17.8934,17.8991,17.8819,17.8876,69400.0
2005-07-20 15:50:00,31.16,31.16,31.13,31.13,68200.0,17.8876,17.8876,17.8704,17.8704,68200.0
2005-07-20 15:55:00,31.13,31.15,31.1,31.1,121000.0,17.8704,17.8819,17.8532,17.8532,121000.0
2005-07-21 09:30:00,31.0,31.0,30.95,30.98,225800.0,17.7958,17.7958,17.7671,17.7843,225800.0
2005-07-21 09:35:00,30.98,31.03,30.95,31.03,77600.0,17.7843,17.813,17.7671,17.813,77600.0
2005-07-21 09:40:00,31.03,31.03,30.97,31.0,106800.0,17.813,17.813,17.7785,17.7958,106800.0
2005-07-21 09:45:00,31.0,31.02,30.97,30.98,47800.0,17.7958,17.8073,17.7785,17.7843,47800.0
2005-07-21 09:50:00,30.98,31.0,30.96,30.99,64200.0,17.7843,17.7958,17.7728,17.79,64200.0
2005-07-21 09:55:00,30.99,31.02,30.99,31.0,100800.0,17.79,17.8073,17.79,17.7958,100800.0
2005-07-21 10:00:00,31.0,31.03,31.0,31.03,213400.0,17.7958,17.813,17.7958,17.813,213400.0
2005-07-21 10:05:00,31.02,31.04,31.01,31.03,143600.0,17.8073,17.8187,17.8015,17.813,143600.0
2005-07-21 10:10:00,31.03,31.03,31.0,31.02,184600.0,17.813,17.813,17.7958,17.8073,184600.0
2005-07-21 10:15:00,31.02,31.03,30.99,31.0,52800.0,17.8073,17.813,17.79,17.7958,52800.0
2005-07-21 10:20:00,31.0,31.0,30.97,30.98,85400.0,17.7958,17.7958,17.7785,17.7843,85400.0
2005-07-21 10:25:00,30.99,30.99,30.97,30.98,31000.0,17.79,17.79,17.7785,17.7843,31000.0
2005-07-21 10:30:00,30.98,30.98,30.95,30.96,74600.0,17.7843,17.7843,17.7671,17.7728,74600.0
2005-07-21 10:35:00,30.96,30.97,30.89,30.89,106800.0,17.7728,17.7785,17.7326,17.7326,106800.0
2005-07-21 10:40:00,30.9,30.9,30.8,30.86,115600.0,17.7384,17.7384,17.681,17.7154,115600.0
2005-07-21 10:45:00,30.88,30.93,30.86,30.9,128200.0,17.7269,17.7556,17.7154,17.7384,128200.0
2005-07-21 10:50:00,30.9,30.91,30.88,30.9,76000.0,17.7384,17.7441,17.7269,17.7384,76000.0
2005-07-21 10:55:00,30.9,30.9,30.88,30.9,56400.0,17.7384,17.7384,17.7269,17.7384,56400.0
2005-07-21 11:00:00,30.9,30.92,30.9,30.9,45600.0,17.7384,17.7498,17.7384,17.7384,45600.0
2005-07-21 11:05:00,30.9,30.92,30.9,30.92,127400.0,17.7384,17.7498,17.7384,17.7498,127400.0
2005-07-21 11:10:00,30.93,30.97,30.93,30.96,120600.0,17.7556,17.7785,17.7556,17.7728,120600.0
2005-07-21 11:15:00,30.96,30.97,30.89,30.89,61400.0,17.7728,17.7785,17.7326,17.7326,61400.0
2005-07-21 11:20:00,30.91,30.95,30.89,30.92,22400.0,17.7441,17.7671,17.7326,17.7498,22400.0
2005-07-21 11:25:00,30.93,30.93,30.89,30.91,37600.0,17.7556,17.7556,17.7326,17.7441,37600.0
2005-07-21 11:30:00,30.9,30.93,30.89,30.92,57400.0,17.7384,17.7556,17.7326,17.7498,57400.0
2005-07-21 11:35:00,30.93,30.93,30.92,30.92,40400.0,17.7556,17.7556,17.7498,17.7498,40400.0
2005-07-21 11:40:00,30.92,30.94,30.92,30.93,19200.0,17.7498,17.7613,17.7498,17.7556,19200.0
2005-07-21 11:45:00,30.93,30.98,30.93,30.98,40000.0,17.7556,17.7843,17.7556,17.7843,40000.0
2005-07-21 11:50:00,30.98,31.0,30.94,30.94,66200.0,17.7843,17.7958,17.7613,17.7613,66200.0
2005-07-21 11:55:00,30.93,30.95,30.9,30.92,60600.0,17.7556,17.7671,17.7384,17.7498,60600.0
2005-07-21 12:00:00,30.92,30.93,30.9,30.91,29200.0,17.7498,17.7556,17.7384,17.7441,29200.0
2005-07-21 12:05:00,30.91,30.94,30.91,30.92,30400.0,17.7441,17.7613,17.7441,17.7498,30400.0
2005-07-21 12:10:00,30.92,30.93,30.9,30.9,21200.0,17.7498,17.7556,17.7384,17.7384,21200.0
2005-07-21 12:15:00,30.91,30.95,30.91,30.95,25200.0,17.7441,17.7671,17.7441,17.7671,25200.0
2005-07-21 12:20:00,30.94,30.94,30.92,30.93,13000.0,17.7613,17.7613,17.7498,17.7556,13000.0
2005-07-21 12:25:00,30.93,30.96,30.93,30.93,45400.0,17.7556,17.7728,17.7556,17.7556,45400.0
2005-07-21 12:30:00,30.93,31.0,30.93,30.97,56800.0,17.7556,17.7958,17.7556,17.7785,56800.0
2005-07-21 12:35:00,30.99,31.0,30.96,30.96,84600.0,17.79,17.7958,17.7728,17.7728,84600.0
2005-07-21 12:40:00,30.96,30.97,30.95,30.95,16800.0,17.7728,17.7785,17.7671,17.7671,16800.0
2005-07-21 12:45:00,30.96,30.99,30.96,30.98,141600.0,17.7728,17.79,17.7728,17.7843,141600.0
2005-07-21 12:50:00,30.98,31.01,30.96,30.99,272600.0,17.7843,17.8015,17.7728,17.79,272600.0
2005-07-21 12:55:00,30.99,31.0,30.96,30.97,82400.0,17.79,17.7958,17.7728,17.7785,82400.0
2005-07-21 13:00:00,30.97,30.99,30.96,30.98,175600.0,17.7785,17.79,17.7728,17.7843,175600.0
2005-07-21 13:05:00,30.98,30.98,30.96,30.96,72000.0,17.7843,17.7843,17.7728,17.7728,72000.0
2005-07-21 13:10:00,30.97,30.97,30.94,30.94,97600.0,17.7785,17.7785,17.7613,17.7613,97600.0
2005-07-21 13:15:00,30.94,30.96,30.93,30.95,48800.0,17.7613,17.7728,17.7556,17.7671,48800.0
2005-07-21 13:20:00,30.95,30.97,30.95,30.95,82800.0,17.7671,17.7785,17.7671,17.7671,82800.0
2005-07-21 13:25:00,30.95,30.95,30.93,30.95,39200.0,17.7671,17.7671,17.7556,17.7671,39200.0
2005-07-21 13:30:00,30.95,30.97,30.95,30.95,78000.0,17.7671,17.7785,17.7671,17.7671,78000.0
2005-07-21 13:35:00,30.94,30.94,30.92,30.92,56400.0,17.7613,17.7613,17.7498,17.7498,56400.0
2005-07-21 13:40:00,30.92,30.93,30.91,30.93,73200.0,17.7498,17.7556,17.7441,17.7556,73200.0
2005-07-21 13:45:00,30.93,30.93,30.91,30.92,63200.0,17.7556,17.7556,17.7441,17.7498,63200.0
2005-07-21 13:50:00,30.91,30.93,30.9,30.92,57600.0,17.7441,17.7556,17.7384,17.7498,57600.0
2005-07-21 13:55:00,30.93,30.93,30.9,30.9,61200.0,17.7556,17.7556,17.7384,17.7384,61200.0
2005-07-21 14:00:00,30.91,30.91,30.83,30.84,162600.0,17.7441,17.7441,17.6982,17.7039,162600.0
2005-07-21 14:05:00,30.84,30.86,30.84,30.84,82200.0,17.7039,17.7154,17.7039,17.7039,82200.0
2005-07-21 14:10:00,30.84,30.85,30.81,30.85,81400.0,17.7039,17.7097,17.6867,17.7097,81400.0
2005-07-21 14:15:00,30.85,30.87,30.81,30.82,71600.0,17.7097,17.7211,17.6867,17.6924,71600.0
2005-07-21 14:20:00,30.82,30.83,30.78,30.8,111000.0,17.6924,17.6982,17.6695,17.681,111000.0
2005-07-21 14:25:00,30.8,30.82,30.71,30.73,167800.0,17.681,17.6924,17.6293,17.6408,167800.0
2005-07-21 14:30:00,30.73,30.74,30.71,30.71,178200.0,17.6408,17.6465,17.6293,17.6293,178200.0
2005-07-21 14:35:00,30.71,30.75,30.71,30.74,130000.0,17.6293,17.6523,17.6293,17.6465,130000.0
2005-07-21 14:40:00,30.74,30.75,30.73,30.75,124600.0,17.6465,17.6523,17.6408,17.6523,124600.0
2005-07-21 14:45:00,30.75,30.77,30.74,30.75,82000.0,17.6523,17.6637,17.6465,17.6523,82000.0
2005-07-21 14:50:00,30.75,30.77,30.7,30.73,173800.0,17.6523,17.6637,17.6236,17.6408,173800.0
2005-07-21 14:55:00,30.73,30.78,30.71,30.78,152400.0,17.6408,17.6695,17.6293,17.6695,152400.0
2005-07-21 15:00:00,30.78,30.81,30.77,30.8,39400.0,17.6695,17.6867,17.6637,17.681,39400.0
2005-07-21 15:05:00,30.81,30.82,30.79,30.8,57200.0,17.6867,17.6924,17.6752,17.681,57200.0
2005-07-21 15:10:00,30.81,30.89,30.8,30.89,109200.0,17.6867,17.7326,17.681,17.7326,109200.0
2005-07-21 15:15:00,30.89,30.91,30.88,30.91,80400.0,17.7326,17.7441,17.7269,17.7441,80400.0
2005-07-21 15:20:00,30.91,30.92,30.88,30.88,129600.0,17.7441,17.7498,17.7269,17.7269,129600.0
2005-07-21 15:25:00,30.88,30.9,30.86,30.9,147400.0,17.7269,17.7384,17.7154,17.7384,147400.0
2005-07-21 15:30:00,30.9,30.93,30.88,30.88,144200.0,17.7384,17.7556,17.7269,17.7269,144200.0
2005-07-21 15:35:00,30.88,30.89,30.86,30.88,83000.0,17.7269,17.7326,17.7154,17.7269,83000.0
2005-07-21 15:40:00,30.88,30.9,30.88,30.9,92600.0,17.7269,17.7384,17.7269,17.7384,92600.0
2005-07-21 15:45:00,30.9,30.92,30.9,30.91,146000.0,17.7384,17.7498,17.7384,17.7441,146000.0
2005-07-21 15:50:00,30.91,30.92,30.89,30.89,151600.0,17.7441,17.7498,17.7326,17.7326,151600.0
2005-07-21 15:55:00,30.89,30.9,30.86,30.86,250800.0,17.7326,17.7384,17.7154,17.7154,250800.0
2005-07-22 09:30:00,30.81,30.84,30.81,30.84,174600.0,17.6867,17.7039,17.6867,17.7039,174600.0
2005-07-22 09:35:00,30.83,30.84,30.74,30.74,47000.0,17.6982,17.7039,17.6465,17.6465,47000.0
2005-07-22 09:40:00,30.74,30.79,30.72,30.79,61600.0,17.6465,17.6752,17.635,17.6752,61600.0
2005-07-22 09:45:00,30.77,30.8,30.76,30.79,45000.0,17.6637,17.681,17.658,17.6752,45000.0
2005-07-22 09:50:00,30.79,30.8,30.78,30.79,108600.0,17.6752,17.681,17.6695,17.6752,108600.0
2005-07-22 09:55:00,30.79,30.8,30.75,30.78,44400.0,17.6752,17.681,17.6523,17.6695,44400.0
2005-07-22 10:00:00,30.78,30.8,30.75,30.78,37600.0,17.6695,17.681,17.6523,17.6695,37600.0
2005-07-22 10:05:00,30.78,30.78,30.7,30.71,203400.0,17.6695,17.6695,17.6236,17.6293,203400.0
2005-07-22 10:10:00,30.7,30.73,30.69,30.71,90400.0,17.6236,17.6408,17.6178,17.6293,90400.0
2005-07-22 10:15:00,30.71,30.73,30.71,30.73,148200.0,17.6293,17.6408,17.6293,17.6408,148200.0
2005-07-22 10:20:00,30.73,30.74,30.72,30.74,135600.0,17.6408,17.6465,17.635,17.6465,135600.0
2005-07-22 10:25:00,30.74,30.74,30.73,30.74,36800.0,17.6465,17.6465,17.6408,17.6465,36800.0
2005-07-22 10:30:00,30.74,30.75,30.71,30.72,203600.0,17.6465,17.6523,17.6293,17.635,203600.0
2005-07-22 10:35:00,30.72,30.74,30.72,30.73,107200.0,17.635,17.6465,17.635,17.6408,107200.0
2005-07-22 10:40:00,30.73,30.74,30.71,30.71,48400.0,17.6408,17.6465,17.6293,17.6293,48400.0
2005-07-22 10:45:00,30.69,30.72,30.68,30.71,102800.0,17.6178,17.635,17.6121,17.6293,102800.0
2005-07-22 10:50:00,30.71,30.73,30.71,30.72,46600.0,17.6293,17.6408,17.6293,17.635,46600.0
2005-07-22 10:55:00,30.72,30.76,30.72,30.75,56000.0,17.635,17.658,17.635,17.6523,56000.0
2005-07-22 11:00:00,30.75,30.79,30.75,30.76,87000.0,17.6523,17.6752,17.6523,17.658,87000.0
2005-07-22 11:05:00,30.76,30.77,30.75,30.77,79600.0,17.658,17.6637,17.6523,17.6637,79600.0
2005-07-22 11:10:00,30.77,30.78,30.75,30.78,55800.0,17.6637,17.6695,17.6523,17.6695,55800.0
2005-07-22 11:15:00,30.78,30.81,30.78,30.78,138800.0,17.6695,17.6867,17.6695,17.6695,138800.0
2005-07-22 11:20:00,30.78,30.78,30.75,30.75,101200.0,17.6695,17.6695,17.6523,17.6523,101200.0
2005-07-22 11:25:00,30.75,30.77,30.75,30.77,43200.0,17.6523,17.6637,17.6523,17.6637,43200.0
2005-07-22 11:30:00,30.77,30.77,30.74,30.77,51000.0,17.6637,17.6637,17.6465,17.6637,51000.0
2005-07-22 11:35:00,30.76,30.77,30.73,30.73,32400.0,17.658,17.6637,17.6408,17.6408,32400.0
2005-07-22 11:40:00,30.73,30.76,30.73,30.76,40400.0,17.6408,17.658,17.6408,17.658,40400.0
2005-07-22 11:45:00,30.76,30.76,30.71,30.71,120600.0,17.658,17.658,17.6293,17.6293,120600.0
2005-07-22 11:50:00,30.71,30.73,30.7,30.71,367200.0,17.6293,17.6408,17.6236,17.6293,367200.0
2005-07-22 11:55:00,30.72,30.72,30.63,30.63,174600.0,17.635,17.635,17.5834,17.5834,174600.0
2005-07-22 12:00:00,30.63,30.64,30.57,30.57,295200.0,17.5834,17.5891,17.5489,17.5489,295200.0
2005-07-22 12:05:00,30.57,30.61,30.56,30.6,162800.0,17.5489,17.5719,17.5432,17.5661,162800.0
2005-07-22 12:10:00,30.6,30.66,30.6,30.63,63600.0,17.5661,17.6006,17.5661,17.5834,63600.0
2005-07-22 12:15:00,30.64,30.65,30.63,30.65,42600.0,17.5891,17.5949,17.5834,17.5949,42600.0
2005-07-22 12:20:00,30.65,30.67,30.64,30.66,40400.0,17.5949,17.6063,17.5891,17.6006,40400.0
2005-07-22 12:25:00,30.66,30.66,30.63,30.64,27200.0,17.6006,17.6006,17.5834,17.5891,27200.0
2005-07-22 12:30:00,30.64,30.65,30.63,30.65,34600.0,17.5891,17.5949,17.5834,17.5949,34600.0
2005-07-22 12:35:00,30.65,30.65,30.61,30.61,101800.0,17.5949,17.5949,17.5719,17.5719,101800.0
2005-07-22 12:40:00,30.61,30.66,30.6,30.63,124000.0,17.5719,17.6006,17.5661,17.5834,124000.0
2005-07-22 12:45:00,30.63,30.65,30.61,30.65,33400.0,17.5834,17.5949,17.5719,17.5949,33400.0
2005-07-22 12:50:00,30.65,30.66,30.65,30.65,13200.0,17.5949,17.6006,17.5949,17.5949,13200.0
2005-07-22 12:55:00,30.66,30.66,30.61,30.63,28200.0,17.6006,17.6006,17.5719,17.5834,28200.0
2005-07-22 13:00:00,30.64,30.67,30.64,30.66,11600.0,17.5891,17.6063,17.5891,17.6006,11600.0
2005-07-22 13:05:00,30.66,30.68,30.65,30.68,18400.0,17.6006,17.6121,17.5949,17.6121,18400.0
2005-07-22 13:10:00,30.68,30.7,30.68,30.7,33200.0,17.6121,17.6236,17.6121,17.6236,33200.0
2005-07-22 13:15:00,30.7,30.71,30.68,30.68,66600.0,17.6236,17.6293,17.6121,17.6121,66600.0
2005-07-22 13:20:00,30.68,30.72,30.68,30.72,108400.0,17.6121,17.635,17.6121,17.635,108400.0
2005-07-22 13:25:00,30.72,30.72,30.7,30.7,16400.0,17.635,17.635,17.6236,17.6236,16400.0
2005-07-22 13:30:00,30.71,30.73,30.71,30.73,12000.0,17.6293,17.6408,17.6293,17.6408,12000.0
2005-07-22 13:35:00,30.73,30.74,30.73,30.74,28400.0,17.6408,17.6465,17.6408,17.6465,28400.0
2005-07-22 13:40:00,30.74,30.74,30.68,30.68,113400.0,17.6465,17.6465,17.6121,17.6121,113400.0
2005-07-22 13:45:00,30.68,30.7,30.67,30.7,122800.0,17.6121,17.6236,17.6063,17.6236,122800.0
2005-07-22 13:50:00,30.7,30.71,30.69,30.71,18000.0,17.6236,17.6293,17.6178,17.6293,18000.0
2005-07-22 13:55:00,30.71,30.73,30.7,30.73,35200.0,17.6293,17.6408,17.6236,17.6408,35200.0
2005-07-22 14:00:00,30.72,30.74,30.72,30.73,125400.0,17.635,17.6465,17.635,17.6408,125400.0
2005-07-22 14:05:00,30.73,30.73,30.65,30.67,419200.0,17.6408,17.6408,17.5949,17.6063,419200.0
2005-07-22 14:10:00,30.67,30.71,30.66,30.7,143200.0,17.6063,17.6293,17.6006,17.6236,143200.0
2005-07-22 14:15:00,30.71,30.73,30.71,30.73,74400.0,17.6293,17.6408,17.6293,17.6408,74400.0
2005-07-22 14:20:00,30.73,30.73,30.7,30.7,186800.0,17.6408,17.6408,17.6236,17.6236,186800.0
2005-07-22 14:25:00,30.7,30.74,30.7,30.72,112400.0,17.6236,17.6465,17.6236,17.635,112400.0
2005-07-22 14:30:00,30.71,30.73,30.7,30.73,78800.0,17.6293,17.6408,17.6236,17.6408,78800.0
2005-07-22 14:35:00,30.73,30.78,30.71,30.78,115800.0,17.6408,17.6695,17.6293,17.6695,115800.0
2005-07-22 14:40:00,30.78,30.81,30.78,30.8,135000.0,17.6695,17.6867,17.6695,17.681,135000.0
2005-07-22 14:45:00,30.8,30.87,30.8,30.86,123200.0,17.681,17.7211,17.681,17.7154,123200.0
2005-07-22 14:50:00,30.86,30.88,30.86,30.86,104800.0,17.7154,17.7269,17.7154,17.7154,104800.0
2005-07-22 14:55:00,30.86,30.93,30.86,30.91,80200.0,17.7154,17.7556,17.7154,17.7441,80200.0
2005-07-22 15:00:00,30.9,30.9,30.86,30.89,47400.0,17.7384,17.7384,17.7154,17.7326,47400.0
2005-07-22 15:05:00,30.89,30.89,30.86,30.86,56600.0,17.7326,17.7326,17.7154,17.7154,56600.0
2005-07-22 15:10:00,30.87,30.87,30.85,30.85,32200.0,17.7211,17.7211,17.7097,17.7097,32200.0
2005-07-22 15:15:00,30.86,30.86,30.83,30.83,35400.0,17.7154,17.7154,17.6982,17.6982,35400.0
2005-07-22 15:20:00,30.83,30.83,30.81,30.82,59800.0,17.6982,17.6982,17.6867,17.6924,59800.0
2005-07-22 15:25:00,30.82,30.86,30.82,30.86,76400.0,17.6924,17.7154,17.6924,17.7154,76400.0
2005-07-22 15:30:00,30.86,30.86,30.82,30.84,73800.0,17.7154,17.7154,17.6924,17.7039,73800.0
2005-07-22 15:35:00,30.84,30.86,30.83,30.83,51800.0,17.7039,17.7154,17.6982,17.6982,51800.0
2005-07-22 15:40:00,30.83,30.86,30.83,30.86,101400.0,17.6982,17.7154,17.6982,17.7154,101400.0
2005-07-22 15:45:00,30.86,30.86,30.85,30.86,48400.0,17.7154,17.7154,17.7097,17.7154,48400.0
2005-07-22 15:50:00,30.86,30.89,30.86,30.88,51400.0,17.7154,17.7326,17.7154,17.7269,51400.0
2005-07-22 15:55:00,30.87,30.88,30.86,30.88,80800.0,17.7211,17.7269,17.7154,17.7269,80800.0
2005-07-25 09:30:00,30.83,30.93,30.82,30.9,185000.0,17.6982,17.7556,17.6924,17.7384,185000.0
2005-07-25 09:35:00,30.9,30.92,30.89,30.91,52800.0,17.7384,17.7498,17.7326,17.7441,52800.0
2005-07-25 09:40:00,30.91,30.93,30.9,30.9,49400.0,17.7441,17.7556,17.7384,17.7384,49400.0
2005-07-25 09:45:00,30.9,30.92,30.89,30.9,61600.0,17.7384,17.7498,17.7326,17.7384,61600.0
2005-07-25 09:50:00,30.89,30.92,30.88,30.91,49000.0,17.7326,17.7498,17.7269,17.7441,49000.0
2005-07-25 09:55:00,30.92,30.94,30.91,30.91,49600.0,17.7498,17.7613,17.7441,17.7441,49600.0
2005-07-25 10:00:00,30.92,30.96,30.92,30.93,82400.0,17.7498,17.7728,17.7498,17.7556,82400.0
2005-07-25 10:05:00,30.93,30.96,30.93,30.96,30400.0,17.7556,17.7728,17.7556,17.7728,30400.0
2005-07-25 10:10:00,30.96,30.98,30.94,30.98,47800.0,17.7728,17.7843,17.7613,17.7843,47800.0
2005-07-25 10:15:00,30.98,31.0,30.96,30.97,76000.0,17.7843,17.7958,17.7728,17.7785,76000.0
2005-07-25 10:20:00,30.98,30.99,30.96,30.97,25000.0,17.7843,17.79,17.7728,17.7785,25000.0
2005-07-25 10:25:00,30.97,31.0,30.96,30.96,25200.0,17.7785,17.7958,17.7728,17.7728,25200.0
2005-07-25 10:30:00,30.97,30.97,30.93,30.93,44000.0,17.7785,17.7785,17.7556,17.7556,44000.0
2005-07-25 10:35:00,30.95,30.96,30.94,30.95,39600.0,17.7671,17.7728,17.7613,17.7671,39600.0
2005-07-25 10:40:00,30.96,31.0,30.96,31.0,70200.0,17.7728,17.7958,17.7728,17.7958,70200.0
2005-07-25 10:45:00,31.0,31.04,31.0,31.03,69000.0,17.7958,17.8187,17.7958,17.813,69000.0
2005-07-25 10:50:00,31.03,31.04,31.03,31.03,19000.0,17.813,17.8187,17.813,17.813,19000.0
2005-07-25 10:55:00,31.03,31.03,31.0,31.03,51600.0,17.813,17.813,17.7958,17.813,51600.0
2005-07-25 11:00:00,31.04,31.04,31.02,31.03,28000.0,17.8187,17.8187,17.8073,17.813,28000.0
2005-07-25 11:05:00,31.03,31.03,31.0,31.0,51600.0,17.813,17.813,17.7958,17.7958,51600.0
2005-07-25 11:10:00,31.0,31.0,30.97,30.97,22000.0,17.7958,17.7958,17.7785,17.7785,22000.0
2005-07-25 11:15:00,30.97,30.98,30.96,30.97,17000.0,17.7785,17.7843,17.7728,17.7785,17000.0
2005-07-25 11:20:00,30.97,30.98,30.96,30.96,19600.0,17.7785,17.7843,17.7728,17.7728,19600.0
2005-07-25 11:25:00,30.96,30.96,30.93,30.94,34400.0,17.7728,17.7728,17.7556,17.7613,34400.0
2005-07-25 11:30:00,30.95,30.95,30.93,30.94,8600.0,17.7671,17.7671,17.7556,17.7613,8600.0
2005-07-25 11:35:00,30.94,30.94,30.92,30.93,53600.0,17.7613,17.7613,17.7498,17.7556,53600.0
2005-07-25 11:40:00,30.93,30.97,30.93,30.95,36800.0,17.7556,17.7785,17.7556,17.7671,36800.0
2005-07-25 11:45:00,30.94,30.96,30.93,30.95,18000.0,17.7613,17.7728,17.7556,17.7671,18000.0
2005-07-25 11:50:00,30.95,30.97,30.94,30.96,51400.0,17.7671,17.7785,17.7613,17.7728,51400.0
2005-07-25 11:55:00,30.97,30.98,30.96,30.98,23200.0,17.7785,17.7843,17.7728,17.7843,23200.0
2005-07-25 12:00:00,30.98,30.98,30.97,30.98,18200.0,17.7843,17.7843,17.7785,17.7843,18200.0
2005-07-25 12:05:00,30.97,30.97,30.96,30.96,22400.0,17.7785,17.7785,17.7728,17.7728,22400.0
2005-07-25 12:10:00,30.96,30.96,30.94,30.94,52400.0,17.7728,17.7728,17.7613,17.7613,52400.0
2005-07-25 12:15:00,30.94,30.95,30.93,30.93,36200.0,17.7613,17.7671,17.7556,17.7556,36200.0
2005-07-25 12:20:00,30.94,30.94,30.92,30.93,61000.0,17.7613,17.7613,17.7498,17.7556,61000.0
2005-07-25 12:25:00,30.93,30.94,30.93,30.93,41200.0,17.7556,17.7613,17.7556,17.7556,41200.0
2005-07-25 12:30:00,30.93,30.93,30.92,30.93,46000.0,17.7556,17.7556,17.7498,17.7556,46000.0
2005-07-25 12:35:00,30.93,30.93,30.92,30.92,33600.0,17.7556,17.7556,17.7498,17.7498,33600.0
2005-07-25 12:40:00,30.92,30.93,30.91,30.91,52400.0,17.7498,17.7556,17.7441,17.7441,52400.0
2005-07-25 12:45:00,30.91,30.91,30.88,30.89,63800.0,17.7441,17.7441,17.7269,17.7326,63800.0
2005-07-25 12:50:00,30.89,30.89,30.88,30.88,65800.0,17.7326,17.7326,17.7269,17.7269,65800.0
2005-07-25 12:55:00,30.88,30.89,30.88,30.88,79000.0,17.7269,17.7326,17.7269,17.7269,79000.0
2005-07-25 13:00:00,30.89,30.89,30.88,30.88,79800.0,17.7326,17.7326,17.7269,17.7269,79800.0
2005-07-25 13:05:00,30.88,30.9,30.88,30.89,43800.0,17.7269,17.7384,17.7269,17.7326,43800.0
2005-07-25 13:10:00,30.9,30.91,30.89,30.89,63000.0,17.7384,17.7441,17.7326,17.7326,63000.0
2005-07-25 13:15:00,30.89,30.91,30.88,30.9,26600.0,17.7326,17.7441,17.7269,17.7384,26600.0
2005-07-25 13:20:00,30.9,30.9,30.88,30.89,45400.0,17.7384,17.7384,17.7269,17.7326,45400.0
2005-07-25 13:25:00,30.89,30.91,30.89,30.91,42000.0,17.7326,17.7441,17.7326,17.7441,42000.0
2005-07-25 13:30:00,30.91,30.91,30.9,30.9,50400.0,17.7441,17.7441,17.7384,17.7384,50400.0
2005-07-25 13:35:00,30.9,30.91,30.9,30.9,31600.0,17.7384,17.7441,17.7384,17.7384,31600.0
2005-07-25 13:40:00,30.9,30.93,30.9,30.93,45800.0,17.7384,17.7556,17.7384,17.7556,45800.0
2005-07-25 13:45:00,30.93,30.93,30.89,30.89,63400.0,17.7556,17.7556,17.7326,17.7326,63400.0
2005-07-25 13:50:00,30.89,30.91,30.89,30.91,43400.0,17.7326,17.7441,17.7326,17.7441,43400.0
2005-07-25 13:55:00,30.91,30.91,30.89,30.9,44000.0,17.7441,17.7441,17.7326,17.7384,44000.0
2005-07-25 14:00:00,30.9,30.92,30.89,30.91,48800.0,17.7384,17.7498,17.7326,17.7441,48800.0
2005-07-25 14:05:00,30.91,30.93,30.9,30.92,50800.0,17.7441,17.7556,17.7384,17.7498,50800.0
2005-07-25 14:10:00,30.92,30.93,30.91,30.91,200200.0,17.7498,17.7556,17.7441,17.7441,200200.0
2005-07-25 14:15:00,30.92,30.94,30.91,30.93,70200.0,17.7498,17.7613,17.7441,17.7556,70200.0
2005-07-25 14:20:00,30.94,30.95,30.93,30.95,39400.0,17.7613,17.7671,17.7556,17.7671,39400.0
2005-07-25 14:25:00,30.93,30.94,30.92,30.92,119000.0,17.7556,17.7613,17.7498,17.7498,119000.0
2005-07-25 14:30:00,30.92,30.92,30.89,30.9,112400.0,17.7498,17.7498,17.7326,17.7384,112400.0
2005-07-25 14:35:00,30.9,30.9,30.9,30.9,164400.0,17.7384,17.7384,17.7384,17.7384,164400.0
2005-07-25 14:40:00,30.9,30.93,30.9,30.93,75600.0,17.7384,17.7556,17.7384,17.7556,75600.0
2005-07-25 14:45:00,30.93,30.93,30.91,30.91,469400.0,17.7556,17.7556,17.7441,17.7441,469400.0
2005-07-25 14:50:00,30.92,30.93,30.92,30.92,102000.0,17.7498,17.7556,17.7498,17.7498,102000.0
2005-07-25 14:55:00,30.93,30.93,30.9,30.9,212400.0,17.7556,17.7556,17.7384,17.7384,212400.0
2005-07-25 15:00:00,30.91,30.92,30.9,30.91,169800.0,17.7441,17.7498,17.7384,17.7441,169800.0
2005-07-25 15:05:00,30.92,30.92,30.9,30.92,193600.0,17.7498,17.7498,17.7384,17.7498,193600.0
2005-07-25 15:10:00,30.91,30.92,30.87,30.87,94400.0,17.7441,17.7498,17.7211,17.7211,94400.0
2005-07-25 15:15:00,30.87,30.92,30.87,30.88,205800.0,17.7211,17.7498,17.7211,17.7269,205800.0
2005-07-25 15:20:00,30.88,30.91,30.88,30.9,128600.0,17.7269,17.7441,17.7269,17.7384,128600.0
2005-07-25 15:25:00,30.91,30.92,30.9,30.92,110200.0,17.7441,17.7498,17.7384,17.7498,110200.0
2005-07-25 15:30:00,30.91,30.94,30.91,30.93,87600.0,17.7441,17.7613,17.7441,17.7556,87600.0
2005-07-25 15:35:00,30.93,30.96,30.93,30.95,176400.0,17.7556,17.7728,17.7556,17.7671,176400.0
2005-07-25 15:40:00,30.96,30.96,30.94,30.95,73600.0,17.7728,17.7728,17.7613,17.7671,73600.0
2005-07-25 15:45:00,30.95,30.98,30.93,30.98,160800.0,17.7671,17.7843,17.7556,17.7843,160800.0
2005-07-25 15:50:00,30.98,30.99,30.98,30.98,149600.0,17.7843,17.79,17.7843,17.7843,149600.0
2005-07-25 15:55:00,30.98,30.98,30.93,30.93,124000.0,17.7843,17.7843,17.7556,17.7556,124000.0
2005-07-26 09:30:00,30.99,31.0,30.95,30.95,181200.0,17.79,17.7958,17.7671,17.7671,181200.0
2005-07-26 09:35:00,30.95,30.96,30.93,30.94,79600.0,17.7671,17.7728,17.7556,17.7613,79600.0
2005-07-26 09:40:00,30.93,30.95,30.85,30.89,107200.0,17.7556,17.7671,17.7097,17.7326,107200.0
2005-07-26 09:45:00,30.89,30.93,30.85,30.92,135200.0,17.7326,17.7556,17.7097,17.7498,135200.0
2005-07-26 09:50:00,30.92,30.95,30.92,30.93,131400.0,17.7498,17.7671,17.7498,17.7556,131400.0
2005-07-26 09:55:00,30.93,30.93,30.89,30.9,103600.0,17.7556,17.7556,17.7326,17.7384,103600.0
2005-07-26 10:00:00,30.9,30.93,30.86,30.86,117400.0,17.7384,17.7556,17.7154,17.7154,117400.0
2005-07-26 10:05:00,30.86,30.9,30.86,30.9,108800.0,17.7154,17.7384,17.7154,17.7384,108800.0
2005-07-26 10:10:00,30.9,30.94,30.89,30.91,96400.0,17.7384,17.7613,17.7326,17.7441,96400.0
2005-07-26 10:15:00,30.91,30.95,30.88,30.94,129400.0,17.7441,17.7671,17.7269,17.7613,129400.0
2005-07-26 10:20:00,30.93,30.93,30.9,30.91,41200.0,17.7556,17.7556,17.7384,17.7441,41200.0
2005-07-26 10:25:00,30.9,30.91,30.89,30.89,132200.0,17.7384,17.7441,17.7326,17.7326,132200.0
2005-07-26 10:30:00,30.9,30.9,30.88,30.89,89200.0,17.7384,17.7384,17.7269,17.7326,89200.0
2005-07-26 10:35:00,30.89,30.91,30.89,30.91,61000.0,17.7326,17.7441,17.7326,17.7441,61000.0
2005-07-26 10:40:00,30.91,30.92,30.9,30.91,92600.0,17.7441,17.7498,17.7384,17.7441,92600.0
2005-07-26 10:45:00,30.9,30.91,30.9,30.9,93400.0,17.7384,17.7441,17.7384,17.7384,93400.0
2005-07-26 10:50:00,30.91,30.93,30.9,30.9,85200.0,17.7441,17.7556,17.7384,17.7384,85200.0
2005-07-26 10:55:00,30.9,30.92,30.89,30.89,74600.0,17.7384,17.7498,17.7326,17.7326,74600.0
2005-07-26 11:00:00,30.91,30.92,30.89,30.89,117200.0,17.7441,17.7498,17.7326,17.7326,117200.0
2005-07-26 11:05:00,30.89,30.9,30.88,30.9,121400.0,17.7326,17.7384,17.7269,17.7384,121400.0
2005-07-26 11:10:00,30.9,30.93,30.89,30.93,71600.0,17.7384,17.7556,17.7326,17.7556,71600.0
2005-07-26 11:15:00,30.92,30.93,30.92,30.93,72400.0,17.7498,17.7556,17.7498,17.7556,72400.0
2005-07-26 11:20:00,30.92,30.93,30.92,30.93,33800.0,17.7498,17.7556,17.7498,17.7556,33800.0
2005-07-26 11:25:00,30.93,30.94,30.92,30.94,38200.0,17.7556,17.7613,17.7498,17.7613,38200.0
2005-07-26 11:30:00,30.93,30.94,30.91,30.91,71400.0,17.7556,17.7613,17.7441,17.7441,71400.0
2005-07-26 11:35:00,30.92,30.96,30.91,30.95,43000.0,17.7498,17.7728,17.7441,17.7671,43000.0
2005-07-26 11:40:00,30.94,30.96,30.92,30.93,69400.0,17.7613,17.7728,17.7498,17.7556,69400.0
2005-07-26 11:45:00,30.92,30.93,30.9,30.92,55800.0,17.7498,17.7556,17.7384,17.7498,55800.0
2005-07-26 11:50:00,30.92,30.93,30.91,30.92,30000.0,17.7498,17.7556,17.7441,17.7498,30000.0
2005-07-26 11:55:00,30.92,30.97,30.91,30.95,50000.0,17.7498,17.7785,17.7441,17.7671,50000.0
2005-07-26 12:00:00,30.95,30.95,30.91,30.91,58400.0,17.7671,17.7671,17.7441,17.7441,58400.0
2005-07-26 12:05:00,30.92,30.92,30.9,30.92,46000.0,17.7498,17.7498,17.7384,17.7498,46000.0
2005-07-26 12:10:00,30.92,30.93,30.9,30.91,42600.0,17.7498,17.7556,17.7384,17.7441,42600.0
2005-07-26 12:15:00,30.91,30.93,30.9,30.92,40800.0,17.7441,17.7556,17.7384,17.7498,40800.0
2005-07-26 12:20:00,30.92,30.92,30.91,30.92,68800.0,17.7498,17.7498,17.7441,17.7498,68800.0
2005-07-26 12:25:00,30.92,30.93,30.9,30.93,61200.0,17.7498,17.7556,17.7384,17.7556,61200.0
2005-07-26 12:30:00,30.93,30.94,30.93,30.93,120200.0,17.7556,17.7613,17.7556,17.7556,120200.0
2005-07-26 12:35:00,30.93,30.95,30.92,30.94,117000.0,17.7556,17.7671,17.7498,17.7613,117000.0
2005-07-26 12:40:00,30.95,30.95,30.93,30.95,32000.0,17.7671,17.7671,17.7556,17.7671,32000.0
2005-07-26 12:45:00,30.95,30.99,30.95,30.95,67200.0,17.7671,17.79,17.7671,17.7671,67200.0
2005-07-26 12:50:00,30.95,30.96,30.95,30.95,20400.0,17.7671,17.7728,17.7671,17.7671,20400.0
2005-07-26 12:55:00,30.95,30.95,30.93,30.93,36600.0,17.7671,17.7671,17.7556,17.7556,36600.0
2005-07-26 13:00:00,30.93,30.96,30.92,30.94,50800.0,17.7556,17.7728,17.7498,17.7613,50800.0
2005-07-26 13:05:00,30.94,30.96,30.94,30.95,33200.0,17.7613,17.7728,17.7613,17.7671,33200.0
2005-07-26 13:10:00,30.95,30.96,30.93,30.94,24400.0,17.7671,17.7728,17.7556,17.7613,24400.0
2005-07-26 13:15:00,30.94,30.96,30.93,30.95,46200.0,17.7613,17.7728,17.7556,17.7671,46200.0
2005-07-26 13:20:00,30.94,30.95,30.93,30.93,20800.0,17.7613,17.7671,17.7556,17.7556,20800.0
2005-07-26 13:25:00,30.93,30.94,30.93,30.93,44200.0,17.7556,17.7613,17.7556,17.7556,44200.0
2005-07-26 13:30:00,30.93,30.93,30.92,30.93,31000.0,17.7556,17.7556,17.7498,17.7556,31000.0
2005-07-26 13:35:00,30.93,30.94,30.91,30.94,66000.0,17.7556,17.7613,17.7441,17.7613,66000.0
2005-07-26 13:40:00,30.94,31.03,30.94,31.02,134400.0,17.7613,17.813,17.7613,17.8073,134400.0
2005-07-26 13:45:00,31.02,31.04,31.0,31.0,69400.0,17.8073,17.8187,17.7958,17.7958,69400.0
2005-07-26 13:50:00,31.0,31.03,31.0,31.0,66600.0,17.7958,17.813,17.7958,17.7958,66600.0
2005-07-26 13:55:00,31.0,31.04,31.0,31.04,116400.0,17.7958,17.8187,17.7958,17.8187,116400.0
2005-07-26 14:00:00,31.04,31.05,31.02,31.02,61600.0,17.8187,17.8245,17.8073,17.8073,61600.0
2005-07-26 14:05:00,31.02,31.02,31.0,31.0,89400.0,17.8073,17.8073,17.7958,17.7958,89400.0
2005-07-26 14:10:00,31.0,31.0,31.0,31.0,43400.0,17.7958,17.7958,17.7958,17.7958,43400.0
2005-07-26 14:15:00,31.0,31.0,30.99,31.0,46200.0,17.7958,17.7958,17.79,17.7958,46200.0
2005-07-26 14:20:00,31.0,31.01,31.0,31.01,66400.0,17.7958,17.8015,17.7958,17.8015,66400.0
2005-07-26 14:25:00,31.0,31.0,30.97,30.97,44800.0,17.7958,17.7958,17.7785,17.7785,44800.0
2005-07-26 14:30:00,30.98,30.98,30.96,30.97,14800.0,17.7843,17.7843,17.7728,17.7785,14800.0
2005-07-26 14:35:00,30.97,30.97,30.95,30.95,44400.0,17.7785,17.7785,17.7671,17.7671,44400.0
2005-07-26 14:40:00,30.96,30.97,30.96,30.97,19400.0,17.7728,17.7785,17.7728,17.7785,19400.0
2005-07-26 14:45:00,30.96,30.99,30.96,30.99,68800.0,17.7728,17.79,17.7728,17.79,68800.0
2005-07-26 14:50:00,30.99,31.0,30.99,31.0,53200.0,17.79,17.7958,17.79,17.7958,53200.0
2005-07-26 14:55:00,30.99,31.0,30.99,31.0,64400.0,17.79,17.7958,17.79,17.7958,64400.0
2005-07-26 15:00:00,31.0,31.0,30.98,30.99,111400.0,17.7958,17.7958,17.7843,17.79,111400.0
2005-07-26 15:05:00,30.99,31.0,30.99,30.99,35200.0,17.79,17.7958,17.79,17.79,35200.0
2005-07-26 15:10:00,30.99,31.0,30.98,31.0,71400.0,17.79,17.7958,17.7843,17.7958,71400.0
2005-07-26 15:15:00,31.0,31.02,31.0,31.02,73800.0,17.7958,17.8073,17.7958,17.8073,73800.0
2005-07-26 15:20:00,31.02,31.03,31.02,31.03,62800.0,17.8073,17.813,17.8073,17.813,62800.0
2005-07-26 15:25:00,31.02,31.04,31.02,31.03,73800.0,17.8073,17.8187,17.8073,17.813,73800.0
2005-07-26 15:30:00,31.03,31.06,31.03,31.03,117800.0,17.813,17.8302,17.813,17.813,117800.0
2005-07-26 15:35:00,31.03,31.15,31.03,31.08,309000.0,17.813,17.8819,17.813,17.8417,309000.0
2005-07-26 15:40:00,31.07,31.08,31.03,31.05,202600.0,17.836,17.8417,17.813,17.8245,202600.0
2005-07-26 15:45:00,31.05,31.05,31.03,31.04,225000.0,17.8245,17.8245,17.813,17.8187,225000.0
2005-07-26 15:50:00,31.04,31.04,31.02,31.04,175000.0,17.8187,17.8187,17.8073,17.8187,175000.0
2005-07-26 15:55:00,31.04,31.04,31.0,31.0,139400.0,17.8187,17.8187,17.7958,17.7958,139400.0
2005-07-27 09:30:00,31.0,31.0,30.96,30.99,142600.0,17.7958,17.7958,17.7728,17.79,142600.0
2005-07-27 09:35:00,30.98,31.04,30.98,31.01,39600.0,17.7843,17.8187,17.7843,17.8015,39600.0
2005-07-27 09:40:00,31.02,31.03,31.0,31.02,48800.0,17.8073,17.813,17.7958,17.8073,48800.0
2005-07-27 09:45:00,31.02,31.03,30.98,30.99,135800.0,17.8073,17.813,17.7843,17.79,135800.0
2005-07-27 09:50:00,31.0,31.01,30.97,30.99,83200.0,17.7958,17.8015,17.7785,17.79,83200.0
2005-07-27 09:55:00,30.99,31.0,30.93,30.95,163000.0,17.79,17.7958,17.7556,17.7671,163000.0
2005-07-27 10:00:00,30.96,30.98,30.91,30.92,137800.0,17.7728,17.7843,17.7441,17.7498,137800.0
2005-07-27 10:05:00,30.92,30.92,30.88,30.9,133800.0,17.7498,17.7498,17.7269,17.7384,133800.0
2005-07-27 10:10:00,30.9,30.9,30.88,30.88,55800.0,17.7384,17.7384,17.7269,17.7269,55800.0
2005-07-27 10:15:00,30.89,30.89,30.82,30.82,73400.0,17.7326,17.7326,17.6924,17.6924,73400.0
2005-07-27 10:20:00,30.82,30.82,30.81,30.82,66800.0,17.6924,17.6924,17.6867,17.6924,66800.0
2005-07-27 10:25:00,30.82,30.82,30.8,30.81,65800.0,17.6924,17.6924,17.681,17.6867,65800.0
2005-07-27 10:30:00,30.81,30.84,30.8,30.84,77400.0,17.6867,17.7039,17.681,17.7039,77400.0
2005-07-27 10:35:00,30.84,30.95,30.84,30.9,123400.0,17.7039,17.7671,17.7039,17.7384,123400.0
2005-07-27 10:40:00,30.89,30.91,30.87,30.89,45600.0,17.7326,17.7441,17.7211,17.7326,45600.0
2005-07-27 10:45:00,30.88,30.89,30.84,30.85,55200.0,17.7269,17.7326,17.7039,17.7097,55200.0
2005-07-27 10:50:00,30.86,30.86,30.82,30.83,59400.0,17.7154,17.7154,17.6924,17.6982,59400.0
2005-07-27 10:55:00,30.83,30.86,30.83,30.86,33800.0,17.6982,17.7154,17.6982,17.7154,33800.0
2005-07-27 11:00:00,30.85,30.86,30.85,30.86,33800.0,17.7097,17.7154,17.7097,17.7154,33800.0
2005-07-27 11:05:00,30.86,30.91,30.86,30.89,82000.0,17.7154,17.7441,17.7154,17.7326,82000.0
2005-07-27 11:10:00,30.88,30.89,30.86,30.86,66800.0,17.7269,17.7326,17.7154,17.7154,66800.0
2005-07-27 11:15:00,30.86,30.87,30.86,30.87,60000.0,17.7154,17.7211,17.7154,17.7211,60000.0
2005-07-27 11:20:00,30.87,30.9,30.87,30.9,77600.0,17.7211,17.7384,17.7211,17.7384,77600.0
2005-07-27 11:25:00,30.9,30.98,30.9,30.93,264400.0,17.7384,17.7843,17.7384,17.7556,264400.0
2005-07-27 11:30:00,30.93,30.95,30.91,30.92,55400.0,17.7556,17.7671,17.7441,17.7498,55400.0
2005-07-27 11:35:00,30.92,30.93,30.92,30.92,33600.0,17.7498,17.7556,17.7498,17.7498,33600.0
2005-07-27 11:40:00,30.92,30.92,30.91,30.91,23800.0,17.7498,17.7498,17.7441,17.7441,23800.0
2005-07-27 11:45:00,30.91,30.92,30.9,30.92,24400.0,17.7441,17.7498,17.7384,17.7498,24400.0
2005-07-27 11:50:00,30.92,30.92,30.89,30.89,36800.0,17.7498,17.7498,17.7326,17.7326,36800.0
2005-07-27 11:55:00,30.89,30.9,30.88,30.89,17600.0,17.7326,17.7384,17.7269,17.7326,17600.0
2005-07-27 12:00:00,30.88,30.91,30.88,30.89,44800.0,17.7269,17.7441,17.7269,17.7326,44800.0
2005-07-27 12:05:00,30.89,30.9,30.88,30.89,24600.0,17.7326,17.7384,17.7269,17.7326,24600.0
2005-07-27 12:10:00,30.89,30.89,30.86,30.86,31600.0,17.7326,17.7326,17.7154,17.7154,31600.0
2005-07-27 12:15:00,30.86,30.89,30.86,30.86,32800.0,17.7154,17.7326,17.7154,17.7154,32800.0
2005-07-27 12:20:00,30.86,30.87,30.85,30.86,38800.0,17.7154,17.7211,17.7097,17.7154,38800.0
2005-07-27 12:25:00,30.87,30.87,30.85,30.86,22400.0,17.7211,17.7211,17.7097,17.7154,22400.0
2005-07-27 12:30:00,30.85,30.85,30.84,30.84,21000.0,17.7097,17.7097,17.7039,17.7039,21000.0
2005-07-27 12:35:00,30.84,30.84,30.81,30.81,45200.0,17.7039,17.7039,17.6867,17.6867,45200.0
2005-07-27 12:40:00,30.81,30.82,30.81,30.82,25600.0,17.6867,17.6924,17.6867,17.6924,25600.0
2005-07-27 12:45:00,30.82,30.82,30.81,30.81,24600.0,17.6924,17.6924,17.6867,17.6867,24600.0
2005-07-27 12:50:00,30.82,30.84,30.81,30.83,45400.0,17.6924,17.7039,17.6867,17.6982,45400.0
2005-07-27 12:55:00,30.83,30.84,30.83,30.83,14200.0,17.6982,17.7039,17.6982,17.6982,14200.0
2005-07-27 13:00:00,30.83,30.83,30.8,30.81,74400.0,17.6982,17.6982,17.681,17.6867,74400.0
2005-07-27 13:05:00,30.8,30.82,30.8,30.82,67800.0,17.681,17.6924,17.681,17.6924,67800.0
2005-07-27 13:10:00,30.82,30.84,30.82,30.83,25800.0,17.6924,17.7039,17.6924,17.6982,25800.0
2005-07-27 13:15:00,30.83,30.84,30.83,30.84,29200.0,17.6982,17.7039,17.6982,17.7039,29200.0
2005-07-27 13:20:00,30.84,30.88,30.84,30.86,101000.0,17.7039,17.7269,17.7039,17.7154,101000.0
2005-07-27 13:25:00,30.87,30.89,30.86,30.87,89000.0,17.7211,17.7326,17.7154,17.7211,89000.0
2005-07-27 13:30:00,30.87,30.88,30.86,30.88,43400.0,17.7211,17.7269,17.7154,17.7269,43400.0
2005-07-27 13:35:00,30.88,30.9,30.87,30.9,110600.0,17.7269,17.7384,17.7211,17.7384,110600.0
2005-07-27 13:40:00,30.9,30.9,30.89,30.9,29800.0,17.7384,17.7384,17.7326,17.7384,29800.0
2005-07-27 13:45:00,30.9,30.91,30.9,30.9,79000.0,17.7384,17.7441,17.7384,17.7384,79000.0
2005-07-27 13:50:00,30.91,30.91,30.88,30.89,89600.0,17.7441,17.7441,17.7269,17.7326,89600.0
2005-07-27 13:55:00,30.89,30.89,30.88,30.88,61400.0,17.7326,17.7326,17.7269,17.7269,61400.0
2005-07-27 14:00:00,30.88,30.9,30.88,30.89,77000.0,17.7269,17.7384,17.7269,17.7326,77000.0
2005-07-27 14:05:00,30.9,30.9,30.88,30.88,74200.0,17.7384,17.7384,17.7269,17.7269,74200.0
2005-07-27 14:10:00,30.88,30.91,30.88,30.89,51000.0,17.7269,17.7441,17.7269,17.7326,51000.0
2005-07-27 14:15:00,30.89,30.89,30.87,30.89,122400.0,17.7326,17.7326,17.7211,17.7326,122400.0
2005-07-27 14:20:00,30.89,30.91,30.89,30.9,75400.0,17.7326,17.7441,17.7326,17.7384,75400.0
2005-07-27 14:25:00,30.91,30.93,30.89,30.9,165400.0,17.7441,17.7556,17.7326,17.7384,165400.0
2005-07-27 14:30:00,30.91,30.92,30.9,30.91,54400.0,17.7441,17.7498,17.7384,17.7441,54400.0
2005-07-27 14:35:00,30.9,30.9,30.89,30.9,128000.0,17.7384,17.7384,17.7326,17.7384,128000.0
2005-07-27 14:40:00,30.9,30.91,30.88,30.89,84600.0,17.7384,17.7441,17.7269,17.7326,84600.0
2005-07-27 14:45:00,30.89,30.89,30.87,30.88,69600.0,17.7326,17.7326,17.7211,17.7269,69600.0
2005-07-27 14:50:00,30.88,30.89,30.86,30.88,59600.0,17.7269,17.7326,17.7154,17.7269,59600.0
2005-07-27 14:55:00,30.86,30.9,30.86,30.9,107600.0,17.7154,17.7384,17.7154,17.7384,107600.0
2005-07-27 15:00:00,30.9,30.91,30.86,30.91,39800.0,17.7384,17.7441,17.7154,17.7441,39800.0
2005-07-27 15:05:00,30.91,30.91,30.89,30.89,54600.0,17.7441,17.7441,17.7326,17.7326,54600.0
2005-07-27 15:10:00,30.89,30.89,30.89,30.89,12600.0,17.7326,17.7326,17.7326,17.7326,12600.0
2005-07-27 15:15:00,30.89,30.89,30.88,30.89,43200.0,17.7326,17.7326,17.7269,17.7326,43200.0
2005-07-27 15:20:00,30.89,30.89,30.86,30.86,63600.0,17.7326,17.7326,17.7154,17.7154,63600.0
2005-07-27 15:25:00,30.86,30.91,30.86,30.9,69600.0,17.7154,17.7441,17.7154,17.7384,69600.0
2005-07-27 15:30:00,30.9,30.91,30.9,30.91,37800.0,17.7384,17.7441,17.7384,17.7441,37800.0
2005-07-27 15:35:00,30.91,30.92,30.9,30.92,64600.0,17.7441,17.7498,17.7384,17.7498,64600.0
2005-07-27 15:40:00,30.91,30.92,30.91,30.91,66400.0,17.7441,17.7498,17.7441,17.7441,66400.0
2005-07-27 15:45:00,30.91,30.91,30.91,30.91,68000.0,17.7441,17.7441,17.7441,17.7441,68000.0
2005-07-27 15:50:00,30.91,30.92,30.9,30.92,94400.0,17.7441,17.7498,17.7384,17.7498,94400.0
2005-07-27 15:55:00,30.92,30.92,30.9,30.9,63000.0,17.7498,17.7498,17.7384,17.7384,63000.0
2005-07-28 09:30:00,30.93,30.94,30.9,30.9,128200.0,17.7556,17.7613,17.7384,17.7384,128200.0
2005-07-28 09:35:00,30.91,30.94,30.9,30.91,57400.0,17.7441,17.7613,17.7384,17.7441,57400.0
2005-07-28 09:40:00,30.91,30.97,30.91,30.97,46400.0,17.7441,17.7785,17.7441,17.7785,46400.0
2005-07-28 09:45:00,30.97,31.0,30.97,31.0,225200.0,17.7785,17.7958,17.7785,17.7958,225200.0
2005-07-28 09:50:00,31.0,31.02,30.99,31.02,75800.0,17.7958,17.8073,17.79,17.8073,75800.0
2005-07-28 09:55:00,31.02,31.04,31.01,31.04,43600.0,17.8073,17.8187,17.8015,17.8187,43600.0
2005-07-28 10:00:00,31.03,31.04,31.01,31.02,65800.0,17.813,17.8187,17.8015,17.8073,65800.0
2005-07-28 10:05:00,31.01,31.02,30.98,30.98,146800.0,17.8015,17.8073,17.7843,17.7843,146800.0
2005-07-28 10:10:00,30.99,30.99,30.95,30.97,87600.0,17.79,17.79,17.7671,17.7785,87600.0
2005-07-28 10:15:00,30.97,30.97,30.95,30.96,38600.0,17.7785,17.7785,17.7671,17.7728,38600.0
2005-07-28 10:20:00,30.95,30.95,30.89,30.89,63800.0,17.7671,17.7671,17.7326,17.7326,63800.0
2005-07-28 10:25:00,30.89,30.92,30.89,30.92,62800.0,17.7326,17.7498,17.7326,17.7498,62800.0
2005-07-28 10:30:00,30.93,30.97,30.92,30.96,58000.0,17.7556,17.7785,17.7498,17.7728,58000.0
2005-07-28 10:35:00,30.96,30.97,30.96,30.97,26400.0,17.7728,17.7785,17.7728,17.7785,26400.0
2005-07-28 10:40:00,30.97,31.07,30.97,31.05,130600.0,17.7785,17.836,17.7785,17.8245,130600.0
2005-07-28 10:45:00,31.05,31.06,31.05,31.05,81200.0,17.8245,17.8302,17.8245,17.8245,81200.0
2005-07-28 10:50:00,31.05,31.07,31.04,31.05,41400.0,17.8245,17.836,17.8187,17.8245,41400.0
2005-07-28 10:55:00,31.06,31.06,31.03,31.04,30400.0,17.8302,17.8302,17.813,17.8187,30400.0
2005-07-28 11:00:00,31.04,31.05,31.0,31.02,49000.0,17.8187,17.8245,17.7958,17.8073,49000.0
2005-07-28 11:05:00,31.03,31.03,31.03,31.03,19000.0,17.813,17.813,17.813,17.813,19000.0
2005-07-28 11:10:00,31.03,31.03,31.0,31.01,77800.0,17.813,17.813,17.7958,17.8015,77800.0
2005-07-28 11:15:00,31.02,31.05,31.01,31.04,31200.0,17.8073,17.8245,17.8015,17.8187,31200.0
2005-07-28 11:20:00,31.04,31.05,31.04,31.05,24200.0,17.8187,17.8245,17.8187,17.8245,24200.0
2005-07-28 11:25:00,31.04,31.04,31.02,31.03,46400.0,17.8187,17.8187,17.8073,17.813,46400.0
2005-07-28 11:30:00,31.02,31.03,31.02,31.02,25400.0,17.8073,17.813,17.8073,17.8073,25400.0
2005-07-28 11:35:00,31.02,31.02,31.0,31.02,54200.0,17.8073,17.8073,17.7958,17.8073,54200.0
2005-07-28 11:40:00,31.02,31.08,31.02,31.06,108800.0,17.8073,17.8417,17.8073,17.8302,108800.0
2005-07-28 11:45:00,31.06,31.08,31.05,31.08,47800.0,17.8302,17.8417,17.8245,17.8417,47800.0
2005-07-28 11:50:00,31.08,31.08,31.05,31.05,15600.0,17.8417,17.8417,17.8245,17.8245,15600.0
2005-07-28 11:55:00,31.05,31.07,31.05,31.06,32400.0,17.8245,17.836,17.8245,17.8302,32400.0
2005-07-28 12:00:00,31.06,31.07,31.03,31.03,26400.0,17.8302,17.836,17.813,17.813,26400.0
2005-07-28 12:05:00,31.03,31.04,31.02,31.02,28600.0,17.813,17.8187,17.8073,17.8073,28600.0
2005-07-28 12:10:00,31.02,31.04,31.01,31.03,24000.0,17.8073,17.8187,17.8015,17.813,24000.0
2005-07-28 12:15:00,31.03,31.04,31.02,31.02,22000.0,17.813,17.8187,17.8073,17.8073,22000.0
2005-07-28 12:20:00,31.02,31.04,31.02,31.02,20600.0,17.8073,17.8187,17.8073,17.8073,20600.0
2005-07-28 12:25:00,31.02,31.02,31.01,31.02,29600.0,17.8073,17.8073,17.8015,17.8073,29600.0
2005-07-28 12:30:00,31.02,31.02,31.01,31.02,25400.0,17.8073,17.8073,17.8015,17.8073,25400.0
2005-07-28 12:35:00,31.01,31.02,31.0,31.02,44000.0,17.8015,17.8073,17.7958,17.8073,44000.0
2005-07-28 12:40:00,31.02,31.04,31.02,31.03,44200.0,17.8073,17.8187,17.8073,17.813,44200.0
2005-07-28 12:45:00,31.03,31.05,31.03,31.05,38200.0,17.813,17.8245,17.813,17.8245,38200.0
2005-07-28 12:50:00,31.05,31.05,31.04,31.05,25400.0,17.8245,17.8245,17.8187,17.8245,25400.0
2005-07-28 12:55:00,31.05,31.06,31.04,31.05,67200.0,17.8245,17.8302,17.8187,17.8245,67200.0
2005-07-28 13:00:00,31.04,31.04,31.02,31.02,49600.0,17.8187,17.8187,17.8073,17.8073,49600.0
2005-07-28 13:05:00,31.02,31.03,31.02,31.02,21800.0,17.8073,17.813,17.8073,17.8073,21800.0
2005-07-28 13:10:00,31.02,31.05,31.02,31.03,52600.0,17.8073,17.8245,17.8073,17.813,52600.0
2005-07-28 13:15:00,31.03,31.03,31.03,31.03,20000.0,17.813,17.813,17.813,17.813,20000.0
2005-07-28 13:20:00,31.03,31.03,31.02,31.03,25600.0,17.813,17.813,17.8073,17.813,25600.0
2005-07-28 13:25:00,31.02,31.05,31.02,31.03,42400.0,17.8073,17.8245,17.8073,17.813,42400.0
2005-07-28 13:30:00,31.04,31.06,31.02,31.04,67600.0,17.8187,17.8302,17.8073,17.8187,67600.0
2005-07-28 13:35:00,31.04,31.09,31.04,31.09,73600.0,17.8187,17.8474,17.8187,17.8474,73600.0
2005-07-28 13:40:00,31.09,31.09,31.07,31.08,46200.0,17.8474,17.8474,17.836,17.8417,46200.0
2005-07-28 13:45:00,31.07,31.09,31.07,31.07,26200.0,17.836,17.8474,17.836,17.836,26200.0
2005-07-28 13:50:00,31.07,31.08,31.07,31.07,49400.0,17.836,17.8417,17.836,17.836,49400.0
2005-07-28 13:55:00,31.07,31.07,31.06,31.07,45200.0,17.836,17.836,17.8302,17.836,45200.0
2005-07-28 14:00:00,31.07,31.07,31.06,31.06,33000.0,17.836,17.836,17.8302,17.8302,33000.0
2005-07-28 14:05:00,31.05,31.06,31.05,31.06,19000.0,17.8245,17.8302,17.8245,17.8302,19000.0
2005-07-28 14:10:00,31.05,31.06,31.05,31.05,28000.0,17.8245,17.8302,17.8245,17.8245,28000.0
2005-07-28 14:15:00,31.05,31.06,31.03,31.03,67800.0,17.8245,17.8302,17.813,17.813,67800.0
2005-07-28 14:20:00,31.03,31.03,31.03,31.03,34000.0,17.813,17.813,17.813,17.813,34000.0
2005-07-28 14:25:00,31.03,31.04,31.03,31.04,40400.0,17.813,17.8187,17.813,17.8187,40400.0
2005-07-28 14:30:00,31.04,31.05,31.03,31.05,35400.0,17.8187,17.8245,17.813,17.8245,35400.0
2005-07-28 14:35:00,31.05,31.05,31.03,31.03,32800.0,17.8245,17.8245,17.813,17.813,32800.0
2005-07-28 14:40:00,31.02,31.03,31.02,31.02,56800.0,17.8073,17.813,17.8073,17.8073,56800.0
2005-07-28 14:45:00,31.02,31.04,31.02,31.04,50400.0,17.8073,17.8187,17.8073,17.8187,50400.0
2005-07-28 14:50:00,31.03,31.07,31.03,31.05,86400.0,17.813,17.836,17.813,17.8245,86400.0
2005-07-28 14:55:00,31.04,31.04,31.03,31.03,18000.0,17.8187,17.8187,17.813,17.813,18000.0
2005-07-28 15:00:00,31.03,31.03,31.0,31.01,113600.0,17.813,17.813,17.7958,17.8015,113600.0
2005-07-28 15:05:00,31.01,31.02,30.99,31.0,110800.0,17.8015,17.8073,17.79,17.7958,110800.0
2005-07-28 15:10:00,31.0,31.0,30.99,31.0,74400.0,17.7958,17.7958,17.79,17.7958,74400.0
2005-07-28 15:15:00,30.99,31.0,30.98,30.99,46800.0,17.79,17.7958,17.7843,17.79,46800.0
2005-07-28 15:20:00,30.98,30.98,30.95,30.96,239800.0,17.7843,17.7843,17.7671,17.7728,239800.0
2005-07-28 15:25:00,30.96,30.96,30.95,30.96,181400.0,17.7728,17.7728,17.7671,17.7728,181400.0
2005-07-28 15:30:00,30.95,30.96,30.94,30.94,36600.0,17.7671,17.7728,17.7613,17.7613,36600.0
2005-07-28 15:35:00,30.94,30.95,30.93,30.93,67400.0,17.7613,17.7671,17.7556,17.7556,67400.0
2005-07-28 15:40:00,30.93,30.93,30.91,30.92,98600.0,17.7556,17.7556,17.7441,17.7498,98600.0
2005-07-28 15:45:00,30.92,30.95,30.92,30.95,136000.0,17.7498,17.7671,17.7498,17.7671,136000.0
2005-07-28 15:50:00,30.95,30.97,30.95,30.97,178000.0,17.7671,17.7785,17.7671,17.7785,178000.0
2005-07-28 15:55:00,30.97,30.99,30.97,30.98,176400.0,17.7785,17.79,17.7785,17.7843,176400.0
2005-07-29 09:30:00,30.93,30.93,30.91,30.93,131200.0,17.7556,17.7556,17.7441,17.7556,131200.0
2005-07-29 09:35:00,30.93,31.0,30.92,31.0,209800.0,17.7556,17.7958,17.7498,17.7958,209800.0
2005-07-29 09:40:00,30.98,30.99,30.98,30.99,61000.0,17.7843,17.79,17.7843,17.79,61000.0
2005-07-29 09:45:00,30.99,31.01,30.99,30.99,87000.0,17.79,17.8015,17.79,17.79,87000.0
2005-07-29 09:50:00,30.99,31.0,30.94,30.97,62000.0,17.79,17.7958,17.7613,17.7785,62000.0
2005-07-29 09:55:00,30.97,30.98,30.95,30.98,82600.0,17.7785,17.7843,17.7671,17.7843,82600.0
2005-07-29 10:00:00,30.97,30.99,30.9,30.92,109200.0,17.7785,17.79,17.7384,17.7498,109200.0
2005-07-29 10:05:00,30.91,30.93,30.9,30.91,44200.0,17.7441,17.7556,17.7384,17.7441,44200.0
2005-07-29 10:10:00,30.91,30.92,30.89,30.89,41800.0,17.7441,17.7498,17.7326,17.7326,41800.0
2005-07-29 10:15:00,30.89,30.9,30.86,30.9,101000.0,17.7326,17.7384,17.7154,17.7384,101000.0
2005-07-29 10:20:00,30.89,30.89,30.86,30.88,62400.0,17.7326,17.7326,17.7154,17.7269,62400.0
2005-07-29 10:25:00,30.88,30.88,30.85,30.85,139600.0,17.7269,17.7269,17.7097,17.7097,139600.0
2005-07-29 10:30:00,30.84,30.85,30.78,30.79,79000.0,17.7039,17.7097,17.6695,17.6752,79000.0
2005-07-29 10:35:00,30.79,30.8,30.77,30.79,49200.0,17.6752,17.681,17.6637,17.6752,49200.0
2005-07-29 10:40:00,30.8,30.8,30.75,30.75,57800.0,17.681,17.681,17.6523,17.6523,57800.0
2005-07-29 10:45:00,30.76,30.8,30.76,30.8,20400.0,17.658,17.681,17.658,17.681,20400.0
2005-07-29 10:50:00,30.79,30.81,30.78,30.8,39200.0,17.6752,17.6867,17.6695,17.681,39200.0
2005-07-29 10:55:00,30.8,30.83,30.8,30.81,38600.0,17.681,17.6982,17.681,17.6867,38600.0
2005-07-29 11:00:00,30.81,30.82,30.79,30.79,67800.0,17.6867,17.6924,17.6752,17.6752,67800.0
2005-07-29 11:05:00,30.78,30.81,30.78,30.81,53400.0,17.6695,17.6867,17.6695,17.6867,53400.0
2005-07-29 11:10:00,30.81,30.84,30.81,30.82,42800.0,17.6867,17.7039,17.6867,17.6924,42800.0
2005-07-29 11:15:00,30.82,30.83,30.78,30.81,99200.0,17.6924,17.6982,17.6695,17.6867,99200.0
2005-07-29 11:20:00,30.8,30.85,30.8,30.83,90400.0,17.681,17.7097,17.681,17.6982,90400.0
2005-07-29 11:25:00,30.83,30.84,30.8,30.82,34600.0,17.6982,17.7039,17.681,17.6924,34600.0
2005-07-29 11:30:00,30.82,30.83,30.81,30.82,88800.0,17.6924,17.6982,17.6867,17.6924,88800.0
2005-07-29 11:35:00,30.83,30.83,30.81,30.83,123600.0,17.6982,17.6982,17.6867,17.6982,123600.0
2005-07-29 11:40:00,30.83,30.86,30.82,30.82,91200.0,17.6982,17.7154,17.6924,17.6924,91200.0
2005-07-29 11:45:00,30.82,30.83,30.79,30.81,62200.0,17.6924,17.6982,17.6752,17.6867,62200.0
2005-07-29 11:50:00,30.8,30.82,30.79,30.8,65800.0,17.681,17.6924,17.6752,17.681,65800.0
2005-07-29 11:55:00,30.8,30.81,30.79,30.8,28000.0,17.681,17.6867,17.6752,17.681,28000.0
2005-07-29 12:00:00,30.8,30.81,30.79,30.79,37600.0,17.681,17.6867,17.6752,17.6752,37600.0
2005-07-29 12:05:00,30.79,30.79,30.77,30.79,66800.0,17.6752,17.6752,17.6637,17.6752,66800.0
2005-07-29 12:10:00,30.78,30.79,30.75,30.77,51200.0,17.6695,17.6752,17.6523,17.6637,51200.0
2005-07-29 12:15:00,30.78,30.78,30.75,30.75,28200.0,17.6695,17.6695,17.6523,17.6523,28200.0
2005-07-29 12:20:00,30.75,30.78,30.75,30.77,51800.0,17.6523,17.6695,17.6523,17.6637,51800.0
2005-07-29 12:25:00,30.77,30.78,30.77,30.77,38600.0,17.6637,17.6695,17.6637,17.6637,38600.0
2005-07-29 12:30:00,30.77,30.79,30.75,30.79,47000.0,17.6637,17.6752,17.6523,17.6752,47000.0
2005-07-29 12:35:00,30.78,30.8,30.78,30.8,33200.0,17.6695,17.681,17.6695,17.681,33200.0
2005-07-29 12:40:00,30.8,30.82,30.79,30.8,41400.0,17.681,17.6924,17.6752,17.681,41400.0
2005-07-29 12:45:00,30.8,30.81,30.8,30.8,23800.0,17.681,17.6867,17.681,17.681,23800.0
2005-07-29 12:50:00,30.8,30.82,30.8,30.82,29400.0,17.681,17.6924,17.681,17.6924,29400.0
2005-07-29 12:55:00,30.82,30.82,30.81,30.82,72800.0,17.6924,17.6924,17.6867,17.6924,72800.0
2005-07-29 13:00:00,30.82,30.83,30.81,30.83,24000.0,17.6924,17.6982,17.6867,17.6982,24000.0
2005-07-29 13:05:00,30.82,30.84,30.82,30.84,67600.0,17.6924,17.7039,17.6924,17.7039,67600.0
2005-07-29 13:10:00,30.84,30.85,30.84,30.84,60000.0,17.7039,17.7097,17.7039,17.7039,60000.0
2005-07-29 13:15:00,30.85,30.85,30.84,30.85,14800.0,17.7097,17.7097,17.7039,17.7097,14800.0
2005-07-29 13:20:00,30.85,30.85,30.85,30.85,22000.0,17.7097,17.7097,17.7097,17.7097,22000.0
2005-07-29 13:25:00,30.85,30.85,30.83,30.84,63800.0,17.7097,17.7097,17.6982,17.7039,63800.0
2005-07-29 13:30:00,30.84,30.84,30.77,30.78,73600.0,17.7039,17.7039,17.6637,17.6695,73600.0
2005-07-29 13:35:00,30.77,30.78,30.74,30.75,108800.0,17.6637,17.6695,17.6465,17.6523,108800.0
2005-07-29 13:40:00,30.75,30.75,30.75,30.75,62000.0,17.6523,17.6523,17.6523,17.6523,62000.0
2005-07-29 13:45:00,30.75,30.75,30.75,30.75,48600.0,17.6523,17.6523,17.6523,17.6523,48600.0
2005-07-29 13:50:00,30.75,30.78,30.75,30.78,65000.0,17.6523,17.6695,17.6523,17.6695,65000.0
2005-07-29 13:55:00,30.78,30.79,30.75,30.77,78600.0,17.6695,17.6752,17.6523,17.6637,78600.0
2005-07-29 14:00:00,30.78,30.78,30.75,30.75,56400.0,17.6695,17.6695,17.6523,17.6523,56400.0
2005-07-29 14:05:00,30.75,30.79,30.75,30.78,113000.0,17.6523,17.6752,17.6523,17.6695,113000.0
2005-07-29 14:10:00,30.78,30.79,30.75,30.75,30000.0,17.6695,17.6752,17.6523,17.6523,30000.0
2005-07-29 14:15:00,30.75,30.76,30.75,30.75,485200.0,17.6523,17.658,17.6523,17.6523,485200.0
2005-07-29 14:20:00,30.75,30.78,30.75,30.78,92800.0,17.6523,17.6695,17.6523,17.6695,92800.0
2005-07-29 14:25:00,30.77,30.79,30.77,30.78,64800.0,17.6637,17.6752,17.6637,17.6695,64800.0
2005-07-29 14:30:00,30.78,30.8,30.77,30.78,19000.0,17.6695,17.681,17.6637,17.6695,19000.0
2005-07-29 14:35:00,30.79,30.79,30.77,30.78,114200.0,17.6752,17.6752,17.6637,17.6695,114200.0
2005-07-29 14:40:00,30.78,30.78,30.75,30.77,141000.0,17.6695,17.6695,17.6523,17.6637,141000.0
2005-07-29 14:45:00,30.77,30.79,30.77,30.79,48000.0,17.6637,17.6752,17.6637,17.6752,48000.0
2005-07-29 14:50:00,30.79,30.79,30.78,30.79,28600.0,17.6752,17.6752,17.6695,17.6752,28600.0
2005-07-29 14:55:00,30.78,30.79,30.78,30.79,33800.0,17.6695,17.6752,17.6695,17.6752,33800.0
2005-07-29 15:00:00,30.79,30.81,30.78,30.78,65400.0,17.6752,17.6867,17.6695,17.6695,65400.0
2005-07-29 15:05:00,30.78,30.79,30.75,30.75,92000.0,17.6695,17.6752,17.6523,17.6523,92000.0
2005-07-29 15:10:00,30.77,30.79,30.76,30.78,135400.0,17.6637,17.6752,17.658,17.6695,135400.0
2005-07-29 15:15:00,30.78,30.78,30.75,30.75,232600.0,17.6695,17.6695,17.6523,17.6523,232600.0
2005-07-29 15:20:00,30.75,30.77,30.75,30.75,117800.0,17.6523,17.6637,17.6523,17.6523,117800.0
2005-07-29 15:25:00,30.75,30.75,30.73,30.74,176000.0,17.6523,17.6523,17.6408,17.6465,176000.0
2005-07-29 15:30:00,30.73,30.74,30.69,30.69,109800.0,17.6408,17.6465,17.6178,17.6178,109800.0
2005-07-29 15:35:00,30.7,30.7,30.69,30.7,111000.0,17.6236,17.6236,17.6178,17.6236,111000.0
2005-07-29 15:40:00,30.7,30.71,30.68,30.68,157800.0,17.6236,17.6293,17.6121,17.6121,157800.0
2005-07-29 15:45:00,30.69,30.69,30.65,30.66,177400.0,17.6178,17.6178,17.5949,17.6006,177400.0
2005-07-29 15:50:00,30.65,30.67,30.65,30.67,150200.0,17.5949,17.6063,17.5949,17.6063,150200.0
2005-07-29 15:55:00,30.67,30.68,30.66,30.67,291400.0,17.6063,17.6121,17.6006,17.6063,291400.0
2005-08-01 09:30:00,30.73,30.73,30.7,30.72,135400.0,17.6408,17.6408,17.6236,17.635,135400.0
2005-08-01 09:35:00,30.72,30.8,30.72,30.78,135000.0,17.635,17.681,17.635,17.6695,135000.0
2005-08-01 09:40:00,30.78,30.78,30.74,30.74,118200.0,17.6695,17.6695,17.6465,17.6465,118200.0
2005-08-01 09:45:00,30.73,30.76,30.73,30.75,59400.0,17.6408,17.658,17.6408,17.6523,59400.0
2005-08-01 09:50:00,30.75,30.76,30.75,30.75,51600.0,17.6523,17.658,17.6523,17.6523,51600.0
2005-08-01 09:55:00,30.75,30.75,30.71,30.73,119800.0,17.6523,17.6523,17.6293,17.6408,119800.0
2005-08-01 10:00:00,30.72,30.73,30.7,30.73,51400.0,17.635,17.6408,17.6236,17.6408,51400.0
2005-08-01 10:05:00,30.73,30.74,30.73,30.74,73400.0,17.6408,17.6465,17.6408,17.6465,73400.0
2005-08-01 10:10:00,30.73,30.73,30.72,30.73,32400.0,17.6408,17.6408,17.635,17.6408,32400.0
2005-08-01 10:15:00,30.73,30.78,30.73,30.78,37400.0,17.6408,17.6695,17.6408,17.6695,37400.0
2005-08-01 10:20:00,30.78,30.86,30.78,30.85,78600.0,17.6695,17.7154,17.6695,17.7097,78600.0
2005-08-01 10:25:00,30.85,30.87,30.85,30.85,59200.0,17.7097,17.7211,17.7097,17.7097,59200.0
2005-08-01 10:30:00,30.85,30.85,30.83,30.84,51200.0,17.7097,17.7097,17.6982,17.7039,51200.0
2005-08-01 10:35:00,30.83,30.83,30.78,30.78,74600.0,17.6982,17.6982,17.6695,17.6695,74600.0
2005-08-01 10:40:00,30.79,30.79,30.78,30.78,72000.0,17.6752,17.6752,17.6695,17.6695,72000.0
2005-08-01 10:45:00,30.79,30.8,30.78,30.78,27800.0,17.6752,17.681,17.6695,17.6695,27800.0
2005-08-01 10:50:00,30.77,30.8,30.77,30.79,26800.0,17.6637,17.681,17.6637,17.6752,26800.0
2005-08-01 10:55:00,30.79,30.81,30.79,30.81,34200.0,17.6752,17.6867,17.6752,17.6867,34200.0
2005-08-01 11:00:00,30.82,30.82,30.8,30.82,58200.0,17.6924,17.6924,17.681,17.6924,58200.0
2005-08-01 11:05:00,30.82,30.82,30.79,30.81,54600.0,17.6924,17.6924,17.6752,17.6867,54600.0
2005-08-01 11:10:00,30.81,30.81,30.79,30.79,36200.0,17.6867,17.6867,17.6752,17.6752,36200.0
2005-08-01 11:15:00,30.79,30.8,30.79,30.8,34800.0,17.6752,17.681,17.6752,17.681,34800.0
2005-08-01 11:20:00,30.8,30.81,30.8,30.81,37600.0,17.681,17.6867,17.681,17.6867,37600.0
2005-08-01 11:25:00,30.81,30.82,30.8,30.82,66600.0,17.6867,17.6924,17.681,17.6924,66600.0
2005-08-01 11:30:00,30.82,30.83,30.81,30.82,30200.0,17.6924,17.6982,17.6867,17.6924,30200.0
2005-08-01 11:35:00,30.81,30.81,30.8,30.8,39800.0,17.6867,17.6867,17.681,17.681,39800.0
2005-08-01 11:40:00,30.81,30.81,30.8,30.81,48400.0,17.6867,17.6867,17.681,17.6867,48400.0
2005-08-01 11:45:00,30.81,30.81,30.8,30.81,25000.0,17.6867,17.6867,17.681,17.6867,25000.0
2005-08-01 11:50:00,30.8,30.81,30.8,30.8,30000.0,17.681,17.6867,17.681,17.681,30000.0
2005-08-01 11:55:00,30.8,30.83,30.8,30.82,82400.0,17.681,17.6982,17.681,17.6924,82400.0
2005-08-01 12:00:00,30.82,30.86,30.82,30.84,50600.0,17.6924,17.7154,17.6924,17.7039,50600.0
2005-08-01 12:05:00,30.84,30.84,30.83,30.84,13600.0,17.7039,17.7039,17.6982,17.7039,13600.0
2005-08-01 12:10:00,30.84,30.84,30.83,30.83,9600.0,17.7039,17.7039,17.6982,17.6982,9600.0
2005-08-01 12:15:00,30.83,30.85,30.83,30.84,24400.0,17.6982,17.7097,17.6982,17.7039,24400.0
2005-08-01 12:20:00,30.84,30.85,30.81,30.82,58800.0,17.7039,17.7097,17.6867,17.6924,58800.0
2005-08-01 12:25:00,30.81,30.83,30.81,30.83,33400.0,17.6867,17.6982,17.6867,17.6982,33400.0
2005-08-01 12:30:00,30.82,30.85,30.82,30.84,38400.0,17.6924,17.7097,17.6924,17.7039,38400.0
2005-08-01 12:35:00,30.83,30.83,30.82,30.82,40400.0,17.6982,17.6982,17.6924,17.6924,40400.0
2005-08-01 12:40:00,30.82,30.83,30.82,30.82,24000.0,17.6924,17.6982,17.6924,17.6924,24000.0
2005-08-01 12:45:00,30.82,30.82,30.81,30.81,19200.0,17.6924,17.6924,17.6867,17.6867,19200.0
2005-08-01 12:50:00,30.81,30.82,30.81,30.82,12800.0,17.6867,17.6924,17.6867,17.6924,12800.0
2005-08-01 12:55:00,30.82,30.83,30.81,30.82,52000.0,17.6924,17.6982,17.6867,17.6924,52000.0
2005-08-01 13:00:00,30.83,30.83,30.81,30.82,57200.0,17.6982,17.6982,17.6867,17.6924,57200.0
2005-08-01 13:05:00,30.81,30.81,30.77,30.78,57000.0,17.6867,17.6867,17.6637,17.6695,57000.0
2005-08-01 13:10:00,30.78,30.79,30.76,30.77,46000.0,17.6695,17.6752,17.658,17.6637,46000.0
2005-08-01 13:15:00,30.77,30.77,30.73,30.73,52000.0,17.6637,17.6637,17.6408,17.6408,52000.0
2005-08-01 13:20:00,30.74,30.74,30.71,30.71,50000.0,17.6465,17.6465,17.6293,17.6293,50000.0
2005-08-01 13:25:00,30.72,30.72,30.7,30.71,33200.0,17.635,17.635,17.6236,17.6293,33200.0
2005-08-01 13:30:00,30.71,30.73,30.7,30.7,52400.0,17.6293,17.6408,17.6236,17.6236,52400.0
2005-08-01 13:35:00,30.7,30.74,30.7,30.73,55800.0,17.6236,17.6465,17.6236,17.6408,55800.0
2005-08-01 13:40:00,30.73,30.73,30.71,30.72,43000.0,17.6408,17.6408,17.6293,17.635,43000.0
2005-08-01 13:45:00,30.72,30.73,30.71,30.73,27400.0,17.635,17.6408,17.6293,17.6408,27400.0
2005-08-01 13:50:00,30.73,30.73,30.73,30.73,27200.0,17.6408,17.6408,17.6408,17.6408,27200.0
2005-08-01 13:55:00,30.73,30.73,30.73,30.73,38800.0,17.6408,17.6408,17.6408,17.6408,38800.0
2005-08-01 14:00:00,30.73,30.75,30.73,30.75,34000.0,17.6408,17.6523,17.6408,17.6523,34000.0
2005-08-01 14:05:00,30.75,30.75,30.75,30.75,46000.0,17.6523,17.6523,17.6523,17.6523,46000.0
2005-08-01 14:10:00,30.75,30.79,30.75,30.78,85000.0,17.6523,17.6752,17.6523,17.6695,85000.0
2005-08-01 14:15:00,30.79,30.82,30.79,30.8,58000.0,17.6752,17.6924,17.6752,17.681,58000.0
2005-08-01 14:20:00,30.8,30.81,30.8,30.81,26400.0,17.681,17.6867,17.681,17.6867,26400.0
2005-08-01 14:25:00,30.81,30.83,30.81,30.81,70200.0,17.6867,17.6982,17.6867,17.6867,70200.0
2005-08-01 14:30:00,30.81,30.83,30.81,30.82,41600.0,17.6867,17.6982,17.6867,17.6924,41600.0
2005-08-01 14:35:00,30.82,30.84,30.82,30.84,55400.0,17.6924,17.7039,17.6924,17.7039,55400.0
2005-08-01 14:40:00,30.84,30.84,30.83,30.83,60800.0,17.7039,17.7039,17.6982,17.6982,60800.0
2005-08-01 14:45:00,30.83,30.84,30.82,30.83,46200.0,17.6982,17.7039,17.6924,17.6982,46200.0
2005-08-01 14:50:00,30.83,30.83,30.82,30.83,50400.0,17.6982,17.6982,17.6924,17.6982,50400.0
2005-08-01 14:55:00,30.82,30.83,30.79,30.81,54200.0,17.6924,17.6982,17.6752,17.6867,54200.0
2005-08-01 15:00:00,30.81,30.82,30.8,30.81,47000.0,17.6867,17.6924,17.681,17.6867,47000.0
2005-08-01 15:05:00,30.8,30.8,30.78,30.78,49400.0,17.681,17.681,17.6695,17.6695,49400.0
2005-08-01 15:10:00,30.78,30.79,30.75,30.76,58800.0,17.6695,17.6752,17.6523,17.658,58800.0
2005-08-01 15:15:00,30.75,30.76,30.75,30.75,25200.0,17.6523,17.658,17.6523,17.6523,25200.0
2005-08-01 15:20:00,30.75,30.76,30.75,30.75,58400.0,17.6523,17.658,17.6523,17.6523,58400.0
2005-08-01 15:25:00,30.75,30.76,30.74,30.75,67200.0,17.6523,17.658,17.6465,17.6523,67200.0
2005-08-01 15:30:00,30.75,30.77,30.75,30.77,47000.0,17.6523,17.6637,17.6523,17.6637,47000.0
2005-08-01 15:35:00,30.77,30.78,30.75,30.77,82800.0,17.6637,17.6695,17.6523,17.6637,82800.0
2005-08-01 15:40:00,30.77,30.78,30.77,30.78,112000.0,17.6637,17.6695,17.6637,17.6695,112000.0
2005-08-01 15:45:00,30.78,30.78,30.78,30.78,68800.0,17.6695,17.6695,17.6695,17.6695,68800.0
2005-08-01 15:50:00,30.78,30.78,30.77,30.78,264200.0,17.6695,17.6695,17.6637,17.6695,264200.0
2005-08-01 15:55:00,30.78,30.79,30.75,30.75,348200.0,17.6695,17.6752,17.6523,17.6523,348200.0
2005-08-02 09:30:00,30.77,30.8,30.77,30.78,99200.0,17.6637,17.681,17.6637,17.6695,99200.0
2005-08-02 09:35:00,30.77,30.78,30.73,30.74,77600.0,17.6637,17.6695,17.6408,17.6465,77600.0
2005-08-02 09:40:00,30.74,30.79,30.73,30.79,49800.0,17.6465,17.6752,17.6408,17.6752,49800.0
2005-08-02 09:45:00,30.79,30.82,30.78,30.82,64000.0,17.6752,17.6924,17.6695,17.6924,64000.0
2005-08-02 09:50:00,30.82,30.82,30.78,30.79,29000.0,17.6924,17.6924,17.6695,17.6752,29000.0
2005-08-02 09:55:00,30.78,30.8,30.78,30.79,32800.0,17.6695,17.681,17.6695,17.6752,32800.0
2005-08-02 10:00:00,30.79,30.81,30.76,30.81,55800.0,17.6752,17.6867,17.658,17.6867,55800.0
2005-08-02 10:05:00,30.81,30.87,30.81,30.86,50600.0,17.6867,17.7211,17.6867,17.7154,50600.0
2005-08-02 10:10:00,30.86,30.91,30.86,30.86,45000.0,17.7154,17.7441,17.7154,17.7154,45000.0
2005-08-02 10:15:00,30.86,30.88,30.84,30.86,29200.0,17.7154,17.7269,17.7039,17.7154,29200.0
2005-08-02 10:20:00,30.86,30.86,30.78,30.8,38600.0,17.7154,17.7154,17.6695,17.681,38600.0
2005-08-02 10:25:00,30.79,30.8,30.79,30.8,58600.0,17.6752,17.681,17.6752,17.681,58600.0
2005-08-02 10:30:00,30.8,30.82,30.8,30.82,59200.0,17.681,17.6924,17.681,17.6924,59200.0
2005-08-02 10:35:00,30.82,30.86,30.82,30.86,42800.0,17.6924,17.7154,17.6924,17.7154,42800.0
2005-08-02 10:40:00,30.86,30.9,30.86,30.89,62400.0,17.7154,17.7384,17.7154,17.7326,62400.0
2005-08-02 10:45:00,30.89,30.91,30.89,30.9,92200.0,17.7326,17.7441,17.7326,17.7384,92200.0
2005-08-02 10:50:00,30.9,30.91,30.89,30.91,91000.0,17.7384,17.7441,17.7326,17.7441,91000.0
2005-08-02 10:55:00,30.91,30.92,30.9,30.9,40600.0,17.7441,17.7498,17.7384,17.7384,40600.0
2005-08-02 11:00:00,30.9,30.93,30.89,30.92,134200.0,17.7384,17.7556,17.7326,17.7498,134200.0
2005-08-02 11:05:00,30.93,30.93,30.9,30.91,67400.0,17.7556,17.7556,17.7384,17.7441,67400.0
2005-08-02 11:10:00,30.91,30.91,30.89,30.9,26000.0,17.7441,17.7441,17.7326,17.7384,26000.0
2005-08-02 11:15:00,30.9,30.9,30.88,30.89,49000.0,17.7384,17.7384,17.7269,17.7326,49000.0
2005-08-02 11:20:00,30.89,30.89,30.88,30.88,40200.0,17.7326,17.7326,17.7269,17.7269,40200.0
2005-08-02 11:25:00,30.88,30.89,30.88,30.89,53400.0,17.7269,17.7326,17.7269,17.7326,53400.0
2005-08-02 11:30:00,30.89,30.91,30.89,30.91,61200.0,17.7326,17.7441,17.7326,17.7441,61200.0
2005-08-02 11:35:00,30.91,30.92,30.9,30.92,63800.0,17.7441,17.7498,17.7384,17.7498,63800.0
2005-08-02 11:40:00,30.92,30.93,30.91,30.93,50800.0,17.7498,17.7556,17.7441,17.7556,50800.0
2005-08-02 11:45:00,30.93,30.93,30.91,30.92,66800.0,17.7556,17.7556,17.7441,17.7498,66800.0
2005-08-02 11:50:00,30.92,30.95,30.92,30.95,56800.0,17.7498,17.7671,17.7498,17.7671,56800.0
2005-08-02 11:55:00,30.95,30.96,30.93,30.95,75000.0,17.7671,17.7728,17.7556,17.7671,75000.0
2005-08-02 12:00:00,30.95,30.95,30.91,30.93,56400.0,17.7671,17.7671,17.7441,17.7556,56400.0
2005-08-02 12:05:00,30.93,30.93,30.92,30.92,29000.0,17.7556,17.7556,17.7498,17.7498,29000.0
2005-08-02 12:10:00,30.92,30.93,30.92,30.92,40000.0,17.7498,17.7556,17.7498,17.7498,40000.0
2005-08-02 12:15:00,30.91,30.93,30.91,30.93,37800.0,17.7441,17.7556,17.7441,17.7556,37800.0
2005-08-02 12:20:00,30.93,30.96,30.92,30.93,41000.0,17.7556,17.7728,17.7498,17.7556,41000.0
2005-08-02 12:25:00,30.93,30.94,30.93,30.93,19800.0,17.7556,17.7613,17.7556,17.7556,19800.0
2005-08-02 12:30:00,30.93,30.93,30.91,30.91,35800.0,17.7556,17.7556,17.7441,17.7441,35800.0
2005-08-02 12:35:00,30.91,30.91,30.9,30.91,112000.0,17.7441,17.7441,17.7384,17.7441,112000.0
2005-08-02 12:40:00,30.91,30.92,30.91,30.91,40000.0,17.7441,17.7498,17.7441,17.7441,40000.0
2005-08-02 12:45:00,30.91,30.92,30.91,30.91,33000.0,17.7441,17.7498,17.7441,17.7441,33000.0
2005-08-02 12:50:00,30.91,30.92,30.9,30.92,72400.0,17.7441,17.7498,17.7384,17.7498,72400.0
2005-08-02 12:55:00,30.92,30.92,30.9,30.9,25400.0,17.7498,17.7498,17.7384,17.7384,25400.0
2005-08-02 13:00:00,30.9,30.91,30.88,30.88,26600.0,17.7384,17.7441,17.7269,17.7269,26600.0
2005-08-02 13:05:00,30.89,30.89,30.88,30.88,19800.0,17.7326,17.7326,17.7269,17.7269,19800.0
2005-08-02 13:10:00,30.88,30.9,30.88,30.9,152000.0,17.7269,17.7384,17.7269,17.7384,152000.0
2005-08-02 13:15:00,30.9,30.9,30.87,30.88,49800.0,17.7384,17.7384,17.7211,17.7269,49800.0
2005-08-02 13:20:00,30.88,30.89,30.88,30.89,20200.0,17.7269,17.7326,17.7269,17.7326,20200.0
2005-08-02 13:25:00,30.89,30.9,30.88,30.88,24000.0,17.7326,17.7384,17.7269,17.7269,24000.0
2005-08-02 13:30:00,30.88,30.89,30.88,30.88,23600.0,17.7269,17.7326,17.7269,17.7269,23600.0
2005-08-02 13:35:00,30.88,30.89,30.88,30.88,26000.0,17.7269,17.7326,17.7269,17.7269,26000.0
2005-08-02 13:40:00,30.88,30.9,30.88,30.9,28600.0,17.7269,17.7384,17.7269,17.7384,28600.0
2005-08-02 13:45:00,30.89,30.9,30.89,30.9,84200.0,17.7326,17.7384,17.7326,17.7384,84200.0
2005-08-02 13:50:00,30.89,30.9,30.88,30.88,557600.0,17.7326,17.7384,17.7269,17.7269,557600.0
2005-08-02 13:55:00,30.88,30.89,30.86,30.87,55600.0,17.7269,17.7326,17.7154,17.7211,55600.0
2005-08-02 14:00:00,30.87,30.91,30.86,30.9,101200.0,17.7211,17.7441,17.7154,17.7384,101200.0
2005-08-02 14:05:00,30.9,30.9,30.88,30.88,81800.0,17.7384,17.7384,17.7269,17.7269,81800.0
2005-08-02 14:10:00,30.88,30.88,30.86,30.86,90600.0,17.7269,17.7269,17.7154,17.7154,90600.0
2005-08-02 14:15:00,30.87,30.87,30.86,30.87,82400.0,17.7211,17.7211,17.7154,17.7211,82400.0
2005-08-02 14:20:00,30.87,30.88,30.86,30.87,67400.0,17.7211,17.7269,17.7154,17.7211,67400.0
2005-08-02 14:25:00,30.86,30.88,30.86,30.87,56400.0,17.7154,17.7269,17.7154,17.7211,56400.0
2005-08-02 14:30:00,30.87,30.87,30.85,30.86,133000.0,17.7211,17.7211,17.7097,17.7154,133000.0
2005-08-02 14:35:00,30.86,30.86,30.85,30.86,59200.0,17.7154,17.7154,17.7097,17.7154,59200.0
2005-08-02 14:40:00,30.86,30.87,30.86,30.86,47600.0,17.7154,17.7211,17.7154,17.7154,47600.0
2005-08-02 14:45:00,30.86,30.87,30.85,30.85,43200.0,17.7154,17.7211,17.7097,17.7097,43200.0
2005-08-02 14:50:00,30.85,30.88,30.85,30.88,189000.0,17.7097,17.7269,17.7097,17.7269,189000.0
2005-08-02 14:55:00,30.87,30.88,30.85,30.86,70000.0,17.7211,17.7269,17.7097,17.7154,70000.0
2005-08-02 15:00:00,30.85,30.86,30.78,30.8,156000.0,17.7097,17.7154,17.6695,17.681,156000.0
2005-08-02 15:05:00,30.79,30.85,30.79,30.84,50400.0,17.6752,17.7097,17.6752,17.7039,50400.0
2005-08-02 15:10:00,30.84,30.84,30.81,30.83,36000.0,17.7039,17.7039,17.6867,17.6982,36000.0
2005-08-02 15:15:00,30.83,30.85,30.82,30.85,27200.0,17.6982,17.7097,17.6924,17.7097,27200.0
2005-08-02 15:20:00,30.85,30.85,30.84,30.85,46200.0,17.7097,17.7097,17.7039,17.7097,46200.0
2005-08-02 15:25:00,30.85,30.85,30.83,30.84,49800.0,17.7097,17.7097,17.6982,17.7039,49800.0
2005-08-02 15:30:00,30.84,30.86,30.83,30.85,43600.0,17.7039,17.7154,17.6982,17.7097,43600.0
2005-08-02 15:35:00,30.85,30.86,30.84,30.84,70400.0,17.7097,17.7154,17.7039,17.7039,70400.0
2005-08-02 15:40:00,30.84,30.86,30.84,30.85,86200.0,17.7039,17.7154,17.7039,17.7097,86200.0
2005-08-02 15:45:00,30.85,30.85,30.85,30.85,121000.0,17.7097,17.7097,17.7097,17.7097,121000.0
2005-08-02 15:50:00,30.85,30.86,30.85,30.85,76800.0,17.7097,17.7154,17.7097,17.7097,76800.0
2005-08-02 15:55:00,30.85,30.85,30.83,30.84,93800.0,17.7097,17.7097,17.6982,17.7039,93800.0
2005-08-03 09:30:00,30.6,30.6,30.58,30.58,203800.0,17.7153,17.7153,17.7037,17.7037,203800.0
2005-08-03 09:35:00,30.58,30.62,30.56,30.61,84400.0,17.7037,17.7269,17.6921,17.7211,84400.0
2005-08-03 09:40:00,30.61,30.65,30.59,30.64,71800.0,17.7211,17.7442,17.7095,17.7384,71800.0
2005-08-03 09:45:00,30.64,30.67,30.61,30.62,131200.0,17.7384,17.7558,17.7211,17.7269,131200.0
2005-08-03 09:50:00,30.61,30.64,30.61,30.61,118200.0,17.7211,17.7384,17.7211,17.7211,118200.0
2005-08-03 09:55:00,30.61,30.62,30.5,30.5,80800.0,17.7211,17.7269,17.6574,17.6574,80800.0
2005-08-03 10:00:00,30.5,30.53,30.48,30.49,95800.0,17.6574,17.6748,17.6458,17.6516,95800.0
2005-08-03 10:05:00,30.49,30.54,30.48,30.53,65000.0,17.6516,17.6805,17.6458,17.6748,65000.0
2005-08-03 10:10:00,30.53,30.54,30.51,30.51,106800.0,17.6748,17.6805,17.6632,17.6632,106800.0
2005-08-03 10:15:00,30.53,30.55,30.52,30.53,57800.0,17.6748,17.6863,17.669,17.6748,57800.0
2005-08-03 10:20:00,30.53,30.56,30.53,30.54,89000.0,17.6748,17.6921,17.6748,17.6805,89000.0
2005-08-03 10:25:00,30.54,30.54,30.53,30.53,42600.0,17.6805,17.6805,17.6748,17.6748,42600.0
2005-08-03 10:30:00,30.53,30.57,30.52,30.56,153600.0,17.6748,17.6979,17.669,17.6921,153600.0
2005-08-03 10:35:00,30.57,30.57,30.53,30.53,25800.0,17.6979,17.6979,17.6748,17.6748,25800.0
2005-08-03 10:40:00,30.53,30.57,30.53,30.57,35600.0,17.6748,17.6979,17.6748,17.6979,35600.0
2005-08-03 10:45:00,30.58,30.61,30.58,30.6,45000.0,17.7037,17.7211,17.7037,17.7153,45000.0
2005-08-03 10:50:00,30.6,30.6,30.59,30.59,30800.0,17.7153,17.7153,17.7095,17.7095,30800.0
2005-08-03 10:55:00,30.59,30.61,30.59,30.6,102200.0,17.7095,17.7211,17.7095,17.7153,102200.0
2005-08-03 11:00:00,30.6,30.61,30.59,30.59,14600.0,17.7153,17.7211,17.7095,17.7095,14600.0
2005-08-03 11:05:00,30.59,30.6,30.57,30.57,77200.0,17.7095,17.7153,17.6979,17.6979,77200.0
2005-08-03 11:10:00,30.58,30.58,30.55,30.55,35000.0,17.7037,17.7037,17.6863,17.6863,35000.0
2005-08-03 11:15:00,30.55,30.56,30.55,30.55,70200.0,17.6863,17.6921,17.6863,17.6863,70200.0
2005-08-03 11:20:00,30.55,30.57,30.55,30.57,100000.0,17.6863,17.6979,17.6863,17.6979,100000.0
2005-08-03 11:25:00,30.57,30.58,30.56,30.57,37000.0,17.6979,17.7037,17.6921,17.6979,37000.0
2005-08-03 11:30:00,30.58,30.59,30.57,30.57,51200.0,17.7037,17.7095,17.6979,17.6979,51200.0
2005-08-03 11:35:00,30.57,30.58,30.57,30.58,47600.0,17.6979,17.7037,17.6979,17.7037,47600.0
2005-08-03 11:40:00,30.57,30.59,30.57,30.57,36000.0,17.6979,17.7095,17.6979,17.6979,36000.0
2005-08-03 11:45:00,30.57,30.58,30.57,30.57,19800.0,17.6979,17.7037,17.6979,17.6979,19800.0
2005-08-03 11:50:00,30.58,30.59,30.57,30.58,27600.0,17.7037,17.7095,17.6979,17.7037,27600.0
2005-08-03 11:55:00,30.58,30.59,30.57,30.59,15600.0,17.7037,17.7095,17.6979,17.7095,15600.0
2005-08-03 12:00:00,30.59,30.59,30.58,30.59,16200.0,17.7095,17.7095,17.7037,17.7095,16200.0
2005-08-03 12:05:00,30.59,30.6,30.58,30.58,28600.0,17.7095,17.7153,17.7037,17.7037,28600.0
2005-08-03 12:10:00,30.58,30.59,30.57,30.58,55200.0,17.7037,17.7095,17.6979,17.7037,55200.0
2005-08-03 12:15:00,30.58,30.59,30.58,30.59,20800.0,17.7037,17.7095,17.7037,17.7095,20800.0
2005-08-03 12:20:00,30.58,30.59,30.57,30.59,139600.0,17.7037,17.7095,17.6979,17.7095,139600.0
2005-08-03 12:25:00,30.59,30.61,30.58,30.61,103200.0,17.7095,17.7211,17.7037,17.7211,103200.0
2005-08-03 12:30:00,30.61,30.61,30.6,30.61,63600.0,17.7211,17.7211,17.7153,17.7211,63600.0
2005-08-03 12:35:00,30.61,30.61,30.59,30.59,175800.0,17.7211,17.7211,17.7095,17.7095,175800.0
2005-08-03 12:40:00,30.59,30.6,30.58,30.59,78400.0,17.7095,17.7153,17.7037,17.7095,78400.0
2005-08-03 12:45:00,30.59,30.61,30.59,30.61,17800.0,17.7095,17.7211,17.7095,17.7211,17800.0
2005-08-03 12:50:00,30.61,30.61,30.6,30.61,103200.0,17.7211,17.7211,17.7153,17.7211,103200.0
2005-08-03 12:55:00,30.61,30.61,30.6,30.6,85800.0,17.7211,17.7211,17.7153,17.7153,85800.0
2005-08-03 13:00:00,30.6,30.6,30.58,30.6,57800.0,17.7153,17.7153,17.7037,17.7153,57800.0
2005-08-03 13:05:00,30.6,30.6,30.59,30.6,28600.0,17.7153,17.7153,17.7095,17.7153,28600.0
2005-08-03 13:10:00,30.6,30.61,30.6,30.6,20600.0,17.7153,17.7211,17.7153,17.7153,20600.0
2005-08-03 13:15:00,30.6,30.61,30.6,30.61,48200.0,17.7153,17.7211,17.7153,17.7211,48200.0
2005-08-03 13:20:00,30.61,30.63,30.6,30.63,61000.0,17.7211,17.7326,17.7153,17.7326,61000.0
2005-08-03 13:25:00,30.62,30.64,30.61,30.63,16000.0,17.7269,17.7384,17.7211,17.7326,16000.0
2005-08-03 13:30:00,30.64,30.64,30.63,30.63,50800.0,17.7384,17.7384,17.7326,17.7326,50800.0
2005-08-03 13:35:00,30.64,30.64,30.62,30.62,60400.0,17.7384,17.7384,17.7269,17.7269,60400.0
2005-08-03 13:40:00,30.62,30.63,30.6,30.63,86000.0,17.7269,17.7326,17.7153,17.7326,86000.0
2005-08-03 13:45:00,30.62,30.62,30.61,30.61,18800.0,17.7269,17.7269,17.7211,17.7211,18800.0
2005-08-03 13:50:00,30.61,30.62,30.61,30.61,47000.0,17.7211,17.7269,17.7211,17.7211,47000.0
2005-08-03 13:55:00,30.61,30.61,30.59,30.6,47600.0,17.7211,17.7211,17.7095,17.7153,47600.0
2005-08-03 14:00:00,30.6,30.61,30.59,30.6,137000.0,17.7153,17.7211,17.7095,17.7153,137000.0
2005-08-03 14:05:00,30.6,30.6,30.58,30.59,68200.0,17.7153,17.7153,17.7037,17.7095,68200.0
2005-08-03 14:10:00,30.59,30.59,30.57,30.59,37400.0,17.7095,17.7095,17.6979,17.7095,37400.0
2005-08-03 14:15:00,30.59,30.62,30.59,30.61,46200.0,17.7095,17.7269,17.7095,17.7211,46200.0
2005-08-03 14:20:00,30.61,30.64,30.57,30.6,65400.0,17.7211,17.7384,17.6979,17.7153,65400.0
2005-08-03 14:25:00,30.6,30.6,30.57,30.59,25400.0,17.7153,17.7153,17.6979,17.7095,25400.0
2005-08-03 14:30:00,30.58,30.59,30.57,30.58,21200.0,17.7037,17.7095,17.6979,17.7037,21200.0
2005-08-03 14:35:00,30.58,30.61,30.58,30.61,50000.0,17.7037,17.7211,17.7037,17.7211,50000.0
2005-08-03 14:40:00,30.61,30.61,30.58,30.59,59600.0,17.7211,17.7211,17.7037,17.7095,59600.0
2005-08-03 14:45:00,30.6,30.6,30.59,30.6,24000.0,17.7153,17.7153,17.7095,17.7153,24000.0
2005-08-03 14:50:00,30.6,30.6,30.58,30.59,43400.0,17.7153,17.7153,17.7037,17.7095,43400.0
2005-08-03 14:55:00,30.58,30.59,30.58,30.59,24200.0,17.7037,17.7095,17.7037,17.7095,24200.0
2005-08-03 15:00:00,30.59,30.61,30.58,30.59,99800.0,17.7095,17.7211,17.7037,17.7095,99800.0
2005-08-03 15:05:00,30.59,30.59,30.57,30.58,61400.0,17.7095,17.7095,17.6979,17.7037,61400.0
2005-08-03 15:10:00,30.58,30.59,30.57,30.59,73400.0,17.7037,17.7095,17.6979,17.7095,73400.0
2005-08-03 15:15:00,30.59,30.61,30.57,30.6,59200.0,17.7095,17.7211,17.6979,17.7153,59200.0
2005-08-03 15:20:00,30.6,30.61,30.57,30.6,49200.0,17.7153,17.7211,17.6979,17.7153,49200.0
2005-08-03 15:25:00,30.6,30.61,30.6,30.6,39800.0,17.7153,17.7211,17.7153,17.7153,39800.0
2005-08-03 15:30:00,30.6,30.6,30.6,30.6,125000.0,17.7153,17.7153,17.7153,17.7153,125000.0
2005-08-03 15:35:00,30.6,30.61,30.6,30.6,62200.0,17.7153,17.7211,17.7153,17.7153,62200.0
2005-08-03 15:40:00,30.6,30.63,30.6,30.63,85800.0,17.7153,17.7326,17.7153,17.7326,85800.0
2005-08-03 15:45:00,30.63,30.63,30.61,30.61,78400.0,17.7326,17.7326,17.7211,17.7211,78400.0
2005-08-03 15:50:00,30.61,30.61,30.6,30.61,64600.0,17.7211,17.7211,17.7153,17.7211,64600.0
2005-08-03 15:55:00,30.61,30.61,30.6,30.61,252200.0,17.7211,17.7211,17.7153,17.7211,252200.0
2005-08-04 09:30:00,30.63,30.63,30.52,30.53,173800.0,17.7326,17.7326,17.669,17.6748,173800.0
2005-08-04 09:35:00,30.52,30.53,30.52,30.53,76200.0,17.669,17.6748,17.669,17.6748,76200.0
2005-08-04 09:40:00,30.53,30.53,30.52,30.52,50800.0,17.6748,17.6748,17.669,17.669,50800.0
2005-08-04 09:45:00,30.53,30.54,30.52,30.53,132600.0,17.6748,17.6805,17.669,17.6748,132600.0
2005-08-04 09:50:00,30.53,30.58,30.53,30.57,43200.0,17.6748,17.7037,17.6748,17.6979,43200.0
2005-08-04 09:55:00,30.58,30.58,30.53,30.53,111800.0,17.7037,17.7037,17.6748,17.6748,111800.0
2005-08-04 10:00:00,30.54,30.54,30.53,30.54,112200.0,17.6805,17.6805,17.6748,17.6805,112200.0
2005-08-04 10:05:00,30.54,30.55,30.53,30.53,76000.0,17.6805,17.6863,17.6748,17.6748,76000.0
2005-08-04 10:10:00,30.53,30.54,30.52,30.53,47400.0,17.6748,17.6805,17.669,17.6748,47400.0
2005-08-04 10:15:00,30.53,30.54,30.52,30.53,46400.0,17.6748,17.6805,17.669,17.6748,46400.0
2005-08-04 10:20:00,30.53,30.53,30.51,30.52,58600.0,17.6748,17.6748,17.6632,17.669,58600.0
2005-08-04 10:25:00,30.52,30.53,30.51,30.51,48800.0,17.669,17.6748,17.6632,17.6632,48800.0
2005-08-04 10:30:00,30.52,30.52,30.46,30.46,319200.0,17.669,17.669,17.6342,17.6342,319200.0
2005-08-04 10:35:00,30.46,30.48,30.46,30.48,65400.0,17.6342,17.6458,17.6342,17.6458,65400.0
2005-08-04 10:40:00,30.48,30.48,30.45,30.46,30800.0,17.6458,17.6458,17.6284,17.6342,30800.0
2005-08-04 10:45:00,30.46,30.47,30.45,30.45,42000.0,17.6342,17.64,17.6284,17.6284,42000.0
2005-08-04 10:50:00,30.45,30.46,30.45,30.45,50800.0,17.6284,17.6342,17.6284,17.6284,50800.0
2005-08-04 10:55:00,30.45,30.46,30.45,30.45,44000.0,17.6284,17.6342,17.6284,17.6284,44000.0
2005-08-04 11:00:00,30.45,30.46,30.45,30.45,86800.0,17.6284,17.6342,17.6284,17.6284,86800.0
2005-08-04 11:05:00,30.45,30.45,30.43,30.43,73000.0,17.6284,17.6284,17.6169,17.6169,73000.0
2005-08-04 11:10:00,30.43,30.46,30.43,30.43,52600.0,17.6169,17.6342,17.6169,17.6169,52600.0
2005-08-04 11:15:00,30.43,30.45,30.43,30.45,42600.0,17.6169,17.6284,17.6169,17.6284,42600.0
2005-08-04 11:20:00,30.45,30.45,30.43,30.45,312200.0,17.6284,17.6284,17.6169,17.6284,312200.0
2005-08-04 11:25:00,30.46,30.48,30.45,30.45,48000.0,17.6342,17.6458,17.6284,17.6284,48000.0
2005-08-04 11:30:00,30.46,30.46,30.45,30.46,44000.0,17.6342,17.6342,17.6284,17.6342,44000.0
2005-08-04 11:35:00,30.46,30.47,30.44,30.46,52000.0,17.6342,17.64,17.6227,17.6342,52000.0
2005-08-04 11:40:00,30.46,30.47,30.46,30.46,39200.0,17.6342,17.64,17.6342,17.6342,39200.0
2005-08-04 11:45:00,30.46,30.46,30.45,30.46,55800.0,17.6342,17.6342,17.6284,17.6342,55800.0
2005-08-04 11:50:00,30.46,30.47,30.45,30.45,62200.0,17.6342,17.64,17.6284,17.6284,62200.0
2005-08-04 11:55:00,30.46,30.46,30.43,30.43,102000.0,17.6342,17.6342,17.6169,17.6169,102000.0
2005-08-04 12:00:00,30.43,30.45,30.43,30.44,43400.0,17.6169,17.6284,17.6169,17.6227,43400.0
2005-08-04 12:05:00,30.44,30.44,30.42,30.44,86800.0,17.6227,17.6227,17.6111,17.6227,86800.0
2005-08-04 12:10:00,30.44,30.45,30.43,30.45,31200.0,17.6227,17.6284,17.6169,17.6284,31200.0
2005-08-04 12:15:00,30.45,30.47,30.44,30.46,190000.0,17.6284,17.64,17.6227,17.6342,190000.0
2005-08-04 12:20:00,30.46,30.47,30.45,30.46,25200.0,17.6342,17.64,17.6284,17.6342,25200.0
2005-08-04 12:25:00,30.46,30.47,30.45,30.47,79800.0,17.6342,17.64,17.6284,17.64,79800.0
2005-08-04 12:30:00,30.47,30.48,30.45,30.48,90800.0,17.64,17.6458,17.6284,17.6458,90800.0
2005-08-04 12:35:00,30.47,30.48,30.46,30.46,37000.0,17.64,17.6458,17.6342,17.6342,37000.0
2005-08-04 12:40:00,30.47,30.47,30.45,30.46,23400.0,17.64,17.64,17.6284,17.6342,23400.0
2005-08-04 12:45:00,30.45,30.46,30.44,30.45,33600.0,17.6284,17.6342,17.6227,17.6284,33600.0
2005-08-04 12:50:00,30.45,30.46,30.43,30.45,50800.0,17.6284,17.6342,17.6169,17.6284,50800.0
2005-08-04 12:55:00,30.45,30.46,30.43,30.44,41000.0,17.6284,17.6342,17.6169,17.6227,41000.0
2005-08-04 13:00:00,30.44,30.46,30.44,30.46,14600.0,17.6227,17.6342,17.6227,17.6342,14600.0
2005-08-04 13:05:00,30.46,30.47,30.46,30.47,21400.0,17.6342,17.64,17.6342,17.64,21400.0
2005-08-04 13:10:00,30.47,30.47,30.46,30.47,26400.0,17.64,17.64,17.6342,17.64,26400.0
2005-08-04 13:15:00,30.47,30.47,30.45,30.45,32800.0,17.64,17.64,17.6284,17.6284,32800.0
2005-08-04 13:20:00,30.46,30.46,30.43,30.44,56600.0,17.6342,17.6342,17.6169,17.6227,56600.0
2005-08-04 13:25:00,30.44,30.46,30.43,30.45,23600.0,17.6227,17.6342,17.6169,17.6284,23600.0
2005-08-04 13:30:00,30.45,30.45,30.43,30.45,40600.0,17.6284,17.6284,17.6169,17.6284,40600.0
2005-08-04 13:35:00,30.45,30.45,30.44,30.45,14200.0,17.6284,17.6284,17.6227,17.6284,14200.0
2005-08-04 13:40:00,30.46,30.47,30.45,30.45,24200.0,17.6342,17.64,17.6284,17.6284,24200.0
2005-08-04 13:45:00,30.46,30.46,30.45,30.45,16800.0,17.6342,17.6342,17.6284,17.6284,16800.0
2005-08-04 13:50:00,30.46,30.47,30.45,30.46,42000.0,17.6342,17.64,17.6284,17.6342,42000.0
2005-08-04 13:55:00,30.46,30.46,30.45,30.46,91000.0,17.6342,17.6342,17.6284,17.6342,91000.0
2005-08-04 14:00:00,30.46,30.48,30.45,30.46,37000.0,17.6342,17.6458,17.6284,17.6342,37000.0
2005-08-04 14:05:00,30.47,30.48,30.46,30.46,23800.0,17.64,17.6458,17.6342,17.6342,23800.0
2005-08-04 14:10:00,30.47,30.47,30.44,30.45,34000.0,17.64,17.64,17.6227,17.6284,34000.0
2005-08-04 14:15:00,30.45,30.45,30.43,30.43,50600.0,17.6284,17.6284,17.6169,17.6169,50600.0
2005-08-04 14:20:00,30.43,30.43,30.4,30.4,128800.0,17.6169,17.6169,17.5995,17.5995,128800.0
2005-08-04 14:25:00,30.4,30.42,30.4,30.42,147800.0,17.5995,17.6111,17.5995,17.6111,147800.0
2005-08-04 14:30:00,30.42,30.43,30.39,30.43,69200.0,17.6111,17.6169,17.5937,17.6169,69200.0
2005-08-04 14:35:00,30.42,30.43,30.42,30.43,32600.0,17.6111,17.6169,17.6111,17.6169,32600.0
2005-08-04 14:40:00,30.43,30.46,30.43,30.45,47200.0,17.6169,17.6342,17.6169,17.6284,47200.0
2005-08-04 14:45:00,30.45,30.46,30.43,30.45,30800.0,17.6284,17.6342,17.6169,17.6284,30800.0
2005-08-04 14:50:00,30.45,30.46,30.44,30.45,44400.0,17.6284,17.6342,17.6227,17.6284,44400.0
2005-08-04 14:55:00,30.44,30.45,30.43,30.45,51200.0,17.6227,17.6284,17.6169,17.6284,51200.0
2005-08-04 15:00:00,30.44,30.44,30.43,30.44,80000.0,17.6227,17.6227,17.6169,17.6227,80000.0
2005-08-04 15:05:00,30.44,30.46,30.44,30.45,68600.0,17.6227,17.6342,17.6227,17.6284,68600.0
2005-08-04 15:10:00,30.45,30.45,30.43,30.43,648400.0,17.6284,17.6284,17.6169,17.6169,648400.0
2005-08-04 15:15:00,30.43,30.46,30.43,30.45,165200.0,17.6169,17.6342,17.6169,17.6284,165200.0
2005-08-04 15:20:00,30.45,30.46,30.45,30.45,150000.0,17.6284,17.6342,17.6284,17.6284,150000.0
2005-08-04 15:25:00,30.45,30.46,30.44,30.45,124000.0,17.6284,17.6342,17.6227,17.6284,124000.0
2005-08-04 15:30:00,30.45,30.47,30.44,30.45,69200.0,17.6284,17.64,17.6227,17.6284,69200.0
2005-08-04 15:35:00,30.45,30.46,30.44,30.46,58400.0,17.6284,17.6342,17.6227,17.6342,58400.0
2005-08-04 15:40:00,30.46,30.46,30.45,30.45,70600.0,17.6342,17.6342,17.6284,17.6284,70600.0
2005-08-04 15:45:00,30.45,30.47,30.45,30.47,83600.0,17.6284,17.64,17.6284,17.64,83600.0
2005-08-04 15:50:00,30.46,30.48,30.45,30.47,118400.0,17.6342,17.6458,17.6284,17.64,118400.0
2005-08-04 15:55:00,30.48,30.49,30.47,30.48,216600.0,17.6458,17.6516,17.64,17.6458,216600.0
2005-08-05 09:30:00,30.41,30.42,30.4,30.4,98600.0,17.6053,17.6111,17.5995,17.5995,98600.0
2005-08-05 09:35:00,30.4,30.41,30.36,30.36,152000.0,17.5995,17.6053,17.5763,17.5763,152000.0
2005-08-05 09:40:00,30.36,30.36,30.34,30.34,157200.0,17.5763,17.5763,17.5648,17.5648,157200.0
2005-08-05 09:45:00,30.35,30.35,30.31,30.33,135200.0,17.5705,17.5705,17.5474,17.559,135200.0
2005-08-05 09:50:00,30.33,30.34,30.3,30.3,88000.0,17.559,17.5648,17.5416,17.5416,88000.0
2005-08-05 09:55:00,30.31,30.33,30.3,30.3,117800.0,17.5474,17.559,17.5416,17.5416,117800.0
2005-08-05 10:00:00,30.3,30.31,30.29,30.31,114000.0,17.5416,17.5474,17.5358,17.5474,114000.0
2005-08-05 10:05:00,30.31,30.32,30.27,30.28,288800.0,17.5474,17.5532,17.5242,17.53,288800.0
2005-08-05 10:10:00,30.28,30.31,30.28,30.28,97400.0,17.53,17.5474,17.53,17.53,97400.0
2005-08-05 10:15:00,30.28,30.29,30.27,30.28,101000.0,17.53,17.5358,17.5242,17.53,101000.0
2005-08-05 10:20:00,30.28,30.28,30.23,30.23,139400.0,17.53,17.53,17.5011,17.5011,139400.0
2005-08-05 10:25:00,30.23,30.31,30.23,30.29,108600.0,17.5011,17.5474,17.5011,17.5358,108600.0
2005-08-05 10:30:00,30.29,30.31,30.27,30.31,130000.0,17.5358,17.5474,17.5242,17.5474,130000.0
2005-08-05 10:35:00,30.31,30.32,30.29,30.32,80000.0,17.5474,17.5532,17.5358,17.5532,80000.0
2005-08-05 10:40:00,30.32,30.32,30.27,30.27,74400.0,17.5532,17.5532,17.5242,17.5242,74400.0
2005-08-05 10:45:00,30.27,30.29,30.25,30.28,62400.0,17.5242,17.5358,17.5127,17.53,62400.0
2005-08-05 10:50:00,30.28,30.31,30.28,30.31,35600.0,17.53,17.5474,17.53,17.5474,35600.0
2005-08-05 10:55:00,30.31,30.31,30.3,30.31,43000.0,17.5474,17.5474,17.5416,17.5474,43000.0
2005-08-05 11:00:00,30.31,30.33,30.31,30.32,73000.0,17.5474,17.559,17.5474,17.5532,73000.0
2005-08-05 11:05:00,30.32,30.33,30.31,30.32,62600.0,17.5532,17.559,17.5474,17.5532,62600.0
2005-08-05 11:10:00,30.32,30.32,30.3,30.3,68600.0,17.5532,17.5532,17.5416,17.5416,68600.0
2005-08-05 11:15:00,30.31,30.32,30.31,30.31,120200.0,17.5474,17.5532,17.5474,17.5474,120200.0
2005-08-05 11:20:00,30.31,30.32,30.3,30.31,48600.0,17.5474,17.5532,17.5416,17.5474,48600.0
2005-08-05 11:25:00,30.31,30.32,30.27,30.28,89800.0,17.5474,17.5532,17.5242,17.53,89800.0
2005-08-05 11:30:00,30.27,30.3,30.26,30.29,69600.0,17.5242,17.5416,17.5184,17.5358,69600.0
2005-08-05 11:35:00,30.28,30.29,30.25,30.25,37400.0,17.53,17.5358,17.5127,17.5127,37400.0
2005-08-05 11:40:00,30.26,30.27,30.25,30.25,168400.0,17.5184,17.5242,17.5127,17.5127,168400.0
2005-08-05 11:45:00,30.25,30.26,30.25,30.25,50400.0,17.5127,17.5184,17.5127,17.5127,50400.0
2005-08-05 11:50:00,30.25,30.25,30.22,30.23,135800.0,17.5127,17.5127,17.4953,17.5011,135800.0
2005-08-05 11:55:00,30.23,30.24,30.21,30.23,62800.0,17.5011,17.5069,17.4895,17.5011,62800.0
2005-08-05 12:00:00,30.23,30.25,30.22,30.23,66400.0,17.5011,17.5127,17.4953,17.5011,66400.0
2005-08-05 12:05:00,30.23,30.24,30.22,30.22,82400.0,17.5011,17.5069,17.4953,17.4953,82400.0
2005-08-05 12:10:00,30.22,30.23,30.21,30.22,266800.0,17.4953,17.5011,17.4895,17.4953,266800.0
2005-08-05 12:15:00,30.22,30.22,30.21,30.21,48400.0,17.4953,17.4953,17.4895,17.4895,48400.0
2005-08-05 12:20:00,30.21,30.22,30.21,30.22,76400.0,17.4895,17.4953,17.4895,17.4953,76400.0
2005-08-05 12:25:00,30.22,30.23,30.22,30.23,28400.0,17.4953,17.5011,17.4953,17.5011,28400.0
2005-08-05 12:30:00,30.22,30.22,30.21,30.21,49400.0,17.4953,17.4953,17.4895,17.4895,49400.0
2005-08-05 12:35:00,30.21,30.22,30.2,30.2,68400.0,17.4895,17.4953,17.4837,17.4837,68400.0
2005-08-05 12:40:00,30.2,30.2,30.18,30.19,78200.0,17.4837,17.4837,17.4721,17.4779,78200.0
2005-08-05 12:45:00,30.19,30.21,30.18,30.21,33400.0,17.4779,17.4895,17.4721,17.4895,33400.0
2005-08-05 12:50:00,30.21,30.22,30.2,30.2,67400.0,17.4895,17.4953,17.4837,17.4837,67400.0
2005-08-05 12:55:00,30.21,30.21,30.18,30.19,84000.0,17.4895,17.4895,17.4721,17.4779,84000.0
2005-08-05 13:00:00,30.19,30.2,30.18,30.2,58000.0,17.4779,17.4837,17.4721,17.4837,58000.0
2005-08-05 13:05:00,30.19,30.2,30.18,30.18,36200.0,17.4779,17.4837,17.4721,17.4721,36200.0
2005-08-05 13:10:00,30.19,30.2,30.18,30.2,77200.0,17.4779,17.4837,17.4721,17.4837,77200.0
2005-08-05 13:15:00,30.2,30.21,30.19,30.19,133200.0,17.4837,17.4895,17.4779,17.4779,133200.0
2005-08-05 13:20:00,30.19,30.21,30.19,30.19,35200.0,17.4779,17.4895,17.4779,17.4779,35200.0
2005-08-05 13:25:00,30.19,30.2,30.17,30.18,55200.0,17.4779,17.4837,17.4663,17.4721,55200.0
2005-08-05 13:30:00,30.18,30.18,30.17,30.18,39400.0,17.4721,17.4721,17.4663,17.4721,39400.0
2005-08-05 13:35:00,30.18,30.19,30.17,30.19,49600.0,17.4721,17.4779,17.4663,17.4779,49600.0
2005-08-05 13:40:00,30.18,30.2,30.18,30.2,87400.0,17.4721,17.4837,17.4721,17.4837,87400.0
2005-08-05 13:45:00,30.2,30.2,30.18,30.2,54800.0,17.4837,17.4837,17.4721,17.4837,54800.0
2005-08-05 13:50:00,30.19,30.21,30.19,30.21,36800.0,17.4779,17.4895,17.4779,17.4895,36800.0
2005-08-05 13:55:00,30.2,30.24,30.2,30.24,93600.0,17.4837,17.5069,17.4837,17.5069,93600.0
2005-08-05 14:00:00,30.24,30.24,30.22,30.23,73200.0,17.5069,17.5069,17.4953,17.5011,73200.0
2005-08-05 14:05:00,30.23,30.23,30.22,30.22,64800.0,17.5011,17.5011,17.4953,17.4953,64800.0
2005-08-05 14:10:00,30.22,30.22,30.18,30.18,88400.0,17.4953,17.4953,17.4721,17.4721,88400.0
2005-08-05 14:15:00,30.18,30.2,30.18,30.18,90800.0,17.4721,17.4837,17.4721,17.4721,90800.0
2005-08-05 14:20:00,30.18,30.18,30.16,30.16,91400.0,17.4721,17.4721,17.4606,17.4606,91400.0
2005-08-05 14:25:00,30.16,30.16,30.14,30.14,92200.0,17.4606,17.4606,17.449,17.449,92200.0
2005-08-05 14:30:00,30.14,30.16,30.13,30.16,105600.0,17.449,17.4606,17.4432,17.4606,105600.0
2005-08-05 14:35:00,30.16,30.17,30.15,30.15,94600.0,17.4606,17.4663,17.4548,17.4548,94600.0
2005-08-05 14:40:00,30.14,30.15,30.11,30.11,105200.0,17.449,17.4548,17.4316,17.4316,105200.0
2005-08-05 14:45:00,30.11,30.13,30.1,30.13,111000.0,17.4316,17.4432,17.4258,17.4432,111000.0
2005-08-05 14:50:00,30.13,30.14,30.11,30.14,34400.0,17.4432,17.449,17.4316,17.449,34400.0
2005-08-05 14:55:00,30.14,30.18,30.14,30.17,116200.0,17.449,17.4721,17.449,17.4663,116200.0
2005-08-05 15:00:00,30.17,30.18,30.16,30.18,41400.0,17.4663,17.4721,17.4606,17.4721,41400.0
2005-08-05 15:05:00,30.18,30.2,30.18,30.19,50600.0,17.4721,17.4837,17.4721,17.4779,50600.0
2005-08-05 15:10:00,30.19,30.2,30.17,30.17,321400.0,17.4779,17.4837,17.4663,17.4663,321400.0
2005-08-05 15:15:00,30.17,30.17,30.16,30.16,29200.0,17.4663,17.4663,17.4606,17.4606,29200.0
2005-08-05 15:20:00,30.16,30.17,30.16,30.16,58800.0,17.4606,17.4663,17.4606,17.4606,58800.0
2005-08-05 15:25:00,30.17,30.2,30.16,30.2,119000.0,17.4663,17.4837,17.4606,17.4837,119000.0
2005-08-05 15:30:00,30.2,30.22,30.18,30.18,141800.0,17.4837,17.4953,17.4721,17.4721,141800.0
2005-08-05 15:35:00,30.18,30.2,30.18,30.2,70600.0,17.4721,17.4837,17.4721,17.4837,70600.0
2005-08-05 15:40:00,30.2,30.21,30.18,30.2,129200.0,17.4837,17.4895,17.4721,17.4837,129200.0
2005-08-05 15:45:00,30.21,30.22,30.2,30.21,156400.0,17.4895,17.4953,17.4837,17.4895,156400.0
2005-08-05 15:50:00,30.21,30.21,30.19,30.2,206800.0,17.4895,17.4895,17.4779,17.4837,206800.0
2005-08-05 15:55:00,30.2,30.22,30.19,30.21,301400.0,17.4837,17.4953,17.4779,17.4895,301400.0
2005-08-08 09:30:00,30.19,30.19,30.0,30.18,316400.0,17.4779,17.4779,17.3679,17.4721,316400.0
2005-08-08 09:35:00,30.18,30.27,30.18,30.23,78400.0,17.4721,17.5242,17.4721,17.5011,78400.0
2005-08-08 09:40:00,30.23,30.24,30.2,30.22,63400.0,17.5011,17.5069,17.4837,17.4953,63400.0
2005-08-08 09:45:00,30.21,30.22,30.2,30.2,92400.0,17.4895,17.4953,17.4837,17.4837,92400.0
2005-08-08 09:50:00,30.2,30.22,30.2,30.21,57200.0,17.4837,17.4953,17.4837,17.4895,57200.0
2005-08-08 09:55:00,30.21,30.21,30.19,30.19,26000.0,17.4895,17.4895,17.4779,17.4779,26000.0
2005-08-08 10:00:00,30.2,30.23,30.19,30.22,90600.0,17.4837,17.5011,17.4779,17.4953,90600.0
2005-08-08 10:05:00,30.22,30.23,30.21,30.22,55800.0,17.4953,17.5011,17.4895,17.4953,55800.0
2005-08-08 10:10:00,30.21,30.21,30.18,30.18,48600.0,17.4895,17.4895,17.4721,17.4721,48600.0
2005-08-08 10:15:00,30.18,30.22,30.18,30.2,65600.0,17.4721,17.4953,17.4721,17.4837,65600.0
2005-08-08 10:20:00,30.21,30.23,30.2,30.23,41400.0,17.4895,17.5011,17.4837,17.5011,41400.0
2005-08-08 10:25:00,30.23,30.24,30.23,30.23,31800.0,17.5011,17.5069,17.5011,17.5011,31800.0
2005-08-08 10:30:00,30.23,30.23,30.21,30.21,24600.0,17.5011,17.5011,17.4895,17.4895,24600.0
2005-08-08 10:35:00,30.2,30.22,30.19,30.21,64200.0,17.4837,17.4953,17.4779,17.4895,64200.0
2005-08-08 10:40:00,30.21,30.22,30.19,30.21,33400.0,17.4895,17.4953,17.4779,17.4895,33400.0
2005-08-08 10:45:00,30.21,30.21,30.2,30.2,41600.0,17.4895,17.4895,17.4837,17.4837,41600.0
2005-08-08 10:50:00,30.2,30.21,30.18,30.21,71200.0,17.4837,17.4895,17.4721,17.4895,71200.0
2005-08-08 10:55:00,30.21,30.21,30.17,30.17,36200.0,17.4895,17.4895,17.4663,17.4663,36200.0
2005-08-08 11:00:00,30.17,30.18,30.17,30.18,90400.0,17.4663,17.4721,17.4663,17.4721,90400.0
2005-08-08 11:05:00,30.18,30.22,30.18,30.2,39000.0,17.4721,17.4953,17.4721,17.4837,39000.0
2005-08-08 11:10:00,30.19,30.2,30.18,30.18,37800.0,17.4779,17.4837,17.4721,17.4721,37800.0
2005-08-08 11:15:00,30.18,30.21,30.18,30.21,47200.0,17.4721,17.4895,17.4721,17.4895,47200.0
2005-08-08 11:20:00,30.21,30.23,30.2,30.21,54600.0,17.4895,17.5011,17.4837,17.4895,54600.0
2005-08-08 11:25:00,30.21,30.21,30.2,30.2,22800.0,17.4895,17.4895,17.4837,17.4837,22800.0
2005-08-08 11:30:00,30.2,30.22,30.2,30.2,56600.0,17.4837,17.4953,17.4837,17.4837,56600.0
2005-08-08 11:35:00,30.2,30.21,30.18,30.18,30400.0,17.4837,17.4895,17.4721,17.4721,30400.0
2005-08-08 11:40:00,30.18,30.19,30.15,30.16,71400.0,17.4721,17.4779,17.4548,17.4606,71400.0
2005-08-08 11:45:00,30.17,30.19,30.15,30.19,40400.0,17.4663,17.4779,17.4548,17.4779,40400.0
2005-08-08 11:50:00,30.19,30.21,30.18,30.2,49200.0,17.4779,17.4895,17.4721,17.4837,49200.0
2005-08-08 11:55:00,30.2,30.21,30.18,30.21,52600.0,17.4837,17.4895,17.4721,17.4895,52600.0
2005-08-08 12:00:00,30.2,30.22,30.2,30.21,78800.0,17.4837,17.4953,17.4837,17.4895,78800.0
2005-08-08 12:05:00,30.2,30.22,30.2,30.21,36200.0,17.4837,17.4953,17.4837,17.4895,36200.0
2005-08-08 12:10:00,30.21,30.22,30.2,30.21,19400.0,17.4895,17.4953,17.4837,17.4895,19400.0
2005-08-08 12:15:00,30.21,30.22,30.2,30.2,123200.0,17.4895,17.4953,17.4837,17.4837,123200.0
2005-08-08 12:20:00,30.2,30.21,30.17,30.17,45400.0,17.4837,17.4895,17.4663,17.4663,45400.0
2005-08-08 12:25:00,30.17,30.2,30.17,30.2,25400.0,17.4663,17.4837,17.4663,17.4837,25400.0
2005-08-08 12:30:00,30.2,30.22,30.19,30.22,84600.0,17.4837,17.4953,17.4779,17.4953,84600.0
2005-08-08 12:35:00,30.21,30.23,30.21,30.23,28000.0,17.4895,17.5011,17.4895,17.5011,28000.0
2005-08-08 12:40:00,30.23,30.23,30.2,30.2,54400.0,17.5011,17.5011,17.4837,17.4837,54400.0
2005-08-08 12:45:00,30.21,30.23,30.2,30.22,36200.0,17.4895,17.5011,17.4837,17.4953,36200.0
2005-08-08 12:50:00,30.22,30.22,30.2,30.22,62600.0,17.4953,17.4953,17.4837,17.4953,62600.0
2005-08-08 12:55:00,30.22,30.22,30.2,30.2,78600.0,17.4953,17.4953,17.4837,17.4837,78600.0
2005-08-08 13:00:00,30.2,30.21,30.19,30.19,64200.0,17.4837,17.4895,17.4779,17.4779,64200.0
2005-08-08 13:05:00,30.2,30.2,30.15,30.16,46200.0,17.4837,17.4837,17.4548,17.4606,46200.0
2005-08-08 13:10:00,30.16,30.17,30.16,30.17,35200.0,17.4606,17.4663,17.4606,17.4663,35200.0
2005-08-08 13:15:00,30.17,30.19,30.17,30.18,29600.0,17.4663,17.4779,17.4663,17.4721,29600.0
2005-08-08 13:20:00,30.19,30.2,30.19,30.2,51600.0,17.4779,17.4837,17.4779,17.4837,51600.0
2005-08-08 13:25:00,30.2,30.21,30.18,30.21,31800.0,17.4837,17.4895,17.4721,17.4895,31800.0
2005-08-08 13:30:00,30.21,30.21,30.2,30.2,41000.0,17.4895,17.4895,17.4837,17.4837,41000.0
2005-08-08 13:35:00,30.2,30.21,30.2,30.21,26800.0,17.4837,17.4895,17.4837,17.4895,26800.0
2005-08-08 13:40:00,30.21,30.21,30.2,30.21,18000.0,17.4895,17.4895,17.4837,17.4895,18000.0
2005-08-08 13:45:00,30.21,30.22,30.2,30.21,32400.0,17.4895,17.4953,17.4837,17.4895,32400.0
2005-08-08 13:50:00,30.2,30.21,30.18,30.18,54600.0,17.4837,17.4895,17.4721,17.4721,54600.0
2005-08-08 13:55:00,30.18,30.21,30.18,30.18,47800.0,17.4721,17.4895,17.4721,17.4721,47800.0
2005-08-08 14:00:00,30.19,30.21,30.19,30.2,32600.0,17.4779,17.4895,17.4779,17.4837,32600.0
2005-08-08 14:05:00,30.2,30.2,30.16,30.17,65600.0,17.4837,17.4837,17.4606,17.4663,65600.0
2005-08-08 14:10:00,30.17,30.17,30.15,30.15,68600.0,17.4663,17.4663,17.4548,17.4548,68600.0
2005-08-08 14:15:00,30.15,30.15,30.11,30.12,65200.0,17.4548,17.4548,17.4316,17.4374,65200.0
2005-08-08 14:20:00,30.12,30.14,30.11,30.13,47600.0,17.4374,17.449,17.4316,17.4432,47600.0
2005-08-08 14:25:00,30.13,30.14,30.13,30.14,47800.0,17.4432,17.449,17.4432,17.449,47800.0
2005-08-08 14:30:00,30.14,30.14,30.13,30.13,27600.0,17.449,17.449,17.4432,17.4432,27600.0
2005-08-08 14:35:00,30.13,30.15,30.13,30.14,43800.0,17.4432,17.4548,17.4432,17.449,43800.0
2005-08-08 14:40:00,30.13,30.14,30.12,30.13,151200.0,17.4432,17.449,17.4374,17.4432,151200.0
2005-08-08 14:45:00,30.13,30.15,30.13,30.14,39800.0,17.4432,17.4548,17.4432,17.449,39800.0
2005-08-08 14:50:00,30.14,30.17,30.13,30.17,41600.0,17.449,17.4663,17.4432,17.4663,41600.0
2005-08-08 14:55:00,30.17,30.19,30.16,30.17,34600.0,17.4663,17.4779,17.4606,17.4663,34600.0
2005-08-08 15:00:00,30.17,30.18,30.15,30.16,50600.0,17.4663,17.4721,17.4548,17.4606,50600.0
2005-08-08 15:05:00,30.16,30.17,30.15,30.15,35800.0,17.4606,17.4663,17.4548,17.4548,35800.0
2005-08-08 15:10:00,30.16,30.18,30.15,30.16,64200.0,17.4606,17.4721,17.4548,17.4606,64200.0
2005-08-08 15:15:00,30.15,30.17,30.15,30.17,67000.0,17.4548,17.4663,17.4548,17.4663,67000.0
2005-08-08 15:20:00,30.17,30.17,30.15,30.15,58600.0,17.4663,17.4663,17.4548,17.4548,58600.0
2005-08-08 15:25:00,30.14,30.16,30.14,30.16,51200.0,17.449,17.4606,17.449,17.4606,51200.0
2005-08-08 15:30:00,30.16,30.18,30.16,30.17,41600.0,17.4606,17.4721,17.4606,17.4663,41600.0
2005-08-08 15:35:00,30.17,30.2,30.17,30.18,68000.0,17.4663,17.4837,17.4663,17.4721,68000.0
2005-08-08 15:40:00,30.19,30.21,30.18,30.2,139800.0,17.4779,17.4895,17.4721,17.4837,139800.0
2005-08-08 15:45:00,30.2,30.21,30.19,30.2,88800.0,17.4837,17.4895,17.4779,17.4837,88800.0
2005-08-08 15:50:00,30.2,30.2,30.18,30.19,104800.0,17.4837,17.4837,17.4721,17.4779,104800.0
2005-08-08 15:55:00,30.2,30.2,30.18,30.2,125600.0,17.4837,17.4837,17.4721,17.4837,125600.0
2005-08-09 09:30:00,30.24,30.27,30.18,30.27,228000.0,17.5069,17.5242,17.4721,17.5242,228000.0
2005-08-09 09:35:00,30.27,30.27,30.22,30.25,145600.0,17.5242,17.5242,17.4953,17.5127,145600.0
2005-08-09 09:40:00,30.26,30.29,30.24,30.25,76600.0,17.5184,17.5358,17.5069,17.5127,76600.0
2005-08-09 09:45:00,30.24,30.25,30.22,30.23,184800.0,17.5069,17.5127,17.4953,17.5011,184800.0
2005-08-09 09:50:00,30.23,30.24,30.22,30.23,106600.0,17.5011,17.5069,17.4953,17.5011,106600.0
2005-08-09 09:55:00,30.23,30.25,30.22,30.24,74200.0,17.5011,17.5127,17.4953,17.5069,74200.0
2005-08-09 10:00:00,30.24,30.25,30.22,30.24,116600.0,17.5069,17.5127,17.4953,17.5069,116600.0
2005-08-09 10:05:00,30.24,30.24,30.21,30.23,90000.0,17.5069,17.5069,17.4895,17.5011,90000.0
2005-08-09 10:10:00,30.22,30.24,30.22,30.23,69200.0,17.4953,17.5069,17.4953,17.5011,69200.0
2005-08-09 10:15:00,30.24,30.24,30.22,30.22,117800.0,17.5069,17.5069,17.4953,17.4953,117800.0
2005-08-09 10:20:00,30.22,30.22,30.2,30.21,217000.0,17.4953,17.4953,17.4837,17.4895,217000.0
2005-08-09 10:25:00,30.21,30.25,30.2,30.24,115400.0,17.4895,17.5127,17.4837,17.5069,115400.0
2005-08-09 10:30:00,30.25,30.27,30.24,30.25,163400.0,17.5127,17.5242,17.5069,17.5127,163400.0
2005-08-09 10:35:00,30.25,30.27,30.24,30.25,58000.0,17.5127,17.5242,17.5069,17.5127,58000.0
2005-08-09 10:40:00,30.27,30.27,30.25,30.25,23600.0,17.5242,17.5242,17.5127,17.5127,23600.0
2005-08-09 10:45:00,30.25,30.27,30.23,30.23,84000.0,17.5127,17.5242,17.5011,17.5011,84000.0
2005-08-09 10:50:00,30.24,30.25,30.22,30.23,53200.0,17.5069,17.5127,17.4953,17.5011,53200.0
2005-08-09 10:55:00,30.24,30.25,30.22,30.23,53400.0,17.5069,17.5127,17.4953,17.5011,53400.0
2005-08-09 11:00:00,30.23,30.24,30.21,30.22,89200.0,17.5011,17.5069,17.4895,17.4953,89200.0
2005-08-09 11:05:00,30.22,30.23,30.22,30.23,19800.0,17.4953,17.5011,17.4953,17.5011,19800.0
2005-08-09 11:10:00,30.23,30.24,30.22,30.23,25800.0,17.5011,17.5069,17.4953,17.5011,25800.0
2005-08-09 11:15:00,30.24,30.24,30.22,30.22,41000.0,17.5069,17.5069,17.4953,17.4953,41000.0
2005-08-09 11:20:00,30.22,30.24,30.22,30.24,44200.0,17.4953,17.5069,17.4953,17.5069,44200.0
2005-08-09 11:25:00,30.24,30.24,30.23,30.23,256400.0,17.5069,17.5069,17.5011,17.5011,256400.0
2005-08-09 11:30:00,30.23,30.23,30.22,30.23,37800.0,17.5011,17.5011,17.4953,17.5011,37800.0
2005-08-09 11:35:00,30.23,30.23,30.23,30.23,202000.0,17.5011,17.5011,17.5011,17.5011,202000.0
2005-08-09 11:40:00,30.23,30.23,30.22,30.22,57800.0,17.5011,17.5011,17.4953,17.4953,57800.0
2005-08-09 11:45:00,30.22,30.23,30.22,30.23,46400.0,17.4953,17.5011,17.4953,17.5011,46400.0
2005-08-09 11:50:00,30.23,30.23,30.22,30.23,12200.0,17.5011,17.5011,17.4953,17.5011,12200.0
2005-08-09 11:55:00,30.23,30.24,30.22,30.23,42000.0,17.5011,17.5069,17.4953,17.5011,42000.0
2005-08-09 12:00:00,30.23,30.23,30.22,30.22,49600.0,17.5011,17.5011,17.4953,17.4953,49600.0
2005-08-09 12:05:00,30.22,30.22,30.22,30.22,48800.0,17.4953,17.4953,17.4953,17.4953,48800.0
2005-08-09 12:10:00,30.22,30.22,30.21,30.22,58600.0,17.4953,17.4953,17.4895,17.4953,58600.0
2005-08-09 12:15:00,30.22,30.23,30.22,30.22,53400.0,17.4953,17.5011,17.4953,17.4953,53400.0
2005-08-09 12:20:00,30.22,30.23,30.22,30.22,123400.0,17.4953,17.5011,17.4953,17.4953,123400.0
2005-08-09 12:25:00,30.22,30.23,30.22,30.22,77000.0,17.4953,17.5011,17.4953,17.4953,77000.0
2005-08-09 12:30:00,30.22,30.23,30.22,30.22,35400.0,17.4953,17.5011,17.4953,17.4953,35400.0
2005-08-09 12:35:00,30.22,30.23,30.22,30.22,159600.0,17.4953,17.5011,17.4953,17.4953,159600.0
2005-08-09 12:40:00,30.21,30.22,30.2,30.21,346600.0,17.4895,17.4953,17.4837,17.4895,346600.0
2005-08-09 12:45:00,30.21,30.21,30.2,30.2,12600.0,17.4895,17.4895,17.4837,17.4837,12600.0
2005-08-09 12:50:00,30.21,30.22,30.2,30.21,20800.0,17.4895,17.4953,17.4837,17.4895,20800.0
2005-08-09 12:55:00,30.21,30.21,30.21,30.21,56000.0,17.4895,17.4895,17.4895,17.4895,56000.0
2005-08-09 13:00:00,30.21,30.21,30.2,30.2,54200.0,17.4895,17.4895,17.4837,17.4837,54200.0
2005-08-09 13:05:00,30.2,30.21,30.2,30.2,40200.0,17.4837,17.4895,17.4837,17.4837,40200.0
2005-08-09 13:10:00,30.2,30.2,30.18,30.18,45400.0,17.4837,17.4837,17.4721,17.4721,45400.0
2005-08-09 13:15:00,30.18,30.18,30.18,30.18,116200.0,17.4721,17.4721,17.4721,17.4721,116200.0
2005-08-09 13:20:00,30.18,30.19,30.18,30.19,38000.0,17.4721,17.4779,17.4721,17.4779,38000.0
2005-08-09 13:25:00,30.18,30.18,30.18,30.18,18000.0,17.4721,17.4721,17.4721,17.4721,18000.0
2005-08-09 13:30:00,30.18,30.19,30.18,30.18,52600.0,17.4721,17.4779,17.4721,17.4721,52600.0
2005-08-09 13:35:00,30.19,30.19,30.18,30.18,64200.0,17.4779,17.4779,17.4721,17.4721,64200.0
2005-08-09 13:40:00,30.19,30.22,30.19,30.21,29600.0,17.4779,17.4953,17.4779,17.4895,29600.0
2005-08-09 13:45:00,30.21,30.22,30.2,30.2,29800.0,17.4895,17.4953,17.4837,17.4837,29800.0
2005-08-09 13:50:00,30.2,30.21,30.2,30.2,23400.0,17.4837,17.4895,17.4837,17.4837,23400.0
2005-08-09 13:55:00,30.21,30.21,30.19,30.2,31200.0,17.4895,17.4895,17.4779,17.4837,31200.0
2005-08-09 14:00:00,30.2,30.2,30.19,30.2,50400.0,17.4837,17.4837,17.4779,17.4837,50400.0
2005-08-09 14:05:00,30.2,30.2,30.19,30.2,29000.0,17.4837,17.4837,17.4779,17.4837,29000.0
2005-08-09 14:10:00,30.2,30.2,30.18,30.18,65800.0,17.4837,17.4837,17.4721,17.4721,65800.0
2005-08-09 14:15:00,30.19,30.21,30.18,30.2,109400.0,17.4779,17.4895,17.4721,17.4837,109400.0
2005-08-09 14:20:00,30.2,30.22,30.18,30.19,148600.0,17.4837,17.4953,17.4721,17.4779,148600.0
2005-08-09 14:25:00,30.21,30.23,30.18,30.2,237800.0,17.4895,17.5011,17.4721,17.4837,237800.0
2005-08-09 14:30:00,30.2,30.24,30.19,30.22,98000.0,17.4837,17.5069,17.4779,17.4953,98000.0
2005-08-09 14:35:00,30.23,30.23,30.2,30.2,51000.0,17.5011,17.5011,17.4837,17.4837,51000.0
2005-08-09 14:40:00,30.21,30.22,30.2,30.2,72600.0,17.4895,17.4953,17.4837,17.4837,72600.0
2005-08-09 14:45:00,30.2,30.21,30.18,30.18,70200.0,17.4837,17.4895,17.4721,17.4721,70200.0
2005-08-09 14:50:00,30.18,30.22,30.18,30.22,85600.0,17.4721,17.4953,17.4721,17.4953,85600.0
2005-08-09 14:55:00,30.21,30.22,30.2,30.21,148400.0,17.4895,17.4953,17.4837,17.4895,148400.0
2005-08-09 15:00:00,30.21,30.21,30.19,30.2,72200.0,17.4895,17.4895,17.4779,17.4837,72200.0
2005-08-09 15:05:00,30.2,30.21,30.2,30.2,57000.0,17.4837,17.4895,17.4837,17.4837,57000.0
2005-08-09 15:10:00,30.2,30.2,30.18,30.18,46400.0,17.4837,17.4837,17.4721,17.4721,46400.0
2005-08-09 15:15:00,30.18,30.18,30.16,30.16,132800.0,17.4721,17.4721,17.4606,17.4606,132800.0
2005-08-09 15:20:00,30.16,30.19,30.16,30.18,53400.0,17.4606,17.4779,17.4606,17.4721,53400.0
2005-08-09 15:25:00,30.18,30.18,30.16,30.17,84400.0,17.4721,17.4721,17.4606,17.4663,84400.0
2005-08-09 15:30:00,30.16,30.17,30.14,30.17,91200.0,17.4606,17.4663,17.449,17.4663,91200.0
2005-08-09 15:35:00,30.17,30.18,30.17,30.18,82200.0,17.4663,17.4721,17.4663,17.4721,82200.0
2005-08-09 15:40:00,30.18,30.18,30.17,30.17,157600.0,17.4721,17.4721,17.4663,17.4663,157600.0
2005-08-09 15:45:00,30.17,30.2,30.16,30.2,239400.0,17.4663,17.4837,17.4606,17.4837,239400.0
2005-08-09 15:50:00,30.2,30.24,30.19,30.24,92800.0,17.4837,17.5069,17.4779,17.5069,92800.0
2005-08-09 15:55:00,30.23,30.25,30.23,30.23,148600.0,17.5011,17.5127,17.5011,17.5011,148600.0
2005-08-10 09:30:00,30.24,30.3,30.24,30.27,234200.0,17.5069,17.5416,17.5069,17.5242,234200.0
2005-08-10 09:35:00,30.27,30.29,30.25,30.27,272600.0,17.5242,17.5358,17.5127,17.5242,272600.0
2005-08-10 09:40:00,30.27,30.28,30.24,30.25,111000.0,17.5242,17.53,17.5069,17.5127,111000.0
2005-08-10 09:45:00,30.25,30.3,30.24,30.29,219800.0,17.5127,17.5416,17.5069,17.5358,219800.0
2005-08-10 09:50:00,30.3,30.32,30.29,30.32,133200.0,17.5416,17.5532,17.5358,17.5532,133200.0
2005-08-10 09:55:00,30.32,30.36,30.32,30.36,128200.0,17.5532,17.5763,17.5532,17.5763,128200.0
2005-08-10 10:00:00,30.36,30.39,30.36,30.39,194800.0,17.5763,17.5937,17.5763,17.5937,194800.0
2005-08-10 10:05:00,30.39,30.42,30.39,30.4,98000.0,17.5937,17.6111,17.5937,17.5995,98000.0
2005-08-10 10:10:00,30.4,30.4,30.36,30.37,44000.0,17.5995,17.5995,17.5763,17.5821,44000.0
2005-08-10 10:15:00,30.38,30.4,30.36,30.36,200400.0,17.5879,17.5995,17.5763,17.5763,200400.0
2005-08-10 10:20:00,30.37,30.41,30.37,30.39,104800.0,17.5821,17.6053,17.5821,17.5937,104800.0
2005-08-10 10:25:00,30.39,30.41,30.39,30.4,68600.0,17.5937,17.6053,17.5937,17.5995,68600.0
2005-08-10 10:30:00,30.4,30.44,30.4,30.43,216000.0,17.5995,17.6227,17.5995,17.6169,216000.0
2005-08-10 10:35:00,30.43,30.43,30.42,30.43,68800.0,17.6169,17.6169,17.6111,17.6169,68800.0
2005-08-10 10:40:00,30.43,30.43,30.41,30.41,131000.0,17.6169,17.6169,17.6053,17.6053,131000.0
2005-08-10 10:45:00,30.41,30.47,30.4,30.47,120200.0,17.6053,17.64,17.5995,17.64,120200.0
2005-08-10 10:50:00,30.47,30.48,30.43,30.44,48800.0,17.64,17.6458,17.6169,17.6227,48800.0
2005-08-10 10:55:00,30.44,30.44,30.43,30.43,34600.0,17.6227,17.6227,17.6169,17.6169,34600.0
2005-08-10 11:00:00,30.43,30.44,30.41,30.42,36200.0,17.6169,17.6227,17.6053,17.6111,36200.0
2005-08-10 11:05:00,30.41,30.41,30.39,30.4,43800.0,17.6053,17.6053,17.5937,17.5995,43800.0
2005-08-10 11:10:00,30.4,30.42,30.4,30.42,29200.0,17.5995,17.6111,17.5995,17.6111,29200.0
2005-08-10 11:15:00,30.42,30.43,30.41,30.41,36400.0,17.6111,17.6169,17.6053,17.6053,36400.0
2005-08-10 11:20:00,30.41,30.42,30.41,30.41,36200.0,17.6053,17.6111,17.6053,17.6053,36200.0
2005-08-10 11:25:00,30.41,30.42,30.4,30.41,37200.0,17.6053,17.6111,17.5995,17.6053,37200.0
2005-08-10 11:30:00,30.41,30.46,30.41,30.45,76600.0,17.6053,17.6342,17.6053,17.6284,76600.0
2005-08-10 11:35:00,30.45,30.46,30.41,30.42,66200.0,17.6284,17.6342,17.6053,17.6111,66200.0
2005-08-10 11:40:00,30.42,30.42,30.38,30.38,51800.0,17.6111,17.6111,17.5879,17.5879,51800.0
2005-08-10 11:45:00,30.38,30.39,30.38,30.38,78600.0,17.5879,17.5937,17.5879,17.5879,78600.0
2005-08-10 11:50:00,30.38,30.38,30.36,30.36,60600.0,17.5879,17.5879,17.5763,17.5763,60600.0
2005-08-10 11:55:00,30.36,30.36,30.36,30.36,74600.0,17.5763,17.5763,17.5763,17.5763,74600.0
2005-08-10 12:00:00,30.36,30.36,30.36,30.36,28800.0,17.5763,17.5763,17.5763,17.5763,28800.0
2005-08-10 12:05:00,30.36,30.36,30.36,30.36,52400.0,17.5763,17.5763,17.5763,17.5763,52400.0
2005-08-10 12:10:00,30.36,30.36,30.36,30.36,45200.0,17.5763,17.5763,17.5763,17.5763,45200.0
2005-08-10 12:15:00,30.36,30.37,30.36,30.36,35600.0,17.5763,17.5821,17.5763,17.5763,35600.0
2005-08-10 12:20:00,30.36,30.37,30.36,30.36,301000.0,17.5763,17.5821,17.5763,17.5763,301000.0
2005-08-10 12:25:00,30.36,30.37,30.36,30.37,22400.0,17.5763,17.5821,17.5763,17.5821,22400.0
2005-08-10 12:30:00,30.37,30.37,30.35,30.35,145800.0,17.5821,17.5821,17.5705,17.5705,145800.0
2005-08-10 12:35:00,30.35,30.36,30.27,30.3,149400.0,17.5705,17.5763,17.5242,17.5416,149400.0
2005-08-10 12:40:00,30.3,30.32,30.3,30.31,141600.0,17.5416,17.5532,17.5416,17.5474,141600.0
2005-08-10 12:45:00,30.31,30.33,30.29,30.33,121200.0,17.5474,17.559,17.5358,17.559,121200.0
2005-08-10 12:50:00,30.33,30.35,30.32,30.34,54200.0,17.559,17.5705,17.5532,17.5648,54200.0
2005-08-10 12:55:00,30.34,30.34,30.32,30.33,43000.0,17.5648,17.5648,17.5532,17.559,43000.0
2005-08-10 13:00:00,30.33,30.34,30.33,30.34,46400.0,17.559,17.5648,17.559,17.5648,46400.0
2005-08-10 13:05:00,30.34,30.36,30.34,30.34,78000.0,17.5648,17.5763,17.5648,17.5648,78000.0
2005-08-10 13:10:00,30.34,30.34,30.29,30.32,70400.0,17.5648,17.5648,17.5358,17.5532,70400.0
2005-08-10 13:15:00,30.32,30.34,30.31,30.34,39400.0,17.5532,17.5648,17.5474,17.5648,39400.0
2005-08-10 13:20:00,30.34,30.35,30.32,30.33,48600.0,17.5648,17.5705,17.5532,17.559,48600.0
2005-08-10 13:25:00,30.33,30.34,30.3,30.34,71000.0,17.559,17.5648,17.5416,17.5648,71000.0
2005-08-10 13:30:00,30.34,30.35,30.34,30.34,52000.0,17.5648,17.5705,17.5648,17.5648,52000.0
2005-08-10 13:35:00,30.35,30.37,30.34,30.34,54800.0,17.5705,17.5821,17.5648,17.5648,54800.0
2005-08-10 13:40:00,30.34,30.34,30.31,30.31,44400.0,17.5648,17.5648,17.5474,17.5474,44400.0
2005-08-10 13:45:00,30.31,30.31,30.28,30.29,50000.0,17.5474,17.5474,17.53,17.5358,50000.0
2005-08-10 13:50:00,30.3,30.32,30.29,30.3,67200.0,17.5416,17.5532,17.5358,17.5416,67200.0
2005-08-10 13:55:00,30.3,30.31,30.26,30.27,115400.0,17.5416,17.5474,17.5184,17.5242,115400.0
2005-08-10 14:00:00,30.27,30.28,30.25,30.27,62400.0,17.5242,17.53,17.5127,17.5242,62400.0
2005-08-10 14:05:00,30.27,30.27,30.2,30.21,346200.0,17.5242,17.5242,17.4837,17.4895,346200.0
2005-08-10 14:10:00,30.21,30.21,30.17,30.17,163400.0,17.4895,17.4895,17.4663,17.4663,163400.0
2005-08-10 14:15:00,30.17,30.23,30.16,30.21,53400.0,17.4663,17.5011,17.4606,17.4895,53400.0
2005-08-10 14:20:00,30.22,30.22,30.15,30.15,115600.0,17.4953,17.4953,17.4548,17.4548,115600.0
2005-08-10 14:25:00,30.14,30.15,30.1,30.13,123000.0,17.449,17.4548,17.4258,17.4432,123000.0
2005-08-10 14:30:00,30.13,30.15,30.12,30.15,78800.0,17.4432,17.4548,17.4374,17.4548,78800.0
2005-08-10 14:35:00,30.15,30.19,30.14,30.17,218600.0,17.4548,17.4779,17.449,17.4663,218600.0
2005-08-10 14:40:00,30.17,30.2,30.16,30.2,95400.0,17.4663,17.4837,17.4606,17.4837,95400.0
2005-08-10 14:45:00,30.2,30.21,30.19,30.2,75400.0,17.4837,17.4895,17.4779,17.4837,75400.0
2005-08-10 14:50:00,30.2,30.2,30.17,30.18,91000.0,17.4837,17.4837,17.4663,17.4721,91000.0
2005-08-10 14:55:00,30.18,30.19,30.16,30.18,82200.0,17.4721,17.4779,17.4606,17.4721,82200.0
2005-08-10 15:00:00,30.18,30.18,30.16,30.17,144600.0,17.4721,17.4721,17.4606,17.4663,144600.0
2005-08-10 15:05:00,30.17,30.17,30.13,30.14,203800.0,17.4663,17.4663,17.4432,17.449,203800.0
2005-08-10 15:10:00,30.14,30.14,30.09,30.09,178800.0,17.449,17.449,17.42,17.42,178800.0
2005-08-10 15:15:00,30.09,30.11,30.08,30.08,131000.0,17.42,17.4316,17.4142,17.4142,131000.0
2005-08-10 15:20:00,30.08,30.09,30.05,30.06,103200.0,17.4142,17.42,17.3969,17.4027,103200.0
2005-08-10 15:25:00,30.06,30.1,30.05,30.06,145600.0,17.4027,17.4258,17.3969,17.4027,145600.0
2005-08-10 15:30:00,30.05,30.11,30.05,30.11,127600.0,17.3969,17.4316,17.3969,17.4316,127600.0
2005-08-10 15:35:00,30.11,30.13,30.07,30.08,188400.0,17.4316,17.4432,17.4084,17.4142,188400.0
2005-08-10 15:40:00,30.08,30.11,30.08,30.1,264200.0,17.4142,17.4316,17.4142,17.4258,264200.0
2005-08-10 15:45:00,30.1,30.12,30.1,30.11,155600.0,17.4258,17.4374,17.4258,17.4316,155600.0
2005-08-10 15:50:00,30.11,30.15,30.11,30.11,130200.0,17.4316,17.4548,17.4316,17.4316,130200.0
2005-08-10 15:55:00,30.11,30.18,30.11,30.16,214600.0,17.4316,17.4721,17.4316,17.4606,214600.0
2005-08-11 09:30:00,30.16,30.16,30.14,30.15,179600.0,17.4606,17.4606,17.449,17.4548,179600.0
2005-08-11 09:35:00,30.17,30.23,30.15,30.22,71000.0,17.4663,17.5011,17.4548,17.4953,71000.0
2005-08-11 09:40:00,30.22,30.23,30.18,30.21,32000.0,17.4953,17.5011,17.4721,17.4895,32000.0
2005-08-11 09:45:00,30.21,30.21,30.18,30.2,36400.0,17.4895,17.4895,17.4721,17.4837,36400.0
2005-08-11 09:50:00,30.2,30.24,30.2,30.2,22600.0,17.4837,17.5069,17.4837,17.4837,22600.0
2005-08-11 09:55:00,30.2,30.22,30.2,30.21,31600.0,17.4837,17.4953,17.4837,17.4895,31600.0
2005-08-11 10:00:00,30.21,30.22,30.18,30.2,88800.0,17.4895,17.4953,17.4721,17.4837,88800.0
2005-08-11 10:05:00,30.2,30.23,30.18,30.21,39600.0,17.4837,17.5011,17.4721,17.4895,39600.0
2005-08-11 10:10:00,30.21,30.23,30.2,30.23,69200.0,17.4895,17.5011,17.4837,17.5011,69200.0
2005-08-11 10:15:00,30.23,30.26,30.23,30.25,75000.0,17.5011,17.5184,17.5011,17.5127,75000.0
2005-08-11 10:20:00,30.25,30.29,30.25,30.29,57600.0,17.5127,17.5358,17.5127,17.5358,57600.0
2005-08-11 10:25:00,30.29,30.29,30.28,30.28,61600.0,17.5358,17.5358,17.53,17.53,61600.0
2005-08-11 10:30:00,30.28,30.29,30.27,30.28,46200.0,17.53,17.5358,17.5242,17.53,46200.0
2005-08-11 10:35:00,30.28,30.29,30.25,30.27,66600.0,17.53,17.5358,17.5127,17.5242,66600.0
2005-08-11 10:40:00,30.26,30.27,30.25,30.25,36600.0,17.5184,17.5242,17.5127,17.5127,36600.0
2005-08-11 10:45:00,30.25,30.25,30.22,30.23,72800.0,17.5127,17.5127,17.4953,17.5011,72800.0
2005-08-11 10:50:00,30.23,30.24,30.23,30.24,272400.0,17.5011,17.5069,17.5011,17.5069,272400.0
2005-08-11 10:55:00,30.24,30.24,30.21,30.22,55400.0,17.5069,17.5069,17.4895,17.4953,55400.0
2005-08-11 11:00:00,30.22,30.24,30.21,30.23,37000.0,17.4953,17.5069,17.4895,17.5011,37000.0
2005-08-11 11:05:00,30.23,30.23,30.18,30.18,71000.0,17.5011,17.5011,17.4721,17.4721,71000.0
2005-08-11 11:10:00,30.18,30.18,30.15,30.15,114600.0,17.4721,17.4721,17.4548,17.4548,114600.0
2005-08-11 11:15:00,30.15,30.16,30.14,30.16,106600.0,17.4548,17.4606,17.449,17.4606,106600.0
2005-08-11 11:20:00,30.16,30.17,30.15,30.15,62800.0,17.4606,17.4663,17.4548,17.4548,62800.0
2005-08-11 11:25:00,30.16,30.16,30.13,30.16,61200.0,17.4606,17.4606,17.4432,17.4606,61200.0
2005-08-11 11:30:00,30.16,30.16,30.14,30.16,72000.0,17.4606,17.4606,17.449,17.4606,72000.0
2005-08-11 11:35:00,30.15,30.16,30.11,30.15,62600.0,17.4548,17.4606,17.4316,17.4548,62600.0
2005-08-11 11:40:00,30.15,30.18,30.15,30.16,92800.0,17.4548,17.4721,17.4548,17.4606,92800.0
2005-08-11 11:45:00,30.16,30.18,30.16,30.18,67800.0,17.4606,17.4721,17.4606,17.4721,67800.0
2005-08-11 11:50:00,30.18,30.19,30.18,30.18,15800.0,17.4721,17.4779,17.4721,17.4721,15800.0
2005-08-11 11:55:00,30.19,30.19,30.18,30.18,45400.0,17.4779,17.4779,17.4721,17.4721,45400.0
2005-08-11 12:00:00,30.18,30.21,30.18,30.21,81400.0,17.4721,17.4895,17.4721,17.4895,81400.0
2005-08-11 12:05:00,30.21,30.21,30.2,30.21,49600.0,17.4895,17.4895,17.4837,17.4895,49600.0
2005-08-11 12:10:00,30.2,30.21,30.19,30.2,54800.0,17.4837,17.4895,17.4779,17.4837,54800.0
2005-08-11 12:15:00,30.19,30.19,30.16,30.16,78400.0,17.4779,17.4779,17.4606,17.4606,78400.0
2005-08-11 12:20:00,30.16,30.17,30.15,30.17,81200.0,17.4606,17.4663,17.4548,17.4663,81200.0
2005-08-11 12:25:00,30.17,30.17,30.16,30.17,57600.0,17.4663,17.4663,17.4606,17.4663,57600.0
2005-08-11 12:30:00,30.16,30.17,30.15,30.16,65800.0,17.4606,17.4663,17.4548,17.4606,65800.0
2005-08-11 12:35:00,30.16,30.17,30.16,30.17,29000.0,17.4606,17.4663,17.4606,17.4663,29000.0
2005-08-11 12:40:00,30.17,30.18,30.17,30.18,41800.0,17.4663,17.4721,17.4663,17.4721,41800.0
2005-08-11 12:45:00,30.17,30.18,30.17,30.18,15600.0,17.4663,17.4721,17.4663,17.4721,15600.0
2005-08-11 12:50:00,30.18,30.2,30.18,30.2,48600.0,17.4721,17.4837,17.4721,17.4837,48600.0
2005-08-11 12:55:00,30.2,30.21,30.2,30.21,23600.0,17.4837,17.4895,17.4837,17.4895,23600.0
2005-08-11 13:00:00,30.2,30.23,30.18,30.18,93400.0,17.4837,17.5011,17.4721,17.4721,93400.0
2005-08-11 13:05:00,30.19,30.21,30.18,30.2,48200.0,17.4779,17.4895,17.4721,17.4837,48200.0
2005-08-11 13:10:00,30.2,30.2,30.18,30.18,43800.0,17.4837,17.4837,17.4721,17.4721,43800.0
2005-08-11 13:15:00,30.18,30.19,30.18,30.19,35200.0,17.4721,17.4779,17.4721,17.4779,35200.0
2005-08-11 13:20:00,30.19,30.21,30.18,30.21,54200.0,17.4779,17.4895,17.4721,17.4895,54200.0
2005-08-11 13:25:00,30.21,30.21,30.2,30.2,16800.0,17.4895,17.4895,17.4837,17.4837,16800.0
2005-08-11 13:30:00,30.2,30.2,30.19,30.19,20000.0,17.4837,17.4837,17.4779,17.4779,20000.0
2005-08-11 13:35:00,30.19,30.2,30.18,30.2,72600.0,17.4779,17.4837,17.4721,17.4837,72600.0
2005-08-11 13:40:00,30.2,30.21,30.18,30.19,57000.0,17.4837,17.4895,17.4721,17.4779,57000.0
2005-08-11 13:45:00,30.19,30.22,30.19,30.21,49200.0,17.4779,17.4953,17.4779,17.4895,49200.0
2005-08-11 13:50:00,30.21,30.21,30.19,30.21,31200.0,17.4895,17.4895,17.4779,17.4895,31200.0
2005-08-11 13:55:00,30.21,30.23,30.21,30.22,20600.0,17.4895,17.5011,17.4895,17.4953,20600.0
2005-08-11 14:00:00,30.22,30.22,30.2,30.2,49000.0,17.4953,17.4953,17.4837,17.4837,49000.0
2005-08-11 14:05:00,30.2,30.22,30.2,30.21,59800.0,17.4837,17.4953,17.4837,17.4895,59800.0
2005-08-11 14:10:00,30.21,30.21,30.16,30.18,114400.0,17.4895,17.4895,17.4606,17.4721,114400.0
2005-08-11 14:15:00,30.18,30.21,30.17,30.21,63600.0,17.4721,17.4895,17.4663,17.4895,63600.0
2005-08-11 14:20:00,30.21,30.21,30.18,30.18,44200.0,17.4895,17.4895,17.4721,17.4721,44200.0
2005-08-11 14:25:00,30.18,30.2,30.18,30.2,68200.0,17.4721,17.4837,17.4721,17.4837,68200.0
2005-08-11 14:30:00,30.2,30.21,30.19,30.2,105400.0,17.4837,17.4895,17.4779,17.4837,105400.0
2005-08-11 14:35:00,30.2,30.2,30.18,30.18,57800.0,17.4837,17.4837,17.4721,17.4721,57800.0
2005-08-11 14:40:00,30.18,30.2,30.18,30.18,107200.0,17.4721,17.4837,17.4721,17.4721,107200.0
2005-08-11 14:45:00,30.18,30.2,30.18,30.19,44800.0,17.4721,17.4837,17.4721,17.4779,44800.0
2005-08-11 14:50:00,30.2,30.2,30.18,30.18,116200.0,17.4837,17.4837,17.4721,17.4721,116200.0
2005-08-11 14:55:00,30.18,30.2,30.17,30.19,36600.0,17.4721,17.4837,17.4663,17.4779,36600.0
2005-08-11 15:00:00,30.19,30.19,30.17,30.18,75600.0,17.4779,17.4779,17.4663,17.4721,75600.0
2005-08-11 15:05:00,30.18,30.21,30.18,30.2,152000.0,17.4721,17.4895,17.4721,17.4837,152000.0
2005-08-11 15:10:00,30.2,30.23,30.19,30.22,77000.0,17.4837,17.5011,17.4779,17.4953,77000.0
2005-08-11 15:15:00,30.22,30.27,30.22,30.25,203400.0,17.4953,17.5242,17.4953,17.5127,203400.0
2005-08-11 15:20:00,30.25,30.25,30.23,30.23,173200.0,17.5127,17.5127,17.5011,17.5011,173200.0
2005-08-11 15:25:00,30.24,30.24,30.23,30.24,153200.0,17.5069,17.5069,17.5011,17.5069,153200.0
2005-08-11 15:30:00,30.23,30.25,30.22,30.23,256000.0,17.5011,17.5127,17.4953,17.5011,256000.0
2005-08-11 15:35:00,30.23,30.25,30.22,30.23,190000.0,17.5011,17.5127,17.4953,17.5011,190000.0
2005-08-11 15:40:00,30.23,30.25,30.23,30.23,176200.0,17.5011,17.5127,17.5011,17.5011,176200.0
2005-08-11 15:45:00,30.23,30.23,30.22,30.22,129800.0,17.5011,17.5011,17.4953,17.4953,129800.0
2005-08-11 15:50:00,30.22,30.23,30.2,30.21,154800.0,17.4953,17.5011,17.4837,17.4895,154800.0
2005-08-11 15:55:00,30.21,30.25,30.2,30.23,173800.0,17.4895,17.5127,17.4837,17.5011,173800.0
2005-08-12 09:30:00,30.17,30.18,30.17,30.18,156200.0,17.4663,17.4721,17.4663,17.4721,156200.0
2005-08-12 09:35:00,30.18,30.23,30.18,30.22,30400.0,17.4721,17.5011,17.4721,17.4953,30400.0
2005-08-12 09:40:00,30.22,30.22,30.18,30.18,79400.0,17.4953,17.4953,17.4721,17.4721,79400.0
2005-08-12 09:45:00,30.18,30.18,30.15,30.16,52000.0,17.4721,17.4721,17.4548,17.4606,52000.0
2005-08-12 09:50:00,30.15,30.18,30.15,30.17,80200.0,17.4548,17.4721,17.4548,17.4663,80200.0
2005-08-12 09:55:00,30.17,30.17,30.16,30.16,25800.0,17.4663,17.4663,17.4606,17.4606,25800.0
2005-08-12 10:00:00,30.16,30.17,30.15,30.15,57000.0,17.4606,17.4663,17.4548,17.4548,57000.0
2005-08-12 10:05:00,30.15,30.17,30.13,30.15,49800.0,17.4548,17.4663,17.4432,17.4548,49800.0
2005-08-12 10:10:00,30.15,30.18,30.14,30.17,52200.0,17.4548,17.4721,17.449,17.4663,52200.0
2005-08-12 10:15:00,30.17,30.18,30.15,30.17,42400.0,17.4663,17.4721,17.4548,17.4663,42400.0
2005-08-12 10:20:00,30.17,30.18,30.16,30.18,25200.0,17.4663,17.4721,17.4606,17.4721,25200.0
2005-08-12 10:25:00,30.18,30.21,30.17,30.2,71000.0,17.4721,17.4895,17.4663,17.4837,71000.0
2005-08-12 10:30:00,30.2,30.2,30.17,30.18,48200.0,17.4837,17.4837,17.4663,17.4721,48200.0
2005-08-12 10:35:00,30.18,30.18,30.16,30.17,37000.0,17.4721,17.4721,17.4606,17.4663,37000.0
2005-08-12 10:40:00,30.17,30.18,30.16,30.18,39600.0,17.4663,17.4721,17.4606,17.4721,39600.0
2005-08-12 10:45:00,30.18,30.18,30.16,30.18,30400.0,17.4721,17.4721,17.4606,17.4721,30400.0
2005-08-12 10:50:00,30.17,30.2,30.17,30.2,18200.0,17.4663,17.4837,17.4663,17.4837,18200.0
2005-08-12 10:55:00,30.2,30.21,30.17,30.18,59400.0,17.4837,17.4895,17.4663,17.4721,59400.0
2005-08-12 11:00:00,30.18,30.21,30.18,30.2,34800.0,17.4721,17.4895,17.4721,17.4837,34800.0
2005-08-12 11:05:00,30.2,30.21,30.18,30.18,35600.0,17.4837,17.4895,17.4721,17.4721,35600.0
2005-08-12 11:10:00,30.18,30.18,30.15,30.15,83800.0,17.4721,17.4721,17.4548,17.4548,83800.0
2005-08-12 11:15:00,30.15,30.17,30.15,30.16,42800.0,17.4548,17.4663,17.4548,17.4606,42800.0
2005-08-12 11:20:00,30.16,30.17,30.15,30.15,74400.0,17.4606,17.4663,17.4548,17.4548,74400.0
2005-08-12 11:25:00,30.15,30.16,30.13,30.13,95200.0,17.4548,17.4606,17.4432,17.4432,95200.0
2005-08-12 11:30:00,30.13,30.13,30.11,30.13,106000.0,17.4432,17.4432,17.4316,17.4432,106000.0
2005-08-12 11:35:00,30.12,30.13,30.11,30.13,58400.0,17.4374,17.4432,17.4316,17.4432,58400.0
2005-08-12 11:40:00,30.13,30.13,30.09,30.1,63200.0,17.4432,17.4432,17.42,17.4258,63200.0
2005-08-12 11:45:00,30.1,30.11,30.09,30.11,33800.0,17.4258,17.4316,17.42,17.4316,33800.0
2005-08-12 11:50:00,30.11,30.11,30.07,30.07,109600.0,17.4316,17.4316,17.4084,17.4084,109600.0
2005-08-12 11:55:00,30.07,30.08,30.05,30.07,109600.0,17.4084,17.4142,17.3969,17.4084,109600.0
2005-08-12 12:00:00,30.07,30.08,30.05,30.05,52000.0,17.4084,17.4142,17.3969,17.3969,52000.0
2005-08-12 12:05:00,30.06,30.07,30.05,30.06,21000.0,17.4027,17.4084,17.3969,17.4027,21000.0
2005-08-12 12:10:00,30.06,30.08,30.05,30.08,33800.0,17.4027,17.4142,17.3969,17.4142,33800.0
2005-08-12 12:15:00,30.07,30.07,30.05,30.05,26200.0,17.4084,17.4084,17.3969,17.3969,26200.0
2005-08-12 12:20:00,30.05,30.06,30.05,30.05,42200.0,17.3969,17.4027,17.3969,17.3969,42200.0
2005-08-12 12:25:00,30.05,30.05,30.03,30.03,68200.0,17.3969,17.3969,17.3853,17.3853,68200.0
2005-08-12 12:30:00,30.03,30.06,30.02,30.06,25200.0,17.3853,17.4027,17.3795,17.4027,25200.0
2005-08-12 12:35:00,30.05,30.05,30.02,30.03,26400.0,17.3969,17.3969,17.3795,17.3853,26400.0
2005-08-12 12:40:00,30.03,30.05,30.02,30.04,38800.0,17.3853,17.3969,17.3795,17.3911,38800.0
2005-08-12 12:45:00,30.04,30.09,30.04,30.07,40600.0,17.3911,17.42,17.3911,17.4084,40600.0
2005-08-12 12:50:00,30.07,30.07,30.02,30.03,40800.0,17.4084,17.4084,17.3795,17.3853,40800.0
2005-08-12 12:55:00,30.02,30.05,30.02,30.05,36800.0,17.3795,17.3969,17.3795,17.3969,36800.0
2005-08-12 13:00:00,30.05,30.06,30.02,30.02,24600.0,17.3969,17.4027,17.3795,17.3795,24600.0
2005-08-12 13:05:00,30.02,30.03,30.0,30.0,54600.0,17.3795,17.3853,17.3679,17.3679,54600.0
2005-08-12 13:10:00,30.01,30.02,30.0,30.02,42400.0,17.3737,17.3795,17.3679,17.3795,42400.0
2005-08-12 13:15:00,30.02,30.04,30.02,30.04,35000.0,17.3795,17.3911,17.3795,17.3911,35000.0
2005-08-12 13:20:00,30.04,30.04,30.03,30.03,24000.0,17.3911,17.3911,17.3853,17.3853,24000.0
2005-08-12 13:25:00,30.03,30.04,30.03,30.04,10600.0,17.3853,17.3911,17.3853,17.3911,10600.0
2005-08-12 13:30:00,30.03,30.04,30.0,30.01,38000.0,17.3853,17.3911,17.3679,17.3737,38000.0
2005-08-12 13:35:00,30.0,30.01,30.0,30.01,45000.0,17.3679,17.3737,17.3679,17.3737,45000.0
2005-08-12 13:40:00,30.01,30.03,30.01,30.02,51800.0,17.3737,17.3853,17.3737,17.3795,51800.0
2005-08-12 13:45:00,30.02,30.04,30.02,30.03,24600.0,17.3795,17.3911,17.3795,17.3853,24600.0
2005-08-12 13:50:00,30.03,30.05,30.03,30.05,68400.0,17.3853,17.3969,17.3853,17.3969,68400.0
2005-08-12 13:55:00,30.05,30.05,30.05,30.05,28400.0,17.3969,17.3969,17.3969,17.3969,28400.0
2005-08-12 14:00:00,30.05,30.07,30.05,30.07,95400.0,17.3969,17.4084,17.3969,17.4084,95400.0
2005-08-12 14:05:00,30.06,30.08,30.05,30.07,34600.0,17.4027,17.4142,17.3969,17.4084,34600.0
2005-08-12 14:10:00,30.07,30.07,30.05,30.05,50400.0,17.4084,17.4084,17.3969,17.3969,50400.0
2005-08-12 14:15:00,30.05,30.07,30.05,30.07,69800.0,17.3969,17.4084,17.3969,17.4084,69800.0
2005-08-12 14:20:00,30.07,30.09,30.05,30.06,71600.0,17.4084,17.42,17.3969,17.4027,71600.0
2005-08-12 14:25:00,30.06,30.07,30.06,30.07,16400.0,17.4027,17.4084,17.4027,17.4084,16400.0
2005-08-12 14:30:00,30.07,30.08,30.06,30.07,16600.0,17.4084,17.4142,17.4027,17.4084,16600.0
2005-08-12 14:35:00,30.08,30.1,30.08,30.09,52600.0,17.4142,17.4258,17.4142,17.42,52600.0
2005-08-12 14:40:00,30.09,30.1,30.08,30.09,139600.0,17.42,17.4258,17.4142,17.42,139600.0
2005-08-12 14:45:00,30.09,30.1,30.09,30.1,47000.0,17.42,17.4258,17.42,17.4258,47000.0
2005-08-12 14:50:00,30.1,30.12,30.1,30.1,69600.0,17.4258,17.4374,17.4258,17.4258,69600.0
2005-08-12 14:55:00,30.1,30.11,30.1,30.1,20200.0,17.4258,17.4316,17.4258,17.4258,20200.0
2005-08-12 15:00:00,30.1,30.11,30.1,30.1,30400.0,17.4258,17.4316,17.4258,17.4258,30400.0
2005-08-12 15:05:00,30.1,30.1,30.09,30.1,24000.0,17.4258,17.4258,17.42,17.4258,24000.0
2005-08-12 15:10:00,30.09,30.12,30.09,30.11,31600.0,17.42,17.4374,17.42,17.4316,31600.0
2005-08-12 15:15:00,30.11,30.11,30.1,30.11,53400.0,17.4316,17.4316,17.4258,17.4316,53400.0
2005-08-12 15:20:00,30.11,30.17,30.11,30.15,128600.0,17.4316,17.4663,17.4316,17.4548,128600.0
2005-08-12 15:25:00,30.15,30.16,30.14,30.16,118200.0,17.4548,17.4606,17.449,17.4606,118200.0
2005-08-12 15:30:00,30.16,30.18,30.16,30.17,149200.0,17.4606,17.4721,17.4606,17.4663,149200.0
2005-08-12 15:35:00,30.17,30.21,30.17,30.2,85600.0,17.4663,17.4895,17.4663,17.4837,85600.0
2005-08-12 15:40:00,30.2,30.2,30.16,30.17,82000.0,17.4837,17.4837,17.4606,17.4663,82000.0
2005-08-12 15:45:00,30.17,30.17,30.13,30.14,65800.0,17.4663,17.4663,17.4432,17.449,65800.0
2005-08-12 15:50:00,30.14,30.14,30.13,30.14,47800.0,17.449,17.449,17.4432,17.449,47800.0
2005-08-12 15:55:00,30.14,30.14,30.09,30.1,131600.0,17.449,17.449,17.42,17.4258,131600.0
2005-08-15 09:30:00,30.09,30.15,30.09,30.14,107600.0,17.42,17.4548,17.42,17.449,107600.0
2005-08-15 09:35:00,30.14,30.2,30.14,30.18,56000.0,17.449,17.4837,17.449,17.4721,56000.0
2005-08-15 09:40:00,30.18,30.18,30.11,30.11,73000.0,17.4721,17.4721,17.4316,17.4316,73000.0
2005-08-15 09:45:00,30.11,30.11,30.03,30.03,182800.0,17.4316,17.4316,17.3853,17.3853,182800.0
2005-08-15 09:50:00,30.03,30.06,30.03,30.03,149800.0,17.3853,17.4027,17.3853,17.3853,149800.0
2005-08-15 09:55:00,30.03,30.07,30.03,30.06,74400.0,17.3853,17.4084,17.3853,17.4027,74400.0
2005-08-15 10:00:00,30.07,30.08,30.06,30.08,57800.0,17.4084,17.4142,17.4027,17.4142,57800.0
2005-08-15 10:05:00,30.07,30.08,30.06,30.06,53000.0,17.4084,17.4142,17.4027,17.4027,53000.0
2005-08-15 10:10:00,30.06,30.07,30.06,30.06,61000.0,17.4027,17.4084,17.4027,17.4027,61000.0
2005-08-15 10:15:00,30.06,30.06,30.05,30.06,72200.0,17.4027,17.4027,17.3969,17.4027,72200.0
2005-08-15 10:20:00,30.06,30.07,30.06,30.06,44400.0,17.4027,17.4084,17.4027,17.4027,44400.0
2005-08-15 10:25:00,30.06,30.08,30.06,30.06,100000.0,17.4027,17.4142,17.4027,17.4027,100000.0
2005-08-15 10:30:00,30.06,30.07,30.06,30.07,34800.0,17.4027,17.4084,17.4027,17.4084,34800.0
2005-08-15 10:35:00,30.07,30.08,30.07,30.07,31600.0,17.4084,17.4142,17.4084,17.4084,31600.0
2005-08-15 10:40:00,30.07,30.08,30.07,30.08,154400.0,17.4084,17.4142,17.4084,17.4142,154400.0
2005-08-15 10:45:00,30.08,30.08,30.06,30.06,38000.0,17.4142,17.4142,17.4027,17.4027,38000.0
2005-08-15 10:50:00,30.06,30.06,30.05,30.06,493600.0,17.4027,17.4027,17.3969,17.4027,493600.0
2005-08-15 10:55:00,30.06,30.07,30.05,30.07,40000.0,17.4027,17.4084,17.3969,17.4084,40000.0
2005-08-15 11:00:00,30.07,30.1,30.07,30.07,69400.0,17.4084,17.4258,17.4084,17.4084,69400.0
2005-08-15 11:05:00,30.07,30.11,30.07,30.11,46400.0,17.4084,17.4316,17.4084,17.4316,46400.0
2005-08-15 11:10:00,30.11,30.14,30.11,30.13,51800.0,17.4316,17.449,17.4316,17.4432,51800.0
2005-08-15 11:15:00,30.13,30.13,30.09,30.1,77000.0,17.4432,17.4432,17.42,17.4258,77000.0
2005-08-15 11:20:00,30.1,30.11,30.1,30.1,28800.0,17.4258,17.4316,17.4258,17.4258,28800.0
2005-08-15 11:25:00,30.1,30.11,30.1,30.11,25000.0,17.4258,17.4316,17.4258,17.4316,25000.0
2005-08-15 11:30:00,30.11,30.11,30.08,30.08,59800.0,17.4316,17.4316,17.4142,17.4142,59800.0
2005-08-15 11:35:00,30.08,30.1,30.08,30.09,41000.0,17.4142,17.4258,17.4142,17.42,41000.0
2005-08-15 11:40:00,30.09,30.09,30.07,30.08,58800.0,17.42,17.42,17.4084,17.4142,58800.0
2005-08-15 11:45:00,30.08,30.1,30.08,30.1,80600.0,17.4142,17.4258,17.4142,17.4258,80600.0
2005-08-15 11:50:00,30.1,30.13,30.1,30.11,55800.0,17.4258,17.4432,17.4258,17.4316,55800.0
2005-08-15 11:55:00,30.11,30.13,30.11,30.13,51400.0,17.4316,17.4432,17.4316,17.4432,51400.0
2005-08-15 12:00:00,30.13,30.15,30.13,30.15,23400.0,17.4432,17.4548,17.4432,17.4548,23400.0
2005-08-15 12:05:00,30.15,30.16,30.14,30.15,80800.0,17.4548,17.4606,17.449,17.4548,80800.0
2005-08-15 12:10:00,30.15,30.17,30.14,30.17,50000.0,17.4548,17.4663,17.449,17.4663,50000.0
2005-08-15 12:15:00,30.17,30.21,30.17,30.21,130800.0,17.4663,17.4895,17.4663,17.4895,130800.0
2005-08-15 12:20:00,30.21,30.25,30.21,30.24,100200.0,17.4895,17.5127,17.4895,17.5069,100200.0
2005-08-15 12:25:00,30.25,30.29,30.24,30.27,106800.0,17.5127,17.5358,17.5069,17.5242,106800.0
2005-08-15 12:30:00,30.28,30.32,30.28,30.32,83600.0,17.53,17.5532,17.53,17.5532,83600.0
2005-08-15 12:35:00,30.32,30.35,30.32,30.34,77400.0,17.5532,17.5705,17.5532,17.5648,77400.0
2005-08-15 12:40:00,30.34,30.34,30.3,30.31,111200.0,17.5648,17.5648,17.5416,17.5474,111200.0
2005-08-15 12:45:00,30.3,30.32,30.29,30.3,65800.0,17.5416,17.5532,17.5358,17.5416,65800.0
2005-08-15 12:50:00,30.3,30.3,30.28,30.29,33200.0,17.5416,17.5416,17.53,17.5358,33200.0
2005-08-15 12:55:00,30.29,30.3,30.28,30.3,16600.0,17.5358,17.5416,17.53,17.5416,16600.0
2005-08-15 13:00:00,30.3,30.31,30.3,30.3,40600.0,17.5416,17.5474,17.5416,17.5416,40600.0
2005-08-15 13:05:00,30.31,30.32,30.31,30.31,27800.0,17.5474,17.5532,17.5474,17.5474,27800.0
2005-08-15 13:10:00,30.31,30.32,30.3,30.31,51400.0,17.5474,17.5532,17.5416,17.5474,51400.0
2005-08-15 13:15:00,30.32,30.36,30.32,30.36,44400.0,17.5532,17.5763,17.5532,17.5763,44400.0
2005-08-15 13:20:00,30.35,30.4,30.35,30.39,60800.0,17.5705,17.5995,17.5705,17.5937,60800.0
2005-08-15 13:25:00,30.39,30.42,30.39,30.4,39200.0,17.5937,17.6111,17.5937,17.5995,39200.0
2005-08-15 13:30:00,30.4,30.41,30.38,30.4,72800.0,17.5995,17.6053,17.5879,17.5995,72800.0
2005-08-15 13:35:00,30.39,30.4,30.39,30.39,20200.0,17.5937,17.5995,17.5937,17.5937,20200.0
2005-08-15 13:40:00,30.39,30.4,30.38,30.39,25200.0,17.5937,17.5995,17.5879,17.5937,25200.0
2005-08-15 13:45:00,30.39,30.43,30.39,30.42,36000.0,17.5937,17.6169,17.5937,17.6111,36000.0
2005-08-15 13:50:00,30.41,30.41,30.37,30.38,40000.0,17.6053,17.6053,17.5821,17.5879,40000.0
2005-08-15 13:55:00,30.37,30.39,30.36,30.38,33800.0,17.5821,17.5937,17.5763,17.5879,33800.0
2005-08-15 14:00:00,30.38,30.38,30.35,30.36,63200.0,17.5879,17.5879,17.5705,17.5763,63200.0
2005-08-15 14:05:00,30.36,30.38,30.35,30.36,57200.0,17.5763,17.5879,17.5705,17.5763,57200.0
2005-08-15 14:10:00,30.36,30.37,30.35,30.37,17000.0,17.5763,17.5821,17.5705,17.5821,17000.0
2005-08-15 14:15:00,30.36,30.36,30.34,30.35,24400.0,17.5763,17.5763,17.5648,17.5705,24400.0
2005-08-15 14:20:00,30.35,30.35,30.33,30.34,35800.0,17.5705,17.5705,17.559,17.5648,35800.0
2005-08-15 14:25:00,30.34,30.38,30.34,30.36,58200.0,17.5648,17.5879,17.5648,17.5763,58200.0
2005-08-15 14:30:00,30.36,30.36,30.34,30.36,29200.0,17.5763,17.5763,17.5648,17.5763,29200.0
2005-08-15 14:35:00,30.36,30.37,30.36,30.37,29200.0,17.5763,17.5821,17.5763,17.5821,29200.0
2005-08-15 14:40:00,30.36,30.39,30.35,30.36,98000.0,17.5763,17.5937,17.5705,17.5763,98000.0
2005-08-15 14:45:00,30.36,30.38,30.36,30.38,41800.0,17.5763,17.5879,17.5763,17.5879,41800.0
2005-08-15 14:50:00,30.37,30.41,30.37,30.4,80000.0,17.5821,17.6053,17.5821,17.5995,80000.0
2005-08-15 14:55:00,30.4,30.42,30.39,30.4,66800.0,17.5995,17.6111,17.5937,17.5995,66800.0
2005-08-15 15:00:00,30.4,30.4,30.36,30.36,85800.0,17.5995,17.5995,17.5763,17.5763,85800.0
2005-08-15 15:05:00,30.36,30.38,30.36,30.36,137200.0,17.5763,17.5879,17.5763,17.5763,137200.0
2005-08-15 15:10:00,30.36,30.37,30.36,30.37,27400.0,17.5763,17.5821,17.5763,17.5821,27400.0
2005-08-15 15:15:00,30.36,30.39,30.36,30.38,39400.0,17.5763,17.5937,17.5763,17.5879,39400.0
2005-08-15 15:20:00,30.38,30.4,30.38,30.39,47400.0,17.5879,17.5995,17.5879,17.5937,47400.0
2005-08-15 15:25:00,30.4,30.4,30.38,30.39,43400.0,17.5995,17.5995,17.5879,17.5937,43400.0
2005-08-15 15:30:00,30.39,30.43,30.38,30.41,155200.0,17.5937,17.6169,17.5879,17.6053,155200.0
2005-08-15 15:35:00,30.41,30.41,30.41,30.41,72000.0,17.6053,17.6053,17.6053,17.6053,72000.0
2005-08-15 15:40:00,30.41,30.42,30.4,30.42,62200.0,17.6053,17.6111,17.5995,17.6111,62200.0
2005-08-15 15:45:00,30.42,30.42,30.39,30.39,191600.0,17.6111,17.6111,17.5937,17.5937,191600.0
2005-08-15 15:50:00,30.39,30.4,30.36,30.4,254200.0,17.5937,17.5995,17.5763,17.5995,254200.0
2005-08-15 15:55:00,30.4,30.4,30.36,30.37,114200.0,17.5995,17.5995,17.5763,17.5821,114200.0
2005-08-16 09:30:00,30.4,30.43,30.39,30.43,138800.0,17.5995,17.6169,17.5937,17.6169,138800.0
2005-08-16 09:35:00,30.45,30.46,30.4,30.43,91800.0,17.6284,17.6342,17.5995,17.6169,91800.0
2005-08-16 09:40:00,30.43,30.46,30.43,30.45,79600.0,17.6169,17.6342,17.6169,17.6284,79600.0
2005-08-16 09:45:00,30.45,30.45,30.41,30.43,73800.0,17.6284,17.6284,17.6053,17.6169,73800.0
2005-08-16 09:50:00,30.43,30.43,30.37,30.41,81400.0,17.6169,17.6169,17.5821,17.6053,81400.0
2005-08-16 09:55:00,30.41,30.41,30.33,30.35,99000.0,17.6053,17.6053,17.559,17.5705,99000.0
2005-08-16 10:00:00,30.35,30.37,30.33,30.36,53400.0,17.5705,17.5821,17.559,17.5763,53400.0
2005-08-16 10:05:00,30.36,30.42,30.36,30.41,62000.0,17.5763,17.6111,17.5763,17.6053,62000.0
2005-08-16 10:10:00,30.41,30.42,30.36,30.38,70800.0,17.6053,17.6111,17.5763,17.5879,70800.0
2005-08-16 10:15:00,30.38,30.39,30.36,30.38,48400.0,17.5879,17.5937,17.5763,17.5879,48400.0
2005-08-16 10:20:00,30.38,30.4,30.36,30.4,80000.0,17.5879,17.5995,17.5763,17.5995,80000.0
2005-08-16 10:25:00,30.4,30.42,30.4,30.42,58400.0,17.5995,17.6111,17.5995,17.6111,58400.0
2005-08-16 10:30:00,30.42,30.42,30.39,30.39,46200.0,17.6111,17.6111,17.5937,17.5937,46200.0
2005-08-16 10:35:00,30.39,30.4,30.34,30.35,45800.0,17.5937,17.5995,17.5648,17.5705,45800.0
2005-08-16 10:40:00,30.35,30.35,30.31,30.32,100200.0,17.5705,17.5705,17.5474,17.5532,100200.0
2005-08-16 10:45:00,30.31,30.34,30.28,30.28,74200.0,17.5474,17.5648,17.53,17.53,74200.0
2005-08-16 10:50:00,30.27,30.27,30.25,30.26,137400.0,17.5242,17.5242,17.5127,17.5184,137400.0
2005-08-16 10:55:00,30.26,30.27,30.22,30.25,137000.0,17.5184,17.5242,17.4953,17.5127,137000.0
2005-08-16 11:00:00,30.27,30.27,30.23,30.25,70800.0,17.5242,17.5242,17.5011,17.5127,70800.0
2005-08-16 11:05:00,30.25,30.27,30.25,30.27,49000.0,17.5127,17.5242,17.5127,17.5242,49000.0
2005-08-16 11:10:00,30.27,30.28,30.26,30.28,39200.0,17.5242,17.53,17.5184,17.53,39200.0
2005-08-16 11:15:00,30.27,30.28,30.27,30.28,65200.0,17.5242,17.53,17.5242,17.53,65200.0
2005-08-16 11:20:00,30.28,30.29,30.27,30.29,59200.0,17.53,17.5358,17.5242,17.5358,59200.0
2005-08-16 11:25:00,30.29,30.29,30.28,30.28,57600.0,17.5358,17.5358,17.53,17.53,57600.0
2005-08-16 11:30:00,30.28,30.29,30.28,30.28,28800.0,17.53,17.5358,17.53,17.53,28800.0
2005-08-16 11:35:00,30.28,30.29,30.28,30.29,64000.0,17.53,17.5358,17.53,17.5358,64000.0
2005-08-16 11:40:00,30.29,30.29,30.29,30.29,62400.0,17.5358,17.5358,17.5358,17.5358,62400.0
2005-08-16 11:45:00,30.29,30.29,30.28,30.28,26600.0,17.5358,17.5358,17.53,17.53,26600.0
2005-08-16 11:50:00,30.28,30.29,30.25,30.25,25200.0,17.53,17.5358,17.5127,17.5127,25200.0
2005-08-16 11:55:00,30.25,30.25,30.21,30.23,91600.0,17.5127,17.5127,17.4895,17.5011,91600.0
2005-08-16 12:00:00,30.23,30.24,30.2,30.21,142400.0,17.5011,17.5069,17.4837,17.4895,142400.0
2005-08-16 12:05:00,30.21,30.25,30.2,30.24,129200.0,17.4895,17.5127,17.4837,17.5069,129200.0
2005-08-16 12:10:00,30.24,30.24,30.22,30.23,33200.0,17.5069,17.5069,17.4953,17.5011,33200.0
2005-08-16 12:15:00,30.23,30.25,30.22,30.24,33800.0,17.5011,17.5127,17.4953,17.5069,33800.0
2005-08-16 12:20:00,30.24,30.24,30.21,30.22,42200.0,17.5069,17.5069,17.4895,17.4953,42200.0
2005-08-16 12:25:00,30.22,30.24,30.21,30.23,84800.0,17.4953,17.5069,17.4895,17.5011,84800.0
2005-08-16 12:30:00,30.23,30.24,30.23,30.24,33600.0,17.5011,17.5069,17.5011,17.5069,33600.0
2005-08-16 12:35:00,30.24,30.25,30.22,30.23,46600.0,17.5069,17.5127,17.4953,17.5011,46600.0
2005-08-16 12:40:00,30.22,30.23,30.21,30.21,50800.0,17.4953,17.5011,17.4895,17.4895,50800.0
2005-08-16 12:45:00,30.21,30.21,30.18,30.2,117400.0,17.4895,17.4895,17.4721,17.4837,117400.0
2005-08-16 12:50:00,30.2,30.2,30.19,30.2,87200.0,17.4837,17.4837,17.4779,17.4837,87200.0
2005-08-16 12:55:00,30.19,30.19,30.18,30.18,22000.0,17.4779,17.4779,17.4721,17.4721,22000.0
2005-08-16 13:00:00,30.18,30.18,30.16,30.18,81600.0,17.4721,17.4721,17.4606,17.4721,81600.0
2005-08-16 13:05:00,30.18,30.18,30.16,30.16,49200.0,17.4721,17.4721,17.4606,17.4606,49200.0
2005-08-16 13:10:00,30.16,30.17,30.15,30.17,119800.0,17.4606,17.4663,17.4548,17.4663,119800.0
2005-08-16 13:15:00,30.16,30.17,30.15,30.17,48600.0,17.4606,17.4663,17.4548,17.4663,48600.0
2005-08-16 13:20:00,30.17,30.17,30.16,30.17,54000.0,17.4663,17.4663,17.4606,17.4663,54000.0
2005-08-16 13:25:00,30.17,30.17,30.13,30.15,72200.0,17.4663,17.4663,17.4432,17.4548,72200.0
2005-08-16 13:30:00,30.15,30.17,30.15,30.16,31400.0,17.4548,17.4663,17.4548,17.4606,31400.0
2005-08-16 13:35:00,30.16,30.17,30.14,30.14,54400.0,17.4606,17.4663,17.449,17.449,54400.0
2005-08-16 13:40:00,30.14,30.15,30.14,30.14,89800.0,17.449,17.4548,17.449,17.449,89800.0
2005-08-16 13:45:00,30.14,30.15,30.13,30.15,34000.0,17.449,17.4548,17.4432,17.4548,34000.0
2005-08-16 13:50:00,30.15,30.15,30.13,30.13,120000.0,17.4548,17.4548,17.4432,17.4432,120000.0
2005-08-16 13:55:00,30.13,30.13,30.11,30.11,75000.0,17.4432,17.4432,17.4316,17.4316,75000.0
2005-08-16 14:00:00,30.11,30.16,30.11,30.15,65000.0,17.4316,17.4606,17.4316,17.4548,65000.0
2005-08-16 14:05:00,30.15,30.15,30.14,30.14,53000.0,17.4548,17.4548,17.449,17.449,53000.0
2005-08-16 14:10:00,30.14,30.15,30.13,30.15,96800.0,17.449,17.4548,17.4432,17.4548,96800.0
2005-08-16 14:15:00,30.15,30.17,30.15,30.17,41800.0,17.4548,17.4663,17.4548,17.4663,41800.0
2005-08-16 14:20:00,30.15,30.18,30.14,30.18,45200.0,17.4548,17.4721,17.449,17.4721,45200.0
2005-08-16 14:25:00,30.18,30.18,30.16,30.17,28800.0,17.4721,17.4721,17.4606,17.4663,28800.0
2005-08-16 14:30:00,30.16,30.18,30.16,30.18,40000.0,17.4606,17.4721,17.4606,17.4721,40000.0
2005-08-16 14:35:00,30.18,30.21,30.18,30.2,28400.0,17.4721,17.4895,17.4721,17.4837,28400.0
2005-08-16 14:40:00,30.21,30.22,30.2,30.21,34000.0,17.4895,17.4953,17.4837,17.4895,34000.0
2005-08-16 14:45:00,30.21,30.21,30.18,30.2,48000.0,17.4895,17.4895,17.4721,17.4837,48000.0
2005-08-16 14:50:00,30.2,30.2,30.18,30.2,152000.0,17.4837,17.4837,17.4721,17.4837,152000.0
2005-08-16 14:55:00,30.19,30.21,30.18,30.21,48800.0,17.4779,17.4895,17.4721,17.4895,48800.0
2005-08-16 15:00:00,30.2,30.2,30.18,30.18,32000.0,17.4837,17.4837,17.4721,17.4721,32000.0
2005-08-16 15:05:00,30.18,30.19,30.16,30.17,71000.0,17.4721,17.4779,17.4606,17.4663,71000.0
2005-08-16 15:10:00,30.16,30.17,30.16,30.17,73600.0,17.4606,17.4663,17.4606,17.4663,73600.0
2005-08-16 15:15:00,30.16,30.16,30.12,30.13,89600.0,17.4606,17.4606,17.4374,17.4432,89600.0
2005-08-16 15:20:00,30.13,30.13,30.06,30.06,203200.0,17.4432,17.4432,17.4027,17.4027,203200.0
2005-08-16 15:25:00,30.06,30.09,30.06,30.07,199200.0,17.4027,17.42,17.4027,17.4084,199200.0
2005-08-16 15:30:00,30.07,30.08,30.05,30.07,137200.0,17.4084,17.4142,17.3969,17.4084,137200.0
2005-08-16 15:35:00,30.06,30.07,30.05,30.05,141000.0,17.4027,17.4084,17.3969,17.3969,141000.0
2005-08-16 15:40:00,30.05,30.1,30.05,30.07,168200.0,17.3969,17.4258,17.3969,17.4084,168200.0
2005-08-16 15:45:00,30.07,30.08,30.04,30.04,161400.0,17.4084,17.4142,17.3911,17.3911,161400.0
2005-08-16 15:50:00,30.04,30.04,30.01,30.01,162200.0,17.3911,17.3911,17.3737,17.3737,162200.0
2005-08-16 15:55:00,30.01,30.02,29.98,29.98,359800.0,17.3737,17.3795,17.3563,17.3563,359800.0
2005-08-17 09:30:00,29.98,30.05,29.98,30.05,163600.0,17.3563,17.3969,17.3563,17.3969,163600.0
2005-08-17 09:35:00,30.05,30.08,30.03,30.05,96200.0,17.3969,17.4142,17.3853,17.3969,96200.0
2005-08-17 09:40:00,30.06,30.06,30.02,30.03,136200.0,17.4027,17.4027,17.3795,17.3853,136200.0
2005-08-17 09:45:00,30.04,30.04,30.0,30.0,103200.0,17.3911,17.3911,17.3679,17.3679,103200.0
2005-08-17 09:50:00,30.0,30.0,29.95,29.95,141400.0,17.3679,17.3679,17.339,17.339,141400.0
2005-08-17 09:55:00,29.95,29.98,29.94,29.97,111600.0,17.339,17.3563,17.3332,17.3506,111600.0
2005-08-17 10:00:00,29.97,29.98,29.95,29.95,80400.0,17.3506,17.3563,17.339,17.339,80400.0
2005-08-17 10:05:00,29.96,29.96,29.93,29.93,90800.0,17.3448,17.3448,17.3274,17.3274,90800.0
2005-08-17 10:10:00,29.93,29.95,29.91,29.91,74000.0,17.3274,17.339,17.3158,17.3158,74000.0
2005-08-17 10:15:00,29.92,30.03,29.92,30.0,120800.0,17.3216,17.3853,17.3216,17.3679,120800.0
2005-08-17 10:20:00,29.99,30.0,29.96,30.0,64000.0,17.3621,17.3679,17.3448,17.3679,64000.0
2005-08-17 10:25:00,30.0,30.0,29.99,29.99,36600.0,17.3679,17.3679,17.3621,17.3621,36600.0
2005-08-17 10:30:00,29.99,29.99,29.9,29.92,219400.0,17.3621,17.3621,17.31,17.3216,219400.0
2005-08-17 10:35:00,29.91,29.96,29.91,29.93,76600.0,17.3158,17.3448,17.3158,17.3274,76600.0
2005-08-17 10:40:00,29.93,29.97,29.93,29.97,106600.0,17.3274,17.3506,17.3274,17.3506,106600.0
2005-08-17 10:45:00,29.96,29.98,29.95,29.95,86200.0,17.3448,17.3563,17.339,17.339,86200.0
2005-08-17 10:50:00,29.96,29.96,29.93,29.96,94200.0,17.3448,17.3448,17.3274,17.3448,94200.0
2005-08-17 10:55:00,29.96,29.96,29.93,29.93,69000.0,17.3448,17.3448,17.3274,17.3274,69000.0
2005-08-17 11:00:00,29.93,29.95,29.93,29.94,85000.0,17.3274,17.339,17.3274,17.3332,85000.0
2005-08-17 11:05:00,29.93,29.95,29.93,29.93,125600.0,17.3274,17.339,17.3274,17.3274,125600.0
2005-08-17 11:10:00,29.93,29.96,29.93,29.96,127800.0,17.3274,17.3448,17.3274,17.3448,127800.0
2005-08-17 11:15:00,29.96,29.98,29.95,29.95,136800.0,17.3448,17.3563,17.339,17.339,136800.0
2005-08-17 11:20:00,29.95,29.97,29.95,29.97,51000.0,17.339,17.3506,17.339,17.3506,51000.0
2005-08-17 11:25:00,29.96,29.97,29.93,29.95,89000.0,17.3448,17.3506,17.3274,17.339,89000.0
2005-08-17 11:30:00,29.94,29.97,29.94,29.97,33400.0,17.3332,17.3506,17.3332,17.3506,33400.0
2005-08-17 11:35:00,29.97,29.98,29.96,29.97,66600.0,17.3506,17.3563,17.3448,17.3506,66600.0
2005-08-17 11:40:00,29.96,29.97,29.95,29.96,155000.0,17.3448,17.3506,17.339,17.3448,155000.0
2005-08-17 11:45:00,29.96,29.96,29.95,29.95,61400.0,17.3448,17.3448,17.339,17.339,61400.0
2005-08-17 11:50:00,29.95,29.97,29.95,29.96,61400.0,17.339,17.3506,17.339,17.3448,61400.0
2005-08-17 11:55:00,29.96,29.98,29.96,29.96,128600.0,17.3448,17.3563,17.3448,17.3448,128600.0
2005-08-17 12:00:00,29.96,29.97,29.96,29.97,42800.0,17.3448,17.3506,17.3448,17.3506,42800.0
2005-08-17 12:05:00,29.97,29.99,29.97,29.98,23800.0,17.3506,17.3621,17.3506,17.3563,23800.0
2005-08-17 12:10:00,29.97,29.99,29.96,29.98,104000.0,17.3506,17.3621,17.3448,17.3563,104000.0
2005-08-17 12:15:00,29.98,30.04,29.98,30.03,71800.0,17.3563,17.3911,17.3563,17.3853,71800.0
2005-08-17 12:20:00,30.02,30.02,30.0,30.02,60200.0,17.3795,17.3795,17.3679,17.3795,60200.0
2005-08-17 12:25:00,30.02,30.02,29.99,29.99,54200.0,17.3795,17.3795,17.3621,17.3621,54200.0
2005-08-17 12:30:00,29.99,30.02,29.99,30.01,97000.0,17.3621,17.3795,17.3621,17.3737,97000.0
2005-08-17 12:35:00,30.01,30.02,30.0,30.02,131800.0,17.3737,17.3795,17.3679,17.3795,131800.0
2005-08-17 12:40:00,30.02,30.02,30.0,30.02,136200.0,17.3795,17.3795,17.3679,17.3795,136200.0
2005-08-17 12:45:00,30.02,30.03,30.02,30.03,42000.0,17.3795,17.3853,17.3795,17.3853,42000.0
2005-08-17 12:50:00,30.03,30.06,30.03,30.05,54200.0,17.3853,17.4027,17.3853,17.3969,54200.0
2005-08-17 12:55:00,30.05,30.06,30.05,30.06,34200.0,17.3969,17.4027,17.3969,17.4027,34200.0
2005-08-17 13:00:00,30.07,30.09,30.07,30.08,61400.0,17.4084,17.42,17.4084,17.4142,61400.0
2005-08-17 13:05:00,30.08,30.1,30.08,30.09,24800.0,17.4142,17.4258,17.4142,17.42,24800.0
2005-08-17 13:10:00,30.09,30.1,30.09,30.09,61400.0,17.42,17.4258,17.42,17.42,61400.0
2005-08-17 13:15:00,30.09,30.09,30.08,30.09,48200.0,17.42,17.42,17.4142,17.42,48200.0
2005-08-17 13:20:00,30.1,30.11,30.09,30.11,163600.0,17.4258,17.4316,17.42,17.4316,163600.0
2005-08-17 13:25:00,30.11,30.11,30.1,30.11,47600.0,17.4316,17.4316,17.4258,17.4316,47600.0
2005-08-17 13:30:00,30.11,30.11,30.1,30.1,39400.0,17.4316,17.4316,17.4258,17.4258,39400.0
2005-08-17 13:35:00,30.1,30.1,30.09,30.1,28600.0,17.4258,17.4258,17.42,17.4258,28600.0
2005-08-17 13:40:00,30.1,30.1,30.06,30.06,27200.0,17.4258,17.4258,17.4027,17.4027,27200.0
2005-08-17 13:45:00,30.07,30.08,30.06,30.08,62800.0,17.4084,17.4142,17.4027,17.4142,62800.0
2005-08-17 13:50:00,30.07,30.08,30.07,30.08,38200.0,17.4084,17.4142,17.4084,17.4142,38200.0
2005-08-17 13:55:00,30.08,30.1,30.08,30.09,39800.0,17.4142,17.4258,17.4142,17.42,39800.0
2005-08-17 14:00:00,30.08,30.09,30.06,30.07,59400.0,17.4142,17.42,17.4027,17.4084,59400.0
2005-08-17 14:05:00,30.07,30.07,30.03,30.04,59600.0,17.4084,17.4084,17.3853,17.3911,59600.0
2005-08-17 14:10:00,30.04,30.05,30.04,30.04,25600.0,17.3911,17.3969,17.3911,17.3911,25600.0
2005-08-17 14:15:00,30.05,30.07,30.04,30.05,131800.0,17.3969,17.4084,17.3911,17.3969,131800.0
2005-08-17 14:20:00,30.05,30.07,30.01,30.03,105800.0,17.3969,17.4084,17.3737,17.3853,105800.0
2005-08-17 14:25:00,30.03,30.05,30.02,30.04,143800.0,17.3853,17.3969,17.3795,17.3911,143800.0
2005-08-17 14:30:00,30.05,30.05,30.03,30.03,59000.0,17.3969,17.3969,17.3853,17.3853,59000.0
2005-08-17 14:35:00,30.03,30.03,30.0,30.03,46000.0,17.3853,17.3853,17.3679,17.3853,46000.0
2005-08-17 14:40:00,30.03,30.03,29.98,29.99,196800.0,17.3853,17.3853,17.3563,17.3621,196800.0
2005-08-17 14:45:00,29.99,30.04,29.99,30.03,87600.0,17.3621,17.3911,17.3621,17.3853,87600.0
2005-08-17 14:50:00,30.03,30.05,30.02,30.05,73000.0,17.3853,17.3969,17.3795,17.3969,73000.0
2005-08-17 14:55:00,30.05,30.05,30.0,30.02,45400.0,17.3969,17.3969,17.3679,17.3795,45400.0
2005-08-17 15:00:00,30.02,30.07,30.02,30.06,103800.0,17.3795,17.4084,17.3795,17.4027,103800.0
2005-08-17 15:05:00,30.07,30.08,30.05,30.05,109800.0,17.4084,17.4142,17.3969,17.3969,109800.0
2005-08-17 15:10:00,30.04,30.06,30.03,30.04,112200.0,17.3911,17.4027,17.3853,17.3911,112200.0
2005-08-17 15:15:00,30.04,30.07,30.02,30.02,64000.0,17.3911,17.4084,17.3795,17.3795,64000.0
2005-08-17 15:20:00,30.02,30.03,29.99,30.0,117000.0,17.3795,17.3853,17.3621,17.3679,117000.0
2005-08-17 15:25:00,30.0,30.0,29.99,29.99,91400.0,17.3679,17.3679,17.3621,17.3621,91400.0
2005-08-17 15:30:00,30.0,30.02,29.99,30.02,71400.0,17.3679,17.3795,17.3621,17.3795,71400.0
2005-08-17 15:35:00,30.02,30.04,30.01,30.02,69600.0,17.3795,17.3911,17.3737,17.3795,69600.0
2005-08-17 15:40:00,30.01,30.02,30.01,30.01,80800.0,17.3737,17.3795,17.3737,17.3737,80800.0
2005-08-17 15:45:00,30.02,30.02,30.0,30.01,70600.0,17.3795,17.3795,17.3679,17.3737,70600.0
2005-08-17 15:50:00,30.0,30.02,30.0,30.02,61400.0,17.3679,17.3795,17.3679,17.3795,61400.0
2005-08-17 15:55:00,30.01,30.02,30.0,30.0,183200.0,17.3737,17.3795,17.3679,17.3679,183200.0
2005-08-18 09:30:00,30.01,30.05,30.0,30.03,132800.0,17.3737,17.3969,17.3679,17.3853,132800.0
2005-08-18 09:35:00,30.02,30.06,30.01,30.04,48800.0,17.3795,17.4027,17.3737,17.3911,48800.0
2005-08-18 09:40:00,30.03,30.05,30.0,30.0,92800.0,17.3853,17.3969,17.3679,17.3679,92800.0
2005-08-18 09:45:00,30.02,30.04,30.01,30.04,85600.0,17.3795,17.3911,17.3737,17.3911,85600.0
2005-08-18 09:50:00,30.03,30.05,30.03,30.04,43200.0,17.3853,17.3969,17.3853,17.3911,43200.0
2005-08-18 09:55:00,30.04,30.06,30.01,30.01,120400.0,17.3911,17.4027,17.3737,17.3737,120400.0
2005-08-18 10:00:00,30.01,30.02,30.0,30.01,68800.0,17.3737,17.3795,17.3679,17.3737,68800.0
2005-08-18 10:05:00,30.01,30.06,30.01,30.03,44200.0,17.3737,17.4027,17.3737,17.3853,44200.0
2005-08-18 10:10:00,30.03,30.04,30.0,30.0,45800.0,17.3853,17.3911,17.3679,17.3679,45800.0
2005-08-18 10:15:00,30.01,30.02,30.0,30.02,45400.0,17.3737,17.3795,17.3679,17.3795,45400.0
2005-08-18 10:20:00,30.02,30.03,30.01,30.03,32800.0,17.3795,17.3853,17.3737,17.3853,32800.0
2005-08-18 10:25:00,30.03,30.04,30.02,30.03,24600.0,17.3853,17.3911,17.3795,17.3853,24600.0
2005-08-18 10:30:00,30.03,30.07,30.03,30.07,66000.0,17.3853,17.4084,17.3853,17.4084,66000.0
2005-08-18 10:35:00,30.07,30.08,30.03,30.05,58800.0,17.4084,17.4142,17.3853,17.3969,58800.0
2005-08-18 10:40:00,30.05,30.05,30.02,30.02,47600.0,17.3969,17.3969,17.3795,17.3795,47600.0
2005-08-18 10:45:00,30.02,30.03,30.0,30.0,80000.0,17.3795,17.3853,17.3679,17.3679,80000.0
2005-08-18 10:50:00,30.0,30.01,29.97,30.0,131000.0,17.3679,17.3737,17.3506,17.3679,131000.0
2005-08-18 10:55:00,30.0,30.0,29.97,29.98,64000.0,17.3679,17.3679,17.3506,17.3563,64000.0
2005-08-18 11:00:00,29.98,29.99,29.97,29.99,149200.0,17.3563,17.3621,17.3506,17.3621,149200.0
2005-08-18 11:05:00,29.99,30.0,29.98,30.0,62400.0,17.3621,17.3679,17.3563,17.3679,62400.0
2005-08-18 11:10:00,30.0,30.02,30.0,30.01,26000.0,17.3679,17.3795,17.3679,17.3737,26000.0
2005-08-18 11:15:00,30.01,30.05,30.0,30.05,41000.0,17.3737,17.3969,17.3679,17.3969,41000.0
2005-08-18 11:20:00,30.05,30.05,30.0,30.0,36400.0,17.3969,17.3969,17.3679,17.3679,36400.0
2005-08-18 11:25:00,30.0,30.03,30.0,30.02,30600.0,17.3679,17.3853,17.3679,17.3795,30600.0
2005-08-18 11:30:00,30.02,30.03,30.02,30.02,22400.0,17.3795,17.3853,17.3795,17.3795,22400.0
2005-08-18 11:35:00,30.02,30.02,29.99,29.99,115400.0,17.3795,17.3795,17.3621,17.3621,115400.0
2005-08-18 11:40:00,29.99,30.0,29.99,30.0,127400.0,17.3621,17.3679,17.3621,17.3679,127400.0
2005-08-18 11:45:00,29.99,30.0,29.99,30.0,16200.0,17.3621,17.3679,17.3621,17.3679,16200.0
2005-08-18 11:50:00,29.99,30.0,29.99,30.0,37200.0,17.3621,17.3679,17.3621,17.3679,37200.0
2005-08-18 11:55:00,30.0,30.0,29.99,29.99,16200.0,17.3679,17.3679,17.3621,17.3621,16200.0
2005-08-18 12:00:00,30.0,30.02,29.98,29.99,71600.0,17.3679,17.3795,17.3563,17.3621,71600.0
2005-08-18 12:05:00,29.99,30.02,29.99,30.01,72000.0,17.3621,17.3795,17.3621,17.3737,72000.0
2005-08-18 12:10:00,30.01,30.04,30.01,30.02,60400.0,17.3737,17.3911,17.3737,17.3795,60400.0
2005-08-18 12:15:00,30.02,30.04,30.02,30.03,12400.0,17.3795,17.3911,17.3795,17.3853,12400.0
2005-08-18 12:20:00,30.03,30.04,30.03,30.04,17600.0,17.3853,17.3911,17.3853,17.3911,17600.0
2005-08-18 12:25:00,30.04,30.07,30.04,30.07,62400.0,17.3911,17.4084,17.3911,17.4084,62400.0
2005-08-18 12:30:00,30.07,30.09,30.06,30.07,36000.0,17.4084,17.42,17.4027,17.4084,36000.0
2005-08-18 12:35:00,30.06,30.08,30.04,30.06,145000.0,17.4027,17.4142,17.3911,17.4027,145000.0
2005-08-18 12:40:00,30.06,30.06,30.03,30.05,34200.0,17.4027,17.4027,17.3853,17.3969,34200.0
2005-08-18 12:45:00,30.05,30.06,30.05,30.05,21800.0,17.3969,17.4027,17.3969,17.3969,21800.0
2005-08-18 12:50:00,30.06,30.07,30.05,30.07,16600.0,17.4027,17.4084,17.3969,17.4084,16600.0
2005-08-18 12:55:00,30.07,30.08,30.06,30.07,21000.0,17.4084,17.4142,17.4027,17.4084,21000.0
2005-08-18 13:00:00,30.08,30.08,30.07,30.07,59400.0,17.4142,17.4142,17.4084,17.4084,59400.0
2005-08-18 13:05:00,30.07,30.08,30.07,30.07,49200.0,17.4084,17.4142,17.4084,17.4084,49200.0
2005-08-18 13:10:00,30.08,30.08,30.06,30.07,40600.0,17.4142,17.4142,17.4027,17.4084,40600.0
2005-08-18 13:15:00,30.07,30.08,30.07,30.08,25000.0,17.4084,17.4142,17.4084,17.4142,25000.0
2005-08-18 13:20:00,30.08,30.12,30.07,30.11,107600.0,17.4142,17.4374,17.4084,17.4316,107600.0
2005-08-18 13:25:00,30.11,30.16,30.11,30.16,37800.0,17.4316,17.4606,17.4316,17.4606,37800.0
2005-08-18 13:30:00,30.16,30.18,30.16,30.17,66400.0,17.4606,17.4721,17.4606,17.4663,66400.0
2005-08-18 13:35:00,30.17,30.18,30.14,30.15,37200.0,17.4663,17.4721,17.449,17.4548,37200.0
2005-08-18 13:40:00,30.15,30.15,30.14,30.15,77400.0,17.4548,17.4548,17.449,17.4548,77400.0
2005-08-18 13:45:00,30.15,30.15,30.13,30.13,23800.0,17.4548,17.4548,17.4432,17.4432,23800.0
2005-08-18 13:50:00,30.13,30.14,30.12,30.13,27600.0,17.4432,17.449,17.4374,17.4432,27600.0
2005-08-18 13:55:00,30.13,30.13,30.12,30.12,16800.0,17.4432,17.4432,17.4374,17.4374,16800.0
2005-08-18 14:00:00,30.12,30.12,30.1,30.1,24200.0,17.4374,17.4374,17.4258,17.4258,24200.0
2005-08-18 14:05:00,30.1,30.1,30.07,30.08,58000.0,17.4258,17.4258,17.4084,17.4142,58000.0
2005-08-18 14:10:00,30.08,30.1,30.08,30.08,53400.0,17.4142,17.4258,17.4142,17.4142,53400.0
2005-08-18 14:15:00,30.09,30.1,30.08,30.09,45000.0,17.42,17.4258,17.4142,17.42,45000.0
2005-08-18 14:20:00,30.09,30.1,30.07,30.08,89400.0,17.42,17.4258,17.4084,17.4142,89400.0
2005-08-18 14:25:00,30.08,30.09,30.05,30.06,58000.0,17.4142,17.42,17.3969,17.4027,58000.0
2005-08-18 14:30:00,30.04,30.06,30.04,30.06,79200.0,17.3911,17.4027,17.3911,17.4027,79200.0
2005-08-18 14:35:00,30.06,30.15,30.06,30.15,102000.0,17.4027,17.4548,17.4027,17.4548,102000.0
2005-08-18 14:40:00,30.15,30.15,30.13,30.14,23800.0,17.4548,17.4548,17.4432,17.449,23800.0
2005-08-18 14:45:00,30.14,30.15,30.11,30.13,37600.0,17.449,17.4548,17.4316,17.4432,37600.0
2005-08-18 14:50:00,30.13,30.13,30.11,30.12,36400.0,17.4432,17.4432,17.4316,17.4374,36400.0
2005-08-18 14:55:00,30.11,30.12,30.1,30.11,38400.0,17.4316,17.4374,17.4258,17.4316,38400.0
2005-08-18 15:00:00,30.11,30.13,30.09,30.09,78600.0,17.4316,17.4432,17.42,17.42,78600.0
2005-08-18 15:05:00,30.09,30.11,30.09,30.1,42000.0,17.42,17.4316,17.42,17.4258,42000.0
2005-08-18 15:10:00,30.1,30.16,30.1,30.13,81800.0,17.4258,17.4606,17.4258,17.4432,81800.0
2005-08-18 15:15:00,30.13,30.14,30.1,30.14,89600.0,17.4432,17.449,17.4258,17.449,89600.0
2005-08-18 15:20:00,30.14,30.14,30.11,30.14,69800.0,17.449,17.449,17.4316,17.449,69800.0
2005-08-18 15:25:00,30.14,30.16,30.13,30.15,49200.0,17.449,17.4606,17.4432,17.4548,49200.0
2005-08-18 15:30:00,30.15,30.16,30.15,30.15,71200.0,17.4548,17.4606,17.4548,17.4548,71200.0
2005-08-18 15:35:00,30.15,30.17,30.15,30.17,79800.0,17.4548,17.4663,17.4548,17.4663,79800.0
2005-08-18 15:40:00,30.16,30.18,30.16,30.18,156000.0,17.4606,17.4721,17.4606,17.4721,156000.0
2005-08-18 15:45:00,30.18,30.22,30.18,30.2,212600.0,17.4721,17.4953,17.4721,17.4837,212600.0
2005-08-18 15:50:00,30.2,30.21,30.18,30.18,98800.0,17.4837,17.4895,17.4721,17.4721,98800.0
2005-08-18 15:55:00,30.18,30.2,30.17,30.18,385800.0,17.4721,17.4837,17.4663,17.4721,385800.0
2005-08-19 09:30:00,30.32,30.32,30.29,30.31,803200.0,17.5532,17.5532,17.5358,17.5474,803200.0
2005-08-19 09:35:00,30.31,30.32,30.25,30.28,60400.0,17.5474,17.5532,17.5127,17.53,60400.0
2005-08-19 09:40:00,30.28,30.29,30.25,30.29,73600.0,17.53,17.5358,17.5127,17.5358,73600.0
2005-08-19 09:45:00,30.29,30.32,30.27,30.27,53400.0,17.5358,17.5532,17.5242,17.5242,53400.0
2005-08-19 09:50:00,30.27,30.29,30.25,30.28,42600.0,17.5242,17.5358,17.5127,17.53,42600.0
2005-08-19 09:55:00,30.28,30.29,30.27,30.28,30000.0,17.53,17.5358,17.5242,17.53,30000.0
2005-08-19 10:00:00,30.28,30.31,30.27,30.29,52600.0,17.53,17.5474,17.5242,17.5358,52600.0
2005-08-19 10:05:00,30.29,30.35,30.28,30.33,62000.0,17.5358,17.5705,17.53,17.559,62000.0
2005-08-19 10:10:00,30.33,30.36,30.32,30.35,71600.0,17.559,17.5763,17.5532,17.5705,71600.0
2005-08-19 10:15:00,30.35,30.35,30.31,30.34,50800.0,17.5705,17.5705,17.5474,17.5648,50800.0
2005-08-19 10:20:00,30.34,30.36,30.33,30.36,62200.0,17.5648,17.5763,17.559,17.5763,62200.0
2005-08-19 10:25:00,30.36,30.38,30.33,30.35,48200.0,17.5763,17.5879,17.559,17.5705,48200.0
2005-08-19 10:30:00,30.36,30.37,30.36,30.37,70200.0,17.5763,17.5821,17.5763,17.5821,70200.0
2005-08-19 10:35:00,30.37,30.38,30.36,30.38,42200.0,17.5821,17.5879,17.5763,17.5879,42200.0
2005-08-19 10:40:00,30.37,30.38,30.35,30.36,58200.0,17.5821,17.5879,17.5705,17.5763,58200.0
2005-08-19 10:45:00,30.36,30.38,30.36,30.36,65000.0,17.5763,17.5879,17.5763,17.5763,65000.0
2005-08-19 10:50:00,30.36,30.36,30.34,30.34,40800.0,17.5763,17.5763,17.5648,17.5648,40800.0
2005-08-19 10:55:00,30.34,30.35,30.33,30.35,63400.0,17.5648,17.5705,17.559,17.5705,63400.0
2005-08-19 11:00:00,30.34,30.39,30.33,30.33,50200.0,17.5648,17.5937,17.559,17.559,50200.0
2005-08-19 11:05:00,30.33,30.36,30.33,30.33,53000.0,17.559,17.5763,17.559,17.559,53000.0
2005-08-19 11:10:00,30.33,30.36,30.32,30.35,35600.0,17.559,17.5763,17.5532,17.5705,35600.0
2005-08-19 11:15:00,30.36,30.36,30.35,30.35,26400.0,17.5763,17.5763,17.5705,17.5705,26400.0
2005-08-19 11:20:00,30.34,30.35,30.34,30.34,49400.0,17.5648,17.5705,17.5648,17.5648,49400.0
2005-08-19 11:25:00,30.34,30.36,30.33,30.34,50200.0,17.5648,17.5763,17.559,17.5648,50200.0
2005-08-19 11:30:00,30.33,30.33,30.32,30.33,45600.0,17.559,17.559,17.5532,17.559,45600.0
2005-08-19 11:35:00,30.33,30.35,30.32,30.35,90200.0,17.559,17.5705,17.5532,17.5705,90200.0
2005-08-19 11:40:00,30.34,30.36,30.34,30.36,79600.0,17.5648,17.5763,17.5648,17.5763,79600.0
2005-08-19 11:45:00,30.36,30.42,30.36,30.4,80800.0,17.5763,17.6111,17.5763,17.5995,80800.0
2005-08-19 11:50:00,30.4,30.43,30.4,30.43,98800.0,17.5995,17.6169,17.5995,17.6169,98800.0
2005-08-19 11:55:00,30.43,30.43,30.4,30.41,44200.0,17.6169,17.6169,17.5995,17.6053,44200.0
2005-08-19 12:00:00,30.41,30.41,30.4,30.4,31000.0,17.6053,17.6053,17.5995,17.5995,31000.0
2005-08-19 12:05:00,30.4,30.42,30.39,30.42,41400.0,17.5995,17.6111,17.5937,17.6111,41400.0
2005-08-19 12:10:00,30.41,30.41,30.39,30.4,81600.0,17.6053,17.6053,17.5937,17.5995,81600.0
2005-08-19 12:15:00,30.4,30.4,30.39,30.4,48800.0,17.5995,17.5995,17.5937,17.5995,48800.0
2005-08-19 12:20:00,30.4,30.42,30.4,30.41,47600.0,17.5995,17.6111,17.5995,17.6053,47600.0
2005-08-19 12:25:00,30.41,30.42,30.41,30.41,52600.0,17.6053,17.6111,17.6053,17.6053,52600.0
2005-08-19 12:30:00,30.41,30.41,30.38,30.39,206200.0,17.6053,17.6053,17.5879,17.5937,206200.0
2005-08-19 12:35:00,30.39,30.39,30.36,30.38,60600.0,17.5937,17.5937,17.5763,17.5879,60600.0
2005-08-19 12:40:00,30.38,30.38,30.36,30.37,23600.0,17.5879,17.5879,17.5763,17.5821,23600.0
2005-08-19 12:45:00,30.37,30.38,30.36,30.38,77400.0,17.5821,17.5879,17.5763,17.5879,77400.0
2005-08-19 12:50:00,30.38,30.38,30.36,30.37,24800.0,17.5879,17.5879,17.5763,17.5821,24800.0
2005-08-19 12:55:00,30.37,30.37,30.35,30.36,25400.0,17.5821,17.5821,17.5705,17.5763,25400.0
2005-08-19 13:00:00,30.36,30.36,30.36,30.36,22600.0,17.5763,17.5763,17.5763,17.5763,22600.0
2005-08-19 13:05:00,30.36,30.37,30.36,30.37,27400.0,17.5763,17.5821,17.5763,17.5821,27400.0
2005-08-19 13:10:00,30.37,30.37,30.36,30.36,33400.0,17.5821,17.5821,17.5763,17.5763,33400.0
2005-08-19 13:15:00,30.36,30.38,30.33,30.33,144800.0,17.5763,17.5879,17.559,17.559,144800.0
2005-08-19 13:20:00,30.34,30.38,30.34,30.37,48400.0,17.5648,17.5879,17.5648,17.5821,48400.0
2005-08-19 13:25:00,30.37,30.37,30.36,30.36,122000.0,17.5821,17.5821,17.5763,17.5763,122000.0
2005-08-19 13:30:00,30.36,30.37,30.36,30.36,22200.0,17.5763,17.5821,17.5763,17.5763,22200.0
2005-08-19 13:35:00,30.36,30.37,30.36,30.36,18800.0,17.5763,17.5821,17.5763,17.5763,18800.0
2005-08-19 13:40:00,30.36,30.37,30.36,30.36,26400.0,17.5763,17.5821,17.5763,17.5763,26400.0
2005-08-19 13:45:00,30.36,30.38,30.36,30.36,47400.0,17.5763,17.5879,17.5763,17.5763,47400.0
2005-08-19 13:50:00,30.36,30.37,30.36,30.36,28800.0,17.5763,17.5821,17.5763,17.5763,28800.0
2005-08-19 13:55:00,30.36,30.36,30.35,30.35,30000.0,17.5763,17.5763,17.5705,17.5705,30000.0
2005-08-19 14:00:00,30.35,30.36,30.35,30.36,65400.0,17.5705,17.5763,17.5705,17.5763,65400.0
2005-08-19 14:05:00,30.36,30.36,30.36,30.36,36400.0,17.5763,17.5763,17.5763,17.5763,36400.0
2005-08-19 14:10:00,30.36,30.36,30.34,30.34,40400.0,17.5763,17.5763,17.5648,17.5648,40400.0
2005-08-19 14:15:00,30.34,30.35,30.33,30.34,92000.0,17.5648,17.5705,17.559,17.5648,92000.0
2005-08-19 14:20:00,30.34,30.36,30.34,30.35,34000.0,17.5648,17.5763,17.5648,17.5705,34000.0
2005-08-19 14:25:00,30.35,30.35,30.34,30.34,69000.0,17.5705,17.5705,17.5648,17.5648,69000.0
2005-08-19 14:30:00,30.35,30.35,30.32,30.33,108200.0,17.5705,17.5705,17.5532,17.559,108200.0
2005-08-19 14:35:00,30.33,30.34,30.32,30.33,46200.0,17.559,17.5648,17.5532,17.559,46200.0
2005-08-19 14:40:00,30.32,30.33,30.31,30.32,56200.0,17.5532,17.559,17.5474,17.5532,56200.0
2005-08-19 14:45:00,30.32,30.32,30.29,30.3,69200.0,17.5532,17.5532,17.5358,17.5416,69200.0
2005-08-19 14:50:00,30.31,30.34,30.3,30.33,27800.0,17.5474,17.5648,17.5416,17.559,27800.0
2005-08-19 14:55:00,30.33,30.33,30.29,30.29,40000.0,17.559,17.559,17.5358,17.5358,40000.0
2005-08-19 15:00:00,30.29,30.32,30.29,30.32,18600.0,17.5358,17.5532,17.5358,17.5532,18600.0
2005-08-19 15:05:00,30.32,30.34,30.32,30.34,16200.0,17.5532,17.5648,17.5532,17.5648,16200.0
2005-08-19 15:10:00,30.34,30.35,30.33,30.34,23400.0,17.5648,17.5705,17.559,17.5648,23400.0
2005-08-19 15:15:00,30.34,30.35,30.34,30.35,25400.0,17.5648,17.5705,17.5648,17.5705,25400.0
2005-08-19 15:20:00,30.35,30.35,30.33,30.33,35200.0,17.5705,17.5705,17.559,17.559,35200.0
2005-08-19 15:25:00,30.33,30.34,30.32,30.34,89600.0,17.559,17.5648,17.5532,17.5648,89600.0
2005-08-19 15:30:00,30.34,30.34,30.33,30.34,43600.0,17.5648,17.5648,17.559,17.5648,43600.0
2005-08-19 15:35:00,30.33,30.34,30.32,30.33,48600.0,17.559,17.5648,17.5532,17.559,48600.0
2005-08-19 15:40:00,30.33,30.33,30.31,30.32,71600.0,17.559,17.559,17.5474,17.5532,71600.0
2005-08-19 15:45:00,30.33,30.33,30.31,30.31,37400.0,17.559,17.559,17.5474,17.5474,37400.0
2005-08-19 15:50:00,30.31,30.31,30.3,30.31,68600.0,17.5474,17.5474,17.5416,17.5474,68600.0
2005-08-19 15:55:00,30.31,30.33,30.3,30.32,96000.0,17.5474,17.559,17.5416,17.5532,96000.0
2005-08-22 09:30:00,30.41,30.42,30.38,30.4,225400.0,17.6053,17.6111,17.5879,17.5995,225400.0
2005-08-22 09:35:00,30.41,30.46,30.4,30.44,105600.0,17.6053,17.6342,17.5995,17.6227,105600.0
2005-08-22 09:40:00,30.45,30.5,30.43,30.49,196600.0,17.6284,17.6574,17.6169,17.6516,196600.0
2005-08-22 09:45:00,30.48,30.5,30.46,30.49,109000.0,17.6458,17.6574,17.6342,17.6516,109000.0
2005-08-22 09:50:00,30.5,30.52,30.48,30.52,76800.0,17.6574,17.669,17.6458,17.669,76800.0
2005-08-22 09:55:00,30.52,30.58,30.52,30.57,82200.0,17.669,17.7037,17.669,17.6979,82200.0
2005-08-22 10:00:00,30.57,30.61,30.57,30.6,53200.0,17.6979,17.7211,17.6979,17.7153,53200.0
2005-08-22 10:05:00,30.6,30.61,30.58,30.59,59800.0,17.7153,17.7211,17.7037,17.7095,59800.0
2005-08-22 10:10:00,30.6,30.61,30.52,30.55,106000.0,17.7153,17.7211,17.669,17.6863,106000.0
2005-08-22 10:15:00,30.55,30.56,30.53,30.53,91600.0,17.6863,17.6921,17.6748,17.6748,91600.0
2005-08-22 10:20:00,30.53,30.55,30.5,30.52,82200.0,17.6748,17.6863,17.6574,17.669,82200.0
2005-08-22 10:25:00,30.51,30.52,30.5,30.51,51000.0,17.6632,17.669,17.6574,17.6632,51000.0
2005-08-22 10:30:00,30.51,30.52,30.5,30.52,25000.0,17.6632,17.669,17.6574,17.669,25000.0
2005-08-22 10:35:00,30.52,30.52,30.5,30.52,67000.0,17.669,17.669,17.6574,17.669,67000.0
2005-08-22 10:40:00,30.52,30.54,30.51,30.51,55000.0,17.669,17.6805,17.6632,17.6632,55000.0
2005-08-22 10:45:00,30.52,30.52,30.5,30.5,57800.0,17.669,17.669,17.6574,17.6574,57800.0
2005-08-22 10:50:00,30.5,30.5,30.48,30.5,88800.0,17.6574,17.6574,17.6458,17.6574,88800.0
2005-08-22 10:55:00,30.5,30.5,30.49,30.5,42800.0,17.6574,17.6574,17.6516,17.6574,42800.0
2005-08-22 11:00:00,30.5,30.5,30.47,30.47,47400.0,17.6574,17.6574,17.64,17.64,47400.0
2005-08-22 11:05:00,30.47,30.48,30.46,30.46,39200.0,17.64,17.6458,17.6342,17.6342,39200.0
2005-08-22 11:10:00,30.46,30.46,30.45,30.46,69200.0,17.6342,17.6342,17.6284,17.6342,69200.0
2005-08-22 11:15:00,30.45,30.47,30.44,30.45,29200.0,17.6284,17.64,17.6227,17.6284,29200.0
2005-08-22 11:20:00,30.45,30.48,30.45,30.47,22800.0,17.6284,17.6458,17.6284,17.64,22800.0
2005-08-22 11:25:00,30.48,30.48,30.46,30.47,20800.0,17.6458,17.6458,17.6342,17.64,20800.0
2005-08-22 11:30:00,30.47,30.47,30.46,30.46,26800.0,17.64,17.64,17.6342,17.6342,26800.0
2005-08-22 11:35:00,30.46,30.47,30.46,30.46,57600.0,17.6342,17.64,17.6342,17.6342,57600.0
2005-08-22 11:40:00,30.47,30.47,30.44,30.45,94800.0,17.64,17.64,17.6227,17.6284,94800.0
2005-08-22 11:45:00,30.45,30.46,30.42,30.46,83200.0,17.6284,17.6342,17.6111,17.6342,83200.0
2005-08-22 11:50:00,30.46,30.46,30.43,30.44,68000.0,17.6342,17.6342,17.6169,17.6227,68000.0
2005-08-22 11:55:00,30.43,30.43,30.42,30.43,42200.0,17.6169,17.6169,17.6111,17.6169,42200.0
2005-08-22 12:00:00,30.43,30.43,30.4,30.4,127800.0,17.6169,17.6169,17.5995,17.5995,127800.0
2005-08-22 12:05:00,30.4,30.4,30.38,30.39,59600.0,17.5995,17.5995,17.5879,17.5937,59600.0
2005-08-22 12:10:00,30.39,30.4,30.37,30.38,44800.0,17.5937,17.5995,17.5821,17.5879,44800.0
2005-08-22 12:15:00,30.38,30.39,30.38,30.38,44200.0,17.5879,17.5937,17.5879,17.5879,44200.0
2005-08-22 12:20:00,30.38,30.39,30.36,30.36,56200.0,17.5879,17.5937,17.5763,17.5763,56200.0
2005-08-22 12:25:00,30.36,30.36,30.33,30.34,133600.0,17.5763,17.5763,17.559,17.5648,133600.0
2005-08-22 12:30:00,30.34,30.36,30.33,30.36,52400.0,17.5648,17.5763,17.559,17.5763,52400.0
2005-08-22 12:35:00,30.36,30.36,30.32,30.36,91200.0,17.5763,17.5763,17.5532,17.5763,91200.0
2005-08-22 12:40:00,30.36,30.38,30.36,30.36,51200.0,17.5763,17.5879,17.5763,17.5763,51200.0
2005-08-22 12:45:00,30.36,30.37,30.35,30.36,28600.0,17.5763,17.5821,17.5705,17.5763,28600.0
2005-08-22 12:50:00,30.36,30.36,30.34,30.36,12400.0,17.5763,17.5763,17.5648,17.5763,12400.0
2005-08-22 12:55:00,30.36,30.36,30.35,30.35,15200.0,17.5763,17.5763,17.5705,17.5705,15200.0
2005-08-22 13:00:00,30.35,30.35,30.34,30.34,22200.0,17.5705,17.5705,17.5648,17.5648,22200.0
2005-08-22 13:05:00,30.34,30.35,30.33,30.33,25200.0,17.5648,17.5705,17.559,17.559,25200.0
2005-08-22 13:10:00,30.33,30.33,30.27,30.28,160600.0,17.559,17.559,17.5242,17.53,160600.0
2005-08-22 13:15:00,30.29,30.3,30.25,30.28,65400.0,17.5358,17.5416,17.5127,17.53,65400.0
2005-08-22 13:20:00,30.28,30.31,30.28,30.31,36400.0,17.53,17.5474,17.53,17.5474,36400.0
2005-08-22 13:25:00,30.31,30.36,30.31,30.36,45600.0,17.5474,17.5763,17.5474,17.5763,45600.0
2005-08-22 13:30:00,30.36,30.36,30.35,30.35,38400.0,17.5763,17.5763,17.5705,17.5705,38400.0
2005-08-22 13:35:00,30.35,30.36,30.35,30.36,54200.0,17.5705,17.5763,17.5705,17.5763,54200.0
2005-08-22 13:40:00,30.36,30.37,30.35,30.35,52400.0,17.5763,17.5821,17.5705,17.5705,52400.0
2005-08-22 13:45:00,30.35,30.35,30.34,30.35,135200.0,17.5705,17.5705,17.5648,17.5705,135200.0
2005-08-22 13:50:00,30.35,30.36,30.34,30.36,26800.0,17.5705,17.5763,17.5648,17.5763,26800.0
2005-08-22 13:55:00,30.35,30.36,30.34,30.35,58800.0,17.5705,17.5763,17.5648,17.5705,58800.0
2005-08-22 14:00:00,30.35,30.35,30.33,30.34,43800.0,17.5705,17.5705,17.559,17.5648,43800.0
2005-08-22 14:05:00,30.34,30.36,30.34,30.35,126800.0,17.5648,17.5763,17.5648,17.5705,126800.0
2005-08-22 14:10:00,30.35,30.36,30.35,30.35,23000.0,17.5705,17.5763,17.5705,17.5705,23000.0
2005-08-22 14:15:00,30.35,30.38,30.35,30.37,122800.0,17.5705,17.5879,17.5705,17.5821,122800.0
2005-08-22 14:20:00,30.36,30.39,30.35,30.36,72600.0,17.5763,17.5937,17.5705,17.5763,72600.0
2005-08-22 14:25:00,30.36,30.36,30.34,30.34,57200.0,17.5763,17.5763,17.5648,17.5648,57200.0
2005-08-22 14:30:00,30.34,30.34,30.32,30.32,51400.0,17.5648,17.5648,17.5532,17.5532,51400.0
2005-08-22 14:35:00,30.32,30.35,30.32,30.34,87200.0,17.5532,17.5705,17.5532,17.5648,87200.0
2005-08-22 14:40:00,30.33,30.34,30.32,30.33,111400.0,17.559,17.5648,17.5532,17.559,111400.0
2005-08-22 14:45:00,30.33,30.34,30.32,30.33,110000.0,17.559,17.5648,17.5532,17.559,110000.0
2005-08-22 14:50:00,30.33,30.34,30.32,30.32,77600.0,17.559,17.5648,17.5532,17.5532,77600.0
2005-08-22 14:55:00,30.33,30.33,30.3,30.31,56200.0,17.559,17.559,17.5416,17.5474,56200.0
2005-08-22 15:00:00,30.32,30.32,30.29,30.3,76000.0,17.5532,17.5532,17.5358,17.5416,76000.0
2005-08-22 15:05:00,30.3,30.3,30.28,30.3,53600.0,17.5416,17.5416,17.53,17.5416,53600.0
2005-08-22 15:10:00,30.3,30.32,30.29,30.32,73200.0,17.5416,17.5532,17.5358,17.5532,73200.0
2005-08-22 15:15:00,30.32,30.32,30.3,30.3,39200.0,17.5532,17.5532,17.5416,17.5416,39200.0
2005-08-22 15:20:00,30.3,30.31,30.27,30.27,71000.0,17.5416,17.5474,17.5242,17.5242,71000.0
2005-08-22 15:25:00,30.27,30.28,30.25,30.26,158400.0,17.5242,17.53,17.5127,17.5184,158400.0
2005-08-22 15:30:00,30.27,30.3,30.27,30.3,51800.0,17.5242,17.5416,17.5242,17.5416,51800.0
2005-08-22 15:35:00,30.29,30.32,30.29,30.31,108400.0,17.5358,17.5532,17.5358,17.5474,108400.0
2005-08-22 15:40:00,30.3,30.33,30.3,30.31,140000.0,17.5416,17.559,17.5416,17.5474,140000.0
2005-08-22 15:45:00,30.31,30.32,30.29,30.29,67200.0,17.5474,17.5532,17.5358,17.5358,67200.0
2005-08-22 15:50:00,30.29,30.32,30.29,30.31,133800.0,17.5358,17.5532,17.5358,17.5474,133800.0
2005-08-22 15:55:00,30.31,30.34,30.3,30.34,198800.0,17.5474,17.5648,17.5416,17.5648,198800.0
2005-08-23 09:30:00,30.3,30.32,30.26,30.31,154400.0,17.5416,17.5532,17.5184,17.5474,154400.0
2005-08-23 09:35:00,30.31,30.33,30.28,30.3,53600.0,17.5474,17.559,17.53,17.5416,53600.0
2005-08-23 09:40:00,30.3,30.3,30.24,30.24,79600.0,17.5416,17.5416,17.5069,17.5069,79600.0
2005-08-23 09:45:00,30.25,30.25,30.18,30.19,218200.0,17.5127,17.5127,17.4721,17.4779,218200.0
2005-08-23 09:50:00,30.18,30.19,30.16,30.17,156800.0,17.4721,17.4779,17.4606,17.4663,156800.0
2005-08-23 09:55:00,30.17,30.17,30.12,30.12,178800.0,17.4663,17.4663,17.4374,17.4374,178800.0
2005-08-23 10:00:00,30.13,30.13,30.09,30.1,188200.0,17.4432,17.4432,17.42,17.4258,188200.0
2005-08-23 10:05:00,30.1,30.11,30.08,30.11,152800.0,17.4258,17.4316,17.4142,17.4316,152800.0
2005-08-23 10:10:00,30.1,30.11,30.09,30.1,83400.0,17.4258,17.4316,17.42,17.4258,83400.0
2005-08-23 10:15:00,30.1,30.11,30.1,30.1,96200.0,17.4258,17.4316,17.4258,17.4258,96200.0
2005-08-23 10:20:00,30.1,30.14,30.09,30.14,99600.0,17.4258,17.449,17.42,17.449,99600.0
2005-08-23 10:25:00,30.14,30.14,30.11,30.12,61600.0,17.449,17.449,17.4316,17.4374,61600.0
2005-08-23 10:30:00,30.11,30.18,30.1,30.18,106600.0,17.4316,17.4721,17.4258,17.4721,106600.0
2005-08-23 10:35:00,30.18,30.2,30.16,30.16,128000.0,17.4721,17.4837,17.4606,17.4606,128000.0
2005-08-23 10:40:00,30.16,30.16,30.11,30.11,121800.0,17.4606,17.4606,17.4316,17.4316,121800.0
2005-08-23 10:45:00,30.12,30.15,30.11,30.14,150600.0,17.4374,17.4548,17.4316,17.449,150600.0
2005-08-23 10:50:00,30.14,30.14,30.13,30.14,40000.0,17.449,17.449,17.4432,17.449,40000.0
2005-08-23 10:55:00,30.14,30.14,30.12,30.13,43200.0,17.449,17.449,17.4374,17.4432,43200.0
2005-08-23 11:00:00,30.13,30.13,30.09,30.09,75200.0,17.4432,17.4432,17.42,17.42,75200.0
2005-08-23 11:05:00,30.09,30.1,30.07,30.07,125400.0,17.42,17.4258,17.4084,17.4084,125400.0
2005-08-23 11:10:00,30.07,30.07,30.06,30.07,38400.0,17.4084,17.4084,17.4027,17.4084,38400.0
2005-08-23 11:15:00,30.07,30.1,30.06,30.1,64600.0,17.4084,17.4258,17.4027,17.4258,64600.0
2005-08-23 11:20:00,30.1,30.11,30.08,30.1,52800.0,17.4258,17.4316,17.4142,17.4258,52800.0
2005-08-23 11:25:00,30.09,30.1,30.09,30.1,38400.0,17.42,17.4258,17.42,17.4258,38400.0
2005-08-23 11:30:00,30.1,30.1,30.1,30.1,162000.0,17.4258,17.4258,17.4258,17.4258,162000.0
2005-08-23 11:35:00,30.1,30.1,30.08,30.08,121400.0,17.4258,17.4258,17.4142,17.4142,121400.0
2005-08-23 11:40:00,30.08,30.09,30.05,30.05,107200.0,17.4142,17.42,17.3969,17.3969,107200.0
2005-08-23 11:45:00,30.05,30.06,30.04,30.05,121200.0,17.3969,17.4027,17.3911,17.3969,121200.0
2005-08-23 11:50:00,30.04,30.05,30.02,30.03,100000.0,17.3911,17.3969,17.3795,17.3853,100000.0
2005-08-23 11:55:00,30.03,30.04,30.03,30.04,36600.0,17.3853,17.3911,17.3853,17.3911,36600.0
2005-08-23 12:00:00,30.04,30.04,29.98,29.99,149000.0,17.3911,17.3911,17.3563,17.3621,149000.0
2005-08-23 12:05:00,29.99,30.02,29.99,30.0,114200.0,17.3621,17.3795,17.3621,17.3679,114200.0
2005-08-23 12:10:00,30.0,30.03,30.0,30.03,136800.0,17.3679,17.3853,17.3679,17.3853,136800.0
2005-08-23 12:15:00,30.02,30.03,30.01,30.02,63800.0,17.3795,17.3853,17.3737,17.3795,63800.0
2005-08-23 12:20:00,30.02,30.03,30.01,30.01,35000.0,17.3795,17.3853,17.3737,17.3737,35000.0
2005-08-23 12:25:00,30.02,30.02,30.0,30.0,104000.0,17.3795,17.3795,17.3679,17.3679,104000.0
2005-08-23 12:30:00,30.0,30.0,29.99,30.0,121600.0,17.3679,17.3679,17.3621,17.3679,121600.0
2005-08-23 12:35:00,30.0,30.0,29.99,30.0,85200.0,17.3679,17.3679,17.3621,17.3679,85200.0
2005-08-23 12:40:00,30.0,30.01,30.0,30.0,48200.0,17.3679,17.3737,17.3679,17.3679,48200.0
2005-08-23 12:45:00,30.0,30.03,30.0,30.02,155600.0,17.3679,17.3853,17.3679,17.3795,155600.0
2005-08-23 12:50:00,30.02,30.02,30.02,30.02,81200.0,17.3795,17.3795,17.3795,17.3795,81200.0
2005-08-23 12:55:00,30.02,30.02,30.0,30.0,69000.0,17.3795,17.3795,17.3679,17.3679,69000.0
2005-08-23 13:00:00,30.01,30.01,30.0,30.0,76400.0,17.3737,17.3737,17.3679,17.3679,76400.0
2005-08-23 13:05:00,30.0,30.01,30.0,30.0,45400.0,17.3679,17.3737,17.3679,17.3679,45400.0
2005-08-23 13:10:00,30.0,30.02,29.99,29.99,94800.0,17.3679,17.3795,17.3621,17.3621,94800.0
2005-08-23 13:15:00,29.99,30.0,29.99,29.99,76400.0,17.3621,17.3679,17.3621,17.3621,76400.0
2005-08-23 13:20:00,29.99,30.0,29.98,30.0,63200.0,17.3621,17.3679,17.3563,17.3679,63200.0
2005-08-23 13:25:00,30.0,30.0,29.99,29.99,37400.0,17.3679,17.3679,17.3621,17.3621,37400.0
2005-08-23 13:30:00,29.99,30.0,29.98,29.99,27400.0,17.3621,17.3679,17.3563,17.3621,27400.0
2005-08-23 13:35:00,29.99,29.99,29.98,29.99,23400.0,17.3621,17.3621,17.3563,17.3621,23400.0
2005-08-23 13:40:00,29.98,30.0,29.98,29.99,74000.0,17.3563,17.3679,17.3563,17.3621,74000.0
2005-08-23 13:45:00,29.99,30.02,29.99,30.02,170400.0,17.3621,17.3795,17.3621,17.3795,170400.0
2005-08-23 13:50:00,30.02,30.02,30.0,30.02,110000.0,17.3795,17.3795,17.3679,17.3795,110000.0
2005-08-23 13:55:00,30.01,30.02,30.0,30.0,95200.0,17.3737,17.3795,17.3679,17.3679,95200.0
2005-08-23 14:00:00,30.0,30.0,29.99,29.99,71200.0,17.3679,17.3679,17.3621,17.3621,71200.0
2005-08-23 14:05:00,29.98,29.99,29.98,29.99,103600.0,17.3563,17.3621,17.3563,17.3621,103600.0
2005-08-23 14:10:00,29.99,30.02,29.98,30.01,153400.0,17.3621,17.3795,17.3563,17.3737,153400.0
2005-08-23 14:15:00,30.0,30.03,30.0,30.03,199400.0,17.3679,17.3853,17.3679,17.3853,199400.0
2005-08-23 14:20:00,30.03,30.04,30.02,30.02,132000.0,17.3853,17.3911,17.3795,17.3795,132000.0
2005-08-23 14:25:00,30.03,30.05,30.03,30.04,51000.0,17.3853,17.3969,17.3853,17.3911,51000.0
2005-08-23 14:30:00,30.04,30.05,30.01,30.02,481000.0,17.3911,17.3969,17.3737,17.3795,481000.0
2005-08-23 14:35:00,30.02,30.09,30.01,30.04,150200.0,17.3795,17.42,17.3737,17.3911,150200.0
2005-08-23 14:40:00,30.04,30.1,30.04,30.09,78400.0,17.3911,17.4258,17.3911,17.42,78400.0
2005-08-23 14:45:00,30.09,30.1,30.07,30.07,42400.0,17.42,17.4258,17.4084,17.4084,42400.0
2005-08-23 14:50:00,30.07,30.07,30.05,30.06,53200.0,17.4084,17.4084,17.3969,17.4027,53200.0
2005-08-23 14:55:00,30.06,30.06,30.04,30.05,40200.0,17.4027,17.4027,17.3911,17.3969,40200.0
2005-08-23 15:00:00,30.04,30.05,30.01,30.04,95000.0,17.3911,17.3969,17.3737,17.3911,95000.0
2005-08-23 15:05:00,30.04,30.04,30.0,30.0,72800.0,17.3911,17.3911,17.3679,17.3679,72800.0
2005-08-23 15:10:00,30.0,30.01,30.0,30.0,99400.0,17.3679,17.3737,17.3679,17.3679,99400.0
2005-08-23 15:15:00,30.0,30.01,29.99,30.0,173600.0,17.3679,17.3737,17.3621,17.3679,173600.0
2005-08-23 15:20:00,30.0,30.05,30.0,30.05,95000.0,17.3679,17.3969,17.3679,17.3969,95000.0
2005-08-23 15:25:00,30.05,30.07,30.03,30.05,37400.0,17.3969,17.4084,17.3853,17.3969,37400.0
2005-08-23 15:30:00,30.05,30.05,30.0,30.02,82600.0,17.3969,17.3969,17.3679,17.3795,82600.0
2005-08-23 15:35:00,30.02,30.03,30.02,30.03,48600.0,17.3795,17.3853,17.3795,17.3853,48600.0
2005-08-23 15:40:00,30.02,30.03,29.99,30.0,157800.0,17.3795,17.3853,17.3621,17.3679,157800.0
2005-08-23 15:45:00,30.0,30.04,30.0,30.04,186400.0,17.3679,17.3911,17.3679,17.3911,186400.0
2005-08-23 15:50:00,30.04,30.05,30.03,30.04,207400.0,17.3911,17.3969,17.3853,17.3911,207400.0
2005-08-23 15:55:00,30.05,30.06,30.03,30.03,247400.0,17.3969,17.4027,17.3853,17.3853,247400.0
2005-08-24 09:30:00,30.0,30.0,29.99,30.0,142000.0,17.3679,17.3679,17.3621,17.3679,142000.0
2005-08-24 09:35:00,30.0,30.0,29.92,29.93,96200.0,17.3679,17.3679,17.3216,17.3274,96200.0
2005-08-24 09:40:00,29.94,30.0,29.93,29.95,97200.0,17.3332,17.3679,17.3274,17.339,97200.0
2005-08-24 09:45:00,29.93,29.93,29.88,29.92,150600.0,17.3274,17.3274,17.2985,17.3216,150600.0
2005-08-24 09:50:00,29.92,29.97,29.91,29.97,90800.0,17.3216,17.3506,17.3158,17.3506,90800.0
2005-08-24 09:55:00,29.96,29.97,29.91,29.91,158200.0,17.3448,17.3506,17.3158,17.3158,158200.0
2005-08-24 10:00:00,29.91,29.94,29.9,29.94,195200.0,17.3158,17.3332,17.31,17.3332,195200.0
2005-08-24 10:05:00,29.94,29.99,29.93,29.96,100400.0,17.3332,17.3621,17.3274,17.3448,100400.0
2005-08-24 10:10:00,29.96,29.96,29.93,29.93,125600.0,17.3448,17.3448,17.3274,17.3274,125600.0
2005-08-24 10:15:00,29.93,29.94,29.93,29.93,104800.0,17.3274,17.3332,17.3274,17.3274,104800.0
2005-08-24 10:20:00,29.93,29.98,29.93,29.95,97800.0,17.3274,17.3563,17.3274,17.339,97800.0
2005-08-24 10:25:00,29.95,29.97,29.94,29.96,100800.0,17.339,17.3506,17.3332,17.3448,100800.0
2005-08-24 10:30:00,29.96,29.99,29.95,29.98,158600.0,17.3448,17.3621,17.339,17.3563,158600.0
2005-08-24 10:35:00,29.98,30.02,29.98,30.01,94400.0,17.3563,17.3795,17.3563,17.3737,94400.0
2005-08-24 10:40:00,30.0,30.04,29.98,30.04,95400.0,17.3679,17.3911,17.3563,17.3911,95400.0
2005-08-24 10:45:00,30.03,30.05,30.02,30.03,73000.0,17.3853,17.3969,17.3795,17.3853,73000.0
2005-08-24 10:50:00,30.03,30.03,30.0,30.0,79600.0,17.3853,17.3853,17.3679,17.3679,79600.0
2005-08-24 10:55:00,30.0,30.0,29.99,30.0,63200.0,17.3679,17.3679,17.3621,17.3679,63200.0
2005-08-24 11:00:00,30.0,30.01,30.0,30.0,151600.0,17.3679,17.3737,17.3679,17.3679,151600.0
2005-08-24 11:05:00,30.0,30.01,29.99,30.0,153400.0,17.3679,17.3737,17.3621,17.3679,153400.0
2005-08-24 11:10:00,29.99,30.0,29.98,29.99,44800.0,17.3621,17.3679,17.3563,17.3621,44800.0
2005-08-24 11:15:00,29.98,29.99,29.98,29.98,43400.0,17.3563,17.3621,17.3563,17.3563,43400.0
2005-08-24 11:20:00,29.98,30.0,29.98,29.99,69400.0,17.3563,17.3679,17.3563,17.3621,69400.0
2005-08-24 11:25:00,30.0,30.0,29.99,30.0,76200.0,17.3679,17.3679,17.3621,17.3679,76200.0
2005-08-24 11:30:00,30.0,30.01,30.0,30.0,95200.0,17.3679,17.3737,17.3679,17.3679,95200.0
2005-08-24 11:35:00,30.0,30.0,29.99,29.99,73000.0,17.3679,17.3679,17.3621,17.3621,73000.0
2005-08-24 11:40:00,30.0,30.0,29.98,29.99,58400.0,17.3679,17.3679,17.3563,17.3621,58400.0
2005-08-24 11:45:00,30.0,30.0,29.99,30.0,56800.0,17.3679,17.3679,17.3621,17.3679,56800.0
2005-08-24 11:50:00,30.0,30.0,30.0,30.0,40400.0,17.3679,17.3679,17.3679,17.3679,40400.0
2005-08-24 11:55:00,30.0,30.03,30.0,30.01,127800.0,17.3679,17.3853,17.3679,17.3737,127800.0
2005-08-24 12:00:00,30.02,30.02,30.0,30.0,91600.0,17.3795,17.3795,17.3679,17.3679,91600.0
2005-08-24 12:05:00,30.0,30.0,30.0,30.0,33600.0,17.3679,17.3679,17.3679,17.3679,33600.0
2005-08-24 12:10:00,30.0,30.04,30.0,30.0,60200.0,17.3679,17.3911,17.3679,17.3679,60200.0
2005-08-24 12:15:00,30.0,30.03,30.0,30.0,32400.0,17.3679,17.3853,17.3679,17.3679,32400.0
2005-08-24 12:20:00,30.0,30.01,30.0,30.0,12800.0,17.3679,17.3737,17.3679,17.3679,12800.0
2005-08-24 12:25:00,30.0,30.04,30.0,30.03,65800.0,17.3679,17.3911,17.3679,17.3853,65800.0
2005-08-24 12:30:00,30.02,30.03,30.01,30.01,23200.0,17.3795,17.3853,17.3737,17.3737,23200.0
2005-08-24 12:35:00,30.01,30.02,30.01,30.02,26200.0,17.3737,17.3795,17.3737,17.3795,26200.0
2005-08-24 12:40:00,30.01,30.02,30.01,30.02,11600.0,17.3737,17.3795,17.3737,17.3795,11600.0
2005-08-24 12:45:00,30.02,30.03,30.02,30.02,49000.0,17.3795,17.3853,17.3795,17.3795,49000.0
2005-08-24 12:50:00,30.02,30.03,30.01,30.02,49600.0,17.3795,17.3853,17.3737,17.3795,49600.0
2005-08-24 12:55:00,30.03,30.04,30.0,30.0,64800.0,17.3853,17.3911,17.3679,17.3679,64800.0
2005-08-24 13:00:00,30.01,30.02,30.0,30.0,56000.0,17.3737,17.3795,17.3679,17.3679,56000.0
2005-08-24 13:05:00,30.0,30.0,30.0,30.0,84600.0,17.3679,17.3679,17.3679,17.3679,84600.0
2005-08-24 13:10:00,30.0,30.0,30.0,30.0,135200.0,17.3679,17.3679,17.3679,17.3679,135200.0
2005-08-24 13:15:00,30.0,30.02,30.0,30.0,76600.0,17.3679,17.3795,17.3679,17.3679,76600.0
2005-08-24 13:20:00,30.0,30.0,29.99,30.0,122400.0,17.3679,17.3679,17.3621,17.3679,122400.0
2005-08-24 13:25:00,29.99,30.0,29.99,29.99,37000.0,17.3621,17.3679,17.3621,17.3621,37000.0
2005-08-24 13:30:00,29.99,29.99,29.99,29.99,54600.0,17.3621,17.3621,17.3621,17.3621,54600.0
2005-08-24 13:35:00,29.99,30.0,29.99,29.99,82400.0,17.3621,17.3679,17.3621,17.3621,82400.0
2005-08-24 13:40:00,29.99,30.0,29.99,29.99,44000.0,17.3621,17.3679,17.3621,17.3621,44000.0
2005-08-24 13:45:00,29.99,29.99,29.96,29.96,60400.0,17.3621,17.3621,17.3448,17.3448,60400.0
2005-08-24 13:50:00,29.96,29.97,29.91,29.95,83800.0,17.3448,17.3506,17.3158,17.339,83800.0
2005-08-24 13:55:00,29.95,29.99,29.95,29.98,98200.0,17.339,17.3621,17.339,17.3563,98200.0
2005-08-24 14:00:00,29.98,30.0,29.98,30.0,148600.0,17.3563,17.3679,17.3563,17.3679,148600.0
2005-08-24 14:05:00,30.0,30.01,30.0,30.0,23000.0,17.3679,17.3737,17.3679,17.3679,23000.0
2005-08-24 14:10:00,30.01,30.02,29.98,30.0,47000.0,17.3737,17.3795,17.3563,17.3679,47000.0
2005-08-24 14:15:00,30.0,30.0,29.99,30.0,92600.0,17.3679,17.3679,17.3621,17.3679,92600.0
2005-08-24 14:20:00,30.0,30.0,29.98,29.98,181000.0,17.3679,17.3679,17.3563,17.3563,181000.0
2005-08-24 14:25:00,29.99,30.0,29.98,29.99,69800.0,17.3621,17.3679,17.3563,17.3621,69800.0
2005-08-24 14:30:00,29.99,30.0,29.97,29.98,158200.0,17.3621,17.3679,17.3506,17.3563,158200.0
2005-08-24 14:35:00,29.98,29.99,29.98,29.98,76000.0,17.3563,17.3621,17.3563,17.3563,76000.0
2005-08-24 14:40:00,29.98,29.99,29.96,29.99,91200.0,17.3563,17.3621,17.3448,17.3621,91200.0
2005-08-24 14:45:00,29.99,29.99,29.96,29.97,88600.0,17.3621,17.3621,17.3448,17.3506,88600.0
2005-08-24 14:50:00,29.96,29.97,29.95,29.95,74000.0,17.3448,17.3506,17.339,17.339,74000.0
2005-08-24 14:55:00,29.96,29.96,29.93,29.95,90800.0,17.3448,17.3448,17.3274,17.339,90800.0
2005-08-24 15:00:00,29.94,29.95,29.84,29.86,186800.0,17.3332,17.339,17.2753,17.2869,186800.0
2005-08-24 15:05:00,29.86,29.89,29.85,29.85,216200.0,17.2869,17.3042,17.2811,17.2811,216200.0
2005-08-24 15:10:00,29.85,29.86,29.8,29.81,218600.0,17.2811,17.2869,17.2521,17.2579,218600.0
2005-08-24 15:15:00,29.81,29.82,29.8,29.82,243600.0,17.2579,17.2637,17.2521,17.2637,243600.0
2005-08-24 15:20:00,29.81,29.86,29.81,29.85,163200.0,17.2579,17.2869,17.2579,17.2811,163200.0
2005-08-24 15:25:00,29.85,29.85,29.79,29.8,121400.0,17.2811,17.2811,17.2463,17.2521,121400.0
2005-08-24 15:30:00,29.8,29.8,29.78,29.78,190200.0,17.2521,17.2521,17.2406,17.2406,190200.0
2005-08-24 15:35:00,29.78,29.82,29.78,29.82,199800.0,17.2406,17.2637,17.2406,17.2637,199800.0
2005-08-24 15:40:00,29.81,29.82,29.78,29.8,197200.0,17.2579,17.2637,17.2406,17.2521,197200.0
2005-08-24 15:45:00,29.81,29.81,29.78,29.78,237600.0,17.2579,17.2579,17.2406,17.2406,237600.0
2005-08-24 15:50:00,29.78,29.79,29.75,29.75,237200.0,17.2406,17.2463,17.2232,17.2232,237200.0
2005-08-24 15:55:00,29.75,29.77,29.74,29.75,417000.0,17.2232,17.2348,17.2174,17.2232,417000.0
2005-08-25 09:30:00,29.75,29.83,29.75,29.83,114800.0,17.2232,17.2695,17.2232,17.2695,114800.0
2005-08-25 09:35:00,29.83,29.83,29.78,29.79,89200.0,17.2695,17.2695,17.2406,17.2463,89200.0
2005-08-25 09:40:00,29.79,29.8,29.78,29.8,146000.0,17.2463,17.2521,17.2406,17.2521,146000.0
2005-08-25 09:45:00,29.8,29.83,29.75,29.75,128000.0,17.2521,17.2695,17.2232,17.2232,128000.0
2005-08-25 09:50:00,29.75,29.75,29.67,29.68,158600.0,17.2232,17.2232,17.1769,17.1827,158600.0
2005-08-25 09:55:00,29.68,29.68,29.64,29.66,98200.0,17.1827,17.1827,17.1595,17.1711,98200.0
2005-08-25 10:00:00,29.66,29.73,29.65,29.72,93200.0,17.1711,17.2116,17.1653,17.2058,93200.0
2005-08-25 10:05:00,29.72,29.75,29.71,29.75,79800.0,17.2058,17.2232,17.2,17.2232,79800.0
2005-08-25 10:10:00,29.74,29.75,29.72,29.74,75200.0,17.2174,17.2232,17.2058,17.2174,75200.0
2005-08-25 10:15:00,29.74,29.75,29.71,29.75,88200.0,17.2174,17.2232,17.2,17.2232,88200.0
2005-08-25 10:20:00,29.75,29.78,29.75,29.75,47400.0,17.2232,17.2406,17.2232,17.2232,47400.0
2005-08-25 10:25:00,29.75,29.77,29.74,29.77,39200.0,17.2232,17.2348,17.2174,17.2348,39200.0
2005-08-25 10:30:00,29.78,29.8,29.77,29.77,68400.0,17.2406,17.2521,17.2348,17.2348,68400.0
2005-08-25 10:35:00,29.77,29.79,29.77,29.79,15200.0,17.2348,17.2463,17.2348,17.2463,15200.0
2005-08-25 10:40:00,29.79,29.84,29.79,29.83,47800.0,17.2463,17.2753,17.2463,17.2695,47800.0
2005-08-25 10:45:00,29.83,29.84,29.8,29.8,64000.0,17.2695,17.2753,17.2521,17.2521,64000.0
2005-08-25 10:50:00,29.81,29.82,29.79,29.8,43600.0,17.2579,17.2637,17.2463,17.2521,43600.0
2005-08-25 10:55:00,29.8,29.8,29.76,29.76,67400.0,17.2521,17.2521,17.229,17.229,67400.0
2005-08-25 11:00:00,29.77,29.79,29.77,29.78,48800.0,17.2348,17.2463,17.2348,17.2406,48800.0
2005-08-25 11:05:00,29.79,29.79,29.78,29.78,39000.0,17.2463,17.2463,17.2406,17.2406,39000.0
2005-08-25 11:10:00,29.78,29.8,29.77,29.79,51000.0,17.2406,17.2521,17.2348,17.2463,51000.0
2005-08-25 11:15:00,29.79,29.79,29.76,29.78,49800.0,17.2463,17.2463,17.229,17.2406,49800.0
2005-08-25 11:20:00,29.78,29.79,29.78,29.79,31400.0,17.2406,17.2463,17.2406,17.2463,31400.0
2005-08-25 11:25:00,29.79,29.8,29.79,29.79,20400.0,17.2463,17.2521,17.2463,17.2463,20400.0
2005-08-25 11:30:00,29.79,29.81,29.79,29.8,35000.0,17.2463,17.2579,17.2463,17.2521,35000.0
2005-08-25 11:35:00,29.8,29.8,29.76,29.77,54400.0,17.2521,17.2521,17.229,17.2348,54400.0
2005-08-25 11:40:00,29.77,29.78,29.75,29.75,254000.0,17.2348,17.2406,17.2232,17.2232,254000.0
2005-08-25 11:45:00,29.75,29.75,29.73,29.73,54200.0,17.2232,17.2232,17.2116,17.2116,54200.0
2005-08-25 11:50:00,29.74,29.74,29.73,29.74,53200.0,17.2174,17.2174,17.2116,17.2174,53200.0
2005-08-25 11:55:00,29.73,29.75,29.73,29.74,13400.0,17.2116,17.2232,17.2116,17.2174,13400.0
2005-08-25 12:00:00,29.74,29.75,29.73,29.74,19200.0,17.2174,17.2232,17.2116,17.2174,19200.0
2005-08-25 12:05:00,29.74,29.74,29.73,29.74,28800.0,17.2174,17.2174,17.2116,17.2174,28800.0
2005-08-25 12:10:00,29.74,29.74,29.73,29.73,30400.0,17.2174,17.2174,17.2116,17.2116,30400.0
2005-08-25 12:15:00,29.73,29.74,29.73,29.73,34200.0,17.2116,17.2174,17.2116,17.2116,34200.0
2005-08-25 12:20:00,29.73,29.74,29.71,29.71,52800.0,17.2116,17.2174,17.2,17.2,52800.0
2005-08-25 12:25:00,29.71,29.71,29.7,29.7,163600.0,17.2,17.2,17.1942,17.1942,163600.0
2005-08-25 12:30:00,29.7,29.71,29.68,29.7,66000.0,17.1942,17.2,17.1827,17.1942,66000.0
2005-08-25 12:35:00,29.7,29.71,29.7,29.71,47800.0,17.1942,17.2,17.1942,17.2,47800.0
2005-08-25 12:40:00,29.71,29.71,29.7,29.7,47200.0,17.2,17.2,17.1942,17.1942,47200.0
2005-08-25 12:45:00,29.71,29.72,29.7,29.7,25600.0,17.2,17.2058,17.1942,17.1942,25600.0
2005-08-25 12:50:00,29.7,29.73,29.7,29.71,55200.0,17.1942,17.2116,17.1942,17.2,55200.0
2005-08-25 12:55:00,29.72,29.73,29.72,29.72,41200.0,17.2058,17.2116,17.2058,17.2058,41200.0
2005-08-25 13:00:00,29.72,29.72,29.72,29.72,37800.0,17.2058,17.2058,17.2058,17.2058,37800.0
2005-08-25 13:05:00,29.72,29.73,29.72,29.72,30400.0,17.2058,17.2116,17.2058,17.2058,30400.0
2005-08-25 13:10:00,29.72,29.73,29.7,29.71,61400.0,17.2058,17.2116,17.1942,17.2,61400.0
2005-08-25 13:15:00,29.7,29.73,29.7,29.71,119000.0,17.1942,17.2116,17.1942,17.2,119000.0
2005-08-25 13:20:00,29.7,29.71,29.68,29.69,31200.0,17.1942,17.2,17.1827,17.1885,31200.0
2005-08-25 13:25:00,29.69,29.71,29.69,29.71,43000.0,17.1885,17.2,17.1885,17.2,43000.0
2005-08-25 13:30:00,29.71,29.72,29.7,29.71,133000.0,17.2,17.2058,17.1942,17.2,133000.0
2005-08-25 13:35:00,29.71,29.71,29.66,29.67,118400.0,17.2,17.2,17.1711,17.1769,118400.0
2005-08-25 13:40:00,29.67,29.71,29.67,29.71,65800.0,17.1769,17.2,17.1769,17.2,65800.0
2005-08-25 13:45:00,29.7,29.71,29.68,29.69,54600.0,17.1942,17.2,17.1827,17.1885,54600.0
2005-08-25 13:50:00,29.68,29.72,29.68,29.7,42800.0,17.1827,17.2058,17.1827,17.1942,42800.0
2005-08-25 13:55:00,29.7,29.73,29.7,29.7,64400.0,17.1942,17.2116,17.1942,17.1942,64400.0
2005-08-25 14:00:00,29.7,29.72,29.69,29.72,68400.0,17.1942,17.2058,17.1885,17.2058,68400.0
2005-08-25 14:05:00,29.73,29.73,29.7,29.7,45000.0,17.2116,17.2116,17.1942,17.1942,45000.0
2005-08-25 14:10:00,29.7,29.72,29.7,29.7,70800.0,17.1942,17.2058,17.1942,17.1942,70800.0
2005-08-25 14:15:00,29.71,29.73,29.71,29.72,47200.0,17.2,17.2116,17.2,17.2058,47200.0
2005-08-25 14:20:00,29.72,29.76,29.71,29.75,68200.0,17.2058,17.229,17.2,17.2232,68200.0
2005-08-25 14:25:00,29.75,29.77,29.74,29.77,59600.0,17.2232,17.2348,17.2174,17.2348,59600.0
2005-08-25 14:30:00,29.77,29.79,29.76,29.76,94000.0,17.2348,17.2463,17.229,17.229,94000.0
2005-08-25 14:35:00,29.76,29.77,29.75,29.77,93800.0,17.229,17.2348,17.2232,17.2348,93800.0
2005-08-25 14:40:00,29.77,29.79,29.77,29.79,30600.0,17.2348,17.2463,17.2348,17.2463,30600.0
2005-08-25 14:45:00,29.79,29.81,29.75,29.76,102200.0,17.2463,17.2579,17.2232,17.229,102200.0
2005-08-25 14:50:00,29.76,29.77,29.75,29.75,46800.0,17.229,17.2348,17.2232,17.2232,46800.0
2005-08-25 14:55:00,29.75,29.8,29.75,29.8,87200.0,17.2232,17.2521,17.2232,17.2521,87200.0
2005-08-25 15:00:00,29.79,29.81,29.79,29.81,87400.0,17.2463,17.2579,17.2463,17.2579,87400.0
2005-08-25 15:05:00,29.8,29.81,29.76,29.78,151400.0,17.2521,17.2579,17.229,17.2406,151400.0
2005-08-25 15:10:00,29.78,29.78,29.76,29.77,130400.0,17.2406,17.2406,17.229,17.2348,130400.0
2005-08-25 15:15:00,29.78,29.78,29.74,29.74,141200.0,17.2406,17.2406,17.2174,17.2174,141200.0
2005-08-25 15:20:00,29.75,29.75,29.74,29.74,42000.0,17.2232,17.2232,17.2174,17.2174,42000.0
2005-08-25 15:25:00,29.74,29.75,29.73,29.73,86600.0,17.2174,17.2232,17.2116,17.2116,86600.0
2005-08-25 15:30:00,29.73,29.75,29.73,29.75,55800.0,17.2116,17.2232,17.2116,17.2232,55800.0
2005-08-25 15:35:00,29.75,29.75,29.74,29.74,114800.0,17.2232,17.2232,17.2174,17.2174,114800.0
2005-08-25 15:40:00,29.74,29.75,29.74,29.75,97400.0,17.2174,17.2232,17.2174,17.2232,97400.0
2005-08-25 15:45:00,29.75,29.78,29.75,29.77,95000.0,17.2232,17.2406,17.2232,17.2348,95000.0
2005-08-25 15:50:00,29.78,29.79,29.75,29.77,71000.0,17.2406,17.2463,17.2232,17.2348,71000.0
2005-08-25 15:55:00,29.76,29.79,29.75,29.78,122000.0,17.229,17.2463,17.2232,17.2406,122000.0
2005-08-26 09:30:00,29.79,29.8,29.78,29.79,140000.0,17.2463,17.2521,17.2406,17.2463,140000.0
2005-08-26 09:35:00,29.79,29.79,29.7,29.71,67000.0,17.2463,17.2463,17.1942,17.2,67000.0
2005-08-26 09:40:00,29.7,29.71,29.67,29.68,150200.0,17.1942,17.2,17.1769,17.1827,150200.0
2005-08-26 09:45:00,29.68,29.68,29.63,29.63,82200.0,17.1827,17.1827,17.1537,17.1537,82200.0
2005-08-26 09:50:00,29.63,29.66,29.61,29.61,234200.0,17.1537,17.1711,17.1421,17.1421,234200.0
2005-08-26 09:55:00,29.61,29.62,29.6,29.61,122400.0,17.1421,17.1479,17.1364,17.1421,122400.0
2005-08-26 10:00:00,29.6,29.6,29.54,29.55,158000.0,17.1364,17.1364,17.1016,17.1074,158000.0
2005-08-26 10:05:00,29.55,29.63,29.55,29.63,167400.0,17.1074,17.1537,17.1074,17.1537,167400.0
2005-08-26 10:10:00,29.62,29.62,29.59,29.6,54000.0,17.1479,17.1479,17.1306,17.1364,54000.0
2005-08-26 10:15:00,29.6,29.63,29.6,29.61,68000.0,17.1364,17.1537,17.1364,17.1421,68000.0
2005-08-26 10:20:00,29.61,29.63,29.61,29.61,87800.0,17.1421,17.1537,17.1421,17.1421,87800.0
2005-08-26 10:25:00,29.6,29.63,29.6,29.61,102400.0,17.1364,17.1537,17.1364,17.1421,102400.0
2005-08-26 10:30:00,29.61,29.63,29.61,29.63,102400.0,17.1421,17.1537,17.1421,17.1537,102400.0
2005-08-26 10:35:00,29.62,29.63,29.61,29.62,48800.0,17.1479,17.1537,17.1421,17.1479,48800.0
2005-08-26 10:40:00,29.62,29.62,29.58,29.6,112800.0,17.1479,17.1479,17.1248,17.1364,112800.0
2005-08-26 10:45:00,29.6,29.61,29.59,29.6,109400.0,17.1364,17.1421,17.1306,17.1364,109400.0
2005-08-26 10:50:00,29.6,29.6,29.58,29.58,135400.0,17.1364,17.1364,17.1248,17.1248,135400.0
2005-08-26 10:55:00,29.58,29.6,29.58,29.59,147200.0,17.1248,17.1364,17.1248,17.1306,147200.0
2005-08-26 11:00:00,29.59,29.6,29.58,29.59,106800.0,17.1306,17.1364,17.1248,17.1306,106800.0
2005-08-26 11:05:00,29.59,29.6,29.58,29.59,148600.0,17.1306,17.1364,17.1248,17.1306,148600.0
2005-08-26 11:10:00,29.59,29.61,29.59,29.61,69400.0,17.1306,17.1421,17.1306,17.1421,69400.0
2005-08-26 11:15:00,29.61,29.61,29.59,29.6,126200.0,17.1421,17.1421,17.1306,17.1364,126200.0
2005-08-26 11:20:00,29.6,29.61,29.59,29.59,107400.0,17.1364,17.1421,17.1306,17.1306,107400.0
2005-08-26 11:25:00,29.59,29.59,29.58,29.58,86600.0,17.1306,17.1306,17.1248,17.1248,86600.0
2005-08-26 11:30:00,29.59,29.59,29.58,29.58,135400.0,17.1306,17.1306,17.1248,17.1248,135400.0
2005-08-26 11:35:00,29.58,29.58,29.53,29.55,201200.0,17.1248,17.1248,17.0958,17.1074,201200.0
2005-08-26 11:40:00,29.55,29.56,29.52,29.53,177800.0,17.1074,17.1132,17.09,17.0958,177800.0
2005-08-26 11:45:00,29.53,29.53,29.5,29.51,139600.0,17.0958,17.0958,17.0785,17.0842,139600.0
2005-08-26 11:50:00,29.5,29.54,29.5,29.54,170600.0,17.0785,17.1016,17.0785,17.1016,170600.0
2005-08-26 11:55:00,29.54,29.54,29.51,29.52,102200.0,17.1016,17.1016,17.0842,17.09,102200.0
2005-08-26 12:00:00,29.52,29.54,29.52,29.54,159800.0,17.09,17.1016,17.09,17.1016,159800.0
2005-08-26 12:05:00,29.54,29.56,29.54,29.55,82000.0,17.1016,17.1132,17.1016,17.1074,82000.0
2005-08-26 12:10:00,29.55,29.56,29.53,29.53,100800.0,17.1074,17.1132,17.0958,17.0958,100800.0
2005-08-26 12:15:00,29.53,29.56,29.53,29.55,58800.0,17.0958,17.1132,17.0958,17.1074,58800.0
2005-08-26 12:20:00,29.54,29.55,29.53,29.54,342600.0,17.1016,17.1074,17.0958,17.1016,342600.0
2005-08-26 12:25:00,29.54,29.54,29.53,29.54,35000.0,17.1016,17.1016,17.0958,17.1016,35000.0
2005-08-26 12:30:00,29.54,29.54,29.53,29.54,67600.0,17.1016,17.1016,17.0958,17.1016,67600.0
2005-08-26 12:35:00,29.54,29.56,29.53,29.54,123200.0,17.1016,17.1132,17.0958,17.1016,123200.0
2005-08-26 12:40:00,29.54,29.55,29.53,29.54,64000.0,17.1016,17.1074,17.0958,17.1016,64000.0
2005-08-26 12:45:00,29.54,29.54,29.53,29.53,43200.0,17.1016,17.1016,17.0958,17.0958,43200.0
2005-08-26 12:50:00,29.54,29.54,29.53,29.53,109400.0,17.1016,17.1016,17.0958,17.0958,109400.0
2005-08-26 12:55:00,29.53,29.53,29.5,29.5,202200.0,17.0958,17.0958,17.0785,17.0785,202200.0
2005-08-26 13:00:00,29.5,29.53,29.5,29.53,143800.0,17.0785,17.0958,17.0785,17.0958,143800.0
2005-08-26 13:05:00,29.52,29.53,29.5,29.5,128000.0,17.09,17.0958,17.0785,17.0785,128000.0
2005-08-26 13:10:00,29.5,29.52,29.49,29.49,405800.0,17.0785,17.09,17.0727,17.0727,405800.0
2005-08-26 13:15:00,29.48,29.5,29.48,29.5,193800.0,17.0669,17.0785,17.0669,17.0785,193800.0
2005-08-26 13:20:00,29.5,29.98,29.5,29.5,258600.0,17.0785,17.3563,17.0785,17.0785,258600.0
2005-08-26 13:25:00,29.5,29.5,29.48,29.49,71600.0,17.0785,17.0785,17.0669,17.0727,71600.0
2005-08-26 13:30:00,29.49,29.49,29.48,29.49,38000.0,17.0727,17.0727,17.0669,17.0727,38000.0
2005-08-26 13:35:00,29.49,29.5,29.49,29.5,63200.0,17.0727,17.0785,17.0727,17.0785,63200.0
2005-08-26 13:40:00,29.49,29.5,29.49,29.5,53200.0,17.0727,17.0785,17.0727,17.0785,53200.0
2005-08-26 13:45:00,29.5,29.5,29.49,29.49,52800.0,17.0785,17.0785,17.0727,17.0727,52800.0
2005-08-26 13:50:00,29.49,29.5,29.49,29.5,93000.0,17.0727,17.0785,17.0727,17.0785,93000.0
2005-08-26 13:55:00,29.5,29.5,29.49,29.49,42600.0,17.0785,17.0785,17.0727,17.0727,42600.0
2005-08-26 14:00:00,29.49,29.49,29.48,29.48,197400.0,17.0727,17.0727,17.0669,17.0669,197400.0
2005-08-26 14:05:00,29.48,29.49,29.47,29.47,75400.0,17.0669,17.0727,17.0611,17.0611,75400.0
2005-08-26 14:10:00,29.47,29.47,29.43,29.46,225800.0,17.0611,17.0611,17.0379,17.0553,225800.0
2005-08-26 14:15:00,29.46,29.46,29.44,29.46,131400.0,17.0553,17.0553,17.0437,17.0553,131400.0
2005-08-26 14:20:00,29.46,29.49,29.46,29.48,223200.0,17.0553,17.0727,17.0553,17.0669,223200.0
2005-08-26 14:25:00,29.49,29.57,29.49,29.53,199200.0,17.0727,17.119,17.0727,17.0958,199200.0
2005-08-26 14:30:00,29.53,29.55,29.52,29.53,177800.0,17.0958,17.1074,17.09,17.0958,177800.0
2005-08-26 14:35:00,29.53,29.53,29.52,29.52,86800.0,17.0958,17.0958,17.09,17.09,86800.0
2005-08-26 14:40:00,29.53,29.54,29.52,29.54,45600.0,17.0958,17.1016,17.09,17.1016,45600.0
2005-08-26 14:45:00,29.54,29.54,29.51,29.51,80000.0,17.1016,17.1016,17.0842,17.0842,80000.0
2005-08-26 14:50:00,29.51,29.54,29.5,29.53,60400.0,17.0842,17.1016,17.0785,17.0958,60400.0
2005-08-26 14:55:00,29.53,29.54,29.52,29.52,67800.0,17.0958,17.1016,17.09,17.09,67800.0
2005-08-26 15:00:00,29.53,29.54,29.52,29.53,88600.0,17.0958,17.1016,17.09,17.0958,88600.0
2005-08-26 15:05:00,29.53,29.55,29.53,29.55,147200.0,17.0958,17.1074,17.0958,17.1074,147200.0
2005-08-26 15:10:00,29.55,29.55,29.5,29.5,86200.0,17.1074,17.1074,17.0785,17.0785,86200.0
2005-08-26 15:15:00,29.5,29.51,29.47,29.48,239400.0,17.0785,17.0842,17.0611,17.0669,239400.0
2005-08-26 15:20:00,29.47,29.48,29.47,29.48,119600.0,17.0611,17.0669,17.0611,17.0669,119600.0
2005-08-26 15:25:00,29.48,29.5,29.48,29.49,101200.0,17.0669,17.0785,17.0669,17.0727,101200.0
2005-08-26 15:30:00,29.49,29.5,29.49,29.49,103400.0,17.0727,17.0785,17.0727,17.0727,103400.0
2005-08-26 15:35:00,29.49,29.49,29.48,29.49,99600.0,17.0727,17.0727,17.0669,17.0727,99600.0
2005-08-26 15:40:00,29.48,29.49,29.46,29.46,143400.0,17.0669,17.0727,17.0553,17.0553,143400.0
2005-08-26 15:45:00,29.46,29.47,29.43,29.43,262200.0,17.0553,17.0611,17.0379,17.0379,262200.0
2005-08-26 15:50:00,29.43,29.43,29.41,29.42,346200.0,17.0379,17.0379,17.0264,17.0321,346200.0
2005-08-26 15:55:00,29.42,29.42,29.39,29.4,426000.0,17.0321,17.0321,17.0148,17.0206,426000.0
2005-08-29 09:30:00,29.22,29.32,29.21,29.31,315000.0,16.9164,16.9743,16.9106,16.9685,315000.0
2005-08-29 09:35:00,29.3,29.31,29.25,29.25,158400.0,16.9627,16.9685,16.9337,16.9337,158400.0
2005-08-29 09:40:00,29.25,29.25,29.23,29.24,236600.0,16.9337,16.9337,16.9221,16.9279,236600.0
2005-08-29 09:45:00,29.23,29.24,29.15,29.19,166200.0,16.9221,16.9279,16.8758,16.899,166200.0
2005-08-29 09:50:00,29.2,29.2,29.1,29.12,323000.0,16.9048,16.9048,16.8469,16.8585,323000.0
2005-08-29 09:55:00,29.12,29.21,29.1,29.21,127600.0,16.8585,16.9106,16.8469,16.9106,127600.0
2005-08-29 10:00:00,29.21,29.26,29.21,29.26,271400.0,16.9106,16.9395,16.9106,16.9395,271400.0
2005-08-29 10:05:00,29.25,29.26,29.2,29.25,149200.0,16.9337,16.9395,16.9048,16.9337,149200.0
2005-08-29 10:10:00,29.25,29.32,29.25,29.31,187000.0,16.9337,16.9743,16.9337,16.9685,187000.0
2005-08-29 10:15:00,29.31,29.37,29.31,29.34,174000.0,16.9685,17.0032,16.9685,16.9858,174000.0
2005-08-29 10:20:00,29.33,29.39,29.33,29.39,194800.0,16.98,17.0148,16.98,17.0148,194800.0
2005-08-29 10:25:00,29.39,29.41,29.37,29.37,169200.0,17.0148,17.0264,17.0032,17.0032,169200.0
2005-08-29 10:30:00,29.37,29.37,29.35,29.35,155800.0,17.0032,17.0032,16.9916,16.9916,155800.0
2005-08-29 10:35:00,29.35,29.35,29.29,29.29,125400.0,16.9916,16.9916,16.9569,16.9569,125400.0
2005-08-29 10:40:00,29.29,29.3,29.23,29.24,144800.0,16.9569,16.9627,16.9221,16.9279,144800.0
2005-08-29 10:45:00,29.23,29.28,29.23,29.25,143200.0,16.9221,16.9511,16.9221,16.9337,143200.0
2005-08-29 10:50:00,29.25,29.27,29.22,29.23,216400.0,16.9337,16.9453,16.9164,16.9221,216400.0
2005-08-29 10:55:00,29.23,29.25,29.23,29.25,57400.0,16.9221,16.9337,16.9221,16.9337,57400.0
2005-08-29 11:00:00,29.25,29.34,29.25,29.34,158000.0,16.9337,16.9858,16.9337,16.9858,158000.0
2005-08-29 11:05:00,29.34,29.36,29.33,29.36,141200.0,16.9858,16.9974,16.98,16.9974,141200.0
2005-08-29 11:10:00,29.36,29.36,29.34,29.34,78200.0,16.9974,16.9974,16.9858,16.9858,78200.0
2005-08-29 11:15:00,29.34,29.36,29.34,29.35,85800.0,16.9858,16.9974,16.9858,16.9916,85800.0
2005-08-29 11:20:00,29.35,29.37,29.34,29.37,54200.0,16.9916,17.0032,16.9858,17.0032,54200.0
2005-08-29 11:25:00,29.37,29.38,29.36,29.36,63600.0,17.0032,17.009,16.9974,16.9974,63600.0
2005-08-29 11:30:00,29.36,29.36,29.34,29.35,63000.0,16.9974,16.9974,16.9858,16.9916,63000.0
2005-08-29 11:35:00,29.35,29.39,29.34,29.38,77200.0,16.9916,17.0148,16.9858,17.009,77200.0
2005-08-29 11:40:00,29.39,29.39,29.35,29.36,59400.0,17.0148,17.0148,16.9916,16.9974,59400.0
2005-08-29 11:45:00,29.36,29.36,29.35,29.36,61000.0,16.9974,16.9974,16.9916,16.9974,61000.0
2005-08-29 11:50:00,29.36,29.39,29.36,29.39,65000.0,16.9974,17.0148,16.9974,17.0148,65000.0
2005-08-29 11:55:00,29.38,29.38,29.36,29.37,21800.0,17.009,17.009,16.9974,17.0032,21800.0
2005-08-29 12:00:00,29.37,29.37,29.35,29.36,59200.0,17.0032,17.0032,16.9916,16.9974,59200.0
2005-08-29 12:05:00,29.36,29.38,29.35,29.38,86600.0,16.9974,17.009,16.9916,17.009,86600.0
2005-08-29 12:10:00,29.37,29.4,29.36,29.4,123800.0,17.0032,17.0206,16.9974,17.0206,123800.0
2005-08-29 12:15:00,29.4,29.41,29.38,29.38,78200.0,17.0206,17.0264,17.009,17.009,78200.0
2005-08-29 12:20:00,29.38,29.39,29.38,29.39,61800.0,17.009,17.0148,17.009,17.0148,61800.0
2005-08-29 12:25:00,29.39,29.39,29.38,29.39,33000.0,17.0148,17.0148,17.009,17.0148,33000.0
2005-08-29 12:30:00,29.39,29.39,29.38,29.38,76400.0,17.0148,17.0148,17.009,17.009,76400.0
2005-08-29 12:35:00,29.39,29.39,29.38,29.39,19400.0,17.0148,17.0148,17.009,17.0148,19400.0
2005-08-29 12:40:00,29.39,29.42,29.38,29.41,64200.0,17.0148,17.0321,17.009,17.0264,64200.0
2005-08-29 12:45:00,29.41,29.43,29.4,29.41,143000.0,17.0264,17.0379,17.0206,17.0264,143000.0
2005-08-29 12:50:00,29.42,29.42,29.4,29.42,30200.0,17.0321,17.0321,17.0206,17.0321,30200.0
2005-08-29 12:55:00,29.41,29.42,29.4,29.41,60200.0,17.0264,17.0321,17.0206,17.0264,60200.0
2005-08-29 13:00:00,29.4,29.46,29.4,29.46,98200.0,17.0206,17.0553,17.0206,17.0553,98200.0
2005-08-29 13:05:00,29.46,29.47,29.44,29.45,50400.0,17.0553,17.0611,17.0437,17.0495,50400.0
2005-08-29 13:10:00,29.45,29.47,29.43,29.47,75200.0,17.0495,17.0611,17.0379,17.0611,75200.0
2005-08-29 13:15:00,29.47,29.5,29.47,29.48,159600.0,17.0611,17.0785,17.0611,17.0669,159600.0
2005-08-29 13:20:00,29.48,29.49,29.47,29.48,39400.0,17.0669,17.0727,17.0611,17.0669,39400.0
2005-08-29 13:25:00,29.48,29.5,29.48,29.49,88800.0,17.0669,17.0785,17.0669,17.0727,88800.0
2005-08-29 13:30:00,29.49,29.5,29.49,29.49,26600.0,17.0727,17.0785,17.0727,17.0727,26600.0
2005-08-29 13:35:00,29.49,29.5,29.49,29.5,107400.0,17.0727,17.0785,17.0727,17.0785,107400.0
2005-08-29 13:40:00,29.5,29.53,29.5,29.51,79000.0,17.0785,17.0958,17.0785,17.0842,79000.0
2005-08-29 13:45:00,29.51,29.53,29.51,29.52,103600.0,17.0842,17.0958,17.0842,17.09,103600.0
2005-08-29 13:50:00,29.52,29.53,29.5,29.51,85600.0,17.09,17.0958,17.0785,17.0842,85600.0
2005-08-29 13:55:00,29.52,29.55,29.51,29.54,97000.0,17.09,17.1074,17.0842,17.1016,97000.0
2005-08-29 14:00:00,29.54,29.55,29.53,29.53,56200.0,17.1016,17.1074,17.0958,17.0958,56200.0
2005-08-29 14:05:00,29.53,29.58,29.53,29.58,119600.0,17.0958,17.1248,17.0958,17.1248,119600.0
2005-08-29 14:10:00,29.57,29.58,29.57,29.58,115000.0,17.119,17.1248,17.119,17.1248,115000.0
2005-08-29 14:15:00,29.58,29.59,29.58,29.58,64400.0,17.1248,17.1306,17.1248,17.1248,64400.0
2005-08-29 14:20:00,29.58,29.58,29.56,29.58,55800.0,17.1248,17.1248,17.1132,17.1248,55800.0
2005-08-29 14:25:00,29.58,29.59,29.57,29.59,50800.0,17.1248,17.1306,17.119,17.1306,50800.0
2005-08-29 14:30:00,29.59,29.59,29.58,29.58,26800.0,17.1306,17.1306,17.1248,17.1248,26800.0
2005-08-29 14:35:00,29.58,29.59,29.58,29.58,25000.0,17.1248,17.1306,17.1248,17.1248,25000.0
2005-08-29 14:40:00,29.58,29.6,29.57,29.6,78400.0,17.1248,17.1364,17.119,17.1364,78400.0
2005-08-29 14:45:00,29.6,29.6,29.58,29.59,86800.0,17.1364,17.1364,17.1248,17.1306,86800.0
2005-08-29 14:50:00,29.59,29.59,29.58,29.59,56600.0,17.1306,17.1306,17.1248,17.1306,56600.0
2005-08-29 14:55:00,29.59,29.6,29.59,29.59,55000.0,17.1306,17.1364,17.1306,17.1306,55000.0
2005-08-29 15:00:00,29.6,29.6,29.59,29.59,168200.0,17.1364,17.1364,17.1306,17.1306,168200.0
2005-08-29 15:05:00,29.6,29.63,29.59,29.63,174600.0,17.1364,17.1537,17.1306,17.1537,174600.0
2005-08-29 15:10:00,29.61,29.64,29.61,29.63,61200.0,17.1421,17.1595,17.1421,17.1537,61200.0
2005-08-29 15:15:00,29.63,29.66,29.63,29.65,85000.0,17.1537,17.1711,17.1537,17.1653,85000.0
2005-08-29 15:20:00,29.66,29.66,29.62,29.63,45000.0,17.1711,17.1711,17.1479,17.1537,45000.0
2005-08-29 15:25:00,29.64,29.64,29.61,29.61,61400.0,17.1595,17.1595,17.1421,17.1421,61400.0
2005-08-29 15:30:00,29.61,29.64,29.61,29.63,80200.0,17.1421,17.1595,17.1421,17.1537,80200.0
2005-08-29 15:35:00,29.63,29.63,29.61,29.61,133400.0,17.1537,17.1537,17.1421,17.1421,133400.0
2005-08-29 15:40:00,29.61,29.61,29.61,29.61,124200.0,17.1421,17.1421,17.1421,17.1421,124200.0
2005-08-29 15:45:00,29.61,29.61,29.59,29.6,104200.0,17.1421,17.1421,17.1306,17.1364,104200.0
2005-08-29 15:50:00,29.6,29.63,29.6,29.63,188000.0,17.1364,17.1537,17.1364,17.1537,188000.0
2005-08-29 15:55:00,29.63,29.65,29.61,29.62,264600.0,17.1537,17.1653,17.1421,17.1479,264600.0
2005-08-30 09:30:00,29.64,29.64,29.56,29.59,214600.0,17.1595,17.1595,17.1132,17.1306,214600.0
2005-08-30 09:35:00,29.59,29.64,29.34,29.61,131800.0,17.1306,17.1595,16.9858,17.1421,131800.0
2005-08-30 09:40:00,29.61,29.61,29.54,29.54,183600.0,17.1421,17.1421,17.1016,17.1016,183600.0
2005-08-30 09:45:00,29.54,29.55,29.5,29.52,136000.0,17.1016,17.1074,17.0785,17.09,136000.0
2005-08-30 09:50:00,29.52,29.52,29.5,29.5,47000.0,17.09,17.09,17.0785,17.0785,47000.0
2005-08-30 09:55:00,29.5,29.52,29.49,29.49,104400.0,17.0785,17.09,17.0727,17.0727,104400.0
2005-08-30 10:00:00,29.49,29.57,29.49,29.57,105400.0,17.0727,17.119,17.0727,17.119,105400.0
2005-08-30 10:05:00,29.57,29.57,29.47,29.5,99400.0,17.119,17.119,17.0611,17.0785,99400.0
2005-08-30 10:10:00,29.5,29.53,29.48,29.5,73600.0,17.0785,17.0958,17.0669,17.0785,73600.0
2005-08-30 10:15:00,29.5,29.51,29.48,29.48,149200.0,17.0785,17.0842,17.0669,17.0669,149200.0
2005-08-30 10:20:00,29.48,29.48,29.45,29.46,89400.0,17.0669,17.0669,17.0495,17.0553,89400.0
2005-08-30 10:25:00,29.46,29.47,29.43,29.44,67800.0,17.0553,17.0611,17.0379,17.0437,67800.0
2005-08-30 10:30:00,29.45,29.47,29.43,29.45,139200.0,17.0495,17.0611,17.0379,17.0495,139200.0
2005-08-30 10:35:00,29.44,29.46,29.42,29.43,94000.0,17.0437,17.0553,17.0321,17.0379,94000.0
2005-08-30 10:40:00,29.43,29.44,29.43,29.43,199000.0,17.0379,17.0437,17.0379,17.0379,199000.0
2005-08-30 10:45:00,29.43,29.43,29.4,29.42,98200.0,17.0379,17.0379,17.0206,17.0321,98200.0
2005-08-30 10:50:00,29.42,29.45,29.42,29.45,74400.0,17.0321,17.0495,17.0321,17.0495,74400.0
2005-08-30 10:55:00,29.46,29.46,29.44,29.44,40800.0,17.0553,17.0553,17.0437,17.0437,40800.0
2005-08-30 11:00:00,29.45,29.46,29.43,29.45,59400.0,17.0495,17.0553,17.0379,17.0495,59400.0
2005-08-30 11:05:00,29.45,29.46,29.43,29.43,66600.0,17.0495,17.0553,17.0379,17.0379,66600.0
2005-08-30 11:10:00,29.43,29.44,29.43,29.43,64000.0,17.0379,17.0437,17.0379,17.0379,64000.0
2005-08-30 11:15:00,29.44,29.44,29.4,29.42,178000.0,17.0437,17.0437,17.0206,17.0321,178000.0
2005-08-30 11:20:00,29.42,29.42,29.39,29.41,270200.0,17.0321,17.0321,17.0148,17.0264,270200.0
2005-08-30 11:25:00,29.41,29.44,29.4,29.41,135400.0,17.0264,17.0437,17.0206,17.0264,135400.0
2005-08-30 11:30:00,29.4,29.41,29.39,29.4,115800.0,17.0206,17.0264,17.0148,17.0206,115800.0
2005-08-30 11:35:00,29.39,29.4,29.34,29.38,107000.0,17.0148,17.0206,16.9858,17.009,107000.0
2005-08-30 11:40:00,29.38,29.38,29.35,29.36,169800.0,17.009,17.009,16.9916,16.9974,169800.0
2005-08-30 11:45:00,29.34,29.38,29.34,29.36,182600.0,16.9858,17.009,16.9858,16.9974,182600.0
2005-08-30 11:50:00,29.36,29.39,29.35,29.38,70400.0,16.9974,17.0148,16.9916,17.009,70400.0
2005-08-30 11:55:00,29.39,29.4,29.38,29.39,110200.0,17.0148,17.0206,17.009,17.0148,110200.0
2005-08-30 12:00:00,29.4,29.41,29.37,29.4,101400.0,17.0206,17.0264,17.0032,17.0206,101400.0
2005-08-30 12:05:00,29.4,29.41,29.39,29.41,111600.0,17.0206,17.0264,17.0148,17.0264,111600.0
2005-08-30 12:10:00,29.4,29.43,29.4,29.41,114400.0,17.0206,17.0379,17.0206,17.0264,114400.0
2005-08-30 12:15:00,29.41,29.43,29.41,29.42,137600.0,17.0264,17.0379,17.0264,17.0321,137600.0
2005-08-30 12:20:00,29.42,29.47,29.42,29.46,66400.0,17.0321,17.0611,17.0321,17.0553,66400.0
2005-08-30 12:25:00,29.46,29.49,29.46,29.47,66600.0,17.0553,17.0727,17.0553,17.0611,66600.0
2005-08-30 12:30:00,29.47,29.48,29.46,29.46,55800.0,17.0611,17.0669,17.0553,17.0553,55800.0
2005-08-30 12:35:00,29.46,29.47,29.45,29.46,107400.0,17.0553,17.0611,17.0495,17.0553,107400.0
2005-08-30 12:40:00,29.46,29.46,29.42,29.45,71000.0,17.0553,17.0553,17.0321,17.0495,71000.0
2005-08-30 12:45:00,29.45,29.46,29.43,29.46,88200.0,17.0495,17.0553,17.0379,17.0553,88200.0
2005-08-30 12:50:00,29.46,29.47,29.45,29.46,56400.0,17.0553,17.0611,17.0495,17.0553,56400.0
2005-08-30 12:55:00,29.46,29.46,29.46,29.46,65800.0,17.0553,17.0553,17.0553,17.0553,65800.0
2005-08-30 13:00:00,29.47,29.47,29.46,29.47,46400.0,17.0611,17.0611,17.0553,17.0611,46400.0
2005-08-30 13:05:00,29.47,29.47,29.45,29.46,24200.0,17.0611,17.0611,17.0495,17.0553,24200.0
2005-08-30 13:10:00,29.46,29.46,29.43,29.43,62000.0,17.0553,17.0553,17.0379,17.0379,62000.0
2005-08-30 13:15:00,29.43,29.44,29.43,29.43,27200.0,17.0379,17.0437,17.0379,17.0379,27200.0
2005-08-30 13:20:00,29.43,29.44,29.43,29.43,26200.0,17.0379,17.0437,17.0379,17.0379,26200.0
2005-08-30 13:25:00,29.43,29.44,29.43,29.44,10200.0,17.0379,17.0437,17.0379,17.0437,10200.0
2005-08-30 13:30:00,29.44,29.45,29.43,29.45,33800.0,17.0437,17.0495,17.0379,17.0495,33800.0
2005-08-30 13:35:00,29.45,29.47,29.44,29.47,91400.0,17.0495,17.0611,17.0437,17.0611,91400.0
2005-08-30 13:40:00,29.47,29.49,29.47,29.49,58200.0,17.0611,17.0727,17.0611,17.0727,58200.0
2005-08-30 13:45:00,29.49,29.5,29.48,29.49,62600.0,17.0727,17.0785,17.0669,17.0727,62600.0
2005-08-30 13:50:00,29.48,29.49,29.48,29.48,87600.0,17.0669,17.0727,17.0669,17.0669,87600.0
2005-08-30 13:55:00,29.48,29.49,29.46,29.48,83200.0,17.0669,17.0727,17.0553,17.0669,83200.0
2005-08-30 14:00:00,29.47,29.48,29.42,29.43,146600.0,17.0611,17.0669,17.0321,17.0379,146600.0
2005-08-30 14:05:00,29.43,29.43,29.39,29.42,102800.0,17.0379,17.0379,17.0148,17.0321,102800.0
2005-08-30 14:10:00,29.42,29.45,29.42,29.43,79800.0,17.0321,17.0495,17.0321,17.0379,79800.0
2005-08-30 14:15:00,29.43,29.43,29.39,29.42,143400.0,17.0379,17.0379,17.0148,17.0321,143400.0
2005-08-30 14:20:00,29.42,29.46,29.42,29.43,108600.0,17.0321,17.0553,17.0321,17.0379,108600.0
2005-08-30 14:25:00,29.43,29.46,29.42,29.45,103800.0,17.0379,17.0553,17.0321,17.0495,103800.0
2005-08-30 14:30:00,29.45,29.46,29.42,29.43,107000.0,17.0495,17.0553,17.0321,17.0379,107000.0
2005-08-30 14:35:00,29.43,29.43,29.4,29.43,53600.0,17.0379,17.0379,17.0206,17.0379,53600.0
2005-08-30 14:40:00,29.42,29.43,29.4,29.41,103600.0,17.0321,17.0379,17.0206,17.0264,103600.0
2005-08-30 14:45:00,29.42,29.42,29.39,29.39,99400.0,17.0321,17.0321,17.0148,17.0148,99400.0
2005-08-30 14:50:00,29.39,29.4,29.35,29.36,189600.0,17.0148,17.0206,16.9916,16.9974,189600.0
2005-08-30 14:55:00,29.36,29.39,29.35,29.35,113000.0,16.9974,17.0148,16.9916,16.9916,113000.0
2005-08-30 15:00:00,29.35,29.37,29.34,29.34,225200.0,16.9916,17.0032,16.9858,16.9858,225200.0
2005-08-30 15:05:00,29.34,29.39,29.33,29.39,129600.0,16.9858,17.0148,16.98,17.0148,129600.0
2005-08-30 15:10:00,29.39,29.4,29.35,29.36,110000.0,17.0148,17.0206,16.9916,16.9974,110000.0
2005-08-30 15:15:00,29.35,29.38,29.35,29.37,150600.0,16.9916,17.009,16.9916,17.0032,150600.0
2005-08-30 15:20:00,29.37,29.4,29.36,29.39,95400.0,17.0032,17.0206,16.9974,17.0148,95400.0
2005-08-30 15:25:00,29.38,29.38,29.35,29.36,97400.0,17.009,17.009,16.9916,16.9974,97400.0
2005-08-30 15:30:00,29.36,29.39,29.35,29.37,435600.0,16.9974,17.0148,16.9916,17.0032,435600.0
2005-08-30 15:35:00,29.37,29.4,29.36,29.39,232200.0,17.0032,17.0206,16.9974,17.0148,232200.0
2005-08-30 15:40:00,29.39,29.4,29.38,29.38,220400.0,17.0148,17.0206,17.009,17.009,220400.0
2005-08-30 15:45:00,29.38,29.4,29.38,29.39,203800.0,17.009,17.0206,17.009,17.0148,203800.0
2005-08-30 15:50:00,29.39,29.39,29.37,29.38,264800.0,17.0148,17.0148,17.0032,17.009,264800.0
2005-08-30 15:55:00,29.38,29.43,29.38,29.41,388000.0,17.009,17.0379,17.009,17.0264,388000.0
2005-08-31 09:30:00,29.5,29.51,29.38,29.38,190800.0,17.0785,17.0842,17.009,17.009,190800.0
2005-08-31 09:35:00,29.39,29.47,29.38,29.43,95000.0,17.0148,17.0611,17.009,17.0379,95000.0
2005-08-31 09:40:00,29.43,29.46,29.43,29.45,81000.0,17.0379,17.0553,17.0379,17.0495,81000.0
2005-08-31 09:45:00,29.45,29.51,29.45,29.49,61400.0,17.0495,17.0842,17.0495,17.0727,61400.0
2005-08-31 09:50:00,29.49,29.49,29.43,29.43,250000.0,17.0727,17.0727,17.0379,17.0379,250000.0
2005-08-31 09:55:00,29.43,29.44,29.32,29.32,142400.0,17.0379,17.0437,16.9743,16.9743,142400.0
2005-08-31 10:00:00,29.32,29.37,29.32,29.36,285600.0,16.9743,17.0032,16.9743,16.9974,285600.0
2005-08-31 10:05:00,29.36,29.38,29.33,29.36,188600.0,16.9974,17.009,16.98,16.9974,188600.0
2005-08-31 10:10:00,29.36,29.42,29.36,29.42,239000.0,16.9974,17.0321,16.9974,17.0321,239000.0
2005-08-31 10:15:00,29.42,29.45,29.4,29.41,212600.0,17.0321,17.0495,17.0206,17.0264,212600.0
2005-08-31 10:20:00,29.41,29.42,29.38,29.38,174400.0,17.0264,17.0321,17.009,17.009,174400.0
2005-08-31 10:25:00,29.38,29.42,29.36,29.39,215600.0,17.009,17.0321,16.9974,17.0148,215600.0
2005-08-31 10:30:00,29.39,29.42,29.38,29.42,195400.0,17.0148,17.0321,17.009,17.0321,195400.0
2005-08-31 10:35:00,29.41,29.47,29.4,29.47,121200.0,17.0264,17.0611,17.0206,17.0611,121200.0
2005-08-31 10:40:00,29.48,29.5,29.4,29.4,102400.0,17.0669,17.0785,17.0206,17.0206,102400.0
2005-08-31 10:45:00,29.4,29.46,29.4,29.42,88400.0,17.0206,17.0553,17.0206,17.0321,88400.0
2005-08-31 10:50:00,29.42,29.48,29.42,29.48,56400.0,17.0321,17.0669,17.0321,17.0669,56400.0
2005-08-31 10:55:00,29.48,29.49,29.43,29.48,86000.0,17.0669,17.0727,17.0379,17.0669,86000.0
2005-08-31 11:00:00,29.48,29.52,29.48,29.49,83800.0,17.0669,17.09,17.0669,17.0727,83800.0
2005-08-31 11:05:00,29.49,29.55,29.48,29.51,78200.0,17.0727,17.1074,17.0669,17.0842,78200.0
2005-08-31 11:10:00,29.51,29.57,29.5,29.54,104600.0,17.0842,17.119,17.0785,17.1016,104600.0
2005-08-31 11:15:00,29.54,29.54,29.52,29.54,121200.0,17.1016,17.1016,17.09,17.1016,121200.0
2005-08-31 11:20:00,29.54,29.58,29.53,29.57,64000.0,17.1016,17.1248,17.0958,17.119,64000.0
2005-08-31 11:25:00,29.56,29.57,29.55,29.55,74200.0,17.1132,17.119,17.1074,17.1074,74200.0
2005-08-31 11:30:00,29.55,29.55,29.54,29.54,77400.0,17.1074,17.1074,17.1016,17.1016,77400.0
2005-08-31 11:35:00,29.54,29.57,29.54,29.57,79200.0,17.1016,17.119,17.1016,17.119,79200.0
2005-08-31 11:40:00,29.57,29.6,29.57,29.6,163600.0,17.119,17.1364,17.119,17.1364,163600.0
2005-08-31 11:45:00,29.59,29.6,29.57,29.57,39400.0,17.1306,17.1364,17.119,17.119,39400.0
2005-08-31 11:50:00,29.57,29.58,29.54,29.55,24600.0,17.119,17.1248,17.1016,17.1074,24600.0
2005-08-31 11:55:00,29.55,29.56,29.55,29.55,36000.0,17.1074,17.1132,17.1074,17.1074,36000.0
2005-08-31 12:00:00,29.55,29.58,29.54,29.55,28400.0,17.1074,17.1248,17.1016,17.1074,28400.0
2005-08-31 12:05:00,29.55,29.55,29.5,29.51,128400.0,17.1074,17.1074,17.0785,17.0842,128400.0
2005-08-31 12:10:00,29.5,29.5,29.48,29.48,132200.0,17.0785,17.0785,17.0669,17.0669,132200.0
2005-08-31 12:15:00,29.48,29.48,29.45,29.47,92200.0,17.0669,17.0669,17.0495,17.0611,92200.0
2005-08-31 12:20:00,29.46,29.47,29.45,29.46,40400.0,17.0553,17.0611,17.0495,17.0553,40400.0
2005-08-31 12:25:00,29.46,29.46,29.45,29.46,79600.0,17.0553,17.0553,17.0495,17.0553,79600.0
2005-08-31 12:30:00,29.46,29.47,29.46,29.47,89200.0,17.0553,17.0611,17.0553,17.0611,89200.0
2005-08-31 12:35:00,29.47,29.48,29.47,29.47,92600.0,17.0611,17.0669,17.0611,17.0611,92600.0
2005-08-31 12:40:00,29.47,29.47,29.44,29.45,111000.0,17.0611,17.0611,17.0437,17.0495,111000.0
2005-08-31 12:45:00,29.45,29.48,29.45,29.46,41000.0,17.0495,17.0669,17.0495,17.0553,41000.0
2005-08-31 12:50:00,29.46,29.49,29.46,29.47,41600.0,17.0553,17.0727,17.0553,17.0611,41600.0
2005-08-31 12:55:00,29.47,29.48,29.43,29.45,88200.0,17.0611,17.0669,17.0379,17.0495,88200.0
2005-08-31 13:00:00,29.43,29.46,29.43,29.45,55600.0,17.0379,17.0553,17.0379,17.0495,55600.0
2005-08-31 13:05:00,29.45,29.48,29.44,29.48,44800.0,17.0495,17.0669,17.0437,17.0669,44800.0
2005-08-31 13:10:00,29.47,29.56,29.47,29.56,102000.0,17.0611,17.1132,17.0611,17.1132,102000.0
2005-08-31 13:15:00,29.56,29.58,29.53,29.58,117000.0,17.1132,17.1248,17.0958,17.1248,117000.0
2005-08-31 13:20:00,29.58,29.59,29.53,29.54,65200.0,17.1248,17.1306,17.0958,17.1016,65200.0
2005-08-31 13:25:00,29.54,29.57,29.54,29.55,70200.0,17.1016,17.119,17.1016,17.1074,70200.0
2005-08-31 13:30:00,29.55,29.61,29.55,29.6,104000.0,17.1074,17.1421,17.1074,17.1364,104000.0
2005-08-31 13:35:00,29.6,29.61,29.58,29.6,54400.0,17.1364,17.1421,17.1248,17.1364,54400.0
2005-08-31 13:40:00,29.6,29.61,29.59,29.59,38000.0,17.1364,17.1421,17.1306,17.1306,38000.0
2005-08-31 13:45:00,29.6,29.6,29.55,29.56,88000.0,17.1364,17.1364,17.1074,17.1132,88000.0
2005-08-31 13:50:00,29.56,29.65,29.56,29.65,118600.0,17.1132,17.1653,17.1132,17.1653,118600.0
2005-08-31 13:55:00,29.65,29.68,29.64,29.66,91600.0,17.1653,17.1827,17.1595,17.1711,91600.0
2005-08-31 14:00:00,29.66,29.66,29.61,29.61,139000.0,17.1711,17.1711,17.1421,17.1421,139000.0
2005-08-31 14:05:00,29.61,29.63,29.56,29.57,76600.0,17.1421,17.1537,17.1132,17.119,76600.0
2005-08-31 14:10:00,29.57,29.6,29.56,29.59,58600.0,17.119,17.1364,17.1132,17.1306,58600.0
2005-08-31 14:15:00,29.59,29.63,29.59,29.63,48400.0,17.1306,17.1537,17.1306,17.1537,48400.0
2005-08-31 14:20:00,29.61,29.61,29.56,29.57,49200.0,17.1421,17.1421,17.1132,17.119,49200.0
2005-08-31 14:25:00,29.57,29.6,29.56,29.58,65600.0,17.119,17.1364,17.1132,17.1248,65600.0
2005-08-31 14:30:00,29.58,29.59,29.58,29.58,25000.0,17.1248,17.1306,17.1248,17.1248,25000.0
2005-08-31 14:35:00,29.58,29.6,29.57,29.58,56400.0,17.1248,17.1364,17.119,17.1248,56400.0
2005-08-31 14:40:00,29.58,29.58,29.56,29.57,73400.0,17.1248,17.1248,17.1132,17.119,73400.0
2005-08-31 14:45:00,29.57,29.58,29.54,29.55,91600.0,17.119,17.1248,17.1016,17.1074,91600.0
2005-08-31 14:50:00,29.54,29.58,29.54,29.58,95200.0,17.1016,17.1248,17.1016,17.1248,95200.0
2005-08-31 14:55:00,29.58,29.63,29.57,29.61,146800.0,17.1248,17.1537,17.119,17.1421,146800.0
2005-08-31 15:00:00,29.61,29.61,29.6,29.61,82800.0,17.1421,17.1421,17.1364,17.1421,82800.0
2005-08-31 15:05:00,29.61,29.62,29.6,29.62,56600.0,17.1421,17.1479,17.1364,17.1479,56600.0
2005-08-31 15:10:00,29.63,29.66,29.62,29.65,110600.0,17.1537,17.1711,17.1479,17.1653,110600.0
2005-08-31 15:15:00,29.65,29.68,29.64,29.67,72000.0,17.1653,17.1827,17.1595,17.1769,72000.0
2005-08-31 15:20:00,29.66,29.67,29.65,29.66,87400.0,17.1711,17.1769,17.1653,17.1711,87400.0
2005-08-31 15:25:00,29.66,29.72,29.66,29.71,145200.0,17.1711,17.2058,17.1711,17.2,145200.0
2005-08-31 15:30:00,29.7,29.77,29.7,29.75,152200.0,17.1942,17.2348,17.1942,17.2232,152200.0
2005-08-31 15:35:00,29.75,29.76,29.75,29.76,214200.0,17.2232,17.229,17.2232,17.229,214200.0
2005-08-31 15:40:00,29.75,29.8,29.75,29.8,352400.0,17.2232,17.2521,17.2232,17.2521,352400.0
2005-08-31 15:45:00,29.8,29.81,29.8,29.81,167400.0,17.2521,17.2579,17.2521,17.2579,167400.0
2005-08-31 15:50:00,29.81,29.82,29.79,29.8,178400.0,17.2579,17.2637,17.2463,17.2521,178400.0
2005-08-31 15:55:00,29.8,29.82,29.78,29.81,269200.0,17.2521,17.2637,17.2406,17.2579,269200.0
2005-09-01 09:30:00,29.81,29.83,29.74,29.74,272000.0,17.2579,17.2695,17.2174,17.2174,272000.0
2005-09-01 09:35:00,29.75,29.78,29.74,29.78,84200.0,17.2232,17.2406,17.2174,17.2406,84200.0
2005-09-01 09:40:00,29.77,29.77,29.55,29.74,107200.0,17.2348,17.2348,17.1074,17.2174,107200.0
2005-09-01 09:45:00,29.74,29.79,29.72,29.79,141000.0,17.2174,17.2463,17.2058,17.2463,141000.0
2005-09-01 09:50:00,29.79,29.8,29.69,29.73,125800.0,17.2463,17.2521,17.1885,17.2116,125800.0
2005-09-01 09:55:00,29.72,29.73,29.64,29.64,91200.0,17.2058,17.2116,17.1595,17.1595,91200.0
2005-09-01 10:00:00,29.64,29.64,29.55,29.59,233000.0,17.1595,17.1595,17.1074,17.1306,233000.0
2005-09-01 10:05:00,29.59,29.62,29.58,29.62,82800.0,17.1306,17.1479,17.1248,17.1479,82800.0
2005-09-01 10:10:00,29.63,29.63,29.58,29.59,102800.0,17.1537,17.1537,17.1248,17.1306,102800.0
2005-09-01 10:15:00,29.59,29.6,29.58,29.59,225000.0,17.1306,17.1364,17.1248,17.1306,225000.0
2005-09-01 10:20:00,29.59,29.59,29.52,29.58,110800.0,17.1306,17.1306,17.09,17.1248,110800.0
2005-09-01 10:25:00,29.58,29.59,29.55,29.58,57200.0,17.1248,17.1306,17.1074,17.1248,57200.0
2005-09-01 10:30:00,29.59,29.59,29.56,29.56,45600.0,17.1306,17.1306,17.1132,17.1132,45600.0
2005-09-01 10:35:00,29.56,29.65,29.56,29.61,83200.0,17.1132,17.1653,17.1132,17.1421,83200.0
2005-09-01 10:40:00,29.63,29.63,29.61,29.63,80800.0,17.1537,17.1537,17.1421,17.1537,80800.0
2005-09-01 10:45:00,29.63,29.63,29.61,29.61,60200.0,17.1537,17.1537,17.1421,17.1421,60200.0
2005-09-01 10:50:00,29.61,29.64,29.61,29.64,77600.0,17.1421,17.1595,17.1421,17.1595,77600.0
2005-09-01 10:55:00,29.64,29.66,29.64,29.66,67000.0,17.1595,17.1711,17.1595,17.1711,67000.0
2005-09-01 11:00:00,29.66,29.66,29.62,29.65,97800.0,17.1711,17.1711,17.1479,17.1653,97800.0
2005-09-01 11:05:00,29.64,29.65,29.63,29.64,29400.0,17.1595,17.1653,17.1537,17.1595,29400.0
2005-09-01 11:10:00,29.64,29.73,29.64,29.71,114000.0,17.1595,17.2116,17.1595,17.2,114000.0
2005-09-01 11:15:00,29.71,29.74,29.67,29.71,138800.0,17.2,17.2174,17.1769,17.2,138800.0
2005-09-01 11:20:00,29.71,29.77,29.71,29.76,139600.0,17.2,17.2348,17.2,17.229,139600.0
2005-09-01 11:25:00,29.76,29.78,29.75,29.77,134400.0,17.229,17.2406,17.2232,17.2348,134400.0
2005-09-01 11:30:00,29.77,29.85,29.76,29.83,204400.0,17.2348,17.2811,17.229,17.2695,204400.0
2005-09-01 11:35:00,29.82,29.93,29.82,29.93,141200.0,17.2637,17.3274,17.2637,17.3274,141200.0
2005-09-01 11:40:00,29.93,29.96,29.93,29.95,480000.0,17.3274,17.3448,17.3274,17.339,480000.0
2005-09-01 11:45:00,29.95,29.97,29.93,29.97,185600.0,17.339,17.3506,17.3274,17.3506,185600.0
2005-09-01 11:50:00,29.97,30.05,29.96,30.05,304600.0,17.3506,17.3969,17.3448,17.3969,304600.0
2005-09-01 11:55:00,30.05,30.1,30.04,30.08,266800.0,17.3969,17.4258,17.3911,17.4142,266800.0
2005-09-01 12:00:00,30.1,30.1,30.04,30.05,185400.0,17.4258,17.4258,17.3911,17.3969,185400.0
2005-09-01 12:05:00,30.05,30.08,30.05,30.08,51400.0,17.3969,17.4142,17.3969,17.4142,51400.0
2005-09-01 12:10:00,30.08,30.11,30.08,30.1,92400.0,17.4142,17.4316,17.4142,17.4258,92400.0
2005-09-01 12:15:00,30.1,30.11,30.08,30.09,84400.0,17.4258,17.4316,17.4142,17.42,84400.0
2005-09-01 12:20:00,30.08,30.09,30.02,30.02,82200.0,17.4142,17.42,17.3795,17.3795,82200.0
2005-09-01 12:25:00,30.02,30.06,30.02,30.04,64600.0,17.3795,17.4027,17.3795,17.3911,64600.0
2005-09-01 12:30:00,30.04,30.04,30.01,30.01,85000.0,17.3911,17.3911,17.3737,17.3737,85000.0
2005-09-01 12:35:00,30.02,30.04,30.0,30.03,59200.0,17.3795,17.3911,17.3679,17.3853,59200.0
2005-09-01 12:40:00,30.03,30.04,30.02,30.04,38000.0,17.3853,17.3911,17.3795,17.3911,38000.0
2005-09-01 12:45:00,30.04,30.07,30.04,30.06,25000.0,17.3911,17.4084,17.3911,17.4027,25000.0
2005-09-01 12:50:00,30.06,30.06,30.03,30.03,92000.0,17.4027,17.4027,17.3853,17.3853,92000.0
2005-09-01 12:55:00,30.03,30.03,29.96,29.99,129200.0,17.3853,17.3853,17.3448,17.3621,129200.0
2005-09-01 13:00:00,29.99,30.03,29.98,30.02,86400.0,17.3621,17.3853,17.3563,17.3795,86400.0
2005-09-01 13:05:00,30.03,30.04,30.01,30.04,61400.0,17.3853,17.3911,17.3737,17.3911,61400.0
2005-09-01 13:10:00,30.04,30.04,30.01,30.01,75400.0,17.3911,17.3911,17.3737,17.3737,75400.0
2005-09-01 13:15:00,30.01,30.05,30.0,30.05,45000.0,17.3737,17.3969,17.3679,17.3969,45000.0
2005-09-01 13:20:00,30.05,30.05,30.01,30.01,59600.0,17.3969,17.3969,17.3737,17.3737,59600.0
2005-09-01 13:25:00,30.01,30.06,30.01,30.06,59000.0,17.3737,17.4027,17.3737,17.4027,59000.0
2005-09-01 13:30:00,30.05,30.07,30.05,30.06,92800.0,17.3969,17.4084,17.3969,17.4027,92800.0
2005-09-01 13:35:00,30.06,30.07,30.05,30.05,75000.0,17.4027,17.4084,17.3969,17.3969,75000.0
2005-09-01 13:40:00,30.05,30.06,29.99,30.01,159000.0,17.3969,17.4027,17.3621,17.3737,159000.0
2005-09-01 13:45:00,30.01,30.03,30.0,30.0,55200.0,17.3737,17.3853,17.3679,17.3679,55200.0
2005-09-01 13:50:00,30.0,30.0,29.95,29.97,59400.0,17.3679,17.3679,17.339,17.3506,59400.0
2005-09-01 13:55:00,29.98,29.99,29.95,29.95,57400.0,17.3563,17.3621,17.339,17.339,57400.0
2005-09-01 14:00:00,29.96,29.96,29.89,29.91,107800.0,17.3448,17.3448,17.3042,17.3158,107800.0
2005-09-01 14:05:00,29.91,29.91,29.88,29.89,204400.0,17.3158,17.3158,17.2985,17.3042,204400.0
2005-09-01 14:10:00,29.88,29.96,29.88,29.95,113400.0,17.2985,17.3448,17.2985,17.339,113400.0
2005-09-01 14:15:00,29.96,30.04,29.95,29.99,151600.0,17.3448,17.3911,17.339,17.3621,151600.0
2005-09-01 14:20:00,29.99,30.05,29.99,30.04,88600.0,17.3621,17.3969,17.3621,17.3911,88600.0
2005-09-01 14:25:00,30.03,30.04,29.99,30.02,70600.0,17.3853,17.3911,17.3621,17.3795,70600.0
2005-09-01 14:30:00,30.02,30.07,30.0,30.06,108800.0,17.3795,17.4084,17.3679,17.4027,108800.0
2005-09-01 14:35:00,30.06,30.06,30.02,30.04,85000.0,17.4027,17.4027,17.3795,17.3911,85000.0
2005-09-01 14:40:00,30.04,30.08,30.03,30.04,73800.0,17.3911,17.4142,17.3853,17.3911,73800.0
2005-09-01 14:45:00,30.04,30.06,30.03,30.03,83200.0,17.3911,17.4027,17.3853,17.3853,83200.0
2005-09-01 14:50:00,30.03,30.06,30.01,30.05,85600.0,17.3853,17.4027,17.3737,17.3969,85600.0
2005-09-01 14:55:00,30.05,30.06,30.01,30.04,125600.0,17.3969,17.4027,17.3737,17.3911,125600.0
2005-09-01 15:00:00,30.04,30.09,30.03,30.09,133800.0,17.3911,17.42,17.3853,17.42,133800.0
2005-09-01 15:05:00,30.08,30.1,30.06,30.06,61200.0,17.4142,17.4258,17.4027,17.4027,61200.0
2005-09-01 15:10:00,30.06,30.07,30.03,30.06,100600.0,17.4027,17.4084,17.3853,17.4027,100600.0
2005-09-01 15:15:00,30.07,30.08,30.04,30.05,95400.0,17.4084,17.4142,17.3911,17.3969,95400.0
2005-09-01 15:20:00,30.05,30.05,30.01,30.02,89800.0,17.3969,17.3969,17.3737,17.3795,89800.0
2005-09-01 15:25:00,30.01,30.04,29.99,30.0,73600.0,17.3737,17.3911,17.3621,17.3679,73600.0
2005-09-01 15:30:00,29.99,30.0,29.96,29.96,102800.0,17.3621,17.3679,17.3448,17.3448,102800.0
2005-09-01 15:35:00,29.96,30.0,29.96,29.99,97000.0,17.3448,17.3679,17.3448,17.3621,97000.0
2005-09-01 15:40:00,29.99,29.99,29.95,29.96,119600.0,17.3621,17.3621,17.339,17.3448,119600.0
2005-09-01 15:45:00,29.95,29.96,29.93,29.96,169000.0,17.339,17.3448,17.3274,17.3448,169000.0
2005-09-01 15:50:00,29.96,29.96,29.89,29.89,174800.0,17.3448,17.3448,17.3042,17.3042,174800.0
2005-09-01 15:55:00,29.89,29.9,29.87,29.88,347400.0,17.3042,17.31,17.2927,17.2985,347400.0
2005-09-02 09:30:00,30.0,30.0,29.95,29.97,246800.0,17.3679,17.3679,17.339,17.3506,246800.0
2005-09-02 09:35:00,29.97,29.98,29.93,29.93,63600.0,17.3506,17.3563,17.3274,17.3274,63600.0
2005-09-02 09:40:00,29.93,29.96,29.93,29.95,112000.0,17.3274,17.3448,17.3274,17.339,112000.0
2005-09-02 09:45:00,29.95,29.96,29.93,29.95,46000.0,17.339,17.3448,17.3274,17.339,46000.0
2005-09-02 09:50:00,29.95,29.95,29.89,29.9,98400.0,17.339,17.339,17.3042,17.31,98400.0
2005-09-02 09:55:00,29.89,29.92,29.88,29.92,44200.0,17.3042,17.3216,17.2985,17.3216,44200.0
2005-09-02 10:00:00,29.92,29.97,29.9,29.96,131400.0,17.3216,17.3506,17.31,17.3448,131400.0
2005-09-02 10:05:00,29.95,29.96,29.93,29.93,48400.0,17.339,17.3448,17.3274,17.3274,48400.0
2005-09-02 10:10:00,29.93,29.96,29.93,29.93,53600.0,17.3274,17.3448,17.3274,17.3274,53600.0
2005-09-02 10:15:00,29.93,29.94,29.92,29.93,77400.0,17.3274,17.3332,17.3216,17.3274,77400.0
2005-09-02 10:20:00,29.93,29.95,29.91,29.93,64400.0,17.3274,17.339,17.3158,17.3274,64400.0
2005-09-02 10:25:00,29.92,29.93,29.9,29.92,87600.0,17.3216,17.3274,17.31,17.3216,87600.0
2005-09-02 10:30:00,29.92,29.92,29.86,29.87,151400.0,17.3216,17.3216,17.2869,17.2927,151400.0
2005-09-02 10:35:00,29.87,29.89,29.86,29.88,85200.0,17.2927,17.3042,17.2869,17.2985,85200.0
2005-09-02 10:40:00,29.88,29.9,29.86,29.9,101000.0,17.2985,17.31,17.2869,17.31,101000.0
2005-09-02 10:45:00,29.89,29.91,29.88,29.9,90800.0,17.3042,17.3158,17.2985,17.31,90800.0
2005-09-02 10:50:00,29.91,29.93,29.89,29.91,45600.0,17.3158,17.3274,17.3042,17.3158,45600.0
2005-09-02 10:55:00,29.91,29.92,29.88,29.89,43200.0,17.3158,17.3216,17.2985,17.3042,43200.0
2005-09-02 11:00:00,29.9,29.94,29.9,29.93,104600.0,17.31,17.3332,17.31,17.3274,104600.0
2005-09-02 11:05:00,29.92,29.92,29.88,29.89,48200.0,17.3216,17.3216,17.2985,17.3042,48200.0
2005-09-02 11:10:00,29.88,29.89,29.85,29.86,102000.0,17.2985,17.3042,17.2811,17.2869,102000.0
2005-09-02 11:15:00,29.86,29.87,29.84,29.84,42400.0,17.2869,17.2927,17.2753,17.2753,42400.0
2005-09-02 11:20:00,29.84,29.86,29.82,29.85,60600.0,17.2753,17.2869,17.2637,17.2811,60600.0
2005-09-02 11:25:00,29.85,29.88,29.83,29.84,43600.0,17.2811,17.2985,17.2695,17.2753,43600.0
2005-09-02 11:30:00,29.84,29.85,29.82,29.83,70600.0,17.2753,17.2811,17.2637,17.2695,70600.0
2005-09-02 11:35:00,29.83,29.85,29.82,29.84,81400.0,17.2695,17.2811,17.2637,17.2753,81400.0
2005-09-02 11:40:00,29.83,29.85,29.82,29.83,24200.0,17.2695,17.2811,17.2637,17.2695,24200.0
2005-09-02 11:45:00,29.82,29.83,29.81,29.81,13600.0,17.2637,17.2695,17.2579,17.2579,13600.0
2005-09-02 11:50:00,29.82,29.83,29.81,29.82,51400.0,17.2637,17.2695,17.2579,17.2637,51400.0
2005-09-02 11:55:00,29.82,29.82,29.8,29.81,43000.0,17.2637,17.2637,17.2521,17.2579,43000.0
2005-09-02 12:00:00,29.81,29.84,29.81,29.82,21200.0,17.2579,17.2753,17.2579,17.2637,21200.0
2005-09-02 12:05:00,29.82,29.88,29.82,29.86,55600.0,17.2637,17.2985,17.2637,17.2869,55600.0
2005-09-02 12:10:00,29.86,29.88,29.83,29.83,35800.0,17.2869,17.2985,17.2695,17.2695,35800.0
2005-09-02 12:15:00,29.83,29.85,29.83,29.84,10200.0,17.2695,17.2811,17.2695,17.2753,10200.0
2005-09-02 12:20:00,29.83,29.86,29.83,29.84,62000.0,17.2695,17.2869,17.2695,17.2753,62000.0
2005-09-02 12:25:00,29.84,29.85,29.83,29.85,37600.0,17.2753,17.2811,17.2695,17.2811,37600.0
2005-09-02 12:30:00,29.85,29.86,29.84,29.86,99800.0,17.2811,17.2869,17.2753,17.2869,99800.0
2005-09-02 12:35:00,29.87,29.97,29.85,29.85,51200.0,17.2927,17.3506,17.2811,17.2811,51200.0
2005-09-02 12:40:00,29.86,29.86,29.82,29.82,78000.0,17.2869,17.2869,17.2637,17.2637,78000.0
2005-09-02 12:45:00,29.82,29.82,29.82,29.82,36800.0,17.2637,17.2637,17.2637,17.2637,36800.0
2005-09-02 12:50:00,29.82,29.83,29.79,29.8,96600.0,17.2637,17.2695,17.2463,17.2521,96600.0
2005-09-02 12:55:00,29.81,29.82,29.79,29.81,163600.0,17.2579,17.2637,17.2463,17.2579,163600.0
2005-09-02 13:00:00,29.81,29.82,29.81,29.82,58000.0,17.2579,17.2637,17.2579,17.2637,58000.0
2005-09-02 13:05:00,29.81,29.82,29.81,29.81,88600.0,17.2579,17.2637,17.2579,17.2579,88600.0
2005-09-02 13:10:00,29.82,29.82,29.8,29.81,64600.0,17.2637,17.2637,17.2521,17.2579,64600.0
2005-09-02 13:15:00,29.81,29.82,29.77,29.78,53600.0,17.2579,17.2637,17.2348,17.2406,53600.0
2005-09-02 13:20:00,29.78,29.79,29.77,29.78,83800.0,17.2406,17.2463,17.2348,17.2406,83800.0
2005-09-02 13:25:00,29.79,29.8,29.78,29.8,55200.0,17.2463,17.2521,17.2406,17.2521,55200.0
2005-09-02 13:30:00,29.79,29.8,29.78,29.79,32200.0,17.2463,17.2521,17.2406,17.2463,32200.0
2005-09-02 13:35:00,29.79,29.8,29.79,29.79,30600.0,17.2463,17.2521,17.2463,17.2463,30600.0
2005-09-02 13:40:00,29.79,29.81,29.79,29.81,35800.0,17.2463,17.2579,17.2463,17.2579,35800.0
2005-09-02 13:45:00,29.8,29.81,29.8,29.8,20800.0,17.2521,17.2579,17.2521,17.2521,20800.0
2005-09-02 13:50:00,29.8,29.82,29.8,29.82,46800.0,17.2521,17.2637,17.2521,17.2637,46800.0
2005-09-02 13:55:00,29.82,29.82,29.81,29.82,15800.0,17.2637,17.2637,17.2579,17.2637,15800.0
2005-09-02 14:00:00,29.82,29.82,29.81,29.81,31800.0,17.2637,17.2637,17.2579,17.2579,31800.0
2005-09-02 14:05:00,29.82,29.82,29.8,29.8,53000.0,17.2637,17.2637,17.2521,17.2521,53000.0
2005-09-02 14:10:00,29.8,29.81,29.8,29.8,32400.0,17.2521,17.2579,17.2521,17.2521,32400.0
2005-09-02 14:15:00,29.81,29.82,29.81,29.82,43600.0,17.2579,17.2637,17.2579,17.2637,43600.0
2005-09-02 14:20:00,29.82,29.83,29.81,29.83,57600.0,17.2637,17.2695,17.2579,17.2695,57600.0
2005-09-02 14:25:00,29.83,29.83,29.82,29.83,50400.0,17.2695,17.2695,17.2637,17.2695,50400.0
2005-09-02 14:30:00,29.83,29.83,29.8,29.81,50800.0,17.2695,17.2695,17.2521,17.2579,50800.0
2005-09-02 14:35:00,29.81,29.81,29.78,29.78,118000.0,17.2579,17.2579,17.2406,17.2406,118000.0
2005-09-02 14:40:00,29.78,29.78,29.75,29.77,107000.0,17.2406,17.2406,17.2232,17.2348,107000.0
2005-09-02 14:45:00,29.77,29.78,29.75,29.76,30800.0,17.2348,17.2406,17.2232,17.229,30800.0
2005-09-02 14:50:00,29.77,29.79,29.76,29.78,68000.0,17.2348,17.2463,17.229,17.2406,68000.0
2005-09-02 14:55:00,29.78,29.78,29.77,29.77,56800.0,17.2406,17.2406,17.2348,17.2348,56800.0
2005-09-02 15:00:00,29.77,29.78,29.76,29.76,47200.0,17.2348,17.2406,17.229,17.229,47200.0
2005-09-02 15:05:00,29.77,29.77,29.74,29.75,110000.0,17.2348,17.2348,17.2174,17.2232,110000.0
2005-09-02 15:10:00,29.75,29.75,29.74,29.74,36800.0,17.2232,17.2232,17.2174,17.2174,36800.0
2005-09-02 15:15:00,29.74,29.75,29.72,29.73,70000.0,17.2174,17.2232,17.2058,17.2116,70000.0
2005-09-02 15:20:00,29.73,29.74,29.71,29.72,51600.0,17.2116,17.2174,17.2,17.2058,51600.0
2005-09-02 15:25:00,29.72,29.75,29.72,29.73,106400.0,17.2058,17.2232,17.2058,17.2116,106400.0
2005-09-02 15:30:00,29.73,29.75,29.73,29.75,99800.0,17.2116,17.2232,17.2116,17.2232,99800.0
2005-09-02 15:35:00,29.75,29.75,29.73,29.75,71800.0,17.2232,17.2232,17.2116,17.2232,71800.0
2005-09-02 15:40:00,29.75,29.76,29.72,29.73,130000.0,17.2232,17.229,17.2058,17.2116,130000.0
2005-09-02 15:45:00,29.73,29.73,29.7,29.71,67800.0,17.2116,17.2116,17.1942,17.2,67800.0
2005-09-02 15:50:00,29.71,29.71,29.67,29.68,133200.0,17.2,17.2,17.1769,17.1827,133200.0
2005-09-02 15:55:00,29.68,29.69,29.66,29.66,228200.0,17.1827,17.1885,17.1711,17.1711,228200.0
2005-09-06 09:30:00,29.82,29.82,29.8,29.8,203000.0,17.2637,17.2637,17.2521,17.2521,203000.0
2005-09-06 09:35:00,29.8,29.84,29.79,29.83,82200.0,17.2521,17.2753,17.2463,17.2695,82200.0
2005-09-06 09:40:00,29.83,29.85,29.82,29.83,60000.0,17.2695,17.2811,17.2637,17.2695,60000.0
2005-09-06 09:45:00,29.83,29.85,29.83,29.84,47400.0,17.2695,17.2811,17.2695,17.2753,47400.0
2005-09-06 09:50:00,29.84,29.85,29.83,29.83,27200.0,17.2753,17.2811,17.2695,17.2695,27200.0
2005-09-06 09:55:00,29.83,29.84,29.77,29.77,138200.0,17.2695,17.2753,17.2348,17.2348,138200.0
2005-09-06 10:00:00,29.77,29.84,29.76,29.84,144800.0,17.2348,17.2753,17.229,17.2753,144800.0
2005-09-06 10:05:00,29.84,29.9,29.84,29.9,158800.0,17.2753,17.31,17.2753,17.31,158800.0
2005-09-06 10:10:00,29.89,29.95,29.89,29.95,130000.0,17.3042,17.339,17.3042,17.339,130000.0
2005-09-06 10:15:00,29.95,29.99,29.93,29.98,118000.0,17.339,17.3621,17.3274,17.3563,118000.0
2005-09-06 10:20:00,29.97,29.99,29.95,29.99,61600.0,17.3506,17.3621,17.339,17.3621,61600.0
2005-09-06 10:25:00,29.98,30.05,29.98,30.02,141600.0,17.3563,17.3969,17.3563,17.3795,141600.0
2005-09-06 10:30:00,30.02,30.03,30.01,30.01,20400.0,17.3795,17.3853,17.3737,17.3737,20400.0
2005-09-06 10:35:00,30.01,30.02,29.99,29.99,46200.0,17.3737,17.3795,17.3621,17.3621,46200.0
2005-09-06 10:40:00,29.99,30.06,29.99,30.06,59600.0,17.3621,17.4027,17.3621,17.4027,59600.0
2005-09-06 10:45:00,30.06,30.06,30.03,30.04,38400.0,17.4027,17.4027,17.3853,17.3911,38400.0
2005-09-06 10:50:00,30.04,30.04,30.0,30.04,52200.0,17.3911,17.3911,17.3679,17.3911,52200.0
2005-09-06 10:55:00,30.03,30.03,30.0,30.01,24400.0,17.3853,17.3853,17.3679,17.3737,24400.0
2005-09-06 11:00:00,30.0,30.02,30.0,30.01,29200.0,17.3679,17.3795,17.3679,17.3737,29200.0
2005-09-06 11:05:00,30.0,30.03,30.0,30.01,63600.0,17.3679,17.3853,17.3679,17.3737,63600.0
2005-09-06 11:10:00,30.02,30.03,30.0,30.0,50000.0,17.3795,17.3853,17.3679,17.3679,50000.0
2005-09-06 11:15:00,30.0,30.04,30.0,30.02,63200.0,17.3679,17.3911,17.3679,17.3795,63200.0
2005-09-06 11:20:00,30.02,30.04,30.01,30.04,38000.0,17.3795,17.3911,17.3737,17.3911,38000.0
2005-09-06 11:25:00,30.04,30.07,30.03,30.07,52600.0,17.3911,17.4084,17.3853,17.4084,52600.0
2005-09-06 11:30:00,30.07,30.07,30.04,30.04,27200.0,17.4084,17.4084,17.3911,17.3911,27200.0
2005-09-06 11:35:00,30.05,30.05,30.03,30.03,20400.0,17.3969,17.3969,17.3853,17.3853,20400.0
2005-09-06 11:40:00,30.03,30.03,30.0,30.0,38000.0,17.3853,17.3853,17.3679,17.3679,38000.0
2005-09-06 11:45:00,30.0,30.01,30.0,30.0,31000.0,17.3679,17.3737,17.3679,17.3679,31000.0
2005-09-06 11:50:00,30.0,30.03,30.0,30.01,41200.0,17.3679,17.3853,17.3679,17.3737,41200.0
2005-09-06 11:55:00,30.01,30.02,30.0,30.01,29600.0,17.3737,17.3795,17.3679,17.3737,29600.0
2005-09-06 12:00:00,30.01,30.03,30.0,30.02,38600.0,17.3737,17.3853,17.3679,17.3795,38600.0
2005-09-06 12:05:00,30.02,30.03,30.02,30.03,15400.0,17.3795,17.3853,17.3795,17.3853,15400.0
2005-09-06 12:10:00,30.03,30.03,30.02,30.03,41200.0,17.3853,17.3853,17.3795,17.3853,41200.0
2005-09-06 12:15:00,30.03,30.05,30.03,30.04,28400.0,17.3853,17.3969,17.3853,17.3911,28400.0
2005-09-06 12:20:00,30.04,30.07,30.03,30.03,59000.0,17.3911,17.4084,17.3853,17.3853,59000.0
2005-09-06 12:25:00,30.03,30.05,30.02,30.02,66000.0,17.3853,17.3969,17.3795,17.3795,66000.0
2005-09-06 12:30:00,30.02,30.02,30.0,30.0,82200.0,17.3795,17.3795,17.3679,17.3679,82200.0
2005-09-06 12:35:00,30.0,30.0,29.99,29.99,40000.0,17.3679,17.3679,17.3621,17.3621,40000.0
2005-09-06 12:40:00,29.99,29.99,29.97,29.98,27200.0,17.3621,17.3621,17.3506,17.3563,27200.0
2005-09-06 12:45:00,30.0,30.0,29.96,29.97,124600.0,17.3679,17.3679,17.3448,17.3506,124600.0
2005-09-06 12:50:00,29.97,29.98,29.97,29.98,52400.0,17.3506,17.3563,17.3506,17.3563,52400.0
2005-09-06 12:55:00,29.98,30.0,29.98,30.0,31200.0,17.3563,17.3679,17.3563,17.3679,31200.0
2005-09-06 13:00:00,30.0,30.01,29.99,30.0,74000.0,17.3679,17.3737,17.3621,17.3679,74000.0
2005-09-06 13:05:00,30.0,30.0,29.97,29.97,59400.0,17.3679,17.3679,17.3506,17.3506,59400.0
2005-09-06 13:10:00,29.97,29.97,29.94,29.95,71000.0,17.3506,17.3506,17.3332,17.339,71000.0
2005-09-06 13:15:00,29.95,29.96,29.95,29.96,28200.0,17.339,17.3448,17.339,17.3448,28200.0
2005-09-06 13:20:00,29.96,29.97,29.93,29.93,56200.0,17.3448,17.3506,17.3274,17.3274,56200.0
2005-09-06 13:25:00,29.93,29.96,29.93,29.95,52000.0,17.3274,17.3448,17.3274,17.339,52000.0
2005-09-06 13:30:00,29.95,29.95,29.95,29.95,56000.0,17.339,17.339,17.339,17.339,56000.0
2005-09-06 13:35:00,29.95,29.96,29.95,29.95,47200.0,17.339,17.3448,17.339,17.339,47200.0
2005-09-06 13:40:00,29.95,29.97,29.95,29.97,47800.0,17.339,17.3506,17.339,17.3506,47800.0
2005-09-06 13:45:00,29.96,29.97,29.96,29.96,96800.0,17.3448,17.3506,17.3448,17.3448,96800.0
2005-09-06 13:50:00,29.95,30.0,29.95,30.0,92000.0,17.339,17.3679,17.339,17.3679,92000.0
2005-09-06 13:55:00,29.99,30.02,29.98,30.0,85800.0,17.3621,17.3795,17.3563,17.3679,85800.0
2005-09-06 14:00:00,30.0,30.02,29.99,30.01,51200.0,17.3679,17.3795,17.3621,17.3737,51200.0
2005-09-06 14:05:00,30.0,30.02,29.99,29.99,65400.0,17.3679,17.3795,17.3621,17.3621,65400.0
2005-09-06 14:10:00,30.0,30.0,29.97,29.98,82000.0,17.3679,17.3679,17.3506,17.3563,82000.0
2005-09-06 14:15:00,29.98,30.0,29.95,29.97,59200.0,17.3563,17.3679,17.339,17.3506,59200.0
2005-09-06 14:20:00,29.97,29.97,29.96,29.97,32000.0,17.3506,17.3506,17.3448,17.3506,32000.0
2005-09-06 14:25:00,29.97,30.0,29.96,30.0,83800.0,17.3506,17.3679,17.3448,17.3679,83800.0
2005-09-06 14:30:00,29.99,30.03,29.99,30.01,114400.0,17.3621,17.3853,17.3621,17.3737,114400.0
2005-09-06 14:35:00,30.01,30.03,30.01,30.02,38400.0,17.3737,17.3853,17.3737,17.3795,38400.0
2005-09-06 14:40:00,30.02,30.04,30.02,30.04,46600.0,17.3795,17.3911,17.3795,17.3911,46600.0
2005-09-06 14:45:00,30.04,30.06,30.02,30.02,54600.0,17.3911,17.4027,17.3795,17.3795,54600.0
2005-09-06 14:50:00,30.02,30.05,30.02,30.04,40200.0,17.3795,17.3969,17.3795,17.3911,40200.0
2005-09-06 14:55:00,30.04,30.08,30.03,30.08,82200.0,17.3911,17.4142,17.3853,17.4142,82200.0
2005-09-06 15:00:00,30.09,30.09,30.07,30.07,97000.0,17.42,17.42,17.4084,17.4084,97000.0
2005-09-06 15:05:00,30.07,30.08,30.06,30.07,67600.0,17.4084,17.4142,17.4027,17.4084,67600.0
2005-09-06 15:10:00,30.07,30.1,30.06,30.06,47200.0,17.4084,17.4258,17.4027,17.4027,47200.0
2005-09-06 15:15:00,30.06,30.11,30.06,30.11,87600.0,17.4027,17.4316,17.4027,17.4316,87600.0
2005-09-06 15:20:00,30.11,30.12,30.1,30.11,45200.0,17.4316,17.4374,17.4258,17.4316,45200.0
2005-09-06 15:25:00,30.11,30.11,30.1,30.1,60200.0,17.4316,17.4316,17.4258,17.4258,60200.0
2005-09-06 15:30:00,30.1,30.13,30.1,30.12,119400.0,17.4258,17.4432,17.4258,17.4374,119400.0
2005-09-06 15:35:00,30.12,30.12,30.08,30.08,77800.0,17.4374,17.4374,17.4142,17.4142,77800.0
2005-09-06 15:40:00,30.09,30.09,30.08,30.08,143400.0,17.42,17.42,17.4142,17.4142,143400.0
2005-09-06 15:45:00,30.08,30.1,30.07,30.07,166800.0,17.4142,17.4258,17.4084,17.4084,166800.0
2005-09-06 15:50:00,30.07,30.07,30.05,30.07,209600.0,17.4084,17.4084,17.3969,17.4084,209600.0
2005-09-06 15:55:00,30.07,30.11,30.06,30.11,289600.0,17.4084,17.4316,17.4027,17.4316,289600.0
2005-09-07 09:30:00,30.12,30.12,30.08,30.08,209000.0,17.4374,17.4374,17.4142,17.4142,209000.0
2005-09-07 09:35:00,30.08,30.1,30.08,30.08,55200.0,17.4142,17.4258,17.4142,17.4142,55200.0
2005-09-07 09:40:00,30.08,30.09,30.03,30.05,360000.0,17.4142,17.42,17.3853,17.3969,360000.0
2005-09-07 09:45:00,30.06,30.1,30.06,30.08,81400.0,17.4027,17.4258,17.4027,17.4142,81400.0
2005-09-07 09:50:00,30.08,30.08,30.01,30.04,86000.0,17.4142,17.4142,17.3737,17.3911,86000.0
2005-09-07 09:55:00,30.04,30.06,30.03,30.03,46000.0,17.3911,17.4027,17.3853,17.3853,46000.0
2005-09-07 10:00:00,30.03,30.06,30.03,30.06,68000.0,17.3853,17.4027,17.3853,17.4027,68000.0
2005-09-07 10:05:00,30.05,30.06,30.0,30.0,113400.0,17.3969,17.4027,17.3679,17.3679,113400.0
2005-09-07 10:10:00,30.0,30.01,29.98,30.0,117000.0,17.3679,17.3737,17.3563,17.3679,117000.0
2005-09-07 10:15:00,29.99,30.0,29.95,29.96,84800.0,17.3621,17.3679,17.339,17.3448,84800.0
2005-09-07 10:20:00,29.96,29.97,29.95,29.96,73600.0,17.3448,17.3506,17.339,17.3448,73600.0
2005-09-07 10:25:00,29.96,29.97,29.93,29.93,90600.0,17.3448,17.3506,17.3274,17.3274,90600.0
2005-09-07 10:30:00,29.94,30.0,29.93,29.98,46600.0,17.3332,17.3679,17.3274,17.3563,46600.0
2005-09-07 10:35:00,29.98,29.99,29.96,29.97,42200.0,17.3563,17.3621,17.3448,17.3506,42200.0
2005-09-07 10:40:00,29.98,29.99,29.97,29.98,39600.0,17.3563,17.3621,17.3506,17.3563,39600.0
2005-09-07 10:45:00,29.98,29.98,29.96,29.97,43400.0,17.3563,17.3563,17.3448,17.3506,43400.0
2005-09-07 10:50:00,29.97,30.0,29.97,30.0,62000.0,17.3506,17.3679,17.3506,17.3679,62000.0
2005-09-07 10:55:00,30.0,30.01,29.99,30.0,81000.0,17.3679,17.3737,17.3621,17.3679,81000.0
2005-09-07 11:00:00,30.0,30.04,30.0,30.04,55000.0,17.3679,17.3911,17.3679,17.3911,55000.0
2005-09-07 11:05:00,30.04,30.04,30.0,30.0,44000.0,17.3911,17.3911,17.3679,17.3679,44000.0
2005-09-07 11:10:00,30.0,30.0,29.99,30.0,46200.0,17.3679,17.3679,17.3621,17.3679,46200.0
2005-09-07 11:15:00,30.0,30.0,29.96,29.96,130200.0,17.3679,17.3679,17.3448,17.3448,130200.0
2005-09-07 11:20:00,29.95,29.95,29.93,29.95,151800.0,17.339,17.339,17.3274,17.339,151800.0
2005-09-07 11:25:00,29.95,29.99,29.95,29.97,58200.0,17.339,17.3621,17.339,17.3506,58200.0
2005-09-07 11:30:00,29.97,29.97,29.96,29.97,55800.0,17.3506,17.3506,17.3448,17.3506,55800.0
2005-09-07 11:35:00,29.97,29.99,29.97,29.98,46000.0,17.3506,17.3621,17.3506,17.3563,46000.0
2005-09-07 11:40:00,29.98,29.99,29.98,29.98,40000.0,17.3563,17.3621,17.3563,17.3563,40000.0
2005-09-07 11:45:00,29.98,29.99,29.98,29.99,49800.0,17.3563,17.3621,17.3563,17.3621,49800.0
2005-09-07 11:50:00,29.99,29.99,29.98,29.98,53800.0,17.3621,17.3621,17.3563,17.3563,53800.0
2005-09-07 11:55:00,29.98,30.0,29.98,29.99,59400.0,17.3563,17.3679,17.3563,17.3621,59400.0
2005-09-07 12:00:00,29.99,29.99,29.98,29.99,20400.0,17.3621,17.3621,17.3563,17.3621,20400.0
2005-09-07 12:05:00,29.99,30.02,29.98,30.01,81000.0,17.3621,17.3795,17.3563,17.3737,81000.0
2005-09-07 12:10:00,30.01,30.02,30.0,30.0,49400.0,17.3737,17.3795,17.3679,17.3679,49400.0
2005-09-07 12:15:00,30.0,30.0,29.98,29.98,40800.0,17.3679,17.3679,17.3563,17.3563,40800.0
2005-09-07 12:20:00,29.98,29.98,29.97,29.98,23800.0,17.3563,17.3563,17.3506,17.3563,23800.0
2005-09-07 12:25:00,29.98,29.99,29.98,29.98,46800.0,17.3563,17.3621,17.3563,17.3563,46800.0
2005-09-07 12:30:00,29.98,29.99,29.98,29.98,20000.0,17.3563,17.3621,17.3563,17.3563,20000.0
2005-09-07 12:35:00,29.98,29.98,29.97,29.98,32000.0,17.3563,17.3563,17.3506,17.3563,32000.0
2005-09-07 12:40:00,29.97,29.97,29.93,29.94,37400.0,17.3506,17.3506,17.3274,17.3332,37400.0
2005-09-07 12:45:00,29.94,29.96,29.93,29.96,59600.0,17.3332,17.3448,17.3274,17.3448,59600.0
2005-09-07 12:50:00,29.96,29.98,29.96,29.97,42200.0,17.3448,17.3563,17.3448,17.3506,42200.0
2005-09-07 12:55:00,29.97,29.99,29.97,29.99,47200.0,17.3506,17.3621,17.3506,17.3621,47200.0
2005-09-07 13:00:00,29.98,29.99,29.94,29.98,101400.0,17.3563,17.3621,17.3332,17.3563,101400.0
2005-09-07 13:05:00,29.98,29.99,29.97,29.99,95800.0,17.3563,17.3621,17.3506,17.3621,95800.0
2005-09-07 13:10:00,29.99,30.03,29.99,30.0,53400.0,17.3621,17.3853,17.3621,17.3679,53400.0
2005-09-07 13:15:00,30.0,30.02,30.0,30.0,49000.0,17.3679,17.3795,17.3679,17.3679,49000.0
2005-09-07 13:20:00,30.0,30.01,29.99,30.0,48200.0,17.3679,17.3737,17.3621,17.3679,48200.0
2005-09-07 13:25:00,30.0,30.01,29.99,30.0,91600.0,17.3679,17.3737,17.3621,17.3679,91600.0
2005-09-07 13:30:00,30.0,30.0,29.99,30.0,42000.0,17.3679,17.3679,17.3621,17.3679,42000.0
2005-09-07 13:35:00,29.99,29.99,29.97,29.99,37600.0,17.3621,17.3621,17.3506,17.3621,37600.0
2005-09-07 13:40:00,29.99,30.0,29.98,30.0,32400.0,17.3621,17.3679,17.3563,17.3679,32400.0
2005-09-07 13:45:00,30.0,30.04,30.0,30.02,77800.0,17.3679,17.3911,17.3679,17.3795,77800.0
2005-09-07 13:50:00,30.02,30.03,30.0,30.02,66400.0,17.3795,17.3853,17.3679,17.3795,66400.0
2005-09-07 13:55:00,30.02,30.06,30.02,30.05,31000.0,17.3795,17.4027,17.3795,17.3969,31000.0
2005-09-07 14:00:00,30.05,30.05,30.0,30.03,83200.0,17.3969,17.3969,17.3679,17.3853,83200.0
2005-09-07 14:05:00,30.03,30.06,30.03,30.05,39000.0,17.3853,17.4027,17.3853,17.3969,39000.0
2005-09-07 14:10:00,30.05,30.05,30.0,30.02,50400.0,17.3969,17.3969,17.3679,17.3795,50400.0
2005-09-07 14:15:00,30.02,30.07,30.02,30.04,153800.0,17.3795,17.4084,17.3795,17.3911,153800.0
2005-09-07 14:20:00,30.04,30.05,30.03,30.03,44600.0,17.3911,17.3969,17.3853,17.3853,44600.0
2005-09-07 14:25:00,30.04,30.06,30.02,30.03,65800.0,17.3911,17.4027,17.3795,17.3853,65800.0
2005-09-07 14:30:00,30.02,30.03,30.0,30.01,36800.0,17.3795,17.3853,17.3679,17.3737,36800.0
2005-09-07 14:35:00,30.0,30.01,30.0,30.0,39400.0,17.3679,17.3737,17.3679,17.3679,39400.0
2005-09-07 14:40:00,30.0,30.03,30.0,30.02,57000.0,17.3679,17.3853,17.3679,17.3795,57000.0
2005-09-07 14:45:00,30.02,30.04,30.0,30.0,84800.0,17.3795,17.3911,17.3679,17.3679,84800.0
2005-09-07 14:50:00,30.0,30.04,30.0,30.02,60200.0,17.3679,17.3911,17.3679,17.3795,60200.0
2005-09-07 14:55:00,30.03,30.04,30.02,30.04,40800.0,17.3853,17.3911,17.3795,17.3911,40800.0
2005-09-07 15:00:00,30.04,30.04,30.02,30.02,45600.0,17.3911,17.3911,17.3795,17.3795,45600.0
2005-09-07 15:05:00,30.02,30.04,30.02,30.04,82400.0,17.3795,17.3911,17.3795,17.3911,82400.0
2005-09-07 15:10:00,30.04,30.07,30.03,30.07,58200.0,17.3911,17.4084,17.3853,17.4084,58200.0
2005-09-07 15:15:00,30.07,30.08,30.05,30.07,44200.0,17.4084,17.4142,17.3969,17.4084,44200.0
2005-09-07 15:20:00,30.06,30.06,30.02,30.02,106400.0,17.4027,17.4027,17.3795,17.3795,106400.0
2005-09-07 15:25:00,30.02,30.04,30.02,30.04,73000.0,17.3795,17.3911,17.3795,17.3911,73000.0
2005-09-07 15:30:00,30.04,30.04,30.02,30.03,100800.0,17.3911,17.3911,17.3795,17.3853,100800.0
2005-09-07 15:35:00,30.03,30.03,30.0,30.0,30000.0,17.3853,17.3853,17.3679,17.3679,30000.0
2005-09-07 15:40:00,30.0,30.02,30.0,30.0,60400.0,17.3679,17.3795,17.3679,17.3679,60400.0
2005-09-07 15:45:00,30.0,30.0,30.0,30.0,56000.0,17.3679,17.3679,17.3679,17.3679,56000.0
2005-09-07 15:50:00,30.0,30.03,30.0,30.02,110600.0,17.3679,17.3853,17.3679,17.3795,110600.0
2005-09-07 15:55:00,30.03,30.04,30.02,30.03,174800.0,17.3853,17.3911,17.3795,17.3853,174800.0
2005-09-08 09:30:00,29.65,29.7,29.63,29.7,621600.0,17.1653,17.1942,17.1537,17.1942,621600.0
2005-09-08 09:35:00,29.69,29.83,29.69,29.79,228800.0,17.1885,17.2695,17.1885,17.2463,228800.0
2005-09-08 09:40:00,29.79,29.82,29.79,29.8,78800.0,17.2463,17.2637,17.2463,17.2521,78800.0
2005-09-08 09:45:00,29.8,29.84,29.8,29.8,105000.0,17.2521,17.2753,17.2521,17.2521,105000.0
2005-09-08 09:50:00,29.8,29.83,29.76,29.77,202400.0,17.2521,17.2695,17.229,17.2348,202400.0
2005-09-08 09:55:00,29.77,29.81,29.75,29.81,112000.0,17.2348,17.2579,17.2232,17.2579,112000.0
2005-09-08 10:00:00,29.82,29.82,29.75,29.76,132200.0,17.2637,17.2637,17.2232,17.229,132200.0
2005-09-08 10:05:00,29.77,29.81,29.75,29.8,124400.0,17.2348,17.2579,17.2232,17.2521,124400.0
2005-09-08 10:10:00,29.8,29.8,29.77,29.8,106400.0,17.2521,17.2521,17.2348,17.2521,106400.0
2005-09-08 10:15:00,29.8,29.81,29.77,29.77,74000.0,17.2521,17.2579,17.2348,17.2348,74000.0
2005-09-08 10:20:00,29.77,29.78,29.74,29.74,146000.0,17.2348,17.2406,17.2174,17.2174,146000.0
2005-09-08 10:25:00,29.74,29.74,29.73,29.73,80600.0,17.2174,17.2174,17.2116,17.2116,80600.0
2005-09-08 10:30:00,29.73,29.77,29.73,29.77,247800.0,17.2116,17.2348,17.2116,17.2348,247800.0
2005-09-08 10:35:00,29.77,29.83,29.77,29.82,99000.0,17.2348,17.2695,17.2348,17.2637,99000.0
2005-09-08 10:40:00,29.82,29.83,29.82,29.82,172000.0,17.2637,17.2695,17.2637,17.2637,172000.0
2005-09-08 10:45:00,29.82,29.83,29.81,29.82,187200.0,17.2637,17.2695,17.2579,17.2637,187200.0
2005-09-08 10:50:00,29.83,29.83,29.79,29.81,456400.0,17.2695,17.2695,17.2463,17.2579,456400.0
2005-09-08 10:55:00,29.81,29.84,29.79,29.83,129000.0,17.2579,17.2753,17.2463,17.2695,129000.0
2005-09-08 11:00:00,29.83,29.85,29.83,29.83,68600.0,17.2695,17.2811,17.2695,17.2695,68600.0
2005-09-08 11:05:00,29.83,29.86,29.83,29.86,93400.0,17.2695,17.2869,17.2695,17.2869,93400.0
2005-09-08 11:10:00,29.86,29.86,29.83,29.83,56000.0,17.2869,17.2869,17.2695,17.2695,56000.0
2005-09-08 11:15:00,29.83,29.84,29.81,29.84,67600.0,17.2695,17.2753,17.2579,17.2753,67600.0
2005-09-08 11:20:00,29.84,29.85,29.82,29.82,93000.0,17.2753,17.2811,17.2637,17.2637,93000.0
2005-09-08 11:25:00,29.82,29.86,29.82,29.85,76600.0,17.2637,17.2869,17.2637,17.2811,76600.0
2005-09-08 11:30:00,29.85,29.86,29.83,29.86,108600.0,17.2811,17.2869,17.2695,17.2869,108600.0
2005-09-08 11:35:00,29.87,29.87,29.85,29.86,51800.0,17.2927,17.2927,17.2811,17.2869,51800.0
2005-09-08 11:40:00,29.86,29.86,29.84,29.84,63400.0,17.2869,17.2869,17.2753,17.2753,63400.0
2005-09-08 11:45:00,29.84,29.88,29.84,29.88,57400.0,17.2753,17.2985,17.2753,17.2985,57400.0
2005-09-08 11:50:00,29.89,29.91,29.89,29.91,73600.0,17.3042,17.3158,17.3042,17.3158,73600.0
2005-09-08 11:55:00,29.91,29.92,29.91,29.92,55200.0,17.3158,17.3216,17.3158,17.3216,55200.0
2005-09-08 12:00:00,29.92,29.92,29.91,29.92,44200.0,17.3216,17.3216,17.3158,17.3216,44200.0
2005-09-08 12:05:00,29.92,29.92,29.91,29.91,47400.0,17.3216,17.3216,17.3158,17.3158,47400.0
2005-09-08 12:10:00,29.91,29.91,29.88,29.88,116200.0,17.3158,17.3158,17.2985,17.2985,116200.0
2005-09-08 12:15:00,29.89,29.9,29.88,29.89,45200.0,17.3042,17.31,17.2985,17.3042,45200.0
2005-09-08 12:20:00,29.89,29.91,29.89,29.91,45800.0,17.3042,17.3158,17.3042,17.3158,45800.0
2005-09-08 12:25:00,29.91,29.92,29.91,29.92,44400.0,17.3158,17.3216,17.3158,17.3216,44400.0
2005-09-08 12:30:00,29.92,29.93,29.91,29.93,104000.0,17.3216,17.3274,17.3158,17.3274,104000.0
2005-09-08 12:35:00,29.92,29.93,29.91,29.91,53000.0,17.3216,17.3274,17.3158,17.3158,53000.0
2005-09-08 12:40:00,29.91,29.93,29.91,29.91,47200.0,17.3158,17.3274,17.3158,17.3158,47200.0
2005-09-08 12:45:00,29.92,29.92,29.91,29.92,56000.0,17.3216,17.3216,17.3158,17.3216,56000.0
2005-09-08 12:50:00,29.92,29.92,29.91,29.92,77200.0,17.3216,17.3216,17.3158,17.3216,77200.0
2005-09-08 12:55:00,29.92,29.93,29.91,29.92,88000.0,17.3216,17.3274,17.3158,17.3216,88000.0
2005-09-08 13:00:00,29.93,29.93,29.92,29.92,14000.0,17.3274,17.3274,17.3216,17.3216,14000.0
2005-09-08 13:05:00,29.92,29.93,29.92,29.93,40000.0,17.3216,17.3274,17.3216,17.3274,40000.0
2005-09-08 13:10:00,29.93,29.93,29.92,29.93,38000.0,17.3274,17.3274,17.3216,17.3274,38000.0
2005-09-08 13:15:00,29.93,29.93,29.92,29.92,58600.0,17.3274,17.3274,17.3216,17.3216,58600.0
2005-09-08 13:20:00,29.93,29.93,29.92,29.92,39400.0,17.3274,17.3274,17.3216,17.3216,39400.0
2005-09-08 13:25:00,29.92,29.92,29.91,29.92,67200.0,17.3216,17.3216,17.3158,17.3216,67200.0
2005-09-08 13:30:00,29.92,29.93,29.92,29.93,87000.0,17.3216,17.3274,17.3216,17.3274,87000.0
2005-09-08 13:35:00,29.93,29.93,29.92,29.92,16200.0,17.3274,17.3274,17.3216,17.3216,16200.0
2005-09-08 13:40:00,29.92,29.92,29.9,29.9,62800.0,17.3216,17.3216,17.31,17.31,62800.0
2005-09-08 13:45:00,29.9,29.91,29.88,29.9,88800.0,17.31,17.3158,17.2985,17.31,88800.0
2005-09-08 13:50:00,29.9,29.9,29.88,29.88,48200.0,17.31,17.31,17.2985,17.2985,48200.0
2005-09-08 13:55:00,29.88,29.89,29.88,29.89,94400.0,17.2985,17.3042,17.2985,17.3042,94400.0
2005-09-08 14:00:00,29.89,29.9,29.87,29.9,179800.0,17.3042,17.31,17.2927,17.31,179800.0
2005-09-08 14:05:00,29.91,29.92,29.89,29.89,75200.0,17.3158,17.3216,17.3042,17.3042,75200.0
2005-09-08 14:10:00,29.89,29.89,29.88,29.88,32400.0,17.3042,17.3042,17.2985,17.2985,32400.0
2005-09-08 14:15:00,29.88,29.89,29.87,29.89,113600.0,17.2985,17.3042,17.2927,17.3042,113600.0
2005-09-08 14:20:00,29.89,29.89,29.88,29.88,63600.0,17.3042,17.3042,17.2985,17.2985,63600.0
2005-09-08 14:25:00,29.88,29.89,29.86,29.88,49600.0,17.2985,17.3042,17.2869,17.2985,49600.0
2005-09-08 14:30:00,29.88,29.91,29.87,29.9,57400.0,17.2985,17.3158,17.2927,17.31,57400.0
2005-09-08 14:35:00,29.9,29.91,29.86,29.89,31200.0,17.31,17.3158,17.2869,17.3042,31200.0
2005-09-08 14:40:00,29.89,29.89,29.88,29.89,41000.0,17.3042,17.3042,17.2985,17.3042,41000.0
2005-09-08 14:45:00,29.89,29.91,29.89,29.89,38600.0,17.3042,17.3158,17.3042,17.3042,38600.0
2005-09-08 14:50:00,29.88,29.89,29.88,29.89,70600.0,17.2985,17.3042,17.2985,17.3042,70600.0
2005-09-08 14:55:00,29.9,29.9,29.89,29.9,80000.0,17.31,17.31,17.3042,17.31,80000.0
2005-09-08 15:00:00,29.89,29.89,29.86,29.86,168000.0,17.3042,17.3042,17.2869,17.2869,168000.0
2005-09-08 15:05:00,29.86,29.87,29.86,29.86,80600.0,17.2869,17.2927,17.2869,17.2869,80600.0
2005-09-08 15:10:00,29.86,29.87,29.85,29.85,155800.0,17.2869,17.2927,17.2811,17.2811,155800.0
2005-09-08 15:15:00,29.85,29.87,29.85,29.86,114600.0,17.2811,17.2927,17.2811,17.2869,114600.0
2005-09-08 15:20:00,29.87,29.88,29.86,29.86,64600.0,17.2927,17.2985,17.2869,17.2869,64600.0
2005-09-08 15:25:00,29.87,29.88,29.87,29.87,46200.0,17.2927,17.2985,17.2927,17.2927,46200.0
2005-09-08 15:30:00,29.87,29.91,29.87,29.9,113000.0,17.2927,17.3158,17.2927,17.31,113000.0
2005-09-08 15:35:00,29.9,29.91,29.9,29.91,66800.0,17.31,17.3158,17.31,17.3158,66800.0
2005-09-08 15:40:00,29.91,29.92,29.9,29.9,261000.0,17.3158,17.3216,17.31,17.31,261000.0
2005-09-08 15:45:00,29.9,29.91,29.9,29.9,114800.0,17.31,17.3158,17.31,17.31,114800.0
2005-09-08 15:50:00,29.9,29.92,29.9,29.91,535200.0,17.31,17.3216,17.31,17.3158,535200.0
2005-09-08 15:55:00,29.91,29.92,29.89,29.91,146000.0,17.3158,17.3216,17.3042,17.3158,146000.0
2005-09-09 09:30:00,29.9,29.93,29.9,29.93,153200.0,17.31,17.3274,17.31,17.3274,153200.0
2005-09-09 09:35:00,29.93,29.96,29.92,29.95,59600.0,17.3274,17.3448,17.3216,17.339,59600.0
2005-09-09 09:40:00,29.95,29.95,29.93,29.93,59000.0,17.339,17.339,17.3274,17.3274,59000.0
2005-09-09 09:45:00,29.93,29.95,29.92,29.93,43000.0,17.3274,17.339,17.3216,17.3274,43000.0
2005-09-09 09:50:00,29.93,29.94,29.92,29.93,22200.0,17.3274,17.3332,17.3216,17.3274,22200.0
2005-09-09 09:55:00,29.93,29.95,29.93,29.93,30200.0,17.3274,17.339,17.3274,17.3274,30200.0
2005-09-09 10:00:00,29.93,29.93,29.91,29.92,48800.0,17.3274,17.3274,17.3158,17.3216,48800.0
2005-09-09 10:05:00,29.92,29.93,29.9,29.9,30800.0,17.3216,17.3274,17.31,17.31,30800.0
2005-09-09 10:10:00,29.9,29.92,29.87,29.9,3953200.0,17.31,17.3216,17.2927,17.31,3953200.0
2005-09-09 10:15:00,29.9,29.91,29.9,29.91,75600.0,17.31,17.3158,17.31,17.3158,75600.0
2005-09-09 10:20:00,29.91,29.91,29.9,29.9,33000.0,17.3158,17.3158,17.31,17.31,33000.0
2005-09-09 10:25:00,29.9,29.9,29.88,29.89,47200.0,17.31,17.31,17.2985,17.3042,47200.0
2005-09-09 10:30:00,29.89,29.89,29.87,29.88,101200.0,17.3042,17.3042,17.2927,17.2985,101200.0
2005-09-09 10:35:00,29.88,29.88,29.87,29.87,44000.0,17.2985,17.2985,17.2927,17.2927,44000.0
2005-09-09 10:40:00,29.87,29.88,29.87,29.88,1246600.0,17.2927,17.2985,17.2927,17.2985,1246600.0
2005-09-09 10:45:00,29.88,29.91,29.88,29.91,37000.0,17.2985,17.3158,17.2985,17.3158,37000.0
2005-09-09 10:50:00,29.91,29.93,29.9,29.92,1325200.0,17.3158,17.3274,17.31,17.3216,1325200.0
2005-09-09 10:55:00,29.92,29.92,29.9,29.92,39800.0,17.3216,17.3216,17.31,17.3216,39800.0
2005-09-09 11:00:00,29.92,29.95,29.89,29.91,63400.0,17.3216,17.339,17.3042,17.3158,63400.0
2005-09-09 11:05:00,29.91,29.92,29.91,29.91,41400.0,17.3158,17.3216,17.3158,17.3158,41400.0
2005-09-09 11:10:00,29.91,29.95,29.91,29.93,46800.0,17.3158,17.339,17.3158,17.3274,46800.0
2005-09-09 11:15:00,29.93,29.94,29.93,29.94,543400.0,17.3274,17.3332,17.3274,17.3332,543400.0
2005-09-09 11:20:00,29.95,29.98,29.95,29.97,252200.0,17.339,17.3563,17.339,17.3506,252200.0
2005-09-09 11:25:00,29.97,29.98,29.95,29.96,95600.0,17.3506,17.3563,17.339,17.3448,95600.0
2005-09-09 11:30:00,29.96,29.98,29.95,29.96,113800.0,17.3448,17.3563,17.339,17.3448,113800.0
2005-09-09 11:35:00,29.95,29.97,29.95,29.96,68000.0,17.339,17.3506,17.339,17.3448,68000.0
2005-09-09 11:40:00,29.95,29.99,29.95,29.99,145200.0,17.339,17.3621,17.339,17.3621,145200.0
2005-09-09 11:45:00,29.99,29.99,29.97,29.98,116000.0,17.3621,17.3621,17.3506,17.3563,116000.0
2005-09-09 11:50:00,29.97,29.98,29.97,29.98,51000.0,17.3506,17.3563,17.3506,17.3563,51000.0
2005-09-09 11:55:00,29.98,29.98,29.95,29.97,168800.0,17.3563,17.3563,17.339,17.3506,168800.0
2005-09-09 12:00:00,29.97,29.98,29.97,29.97,92800.0,17.3506,17.3563,17.3506,17.3506,92800.0
2005-09-09 12:05:00,29.97,29.98,29.97,29.97,23000.0,17.3506,17.3563,17.3506,17.3506,23000.0
2005-09-09 12:10:00,29.98,29.98,29.97,29.97,53400.0,17.3563,17.3563,17.3506,17.3506,53400.0
2005-09-09 12:15:00,29.97,29.97,29.96,29.97,23600.0,17.3506,17.3506,17.3448,17.3506,23600.0
2005-09-09 12:20:00,29.97,29.97,29.95,29.97,162600.0,17.3506,17.3506,17.339,17.3506,162600.0
2005-09-09 12:25:00,29.97,29.99,29.95,29.96,103800.0,17.3506,17.3621,17.339,17.3448,103800.0
2005-09-09 12:30:00,29.96,29.97,29.95,29.96,23200.0,17.3448,17.3506,17.339,17.3448,23200.0
2005-09-09 12:35:00,29.96,29.97,29.95,29.97,97600.0,17.3448,17.3506,17.339,17.3506,97600.0
2005-09-09 12:40:00,29.97,29.99,29.97,29.98,45800.0,17.3506,17.3621,17.3506,17.3563,45800.0
2005-09-09 12:45:00,29.98,29.99,29.97,29.99,42600.0,17.3563,17.3621,17.3506,17.3621,42600.0
2005-09-09 12:50:00,29.99,30.0,29.98,30.0,21800.0,17.3621,17.3679,17.3563,17.3679,21800.0
2005-09-09 12:55:00,29.99,30.0,29.99,29.99,44400.0,17.3621,17.3679,17.3621,17.3621,44400.0
2005-09-09 13:00:00,29.99,29.99,29.98,29.99,38600.0,17.3621,17.3621,17.3563,17.3621,38600.0
2005-09-09 13:05:00,29.99,29.99,29.95,29.96,122000.0,17.3621,17.3621,17.339,17.3448,122000.0
2005-09-09 13:10:00,29.96,29.98,29.96,29.98,50600.0,17.3448,17.3563,17.3448,17.3563,50600.0
2005-09-09 13:15:00,29.98,29.99,29.95,29.95,182000.0,17.3563,17.3621,17.339,17.339,182000.0
2005-09-09 13:20:00,29.95,29.99,29.95,29.98,49600.0,17.339,17.3621,17.339,17.3563,49600.0
2005-09-09 13:25:00,29.98,29.98,29.97,29.98,41800.0,17.3563,17.3563,17.3506,17.3563,41800.0
2005-09-09 13:30:00,29.98,29.98,29.97,29.97,213000.0,17.3563,17.3563,17.3506,17.3506,213000.0
2005-09-09 13:35:00,29.98,29.99,29.97,29.98,32400.0,17.3563,17.3621,17.3506,17.3563,32400.0
2005-09-09 13:40:00,29.98,29.99,29.98,29.99,26800.0,17.3563,17.3621,17.3563,17.3621,26800.0
2005-09-09 13:45:00,29.99,30.0,29.98,29.99,98200.0,17.3621,17.3679,17.3563,17.3621,98200.0
2005-09-09 13:50:00,29.99,29.99,29.98,29.98,134200.0,17.3621,17.3621,17.3563,17.3563,134200.0
2005-09-09 13:55:00,29.98,29.98,29.95,29.96,44800.0,17.3563,17.3563,17.339,17.3448,44800.0
2005-09-09 14:00:00,29.96,29.97,29.95,29.95,42800.0,17.3448,17.3506,17.339,17.339,42800.0
2005-09-09 14:05:00,29.96,29.96,29.94,29.95,30200.0,17.3448,17.3448,17.3332,17.339,30200.0
2005-09-09 14:10:00,29.95,29.95,29.94,29.95,48400.0,17.339,17.339,17.3332,17.339,48400.0
2005-09-09 14:15:00,29.95,29.95,29.93,29.93,17800.0,17.339,17.339,17.3274,17.3274,17800.0
2005-09-09 14:20:00,29.93,29.95,29.93,29.95,61600.0,17.3274,17.339,17.3274,17.339,61600.0
2005-09-09 14:25:00,29.95,29.96,29.95,29.96,17800.0,17.339,17.3448,17.339,17.3448,17800.0
2005-09-09 14:30:00,29.96,29.97,29.93,29.97,142400.0,17.3448,17.3506,17.3274,17.3506,142400.0
2005-09-09 14:35:00,29.97,29.97,29.95,29.96,42800.0,17.3506,17.3506,17.339,17.3448,42800.0
2005-09-09 14:40:00,29.96,29.98,29.95,29.96,23000.0,17.3448,17.3563,17.339,17.3448,23000.0
2005-09-09 14:45:00,29.96,29.97,29.94,29.95,112400.0,17.3448,17.3506,17.3332,17.339,112400.0
2005-09-09 14:50:00,29.95,29.95,29.93,29.93,56000.0,17.339,17.339,17.3274,17.3274,56000.0
2005-09-09 14:55:00,29.93,29.94,29.9,29.93,507200.0,17.3274,17.3332,17.31,17.3274,507200.0
2005-09-09 15:00:00,29.94,29.95,29.93,29.94,72200.0,17.3332,17.339,17.3274,17.3332,72200.0
2005-09-09 15:05:00,29.94,29.94,29.93,29.93,37800.0,17.3332,17.3332,17.3274,17.3274,37800.0
2005-09-09 15:10:00,29.93,29.93,29.92,29.93,141000.0,17.3274,17.3274,17.3216,17.3274,141000.0
2005-09-09 15:15:00,29.93,29.93,29.9,29.91,98400.0,17.3274,17.3274,17.31,17.3158,98400.0
2005-09-09 15:20:00,29.91,29.92,29.9,29.91,118400.0,17.3158,17.3216,17.31,17.3158,118400.0
2005-09-09 15:25:00,29.91,29.93,29.9,29.93,138600.0,17.3158,17.3274,17.31,17.3274,138600.0
2005-09-09 15:30:00,29.93,29.93,29.92,29.93,79600.0,17.3274,17.3274,17.3216,17.3274,79600.0
2005-09-09 15:35:00,29.93,29.93,29.92,29.93,318000.0,17.3274,17.3274,17.3216,17.3274,318000.0
2005-09-09 15:40:00,29.93,29.94,29.91,29.92,226600.0,17.3274,17.3332,17.3158,17.3216,226600.0
2005-09-09 15:45:00,29.92,29.93,29.91,29.92,87400.0,17.3216,17.3274,17.3158,17.3216,87400.0
2005-09-09 15:50:00,29.92,29.92,29.9,29.91,110200.0,17.3216,17.3216,17.31,17.3158,110200.0
2005-09-09 15:55:00,29.9,29.93,29.9,29.9,535200.0,17.31,17.3274,17.31,17.31,535200.0
2005-09-12 09:30:00,29.95,29.95,29.93,29.93,169600.0,17.339,17.339,17.3274,17.3274,169600.0
2005-09-12 09:35:00,29.93,29.93,29.9,29.91,99200.0,17.3274,17.3274,17.31,17.3158,99200.0
2005-09-12 09:40:00,29.92,29.95,29.9,29.91,68000.0,17.3216,17.339,17.31,17.3158,68000.0
2005-09-12 09:45:00,29.91,29.95,29.9,29.94,97400.0,17.3158,17.339,17.31,17.3332,97400.0
2005-09-12 09:50:00,29.94,29.96,29.9,29.96,123600.0,17.3332,17.3448,17.31,17.3448,123600.0
2005-09-12 09:55:00,29.95,29.95,29.9,29.9,63400.0,17.339,17.339,17.31,17.31,63400.0
2005-09-12 10:00:00,29.9,29.91,29.89,29.9,302200.0,17.31,17.3158,17.3042,17.31,302200.0
2005-09-12 10:05:00,29.89,29.89,29.88,29.89,97000.0,17.3042,17.3042,17.2985,17.3042,97000.0
2005-09-12 10:10:00,29.89,29.9,29.88,29.88,49200.0,17.3042,17.31,17.2985,17.2985,49200.0
2005-09-12 10:15:00,29.88,29.88,29.86,29.86,62200.0,17.2985,17.2985,17.2869,17.2869,62200.0
2005-09-12 10:20:00,29.86,29.88,29.86,29.88,33000.0,17.2869,17.2985,17.2869,17.2985,33000.0
2005-09-12 10:25:00,29.88,29.9,29.88,29.9,31800.0,17.2985,17.31,17.2985,17.31,31800.0
2005-09-12 10:30:00,29.9,29.9,29.88,29.89,37800.0,17.31,17.31,17.2985,17.3042,37800.0
2005-09-12 10:35:00,29.89,29.89,29.83,29.83,832200.0,17.3042,17.3042,17.2695,17.2695,832200.0
2005-09-12 10:40:00,29.83,29.84,29.79,29.82,312200.0,17.2695,17.2753,17.2463,17.2637,312200.0
2005-09-12 10:45:00,29.82,29.83,29.77,29.77,87800.0,17.2637,17.2695,17.2348,17.2348,87800.0
2005-09-12 10:50:00,29.77,29.8,29.75,29.8,200800.0,17.2348,17.2521,17.2232,17.2521,200800.0
2005-09-12 10:55:00,29.79,29.82,29.79,29.82,48400.0,17.2463,17.2637,17.2463,17.2637,48400.0
2005-09-12 11:00:00,29.82,29.84,29.82,29.84,58200.0,17.2637,17.2753,17.2637,17.2753,58200.0
2005-09-12 11:05:00,29.84,29.87,29.84,29.86,52200.0,17.2753,17.2927,17.2753,17.2869,52200.0
2005-09-12 11:10:00,29.87,29.87,29.86,29.86,39800.0,17.2927,17.2927,17.2869,17.2869,39800.0
2005-09-12 11:15:00,29.85,29.86,29.85,29.86,28400.0,17.2811,17.2869,17.2811,17.2869,28400.0
2005-09-12 11:20:00,29.86,29.89,29.86,29.89,43800.0,17.2869,17.3042,17.2869,17.3042,43800.0
2005-09-12 11:25:00,29.89,29.93,29.88,29.89,70400.0,17.3042,17.3274,17.2985,17.3042,70400.0
2005-09-12 11:30:00,29.89,29.89,29.86,29.88,66400.0,17.3042,17.3042,17.2869,17.2985,66400.0
2005-09-12 11:35:00,29.88,29.91,29.86,29.9,44400.0,17.2985,17.3158,17.2869,17.31,44400.0
2005-09-12 11:40:00,29.9,29.91,29.9,29.91,657800.0,17.31,17.3158,17.31,17.3158,657800.0
2005-09-12 11:45:00,29.92,29.93,29.91,29.91,41200.0,17.3216,17.3274,17.3158,17.3158,41200.0
2005-09-12 11:50:00,29.91,29.91,29.88,29.9,21800.0,17.3158,17.3158,17.2985,17.31,21800.0
2005-09-12 11:55:00,29.9,29.91,29.9,29.9,21000.0,17.31,17.3158,17.31,17.31,21000.0
2005-09-12 12:00:00,29.91,29.94,29.9,29.94,22000.0,17.3158,17.3332,17.31,17.3332,22000.0
2005-09-12 12:05:00,29.94,29.94,29.9,29.9,110200.0,17.3332,17.3332,17.31,17.31,110200.0
2005-09-12 12:10:00,29.9,29.92,29.9,29.91,54800.0,17.31,17.3216,17.31,17.3158,54800.0
2005-09-12 12:15:00,29.91,29.92,29.9,29.91,1554200.0,17.3158,17.3216,17.31,17.3158,1554200.0
2005-09-12 12:20:00,29.91,29.92,29.91,29.91,53000.0,17.3158,17.3216,17.3158,17.3158,53000.0
2005-09-12 12:25:00,29.91,29.91,29.9,29.91,60200.0,17.3158,17.3158,17.31,17.3158,60200.0
2005-09-12 12:30:00,29.91,29.92,29.9,29.9,70000.0,17.3158,17.3216,17.31,17.31,70000.0
2005-09-12 12:35:00,29.9,29.9,29.9,29.9,28400.0,17.31,17.31,17.31,17.31,28400.0
2005-09-12 12:40:00,29.9,29.9,29.9,29.9,71800.0,17.31,17.31,17.31,17.31,71800.0
2005-09-12 12:45:00,29.9,29.91,29.9,29.9,21800.0,17.31,17.3158,17.31,17.31,21800.0
2005-09-12 12:50:00,29.9,29.91,29.9,29.9,16800.0,17.31,17.3158,17.31,17.31,16800.0
2005-09-12 12:55:00,29.9,29.91,29.9,29.9,19800.0,17.31,17.3158,17.31,17.31,19800.0
2005-09-12 13:00:00,29.9,29.92,29.9,29.92,13200.0,17.31,17.3216,17.31,17.3216,13200.0
2005-09-12 13:05:00,29.92,29.93,29.92,29.93,10400.0,17.3216,17.3274,17.3216,17.3274,10400.0
2005-09-12 13:10:00,29.93,29.94,29.93,29.93,16200.0,17.3274,17.3332,17.3274,17.3274,16200.0
2005-09-12 13:15:00,29.93,29.97,29.93,29.97,73600.0,17.3274,17.3506,17.3274,17.3506,73600.0
2005-09-12 13:20:00,29.96,29.97,29.95,29.96,18600.0,17.3448,17.3506,17.339,17.3448,18600.0
2005-09-12 13:25:00,29.96,29.97,29.93,29.93,29400.0,17.3448,17.3506,17.3274,17.3274,29400.0
2005-09-12 13:30:00,29.93,29.94,29.92,29.93,32000.0,17.3274,17.3332,17.3216,17.3274,32000.0
2005-09-12 13:35:00,29.93,29.95,29.93,29.95,16800.0,17.3274,17.339,17.3274,17.339,16800.0
2005-09-12 13:40:00,29.95,29.95,29.93,29.95,24000.0,17.339,17.339,17.3274,17.339,24000.0
2005-09-12 13:45:00,29.95,29.96,29.95,29.95,54000.0,17.339,17.3448,17.339,17.339,54000.0
2005-09-12 13:50:00,29.95,29.96,29.93,29.93,42400.0,17.339,17.3448,17.3274,17.3274,42400.0
2005-09-12 13:55:00,29.93,29.95,29.92,29.93,51000.0,17.3274,17.339,17.3216,17.3274,51000.0
2005-09-12 14:00:00,29.93,29.96,29.92,29.95,44600.0,17.3274,17.3448,17.3216,17.339,44600.0
2005-09-12 14:05:00,29.95,29.97,29.93,29.97,109600.0,17.339,17.3506,17.3274,17.3506,109600.0
2005-09-12 14:10:00,29.97,29.97,29.95,29.95,64200.0,17.3506,17.3506,17.339,17.339,64200.0
2005-09-12 14:15:00,29.96,29.96,29.93,29.95,44800.0,17.3448,17.3448,17.3274,17.339,44800.0
2005-09-12 14:20:00,29.96,29.96,29.95,29.96,27400.0,17.3448,17.3448,17.339,17.3448,27400.0
2005-09-12 14:25:00,29.95,29.96,29.93,29.93,51200.0,17.339,17.3448,17.3274,17.3274,51200.0
2005-09-12 14:30:00,29.93,29.95,29.93,29.95,26200.0,17.3274,17.339,17.3274,17.339,26200.0
2005-09-12 14:35:00,29.94,29.95,29.93,29.94,27800.0,17.3332,17.339,17.3274,17.3332,27800.0
2005-09-12 14:40:00,29.95,29.96,29.93,29.94,82000.0,17.339,17.3448,17.3274,17.3332,82000.0
2005-09-12 14:45:00,29.94,29.95,29.93,29.95,182400.0,17.3332,17.339,17.3274,17.339,182400.0
2005-09-12 14:50:00,29.95,29.95,29.94,29.95,63200.0,17.339,17.339,17.3332,17.339,63200.0
2005-09-12 14:55:00,29.95,29.95,29.93,29.94,45800.0,17.339,17.339,17.3274,17.3332,45800.0
2005-09-12 15:00:00,29.95,29.96,29.93,29.95,217400.0,17.339,17.3448,17.3274,17.339,217400.0
2005-09-12 15:05:00,29.95,29.96,29.95,29.95,150600.0,17.339,17.3448,17.339,17.339,150600.0
2005-09-12 15:10:00,29.95,29.97,29.94,29.96,75400.0,17.339,17.3506,17.3332,17.3448,75400.0
2005-09-12 15:15:00,29.96,29.96,29.95,29.95,205400.0,17.3448,17.3448,17.339,17.339,205400.0
2005-09-12 15:20:00,29.95,29.95,29.93,29.93,48400.0,17.339,17.339,17.3274,17.3274,48400.0
2005-09-12 15:25:00,29.93,29.93,29.93,29.93,51400.0,17.3274,17.3274,17.3274,17.3274,51400.0
2005-09-12 15:30:00,29.93,29.93,29.91,29.92,140400.0,17.3274,17.3274,17.3158,17.3216,140400.0
2005-09-12 15:35:00,29.92,29.93,29.92,29.93,72200.0,17.3216,17.3274,17.3216,17.3274,72200.0
2005-09-12 15:40:00,29.92,29.93,29.91,29.92,207400.0,17.3216,17.3274,17.3158,17.3216,207400.0
2005-09-12 15:45:00,29.92,29.93,29.91,29.93,68400.0,17.3216,17.3274,17.3158,17.3274,68400.0
2005-09-12 15:50:00,29.92,29.93,29.92,29.92,63200.0,17.3216,17.3274,17.3216,17.3216,63200.0
2005-09-12 15:55:00,29.92,29.92,29.9,29.91,146200.0,17.3216,17.3216,17.31,17.3158,146200.0
2005-09-13 09:30:00,29.85,29.86,29.85,29.86,202600.0,17.2811,17.2869,17.2811,17.2869,202600.0
2005-09-13 09:35:00,29.85,29.86,29.8,29.82,84400.0,17.2811,17.2869,17.2521,17.2637,84400.0
2005-09-13 09:40:00,29.81,29.82,29.77,29.8,127200.0,17.2579,17.2637,17.2348,17.2521,127200.0
2005-09-13 09:45:00,29.8,29.8,29.78,29.8,35400.0,17.2521,17.2521,17.2406,17.2521,35400.0
2005-09-13 09:50:00,29.79,29.79,29.75,29.77,727600.0,17.2463,17.2463,17.2232,17.2348,727600.0
2005-09-13 09:55:00,29.77,29.78,29.75,29.75,214800.0,17.2348,17.2406,17.2232,17.2232,214800.0
2005-09-13 10:00:00,29.75,29.77,29.75,29.76,61600.0,17.2232,17.2348,17.2232,17.229,61600.0
2005-09-13 10:05:00,29.76,29.77,29.75,29.75,473400.0,17.229,17.2348,17.2232,17.2232,473400.0
2005-09-13 10:10:00,29.75,29.75,29.71,29.73,103200.0,17.2232,17.2232,17.2,17.2116,103200.0
2005-09-13 10:15:00,29.72,29.75,29.71,29.73,71400.0,17.2058,17.2232,17.2,17.2116,71400.0
2005-09-13 10:20:00,29.73,29.73,29.72,29.72,45000.0,17.2116,17.2116,17.2058,17.2058,45000.0
2005-09-13 10:25:00,29.72,29.73,29.7,29.73,78800.0,17.2058,17.2116,17.1942,17.2116,78800.0
2005-09-13 10:30:00,29.73,29.73,29.71,29.71,73600.0,17.2116,17.2116,17.2,17.2,73600.0
2005-09-13 10:35:00,29.72,29.73,29.71,29.72,58400.0,17.2058,17.2116,17.2,17.2058,58400.0
2005-09-13 10:40:00,29.71,29.73,29.7,29.72,109800.0,17.2,17.2116,17.1942,17.2058,109800.0
2005-09-13 10:45:00,29.72,29.73,29.69,29.7,142800.0,17.2058,17.2116,17.1885,17.1942,142800.0
2005-09-13 10:50:00,29.7,29.71,29.68,29.68,111000.0,17.1942,17.2,17.1827,17.1827,111000.0
2005-09-13 10:55:00,29.68,29.69,29.66,29.68,93600.0,17.1827,17.1885,17.1711,17.1827,93600.0
2005-09-13 11:00:00,29.68,29.68,29.67,29.68,690200.0,17.1827,17.1827,17.1769,17.1827,690200.0
2005-09-13 11:05:00,29.67,29.67,29.66,29.67,49000.0,17.1769,17.1769,17.1711,17.1769,49000.0
2005-09-13 11:10:00,29.67,29.67,29.65,29.66,31600.0,17.1769,17.1769,17.1653,17.1711,31600.0
2005-09-13 11:15:00,29.66,29.66,29.65,29.66,46000.0,17.1711,17.1711,17.1653,17.1711,46000.0
2005-09-13 11:20:00,29.66,29.66,29.65,29.66,65800.0,17.1711,17.1711,17.1653,17.1711,65800.0
2005-09-13 11:25:00,29.66,29.67,29.66,29.67,71200.0,17.1711,17.1769,17.1711,17.1769,71200.0
2005-09-13 11:30:00,29.67,29.7,29.67,29.68,51600.0,17.1769,17.1942,17.1769,17.1827,51600.0
2005-09-13 11:35:00,29.7,29.72,29.68,29.7,37200.0,17.1942,17.2058,17.1827,17.1942,37200.0
2005-09-13 11:40:00,29.69,29.7,29.68,29.68,32200.0,17.1885,17.1942,17.1827,17.1827,32200.0
2005-09-13 11:45:00,29.68,29.71,29.68,29.71,60400.0,17.1827,17.2,17.1827,17.2,60400.0
2005-09-13 11:50:00,29.7,29.71,29.7,29.7,41600.0,17.1942,17.2,17.1942,17.1942,41600.0
2005-09-13 11:55:00,29.7,29.73,29.7,29.72,113800.0,17.1942,17.2116,17.1942,17.2058,113800.0
2005-09-13 12:00:00,29.72,29.72,29.71,29.71,40200.0,17.2058,17.2058,17.2,17.2,40200.0
2005-09-13 12:05:00,29.71,29.72,29.71,29.71,61200.0,17.2,17.2058,17.2,17.2,61200.0
2005-09-13 12:10:00,29.71,29.72,29.7,29.7,41200.0,17.2,17.2058,17.1942,17.1942,41200.0
2005-09-13 12:15:00,29.7,29.71,29.7,29.7,13400.0,17.1942,17.2,17.1942,17.1942,13400.0
2005-09-13 12:20:00,29.7,29.74,29.7,29.74,32600.0,17.1942,17.2174,17.1942,17.2174,32600.0
2005-09-13 12:25:00,29.73,29.74,29.69,29.7,1768400.0,17.2116,17.2174,17.1885,17.1942,1768400.0
2005-09-13 12:30:00,29.71,29.73,29.71,29.73,13400.0,17.2,17.2116,17.2,17.2116,13400.0
2005-09-13 12:35:00,29.73,29.74,29.73,29.74,12800.0,17.2116,17.2174,17.2116,17.2174,12800.0
2005-09-13 12:40:00,29.73,29.74,29.73,29.73,23200.0,17.2116,17.2174,17.2116,17.2116,23200.0
2005-09-13 12:45:00,29.73,29.73,29.7,29.72,39000.0,17.2116,17.2116,17.1942,17.2058,39000.0
2005-09-13 12:50:00,29.72,29.75,29.72,29.75,31000.0,17.2058,17.2232,17.2058,17.2232,31000.0
2005-09-13 12:55:00,29.75,29.75,29.74,29.75,56800.0,17.2232,17.2232,17.2174,17.2232,56800.0
2005-09-13 13:00:00,29.75,29.78,29.75,29.77,61200.0,17.2232,17.2406,17.2232,17.2348,61200.0
2005-09-13 13:05:00,29.78,29.78,29.74,29.74,46600.0,17.2406,17.2406,17.2174,17.2174,46600.0
2005-09-13 13:10:00,29.75,29.75,29.73,29.73,21600.0,17.2232,17.2232,17.2116,17.2116,21600.0
2005-09-13 13:15:00,29.74,29.75,29.73,29.74,20000.0,17.2174,17.2232,17.2116,17.2174,20000.0
2005-09-13 13:20:00,29.74,29.74,29.71,29.72,25600.0,17.2174,17.2174,17.2,17.2058,25600.0
2005-09-13 13:25:00,29.72,29.73,29.72,29.73,12800.0,17.2058,17.2116,17.2058,17.2116,12800.0
2005-09-13 13:30:00,29.73,29.74,29.72,29.74,25400.0,17.2116,17.2174,17.2058,17.2174,25400.0
2005-09-13 13:35:00,29.74,29.78,29.74,29.78,61800.0,17.2174,17.2406,17.2174,17.2406,61800.0
2005-09-13 13:40:00,29.77,29.78,29.77,29.78,24600.0,17.2348,17.2406,17.2348,17.2406,24600.0
2005-09-13 13:45:00,29.78,29.78,29.75,29.76,24200.0,17.2406,17.2406,17.2232,17.229,24200.0
2005-09-13 13:50:00,29.76,29.76,29.75,29.75,13800.0,17.229,17.229,17.2232,17.2232,13800.0
2005-09-13 13:55:00,29.75,29.77,29.75,29.77,26800.0,17.2232,17.2348,17.2232,17.2348,26800.0
2005-09-13 14:00:00,29.77,29.77,29.74,29.76,42600.0,17.2348,17.2348,17.2174,17.229,42600.0
2005-09-13 14:05:00,29.76,29.82,29.75,29.8,67000.0,17.229,17.2637,17.2232,17.2521,67000.0
2005-09-13 14:10:00,29.8,29.83,29.8,29.83,89200.0,17.2521,17.2695,17.2521,17.2695,89200.0
2005-09-13 14:15:00,29.83,29.89,29.83,29.86,98200.0,17.2695,17.3042,17.2695,17.2869,98200.0
2005-09-13 14:20:00,29.86,29.93,29.86,29.88,65800.0,17.2869,17.3274,17.2869,17.2985,65800.0
2005-09-13 14:25:00,29.88,29.89,29.86,29.86,32200.0,17.2985,17.3042,17.2869,17.2869,32200.0
2005-09-13 14:30:00,29.87,29.87,29.85,29.85,51000.0,17.2927,17.2927,17.2811,17.2811,51000.0
2005-09-13 14:35:00,29.86,29.86,29.85,29.86,23200.0,17.2869,17.2869,17.2811,17.2869,23200.0
2005-09-13 14:40:00,29.86,29.86,29.85,29.86,46000.0,17.2869,17.2869,17.2811,17.2869,46000.0
2005-09-13 14:45:00,29.86,29.86,29.85,29.86,30400.0,17.2869,17.2869,17.2811,17.2869,30400.0
2005-09-13 14:50:00,29.85,29.86,29.84,29.85,85600.0,17.2811,17.2869,17.2753,17.2811,85600.0
2005-09-13 14:55:00,29.85,29.85,29.84,29.85,25600.0,17.2811,17.2811,17.2753,17.2811,25600.0
2005-09-13 15:00:00,29.85,29.88,29.85,29.87,124000.0,17.2811,17.2985,17.2811,17.2927,124000.0
2005-09-13 15:05:00,29.87,29.88,29.83,29.85,122000.0,17.2927,17.2985,17.2695,17.2811,122000.0
2005-09-13 15:10:00,29.84,29.86,29.84,29.85,91800.0,17.2753,17.2869,17.2753,17.2811,91800.0
2005-09-13 15:15:00,29.85,29.86,29.83,29.84,131800.0,17.2811,17.2869,17.2695,17.2753,131800.0
2005-09-13 15:20:00,29.83,29.84,29.79,29.82,84000.0,17.2695,17.2753,17.2463,17.2637,84000.0
2005-09-13 15:25:00,29.82,29.85,29.81,29.84,181400.0,17.2637,17.2811,17.2579,17.2753,181400.0
2005-09-13 15:30:00,29.83,29.86,29.8,29.86,113400.0,17.2695,17.2869,17.2521,17.2869,113400.0
2005-09-13 15:35:00,29.86,29.86,29.85,29.85,97000.0,17.2869,17.2869,17.2811,17.2811,97000.0
2005-09-13 15:40:00,29.85,29.86,29.83,29.86,176200.0,17.2811,17.2869,17.2695,17.2869,176200.0
2005-09-13 15:45:00,29.86,29.86,29.84,29.85,194400.0,17.2869,17.2869,17.2753,17.2811,194400.0
2005-09-13 15:50:00,29.86,29.86,29.84,29.84,137400.0,17.2869,17.2869,17.2753,17.2753,137400.0
2005-09-13 15:55:00,29.84,29.85,29.78,29.81,277400.0,17.2753,17.2811,17.2406,17.2579,277400.0
2005-09-14 09:30:00,29.8,29.83,29.79,29.82,151800.0,17.2521,17.2695,17.2463,17.2637,151800.0
2005-09-14 09:35:00,29.82,29.9,29.81,29.86,76400.0,17.2637,17.31,17.2579,17.2869,76400.0
2005-09-14 09:40:00,29.84,29.86,29.82,29.85,130200.0,17.2753,17.2869,17.2637,17.2811,130200.0
2005-09-14 09:45:00,29.85,29.85,29.8,29.81,80600.0,17.2811,17.2811,17.2521,17.2579,80600.0
2005-09-14 09:50:00,29.81,29.84,29.79,29.81,385400.0,17.2579,17.2753,17.2463,17.2579,385400.0
2005-09-14 09:55:00,29.81,29.81,29.77,29.79,67400.0,17.2579,17.2579,17.2348,17.2463,67400.0
2005-09-14 10:00:00,29.79,29.83,29.78,29.83,67200.0,17.2463,17.2695,17.2406,17.2695,67200.0
2005-09-14 10:05:00,29.82,29.84,29.81,29.83,66800.0,17.2637,17.2753,17.2579,17.2695,66800.0
2005-09-14 10:10:00,29.83,29.83,29.81,29.83,45600.0,17.2695,17.2695,17.2579,17.2695,45600.0
2005-09-14 10:15:00,29.83,29.83,29.78,29.78,77200.0,17.2695,17.2695,17.2406,17.2406,77200.0
2005-09-14 10:20:00,29.78,29.78,29.73,29.75,118000.0,17.2406,17.2406,17.2116,17.2232,118000.0
2005-09-14 10:25:00,29.75,29.75,29.73,29.73,147200.0,17.2232,17.2232,17.2116,17.2116,147200.0
2005-09-14 10:30:00,29.73,29.8,29.7,29.79,134000.0,17.2116,17.2521,17.1942,17.2463,134000.0
2005-09-14 10:35:00,29.79,29.82,29.75,29.79,77000.0,17.2463,17.2637,17.2232,17.2463,77000.0
2005-09-14 10:40:00,29.79,29.82,29.79,29.81,75000.0,17.2463,17.2637,17.2463,17.2579,75000.0
2005-09-14 10:45:00,29.81,29.81,29.75,29.77,95800.0,17.2579,17.2579,17.2232,17.2348,95800.0
2005-09-14 10:50:00,29.77,29.8,29.77,29.8,56200.0,17.2348,17.2521,17.2348,17.2521,56200.0
2005-09-14 10:55:00,29.8,29.81,29.77,29.78,62000.0,17.2521,17.2579,17.2348,17.2406,62000.0
2005-09-14 11:00:00,29.78,29.78,29.75,29.76,51000.0,17.2406,17.2406,17.2232,17.229,51000.0
2005-09-14 11:05:00,29.77,29.83,29.76,29.82,77000.0,17.2348,17.2695,17.229,17.2637,77000.0
2005-09-14 11:10:00,29.82,29.83,29.82,29.82,67200.0,17.2637,17.2695,17.2637,17.2637,67200.0
2005-09-14 11:15:00,29.81,29.81,29.78,29.78,67800.0,17.2579,17.2579,17.2406,17.2406,67800.0
2005-09-14 11:20:00,29.78,29.8,29.78,29.78,55800.0,17.2406,17.2521,17.2406,17.2406,55800.0
2005-09-14 11:25:00,29.79,29.79,29.78,29.79,54200.0,17.2463,17.2463,17.2406,17.2463,54200.0
2005-09-14 11:30:00,29.79,29.8,29.78,29.79,53800.0,17.2463,17.2521,17.2406,17.2463,53800.0
2005-09-14 11:35:00,29.78,29.82,29.78,29.8,113400.0,17.2406,17.2637,17.2406,17.2521,113400.0
2005-09-14 11:40:00,29.81,29.81,29.79,29.79,41400.0,17.2579,17.2579,17.2463,17.2463,41400.0
2005-09-14 11:45:00,29.79,29.8,29.79,29.8,41000.0,17.2463,17.2521,17.2463,17.2521,41000.0
2005-09-14 11:50:00,29.8,29.81,29.79,29.8,61600.0,17.2521,17.2579,17.2463,17.2521,61600.0
2005-09-14 11:55:00,29.8,29.81,29.8,29.8,54400.0,17.2521,17.2579,17.2521,17.2521,54400.0
2005-09-14 12:00:00,29.8,29.82,29.8,29.81,116000.0,17.2521,17.2637,17.2521,17.2579,116000.0
2005-09-14 12:05:00,29.81,29.82,29.8,29.81,232400.0,17.2579,17.2637,17.2521,17.2579,232400.0
2005-09-14 12:10:00,29.8,29.82,29.8,29.81,48400.0,17.2521,17.2637,17.2521,17.2579,48400.0
2005-09-14 12:15:00,29.81,29.81,29.8,29.81,38800.0,17.2579,17.2579,17.2521,17.2579,38800.0
2005-09-14 12:20:00,29.8,29.81,29.8,29.81,10600.0,17.2521,17.2579,17.2521,17.2579,10600.0
2005-09-14 12:25:00,29.81,29.81,29.8,29.8,44400.0,17.2579,17.2579,17.2521,17.2521,44400.0
2005-09-14 12:30:00,29.8,29.81,29.8,29.8,31800.0,17.2521,17.2579,17.2521,17.2521,31800.0
2005-09-14 12:35:00,29.8,29.81,29.79,29.81,2161800.0,17.2521,17.2579,17.2463,17.2579,2161800.0
2005-09-14 12:40:00,29.8,29.81,29.79,29.79,117000.0,17.2521,17.2579,17.2463,17.2463,117000.0
2005-09-14 12:45:00,29.79,29.79,29.78,29.79,22200.0,17.2463,17.2463,17.2406,17.2463,22200.0
2005-09-14 12:50:00,29.79,29.8,29.79,29.8,51000.0,17.2463,17.2521,17.2463,17.2521,51000.0
2005-09-14 12:55:00,29.79,29.82,29.79,29.81,42400.0,17.2463,17.2637,17.2463,17.2579,42400.0
2005-09-14 13:00:00,29.82,29.82,29.8,29.8,34000.0,17.2637,17.2637,17.2521,17.2521,34000.0
2005-09-14 13:05:00,29.81,29.83,29.81,29.82,54400.0,17.2579,17.2695,17.2579,17.2637,54400.0
2005-09-14 13:10:00,29.82,29.82,29.8,29.81,90600.0,17.2637,17.2637,17.2521,17.2579,90600.0
2005-09-14 13:15:00,29.8,29.81,29.8,29.8,79200.0,17.2521,17.2579,17.2521,17.2521,79200.0
2005-09-14 13:20:00,29.8,29.8,29.79,29.79,117600.0,17.2521,17.2521,17.2463,17.2463,117600.0
2005-09-14 13:25:00,29.8,29.8,29.77,29.78,72000.0,17.2521,17.2521,17.2348,17.2406,72000.0
2005-09-14 13:30:00,29.78,29.78,29.76,29.76,69600.0,17.2406,17.2406,17.229,17.229,69600.0
2005-09-14 13:35:00,29.77,29.77,29.75,29.75,116000.0,17.2348,17.2348,17.2232,17.2232,116000.0
2005-09-14 13:40:00,29.75,29.76,29.74,29.74,90400.0,17.2232,17.229,17.2174,17.2174,90400.0
2005-09-14 13:45:00,29.74,29.74,29.72,29.72,73400.0,17.2174,17.2174,17.2058,17.2058,73400.0
2005-09-14 13:50:00,29.72,29.74,29.71,29.74,101200.0,17.2058,17.2174,17.2,17.2174,101200.0
2005-09-14 13:55:00,29.73,29.75,29.73,29.75,89000.0,17.2116,17.2232,17.2116,17.2232,89000.0
2005-09-14 14:00:00,29.75,29.76,29.74,29.76,72000.0,17.2232,17.229,17.2174,17.229,72000.0
2005-09-14 14:05:00,29.76,29.76,29.74,29.74,107800.0,17.229,17.229,17.2174,17.2174,107800.0
2005-09-14 14:10:00,29.74,29.75,29.72,29.72,179200.0,17.2174,17.2232,17.2058,17.2058,179200.0
2005-09-14 14:15:00,29.72,29.72,29.65,29.67,198600.0,17.2058,17.2058,17.1653,17.1769,198600.0
2005-09-14 14:20:00,29.66,29.68,29.65,29.67,107800.0,17.1711,17.1827,17.1653,17.1769,107800.0
2005-09-14 14:25:00,29.67,29.68,29.66,29.68,161000.0,17.1769,17.1827,17.1711,17.1827,161000.0
2005-09-14 14:30:00,29.68,29.68,29.65,29.65,101600.0,17.1827,17.1827,17.1653,17.1653,101600.0
2005-09-14 14:35:00,29.65,29.66,29.64,29.66,168600.0,17.1653,17.1711,17.1595,17.1711,168600.0
2005-09-14 14:40:00,29.66,29.66,29.64,29.65,76600.0,17.1711,17.1711,17.1595,17.1653,76600.0
2005-09-14 14:45:00,29.65,29.68,29.65,29.67,199600.0,17.1653,17.1827,17.1653,17.1769,199600.0
2005-09-14 14:50:00,29.67,29.68,29.66,29.68,94000.0,17.1769,17.1827,17.1711,17.1827,94000.0
2005-09-14 14:55:00,29.68,29.68,29.67,29.67,85600.0,17.1827,17.1827,17.1769,17.1769,85600.0
2005-09-14 15:00:00,29.67,29.67,29.64,29.64,114400.0,17.1769,17.1769,17.1595,17.1595,114400.0
2005-09-14 15:05:00,29.65,29.66,29.64,29.64,130600.0,17.1653,17.1711,17.1595,17.1595,130600.0
2005-09-14 15:10:00,29.64,29.65,29.63,29.65,263800.0,17.1595,17.1653,17.1537,17.1653,263800.0
2005-09-14 15:15:00,29.65,29.65,29.62,29.62,206800.0,17.1653,17.1653,17.1479,17.1479,206800.0
2005-09-14 15:20:00,29.63,29.63,29.59,29.6,180000.0,17.1537,17.1537,17.1306,17.1364,180000.0
2005-09-14 15:25:00,29.59,29.64,29.59,29.63,168200.0,17.1306,17.1595,17.1306,17.1537,168200.0
2005-09-14 15:30:00,29.63,29.63,29.6,29.61,132400.0,17.1537,17.1537,17.1364,17.1421,132400.0
2005-09-14 15:35:00,29.61,29.61,29.59,29.61,134600.0,17.1421,17.1421,17.1306,17.1421,134600.0
2005-09-14 15:40:00,29.61,29.64,29.61,29.62,188400.0,17.1421,17.1595,17.1421,17.1479,188400.0
2005-09-14 15:45:00,29.62,29.63,29.6,29.61,197600.0,17.1479,17.1537,17.1364,17.1421,197600.0
2005-09-14 15:50:00,29.61,29.62,29.6,29.61,166400.0,17.1421,17.1479,17.1364,17.1421,166400.0
2005-09-14 15:55:00,29.61,29.61,29.59,29.59,232200.0,17.1421,17.1421,17.1306,17.1306,232200.0
2005-09-15 09:30:00,29.4,29.4,29.4,29.4,0.0,17.0206,17.0206,17.0206,17.0206,0.0
2005-09-15 09:35:00,29.4,29.4,29.4,29.4,0.0,17.0206,17.0206,17.0206,17.0206,0.0
2005-09-15 09:40:00,29.3,29.4,29.3,29.39,629600.0,16.9627,17.0206,16.9627,17.0148,629600.0
2005-09-15 09:45:00,29.4,29.42,29.27,29.28,444200.0,17.0206,17.0321,16.9453,16.9511,444200.0
2005-09-15 09:50:00,29.28,29.36,29.24,29.35,485400.0,16.9511,16.9974,16.9279,16.9916,485400.0
2005-09-15 09:55:00,29.35,29.36,29.3,29.31,761800.0,16.9916,16.9974,16.9627,16.9685,761800.0
2005-09-15 10:00:00,29.31,29.33,29.3,29.3,181400.0,16.9685,16.98,16.9627,16.9627,181400.0
2005-09-15 10:05:00,29.3,29.31,29.29,29.3,390000.0,16.9627,16.9685,16.9569,16.9627,390000.0
2005-09-15 10:10:00,29.3,29.31,29.28,29.3,191400.0,16.9627,16.9685,16.9511,16.9627,191400.0
2005-09-15 10:15:00,29.3,29.34,29.29,29.33,1343600.0,16.9627,16.9858,16.9569,16.98,1343600.0
2005-09-15 10:20:00,29.33,29.33,29.31,29.32,96000.0,16.98,16.98,16.9685,16.9743,96000.0
2005-09-15 10:25:00,29.32,29.32,29.32,29.32,113800.0,16.9743,16.9743,16.9743,16.9743,113800.0
2005-09-15 10:30:00,29.32,29.33,29.3,29.31,141600.0,16.9743,16.98,16.9627,16.9685,141600.0
2005-09-15 10:35:00,29.3,29.31,29.29,29.3,165400.0,16.9627,16.9685,16.9569,16.9627,165400.0
2005-09-15 10:40:00,29.3,29.32,29.29,29.3,281000.0,16.9627,16.9743,16.9569,16.9627,281000.0
2005-09-15 10:45:00,29.3,29.3,29.26,29.26,102200.0,16.9627,16.9627,16.9395,16.9395,102200.0
2005-09-15 10:50:00,29.27,29.28,29.26,29.27,1413800.0,16.9453,16.9511,16.9395,16.9453,1413800.0
2005-09-15 10:55:00,29.27,29.29,29.27,29.28,151000.0,16.9453,16.9569,16.9453,16.9511,151000.0
2005-09-15 11:00:00,29.28,29.28,29.26,29.26,94600.0,16.9511,16.9511,16.9395,16.9395,94600.0
2005-09-15 11:05:00,29.25,29.27,29.24,29.24,227400.0,16.9337,16.9453,16.9279,16.9279,227400.0
2005-09-15 11:10:00,29.24,29.25,29.24,29.24,118000.0,16.9279,16.9337,16.9279,16.9279,118000.0
2005-09-15 11:15:00,29.24,29.27,29.24,29.25,118800.0,16.9279,16.9453,16.9279,16.9337,118800.0
2005-09-15 11:20:00,29.26,29.28,29.25,29.26,177800.0,16.9395,16.9511,16.9337,16.9395,177800.0
2005-09-15 11:25:00,29.26,29.28,29.25,29.28,129200.0,16.9395,16.9511,16.9337,16.9511,129200.0
2005-09-15 11:30:00,29.28,29.28,29.25,29.28,77600.0,16.9511,16.9511,16.9337,16.9511,77600.0
2005-09-15 11:35:00,29.27,29.27,29.25,29.27,106800.0,16.9453,16.9453,16.9337,16.9453,106800.0
2005-09-15 11:40:00,29.26,29.29,29.25,29.28,360400.0,16.9395,16.9569,16.9337,16.9511,360400.0
2005-09-15 11:45:00,29.29,29.29,29.25,29.26,34400.0,16.9569,16.9569,16.9337,16.9395,34400.0
2005-09-15 11:50:00,29.25,29.26,29.25,29.25,119000.0,16.9337,16.9395,16.9337,16.9337,119000.0
2005-09-15 11:55:00,29.26,29.26,29.25,29.25,91200.0,16.9395,16.9395,16.9337,16.9337,91200.0
2005-09-15 12:00:00,29.25,29.25,29.23,29.23,172400.0,16.9337,16.9337,16.9221,16.9221,172400.0
2005-09-15 12:05:00,29.23,29.23,29.21,29.21,192800.0,16.9221,16.9221,16.9106,16.9106,192800.0
2005-09-15 12:10:00,29.21,29.23,29.2,29.23,193800.0,16.9106,16.9221,16.9048,16.9221,193800.0
2005-09-15 12:15:00,29.23,29.25,29.23,29.24,68200.0,16.9221,16.9337,16.9221,16.9279,68200.0
2005-09-15 12:20:00,29.24,29.24,29.22,29.23,57200.0,16.9279,16.9279,16.9164,16.9221,57200.0
2005-09-15 12:25:00,29.23,29.24,29.22,29.23,75800.0,16.9221,16.9279,16.9164,16.9221,75800.0
2005-09-15 12:30:00,29.23,29.24,29.22,29.22,111800.0,16.9221,16.9279,16.9164,16.9164,111800.0
2005-09-15 12:35:00,29.22,29.24,29.21,29.23,110400.0,16.9164,16.9279,16.9106,16.9221,110400.0
2005-09-15 12:40:00,29.23,29.25,29.23,29.25,57000.0,16.9221,16.9337,16.9221,16.9337,57000.0
2005-09-15 12:45:00,29.25,29.25,29.24,29.25,72600.0,16.9337,16.9337,16.9279,16.9337,72600.0
2005-09-15 12:50:00,29.25,29.25,29.23,29.24,61200.0,16.9337,16.9337,16.9221,16.9279,61200.0
2005-09-15 12:55:00,29.24,29.25,29.24,29.25,137200.0,16.9279,16.9337,16.9279,16.9337,137200.0
2005-09-15 13:00:00,29.25,29.28,29.25,29.27,38200.0,16.9337,16.9511,16.9337,16.9453,38200.0
2005-09-15 13:05:00,29.27,29.29,29.26,29.29,89000.0,16.9453,16.9569,16.9395,16.9569,89000.0
2005-09-15 13:10:00,29.29,29.34,29.29,29.33,134400.0,16.9569,16.9858,16.9569,16.98,134400.0
2005-09-15 13:15:00,29.33,29.34,29.31,29.31,333400.0,16.98,16.9858,16.9685,16.9685,333400.0
2005-09-15 13:20:00,29.3,29.33,29.3,29.33,119800.0,16.9627,16.98,16.9627,16.98,119800.0
2005-09-15 13:25:00,29.32,29.33,29.3,29.31,69400.0,16.9743,16.98,16.9627,16.9685,69400.0
2005-09-15 13:30:00,29.31,29.32,29.3,29.31,52200.0,16.9685,16.9743,16.9627,16.9685,52200.0
2005-09-15 13:35:00,29.31,29.32,29.3,29.3,94400.0,16.9685,16.9743,16.9627,16.9627,94400.0
2005-09-15 13:40:00,29.3,29.3,29.28,29.28,109000.0,16.9627,16.9627,16.9511,16.9511,109000.0
2005-09-15 13:45:00,29.28,29.28,29.26,29.27,169000.0,16.9511,16.9511,16.9395,16.9453,169000.0
2005-09-15 13:50:00,29.26,29.27,29.25,29.27,187800.0,16.9395,16.9453,16.9337,16.9453,187800.0
2005-09-15 13:55:00,29.27,29.28,29.25,29.27,273800.0,16.9453,16.9511,16.9337,16.9453,273800.0
2005-09-15 14:00:00,29.27,29.28,29.25,29.25,104800.0,16.9453,16.9511,16.9337,16.9337,104800.0
2005-09-15 14:05:00,29.25,29.25,29.24,29.25,125000.0,16.9337,16.9337,16.9279,16.9337,125000.0
2005-09-15 14:10:00,29.25,29.28,29.25,29.27,65200.0,16.9337,16.9511,16.9337,16.9453,65200.0
2005-09-15 14:15:00,29.27,29.28,29.27,29.28,108400.0,16.9453,16.9511,16.9453,16.9511,108400.0
2005-09-15 14:20:00,29.28,29.28,29.25,29.25,182000.0,16.9511,16.9511,16.9337,16.9337,182000.0
2005-09-15 14:25:00,29.25,29.27,29.25,29.26,119400.0,16.9337,16.9453,16.9337,16.9395,119400.0
2005-09-15 14:30:00,29.26,29.28,29.25,29.28,193600.0,16.9395,16.9511,16.9337,16.9511,193600.0
2005-09-15 14:35:00,29.28,29.28,29.26,29.27,61200.0,16.9511,16.9511,16.9395,16.9453,61200.0
2005-09-15 14:40:00,29.27,29.27,29.26,29.27,148800.0,16.9453,16.9453,16.9395,16.9453,148800.0
2005-09-15 14:45:00,29.27,29.28,29.25,29.27,129600.0,16.9453,16.9511,16.9337,16.9453,129600.0
2005-09-15 14:50:00,29.27,29.27,29.26,29.26,82200.0,16.9453,16.9453,16.9395,16.9395,82200.0
2005-09-15 14:55:00,29.26,29.27,29.26,29.27,51000.0,16.9395,16.9453,16.9395,16.9453,51000.0
2005-09-15 15:00:00,29.26,29.27,29.26,29.27,111600.0,16.9395,16.9453,16.9395,16.9453,111600.0
2005-09-15 15:05:00,29.27,29.27,29.25,29.25,66800.0,16.9453,16.9453,16.9337,16.9337,66800.0
2005-09-15 15:10:00,29.25,29.27,29.25,29.26,134600.0,16.9337,16.9453,16.9337,16.9395,134600.0
2005-09-15 15:15:00,29.27,29.27,29.24,29.25,105800.0,16.9453,16.9453,16.9279,16.9337,105800.0
2005-09-15 15:20:00,29.25,29.28,29.25,29.28,140400.0,16.9337,16.9511,16.9337,16.9511,140400.0
2005-09-15 15:25:00,29.28,29.3,29.27,29.3,169000.0,16.9511,16.9627,16.9453,16.9627,169000.0
2005-09-15 15:30:00,29.3,29.31,29.28,29.28,215600.0,16.9627,16.9685,16.9511,16.9511,215600.0
2005-09-15 15:35:00,29.29,29.29,29.25,29.25,222200.0,16.9569,16.9569,16.9337,16.9337,222200.0
2005-09-15 15:40:00,29.27,29.31,29.27,29.3,186400.0,16.9453,16.9685,16.9453,16.9627,186400.0
2005-09-15 15:45:00,29.3,29.31,29.29,29.31,616000.0,16.9627,16.9685,16.9569,16.9685,616000.0
2005-09-15 15:50:00,29.31,29.33,29.3,29.3,173400.0,16.9685,16.98,16.9627,16.9627,173400.0
2005-09-15 15:55:00,29.31,29.33,29.3,29.3,232400.0,16.9685,16.98,16.9627,16.9627,232400.0
2005-09-16 09:30:00,29.5,29.58,29.49,29.55,3550400.0,17.0785,17.1248,17.0727,17.1074,3550400.0
2005-09-16 09:35:00,29.54,29.58,29.53,29.54,144000.0,17.1016,17.1248,17.0958,17.1016,144000.0
2005-09-16 09:40:00,29.54,29.56,29.53,29.54,174600.0,17.1016,17.1132,17.0958,17.1016,174600.0
2005-09-16 09:45:00,29.55,29.58,29.54,29.57,132600.0,17.1074,17.1248,17.1016,17.119,132600.0
2005-09-16 09:50:00,29.57,29.59,29.54,29.57,227200.0,17.119,17.1306,17.1016,17.119,227200.0
2005-09-16 09:55:00,29.57,29.63,29.57,29.6,228400.0,17.119,17.1537,17.119,17.1364,228400.0
2005-09-16 10:00:00,29.61,29.64,29.6,29.64,115600.0,17.1421,17.1595,17.1364,17.1595,115600.0
2005-09-16 10:05:00,29.63,29.68,29.61,29.67,161400.0,17.1537,17.1827,17.1421,17.1769,161400.0
2005-09-16 10:10:00,29.67,29.72,29.66,29.72,124400.0,17.1769,17.2058,17.1711,17.2058,124400.0
2005-09-16 10:15:00,29.72,29.78,29.71,29.77,231600.0,17.2058,17.2406,17.2,17.2348,231600.0
2005-09-16 10:20:00,29.77,29.78,29.75,29.77,250400.0,17.2348,17.2406,17.2232,17.2348,250400.0
2005-09-16 10:25:00,29.77,29.8,29.75,29.78,209000.0,17.2348,17.2521,17.2232,17.2406,209000.0
2005-09-16 10:30:00,29.79,29.79,29.73,29.73,134800.0,17.2463,17.2463,17.2116,17.2116,134800.0
2005-09-16 10:35:00,29.74,29.75,29.72,29.75,225600.0,17.2174,17.2232,17.2058,17.2232,225600.0
2005-09-16 10:40:00,29.75,29.77,29.73,29.75,289200.0,17.2232,17.2348,17.2116,17.2232,289200.0
2005-09-16 10:45:00,29.76,29.77,29.75,29.75,58400.0,17.229,17.2348,17.2232,17.2232,58400.0
2005-09-16 10:50:00,29.76,29.79,29.76,29.78,87000.0,17.229,17.2463,17.229,17.2406,87000.0
2005-09-16 10:55:00,29.77,29.78,29.74,29.75,73600.0,17.2348,17.2406,17.2174,17.2232,73600.0
2005-09-16 11:00:00,29.75,29.76,29.74,29.75,169400.0,17.2232,17.229,17.2174,17.2232,169400.0
2005-09-16 11:05:00,29.75,29.75,29.73,29.75,89800.0,17.2232,17.2232,17.2116,17.2232,89800.0
2005-09-16 11:10:00,29.75,29.77,29.73,29.74,108000.0,17.2232,17.2348,17.2116,17.2174,108000.0
2005-09-16 11:15:00,29.73,29.77,29.73,29.75,101800.0,17.2116,17.2348,17.2116,17.2232,101800.0
2005-09-16 11:20:00,29.76,29.77,29.75,29.75,69000.0,17.229,17.2348,17.2232,17.2232,69000.0
2005-09-16 11:25:00,29.75,29.77,29.75,29.77,110600.0,17.2232,17.2348,17.2232,17.2348,110600.0
2005-09-16 11:30:00,29.77,29.77,29.74,29.74,58200.0,17.2348,17.2348,17.2174,17.2174,58200.0
2005-09-16 11:35:00,29.74,29.75,29.74,29.75,83000.0,17.2174,17.2232,17.2174,17.2232,83000.0
2005-09-16 11:40:00,29.75,29.77,29.74,29.77,125200.0,17.2232,17.2348,17.2174,17.2348,125200.0
2005-09-16 11:45:00,29.77,29.78,29.77,29.78,63200.0,17.2348,17.2406,17.2348,17.2406,63200.0
2005-09-16 11:50:00,29.78,29.8,29.78,29.79,97800.0,17.2406,17.2521,17.2406,17.2463,97800.0
2005-09-16 11:55:00,29.79,29.8,29.77,29.78,101400.0,17.2463,17.2521,17.2348,17.2406,101400.0
2005-09-16 12:00:00,29.78,29.79,29.77,29.78,79200.0,17.2406,17.2463,17.2348,17.2406,79200.0
2005-09-16 12:05:00,29.78,29.79,29.75,29.79,210000.0,17.2406,17.2463,17.2232,17.2463,210000.0
2005-09-16 12:10:00,29.79,29.79,29.76,29.78,107000.0,17.2463,17.2463,17.229,17.2406,107000.0
2005-09-16 12:15:00,29.78,29.8,29.78,29.79,117000.0,17.2406,17.2521,17.2406,17.2463,117000.0
2005-09-16 12:20:00,29.79,29.8,29.77,29.79,39000.0,17.2463,17.2521,17.2348,17.2463,39000.0
2005-09-16 12:25:00,29.8,29.81,29.79,29.81,59000.0,17.2521,17.2579,17.2463,17.2579,59000.0
2005-09-16 12:30:00,29.8,29.84,29.8,29.83,63000.0,17.2521,17.2753,17.2521,17.2695,63000.0
2005-09-16 12:35:00,29.83,29.86,29.82,29.86,197000.0,17.2695,17.2869,17.2637,17.2869,197000.0
2005-09-16 12:40:00,29.86,29.9,29.85,29.89,110600.0,17.2869,17.31,17.2811,17.3042,110600.0
2005-09-16 12:45:00,29.89,29.94,29.88,29.94,96200.0,17.3042,17.3332,17.2985,17.3332,96200.0
2005-09-16 12:50:00,29.94,29.95,29.9,29.93,110200.0,17.3332,17.339,17.31,17.3274,110200.0
2005-09-16 12:55:00,29.93,29.93,29.89,29.9,248200.0,17.3274,17.3274,17.3042,17.31,248200.0
2005-09-16 13:00:00,29.9,29.9,29.89,29.9,215800.0,17.31,17.31,17.3042,17.31,215800.0
2005-09-16 13:05:00,29.9,29.92,29.89,29.92,212200.0,17.31,17.3216,17.3042,17.3216,212200.0
2005-09-16 13:10:00,29.92,29.93,29.91,29.91,150800.0,17.3216,17.3274,17.3158,17.3158,150800.0
2005-09-16 13:15:00,29.91,29.93,29.91,29.92,307000.0,17.3158,17.3274,17.3158,17.3216,307000.0
2005-09-16 13:20:00,29.92,29.94,29.92,29.93,201400.0,17.3216,17.3332,17.3216,17.3274,201400.0
2005-09-16 13:25:00,29.94,29.94,29.92,29.93,134600.0,17.3332,17.3332,17.3216,17.3274,134600.0
2005-09-16 13:30:00,29.93,29.93,29.92,29.93,150400.0,17.3274,17.3274,17.3216,17.3274,150400.0
2005-09-16 13:35:00,29.93,29.94,29.93,29.93,60200.0,17.3274,17.3332,17.3274,17.3274,60200.0
2005-09-16 13:40:00,29.93,29.93,29.93,29.93,94400.0,17.3274,17.3274,17.3274,17.3274,94400.0
2005-09-16 13:45:00,29.93,29.93,29.93,29.93,205200.0,17.3274,17.3274,17.3274,17.3274,205200.0
2005-09-16 13:50:00,29.93,29.95,29.91,29.92,413600.0,17.3274,17.339,17.3158,17.3216,413600.0
2005-09-16 13:55:00,29.92,29.92,29.9,29.91,85600.0,17.3216,17.3216,17.31,17.3158,85600.0
2005-09-16 14:00:00,29.91,29.93,29.91,29.93,502000.0,17.3158,17.3274,17.3158,17.3274,502000.0
2005-09-16 14:05:00,29.93,29.93,29.9,29.93,334000.0,17.3274,17.3274,17.31,17.3274,334000.0
2005-09-16 14:10:00,29.93,29.93,29.9,29.91,112600.0,17.3274,17.3274,17.31,17.3158,112600.0
2005-09-16 14:15:00,29.91,29.91,29.89,29.9,243800.0,17.3158,17.3158,17.3042,17.31,243800.0
2005-09-16 14:20:00,29.9,29.92,29.9,29.91,163800.0,17.31,17.3216,17.31,17.3158,163800.0
2005-09-16 14:25:00,29.92,29.92,29.9,29.91,73000.0,17.3216,17.3216,17.31,17.3158,73000.0
2005-09-16 14:30:00,29.9,29.92,29.9,29.91,77000.0,17.31,17.3216,17.31,17.3158,77000.0
2005-09-16 14:35:00,29.91,29.92,29.9,29.92,75600.0,17.3158,17.3216,17.31,17.3216,75600.0
2005-09-16 14:40:00,29.92,29.93,29.91,29.91,112800.0,17.3216,17.3274,17.3158,17.3158,112800.0
2005-09-16 14:45:00,29.91,29.93,29.9,29.92,135000.0,17.3158,17.3274,17.31,17.3216,135000.0
2005-09-16 14:50:00,29.92,29.93,29.92,29.92,194000.0,17.3216,17.3274,17.3216,17.3216,194000.0
2005-09-16 14:55:00,29.92,29.93,29.92,29.93,282000.0,17.3216,17.3274,17.3216,17.3274,282000.0
2005-09-16 15:00:00,29.93,29.93,29.92,29.93,282400.0,17.3274,17.3274,17.3216,17.3274,282400.0
2005-09-16 15:05:00,29.93,29.93,29.92,29.92,130200.0,17.3274,17.3274,17.3216,17.3216,130200.0
2005-09-16 15:10:00,29.93,29.93,29.91,29.92,186800.0,17.3274,17.3274,17.3158,17.3216,186800.0
2005-09-16 15:15:00,29.91,29.93,29.91,29.92,225600.0,17.3158,17.3274,17.3158,17.3216,225600.0
2005-09-16 15:20:00,29.93,29.93,29.92,29.92,211600.0,17.3274,17.3274,17.3216,17.3216,211600.0
2005-09-16 15:25:00,29.92,29.92,29.91,29.91,118000.0,17.3216,17.3216,17.3158,17.3158,118000.0
2005-09-16 15:30:00,29.91,29.95,29.91,29.94,168600.0,17.3158,17.339,17.3158,17.3332,168600.0
2005-09-16 15:35:00,29.94,29.95,29.93,29.94,275800.0,17.3332,17.339,17.3274,17.3332,275800.0
2005-09-16 15:40:00,29.93,29.96,29.93,29.94,358400.0,17.3274,17.3448,17.3274,17.3332,358400.0
2005-09-16 15:45:00,29.95,29.98,29.95,29.97,452600.0,17.339,17.3563,17.339,17.3506,452600.0
2005-09-16 15:50:00,29.98,29.98,29.97,29.98,435800.0,17.3563,17.3563,17.3506,17.3563,435800.0
2005-09-16 15:55:00,29.97,29.98,29.95,29.98,798800.0,17.3506,17.3563,17.339,17.3563,798800.0
2005-09-19 09:30:00,29.9,29.91,29.87,29.87,246200.0,17.31,17.3158,17.2927,17.2927,246200.0
2005-09-19 09:35:00,29.87,29.88,29.8,29.8,362400.0,17.2927,17.2985,17.2521,17.2521,362400.0
2005-09-19 09:40:00,29.8,29.83,29.8,29.82,394200.0,17.2521,17.2695,17.2521,17.2637,394200.0
2005-09-19 09:45:00,29.82,29.83,29.8,29.83,181000.0,17.2637,17.2695,17.2521,17.2695,181000.0
2005-09-19 09:50:00,29.83,29.84,29.81,29.82,167200.0,17.2695,17.2753,17.2579,17.2637,167200.0
2005-09-19 09:55:00,29.82,29.84,29.8,29.81,68400.0,17.2637,17.2753,17.2521,17.2579,68400.0
2005-09-19 10:00:00,29.81,29.83,29.81,29.83,623600.0,17.2579,17.2695,17.2579,17.2695,623600.0
2005-09-19 10:05:00,29.84,29.84,29.78,29.78,132200.0,17.2753,17.2753,17.2406,17.2406,132200.0
2005-09-19 10:10:00,29.78,29.8,29.78,29.79,149600.0,17.2406,17.2521,17.2406,17.2463,149600.0
2005-09-19 10:15:00,29.79,29.82,29.78,29.8,116200.0,17.2463,17.2637,17.2406,17.2521,116200.0
2005-09-19 10:20:00,29.81,29.83,29.79,29.82,78200.0,17.2579,17.2695,17.2463,17.2637,78200.0
2005-09-19 10:25:00,29.82,29.83,29.8,29.81,107800.0,17.2637,17.2695,17.2521,17.2579,107800.0
2005-09-19 10:30:00,29.81,29.82,29.8,29.8,60000.0,17.2579,17.2637,17.2521,17.2521,60000.0
2005-09-19 10:35:00,29.8,29.83,29.79,29.83,122400.0,17.2521,17.2695,17.2463,17.2695,122400.0
2005-09-19 10:40:00,29.84,29.85,29.81,29.81,64200.0,17.2753,17.2811,17.2579,17.2579,64200.0
2005-09-19 10:45:00,29.82,29.83,29.81,29.81,63800.0,17.2637,17.2695,17.2579,17.2579,63800.0
2005-09-19 10:50:00,29.81,29.83,29.8,29.83,76200.0,17.2579,17.2695,17.2521,17.2695,76200.0
2005-09-19 10:55:00,29.83,29.83,29.81,29.81,133000.0,17.2695,17.2695,17.2579,17.2579,133000.0
2005-09-19 11:00:00,29.81,29.82,29.8,29.8,78000.0,17.2579,17.2637,17.2521,17.2521,78000.0
2005-09-19 11:05:00,29.79,29.8,29.78,29.79,123800.0,17.2463,17.2521,17.2406,17.2463,123800.0
2005-09-19 11:10:00,29.79,29.8,29.78,29.78,99600.0,17.2463,17.2521,17.2406,17.2406,99600.0
2005-09-19 11:15:00,29.79,29.8,29.78,29.79,59600.0,17.2463,17.2521,17.2406,17.2463,59600.0
2005-09-19 11:20:00,29.79,29.82,29.79,29.82,48600.0,17.2463,17.2637,17.2463,17.2637,48600.0
2005-09-19 11:25:00,29.82,29.83,29.8,29.83,60200.0,17.2637,17.2695,17.2521,17.2695,60200.0
2005-09-19 11:30:00,29.83,29.83,29.8,29.81,63800.0,17.2695,17.2695,17.2521,17.2579,63800.0
2005-09-19 11:35:00,29.81,29.81,29.79,29.79,41600.0,17.2579,17.2579,17.2463,17.2463,41600.0
2005-09-19 11:40:00,29.8,29.8,29.75,29.77,96800.0,17.2521,17.2521,17.2232,17.2348,96800.0
2005-09-19 11:45:00,29.78,29.8,29.77,29.77,54200.0,17.2406,17.2521,17.2348,17.2348,54200.0
2005-09-19 11:50:00,29.77,29.77,29.75,29.77,102400.0,17.2348,17.2348,17.2232,17.2348,102400.0
2005-09-19 11:55:00,29.77,29.77,29.75,29.76,46800.0,17.2348,17.2348,17.2232,17.229,46800.0
2005-09-19 12:00:00,29.77,29.79,29.76,29.78,68000.0,17.2348,17.2463,17.229,17.2406,68000.0
2005-09-19 12:05:00,29.78,29.78,29.77,29.77,168600.0,17.2406,17.2406,17.2348,17.2348,168600.0
2005-09-19 12:10:00,29.78,29.8,29.78,29.79,85200.0,17.2406,17.2521,17.2406,17.2463,85200.0
2005-09-19 12:15:00,29.8,29.81,29.8,29.8,84600.0,17.2521,17.2579,17.2521,17.2521,84600.0
2005-09-19 12:20:00,29.81,29.81,29.8,29.8,41000.0,17.2579,17.2579,17.2521,17.2521,41000.0
2005-09-19 12:25:00,29.8,29.8,29.77,29.78,51800.0,17.2521,17.2521,17.2348,17.2406,51800.0
2005-09-19 12:30:00,29.78,29.8,29.78,29.78,84600.0,17.2406,17.2521,17.2406,17.2406,84600.0
2005-09-19 12:35:00,29.78,29.79,29.77,29.78,30000.0,17.2406,17.2463,17.2348,17.2406,30000.0
2005-09-19 12:40:00,29.78,29.79,29.78,29.79,48200.0,17.2406,17.2463,17.2406,17.2463,48200.0
2005-09-19 12:45:00,29.79,29.81,29.79,29.8,38800.0,17.2463,17.2579,17.2463,17.2521,38800.0
2005-09-19 12:50:00,29.8,29.8,29.79,29.79,13000.0,17.2521,17.2521,17.2463,17.2463,13000.0
2005-09-19 12:55:00,29.79,29.8,29.78,29.79,34400.0,17.2463,17.2521,17.2406,17.2463,34400.0
2005-09-19 13:00:00,29.79,29.81,29.78,29.8,15800.0,17.2463,17.2579,17.2406,17.2521,15800.0
2005-09-19 13:05:00,29.8,29.81,29.78,29.79,27000.0,17.2521,17.2579,17.2406,17.2463,27000.0
2005-09-19 13:10:00,29.8,29.8,29.79,29.79,52600.0,17.2521,17.2521,17.2463,17.2463,52600.0
2005-09-19 13:15:00,29.79,29.82,29.79,29.82,37800.0,17.2463,17.2637,17.2463,17.2637,37800.0
2005-09-19 13:20:00,29.82,29.83,29.81,29.82,55600.0,17.2637,17.2695,17.2579,17.2637,55600.0
2005-09-19 13:25:00,29.82,29.82,29.8,29.8,89200.0,17.2637,17.2637,17.2521,17.2521,89200.0
2005-09-19 13:30:00,29.8,29.82,29.8,29.81,55200.0,17.2521,17.2637,17.2521,17.2579,55200.0
2005-09-19 13:35:00,29.82,29.83,29.82,29.83,22000.0,17.2637,17.2695,17.2637,17.2695,22000.0
2005-09-19 13:40:00,29.82,29.83,29.82,29.82,36600.0,17.2637,17.2695,17.2637,17.2637,36600.0
2005-09-19 13:45:00,29.82,29.82,29.78,29.78,107800.0,17.2637,17.2637,17.2406,17.2406,107800.0
2005-09-19 13:50:00,29.78,29.81,29.78,29.8,89400.0,17.2406,17.2579,17.2406,17.2521,89400.0
2005-09-19 13:55:00,29.8,29.8,29.78,29.8,55200.0,17.2521,17.2521,17.2406,17.2521,55200.0
2005-09-19 14:00:00,29.79,29.8,29.79,29.79,19800.0,17.2463,17.2521,17.2463,17.2463,19800.0
2005-09-19 14:05:00,29.8,29.8,29.79,29.79,25400.0,17.2521,17.2521,17.2463,17.2463,25400.0
2005-09-19 14:10:00,29.79,29.79,29.75,29.78,57800.0,17.2463,17.2463,17.2232,17.2406,57800.0
2005-09-19 14:15:00,29.78,29.8,29.77,29.78,54200.0,17.2406,17.2521,17.2348,17.2406,54200.0
2005-09-19 14:20:00,29.78,29.79,29.77,29.77,73800.0,17.2406,17.2463,17.2348,17.2348,73800.0
2005-09-19 14:25:00,29.77,29.77,29.75,29.75,118600.0,17.2348,17.2348,17.2232,17.2232,118600.0
2005-09-19 14:30:00,29.75,29.76,29.75,29.76,41200.0,17.2232,17.229,17.2232,17.229,41200.0
2005-09-19 14:35:00,29.75,29.77,29.75,29.77,29200.0,17.2232,17.2348,17.2232,17.2348,29200.0
2005-09-19 14:40:00,29.77,29.77,29.75,29.75,86200.0,17.2348,17.2348,17.2232,17.2232,86200.0
2005-09-19 14:45:00,29.75,29.76,29.74,29.75,67600.0,17.2232,17.229,17.2174,17.2232,67600.0
2005-09-19 14:50:00,29.75,29.76,29.75,29.75,50200.0,17.2232,17.229,17.2232,17.2232,50200.0
2005-09-19 14:55:00,29.75,29.75,29.74,29.75,82400.0,17.2232,17.2232,17.2174,17.2232,82400.0
2005-09-19 15:00:00,29.75,29.76,29.75,29.75,35800.0,17.2232,17.229,17.2232,17.2232,35800.0
2005-09-19 15:05:00,29.75,29.76,29.75,29.75,25400.0,17.2232,17.229,17.2232,17.2232,25400.0
2005-09-19 15:10:00,29.75,29.77,29.75,29.75,82600.0,17.2232,17.2348,17.2232,17.2232,82600.0
2005-09-19 15:15:00,29.75,29.75,29.75,29.75,58400.0,17.2232,17.2232,17.2232,17.2232,58400.0
2005-09-19 15:20:00,29.75,29.77,29.75,29.75,76200.0,17.2232,17.2348,17.2232,17.2232,76200.0
2005-09-19 15:25:00,29.75,29.76,29.72,29.74,116000.0,17.2232,17.229,17.2058,17.2174,116000.0
2005-09-19 15:30:00,29.74,29.75,29.73,29.75,99600.0,17.2174,17.2232,17.2116,17.2232,99600.0
2005-09-19 15:35:00,29.75,29.76,29.74,29.75,74400.0,17.2232,17.229,17.2174,17.2232,74400.0
2005-09-19 15:40:00,29.75,29.79,29.73,29.78,161400.0,17.2232,17.2463,17.2116,17.2406,161400.0
2005-09-19 15:45:00,29.78,29.8,29.78,29.8,98800.0,17.2406,17.2521,17.2406,17.2521,98800.0
2005-09-19 15:50:00,29.8,29.81,29.78,29.79,140200.0,17.2521,17.2579,17.2406,17.2463,140200.0
2005-09-19 15:55:00,29.79,29.84,29.78,29.81,175200.0,17.2463,17.2753,17.2406,17.2579,175200.0
2005-09-20 09:30:00,29.82,29.85,29.81,29.82,517400.0,17.2637,17.2811,17.2579,17.2637,517400.0
2005-09-20 09:35:00,29.82,29.83,29.8,29.82,54800.0,17.2637,17.2695,17.2521,17.2637,54800.0
2005-09-20 09:40:00,29.81,29.81,29.79,29.8,70200.0,17.2579,17.2579,17.2463,17.2521,70200.0
2005-09-20 09:45:00,29.8,29.8,29.78,29.79,40400.0,17.2521,17.2521,17.2406,17.2463,40400.0
2005-09-20 09:50:00,29.79,29.8,29.79,29.8,65400.0,17.2463,17.2521,17.2463,17.2521,65400.0
2005-09-20 09:55:00,29.8,29.8,29.78,29.78,63400.0,17.2521,17.2521,17.2406,17.2406,63400.0
2005-09-20 10:00:00,29.79,29.8,29.78,29.8,98600.0,17.2463,17.2521,17.2406,17.2521,98600.0
2005-09-20 10:05:00,29.8,29.82,29.8,29.81,118600.0,17.2521,17.2637,17.2521,17.2579,118600.0
2005-09-20 10:10:00,29.81,29.82,29.8,29.82,109400.0,17.2579,17.2637,17.2521,17.2637,109400.0
2005-09-20 10:15:00,29.82,29.83,29.81,29.81,154400.0,17.2637,17.2695,17.2579,17.2579,154400.0
2005-09-20 10:20:00,29.81,29.88,29.81,29.87,113000.0,17.2579,17.2985,17.2579,17.2927,113000.0
2005-09-20 10:25:00,29.87,29.88,29.84,29.84,65000.0,17.2927,17.2985,17.2753,17.2753,65000.0
2005-09-20 10:30:00,29.85,29.86,29.84,29.85,206600.0,17.2811,17.2869,17.2753,17.2811,206600.0
2005-09-20 10:35:00,29.86,29.86,29.84,29.86,61600.0,17.2869,17.2869,17.2753,17.2869,61600.0
2005-09-20 10:40:00,29.85,29.86,29.85,29.86,42000.0,17.2811,17.2869,17.2811,17.2869,42000.0
2005-09-20 10:45:00,29.86,29.87,29.85,29.87,77200.0,17.2869,17.2927,17.2811,17.2927,77200.0
2005-09-20 10:50:00,29.88,29.88,29.83,29.84,143800.0,17.2985,17.2985,17.2695,17.2753,143800.0
2005-09-20 10:55:00,29.84,29.86,29.83,29.85,58400.0,17.2753,17.2869,17.2695,17.2811,58400.0
2005-09-20 11:00:00,29.85,29.85,29.84,29.84,36200.0,17.2811,17.2811,17.2753,17.2753,36200.0
2005-09-20 11:05:00,29.84,29.88,29.84,29.88,58800.0,17.2753,17.2985,17.2753,17.2985,58800.0
2005-09-20 11:10:00,29.87,29.88,29.86,29.86,32400.0,17.2927,17.2985,17.2869,17.2869,32400.0
2005-09-20 11:15:00,29.86,29.87,29.86,29.86,28400.0,17.2869,17.2927,17.2869,17.2869,28400.0
2005-09-20 11:20:00,29.86,29.89,29.86,29.88,22000.0,17.2869,17.3042,17.2869,17.2985,22000.0
2005-09-20 11:25:00,29.88,29.89,29.86,29.86,36800.0,17.2985,17.3042,17.2869,17.2869,36800.0
2005-09-20 11:30:00,29.87,29.91,29.86,29.9,37600.0,17.2927,17.3158,17.2869,17.31,37600.0
2005-09-20 11:35:00,29.9,29.91,29.89,29.89,33600.0,17.31,17.3158,17.3042,17.3042,33600.0
2005-09-20 11:40:00,29.9,29.9,29.89,29.89,35600.0,17.31,17.31,17.3042,17.3042,35600.0
2005-09-20 11:45:00,29.89,29.91,29.88,29.91,30600.0,17.3042,17.3158,17.2985,17.3158,30600.0
2005-09-20 11:50:00,29.91,29.91,29.9,29.9,25200.0,17.3158,17.3158,17.31,17.31,25200.0
2005-09-20 11:55:00,29.9,29.92,29.9,29.92,46200.0,17.31,17.3216,17.31,17.3216,46200.0
2005-09-20 12:00:00,29.91,29.93,29.91,29.92,44000.0,17.3158,17.3274,17.3158,17.3216,44000.0
2005-09-20 12:05:00,29.93,29.93,29.91,29.93,42400.0,17.3274,17.3274,17.3158,17.3274,42400.0
2005-09-20 12:10:00,29.92,29.93,29.91,29.92,46800.0,17.3216,17.3274,17.3158,17.3216,46800.0
2005-09-20 12:15:00,29.92,29.93,29.92,29.92,31800.0,17.3216,17.3274,17.3216,17.3216,31800.0
2005-09-20 12:20:00,29.92,29.93,29.92,29.93,22800.0,17.3216,17.3274,17.3216,17.3274,22800.0
2005-09-20 12:25:00,29.93,29.96,29.93,29.95,146200.0,17.3274,17.3448,17.3274,17.339,146200.0
2005-09-20 12:30:00,29.96,29.97,29.95,29.97,72600.0,17.3448,17.3506,17.339,17.3506,72600.0
2005-09-20 12:35:00,29.96,29.97,29.96,29.96,88200.0,17.3448,17.3506,17.3448,17.3448,88200.0
2005-09-20 12:40:00,29.96,29.96,29.95,29.95,224000.0,17.3448,17.3448,17.339,17.339,224000.0
2005-09-20 12:45:00,29.95,29.95,29.94,29.95,27600.0,17.339,17.339,17.3332,17.339,27600.0
2005-09-20 12:50:00,29.95,29.95,29.94,29.95,53000.0,17.339,17.339,17.3332,17.339,53000.0
2005-09-20 12:55:00,29.95,29.96,29.95,29.96,35400.0,17.339,17.3448,17.339,17.3448,35400.0
2005-09-20 13:00:00,29.95,29.98,29.95,29.97,47000.0,17.339,17.3563,17.339,17.3506,47000.0
2005-09-20 13:05:00,29.97,29.98,29.95,29.96,85800.0,17.3506,17.3563,17.339,17.3448,85800.0
2005-09-20 13:10:00,29.95,29.96,29.93,29.93,96400.0,17.339,17.3448,17.3274,17.3274,96400.0
2005-09-20 13:15:00,29.93,29.93,29.92,29.93,152000.0,17.3274,17.3274,17.3216,17.3274,152000.0
2005-09-20 13:20:00,29.93,29.93,29.91,29.93,58800.0,17.3274,17.3274,17.3158,17.3274,58800.0
2005-09-20 13:25:00,29.93,29.93,29.92,29.93,27800.0,17.3274,17.3274,17.3216,17.3274,27800.0
2005-09-20 13:30:00,29.93,29.93,29.92,29.92,37600.0,17.3274,17.3274,17.3216,17.3216,37600.0
2005-09-20 13:35:00,29.92,29.92,29.91,29.92,30200.0,17.3216,17.3216,17.3158,17.3216,30200.0
2005-09-20 13:40:00,29.92,29.92,29.91,29.92,38800.0,17.3216,17.3216,17.3158,17.3216,38800.0
2005-09-20 13:45:00,29.92,29.95,29.92,29.95,56600.0,17.3216,17.339,17.3216,17.339,56600.0
2005-09-20 13:50:00,29.94,29.95,29.93,29.93,30200.0,17.3332,17.339,17.3274,17.3274,30200.0
2005-09-20 13:55:00,29.93,29.94,29.93,29.93,19400.0,17.3274,17.3332,17.3274,17.3274,19400.0
2005-09-20 14:00:00,29.93,29.96,29.93,29.96,47000.0,17.3274,17.3448,17.3274,17.3448,47000.0
2005-09-20 14:05:00,29.96,29.99,29.95,29.99,55800.0,17.3448,17.3621,17.339,17.3621,55800.0
2005-09-20 14:10:00,29.99,29.99,29.97,29.98,76200.0,17.3621,17.3621,17.3506,17.3563,76200.0
2005-09-20 14:15:00,29.97,29.97,29.86,29.88,199400.0,17.3506,17.3506,17.2869,17.2985,199400.0
2005-09-20 14:20:00,29.88,29.88,29.8,29.81,302800.0,17.2985,17.2985,17.2521,17.2579,302800.0
2005-09-20 14:25:00,29.81,29.81,29.79,29.8,206200.0,17.2579,17.2579,17.2463,17.2521,206200.0
2005-09-20 14:30:00,29.79,29.83,29.79,29.82,250200.0,17.2463,17.2695,17.2463,17.2637,250200.0
2005-09-20 14:35:00,29.82,29.84,29.8,29.8,128800.0,17.2637,17.2753,17.2521,17.2521,128800.0
2005-09-20 14:40:00,29.8,29.8,29.74,29.75,221200.0,17.2521,17.2521,17.2174,17.2232,221200.0
2005-09-20 14:45:00,29.75,29.75,29.62,29.63,316200.0,17.2232,17.2232,17.1479,17.1537,316200.0
2005-09-20 14:50:00,29.62,29.65,29.61,29.64,238000.0,17.1479,17.1653,17.1421,17.1595,238000.0
2005-09-20 14:55:00,29.63,29.64,29.58,29.6,254600.0,17.1537,17.1595,17.1248,17.1364,254600.0
2005-09-20 15:00:00,29.59,29.61,29.59,29.59,452800.0,17.1306,17.1421,17.1306,17.1306,452800.0
2005-09-20 15:05:00,29.59,29.62,29.57,29.58,1290800.0,17.1306,17.1479,17.119,17.1248,1290800.0
2005-09-20 15:10:00,29.58,29.64,29.58,29.62,202200.0,17.1248,17.1595,17.1248,17.1479,202200.0
2005-09-20 15:15:00,29.61,29.65,29.6,29.63,186200.0,17.1421,17.1653,17.1364,17.1537,186200.0
2005-09-20 15:20:00,29.63,29.64,29.59,29.59,115000.0,17.1537,17.1595,17.1306,17.1306,115000.0
2005-09-20 15:25:00,29.6,29.63,29.58,29.63,203600.0,17.1364,17.1537,17.1248,17.1537,203600.0
2005-09-20 15:30:00,29.62,29.63,29.59,29.61,77400.0,17.1479,17.1537,17.1306,17.1421,77400.0
2005-09-20 15:35:00,29.61,29.64,29.6,29.61,138400.0,17.1421,17.1595,17.1364,17.1421,138400.0
2005-09-20 15:40:00,29.61,29.64,29.6,29.63,323800.0,17.1421,17.1595,17.1364,17.1537,323800.0
2005-09-20 15:45:00,29.62,29.64,29.6,29.63,557200.0,17.1479,17.1595,17.1364,17.1537,557200.0
2005-09-20 15:50:00,29.61,29.63,29.61,29.61,443800.0,17.1421,17.1537,17.1421,17.1421,443800.0
2005-09-20 15:55:00,29.61,29.62,29.61,29.61,742400.0,17.1421,17.1479,17.1421,17.1421,742400.0
2005-09-21 09:30:00,29.42,29.43,29.38,29.38,389200.0,17.0321,17.0379,17.009,17.009,389200.0
2005-09-21 09:35:00,29.38,29.43,29.36,29.43,241200.0,17.009,17.0379,16.9974,17.0379,241200.0
2005-09-21 09:40:00,29.43,29.46,29.4,29.42,409600.0,17.0379,17.0553,17.0206,17.0321,409600.0
2005-09-21 09:45:00,29.42,29.5,29.42,29.46,215800.0,17.0321,17.0785,17.0321,17.0553,215800.0
2005-09-21 09:50:00,29.46,29.46,29.38,29.41,360800.0,17.0553,17.0553,17.009,17.0264,360800.0
2005-09-21 09:55:00,29.4,29.43,29.39,29.43,246800.0,17.0206,17.0379,17.0148,17.0379,246800.0
2005-09-21 10:00:00,29.43,29.46,29.42,29.42,155000.0,17.0379,17.0553,17.0321,17.0321,155000.0
2005-09-21 10:05:00,29.42,29.42,29.41,29.41,127600.0,17.0321,17.0321,17.0264,17.0264,127600.0
2005-09-21 10:10:00,29.41,29.41,29.38,29.39,143000.0,17.0264,17.0264,17.009,17.0148,143000.0
2005-09-21 10:15:00,29.39,29.39,29.34,29.35,249000.0,17.0148,17.0148,16.9858,16.9916,249000.0
2005-09-21 10:20:00,29.35,29.38,29.34,29.35,148200.0,16.9916,17.009,16.9858,16.9916,148200.0
2005-09-21 10:25:00,29.36,29.36,29.34,29.34,73800.0,16.9974,16.9974,16.9858,16.9858,73800.0
2005-09-21 10:30:00,29.35,29.43,29.35,29.4,192400.0,16.9916,17.0379,16.9916,17.0206,192400.0
2005-09-21 10:35:00,29.41,29.41,29.38,29.38,36600.0,17.0264,17.0264,17.009,17.009,36600.0
2005-09-21 10:40:00,29.38,29.45,29.38,29.44,176600.0,17.009,17.0495,17.009,17.0437,176600.0
2005-09-21 10:45:00,29.43,29.46,29.43,29.45,110400.0,17.0379,17.0553,17.0379,17.0495,110400.0
2005-09-21 10:50:00,29.45,29.53,29.45,29.53,166600.0,17.0495,17.0958,17.0495,17.0958,166600.0
2005-09-21 10:55:00,29.53,29.55,29.47,29.48,125400.0,17.0958,17.1074,17.0611,17.0669,125400.0
2005-09-21 11:00:00,29.48,29.48,29.45,29.45,253800.0,17.0669,17.0669,17.0495,17.0495,253800.0
2005-09-21 11:05:00,29.45,29.48,29.45,29.48,106800.0,17.0495,17.0669,17.0495,17.0669,106800.0
2005-09-21 11:10:00,29.48,29.49,29.46,29.49,75000.0,17.0669,17.0727,17.0553,17.0727,75000.0
2005-09-21 11:15:00,29.49,29.49,29.46,29.47,58200.0,17.0727,17.0727,17.0553,17.0611,58200.0
2005-09-21 11:20:00,29.46,29.48,29.45,29.46,591600.0,17.0553,17.0669,17.0495,17.0553,591600.0
2005-09-21 11:25:00,29.46,29.46,29.43,29.43,76400.0,17.0553,17.0553,17.0379,17.0379,76400.0
2005-09-21 11:30:00,29.43,29.43,29.43,29.43,80000.0,17.0379,17.0379,17.0379,17.0379,80000.0
2005-09-21 11:35:00,29.43,29.43,29.42,29.42,57200.0,17.0379,17.0379,17.0321,17.0321,57200.0
2005-09-21 11:40:00,29.42,29.42,29.4,29.41,78800.0,17.0321,17.0321,17.0206,17.0264,78800.0
2005-09-21 11:45:00,29.41,29.41,29.39,29.4,267600.0,17.0264,17.0264,17.0148,17.0206,267600.0
2005-09-21 11:50:00,29.4,29.4,29.38,29.38,38400.0,17.0206,17.0206,17.009,17.009,38400.0
2005-09-21 11:55:00,29.38,29.38,29.35,29.35,219400.0,17.009,17.009,16.9916,16.9916,219400.0
2005-09-21 12:00:00,29.36,29.36,29.34,29.34,115800.0,16.9974,16.9974,16.9858,16.9858,115800.0
2005-09-21 12:05:00,29.35,29.36,29.35,29.35,178000.0,16.9916,16.9974,16.9916,16.9916,178000.0
2005-09-21 12:10:00,29.36,29.38,29.36,29.36,187200.0,16.9974,17.009,16.9974,16.9974,187200.0
2005-09-21 12:15:00,29.36,29.37,29.34,29.34,131600.0,16.9974,17.0032,16.9858,16.9858,131600.0
2005-09-21 12:20:00,29.34,29.35,29.33,29.35,90400.0,16.9858,16.9916,16.98,16.9916,90400.0
2005-09-21 12:25:00,29.35,29.35,29.34,29.35,99600.0,16.9916,16.9916,16.9858,16.9916,99600.0
2005-09-21 12:30:00,29.35,29.35,29.33,29.33,52400.0,16.9916,16.9916,16.98,16.98,52400.0
2005-09-21 12:35:00,29.33,29.34,29.33,29.33,258200.0,16.98,16.9858,16.98,16.98,258200.0
2005-09-21 12:40:00,29.33,29.35,29.32,29.34,118800.0,16.98,16.9916,16.9743,16.9858,118800.0
2005-09-21 12:45:00,29.34,29.36,29.34,29.35,76000.0,16.9858,16.9974,16.9858,16.9916,76000.0
2005-09-21 12:50:00,29.35,29.36,29.33,29.34,83800.0,16.9916,16.9974,16.98,16.9858,83800.0
2005-09-21 12:55:00,29.35,29.35,29.33,29.33,60400.0,16.9916,16.9916,16.98,16.98,60400.0
2005-09-21 13:00:00,29.33,29.36,29.33,29.36,103600.0,16.98,16.9974,16.98,16.9974,103600.0
2005-09-21 13:05:00,29.36,29.38,29.35,29.37,179400.0,16.9974,17.009,16.9916,17.0032,179400.0
2005-09-21 13:10:00,29.37,29.38,29.36,29.36,87200.0,17.0032,17.009,16.9974,16.9974,87200.0
2005-09-21 13:15:00,29.36,29.39,29.36,29.39,70400.0,16.9974,17.0148,16.9974,17.0148,70400.0
2005-09-21 13:20:00,29.39,29.4,29.34,29.35,154400.0,17.0148,17.0206,16.9858,16.9916,154400.0
2005-09-21 13:25:00,29.35,29.36,29.34,29.36,75200.0,16.9916,16.9974,16.9858,16.9974,75200.0
2005-09-21 13:30:00,29.36,29.37,29.36,29.36,69000.0,16.9974,17.0032,16.9974,16.9974,69000.0
2005-09-21 13:35:00,29.36,29.36,29.34,29.34,675600.0,16.9974,16.9974,16.9858,16.9858,675600.0
2005-09-21 13:40:00,29.34,29.35,29.33,29.34,88200.0,16.9858,16.9916,16.98,16.9858,88200.0
2005-09-21 13:45:00,29.34,29.35,29.33,29.35,135400.0,16.9858,16.9916,16.98,16.9916,135400.0
2005-09-21 13:50:00,29.35,29.35,29.33,29.33,107800.0,16.9916,16.9916,16.98,16.98,107800.0
2005-09-21 13:55:00,29.33,29.38,29.33,29.36,69800.0,16.98,17.009,16.98,16.9974,69800.0
2005-09-21 14:00:00,29.36,29.38,29.35,29.36,101400.0,16.9974,17.009,16.9916,16.9974,101400.0
2005-09-21 14:05:00,29.36,29.36,29.35,29.36,78200.0,16.9974,16.9974,16.9916,16.9974,78200.0
2005-09-21 14:10:00,29.36,29.36,29.35,29.35,2076400.0,16.9974,16.9974,16.9916,16.9916,2076400.0
2005-09-21 14:15:00,29.35,29.38,29.35,29.36,157400.0,16.9916,17.009,16.9916,16.9974,157400.0
2005-09-21 14:20:00,29.38,29.4,29.36,29.38,190200.0,17.009,17.0206,16.9974,17.009,190200.0
2005-09-21 14:25:00,29.36,29.39,29.34,29.34,160200.0,16.9974,17.0148,16.9858,16.9858,160200.0
2005-09-21 14:30:00,29.34,29.34,29.32,29.33,103800.0,16.9858,16.9858,16.9743,16.98,103800.0
2005-09-21 14:35:00,29.33,29.36,29.33,29.33,141000.0,16.98,16.9974,16.98,16.98,141000.0
2005-09-21 14:40:00,29.34,29.36,29.34,29.35,58800.0,16.9858,16.9974,16.9858,16.9916,58800.0
2005-09-21 14:45:00,29.36,29.36,29.33,29.35,58800.0,16.9974,16.9974,16.98,16.9916,58800.0
2005-09-21 14:50:00,29.35,29.38,29.34,29.36,114400.0,16.9916,17.009,16.9858,16.9974,114400.0
2005-09-21 14:55:00,29.36,29.39,29.35,29.36,163200.0,16.9974,17.0148,16.9916,16.9974,163200.0
2005-09-21 15:00:00,29.35,29.36,29.33,29.34,182600.0,16.9916,16.9974,16.98,16.9858,182600.0
2005-09-21 15:05:00,29.34,29.35,29.31,29.32,157600.0,16.9858,16.9916,16.9685,16.9743,157600.0
2005-09-21 15:10:00,29.32,29.32,29.29,29.3,141000.0,16.9743,16.9743,16.9569,16.9627,141000.0
2005-09-21 15:15:00,29.3,29.32,29.3,29.32,108400.0,16.9627,16.9743,16.9627,16.9743,108400.0
2005-09-21 15:20:00,29.31,29.32,29.28,29.28,118600.0,16.9685,16.9743,16.9511,16.9511,118600.0
2005-09-21 15:25:00,29.28,29.28,29.27,29.27,96400.0,16.9511,16.9511,16.9453,16.9453,96400.0
2005-09-21 15:30:00,29.27,29.29,29.24,29.28,341000.0,16.9453,16.9569,16.9279,16.9511,341000.0
2005-09-21 15:35:00,29.28,29.3,29.28,29.3,158600.0,16.9511,16.9627,16.9511,16.9627,158600.0
2005-09-21 15:40:00,29.29,29.31,29.27,29.3,156200.0,16.9569,16.9685,16.9453,16.9627,156200.0
2005-09-21 15:45:00,29.3,29.3,29.28,29.28,175600.0,16.9627,16.9627,16.9511,16.9511,175600.0
2005-09-21 15:50:00,29.28,29.3,29.25,29.25,224000.0,16.9511,16.9627,16.9337,16.9337,224000.0
2005-09-21 15:55:00,29.25,29.25,29.2,29.21,312600.0,16.9337,16.9337,16.9048,16.9106,312600.0
2005-09-22 09:30:00,29.05,29.13,29.04,29.09,325800.0,16.8179,16.8643,16.8121,16.8411,325800.0
2005-09-22 09:35:00,29.09,29.15,29.08,29.15,139000.0,16.8411,16.8758,16.8353,16.8758,139000.0
2005-09-22 09:40:00,29.14,29.14,29.06,29.06,97000.0,16.87,16.87,16.8237,16.8237,97000.0
2005-09-22 09:45:00,29.06,29.06,29.05,29.05,718200.0,16.8237,16.8237,16.8179,16.8179,718200.0
2005-09-22 09:50:00,29.05,29.06,29.05,29.05,67400.0,16.8179,16.8237,16.8179,16.8179,67400.0
2005-09-22 09:55:00,29.05,29.13,29.05,29.08,149600.0,16.8179,16.8643,16.8179,16.8353,149600.0
2005-09-22 10:00:00,29.08,29.13,29.08,29.1,195400.0,16.8353,16.8643,16.8353,16.8469,195400.0
2005-09-22 10:05:00,29.1,29.15,29.09,29.11,153200.0,16.8469,16.8758,16.8411,16.8527,153200.0
2005-09-22 10:10:00,29.11,29.2,29.1,29.19,274000.0,16.8527,16.9048,16.8469,16.899,274000.0
2005-09-22 10:15:00,29.2,29.2,29.14,29.14,508600.0,16.9048,16.9048,16.87,16.87,508600.0
2005-09-22 10:20:00,29.14,29.14,29.11,29.11,435400.0,16.87,16.87,16.8527,16.8527,435400.0
2005-09-22 10:25:00,29.11,29.12,29.11,29.12,246200.0,16.8527,16.8585,16.8527,16.8585,246200.0
2005-09-22 10:30:00,29.13,29.15,29.11,29.14,190800.0,16.8643,16.8758,16.8527,16.87,190800.0
2005-09-22 10:35:00,29.14,29.17,29.13,29.14,120600.0,16.87,16.8874,16.8643,16.87,120600.0
2005-09-22 10:40:00,29.15,29.16,29.13,29.15,284400.0,16.8758,16.8816,16.8643,16.8758,284400.0
2005-09-22 10:45:00,29.15,29.15,29.12,29.12,96600.0,16.8758,16.8758,16.8585,16.8585,96600.0
2005-09-22 10:50:00,29.13,29.13,29.11,29.11,87800.0,16.8643,16.8643,16.8527,16.8527,87800.0
2005-09-22 10:55:00,29.11,29.13,29.11,29.13,94000.0,16.8527,16.8643,16.8527,16.8643,94000.0
2005-09-22 11:00:00,29.12,29.16,29.12,29.13,96600.0,16.8585,16.8816,16.8585,16.8643,96600.0
2005-09-22 11:05:00,29.13,29.14,29.11,29.13,648200.0,16.8643,16.87,16.8527,16.8643,648200.0
2005-09-22 11:10:00,29.14,29.14,29.12,29.14,58000.0,16.87,16.87,16.8585,16.87,58000.0
2005-09-22 11:15:00,29.14,29.14,29.12,29.13,154400.0,16.87,16.87,16.8585,16.8643,154400.0
2005-09-22 11:20:00,29.13,29.14,29.12,29.13,116200.0,16.8643,16.87,16.8585,16.8643,116200.0
2005-09-22 11:25:00,29.13,29.14,29.13,29.13,303200.0,16.8643,16.87,16.8643,16.8643,303200.0
2005-09-22 11:30:00,29.13,29.13,29.11,29.13,90600.0,16.8643,16.8643,16.8527,16.8643,90600.0
2005-09-22 11:35:00,29.13,29.14,29.11,29.13,196000.0,16.8643,16.87,16.8527,16.8643,196000.0
2005-09-22 11:40:00,29.13,29.13,29.11,29.12,77200.0,16.8643,16.8643,16.8527,16.8585,77200.0
2005-09-22 11:45:00,29.12,29.13,29.11,29.12,189200.0,16.8585,16.8643,16.8527,16.8585,189200.0
2005-09-22 11:50:00,29.13,29.13,29.12,29.12,73600.0,16.8643,16.8643,16.8585,16.8585,73600.0
2005-09-22 11:55:00,29.12,29.14,29.12,29.14,135200.0,16.8585,16.87,16.8585,16.87,135200.0
2005-09-22 12:00:00,29.14,29.15,29.13,29.13,134000.0,16.87,16.8758,16.8643,16.8643,134000.0
2005-09-22 12:05:00,29.13,29.14,29.13,29.13,95400.0,16.8643,16.87,16.8643,16.8643,95400.0
2005-09-22 12:10:00,29.13,29.14,29.12,29.14,162400.0,16.8643,16.87,16.8585,16.87,162400.0
2005-09-22 12:15:00,29.14,29.14,29.13,29.13,57000.0,16.87,16.87,16.8643,16.8643,57000.0
2005-09-22 12:20:00,29.13,29.13,29.13,29.13,68400.0,16.8643,16.8643,16.8643,16.8643,68400.0
2005-09-22 12:25:00,29.13,29.16,29.13,29.16,158800.0,16.8643,16.8816,16.8643,16.8816,158800.0
2005-09-22 12:30:00,29.16,29.18,29.16,29.17,35800.0,16.8816,16.8932,16.8816,16.8874,35800.0
2005-09-22 12:35:00,29.17,29.17,29.14,29.17,55400.0,16.8874,16.8874,16.87,16.8874,55400.0
2005-09-22 12:40:00,29.16,29.17,29.15,29.16,30600.0,16.8816,16.8874,16.8758,16.8816,30600.0
2005-09-22 12:45:00,29.16,29.2,29.16,29.18,54200.0,16.8816,16.9048,16.8816,16.8932,54200.0
2005-09-22 12:50:00,29.19,29.21,29.18,29.21,34800.0,16.899,16.9106,16.8932,16.9106,34800.0
2005-09-22 12:55:00,29.21,29.24,29.2,29.21,323600.0,16.9106,16.9279,16.9048,16.9106,323600.0
2005-09-22 13:00:00,29.21,29.21,29.18,29.19,128400.0,16.9106,16.9106,16.8932,16.899,128400.0
2005-09-22 13:05:00,29.19,29.21,29.17,29.21,90200.0,16.899,16.9106,16.8874,16.9106,90200.0
2005-09-22 13:10:00,29.2,29.26,29.2,29.25,72600.0,16.9048,16.9395,16.9048,16.9337,72600.0
2005-09-22 13:15:00,29.25,29.3,29.24,29.29,135000.0,16.9337,16.9627,16.9279,16.9569,135000.0
2005-09-22 13:20:00,29.29,29.29,29.26,29.26,67600.0,16.9569,16.9569,16.9395,16.9395,67600.0
2005-09-22 13:25:00,29.27,29.29,29.27,29.27,110400.0,16.9453,16.9569,16.9453,16.9453,110400.0
2005-09-22 13:30:00,29.27,29.3,29.25,29.29,68600.0,16.9453,16.9627,16.9337,16.9569,68600.0
2005-09-22 13:35:00,29.3,29.36,29.29,29.36,51000.0,16.9627,16.9974,16.9569,16.9974,51000.0
2005-09-22 13:40:00,29.36,29.47,29.36,29.44,127800.0,16.9974,17.0611,16.9974,17.0437,127800.0
2005-09-22 13:45:00,29.44,29.47,29.43,29.43,615200.0,17.0437,17.0611,17.0379,17.0379,615200.0
2005-09-22 13:50:00,29.43,29.44,29.41,29.42,95800.0,17.0379,17.0437,17.0264,17.0321,95800.0
2005-09-22 13:55:00,29.42,29.43,29.4,29.42,111600.0,17.0321,17.0379,17.0206,17.0321,111600.0
2005-09-22 14:00:00,29.42,29.42,29.38,29.4,82800.0,17.0321,17.0321,17.009,17.0206,82800.0
2005-09-22 14:05:00,29.39,29.42,29.38,29.4,102400.0,17.0148,17.0321,17.009,17.0206,102400.0
2005-09-22 14:10:00,29.39,29.39,29.33,29.33,121200.0,17.0148,17.0148,16.98,16.98,121200.0
2005-09-22 14:15:00,29.34,29.34,29.3,29.32,72600.0,16.9858,16.9858,16.9627,16.9743,72600.0
2005-09-22 14:20:00,29.31,29.36,29.31,29.36,63600.0,16.9685,16.9974,16.9685,16.9974,63600.0
2005-09-22 14:25:00,29.36,29.36,29.32,29.33,99800.0,16.9974,16.9974,16.9743,16.98,99800.0
2005-09-22 14:30:00,29.33,29.34,29.31,29.32,50600.0,16.98,16.9858,16.9685,16.9743,50600.0
2005-09-22 14:35:00,29.32,29.33,29.31,29.32,73400.0,16.9743,16.98,16.9685,16.9743,73400.0
2005-09-22 14:40:00,29.32,29.36,29.31,29.35,86400.0,16.9743,16.9974,16.9685,16.9916,86400.0
2005-09-22 14:45:00,29.35,29.35,29.34,29.34,80600.0,16.9916,16.9916,16.9858,16.9858,80600.0
2005-09-22 14:50:00,29.34,29.34,29.32,29.33,52000.0,16.9858,16.9858,16.9743,16.98,52000.0
2005-09-22 14:55:00,29.33,29.34,29.3,29.31,40600.0,16.98,16.9858,16.9627,16.9685,40600.0
2005-09-22 15:00:00,29.31,29.33,29.31,29.32,30400.0,16.9685,16.98,16.9685,16.9743,30400.0
2005-09-22 15:05:00,29.33,29.33,29.29,29.3,89200.0,16.98,16.98,16.9569,16.9627,89200.0
2005-09-22 15:10:00,29.32,29.35,29.32,29.35,132000.0,16.9743,16.9916,16.9743,16.9916,132000.0
2005-09-22 15:15:00,29.35,29.36,29.35,29.36,136800.0,16.9916,16.9974,16.9916,16.9974,136800.0
2005-09-22 15:20:00,29.36,29.39,29.36,29.38,175800.0,16.9974,17.0148,16.9974,17.009,175800.0
2005-09-22 15:25:00,29.38,29.42,29.38,29.41,122200.0,17.009,17.0321,17.009,17.0264,122200.0
2005-09-22 15:30:00,29.41,29.44,29.41,29.42,177400.0,17.0264,17.0437,17.0264,17.0321,177400.0
2005-09-22 15:35:00,29.41,29.41,29.4,29.41,157000.0,17.0264,17.0264,17.0206,17.0264,157000.0
2005-09-22 15:40:00,29.41,29.41,29.38,29.39,138800.0,17.0264,17.0264,17.009,17.0148,138800.0
2005-09-22 15:45:00,29.39,29.42,29.38,29.41,194000.0,17.0148,17.0321,17.009,17.0264,194000.0
2005-09-22 15:50:00,29.41,29.43,29.41,29.43,235200.0,17.0264,17.0379,17.0264,17.0379,235200.0
2005-09-22 15:55:00,29.43,29.43,29.4,29.4,190400.0,17.0379,17.0379,17.0206,17.0206,190400.0
2005-09-23 09:30:00,29.41,29.41,29.39,29.4,365000.0,17.0264,17.0264,17.0148,17.0206,365000.0
2005-09-23 09:35:00,29.41,29.41,29.38,29.38,217000.0,17.0264,17.0264,17.009,17.009,217000.0
2005-09-23 09:40:00,29.38,29.4,29.37,29.39,264600.0,17.009,17.0206,17.0032,17.0148,264600.0
2005-09-23 09:45:00,29.39,29.4,29.36,29.37,183200.0,17.0148,17.0206,16.9974,17.0032,183200.0
2005-09-23 09:50:00,29.36,29.38,29.34,29.38,199000.0,16.9974,17.009,16.9858,17.009,199000.0
2005-09-23 09:55:00,29.38,29.38,29.36,29.37,108400.0,17.009,17.009,16.9974,17.0032,108400.0
2005-09-23 10:00:00,29.38,29.38,29.35,29.36,70800.0,17.009,17.009,16.9916,16.9974,70800.0
2005-09-23 10:05:00,29.36,29.39,29.35,29.36,122000.0,16.9974,17.0148,16.9916,16.9974,122000.0
2005-09-23 10:10:00,29.36,29.38,29.34,29.36,129200.0,16.9974,17.009,16.9858,16.9974,129200.0
2005-09-23 10:15:00,29.36,29.36,29.34,29.35,108200.0,16.9974,16.9974,16.9858,16.9916,108200.0
2005-09-23 10:20:00,29.35,29.36,29.34,29.36,68400.0,16.9916,16.9974,16.9858,16.9974,68400.0
2005-09-23 10:25:00,29.36,29.42,29.35,29.4,59000.0,16.9974,17.0321,16.9916,17.0206,59000.0
2005-09-23 10:30:00,29.39,29.41,29.38,29.39,182000.0,17.0148,17.0264,17.009,17.0148,182000.0
2005-09-23 10:35:00,29.39,29.42,29.38,29.42,70800.0,17.0148,17.0321,17.009,17.0321,70800.0
2005-09-23 10:40:00,29.41,29.41,29.4,29.4,59200.0,17.0264,17.0264,17.0206,17.0206,59200.0
2005-09-23 10:45:00,29.4,29.41,29.39,29.4,87000.0,17.0206,17.0264,17.0148,17.0206,87000.0
2005-09-23 10:50:00,29.4,29.42,29.39,29.41,39600.0,17.0206,17.0321,17.0148,17.0264,39600.0
2005-09-23 10:55:00,29.41,29.45,29.4,29.45,66800.0,17.0264,17.0495,17.0206,17.0495,66800.0
2005-09-23 11:00:00,29.45,29.48,29.41,29.41,85200.0,17.0495,17.0669,17.0264,17.0264,85200.0
2005-09-23 11:05:00,29.41,29.47,29.4,29.43,211000.0,17.0264,17.0611,17.0206,17.0379,211000.0
2005-09-23 11:10:00,29.42,29.44,29.4,29.41,67800.0,17.0321,17.0437,17.0206,17.0264,67800.0
2005-09-23 11:15:00,29.42,29.43,29.41,29.43,38400.0,17.0321,17.0379,17.0264,17.0379,38400.0
2005-09-23 11:20:00,29.45,29.46,29.43,29.43,51600.0,17.0495,17.0553,17.0379,17.0379,51600.0
2005-09-23 11:25:00,29.43,29.43,29.4,29.42,76000.0,17.0379,17.0379,17.0206,17.0321,76000.0
2005-09-23 11:30:00,29.42,29.42,29.4,29.41,83800.0,17.0321,17.0321,17.0206,17.0264,83800.0
2005-09-23 11:35:00,29.41,29.42,29.36,29.37,129600.0,17.0264,17.0321,16.9974,17.0032,129600.0
2005-09-23 11:40:00,29.37,29.39,29.37,29.38,111000.0,17.0032,17.0148,17.0032,17.009,111000.0
2005-09-23 11:45:00,29.39,29.42,29.39,29.42,51800.0,17.0148,17.0321,17.0148,17.0321,51800.0
2005-09-23 11:50:00,29.42,29.43,29.4,29.4,30600.0,17.0321,17.0379,17.0206,17.0206,30600.0
2005-09-23 11:55:00,29.4,29.41,29.4,29.41,34800.0,17.0206,17.0264,17.0206,17.0264,34800.0
2005-09-23 12:00:00,29.4,29.42,29.4,29.4,112400.0,17.0206,17.0321,17.0206,17.0206,112400.0
2005-09-23 12:05:00,29.4,29.4,29.38,29.4,58000.0,17.0206,17.0206,17.009,17.0206,58000.0
2005-09-23 12:10:00,29.4,29.4,29.39,29.39,45000.0,17.0206,17.0206,17.0148,17.0148,45000.0
2005-09-23 12:15:00,29.39,29.43,29.39,29.42,40600.0,17.0148,17.0379,17.0148,17.0321,40600.0
2005-09-23 12:20:00,29.42,29.43,29.42,29.43,24600.0,17.0321,17.0379,17.0321,17.0379,24600.0
2005-09-23 12:25:00,29.44,29.44,29.42,29.42,17400.0,17.0437,17.0437,17.0321,17.0321,17400.0
2005-09-23 12:30:00,29.42,29.43,29.41,29.41,27400.0,17.0321,17.0379,17.0264,17.0264,27400.0
2005-09-23 12:35:00,29.41,29.41,29.41,29.41,23400.0,17.0264,17.0264,17.0264,17.0264,23400.0
2005-09-23 12:40:00,29.41,29.41,29.41,29.41,21800.0,17.0264,17.0264,17.0264,17.0264,21800.0
2005-09-23 12:45:00,29.41,29.41,29.4,29.41,33000.0,17.0264,17.0264,17.0206,17.0264,33000.0
2005-09-23 12:50:00,29.41,29.42,29.41,29.41,54800.0,17.0264,17.0321,17.0264,17.0264,54800.0
2005-09-23 12:55:00,29.41,29.42,29.41,29.42,38000.0,17.0264,17.0321,17.0264,17.0321,38000.0
2005-09-23 13:00:00,29.42,29.43,29.41,29.42,66400.0,17.0321,17.0379,17.0264,17.0321,66400.0
2005-09-23 13:05:00,29.43,29.45,29.42,29.43,35000.0,17.0379,17.0495,17.0321,17.0379,35000.0
2005-09-23 13:10:00,29.42,29.43,29.41,29.41,56800.0,17.0321,17.0379,17.0264,17.0264,56800.0
2005-09-23 13:15:00,29.41,29.42,29.41,29.41,57200.0,17.0264,17.0321,17.0264,17.0264,57200.0
2005-09-23 13:20:00,29.41,29.42,29.41,29.42,79200.0,17.0264,17.0321,17.0264,17.0321,79200.0
2005-09-23 13:25:00,29.42,29.42,29.4,29.4,47800.0,17.0321,17.0321,17.0206,17.0206,47800.0
2005-09-23 13:30:00,29.41,29.43,29.4,29.43,85400.0,17.0264,17.0379,17.0206,17.0379,85400.0
2005-09-23 13:35:00,29.43,29.43,29.42,29.43,80200.0,17.0379,17.0379,17.0321,17.0379,80200.0
2005-09-23 13:40:00,29.45,29.48,29.45,29.45,70200.0,17.0495,17.0669,17.0495,17.0495,70200.0
2005-09-23 13:45:00,29.45,29.46,29.43,29.45,73600.0,17.0495,17.0553,17.0379,17.0495,73600.0
2005-09-23 13:50:00,29.45,29.5,29.44,29.5,70400.0,17.0495,17.0785,17.0437,17.0785,70400.0
2005-09-23 13:55:00,29.49,29.53,29.49,29.53,240400.0,17.0727,17.0958,17.0727,17.0958,240400.0
2005-09-23 14:00:00,29.53,29.54,29.5,29.5,78200.0,17.0958,17.1016,17.0785,17.0785,78200.0
2005-09-23 14:05:00,29.51,29.54,29.51,29.54,47000.0,17.0842,17.1016,17.0842,17.1016,47000.0
2005-09-23 14:10:00,29.54,29.55,29.53,29.54,27000.0,17.1016,17.1074,17.0958,17.1016,27000.0
2005-09-23 14:15:00,29.54,29.54,29.52,29.53,33000.0,17.1016,17.1016,17.09,17.0958,33000.0
2005-09-23 14:20:00,29.53,29.54,29.52,29.54,23600.0,17.0958,17.1016,17.09,17.1016,23600.0
2005-09-23 14:25:00,29.55,29.58,29.53,29.54,51400.0,17.1074,17.1248,17.0958,17.1016,51400.0
2005-09-23 14:30:00,29.54,29.55,29.54,29.55,21000.0,17.1016,17.1074,17.1016,17.1074,21000.0
2005-09-23 14:35:00,29.55,29.56,29.54,29.54,25000.0,17.1074,17.1132,17.1016,17.1016,25000.0
2005-09-23 14:40:00,29.54,29.55,29.53,29.54,31800.0,17.1016,17.1074,17.0958,17.1016,31800.0
2005-09-23 14:45:00,29.55,29.56,29.54,29.55,30400.0,17.1074,17.1132,17.1016,17.1074,30400.0
2005-09-23 14:50:00,29.56,29.56,29.55,29.55,17400.0,17.1132,17.1132,17.1074,17.1074,17400.0
2005-09-23 14:55:00,29.55,29.57,29.55,29.57,55400.0,17.1074,17.119,17.1074,17.119,55400.0
2005-09-23 15:00:00,29.57,29.57,29.53,29.53,36200.0,17.119,17.119,17.0958,17.0958,36200.0
2005-09-23 15:05:00,29.53,29.54,29.53,29.54,66800.0,17.0958,17.1016,17.0958,17.1016,66800.0
2005-09-23 15:10:00,29.54,29.54,29.53,29.53,33800.0,17.1016,17.1016,17.0958,17.0958,33800.0
2005-09-23 15:15:00,29.53,29.56,29.52,29.55,48800.0,17.0958,17.1132,17.09,17.1074,48800.0
2005-09-23 15:20:00,29.55,29.59,29.55,29.59,77800.0,17.1074,17.1306,17.1074,17.1306,77800.0
2005-09-23 15:25:00,29.59,29.61,29.59,29.61,224600.0,17.1306,17.1421,17.1306,17.1421,224600.0
2005-09-23 15:30:00,29.6,29.61,29.57,29.57,98600.0,17.1364,17.1421,17.119,17.119,98600.0
2005-09-23 15:35:00,29.57,29.58,29.55,29.56,47000.0,17.119,17.1248,17.1074,17.1132,47000.0
2005-09-23 15:40:00,29.57,29.57,29.51,29.53,70200.0,17.119,17.119,17.0842,17.0958,70200.0
2005-09-23 15:45:00,29.53,29.54,29.5,29.5,77400.0,17.0958,17.1016,17.0785,17.0785,77400.0
2005-09-23 15:50:00,29.51,29.53,29.49,29.49,90000.0,17.0842,17.0958,17.0727,17.0727,90000.0
2005-09-23 15:55:00,29.49,29.49,29.48,29.49,162200.0,17.0727,17.0727,17.0669,17.0727,162200.0
2005-09-26 09:30:00,29.59,29.61,29.59,29.61,189200.0,17.1306,17.1421,17.1306,17.1421,189200.0
2005-09-26 09:35:00,29.61,29.65,29.6,29.6,83400.0,17.1421,17.1653,17.1364,17.1364,83400.0
2005-09-26 09:40:00,29.6,29.64,29.56,29.63,122000.0,17.1364,17.1595,17.1132,17.1537,122000.0
2005-09-26 09:45:00,29.63,29.63,29.59,29.59,39600.0,17.1537,17.1537,17.1306,17.1306,39600.0
2005-09-26 09:50:00,29.59,29.59,29.56,29.56,63200.0,17.1306,17.1306,17.1132,17.1132,63200.0
2005-09-26 09:55:00,29.56,29.58,29.5,29.51,80600.0,17.1132,17.1248,17.0785,17.0842,80600.0
2005-09-26 10:00:00,29.52,29.56,29.51,29.53,68000.0,17.09,17.1132,17.0842,17.0958,68000.0
2005-09-26 10:05:00,29.53,29.55,29.53,29.54,60000.0,17.0958,17.1074,17.0958,17.1016,60000.0
2005-09-26 10:10:00,29.54,29.58,29.54,29.58,70800.0,17.1016,17.1248,17.1016,17.1248,70800.0
2005-09-26 10:15:00,29.58,29.64,29.57,29.61,106000.0,17.1248,17.1595,17.119,17.1421,106000.0
2005-09-26 10:20:00,29.61,29.64,29.6,29.61,90800.0,17.1421,17.1595,17.1364,17.1421,90800.0
2005-09-26 10:25:00,29.6,29.61,29.53,29.54,133400.0,17.1364,17.1421,17.0958,17.1016,133400.0
2005-09-26 10:30:00,29.54,29.54,29.51,29.52,105400.0,17.1016,17.1016,17.0842,17.09,105400.0
2005-09-26 10:35:00,29.52,29.53,29.5,29.52,91800.0,17.09,17.0958,17.0785,17.09,91800.0
2005-09-26 10:40:00,29.52,29.57,29.52,29.56,86800.0,17.09,17.119,17.09,17.1132,86800.0
2005-09-26 10:45:00,29.56,29.57,29.5,29.5,101800.0,17.1132,17.119,17.0785,17.0785,101800.0
2005-09-26 10:50:00,29.5,29.5,29.46,29.5,100600.0,17.0785,17.0785,17.0553,17.0785,100600.0
2005-09-26 10:55:00,29.5,29.5,29.46,29.48,61200.0,17.0785,17.0785,17.0553,17.0669,61200.0
2005-09-26 11:00:00,29.48,29.5,29.46,29.47,41600.0,17.0669,17.0785,17.0553,17.0611,41600.0
2005-09-26 11:05:00,29.47,29.48,29.45,29.47,33600.0,17.0611,17.0669,17.0495,17.0611,33600.0
2005-09-26 11:10:00,29.46,29.48,29.45,29.48,25600.0,17.0553,17.0669,17.0495,17.0669,25600.0
2005-09-26 11:15:00,29.48,29.5,29.47,29.49,56400.0,17.0669,17.0785,17.0611,17.0727,56400.0
2005-09-26 11:20:00,29.49,29.52,29.49,29.51,75400.0,17.0727,17.09,17.0727,17.0842,75400.0
2005-09-26 11:25:00,29.5,29.5,29.47,29.48,43600.0,17.0785,17.0785,17.0611,17.0669,43600.0
2005-09-26 11:30:00,29.48,29.49,29.46,29.47,35400.0,17.0669,17.0727,17.0553,17.0611,35400.0
2005-09-26 11:35:00,29.46,29.5,29.45,29.49,39800.0,17.0553,17.0785,17.0495,17.0727,39800.0
2005-09-26 11:40:00,29.49,29.51,29.49,29.51,22600.0,17.0727,17.0842,17.0727,17.0842,22600.0
2005-09-26 11:45:00,29.5,29.52,29.5,29.51,44400.0,17.0785,17.09,17.0785,17.0842,44400.0
2005-09-26 11:50:00,29.51,29.53,29.49,29.5,66000.0,17.0842,17.0958,17.0727,17.0785,66000.0
2005-09-26 11:55:00,29.5,29.5,29.46,29.46,29000.0,17.0785,17.0785,17.0553,17.0553,29000.0
2005-09-26 12:00:00,29.46,29.49,29.46,29.48,43200.0,17.0553,17.0727,17.0553,17.0669,43200.0
2005-09-26 12:05:00,29.48,29.5,29.48,29.5,55600.0,17.0669,17.0785,17.0669,17.0785,55600.0
2005-09-26 12:10:00,29.5,29.54,29.5,29.52,52000.0,17.0785,17.1016,17.0785,17.09,52000.0
2005-09-26 12:15:00,29.51,29.52,29.5,29.51,74000.0,17.0842,17.09,17.0785,17.0842,74000.0
2005-09-26 12:20:00,29.51,29.52,29.5,29.5,54800.0,17.0842,17.09,17.0785,17.0785,54800.0
2005-09-26 12:25:00,29.5,29.52,29.5,29.51,87200.0,17.0785,17.09,17.0785,17.0842,87200.0
2005-09-26 12:30:00,29.51,29.51,29.48,29.49,123800.0,17.0842,17.0842,17.0669,17.0727,123800.0
2005-09-26 12:35:00,29.49,29.59,29.49,29.49,19600.0,17.0727,17.1306,17.0727,17.0727,19600.0
2005-09-26 12:40:00,29.5,29.5,29.47,29.48,29800.0,17.0785,17.0785,17.0611,17.0669,29800.0
2005-09-26 12:45:00,29.48,29.49,29.42,29.42,113600.0,17.0669,17.0727,17.0321,17.0321,113600.0
2005-09-26 12:50:00,29.42,29.45,29.42,29.45,57000.0,17.0321,17.0495,17.0321,17.0495,57000.0
2005-09-26 12:55:00,29.46,29.48,29.45,29.48,33600.0,17.0553,17.0669,17.0495,17.0669,33600.0
2005-09-26 13:00:00,29.48,29.5,29.48,29.5,93000.0,17.0669,17.0785,17.0669,17.0785,93000.0
2005-09-26 13:05:00,29.5,29.5,29.47,29.47,88400.0,17.0785,17.0785,17.0611,17.0611,88400.0
2005-09-26 13:10:00,29.47,29.48,29.47,29.47,36400.0,17.0611,17.0669,17.0611,17.0611,36400.0
2005-09-26 13:15:00,29.47,29.48,29.44,29.44,61200.0,17.0611,17.0669,17.0437,17.0437,61200.0
2005-09-26 13:20:00,29.44,29.45,29.42,29.43,112000.0,17.0437,17.0495,17.0321,17.0379,112000.0
2005-09-26 13:25:00,29.43,29.43,29.42,29.43,40600.0,17.0379,17.0379,17.0321,17.0379,40600.0
2005-09-26 13:30:00,29.42,29.42,29.4,29.41,61000.0,17.0321,17.0321,17.0206,17.0264,61000.0
2005-09-26 13:35:00,29.4,29.41,29.39,29.4,110400.0,17.0206,17.0264,17.0148,17.0206,110400.0
2005-09-26 13:40:00,29.4,29.41,29.4,29.41,114800.0,17.0206,17.0264,17.0206,17.0264,114800.0
2005-09-26 13:45:00,29.41,29.42,29.41,29.41,45000.0,17.0264,17.0321,17.0264,17.0264,45000.0
2005-09-26 13:50:00,29.41,29.41,29.4,29.4,45800.0,17.0264,17.0264,17.0206,17.0206,45800.0
2005-09-26 13:55:00,29.41,29.42,29.4,29.42,94200.0,17.0264,17.0321,17.0206,17.0321,94200.0
2005-09-26 14:00:00,29.42,29.42,29.4,29.4,100800.0,17.0321,17.0321,17.0206,17.0206,100800.0
2005-09-26 14:05:00,29.4,29.41,29.4,29.4,46400.0,17.0206,17.0264,17.0206,17.0206,46400.0
2005-09-26 14:10:00,29.4,29.41,29.37,29.37,84600.0,17.0206,17.0264,17.0032,17.0032,84600.0
2005-09-26 14:15:00,29.37,29.37,29.31,29.32,163600.0,17.0032,17.0032,16.9685,16.9743,163600.0
2005-09-26 14:20:00,29.31,29.33,29.29,29.32,112600.0,16.9685,16.98,16.9569,16.9743,112600.0
2005-09-26 14:25:00,29.33,29.34,29.31,29.32,76400.0,16.98,16.9858,16.9685,16.9743,76400.0
2005-09-26 14:30:00,29.32,29.33,29.31,29.32,81400.0,16.9743,16.98,16.9685,16.9743,81400.0
2005-09-26 14:35:00,29.33,29.34,29.3,29.31,62800.0,16.98,16.9858,16.9627,16.9685,62800.0
2005-09-26 14:40:00,29.31,29.31,29.28,29.28,87600.0,16.9685,16.9685,16.9511,16.9511,87600.0
2005-09-26 14:45:00,29.28,29.28,29.26,29.27,55600.0,16.9511,16.9511,16.9395,16.9453,55600.0
2005-09-26 14:50:00,29.27,29.31,29.27,29.31,47800.0,16.9453,16.9685,16.9453,16.9685,47800.0
2005-09-26 14:55:00,29.31,29.33,29.29,29.29,120000.0,16.9685,16.98,16.9569,16.9569,120000.0
2005-09-26 15:00:00,29.29,29.31,29.29,29.29,135800.0,16.9569,16.9685,16.9569,16.9569,135800.0
2005-09-26 15:05:00,29.29,29.3,29.28,29.3,93600.0,16.9569,16.9627,16.9511,16.9627,93600.0
2005-09-26 15:10:00,29.3,29.32,29.3,29.31,85400.0,16.9627,16.9743,16.9627,16.9685,85400.0
2005-09-26 15:15:00,29.31,29.32,29.31,29.31,66400.0,16.9685,16.9743,16.9685,16.9685,66400.0
2005-09-26 15:20:00,29.31,29.32,29.3,29.31,175000.0,16.9685,16.9743,16.9627,16.9685,175000.0
2005-09-26 15:25:00,29.31,29.32,29.27,29.28,107200.0,16.9685,16.9743,16.9453,16.9511,107200.0
2005-09-26 15:30:00,29.28,29.33,29.28,29.32,153400.0,16.9511,16.98,16.9511,16.9743,153400.0
2005-09-26 15:35:00,29.33,29.34,29.31,29.32,136800.0,16.98,16.9858,16.9685,16.9743,136800.0
2005-09-26 15:40:00,29.32,29.34,29.3,29.33,189600.0,16.9743,16.9858,16.9627,16.98,189600.0
2005-09-26 15:45:00,29.33,29.35,29.32,29.33,144000.0,16.98,16.9916,16.9743,16.98,144000.0
2005-09-26 15:50:00,29.33,29.33,29.3,29.31,164200.0,16.98,16.98,16.9627,16.9685,164200.0
2005-09-26 15:55:00,29.31,29.34,29.3,29.3,226200.0,16.9685,16.9858,16.9627,16.9627,226200.0
2005-09-27 09:30:00,29.35,29.35,29.33,29.35,135200.0,16.9916,16.9916,16.98,16.9916,135200.0
2005-09-27 09:35:00,29.35,29.35,29.29,29.32,220200.0,16.9916,16.9916,16.9569,16.9743,220200.0
2005-09-27 09:40:00,29.32,29.36,29.31,29.35,149000.0,16.9743,16.9974,16.9685,16.9916,149000.0
2005-09-27 09:45:00,29.36,29.39,29.35,29.36,111200.0,16.9974,17.0148,16.9916,16.9974,111200.0
2005-09-27 09:50:00,29.36,29.36,29.36,29.36,45800.0,16.9974,16.9974,16.9974,16.9974,45800.0
2005-09-27 09:55:00,29.36,29.39,29.36,29.38,43000.0,16.9974,17.0148,16.9974,17.009,43000.0
2005-09-27 10:00:00,29.38,29.38,29.31,29.31,191000.0,17.009,17.009,16.9685,16.9685,191000.0
2005-09-27 10:05:00,29.31,29.31,29.29,29.3,168800.0,16.9685,16.9685,16.9569,16.9627,168800.0
2005-09-27 10:10:00,29.3,29.33,29.3,29.33,137400.0,16.9627,16.98,16.9627,16.98,137400.0
2005-09-27 10:15:00,29.32,29.33,29.28,29.29,133600.0,16.9743,16.98,16.9511,16.9569,133600.0
2005-09-27 10:20:00,29.29,29.3,29.29,29.3,149200.0,16.9569,16.9627,16.9569,16.9627,149200.0
2005-09-27 10:25:00,29.29,29.33,29.28,29.33,75800.0,16.9569,16.98,16.9511,16.98,75800.0
2005-09-27 10:30:00,29.34,29.35,29.3,29.3,79000.0,16.9858,16.9916,16.9627,16.9627,79000.0
2005-09-27 10:35:00,29.3,29.31,29.29,29.3,132200.0,16.9627,16.9685,16.9569,16.9627,132200.0
2005-09-27 10:40:00,29.3,29.31,29.27,29.28,78200.0,16.9627,16.9685,16.9453,16.9511,78200.0
2005-09-27 10:45:00,29.28,29.29,29.27,29.28,105600.0,16.9511,16.9569,16.9453,16.9511,105600.0
2005-09-27 10:50:00,29.28,29.28,29.26,29.27,90000.0,16.9511,16.9511,16.9395,16.9453,90000.0
2005-09-27 10:55:00,29.27,29.31,29.27,29.3,65600.0,16.9453,16.9685,16.9453,16.9627,65600.0
2005-09-27 11:00:00,29.3,29.32,29.29,29.32,72000.0,16.9627,16.9743,16.9569,16.9743,72000.0
2005-09-27 11:05:00,29.33,29.33,29.3,29.32,96800.0,16.98,16.98,16.9627,16.9743,96800.0
2005-09-27 11:10:00,29.32,29.33,29.31,29.31,133800.0,16.9743,16.98,16.9685,16.9685,133800.0
2005-09-27 11:15:00,29.31,29.32,29.3,29.32,72400.0,16.9685,16.9743,16.9627,16.9743,72400.0
2005-09-27 11:20:00,29.31,29.33,29.31,29.32,113800.0,16.9685,16.98,16.9685,16.9743,113800.0
2005-09-27 11:25:00,29.32,29.33,29.31,29.33,156800.0,16.9743,16.98,16.9685,16.98,156800.0
2005-09-27 11:30:00,29.32,29.33,29.3,29.32,108600.0,16.9743,16.98,16.9627,16.9743,108600.0
2005-09-27 11:35:00,29.31,29.32,29.3,29.31,125600.0,16.9685,16.9743,16.9627,16.9685,125600.0
2005-09-27 11:40:00,29.31,29.32,29.31,29.31,47000.0,16.9685,16.9743,16.9685,16.9685,47000.0
2005-09-27 11:45:00,29.31,29.31,29.3,29.3,782400.0,16.9685,16.9685,16.9627,16.9627,782400.0
2005-09-27 11:50:00,29.3,29.32,29.3,29.3,360200.0,16.9627,16.9743,16.9627,16.9627,360200.0
2005-09-27 11:55:00,29.31,29.32,29.3,29.31,63000.0,16.9685,16.9743,16.9627,16.9685,63000.0
2005-09-27 12:00:00,29.31,29.33,29.3,29.31,168400.0,16.9685,16.98,16.9627,16.9685,168400.0
2005-09-27 12:05:00,29.31,29.31,29.3,29.3,98600.0,16.9685,16.9685,16.9627,16.9627,98600.0
2005-09-27 12:10:00,29.31,29.31,29.28,29.28,191200.0,16.9685,16.9685,16.9511,16.9511,191200.0
2005-09-27 12:15:00,29.28,29.29,29.28,29.29,42200.0,16.9511,16.9569,16.9511,16.9569,42200.0
2005-09-27 12:20:00,29.28,29.3,29.28,29.3,81000.0,16.9511,16.9627,16.9511,16.9627,81000.0
2005-09-27 12:25:00,29.3,29.31,29.29,29.3,39600.0,16.9627,16.9685,16.9569,16.9627,39600.0
2005-09-27 12:30:00,29.3,29.3,29.27,29.28,59400.0,16.9627,16.9627,16.9453,16.9511,59400.0
2005-09-27 12:35:00,29.28,29.28,29.27,29.28,19400.0,16.9511,16.9511,16.9453,16.9511,19400.0
2005-09-27 12:40:00,29.28,29.32,29.28,29.32,62800.0,16.9511,16.9743,16.9511,16.9743,62800.0
2005-09-27 12:45:00,29.32,29.33,29.31,29.31,43400.0,16.9743,16.98,16.9685,16.9685,43400.0
2005-09-27 12:50:00,29.31,29.31,29.29,29.3,66600.0,16.9685,16.9685,16.9569,16.9627,66600.0
2005-09-27 12:55:00,29.3,29.31,29.3,29.3,22200.0,16.9627,16.9685,16.9627,16.9627,22200.0
2005-09-27 13:00:00,29.3,29.3,29.29,29.29,81400.0,16.9627,16.9627,16.9569,16.9569,81400.0
2005-09-27 13:05:00,29.28,29.31,29.28,29.29,251600.0,16.9511,16.9685,16.9511,16.9569,251600.0
2005-09-27 13:10:00,29.29,29.3,29.28,29.28,110800.0,16.9569,16.9627,16.9511,16.9511,110800.0
2005-09-27 13:15:00,29.28,29.28,29.26,29.28,81800.0,16.9511,16.9511,16.9395,16.9511,81800.0
2005-09-27 13:20:00,29.28,29.29,29.26,29.28,200200.0,16.9511,16.9569,16.9395,16.9511,200200.0
2005-09-27 13:25:00,29.28,29.32,29.27,29.32,73800.0,16.9511,16.9743,16.9453,16.9743,73800.0
2005-09-27 13:30:00,29.32,29.32,29.29,29.29,162400.0,16.9743,16.9743,16.9569,16.9569,162400.0
2005-09-27 13:35:00,29.3,29.32,29.29,29.32,41800.0,16.9627,16.9743,16.9569,16.9743,41800.0
2005-09-27 13:40:00,29.32,29.33,29.29,29.3,44400.0,16.9743,16.98,16.9569,16.9627,44400.0
2005-09-27 13:45:00,29.31,29.31,29.28,29.29,64200.0,16.9685,16.9685,16.9511,16.9569,64200.0
2005-09-27 13:50:00,29.29,29.32,29.28,29.31,43200.0,16.9569,16.9743,16.9511,16.9685,43200.0
2005-09-27 13:55:00,29.32,29.33,29.31,29.31,71600.0,16.9743,16.98,16.9685,16.9685,71600.0
2005-09-27 14:00:00,29.31,29.34,29.31,29.33,76400.0,16.9685,16.9858,16.9685,16.98,76400.0
2005-09-27 14:05:00,29.33,29.33,29.32,29.33,59000.0,16.98,16.98,16.9743,16.98,59000.0
2005-09-27 14:10:00,29.32,29.34,29.32,29.33,63800.0,16.9743,16.9858,16.9743,16.98,63800.0
2005-09-27 14:15:00,29.33,29.33,29.32,29.32,283200.0,16.98,16.98,16.9743,16.9743,283200.0
2005-09-27 14:20:00,29.32,29.32,29.3,29.31,37600.0,16.9743,16.9743,16.9627,16.9685,37600.0
2005-09-27 14:25:00,29.31,29.32,29.3,29.32,66800.0,16.9685,16.9743,16.9627,16.9743,66800.0
2005-09-27 14:30:00,29.32,29.33,29.31,29.32,69200.0,16.9743,16.98,16.9685,16.9743,69200.0
2005-09-27 14:35:00,29.32,29.32,29.31,29.31,54800.0,16.9743,16.9743,16.9685,16.9685,54800.0
2005-09-27 14:40:00,29.31,29.32,29.3,29.31,53600.0,16.9685,16.9743,16.9627,16.9685,53600.0
2005-09-27 14:45:00,29.3,29.37,29.3,29.35,242200.0,16.9627,17.0032,16.9627,16.9916,242200.0
2005-09-27 14:50:00,29.33,29.33,29.31,29.32,85600.0,16.98,16.98,16.9685,16.9743,85600.0
2005-09-27 14:55:00,29.32,29.39,29.31,29.39,286200.0,16.9743,17.0148,16.9685,17.0148,286200.0
2005-09-27 15:00:00,29.39,29.43,29.39,29.42,125400.0,17.0148,17.0379,17.0148,17.0321,125400.0
2005-09-27 15:05:00,29.42,29.43,29.4,29.4,98400.0,17.0321,17.0379,17.0206,17.0206,98400.0
2005-09-27 15:10:00,29.4,29.42,29.37,29.37,70400.0,17.0206,17.0321,17.0032,17.0032,70400.0
2005-09-27 15:15:00,29.37,29.38,29.35,29.36,89800.0,17.0032,17.009,16.9916,16.9974,89800.0
2005-09-27 15:20:00,29.35,29.36,29.34,29.34,154200.0,16.9916,16.9974,16.9858,16.9858,154200.0
2005-09-27 15:25:00,29.34,29.36,29.33,29.35,132400.0,16.9858,16.9974,16.98,16.9916,132400.0
2005-09-27 15:30:00,29.35,29.35,29.3,29.34,170000.0,16.9916,16.9916,16.9627,16.9858,170000.0
2005-09-27 15:35:00,29.34,29.35,29.31,29.31,50000.0,16.9858,16.9916,16.9685,16.9685,50000.0
2005-09-27 15:40:00,29.31,29.32,29.28,29.29,184000.0,16.9685,16.9743,16.9511,16.9569,184000.0
2005-09-27 15:45:00,29.29,29.3,29.28,29.3,264600.0,16.9569,16.9627,16.9511,16.9627,264600.0
2005-09-27 15:50:00,29.3,29.3,29.29,29.29,206600.0,16.9627,16.9627,16.9569,16.9569,206600.0
2005-09-27 15:55:00,29.3,29.3,29.29,29.29,157400.0,16.9627,16.9627,16.9569,16.9569,157400.0
2005-09-28 09:30:00,29.3,29.34,29.3,29.34,237800.0,16.9627,16.9858,16.9627,16.9858,237800.0
2005-09-28 09:35:00,29.34,29.42,29.31,29.41,125600.0,16.9858,17.0321,16.9685,17.0264,125600.0
2005-09-28 09:40:00,29.4,29.45,29.39,29.4,69800.0,17.0206,17.0495,17.0148,17.0206,69800.0
2005-09-28 09:45:00,29.4,29.4,29.35,29.35,46800.0,17.0206,17.0206,16.9916,16.9916,46800.0
2005-09-28 09:50:00,29.35,29.39,29.35,29.36,61200.0,16.9916,17.0148,16.9916,16.9974,61200.0
2005-09-28 09:55:00,29.36,29.36,29.33,29.36,52200.0,16.9974,16.9974,16.98,16.9974,52200.0
2005-09-28 10:00:00,29.36,29.36,29.33,29.33,117200.0,16.9974,16.9974,16.98,16.98,117200.0
2005-09-28 10:05:00,29.33,29.34,29.31,29.31,202800.0,16.98,16.9858,16.9685,16.9685,202800.0
2005-09-28 10:10:00,29.31,29.33,29.31,29.31,193400.0,16.9685,16.98,16.9685,16.9685,193400.0
2005-09-28 10:15:00,29.31,29.32,29.3,29.3,72400.0,16.9685,16.9743,16.9627,16.9627,72400.0
2005-09-28 10:20:00,29.3,29.31,29.3,29.31,193400.0,16.9627,16.9685,16.9627,16.9685,193400.0
2005-09-28 10:25:00,29.31,29.33,29.31,29.32,31600.0,16.9685,16.98,16.9685,16.9743,31600.0
2005-09-28 10:30:00,29.31,29.36,29.31,29.33,61400.0,16.9685,16.9974,16.9685,16.98,61400.0
2005-09-28 10:35:00,29.33,29.33,29.32,29.33,113000.0,16.98,16.98,16.9743,16.98,113000.0
2005-09-28 10:40:00,29.32,29.33,29.31,29.31,123200.0,16.9743,16.98,16.9685,16.9685,123200.0
2005-09-28 10:45:00,29.31,29.33,29.31,29.33,61800.0,16.9685,16.98,16.9685,16.98,61800.0
2005-09-28 10:50:00,29.33,29.36,29.33,29.34,38000.0,16.98,16.9974,16.98,16.9858,38000.0
2005-09-28 10:55:00,29.34,29.34,29.32,29.34,47000.0,16.9858,16.9858,16.9743,16.9858,47000.0
2005-09-28 11:00:00,29.34,29.36,29.32,29.32,47400.0,16.9858,16.9974,16.9743,16.9743,47400.0
2005-09-28 11:05:00,29.32,29.33,29.32,29.32,34600.0,16.9743,16.98,16.9743,16.9743,34600.0
2005-09-28 11:10:00,29.32,29.33,29.32,29.32,18000.0,16.9743,16.98,16.9743,16.9743,18000.0
2005-09-28 11:15:00,29.32,29.32,29.31,29.31,51400.0,16.9743,16.9743,16.9685,16.9685,51400.0
2005-09-28 11:20:00,29.31,29.33,29.31,29.32,59600.0,16.9685,16.98,16.9685,16.9743,59600.0
2005-09-28 11:25:00,29.32,29.33,29.32,29.33,24200.0,16.9743,16.98,16.9743,16.98,24200.0
2005-09-28 11:30:00,29.32,29.33,29.32,29.32,81000.0,16.9743,16.98,16.9743,16.9743,81000.0
2005-09-28 11:35:00,29.32,29.33,29.3,29.3,16200.0,16.9743,16.98,16.9627,16.9627,16200.0
2005-09-28 11:40:00,29.3,29.31,29.29,29.3,75600.0,16.9627,16.9685,16.9569,16.9627,75600.0
2005-09-28 11:45:00,29.3,29.3,29.27,29.28,175000.0,16.9627,16.9627,16.9453,16.9511,175000.0
2005-09-28 11:50:00,29.27,29.29,29.26,29.26,100200.0,16.9453,16.9569,16.9395,16.9395,100200.0
2005-09-28 11:55:00,29.27,29.27,29.25,29.25,61600.0,16.9453,16.9453,16.9337,16.9337,61600.0
2005-09-28 12:00:00,29.25,29.26,29.24,29.25,487200.0,16.9337,16.9395,16.9279,16.9337,487200.0
2005-09-28 12:05:00,29.25,29.25,29.22,29.22,255600.0,16.9337,16.9337,16.9164,16.9164,255600.0
2005-09-28 12:10:00,29.22,29.22,29.14,29.18,118000.0,16.9164,16.9164,16.87,16.8932,118000.0
2005-09-28 12:15:00,29.17,29.17,29.13,29.13,129600.0,16.8874,16.8874,16.8643,16.8643,129600.0
2005-09-28 12:20:00,29.13,29.18,29.11,29.18,70800.0,16.8643,16.8932,16.8527,16.8932,70800.0
2005-09-28 12:25:00,29.17,29.17,29.15,29.16,54000.0,16.8874,16.8874,16.8758,16.8816,54000.0
2005-09-28 12:30:00,29.16,29.17,29.13,29.16,79200.0,16.8816,16.8874,16.8643,16.8816,79200.0
2005-09-28 12:35:00,29.16,29.17,29.15,29.16,155000.0,16.8816,16.8874,16.8758,16.8816,155000.0
2005-09-28 12:40:00,29.16,29.17,29.15,29.17,40200.0,16.8816,16.8874,16.8758,16.8874,40200.0
2005-09-28 12:45:00,29.16,29.17,29.16,29.17,38400.0,16.8816,16.8874,16.8816,16.8874,38400.0
2005-09-28 12:50:00,29.17,29.18,29.17,29.18,60600.0,16.8874,16.8932,16.8874,16.8932,60600.0
2005-09-28 12:55:00,29.18,29.18,29.18,29.18,45000.0,16.8932,16.8932,16.8932,16.8932,45000.0
2005-09-28 13:00:00,29.18,29.19,29.18,29.18,66600.0,16.8932,16.899,16.8932,16.8932,66600.0
2005-09-28 13:05:00,29.18,29.2,29.18,29.18,186600.0,16.8932,16.9048,16.8932,16.8932,186600.0
2005-09-28 13:10:00,29.18,29.19,29.15,29.16,21600.0,16.8932,16.899,16.8758,16.8816,21600.0
2005-09-28 13:15:00,29.16,29.17,29.15,29.17,70800.0,16.8816,16.8874,16.8758,16.8874,70800.0
2005-09-28 13:20:00,29.16,29.17,29.15,29.15,587600.0,16.8816,16.8874,16.8758,16.8758,587600.0
2005-09-28 13:25:00,29.15,29.16,29.15,29.16,56800.0,16.8758,16.8816,16.8758,16.8816,56800.0
2005-09-28 13:30:00,29.15,29.16,29.11,29.11,148600.0,16.8758,16.8816,16.8527,16.8527,148600.0
2005-09-28 13:35:00,29.11,29.12,29.1,29.11,49000.0,16.8527,16.8585,16.8469,16.8527,49000.0
2005-09-28 13:40:00,29.11,29.12,29.1,29.12,106800.0,16.8527,16.8585,16.8469,16.8585,106800.0
2005-09-28 13:45:00,29.11,29.12,29.08,29.08,85200.0,16.8527,16.8585,16.8353,16.8353,85200.0
2005-09-28 13:50:00,29.09,29.11,29.08,29.11,62200.0,16.8411,16.8527,16.8353,16.8527,62200.0
2005-09-28 13:55:00,29.11,29.13,29.1,29.12,258600.0,16.8527,16.8643,16.8469,16.8585,258600.0
2005-09-28 14:00:00,29.12,29.15,29.12,29.14,59600.0,16.8585,16.8758,16.8585,16.87,59600.0
2005-09-28 14:05:00,29.15,29.15,29.13,29.13,45200.0,16.8758,16.8758,16.8643,16.8643,45200.0
2005-09-28 14:10:00,29.14,29.19,29.14,29.18,104800.0,16.87,16.899,16.87,16.8932,104800.0
2005-09-28 14:15:00,29.18,29.2,29.18,29.2,48600.0,16.8932,16.9048,16.8932,16.9048,48600.0
2005-09-28 14:20:00,29.2,29.28,29.2,29.27,91400.0,16.9048,16.9511,16.9048,16.9453,91400.0
2005-09-28 14:25:00,29.26,29.32,29.26,29.31,121600.0,16.9395,16.9743,16.9395,16.9685,121600.0
2005-09-28 14:30:00,29.3,29.31,29.28,29.28,97000.0,16.9627,16.9685,16.9511,16.9511,97000.0
2005-09-28 14:35:00,29.29,29.29,29.26,29.27,61200.0,16.9569,16.9569,16.9395,16.9453,61200.0
2005-09-28 14:40:00,29.27,29.28,29.25,29.27,73600.0,16.9453,16.9511,16.9337,16.9453,73600.0
2005-09-28 14:45:00,29.27,29.28,29.25,29.25,110600.0,16.9453,16.9511,16.9337,16.9337,110600.0
2005-09-28 14:50:00,29.25,29.25,29.23,29.25,160000.0,16.9337,16.9337,16.9221,16.9337,160000.0
2005-09-28 14:55:00,29.25,29.25,29.21,29.21,154800.0,16.9337,16.9337,16.9106,16.9106,154800.0
2005-09-28 15:00:00,29.21,29.23,29.2,29.2,117600.0,16.9106,16.9221,16.9048,16.9048,117600.0
2005-09-28 15:05:00,29.2,29.2,29.17,29.18,126400.0,16.9048,16.9048,16.8874,16.8932,126400.0
2005-09-28 15:10:00,29.17,29.18,29.16,29.17,90600.0,16.8874,16.8932,16.8816,16.8874,90600.0
2005-09-28 15:15:00,29.16,29.18,29.15,29.15,132200.0,16.8816,16.8932,16.8758,16.8758,132200.0
2005-09-28 15:20:00,29.16,29.16,29.1,29.1,167800.0,16.8816,16.8816,16.8469,16.8469,167800.0
2005-09-28 15:25:00,29.11,29.12,29.1,29.1,107200.0,16.8527,16.8585,16.8469,16.8469,107200.0
2005-09-28 15:30:00,29.1,29.12,29.09,29.12,280200.0,16.8469,16.8585,16.8411,16.8585,280200.0
2005-09-28 15:35:00,29.11,29.13,29.09,29.09,136600.0,16.8527,16.8643,16.8411,16.8411,136600.0
2005-09-28 15:40:00,29.09,29.11,29.06,29.11,137400.0,16.8411,16.8527,16.8237,16.8527,137400.0
2005-09-28 15:45:00,29.11,29.11,29.1,29.1,175000.0,16.8527,16.8527,16.8469,16.8469,175000.0
2005-09-28 15:50:00,29.1,29.1,29.08,29.08,200000.0,16.8469,16.8469,16.8353,16.8353,200000.0
2005-09-28 15:55:00,29.08,29.08,29.06,29.07,191800.0,16.8353,16.8353,16.8237,16.8295,191800.0
2005-09-29 09:30:00,29.05,29.07,29.05,29.05,164800.0,16.8179,16.8295,16.8179,16.8179,164800.0
2005-09-29 09:35:00,29.05,29.1,29.05,29.08,151400.0,16.8179,16.8469,16.8179,16.8353,151400.0
2005-09-29 09:40:00,29.08,29.14,29.08,29.12,138000.0,16.8353,16.87,16.8353,16.8585,138000.0
2005-09-29 09:45:00,29.12,29.12,29.08,29.1,420600.0,16.8585,16.8585,16.8353,16.8469,420600.0
2005-09-29 09:50:00,29.09,29.11,29.08,29.11,116400.0,16.8411,16.8527,16.8353,16.8527,116400.0
2005-09-29 09:55:00,29.11,29.12,29.09,29.1,85600.0,16.8527,16.8585,16.8411,16.8469,85600.0
2005-09-29 10:00:00,29.09,29.11,29.08,29.09,132800.0,16.8411,16.8527,16.8353,16.8411,132800.0
2005-09-29 10:05:00,29.08,29.1,29.07,29.1,164000.0,16.8353,16.8469,16.8295,16.8469,164000.0
2005-09-29 10:10:00,29.1,29.12,29.1,29.11,160600.0,16.8469,16.8585,16.8469,16.8527,160600.0
2005-09-29 10:15:00,29.11,29.13,29.1,29.1,123000.0,16.8527,16.8643,16.8469,16.8469,123000.0
2005-09-29 10:20:00,29.1,29.13,29.1,29.13,134800.0,16.8469,16.8643,16.8469,16.8643,134800.0
2005-09-29 10:25:00,29.13,29.23,29.13,29.21,266000.0,16.8643,16.9221,16.8643,16.9106,266000.0
2005-09-29 10:30:00,29.21,29.21,29.14,29.15,145000.0,16.9106,16.9106,16.87,16.8758,145000.0
2005-09-29 10:35:00,29.15,29.17,29.11,29.16,256800.0,16.8758,16.8874,16.8527,16.8816,256800.0
2005-09-29 10:40:00,29.15,29.17,29.15,29.17,78000.0,16.8758,16.8874,16.8758,16.8874,78000.0
2005-09-29 10:45:00,29.17,29.18,29.15,29.15,161200.0,16.8874,16.8932,16.8758,16.8758,161200.0
2005-09-29 10:50:00,29.15,29.15,29.14,29.14,127600.0,16.8758,16.8758,16.87,16.87,127600.0
2005-09-29 10:55:00,29.15,29.15,29.11,29.11,181600.0,16.8758,16.8758,16.8527,16.8527,181600.0
2005-09-29 11:00:00,29.11,29.11,29.06,29.07,157400.0,16.8527,16.8527,16.8237,16.8295,157400.0
2005-09-29 11:05:00,29.07,29.07,29.02,29.02,319800.0,16.8295,16.8295,16.8006,16.8006,319800.0
2005-09-29 11:10:00,29.02,29.05,29.0,29.04,177800.0,16.8006,16.8179,16.789,16.8121,177800.0
2005-09-29 11:15:00,29.04,29.05,29.0,29.02,134000.0,16.8121,16.8179,16.789,16.8006,134000.0
2005-09-29 11:20:00,29.02,29.07,29.02,29.07,115200.0,16.8006,16.8295,16.8006,16.8295,115200.0
2005-09-29 11:25:00,29.07,29.08,29.04,29.05,56600.0,16.8295,16.8353,16.8121,16.8179,56600.0
2005-09-29 11:30:00,29.04,29.06,29.04,29.05,46400.0,16.8121,16.8237,16.8121,16.8179,46400.0
2005-09-29 11:35:00,29.04,29.05,29.04,29.05,95000.0,16.8121,16.8179,16.8121,16.8179,95000.0
2005-09-29 11:40:00,29.05,29.07,29.04,29.06,64200.0,16.8179,16.8295,16.8121,16.8237,64200.0
2005-09-29 11:45:00,29.05,29.1,29.05,29.1,93400.0,16.8179,16.8469,16.8179,16.8469,93400.0
2005-09-29 11:50:00,29.08,29.17,29.08,29.15,282600.0,16.8353,16.8874,16.8353,16.8758,282600.0
2005-09-29 11:55:00,29.15,29.16,29.13,29.16,227600.0,16.8758,16.8816,16.8643,16.8816,227600.0
2005-09-29 12:00:00,29.16,29.18,29.15,29.18,155000.0,16.8816,16.8932,16.8758,16.8932,155000.0
2005-09-29 12:05:00,29.17,29.18,29.17,29.18,157400.0,16.8874,16.8932,16.8874,16.8932,157400.0
2005-09-29 12:10:00,29.18,29.21,29.18,29.2,110000.0,16.8932,16.9106,16.8932,16.9048,110000.0
2005-09-29 12:15:00,29.2,29.22,29.18,29.21,50600.0,16.9048,16.9164,16.8932,16.9106,50600.0
2005-09-29 12:20:00,29.21,29.22,29.18,29.18,45400.0,16.9106,16.9164,16.8932,16.8932,45400.0
2005-09-29 12:25:00,29.17,29.22,29.17,29.21,82000.0,16.8874,16.9164,16.8874,16.9106,82000.0
2005-09-29 12:30:00,29.21,29.21,29.17,29.17,53000.0,16.9106,16.9106,16.8874,16.8874,53000.0
2005-09-29 12:35:00,29.17,29.17,29.16,29.17,67400.0,16.8874,16.8874,16.8816,16.8874,67400.0
2005-09-29 12:40:00,29.17,29.2,29.16,29.2,76200.0,16.8874,16.9048,16.8816,16.9048,76200.0
2005-09-29 12:45:00,29.2,29.2,29.17,29.18,59400.0,16.9048,16.9048,16.8874,16.8932,59400.0
2005-09-29 12:50:00,29.18,29.18,29.18,29.18,28200.0,16.8932,16.8932,16.8932,16.8932,28200.0
2005-09-29 12:55:00,29.18,29.19,29.18,29.19,113400.0,16.8932,16.899,16.8932,16.899,113400.0
2005-09-29 13:00:00,29.18,29.21,29.18,29.2,85600.0,16.8932,16.9106,16.8932,16.9048,85600.0
2005-09-29 13:05:00,29.2,29.2,29.2,29.2,78000.0,16.9048,16.9048,16.9048,16.9048,78000.0
2005-09-29 13:10:00,29.2,29.25,29.2,29.24,138200.0,16.9048,16.9337,16.9048,16.9279,138200.0
2005-09-29 13:15:00,29.25,29.28,29.25,29.28,180600.0,16.9337,16.9511,16.9337,16.9511,180600.0
2005-09-29 13:20:00,29.29,29.35,29.28,29.35,125400.0,16.9569,16.9916,16.9511,16.9916,125400.0
2005-09-29 13:25:00,29.35,29.35,29.32,29.32,93600.0,16.9916,16.9916,16.9743,16.9743,93600.0
2005-09-29 13:30:00,29.32,29.38,29.32,29.37,151800.0,16.9743,17.009,16.9743,17.0032,151800.0
2005-09-29 13:35:00,29.38,29.38,29.31,29.31,69800.0,17.009,17.009,16.9685,16.9685,69800.0
2005-09-29 13:40:00,29.31,29.36,29.31,29.35,153000.0,16.9685,16.9974,16.9685,16.9916,153000.0
2005-09-29 13:45:00,29.34,29.35,29.34,29.35,117400.0,16.9858,16.9916,16.9858,16.9916,117400.0
2005-09-29 13:50:00,29.36,29.36,29.35,29.36,63800.0,16.9974,16.9974,16.9916,16.9974,63800.0
2005-09-29 13:55:00,29.36,29.36,29.35,29.36,29800.0,16.9974,16.9974,16.9916,16.9974,29800.0
2005-09-29 14:00:00,29.36,29.41,29.35,29.4,102400.0,16.9974,17.0264,16.9916,17.0206,102400.0
2005-09-29 14:05:00,29.43,29.5,29.4,29.49,142800.0,17.0379,17.0785,17.0206,17.0727,142800.0
2005-09-29 14:10:00,29.49,29.5,29.47,29.47,119000.0,17.0727,17.0785,17.0611,17.0611,119000.0
2005-09-29 14:15:00,29.47,29.47,29.46,29.47,97800.0,17.0611,17.0611,17.0553,17.0611,97800.0
2005-09-29 14:20:00,29.47,29.47,29.45,29.45,124400.0,17.0611,17.0611,17.0495,17.0495,124400.0
2005-09-29 14:25:00,29.45,29.46,29.44,29.45,75400.0,17.0495,17.0553,17.0437,17.0495,75400.0
2005-09-29 14:30:00,29.45,29.45,29.42,29.43,123000.0,17.0495,17.0495,17.0321,17.0379,123000.0
2005-09-29 14:35:00,29.43,29.43,29.42,29.42,171800.0,17.0379,17.0379,17.0321,17.0321,171800.0
2005-09-29 14:40:00,29.42,29.46,29.42,29.43,101400.0,17.0321,17.0553,17.0321,17.0379,101400.0
2005-09-29 14:45:00,29.43,29.43,29.41,29.41,63400.0,17.0379,17.0379,17.0264,17.0264,63400.0
2005-09-29 14:50:00,29.42,29.43,29.41,29.43,72400.0,17.0321,17.0379,17.0264,17.0379,72400.0
2005-09-29 14:55:00,29.43,29.47,29.43,29.47,86600.0,17.0379,17.0611,17.0379,17.0611,86600.0
2005-09-29 15:00:00,29.48,29.5,29.46,29.48,146400.0,17.0669,17.0785,17.0553,17.0669,146400.0
2005-09-29 15:05:00,29.48,29.5,29.47,29.5,124800.0,17.0669,17.0785,17.0611,17.0785,124800.0
2005-09-29 15:10:00,29.5,29.5,29.49,29.49,122000.0,17.0785,17.0785,17.0727,17.0727,122000.0
2005-09-29 15:15:00,29.49,29.53,29.49,29.53,158000.0,17.0727,17.0958,17.0727,17.0958,158000.0
2005-09-29 15:20:00,29.54,29.55,29.52,29.54,142000.0,17.1016,17.1074,17.09,17.1016,142000.0
2005-09-29 15:25:00,29.54,29.57,29.53,29.54,108600.0,17.1016,17.119,17.0958,17.1016,108600.0
2005-09-29 15:30:00,29.54,29.54,29.5,29.5,87800.0,17.1016,17.1016,17.0785,17.0785,87800.0
2005-09-29 15:35:00,29.5,29.5,29.49,29.5,116200.0,17.0785,17.0785,17.0727,17.0785,116200.0
2005-09-29 15:40:00,29.5,29.52,29.49,29.5,144400.0,17.0785,17.09,17.0727,17.0785,144400.0
2005-09-29 15:45:00,29.5,29.5,29.49,29.49,192200.0,17.0785,17.0785,17.0727,17.0727,192200.0
2005-09-29 15:50:00,29.49,29.49,29.47,29.47,248200.0,17.0727,17.0727,17.0611,17.0611,248200.0
2005-09-29 15:55:00,29.47,29.52,29.47,29.51,359600.0,17.0611,17.09,17.0611,17.0842,359600.0
2005-09-30 09:30:00,29.41,29.42,29.41,29.42,154200.0,17.0264,17.0321,17.0264,17.0321,154200.0
2005-09-30 09:35:00,29.42,29.42,29.39,29.41,116000.0,17.0321,17.0321,17.0148,17.0264,116000.0
2005-09-30 09:40:00,29.41,29.41,29.31,29.34,315400.0,17.0264,17.0264,16.9685,16.9858,315400.0
2005-09-30 09:45:00,29.35,29.36,29.29,29.3,203600.0,16.9916,16.9974,16.9569,16.9627,203600.0
2005-09-30 09:50:00,29.3,29.3,29.26,29.26,120200.0,16.9627,16.9627,16.9395,16.9395,120200.0
2005-09-30 09:55:00,29.27,29.31,29.27,29.3,125000.0,16.9453,16.9685,16.9453,16.9627,125000.0
2005-09-30 10:00:00,29.29,29.34,29.29,29.33,280600.0,16.9569,16.9858,16.9569,16.98,280600.0
2005-09-30 10:05:00,29.33,29.38,29.33,29.35,122400.0,16.98,17.009,16.98,16.9916,122400.0
2005-09-30 10:10:00,29.36,29.36,29.3,29.31,131200.0,16.9974,16.9974,16.9627,16.9685,131200.0
2005-09-30 10:15:00,29.3,29.31,29.28,29.29,129800.0,16.9627,16.9685,16.9511,16.9569,129800.0
2005-09-30 10:20:00,29.29,29.34,29.29,29.34,146800.0,16.9569,16.9858,16.9569,16.9858,146800.0
2005-09-30 10:25:00,29.33,29.33,29.29,29.29,71400.0,16.98,16.98,16.9569,16.9569,71400.0
2005-09-30 10:30:00,29.29,29.33,29.29,29.32,50200.0,16.9569,16.98,16.9569,16.9743,50200.0
2005-09-30 10:35:00,29.31,29.31,29.28,29.29,58600.0,16.9685,16.9685,16.9511,16.9569,58600.0
2005-09-30 10:40:00,29.29,29.31,29.29,29.3,95000.0,16.9569,16.9685,16.9569,16.9627,95000.0
2005-09-30 10:45:00,29.3,29.34,29.3,29.34,91200.0,16.9627,16.9858,16.9627,16.9858,91200.0
2005-09-30 10:50:00,29.33,29.34,29.32,29.33,77200.0,16.98,16.9858,16.9743,16.98,77200.0
2005-09-30 10:55:00,29.32,29.33,29.31,29.31,77600.0,16.9743,16.98,16.9685,16.9685,77600.0
2005-09-30 11:00:00,29.31,29.31,29.28,29.29,58400.0,16.9685,16.9685,16.9511,16.9569,58400.0
2005-09-30 11:05:00,29.29,29.29,29.27,29.28,57800.0,16.9569,16.9569,16.9453,16.9511,57800.0
2005-09-30 11:10:00,29.28,29.28,29.25,29.25,32400.0,16.9511,16.9511,16.9337,16.9337,32400.0
2005-09-30 11:15:00,29.25,29.26,29.24,29.24,59400.0,16.9337,16.9395,16.9279,16.9279,59400.0
2005-09-30 11:20:00,29.24,29.24,29.23,29.23,40600.0,16.9279,16.9279,16.9221,16.9221,40600.0
2005-09-30 11:25:00,29.23,29.24,29.21,29.21,91200.0,16.9221,16.9279,16.9106,16.9106,91200.0
2005-09-30 11:30:00,29.21,29.27,29.21,29.27,95000.0,16.9106,16.9453,16.9106,16.9453,95000.0
2005-09-30 11:35:00,29.27,29.27,29.26,29.27,84000.0,16.9453,16.9453,16.9395,16.9453,84000.0
2005-09-30 11:40:00,29.27,29.27,29.26,29.26,25600.0,16.9453,16.9453,16.9395,16.9395,25600.0
2005-09-30 11:45:00,29.26,29.27,29.26,29.26,70600.0,16.9395,16.9453,16.9395,16.9395,70600.0
2005-09-30 11:50:00,29.26,29.26,29.25,29.25,302000.0,16.9395,16.9395,16.9337,16.9337,302000.0
2005-09-30 11:55:00,29.25,29.26,29.25,29.25,85400.0,16.9337,16.9395,16.9337,16.9337,85400.0
2005-09-30 12:00:00,29.25,29.26,29.23,29.24,82000.0,16.9337,16.9395,16.9221,16.9279,82000.0
2005-09-30 12:05:00,29.24,29.25,29.24,29.25,73400.0,16.9279,16.9337,16.9279,16.9337,73400.0
2005-09-30 12:10:00,29.25,29.27,29.25,29.25,64800.0,16.9337,16.9453,16.9337,16.9337,64800.0
2005-09-30 12:15:00,29.25,29.26,29.24,29.26,56400.0,16.9337,16.9395,16.9279,16.9395,56400.0
2005-09-30 12:20:00,29.26,29.27,29.25,29.27,86200.0,16.9395,16.9453,16.9337,16.9453,86200.0
2005-09-30 12:25:00,29.26,29.26,29.23,29.25,100200.0,16.9395,16.9395,16.9221,16.9337,100200.0
2005-09-30 12:30:00,29.25,29.27,29.25,29.26,90000.0,16.9337,16.9453,16.9337,16.9395,90000.0
2005-09-30 12:35:00,29.26,29.28,29.26,29.28,32600.0,16.9395,16.9511,16.9395,16.9511,32600.0
2005-09-30 12:40:00,29.28,29.29,29.28,29.29,55000.0,16.9511,16.9569,16.9511,16.9569,55000.0
2005-09-30 12:45:00,29.29,29.29,29.29,29.29,55800.0,16.9569,16.9569,16.9569,16.9569,55800.0
2005-09-30 12:50:00,29.29,29.31,29.29,29.31,188600.0,16.9569,16.9685,16.9569,16.9685,188600.0
2005-09-30 12:55:00,29.31,29.31,29.3,29.31,143200.0,16.9685,16.9685,16.9627,16.9685,143200.0
2005-09-30 13:00:00,29.31,29.32,29.3,29.32,107800.0,16.9685,16.9743,16.9627,16.9743,107800.0
2005-09-30 13:05:00,29.31,29.31,29.3,29.3,41400.0,16.9685,16.9685,16.9627,16.9627,41400.0
2005-09-30 13:10:00,29.29,29.29,29.26,29.27,58200.0,16.9569,16.9569,16.9395,16.9453,58200.0
2005-09-30 13:15:00,29.27,29.28,29.27,29.27,53200.0,16.9453,16.9511,16.9453,16.9453,53200.0
2005-09-30 13:20:00,29.27,29.27,29.25,29.25,68200.0,16.9453,16.9453,16.9337,16.9337,68200.0
2005-09-30 13:25:00,29.24,29.25,29.24,29.25,45200.0,16.9279,16.9337,16.9279,16.9337,45200.0
2005-09-30 13:30:00,29.25,29.27,29.25,29.26,45200.0,16.9337,16.9453,16.9337,16.9395,45200.0
2005-09-30 13:35:00,29.27,29.27,29.25,29.26,11200.0,16.9453,16.9453,16.9337,16.9395,11200.0
2005-09-30 13:40:00,29.25,29.27,29.25,29.26,38000.0,16.9337,16.9453,16.9337,16.9395,38000.0
2005-09-30 13:45:00,29.26,29.27,29.25,29.25,60600.0,16.9395,16.9453,16.9337,16.9337,60600.0
2005-09-30 13:50:00,29.25,29.25,29.24,29.25,94400.0,16.9337,16.9337,16.9279,16.9337,94400.0
2005-09-30 13:55:00,29.25,29.25,29.24,29.25,39200.0,16.9337,16.9337,16.9279,16.9337,39200.0
2005-09-30 14:00:00,29.25,29.25,29.24,29.24,42000.0,16.9337,16.9337,16.9279,16.9279,42000.0
2005-09-30 14:05:00,29.24,29.28,29.24,29.28,90400.0,16.9279,16.9511,16.9279,16.9511,90400.0
2005-09-30 14:10:00,29.27,29.28,29.27,29.28,88000.0,16.9453,16.9511,16.9453,16.9511,88000.0
2005-09-30 14:15:00,29.28,29.28,29.28,29.28,49000.0,16.9511,16.9511,16.9511,16.9511,49000.0
2005-09-30 14:20:00,29.28,29.31,29.28,29.3,90400.0,16.9511,16.9685,16.9511,16.9627,90400.0
2005-09-30 14:25:00,29.3,29.3,29.29,29.3,57600.0,16.9627,16.9627,16.9569,16.9627,57600.0
2005-09-30 14:30:00,29.29,29.3,29.29,29.29,36600.0,16.9569,16.9627,16.9569,16.9569,36600.0
2005-09-30 14:35:00,29.29,29.3,29.29,29.29,81200.0,16.9569,16.9627,16.9569,16.9569,81200.0
2005-09-30 14:40:00,29.29,29.29,29.28,29.29,67200.0,16.9569,16.9569,16.9511,16.9569,67200.0
2005-09-30 14:45:00,29.28,29.28,29.28,29.28,46000.0,16.9511,16.9511,16.9511,16.9511,46000.0
2005-09-30 14:50:00,29.29,29.29,29.25,29.26,112200.0,16.9569,16.9569,16.9337,16.9395,112200.0
2005-09-30 14:55:00,29.25,29.26,29.25,29.26,55600.0,16.9337,16.9395,16.9337,16.9395,55600.0
2005-09-30 15:00:00,29.25,29.26,29.25,29.25,32000.0,16.9337,16.9395,16.9337,16.9337,32000.0
2005-09-30 15:05:00,29.25,29.26,29.25,29.25,99200.0,16.9337,16.9395,16.9337,16.9337,99200.0
2005-09-30 15:10:00,29.25,29.28,29.25,29.27,101800.0,16.9337,16.9511,16.9337,16.9453,101800.0
2005-09-30 15:15:00,29.27,29.27,29.25,29.25,52800.0,16.9453,16.9453,16.9337,16.9337,52800.0
2005-09-30 15:20:00,29.25,29.26,29.25,29.25,122800.0,16.9337,16.9395,16.9337,16.9337,122800.0
2005-09-30 15:25:00,29.25,29.25,29.25,29.25,90400.0,16.9337,16.9337,16.9337,16.9337,90400.0
2005-09-30 15:30:00,29.25,29.27,29.24,29.26,113600.0,16.9337,16.9453,16.9279,16.9395,113600.0
2005-09-30 15:35:00,29.26,29.29,29.26,29.28,107200.0,16.9395,16.9569,16.9395,16.9511,107200.0
2005-09-30 15:40:00,29.27,29.29,29.27,29.28,99200.0,16.9453,16.9569,16.9453,16.9511,99200.0
2005-09-30 15:45:00,29.28,29.32,29.28,29.31,212400.0,16.9511,16.9743,16.9511,16.9685,212400.0
2005-09-30 15:50:00,29.31,29.31,29.27,29.3,180800.0,16.9685,16.9685,16.9453,16.9627,180800.0
2005-09-30 15:55:00,29.3,29.3,29.29,29.3,293400.0,16.9627,16.9627,16.9569,16.9627,293400.0
2005-10-03 09:30:00,29.25,29.25,29.25,29.25,140200.0,16.9337,16.9337,16.9337,16.9337,140200.0
2005-10-03 09:35:00,29.25,29.25,29.22,29.25,169200.0,16.9337,16.9337,16.9164,16.9337,169200.0
2005-10-03 09:40:00,29.25,29.25,29.23,29.25,94600.0,16.9337,16.9337,16.9221,16.9337,94600.0
2005-10-03 09:45:00,29.25,29.31,29.25,29.3,116400.0,16.9337,16.9685,16.9337,16.9627,116400.0
2005-10-03 09:50:00,29.31,29.34,29.29,29.29,185600.0,16.9685,16.9858,16.9569,16.9569,185600.0
2005-10-03 09:55:00,29.3,29.3,29.28,29.29,98800.0,16.9627,16.9627,16.9511,16.9569,98800.0
2005-10-03 10:00:00,29.3,29.31,29.28,29.28,158800.0,16.9627,16.9685,16.9511,16.9511,158800.0
2005-10-03 10:05:00,29.28,29.28,29.22,29.23,180600.0,16.9511,16.9511,16.9164,16.9221,180600.0
2005-10-03 10:10:00,29.23,29.24,29.18,29.2,225000.0,16.9221,16.9279,16.8932,16.9048,225000.0
2005-10-03 10:15:00,29.2,29.2,29.1,29.14,163000.0,16.9048,16.9048,16.8469,16.87,163000.0
2005-10-03 10:20:00,29.14,29.16,29.14,29.14,94600.0,16.87,16.8816,16.87,16.87,94600.0
2005-10-03 10:25:00,29.15,29.15,29.11,29.11,101200.0,16.8758,16.8758,16.8527,16.8527,101200.0
2005-10-03 10:30:00,29.11,29.11,29.09,29.11,111000.0,16.8527,16.8527,16.8411,16.8527,111000.0
2005-10-03 10:35:00,29.11,29.12,29.08,29.09,82400.0,16.8527,16.8585,16.8353,16.8411,82400.0
2005-10-03 10:40:00,29.09,29.1,29.08,29.09,122800.0,16.8411,16.8469,16.8353,16.8411,122800.0
2005-10-03 10:45:00,29.09,29.13,29.09,29.13,75000.0,16.8411,16.8643,16.8411,16.8643,75000.0
2005-10-03 10:50:00,29.13,29.14,29.13,29.14,90000.0,16.8643,16.87,16.8643,16.87,90000.0
2005-10-03 10:55:00,29.13,29.13,29.11,29.11,120000.0,16.8643,16.8643,16.8527,16.8527,120000.0
2005-10-03 11:00:00,29.11,29.13,29.11,29.13,62200.0,16.8527,16.8643,16.8527,16.8643,62200.0
2005-10-03 11:05:00,29.12,29.13,29.1,29.11,36400.0,16.8585,16.8643,16.8469,16.8527,36400.0
2005-10-03 11:10:00,29.11,29.11,29.1,29.11,52400.0,16.8527,16.8527,16.8469,16.8527,52400.0
2005-10-03 11:15:00,29.11,29.13,29.11,29.12,84000.0,16.8527,16.8643,16.8527,16.8585,84000.0
2005-10-03 11:20:00,29.12,29.17,29.12,29.15,110400.0,16.8585,16.8874,16.8585,16.8758,110400.0
2005-10-03 11:25:00,29.15,29.15,29.13,29.14,45800.0,16.8758,16.8758,16.8643,16.87,45800.0
2005-10-03 11:30:00,29.14,29.15,29.12,29.14,43400.0,16.87,16.8758,16.8585,16.87,43400.0
2005-10-03 11:35:00,29.13,29.14,29.13,29.13,35800.0,16.8643,16.87,16.8643,16.8643,35800.0
2005-10-03 11:40:00,29.13,29.13,29.12,29.13,21200.0,16.8643,16.8643,16.8585,16.8643,21200.0
2005-10-03 11:45:00,29.12,29.13,29.11,29.13,57200.0,16.8585,16.8643,16.8527,16.8643,57200.0
2005-10-03 11:50:00,29.13,29.14,29.13,29.14,26800.0,16.8643,16.87,16.8643,16.87,26800.0
2005-10-03 11:55:00,29.14,29.14,29.13,29.13,26800.0,16.87,16.87,16.8643,16.8643,26800.0
2005-10-03 12:00:00,29.13,29.15,29.13,29.15,78000.0,16.8643,16.8758,16.8643,16.8758,78000.0
2005-10-03 12:05:00,29.14,29.15,29.14,29.14,21800.0,16.87,16.8758,16.87,16.87,21800.0
2005-10-03 12:10:00,29.14,29.17,29.14,29.16,63200.0,16.87,16.8874,16.87,16.8816,63200.0
2005-10-03 12:15:00,29.16,29.17,29.13,29.13,30600.0,16.8816,16.8874,16.8643,16.8643,30600.0
2005-10-03 12:20:00,29.14,29.16,29.13,29.16,86400.0,16.87,16.8816,16.8643,16.8816,86400.0
2005-10-03 12:25:00,29.16,29.16,29.15,29.16,39200.0,16.8816,16.8816,16.8758,16.8816,39200.0
2005-10-03 12:30:00,29.16,29.17,29.15,29.17,48600.0,16.8816,16.8874,16.8758,16.8874,48600.0
2005-10-03 12:35:00,29.17,29.18,29.16,29.18,183200.0,16.8874,16.8932,16.8816,16.8932,183200.0
2005-10-03 12:40:00,29.18,29.18,29.17,29.18,47000.0,16.8932,16.8932,16.8874,16.8932,47000.0
2005-10-03 12:45:00,29.18,29.23,29.17,29.22,105200.0,16.8932,16.9221,16.8874,16.9164,105200.0
2005-10-03 12:50:00,29.23,29.23,29.18,29.18,95000.0,16.9221,16.9221,16.8932,16.8932,95000.0
2005-10-03 12:55:00,29.18,29.19,29.17,29.18,56000.0,16.8932,16.899,16.8874,16.8932,56000.0
2005-10-03 13:00:00,29.17,29.18,29.17,29.18,123400.0,16.8874,16.8932,16.8874,16.8932,123400.0
2005-10-03 13:05:00,29.17,29.18,29.16,29.18,78000.0,16.8874,16.8932,16.8816,16.8932,78000.0
2005-10-03 13:10:00,29.18,29.18,29.17,29.17,71000.0,16.8932,16.8932,16.8874,16.8874,71000.0
2005-10-03 13:15:00,29.17,29.18,29.16,29.17,81400.0,16.8874,16.8932,16.8816,16.8874,81400.0
2005-10-03 13:20:00,29.17,29.19,29.17,29.17,65000.0,16.8874,16.899,16.8874,16.8874,65000.0
2005-10-03 13:25:00,29.17,29.17,29.15,29.16,58000.0,16.8874,16.8874,16.8758,16.8816,58000.0
2005-10-03 13:30:00,29.15,29.18,29.15,29.18,82600.0,16.8758,16.8932,16.8758,16.8932,82600.0
2005-10-03 13:35:00,29.18,29.18,29.17,29.17,43400.0,16.8932,16.8932,16.8874,16.8874,43400.0
2005-10-03 13:40:00,29.17,29.18,29.16,29.16,45800.0,16.8874,16.8932,16.8816,16.8816,45800.0
2005-10-03 13:45:00,29.16,29.17,29.16,29.16,42800.0,16.8816,16.8874,16.8816,16.8816,42800.0
2005-10-03 13:50:00,29.16,29.18,29.16,29.16,45800.0,16.8816,16.8932,16.8816,16.8816,45800.0
2005-10-03 13:55:00,29.17,29.21,29.17,29.2,80600.0,16.8874,16.9106,16.8874,16.9048,80600.0
2005-10-03 14:00:00,29.21,29.21,29.2,29.2,103400.0,16.9106,16.9106,16.9048,16.9048,103400.0
2005-10-03 14:05:00,29.2,29.21,29.2,29.21,165200.0,16.9048,16.9106,16.9048,16.9106,165200.0
2005-10-03 14:10:00,29.2,29.21,29.19,29.2,50600.0,16.9048,16.9106,16.899,16.9048,50600.0
2005-10-03 14:15:00,29.2,29.2,29.18,29.19,59600.0,16.9048,16.9048,16.8932,16.899,59600.0
2005-10-03 14:20:00,29.19,29.2,29.15,29.15,77800.0,16.899,16.9048,16.8758,16.8758,77800.0
2005-10-03 14:25:00,29.16,29.18,29.14,29.18,76800.0,16.8816,16.8932,16.87,16.8932,76800.0
2005-10-03 14:30:00,29.19,29.2,29.17,29.17,62200.0,16.899,16.9048,16.8874,16.8874,62200.0
2005-10-03 14:35:00,29.17,29.18,29.15,29.18,107200.0,16.8874,16.8932,16.8758,16.8932,107200.0
2005-10-03 14:40:00,29.18,29.21,29.18,29.2,95000.0,16.8932,16.9106,16.8932,16.9048,95000.0
2005-10-03 14:45:00,29.2,29.21,29.18,29.21,104200.0,16.9048,16.9106,16.8932,16.9106,104200.0
2005-10-03 14:50:00,29.21,29.22,29.2,29.2,78000.0,16.9106,16.9164,16.9048,16.9048,78000.0
2005-10-03 14:55:00,29.2,29.21,29.18,29.2,68000.0,16.9048,16.9106,16.8932,16.9048,68000.0
2005-10-03 15:00:00,29.2,29.22,29.2,29.21,70400.0,16.9048,16.9164,16.9048,16.9106,70400.0
2005-10-03 15:05:00,29.21,29.25,29.19,29.19,130600.0,16.9106,16.9337,16.899,16.899,130600.0
2005-10-03 15:10:00,29.18,29.19,29.17,29.17,75200.0,16.8932,16.899,16.8874,16.8874,75200.0
2005-10-03 15:15:00,29.18,29.18,29.16,29.18,79800.0,16.8932,16.8932,16.8816,16.8932,79800.0
2005-10-03 15:20:00,29.18,29.18,29.17,29.17,85000.0,16.8932,16.8932,16.8874,16.8874,85000.0
2005-10-03 15:25:00,29.17,29.18,29.16,29.17,88600.0,16.8874,16.8932,16.8816,16.8874,88600.0
2005-10-03 15:30:00,29.17,29.2,29.17,29.19,156800.0,16.8874,16.9048,16.8874,16.899,156800.0
2005-10-03 15:35:00,29.19,29.23,29.18,29.22,141600.0,16.899,16.9221,16.8932,16.9164,141600.0
2005-10-03 15:40:00,29.22,29.22,29.19,29.21,105600.0,16.9164,16.9164,16.899,16.9106,105600.0
2005-10-03 15:45:00,29.21,29.22,29.19,29.22,131200.0,16.9106,16.9164,16.899,16.9164,131200.0
2005-10-03 15:50:00,29.22,29.24,29.21,29.21,104000.0,16.9164,16.9279,16.9106,16.9106,104000.0
2005-10-03 15:55:00,29.21,29.23,29.21,29.23,266000.0,16.9106,16.9221,16.9106,16.9221,266000.0
2005-10-04 09:30:00,29.23,29.31,29.23,29.3,209800.0,16.9221,16.9685,16.9221,16.9627,209800.0
2005-10-04 09:35:00,29.3,29.3,29.25,29.27,65800.0,16.9627,16.9627,16.9337,16.9453,65800.0
2005-10-04 09:40:00,29.27,29.34,29.26,29.31,95200.0,16.9453,16.9858,16.9395,16.9685,95200.0
2005-10-04 09:45:00,29.31,29.31,29.26,29.27,47400.0,16.9685,16.9685,16.9395,16.9453,47400.0
2005-10-04 09:50:00,29.27,29.31,29.27,29.29,57200.0,16.9453,16.9685,16.9453,16.9569,57200.0
2005-10-04 09:55:00,29.29,29.29,29.27,29.27,81200.0,16.9569,16.9569,16.9453,16.9453,81200.0
2005-10-04 10:00:00,29.28,29.29,29.27,29.28,118800.0,16.9511,16.9569,16.9453,16.9511,118800.0
2005-10-04 10:05:00,29.28,29.32,29.27,29.31,85000.0,16.9511,16.9743,16.9453,16.9685,85000.0
2005-10-04 10:10:00,29.31,29.35,29.31,29.35,83000.0,16.9685,16.9916,16.9685,16.9916,83000.0
2005-10-04 10:15:00,29.36,29.42,29.36,29.42,106800.0,16.9974,17.0321,16.9974,17.0321,106800.0
2005-10-04 10:20:00,29.42,29.42,29.39,29.4,124600.0,17.0321,17.0321,17.0148,17.0206,124600.0
2005-10-04 10:25:00,29.4,29.45,29.4,29.43,100000.0,17.0206,17.0495,17.0206,17.0379,100000.0
2005-10-04 10:30:00,29.43,29.44,29.39,29.4,89800.0,17.0379,17.0437,17.0148,17.0206,89800.0
2005-10-04 10:35:00,29.4,29.4,29.35,29.35,61000.0,17.0206,17.0206,16.9916,16.9916,61000.0
2005-10-04 10:40:00,29.35,29.36,29.34,29.35,120000.0,16.9916,16.9974,16.9858,16.9916,120000.0
2005-10-04 10:45:00,29.35,29.36,29.31,29.32,100000.0,16.9916,16.9974,16.9685,16.9743,100000.0
2005-10-04 10:50:00,29.32,29.32,29.3,29.32,84000.0,16.9743,16.9743,16.9627,16.9743,84000.0
2005-10-04 10:55:00,29.32,29.34,29.31,29.34,60000.0,16.9743,16.9858,16.9685,16.9858,60000.0
2005-10-04 11:00:00,29.33,29.34,29.31,29.32,66800.0,16.98,16.9858,16.9685,16.9743,66800.0
2005-10-04 11:05:00,29.32,29.34,29.31,29.34,114800.0,16.9743,16.9858,16.9685,16.9858,114800.0
2005-10-04 11:10:00,29.34,29.35,29.33,29.33,70600.0,16.9858,16.9916,16.98,16.98,70600.0
2005-10-04 11:15:00,29.33,29.34,29.33,29.34,169600.0,16.98,16.9858,16.98,16.9858,169600.0
2005-10-04 11:20:00,29.34,29.34,29.34,29.34,110200.0,16.9858,16.9858,16.9858,16.9858,110200.0
2005-10-04 11:25:00,29.34,29.35,29.34,29.34,161000.0,16.9858,16.9916,16.9858,16.9858,161000.0
2005-10-04 11:30:00,29.34,29.36,29.33,29.33,99600.0,16.9858,16.9974,16.98,16.98,99600.0
2005-10-04 11:35:00,29.33,29.35,29.33,29.35,64200.0,16.98,16.9916,16.98,16.9916,64200.0
2005-10-04 11:40:00,29.35,29.37,29.35,29.36,73600.0,16.9916,17.0032,16.9916,16.9974,73600.0
2005-10-04 11:45:00,29.36,29.36,29.35,29.36,22000.0,16.9974,16.9974,16.9916,16.9974,22000.0
2005-10-04 11:50:00,29.36,29.36,29.35,29.35,23400.0,16.9974,16.9974,16.9916,16.9916,23400.0
2005-10-04 11:55:00,29.35,29.37,29.35,29.37,43200.0,16.9916,17.0032,16.9916,17.0032,43200.0
2005-10-04 12:00:00,29.37,29.37,29.36,29.36,62000.0,17.0032,17.0032,16.9974,16.9974,62000.0
2005-10-04 12:05:00,29.35,29.36,29.35,29.35,48600.0,16.9916,16.9974,16.9916,16.9916,48600.0
2005-10-04 12:10:00,29.35,29.36,29.35,29.36,56000.0,16.9916,16.9974,16.9916,16.9974,56000.0
2005-10-04 12:15:00,29.36,29.37,29.36,29.36,58200.0,16.9974,17.0032,16.9974,16.9974,58200.0
2005-10-04 12:20:00,29.36,29.36,29.36,29.36,76200.0,16.9974,16.9974,16.9974,16.9974,76200.0
2005-10-04 12:25:00,29.36,29.38,29.36,29.37,126600.0,16.9974,17.009,16.9974,17.0032,126600.0
2005-10-04 12:30:00,29.36,29.38,29.36,29.37,68600.0,16.9974,17.009,16.9974,17.0032,68600.0
2005-10-04 12:35:00,29.36,29.37,29.35,29.36,71000.0,16.9974,17.0032,16.9916,16.9974,71000.0
2005-10-04 12:40:00,29.36,29.38,29.34,29.38,53400.0,16.9974,17.009,16.9858,17.009,53400.0
2005-10-04 12:45:00,29.38,29.38,29.37,29.38,63800.0,17.009,17.009,17.0032,17.009,63800.0
2005-10-04 12:50:00,29.37,29.38,29.35,29.35,16400.0,17.0032,17.009,16.9916,16.9916,16400.0
2005-10-04 12:55:00,29.35,29.36,29.34,29.35,34800.0,16.9916,16.9974,16.9858,16.9916,34800.0
2005-10-04 13:00:00,29.35,29.36,29.35,29.35,71200.0,16.9916,16.9974,16.9916,16.9916,71200.0
2005-10-04 13:05:00,29.35,29.36,29.35,29.35,34800.0,16.9916,16.9974,16.9916,16.9916,34800.0
2005-10-04 13:10:00,29.35,29.36,29.34,29.35,96800.0,16.9916,16.9974,16.9858,16.9916,96800.0
2005-10-04 13:15:00,29.35,29.36,29.34,29.36,72200.0,16.9916,16.9974,16.9858,16.9974,72200.0
2005-10-04 13:20:00,29.36,29.36,29.33,29.33,85000.0,16.9974,16.9974,16.98,16.98,85000.0
2005-10-04 13:25:00,29.33,29.34,29.33,29.33,37200.0,16.98,16.9858,16.98,16.98,37200.0
2005-10-04 13:30:00,29.33,29.33,29.3,29.31,51400.0,16.98,16.98,16.9627,16.9685,51400.0
2005-10-04 13:35:00,29.31,29.31,29.27,29.28,64400.0,16.9685,16.9685,16.9453,16.9511,64400.0
2005-10-04 13:40:00,29.28,29.28,29.25,29.25,39400.0,16.9511,16.9511,16.9337,16.9337,39400.0
2005-10-04 13:45:00,29.26,29.28,29.25,29.27,51400.0,16.9395,16.9511,16.9337,16.9453,51400.0
2005-10-04 13:50:00,29.27,29.27,29.25,29.26,45200.0,16.9453,16.9453,16.9337,16.9395,45200.0
2005-10-04 13:55:00,29.26,29.26,29.24,29.25,76400.0,16.9395,16.9395,16.9279,16.9337,76400.0
2005-10-04 14:00:00,29.25,29.25,29.23,29.23,107400.0,16.9337,16.9337,16.9221,16.9221,107400.0
2005-10-04 14:05:00,29.24,29.25,29.23,29.25,68800.0,16.9279,16.9337,16.9221,16.9337,68800.0
2005-10-04 14:10:00,29.25,29.25,29.23,29.23,69400.0,16.9337,16.9337,16.9221,16.9221,69400.0
2005-10-04 14:15:00,29.23,29.23,29.22,29.23,52800.0,16.9221,16.9221,16.9164,16.9221,52800.0
2005-10-04 14:20:00,29.23,29.23,29.2,29.2,76400.0,16.9221,16.9221,16.9048,16.9048,76400.0
2005-10-04 14:25:00,29.2,29.21,29.11,29.11,192400.0,16.9048,16.9106,16.8527,16.8527,192400.0
2005-10-04 14:30:00,29.11,29.14,29.11,29.13,118200.0,16.8527,16.87,16.8527,16.8643,118200.0
2005-10-04 14:35:00,29.13,29.13,29.07,29.09,126800.0,16.8643,16.8643,16.8295,16.8411,126800.0
2005-10-04 14:40:00,29.09,29.11,29.09,29.11,161800.0,16.8411,16.8527,16.8411,16.8527,161800.0
2005-10-04 14:45:00,29.11,29.11,29.09,29.11,146200.0,16.8527,16.8527,16.8411,16.8527,146200.0
2005-10-04 14:50:00,29.11,29.13,29.11,29.12,54800.0,16.8527,16.8643,16.8527,16.8585,54800.0
2005-10-04 14:55:00,29.12,29.12,29.02,29.02,131200.0,16.8585,16.8585,16.8006,16.8006,131200.0
2005-10-04 15:00:00,29.02,29.03,29.01,29.03,225000.0,16.8006,16.8064,16.7948,16.8064,225000.0
2005-10-04 15:05:00,29.03,29.05,29.03,29.03,122800.0,16.8064,16.8179,16.8064,16.8064,122800.0
2005-10-04 15:10:00,29.02,29.02,29.0,29.0,168000.0,16.8006,16.8006,16.789,16.789,168000.0
2005-10-04 15:15:00,29.0,29.0,28.93,28.94,283400.0,16.789,16.789,16.7485,16.7543,283400.0
2005-10-04 15:20:00,28.94,28.94,28.91,28.92,221200.0,16.7543,16.7543,16.7369,16.7427,221200.0
2005-10-04 15:25:00,28.92,28.95,28.9,28.95,182600.0,16.7427,16.76,16.7311,16.76,182600.0
2005-10-04 15:30:00,28.95,28.99,28.95,28.99,131400.0,16.76,16.7832,16.76,16.7832,131400.0
2005-10-04 15:35:00,28.99,29.0,28.99,29.0,227000.0,16.7832,16.789,16.7832,16.789,227000.0
2005-10-04 15:40:00,29.0,29.01,28.96,28.96,279400.0,16.789,16.7948,16.7658,16.7658,279400.0
2005-10-04 15:45:00,28.96,28.96,28.95,28.95,265200.0,16.7658,16.7658,16.76,16.76,265200.0
2005-10-04 15:50:00,28.95,28.95,28.89,28.89,369800.0,16.76,16.76,16.7253,16.7253,369800.0
2005-10-04 15:55:00,28.9,28.91,28.87,28.89,260400.0,16.7311,16.7369,16.7137,16.7253,260400.0
2005-10-05 09:30:00,28.89,28.91,28.89,28.91,186200.0,16.7253,16.7369,16.7253,16.7369,186200.0
2005-10-05 09:35:00,28.91,28.91,28.88,28.9,208800.0,16.7369,16.7369,16.7195,16.7311,208800.0
2005-10-05 09:40:00,28.9,28.95,28.89,28.91,127800.0,16.7311,16.76,16.7253,16.7369,127800.0
2005-10-05 09:45:00,28.91,28.96,28.89,28.93,141400.0,16.7369,16.7658,16.7253,16.7485,141400.0
2005-10-05 09:50:00,28.93,28.93,28.9,28.9,93000.0,16.7485,16.7485,16.7311,16.7311,93000.0
2005-10-05 09:55:00,28.9,28.91,28.88,28.9,71800.0,16.7311,16.7369,16.7195,16.7311,71800.0
2005-10-05 10:00:00,28.91,28.93,28.89,28.91,127600.0,16.7369,16.7485,16.7253,16.7369,127600.0
2005-10-05 10:05:00,28.89,28.91,28.87,28.87,263400.0,16.7253,16.7369,16.7137,16.7137,263400.0
2005-10-05 10:10:00,28.87,28.91,28.86,28.91,275000.0,16.7137,16.7369,16.7079,16.7369,275000.0
2005-10-05 10:15:00,28.9,28.93,28.9,28.92,147000.0,16.7311,16.7485,16.7311,16.7427,147000.0
2005-10-05 10:20:00,28.92,28.96,28.92,28.95,128800.0,16.7427,16.7658,16.7427,16.76,128800.0
2005-10-05 10:25:00,28.95,28.96,28.95,28.95,100200.0,16.76,16.7658,16.76,16.76,100200.0
2005-10-05 10:30:00,28.95,28.96,28.94,28.95,291200.0,16.76,16.7658,16.7543,16.76,291200.0
2005-10-05 10:35:00,28.95,29.04,28.94,29.03,153800.0,16.76,16.8121,16.7543,16.8064,153800.0
2005-10-05 10:40:00,29.03,29.06,29.02,29.04,124400.0,16.8064,16.8237,16.8006,16.8121,124400.0
2005-10-05 10:45:00,29.04,29.05,29.03,29.03,60400.0,16.8121,16.8179,16.8064,16.8064,60400.0
2005-10-05 10:50:00,29.03,29.03,29.0,29.0,46200.0,16.8064,16.8064,16.789,16.789,46200.0
2005-10-05 10:55:00,29.0,29.0,29.0,29.0,140800.0,16.789,16.789,16.789,16.789,140800.0
2005-10-05 11:00:00,29.0,29.0,28.98,28.98,78400.0,16.789,16.789,16.7774,16.7774,78400.0
2005-10-05 11:05:00,28.98,29.02,28.98,29.02,119800.0,16.7774,16.8006,16.7774,16.8006,119800.0
2005-10-05 11:10:00,29.02,29.05,29.02,29.05,88200.0,16.8006,16.8179,16.8006,16.8179,88200.0
2005-10-05 11:15:00,29.03,29.08,29.03,29.07,126600.0,16.8064,16.8353,16.8064,16.8295,126600.0
2005-10-05 11:20:00,29.08,29.08,29.05,29.05,102400.0,16.8353,16.8353,16.8179,16.8179,102400.0
2005-10-05 11:25:00,29.05,29.05,28.99,28.99,73200.0,16.8179,16.8179,16.7832,16.7832,73200.0
2005-10-05 11:30:00,28.99,28.99,28.97,28.99,150400.0,16.7832,16.7832,16.7716,16.7832,150400.0
2005-10-05 11:35:00,28.99,29.02,28.98,29.01,85600.0,16.7832,16.8006,16.7774,16.7948,85600.0
2005-10-05 11:40:00,29.0,29.04,29.0,29.03,55000.0,16.789,16.8121,16.789,16.8064,55000.0
2005-10-05 11:45:00,29.02,29.03,29.0,29.02,65400.0,16.8006,16.8064,16.789,16.8006,65400.0
2005-10-05 11:50:00,29.01,29.01,28.97,29.0,113200.0,16.7948,16.7948,16.7716,16.789,113200.0
2005-10-05 11:55:00,29.0,29.04,29.0,29.04,49200.0,16.789,16.8121,16.789,16.8121,49200.0
2005-10-05 12:00:00,29.04,29.04,29.0,29.0,76400.0,16.8121,16.8121,16.789,16.789,76400.0
2005-10-05 12:05:00,29.0,29.02,28.98,28.99,102000.0,16.789,16.8006,16.7774,16.7832,102000.0
2005-10-05 12:10:00,28.99,29.01,28.98,29.0,68000.0,16.7832,16.7948,16.7774,16.789,68000.0
2005-10-05 12:15:00,28.99,29.04,28.99,29.03,90200.0,16.7832,16.8121,16.7832,16.8064,90200.0
2005-10-05 12:20:00,29.04,29.04,29.0,29.0,70000.0,16.8121,16.8121,16.789,16.789,70000.0
2005-10-05 12:25:00,29.01,29.06,29.01,29.04,72600.0,16.7948,16.8237,16.7948,16.8121,72600.0
2005-10-05 12:30:00,29.04,29.13,29.04,29.11,63400.0,16.8121,16.8643,16.8121,16.8527,63400.0
2005-10-05 12:35:00,29.11,29.11,29.07,29.07,54200.0,16.8527,16.8527,16.8295,16.8295,54200.0
2005-10-05 12:40:00,29.07,29.08,29.05,29.05,87800.0,16.8295,16.8353,16.8179,16.8179,87800.0
2005-10-05 12:45:00,29.05,29.05,29.04,29.04,44800.0,16.8179,16.8179,16.8121,16.8121,44800.0
2005-10-05 12:50:00,29.04,29.04,29.01,29.01,82400.0,16.8121,16.8121,16.7948,16.7948,82400.0
2005-10-05 12:55:00,29.01,29.04,28.99,29.04,58400.0,16.7948,16.8121,16.7832,16.8121,58400.0
2005-10-05 13:00:00,29.04,29.07,29.03,29.06,51200.0,16.8121,16.8295,16.8064,16.8237,51200.0
2005-10-05 13:05:00,29.06,29.09,29.06,29.09,37800.0,16.8237,16.8411,16.8237,16.8411,37800.0
2005-10-05 13:10:00,29.09,29.09,29.04,29.04,29200.0,16.8411,16.8411,16.8121,16.8121,29200.0
2005-10-05 13:15:00,29.04,29.07,29.03,29.07,39800.0,16.8121,16.8295,16.8064,16.8295,39800.0
2005-10-05 13:20:00,29.07,29.12,29.06,29.11,73800.0,16.8295,16.8585,16.8237,16.8527,73800.0
2005-10-05 13:25:00,29.11,29.11,29.04,29.05,43000.0,16.8527,16.8527,16.8121,16.8179,43000.0
2005-10-05 13:30:00,29.05,29.07,29.03,29.03,108800.0,16.8179,16.8295,16.8064,16.8064,108800.0
2005-10-05 13:35:00,29.03,29.07,29.03,29.04,84800.0,16.8064,16.8295,16.8064,16.8121,84800.0
2005-10-05 13:40:00,29.05,29.05,29.02,29.02,93200.0,16.8179,16.8179,16.8006,16.8006,93200.0
2005-10-05 13:45:00,29.02,29.03,29.02,29.02,116400.0,16.8006,16.8064,16.8006,16.8006,116400.0
2005-10-05 13:50:00,29.02,29.02,29.0,29.01,55600.0,16.8006,16.8006,16.789,16.7948,55600.0
2005-10-05 13:55:00,29.0,29.02,29.0,29.01,48600.0,16.789,16.8006,16.789,16.7948,48600.0
2005-10-05 14:00:00,29.01,29.02,29.0,29.0,36800.0,16.7948,16.8006,16.789,16.789,36800.0
2005-10-05 14:05:00,29.0,29.01,29.0,29.0,46400.0,16.789,16.7948,16.789,16.789,46400.0
2005-10-05 14:10:00,29.0,29.06,29.0,29.06,89600.0,16.789,16.8237,16.789,16.8237,89600.0
2005-10-05 14:15:00,29.06,29.09,29.04,29.04,66200.0,16.8237,16.8411,16.8121,16.8121,66200.0
2005-10-05 14:20:00,29.04,29.1,29.03,29.1,93400.0,16.8121,16.8469,16.8064,16.8469,93400.0
2005-10-05 14:25:00,29.1,29.1,29.05,29.05,33400.0,16.8469,16.8469,16.8179,16.8179,33400.0
2005-10-05 14:30:00,29.05,29.07,29.02,29.03,39400.0,16.8179,16.8295,16.8006,16.8064,39400.0
2005-10-05 14:35:00,29.02,29.04,29.01,29.01,150800.0,16.8006,16.8121,16.7948,16.7948,150800.0
2005-10-05 14:40:00,29.01,29.06,29.01,29.05,38200.0,16.7948,16.8237,16.7948,16.8179,38200.0
2005-10-05 14:45:00,29.05,29.07,29.02,29.02,94600.0,16.8179,16.8295,16.8006,16.8006,94600.0
2005-10-05 14:50:00,29.02,29.07,29.02,29.07,75400.0,16.8006,16.8295,16.8006,16.8295,75400.0
2005-10-05 14:55:00,29.07,29.07,29.01,29.02,94600.0,16.8295,16.8295,16.7948,16.8006,94600.0
2005-10-05 15:00:00,29.02,29.02,29.0,29.02,112200.0,16.8006,16.8006,16.789,16.8006,112200.0
2005-10-05 15:05:00,29.01,29.05,29.01,29.02,74400.0,16.7948,16.8179,16.7948,16.8006,74400.0
2005-10-05 15:10:00,29.02,29.02,29.0,29.0,64800.0,16.8006,16.8006,16.789,16.789,64800.0
2005-10-05 15:15:00,29.0,29.0,29.0,29.0,112600.0,16.789,16.789,16.789,16.789,112600.0
2005-10-05 15:20:00,29.0,29.0,28.95,28.96,279200.0,16.789,16.789,16.76,16.7658,279200.0
2005-10-05 15:25:00,28.96,29.0,28.95,29.0,198400.0,16.7658,16.789,16.76,16.789,198400.0
2005-10-05 15:30:00,29.0,29.0,28.97,28.98,123000.0,16.789,16.789,16.7716,16.7774,123000.0
2005-10-05 15:35:00,28.98,28.98,28.91,28.95,117800.0,16.7774,16.7774,16.7369,16.76,117800.0
2005-10-05 15:40:00,28.95,28.96,28.93,28.93,134000.0,16.76,16.7658,16.7485,16.7485,134000.0
2005-10-05 15:45:00,28.93,28.95,28.91,28.94,407600.0,16.7485,16.76,16.7369,16.7543,407600.0
2005-10-05 15:50:00,28.94,28.94,28.9,28.91,175400.0,16.7543,16.7543,16.7311,16.7369,175400.0
2005-10-05 15:55:00,28.9,28.92,28.89,28.89,366600.0,16.7311,16.7427,16.7253,16.7253,366600.0
2005-10-06 09:30:00,28.85,28.95,28.83,28.94,187800.0,16.7022,16.76,16.6906,16.7543,187800.0
2005-10-06 09:35:00,28.93,28.93,28.89,28.92,103800.0,16.7485,16.7485,16.7253,16.7427,103800.0
2005-10-06 09:40:00,28.91,28.97,28.91,28.95,111400.0,16.7369,16.7716,16.7369,16.76,111400.0
2005-10-06 09:45:00,28.95,28.98,28.93,28.93,215600.0,16.76,16.7774,16.7485,16.7485,215600.0
2005-10-06 09:50:00,28.93,29.1,28.92,29.09,96400.0,16.7485,16.8469,16.7427,16.8411,96400.0
2005-10-06 09:55:00,29.1,29.15,29.09,29.15,110000.0,16.8469,16.8758,16.8411,16.8758,110000.0
2005-10-06 10:00:00,29.16,29.16,29.13,29.16,76400.0,16.8816,16.8816,16.8643,16.8816,76400.0
2005-10-06 10:05:00,29.16,29.2,29.09,29.09,102600.0,16.8816,16.9048,16.8411,16.8411,102600.0
2005-10-06 10:10:00,29.08,29.17,29.07,29.15,90400.0,16.8353,16.8874,16.8295,16.8758,90400.0
2005-10-06 10:15:00,29.16,29.18,29.11,29.14,93600.0,16.8816,16.8932,16.8527,16.87,93600.0
2005-10-06 10:20:00,29.14,29.14,29.1,29.13,124400.0,16.87,16.87,16.8469,16.8643,124400.0
2005-10-06 10:25:00,29.13,29.17,29.11,29.14,67600.0,16.8643,16.8874,16.8527,16.87,67600.0
2005-10-06 10:30:00,29.14,29.18,29.11,29.11,109400.0,16.87,16.8932,16.8527,16.8527,109400.0
2005-10-06 10:35:00,29.12,29.14,29.1,29.11,63400.0,16.8585,16.87,16.8469,16.8527,63400.0
2005-10-06 10:40:00,29.11,29.17,29.11,29.15,98000.0,16.8527,16.8874,16.8527,16.8758,98000.0
2005-10-06 10:45:00,29.15,29.15,29.11,29.13,176400.0,16.8758,16.8758,16.8527,16.8643,176400.0
2005-10-06 10:50:00,29.13,29.13,29.08,29.09,107000.0,16.8643,16.8643,16.8353,16.8411,107000.0
2005-10-06 10:55:00,29.09,29.1,29.08,29.09,64400.0,16.8411,16.8469,16.8353,16.8411,64400.0
2005-10-06 11:00:00,29.1,29.11,29.08,29.08,88400.0,16.8469,16.8527,16.8353,16.8353,88400.0
2005-10-06 11:05:00,29.08,29.14,29.08,29.14,88200.0,16.8353,16.87,16.8353,16.87,88200.0
2005-10-06 11:10:00,29.13,29.23,29.13,29.21,149400.0,16.8643,16.9221,16.8643,16.9106,149400.0
2005-10-06 11:15:00,29.21,29.25,29.21,29.25,138400.0,16.9106,16.9337,16.9106,16.9337,138400.0
2005-10-06 11:20:00,29.25,29.27,29.25,29.25,113800.0,16.9337,16.9453,16.9337,16.9337,113800.0
2005-10-06 11:25:00,29.25,29.25,29.21,29.22,43800.0,16.9337,16.9337,16.9106,16.9164,43800.0
2005-10-06 11:30:00,29.21,29.22,29.21,29.21,398000.0,16.9106,16.9164,16.9106,16.9106,398000.0
2005-10-06 11:35:00,29.21,29.23,29.21,29.23,105800.0,16.9106,16.9221,16.9106,16.9221,105800.0
2005-10-06 11:40:00,29.23,29.23,29.16,29.23,126800.0,16.9221,16.9221,16.8816,16.9221,126800.0
2005-10-06 11:45:00,29.23,29.23,29.2,29.22,82400.0,16.9221,16.9221,16.9048,16.9164,82400.0
2005-10-06 11:50:00,29.22,29.24,29.22,29.23,39200.0,16.9164,16.9279,16.9164,16.9221,39200.0
2005-10-06 11:55:00,29.23,29.25,29.22,29.22,50200.0,16.9221,16.9337,16.9164,16.9164,50200.0
2005-10-06 12:00:00,29.22,29.25,29.22,29.25,100000.0,16.9164,16.9337,16.9164,16.9337,100000.0
2005-10-06 12:05:00,29.25,29.28,29.24,29.25,64400.0,16.9337,16.9511,16.9279,16.9337,64400.0
2005-10-06 12:10:00,29.25,29.27,29.23,29.23,79600.0,16.9337,16.9453,16.9221,16.9221,79600.0
2005-10-06 12:15:00,29.24,29.24,29.2,29.21,46600.0,16.9279,16.9279,16.9048,16.9106,46600.0
2005-10-06 12:20:00,29.2,29.25,29.2,29.23,49000.0,16.9048,16.9337,16.9048,16.9221,49000.0
2005-10-06 12:25:00,29.23,29.25,29.14,29.14,142000.0,16.9221,16.9337,16.87,16.87,142000.0
2005-10-06 12:30:00,29.13,29.13,29.07,29.08,129800.0,16.8643,16.8643,16.8295,16.8353,129800.0
2005-10-06 12:35:00,29.08,29.1,29.08,29.09,75400.0,16.8353,16.8469,16.8353,16.8411,75400.0
2005-10-06 12:40:00,29.1,29.15,29.07,29.15,141400.0,16.8469,16.8758,16.8295,16.8758,141400.0
2005-10-06 12:45:00,29.15,29.21,29.14,29.21,70800.0,16.8758,16.9106,16.87,16.9106,70800.0
2005-10-06 12:50:00,29.21,29.22,29.2,29.21,42000.0,16.9106,16.9164,16.9048,16.9106,42000.0
2005-10-06 12:55:00,29.21,29.25,29.2,29.23,66600.0,16.9106,16.9337,16.9048,16.9221,66600.0
2005-10-06 13:00:00,29.23,29.28,29.22,29.25,95000.0,16.9221,16.9511,16.9164,16.9337,95000.0
2005-10-06 13:05:00,29.25,29.28,29.23,29.23,63000.0,16.9337,16.9511,16.9221,16.9221,63000.0
2005-10-06 13:10:00,29.24,29.28,29.22,29.24,68600.0,16.9279,16.9511,16.9164,16.9279,68600.0
2005-10-06 13:15:00,29.24,29.25,29.23,29.24,82400.0,16.9279,16.9337,16.9221,16.9279,82400.0
2005-10-06 13:20:00,29.25,29.25,29.2,29.2,56000.0,16.9337,16.9337,16.9048,16.9048,56000.0
2005-10-06 13:25:00,29.2,29.25,29.19,29.23,95200.0,16.9048,16.9337,16.899,16.9221,95200.0
2005-10-06 13:30:00,29.23,29.23,29.2,29.21,51200.0,16.9221,16.9221,16.9048,16.9106,51200.0
2005-10-06 13:35:00,29.21,29.24,29.2,29.2,84000.0,16.9106,16.9279,16.9048,16.9048,84000.0
2005-10-06 13:40:00,29.2,29.21,29.19,29.2,67000.0,16.9048,16.9106,16.899,16.9048,67000.0
2005-10-06 13:45:00,29.2,29.2,29.16,29.19,67000.0,16.9048,16.9048,16.8816,16.899,67000.0
2005-10-06 13:50:00,29.19,29.2,29.1,29.11,143400.0,16.899,16.9048,16.8469,16.8527,143400.0
2005-10-06 13:55:00,29.11,29.11,29.07,29.08,122600.0,16.8527,16.8527,16.8295,16.8353,122600.0
2005-10-06 14:00:00,29.08,29.08,29.02,29.02,151000.0,16.8353,16.8353,16.8006,16.8006,151000.0
2005-10-06 14:05:00,29.02,29.06,29.0,29.06,94400.0,16.8006,16.8237,16.789,16.8237,94400.0
2005-10-06 14:10:00,29.06,29.1,29.05,29.08,62800.0,16.8237,16.8469,16.8179,16.8353,62800.0
2005-10-06 14:15:00,29.08,29.11,29.07,29.09,73600.0,16.8353,16.8527,16.8295,16.8411,73600.0
2005-10-06 14:20:00,29.09,29.09,29.05,29.05,131000.0,16.8411,16.8411,16.8179,16.8179,131000.0
2005-10-06 14:25:00,29.05,29.1,29.04,29.09,129200.0,16.8179,16.8469,16.8121,16.8411,129200.0
2005-10-06 14:30:00,29.08,29.09,29.08,29.08,51400.0,16.8353,16.8411,16.8353,16.8353,51400.0
2005-10-06 14:35:00,29.08,29.08,29.02,29.03,125600.0,16.8353,16.8353,16.8006,16.8064,125600.0
2005-10-06 14:40:00,29.04,29.07,29.03,29.07,148600.0,16.8121,16.8295,16.8064,16.8295,148600.0
2005-10-06 14:45:00,29.08,29.1,29.06,29.08,84400.0,16.8353,16.8469,16.8237,16.8353,84400.0
2005-10-06 14:50:00,29.08,29.08,29.01,29.03,159200.0,16.8353,16.8353,16.7948,16.8064,159200.0
2005-10-06 14:55:00,29.02,29.05,29.02,29.04,76800.0,16.8006,16.8179,16.8006,16.8121,76800.0
2005-10-06 15:00:00,29.05,29.05,29.02,29.05,92400.0,16.8179,16.8179,16.8006,16.8179,92400.0
2005-10-06 15:05:00,29.05,29.05,29.01,29.02,133400.0,16.8179,16.8179,16.7948,16.8006,133400.0
2005-10-06 15:10:00,29.02,29.09,29.02,29.09,153400.0,16.8006,16.8411,16.8006,16.8411,153400.0
2005-10-06 15:15:00,29.09,29.1,29.07,29.07,109600.0,16.8411,16.8469,16.8295,16.8295,109600.0
2005-10-06 15:20:00,29.06,29.06,29.0,29.0,117600.0,16.8237,16.8237,16.789,16.789,117600.0
2005-10-06 15:25:00,29.0,29.01,29.0,29.0,157000.0,16.789,16.7948,16.789,16.789,157000.0
2005-10-06 15:30:00,28.99,29.0,28.95,28.98,213200.0,16.7832,16.789,16.76,16.7774,213200.0
2005-10-06 15:35:00,28.98,28.99,28.91,28.93,225400.0,16.7774,16.7832,16.7369,16.7485,225400.0
2005-10-06 15:40:00,28.93,28.97,28.92,28.96,309200.0,16.7485,16.7716,16.7427,16.7658,309200.0
2005-10-06 15:45:00,28.98,29.11,28.98,29.1,209600.0,16.7774,16.8527,16.7774,16.8469,209600.0
2005-10-06 15:50:00,29.1,29.21,29.1,29.15,306600.0,16.8469,16.9106,16.8469,16.8758,306600.0
2005-10-06 15:55:00,29.15,29.18,29.14,29.15,409800.0,16.8758,16.8932,16.87,16.8758,409800.0
2005-10-07 09:30:00,29.43,29.53,29.43,29.53,600.0,17.0379,17.0958,17.0379,17.0958,600.0
2005-10-07 09:35:00,29.3,29.31,29.27,29.31,588800.0,16.9627,16.9685,16.9453,16.9685,588800.0
2005-10-07 09:40:00,29.31,29.35,29.31,29.33,148800.0,16.9685,16.9916,16.9685,16.98,148800.0
2005-10-07 09:45:00,29.32,29.36,29.29,29.29,151800.0,16.9743,16.9974,16.9569,16.9569,151800.0
2005-10-07 09:50:00,29.3,29.32,29.28,29.29,209200.0,16.9627,16.9743,16.9511,16.9569,209200.0
2005-10-07 09:55:00,29.29,29.36,29.29,29.35,79600.0,16.9569,16.9974,16.9569,16.9916,79600.0
2005-10-07 10:00:00,29.35,29.36,29.31,29.33,115400.0,16.9916,16.9974,16.9685,16.98,115400.0
2005-10-07 10:05:00,29.33,29.35,29.3,29.33,78600.0,16.98,16.9916,16.9627,16.98,78600.0
2005-10-07 10:10:00,29.33,29.35,29.32,29.33,149800.0,16.98,16.9916,16.9743,16.98,149800.0
2005-10-07 10:15:00,29.33,29.36,29.3,29.3,76600.0,16.98,16.9974,16.9627,16.9627,76600.0
2005-10-07 10:20:00,29.3,29.33,29.25,29.33,263800.0,16.9627,16.98,16.9337,16.98,263800.0
2005-10-07 10:25:00,29.31,29.33,29.25,29.25,158400.0,16.9685,16.98,16.9337,16.9337,158400.0
2005-10-07 10:30:00,29.25,29.28,29.25,29.27,186400.0,16.9337,16.9511,16.9337,16.9453,186400.0
2005-10-07 10:35:00,29.27,29.3,29.25,29.26,93400.0,16.9453,16.9627,16.9337,16.9395,93400.0
2005-10-07 10:40:00,29.27,29.27,29.24,29.25,120200.0,16.9453,16.9453,16.9279,16.9337,120200.0
2005-10-07 10:45:00,29.25,29.27,29.23,29.25,101400.0,16.9337,16.9453,16.9221,16.9337,101400.0
2005-10-07 10:50:00,29.25,29.28,29.23,29.25,177000.0,16.9337,16.9511,16.9221,16.9337,177000.0
2005-10-07 10:55:00,29.25,29.29,29.25,29.28,80800.0,16.9337,16.9569,16.9337,16.9511,80800.0
2005-10-07 11:00:00,29.27,29.28,29.25,29.28,105800.0,16.9453,16.9511,16.9337,16.9511,105800.0
2005-10-07 11:05:00,29.28,29.3,29.25,29.25,98200.0,16.9511,16.9627,16.9337,16.9337,98200.0
2005-10-07 11:10:00,29.25,29.27,29.24,29.24,63400.0,16.9337,16.9453,16.9279,16.9279,63400.0
2005-10-07 11:15:00,29.24,29.27,29.24,29.25,63000.0,16.9279,16.9453,16.9279,16.9337,63000.0
2005-10-07 11:20:00,29.25,29.3,29.25,29.3,54400.0,16.9337,16.9627,16.9337,16.9627,54400.0
2005-10-07 11:25:00,29.29,29.31,29.26,29.26,45800.0,16.9569,16.9685,16.9395,16.9395,45800.0
2005-10-07 11:30:00,29.26,29.27,29.25,29.25,51800.0,16.9395,16.9453,16.9337,16.9337,51800.0
2005-10-07 11:35:00,29.25,29.28,29.24,29.26,113600.0,16.9337,16.9511,16.9279,16.9395,113600.0
2005-10-07 11:40:00,29.27,29.28,29.25,29.27,35000.0,16.9453,16.9511,16.9337,16.9453,35000.0
2005-10-07 11:45:00,29.28,29.28,29.25,29.27,71200.0,16.9511,16.9511,16.9337,16.9453,71200.0
2005-10-07 11:50:00,29.27,29.31,29.25,29.31,65800.0,16.9453,16.9685,16.9337,16.9685,65800.0
2005-10-07 11:55:00,29.31,29.33,29.28,29.28,72400.0,16.9685,16.98,16.9511,16.9511,72400.0
2005-10-07 12:00:00,29.28,29.3,29.27,29.29,41200.0,16.9511,16.9627,16.9453,16.9569,41200.0
2005-10-07 12:05:00,29.29,29.3,29.25,29.29,57800.0,16.9569,16.9627,16.9337,16.9569,57800.0
2005-10-07 12:10:00,29.29,29.31,29.28,29.28,34200.0,16.9569,16.9685,16.9511,16.9511,34200.0
2005-10-07 12:15:00,29.28,29.28,29.25,29.25,35800.0,16.9511,16.9511,16.9337,16.9337,35800.0
2005-10-07 12:20:00,29.25,29.27,29.25,29.27,98400.0,16.9337,16.9453,16.9337,16.9453,98400.0
2005-10-07 12:25:00,29.27,29.28,29.27,29.28,56000.0,16.9453,16.9511,16.9453,16.9511,56000.0
2005-10-07 12:30:00,29.28,29.28,29.26,29.26,60000.0,16.9511,16.9511,16.9395,16.9395,60000.0
2005-10-07 12:35:00,29.26,29.27,29.25,29.27,61400.0,16.9395,16.9453,16.9337,16.9453,61400.0
2005-10-07 12:40:00,29.26,29.27,29.25,29.25,53000.0,16.9395,16.9453,16.9337,16.9337,53000.0
2005-10-07 12:45:00,29.25,29.26,29.25,29.25,128400.0,16.9337,16.9395,16.9337,16.9337,128400.0
2005-10-07 12:50:00,29.25,29.25,29.25,29.25,58400.0,16.9337,16.9337,16.9337,16.9337,58400.0
2005-10-07 12:55:00,29.25,29.26,29.25,29.25,103800.0,16.9337,16.9395,16.9337,16.9337,103800.0
2005-10-07 13:00:00,29.25,29.25,29.21,29.23,105200.0,16.9337,16.9337,16.9106,16.9221,105200.0
2005-10-07 13:05:00,29.23,29.25,29.23,29.25,28400.0,16.9221,16.9337,16.9221,16.9337,28400.0
2005-10-07 13:10:00,29.25,29.28,29.25,29.27,27000.0,16.9337,16.9511,16.9337,16.9453,27000.0
2005-10-07 13:15:00,29.27,29.28,29.25,29.25,20400.0,16.9453,16.9511,16.9337,16.9337,20400.0
2005-10-07 13:20:00,29.25,29.28,29.25,29.27,27600.0,16.9337,16.9511,16.9337,16.9453,27600.0
2005-10-07 13:25:00,29.27,29.29,29.26,29.26,64200.0,16.9453,16.9569,16.9395,16.9395,64200.0
2005-10-07 13:30:00,29.26,29.28,29.26,29.27,45600.0,16.9395,16.9511,16.9395,16.9453,45600.0
2005-10-07 13:35:00,29.27,29.28,29.26,29.26,14600.0,16.9453,16.9511,16.9395,16.9395,14600.0
2005-10-07 13:40:00,29.26,29.28,29.26,29.27,62800.0,16.9395,16.9511,16.9395,16.9453,62800.0
2005-10-07 13:45:00,29.27,29.29,29.27,29.27,52600.0,16.9453,16.9569,16.9453,16.9453,52600.0
2005-10-07 13:50:00,29.27,29.27,29.25,29.25,51800.0,16.9453,16.9453,16.9337,16.9337,51800.0
2005-10-07 13:55:00,29.25,29.25,29.23,29.25,81200.0,16.9337,16.9337,16.9221,16.9337,81200.0
2005-10-07 14:00:00,29.25,29.25,29.22,29.22,73800.0,16.9337,16.9337,16.9164,16.9164,73800.0
2005-10-07 14:05:00,29.21,29.21,29.16,29.19,115400.0,16.9106,16.9106,16.8816,16.899,115400.0
2005-10-07 14:10:00,29.19,29.21,29.18,29.21,82200.0,16.899,16.9106,16.8932,16.9106,82200.0
2005-10-07 14:15:00,29.21,29.21,29.18,29.19,47000.0,16.9106,16.9106,16.8932,16.899,47000.0
2005-10-07 14:20:00,29.19,29.22,29.18,29.22,83400.0,16.899,16.9164,16.8932,16.9164,83400.0
2005-10-07 14:25:00,29.22,29.22,29.19,29.2,36800.0,16.9164,16.9164,16.899,16.9048,36800.0
2005-10-07 14:30:00,29.2,29.22,29.2,29.21,28600.0,16.9048,16.9164,16.9048,16.9106,28600.0
2005-10-07 14:35:00,29.21,29.23,29.21,29.22,76600.0,16.9106,16.9221,16.9106,16.9164,76600.0
2005-10-07 14:40:00,29.22,29.27,29.22,29.27,106600.0,16.9164,16.9453,16.9164,16.9453,106600.0
2005-10-07 14:45:00,29.26,29.27,29.25,29.26,69200.0,16.9395,16.9453,16.9337,16.9395,69200.0
2005-10-07 14:50:00,29.27,29.28,29.25,29.25,88800.0,16.9453,16.9511,16.9337,16.9337,88800.0
2005-10-07 14:55:00,29.25,29.25,29.2,29.22,67800.0,16.9337,16.9337,16.9048,16.9164,67800.0
2005-10-07 15:00:00,29.22,29.25,29.21,29.24,89600.0,16.9164,16.9337,16.9106,16.9279,89600.0
2005-10-07 15:05:00,29.24,29.24,29.2,29.24,53800.0,16.9279,16.9279,16.9048,16.9279,53800.0
2005-10-07 15:10:00,29.24,29.25,29.21,29.23,41200.0,16.9279,16.9337,16.9106,16.9221,41200.0
2005-10-07 15:15:00,29.23,29.25,29.23,29.24,48800.0,16.9221,16.9337,16.9221,16.9279,48800.0
2005-10-07 15:20:00,29.24,29.25,29.23,29.25,46200.0,16.9279,16.9337,16.9221,16.9337,46200.0
2005-10-07 15:25:00,29.24,29.25,29.23,29.23,137200.0,16.9279,16.9337,16.9221,16.9221,137200.0
2005-10-07 15:30:00,29.24,29.25,29.23,29.24,61200.0,16.9279,16.9337,16.9221,16.9279,61200.0
2005-10-07 15:35:00,29.24,29.25,29.23,29.23,43400.0,16.9279,16.9337,16.9221,16.9221,43400.0
2005-10-07 15:40:00,29.24,29.25,29.23,29.24,68600.0,16.9279,16.9337,16.9221,16.9279,68600.0
2005-10-07 15:45:00,29.24,29.28,29.23,29.28,146600.0,16.9279,16.9511,16.9221,16.9511,146600.0
2005-10-07 15:50:00,29.28,29.3,29.28,29.28,96600.0,16.9511,16.9627,16.9511,16.9511,96600.0
2005-10-07 15:55:00,29.28,29.29,29.27,29.28,154200.0,16.9511,16.9569,16.9453,16.9511,154200.0
2005-10-10 09:30:00,29.26,29.27,29.21,29.27,101200.0,16.9395,16.9453,16.9106,16.9453,101200.0
2005-10-10 09:35:00,29.28,29.28,29.25,29.25,57000.0,16.9511,16.9511,16.9337,16.9337,57000.0
2005-10-10 09:40:00,29.25,29.28,29.21,29.22,102600.0,16.9337,16.9511,16.9106,16.9164,102600.0
2005-10-10 09:45:00,29.21,29.21,29.18,29.2,98400.0,16.9106,16.9106,16.8932,16.9048,98400.0
2005-10-10 09:50:00,29.2,29.2,29.18,29.19,97400.0,16.9048,16.9048,16.8932,16.899,97400.0
2005-10-10 09:55:00,29.18,29.2,29.18,29.18,70800.0,16.8932,16.9048,16.8932,16.8932,70800.0
2005-10-10 10:00:00,29.18,29.18,29.02,29.05,199200.0,16.8932,16.8932,16.8006,16.8179,199200.0
2005-10-10 10:05:00,29.05,29.2,29.05,29.18,142000.0,16.8179,16.9048,16.8179,16.8932,142000.0
2005-10-10 10:10:00,29.18,29.18,29.13,29.15,122000.0,16.8932,16.8932,16.8643,16.8758,122000.0
2005-10-10 10:15:00,29.15,29.17,29.13,29.15,67600.0,16.8758,16.8874,16.8643,16.8758,67600.0
2005-10-10 10:20:00,29.14,29.21,29.14,29.18,84200.0,16.87,16.9106,16.87,16.8932,84200.0
2005-10-10 10:25:00,29.18,29.2,29.16,29.17,63600.0,16.8932,16.9048,16.8816,16.8874,63600.0
2005-10-10 10:30:00,29.17,29.2,29.16,29.16,64200.0,16.8874,16.9048,16.8816,16.8816,64200.0
2005-10-10 10:35:00,29.16,29.17,29.14,29.15,45400.0,16.8816,16.8874,16.87,16.8758,45400.0
2005-10-10 10:40:00,29.16,29.18,29.15,29.18,55000.0,16.8816,16.8932,16.8758,16.8932,55000.0
2005-10-10 10:45:00,29.18,29.23,29.18,29.2,117000.0,16.8932,16.9221,16.8932,16.9048,117000.0
2005-10-10 10:50:00,29.19,29.22,29.18,29.22,56200.0,16.899,16.9164,16.8932,16.9164,56200.0
2005-10-10 10:55:00,29.22,29.23,29.2,29.22,66800.0,16.9164,16.9221,16.9048,16.9164,66800.0
2005-10-10 11:00:00,29.22,29.23,29.2,29.22,93200.0,16.9164,16.9221,16.9048,16.9164,93200.0
2005-10-10 11:05:00,29.22,29.24,29.22,29.23,63800.0,16.9164,16.9279,16.9164,16.9221,63800.0
2005-10-10 11:10:00,29.23,29.23,29.2,29.22,76000.0,16.9221,16.9221,16.9048,16.9164,76000.0
2005-10-10 11:15:00,29.22,29.22,29.18,29.18,97200.0,16.9164,16.9164,16.8932,16.8932,97200.0
2005-10-10 11:20:00,29.18,29.2,29.18,29.2,50600.0,16.8932,16.9048,16.8932,16.9048,50600.0
2005-10-10 11:25:00,29.2,29.22,29.18,29.21,138400.0,16.9048,16.9164,16.8932,16.9106,138400.0
2005-10-10 11:30:00,29.21,29.23,29.18,29.18,122400.0,16.9106,16.9221,16.8932,16.8932,122400.0
2005-10-10 11:35:00,29.18,29.18,29.15,29.15,67800.0,16.8932,16.8932,16.8758,16.8758,67800.0
2005-10-10 11:40:00,29.16,29.17,29.14,29.14,186800.0,16.8816,16.8874,16.87,16.87,186800.0
2005-10-10 11:45:00,29.14,29.15,29.14,29.15,78400.0,16.87,16.8758,16.87,16.8758,78400.0
2005-10-10 11:50:00,29.15,29.17,29.13,29.14,82400.0,16.8758,16.8874,16.8643,16.87,82400.0
2005-10-10 11:55:00,29.14,29.15,29.14,29.15,60400.0,16.87,16.8758,16.87,16.8758,60400.0
2005-10-10 12:00:00,29.15,29.17,29.15,29.15,137200.0,16.8758,16.8874,16.8758,16.8758,137200.0
2005-10-10 12:05:00,29.15,29.18,29.14,29.18,156800.0,16.8758,16.8932,16.87,16.8932,156800.0
2005-10-10 12:10:00,29.18,29.19,29.16,29.16,90800.0,16.8932,16.899,16.8816,16.8816,90800.0
2005-10-10 12:15:00,29.16,29.17,29.15,29.16,60600.0,16.8816,16.8874,16.8758,16.8816,60600.0
2005-10-10 12:20:00,29.16,29.19,29.16,29.18,145400.0,16.8816,16.899,16.8816,16.8932,145400.0
2005-10-10 12:25:00,29.19,29.19,29.15,29.18,181000.0,16.899,16.899,16.8758,16.8932,181000.0
2005-10-10 12:30:00,29.18,29.18,29.17,29.18,25800.0,16.8932,16.8932,16.8874,16.8932,25800.0
2005-10-10 12:35:00,29.17,29.2,29.15,29.2,120200.0,16.8874,16.9048,16.8758,16.9048,120200.0
2005-10-10 12:40:00,29.2,29.22,29.2,29.21,37400.0,16.9048,16.9164,16.9048,16.9106,37400.0
2005-10-10 12:45:00,29.21,29.22,29.18,29.19,114200.0,16.9106,16.9164,16.8932,16.899,114200.0
2005-10-10 12:50:00,29.19,29.24,29.18,29.23,281400.0,16.899,16.9279,16.8932,16.9221,281400.0
2005-10-10 12:55:00,29.23,29.25,29.22,29.23,64000.0,16.9221,16.9337,16.9164,16.9221,64000.0
2005-10-10 13:00:00,29.23,29.23,29.2,29.21,100600.0,16.9221,16.9221,16.9048,16.9106,100600.0
2005-10-10 13:05:00,29.21,29.22,29.21,29.22,50600.0,16.9106,16.9164,16.9106,16.9164,50600.0
2005-10-10 13:10:00,29.22,29.24,29.22,29.23,90600.0,16.9164,16.9279,16.9164,16.9221,90600.0
2005-10-10 13:15:00,29.23,29.24,29.22,29.22,121600.0,16.9221,16.9279,16.9164,16.9164,121600.0
2005-10-10 13:20:00,29.22,29.23,29.2,29.21,83000.0,16.9164,16.9221,16.9048,16.9106,83000.0
2005-10-10 13:25:00,29.21,29.23,29.21,29.23,84000.0,16.9106,16.9221,16.9106,16.9221,84000.0
2005-10-10 13:30:00,29.23,29.23,29.22,29.23,65400.0,16.9221,16.9221,16.9164,16.9221,65400.0
2005-10-10 13:35:00,29.23,29.23,29.22,29.23,46200.0,16.9221,16.9221,16.9164,16.9221,46200.0
2005-10-10 13:40:00,29.23,29.23,29.22,29.22,67000.0,16.9221,16.9221,16.9164,16.9164,67000.0
2005-10-10 13:45:00,29.22,29.22,29.18,29.21,98600.0,16.9164,16.9164,16.8932,16.9106,98600.0
2005-10-10 13:50:00,29.21,29.21,29.18,29.19,66000.0,16.9106,16.9106,16.8932,16.899,66000.0
2005-10-10 13:55:00,29.19,29.2,29.19,29.2,53200.0,16.899,16.9048,16.899,16.9048,53200.0
2005-10-10 14:00:00,29.2,29.2,29.18,29.19,52000.0,16.9048,16.9048,16.8932,16.899,52000.0
2005-10-10 14:05:00,29.19,29.2,29.18,29.18,85400.0,16.899,16.9048,16.8932,16.8932,85400.0
2005-10-10 14:10:00,29.18,29.18,29.18,29.18,32800.0,16.8932,16.8932,16.8932,16.8932,32800.0
2005-10-10 14:15:00,29.18,29.18,29.13,29.14,195800.0,16.8932,16.8932,16.8643,16.87,195800.0
2005-10-10 14:20:00,29.14,29.15,29.11,29.11,89200.0,16.87,16.8758,16.8527,16.8527,89200.0
2005-10-10 14:25:00,29.11,29.12,29.1,29.1,138800.0,16.8527,16.8585,16.8469,16.8469,138800.0
2005-10-10 14:30:00,29.1,29.11,29.1,29.11,145400.0,16.8469,16.8527,16.8469,16.8527,145400.0
2005-10-10 14:35:00,29.11,29.11,29.06,29.07,98600.0,16.8527,16.8527,16.8237,16.8295,98600.0
2005-10-10 14:40:00,29.06,29.06,29.05,29.06,144000.0,16.8237,16.8237,16.8179,16.8237,144000.0
2005-10-10 14:45:00,29.06,29.08,29.05,29.05,129000.0,16.8237,16.8353,16.8179,16.8179,129000.0
2005-10-10 14:50:00,29.05,29.06,29.03,29.05,259000.0,16.8179,16.8237,16.8064,16.8179,259000.0
2005-10-10 14:55:00,29.05,29.09,29.05,29.07,132400.0,16.8179,16.8411,16.8179,16.8295,132400.0
2005-10-10 15:00:00,29.07,29.07,29.06,29.06,65800.0,16.8295,16.8295,16.8237,16.8237,65800.0
2005-10-10 15:05:00,29.07,29.09,29.06,29.07,107000.0,16.8295,16.8411,16.8237,16.8295,107000.0
2005-10-10 15:10:00,29.07,29.09,29.06,29.06,67400.0,16.8295,16.8411,16.8237,16.8237,67400.0
2005-10-10 15:15:00,29.06,29.06,29.03,29.03,244000.0,16.8237,16.8237,16.8064,16.8064,244000.0
2005-10-10 15:20:00,29.03,29.04,29.0,29.0,170600.0,16.8064,16.8121,16.789,16.789,170600.0
2005-10-10 15:25:00,29.01,29.02,28.99,28.99,359200.0,16.7948,16.8006,16.7832,16.7832,359200.0
2005-10-10 15:30:00,28.99,29.0,28.95,29.0,221800.0,16.7832,16.789,16.76,16.789,221800.0
2005-10-10 15:35:00,29.0,29.03,28.96,29.02,326400.0,16.789,16.8064,16.7658,16.8006,326400.0
2005-10-10 15:40:00,29.03,29.03,28.96,28.97,279600.0,16.8064,16.8064,16.7658,16.7716,279600.0
2005-10-10 15:45:00,28.97,28.98,28.93,28.93,294800.0,16.7716,16.7774,16.7485,16.7485,294800.0
2005-10-10 15:50:00,28.93,28.94,28.92,28.93,294200.0,16.7485,16.7543,16.7427,16.7485,294200.0
2005-10-10 15:55:00,28.93,28.95,28.93,28.93,417000.0,16.7485,16.76,16.7485,16.7485,417000.0
2005-10-11 09:30:00,28.95,28.99,28.93,28.99,190800.0,16.76,16.7832,16.7485,16.7832,190800.0
2005-10-11 09:35:00,28.98,28.98,28.95,28.95,86000.0,16.7774,16.7774,16.76,16.76,86000.0
2005-10-11 09:40:00,28.95,28.99,28.95,28.99,132200.0,16.76,16.7832,16.76,16.7832,132200.0
2005-10-11 09:45:00,28.99,29.04,28.99,29.02,157800.0,16.7832,16.8121,16.7832,16.8006,157800.0
2005-10-11 09:50:00,29.02,29.03,29.0,29.02,85000.0,16.8006,16.8064,16.789,16.8006,85000.0
2005-10-11 09:55:00,29.02,29.02,28.99,29.02,141800.0,16.8006,16.8006,16.7832,16.8006,141800.0
2005-10-11 10:00:00,29.0,29.03,29.0,29.0,128200.0,16.789,16.8064,16.789,16.789,128200.0
2005-10-11 10:05:00,29.0,29.03,29.0,29.0,78800.0,16.789,16.8064,16.789,16.789,78800.0
2005-10-11 10:10:00,29.0,29.0,28.98,28.98,222200.0,16.789,16.789,16.7774,16.7774,222200.0
2005-10-11 10:15:00,28.98,29.0,28.98,29.0,48200.0,16.7774,16.789,16.7774,16.789,48200.0
2005-10-11 10:20:00,29.0,29.01,28.98,29.01,34800.0,16.789,16.7948,16.7774,16.7948,34800.0
2005-10-11 10:25:00,29.02,29.04,29.0,29.0,110000.0,16.8006,16.8121,16.789,16.789,110000.0
2005-10-11 10:30:00,29.0,29.04,29.0,29.03,98200.0,16.789,16.8121,16.789,16.8064,98200.0
2005-10-11 10:35:00,29.03,29.03,28.99,28.99,157200.0,16.8064,16.8064,16.7832,16.7832,157200.0
2005-10-11 10:40:00,28.99,29.02,28.98,28.98,195200.0,16.7832,16.8006,16.7774,16.7774,195200.0
2005-10-11 10:45:00,28.98,29.0,28.98,28.99,67400.0,16.7774,16.789,16.7774,16.7832,67400.0
2005-10-11 10:50:00,29.0,29.0,28.96,28.97,189400.0,16.789,16.789,16.7658,16.7716,189400.0
2005-10-11 10:55:00,28.96,28.98,28.94,28.97,134200.0,16.7658,16.7774,16.7543,16.7716,134200.0
2005-10-11 11:00:00,28.97,28.97,28.95,28.95,82200.0,16.7716,16.7716,16.76,16.76,82200.0
2005-10-11 11:05:00,28.95,28.99,28.94,28.98,118600.0,16.76,16.7832,16.7543,16.7774,118600.0
2005-10-11 11:10:00,28.98,28.98,28.89,28.91,59000.0,16.7774,16.7774,16.7253,16.7369,59000.0
2005-10-11 11:15:00,28.91,28.99,28.9,28.99,169000.0,16.7369,16.7832,16.7311,16.7832,169000.0
2005-10-11 11:20:00,28.99,28.99,28.97,28.98,102200.0,16.7832,16.7832,16.7716,16.7774,102200.0
2005-10-11 11:25:00,28.97,28.97,28.93,28.96,97800.0,16.7716,16.7716,16.7485,16.7658,97800.0
2005-10-11 11:30:00,28.96,28.97,28.95,28.95,58800.0,16.7658,16.7716,16.76,16.76,58800.0
2005-10-11 11:35:00,28.95,28.97,28.95,28.95,52600.0,16.76,16.7716,16.76,16.76,52600.0
2005-10-11 11:40:00,28.96,28.98,28.95,28.95,77600.0,16.7658,16.7774,16.76,16.76,77600.0
2005-10-11 11:45:00,28.95,28.97,28.95,28.96,58600.0,16.76,16.7716,16.76,16.7658,58600.0
2005-10-11 11:50:00,28.96,28.98,28.95,28.98,57800.0,16.7658,16.7774,16.76,16.7774,57800.0
2005-10-11 11:55:00,28.98,29.0,28.97,29.0,173400.0,16.7774,16.789,16.7716,16.789,173400.0
2005-10-11 12:00:00,29.0,29.0,28.99,29.0,215000.0,16.789,16.789,16.7832,16.789,215000.0
2005-10-11 12:05:00,29.0,29.0,28.98,28.99,85000.0,16.789,16.789,16.7774,16.7832,85000.0
2005-10-11 12:10:00,29.0,29.0,28.97,28.98,88000.0,16.789,16.789,16.7716,16.7774,88000.0
2005-10-11 12:15:00,28.98,28.98,28.96,28.96,31400.0,16.7774,16.7774,16.7658,16.7658,31400.0
2005-10-11 12:20:00,28.95,28.95,28.94,28.95,52400.0,16.76,16.76,16.7543,16.76,52400.0
2005-10-11 12:25:00,28.95,28.96,28.95,28.95,131200.0,16.76,16.7658,16.76,16.76,131200.0
2005-10-11 12:30:00,28.95,28.96,28.95,28.96,126800.0,16.76,16.7658,16.76,16.7658,126800.0
2005-10-11 12:35:00,28.96,29.0,28.95,29.0,76400.0,16.7658,16.789,16.76,16.789,76400.0
2005-10-11 12:40:00,29.0,29.02,28.99,29.0,134000.0,16.789,16.8006,16.7832,16.789,134000.0
2005-10-11 12:45:00,29.0,29.0,28.99,29.0,70000.0,16.789,16.789,16.7832,16.789,70000.0
2005-10-11 12:50:00,29.0,29.0,28.99,28.99,52400.0,16.789,16.789,16.7832,16.7832,52400.0
2005-10-11 12:55:00,29.0,29.0,28.98,28.98,74800.0,16.789,16.789,16.7774,16.7774,74800.0
2005-10-11 13:00:00,28.98,28.98,28.97,28.98,37800.0,16.7774,16.7774,16.7716,16.7774,37800.0
2005-10-11 13:05:00,28.98,28.99,28.98,28.98,49400.0,16.7774,16.7832,16.7774,16.7774,49400.0
2005-10-11 13:10:00,28.98,29.02,28.98,29.01,132800.0,16.7774,16.8006,16.7774,16.7948,132800.0
2005-10-11 13:15:00,29.02,29.02,29.0,29.0,128200.0,16.8006,16.8006,16.789,16.789,128200.0
2005-10-11 13:20:00,29.0,29.01,29.0,29.01,72200.0,16.789,16.7948,16.789,16.7948,72200.0
2005-10-11 13:25:00,29.02,29.02,29.0,29.0,50200.0,16.8006,16.8006,16.789,16.789,50200.0
2005-10-11 13:30:00,29.0,29.0,29.0,29.0,135200.0,16.789,16.789,16.789,16.789,135200.0
2005-10-11 13:35:00,29.0,29.01,28.99,28.99,50000.0,16.789,16.7948,16.7832,16.7832,50000.0
2005-10-11 13:40:00,29.0,29.0,28.99,28.99,77000.0,16.789,16.789,16.7832,16.7832,77000.0
2005-10-11 13:45:00,28.99,29.0,28.99,28.99,103000.0,16.7832,16.789,16.7832,16.7832,103000.0
2005-10-11 13:50:00,28.99,29.0,28.99,29.0,34200.0,16.7832,16.789,16.7832,16.789,34200.0
2005-10-11 13:55:00,28.99,29.0,28.95,28.98,96800.0,16.7832,16.789,16.76,16.7774,96800.0
2005-10-11 14:00:00,28.98,28.98,28.93,28.97,108200.0,16.7774,16.7774,16.7485,16.7716,108200.0
2005-10-11 14:05:00,28.97,28.99,28.92,28.98,163800.0,16.7716,16.7832,16.7427,16.7774,163800.0
2005-10-11 14:10:00,28.98,29.11,28.97,29.09,221000.0,16.7774,16.8527,16.7716,16.8411,221000.0
2005-10-11 14:15:00,29.09,29.11,29.04,29.04,125600.0,16.8411,16.8527,16.8121,16.8121,125600.0
2005-10-11 14:20:00,29.04,29.1,29.04,29.1,37600.0,16.8121,16.8469,16.8121,16.8469,37600.0
2005-10-11 14:25:00,29.1,29.11,29.03,29.03,108600.0,16.8469,16.8527,16.8064,16.8064,108600.0
2005-10-11 14:30:00,29.03,29.03,29.0,29.0,46600.0,16.8064,16.8064,16.789,16.789,46600.0
2005-10-11 14:35:00,29.0,29.0,28.99,28.99,159000.0,16.789,16.789,16.7832,16.7832,159000.0
2005-10-11 14:40:00,28.98,28.99,28.97,28.97,100400.0,16.7774,16.7832,16.7716,16.7716,100400.0
2005-10-11 14:45:00,28.97,28.97,28.96,28.97,341400.0,16.7716,16.7716,16.7658,16.7716,341400.0
2005-10-11 14:50:00,28.96,28.98,28.96,28.97,257400.0,16.7658,16.7774,16.7658,16.7716,257400.0
2005-10-11 14:55:00,28.97,28.97,28.9,28.93,134800.0,16.7716,16.7716,16.7311,16.7485,134800.0
2005-10-11 15:00:00,28.92,28.99,28.92,28.95,158800.0,16.7427,16.7832,16.7427,16.76,158800.0
2005-10-11 15:05:00,28.94,28.96,28.93,28.95,51600.0,16.7543,16.7658,16.7485,16.76,51600.0
2005-10-11 15:10:00,28.95,28.99,28.95,28.98,102800.0,16.76,16.7832,16.76,16.7774,102800.0
2005-10-11 15:15:00,28.98,28.98,28.95,28.95,147600.0,16.7774,16.7774,16.76,16.76,147600.0
2005-10-11 15:20:00,28.96,28.96,28.89,28.89,136600.0,16.7658,16.7658,16.7253,16.7253,136600.0
2005-10-11 15:25:00,28.88,28.91,28.88,28.9,120600.0,16.7195,16.7369,16.7195,16.7311,120600.0
2005-10-11 15:30:00,28.91,28.93,28.9,28.91,318200.0,16.7369,16.7485,16.7311,16.7369,318200.0
2005-10-11 15:35:00,28.92,28.92,28.91,28.91,47400.0,16.7427,16.7427,16.7369,16.7369,47400.0
2005-10-11 15:40:00,28.91,28.92,28.91,28.92,497800.0,16.7369,16.7427,16.7369,16.7427,497800.0
2005-10-11 15:45:00,28.92,28.96,28.92,28.92,133400.0,16.7427,16.7658,16.7427,16.7427,133400.0
2005-10-11 15:50:00,28.92,28.93,28.9,28.9,94800.0,16.7427,16.7485,16.7311,16.7311,94800.0
2005-10-11 15:55:00,28.9,28.92,28.9,28.92,165800.0,16.7311,16.7427,16.7311,16.7427,165800.0
2005-10-12 09:30:00,28.93,28.95,28.93,28.93,166400.0,16.7485,16.76,16.7485,16.7485,166400.0
2005-10-12 09:35:00,28.94,29.04,28.93,29.04,136200.0,16.7543,16.8121,16.7485,16.8121,136200.0
2005-10-12 09:40:00,29.04,29.04,29.0,29.03,133000.0,16.8121,16.8121,16.789,16.8064,133000.0
2005-10-12 09:45:00,29.03,29.13,29.02,29.13,193000.0,16.8064,16.8643,16.8006,16.8643,193000.0
2005-10-12 09:50:00,29.13,29.16,29.09,29.15,68000.0,16.8643,16.8816,16.8411,16.8758,68000.0
2005-10-12 09:55:00,29.16,29.18,29.12,29.16,98800.0,16.8816,16.8932,16.8585,16.8816,98800.0
2005-10-12 10:00:00,29.17,29.18,29.1,29.11,73000.0,16.8874,16.8932,16.8469,16.8527,73000.0
2005-10-12 10:05:00,29.11,29.11,29.06,29.06,125400.0,16.8527,16.8527,16.8237,16.8237,125400.0
2005-10-12 10:10:00,29.06,29.08,29.04,29.04,167400.0,16.8237,16.8353,16.8121,16.8121,167400.0
2005-10-12 10:15:00,29.04,29.09,29.04,29.09,115600.0,16.8121,16.8411,16.8121,16.8411,115600.0
2005-10-12 10:20:00,29.09,29.09,29.02,29.02,112800.0,16.8411,16.8411,16.8006,16.8006,112800.0
2005-10-12 10:25:00,29.01,29.08,29.0,29.06,104200.0,16.7948,16.8353,16.789,16.8237,104200.0
2005-10-12 10:30:00,29.06,29.06,29.01,29.03,193000.0,16.8237,16.8237,16.7948,16.8064,193000.0
2005-10-12 10:35:00,29.03,29.04,29.0,29.0,91400.0,16.8064,16.8121,16.789,16.789,91400.0
2005-10-12 10:40:00,29.0,29.06,29.0,29.05,120800.0,16.789,16.8237,16.789,16.8179,120800.0
2005-10-12 10:45:00,29.05,29.08,29.03,29.03,71200.0,16.8179,16.8353,16.8064,16.8064,71200.0
2005-10-12 10:50:00,29.03,29.03,29.0,29.0,127000.0,16.8064,16.8064,16.789,16.789,127000.0
2005-10-12 10:55:00,29.0,29.03,29.0,29.03,150200.0,16.789,16.8064,16.789,16.8064,150200.0
2005-10-12 11:00:00,29.03,29.04,29.0,29.0,74600.0,16.8064,16.8121,16.789,16.789,74600.0
2005-10-12 11:05:00,29.0,29.03,29.0,29.03,105200.0,16.789,16.8064,16.789,16.8064,105200.0
2005-10-12 11:10:00,29.03,29.08,29.03,29.05,105200.0,16.8064,16.8353,16.8064,16.8179,105200.0
2005-10-12 11:15:00,29.05,29.07,29.01,29.06,49800.0,16.8179,16.8295,16.7948,16.8237,49800.0
2005-10-12 11:20:00,29.07,29.07,29.03,29.03,44000.0,16.8295,16.8295,16.8064,16.8064,44000.0
2005-10-12 11:25:00,29.03,29.05,29.03,29.04,115200.0,16.8064,16.8179,16.8064,16.8121,115200.0
2005-10-12 11:30:00,29.04,29.06,29.03,29.06,39400.0,16.8121,16.8237,16.8064,16.8237,39400.0
2005-10-12 11:35:00,29.06,29.06,29.01,29.02,191200.0,16.8237,16.8237,16.7948,16.8006,191200.0
2005-10-12 11:40:00,29.01,29.02,29.0,29.0,47400.0,16.7948,16.8006,16.789,16.789,47400.0
2005-10-12 11:45:00,29.0,29.03,29.0,29.0,69400.0,16.789,16.8064,16.789,16.789,69400.0
2005-10-12 11:50:00,29.0,29.03,29.0,29.01,94400.0,16.789,16.8064,16.789,16.7948,94400.0
2005-10-12 11:55:00,29.0,29.01,28.98,28.98,128400.0,16.789,16.7948,16.7774,16.7774,128400.0
2005-10-12 12:00:00,28.99,28.99,28.96,28.97,295400.0,16.7832,16.7832,16.7658,16.7716,295400.0
2005-10-12 12:05:00,28.97,29.02,28.97,29.0,136800.0,16.7716,16.8006,16.7716,16.789,136800.0
2005-10-12 12:10:00,29.0,29.01,29.0,29.0,71000.0,16.789,16.7948,16.789,16.789,71000.0
2005-10-12 12:15:00,29.0,29.06,29.0,29.03,140600.0,16.789,16.8237,16.789,16.8064,140600.0
2005-10-12 12:20:00,29.04,29.04,29.01,29.02,31600.0,16.8121,16.8121,16.7948,16.8006,31600.0
2005-10-12 12:25:00,29.01,29.02,29.0,29.0,143200.0,16.7948,16.8006,16.789,16.789,143200.0
2005-10-12 12:30:00,29.0,29.02,29.0,29.02,80400.0,16.789,16.8006,16.789,16.8006,80400.0
2005-10-12 12:35:00,29.02,29.03,29.0,29.0,25200.0,16.8006,16.8064,16.789,16.789,25200.0
2005-10-12 12:40:00,29.0,29.02,29.0,29.0,70800.0,16.789,16.8006,16.789,16.789,70800.0
2005-10-12 12:45:00,29.0,29.0,28.98,28.98,138200.0,16.789,16.789,16.7774,16.7774,138200.0
2005-10-12 12:50:00,28.98,29.0,28.98,28.99,80200.0,16.7774,16.789,16.7774,16.7832,80200.0
2005-10-12 12:55:00,28.99,29.0,28.98,28.99,43200.0,16.7832,16.789,16.7774,16.7832,43200.0
2005-10-12 13:00:00,29.0,29.0,28.98,28.98,55000.0,16.789,16.789,16.7774,16.7774,55000.0
2005-10-12 13:05:00,28.99,29.0,28.98,29.0,45400.0,16.7832,16.789,16.7774,16.789,45400.0
2005-10-12 13:10:00,29.0,29.0,28.98,28.98,157600.0,16.789,16.789,16.7774,16.7774,157600.0
2005-10-12 13:15:00,28.98,29.02,28.97,29.02,78200.0,16.7774,16.8006,16.7716,16.8006,78200.0
2005-10-12 13:20:00,29.03,29.05,29.02,29.02,55000.0,16.8064,16.8179,16.8006,16.8006,55000.0
2005-10-12 13:25:00,29.01,29.01,28.98,28.98,93200.0,16.7948,16.7948,16.7774,16.7774,93200.0
2005-10-12 13:30:00,28.98,28.98,28.95,28.95,116800.0,16.7774,16.7774,16.76,16.76,116800.0
2005-10-12 13:35:00,28.95,28.99,28.94,28.98,105600.0,16.76,16.7832,16.7543,16.7774,105600.0
2005-10-12 13:40:00,28.98,28.98,28.95,28.95,129600.0,16.7774,16.7774,16.76,16.76,129600.0
2005-10-12 13:45:00,28.95,28.96,28.92,28.92,137400.0,16.76,16.7658,16.7427,16.7427,137400.0
2005-10-12 13:50:00,28.92,28.93,28.91,28.93,110200.0,16.7427,16.7485,16.7369,16.7485,110200.0
2005-10-12 13:55:00,28.93,28.95,28.92,28.95,84600.0,16.7485,16.76,16.7427,16.76,84600.0
2005-10-12 14:00:00,28.94,28.99,28.92,28.98,110400.0,16.7543,16.7832,16.7427,16.7774,110400.0
2005-10-12 14:05:00,28.99,28.99,28.96,28.96,56200.0,16.7832,16.7832,16.7658,16.7658,56200.0
2005-10-12 14:10:00,28.95,28.95,28.88,28.89,103400.0,16.76,16.76,16.7195,16.7253,103400.0
2005-10-12 14:15:00,28.89,28.91,28.87,28.91,72000.0,16.7253,16.7369,16.7137,16.7369,72000.0
2005-10-12 14:20:00,28.91,28.91,28.85,28.86,107200.0,16.7369,16.7369,16.7022,16.7079,107200.0
2005-10-12 14:25:00,28.86,28.88,28.81,28.88,181200.0,16.7079,16.7195,16.679,16.7195,181200.0
2005-10-12 14:30:00,28.88,28.89,28.85,28.86,171800.0,16.7195,16.7253,16.7022,16.7079,171800.0
2005-10-12 14:35:00,28.86,28.92,28.86,28.9,80200.0,16.7079,16.7427,16.7079,16.7311,80200.0
2005-10-12 14:40:00,28.89,28.97,28.88,28.96,82400.0,16.7253,16.7716,16.7195,16.7658,82400.0
2005-10-12 14:45:00,28.95,28.95,28.92,28.93,73000.0,16.76,16.76,16.7427,16.7485,73000.0
2005-10-12 14:50:00,28.93,28.93,28.89,28.91,118200.0,16.7485,16.7485,16.7253,16.7369,118200.0
2005-10-12 14:55:00,28.9,28.92,28.88,28.89,100400.0,16.7311,16.7427,16.7195,16.7253,100400.0
2005-10-12 15:00:00,28.89,28.95,28.88,28.94,201400.0,16.7253,16.76,16.7195,16.7543,201400.0
2005-10-12 15:05:00,28.94,29.0,28.93,28.98,130400.0,16.7543,16.789,16.7485,16.7774,130400.0
2005-10-12 15:10:00,28.98,29.0,28.97,28.97,89200.0,16.7774,16.789,16.7716,16.7716,89200.0
2005-10-12 15:15:00,28.97,28.97,28.93,28.93,111200.0,16.7716,16.7716,16.7485,16.7485,111200.0
2005-10-12 15:20:00,28.93,29.02,28.93,29.02,145600.0,16.7485,16.8006,16.7485,16.8006,145600.0
2005-10-12 15:25:00,29.02,29.03,28.96,28.97,131000.0,16.8006,16.8064,16.7658,16.7716,131000.0
2005-10-12 15:30:00,28.97,28.98,28.92,28.97,183400.0,16.7716,16.7774,16.7427,16.7716,183400.0
2005-10-12 15:35:00,28.97,28.97,28.9,28.9,102600.0,16.7716,16.7716,16.7311,16.7311,102600.0
2005-10-12 15:40:00,28.9,28.93,28.9,28.93,139400.0,16.7311,16.7485,16.7311,16.7485,139400.0
2005-10-12 15:45:00,28.93,29.0,28.93,28.99,206600.0,16.7485,16.789,16.7485,16.7832,206600.0
2005-10-12 15:50:00,28.99,29.0,28.93,28.93,121200.0,16.7832,16.789,16.7485,16.7485,121200.0
2005-10-12 15:55:00,28.93,28.95,28.92,28.94,217200.0,16.7485,16.76,16.7427,16.7543,217200.0
2005-10-13 09:30:00,28.84,28.88,28.83,28.88,159400.0,16.6964,16.7195,16.6906,16.7195,159400.0
2005-10-13 09:35:00,28.92,28.98,28.84,28.97,92400.0,16.7427,16.7774,16.6964,16.7716,92400.0
2005-10-13 09:40:00,28.98,28.98,28.92,28.93,86200.0,16.7774,16.7774,16.7427,16.7485,86200.0
2005-10-13 09:45:00,28.93,28.99,28.93,28.96,140000.0,16.7485,16.7832,16.7485,16.7658,140000.0
2005-10-13 09:50:00,28.95,28.97,28.93,28.94,108400.0,16.76,16.7716,16.7485,16.7543,108400.0
2005-10-13 09:55:00,28.93,29.03,28.93,29.01,47000.0,16.7485,16.8064,16.7485,16.7948,47000.0
2005-10-13 10:00:00,29.01,29.05,28.98,29.05,85800.0,16.7948,16.8179,16.7774,16.8179,85800.0
2005-10-13 10:05:00,29.05,29.09,29.03,29.09,114000.0,16.8179,16.8411,16.8064,16.8411,114000.0
2005-10-13 10:10:00,29.09,29.09,29.03,29.03,69400.0,16.8411,16.8411,16.8064,16.8064,69400.0
2005-10-13 10:15:00,29.03,29.05,29.02,29.03,80000.0,16.8064,16.8179,16.8006,16.8064,80000.0
2005-10-13 10:20:00,29.03,29.04,29.02,29.04,60000.0,16.8064,16.8121,16.8006,16.8121,60000.0
2005-10-13 10:25:00,29.04,29.08,29.04,29.06,73400.0,16.8121,16.8353,16.8121,16.8237,73400.0
2005-10-13 10:30:00,29.07,29.09,29.03,29.03,82200.0,16.8295,16.8411,16.8064,16.8064,82200.0
2005-10-13 10:35:00,29.03,29.05,29.0,29.05,134600.0,16.8064,16.8179,16.789,16.8179,134600.0
2005-10-13 10:40:00,29.05,29.05,29.04,29.04,140400.0,16.8179,16.8179,16.8121,16.8121,140400.0
2005-10-13 10:45:00,29.04,29.05,29.02,29.05,75200.0,16.8121,16.8179,16.8006,16.8179,75200.0
2005-10-13 10:50:00,29.05,29.05,29.05,29.05,64600.0,16.8179,16.8179,16.8179,16.8179,64600.0
2005-10-13 10:55:00,29.05,29.06,29.04,29.06,42800.0,16.8179,16.8237,16.8121,16.8237,42800.0
2005-10-13 11:00:00,29.05,29.08,29.03,29.04,65600.0,16.8179,16.8353,16.8064,16.8121,65600.0
2005-10-13 11:05:00,29.04,29.04,29.0,29.0,56800.0,16.8121,16.8121,16.789,16.789,56800.0
2005-10-13 11:10:00,29.0,29.02,28.98,29.0,70600.0,16.789,16.8006,16.7774,16.789,70600.0
2005-10-13 11:15:00,29.02,29.02,29.0,29.0,108400.0,16.8006,16.8006,16.789,16.789,108400.0
2005-10-13 11:20:00,29.0,29.01,28.99,29.0,61200.0,16.789,16.7948,16.7832,16.789,61200.0
2005-10-13 11:25:00,29.01,29.02,29.0,29.0,33600.0,16.7948,16.8006,16.789,16.789,33600.0
2005-10-13 11:30:00,29.01,29.01,28.98,28.98,68800.0,16.7948,16.7948,16.7774,16.7774,68800.0
2005-10-13 11:35:00,28.98,28.98,28.96,28.98,105400.0,16.7774,16.7774,16.7658,16.7774,105400.0
2005-10-13 11:40:00,28.98,29.0,28.98,28.98,57200.0,16.7774,16.789,16.7774,16.7774,57200.0
2005-10-13 11:45:00,28.99,28.99,28.97,28.98,69600.0,16.7832,16.7832,16.7716,16.7774,69600.0
2005-10-13 11:50:00,28.97,28.97,28.96,28.97,93800.0,16.7716,16.7716,16.7658,16.7716,93800.0
2005-10-13 11:55:00,28.98,28.98,28.92,28.92,139800.0,16.7774,16.7774,16.7427,16.7427,139800.0
2005-10-13 12:00:00,28.92,28.97,28.92,28.95,94000.0,16.7427,16.7716,16.7427,16.76,94000.0
2005-10-13 12:05:00,28.95,28.97,28.93,28.95,407600.0,16.76,16.7716,16.7485,16.76,407600.0
2005-10-13 12:10:00,28.95,28.97,28.95,28.96,62200.0,16.76,16.7716,16.76,16.7658,62200.0
2005-10-13 12:15:00,28.96,29.0,28.95,29.0,164000.0,16.7658,16.789,16.76,16.789,164000.0
2005-10-13 12:20:00,28.99,28.99,28.97,28.97,57000.0,16.7832,16.7832,16.7716,16.7716,57000.0
2005-10-13 12:25:00,28.97,29.0,28.96,29.0,86600.0,16.7716,16.789,16.7658,16.789,86600.0
2005-10-13 12:30:00,29.0,29.03,29.0,29.02,87800.0,16.789,16.8064,16.789,16.8006,87800.0
2005-10-13 12:35:00,29.02,29.02,29.0,29.01,34200.0,16.8006,16.8006,16.789,16.7948,34200.0
2005-10-13 12:40:00,29.0,29.07,29.0,29.06,103800.0,16.789,16.8295,16.789,16.8237,103800.0
2005-10-13 12:45:00,29.06,29.09,29.05,29.09,39800.0,16.8237,16.8411,16.8179,16.8411,39800.0
2005-10-13 12:50:00,29.09,29.11,29.03,29.04,55800.0,16.8411,16.8527,16.8064,16.8121,55800.0
2005-10-13 12:55:00,29.05,29.1,29.03,29.09,60000.0,16.8179,16.8469,16.8064,16.8411,60000.0
2005-10-13 13:00:00,29.09,29.1,29.06,29.07,81600.0,16.8411,16.8469,16.8237,16.8295,81600.0
2005-10-13 13:05:00,29.07,29.08,29.07,29.07,31200.0,16.8295,16.8353,16.8295,16.8295,31200.0
2005-10-13 13:10:00,29.06,29.06,29.04,29.06,40200.0,16.8237,16.8237,16.8121,16.8237,40200.0
2005-10-13 13:15:00,29.06,29.11,29.06,29.09,39800.0,16.8237,16.8527,16.8237,16.8411,39800.0
2005-10-13 13:20:00,29.09,29.09,29.05,29.05,28800.0,16.8411,16.8411,16.8179,16.8179,28800.0
2005-10-13 13:25:00,29.05,29.07,29.05,29.06,77600.0,16.8179,16.8295,16.8179,16.8237,77600.0
2005-10-13 13:30:00,29.07,29.08,29.03,29.04,22200.0,16.8295,16.8353,16.8064,16.8121,22200.0
2005-10-13 13:35:00,29.04,29.05,29.03,29.05,35600.0,16.8121,16.8179,16.8064,16.8179,35600.0
2005-10-13 13:40:00,29.05,29.05,29.03,29.04,67600.0,16.8179,16.8179,16.8064,16.8121,67600.0
2005-10-13 13:45:00,29.04,29.07,29.0,29.06,117000.0,16.8121,16.8295,16.789,16.8237,117000.0
2005-10-13 13:50:00,29.06,29.11,29.06,29.09,119400.0,16.8237,16.8527,16.8237,16.8411,119400.0
2005-10-13 13:55:00,29.09,29.12,29.08,29.11,87600.0,16.8411,16.8585,16.8353,16.8527,87600.0
2005-10-13 14:00:00,29.11,29.18,29.11,29.18,159000.0,16.8527,16.8932,16.8527,16.8932,159000.0
2005-10-13 14:05:00,29.17,29.19,29.16,29.18,96000.0,16.8874,16.899,16.8816,16.8932,96000.0
2005-10-13 14:10:00,29.18,29.18,29.09,29.11,88400.0,16.8932,16.8932,16.8411,16.8527,88400.0
2005-10-13 14:15:00,29.12,29.18,29.11,29.16,63200.0,16.8585,16.8932,16.8527,16.8816,63200.0
2005-10-13 14:20:00,29.16,29.25,29.15,29.24,157400.0,16.8816,16.9337,16.8758,16.9279,157400.0
2005-10-13 14:25:00,29.23,29.23,29.17,29.17,84200.0,16.9221,16.9221,16.8874,16.8874,84200.0
2005-10-13 14:30:00,29.17,29.24,29.17,29.24,99800.0,16.8874,16.9279,16.8874,16.9279,99800.0
2005-10-13 14:35:00,29.23,29.28,29.22,29.27,115200.0,16.9221,16.9511,16.9164,16.9453,115200.0
2005-10-13 14:40:00,29.26,29.27,29.19,29.2,111000.0,16.9395,16.9453,16.899,16.9048,111000.0
2005-10-13 14:45:00,29.2,29.28,29.2,29.23,111000.0,16.9048,16.9511,16.9048,16.9221,111000.0
2005-10-13 14:50:00,29.24,29.24,29.18,29.18,65800.0,16.9279,16.9279,16.8932,16.8932,65800.0
2005-10-13 14:55:00,29.18,29.24,29.18,29.22,245400.0,16.8932,16.9279,16.8932,16.9164,245400.0
2005-10-13 15:00:00,29.22,29.28,29.21,29.26,102400.0,16.9164,16.9511,16.9106,16.9395,102400.0
2005-10-13 15:05:00,29.26,29.3,29.26,29.27,112000.0,16.9395,16.9627,16.9395,16.9453,112000.0
2005-10-13 15:10:00,29.27,29.28,29.25,29.28,91600.0,16.9453,16.9511,16.9337,16.9511,91600.0
2005-10-13 15:15:00,29.28,29.28,29.24,29.25,146600.0,16.9511,16.9511,16.9279,16.9337,146600.0
2005-10-13 15:20:00,29.25,29.29,29.25,29.28,122000.0,16.9337,16.9569,16.9337,16.9511,122000.0
2005-10-13 15:25:00,29.29,29.3,29.28,29.3,112800.0,16.9569,16.9627,16.9511,16.9627,112800.0
2005-10-13 15:30:00,29.3,29.31,29.27,29.29,204600.0,16.9627,16.9685,16.9453,16.9569,204600.0
2005-10-13 15:35:00,29.29,29.3,29.29,29.3,139600.0,16.9569,16.9627,16.9569,16.9627,139600.0
2005-10-13 15:40:00,29.31,29.35,29.3,29.33,265800.0,16.9685,16.9916,16.9627,16.98,265800.0
2005-10-13 15:45:00,29.33,29.38,29.33,29.36,323600.0,16.98,17.009,16.98,16.9974,323600.0
2005-10-13 15:50:00,29.36,29.38,29.3,29.33,201400.0,16.9974,17.009,16.9627,16.98,201400.0
2005-10-13 15:55:00,29.32,29.34,29.28,29.28,239200.0,16.9743,16.9858,16.9511,16.9511,239200.0
2005-10-14 09:30:00,29.42,29.45,29.4,29.45,164000.0,17.0321,17.0495,17.0206,17.0495,164000.0
2005-10-14 09:35:00,29.43,29.46,29.41,29.45,87400.0,17.0379,17.0553,17.0264,17.0495,87400.0
2005-10-14 09:40:00,29.45,29.47,29.43,29.47,121600.0,17.0495,17.0611,17.0379,17.0611,121600.0
2005-10-14 09:45:00,29.47,29.49,29.43,29.48,187600.0,17.0611,17.0727,17.0379,17.0669,187600.0
2005-10-14 09:50:00,29.48,29.52,29.44,29.5,209800.0,17.0669,17.09,17.0437,17.0785,209800.0
2005-10-14 09:55:00,29.5,29.53,29.43,29.43,162200.0,17.0785,17.0958,17.0379,17.0379,162200.0
2005-10-14 10:00:00,29.44,29.5,29.43,29.45,101600.0,17.0437,17.0785,17.0379,17.0495,101600.0
2005-10-14 10:05:00,29.45,29.47,29.44,29.46,77800.0,17.0495,17.0611,17.0437,17.0553,77800.0
2005-10-14 10:10:00,29.46,29.46,29.4,29.4,139400.0,17.0553,17.0553,17.0206,17.0206,139400.0
2005-10-14 10:15:00,29.4,29.4,29.34,29.36,131800.0,17.0206,17.0206,16.9858,16.9974,131800.0
2005-10-14 10:20:00,29.36,29.4,29.36,29.4,105000.0,16.9974,17.0206,16.9974,17.0206,105000.0
2005-10-14 10:25:00,29.39,29.39,29.33,29.34,68400.0,17.0148,17.0148,16.98,16.9858,68400.0
2005-10-14 10:30:00,29.34,29.36,29.33,29.34,215200.0,16.9858,16.9974,16.98,16.9858,215200.0
2005-10-14 10:35:00,29.34,29.42,29.34,29.41,104400.0,16.9858,17.0321,16.9858,17.0264,104400.0
2005-10-14 10:40:00,29.43,29.43,29.35,29.36,139600.0,17.0379,17.0379,16.9916,16.9974,139600.0
2005-10-14 10:45:00,29.36,29.39,29.35,29.38,141400.0,16.9974,17.0148,16.9916,17.009,141400.0
2005-10-14 10:50:00,29.38,29.38,29.34,29.35,123400.0,17.009,17.009,16.9858,16.9916,123400.0
2005-10-14 10:55:00,29.34,29.36,29.32,29.33,108800.0,16.9858,16.9974,16.9743,16.98,108800.0
2005-10-14 11:00:00,29.33,29.36,29.33,29.33,100000.0,16.98,16.9974,16.98,16.98,100000.0
2005-10-14 11:05:00,29.33,29.36,29.33,29.35,81600.0,16.98,16.9974,16.98,16.9916,81600.0
2005-10-14 11:10:00,29.35,29.37,29.35,29.36,89000.0,16.9916,17.0032,16.9916,16.9974,89000.0
2005-10-14 11:15:00,29.36,29.48,29.36,29.48,120800.0,16.9974,17.0669,16.9974,17.0669,120800.0
2005-10-14 11:20:00,29.47,29.47,29.4,29.4,74000.0,17.0611,17.0611,17.0206,17.0206,74000.0
2005-10-14 11:25:00,29.41,29.46,29.4,29.43,206800.0,17.0264,17.0553,17.0206,17.0379,206800.0
2005-10-14 11:30:00,29.42,29.42,29.39,29.39,33000.0,17.0321,17.0321,17.0148,17.0148,33000.0
2005-10-14 11:35:00,29.39,29.39,29.36,29.39,45200.0,17.0148,17.0148,16.9974,17.0148,45200.0
2005-10-14 11:40:00,29.39,29.39,29.36,29.36,41000.0,17.0148,17.0148,16.9974,16.9974,41000.0
2005-10-14 11:45:00,29.36,29.4,29.36,29.39,46800.0,16.9974,17.0206,16.9974,17.0148,46800.0
2005-10-14 11:50:00,29.39,29.4,29.38,29.38,33000.0,17.0148,17.0206,17.009,17.009,33000.0
2005-10-14 11:55:00,29.38,29.42,29.38,29.4,136400.0,17.009,17.0321,17.009,17.0206,136400.0
2005-10-14 12:00:00,29.4,29.42,29.39,29.4,90000.0,17.0206,17.0321,17.0148,17.0206,90000.0
2005-10-14 12:05:00,29.4,29.47,29.39,29.46,72600.0,17.0206,17.0611,17.0148,17.0553,72600.0
2005-10-14 12:10:00,29.46,29.52,29.46,29.49,110200.0,17.0553,17.09,17.0553,17.0727,110200.0
2005-10-14 12:15:00,29.5,29.52,29.49,29.51,57000.0,17.0785,17.09,17.0727,17.0842,57000.0
2005-10-14 12:20:00,29.51,29.52,29.49,29.5,37000.0,17.0842,17.09,17.0727,17.0785,37000.0
2005-10-14 12:25:00,29.5,29.53,29.5,29.5,64000.0,17.0785,17.0958,17.0785,17.0785,64000.0
2005-10-14 12:30:00,29.5,29.5,29.47,29.48,65200.0,17.0785,17.0785,17.0611,17.0669,65200.0
2005-10-14 12:35:00,29.48,29.49,29.46,29.47,53200.0,17.0669,17.0727,17.0553,17.0611,53200.0
2005-10-14 12:40:00,29.47,29.48,29.44,29.44,49400.0,17.0611,17.0669,17.0437,17.0437,49400.0
2005-10-14 12:45:00,29.44,29.47,29.43,29.46,56000.0,17.0437,17.0611,17.0379,17.0553,56000.0
2005-10-14 12:50:00,29.47,29.47,29.43,29.43,43200.0,17.0611,17.0611,17.0379,17.0379,43200.0
2005-10-14 12:55:00,29.43,29.43,29.38,29.39,85600.0,17.0379,17.0379,17.009,17.0148,85600.0
2005-10-14 13:00:00,29.38,29.42,29.38,29.42,51600.0,17.009,17.0321,17.009,17.0321,51600.0
2005-10-14 13:05:00,29.42,29.43,29.4,29.41,76000.0,17.0321,17.0379,17.0206,17.0264,76000.0
2005-10-14 13:10:00,29.41,29.43,29.41,29.42,32200.0,17.0264,17.0379,17.0264,17.0321,32200.0
2005-10-14 13:15:00,29.42,29.44,29.42,29.43,77000.0,17.0321,17.0437,17.0321,17.0379,77000.0
2005-10-14 13:20:00,29.43,29.47,29.43,29.46,52600.0,17.0379,17.0611,17.0379,17.0553,52600.0
2005-10-14 13:25:00,29.46,29.48,29.45,29.48,54600.0,17.0553,17.0669,17.0495,17.0669,54600.0
2005-10-14 13:30:00,29.48,29.5,29.43,29.44,64400.0,17.0669,17.0785,17.0379,17.0437,64400.0
2005-10-14 13:35:00,29.43,29.45,29.43,29.45,53000.0,17.0379,17.0495,17.0379,17.0495,53000.0
2005-10-14 13:40:00,29.45,29.48,29.44,29.44,83800.0,17.0495,17.0669,17.0437,17.0437,83800.0
2005-10-14 13:45:00,29.44,29.47,29.43,29.43,48000.0,17.0437,17.0611,17.0379,17.0379,48000.0
2005-10-14 13:50:00,29.43,29.46,29.43,29.43,64600.0,17.0379,17.0553,17.0379,17.0379,64600.0
2005-10-14 13:55:00,29.43,29.46,29.43,29.44,52000.0,17.0379,17.0553,17.0379,17.0437,52000.0
2005-10-14 14:00:00,29.44,29.45,29.43,29.43,154000.0,17.0437,17.0495,17.0379,17.0379,154000.0
2005-10-14 14:05:00,29.43,29.43,29.42,29.43,80200.0,17.0379,17.0379,17.0321,17.0379,80200.0
2005-10-14 14:10:00,29.43,29.45,29.42,29.44,69800.0,17.0379,17.0495,17.0321,17.0437,69800.0
2005-10-14 14:15:00,29.44,29.44,29.41,29.43,71000.0,17.0437,17.0437,17.0264,17.0379,71000.0
2005-10-14 14:20:00,29.43,29.45,29.42,29.44,61800.0,17.0379,17.0495,17.0321,17.0437,61800.0
2005-10-14 14:25:00,29.43,29.44,29.42,29.43,27600.0,17.0379,17.0437,17.0321,17.0379,27600.0
2005-10-14 14:30:00,29.43,29.46,29.42,29.43,68600.0,17.0379,17.0553,17.0321,17.0379,68600.0
2005-10-14 14:35:00,29.43,29.43,29.42,29.43,41200.0,17.0379,17.0379,17.0321,17.0379,41200.0
2005-10-14 14:40:00,29.43,29.43,29.42,29.43,61800.0,17.0379,17.0379,17.0321,17.0379,61800.0
2005-10-14 14:45:00,29.43,29.44,29.43,29.44,51800.0,17.0379,17.0437,17.0379,17.0437,51800.0
2005-10-14 14:50:00,29.44,29.5,29.43,29.49,101000.0,17.0437,17.0785,17.0379,17.0727,101000.0
2005-10-14 14:55:00,29.49,29.49,29.44,29.45,70000.0,17.0727,17.0727,17.0437,17.0495,70000.0
2005-10-14 15:00:00,29.45,29.49,29.44,29.49,105200.0,17.0495,17.0727,17.0437,17.0727,105200.0
2005-10-14 15:05:00,29.49,29.5,29.48,29.49,110200.0,17.0727,17.0785,17.0669,17.0727,110200.0
2005-10-14 15:10:00,29.49,29.5,29.48,29.5,94800.0,17.0727,17.0785,17.0669,17.0785,94800.0
2005-10-14 15:15:00,29.5,29.5,29.49,29.49,43000.0,17.0785,17.0785,17.0727,17.0727,43000.0
2005-10-14 15:20:00,29.49,29.53,29.49,29.52,98200.0,17.0727,17.0958,17.0727,17.09,98200.0
2005-10-14 15:25:00,29.52,29.55,29.52,29.53,74000.0,17.09,17.1074,17.09,17.0958,74000.0
2005-10-14 15:30:00,29.54,29.56,29.52,29.56,121600.0,17.1016,17.1132,17.09,17.1132,121600.0
2005-10-14 15:35:00,29.56,29.61,29.56,29.61,172000.0,17.1132,17.1421,17.1132,17.1421,172000.0
2005-10-14 15:40:00,29.61,29.61,29.56,29.56,84800.0,17.1421,17.1421,17.1132,17.1132,84800.0
2005-10-14 15:45:00,29.56,29.58,29.55,29.58,142200.0,17.1132,17.1248,17.1074,17.1248,142200.0
2005-10-14 15:50:00,29.57,29.58,29.56,29.57,143600.0,17.119,17.1248,17.1132,17.119,143600.0
2005-10-14 15:55:00,29.56,29.57,29.5,29.51,310200.0,17.1132,17.119,17.0785,17.0842,310200.0
2005-10-17 09:30:00,29.55,29.57,29.54,29.57,193600.0,17.1074,17.119,17.1016,17.119,193600.0
2005-10-17 09:35:00,29.57,29.58,29.52,29.58,130400.0,17.119,17.1248,17.09,17.1248,130400.0
2005-10-17 09:40:00,29.58,29.67,29.57,29.67,118800.0,17.1248,17.1769,17.119,17.1769,118800.0
2005-10-17 09:45:00,29.66,29.68,29.66,29.66,145800.0,17.1711,17.1827,17.1711,17.1711,145800.0
2005-10-17 09:50:00,29.67,29.67,29.57,29.58,75400.0,17.1769,17.1769,17.119,17.1248,75400.0
2005-10-17 09:55:00,29.58,29.64,29.56,29.63,44200.0,17.1248,17.1595,17.1132,17.1537,44200.0
2005-10-17 10:00:00,29.63,29.65,29.6,29.65,99800.0,17.1537,17.1653,17.1364,17.1653,99800.0
2005-10-17 10:05:00,29.65,29.66,29.61,29.63,96000.0,17.1653,17.1711,17.1421,17.1537,96000.0
2005-10-17 10:10:00,29.62,29.65,29.6,29.64,61000.0,17.1479,17.1653,17.1364,17.1595,61000.0
2005-10-17 10:15:00,29.63,29.67,29.61,29.65,74600.0,17.1537,17.1769,17.1421,17.1653,74600.0
2005-10-17 10:20:00,29.64,29.66,29.63,29.64,68200.0,17.1595,17.1711,17.1537,17.1595,68200.0
2005-10-17 10:25:00,29.64,29.65,29.64,29.65,170000.0,17.1595,17.1653,17.1595,17.1653,170000.0
2005-10-17 10:30:00,29.64,29.65,29.58,29.59,65800.0,17.1595,17.1653,17.1248,17.1306,65800.0
2005-10-17 10:35:00,29.59,29.63,29.59,29.6,115600.0,17.1306,17.1537,17.1306,17.1364,115600.0
2005-10-17 10:40:00,29.6,29.63,29.58,29.62,110200.0,17.1364,17.1537,17.1248,17.1479,110200.0
2005-10-17 10:45:00,29.63,29.63,29.59,29.63,102000.0,17.1537,17.1537,17.1306,17.1537,102000.0
2005-10-17 10:50:00,29.63,29.63,29.6,29.61,106400.0,17.1537,17.1537,17.1364,17.1421,106400.0
2005-10-17 10:55:00,29.61,29.63,29.61,29.62,62000.0,17.1421,17.1537,17.1421,17.1479,62000.0
2005-10-17 11:00:00,29.62,29.63,29.59,29.62,76400.0,17.1479,17.1537,17.1306,17.1479,76400.0
2005-10-17 11:05:00,29.62,29.62,29.6,29.6,76400.0,17.1479,17.1479,17.1364,17.1364,76400.0
2005-10-17 11:10:00,29.6,29.63,29.59,29.6,79600.0,17.1364,17.1537,17.1306,17.1364,79600.0
2005-10-17 11:15:00,29.6,29.61,29.58,29.6,61200.0,17.1364,17.1421,17.1248,17.1364,61200.0
2005-10-17 11:20:00,29.6,29.61,29.56,29.56,96000.0,17.1364,17.1421,17.1132,17.1132,96000.0
2005-10-17 11:25:00,29.56,29.57,29.54,29.55,66200.0,17.1132,17.119,17.1016,17.1074,66200.0
2005-10-17 11:30:00,29.54,29.55,29.53,29.54,72000.0,17.1016,17.1074,17.0958,17.1016,72000.0
2005-10-17 11:35:00,29.55,29.55,29.51,29.51,57400.0,17.1074,17.1074,17.0842,17.0842,57400.0
2005-10-17 11:40:00,29.52,29.53,29.5,29.5,92400.0,17.09,17.0958,17.0785,17.0785,92400.0
2005-10-17 11:45:00,29.5,29.52,29.5,29.5,85800.0,17.0785,17.09,17.0785,17.0785,85800.0
2005-10-17 11:50:00,29.5,29.5,29.5,29.5,62200.0,17.0785,17.0785,17.0785,17.0785,62200.0
2005-10-17 11:55:00,29.5,29.52,29.49,29.52,95000.0,17.0785,17.09,17.0727,17.09,95000.0
2005-10-17 12:00:00,29.51,29.52,29.5,29.51,71400.0,17.0842,17.09,17.0785,17.0842,71400.0
2005-10-17 12:05:00,29.51,29.52,29.5,29.5,71400.0,17.0842,17.09,17.0785,17.0785,71400.0
2005-10-17 12:10:00,29.5,29.5,29.46,29.46,96200.0,17.0785,17.0785,17.0553,17.0553,96200.0
2005-10-17 12:15:00,29.46,29.46,29.4,29.44,72600.0,17.0553,17.0553,17.0206,17.0437,72600.0
2005-10-17 12:20:00,29.44,29.46,29.43,29.45,61000.0,17.0437,17.0553,17.0379,17.0495,61000.0
2005-10-17 12:25:00,29.46,29.49,29.45,29.48,90000.0,17.0553,17.0727,17.0495,17.0669,90000.0
2005-10-17 12:30:00,29.48,29.49,29.46,29.48,41800.0,17.0669,17.0727,17.0553,17.0669,41800.0
2005-10-17 12:35:00,29.48,29.49,29.46,29.46,64600.0,17.0669,17.0727,17.0553,17.0553,64600.0
2005-10-17 12:40:00,29.46,29.47,29.4,29.4,104800.0,17.0553,17.0611,17.0206,17.0206,104800.0
2005-10-17 12:45:00,29.4,29.43,29.4,29.43,145400.0,17.0206,17.0379,17.0206,17.0379,145400.0
2005-10-17 12:50:00,29.43,29.45,29.42,29.45,107000.0,17.0379,17.0495,17.0321,17.0495,107000.0
2005-10-17 12:55:00,29.43,29.44,29.4,29.43,37000.0,17.0379,17.0437,17.0206,17.0379,37000.0
2005-10-17 13:00:00,29.43,29.44,29.43,29.43,115400.0,17.0379,17.0437,17.0379,17.0379,115400.0
2005-10-17 13:05:00,29.43,29.43,29.43,29.43,41600.0,17.0379,17.0379,17.0379,17.0379,41600.0
2005-10-17 13:10:00,29.43,29.43,29.42,29.43,66800.0,17.0379,17.0379,17.0321,17.0379,66800.0
2005-10-17 13:15:00,29.43,29.43,29.41,29.43,53800.0,17.0379,17.0379,17.0264,17.0379,53800.0
2005-10-17 13:20:00,29.42,29.45,29.42,29.45,57800.0,17.0321,17.0495,17.0321,17.0495,57800.0
2005-10-17 13:25:00,29.45,29.46,29.43,29.46,92200.0,17.0495,17.0553,17.0379,17.0553,92200.0
2005-10-17 13:30:00,29.46,29.46,29.43,29.43,41000.0,17.0553,17.0553,17.0379,17.0379,41000.0
2005-10-17 13:35:00,29.43,29.43,29.42,29.43,49000.0,17.0379,17.0379,17.0321,17.0379,49000.0
2005-10-17 13:40:00,29.43,29.43,29.43,29.43,15800.0,17.0379,17.0379,17.0379,17.0379,15800.0
2005-10-17 13:45:00,29.43,29.45,29.43,29.45,88400.0,17.0379,17.0495,17.0379,17.0495,88400.0
2005-10-17 13:50:00,29.45,29.47,29.43,29.43,73600.0,17.0495,17.0611,17.0379,17.0379,73600.0
2005-10-17 13:55:00,29.43,29.44,29.43,29.43,38400.0,17.0379,17.0437,17.0379,17.0379,38400.0
2005-10-17 14:00:00,29.43,29.44,29.42,29.42,107800.0,17.0379,17.0437,17.0321,17.0321,107800.0
2005-10-17 14:05:00,29.42,29.43,29.4,29.41,41000.0,17.0321,17.0379,17.0206,17.0264,41000.0
2005-10-17 14:10:00,29.42,29.43,29.41,29.42,101600.0,17.0321,17.0379,17.0264,17.0321,101600.0
2005-10-17 14:15:00,29.41,29.41,29.4,29.41,58200.0,17.0264,17.0264,17.0206,17.0264,58200.0
2005-10-17 14:20:00,29.41,29.43,29.38,29.39,68800.0,17.0264,17.0379,17.009,17.0148,68800.0
2005-10-17 14:25:00,29.38,29.38,29.37,29.37,52000.0,17.009,17.009,17.0032,17.0032,52000.0
2005-10-17 14:30:00,29.37,29.38,29.36,29.37,67800.0,17.0032,17.009,16.9974,17.0032,67800.0
2005-10-17 14:35:00,29.38,29.4,29.37,29.4,35400.0,17.009,17.0206,17.0032,17.0206,35400.0
2005-10-17 14:40:00,29.4,29.41,29.38,29.38,73200.0,17.0206,17.0264,17.009,17.009,73200.0
2005-10-17 14:45:00,29.38,29.39,29.37,29.37,126200.0,17.009,17.0148,17.0032,17.0032,126200.0
2005-10-17 14:50:00,29.37,29.39,29.37,29.38,70800.0,17.0032,17.0148,17.0032,17.009,70800.0
2005-10-17 14:55:00,29.39,29.39,29.36,29.38,77200.0,17.0148,17.0148,16.9974,17.009,77200.0
2005-10-17 15:00:00,29.38,29.4,29.37,29.4,51000.0,17.009,17.0206,17.0032,17.0206,51000.0
2005-10-17 15:05:00,29.4,29.41,29.37,29.39,79400.0,17.0206,17.0264,17.0032,17.0148,79400.0
2005-10-17 15:10:00,29.39,29.41,29.39,29.41,44600.0,17.0148,17.0264,17.0148,17.0264,44600.0
2005-10-17 15:15:00,29.41,29.46,29.41,29.46,127200.0,17.0264,17.0553,17.0264,17.0553,127200.0
2005-10-17 15:20:00,29.46,29.46,29.42,29.43,132600.0,17.0553,17.0553,17.0321,17.0379,132600.0
2005-10-17 15:25:00,29.43,29.5,29.42,29.5,188400.0,17.0379,17.0785,17.0321,17.0785,188400.0
2005-10-17 15:30:00,29.49,29.51,29.49,29.5,81000.0,17.0727,17.0842,17.0727,17.0785,81000.0
2005-10-17 15:35:00,29.5,29.52,29.5,29.5,92400.0,17.0785,17.09,17.0785,17.0785,92400.0
2005-10-17 15:40:00,29.5,29.57,29.5,29.56,122600.0,17.0785,17.119,17.0785,17.1132,122600.0
2005-10-17 15:45:00,29.56,29.58,29.55,29.55,140400.0,17.1132,17.1248,17.1074,17.1074,140400.0
2005-10-17 15:50:00,29.55,29.56,29.5,29.52,127600.0,17.1074,17.1132,17.0785,17.09,127600.0
2005-10-17 15:55:00,29.52,29.57,29.5,29.57,175600.0,17.09,17.119,17.0785,17.119,175600.0
2005-10-18 09:30:00,29.57,29.65,29.57,29.65,192200.0,17.119,17.1653,17.119,17.1653,192200.0
2005-10-18 09:35:00,29.64,29.68,29.56,29.56,92000.0,17.1595,17.1827,17.1132,17.1132,92000.0
2005-10-18 09:40:00,29.56,29.58,29.5,29.5,184000.0,17.1132,17.1248,17.0785,17.0785,184000.0
2005-10-18 09:45:00,29.5,29.52,29.5,29.5,225200.0,17.0785,17.09,17.0785,17.0785,225200.0
2005-10-18 09:50:00,29.5,29.5,29.48,29.48,187600.0,17.0785,17.0785,17.0669,17.0669,187600.0
2005-10-18 09:55:00,29.48,29.49,29.46,29.46,98400.0,17.0669,17.0727,17.0553,17.0553,98400.0
2005-10-18 10:00:00,29.46,29.5,29.43,29.5,161200.0,17.0553,17.0785,17.0379,17.0785,161200.0
2005-10-18 10:05:00,29.5,29.6,29.5,29.56,151200.0,17.0785,17.1364,17.0785,17.1132,151200.0
2005-10-18 10:10:00,29.56,29.57,29.55,29.57,74400.0,17.1132,17.119,17.1074,17.119,74400.0
2005-10-18 10:15:00,29.56,29.56,29.54,29.55,197800.0,17.1132,17.1132,17.1016,17.1074,197800.0
2005-10-18 10:20:00,29.55,29.59,29.52,29.53,112000.0,17.1074,17.1306,17.09,17.0958,112000.0
2005-10-18 10:25:00,29.53,29.57,29.53,29.56,126000.0,17.0958,17.119,17.0958,17.1132,126000.0
2005-10-18 10:30:00,29.55,29.55,29.52,29.53,89000.0,17.1074,17.1074,17.09,17.0958,89000.0
2005-10-18 10:35:00,29.53,29.53,29.46,29.48,149200.0,17.0958,17.0958,17.0553,17.0669,149200.0
2005-10-18 10:40:00,29.48,29.49,29.46,29.49,189800.0,17.0669,17.0727,17.0553,17.0727,189800.0
2005-10-18 10:45:00,29.49,29.49,29.44,29.45,107000.0,17.0727,17.0727,17.0437,17.0495,107000.0
2005-10-18 10:50:00,29.45,29.46,29.45,29.46,72400.0,17.0495,17.0553,17.0495,17.0553,72400.0
2005-10-18 10:55:00,29.46,29.47,29.43,29.45,95600.0,17.0553,17.0611,17.0379,17.0495,95600.0
2005-10-18 11:00:00,29.45,29.51,29.44,29.51,120600.0,17.0495,17.0842,17.0437,17.0842,120600.0
2005-10-18 11:05:00,29.51,29.55,29.51,29.54,127600.0,17.0842,17.1074,17.0842,17.1016,127600.0
2005-10-18 11:10:00,29.54,29.58,29.53,29.58,108400.0,17.1016,17.1248,17.0958,17.1248,108400.0
2005-10-18 11:15:00,29.59,29.61,29.53,29.54,187800.0,17.1306,17.1421,17.0958,17.1016,187800.0
2005-10-18 11:20:00,29.54,29.56,29.51,29.56,232400.0,17.1016,17.1132,17.0842,17.1132,232400.0
2005-10-18 11:25:00,29.55,29.56,29.53,29.53,186200.0,17.1074,17.1132,17.0958,17.0958,186200.0
2005-10-18 11:30:00,29.53,29.55,29.53,29.53,86800.0,17.0958,17.1074,17.0958,17.0958,86800.0
2005-10-18 11:35:00,29.54,29.54,29.5,29.5,54400.0,17.1016,17.1016,17.0785,17.0785,54400.0
2005-10-18 11:40:00,29.5,29.52,29.5,29.5,73600.0,17.0785,17.09,17.0785,17.0785,73600.0
2005-10-18 11:45:00,29.5,29.52,29.5,29.51,78600.0,17.0785,17.09,17.0785,17.0842,78600.0
2005-10-18 11:50:00,29.5,29.53,29.5,29.53,62000.0,17.0785,17.0958,17.0785,17.0958,62000.0
2005-10-18 11:55:00,29.53,29.53,29.52,29.52,55400.0,17.0958,17.0958,17.09,17.09,55400.0
2005-10-18 12:00:00,29.52,29.56,29.52,29.56,64600.0,17.09,17.1132,17.09,17.1132,64600.0
2005-10-18 12:05:00,29.56,29.61,29.56,29.58,64800.0,17.1132,17.1421,17.1132,17.1248,64800.0
2005-10-18 12:10:00,29.57,29.57,29.54,29.54,87400.0,17.119,17.119,17.1016,17.1016,87400.0
2005-10-18 12:15:00,29.54,29.55,29.5,29.5,100800.0,17.1016,17.1074,17.0785,17.0785,100800.0
2005-10-18 12:20:00,29.5,29.54,29.5,29.53,109200.0,17.0785,17.1016,17.0785,17.0958,109200.0
2005-10-18 12:25:00,29.53,29.54,29.51,29.51,41800.0,17.0958,17.1016,17.0842,17.0842,41800.0
2005-10-18 12:30:00,29.52,29.55,29.5,29.55,53400.0,17.09,17.1074,17.0785,17.1074,53400.0
2005-10-18 12:35:00,29.55,29.55,29.54,29.54,35800.0,17.1074,17.1074,17.1016,17.1016,35800.0
2005-10-18 12:40:00,29.54,29.54,29.54,29.54,47000.0,17.1016,17.1016,17.1016,17.1016,47000.0
2005-10-18 12:45:00,29.54,29.54,29.48,29.48,51400.0,17.1016,17.1016,17.0669,17.0669,51400.0
2005-10-18 12:50:00,29.48,29.49,29.48,29.48,24400.0,17.0669,17.0727,17.0669,17.0669,24400.0
2005-10-18 12:55:00,29.48,29.5,29.48,29.5,50200.0,17.0669,17.0785,17.0669,17.0785,50200.0
2005-10-18 13:00:00,29.5,29.52,29.5,29.5,34600.0,17.0785,17.09,17.0785,17.0785,34600.0
2005-10-18 13:05:00,29.49,29.54,29.49,29.53,62200.0,17.0727,17.1016,17.0727,17.0958,62200.0
2005-10-18 13:10:00,29.53,29.54,29.52,29.54,34200.0,17.0958,17.1016,17.09,17.1016,34200.0
2005-10-18 13:15:00,29.54,29.54,29.47,29.48,74200.0,17.1016,17.1016,17.0611,17.0669,74200.0
2005-10-18 13:20:00,29.47,29.48,29.45,29.46,103400.0,17.0611,17.0669,17.0495,17.0553,103400.0
2005-10-18 13:25:00,29.46,29.49,29.46,29.48,128400.0,17.0553,17.0727,17.0553,17.0669,128400.0
2005-10-18 13:30:00,29.48,29.48,29.4,29.45,188800.0,17.0669,17.0669,17.0206,17.0495,188800.0
2005-10-18 13:35:00,29.45,29.45,29.43,29.43,62000.0,17.0495,17.0495,17.0379,17.0379,62000.0
2005-10-18 13:40:00,29.45,29.5,29.44,29.49,62200.0,17.0495,17.0785,17.0437,17.0727,62200.0
2005-10-18 13:45:00,29.48,29.52,29.45,29.49,90600.0,17.0669,17.09,17.0495,17.0727,90600.0
2005-10-18 13:50:00,29.49,29.49,29.44,29.45,30200.0,17.0727,17.0727,17.0437,17.0495,30200.0
2005-10-18 13:55:00,29.45,29.47,29.45,29.47,53600.0,17.0495,17.0611,17.0495,17.0611,53600.0
2005-10-18 14:00:00,29.47,29.52,29.43,29.5,144400.0,17.0611,17.09,17.0379,17.0785,144400.0
2005-10-18 14:05:00,29.5,29.52,29.48,29.5,71400.0,17.0785,17.09,17.0669,17.0785,71400.0
2005-10-18 14:10:00,29.5,29.5,29.47,29.47,92400.0,17.0785,17.0785,17.0611,17.0611,92400.0
2005-10-18 14:15:00,29.47,29.49,29.47,29.48,46000.0,17.0611,17.0727,17.0611,17.0669,46000.0
2005-10-18 14:20:00,29.48,29.48,29.46,29.47,58200.0,17.0669,17.0669,17.0553,17.0611,58200.0
2005-10-18 14:25:00,29.47,29.49,29.46,29.49,78000.0,17.0611,17.0727,17.0553,17.0727,78000.0
2005-10-18 14:30:00,29.49,29.49,29.46,29.47,28600.0,17.0727,17.0727,17.0553,17.0611,28600.0
2005-10-18 14:35:00,29.48,29.52,29.48,29.51,67000.0,17.0669,17.09,17.0669,17.0842,67000.0
2005-10-18 14:40:00,29.51,29.52,29.48,29.49,90800.0,17.0842,17.09,17.0669,17.0727,90800.0
2005-10-18 14:45:00,29.49,29.53,29.48,29.51,56600.0,17.0727,17.0958,17.0669,17.0842,56600.0
2005-10-18 14:50:00,29.51,29.53,29.5,29.5,74600.0,17.0842,17.0958,17.0785,17.0785,74600.0
2005-10-18 14:55:00,29.51,29.52,29.46,29.5,134400.0,17.0842,17.09,17.0553,17.0785,134400.0
2005-10-18 15:00:00,29.49,29.5,29.48,29.49,67800.0,17.0727,17.0785,17.0669,17.0727,67800.0
2005-10-18 15:05:00,29.48,29.49,29.47,29.48,56000.0,17.0669,17.0727,17.0611,17.0669,56000.0
2005-10-18 15:10:00,29.49,29.54,29.49,29.5,166400.0,17.0727,17.1016,17.0727,17.0785,166400.0
2005-10-18 15:15:00,29.5,29.52,29.5,29.5,118400.0,17.0785,17.09,17.0785,17.0785,118400.0
2005-10-18 15:20:00,29.5,29.52,29.5,29.5,128800.0,17.0785,17.09,17.0785,17.0785,128800.0
2005-10-18 15:25:00,29.5,29.52,29.5,29.5,307800.0,17.0785,17.09,17.0785,17.0785,307800.0
2005-10-18 15:30:00,29.51,29.51,29.49,29.5,148400.0,17.0842,17.0842,17.0727,17.0785,148400.0
2005-10-18 15:35:00,29.5,29.5,29.48,29.48,174200.0,17.0785,17.0785,17.0669,17.0669,174200.0
2005-10-18 15:40:00,29.48,29.48,29.45,29.46,144600.0,17.0669,17.0669,17.0495,17.0553,144600.0
2005-10-18 15:45:00,29.47,29.47,29.43,29.45,172200.0,17.0611,17.0611,17.0379,17.0495,172200.0
2005-10-18 15:50:00,29.46,29.46,29.43,29.45,202000.0,17.0553,17.0553,17.0379,17.0495,202000.0
2005-10-18 15:55:00,29.45,29.47,29.45,29.45,235000.0,17.0495,17.0611,17.0495,17.0495,235000.0
2005-10-19 09:30:00,29.28,29.29,29.25,29.28,212600.0,16.9511,16.9569,16.9337,16.9511,212600.0
2005-10-19 09:35:00,29.28,29.38,29.28,29.36,100000.0,16.9511,17.009,16.9511,16.9974,100000.0
2005-10-19 09:40:00,29.36,29.36,29.3,29.31,94200.0,16.9974,16.9974,16.9627,16.9685,94200.0
2005-10-19 09:45:00,29.3,29.31,29.29,29.29,82200.0,16.9627,16.9685,16.9569,16.9569,82200.0
2005-10-19 09:50:00,29.29,29.39,29.29,29.38,75000.0,16.9569,17.0148,16.9569,17.009,75000.0
2005-10-19 09:55:00,29.39,29.45,29.38,29.42,82000.0,17.0148,17.0495,17.009,17.0321,82000.0
2005-10-19 10:00:00,29.42,29.44,29.4,29.41,19800.0,17.0321,17.0437,17.0206,17.0264,19800.0
2005-10-19 10:05:00,29.4,29.46,29.4,29.42,75800.0,17.0206,17.0553,17.0206,17.0321,75800.0
2005-10-19 10:10:00,29.42,29.46,29.41,29.45,117400.0,17.0321,17.0553,17.0264,17.0495,117400.0
2005-10-19 10:15:00,29.45,29.49,29.45,29.48,201000.0,17.0495,17.0727,17.0495,17.0669,201000.0
2005-10-19 10:20:00,29.48,29.49,29.45,29.46,25400.0,17.0669,17.0727,17.0495,17.0553,25400.0
2005-10-19 10:25:00,29.46,29.46,29.42,29.46,49600.0,17.0553,17.0553,17.0321,17.0553,49600.0
2005-10-19 10:30:00,29.46,29.58,29.46,29.54,106200.0,17.0553,17.1248,17.0553,17.1016,106200.0
2005-10-19 10:35:00,29.53,29.6,29.5,29.6,294400.0,17.0958,17.1364,17.0785,17.1364,294400.0
2005-10-19 10:40:00,29.6,29.62,29.55,29.62,239800.0,17.1364,17.1479,17.1074,17.1479,239800.0
2005-10-19 10:45:00,29.61,29.63,29.56,29.59,264000.0,17.1421,17.1537,17.1132,17.1306,264000.0
2005-10-19 10:50:00,29.59,29.59,29.52,29.53,59200.0,17.1306,17.1306,17.09,17.0958,59200.0
2005-10-19 10:55:00,29.52,29.54,29.52,29.54,69000.0,17.09,17.1016,17.09,17.1016,69000.0
2005-10-19 11:00:00,29.54,29.57,29.51,29.55,79000.0,17.1016,17.119,17.0842,17.1074,79000.0
2005-10-19 11:05:00,29.56,29.56,29.48,29.49,119800.0,17.1132,17.1132,17.0669,17.0727,119800.0
2005-10-19 11:10:00,29.49,29.51,29.48,29.5,62200.0,17.0727,17.0842,17.0669,17.0785,62200.0
2005-10-19 11:15:00,29.49,29.5,29.47,29.47,44200.0,17.0727,17.0785,17.0611,17.0611,44200.0
2005-10-19 11:20:00,29.47,29.47,29.37,29.39,89000.0,17.0611,17.0611,17.0032,17.0148,89000.0
2005-10-19 11:25:00,29.4,29.42,29.36,29.41,100200.0,17.0206,17.0321,16.9974,17.0264,100200.0
2005-10-19 11:30:00,29.41,29.48,29.41,29.48,86000.0,17.0264,17.0669,17.0264,17.0669,86000.0
2005-10-19 11:35:00,29.49,29.49,29.4,29.41,50800.0,17.0727,17.0727,17.0206,17.0264,50800.0
2005-10-19 11:40:00,29.41,29.45,29.41,29.44,52000.0,17.0264,17.0495,17.0264,17.0437,52000.0
2005-10-19 11:45:00,29.45,29.48,29.45,29.48,103000.0,17.0495,17.0669,17.0495,17.0669,103000.0
2005-10-19 11:50:00,29.48,29.48,29.43,29.44,44800.0,17.0669,17.0669,17.0379,17.0437,44800.0
2005-10-19 11:55:00,29.43,29.48,29.42,29.45,67800.0,17.0379,17.0669,17.0321,17.0495,67800.0
2005-10-19 12:00:00,29.46,29.49,29.46,29.49,48800.0,17.0553,17.0727,17.0553,17.0727,48800.0
2005-10-19 12:05:00,29.49,29.52,29.47,29.48,89000.0,17.0727,17.09,17.0611,17.0669,89000.0
2005-10-19 12:10:00,29.49,29.55,29.49,29.52,65000.0,17.0727,17.1074,17.0727,17.09,65000.0
2005-10-19 12:15:00,29.52,29.52,29.49,29.49,16600.0,17.09,17.09,17.0727,17.0727,16600.0
2005-10-19 12:20:00,29.49,29.52,29.49,29.5,37800.0,17.0727,17.09,17.0727,17.0785,37800.0
2005-10-19 12:25:00,29.5,29.54,29.5,29.53,79000.0,17.0785,17.1016,17.0785,17.0958,79000.0
2005-10-19 12:30:00,29.52,29.58,29.52,29.55,109000.0,17.09,17.1248,17.09,17.1074,109000.0
2005-10-19 12:35:00,29.56,29.6,29.56,29.58,52800.0,17.1132,17.1364,17.1132,17.1248,52800.0
2005-10-19 12:40:00,29.59,29.6,29.54,29.55,68800.0,17.1306,17.1364,17.1016,17.1074,68800.0
2005-10-19 12:45:00,29.53,29.55,29.49,29.52,87800.0,17.0958,17.1074,17.0727,17.09,87800.0
2005-10-19 12:50:00,29.52,29.53,29.5,29.52,25400.0,17.09,17.0958,17.0785,17.09,25400.0
2005-10-19 12:55:00,29.52,29.54,29.5,29.53,52000.0,17.09,17.1016,17.0785,17.0958,52000.0
2005-10-19 13:00:00,29.52,29.52,29.48,29.48,53800.0,17.09,17.09,17.0669,17.0669,53800.0
2005-10-19 13:05:00,29.48,29.52,29.48,29.51,95400.0,17.0669,17.09,17.0669,17.0842,95400.0
2005-10-19 13:10:00,29.52,29.54,29.52,29.53,22400.0,17.09,17.1016,17.09,17.0958,22400.0
2005-10-19 13:15:00,29.54,29.57,29.53,29.53,90000.0,17.1016,17.119,17.0958,17.0958,90000.0
2005-10-19 13:20:00,29.53,29.56,29.53,29.55,54000.0,17.0958,17.1132,17.0958,17.1074,54000.0
2005-10-19 13:25:00,29.54,29.54,29.5,29.53,68400.0,17.1016,17.1016,17.0785,17.0958,68400.0
2005-10-19 13:30:00,29.53,29.58,29.52,29.56,99000.0,17.0958,17.1248,17.09,17.1132,99000.0
2005-10-19 13:35:00,29.56,29.58,29.54,29.56,119800.0,17.1132,17.1248,17.1016,17.1132,119800.0
2005-10-19 13:40:00,29.56,29.58,29.56,29.57,113400.0,17.1132,17.1248,17.1132,17.119,113400.0
2005-10-19 13:45:00,29.57,29.58,29.55,29.55,92400.0,17.119,17.1248,17.1074,17.1074,92400.0
2005-10-19 13:50:00,29.56,29.57,29.55,29.56,59200.0,17.1132,17.119,17.1074,17.1132,59200.0
2005-10-19 13:55:00,29.56,29.57,29.56,29.57,62200.0,17.1132,17.119,17.1132,17.119,62200.0
2005-10-19 14:00:00,29.57,29.59,29.54,29.57,411800.0,17.119,17.1306,17.1016,17.119,411800.0
2005-10-19 14:05:00,29.57,29.6,29.57,29.57,61000.0,17.119,17.1364,17.119,17.119,61000.0
2005-10-19 14:10:00,29.57,29.6,29.56,29.58,65000.0,17.119,17.1364,17.1132,17.1248,65000.0
2005-10-19 14:15:00,29.58,29.59,29.58,29.58,70800.0,17.1248,17.1306,17.1248,17.1248,70800.0
2005-10-19 14:20:00,29.58,29.59,29.57,29.59,159200.0,17.1248,17.1306,17.119,17.1306,159200.0
2005-10-19 14:25:00,29.58,29.61,29.57,29.6,96800.0,17.1248,17.1421,17.119,17.1364,96800.0
2005-10-19 14:30:00,29.61,29.65,29.6,29.64,141600.0,17.1421,17.1653,17.1364,17.1595,141600.0
2005-10-19 14:35:00,29.64,29.68,29.61,29.68,91800.0,17.1595,17.1827,17.1421,17.1827,91800.0
2005-10-19 14:40:00,29.68,29.68,29.66,29.67,90200.0,17.1827,17.1827,17.1711,17.1769,90200.0
2005-10-19 14:45:00,29.67,29.73,29.67,29.73,114000.0,17.1769,17.2116,17.1769,17.2116,114000.0
2005-10-19 14:50:00,29.73,29.75,29.7,29.75,236600.0,17.2116,17.2232,17.1942,17.2232,236600.0
2005-10-19 14:55:00,29.75,29.84,29.75,29.83,182400.0,17.2232,17.2753,17.2232,17.2695,182400.0
2005-10-19 15:00:00,29.83,29.85,29.81,29.85,135600.0,17.2695,17.2811,17.2579,17.2811,135600.0
2005-10-19 15:05:00,29.85,29.86,29.81,29.82,63600.0,17.2811,17.2869,17.2579,17.2637,63600.0
2005-10-19 15:10:00,29.82,29.83,29.76,29.77,103000.0,17.2637,17.2695,17.229,17.2348,103000.0
2005-10-19 15:15:00,29.75,29.79,29.75,29.75,71400.0,17.2232,17.2463,17.2232,17.2232,71400.0
2005-10-19 15:20:00,29.75,29.83,29.74,29.83,267600.0,17.2232,17.2695,17.2174,17.2695,267600.0
2005-10-19 15:25:00,29.83,29.86,29.8,29.83,104200.0,17.2695,17.2869,17.2521,17.2695,104200.0
2005-10-19 15:30:00,29.82,29.86,29.82,29.86,117000.0,17.2637,17.2869,17.2637,17.2869,117000.0
2005-10-19 15:35:00,29.86,29.9,29.85,29.86,246400.0,17.2869,17.31,17.2811,17.2869,246400.0
2005-10-19 15:40:00,29.86,29.92,29.86,29.92,230600.0,17.2869,17.3216,17.2869,17.3216,230600.0
2005-10-19 15:45:00,29.92,29.92,29.88,29.89,172200.0,17.3216,17.3216,17.2985,17.3042,172200.0
2005-10-19 15:50:00,29.89,29.91,29.87,29.88,288000.0,17.3042,17.3158,17.2927,17.2985,288000.0
2005-10-19 15:55:00,29.88,29.88,29.85,29.85,417800.0,17.2985,17.2985,17.2811,17.2811,417800.0
2005-10-20 09:30:00,29.85,29.85,29.74,29.82,243600.0,17.2811,17.2811,17.2174,17.2637,243600.0
2005-10-20 09:35:00,29.82,29.84,29.77,29.77,111400.0,17.2637,17.2753,17.2348,17.2348,111400.0
2005-10-20 09:40:00,29.77,29.85,29.77,29.82,122400.0,17.2348,17.2811,17.2348,17.2637,122400.0
2005-10-20 09:45:00,29.81,29.82,29.76,29.81,168800.0,17.2579,17.2637,17.229,17.2579,168800.0
2005-10-20 09:50:00,29.8,29.9,29.8,29.86,142800.0,17.2521,17.31,17.2521,17.2869,142800.0
2005-10-20 09:55:00,29.87,29.9,29.78,29.84,482200.0,17.2927,17.31,17.2406,17.2753,482200.0
2005-10-20 10:00:00,29.84,29.85,29.81,29.85,98600.0,17.2753,17.2811,17.2579,17.2811,98600.0
2005-10-20 10:05:00,29.86,29.88,29.78,29.79,154800.0,17.2869,17.2985,17.2406,17.2463,154800.0
2005-10-20 10:10:00,29.79,29.82,29.79,29.79,85600.0,17.2463,17.2637,17.2463,17.2463,85600.0
2005-10-20 10:15:00,29.79,29.85,29.75,29.79,153800.0,17.2463,17.2811,17.2232,17.2463,153800.0
2005-10-20 10:20:00,29.8,29.82,29.73,29.79,105600.0,17.2521,17.2637,17.2116,17.2463,105600.0
2005-10-20 10:25:00,29.8,29.82,29.78,29.8,122200.0,17.2521,17.2637,17.2406,17.2521,122200.0
2005-10-20 10:30:00,29.81,29.82,29.79,29.82,186200.0,17.2579,17.2637,17.2463,17.2637,186200.0
2005-10-20 10:35:00,29.82,29.84,29.78,29.78,92000.0,17.2637,17.2753,17.2406,17.2406,92000.0
2005-10-20 10:40:00,29.78,29.84,29.78,29.82,119000.0,17.2406,17.2753,17.2406,17.2637,119000.0
2005-10-20 10:45:00,29.83,29.86,29.8,29.85,63600.0,17.2695,17.2869,17.2521,17.2811,63600.0
2005-10-20 10:50:00,29.85,29.88,29.8,29.82,1292400.0,17.2811,17.2985,17.2521,17.2637,1292400.0
2005-10-20 10:55:00,29.81,29.84,29.8,29.84,140600.0,17.2579,17.2753,17.2521,17.2753,140600.0
2005-10-20 11:00:00,29.83,29.84,29.81,29.81,87200.0,17.2695,17.2753,17.2579,17.2579,87200.0
2005-10-20 11:05:00,29.81,29.81,29.79,29.81,117200.0,17.2579,17.2579,17.2463,17.2579,117200.0
2005-10-20 11:10:00,29.81,29.83,29.77,29.79,150600.0,17.2579,17.2695,17.2348,17.2463,150600.0
2005-10-20 11:15:00,29.79,29.79,29.72,29.74,123400.0,17.2463,17.2463,17.2058,17.2174,123400.0
2005-10-20 11:20:00,29.74,29.75,29.71,29.75,137800.0,17.2174,17.2232,17.2,17.2232,137800.0
2005-10-20 11:25:00,29.75,29.77,29.75,29.75,93000.0,17.2232,17.2348,17.2232,17.2232,93000.0
2005-10-20 11:30:00,29.75,29.76,29.73,29.74,156600.0,17.2232,17.229,17.2116,17.2174,156600.0
2005-10-20 11:35:00,29.74,29.75,29.72,29.72,121400.0,17.2174,17.2232,17.2058,17.2058,121400.0
2005-10-20 11:40:00,29.72,29.72,29.7,29.7,106800.0,17.2058,17.2058,17.1942,17.1942,106800.0
2005-10-20 11:45:00,29.7,29.71,29.68,29.7,95200.0,17.1942,17.2,17.1827,17.1942,95200.0
2005-10-20 11:50:00,29.7,29.7,29.66,29.66,62000.0,17.1942,17.1942,17.1711,17.1711,62000.0
2005-10-20 11:55:00,29.66,29.66,29.61,29.64,98400.0,17.1711,17.1711,17.1421,17.1595,98400.0
2005-10-20 12:00:00,29.65,29.68,29.61,29.67,182000.0,17.1653,17.1827,17.1421,17.1769,182000.0
2005-10-20 12:05:00,29.66,29.67,29.61,29.61,63200.0,17.1711,17.1769,17.1421,17.1421,63200.0
2005-10-20 12:10:00,29.61,29.63,29.59,29.62,134000.0,17.1421,17.1537,17.1306,17.1479,134000.0
2005-10-20 12:15:00,29.62,29.63,29.59,29.6,84800.0,17.1479,17.1537,17.1306,17.1364,84800.0
2005-10-20 12:20:00,29.59,29.63,29.58,29.62,172000.0,17.1306,17.1537,17.1248,17.1479,172000.0
2005-10-20 12:25:00,29.63,29.65,29.62,29.63,113600.0,17.1537,17.1653,17.1479,17.1537,113600.0
2005-10-20 12:30:00,29.63,29.63,29.6,29.61,190800.0,17.1537,17.1537,17.1364,17.1421,190800.0
2005-10-20 12:35:00,29.61,29.62,29.6,29.61,139600.0,17.1421,17.1479,17.1364,17.1421,139600.0
2005-10-20 12:40:00,29.61,29.61,29.59,29.6,44800.0,17.1421,17.1421,17.1306,17.1364,44800.0
2005-10-20 12:45:00,29.6,29.63,29.59,29.59,70000.0,17.1364,17.1537,17.1306,17.1306,70000.0
2005-10-20 12:50:00,29.59,29.59,29.58,29.58,92200.0,17.1306,17.1306,17.1248,17.1248,92200.0
2005-10-20 12:55:00,29.58,29.62,29.58,29.61,65000.0,17.1248,17.1479,17.1248,17.1421,65000.0
2005-10-20 13:00:00,29.62,29.65,29.62,29.65,194800.0,17.1479,17.1653,17.1479,17.1653,194800.0
2005-10-20 13:05:00,29.64,29.68,29.64,29.66,137200.0,17.1595,17.1827,17.1595,17.1711,137200.0
2005-10-20 13:10:00,29.66,29.68,29.63,29.65,89200.0,17.1711,17.1827,17.1537,17.1653,89200.0
2005-10-20 13:15:00,29.64,29.66,29.63,29.66,49200.0,17.1595,17.1711,17.1537,17.1711,49200.0
2005-10-20 13:20:00,29.66,29.67,29.65,29.67,35000.0,17.1711,17.1769,17.1653,17.1769,35000.0
2005-10-20 13:25:00,29.66,29.67,29.63,29.63,51000.0,17.1711,17.1769,17.1537,17.1537,51000.0
2005-10-20 13:30:00,29.63,29.68,29.63,29.66,73800.0,17.1537,17.1827,17.1537,17.1711,73800.0
2005-10-20 13:35:00,29.66,29.69,29.64,29.64,100200.0,17.1711,17.1885,17.1595,17.1595,100200.0
2005-10-20 13:40:00,29.64,29.69,29.64,29.68,71000.0,17.1595,17.1885,17.1595,17.1827,71000.0
2005-10-20 13:45:00,29.68,29.68,29.66,29.68,55400.0,17.1827,17.1827,17.1711,17.1827,55400.0
2005-10-20 13:50:00,29.68,29.68,29.65,29.68,101200.0,17.1827,17.1827,17.1653,17.1827,101200.0
2005-10-20 13:55:00,29.68,29.68,29.64,29.66,123200.0,17.1827,17.1827,17.1595,17.1711,123200.0
2005-10-20 14:00:00,29.66,29.68,29.64,29.67,106600.0,17.1711,17.1827,17.1595,17.1769,106600.0
2005-10-20 14:05:00,29.67,29.68,29.66,29.67,103600.0,17.1769,17.1827,17.1711,17.1769,103600.0
2005-10-20 14:10:00,29.68,29.68,29.64,29.67,122000.0,17.1827,17.1827,17.1595,17.1769,122000.0
2005-10-20 14:15:00,29.67,29.67,29.63,29.64,94800.0,17.1769,17.1769,17.1537,17.1595,94800.0
2005-10-20 14:20:00,29.63,29.64,29.58,29.58,120800.0,17.1537,17.1595,17.1248,17.1248,120800.0
2005-10-20 14:25:00,29.58,29.63,29.58,29.62,101600.0,17.1248,17.1537,17.1248,17.1479,101600.0
2005-10-20 14:30:00,29.63,29.64,29.61,29.62,116600.0,17.1537,17.1595,17.1421,17.1479,116600.0
2005-10-20 14:35:00,29.63,29.65,29.61,29.61,80000.0,17.1537,17.1653,17.1421,17.1421,80000.0
2005-10-20 14:40:00,29.61,29.64,29.61,29.64,129800.0,17.1421,17.1595,17.1421,17.1595,129800.0
2005-10-20 14:45:00,29.64,29.68,29.64,29.67,68200.0,17.1595,17.1827,17.1595,17.1769,68200.0
2005-10-20 14:50:00,29.66,29.66,29.63,29.66,140000.0,17.1711,17.1711,17.1537,17.1711,140000.0
2005-10-20 14:55:00,29.66,29.66,29.63,29.66,95600.0,17.1711,17.1711,17.1537,17.1711,95600.0
2005-10-20 15:00:00,29.66,29.68,29.66,29.67,114000.0,17.1711,17.1827,17.1711,17.1769,114000.0
2005-10-20 15:05:00,29.67,29.7,29.67,29.7,76200.0,17.1769,17.1942,17.1769,17.1942,76200.0
2005-10-20 15:10:00,29.7,29.7,29.58,29.59,166000.0,17.1942,17.1942,17.1248,17.1306,166000.0
2005-10-20 15:15:00,29.59,29.6,29.55,29.56,142000.0,17.1306,17.1364,17.1074,17.1132,142000.0
2005-10-20 15:20:00,29.55,29.56,29.49,29.52,250000.0,17.1074,17.1132,17.0727,17.09,250000.0
2005-10-20 15:25:00,29.52,29.53,29.43,29.49,293400.0,17.09,17.0958,17.0379,17.0727,293400.0
2005-10-20 15:30:00,29.49,29.58,29.48,29.58,225200.0,17.0727,17.1248,17.0669,17.1248,225200.0
2005-10-20 15:35:00,29.57,29.64,29.54,29.59,329600.0,17.119,17.1595,17.1016,17.1306,329600.0
2005-10-20 15:40:00,29.59,29.6,29.49,29.5,392800.0,17.1306,17.1364,17.0727,17.0785,392800.0
2005-10-20 15:45:00,29.51,29.61,29.49,29.57,321000.0,17.0842,17.1421,17.0727,17.119,321000.0
2005-10-20 15:50:00,29.58,29.66,29.56,29.61,333000.0,17.1248,17.1711,17.1132,17.1421,333000.0
2005-10-20 15:55:00,29.61,29.63,29.57,29.57,247600.0,17.1421,17.1537,17.119,17.119,247600.0
2005-10-21 09:30:00,29.8,29.84,29.74,29.84,1230000.0,17.2521,17.2753,17.2174,17.2753,1230000.0
2005-10-21 09:35:00,29.84,29.92,29.83,29.84,148600.0,17.2753,17.3216,17.2695,17.2753,148600.0
2005-10-21 09:40:00,29.85,29.9,29.85,29.86,128200.0,17.2811,17.31,17.2811,17.2869,128200.0
2005-10-21 09:45:00,29.85,29.93,29.82,29.93,148000.0,17.2811,17.3274,17.2637,17.3274,148000.0
2005-10-21 09:50:00,29.93,29.94,29.83,29.83,801200.0,17.3274,17.3332,17.2695,17.2695,801200.0
2005-10-21 09:55:00,29.83,29.87,29.78,29.82,112800.0,17.2695,17.2927,17.2406,17.2637,112800.0
2005-10-21 10:00:00,29.81,29.84,29.7,29.71,173200.0,17.2579,17.2753,17.1942,17.2,173200.0
2005-10-21 10:05:00,29.71,29.73,29.67,29.7,170000.0,17.2,17.2116,17.1769,17.1942,170000.0
2005-10-21 10:10:00,29.7,29.77,29.7,29.77,182400.0,17.1942,17.2348,17.1942,17.2348,182400.0
2005-10-21 10:15:00,29.75,29.76,29.68,29.68,126400.0,17.2232,17.229,17.1827,17.1827,126400.0
2005-10-21 10:20:00,29.68,29.71,29.66,29.67,136400.0,17.1827,17.2,17.1711,17.1769,136400.0
2005-10-21 10:25:00,29.67,29.74,29.67,29.72,167600.0,17.1769,17.2174,17.1769,17.2058,167600.0
2005-10-21 10:30:00,29.72,29.72,29.64,29.67,135200.0,17.2058,17.2058,17.1595,17.1769,135200.0
2005-10-21 10:35:00,29.67,29.72,29.66,29.71,83200.0,17.1769,17.2058,17.1711,17.2,83200.0
2005-10-21 10:40:00,29.71,29.73,29.71,29.71,87800.0,17.2,17.2116,17.2,17.2,87800.0
2005-10-21 10:45:00,29.71,29.72,29.65,29.68,101800.0,17.2,17.2058,17.1653,17.1827,101800.0
2005-10-21 10:50:00,29.68,29.7,29.64,29.65,160000.0,17.1827,17.1942,17.1595,17.1653,160000.0
2005-10-21 10:55:00,29.64,29.66,29.64,29.65,230200.0,17.1595,17.1711,17.1595,17.1653,230200.0
2005-10-21 11:00:00,29.65,29.67,29.61,29.63,187200.0,17.1653,17.1769,17.1421,17.1537,187200.0
2005-10-21 11:05:00,29.62,29.65,29.58,29.64,131200.0,17.1479,17.1653,17.1248,17.1595,131200.0
2005-10-21 11:10:00,29.63,29.67,29.6,29.6,83000.0,17.1537,17.1769,17.1364,17.1364,83000.0
2005-10-21 11:15:00,29.6,29.61,29.55,29.59,622200.0,17.1364,17.1421,17.1074,17.1306,622200.0
2005-10-21 11:20:00,29.59,29.62,29.56,29.62,500600.0,17.1306,17.1479,17.1132,17.1479,500600.0
2005-10-21 11:25:00,29.63,29.63,29.6,29.61,82800.0,17.1537,17.1537,17.1364,17.1421,82800.0
2005-10-21 11:30:00,29.61,29.61,29.55,29.56,122400.0,17.1421,17.1421,17.1074,17.1132,122400.0
2005-10-21 11:35:00,29.55,29.56,29.51,29.51,128000.0,17.1074,17.1132,17.0842,17.0842,128000.0
2005-10-21 11:40:00,29.51,29.53,29.49,29.51,153200.0,17.0842,17.0958,17.0727,17.0842,153200.0
2005-10-21 11:45:00,29.52,29.56,29.52,29.54,321800.0,17.09,17.1132,17.09,17.1016,321800.0
2005-10-21 11:50:00,29.54,29.57,29.53,29.55,322600.0,17.1016,17.119,17.0958,17.1074,322600.0
2005-10-21 11:55:00,29.55,29.58,29.53,29.57,130800.0,17.1074,17.1248,17.0958,17.119,130800.0
2005-10-21 12:00:00,29.56,29.58,29.52,29.52,155800.0,17.1132,17.1248,17.09,17.09,155800.0
2005-10-21 12:05:00,29.51,29.56,29.51,29.56,136000.0,17.0842,17.1132,17.0842,17.1132,136000.0
2005-10-21 12:10:00,29.57,29.61,29.55,29.58,877200.0,17.119,17.1421,17.1074,17.1248,877200.0
2005-10-21 12:15:00,29.58,29.58,29.55,29.55,85200.0,17.1248,17.1248,17.1074,17.1074,85200.0
2005-10-21 12:20:00,29.55,29.56,29.52,29.56,106000.0,17.1074,17.1132,17.09,17.1132,106000.0
2005-10-21 12:25:00,29.56,29.56,29.51,29.54,93600.0,17.1132,17.1132,17.0842,17.1016,93600.0
2005-10-21 12:30:00,29.54,29.55,29.5,29.5,130000.0,17.1016,17.1074,17.0785,17.0785,130000.0
2005-10-21 12:35:00,29.51,29.51,29.48,29.5,52000.0,17.0842,17.0842,17.0669,17.0785,52000.0
2005-10-21 12:40:00,29.49,29.52,29.46,29.52,105000.0,17.0727,17.09,17.0553,17.09,105000.0
2005-10-21 12:45:00,29.5,29.52,29.49,29.52,33400.0,17.0785,17.09,17.0727,17.09,33400.0
2005-10-21 12:50:00,29.52,29.61,29.49,29.6,202000.0,17.09,17.1421,17.0727,17.1364,202000.0
2005-10-21 12:55:00,29.61,29.61,29.55,29.59,89200.0,17.1421,17.1421,17.1074,17.1306,89200.0
2005-10-21 13:00:00,29.6,29.64,29.57,29.63,98600.0,17.1364,17.1595,17.119,17.1537,98600.0
2005-10-21 13:05:00,29.63,29.63,29.59,29.6,41400.0,17.1537,17.1537,17.1306,17.1364,41400.0
2005-10-21 13:10:00,29.6,29.6,29.57,29.58,35800.0,17.1364,17.1364,17.119,17.1248,35800.0
2005-10-21 13:15:00,29.58,29.6,29.58,29.59,51200.0,17.1248,17.1364,17.1248,17.1306,51200.0
2005-10-21 13:20:00,29.59,29.61,29.59,29.61,48000.0,17.1306,17.1421,17.1306,17.1421,48000.0
2005-10-21 13:25:00,29.61,29.64,29.61,29.64,32600.0,17.1421,17.1595,17.1421,17.1595,32600.0
2005-10-21 13:30:00,29.64,29.74,29.64,29.73,157600.0,17.1595,17.2174,17.1595,17.2116,157600.0
2005-10-21 13:35:00,29.73,29.73,29.68,29.73,75200.0,17.2116,17.2116,17.1827,17.2116,75200.0
2005-10-21 13:40:00,29.73,29.73,29.67,29.68,53200.0,17.2116,17.2116,17.1769,17.1827,53200.0
2005-10-21 13:45:00,29.7,29.72,29.69,29.71,134400.0,17.1942,17.2058,17.1885,17.2,134400.0
2005-10-21 13:50:00,29.7,29.7,29.65,29.68,67400.0,17.1942,17.1942,17.1653,17.1827,67400.0
2005-10-21 13:55:00,29.68,29.72,29.65,29.71,59000.0,17.1827,17.2058,17.1653,17.2,59000.0
2005-10-21 14:00:00,29.71,29.71,29.68,29.7,97600.0,17.2,17.2,17.1827,17.1942,97600.0
2005-10-21 14:05:00,29.71,29.73,29.68,29.68,68200.0,17.2,17.2116,17.1827,17.1827,68200.0
2005-10-21 14:10:00,29.68,29.71,29.66,29.69,87200.0,17.1827,17.2,17.1711,17.1885,87200.0
2005-10-21 14:15:00,29.68,29.68,29.64,29.66,43400.0,17.1827,17.1827,17.1595,17.1711,43400.0
2005-10-21 14:20:00,29.66,29.69,29.66,29.66,54000.0,17.1711,17.1885,17.1711,17.1711,54000.0
2005-10-21 14:25:00,29.66,29.66,29.6,29.61,101800.0,17.1711,17.1711,17.1364,17.1421,101800.0
2005-10-21 14:30:00,29.61,29.65,29.61,29.61,68400.0,17.1421,17.1653,17.1421,17.1421,68400.0
2005-10-21 14:35:00,29.61,29.65,29.58,29.58,109600.0,17.1421,17.1653,17.1248,17.1248,109600.0
2005-10-21 14:40:00,29.57,29.61,29.55,29.59,91000.0,17.119,17.1421,17.1074,17.1306,91000.0
2005-10-21 14:45:00,29.59,29.64,29.59,29.63,69400.0,17.1306,17.1595,17.1306,17.1537,69400.0
2005-10-21 14:50:00,29.63,29.67,29.63,29.65,52000.0,17.1537,17.1769,17.1537,17.1653,52000.0
2005-10-21 14:55:00,29.65,29.66,29.64,29.64,41400.0,17.1653,17.1711,17.1595,17.1595,41400.0
2005-10-21 15:00:00,29.64,29.66,29.63,29.66,134000.0,17.1595,17.1711,17.1537,17.1711,134000.0
2005-10-21 15:05:00,29.66,29.66,29.63,29.64,207400.0,17.1711,17.1711,17.1537,17.1595,207400.0
2005-10-21 15:10:00,29.64,29.68,29.64,29.68,82200.0,17.1595,17.1827,17.1595,17.1827,82200.0
2005-10-21 15:15:00,29.68,29.71,29.68,29.7,76800.0,17.1827,17.2,17.1827,17.1942,76800.0
2005-10-21 15:20:00,29.7,29.7,29.67,29.7,82000.0,17.1942,17.1942,17.1769,17.1942,82000.0
2005-10-21 15:25:00,29.7,29.73,29.68,29.72,82800.0,17.1942,17.2116,17.1827,17.2058,82800.0
2005-10-21 15:30:00,29.72,29.72,29.7,29.7,55600.0,17.2058,17.2058,17.1942,17.1942,55600.0
2005-10-21 15:35:00,29.7,29.7,29.67,29.68,179200.0,17.1942,17.1942,17.1769,17.1827,179200.0
2005-10-21 15:40:00,29.67,29.68,29.61,29.63,203800.0,17.1769,17.1827,17.1421,17.1537,203800.0
2005-10-21 15:45:00,29.64,29.66,29.64,29.64,149400.0,17.1595,17.1711,17.1595,17.1595,149400.0
2005-10-21 15:50:00,29.65,29.65,29.6,29.6,122600.0,17.1653,17.1653,17.1364,17.1364,122600.0
2005-10-21 15:55:00,29.6,29.6,29.55,29.59,490200.0,17.1364,17.1364,17.1074,17.1306,490200.0
2005-10-24 09:30:00,29.8,29.8,29.79,29.8,205600.0,17.2521,17.2521,17.2463,17.2521,205600.0
2005-10-24 09:35:00,29.79,29.82,29.75,29.75,87400.0,17.2463,17.2637,17.2232,17.2232,87400.0
2005-10-24 09:40:00,29.76,29.86,29.75,29.83,126600.0,17.229,17.2869,17.2232,17.2695,126600.0
2005-10-24 09:45:00,29.83,29.86,29.82,29.86,1139600.0,17.2695,17.2869,17.2637,17.2869,1139600.0
2005-10-24 09:50:00,29.86,29.89,29.84,29.85,154000.0,17.2869,17.3042,17.2753,17.2811,154000.0
2005-10-24 09:55:00,29.86,29.88,29.85,29.86,186800.0,17.2869,17.2985,17.2811,17.2869,186800.0
2005-10-24 10:00:00,29.87,29.91,29.86,29.89,147200.0,17.2927,17.3158,17.2869,17.3042,147200.0
2005-10-24 10:05:00,29.88,29.92,29.85,29.92,116200.0,17.2985,17.3216,17.2811,17.3216,116200.0
2005-10-24 10:10:00,29.92,29.93,29.89,29.92,294600.0,17.3216,17.3274,17.3042,17.3216,294600.0
2005-10-24 10:15:00,29.92,29.93,29.86,29.87,120800.0,17.3216,17.3274,17.2869,17.2927,120800.0
2005-10-24 10:20:00,29.88,29.9,29.88,29.89,52400.0,17.2985,17.31,17.2985,17.3042,52400.0
2005-10-24 10:25:00,29.89,29.9,29.86,29.87,91000.0,17.3042,17.31,17.2869,17.2927,91000.0
2005-10-24 10:30:00,29.87,29.93,29.86,29.93,145800.0,17.2927,17.3274,17.2869,17.3274,145800.0
2005-10-24 10:35:00,29.93,29.93,29.85,29.85,61200.0,17.3274,17.3274,17.2811,17.2811,61200.0
2005-10-24 10:40:00,29.84,29.87,29.83,29.86,117400.0,17.2753,17.2927,17.2695,17.2869,117400.0
2005-10-24 10:45:00,29.86,29.87,29.81,29.81,86800.0,17.2869,17.2927,17.2579,17.2579,86800.0
2005-10-24 10:50:00,29.81,29.82,29.75,29.8,141600.0,17.2579,17.2637,17.2232,17.2521,141600.0
2005-10-24 10:55:00,29.8,29.82,29.78,29.79,201000.0,17.2521,17.2637,17.2406,17.2463,201000.0
2005-10-24 11:00:00,29.8,29.85,29.78,29.84,82600.0,17.2521,17.2811,17.2406,17.2753,82600.0
2005-10-24 11:05:00,29.84,29.85,29.82,29.83,67000.0,17.2753,17.2811,17.2637,17.2695,67000.0
2005-10-24 11:10:00,29.84,29.85,29.79,29.8,137800.0,17.2753,17.2811,17.2463,17.2521,137800.0
2005-10-24 11:15:00,29.79,29.81,29.78,29.8,135600.0,17.2463,17.2579,17.2406,17.2521,135600.0
2005-10-24 11:20:00,29.8,29.81,29.75,29.78,106200.0,17.2521,17.2579,17.2232,17.2406,106200.0
2005-10-24 11:25:00,29.78,29.89,29.78,29.86,122400.0,17.2406,17.3042,17.2406,17.2869,122400.0
2005-10-24 11:30:00,29.86,29.86,29.84,29.84,129600.0,17.2869,17.2869,17.2753,17.2753,129600.0
2005-10-24 11:35:00,29.84,29.85,29.82,29.84,80400.0,17.2753,17.2811,17.2637,17.2753,80400.0
2005-10-24 11:40:00,29.84,29.86,29.8,29.82,123000.0,17.2753,17.2869,17.2521,17.2637,123000.0
2005-10-24 11:45:00,29.82,29.83,29.79,29.83,130200.0,17.2637,17.2695,17.2463,17.2695,130200.0
2005-10-24 11:50:00,29.82,29.86,29.81,29.82,105000.0,17.2637,17.2869,17.2579,17.2637,105000.0
2005-10-24 11:55:00,29.82,29.84,29.8,29.84,60600.0,17.2637,17.2753,17.2521,17.2753,60600.0
2005-10-24 12:00:00,29.83,29.83,29.8,29.8,70800.0,17.2695,17.2695,17.2521,17.2521,70800.0
2005-10-24 12:05:00,29.81,29.86,29.8,29.84,74400.0,17.2579,17.2869,17.2521,17.2753,74400.0
2005-10-24 12:10:00,29.84,29.85,29.83,29.83,58200.0,17.2753,17.2811,17.2695,17.2695,58200.0
2005-10-24 12:15:00,29.82,29.83,29.82,29.82,60200.0,17.2637,17.2695,17.2637,17.2637,60200.0
2005-10-24 12:20:00,29.82,29.88,29.82,29.88,66200.0,17.2637,17.2985,17.2637,17.2985,66200.0
2005-10-24 12:25:00,29.88,29.9,29.85,29.9,76800.0,17.2985,17.31,17.2811,17.31,76800.0
2005-10-24 12:30:00,29.9,29.91,29.88,29.91,97400.0,17.31,17.3158,17.2985,17.3158,97400.0
2005-10-24 12:35:00,29.9,29.94,29.9,29.91,77000.0,17.31,17.3332,17.31,17.3158,77000.0
2005-10-24 12:40:00,29.92,29.95,29.91,29.91,69000.0,17.3216,17.339,17.3158,17.3158,69000.0
2005-10-24 12:45:00,29.91,29.91,29.86,29.86,94600.0,17.3158,17.3158,17.2869,17.2869,94600.0
2005-10-24 12:50:00,29.86,29.87,29.83,29.84,75600.0,17.2869,17.2927,17.2695,17.2753,75600.0
2005-10-24 12:55:00,29.84,29.86,29.83,29.84,49000.0,17.2753,17.2869,17.2695,17.2753,49000.0
2005-10-24 13:00:00,29.84,29.84,29.8,29.81,52800.0,17.2753,17.2753,17.2521,17.2579,52800.0
2005-10-24 13:05:00,29.81,29.86,29.8,29.86,79800.0,17.2579,17.2869,17.2521,17.2869,79800.0
2005-10-24 13:10:00,29.86,29.9,29.86,29.88,62800.0,17.2869,17.31,17.2869,17.2985,62800.0
2005-10-24 13:15:00,29.88,29.91,29.88,29.88,59800.0,17.2985,17.3158,17.2985,17.2985,59800.0
2005-10-24 13:20:00,29.88,29.89,29.86,29.87,46000.0,17.2985,17.3042,17.2869,17.2927,46000.0
2005-10-24 13:25:00,29.88,29.88,29.86,29.86,16600.0,17.2985,17.2985,17.2869,17.2869,16600.0
2005-10-24 13:30:00,29.86,29.9,29.86,29.9,49400.0,17.2869,17.31,17.2869,17.31,49400.0
2005-10-24 13:35:00,29.89,29.92,29.89,29.9,46400.0,17.3042,17.3216,17.3042,17.31,46400.0
2005-10-24 13:40:00,29.9,29.91,29.9,29.9,47600.0,17.31,17.3158,17.31,17.31,47600.0
2005-10-24 13:45:00,29.9,29.9,29.85,29.86,55600.0,17.31,17.31,17.2811,17.2869,55600.0
2005-10-24 13:50:00,29.87,29.88,29.85,29.86,44200.0,17.2927,17.2985,17.2811,17.2869,44200.0
2005-10-24 13:55:00,29.86,29.9,29.85,29.89,44400.0,17.2869,17.31,17.2811,17.3042,44400.0
2005-10-24 14:00:00,29.9,29.92,29.9,29.92,70800.0,17.31,17.3216,17.31,17.3216,70800.0
2005-10-24 14:05:00,29.92,29.93,29.91,29.91,29800.0,17.3216,17.3274,17.3158,17.3158,29800.0
2005-10-24 14:10:00,29.91,29.93,29.89,29.89,39000.0,17.3158,17.3274,17.3042,17.3042,39000.0
2005-10-24 14:15:00,29.89,29.92,29.89,29.91,32200.0,17.3042,17.3216,17.3042,17.3158,32200.0
2005-10-24 14:20:00,29.91,29.91,29.89,29.91,25000.0,17.3158,17.3158,17.3042,17.3158,25000.0
2005-10-24 14:25:00,29.91,29.92,29.9,29.92,25800.0,17.3158,17.3216,17.31,17.3216,25800.0
2005-10-24 14:30:00,29.91,29.92,29.9,29.91,51000.0,17.3158,17.3216,17.31,17.3158,51000.0
2005-10-24 14:35:00,29.92,29.93,29.9,29.93,36200.0,17.3216,17.3274,17.31,17.3274,36200.0
2005-10-24 14:40:00,29.93,29.93,29.91,29.91,36000.0,17.3274,17.3274,17.3158,17.3158,36000.0
2005-10-24 14:45:00,29.92,29.92,29.89,29.89,40800.0,17.3216,17.3216,17.3042,17.3042,40800.0
2005-10-24 14:50:00,29.9,29.9,29.87,29.88,33200.0,17.31,17.31,17.2927,17.2985,33200.0
2005-10-24 14:55:00,29.88,29.88,29.86,29.88,63800.0,17.2985,17.2985,17.2869,17.2985,63800.0
2005-10-24 15:00:00,29.88,29.95,29.86,29.94,143600.0,17.2985,17.339,17.2869,17.3332,143600.0
2005-10-24 15:05:00,29.93,29.93,29.91,29.91,92600.0,17.3274,17.3274,17.3158,17.3158,92600.0
2005-10-24 15:10:00,29.91,29.92,29.9,29.9,50000.0,17.3158,17.3216,17.31,17.31,50000.0
2005-10-24 15:15:00,29.9,29.9,29.88,29.88,47000.0,17.31,17.31,17.2985,17.2985,47000.0
2005-10-24 15:20:00,29.89,29.89,29.86,29.87,118400.0,17.3042,17.3042,17.2869,17.2927,118400.0
2005-10-24 15:25:00,29.87,29.88,29.87,29.87,45400.0,17.2927,17.2985,17.2927,17.2927,45400.0
2005-10-24 15:30:00,29.87,29.88,29.87,29.88,150600.0,17.2927,17.2985,17.2927,17.2985,150600.0
2005-10-24 15:35:00,29.87,29.92,29.86,29.91,201000.0,17.2927,17.3216,17.2869,17.3158,201000.0
2005-10-24 15:40:00,29.92,29.95,29.91,29.93,132000.0,17.3216,17.339,17.3158,17.3274,132000.0
2005-10-24 15:45:00,29.93,29.95,29.93,29.94,186600.0,17.3274,17.339,17.3274,17.3332,186600.0
2005-10-24 15:50:00,29.95,29.96,29.93,29.96,284600.0,17.339,17.3448,17.3274,17.3448,284600.0
2005-10-24 15:55:00,29.96,29.99,29.96,29.99,267600.0,17.3448,17.3621,17.3448,17.3621,267600.0
2005-10-25 09:30:00,29.86,29.86,29.83,29.84,136400.0,17.2869,17.2869,17.2695,17.2753,136400.0
2005-10-25 09:35:00,29.84,29.86,29.84,29.86,77800.0,17.2753,17.2869,17.2753,17.2869,77800.0
2005-10-25 09:40:00,29.86,29.91,29.86,29.91,128800.0,17.2869,17.3158,17.2869,17.3158,128800.0
2005-10-25 09:45:00,29.91,29.92,29.89,29.91,82600.0,17.3158,17.3216,17.3042,17.3158,82600.0
2005-10-25 09:50:00,29.9,29.95,29.9,29.95,121000.0,17.31,17.339,17.31,17.339,121000.0
2005-10-25 09:55:00,29.95,29.96,29.89,29.9,99200.0,17.339,17.3448,17.3042,17.31,99200.0
2005-10-25 10:00:00,29.9,29.95,29.88,29.9,136400.0,17.31,17.339,17.2985,17.31,136400.0
2005-10-25 10:05:00,29.91,29.93,29.89,29.92,86000.0,17.3158,17.3274,17.3042,17.3216,86000.0
2005-10-25 10:10:00,29.92,29.99,29.92,29.99,146600.0,17.3216,17.3621,17.3216,17.3621,146600.0
2005-10-25 10:15:00,29.99,29.99,29.95,29.98,106000.0,17.3621,17.3621,17.339,17.3563,106000.0
2005-10-25 10:20:00,29.97,29.98,29.95,29.98,118800.0,17.3506,17.3563,17.339,17.3563,118800.0
2005-10-25 10:25:00,29.98,30.0,29.96,29.97,195600.0,17.3563,17.3679,17.3448,17.3506,195600.0
2005-10-25 10:30:00,29.96,29.97,29.93,29.93,105000.0,17.3448,17.3506,17.3274,17.3274,105000.0
2005-10-25 10:35:00,29.93,29.96,29.93,29.94,78000.0,17.3274,17.3448,17.3274,17.3332,78000.0
2005-10-25 10:40:00,29.94,29.95,29.93,29.93,90600.0,17.3332,17.339,17.3274,17.3274,90600.0
2005-10-25 10:45:00,29.93,29.93,29.9,29.91,92800.0,17.3274,17.3274,17.31,17.3158,92800.0
2005-10-25 10:50:00,29.91,29.93,29.91,29.93,111800.0,17.3158,17.3274,17.3158,17.3274,111800.0
2005-10-25 10:55:00,29.93,29.93,29.9,29.9,51600.0,17.3274,17.3274,17.31,17.31,51600.0
2005-10-25 11:00:00,29.9,29.91,29.9,29.9,61000.0,17.31,17.3158,17.31,17.31,61000.0
2005-10-25 11:05:00,29.91,29.93,29.9,29.92,88800.0,17.3158,17.3274,17.31,17.3216,88800.0
2005-10-25 11:10:00,29.92,29.92,29.9,29.91,155600.0,17.3216,17.3216,17.31,17.3158,155600.0
2005-10-25 11:15:00,29.91,29.93,29.9,29.91,46600.0,17.3158,17.3274,17.31,17.3158,46600.0
2005-10-25 11:20:00,29.9,29.91,29.9,29.9,77400.0,17.31,17.3158,17.31,17.31,77400.0
2005-10-25 11:25:00,29.9,29.92,29.9,29.92,57600.0,17.31,17.3216,17.31,17.3216,57600.0
2005-10-25 11:30:00,29.92,29.92,29.9,29.91,65600.0,17.3216,17.3216,17.31,17.3158,65600.0
2005-10-25 11:35:00,29.91,29.93,29.91,29.93,89600.0,17.3158,17.3274,17.3158,17.3274,89600.0
2005-10-25 11:40:00,29.93,29.93,29.91,29.91,55600.0,17.3274,17.3274,17.3158,17.3158,55600.0
2005-10-25 11:45:00,29.91,29.93,29.91,29.92,64800.0,17.3158,17.3274,17.3158,17.3216,64800.0
2005-10-25 11:50:00,29.93,29.93,29.91,29.92,42400.0,17.3274,17.3274,17.3158,17.3216,42400.0
2005-10-25 11:55:00,29.92,29.93,29.9,29.92,49000.0,17.3216,17.3274,17.31,17.3216,49000.0
2005-10-25 12:00:00,29.92,29.93,29.91,29.93,29800.0,17.3216,17.3274,17.3158,17.3274,29800.0
2005-10-25 12:05:00,29.93,29.94,29.92,29.93,32200.0,17.3274,17.3332,17.3216,17.3274,32200.0
2005-10-25 12:10:00,29.93,29.96,29.91,29.96,82800.0,17.3274,17.3448,17.3158,17.3448,82800.0
2005-10-25 12:15:00,29.96,29.96,29.93,29.93,52200.0,17.3448,17.3448,17.3274,17.3274,52200.0
2005-10-25 12:20:00,29.93,29.95,29.91,29.91,30000.0,17.3274,17.339,17.3158,17.3158,30000.0
2005-10-25 12:25:00,29.91,29.92,29.91,29.91,31200.0,17.3158,17.3216,17.3158,17.3158,31200.0
2005-10-25 12:30:00,29.91,29.92,29.91,29.92,42800.0,17.3158,17.3216,17.3158,17.3216,42800.0
2005-10-25 12:35:00,29.92,29.93,29.92,29.92,109400.0,17.3216,17.3274,17.3216,17.3216,109400.0
2005-10-25 12:40:00,29.92,29.93,29.92,29.92,86600.0,17.3216,17.3274,17.3216,17.3216,86600.0
2005-10-25 12:45:00,29.92,29.92,29.9,29.9,148000.0,17.3216,17.3216,17.31,17.31,148000.0
2005-10-25 12:50:00,29.91,29.91,29.89,29.91,149000.0,17.3158,17.3158,17.3042,17.3158,149000.0
2005-10-25 12:55:00,29.91,29.92,29.9,29.92,73000.0,17.3158,17.3216,17.31,17.3216,73000.0
2005-10-25 13:00:00,29.92,29.92,29.89,29.9,66200.0,17.3216,17.3216,17.3042,17.31,66200.0
2005-10-25 13:05:00,29.9,29.91,29.89,29.9,98200.0,17.31,17.3158,17.3042,17.31,98200.0
2005-10-25 13:10:00,29.9,29.9,29.88,29.89,34000.0,17.31,17.31,17.2985,17.3042,34000.0
2005-10-25 13:15:00,29.89,29.9,29.89,29.89,63000.0,17.3042,17.31,17.3042,17.3042,63000.0
2005-10-25 13:20:00,29.89,29.89,29.89,29.89,32200.0,17.3042,17.3042,17.3042,17.3042,32200.0
2005-10-25 13:25:00,29.89,29.89,29.88,29.88,60200.0,17.3042,17.3042,17.2985,17.2985,60200.0
2005-10-25 13:30:00,29.88,29.88,29.85,29.85,170800.0,17.2985,17.2985,17.2811,17.2811,170800.0
2005-10-25 13:35:00,29.85,29.86,29.84,29.85,153600.0,17.2811,17.2869,17.2753,17.2811,153600.0
2005-10-25 13:40:00,29.85,29.88,29.84,29.86,191400.0,17.2811,17.2985,17.2753,17.2869,191400.0
2005-10-25 13:45:00,29.87,29.87,29.86,29.86,40600.0,17.2927,17.2927,17.2869,17.2869,40600.0
2005-10-25 13:50:00,29.86,29.87,29.86,29.86,41800.0,17.2869,17.2927,17.2869,17.2869,41800.0
2005-10-25 13:55:00,29.86,29.86,29.85,29.86,56600.0,17.2869,17.2869,17.2811,17.2869,56600.0
2005-10-25 14:00:00,29.85,29.86,29.85,29.86,93000.0,17.2811,17.2869,17.2811,17.2869,93000.0
2005-10-25 14:05:00,29.86,29.86,29.83,29.85,187400.0,17.2869,17.2869,17.2695,17.2811,187400.0
2005-10-25 14:10:00,29.84,29.88,29.83,29.88,62400.0,17.2753,17.2985,17.2695,17.2985,62400.0
2005-10-25 14:15:00,29.88,29.89,29.87,29.88,28800.0,17.2985,17.3042,17.2927,17.2985,28800.0
2005-10-25 14:20:00,29.88,29.88,29.83,29.86,57400.0,17.2985,17.2985,17.2695,17.2869,57400.0
2005-10-25 14:25:00,29.85,29.86,29.83,29.85,66400.0,17.2811,17.2869,17.2695,17.2811,66400.0
2005-10-25 14:30:00,29.85,29.86,29.84,29.86,80000.0,17.2811,17.2869,17.2753,17.2869,80000.0
2005-10-25 14:35:00,29.85,29.91,29.85,29.9,91600.0,17.2811,17.3158,17.2811,17.31,91600.0
2005-10-25 14:40:00,29.9,29.9,29.85,29.86,81800.0,17.31,17.31,17.2811,17.2869,81800.0
2005-10-25 14:45:00,29.86,29.88,29.85,29.85,68800.0,17.2869,17.2985,17.2811,17.2811,68800.0
2005-10-25 14:50:00,29.85,29.88,29.85,29.86,117800.0,17.2811,17.2985,17.2811,17.2869,117800.0
2005-10-25 14:55:00,29.87,29.89,29.86,29.88,58800.0,17.2927,17.3042,17.2869,17.2985,58800.0
2005-10-25 15:00:00,29.88,29.88,29.86,29.86,79800.0,17.2985,17.2985,17.2869,17.2869,79800.0
2005-10-25 15:05:00,29.86,29.86,29.85,29.86,55000.0,17.2869,17.2869,17.2811,17.2869,55000.0
2005-10-25 15:10:00,29.86,29.87,29.85,29.86,93200.0,17.2869,17.2927,17.2811,17.2869,93200.0
2005-10-25 15:15:00,29.85,29.86,29.81,29.81,73600.0,17.2811,17.2869,17.2579,17.2579,73600.0
2005-10-25 15:20:00,29.81,29.86,29.81,29.86,69400.0,17.2579,17.2869,17.2579,17.2869,69400.0
2005-10-25 15:25:00,29.86,29.9,29.85,29.88,70800.0,17.2869,17.31,17.2811,17.2985,70800.0
2005-10-25 15:30:00,29.88,29.89,29.86,29.88,166600.0,17.2985,17.3042,17.2869,17.2985,166600.0
2005-10-25 15:35:00,29.88,29.9,29.86,29.9,91000.0,17.2985,17.31,17.2869,17.31,91000.0
2005-10-25 15:40:00,29.9,29.93,29.89,29.92,164200.0,17.31,17.3274,17.3042,17.3216,164200.0
2005-10-25 15:45:00,29.92,29.96,29.92,29.95,121000.0,17.3216,17.3448,17.3216,17.339,121000.0
2005-10-25 15:50:00,29.95,29.95,29.93,29.93,119400.0,17.339,17.339,17.3274,17.3274,119400.0
2005-10-25 15:55:00,29.93,29.96,29.93,29.95,160200.0,17.3274,17.3448,17.3274,17.339,160200.0
2005-10-26 09:30:00,29.86,29.86,29.86,29.86,158600.0,17.2869,17.2869,17.2869,17.2869,158600.0
2005-10-26 09:35:00,29.86,29.86,29.81,29.82,153400.0,17.2869,17.2869,17.2579,17.2637,153400.0
2005-10-26 09:40:00,29.82,29.93,29.82,29.93,130000.0,17.2637,17.3274,17.2637,17.3274,130000.0
2005-10-26 09:45:00,29.93,29.95,29.9,29.92,114600.0,17.3274,17.339,17.31,17.3216,114600.0
2005-10-26 09:50:00,29.92,29.95,29.89,29.9,99400.0,17.3216,17.339,17.3042,17.31,99400.0
2005-10-26 09:55:00,29.9,29.95,29.89,29.93,148800.0,17.31,17.339,17.3042,17.3274,148800.0
2005-10-26 10:00:00,29.93,29.98,29.92,29.93,105000.0,17.3274,17.3563,17.3216,17.3274,105000.0
2005-10-26 10:05:00,29.93,29.95,29.92,29.94,97800.0,17.3274,17.339,17.3216,17.3332,97800.0
2005-10-26 10:10:00,29.94,29.97,29.93,29.95,131600.0,17.3332,17.3506,17.3274,17.339,131600.0
2005-10-26 10:15:00,29.95,29.97,29.93,29.93,52000.0,17.339,17.3506,17.3274,17.3274,52000.0
2005-10-26 10:20:00,29.93,29.97,29.93,29.96,71400.0,17.3274,17.3506,17.3274,17.3448,71400.0
2005-10-26 10:25:00,29.96,29.97,29.96,29.97,75200.0,17.3448,17.3506,17.3448,17.3506,75200.0
2005-10-26 10:30:00,29.97,29.98,29.93,29.95,183800.0,17.3506,17.3563,17.3274,17.339,183800.0
2005-10-26 10:35:00,29.94,29.95,29.93,29.93,111600.0,17.3332,17.339,17.3274,17.3274,111600.0
2005-10-26 10:40:00,29.93,29.93,29.92,29.93,71400.0,17.3274,17.3274,17.3216,17.3274,71400.0
2005-10-26 10:45:00,29.93,29.95,29.92,29.93,74800.0,17.3274,17.339,17.3216,17.3274,74800.0
2005-10-26 10:50:00,29.93,29.97,29.93,29.96,81800.0,17.3274,17.3506,17.3274,17.3448,81800.0
2005-10-26 10:55:00,29.96,29.98,29.96,29.98,90800.0,17.3448,17.3563,17.3448,17.3563,90800.0
2005-10-26 11:00:00,29.98,29.99,29.95,29.95,81400.0,17.3563,17.3621,17.339,17.339,81400.0
2005-10-26 11:05:00,29.95,29.96,29.94,29.96,46400.0,17.339,17.3448,17.3332,17.3448,46400.0
2005-10-26 11:10:00,29.96,29.97,29.95,29.96,92800.0,17.3448,17.3506,17.339,17.3448,92800.0
2005-10-26 11:15:00,29.96,29.97,29.93,29.94,42200.0,17.3448,17.3506,17.3274,17.3332,42200.0
2005-10-26 11:20:00,29.93,29.94,29.93,29.93,43800.0,17.3274,17.3332,17.3274,17.3274,43800.0
2005-10-26 11:25:00,29.93,29.97,29.92,29.96,167600.0,17.3274,17.3506,17.3216,17.3448,167600.0
2005-10-26 11:30:00,29.96,29.96,29.93,29.96,80200.0,17.3448,17.3448,17.3274,17.3448,80200.0
2005-10-26 11:35:00,29.96,29.96,29.93,29.93,20400.0,17.3448,17.3448,17.3274,17.3274,20400.0
2005-10-26 11:40:00,29.93,29.93,29.92,29.92,58600.0,17.3274,17.3274,17.3216,17.3216,58600.0
2005-10-26 11:45:00,29.92,29.93,29.9,29.91,51200.0,17.3216,17.3274,17.31,17.3158,51200.0
2005-10-26 11:50:00,29.91,29.91,29.89,29.9,63800.0,17.3158,17.3158,17.3042,17.31,63800.0
2005-10-26 11:55:00,29.89,29.89,29.88,29.89,68600.0,17.3042,17.3042,17.2985,17.3042,68600.0
2005-10-26 12:00:00,29.89,29.91,29.89,29.9,109400.0,17.3042,17.3158,17.3042,17.31,109400.0
2005-10-26 12:05:00,29.9,29.91,29.89,29.9,64400.0,17.31,17.3158,17.3042,17.31,64400.0
2005-10-26 12:10:00,29.9,29.91,29.89,29.91,85000.0,17.31,17.3158,17.3042,17.3158,85000.0
2005-10-26 12:15:00,29.91,29.92,29.91,29.91,31600.0,17.3158,17.3216,17.3158,17.3158,31600.0
2005-10-26 12:20:00,29.91,29.91,29.89,29.91,43400.0,17.3158,17.3158,17.3042,17.3158,43400.0
2005-10-26 12:25:00,29.9,29.92,29.9,29.91,28800.0,17.31,17.3216,17.31,17.3158,28800.0
2005-10-26 12:30:00,29.92,29.93,29.91,29.93,63600.0,17.3216,17.3274,17.3158,17.3274,63600.0
2005-10-26 12:35:00,29.93,29.93,29.91,29.91,44600.0,17.3274,17.3274,17.3158,17.3158,44600.0
2005-10-26 12:40:00,29.91,29.92,29.89,29.89,94800.0,17.3158,17.3216,17.3042,17.3042,94800.0
2005-10-26 12:45:00,29.89,29.94,29.89,29.93,55000.0,17.3042,17.3332,17.3042,17.3274,55000.0
2005-10-26 12:50:00,29.93,29.93,29.92,29.92,26400.0,17.3274,17.3274,17.3216,17.3216,26400.0
2005-10-26 12:55:00,29.93,29.95,29.92,29.93,37600.0,17.3274,17.339,17.3216,17.3274,37600.0
2005-10-26 13:00:00,29.94,29.94,29.92,29.92,31400.0,17.3332,17.3332,17.3216,17.3216,31400.0
2005-10-26 13:05:00,29.92,29.92,29.91,29.91,31400.0,17.3216,17.3216,17.3158,17.3158,31400.0
2005-10-26 13:10:00,29.91,29.92,29.89,29.89,50800.0,17.3158,17.3216,17.3042,17.3042,50800.0
2005-10-26 13:15:00,29.9,29.9,29.86,29.86,106200.0,17.31,17.31,17.2869,17.2869,106200.0
2005-10-26 13:20:00,29.86,29.87,29.84,29.87,113600.0,17.2869,17.2927,17.2753,17.2927,113600.0
2005-10-26 13:25:00,29.87,29.9,29.85,29.9,76600.0,17.2927,17.31,17.2811,17.31,76600.0
2005-10-26 13:30:00,29.9,29.91,29.88,29.88,38200.0,17.31,17.3158,17.2985,17.2985,38200.0
2005-10-26 13:35:00,29.88,29.88,29.85,29.86,71400.0,17.2985,17.2985,17.2811,17.2869,71400.0
2005-10-26 13:40:00,29.86,29.88,29.83,29.86,88200.0,17.2869,17.2985,17.2695,17.2869,88200.0
2005-10-26 13:45:00,29.86,29.89,29.85,29.86,48200.0,17.2869,17.3042,17.2811,17.2869,48200.0
2005-10-26 13:50:00,29.87,29.91,29.84,29.9,71200.0,17.2927,17.3158,17.2753,17.31,71200.0
2005-10-26 13:55:00,29.9,29.94,29.9,29.93,97600.0,17.31,17.3332,17.31,17.3274,97600.0
2005-10-26 14:00:00,29.92,29.99,29.92,29.97,155000.0,17.3216,17.3621,17.3216,17.3506,155000.0
2005-10-26 14:05:00,29.97,29.98,29.93,29.94,51400.0,17.3506,17.3563,17.3274,17.3332,51400.0
2005-10-26 14:10:00,29.94,29.98,29.94,29.95,73000.0,17.3332,17.3563,17.3332,17.339,73000.0
2005-10-26 14:15:00,29.95,29.97,29.92,29.93,42000.0,17.339,17.3506,17.3216,17.3274,42000.0
2005-10-26 14:20:00,29.94,29.98,29.94,29.98,104200.0,17.3332,17.3563,17.3332,17.3563,104200.0
2005-10-26 14:25:00,29.98,29.98,29.94,29.95,50800.0,17.3563,17.3563,17.3332,17.339,50800.0
2005-10-26 14:30:00,29.95,29.96,29.93,29.95,90600.0,17.339,17.3448,17.3274,17.339,90600.0
2005-10-26 14:35:00,29.95,29.95,29.91,29.94,83400.0,17.339,17.339,17.3158,17.3332,83400.0
2005-10-26 14:40:00,29.94,29.95,29.91,29.91,56000.0,17.3332,17.339,17.3158,17.3158,56000.0
2005-10-26 14:45:00,29.91,29.93,29.91,29.92,67200.0,17.3158,17.3274,17.3158,17.3216,67200.0
2005-10-26 14:50:00,29.93,29.94,29.92,29.93,49200.0,17.3274,17.3332,17.3216,17.3274,49200.0
2005-10-26 14:55:00,29.94,29.97,29.93,29.95,36000.0,17.3332,17.3506,17.3274,17.339,36000.0
2005-10-26 15:00:00,29.96,29.97,29.93,29.97,54800.0,17.3448,17.3506,17.3274,17.3506,54800.0
2005-10-26 15:05:00,29.96,29.98,29.96,29.98,114800.0,17.3448,17.3563,17.3448,17.3563,114800.0
2005-10-26 15:10:00,29.98,29.98,29.95,29.96,42400.0,17.3563,17.3563,17.339,17.3448,42400.0
2005-10-26 15:15:00,29.96,29.98,29.95,29.98,59800.0,17.3448,17.3563,17.339,17.3563,59800.0
2005-10-26 15:20:00,29.97,29.98,29.97,29.97,93200.0,17.3506,17.3563,17.3506,17.3506,93200.0
2005-10-26 15:25:00,29.97,29.97,29.93,29.93,80400.0,17.3506,17.3506,17.3274,17.3274,80400.0
2005-10-26 15:30:00,29.93,29.94,29.93,29.93,133200.0,17.3274,17.3332,17.3274,17.3274,133200.0
2005-10-26 15:35:00,29.93,29.93,29.9,29.91,185600.0,17.3274,17.3274,17.31,17.3158,185600.0
2005-10-26 15:40:00,29.91,29.91,29.86,29.86,185200.0,17.3158,17.3158,17.2869,17.2869,185200.0
2005-10-26 15:45:00,29.87,29.88,29.86,29.86,127200.0,17.2927,17.2985,17.2869,17.2869,127200.0
2005-10-26 15:50:00,29.86,29.86,29.83,29.85,140200.0,17.2869,17.2869,17.2695,17.2811,140200.0
2005-10-26 15:55:00,29.85,29.86,29.83,29.86,309800.0,17.2811,17.2869,17.2695,17.2869,309800.0
2005-10-27 09:30:00,29.83,29.84,29.81,29.84,96400.0,17.2695,17.2753,17.2579,17.2753,96400.0
2005-10-27 09:35:00,29.84,29.85,29.83,29.84,51200.0,17.2753,17.2811,17.2695,17.2753,51200.0
2005-10-27 09:40:00,29.84,29.87,29.84,29.86,65000.0,17.2753,17.2927,17.2753,17.2869,65000.0
2005-10-27 09:45:00,29.87,29.87,29.84,29.86,42200.0,17.2927,17.2927,17.2753,17.2869,42200.0
2005-10-27 09:50:00,29.86,29.87,29.85,29.87,69400.0,17.2869,17.2927,17.2811,17.2927,69400.0
2005-10-27 09:55:00,29.87,29.9,29.85,29.89,65800.0,17.2927,17.31,17.2811,17.3042,65800.0
2005-10-27 10:00:00,29.88,29.91,29.88,29.91,58400.0,17.2985,17.3158,17.2985,17.3158,58400.0
2005-10-27 10:05:00,29.9,29.9,29.86,29.88,36000.0,17.31,17.31,17.2869,17.2985,36000.0
2005-10-27 10:10:00,29.87,29.9,29.87,29.88,59600.0,17.2927,17.31,17.2927,17.2985,59600.0
2005-10-27 10:15:00,29.89,29.91,29.88,29.91,61600.0,17.3042,17.3158,17.2985,17.3158,61600.0
2005-10-27 10:20:00,29.9,29.93,29.88,29.91,81800.0,17.31,17.3274,17.2985,17.3158,81800.0
2005-10-27 10:25:00,29.89,29.93,29.88,29.9,148000.0,17.3042,17.3274,17.2985,17.31,148000.0
2005-10-27 10:30:00,29.9,29.93,29.89,29.9,37000.0,17.31,17.3274,17.3042,17.31,37000.0
2005-10-27 10:35:00,29.9,29.93,29.88,29.93,64200.0,17.31,17.3274,17.2985,17.3274,64200.0
2005-10-27 10:40:00,29.93,29.96,29.92,29.96,49000.0,17.3274,17.3448,17.3216,17.3448,49000.0
2005-10-27 10:45:00,29.96,29.97,29.91,29.92,70600.0,17.3448,17.3506,17.3158,17.3216,70600.0
2005-10-27 10:50:00,29.92,29.97,29.92,29.97,139600.0,17.3216,17.3506,17.3216,17.3506,139600.0
2005-10-27 10:55:00,29.96,29.99,29.96,29.98,120000.0,17.3448,17.3621,17.3448,17.3563,120000.0
2005-10-27 11:00:00,29.98,29.99,29.97,29.99,86000.0,17.3563,17.3621,17.3506,17.3621,86000.0
2005-10-27 11:05:00,29.99,29.99,29.98,29.99,58400.0,17.3621,17.3621,17.3563,17.3621,58400.0
2005-10-27 11:10:00,29.99,29.99,29.96,29.97,51200.0,17.3621,17.3621,17.3448,17.3506,51200.0
2005-10-27 11:15:00,29.97,30.0,29.96,29.99,63000.0,17.3506,17.3679,17.3448,17.3621,63000.0
2005-10-27 11:20:00,30.0,30.0,29.98,29.99,88200.0,17.3679,17.3679,17.3563,17.3621,88200.0
2005-10-27 11:25:00,29.99,30.0,29.98,30.0,90200.0,17.3621,17.3679,17.3563,17.3679,90200.0
2005-10-27 11:30:00,30.0,30.0,29.96,29.97,166400.0,17.3679,17.3679,17.3448,17.3506,166400.0
2005-10-27 11:35:00,29.98,29.99,29.96,29.97,59800.0,17.3563,17.3621,17.3448,17.3506,59800.0
2005-10-27 11:40:00,29.97,29.99,29.96,29.99,68000.0,17.3506,17.3621,17.3448,17.3621,68000.0
2005-10-27 11:45:00,29.99,30.0,29.98,29.98,73000.0,17.3621,17.3679,17.3563,17.3563,73000.0
2005-10-27 11:50:00,29.99,29.99,29.93,29.95,142600.0,17.3621,17.3621,17.3274,17.339,142600.0
2005-10-27 11:55:00,29.95,29.98,29.94,29.97,61800.0,17.339,17.3563,17.3332,17.3506,61800.0
2005-10-27 12:00:00,29.96,30.0,29.96,29.99,58400.0,17.3448,17.3679,17.3448,17.3621,58400.0
2005-10-27 12:05:00,29.99,30.01,29.97,30.0,270200.0,17.3621,17.3737,17.3506,17.3679,270200.0
2005-10-27 12:10:00,30.0,30.0,29.96,29.96,54400.0,17.3679,17.3679,17.3448,17.3448,54400.0
2005-10-27 12:15:00,29.96,29.98,29.96,29.97,40400.0,17.3448,17.3563,17.3448,17.3506,40400.0
2005-10-27 12:20:00,29.97,29.98,29.97,29.97,35600.0,17.3506,17.3563,17.3506,17.3506,35600.0
2005-10-27 12:25:00,29.97,29.98,29.96,29.96,34400.0,17.3506,17.3563,17.3448,17.3448,34400.0
2005-10-27 12:30:00,29.96,29.99,29.96,29.98,30400.0,17.3448,17.3621,17.3448,17.3563,30400.0
2005-10-27 12:35:00,29.99,30.0,29.99,29.99,45200.0,17.3621,17.3679,17.3621,17.3621,45200.0
2005-10-27 12:40:00,29.99,29.99,29.97,29.98,30800.0,17.3621,17.3621,17.3506,17.3563,30800.0
2005-10-27 12:45:00,29.98,29.99,29.96,29.99,44400.0,17.3563,17.3621,17.3448,17.3621,44400.0
2005-10-27 12:50:00,29.99,30.0,29.98,29.99,29200.0,17.3621,17.3679,17.3563,17.3621,29200.0
2005-10-27 12:55:00,29.99,30.0,29.98,29.99,33800.0,17.3621,17.3679,17.3563,17.3621,33800.0
2005-10-27 13:00:00,30.0,30.0,29.99,30.0,85400.0,17.3679,17.3679,17.3621,17.3679,85400.0
2005-10-27 13:05:00,30.0,30.0,29.97,29.98,150000.0,17.3679,17.3679,17.3506,17.3563,150000.0
2005-10-27 13:10:00,29.99,30.0,29.96,29.96,52600.0,17.3621,17.3679,17.3448,17.3448,52600.0
2005-10-27 13:15:00,29.97,29.98,29.96,29.97,34800.0,17.3506,17.3563,17.3448,17.3506,34800.0
2005-10-27 13:20:00,29.97,29.97,29.94,29.95,60800.0,17.3506,17.3506,17.3332,17.339,60800.0
2005-10-27 13:25:00,29.95,29.96,29.91,29.92,65800.0,17.339,17.3448,17.3158,17.3216,65800.0
2005-10-27 13:30:00,29.92,29.93,29.91,29.92,60200.0,17.3216,17.3274,17.3158,17.3216,60200.0
2005-10-27 13:35:00,29.93,29.96,29.93,29.95,48000.0,17.3274,17.3448,17.3274,17.339,48000.0
2005-10-27 13:40:00,29.95,29.96,29.93,29.94,49800.0,17.339,17.3448,17.3274,17.3332,49800.0
2005-10-27 13:45:00,29.95,29.95,29.93,29.93,11000.0,17.339,17.339,17.3274,17.3274,11000.0
2005-10-27 13:50:00,29.94,29.97,29.93,29.95,45400.0,17.3332,17.3506,17.3274,17.339,45400.0
2005-10-27 13:55:00,29.97,29.99,29.97,29.99,86000.0,17.3506,17.3621,17.3506,17.3621,86000.0
2005-10-27 14:00:00,29.99,29.99,29.97,29.99,50600.0,17.3621,17.3621,17.3506,17.3621,50600.0
2005-10-27 14:05:00,29.98,29.99,29.95,29.99,57600.0,17.3563,17.3621,17.339,17.3621,57600.0
2005-10-27 14:10:00,29.98,30.0,29.97,30.0,55000.0,17.3563,17.3679,17.3506,17.3679,55000.0
2005-10-27 14:15:00,29.99,30.0,29.99,30.0,63800.0,17.3621,17.3679,17.3621,17.3679,63800.0
2005-10-27 14:20:00,30.0,30.0,29.97,29.98,59000.0,17.3679,17.3679,17.3506,17.3563,59000.0
2005-10-27 14:25:00,29.97,29.98,29.95,29.96,50200.0,17.3506,17.3563,17.339,17.3448,50200.0
2005-10-27 14:30:00,29.96,29.98,29.95,29.98,43000.0,17.3448,17.3563,17.339,17.3563,43000.0
2005-10-27 14:35:00,29.98,29.98,29.93,29.94,39600.0,17.3563,17.3563,17.3274,17.3332,39600.0
2005-10-27 14:40:00,29.95,30.0,29.95,29.99,44600.0,17.339,17.3679,17.339,17.3621,44600.0
2005-10-27 14:45:00,29.99,30.03,29.98,29.99,240800.0,17.3621,17.3853,17.3563,17.3621,240800.0
2005-10-27 14:50:00,29.99,30.0,29.98,29.98,22400.0,17.3621,17.3679,17.3563,17.3563,22400.0
2005-10-27 14:55:00,29.97,29.99,29.96,29.97,109800.0,17.3506,17.3621,17.3448,17.3506,109800.0
2005-10-27 15:00:00,29.97,29.99,29.97,29.97,123000.0,17.3506,17.3621,17.3506,17.3506,123000.0
2005-10-27 15:05:00,29.98,29.98,29.94,29.95,86800.0,17.3563,17.3563,17.3332,17.339,86800.0
2005-10-27 15:10:00,29.95,29.96,29.92,29.92,117400.0,17.339,17.3448,17.3216,17.3216,117400.0
2005-10-27 15:15:00,29.92,29.92,29.86,29.89,102600.0,17.3216,17.3216,17.2869,17.3042,102600.0
2005-10-27 15:20:00,29.9,29.91,29.88,29.89,72600.0,17.31,17.3158,17.2985,17.3042,72600.0
2005-10-27 15:25:00,29.89,29.91,29.85,29.89,326800.0,17.3042,17.3158,17.2811,17.3042,326800.0
2005-10-27 15:30:00,29.89,29.93,29.89,29.9,106800.0,17.3042,17.3274,17.3042,17.31,106800.0
2005-10-27 15:35:00,29.9,29.91,29.86,29.88,233200.0,17.31,17.3158,17.2869,17.2985,233200.0
2005-10-27 15:40:00,29.88,29.88,29.85,29.86,181800.0,17.2985,17.2985,17.2811,17.2869,181800.0
2005-10-27 15:45:00,29.86,29.93,29.86,29.88,168400.0,17.2869,17.3274,17.2869,17.2985,168400.0
2005-10-27 15:50:00,29.88,29.89,29.83,29.83,210400.0,17.2985,17.3042,17.2695,17.2695,210400.0
2005-10-27 15:55:00,29.83,29.85,29.8,29.81,237000.0,17.2695,17.2811,17.2521,17.2579,237000.0
2005-10-28 09:30:00,29.85,29.92,29.85,29.92,368200.0,17.2811,17.3216,17.2811,17.3216,368200.0
2005-10-28 09:35:00,29.92,29.95,29.83,29.91,142800.0,17.3216,17.339,17.2695,17.3158,142800.0
2005-10-28 09:40:00,29.9,29.91,29.86,29.87,108000.0,17.31,17.3158,17.2869,17.2927,108000.0
2005-10-28 09:45:00,29.9,29.95,29.89,29.9,110600.0,17.31,17.339,17.3042,17.31,110600.0
2005-10-28 09:50:00,29.89,30.0,29.89,29.98,143800.0,17.3042,17.3679,17.3042,17.3563,143800.0
2005-10-28 09:55:00,29.98,30.0,29.94,30.0,140800.0,17.3563,17.3679,17.3332,17.3679,140800.0
2005-10-28 10:00:00,29.99,30.07,29.98,30.02,152000.0,17.3621,17.4084,17.3563,17.3795,152000.0
2005-10-28 10:05:00,30.02,30.06,30.0,30.05,125400.0,17.3795,17.4027,17.3679,17.3969,125400.0
2005-10-28 10:10:00,30.05,30.05,30.03,30.04,110200.0,17.3969,17.3969,17.3853,17.3911,110200.0
2005-10-28 10:15:00,30.04,30.05,30.03,30.04,82000.0,17.3911,17.3969,17.3853,17.3911,82000.0
2005-10-28 10:20:00,30.04,30.05,30.0,30.02,115600.0,17.3911,17.3969,17.3679,17.3795,115600.0
2005-10-28 10:25:00,30.02,30.07,30.02,30.04,84800.0,17.3795,17.4084,17.3795,17.3911,84800.0
2005-10-28 10:30:00,30.04,30.04,30.0,30.02,76400.0,17.3911,17.3911,17.3679,17.3795,76400.0
2005-10-28 10:35:00,30.02,30.02,30.0,30.0,90000.0,17.3795,17.3795,17.3679,17.3679,90000.0
2005-10-28 10:40:00,30.0,30.02,30.0,30.02,222000.0,17.3679,17.3795,17.3679,17.3795,222000.0
2005-10-28 10:45:00,30.01,30.05,30.01,30.04,76800.0,17.3737,17.3969,17.3737,17.3911,76800.0
2005-10-28 10:50:00,30.05,30.08,30.04,30.07,87800.0,17.3969,17.4142,17.3911,17.4084,87800.0
2005-10-28 10:55:00,30.07,30.09,30.04,30.08,563200.0,17.4084,17.42,17.3911,17.4142,563200.0
2005-10-28 11:00:00,30.08,30.1,30.08,30.09,60600.0,17.4142,17.4258,17.4142,17.42,60600.0
2005-10-28 11:05:00,30.09,30.1,30.06,30.07,54600.0,17.42,17.4258,17.4027,17.4084,54600.0
2005-10-28 11:10:00,30.07,30.13,30.05,30.13,107400.0,17.4084,17.4432,17.3969,17.4432,107400.0
2005-10-28 11:15:00,30.13,30.16,30.12,30.16,111600.0,17.4432,17.4606,17.4374,17.4606,111600.0
2005-10-28 11:20:00,30.16,30.16,30.11,30.12,36600.0,17.4606,17.4606,17.4316,17.4374,36600.0
2005-10-28 11:25:00,30.11,30.16,30.11,30.15,54800.0,17.4316,17.4606,17.4316,17.4548,54800.0
2005-10-28 11:30:00,30.15,30.16,30.12,30.13,45800.0,17.4548,17.4606,17.4374,17.4432,45800.0
2005-10-28 11:35:00,30.13,30.14,30.11,30.13,102600.0,17.4432,17.449,17.4316,17.4432,102600.0
2005-10-28 11:40:00,30.14,30.17,30.11,30.16,45600.0,17.449,17.4663,17.4316,17.4606,45600.0
2005-10-28 11:45:00,30.16,30.21,30.15,30.2,134000.0,17.4606,17.4895,17.4548,17.4837,134000.0
2005-10-28 11:50:00,30.18,30.2,30.17,30.18,99000.0,17.4721,17.4837,17.4663,17.4721,99000.0
2005-10-28 11:55:00,30.18,30.23,30.14,30.2,115600.0,17.4721,17.5011,17.449,17.4837,115600.0
2005-10-28 12:00:00,30.2,30.24,30.2,30.22,72400.0,17.4837,17.5069,17.4837,17.4953,72400.0
2005-10-28 12:05:00,30.21,30.23,30.2,30.22,74800.0,17.4895,17.5011,17.4837,17.4953,74800.0
2005-10-28 12:10:00,30.22,30.22,30.2,30.21,53800.0,17.4953,17.4953,17.4837,17.4895,53800.0
2005-10-28 12:15:00,30.21,30.22,30.2,30.22,34400.0,17.4895,17.4953,17.4837,17.4953,34400.0
2005-10-28 12:20:00,30.22,30.23,30.2,30.2,42000.0,17.4953,17.5011,17.4837,17.4837,42000.0
2005-10-28 12:25:00,30.2,30.2,30.16,30.17,68800.0,17.4837,17.4837,17.4606,17.4663,68800.0
2005-10-28 12:30:00,30.17,30.18,30.16,30.17,116800.0,17.4663,17.4721,17.4606,17.4663,116800.0
2005-10-28 12:35:00,30.17,30.18,30.13,30.14,53200.0,17.4663,17.4721,17.4432,17.449,53200.0
2005-10-28 12:40:00,30.14,30.16,30.1,30.11,77400.0,17.449,17.4606,17.4258,17.4316,77400.0
2005-10-28 12:45:00,30.11,30.14,30.09,30.09,89000.0,17.4316,17.449,17.42,17.42,89000.0
2005-10-28 12:50:00,30.1,30.11,30.07,30.11,84800.0,17.4258,17.4316,17.4084,17.4316,84800.0
2005-10-28 12:55:00,30.1,30.11,30.09,30.11,65400.0,17.4258,17.4316,17.42,17.4316,65400.0
2005-10-28 13:00:00,30.11,30.16,30.08,30.11,59800.0,17.4316,17.4606,17.4142,17.4316,59800.0
2005-10-28 13:05:00,30.12,30.18,30.12,30.16,125400.0,17.4374,17.4721,17.4374,17.4606,125400.0
2005-10-28 13:10:00,30.16,30.21,30.16,30.2,101000.0,17.4606,17.4895,17.4606,17.4837,101000.0
2005-10-28 13:15:00,30.2,30.21,30.17,30.18,42800.0,17.4837,17.4895,17.4663,17.4721,42800.0
2005-10-28 13:20:00,30.17,30.18,30.13,30.17,69800.0,17.4663,17.4721,17.4432,17.4663,69800.0
2005-10-28 13:25:00,30.18,30.23,30.18,30.2,87400.0,17.4721,17.5011,17.4721,17.4837,87400.0
2005-10-28 13:30:00,30.19,30.2,30.18,30.19,25000.0,17.4779,17.4837,17.4721,17.4779,25000.0
2005-10-28 13:35:00,30.2,30.22,30.18,30.2,52400.0,17.4837,17.4953,17.4721,17.4837,52400.0
2005-10-28 13:40:00,30.2,30.21,30.18,30.2,27000.0,17.4837,17.4895,17.4721,17.4837,27000.0
2005-10-28 13:45:00,30.2,30.2,30.16,30.17,62600.0,17.4837,17.4837,17.4606,17.4663,62600.0
2005-10-28 13:50:00,30.17,30.2,30.17,30.18,42000.0,17.4663,17.4837,17.4663,17.4721,42000.0
2005-10-28 13:55:00,30.2,30.22,30.18,30.19,48000.0,17.4837,17.4953,17.4721,17.4779,48000.0
2005-10-28 14:00:00,30.2,30.25,30.18,30.24,125800.0,17.4837,17.5127,17.4721,17.5069,125800.0
2005-10-28 14:05:00,30.23,30.25,30.18,30.23,110200.0,17.5011,17.5127,17.4721,17.5011,110200.0
2005-10-28 14:10:00,30.22,30.26,30.22,30.25,116200.0,17.4953,17.5184,17.4953,17.5127,116200.0
2005-10-28 14:15:00,30.24,30.25,30.21,30.23,53400.0,17.5069,17.5127,17.4895,17.5011,53400.0
2005-10-28 14:20:00,30.23,30.28,30.23,30.27,70200.0,17.5011,17.53,17.5011,17.5242,70200.0
2005-10-28 14:25:00,30.28,30.3,30.26,30.27,123200.0,17.53,17.5416,17.5184,17.5242,123200.0
2005-10-28 14:30:00,30.27,30.29,30.27,30.27,115200.0,17.5242,17.5358,17.5242,17.5242,115200.0
2005-10-28 14:35:00,30.27,30.27,30.24,30.24,94800.0,17.5242,17.5242,17.5069,17.5069,94800.0
2005-10-28 14:40:00,30.24,30.24,30.21,30.22,73600.0,17.5069,17.5069,17.4895,17.4953,73600.0
2005-10-28 14:45:00,30.22,30.25,30.22,30.24,150400.0,17.4953,17.5127,17.4953,17.5069,150400.0
2005-10-28 14:50:00,30.24,30.25,30.24,30.24,186800.0,17.5069,17.5127,17.5069,17.5069,186800.0
2005-10-28 14:55:00,30.24,30.25,30.23,30.23,129600.0,17.5069,17.5127,17.5011,17.5011,129600.0
2005-10-28 15:00:00,30.23,30.25,30.23,30.24,265000.0,17.5011,17.5127,17.5011,17.5069,265000.0
2005-10-28 15:05:00,30.23,30.23,30.22,30.22,186800.0,17.5011,17.5011,17.4953,17.4953,186800.0
2005-10-28 15:10:00,30.23,30.25,30.22,30.25,143800.0,17.5011,17.5127,17.4953,17.5127,143800.0
2005-10-28 15:15:00,30.25,30.26,30.24,30.26,80200.0,17.5127,17.5184,17.5069,17.5184,80200.0
2005-10-28 15:20:00,30.26,30.29,30.25,30.29,181600.0,17.5184,17.5358,17.5127,17.5358,181600.0
2005-10-28 15:25:00,30.29,30.29,30.27,30.28,88000.0,17.5358,17.5358,17.5242,17.53,88000.0
2005-10-28 15:30:00,30.27,30.3,30.26,30.3,153000.0,17.5242,17.5416,17.5184,17.5416,153000.0
2005-10-28 15:35:00,30.29,30.3,30.28,30.28,160800.0,17.5358,17.5416,17.53,17.53,160800.0
2005-10-28 15:40:00,30.28,30.31,30.28,30.3,193000.0,17.53,17.5474,17.53,17.5416,193000.0
2005-10-28 15:45:00,30.29,30.3,30.28,30.28,190600.0,17.5358,17.5416,17.53,17.53,190600.0
2005-10-28 15:50:00,30.28,30.31,30.28,30.29,318600.0,17.53,17.5474,17.53,17.5358,318600.0
2005-10-28 15:55:00,30.29,30.33,30.28,30.33,304200.0,17.5358,17.559,17.53,17.559,304200.0
2005-10-31 09:30:00,30.33,30.33,30.25,30.29,195800.0,17.559,17.559,17.5127,17.5358,195800.0
2005-10-31 09:35:00,30.3,30.33,30.29,30.31,100000.0,17.5416,17.559,17.5358,17.5474,100000.0
2005-10-31 09:40:00,30.3,30.3,30.28,30.29,128000.0,17.5416,17.5416,17.53,17.5358,128000.0
2005-10-31 09:45:00,30.28,30.28,30.25,30.25,147200.0,17.53,17.53,17.5127,17.5127,147200.0
2005-10-31 09:50:00,30.25,30.26,30.23,30.25,399800.0,17.5127,17.5184,17.5011,17.5127,399800.0
2005-10-31 09:55:00,30.26,30.3,30.25,30.26,132200.0,17.5184,17.5416,17.5127,17.5184,132200.0
2005-10-31 10:00:00,30.25,30.28,30.23,30.25,144000.0,17.5127,17.53,17.5011,17.5127,144000.0
2005-10-31 10:05:00,30.25,30.25,30.25,30.25,76200.0,17.5127,17.5127,17.5127,17.5127,76200.0
2005-10-31 10:10:00,30.24,30.25,30.2,30.2,172800.0,17.5069,17.5127,17.4837,17.4837,172800.0
2005-10-31 10:15:00,30.2,30.22,30.18,30.2,116000.0,17.4837,17.4953,17.4721,17.4837,116000.0
2005-10-31 10:20:00,30.2,30.2,30.15,30.17,209000.0,17.4837,17.4837,17.4548,17.4663,209000.0
2005-10-31 10:25:00,30.17,30.18,30.15,30.16,157200.0,17.4663,17.4721,17.4548,17.4606,157200.0
2005-10-31 10:30:00,30.15,30.16,30.14,30.15,64000.0,17.4548,17.4606,17.449,17.4548,64000.0
2005-10-31 10:35:00,30.15,30.17,30.15,30.15,189600.0,17.4548,17.4663,17.4548,17.4548,189600.0
2005-10-31 10:40:00,30.15,30.16,30.14,30.15,75000.0,17.4548,17.4606,17.449,17.4548,75000.0
2005-10-31 10:45:00,30.15,30.15,30.15,30.15,55800.0,17.4548,17.4548,17.4548,17.4548,55800.0
2005-10-31 10:50:00,30.15,30.15,30.13,30.14,126400.0,17.4548,17.4548,17.4432,17.449,126400.0
2005-10-31 10:55:00,30.14,30.15,30.13,30.14,68200.0,17.449,17.4548,17.4432,17.449,68200.0
2005-10-31 11:00:00,30.13,30.14,30.13,30.13,95200.0,17.4432,17.449,17.4432,17.4432,95200.0
2005-10-31 11:05:00,30.14,30.14,30.13,30.13,83800.0,17.449,17.449,17.4432,17.4432,83800.0
2005-10-31 11:10:00,30.13,30.13,30.11,30.11,116400.0,17.4432,17.4432,17.4316,17.4316,116400.0
2005-10-31 11:15:00,30.1,30.13,30.09,30.1,130800.0,17.4258,17.4432,17.42,17.4258,130800.0
2005-10-31 11:20:00,30.1,30.1,30.08,30.08,192600.0,17.4258,17.4258,17.4142,17.4142,192600.0
2005-10-31 11:25:00,30.08,30.11,30.08,30.11,104600.0,17.4142,17.4316,17.4142,17.4316,104600.0
2005-10-31 11:30:00,30.11,30.13,30.11,30.13,64000.0,17.4316,17.4432,17.4316,17.4432,64000.0
2005-10-31 11:35:00,30.13,30.15,30.11,30.11,255200.0,17.4432,17.4548,17.4316,17.4316,255200.0
2005-10-31 11:40:00,30.12,30.13,30.11,30.13,38000.0,17.4374,17.4432,17.4316,17.4432,38000.0
2005-10-31 11:45:00,30.13,30.13,30.1,30.11,88200.0,17.4432,17.4432,17.4258,17.4316,88200.0
2005-10-31 11:50:00,30.1,30.11,30.1,30.1,46800.0,17.4258,17.4316,17.4258,17.4258,46800.0
2005-10-31 11:55:00,30.09,30.11,30.09,30.1,84400.0,17.42,17.4316,17.42,17.4258,84400.0
2005-10-31 12:00:00,30.1,30.1,30.09,30.09,111800.0,17.4258,17.4258,17.42,17.42,111800.0
2005-10-31 12:05:00,30.09,30.1,30.07,30.07,216600.0,17.42,17.4258,17.4084,17.4084,216600.0
2005-10-31 12:10:00,30.07,30.09,30.06,30.06,85000.0,17.4084,17.42,17.4027,17.4027,85000.0
2005-10-31 12:15:00,30.06,30.06,30.02,30.02,162400.0,17.4027,17.4027,17.3795,17.3795,162400.0
2005-10-31 12:20:00,30.02,30.06,30.01,30.06,74000.0,17.3795,17.4027,17.3737,17.4027,74000.0
2005-10-31 12:25:00,30.05,30.06,30.02,30.02,104200.0,17.3969,17.4027,17.3795,17.3795,104200.0
2005-10-31 12:30:00,30.02,30.04,30.0,30.04,82000.0,17.3795,17.3911,17.3679,17.3911,82000.0
2005-10-31 12:35:00,30.04,30.07,30.04,30.04,47800.0,17.3911,17.4084,17.3911,17.3911,47800.0
2005-10-31 12:40:00,30.04,30.05,30.02,30.05,1094800.0,17.3911,17.3969,17.3795,17.3969,1094800.0
2005-10-31 12:45:00,30.05,30.08,30.05,30.08,75800.0,17.3969,17.4142,17.3969,17.4142,75800.0
2005-10-31 12:50:00,30.08,30.14,30.08,30.11,78800.0,17.4142,17.449,17.4142,17.4316,78800.0
2005-10-31 12:55:00,30.11,30.14,30.1,30.13,69200.0,17.4316,17.449,17.4258,17.4432,69200.0
2005-10-31 13:00:00,30.13,30.15,30.05,30.14,137600.0,17.4432,17.4548,17.3969,17.449,137600.0
2005-10-31 13:05:00,30.14,30.15,30.13,30.15,77000.0,17.449,17.4548,17.4432,17.4548,77000.0
2005-10-31 13:10:00,30.15,30.17,30.14,30.15,92800.0,17.4548,17.4663,17.449,17.4548,92800.0
2005-10-31 13:15:00,30.15,30.16,30.14,30.14,324200.0,17.4548,17.4606,17.449,17.449,324200.0
2005-10-31 13:20:00,30.14,30.14,30.12,30.14,66400.0,17.449,17.449,17.4374,17.449,66400.0
2005-10-31 13:25:00,30.14,30.15,30.12,30.13,120000.0,17.449,17.4548,17.4374,17.4432,120000.0
2005-10-31 13:30:00,30.13,30.14,30.12,30.13,77000.0,17.4432,17.449,17.4374,17.4432,77000.0
2005-10-31 13:35:00,30.13,30.15,30.13,30.14,55400.0,17.4432,17.4548,17.4432,17.449,55400.0
2005-10-31 13:40:00,30.14,30.14,30.13,30.14,31600.0,17.449,17.449,17.4432,17.449,31600.0
2005-10-31 13:45:00,30.14,30.14,30.1,30.1,106200.0,17.449,17.449,17.4258,17.4258,106200.0
2005-10-31 13:50:00,30.1,30.11,30.09,30.09,98600.0,17.4258,17.4316,17.42,17.42,98600.0
2005-10-31 13:55:00,30.1,30.12,30.1,30.1,70600.0,17.4258,17.4374,17.4258,17.4258,70600.0
2005-10-31 14:00:00,30.1,30.12,30.09,30.11,63800.0,17.4258,17.4374,17.42,17.4316,63800.0
2005-10-31 14:05:00,30.11,30.14,30.11,30.13,72200.0,17.4316,17.449,17.4316,17.4432,72200.0
2005-10-31 14:10:00,30.13,30.14,30.12,30.13,41200.0,17.4432,17.449,17.4374,17.4432,41200.0
2005-10-31 14:15:00,30.13,30.15,30.13,30.14,57000.0,17.4432,17.4548,17.4432,17.449,57000.0
2005-10-31 14:20:00,30.13,30.13,30.11,30.11,51200.0,17.4432,17.4432,17.4316,17.4316,51200.0
2005-10-31 14:25:00,30.11,30.12,30.1,30.12,39000.0,17.4316,17.4374,17.4258,17.4374,39000.0
2005-10-31 14:30:00,30.13,30.15,30.13,30.13,47000.0,17.4432,17.4548,17.4432,17.4432,47000.0
2005-10-31 14:35:00,30.14,30.14,30.11,30.12,263200.0,17.449,17.449,17.4316,17.4374,263200.0
2005-10-31 14:40:00,30.12,30.14,30.11,30.13,80000.0,17.4374,17.449,17.4316,17.4432,80000.0
2005-10-31 14:45:00,30.13,30.15,30.11,30.11,111800.0,17.4432,17.4548,17.4316,17.4316,111800.0
2005-10-31 14:50:00,30.11,30.13,30.11,30.13,66800.0,17.4316,17.4432,17.4316,17.4432,66800.0
2005-10-31 14:55:00,30.13,30.16,30.12,30.14,157000.0,17.4432,17.4606,17.4374,17.449,157000.0
2005-10-31 15:00:00,30.14,30.18,30.14,30.16,188400.0,17.449,17.4721,17.449,17.4606,188400.0
2005-10-31 15:05:00,30.15,30.18,30.15,30.15,662800.0,17.4548,17.4721,17.4548,17.4548,662800.0
2005-10-31 15:10:00,30.17,30.18,30.15,30.18,116200.0,17.4663,17.4721,17.4548,17.4721,116200.0
2005-10-31 15:15:00,30.18,30.18,30.17,30.18,183600.0,17.4721,17.4721,17.4663,17.4721,183600.0
2005-10-31 15:20:00,30.18,30.18,30.15,30.16,249000.0,17.4721,17.4721,17.4548,17.4606,249000.0
2005-10-31 15:25:00,30.15,30.18,30.15,30.18,297600.0,17.4548,17.4721,17.4548,17.4721,297600.0
2005-10-31 15:30:00,30.18,30.18,30.13,30.17,165400.0,17.4721,17.4721,17.4432,17.4663,165400.0
2005-10-31 15:35:00,30.17,30.18,30.14,30.17,238000.0,17.4663,17.4721,17.449,17.4663,238000.0
2005-10-31 15:40:00,30.17,30.18,30.17,30.18,164000.0,17.4663,17.4721,17.4663,17.4721,164000.0
2005-10-31 15:45:00,30.18,30.18,30.15,30.16,207000.0,17.4721,17.4721,17.4548,17.4606,207000.0
2005-10-31 15:50:00,30.15,30.17,30.15,30.16,321000.0,17.4548,17.4663,17.4548,17.4606,321000.0
2005-10-31 15:55:00,30.16,30.16,30.1,30.1,448800.0,17.4606,17.4606,17.4258,17.4258,448800.0
2005-11-01 09:30:00,30.01,30.04,30.0,30.02,215200.0,17.3737,17.3911,17.3679,17.3795,215200.0
2005-11-01 09:35:00,30.02,30.09,30.0,30.03,139200.0,17.3795,17.42,17.3679,17.3853,139200.0
2005-11-01 09:40:00,30.03,30.04,30.0,30.0,88600.0,17.3853,17.3911,17.3679,17.3679,88600.0
2005-11-01 09:45:00,30.0,30.0,29.95,29.98,113400.0,17.3679,17.3679,17.339,17.3563,113400.0
2005-11-01 09:50:00,29.97,29.99,29.92,29.93,73000.0,17.3506,17.3621,17.3216,17.3274,73000.0
2005-11-01 09:55:00,29.93,29.97,29.93,29.95,48600.0,17.3274,17.3506,17.3274,17.339,48600.0
2005-11-01 10:00:00,29.95,29.98,29.93,29.96,68400.0,17.339,17.3563,17.3274,17.3448,68400.0
2005-11-01 10:05:00,29.96,30.0,29.96,29.97,150400.0,17.3448,17.3679,17.3448,17.3506,150400.0
2005-11-01 10:10:00,29.97,29.98,29.93,29.93,87600.0,17.3506,17.3563,17.3274,17.3274,87600.0
2005-11-01 10:15:00,29.93,29.97,29.93,29.93,115600.0,17.3274,17.3506,17.3274,17.3274,115600.0
2005-11-01 10:20:00,29.93,29.95,29.93,29.94,81600.0,17.3274,17.339,17.3274,17.3332,81600.0
2005-11-01 10:25:00,29.94,29.96,29.93,29.95,73600.0,17.3332,17.3448,17.3274,17.339,73600.0
2005-11-01 10:30:00,29.95,29.96,29.94,29.95,175800.0,17.339,17.3448,17.3332,17.339,175800.0
2005-11-01 10:35:00,29.95,29.95,29.95,29.95,67400.0,17.339,17.339,17.339,17.339,67400.0
2005-11-01 10:40:00,29.95,29.96,29.93,29.93,203400.0,17.339,17.3448,17.3274,17.3274,203400.0
2005-11-01 10:45:00,29.95,29.95,29.93,29.94,179400.0,17.339,17.339,17.3274,17.3332,179400.0
2005-11-01 10:50:00,29.94,29.95,29.94,29.95,115200.0,17.3332,17.339,17.3332,17.339,115200.0
2005-11-01 10:55:00,29.95,29.96,29.95,29.95,186200.0,17.339,17.3448,17.339,17.339,186200.0
2005-11-01 11:00:00,29.95,29.95,29.93,29.95,78200.0,17.339,17.339,17.3274,17.339,78200.0
2005-11-01 11:05:00,29.95,29.95,29.93,29.94,42800.0,17.339,17.339,17.3274,17.3332,42800.0
2005-11-01 11:10:00,29.95,29.95,29.93,29.95,30400.0,17.339,17.339,17.3274,17.339,30400.0
2005-11-01 11:15:00,29.95,29.95,29.93,29.94,115200.0,17.339,17.339,17.3274,17.3332,115200.0
2005-11-01 11:20:00,29.94,29.95,29.94,29.95,27200.0,17.3332,17.339,17.3332,17.339,27200.0
2005-11-01 11:25:00,29.95,29.95,29.93,29.93,38000.0,17.339,17.339,17.3274,17.3274,38000.0
2005-11-01 11:30:00,29.93,29.95,29.93,29.94,40400.0,17.3274,17.339,17.3274,17.3332,40400.0
2005-11-01 11:35:00,29.95,29.95,29.93,29.94,38600.0,17.339,17.339,17.3274,17.3332,38600.0
2005-11-01 11:40:00,29.94,29.95,29.93,29.93,49800.0,17.3332,17.339,17.3274,17.3274,49800.0
2005-11-01 11:45:00,29.93,29.93,29.92,29.93,67400.0,17.3274,17.3274,17.3216,17.3274,67400.0
2005-11-01 11:50:00,29.93,29.96,29.93,29.95,60800.0,17.3274,17.3448,17.3274,17.339,60800.0
2005-11-01 11:55:00,29.94,29.95,29.93,29.95,38200.0,17.3332,17.339,17.3274,17.339,38200.0
2005-11-01 12:00:00,29.94,29.95,29.93,29.94,138400.0,17.3332,17.339,17.3274,17.3332,138400.0
2005-11-01 12:05:00,29.93,29.97,29.93,29.95,53600.0,17.3274,17.3506,17.3274,17.339,53600.0
2005-11-01 12:10:00,29.95,29.95,29.93,29.94,81400.0,17.339,17.339,17.3274,17.3332,81400.0
2005-11-01 12:15:00,29.94,29.96,29.94,29.95,46400.0,17.3332,17.3448,17.3332,17.339,46400.0
2005-11-01 12:20:00,29.95,29.96,29.94,29.95,102400.0,17.339,17.3448,17.3332,17.339,102400.0
2005-11-01 12:25:00,29.95,29.95,29.94,29.95,33400.0,17.339,17.339,17.3332,17.339,33400.0
2005-11-01 12:30:00,29.94,29.94,29.93,29.94,93600.0,17.3332,17.3332,17.3274,17.3332,93600.0
2005-11-01 12:35:00,29.93,29.95,29.93,29.93,37200.0,17.3274,17.339,17.3274,17.3274,37200.0
2005-11-01 12:40:00,29.93,29.94,29.93,29.93,32000.0,17.3274,17.3332,17.3274,17.3274,32000.0
2005-11-01 12:45:00,29.93,29.93,29.93,29.93,37200.0,17.3274,17.3274,17.3274,17.3274,37200.0
2005-11-01 12:50:00,29.93,29.94,29.93,29.93,54000.0,17.3274,17.3332,17.3274,17.3274,54000.0
2005-11-01 12:55:00,29.93,29.93,29.93,29.93,20000.0,17.3274,17.3274,17.3274,17.3274,20000.0
2005-11-01 13:00:00,29.94,29.94,29.93,29.93,28800.0,17.3332,17.3332,17.3274,17.3274,28800.0
2005-11-01 13:05:00,29.94,29.95,29.93,29.93,30200.0,17.3332,17.339,17.3274,17.3274,30200.0
2005-11-01 13:10:00,29.93,29.93,29.93,29.93,30400.0,17.3274,17.3274,17.3274,17.3274,30400.0
2005-11-01 13:15:00,29.93,29.93,29.92,29.92,27200.0,17.3274,17.3274,17.3216,17.3216,27200.0
2005-11-01 13:20:00,29.92,29.93,29.92,29.92,37000.0,17.3216,17.3274,17.3216,17.3216,37000.0
2005-11-01 13:25:00,29.92,29.93,29.92,29.92,24400.0,17.3216,17.3274,17.3216,17.3216,24400.0
2005-11-01 13:30:00,29.92,29.92,29.91,29.92,29000.0,17.3216,17.3216,17.3158,17.3216,29000.0
2005-11-01 13:35:00,29.92,29.93,29.91,29.93,55200.0,17.3216,17.3274,17.3158,17.3274,55200.0
2005-11-01 13:40:00,29.93,29.93,29.92,29.93,39800.0,17.3274,17.3274,17.3216,17.3274,39800.0
2005-11-01 13:45:00,29.93,29.93,29.92,29.93,118000.0,17.3274,17.3274,17.3216,17.3274,118000.0
2005-11-01 13:50:00,29.93,29.93,29.92,29.93,74000.0,17.3274,17.3274,17.3216,17.3274,74000.0
2005-11-01 13:55:00,29.93,29.93,29.92,29.92,111000.0,17.3274,17.3274,17.3216,17.3216,111000.0
2005-11-01 14:00:00,29.91,29.93,29.91,29.93,149200.0,17.3158,17.3274,17.3158,17.3274,149200.0
2005-11-01 14:05:00,29.92,29.93,29.91,29.93,272200.0,17.3216,17.3274,17.3158,17.3274,272200.0
2005-11-01 14:10:00,29.93,29.93,29.9,29.92,52200.0,17.3274,17.3274,17.31,17.3216,52200.0
2005-11-01 14:15:00,29.92,29.93,29.9,29.93,203200.0,17.3216,17.3274,17.31,17.3274,203200.0
2005-11-01 14:20:00,29.93,29.96,29.93,29.95,384000.0,17.3274,17.3448,17.3274,17.339,384000.0
2005-11-01 14:25:00,29.95,29.97,29.94,29.96,387000.0,17.339,17.3506,17.3332,17.3448,387000.0
2005-11-01 14:30:00,29.97,29.97,29.93,29.93,286800.0,17.3506,17.3506,17.3274,17.3274,286800.0
2005-11-01 14:35:00,29.95,29.96,29.88,29.89,97400.0,17.339,17.3448,17.2985,17.3042,97400.0
2005-11-01 14:40:00,29.9,29.91,29.88,29.89,105000.0,17.31,17.3158,17.2985,17.3042,105000.0
2005-11-01 14:45:00,29.89,29.92,29.86,29.89,108200.0,17.3042,17.3216,17.2869,17.3042,108200.0
2005-11-01 14:50:00,29.88,29.9,29.87,29.88,55000.0,17.2985,17.31,17.2927,17.2985,55000.0
2005-11-01 14:55:00,29.87,29.89,29.86,29.86,89800.0,17.2927,17.3042,17.2869,17.2869,89800.0
2005-11-01 15:00:00,29.86,29.9,29.85,29.9,174000.0,17.2869,17.31,17.2811,17.31,174000.0
2005-11-01 15:05:00,29.9,29.9,29.85,29.86,106600.0,17.31,17.31,17.2811,17.2869,106600.0
2005-11-01 15:10:00,29.88,29.9,29.86,29.88,587800.0,17.2985,17.31,17.2869,17.2985,587800.0
2005-11-01 15:15:00,29.88,29.9,29.88,29.88,59800.0,17.2985,17.31,17.2985,17.2985,59800.0
2005-11-01 15:20:00,29.88,29.93,29.87,29.88,906600.0,17.2985,17.3274,17.2927,17.2985,906600.0
2005-11-01 15:25:00,29.88,29.93,29.88,29.92,1977600.0,17.2985,17.3274,17.2985,17.3216,1977600.0
2005-11-01 15:30:00,29.93,29.96,29.9,29.93,204000.0,17.3274,17.3448,17.31,17.3274,204000.0
2005-11-01 15:35:00,29.92,29.94,29.92,29.93,86200.0,17.3216,17.3332,17.3216,17.3274,86200.0
2005-11-01 15:40:00,29.93,29.96,29.93,29.96,144600.0,17.3274,17.3448,17.3274,17.3448,144600.0
2005-11-01 15:45:00,29.95,29.96,29.91,29.91,151000.0,17.339,17.3448,17.3158,17.3158,151000.0
2005-11-01 15:50:00,29.91,29.93,29.91,29.92,141200.0,17.3158,17.3274,17.3158,17.3216,141200.0
2005-11-01 15:55:00,29.92,29.96,29.91,29.94,366400.0,17.3216,17.3448,17.3158,17.3332,366400.0
2005-11-02 09:30:00,29.7,29.81,29.68,29.79,185000.0,17.3442,17.4084,17.3325,17.3967,185000.0
2005-11-02 09:35:00,29.79,29.83,29.79,29.82,70000.0,17.3967,17.4201,17.3967,17.4143,70000.0
2005-11-02 09:40:00,29.81,29.88,29.8,29.88,131800.0,17.4084,17.4493,17.4026,17.4493,131800.0
2005-11-02 09:45:00,29.87,29.92,29.86,29.89,165000.0,17.4435,17.4727,17.4376,17.4551,165000.0
2005-11-02 09:50:00,29.89,29.9,29.82,29.82,90400.0,17.4551,17.461,17.4143,17.4143,90400.0
2005-11-02 09:55:00,29.82,29.83,29.75,29.79,119800.0,17.4143,17.4201,17.3734,17.3967,119800.0
2005-11-02 10:00:00,29.79,29.81,29.77,29.77,135600.0,17.3967,17.4084,17.3851,17.3851,135600.0
2005-11-02 10:05:00,29.77,29.84,29.77,29.84,102000.0,17.3851,17.4259,17.3851,17.4259,102000.0
2005-11-02 10:10:00,29.83,29.85,29.77,29.83,55200.0,17.4201,17.4318,17.3851,17.4201,55200.0
2005-11-02 10:15:00,29.84,29.85,29.81,29.81,37200.0,17.4259,17.4318,17.4084,17.4084,37200.0
2005-11-02 10:20:00,29.81,29.84,29.79,29.83,60200.0,17.4084,17.4259,17.3967,17.4201,60200.0
2005-11-02 10:25:00,29.84,29.85,29.82,29.82,26800.0,17.4259,17.4318,17.4143,17.4143,26800.0
2005-11-02 10:30:00,29.82,29.89,29.82,29.86,81400.0,17.4143,17.4551,17.4143,17.4376,81400.0
2005-11-02 10:35:00,29.85,29.85,29.8,29.8,39800.0,17.4318,17.4318,17.4026,17.4026,39800.0
2005-11-02 10:40:00,29.8,29.83,29.8,29.83,49600.0,17.4026,17.4201,17.4026,17.4201,49600.0
2005-11-02 10:45:00,29.83,29.88,29.83,29.83,32800.0,17.4201,17.4493,17.4201,17.4201,32800.0
2005-11-02 10:50:00,29.83,29.83,29.78,29.81,56000.0,17.4201,17.4201,17.3909,17.4084,56000.0
2005-11-02 10:55:00,29.82,29.84,29.81,29.82,41000.0,17.4143,17.4259,17.4084,17.4143,41000.0
2005-11-02 11:00:00,29.82,29.85,29.82,29.83,60000.0,17.4143,17.4318,17.4143,17.4201,60000.0
2005-11-02 11:05:00,29.83,29.85,29.81,29.85,52000.0,17.4201,17.4318,17.4084,17.4318,52000.0
2005-11-02 11:10:00,29.85,29.87,29.81,29.84,56200.0,17.4318,17.4435,17.4084,17.4259,56200.0
2005-11-02 11:15:00,29.84,29.89,29.84,29.85,50800.0,17.4259,17.4551,17.4259,17.4318,50800.0
2005-11-02 11:20:00,29.85,29.88,29.85,29.88,67400.0,17.4318,17.4493,17.4318,17.4493,67400.0
2005-11-02 11:25:00,29.87,29.87,29.85,29.87,38800.0,17.4435,17.4435,17.4318,17.4435,38800.0
2005-11-02 11:30:00,29.87,29.9,29.87,29.89,108600.0,17.4435,17.461,17.4435,17.4551,108600.0
2005-11-02 11:35:00,29.9,29.93,29.9,29.92,88400.0,17.461,17.4785,17.461,17.4727,88400.0
2005-11-02 11:40:00,29.92,29.97,29.92,29.94,185800.0,17.4727,17.5019,17.4727,17.4843,185800.0
2005-11-02 11:45:00,29.94,29.94,29.91,29.91,121200.0,17.4843,17.4843,17.4668,17.4668,121200.0
2005-11-02 11:50:00,29.91,29.96,29.91,29.95,83400.0,17.4668,17.496,17.4668,17.4902,83400.0
2005-11-02 11:55:00,29.96,29.96,29.92,29.92,111000.0,17.496,17.496,17.4727,17.4727,111000.0
2005-11-02 12:00:00,29.92,29.95,29.92,29.92,28400.0,17.4727,17.4902,17.4727,17.4727,28400.0
2005-11-02 12:05:00,29.93,29.93,29.88,29.91,57200.0,17.4785,17.4785,17.4493,17.4668,57200.0
2005-11-02 12:10:00,29.91,29.91,29.88,29.91,38800.0,17.4668,17.4668,17.4493,17.4668,38800.0
2005-11-02 12:15:00,29.91,29.91,29.88,29.89,35400.0,17.4668,17.4668,17.4493,17.4551,35400.0
2005-11-02 12:20:00,29.9,29.93,29.9,29.92,72200.0,17.461,17.4785,17.461,17.4727,72200.0
2005-11-02 12:25:00,29.93,29.95,29.92,29.94,35000.0,17.4785,17.4902,17.4727,17.4843,35000.0
2005-11-02 12:30:00,29.95,29.95,29.93,29.93,73000.0,17.4902,17.4902,17.4785,17.4785,73000.0
2005-11-02 12:35:00,29.93,29.94,29.93,29.94,48200.0,17.4785,17.4843,17.4785,17.4843,48200.0
2005-11-02 12:40:00,29.94,29.95,29.93,29.95,53000.0,17.4843,17.4902,17.4785,17.4902,53000.0
2005-11-02 12:45:00,29.95,29.98,29.95,29.98,110400.0,17.4902,17.5077,17.4902,17.5077,110400.0
2005-11-02 12:50:00,29.99,30.05,29.99,30.0,262200.0,17.5135,17.5486,17.5135,17.5194,262200.0
2005-11-02 12:55:00,30.0,30.0,29.96,29.97,99800.0,17.5194,17.5194,17.496,17.5019,99800.0
2005-11-02 13:00:00,29.97,29.99,29.95,29.99,57600.0,17.5019,17.5135,17.4902,17.5135,57600.0
2005-11-02 13:05:00,29.99,29.99,29.96,29.97,23200.0,17.5135,17.5135,17.496,17.5019,23200.0
2005-11-02 13:10:00,29.97,29.98,29.96,29.97,27800.0,17.5019,17.5077,17.496,17.5019,27800.0
2005-11-02 13:15:00,29.97,29.98,29.97,29.97,25600.0,17.5019,17.5077,17.5019,17.5019,25600.0
2005-11-02 13:20:00,29.97,29.97,29.97,29.97,46400.0,17.5019,17.5019,17.5019,17.5019,46400.0
2005-11-02 13:25:00,29.97,29.97,29.95,29.97,37800.0,17.5019,17.5019,17.4902,17.5019,37800.0
2005-11-02 13:30:00,29.97,29.97,29.91,29.92,402400.0,17.5019,17.5019,17.4668,17.4727,402400.0
2005-11-02 13:35:00,29.92,29.92,29.86,29.88,97600.0,17.4727,17.4727,17.4376,17.4493,97600.0
2005-11-02 13:40:00,29.87,29.9,29.87,29.89,77800.0,17.4435,17.461,17.4435,17.4551,77800.0
2005-11-02 13:45:00,29.89,29.89,29.85,29.86,144800.0,17.4551,17.4551,17.4318,17.4376,144800.0
2005-11-02 13:50:00,29.87,29.89,29.85,29.89,232000.0,17.4435,17.4551,17.4318,17.4551,232000.0
2005-11-02 13:55:00,29.89,29.91,29.87,29.88,125400.0,17.4551,17.4668,17.4435,17.4493,125400.0
2005-11-02 14:00:00,29.88,29.93,29.85,29.92,292600.0,17.4493,17.4785,17.4318,17.4727,292600.0
2005-11-02 14:05:00,29.92,29.93,29.87,29.88,51000.0,17.4727,17.4785,17.4435,17.4493,51000.0
2005-11-02 14:10:00,29.88,29.9,29.86,29.86,371800.0,17.4493,17.461,17.4376,17.4376,371800.0
2005-11-02 14:15:00,29.86,29.9,29.86,29.88,29200.0,17.4376,17.461,17.4376,17.4493,29200.0
2005-11-02 14:20:00,29.88,29.88,29.85,29.86,57400.0,17.4493,17.4493,17.4318,17.4376,57400.0
2005-11-02 14:25:00,29.86,29.9,29.86,29.89,49200.0,17.4376,17.461,17.4376,17.4551,49200.0
2005-11-02 14:30:00,29.9,29.92,29.88,29.89,45000.0,17.461,17.4727,17.4493,17.4551,45000.0
2005-11-02 14:35:00,29.89,29.89,29.85,29.86,116000.0,17.4551,17.4551,17.4318,17.4376,116000.0
2005-11-02 14:40:00,29.87,29.88,29.85,29.85,92000.0,17.4435,17.4493,17.4318,17.4318,92000.0
2005-11-02 14:45:00,29.85,29.86,29.85,29.86,111200.0,17.4318,17.4376,17.4318,17.4376,111200.0
2005-11-02 14:50:00,29.86,29.86,29.83,29.83,92200.0,17.4376,17.4376,17.4201,17.4201,92200.0
2005-11-02 14:55:00,29.84,29.84,29.8,29.82,196200.0,17.4259,17.4259,17.4026,17.4143,196200.0
2005-11-02 15:00:00,29.82,29.83,29.8,29.81,170200.0,17.4143,17.4201,17.4026,17.4084,170200.0
2005-11-02 15:05:00,29.81,29.83,29.79,29.79,152600.0,17.4084,17.4201,17.3967,17.3967,152600.0
2005-11-02 15:10:00,29.79,29.87,29.79,29.87,89200.0,17.3967,17.4435,17.3967,17.4435,89200.0
2005-11-02 15:15:00,29.87,29.87,29.83,29.84,62800.0,17.4435,17.4435,17.4201,17.4259,62800.0
2005-11-02 15:20:00,29.84,29.86,29.8,29.83,164000.0,17.4259,17.4376,17.4026,17.4201,164000.0
2005-11-02 15:25:00,29.83,29.84,29.81,29.83,129600.0,17.4201,17.4259,17.4084,17.4201,129600.0
2005-11-02 15:30:00,29.82,29.85,29.79,29.84,150600.0,17.4143,17.4318,17.3967,17.4259,150600.0
2005-11-02 15:35:00,29.83,29.84,29.8,29.83,81800.0,17.4201,17.4259,17.4026,17.4201,81800.0
2005-11-02 15:40:00,29.82,29.84,29.81,29.82,83200.0,17.4143,17.4259,17.4084,17.4143,83200.0
2005-11-02 15:45:00,29.82,29.87,29.81,29.85,154400.0,17.4143,17.4435,17.4084,17.4318,154400.0
2005-11-02 15:50:00,29.85,29.85,29.82,29.83,106000.0,17.4318,17.4318,17.4143,17.4201,106000.0
2005-11-02 15:55:00,29.83,29.83,29.8,29.82,332000.0,17.4201,17.4201,17.4026,17.4143,332000.0
2005-11-03 09:30:00,29.78,29.79,29.75,29.79,390200.0,17.3909,17.3967,17.3734,17.3967,390200.0
2005-11-03 09:35:00,29.79,29.79,29.78,29.79,198200.0,17.3967,17.3967,17.3909,17.3967,198200.0
2005-11-03 09:40:00,29.79,29.82,29.78,29.8,117200.0,17.3967,17.4143,17.3909,17.4026,117200.0
2005-11-03 09:45:00,29.8,29.8,29.77,29.79,146600.0,17.4026,17.4026,17.3851,17.3967,146600.0
2005-11-03 09:50:00,29.8,29.8,29.79,29.8,103800.0,17.4026,17.4026,17.3967,17.4026,103800.0
2005-11-03 09:55:00,29.8,29.81,29.78,29.78,321200.0,17.4026,17.4084,17.3909,17.3909,321200.0
2005-11-03 10:00:00,29.78,29.8,29.78,29.8,189000.0,17.3909,17.4026,17.3909,17.4026,189000.0
2005-11-03 10:05:00,29.79,29.81,29.78,29.8,242000.0,17.3967,17.4084,17.3909,17.4026,242000.0
2005-11-03 10:10:00,29.8,29.82,29.79,29.82,91600.0,17.4026,17.4143,17.3967,17.4143,91600.0
2005-11-03 10:15:00,29.82,29.82,29.8,29.81,153000.0,17.4143,17.4143,17.4026,17.4084,153000.0
2005-11-03 10:20:00,29.81,29.86,29.81,29.85,118600.0,17.4084,17.4376,17.4084,17.4318,118600.0
2005-11-03 10:25:00,29.85,29.93,29.85,29.92,217400.0,17.4318,17.4785,17.4318,17.4727,217400.0
2005-11-03 10:30:00,29.93,29.93,29.9,29.9,274000.0,17.4785,17.4785,17.461,17.461,274000.0
2005-11-03 10:35:00,29.9,29.98,29.9,29.96,169400.0,17.461,17.5077,17.461,17.496,169400.0
2005-11-03 10:40:00,29.96,29.97,29.92,29.92,95600.0,17.496,17.5019,17.4727,17.4727,95600.0
2005-11-03 10:45:00,29.92,29.93,29.86,29.88,93800.0,17.4727,17.4785,17.4376,17.4493,93800.0
2005-11-03 10:50:00,29.88,29.88,29.83,29.86,132000.0,17.4493,17.4493,17.4201,17.4376,132000.0
2005-11-03 10:55:00,29.86,29.88,29.85,29.86,58000.0,17.4376,17.4493,17.4318,17.4376,58000.0
2005-11-03 11:00:00,29.86,29.89,29.85,29.89,211200.0,17.4376,17.4551,17.4318,17.4551,211200.0
2005-11-03 11:05:00,29.88,29.89,29.88,29.88,49200.0,17.4493,17.4551,17.4493,17.4493,49200.0
2005-11-03 11:10:00,29.89,29.9,29.88,29.88,118400.0,17.4551,17.461,17.4493,17.4493,118400.0
2005-11-03 11:15:00,29.88,29.93,29.88,29.88,73800.0,17.4493,17.4785,17.4493,17.4493,73800.0
2005-11-03 11:20:00,29.88,29.88,29.85,29.86,114800.0,17.4493,17.4493,17.4318,17.4376,114800.0
2005-11-03 11:25:00,29.86,29.89,29.85,29.89,101000.0,17.4376,17.4551,17.4318,17.4551,101000.0
2005-11-03 11:30:00,29.9,29.9,29.89,29.9,51800.0,17.461,17.461,17.4551,17.461,51800.0
2005-11-03 11:35:00,29.9,29.9,29.86,29.86,93200.0,17.461,17.461,17.4376,17.4376,93200.0
2005-11-03 11:40:00,29.86,29.87,29.83,29.84,50800.0,17.4376,17.4435,17.4201,17.4259,50800.0
2005-11-03 11:45:00,29.84,29.85,29.83,29.85,48800.0,17.4259,17.4318,17.4201,17.4318,48800.0
2005-11-03 11:50:00,29.84,29.88,29.84,29.88,98000.0,17.4259,17.4493,17.4259,17.4493,98000.0
2005-11-03 11:55:00,29.87,29.88,29.86,29.87,81200.0,17.4435,17.4493,17.4376,17.4435,81200.0
2005-11-03 12:00:00,29.87,29.89,29.86,29.88,71000.0,17.4435,17.4551,17.4376,17.4493,71000.0
2005-11-03 12:05:00,29.88,29.91,29.88,29.9,57000.0,17.4493,17.4668,17.4493,17.461,57000.0
2005-11-03 12:10:00,29.9,29.95,29.9,29.91,104600.0,17.461,17.4902,17.461,17.4668,104600.0
2005-11-03 12:15:00,29.91,29.94,29.9,29.93,66400.0,17.4668,17.4843,17.461,17.4785,66400.0
2005-11-03 12:20:00,29.93,29.93,29.9,29.92,34800.0,17.4785,17.4785,17.461,17.4727,34800.0
2005-11-03 12:25:00,29.92,29.92,29.9,29.9,31200.0,17.4727,17.4727,17.461,17.461,31200.0
2005-11-03 12:30:00,29.9,29.91,29.89,29.91,48000.0,17.461,17.4668,17.4551,17.4668,48000.0
2005-11-03 12:35:00,29.91,29.91,29.89,29.9,44800.0,17.4668,17.4668,17.4551,17.461,44800.0
2005-11-03 12:40:00,29.89,29.9,29.88,29.9,70600.0,17.4551,17.461,17.4493,17.461,70600.0
2005-11-03 12:45:00,29.89,29.9,29.88,29.9,16400.0,17.4551,17.461,17.4493,17.461,16400.0
2005-11-03 12:50:00,29.89,29.91,29.89,29.91,28600.0,17.4551,17.4668,17.4551,17.4668,28600.0
2005-11-03 12:55:00,29.91,29.93,29.9,29.9,263200.0,17.4668,17.4785,17.461,17.461,263200.0
2005-11-03 13:00:00,29.91,29.91,29.89,29.89,84400.0,17.4668,17.4668,17.4551,17.4551,84400.0
2005-11-03 13:05:00,29.89,29.9,29.87,29.88,129800.0,17.4551,17.461,17.4435,17.4493,129800.0
2005-11-03 13:10:00,29.88,29.89,29.87,29.87,93800.0,17.4493,17.4551,17.4435,17.4435,93800.0
2005-11-03 13:15:00,29.87,29.87,29.85,29.86,68400.0,17.4435,17.4435,17.4318,17.4376,68400.0
2005-11-03 13:20:00,29.86,29.86,29.84,29.84,56400.0,17.4376,17.4376,17.4259,17.4259,56400.0
2005-11-03 13:25:00,29.84,29.85,29.81,29.82,45800.0,17.4259,17.4318,17.4084,17.4143,45800.0
2005-11-03 13:30:00,29.82,29.82,29.8,29.8,232600.0,17.4143,17.4143,17.4026,17.4026,232600.0
2005-11-03 13:35:00,29.79,29.8,29.76,29.76,164200.0,17.3967,17.4026,17.3792,17.3792,164200.0
2005-11-03 13:40:00,29.76,29.77,29.75,29.75,144200.0,17.3792,17.3851,17.3734,17.3734,144200.0
2005-11-03 13:45:00,29.75,29.75,29.73,29.74,200800.0,17.3734,17.3734,17.3617,17.3675,200800.0
2005-11-03 13:50:00,29.74,29.74,29.67,29.67,141800.0,17.3675,17.3675,17.3267,17.3267,141800.0
2005-11-03 13:55:00,29.68,29.73,29.68,29.73,159600.0,17.3325,17.3617,17.3325,17.3617,159600.0
2005-11-03 14:00:00,29.72,29.74,29.71,29.73,104600.0,17.3559,17.3675,17.35,17.3617,104600.0
2005-11-03 14:05:00,29.73,29.76,29.73,29.75,121200.0,17.3617,17.3792,17.3617,17.3734,121200.0
2005-11-03 14:10:00,29.75,29.75,29.72,29.72,263400.0,17.3734,17.3734,17.3559,17.3559,263400.0
2005-11-03 14:15:00,29.71,29.73,29.71,29.72,37600.0,17.35,17.3617,17.35,17.3559,37600.0
2005-11-03 14:20:00,29.72,29.74,29.72,29.73,36200.0,17.3559,17.3675,17.3559,17.3617,36200.0
2005-11-03 14:25:00,29.73,29.73,29.7,29.71,94800.0,17.3617,17.3617,17.3442,17.35,94800.0
2005-11-03 14:30:00,29.71,29.72,29.7,29.7,64200.0,17.35,17.3559,17.3442,17.3442,64200.0
2005-11-03 14:35:00,29.71,29.71,29.65,29.65,199000.0,17.35,17.35,17.315,17.315,199000.0
2005-11-03 14:40:00,29.65,29.66,29.64,29.66,187200.0,17.315,17.3208,17.3091,17.3208,187200.0
2005-11-03 14:45:00,29.66,29.68,29.66,29.67,103200.0,17.3208,17.3325,17.3208,17.3267,103200.0
2005-11-03 14:50:00,29.67,29.71,29.67,29.7,81800.0,17.3267,17.35,17.3267,17.3442,81800.0
2005-11-03 14:55:00,29.7,29.71,29.7,29.71,76800.0,17.3442,17.35,17.3442,17.35,76800.0
2005-11-03 15:00:00,29.7,29.7,29.67,29.68,141000.0,17.3442,17.3442,17.3267,17.3325,141000.0
2005-11-03 15:05:00,29.67,29.68,29.66,29.68,147200.0,17.3267,17.3325,17.3208,17.3325,147200.0
2005-11-03 15:10:00,29.67,29.68,29.66,29.67,145200.0,17.3267,17.3325,17.3208,17.3267,145200.0
2005-11-03 15:15:00,29.68,29.7,29.67,29.7,186800.0,17.3325,17.3442,17.3267,17.3442,186800.0
2005-11-03 15:20:00,29.7,29.7,29.67,29.7,214800.0,17.3442,17.3442,17.3267,17.3442,214800.0
2005-11-03 15:25:00,29.69,29.74,29.68,29.73,144800.0,17.3383,17.3675,17.3325,17.3617,144800.0
2005-11-03 15:30:00,29.73,29.74,29.7,29.71,95200.0,17.3617,17.3675,17.3442,17.35,95200.0
2005-11-03 15:35:00,29.71,29.71,29.7,29.7,99800.0,17.35,17.35,17.3442,17.3442,99800.0
2005-11-03 15:40:00,29.7,29.71,29.7,29.7,83000.0,17.3442,17.35,17.3442,17.3442,83000.0
2005-11-03 15:45:00,29.7,29.74,29.7,29.72,192200.0,17.3442,17.3675,17.3442,17.3559,192200.0
2005-11-03 15:50:00,29.72,29.72,29.7,29.72,211000.0,17.3559,17.3559,17.3442,17.3559,211000.0
2005-11-03 15:55:00,29.72,29.74,29.72,29.74,144400.0,17.3559,17.3675,17.3559,17.3675,144400.0
2005-11-04 09:35:00,29.88,29.89,29.82,29.82,276200.0,17.4493,17.4551,17.4143,17.4143,276200.0
2005-11-04 09:40:00,29.81,29.84,29.81,29.83,79800.0,17.4084,17.4259,17.4084,17.4201,79800.0
2005-11-04 09:45:00,29.83,29.86,29.81,29.86,101400.0,17.4201,17.4376,17.4084,17.4376,101400.0
2005-11-04 09:50:00,29.85,29.86,29.81,29.81,106400.0,17.4318,17.4376,17.4084,17.4084,106400.0
2005-11-04 09:55:00,29.81,29.85,29.8,29.84,80000.0,17.4084,17.4318,17.4026,17.4259,80000.0
2005-11-04 10:00:00,29.85,29.87,29.82,29.86,74400.0,17.4318,17.4435,17.4143,17.4376,74400.0
2005-11-04 10:05:00,29.86,29.88,29.82,29.82,44000.0,17.4376,17.4493,17.4143,17.4143,44000.0
2005-11-04 10:10:00,29.82,29.82,29.8,29.8,98200.0,17.4143,17.4143,17.4026,17.4026,98200.0
2005-11-04 10:15:00,29.8,29.81,29.76,29.76,76400.0,17.4026,17.4084,17.3792,17.3792,76400.0
2005-11-04 10:20:00,29.77,29.78,29.75,29.77,81000.0,17.3851,17.3909,17.3734,17.3851,81000.0
2005-11-04 10:25:00,29.77,29.79,29.75,29.79,115600.0,17.3851,17.3967,17.3734,17.3967,115600.0
2005-11-04 10:30:00,29.79,29.79,29.77,29.78,90000.0,17.3967,17.3967,17.3851,17.3909,90000.0
2005-11-04 10:35:00,29.78,29.78,29.75,29.76,85600.0,17.3909,17.3909,17.3734,17.3792,85600.0
2005-11-04 10:40:00,29.76,29.76,29.75,29.75,63000.0,17.3792,17.3792,17.3734,17.3734,63000.0
2005-11-04 10:45:00,29.75,29.78,29.75,29.75,141600.0,17.3734,17.3909,17.3734,17.3734,141600.0
2005-11-04 10:50:00,29.75,29.75,29.73,29.75,244000.0,17.3734,17.3734,17.3617,17.3734,244000.0
2005-11-04 10:55:00,29.75,29.78,29.75,29.78,92400.0,17.3734,17.3909,17.3734,17.3909,92400.0
2005-11-04 11:00:00,29.78,29.78,29.75,29.75,50200.0,17.3909,17.3909,17.3734,17.3734,50200.0
2005-11-04 11:05:00,29.75,29.78,29.75,29.75,35600.0,17.3734,17.3909,17.3734,17.3734,35600.0
2005-11-04 11:10:00,29.76,29.78,29.75,29.75,36400.0,17.3792,17.3909,17.3734,17.3734,36400.0
2005-11-04 11:15:00,29.75,29.78,29.75,29.77,55000.0,17.3734,17.3909,17.3734,17.3851,55000.0
2005-11-04 11:20:00,29.77,29.78,29.77,29.77,24200.0,17.3851,17.3909,17.3851,17.3851,24200.0
2005-11-04 11:25:00,29.77,29.78,29.75,29.75,82000.0,17.3851,17.3909,17.3734,17.3734,82000.0
2005-11-04 11:30:00,29.75,29.77,29.75,29.75,37200.0,17.3734,17.3851,17.3734,17.3734,37200.0
2005-11-04 11:35:00,29.75,29.76,29.74,29.75,187800.0,17.3734,17.3792,17.3675,17.3734,187800.0
2005-11-04 11:40:00,29.75,29.77,29.75,29.77,138200.0,17.3734,17.3851,17.3734,17.3851,138200.0
2005-11-04 11:45:00,29.76,29.8,29.76,29.79,101000.0,17.3792,17.4026,17.3792,17.3967,101000.0
2005-11-04 11:50:00,29.79,29.8,29.79,29.79,39400.0,17.3967,17.4026,17.3967,17.3967,39400.0
2005-11-04 11:55:00,29.8,29.81,29.78,29.8,63600.0,17.4026,17.4084,17.3909,17.4026,63600.0
2005-11-04 12:00:00,29.8,29.81,29.78,29.79,67800.0,17.4026,17.4084,17.3909,17.3967,67800.0
2005-11-04 12:05:00,29.79,29.81,29.78,29.8,39200.0,17.3967,17.4084,17.3909,17.4026,39200.0
2005-11-04 12:10:00,29.8,29.81,29.79,29.8,96400.0,17.4026,17.4084,17.3967,17.4026,96400.0
2005-11-04 12:15:00,29.8,29.82,29.8,29.81,56600.0,17.4026,17.4143,17.4026,17.4084,56600.0
2005-11-04 12:20:00,29.81,29.85,29.81,29.84,88600.0,17.4084,17.4318,17.4084,17.4259,88600.0
2005-11-04 12:25:00,29.84,29.84,29.81,29.82,51800.0,17.4259,17.4259,17.4084,17.4143,51800.0
2005-11-04 12:30:00,29.81,29.82,29.81,29.82,50600.0,17.4084,17.4143,17.4084,17.4143,50600.0
2005-11-04 12:35:00,29.83,29.83,29.81,29.81,59400.0,17.4201,17.4201,17.4084,17.4084,59400.0
2005-11-04 12:40:00,29.81,29.81,29.78,29.8,93800.0,17.4084,17.4084,17.3909,17.4026,93800.0
2005-11-04 12:45:00,29.79,29.79,29.77,29.78,49200.0,17.3967,17.3967,17.3851,17.3909,49200.0
2005-11-04 12:50:00,29.79,29.82,29.79,29.82,17800.0,17.3967,17.4143,17.3967,17.4143,17800.0
2005-11-04 12:55:00,29.82,29.82,29.8,29.81,12200.0,17.4143,17.4143,17.4026,17.4084,12200.0
2005-11-04 13:00:00,29.81,29.81,29.75,29.75,94400.0,17.4084,17.4084,17.3734,17.3734,94400.0
2005-11-04 13:05:00,29.75,29.76,29.75,29.76,53000.0,17.3734,17.3792,17.3734,17.3792,53000.0
2005-11-04 13:10:00,29.76,29.76,29.74,29.75,128000.0,17.3792,17.3792,17.3675,17.3734,128000.0
2005-11-04 13:15:00,29.75,29.75,29.75,29.75,59400.0,17.3734,17.3734,17.3734,17.3734,59400.0
2005-11-04 13:20:00,29.75,29.77,29.75,29.77,64200.0,17.3734,17.3851,17.3734,17.3851,64200.0
2005-11-04 13:25:00,29.77,29.82,29.77,29.82,19600.0,17.3851,17.4143,17.3851,17.4143,19600.0
2005-11-04 13:30:00,29.81,29.81,29.79,29.8,25600.0,17.4084,17.4084,17.3967,17.4026,25600.0
2005-11-04 13:35:00,29.8,29.8,29.79,29.8,28000.0,17.4026,17.4026,17.3967,17.4026,28000.0
2005-11-04 13:40:00,29.8,29.8,29.79,29.79,25000.0,17.4026,17.4026,17.3967,17.3967,25000.0
2005-11-04 13:45:00,29.79,29.8,29.79,29.8,39800.0,17.3967,17.4026,17.3967,17.4026,39800.0
2005-11-04 13:50:00,29.8,29.81,29.79,29.8,51800.0,17.4026,17.4084,17.3967,17.4026,51800.0
2005-11-04 13:55:00,29.8,29.81,29.8,29.8,82600.0,17.4026,17.4084,17.4026,17.4026,82600.0
2005-11-04 14:00:00,29.8,29.8,29.79,29.79,89200.0,17.4026,17.4026,17.3967,17.3967,89200.0
2005-11-04 14:05:00,29.79,29.84,29.78,29.84,65200.0,17.3967,17.4259,17.3909,17.4259,65200.0
2005-11-04 14:10:00,29.84,29.84,29.8,29.83,86600.0,17.4259,17.4259,17.4026,17.4201,86600.0
2005-11-04 14:15:00,29.82,29.84,29.81,29.83,48600.0,17.4143,17.4259,17.4084,17.4201,48600.0
2005-11-04 14:20:00,29.83,29.89,29.83,29.88,163200.0,17.4201,17.4551,17.4201,17.4493,163200.0
2005-11-04 14:25:00,29.88,29.89,29.86,29.86,52800.0,17.4493,17.4551,17.4376,17.4376,52800.0
2005-11-04 14:30:00,29.86,29.86,29.8,29.82,59600.0,17.4376,17.4376,17.4026,17.4143,59600.0
2005-11-04 14:35:00,29.82,29.84,29.81,29.83,40800.0,17.4143,17.4259,17.4084,17.4201,40800.0
2005-11-04 14:40:00,29.84,29.84,29.81,29.82,64200.0,17.4259,17.4259,17.4084,17.4143,64200.0
2005-11-04 14:45:00,29.82,29.82,29.79,29.79,96200.0,17.4143,17.4143,17.3967,17.3967,96200.0
2005-11-04 14:50:00,29.79,29.81,29.78,29.8,113800.0,17.3967,17.4084,17.3909,17.4026,113800.0
2005-11-04 14:55:00,29.8,29.81,29.79,29.79,88200.0,17.4026,17.4084,17.3967,17.3967,88200.0
2005-11-04 15:00:00,29.8,29.8,29.78,29.78,28600.0,17.4026,17.4026,17.3909,17.3909,28600.0
2005-11-04 15:05:00,29.78,29.78,29.77,29.78,70000.0,17.3909,17.3909,17.3851,17.3909,70000.0
2005-11-04 15:10:00,29.78,29.8,29.78,29.79,96000.0,17.3909,17.4026,17.3909,17.3967,96000.0
2005-11-04 15:15:00,29.79,29.79,29.76,29.77,54400.0,17.3967,17.3967,17.3792,17.3851,54400.0
2005-11-04 15:20:00,29.77,29.77,29.74,29.75,184600.0,17.3851,17.3851,17.3675,17.3734,184600.0
2005-11-04 15:25:00,29.75,29.75,29.74,29.75,179400.0,17.3734,17.3734,17.3675,17.3734,179400.0
2005-11-04 15:30:00,29.75,29.75,29.75,29.75,1183200.0,17.3734,17.3734,17.3734,17.3734,1183200.0
2005-11-04 15:35:00,29.75,29.77,29.75,29.75,132600.0,17.3734,17.3851,17.3734,17.3734,132600.0
2005-11-04 15:40:00,29.75,29.82,29.75,29.81,165200.0,17.3734,17.4143,17.3734,17.4084,165200.0
2005-11-04 15:45:00,29.81,29.82,29.8,29.82,129200.0,17.4084,17.4143,17.4026,17.4143,129200.0
2005-11-04 15:50:00,29.82,29.9,29.82,29.87,244800.0,17.4143,17.461,17.4143,17.4435,244800.0
2005-11-04 15:55:00,29.88,29.89,29.85,29.86,171600.0,17.4493,17.4551,17.4318,17.4376,171600.0
2005-11-07 09:30:00,30.0,30.03,30.0,30.0,195000.0,17.5194,17.5369,17.5194,17.5194,195000.0
2005-11-07 09:35:00,30.01,30.05,30.0,30.01,121000.0,17.5252,17.5486,17.5194,17.5252,121000.0
2005-11-07 09:40:00,30.0,30.05,29.96,30.0,119200.0,17.5194,17.5486,17.496,17.5194,119200.0
2005-11-07 09:45:00,30.0,30.04,29.98,30.0,104600.0,17.5194,17.5427,17.5077,17.5194,104600.0
2005-11-07 09:50:00,30.0,30.05,29.99,30.05,130200.0,17.5194,17.5486,17.5135,17.5486,130200.0
2005-11-07 09:55:00,30.04,30.06,30.01,30.06,74800.0,17.5427,17.5544,17.5252,17.5544,74800.0
2005-11-07 10:00:00,30.06,30.06,30.02,30.05,92000.0,17.5544,17.5544,17.5311,17.5486,92000.0
2005-11-07 10:05:00,30.05,30.06,30.03,30.04,105400.0,17.5486,17.5544,17.5369,17.5427,105400.0
2005-11-07 10:10:00,30.03,30.05,30.01,30.02,73000.0,17.5369,17.5486,17.5252,17.5311,73000.0
2005-11-07 10:15:00,30.02,30.03,30.0,30.01,70800.0,17.5311,17.5369,17.5194,17.5252,70800.0
2005-11-07 10:20:00,30.01,30.01,29.96,29.98,110800.0,17.5252,17.5252,17.496,17.5077,110800.0
2005-11-07 10:25:00,29.98,29.98,29.96,29.96,91600.0,17.5077,17.5077,17.496,17.496,91600.0
2005-11-07 10:30:00,29.97,29.97,29.96,29.97,21000.0,17.5019,17.5019,17.496,17.5019,21000.0
2005-11-07 10:35:00,29.98,30.0,29.96,29.96,41600.0,17.5077,17.5194,17.496,17.496,41600.0
2005-11-07 10:40:00,29.96,30.0,29.96,30.0,30000.0,17.496,17.5194,17.496,17.5194,30000.0
2005-11-07 10:45:00,30.0,30.01,29.99,29.99,39200.0,17.5194,17.5252,17.5135,17.5135,39200.0
2005-11-07 10:50:00,29.99,30.0,29.98,29.99,49600.0,17.5135,17.5194,17.5077,17.5135,49600.0
2005-11-07 10:55:00,29.99,30.02,29.98,30.01,128400.0,17.5135,17.5311,17.5077,17.5252,128400.0
2005-11-07 11:00:00,30.0,30.03,30.0,30.0,74200.0,17.5194,17.5369,17.5194,17.5194,74200.0
2005-11-07 11:05:00,30.0,30.03,29.99,29.99,26400.0,17.5194,17.5369,17.5135,17.5135,26400.0
2005-11-07 11:10:00,29.99,30.0,29.97,29.98,35400.0,17.5135,17.5194,17.5019,17.5077,35400.0
2005-11-07 11:15:00,29.98,30.03,29.97,30.02,60200.0,17.5077,17.5369,17.5019,17.5311,60200.0
2005-11-07 11:20:00,30.02,30.02,30.0,30.02,32800.0,17.5311,17.5311,17.5194,17.5311,32800.0
2005-11-07 11:25:00,30.01,30.03,30.0,30.02,38600.0,17.5252,17.5369,17.5194,17.5311,38600.0
2005-11-07 11:30:00,30.02,30.06,30.02,30.06,55800.0,17.5311,17.5544,17.5311,17.5544,55800.0
2005-11-07 11:35:00,30.07,30.08,30.06,30.08,71600.0,17.5603,17.5661,17.5544,17.5661,71600.0
2005-11-07 11:40:00,30.09,30.09,30.05,30.07,42200.0,17.5719,17.5719,17.5486,17.5603,42200.0
2005-11-07 11:45:00,30.07,30.09,30.07,30.08,28800.0,17.5603,17.5719,17.5603,17.5661,28800.0
2005-11-07 11:50:00,30.09,30.11,30.09,30.11,70000.0,17.5719,17.5836,17.5719,17.5836,70000.0
2005-11-07 11:55:00,30.11,30.14,30.11,30.13,103800.0,17.5836,17.6011,17.5836,17.5953,103800.0
2005-11-07 12:00:00,30.14,30.14,30.12,30.14,98600.0,17.6011,17.6011,17.5895,17.6011,98600.0
2005-11-07 12:05:00,30.14,30.15,30.12,30.14,40000.0,17.6011,17.607,17.5895,17.6011,40000.0
2005-11-07 12:10:00,30.15,30.18,30.14,30.18,85600.0,17.607,17.6245,17.6011,17.6245,85600.0
2005-11-07 12:15:00,30.18,30.18,30.17,30.18,36000.0,17.6245,17.6245,17.6187,17.6245,36000.0
2005-11-07 12:20:00,30.18,30.2,30.18,30.2,137400.0,17.6245,17.6362,17.6245,17.6362,137400.0
2005-11-07 12:25:00,30.2,30.2,30.16,30.16,114800.0,17.6362,17.6362,17.6128,17.6128,114800.0
2005-11-07 12:30:00,30.17,30.18,30.13,30.15,56400.0,17.6187,17.6245,17.5953,17.607,56400.0
2005-11-07 12:35:00,30.15,30.15,30.12,30.12,32400.0,17.607,17.607,17.5895,17.5895,32400.0
2005-11-07 12:40:00,30.13,30.13,30.07,30.1,71600.0,17.5953,17.5953,17.5603,17.5778,71600.0
2005-11-07 12:45:00,30.1,30.14,30.1,30.13,64200.0,17.5778,17.6011,17.5778,17.5953,64200.0
2005-11-07 12:50:00,30.13,30.14,30.1,30.11,47800.0,17.5953,17.6011,17.5778,17.5836,47800.0
2005-11-07 12:55:00,30.11,30.11,30.09,30.09,61000.0,17.5836,17.5836,17.5719,17.5719,61000.0
2005-11-07 13:00:00,30.09,30.1,30.08,30.1,37800.0,17.5719,17.5778,17.5661,17.5778,37800.0
2005-11-07 13:05:00,30.1,30.1,30.08,30.09,31200.0,17.5778,17.5778,17.5661,17.5719,31200.0
2005-11-07 13:10:00,30.09,30.09,30.06,30.06,19200.0,17.5719,17.5719,17.5544,17.5544,19200.0
2005-11-07 13:15:00,30.06,30.07,30.03,30.04,73400.0,17.5544,17.5603,17.5369,17.5427,73400.0
2005-11-07 13:20:00,30.04,30.06,30.02,30.06,113800.0,17.5427,17.5544,17.5311,17.5544,113800.0
2005-11-07 13:25:00,30.06,30.07,30.02,30.04,80000.0,17.5544,17.5603,17.5311,17.5427,80000.0
2005-11-07 13:30:00,30.05,30.05,30.01,30.02,61800.0,17.5486,17.5486,17.5252,17.5311,61800.0
2005-11-07 13:35:00,30.02,30.04,30.01,30.03,58200.0,17.5311,17.5427,17.5252,17.5369,58200.0
2005-11-07 13:40:00,30.02,30.04,30.0,30.01,52400.0,17.5311,17.5427,17.5194,17.5252,52400.0
2005-11-07 13:45:00,30.01,30.03,30.0,30.03,39200.0,17.5252,17.5369,17.5194,17.5369,39200.0
2005-11-07 13:50:00,30.03,30.06,30.0,30.04,74600.0,17.5369,17.5544,17.5194,17.5427,74600.0
2005-11-07 13:55:00,30.05,30.05,29.99,29.99,55600.0,17.5486,17.5486,17.5135,17.5135,55600.0
2005-11-07 14:00:00,29.99,29.99,29.96,29.97,87400.0,17.5135,17.5135,17.496,17.5019,87400.0
2005-11-07 14:05:00,29.97,30.03,29.97,30.01,43000.0,17.5019,17.5369,17.5019,17.5252,43000.0
2005-11-07 14:10:00,30.01,30.06,30.0,30.05,62200.0,17.5252,17.5544,17.5194,17.5486,62200.0
2005-11-07 14:15:00,30.06,30.08,30.05,30.08,59400.0,17.5544,17.5661,17.5486,17.5661,59400.0
2005-11-07 14:20:00,30.08,30.09,30.02,30.03,122600.0,17.5661,17.5719,17.5311,17.5369,122600.0
2005-11-07 14:25:00,30.03,30.07,30.02,30.06,48800.0,17.5369,17.5603,17.5311,17.5544,48800.0
2005-11-07 14:30:00,30.06,30.09,30.06,30.09,87800.0,17.5544,17.5719,17.5544,17.5719,87800.0
2005-11-07 14:35:00,30.09,30.1,30.08,30.1,66400.0,17.5719,17.5778,17.5661,17.5778,66400.0
2005-11-07 14:40:00,30.1,30.1,30.08,30.08,106600.0,17.5778,17.5778,17.5661,17.5661,106600.0
2005-11-07 14:45:00,30.08,30.08,30.04,30.05,63200.0,17.5661,17.5661,17.5427,17.5486,63200.0
2005-11-07 14:50:00,30.04,30.05,30.03,30.03,83200.0,17.5427,17.5486,17.5369,17.5369,83200.0
2005-11-07 14:55:00,30.04,30.06,30.03,30.06,87000.0,17.5427,17.5544,17.5369,17.5544,87000.0
2005-11-07 15:00:00,30.06,30.06,30.03,30.05,100400.0,17.5544,17.5544,17.5369,17.5486,100400.0
2005-11-07 15:05:00,30.05,30.08,30.05,30.06,56000.0,17.5486,17.5661,17.5486,17.5544,56000.0
2005-11-07 15:10:00,30.06,30.06,30.03,30.04,22600.0,17.5544,17.5544,17.5369,17.5427,22600.0
2005-11-07 15:15:00,30.04,30.07,30.03,30.07,152200.0,17.5427,17.5603,17.5369,17.5603,152200.0
2005-11-07 15:20:00,30.07,30.07,30.04,30.06,80600.0,17.5603,17.5603,17.5427,17.5544,80600.0
2005-11-07 15:25:00,30.05,30.05,30.03,30.03,39800.0,17.5486,17.5486,17.5369,17.5369,39800.0
2005-11-07 15:30:00,30.03,30.06,30.03,30.06,74200.0,17.5369,17.5544,17.5369,17.5544,74200.0
2005-11-07 15:35:00,30.06,30.07,30.05,30.05,94000.0,17.5544,17.5603,17.5486,17.5486,94000.0
2005-11-07 15:40:00,30.05,30.07,30.05,30.06,144200.0,17.5486,17.5603,17.5486,17.5544,144200.0
2005-11-07 15:45:00,30.07,30.11,30.07,30.11,212600.0,17.5603,17.5836,17.5603,17.5836,212600.0
2005-11-07 15:50:00,30.11,30.15,30.11,30.11,211000.0,17.5836,17.607,17.5836,17.5836,211000.0
2005-11-07 15:55:00,30.11,30.15,30.1,30.15,261000.0,17.5836,17.607,17.5778,17.607,261000.0
2005-11-08 09:30:00,30.0,30.0,29.97,29.97,198200.0,17.5194,17.5194,17.5019,17.5019,198200.0
2005-11-08 09:35:00,29.97,30.0,29.97,30.0,177800.0,17.5019,17.5194,17.5019,17.5194,177800.0
2005-11-08 09:40:00,30.0,30.09,30.0,30.05,129000.0,17.5194,17.5719,17.5194,17.5486,129000.0
2005-11-08 09:45:00,30.04,30.06,30.03,30.04,57000.0,17.5427,17.5544,17.5369,17.5427,57000.0
2005-11-08 09:50:00,30.04,30.05,29.99,30.04,135000.0,17.5427,17.5486,17.5135,17.5427,135000.0
2005-11-08 09:55:00,30.04,30.04,30.02,30.03,43800.0,17.5427,17.5427,17.5311,17.5369,43800.0
2005-11-08 10:00:00,30.03,30.04,29.98,29.98,85200.0,17.5369,17.5427,17.5077,17.5077,85200.0
2005-11-08 10:05:00,29.98,30.03,29.98,29.98,107200.0,17.5077,17.5369,17.5077,17.5077,107200.0
2005-11-08 10:10:00,29.97,30.0,29.96,30.0,82200.0,17.5019,17.5194,17.496,17.5194,82200.0
2005-11-08 10:15:00,29.99,30.0,29.98,29.99,37000.0,17.5135,17.5194,17.5077,17.5135,37000.0
2005-11-08 10:20:00,29.98,29.98,29.93,29.97,145200.0,17.5077,17.5077,17.4785,17.5019,145200.0
2005-11-08 10:25:00,29.97,29.98,29.96,29.98,41600.0,17.5019,17.5077,17.496,17.5077,41600.0
2005-11-08 10:30:00,29.98,30.02,29.98,29.99,63200.0,17.5077,17.5311,17.5077,17.5135,63200.0
2005-11-08 10:35:00,30.0,30.0,29.98,30.0,32800.0,17.5194,17.5194,17.5077,17.5194,32800.0
2005-11-08 10:40:00,30.0,30.0,29.98,29.99,23800.0,17.5194,17.5194,17.5077,17.5135,23800.0
2005-11-08 10:45:00,29.99,30.0,29.98,29.99,37000.0,17.5135,17.5194,17.5077,17.5135,37000.0
2005-11-08 10:50:00,29.99,30.02,29.98,30.0,661600.0,17.5135,17.5311,17.5077,17.5194,661600.0
2005-11-08 10:55:00,30.0,30.0,29.98,29.99,41000.0,17.5194,17.5194,17.5077,17.5135,41000.0
2005-11-08 11:00:00,29.99,30.0,29.98,29.99,59200.0,17.5135,17.5194,17.5077,17.5135,59200.0
2005-11-08 11:05:00,29.99,29.99,29.97,29.98,74600.0,17.5135,17.5135,17.5019,17.5077,74600.0
2005-11-08 11:10:00,29.98,29.98,29.95,29.98,102200.0,17.5077,17.5077,17.4902,17.5077,102200.0
2005-11-08 11:15:00,29.98,29.99,29.97,29.99,53000.0,17.5077,17.5135,17.5019,17.5135,53000.0
2005-11-08 11:20:00,29.99,30.0,29.98,29.99,71000.0,17.5135,17.5194,17.5077,17.5135,71000.0
2005-11-08 11:25:00,29.98,29.99,29.97,29.98,66600.0,17.5077,17.5135,17.5019,17.5077,66600.0
2005-11-08 11:30:00,29.98,29.98,29.96,29.96,53800.0,17.5077,17.5077,17.496,17.496,53800.0
2005-11-08 11:35:00,29.96,29.98,29.96,29.97,129600.0,17.496,17.5077,17.496,17.5019,129600.0
2005-11-08 11:40:00,29.97,29.99,29.96,29.98,339800.0,17.5019,17.5135,17.496,17.5077,339800.0
2005-11-08 11:45:00,29.99,30.0,29.99,30.0,40800.0,17.5135,17.5194,17.5135,17.5194,40800.0
2005-11-08 11:50:00,30.0,30.0,29.98,29.98,238400.0,17.5194,17.5194,17.5077,17.5077,238400.0
2005-11-08 11:55:00,29.98,29.99,29.98,29.99,219600.0,17.5077,17.5135,17.5077,17.5135,219600.0
2005-11-08 12:00:00,29.99,29.99,29.98,29.98,48400.0,17.5135,17.5135,17.5077,17.5077,48400.0
2005-11-08 12:05:00,29.98,30.0,29.98,30.0,25200.0,17.5077,17.5194,17.5077,17.5194,25200.0
2005-11-08 12:10:00,30.0,30.0,29.98,29.99,32400.0,17.5194,17.5194,17.5077,17.5135,32400.0
2005-11-08 12:15:00,29.98,30.0,29.98,29.99,46200.0,17.5077,17.5194,17.5077,17.5135,46200.0
2005-11-08 12:20:00,29.99,29.99,29.98,29.99,11600.0,17.5135,17.5135,17.5077,17.5135,11600.0
2005-11-08 12:25:00,29.98,30.0,29.98,30.0,36000.0,17.5077,17.5194,17.5077,17.5194,36000.0
2005-11-08 12:30:00,29.99,30.02,29.99,30.02,279800.0,17.5135,17.5311,17.5135,17.5311,279800.0
2005-11-08 12:35:00,30.0,30.02,30.0,30.01,36200.0,17.5194,17.5311,17.5194,17.5252,36200.0
2005-11-08 12:40:00,30.02,30.02,30.0,30.01,25600.0,17.5311,17.5311,17.5194,17.5252,25600.0
2005-11-08 12:45:00,30.02,30.03,30.01,30.02,17200.0,17.5311,17.5369,17.5252,17.5311,17200.0
2005-11-08 12:50:00,30.01,30.02,30.0,30.0,37600.0,17.5252,17.5311,17.5194,17.5194,37600.0
2005-11-08 12:55:00,30.0,30.02,29.99,30.0,94000.0,17.5194,17.5311,17.5135,17.5194,94000.0
2005-11-08 13:00:00,30.0,30.01,30.0,30.0,62400.0,17.5194,17.5252,17.5194,17.5194,62400.0
2005-11-08 13:05:00,30.0,30.0,29.99,29.99,38600.0,17.5194,17.5194,17.5135,17.5135,38600.0
2005-11-08 13:10:00,29.99,29.99,29.98,29.99,42000.0,17.5135,17.5135,17.5077,17.5135,42000.0
2005-11-08 13:15:00,29.99,29.99,29.98,29.98,32800.0,17.5135,17.5135,17.5077,17.5077,32800.0
2005-11-08 13:20:00,29.98,30.0,29.98,29.99,41200.0,17.5077,17.5194,17.5077,17.5135,41200.0
2005-11-08 13:25:00,29.99,30.02,29.99,30.02,52200.0,17.5135,17.5311,17.5135,17.5311,52200.0
2005-11-08 13:30:00,30.01,30.02,30.0,30.0,26200.0,17.5252,17.5311,17.5194,17.5194,26200.0
2005-11-08 13:35:00,30.0,30.02,30.0,30.02,53600.0,17.5194,17.5311,17.5194,17.5311,53600.0
2005-11-08 13:40:00,30.02,30.03,30.0,30.01,46400.0,17.5311,17.5369,17.5194,17.5252,46400.0
2005-11-08 13:45:00,30.0,30.02,30.0,30.02,50800.0,17.5194,17.5311,17.5194,17.5311,50800.0
2005-11-08 13:50:00,30.02,30.02,30.0,30.0,40200.0,17.5311,17.5311,17.5194,17.5194,40200.0
2005-11-08 13:55:00,30.0,30.03,30.0,30.03,42800.0,17.5194,17.5369,17.5194,17.5369,42800.0
2005-11-08 14:00:00,30.03,30.03,30.0,30.02,57200.0,17.5369,17.5369,17.5194,17.5311,57200.0
2005-11-08 14:05:00,30.02,30.05,30.02,30.05,35800.0,17.5311,17.5486,17.5311,17.5486,35800.0
2005-11-08 14:10:00,30.05,30.06,30.05,30.06,78400.0,17.5486,17.5544,17.5486,17.5544,78400.0
2005-11-08 14:15:00,30.06,30.06,30.02,30.03,50600.0,17.5544,17.5544,17.5311,17.5369,50600.0
2005-11-08 14:20:00,30.03,30.03,30.02,30.02,26600.0,17.5369,17.5369,17.5311,17.5311,26600.0
2005-11-08 14:25:00,30.02,30.03,30.02,30.03,42800.0,17.5311,17.5369,17.5311,17.5369,42800.0
2005-11-08 14:30:00,30.03,30.03,30.01,30.02,21800.0,17.5369,17.5369,17.5252,17.5311,21800.0
2005-11-08 14:35:00,30.01,30.02,30.0,30.02,62600.0,17.5252,17.5311,17.5194,17.5311,62600.0
2005-11-08 14:40:00,30.02,30.02,30.01,30.02,36800.0,17.5311,17.5311,17.5252,17.5311,36800.0
2005-11-08 14:45:00,30.02,30.04,30.01,30.04,50800.0,17.5311,17.5427,17.5252,17.5427,50800.0
2005-11-08 14:50:00,30.04,30.04,30.03,30.04,23600.0,17.5427,17.5427,17.5369,17.5427,23600.0
2005-11-08 14:55:00,30.03,30.04,30.03,30.03,28800.0,17.5369,17.5427,17.5369,17.5369,28800.0
2005-11-08 15:00:00,30.03,30.04,30.03,30.03,98200.0,17.5369,17.5427,17.5369,17.5369,98200.0
2005-11-08 15:05:00,30.03,30.05,30.03,30.05,53800.0,17.5369,17.5486,17.5369,17.5486,53800.0
2005-11-08 15:10:00,30.04,30.08,30.04,30.08,130000.0,17.5427,17.5661,17.5427,17.5661,130000.0
2005-11-08 15:15:00,30.08,30.1,30.07,30.1,83800.0,17.5661,17.5778,17.5603,17.5778,83800.0
2005-11-08 15:20:00,30.1,30.1,30.09,30.09,50600.0,17.5778,17.5778,17.5719,17.5719,50600.0
2005-11-08 15:25:00,30.09,30.09,30.06,30.08,84800.0,17.5719,17.5719,17.5544,17.5661,84800.0
2005-11-08 15:30:00,30.08,30.08,30.06,30.08,53800.0,17.5661,17.5661,17.5544,17.5661,53800.0
2005-11-08 15:35:00,30.08,30.09,30.07,30.08,58200.0,17.5661,17.5719,17.5603,17.5661,58200.0
2005-11-08 15:40:00,30.08,30.08,30.05,30.05,57200.0,17.5661,17.5661,17.5486,17.5486,57200.0
2005-11-08 15:45:00,30.05,30.05,30.04,30.04,83000.0,17.5486,17.5486,17.5427,17.5427,83000.0
2005-11-08 15:50:00,30.04,30.06,30.04,30.06,138400.0,17.5427,17.5544,17.5427,17.5544,138400.0
2005-11-08 15:55:00,30.07,30.08,30.06,30.08,230000.0,17.5603,17.5661,17.5544,17.5661,230000.0
2005-11-09 09:30:00,30.07,30.1,30.04,30.1,108400.0,17.5603,17.5778,17.5427,17.5778,108400.0
2005-11-09 09:35:00,30.1,30.12,30.07,30.09,43000.0,17.5778,17.5895,17.5603,17.5719,43000.0
2005-11-09 09:40:00,30.09,30.15,30.09,30.1,53600.0,17.5719,17.607,17.5719,17.5778,53600.0
2005-11-09 09:45:00,30.09,30.13,30.08,30.13,49600.0,17.5719,17.5953,17.5661,17.5953,49600.0
2005-11-09 09:50:00,30.13,30.13,30.11,30.11,60000.0,17.5953,17.5953,17.5836,17.5836,60000.0
2005-11-09 09:55:00,30.11,30.15,30.11,30.15,69600.0,17.5836,17.607,17.5836,17.607,69600.0
2005-11-09 10:00:00,30.16,30.16,30.1,30.15,77400.0,17.6128,17.6128,17.5778,17.607,77400.0
2005-11-09 10:05:00,30.15,30.15,30.1,30.13,63000.0,17.607,17.607,17.5778,17.5953,63000.0
2005-11-09 10:10:00,30.13,30.13,30.08,30.1,78000.0,17.5953,17.5953,17.5661,17.5778,78000.0
2005-11-09 10:15:00,30.11,30.15,30.11,30.15,70600.0,17.5836,17.607,17.5836,17.607,70600.0
2005-11-09 10:20:00,30.15,30.16,30.14,30.16,86600.0,17.607,17.6128,17.6011,17.6128,86600.0
2005-11-09 10:25:00,30.16,30.2,30.16,30.18,67000.0,17.6128,17.6362,17.6128,17.6245,67000.0
2005-11-09 10:30:00,30.18,30.2,30.18,30.2,155400.0,17.6245,17.6362,17.6245,17.6362,155400.0
2005-11-09 10:35:00,30.2,30.23,30.2,30.2,125400.0,17.6362,17.6537,17.6362,17.6362,125400.0
2005-11-09 10:40:00,30.2,30.24,30.2,30.24,173000.0,17.6362,17.6595,17.6362,17.6595,173000.0
2005-11-09 10:45:00,30.24,30.25,30.23,30.23,128200.0,17.6595,17.6654,17.6537,17.6537,128200.0
2005-11-09 10:50:00,30.22,30.24,30.21,30.23,94800.0,17.6479,17.6595,17.642,17.6537,94800.0
2005-11-09 10:55:00,30.22,30.23,30.18,30.19,91400.0,17.6479,17.6537,17.6245,17.6303,91400.0
2005-11-09 11:00:00,30.19,30.21,30.17,30.18,68200.0,17.6303,17.642,17.6187,17.6245,68200.0
2005-11-09 11:05:00,30.18,30.18,30.16,30.18,44600.0,17.6245,17.6245,17.6128,17.6245,44600.0
2005-11-09 11:10:00,30.18,30.2,30.16,30.16,47600.0,17.6245,17.6362,17.6128,17.6128,47600.0
2005-11-09 11:15:00,30.16,30.22,30.16,30.22,41000.0,17.6128,17.6479,17.6128,17.6479,41000.0
2005-11-09 11:20:00,30.21,30.21,30.18,30.19,32000.0,17.642,17.642,17.6245,17.6303,32000.0
2005-11-09 11:25:00,30.19,30.22,30.18,30.18,35800.0,17.6303,17.6479,17.6245,17.6245,35800.0
2005-11-09 11:30:00,30.18,30.2,30.17,30.17,36400.0,17.6245,17.6362,17.6187,17.6187,36400.0
2005-11-09 11:35:00,30.17,30.2,30.17,30.2,48800.0,17.6187,17.6362,17.6187,17.6362,48800.0
2005-11-09 11:40:00,30.2,30.22,30.19,30.22,58200.0,17.6362,17.6479,17.6303,17.6479,58200.0
2005-11-09 11:45:00,30.22,30.23,30.21,30.23,45800.0,17.6479,17.6537,17.642,17.6537,45800.0
2005-11-09 11:50:00,30.23,30.26,30.23,30.25,103200.0,17.6537,17.6712,17.6537,17.6654,103200.0
2005-11-09 11:55:00,30.25,30.25,30.24,30.24,50000.0,17.6654,17.6654,17.6595,17.6595,50000.0
2005-11-09 12:00:00,30.24,30.25,30.23,30.24,32800.0,17.6595,17.6654,17.6537,17.6595,32800.0
2005-11-09 12:05:00,30.24,30.25,30.23,30.24,39200.0,17.6595,17.6654,17.6537,17.6595,39200.0
2005-11-09 12:10:00,30.24,30.24,30.2,30.2,68400.0,17.6595,17.6595,17.6362,17.6362,68400.0
2005-11-09 12:15:00,30.2,30.25,30.18,30.24,61200.0,17.6362,17.6654,17.6245,17.6595,61200.0
2005-11-09 12:20:00,30.25,30.29,30.25,30.29,131000.0,17.6654,17.6887,17.6654,17.6887,131000.0
2005-11-09 12:25:00,30.29,30.33,30.29,30.32,134000.0,17.6887,17.7121,17.6887,17.7063,134000.0
2005-11-09 12:30:00,30.31,30.32,30.29,30.3,54600.0,17.7004,17.7063,17.6887,17.6946,54600.0
2005-11-09 12:35:00,30.32,30.32,30.27,30.3,51200.0,17.7063,17.7063,17.6771,17.6946,51200.0
2005-11-09 12:40:00,30.31,30.31,30.25,30.27,109400.0,17.7004,17.7004,17.6654,17.6771,109400.0
2005-11-09 12:45:00,30.28,30.31,30.27,30.31,46400.0,17.6829,17.7004,17.6771,17.7004,46400.0
2005-11-09 12:50:00,30.31,30.34,30.31,30.32,53200.0,17.7004,17.7179,17.7004,17.7063,53200.0
2005-11-09 12:55:00,30.31,30.31,30.31,30.31,20000.0,17.7004,17.7004,17.7004,17.7004,20000.0
2005-11-09 13:00:00,30.31,30.31,30.27,30.28,127000.0,17.7004,17.7004,17.6771,17.6829,127000.0
2005-11-09 13:05:00,30.28,30.28,30.26,30.27,76000.0,17.6829,17.6829,17.6712,17.6771,76000.0
2005-11-09 13:10:00,30.26,30.29,30.26,30.29,33400.0,17.6712,17.6887,17.6712,17.6887,33400.0
2005-11-09 13:15:00,30.28,30.29,30.27,30.28,40200.0,17.6829,17.6887,17.6771,17.6829,40200.0
2005-11-09 13:20:00,30.28,30.31,30.28,30.31,81600.0,17.6829,17.7004,17.6829,17.7004,81600.0
2005-11-09 13:25:00,30.31,30.32,30.29,30.31,40200.0,17.7004,17.7063,17.6887,17.7004,40200.0
2005-11-09 13:30:00,30.31,30.33,30.3,30.33,47800.0,17.7004,17.7121,17.6946,17.7121,47800.0
2005-11-09 13:35:00,30.33,30.35,30.3,30.3,103400.0,17.7121,17.7238,17.6946,17.6946,103400.0
2005-11-09 13:40:00,30.3,30.3,30.29,30.3,45200.0,17.6946,17.6946,17.6887,17.6946,45200.0
2005-11-09 13:45:00,30.3,30.32,30.3,30.31,57000.0,17.6946,17.7063,17.6946,17.7004,57000.0
2005-11-09 13:50:00,30.31,30.31,30.24,30.26,79800.0,17.7004,17.7004,17.6595,17.6712,79800.0
2005-11-09 13:55:00,30.25,30.27,30.23,30.25,57600.0,17.6654,17.6771,17.6537,17.6654,57600.0
2005-11-09 14:00:00,30.25,30.25,30.23,30.23,24800.0,17.6654,17.6654,17.6537,17.6537,24800.0
2005-11-09 14:05:00,30.23,30.23,30.2,30.2,39200.0,17.6537,17.6537,17.6362,17.6362,39200.0
2005-11-09 14:10:00,30.2,30.22,30.2,30.21,57800.0,17.6362,17.6479,17.6362,17.642,57800.0
2005-11-09 14:15:00,30.21,30.24,30.21,30.21,80800.0,17.642,17.6595,17.642,17.642,80800.0
2005-11-09 14:20:00,30.22,30.22,30.2,30.2,65600.0,17.6479,17.6479,17.6362,17.6362,65600.0
2005-11-09 14:25:00,30.2,30.22,30.19,30.22,44800.0,17.6362,17.6479,17.6303,17.6479,44800.0
2005-11-09 14:30:00,30.22,30.25,30.21,30.25,46200.0,17.6479,17.6654,17.642,17.6654,46200.0
2005-11-09 14:35:00,30.25,30.28,30.24,30.27,35200.0,17.6654,17.6829,17.6595,17.6771,35200.0
2005-11-09 14:40:00,30.28,30.28,30.25,30.26,47200.0,17.6829,17.6829,17.6654,17.6712,47200.0
2005-11-09 14:45:00,30.25,30.26,30.23,30.23,25200.0,17.6654,17.6712,17.6537,17.6537,25200.0
2005-11-09 14:50:00,30.23,30.25,30.19,30.24,88600.0,17.6537,17.6654,17.6303,17.6595,88600.0
2005-11-09 14:55:00,30.24,30.28,30.24,30.27,48200.0,17.6595,17.6829,17.6595,17.6771,48200.0
2005-11-09 15:00:00,30.26,30.28,30.25,30.27,63600.0,17.6712,17.6829,17.6654,17.6771,63600.0
2005-11-09 15:05:00,30.27,30.3,30.27,30.3,76000.0,17.6771,17.6946,17.6771,17.6946,76000.0
2005-11-09 15:10:00,30.29,30.29,30.25,30.27,119200.0,17.6887,17.6887,17.6654,17.6771,119200.0
2005-11-09 15:15:00,30.27,30.28,30.25,30.28,138200.0,17.6771,17.6829,17.6654,17.6829,138200.0
2005-11-09 15:20:00,30.27,30.28,30.25,30.25,105800.0,17.6771,17.6829,17.6654,17.6654,105800.0
2005-11-09 15:25:00,30.25,30.25,30.24,30.25,52200.0,17.6654,17.6654,17.6595,17.6654,52200.0
2005-11-09 15:30:00,30.25,30.25,30.22,30.22,78000.0,17.6654,17.6654,17.6479,17.6479,78000.0
2005-11-09 15:35:00,30.23,30.24,30.22,30.22,129800.0,17.6537,17.6595,17.6479,17.6479,129800.0
2005-11-09 15:40:00,30.22,30.22,30.18,30.19,205200.0,17.6479,17.6479,17.6245,17.6303,205200.0
2005-11-09 15:45:00,30.19,30.2,30.18,30.18,337800.0,17.6303,17.6362,17.6245,17.6245,337800.0
2005-11-09 15:50:00,30.18,30.2,30.18,30.2,237400.0,17.6245,17.6362,17.6245,17.6362,237400.0
2005-11-09 15:55:00,30.2,30.21,30.2,30.21,313400.0,17.6362,17.642,17.6362,17.642,313400.0
2005-11-10 09:30:00,30.22,30.23,30.22,30.23,263400.0,17.6479,17.6537,17.6479,17.6537,263400.0
2005-11-10 09:35:00,30.23,30.26,30.23,30.26,87000.0,17.6537,17.6712,17.6537,17.6712,87000.0
2005-11-10 09:40:00,30.29,30.35,30.28,30.34,133600.0,17.6887,17.7238,17.6829,17.7179,133600.0
2005-11-10 09:45:00,30.34,30.39,30.34,30.34,178600.0,17.7179,17.7471,17.7179,17.7179,178600.0
2005-11-10 09:50:00,30.33,30.37,30.31,30.36,76000.0,17.7121,17.7355,17.7004,17.7296,76000.0
2005-11-10 09:55:00,30.35,30.36,30.27,30.28,91200.0,17.7238,17.7296,17.6771,17.6829,91200.0
2005-11-10 10:00:00,30.28,30.33,30.28,30.33,110000.0,17.6829,17.7121,17.6829,17.7121,110000.0
2005-11-10 10:05:00,30.33,30.33,30.32,30.32,101400.0,17.7121,17.7121,17.7063,17.7063,101400.0
2005-11-10 10:10:00,30.32,30.33,30.29,30.3,129200.0,17.7063,17.7121,17.6887,17.6946,129200.0
2005-11-10 10:15:00,30.29,30.29,30.21,30.25,133800.0,17.6887,17.6887,17.642,17.6654,133800.0
2005-11-10 10:20:00,30.26,30.3,30.26,30.28,85400.0,17.6712,17.6946,17.6712,17.6829,85400.0
2005-11-10 10:25:00,30.28,30.3,30.27,30.29,86400.0,17.6829,17.6946,17.6771,17.6887,86400.0
2005-11-10 10:30:00,30.28,30.3,30.25,30.29,48200.0,17.6829,17.6946,17.6654,17.6887,48200.0
2005-11-10 10:35:00,30.29,30.3,30.29,30.3,42000.0,17.6887,17.6946,17.6887,17.6946,42000.0
2005-11-10 10:40:00,30.29,30.3,30.28,30.29,29000.0,17.6887,17.6946,17.6829,17.6887,29000.0
2005-11-10 10:45:00,30.29,30.3,30.28,30.3,50000.0,17.6887,17.6946,17.6829,17.6946,50000.0
2005-11-10 10:50:00,30.3,30.31,30.29,30.3,177200.0,17.6946,17.7004,17.6887,17.6946,177200.0
2005-11-10 10:55:00,30.3,30.3,30.28,30.28,99400.0,17.6946,17.6946,17.6829,17.6829,99400.0
2005-11-10 11:00:00,30.29,30.3,30.26,30.27,60600.0,17.6887,17.6946,17.6712,17.6771,60600.0
2005-11-10 11:05:00,30.27,30.31,30.27,30.29,75200.0,17.6771,17.7004,17.6771,17.6887,75200.0
2005-11-10 11:10:00,30.29,30.3,30.28,30.28,69200.0,17.6887,17.6946,17.6829,17.6829,69200.0
2005-11-10 11:15:00,30.28,30.3,30.28,30.3,104400.0,17.6829,17.6946,17.6829,17.6946,104400.0
2005-11-10 11:20:00,30.3,30.3,30.29,30.29,33000.0,17.6946,17.6946,17.6887,17.6887,33000.0
2005-11-10 11:25:00,30.29,30.3,30.29,30.3,61600.0,17.6887,17.6946,17.6887,17.6946,61600.0
2005-11-10 11:30:00,30.3,30.3,30.29,30.29,47600.0,17.6946,17.6946,17.6887,17.6887,47600.0
2005-11-10 11:35:00,30.29,30.31,30.27,30.29,229000.0,17.6887,17.7004,17.6771,17.6887,229000.0
2005-11-10 11:40:00,30.28,30.31,30.28,30.3,126600.0,17.6829,17.7004,17.6829,17.6946,126600.0
2005-11-10 11:45:00,30.3,30.33,30.3,30.31,145400.0,17.6946,17.7121,17.6946,17.7004,145400.0
2005-11-10 11:50:00,30.3,30.35,30.3,30.35,115000.0,17.6946,17.7238,17.6946,17.7238,115000.0
2005-11-10 11:55:00,30.34,30.37,30.34,30.36,87800.0,17.7179,17.7355,17.7179,17.7296,87800.0
2005-11-10 12:00:00,30.36,30.36,30.35,30.36,63200.0,17.7296,17.7296,17.7238,17.7296,63200.0
2005-11-10 12:05:00,30.36,30.39,30.35,30.39,90000.0,17.7296,17.7471,17.7238,17.7471,90000.0
2005-11-10 12:10:00,30.39,30.39,30.34,30.35,74600.0,17.7471,17.7471,17.7179,17.7238,74600.0
2005-11-10 12:15:00,30.35,30.38,30.34,30.35,76200.0,17.7238,17.7413,17.7179,17.7238,76200.0
2005-11-10 12:20:00,30.35,30.38,30.34,30.37,56800.0,17.7238,17.7413,17.7179,17.7355,56800.0
2005-11-10 12:25:00,30.37,30.41,30.36,30.41,138200.0,17.7355,17.7588,17.7296,17.7588,138200.0
2005-11-10 12:30:00,30.41,30.43,30.41,30.43,135600.0,17.7588,17.7705,17.7588,17.7705,135600.0
2005-11-10 12:35:00,30.43,30.43,30.42,30.43,55200.0,17.7705,17.7705,17.7647,17.7705,55200.0
2005-11-10 12:40:00,30.43,30.43,30.41,30.41,129200.0,17.7705,17.7705,17.7588,17.7588,129200.0
2005-11-10 12:45:00,30.41,30.42,30.39,30.42,68600.0,17.7588,17.7647,17.7471,17.7647,68600.0
2005-11-10 12:50:00,30.42,30.42,30.4,30.4,472200.0,17.7647,17.7647,17.753,17.753,472200.0
2005-11-10 12:55:00,30.4,30.41,30.39,30.4,117800.0,17.753,17.7588,17.7471,17.753,117800.0
2005-11-10 13:00:00,30.4,30.45,30.38,30.45,164400.0,17.753,17.7822,17.7413,17.7822,164400.0
2005-11-10 13:05:00,30.45,30.46,30.43,30.45,98200.0,17.7822,17.788,17.7705,17.7822,98200.0
2005-11-10 13:10:00,30.45,30.46,30.43,30.45,69200.0,17.7822,17.788,17.7705,17.7822,69200.0
2005-11-10 13:15:00,30.45,30.46,30.44,30.45,96000.0,17.7822,17.788,17.7763,17.7822,96000.0
2005-11-10 13:20:00,30.45,30.48,30.45,30.48,204800.0,17.7822,17.7997,17.7822,17.7997,204800.0
2005-11-10 13:25:00,30.48,30.5,30.47,30.48,103600.0,17.7997,17.8114,17.7938,17.7997,103600.0
2005-11-10 13:30:00,30.48,30.5,30.48,30.49,162800.0,17.7997,17.8114,17.7997,17.8055,162800.0
2005-11-10 13:35:00,30.5,30.54,30.5,30.54,268800.0,17.8114,17.8347,17.8114,17.8347,268800.0
2005-11-10 13:40:00,30.54,30.58,30.53,30.58,175200.0,17.8347,17.8581,17.8289,17.8581,175200.0
2005-11-10 13:45:00,30.58,30.63,30.58,30.63,192000.0,17.8581,17.8873,17.8581,17.8873,192000.0
2005-11-10 13:50:00,30.62,30.71,30.62,30.71,244400.0,17.8814,17.934,17.8814,17.934,244400.0
2005-11-10 13:55:00,30.71,30.72,30.69,30.7,170600.0,17.934,17.9398,17.9223,17.9282,170600.0
2005-11-10 14:00:00,30.71,30.74,30.7,30.73,209800.0,17.934,17.9515,17.9282,17.9457,209800.0
2005-11-10 14:05:00,30.73,30.75,30.73,30.73,209400.0,17.9457,17.9574,17.9457,17.9457,209400.0
2005-11-10 14:10:00,30.73,30.73,30.7,30.7,151800.0,17.9457,17.9457,17.9282,17.9282,151800.0
2005-11-10 14:15:00,30.7,30.71,30.67,30.7,143800.0,17.9282,17.934,17.9106,17.9282,143800.0
2005-11-10 14:20:00,30.7,30.7,30.67,30.68,73600.0,17.9282,17.9282,17.9106,17.9165,73600.0
2005-11-10 14:25:00,30.68,30.74,30.67,30.73,63400.0,17.9165,17.9515,17.9106,17.9457,63400.0
2005-11-10 14:30:00,30.73,30.76,30.73,30.73,221800.0,17.9457,17.9632,17.9457,17.9457,221800.0
2005-11-10 14:35:00,30.73,30.75,30.72,30.75,189200.0,17.9457,17.9574,17.9398,17.9574,189200.0
2005-11-10 14:40:00,30.75,30.76,30.74,30.75,137600.0,17.9574,17.9632,17.9515,17.9574,137600.0
2005-11-10 14:45:00,30.75,30.76,30.74,30.75,144200.0,17.9574,17.9632,17.9515,17.9574,144200.0
2005-11-10 14:50:00,30.75,30.77,30.73,30.74,123800.0,17.9574,17.969,17.9457,17.9515,123800.0
2005-11-10 14:55:00,30.74,30.78,30.74,30.78,234600.0,17.9515,17.9749,17.9515,17.9749,234600.0
2005-11-10 15:00:00,30.77,30.8,30.77,30.79,203000.0,17.969,17.9866,17.969,17.9807,203000.0
2005-11-10 15:05:00,30.79,30.79,30.77,30.78,148400.0,17.9807,17.9807,17.969,17.9749,148400.0
2005-11-10 15:10:00,30.78,30.78,30.73,30.74,186800.0,17.9749,17.9749,17.9457,17.9515,186800.0
2005-11-10 15:15:00,30.74,30.75,30.73,30.74,111600.0,17.9515,17.9574,17.9457,17.9515,111600.0
2005-11-10 15:20:00,30.74,30.74,30.72,30.73,113000.0,17.9515,17.9515,17.9398,17.9457,113000.0
2005-11-10 15:25:00,30.73,30.75,30.72,30.75,136800.0,17.9457,17.9574,17.9398,17.9574,136800.0
2005-11-10 15:30:00,30.75,30.8,30.74,30.78,169600.0,17.9574,17.9866,17.9515,17.9749,169600.0
2005-11-10 15:35:00,30.78,30.78,30.75,30.77,139200.0,17.9749,17.9749,17.9574,17.969,139200.0
2005-11-10 15:40:00,30.77,30.77,30.74,30.75,206200.0,17.969,17.969,17.9515,17.9574,206200.0
2005-11-10 15:45:00,30.74,30.74,30.69,30.7,166200.0,17.9515,17.9515,17.9223,17.9282,166200.0
2005-11-10 15:50:00,30.69,30.72,30.68,30.72,408800.0,17.9223,17.9398,17.9165,17.9398,408800.0
2005-11-10 15:55:00,30.72,30.75,30.72,30.73,269200.0,17.9398,17.9574,17.9398,17.9457,269200.0
2005-11-11 09:30:00,30.78,30.78,30.74,30.74,262400.0,17.9749,17.9749,17.9515,17.9515,262400.0
2005-11-11 09:35:00,30.75,30.79,30.73,30.73,98200.0,17.9574,17.9807,17.9457,17.9457,98200.0
2005-11-11 09:40:00,30.73,30.73,30.69,30.73,181400.0,17.9457,17.9457,17.9223,17.9457,181400.0
2005-11-11 09:45:00,30.73,30.74,30.7,30.71,175400.0,17.9457,17.9515,17.9282,17.934,175400.0
2005-11-11 09:50:00,30.71,30.71,30.66,30.7,256600.0,17.934,17.934,17.9048,17.9282,256600.0
2005-11-11 09:55:00,30.7,30.72,30.67,30.67,281600.0,17.9282,17.9398,17.9106,17.9106,281600.0
2005-11-11 10:00:00,30.67,30.71,30.63,30.68,210600.0,17.9106,17.934,17.8873,17.9165,210600.0
2005-11-11 10:05:00,30.68,30.69,30.65,30.68,116600.0,17.9165,17.9223,17.899,17.9165,116600.0
2005-11-11 10:10:00,30.68,30.68,30.64,30.64,104400.0,17.9165,17.9165,17.8931,17.8931,104400.0
2005-11-11 10:15:00,30.64,30.66,30.64,30.66,98000.0,17.8931,17.9048,17.8931,17.9048,98000.0
2005-11-11 10:20:00,30.66,30.67,30.65,30.65,116800.0,17.9048,17.9106,17.899,17.899,116800.0
2005-11-11 10:25:00,30.65,30.67,30.65,30.67,43600.0,17.899,17.9106,17.899,17.9106,43600.0
2005-11-11 10:30:00,30.67,30.68,30.66,30.68,74600.0,17.9106,17.9165,17.9048,17.9165,74600.0
2005-11-11 10:35:00,30.68,30.69,30.68,30.68,32600.0,17.9165,17.9223,17.9165,17.9165,32600.0
2005-11-11 10:40:00,30.68,30.73,30.68,30.73,72800.0,17.9165,17.9457,17.9165,17.9457,72800.0
2005-11-11 10:45:00,30.73,30.75,30.73,30.73,149200.0,17.9457,17.9574,17.9457,17.9457,149200.0
2005-11-11 10:50:00,30.74,30.75,30.72,30.73,136200.0,17.9515,17.9574,17.9398,17.9457,136200.0
2005-11-11 10:55:00,30.73,30.76,30.72,30.74,99400.0,17.9457,17.9632,17.9398,17.9515,99400.0
2005-11-11 11:00:00,30.74,30.74,30.72,30.73,90400.0,17.9515,17.9515,17.9398,17.9457,90400.0
2005-11-11 11:05:00,30.73,30.73,30.71,30.73,166600.0,17.9457,17.9457,17.934,17.9457,166600.0
2005-11-11 11:10:00,30.73,30.73,30.71,30.72,66200.0,17.9457,17.9457,17.934,17.9398,66200.0
2005-11-11 11:15:00,30.72,30.72,30.68,30.68,247800.0,17.9398,17.9398,17.9165,17.9165,247800.0
2005-11-11 11:20:00,30.67,30.68,30.66,30.68,74600.0,17.9106,17.9165,17.9048,17.9165,74600.0
2005-11-11 11:25:00,30.68,30.7,30.68,30.7,100800.0,17.9165,17.9282,17.9165,17.9282,100800.0
2005-11-11 11:30:00,30.69,30.71,30.68,30.69,49800.0,17.9223,17.934,17.9165,17.9223,49800.0
2005-11-11 11:35:00,30.69,30.72,30.68,30.71,74400.0,17.9223,17.9398,17.9165,17.934,74400.0
2005-11-11 11:40:00,30.71,30.74,30.71,30.71,39400.0,17.934,17.9515,17.934,17.934,39400.0
2005-11-11 11:45:00,30.71,30.71,30.68,30.69,27800.0,17.934,17.934,17.9165,17.9223,27800.0
2005-11-11 11:50:00,30.69,30.7,30.68,30.69,33600.0,17.9223,17.9282,17.9165,17.9223,33600.0
2005-11-11 11:55:00,30.69,30.7,30.68,30.69,38200.0,17.9223,17.9282,17.9165,17.9223,38200.0
2005-11-11 12:00:00,30.69,30.7,30.66,30.66,47000.0,17.9223,17.9282,17.9048,17.9048,47000.0
2005-11-11 12:05:00,30.66,30.75,30.66,30.75,1129200.0,17.9048,17.9574,17.9048,17.9574,1129200.0
2005-11-11 12:10:00,30.75,30.75,30.73,30.74,92200.0,17.9574,17.9574,17.9457,17.9515,92200.0
2005-11-11 12:15:00,30.74,30.75,30.73,30.75,53400.0,17.9515,17.9574,17.9457,17.9574,53400.0
2005-11-11 12:20:00,30.75,30.78,30.75,30.78,68200.0,17.9574,17.9749,17.9574,17.9749,68200.0
2005-11-11 12:25:00,30.78,30.79,30.78,30.79,257800.0,17.9749,17.9807,17.9749,17.9807,257800.0
2005-11-11 12:30:00,30.79,30.8,30.78,30.8,37800.0,17.9807,17.9866,17.9749,17.9866,37800.0
2005-11-11 12:35:00,30.8,30.81,30.8,30.81,281800.0,17.9866,17.9924,17.9866,17.9924,281800.0
2005-11-11 12:40:00,30.81,30.82,30.81,30.81,74000.0,17.9924,17.9982,17.9924,17.9924,74000.0
2005-11-11 12:45:00,30.82,30.83,30.81,30.82,120800.0,17.9982,18.0041,17.9924,17.9982,120800.0
2005-11-11 12:50:00,30.81,30.83,30.81,30.83,66000.0,17.9924,18.0041,17.9924,18.0041,66000.0
2005-11-11 12:55:00,30.84,30.85,30.8,30.81,484800.0,18.0099,18.0158,17.9866,17.9924,484800.0
2005-11-11 13:00:00,30.81,30.82,30.8,30.82,70400.0,17.9924,17.9982,17.9866,17.9982,70400.0
2005-11-11 13:05:00,30.82,30.83,30.8,30.81,86600.0,17.9982,18.0041,17.9866,17.9924,86600.0
2005-11-11 13:10:00,30.82,30.82,30.78,30.81,166000.0,17.9982,17.9982,17.9749,17.9924,166000.0
2005-11-11 13:15:00,30.81,30.84,30.81,30.81,173800.0,17.9924,18.0099,17.9924,17.9924,173800.0
2005-11-11 13:20:00,30.81,30.83,30.78,30.83,52200.0,17.9924,18.0041,17.9749,18.0041,52200.0
2005-11-11 13:25:00,30.83,30.83,30.82,30.82,47200.0,18.0041,18.0041,17.9982,17.9982,47200.0
2005-11-11 13:30:00,30.82,30.83,30.8,30.83,74800.0,17.9982,18.0041,17.9866,18.0041,74800.0
2005-11-11 13:35:00,30.83,30.84,30.82,30.84,98000.0,18.0041,18.0099,17.9982,18.0099,98000.0
2005-11-11 13:40:00,30.84,30.85,30.84,30.84,100200.0,18.0099,18.0158,18.0099,18.0099,100200.0
2005-11-11 13:45:00,30.84,30.84,30.82,30.82,52800.0,18.0099,18.0099,17.9982,17.9982,52800.0
2005-11-11 13:50:00,30.82,30.82,30.8,30.82,51200.0,17.9982,17.9982,17.9866,17.9982,51200.0
2005-11-11 13:55:00,30.82,30.82,30.8,30.8,31800.0,17.9982,17.9982,17.9866,17.9866,31800.0
2005-11-11 14:00:00,30.8,30.8,30.78,30.79,78800.0,17.9866,17.9866,17.9749,17.9807,78800.0
2005-11-11 14:05:00,30.79,30.8,30.76,30.79,62400.0,17.9807,17.9866,17.9632,17.9807,62400.0
2005-11-11 14:10:00,30.8,30.86,30.8,30.84,338600.0,17.9866,18.0216,17.9866,18.0099,338600.0
2005-11-11 14:15:00,30.84,30.86,30.83,30.85,130600.0,18.0099,18.0216,18.0041,18.0158,130600.0
2005-11-11 14:20:00,30.85,30.86,30.84,30.86,48400.0,18.0158,18.0216,18.0099,18.0216,48400.0
2005-11-11 14:25:00,30.86,30.86,30.86,30.86,24200.0,18.0216,18.0216,18.0216,18.0216,24200.0
2005-11-11 14:30:00,30.87,30.88,30.86,30.88,85600.0,18.0274,18.0333,18.0216,18.0333,85600.0
2005-11-11 14:35:00,30.88,30.91,30.87,30.9,92600.0,18.0333,18.0508,18.0274,18.045,92600.0
2005-11-11 14:40:00,30.89,30.91,30.89,30.9,69400.0,18.0391,18.0508,18.0391,18.045,69400.0
2005-11-11 14:45:00,30.9,30.9,30.88,30.89,80400.0,18.045,18.045,18.0333,18.0391,80400.0
2005-11-11 14:50:00,30.88,30.89,30.88,30.89,34200.0,18.0333,18.0391,18.0333,18.0391,34200.0
2005-11-11 14:55:00,30.88,30.91,30.87,30.9,70000.0,18.0333,18.0508,18.0274,18.045,70000.0
2005-11-11 15:00:00,30.91,30.91,30.9,30.91,83600.0,18.0508,18.0508,18.045,18.0508,83600.0
2005-11-11 15:05:00,30.9,30.92,30.9,30.91,132600.0,18.045,18.0566,18.045,18.0508,132600.0
2005-11-11 15:10:00,30.92,31.0,30.91,30.96,784800.0,18.0566,18.1034,18.0508,18.08,784800.0
2005-11-11 15:15:00,30.96,31.0,30.96,31.0,580000.0,18.08,18.1034,18.08,18.1034,580000.0
2005-11-11 15:20:00,31.0,31.02,30.99,31.0,169400.0,18.1034,18.115,18.0975,18.1034,169400.0
2005-11-11 15:25:00,31.0,31.02,31.0,31.02,132200.0,18.1034,18.115,18.1034,18.115,132200.0
2005-11-11 15:30:00,31.04,31.05,31.03,31.04,289000.0,18.1267,18.1326,18.1209,18.1267,289000.0
2005-11-11 15:35:00,31.05,31.08,31.04,31.07,193600.0,18.1326,18.1501,18.1267,18.1442,193600.0
2005-11-11 15:40:00,31.07,31.09,31.06,31.09,265800.0,18.1442,18.1559,18.1384,18.1559,265800.0
2005-11-11 15:45:00,31.09,31.09,31.07,31.07,283400.0,18.1559,18.1559,18.1442,18.1442,283400.0
2005-11-11 15:50:00,31.07,31.08,31.03,31.03,288200.0,18.1442,18.1501,18.1209,18.1209,288200.0
2005-11-11 15:55:00,31.03,31.07,31.0,31.06,417800.0,18.1209,18.1442,18.1034,18.1384,417800.0
2005-11-14 09:30:00,31.04,31.04,30.98,30.99,305000.0,18.1267,18.1267,18.0917,18.0975,305000.0
2005-11-14 09:35:00,31.0,31.03,30.98,31.0,279400.0,18.1034,18.1209,18.0917,18.1034,279400.0
2005-11-14 09:40:00,31.0,31.07,31.0,31.03,191400.0,18.1034,18.1442,18.1034,18.1209,191400.0
2005-11-14 09:45:00,31.03,31.08,31.02,31.08,190400.0,18.1209,18.1501,18.115,18.1501,190400.0
2005-11-14 09:50:00,31.05,31.08,31.02,31.05,358600.0,18.1326,18.1501,18.115,18.1326,358600.0
2005-11-14 09:55:00,31.06,31.1,31.05,31.09,223600.0,18.1384,18.1618,18.1326,18.1559,223600.0
2005-11-14 10:00:00,31.08,31.13,31.08,31.11,186800.0,18.1501,18.1793,18.1501,18.1676,186800.0
2005-11-14 10:05:00,31.11,31.13,31.11,31.13,166000.0,18.1676,18.1793,18.1676,18.1793,166000.0
2005-11-14 10:10:00,31.12,31.15,31.11,31.15,134200.0,18.1734,18.191,18.1676,18.191,134200.0
2005-11-14 10:15:00,31.15,31.19,31.15,31.18,116200.0,18.191,18.2143,18.191,18.2085,116200.0
2005-11-14 10:20:00,31.18,31.18,31.17,31.18,97800.0,18.2085,18.2085,18.2026,18.2085,97800.0
2005-11-14 10:25:00,31.18,31.18,31.18,31.18,64800.0,18.2085,18.2085,18.2085,18.2085,64800.0
2005-11-14 10:30:00,31.18,31.19,31.18,31.18,158000.0,18.2085,18.2143,18.2085,18.2085,158000.0
2005-11-14 10:35:00,31.19,31.19,31.18,31.18,112000.0,18.2143,18.2143,18.2085,18.2085,112000.0
2005-11-14 10:40:00,31.18,31.2,31.18,31.2,125200.0,18.2085,18.2202,18.2085,18.2202,125200.0
2005-11-14 10:45:00,31.2,31.21,31.19,31.21,89200.0,18.2202,18.226,18.2143,18.226,89200.0
2005-11-14 10:50:00,31.22,31.22,31.19,31.2,47800.0,18.2318,18.2318,18.2143,18.2202,47800.0
2005-11-14 10:55:00,31.18,31.18,31.16,31.17,185400.0,18.2085,18.2085,18.1968,18.2026,185400.0
2005-11-14 11:00:00,31.16,31.18,31.16,31.17,139600.0,18.1968,18.2085,18.1968,18.2026,139600.0
2005-11-14 11:05:00,31.17,31.18,31.16,31.17,106800.0,18.2026,18.2085,18.1968,18.2026,106800.0
2005-11-14 11:10:00,31.17,31.19,31.17,31.18,112400.0,18.2026,18.2143,18.2026,18.2085,112400.0
2005-11-14 11:15:00,31.18,31.2,31.17,31.18,86600.0,18.2085,18.2202,18.2026,18.2085,86600.0
2005-11-14 11:20:00,31.18,31.2,31.18,31.2,57200.0,18.2085,18.2202,18.2085,18.2202,57200.0
2005-11-14 11:25:00,31.2,31.2,31.17,31.17,127200.0,18.2202,18.2202,18.2026,18.2026,127200.0
2005-11-14 11:30:00,31.17,31.2,31.13,31.2,175200.0,18.2026,18.2202,18.1793,18.2202,175200.0
2005-11-14 11:35:00,31.2,31.24,31.2,31.22,162200.0,18.2202,18.2435,18.2202,18.2318,162200.0
2005-11-14 11:40:00,31.22,31.24,31.18,31.19,199000.0,18.2318,18.2435,18.2085,18.2143,199000.0
2005-11-14 11:45:00,31.18,31.2,31.15,31.15,141600.0,18.2085,18.2202,18.191,18.191,141600.0
2005-11-14 11:50:00,31.14,31.21,31.13,31.19,204600.0,18.1851,18.226,18.1793,18.2143,204600.0
2005-11-14 11:55:00,31.19,31.21,31.18,31.21,130800.0,18.2143,18.226,18.2085,18.226,130800.0
2005-11-14 12:00:00,31.22,31.23,31.18,31.18,168800.0,18.2318,18.2377,18.2085,18.2085,168800.0
2005-11-14 12:05:00,31.18,31.19,31.18,31.18,99200.0,18.2085,18.2143,18.2085,18.2085,99200.0
2005-11-14 12:10:00,31.18,31.18,31.16,31.17,149600.0,18.2085,18.2085,18.1968,18.2026,149600.0
2005-11-14 12:15:00,31.16,31.17,31.15,31.17,92200.0,18.1968,18.2026,18.191,18.2026,92200.0
2005-11-14 12:20:00,31.17,31.18,31.16,31.16,86200.0,18.2026,18.2085,18.1968,18.1968,86200.0
2005-11-14 12:25:00,31.16,31.17,31.16,31.16,31800.0,18.1968,18.2026,18.1968,18.1968,31800.0
2005-11-14 12:30:00,31.16,31.18,31.16,31.18,90600.0,18.1968,18.2085,18.1968,18.2085,90600.0
2005-11-14 12:35:00,31.18,31.19,31.17,31.19,88600.0,18.2085,18.2143,18.2026,18.2143,88600.0
2005-11-14 12:40:00,31.2,31.21,31.15,31.18,91600.0,18.2202,18.226,18.191,18.2085,91600.0
2005-11-14 12:45:00,31.19,31.2,31.19,31.2,88400.0,18.2143,18.2202,18.2143,18.2202,88400.0
2005-11-14 12:50:00,31.2,31.2,31.19,31.19,72400.0,18.2202,18.2202,18.2143,18.2143,72400.0
2005-11-14 12:55:00,31.19,31.19,31.16,31.16,51000.0,18.2143,18.2143,18.1968,18.1968,51000.0
2005-11-14 13:00:00,31.16,31.17,31.15,31.16,180000.0,18.1968,18.2026,18.191,18.1968,180000.0
2005-11-14 13:05:00,31.16,31.16,31.14,31.14,101600.0,18.1968,18.1968,18.1851,18.1851,101600.0
2005-11-14 13:10:00,31.14,31.14,31.13,31.13,98000.0,18.1851,18.1851,18.1793,18.1793,98000.0
2005-11-14 13:15:00,31.13,31.15,31.12,31.14,135400.0,18.1793,18.191,18.1734,18.1851,135400.0
2005-11-14 13:20:00,31.14,31.15,31.11,31.11,130200.0,18.1851,18.191,18.1676,18.1676,130200.0
2005-11-14 13:25:00,31.12,31.13,31.11,31.11,75600.0,18.1734,18.1793,18.1676,18.1676,75600.0
2005-11-14 13:30:00,31.11,31.14,31.1,31.12,72400.0,18.1676,18.1851,18.1618,18.1734,72400.0
2005-11-14 13:35:00,31.12,31.13,31.11,31.13,67200.0,18.1734,18.1793,18.1676,18.1793,67200.0
2005-11-14 13:40:00,31.13,31.16,31.11,31.14,95800.0,18.1793,18.1968,18.1676,18.1851,95800.0
2005-11-14 13:45:00,31.14,31.16,31.13,31.14,68000.0,18.1851,18.1968,18.1793,18.1851,68000.0
2005-11-14 13:50:00,31.14,31.14,31.13,31.14,60000.0,18.1851,18.1851,18.1793,18.1851,60000.0
2005-11-14 13:55:00,31.13,31.14,31.11,31.13,47400.0,18.1793,18.1851,18.1676,18.1793,47400.0
2005-11-14 14:00:00,31.13,31.15,31.13,31.14,66400.0,18.1793,18.191,18.1793,18.1851,66400.0
2005-11-14 14:05:00,31.14,31.16,31.14,31.14,75200.0,18.1851,18.1968,18.1851,18.1851,75200.0
2005-11-14 14:10:00,31.14,31.14,31.11,31.12,44200.0,18.1851,18.1851,18.1676,18.1734,44200.0
2005-11-14 14:15:00,31.11,31.11,31.11,31.11,31000.0,18.1676,18.1676,18.1676,18.1676,31000.0
2005-11-14 14:20:00,31.11,31.11,31.11,31.11,97400.0,18.1676,18.1676,18.1676,18.1676,97400.0
2005-11-14 14:25:00,31.11,31.11,31.11,31.11,13800.0,18.1676,18.1676,18.1676,18.1676,13800.0
2005-11-14 14:30:00,31.11,31.11,31.1,31.1,91400.0,18.1676,18.1676,18.1618,18.1618,91400.0
2005-11-14 14:35:00,31.11,31.11,31.1,31.1,133800.0,18.1676,18.1676,18.1618,18.1618,133800.0
2005-11-14 14:40:00,31.11,31.12,31.1,31.11,118800.0,18.1676,18.1734,18.1618,18.1676,118800.0
2005-11-14 14:45:00,31.11,31.11,31.11,31.11,51200.0,18.1676,18.1676,18.1676,18.1676,51200.0
2005-11-14 14:50:00,31.11,31.16,31.11,31.16,132400.0,18.1676,18.1968,18.1676,18.1968,132400.0
2005-11-14 14:55:00,31.17,31.17,31.15,31.16,134400.0,18.2026,18.2026,18.191,18.1968,134400.0
2005-11-14 15:00:00,31.15,31.16,31.14,31.16,105000.0,18.191,18.1968,18.1851,18.1968,105000.0
2005-11-14 15:05:00,31.16,31.17,31.16,31.16,48000.0,18.1968,18.2026,18.1968,18.1968,48000.0
2005-11-14 15:10:00,31.17,31.17,31.14,31.17,124200.0,18.2026,18.2026,18.1851,18.2026,124200.0
2005-11-14 15:15:00,31.16,31.19,31.16,31.18,129800.0,18.1968,18.2143,18.1968,18.2085,129800.0
2005-11-14 15:20:00,31.18,31.19,31.18,31.18,130400.0,18.2085,18.2143,18.2085,18.2085,130400.0
2005-11-14 15:25:00,31.18,31.2,31.18,31.19,80600.0,18.2085,18.2202,18.2085,18.2143,80600.0
2005-11-14 15:30:00,31.18,31.2,31.18,31.2,106000.0,18.2085,18.2202,18.2085,18.2202,106000.0
2005-11-14 15:35:00,31.2,31.22,31.19,31.2,136200.0,18.2202,18.2318,18.2143,18.2202,136200.0
2005-11-14 15:40:00,31.2,31.21,31.16,31.17,114400.0,18.2202,18.226,18.1968,18.2026,114400.0
2005-11-14 15:45:00,31.17,31.18,31.16,31.18,138400.0,18.2026,18.2085,18.1968,18.2085,138400.0
2005-11-14 15:50:00,31.18,31.2,31.18,31.2,145000.0,18.2085,18.2202,18.2085,18.2202,145000.0
2005-11-14 15:55:00,31.2,31.2,31.18,31.2,187400.0,18.2202,18.2202,18.2085,18.2202,187400.0
2005-11-15 09:30:00,31.22,31.24,31.21,31.24,361000.0,18.2318,18.2435,18.226,18.2435,361000.0
2005-11-15 09:35:00,31.24,31.24,31.2,31.21,102400.0,18.2435,18.2435,18.2202,18.226,102400.0
2005-11-15 09:40:00,31.2,31.22,31.18,31.22,451000.0,18.2202,18.2318,18.2085,18.2318,451000.0
2005-11-15 09:45:00,31.21,31.23,31.19,31.22,201600.0,18.226,18.2377,18.2143,18.2318,201600.0
2005-11-15 09:50:00,31.22,31.22,31.19,31.2,147600.0,18.2318,18.2318,18.2143,18.2202,147600.0
2005-11-15 09:55:00,31.2,31.2,31.18,31.18,263600.0,18.2202,18.2202,18.2085,18.2085,263600.0
2005-11-15 10:00:00,31.18,31.21,31.16,31.16,88800.0,18.2085,18.226,18.1968,18.1968,88800.0
2005-11-15 10:05:00,31.16,31.17,31.15,31.16,380200.0,18.1968,18.2026,18.191,18.1968,380200.0
2005-11-15 10:10:00,31.15,31.16,31.13,31.13,77000.0,18.191,18.1968,18.1793,18.1793,77000.0
2005-11-15 10:15:00,31.13,31.13,31.08,31.09,107600.0,18.1793,18.1793,18.1501,18.1559,107600.0
2005-11-15 10:20:00,31.09,31.17,31.09,31.13,109200.0,18.1559,18.2026,18.1559,18.1793,109200.0
2005-11-15 10:25:00,31.13,31.14,31.09,31.09,108800.0,18.1793,18.1851,18.1559,18.1559,108800.0
2005-11-15 10:30:00,31.09,31.11,31.08,31.1,97200.0,18.1559,18.1676,18.1501,18.1618,97200.0
2005-11-15 10:35:00,31.11,31.17,31.11,31.12,66600.0,18.1676,18.2026,18.1676,18.1734,66600.0
2005-11-15 10:40:00,31.13,31.15,31.12,31.14,59800.0,18.1793,18.191,18.1734,18.1851,59800.0
2005-11-15 10:45:00,31.13,31.19,31.13,31.17,106400.0,18.1793,18.2143,18.1793,18.2026,106400.0
2005-11-15 10:50:00,31.16,31.19,31.14,31.18,79400.0,18.1968,18.2143,18.1851,18.2085,79400.0
2005-11-15 10:55:00,31.18,31.18,31.17,31.17,57200.0,18.2085,18.2085,18.2026,18.2026,57200.0
2005-11-15 11:00:00,31.17,31.17,31.15,31.16,77800.0,18.2026,18.2026,18.191,18.1968,77800.0
2005-11-15 11:05:00,31.16,31.17,31.15,31.15,44200.0,18.1968,18.2026,18.191,18.191,44200.0
2005-11-15 11:10:00,31.15,31.17,31.15,31.15,58000.0,18.191,18.2026,18.191,18.191,58000.0
2005-11-15 11:15:00,31.16,31.18,31.16,31.17,93400.0,18.1968,18.2085,18.1968,18.2026,93400.0
2005-11-15 11:20:00,31.17,31.17,31.16,31.17,74200.0,18.2026,18.2026,18.1968,18.2026,74200.0
2005-11-15 11:25:00,31.17,31.17,31.17,31.17,33600.0,18.2026,18.2026,18.2026,18.2026,33600.0
2005-11-15 11:30:00,31.16,31.17,31.13,31.16,94200.0,18.1968,18.2026,18.1793,18.1968,94200.0
2005-11-15 11:35:00,31.16,31.16,31.15,31.16,35400.0,18.1968,18.1968,18.191,18.1968,35400.0
2005-11-15 11:40:00,31.16,31.16,31.16,31.16,29200.0,18.1968,18.1968,18.1968,18.1968,29200.0
2005-11-15 11:45:00,31.16,31.16,31.15,31.16,57800.0,18.1968,18.1968,18.191,18.1968,57800.0
2005-11-15 11:50:00,31.16,31.16,31.13,31.14,72800.0,18.1968,18.1968,18.1793,18.1851,72800.0
2005-11-15 11:55:00,31.14,31.17,31.14,31.16,53800.0,18.1851,18.2026,18.1851,18.1968,53800.0
2005-11-15 12:00:00,31.15,31.17,31.15,31.15,28800.0,18.191,18.2026,18.191,18.191,28800.0
2005-11-15 12:05:00,31.15,31.15,31.13,31.13,42800.0,18.191,18.191,18.1793,18.1793,42800.0
2005-11-15 12:10:00,31.13,31.13,31.1,31.1,222600.0,18.1793,18.1793,18.1618,18.1618,222600.0
2005-11-15 12:15:00,31.1,31.11,31.09,31.1,85200.0,18.1618,18.1676,18.1559,18.1618,85200.0
2005-11-15 12:20:00,31.1,31.1,31.06,31.06,48400.0,18.1618,18.1618,18.1384,18.1384,48400.0
2005-11-15 12:25:00,31.07,31.07,31.04,31.06,69800.0,18.1442,18.1442,18.1267,18.1384,69800.0
2005-11-15 12:30:00,31.05,31.06,31.03,31.03,54800.0,18.1326,18.1384,18.1209,18.1209,54800.0
2005-11-15 12:35:00,31.03,31.04,31.0,31.0,91000.0,18.1209,18.1267,18.1034,18.1034,91000.0
2005-11-15 12:40:00,31.0,31.04,31.0,31.03,55400.0,18.1034,18.1267,18.1034,18.1209,55400.0
2005-11-15 12:45:00,31.04,31.04,31.03,31.03,29600.0,18.1267,18.1267,18.1209,18.1209,29600.0
2005-11-15 12:50:00,31.03,31.03,31.01,31.01,25000.0,18.1209,18.1209,18.1092,18.1092,25000.0
2005-11-15 12:55:00,31.01,31.02,31.0,31.0,54400.0,18.1092,18.115,18.1034,18.1034,54400.0
2005-11-15 13:00:00,31.01,31.02,31.0,31.01,76800.0,18.1092,18.115,18.1034,18.1092,76800.0
2005-11-15 13:05:00,31.0,31.01,31.0,31.0,39400.0,18.1034,18.1092,18.1034,18.1034,39400.0
2005-11-15 13:10:00,31.0,31.0,30.95,30.95,100400.0,18.1034,18.1034,18.0742,18.0742,100400.0
2005-11-15 13:15:00,30.96,30.98,30.95,30.97,89800.0,18.08,18.0917,18.0742,18.0858,89800.0
2005-11-15 13:20:00,30.97,30.98,30.97,30.98,74800.0,18.0858,18.0917,18.0858,18.0917,74800.0
2005-11-15 13:25:00,30.98,30.98,30.93,30.95,138600.0,18.0917,18.0917,18.0625,18.0742,138600.0
2005-11-15 13:30:00,30.95,30.96,30.95,30.95,118400.0,18.0742,18.08,18.0742,18.0742,118400.0
2005-11-15 13:35:00,30.95,30.95,30.9,30.9,105800.0,18.0742,18.0742,18.045,18.045,105800.0
2005-11-15 13:40:00,30.91,30.91,30.88,30.89,87800.0,18.0508,18.0508,18.0333,18.0391,87800.0
2005-11-15 13:45:00,30.89,30.89,30.86,30.86,92400.0,18.0391,18.0391,18.0216,18.0216,92400.0
2005-11-15 13:50:00,30.86,30.86,30.85,30.86,125800.0,18.0216,18.0216,18.0158,18.0216,125800.0
2005-11-15 13:55:00,30.86,30.86,30.83,30.83,154200.0,18.0216,18.0216,18.0041,18.0041,154200.0
2005-11-15 14:00:00,30.83,30.83,30.75,30.75,91400.0,18.0041,18.0041,17.9574,17.9574,91400.0
2005-11-15 14:05:00,30.75,30.79,30.75,30.77,258400.0,17.9574,17.9807,17.9574,17.969,258400.0
2005-11-15 14:10:00,30.76,30.78,30.74,30.74,176600.0,17.9632,17.9749,17.9515,17.9515,176600.0
2005-11-15 14:15:00,30.74,30.74,30.73,30.74,184200.0,17.9515,17.9515,17.9457,17.9515,184200.0
2005-11-15 14:20:00,30.74,30.81,30.74,30.8,175200.0,17.9515,17.9924,17.9515,17.9866,175200.0
2005-11-15 14:25:00,30.81,30.83,30.8,30.81,226000.0,17.9924,18.0041,17.9866,17.9924,226000.0
2005-11-15 14:30:00,30.8,30.81,30.75,30.77,128400.0,17.9866,17.9924,17.9574,17.969,128400.0
2005-11-15 14:35:00,30.77,30.78,30.77,30.78,68200.0,17.969,17.9749,17.969,17.9749,68200.0
2005-11-15 14:40:00,30.77,30.78,30.75,30.75,49200.0,17.969,17.9749,17.9574,17.9574,49200.0
2005-11-15 14:45:00,30.75,30.75,30.72,30.73,99000.0,17.9574,17.9574,17.9398,17.9457,99000.0
2005-11-15 14:50:00,30.73,30.73,30.7,30.7,91400.0,17.9457,17.9457,17.9282,17.9282,91400.0
2005-11-15 14:55:00,30.71,30.71,30.64,30.64,142800.0,17.934,17.934,17.8931,17.8931,142800.0
2005-11-15 15:00:00,30.64,30.64,30.6,30.63,177200.0,17.8931,17.8931,17.8698,17.8873,177200.0
2005-11-15 15:05:00,30.63,30.65,30.63,30.63,80200.0,17.8873,17.899,17.8873,17.8873,80200.0
2005-11-15 15:10:00,30.63,30.65,30.62,30.65,130800.0,17.8873,17.899,17.8814,17.899,130800.0
2005-11-15 15:15:00,30.65,30.67,30.65,30.67,111200.0,17.899,17.9106,17.899,17.9106,111200.0
2005-11-15 15:20:00,30.67,30.7,30.66,30.7,264000.0,17.9106,17.9282,17.9048,17.9282,264000.0
2005-11-15 15:25:00,30.7,30.7,30.65,30.65,141800.0,17.9282,17.9282,17.899,17.899,141800.0
2005-11-15 15:30:00,30.65,30.7,30.65,30.7,189800.0,17.899,17.9282,17.899,17.9282,189800.0
2005-11-15 15:35:00,30.7,30.72,30.68,30.71,116200.0,17.9282,17.9398,17.9165,17.934,116200.0
2005-11-15 15:40:00,30.72,30.74,30.7,30.74,135400.0,17.9398,17.9515,17.9282,17.9515,135400.0
2005-11-15 15:45:00,30.74,30.75,30.72,30.75,261200.0,17.9515,17.9574,17.9398,17.9574,261200.0
2005-11-15 15:50:00,30.75,30.75,30.74,30.74,278800.0,17.9574,17.9574,17.9515,17.9515,278800.0
2005-11-15 15:55:00,30.75,30.75,30.73,30.75,302000.0,17.9574,17.9574,17.9457,17.9574,302000.0
2005-11-16 09:30:00,30.75,30.95,30.41,30.95,300600.0,17.9574,18.0742,17.7588,18.0742,300600.0
2005-11-16 09:35:00,30.95,30.95,30.86,30.9,192200.0,18.0742,18.0742,18.0216,18.045,192200.0
2005-11-16 09:40:00,30.9,30.91,30.84,30.85,273800.0,18.045,18.0508,18.0099,18.0158,273800.0
2005-11-16 09:45:00,30.85,30.85,30.82,30.83,89800.0,18.0158,18.0158,17.9982,18.0041,89800.0
2005-11-16 09:50:00,30.83,30.86,30.83,30.85,197400.0,18.0041,18.0216,18.0041,18.0158,197400.0
2005-11-16 09:55:00,30.85,30.88,30.84,30.86,70600.0,18.0158,18.0333,18.0099,18.0216,70600.0
2005-11-16 10:00:00,30.87,30.89,30.83,30.85,102400.0,18.0274,18.0391,18.0041,18.0158,102400.0
2005-11-16 10:05:00,30.85,30.86,30.82,30.82,68200.0,18.0158,18.0216,17.9982,17.9982,68200.0
2005-11-16 10:10:00,30.82,30.82,30.78,30.78,212800.0,17.9982,17.9982,17.9749,17.9749,212800.0
2005-11-16 10:15:00,30.79,30.79,30.7,30.7,147400.0,17.9807,17.9807,17.9282,17.9282,147400.0
2005-11-16 10:20:00,30.7,30.72,30.68,30.71,175000.0,17.9282,17.9398,17.9165,17.934,175000.0
2005-11-16 10:25:00,30.72,30.72,30.63,30.64,117600.0,17.9398,17.9398,17.8873,17.8931,117600.0
2005-11-16 10:30:00,30.63,30.64,30.61,30.63,142400.0,17.8873,17.8931,17.8756,17.8873,142400.0
2005-11-16 10:35:00,30.64,30.64,30.61,30.61,162800.0,17.8931,17.8931,17.8756,17.8756,162800.0
2005-11-16 10:40:00,30.61,30.62,30.59,30.61,113800.0,17.8756,17.8814,17.8639,17.8756,113800.0
2005-11-16 10:45:00,30.6,30.66,30.59,30.66,117200.0,17.8698,17.9048,17.8639,17.9048,117200.0
2005-11-16 10:50:00,30.66,30.66,30.64,30.66,59400.0,17.9048,17.9048,17.8931,17.9048,59400.0
2005-11-16 10:55:00,30.66,30.67,30.63,30.63,80400.0,17.9048,17.9106,17.8873,17.8873,80400.0
2005-11-16 11:00:00,30.63,30.63,30.58,30.58,106600.0,17.8873,17.8873,17.8581,17.8581,106600.0
2005-11-16 11:05:00,30.58,30.59,30.52,30.57,129200.0,17.8581,17.8639,17.823,17.8522,129200.0
2005-11-16 11:10:00,30.53,30.57,30.53,30.55,81800.0,17.8289,17.8522,17.8289,17.8406,81800.0
2005-11-16 11:15:00,30.55,30.58,30.54,30.54,40000.0,17.8406,17.8581,17.8347,17.8347,40000.0
2005-11-16 11:20:00,30.54,30.55,30.52,30.52,28800.0,17.8347,17.8406,17.823,17.823,28800.0
2005-11-16 11:25:00,30.52,30.55,30.5,30.55,92600.0,17.823,17.8406,17.8114,17.8406,92600.0
2005-11-16 11:30:00,30.55,30.58,30.52,30.52,46200.0,17.8406,17.8581,17.823,17.823,46200.0
2005-11-16 11:35:00,30.52,30.56,30.51,30.55,53400.0,17.823,17.8464,17.8172,17.8406,53400.0
2005-11-16 11:40:00,30.55,30.61,30.54,30.61,80800.0,17.8406,17.8756,17.8347,17.8756,80800.0
2005-11-16 11:45:00,30.61,30.64,30.6,30.63,46800.0,17.8756,17.8931,17.8698,17.8873,46800.0
2005-11-16 11:50:00,30.64,30.67,30.54,30.65,66000.0,17.8931,17.9106,17.8347,17.899,66000.0
2005-11-16 11:55:00,30.66,30.67,30.65,30.67,134200.0,17.9048,17.9106,17.899,17.9106,134200.0
2005-11-16 12:00:00,30.68,30.69,30.67,30.68,34800.0,17.9165,17.9223,17.9106,17.9165,34800.0
2005-11-16 12:05:00,30.68,30.7,30.68,30.68,28000.0,17.9165,17.9282,17.9165,17.9165,28000.0
2005-11-16 12:10:00,30.68,30.72,30.68,30.71,61200.0,17.9165,17.9398,17.9165,17.934,61200.0
2005-11-16 12:15:00,30.7,30.7,30.69,30.7,46200.0,17.9282,17.9282,17.9223,17.9282,46200.0
2005-11-16 12:20:00,30.7,30.7,30.68,30.68,24400.0,17.9282,17.9282,17.9165,17.9165,24400.0
2005-11-16 12:25:00,30.69,30.69,30.68,30.68,26200.0,17.9223,17.9223,17.9165,17.9165,26200.0
2005-11-16 12:30:00,30.68,30.68,30.66,30.66,37400.0,17.9165,17.9165,17.9048,17.9048,37400.0
2005-11-16 12:35:00,30.66,30.66,30.64,30.65,98600.0,17.9048,17.9048,17.8931,17.899,98600.0
2005-11-16 12:40:00,30.65,30.66,30.63,30.64,46600.0,17.899,17.9048,17.8873,17.8931,46600.0
2005-11-16 12:45:00,30.64,30.64,30.63,30.64,32600.0,17.8931,17.8931,17.8873,17.8931,32600.0
2005-11-16 12:50:00,30.63,30.64,30.61,30.61,88200.0,17.8873,17.8931,17.8756,17.8756,88200.0
2005-11-16 12:55:00,30.61,30.61,30.58,30.59,66400.0,17.8756,17.8756,17.8581,17.8639,66400.0
2005-11-16 13:00:00,30.59,30.61,30.55,30.56,71800.0,17.8639,17.8756,17.8406,17.8464,71800.0
2005-11-16 13:05:00,30.56,30.6,30.56,30.58,58200.0,17.8464,17.8698,17.8464,17.8581,58200.0
2005-11-16 13:10:00,30.58,30.58,30.56,30.57,39800.0,17.8581,17.8581,17.8464,17.8522,39800.0
2005-11-16 13:15:00,30.56,30.57,30.54,30.54,57600.0,17.8464,17.8522,17.8347,17.8347,57600.0
2005-11-16 13:20:00,30.55,30.56,30.54,30.54,55000.0,17.8406,17.8464,17.8347,17.8347,55000.0
2005-11-16 13:25:00,30.54,30.62,30.54,30.62,102400.0,17.8347,17.8814,17.8347,17.8814,102400.0
2005-11-16 13:30:00,30.61,30.63,30.58,30.59,68600.0,17.8756,17.8873,17.8581,17.8639,68600.0
2005-11-16 13:35:00,30.59,30.59,30.56,30.58,43600.0,17.8639,17.8639,17.8464,17.8581,43600.0
2005-11-16 13:40:00,30.58,30.59,30.55,30.59,71600.0,17.8581,17.8639,17.8406,17.8639,71600.0
2005-11-16 13:45:00,30.6,30.63,30.59,30.63,90200.0,17.8698,17.8873,17.8639,17.8873,90200.0
2005-11-16 13:50:00,30.62,30.67,30.62,30.63,39200.0,17.8814,17.9106,17.8814,17.8873,39200.0
2005-11-16 13:55:00,30.63,30.64,30.6,30.6,45400.0,17.8873,17.8931,17.8698,17.8698,45400.0
2005-11-16 14:00:00,30.6,30.61,30.59,30.6,43400.0,17.8698,17.8756,17.8639,17.8698,43400.0
2005-11-16 14:05:00,30.59,30.59,30.57,30.57,28400.0,17.8639,17.8639,17.8522,17.8522,28400.0
2005-11-16 14:10:00,30.57,30.6,30.56,30.56,83600.0,17.8522,17.8698,17.8464,17.8464,83600.0
2005-11-16 14:15:00,30.56,30.57,30.54,30.56,62800.0,17.8464,17.8522,17.8347,17.8464,62800.0
2005-11-16 14:20:00,30.56,30.61,30.56,30.61,70800.0,17.8464,17.8756,17.8464,17.8756,70800.0
2005-11-16 14:25:00,30.61,30.63,30.58,30.61,61000.0,17.8756,17.8873,17.8581,17.8756,61000.0
2005-11-16 14:30:00,30.61,30.61,30.59,30.6,47000.0,17.8756,17.8756,17.8639,17.8698,47000.0
2005-11-16 14:35:00,30.6,30.6,30.55,30.56,53800.0,17.8698,17.8698,17.8406,17.8464,53800.0
2005-11-16 14:40:00,30.56,30.57,30.55,30.55,71600.0,17.8464,17.8522,17.8406,17.8406,71600.0
2005-11-16 14:45:00,30.55,30.58,30.53,30.57,95000.0,17.8406,17.8581,17.8289,17.8522,95000.0
2005-11-16 14:50:00,30.57,30.58,30.55,30.56,63800.0,17.8522,17.8581,17.8406,17.8464,63800.0
2005-11-16 14:55:00,30.56,30.62,30.56,30.61,131200.0,17.8464,17.8814,17.8464,17.8756,131200.0
2005-11-16 15:00:00,30.62,30.62,30.55,30.56,182800.0,17.8814,17.8814,17.8406,17.8464,182800.0
2005-11-16 15:05:00,30.55,30.56,30.53,30.54,247600.0,17.8406,17.8464,17.8289,17.8347,247600.0
2005-11-16 15:10:00,30.55,30.55,30.53,30.54,108800.0,17.8406,17.8406,17.8289,17.8347,108800.0
2005-11-16 15:15:00,30.53,30.55,30.51,30.54,251000.0,17.8289,17.8406,17.8172,17.8347,251000.0
2005-11-16 15:20:00,30.54,30.55,30.5,30.55,230200.0,17.8347,17.8406,17.8114,17.8406,230200.0
2005-11-16 15:25:00,30.55,30.55,30.52,30.53,149600.0,17.8406,17.8406,17.823,17.8289,149600.0
2005-11-16 15:30:00,30.53,30.55,30.51,30.52,202000.0,17.8289,17.8406,17.8172,17.823,202000.0
2005-11-16 15:35:00,30.52,30.52,30.5,30.5,213400.0,17.823,17.823,17.8114,17.8114,213400.0
2005-11-16 15:40:00,30.5,30.51,30.49,30.5,341600.0,17.8114,17.8172,17.8055,17.8114,341600.0
2005-11-16 15:45:00,30.5,30.5,30.49,30.5,315000.0,17.8114,17.8114,17.8055,17.8114,315000.0
2005-11-16 15:50:00,30.5,30.5,30.49,30.5,370800.0,17.8114,17.8114,17.8055,17.8114,370800.0
2005-11-16 15:55:00,30.49,30.52,30.49,30.49,394200.0,17.8055,17.823,17.8055,17.8055,394200.0
2005-11-17 09:30:00,30.48,30.55,30.48,30.54,282800.0,17.7997,17.8406,17.7997,17.8347,282800.0
2005-11-17 09:35:00,30.54,30.64,30.53,30.64,111000.0,17.8347,17.8931,17.8289,17.8931,111000.0
2005-11-17 09:40:00,30.64,30.64,30.58,30.61,122200.0,17.8931,17.8931,17.8581,17.8756,122200.0
2005-11-17 09:45:00,30.61,30.67,30.61,30.65,78800.0,17.8756,17.9106,17.8756,17.899,78800.0
2005-11-17 09:50:00,30.65,30.68,30.64,30.65,122800.0,17.899,17.9165,17.8931,17.899,122800.0
2005-11-17 09:55:00,30.65,30.67,30.61,30.62,100000.0,17.899,17.9106,17.8756,17.8814,100000.0
2005-11-17 10:00:00,30.63,30.63,30.57,30.57,81200.0,17.8873,17.8873,17.8522,17.8522,81200.0
2005-11-17 10:05:00,30.57,30.64,30.57,30.63,97600.0,17.8522,17.8931,17.8522,17.8873,97600.0
2005-11-17 10:10:00,30.63,30.67,30.63,30.66,48000.0,17.8873,17.9106,17.8873,17.9048,48000.0
2005-11-17 10:15:00,30.66,30.69,30.66,30.68,114000.0,17.9048,17.9223,17.9048,17.9165,114000.0
2005-11-17 10:20:00,30.68,30.7,30.66,30.68,98400.0,17.9165,17.9282,17.9048,17.9165,98400.0
2005-11-17 10:25:00,30.68,30.69,30.67,30.68,92200.0,17.9165,17.9223,17.9106,17.9165,92200.0
2005-11-17 10:30:00,30.68,30.68,30.65,30.67,61400.0,17.9165,17.9165,17.899,17.9106,61400.0
2005-11-17 10:35:00,30.67,30.68,30.66,30.66,63000.0,17.9106,17.9165,17.9048,17.9048,63000.0
2005-11-17 10:40:00,30.66,30.67,30.65,30.67,66600.0,17.9048,17.9106,17.899,17.9106,66600.0
2005-11-17 10:45:00,30.68,30.68,30.67,30.68,53200.0,17.9165,17.9165,17.9106,17.9165,53200.0
2005-11-17 10:50:00,30.68,30.69,30.67,30.68,90800.0,17.9165,17.9223,17.9106,17.9165,90800.0
2005-11-17 10:55:00,30.68,30.71,30.67,30.71,164400.0,17.9165,17.934,17.9106,17.934,164400.0
2005-11-17 11:00:00,30.71,30.71,30.64,30.64,106400.0,17.934,17.934,17.8931,17.8931,106400.0
2005-11-17 11:05:00,30.64,30.65,30.63,30.63,92200.0,17.8931,17.899,17.8873,17.8873,92200.0
2005-11-17 11:10:00,30.63,30.68,30.63,30.67,63400.0,17.8873,17.9165,17.8873,17.9106,63400.0
2005-11-17 11:15:00,30.67,30.68,30.66,30.68,36400.0,17.9106,17.9165,17.9048,17.9165,36400.0
2005-11-17 11:20:00,30.68,30.68,30.66,30.66,23000.0,17.9165,17.9165,17.9048,17.9048,23000.0
2005-11-17 11:25:00,30.65,30.67,30.65,30.65,40400.0,17.899,17.9106,17.899,17.899,40400.0
2005-11-17 11:30:00,30.65,30.67,30.65,30.67,37000.0,17.899,17.9106,17.899,17.9106,37000.0
2005-11-17 11:35:00,30.67,30.68,30.66,30.68,49800.0,17.9106,17.9165,17.9048,17.9165,49800.0
2005-11-17 11:40:00,30.68,30.68,30.67,30.67,33600.0,17.9165,17.9165,17.9106,17.9106,33600.0
2005-11-17 11:45:00,30.67,30.67,30.66,30.67,20600.0,17.9106,17.9106,17.9048,17.9106,20600.0
2005-11-17 11:50:00,30.67,30.68,30.66,30.68,53000.0,17.9106,17.9165,17.9048,17.9165,53000.0
2005-11-17 11:55:00,30.68,30.68,30.67,30.68,42000.0,17.9165,17.9165,17.9106,17.9165,42000.0
2005-11-17 12:00:00,30.67,30.71,30.66,30.7,44200.0,17.9106,17.934,17.9048,17.9282,44200.0
2005-11-17 12:05:00,30.7,30.71,30.68,30.69,49400.0,17.9282,17.934,17.9165,17.9223,49400.0
2005-11-17 12:10:00,30.69,30.71,30.67,30.67,39800.0,17.9223,17.934,17.9106,17.9106,39800.0
2005-11-17 12:15:00,30.67,30.67,30.65,30.66,28800.0,17.9106,17.9106,17.899,17.9048,28800.0
2005-11-17 12:20:00,30.65,30.67,30.64,30.67,48800.0,17.899,17.9106,17.8931,17.9106,48800.0
2005-11-17 12:25:00,30.67,30.71,30.67,30.7,73600.0,17.9106,17.934,17.9106,17.9282,73600.0
2005-11-17 12:30:00,30.71,30.71,30.68,30.71,79200.0,17.934,17.934,17.9165,17.934,79200.0
2005-11-17 12:35:00,30.71,30.71,30.67,30.67,39800.0,17.934,17.934,17.9106,17.9106,39800.0
2005-11-17 12:40:00,30.67,30.67,30.65,30.66,41400.0,17.9106,17.9106,17.899,17.9048,41400.0
2005-11-17 12:45:00,30.66,30.67,30.65,30.66,35200.0,17.9048,17.9106,17.899,17.9048,35200.0
2005-11-17 12:50:00,30.67,30.72,30.66,30.71,56800.0,17.9106,17.9398,17.9048,17.934,56800.0
2005-11-17 12:55:00,30.7,30.7,30.69,30.7,28400.0,17.9282,17.9282,17.9223,17.9282,28400.0
2005-11-17 13:00:00,30.7,30.7,30.68,30.69,28400.0,17.9282,17.9282,17.9165,17.9223,28400.0
2005-11-17 13:05:00,30.69,30.69,30.66,30.67,88200.0,17.9223,17.9223,17.9048,17.9106,88200.0
2005-11-17 13:10:00,30.66,30.67,30.63,30.63,46600.0,17.9048,17.9106,17.8873,17.8873,46600.0
2005-11-17 13:15:00,30.63,30.65,30.63,30.65,44600.0,17.8873,17.899,17.8873,17.899,44600.0
2005-11-17 13:20:00,30.65,30.68,30.65,30.68,40400.0,17.899,17.9165,17.899,17.9165,40400.0
2005-11-17 13:25:00,30.68,30.7,30.67,30.68,21600.0,17.9165,17.9282,17.9106,17.9165,21600.0
2005-11-17 13:30:00,30.68,30.68,30.67,30.68,13200.0,17.9165,17.9165,17.9106,17.9165,13200.0
2005-11-17 13:35:00,30.68,30.69,30.68,30.69,17000.0,17.9165,17.9223,17.9165,17.9223,17000.0
2005-11-17 13:40:00,30.69,30.7,30.68,30.68,33200.0,17.9223,17.9282,17.9165,17.9165,33200.0
2005-11-17 13:45:00,30.68,30.7,30.68,30.7,87800.0,17.9165,17.9282,17.9165,17.9282,87800.0
2005-11-17 13:50:00,30.7,30.7,30.67,30.68,71400.0,17.9282,17.9282,17.9106,17.9165,71400.0
2005-11-17 13:55:00,30.68,30.71,30.67,30.7,49800.0,17.9165,17.934,17.9106,17.9282,49800.0
2005-11-17 14:00:00,30.69,30.7,30.66,30.67,82600.0,17.9223,17.9282,17.9048,17.9106,82600.0
2005-11-17 14:05:00,30.66,30.67,30.65,30.67,51600.0,17.9048,17.9106,17.899,17.9106,51600.0
2005-11-17 14:10:00,30.67,30.74,30.66,30.73,91800.0,17.9106,17.9515,17.9048,17.9457,91800.0
2005-11-17 14:15:00,30.74,30.76,30.73,30.76,98600.0,17.9515,17.9632,17.9457,17.9632,98600.0
2005-11-17 14:20:00,30.76,30.79,30.75,30.79,158200.0,17.9632,17.9807,17.9574,17.9807,158200.0
2005-11-17 14:25:00,30.79,30.82,30.78,30.82,120400.0,17.9807,17.9982,17.9749,17.9982,120400.0
2005-11-17 14:30:00,30.83,30.84,30.81,30.82,92400.0,18.0041,18.0099,17.9924,17.9982,92400.0
2005-11-17 14:35:00,30.82,30.82,30.81,30.82,72400.0,17.9982,17.9982,17.9924,17.9982,72400.0
2005-11-17 14:40:00,30.82,30.82,30.78,30.78,62200.0,17.9982,17.9982,17.9749,17.9749,62200.0
2005-11-17 14:45:00,30.79,30.81,30.75,30.8,92000.0,17.9807,17.9924,17.9574,17.9866,92000.0
2005-11-17 14:50:00,30.8,30.8,30.78,30.79,29000.0,17.9866,17.9866,17.9749,17.9807,29000.0
2005-11-17 14:55:00,30.79,30.79,30.78,30.78,78600.0,17.9807,17.9807,17.9749,17.9749,78600.0
2005-11-17 15:00:00,30.79,30.79,30.77,30.78,45200.0,17.9807,17.9807,17.969,17.9749,45200.0
2005-11-17 15:05:00,30.78,30.78,30.75,30.75,58200.0,17.9749,17.9749,17.9574,17.9574,58200.0
2005-11-17 15:10:00,30.75,30.76,30.74,30.76,98600.0,17.9574,17.9632,17.9515,17.9632,98600.0
2005-11-17 15:15:00,30.76,30.78,30.75,30.78,139000.0,17.9632,17.9749,17.9574,17.9749,139000.0
2005-11-17 15:20:00,30.78,30.83,30.78,30.83,168400.0,17.9749,18.0041,17.9749,18.0041,168400.0
2005-11-17 15:25:00,30.83,30.84,30.82,30.83,108000.0,18.0041,18.0099,17.9982,18.0041,108000.0
2005-11-17 15:30:00,30.83,30.84,30.82,30.83,48600.0,18.0041,18.0099,17.9982,18.0041,48600.0
2005-11-17 15:35:00,30.83,30.85,30.83,30.84,77600.0,18.0041,18.0158,18.0041,18.0099,77600.0
2005-11-17 15:40:00,30.84,30.88,30.84,30.88,146000.0,18.0099,18.0333,18.0099,18.0333,146000.0
2005-11-17 15:45:00,30.88,30.9,30.88,30.9,161200.0,18.0333,18.045,18.0333,18.045,161200.0
2005-11-17 15:50:00,30.9,31.0,30.88,30.96,883400.0,18.045,18.1034,18.0333,18.08,883400.0
2005-11-17 15:55:00,30.99,31.22,30.89,31.2,2291200.0,18.0975,18.2318,18.0391,18.2202,2291200.0
2005-11-18 09:30:00,31.2,31.36,31.2,31.3,2155800.0,18.2202,18.3136,18.2202,18.2786,2155800.0
2005-11-18 09:35:00,31.28,31.31,31.24,31.27,522000.0,18.2669,18.2844,18.2435,18.261,522000.0
2005-11-18 09:40:00,31.27,31.27,31.21,31.22,265400.0,18.261,18.261,18.226,18.2318,265400.0
2005-11-18 09:45:00,31.22,31.23,31.16,31.19,159400.0,18.2318,18.2377,18.1968,18.2143,159400.0
2005-11-18 09:50:00,31.18,31.2,31.14,31.18,183000.0,18.2085,18.2202,18.1851,18.2085,183000.0
2005-11-18 09:55:00,31.18,31.18,31.16,31.16,349000.0,18.2085,18.2085,18.1968,18.1968,349000.0
2005-11-18 10:00:00,31.16,31.21,31.14,31.2,154200.0,18.1968,18.226,18.1851,18.2202,154200.0
2005-11-18 10:05:00,31.2,31.24,31.2,31.21,332200.0,18.2202,18.2435,18.2202,18.226,332200.0
2005-11-18 10:10:00,31.21,31.21,31.19,31.2,308200.0,18.226,18.226,18.2143,18.2202,308200.0
2005-11-18 10:15:00,31.2,31.21,31.19,31.21,257600.0,18.2202,18.226,18.2143,18.226,257600.0
2005-11-18 10:20:00,31.22,31.23,31.2,31.23,237600.0,18.2318,18.2377,18.2202,18.2377,237600.0
2005-11-18 10:25:00,31.23,31.23,31.2,31.2,116800.0,18.2377,18.2377,18.2202,18.2202,116800.0
2005-11-18 10:30:00,31.21,31.22,31.2,31.21,131200.0,18.226,18.2318,18.2202,18.226,131200.0
2005-11-18 10:35:00,31.21,31.21,31.18,31.18,232800.0,18.226,18.226,18.2085,18.2085,232800.0
2005-11-18 10:40:00,31.18,31.2,31.18,31.18,252400.0,18.2085,18.2202,18.2085,18.2085,252400.0
2005-11-18 10:45:00,31.18,31.18,31.17,31.18,159000.0,18.2085,18.2085,18.2026,18.2085,159000.0
2005-11-18 10:50:00,31.18,31.2,31.14,31.14,167200.0,18.2085,18.2202,18.1851,18.1851,167200.0
2005-11-18 10:55:00,31.14,31.16,31.13,31.13,111400.0,18.1851,18.1968,18.1793,18.1793,111400.0
2005-11-18 11:00:00,31.13,31.14,31.13,31.13,46200.0,18.1793,18.1851,18.1793,18.1793,46200.0
2005-11-18 11:05:00,31.13,31.14,31.09,31.09,181800.0,18.1793,18.1851,18.1559,18.1559,181800.0
2005-11-18 11:10:00,31.09,31.13,31.08,31.08,132800.0,18.1559,18.1793,18.1501,18.1501,132800.0
2005-11-18 11:15:00,31.08,31.11,31.08,31.09,120400.0,18.1501,18.1676,18.1501,18.1559,120400.0
2005-11-18 11:20:00,31.09,31.1,31.08,31.08,64000.0,18.1559,18.1618,18.1501,18.1501,64000.0
2005-11-18 11:25:00,31.08,31.08,31.06,31.07,146000.0,18.1501,18.1501,18.1384,18.1442,146000.0
2005-11-18 11:30:00,31.06,31.07,31.05,31.05,124400.0,18.1384,18.1442,18.1326,18.1326,124400.0
2005-11-18 11:35:00,31.05,31.05,31.0,31.04,210000.0,18.1326,18.1326,18.1034,18.1267,210000.0
2005-11-18 11:40:00,31.03,31.05,31.03,31.03,90400.0,18.1209,18.1326,18.1209,18.1209,90400.0
2005-11-18 11:45:00,31.03,31.03,31.01,31.01,52200.0,18.1209,18.1209,18.1092,18.1092,52200.0
2005-11-18 11:50:00,31.01,31.01,30.98,30.98,114000.0,18.1092,18.1092,18.0917,18.0917,114000.0
2005-11-18 11:55:00,30.98,31.01,30.98,31.0,146600.0,18.0917,18.1092,18.0917,18.1034,146600.0
2005-11-18 12:00:00,31.0,31.03,31.0,31.03,55000.0,18.1034,18.1209,18.1034,18.1209,55000.0
2005-11-18 12:05:00,31.03,31.04,31.03,31.04,67200.0,18.1209,18.1267,18.1209,18.1267,67200.0
2005-11-18 12:10:00,31.04,31.06,31.04,31.05,66600.0,18.1267,18.1384,18.1267,18.1326,66600.0
2005-11-18 12:15:00,31.05,31.07,31.05,31.06,31200.0,18.1326,18.1442,18.1326,18.1384,31200.0
2005-11-18 12:20:00,31.06,31.07,31.04,31.05,54400.0,18.1384,18.1442,18.1267,18.1326,54400.0
2005-11-18 12:25:00,31.04,31.06,31.03,31.03,62200.0,18.1267,18.1384,18.1209,18.1209,62200.0
2005-11-18 12:30:00,31.04,31.04,31.0,31.01,57600.0,18.1267,18.1267,18.1034,18.1092,57600.0
2005-11-18 12:35:00,31.01,31.01,30.96,30.97,60600.0,18.1092,18.1092,18.08,18.0858,60600.0
2005-11-18 12:40:00,30.98,30.99,30.98,30.99,41200.0,18.0917,18.0975,18.0917,18.0975,41200.0
2005-11-18 12:45:00,30.99,31.0,30.98,31.0,36400.0,18.0975,18.1034,18.0917,18.1034,36400.0
2005-11-18 12:50:00,31.0,31.02,31.0,31.01,53600.0,18.1034,18.115,18.1034,18.1092,53600.0
2005-11-18 12:55:00,31.01,31.02,31.01,31.02,39400.0,18.1092,18.115,18.1092,18.115,39400.0
2005-11-18 13:00:00,31.03,31.03,31.02,31.02,34200.0,18.1209,18.1209,18.115,18.115,34200.0
2005-11-18 13:05:00,31.02,31.02,31.01,31.01,36200.0,18.115,18.115,18.1092,18.1092,36200.0
2005-11-18 13:10:00,31.0,31.01,30.98,30.99,63000.0,18.1034,18.1092,18.0917,18.0975,63000.0
2005-11-18 13:15:00,30.99,31.02,30.99,31.02,63800.0,18.0975,18.115,18.0975,18.115,63800.0
2005-11-18 13:20:00,31.02,31.02,31.0,31.01,39000.0,18.115,18.115,18.1034,18.1092,39000.0
2005-11-18 13:25:00,31.0,31.01,30.99,31.0,50000.0,18.1034,18.1092,18.0975,18.1034,50000.0
2005-11-18 13:30:00,31.0,31.01,31.0,31.0,29400.0,18.1034,18.1092,18.1034,18.1034,29400.0
2005-11-18 13:35:00,31.0,31.04,31.0,31.04,80800.0,18.1034,18.1267,18.1034,18.1267,80800.0
2005-11-18 13:40:00,31.04,31.07,31.04,31.05,102000.0,18.1267,18.1442,18.1267,18.1326,102000.0
2005-11-18 13:45:00,31.06,31.09,31.06,31.08,97800.0,18.1384,18.1559,18.1384,18.1501,97800.0
2005-11-18 13:50:00,31.08,31.09,31.06,31.09,39000.0,18.1501,18.1559,18.1384,18.1559,39000.0
2005-11-18 13:55:00,31.08,31.12,31.07,31.11,94000.0,18.1501,18.1734,18.1442,18.1676,94000.0
2005-11-18 14:00:00,31.11,31.11,31.08,31.08,67000.0,18.1676,18.1676,18.1501,18.1501,67000.0
2005-11-18 14:05:00,31.08,31.1,31.05,31.09,64600.0,18.1501,18.1618,18.1326,18.1559,64600.0
2005-11-18 14:10:00,31.09,31.09,31.08,31.09,44600.0,18.1559,18.1559,18.1501,18.1559,44600.0
2005-11-18 14:15:00,31.08,31.1,31.08,31.1,37400.0,18.1501,18.1618,18.1501,18.1618,37400.0
2005-11-18 14:20:00,31.09,31.1,31.06,31.06,67800.0,18.1559,18.1618,18.1384,18.1384,67800.0
2005-11-18 14:25:00,31.07,31.07,31.05,31.06,79600.0,18.1442,18.1442,18.1326,18.1384,79600.0
2005-11-18 14:30:00,31.05,31.08,31.05,31.07,65800.0,18.1326,18.1501,18.1326,18.1442,65800.0
2005-11-18 14:35:00,31.07,31.09,31.07,31.08,53200.0,18.1442,18.1559,18.1442,18.1501,53200.0
2005-11-18 14:40:00,31.08,31.11,31.08,31.11,60000.0,18.1501,18.1676,18.1501,18.1676,60000.0
2005-11-18 14:45:00,31.11,31.12,31.07,31.08,82200.0,18.1676,18.1734,18.1442,18.1501,82200.0
2005-11-18 14:50:00,31.08,31.11,31.05,31.11,56600.0,18.1501,18.1676,18.1326,18.1676,56600.0
2005-11-18 14:55:00,31.11,31.11,31.11,31.11,59000.0,18.1676,18.1676,18.1676,18.1676,59000.0
2005-11-18 15:00:00,31.11,31.11,31.1,31.11,42000.0,18.1676,18.1676,18.1618,18.1676,42000.0
2005-11-18 15:05:00,31.11,31.14,31.1,31.14,74600.0,18.1676,18.1851,18.1618,18.1851,74600.0
2005-11-18 15:10:00,31.14,31.18,31.13,31.18,80800.0,18.1851,18.2085,18.1793,18.2085,80800.0
2005-11-18 15:15:00,31.18,31.18,31.16,31.17,120000.0,18.2085,18.2085,18.1968,18.2026,120000.0
2005-11-18 15:20:00,31.17,31.17,31.16,31.16,120400.0,18.2026,18.2026,18.1968,18.1968,120400.0
2005-11-18 15:25:00,31.16,31.16,31.15,31.16,113800.0,18.1968,18.1968,18.191,18.1968,113800.0
2005-11-18 15:30:00,31.16,31.18,31.16,31.18,169800.0,18.1968,18.2085,18.1968,18.2085,169800.0
2005-11-18 15:35:00,31.17,31.18,31.17,31.18,92800.0,18.2026,18.2085,18.2026,18.2085,92800.0
2005-11-18 15:40:00,31.18,31.23,31.18,31.23,167800.0,18.2085,18.2377,18.2085,18.2377,167800.0
2005-11-18 15:45:00,31.23,31.24,31.22,31.23,134000.0,18.2377,18.2435,18.2318,18.2377,134000.0
2005-11-18 15:50:00,31.23,31.23,31.21,31.23,216800.0,18.2377,18.2377,18.226,18.2377,216800.0
2005-11-18 15:55:00,31.24,31.26,31.23,31.25,480000.0,18.2435,18.2552,18.2377,18.2494,480000.0
2005-11-21 09:30:00,31.19,31.25,31.17,31.18,256000.0,18.2143,18.2494,18.2026,18.2085,256000.0
2005-11-21 09:35:00,31.18,31.19,31.16,31.19,127800.0,18.2085,18.2143,18.1968,18.2143,127800.0
2005-11-21 09:40:00,31.19,31.19,31.17,31.18,151600.0,18.2143,18.2143,18.2026,18.2085,151600.0
2005-11-21 09:45:00,31.18,31.2,31.16,31.2,237800.0,18.2085,18.2202,18.1968,18.2202,237800.0
2005-11-21 09:50:00,31.2,31.21,31.17,31.19,79400.0,18.2202,18.226,18.2026,18.2143,79400.0
2005-11-21 09:55:00,31.19,31.23,31.18,31.22,86600.0,18.2143,18.2377,18.2085,18.2318,86600.0
2005-11-21 10:00:00,31.22,31.25,31.22,31.25,86800.0,18.2318,18.2494,18.2318,18.2494,86800.0
2005-11-21 10:05:00,31.25,31.28,31.25,31.26,143000.0,18.2494,18.2669,18.2494,18.2552,143000.0
2005-11-21 10:10:00,31.26,31.31,31.26,31.3,129600.0,18.2552,18.2844,18.2552,18.2786,129600.0
2005-11-21 10:15:00,31.3,31.32,31.29,31.3,84400.0,18.2786,18.2902,18.2727,18.2786,84400.0
2005-11-21 10:20:00,31.29,31.34,31.29,31.32,106400.0,18.2727,18.3019,18.2727,18.2902,106400.0
2005-11-21 10:25:00,31.33,31.35,31.32,31.33,75400.0,18.2961,18.3078,18.2902,18.2961,75400.0
2005-11-21 10:30:00,31.32,31.35,31.32,31.35,124800.0,18.2902,18.3078,18.2902,18.3078,124800.0
2005-11-21 10:35:00,31.35,31.36,31.35,31.36,128400.0,18.3078,18.3136,18.3078,18.3136,128400.0
2005-11-21 10:40:00,31.36,31.36,31.35,31.36,147400.0,18.3136,18.3136,18.3078,18.3136,147400.0
2005-11-21 10:45:00,31.36,31.36,31.34,31.35,69600.0,18.3136,18.3136,18.3019,18.3078,69600.0
2005-11-21 10:50:00,31.36,31.39,31.34,31.38,574400.0,18.3136,18.3311,18.3019,18.3253,574400.0
2005-11-21 10:55:00,31.38,31.39,31.36,31.38,82000.0,18.3253,18.3311,18.3136,18.3253,82000.0
2005-11-21 11:00:00,31.38,31.39,31.36,31.38,136200.0,18.3253,18.3311,18.3136,18.3253,136200.0
2005-11-21 11:05:00,31.38,31.41,31.36,31.41,120600.0,18.3253,18.3428,18.3136,18.3428,120600.0
2005-11-21 11:10:00,31.41,31.41,31.39,31.4,96600.0,18.3428,18.3428,18.3311,18.337,96600.0
2005-11-21 11:15:00,31.41,31.41,31.4,31.4,147200.0,18.3428,18.3428,18.337,18.337,147200.0
2005-11-21 11:20:00,31.4,31.41,31.38,31.4,87800.0,18.337,18.3428,18.3253,18.337,87800.0
2005-11-21 11:25:00,31.39,31.41,31.39,31.4,67200.0,18.3311,18.3428,18.3311,18.337,67200.0
2005-11-21 11:30:00,31.4,31.41,31.37,31.37,103800.0,18.337,18.3428,18.3194,18.3194,103800.0
2005-11-21 11:35:00,31.38,31.38,31.36,31.37,48400.0,18.3253,18.3253,18.3136,18.3194,48400.0
2005-11-21 11:40:00,31.38,31.41,31.36,31.41,90600.0,18.3253,18.3428,18.3136,18.3428,90600.0
2005-11-21 11:45:00,31.41,31.42,31.39,31.42,38800.0,18.3428,18.3486,18.3311,18.3486,38800.0
2005-11-21 11:50:00,31.42,31.42,31.4,31.42,13800.0,18.3486,18.3486,18.337,18.3486,13800.0
2005-11-21 11:55:00,31.4,31.42,31.39,31.39,38000.0,18.337,18.3486,18.3311,18.3311,38000.0
2005-11-21 12:00:00,31.39,31.41,31.39,31.4,66000.0,18.3311,18.3428,18.3311,18.337,66000.0
2005-11-21 12:05:00,31.4,31.41,31.4,31.4,130600.0,18.337,18.3428,18.337,18.337,130600.0
2005-11-21 12:10:00,31.4,31.42,31.4,31.4,114800.0,18.337,18.3486,18.337,18.337,114800.0
2005-11-21 12:15:00,31.41,31.43,31.4,31.42,81000.0,18.3428,18.3545,18.337,18.3486,81000.0
2005-11-21 12:20:00,31.41,31.44,31.41,31.42,35600.0,18.3428,18.3603,18.3428,18.3486,35600.0
2005-11-21 12:25:00,31.42,31.43,31.41,31.43,84800.0,18.3486,18.3545,18.3428,18.3545,84800.0
2005-11-21 12:30:00,31.43,31.43,31.43,31.43,67200.0,18.3545,18.3545,18.3545,18.3545,67200.0
2005-11-21 12:35:00,31.43,31.43,31.42,31.43,39400.0,18.3545,18.3545,18.3486,18.3545,39400.0
2005-11-21 12:40:00,31.43,31.43,31.41,31.43,103800.0,18.3545,18.3545,18.3428,18.3545,103800.0
2005-11-21 12:45:00,31.43,31.43,31.43,31.43,17800.0,18.3545,18.3545,18.3545,18.3545,17800.0
2005-11-21 12:50:00,31.43,31.44,31.41,31.44,69000.0,18.3545,18.3603,18.3428,18.3603,69000.0
2005-11-21 12:55:00,31.44,31.45,31.43,31.43,53400.0,18.3603,18.3661,18.3545,18.3545,53400.0
2005-11-21 13:00:00,31.43,31.43,31.41,31.41,71600.0,18.3545,18.3545,18.3428,18.3428,71600.0
2005-11-21 13:05:00,31.42,31.42,31.4,31.41,78000.0,18.3486,18.3486,18.337,18.3428,78000.0
2005-11-21 13:10:00,31.41,31.43,31.41,31.43,86600.0,18.3428,18.3545,18.3428,18.3545,86600.0
2005-11-21 13:15:00,31.43,31.43,31.43,31.43,38200.0,18.3545,18.3545,18.3545,18.3545,38200.0
2005-11-21 13:20:00,31.43,31.43,31.41,31.43,64600.0,18.3545,18.3545,18.3428,18.3545,64600.0
2005-11-21 13:25:00,31.43,31.43,31.42,31.43,84000.0,18.3545,18.3545,18.3486,18.3545,84000.0
2005-11-21 13:30:00,31.43,31.43,31.41,31.41,34600.0,18.3545,18.3545,18.3428,18.3428,34600.0
2005-11-21 13:35:00,31.41,31.44,31.41,31.44,80600.0,18.3428,18.3603,18.3428,18.3603,80600.0
2005-11-21 13:40:00,31.44,31.45,31.42,31.45,167000.0,18.3603,18.3661,18.3486,18.3661,167000.0
2005-11-21 13:45:00,31.45,31.46,31.45,31.46,67800.0,18.3661,18.372,18.3661,18.372,67800.0
2005-11-21 13:50:00,31.46,31.47,31.45,31.47,78400.0,18.372,18.3778,18.3661,18.3778,78400.0
2005-11-21 13:55:00,31.45,31.5,31.45,31.5,364800.0,18.3661,18.3953,18.3661,18.3953,364800.0
2005-11-21 14:00:00,31.5,31.52,31.5,31.52,239400.0,18.3953,18.407,18.3953,18.407,239400.0
2005-11-21 14:05:00,31.51,31.52,31.5,31.51,82400.0,18.4012,18.407,18.3953,18.4012,82400.0
2005-11-21 14:10:00,31.51,31.51,31.5,31.51,130800.0,18.4012,18.4012,18.3953,18.4012,130800.0
2005-11-21 14:15:00,31.51,31.52,31.49,31.51,135400.0,18.4012,18.407,18.3895,18.4012,135400.0
2005-11-21 14:20:00,31.51,31.53,31.5,31.53,65200.0,18.4012,18.4129,18.3953,18.4129,65200.0
2005-11-21 14:25:00,31.52,31.57,31.52,31.57,144600.0,18.407,18.4362,18.407,18.4362,144600.0
2005-11-21 14:30:00,31.56,31.57,31.54,31.54,87800.0,18.4304,18.4362,18.4187,18.4187,87800.0
2005-11-21 14:35:00,31.53,31.58,31.53,31.57,154800.0,18.4129,18.4421,18.4129,18.4362,154800.0
2005-11-21 14:40:00,31.57,31.59,31.56,31.59,161000.0,18.4362,18.4479,18.4304,18.4479,161000.0
2005-11-21 14:45:00,31.59,31.59,31.56,31.58,316800.0,18.4479,18.4479,18.4304,18.4421,316800.0
2005-11-21 14:50:00,31.57,31.58,31.54,31.54,65800.0,18.4362,18.4421,18.4187,18.4187,65800.0
2005-11-21 14:55:00,31.54,31.55,31.53,31.53,350600.0,18.4187,18.4245,18.4129,18.4129,350600.0
2005-11-21 15:00:00,31.53,31.56,31.5,31.55,149600.0,18.4129,18.4304,18.3953,18.4245,149600.0
2005-11-21 15:05:00,31.55,31.57,31.55,31.57,119800.0,18.4245,18.4362,18.4245,18.4362,119800.0
2005-11-21 15:10:00,31.57,31.57,31.54,31.55,97400.0,18.4362,18.4362,18.4187,18.4245,97400.0
2005-11-21 15:15:00,31.55,31.55,31.52,31.52,167800.0,18.4245,18.4245,18.407,18.407,167800.0
2005-11-21 15:20:00,31.53,31.54,31.52,31.54,108000.0,18.4129,18.4187,18.407,18.4187,108000.0
2005-11-21 15:25:00,31.54,31.54,31.53,31.54,94200.0,18.4187,18.4187,18.4129,18.4187,94200.0
2005-11-21 15:30:00,31.54,31.58,31.53,31.57,173800.0,18.4187,18.4421,18.4129,18.4362,173800.0
2005-11-21 15:35:00,31.56,31.61,31.56,31.61,241800.0,18.4304,18.4596,18.4304,18.4596,241800.0
2005-11-21 15:40:00,31.61,31.61,31.59,31.61,341800.0,18.4596,18.4596,18.4479,18.4596,341800.0
2005-11-21 15:45:00,31.61,31.63,31.61,31.61,420200.0,18.4596,18.4713,18.4596,18.4596,420200.0
2005-11-21 15:50:00,31.61,31.61,31.59,31.6,193200.0,18.4596,18.4596,18.4479,18.4537,193200.0
2005-11-21 15:55:00,31.6,31.63,31.6,31.61,545000.0,18.4537,18.4713,18.4537,18.4596,545000.0
2005-11-22 09:30:00,31.43,31.47,31.43,31.45,534600.0,18.3545,18.3778,18.3545,18.3661,534600.0
2005-11-22 09:35:00,31.45,31.46,31.45,31.45,182200.0,18.3661,18.372,18.3661,18.3661,182200.0
2005-11-22 09:40:00,31.45,31.46,31.45,31.45,143800.0,18.3661,18.372,18.3661,18.3661,143800.0
2005-11-22 09:45:00,31.45,31.46,31.44,31.45,108600.0,18.3661,18.372,18.3603,18.3661,108600.0
2005-11-22 09:50:00,31.46,31.49,31.45,31.48,116200.0,18.372,18.3895,18.3661,18.3837,116200.0
2005-11-22 09:55:00,31.5,31.5,31.48,31.49,174200.0,18.3953,18.3953,18.3837,18.3895,174200.0
2005-11-22 10:00:00,31.5,31.52,31.49,31.5,115400.0,18.3953,18.407,18.3895,18.3953,115400.0
2005-11-22 10:05:00,31.5,31.51,31.5,31.5,150000.0,18.3953,18.4012,18.3953,18.3953,150000.0
2005-11-22 10:10:00,31.49,31.5,31.49,31.49,92600.0,18.3895,18.3953,18.3895,18.3895,92600.0
2005-11-22 10:15:00,31.49,31.51,31.49,31.5,60200.0,18.3895,18.4012,18.3895,18.3953,60200.0
2005-11-22 10:20:00,31.49,31.5,31.47,31.48,222400.0,18.3895,18.3953,18.3778,18.3837,222400.0
2005-11-22 10:25:00,31.47,31.5,31.47,31.49,63000.0,18.3778,18.3953,18.3778,18.3895,63000.0
2005-11-22 10:30:00,31.49,31.5,31.49,31.5,57800.0,18.3895,18.3953,18.3895,18.3953,57800.0
2005-11-22 10:35:00,31.5,31.51,31.49,31.5,127200.0,18.3953,18.4012,18.3895,18.3953,127200.0
2005-11-22 10:40:00,31.5,31.5,31.46,31.48,86600.0,18.3953,18.3953,18.372,18.3837,86600.0
2005-11-22 10:45:00,31.5,31.5,31.47,31.48,65400.0,18.3953,18.3953,18.3778,18.3837,65400.0
2005-11-22 10:50:00,31.48,31.5,31.48,31.5,65400.0,18.3837,18.3953,18.3837,18.3953,65400.0
2005-11-22 10:55:00,31.5,31.52,31.48,31.5,86000.0,18.3953,18.407,18.3837,18.3953,86000.0
2005-11-22 11:00:00,31.51,31.55,31.51,31.51,116000.0,18.4012,18.4245,18.4012,18.4012,116000.0
2005-11-22 11:05:00,31.51,31.52,31.5,31.51,60800.0,18.4012,18.407,18.3953,18.4012,60800.0
2005-11-22 11:10:00,31.51,31.52,31.5,31.52,53800.0,18.4012,18.407,18.3953,18.407,53800.0
2005-11-22 11:15:00,31.52,31.53,31.5,31.52,90200.0,18.407,18.4129,18.3953,18.407,90200.0
2005-11-22 11:20:00,31.52,31.56,31.52,31.55,71000.0,18.407,18.4304,18.407,18.4245,71000.0
2005-11-22 11:25:00,31.55,31.56,31.53,31.55,111400.0,18.4245,18.4304,18.4129,18.4245,111400.0
2005-11-22 11:30:00,31.55,31.56,31.54,31.55,80400.0,18.4245,18.4304,18.4187,18.4245,80400.0
2005-11-22 11:35:00,31.55,31.56,31.55,31.55,58800.0,18.4245,18.4304,18.4245,18.4245,58800.0
2005-11-22 11:40:00,31.55,31.55,31.53,31.53,45800.0,18.4245,18.4245,18.4129,18.4129,45800.0
2005-11-22 11:45:00,31.53,31.53,31.52,31.52,41600.0,18.4129,18.4129,18.407,18.407,41600.0
2005-11-22 11:50:00,31.52,31.54,31.52,31.54,79600.0,18.407,18.4187,18.407,18.4187,79600.0
2005-11-22 11:55:00,31.54,31.54,31.53,31.53,15200.0,18.4187,18.4187,18.4129,18.4129,15200.0
2005-11-22 12:00:00,31.53,31.56,31.53,31.56,68400.0,18.4129,18.4304,18.4129,18.4304,68400.0
2005-11-22 12:05:00,31.55,31.56,31.55,31.56,29600.0,18.4245,18.4304,18.4245,18.4304,29600.0
2005-11-22 12:10:00,31.56,31.56,31.55,31.56,41000.0,18.4304,18.4304,18.4245,18.4304,41000.0
2005-11-22 12:15:00,31.56,31.56,31.55,31.55,102800.0,18.4304,18.4304,18.4245,18.4245,102800.0
2005-11-22 12:20:00,31.55,31.56,31.55,31.55,22000.0,18.4245,18.4304,18.4245,18.4245,22000.0
2005-11-22 12:25:00,31.55,31.56,31.55,31.56,32800.0,18.4245,18.4304,18.4245,18.4304,32800.0
2005-11-22 12:30:00,31.56,31.56,31.55,31.55,22600.0,18.4304,18.4304,18.4245,18.4245,22600.0
2005-11-22 12:35:00,31.55,31.56,31.55,31.55,32000.0,18.4245,18.4304,18.4245,18.4245,32000.0
2005-11-22 12:40:00,31.56,31.56,31.54,31.54,57800.0,18.4304,18.4304,18.4187,18.4187,57800.0
2005-11-22 12:45:00,31.54,31.55,31.54,31.55,43800.0,18.4187,18.4245,18.4187,18.4245,43800.0
2005-11-22 12:50:00,31.55,31.56,31.55,31.56,38800.0,18.4245,18.4304,18.4245,18.4304,38800.0
2005-11-22 12:55:00,31.55,31.56,31.55,31.56,40200.0,18.4245,18.4304,18.4245,18.4304,40200.0
2005-11-22 13:00:00,31.55,31.57,31.55,31.57,65800.0,18.4245,18.4362,18.4245,18.4362,65800.0
2005-11-22 13:05:00,31.57,31.58,31.55,31.55,68400.0,18.4362,18.4421,18.4245,18.4245,68400.0
2005-11-22 13:10:00,31.55,31.56,31.54,31.55,100000.0,18.4245,18.4304,18.4187,18.4245,100000.0
2005-11-22 13:15:00,31.55,31.56,31.54,31.54,68400.0,18.4245,18.4304,18.4187,18.4187,68400.0
2005-11-22 13:20:00,31.54,31.55,31.54,31.54,44800.0,18.4187,18.4245,18.4187,18.4187,44800.0
2005-11-22 13:25:00,31.54,31.55,31.54,31.55,110600.0,18.4187,18.4245,18.4187,18.4245,110600.0
2005-11-22 13:30:00,31.56,31.56,31.53,31.53,38200.0,18.4304,18.4304,18.4129,18.4129,38200.0
2005-11-22 13:35:00,31.53,31.54,31.52,31.53,75000.0,18.4129,18.4187,18.407,18.4129,75000.0
2005-11-22 13:40:00,31.54,31.54,31.53,31.54,81800.0,18.4187,18.4187,18.4129,18.4187,81800.0
2005-11-22 13:45:00,31.54,31.55,31.53,31.55,31800.0,18.4187,18.4245,18.4129,18.4245,31800.0
2005-11-22 13:50:00,31.55,31.55,31.53,31.54,49000.0,18.4245,18.4245,18.4129,18.4187,49000.0
2005-11-22 13:55:00,31.54,31.55,31.53,31.54,37400.0,18.4187,18.4245,18.4129,18.4187,37400.0
2005-11-22 14:00:00,31.54,31.61,31.54,31.58,170000.0,18.4187,18.4596,18.4187,18.4421,170000.0
2005-11-22 14:05:00,31.58,31.66,31.58,31.65,177800.0,18.4421,18.4888,18.4421,18.4829,177800.0
2005-11-22 14:10:00,31.65,31.68,31.65,31.68,142400.0,18.4829,18.5005,18.4829,18.5005,142400.0
2005-11-22 14:15:00,31.68,31.7,31.66,31.7,210600.0,18.5005,18.5121,18.4888,18.5121,210600.0
2005-11-22 14:20:00,31.7,31.72,31.55,31.71,113000.0,18.5121,18.5238,18.4245,18.518,113000.0
2005-11-22 14:25:00,31.71,31.73,31.7,31.72,71800.0,18.518,18.5297,18.5121,18.5238,71800.0
2005-11-22 14:30:00,31.73,31.73,31.67,31.67,150200.0,18.5297,18.5297,18.4946,18.4946,150200.0
2005-11-22 14:35:00,31.66,31.71,31.63,31.7,82800.0,18.4888,18.518,18.4713,18.5121,82800.0
2005-11-22 14:40:00,31.7,31.75,31.7,31.73,154400.0,18.5121,18.5413,18.5121,18.5297,154400.0
2005-11-22 14:45:00,31.73,31.78,31.71,31.78,138200.0,18.5297,18.5589,18.518,18.5589,138200.0
2005-11-22 14:50:00,31.79,31.81,31.75,31.81,135000.0,18.5647,18.5764,18.5413,18.5764,135000.0
2005-11-22 14:55:00,31.81,31.83,31.79,31.82,130200.0,18.5764,18.5881,18.5647,18.5822,130200.0
2005-11-22 15:00:00,31.82,31.86,31.75,31.85,338800.0,18.5822,18.6056,18.5413,18.5997,338800.0
2005-11-22 15:05:00,31.85,31.89,31.85,31.88,185400.0,18.5997,18.6231,18.5997,18.6173,185400.0
2005-11-22 15:10:00,31.88,31.92,31.88,31.92,151600.0,18.6173,18.6406,18.6173,18.6406,151600.0
2005-11-22 15:15:00,31.92,31.93,31.9,31.91,259000.0,18.6406,18.6465,18.6289,18.6348,259000.0
2005-11-22 15:20:00,31.91,31.93,31.9,31.91,461600.0,18.6348,18.6465,18.6289,18.6348,461600.0
2005-11-22 15:25:00,31.91,31.91,31.88,31.88,207000.0,18.6348,18.6348,18.6173,18.6173,207000.0
2005-11-22 15:30:00,31.88,31.89,31.86,31.87,245600.0,18.6173,18.6231,18.6056,18.6114,245600.0
2005-11-22 15:35:00,31.88,31.88,31.86,31.86,253800.0,18.6173,18.6173,18.6056,18.6056,253800.0
2005-11-22 15:40:00,31.86,31.86,31.85,31.86,348000.0,18.6056,18.6056,18.5997,18.6056,348000.0
2005-11-22 15:45:00,31.88,31.93,31.87,31.92,371000.0,18.6173,18.6465,18.6114,18.6406,371000.0
2005-11-22 15:50:00,31.92,31.95,31.92,31.95,587000.0,18.6406,18.6581,18.6406,18.6581,587000.0
2005-11-22 15:55:00,31.95,31.95,31.93,31.93,160000.0,18.6581,18.6581,18.6465,18.6465,160000.0
2005-11-23 09:30:00,31.83,31.88,31.78,31.79,315000.0,18.5881,18.6173,18.5589,18.5647,315000.0
2005-11-23 09:35:00,31.78,31.82,31.78,31.79,111600.0,18.5589,18.5822,18.5589,18.5647,111600.0
2005-11-23 09:40:00,31.79,31.88,31.79,31.86,202400.0,18.5647,18.6173,18.5647,18.6056,202400.0
2005-11-23 09:45:00,31.86,31.92,31.86,31.92,202600.0,18.6056,18.6406,18.6056,18.6406,202600.0
2005-11-23 09:50:00,31.92,31.95,31.91,31.95,159000.0,18.6406,18.6581,18.6348,18.6581,159000.0
2005-11-23 09:55:00,31.95,31.95,31.91,31.95,179200.0,18.6581,18.6581,18.6348,18.6581,179200.0
2005-11-23 10:00:00,31.95,31.95,31.94,31.95,138400.0,18.6581,18.6581,18.6523,18.6581,138400.0
2005-11-23 10:05:00,31.93,31.95,31.92,31.93,124800.0,18.6465,18.6581,18.6406,18.6465,124800.0
2005-11-23 10:10:00,31.93,31.97,31.93,31.97,131000.0,18.6465,18.6698,18.6465,18.6698,131000.0
2005-11-23 10:15:00,31.97,31.98,31.95,31.96,72600.0,18.6698,18.6757,18.6581,18.664,72600.0
2005-11-23 10:20:00,31.95,31.97,31.93,31.96,114400.0,18.6581,18.6698,18.6465,18.664,114400.0
2005-11-23 10:25:00,31.96,31.97,31.95,31.95,69800.0,18.664,18.6698,18.6581,18.6581,69800.0
2005-11-23 10:30:00,31.96,31.98,31.95,31.97,135000.0,18.664,18.6757,18.6581,18.6698,135000.0
2005-11-23 10:35:00,31.97,32.0,31.96,31.99,207600.0,18.6698,18.6873,18.664,18.6815,207600.0
2005-11-23 10:40:00,31.99,32.0,31.99,32.0,84800.0,18.6815,18.6873,18.6815,18.6873,84800.0
2005-11-23 10:45:00,31.99,32.0,31.99,32.0,36600.0,18.6815,18.6873,18.6815,18.6873,36600.0
2005-11-23 10:50:00,31.99,32.0,31.97,31.99,174600.0,18.6815,18.6873,18.6698,18.6815,174600.0
2005-11-23 10:55:00,31.99,32.0,31.96,31.97,79200.0,18.6815,18.6873,18.664,18.6698,79200.0
2005-11-23 11:00:00,31.97,31.98,31.95,31.97,105400.0,18.6698,18.6757,18.6581,18.6698,105400.0
2005-11-23 11:05:00,31.97,31.99,31.96,31.96,30800.0,18.6698,18.6815,18.664,18.664,30800.0
2005-11-23 11:10:00,31.98,31.98,31.95,31.98,49000.0,18.6757,18.6757,18.6581,18.6757,49000.0
2005-11-23 11:15:00,31.98,31.99,31.97,31.99,52600.0,18.6757,18.6815,18.6698,18.6815,52600.0
2005-11-23 11:20:00,31.99,31.99,31.97,31.99,86400.0,18.6815,18.6815,18.6698,18.6815,86400.0
2005-11-23 11:25:00,31.99,32.0,31.98,31.99,90600.0,18.6815,18.6873,18.6757,18.6815,90600.0
2005-11-23 11:30:00,31.99,32.0,31.99,32.0,99200.0,18.6815,18.6873,18.6815,18.6873,99200.0
2005-11-23 11:35:00,32.0,32.0,31.98,31.98,70800.0,18.6873,18.6873,18.6757,18.6757,70800.0
2005-11-23 11:40:00,31.98,31.99,31.97,31.99,38400.0,18.6757,18.6815,18.6698,18.6815,38400.0
2005-11-23 11:45:00,31.99,32.0,31.99,32.0,44200.0,18.6815,18.6873,18.6815,18.6873,44200.0
2005-11-23 11:50:00,32.0,32.01,31.99,32.0,226200.0,18.6873,18.6932,18.6815,18.6873,226200.0
2005-11-23 11:55:00,32.0,32.01,32.0,32.01,91000.0,18.6873,18.6932,18.6873,18.6932,91000.0
2005-11-23 12:00:00,32.0,32.01,32.0,32.01,64600.0,18.6873,18.6932,18.6873,18.6932,64600.0
2005-11-23 12:05:00,32.01,32.05,32.0,32.04,116600.0,18.6932,18.7165,18.6873,18.7107,116600.0
2005-11-23 12:10:00,32.04,32.05,32.02,32.02,128800.0,18.7107,18.7165,18.699,18.699,128800.0
2005-11-23 12:15:00,32.02,32.07,32.02,32.06,53200.0,18.699,18.7282,18.699,18.7224,53200.0
2005-11-23 12:20:00,32.07,32.08,32.06,32.06,76000.0,18.7282,18.7341,18.7224,18.7224,76000.0
2005-11-23 12:25:00,32.06,32.07,32.04,32.07,40600.0,18.7224,18.7282,18.7107,18.7282,40600.0
2005-11-23 12:30:00,32.07,32.22,32.07,32.18,243400.0,18.7282,18.8158,18.7282,18.7925,243400.0
2005-11-23 12:35:00,32.18,32.19,32.16,32.16,101600.0,18.7925,18.7983,18.7808,18.7808,101600.0
2005-11-23 12:40:00,32.16,32.17,32.15,32.16,124400.0,18.7808,18.7866,18.7749,18.7808,124400.0
2005-11-23 12:45:00,32.16,32.19,32.16,32.18,95200.0,18.7808,18.7983,18.7808,18.7925,95200.0
2005-11-23 12:50:00,32.18,32.22,32.18,32.19,140200.0,18.7925,18.8158,18.7925,18.7983,140200.0
2005-11-23 12:55:00,32.18,32.19,32.17,32.17,56600.0,18.7925,18.7983,18.7866,18.7866,56600.0
2005-11-23 13:00:00,32.17,32.18,32.17,32.18,69800.0,18.7866,18.7925,18.7866,18.7925,69800.0
2005-11-23 13:05:00,32.18,32.19,32.17,32.19,90000.0,18.7925,18.7983,18.7866,18.7983,90000.0
2005-11-23 13:10:00,32.18,32.19,32.18,32.18,41400.0,18.7925,18.7983,18.7925,18.7925,41400.0
2005-11-23 13:15:00,32.18,32.19,32.17,32.18,27800.0,18.7925,18.7983,18.7866,18.7925,27800.0
2005-11-23 13:20:00,32.18,32.19,32.18,32.19,39200.0,18.7925,18.7983,18.7925,18.7983,39200.0
2005-11-23 13:25:00,32.19,32.21,32.19,32.2,22600.0,18.7983,18.81,18.7983,18.8041,22600.0
2005-11-23 13:30:00,32.2,32.21,32.2,32.21,29200.0,18.8041,18.81,18.8041,18.81,29200.0
2005-11-23 13:35:00,32.21,32.23,32.21,32.23,78800.0,18.81,18.8217,18.81,18.8217,78800.0
2005-11-23 13:40:00,32.22,32.24,32.22,32.24,84800.0,18.8158,18.8275,18.8158,18.8275,84800.0
2005-11-23 13:45:00,32.24,32.26,32.24,32.25,100600.0,18.8275,18.8392,18.8275,18.8333,100600.0
2005-11-23 13:50:00,32.25,32.31,32.25,32.3,136600.0,18.8333,18.8684,18.8333,18.8625,136600.0
2005-11-23 13:55:00,32.3,32.32,32.3,32.3,90400.0,18.8625,18.8742,18.8625,18.8625,90400.0
2005-11-23 14:00:00,32.3,32.34,32.3,32.34,262600.0,18.8625,18.8859,18.8625,18.8859,262600.0
2005-11-23 14:05:00,32.34,32.34,32.3,32.3,83000.0,18.8859,18.8859,18.8625,18.8625,83000.0
2005-11-23 14:10:00,32.3,32.3,32.29,32.3,50000.0,18.8625,18.8625,18.8567,18.8625,50000.0
2005-11-23 14:15:00,32.3,32.31,32.29,32.3,192200.0,18.8625,18.8684,18.8567,18.8625,192200.0
2005-11-23 14:20:00,32.3,32.35,32.29,32.35,142400.0,18.8625,18.8917,18.8567,18.8917,142400.0
2005-11-23 14:25:00,32.35,32.35,32.34,32.34,69800.0,18.8917,18.8917,18.8859,18.8859,69800.0
2005-11-23 14:30:00,32.35,32.35,32.31,32.31,179000.0,18.8917,18.8917,18.8684,18.8684,179000.0
2005-11-23 14:35:00,32.31,32.31,32.28,32.29,77200.0,18.8684,18.8684,18.8509,18.8567,77200.0
2005-11-23 14:40:00,32.29,32.29,32.28,32.28,101200.0,18.8567,18.8567,18.8509,18.8509,101200.0
2005-11-23 14:45:00,32.29,32.29,32.27,32.28,46000.0,18.8567,18.8567,18.845,18.8509,46000.0
2005-11-23 14:50:00,32.29,32.29,32.27,32.29,192600.0,18.8567,18.8567,18.845,18.8567,192600.0
2005-11-23 14:55:00,32.29,32.29,32.28,32.28,102200.0,18.8567,18.8567,18.8509,18.8509,102200.0
2005-11-23 15:00:00,32.27,32.29,32.27,32.29,235200.0,18.845,18.8567,18.845,18.8567,235200.0
2005-11-23 15:05:00,32.29,32.31,32.29,32.31,178600.0,18.8567,18.8684,18.8567,18.8684,178600.0
2005-11-23 15:10:00,32.33,32.33,32.25,32.27,293800.0,18.8801,18.8801,18.8333,18.845,293800.0
2005-11-23 15:15:00,32.26,32.27,32.22,32.22,100600.0,18.8392,18.845,18.8158,18.8158,100600.0
2005-11-23 15:20:00,32.22,32.24,32.21,32.24,161800.0,18.8158,18.8275,18.81,18.8275,161800.0
2005-11-23 15:25:00,32.24,32.24,32.2,32.2,49000.0,18.8275,18.8275,18.8041,18.8041,49000.0
2005-11-23 15:30:00,32.2,32.2,32.19,32.19,129200.0,18.8041,18.8041,18.7983,18.7983,129200.0
2005-11-23 15:35:00,32.19,32.2,32.17,32.18,108000.0,18.7983,18.8041,18.7866,18.7925,108000.0
2005-11-23 15:40:00,32.18,32.19,32.17,32.19,116600.0,18.7925,18.7983,18.7866,18.7983,116600.0
2005-11-23 15:45:00,32.19,32.19,32.17,32.17,107000.0,18.7983,18.7983,18.7866,18.7866,107000.0
2005-11-23 15:50:00,32.17,32.17,32.15,32.16,139000.0,18.7866,18.7866,18.7749,18.7808,139000.0
2005-11-23 15:55:00,32.15,32.16,32.13,32.13,331400.0,18.7749,18.7808,18.7633,18.7633,331400.0
2005-11-25 09:30:00,32.13,32.13,32.08,32.08,238600.0,18.7633,18.7633,18.7341,18.7341,238600.0
2005-11-25 09:35:00,32.09,32.16,32.09,32.13,55200.0,18.7399,18.7808,18.7399,18.7633,55200.0
2005-11-25 09:40:00,32.13,32.14,32.1,32.12,40800.0,18.7633,18.7691,18.7457,18.7574,40800.0
2005-11-25 09:45:00,32.1,32.13,32.05,32.07,65200.0,18.7457,18.7633,18.7165,18.7282,65200.0
2005-11-25 09:50:00,32.07,32.1,32.06,32.09,78200.0,18.7282,18.7457,18.7224,18.7399,78200.0
2005-11-25 09:55:00,32.09,32.1,32.09,32.1,28200.0,18.7399,18.7457,18.7399,18.7457,28200.0
2005-11-25 10:00:00,32.1,32.1,32.08,32.09,23600.0,18.7457,18.7457,18.7341,18.7399,23600.0
2005-11-25 10:05:00,32.09,32.09,32.04,32.07,65800.0,18.7399,18.7399,18.7107,18.7282,65800.0
2005-11-25 10:10:00,32.08,32.09,32.07,32.09,36400.0,18.7341,18.7399,18.7282,18.7399,36400.0
2005-11-25 10:15:00,32.09,32.12,32.06,32.07,78000.0,18.7399,18.7574,18.7224,18.7282,78000.0
2005-11-25 10:20:00,32.08,32.1,32.07,32.07,35800.0,18.7341,18.7457,18.7282,18.7282,35800.0
2005-11-25 10:25:00,32.07,32.07,32.05,32.06,44800.0,18.7282,18.7282,18.7165,18.7224,44800.0
2005-11-25 10:30:00,32.05,32.09,32.05,32.05,43000.0,18.7165,18.7399,18.7165,18.7165,43000.0
2005-11-25 10:35:00,32.05,32.08,32.04,32.08,37800.0,18.7165,18.7341,18.7107,18.7341,37800.0
2005-11-25 10:40:00,32.08,32.12,32.07,32.12,212400.0,18.7341,18.7574,18.7282,18.7574,212400.0
2005-11-25 10:45:00,32.11,32.13,32.1,32.12,31800.0,18.7516,18.7633,18.7457,18.7574,31800.0
2005-11-25 10:50:00,32.12,32.16,32.1,32.12,50000.0,18.7574,18.7808,18.7457,18.7574,50000.0
2005-11-25 10:55:00,32.12,32.13,32.09,32.1,28000.0,18.7574,18.7633,18.7399,18.7457,28000.0
2005-11-25 11:00:00,32.1,32.12,32.1,32.12,9600.0,18.7457,18.7574,18.7457,18.7574,9600.0
2005-11-25 11:05:00,32.1,32.12,32.08,32.08,45400.0,18.7457,18.7574,18.7341,18.7341,45400.0
2005-11-25 11:10:00,32.09,32.09,32.05,32.07,23200.0,18.7399,18.7399,18.7165,18.7282,23200.0
2005-11-25 11:15:00,32.07,32.07,32.07,32.07,21400.0,18.7282,18.7282,18.7282,18.7282,21400.0
2005-11-25 11:20:00,32.07,32.07,32.05,32.07,30000.0,18.7282,18.7282,18.7165,18.7282,30000.0
2005-11-25 11:25:00,32.07,32.08,32.06,32.06,16600.0,18.7282,18.7341,18.7224,18.7224,16600.0
2005-11-25 11:30:00,32.05,32.05,32.02,32.02,54400.0,18.7165,18.7165,18.699,18.699,54400.0
2005-11-25 11:35:00,32.02,32.06,32.01,32.06,29600.0,18.699,18.7224,18.6932,18.7224,29600.0
2005-11-25 11:40:00,32.05,32.06,32.05,32.06,21000.0,18.7165,18.7224,18.7165,18.7224,21000.0
2005-11-25 11:45:00,32.06,32.13,32.06,32.12,42800.0,18.7224,18.7633,18.7224,18.7574,42800.0
2005-11-25 11:50:00,32.12,32.15,32.12,32.13,58800.0,18.7574,18.7749,18.7574,18.7633,58800.0
2005-11-25 11:55:00,32.13,32.14,32.13,32.14,60600.0,18.7633,18.7691,18.7633,18.7691,60600.0
2005-11-25 12:00:00,32.14,32.14,32.13,32.13,20200.0,18.7691,18.7691,18.7633,18.7633,20200.0
2005-11-25 12:05:00,32.13,32.13,32.08,32.09,53800.0,18.7633,18.7633,18.7341,18.7399,53800.0
2005-11-25 12:10:00,32.09,32.09,32.06,32.08,26200.0,18.7399,18.7399,18.7224,18.7341,26200.0
2005-11-25 12:15:00,32.07,32.09,32.07,32.09,23600.0,18.7282,18.7399,18.7282,18.7399,23600.0
2005-11-25 12:20:00,32.07,32.09,32.07,32.09,25800.0,18.7282,18.7399,18.7282,18.7399,25800.0
2005-11-25 12:25:00,32.09,32.1,32.08,32.08,35600.0,18.7399,18.7457,18.7341,18.7341,35600.0
2005-11-25 12:30:00,32.08,32.09,32.07,32.09,27600.0,18.7341,18.7399,18.7282,18.7399,27600.0
2005-11-25 12:35:00,32.09,32.13,32.08,32.13,27600.0,18.7399,18.7633,18.7341,18.7633,27600.0
2005-11-25 12:40:00,32.13,32.13,32.12,32.13,24400.0,18.7633,18.7633,18.7574,18.7633,24400.0
2005-11-25 12:45:00,32.13,32.15,32.12,32.14,59000.0,18.7633,18.7749,18.7574,18.7691,59000.0
2005-11-25 12:50:00,32.14,32.16,32.13,32.15,94600.0,18.7691,18.7808,18.7633,18.7749,94600.0
2005-11-25 12:55:00,32.16,32.16,32.15,32.16,70600.0,18.7808,18.7808,18.7749,18.7808,70600.0
2005-11-25 13:00:00,32.17,32.17,32.17,32.17,157200.0,18.7866,18.7866,18.7866,18.7866,157200.0
2005-11-25 13:05:00,32.17,32.17,32.17,32.17,4600.0,18.7866,18.7866,18.7866,18.7866,4600.0
2005-11-25 13:10:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 13:15:00,32.15,32.15,32.15,32.15,3800.0,18.7749,18.7749,18.7749,18.7749,3800.0
2005-11-25 13:20:00,32.15,32.15,32.15,32.15,0.0,18.7749,18.7749,18.7749,18.7749,0.0
2005-11-25 13:25:00,32.15,32.15,32.15,32.15,0.0,18.7749,18.7749,18.7749,18.7749,0.0
2005-11-25 13:30:00,32.17,32.17,32.17,32.17,1000.0,18.7866,18.7866,18.7866,18.7866,1000.0
2005-11-25 13:35:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 13:40:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 13:45:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 13:50:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 13:55:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:00:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:05:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:10:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:15:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:20:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:25:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:30:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:35:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:40:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:45:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:50:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:55:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:00:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:05:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:10:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:15:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:20:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:25:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:30:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:35:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:40:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:45:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:50:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:55:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-28 09:30:00,32.17,32.17,32.13,32.13,303600.0,18.7866,18.7866,18.7633,18.7633,303600.0
2005-11-28 09:35:00,32.13,32.25,32.12,32.25,124400.0,18.7633,18.8333,18.7574,18.8333,124400.0
2005-11-28 09:40:00,32.25,32.27,32.18,32.27,101600.0,18.8333,18.845,18.7925,18.845,101600.0
2005-11-28 09:45:00,32.27,32.27,32.13,32.15,131000.0,18.845,18.845,18.7633,18.7749,131000.0
2005-11-28 09:50:00,32.16,32.23,32.15,32.22,69600.0,18.7808,18.8217,18.7749,18.8158,69600.0
2005-11-28 09:55:00,32.22,32.23,32.11,32.12,90600.0,18.8158,18.8217,18.7516,18.7574,90600.0
2005-11-28 10:00:00,32.11,32.15,32.1,32.15,87800.0,18.7516,18.7749,18.7457,18.7749,87800.0
2005-11-28 10:05:00,32.15,32.17,32.13,32.16,62200.0,18.7749,18.7866,18.7633,18.7808,62200.0
2005-11-28 10:10:00,32.16,32.18,32.14,32.16,33000.0,18.7808,18.7925,18.7691,18.7808,33000.0
2005-11-28 10:15:00,32.16,32.16,32.09,32.1,83000.0,18.7808,18.7808,18.7399,18.7457,83000.0
2005-11-28 10:20:00,32.1,32.15,32.08,32.13,130800.0,18.7457,18.7749,18.7341,18.7633,130800.0
2005-11-28 10:25:00,32.13,32.17,32.13,32.15,54800.0,18.7633,18.7866,18.7633,18.7749,54800.0
2005-11-28 10:30:00,32.15,32.18,32.13,32.13,70800.0,18.7749,18.7925,18.7633,18.7633,70800.0
2005-11-28 10:35:00,32.14,32.17,32.13,32.17,66200.0,18.7691,18.7866,18.7633,18.7866,66200.0
2005-11-28 10:40:00,32.17,32.2,32.17,32.2,51000.0,18.7866,18.8041,18.7866,18.8041,51000.0
2005-11-28 10:45:00,32.2,32.24,32.2,32.24,104200.0,18.8041,18.8275,18.8041,18.8275,104200.0
2005-11-28 10:50:00,32.24,32.25,32.23,32.24,60800.0,18.8275,18.8333,18.8217,18.8275,60800.0
2005-11-28 10:55:00,32.24,32.24,32.2,32.2,31400.0,18.8275,18.8275,18.8041,18.8041,31400.0
2005-11-28 11:00:00,32.2,32.23,32.2,32.23,71800.0,18.8041,18.8217,18.8041,18.8217,71800.0
2005-11-28 11:05:00,32.23,32.24,32.2,32.21,57200.0,18.8217,18.8275,18.8041,18.81,57200.0
2005-11-28 11:10:00,32.2,32.21,32.16,32.2,62000.0,18.8041,18.81,18.7808,18.8041,62000.0
2005-11-28 11:15:00,32.2,32.24,32.19,32.21,49000.0,18.8041,18.8275,18.7983,18.81,49000.0
2005-11-28 11:20:00,32.21,32.22,32.19,32.21,35400.0,18.81,18.8158,18.7983,18.81,35400.0
2005-11-28 11:25:00,32.21,32.23,32.2,32.22,34400.0,18.81,18.8217,18.8041,18.8158,34400.0
2005-11-28 11:30:00,32.22,32.22,32.19,32.19,71200.0,18.8158,18.8158,18.7983,18.7983,71200.0
2005-11-28 11:35:00,32.19,32.2,32.16,32.17,77400.0,18.7983,18.8041,18.7808,18.7866,77400.0
2005-11-28 11:40:00,32.16,32.17,32.13,32.16,75200.0,18.7808,18.7866,18.7633,18.7808,75200.0
2005-11-28 11:45:00,32.16,32.16,32.15,32.16,85400.0,18.7808,18.7808,18.7749,18.7808,85400.0
2005-11-28 11:50:00,32.16,32.17,32.15,32.15,81800.0,18.7808,18.7866,18.7749,18.7749,81800.0
2005-11-28 11:55:00,32.15,32.16,32.1,32.1,72200.0,18.7749,18.7808,18.7457,18.7457,72200.0
2005-11-28 12:00:00,32.12,32.13,32.12,32.13,48800.0,18.7574,18.7633,18.7574,18.7633,48800.0
2005-11-28 12:05:00,32.13,32.16,32.13,32.15,56000.0,18.7633,18.7808,18.7633,18.7749,56000.0
2005-11-28 12:10:00,32.15,32.18,32.15,32.18,77200.0,18.7749,18.7925,18.7749,18.7925,77200.0
2005-11-28 12:15:00,32.17,32.18,32.16,32.16,27800.0,18.7866,18.7925,18.7808,18.7808,27800.0
2005-11-28 12:20:00,32.16,32.17,32.15,32.16,56000.0,18.7808,18.7866,18.7749,18.7808,56000.0
2005-11-28 12:25:00,32.16,32.18,32.14,32.17,40400.0,18.7808,18.7925,18.7691,18.7866,40400.0
2005-11-28 12:30:00,32.17,32.17,32.15,32.16,28400.0,18.7866,18.7866,18.7749,18.7808,28400.0
2005-11-28 12:35:00,32.16,32.16,32.14,32.15,25400.0,18.7808,18.7808,18.7691,18.7749,25400.0
2005-11-28 12:40:00,32.14,32.16,32.14,32.15,48800.0,18.7691,18.7808,18.7691,18.7749,48800.0
2005-11-28 12:45:00,32.15,32.16,32.1,32.1,44800.0,18.7749,18.7808,18.7457,18.7457,44800.0
2005-11-28 12:50:00,32.1,32.1,32.09,32.09,105800.0,18.7457,18.7457,18.7399,18.7399,105800.0
2005-11-28 12:55:00,32.09,32.11,32.08,32.09,74600.0,18.7399,18.7516,18.7341,18.7399,74600.0
2005-11-28 13:00:00,32.09,32.09,32.06,32.09,70600.0,18.7399,18.7399,18.7224,18.7399,70600.0
2005-11-28 13:05:00,32.09,32.11,32.08,32.08,73800.0,18.7399,18.7516,18.7341,18.7341,73800.0
2005-11-28 13:10:00,32.08,32.08,32.06,32.07,61000.0,18.7341,18.7341,18.7224,18.7282,61000.0
2005-11-28 13:15:00,32.07,32.07,32.06,32.06,66200.0,18.7282,18.7282,18.7224,18.7224,66200.0
2005-11-28 13:20:00,32.06,32.07,32.05,32.05,130800.0,18.7224,18.7282,18.7165,18.7165,130800.0
2005-11-28 13:25:00,32.06,32.06,32.04,32.06,90600.0,18.7224,18.7224,18.7107,18.7224,90600.0
2005-11-28 13:30:00,32.06,32.1,32.06,32.09,145400.0,18.7224,18.7457,18.7224,18.7399,145400.0
2005-11-28 13:35:00,32.09,32.09,32.06,32.06,100200.0,18.7399,18.7399,18.7224,18.7224,100200.0
2005-11-28 13:40:00,32.06,32.09,32.06,32.08,109800.0,18.7224,18.7399,18.7224,18.7341,109800.0
2005-11-28 13:45:00,32.08,32.08,32.07,32.07,84200.0,18.7341,18.7341,18.7282,18.7282,84200.0
2005-11-28 13:50:00,32.07,32.07,32.06,32.07,35200.0,18.7282,18.7282,18.7224,18.7282,35200.0
2005-11-28 13:55:00,32.07,32.09,32.07,32.09,85600.0,18.7282,18.7399,18.7282,18.7399,85600.0
2005-11-28 14:00:00,32.09,32.09,32.07,32.08,82400.0,18.7399,18.7399,18.7282,18.7341,82400.0
2005-11-28 14:05:00,32.08,32.08,32.06,32.06,168600.0,18.7341,18.7341,18.7224,18.7224,168600.0
2005-11-28 14:10:00,32.06,32.06,32.01,32.02,137200.0,18.7224,18.7224,18.6932,18.699,137200.0
2005-11-28 14:15:00,32.02,32.02,32.0,32.01,154800.0,18.699,18.699,18.6873,18.6932,154800.0
2005-11-28 14:20:00,32.01,32.04,32.0,32.02,50200.0,18.6932,18.7107,18.6873,18.699,50200.0
2005-11-28 14:25:00,32.02,32.05,32.01,32.04,70600.0,18.699,18.7165,18.6932,18.7107,70600.0
2005-11-28 14:30:00,32.04,32.06,32.03,32.04,26000.0,18.7107,18.7224,18.7049,18.7107,26000.0
2005-11-28 14:35:00,32.03,32.03,32.02,32.03,51400.0,18.7049,18.7049,18.699,18.7049,51400.0
2005-11-28 14:40:00,32.03,32.03,32.01,32.02,57800.0,18.7049,18.7049,18.6932,18.699,57800.0
2005-11-28 14:45:00,32.01,32.02,32.0,32.01,52200.0,18.6932,18.699,18.6873,18.6932,52200.0
2005-11-28 14:50:00,32.02,32.02,32.01,32.02,51800.0,18.699,18.699,18.6932,18.699,51800.0
2005-11-28 14:55:00,32.02,32.02,32.01,32.01,108600.0,18.699,18.699,18.6932,18.6932,108600.0
2005-11-28 15:00:00,32.01,32.02,32.0,32.0,88400.0,18.6932,18.699,18.6873,18.6873,88400.0
2005-11-28 15:05:00,32.01,32.02,31.99,32.0,100000.0,18.6932,18.699,18.6815,18.6873,100000.0
2005-11-28 15:10:00,32.0,32.0,31.98,31.99,104600.0,18.6873,18.6873,18.6757,18.6815,104600.0
2005-11-28 15:15:00,31.99,31.99,31.97,31.97,73800.0,18.6815,18.6815,18.6698,18.6698,73800.0
2005-11-28 15:20:00,31.96,31.97,31.93,31.94,150400.0,18.664,18.6698,18.6465,18.6523,150400.0
2005-11-28 15:25:00,31.95,31.95,31.93,31.93,102800.0,18.6581,18.6581,18.6465,18.6465,102800.0
2005-11-28 15:30:00,31.93,31.96,31.93,31.95,88000.0,18.6465,18.664,18.6465,18.6581,88000.0
2005-11-28 15:35:00,31.96,31.96,31.93,31.93,153200.0,18.664,18.664,18.6465,18.6465,153200.0
2005-11-28 15:40:00,31.92,31.93,31.9,31.91,188200.0,18.6406,18.6465,18.6289,18.6348,188200.0
2005-11-28 15:45:00,31.91,31.92,31.9,31.91,117400.0,18.6348,18.6406,18.6289,18.6348,117400.0
2005-11-28 15:50:00,31.91,31.93,31.9,31.9,318200.0,18.6348,18.6465,18.6289,18.6289,318200.0
2005-11-28 15:55:00,31.9,31.92,31.89,31.92,321000.0,18.6289,18.6406,18.6231,18.6406,321000.0
2005-11-29 09:30:00,31.85,31.85,31.85,31.85,0.0,18.5997,18.5997,18.5997,18.5997,0.0
2005-11-29 09:35:00,32.08,32.09,32.05,32.07,360000.0,18.7341,18.7399,18.7165,18.7282,360000.0
2005-11-29 09:40:00,32.08,32.12,32.07,32.11,145000.0,18.7341,18.7574,18.7282,18.7516,145000.0
2005-11-29 09:45:00,32.1,32.12,32.04,32.07,132800.0,18.7457,18.7574,18.7107,18.7282,132800.0
2005-11-29 09:50:00,32.08,32.1,32.05,32.09,119800.0,18.7341,18.7457,18.7165,18.7399,119800.0
2005-11-29 09:55:00,32.1,32.13,32.08,32.11,266400.0,18.7457,18.7633,18.7341,18.7516,266400.0
2005-11-29 10:00:00,32.12,32.15,32.1,32.12,138600.0,18.7574,18.7749,18.7457,18.7574,138600.0
2005-11-29 10:05:00,32.13,32.13,32.08,32.09,54600.0,18.7633,18.7633,18.7341,18.7399,54600.0
2005-11-29 10:10:00,32.09,32.09,32.06,32.07,84800.0,18.7399,18.7399,18.7224,18.7282,84800.0
2005-11-29 10:15:00,32.07,32.08,32.05,32.08,99400.0,18.7282,18.7341,18.7165,18.7341,99400.0
2005-11-29 10:20:00,32.08,32.08,31.97,31.97,72400.0,18.7341,18.7341,18.6698,18.6698,72400.0
2005-11-29 10:25:00,31.97,32.0,31.95,32.0,149800.0,18.6698,18.6873,18.6581,18.6873,149800.0
2005-11-29 10:30:00,32.0,32.01,31.96,31.96,110200.0,18.6873,18.6932,18.664,18.664,110200.0
2005-11-29 10:35:00,31.96,32.0,31.95,32.0,134000.0,18.664,18.6873,18.6581,18.6873,134000.0
2005-11-29 10:40:00,32.0,32.02,31.98,31.99,189800.0,18.6873,18.699,18.6757,18.6815,189800.0
2005-11-29 10:45:00,31.98,32.0,31.96,31.98,87600.0,18.6757,18.6873,18.664,18.6757,87600.0
2005-11-29 10:50:00,31.96,31.99,31.93,31.99,84400.0,18.664,18.6815,18.6465,18.6815,84400.0
2005-11-29 10:55:00,31.99,32.0,31.99,31.99,79400.0,18.6815,18.6873,18.6815,18.6815,79400.0
2005-11-29 11:00:00,31.99,32.0,31.97,31.99,102400.0,18.6815,18.6873,18.6698,18.6815,102400.0
2005-11-29 11:05:00,32.0,32.0,31.98,31.98,63000.0,18.6873,18.6873,18.6757,18.6757,63000.0
2005-11-29 11:10:00,31.98,32.0,31.98,32.0,71800.0,18.6757,18.6873,18.6757,18.6873,71800.0
2005-11-29 11:15:00,32.0,32.0,31.95,31.99,132800.0,18.6873,18.6873,18.6581,18.6815,132800.0
2005-11-29 11:20:00,31.99,32.02,31.98,32.02,148000.0,18.6815,18.699,18.6757,18.699,148000.0
2005-11-29 11:25:00,32.02,32.06,32.02,32.04,114400.0,18.699,18.7224,18.699,18.7107,114400.0
2005-11-29 11:30:00,32.05,32.06,32.04,32.04,65600.0,18.7165,18.7224,18.7107,18.7107,65600.0
2005-11-29 11:35:00,32.04,32.05,32.04,32.05,87600.0,18.7107,18.7165,18.7107,18.7165,87600.0
2005-11-29 11:40:00,32.05,32.05,32.03,32.03,60000.0,18.7165,18.7165,18.7049,18.7049,60000.0
2005-11-29 11:45:00,32.04,32.06,32.03,32.05,33800.0,18.7107,18.7224,18.7049,18.7165,33800.0
2005-11-29 11:50:00,32.05,32.05,32.03,32.04,81400.0,18.7165,18.7165,18.7049,18.7107,81400.0
2005-11-29 11:55:00,32.04,32.06,32.04,32.05,46800.0,18.7107,18.7224,18.7107,18.7165,46800.0
2005-11-29 12:00:00,32.05,32.05,32.04,32.05,76000.0,18.7165,18.7165,18.7107,18.7165,76000.0
2005-11-29 12:05:00,32.05,32.05,32.04,32.05,52200.0,18.7165,18.7165,18.7107,18.7165,52200.0
2005-11-29 12:10:00,32.05,32.05,32.04,32.05,39400.0,18.7165,18.7165,18.7107,18.7165,39400.0
2005-11-29 12:15:00,32.04,32.05,32.04,32.04,45000.0,18.7107,18.7165,18.7107,18.7107,45000.0
2005-11-29 12:20:00,32.04,32.05,32.03,32.04,37800.0,18.7107,18.7165,18.7049,18.7107,37800.0
2005-11-29 12:25:00,32.03,32.05,32.02,32.04,94400.0,18.7049,18.7165,18.699,18.7107,94400.0
2005-11-29 12:30:00,32.04,32.04,32.01,32.01,48400.0,18.7107,18.7107,18.6932,18.6932,48400.0
2005-11-29 12:35:00,32.01,32.04,32.01,32.02,69200.0,18.6932,18.7107,18.6932,18.699,69200.0
2005-11-29 12:40:00,32.02,32.04,32.0,32.04,67400.0,18.699,18.7107,18.6873,18.7107,67400.0
2005-11-29 12:45:00,32.04,32.05,32.02,32.04,35800.0,18.7107,18.7165,18.699,18.7107,35800.0
2005-11-29 12:50:00,32.03,32.04,32.01,32.01,25800.0,18.7049,18.7107,18.6932,18.6932,25800.0
2005-11-29 12:55:00,32.0,32.02,32.0,32.01,54800.0,18.6873,18.699,18.6873,18.6932,54800.0
2005-11-29 13:00:00,32.01,32.01,31.97,31.98,167800.0,18.6932,18.6932,18.6698,18.6757,167800.0
2005-11-29 13:05:00,31.98,31.99,31.97,31.98,93200.0,18.6757,18.6815,18.6698,18.6757,93200.0
2005-11-29 13:10:00,31.98,31.98,31.95,31.95,27400.0,18.6757,18.6757,18.6581,18.6581,27400.0
2005-11-29 13:15:00,31.95,31.97,31.94,31.94,54000.0,18.6581,18.6698,18.6523,18.6523,54000.0
2005-11-29 13:20:00,31.95,31.96,31.93,31.96,31800.0,18.6581,18.664,18.6465,18.664,31800.0
2005-11-29 13:25:00,31.96,31.96,31.95,31.96,20200.0,18.664,18.664,18.6581,18.664,20200.0
2005-11-29 13:30:00,31.95,31.97,31.93,31.94,55200.0,18.6581,18.6698,18.6465,18.6523,55200.0
2005-11-29 13:35:00,31.93,31.95,31.92,31.95,55000.0,18.6465,18.6581,18.6406,18.6581,55000.0
2005-11-29 13:40:00,31.94,31.95,31.93,31.93,75000.0,18.6523,18.6581,18.6465,18.6465,75000.0
2005-11-29 13:45:00,31.93,31.93,31.92,31.93,31000.0,18.6465,18.6465,18.6406,18.6465,31000.0
2005-11-29 13:50:00,31.93,31.95,31.91,31.93,69400.0,18.6465,18.6581,18.6348,18.6465,69400.0
2005-11-29 13:55:00,31.93,31.95,31.91,31.91,120400.0,18.6465,18.6581,18.6348,18.6348,120400.0
2005-11-29 14:00:00,31.92,31.95,31.92,31.95,86200.0,18.6406,18.6581,18.6406,18.6581,86200.0
2005-11-29 14:05:00,31.95,31.95,31.95,31.95,52400.0,18.6581,18.6581,18.6581,18.6581,52400.0
2005-11-29 14:10:00,31.95,31.96,31.93,31.94,47200.0,18.6581,18.664,18.6465,18.6523,47200.0
2005-11-29 14:15:00,31.93,31.95,31.92,31.95,39600.0,18.6465,18.6581,18.6406,18.6581,39600.0
2005-11-29 14:20:00,31.95,31.95,31.93,31.93,49000.0,18.6581,18.6581,18.6465,18.6465,49000.0
2005-11-29 14:25:00,31.93,31.94,31.91,31.91,35000.0,18.6465,18.6523,18.6348,18.6348,35000.0
2005-11-29 14:30:00,31.91,31.95,31.91,31.95,80600.0,18.6348,18.6581,18.6348,18.6581,80600.0
2005-11-29 14:35:00,31.95,31.95,31.92,31.92,76400.0,18.6581,18.6581,18.6406,18.6406,76400.0
2005-11-29 14:40:00,31.92,31.98,31.92,31.97,94200.0,18.6406,18.6757,18.6406,18.6698,94200.0
2005-11-29 14:45:00,31.97,32.02,31.96,32.02,116800.0,18.6698,18.699,18.664,18.699,116800.0
2005-11-29 14:50:00,32.02,32.03,31.99,32.02,90000.0,18.699,18.7049,18.6815,18.699,90000.0
2005-11-29 14:55:00,32.02,32.02,31.97,32.0,79000.0,18.699,18.699,18.6698,18.6873,79000.0
2005-11-29 15:00:00,31.99,32.0,31.99,32.0,34400.0,18.6815,18.6873,18.6815,18.6873,34400.0
2005-11-29 15:05:00,32.0,32.0,31.96,31.97,64000.0,18.6873,18.6873,18.664,18.6698,64000.0
2005-11-29 15:10:00,31.98,31.98,31.96,31.96,37200.0,18.6757,18.6757,18.664,18.664,37200.0
2005-11-29 15:15:00,31.95,31.98,31.95,31.96,72400.0,18.6581,18.6757,18.6581,18.664,72400.0
2005-11-29 15:20:00,31.96,31.98,31.95,31.96,59200.0,18.664,18.6757,18.6581,18.664,59200.0
2005-11-29 15:25:00,31.96,31.98,31.95,31.98,68200.0,18.664,18.6757,18.6581,18.6757,68200.0
2005-11-29 15:30:00,31.98,31.99,31.97,31.97,89000.0,18.6757,18.6815,18.6698,18.6698,89000.0
2005-11-29 15:35:00,31.97,31.98,31.95,31.97,66200.0,18.6698,18.6757,18.6581,18.6698,66200.0
2005-11-29 15:40:00,31.97,31.99,31.95,31.97,99000.0,18.6698,18.6815,18.6581,18.6698,99000.0
2005-11-29 15:45:00,31.98,31.98,31.97,31.98,99400.0,18.6757,18.6757,18.6698,18.6757,99400.0
2005-11-29 15:50:00,31.98,31.98,31.93,31.95,204000.0,18.6757,18.6757,18.6465,18.6581,204000.0
2005-11-29 15:55:00,31.95,31.95,31.92,31.92,242200.0,18.6581,18.6581,18.6406,18.6406,242200.0
2005-11-30 09:30:00,31.93,31.95,31.91,31.91,186000.0,18.6465,18.6581,18.6348,18.6348,186000.0
2005-11-30 09:35:00,31.92,31.92,31.85,31.88,88600.0,18.6406,18.6406,18.5997,18.6173,88600.0
2005-11-30 09:40:00,31.88,31.92,31.86,31.9,57400.0,18.6173,18.6406,18.6056,18.6289,57400.0
2005-11-30 09:45:00,31.9,31.93,31.83,31.86,113200.0,18.6289,18.6465,18.5881,18.6056,113200.0
2005-11-30 09:50:00,31.86,31.91,31.85,31.88,80600.0,18.6056,18.6348,18.5997,18.6173,80600.0
2005-11-30 09:55:00,31.88,31.9,31.82,31.83,84000.0,18.6173,18.6289,18.5822,18.5881,84000.0
2005-11-30 10:00:00,31.83,31.85,31.8,31.81,83800.0,18.5881,18.5997,18.5705,18.5764,83800.0
2005-11-30 10:05:00,31.81,31.81,31.76,31.78,69800.0,18.5764,18.5764,18.5472,18.5589,69800.0
2005-11-30 10:10:00,31.78,31.79,31.76,31.79,71400.0,18.5589,18.5647,18.5472,18.5647,71400.0
2005-11-30 10:15:00,31.8,31.8,31.76,31.78,37800.0,18.5705,18.5705,18.5472,18.5589,37800.0
2005-11-30 10:20:00,31.78,31.8,31.77,31.8,116000.0,18.5589,18.5705,18.553,18.5705,116000.0
2005-11-30 10:25:00,31.8,31.82,31.77,31.77,121000.0,18.5705,18.5822,18.553,18.553,121000.0
2005-11-30 10:30:00,31.77,31.79,31.75,31.77,115000.0,18.553,18.5647,18.5413,18.553,115000.0
2005-11-30 10:35:00,31.76,31.78,31.75,31.75,120000.0,18.5472,18.5589,18.5413,18.5413,120000.0
2005-11-30 10:40:00,31.76,31.77,31.75,31.76,60800.0,18.5472,18.553,18.5413,18.5472,60800.0
2005-11-30 10:45:00,31.75,31.77,31.74,31.74,87200.0,18.5413,18.553,18.5355,18.5355,87200.0
2005-11-30 10:50:00,31.74,31.75,31.68,31.69,151400.0,18.5355,18.5413,18.5005,18.5063,151400.0
2005-11-30 10:55:00,31.68,31.72,31.67,31.72,61200.0,18.5005,18.5238,18.4946,18.5238,61200.0
2005-11-30 11:00:00,31.71,31.72,31.71,31.72,33800.0,18.518,18.5238,18.518,18.5238,33800.0
2005-11-30 11:05:00,31.72,31.74,31.71,31.73,84400.0,18.5238,18.5355,18.518,18.5297,84400.0
2005-11-30 11:10:00,31.73,31.75,31.73,31.74,100000.0,18.5297,18.5413,18.5297,18.5355,100000.0
2005-11-30 11:15:00,31.74,31.75,31.7,31.71,58600.0,18.5355,18.5413,18.5121,18.518,58600.0
2005-11-30 11:20:00,31.7,31.71,31.69,31.71,66800.0,18.5121,18.518,18.5063,18.518,66800.0
2005-11-30 11:25:00,31.71,31.73,31.68,31.7,69600.0,18.518,18.5297,18.5005,18.5121,69600.0
2005-11-30 11:30:00,31.69,31.71,31.68,31.68,74400.0,18.5063,18.518,18.5005,18.5005,74400.0
2005-11-30 11:35:00,31.68,31.68,31.65,31.67,72800.0,18.5005,18.5005,18.4829,18.4946,72800.0
2005-11-30 11:40:00,31.67,31.67,31.57,31.58,137000.0,18.4946,18.4946,18.4362,18.4421,137000.0
2005-11-30 11:45:00,31.57,31.58,31.53,31.53,155800.0,18.4362,18.4421,18.4129,18.4129,155800.0
2005-11-30 11:50:00,31.53,31.53,31.41,31.5,304200.0,18.4129,18.4129,18.3428,18.3953,304200.0
2005-11-30 11:55:00,31.5,31.52,31.45,31.46,183800.0,18.3953,18.407,18.3661,18.372,183800.0
2005-11-30 12:00:00,31.45,31.45,31.38,31.4,307000.0,18.3661,18.3661,18.3253,18.337,307000.0
2005-11-30 12:05:00,31.41,31.42,31.4,31.4,59800.0,18.3428,18.3486,18.337,18.337,59800.0
2005-11-30 12:10:00,31.4,31.42,31.38,31.42,220600.0,18.337,18.3486,18.3253,18.3486,220600.0
2005-11-30 12:15:00,31.42,31.43,31.36,31.37,196800.0,18.3486,18.3545,18.3136,18.3194,196800.0
2005-11-30 12:20:00,31.37,31.4,31.36,31.4,126000.0,18.3194,18.337,18.3136,18.337,126000.0
2005-11-30 12:25:00,31.4,31.43,31.4,31.42,137400.0,18.337,18.3545,18.337,18.3486,137400.0
2005-11-30 12:30:00,31.42,31.44,31.4,31.44,111800.0,18.3486,18.3603,18.337,18.3603,111800.0
2005-11-30 12:35:00,31.43,31.45,31.41,31.45,88400.0,18.3545,18.3661,18.3428,18.3661,88400.0
2005-11-30 12:40:00,31.45,31.46,31.45,31.45,155200.0,18.3661,18.372,18.3661,18.3661,155200.0
2005-11-30 12:45:00,31.45,31.49,31.43,31.48,83000.0,18.3661,18.3895,18.3545,18.3837,83000.0
2005-11-30 12:50:00,31.49,31.49,31.46,31.48,69600.0,18.3895,18.3895,18.372,18.3837,69600.0
2005-11-30 12:55:00,31.49,31.51,31.49,31.5,122000.0,18.3895,18.4012,18.3895,18.3953,122000.0
2005-11-30 13:00:00,31.49,31.5,31.48,31.5,56800.0,18.3895,18.3953,18.3837,18.3953,56800.0
2005-11-30 13:05:00,31.5,31.52,31.49,31.5,76400.0,18.3953,18.407,18.3895,18.3953,76400.0
2005-11-30 13:10:00,31.49,31.5,31.49,31.5,57800.0,18.3895,18.3953,18.3895,18.3953,57800.0
2005-11-30 13:15:00,31.5,31.5,31.43,31.45,77000.0,18.3953,18.3953,18.3545,18.3661,77000.0
2005-11-30 13:20:00,31.45,31.45,31.44,31.45,25000.0,18.3661,18.3661,18.3603,18.3661,25000.0
2005-11-30 13:25:00,31.45,31.45,31.41,31.43,51800.0,18.3661,18.3661,18.3428,18.3545,51800.0
2005-11-30 13:30:00,31.43,31.43,31.4,31.42,54600.0,18.3545,18.3545,18.337,18.3486,54600.0
2005-11-30 13:35:00,31.42,31.43,31.4,31.43,92800.0,18.3486,18.3545,18.337,18.3545,92800.0
2005-11-30 13:40:00,31.43,31.43,31.42,31.42,78000.0,18.3545,18.3545,18.3486,18.3486,78000.0
2005-11-30 13:45:00,31.42,31.42,31.41,31.41,23600.0,18.3486,18.3486,18.3428,18.3428,23600.0
2005-11-30 13:50:00,31.4,31.41,31.39,31.39,86600.0,18.337,18.3428,18.3311,18.3311,86600.0
2005-11-30 13:55:00,31.4,31.4,31.36,31.38,66800.0,18.337,18.337,18.3136,18.3253,66800.0
2005-11-30 14:00:00,31.39,31.5,31.38,31.47,167400.0,18.3311,18.3953,18.3253,18.3778,167400.0
2005-11-30 14:05:00,31.47,31.49,31.41,31.47,79600.0,18.3778,18.3895,18.3428,18.3778,79600.0
2005-11-30 14:10:00,31.48,31.52,31.43,31.44,80800.0,18.3837,18.407,18.3545,18.3603,80800.0
2005-11-30 14:15:00,31.44,31.46,31.43,31.45,64000.0,18.3603,18.372,18.3545,18.3661,64000.0
2005-11-30 14:20:00,31.44,31.45,31.43,31.43,75200.0,18.3603,18.3661,18.3545,18.3545,75200.0
2005-11-30 14:25:00,31.44,31.45,31.42,31.42,80600.0,18.3603,18.3661,18.3486,18.3486,80600.0
2005-11-30 14:30:00,31.42,31.43,31.38,31.38,82600.0,18.3486,18.3545,18.3253,18.3253,82600.0
2005-11-30 14:35:00,31.39,31.42,31.38,31.41,107200.0,18.3311,18.3486,18.3253,18.3428,107200.0
2005-11-30 14:40:00,31.41,31.41,31.36,31.36,89400.0,18.3428,18.3428,18.3136,18.3136,89400.0
2005-11-30 14:45:00,31.36,31.38,31.35,31.36,117000.0,18.3136,18.3253,18.3078,18.3136,117000.0
2005-11-30 14:50:00,31.35,31.36,31.3,31.3,125800.0,18.3078,18.3136,18.2786,18.2786,125800.0
2005-11-30 14:55:00,31.31,31.35,31.3,31.34,114600.0,18.2844,18.3078,18.2786,18.3019,114600.0
2005-11-30 15:00:00,31.34,31.37,31.34,31.35,120800.0,18.3019,18.3194,18.3019,18.3078,120800.0
2005-11-30 15:05:00,31.35,31.36,31.33,31.34,83000.0,18.3078,18.3136,18.2961,18.3019,83000.0
2005-11-30 15:10:00,31.35,31.36,31.33,31.33,112800.0,18.3078,18.3136,18.2961,18.2961,112800.0
2005-11-30 15:15:00,31.32,31.34,31.31,31.32,119000.0,18.2902,18.3019,18.2844,18.2902,119000.0
2005-11-30 15:20:00,31.32,31.34,31.3,31.32,296000.0,18.2902,18.3019,18.2786,18.2902,296000.0
2005-11-30 15:25:00,31.32,31.36,31.31,31.36,145200.0,18.2902,18.3136,18.2844,18.3136,145200.0
2005-11-30 15:30:00,31.35,31.36,31.34,31.35,126000.0,18.3078,18.3136,18.3019,18.3078,126000.0
2005-11-30 15:35:00,31.35,31.36,31.33,31.36,164800.0,18.3078,18.3136,18.2961,18.3136,164800.0
2005-11-30 15:40:00,31.35,31.37,31.35,31.36,200800.0,18.3078,18.3194,18.3078,18.3136,200800.0
2005-11-30 15:45:00,31.36,31.4,31.36,31.4,194000.0,18.3136,18.337,18.3136,18.337,194000.0
2005-11-30 15:50:00,31.4,31.41,31.4,31.41,298200.0,18.337,18.3428,18.337,18.3428,298200.0
2005-11-30 15:55:00,31.41,31.44,31.41,31.43,519800.0,18.3428,18.3603,18.3428,18.3545,519800.0
2005-12-01 09:30:00,31.7,31.71,31.65,31.65,375800.0,18.5121,18.518,18.4829,18.4829,375800.0
2005-12-01 09:35:00,31.65,31.71,31.61,31.71,170200.0,18.4829,18.518,18.4596,18.518,170200.0
2005-12-01 09:40:00,31.68,31.71,31.67,31.71,126600.0,18.5005,18.518,18.4946,18.518,126600.0
2005-12-01 09:45:00,31.71,31.75,31.71,31.74,272600.0,18.518,18.5413,18.518,18.5355,272600.0
2005-12-01 09:50:00,31.73,31.75,31.68,31.68,112600.0,18.5297,18.5413,18.5005,18.5005,112600.0
2005-12-01 09:55:00,31.7,31.7,31.67,31.68,128400.0,18.5121,18.5121,18.4946,18.5005,128400.0
2005-12-01 10:00:00,31.68,31.72,31.68,31.68,111000.0,18.5005,18.5238,18.5005,18.5005,111000.0
2005-12-01 10:05:00,31.68,31.68,31.67,31.68,65800.0,18.5005,18.5005,18.4946,18.5005,65800.0
2005-12-01 10:10:00,31.68,31.68,31.67,31.68,88800.0,18.5005,18.5005,18.4946,18.5005,88800.0
2005-12-01 10:15:00,31.68,31.68,31.59,31.61,85600.0,18.5005,18.5005,18.4479,18.4596,85600.0
2005-12-01 10:20:00,31.61,31.61,31.55,31.58,72800.0,18.4596,18.4596,18.4245,18.4421,72800.0
2005-12-01 10:25:00,31.58,31.61,31.58,31.6,65200.0,18.4421,18.4596,18.4421,18.4537,65200.0
2005-12-01 10:30:00,31.6,31.62,31.6,31.61,110800.0,18.4537,18.4654,18.4537,18.4596,110800.0
2005-12-01 10:35:00,31.61,31.61,31.54,31.55,75800.0,18.4596,18.4596,18.4187,18.4245,75800.0
2005-12-01 10:40:00,31.55,31.55,31.52,31.53,65600.0,18.4245,18.4245,18.407,18.4129,65600.0
2005-12-01 10:45:00,31.54,31.63,31.54,31.63,162000.0,18.4187,18.4713,18.4187,18.4713,162000.0
2005-12-01 10:50:00,31.64,31.67,31.63,31.67,77800.0,18.4771,18.4946,18.4713,18.4946,77800.0
2005-12-01 10:55:00,31.67,31.72,31.66,31.72,82600.0,18.4946,18.5238,18.4888,18.5238,82600.0
2005-12-01 11:00:00,31.72,31.72,31.68,31.68,60000.0,18.5238,18.5238,18.5005,18.5005,60000.0
2005-12-01 11:05:00,31.68,31.68,31.66,31.66,34400.0,18.5005,18.5005,18.4888,18.4888,34400.0
2005-12-01 11:10:00,31.65,31.66,31.64,31.64,57200.0,18.4829,18.4888,18.4771,18.4771,57200.0
2005-12-01 11:15:00,31.64,31.65,31.63,31.65,50600.0,18.4771,18.4829,18.4713,18.4829,50600.0
2005-12-01 11:20:00,31.64,31.65,31.61,31.62,46800.0,18.4771,18.4829,18.4596,18.4654,46800.0
2005-12-01 11:25:00,31.62,31.62,31.57,31.59,86800.0,18.4654,18.4654,18.4362,18.4479,86800.0
2005-12-01 11:30:00,31.58,31.59,31.58,31.59,157000.0,18.4421,18.4479,18.4421,18.4479,157000.0
2005-12-01 11:35:00,31.59,31.61,31.57,31.59,159400.0,18.4479,18.4596,18.4362,18.4479,159400.0
2005-12-01 11:40:00,31.59,31.61,31.59,31.61,88400.0,18.4479,18.4596,18.4479,18.4596,88400.0
2005-12-01 11:45:00,31.61,31.63,31.6,31.63,143000.0,18.4596,18.4713,18.4537,18.4713,143000.0
2005-12-01 11:50:00,31.63,31.64,31.61,31.61,61600.0,18.4713,18.4771,18.4596,18.4596,61600.0
2005-12-01 11:55:00,31.61,31.61,31.6,31.61,41400.0,18.4596,18.4596,18.4537,18.4596,41400.0
2005-12-01 12:00:00,31.61,31.61,31.58,31.59,60200.0,18.4596,18.4596,18.4421,18.4479,60200.0
2005-12-01 12:05:00,31.59,31.61,31.59,31.59,30400.0,18.4479,18.4596,18.4479,18.4479,30400.0
2005-12-01 12:10:00,31.6,31.6,31.59,31.6,19800.0,18.4537,18.4537,18.4479,18.4537,19800.0
2005-12-01 12:15:00,31.6,31.6,31.59,31.59,52800.0,18.4537,18.4537,18.4479,18.4479,52800.0
2005-12-01 12:20:00,31.59,31.59,31.58,31.59,37200.0,18.4479,18.4479,18.4421,18.4479,37200.0
2005-12-01 12:25:00,31.59,31.59,31.57,31.57,35600.0,18.4479,18.4479,18.4362,18.4362,35600.0
2005-12-01 12:30:00,31.57,31.57,31.56,31.56,45200.0,18.4362,18.4362,18.4304,18.4304,45200.0
2005-12-01 12:35:00,31.56,31.59,31.56,31.59,86800.0,18.4304,18.4479,18.4304,18.4479,86800.0
2005-12-01 12:40:00,31.59,31.6,31.59,31.6,50000.0,18.4479,18.4537,18.4479,18.4537,50000.0
2005-12-01 12:45:00,31.6,31.6,31.59,31.6,52200.0,18.4537,18.4537,18.4479,18.4537,52200.0
2005-12-01 12:50:00,31.59,31.61,31.58,31.58,71400.0,18.4479,18.4596,18.4421,18.4421,71400.0
2005-12-01 12:55:00,31.58,31.6,31.58,31.6,57200.0,18.4421,18.4537,18.4421,18.4537,57200.0
2005-12-01 13:00:00,31.59,31.61,31.57,31.57,49600.0,18.4479,18.4596,18.4362,18.4362,49600.0
2005-12-01 13:05:00,31.57,31.61,31.57,31.6,36800.0,18.4362,18.4596,18.4362,18.4537,36800.0
2005-12-01 13:10:00,31.6,31.63,31.6,31.61,59400.0,18.4537,18.4713,18.4537,18.4596,59400.0
2005-12-01 13:15:00,31.61,31.63,31.61,31.63,65000.0,18.4596,18.4713,18.4596,18.4713,65000.0
2005-12-01 13:20:00,31.63,31.63,31.61,31.61,48400.0,18.4713,18.4713,18.4596,18.4596,48400.0
2005-12-01 13:25:00,31.61,31.67,31.61,31.65,115000.0,18.4596,18.4946,18.4596,18.4829,115000.0
2005-12-01 13:30:00,31.65,31.66,31.64,31.65,76400.0,18.4829,18.4888,18.4771,18.4829,76400.0
2005-12-01 13:35:00,31.65,31.66,31.63,31.64,40600.0,18.4829,18.4888,18.4713,18.4771,40600.0
2005-12-01 13:40:00,31.64,31.65,31.61,31.61,26800.0,18.4771,18.4829,18.4596,18.4596,26800.0
2005-12-01 13:45:00,31.61,31.61,31.6,31.6,28400.0,18.4596,18.4596,18.4537,18.4537,28400.0
2005-12-01 13:50:00,31.6,31.63,31.6,31.6,69600.0,18.4537,18.4713,18.4537,18.4537,69600.0
2005-12-01 13:55:00,31.6,31.6,31.59,31.6,44200.0,18.4537,18.4537,18.4479,18.4537,44200.0
2005-12-01 14:00:00,31.59,31.6,31.57,31.57,33600.0,18.4479,18.4537,18.4362,18.4362,33600.0
2005-12-01 14:05:00,31.57,31.57,31.56,31.56,33000.0,18.4362,18.4362,18.4304,18.4304,33000.0
2005-12-01 14:10:00,31.57,31.58,31.54,31.56,67800.0,18.4362,18.4421,18.4187,18.4304,67800.0
2005-12-01 14:15:00,31.56,31.56,31.54,31.54,74000.0,18.4304,18.4304,18.4187,18.4187,74000.0
2005-12-01 14:20:00,31.54,31.55,31.5,31.51,42600.0,18.4187,18.4245,18.3953,18.4012,42600.0
2005-12-01 14:25:00,31.51,31.52,31.5,31.5,88400.0,18.4012,18.407,18.3953,18.3953,88400.0
2005-12-01 14:30:00,31.5,31.52,31.49,31.49,102000.0,18.3953,18.407,18.3895,18.3895,102000.0
2005-12-01 14:35:00,31.5,31.5,31.49,31.49,49000.0,18.3953,18.3953,18.3895,18.3895,49000.0
2005-12-01 14:40:00,31.49,31.52,31.48,31.52,140800.0,18.3895,18.407,18.3837,18.407,140800.0
2005-12-01 14:45:00,31.52,31.53,31.5,31.5,123400.0,18.407,18.4129,18.3953,18.3953,123400.0
2005-12-01 14:50:00,31.5,31.51,31.5,31.5,128400.0,18.3953,18.4012,18.3953,18.3953,128400.0
2005-12-01 14:55:00,31.5,31.5,31.47,31.47,48400.0,18.3953,18.3953,18.3778,18.3778,48400.0
2005-12-01 15:00:00,31.47,31.5,31.47,31.5,105800.0,18.3778,18.3953,18.3778,18.3953,105800.0
2005-12-01 15:05:00,31.5,31.5,31.48,31.48,106800.0,18.3953,18.3953,18.3837,18.3837,106800.0
2005-12-01 15:10:00,31.48,31.48,31.43,31.44,91800.0,18.3837,18.3837,18.3545,18.3603,91800.0
2005-12-01 15:15:00,31.44,31.46,31.43,31.44,75200.0,18.3603,18.372,18.3545,18.3603,75200.0
2005-12-01 15:20:00,31.43,31.45,31.42,31.45,92400.0,18.3545,18.3661,18.3486,18.3661,92400.0
2005-12-01 15:25:00,31.45,31.46,31.45,31.46,75200.0,18.3661,18.372,18.3661,18.372,75200.0
2005-12-01 15:30:00,31.45,31.49,31.45,31.48,75600.0,18.3661,18.3895,18.3661,18.3837,75600.0
2005-12-01 15:35:00,31.49,31.51,31.49,31.49,126800.0,18.3895,18.4012,18.3895,18.3895,126800.0
2005-12-01 15:40:00,31.5,31.5,31.48,31.5,139800.0,18.3953,18.3953,18.3837,18.3953,139800.0
2005-12-01 15:45:00,31.5,31.5,31.47,31.47,121400.0,18.3953,18.3953,18.3778,18.3778,121400.0
2005-12-01 15:50:00,31.47,31.48,31.46,31.48,210600.0,18.3778,18.3837,18.372,18.3837,210600.0
2005-12-01 15:55:00,31.48,31.49,31.47,31.48,218800.0,18.3837,18.3895,18.3778,18.3837,218800.0
2005-12-02 09:30:00,31.5,31.5,31.36,31.37,273400.0,18.3953,18.3953,18.3136,18.3194,273400.0
2005-12-02 09:35:00,31.37,31.49,31.36,31.48,80000.0,18.3194,18.3895,18.3136,18.3837,80000.0
2005-12-02 09:40:00,31.48,31.48,31.39,31.39,110200.0,18.3837,18.3837,18.3311,18.3311,110200.0
2005-12-02 09:45:00,31.39,31.46,31.38,31.43,60200.0,18.3311,18.372,18.3253,18.3545,60200.0
2005-12-02 09:50:00,31.43,31.46,31.41,31.43,50400.0,18.3545,18.372,18.3428,18.3545,50400.0
2005-12-02 09:55:00,31.42,31.47,31.42,31.43,78800.0,18.3486,18.3778,18.3486,18.3545,78800.0
2005-12-02 10:00:00,31.43,31.54,31.43,31.51,149600.0,18.3545,18.4187,18.3545,18.4012,149600.0
2005-12-02 10:05:00,31.52,31.55,31.52,31.54,61200.0,18.407,18.4245,18.407,18.4187,61200.0
2005-12-02 10:10:00,31.54,31.54,31.5,31.51,40800.0,18.4187,18.4187,18.3953,18.4012,40800.0
2005-12-02 10:15:00,31.51,31.54,31.5,31.54,42200.0,18.4012,18.4187,18.3953,18.4187,42200.0
2005-12-02 10:20:00,31.54,31.54,31.49,31.52,65200.0,18.4187,18.4187,18.3895,18.407,65200.0
2005-12-02 10:25:00,31.52,31.54,31.5,31.51,46600.0,18.407,18.4187,18.3953,18.4012,46600.0
2005-12-02 10:30:00,31.52,31.53,31.5,31.52,27600.0,18.407,18.4129,18.3953,18.407,27600.0
2005-12-02 10:35:00,31.51,31.52,31.46,31.47,32000.0,18.4012,18.407,18.372,18.3778,32000.0
2005-12-02 10:40:00,31.46,31.46,31.44,31.45,59600.0,18.372,18.372,18.3603,18.3661,59600.0
2005-12-02 10:45:00,31.45,31.5,31.43,31.43,98600.0,18.3661,18.3953,18.3545,18.3545,98600.0
2005-12-02 10:50:00,31.43,31.45,31.42,31.44,60800.0,18.3545,18.3661,18.3486,18.3603,60800.0
2005-12-02 10:55:00,31.44,31.44,31.39,31.42,38000.0,18.3603,18.3603,18.3311,18.3486,38000.0
2005-12-02 11:00:00,31.42,31.42,31.36,31.4,91400.0,18.3486,18.3486,18.3136,18.337,91400.0
2005-12-02 11:05:00,31.41,31.41,31.39,31.4,17200.0,18.3428,18.3428,18.3311,18.337,17200.0
2005-12-02 11:10:00,31.4,31.41,31.38,31.41,59800.0,18.337,18.3428,18.3253,18.3428,59800.0
2005-12-02 11:15:00,31.4,31.42,31.37,31.38,83600.0,18.337,18.3486,18.3194,18.3253,83600.0
2005-12-02 11:20:00,31.38,31.4,31.38,31.39,69600.0,18.3253,18.337,18.3253,18.3311,69600.0
2005-12-02 11:25:00,31.39,31.41,31.39,31.4,115200.0,18.3311,18.3428,18.3311,18.337,115200.0
2005-12-02 11:30:00,31.4,31.42,31.4,31.42,60800.0,18.337,18.3486,18.337,18.3486,60800.0
2005-12-02 11:35:00,31.41,31.43,31.41,31.43,52000.0,18.3428,18.3545,18.3428,18.3545,52000.0
2005-12-02 11:40:00,31.43,31.47,31.42,31.45,54000.0,18.3545,18.3778,18.3486,18.3661,54000.0
2005-12-02 11:45:00,31.45,31.47,31.43,31.45,60200.0,18.3661,18.3778,18.3545,18.3661,60200.0
2005-12-02 11:50:00,31.46,31.46,31.44,31.45,65000.0,18.372,18.372,18.3603,18.3661,65000.0
2005-12-02 11:55:00,31.45,31.45,31.41,31.42,47400.0,18.3661,18.3661,18.3428,18.3486,47400.0
2005-12-02 12:00:00,31.42,31.45,31.42,31.44,46800.0,18.3486,18.3661,18.3486,18.3603,46800.0
2005-12-02 12:05:00,31.44,31.45,31.43,31.43,17800.0,18.3603,18.3661,18.3545,18.3545,17800.0
2005-12-02 12:10:00,31.42,31.43,31.38,31.4,75800.0,18.3486,18.3545,18.3253,18.337,75800.0
2005-12-02 12:15:00,31.39,31.4,31.36,31.39,29800.0,18.3311,18.337,18.3136,18.3311,29800.0
2005-12-02 12:20:00,31.38,31.41,31.38,31.4,27800.0,18.3253,18.3428,18.3253,18.337,27800.0
2005-12-02 12:25:00,31.41,31.42,31.39,31.42,30800.0,18.3428,18.3486,18.3311,18.3486,30800.0
2005-12-02 12:30:00,31.41,31.43,31.39,31.39,32600.0,18.3428,18.3545,18.3311,18.3311,32600.0
2005-12-02 12:35:00,31.39,31.41,31.39,31.4,41000.0,18.3311,18.3428,18.3311,18.337,41000.0
2005-12-02 12:40:00,31.41,31.42,31.39,31.4,116000.0,18.3428,18.3486,18.3311,18.337,116000.0
2005-12-02 12:45:00,31.39,31.39,31.39,31.39,14400.0,18.3311,18.3311,18.3311,18.3311,14400.0
2005-12-02 12:50:00,31.39,31.4,31.35,31.35,71800.0,18.3311,18.337,18.3078,18.3078,71800.0
2005-12-02 12:55:00,31.36,31.37,31.36,31.36,41600.0,18.3136,18.3194,18.3136,18.3136,41600.0
2005-12-02 13:00:00,31.36,31.36,31.34,31.35,46000.0,18.3136,18.3136,18.3019,18.3078,46000.0
2005-12-02 13:05:00,31.35,31.36,31.35,31.35,32000.0,18.3078,18.3136,18.3078,18.3078,32000.0
2005-12-02 13:10:00,31.36,31.36,31.34,31.35,55600.0,18.3136,18.3136,18.3019,18.3078,55600.0
2005-12-02 13:15:00,31.35,31.36,31.34,31.36,27000.0,18.3078,18.3136,18.3019,18.3136,27000.0
2005-12-02 13:20:00,31.36,31.36,31.35,31.35,27400.0,18.3136,18.3136,18.3078,18.3078,27400.0
2005-12-02 13:25:00,31.35,31.36,31.35,31.36,52000.0,18.3078,18.3136,18.3078,18.3136,52000.0
2005-12-02 13:30:00,31.36,31.36,31.34,31.35,36800.0,18.3136,18.3136,18.3019,18.3078,36800.0
2005-12-02 13:35:00,31.34,31.36,31.34,31.36,45000.0,18.3019,18.3136,18.3019,18.3136,45000.0
2005-12-02 13:40:00,31.36,31.38,31.36,31.38,27000.0,18.3136,18.3253,18.3136,18.3253,27000.0
2005-12-02 13:45:00,31.38,31.39,31.37,31.37,12800.0,18.3253,18.3311,18.3194,18.3194,12800.0
2005-12-02 13:50:00,31.36,31.37,31.36,31.36,17200.0,18.3136,18.3194,18.3136,18.3136,17200.0
2005-12-02 13:55:00,31.36,31.36,31.32,31.33,81000.0,18.3136,18.3136,18.2902,18.2961,81000.0
2005-12-02 14:00:00,31.34,31.35,31.33,31.34,28400.0,18.3019,18.3078,18.2961,18.3019,28400.0
2005-12-02 14:05:00,31.34,31.35,31.34,31.34,14800.0,18.3019,18.3078,18.3019,18.3019,14800.0
2005-12-02 14:10:00,31.33,31.33,31.3,31.31,48200.0,18.2961,18.2961,18.2786,18.2844,48200.0
2005-12-02 14:15:00,31.31,31.33,31.31,31.32,21400.0,18.2844,18.2961,18.2844,18.2902,21400.0
2005-12-02 14:20:00,31.32,31.35,31.32,31.34,54600.0,18.2902,18.3078,18.2902,18.3019,54600.0
2005-12-02 14:25:00,31.34,31.36,31.33,31.36,51000.0,18.3019,18.3136,18.2961,18.3136,51000.0
2005-12-02 14:30:00,31.36,31.38,31.36,31.38,59400.0,18.3136,18.3253,18.3136,18.3253,59400.0
2005-12-02 14:35:00,31.38,31.38,31.35,31.35,77000.0,18.3253,18.3253,18.3078,18.3078,77000.0
2005-12-02 14:40:00,31.36,31.36,31.32,31.34,58200.0,18.3136,18.3136,18.2902,18.3019,58200.0
2005-12-02 14:45:00,31.34,31.36,31.34,31.35,60800.0,18.3019,18.3136,18.3019,18.3078,60800.0
2005-12-02 14:50:00,31.35,31.36,31.33,31.35,49000.0,18.3078,18.3136,18.2961,18.3078,49000.0
2005-12-02 14:55:00,31.35,31.36,31.35,31.36,37600.0,18.3078,18.3136,18.3078,18.3136,37600.0
2005-12-02 15:00:00,31.37,31.38,31.36,31.36,83000.0,18.3194,18.3253,18.3136,18.3136,83000.0
2005-12-02 15:05:00,31.36,31.38,31.36,31.37,46800.0,18.3136,18.3253,18.3136,18.3194,46800.0
2005-12-02 15:10:00,31.37,31.38,31.36,31.38,65000.0,18.3194,18.3253,18.3136,18.3253,65000.0
2005-12-02 15:15:00,31.38,31.4,31.36,31.38,63000.0,18.3253,18.337,18.3136,18.3253,63000.0
2005-12-02 15:20:00,31.38,31.43,31.37,31.43,129400.0,18.3253,18.3545,18.3194,18.3545,129400.0
2005-12-02 15:25:00,31.43,31.43,31.42,31.43,63400.0,18.3545,18.3545,18.3486,18.3545,63400.0
2005-12-02 15:30:00,31.43,31.43,31.43,31.43,43600.0,18.3545,18.3545,18.3545,18.3545,43600.0
2005-12-02 15:35:00,31.43,31.44,31.43,31.43,88400.0,18.3545,18.3603,18.3545,18.3545,88400.0
2005-12-02 15:40:00,31.44,31.44,31.42,31.42,132600.0,18.3603,18.3603,18.3486,18.3486,132600.0
2005-12-02 15:45:00,31.42,31.43,31.4,31.41,85600.0,18.3486,18.3545,18.337,18.3428,85600.0
2005-12-02 15:50:00,31.41,31.43,31.39,31.39,116600.0,18.3428,18.3545,18.3311,18.3311,116600.0
2005-12-02 15:55:00,31.39,31.42,31.39,31.41,175800.0,18.3311,18.3486,18.3311,18.3428,175800.0
2005-12-05 09:30:00,31.4,31.41,31.38,31.4,263400.0,18.337,18.3428,18.3253,18.337,263400.0
2005-12-05 09:35:00,31.4,31.43,31.36,31.4,145800.0,18.337,18.3545,18.3136,18.337,145800.0
2005-12-05 09:40:00,31.39,31.39,31.3,31.32,68000.0,18.3311,18.3311,18.2786,18.2902,68000.0
2005-12-05 09:45:00,31.32,31.33,31.28,31.29,77600.0,18.2902,18.2961,18.2669,18.2727,77600.0
2005-12-05 09:50:00,31.28,31.28,31.26,31.27,82400.0,18.2669,18.2669,18.2552,18.261,82400.0
2005-12-05 09:55:00,31.28,31.32,31.27,31.29,60200.0,18.2669,18.2902,18.261,18.2727,60200.0
2005-12-05 10:00:00,31.3,31.3,31.25,31.26,97800.0,18.2786,18.2786,18.2494,18.2552,97800.0
2005-12-05 10:05:00,31.26,31.26,31.22,31.25,66200.0,18.2552,18.2552,18.2318,18.2494,66200.0
2005-12-05 10:10:00,31.24,31.24,31.2,31.24,136000.0,18.2435,18.2435,18.2202,18.2435,136000.0
2005-12-05 10:15:00,31.25,31.25,31.23,31.23,111800.0,18.2494,18.2494,18.2377,18.2377,111800.0
2005-12-05 10:20:00,31.23,31.26,31.22,31.25,79200.0,18.2377,18.2552,18.2318,18.2494,79200.0
2005-12-05 10:25:00,31.25,31.27,31.25,31.25,93400.0,18.2494,18.261,18.2494,18.2494,93400.0
2005-12-05 10:30:00,31.27,31.3,31.25,31.3,110800.0,18.261,18.2786,18.2494,18.2786,110800.0
2005-12-05 10:35:00,31.29,31.31,31.29,31.31,63800.0,18.2727,18.2844,18.2727,18.2844,63800.0
2005-12-05 10:40:00,31.31,31.31,31.27,31.27,64200.0,18.2844,18.2844,18.261,18.261,64200.0
2005-12-05 10:45:00,31.27,31.28,31.26,31.27,76600.0,18.261,18.2669,18.2552,18.261,76600.0
2005-12-05 10:50:00,31.27,31.29,31.25,31.25,66200.0,18.261,18.2727,18.2494,18.2494,66200.0
2005-12-05 10:55:00,31.25,31.26,31.24,31.25,44000.0,18.2494,18.2552,18.2435,18.2494,44000.0
2005-12-05 11:00:00,31.25,31.3,31.25,31.3,44800.0,18.2494,18.2786,18.2494,18.2786,44800.0
2005-12-05 11:05:00,31.3,31.32,31.29,31.29,62000.0,18.2786,18.2902,18.2727,18.2727,62000.0
2005-12-05 11:10:00,31.29,31.29,31.27,31.27,53800.0,18.2727,18.2727,18.261,18.261,53800.0
2005-12-05 11:15:00,31.28,31.31,31.25,31.31,52200.0,18.2669,18.2844,18.2494,18.2844,52200.0
2005-12-05 11:20:00,31.31,31.39,31.31,31.38,98600.0,18.2844,18.3311,18.2844,18.3253,98600.0
2005-12-05 11:25:00,31.38,31.38,31.36,31.38,37400.0,18.3253,18.3253,18.3136,18.3253,37400.0
2005-12-05 11:30:00,31.38,31.38,31.36,31.37,37400.0,18.3253,18.3253,18.3136,18.3194,37400.0
2005-12-05 11:35:00,31.37,31.37,31.36,31.36,32600.0,18.3194,18.3194,18.3136,18.3136,32600.0
2005-12-05 11:40:00,31.38,31.38,31.36,31.36,28800.0,18.3253,18.3253,18.3136,18.3136,28800.0
2005-12-05 11:45:00,31.37,31.38,31.36,31.36,40600.0,18.3194,18.3253,18.3136,18.3136,40600.0
2005-12-05 11:50:00,31.37,31.38,31.36,31.37,38000.0,18.3194,18.3253,18.3136,18.3194,38000.0
2005-12-05 11:55:00,31.37,31.38,31.36,31.36,49800.0,18.3194,18.3253,18.3136,18.3136,49800.0
2005-12-05 12:00:00,31.36,31.38,31.36,31.37,41200.0,18.3136,18.3253,18.3136,18.3194,41200.0
2005-12-05 12:05:00,31.36,31.37,31.36,31.36,16200.0,18.3136,18.3194,18.3136,18.3136,16200.0
2005-12-05 12:10:00,31.36,31.37,31.35,31.37,28800.0,18.3136,18.3194,18.3078,18.3194,28800.0
2005-12-05 12:15:00,31.37,31.4,31.36,31.4,19600.0,18.3194,18.337,18.3136,18.337,19600.0
2005-12-05 12:20:00,31.39,31.4,31.38,31.38,13600.0,18.3311,18.337,18.3253,18.3253,13600.0
2005-12-05 12:25:00,31.39,31.4,31.38,31.39,23200.0,18.3311,18.337,18.3253,18.3311,23200.0
2005-12-05 12:30:00,31.4,31.4,31.39,31.4,25600.0,18.337,18.337,18.3311,18.337,25600.0
2005-12-05 12:35:00,31.4,31.47,31.39,31.47,81000.0,18.337,18.3778,18.3311,18.3778,81000.0
2005-12-05 12:40:00,31.47,31.5,31.47,31.5,96800.0,18.3778,18.3953,18.3778,18.3953,96800.0
2005-12-05 12:45:00,31.5,31.51,31.5,31.5,58600.0,18.3953,18.4012,18.3953,18.3953,58600.0
2005-12-05 12:50:00,31.5,31.51,31.5,31.5,73400.0,18.3953,18.4012,18.3953,18.3953,73400.0
2005-12-05 12:55:00,31.5,31.5,31.47,31.47,56200.0,18.3953,18.3953,18.3778,18.3778,56200.0
2005-12-05 13:00:00,31.47,31.47,31.43,31.46,77400.0,18.3778,18.3778,18.3545,18.372,77400.0
2005-12-05 13:05:00,31.46,31.47,31.45,31.45,62200.0,18.372,18.3778,18.3661,18.3661,62200.0
2005-12-05 13:10:00,31.45,31.46,31.45,31.45,20600.0,18.3661,18.372,18.3661,18.3661,20600.0
2005-12-05 13:15:00,31.46,31.46,31.45,31.46,26400.0,18.372,18.372,18.3661,18.372,26400.0
2005-12-05 13:20:00,31.46,31.46,31.45,31.46,26800.0,18.372,18.372,18.3661,18.372,26800.0
2005-12-05 13:25:00,31.46,31.48,31.45,31.47,24600.0,18.372,18.3837,18.3661,18.3778,24600.0
2005-12-05 13:30:00,31.48,31.48,31.41,31.42,57800.0,18.3837,18.3837,18.3428,18.3486,57800.0
2005-12-05 13:35:00,31.42,31.43,31.41,31.43,20800.0,18.3486,18.3545,18.3428,18.3545,20800.0
2005-12-05 13:40:00,31.43,31.45,31.42,31.45,15200.0,18.3545,18.3661,18.3486,18.3661,15200.0
2005-12-05 13:45:00,31.44,31.47,31.44,31.45,22800.0,18.3603,18.3778,18.3603,18.3661,22800.0
2005-12-05 13:50:00,31.45,31.47,31.45,31.45,48800.0,18.3661,18.3778,18.3661,18.3661,48800.0
2005-12-05 13:55:00,31.46,31.46,31.45,31.46,24800.0,18.372,18.372,18.3661,18.372,24800.0
2005-12-05 14:00:00,31.46,31.47,31.46,31.47,43600.0,18.372,18.3778,18.372,18.3778,43600.0
2005-12-05 14:05:00,31.47,31.47,31.45,31.46,84600.0,18.3778,18.3778,18.3661,18.372,84600.0
2005-12-05 14:10:00,31.46,31.48,31.45,31.47,56200.0,18.372,18.3837,18.3661,18.3778,56200.0
2005-12-05 14:15:00,31.46,31.47,31.45,31.47,38000.0,18.372,18.3778,18.3661,18.3778,38000.0
2005-12-05 14:20:00,31.47,31.48,31.46,31.46,44200.0,18.3778,18.3837,18.372,18.372,44200.0
2005-12-05 14:25:00,31.47,31.47,31.46,31.47,68800.0,18.3778,18.3778,18.372,18.3778,68800.0
2005-12-05 14:30:00,31.47,31.47,31.46,31.46,34600.0,18.3778,18.3778,18.372,18.372,34600.0
2005-12-05 14:35:00,31.46,31.52,31.46,31.51,69600.0,18.372,18.407,18.372,18.4012,69600.0
2005-12-05 14:40:00,31.52,31.55,31.52,31.53,56200.0,18.407,18.4245,18.407,18.4129,56200.0
2005-12-05 14:45:00,31.54,31.55,31.53,31.55,89800.0,18.4187,18.4245,18.4129,18.4245,89800.0
2005-12-05 14:50:00,31.56,31.58,31.56,31.57,53400.0,18.4304,18.4421,18.4304,18.4362,53400.0
2005-12-05 14:55:00,31.57,31.57,31.53,31.56,77400.0,18.4362,18.4362,18.4129,18.4304,77400.0
2005-12-05 15:00:00,31.56,31.57,31.53,31.54,54800.0,18.4304,18.4362,18.4129,18.4187,54800.0
2005-12-05 15:05:00,31.54,31.55,31.52,31.52,49400.0,18.4187,18.4245,18.407,18.407,49400.0
2005-12-05 15:10:00,31.52,31.53,31.51,31.53,53600.0,18.407,18.4129,18.4012,18.4129,53600.0
2005-12-05 15:15:00,31.53,31.54,31.52,31.53,71200.0,18.4129,18.4187,18.407,18.4129,71200.0
2005-12-05 15:20:00,31.53,31.53,31.49,31.52,80400.0,18.4129,18.4129,18.3895,18.407,80400.0
2005-12-05 15:25:00,31.52,31.52,31.47,31.48,63400.0,18.407,18.407,18.3778,18.3837,63400.0
2005-12-05 15:30:00,31.49,31.52,31.48,31.51,57200.0,18.3895,18.407,18.3837,18.4012,57200.0
2005-12-05 15:35:00,31.52,31.54,31.51,31.53,254800.0,18.407,18.4187,18.4012,18.4129,254800.0
2005-12-05 15:40:00,31.52,31.53,31.49,31.5,60200.0,18.407,18.4129,18.3895,18.3953,60200.0
2005-12-05 15:45:00,31.5,31.53,31.48,31.52,68000.0,18.3953,18.4129,18.3837,18.407,68000.0
2005-12-05 15:50:00,31.52,31.53,31.5,31.53,97800.0,18.407,18.4129,18.3953,18.4129,97800.0
2005-12-05 15:55:00,31.53,31.55,31.53,31.54,177200.0,18.4129,18.4245,18.4129,18.4187,177200.0
2005-12-06 09:30:00,31.81,31.83,31.8,31.8,291400.0,18.5764,18.5881,18.5705,18.5705,291400.0
2005-12-06 09:35:00,31.81,31.84,31.79,31.79,145600.0,18.5764,18.5939,18.5647,18.5647,145600.0
2005-12-06 09:40:00,31.79,31.79,31.76,31.78,1345000.0,18.5647,18.5647,18.5472,18.5589,1345000.0
2005-12-06 09:45:00,31.77,31.78,31.72,31.73,72000.0,18.553,18.5589,18.5238,18.5297,72000.0
2005-12-06 09:50:00,31.73,31.79,31.71,31.73,103400.0,18.5297,18.5647,18.518,18.5297,103400.0
2005-12-06 09:55:00,31.73,31.76,31.72,31.75,66200.0,18.5297,18.5472,18.5238,18.5413,66200.0
2005-12-06 10:00:00,31.75,31.75,31.68,31.72,127600.0,18.5413,18.5413,18.5005,18.5238,127600.0
2005-12-06 10:05:00,31.71,31.73,31.7,31.71,45600.0,18.518,18.5297,18.5121,18.518,45600.0
2005-12-06 10:10:00,31.72,31.75,31.72,31.75,54000.0,18.5238,18.5413,18.5238,18.5413,54000.0
2005-12-06 10:15:00,31.75,31.75,31.7,31.73,60600.0,18.5413,18.5413,18.5121,18.5297,60600.0
2005-12-06 10:20:00,31.73,31.77,31.73,31.77,102000.0,18.5297,18.553,18.5297,18.553,102000.0
2005-12-06 10:25:00,31.77,31.85,31.77,31.85,70200.0,18.553,18.5997,18.553,18.5997,70200.0
2005-12-06 10:30:00,31.85,31.87,31.85,31.86,97000.0,18.5997,18.6114,18.5997,18.6056,97000.0
2005-12-06 10:35:00,31.86,31.87,31.79,31.85,278400.0,18.6056,18.6114,18.5647,18.5997,278400.0
2005-12-06 10:40:00,31.84,31.85,31.79,31.84,111600.0,18.5939,18.5997,18.5647,18.5939,111600.0
2005-12-06 10:45:00,31.84,31.84,31.78,31.79,186600.0,18.5939,18.5939,18.5589,18.5647,186600.0
2005-12-06 10:50:00,31.79,31.79,31.77,31.78,161800.0,18.5647,18.5647,18.553,18.5589,161800.0
2005-12-06 10:55:00,31.78,31.83,31.78,31.82,100000.0,18.5589,18.5881,18.5589,18.5822,100000.0
2005-12-06 11:00:00,31.81,31.81,31.8,31.8,61600.0,18.5764,18.5764,18.5705,18.5705,61600.0
2005-12-06 11:05:00,31.8,31.81,31.79,31.79,34800.0,18.5705,18.5764,18.5647,18.5647,34800.0
2005-12-06 11:10:00,31.79,31.79,31.76,31.76,78800.0,18.5647,18.5647,18.5472,18.5472,78800.0
2005-12-06 11:15:00,31.75,31.77,31.75,31.77,63800.0,18.5413,18.553,18.5413,18.553,63800.0
2005-12-06 11:20:00,31.77,31.77,31.75,31.75,72200.0,18.553,18.553,18.5413,18.5413,72200.0
2005-12-06 11:25:00,31.75,31.77,31.74,31.75,83000.0,18.5413,18.553,18.5355,18.5413,83000.0
2005-12-06 11:30:00,31.75,31.77,31.74,31.76,143000.0,18.5413,18.553,18.5355,18.5472,143000.0
2005-12-06 11:35:00,31.75,31.77,31.75,31.75,52200.0,18.5413,18.553,18.5413,18.5413,52200.0
2005-12-06 11:40:00,31.76,31.77,31.75,31.75,30400.0,18.5472,18.553,18.5413,18.5413,30400.0
2005-12-06 11:45:00,31.75,31.75,31.74,31.75,38000.0,18.5413,18.5413,18.5355,18.5413,38000.0
2005-12-06 11:50:00,31.74,31.74,31.73,31.73,83000.0,18.5355,18.5355,18.5297,18.5297,83000.0
2005-12-06 11:55:00,31.73,31.73,31.65,31.66,162400.0,18.5297,18.5297,18.4829,18.4888,162400.0
2005-12-06 12:00:00,31.66,31.72,31.65,31.72,150200.0,18.4888,18.5238,18.4829,18.5238,150200.0
2005-12-06 12:05:00,31.72,31.75,31.71,31.75,55200.0,18.5238,18.5413,18.518,18.5413,55200.0
2005-12-06 12:10:00,31.75,31.78,31.75,31.77,133000.0,18.5413,18.5589,18.5413,18.553,133000.0
2005-12-06 12:15:00,31.77,31.79,31.75,31.77,71800.0,18.553,18.5647,18.5413,18.553,71800.0
2005-12-06 12:20:00,31.79,31.8,31.77,31.8,125200.0,18.5647,18.5705,18.553,18.5705,125200.0
2005-12-06 12:25:00,31.8,31.81,31.79,31.79,100800.0,18.5705,18.5764,18.5647,18.5647,100800.0
2005-12-06 12:30:00,31.79,31.79,31.77,31.78,41600.0,18.5647,18.5647,18.553,18.5589,41600.0
2005-12-06 12:35:00,31.78,31.8,31.77,31.79,61200.0,18.5589,18.5705,18.553,18.5647,61200.0
2005-12-06 12:40:00,31.79,31.8,31.78,31.79,75000.0,18.5647,18.5705,18.5589,18.5647,75000.0
2005-12-06 12:45:00,31.79,31.8,31.78,31.78,41600.0,18.5647,18.5705,18.5589,18.5589,41600.0
2005-12-06 12:50:00,31.79,31.8,31.78,31.78,44000.0,18.5647,18.5705,18.5589,18.5589,44000.0
2005-12-06 12:55:00,31.78,31.78,31.77,31.77,32600.0,18.5589,18.5589,18.553,18.553,32600.0
2005-12-06 13:00:00,31.77,31.78,31.76,31.78,49400.0,18.553,18.5589,18.5472,18.5589,49400.0
2005-12-06 13:05:00,31.78,31.8,31.78,31.79,32200.0,18.5589,18.5705,18.5589,18.5647,32200.0
2005-12-06 13:10:00,31.79,31.8,31.76,31.79,63400.0,18.5647,18.5705,18.5472,18.5647,63400.0
2005-12-06 13:15:00,31.79,31.79,31.78,31.79,40200.0,18.5647,18.5647,18.5589,18.5647,40200.0
2005-12-06 13:20:00,31.8,31.8,31.77,31.8,64400.0,18.5705,18.5705,18.553,18.5705,64400.0
2005-12-06 13:25:00,31.79,31.8,31.77,31.79,28000.0,18.5647,18.5705,18.553,18.5647,28000.0
2005-12-06 13:30:00,31.8,31.8,31.78,31.8,62200.0,18.5705,18.5705,18.5589,18.5705,62200.0
2005-12-06 13:35:00,31.8,31.82,31.8,31.82,71600.0,18.5705,18.5822,18.5705,18.5822,71600.0
2005-12-06 13:40:00,31.82,31.83,31.8,31.8,66400.0,18.5822,18.5881,18.5705,18.5705,66400.0
2005-12-06 13:45:00,31.8,31.81,31.8,31.8,54200.0,18.5705,18.5764,18.5705,18.5705,54200.0
2005-12-06 13:50:00,31.8,31.82,31.8,31.81,36200.0,18.5705,18.5822,18.5705,18.5764,36200.0
2005-12-06 13:55:00,31.81,31.82,31.8,31.81,50800.0,18.5764,18.5822,18.5705,18.5764,50800.0
2005-12-06 14:00:00,31.82,31.82,31.76,31.78,89200.0,18.5822,18.5822,18.5472,18.5589,89200.0
2005-12-06 14:05:00,31.77,31.78,31.75,31.75,41000.0,18.553,18.5589,18.5413,18.5413,41000.0
2005-12-06 14:10:00,31.75,31.77,31.74,31.77,54200.0,18.5413,18.553,18.5355,18.553,54200.0
2005-12-06 14:15:00,31.77,31.8,31.77,31.79,63200.0,18.553,18.5705,18.553,18.5647,63200.0
2005-12-06 14:20:00,31.79,31.79,31.77,31.77,52600.0,18.5647,18.5647,18.553,18.553,52600.0
2005-12-06 14:25:00,31.77,31.79,31.76,31.77,70000.0,18.553,18.5647,18.5472,18.553,70000.0
2005-12-06 14:30:00,31.77,31.78,31.77,31.77,38200.0,18.553,18.5589,18.553,18.553,38200.0
2005-12-06 14:35:00,31.77,31.78,31.77,31.77,52000.0,18.553,18.5589,18.553,18.553,52000.0
2005-12-06 14:40:00,31.78,31.79,31.77,31.78,92400.0,18.5589,18.5647,18.553,18.5589,92400.0
2005-12-06 14:45:00,31.79,31.8,31.78,31.8,47400.0,18.5647,18.5705,18.5589,18.5705,47400.0
2005-12-06 14:50:00,31.8,31.8,31.75,31.76,387800.0,18.5705,18.5705,18.5413,18.5472,387800.0
2005-12-06 14:55:00,31.79,31.79,31.76,31.77,266400.0,18.5647,18.5647,18.5472,18.553,266400.0
2005-12-06 15:00:00,31.79,31.8,31.73,31.74,65000.0,18.5647,18.5705,18.5297,18.5355,65000.0
2005-12-06 15:05:00,31.74,31.74,31.7,31.7,69600.0,18.5355,18.5355,18.5121,18.5121,69600.0
2005-12-06 15:10:00,31.7,31.7,31.63,31.65,147600.0,18.5121,18.5121,18.4713,18.4829,147600.0
2005-12-06 15:15:00,31.65,31.66,31.59,31.61,141800.0,18.4829,18.4888,18.4479,18.4596,141800.0
2005-12-06 15:20:00,31.61,31.63,31.59,31.59,67600.0,18.4596,18.4713,18.4479,18.4479,67600.0
2005-12-06 15:25:00,31.58,31.61,31.58,31.59,73000.0,18.4421,18.4596,18.4421,18.4479,73000.0
2005-12-06 15:30:00,31.58,31.58,31.55,31.57,154400.0,18.4421,18.4421,18.4245,18.4362,154400.0
2005-12-06 15:35:00,31.57,31.58,31.47,31.47,149600.0,18.4362,18.4421,18.3778,18.3778,149600.0
2005-12-06 15:40:00,31.48,31.56,31.43,31.49,177800.0,18.3837,18.4304,18.3545,18.3895,177800.0
2005-12-06 15:45:00,31.49,31.5,31.47,31.48,110400.0,18.3895,18.3953,18.3778,18.3837,110400.0
2005-12-06 15:50:00,31.48,31.5,31.46,31.49,195400.0,18.3837,18.3953,18.372,18.3895,195400.0
2005-12-06 15:55:00,31.49,31.52,31.46,31.47,269000.0,18.3895,18.407,18.372,18.3778,269000.0
2005-12-07 09:30:00,31.45,31.5,31.43,31.5,130200.0,18.3661,18.3953,18.3545,18.3953,130200.0
2005-12-07 09:35:00,31.49,31.5,31.39,31.4,79600.0,18.3895,18.3953,18.3311,18.337,79600.0
2005-12-07 09:40:00,31.4,31.43,31.38,31.38,60800.0,18.337,18.3545,18.3253,18.3253,60800.0
2005-12-07 09:45:00,31.38,31.38,31.32,31.35,132800.0,18.3253,18.3253,18.2902,18.3078,132800.0
2005-12-07 09:50:00,31.35,31.39,31.33,31.33,82800.0,18.3078,18.3311,18.2961,18.2961,82800.0
2005-12-07 09:55:00,31.33,31.36,31.32,31.33,99000.0,18.2961,18.3136,18.2902,18.2961,99000.0
2005-12-07 10:00:00,31.33,31.36,31.31,31.36,143400.0,18.2961,18.3136,18.2844,18.3136,143400.0
2005-12-07 10:05:00,31.36,31.36,31.33,31.33,59400.0,18.3136,18.3136,18.2961,18.2961,59400.0
2005-12-07 10:10:00,31.33,31.35,31.32,31.35,78800.0,18.2961,18.3078,18.2902,18.3078,78800.0
2005-12-07 10:15:00,31.34,31.35,31.31,31.32,37600.0,18.3019,18.3078,18.2844,18.2902,37600.0
2005-12-07 10:20:00,31.31,31.33,31.31,31.32,27600.0,18.2844,18.2961,18.2844,18.2902,27600.0
2005-12-07 10:25:00,31.32,31.33,31.3,31.3,37400.0,18.2902,18.2961,18.2786,18.2786,37400.0
2005-12-07 10:30:00,31.31,31.35,31.3,31.33,96400.0,18.2844,18.3078,18.2786,18.2961,96400.0
2005-12-07 10:35:00,31.33,31.4,31.33,31.39,96200.0,18.2961,18.337,18.2961,18.3311,96200.0
2005-12-07 10:40:00,31.39,31.4,31.38,31.38,54000.0,18.3311,18.337,18.3253,18.3253,54000.0
2005-12-07 10:45:00,31.38,31.38,31.34,31.36,102600.0,18.3253,18.3253,18.3019,18.3136,102600.0
2005-12-07 10:50:00,31.36,31.39,31.32,31.34,81800.0,18.3136,18.3311,18.2902,18.3019,81800.0
2005-12-07 10:55:00,31.34,31.34,31.33,31.34,78200.0,18.3019,18.3019,18.2961,18.3019,78200.0
2005-12-07 11:00:00,31.33,31.35,31.32,31.34,72200.0,18.2961,18.3078,18.2902,18.3019,72200.0
2005-12-07 11:05:00,31.34,31.36,31.34,31.36,46800.0,18.3019,18.3136,18.3019,18.3136,46800.0
2005-12-07 11:10:00,31.36,31.37,31.33,31.34,97000.0,18.3136,18.3194,18.2961,18.3019,97000.0
2005-12-07 11:15:00,31.34,31.35,31.28,31.29,110400.0,18.3019,18.3078,18.2669,18.2727,110400.0
2005-12-07 11:20:00,31.29,31.34,31.28,31.33,118600.0,18.2727,18.3019,18.2669,18.2961,118600.0
2005-12-07 11:25:00,31.34,31.34,31.31,31.32,31200.0,18.3019,18.3019,18.2844,18.2902,31200.0
2005-12-07 11:30:00,31.32,31.35,31.32,31.35,48800.0,18.2902,18.3078,18.2902,18.3078,48800.0
2005-12-07 11:35:00,31.35,31.36,31.33,31.34,34200.0,18.3078,18.3136,18.2961,18.3019,34200.0
2005-12-07 11:40:00,31.34,31.35,31.34,31.34,48200.0,18.3019,18.3078,18.3019,18.3019,48200.0
2005-12-07 11:45:00,31.35,31.35,31.33,31.33,34800.0,18.3078,18.3078,18.2961,18.2961,34800.0
2005-12-07 11:50:00,31.34,31.34,31.33,31.34,33000.0,18.3019,18.3019,18.2961,18.3019,33000.0
2005-12-07 11:55:00,31.34,31.35,31.31,31.31,40600.0,18.3019,18.3078,18.2844,18.2844,40600.0
2005-12-07 12:00:00,31.3,31.3,31.29,31.29,45400.0,18.2786,18.2786,18.2727,18.2727,45400.0
2005-12-07 12:05:00,31.29,31.3,31.28,31.3,58400.0,18.2727,18.2786,18.2669,18.2786,58400.0
2005-12-07 12:10:00,31.31,31.32,31.25,31.28,64400.0,18.2844,18.2902,18.2494,18.2669,64400.0
2005-12-07 12:15:00,31.28,31.29,31.25,31.29,124000.0,18.2669,18.2727,18.2494,18.2727,124000.0
2005-12-07 12:20:00,31.28,31.3,31.28,31.3,24800.0,18.2669,18.2786,18.2669,18.2786,24800.0
2005-12-07 12:25:00,31.3,31.33,31.3,31.33,36400.0,18.2786,18.2961,18.2786,18.2961,36400.0
2005-12-07 12:30:00,31.33,31.33,31.3,31.32,28200.0,18.2961,18.2961,18.2786,18.2902,28200.0
2005-12-07 12:35:00,31.32,31.32,31.3,31.31,37600.0,18.2902,18.2902,18.2786,18.2844,37600.0
2005-12-07 12:40:00,31.31,31.31,31.29,31.3,31000.0,18.2844,18.2844,18.2727,18.2786,31000.0
2005-12-07 12:45:00,31.3,31.31,31.28,31.29,52600.0,18.2786,18.2844,18.2669,18.2727,52600.0
2005-12-07 12:50:00,31.29,31.32,31.28,31.28,47000.0,18.2727,18.2902,18.2669,18.2669,47000.0
2005-12-07 12:55:00,31.28,31.29,31.25,31.25,48400.0,18.2669,18.2727,18.2494,18.2494,48400.0
2005-12-07 13:00:00,31.26,31.26,31.25,31.25,33200.0,18.2552,18.2552,18.2494,18.2494,33200.0
2005-12-07 13:05:00,31.25,31.25,31.2,31.21,59600.0,18.2494,18.2494,18.2202,18.226,59600.0
2005-12-07 13:10:00,31.21,31.23,31.21,31.22,63600.0,18.226,18.2377,18.226,18.2318,63600.0
2005-12-07 13:15:00,31.22,31.22,31.16,31.17,68000.0,18.2318,18.2318,18.1968,18.2026,68000.0
2005-12-07 13:20:00,31.17,31.18,31.13,31.14,113400.0,18.2026,18.2085,18.1793,18.1851,113400.0
2005-12-07 13:25:00,31.13,31.13,31.05,31.06,164000.0,18.1793,18.1793,18.1326,18.1384,164000.0
2005-12-07 13:30:00,31.06,31.07,31.02,31.05,115600.0,18.1384,18.1442,18.115,18.1326,115600.0
2005-12-07 13:35:00,31.05,31.34,31.04,31.07,59200.0,18.1326,18.3019,18.1267,18.1442,59200.0
2005-12-07 13:40:00,31.07,31.13,31.07,31.11,92400.0,18.1442,18.1793,18.1442,18.1676,92400.0
2005-12-07 13:45:00,31.12,31.14,31.11,31.11,86400.0,18.1734,18.1851,18.1676,18.1676,86400.0
2005-12-07 13:50:00,31.11,31.14,31.08,31.11,149800.0,18.1676,18.1851,18.1501,18.1676,149800.0
2005-12-07 13:55:00,31.11,31.11,31.07,31.08,134200.0,18.1676,18.1676,18.1442,18.1501,134200.0
2005-12-07 14:00:00,31.08,31.09,31.06,31.07,151400.0,18.1501,18.1559,18.1384,18.1442,151400.0
2005-12-07 14:05:00,31.07,31.12,31.07,31.11,92200.0,18.1442,18.1734,18.1442,18.1676,92200.0
2005-12-07 14:10:00,31.11,31.14,31.11,31.13,81000.0,18.1676,18.1851,18.1676,18.1793,81000.0
2005-12-07 14:15:00,31.13,31.14,31.11,31.11,152800.0,18.1793,18.1851,18.1676,18.1676,152800.0
2005-12-07 14:20:00,31.11,31.12,31.1,31.11,68400.0,18.1676,18.1734,18.1618,18.1676,68400.0
2005-12-07 14:25:00,31.11,31.11,31.1,31.1,74400.0,18.1676,18.1676,18.1618,18.1618,74400.0
2005-12-07 14:30:00,31.1,31.11,31.09,31.1,113800.0,18.1618,18.1676,18.1559,18.1618,113800.0
2005-12-07 14:35:00,31.09,31.14,31.09,31.13,68800.0,18.1559,18.1851,18.1559,18.1793,68800.0
2005-12-07 14:40:00,31.13,31.15,31.12,31.15,87800.0,18.1793,18.191,18.1734,18.191,87800.0
2005-12-07 14:45:00,31.15,31.18,31.14,31.16,84800.0,18.191,18.2085,18.1851,18.1968,84800.0
2005-12-07 14:50:00,31.16,31.17,31.15,31.16,103200.0,18.1968,18.2026,18.191,18.1968,103200.0
2005-12-07 14:55:00,31.16,31.16,31.11,31.11,98600.0,18.1968,18.1968,18.1676,18.1676,98600.0
2005-12-07 15:00:00,31.11,31.11,31.08,31.11,79600.0,18.1676,18.1676,18.1501,18.1676,79600.0
2005-12-07 15:05:00,31.11,31.13,31.11,31.12,112000.0,18.1676,18.1793,18.1676,18.1734,112000.0
2005-12-07 15:10:00,31.13,31.13,31.11,31.11,134000.0,18.1793,18.1793,18.1676,18.1676,134000.0
2005-12-07 15:15:00,31.11,31.11,31.07,31.07,105800.0,18.1676,18.1676,18.1442,18.1442,105800.0
2005-12-07 15:20:00,31.08,31.1,31.06,31.09,165000.0,18.1501,18.1618,18.1384,18.1559,165000.0
2005-12-07 15:25:00,31.1,31.15,31.1,31.11,112600.0,18.1618,18.191,18.1618,18.1676,112600.0
2005-12-07 15:30:00,31.11,31.12,31.1,31.11,103200.0,18.1676,18.1734,18.1618,18.1676,103200.0
2005-12-07 15:35:00,31.11,31.11,31.07,31.07,107800.0,18.1676,18.1676,18.1442,18.1442,107800.0
2005-12-07 15:40:00,31.07,31.1,31.07,31.07,146800.0,18.1442,18.1618,18.1442,18.1442,146800.0
2005-12-07 15:45:00,31.07,31.15,31.07,31.14,135200.0,18.1442,18.191,18.1442,18.1851,135200.0
2005-12-07 15:50:00,31.15,31.2,31.14,31.2,170800.0,18.191,18.2202,18.1851,18.2202,170800.0
2005-12-07 15:55:00,31.2,31.25,31.19,31.24,314800.0,18.2202,18.2494,18.2143,18.2435,314800.0
2005-12-08 09:30:00,31.3,31.3,31.24,31.29,133600.0,18.2786,18.2786,18.2435,18.2727,133600.0
2005-12-08 09:35:00,31.28,31.29,31.2,31.25,108400.0,18.2669,18.2727,18.2202,18.2494,108400.0
2005-12-08 09:40:00,31.24,31.24,31.14,31.14,132600.0,18.2435,18.2435,18.1851,18.1851,132600.0
2005-12-08 09:45:00,31.13,31.3,31.13,31.26,54800.0,18.1793,18.2786,18.1793,18.2552,54800.0
2005-12-08 09:50:00,31.27,31.27,31.06,31.1,78600.0,18.261,18.261,18.1384,18.1618,78600.0
2005-12-08 09:55:00,31.1,31.15,31.1,31.15,96800.0,18.1618,18.191,18.1618,18.191,96800.0
2005-12-08 10:00:00,31.13,31.2,31.13,31.19,72000.0,18.1793,18.2202,18.1793,18.2143,72000.0
2005-12-08 10:05:00,31.2,31.22,31.16,31.22,93600.0,18.2202,18.2318,18.1968,18.2318,93600.0
2005-12-08 10:10:00,31.22,31.23,31.21,31.22,77600.0,18.2318,18.2377,18.226,18.2318,77600.0
2005-12-08 10:15:00,31.22,31.22,31.2,31.21,108000.0,18.2318,18.2318,18.2202,18.226,108000.0
2005-12-08 10:20:00,31.21,31.3,31.2,31.3,101800.0,18.226,18.2786,18.2202,18.2786,101800.0
2005-12-08 10:25:00,31.3,31.32,31.29,31.29,77200.0,18.2786,18.2902,18.2727,18.2727,77200.0
2005-12-08 10:30:00,31.29,31.29,31.21,31.22,65600.0,18.2727,18.2727,18.226,18.2318,65600.0
2005-12-08 10:35:00,31.22,31.25,31.22,31.23,98000.0,18.2318,18.2494,18.2318,18.2377,98000.0
2005-12-08 10:40:00,31.23,31.32,31.23,31.32,77400.0,18.2377,18.2902,18.2377,18.2902,77400.0
2005-12-08 10:45:00,31.33,31.41,31.32,31.41,149600.0,18.2961,18.3428,18.2902,18.3428,149600.0
2005-12-08 10:50:00,31.41,31.42,31.39,31.4,207400.0,18.3428,18.3486,18.3311,18.337,207400.0
2005-12-08 10:55:00,31.4,31.48,31.4,31.48,94800.0,18.337,18.3837,18.337,18.3837,94800.0
2005-12-08 11:00:00,31.48,31.48,31.44,31.44,72200.0,18.3837,18.3837,18.3603,18.3603,72200.0
2005-12-08 11:05:00,31.45,31.46,31.43,31.45,157200.0,18.3661,18.372,18.3545,18.3661,157200.0
2005-12-08 11:10:00,31.45,31.45,31.41,31.43,590600.0,18.3661,18.3661,18.3428,18.3545,590600.0
2005-12-08 11:15:00,31.43,31.43,31.41,31.41,59800.0,18.3545,18.3545,18.3428,18.3428,59800.0
2005-12-08 11:20:00,31.41,31.41,31.39,31.4,65000.0,18.3428,18.3428,18.3311,18.337,65000.0
2005-12-08 11:25:00,31.39,31.41,31.38,31.4,93800.0,18.3311,18.3428,18.3253,18.337,93800.0
2005-12-08 11:30:00,31.4,31.43,31.4,31.41,45400.0,18.337,18.3545,18.337,18.3428,45400.0
2005-12-08 11:35:00,31.41,31.43,31.4,31.42,78400.0,18.3428,18.3545,18.337,18.3486,78400.0
2005-12-08 11:40:00,31.42,31.42,31.4,31.41,93600.0,18.3486,18.3486,18.337,18.3428,93600.0
2005-12-08 11:45:00,31.42,31.42,31.39,31.4,50800.0,18.3486,18.3486,18.3311,18.337,50800.0
2005-12-08 11:50:00,31.4,31.42,31.39,31.39,45400.0,18.337,18.3486,18.3311,18.3311,45400.0
2005-12-08 11:55:00,31.4,31.4,31.39,31.4,54800.0,18.337,18.337,18.3311,18.337,54800.0
2005-12-08 12:00:00,31.4,31.4,31.38,31.39,63200.0,18.337,18.337,18.3253,18.3311,63200.0
2005-12-08 12:05:00,31.38,31.38,31.36,31.37,50400.0,18.3253,18.3253,18.3136,18.3194,50400.0
2005-12-08 12:10:00,31.36,31.37,31.36,31.36,55600.0,18.3136,18.3194,18.3136,18.3136,55600.0
2005-12-08 12:15:00,31.36,31.39,31.36,31.38,96800.0,18.3136,18.3311,18.3136,18.3253,96800.0
2005-12-08 12:20:00,31.38,31.41,31.36,31.41,46200.0,18.3253,18.3428,18.3136,18.3428,46200.0
2005-12-08 12:25:00,31.41,31.42,31.36,31.37,34000.0,18.3428,18.3486,18.3136,18.3194,34000.0
2005-12-08 12:30:00,31.37,31.37,31.36,31.36,53600.0,18.3194,18.3194,18.3136,18.3136,53600.0
2005-12-08 12:35:00,31.36,31.37,31.36,31.36,42600.0,18.3136,18.3194,18.3136,18.3136,42600.0
2005-12-08 12:40:00,31.36,31.36,31.32,31.33,61000.0,18.3136,18.3136,18.2902,18.2961,61000.0
2005-12-08 12:45:00,31.32,31.32,31.25,31.29,152200.0,18.2902,18.2902,18.2494,18.2727,152200.0
2005-12-08 12:50:00,31.29,31.29,31.26,31.27,48800.0,18.2727,18.2727,18.2552,18.261,48800.0
2005-12-08 12:55:00,31.27,31.29,31.25,31.27,55800.0,18.261,18.2727,18.2494,18.261,55800.0
2005-12-08 13:00:00,31.28,31.28,31.21,31.21,79400.0,18.2669,18.2669,18.226,18.226,79400.0
2005-12-08 13:05:00,31.21,31.23,31.16,31.16,84200.0,18.226,18.2377,18.1968,18.1968,84200.0
2005-12-08 13:10:00,31.16,31.16,31.13,31.16,76200.0,18.1968,18.1968,18.1793,18.1968,76200.0
2005-12-08 13:15:00,31.16,31.18,31.14,31.17,75000.0,18.1968,18.2085,18.1851,18.2026,75000.0
2005-12-08 13:20:00,31.17,31.2,31.16,31.17,52000.0,18.2026,18.2202,18.1968,18.2026,52000.0
2005-12-08 13:25:00,31.17,31.18,31.15,31.15,44600.0,18.2026,18.2085,18.191,18.191,44600.0
2005-12-08 13:30:00,31.15,31.24,31.15,31.23,58000.0,18.191,18.2435,18.191,18.2377,58000.0
2005-12-08 13:35:00,31.22,31.22,31.19,31.2,25600.0,18.2318,18.2318,18.2143,18.2202,25600.0
2005-12-08 13:40:00,31.2,31.22,31.17,31.21,343200.0,18.2202,18.2318,18.2026,18.226,343200.0
2005-12-08 13:45:00,31.21,31.23,31.18,31.2,154800.0,18.226,18.2377,18.2085,18.2202,154800.0
2005-12-08 13:50:00,31.2,31.21,31.19,31.2,108200.0,18.2202,18.226,18.2143,18.2202,108200.0
2005-12-08 13:55:00,31.21,31.21,31.16,31.17,71400.0,18.226,18.226,18.1968,18.2026,71400.0
2005-12-08 14:00:00,31.18,31.18,31.17,31.17,66000.0,18.2085,18.2085,18.2026,18.2026,66000.0
2005-12-08 14:05:00,31.17,31.18,31.14,31.14,72000.0,18.2026,18.2085,18.1851,18.1851,72000.0
2005-12-08 14:10:00,31.14,31.14,31.08,31.09,125200.0,18.1851,18.1851,18.1501,18.1559,125200.0
2005-12-08 14:15:00,31.1,31.1,31.03,31.05,82200.0,18.1618,18.1618,18.1209,18.1326,82200.0
2005-12-08 14:20:00,31.06,31.06,30.99,31.01,279800.0,18.1384,18.1384,18.0975,18.1092,279800.0
2005-12-08 14:25:00,31.02,31.06,31.02,31.05,112000.0,18.115,18.1384,18.115,18.1326,112000.0
2005-12-08 14:30:00,31.05,31.05,30.98,30.99,189000.0,18.1326,18.1326,18.0917,18.0975,189000.0
2005-12-08 14:35:00,30.99,31.01,30.98,31.01,165600.0,18.0975,18.1092,18.0917,18.1092,165600.0
2005-12-08 14:40:00,31.01,31.04,31.01,31.03,95600.0,18.1092,18.1267,18.1092,18.1209,95600.0
2005-12-08 14:45:00,31.03,31.04,31.01,31.02,74400.0,18.1209,18.1267,18.1092,18.115,74400.0
2005-12-08 14:50:00,31.02,31.03,31.0,31.03,115800.0,18.115,18.1209,18.1034,18.1209,115800.0
2005-12-08 14:55:00,31.03,31.04,31.0,31.03,66600.0,18.1209,18.1267,18.1034,18.1209,66600.0
2005-12-08 15:00:00,31.03,31.1,31.03,31.09,112600.0,18.1209,18.1618,18.1209,18.1559,112600.0
2005-12-08 15:05:00,31.09,31.1,31.05,31.07,77400.0,18.1559,18.1618,18.1326,18.1442,77400.0
2005-12-08 15:10:00,31.07,31.07,31.02,31.03,99200.0,18.1442,18.1442,18.115,18.1209,99200.0
2005-12-08 15:15:00,31.03,31.04,31.02,31.03,94400.0,18.1209,18.1267,18.115,18.1209,94400.0
2005-12-08 15:20:00,31.03,31.03,31.02,31.03,130800.0,18.1209,18.1209,18.115,18.1209,130800.0
2005-12-08 15:25:00,31.03,31.06,31.02,31.04,125800.0,18.1209,18.1384,18.115,18.1267,125800.0
2005-12-08 15:30:00,31.04,31.07,31.03,31.06,86800.0,18.1267,18.1442,18.1209,18.1384,86800.0
2005-12-08 15:35:00,31.06,31.07,31.02,31.03,164800.0,18.1384,18.1442,18.115,18.1209,164800.0
2005-12-08 15:40:00,31.04,31.08,31.03,31.06,93800.0,18.1267,18.1501,18.1209,18.1384,93800.0
2005-12-08 15:45:00,31.05,31.07,31.04,31.05,144000.0,18.1326,18.1442,18.1267,18.1326,144000.0
2005-12-08 15:50:00,31.05,31.07,31.05,31.06,140200.0,18.1326,18.1442,18.1326,18.1384,140200.0
2005-12-08 15:55:00,31.06,31.09,31.05,31.08,332400.0,18.1384,18.1559,18.1326,18.1501,332400.0
2005-12-09 09:30:00,31.17,31.22,31.14,31.22,154600.0,18.2026,18.2318,18.1851,18.2318,154600.0
2005-12-09 09:35:00,31.21,31.22,31.17,31.18,64000.0,18.226,18.2318,18.2026,18.2085,64000.0
2005-12-09 09:40:00,31.18,31.24,31.15,31.17,76000.0,18.2085,18.2435,18.191,18.2026,76000.0
2005-12-09 09:45:00,31.15,31.18,31.13,31.16,63400.0,18.191,18.2085,18.1793,18.1968,63400.0
2005-12-09 09:50:00,31.15,31.22,31.15,31.18,62400.0,18.191,18.2318,18.191,18.2085,62400.0
2005-12-09 09:55:00,31.19,31.19,31.15,31.18,40600.0,18.2143,18.2143,18.191,18.2085,40600.0
2005-12-09 10:00:00,31.18,31.24,31.17,31.21,39800.0,18.2085,18.2435,18.2026,18.226,39800.0
2005-12-09 10:05:00,31.21,31.24,31.18,31.21,172000.0,18.226,18.2435,18.2085,18.226,172000.0
2005-12-09 10:10:00,31.2,31.22,31.2,31.21,36400.0,18.2202,18.2318,18.2202,18.226,36400.0
2005-12-09 10:15:00,31.2,31.22,31.18,31.18,32200.0,18.2202,18.2318,18.2085,18.2085,32200.0
2005-12-09 10:20:00,31.19,31.2,31.15,31.15,51600.0,18.2143,18.2202,18.191,18.191,51600.0
2005-12-09 10:25:00,31.15,31.15,31.08,31.09,90000.0,18.191,18.191,18.1501,18.1559,90000.0
2005-12-09 10:30:00,31.09,31.11,31.08,31.1,156600.0,18.1559,18.1676,18.1501,18.1618,156600.0
2005-12-09 10:35:00,31.09,31.1,31.06,31.09,60600.0,18.1559,18.1618,18.1384,18.1559,60600.0
2005-12-09 10:40:00,31.09,31.11,31.07,31.1,57600.0,18.1559,18.1676,18.1442,18.1618,57600.0
2005-12-09 10:45:00,31.09,31.16,31.07,31.16,74600.0,18.1559,18.1968,18.1442,18.1968,74600.0
2005-12-09 10:50:00,31.16,31.2,31.16,31.18,118600.0,18.1968,18.2202,18.1968,18.2085,118600.0
2005-12-09 10:55:00,31.18,31.19,31.17,31.18,44000.0,18.2085,18.2143,18.2026,18.2085,44000.0
2005-12-09 11:00:00,31.17,31.18,31.13,31.14,42000.0,18.2026,18.2085,18.1793,18.1851,42000.0
2005-12-09 11:05:00,31.14,31.18,31.14,31.17,80600.0,18.1851,18.2085,18.1851,18.2026,80600.0
2005-12-09 11:10:00,31.17,31.21,31.16,31.21,56800.0,18.2026,18.226,18.1968,18.226,56800.0
2005-12-09 11:15:00,31.2,31.24,31.2,31.21,56600.0,18.2202,18.2435,18.2202,18.226,56600.0
2005-12-09 11:20:00,31.2,31.24,31.18,31.24,54000.0,18.2202,18.2435,18.2085,18.2435,54000.0
2005-12-09 11:25:00,31.24,31.24,31.21,31.22,19600.0,18.2435,18.2435,18.226,18.2318,19600.0
2005-12-09 11:30:00,31.22,31.25,31.21,31.24,74200.0,18.2318,18.2494,18.226,18.2435,74200.0
2005-12-09 11:35:00,31.24,31.29,31.24,31.29,107400.0,18.2435,18.2727,18.2435,18.2727,107400.0
2005-12-09 11:40:00,31.29,31.3,31.28,31.28,94600.0,18.2727,18.2786,18.2669,18.2669,94600.0
2005-12-09 11:45:00,31.28,31.28,31.25,31.28,91000.0,18.2669,18.2669,18.2494,18.2669,91000.0
2005-12-09 11:50:00,31.28,31.28,31.26,31.27,59000.0,18.2669,18.2669,18.2552,18.261,59000.0
2005-12-09 11:55:00,31.27,31.27,31.17,31.18,132000.0,18.261,18.261,18.2026,18.2085,132000.0
2005-12-09 12:00:00,31.2,31.23,31.18,31.23,47600.0,18.2202,18.2377,18.2085,18.2377,47600.0
2005-12-09 12:05:00,31.23,31.28,31.22,31.28,61400.0,18.2377,18.2669,18.2318,18.2669,61400.0
2005-12-09 12:10:00,31.28,31.32,31.27,31.31,77200.0,18.2669,18.2902,18.261,18.2844,77200.0
2005-12-09 12:15:00,31.31,31.32,31.29,31.31,36000.0,18.2844,18.2902,18.2727,18.2844,36000.0
2005-12-09 12:20:00,31.31,31.32,31.28,31.31,43600.0,18.2844,18.2902,18.2669,18.2844,43600.0
2005-12-09 12:25:00,31.31,31.34,31.31,31.34,61600.0,18.2844,18.3019,18.2844,18.3019,61600.0
2005-12-09 12:30:00,31.34,31.36,31.33,31.36,103000.0,18.3019,18.3136,18.2961,18.3136,103000.0
2005-12-09 12:35:00,31.35,31.35,31.34,31.35,31200.0,18.3078,18.3078,18.3019,18.3078,31200.0
2005-12-09 12:40:00,31.34,31.35,31.32,31.35,38400.0,18.3019,18.3078,18.2902,18.3078,38400.0
2005-12-09 12:45:00,31.35,31.38,31.35,31.36,45600.0,18.3078,18.3253,18.3078,18.3136,45600.0
2005-12-09 12:50:00,31.37,31.41,31.36,31.4,83200.0,18.3194,18.3428,18.3136,18.337,83200.0
2005-12-09 12:55:00,31.4,31.42,31.4,31.42,62600.0,18.337,18.3486,18.337,18.3486,62600.0
2005-12-09 13:00:00,31.41,31.44,31.41,31.41,76200.0,18.3428,18.3603,18.3428,18.3428,76200.0
2005-12-09 13:05:00,31.41,31.41,31.35,31.36,80000.0,18.3428,18.3428,18.3078,18.3136,80000.0
2005-12-09 13:10:00,31.36,31.38,31.36,31.38,28000.0,18.3136,18.3253,18.3136,18.3253,28000.0
2005-12-09 13:15:00,31.38,31.39,31.36,31.36,23600.0,18.3253,18.3311,18.3136,18.3136,23600.0
2005-12-09 13:20:00,31.36,31.39,31.36,31.39,21600.0,18.3136,18.3311,18.3136,18.3311,21600.0
2005-12-09 13:25:00,31.38,31.39,31.37,31.38,37600.0,18.3253,18.3311,18.3194,18.3253,37600.0
2005-12-09 13:30:00,31.38,31.45,31.38,31.43,110000.0,18.3253,18.3661,18.3253,18.3545,110000.0
2005-12-09 13:35:00,31.45,31.47,31.43,31.45,62400.0,18.3661,18.3778,18.3545,18.3661,62400.0
2005-12-09 13:40:00,31.45,31.5,31.45,31.5,114600.0,18.3661,18.3953,18.3661,18.3953,114600.0
2005-12-09 13:45:00,31.5,31.51,31.47,31.47,106000.0,18.3953,18.4012,18.3778,18.3778,106000.0
2005-12-09 13:50:00,31.47,31.47,31.45,31.47,49000.0,18.3778,18.3778,18.3661,18.3778,49000.0
2005-12-09 13:55:00,31.47,31.47,31.43,31.43,41200.0,18.3778,18.3778,18.3545,18.3545,41200.0
2005-12-09 14:00:00,31.43,31.46,31.43,31.46,49600.0,18.3545,18.372,18.3545,18.372,49600.0
2005-12-09 14:05:00,31.46,31.46,31.43,31.43,38200.0,18.372,18.372,18.3545,18.3545,38200.0
2005-12-09 14:10:00,31.43,31.43,31.41,31.43,52200.0,18.3545,18.3545,18.3428,18.3545,52200.0
2005-12-09 14:15:00,31.42,31.48,31.42,31.47,82600.0,18.3486,18.3837,18.3486,18.3778,82600.0
2005-12-09 14:20:00,31.48,31.48,31.44,31.48,91200.0,18.3837,18.3837,18.3603,18.3837,91200.0
2005-12-09 14:25:00,31.48,31.5,31.48,31.49,80800.0,18.3837,18.3953,18.3837,18.3895,80800.0
2005-12-09 14:30:00,31.49,31.5,31.48,31.48,81000.0,18.3895,18.3953,18.3837,18.3837,81000.0
2005-12-09 14:35:00,31.48,31.48,31.45,31.46,53200.0,18.3837,18.3837,18.3661,18.372,53200.0
2005-12-09 14:40:00,31.45,31.47,31.44,31.47,69000.0,18.3661,18.3778,18.3603,18.3778,69000.0
2005-12-09 14:45:00,31.47,31.48,31.46,31.48,94200.0,18.3778,18.3837,18.372,18.3837,94200.0
2005-12-09 14:50:00,31.47,31.49,31.46,31.46,41200.0,18.3778,18.3895,18.372,18.372,41200.0
2005-12-09 14:55:00,31.46,31.47,31.45,31.45,73800.0,18.372,18.3778,18.3661,18.3661,73800.0
2005-12-09 15:00:00,31.45,31.46,31.43,31.44,75800.0,18.3661,18.372,18.3545,18.3603,75800.0
2005-12-09 15:05:00,31.44,31.45,31.43,31.43,39200.0,18.3603,18.3661,18.3545,18.3545,39200.0
2005-12-09 15:10:00,31.43,31.45,31.42,31.44,61600.0,18.3545,18.3661,18.3486,18.3603,61600.0
2005-12-09 15:15:00,31.44,31.48,31.43,31.47,113200.0,18.3603,18.3837,18.3545,18.3778,113200.0
2005-12-09 15:20:00,31.47,31.47,31.43,31.45,77600.0,18.3778,18.3778,18.3545,18.3661,77600.0
2005-12-09 15:25:00,31.44,31.45,31.43,31.45,84200.0,18.3603,18.3661,18.3545,18.3661,84200.0
2005-12-09 15:30:00,31.45,31.45,31.42,31.42,59400.0,18.3661,18.3661,18.3486,18.3486,59400.0
2005-12-09 15:35:00,31.42,31.42,31.38,31.38,133600.0,18.3486,18.3486,18.3253,18.3253,133600.0
2005-12-09 15:40:00,31.38,31.38,31.34,31.35,140400.0,18.3253,18.3253,18.3019,18.3078,140400.0
2005-12-09 15:45:00,31.35,31.35,31.34,31.34,94800.0,18.3078,18.3078,18.3019,18.3019,94800.0
2005-12-09 15:50:00,31.34,31.34,31.33,31.33,162600.0,18.3019,18.3019,18.2961,18.2961,162600.0
2005-12-09 15:55:00,31.33,31.34,31.31,31.32,215400.0,18.2961,18.3019,18.2844,18.2902,215400.0
2005-12-12 09:30:00,31.31,31.38,31.31,31.36,262000.0,18.2844,18.3253,18.2844,18.3136,262000.0
2005-12-12 09:35:00,31.36,31.38,31.29,31.29,119000.0,18.3136,18.3253,18.2727,18.2727,119000.0
2005-12-12 09:40:00,31.3,31.37,31.29,31.36,73000.0,18.2786,18.3194,18.2727,18.3136,73000.0
2005-12-12 09:45:00,31.37,31.4,31.33,31.35,103200.0,18.3194,18.337,18.2961,18.3078,103200.0
2005-12-12 09:50:00,31.34,31.36,31.3,31.3,62400.0,18.3019,18.3136,18.2786,18.2786,62400.0
2005-12-12 09:55:00,31.31,31.33,31.26,31.28,79600.0,18.2844,18.2961,18.2552,18.2669,79600.0
2005-12-12 10:00:00,31.29,31.3,31.25,31.27,61800.0,18.2727,18.2786,18.2494,18.261,61800.0
2005-12-12 10:05:00,31.27,31.33,31.25,31.26,58800.0,18.261,18.2961,18.2494,18.2552,58800.0
2005-12-12 10:10:00,31.25,31.28,31.22,31.27,63400.0,18.2494,18.2669,18.2318,18.261,63400.0
2005-12-12 10:15:00,31.27,31.3,31.25,31.27,79600.0,18.261,18.2786,18.2494,18.261,79600.0
2005-12-12 10:20:00,31.27,31.29,31.25,31.26,51200.0,18.261,18.2727,18.2494,18.2552,51200.0
2005-12-12 10:25:00,31.26,31.3,31.25,31.27,67000.0,18.2552,18.2786,18.2494,18.261,67000.0
2005-12-12 10:30:00,31.27,31.28,31.22,31.22,42600.0,18.261,18.2669,18.2318,18.2318,42600.0
2005-12-12 10:35:00,31.22,31.23,31.21,31.22,53400.0,18.2318,18.2377,18.226,18.2318,53400.0
2005-12-12 10:40:00,31.23,31.24,31.18,31.2,50200.0,18.2377,18.2435,18.2085,18.2202,50200.0
2005-12-12 10:45:00,31.2,31.24,31.19,31.24,54600.0,18.2202,18.2435,18.2143,18.2435,54600.0
2005-12-12 10:50:00,31.24,31.25,31.21,31.22,61400.0,18.2435,18.2494,18.226,18.2318,61400.0
2005-12-12 10:55:00,31.22,31.25,31.21,31.25,53600.0,18.2318,18.2494,18.226,18.2494,53600.0
2005-12-12 11:00:00,31.24,31.28,31.24,31.28,48800.0,18.2435,18.2669,18.2435,18.2669,48800.0
2005-12-12 11:05:00,31.28,31.29,31.25,31.28,29800.0,18.2669,18.2727,18.2494,18.2669,29800.0
2005-12-12 11:10:00,31.29,31.33,31.28,31.33,52000.0,18.2727,18.2961,18.2669,18.2961,52000.0
2005-12-12 11:15:00,31.32,31.32,31.24,31.25,53000.0,18.2902,18.2902,18.2435,18.2494,53000.0
2005-12-12 11:20:00,31.25,31.25,31.2,31.23,57000.0,18.2494,18.2494,18.2202,18.2377,57000.0
2005-12-12 11:25:00,31.22,31.22,31.19,31.22,48000.0,18.2318,18.2318,18.2143,18.2318,48000.0
2005-12-12 11:30:00,31.22,31.23,31.2,31.22,52200.0,18.2318,18.2377,18.2202,18.2318,52200.0
2005-12-12 11:35:00,31.22,31.22,31.2,31.21,53200.0,18.2318,18.2318,18.2202,18.226,53200.0
2005-12-12 11:40:00,31.21,31.23,31.2,31.21,30800.0,18.226,18.2377,18.2202,18.226,30800.0
2005-12-12 11:45:00,31.21,31.22,31.21,31.21,28800.0,18.226,18.2318,18.226,18.226,28800.0
2005-12-12 11:50:00,31.21,31.21,31.19,31.2,35600.0,18.226,18.226,18.2143,18.2202,35600.0
2005-12-12 11:55:00,31.2,31.2,31.17,31.18,56800.0,18.2202,18.2202,18.2026,18.2085,56800.0
2005-12-12 12:00:00,31.18,31.2,31.18,31.19,26400.0,18.2085,18.2202,18.2085,18.2143,26400.0
2005-12-12 12:05:00,31.19,31.2,31.16,31.17,48200.0,18.2143,18.2202,18.1968,18.2026,48200.0
2005-12-12 12:10:00,31.17,31.18,31.15,31.16,47200.0,18.2026,18.2085,18.191,18.1968,47200.0
2005-12-12 12:15:00,31.15,31.16,31.14,31.15,73200.0,18.191,18.1968,18.1851,18.191,73200.0
2005-12-12 12:20:00,31.15,31.15,31.11,31.11,54600.0,18.191,18.191,18.1676,18.1676,54600.0
2005-12-12 12:25:00,31.12,31.13,31.1,31.11,109600.0,18.1734,18.1793,18.1618,18.1676,109600.0
2005-12-12 12:30:00,31.11,31.11,31.07,31.11,90800.0,18.1676,18.1676,18.1442,18.1676,90800.0
2005-12-12 12:35:00,31.11,31.11,31.09,31.1,52800.0,18.1676,18.1676,18.1559,18.1618,52800.0
2005-12-12 12:40:00,31.1,31.1,31.08,31.1,51600.0,18.1618,18.1618,18.1501,18.1618,51600.0
2005-12-12 12:45:00,31.1,31.1,31.06,31.06,67000.0,18.1618,18.1618,18.1384,18.1384,67000.0
2005-12-12 12:50:00,31.06,31.1,31.06,31.09,40400.0,18.1384,18.1618,18.1384,18.1559,40400.0
2005-12-12 12:55:00,31.09,31.11,31.08,31.11,59400.0,18.1559,18.1676,18.1501,18.1676,59400.0
2005-12-12 13:00:00,31.11,31.12,31.06,31.06,106800.0,18.1676,18.1734,18.1384,18.1384,106800.0
2005-12-12 13:05:00,31.07,31.09,31.06,31.09,91400.0,18.1442,18.1559,18.1384,18.1559,91400.0
2005-12-12 13:10:00,31.09,31.13,31.09,31.1,45200.0,18.1559,18.1793,18.1559,18.1618,45200.0
2005-12-12 13:15:00,31.1,31.11,31.09,31.1,56800.0,18.1618,18.1676,18.1559,18.1618,56800.0
2005-12-12 13:20:00,31.1,31.11,31.1,31.11,29200.0,18.1618,18.1676,18.1618,18.1676,29200.0
2005-12-12 13:25:00,31.11,31.11,31.1,31.1,28400.0,18.1676,18.1676,18.1618,18.1618,28400.0
2005-12-12 13:30:00,31.1,31.12,31.1,31.11,23400.0,18.1618,18.1734,18.1618,18.1676,23400.0
2005-12-12 13:35:00,31.11,31.11,31.05,31.09,70600.0,18.1676,18.1676,18.1326,18.1559,70600.0
2005-12-12 13:40:00,31.09,31.14,31.09,31.14,43400.0,18.1559,18.1851,18.1559,18.1851,43400.0
2005-12-12 13:45:00,31.14,31.14,31.11,31.11,56200.0,18.1851,18.1851,18.1676,18.1676,56200.0
2005-12-12 13:50:00,31.11,31.11,31.09,31.1,31000.0,18.1676,18.1676,18.1559,18.1618,31000.0
2005-12-12 13:55:00,31.1,31.11,31.09,31.11,550200.0,18.1618,18.1676,18.1559,18.1676,550200.0
2005-12-12 14:00:00,31.11,31.14,31.11,31.11,69600.0,18.1676,18.1851,18.1676,18.1676,69600.0
2005-12-12 14:05:00,31.11,31.12,31.1,31.11,68600.0,18.1676,18.1734,18.1618,18.1676,68600.0
2005-12-12 14:10:00,31.1,31.11,31.09,31.09,92600.0,18.1618,18.1676,18.1559,18.1559,92600.0
2005-12-12 14:15:00,31.09,31.09,31.06,31.07,55200.0,18.1559,18.1559,18.1384,18.1442,55200.0
2005-12-12 14:20:00,31.07,31.1,31.06,31.1,68800.0,18.1442,18.1618,18.1384,18.1618,68800.0
2005-12-12 14:25:00,31.1,31.11,31.08,31.11,52400.0,18.1618,18.1676,18.1501,18.1676,52400.0
2005-12-12 14:30:00,31.11,31.11,31.09,31.1,54200.0,18.1676,18.1676,18.1559,18.1618,54200.0
2005-12-12 14:35:00,31.1,31.16,31.08,31.14,76800.0,18.1618,18.1968,18.1501,18.1851,76800.0
2005-12-12 14:40:00,31.15,31.16,31.11,31.13,47800.0,18.191,18.1968,18.1676,18.1793,47800.0
2005-12-12 14:45:00,31.13,31.16,31.11,31.14,62200.0,18.1793,18.1968,18.1676,18.1851,62200.0
2005-12-12 14:50:00,31.13,31.14,31.11,31.14,36600.0,18.1793,18.1851,18.1676,18.1851,36600.0
2005-12-12 14:55:00,31.14,31.15,31.12,31.13,51600.0,18.1851,18.191,18.1734,18.1793,51600.0
2005-12-12 15:00:00,31.13,31.13,31.13,31.13,89200.0,18.1793,18.1793,18.1793,18.1793,89200.0
2005-12-12 15:05:00,31.13,31.14,31.11,31.11,66000.0,18.1793,18.1851,18.1676,18.1676,66000.0
2005-12-12 15:10:00,31.11,31.14,31.11,31.14,119400.0,18.1676,18.1851,18.1676,18.1851,119400.0
2005-12-12 15:15:00,31.14,31.17,31.13,31.15,87600.0,18.1851,18.2026,18.1793,18.191,87600.0
2005-12-12 15:20:00,31.15,31.19,31.15,31.16,215400.0,18.191,18.2143,18.191,18.1968,215400.0
2005-12-12 15:25:00,31.16,31.18,31.15,31.16,93400.0,18.1968,18.2085,18.191,18.1968,93400.0
2005-12-12 15:30:00,31.16,31.18,31.16,31.18,41800.0,18.1968,18.2085,18.1968,18.2085,41800.0
2005-12-12 15:35:00,31.18,31.18,31.14,31.15,107800.0,18.2085,18.2085,18.1851,18.191,107800.0
2005-12-12 15:40:00,31.15,31.15,31.14,31.14,132200.0,18.191,18.191,18.1851,18.1851,132200.0
2005-12-12 15:45:00,31.14,31.15,31.14,31.15,125600.0,18.1851,18.191,18.1851,18.191,125600.0
2005-12-12 15:50:00,31.15,31.19,31.14,31.18,113000.0,18.191,18.2143,18.1851,18.2085,113000.0
2005-12-12 15:55:00,31.19,31.21,31.18,31.2,264000.0,18.2143,18.226,18.2085,18.2202,264000.0
2005-12-13 09:30:00,31.11,31.2,31.1,31.18,162400.0,18.1676,18.2202,18.1618,18.2085,162400.0
2005-12-13 09:35:00,31.19,31.21,31.15,31.18,46800.0,18.2143,18.226,18.191,18.2085,46800.0
2005-12-13 09:40:00,31.18,31.25,31.18,31.25,264800.0,18.2085,18.2494,18.2085,18.2494,264800.0
2005-12-13 09:45:00,31.24,31.29,31.23,31.29,103600.0,18.2435,18.2727,18.2377,18.2727,103600.0
2005-12-13 09:50:00,31.28,31.31,31.26,31.28,61000.0,18.2669,18.2844,18.2552,18.2669,61000.0
2005-12-13 09:55:00,31.28,31.28,31.21,31.26,54800.0,18.2669,18.2669,18.226,18.2552,54800.0
2005-12-13 10:00:00,31.25,31.32,31.25,31.3,80800.0,18.2494,18.2902,18.2494,18.2786,80800.0
2005-12-13 10:05:00,31.3,31.34,31.3,31.34,78200.0,18.2786,18.3019,18.2786,18.3019,78200.0
2005-12-13 10:10:00,31.33,31.33,31.28,31.31,46400.0,18.2961,18.2961,18.2669,18.2844,46400.0
2005-12-13 10:15:00,31.32,31.32,31.29,31.29,38600.0,18.2902,18.2902,18.2727,18.2727,38600.0
2005-12-13 10:20:00,31.28,31.29,31.25,31.25,56400.0,18.2669,18.2727,18.2494,18.2494,56400.0
2005-12-13 10:25:00,31.25,31.26,31.24,31.24,54000.0,18.2494,18.2552,18.2435,18.2435,54000.0
2005-12-13 10:30:00,31.24,31.24,31.22,31.24,57000.0,18.2435,18.2435,18.2318,18.2435,57000.0
2005-12-13 10:35:00,31.24,31.29,31.24,31.29,71800.0,18.2435,18.2727,18.2435,18.2727,71800.0
2005-12-13 10:40:00,31.29,31.3,31.26,31.27,29600.0,18.2727,18.2786,18.2552,18.261,29600.0
2005-12-13 10:45:00,31.28,31.29,31.27,31.29,48000.0,18.2669,18.2727,18.261,18.2727,48000.0
2005-12-13 10:50:00,31.29,31.3,31.28,31.3,62800.0,18.2727,18.2786,18.2669,18.2786,62800.0
2005-12-13 10:55:00,31.29,31.31,31.29,31.31,112800.0,18.2727,18.2844,18.2727,18.2844,112800.0
2005-12-13 11:00:00,31.3,31.3,31.29,31.3,53800.0,18.2786,18.2786,18.2727,18.2786,53800.0
2005-12-13 11:05:00,31.29,31.29,31.25,31.27,39400.0,18.2727,18.2727,18.2494,18.261,39400.0
2005-12-13 11:10:00,31.26,31.28,31.25,31.26,25200.0,18.2552,18.2669,18.2494,18.2552,25200.0
2005-12-13 11:15:00,31.26,31.26,31.25,31.25,34400.0,18.2552,18.2552,18.2494,18.2494,34400.0
2005-12-13 11:20:00,31.25,31.25,31.25,31.25,22800.0,18.2494,18.2494,18.2494,18.2494,22800.0
2005-12-13 11:25:00,31.25,31.26,31.25,31.25,19400.0,18.2494,18.2552,18.2494,18.2494,19400.0
2005-12-13 11:30:00,31.25,31.25,31.2,31.22,139000.0,18.2494,18.2494,18.2202,18.2318,139000.0
2005-12-13 11:35:00,31.23,31.23,31.21,31.22,44800.0,18.2377,18.2377,18.226,18.2318,44800.0
2005-12-13 11:40:00,31.22,31.24,31.22,31.23,49000.0,18.2318,18.2435,18.2318,18.2377,49000.0
2005-12-13 11:45:00,31.23,31.26,31.23,31.25,37600.0,18.2377,18.2552,18.2377,18.2494,37600.0
2005-12-13 11:50:00,31.25,31.27,31.23,31.27,48400.0,18.2494,18.261,18.2377,18.261,48400.0
2005-12-13 11:55:00,31.25,31.27,31.25,31.26,33200.0,18.2494,18.261,18.2494,18.2552,33200.0
2005-12-13 12:00:00,31.27,31.27,31.25,31.25,21800.0,18.261,18.261,18.2494,18.2494,21800.0
2005-12-13 12:05:00,31.25,31.25,31.24,31.25,36400.0,18.2494,18.2494,18.2435,18.2494,36400.0
2005-12-13 12:10:00,31.25,31.28,31.25,31.27,17000.0,18.2494,18.2669,18.2494,18.261,17000.0
2005-12-13 12:15:00,31.27,31.27,31.25,31.27,37000.0,18.261,18.261,18.2494,18.261,37000.0
2005-12-13 12:20:00,31.27,31.27,31.24,31.25,24000.0,18.261,18.261,18.2435,18.2494,24000.0
2005-12-13 12:25:00,31.24,31.26,31.23,31.24,55000.0,18.2435,18.2552,18.2377,18.2435,55000.0
2005-12-13 12:30:00,31.23,31.25,31.22,31.25,46000.0,18.2377,18.2494,18.2318,18.2494,46000.0
2005-12-13 12:35:00,31.25,31.26,31.24,31.26,15400.0,18.2494,18.2552,18.2435,18.2552,15400.0
2005-12-13 12:40:00,31.26,31.27,31.24,31.25,26000.0,18.2552,18.261,18.2435,18.2494,26000.0
2005-12-13 12:45:00,31.24,31.25,31.24,31.24,17400.0,18.2435,18.2494,18.2435,18.2435,17400.0
2005-12-13 12:50:00,31.25,31.25,31.24,31.25,23000.0,18.2494,18.2494,18.2435,18.2494,23000.0
2005-12-13 12:55:00,31.28,31.28,31.26,31.28,48600.0,18.2669,18.2669,18.2552,18.2669,48600.0
2005-12-13 13:00:00,31.27,31.28,31.27,31.28,52400.0,18.261,18.2669,18.261,18.2669,52400.0
2005-12-13 13:05:00,31.28,31.3,31.27,31.3,64200.0,18.2669,18.2786,18.261,18.2786,64200.0
2005-12-13 13:10:00,31.3,31.31,31.29,31.31,57200.0,18.2786,18.2844,18.2727,18.2844,57200.0
2005-12-13 13:15:00,31.31,31.33,31.31,31.33,45200.0,18.2844,18.2961,18.2844,18.2961,45200.0
2005-12-13 13:20:00,31.33,31.34,31.33,31.34,49800.0,18.2961,18.3019,18.2961,18.3019,49800.0
2005-12-13 13:25:00,31.34,31.34,31.3,31.32,56000.0,18.3019,18.3019,18.2786,18.2902,56000.0
2005-12-13 13:30:00,31.32,31.33,31.31,31.31,56200.0,18.2902,18.2961,18.2844,18.2844,56200.0
2005-12-13 13:35:00,31.31,31.31,31.29,31.3,15000.0,18.2844,18.2844,18.2727,18.2786,15000.0
2005-12-13 13:40:00,31.31,31.31,31.3,31.3,10600.0,18.2844,18.2844,18.2786,18.2786,10600.0
2005-12-13 13:45:00,31.3,31.3,31.29,31.3,32000.0,18.2786,18.2786,18.2727,18.2786,32000.0
2005-12-13 13:50:00,31.3,31.3,31.27,31.28,46600.0,18.2786,18.2786,18.261,18.2669,46600.0
2005-12-13 13:55:00,31.28,31.29,31.25,31.27,47400.0,18.2669,18.2727,18.2494,18.261,47400.0
2005-12-13 14:00:00,31.27,31.29,31.27,31.28,24200.0,18.261,18.2727,18.261,18.2669,24200.0
2005-12-13 14:05:00,31.28,31.3,31.28,31.3,87000.0,18.2669,18.2786,18.2669,18.2786,87000.0
2005-12-13 14:10:00,31.3,31.36,31.25,31.36,103400.0,18.2786,18.3136,18.2494,18.3136,103400.0
2005-12-13 14:15:00,31.36,31.47,31.29,31.47,130600.0,18.3136,18.3778,18.2727,18.3778,130600.0
2005-12-13 14:20:00,31.47,31.65,31.47,31.58,228600.0,18.3778,18.4829,18.3778,18.4421,228600.0
2005-12-13 14:25:00,31.61,31.68,31.57,31.63,245800.0,18.4596,18.5005,18.4362,18.4713,245800.0
2005-12-13 14:30:00,31.63,31.7,31.57,31.59,226200.0,18.4713,18.5121,18.4362,18.4479,226200.0
2005-12-13 14:35:00,31.59,31.67,31.59,31.64,128600.0,18.4479,18.4946,18.4479,18.4771,128600.0
2005-12-13 14:40:00,31.64,31.71,31.63,31.66,167200.0,18.4771,18.518,18.4713,18.4888,167200.0
2005-12-13 14:45:00,31.66,31.67,31.63,31.64,117800.0,18.4888,18.4946,18.4713,18.4771,117800.0
2005-12-13 14:50:00,31.64,31.75,31.64,31.75,249000.0,18.4771,18.5413,18.4771,18.5413,249000.0
2005-12-13 14:55:00,31.75,31.81,31.73,31.78,216000.0,18.5413,18.5764,18.5297,18.5589,216000.0
2005-12-13 15:00:00,31.78,31.79,31.72,31.74,239000.0,18.5589,18.5647,18.5238,18.5355,239000.0
2005-12-13 15:05:00,31.74,31.75,31.72,31.74,209000.0,18.5355,18.5413,18.5238,18.5355,209000.0
2005-12-13 15:10:00,31.73,31.75,31.72,31.74,103400.0,18.5297,18.5413,18.5238,18.5355,103400.0
2005-12-13 15:15:00,31.75,31.77,31.71,31.72,122600.0,18.5413,18.553,18.518,18.5238,122600.0
2005-12-13 15:20:00,31.72,31.72,31.66,31.66,140600.0,18.5238,18.5238,18.4888,18.4888,140600.0
2005-12-13 15:25:00,31.67,31.68,31.6,31.61,147200.0,18.4946,18.5005,18.4537,18.4596,147200.0
2005-12-13 15:30:00,31.61,31.62,31.55,31.59,168400.0,18.4596,18.4654,18.4245,18.4479,168400.0
2005-12-13 15:35:00,31.58,31.65,31.58,31.64,154400.0,18.4421,18.4829,18.4421,18.4771,154400.0
2005-12-13 15:40:00,31.64,31.71,31.64,31.66,228000.0,18.4771,18.518,18.4771,18.4888,228000.0
2005-12-13 15:45:00,31.66,31.68,31.65,31.65,195000.0,18.4888,18.5005,18.4829,18.4829,195000.0
2005-12-13 15:50:00,31.65,31.65,31.56,31.56,346000.0,18.4829,18.4829,18.4304,18.4304,346000.0
2005-12-13 15:55:00,31.56,31.6,31.55,31.6,417400.0,18.4304,18.4537,18.4245,18.4537,417400.0
2005-12-14 09:30:00,31.72,31.75,31.7,31.74,283000.0,18.5238,18.5413,18.5121,18.5355,283000.0
2005-12-14 09:35:00,31.75,31.85,31.68,31.84,292200.0,18.5413,18.5997,18.5005,18.5939,292200.0
2005-12-14 09:40:00,31.83,31.85,31.83,31.83,165400.0,18.5881,18.5997,18.5881,18.5881,165400.0
2005-12-14 09:45:00,31.83,31.89,31.83,31.89,237600.0,18.5881,18.6231,18.5881,18.6231,237600.0
2005-12-14 09:50:00,31.88,31.89,31.82,31.85,98600.0,18.6173,18.6231,18.5822,18.5997,98600.0
2005-12-14 09:55:00,31.85,31.92,31.85,31.92,102600.0,18.5997,18.6406,18.5997,18.6406,102600.0
2005-12-14 10:00:00,31.92,31.92,31.89,31.89,180600.0,18.6406,18.6406,18.6231,18.6231,180600.0
2005-12-14 10:05:00,31.89,31.9,31.88,31.89,102000.0,18.6231,18.6289,18.6173,18.6231,102000.0
2005-12-14 10:10:00,31.89,31.9,31.89,31.9,219600.0,18.6231,18.6289,18.6231,18.6289,219600.0
2005-12-14 10:15:00,31.9,31.93,31.89,31.9,323000.0,18.6289,18.6465,18.6231,18.6289,323000.0
2005-12-14 10:20:00,31.9,31.94,31.9,31.92,62800.0,18.6289,18.6523,18.6289,18.6406,62800.0
2005-12-14 10:25:00,31.92,31.93,31.9,31.91,204600.0,18.6406,18.6465,18.6289,18.6348,204600.0
2005-12-14 10:30:00,31.91,31.92,31.9,31.92,134600.0,18.6348,18.6406,18.6289,18.6406,134600.0
2005-12-14 10:35:00,31.92,31.97,31.92,31.93,173000.0,18.6406,18.6698,18.6406,18.6465,173000.0
2005-12-14 10:40:00,31.93,31.93,31.92,31.93,66800.0,18.6465,18.6465,18.6406,18.6465,66800.0
2005-12-14 10:45:00,31.93,31.93,31.88,31.89,110600.0,18.6465,18.6465,18.6173,18.6231,110600.0
2005-12-14 10:50:00,31.89,31.91,31.87,31.87,146000.0,18.6231,18.6348,18.6114,18.6114,146000.0
2005-12-14 10:55:00,31.86,31.86,31.85,31.85,65200.0,18.6056,18.6056,18.5997,18.5997,65200.0
2005-12-14 11:00:00,31.85,31.85,31.83,31.83,163400.0,18.5997,18.5997,18.5881,18.5881,163400.0
2005-12-14 11:05:00,31.83,31.89,31.79,31.81,214400.0,18.5881,18.6231,18.5647,18.5764,214400.0
2005-12-14 11:10:00,31.8,31.89,31.8,31.85,217000.0,18.5705,18.6231,18.5705,18.5997,217000.0
2005-12-14 11:15:00,31.85,31.86,31.83,31.84,138800.0,18.5997,18.6056,18.5881,18.5939,138800.0
2005-12-14 11:20:00,31.84,31.84,31.81,31.84,124600.0,18.5939,18.5939,18.5764,18.5939,124600.0
2005-12-14 11:25:00,31.84,31.85,31.83,31.83,85000.0,18.5939,18.5997,18.5881,18.5881,85000.0
2005-12-14 11:30:00,31.83,31.83,31.78,31.8,149000.0,18.5881,18.5881,18.5589,18.5705,149000.0
2005-12-14 11:35:00,31.8,31.81,31.79,31.81,161200.0,18.5705,18.5764,18.5647,18.5764,161200.0
2005-12-14 11:40:00,31.81,31.86,31.81,31.86,93000.0,18.5764,18.6056,18.5764,18.6056,93000.0
2005-12-14 11:45:00,31.86,31.9,31.85,31.9,112200.0,18.6056,18.6289,18.5997,18.6289,112200.0
2005-12-14 11:50:00,31.9,31.94,31.89,31.89,128400.0,18.6289,18.6523,18.6231,18.6231,128400.0
2005-12-14 11:55:00,31.9,31.9,31.88,31.88,39200.0,18.6289,18.6289,18.6173,18.6173,39200.0
2005-12-14 12:00:00,31.88,31.91,31.86,31.9,69000.0,18.6173,18.6348,18.6056,18.6289,69000.0
2005-12-14 12:05:00,31.89,31.9,31.87,31.9,39000.0,18.6231,18.6289,18.6114,18.6289,39000.0
2005-12-14 12:10:00,31.9,31.91,31.89,31.91,32200.0,18.6289,18.6348,18.6231,18.6348,32200.0
2005-12-14 12:15:00,31.9,31.92,31.9,31.92,57000.0,18.6289,18.6406,18.6289,18.6406,57000.0
2005-12-14 12:20:00,31.92,31.93,31.9,31.93,97200.0,18.6406,18.6465,18.6289,18.6465,97200.0
2005-12-14 12:25:00,31.93,31.94,31.92,31.92,61000.0,18.6465,18.6523,18.6406,18.6406,61000.0
2005-12-14 12:30:00,31.92,31.95,31.92,31.93,42600.0,18.6406,18.6581,18.6406,18.6465,42600.0
2005-12-14 12:35:00,31.93,31.93,31.92,31.93,30000.0,18.6465,18.6465,18.6406,18.6465,30000.0
2005-12-14 12:40:00,31.93,31.93,31.91,31.93,32800.0,18.6465,18.6465,18.6348,18.6465,32800.0
2005-12-14 12:45:00,31.93,31.94,31.92,31.93,58800.0,18.6465,18.6523,18.6406,18.6465,58800.0
2005-12-14 12:50:00,31.93,31.94,31.93,31.93,34800.0,18.6465,18.6523,18.6465,18.6465,34800.0
2005-12-14 12:55:00,31.93,31.96,31.92,31.92,79400.0,18.6465,18.664,18.6406,18.6406,79400.0
2005-12-14 13:00:00,31.93,31.93,31.92,31.93,16400.0,18.6465,18.6465,18.6406,18.6465,16400.0
2005-12-14 13:05:00,31.93,31.94,31.92,31.94,49200.0,18.6465,18.6523,18.6406,18.6523,49200.0
2005-12-14 13:10:00,31.95,31.95,31.92,31.92,41800.0,18.6581,18.6581,18.6406,18.6406,41800.0
2005-12-14 13:15:00,31.92,31.92,31.92,31.92,29600.0,18.6406,18.6406,18.6406,18.6406,29600.0
2005-12-14 13:20:00,31.92,31.96,31.92,31.93,81200.0,18.6406,18.664,18.6406,18.6465,81200.0
2005-12-14 13:25:00,31.93,31.93,31.93,31.93,22600.0,18.6465,18.6465,18.6465,18.6465,22600.0
2005-12-14 13:30:00,31.93,31.94,31.93,31.93,79600.0,18.6465,18.6523,18.6465,18.6465,79600.0
2005-12-14 13:35:00,31.93,31.93,31.93,31.93,43400.0,18.6465,18.6465,18.6465,18.6465,43400.0
2005-12-14 13:40:00,31.93,31.97,31.93,31.95,107800.0,18.6465,18.6698,18.6465,18.6581,107800.0
2005-12-14 13:45:00,31.95,31.99,31.95,31.99,83000.0,18.6581,18.6815,18.6581,18.6815,83000.0
2005-12-14 13:50:00,31.99,32.0,31.98,31.98,185000.0,18.6815,18.6873,18.6757,18.6757,185000.0
2005-12-14 13:55:00,31.99,31.99,31.98,31.98,43600.0,18.6815,18.6815,18.6757,18.6757,43600.0
2005-12-14 14:00:00,31.98,31.99,31.98,31.99,80800.0,18.6757,18.6815,18.6757,18.6815,80800.0
2005-12-14 14:05:00,31.99,32.0,31.99,31.99,108200.0,18.6815,18.6873,18.6815,18.6815,108200.0
2005-12-14 14:10:00,31.99,31.99,31.96,31.97,106400.0,18.6815,18.6815,18.664,18.6698,106400.0
2005-12-14 14:15:00,31.97,31.98,31.96,31.97,44400.0,18.6698,18.6757,18.664,18.6698,44400.0
2005-12-14 14:20:00,31.98,31.98,31.97,31.98,56600.0,18.6757,18.6757,18.6698,18.6757,56600.0
2005-12-14 14:25:00,31.98,31.98,31.97,31.98,42200.0,18.6757,18.6757,18.6698,18.6757,42200.0
2005-12-14 14:30:00,31.98,31.98,31.97,31.97,94400.0,18.6757,18.6757,18.6698,18.6698,94400.0
2005-12-14 14:35:00,31.98,31.98,31.97,31.98,53000.0,18.6757,18.6757,18.6698,18.6757,53000.0
2005-12-14 14:40:00,31.98,31.98,31.97,31.98,109400.0,18.6757,18.6757,18.6698,18.6757,109400.0
2005-12-14 14:45:00,31.98,31.98,31.96,31.98,77800.0,18.6757,18.6757,18.664,18.6757,77800.0
2005-12-14 14:50:00,31.98,31.99,31.97,31.97,81200.0,18.6757,18.6815,18.6698,18.6698,81200.0
2005-12-14 14:55:00,31.97,31.98,31.96,31.98,127400.0,18.6698,18.6757,18.664,18.6757,127400.0
2005-12-14 15:00:00,31.97,31.98,31.97,31.98,53600.0,18.6698,18.6757,18.6698,18.6757,53600.0
2005-12-14 15:05:00,31.98,32.0,31.97,31.99,103000.0,18.6757,18.6873,18.6698,18.6815,103000.0
2005-12-14 15:10:00,31.99,31.99,31.97,31.98,206000.0,18.6815,18.6815,18.6698,18.6757,206000.0
2005-12-14 15:15:00,31.99,32.0,31.99,32.0,298800.0,18.6815,18.6873,18.6815,18.6873,298800.0
2005-12-14 15:20:00,32.0,32.0,31.99,32.0,145400.0,18.6873,18.6873,18.6815,18.6873,145400.0
2005-12-14 15:25:00,32.0,32.0,31.99,32.0,250200.0,18.6873,18.6873,18.6815,18.6873,250200.0
2005-12-14 15:30:00,32.0,32.0,31.99,32.0,278200.0,18.6873,18.6873,18.6815,18.6873,278200.0
2005-12-14 15:35:00,32.0,32.04,32.0,32.03,248600.0,18.6873,18.7107,18.6873,18.7049,248600.0
2005-12-14 15:40:00,32.04,32.04,31.99,32.0,232400.0,18.7107,18.7107,18.6815,18.6873,232400.0
2005-12-14 15:45:00,32.0,32.02,32.0,32.0,137000.0,18.6873,18.699,18.6873,18.6873,137000.0
2005-12-14 15:50:00,32.0,32.0,31.98,31.99,267800.0,18.6873,18.6873,18.6757,18.6815,267800.0
2005-12-14 15:55:00,31.99,32.0,31.98,31.99,218800.0,18.6815,18.6873,18.6757,18.6815,218800.0
2005-12-15 09:30:00,32.01,32.05,32.0,32.02,209400.0,18.6932,18.7165,18.6873,18.699,209400.0
2005-12-15 09:35:00,32.02,32.05,31.98,32.05,149000.0,18.699,18.7165,18.6757,18.7165,149000.0
2005-12-15 09:40:00,32.05,32.07,31.99,31.99,153400.0,18.7165,18.7282,18.6815,18.6815,153400.0
2005-12-15 09:45:00,31.99,31.99,31.95,31.98,167800.0,18.6815,18.6815,18.6581,18.6757,167800.0
2005-12-15 09:50:00,31.98,32.0,31.98,31.99,104800.0,18.6757,18.6873,18.6757,18.6815,104800.0
2005-12-15 09:55:00,31.99,32.01,31.97,31.97,87400.0,18.6815,18.6932,18.6698,18.6698,87400.0
2005-12-15 10:00:00,31.97,32.04,31.94,31.95,166600.0,18.6698,18.7107,18.6523,18.6581,166600.0
2005-12-15 10:05:00,31.95,31.98,31.93,31.93,160600.0,18.6581,18.6757,18.6465,18.6465,160600.0
2005-12-15 10:10:00,31.93,31.94,31.86,31.9,137600.0,18.6465,18.6523,18.6056,18.6289,137600.0
2005-12-15 10:15:00,31.89,31.9,31.83,31.84,83400.0,18.6231,18.6289,18.5881,18.5939,83400.0
2005-12-15 10:20:00,31.84,31.87,31.84,31.86,121600.0,18.5939,18.6114,18.5939,18.6056,121600.0
2005-12-15 10:25:00,31.86,31.86,31.82,31.84,98400.0,18.6056,18.6056,18.5822,18.5939,98400.0
2005-12-15 10:30:00,31.84,31.9,31.83,31.83,138600.0,18.5939,18.6289,18.5881,18.5881,138600.0
2005-12-15 10:35:00,31.83,31.86,31.82,31.86,118600.0,18.5881,18.6056,18.5822,18.6056,118600.0
2005-12-15 10:40:00,31.85,31.88,31.85,31.87,41200.0,18.5997,18.6173,18.5997,18.6114,41200.0
2005-12-15 10:45:00,31.87,31.88,31.86,31.86,58600.0,18.6114,18.6173,18.6056,18.6056,58600.0
2005-12-15 10:50:00,31.86,31.89,31.86,31.87,51600.0,18.6056,18.6231,18.6056,18.6114,51600.0
2005-12-15 10:55:00,31.88,31.89,31.85,31.88,42000.0,18.6173,18.6231,18.5997,18.6173,42000.0
2005-12-15 11:00:00,31.89,31.89,31.84,31.84,63800.0,18.6231,18.6231,18.5939,18.5939,63800.0
2005-12-15 11:05:00,31.85,31.91,31.84,31.91,67200.0,18.5997,18.6348,18.5939,18.6348,67200.0
2005-12-15 11:10:00,31.9,31.91,31.86,31.86,78000.0,18.6289,18.6348,18.6056,18.6056,78000.0
2005-12-15 11:15:00,31.86,31.93,31.86,31.93,56200.0,18.6056,18.6465,18.6056,18.6465,56200.0
2005-12-15 11:20:00,31.93,31.93,31.9,31.92,52800.0,18.6465,18.6465,18.6289,18.6406,52800.0
2005-12-15 11:25:00,31.91,31.91,31.84,31.86,44200.0,18.6348,18.6348,18.5939,18.6056,44200.0
2005-12-15 11:30:00,31.86,31.86,31.83,31.85,57800.0,18.6056,18.6056,18.5881,18.5997,57800.0
2005-12-15 11:35:00,31.85,31.87,31.85,31.86,37400.0,18.5997,18.6114,18.5997,18.6056,37400.0
2005-12-15 11:40:00,31.86,31.86,31.81,31.83,43800.0,18.6056,18.6056,18.5764,18.5881,43800.0
2005-12-15 11:45:00,31.83,31.84,31.81,31.81,81200.0,18.5881,18.5939,18.5764,18.5764,81200.0
2005-12-15 11:50:00,31.81,31.84,31.81,31.83,309200.0,18.5764,18.5939,18.5764,18.5881,309200.0
2005-12-15 11:55:00,31.83,31.84,31.83,31.84,48200.0,18.5881,18.5939,18.5881,18.5939,48200.0
2005-12-15 12:00:00,31.84,31.86,31.83,31.85,50600.0,18.5939,18.6056,18.5881,18.5997,50600.0
2005-12-15 12:05:00,31.85,31.9,31.83,31.89,45200.0,18.5997,18.6289,18.5881,18.6231,45200.0
2005-12-15 12:10:00,31.89,31.89,31.85,31.88,28600.0,18.6231,18.6231,18.5997,18.6173,28600.0
2005-12-15 12:15:00,31.87,31.88,31.85,31.87,59400.0,18.6114,18.6173,18.5997,18.6114,59400.0
2005-12-15 12:20:00,31.87,31.88,31.87,31.88,52400.0,18.6114,18.6173,18.6114,18.6173,52400.0
2005-12-15 12:25:00,31.88,31.89,31.86,31.88,63800.0,18.6173,18.6231,18.6056,18.6173,63800.0
2005-12-15 12:30:00,31.89,31.89,31.86,31.88,73000.0,18.6231,18.6231,18.6056,18.6173,73000.0
2005-12-15 12:35:00,31.88,31.89,31.88,31.89,61400.0,18.6173,18.6231,18.6173,18.6231,61400.0
2005-12-15 12:40:00,31.89,31.93,31.88,31.93,42800.0,18.6231,18.6465,18.6173,18.6465,42800.0
2005-12-15 12:45:00,31.93,31.93,31.9,31.9,25400.0,18.6465,18.6465,18.6289,18.6289,25400.0
2005-12-15 12:50:00,31.91,31.92,31.9,31.91,28200.0,18.6348,18.6406,18.6289,18.6348,28200.0
2005-12-15 12:55:00,31.9,31.92,31.89,31.92,663000.0,18.6289,18.6406,18.6231,18.6406,663000.0
2005-12-15 13:00:00,31.92,31.93,31.91,31.91,27000.0,18.6406,18.6465,18.6348,18.6348,27000.0
2005-12-15 13:05:00,31.91,31.91,31.85,31.87,111400.0,18.6348,18.6348,18.5997,18.6114,111400.0
2005-12-15 13:10:00,31.87,31.89,31.87,31.88,140400.0,18.6114,18.6231,18.6114,18.6173,140400.0
2005-12-15 13:15:00,31.88,31.89,31.88,31.89,105600.0,18.6173,18.6231,18.6173,18.6231,105600.0
2005-12-15 13:20:00,31.89,31.89,31.86,31.86,51400.0,18.6231,18.6231,18.6056,18.6056,51400.0
2005-12-15 13:25:00,31.87,31.89,31.86,31.89,46800.0,18.6114,18.6231,18.6056,18.6231,46800.0
2005-12-15 13:30:00,31.89,31.89,31.88,31.88,66600.0,18.6231,18.6231,18.6173,18.6173,66600.0
2005-12-15 13:35:00,31.88,31.9,31.88,31.9,69200.0,18.6173,18.6289,18.6173,18.6289,69200.0
2005-12-15 13:40:00,31.9,31.91,31.9,31.9,35200.0,18.6289,18.6348,18.6289,18.6289,35200.0
2005-12-15 13:45:00,31.9,31.9,31.88,31.88,37600.0,18.6289,18.6289,18.6173,18.6173,37600.0
2005-12-15 13:50:00,31.88,31.89,31.86,31.87,78800.0,18.6173,18.6231,18.6056,18.6114,78800.0
2005-12-15 13:55:00,31.86,31.88,31.86,31.87,130400.0,18.6056,18.6173,18.6056,18.6114,130400.0
2005-12-15 14:00:00,31.87,31.9,31.86,31.89,60000.0,18.6114,18.6289,18.6056,18.6231,60000.0
2005-12-15 14:05:00,31.89,31.9,31.88,31.88,34000.0,18.6231,18.6289,18.6173,18.6173,34000.0
2005-12-15 14:10:00,31.88,31.9,31.86,31.86,41400.0,18.6173,18.6289,18.6056,18.6056,41400.0
2005-12-15 14:15:00,31.86,31.87,31.86,31.87,42000.0,18.6056,18.6114,18.6056,18.6114,42000.0
2005-12-15 14:20:00,31.88,31.88,31.86,31.87,29600.0,18.6173,18.6173,18.6056,18.6114,29600.0
2005-12-15 14:25:00,31.86,31.87,31.84,31.85,51400.0,18.6056,18.6114,18.5939,18.5997,51400.0
2005-12-15 14:30:00,31.85,31.85,31.83,31.83,35200.0,18.5997,18.5997,18.5881,18.5881,35200.0
2005-12-15 14:35:00,31.84,31.86,31.83,31.85,161200.0,18.5939,18.6056,18.5881,18.5997,161200.0
2005-12-15 14:40:00,31.86,31.86,31.85,31.85,34400.0,18.6056,18.6056,18.5997,18.5997,34400.0
2005-12-15 14:45:00,31.85,31.86,31.85,31.85,116000.0,18.5997,18.6056,18.5997,18.5997,116000.0
2005-12-15 14:50:00,31.86,31.86,31.85,31.86,63600.0,18.6056,18.6056,18.5997,18.6056,63600.0
2005-12-15 14:55:00,31.85,31.86,31.85,31.86,40000.0,18.5997,18.6056,18.5997,18.6056,40000.0
2005-12-15 15:00:00,31.85,31.86,31.85,31.86,65400.0,18.5997,18.6056,18.5997,18.6056,65400.0
2005-12-15 15:05:00,31.86,31.86,31.84,31.85,88000.0,18.6056,18.6056,18.5939,18.5997,88000.0
2005-12-15 15:10:00,31.85,31.86,31.83,31.84,75600.0,18.5997,18.6056,18.5881,18.5939,75600.0
2005-12-15 15:15:00,31.85,31.86,31.84,31.86,50000.0,18.5997,18.6056,18.5939,18.6056,50000.0
2005-12-15 15:20:00,31.85,31.88,31.85,31.86,89000.0,18.5997,18.6173,18.5997,18.6056,89000.0
2005-12-15 15:25:00,31.86,31.87,31.85,31.86,54000.0,18.6056,18.6114,18.5997,18.6056,54000.0
2005-12-15 15:30:00,31.86,31.86,31.83,31.83,50800.0,18.6056,18.6056,18.5881,18.5881,50800.0
2005-12-15 15:35:00,31.83,31.84,31.83,31.83,80400.0,18.5881,18.5939,18.5881,18.5881,80400.0
2005-12-15 15:40:00,31.83,31.85,31.83,31.83,99800.0,18.5881,18.5997,18.5881,18.5881,99800.0
2005-12-15 15:45:00,31.84,31.84,31.83,31.84,140800.0,18.5939,18.5939,18.5881,18.5939,140800.0
2005-12-15 15:50:00,31.84,31.84,31.83,31.83,118600.0,18.5939,18.5939,18.5881,18.5881,118600.0
2005-12-15 15:55:00,31.83,31.84,31.83,31.84,171800.0,18.5881,18.5939,18.5881,18.5939,171800.0
2005-12-16 09:30:00,32.05,32.06,32.02,32.05,3007000.0,18.7165,18.7224,18.699,18.7165,3007000.0
2005-12-16 09:35:00,32.04,32.13,32.03,32.09,120800.0,18.7107,18.7633,18.7049,18.7399,120800.0
2005-12-16 09:40:00,32.09,32.09,32.03,32.08,122000.0,18.7399,18.7399,18.7049,18.7341,122000.0
2005-12-16 09:45:00,32.08,32.12,32.06,32.06,126800.0,18.7341,18.7574,18.7224,18.7224,126800.0
2005-12-16 09:50:00,32.06,32.1,32.05,32.08,67200.0,18.7224,18.7457,18.7165,18.7341,67200.0
2005-12-16 09:55:00,32.09,32.15,32.08,32.15,78400.0,18.7399,18.7749,18.7341,18.7749,78400.0
2005-12-16 10:00:00,32.15,32.15,32.12,32.13,85200.0,18.7749,18.7749,18.7574,18.7633,85200.0
2005-12-16 10:05:00,32.13,32.17,32.11,32.15,161800.0,18.7633,18.7866,18.7516,18.7749,161800.0
2005-12-16 10:10:00,32.15,32.15,32.11,32.13,71200.0,18.7749,18.7749,18.7516,18.7633,71200.0
2005-12-16 10:15:00,32.13,32.17,32.13,32.15,90200.0,18.7633,18.7866,18.7633,18.7749,90200.0
2005-12-16 10:20:00,32.16,32.21,32.15,32.2,193400.0,18.7808,18.81,18.7749,18.8041,193400.0
2005-12-16 10:25:00,32.2,32.21,32.17,32.18,75800.0,18.8041,18.81,18.7866,18.7925,75800.0
2005-12-16 10:30:00,32.17,32.21,32.17,32.2,132400.0,18.7866,18.81,18.7866,18.8041,132400.0
2005-12-16 10:35:00,32.2,32.23,32.19,32.22,219600.0,18.8041,18.8217,18.7983,18.8158,219600.0
2005-12-16 10:40:00,32.21,32.23,32.21,32.22,46400.0,18.81,18.8217,18.81,18.8158,46400.0
2005-12-16 10:45:00,32.22,32.23,32.21,32.22,38600.0,18.8158,18.8217,18.81,18.8158,38600.0
2005-12-16 10:50:00,32.21,32.22,32.2,32.2,83000.0,18.81,18.8158,18.8041,18.8041,83000.0
2005-12-16 10:55:00,32.2,32.21,32.2,32.21,38600.0,18.8041,18.81,18.8041,18.81,38600.0
2005-12-16 11:00:00,32.21,32.24,32.2,32.2,99000.0,18.81,18.8275,18.8041,18.8041,99000.0
2005-12-16 11:05:00,32.19,32.23,32.19,32.19,50600.0,18.7983,18.8217,18.7983,18.7983,50600.0
2005-12-16 11:10:00,32.2,32.22,32.19,32.22,44000.0,18.8041,18.8158,18.7983,18.8158,44000.0
2005-12-16 11:15:00,32.22,32.22,32.18,32.19,37600.0,18.8158,18.8158,18.7925,18.7983,37600.0
2005-12-16 11:20:00,32.19,32.19,32.16,32.17,41000.0,18.7983,18.7983,18.7808,18.7866,41000.0
2005-12-16 11:25:00,32.16,32.16,32.15,32.16,53400.0,18.7808,18.7808,18.7749,18.7808,53400.0
2005-12-16 11:30:00,32.16,32.16,32.13,32.15,82800.0,18.7808,18.7808,18.7633,18.7749,82800.0
2005-12-16 11:35:00,32.15,32.15,32.13,32.13,35000.0,18.7749,18.7749,18.7633,18.7633,35000.0
2005-12-16 11:40:00,32.13,32.15,32.13,32.13,50800.0,18.7633,18.7749,18.7633,18.7633,50800.0
2005-12-16 11:45:00,32.13,32.13,32.07,32.07,112800.0,18.7633,18.7633,18.7282,18.7282,112800.0
2005-12-16 11:50:00,32.07,32.1,32.06,32.08,47600.0,18.7282,18.7457,18.7224,18.7341,47600.0
2005-12-16 11:55:00,32.08,32.09,32.07,32.08,67400.0,18.7341,18.7399,18.7282,18.7341,67400.0
2005-12-16 12:00:00,32.09,32.1,32.08,32.1,29200.0,18.7399,18.7457,18.7341,18.7457,29200.0
2005-12-16 12:05:00,32.1,32.11,32.02,32.11,199200.0,18.7457,18.7516,18.699,18.7516,199200.0
2005-12-16 12:10:00,32.11,32.13,32.1,32.11,44600.0,18.7516,18.7633,18.7457,18.7516,44600.0
2005-12-16 12:15:00,32.12,32.13,32.1,32.13,29600.0,18.7574,18.7633,18.7457,18.7633,29600.0
2005-12-16 12:20:00,32.13,32.13,32.1,32.12,24000.0,18.7633,18.7633,18.7457,18.7574,24000.0
2005-12-16 12:25:00,32.12,32.12,32.1,32.1,38800.0,18.7574,18.7574,18.7457,18.7457,38800.0
2005-12-16 12:30:00,32.11,32.12,32.1,32.12,35800.0,18.7516,18.7574,18.7457,18.7574,35800.0
2005-12-16 12:35:00,32.11,32.12,32.1,32.11,33600.0,18.7516,18.7574,18.7457,18.7516,33600.0
2005-12-16 12:40:00,32.11,32.11,32.08,32.09,10400.0,18.7516,18.7516,18.7341,18.7399,10400.0
2005-12-16 12:45:00,32.08,32.1,32.06,32.06,20400.0,18.7341,18.7457,18.7224,18.7224,20400.0
2005-12-16 12:50:00,32.06,32.08,32.05,32.08,57400.0,18.7224,18.7341,18.7165,18.7341,57400.0
2005-12-16 12:55:00,32.09,32.1,32.02,32.03,95200.0,18.7399,18.7457,18.699,18.7049,95200.0
2005-12-16 13:00:00,32.02,32.04,32.01,32.02,93400.0,18.699,18.7107,18.6932,18.699,93400.0
2005-12-16 13:05:00,32.02,32.05,32.01,32.02,42000.0,18.699,18.7165,18.6932,18.699,42000.0
2005-12-16 13:10:00,32.02,32.02,31.98,32.0,78600.0,18.699,18.699,18.6757,18.6873,78600.0
2005-12-16 13:15:00,32.0,32.01,31.92,31.97,86400.0,18.6873,18.6932,18.6406,18.6698,86400.0
2005-12-16 13:20:00,31.98,32.0,31.96,31.96,59400.0,18.6757,18.6873,18.664,18.664,59400.0
2005-12-16 13:25:00,31.96,31.97,31.96,31.96,48400.0,18.664,18.6698,18.664,18.664,48400.0
2005-12-16 13:30:00,31.96,31.97,31.95,31.95,47000.0,18.664,18.6698,18.6581,18.6581,47000.0
2005-12-16 13:35:00,31.95,32.01,31.95,32.01,36400.0,18.6581,18.6932,18.6581,18.6932,36400.0
2005-12-16 13:40:00,32.0,32.01,31.99,32.0,13200.0,18.6873,18.6932,18.6815,18.6873,13200.0
2005-12-16 13:45:00,31.99,32.0,31.97,31.99,23800.0,18.6815,18.6873,18.6698,18.6815,23800.0
2005-12-16 13:50:00,31.99,32.01,31.98,32.01,22200.0,18.6815,18.6932,18.6757,18.6932,22200.0
2005-12-16 13:55:00,32.01,32.04,32.01,32.02,34000.0,18.6932,18.7107,18.6932,18.699,34000.0
2005-12-16 14:00:00,32.03,32.06,32.02,32.03,21800.0,18.7049,18.7224,18.699,18.7049,21800.0
2005-12-16 14:05:00,32.03,32.04,32.0,32.01,62400.0,18.7049,18.7107,18.6873,18.6932,62400.0
2005-12-16 14:10:00,32.01,32.01,32.0,32.0,31600.0,18.6932,18.6932,18.6873,18.6873,31600.0
2005-12-16 14:15:00,32.0,32.01,32.0,32.0,46800.0,18.6873,18.6932,18.6873,18.6873,46800.0
2005-12-16 14:20:00,32.0,32.0,31.99,32.0,108600.0,18.6873,18.6873,18.6815,18.6873,108600.0
2005-12-16 14:25:00,31.99,31.99,31.95,31.95,50400.0,18.6815,18.6815,18.6581,18.6581,50400.0
2005-12-16 14:30:00,31.95,31.95,31.93,31.95,42200.0,18.6581,18.6581,18.6465,18.6581,42200.0
2005-12-16 14:35:00,31.95,32.0,31.95,31.99,95800.0,18.6581,18.6873,18.6581,18.6815,95800.0
2005-12-16 14:40:00,31.98,32.0,31.97,31.98,51600.0,18.6757,18.6873,18.6698,18.6757,51600.0
2005-12-16 14:45:00,31.98,31.99,31.97,31.97,28800.0,18.6757,18.6815,18.6698,18.6698,28800.0
2005-12-16 14:50:00,31.97,31.97,31.95,31.97,41200.0,18.6698,18.6698,18.6581,18.6698,41200.0
2005-12-16 14:55:00,31.96,31.98,31.95,31.96,58600.0,18.664,18.6757,18.6581,18.664,58600.0
2005-12-16 15:00:00,31.96,31.96,31.89,31.9,83200.0,18.664,18.664,18.6231,18.6289,83200.0
2005-12-16 15:05:00,31.9,31.91,31.88,31.88,69600.0,18.6289,18.6348,18.6173,18.6173,69600.0
2005-12-16 15:10:00,31.88,31.9,31.86,31.88,113800.0,18.6173,18.6289,18.6056,18.6173,113800.0
2005-12-16 15:15:00,31.88,31.91,31.88,31.9,126200.0,18.6173,18.6348,18.6173,18.6289,126200.0
2005-12-16 15:20:00,31.9,31.91,31.89,31.9,97600.0,18.6289,18.6348,18.6231,18.6289,97600.0
2005-12-16 15:25:00,31.91,31.92,31.9,31.92,91400.0,18.6348,18.6406,18.6289,18.6406,91400.0
2005-12-16 15:30:00,31.92,31.95,31.92,31.95,110400.0,18.6406,18.6581,18.6406,18.6581,110400.0
2005-12-16 15:35:00,31.94,31.96,31.94,31.95,88800.0,18.6523,18.664,18.6523,18.6581,88800.0
2005-12-16 15:40:00,31.95,31.95,31.9,31.92,154200.0,18.6581,18.6581,18.6289,18.6406,154200.0
2005-12-16 15:45:00,31.92,31.92,31.86,31.86,231000.0,18.6406,18.6406,18.6056,18.6056,231000.0
2005-12-16 15:50:00,31.86,31.89,31.86,31.86,208800.0,18.6056,18.6231,18.6056,18.6056,208800.0
2005-12-16 15:55:00,31.86,31.9,31.86,31.9,200000.0,18.6056,18.6289,18.6056,18.6289,200000.0
2005-12-19 09:30:00,31.88,31.88,31.82,31.83,185600.0,18.6173,18.6173,18.5822,18.5881,185600.0
2005-12-19 09:35:00,31.82,31.84,31.82,31.84,137800.0,18.5822,18.5939,18.5822,18.5939,137800.0
2005-12-19 09:40:00,31.84,31.84,31.81,31.82,97000.0,18.5939,18.5939,18.5764,18.5822,97000.0
2005-12-19 09:45:00,31.82,31.85,31.82,31.84,155600.0,18.5822,18.5997,18.5822,18.5939,155600.0
2005-12-19 09:50:00,31.84,31.88,31.83,31.87,98200.0,18.5939,18.6173,18.5881,18.6114,98200.0
2005-12-19 09:55:00,31.87,31.92,31.87,31.92,78400.0,18.6114,18.6406,18.6114,18.6406,78400.0
2005-12-19 10:00:00,31.92,31.93,31.91,31.92,97800.0,18.6406,18.6465,18.6348,18.6406,97800.0
2005-12-19 10:05:00,31.91,31.93,31.89,31.92,69000.0,18.6348,18.6465,18.6231,18.6406,69000.0
2005-12-19 10:10:00,31.92,31.93,31.91,31.92,71000.0,18.6406,18.6465,18.6348,18.6406,71000.0
2005-12-19 10:15:00,31.92,32.01,31.92,32.01,80400.0,18.6406,18.6932,18.6406,18.6932,80400.0
2005-12-19 10:20:00,32.01,32.02,31.97,31.98,61000.0,18.6932,18.699,18.6698,18.6757,61000.0
2005-12-19 10:25:00,31.99,31.99,31.93,31.93,78200.0,18.6815,18.6815,18.6465,18.6465,78200.0
2005-12-19 10:30:00,31.93,31.98,31.93,31.97,49800.0,18.6465,18.6757,18.6465,18.6698,49800.0
2005-12-19 10:35:00,31.97,31.97,31.93,31.93,55200.0,18.6698,18.6698,18.6465,18.6465,55200.0
2005-12-19 10:40:00,31.93,31.95,31.9,31.91,84400.0,18.6465,18.6581,18.6289,18.6348,84400.0
2005-12-19 10:45:00,31.9,31.92,31.86,31.88,58600.0,18.6289,18.6406,18.6056,18.6173,58600.0
2005-12-19 10:50:00,31.86,31.88,31.85,31.88,59000.0,18.6056,18.6173,18.5997,18.6173,59000.0
2005-12-19 10:55:00,31.87,31.88,31.84,31.86,29400.0,18.6114,18.6173,18.5939,18.6056,29400.0
2005-12-19 11:00:00,31.86,31.87,31.86,31.86,28400.0,18.6056,18.6114,18.6056,18.6056,28400.0
2005-12-19 11:05:00,31.87,31.89,31.86,31.89,62400.0,18.6114,18.6231,18.6056,18.6231,62400.0
2005-12-19 11:10:00,31.89,31.89,31.88,31.88,36000.0,18.6231,18.6231,18.6173,18.6173,36000.0
2005-12-19 11:15:00,31.88,31.9,31.86,31.88,65000.0,18.6173,18.6289,18.6056,18.6173,65000.0
2005-12-19 11:20:00,31.88,31.9,31.88,31.9,32000.0,18.6173,18.6289,18.6173,18.6289,32000.0
2005-12-19 11:25:00,31.9,31.91,31.88,31.9,47800.0,18.6289,18.6348,18.6173,18.6289,47800.0
2005-12-19 11:30:00,31.91,31.93,31.89,31.93,38600.0,18.6348,18.6465,18.6231,18.6465,38600.0
2005-12-19 11:35:00,31.93,31.95,31.92,31.95,44200.0,18.6465,18.6581,18.6406,18.6581,44200.0
2005-12-19 11:40:00,31.95,31.98,31.93,31.95,226200.0,18.6581,18.6757,18.6465,18.6581,226200.0
2005-12-19 11:45:00,31.95,31.96,31.94,31.95,45000.0,18.6581,18.664,18.6523,18.6581,45000.0
2005-12-19 11:50:00,31.95,31.96,31.95,31.96,28200.0,18.6581,18.664,18.6581,18.664,28200.0
2005-12-19 11:55:00,31.96,31.98,31.95,31.97,35200.0,18.664,18.6757,18.6581,18.6698,35200.0
2005-12-19 12:00:00,31.97,31.99,31.97,31.98,43600.0,18.6698,18.6815,18.6698,18.6757,43600.0
2005-12-19 12:05:00,31.99,32.0,31.99,32.0,206800.0,18.6815,18.6873,18.6815,18.6873,206800.0
2005-12-19 12:10:00,32.0,32.0,31.99,32.0,33600.0,18.6873,18.6873,18.6815,18.6873,33600.0
2005-12-19 12:15:00,32.0,32.01,32.0,32.01,22800.0,18.6873,18.6932,18.6873,18.6932,22800.0
2005-12-19 12:20:00,32.0,32.07,32.0,32.07,82800.0,18.6873,18.7282,18.6873,18.7282,82800.0
2005-12-19 12:25:00,32.07,32.1,32.07,32.1,176200.0,18.7282,18.7457,18.7282,18.7457,176200.0
2005-12-19 12:30:00,32.1,32.1,32.05,32.05,20400.0,18.7457,18.7457,18.7165,18.7165,20400.0
2005-12-19 12:35:00,32.04,32.05,32.01,32.02,39800.0,18.7107,18.7165,18.6932,18.699,39800.0
2005-12-19 12:40:00,32.02,32.03,32.02,32.02,37400.0,18.699,18.7049,18.699,18.699,37400.0
2005-12-19 12:45:00,32.02,32.03,32.02,32.02,15000.0,18.699,18.7049,18.699,18.699,15000.0
2005-12-19 12:50:00,32.02,32.03,32.0,32.01,51600.0,18.699,18.7049,18.6873,18.6932,51600.0
2005-12-19 12:55:00,32.02,32.02,32.01,32.01,18400.0,18.699,18.699,18.6932,18.6932,18400.0
2005-12-19 13:00:00,32.01,32.04,32.0,32.02,107800.0,18.6932,18.7107,18.6873,18.699,107800.0
2005-12-19 13:05:00,32.02,32.03,31.98,31.98,67200.0,18.699,18.7049,18.6757,18.6757,67200.0
2005-12-19 13:10:00,31.98,32.02,31.98,32.02,28600.0,18.6757,18.699,18.6757,18.699,28600.0
2005-12-19 13:15:00,32.02,32.02,31.98,32.01,67800.0,18.699,18.699,18.6757,18.6932,67800.0
2005-12-19 13:20:00,32.01,32.02,32.0,32.02,41800.0,18.6932,18.699,18.6873,18.699,41800.0
2005-12-19 13:25:00,32.02,32.04,32.02,32.04,98200.0,18.699,18.7107,18.699,18.7107,98200.0
2005-12-19 13:30:00,32.04,32.04,32.0,32.01,75200.0,18.7107,18.7107,18.6873,18.6932,75200.0
2005-12-19 13:35:00,32.0,32.02,32.0,32.0,47400.0,18.6873,18.699,18.6873,18.6873,47400.0
2005-12-19 13:40:00,32.0,32.01,31.95,31.97,99400.0,18.6873,18.6932,18.6581,18.6698,99400.0
2005-12-19 13:45:00,31.97,31.98,31.97,31.97,50400.0,18.6698,18.6757,18.6698,18.6698,50400.0
2005-12-19 13:50:00,31.97,32.0,31.97,31.99,57000.0,18.6698,18.6873,18.6698,18.6815,57000.0
2005-12-19 13:55:00,32.0,32.0,31.99,31.99,145000.0,18.6873,18.6873,18.6815,18.6815,145000.0
2005-12-19 14:00:00,31.99,32.0,31.95,31.95,88000.0,18.6815,18.6873,18.6581,18.6581,88000.0
2005-12-19 14:05:00,31.95,31.97,31.95,31.96,36600.0,18.6581,18.6698,18.6581,18.664,36600.0
2005-12-19 14:10:00,31.97,31.97,31.92,31.93,60000.0,18.6698,18.6698,18.6406,18.6465,60000.0
2005-12-19 14:15:00,31.93,31.93,31.88,31.88,113400.0,18.6465,18.6465,18.6173,18.6173,113400.0
2005-12-19 14:20:00,31.88,31.89,31.87,31.88,98000.0,18.6173,18.6231,18.6114,18.6173,98000.0
2005-12-19 14:25:00,31.88,31.88,31.83,31.86,79600.0,18.6173,18.6173,18.5881,18.6056,79600.0
2005-12-19 14:30:00,31.84,31.84,31.82,31.82,197000.0,18.5939,18.5939,18.5822,18.5822,197000.0
2005-12-19 14:35:00,31.82,31.83,31.82,31.83,17800.0,18.5822,18.5881,18.5822,18.5881,17800.0
2005-12-19 14:40:00,31.83,31.83,31.82,31.83,41400.0,18.5881,18.5881,18.5822,18.5881,41400.0
2005-12-19 14:45:00,31.83,31.86,31.82,31.86,64800.0,18.5881,18.6056,18.5822,18.6056,64800.0
2005-12-19 14:50:00,31.86,31.86,31.84,31.84,74000.0,18.6056,18.6056,18.5939,18.5939,74000.0
2005-12-19 14:55:00,31.85,31.86,31.84,31.85,174200.0,18.5997,18.6056,18.5939,18.5997,174200.0
2005-12-19 15:00:00,31.84,31.86,31.84,31.84,100000.0,18.5939,18.6056,18.5939,18.5939,100000.0
2005-12-19 15:05:00,31.84,31.84,31.81,31.81,71000.0,18.5939,18.5939,18.5764,18.5764,71000.0
2005-12-19 15:10:00,31.81,31.81,31.79,31.79,100400.0,18.5764,18.5764,18.5647,18.5647,100400.0
2005-12-19 15:15:00,31.79,31.8,31.78,31.79,77800.0,18.5647,18.5705,18.5589,18.5647,77800.0
2005-12-19 15:20:00,31.8,31.82,31.79,31.81,126400.0,18.5705,18.5822,18.5647,18.5764,126400.0
2005-12-19 15:25:00,31.81,31.82,31.79,31.79,173600.0,18.5764,18.5822,18.5647,18.5647,173600.0
2005-12-19 15:30:00,31.79,31.8,31.77,31.79,254800.0,18.5647,18.5705,18.553,18.5647,254800.0
2005-12-19 15:35:00,31.79,31.82,31.79,31.8,85000.0,18.5647,18.5822,18.5647,18.5705,85000.0
2005-12-19 15:40:00,31.8,31.84,31.8,31.84,99200.0,18.5705,18.5939,18.5705,18.5939,99200.0
2005-12-19 15:45:00,31.84,31.86,31.84,31.85,118600.0,18.5939,18.6056,18.5939,18.5997,118600.0
2005-12-19 15:50:00,31.85,31.86,31.82,31.84,241400.0,18.5997,18.6056,18.5822,18.5939,241400.0
2005-12-19 15:55:00,31.84,31.85,31.83,31.83,116400.0,18.5939,18.5997,18.5881,18.5881,116400.0
2005-12-20 09:30:00,31.73,31.75,31.67,31.67,300800.0,18.5297,18.5413,18.4946,18.4946,300800.0
2005-12-20 09:35:00,31.68,31.72,31.64,31.72,143800.0,18.5005,18.5238,18.4771,18.5238,143800.0
2005-12-20 09:40:00,31.73,31.75,31.7,31.74,83200.0,18.5297,18.5413,18.5121,18.5355,83200.0
2005-12-20 09:45:00,31.74,31.75,31.73,31.75,75000.0,18.5355,18.5413,18.5297,18.5413,75000.0
2005-12-20 09:50:00,31.76,31.77,31.72,31.72,53200.0,18.5472,18.553,18.5238,18.5238,53200.0
2005-12-20 09:55:00,31.72,31.8,31.71,31.79,57800.0,18.5238,18.5705,18.518,18.5647,57800.0
2005-12-20 10:00:00,31.79,31.79,31.71,31.72,150000.0,18.5647,18.5647,18.518,18.5238,150000.0
2005-12-20 10:05:00,31.72,31.74,31.72,31.74,59400.0,18.5238,18.5355,18.5238,18.5355,59400.0
2005-12-20 10:10:00,31.73,31.74,31.7,31.7,61800.0,18.5297,18.5355,18.5121,18.5121,61800.0
2005-12-20 10:15:00,31.7,31.7,31.67,31.67,65400.0,18.5121,18.5121,18.4946,18.4946,65400.0
2005-12-20 10:20:00,31.67,31.67,31.63,31.63,105800.0,18.4946,18.4946,18.4713,18.4713,105800.0
2005-12-20 10:25:00,31.63,31.67,31.63,31.66,81800.0,18.4713,18.4946,18.4713,18.4888,81800.0
2005-12-20 10:30:00,31.66,31.69,31.65,31.68,244200.0,18.4888,18.5063,18.4829,18.5005,244200.0
2005-12-20 10:35:00,31.69,31.72,31.68,31.71,58600.0,18.5063,18.5238,18.5005,18.518,58600.0
2005-12-20 10:40:00,31.7,31.71,31.67,31.67,31400.0,18.5121,18.518,18.4946,18.4946,31400.0
2005-12-20 10:45:00,31.67,31.68,31.65,31.66,43800.0,18.4946,18.5005,18.4829,18.4888,43800.0
2005-12-20 10:50:00,31.66,31.68,31.65,31.68,74800.0,18.4888,18.5005,18.4829,18.5005,74800.0
2005-12-20 10:55:00,31.68,31.75,31.68,31.72,63200.0,18.5005,18.5413,18.5005,18.5238,63200.0
2005-12-20 11:00:00,31.72,31.74,31.71,31.74,49200.0,18.5238,18.5355,18.518,18.5355,49200.0
2005-12-20 11:05:00,31.74,31.75,31.73,31.75,38600.0,18.5355,18.5413,18.5297,18.5413,38600.0
2005-12-20 11:10:00,31.75,31.77,31.74,31.75,62000.0,18.5413,18.553,18.5355,18.5413,62000.0
2005-12-20 11:15:00,31.75,31.75,31.7,31.7,28600.0,18.5413,18.5413,18.5121,18.5121,28600.0
2005-12-20 11:20:00,31.71,31.74,31.7,31.74,38400.0,18.518,18.5355,18.5121,18.5355,38400.0
2005-12-20 11:25:00,31.75,31.75,31.75,31.75,23200.0,18.5413,18.5413,18.5413,18.5413,23200.0
2005-12-20 11:30:00,31.74,31.79,31.74,31.76,59800.0,18.5355,18.5647,18.5355,18.5472,59800.0
2005-12-20 11:35:00,31.75,31.77,31.75,31.75,45800.0,18.5413,18.553,18.5413,18.5413,45800.0
2005-12-20 11:40:00,31.75,31.75,31.67,31.68,89400.0,18.5413,18.5413,18.4946,18.5005,89400.0
2005-12-20 11:45:00,31.69,31.69,31.65,31.65,51200.0,18.5063,18.5063,18.4829,18.4829,51200.0
2005-12-20 11:50:00,31.65,31.67,31.65,31.65,29600.0,18.4829,18.4946,18.4829,18.4829,29600.0
2005-12-20 11:55:00,31.66,31.66,31.63,31.64,43400.0,18.4888,18.4888,18.4713,18.4771,43400.0
2005-12-20 12:00:00,31.65,31.66,31.63,31.66,25800.0,18.4829,18.4888,18.4713,18.4888,25800.0
2005-12-20 12:05:00,31.66,31.68,31.64,31.68,69000.0,18.4888,18.5005,18.4771,18.5005,69000.0
2005-12-20 12:10:00,31.68,31.69,31.68,31.68,33400.0,18.5005,18.5063,18.5005,18.5005,33400.0
2005-12-20 12:15:00,31.68,31.68,31.66,31.68,49200.0,18.5005,18.5005,18.4888,18.5005,49200.0
2005-12-20 12:20:00,31.68,31.75,31.68,31.74,71800.0,18.5005,18.5413,18.5005,18.5355,71800.0
2005-12-20 12:25:00,31.73,31.73,31.68,31.7,60400.0,18.5297,18.5297,18.5005,18.5121,60400.0
2005-12-20 12:30:00,31.7,31.7,31.68,31.7,32200.0,18.5121,18.5121,18.5005,18.5121,32200.0
2005-12-20 12:35:00,31.7,31.71,31.7,31.71,42800.0,18.5121,18.518,18.5121,18.518,42800.0
2005-12-20 12:40:00,31.71,31.71,31.7,31.71,12000.0,18.518,18.518,18.5121,18.518,12000.0
2005-12-20 12:45:00,31.71,31.71,31.66,31.66,29400.0,18.518,18.518,18.4888,18.4888,29400.0
2005-12-20 12:50:00,31.66,31.68,31.66,31.68,46800.0,18.4888,18.5005,18.4888,18.5005,46800.0
2005-12-20 12:55:00,31.68,31.74,31.67,31.74,91400.0,18.5005,18.5355,18.4946,18.5355,91400.0
2005-12-20 13:00:00,31.74,31.77,31.73,31.74,106000.0,18.5355,18.553,18.5297,18.5355,106000.0
2005-12-20 13:05:00,31.74,31.74,31.71,31.71,56400.0,18.5355,18.5355,18.518,18.518,56400.0
2005-12-20 13:10:00,31.72,31.72,31.7,31.7,23200.0,18.5238,18.5238,18.5121,18.5121,23200.0
2005-12-20 13:15:00,31.71,31.72,31.7,31.72,25800.0,18.518,18.5238,18.5121,18.5238,25800.0
2005-12-20 13:20:00,31.71,31.71,31.68,31.7,39200.0,18.518,18.518,18.5005,18.5121,39200.0
2005-12-20 13:25:00,31.7,31.72,31.7,31.72,33400.0,18.5121,18.5238,18.5121,18.5238,33400.0
2005-12-20 13:30:00,31.72,31.72,31.71,31.71,18400.0,18.5238,18.5238,18.518,18.518,18400.0
2005-12-20 13:35:00,31.71,31.72,31.7,31.71,28400.0,18.518,18.5238,18.5121,18.518,28400.0
2005-12-20 13:40:00,31.71,31.72,31.7,31.7,98200.0,18.518,18.5238,18.5121,18.5121,98200.0
2005-12-20 13:45:00,31.7,31.7,31.68,31.7,43200.0,18.5121,18.5121,18.5005,18.5121,43200.0
2005-12-20 13:50:00,31.69,31.71,31.68,31.68,67000.0,18.5063,18.518,18.5005,18.5005,67000.0
2005-12-20 13:55:00,31.68,31.68,31.66,31.67,48800.0,18.5005,18.5005,18.4888,18.4946,48800.0
2005-12-20 14:00:00,31.66,31.68,31.65,31.65,101800.0,18.4888,18.5005,18.4829,18.4829,101800.0
2005-12-20 14:05:00,31.65,31.66,31.64,31.65,72200.0,18.4829,18.4888,18.4771,18.4829,72200.0
2005-12-20 14:10:00,31.65,31.67,31.65,31.65,63400.0,18.4829,18.4946,18.4829,18.4829,63400.0
2005-12-20 14:15:00,31.65,31.68,31.65,31.68,63400.0,18.4829,18.5005,18.4829,18.5005,63400.0
2005-12-20 14:20:00,31.68,31.74,31.68,31.71,78200.0,18.5005,18.5355,18.5005,18.518,78200.0
2005-12-20 14:25:00,31.71,31.71,31.68,31.68,44800.0,18.518,18.518,18.5005,18.5005,44800.0
2005-12-20 14:30:00,31.68,31.69,31.68,31.68,26200.0,18.5005,18.5063,18.5005,18.5005,26200.0
2005-12-20 14:35:00,31.68,31.68,31.65,31.66,58000.0,18.5005,18.5005,18.4829,18.4888,58000.0
2005-12-20 14:40:00,31.66,31.68,31.65,31.67,68600.0,18.4888,18.5005,18.4829,18.4946,68600.0
2005-12-20 14:45:00,31.67,31.68,31.66,31.68,47000.0,18.4946,18.5005,18.4888,18.5005,47000.0
2005-12-20 14:50:00,31.67,31.68,31.66,31.66,46600.0,18.4946,18.5005,18.4888,18.4888,46600.0
2005-12-20 14:55:00,31.66,31.68,31.66,31.68,56800.0,18.4888,18.5005,18.4888,18.5005,56800.0
2005-12-20 15:00:00,31.68,31.69,31.66,31.67,55800.0,18.5005,18.5063,18.4888,18.4946,55800.0
2005-12-20 15:05:00,31.67,31.67,31.65,31.65,57400.0,18.4946,18.4946,18.4829,18.4829,57400.0
2005-12-20 15:10:00,31.64,31.68,31.63,31.68,77200.0,18.4771,18.5005,18.4713,18.5005,77200.0
2005-12-20 15:15:00,31.68,31.69,31.66,31.68,48800.0,18.5005,18.5063,18.4888,18.5005,48800.0
2005-12-20 15:20:00,31.68,31.7,31.67,31.7,66000.0,18.5005,18.5121,18.4946,18.5121,66000.0
2005-12-20 15:25:00,31.7,31.72,31.7,31.7,94200.0,18.5121,18.5238,18.5121,18.5121,94200.0
2005-12-20 15:30:00,31.69,31.7,31.67,31.68,91800.0,18.5063,18.5121,18.4946,18.5005,91800.0
2005-12-20 15:35:00,31.68,31.7,31.68,31.7,105000.0,18.5005,18.5121,18.5005,18.5121,105000.0
2005-12-20 15:40:00,31.7,31.71,31.69,31.71,116200.0,18.5121,18.518,18.5063,18.518,116200.0
2005-12-20 15:45:00,31.7,31.72,31.7,31.72,124600.0,18.5121,18.5238,18.5121,18.5238,124600.0
2005-12-20 15:50:00,31.72,31.73,31.71,31.71,164800.0,18.5238,18.5297,18.518,18.518,164800.0
2005-12-20 15:55:00,31.71,31.74,31.71,31.74,177600.0,18.518,18.5355,18.518,18.5355,177600.0
2005-12-21 09:35:00,31.93,31.95,31.88,31.89,390600.0,18.6465,18.6581,18.6173,18.6231,390600.0
2005-12-21 09:40:00,31.89,31.89,31.85,31.88,73400.0,18.6231,18.6231,18.5997,18.6173,73400.0
2005-12-21 09:45:00,31.88,31.89,31.81,31.81,60400.0,18.6173,18.6231,18.5764,18.5764,60400.0
2005-12-21 09:50:00,31.81,31.89,31.8,31.85,57200.0,18.5764,18.6231,18.5705,18.5997,57200.0
2005-12-21 09:55:00,31.85,31.92,31.85,31.91,228800.0,18.5997,18.6406,18.5997,18.6348,228800.0
2005-12-21 10:00:00,31.91,31.93,31.9,31.91,87400.0,18.6348,18.6465,18.6289,18.6348,87400.0
2005-12-21 10:05:00,31.91,31.93,31.91,31.91,76800.0,18.6348,18.6465,18.6348,18.6348,76800.0
2005-12-21 10:10:00,31.91,31.93,31.89,31.91,54400.0,18.6348,18.6465,18.6231,18.6348,54400.0
2005-12-21 10:15:00,31.91,31.91,31.89,31.89,24800.0,18.6348,18.6348,18.6231,18.6231,24800.0
2005-12-21 10:20:00,31.89,31.91,31.86,31.91,77200.0,18.6231,18.6348,18.6056,18.6348,77200.0
2005-12-21 10:25:00,31.9,31.95,31.9,31.94,97600.0,18.6289,18.6581,18.6289,18.6523,97600.0
2005-12-21 10:30:00,31.94,31.98,31.93,31.98,122200.0,18.6523,18.6757,18.6465,18.6757,122200.0
2005-12-21 10:35:00,31.98,31.99,31.96,31.98,87200.0,18.6757,18.6815,18.664,18.6757,87200.0
2005-12-21 10:40:00,31.98,31.99,31.96,31.97,173600.0,18.6757,18.6815,18.664,18.6698,173600.0
2005-12-21 10:45:00,31.97,31.99,31.95,31.98,106200.0,18.6698,18.6815,18.6581,18.6757,106200.0
2005-12-21 10:50:00,31.97,31.99,31.95,31.97,54600.0,18.6698,18.6815,18.6581,18.6698,54600.0
2005-12-21 10:55:00,31.96,31.99,31.96,31.98,62600.0,18.664,18.6815,18.664,18.6757,62600.0
2005-12-21 11:00:00,31.99,32.0,31.98,32.0,61400.0,18.6815,18.6873,18.6757,18.6873,61400.0
2005-12-21 11:05:00,32.0,32.01,31.99,32.0,83200.0,18.6873,18.6932,18.6815,18.6873,83200.0
2005-12-21 11:10:00,32.0,32.02,32.0,32.01,67600.0,18.6873,18.699,18.6873,18.6932,67600.0
2005-12-21 11:15:00,32.01,32.02,31.98,31.99,52600.0,18.6932,18.699,18.6757,18.6815,52600.0
2005-12-21 11:20:00,31.99,32.0,31.98,31.99,47000.0,18.6815,18.6873,18.6757,18.6815,47000.0
2005-12-21 11:25:00,31.99,32.0,31.99,32.0,47400.0,18.6815,18.6873,18.6815,18.6873,47400.0
2005-12-21 11:30:00,32.0,32.01,31.98,32.01,535000.0,18.6873,18.6932,18.6757,18.6932,535000.0
2005-12-21 11:35:00,32.01,32.02,32.0,32.02,114200.0,18.6932,18.699,18.6873,18.699,114200.0
2005-12-21 11:40:00,32.02,32.02,32.01,32.01,86600.0,18.699,18.699,18.6932,18.6932,86600.0
2005-12-21 11:45:00,32.01,32.1,31.99,32.0,67600.0,18.6932,18.7457,18.6815,18.6873,67600.0
2005-12-21 11:50:00,32.0,32.01,31.99,32.0,307200.0,18.6873,18.6932,18.6815,18.6873,307200.0
2005-12-21 11:55:00,32.0,32.01,31.99,32.0,29400.0,18.6873,18.6932,18.6815,18.6873,29400.0
2005-12-21 12:00:00,32.0,32.02,32.0,32.01,59000.0,18.6873,18.699,18.6873,18.6932,59000.0
2005-12-21 12:05:00,32.0,32.01,32.0,32.01,31600.0,18.6873,18.6932,18.6873,18.6932,31600.0
2005-12-21 12:10:00,32.01,32.01,31.99,32.0,71200.0,18.6932,18.6932,18.6815,18.6873,71200.0
2005-12-21 12:15:00,32.0,32.0,31.98,31.99,36400.0,18.6873,18.6873,18.6757,18.6815,36400.0
2005-12-21 12:20:00,31.99,32.01,31.98,31.99,33000.0,18.6815,18.6932,18.6757,18.6815,33000.0
2005-12-21 12:25:00,31.99,31.99,31.97,31.97,32000.0,18.6815,18.6815,18.6698,18.6698,32000.0
2005-12-21 12:30:00,31.97,31.99,31.97,31.98,40200.0,18.6698,18.6815,18.6698,18.6757,40200.0
2005-12-21 12:35:00,31.97,31.98,31.96,31.97,97600.0,18.6698,18.6757,18.664,18.6698,97600.0
2005-12-21 12:40:00,31.97,31.99,31.97,31.99,145000.0,18.6698,18.6815,18.6698,18.6815,145000.0
2005-12-21 12:45:00,31.99,31.99,31.96,31.97,42800.0,18.6815,18.6815,18.664,18.6698,42800.0
2005-12-21 12:50:00,31.97,31.97,31.94,31.94,61400.0,18.6698,18.6698,18.6523,18.6523,61400.0
2005-12-21 12:55:00,31.95,31.96,31.94,31.95,52400.0,18.6581,18.664,18.6523,18.6581,52400.0
2005-12-21 13:00:00,31.96,31.96,31.95,31.96,34600.0,18.664,18.664,18.6581,18.664,34600.0
2005-12-21 13:05:00,31.96,31.96,31.93,31.95,110400.0,18.664,18.664,18.6465,18.6581,110400.0
2005-12-21 13:10:00,31.95,31.95,31.94,31.94,64400.0,18.6581,18.6581,18.6523,18.6523,64400.0
2005-12-21 13:15:00,31.94,31.95,31.93,31.93,38000.0,18.6523,18.6581,18.6465,18.6465,38000.0
2005-12-21 13:20:00,31.93,31.93,31.88,31.88,117400.0,18.6465,18.6465,18.6173,18.6173,117400.0
2005-12-21 13:25:00,31.88,31.88,31.83,31.83,99600.0,18.6173,18.6173,18.5881,18.5881,99600.0
2005-12-21 13:30:00,31.84,31.84,31.75,31.76,189200.0,18.5939,18.5939,18.5413,18.5472,189200.0
2005-12-21 13:35:00,31.8,31.83,31.75,31.82,88800.0,18.5705,18.5881,18.5413,18.5822,88800.0
2005-12-21 13:40:00,31.81,31.83,31.79,31.8,90400.0,18.5764,18.5881,18.5647,18.5705,90400.0
2005-12-21 13:45:00,31.8,31.85,31.79,31.83,67200.0,18.5705,18.5997,18.5647,18.5881,67200.0
2005-12-21 13:50:00,31.83,31.83,31.79,31.81,71200.0,18.5881,18.5881,18.5647,18.5764,71200.0
2005-12-21 13:55:00,31.81,31.81,31.79,31.8,42600.0,18.5764,18.5764,18.5647,18.5705,42600.0
2005-12-21 14:00:00,31.81,31.82,31.79,31.8,89600.0,18.5764,18.5822,18.5647,18.5705,89600.0
2005-12-21 14:05:00,31.8,31.81,31.79,31.8,58400.0,18.5705,18.5764,18.5647,18.5705,58400.0
2005-12-21 14:10:00,31.8,31.81,31.78,31.8,81800.0,18.5705,18.5764,18.5589,18.5705,81800.0
2005-12-21 14:15:00,31.8,31.85,31.78,31.84,125200.0,18.5705,18.5997,18.5589,18.5939,125200.0
2005-12-21 14:20:00,31.85,31.85,31.82,31.82,38000.0,18.5997,18.5997,18.5822,18.5822,38000.0
2005-12-21 14:25:00,31.81,31.82,31.79,31.79,35200.0,18.5764,18.5822,18.5647,18.5647,35200.0
2005-12-21 14:30:00,31.79,31.8,31.78,31.8,79400.0,18.5647,18.5705,18.5589,18.5705,79400.0
2005-12-21 14:35:00,31.79,31.8,31.78,31.78,47200.0,18.5647,18.5705,18.5589,18.5589,47200.0
2005-12-21 14:40:00,31.78,31.79,31.76,31.77,62000.0,18.5589,18.5647,18.5472,18.553,62000.0
2005-12-21 14:45:00,31.77,31.78,31.75,31.77,107200.0,18.553,18.5589,18.5413,18.553,107200.0
2005-12-21 14:50:00,31.76,31.77,31.75,31.76,98800.0,18.5472,18.553,18.5413,18.5472,98800.0
2005-12-21 14:55:00,31.75,31.75,31.71,31.73,61600.0,18.5413,18.5413,18.518,18.5297,61600.0
2005-12-21 15:00:00,31.73,31.73,31.71,31.72,97600.0,18.5297,18.5297,18.518,18.5238,97600.0
2005-12-21 15:05:00,31.72,31.74,31.72,31.74,114000.0,18.5238,18.5355,18.5238,18.5355,114000.0
2005-12-21 15:10:00,31.74,31.76,31.74,31.76,129000.0,18.5355,18.5472,18.5355,18.5472,129000.0
2005-12-21 15:15:00,31.76,31.81,31.76,31.8,116600.0,18.5472,18.5764,18.5472,18.5705,116600.0
2005-12-21 15:20:00,31.81,31.82,31.8,31.82,170800.0,18.5764,18.5822,18.5705,18.5822,170800.0
2005-12-21 15:25:00,31.82,31.83,31.81,31.82,101400.0,18.5822,18.5881,18.5764,18.5822,101400.0
2005-12-21 15:30:00,31.82,31.84,31.8,31.84,90200.0,18.5822,18.5939,18.5705,18.5939,90200.0
2005-12-21 15:35:00,31.85,31.86,31.84,31.86,235800.0,18.5997,18.6056,18.5939,18.6056,235800.0
2005-12-21 15:40:00,31.86,31.86,31.81,31.81,126000.0,18.6056,18.6056,18.5764,18.5764,126000.0
2005-12-21 15:45:00,31.82,31.86,31.82,31.86,125200.0,18.5822,18.6056,18.5822,18.6056,125200.0
2005-12-21 15:50:00,31.86,31.87,31.85,31.85,173400.0,18.6056,18.6114,18.5997,18.5997,173400.0
2005-12-21 15:55:00,31.85,31.86,31.85,31.86,183200.0,18.5997,18.6056,18.5997,18.6056,183200.0
2005-12-22 09:30:00,31.86,31.89,31.85,31.87,236400.0,18.6056,18.6231,18.5997,18.6114,236400.0
2005-12-22 09:35:00,31.86,31.92,31.86,31.91,257200.0,18.6056,18.6406,18.6056,18.6348,257200.0
2005-12-22 09:40:00,31.91,31.92,31.89,31.91,57000.0,18.6348,18.6406,18.6231,18.6348,57000.0
2005-12-22 09:45:00,31.91,31.91,31.88,31.88,119400.0,18.6348,18.6348,18.6173,18.6173,119400.0
2005-12-22 09:50:00,31.88,31.88,31.85,31.86,94800.0,18.6173,18.6173,18.5997,18.6056,94800.0
2005-12-22 09:55:00,31.86,31.86,31.83,31.85,77400.0,18.6056,18.6056,18.5881,18.5997,77400.0
2005-12-22 10:00:00,31.85,31.86,31.83,31.83,44400.0,18.5997,18.6056,18.5881,18.5881,44400.0
2005-12-22 10:05:00,31.84,31.84,31.77,31.79,65400.0,18.5939,18.5939,18.553,18.5647,65400.0
2005-12-22 10:10:00,31.79,31.8,31.75,31.75,87000.0,18.5647,18.5705,18.5413,18.5413,87000.0
2005-12-22 10:15:00,31.75,31.75,31.72,31.72,69600.0,18.5413,18.5413,18.5238,18.5238,69600.0
2005-12-22 10:20:00,31.72,31.74,31.71,31.72,47000.0,18.5238,18.5355,18.518,18.5238,47000.0
2005-12-22 10:25:00,31.71,31.76,31.71,31.74,86600.0,18.518,18.5472,18.518,18.5355,86600.0
2005-12-22 10:30:00,31.74,31.75,31.72,31.74,51800.0,18.5355,18.5413,18.5238,18.5355,51800.0
2005-12-22 10:35:00,31.74,31.75,31.73,31.74,50200.0,18.5355,18.5413,18.5297,18.5355,50200.0
2005-12-22 10:40:00,31.74,31.78,31.73,31.77,125800.0,18.5355,18.5589,18.5297,18.553,125800.0
2005-12-22 10:45:00,31.77,31.77,31.74,31.75,59600.0,18.553,18.553,18.5355,18.5413,59600.0
2005-12-22 10:50:00,31.75,31.82,31.75,31.82,75600.0,18.5413,18.5822,18.5413,18.5822,75600.0
2005-12-22 10:55:00,31.82,31.83,31.8,31.82,54400.0,18.5822,18.5881,18.5705,18.5822,54400.0
2005-12-22 11:00:00,31.83,31.83,31.8,31.82,64400.0,18.5881,18.5881,18.5705,18.5822,64400.0
2005-12-22 11:05:00,31.81,31.84,31.81,31.83,63000.0,18.5764,18.5939,18.5764,18.5881,63000.0
2005-12-22 11:10:00,31.82,31.84,31.81,31.83,69400.0,18.5822,18.5939,18.5764,18.5881,69400.0
2005-12-22 11:15:00,31.81,31.84,31.81,31.83,39600.0,18.5764,18.5939,18.5764,18.5881,39600.0
2005-12-22 11:20:00,31.83,31.85,31.82,31.82,69200.0,18.5881,18.5997,18.5822,18.5822,69200.0
2005-12-22 11:25:00,31.84,31.87,31.84,31.86,61000.0,18.5939,18.6114,18.5939,18.6056,61000.0
2005-12-22 11:30:00,31.85,31.87,31.83,31.84,102200.0,18.5997,18.6114,18.5881,18.5939,102200.0
2005-12-22 11:35:00,31.83,31.84,31.81,31.83,49600.0,18.5881,18.5939,18.5764,18.5881,49600.0
2005-12-22 11:40:00,31.8,31.83,31.78,31.8,64200.0,18.5705,18.5881,18.5589,18.5705,64200.0
2005-12-22 11:45:00,31.8,31.83,31.78,31.82,43000.0,18.5705,18.5881,18.5589,18.5822,43000.0
2005-12-22 11:50:00,31.82,31.84,31.82,31.83,281800.0,18.5822,18.5939,18.5822,18.5881,281800.0
2005-12-22 11:55:00,31.83,31.85,31.81,31.85,41200.0,18.5881,18.5997,18.5764,18.5997,41200.0
2005-12-22 12:00:00,31.85,31.85,31.83,31.83,23600.0,18.5997,18.5997,18.5881,18.5881,23600.0
2005-12-22 12:05:00,31.83,31.83,31.8,31.81,18400.0,18.5881,18.5881,18.5705,18.5764,18400.0
2005-12-22 12:10:00,31.81,31.83,31.8,31.82,16800.0,18.5764,18.5881,18.5705,18.5822,16800.0
2005-12-22 12:15:00,31.82,31.83,31.81,31.81,18400.0,18.5822,18.5881,18.5764,18.5764,18400.0
2005-12-22 12:20:00,31.81,31.83,31.8,31.81,31000.0,18.5764,18.5881,18.5705,18.5764,31000.0
2005-12-22 12:25:00,31.8,31.82,31.8,31.82,42400.0,18.5705,18.5822,18.5705,18.5822,42400.0
2005-12-22 12:30:00,31.81,31.83,31.81,31.83,28200.0,18.5764,18.5881,18.5764,18.5881,28200.0
2005-12-22 12:35:00,31.83,31.84,31.81,31.84,29400.0,18.5881,18.5939,18.5764,18.5939,29400.0
2005-12-22 12:40:00,31.84,31.84,31.83,31.83,11000.0,18.5939,18.5939,18.5881,18.5881,11000.0
2005-12-22 12:45:00,31.83,31.84,31.82,31.84,30000.0,18.5881,18.5939,18.5822,18.5939,30000.0
2005-12-22 12:50:00,31.83,31.84,31.81,31.83,53800.0,18.5881,18.5939,18.5764,18.5881,53800.0
2005-12-22 12:55:00,31.83,31.95,31.83,31.9,179400.0,18.5881,18.6581,18.5881,18.6289,179400.0
2005-12-22 13:00:00,31.9,31.92,31.9,31.91,61800.0,18.6289,18.6406,18.6289,18.6348,61800.0
2005-12-22 13:05:00,31.91,31.96,31.89,31.89,36600.0,18.6348,18.664,18.6231,18.6231,36600.0
2005-12-22 13:10:00,31.89,31.89,31.86,31.88,17400.0,18.6231,18.6231,18.6056,18.6173,17400.0
2005-12-22 13:15:00,31.86,31.88,31.86,31.86,20800.0,18.6056,18.6173,18.6056,18.6056,20800.0
2005-12-22 13:20:00,31.86,31.88,31.85,31.86,6800.0,18.6056,18.6173,18.5997,18.6056,6800.0
2005-12-22 13:25:00,31.85,31.86,31.84,31.84,16400.0,18.5997,18.6056,18.5939,18.5939,16400.0
2005-12-22 13:30:00,31.85,31.86,31.84,31.86,29600.0,18.5997,18.6056,18.5939,18.6056,29600.0
2005-12-22 13:35:00,31.85,31.86,31.84,31.84,33400.0,18.5997,18.6056,18.5939,18.5939,33400.0
2005-12-22 13:40:00,31.85,31.86,31.83,31.84,83600.0,18.5997,18.6056,18.5881,18.5939,83600.0
2005-12-22 13:45:00,31.84,31.85,31.82,31.85,53400.0,18.5939,18.5997,18.5822,18.5997,53400.0
2005-12-22 13:50:00,31.85,31.85,31.84,31.85,28400.0,18.5997,18.5997,18.5939,18.5997,28400.0
2005-12-22 13:55:00,31.85,31.86,31.84,31.84,65800.0,18.5997,18.6056,18.5939,18.5939,65800.0
2005-12-22 14:00:00,31.84,31.86,31.84,31.85,28200.0,18.5939,18.6056,18.5939,18.5997,28200.0
2005-12-22 14:05:00,31.85,31.89,31.85,31.89,54600.0,18.5997,18.6231,18.5997,18.6231,54600.0
2005-12-22 14:10:00,31.89,31.91,31.89,31.91,47400.0,18.6231,18.6348,18.6231,18.6348,47400.0
2005-12-22 14:15:00,31.9,31.91,31.89,31.9,55000.0,18.6289,18.6348,18.6231,18.6289,55000.0
2005-12-22 14:20:00,31.89,31.9,31.86,31.86,68600.0,18.6231,18.6289,18.6056,18.6056,68600.0
2005-12-22 14:25:00,31.87,31.87,31.85,31.86,34800.0,18.6114,18.6114,18.5997,18.6056,34800.0
2005-12-22 14:30:00,31.86,31.87,31.85,31.87,44800.0,18.6056,18.6114,18.5997,18.6114,44800.0
2005-12-22 14:35:00,31.86,31.87,31.85,31.86,47000.0,18.6056,18.6114,18.5997,18.6056,47000.0
2005-12-22 14:40:00,31.86,31.86,31.86,31.86,26000.0,18.6056,18.6056,18.6056,18.6056,26000.0
2005-12-22 14:45:00,31.86,31.87,31.85,31.87,50200.0,18.6056,18.6114,18.5997,18.6114,50200.0
2005-12-22 14:50:00,31.87,31.88,31.86,31.86,46400.0,18.6114,18.6173,18.6056,18.6056,46400.0
2005-12-22 14:55:00,31.86,31.9,31.86,31.9,64800.0,18.6056,18.6289,18.6056,18.6289,64800.0
2005-12-22 15:00:00,31.9,31.9,31.86,31.87,48000.0,18.6289,18.6289,18.6056,18.6114,48000.0
2005-12-22 15:05:00,31.87,31.88,31.86,31.86,34600.0,18.6114,18.6173,18.6056,18.6056,34600.0
2005-12-22 15:10:00,31.86,31.91,31.86,31.9,59400.0,18.6056,18.6348,18.6056,18.6289,59400.0
2005-12-22 15:15:00,31.9,31.91,31.89,31.9,30000.0,18.6289,18.6348,18.6231,18.6289,30000.0
2005-12-22 15:20:00,31.91,31.95,31.9,31.94,72600.0,18.6348,18.6581,18.6289,18.6523,72600.0
2005-12-22 15:25:00,31.93,31.93,31.9,31.92,40200.0,18.6465,18.6465,18.6289,18.6406,40200.0
2005-12-22 15:30:00,31.92,31.93,31.92,31.93,48600.0,18.6406,18.6465,18.6406,18.6465,48600.0
2005-12-22 15:35:00,31.93,31.94,31.92,31.93,46200.0,18.6465,18.6523,18.6406,18.6465,46200.0
2005-12-22 15:40:00,31.93,31.95,31.92,31.92,86000.0,18.6465,18.6581,18.6406,18.6406,86000.0
2005-12-22 15:45:00,31.92,31.92,31.9,31.91,82600.0,18.6406,18.6406,18.6289,18.6348,82600.0
2005-12-22 15:50:00,31.91,31.95,31.91,31.95,120600.0,18.6348,18.6581,18.6348,18.6581,120600.0
2005-12-22 15:55:00,31.95,31.98,31.93,31.98,205600.0,18.6581,18.6757,18.6465,18.6757,205600.0
2005-12-23 09:30:00,32.06,32.06,32.0,32.0,141400.0,18.7224,18.7224,18.6873,18.6873,141400.0
2005-12-23 09:35:00,32.01,32.08,32.0,32.03,43800.0,18.6932,18.7341,18.6873,18.7049,43800.0
2005-12-23 09:40:00,32.04,32.05,32.02,32.04,57000.0,18.7107,18.7165,18.699,18.7107,57000.0
2005-12-23 09:45:00,32.04,32.04,31.93,32.01,97600.0,18.7107,18.7107,18.6465,18.6932,97600.0
2005-12-23 09:50:00,32.01,32.02,31.96,32.0,60200.0,18.6932,18.699,18.664,18.6873,60200.0
2005-12-23 09:55:00,32.0,32.03,32.0,32.01,48800.0,18.6873,18.7049,18.6873,18.6932,48800.0
2005-12-23 10:00:00,32.01,32.03,32.01,32.02,83800.0,18.6932,18.7049,18.6932,18.699,83800.0
2005-12-23 10:05:00,32.02,32.03,32.0,32.02,32800.0,18.699,18.7049,18.6873,18.699,32800.0
2005-12-23 10:10:00,32.02,32.08,32.02,32.07,67200.0,18.699,18.7341,18.699,18.7282,67200.0
2005-12-23 10:15:00,32.07,32.07,32.06,32.06,50400.0,18.7282,18.7282,18.7224,18.7224,50400.0
2005-12-23 10:20:00,32.05,32.05,32.02,32.03,52400.0,18.7165,18.7165,18.699,18.7049,52400.0
2005-12-23 10:25:00,32.02,32.04,32.0,32.0,27200.0,18.699,18.7107,18.6873,18.6873,27200.0
2005-12-23 10:30:00,32.0,32.0,31.94,31.96,43200.0,18.6873,18.6873,18.6523,18.664,43200.0
2005-12-23 10:35:00,31.96,31.99,31.96,31.97,56000.0,18.664,18.6815,18.664,18.6698,56000.0
2005-12-23 10:40:00,31.97,31.98,31.96,31.97,31000.0,18.6698,18.6757,18.664,18.6698,31000.0
2005-12-23 10:45:00,31.97,32.02,31.97,32.02,49200.0,18.6698,18.699,18.6698,18.699,49200.0
2005-12-23 10:50:00,32.02,32.02,32.0,32.01,26000.0,18.699,18.699,18.6873,18.6932,26000.0
2005-12-23 10:55:00,32.0,32.01,32.0,32.01,39800.0,18.6873,18.6932,18.6873,18.6932,39800.0
2005-12-23 11:00:00,32.01,32.01,31.99,32.01,50400.0,18.6932,18.6932,18.6815,18.6932,50400.0
2005-12-23 11:05:00,32.02,32.02,32.0,32.01,39000.0,18.699,18.699,18.6873,18.6932,39000.0
2005-12-23 11:10:00,32.01,32.02,32.0,32.01,61800.0,18.6932,18.699,18.6873,18.6932,61800.0
2005-12-23 11:15:00,32.01,32.02,32.01,32.01,30800.0,18.6932,18.699,18.6932,18.6932,30800.0
2005-12-23 11:20:00,32.02,32.02,32.0,32.01,22200.0,18.699,18.699,18.6873,18.6932,22200.0
2005-12-23 11:25:00,32.01,32.01,32.0,32.0,16600.0,18.6932,18.6932,18.6873,18.6873,16600.0
2005-12-23 11:30:00,32.01,32.01,32.0,32.0,38400.0,18.6932,18.6932,18.6873,18.6873,38400.0
2005-12-23 11:35:00,32.0,32.03,32.0,32.01,43000.0,18.6873,18.7049,18.6873,18.6932,43000.0
2005-12-23 11:40:00,32.01,32.02,32.01,32.01,24600.0,18.6932,18.699,18.6932,18.6932,24600.0
2005-12-23 11:45:00,32.01,32.02,32.0,32.02,56200.0,18.6932,18.699,18.6873,18.699,56200.0
2005-12-23 11:50:00,32.01,32.04,32.01,32.04,24000.0,18.6932,18.7107,18.6932,18.7107,24000.0
2005-12-23 11:55:00,32.04,32.04,32.03,32.03,19800.0,18.7107,18.7107,18.7049,18.7049,19800.0
2005-12-23 12:00:00,32.04,32.04,32.02,32.02,31600.0,18.7107,18.7107,18.699,18.699,31600.0
2005-12-23 12:05:00,32.03,32.03,32.02,32.02,19200.0,18.7049,18.7049,18.699,18.699,19200.0
2005-12-23 12:10:00,32.02,32.02,32.01,32.01,18200.0,18.699,18.699,18.6932,18.6932,18200.0
2005-12-23 12:15:00,32.02,32.02,32.01,32.02,15400.0,18.699,18.699,18.6932,18.699,15400.0
2005-12-23 12:20:00,32.01,32.02,32.01,32.02,4800.0,18.6932,18.699,18.6932,18.699,4800.0
2005-12-23 12:25:00,32.01,32.03,32.0,32.02,34000.0,18.6932,18.7049,18.6873,18.699,34000.0
2005-12-23 12:30:00,32.02,32.02,32.01,32.02,8600.0,18.699,18.699,18.6932,18.699,8600.0
2005-12-23 12:35:00,32.02,32.04,32.02,32.02,14400.0,18.699,18.7107,18.699,18.699,14400.0
2005-12-23 12:40:00,32.02,32.04,32.02,32.04,12800.0,18.699,18.7107,18.699,18.7107,12800.0
2005-12-23 12:45:00,32.03,32.04,32.0,32.01,60400.0,18.7049,18.7107,18.6873,18.6932,60400.0
2005-12-23 12:50:00,32.02,32.04,32.02,32.02,38800.0,18.699,18.7107,18.699,18.699,38800.0
2005-12-23 12:55:00,32.02,32.04,32.0,32.02,82800.0,18.699,18.7107,18.6873,18.699,82800.0
2005-12-23 13:00:00,32.02,32.03,32.02,32.02,25400.0,18.699,18.7049,18.699,18.699,25400.0
2005-12-23 13:05:00,32.02,32.02,32.0,32.01,36000.0,18.699,18.699,18.6873,18.6932,36000.0
2005-12-23 13:10:00,32.01,32.02,32.0,32.02,52000.0,18.6932,18.699,18.6873,18.699,52000.0
2005-12-23 13:15:00,32.02,32.02,32.01,32.02,13000.0,18.699,18.699,18.6932,18.699,13000.0
2005-12-23 13:20:00,32.02,32.03,32.02,32.02,25000.0,18.699,18.7049,18.699,18.699,25000.0
2005-12-23 13:25:00,32.02,32.02,32.02,32.02,13600.0,18.699,18.699,18.699,18.699,13600.0
2005-12-23 13:30:00,32.02,32.02,32.02,32.02,31800.0,18.699,18.699,18.699,18.699,31800.0
2005-12-23 13:35:00,32.02,32.03,32.02,32.02,15400.0,18.699,18.7049,18.699,18.699,15400.0
2005-12-23 13:40:00,32.02,32.03,32.0,32.02,101200.0,18.699,18.7049,18.6873,18.699,101200.0
2005-12-23 13:45:00,32.02,32.03,32.02,32.02,12200.0,18.699,18.7049,18.699,18.699,12200.0
2005-12-23 13:50:00,32.02,32.04,32.02,32.04,75600.0,18.699,18.7107,18.699,18.7107,75600.0
2005-12-23 13:55:00,32.04,32.05,32.03,32.04,34200.0,18.7107,18.7165,18.7049,18.7107,34200.0
2005-12-23 14:00:00,32.03,32.04,32.02,32.02,26400.0,18.7049,18.7107,18.699,18.699,26400.0
2005-12-23 14:05:00,32.02,32.03,32.02,32.02,24600.0,18.699,18.7049,18.699,18.699,24600.0
2005-12-23 14:10:00,32.03,32.04,32.03,32.03,48200.0,18.7049,18.7107,18.7049,18.7049,48200.0
2005-12-23 14:15:00,32.03,32.04,32.03,32.04,44000.0,18.7049,18.7107,18.7049,18.7107,44000.0
2005-12-23 14:20:00,32.04,32.05,32.03,32.04,22800.0,18.7107,18.7165,18.7049,18.7107,22800.0
2005-12-23 14:25:00,32.04,32.06,32.03,32.06,67400.0,18.7107,18.7224,18.7049,18.7224,67400.0
2005-12-23 14:30:00,32.06,32.08,32.06,32.06,59600.0,18.7224,18.7341,18.7224,18.7224,59600.0
2005-12-23 14:35:00,32.06,32.07,32.05,32.06,35000.0,18.7224,18.7282,18.7165,18.7224,35000.0
2005-12-23 14:40:00,32.06,32.06,32.04,32.04,15800.0,18.7224,18.7224,18.7107,18.7107,15800.0
2005-12-23 14:45:00,32.04,32.05,32.04,32.05,12400.0,18.7107,18.7165,18.7107,18.7165,12400.0
2005-12-23 14:50:00,32.04,32.05,32.04,32.04,16000.0,18.7107,18.7165,18.7107,18.7107,16000.0
2005-12-23 14:55:00,32.04,32.04,32.02,32.02,10200.0,18.7107,18.7107,18.699,18.699,10200.0
2005-12-23 15:00:00,32.02,32.03,32.01,32.03,60600.0,18.699,18.7049,18.6932,18.7049,60600.0
2005-12-23 15:05:00,32.01,32.05,32.01,32.05,29000.0,18.6932,18.7165,18.6932,18.7165,29000.0
2005-12-23 15:10:00,32.04,32.05,32.03,32.05,51600.0,18.7107,18.7165,18.7049,18.7165,51600.0
2005-12-23 15:15:00,32.05,32.06,32.04,32.05,45600.0,18.7165,18.7224,18.7107,18.7165,45600.0
2005-12-23 15:20:00,32.05,32.06,32.05,32.06,35000.0,18.7165,18.7224,18.7165,18.7224,35000.0
2005-12-23 15:25:00,32.06,32.07,32.06,32.06,70200.0,18.7224,18.7282,18.7224,18.7224,70200.0
2005-12-23 15:30:00,32.06,32.07,32.06,32.07,70200.0,18.7224,18.7282,18.7224,18.7282,70200.0
2005-12-23 15:35:00,32.06,32.07,32.06,32.07,106000.0,18.7224,18.7282,18.7224,18.7282,106000.0
2005-12-23 15:40:00,32.07,32.07,32.04,32.04,96400.0,18.7282,18.7282,18.7107,18.7107,96400.0
2005-12-23 15:45:00,32.04,32.04,32.01,32.01,67600.0,18.7107,18.7107,18.6932,18.6932,67600.0
2005-12-23 15:50:00,32.01,32.02,32.01,32.01,80600.0,18.6932,18.699,18.6932,18.6932,80600.0
2005-12-23 15:55:00,32.01,32.03,32.01,32.03,93200.0,18.6932,18.7049,18.6932,18.7049,93200.0
2005-12-27 09:30:00,32.02,32.07,32.02,32.04,164600.0,18.699,18.7282,18.699,18.7107,164600.0
2005-12-27 09:35:00,32.04,32.04,32.0,32.02,38000.0,18.7107,18.7107,18.6873,18.699,38000.0
2005-12-27 09:40:00,32.02,32.06,32.0,32.04,76800.0,18.699,18.7224,18.6873,18.7107,76800.0
2005-12-27 09:45:00,32.04,32.07,32.02,32.02,39600.0,18.7107,18.7282,18.699,18.699,39600.0
2005-12-27 09:50:00,32.01,32.09,32.01,32.06,30600.0,18.6932,18.7399,18.6932,18.7224,30600.0
2005-12-27 09:55:00,32.05,32.09,32.05,32.09,28600.0,18.7165,18.7399,18.7165,18.7399,28600.0
2005-12-27 10:00:00,32.09,32.1,32.07,32.09,41200.0,18.7399,18.7457,18.7282,18.7399,41200.0
2005-12-27 10:05:00,32.1,32.1,32.09,32.1,43000.0,18.7457,18.7457,18.7399,18.7457,43000.0
2005-12-27 10:10:00,32.1,32.16,32.09,32.16,75200.0,18.7457,18.7808,18.7399,18.7808,75200.0
2005-12-27 10:15:00,32.15,32.16,32.13,32.13,35600.0,18.7749,18.7808,18.7633,18.7633,35600.0
2005-12-27 10:20:00,32.14,32.15,32.13,32.15,45400.0,18.7691,18.7749,18.7633,18.7749,45400.0
2005-12-27 10:25:00,32.13,32.16,32.13,32.16,41200.0,18.7633,18.7808,18.7633,18.7808,41200.0
2005-12-27 10:30:00,32.16,32.16,32.13,32.15,41000.0,18.7808,18.7808,18.7633,18.7749,41000.0
2005-12-27 10:35:00,32.15,32.15,32.13,32.14,28400.0,18.7749,18.7749,18.7633,18.7691,28400.0
2005-12-27 10:40:00,32.14,32.15,32.13,32.14,31000.0,18.7691,18.7749,18.7633,18.7691,31000.0
2005-12-27 10:45:00,32.15,32.15,32.13,32.13,51600.0,18.7749,18.7749,18.7633,18.7633,51600.0
2005-12-27 10:50:00,32.13,32.14,32.13,32.13,35200.0,18.7633,18.7691,18.7633,18.7633,35200.0
2005-12-27 10:55:00,32.13,32.14,32.12,32.13,36600.0,18.7633,18.7691,18.7574,18.7633,36600.0
2005-12-27 11:00:00,32.13,32.13,32.1,32.12,45400.0,18.7633,18.7633,18.7457,18.7574,45400.0
2005-12-27 11:05:00,32.11,32.12,32.1,32.1,20800.0,18.7516,18.7574,18.7457,18.7457,20800.0
2005-12-27 11:10:00,32.1,32.15,32.1,32.13,51000.0,18.7457,18.7749,18.7457,18.7633,51000.0
2005-12-27 11:15:00,32.13,32.13,32.1,32.11,34200.0,18.7633,18.7633,18.7457,18.7516,34200.0
2005-12-27 11:20:00,32.11,32.12,32.08,32.09,25400.0,18.7516,18.7574,18.7341,18.7399,25400.0
2005-12-27 11:25:00,32.09,32.1,32.08,32.1,22200.0,18.7399,18.7457,18.7341,18.7457,22200.0
2005-12-27 11:30:00,32.1,32.12,32.08,32.12,61400.0,18.7457,18.7574,18.7341,18.7574,61400.0
2005-12-27 11:35:00,32.12,32.12,32.1,32.12,40200.0,18.7574,18.7574,18.7457,18.7574,40200.0
2005-12-27 11:40:00,32.12,32.12,32.02,32.04,37000.0,18.7574,18.7574,18.699,18.7107,37000.0
2005-12-27 11:45:00,32.03,32.07,32.03,32.06,32400.0,18.7049,18.7282,18.7049,18.7224,32400.0
2005-12-27 11:50:00,32.06,32.09,32.06,32.06,22400.0,18.7224,18.7399,18.7224,18.7224,22400.0
2005-12-27 11:55:00,32.07,32.09,32.06,32.06,32800.0,18.7282,18.7399,18.7224,18.7224,32800.0
2005-12-27 12:00:00,32.07,32.07,32.02,32.02,51000.0,18.7282,18.7282,18.699,18.699,51000.0
2005-12-27 12:05:00,32.02,32.05,32.01,32.04,41600.0,18.699,18.7165,18.6932,18.7107,41600.0
2005-12-27 12:10:00,32.03,32.04,31.96,31.99,48200.0,18.7049,18.7107,18.664,18.6815,48200.0
2005-12-27 12:15:00,31.99,32.0,31.97,32.0,32200.0,18.6815,18.6873,18.6698,18.6873,32200.0
2005-12-27 12:20:00,31.99,32.01,31.99,32.01,26800.0,18.6815,18.6932,18.6815,18.6932,26800.0
2005-12-27 12:25:00,32.01,32.02,32.0,32.01,30400.0,18.6932,18.699,18.6873,18.6932,30400.0
2005-12-27 12:30:00,32.01,32.01,31.99,31.99,15600.0,18.6932,18.6932,18.6815,18.6815,15600.0
2005-12-27 12:35:00,31.99,32.01,31.99,32.0,26600.0,18.6815,18.6932,18.6815,18.6873,26600.0
2005-12-27 12:40:00,32.0,32.0,31.98,31.99,27600.0,18.6873,18.6873,18.6757,18.6815,27600.0
2005-12-27 12:45:00,31.99,31.99,31.96,31.97,26400.0,18.6815,18.6815,18.664,18.6698,26400.0
2005-12-27 12:50:00,31.96,31.97,31.91,31.94,119000.0,18.664,18.6698,18.6348,18.6523,119000.0
2005-12-27 12:55:00,31.94,31.95,31.93,31.95,40800.0,18.6523,18.6581,18.6465,18.6581,40800.0
2005-12-27 13:00:00,31.94,31.95,31.93,31.93,21200.0,18.6523,18.6581,18.6465,18.6465,21200.0
2005-12-27 13:05:00,31.94,31.94,31.93,31.93,17000.0,18.6523,18.6523,18.6465,18.6465,17000.0
2005-12-27 13:10:00,31.93,31.93,31.93,31.93,17200.0,18.6465,18.6465,18.6465,18.6465,17200.0
2005-12-27 13:15:00,31.93,31.93,31.9,31.91,37200.0,18.6465,18.6465,18.6289,18.6348,37200.0
2005-12-27 13:20:00,31.91,31.91,31.81,31.81,90600.0,18.6348,18.6348,18.5764,18.5764,90600.0
2005-12-27 13:25:00,31.82,31.83,31.81,31.82,55800.0,18.5822,18.5881,18.5764,18.5822,55800.0
2005-12-27 13:30:00,31.82,31.83,31.79,31.79,60400.0,18.5822,18.5881,18.5647,18.5647,60400.0
2005-12-27 13:35:00,31.78,31.81,31.78,31.8,30000.0,18.5589,18.5764,18.5589,18.5705,30000.0
2005-12-27 13:40:00,31.8,31.83,31.8,31.82,28400.0,18.5705,18.5881,18.5705,18.5822,28400.0
2005-12-27 13:45:00,31.81,31.83,31.8,31.81,29800.0,18.5764,18.5881,18.5705,18.5764,29800.0
2005-12-27 13:50:00,31.81,31.82,31.75,31.77,50800.0,18.5764,18.5822,18.5413,18.553,50800.0
2005-12-27 13:55:00,31.75,31.77,31.75,31.77,19200.0,18.5413,18.553,18.5413,18.553,19200.0
2005-12-27 14:00:00,31.77,31.81,31.76,31.8,36000.0,18.553,18.5764,18.5472,18.5705,36000.0
2005-12-27 14:05:00,31.8,31.8,31.75,31.78,39400.0,18.5705,18.5705,18.5413,18.5589,39400.0
2005-12-27 14:10:00,31.78,31.8,31.75,31.78,32200.0,18.5589,18.5705,18.5413,18.5589,32200.0
2005-12-27 14:15:00,31.78,31.78,31.75,31.76,37200.0,18.5589,18.5589,18.5413,18.5472,37200.0
2005-12-27 14:20:00,31.75,31.76,31.73,31.75,61600.0,18.5413,18.5472,18.5297,18.5413,61600.0
2005-12-27 14:25:00,31.75,31.79,31.74,31.79,43600.0,18.5413,18.5647,18.5355,18.5647,43600.0
2005-12-27 14:30:00,31.79,31.81,31.77,31.78,46600.0,18.5647,18.5764,18.553,18.5589,46600.0
2005-12-27 14:35:00,31.79,31.82,31.78,31.82,24200.0,18.5647,18.5822,18.5589,18.5822,24200.0
2005-12-27 14:40:00,31.82,31.83,31.8,31.8,51400.0,18.5822,18.5881,18.5705,18.5705,51400.0
2005-12-27 14:45:00,31.81,31.83,31.81,31.82,22800.0,18.5764,18.5881,18.5764,18.5822,22800.0
2005-12-27 14:50:00,31.83,31.84,31.82,31.84,27200.0,18.5881,18.5939,18.5822,18.5939,27200.0
2005-12-27 14:55:00,31.84,31.85,31.81,31.83,71000.0,18.5939,18.5997,18.5764,18.5881,71000.0
2005-12-27 15:00:00,31.82,31.83,31.8,31.82,52400.0,18.5822,18.5881,18.5705,18.5822,52400.0
2005-12-27 15:05:00,31.82,31.83,31.79,31.81,63200.0,18.5822,18.5881,18.5647,18.5764,63200.0
2005-12-27 15:10:00,31.81,31.81,31.78,31.8,70200.0,18.5764,18.5764,18.5589,18.5705,70200.0
2005-12-27 15:15:00,31.8,31.82,31.79,31.8,36000.0,18.5705,18.5822,18.5647,18.5705,36000.0
2005-12-27 15:20:00,31.8,31.84,31.79,31.83,55600.0,18.5705,18.5939,18.5647,18.5881,55600.0
2005-12-27 15:25:00,31.83,31.84,31.79,31.83,44600.0,18.5881,18.5939,18.5647,18.5881,44600.0
2005-12-27 15:30:00,31.84,31.84,31.79,31.82,47400.0,18.5939,18.5939,18.5647,18.5822,47400.0
2005-12-27 15:35:00,31.81,31.84,31.81,31.82,38600.0,18.5764,18.5939,18.5764,18.5822,38600.0
2005-12-27 15:40:00,31.82,31.82,31.78,31.8,92000.0,18.5822,18.5822,18.5589,18.5705,92000.0
2005-12-27 15:45:00,31.8,31.84,31.8,31.81,165600.0,18.5705,18.5939,18.5705,18.5764,165600.0
2005-12-27 15:50:00,31.81,31.82,31.79,31.8,94800.0,18.5764,18.5822,18.5647,18.5705,94800.0
2005-12-27 15:55:00,31.8,31.8,31.79,31.79,175600.0,18.5705,18.5705,18.5647,18.5647,175600.0
2005-12-28 09:30:00,31.81,31.86,31.81,31.82,158000.0,18.5764,18.6056,18.5764,18.5822,158000.0
2005-12-28 09:35:00,31.82,31.88,31.81,31.88,87800.0,18.5822,18.6173,18.5764,18.6173,87800.0
2005-12-28 09:40:00,31.88,31.88,31.81,31.82,252400.0,18.6173,18.6173,18.5764,18.5822,252400.0
2005-12-28 09:45:00,31.82,31.82,31.75,31.76,74000.0,18.5822,18.5822,18.5413,18.5472,74000.0
2005-12-28 09:50:00,31.76,31.79,31.72,31.79,79800.0,18.5472,18.5647,18.5238,18.5647,79800.0
2005-12-28 09:55:00,31.78,31.79,31.71,31.71,50400.0,18.5589,18.5647,18.518,18.518,50400.0
2005-12-28 10:00:00,31.71,31.77,31.71,31.77,112600.0,18.518,18.553,18.518,18.553,112600.0
2005-12-28 10:05:00,31.76,31.77,31.73,31.73,30000.0,18.5472,18.553,18.5297,18.5297,30000.0
2005-12-28 10:10:00,31.73,31.73,31.7,31.72,32800.0,18.5297,18.5297,18.5121,18.5238,32800.0
2005-12-28 10:15:00,31.73,31.77,31.73,31.75,53000.0,18.5297,18.553,18.5297,18.5413,53000.0
2005-12-28 10:20:00,31.75,31.76,31.75,31.75,25000.0,18.5413,18.5472,18.5413,18.5413,25000.0
2005-12-28 10:25:00,31.75,31.75,31.72,31.74,47000.0,18.5413,18.5413,18.5238,18.5355,47000.0
2005-12-28 10:30:00,31.74,31.76,31.73,31.75,43000.0,18.5355,18.5472,18.5297,18.5413,43000.0
2005-12-28 10:35:00,31.74,31.75,31.71,31.71,35000.0,18.5355,18.5413,18.518,18.518,35000.0
2005-12-28 10:40:00,31.71,31.74,31.71,31.72,63600.0,18.518,18.5355,18.518,18.5238,63600.0
2005-12-28 10:45:00,31.72,31.74,31.71,31.72,41400.0,18.5238,18.5355,18.518,18.5238,41400.0
2005-12-28 10:50:00,31.71,31.74,31.71,31.72,57200.0,18.518,18.5355,18.518,18.5238,57200.0
2005-12-28 10:55:00,31.72,31.73,31.7,31.7,30600.0,18.5238,18.5297,18.5121,18.5121,30600.0
2005-12-28 11:00:00,31.71,31.75,31.7,31.74,40600.0,18.518,18.5413,18.5121,18.5355,40600.0
2005-12-28 11:05:00,31.74,31.76,31.73,31.74,22200.0,18.5355,18.5472,18.5297,18.5355,22200.0
2005-12-28 11:10:00,31.74,31.75,31.73,31.74,39400.0,18.5355,18.5413,18.5297,18.5355,39400.0
2005-12-28 11:15:00,31.73,31.75,31.73,31.74,20000.0,18.5297,18.5413,18.5297,18.5355,20000.0
2005-12-28 11:20:00,31.75,31.77,31.75,31.77,26000.0,18.5413,18.553,18.5413,18.553,26000.0
2005-12-28 11:25:00,31.76,31.79,31.76,31.77,21800.0,18.5472,18.5647,18.5472,18.553,21800.0
2005-12-28 11:30:00,31.77,31.8,31.77,31.79,35200.0,18.553,18.5705,18.553,18.5647,35200.0
2005-12-28 11:35:00,31.78,31.81,31.78,31.79,46800.0,18.5589,18.5764,18.5589,18.5647,46800.0
2005-12-28 11:40:00,31.79,31.8,31.77,31.77,29200.0,18.5647,18.5705,18.553,18.553,29200.0
2005-12-28 11:45:00,31.77,31.78,31.75,31.77,57200.0,18.553,18.5589,18.5413,18.553,57200.0
2005-12-28 11:50:00,31.77,31.77,31.73,31.73,36800.0,18.553,18.553,18.5297,18.5297,36800.0
2005-12-28 11:55:00,31.73,31.73,31.71,31.71,47000.0,18.5297,18.5297,18.518,18.518,47000.0
2005-12-28 12:00:00,31.71,31.73,31.71,31.71,36600.0,18.518,18.5297,18.518,18.518,36600.0
2005-12-28 12:05:00,31.71,31.71,31.67,31.67,20200.0,18.518,18.518,18.4946,18.4946,20200.0
2005-12-28 12:10:00,31.67,31.68,31.65,31.66,38000.0,18.4946,18.5005,18.4829,18.4888,38000.0
2005-12-28 12:15:00,31.66,31.68,31.66,31.66,32000.0,18.4888,18.5005,18.4888,18.4888,32000.0
2005-12-28 12:20:00,31.66,31.68,31.66,31.68,24600.0,18.4888,18.5005,18.4888,18.5005,24600.0
2005-12-28 12:25:00,31.68,31.7,31.66,31.68,38800.0,18.5005,18.5121,18.4888,18.5005,38800.0
2005-12-28 12:30:00,31.68,31.68,31.66,31.67,15600.0,18.5005,18.5005,18.4888,18.4946,15600.0
2005-12-28 12:35:00,31.67,31.68,31.67,31.68,11600.0,18.4946,18.5005,18.4946,18.5005,11600.0
2005-12-28 12:40:00,31.67,31.67,31.65,31.65,23000.0,18.4946,18.4946,18.4829,18.4829,23000.0
2005-12-28 12:45:00,31.65,31.65,31.64,31.64,25400.0,18.4829,18.4829,18.4771,18.4771,25400.0
2005-12-28 12:50:00,31.64,31.65,31.62,31.65,38200.0,18.4771,18.4829,18.4654,18.4829,38200.0
2005-12-28 12:55:00,31.65,31.66,31.64,31.66,23800.0,18.4829,18.4888,18.4771,18.4888,23800.0
2005-12-28 13:00:00,31.66,31.67,31.64,31.67,36000.0,18.4888,18.4946,18.4771,18.4946,36000.0
2005-12-28 13:05:00,31.67,31.71,31.67,31.7,67200.0,18.4946,18.518,18.4946,18.5121,67200.0
2005-12-28 13:10:00,31.7,31.71,31.7,31.7,59000.0,18.5121,18.518,18.5121,18.5121,59000.0
2005-12-28 13:15:00,31.69,31.69,31.68,31.68,32200.0,18.5063,18.5063,18.5005,18.5005,32200.0
2005-12-28 13:20:00,31.68,31.68,31.64,31.65,50600.0,18.5005,18.5005,18.4771,18.4829,50600.0
2005-12-28 13:25:00,31.65,31.65,31.61,31.61,91200.0,18.4829,18.4829,18.4596,18.4596,91200.0
2005-12-28 13:30:00,31.61,31.63,31.61,31.62,38800.0,18.4596,18.4713,18.4596,18.4654,38800.0
2005-12-28 13:35:00,31.62,31.67,31.62,31.67,25400.0,18.4654,18.4946,18.4654,18.4946,25400.0
2005-12-28 13:40:00,31.67,31.68,31.61,31.63,105000.0,18.4946,18.5005,18.4596,18.4713,105000.0
2005-12-28 13:45:00,31.63,31.67,31.63,31.65,81200.0,18.4713,18.4946,18.4713,18.4829,81200.0
2005-12-28 13:50:00,31.65,31.66,31.63,31.63,76800.0,18.4829,18.4888,18.4713,18.4713,76800.0
2005-12-28 13:55:00,31.62,31.63,31.61,31.61,34600.0,18.4654,18.4713,18.4596,18.4596,34600.0
2005-12-28 14:00:00,31.61,31.61,31.59,31.59,30800.0,18.4596,18.4596,18.4479,18.4479,30800.0
2005-12-28 14:05:00,31.59,31.61,31.58,31.59,51200.0,18.4479,18.4596,18.4421,18.4479,51200.0
2005-12-28 14:10:00,31.59,31.6,31.59,31.6,27600.0,18.4479,18.4537,18.4479,18.4537,27600.0
2005-12-28 14:15:00,31.6,31.61,31.59,31.61,52200.0,18.4537,18.4596,18.4479,18.4596,52200.0
2005-12-28 14:20:00,31.61,31.61,31.59,31.61,50800.0,18.4596,18.4596,18.4479,18.4596,50800.0
2005-12-28 14:25:00,31.61,31.63,31.59,31.6,69400.0,18.4596,18.4713,18.4479,18.4537,69400.0
2005-12-28 14:30:00,31.59,31.63,31.59,31.62,49200.0,18.4479,18.4713,18.4479,18.4654,49200.0
2005-12-28 14:35:00,31.61,31.63,31.61,31.61,28400.0,18.4596,18.4713,18.4596,18.4596,28400.0
2005-12-28 14:40:00,31.61,31.61,31.59,31.61,49400.0,18.4596,18.4596,18.4479,18.4596,49400.0
2005-12-28 14:45:00,31.61,31.62,31.6,31.61,24200.0,18.4596,18.4654,18.4537,18.4596,24200.0
2005-12-28 14:50:00,31.61,31.63,31.61,31.62,50800.0,18.4596,18.4713,18.4596,18.4654,50800.0
2005-12-28 14:55:00,31.62,31.63,31.6,31.6,34800.0,18.4654,18.4713,18.4537,18.4537,34800.0
2005-12-28 15:00:00,31.6,31.6,31.58,31.59,99200.0,18.4537,18.4537,18.4421,18.4479,99200.0
2005-12-28 15:05:00,31.6,31.6,31.58,31.58,35200.0,18.4537,18.4537,18.4421,18.4421,35200.0
2005-12-28 15:10:00,31.59,31.59,31.56,31.56,65600.0,18.4479,18.4479,18.4304,18.4304,65600.0
2005-12-28 15:15:00,31.57,31.6,31.57,31.6,67000.0,18.4362,18.4537,18.4362,18.4537,67000.0
2005-12-28 15:20:00,31.6,31.63,31.59,31.63,89800.0,18.4537,18.4713,18.4479,18.4713,89800.0
2005-12-28 15:25:00,31.63,31.63,31.61,31.62,95000.0,18.4713,18.4713,18.4596,18.4654,95000.0
2005-12-28 15:30:00,31.62,31.63,31.6,31.62,114000.0,18.4654,18.4713,18.4537,18.4654,114000.0
2005-12-28 15:35:00,31.62,31.64,31.62,31.64,123200.0,18.4654,18.4771,18.4654,18.4771,123200.0
2005-12-28 15:40:00,31.64,31.67,31.63,31.66,125800.0,18.4771,18.4946,18.4713,18.4888,125800.0
2005-12-28 15:45:00,31.66,31.66,31.61,31.63,134200.0,18.4888,18.4888,18.4596,18.4713,134200.0
2005-12-28 15:50:00,31.62,31.64,31.62,31.62,117400.0,18.4654,18.4771,18.4654,18.4654,117400.0
2005-12-28 15:55:00,31.63,31.63,31.58,31.59,169200.0,18.4713,18.4713,18.4421,18.4479,169200.0
2005-12-29 09:30:00,31.59,31.68,31.58,31.68,151800.0,18.4479,18.5005,18.4421,18.5005,151800.0
2005-12-29 09:35:00,31.68,31.69,31.61,31.67,44600.0,18.5005,18.5063,18.4596,18.4946,44600.0
2005-12-29 09:40:00,31.67,31.7,31.61,31.61,49200.0,18.4946,18.5121,18.4596,18.4596,49200.0
2005-12-29 09:45:00,31.61,31.65,31.61,31.63,155600.0,18.4596,18.4829,18.4596,18.4713,155600.0
2005-12-29 09:50:00,31.63,31.63,31.61,31.63,45200.0,18.4713,18.4713,18.4596,18.4713,45200.0
2005-12-29 09:55:00,31.63,31.63,31.6,31.61,59000.0,18.4713,18.4713,18.4537,18.4596,59000.0
2005-12-29 10:00:00,31.61,31.63,31.6,31.62,29000.0,18.4596,18.4713,18.4537,18.4654,29000.0
2005-12-29 10:05:00,31.61,31.63,31.6,31.63,18400.0,18.4596,18.4713,18.4537,18.4713,18400.0
2005-12-29 10:10:00,31.64,31.71,31.63,31.71,81000.0,18.4771,18.518,18.4713,18.518,81000.0
2005-12-29 10:15:00,31.71,31.71,31.71,31.71,19600.0,18.518,18.518,18.518,18.518,19600.0
2005-12-29 10:20:00,31.71,31.71,31.69,31.69,22200.0,18.518,18.518,18.5063,18.5063,22200.0
2005-12-29 10:25:00,31.69,31.72,31.69,31.71,72600.0,18.5063,18.5238,18.5063,18.518,72600.0
2005-12-29 10:30:00,31.72,31.73,31.7,31.72,119600.0,18.5238,18.5297,18.5121,18.5238,119600.0
2005-12-29 10:35:00,31.73,31.73,31.68,31.69,103000.0,18.5297,18.5297,18.5005,18.5063,103000.0
2005-12-29 10:40:00,31.69,31.69,31.61,31.61,57800.0,18.5063,18.5063,18.4596,18.4596,57800.0
2005-12-29 10:45:00,31.61,31.61,31.6,31.61,24400.0,18.4596,18.4596,18.4537,18.4596,24400.0
2005-12-29 10:50:00,31.61,31.62,31.6,31.61,39400.0,18.4596,18.4654,18.4537,18.4596,39400.0
2005-12-29 10:55:00,31.61,31.62,31.6,31.61,28200.0,18.4596,18.4654,18.4537,18.4596,28200.0
2005-12-29 11:00:00,31.61,31.66,31.61,31.66,51600.0,18.4596,18.4888,18.4596,18.4888,51600.0
2005-12-29 11:05:00,31.66,31.66,31.63,31.65,27800.0,18.4888,18.4888,18.4713,18.4829,27800.0
2005-12-29 11:10:00,31.64,31.64,31.61,31.63,18000.0,18.4771,18.4771,18.4596,18.4713,18000.0
2005-12-29 11:15:00,31.63,31.65,31.63,31.65,8200.0,18.4713,18.4829,18.4713,18.4829,8200.0
2005-12-29 11:20:00,31.65,31.66,31.63,31.63,31800.0,18.4829,18.4888,18.4713,18.4713,31800.0
2005-12-29 11:25:00,31.63,31.64,31.6,31.6,29600.0,18.4713,18.4771,18.4537,18.4537,29600.0
2005-12-29 11:30:00,31.6,31.61,31.59,31.59,34400.0,18.4537,18.4596,18.4479,18.4479,34400.0
2005-12-29 11:35:00,31.6,31.6,31.58,31.58,12400.0,18.4537,18.4537,18.4421,18.4421,12400.0
2005-12-29 11:40:00,31.59,31.59,31.58,31.58,36600.0,18.4479,18.4479,18.4421,18.4421,36600.0
2005-12-29 11:45:00,31.58,31.58,31.56,31.57,36000.0,18.4421,18.4421,18.4304,18.4362,36000.0
2005-12-29 11:50:00,31.57,31.57,31.55,31.55,47400.0,18.4362,18.4362,18.4245,18.4245,47400.0
2005-12-29 11:55:00,31.55,31.56,31.54,31.55,93800.0,18.4245,18.4304,18.4187,18.4245,93800.0
2005-12-29 12:00:00,31.54,31.55,31.53,31.53,30200.0,18.4187,18.4245,18.4129,18.4129,30200.0
2005-12-29 12:05:00,31.53,31.54,31.51,31.53,36400.0,18.4129,18.4187,18.4012,18.4129,36400.0
2005-12-29 12:10:00,31.52,31.53,31.51,31.53,21200.0,18.407,18.4129,18.4012,18.4129,21200.0
2005-12-29 12:15:00,31.52,31.53,31.5,31.52,34600.0,18.407,18.4129,18.3953,18.407,34600.0
2005-12-29 12:20:00,31.51,31.53,31.51,31.52,20800.0,18.4012,18.4129,18.4012,18.407,20800.0
2005-12-29 12:25:00,31.53,31.53,31.52,31.53,27600.0,18.4129,18.4129,18.407,18.4129,27600.0
2005-12-29 12:30:00,31.52,31.53,31.52,31.53,19400.0,18.407,18.4129,18.407,18.4129,19400.0
2005-12-29 12:35:00,31.53,31.54,31.53,31.54,31200.0,18.4129,18.4187,18.4129,18.4187,31200.0
2005-12-29 12:40:00,31.54,31.54,31.52,31.52,28000.0,18.4187,18.4187,18.407,18.407,28000.0
2005-12-29 12:45:00,31.52,31.55,31.52,31.53,40200.0,18.407,18.4245,18.407,18.4129,40200.0
2005-12-29 12:50:00,31.54,31.54,31.53,31.54,21800.0,18.4187,18.4187,18.4129,18.4187,21800.0
2005-12-29 12:55:00,31.54,31.55,31.53,31.55,11800.0,18.4187,18.4245,18.4129,18.4245,11800.0
2005-12-29 13:00:00,31.55,31.56,31.54,31.56,23800.0,18.4245,18.4304,18.4187,18.4304,23800.0
2005-12-29 13:05:00,31.56,31.56,31.55,31.55,24600.0,18.4304,18.4304,18.4245,18.4245,24600.0
2005-12-29 13:10:00,31.55,31.55,31.54,31.54,8600.0,18.4245,18.4245,18.4187,18.4187,8600.0
2005-12-29 13:15:00,31.54,31.55,31.52,31.52,45600.0,18.4187,18.4245,18.407,18.407,45600.0
2005-12-29 13:20:00,31.51,31.53,31.5,31.5,15200.0,18.4012,18.4129,18.3953,18.3953,15200.0
2005-12-29 13:25:00,31.51,31.52,31.5,31.5,8400.0,18.4012,18.407,18.3953,18.3953,8400.0
2005-12-29 13:30:00,31.51,31.52,31.5,31.51,36600.0,18.4012,18.407,18.3953,18.4012,36600.0
2005-12-29 13:35:00,31.51,31.54,31.51,31.53,69400.0,18.4012,18.4187,18.4012,18.4129,69400.0
2005-12-29 13:40:00,31.53,31.53,31.51,31.52,20800.0,18.4129,18.4129,18.4012,18.407,20800.0
2005-12-29 13:45:00,31.51,31.52,31.51,31.52,22600.0,18.4012,18.407,18.4012,18.407,22600.0
2005-12-29 13:50:00,31.52,31.53,31.52,31.52,15800.0,18.407,18.4129,18.407,18.407,15800.0
2005-12-29 13:55:00,31.52,31.52,31.5,31.51,17800.0,18.407,18.407,18.3953,18.4012,17800.0
2005-12-29 14:00:00,31.52,31.52,31.51,31.52,16800.0,18.407,18.407,18.4012,18.407,16800.0
2005-12-29 14:05:00,31.52,31.54,31.52,31.54,34600.0,18.407,18.4187,18.407,18.4187,34600.0
2005-12-29 14:10:00,31.54,31.57,31.54,31.56,48400.0,18.4187,18.4362,18.4187,18.4304,48400.0
2005-12-29 14:15:00,31.56,31.58,31.56,31.57,37400.0,18.4304,18.4421,18.4304,18.4362,37400.0
2005-12-29 14:20:00,31.57,31.58,31.57,31.58,20600.0,18.4362,18.4421,18.4362,18.4421,20600.0
2005-12-29 14:25:00,31.57,31.61,31.57,31.59,42800.0,18.4362,18.4596,18.4362,18.4479,42800.0
2005-12-29 14:30:00,31.59,31.6,31.58,31.58,23800.0,18.4479,18.4537,18.4421,18.4421,23800.0
2005-12-29 14:35:00,31.58,31.6,31.57,31.57,36800.0,18.4421,18.4537,18.4362,18.4362,36800.0
2005-12-29 14:40:00,31.56,31.58,31.56,31.58,29800.0,18.4304,18.4421,18.4304,18.4421,29800.0
2005-12-29 14:45:00,31.58,31.6,31.58,31.59,38400.0,18.4421,18.4537,18.4421,18.4479,38400.0
2005-12-29 14:50:00,31.6,31.63,31.59,31.61,84800.0,18.4537,18.4713,18.4479,18.4596,84800.0
2005-12-29 14:55:00,31.61,31.63,31.6,31.63,31600.0,18.4596,18.4713,18.4537,18.4713,31600.0
2005-12-29 15:00:00,31.63,31.63,31.62,31.63,97200.0,18.4713,18.4713,18.4654,18.4713,97200.0
2005-12-29 15:05:00,31.62,31.63,31.58,31.58,126800.0,18.4654,18.4713,18.4421,18.4421,126800.0
2005-12-29 15:10:00,31.58,31.59,31.54,31.58,66400.0,18.4421,18.4479,18.4187,18.4421,66400.0
2005-12-29 15:15:00,31.58,31.58,31.5,31.54,123200.0,18.4421,18.4421,18.3953,18.4187,123200.0
2005-12-29 15:20:00,31.54,31.54,31.5,31.52,101800.0,18.4187,18.4187,18.3953,18.407,101800.0
2005-12-29 15:25:00,31.52,31.54,31.52,31.54,59600.0,18.407,18.4187,18.407,18.4187,59600.0
2005-12-29 15:30:00,31.54,31.56,31.53,31.54,68800.0,18.4187,18.4304,18.4129,18.4187,68800.0
2005-12-29 15:35:00,31.54,31.55,31.53,31.55,61000.0,18.4187,18.4245,18.4129,18.4245,61000.0
2005-12-29 15:40:00,31.55,31.55,31.5,31.52,107400.0,18.4245,18.4245,18.3953,18.407,107400.0
2005-12-29 15:45:00,31.52,31.56,31.5,31.56,71200.0,18.407,18.4304,18.3953,18.4304,71200.0
2005-12-29 15:50:00,31.55,31.57,31.54,31.56,292200.0,18.4245,18.4362,18.4187,18.4304,292200.0
2005-12-29 15:55:00,31.56,31.56,31.54,31.54,229400.0,18.4304,18.4304,18.4187,18.4187,229400.0
2005-12-30 09:30:00,31.42,31.45,31.41,31.43,166200.0,18.3486,18.3661,18.3428,18.3545,166200.0
2005-12-30 09:35:00,31.45,31.48,31.41,31.42,90000.0,18.3661,18.3837,18.3428,18.3486,90000.0
2005-12-30 09:40:00,31.42,31.44,31.42,31.43,32000.0,18.3486,18.3603,18.3486,18.3545,32000.0
2005-12-30 09:45:00,31.43,31.43,31.41,31.42,41800.0,18.3545,18.3545,18.3428,18.3486,41800.0
2005-12-30 09:50:00,31.41,31.42,31.38,31.39,38600.0,18.3428,18.3486,18.3253,18.3311,38600.0
2005-12-30 09:55:00,31.39,31.4,31.36,31.36,38200.0,18.3311,18.337,18.3136,18.3136,38200.0
2005-12-30 10:00:00,31.35,31.36,31.31,31.32,60800.0,18.3078,18.3136,18.2844,18.2902,60800.0
2005-12-30 10:05:00,31.32,31.32,31.29,31.3,46800.0,18.2902,18.2902,18.2727,18.2786,46800.0
2005-12-30 10:10:00,31.3,31.32,31.29,31.31,29000.0,18.2786,18.2902,18.2727,18.2844,29000.0
2005-12-30 10:15:00,31.32,31.32,31.3,31.31,19800.0,18.2902,18.2902,18.2786,18.2844,19800.0
2005-12-30 10:20:00,31.3,31.31,31.29,31.31,224600.0,18.2786,18.2844,18.2727,18.2844,224600.0
2005-12-30 10:25:00,31.31,31.32,31.3,31.3,18200.0,18.2844,18.2902,18.2786,18.2786,18200.0
2005-12-30 10:30:00,31.31,31.31,31.28,31.29,40000.0,18.2844,18.2844,18.2669,18.2727,40000.0
2005-12-30 10:35:00,31.29,31.31,31.28,31.29,41400.0,18.2727,18.2844,18.2669,18.2727,41400.0
2005-12-30 10:40:00,31.3,31.3,31.25,31.27,59000.0,18.2786,18.2786,18.2494,18.261,59000.0
2005-12-30 10:45:00,31.28,31.28,31.26,31.28,29800.0,18.2669,18.2669,18.2552,18.2669,29800.0
2005-12-30 10:50:00,31.28,31.29,31.27,31.28,24200.0,18.2669,18.2727,18.261,18.2669,24200.0
2005-12-30 10:55:00,31.27,31.31,31.25,31.3,95800.0,18.261,18.2844,18.2494,18.2786,95800.0
2005-12-30 11:00:00,31.3,31.31,31.29,31.29,42000.0,18.2786,18.2844,18.2727,18.2727,42000.0
2005-12-30 11:05:00,31.29,31.29,31.27,31.29,31400.0,18.2727,18.2727,18.261,18.2727,31400.0
2005-12-30 11:10:00,31.29,31.29,31.24,31.24,111400.0,18.2727,18.2727,18.2435,18.2435,111400.0
2005-12-30 11:15:00,31.24,31.27,31.24,31.27,59800.0,18.2435,18.261,18.2435,18.261,59800.0
2005-12-30 11:20:00,31.27,31.28,31.22,31.24,104600.0,18.261,18.2669,18.2318,18.2435,104600.0
2005-12-30 11:25:00,31.24,31.25,31.23,31.23,28600.0,18.2435,18.2494,18.2377,18.2377,28600.0
2005-12-30 11:30:00,31.23,31.27,31.23,31.25,28400.0,18.2377,18.261,18.2377,18.2494,28400.0
2005-12-30 11:35:00,31.25,31.27,31.25,31.27,23600.0,18.2494,18.261,18.2494,18.261,23600.0
2005-12-30 11:40:00,31.26,31.3,31.26,31.28,27000.0,18.2552,18.2786,18.2552,18.2669,27000.0
2005-12-30 11:45:00,31.28,31.31,31.27,31.31,38000.0,18.2669,18.2844,18.261,18.2844,38000.0
2005-12-30 11:50:00,31.31,31.33,31.3,31.33,67600.0,18.2844,18.2961,18.2786,18.2961,67600.0
2005-12-30 11:55:00,31.33,31.34,31.33,31.33,17400.0,18.2961,18.3019,18.2961,18.2961,17400.0
2005-12-30 12:00:00,31.33,31.36,31.33,31.36,120400.0,18.2961,18.3136,18.2961,18.3136,120400.0
2005-12-30 12:05:00,31.35,31.36,31.35,31.35,37800.0,18.3078,18.3136,18.3078,18.3078,37800.0
2005-12-30 12:10:00,31.36,31.36,31.35,31.36,31000.0,18.3136,18.3136,18.3078,18.3136,31000.0
2005-12-30 12:15:00,31.36,31.37,31.36,31.36,30200.0,18.3136,18.3194,18.3136,18.3136,30200.0
2005-12-30 12:20:00,31.36,31.37,31.35,31.37,9400.0,18.3136,18.3194,18.3078,18.3194,9400.0
2005-12-30 12:25:00,31.37,31.39,31.36,31.38,36800.0,18.3194,18.3311,18.3136,18.3253,36800.0
2005-12-30 12:30:00,31.38,31.38,31.37,31.38,14200.0,18.3253,18.3253,18.3194,18.3253,14200.0
2005-12-30 12:35:00,31.38,31.38,31.37,31.38,46400.0,18.3253,18.3253,18.3194,18.3253,46400.0
2005-12-30 12:40:00,31.37,31.39,31.37,31.38,21200.0,18.3194,18.3311,18.3194,18.3253,21200.0
2005-12-30 12:45:00,31.38,31.39,31.31,31.31,61400.0,18.3253,18.3311,18.2844,18.2844,61400.0
2005-12-30 12:50:00,31.31,31.34,31.31,31.34,39800.0,18.2844,18.3019,18.2844,18.3019,39800.0
2005-12-30 12:55:00,31.35,31.36,31.34,31.36,41200.0,18.3078,18.3136,18.3019,18.3136,41200.0
2005-12-30 13:00:00,31.36,31.37,31.35,31.35,45600.0,18.3136,18.3194,18.3078,18.3078,45600.0
2005-12-30 13:05:00,31.35,31.35,31.25,31.25,68600.0,18.3078,18.3078,18.2494,18.2494,68600.0
2005-12-30 13:10:00,31.25,31.28,31.25,31.28,40400.0,18.2494,18.2669,18.2494,18.2669,40400.0
2005-12-30 13:15:00,31.28,31.31,31.28,31.31,34200.0,18.2669,18.2844,18.2669,18.2844,34200.0
2005-12-30 13:20:00,31.3,31.31,31.3,31.31,48400.0,18.2786,18.2844,18.2786,18.2844,48400.0
2005-12-30 13:25:00,31.32,31.34,31.31,31.33,30000.0,18.2902,18.3019,18.2844,18.2961,30000.0
2005-12-30 13:30:00,31.33,31.35,31.33,31.33,22000.0,18.2961,18.3078,18.2961,18.2961,22000.0
2005-12-30 13:35:00,31.34,31.35,31.33,31.35,21800.0,18.3019,18.3078,18.2961,18.3078,21800.0
2005-12-30 13:40:00,31.35,31.35,31.35,31.35,17400.0,18.3078,18.3078,18.3078,18.3078,17400.0
2005-12-30 13:45:00,31.35,31.37,31.35,31.36,20800.0,18.3078,18.3194,18.3078,18.3136,20800.0
2005-12-30 13:50:00,31.36,31.36,31.35,31.36,65600.0,18.3136,18.3136,18.3078,18.3136,65600.0
2005-12-30 13:55:00,31.36,31.38,31.35,31.38,15200.0,18.3136,18.3253,18.3078,18.3253,15200.0
2005-12-30 14:00:00,31.38,31.38,31.36,31.36,28600.0,18.3253,18.3253,18.3136,18.3136,28600.0
2005-12-30 14:05:00,31.36,31.42,31.36,31.4,55000.0,18.3136,18.3486,18.3136,18.337,55000.0
2005-12-30 14:10:00,31.4,31.42,31.4,31.42,56400.0,18.337,18.3486,18.337,18.3486,56400.0
2005-12-30 14:15:00,31.42,31.43,31.42,31.42,30800.0,18.3486,18.3545,18.3486,18.3486,30800.0
2005-12-30 14:20:00,31.42,31.43,31.41,31.42,82000.0,18.3486,18.3545,18.3428,18.3486,82000.0
2005-12-30 14:25:00,31.42,31.42,31.41,31.41,28600.0,18.3486,18.3486,18.3428,18.3428,28600.0
2005-12-30 14:30:00,31.41,31.41,31.39,31.4,38000.0,18.3428,18.3428,18.3311,18.337,38000.0
2005-12-30 14:35:00,31.4,31.41,31.4,31.41,31600.0,18.337,18.3428,18.337,18.3428,31600.0
2005-12-30 14:40:00,31.4,31.41,31.39,31.39,23200.0,18.337,18.3428,18.3311,18.3311,23200.0
2005-12-30 14:45:00,31.39,31.39,31.38,31.38,13800.0,18.3311,18.3311,18.3253,18.3253,13800.0
2005-12-30 14:50:00,31.38,31.41,31.38,31.41,98800.0,18.3253,18.3428,18.3253,18.3428,98800.0
2005-12-30 14:55:00,31.4,31.42,31.4,31.42,28600.0,18.337,18.3486,18.337,18.3486,28600.0
2005-12-30 15:00:00,31.42,31.42,31.39,31.39,56000.0,18.3486,18.3486,18.3311,18.3311,56000.0
2005-12-30 15:05:00,31.39,31.4,31.36,31.39,52000.0,18.3311,18.337,18.3136,18.3311,52000.0
2005-12-30 15:10:00,31.39,31.4,31.38,31.39,34200.0,18.3311,18.337,18.3253,18.3311,34200.0
2005-12-30 15:15:00,31.4,31.42,31.39,31.41,93800.0,18.337,18.3486,18.3311,18.3428,93800.0
2005-12-30 15:20:00,31.41,31.44,31.41,31.43,24200.0,18.3428,18.3603,18.3428,18.3545,24200.0
2005-12-30 15:25:00,31.44,31.47,31.43,31.46,46400.0,18.3603,18.3778,18.3545,18.372,46400.0
2005-12-30 15:30:00,31.46,31.5,31.45,31.5,78600.0,18.372,18.3953,18.3661,18.3953,78600.0
2005-12-30 15:35:00,31.49,31.5,31.47,31.49,44000.0,18.3895,18.3953,18.3778,18.3895,44000.0
2005-12-30 15:40:00,31.49,31.52,31.49,31.51,135800.0,18.3895,18.407,18.3895,18.4012,135800.0
2005-12-30 15:45:00,31.51,31.54,31.49,31.52,113000.0,18.4012,18.4187,18.3895,18.407,113000.0
2005-12-30 15:50:00,31.52,31.52,31.43,31.44,130400.0,18.407,18.407,18.3545,18.3603,130400.0
2005-12-30 15:55:00,31.45,31.46,31.41,31.42,338400.0,18.3661,18.372,18.3428,18.3486,338400.0
2006-01-03 09:30:00,31.6,31.6,31.5,31.5,234400.0,18.4537,18.4537,18.3953,18.3953,234400.0
2006-01-03 09:35:00,31.5,31.5,31.39,31.39,90000.0,18.3953,18.3953,18.3311,18.3311,90000.0
2006-01-03 09:40:00,31.39,31.46,31.34,31.46,93200.0,18.3311,18.372,18.3019,18.372,93200.0
2006-01-03 09:45:00,31.43,31.46,31.38,31.39,66800.0,18.3545,18.372,18.3253,18.3311,66800.0
2006-01-03 09:50:00,31.4,31.46,31.4,31.41,75400.0,18.337,18.372,18.337,18.3428,75400.0
2006-01-03 09:55:00,31.41,31.45,31.4,31.43,104200.0,18.3428,18.3661,18.337,18.3545,104200.0
2006-01-03 10:00:00,31.43,31.47,31.38,31.4,256800.0,18.3545,18.3778,18.3253,18.337,256800.0
2006-01-03 10:05:00,31.38,31.4,31.31,31.34,141800.0,18.3253,18.337,18.2844,18.3019,141800.0
2006-01-03 10:10:00,31.35,31.41,31.34,31.39,135000.0,18.3078,18.3428,18.3019,18.3311,135000.0
2006-01-03 10:15:00,31.39,31.39,31.35,31.39,67600.0,18.3311,18.3311,18.3078,18.3311,67600.0
2006-01-03 10:20:00,31.39,31.42,31.36,31.36,106000.0,18.3311,18.3486,18.3136,18.3136,106000.0
2006-01-03 10:25:00,31.36,31.4,31.31,31.32,138600.0,18.3136,18.337,18.2844,18.2902,138600.0
2006-01-03 10:30:00,31.33,31.36,31.32,31.36,139600.0,18.2961,18.3136,18.2902,18.3136,139600.0
2006-01-03 10:35:00,31.36,31.36,31.33,31.34,184200.0,18.3136,18.3136,18.2961,18.3019,184200.0
2006-01-03 10:40:00,31.33,31.39,31.33,31.38,91000.0,18.2961,18.3311,18.2961,18.3253,91000.0
2006-01-03 10:45:00,31.38,31.38,31.31,31.32,52600.0,18.3253,18.3253,18.2844,18.2902,52600.0
2006-01-03 10:50:00,31.32,31.34,31.32,31.33,62000.0,18.2902,18.3019,18.2902,18.2961,62000.0
2006-01-03 10:55:00,31.34,31.36,31.34,31.36,52800.0,18.3019,18.3136,18.3019,18.3136,52800.0
2006-01-03 11:00:00,31.36,31.37,31.33,31.34,88800.0,18.3136,18.3194,18.2961,18.3019,88800.0
2006-01-03 11:05:00,31.34,31.34,31.33,31.34,52400.0,18.3019,18.3019,18.2961,18.3019,52400.0
2006-01-03 11:10:00,31.34,31.35,31.33,31.33,91800.0,18.3019,18.3078,18.2961,18.2961,91800.0
2006-01-03 11:15:00,31.33,31.36,31.33,31.36,88000.0,18.2961,18.3136,18.2961,18.3136,88000.0
2006-01-03 11:20:00,31.36,31.36,31.35,31.35,47400.0,18.3136,18.3136,18.3078,18.3078,47400.0
2006-01-03 11:25:00,31.34,31.38,31.33,31.34,91000.0,18.3019,18.3253,18.2961,18.3019,91000.0
2006-01-03 11:30:00,31.34,31.36,31.34,31.36,65800.0,18.3019,18.3136,18.3019,18.3136,65800.0
2006-01-03 11:35:00,31.36,31.39,31.35,31.36,68000.0,18.3136,18.3311,18.3078,18.3136,68000.0
2006-01-03 11:40:00,31.35,31.37,31.34,31.36,61800.0,18.3078,18.3194,18.3019,18.3136,61800.0
2006-01-03 11:45:00,31.35,31.36,31.33,31.34,126200.0,18.3078,18.3136,18.2961,18.3019,126200.0
2006-01-03 11:50:00,31.34,31.34,31.32,31.33,103400.0,18.3019,18.3019,18.2902,18.2961,103400.0
2006-01-03 11:55:00,31.33,31.35,31.31,31.34,64800.0,18.2961,18.3078,18.2844,18.3019,64800.0
2006-01-03 12:00:00,31.32,31.35,31.31,31.31,144800.0,18.2902,18.3078,18.2844,18.2844,144800.0
2006-01-03 12:05:00,31.32,31.33,31.3,31.33,152000.0,18.2902,18.2961,18.2786,18.2961,152000.0
2006-01-03 12:10:00,31.33,31.33,31.29,31.3,117600.0,18.2961,18.2961,18.2727,18.2786,117600.0
2006-01-03 12:15:00,31.3,31.3,31.25,31.3,148600.0,18.2786,18.2786,18.2494,18.2786,148600.0
2006-01-03 12:20:00,31.29,31.3,31.27,31.27,295000.0,18.2727,18.2786,18.261,18.261,295000.0
2006-01-03 12:25:00,31.28,31.31,31.27,31.27,63000.0,18.2669,18.2844,18.261,18.261,63000.0
2006-01-03 12:30:00,31.27,31.28,31.25,31.27,66800.0,18.261,18.2669,18.2494,18.261,66800.0
2006-01-03 12:35:00,31.28,31.28,31.26,31.27,49000.0,18.2669,18.2669,18.2552,18.261,49000.0
2006-01-03 12:40:00,31.27,31.27,31.24,31.24,69000.0,18.261,18.261,18.2435,18.2435,69000.0
2006-01-03 12:45:00,31.24,31.28,31.22,31.23,170400.0,18.2435,18.2669,18.2318,18.2377,170400.0
2006-01-03 12:50:00,31.23,31.27,31.23,31.24,89400.0,18.2377,18.261,18.2377,18.2435,89400.0
2006-01-03 12:55:00,31.24,31.25,31.22,31.22,76800.0,18.2435,18.2494,18.2318,18.2318,76800.0
2006-01-03 13:00:00,31.23,31.25,31.22,31.24,122800.0,18.2377,18.2494,18.2318,18.2435,122800.0
2006-01-03 13:05:00,31.23,31.24,31.21,31.22,43200.0,18.2377,18.2435,18.226,18.2318,43200.0
2006-01-03 13:10:00,31.22,31.24,31.2,31.23,62000.0,18.2318,18.2435,18.2202,18.2377,62000.0
2006-01-03 13:15:00,31.23,31.25,31.23,31.25,37800.0,18.2377,18.2494,18.2377,18.2494,37800.0
2006-01-03 13:20:00,31.25,31.25,31.2,31.24,54600.0,18.2494,18.2494,18.2202,18.2435,54600.0
2006-01-03 13:25:00,31.24,31.25,31.24,31.25,37000.0,18.2435,18.2494,18.2435,18.2494,37000.0
2006-01-03 13:30:00,31.25,31.25,31.24,31.25,36600.0,18.2494,18.2494,18.2435,18.2494,36600.0
2006-01-03 13:35:00,31.24,31.29,31.21,31.29,73200.0,18.2435,18.2727,18.226,18.2727,73200.0
2006-01-03 13:40:00,31.29,31.33,31.28,31.32,58400.0,18.2727,18.2961,18.2669,18.2902,58400.0
2006-01-03 13:45:00,31.33,31.36,31.33,31.34,85000.0,18.2961,18.3136,18.2961,18.3019,85000.0
2006-01-03 13:50:00,31.34,31.35,31.33,31.34,33400.0,18.3019,18.3078,18.2961,18.3019,33400.0
2006-01-03 13:55:00,31.35,31.35,31.33,31.33,60200.0,18.3078,18.3078,18.2961,18.2961,60200.0
2006-01-03 14:00:00,31.33,31.45,31.33,31.45,184400.0,18.2961,18.3661,18.2961,18.3661,184400.0
2006-01-03 14:05:00,31.45,31.58,31.45,31.55,270400.0,18.3661,18.4421,18.3661,18.4245,270400.0
2006-01-03 14:10:00,31.54,31.7,31.54,31.68,362000.0,18.4187,18.5121,18.4187,18.5005,362000.0
2006-01-03 14:15:00,31.68,31.7,31.64,31.7,277600.0,18.5005,18.5121,18.4771,18.5121,277600.0
2006-01-03 14:20:00,31.7,31.71,31.68,31.7,152200.0,18.5121,18.518,18.5005,18.5121,152200.0
2006-01-03 14:25:00,31.69,31.75,31.69,31.75,259400.0,18.5063,18.5413,18.5063,18.5413,259400.0
2006-01-03 14:30:00,31.75,31.84,31.75,31.83,277000.0,18.5413,18.5939,18.5413,18.5881,277000.0
2006-01-03 14:35:00,31.83,31.85,31.83,31.85,276000.0,18.5881,18.5997,18.5881,18.5997,276000.0
2006-01-03 14:40:00,31.85,31.85,31.77,31.84,203400.0,18.5997,18.5997,18.553,18.5939,203400.0
2006-01-03 14:45:00,31.84,31.84,31.8,31.81,124000.0,18.5939,18.5939,18.5705,18.5764,124000.0
2006-01-03 14:50:00,31.82,31.82,31.8,31.82,79800.0,18.5822,18.5822,18.5705,18.5822,79800.0
2006-01-03 14:55:00,31.8,31.82,31.77,31.79,191600.0,18.5705,18.5822,18.553,18.5647,191600.0
2006-01-03 15:00:00,31.79,31.84,31.78,31.84,275000.0,18.5647,18.5939,18.5589,18.5939,275000.0
2006-01-03 15:05:00,31.84,31.88,31.83,31.86,187800.0,18.5939,18.6173,18.5881,18.6056,187800.0
2006-01-03 15:10:00,31.85,31.86,31.85,31.86,91600.0,18.5997,18.6056,18.5997,18.6056,91600.0
2006-01-03 15:15:00,31.86,31.87,31.85,31.85,114000.0,18.6056,18.6114,18.5997,18.5997,114000.0
2006-01-03 15:20:00,31.85,31.88,31.84,31.86,129600.0,18.5997,18.6173,18.5939,18.6056,129600.0
2006-01-03 15:25:00,31.86,31.88,31.85,31.87,112800.0,18.6056,18.6173,18.5997,18.6114,112800.0
2006-01-03 15:30:00,31.88,31.98,31.87,31.97,284000.0,18.6173,18.6757,18.6114,18.6698,284000.0
2006-01-03 15:35:00,31.97,31.97,31.94,31.95,204600.0,18.6698,18.6698,18.6523,18.6581,204600.0
2006-01-03 15:40:00,31.95,31.96,31.92,31.92,180800.0,18.6581,18.664,18.6406,18.6406,180800.0
2006-01-03 15:45:00,31.91,31.91,31.86,31.86,224600.0,18.6348,18.6348,18.6056,18.6056,224600.0
2006-01-03 15:50:00,31.86,31.87,31.86,31.87,178400.0,18.6056,18.6114,18.6056,18.6114,178400.0
2006-01-03 15:55:00,31.87,31.9,31.85,31.9,549000.0,18.6114,18.6289,18.5997,18.6289,549000.0
2006-01-04 09:30:00,31.8,31.8,31.71,31.72,377600.0,18.5705,18.5705,18.518,18.5238,377600.0
2006-01-04 09:35:00,31.71,31.75,31.71,31.75,126800.0,18.518,18.5413,18.518,18.5413,126800.0
2006-01-04 09:40:00,31.74,31.82,31.73,31.79,207800.0,18.5355,18.5822,18.5297,18.5647,207800.0
2006-01-04 09:45:00,31.79,31.82,31.75,31.78,245200.0,18.5647,18.5822,18.5413,18.5589,245200.0
2006-01-04 09:50:00,31.78,31.78,31.73,31.75,143600.0,18.5589,18.5589,18.5297,18.5413,143600.0
2006-01-04 09:55:00,31.75,31.77,31.74,31.77,123600.0,18.5413,18.553,18.5355,18.553,123600.0
2006-01-04 10:00:00,31.76,31.8,31.75,31.79,289200.0,18.5472,18.5705,18.5413,18.5647,289200.0
2006-01-04 10:05:00,31.79,31.8,31.75,31.77,253600.0,18.5647,18.5705,18.5413,18.553,253600.0
2006-01-04 10:10:00,31.77,31.77,31.75,31.75,137600.0,18.553,18.553,18.5413,18.5413,137600.0
2006-01-04 10:15:00,31.75,31.77,31.74,31.75,247400.0,18.5413,18.553,18.5355,18.5413,247400.0
2006-01-04 10:20:00,31.75,31.82,31.75,31.81,155800.0,18.5413,18.5822,18.5413,18.5764,155800.0
2006-01-04 10:25:00,31.82,31.82,31.77,31.77,133000.0,18.5822,18.5822,18.553,18.553,133000.0
2006-01-04 10:30:00,31.77,31.78,31.75,31.76,402000.0,18.553,18.5589,18.5413,18.5472,402000.0
2006-01-04 10:35:00,31.77,31.77,31.74,31.75,86800.0,18.553,18.553,18.5355,18.5413,86800.0
2006-01-04 10:40:00,31.75,31.75,31.7,31.71,128200.0,18.5413,18.5413,18.5121,18.518,128200.0
2006-01-04 10:45:00,31.71,31.72,31.7,31.71,86400.0,18.518,18.5238,18.5121,18.518,86400.0
2006-01-04 10:50:00,31.71,31.71,31.67,31.68,561400.0,18.518,18.518,18.4946,18.5005,561400.0
2006-01-04 10:55:00,31.68,31.68,31.63,31.63,158000.0,18.5005,18.5005,18.4713,18.4713,158000.0
2006-01-04 11:00:00,31.64,31.64,31.58,31.58,126800.0,18.4771,18.4771,18.4421,18.4421,126800.0
2006-01-04 11:05:00,31.58,31.58,31.55,31.57,175400.0,18.4421,18.4421,18.4245,18.4362,175400.0
2006-01-04 11:10:00,31.57,31.58,31.5,31.53,167600.0,18.4362,18.4421,18.3953,18.4129,167600.0
2006-01-04 11:15:00,31.52,31.55,31.52,31.55,61800.0,18.407,18.4245,18.407,18.4245,61800.0
2006-01-04 11:20:00,31.54,31.55,31.54,31.55,173600.0,18.4187,18.4245,18.4187,18.4245,173600.0
2006-01-04 11:25:00,31.55,31.58,31.54,31.57,88600.0,18.4245,18.4421,18.4187,18.4362,88600.0
2006-01-04 11:30:00,31.58,31.6,31.56,31.57,105600.0,18.4421,18.4537,18.4304,18.4362,105600.0
2006-01-04 11:35:00,31.57,31.6,31.56,31.6,81400.0,18.4362,18.4537,18.4304,18.4537,81400.0
2006-01-04 11:40:00,31.6,31.65,31.6,31.64,133200.0,18.4537,18.4829,18.4537,18.4771,133200.0
2006-01-04 11:45:00,31.65,31.68,31.64,31.68,72000.0,18.4829,18.5005,18.4771,18.5005,72000.0
2006-01-04 11:50:00,31.67,31.67,31.65,31.66,94400.0,18.4946,18.4946,18.4829,18.4888,94400.0
2006-01-04 11:55:00,31.66,31.66,31.63,31.64,62800.0,18.4888,18.4888,18.4713,18.4771,62800.0
2006-01-04 12:00:00,31.64,31.66,31.64,31.65,130200.0,18.4771,18.4888,18.4771,18.4829,130200.0
2006-01-04 12:05:00,31.65,31.66,31.6,31.61,98200.0,18.4829,18.4888,18.4537,18.4596,98200.0
2006-01-04 12:10:00,31.61,31.63,31.6,31.61,56600.0,18.4596,18.4713,18.4537,18.4596,56600.0
2006-01-04 12:15:00,31.62,31.62,31.59,31.59,31000.0,18.4654,18.4654,18.4479,18.4479,31000.0
2006-01-04 12:20:00,31.59,31.59,31.57,31.58,92000.0,18.4479,18.4479,18.4362,18.4421,92000.0
2006-01-04 12:25:00,31.58,31.6,31.58,31.58,36600.0,18.4421,18.4537,18.4421,18.4421,36600.0
2006-01-04 12:30:00,31.58,31.6,31.56,31.57,78600.0,18.4421,18.4537,18.4304,18.4362,78600.0
2006-01-04 12:35:00,31.56,31.58,31.55,31.57,48000.0,18.4304,18.4421,18.4245,18.4362,48000.0
2006-01-04 12:40:00,31.58,31.59,31.57,31.58,36600.0,18.4421,18.4479,18.4362,18.4421,36600.0
2006-01-04 12:45:00,31.59,31.61,31.58,31.61,73000.0,18.4479,18.4596,18.4421,18.4596,73000.0
2006-01-04 12:50:00,31.61,31.61,31.58,31.59,22000.0,18.4596,18.4596,18.4421,18.4479,22000.0
2006-01-04 12:55:00,31.59,31.6,31.56,31.57,37000.0,18.4479,18.4537,18.4304,18.4362,37000.0
2006-01-04 13:00:00,31.56,31.57,31.53,31.55,84200.0,18.4304,18.4362,18.4129,18.4245,84200.0
2006-01-04 13:05:00,31.56,31.56,31.53,31.55,44600.0,18.4304,18.4304,18.4129,18.4245,44600.0
2006-01-04 13:10:00,31.54,31.55,31.5,31.52,96400.0,18.4187,18.4245,18.3953,18.407,96400.0
2006-01-04 13:15:00,31.52,31.53,31.51,31.52,42400.0,18.407,18.4129,18.4012,18.407,42400.0
2006-01-04 13:20:00,31.52,31.53,31.5,31.51,98000.0,18.407,18.4129,18.3953,18.4012,98000.0
2006-01-04 13:25:00,31.51,31.53,31.5,31.52,45000.0,18.4012,18.4129,18.3953,18.407,45000.0
2006-01-04 13:30:00,31.52,31.54,31.5,31.5,103600.0,18.407,18.4187,18.3953,18.3953,103600.0
2006-01-04 13:35:00,31.5,31.53,31.5,31.51,95000.0,18.3953,18.4129,18.3953,18.4012,95000.0
2006-01-04 13:40:00,31.51,31.54,31.51,31.53,68000.0,18.4012,18.4187,18.4012,18.4129,68000.0
2006-01-04 13:45:00,31.53,31.54,31.51,31.54,53400.0,18.4129,18.4187,18.4012,18.4187,53400.0
2006-01-04 13:50:00,31.54,31.55,31.51,31.53,47800.0,18.4187,18.4245,18.4012,18.4129,47800.0
2006-01-04 13:55:00,31.53,31.54,31.52,31.52,61600.0,18.4129,18.4187,18.407,18.407,61600.0
2006-01-04 14:00:00,31.51,31.53,31.5,31.53,58600.0,18.4012,18.4129,18.3953,18.4129,58600.0
2006-01-04 14:05:00,31.53,31.53,31.49,31.49,165200.0,18.4129,18.4129,18.3895,18.3895,165200.0
2006-01-04 14:10:00,31.49,31.49,31.43,31.43,290200.0,18.3895,18.3895,18.3545,18.3545,290200.0
2006-01-04 14:15:00,31.43,31.46,31.41,31.41,104800.0,18.3545,18.372,18.3428,18.3428,104800.0
2006-01-04 14:20:00,31.41,31.42,31.38,31.39,85400.0,18.3428,18.3486,18.3253,18.3311,85400.0
2006-01-04 14:25:00,31.39,31.39,31.36,31.38,93200.0,18.3311,18.3311,18.3136,18.3253,93200.0
2006-01-04 14:30:00,31.38,31.41,31.36,31.41,123400.0,18.3253,18.3428,18.3136,18.3428,123400.0
2006-01-04 14:35:00,31.4,31.46,31.4,31.46,202000.0,18.337,18.372,18.337,18.372,202000.0
2006-01-04 14:40:00,31.46,31.47,31.43,31.45,221800.0,18.372,18.3778,18.3545,18.3661,221800.0
2006-01-04 14:45:00,31.46,31.5,31.46,31.49,100400.0,18.372,18.3953,18.372,18.3895,100400.0
2006-01-04 14:50:00,31.49,31.52,31.49,31.5,113000.0,18.3895,18.407,18.3895,18.3953,113000.0
2006-01-04 14:55:00,31.5,31.5,31.48,31.49,65800.0,18.3953,18.3953,18.3837,18.3895,65800.0
2006-01-04 15:00:00,31.49,31.5,31.49,31.5,159200.0,18.3895,18.3953,18.3895,18.3953,159200.0
2006-01-04 15:05:00,31.5,31.51,31.49,31.5,115400.0,18.3953,18.4012,18.3895,18.3953,115400.0
2006-01-04 15:10:00,31.5,31.52,31.49,31.5,97800.0,18.3953,18.407,18.3895,18.3953,97800.0
2006-01-04 15:15:00,31.5,31.5,31.5,31.5,81000.0,18.3953,18.3953,18.3953,18.3953,81000.0
2006-01-04 15:20:00,31.5,31.53,31.5,31.53,111200.0,18.3953,18.4129,18.3953,18.4129,111200.0
2006-01-04 15:25:00,31.53,31.56,31.52,31.55,113400.0,18.4129,18.4304,18.407,18.4245,113400.0
2006-01-04 15:30:00,31.55,31.55,31.53,31.55,184600.0,18.4245,18.4245,18.4129,18.4245,184600.0
2006-01-04 15:35:00,31.55,31.55,31.52,31.55,82800.0,18.4245,18.4245,18.407,18.4245,82800.0
2006-01-04 15:40:00,31.54,31.54,31.5,31.52,191000.0,18.4187,18.4187,18.3953,18.407,191000.0
2006-01-04 15:45:00,31.52,31.55,31.52,31.55,140600.0,18.407,18.4245,18.407,18.4245,140600.0
2006-01-04 15:50:00,31.55,31.55,31.53,31.54,194200.0,18.4245,18.4245,18.4129,18.4187,194200.0
2006-01-04 15:55:00,31.55,31.57,31.53,31.54,350200.0,18.4245,18.4362,18.4129,18.4187,350200.0
2006-01-05 09:30:00,31.5,31.56,31.5,31.55,213800.0,18.3953,18.4304,18.3953,18.4245,213800.0
2006-01-05 09:35:00,31.54,31.54,31.5,31.54,162600.0,18.4187,18.4187,18.3953,18.4187,162600.0
2006-01-05 09:40:00,31.54,31.54,31.48,31.49,139400.0,18.4187,18.4187,18.3837,18.3895,139400.0
2006-01-05 09:45:00,31.49,31.49,31.43,31.44,195800.0,18.3895,18.3895,18.3545,18.3603,195800.0
2006-01-05 09:50:00,31.44,31.49,31.44,31.49,243800.0,18.3603,18.3895,18.3603,18.3895,243800.0
2006-01-05 09:55:00,31.49,31.49,31.48,31.49,114400.0,18.3895,18.3895,18.3837,18.3895,114400.0
2006-01-05 10:00:00,31.49,31.49,31.44,31.47,132400.0,18.3895,18.3895,18.3603,18.3778,132400.0
2006-01-05 10:05:00,31.48,31.5,31.48,31.48,186000.0,18.3837,18.3953,18.3837,18.3837,186000.0
2006-01-05 10:10:00,31.48,31.48,31.47,31.48,153000.0,18.3837,18.3837,18.3778,18.3837,153000.0
2006-01-05 10:15:00,31.48,31.49,31.48,31.48,92400.0,18.3837,18.3895,18.3837,18.3837,92400.0
2006-01-05 10:20:00,31.49,31.49,31.48,31.48,108000.0,18.3895,18.3895,18.3837,18.3837,108000.0
2006-01-05 10:25:00,31.48,31.48,31.44,31.47,103800.0,18.3837,18.3837,18.3603,18.3778,103800.0
2006-01-05 10:30:00,31.47,31.49,31.45,31.46,112200.0,18.3778,18.3895,18.3661,18.372,112200.0
2006-01-05 10:35:00,31.47,31.47,31.4,31.41,76200.0,18.3778,18.3778,18.337,18.3428,76200.0
2006-01-05 10:40:00,31.4,31.42,31.38,31.4,114000.0,18.337,18.3486,18.3253,18.337,114000.0
2006-01-05 10:45:00,31.4,31.4,31.39,31.4,93400.0,18.337,18.337,18.3311,18.337,93400.0
2006-01-05 10:50:00,31.4,31.4,31.39,31.39,87000.0,18.337,18.337,18.3311,18.3311,87000.0
2006-01-05 10:55:00,31.39,31.4,31.36,31.37,140600.0,18.3311,18.337,18.3136,18.3194,140600.0
2006-01-05 11:00:00,31.36,31.39,31.36,31.36,186000.0,18.3136,18.3311,18.3136,18.3136,186000.0
2006-01-05 11:05:00,31.36,31.41,31.36,31.4,149600.0,18.3136,18.3428,18.3136,18.337,149600.0
2006-01-05 11:10:00,31.4,31.45,31.39,31.43,151800.0,18.337,18.3661,18.3311,18.3545,151800.0
2006-01-05 11:15:00,31.43,31.47,31.4,31.42,122200.0,18.3545,18.3778,18.337,18.3486,122200.0
2006-01-05 11:20:00,31.42,31.48,31.38,31.39,116800.0,18.3486,18.3837,18.3253,18.3311,116800.0
2006-01-05 11:25:00,31.39,31.43,31.37,31.41,90000.0,18.3311,18.3545,18.3194,18.3428,90000.0
2006-01-05 11:30:00,31.42,31.43,31.4,31.43,51600.0,18.3486,18.3545,18.337,18.3545,51600.0
2006-01-05 11:35:00,31.43,31.45,31.39,31.42,109400.0,18.3545,18.3661,18.3311,18.3486,109400.0
2006-01-05 11:40:00,31.41,31.42,31.39,31.39,101600.0,18.3428,18.3486,18.3311,18.3311,101600.0
2006-01-05 11:45:00,31.39,31.4,31.38,31.38,71000.0,18.3311,18.337,18.3253,18.3253,71000.0
2006-01-05 11:50:00,31.38,31.41,31.37,31.41,81800.0,18.3253,18.3428,18.3194,18.3428,81800.0
2006-01-05 11:55:00,31.41,31.45,31.41,31.44,60400.0,18.3428,18.3661,18.3428,18.3603,60400.0
2006-01-05 12:00:00,31.44,31.46,31.41,31.43,61800.0,18.3603,18.372,18.3428,18.3545,61800.0
2006-01-05 12:05:00,31.43,31.45,31.4,31.4,36800.0,18.3545,18.3661,18.337,18.337,36800.0
2006-01-05 12:10:00,31.4,31.41,31.4,31.41,37600.0,18.337,18.3428,18.337,18.3428,37600.0
2006-01-05 12:15:00,31.41,31.43,31.4,31.43,47800.0,18.3428,18.3545,18.337,18.3545,47800.0
2006-01-05 12:20:00,31.43,31.44,31.42,31.43,78200.0,18.3545,18.3603,18.3486,18.3545,78200.0
2006-01-05 12:25:00,31.43,31.46,31.42,31.43,86400.0,18.3545,18.372,18.3486,18.3545,86400.0
2006-01-05 12:30:00,31.43,31.43,31.42,31.43,50000.0,18.3545,18.3545,18.3486,18.3545,50000.0
2006-01-05 12:35:00,31.42,31.43,31.39,31.4,93000.0,18.3486,18.3545,18.3311,18.337,93000.0
2006-01-05 12:40:00,31.4,31.41,31.38,31.39,76800.0,18.337,18.3428,18.3253,18.3311,76800.0
2006-01-05 12:45:00,31.39,31.4,31.36,31.4,100200.0,18.3311,18.337,18.3136,18.337,100200.0
2006-01-05 12:50:00,31.4,31.4,31.36,31.39,91200.0,18.337,18.337,18.3136,18.3311,91200.0
2006-01-05 12:55:00,31.39,31.39,31.35,31.37,117800.0,18.3311,18.3311,18.3078,18.3194,117800.0
2006-01-05 13:00:00,31.37,31.37,31.35,31.36,51600.0,18.3194,18.3194,18.3078,18.3136,51600.0
2006-01-05 13:05:00,31.35,31.41,31.33,31.41,114600.0,18.3078,18.3428,18.2961,18.3428,114600.0
2006-01-05 13:10:00,31.41,31.41,31.36,31.36,58000.0,18.3428,18.3428,18.3136,18.3136,58000.0
2006-01-05 13:15:00,31.36,31.36,31.33,31.33,152400.0,18.3136,18.3136,18.2961,18.2961,152400.0
2006-01-05 13:20:00,31.34,31.35,31.31,31.34,83200.0,18.3019,18.3078,18.2844,18.3019,83200.0
2006-01-05 13:25:00,31.34,31.38,31.34,31.38,38000.0,18.3019,18.3253,18.3019,18.3253,38000.0
2006-01-05 13:30:00,31.38,31.41,31.37,31.41,73200.0,18.3253,18.3428,18.3194,18.3428,73200.0
2006-01-05 13:35:00,31.42,31.42,31.35,31.35,60800.0,18.3486,18.3486,18.3078,18.3078,60800.0
2006-01-05 13:40:00,31.35,31.38,31.35,31.37,26400.0,18.3078,18.3253,18.3078,18.3194,26400.0
2006-01-05 13:45:00,31.37,31.42,31.37,31.41,36800.0,18.3194,18.3486,18.3194,18.3428,36800.0
2006-01-05 13:50:00,31.41,31.43,31.4,31.42,62200.0,18.3428,18.3545,18.337,18.3486,62200.0
2006-01-05 13:55:00,31.43,31.43,31.4,31.4,49600.0,18.3545,18.3545,18.337,18.337,49600.0
2006-01-05 14:00:00,31.41,31.41,31.36,31.4,55000.0,18.3428,18.3428,18.3136,18.337,55000.0
2006-01-05 14:05:00,31.4,31.41,31.36,31.36,40000.0,18.337,18.3428,18.3136,18.3136,40000.0
2006-01-05 14:10:00,31.36,31.43,31.36,31.41,46200.0,18.3136,18.3545,18.3136,18.3428,46200.0
2006-01-05 14:15:00,31.41,31.45,31.4,31.4,41800.0,18.3428,18.3661,18.337,18.337,41800.0
2006-01-05 14:20:00,31.4,31.42,31.38,31.39,94600.0,18.337,18.3486,18.3253,18.3311,94600.0
2006-01-05 14:25:00,31.39,31.42,31.38,31.41,81000.0,18.3311,18.3486,18.3253,18.3428,81000.0
2006-01-05 14:30:00,31.41,31.43,31.4,31.43,95800.0,18.3428,18.3545,18.337,18.3545,95800.0
2006-01-05 14:35:00,31.43,31.45,31.42,31.43,55400.0,18.3545,18.3661,18.3486,18.3545,55400.0
2006-01-05 14:40:00,31.43,31.43,31.39,31.39,116800.0,18.3545,18.3545,18.3311,18.3311,116800.0
2006-01-05 14:45:00,31.39,31.39,31.32,31.33,196200.0,18.3311,18.3311,18.2902,18.2961,196200.0
2006-01-05 14:50:00,31.32,31.4,31.32,31.39,75000.0,18.2902,18.337,18.2902,18.3311,75000.0
2006-01-05 14:55:00,31.38,31.39,31.35,31.36,98400.0,18.3253,18.3311,18.3078,18.3136,98400.0
2006-01-05 15:00:00,31.36,31.39,31.35,31.39,62800.0,18.3136,18.3311,18.3078,18.3311,62800.0
2006-01-05 15:05:00,31.38,31.4,31.38,31.39,64200.0,18.3253,18.337,18.3253,18.3311,64200.0
2006-01-05 15:10:00,31.39,31.41,31.36,31.36,70600.0,18.3311,18.3428,18.3136,18.3136,70600.0
2006-01-05 15:15:00,31.37,31.43,31.36,31.43,73200.0,18.3194,18.3545,18.3136,18.3545,73200.0
2006-01-05 15:20:00,31.43,31.43,31.42,31.43,59400.0,18.3545,18.3545,18.3486,18.3545,59400.0
2006-01-05 15:25:00,31.43,31.49,31.43,31.48,136000.0,18.3545,18.3895,18.3545,18.3837,136000.0
2006-01-05 15:30:00,31.47,31.48,31.44,31.47,108200.0,18.3778,18.3837,18.3603,18.3778,108200.0
2006-01-05 15:35:00,31.47,31.48,31.46,31.47,58200.0,18.3778,18.3837,18.372,18.3778,58200.0
2006-01-05 15:40:00,31.47,31.48,31.46,31.47,129400.0,18.3778,18.3837,18.372,18.3778,129400.0
2006-01-05 15:45:00,31.46,31.47,31.45,31.47,176400.0,18.372,18.3778,18.3661,18.3778,176400.0
2006-01-05 15:50:00,31.48,31.5,31.48,31.49,168800.0,18.3837,18.3953,18.3837,18.3895,168800.0
2006-01-05 15:55:00,31.49,31.5,31.48,31.5,238800.0,18.3895,18.3953,18.3837,18.3953,238800.0
2006-01-06 09:30:00,31.58,34.14,31.58,31.63,404600.0,18.4421,19.9371,18.4421,18.4713,404600.0
2006-01-06 09:35:00,31.61,31.64,31.57,31.57,80800.0,18.4596,18.4771,18.4362,18.4362,80800.0
2006-01-06 09:40:00,31.58,31.58,31.52,31.55,139800.0,18.4421,18.4421,18.407,18.4245,139800.0
2006-01-06 09:45:00,31.56,31.56,31.5,31.5,197200.0,18.4304,18.4304,18.3953,18.3953,197200.0
2006-01-06 09:50:00,31.5,31.55,31.5,31.52,118200.0,18.3953,18.4245,18.3953,18.407,118200.0
2006-01-06 09:55:00,31.52,31.53,31.49,31.53,79400.0,18.407,18.4129,18.3895,18.4129,79400.0
2006-01-06 10:00:00,31.53,31.53,31.45,31.48,161200.0,18.4129,18.4129,18.3661,18.3837,161200.0
2006-01-06 10:05:00,31.48,31.49,31.46,31.46,145400.0,18.3837,18.3895,18.372,18.372,145400.0
2006-01-06 10:10:00,31.45,31.47,31.43,31.43,133600.0,18.3661,18.3778,18.3545,18.3545,133600.0
2006-01-06 10:15:00,31.43,31.46,31.41,31.42,96800.0,18.3545,18.372,18.3428,18.3486,96800.0
2006-01-06 10:20:00,31.41,31.43,31.39,31.4,86600.0,18.3428,18.3545,18.3311,18.337,86600.0
2006-01-06 10:25:00,31.4,31.47,31.39,31.45,80200.0,18.337,18.3778,18.3311,18.3661,80200.0
2006-01-06 10:30:00,31.45,31.48,31.44,31.46,70600.0,18.3661,18.3837,18.3603,18.372,70600.0
2006-01-06 10:35:00,31.47,31.49,31.46,31.46,126400.0,18.3778,18.3895,18.372,18.372,126400.0
2006-01-06 10:40:00,31.46,31.5,31.46,31.47,70000.0,18.372,18.3953,18.372,18.3778,70000.0
2006-01-06 10:45:00,31.47,31.47,31.42,31.45,79000.0,18.3778,18.3778,18.3486,18.3661,79000.0
2006-01-06 10:50:00,31.46,31.48,31.45,31.47,46800.0,18.372,18.3837,18.3661,18.3778,46800.0
2006-01-06 10:55:00,31.48,31.48,31.43,31.44,34800.0,18.3837,18.3837,18.3545,18.3603,34800.0
2006-01-06 11:00:00,31.43,31.45,31.41,31.42,65800.0,18.3545,18.3661,18.3428,18.3486,65800.0
2006-01-06 11:05:00,31.41,31.45,31.41,31.43,57200.0,18.3428,18.3661,18.3428,18.3545,57200.0
2006-01-06 11:10:00,31.43,31.47,31.41,31.47,53800.0,18.3545,18.3778,18.3428,18.3778,53800.0
2006-01-06 11:15:00,31.47,31.5,31.47,31.48,71000.0,18.3778,18.3953,18.3778,18.3837,71000.0
2006-01-06 11:20:00,31.48,31.5,31.47,31.5,105400.0,18.3837,18.3953,18.3778,18.3953,105400.0
2006-01-06 11:25:00,31.49,31.5,31.49,31.5,129800.0,18.3895,18.3953,18.3895,18.3953,129800.0
2006-01-06 11:30:00,31.5,31.5,31.5,31.5,60800.0,18.3953,18.3953,18.3953,18.3953,60800.0
2006-01-06 11:35:00,31.51,31.55,31.51,31.55,100600.0,18.4012,18.4245,18.4012,18.4245,100600.0
2006-01-06 11:40:00,31.55,31.55,31.5,31.51,51800.0,18.4245,18.4245,18.3953,18.4012,51800.0
2006-01-06 11:45:00,31.51,31.52,31.5,31.5,33600.0,18.4012,18.407,18.3953,18.3953,33600.0
2006-01-06 11:50:00,31.5,31.51,31.48,31.49,44200.0,18.3953,18.4012,18.3837,18.3895,44200.0
2006-01-06 11:55:00,31.49,31.52,31.49,31.52,63600.0,18.3895,18.407,18.3895,18.407,63600.0
2006-01-06 12:00:00,31.52,31.57,31.52,31.57,85400.0,18.407,18.4362,18.407,18.4362,85400.0
2006-01-06 12:05:00,31.57,31.57,31.54,31.56,89200.0,18.4362,18.4362,18.4187,18.4304,89200.0
2006-01-06 12:10:00,31.56,31.6,31.56,31.59,43000.0,18.4304,18.4537,18.4304,18.4479,43000.0
2006-01-06 12:15:00,31.59,31.6,31.57,31.58,40000.0,18.4479,18.4537,18.4362,18.4421,40000.0
2006-01-06 12:20:00,31.58,31.6,31.57,31.6,59800.0,18.4421,18.4537,18.4362,18.4537,59800.0
2006-01-06 12:25:00,31.6,31.61,31.59,31.61,55000.0,18.4537,18.4596,18.4479,18.4596,55000.0
2006-01-06 12:30:00,31.61,31.64,31.6,31.64,69400.0,18.4596,18.4771,18.4537,18.4771,69400.0
2006-01-06 12:35:00,31.64,31.64,31.61,31.61,34800.0,18.4771,18.4771,18.4596,18.4596,34800.0
2006-01-06 12:40:00,31.62,31.63,31.61,31.63,28200.0,18.4654,18.4713,18.4596,18.4713,28200.0
2006-01-06 12:45:00,31.63,31.65,31.62,31.65,41800.0,18.4713,18.4829,18.4654,18.4829,41800.0
2006-01-06 12:50:00,31.64,31.65,31.64,31.65,81400.0,18.4771,18.4829,18.4771,18.4829,81400.0
2006-01-06 12:55:00,31.65,31.65,31.64,31.64,32400.0,18.4829,18.4829,18.4771,18.4771,32400.0
2006-01-06 13:00:00,31.64,31.64,31.62,31.63,67400.0,18.4771,18.4771,18.4654,18.4713,67400.0
2006-01-06 13:05:00,31.63,31.67,31.62,31.65,81000.0,18.4713,18.4946,18.4654,18.4829,81000.0
2006-01-06 13:10:00,31.65,31.67,31.64,31.66,37600.0,18.4829,18.4946,18.4771,18.4888,37600.0
2006-01-06 13:15:00,31.66,31.67,31.66,31.67,14400.0,18.4888,18.4946,18.4888,18.4946,14400.0
2006-01-06 13:20:00,31.66,31.7,31.66,31.69,31600.0,18.4888,18.5121,18.4888,18.5063,31600.0
2006-01-06 13:25:00,31.69,31.7,31.67,31.68,30800.0,18.5063,18.5121,18.4946,18.5005,30800.0
2006-01-06 13:30:00,31.68,31.69,31.66,31.66,95800.0,18.5005,18.5063,18.4888,18.4888,95800.0
2006-01-06 13:35:00,31.66,31.67,31.65,31.65,68600.0,18.4888,18.4946,18.4829,18.4829,68600.0
2006-01-06 13:40:00,31.65,31.65,31.63,31.65,17200.0,18.4829,18.4829,18.4713,18.4829,17200.0
2006-01-06 13:45:00,31.65,31.68,31.64,31.68,115000.0,18.4829,18.5005,18.4771,18.5005,115000.0
2006-01-06 13:50:00,31.68,31.74,31.67,31.73,95400.0,18.5005,18.5355,18.4946,18.5297,95400.0
2006-01-06 13:55:00,31.73,31.77,31.7,31.71,75000.0,18.5297,18.553,18.5121,18.518,75000.0
2006-01-06 14:00:00,31.7,31.72,31.68,31.7,96400.0,18.5121,18.5238,18.5005,18.5121,96400.0
2006-01-06 14:05:00,31.7,31.73,31.7,31.73,47800.0,18.5121,18.5297,18.5121,18.5297,47800.0
2006-01-06 14:10:00,31.73,31.73,31.7,31.73,59400.0,18.5297,18.5297,18.5121,18.5297,59400.0
2006-01-06 14:15:00,31.73,31.78,31.73,31.77,137000.0,18.5297,18.5589,18.5297,18.553,137000.0
2006-01-06 14:20:00,31.77,31.78,31.75,31.77,96200.0,18.553,18.5589,18.5413,18.553,96200.0
2006-01-06 14:25:00,31.77,31.77,31.75,31.75,43000.0,18.553,18.553,18.5413,18.5413,43000.0
2006-01-06 14:30:00,31.75,31.75,31.75,31.75,39200.0,18.5413,18.5413,18.5413,18.5413,39200.0
2006-01-06 14:35:00,31.75,31.75,31.71,31.71,33000.0,18.5413,18.5413,18.518,18.518,33000.0
2006-01-06 14:40:00,31.72,31.75,31.72,31.74,56400.0,18.5238,18.5413,18.5238,18.5355,56400.0
2006-01-06 14:45:00,31.74,31.75,31.74,31.74,70600.0,18.5355,18.5413,18.5355,18.5355,70600.0
2006-01-06 14:50:00,31.74,31.76,31.74,31.75,63800.0,18.5355,18.5472,18.5355,18.5413,63800.0
2006-01-06 14:55:00,31.75,31.75,31.74,31.74,101200.0,18.5413,18.5413,18.5355,18.5355,101200.0
2006-01-06 15:00:00,31.74,31.75,31.72,31.72,135600.0,18.5355,18.5413,18.5238,18.5238,135600.0
2006-01-06 15:05:00,31.72,31.75,31.69,31.7,168400.0,18.5238,18.5413,18.5063,18.5121,168400.0
2006-01-06 15:10:00,31.7,31.73,31.69,31.71,51200.0,18.5121,18.5297,18.5063,18.518,51200.0
2006-01-06 15:15:00,31.71,31.72,31.71,31.71,41000.0,18.518,18.5238,18.518,18.518,41000.0
2006-01-06 15:20:00,31.71,31.73,31.69,31.72,76000.0,18.518,18.5297,18.5063,18.5238,76000.0
2006-01-06 15:25:00,31.72,31.73,31.7,31.72,74200.0,18.5238,18.5297,18.5121,18.5238,74200.0
2006-01-06 15:30:00,31.71,31.71,31.7,31.71,30600.0,18.518,18.518,18.5121,18.518,30600.0
2006-01-06 15:35:00,31.7,31.71,31.64,31.66,97600.0,18.5121,18.518,18.4771,18.4888,97600.0
2006-01-06 15:40:00,31.66,31.68,31.65,31.66,112600.0,18.4888,18.5005,18.4829,18.4888,112600.0
2006-01-06 15:45:00,31.66,31.68,31.64,31.64,87400.0,18.4888,18.5005,18.4771,18.4771,87400.0
2006-01-06 15:50:00,31.64,31.66,31.64,31.65,134600.0,18.4771,18.4888,18.4771,18.4829,134600.0
2006-01-06 15:55:00,31.65,31.68,31.65,31.67,231200.0,18.4829,18.5005,18.4829,18.4946,231200.0
2006-01-09 09:30:00,31.68,31.68,31.6,31.65,235800.0,18.5005,18.5005,18.4537,18.4829,235800.0
2006-01-09 09:35:00,31.64,31.64,31.56,31.6,74000.0,18.4771,18.4771,18.4304,18.4537,74000.0
2006-01-09 09:40:00,31.6,31.63,31.58,31.63,90600.0,18.4537,18.4713,18.4421,18.4713,90600.0
2006-01-09 09:45:00,31.64,31.68,31.61,31.65,99800.0,18.4771,18.5005,18.4596,18.4829,99800.0
2006-01-09 09:50:00,31.65,31.65,31.63,31.64,52600.0,18.4829,18.4829,18.4713,18.4771,52600.0
2006-01-09 09:55:00,31.64,31.66,31.63,31.66,73000.0,18.4771,18.4888,18.4713,18.4888,73000.0
2006-01-09 10:00:00,31.66,31.67,31.63,31.64,74000.0,18.4888,18.4946,18.4713,18.4771,74000.0
2006-01-09 10:05:00,31.64,31.67,31.63,31.66,66800.0,18.4771,18.4946,18.4713,18.4888,66800.0
2006-01-09 10:10:00,31.66,31.68,31.64,31.68,66600.0,18.4888,18.5005,18.4771,18.5005,66600.0
2006-01-09 10:15:00,31.68,31.75,31.68,31.74,121200.0,18.5005,18.5413,18.5005,18.5355,121200.0
2006-01-09 10:20:00,31.75,31.75,31.7,31.71,65200.0,18.5413,18.5413,18.5121,18.518,65200.0
2006-01-09 10:25:00,31.71,31.75,31.71,31.74,68000.0,18.518,18.5413,18.518,18.5355,68000.0
2006-01-09 10:30:00,31.75,31.75,31.74,31.74,71600.0,18.5413,18.5413,18.5355,18.5355,71600.0
2006-01-09 10:35:00,31.74,31.74,31.71,31.74,52000.0,18.5355,18.5355,18.518,18.5355,52000.0
2006-01-09 10:40:00,31.74,31.77,31.74,31.77,113600.0,18.5355,18.553,18.5355,18.553,113600.0
2006-01-09 10:45:00,31.77,31.77,31.74,31.75,32600.0,18.553,18.553,18.5355,18.5413,32600.0
2006-01-09 10:50:00,31.75,31.79,31.73,31.76,124400.0,18.5413,18.5647,18.5297,18.5472,124400.0
2006-01-09 10:55:00,31.75,31.79,31.74,31.74,119000.0,18.5413,18.5647,18.5355,18.5355,119000.0
2006-01-09 11:00:00,31.73,31.75,31.72,31.73,65200.0,18.5297,18.5413,18.5238,18.5297,65200.0
2006-01-09 11:05:00,31.73,31.74,31.73,31.74,35200.0,18.5297,18.5355,18.5297,18.5355,35200.0
2006-01-09 11:10:00,31.75,31.78,31.74,31.75,90600.0,18.5413,18.5589,18.5355,18.5413,90600.0
2006-01-09 11:15:00,31.75,31.79,31.74,31.78,83400.0,18.5413,18.5647,18.5355,18.5589,83400.0
2006-01-09 11:20:00,31.77,31.77,31.74,31.74,28200.0,18.553,18.553,18.5355,18.5355,28200.0
2006-01-09 11:25:00,31.75,31.78,31.74,31.75,45000.0,18.5413,18.5589,18.5355,18.5413,45000.0
2006-01-09 11:30:00,31.75,31.8,31.74,31.75,95400.0,18.5413,18.5705,18.5355,18.5413,95400.0
2006-01-09 11:35:00,31.75,31.75,31.75,31.75,30400.0,18.5413,18.5413,18.5413,18.5413,30400.0
2006-01-09 11:40:00,31.75,31.75,31.72,31.72,21800.0,18.5413,18.5413,18.5238,18.5238,21800.0
2006-01-09 11:45:00,31.72,31.72,31.7,31.71,36200.0,18.5238,18.5238,18.5121,18.518,36200.0
2006-01-09 11:50:00,31.71,31.72,31.7,31.71,28200.0,18.518,18.5238,18.5121,18.518,28200.0
2006-01-09 11:55:00,31.71,31.75,31.7,31.75,67400.0,18.518,18.5413,18.5121,18.5413,67400.0
2006-01-09 12:00:00,31.75,31.75,31.72,31.73,45200.0,18.5413,18.5413,18.5238,18.5297,45200.0
2006-01-09 12:05:00,31.73,31.75,31.73,31.75,40200.0,18.5297,18.5413,18.5297,18.5413,40200.0
2006-01-09 12:10:00,31.75,31.78,31.75,31.78,40200.0,18.5413,18.5589,18.5413,18.5589,40200.0
2006-01-09 12:15:00,31.77,31.8,31.77,31.8,85600.0,18.553,18.5705,18.553,18.5705,85600.0
2006-01-09 12:20:00,31.8,31.8,31.75,31.77,53800.0,18.5705,18.5705,18.5413,18.553,53800.0
2006-01-09 12:25:00,31.77,31.81,31.77,31.8,76800.0,18.553,18.5764,18.553,18.5705,76800.0
2006-01-09 12:30:00,31.8,31.8,31.77,31.78,108200.0,18.5705,18.5705,18.553,18.5589,108200.0
2006-01-09 12:35:00,31.78,31.79,31.78,31.79,118200.0,18.5589,18.5647,18.5589,18.5647,118200.0
2006-01-09 12:40:00,31.79,31.83,31.79,31.83,70400.0,18.5647,18.5881,18.5647,18.5881,70400.0
2006-01-09 12:45:00,31.82,31.83,31.79,31.8,72200.0,18.5822,18.5881,18.5647,18.5705,72200.0
2006-01-09 12:50:00,31.8,31.8,31.77,31.78,47800.0,18.5705,18.5705,18.553,18.5589,47800.0
2006-01-09 12:55:00,31.78,31.79,31.77,31.79,38400.0,18.5589,18.5647,18.553,18.5647,38400.0
2006-01-09 13:00:00,31.79,31.79,31.76,31.79,42000.0,18.5647,18.5647,18.5472,18.5647,42000.0
2006-01-09 13:05:00,31.78,31.79,31.75,31.76,39400.0,18.5589,18.5647,18.5413,18.5472,39400.0
2006-01-09 13:10:00,31.76,31.78,31.73,31.73,49600.0,18.5472,18.5589,18.5297,18.5297,49600.0
2006-01-09 13:15:00,31.73,31.74,31.72,31.73,30400.0,18.5297,18.5355,18.5238,18.5297,30400.0
2006-01-09 13:20:00,31.74,31.75,31.73,31.75,27400.0,18.5355,18.5413,18.5297,18.5413,27400.0
2006-01-09 13:25:00,31.75,31.75,31.73,31.73,44200.0,18.5413,18.5413,18.5297,18.5297,44200.0
2006-01-09 13:30:00,31.73,31.74,31.73,31.73,46800.0,18.5297,18.5355,18.5297,18.5297,46800.0
2006-01-09 13:35:00,31.73,31.78,31.73,31.78,86200.0,18.5297,18.5589,18.5297,18.5589,86200.0
2006-01-09 13:40:00,31.78,31.78,31.74,31.75,51400.0,18.5589,18.5589,18.5355,18.5413,51400.0
2006-01-09 13:45:00,31.75,31.8,31.75,31.78,53200.0,18.5413,18.5705,18.5413,18.5589,53200.0
2006-01-09 13:50:00,31.78,31.79,31.75,31.76,75800.0,18.5589,18.5647,18.5413,18.5472,75800.0
2006-01-09 13:55:00,31.77,31.77,31.75,31.75,32600.0,18.553,18.553,18.5413,18.5413,32600.0
2006-01-09 14:00:00,31.75,31.75,31.74,31.74,31000.0,18.5413,18.5413,18.5355,18.5355,31000.0
2006-01-09 14:05:00,31.74,31.74,31.7,31.71,43600.0,18.5355,18.5355,18.5121,18.518,43600.0
2006-01-09 14:10:00,31.71,31.72,31.69,31.7,32800.0,18.518,18.5238,18.5063,18.5121,32800.0
2006-01-09 14:15:00,31.7,31.7,31.68,31.69,27600.0,18.5121,18.5121,18.5005,18.5063,27600.0
2006-01-09 14:20:00,31.69,31.71,31.68,31.7,38800.0,18.5063,18.518,18.5005,18.5121,38800.0
2006-01-09 14:25:00,31.71,31.71,31.67,31.67,43800.0,18.518,18.518,18.4946,18.4946,43800.0
2006-01-09 14:30:00,31.67,31.68,31.63,31.66,66800.0,18.4946,18.5005,18.4713,18.4888,66800.0
2006-01-09 14:35:00,31.65,31.67,31.61,31.67,47200.0,18.4829,18.4946,18.4596,18.4946,47200.0
2006-01-09 14:40:00,31.66,31.67,31.62,31.62,33200.0,18.4888,18.4946,18.4654,18.4654,33200.0
2006-01-09 14:45:00,31.61,31.63,31.6,31.63,83400.0,18.4596,18.4713,18.4537,18.4713,83400.0
2006-01-09 14:50:00,31.62,31.64,31.61,31.63,55200.0,18.4654,18.4771,18.4596,18.4713,55200.0
2006-01-09 14:55:00,31.63,31.63,31.61,31.63,28600.0,18.4713,18.4713,18.4596,18.4713,28600.0
2006-01-09 15:00:00,31.63,31.63,31.61,31.63,49800.0,18.4713,18.4713,18.4596,18.4713,49800.0
2006-01-09 15:05:00,31.63,31.64,31.61,31.62,83800.0,18.4713,18.4771,18.4596,18.4654,83800.0
2006-01-09 15:10:00,31.61,31.63,31.61,31.62,75800.0,18.4596,18.4713,18.4596,18.4654,75800.0
2006-01-09 15:15:00,31.62,31.63,31.61,31.61,74200.0,18.4654,18.4713,18.4596,18.4596,74200.0
2006-01-09 15:20:00,31.61,31.63,31.61,31.62,98200.0,18.4596,18.4713,18.4596,18.4654,98200.0
2006-01-09 15:25:00,31.63,31.63,31.61,31.63,56000.0,18.4713,18.4713,18.4596,18.4713,56000.0
2006-01-09 15:30:00,31.62,31.68,31.61,31.67,199400.0,18.4654,18.5005,18.4596,18.4946,199400.0
2006-01-09 15:35:00,31.67,31.67,31.65,31.65,69200.0,18.4946,18.4946,18.4829,18.4829,69200.0
2006-01-09 15:40:00,31.65,31.68,31.65,31.67,67800.0,18.4829,18.5005,18.4829,18.4946,67800.0
2006-01-09 15:45:00,31.68,31.68,31.64,31.65,123200.0,18.5005,18.5005,18.4771,18.4829,123200.0
2006-01-09 15:50:00,31.66,31.66,31.64,31.65,56000.0,18.4888,18.4888,18.4771,18.4829,56000.0
2006-01-09 15:55:00,31.64,31.66,31.64,31.66,105000.0,18.4771,18.4888,18.4771,18.4888,105000.0
2006-01-10 09:30:00,31.55,31.57,31.54,31.57,168200.0,18.4245,18.4362,18.4187,18.4362,168200.0
2006-01-10 09:35:00,31.58,31.6,31.48,31.52,109800.0,18.4421,18.4537,18.3837,18.407,109800.0
2006-01-10 09:40:00,31.5,31.54,31.49,31.5,122000.0,18.3953,18.4187,18.3895,18.3953,122000.0
2006-01-10 09:45:00,31.49,31.49,31.45,31.48,111400.0,18.3895,18.3895,18.3661,18.3837,111400.0
2006-01-10 09:50:00,31.49,31.49,31.45,31.47,117000.0,18.3895,18.3895,18.3661,18.3778,117000.0
2006-01-10 09:55:00,31.46,31.52,31.46,31.49,67800.0,18.372,18.407,18.372,18.3895,67800.0
2006-01-10 10:00:00,31.49,31.55,31.48,31.5,66200.0,18.3895,18.4245,18.3837,18.3953,66200.0
2006-01-10 10:05:00,31.5,31.5,31.46,31.5,55200.0,18.3953,18.3953,18.372,18.3953,55200.0
2006-01-10 10:10:00,31.5,31.53,31.49,31.5,81000.0,18.3953,18.4129,18.3895,18.3953,81000.0
2006-01-10 10:15:00,31.5,31.54,31.49,31.5,64000.0,18.3953,18.4187,18.3895,18.3953,64000.0
2006-01-10 10:20:00,31.5,31.51,31.49,31.51,104400.0,18.3953,18.4012,18.3895,18.4012,104400.0
2006-01-10 10:25:00,31.52,31.55,31.5,31.52,79400.0,18.407,18.4245,18.3953,18.407,79400.0
2006-01-10 10:30:00,31.52,31.54,31.49,31.52,70200.0,18.407,18.4187,18.3895,18.407,70200.0
2006-01-10 10:35:00,31.52,31.56,31.52,31.54,94600.0,18.407,18.4304,18.407,18.4187,94600.0
2006-01-10 10:40:00,31.54,31.55,31.52,31.53,99000.0,18.4187,18.4245,18.407,18.4129,99000.0
2006-01-10 10:45:00,31.53,31.53,31.5,31.51,61200.0,18.4129,18.4129,18.3953,18.4012,61200.0
2006-01-10 10:50:00,31.51,31.55,31.47,31.47,79400.0,18.4012,18.4245,18.3778,18.3778,79400.0
2006-01-10 10:55:00,31.47,31.5,31.47,31.5,71800.0,18.3778,18.3953,18.3778,18.3953,71800.0
2006-01-10 11:00:00,31.5,31.51,31.49,31.5,121000.0,18.3953,18.4012,18.3895,18.3953,121000.0
2006-01-10 11:05:00,31.5,31.52,31.49,31.49,96000.0,18.3953,18.407,18.3895,18.3895,96000.0
2006-01-10 11:10:00,31.5,31.5,31.49,31.5,112800.0,18.3953,18.3953,18.3895,18.3953,112800.0
2006-01-10 11:15:00,31.5,31.53,31.49,31.53,83000.0,18.3953,18.4129,18.3895,18.4129,83000.0
2006-01-10 11:20:00,31.52,31.54,31.52,31.53,38800.0,18.407,18.4187,18.407,18.4129,38800.0
2006-01-10 11:25:00,31.53,31.54,31.5,31.52,76000.0,18.4129,18.4187,18.3953,18.407,76000.0
2006-01-10 11:30:00,31.52,31.53,31.5,31.51,25600.0,18.407,18.4129,18.3953,18.4012,25600.0
2006-01-10 11:35:00,31.51,31.54,31.5,31.54,53200.0,18.4012,18.4187,18.3953,18.4187,53200.0
2006-01-10 11:40:00,31.53,31.58,31.53,31.57,58400.0,18.4129,18.4421,18.4129,18.4362,58400.0
2006-01-10 11:45:00,31.57,31.57,31.54,31.55,57400.0,18.4362,18.4362,18.4187,18.4245,57400.0
2006-01-10 11:50:00,31.55,31.55,31.51,31.54,90400.0,18.4245,18.4245,18.4012,18.4187,90400.0
2006-01-10 11:55:00,31.54,31.54,31.53,31.53,34400.0,18.4187,18.4187,18.4129,18.4129,34400.0
2006-01-10 12:00:00,31.53,31.54,31.5,31.53,84400.0,18.4129,18.4187,18.3953,18.4129,84400.0
2006-01-10 12:05:00,31.54,31.54,31.53,31.54,33200.0,18.4187,18.4187,18.4129,18.4187,33200.0
2006-01-10 12:10:00,31.54,31.54,31.52,31.54,47800.0,18.4187,18.4187,18.407,18.4187,47800.0
2006-01-10 12:15:00,31.54,31.55,31.53,31.53,42800.0,18.4187,18.4245,18.4129,18.4129,42800.0
2006-01-10 12:20:00,31.53,31.54,31.52,31.52,33800.0,18.4129,18.4187,18.407,18.407,33800.0
2006-01-10 12:25:00,31.52,31.54,31.51,31.54,32800.0,18.407,18.4187,18.4012,18.4187,32800.0
2006-01-10 12:30:00,31.54,31.54,31.51,31.52,61800.0,18.4187,18.4187,18.4012,18.407,61800.0
2006-01-10 12:35:00,31.52,31.55,31.52,31.55,52000.0,18.407,18.4245,18.407,18.4245,52000.0
2006-01-10 12:40:00,31.54,31.54,31.52,31.53,54200.0,18.4187,18.4187,18.407,18.4129,54200.0
2006-01-10 12:45:00,31.53,31.53,31.5,31.52,41800.0,18.4129,18.4129,18.3953,18.407,41800.0
2006-01-10 12:50:00,31.51,31.55,31.51,31.55,56200.0,18.4012,18.4245,18.4012,18.4245,56200.0
2006-01-10 12:55:00,31.56,31.56,31.54,31.55,35600.0,18.4304,18.4304,18.4187,18.4245,35600.0
2006-01-10 13:00:00,31.55,31.57,31.55,31.56,51800.0,18.4245,18.4362,18.4245,18.4304,51800.0
2006-01-10 13:05:00,31.57,31.57,31.54,31.56,56000.0,18.4362,18.4362,18.4187,18.4304,56000.0
2006-01-10 13:10:00,31.55,31.58,31.55,31.58,55200.0,18.4245,18.4421,18.4245,18.4421,55200.0
2006-01-10 13:15:00,31.58,31.6,31.57,31.59,171200.0,18.4421,18.4537,18.4362,18.4479,171200.0
2006-01-10 13:20:00,31.59,31.63,31.59,31.63,63000.0,18.4479,18.4713,18.4479,18.4713,63000.0
2006-01-10 13:25:00,31.63,31.66,31.63,31.66,74000.0,18.4713,18.4888,18.4713,18.4888,74000.0
2006-01-10 13:30:00,31.67,31.68,31.65,31.65,85000.0,18.4946,18.5005,18.4829,18.4829,85000.0
2006-01-10 13:35:00,31.65,31.65,31.6,31.6,42800.0,18.4829,18.4829,18.4537,18.4537,42800.0
2006-01-10 13:40:00,31.6,31.61,31.6,31.61,38200.0,18.4537,18.4596,18.4537,18.4596,38200.0
2006-01-10 13:45:00,31.61,31.63,31.61,31.63,19600.0,18.4596,18.4713,18.4596,18.4713,19600.0
2006-01-10 13:50:00,31.63,31.64,31.61,31.61,40200.0,18.4713,18.4771,18.4596,18.4596,40200.0
2006-01-10 13:55:00,31.61,31.61,31.57,31.57,55600.0,18.4596,18.4596,18.4362,18.4362,55600.0
2006-01-10 14:00:00,31.57,31.59,31.53,31.58,78800.0,18.4362,18.4479,18.4129,18.4421,78800.0
2006-01-10 14:05:00,31.58,31.59,31.56,31.59,52600.0,18.4421,18.4479,18.4304,18.4479,52600.0
2006-01-10 14:10:00,31.58,31.6,31.57,31.59,62800.0,18.4421,18.4537,18.4362,18.4479,62800.0
2006-01-10 14:15:00,31.59,31.59,31.58,31.59,71200.0,18.4479,18.4479,18.4421,18.4479,71200.0
2006-01-10 14:20:00,31.59,31.61,31.59,31.6,41000.0,18.4479,18.4596,18.4479,18.4537,41000.0
2006-01-10 14:25:00,31.6,31.61,31.58,31.58,84000.0,18.4537,18.4596,18.4421,18.4421,84000.0
2006-01-10 14:30:00,31.58,31.58,31.54,31.58,63400.0,18.4421,18.4421,18.4187,18.4421,63400.0
2006-01-10 14:35:00,31.58,31.6,31.55,31.56,57600.0,18.4421,18.4537,18.4245,18.4304,57600.0
2006-01-10 14:40:00,31.57,31.59,31.54,31.57,66600.0,18.4362,18.4479,18.4187,18.4362,66600.0
2006-01-10 14:45:00,31.56,31.59,31.56,31.59,62800.0,18.4304,18.4479,18.4304,18.4479,62800.0
2006-01-10 14:50:00,31.59,31.59,31.55,31.55,51200.0,18.4479,18.4479,18.4245,18.4245,51200.0
2006-01-10 14:55:00,31.55,31.58,31.54,31.57,52400.0,18.4245,18.4421,18.4187,18.4362,52400.0
2006-01-10 15:00:00,31.57,31.59,31.56,31.57,40800.0,18.4362,18.4479,18.4304,18.4362,40800.0
2006-01-10 15:05:00,31.57,31.57,31.57,31.57,22400.0,18.4362,18.4362,18.4362,18.4362,22400.0
2006-01-10 15:10:00,31.57,31.58,31.55,31.58,68000.0,18.4362,18.4421,18.4245,18.4421,68000.0
2006-01-10 15:15:00,31.58,31.62,31.58,31.61,92400.0,18.4421,18.4654,18.4421,18.4596,92400.0
2006-01-10 15:20:00,31.62,31.65,31.6,31.62,104800.0,18.4654,18.4829,18.4537,18.4654,104800.0
2006-01-10 15:25:00,31.61,31.62,31.58,31.61,79400.0,18.4596,18.4654,18.4421,18.4596,79400.0
2006-01-10 15:30:00,31.61,31.65,31.58,31.59,125000.0,18.4596,18.4829,18.4421,18.4479,125000.0
2006-01-10 15:35:00,31.59,31.6,31.57,31.6,102400.0,18.4479,18.4537,18.4362,18.4537,102400.0
2006-01-10 15:40:00,31.6,31.6,31.59,31.59,69000.0,18.4537,18.4537,18.4479,18.4479,69000.0
2006-01-10 15:45:00,31.59,31.63,31.57,31.61,634000.0,18.4479,18.4713,18.4362,18.4596,634000.0
2006-01-10 15:50:00,31.62,31.66,31.61,31.65,181800.0,18.4654,18.4888,18.4596,18.4829,181800.0
2006-01-10 15:55:00,31.65,31.66,31.64,31.66,167600.0,18.4829,18.4888,18.4771,18.4888,167600.0
2006-01-11 09:30:00,31.65,31.72,31.63,31.64,228800.0,18.4829,18.5238,18.4713,18.4771,228800.0
2006-01-11 09:35:00,31.64,31.64,31.58,31.59,95000.0,18.4771,18.4771,18.4421,18.4479,95000.0
2006-01-11 09:40:00,31.59,31.64,31.59,31.63,233200.0,18.4479,18.4771,18.4479,18.4713,233200.0
2006-01-11 09:45:00,31.64,31.66,31.58,31.62,127000.0,18.4771,18.4888,18.4421,18.4654,127000.0
2006-01-11 09:50:00,31.62,31.66,31.59,31.64,75600.0,18.4654,18.4888,18.4479,18.4771,75600.0
2006-01-11 09:55:00,31.64,31.66,31.61,31.62,79600.0,18.4771,18.4888,18.4596,18.4654,79600.0
2006-01-11 10:00:00,31.63,31.67,31.61,31.67,88200.0,18.4713,18.4946,18.4596,18.4946,88200.0
2006-01-11 10:05:00,31.67,31.67,31.61,31.61,100800.0,18.4946,18.4946,18.4596,18.4596,100800.0
2006-01-11 10:10:00,31.62,31.65,31.61,31.65,167200.0,18.4654,18.4829,18.4596,18.4829,167200.0
2006-01-11 10:15:00,31.65,31.75,31.65,31.74,158200.0,18.4829,18.5413,18.4829,18.5355,158200.0
2006-01-11 10:20:00,31.75,31.81,31.75,31.81,224800.0,18.5413,18.5764,18.5413,18.5764,224800.0
2006-01-11 10:25:00,31.81,31.82,31.8,31.82,81800.0,18.5764,18.5822,18.5705,18.5822,81800.0
2006-01-11 10:30:00,31.82,31.83,31.8,31.81,121800.0,18.5822,18.5881,18.5705,18.5764,121800.0
2006-01-11 10:35:00,31.81,31.83,31.8,31.82,71200.0,18.5764,18.5881,18.5705,18.5822,71200.0
2006-01-11 10:40:00,31.82,31.84,31.81,31.84,83000.0,18.5822,18.5939,18.5764,18.5939,83000.0
2006-01-11 10:45:00,31.84,31.86,31.82,31.86,132400.0,18.5939,18.6056,18.5822,18.6056,132400.0
2006-01-11 10:50:00,31.86,31.86,31.81,31.82,149200.0,18.6056,18.6056,18.5764,18.5822,149200.0
2006-01-11 10:55:00,31.82,31.82,31.79,31.79,144800.0,18.5822,18.5822,18.5647,18.5647,144800.0
2006-01-11 11:00:00,31.79,31.82,31.79,31.81,92200.0,18.5647,18.5822,18.5647,18.5764,92200.0
2006-01-11 11:05:00,31.81,31.82,31.77,31.77,117000.0,18.5764,18.5822,18.553,18.553,117000.0
2006-01-11 11:10:00,31.77,31.77,31.75,31.77,119200.0,18.553,18.553,18.5413,18.553,119200.0
2006-01-11 11:15:00,31.76,31.77,31.74,31.75,192800.0,18.5472,18.553,18.5355,18.5413,192800.0
2006-01-11 11:20:00,31.74,31.78,31.72,31.77,149600.0,18.5355,18.5589,18.5238,18.553,149600.0
2006-01-11 11:25:00,31.78,31.78,31.75,31.77,55400.0,18.5589,18.5589,18.5413,18.553,55400.0
2006-01-11 11:30:00,31.78,31.8,31.77,31.79,81400.0,18.5589,18.5705,18.553,18.5647,81400.0
2006-01-11 11:35:00,31.79,31.83,31.77,31.83,99800.0,18.5647,18.5881,18.553,18.5881,99800.0
2006-01-11 11:40:00,31.83,31.84,31.78,31.8,111600.0,18.5881,18.5939,18.5589,18.5705,111600.0
2006-01-11 11:45:00,31.81,31.81,31.79,31.8,45000.0,18.5764,18.5764,18.5647,18.5705,45000.0
2006-01-11 11:50:00,31.8,31.8,31.78,31.78,46800.0,18.5705,18.5705,18.5589,18.5589,46800.0
2006-01-11 11:55:00,31.78,31.8,31.78,31.78,64000.0,18.5589,18.5705,18.5589,18.5589,64000.0
2006-01-11 12:00:00,31.78,31.8,31.78,31.79,50600.0,18.5589,18.5705,18.5589,18.5647,50600.0
2006-01-11 12:05:00,31.79,31.81,31.79,31.81,53800.0,18.5647,18.5764,18.5647,18.5764,53800.0
2006-01-11 12:10:00,31.81,31.82,31.8,31.82,35200.0,18.5764,18.5822,18.5705,18.5822,35200.0
2006-01-11 12:15:00,31.82,31.83,31.8,31.82,77800.0,18.5822,18.5881,18.5705,18.5822,77800.0
2006-01-11 12:20:00,31.82,31.85,31.82,31.83,48200.0,18.5822,18.5997,18.5822,18.5881,48200.0
2006-01-11 12:25:00,31.83,31.85,31.82,31.85,58800.0,18.5881,18.5997,18.5822,18.5997,58800.0
2006-01-11 12:30:00,31.85,31.86,31.84,31.85,45400.0,18.5997,18.6056,18.5939,18.5997,45400.0
2006-01-11 12:35:00,31.85,31.86,31.85,31.86,58200.0,18.5997,18.6056,18.5997,18.6056,58200.0
2006-01-11 12:40:00,31.86,31.86,31.81,31.81,32000.0,18.6056,18.6056,18.5764,18.5764,32000.0
2006-01-11 12:45:00,31.82,31.85,31.82,31.84,72400.0,18.5822,18.5997,18.5822,18.5939,72400.0
2006-01-11 12:50:00,31.85,31.86,31.83,31.86,64000.0,18.5997,18.6056,18.5881,18.6056,64000.0
2006-01-11 12:55:00,31.86,31.86,31.83,31.85,63000.0,18.6056,18.6056,18.5881,18.5997,63000.0
2006-01-11 13:00:00,31.85,31.86,31.84,31.85,143400.0,18.5997,18.6056,18.5939,18.5997,143400.0
2006-01-11 13:05:00,31.85,31.85,31.79,31.8,122000.0,18.5997,18.5997,18.5647,18.5705,122000.0
2006-01-11 13:10:00,31.8,31.82,31.77,31.77,70000.0,18.5705,18.5822,18.553,18.553,70000.0
2006-01-11 13:15:00,31.77,31.8,31.77,31.78,83200.0,18.553,18.5705,18.553,18.5589,83200.0
2006-01-11 13:20:00,31.78,31.79,31.75,31.78,61800.0,18.5589,18.5647,18.5413,18.5589,61800.0
2006-01-11 13:25:00,31.77,31.78,31.76,31.77,72400.0,18.553,18.5589,18.5472,18.553,72400.0
2006-01-11 13:30:00,31.76,31.77,31.74,31.74,102000.0,18.5472,18.553,18.5355,18.5355,102000.0
2006-01-11 13:35:00,31.74,31.78,31.74,31.77,62000.0,18.5355,18.5589,18.5355,18.553,62000.0
2006-01-11 13:40:00,31.77,31.8,31.77,31.8,52600.0,18.553,18.5705,18.553,18.5705,52600.0
2006-01-11 13:45:00,31.79,31.8,31.76,31.77,31200.0,18.5647,18.5705,18.5472,18.553,31200.0
2006-01-11 13:50:00,31.78,31.79,31.75,31.77,50400.0,18.5589,18.5647,18.5413,18.553,50400.0
2006-01-11 13:55:00,31.77,31.8,31.77,31.79,61800.0,18.553,18.5705,18.553,18.5647,61800.0
2006-01-11 14:00:00,31.8,31.8,31.77,31.78,72800.0,18.5705,18.5705,18.553,18.5589,72800.0
2006-01-11 14:05:00,31.78,31.79,31.75,31.79,92600.0,18.5589,18.5647,18.5413,18.5647,92600.0
2006-01-11 14:10:00,31.77,31.82,31.77,31.82,131800.0,18.553,18.5822,18.553,18.5822,131800.0
2006-01-11 14:15:00,31.82,31.82,31.79,31.8,56400.0,18.5822,18.5822,18.5647,18.5705,56400.0
2006-01-11 14:20:00,31.8,31.83,31.79,31.83,52400.0,18.5705,18.5881,18.5647,18.5881,52400.0
2006-01-11 14:25:00,31.83,31.84,31.81,31.82,35600.0,18.5881,18.5939,18.5764,18.5822,35600.0
2006-01-11 14:30:00,31.83,31.84,31.82,31.83,58600.0,18.5881,18.5939,18.5822,18.5881,58600.0
2006-01-11 14:35:00,31.84,31.87,31.84,31.86,67000.0,18.5939,18.6114,18.5939,18.6056,67000.0
2006-01-11 14:40:00,31.86,31.88,31.85,31.86,112200.0,18.6056,18.6173,18.5997,18.6056,112200.0
2006-01-11 14:45:00,31.86,31.86,31.78,31.85,146800.0,18.6056,18.6056,18.5589,18.5997,146800.0
2006-01-11 14:50:00,31.85,31.86,31.84,31.86,73000.0,18.5997,18.6056,18.5939,18.6056,73000.0
2006-01-11 14:55:00,31.86,31.9,31.86,31.89,117200.0,18.6056,18.6289,18.6056,18.6231,117200.0
2006-01-11 15:00:00,31.9,31.9,31.87,31.88,82600.0,18.6289,18.6289,18.6114,18.6173,82600.0
2006-01-11 15:05:00,31.88,31.88,31.84,31.85,82600.0,18.6173,18.6173,18.5939,18.5997,82600.0
2006-01-11 15:10:00,31.85,31.86,31.84,31.86,76000.0,18.5997,18.6056,18.5939,18.6056,76000.0
2006-01-11 15:15:00,31.86,31.89,31.86,31.88,101200.0,18.6056,18.6231,18.6056,18.6173,101200.0
2006-01-11 15:20:00,31.88,31.88,31.86,31.87,87600.0,18.6173,18.6173,18.6056,18.6114,87600.0
2006-01-11 15:25:00,31.87,31.87,31.85,31.85,115400.0,18.6114,18.6114,18.5997,18.5997,115400.0
2006-01-11 15:30:00,31.85,31.86,31.85,31.86,79000.0,18.5997,18.6056,18.5997,18.6056,79000.0
2006-01-11 15:35:00,31.86,31.86,31.84,31.84,123400.0,18.6056,18.6056,18.5939,18.5939,123400.0
2006-01-11 15:40:00,31.84,31.85,31.83,31.83,122400.0,18.5939,18.5997,18.5881,18.5881,122400.0
2006-01-11 15:45:00,31.83,31.84,31.83,31.83,137000.0,18.5881,18.5939,18.5881,18.5881,137000.0
2006-01-11 15:50:00,31.83,31.83,31.82,31.82,121400.0,18.5881,18.5881,18.5822,18.5822,121400.0
2006-01-11 15:55:00,31.82,31.82,31.82,31.82,211400.0,18.5822,18.5822,18.5822,18.5822,211400.0
2006-01-12 09:30:00,31.71,31.73,31.7,31.71,329200.0,18.518,18.5297,18.5121,18.518,329200.0
2006-01-12 09:35:00,31.71,31.75,31.68,31.75,111000.0,18.518,18.5413,18.5005,18.5413,111000.0
2006-01-12 09:40:00,31.75,31.76,31.68,31.72,99800.0,18.5413,18.5472,18.5005,18.5238,99800.0
2006-01-12 09:45:00,31.72,31.73,31.7,31.73,138600.0,18.5238,18.5297,18.5121,18.5297,138600.0
2006-01-12 09:50:00,31.74,31.77,31.73,31.75,94600.0,18.5355,18.553,18.5297,18.5413,94600.0
2006-01-12 09:55:00,31.76,31.77,31.72,31.73,61400.0,18.5472,18.553,18.5238,18.5297,61400.0
2006-01-12 10:00:00,31.73,31.77,31.71,31.76,105800.0,18.5297,18.553,18.518,18.5472,105800.0
2006-01-12 10:05:00,31.75,31.78,31.74,31.78,77400.0,18.5413,18.5589,18.5355,18.5589,77400.0
2006-01-12 10:10:00,31.78,31.79,31.74,31.75,64600.0,18.5589,18.5647,18.5355,18.5413,64600.0
2006-01-12 10:15:00,31.74,31.75,31.71,31.75,123000.0,18.5355,18.5413,18.518,18.5413,123000.0
2006-01-12 10:20:00,31.75,31.75,31.73,31.74,87800.0,18.5413,18.5413,18.5297,18.5355,87800.0
2006-01-12 10:25:00,31.74,31.75,31.72,31.72,74200.0,18.5355,18.5413,18.5238,18.5238,74200.0
2006-01-12 10:30:00,31.72,31.72,31.66,31.66,74400.0,18.5238,18.5238,18.4888,18.4888,74400.0
2006-01-12 10:35:00,31.65,31.7,31.63,31.7,162600.0,18.4829,18.5121,18.4713,18.5121,162600.0
2006-01-12 10:40:00,31.69,31.7,31.67,31.69,166400.0,18.5063,18.5121,18.4946,18.5063,166400.0
2006-01-12 10:45:00,31.69,31.72,31.67,31.67,134400.0,18.5063,18.5238,18.4946,18.4946,134400.0
2006-01-12 10:50:00,31.67,31.69,31.65,31.69,81800.0,18.4946,18.5063,18.4829,18.5063,81800.0
2006-01-12 10:55:00,31.69,31.7,31.65,31.67,87000.0,18.5063,18.5121,18.4829,18.4946,87000.0
2006-01-12 11:00:00,31.67,31.68,31.65,31.67,80600.0,18.4946,18.5005,18.4829,18.4946,80600.0
2006-01-12 11:05:00,31.67,31.67,31.58,31.58,145000.0,18.4946,18.4946,18.4421,18.4421,145000.0
2006-01-12 11:10:00,31.58,31.58,31.5,31.5,169200.0,18.4421,18.4421,18.3953,18.3953,169200.0
2006-01-12 11:15:00,31.5,31.52,31.49,31.49,120800.0,18.3953,18.407,18.3895,18.3895,120800.0
2006-01-12 11:20:00,31.49,31.5,31.47,31.49,96000.0,18.3895,18.3953,18.3778,18.3895,96000.0
2006-01-12 11:25:00,31.49,31.5,31.49,31.5,87800.0,18.3895,18.3953,18.3895,18.3953,87800.0
2006-01-12 11:30:00,31.5,31.52,31.5,31.52,115400.0,18.3953,18.407,18.3953,18.407,115400.0
2006-01-12 11:35:00,31.52,31.52,31.5,31.52,62800.0,18.407,18.407,18.3953,18.407,62800.0
2006-01-12 11:40:00,31.52,31.52,31.5,31.5,95400.0,18.407,18.407,18.3953,18.3953,95400.0
2006-01-12 11:45:00,31.5,31.5,31.48,31.5,81200.0,18.3953,18.3953,18.3837,18.3953,81200.0
2006-01-12 11:50:00,31.5,31.52,31.5,31.51,91400.0,18.3953,18.407,18.3953,18.4012,91400.0
2006-01-12 11:55:00,31.51,31.53,31.5,31.53,85200.0,18.4012,18.4129,18.3953,18.4129,85200.0
2006-01-12 12:00:00,31.53,31.55,31.5,31.52,63400.0,18.4129,18.4245,18.3953,18.407,63400.0
2006-01-12 12:05:00,31.52,31.53,31.52,31.53,68400.0,18.407,18.4129,18.407,18.4129,68400.0
2006-01-12 12:10:00,31.53,31.55,31.52,31.53,125800.0,18.4129,18.4245,18.407,18.4129,125800.0
2006-01-12 12:15:00,31.52,31.53,31.52,31.52,67000.0,18.407,18.4129,18.407,18.407,67000.0
2006-01-12 12:20:00,31.53,31.53,31.52,31.53,202200.0,18.4129,18.4129,18.407,18.4129,202200.0
2006-01-12 12:25:00,31.53,31.53,31.51,31.52,97000.0,18.4129,18.4129,18.4012,18.407,97000.0
2006-01-12 12:30:00,31.52,31.53,31.5,31.51,69200.0,18.407,18.4129,18.3953,18.4012,69200.0
2006-01-12 12:35:00,31.5,31.52,31.5,31.52,76200.0,18.3953,18.407,18.3953,18.407,76200.0
2006-01-12 12:40:00,31.52,31.58,31.52,31.56,96200.0,18.407,18.4421,18.407,18.4304,96200.0
2006-01-12 12:45:00,31.55,31.55,31.5,31.51,64800.0,18.4245,18.4245,18.3953,18.4012,64800.0
2006-01-12 12:50:00,31.51,31.52,31.5,31.52,145200.0,18.4012,18.407,18.3953,18.407,145200.0
2006-01-12 12:55:00,31.51,31.52,31.5,31.52,271800.0,18.4012,18.407,18.3953,18.407,271800.0
2006-01-12 13:00:00,31.52,31.55,31.52,31.52,136800.0,18.407,18.4245,18.407,18.407,136800.0
2006-01-12 13:05:00,31.52,31.53,31.52,31.52,37200.0,18.407,18.4129,18.407,18.407,37200.0
2006-01-12 13:10:00,31.52,31.53,31.52,31.52,36800.0,18.407,18.4129,18.407,18.407,36800.0
2006-01-12 13:15:00,31.52,31.55,31.52,31.54,43800.0,18.407,18.4245,18.407,18.4187,43800.0
2006-01-12 13:20:00,31.55,31.55,31.54,31.55,30600.0,18.4245,18.4245,18.4187,18.4245,30600.0
2006-01-12 13:25:00,31.55,31.55,31.53,31.54,114400.0,18.4245,18.4245,18.4129,18.4187,114400.0
2006-01-12 13:30:00,31.53,31.53,31.52,31.53,48800.0,18.4129,18.4129,18.407,18.4129,48800.0
2006-01-12 13:35:00,31.53,31.53,31.52,31.53,45400.0,18.4129,18.4129,18.407,18.4129,45400.0
2006-01-12 13:40:00,31.53,31.54,31.5,31.5,65200.0,18.4129,18.4187,18.3953,18.3953,65200.0
2006-01-12 13:45:00,31.5,31.52,31.5,31.5,80200.0,18.3953,18.407,18.3953,18.3953,80200.0
2006-01-12 13:50:00,31.5,31.5,31.49,31.5,129200.0,18.3953,18.3953,18.3895,18.3953,129200.0
2006-01-12 13:55:00,31.5,31.5,31.48,31.5,58600.0,18.3953,18.3953,18.3837,18.3953,58600.0
2006-01-12 14:00:00,31.49,31.49,31.46,31.48,95600.0,18.3895,18.3895,18.372,18.3837,95600.0
2006-01-12 14:05:00,31.48,31.5,31.45,31.5,97800.0,18.3837,18.3953,18.3661,18.3953,97800.0
2006-01-12 14:10:00,31.5,31.5,31.47,31.47,66200.0,18.3953,18.3953,18.3778,18.3778,66200.0
2006-01-12 14:15:00,31.47,31.5,31.47,31.5,88600.0,18.3778,18.3953,18.3778,18.3953,88600.0
2006-01-12 14:20:00,31.5,31.51,31.49,31.5,99800.0,18.3953,18.4012,18.3895,18.3953,99800.0
2006-01-12 14:25:00,31.51,31.51,31.48,31.49,133800.0,18.4012,18.4012,18.3837,18.3895,133800.0
2006-01-12 14:30:00,31.49,31.5,31.48,31.5,156200.0,18.3895,18.3953,18.3837,18.3953,156200.0
2006-01-12 14:35:00,31.5,31.52,31.49,31.5,71000.0,18.3953,18.407,18.3895,18.3953,71000.0
2006-01-12 14:40:00,31.5,31.5,31.48,31.5,137000.0,18.3953,18.3953,18.3837,18.3953,137000.0
2006-01-12 14:45:00,31.5,31.5,31.48,31.5,132800.0,18.3953,18.3953,18.3837,18.3953,132800.0
2006-01-12 14:50:00,31.5,31.54,31.49,31.53,182000.0,18.3953,18.4187,18.3895,18.4129,182000.0
2006-01-12 14:55:00,31.53,31.55,31.52,31.52,88800.0,18.4129,18.4245,18.407,18.407,88800.0
2006-01-12 15:00:00,31.53,31.54,31.52,31.53,107400.0,18.4129,18.4187,18.407,18.4129,107400.0
2006-01-12 15:05:00,31.53,31.53,31.52,31.53,196800.0,18.4129,18.4129,18.407,18.4129,196800.0
2006-01-12 15:10:00,31.53,31.53,31.52,31.52,116400.0,18.4129,18.4129,18.407,18.407,116400.0
2006-01-12 15:15:00,31.52,31.52,31.49,31.49,173000.0,18.407,18.407,18.3895,18.3895,173000.0
2006-01-12 15:20:00,31.49,31.5,31.48,31.5,145200.0,18.3895,18.3953,18.3837,18.3953,145200.0
2006-01-12 15:25:00,31.5,31.5,31.49,31.5,116400.0,18.3953,18.3953,18.3895,18.3953,116400.0
2006-01-12 15:30:00,31.5,31.53,31.5,31.51,85400.0,18.3953,18.4129,18.3953,18.4012,85400.0
2006-01-12 15:35:00,31.51,31.55,31.5,31.55,547400.0,18.4012,18.4245,18.3953,18.4245,547400.0
2006-01-12 15:40:00,31.55,31.55,31.5,31.53,218400.0,18.4245,18.4245,18.3953,18.4129,218400.0
2006-01-12 15:45:00,31.53,31.53,31.49,31.49,229200.0,18.4129,18.4129,18.3895,18.3895,229200.0
2006-01-12 15:50:00,31.49,31.5,31.43,31.43,195800.0,18.3895,18.3953,18.3545,18.3545,195800.0
2006-01-12 15:55:00,31.43,31.45,31.43,31.45,608800.0,18.3545,18.3661,18.3545,18.3661,608800.0
2006-01-13 09:30:00,31.55,31.7,31.55,31.7,230200.0,18.4245,18.5121,18.4245,18.5121,230200.0
2006-01-13 09:35:00,31.69,31.7,31.64,31.65,100000.0,18.5063,18.5121,18.4771,18.4829,100000.0
2006-01-13 09:40:00,31.65,31.73,31.64,31.65,154600.0,18.4829,18.5297,18.4771,18.4829,154600.0
2006-01-13 09:45:00,31.64,31.66,31.62,31.62,83600.0,18.4771,18.4888,18.4654,18.4654,83600.0
2006-01-13 09:50:00,31.62,31.64,31.58,31.63,74000.0,18.4654,18.4771,18.4421,18.4713,74000.0
2006-01-13 09:55:00,31.63,31.64,31.56,31.58,73600.0,18.4713,18.4771,18.4304,18.4421,73600.0
2006-01-13 10:00:00,31.58,31.62,31.58,31.59,82200.0,18.4421,18.4654,18.4421,18.4479,82200.0
2006-01-13 10:05:00,31.61,31.63,31.59,31.6,78200.0,18.4596,18.4713,18.4479,18.4537,78200.0
2006-01-13 10:10:00,31.59,31.59,31.54,31.54,57800.0,18.4479,18.4479,18.4187,18.4187,57800.0
2006-01-13 10:15:00,31.53,31.55,31.52,31.55,41800.0,18.4129,18.4245,18.407,18.4245,41800.0
2006-01-13 10:20:00,31.55,31.56,31.51,31.52,57600.0,18.4245,18.4304,18.4012,18.407,57600.0
2006-01-13 10:25:00,31.52,31.55,31.51,31.55,63000.0,18.407,18.4245,18.4012,18.4245,63000.0
2006-01-13 10:30:00,31.55,31.57,31.53,31.56,86800.0,18.4245,18.4362,18.4129,18.4304,86800.0
2006-01-13 10:35:00,31.56,31.59,31.56,31.58,81800.0,18.4304,18.4479,18.4304,18.4421,81800.0
2006-01-13 10:40:00,31.58,31.59,31.57,31.58,32800.0,18.4421,18.4479,18.4362,18.4421,32800.0
2006-01-13 10:45:00,31.58,31.61,31.57,31.6,68600.0,18.4421,18.4596,18.4362,18.4537,68600.0
2006-01-13 10:50:00,31.6,31.65,31.59,31.6,72200.0,18.4537,18.4829,18.4479,18.4537,72200.0
2006-01-13 10:55:00,31.61,31.67,31.61,31.63,82800.0,18.4596,18.4946,18.4596,18.4713,82800.0
2006-01-13 11:00:00,31.64,31.64,31.63,31.64,35000.0,18.4771,18.4771,18.4713,18.4771,35000.0
2006-01-13 11:05:00,31.64,31.65,31.63,31.64,45000.0,18.4771,18.4829,18.4713,18.4771,45000.0
2006-01-13 11:10:00,31.64,31.67,31.63,31.66,62200.0,18.4771,18.4946,18.4713,18.4888,62200.0
2006-01-13 11:15:00,31.66,31.68,31.66,31.68,44600.0,18.4888,18.5005,18.4888,18.5005,44600.0
2006-01-13 11:20:00,31.69,31.69,31.66,31.67,39600.0,18.5063,18.5063,18.4888,18.4946,39600.0
2006-01-13 11:25:00,31.67,31.68,31.67,31.67,105000.0,18.4946,18.5005,18.4946,18.4946,105000.0
2006-01-13 11:30:00,31.67,31.72,31.67,31.71,77200.0,18.4946,18.5238,18.4946,18.518,77200.0
2006-01-13 11:35:00,31.71,31.72,31.68,31.7,68400.0,18.518,18.5238,18.5005,18.5121,68400.0
2006-01-13 11:40:00,31.7,31.7,31.68,31.69,63000.0,18.5121,18.5121,18.5005,18.5063,63000.0
2006-01-13 11:45:00,31.69,31.69,31.67,31.68,80600.0,18.5063,18.5063,18.4946,18.5005,80600.0
2006-01-13 11:50:00,31.68,31.68,31.66,31.68,38400.0,18.5005,18.5005,18.4888,18.5005,38400.0
2006-01-13 11:55:00,31.68,31.68,31.66,31.66,41600.0,18.5005,18.5005,18.4888,18.4888,41600.0
2006-01-13 12:00:00,31.66,31.69,31.66,31.69,73200.0,18.4888,18.5063,18.4888,18.5063,73200.0
2006-01-13 12:05:00,31.69,31.7,31.67,31.69,79600.0,18.5063,18.5121,18.4946,18.5063,79600.0
2006-01-13 12:10:00,31.69,31.73,31.69,31.71,62200.0,18.5063,18.5297,18.5063,18.518,62200.0
2006-01-13 12:15:00,31.71,31.71,31.69,31.7,85800.0,18.518,18.518,18.5063,18.5121,85800.0
2006-01-13 12:20:00,31.71,31.73,31.7,31.72,37600.0,18.518,18.5297,18.5121,18.5238,37600.0
2006-01-13 12:25:00,31.72,31.73,31.72,31.73,26000.0,18.5238,18.5297,18.5238,18.5297,26000.0
2006-01-13 12:30:00,31.73,31.73,31.72,31.72,40200.0,18.5297,18.5297,18.5238,18.5238,40200.0
2006-01-13 12:35:00,31.73,31.74,31.71,31.74,65000.0,18.5297,18.5355,18.518,18.5355,65000.0
2006-01-13 12:40:00,31.74,31.74,31.67,31.68,66600.0,18.5355,18.5355,18.4946,18.5005,66600.0
2006-01-13 12:45:00,31.68,31.68,31.62,31.62,92800.0,18.5005,18.5005,18.4654,18.4654,92800.0
2006-01-13 12:50:00,31.61,31.67,31.61,31.67,77800.0,18.4596,18.4946,18.4596,18.4946,77800.0
2006-01-13 12:55:00,31.67,31.71,31.67,31.7,94000.0,18.4946,18.518,18.4946,18.5121,94000.0
2006-01-13 13:00:00,31.7,31.71,31.68,31.7,80000.0,18.5121,18.518,18.5005,18.5121,80000.0
2006-01-13 13:05:00,31.7,31.73,31.7,31.73,36800.0,18.5121,18.5297,18.5121,18.5297,36800.0
2006-01-13 13:10:00,31.73,31.75,31.72,31.73,72600.0,18.5297,18.5413,18.5238,18.5297,72600.0
2006-01-13 13:15:00,31.73,31.74,31.72,31.73,39000.0,18.5297,18.5355,18.5238,18.5297,39000.0
2006-01-13 13:20:00,31.74,31.75,31.74,31.74,34800.0,18.5355,18.5413,18.5355,18.5355,34800.0
2006-01-13 13:25:00,31.74,31.75,31.73,31.74,86800.0,18.5355,18.5413,18.5297,18.5355,86800.0
2006-01-13 13:30:00,31.75,31.75,31.68,31.71,65000.0,18.5413,18.5413,18.5005,18.518,65000.0
2006-01-13 13:35:00,31.71,31.73,31.71,31.73,71200.0,18.518,18.5297,18.518,18.5297,71200.0
2006-01-13 13:40:00,31.73,31.75,31.73,31.75,48200.0,18.5297,18.5413,18.5297,18.5413,48200.0
2006-01-13 13:45:00,31.75,31.75,31.72,31.74,44000.0,18.5413,18.5413,18.5238,18.5355,44000.0
2006-01-13 13:50:00,31.73,31.75,31.72,31.73,45000.0,18.5297,18.5413,18.5238,18.5297,45000.0
2006-01-13 13:55:00,31.73,31.8,31.73,31.78,74600.0,18.5297,18.5705,18.5297,18.5589,74600.0
2006-01-13 14:00:00,31.8,31.8,31.75,31.77,70000.0,18.5705,18.5705,18.5413,18.553,70000.0
2006-01-13 14:05:00,31.78,31.78,31.75,31.76,44400.0,18.5589,18.5589,18.5413,18.5472,44400.0
2006-01-13 14:10:00,31.76,31.77,31.7,31.72,73400.0,18.5472,18.553,18.5121,18.5238,73400.0
2006-01-13 14:15:00,31.72,31.73,31.71,31.72,84000.0,18.5238,18.5297,18.518,18.5238,84000.0
2006-01-13 14:20:00,31.72,31.76,31.72,31.75,74800.0,18.5238,18.5472,18.5238,18.5413,74800.0
2006-01-13 14:25:00,31.75,31.77,31.75,31.75,117800.0,18.5413,18.553,18.5413,18.5413,117800.0
2006-01-13 14:30:00,31.75,31.75,31.73,31.73,59200.0,18.5413,18.5413,18.5297,18.5297,59200.0
2006-01-13 14:35:00,31.73,31.73,31.7,31.73,108000.0,18.5297,18.5297,18.5121,18.5297,108000.0
2006-01-13 14:40:00,31.73,31.79,31.73,31.76,86600.0,18.5297,18.5647,18.5297,18.5472,86600.0
2006-01-13 14:45:00,31.77,31.78,31.75,31.77,73200.0,18.553,18.5589,18.5413,18.553,73200.0
2006-01-13 14:50:00,31.76,31.78,31.75,31.77,109600.0,18.5472,18.5589,18.5413,18.553,109600.0
2006-01-13 14:55:00,31.77,31.77,31.73,31.74,51600.0,18.553,18.553,18.5297,18.5355,51600.0
2006-01-13 15:00:00,31.74,31.74,31.67,31.68,76800.0,18.5355,18.5355,18.4946,18.5005,76800.0
2006-01-13 15:05:00,31.68,31.71,31.68,31.71,53200.0,18.5005,18.518,18.5005,18.518,53200.0
2006-01-13 15:10:00,31.7,31.71,31.66,31.68,62800.0,18.5121,18.518,18.4888,18.5005,62800.0
2006-01-13 15:15:00,31.68,31.68,31.67,31.68,35000.0,18.5005,18.5005,18.4946,18.5005,35000.0
2006-01-13 15:20:00,31.68,31.72,31.68,31.71,55200.0,18.5005,18.5238,18.5005,18.518,55200.0
2006-01-13 15:25:00,31.71,31.74,31.71,31.73,79000.0,18.518,18.5355,18.518,18.5297,79000.0
2006-01-13 15:30:00,31.73,31.74,31.71,31.72,49800.0,18.5297,18.5355,18.518,18.5238,49800.0
2006-01-13 15:35:00,31.72,31.75,31.72,31.74,103000.0,18.5238,18.5413,18.5238,18.5355,103000.0
2006-01-13 15:40:00,31.74,31.77,31.73,31.77,148800.0,18.5355,18.553,18.5297,18.553,148800.0
2006-01-13 15:45:00,31.75,31.77,31.7,31.7,144400.0,18.5413,18.553,18.5121,18.5121,144400.0
2006-01-13 15:50:00,31.7,31.7,31.68,31.68,134200.0,18.5121,18.5121,18.5005,18.5005,134200.0
2006-01-13 15:55:00,31.68,31.68,31.64,31.64,267000.0,18.5005,18.5005,18.4771,18.4771,267000.0
2006-01-17 09:30:00,31.5,31.5,31.5,31.5,0.0,18.3953,18.3953,18.3953,18.3953,0.0
2006-01-17 09:35:00,31.46,31.47,31.39,31.46,569200.0,18.372,18.3778,18.3311,18.372,569200.0
2006-01-17 09:40:00,31.46,31.46,31.4,31.4,203000.0,18.372,18.372,18.337,18.337,203000.0
2006-01-17 09:45:00,31.41,31.46,31.4,31.46,227000.0,18.3428,18.372,18.337,18.372,227000.0
2006-01-17 09:50:00,31.46,31.5,31.43,31.48,93200.0,18.372,18.3953,18.3545,18.3837,93200.0
2006-01-17 09:55:00,31.48,31.56,31.47,31.56,177400.0,18.3837,18.4304,18.3778,18.4304,177400.0
2006-01-17 10:00:00,31.56,31.58,31.54,31.57,221600.0,18.4304,18.4421,18.4187,18.4362,221600.0
2006-01-17 10:05:00,31.56,31.56,31.5,31.52,145600.0,18.4304,18.4304,18.3953,18.407,145600.0
2006-01-17 10:10:00,31.52,31.53,31.49,31.49,268000.0,18.407,18.4129,18.3895,18.3895,268000.0
2006-01-17 10:15:00,31.49,31.49,31.43,31.43,238600.0,18.3895,18.3895,18.3545,18.3545,238600.0
2006-01-17 10:20:00,31.43,31.46,31.43,31.43,222400.0,18.3545,18.372,18.3545,18.3545,222400.0
2006-01-17 10:25:00,31.43,31.44,31.42,31.43,184400.0,18.3545,18.3603,18.3486,18.3545,184400.0
2006-01-17 10:30:00,31.43,31.45,31.43,31.45,128600.0,18.3545,18.3661,18.3545,18.3661,128600.0
2006-01-17 10:35:00,31.45,31.45,31.42,31.42,193200.0,18.3661,18.3661,18.3486,18.3486,193200.0
2006-01-17 10:40:00,31.43,31.45,31.41,31.42,186000.0,18.3545,18.3661,18.3428,18.3486,186000.0
2006-01-17 10:45:00,31.42,31.43,31.41,31.43,151600.0,18.3486,18.3545,18.3428,18.3545,151600.0
2006-01-17 10:50:00,31.43,31.43,31.38,31.38,119000.0,18.3545,18.3545,18.3253,18.3253,119000.0
2006-01-17 10:55:00,31.38,31.44,31.38,31.44,182000.0,18.3253,18.3603,18.3253,18.3603,182000.0
2006-01-17 11:00:00,31.44,31.46,31.39,31.4,150600.0,18.3603,18.372,18.3311,18.337,150600.0
2006-01-17 11:05:00,31.41,31.45,31.41,31.45,77200.0,18.3428,18.3661,18.3428,18.3661,77200.0
2006-01-17 11:10:00,31.46,31.46,31.4,31.43,131000.0,18.372,18.372,18.337,18.3545,131000.0
2006-01-17 11:15:00,31.43,31.46,31.43,31.43,77800.0,18.3545,18.372,18.3545,18.3545,77800.0
2006-01-17 11:20:00,31.43,31.43,31.41,31.42,58400.0,18.3545,18.3545,18.3428,18.3486,58400.0
2006-01-17 11:25:00,31.42,31.43,31.41,31.43,127800.0,18.3486,18.3545,18.3428,18.3545,127800.0
2006-01-17 11:30:00,31.43,31.43,31.42,31.42,92000.0,18.3545,18.3545,18.3486,18.3486,92000.0
2006-01-17 11:35:00,31.42,31.42,31.41,31.41,41200.0,18.3486,18.3486,18.3428,18.3428,41200.0
2006-01-17 11:40:00,31.41,31.41,31.36,31.36,41800.0,18.3428,18.3428,18.3136,18.3136,41800.0
2006-01-17 11:45:00,31.36,31.36,31.32,31.32,88600.0,18.3136,18.3136,18.2902,18.2902,88600.0
2006-01-17 11:50:00,31.32,31.32,31.31,31.31,92200.0,18.2902,18.2902,18.2844,18.2844,92200.0
2006-01-17 11:55:00,31.31,31.31,31.28,31.31,94400.0,18.2844,18.2844,18.2669,18.2844,94400.0
2006-01-17 12:00:00,31.31,31.34,31.31,31.33,52000.0,18.2844,18.3019,18.2844,18.2961,52000.0
2006-01-17 12:05:00,31.34,31.36,31.33,31.34,59400.0,18.3019,18.3136,18.2961,18.3019,59400.0
2006-01-17 12:10:00,31.34,31.34,31.33,31.34,77400.0,18.3019,18.3019,18.2961,18.3019,77400.0
2006-01-17 12:15:00,31.34,31.34,31.32,31.33,72400.0,18.3019,18.3019,18.2902,18.2961,72400.0
2006-01-17 12:20:00,31.32,31.32,31.28,31.28,101000.0,18.2902,18.2902,18.2669,18.2669,101000.0
2006-01-17 12:25:00,31.27,31.28,31.24,31.24,150800.0,18.261,18.2669,18.2435,18.2435,150800.0
2006-01-17 12:30:00,31.23,31.25,31.2,31.23,150800.0,18.2377,18.2494,18.2202,18.2377,150800.0
2006-01-17 12:35:00,31.24,31.24,31.21,31.22,100400.0,18.2435,18.2435,18.226,18.2318,100400.0
2006-01-17 12:40:00,31.22,31.25,31.22,31.25,87800.0,18.2318,18.2494,18.2318,18.2494,87800.0
2006-01-17 12:45:00,31.25,31.25,31.24,31.25,54400.0,18.2494,18.2494,18.2435,18.2494,54400.0
2006-01-17 12:50:00,31.25,31.31,31.25,31.3,145400.0,18.2494,18.2844,18.2494,18.2786,145400.0
2006-01-17 12:55:00,31.31,31.31,31.26,31.27,29800.0,18.2844,18.2844,18.2552,18.261,29800.0
2006-01-17 13:00:00,31.27,31.27,31.25,31.25,88200.0,18.261,18.261,18.2494,18.2494,88200.0
2006-01-17 13:05:00,31.25,31.28,31.24,31.28,98200.0,18.2494,18.2669,18.2435,18.2669,98200.0
2006-01-17 13:10:00,31.28,31.3,31.27,31.28,68800.0,18.2669,18.2786,18.261,18.2669,68800.0
2006-01-17 13:15:00,31.27,31.27,31.23,31.24,50800.0,18.261,18.261,18.2377,18.2435,50800.0
2006-01-17 13:20:00,31.24,31.32,31.24,31.28,85000.0,18.2435,18.2902,18.2435,18.2669,85000.0
2006-01-17 13:25:00,31.28,31.3,31.26,31.29,65200.0,18.2669,18.2786,18.2552,18.2727,65200.0
2006-01-17 13:30:00,31.29,31.29,31.28,31.28,96400.0,18.2727,18.2727,18.2669,18.2669,96400.0
2006-01-17 13:35:00,31.28,31.31,31.28,31.31,62800.0,18.2669,18.2844,18.2669,18.2844,62800.0
2006-01-17 13:40:00,31.31,31.34,31.3,31.33,82400.0,18.2844,18.3019,18.2786,18.2961,82400.0
2006-01-17 13:45:00,31.34,31.34,31.29,31.29,72600.0,18.3019,18.3019,18.2727,18.2727,72600.0
2006-01-17 13:50:00,31.3,31.33,31.29,31.32,79000.0,18.2786,18.2961,18.2727,18.2902,79000.0
2006-01-17 13:55:00,31.32,31.39,31.31,31.36,178600.0,18.2902,18.3311,18.2844,18.3136,178600.0
2006-01-17 14:00:00,31.36,31.42,31.36,31.39,162800.0,18.3136,18.3486,18.3136,18.3311,162800.0
2006-01-17 14:05:00,31.39,31.39,31.36,31.36,107000.0,18.3311,18.3311,18.3136,18.3136,107000.0
2006-01-17 14:10:00,31.36,31.36,31.3,31.3,108400.0,18.3136,18.3136,18.2786,18.2786,108400.0
2006-01-17 14:15:00,31.3,31.31,31.26,31.29,72000.0,18.2786,18.2844,18.2552,18.2727,72000.0
2006-01-17 14:20:00,31.29,31.3,31.27,31.29,90200.0,18.2727,18.2786,18.261,18.2727,90200.0
2006-01-17 14:25:00,31.29,31.29,31.25,31.25,97200.0,18.2727,18.2727,18.2494,18.2494,97200.0
2006-01-17 14:30:00,31.25,31.27,31.25,31.25,86200.0,18.2494,18.261,18.2494,18.2494,86200.0
2006-01-17 14:35:00,31.25,31.3,31.25,31.3,112400.0,18.2494,18.2786,18.2494,18.2786,112400.0
2006-01-17 14:40:00,31.29,31.3,31.28,31.28,109600.0,18.2727,18.2786,18.2669,18.2669,109600.0
2006-01-17 14:45:00,31.29,31.29,31.28,31.29,79600.0,18.2727,18.2727,18.2669,18.2727,79600.0
2006-01-17 14:50:00,31.29,31.29,31.28,31.29,87800.0,18.2727,18.2727,18.2669,18.2727,87800.0
2006-01-17 14:55:00,31.29,31.3,31.28,31.29,173600.0,18.2727,18.2786,18.2669,18.2727,173600.0
2006-01-17 15:00:00,31.29,31.31,31.29,31.31,187600.0,18.2727,18.2844,18.2727,18.2844,187600.0
2006-01-17 15:05:00,31.31,31.31,31.28,31.28,168600.0,18.2844,18.2844,18.2669,18.2669,168600.0
2006-01-17 15:10:00,31.28,31.31,31.28,31.29,198400.0,18.2669,18.2844,18.2669,18.2727,198400.0
2006-01-17 15:15:00,31.3,31.3,31.28,31.29,103600.0,18.2786,18.2786,18.2669,18.2727,103600.0
2006-01-17 15:20:00,31.29,31.29,31.27,31.27,168800.0,18.2727,18.2727,18.261,18.261,168800.0
2006-01-17 15:25:00,31.27,31.29,31.25,31.27,186200.0,18.261,18.2727,18.2494,18.261,186200.0
2006-01-17 15:30:00,31.26,31.29,31.26,31.27,126600.0,18.2552,18.2727,18.2552,18.261,126600.0
2006-01-17 15:35:00,31.26,31.29,31.26,31.28,187400.0,18.2552,18.2727,18.2552,18.2669,187400.0
2006-01-17 15:40:00,31.27,31.29,31.25,31.29,202600.0,18.261,18.2727,18.2494,18.2727,202600.0
2006-01-17 15:45:00,31.29,31.31,31.29,31.3,169600.0,18.2727,18.2844,18.2727,18.2786,169600.0
2006-01-17 15:50:00,31.3,31.34,31.3,31.34,185200.0,18.2786,18.3019,18.2786,18.3019,185200.0
2006-01-17 15:55:00,31.34,31.35,31.32,31.34,281200.0,18.3019,18.3078,18.2902,18.3019,281200.0
2006-01-18 09:30:00,31.31,31.43,31.3,31.42,351000.0,18.2844,18.3545,18.2786,18.3486,351000.0
2006-01-18 09:35:00,31.42,31.5,31.42,31.45,222400.0,18.3486,18.3953,18.3486,18.3661,222400.0
2006-01-18 09:40:00,31.45,31.47,31.43,31.46,275800.0,18.3661,18.3778,18.3545,18.372,275800.0
2006-01-18 09:45:00,31.46,31.58,31.46,31.58,217000.0,18.372,18.4421,18.372,18.4421,217000.0
2006-01-18 09:50:00,31.58,31.6,31.55,31.6,141600.0,18.4421,18.4537,18.4245,18.4537,141600.0
2006-01-18 09:55:00,31.6,31.69,31.59,31.67,149400.0,18.4537,18.5063,18.4479,18.4946,149400.0
2006-01-18 10:00:00,31.68,31.69,31.62,31.69,210000.0,18.5005,18.5063,18.4654,18.5063,210000.0
2006-01-18 10:05:00,31.69,31.77,31.68,31.76,112000.0,18.5063,18.553,18.5005,18.5472,112000.0
2006-01-18 10:10:00,31.75,31.76,31.71,31.73,206800.0,18.5413,18.5472,18.518,18.5297,206800.0
2006-01-18 10:15:00,31.73,31.73,31.7,31.73,199200.0,18.5297,18.5297,18.5121,18.5297,199200.0
2006-01-18 10:20:00,31.73,31.77,31.73,31.75,333600.0,18.5297,18.553,18.5297,18.5413,333600.0
2006-01-18 10:25:00,31.76,31.79,31.74,31.74,149000.0,18.5472,18.5647,18.5355,18.5355,149000.0
2006-01-18 10:30:00,31.75,31.75,31.65,31.66,121800.0,18.5413,18.5413,18.4829,18.4888,121800.0
2006-01-18 10:35:00,31.66,31.71,31.65,31.66,85000.0,18.4888,18.518,18.4829,18.4888,85000.0
2006-01-18 10:40:00,31.66,31.67,31.63,31.65,83800.0,18.4888,18.4946,18.4713,18.4829,83800.0
2006-01-18 10:45:00,31.65,31.67,31.61,31.61,73200.0,18.4829,18.4946,18.4596,18.4596,73200.0
2006-01-18 10:50:00,31.61,31.65,31.61,31.64,94400.0,18.4596,18.4829,18.4596,18.4771,94400.0
2006-01-18 10:55:00,31.63,31.64,31.6,31.61,95600.0,18.4713,18.4771,18.4537,18.4596,95600.0
2006-01-18 11:00:00,31.61,31.64,31.55,31.56,125800.0,18.4596,18.4771,18.4245,18.4304,125800.0
2006-01-18 11:05:00,31.56,31.6,31.55,31.57,84000.0,18.4304,18.4537,18.4245,18.4362,84000.0
2006-01-18 11:10:00,31.57,31.58,31.54,31.55,85200.0,18.4362,18.4421,18.4187,18.4245,85200.0
2006-01-18 11:15:00,31.55,31.57,31.54,31.55,145400.0,18.4245,18.4362,18.4187,18.4245,145400.0
2006-01-18 11:20:00,31.54,31.57,31.53,31.53,106000.0,18.4187,18.4362,18.4129,18.4129,106000.0
2006-01-18 11:25:00,31.53,31.53,31.5,31.5,105600.0,18.4129,18.4129,18.3953,18.3953,105600.0
2006-01-18 11:30:00,31.5,31.51,31.44,31.45,130600.0,18.3953,18.4012,18.3603,18.3661,130600.0
2006-01-18 11:35:00,31.45,31.48,31.43,31.48,100200.0,18.3661,18.3837,18.3545,18.3837,100200.0
2006-01-18 11:40:00,31.48,31.5,31.46,31.5,60200.0,18.3837,18.3953,18.372,18.3953,60200.0
2006-01-18 11:45:00,31.5,31.56,31.5,31.55,96600.0,18.3953,18.4304,18.3953,18.4245,96600.0
2006-01-18 11:50:00,31.56,31.58,31.55,31.58,149400.0,18.4304,18.4421,18.4245,18.4421,149400.0
2006-01-18 11:55:00,31.58,31.62,31.58,31.61,92800.0,18.4421,18.4654,18.4421,18.4596,92800.0
2006-01-18 12:00:00,31.61,31.63,31.6,31.61,60200.0,18.4596,18.4713,18.4537,18.4596,60200.0
2006-01-18 12:05:00,31.61,31.61,31.57,31.61,95400.0,18.4596,18.4596,18.4362,18.4596,95400.0
2006-01-18 12:10:00,31.61,31.61,31.53,31.58,63600.0,18.4596,18.4596,18.4129,18.4421,63600.0
2006-01-18 12:15:00,31.58,31.59,31.56,31.58,67200.0,18.4421,18.4479,18.4304,18.4421,67200.0
2006-01-18 12:20:00,31.58,31.6,31.58,31.59,77400.0,18.4421,18.4537,18.4421,18.4479,77400.0
2006-01-18 12:25:00,31.59,31.6,31.56,31.59,45600.0,18.4479,18.4537,18.4304,18.4479,45600.0
2006-01-18 12:30:00,31.59,31.59,31.53,31.53,76400.0,18.4479,18.4479,18.4129,18.4129,76400.0
2006-01-18 12:35:00,31.53,31.58,31.53,31.57,70000.0,18.4129,18.4421,18.4129,18.4362,70000.0
2006-01-18 12:40:00,31.57,31.57,31.53,31.55,42600.0,18.4362,18.4362,18.4129,18.4245,42600.0
2006-01-18 12:45:00,31.54,31.57,31.54,31.57,40200.0,18.4187,18.4362,18.4187,18.4362,40200.0
2006-01-18 12:50:00,31.57,31.58,31.56,31.58,35400.0,18.4362,18.4421,18.4304,18.4421,35400.0
2006-01-18 12:55:00,31.58,31.58,31.56,31.57,44800.0,18.4421,18.4421,18.4304,18.4362,44800.0
2006-01-18 13:00:00,31.57,31.6,31.55,31.55,37600.0,18.4362,18.4537,18.4245,18.4245,37600.0
2006-01-18 13:05:00,31.55,31.56,31.54,31.54,70600.0,18.4245,18.4304,18.4187,18.4187,70600.0
2006-01-18 13:10:00,31.54,31.55,31.52,31.54,52200.0,18.4187,18.4245,18.407,18.4187,52200.0
2006-01-18 13:15:00,31.54,31.55,31.5,31.5,49000.0,18.4187,18.4245,18.3953,18.3953,49000.0
2006-01-18 13:20:00,31.5,31.51,31.48,31.48,86200.0,18.3953,18.4012,18.3837,18.3837,86200.0
2006-01-18 13:25:00,31.48,31.48,31.45,31.45,58600.0,18.3837,18.3837,18.3661,18.3661,58600.0
2006-01-18 13:30:00,31.45,31.47,31.43,31.43,84800.0,18.3661,18.3778,18.3545,18.3545,84800.0
2006-01-18 13:35:00,31.43,31.45,31.41,31.44,66000.0,18.3545,18.3661,18.3428,18.3603,66000.0
2006-01-18 13:40:00,31.44,31.46,31.43,31.46,39000.0,18.3603,18.372,18.3545,18.372,39000.0
2006-01-18 13:45:00,31.46,31.47,31.46,31.46,39600.0,18.372,18.3778,18.372,18.372,39600.0
2006-01-18 13:50:00,31.47,31.48,31.45,31.45,93800.0,18.3778,18.3837,18.3661,18.3661,93800.0
2006-01-18 13:55:00,31.46,31.49,31.45,31.49,46400.0,18.372,18.3895,18.3661,18.3895,46400.0
2006-01-18 14:00:00,31.49,31.6,31.49,31.58,154600.0,18.3895,18.4537,18.3895,18.4421,154600.0
2006-01-18 14:05:00,31.58,31.63,31.55,31.57,76600.0,18.4421,18.4713,18.4245,18.4362,76600.0
2006-01-18 14:10:00,31.57,31.6,31.57,31.58,55000.0,18.4362,18.4537,18.4362,18.4421,55000.0
2006-01-18 14:15:00,31.58,31.64,31.58,31.63,115800.0,18.4421,18.4771,18.4421,18.4713,115800.0
2006-01-18 14:20:00,31.63,31.65,31.61,31.61,62400.0,18.4713,18.4829,18.4596,18.4596,62400.0
2006-01-18 14:25:00,31.61,31.65,31.61,31.64,45800.0,18.4596,18.4829,18.4596,18.4771,45800.0
2006-01-18 14:30:00,31.64,31.71,31.64,31.71,153600.0,18.4771,18.518,18.4771,18.518,153600.0
2006-01-18 14:35:00,31.71,31.71,31.65,31.67,193400.0,18.518,18.518,18.4829,18.4946,193400.0
2006-01-18 14:40:00,31.67,31.71,31.66,31.71,253200.0,18.4946,18.518,18.4888,18.518,253200.0
2006-01-18 14:45:00,31.7,31.71,31.68,31.7,108200.0,18.5121,18.518,18.5005,18.5121,108200.0
2006-01-18 14:50:00,31.7,31.7,31.64,31.7,155600.0,18.5121,18.5121,18.4771,18.5121,155600.0
2006-01-18 14:55:00,31.7,31.73,31.69,31.69,171600.0,18.5121,18.5297,18.5063,18.5063,171600.0
2006-01-18 15:00:00,31.7,31.72,31.67,31.68,100000.0,18.5121,18.5238,18.4946,18.5005,100000.0
2006-01-18 15:05:00,31.69,31.71,31.68,31.71,85600.0,18.5063,18.518,18.5005,18.518,85600.0
2006-01-18 15:10:00,31.71,31.77,31.71,31.75,213600.0,18.518,18.553,18.518,18.5413,213600.0
2006-01-18 15:15:00,31.75,31.8,31.75,31.8,186200.0,18.5413,18.5705,18.5413,18.5705,186200.0
2006-01-18 15:20:00,31.8,31.81,31.79,31.8,158800.0,18.5705,18.5764,18.5647,18.5705,158800.0
2006-01-18 15:25:00,31.8,31.85,31.79,31.83,271600.0,18.5705,18.5997,18.5647,18.5881,271600.0
2006-01-18 15:30:00,31.83,31.85,31.82,31.85,228000.0,18.5881,18.5997,18.5822,18.5997,228000.0
2006-01-18 15:35:00,31.84,31.84,31.77,31.77,170200.0,18.5939,18.5939,18.553,18.553,170200.0
2006-01-18 15:40:00,31.77,31.79,31.73,31.79,183800.0,18.553,18.5647,18.5297,18.5647,183800.0
2006-01-18 15:45:00,31.79,31.84,31.79,31.83,267000.0,18.5647,18.5939,18.5647,18.5881,267000.0
2006-01-18 15:50:00,31.83,31.84,31.81,31.81,284600.0,18.5881,18.5939,18.5764,18.5764,284600.0
2006-01-18 15:55:00,31.81,31.82,31.79,31.82,471200.0,18.5764,18.5822,18.5647,18.5822,471200.0
2006-01-19 09:30:00,31.81,31.82,31.78,31.8,182800.0,18.5764,18.5822,18.5589,18.5705,182800.0
2006-01-19 09:35:00,31.8,31.82,31.78,31.81,102600.0,18.5705,18.5822,18.5589,18.5764,102600.0
2006-01-19 09:40:00,31.81,31.82,31.66,31.66,152800.0,18.5764,18.5822,18.4888,18.4888,152800.0
2006-01-19 09:45:00,31.66,31.66,31.56,31.64,209600.0,18.4888,18.4888,18.4304,18.4771,209600.0
2006-01-19 09:50:00,31.63,31.71,31.61,31.67,127400.0,18.4713,18.518,18.4596,18.4946,127400.0
2006-01-19 09:55:00,31.67,31.67,31.6,31.6,114400.0,18.4946,18.4946,18.4537,18.4537,114400.0
2006-01-19 10:00:00,31.6,31.68,31.59,31.59,151000.0,18.4537,18.5005,18.4479,18.4479,151000.0
2006-01-19 10:05:00,31.59,31.61,31.57,31.57,122000.0,18.4479,18.4596,18.4362,18.4362,122000.0
2006-01-19 10:10:00,31.57,31.65,31.57,31.64,112600.0,18.4362,18.4829,18.4362,18.4771,112600.0
2006-01-19 10:15:00,31.63,31.64,31.57,31.59,102400.0,18.4713,18.4771,18.4362,18.4479,102400.0
2006-01-19 10:20:00,31.59,31.6,31.56,31.56,91000.0,18.4479,18.4537,18.4304,18.4304,91000.0
2006-01-19 10:25:00,31.56,31.56,31.5,31.5,125800.0,18.4304,18.4304,18.3953,18.3953,125800.0
2006-01-19 10:30:00,31.5,31.54,31.5,31.5,133600.0,18.3953,18.4187,18.3953,18.3953,133600.0
2006-01-19 10:35:00,31.5,31.5,31.47,31.48,204800.0,18.3953,18.3953,18.3778,18.3837,204800.0
2006-01-19 10:40:00,31.48,31.48,31.44,31.46,118800.0,18.3837,18.3837,18.3603,18.372,118800.0
2006-01-19 10:45:00,31.46,31.48,31.43,31.46,82800.0,18.372,18.3837,18.3545,18.372,82800.0
2006-01-19 10:50:00,31.46,31.46,31.42,31.42,114600.0,18.372,18.372,18.3486,18.3486,114600.0
2006-01-19 10:55:00,31.42,31.43,31.39,31.41,131600.0,18.3486,18.3545,18.3311,18.3428,131600.0
2006-01-19 11:00:00,31.41,31.42,31.38,31.38,93000.0,18.3428,18.3486,18.3253,18.3253,93000.0
2006-01-19 11:05:00,31.39,31.4,31.38,31.38,86800.0,18.3311,18.337,18.3253,18.3253,86800.0
2006-01-19 11:10:00,31.38,31.39,31.36,31.37,95600.0,18.3253,18.3311,18.3136,18.3194,95600.0
2006-01-19 11:15:00,31.37,31.37,31.34,31.34,112600.0,18.3194,18.3194,18.3019,18.3019,112600.0
2006-01-19 11:20:00,31.33,31.34,31.27,31.31,137800.0,18.2961,18.3019,18.261,18.2844,137800.0
2006-01-19 11:25:00,31.31,31.36,31.29,31.32,194800.0,18.2844,18.3136,18.2727,18.2902,194800.0
2006-01-19 11:30:00,31.32,31.34,31.3,31.34,121000.0,18.2902,18.3019,18.2786,18.3019,121000.0
2006-01-19 11:35:00,31.34,31.34,31.31,31.31,100000.0,18.3019,18.3019,18.2844,18.2844,100000.0
2006-01-19 11:40:00,31.31,31.32,31.31,31.32,51400.0,18.2844,18.2902,18.2844,18.2902,51400.0
2006-01-19 11:45:00,31.32,31.34,31.31,31.34,108600.0,18.2902,18.3019,18.2844,18.3019,108600.0
2006-01-19 11:50:00,31.35,31.36,31.34,31.36,75000.0,18.3078,18.3136,18.3019,18.3136,75000.0
2006-01-19 11:55:00,31.36,31.36,31.33,31.35,67400.0,18.3136,18.3136,18.2961,18.3078,67400.0
2006-01-19 12:00:00,31.34,31.36,31.32,31.32,155800.0,18.3019,18.3136,18.2902,18.2902,155800.0
2006-01-19 12:05:00,31.32,31.36,31.32,31.36,138200.0,18.2902,18.3136,18.2902,18.3136,138200.0
2006-01-19 12:10:00,31.36,31.36,31.34,31.36,70000.0,18.3136,18.3136,18.3019,18.3136,70000.0
2006-01-19 12:15:00,31.36,31.37,31.35,31.36,62600.0,18.3136,18.3194,18.3078,18.3136,62600.0
2006-01-19 12:20:00,31.36,31.37,31.35,31.37,53200.0,18.3136,18.3194,18.3078,18.3194,53200.0
2006-01-19 12:25:00,31.37,31.4,31.36,31.4,86600.0,18.3194,18.337,18.3136,18.337,86600.0
2006-01-19 12:30:00,31.4,31.41,31.38,31.39,75000.0,18.337,18.3428,18.3253,18.3311,75000.0
2006-01-19 12:35:00,31.39,31.41,31.39,31.4,142600.0,18.3311,18.3428,18.3311,18.337,142600.0
2006-01-19 12:40:00,31.4,31.41,31.4,31.41,119200.0,18.337,18.3428,18.337,18.3428,119200.0
2006-01-19 12:45:00,31.4,31.41,31.39,31.39,73600.0,18.337,18.3428,18.3311,18.3311,73600.0
2006-01-19 12:50:00,31.39,31.43,31.39,31.43,48000.0,18.3311,18.3545,18.3311,18.3545,48000.0
2006-01-19 12:55:00,31.43,31.48,31.43,31.48,152000.0,18.3545,18.3837,18.3545,18.3837,152000.0
2006-01-19 13:00:00,31.48,31.52,31.47,31.47,110600.0,18.3837,18.407,18.3778,18.3778,110600.0
2006-01-19 13:05:00,31.47,31.55,31.47,31.52,124600.0,18.3778,18.4245,18.3778,18.407,124600.0
2006-01-19 13:10:00,31.51,31.52,31.47,31.5,42600.0,18.4012,18.407,18.3778,18.3953,42600.0
2006-01-19 13:15:00,31.5,31.5,31.48,31.5,56000.0,18.3953,18.3953,18.3837,18.3953,56000.0
2006-01-19 13:20:00,31.5,31.5,31.5,31.5,73000.0,18.3953,18.3953,18.3953,18.3953,73000.0
2006-01-19 13:25:00,31.5,31.5,31.49,31.49,66200.0,18.3953,18.3953,18.3895,18.3895,66200.0
2006-01-19 13:30:00,31.5,31.53,31.49,31.5,64400.0,18.3953,18.4129,18.3895,18.3953,64400.0
2006-01-19 13:35:00,31.5,31.51,31.49,31.49,91400.0,18.3953,18.4012,18.3895,18.3895,91400.0
2006-01-19 13:40:00,31.49,31.5,31.47,31.47,90800.0,18.3895,18.3953,18.3778,18.3778,90800.0
2006-01-19 13:45:00,31.47,31.48,31.46,31.46,39600.0,18.3778,18.3837,18.372,18.372,39600.0
2006-01-19 13:50:00,31.46,31.47,31.43,31.45,67000.0,18.372,18.3778,18.3545,18.3661,67000.0
2006-01-19 13:55:00,31.45,31.46,31.42,31.42,59000.0,18.3661,18.372,18.3486,18.3486,59000.0
2006-01-19 14:00:00,31.42,31.43,31.41,31.42,52800.0,18.3486,18.3545,18.3428,18.3486,52800.0
2006-01-19 14:05:00,31.42,31.42,31.4,31.41,83600.0,18.3486,18.3486,18.337,18.3428,83600.0
2006-01-19 14:10:00,31.4,31.4,31.37,31.38,105200.0,18.337,18.337,18.3194,18.3253,105200.0
2006-01-19 14:15:00,31.38,31.41,31.37,31.37,37800.0,18.3253,18.3428,18.3194,18.3194,37800.0
2006-01-19 14:20:00,31.37,31.37,31.34,31.35,73800.0,18.3194,18.3194,18.3019,18.3078,73800.0
2006-01-19 14:25:00,31.34,31.35,31.32,31.32,57000.0,18.3019,18.3078,18.2902,18.2902,57000.0
2006-01-19 14:30:00,31.32,31.33,31.31,31.32,82600.0,18.2902,18.2961,18.2844,18.2902,82600.0
2006-01-19 14:35:00,31.32,31.36,31.32,31.36,54400.0,18.2902,18.3136,18.2902,18.3136,54400.0
2006-01-19 14:40:00,31.36,31.36,31.31,31.31,37600.0,18.3136,18.3136,18.2844,18.2844,37600.0
2006-01-19 14:45:00,31.31,31.32,31.3,31.3,101800.0,18.2844,18.2902,18.2786,18.2786,101800.0
2006-01-19 14:50:00,31.3,31.31,31.3,31.31,46400.0,18.2786,18.2844,18.2786,18.2844,46400.0
2006-01-19 14:55:00,31.31,31.33,31.3,31.32,132400.0,18.2844,18.2961,18.2786,18.2902,132400.0
2006-01-19 15:00:00,31.32,31.33,31.32,31.33,111400.0,18.2902,18.2961,18.2902,18.2961,111400.0
2006-01-19 15:05:00,31.32,31.32,31.29,31.29,114200.0,18.2902,18.2902,18.2727,18.2727,114200.0
2006-01-19 15:10:00,31.29,31.32,31.29,31.31,122000.0,18.2727,18.2902,18.2727,18.2844,122000.0
2006-01-19 15:15:00,31.3,31.32,31.29,31.32,81600.0,18.2786,18.2902,18.2727,18.2902,81600.0
2006-01-19 15:20:00,31.32,31.35,31.32,31.34,77600.0,18.2902,18.3078,18.2902,18.3019,77600.0
2006-01-19 15:25:00,31.34,31.35,31.33,31.33,70400.0,18.3019,18.3078,18.2961,18.2961,70400.0
2006-01-19 15:30:00,31.33,31.33,31.31,31.33,103000.0,18.2961,18.2961,18.2844,18.2961,103000.0
2006-01-19 15:35:00,31.33,31.35,31.33,31.35,88400.0,18.2961,18.3078,18.2961,18.3078,88400.0
2006-01-19 15:40:00,31.34,31.36,31.34,31.35,107600.0,18.3019,18.3136,18.3019,18.3078,107600.0
2006-01-19 15:45:00,31.36,31.36,31.32,31.33,150200.0,18.3136,18.3136,18.2902,18.2961,150200.0
2006-01-19 15:50:00,31.33,31.36,31.32,31.34,151600.0,18.2961,18.3136,18.2902,18.3019,151600.0
2006-01-19 15:55:00,31.35,31.35,31.31,31.31,278200.0,18.3078,18.3078,18.2844,18.2844,278200.0
2006-01-20 09:30:00,31.31,31.31,31.24,31.25,851400.0,18.2844,18.2844,18.2435,18.2494,851400.0
2006-01-20 09:35:00,31.25,31.25,31.2,31.24,99600.0,18.2494,18.2494,18.2202,18.2435,99600.0
2006-01-20 09:40:00,31.25,31.25,31.2,31.21,174200.0,18.2494,18.2494,18.2202,18.226,174200.0
2006-01-20 09:45:00,31.2,31.21,31.17,31.18,193800.0,18.2202,18.226,18.2026,18.2085,193800.0
2006-01-20 09:50:00,31.18,31.19,31.13,31.15,161800.0,18.2085,18.2143,18.1793,18.191,161800.0
2006-01-20 09:55:00,31.16,31.16,31.13,31.13,190600.0,18.1968,18.1968,18.1793,18.1793,190600.0
2006-01-20 10:00:00,31.13,31.14,31.1,31.11,177800.0,18.1793,18.1851,18.1618,18.1676,177800.0
2006-01-20 10:05:00,31.11,31.14,31.11,31.12,134600.0,18.1676,18.1851,18.1676,18.1734,134600.0
2006-01-20 10:10:00,31.13,31.13,31.1,31.1,195400.0,18.1793,18.1793,18.1618,18.1618,195400.0
2006-01-20 10:15:00,31.1,31.15,31.1,31.15,181800.0,18.1618,18.191,18.1618,18.191,181800.0
2006-01-20 10:20:00,31.15,31.21,31.13,31.2,202600.0,18.191,18.226,18.1793,18.2202,202600.0
2006-01-20 10:25:00,31.2,31.2,31.13,31.13,177000.0,18.2202,18.2202,18.1793,18.1793,177000.0
2006-01-20 10:30:00,31.14,31.14,31.1,31.14,220000.0,18.1851,18.1851,18.1618,18.1851,220000.0
2006-01-20 10:35:00,31.14,31.16,31.11,31.13,127600.0,18.1851,18.1968,18.1676,18.1793,127600.0
2006-01-20 10:40:00,31.13,31.14,31.12,31.13,243000.0,18.1793,18.1851,18.1734,18.1793,243000.0
2006-01-20 10:45:00,31.13,31.16,31.11,31.14,234800.0,18.1793,18.1968,18.1676,18.1851,234800.0
2006-01-20 10:50:00,31.14,31.15,31.1,31.15,254600.0,18.1851,18.191,18.1618,18.191,254600.0
2006-01-20 10:55:00,31.14,31.14,31.05,31.05,264600.0,18.1851,18.1851,18.1326,18.1326,264600.0
2006-01-20 11:00:00,31.05,31.09,31.05,31.09,201600.0,18.1326,18.1559,18.1326,18.1559,201600.0
2006-01-20 11:05:00,31.08,31.11,31.08,31.1,158200.0,18.1501,18.1676,18.1501,18.1618,158200.0
2006-01-20 11:10:00,31.1,31.1,31.06,31.1,108400.0,18.1618,18.1618,18.1384,18.1618,108400.0
2006-01-20 11:15:00,31.1,31.1,31.08,31.08,106200.0,18.1618,18.1618,18.1501,18.1501,106200.0
2006-01-20 11:20:00,31.08,31.14,31.07,31.08,168400.0,18.1501,18.1851,18.1442,18.1501,168400.0
2006-01-20 11:25:00,31.09,31.12,31.08,31.09,87200.0,18.1559,18.1734,18.1501,18.1559,87200.0
2006-01-20 11:30:00,31.09,31.11,31.08,31.1,129800.0,18.1559,18.1676,18.1501,18.1618,129800.0
2006-01-20 11:35:00,31.1,31.1,31.07,31.09,125400.0,18.1618,18.1618,18.1442,18.1559,125400.0
2006-01-20 11:40:00,31.09,31.09,31.05,31.05,176200.0,18.1559,18.1559,18.1326,18.1326,176200.0
2006-01-20 11:45:00,31.05,31.05,31.0,31.0,349800.0,18.1326,18.1326,18.1034,18.1034,349800.0
2006-01-20 11:50:00,31.0,31.0,30.95,30.95,311200.0,18.1034,18.1034,18.0742,18.0742,311200.0
2006-01-20 11:55:00,30.95,30.98,30.93,30.96,265200.0,18.0742,18.0917,18.0625,18.08,265200.0
2006-01-20 12:00:00,30.96,30.98,30.94,30.97,141200.0,18.08,18.0917,18.0683,18.0858,141200.0
2006-01-20 12:05:00,30.97,30.98,30.94,30.97,104000.0,18.0858,18.0917,18.0683,18.0858,104000.0
2006-01-20 12:10:00,30.96,30.98,30.91,30.93,133200.0,18.08,18.0917,18.0508,18.0625,133200.0
2006-01-20 12:15:00,30.93,30.99,30.93,30.95,84800.0,18.0625,18.0975,18.0625,18.0742,84800.0
2006-01-20 12:20:00,30.95,31.0,30.95,30.99,95200.0,18.0742,18.1034,18.0742,18.0975,95200.0
2006-01-20 12:25:00,30.99,31.0,30.98,30.99,149400.0,18.0975,18.1034,18.0917,18.0975,149400.0
2006-01-20 12:30:00,30.99,31.0,30.97,30.97,74600.0,18.0975,18.1034,18.0858,18.0858,74600.0
2006-01-20 12:35:00,30.97,30.98,30.97,30.97,123600.0,18.0858,18.0917,18.0858,18.0858,123600.0
2006-01-20 12:40:00,30.97,30.97,30.93,30.94,90800.0,18.0858,18.0858,18.0625,18.0683,90800.0
2006-01-20 12:45:00,30.94,30.94,30.93,30.93,144600.0,18.0683,18.0683,18.0625,18.0625,144600.0
2006-01-20 12:50:00,30.93,30.93,30.9,30.91,114000.0,18.0625,18.0625,18.045,18.0508,114000.0
2006-01-20 12:55:00,30.91,30.91,30.75,30.86,198000.0,18.0508,18.0508,17.9574,18.0216,198000.0
2006-01-20 13:00:00,30.85,30.86,30.83,30.85,247800.0,18.0158,18.0216,18.0041,18.0158,247800.0
2006-01-20 13:05:00,30.84,30.86,30.83,30.86,117000.0,18.0099,18.0216,18.0041,18.0216,117000.0
2006-01-20 13:10:00,30.86,30.93,30.86,30.92,110800.0,18.0216,18.0625,18.0216,18.0566,110800.0
2006-01-20 13:15:00,30.92,30.94,30.88,30.9,107800.0,18.0566,18.0683,18.0333,18.045,107800.0
2006-01-20 13:20:00,30.9,30.93,30.89,30.93,97800.0,18.045,18.0625,18.0391,18.0625,97800.0
2006-01-20 13:25:00,30.93,30.96,30.93,30.94,106200.0,18.0625,18.08,18.0625,18.0683,106200.0
2006-01-20 13:30:00,30.95,30.95,30.88,30.9,218000.0,18.0742,18.0742,18.0333,18.045,218000.0
2006-01-20 13:35:00,30.9,30.9,30.89,30.9,255800.0,18.045,18.045,18.0391,18.045,255800.0
2006-01-20 13:40:00,30.89,30.9,30.88,30.88,143400.0,18.0391,18.045,18.0333,18.0333,143400.0
2006-01-20 13:45:00,30.89,30.89,30.86,30.88,161000.0,18.0391,18.0391,18.0216,18.0333,161000.0
2006-01-20 13:50:00,30.88,30.89,30.86,30.88,107800.0,18.0333,18.0391,18.0216,18.0333,107800.0
2006-01-20 13:55:00,30.88,30.88,30.85,30.86,154600.0,18.0333,18.0333,18.0158,18.0216,154600.0
2006-01-20 14:00:00,30.86,30.86,30.82,30.82,209600.0,18.0216,18.0216,17.9982,17.9982,209600.0
2006-01-20 14:05:00,30.82,30.84,30.82,30.83,155600.0,17.9982,18.0099,17.9982,18.0041,155600.0
2006-01-20 14:10:00,30.83,30.86,30.83,30.86,107800.0,18.0041,18.0216,18.0041,18.0216,107800.0
2006-01-20 14:15:00,30.86,30.89,30.84,30.84,99400.0,18.0216,18.0391,18.0099,18.0099,99400.0
2006-01-20 14:20:00,30.84,30.85,30.82,30.84,139800.0,18.0099,18.0158,17.9982,18.0099,139800.0
2006-01-20 14:25:00,30.84,30.87,30.83,30.87,150600.0,18.0099,18.0274,18.0041,18.0274,150600.0
2006-01-20 14:30:00,30.86,30.87,30.84,30.85,178600.0,18.0216,18.0274,18.0099,18.0158,178600.0
2006-01-20 14:35:00,30.85,30.86,30.84,30.86,128200.0,18.0158,18.0216,18.0099,18.0216,128200.0
2006-01-20 14:40:00,30.86,30.88,30.84,30.86,127800.0,18.0216,18.0333,18.0099,18.0216,127800.0
2006-01-20 14:45:00,30.86,30.87,30.85,30.86,74200.0,18.0216,18.0274,18.0158,18.0216,74200.0
2006-01-20 14:50:00,30.87,30.87,30.83,30.84,159600.0,18.0274,18.0274,18.0041,18.0099,159600.0
2006-01-20 14:55:00,30.84,30.84,30.82,30.83,189000.0,18.0099,18.0099,17.9982,18.0041,189000.0
2006-01-20 15:00:00,30.83,30.83,30.8,30.8,134000.0,18.0041,18.0041,17.9866,17.9866,134000.0
2006-01-20 15:05:00,30.81,30.86,30.8,30.85,152800.0,17.9924,18.0216,17.9866,18.0158,152800.0
2006-01-20 15:10:00,30.85,30.85,30.8,30.83,177800.0,18.0158,18.0158,17.9866,18.0041,177800.0
2006-01-20 15:15:00,30.83,30.84,30.81,30.83,169000.0,18.0041,18.0099,17.9924,18.0041,169000.0
2006-01-20 15:20:00,30.83,30.84,30.81,30.82,186800.0,18.0041,18.0099,17.9924,17.9982,186800.0
2006-01-20 15:25:00,30.83,30.86,30.82,30.86,180200.0,18.0041,18.0216,17.9982,18.0216,180200.0
2006-01-20 15:30:00,30.86,30.88,30.83,30.84,199600.0,18.0216,18.0333,18.0041,18.0099,199600.0
2006-01-20 15:35:00,30.84,30.85,30.83,30.83,177800.0,18.0099,18.0158,18.0041,18.0041,177800.0
2006-01-20 15:40:00,30.83,30.83,30.79,30.8,240400.0,18.0041,18.0041,17.9807,17.9866,240400.0
2006-01-20 15:45:00,30.8,30.8,30.75,30.77,237200.0,17.9866,17.9866,17.9574,17.969,237200.0
2006-01-20 15:50:00,30.77,30.78,30.75,30.78,196800.0,17.969,17.9749,17.9574,17.9749,196800.0
2006-01-20 15:55:00,30.77,30.78,30.75,30.75,421000.0,17.969,17.9749,17.9574,17.9574,421000.0
2006-01-23 09:30:00,30.75,30.83,30.75,30.81,260200.0,17.9574,18.0041,17.9574,17.9924,260200.0
2006-01-23 09:35:00,30.81,30.86,30.79,30.85,174000.0,17.9924,18.0216,17.9807,18.0158,174000.0
2006-01-23 09:40:00,30.85,30.9,30.83,30.9,142200.0,18.0158,18.045,18.0041,18.045,142200.0
2006-01-23 09:45:00,30.89,30.91,30.85,30.88,101600.0,18.0391,18.0508,18.0158,18.0333,101600.0
2006-01-23 09:50:00,30.88,30.88,30.8,30.8,140200.0,18.0333,18.0333,17.9866,17.9866,140200.0
2006-01-23 09:55:00,30.8,30.81,30.77,30.78,154400.0,17.9866,17.9924,17.969,17.9749,154400.0
2006-01-23 10:00:00,30.77,30.78,30.76,30.77,119200.0,17.969,17.9749,17.9632,17.969,119200.0
2006-01-23 10:05:00,30.77,30.8,30.75,30.76,181400.0,17.969,17.9866,17.9574,17.9632,181400.0
2006-01-23 10:10:00,30.77,30.8,30.75,30.78,205200.0,17.969,17.9866,17.9574,17.9749,205200.0
2006-01-23 10:15:00,30.78,30.81,30.78,30.81,180200.0,17.9749,17.9924,17.9749,17.9924,180200.0
2006-01-23 10:20:00,30.81,30.92,30.81,30.91,159000.0,17.9924,18.0566,17.9924,18.0508,159000.0
2006-01-23 10:25:00,30.91,30.95,30.9,30.93,107000.0,18.0508,18.0742,18.045,18.0625,107000.0
2006-01-23 10:30:00,30.93,30.94,30.86,30.86,112800.0,18.0625,18.0683,18.0216,18.0216,112800.0
2006-01-23 10:35:00,30.86,30.9,30.86,30.89,49800.0,18.0216,18.045,18.0216,18.0391,49800.0
2006-01-23 10:40:00,30.88,30.91,30.88,30.91,113800.0,18.0333,18.0508,18.0333,18.0508,113800.0
2006-01-23 10:45:00,30.9,30.91,30.86,30.88,70800.0,18.045,18.0508,18.0216,18.0333,70800.0
2006-01-23 10:50:00,30.87,30.89,30.86,30.89,58200.0,18.0274,18.0391,18.0216,18.0391,58200.0
2006-01-23 10:55:00,30.89,30.9,30.87,30.89,111600.0,18.0391,18.045,18.0274,18.0391,111600.0
2006-01-23 11:00:00,30.88,30.91,30.88,30.9,67200.0,18.0333,18.0508,18.0333,18.045,67200.0
2006-01-23 11:05:00,30.9,30.91,30.89,30.9,55800.0,18.045,18.0508,18.0391,18.045,55800.0
2006-01-23 11:10:00,30.9,30.92,30.9,30.91,56200.0,18.045,18.0566,18.045,18.0508,56200.0
2006-01-23 11:15:00,30.91,30.93,30.9,30.92,62000.0,18.0508,18.0625,18.045,18.0566,62000.0
2006-01-23 11:20:00,30.92,30.92,30.9,30.91,39200.0,18.0566,18.0566,18.045,18.0508,39200.0
2006-01-23 11:25:00,30.91,30.93,30.9,30.93,40600.0,18.0508,18.0625,18.045,18.0625,40600.0
2006-01-23 11:30:00,30.92,30.95,30.92,30.93,77600.0,18.0566,18.0742,18.0566,18.0625,77600.0
2006-01-23 11:35:00,30.93,30.97,30.93,30.96,79200.0,18.0625,18.0858,18.0625,18.08,79200.0
2006-01-23 11:40:00,30.95,30.96,30.93,30.93,55600.0,18.0742,18.08,18.0625,18.0625,55600.0
2006-01-23 11:45:00,30.93,30.94,30.93,30.93,44200.0,18.0625,18.0683,18.0625,18.0625,44200.0
2006-01-23 11:50:00,30.93,30.96,30.93,30.95,52200.0,18.0625,18.08,18.0625,18.0742,52200.0
2006-01-23 11:55:00,30.96,30.97,30.93,30.94,49000.0,18.08,18.0858,18.0625,18.0683,49000.0
2006-01-23 12:00:00,30.94,30.95,30.93,30.93,25200.0,18.0683,18.0742,18.0625,18.0625,25200.0
2006-01-23 12:05:00,30.93,30.93,30.91,30.91,57600.0,18.0625,18.0625,18.0508,18.0508,57600.0
2006-01-23 12:10:00,30.91,30.93,30.91,30.93,89600.0,18.0508,18.0625,18.0508,18.0625,89600.0
2006-01-23 12:15:00,30.93,30.93,30.9,30.91,48800.0,18.0625,18.0625,18.045,18.0508,48800.0
2006-01-23 12:20:00,30.91,30.92,30.86,30.86,56600.0,18.0508,18.0566,18.0216,18.0216,56600.0
2006-01-23 12:25:00,30.87,30.87,30.84,30.85,65000.0,18.0274,18.0274,18.0099,18.0158,65000.0
2006-01-23 12:30:00,30.85,30.87,30.85,30.86,37000.0,18.0158,18.0274,18.0158,18.0216,37000.0
2006-01-23 12:35:00,30.86,30.89,30.86,30.88,65000.0,18.0216,18.0391,18.0216,18.0333,65000.0
2006-01-23 12:40:00,30.88,30.88,30.84,30.84,60000.0,18.0333,18.0333,18.0099,18.0099,60000.0
2006-01-23 12:45:00,30.84,30.86,30.84,30.85,74000.0,18.0099,18.0216,18.0099,18.0158,74000.0
2006-01-23 12:50:00,30.85,30.86,30.84,30.86,49200.0,18.0158,18.0216,18.0099,18.0216,49200.0
2006-01-23 12:55:00,30.86,30.87,30.86,30.86,90400.0,18.0216,18.0274,18.0216,18.0216,90400.0
2006-01-23 13:00:00,30.86,30.88,30.86,30.88,44800.0,18.0216,18.0333,18.0216,18.0333,44800.0
2006-01-23 13:05:00,30.88,30.89,30.87,30.87,49000.0,18.0333,18.0391,18.0274,18.0274,49000.0
2006-01-23 13:10:00,30.88,30.88,30.86,30.86,13000.0,18.0333,18.0333,18.0216,18.0216,13000.0
2006-01-23 13:15:00,30.86,30.86,30.84,30.86,120000.0,18.0216,18.0216,18.0099,18.0216,120000.0
2006-01-23 13:20:00,30.86,30.91,30.86,30.88,33800.0,18.0216,18.0508,18.0216,18.0333,33800.0
2006-01-23 13:25:00,30.88,30.93,30.88,30.92,60200.0,18.0333,18.0625,18.0333,18.0566,60200.0
2006-01-23 13:30:00,30.91,30.93,30.91,30.92,34200.0,18.0508,18.0625,18.0508,18.0566,34200.0
2006-01-23 13:35:00,30.92,30.93,30.91,30.92,27400.0,18.0566,18.0625,18.0508,18.0566,27400.0
2006-01-23 13:40:00,30.92,30.92,30.9,30.9,79800.0,18.0566,18.0566,18.045,18.045,79800.0
2006-01-23 13:45:00,30.9,30.94,30.9,30.92,53800.0,18.045,18.0683,18.045,18.0566,53800.0
2006-01-23 13:50:00,30.93,30.93,30.9,30.9,54400.0,18.0625,18.0625,18.045,18.045,54400.0
2006-01-23 13:55:00,30.91,30.91,30.89,30.89,53600.0,18.0508,18.0508,18.0391,18.0391,53600.0
2006-01-23 14:00:00,30.89,30.9,30.86,30.9,51800.0,18.0391,18.045,18.0216,18.045,51800.0
2006-01-23 14:05:00,30.9,30.9,30.89,30.9,39600.0,18.045,18.045,18.0391,18.045,39600.0
2006-01-23 14:10:00,30.9,30.9,30.84,30.85,100600.0,18.045,18.045,18.0099,18.0158,100600.0
2006-01-23 14:15:00,30.85,30.86,30.84,30.85,58800.0,18.0158,18.0216,18.0099,18.0158,58800.0
2006-01-23 14:20:00,30.85,30.89,30.84,30.89,80400.0,18.0158,18.0391,18.0099,18.0391,80400.0
2006-01-23 14:25:00,30.88,30.88,30.84,30.85,55400.0,18.0333,18.0333,18.0099,18.0158,55400.0
2006-01-23 14:30:00,30.85,30.86,30.83,30.83,114600.0,18.0158,18.0216,18.0041,18.0041,114600.0
2006-01-23 14:35:00,30.84,30.85,30.81,30.83,110600.0,18.0099,18.0158,17.9924,18.0041,110600.0
2006-01-23 14:40:00,30.83,30.83,30.82,30.82,38600.0,18.0041,18.0041,17.9982,17.9982,38600.0
2006-01-23 14:45:00,30.82,30.83,30.81,30.83,120400.0,17.9982,18.0041,17.9924,18.0041,120400.0
2006-01-23 14:50:00,30.83,30.84,30.8,30.81,95600.0,18.0041,18.0099,17.9866,17.9924,95600.0
2006-01-23 14:55:00,30.81,30.87,30.8,30.86,91600.0,17.9924,18.0274,17.9866,18.0216,91600.0
2006-01-23 15:00:00,30.86,30.86,30.85,30.85,66600.0,18.0216,18.0216,18.0158,18.0158,66600.0
2006-01-23 15:05:00,30.85,30.86,30.82,30.83,68200.0,18.0158,18.0216,17.9982,18.0041,68200.0
2006-01-23 15:10:00,30.83,30.83,30.8,30.8,82600.0,18.0041,18.0041,17.9866,17.9866,82600.0
2006-01-23 15:15:00,30.8,30.85,30.8,30.85,62000.0,17.9866,18.0158,17.9866,18.0158,62000.0
2006-01-23 15:20:00,30.85,30.91,30.85,30.9,118600.0,18.0158,18.0508,18.0158,18.045,118600.0
2006-01-23 15:25:00,30.89,30.9,30.84,30.85,103600.0,18.0391,18.045,18.0099,18.0158,103600.0
2006-01-23 15:30:00,30.84,30.85,30.83,30.84,118600.0,18.0099,18.0158,18.0041,18.0099,118600.0
2006-01-23 15:35:00,30.84,30.84,30.82,30.82,66800.0,18.0099,18.0099,17.9982,17.9982,66800.0
2006-01-23 15:40:00,30.82,30.82,30.8,30.81,89400.0,17.9982,17.9982,17.9866,17.9924,89400.0
2006-01-23 15:45:00,30.8,30.82,30.8,30.8,103400.0,17.9866,17.9982,17.9866,17.9866,103400.0
2006-01-23 15:50:00,30.8,30.81,30.79,30.8,119400.0,17.9866,17.9924,17.9807,17.9866,119400.0
2006-01-23 15:55:00,30.8,30.81,30.79,30.79,167800.0,17.9866,17.9924,17.9807,17.9807,167800.0
2006-01-24 09:30:00,30.83,30.98,30.83,30.98,171400.0,18.0041,18.0917,18.0041,18.0917,171400.0
2006-01-24 09:35:00,30.98,30.98,30.86,30.9,99000.0,18.0917,18.0917,18.0216,18.045,99000.0
2006-01-24 09:40:00,30.9,30.91,30.87,30.89,44600.0,18.045,18.0508,18.0274,18.0391,44600.0
2006-01-24 09:45:00,30.89,30.93,30.88,30.88,75600.0,18.0391,18.0625,18.0333,18.0333,75600.0
2006-01-24 09:50:00,30.89,30.94,30.89,30.92,135000.0,18.0391,18.0683,18.0391,18.0566,135000.0
2006-01-24 09:55:00,30.93,30.95,30.91,30.93,125200.0,18.0625,18.0742,18.0508,18.0625,125200.0
2006-01-24 10:00:00,30.93,30.93,30.89,30.89,116200.0,18.0625,18.0625,18.0391,18.0391,116200.0
2006-01-24 10:05:00,30.89,30.91,30.89,30.91,106400.0,18.0391,18.0508,18.0391,18.0508,106400.0
2006-01-24 10:10:00,30.91,30.93,30.89,30.89,110200.0,18.0508,18.0625,18.0391,18.0391,110200.0
2006-01-24 10:15:00,30.9,30.91,30.89,30.9,88000.0,18.045,18.0508,18.0391,18.045,88000.0
2006-01-24 10:20:00,30.89,30.9,30.83,30.83,156800.0,18.0391,18.045,18.0041,18.0041,156800.0
2006-01-24 10:25:00,30.83,30.83,30.81,30.83,169000.0,18.0041,18.0041,17.9924,18.0041,169000.0
2006-01-24 10:30:00,30.83,30.84,30.82,30.84,120200.0,18.0041,18.0099,17.9982,18.0099,120200.0
2006-01-24 10:35:00,30.84,30.84,30.8,30.8,63800.0,18.0099,18.0099,17.9866,17.9866,63800.0
2006-01-24 10:40:00,30.81,30.81,30.79,30.81,99400.0,17.9924,17.9924,17.9807,17.9924,99400.0
2006-01-24 10:45:00,30.81,30.83,30.81,30.81,38400.0,17.9924,18.0041,17.9924,17.9924,38400.0
2006-01-24 10:50:00,30.82,30.84,30.8,30.8,76800.0,17.9982,18.0099,17.9866,17.9866,76800.0
2006-01-24 10:55:00,30.78,30.78,30.73,30.74,95800.0,17.9749,17.9749,17.9457,17.9515,95800.0
2006-01-24 11:00:00,30.74,30.74,30.69,30.69,188800.0,17.9515,17.9515,17.9223,17.9223,188800.0
2006-01-24 11:05:00,30.7,30.7,30.66,30.66,135400.0,17.9282,17.9282,17.9048,17.9048,135400.0
2006-01-24 11:10:00,30.66,30.69,30.66,30.69,155600.0,17.9048,17.9223,17.9048,17.9223,155600.0
2006-01-24 11:15:00,30.7,30.73,30.68,30.72,48800.0,17.9282,17.9457,17.9165,17.9398,48800.0
2006-01-24 11:20:00,30.72,30.75,30.71,30.73,83800.0,17.9398,17.9574,17.934,17.9457,83800.0
2006-01-24 11:25:00,30.73,30.78,30.73,30.78,99600.0,17.9457,17.9749,17.9457,17.9749,99600.0
2006-01-24 11:30:00,30.77,30.79,30.75,30.75,163000.0,17.969,17.9807,17.9574,17.9574,163000.0
2006-01-24 11:35:00,30.76,30.76,30.72,30.74,80400.0,17.9632,17.9632,17.9398,17.9515,80400.0
2006-01-24 11:40:00,30.74,30.78,30.73,30.78,129800.0,17.9515,17.9749,17.9457,17.9749,129800.0
2006-01-24 11:45:00,30.78,30.81,30.78,30.79,62800.0,17.9749,17.9924,17.9749,17.9807,62800.0
2006-01-24 11:50:00,30.79,30.79,30.73,30.73,58200.0,17.9807,17.9807,17.9457,17.9457,58200.0
2006-01-24 11:55:00,30.73,30.73,30.71,30.72,75000.0,17.9457,17.9457,17.934,17.9398,75000.0
2006-01-24 12:00:00,30.71,30.74,30.71,30.73,55400.0,17.934,17.9515,17.934,17.9457,55400.0
2006-01-24 12:05:00,30.73,30.75,30.72,30.75,56200.0,17.9457,17.9574,17.9398,17.9574,56200.0
2006-01-24 12:10:00,30.75,30.8,30.75,30.78,50600.0,17.9574,17.9866,17.9574,17.9749,50600.0
2006-01-24 12:15:00,30.77,30.77,30.73,30.74,69800.0,17.969,17.969,17.9457,17.9515,69800.0
2006-01-24 12:20:00,30.73,30.74,30.73,30.74,33800.0,17.9457,17.9515,17.9457,17.9515,33800.0
2006-01-24 12:25:00,30.74,30.74,30.73,30.74,55200.0,17.9515,17.9515,17.9457,17.9515,55200.0
2006-01-24 12:30:00,30.74,30.75,30.72,30.75,47400.0,17.9515,17.9574,17.9398,17.9574,47400.0
2006-01-24 12:35:00,30.74,30.75,30.74,30.74,49400.0,17.9515,17.9574,17.9515,17.9515,49400.0
2006-01-24 12:40:00,30.74,30.74,30.72,30.73,91200.0,17.9515,17.9515,17.9398,17.9457,91200.0
2006-01-24 12:45:00,30.73,30.74,30.72,30.73,42000.0,17.9457,17.9515,17.9398,17.9457,42000.0
2006-01-24 12:50:00,30.73,30.81,30.73,30.81,77800.0,17.9457,17.9924,17.9457,17.9924,77800.0
2006-01-24 12:55:00,30.8,30.8,30.76,30.77,76400.0,17.9866,17.9866,17.9632,17.969,76400.0
2006-01-24 13:00:00,30.77,30.78,30.76,30.78,30600.0,17.969,17.9749,17.9632,17.9749,30600.0
2006-01-24 13:05:00,30.77,30.78,30.75,30.75,69400.0,17.969,17.9749,17.9574,17.9574,69400.0
2006-01-24 13:10:00,30.75,30.75,30.74,30.75,78000.0,17.9574,17.9574,17.9515,17.9574,78000.0
2006-01-24 13:15:00,30.75,30.78,30.75,30.77,111600.0,17.9574,17.9749,17.9574,17.969,111600.0
2006-01-24 13:20:00,30.77,30.78,30.75,30.78,39600.0,17.969,17.9749,17.9574,17.9749,39600.0
2006-01-24 13:25:00,30.78,30.79,30.77,30.79,43000.0,17.9749,17.9807,17.969,17.9807,43000.0
2006-01-24 13:30:00,30.79,30.82,30.79,30.8,81000.0,17.9807,17.9982,17.9807,17.9866,81000.0
2006-01-24 13:35:00,30.8,30.81,30.79,30.8,56400.0,17.9866,17.9924,17.9807,17.9866,56400.0
2006-01-24 13:40:00,30.8,30.82,30.79,30.82,91200.0,17.9866,17.9982,17.9807,17.9982,91200.0
2006-01-24 13:45:00,30.81,30.82,30.8,30.82,79400.0,17.9924,17.9982,17.9866,17.9982,79400.0
2006-01-24 13:50:00,30.82,30.85,30.81,30.85,115800.0,17.9982,18.0158,17.9924,18.0158,115800.0
2006-01-24 13:55:00,30.85,30.91,30.85,30.89,134800.0,18.0158,18.0508,18.0158,18.0391,134800.0
2006-01-24 14:00:00,30.89,30.96,30.89,30.93,207600.0,18.0391,18.08,18.0391,18.0625,207600.0
2006-01-24 14:05:00,30.93,30.93,30.9,30.91,137200.0,18.0625,18.0625,18.045,18.0508,137200.0
2006-01-24 14:10:00,30.91,30.95,30.9,30.93,170400.0,18.0508,18.0742,18.045,18.0625,170400.0
2006-01-24 14:15:00,30.92,30.93,30.88,30.88,118600.0,18.0566,18.0625,18.0333,18.0333,118600.0
2006-01-24 14:20:00,30.88,30.89,30.82,30.83,178400.0,18.0333,18.0391,17.9982,18.0041,178400.0
2006-01-24 14:25:00,30.83,30.83,30.8,30.8,96000.0,18.0041,18.0041,17.9866,17.9866,96000.0
2006-01-24 14:30:00,30.8,30.85,30.8,30.8,123400.0,17.9866,18.0158,17.9866,17.9866,123400.0
2006-01-24 14:35:00,30.81,30.82,30.79,30.79,109600.0,17.9924,17.9982,17.9807,17.9807,109600.0
2006-01-24 14:40:00,30.8,30.81,30.78,30.78,75000.0,17.9866,17.9924,17.9749,17.9749,75000.0
2006-01-24 14:45:00,30.78,30.79,30.75,30.75,114200.0,17.9749,17.9807,17.9574,17.9574,114200.0
2006-01-24 14:50:00,30.76,30.79,30.75,30.77,100400.0,17.9632,17.9807,17.9574,17.969,100400.0
2006-01-24 14:55:00,30.77,30.77,30.75,30.76,97800.0,17.969,17.969,17.9574,17.9632,97800.0
2006-01-24 15:00:00,30.76,30.78,30.76,30.78,97800.0,17.9632,17.9749,17.9632,17.9749,97800.0
2006-01-24 15:05:00,30.78,30.79,30.76,30.76,89600.0,17.9749,17.9807,17.9632,17.9632,89600.0
2006-01-24 15:10:00,30.75,30.77,30.75,30.75,102800.0,17.9574,17.969,17.9574,17.9574,102800.0
2006-01-24 15:15:00,30.75,30.79,30.75,30.78,117000.0,17.9574,17.9807,17.9574,17.9749,117000.0
2006-01-24 15:20:00,30.78,30.81,30.78,30.8,114800.0,17.9749,17.9924,17.9749,17.9866,114800.0
2006-01-24 15:25:00,30.8,30.83,30.8,30.82,187800.0,17.9866,18.0041,17.9866,17.9982,187800.0
2006-01-24 15:30:00,30.82,30.85,30.82,30.83,144000.0,17.9982,18.0158,17.9982,18.0041,144000.0
2006-01-24 15:35:00,30.83,30.84,30.82,30.84,119600.0,18.0041,18.0099,17.9982,18.0099,119600.0
2006-01-24 15:40:00,30.84,30.84,30.83,30.84,143600.0,18.0099,18.0099,18.0041,18.0099,143600.0
2006-01-24 15:45:00,30.84,30.84,30.8,30.8,99400.0,18.0099,18.0099,17.9866,17.9866,99400.0
2006-01-24 15:50:00,30.81,30.83,30.8,30.82,126000.0,17.9924,18.0041,17.9866,17.9982,126000.0
2006-01-24 15:55:00,30.82,30.83,30.81,30.81,185600.0,17.9982,18.0041,17.9924,17.9924,185600.0
2006-01-25 09:30:00,30.84,30.85,30.83,30.83,179600.0,18.0099,18.0158,18.0041,18.0041,179600.0
2006-01-25 09:35:00,30.83,30.9,30.8,30.88,90800.0,18.0041,18.045,17.9866,18.0333,90800.0
2006-01-25 09:40:00,30.88,30.9,30.81,30.81,72200.0,18.0333,18.045,17.9924,17.9924,72200.0
2006-01-25 09:45:00,30.82,30.89,30.82,30.89,92200.0,17.9982,18.0391,17.9982,18.0391,92200.0
2006-01-25 09:50:00,30.9,30.91,30.86,30.9,51000.0,18.045,18.0508,18.0216,18.045,51000.0
2006-01-25 09:55:00,30.9,30.91,30.86,30.88,71400.0,18.045,18.0508,18.0216,18.0333,71400.0
2006-01-25 10:00:00,30.88,30.91,30.86,30.89,56000.0,18.0333,18.0508,18.0216,18.0391,56000.0
2006-01-25 10:05:00,30.89,30.91,30.86,30.88,59200.0,18.0391,18.0508,18.0216,18.0333,59200.0
2006-01-25 10:10:00,30.87,30.88,30.8,30.81,131600.0,18.0274,18.0333,17.9866,17.9924,131600.0
2006-01-25 10:15:00,30.81,30.84,30.8,30.81,81000.0,17.9924,18.0099,17.9866,17.9924,81000.0
2006-01-25 10:20:00,30.81,30.81,30.75,30.76,170200.0,17.9924,17.9924,17.9574,17.9632,170200.0
2006-01-25 10:25:00,30.77,30.79,30.75,30.78,143400.0,17.969,17.9807,17.9574,17.9749,143400.0
2006-01-25 10:30:00,30.77,30.77,30.73,30.74,131400.0,17.969,17.969,17.9457,17.9515,131400.0
2006-01-25 10:35:00,30.74,30.78,30.74,30.75,51000.0,17.9515,17.9749,17.9515,17.9574,51000.0
2006-01-25 10:40:00,30.75,30.8,30.75,30.79,40400.0,17.9574,17.9866,17.9574,17.9807,40400.0
2006-01-25 10:45:00,30.79,30.88,30.79,30.86,136800.0,17.9807,18.0333,17.9807,18.0216,136800.0
2006-01-25 10:50:00,30.86,30.9,30.86,30.88,65000.0,18.0216,18.045,18.0216,18.0333,65000.0
2006-01-25 10:55:00,30.86,30.92,30.85,30.92,74400.0,18.0216,18.0566,18.0158,18.0566,74400.0
2006-01-25 11:00:00,30.91,30.95,30.88,30.88,103600.0,18.0508,18.0742,18.0333,18.0333,103600.0
2006-01-25 11:05:00,30.87,30.88,30.85,30.87,75600.0,18.0274,18.0333,18.0158,18.0274,75600.0
2006-01-25 11:10:00,30.87,30.9,30.85,30.9,61000.0,18.0274,18.045,18.0158,18.045,61000.0
2006-01-25 11:15:00,30.9,30.95,30.89,30.94,60000.0,18.045,18.0742,18.0391,18.0683,60000.0
2006-01-25 11:20:00,30.95,30.95,30.88,30.89,29800.0,18.0742,18.0742,18.0333,18.0391,29800.0
2006-01-25 11:25:00,30.9,30.95,30.9,30.95,39800.0,18.045,18.0742,18.045,18.0742,39800.0
2006-01-25 11:30:00,30.95,30.96,30.94,30.95,72000.0,18.0742,18.08,18.0683,18.0742,72000.0
2006-01-25 11:35:00,30.95,30.98,30.93,30.94,74000.0,18.0742,18.0917,18.0625,18.0683,74000.0
2006-01-25 11:40:00,30.93,30.97,30.93,30.95,52600.0,18.0625,18.0858,18.0625,18.0742,52600.0
2006-01-25 11:45:00,30.94,30.94,30.89,30.92,33400.0,18.0683,18.0683,18.0391,18.0566,33400.0
2006-01-25 11:50:00,30.91,30.93,30.88,30.91,47000.0,18.0508,18.0625,18.0333,18.0508,47000.0
2006-01-25 11:55:00,30.91,30.91,30.88,30.9,49400.0,18.0508,18.0508,18.0333,18.045,49400.0
2006-01-25 12:00:00,30.9,30.9,30.87,30.89,67000.0,18.045,18.045,18.0274,18.0391,67000.0
2006-01-25 12:05:00,30.89,30.92,30.89,30.92,43000.0,18.0391,18.0566,18.0391,18.0566,43000.0
2006-01-25 12:10:00,30.92,30.92,30.88,30.88,77000.0,18.0566,18.0566,18.0333,18.0333,77000.0
2006-01-25 12:15:00,30.87,30.91,30.85,30.89,57600.0,18.0274,18.0508,18.0158,18.0391,57600.0
2006-01-25 12:20:00,30.89,30.9,30.88,30.88,18400.0,18.0391,18.045,18.0333,18.0333,18400.0
2006-01-25 12:25:00,30.88,30.9,30.85,30.88,149000.0,18.0333,18.045,18.0158,18.0333,149000.0
2006-01-25 12:30:00,30.88,30.93,30.88,30.92,153600.0,18.0333,18.0625,18.0333,18.0566,153600.0
2006-01-25 12:35:00,30.91,30.91,30.86,30.89,60600.0,18.0508,18.0508,18.0216,18.0391,60600.0
2006-01-25 12:40:00,30.9,30.91,30.88,30.9,40200.0,18.045,18.0508,18.0333,18.045,40200.0
2006-01-25 12:45:00,30.9,30.95,30.9,30.94,55000.0,18.045,18.0742,18.045,18.0683,55000.0
2006-01-25 12:50:00,30.95,30.95,30.93,30.93,51400.0,18.0742,18.0742,18.0625,18.0625,51400.0
2006-01-25 12:55:00,30.93,30.97,30.93,30.97,134600.0,18.0625,18.0858,18.0625,18.0858,134600.0
2006-01-25 13:00:00,30.97,30.98,30.96,30.97,48400.0,18.0858,18.0917,18.08,18.0858,48400.0
2006-01-25 13:05:00,30.97,31.03,30.96,31.02,104400.0,18.0858,18.1209,18.08,18.115,104400.0
2006-01-25 13:10:00,31.02,31.03,31.0,31.0,77000.0,18.115,18.1209,18.1034,18.1034,77000.0
2006-01-25 13:15:00,31.01,31.05,31.01,31.03,86400.0,18.1092,18.1326,18.1092,18.1209,86400.0
2006-01-25 13:20:00,31.03,31.07,30.99,30.99,85800.0,18.1209,18.1442,18.0975,18.0975,85800.0
2006-01-25 13:25:00,30.99,31.02,30.98,31.02,71400.0,18.0975,18.115,18.0917,18.115,71400.0
2006-01-25 13:30:00,31.02,31.02,31.0,31.0,41200.0,18.115,18.115,18.1034,18.1034,41200.0
2006-01-25 13:35:00,31.0,31.03,30.99,30.99,70600.0,18.1034,18.1209,18.0975,18.0975,70600.0
2006-01-25 13:40:00,30.99,31.03,30.99,31.0,48200.0,18.0975,18.1209,18.0975,18.1034,48200.0
2006-01-25 13:45:00,31.0,31.0,30.96,30.98,56000.0,18.1034,18.1034,18.08,18.0917,56000.0
2006-01-25 13:50:00,30.98,31.0,30.97,30.99,34200.0,18.0917,18.1034,18.0858,18.0975,34200.0
2006-01-25 13:55:00,30.99,31.0,30.98,31.0,33800.0,18.0975,18.1034,18.0917,18.1034,33800.0
2006-01-25 14:00:00,31.0,31.0,30.96,31.0,93400.0,18.1034,18.1034,18.08,18.1034,93400.0
2006-01-25 14:05:00,31.0,31.03,30.99,31.03,85400.0,18.1034,18.1209,18.0975,18.1209,85400.0
2006-01-25 14:10:00,31.03,31.03,31.0,31.01,52800.0,18.1209,18.1209,18.1034,18.1092,52800.0
2006-01-25 14:15:00,31.01,31.01,31.0,31.0,54600.0,18.1092,18.1092,18.1034,18.1034,54600.0
2006-01-25 14:20:00,31.0,31.04,31.0,31.01,40400.0,18.1034,18.1267,18.1034,18.1092,40400.0
2006-01-25 14:25:00,31.01,31.04,30.99,31.0,70000.0,18.1092,18.1267,18.0975,18.1034,70000.0
2006-01-25 14:30:00,31.0,31.0,30.98,31.0,56400.0,18.1034,18.1034,18.0917,18.1034,56400.0
2006-01-25 14:35:00,30.99,31.0,30.98,30.99,77200.0,18.0975,18.1034,18.0917,18.0975,77200.0
2006-01-25 14:40:00,30.98,31.03,30.97,30.98,130400.0,18.0917,18.1209,18.0858,18.0917,130400.0
2006-01-25 14:45:00,30.98,30.98,30.96,30.96,94000.0,18.0917,18.0917,18.08,18.08,94000.0
2006-01-25 14:50:00,30.96,31.0,30.96,30.99,117000.0,18.08,18.1034,18.08,18.0975,117000.0
2006-01-25 14:55:00,30.99,31.0,30.96,30.96,87800.0,18.0975,18.1034,18.08,18.08,87800.0
2006-01-25 15:00:00,30.96,31.0,30.96,30.97,99000.0,18.08,18.1034,18.08,18.0858,99000.0
2006-01-25 15:05:00,30.98,30.99,30.96,30.97,79000.0,18.0917,18.0975,18.08,18.0858,79000.0
2006-01-25 15:10:00,30.98,31.01,30.97,31.0,89400.0,18.0917,18.1092,18.0858,18.1034,89400.0
2006-01-25 15:15:00,31.0,31.0,30.98,30.98,49600.0,18.1034,18.1034,18.0917,18.0917,49600.0
2006-01-25 15:20:00,30.98,31.0,30.98,30.99,85200.0,18.0917,18.1034,18.0917,18.0975,85200.0
2006-01-25 15:25:00,30.99,31.01,30.98,30.99,72200.0,18.0975,18.1092,18.0917,18.0975,72200.0
2006-01-25 15:30:00,30.99,31.0,30.96,30.97,111000.0,18.0975,18.1034,18.08,18.0858,111000.0
2006-01-25 15:35:00,30.97,30.98,30.96,30.97,89400.0,18.0858,18.0917,18.08,18.0858,89400.0
2006-01-25 15:40:00,30.97,31.0,30.96,30.99,118200.0,18.0858,18.1034,18.08,18.0975,118200.0
2006-01-25 15:45:00,30.99,31.0,30.97,30.98,104600.0,18.0975,18.1034,18.0858,18.0917,104600.0
2006-01-25 15:50:00,30.98,30.99,30.96,30.96,122000.0,18.0917,18.0975,18.08,18.08,122000.0
2006-01-25 15:55:00,30.96,31.0,30.95,31.0,232200.0,18.08,18.1034,18.0742,18.1034,232200.0
2006-01-26 09:30:00,31.24,31.25,31.21,31.25,329600.0,18.2435,18.2494,18.226,18.2494,329600.0
2006-01-26 09:35:00,31.25,31.25,31.24,31.24,65400.0,18.2494,18.2494,18.2435,18.2435,65400.0
2006-01-26 09:40:00,31.24,31.27,31.24,31.25,100000.0,18.2435,18.261,18.2435,18.2494,100000.0
2006-01-26 09:45:00,31.25,31.25,31.22,31.22,150200.0,18.2494,18.2494,18.2318,18.2318,150200.0
2006-01-26 09:50:00,31.22,31.25,31.22,31.24,38000.0,18.2318,18.2494,18.2318,18.2435,38000.0
2006-01-26 09:55:00,31.24,31.24,31.22,31.24,55000.0,18.2435,18.2435,18.2318,18.2435,55000.0
2006-01-26 10:00:00,31.24,31.25,31.23,31.25,57200.0,18.2435,18.2494,18.2377,18.2494,57200.0
2006-01-26 10:05:00,31.25,31.32,31.24,31.32,140600.0,18.2494,18.2902,18.2435,18.2902,140600.0
2006-01-26 10:10:00,31.32,31.32,31.27,31.27,57400.0,18.2902,18.2902,18.261,18.261,57400.0
2006-01-26 10:15:00,31.27,31.3,31.24,31.25,58600.0,18.261,18.2786,18.2435,18.2494,58600.0
2006-01-26 10:20:00,31.25,31.26,31.24,31.25,317400.0,18.2494,18.2552,18.2435,18.2494,317400.0
2006-01-26 10:25:00,31.25,31.25,31.23,31.24,66800.0,18.2494,18.2494,18.2377,18.2435,66800.0
2006-01-26 10:30:00,31.24,31.24,31.21,31.22,61800.0,18.2435,18.2435,18.226,18.2318,61800.0
2006-01-26 10:35:00,31.23,31.23,31.19,31.21,65400.0,18.2377,18.2377,18.2143,18.226,65400.0
2006-01-26 10:40:00,31.22,31.24,31.21,31.21,60200.0,18.2318,18.2435,18.226,18.226,60200.0
2006-01-26 10:45:00,31.2,31.25,31.2,31.24,59600.0,18.2202,18.2494,18.2202,18.2435,59600.0
2006-01-26 10:50:00,31.24,31.28,31.24,31.25,177800.0,18.2435,18.2669,18.2435,18.2494,177800.0
2006-01-26 10:55:00,31.26,31.27,31.24,31.26,99000.0,18.2552,18.261,18.2435,18.2552,99000.0
2006-01-26 11:00:00,31.26,31.26,31.23,31.25,122800.0,18.2552,18.2552,18.2377,18.2494,122800.0
2006-01-26 11:05:00,31.25,31.25,31.21,31.21,132200.0,18.2494,18.2494,18.226,18.226,132200.0
2006-01-26 11:10:00,31.21,31.21,31.2,31.21,94000.0,18.226,18.226,18.2202,18.226,94000.0
2006-01-26 11:15:00,31.21,31.21,31.18,31.18,79800.0,18.226,18.226,18.2085,18.2085,79800.0
2006-01-26 11:20:00,31.19,31.25,31.18,31.25,85800.0,18.2143,18.2494,18.2085,18.2494,85800.0
2006-01-26 11:25:00,31.23,31.24,31.21,31.23,78600.0,18.2377,18.2435,18.226,18.2377,78600.0
2006-01-26 11:30:00,31.24,31.25,31.22,31.25,69600.0,18.2435,18.2494,18.2318,18.2494,69600.0
2006-01-26 11:35:00,31.25,31.25,31.23,31.24,44200.0,18.2494,18.2494,18.2377,18.2435,44200.0
2006-01-26 11:40:00,31.24,31.26,31.24,31.26,106600.0,18.2435,18.2552,18.2435,18.2552,106600.0
2006-01-26 11:45:00,31.26,31.3,31.26,31.29,153200.0,18.2552,18.2786,18.2552,18.2727,153200.0
2006-01-26 11:50:00,31.29,31.3,31.27,31.29,116400.0,18.2727,18.2786,18.261,18.2727,116400.0
2006-01-26 11:55:00,31.29,31.31,31.28,31.3,128400.0,18.2727,18.2844,18.2669,18.2786,128400.0
2006-01-26 12:00:00,31.3,31.36,31.3,31.36,71600.0,18.2786,18.3136,18.2786,18.3136,71600.0
2006-01-26 12:05:00,31.36,31.38,31.35,31.38,120200.0,18.3136,18.3253,18.3078,18.3253,120200.0
2006-01-26 12:10:00,31.38,31.38,31.32,31.38,206800.0,18.3253,18.3253,18.2902,18.3253,206800.0
2006-01-26 12:15:00,31.38,31.43,31.38,31.42,194600.0,18.3253,18.3545,18.3253,18.3486,194600.0
2006-01-26 12:20:00,31.42,31.43,31.4,31.4,35800.0,18.3486,18.3545,18.337,18.337,35800.0
2006-01-26 12:25:00,31.41,31.41,31.39,31.39,29200.0,18.3428,18.3428,18.3311,18.3311,29200.0
2006-01-26 12:30:00,31.39,31.39,31.36,31.38,83200.0,18.3311,18.3311,18.3136,18.3253,83200.0
2006-01-26 12:35:00,31.38,31.38,31.36,31.36,39600.0,18.3253,18.3253,18.3136,18.3136,39600.0
2006-01-26 12:40:00,31.37,31.38,31.36,31.38,61400.0,18.3194,18.3253,18.3136,18.3253,61400.0
2006-01-26 12:45:00,31.38,31.39,31.36,31.37,59400.0,18.3253,18.3311,18.3136,18.3194,59400.0
2006-01-26 12:50:00,31.37,31.38,31.35,31.37,93200.0,18.3194,18.3253,18.3078,18.3194,93200.0
2006-01-26 12:55:00,31.36,31.38,31.36,31.37,64600.0,18.3136,18.3253,18.3136,18.3194,64600.0
2006-01-26 13:00:00,31.38,31.43,31.38,31.42,64800.0,18.3253,18.3545,18.3253,18.3486,64800.0
2006-01-26 13:05:00,31.42,31.43,31.36,31.37,48400.0,18.3486,18.3545,18.3136,18.3194,48400.0
2006-01-26 13:10:00,31.37,31.42,31.36,31.39,73600.0,18.3194,18.3486,18.3136,18.3311,73600.0
2006-01-26 13:15:00,31.39,31.41,31.38,31.41,91000.0,18.3311,18.3428,18.3253,18.3428,91000.0
2006-01-26 13:20:00,31.41,31.41,31.39,31.4,56200.0,18.3428,18.3428,18.3311,18.337,56200.0
2006-01-26 13:25:00,31.39,31.39,31.35,31.36,74200.0,18.3311,18.3311,18.3078,18.3136,74200.0
2006-01-26 13:30:00,31.35,31.39,31.35,31.39,86000.0,18.3078,18.3311,18.3078,18.3311,86000.0
2006-01-26 13:35:00,31.39,31.41,31.38,31.4,80800.0,18.3311,18.3428,18.3253,18.337,80800.0
2006-01-26 13:40:00,31.4,31.42,31.38,31.39,63200.0,18.337,18.3486,18.3253,18.3311,63200.0
2006-01-26 13:45:00,31.4,31.4,31.35,31.36,60200.0,18.337,18.337,18.3078,18.3136,60200.0
2006-01-26 13:50:00,31.37,31.41,31.36,31.4,47400.0,18.3194,18.3428,18.3136,18.337,47400.0
2006-01-26 13:55:00,31.4,31.43,31.39,31.4,57200.0,18.337,18.3545,18.3311,18.337,57200.0
2006-01-26 14:00:00,31.4,31.45,31.4,31.42,89600.0,18.337,18.3661,18.337,18.3486,89600.0
2006-01-26 14:05:00,31.43,31.46,31.4,31.43,103400.0,18.3545,18.372,18.337,18.3545,103400.0
2006-01-26 14:10:00,31.43,31.45,31.42,31.43,71800.0,18.3545,18.3661,18.3486,18.3545,71800.0
2006-01-26 14:15:00,31.43,31.44,31.37,31.37,78800.0,18.3545,18.3603,18.3194,18.3194,78800.0
2006-01-26 14:20:00,31.37,31.43,31.36,31.42,73400.0,18.3194,18.3545,18.3136,18.3486,73400.0
2006-01-26 14:25:00,31.41,31.43,31.4,31.4,56600.0,18.3428,18.3545,18.337,18.337,56600.0
2006-01-26 14:30:00,31.38,31.39,31.36,31.37,75200.0,18.3253,18.3311,18.3136,18.3194,75200.0
2006-01-26 14:35:00,31.37,31.38,31.36,31.37,62200.0,18.3194,18.3253,18.3136,18.3194,62200.0
2006-01-26 14:40:00,31.37,31.43,31.36,31.41,100400.0,18.3194,18.3545,18.3136,18.3428,100400.0
2006-01-26 14:45:00,31.42,31.44,31.4,31.41,101000.0,18.3486,18.3603,18.337,18.3428,101000.0
2006-01-26 14:50:00,31.41,31.42,31.4,31.41,146600.0,18.3428,18.3486,18.337,18.3428,146600.0
2006-01-26 14:55:00,31.41,31.43,31.4,31.41,86600.0,18.3428,18.3545,18.337,18.3428,86600.0
2006-01-26 15:00:00,31.41,31.45,31.38,31.43,121600.0,18.3428,18.3661,18.3253,18.3545,121600.0
2006-01-26 15:05:00,31.43,31.46,31.43,31.44,82400.0,18.3545,18.372,18.3545,18.3603,82400.0
2006-01-26 15:10:00,31.45,31.47,31.43,31.47,97200.0,18.3661,18.3778,18.3545,18.3778,97200.0
2006-01-26 15:15:00,31.48,31.5,31.46,31.49,157600.0,18.3837,18.3953,18.372,18.3895,157600.0
2006-01-26 15:20:00,31.49,31.5,31.47,31.47,83400.0,18.3895,18.3953,18.3778,18.3778,83400.0
2006-01-26 15:25:00,31.48,31.49,31.43,31.43,159800.0,18.3837,18.3895,18.3545,18.3545,159800.0
2006-01-26 15:30:00,31.43,31.43,31.4,31.4,84600.0,18.3545,18.3545,18.337,18.337,84600.0
2006-01-26 15:35:00,31.4,31.41,31.32,31.32,170800.0,18.337,18.3428,18.2902,18.2902,170800.0
2006-01-26 15:40:00,31.33,31.34,31.29,31.3,248000.0,18.2961,18.3019,18.2727,18.2786,248000.0
2006-01-26 15:45:00,31.3,31.33,31.29,31.32,125400.0,18.2786,18.2961,18.2727,18.2902,125400.0
2006-01-26 15:50:00,31.32,31.32,31.26,31.27,144000.0,18.2902,18.2902,18.2552,18.261,144000.0
2006-01-26 15:55:00,31.27,31.34,31.26,31.33,364000.0,18.261,18.3019,18.2552,18.2961,364000.0
2006-01-27 09:30:00,31.29,31.29,31.15,31.16,199200.0,18.2727,18.2727,18.191,18.1968,199200.0
2006-01-27 09:35:00,31.15,31.23,31.04,31.2,190000.0,18.191,18.2377,18.1267,18.2202,190000.0
2006-01-27 09:40:00,31.22,31.24,31.16,31.19,74200.0,18.2318,18.2435,18.1968,18.2143,74200.0
2006-01-27 09:45:00,31.18,31.2,31.08,31.16,114200.0,18.2085,18.2202,18.1501,18.1968,114200.0
2006-01-27 09:50:00,31.16,31.21,31.16,31.21,94600.0,18.1968,18.226,18.1968,18.226,94600.0
2006-01-27 09:55:00,31.2,31.22,31.18,31.18,51800.0,18.2202,18.2318,18.2085,18.2085,51800.0
2006-01-27 10:00:00,31.18,31.3,31.18,31.27,193800.0,18.2085,18.2786,18.2085,18.261,193800.0
2006-01-27 10:05:00,31.28,31.4,31.28,31.36,158000.0,18.2669,18.337,18.2669,18.3136,158000.0
2006-01-27 10:10:00,31.36,31.36,31.32,31.32,128600.0,18.3136,18.3136,18.2902,18.2902,128600.0
2006-01-27 10:15:00,31.32,31.44,31.32,31.38,106200.0,18.2902,18.3603,18.2902,18.3253,106200.0
2006-01-27 10:20:00,31.37,31.43,31.33,31.34,168200.0,18.3194,18.3545,18.2961,18.3019,168200.0
2006-01-27 10:25:00,31.33,31.36,31.33,31.34,149600.0,18.2961,18.3136,18.2961,18.3019,149600.0
2006-01-27 10:30:00,31.34,31.34,31.28,31.29,118600.0,18.3019,18.3019,18.2669,18.2727,118600.0
2006-01-27 10:35:00,31.29,31.36,31.29,31.36,88000.0,18.2727,18.3136,18.2727,18.3136,88000.0
2006-01-27 10:40:00,31.36,31.39,31.36,31.39,65800.0,18.3136,18.3311,18.3136,18.3311,65800.0
2006-01-27 10:45:00,31.39,31.41,31.38,31.4,94800.0,18.3311,18.3428,18.3253,18.337,94800.0
2006-01-27 10:50:00,31.4,31.44,31.4,31.43,106400.0,18.337,18.3603,18.337,18.3545,106400.0
2006-01-27 10:55:00,31.42,31.49,31.42,31.48,166200.0,18.3486,18.3895,18.3486,18.3837,166200.0
2006-01-27 11:00:00,31.48,31.49,31.43,31.45,70800.0,18.3837,18.3895,18.3545,18.3661,70800.0
2006-01-27 11:05:00,31.44,31.46,31.43,31.45,73000.0,18.3603,18.372,18.3545,18.3661,73000.0
2006-01-27 11:10:00,31.45,31.45,31.42,31.43,82600.0,18.3661,18.3661,18.3486,18.3545,82600.0
2006-01-27 11:15:00,31.43,31.49,31.43,31.48,90400.0,18.3545,18.3895,18.3545,18.3837,90400.0
2006-01-27 11:20:00,31.47,31.48,31.45,31.47,57000.0,18.3778,18.3837,18.3661,18.3778,57000.0
2006-01-27 11:25:00,31.48,31.55,31.48,31.54,183400.0,18.3837,18.4245,18.3837,18.4187,183400.0
2006-01-27 11:30:00,31.54,31.55,31.52,31.55,99800.0,18.4187,18.4245,18.407,18.4245,99800.0
2006-01-27 11:35:00,31.55,31.59,31.54,31.56,103800.0,18.4245,18.4479,18.4187,18.4304,103800.0
2006-01-27 11:40:00,31.55,31.55,31.5,31.51,59200.0,18.4245,18.4245,18.3953,18.4012,59200.0
2006-01-27 11:45:00,31.5,31.51,31.48,31.5,54200.0,18.3953,18.4012,18.3837,18.3953,54200.0
2006-01-27 11:50:00,31.5,31.6,31.49,31.59,93000.0,18.3953,18.4537,18.3895,18.4479,93000.0
2006-01-27 11:55:00,31.58,31.58,31.55,31.57,250800.0,18.4421,18.4421,18.4245,18.4362,250800.0
2006-01-27 12:00:00,31.56,31.57,31.5,31.5,72000.0,18.4304,18.4362,18.3953,18.3953,72000.0
2006-01-27 12:05:00,31.5,31.52,31.5,31.5,37600.0,18.3953,18.407,18.3953,18.3953,37600.0
2006-01-27 12:10:00,31.51,31.52,31.5,31.5,33200.0,18.4012,18.407,18.3953,18.3953,33200.0
2006-01-27 12:15:00,31.5,31.52,31.5,31.5,58000.0,18.3953,18.407,18.3953,18.3953,58000.0
2006-01-27 12:20:00,31.5,31.53,31.5,31.51,75200.0,18.3953,18.4129,18.3953,18.4012,75200.0
2006-01-27 12:25:00,31.5,31.52,31.5,31.52,40400.0,18.3953,18.407,18.3953,18.407,40400.0
2006-01-27 12:30:00,31.51,31.52,31.49,31.5,88000.0,18.4012,18.407,18.3895,18.3953,88000.0
2006-01-27 12:35:00,31.49,31.5,31.46,31.46,52600.0,18.3895,18.3953,18.372,18.372,52600.0
2006-01-27 12:40:00,31.47,31.48,31.46,31.47,54800.0,18.3778,18.3837,18.372,18.3778,54800.0
2006-01-27 12:45:00,31.47,31.49,31.47,31.48,84800.0,18.3778,18.3895,18.3778,18.3837,84800.0
2006-01-27 12:50:00,31.49,31.49,31.48,31.48,82200.0,18.3895,18.3895,18.3837,18.3837,82200.0
2006-01-27 12:55:00,31.48,31.49,31.48,31.48,39400.0,18.3837,18.3895,18.3837,18.3837,39400.0
2006-01-27 13:00:00,31.48,31.48,31.47,31.47,55200.0,18.3837,18.3837,18.3778,18.3778,55200.0
2006-01-27 13:05:00,31.48,31.48,31.43,31.45,49400.0,18.3837,18.3837,18.3545,18.3661,49400.0
2006-01-27 13:10:00,31.44,31.44,31.36,31.37,79800.0,18.3603,18.3603,18.3136,18.3194,79800.0
2006-01-27 13:15:00,31.37,31.37,31.33,31.33,91000.0,18.3194,18.3194,18.2961,18.2961,91000.0
2006-01-27 13:20:00,31.33,31.38,31.32,31.36,127800.0,18.2961,18.3253,18.2902,18.3136,127800.0
2006-01-27 13:25:00,31.36,31.36,31.32,31.32,71200.0,18.3136,18.3136,18.2902,18.2902,71200.0
2006-01-27 13:30:00,31.32,31.33,31.31,31.31,59200.0,18.2902,18.2961,18.2844,18.2844,59200.0
2006-01-27 13:35:00,31.31,31.31,31.27,31.31,86600.0,18.2844,18.2844,18.261,18.2844,86600.0
2006-01-27 13:40:00,31.3,31.3,31.26,31.3,62600.0,18.2786,18.2786,18.2552,18.2786,62600.0
2006-01-27 13:45:00,31.3,31.31,31.29,31.29,18000.0,18.2786,18.2844,18.2727,18.2727,18000.0
2006-01-27 13:50:00,31.3,31.36,31.29,31.35,42000.0,18.2786,18.3136,18.2727,18.3078,42000.0
2006-01-27 13:55:00,31.35,31.35,31.33,31.34,60200.0,18.3078,18.3078,18.2961,18.3019,60200.0
2006-01-27 14:00:00,31.34,31.37,31.34,31.36,63000.0,18.3019,18.3194,18.3019,18.3136,63000.0
2006-01-27 14:05:00,31.37,31.37,31.31,31.31,47800.0,18.3194,18.3194,18.2844,18.2844,47800.0
2006-01-27 14:10:00,31.32,31.32,31.28,31.29,53400.0,18.2902,18.2902,18.2669,18.2727,53400.0
2006-01-27 14:15:00,31.29,31.31,31.28,31.3,39600.0,18.2727,18.2844,18.2669,18.2786,39600.0
2006-01-27 14:20:00,31.3,31.34,31.3,31.32,52400.0,18.2786,18.3019,18.2786,18.2902,52400.0
2006-01-27 14:25:00,31.32,31.32,31.31,31.32,35800.0,18.2902,18.2902,18.2844,18.2902,35800.0
2006-01-27 14:30:00,31.32,31.34,31.32,31.32,57600.0,18.2902,18.3019,18.2902,18.2902,57600.0
2006-01-27 14:35:00,31.32,31.32,31.28,31.28,80000.0,18.2902,18.2902,18.2669,18.2669,80000.0
2006-01-27 14:40:00,31.28,31.28,31.27,31.28,66400.0,18.2669,18.2669,18.261,18.2669,66400.0
2006-01-27 14:45:00,31.28,31.3,31.26,31.3,73600.0,18.2669,18.2786,18.2552,18.2786,73600.0
2006-01-27 14:50:00,31.3,31.34,31.3,31.3,56400.0,18.2786,18.3019,18.2786,18.2786,56400.0
2006-01-27 14:55:00,31.3,31.3,31.28,31.3,63400.0,18.2786,18.2786,18.2669,18.2786,63400.0
2006-01-27 15:00:00,31.3,31.35,31.3,31.33,81000.0,18.2786,18.3078,18.2786,18.2961,81000.0
2006-01-27 15:05:00,31.33,31.34,31.31,31.33,47000.0,18.2961,18.3019,18.2844,18.2961,47000.0
2006-01-27 15:10:00,31.33,31.34,31.31,31.34,65600.0,18.2961,18.3019,18.2844,18.3019,65600.0
2006-01-27 15:15:00,31.34,31.36,31.33,31.35,101800.0,18.3019,18.3136,18.2961,18.3078,101800.0
2006-01-27 15:20:00,31.34,31.36,31.32,31.36,66200.0,18.3019,18.3136,18.2902,18.3136,66200.0
2006-01-27 15:25:00,31.36,31.36,31.35,31.36,77400.0,18.3136,18.3136,18.3078,18.3136,77400.0
2006-01-27 15:30:00,31.36,31.38,31.36,31.37,117200.0,18.3136,18.3253,18.3136,18.3194,117200.0
2006-01-27 15:35:00,31.37,31.37,31.36,31.36,90600.0,18.3194,18.3194,18.3136,18.3136,90600.0
2006-01-27 15:40:00,31.36,31.4,31.36,31.38,95400.0,18.3136,18.337,18.3136,18.3253,95400.0
2006-01-27 15:45:00,31.38,31.39,31.36,31.36,85600.0,18.3253,18.3311,18.3136,18.3136,85600.0
2006-01-27 15:50:00,31.37,31.38,31.35,31.38,134800.0,18.3194,18.3253,18.3078,18.3253,134800.0
2006-01-27 15:55:00,31.36,31.36,31.32,31.32,176600.0,18.3136,18.3136,18.2902,18.2902,176600.0
2006-01-30 09:30:00,31.35,31.36,31.28,31.28,137400.0,18.3078,18.3136,18.2669,18.2669,137400.0
2006-01-30 09:35:00,31.29,31.29,31.16,31.16,175200.0,18.2727,18.2727,18.1968,18.1968,175200.0
2006-01-30 09:40:00,31.16,31.28,31.15,31.25,129200.0,18.1968,18.2669,18.191,18.2494,129200.0
2006-01-30 09:45:00,31.26,31.27,31.2,31.25,93200.0,18.2552,18.261,18.2202,18.2494,93200.0
2006-01-30 09:50:00,31.25,31.25,31.21,31.25,93000.0,18.2494,18.2494,18.226,18.2494,93000.0
2006-01-30 09:55:00,31.25,31.27,31.18,31.19,101800.0,18.2494,18.261,18.2085,18.2143,101800.0
2006-01-30 10:00:00,31.18,31.28,31.18,31.25,143000.0,18.2085,18.2669,18.2085,18.2494,143000.0
2006-01-30 10:05:00,31.25,31.27,31.25,31.27,134200.0,18.2494,18.261,18.2494,18.261,134200.0
2006-01-30 10:10:00,31.26,31.28,31.23,31.25,124800.0,18.2552,18.2669,18.2377,18.2494,124800.0
2006-01-30 10:15:00,31.26,31.28,31.24,31.24,98800.0,18.2552,18.2669,18.2435,18.2435,98800.0
2006-01-30 10:20:00,31.24,31.27,31.23,31.27,56200.0,18.2435,18.261,18.2377,18.261,56200.0
2006-01-30 10:25:00,31.27,31.28,31.23,31.23,40600.0,18.261,18.2669,18.2377,18.2377,40600.0
2006-01-30 10:30:00,31.25,31.25,31.22,31.22,93000.0,18.2494,18.2494,18.2318,18.2318,93000.0
2006-01-30 10:35:00,31.22,31.25,31.22,31.25,45000.0,18.2318,18.2494,18.2318,18.2494,45000.0
2006-01-30 10:40:00,31.25,31.26,31.24,31.25,57000.0,18.2494,18.2552,18.2435,18.2494,57000.0
2006-01-30 10:45:00,31.25,31.25,31.24,31.25,32600.0,18.2494,18.2494,18.2435,18.2494,32600.0
2006-01-30 10:50:00,31.25,31.25,31.25,31.25,29600.0,18.2494,18.2494,18.2494,18.2494,29600.0
2006-01-30 10:55:00,31.25,31.25,31.23,31.23,22000.0,18.2494,18.2494,18.2377,18.2377,22000.0
2006-01-30 11:00:00,31.23,31.23,31.21,31.23,46800.0,18.2377,18.2377,18.226,18.2377,46800.0
2006-01-30 11:05:00,31.22,31.23,31.2,31.22,43400.0,18.2318,18.2377,18.2202,18.2318,43400.0
2006-01-30 11:10:00,31.22,31.25,31.21,31.24,29800.0,18.2318,18.2494,18.226,18.2435,29800.0
2006-01-30 11:15:00,31.23,31.27,31.23,31.26,42000.0,18.2377,18.261,18.2377,18.2552,42000.0
2006-01-30 11:20:00,31.25,31.27,31.25,31.27,31000.0,18.2494,18.261,18.2494,18.261,31000.0
2006-01-30 11:25:00,31.27,31.27,31.22,31.22,81800.0,18.261,18.261,18.2318,18.2318,81800.0
2006-01-30 11:30:00,31.22,31.25,31.22,31.25,38800.0,18.2318,18.2494,18.2318,18.2494,38800.0
2006-01-30 11:35:00,31.25,31.26,31.25,31.25,50000.0,18.2494,18.2552,18.2494,18.2494,50000.0
2006-01-30 11:40:00,31.26,31.26,31.25,31.25,46000.0,18.2552,18.2552,18.2494,18.2494,46000.0
2006-01-30 11:45:00,31.25,31.25,31.25,31.25,115200.0,18.2494,18.2494,18.2494,18.2494,115200.0
2006-01-30 11:50:00,31.25,31.25,31.24,31.24,65000.0,18.2494,18.2494,18.2435,18.2435,65000.0
2006-01-30 11:55:00,31.23,31.25,31.23,31.24,69400.0,18.2377,18.2494,18.2377,18.2435,69400.0
2006-01-30 12:00:00,31.24,31.25,31.24,31.25,55800.0,18.2435,18.2494,18.2435,18.2494,55800.0
2006-01-30 12:05:00,31.25,31.25,31.25,31.25,23800.0,18.2494,18.2494,18.2494,18.2494,23800.0
2006-01-30 12:10:00,31.25,31.25,31.24,31.25,20400.0,18.2494,18.2494,18.2435,18.2494,20400.0
2006-01-30 12:15:00,31.25,31.26,31.25,31.25,52200.0,18.2494,18.2552,18.2494,18.2494,52200.0
2006-01-30 12:20:00,31.25,31.25,31.24,31.25,52800.0,18.2494,18.2494,18.2435,18.2494,52800.0
2006-01-30 12:25:00,31.24,31.25,31.23,31.25,43400.0,18.2435,18.2494,18.2377,18.2494,43400.0
2006-01-30 12:30:00,31.24,31.26,31.23,31.25,55000.0,18.2435,18.2552,18.2377,18.2494,55000.0
2006-01-30 12:35:00,31.25,31.28,31.25,31.26,74200.0,18.2494,18.2669,18.2494,18.2552,74200.0
2006-01-30 12:40:00,31.25,31.27,31.24,31.24,138600.0,18.2494,18.261,18.2435,18.2435,138600.0
2006-01-30 12:45:00,31.23,31.25,31.21,31.22,58200.0,18.2377,18.2494,18.226,18.2318,58200.0
2006-01-30 12:50:00,31.22,31.23,31.21,31.21,43000.0,18.2318,18.2377,18.226,18.226,43000.0
2006-01-30 12:55:00,31.21,31.23,31.21,31.23,38400.0,18.226,18.2377,18.226,18.2377,38400.0
2006-01-30 13:00:00,31.23,31.24,31.23,31.23,37600.0,18.2377,18.2435,18.2377,18.2377,37600.0
2006-01-30 13:05:00,31.23,31.24,31.23,31.24,48800.0,18.2377,18.2435,18.2377,18.2435,48800.0
2006-01-30 13:10:00,31.24,31.25,31.24,31.24,20600.0,18.2435,18.2494,18.2435,18.2435,20600.0
2006-01-30 13:15:00,31.24,31.25,31.24,31.24,57600.0,18.2435,18.2494,18.2435,18.2435,57600.0
2006-01-30 13:20:00,31.24,31.24,31.22,31.24,55000.0,18.2435,18.2435,18.2318,18.2435,55000.0
2006-01-30 13:25:00,31.24,31.24,31.23,31.23,23200.0,18.2435,18.2435,18.2377,18.2377,23200.0
2006-01-30 13:30:00,31.23,31.25,31.23,31.25,94000.0,18.2377,18.2494,18.2377,18.2494,94000.0
2006-01-30 13:35:00,31.25,31.28,31.25,31.26,84400.0,18.2494,18.2669,18.2494,18.2552,84400.0
2006-01-30 13:40:00,31.26,31.3,31.25,31.28,78800.0,18.2552,18.2786,18.2494,18.2669,78800.0
2006-01-30 13:45:00,31.28,31.31,31.28,31.29,95400.0,18.2669,18.2844,18.2669,18.2727,95400.0
2006-01-30 13:50:00,31.28,31.29,31.27,31.28,49000.0,18.2669,18.2727,18.261,18.2669,49000.0
2006-01-30 13:55:00,31.28,31.29,31.25,31.26,48600.0,18.2669,18.2727,18.2494,18.2552,48600.0
2006-01-30 14:00:00,31.26,31.27,31.25,31.25,70000.0,18.2552,18.261,18.2494,18.2494,70000.0
2006-01-30 14:05:00,31.25,31.25,31.23,31.23,99800.0,18.2494,18.2494,18.2377,18.2377,99800.0
2006-01-30 14:10:00,31.23,31.25,31.23,31.24,26400.0,18.2377,18.2494,18.2377,18.2435,26400.0
2006-01-30 14:15:00,31.24,31.25,31.23,31.23,33400.0,18.2435,18.2494,18.2377,18.2377,33400.0
2006-01-30 14:20:00,31.23,31.25,31.22,31.25,41600.0,18.2377,18.2494,18.2318,18.2494,41600.0
2006-01-30 14:25:00,31.24,31.27,31.24,31.27,45600.0,18.2435,18.261,18.2435,18.261,45600.0
2006-01-30 14:30:00,31.27,31.3,31.26,31.29,59600.0,18.261,18.2786,18.2552,18.2727,59600.0
2006-01-30 14:35:00,31.3,31.31,31.29,31.31,55000.0,18.2786,18.2844,18.2727,18.2844,55000.0
2006-01-30 14:40:00,31.31,31.31,31.3,31.3,56800.0,18.2844,18.2844,18.2786,18.2786,56800.0
2006-01-30 14:45:00,31.31,31.31,31.3,31.31,46200.0,18.2844,18.2844,18.2786,18.2844,46200.0
2006-01-30 14:50:00,31.31,31.32,31.3,31.31,51000.0,18.2844,18.2902,18.2786,18.2844,51000.0
2006-01-30 14:55:00,31.3,31.31,31.27,31.28,68200.0,18.2786,18.2844,18.261,18.2669,68200.0
2006-01-30 15:00:00,31.27,31.28,31.23,31.23,144000.0,18.261,18.2669,18.2377,18.2377,144000.0
2006-01-30 15:05:00,31.23,31.24,31.23,31.24,49200.0,18.2377,18.2435,18.2377,18.2435,49200.0
2006-01-30 15:10:00,31.24,31.24,31.23,31.24,53000.0,18.2435,18.2435,18.2377,18.2435,53000.0
2006-01-30 15:15:00,31.24,31.24,31.23,31.24,97400.0,18.2435,18.2435,18.2377,18.2435,97400.0
2006-01-30 15:20:00,31.24,31.25,31.22,31.22,122400.0,18.2435,18.2494,18.2318,18.2318,122400.0
2006-01-30 15:25:00,31.23,31.25,31.22,31.25,81200.0,18.2377,18.2494,18.2318,18.2494,81200.0
2006-01-30 15:30:00,31.25,31.27,31.25,31.27,88000.0,18.2494,18.261,18.2494,18.261,88000.0
2006-01-30 15:35:00,31.27,31.27,31.25,31.25,65800.0,18.261,18.261,18.2494,18.2494,65800.0
2006-01-30 15:40:00,31.25,31.25,31.23,31.23,103000.0,18.2494,18.2494,18.2377,18.2377,103000.0
2006-01-30 15:45:00,31.24,31.25,31.23,31.25,162800.0,18.2435,18.2494,18.2377,18.2494,162800.0
2006-01-30 15:50:00,31.25,31.27,31.24,31.27,113000.0,18.2494,18.261,18.2435,18.261,113000.0
2006-01-30 15:55:00,31.26,31.27,31.25,31.26,193800.0,18.2552,18.261,18.2494,18.2552,193800.0
2006-01-31 09:30:00,31.13,31.13,31.11,31.11,274400.0,18.1793,18.1793,18.1676,18.1676,274400.0
2006-01-31 09:35:00,31.11,31.2,31.11,31.2,95600.0,18.1676,18.2202,18.1676,18.2202,95600.0
2006-01-31 09:40:00,31.2,31.24,31.16,31.22,94000.0,18.2202,18.2435,18.1968,18.2318,94000.0
2006-01-31 09:45:00,31.21,31.21,31.16,31.17,97800.0,18.226,18.226,18.1968,18.2026,97800.0
2006-01-31 09:50:00,31.17,31.18,31.17,31.18,204600.0,18.2026,18.2085,18.2026,18.2085,204600.0
2006-01-31 09:55:00,31.18,31.19,31.17,31.18,108800.0,18.2085,18.2143,18.2026,18.2085,108800.0
2006-01-31 10:00:00,31.19,31.21,31.15,31.15,223400.0,18.2143,18.226,18.191,18.191,223400.0
2006-01-31 10:05:00,31.15,31.19,31.15,31.18,97400.0,18.191,18.2143,18.191,18.2085,97400.0
2006-01-31 10:10:00,31.18,31.18,31.17,31.18,88800.0,18.2085,18.2085,18.2026,18.2085,88800.0
2006-01-31 10:15:00,31.18,31.19,31.17,31.19,127400.0,18.2085,18.2143,18.2026,18.2143,127400.0
2006-01-31 10:20:00,31.19,31.19,31.17,31.18,74800.0,18.2143,18.2143,18.2026,18.2085,74800.0
2006-01-31 10:25:00,31.17,31.18,31.17,31.17,83200.0,18.2026,18.2085,18.2026,18.2026,83200.0
2006-01-31 10:30:00,31.17,31.18,31.17,31.18,48600.0,18.2026,18.2085,18.2026,18.2085,48600.0
2006-01-31 10:35:00,31.18,31.18,31.17,31.18,57000.0,18.2085,18.2085,18.2026,18.2085,57000.0
2006-01-31 10:40:00,31.18,31.18,31.17,31.18,133000.0,18.2085,18.2085,18.2026,18.2085,133000.0
2006-01-31 10:45:00,31.18,31.19,31.17,31.18,126200.0,18.2085,18.2143,18.2026,18.2085,126200.0
2006-01-31 10:50:00,31.18,31.18,31.18,31.18,91000.0,18.2085,18.2085,18.2085,18.2085,91000.0
2006-01-31 10:55:00,31.18,31.19,31.18,31.18,47600.0,18.2085,18.2143,18.2085,18.2085,47600.0
2006-01-31 11:00:00,31.18,31.18,31.17,31.18,82600.0,18.2085,18.2085,18.2026,18.2085,82600.0
2006-01-31 11:05:00,31.18,31.21,31.18,31.21,50200.0,18.2085,18.226,18.2085,18.226,50200.0
2006-01-31 11:10:00,31.2,31.21,31.18,31.18,23200.0,18.2202,18.226,18.2085,18.2085,23200.0
2006-01-31 11:15:00,31.18,31.18,31.17,31.17,39600.0,18.2085,18.2085,18.2026,18.2026,39600.0
2006-01-31 11:20:00,31.18,31.18,31.16,31.16,50200.0,18.2085,18.2085,18.1968,18.1968,50200.0
2006-01-31 11:25:00,31.17,31.18,31.16,31.18,62600.0,18.2026,18.2085,18.1968,18.2085,62600.0
2006-01-31 11:30:00,31.18,31.18,31.17,31.18,127200.0,18.2085,18.2085,18.2026,18.2085,127200.0
2006-01-31 11:35:00,31.17,31.19,31.17,31.18,50400.0,18.2026,18.2143,18.2026,18.2085,50400.0
2006-01-31 11:40:00,31.18,31.21,31.18,31.21,40000.0,18.2085,18.226,18.2085,18.226,40000.0
2006-01-31 11:45:00,31.21,31.21,31.18,31.18,61000.0,18.226,18.226,18.2085,18.2085,61000.0
2006-01-31 11:50:00,31.18,31.2,31.18,31.18,24400.0,18.2085,18.2202,18.2085,18.2085,24400.0
2006-01-31 11:55:00,31.18,31.18,31.16,31.16,97800.0,18.2085,18.2085,18.1968,18.1968,97800.0
2006-01-31 12:00:00,31.16,31.17,31.16,31.16,40600.0,18.1968,18.2026,18.1968,18.1968,40600.0
2006-01-31 12:05:00,31.16,31.18,31.16,31.18,24000.0,18.1968,18.2085,18.1968,18.2085,24000.0
2006-01-31 12:10:00,31.17,31.18,31.17,31.18,34400.0,18.2026,18.2085,18.2026,18.2085,34400.0
2006-01-31 12:15:00,31.18,31.18,31.17,31.18,51400.0,18.2085,18.2085,18.2026,18.2085,51400.0
2006-01-31 12:20:00,31.18,31.19,31.18,31.18,43000.0,18.2085,18.2143,18.2085,18.2085,43000.0
2006-01-31 12:25:00,31.18,31.19,31.18,31.18,35400.0,18.2085,18.2143,18.2085,18.2085,35400.0
2006-01-31 12:30:00,31.18,31.18,31.18,31.18,17600.0,18.2085,18.2085,18.2085,18.2085,17600.0
2006-01-31 12:35:00,31.18,31.19,31.18,31.18,74000.0,18.2085,18.2143,18.2085,18.2085,74000.0
2006-01-31 12:40:00,31.19,31.2,31.18,31.19,31400.0,18.2143,18.2202,18.2085,18.2143,31400.0
2006-01-31 12:45:00,31.19,31.19,31.18,31.18,22000.0,18.2143,18.2143,18.2085,18.2085,22000.0
2006-01-31 12:50:00,31.19,31.19,31.18,31.18,42600.0,18.2143,18.2143,18.2085,18.2085,42600.0
2006-01-31 12:55:00,31.18,31.19,31.18,31.18,25000.0,18.2085,18.2143,18.2085,18.2085,25000.0
2006-01-31 13:00:00,31.19,31.19,31.18,31.18,31600.0,18.2143,18.2143,18.2085,18.2085,31600.0
2006-01-31 13:05:00,31.18,31.18,31.18,31.18,47600.0,18.2085,18.2085,18.2085,18.2085,47600.0
2006-01-31 13:10:00,31.18,31.18,31.18,31.18,54800.0,18.2085,18.2085,18.2085,18.2085,54800.0
2006-01-31 13:15:00,31.18,31.18,31.18,31.18,27200.0,18.2085,18.2085,18.2085,18.2085,27200.0
2006-01-31 13:20:00,31.18,31.18,31.18,31.18,49200.0,18.2085,18.2085,18.2085,18.2085,49200.0
2006-01-31 13:25:00,31.18,31.18,31.18,31.18,21600.0,18.2085,18.2085,18.2085,18.2085,21600.0
2006-01-31 13:30:00,31.18,31.18,31.18,31.18,39800.0,18.2085,18.2085,18.2085,18.2085,39800.0
2006-01-31 13:35:00,31.18,31.19,31.18,31.18,39000.0,18.2085,18.2143,18.2085,18.2085,39000.0
2006-01-31 13:40:00,31.18,31.18,31.18,31.18,51800.0,18.2085,18.2085,18.2085,18.2085,51800.0
2006-01-31 13:45:00,31.18,31.18,31.18,31.18,38800.0,18.2085,18.2085,18.2085,18.2085,38800.0
2006-01-31 13:50:00,31.18,31.2,31.18,31.18,117200.0,18.2085,18.2202,18.2085,18.2085,117200.0
2006-01-31 13:55:00,31.18,31.19,31.18,31.18,80000.0,18.2085,18.2143,18.2085,18.2085,80000.0
2006-01-31 14:00:00,31.18,31.2,31.18,31.18,74800.0,18.2085,18.2202,18.2085,18.2085,74800.0
2006-01-31 14:05:00,31.18,31.2,31.18,31.2,90800.0,18.2085,18.2202,18.2085,18.2202,90800.0
2006-01-31 14:10:00,31.2,31.22,31.18,31.21,115600.0,18.2202,18.2318,18.2085,18.226,115600.0
2006-01-31 14:15:00,31.21,31.28,31.18,31.18,191400.0,18.226,18.2669,18.2085,18.2085,191400.0
2006-01-31 14:20:00,31.18,31.18,31.13,31.15,322000.0,18.2085,18.2085,18.1793,18.191,322000.0
2006-01-31 14:25:00,31.15,31.19,31.15,31.18,188000.0,18.191,18.2143,18.191,18.2085,188000.0
2006-01-31 14:30:00,31.19,31.19,31.15,31.17,170800.0,18.2143,18.2143,18.191,18.2026,170800.0
2006-01-31 14:35:00,31.17,31.18,31.15,31.18,127400.0,18.2026,18.2085,18.191,18.2085,127400.0
2006-01-31 14:40:00,31.18,31.2,31.15,31.19,162800.0,18.2085,18.2202,18.191,18.2143,162800.0
2006-01-31 14:45:00,31.18,31.21,31.17,31.18,78000.0,18.2085,18.226,18.2026,18.2085,78000.0
2006-01-31 14:50:00,31.18,31.2,31.16,31.18,116000.0,18.2085,18.2202,18.1968,18.2085,116000.0
2006-01-31 14:55:00,31.18,31.23,31.17,31.21,148400.0,18.2085,18.2377,18.2026,18.226,148400.0
2006-01-31 15:00:00,31.21,31.25,31.2,31.2,186400.0,18.226,18.2494,18.2202,18.2202,186400.0
2006-01-31 15:05:00,31.2,31.22,31.17,31.2,160600.0,18.2202,18.2318,18.2026,18.2202,160600.0
2006-01-31 15:10:00,31.2,31.23,31.19,31.2,196200.0,18.2202,18.2377,18.2143,18.2202,196200.0
2006-01-31 15:15:00,31.19,31.23,31.19,31.21,85200.0,18.2143,18.2377,18.2143,18.226,85200.0
2006-01-31 15:20:00,31.22,31.25,31.2,31.2,92200.0,18.2318,18.2494,18.2202,18.2202,92200.0
2006-01-31 15:25:00,31.2,31.22,31.18,31.21,136000.0,18.2202,18.2318,18.2085,18.226,136000.0
2006-01-31 15:30:00,31.21,31.24,31.2,31.21,151800.0,18.226,18.2435,18.2202,18.226,151800.0
2006-01-31 15:35:00,31.2,31.2,31.16,31.17,148600.0,18.2202,18.2202,18.1968,18.2026,148600.0
2006-01-31 15:40:00,31.17,31.19,31.16,31.16,212400.0,18.2026,18.2143,18.1968,18.1968,212400.0
2006-01-31 15:45:00,31.16,31.19,31.16,31.18,220600.0,18.1968,18.2143,18.1968,18.2085,220600.0
2006-01-31 15:50:00,31.18,31.18,31.17,31.17,183400.0,18.2085,18.2085,18.2026,18.2026,183400.0
2006-01-31 15:55:00,31.18,31.18,31.17,31.18,525200.0,18.2085,18.2085,18.2026,18.2085,525200.0
2006-02-01 09:30:00,30.95,30.97,30.93,30.96,187200.0,18.2261,18.2379,18.2144,18.232,187200.0
2006-02-01 09:35:00,30.96,30.99,30.93,30.98,133800.0,18.232,18.2497,18.2144,18.2438,133800.0
2006-02-01 09:40:00,30.98,30.98,30.91,30.93,95600.0,18.2438,18.2438,18.2026,18.2144,95600.0
2006-02-01 09:45:00,30.94,30.97,30.9,30.9,96600.0,18.2203,18.2379,18.1967,18.1967,96600.0
2006-02-01 09:50:00,30.91,30.98,30.91,30.95,80400.0,18.2026,18.2438,18.2026,18.2261,80400.0
2006-02-01 09:55:00,30.95,30.95,30.88,30.89,70800.0,18.2261,18.2261,18.1849,18.1908,70800.0
2006-02-01 10:00:00,30.89,30.89,30.8,30.8,158200.0,18.1908,18.1908,18.1378,18.1378,158200.0
2006-02-01 10:05:00,30.8,30.86,30.8,30.85,151800.0,18.1378,18.1731,18.1378,18.1673,151800.0
2006-02-01 10:10:00,30.85,30.88,30.83,30.83,74800.0,18.1673,18.1849,18.1555,18.1555,74800.0
2006-02-01 10:15:00,30.83,30.84,30.8,30.84,74800.0,18.1555,18.1614,18.1378,18.1614,74800.0
2006-02-01 10:20:00,30.84,30.93,30.82,30.93,91600.0,18.1614,18.2144,18.1496,18.2144,91600.0
2006-02-01 10:25:00,30.93,30.93,30.86,30.91,98000.0,18.2144,18.2144,18.1731,18.2026,98000.0
2006-02-01 10:30:00,30.9,30.97,30.9,30.92,127200.0,18.1967,18.2379,18.1967,18.2085,127200.0
2006-02-01 10:35:00,30.92,30.93,30.85,30.85,118600.0,18.2085,18.2144,18.1673,18.1673,118600.0
2006-02-01 10:40:00,30.85,30.86,30.84,30.86,155600.0,18.1673,18.1731,18.1614,18.1731,155600.0
2006-02-01 10:45:00,30.86,30.86,30.82,30.85,88200.0,18.1731,18.1731,18.1496,18.1673,88200.0
2006-02-01 10:50:00,30.85,30.92,30.85,30.92,122200.0,18.1673,18.2085,18.1673,18.2085,122200.0
2006-02-01 10:55:00,30.91,30.92,30.87,30.87,89400.0,18.2026,18.2085,18.179,18.179,89400.0
2006-02-01 11:00:00,30.86,30.91,30.86,30.91,111600.0,18.1731,18.2026,18.1731,18.2026,111600.0
2006-02-01 11:05:00,30.9,30.92,30.88,30.89,145000.0,18.1967,18.2085,18.1849,18.1908,145000.0
2006-02-01 11:10:00,30.89,30.89,30.86,30.88,78600.0,18.1908,18.1908,18.1731,18.1849,78600.0
2006-02-01 11:15:00,30.86,30.88,30.84,30.86,142400.0,18.1731,18.1849,18.1614,18.1731,142400.0
2006-02-01 11:20:00,30.85,30.85,30.81,30.81,86800.0,18.1673,18.1673,18.1437,18.1437,86800.0
2006-02-01 11:25:00,30.82,30.84,30.8,30.83,108600.0,18.1496,18.1614,18.1378,18.1555,108600.0
2006-02-01 11:30:00,30.83,30.83,30.79,30.8,193400.0,18.1555,18.1555,18.1319,18.1378,193400.0
2006-02-01 11:35:00,30.79,30.81,30.78,30.81,81000.0,18.1319,18.1437,18.126,18.1437,81000.0
2006-02-01 11:40:00,30.79,30.81,30.78,30.78,62600.0,18.1319,18.1437,18.126,18.126,62600.0
2006-02-01 11:45:00,30.78,30.78,30.75,30.78,96400.0,18.126,18.126,18.1084,18.126,96400.0
2006-02-01 11:50:00,30.78,30.82,30.76,30.81,80000.0,18.126,18.1496,18.1143,18.1437,80000.0
2006-02-01 11:55:00,30.82,30.82,30.77,30.77,127400.0,18.1496,18.1496,18.1201,18.1201,127400.0
2006-02-01 12:00:00,30.77,30.82,30.77,30.81,55600.0,18.1201,18.1496,18.1201,18.1437,55600.0
2006-02-01 12:05:00,30.8,30.82,30.8,30.82,55800.0,18.1378,18.1496,18.1378,18.1496,55800.0
2006-02-01 12:10:00,30.82,30.82,30.78,30.79,75400.0,18.1496,18.1496,18.126,18.1319,75400.0
2006-02-01 12:15:00,30.79,30.81,30.78,30.78,58600.0,18.1319,18.1437,18.126,18.126,58600.0
2006-02-01 12:20:00,30.79,30.8,30.78,30.79,61200.0,18.1319,18.1378,18.126,18.1319,61200.0
2006-02-01 12:25:00,30.79,30.82,30.78,30.8,54000.0,18.1319,18.1496,18.126,18.1378,54000.0
2006-02-01 12:30:00,30.81,30.83,30.8,30.83,58800.0,18.1437,18.1555,18.1378,18.1555,58800.0
2006-02-01 12:35:00,30.83,30.83,30.81,30.83,40000.0,18.1555,18.1555,18.1437,18.1555,40000.0
2006-02-01 12:40:00,30.83,30.83,30.8,30.81,40800.0,18.1555,18.1555,18.1378,18.1437,40800.0
2006-02-01 12:45:00,30.81,30.83,30.81,30.82,37200.0,18.1437,18.1555,18.1437,18.1496,37200.0
2006-02-01 12:50:00,30.81,30.82,30.8,30.81,41600.0,18.1437,18.1496,18.1378,18.1437,41600.0
2006-02-01 12:55:00,30.81,30.82,30.8,30.8,118600.0,18.1437,18.1496,18.1378,18.1378,118600.0
2006-02-01 13:00:00,30.8,30.82,30.8,30.81,65400.0,18.1378,18.1496,18.1378,18.1437,65400.0
2006-02-01 13:05:00,30.81,30.82,30.8,30.81,118000.0,18.1437,18.1496,18.1378,18.1437,118000.0
2006-02-01 13:10:00,30.81,30.82,30.8,30.8,140000.0,18.1437,18.1496,18.1378,18.1378,140000.0
2006-02-01 13:15:00,30.8,30.81,30.75,30.77,124400.0,18.1378,18.1437,18.1084,18.1201,124400.0
2006-02-01 13:20:00,30.77,30.78,30.75,30.78,108200.0,18.1201,18.126,18.1084,18.126,108200.0
2006-02-01 13:25:00,30.78,30.78,30.76,30.78,69600.0,18.126,18.126,18.1143,18.126,69600.0
2006-02-01 13:30:00,30.77,30.8,30.76,30.77,198600.0,18.1201,18.1378,18.1143,18.1201,198600.0
2006-02-01 13:35:00,30.77,30.79,30.75,30.76,186600.0,18.1201,18.1319,18.1084,18.1143,186600.0
2006-02-01 13:40:00,30.77,30.79,30.75,30.78,99400.0,18.1201,18.1319,18.1084,18.126,99400.0
2006-02-01 13:45:00,30.78,30.78,30.76,30.78,97400.0,18.126,18.126,18.1143,18.126,97400.0
2006-02-01 13:50:00,30.78,30.81,30.78,30.8,68400.0,18.126,18.1437,18.126,18.1378,68400.0
2006-02-01 13:55:00,30.8,30.82,30.79,30.81,48200.0,18.1378,18.1496,18.1319,18.1437,48200.0
2006-02-01 14:00:00,30.8,30.86,30.79,30.83,113800.0,18.1378,18.1731,18.1319,18.1555,113800.0
2006-02-01 14:05:00,30.84,30.85,30.83,30.84,71600.0,18.1614,18.1673,18.1555,18.1614,71600.0
2006-02-01 14:10:00,30.84,30.84,30.81,30.82,53400.0,18.1614,18.1614,18.1437,18.1496,53400.0
2006-02-01 14:15:00,30.82,30.9,30.82,30.87,64800.0,18.1496,18.1967,18.1496,18.179,64800.0
2006-02-01 14:20:00,30.88,30.88,30.81,30.83,100000.0,18.1849,18.1849,18.1437,18.1555,100000.0
2006-02-01 14:25:00,30.83,30.83,30.81,30.81,58800.0,18.1555,18.1555,18.1437,18.1437,58800.0
2006-02-01 14:30:00,30.82,30.88,30.82,30.84,88400.0,18.1496,18.1849,18.1496,18.1614,88400.0
2006-02-01 14:35:00,30.84,30.88,30.83,30.85,70600.0,18.1614,18.1849,18.1555,18.1673,70600.0
2006-02-01 14:40:00,30.85,30.85,30.8,30.82,118600.0,18.1673,18.1673,18.1378,18.1496,118600.0
2006-02-01 14:45:00,30.82,30.85,30.81,30.85,58400.0,18.1496,18.1673,18.1437,18.1673,58400.0
2006-02-01 14:50:00,30.85,30.87,30.84,30.85,88000.0,18.1673,18.179,18.1614,18.1673,88000.0
2006-02-01 14:55:00,30.85,30.86,30.83,30.86,77000.0,18.1673,18.1731,18.1555,18.1731,77000.0
2006-02-01 15:00:00,30.86,30.86,30.84,30.86,41000.0,18.1731,18.1731,18.1614,18.1731,41000.0
2006-02-01 15:05:00,30.86,30.9,30.85,30.89,76800.0,18.1731,18.1967,18.1673,18.1908,76800.0
2006-02-01 15:10:00,30.88,30.92,30.88,30.91,109400.0,18.1849,18.2085,18.1849,18.2026,109400.0
2006-02-01 15:15:00,30.91,30.92,30.88,30.89,120400.0,18.2026,18.2085,18.1849,18.1908,120400.0
2006-02-01 15:20:00,30.89,30.93,30.89,30.93,64200.0,18.1908,18.2144,18.1908,18.2144,64200.0
2006-02-01 15:25:00,30.92,30.92,30.89,30.91,93200.0,18.2085,18.2085,18.1908,18.2026,93200.0
2006-02-01 15:30:00,30.91,30.96,30.91,30.93,120800.0,18.2026,18.232,18.2026,18.2144,120800.0
2006-02-01 15:35:00,30.94,30.96,30.93,30.93,153800.0,18.2203,18.232,18.2144,18.2144,153800.0
2006-02-01 15:40:00,30.93,30.96,30.93,30.96,108000.0,18.2144,18.232,18.2144,18.232,108000.0
2006-02-01 15:45:00,30.95,30.96,30.93,30.94,168200.0,18.2261,18.232,18.2144,18.2203,168200.0
2006-02-01 15:50:00,30.94,30.96,30.94,30.95,171400.0,18.2203,18.232,18.2203,18.2261,171400.0
2006-02-01 15:55:00,30.95,30.96,30.93,30.94,131400.0,18.2261,18.232,18.2144,18.2203,131400.0
2006-02-02 09:30:00,30.83,30.85,30.79,30.79,197800.0,18.1555,18.1673,18.1319,18.1319,197800.0
2006-02-02 09:35:00,30.79,30.8,30.75,30.8,128800.0,18.1319,18.1378,18.1084,18.1378,128800.0
2006-02-02 09:40:00,30.78,30.83,30.75,30.79,80400.0,18.126,18.1555,18.1084,18.1319,80400.0
2006-02-02 09:45:00,30.8,30.8,30.76,30.79,96200.0,18.1378,18.1378,18.1143,18.1319,96200.0
2006-02-02 09:50:00,30.79,30.81,30.77,30.8,55600.0,18.1319,18.1437,18.1201,18.1378,55600.0
2006-02-02 09:55:00,30.79,30.85,30.79,30.85,146600.0,18.1319,18.1673,18.1319,18.1673,146600.0
2006-02-02 10:00:00,30.85,30.86,30.82,30.86,81000.0,18.1673,18.1731,18.1496,18.1731,81000.0
2006-02-02 10:05:00,30.87,30.9,30.82,30.9,90800.0,18.179,18.1967,18.1496,18.1967,90800.0
2006-02-02 10:10:00,30.89,30.89,30.81,30.81,56800.0,18.1908,18.1908,18.1437,18.1437,56800.0
2006-02-02 10:15:00,30.81,30.88,30.81,30.86,49600.0,18.1437,18.1849,18.1437,18.1731,49600.0
2006-02-02 10:20:00,30.85,30.88,30.83,30.83,89200.0,18.1673,18.1849,18.1555,18.1555,89200.0
2006-02-02 10:25:00,30.83,30.84,30.81,30.82,151200.0,18.1555,18.1614,18.1437,18.1496,151200.0
2006-02-02 10:30:00,30.82,30.83,30.81,30.82,117800.0,18.1496,18.1555,18.1437,18.1496,117800.0
2006-02-02 10:35:00,30.82,30.84,30.81,30.82,162600.0,18.1496,18.1614,18.1437,18.1496,162600.0
2006-02-02 10:40:00,30.82,30.82,30.8,30.8,181600.0,18.1496,18.1496,18.1378,18.1378,181600.0
2006-02-02 10:45:00,30.8,30.8,30.8,30.8,236600.0,18.1378,18.1378,18.1378,18.1378,236600.0
2006-02-02 10:50:00,30.79,30.8,30.78,30.78,111000.0,18.1319,18.1378,18.126,18.126,111000.0
2006-02-02 10:55:00,30.78,30.78,30.75,30.77,56000.0,18.126,18.126,18.1084,18.1201,56000.0
2006-02-02 11:00:00,30.77,30.79,30.75,30.78,149800.0,18.1201,18.1319,18.1084,18.126,149800.0
2006-02-02 11:05:00,30.78,30.79,30.75,30.75,74200.0,18.126,18.1319,18.1084,18.1084,74200.0
2006-02-02 11:10:00,30.75,30.79,30.75,30.77,100800.0,18.1084,18.1319,18.1084,18.1201,100800.0
2006-02-02 11:15:00,30.77,30.78,30.75,30.77,65200.0,18.1201,18.126,18.1084,18.1201,65200.0
2006-02-02 11:20:00,30.78,30.78,30.73,30.73,209200.0,18.126,18.126,18.0966,18.0966,209200.0
2006-02-02 11:25:00,30.73,30.73,30.67,30.67,209000.0,18.0966,18.0966,18.0613,18.0613,209000.0
2006-02-02 11:30:00,30.67,30.68,30.65,30.68,261600.0,18.0613,18.0671,18.0495,18.0671,261600.0
2006-02-02 11:35:00,30.68,30.68,30.66,30.68,171800.0,18.0671,18.0671,18.0554,18.0671,171800.0
2006-02-02 11:40:00,30.68,30.72,30.68,30.72,96200.0,18.0671,18.0907,18.0671,18.0907,96200.0
2006-02-02 11:45:00,30.71,30.74,30.7,30.71,56800.0,18.0848,18.1025,18.0789,18.0848,56800.0
2006-02-02 11:50:00,30.71,30.71,30.66,30.67,100800.0,18.0848,18.0848,18.0554,18.0613,100800.0
2006-02-02 11:55:00,30.67,30.7,30.67,30.68,39600.0,18.0613,18.0789,18.0613,18.0671,39600.0
2006-02-02 12:00:00,30.68,30.7,30.67,30.7,82400.0,18.0671,18.0789,18.0613,18.0789,82400.0
2006-02-02 12:05:00,30.7,30.7,30.68,30.69,99800.0,18.0789,18.0789,18.0671,18.073,99800.0
2006-02-02 12:10:00,30.69,30.7,30.67,30.68,80600.0,18.073,18.0789,18.0613,18.0671,80600.0
2006-02-02 12:15:00,30.68,30.68,30.66,30.68,52800.0,18.0671,18.0671,18.0554,18.0671,52800.0
2006-02-02 12:20:00,30.68,30.68,30.66,30.68,62800.0,18.0671,18.0671,18.0554,18.0671,62800.0
2006-02-02 12:25:00,30.68,30.68,30.66,30.67,76400.0,18.0671,18.0671,18.0554,18.0613,76400.0
2006-02-02 12:30:00,30.67,30.7,30.66,30.7,45000.0,18.0613,18.0789,18.0554,18.0789,45000.0
2006-02-02 12:35:00,30.7,30.7,30.68,30.68,25400.0,18.0789,18.0789,18.0671,18.0671,25400.0
2006-02-02 12:40:00,30.68,30.7,30.68,30.69,37400.0,18.0671,18.0789,18.0671,18.073,37400.0
2006-02-02 12:45:00,30.7,30.7,30.69,30.7,48400.0,18.0789,18.0789,18.073,18.0789,48400.0
2006-02-02 12:50:00,30.69,30.71,30.69,30.7,122800.0,18.073,18.0848,18.073,18.0789,122800.0
2006-02-02 12:55:00,30.7,30.7,30.68,30.68,61600.0,18.0789,18.0789,18.0671,18.0671,61600.0
2006-02-02 13:00:00,30.68,30.7,30.68,30.68,60200.0,18.0671,18.0789,18.0671,18.0671,60200.0
2006-02-02 13:05:00,30.68,30.7,30.66,30.68,84200.0,18.0671,18.0789,18.0554,18.0671,84200.0
2006-02-02 13:10:00,30.68,30.7,30.68,30.7,42200.0,18.0671,18.0789,18.0671,18.0789,42200.0
2006-02-02 13:15:00,30.7,30.7,30.68,30.68,54200.0,18.0789,18.0789,18.0671,18.0671,54200.0
2006-02-02 13:20:00,30.68,30.71,30.68,30.71,60600.0,18.0671,18.0848,18.0671,18.0848,60600.0
2006-02-02 13:25:00,30.71,30.72,30.66,30.66,55600.0,18.0848,18.0907,18.0554,18.0554,55600.0
2006-02-02 13:30:00,30.66,30.68,30.64,30.64,223000.0,18.0554,18.0671,18.0436,18.0436,223000.0
2006-02-02 13:35:00,30.64,30.68,30.63,30.67,429600.0,18.0436,18.0671,18.0377,18.0613,429600.0
2006-02-02 13:40:00,30.68,30.69,30.65,30.67,97600.0,18.0671,18.073,18.0495,18.0613,97600.0
2006-02-02 13:45:00,30.67,30.72,30.67,30.69,42600.0,18.0613,18.0907,18.0613,18.073,42600.0
2006-02-02 13:50:00,30.69,30.71,30.68,30.7,37400.0,18.073,18.0848,18.0671,18.0789,37400.0
2006-02-02 13:55:00,30.7,30.73,30.68,30.71,68000.0,18.0789,18.0966,18.0671,18.0848,68000.0
2006-02-02 14:00:00,30.72,30.74,30.7,30.73,39800.0,18.0907,18.1025,18.0789,18.0966,39800.0
2006-02-02 14:05:00,30.73,30.73,30.71,30.72,37400.0,18.0966,18.0966,18.0848,18.0907,37400.0
2006-02-02 14:10:00,30.72,30.72,30.68,30.68,100400.0,18.0907,18.0907,18.0671,18.0671,100400.0
2006-02-02 14:15:00,30.68,30.7,30.68,30.7,68000.0,18.0671,18.0789,18.0671,18.0789,68000.0
2006-02-02 14:20:00,30.71,30.71,30.68,30.7,51000.0,18.0848,18.0848,18.0671,18.0789,51000.0
2006-02-02 14:25:00,30.7,30.7,30.68,30.68,43800.0,18.0789,18.0789,18.0671,18.0671,43800.0
2006-02-02 14:30:00,30.69,30.71,30.68,30.7,101400.0,18.073,18.0848,18.0671,18.0789,101400.0
2006-02-02 14:35:00,30.7,30.7,30.68,30.68,131000.0,18.0789,18.0789,18.0671,18.0671,131000.0
2006-02-02 14:40:00,30.68,30.68,30.68,30.68,74400.0,18.0671,18.0671,18.0671,18.0671,74400.0
2006-02-02 14:45:00,30.68,30.68,30.65,30.66,223200.0,18.0671,18.0671,18.0495,18.0554,223200.0
2006-02-02 14:50:00,30.66,30.66,30.65,30.66,151000.0,18.0554,18.0554,18.0495,18.0554,151000.0
2006-02-02 14:55:00,30.66,30.66,30.61,30.61,177400.0,18.0554,18.0554,18.0259,18.0259,177400.0
2006-02-02 15:00:00,30.61,30.63,30.6,30.63,112200.0,18.0259,18.0377,18.02,18.0377,112200.0
2006-02-02 15:05:00,30.63,30.66,30.62,30.66,105200.0,18.0377,18.0554,18.0318,18.0554,105200.0
2006-02-02 15:10:00,30.66,30.66,30.64,30.65,88600.0,18.0554,18.0554,18.0436,18.0495,88600.0
2006-02-02 15:15:00,30.65,30.65,30.62,30.64,84000.0,18.0495,18.0495,18.0318,18.0436,84000.0
2006-02-02 15:20:00,30.64,30.65,30.61,30.65,103400.0,18.0436,18.0495,18.0259,18.0495,103400.0
2006-02-02 15:25:00,30.65,30.68,30.64,30.64,91800.0,18.0495,18.0671,18.0436,18.0436,91800.0
2006-02-02 15:30:00,30.64,30.65,30.63,30.64,115200.0,18.0436,18.0495,18.0377,18.0436,115200.0
2006-02-02 15:35:00,30.64,30.65,30.64,30.65,148200.0,18.0436,18.0495,18.0436,18.0495,148200.0
2006-02-02 15:40:00,30.65,30.65,30.61,30.61,133000.0,18.0495,18.0495,18.0259,18.0259,133000.0
2006-02-02 15:45:00,30.61,30.64,30.61,30.64,148000.0,18.0259,18.0436,18.0259,18.0436,148000.0
2006-02-02 15:50:00,30.64,30.65,30.64,30.65,230800.0,18.0436,18.0495,18.0436,18.0495,230800.0
2006-02-02 15:55:00,30.64,30.65,30.63,30.65,290600.0,18.0436,18.0495,18.0377,18.0495,290600.0
2006-02-03 09:30:00,30.43,30.43,30.36,30.4,366000.0,17.9199,17.9199,17.8787,17.9023,366000.0
2006-02-03 09:35:00,30.4,30.41,30.38,30.4,169600.0,17.9023,17.9081,17.8905,17.9023,169600.0
2006-02-03 09:40:00,30.4,30.45,30.38,30.39,110000.0,17.9023,17.9317,17.8905,17.8964,110000.0
2006-02-03 09:45:00,30.38,30.45,30.38,30.43,158000.0,17.8905,17.9317,17.8905,17.9199,158000.0
2006-02-03 09:50:00,30.43,30.46,30.38,30.38,163400.0,17.9199,17.9376,17.8905,17.8905,163400.0
2006-02-03 09:55:00,30.38,30.4,30.38,30.38,136600.0,17.8905,17.9023,17.8905,17.8905,136600.0
2006-02-03 10:00:00,30.38,30.39,30.31,30.39,190400.0,17.8905,17.8964,17.8493,17.8964,190400.0
2006-02-03 10:05:00,30.38,30.42,30.38,30.4,120200.0,17.8905,17.914,17.8905,17.9023,120200.0
2006-02-03 10:10:00,30.39,30.42,30.38,30.38,62400.0,17.8964,17.914,17.8905,17.8905,62400.0
2006-02-03 10:15:00,30.38,30.43,30.38,30.43,110400.0,17.8905,17.9199,17.8905,17.9199,110400.0
2006-02-03 10:20:00,30.43,30.47,30.41,30.45,117600.0,17.9199,17.9435,17.9081,17.9317,117600.0
2006-02-03 10:25:00,30.45,30.47,30.43,30.45,55200.0,17.9317,17.9435,17.9199,17.9317,55200.0
2006-02-03 10:30:00,30.45,30.5,30.45,30.47,76600.0,17.9317,17.9611,17.9317,17.9435,76600.0
2006-02-03 10:35:00,30.48,30.53,30.46,30.52,93400.0,17.9494,17.9788,17.9376,17.9729,93400.0
2006-02-03 10:40:00,30.5,30.55,30.5,30.52,109800.0,17.9611,17.9906,17.9611,17.9729,109800.0
2006-02-03 10:45:00,30.52,30.61,30.52,30.57,99400.0,17.9729,18.0259,17.9729,18.0024,99400.0
2006-02-03 10:50:00,30.57,30.6,30.53,30.59,93000.0,18.0024,18.02,17.9788,18.0141,93000.0
2006-02-03 10:55:00,30.58,30.61,30.57,30.61,72600.0,18.0083,18.0259,18.0024,18.0259,72600.0
2006-02-03 11:00:00,30.6,30.61,30.56,30.56,81400.0,18.02,18.0259,17.9965,17.9965,81400.0
2006-02-03 11:05:00,30.56,30.56,30.53,30.55,65000.0,17.9965,17.9965,17.9788,17.9906,65000.0
2006-02-03 11:10:00,30.56,30.56,30.52,30.52,65200.0,17.9965,17.9965,17.9729,17.9729,65200.0
2006-02-03 11:15:00,30.52,30.52,30.5,30.52,101800.0,17.9729,17.9729,17.9611,17.9729,101800.0
2006-02-03 11:20:00,30.52,30.55,30.5,30.55,56000.0,17.9729,17.9906,17.9611,17.9906,56000.0
2006-02-03 11:25:00,30.54,30.56,30.53,30.53,71200.0,17.9847,17.9965,17.9788,17.9788,71200.0
2006-02-03 11:30:00,30.54,30.54,30.51,30.54,95800.0,17.9847,17.9847,17.967,17.9847,95800.0
2006-02-03 11:35:00,30.54,30.63,30.54,30.59,96000.0,17.9847,18.0377,17.9847,18.0141,96000.0
2006-02-03 11:40:00,30.59,30.64,30.59,30.59,83200.0,18.0141,18.0436,18.0141,18.0141,83200.0
2006-02-03 11:45:00,30.58,30.6,30.57,30.59,62000.0,18.0083,18.02,18.0024,18.0141,62000.0
2006-02-03 11:50:00,30.59,30.62,30.58,30.58,34800.0,18.0141,18.0318,18.0083,18.0083,34800.0
2006-02-03 11:55:00,30.58,30.58,30.54,30.56,105000.0,18.0083,18.0083,17.9847,17.9965,105000.0
2006-02-03 12:00:00,30.55,30.56,30.5,30.51,82600.0,17.9906,17.9965,17.9611,17.967,82600.0
2006-02-03 12:05:00,30.51,30.53,30.5,30.5,43000.0,17.967,17.9788,17.9611,17.9611,43000.0
2006-02-03 12:10:00,30.5,30.5,30.47,30.48,170800.0,17.9611,17.9611,17.9435,17.9494,170800.0
2006-02-03 12:15:00,30.48,30.5,30.48,30.49,73200.0,17.9494,17.9611,17.9494,17.9553,73200.0
2006-02-03 12:20:00,30.49,30.5,30.48,30.48,59000.0,17.9553,17.9611,17.9494,17.9494,59000.0
2006-02-03 12:25:00,30.48,30.5,30.48,30.5,83600.0,17.9494,17.9611,17.9494,17.9611,83600.0
2006-02-03 12:30:00,30.5,30.53,30.5,30.53,54000.0,17.9611,17.9788,17.9611,17.9788,54000.0
2006-02-03 12:35:00,30.53,30.54,30.5,30.53,45600.0,17.9788,17.9847,17.9611,17.9788,45600.0
2006-02-03 12:40:00,30.53,30.53,30.5,30.5,45600.0,17.9788,17.9788,17.9611,17.9611,45600.0
2006-02-03 12:45:00,30.5,30.53,30.5,30.52,24000.0,17.9611,17.9788,17.9611,17.9729,24000.0
2006-02-03 12:50:00,30.52,30.52,30.5,30.52,60000.0,17.9729,17.9729,17.9611,17.9729,60000.0
2006-02-03 12:55:00,30.52,30.52,30.5,30.52,39200.0,17.9729,17.9729,17.9611,17.9729,39200.0
2006-02-03 13:00:00,30.51,30.55,30.5,30.55,42000.0,17.967,17.9906,17.9611,17.9906,42000.0
2006-02-03 13:05:00,30.54,30.54,30.53,30.54,33200.0,17.9847,17.9847,17.9788,17.9847,33200.0
2006-02-03 13:10:00,30.54,30.58,30.54,30.55,64400.0,17.9847,18.0083,17.9847,17.9906,64400.0
2006-02-03 13:15:00,30.55,30.63,30.54,30.63,92000.0,17.9906,18.0377,17.9847,18.0377,92000.0
2006-02-03 13:20:00,30.61,30.72,30.61,30.72,126200.0,18.0259,18.0907,18.0259,18.0907,126200.0
2006-02-03 13:25:00,30.72,30.72,30.68,30.7,94600.0,18.0907,18.0907,18.0671,18.0789,94600.0
2006-02-03 13:30:00,30.69,30.72,30.68,30.68,41400.0,18.073,18.0907,18.0671,18.0671,41400.0
2006-02-03 13:35:00,30.68,30.72,30.68,30.7,56800.0,18.0671,18.0907,18.0671,18.0789,56800.0
2006-02-03 13:40:00,30.7,30.71,30.68,30.68,84600.0,18.0789,18.0848,18.0671,18.0671,84600.0
2006-02-03 13:45:00,30.68,30.68,30.65,30.66,52000.0,18.0671,18.0671,18.0495,18.0554,52000.0
2006-02-03 13:50:00,30.66,30.66,30.63,30.64,36600.0,18.0554,18.0554,18.0377,18.0436,36600.0
2006-02-03 13:55:00,30.64,30.65,30.63,30.64,93400.0,18.0436,18.0495,18.0377,18.0436,93400.0
2006-02-03 14:00:00,30.64,30.64,30.62,30.63,149400.0,18.0436,18.0436,18.0318,18.0377,149400.0
2006-02-03 14:05:00,30.62,30.62,30.58,30.59,70600.0,18.0318,18.0318,18.0083,18.0141,70600.0
2006-02-03 14:10:00,30.58,30.59,30.52,30.54,114000.0,18.0083,18.0141,17.9729,17.9847,114000.0
2006-02-03 14:15:00,30.54,30.55,30.52,30.53,93200.0,17.9847,17.9906,17.9729,17.9788,93200.0
2006-02-03 14:20:00,30.53,30.54,30.53,30.53,71200.0,17.9788,17.9847,17.9788,17.9788,71200.0
2006-02-03 14:25:00,30.53,30.56,30.53,30.54,84000.0,17.9788,17.9965,17.9788,17.9847,84000.0
2006-02-03 14:30:00,30.54,30.56,30.51,30.55,73400.0,17.9847,17.9965,17.967,17.9906,73400.0
2006-02-03 14:35:00,30.55,30.57,30.55,30.56,33200.0,17.9906,18.0024,17.9906,17.9965,33200.0
2006-02-03 14:40:00,30.55,30.58,30.54,30.54,57600.0,17.9906,18.0083,17.9847,17.9847,57600.0
2006-02-03 14:45:00,30.54,30.57,30.53,30.57,83600.0,17.9847,18.0024,17.9788,18.0024,83600.0
2006-02-03 14:50:00,30.57,30.57,30.55,30.56,51800.0,18.0024,18.0024,17.9906,17.9965,51800.0
2006-02-03 14:55:00,30.56,30.57,30.55,30.56,57000.0,17.9965,18.0024,17.9906,17.9965,57000.0
2006-02-03 15:00:00,30.56,30.58,30.53,30.54,114200.0,17.9965,18.0083,17.9788,17.9847,114200.0
2006-02-03 15:05:00,30.54,30.6,30.54,30.59,129600.0,17.9847,18.02,17.9847,18.0141,129600.0
2006-02-03 15:10:00,30.6,30.6,30.57,30.58,80000.0,18.02,18.02,18.0024,18.0083,80000.0
2006-02-03 15:15:00,30.58,30.58,30.57,30.58,88800.0,18.0083,18.0083,18.0024,18.0083,88800.0
2006-02-03 15:20:00,30.57,30.59,30.56,30.58,76200.0,18.0024,18.0141,17.9965,18.0083,76200.0
2006-02-03 15:25:00,30.58,30.59,30.56,30.56,127000.0,18.0083,18.0141,17.9965,17.9965,127000.0
2006-02-03 15:30:00,30.56,30.56,30.49,30.5,190600.0,17.9965,17.9965,17.9553,17.9611,190600.0
2006-02-03 15:35:00,30.5,30.54,30.5,30.53,103200.0,17.9611,17.9847,17.9611,17.9788,103200.0
2006-02-03 15:40:00,30.52,30.53,30.5,30.51,97600.0,17.9729,17.9788,17.9611,17.967,97600.0
2006-02-03 15:45:00,30.51,30.52,30.5,30.5,152200.0,17.967,17.9729,17.9611,17.9611,152200.0
2006-02-03 15:50:00,30.5,30.5,30.44,30.46,199200.0,17.9611,17.9611,17.9258,17.9376,199200.0
2006-02-03 15:55:00,30.46,30.53,30.45,30.5,191800.0,17.9376,17.9788,17.9317,17.9611,191800.0
2006-02-06 09:30:00,30.43,30.53,30.38,30.39,295000.0,17.9199,17.9788,17.8905,17.8964,295000.0
2006-02-06 09:35:00,30.4,30.43,30.38,30.42,114600.0,17.9023,17.9199,17.8905,17.914,114600.0
2006-02-06 09:40:00,30.41,30.44,30.37,30.43,91200.0,17.9081,17.9258,17.8846,17.9199,91200.0
2006-02-06 09:45:00,30.42,30.47,30.38,30.38,77200.0,17.914,17.9435,17.8905,17.8905,77200.0
2006-02-06 09:50:00,30.38,30.42,30.38,30.41,68000.0,17.8905,17.914,17.8905,17.9081,68000.0
2006-02-06 09:55:00,30.41,30.41,30.34,30.38,171200.0,17.9081,17.9081,17.8669,17.8905,171200.0
2006-02-06 10:00:00,30.38,30.41,30.36,30.38,58200.0,17.8905,17.9081,17.8787,17.8905,58200.0
2006-02-06 10:05:00,30.38,30.38,30.35,30.35,106200.0,17.8905,17.8905,17.8728,17.8728,106200.0
2006-02-06 10:10:00,30.35,30.41,30.35,30.39,82000.0,17.8728,17.9081,17.8728,17.8964,82000.0
2006-02-06 10:15:00,30.39,30.43,30.37,30.42,133000.0,17.8964,17.9199,17.8846,17.914,133000.0
2006-02-06 10:20:00,30.41,30.43,30.4,30.4,139200.0,17.9081,17.9199,17.9023,17.9023,139200.0
2006-02-06 10:25:00,30.4,30.41,30.38,30.38,68400.0,17.9023,17.9081,17.8905,17.8905,68400.0
2006-02-06 10:30:00,30.38,30.39,30.35,30.38,152800.0,17.8905,17.8964,17.8728,17.8905,152800.0
2006-02-06 10:35:00,30.38,30.43,30.38,30.43,51800.0,17.8905,17.9199,17.8905,17.9199,51800.0
2006-02-06 10:40:00,30.42,30.45,30.41,30.43,143800.0,17.914,17.9317,17.9081,17.9199,143800.0
2006-02-06 10:45:00,30.42,30.43,30.42,30.43,57600.0,17.914,17.9199,17.914,17.9199,57600.0
2006-02-06 10:50:00,30.43,30.43,30.4,30.4,97600.0,17.9199,17.9199,17.9023,17.9023,97600.0
2006-02-06 10:55:00,30.4,30.42,30.4,30.41,133200.0,17.9023,17.914,17.9023,17.9081,133200.0
2006-02-06 11:00:00,30.4,30.43,30.4,30.41,83000.0,17.9023,17.9199,17.9023,17.9081,83000.0
2006-02-06 11:05:00,30.41,30.42,30.4,30.42,59000.0,17.9081,17.914,17.9023,17.914,59000.0
2006-02-06 11:10:00,30.41,30.42,30.4,30.42,38200.0,17.9081,17.914,17.9023,17.914,38200.0
2006-02-06 11:15:00,30.42,30.43,30.42,30.43,39400.0,17.914,17.9199,17.914,17.9199,39400.0
2006-02-06 11:20:00,30.43,30.45,30.41,30.45,40000.0,17.9199,17.9317,17.9081,17.9317,40000.0
2006-02-06 11:25:00,30.44,30.45,30.4,30.41,42200.0,17.9258,17.9317,17.9023,17.9081,42200.0
2006-02-06 11:30:00,30.41,30.43,30.41,30.43,89000.0,17.9081,17.9199,17.9081,17.9199,89000.0
2006-02-06 11:35:00,30.44,30.44,30.42,30.42,53800.0,17.9258,17.9258,17.914,17.914,53800.0
2006-02-06 11:40:00,30.42,30.44,30.42,30.42,50600.0,17.914,17.9258,17.914,17.914,50600.0
2006-02-06 11:45:00,30.42,30.43,30.42,30.42,44600.0,17.914,17.9199,17.914,17.914,44600.0
2006-02-06 11:50:00,30.43,30.43,30.42,30.42,44000.0,17.9199,17.9199,17.914,17.914,44000.0
2006-02-06 11:55:00,30.42,30.43,30.42,30.42,41400.0,17.914,17.9199,17.914,17.914,41400.0
2006-02-06 12:00:00,30.43,30.46,30.43,30.45,62800.0,17.9199,17.9376,17.9199,17.9317,62800.0
2006-02-06 12:05:00,30.46,30.48,30.45,30.46,75000.0,17.9376,17.9494,17.9317,17.9376,75000.0
2006-02-06 12:10:00,30.45,30.46,30.43,30.44,118000.0,17.9317,17.9376,17.9199,17.9258,118000.0
2006-02-06 12:15:00,30.45,30.45,30.43,30.44,254000.0,17.9317,17.9317,17.9199,17.9258,254000.0
2006-02-06 12:20:00,30.44,30.45,30.43,30.43,72800.0,17.9258,17.9317,17.9199,17.9199,72800.0
2006-02-06 12:25:00,30.43,30.45,30.43,30.43,288400.0,17.9199,17.9317,17.9199,17.9199,288400.0
2006-02-06 12:30:00,30.43,30.47,30.43,30.47,72400.0,17.9199,17.9435,17.9199,17.9435,72400.0
2006-02-06 12:35:00,30.47,30.47,30.45,30.45,84400.0,17.9435,17.9435,17.9317,17.9317,84400.0
2006-02-06 12:40:00,30.46,30.47,30.45,30.46,27600.0,17.9376,17.9435,17.9317,17.9376,27600.0
2006-02-06 12:45:00,30.47,30.47,30.45,30.46,49600.0,17.9435,17.9435,17.9317,17.9376,49600.0
2006-02-06 12:50:00,30.46,30.47,30.45,30.45,29400.0,17.9376,17.9435,17.9317,17.9317,29400.0
2006-02-06 12:55:00,30.45,30.47,30.45,30.47,38600.0,17.9317,17.9435,17.9317,17.9435,38600.0
2006-02-06 13:00:00,30.46,30.47,30.46,30.46,18400.0,17.9376,17.9435,17.9376,17.9376,18400.0
2006-02-06 13:05:00,30.46,30.47,30.46,30.47,83400.0,17.9376,17.9435,17.9376,17.9435,83400.0
2006-02-06 13:10:00,30.48,30.51,30.47,30.5,63400.0,17.9494,17.967,17.9435,17.9611,63400.0
2006-02-06 13:15:00,30.5,30.5,30.5,30.5,25400.0,17.9611,17.9611,17.9611,17.9611,25400.0
2006-02-06 13:20:00,30.5,30.5,30.49,30.5,81000.0,17.9611,17.9611,17.9553,17.9611,81000.0
2006-02-06 13:25:00,30.5,30.5,30.49,30.5,37200.0,17.9611,17.9611,17.9553,17.9611,37200.0
2006-02-06 13:30:00,30.5,30.53,30.5,30.5,95400.0,17.9611,17.9788,17.9611,17.9611,95400.0
2006-02-06 13:35:00,30.5,30.5,30.47,30.5,69200.0,17.9611,17.9611,17.9435,17.9611,69200.0
2006-02-06 13:40:00,30.5,30.5,30.48,30.48,72400.0,17.9611,17.9611,17.9494,17.9494,72400.0
2006-02-06 13:45:00,30.49,30.5,30.48,30.49,63400.0,17.9553,17.9611,17.9494,17.9553,63400.0
2006-02-06 13:50:00,30.49,30.5,30.48,30.48,81400.0,17.9553,17.9611,17.9494,17.9494,81400.0
2006-02-06 13:55:00,30.49,30.49,30.47,30.47,43800.0,17.9553,17.9553,17.9435,17.9435,43800.0
2006-02-06 14:00:00,30.47,30.47,30.43,30.45,94800.0,17.9435,17.9435,17.9199,17.9317,94800.0
2006-02-06 14:05:00,30.45,30.51,30.45,30.5,78800.0,17.9317,17.967,17.9317,17.9611,78800.0
2006-02-06 14:10:00,30.5,30.5,30.49,30.5,59000.0,17.9611,17.9611,17.9553,17.9611,59000.0
2006-02-06 14:15:00,30.5,30.52,30.5,30.51,47600.0,17.9611,17.9729,17.9611,17.967,47600.0
2006-02-06 14:20:00,30.5,30.54,30.5,30.53,34400.0,17.9611,17.9847,17.9611,17.9788,34400.0
2006-02-06 14:25:00,30.53,30.54,30.5,30.53,41600.0,17.9788,17.9847,17.9611,17.9788,41600.0
2006-02-06 14:30:00,30.53,30.55,30.53,30.55,72800.0,17.9788,17.9906,17.9788,17.9906,72800.0
2006-02-06 14:35:00,30.55,30.55,30.53,30.54,57200.0,17.9906,17.9906,17.9788,17.9847,57200.0
2006-02-06 14:40:00,30.54,30.54,30.52,30.52,83600.0,17.9847,17.9847,17.9729,17.9729,83600.0
2006-02-06 14:45:00,30.53,30.53,30.5,30.51,39400.0,17.9788,17.9788,17.9611,17.967,39400.0
2006-02-06 14:50:00,30.5,30.54,30.5,30.54,144000.0,17.9611,17.9847,17.9611,17.9847,144000.0
2006-02-06 14:55:00,30.54,30.55,30.53,30.53,40400.0,17.9847,17.9906,17.9788,17.9788,40400.0
2006-02-06 15:00:00,30.53,30.54,30.53,30.53,70000.0,17.9788,17.9847,17.9788,17.9788,70000.0
2006-02-06 15:05:00,30.53,30.55,30.53,30.53,67600.0,17.9788,17.9906,17.9788,17.9788,67600.0
2006-02-06 15:10:00,30.53,30.56,30.53,30.56,68800.0,17.9788,17.9965,17.9788,17.9965,68800.0
2006-02-06 15:15:00,30.55,30.56,30.55,30.55,79600.0,17.9906,17.9965,17.9906,17.9906,79600.0
2006-02-06 15:20:00,30.56,30.58,30.54,30.57,84600.0,17.9965,18.0083,17.9847,18.0024,84600.0
2006-02-06 15:25:00,30.56,30.57,30.56,30.56,73400.0,17.9965,18.0024,17.9965,17.9965,73400.0
2006-02-06 15:30:00,30.56,30.56,30.5,30.51,111800.0,17.9965,17.9965,17.9611,17.967,111800.0
2006-02-06 15:35:00,30.51,30.54,30.5,30.54,147400.0,17.967,17.9847,17.9611,17.9847,147400.0
2006-02-06 15:40:00,30.54,30.57,30.53,30.57,143800.0,17.9847,18.0024,17.9788,18.0024,143800.0
2006-02-06 15:45:00,30.57,30.6,30.56,30.58,99000.0,18.0024,18.02,17.9965,18.0083,99000.0
2006-02-06 15:50:00,30.57,30.57,30.54,30.54,73200.0,18.0024,18.0024,17.9847,17.9847,73200.0
2006-02-06 15:55:00,30.54,30.54,30.53,30.54,94000.0,17.9847,17.9847,17.9788,17.9847,94000.0
2006-02-07 09:30:00,30.5,30.56,30.5,30.52,126600.0,17.9611,17.9965,17.9611,17.9729,126600.0
2006-02-07 09:35:00,30.52,30.58,30.5,30.56,84600.0,17.9729,18.0083,17.9611,17.9965,84600.0
2006-02-07 09:40:00,30.55,30.67,30.55,30.61,110400.0,17.9906,18.0613,17.9906,18.0259,110400.0
2006-02-07 09:45:00,30.63,30.64,30.61,30.61,97600.0,18.0377,18.0436,18.0259,18.0259,97600.0
2006-02-07 09:50:00,30.61,30.64,30.6,30.62,86000.0,18.0259,18.0436,18.02,18.0318,86000.0
2006-02-07 09:55:00,30.61,30.62,30.59,30.62,101800.0,18.0259,18.0318,18.0141,18.0318,101800.0
2006-02-07 10:00:00,30.62,30.62,30.59,30.61,103800.0,18.0318,18.0318,18.0141,18.0259,103800.0
2006-02-07 10:05:00,30.6,30.61,30.59,30.61,78600.0,18.02,18.0259,18.0141,18.0259,78600.0
2006-02-07 10:10:00,30.61,30.61,30.58,30.59,76400.0,18.0259,18.0259,18.0083,18.0141,76400.0
2006-02-07 10:15:00,30.59,30.61,30.58,30.58,60600.0,18.0141,18.0259,18.0083,18.0083,60600.0
2006-02-07 10:20:00,30.58,30.58,30.55,30.55,204800.0,18.0083,18.0083,17.9906,17.9906,204800.0
2006-02-07 10:25:00,30.54,30.55,30.5,30.54,86200.0,17.9847,17.9906,17.9611,17.9847,86200.0
2006-02-07 10:30:00,30.54,30.54,30.51,30.54,65800.0,17.9847,17.9847,17.967,17.9847,65800.0
2006-02-07 10:35:00,30.54,30.54,30.52,30.52,95800.0,17.9847,17.9847,17.9729,17.9729,95800.0
2006-02-07 10:40:00,30.52,30.52,30.45,30.47,187400.0,17.9729,17.9729,17.9317,17.9435,187400.0
2006-02-07 10:45:00,30.47,30.5,30.47,30.5,75800.0,17.9435,17.9611,17.9435,17.9611,75800.0
2006-02-07 10:50:00,30.5,30.51,30.45,30.5,149200.0,17.9611,17.967,17.9317,17.9611,149200.0
2006-02-07 10:55:00,30.5,30.55,30.5,30.53,100000.0,17.9611,17.9906,17.9611,17.9788,100000.0
2006-02-07 11:00:00,30.53,30.54,30.51,30.52,69000.0,17.9788,17.9847,17.967,17.9729,69000.0
2006-02-07 11:05:00,30.52,30.54,30.52,30.53,59600.0,17.9729,17.9847,17.9729,17.9788,59600.0
2006-02-07 11:10:00,30.53,30.55,30.52,30.53,69800.0,17.9788,17.9906,17.9729,17.9788,69800.0
2006-02-07 11:15:00,30.53,30.53,30.5,30.51,43800.0,17.9788,17.9788,17.9611,17.967,43800.0
2006-02-07 11:20:00,30.52,30.59,30.5,30.59,80200.0,17.9729,18.0141,17.9611,18.0141,80200.0
2006-02-07 11:25:00,30.58,30.61,30.57,30.59,80400.0,18.0083,18.0259,18.0024,18.0141,80400.0
2006-02-07 11:30:00,30.59,30.63,30.59,30.6,84400.0,18.0141,18.0377,18.0141,18.02,84400.0
2006-02-07 11:35:00,30.6,30.61,30.57,30.58,71400.0,18.02,18.0259,18.0024,18.0083,71400.0
2006-02-07 11:40:00,30.59,30.6,30.59,30.6,57400.0,18.0141,18.02,18.0141,18.02,57400.0
2006-02-07 11:45:00,30.6,30.64,30.58,30.6,94000.0,18.02,18.0436,18.0083,18.02,94000.0
2006-02-07 11:50:00,30.6,30.61,30.58,30.61,104800.0,18.02,18.0259,18.0083,18.0259,104800.0
2006-02-07 11:55:00,30.61,30.67,30.61,30.65,98600.0,18.0259,18.0613,18.0259,18.0495,98600.0
2006-02-07 12:00:00,30.65,30.66,30.61,30.65,51000.0,18.0495,18.0554,18.0259,18.0495,51000.0
2006-02-07 12:05:00,30.65,30.66,30.63,30.63,71600.0,18.0495,18.0554,18.0377,18.0377,71600.0
2006-02-07 12:10:00,30.63,30.63,30.6,30.61,103200.0,18.0377,18.0377,18.02,18.0259,103200.0
2006-02-07 12:15:00,30.6,30.61,30.56,30.59,76800.0,18.02,18.0259,17.9965,18.0141,76800.0
2006-02-07 12:20:00,30.6,30.64,30.59,30.63,51800.0,18.02,18.0436,18.0141,18.0377,51800.0
2006-02-07 12:25:00,30.63,30.63,30.6,30.61,44200.0,18.0377,18.0377,18.02,18.0259,44200.0
2006-02-07 12:30:00,30.61,30.64,30.61,30.64,53200.0,18.0259,18.0436,18.0259,18.0436,53200.0
2006-02-07 12:35:00,30.64,30.65,30.6,30.61,100400.0,18.0436,18.0495,18.02,18.0259,100400.0
2006-02-07 12:40:00,30.61,30.64,30.61,30.61,62000.0,18.0259,18.0436,18.0259,18.0259,62000.0
2006-02-07 12:45:00,30.61,30.61,30.59,30.59,48800.0,18.0259,18.0259,18.0141,18.0141,48800.0
2006-02-07 12:50:00,30.59,30.61,30.59,30.6,30800.0,18.0141,18.0259,18.0141,18.02,30800.0
2006-02-07 12:55:00,30.6,30.61,30.59,30.61,55400.0,18.02,18.0259,18.0141,18.0259,55400.0
2006-02-07 13:00:00,30.61,30.62,30.58,30.58,127400.0,18.0259,18.0318,18.0083,18.0083,127400.0
2006-02-07 13:05:00,30.57,30.61,30.57,30.6,190400.0,18.0024,18.0259,18.0024,18.02,190400.0
2006-02-07 13:10:00,30.59,30.59,30.56,30.58,119000.0,18.0141,18.0141,17.9965,18.0083,119000.0
2006-02-07 13:15:00,30.58,30.6,30.58,30.59,60000.0,18.0083,18.02,18.0083,18.0141,60000.0
2006-02-07 13:20:00,30.59,30.61,30.59,30.61,83200.0,18.0141,18.0259,18.0141,18.0259,83200.0
2006-02-07 13:25:00,30.61,30.61,30.6,30.61,120400.0,18.0259,18.0259,18.02,18.0259,120400.0
2006-02-07 13:30:00,30.61,30.63,30.6,30.63,100800.0,18.0259,18.0377,18.02,18.0377,100800.0
2006-02-07 13:35:00,30.63,30.63,30.61,30.61,108800.0,18.0377,18.0377,18.0259,18.0259,108800.0
2006-02-07 13:40:00,30.61,30.63,30.6,30.63,141800.0,18.0259,18.0377,18.02,18.0377,141800.0
2006-02-07 13:45:00,30.63,30.65,30.61,30.62,48600.0,18.0377,18.0495,18.0259,18.0318,48600.0
2006-02-07 13:50:00,30.62,30.64,30.6,30.64,117400.0,18.0318,18.0436,18.02,18.0436,117400.0
2006-02-07 13:55:00,30.64,30.68,30.64,30.66,81200.0,18.0436,18.0671,18.0436,18.0554,81200.0
2006-02-07 14:00:00,30.66,30.68,30.62,30.63,85800.0,18.0554,18.0671,18.0318,18.0377,85800.0
2006-02-07 14:05:00,30.63,30.66,30.62,30.63,59000.0,18.0377,18.0554,18.0318,18.0377,59000.0
2006-02-07 14:10:00,30.63,30.65,30.61,30.65,78000.0,18.0377,18.0495,18.0259,18.0495,78000.0
2006-02-07 14:15:00,30.65,30.65,30.63,30.64,29400.0,18.0495,18.0495,18.0377,18.0436,29400.0
2006-02-07 14:20:00,30.64,30.64,30.6,30.62,105800.0,18.0436,18.0436,18.02,18.0318,105800.0
2006-02-07 14:25:00,30.61,30.68,30.61,30.67,85000.0,18.0259,18.0671,18.0259,18.0613,85000.0
2006-02-07 14:30:00,30.67,30.68,30.61,30.61,61000.0,18.0613,18.0671,18.0259,18.0259,61000.0
2006-02-07 14:35:00,30.61,30.65,30.61,30.63,110800.0,18.0259,18.0495,18.0259,18.0377,110800.0
2006-02-07 14:40:00,30.63,30.63,30.6,30.61,63400.0,18.0377,18.0377,18.02,18.0259,63400.0
2006-02-07 14:45:00,30.61,30.63,30.59,30.61,96200.0,18.0259,18.0377,18.0141,18.0259,96200.0
2006-02-07 14:50:00,30.61,30.61,30.58,30.59,78800.0,18.0259,18.0259,18.0083,18.0141,78800.0
2006-02-07 14:55:00,30.59,30.63,30.58,30.6,91400.0,18.0141,18.0377,18.0083,18.02,91400.0
2006-02-07 15:00:00,30.6,30.61,30.58,30.58,117200.0,18.02,18.0259,18.0083,18.0083,117200.0
2006-02-07 15:05:00,30.58,30.6,30.57,30.58,84800.0,18.0083,18.02,18.0024,18.0083,84800.0
2006-02-07 15:10:00,30.57,30.63,30.55,30.62,125800.0,18.0024,18.0377,17.9906,18.0318,125800.0
2006-02-07 15:15:00,30.62,30.62,30.6,30.62,80800.0,18.0318,18.0318,18.02,18.0318,80800.0
2006-02-07 15:20:00,30.61,30.61,30.6,30.61,101000.0,18.0259,18.0259,18.02,18.0259,101000.0
2006-02-07 15:25:00,30.61,30.61,30.57,30.58,99000.0,18.0259,18.0259,18.0024,18.0083,99000.0
2006-02-07 15:30:00,30.58,30.59,30.57,30.58,100400.0,18.0083,18.0141,18.0024,18.0083,100400.0
2006-02-07 15:35:00,30.58,30.62,30.58,30.61,181600.0,18.0083,18.0318,18.0083,18.0259,181600.0
2006-02-07 15:40:00,30.61,30.64,30.58,30.64,109600.0,18.0259,18.0436,18.0083,18.0436,109600.0
2006-02-07 15:45:00,30.64,30.64,30.58,30.59,84400.0,18.0436,18.0436,18.0083,18.0141,84400.0
2006-02-07 15:50:00,30.59,30.61,30.56,30.56,132200.0,18.0141,18.0259,17.9965,17.9965,132200.0
2006-02-07 15:55:00,30.56,30.59,30.55,30.57,148600.0,17.9965,18.0141,17.9906,18.0024,148600.0
2006-02-08 09:30:00,30.5,30.5,30.43,30.43,263800.0,17.9611,17.9611,17.9199,17.9199,263800.0
2006-02-08 09:35:00,30.43,30.52,30.42,30.52,126200.0,17.9199,17.9729,17.914,17.9729,126200.0
2006-02-08 09:40:00,30.53,30.55,30.52,30.54,98400.0,17.9788,17.9906,17.9729,17.9847,98400.0
2006-02-08 09:45:00,30.54,30.54,30.48,30.48,109800.0,17.9847,17.9847,17.9494,17.9494,109800.0
2006-02-08 09:50:00,30.48,30.52,30.45,30.52,79800.0,17.9494,17.9729,17.9317,17.9729,79800.0
2006-02-08 09:55:00,30.53,30.55,30.47,30.49,102800.0,17.9788,17.9906,17.9435,17.9553,102800.0
2006-02-08 10:00:00,30.49,30.55,30.48,30.52,109800.0,17.9553,17.9906,17.9494,17.9729,109800.0
2006-02-08 10:05:00,30.52,30.52,30.42,30.45,90600.0,17.9729,17.9729,17.914,17.9317,90600.0
2006-02-08 10:10:00,30.45,30.53,30.42,30.42,63000.0,17.9317,17.9788,17.914,17.914,63000.0
2006-02-08 10:15:00,30.43,30.45,30.4,30.4,133200.0,17.9199,17.9317,17.9023,17.9023,133200.0
2006-02-08 10:20:00,30.4,30.43,30.4,30.43,126000.0,17.9023,17.9199,17.9023,17.9199,126000.0
2006-02-08 10:25:00,30.43,30.47,30.43,30.47,191800.0,17.9199,17.9435,17.9199,17.9435,191800.0
2006-02-08 10:30:00,30.46,30.47,30.41,30.45,92000.0,17.9376,17.9435,17.9081,17.9317,92000.0
2006-02-08 10:35:00,30.44,30.47,30.41,30.42,91000.0,17.9258,17.9435,17.9081,17.914,91000.0
2006-02-08 10:40:00,30.42,30.43,30.4,30.42,88200.0,17.914,17.9199,17.9023,17.914,88200.0
2006-02-08 10:45:00,30.42,30.43,30.41,30.42,31800.0,17.914,17.9199,17.9081,17.914,31800.0
2006-02-08 10:50:00,30.42,30.45,30.42,30.45,74400.0,17.914,17.9317,17.914,17.9317,74400.0
2006-02-08 10:55:00,30.45,30.46,30.43,30.45,60800.0,17.9317,17.9376,17.9199,17.9317,60800.0
2006-02-08 11:00:00,30.45,30.46,30.45,30.46,28800.0,17.9317,17.9376,17.9317,17.9376,28800.0
2006-02-08 11:05:00,30.45,30.48,30.45,30.48,69800.0,17.9317,17.9494,17.9317,17.9494,69800.0
2006-02-08 11:10:00,30.48,30.52,30.47,30.5,54600.0,17.9494,17.9729,17.9435,17.9611,54600.0
2006-02-08 11:15:00,30.5,30.52,30.41,30.49,75000.0,17.9611,17.9729,17.9081,17.9553,75000.0
2006-02-08 11:20:00,30.49,30.49,30.45,30.48,85800.0,17.9553,17.9553,17.9317,17.9494,85800.0
2006-02-08 11:25:00,30.49,30.5,30.45,30.47,42000.0,17.9553,17.9611,17.9317,17.9435,42000.0
2006-02-08 11:30:00,30.47,30.47,30.45,30.45,32600.0,17.9435,17.9435,17.9317,17.9317,32600.0
2006-02-08 11:35:00,30.46,30.46,30.44,30.46,57600.0,17.9376,17.9376,17.9258,17.9376,57600.0
2006-02-08 11:40:00,30.46,30.49,30.46,30.47,52400.0,17.9376,17.9553,17.9376,17.9435,52400.0
2006-02-08 11:45:00,30.47,30.48,30.44,30.46,31000.0,17.9435,17.9494,17.9258,17.9376,31000.0
2006-02-08 11:50:00,30.46,30.48,30.45,30.48,37600.0,17.9376,17.9494,17.9317,17.9494,37600.0
2006-02-08 11:55:00,30.47,30.48,30.47,30.48,49800.0,17.9435,17.9494,17.9435,17.9494,49800.0
2006-02-08 12:00:00,30.47,30.5,30.47,30.5,41800.0,17.9435,17.9611,17.9435,17.9611,41800.0
2006-02-08 12:05:00,30.49,30.52,30.49,30.49,67600.0,17.9553,17.9729,17.9553,17.9553,67600.0
2006-02-08 12:10:00,30.49,30.5,30.48,30.49,23000.0,17.9553,17.9611,17.9494,17.9553,23000.0
2006-02-08 12:15:00,30.49,30.52,30.49,30.5,38400.0,17.9553,17.9729,17.9553,17.9611,38400.0
2006-02-08 12:20:00,30.5,30.54,30.5,30.52,36200.0,17.9611,17.9847,17.9611,17.9729,36200.0
2006-02-08 12:25:00,30.52,30.53,30.51,30.52,20200.0,17.9729,17.9788,17.967,17.9729,20200.0
2006-02-08 12:30:00,30.52,30.52,30.49,30.49,54800.0,17.9729,17.9729,17.9553,17.9553,54800.0
2006-02-08 12:35:00,30.49,30.5,30.49,30.5,27600.0,17.9553,17.9611,17.9553,17.9611,27600.0
2006-02-08 12:40:00,30.49,30.52,30.49,30.52,20000.0,17.9553,17.9729,17.9553,17.9729,20000.0
2006-02-08 12:45:00,30.5,30.55,30.5,30.53,34800.0,17.9611,17.9906,17.9611,17.9788,34800.0
2006-02-08 12:50:00,30.53,30.53,30.5,30.51,58000.0,17.9788,17.9788,17.9611,17.967,58000.0
2006-02-08 12:55:00,30.5,30.53,30.5,30.5,29400.0,17.9611,17.9788,17.9611,17.9611,29400.0
2006-02-08 13:00:00,30.5,30.53,30.5,30.51,62800.0,17.9611,17.9788,17.9611,17.967,62800.0
2006-02-08 13:05:00,30.51,30.52,30.51,30.52,39800.0,17.967,17.9729,17.967,17.9729,39800.0
2006-02-08 13:10:00,30.52,30.52,30.49,30.5,72000.0,17.9729,17.9729,17.9553,17.9611,72000.0
2006-02-08 13:15:00,30.49,30.5,30.48,30.48,41200.0,17.9553,17.9611,17.9494,17.9494,41200.0
2006-02-08 13:20:00,30.48,30.49,30.46,30.48,43000.0,17.9494,17.9553,17.9376,17.9494,43000.0
2006-02-08 13:25:00,30.48,30.5,30.48,30.5,62400.0,17.9494,17.9611,17.9494,17.9611,62400.0
2006-02-08 13:30:00,30.5,30.53,30.49,30.49,73800.0,17.9611,17.9788,17.9553,17.9553,73800.0
2006-02-08 13:35:00,30.48,30.5,30.47,30.5,55400.0,17.9494,17.9611,17.9435,17.9611,55400.0
2006-02-08 13:40:00,30.5,30.53,30.5,30.52,28200.0,17.9611,17.9788,17.9611,17.9729,28200.0
2006-02-08 13:45:00,30.52,30.57,30.52,30.55,164600.0,17.9729,18.0024,17.9729,17.9906,164600.0
2006-02-08 13:50:00,30.54,30.55,30.52,30.54,42000.0,17.9847,17.9906,17.9729,17.9847,42000.0
2006-02-08 13:55:00,30.53,30.58,30.53,30.57,47600.0,17.9788,18.0083,17.9788,18.0024,47600.0
2006-02-08 14:00:00,30.57,30.6,30.56,30.6,41000.0,18.0024,18.02,17.9965,18.02,41000.0
2006-02-08 14:05:00,30.6,30.61,30.55,30.55,77000.0,18.02,18.0259,17.9906,17.9906,77000.0
2006-02-08 14:10:00,30.56,30.57,30.53,30.53,66200.0,17.9965,18.0024,17.9788,17.9788,66200.0
2006-02-08 14:15:00,30.55,30.55,30.52,30.52,41000.0,17.9906,17.9906,17.9729,17.9729,41000.0
2006-02-08 14:20:00,30.53,30.58,30.52,30.57,39200.0,17.9788,18.0083,17.9729,18.0024,39200.0
2006-02-08 14:25:00,30.57,30.58,30.55,30.57,44800.0,18.0024,18.0083,17.9906,18.0024,44800.0
2006-02-08 14:30:00,30.57,30.61,30.57,30.6,77000.0,18.0024,18.0259,18.0024,18.02,77000.0
2006-02-08 14:35:00,30.6,30.61,30.58,30.6,101600.0,18.02,18.0259,18.0083,18.02,101600.0
2006-02-08 14:40:00,30.6,30.62,30.6,30.61,69600.0,18.02,18.0318,18.02,18.0259,69600.0
2006-02-08 14:45:00,30.61,30.61,30.6,30.6,49400.0,18.0259,18.0259,18.02,18.02,49400.0
2006-02-08 14:50:00,30.6,30.63,30.6,30.61,44200.0,18.02,18.0377,18.02,18.0259,44200.0
2006-02-08 14:55:00,30.61,30.61,30.6,30.6,61600.0,18.0259,18.0259,18.02,18.02,61600.0
2006-02-08 15:00:00,30.6,30.63,30.58,30.61,118200.0,18.02,18.0377,18.0083,18.0259,118200.0
2006-02-08 15:05:00,30.61,30.68,30.61,30.67,95400.0,18.0259,18.0671,18.0259,18.0613,95400.0
2006-02-08 15:10:00,30.68,30.68,30.64,30.66,84600.0,18.0671,18.0671,18.0436,18.0554,84600.0
2006-02-08 15:15:00,30.65,30.68,30.65,30.65,98600.0,18.0495,18.0671,18.0495,18.0495,98600.0
2006-02-08 15:20:00,30.66,30.7,30.65,30.69,158800.0,18.0554,18.0789,18.0495,18.073,158800.0
2006-02-08 15:25:00,30.69,30.73,30.68,30.73,96400.0,18.073,18.0966,18.0671,18.0966,96400.0
2006-02-08 15:30:00,30.72,30.73,30.68,30.68,66600.0,18.0907,18.0966,18.0671,18.0671,66600.0
2006-02-08 15:35:00,30.69,30.7,30.67,30.67,97600.0,18.073,18.0789,18.0613,18.0613,97600.0
2006-02-08 15:40:00,30.67,30.68,30.65,30.67,124400.0,18.0613,18.0671,18.0495,18.0613,124400.0
2006-02-08 15:45:00,30.67,30.69,30.67,30.68,146000.0,18.0613,18.073,18.0613,18.0671,146000.0
2006-02-08 15:50:00,30.68,30.69,30.68,30.68,129600.0,18.0671,18.073,18.0671,18.0671,129600.0
2006-02-08 15:55:00,30.68,30.69,30.67,30.67,121600.0,18.0671,18.073,18.0613,18.0613,121600.0
2006-02-09 09:30:00,30.61,30.67,30.54,30.56,204400.0,18.0259,18.0613,17.9847,17.9965,204400.0
2006-02-09 09:35:00,30.56,30.59,30.52,30.53,155000.0,17.9965,18.0141,17.9729,17.9788,155000.0
2006-02-09 09:40:00,30.53,30.55,30.5,30.55,149200.0,17.9788,17.9906,17.9611,17.9906,149200.0
2006-02-09 09:45:00,30.55,30.58,30.55,30.58,134600.0,17.9906,18.0083,17.9906,18.0083,134600.0
2006-02-09 09:50:00,30.58,30.6,30.57,30.58,188600.0,18.0083,18.02,18.0024,18.0083,188600.0
2006-02-09 09:55:00,30.58,30.61,30.56,30.58,145200.0,18.0083,18.0259,17.9965,18.0083,145200.0
2006-02-09 10:00:00,30.58,30.6,30.55,30.56,115600.0,18.0083,18.02,17.9906,17.9965,115600.0
2006-02-09 10:05:00,30.56,30.58,30.55,30.56,167000.0,17.9965,18.0083,17.9906,17.9965,167000.0
2006-02-09 10:10:00,30.56,30.56,30.52,30.52,95400.0,17.9965,17.9965,17.9729,17.9729,95400.0
2006-02-09 10:15:00,30.53,30.55,30.52,30.54,63400.0,17.9788,17.9906,17.9729,17.9847,63400.0
2006-02-09 10:20:00,30.54,30.62,30.53,30.61,80200.0,17.9847,18.0318,17.9788,18.0259,80200.0
2006-02-09 10:25:00,30.61,30.65,30.61,30.64,49600.0,18.0259,18.0495,18.0259,18.0436,49600.0
2006-02-09 10:30:00,30.64,30.66,30.61,30.64,111600.0,18.0436,18.0554,18.0259,18.0436,111600.0
2006-02-09 10:35:00,30.64,30.67,30.63,30.63,76800.0,18.0436,18.0613,18.0377,18.0377,76800.0
2006-02-09 10:40:00,30.64,30.65,30.63,30.65,57600.0,18.0436,18.0495,18.0377,18.0495,57600.0
2006-02-09 10:45:00,30.64,30.65,30.61,30.64,88200.0,18.0436,18.0495,18.0259,18.0436,88200.0
2006-02-09 10:50:00,30.64,30.66,30.63,30.64,56600.0,18.0436,18.0554,18.0377,18.0436,56600.0
2006-02-09 10:55:00,30.64,30.68,30.63,30.68,34400.0,18.0436,18.0671,18.0377,18.0671,34400.0
2006-02-09 11:00:00,30.67,30.68,30.65,30.65,75800.0,18.0613,18.0671,18.0495,18.0495,75800.0
2006-02-09 11:05:00,30.65,30.68,30.64,30.67,87000.0,18.0495,18.0671,18.0436,18.0613,87000.0
2006-02-09 11:10:00,30.67,30.68,30.65,30.66,53000.0,18.0613,18.0671,18.0495,18.0554,53000.0
2006-02-09 11:15:00,30.66,30.67,30.65,30.66,49600.0,18.0554,18.0613,18.0495,18.0554,49600.0
2006-02-09 11:20:00,30.66,30.7,30.66,30.69,36200.0,18.0554,18.0789,18.0554,18.073,36200.0
2006-02-09 11:25:00,30.69,30.73,30.69,30.73,30000.0,18.073,18.0966,18.073,18.0966,30000.0
2006-02-09 11:30:00,30.73,30.78,30.73,30.73,84200.0,18.0966,18.126,18.0966,18.0966,84200.0
2006-02-09 11:35:00,30.73,30.79,30.73,30.79,44000.0,18.0966,18.1319,18.0966,18.1319,44000.0
2006-02-09 11:40:00,30.79,30.8,30.77,30.77,58400.0,18.1319,18.1378,18.1201,18.1201,58400.0
2006-02-09 11:45:00,30.78,30.78,30.72,30.74,75200.0,18.126,18.126,18.0907,18.1025,75200.0
2006-02-09 11:50:00,30.74,30.75,30.7,30.7,50000.0,18.1025,18.1084,18.0789,18.0789,50000.0
2006-02-09 11:55:00,30.72,30.75,30.71,30.72,83400.0,18.0907,18.1084,18.0848,18.0907,83400.0
2006-02-09 12:00:00,30.72,30.74,30.69,30.71,54600.0,18.0907,18.1025,18.073,18.0848,54600.0
2006-02-09 12:05:00,30.71,30.72,30.7,30.71,36000.0,18.0848,18.0907,18.0789,18.0848,36000.0
2006-02-09 12:10:00,30.7,30.75,30.7,30.74,64000.0,18.0789,18.1084,18.0789,18.1025,64000.0
2006-02-09 12:15:00,30.74,30.74,30.73,30.74,38200.0,18.1025,18.1025,18.0966,18.1025,38200.0
2006-02-09 12:20:00,30.74,30.75,30.73,30.75,46800.0,18.1025,18.1084,18.0966,18.1084,46800.0
2006-02-09 12:25:00,30.75,30.78,30.75,30.77,30800.0,18.1084,18.126,18.1084,18.1201,30800.0
2006-02-09 12:30:00,30.77,30.78,30.75,30.75,31800.0,18.1201,18.126,18.1084,18.1084,31800.0
2006-02-09 12:35:00,30.75,30.8,30.74,30.78,88800.0,18.1084,18.1378,18.1025,18.126,88800.0
2006-02-09 12:40:00,30.78,30.78,30.74,30.74,63400.0,18.126,18.126,18.1025,18.1025,63400.0
2006-02-09 12:45:00,30.75,30.75,30.74,30.75,41800.0,18.1084,18.1084,18.1025,18.1084,41800.0
2006-02-09 12:50:00,30.75,30.78,30.75,30.75,56600.0,18.1084,18.126,18.1084,18.1084,56600.0
2006-02-09 12:55:00,30.75,30.75,30.73,30.73,80400.0,18.1084,18.1084,18.0966,18.0966,80400.0
2006-02-09 13:00:00,30.73,30.79,30.72,30.78,114200.0,18.0966,18.1319,18.0907,18.126,114200.0
2006-02-09 13:05:00,30.79,30.8,30.77,30.77,87200.0,18.1319,18.1378,18.1201,18.1201,87200.0
2006-02-09 13:10:00,30.77,30.8,30.77,30.8,74800.0,18.1201,18.1378,18.1201,18.1378,74800.0
2006-02-09 13:15:00,30.8,30.82,30.76,30.76,299000.0,18.1378,18.1496,18.1143,18.1143,299000.0
2006-02-09 13:20:00,30.77,30.78,30.72,30.78,131200.0,18.1201,18.126,18.0907,18.126,131200.0
2006-02-09 13:25:00,30.78,30.79,30.75,30.75,82800.0,18.126,18.1319,18.1084,18.1084,82800.0
2006-02-09 13:30:00,30.75,30.76,30.75,30.75,105800.0,18.1084,18.1143,18.1084,18.1084,105800.0
2006-02-09 13:35:00,30.75,30.75,30.74,30.75,59400.0,18.1084,18.1084,18.1025,18.1084,59400.0
2006-02-09 13:40:00,30.75,30.77,30.74,30.75,44800.0,18.1084,18.1201,18.1025,18.1084,44800.0
2006-02-09 13:45:00,30.75,30.76,30.75,30.75,108600.0,18.1084,18.1143,18.1084,18.1084,108600.0
2006-02-09 13:50:00,30.75,30.79,30.75,30.79,66400.0,18.1084,18.1319,18.1084,18.1319,66400.0
2006-02-09 13:55:00,30.78,30.79,30.76,30.76,53000.0,18.126,18.1319,18.1143,18.1143,53000.0
2006-02-09 14:00:00,30.77,30.77,30.73,30.76,91600.0,18.1201,18.1201,18.0966,18.1143,91600.0
2006-02-09 14:05:00,30.75,30.75,30.71,30.71,111000.0,18.1084,18.1084,18.0848,18.0848,111000.0
2006-02-09 14:10:00,30.72,30.72,30.7,30.71,95400.0,18.0907,18.0907,18.0789,18.0848,95400.0
2006-02-09 14:15:00,30.7,30.71,30.68,30.68,55200.0,18.0789,18.0848,18.0671,18.0671,55200.0
2006-02-09 14:20:00,30.69,30.72,30.68,30.71,61800.0,18.073,18.0907,18.0671,18.0848,61800.0
2006-02-09 14:25:00,30.71,30.73,30.71,30.71,34800.0,18.0848,18.0966,18.0848,18.0848,34800.0
2006-02-09 14:30:00,30.7,30.71,30.69,30.7,195200.0,18.0789,18.0848,18.073,18.0789,195200.0
2006-02-09 14:35:00,30.7,30.7,30.69,30.7,85200.0,18.0789,18.0789,18.073,18.0789,85200.0
2006-02-09 14:40:00,30.7,30.72,30.7,30.71,112200.0,18.0789,18.0907,18.0789,18.0848,112200.0
2006-02-09 14:45:00,30.71,30.71,30.69,30.71,174800.0,18.0848,18.0848,18.073,18.0848,174800.0
2006-02-09 14:50:00,30.71,30.72,30.71,30.71,75600.0,18.0848,18.0907,18.0848,18.0848,75600.0
2006-02-09 14:55:00,30.72,30.72,30.71,30.71,58600.0,18.0907,18.0907,18.0848,18.0848,58600.0
2006-02-09 15:00:00,30.72,30.72,30.68,30.71,117800.0,18.0907,18.0907,18.0671,18.0848,117800.0
2006-02-09 15:05:00,30.71,30.72,30.69,30.71,72800.0,18.0848,18.0907,18.073,18.0848,72800.0
2006-02-09 15:10:00,30.71,30.73,30.68,30.68,40200.0,18.0848,18.0966,18.0671,18.0671,40200.0
2006-02-09 15:15:00,30.68,30.72,30.68,30.68,73200.0,18.0671,18.0907,18.0671,18.0671,73200.0
2006-02-09 15:20:00,30.68,30.73,30.68,30.72,43800.0,18.0671,18.0966,18.0671,18.0907,43800.0
2006-02-09 15:25:00,30.72,30.73,30.67,30.68,131800.0,18.0907,18.0966,18.0613,18.0671,131800.0
2006-02-09 15:30:00,30.68,30.7,30.66,30.68,82200.0,18.0671,18.0789,18.0554,18.0671,82200.0
2006-02-09 15:35:00,30.68,30.68,30.63,30.66,96400.0,18.0671,18.0671,18.0377,18.0554,96400.0
2006-02-09 15:40:00,30.65,30.66,30.6,30.63,85000.0,18.0495,18.0554,18.02,18.0377,85000.0
2006-02-09 15:45:00,30.63,30.65,30.61,30.64,68200.0,18.0377,18.0495,18.0259,18.0436,68200.0
2006-02-09 15:50:00,30.64,30.66,30.64,30.65,110400.0,18.0436,18.0554,18.0436,18.0495,110400.0
2006-02-09 15:55:00,30.65,30.66,30.62,30.63,124200.0,18.0495,18.0554,18.0318,18.0377,124200.0
2006-02-10 09:30:00,30.64,30.7,30.59,30.64,165400.0,18.0436,18.0789,18.0141,18.0436,165400.0
2006-02-10 09:35:00,30.64,30.73,30.6,30.73,101800.0,18.0436,18.0966,18.02,18.0966,101800.0
2006-02-10 09:40:00,30.73,30.73,30.65,30.7,160400.0,18.0966,18.0966,18.0495,18.0789,160400.0
2006-02-10 09:45:00,30.71,30.77,30.7,30.76,97600.0,18.0848,18.1201,18.0789,18.1143,97600.0
2006-02-10 09:50:00,30.76,30.82,30.75,30.81,62600.0,18.1143,18.1496,18.1084,18.1437,62600.0
2006-02-10 09:55:00,30.8,30.81,30.75,30.77,78800.0,18.1378,18.1437,18.1084,18.1201,78800.0
2006-02-10 10:00:00,30.77,30.77,30.71,30.72,111200.0,18.1201,18.1201,18.0848,18.0907,111200.0
2006-02-10 10:05:00,30.72,30.72,30.65,30.65,58000.0,18.0907,18.0907,18.0495,18.0495,58000.0
2006-02-10 10:10:00,30.65,30.67,30.63,30.63,63000.0,18.0495,18.0613,18.0377,18.0377,63000.0
2006-02-10 10:15:00,30.63,30.67,30.63,30.66,56000.0,18.0377,18.0613,18.0377,18.0554,56000.0
2006-02-10 10:20:00,30.66,30.68,30.65,30.68,98600.0,18.0554,18.0671,18.0495,18.0671,98600.0
2006-02-10 10:25:00,30.66,30.69,30.65,30.67,62200.0,18.0554,18.073,18.0495,18.0613,62200.0
2006-02-10 10:30:00,30.67,30.69,30.65,30.68,87200.0,18.0613,18.073,18.0495,18.0671,87200.0
2006-02-10 10:35:00,30.68,30.68,30.6,30.61,139000.0,18.0671,18.0671,18.02,18.0259,139000.0
2006-02-10 10:40:00,30.6,30.61,30.59,30.61,116000.0,18.02,18.0259,18.0141,18.0259,116000.0
2006-02-10 10:45:00,30.61,30.68,30.59,30.64,108600.0,18.0259,18.0671,18.0141,18.0436,108600.0
2006-02-10 10:50:00,30.64,30.67,30.63,30.67,108200.0,18.0436,18.0613,18.0377,18.0613,108200.0
2006-02-10 10:55:00,30.67,30.68,30.65,30.68,98800.0,18.0613,18.0671,18.0495,18.0671,98800.0
2006-02-10 11:00:00,30.67,30.7,30.64,30.7,161400.0,18.0613,18.0789,18.0436,18.0789,161400.0
2006-02-10 11:05:00,30.7,30.7,30.63,30.64,70000.0,18.0789,18.0789,18.0377,18.0436,70000.0
2006-02-10 11:10:00,30.63,30.64,30.61,30.62,46200.0,18.0377,18.0436,18.0259,18.0318,46200.0
2006-02-10 11:15:00,30.63,30.63,30.6,30.61,57200.0,18.0377,18.0377,18.02,18.0259,57200.0
2006-02-10 11:20:00,30.61,30.66,30.6,30.64,66200.0,18.0259,18.0554,18.02,18.0436,66200.0
2006-02-10 11:25:00,30.64,30.64,30.6,30.6,73400.0,18.0436,18.0436,18.02,18.02,73400.0
2006-02-10 11:30:00,30.59,30.61,30.58,30.58,55800.0,18.0141,18.0259,18.0083,18.0083,55800.0
2006-02-10 11:35:00,30.59,30.61,30.58,30.61,65400.0,18.0141,18.0259,18.0083,18.0259,65400.0
2006-02-10 11:40:00,30.61,30.62,30.6,30.6,28400.0,18.0259,18.0318,18.02,18.02,28400.0
2006-02-10 11:45:00,30.6,30.61,30.6,30.61,42600.0,18.02,18.0259,18.02,18.0259,42600.0
2006-02-10 11:50:00,30.61,30.63,30.61,30.63,97200.0,18.0259,18.0377,18.0259,18.0377,97200.0
2006-02-10 11:55:00,30.63,30.63,30.59,30.59,78000.0,18.0377,18.0377,18.0141,18.0141,78000.0
2006-02-10 12:00:00,30.59,30.62,30.58,30.62,56200.0,18.0141,18.0318,18.0083,18.0318,56200.0
2006-02-10 12:05:00,30.61,30.65,30.61,30.63,48200.0,18.0259,18.0495,18.0259,18.0377,48200.0
2006-02-10 12:10:00,30.62,30.64,30.61,30.64,40000.0,18.0318,18.0436,18.0259,18.0436,40000.0
2006-02-10 12:15:00,30.64,30.64,30.61,30.63,32200.0,18.0436,18.0436,18.0259,18.0377,32200.0
2006-02-10 12:20:00,30.64,30.68,30.64,30.65,44000.0,18.0436,18.0671,18.0436,18.0495,44000.0
2006-02-10 12:25:00,30.65,30.66,30.61,30.63,31000.0,18.0495,18.0554,18.0259,18.0377,31000.0
2006-02-10 12:30:00,30.63,30.64,30.61,30.63,35200.0,18.0377,18.0436,18.0259,18.0377,35200.0
2006-02-10 12:35:00,30.63,30.65,30.62,30.65,46400.0,18.0377,18.0495,18.0318,18.0495,46400.0
2006-02-10 12:40:00,30.64,30.65,30.61,30.63,62200.0,18.0436,18.0495,18.0259,18.0377,62200.0
2006-02-10 12:45:00,30.63,30.63,30.6,30.61,57800.0,18.0377,18.0377,18.02,18.0259,57800.0
2006-02-10 12:50:00,30.61,30.61,30.6,30.6,41200.0,18.0259,18.0259,18.02,18.02,41200.0
2006-02-10 12:55:00,30.6,30.62,30.59,30.6,63600.0,18.02,18.0318,18.0141,18.02,63600.0
2006-02-10 13:00:00,30.59,30.62,30.58,30.61,37600.0,18.0141,18.0318,18.0083,18.0259,37600.0
2006-02-10 13:05:00,30.61,30.63,30.58,30.63,34400.0,18.0259,18.0377,18.0083,18.0377,34400.0
2006-02-10 13:10:00,30.62,30.67,30.62,30.66,48000.0,18.0318,18.0613,18.0318,18.0554,48000.0
2006-02-10 13:15:00,30.66,30.67,30.63,30.64,60600.0,18.0554,18.0613,18.0377,18.0436,60600.0
2006-02-10 13:20:00,30.64,30.65,30.59,30.6,41800.0,18.0436,18.0495,18.0141,18.02,41800.0
2006-02-10 13:25:00,30.6,30.61,30.59,30.6,81000.0,18.02,18.0259,18.0141,18.02,81000.0
2006-02-10 13:30:00,30.59,30.64,30.57,30.64,51400.0,18.0141,18.0436,18.0024,18.0436,51400.0
2006-02-10 13:35:00,30.64,30.67,30.61,30.66,45200.0,18.0436,18.0613,18.0259,18.0554,45200.0
2006-02-10 13:40:00,30.66,30.66,30.6,30.63,44200.0,18.0554,18.0554,18.02,18.0377,44200.0
2006-02-10 13:45:00,30.63,30.64,30.61,30.63,42200.0,18.0377,18.0436,18.0259,18.0377,42200.0
2006-02-10 13:50:00,30.63,30.67,30.63,30.65,36400.0,18.0377,18.0613,18.0377,18.0495,36400.0
2006-02-10 13:55:00,30.65,30.67,30.63,30.67,37600.0,18.0495,18.0613,18.0377,18.0613,37600.0
2006-02-10 14:00:00,30.67,30.68,30.66,30.66,34000.0,18.0613,18.0671,18.0554,18.0554,34000.0
2006-02-10 14:05:00,30.66,30.72,30.66,30.7,188200.0,18.0554,18.0907,18.0554,18.0789,188200.0
2006-02-10 14:10:00,30.7,30.73,30.69,30.69,104800.0,18.0789,18.0966,18.073,18.073,104800.0
2006-02-10 14:15:00,30.7,30.72,30.69,30.72,33000.0,18.0789,18.0907,18.073,18.0907,33000.0
2006-02-10 14:20:00,30.72,30.72,30.7,30.72,51000.0,18.0907,18.0907,18.0789,18.0907,51000.0
2006-02-10 14:25:00,30.72,30.77,30.72,30.74,60200.0,18.0907,18.1201,18.0907,18.1025,60200.0
2006-02-10 14:30:00,30.74,30.77,30.74,30.75,67400.0,18.1025,18.1201,18.1025,18.1084,67400.0
2006-02-10 14:35:00,30.75,30.79,30.75,30.78,71200.0,18.1084,18.1319,18.1084,18.126,71200.0
2006-02-10 14:40:00,30.79,30.79,30.77,30.79,62000.0,18.1319,18.1319,18.1201,18.1319,62000.0
2006-02-10 14:45:00,30.79,30.79,30.76,30.78,51000.0,18.1319,18.1319,18.1143,18.126,51000.0
2006-02-10 14:50:00,30.78,30.79,30.77,30.77,272200.0,18.126,18.1319,18.1201,18.1201,272200.0
2006-02-10 14:55:00,30.77,30.79,30.76,30.79,37400.0,18.1201,18.1319,18.1143,18.1319,37400.0
2006-02-10 15:00:00,30.79,30.85,30.79,30.84,106000.0,18.1319,18.1673,18.1319,18.1614,106000.0
2006-02-10 15:05:00,30.84,30.88,30.83,30.88,155400.0,18.1614,18.1849,18.1555,18.1849,155400.0
2006-02-10 15:10:00,30.88,30.97,30.88,30.97,176000.0,18.1849,18.2379,18.1849,18.2379,176000.0
2006-02-10 15:15:00,30.97,30.97,30.95,30.96,140400.0,18.2379,18.2379,18.2261,18.232,140400.0
2006-02-10 15:20:00,30.95,30.96,30.91,30.93,120400.0,18.2261,18.232,18.2026,18.2144,120400.0
2006-02-10 15:25:00,30.94,30.95,30.89,30.9,117200.0,18.2203,18.2261,18.1908,18.1967,117200.0
2006-02-10 15:30:00,30.9,30.92,30.87,30.87,85400.0,18.1967,18.2085,18.179,18.179,85400.0
2006-02-10 15:35:00,30.86,30.88,30.86,30.86,99000.0,18.1731,18.1849,18.1731,18.1731,99000.0
2006-02-10 15:40:00,30.86,30.87,30.86,30.86,87000.0,18.1731,18.179,18.1731,18.1731,87000.0
2006-02-10 15:45:00,30.86,30.88,30.85,30.86,104400.0,18.1731,18.1849,18.1673,18.1731,104400.0
2006-02-10 15:50:00,30.86,30.89,30.85,30.89,126800.0,18.1731,18.1908,18.1673,18.1908,126800.0
2006-02-10 15:55:00,30.88,30.89,30.86,30.86,84600.0,18.1849,18.1908,18.1731,18.1731,84600.0
2006-02-13 09:30:00,30.78,30.84,30.77,30.81,149000.0,18.126,18.1614,18.1201,18.1437,149000.0
2006-02-13 09:35:00,30.81,30.85,30.81,30.83,54200.0,18.1437,18.1673,18.1437,18.1555,54200.0
2006-02-13 09:40:00,30.83,30.85,30.81,30.83,131600.0,18.1555,18.1673,18.1437,18.1555,131600.0
2006-02-13 09:45:00,30.82,30.83,30.8,30.81,151800.0,18.1496,18.1555,18.1378,18.1437,151800.0
2006-02-13 09:50:00,30.81,30.81,30.78,30.79,73000.0,18.1437,18.1437,18.126,18.1319,73000.0
2006-02-13 09:55:00,30.79,30.81,30.75,30.77,54400.0,18.1319,18.1437,18.1084,18.1201,54400.0
2006-02-13 10:00:00,30.77,30.78,30.73,30.73,59400.0,18.1201,18.126,18.0966,18.0966,59400.0
2006-02-13 10:05:00,30.73,30.74,30.71,30.74,61200.0,18.0966,18.1025,18.0848,18.1025,61200.0
2006-02-13 10:10:00,30.74,30.75,30.73,30.75,98600.0,18.1025,18.1084,18.0966,18.1084,98600.0
2006-02-13 10:15:00,30.75,30.75,30.72,30.72,45800.0,18.1084,18.1084,18.0907,18.0907,45800.0
2006-02-13 10:20:00,30.72,30.73,30.68,30.72,87600.0,18.0907,18.0966,18.0671,18.0907,87600.0
2006-02-13 10:25:00,30.72,30.74,30.7,30.72,54600.0,18.0907,18.1025,18.0789,18.0907,54600.0
2006-02-13 10:30:00,30.72,30.73,30.7,30.71,59200.0,18.0907,18.0966,18.0789,18.0848,59200.0
2006-02-13 10:35:00,30.71,30.73,30.68,30.7,66000.0,18.0848,18.0966,18.0671,18.0789,66000.0
2006-02-13 10:40:00,30.7,30.71,30.68,30.68,58600.0,18.0789,18.0848,18.0671,18.0671,58600.0
2006-02-13 10:45:00,30.68,30.7,30.68,30.68,47800.0,18.0671,18.0789,18.0671,18.0671,47800.0
2006-02-13 10:50:00,30.68,30.71,30.68,30.68,105000.0,18.0671,18.0848,18.0671,18.0671,105000.0
2006-02-13 10:55:00,30.68,30.68,30.65,30.66,79800.0,18.0671,18.0671,18.0495,18.0554,79800.0
2006-02-13 11:00:00,30.66,30.68,30.65,30.66,62400.0,18.0554,18.0671,18.0495,18.0554,62400.0
2006-02-13 11:05:00,30.66,30.68,30.65,30.65,57800.0,18.0554,18.0671,18.0495,18.0495,57800.0
2006-02-13 11:10:00,30.65,30.67,30.65,30.65,34800.0,18.0495,18.0613,18.0495,18.0495,34800.0
2006-02-13 11:15:00,30.65,30.67,30.64,30.64,59000.0,18.0495,18.0613,18.0436,18.0436,59000.0
2006-02-13 11:20:00,30.64,30.66,30.64,30.64,25000.0,18.0436,18.0554,18.0436,18.0436,25000.0
2006-02-13 11:25:00,30.65,30.66,30.63,30.64,45600.0,18.0495,18.0554,18.0377,18.0436,45600.0
2006-02-13 11:30:00,30.63,30.65,30.63,30.64,35800.0,18.0377,18.0495,18.0377,18.0436,35800.0
2006-02-13 11:35:00,30.63,30.65,30.63,30.63,47400.0,18.0377,18.0495,18.0377,18.0377,47400.0
2006-02-13 11:40:00,30.63,30.66,30.61,30.63,67000.0,18.0377,18.0554,18.0259,18.0377,67000.0
2006-02-13 11:45:00,30.63,30.64,30.61,30.61,60800.0,18.0377,18.0436,18.0259,18.0259,60800.0
2006-02-13 11:50:00,30.61,30.62,30.6,30.61,46800.0,18.0259,18.0318,18.02,18.0259,46800.0
2006-02-13 11:55:00,30.61,30.66,30.61,30.66,44800.0,18.0259,18.0554,18.0259,18.0554,44800.0
2006-02-13 12:00:00,30.66,30.71,30.66,30.71,49400.0,18.0554,18.0848,18.0554,18.0848,49400.0
2006-02-13 12:05:00,30.7,30.72,30.69,30.7,29800.0,18.0789,18.0907,18.073,18.0789,29800.0
2006-02-13 12:10:00,30.7,30.73,30.7,30.72,36600.0,18.0789,18.0966,18.0789,18.0907,36600.0
2006-02-13 12:15:00,30.71,30.74,30.71,30.74,65200.0,18.0848,18.1025,18.0848,18.1025,65200.0
2006-02-13 12:20:00,30.74,30.74,30.73,30.73,30200.0,18.1025,18.1025,18.0966,18.0966,30200.0
2006-02-13 12:25:00,30.74,30.75,30.73,30.74,69200.0,18.1025,18.1084,18.0966,18.1025,69200.0
2006-02-13 12:30:00,30.74,30.74,30.73,30.74,81200.0,18.1025,18.1025,18.0966,18.1025,81200.0
2006-02-13 12:35:00,30.74,30.75,30.73,30.75,37400.0,18.1025,18.1084,18.0966,18.1084,37400.0
2006-02-13 12:40:00,30.75,30.75,30.73,30.75,61000.0,18.1084,18.1084,18.0966,18.1084,61000.0
2006-02-13 12:45:00,30.75,30.77,30.74,30.77,49600.0,18.1084,18.1201,18.1025,18.1201,49600.0
2006-02-13 12:50:00,30.77,30.79,30.77,30.78,61400.0,18.1201,18.1319,18.1201,18.126,61400.0
2006-02-13 12:55:00,30.79,30.79,30.75,30.75,23600.0,18.1319,18.1319,18.1084,18.1084,23600.0
2006-02-13 13:00:00,30.76,30.78,30.75,30.77,30600.0,18.1143,18.126,18.1084,18.1201,30600.0
2006-02-13 13:05:00,30.77,30.78,30.75,30.77,14200.0,18.1201,18.126,18.1084,18.1201,14200.0
2006-02-13 13:10:00,30.77,30.78,30.75,30.76,31800.0,18.1201,18.126,18.1084,18.1143,31800.0
2006-02-13 13:15:00,30.75,30.76,30.73,30.74,50600.0,18.1084,18.1143,18.0966,18.1025,50600.0
2006-02-13 13:20:00,30.74,30.76,30.74,30.75,37000.0,18.1025,18.1143,18.1025,18.1084,37000.0
2006-02-13 13:25:00,30.75,30.76,30.74,30.75,28200.0,18.1084,18.1143,18.1025,18.1084,28200.0
2006-02-13 13:30:00,30.75,30.76,30.73,30.75,157000.0,18.1084,18.1143,18.0966,18.1084,157000.0
2006-02-13 13:35:00,30.74,30.74,30.71,30.72,47200.0,18.1025,18.1025,18.0848,18.0907,47200.0
2006-02-13 13:40:00,30.71,30.74,30.71,30.73,51600.0,18.0848,18.1025,18.0848,18.0966,51600.0
2006-02-13 13:45:00,30.74,30.74,30.71,30.71,117000.0,18.1025,18.1025,18.0848,18.0848,117000.0
2006-02-13 13:50:00,30.72,30.73,30.71,30.73,14000.0,18.0907,18.0966,18.0848,18.0966,14000.0
2006-02-13 13:55:00,30.72,30.74,30.72,30.72,49800.0,18.0907,18.1025,18.0907,18.0907,49800.0
2006-02-13 14:00:00,30.72,30.74,30.72,30.73,38600.0,18.0907,18.1025,18.0907,18.0966,38600.0
2006-02-13 14:05:00,30.74,30.74,30.72,30.73,38600.0,18.1025,18.1025,18.0907,18.0966,38600.0
2006-02-13 14:10:00,30.73,30.75,30.73,30.75,243800.0,18.0966,18.1084,18.0966,18.1084,243800.0
2006-02-13 14:15:00,30.75,30.77,30.74,30.74,129200.0,18.1084,18.1201,18.1025,18.1025,129200.0
2006-02-13 14:20:00,30.74,30.77,30.74,30.75,20000.0,18.1025,18.1201,18.1025,18.1084,20000.0
2006-02-13 14:25:00,30.75,30.78,30.75,30.77,29000.0,18.1084,18.126,18.1084,18.1201,29000.0
2006-02-13 14:30:00,30.77,30.77,30.75,30.77,17000.0,18.1201,18.1201,18.1084,18.1201,17000.0
2006-02-13 14:35:00,30.77,30.79,30.75,30.75,23400.0,18.1201,18.1319,18.1084,18.1084,23400.0
2006-02-13 14:40:00,30.75,30.76,30.75,30.76,71400.0,18.1084,18.1143,18.1084,18.1143,71400.0
2006-02-13 14:45:00,30.75,30.76,30.75,30.75,41000.0,18.1084,18.1143,18.1084,18.1084,41000.0
2006-02-13 14:50:00,30.75,30.75,30.75,30.75,71000.0,18.1084,18.1084,18.1084,18.1084,71000.0
2006-02-13 14:55:00,30.75,30.75,30.74,30.75,107800.0,18.1084,18.1084,18.1025,18.1084,107800.0
2006-02-13 15:00:00,30.75,30.78,30.74,30.76,62000.0,18.1084,18.126,18.1025,18.1143,62000.0
2006-02-13 15:05:00,30.76,30.77,30.75,30.75,22200.0,18.1143,18.1201,18.1084,18.1084,22200.0
2006-02-13 15:10:00,30.75,30.79,30.75,30.79,100000.0,18.1084,18.1319,18.1084,18.1319,100000.0
2006-02-13 15:15:00,30.79,30.83,30.79,30.83,112400.0,18.1319,18.1555,18.1319,18.1555,112400.0
2006-02-13 15:20:00,30.83,30.85,30.82,30.84,50800.0,18.1555,18.1673,18.1496,18.1614,50800.0
2006-02-13 15:25:00,30.85,30.85,30.8,30.8,63000.0,18.1673,18.1673,18.1378,18.1378,63000.0
2006-02-13 15:30:00,30.81,30.86,30.81,30.84,90800.0,18.1437,18.1731,18.1437,18.1614,90800.0
2006-02-13 15:35:00,30.84,30.85,30.83,30.84,32400.0,18.1614,18.1673,18.1555,18.1614,32400.0
2006-02-13 15:40:00,30.84,30.85,30.83,30.84,107400.0,18.1614,18.1673,18.1555,18.1614,107400.0
2006-02-13 15:45:00,30.85,30.87,30.85,30.86,98800.0,18.1673,18.179,18.1673,18.1731,98800.0
2006-02-13 15:50:00,30.86,30.88,30.83,30.83,79600.0,18.1731,18.1849,18.1555,18.1555,79600.0
2006-02-13 15:55:00,30.84,30.85,30.83,30.84,118200.0,18.1614,18.1673,18.1555,18.1614,118200.0
2006-02-14 09:30:00,30.95,30.95,30.9,30.95,146800.0,18.2261,18.2261,18.1967,18.2261,146800.0
2006-02-14 09:35:00,30.91,30.98,30.91,30.93,88800.0,18.2026,18.2438,18.2026,18.2144,88800.0
2006-02-14 09:40:00,30.93,30.99,30.92,30.93,55600.0,18.2144,18.2497,18.2085,18.2144,55600.0
2006-02-14 09:45:00,30.93,30.97,30.91,30.96,56400.0,18.2144,18.2379,18.2026,18.232,56400.0
2006-02-14 09:50:00,30.96,30.96,30.91,30.92,77800.0,18.232,18.232,18.2026,18.2085,77800.0
2006-02-14 09:55:00,30.92,30.98,30.91,30.98,59800.0,18.2085,18.2438,18.2026,18.2438,59800.0
2006-02-14 10:00:00,30.99,31.04,30.98,31.02,156400.0,18.2497,18.2791,18.2438,18.2674,156400.0
2006-02-14 10:05:00,31.03,31.06,31.02,31.05,48000.0,18.2733,18.2909,18.2674,18.285,48000.0
2006-02-14 10:10:00,31.06,31.07,31.0,31.01,51200.0,18.2909,18.2968,18.2556,18.2615,51200.0
2006-02-14 10:15:00,31.02,31.04,31.0,31.01,54400.0,18.2674,18.2791,18.2556,18.2615,54400.0
2006-02-14 10:20:00,31.0,31.02,30.97,30.99,117600.0,18.2556,18.2674,18.2379,18.2497,117600.0
2006-02-14 10:25:00,30.98,30.99,30.97,30.98,44600.0,18.2438,18.2497,18.2379,18.2438,44600.0
2006-02-14 10:30:00,30.97,30.98,30.93,30.95,46000.0,18.2379,18.2438,18.2144,18.2261,46000.0
2006-02-14 10:35:00,30.95,30.95,30.89,30.91,71200.0,18.2261,18.2261,18.1908,18.2026,71200.0
2006-02-14 10:40:00,30.91,30.99,30.91,30.99,67200.0,18.2026,18.2497,18.2026,18.2497,67200.0
2006-02-14 10:45:00,30.99,31.08,30.99,31.08,291800.0,18.2497,18.3027,18.2497,18.3027,291800.0
2006-02-14 10:50:00,31.08,31.16,31.07,31.13,119200.0,18.3027,18.3498,18.2968,18.3321,119200.0
2006-02-14 10:55:00,31.13,31.15,31.06,31.15,113000.0,18.3321,18.3439,18.2909,18.3439,113000.0
2006-02-14 11:00:00,31.14,31.17,31.13,31.16,98400.0,18.338,18.3557,18.3321,18.3498,98400.0
2006-02-14 11:05:00,31.16,31.23,31.15,31.17,100000.0,18.3498,18.391,18.3439,18.3557,100000.0
2006-02-14 11:10:00,31.17,31.28,31.17,31.27,131200.0,18.3557,18.4205,18.3557,18.4146,131200.0
2006-02-14 11:15:00,31.27,31.28,31.23,31.26,106800.0,18.4146,18.4205,18.391,18.4087,106800.0
2006-02-14 11:20:00,31.25,31.26,31.23,31.25,89200.0,18.4028,18.4087,18.391,18.4028,89200.0
2006-02-14 11:25:00,31.25,31.3,31.25,31.29,125800.0,18.4028,18.4323,18.4028,18.4264,125800.0
2006-02-14 11:30:00,31.29,31.35,31.28,31.31,142600.0,18.4264,18.4617,18.4205,18.4381,142600.0
2006-02-14 11:35:00,31.32,31.33,31.3,31.33,107600.0,18.444,18.4499,18.4323,18.4499,107600.0
2006-02-14 11:40:00,31.32,31.35,31.32,31.35,92200.0,18.444,18.4617,18.444,18.4617,92200.0
2006-02-14 11:45:00,31.35,31.38,31.35,31.37,165800.0,18.4617,18.4794,18.4617,18.4735,165800.0
2006-02-14 11:50:00,31.36,31.47,31.36,31.47,174800.0,18.4676,18.5324,18.4676,18.5324,174800.0
2006-02-14 11:55:00,31.47,31.59,31.45,31.51,348200.0,18.5324,18.603,18.5206,18.5559,348200.0
2006-02-14 12:00:00,31.51,31.53,31.47,31.48,132000.0,18.5559,18.5677,18.5324,18.5383,132000.0
2006-02-14 12:05:00,31.48,31.52,31.43,31.44,127600.0,18.5383,18.5618,18.5088,18.5147,127600.0
2006-02-14 12:10:00,31.45,31.46,31.38,31.39,78200.0,18.5206,18.5265,18.4794,18.4853,78200.0
2006-02-14 12:15:00,31.39,31.44,31.38,31.42,69000.0,18.4853,18.5147,18.4794,18.5029,69000.0
2006-02-14 12:20:00,31.42,31.42,31.38,31.38,66800.0,18.5029,18.5029,18.4794,18.4794,66800.0
2006-02-14 12:25:00,31.38,31.38,31.34,31.34,67400.0,18.4794,18.4794,18.4558,18.4558,67400.0
2006-02-14 12:30:00,31.34,31.35,31.33,31.34,30200.0,18.4558,18.4617,18.4499,18.4558,30200.0
2006-02-14 12:35:00,31.34,31.38,31.34,31.36,59600.0,18.4558,18.4794,18.4558,18.4676,59600.0
2006-02-14 12:40:00,31.37,31.4,31.36,31.38,64000.0,18.4735,18.4911,18.4676,18.4794,64000.0
2006-02-14 12:45:00,31.38,31.39,31.36,31.36,53200.0,18.4794,18.4853,18.4676,18.4676,53200.0
2006-02-14 12:50:00,31.36,31.36,31.29,31.3,76000.0,18.4676,18.4676,18.4264,18.4323,76000.0
2006-02-14 12:55:00,31.3,31.3,31.28,31.29,49000.0,18.4323,18.4323,18.4205,18.4264,49000.0
2006-02-14 13:00:00,31.29,31.29,31.27,31.27,57600.0,18.4264,18.4264,18.4146,18.4146,57600.0
2006-02-14 13:05:00,31.27,31.27,31.25,31.26,69200.0,18.4146,18.4146,18.4028,18.4087,69200.0
2006-02-14 13:10:00,31.26,31.28,31.25,31.28,114800.0,18.4087,18.4205,18.4028,18.4205,114800.0
2006-02-14 13:15:00,31.27,31.34,31.27,31.31,110600.0,18.4146,18.4558,18.4146,18.4381,110600.0
2006-02-14 13:20:00,31.31,31.32,31.3,31.3,73600.0,18.4381,18.444,18.4323,18.4323,73600.0
2006-02-14 13:25:00,31.3,31.3,31.3,31.3,44800.0,18.4323,18.4323,18.4323,18.4323,44800.0
2006-02-14 13:30:00,31.3,31.32,31.28,31.28,98000.0,18.4323,18.444,18.4205,18.4205,98000.0
2006-02-14 13:35:00,31.27,31.29,31.27,31.28,27200.0,18.4146,18.4264,18.4146,18.4205,27200.0
2006-02-14 13:40:00,31.28,31.37,31.28,31.37,100400.0,18.4205,18.4735,18.4205,18.4735,100400.0
2006-02-14 13:45:00,31.36,31.39,31.35,31.36,60600.0,18.4676,18.4853,18.4617,18.4676,60600.0
2006-02-14 13:50:00,31.36,31.36,31.35,31.36,65600.0,18.4676,18.4676,18.4617,18.4676,65600.0
2006-02-14 13:55:00,31.36,31.37,31.32,31.32,50200.0,18.4676,18.4735,18.444,18.444,50200.0
2006-02-14 14:00:00,31.32,31.38,31.32,31.37,52600.0,18.444,18.4794,18.444,18.4735,52600.0
2006-02-14 14:05:00,31.38,31.46,31.38,31.46,120000.0,18.4794,18.5265,18.4794,18.5265,120000.0
2006-02-14 14:10:00,31.46,31.5,31.46,31.48,156600.0,18.5265,18.55,18.5265,18.5383,156600.0
2006-02-14 14:15:00,31.47,31.47,31.45,31.46,121800.0,18.5324,18.5324,18.5206,18.5265,121800.0
2006-02-14 14:20:00,31.46,31.46,31.4,31.45,75200.0,18.5265,18.5265,18.4911,18.5206,75200.0
2006-02-14 14:25:00,31.45,31.48,31.43,31.47,84800.0,18.5206,18.5383,18.5088,18.5324,84800.0
2006-02-14 14:30:00,31.47,31.52,31.46,31.49,87400.0,18.5324,18.5618,18.5265,18.5441,87400.0
2006-02-14 14:35:00,31.49,31.49,31.45,31.46,95800.0,18.5441,18.5441,18.5206,18.5265,95800.0
2006-02-14 14:40:00,31.46,31.47,31.39,31.39,93000.0,18.5265,18.5324,18.4853,18.4853,93000.0
2006-02-14 14:45:00,31.39,31.4,31.39,31.39,43600.0,18.4853,18.4911,18.4853,18.4853,43600.0
2006-02-14 14:50:00,31.39,31.39,31.36,31.36,68000.0,18.4853,18.4853,18.4676,18.4676,68000.0
2006-02-14 14:55:00,31.36,31.38,31.34,31.35,68200.0,18.4676,18.4794,18.4558,18.4617,68200.0
2006-02-14 15:00:00,31.35,31.37,31.35,31.36,76800.0,18.4617,18.4735,18.4617,18.4676,76800.0
2006-02-14 15:05:00,31.36,31.36,31.31,31.31,92400.0,18.4676,18.4676,18.4381,18.4381,92400.0
2006-02-14 15:10:00,31.31,31.33,31.3,31.33,87000.0,18.4381,18.4499,18.4323,18.4499,87000.0
2006-02-14 15:15:00,31.33,31.33,31.31,31.32,62200.0,18.4499,18.4499,18.4381,18.444,62200.0
2006-02-14 15:20:00,31.33,31.36,31.32,31.33,70400.0,18.4499,18.4676,18.444,18.4499,70400.0
2006-02-14 15:25:00,31.34,31.34,31.32,31.32,118400.0,18.4558,18.4558,18.444,18.444,118400.0
2006-02-14 15:30:00,31.32,31.33,31.31,31.33,135800.0,18.444,18.4499,18.4381,18.4499,135800.0
2006-02-14 15:35:00,31.33,31.37,31.32,31.35,124800.0,18.4499,18.4735,18.444,18.4617,124800.0
2006-02-14 15:40:00,31.35,31.36,31.33,31.34,114400.0,18.4617,18.4676,18.4499,18.4558,114400.0
2006-02-14 15:45:00,31.34,31.34,31.25,31.25,305200.0,18.4558,18.4558,18.4028,18.4028,305200.0
2006-02-14 15:50:00,31.25,31.33,31.25,31.27,250000.0,18.4028,18.4499,18.4028,18.4146,250000.0
2006-02-14 15:55:00,31.27,31.33,31.27,31.33,327400.0,18.4146,18.4499,18.4146,18.4499,327400.0
2006-02-15 09:30:00,31.33,31.39,31.32,31.39,199400.0,18.4499,18.4853,18.444,18.4853,199400.0
2006-02-15 09:35:00,31.39,31.49,31.39,31.43,292800.0,18.4853,18.5441,18.4853,18.5088,292800.0
2006-02-15 09:40:00,31.43,31.48,31.41,31.45,47200.0,18.5088,18.5383,18.497,18.5206,47200.0
2006-02-15 09:45:00,31.46,31.48,31.43,31.43,114000.0,18.5265,18.5383,18.5088,18.5088,114000.0
2006-02-15 09:50:00,31.43,31.53,31.43,31.53,86600.0,18.5088,18.5677,18.5088,18.5677,86600.0
2006-02-15 09:55:00,31.53,31.56,31.51,31.55,193600.0,18.5677,18.5854,18.5559,18.5795,193600.0
2006-02-15 10:00:00,31.55,31.55,31.35,31.35,222600.0,18.5795,18.5795,18.4617,18.4617,222600.0
2006-02-15 10:05:00,31.35,31.54,31.35,31.52,257600.0,18.4617,18.5736,18.4617,18.5618,257600.0
2006-02-15 10:10:00,31.51,31.58,31.49,31.58,236200.0,18.5559,18.5971,18.5441,18.5971,236200.0
2006-02-15 10:15:00,31.58,31.68,31.57,31.64,211000.0,18.5971,18.656,18.5913,18.6325,211000.0
2006-02-15 10:20:00,31.64,31.7,31.63,31.68,175800.0,18.6325,18.6678,18.6266,18.656,175800.0
2006-02-15 10:25:00,31.68,31.7,31.59,31.61,137000.0,18.656,18.6678,18.603,18.6148,137000.0
2006-02-15 10:30:00,31.61,31.7,31.61,31.67,102000.0,18.6148,18.6678,18.6148,18.6501,102000.0
2006-02-15 10:35:00,31.67,31.68,31.56,31.58,96800.0,18.6501,18.656,18.5854,18.5971,96800.0
2006-02-15 10:40:00,31.58,31.63,31.57,31.63,129800.0,18.5971,18.6266,18.5913,18.6266,129800.0
2006-02-15 10:45:00,31.63,31.65,31.62,31.62,34000.0,18.6266,18.6384,18.6207,18.6207,34000.0
2006-02-15 10:50:00,31.62,31.64,31.6,31.61,81800.0,18.6207,18.6325,18.6089,18.6148,81800.0
2006-02-15 10:55:00,31.62,31.63,31.56,31.56,74000.0,18.6207,18.6266,18.5854,18.5854,74000.0
2006-02-15 11:00:00,31.56,31.56,31.49,31.52,109000.0,18.5854,18.5854,18.5441,18.5618,109000.0
2006-02-15 11:05:00,31.52,31.53,31.5,31.5,64600.0,18.5618,18.5677,18.55,18.55,64600.0
2006-02-15 11:10:00,31.5,31.51,31.47,31.48,141000.0,18.55,18.5559,18.5324,18.5383,141000.0
2006-02-15 11:15:00,31.48,31.5,31.45,31.45,131400.0,18.5383,18.55,18.5206,18.5206,131400.0
2006-02-15 11:20:00,31.46,31.46,31.4,31.41,85800.0,18.5265,18.5265,18.4911,18.497,85800.0
2006-02-15 11:25:00,31.41,31.41,31.4,31.41,63600.0,18.497,18.497,18.4911,18.497,63600.0
2006-02-15 11:30:00,31.4,31.49,31.4,31.47,190600.0,18.4911,18.5441,18.4911,18.5324,190600.0
2006-02-15 11:35:00,31.46,31.48,31.44,31.45,153600.0,18.5265,18.5383,18.5147,18.5206,153600.0
2006-02-15 11:40:00,31.45,31.5,31.45,31.49,80000.0,18.5206,18.55,18.5206,18.5441,80000.0
2006-02-15 11:45:00,31.5,31.51,31.48,31.5,73000.0,18.55,18.5559,18.5383,18.55,73000.0
2006-02-15 11:50:00,31.49,31.5,31.48,31.5,61600.0,18.5441,18.55,18.5383,18.55,61600.0
2006-02-15 11:55:00,31.49,31.5,31.47,31.47,132400.0,18.5441,18.55,18.5324,18.5324,132400.0
2006-02-15 12:00:00,31.47,31.49,31.46,31.48,152800.0,18.5324,18.5441,18.5265,18.5383,152800.0
2006-02-15 12:05:00,31.47,31.51,31.47,31.51,81200.0,18.5324,18.5559,18.5324,18.5559,81200.0
2006-02-15 12:10:00,31.51,31.54,31.49,31.5,119000.0,18.5559,18.5736,18.5441,18.55,119000.0
2006-02-15 12:15:00,31.5,31.5,31.43,31.47,119200.0,18.55,18.55,18.5088,18.5324,119200.0
2006-02-15 12:20:00,31.47,31.52,31.47,31.51,45400.0,18.5324,18.5618,18.5324,18.5559,45400.0
2006-02-15 12:25:00,31.52,31.52,31.5,31.5,58000.0,18.5618,18.5618,18.55,18.55,58000.0
2006-02-15 12:30:00,31.5,31.52,31.49,31.52,74600.0,18.55,18.5618,18.5441,18.5618,74600.0
2006-02-15 12:35:00,31.52,31.53,31.5,31.5,69200.0,18.5618,18.5677,18.55,18.55,69200.0
2006-02-15 12:40:00,31.5,31.52,31.5,31.51,52800.0,18.55,18.5618,18.55,18.5559,52800.0
2006-02-15 12:45:00,31.51,31.52,31.49,31.49,69400.0,18.5559,18.5618,18.5441,18.5441,69400.0
2006-02-15 12:50:00,31.49,31.52,31.49,31.52,96600.0,18.5441,18.5618,18.5441,18.5618,96600.0
2006-02-15 12:55:00,31.52,31.55,31.52,31.52,41600.0,18.5618,18.5795,18.5618,18.5618,41600.0
2006-02-15 13:00:00,31.52,31.55,31.52,31.55,45400.0,18.5618,18.5795,18.5618,18.5795,45400.0
2006-02-15 13:05:00,31.55,31.56,31.52,31.54,537800.0,18.5795,18.5854,18.5618,18.5736,537800.0
2006-02-15 13:10:00,31.54,31.57,31.54,31.56,41000.0,18.5736,18.5913,18.5736,18.5854,41000.0
2006-02-15 13:15:00,31.55,31.56,31.53,31.56,74200.0,18.5795,18.5854,18.5677,18.5854,74200.0
2006-02-15 13:20:00,31.57,31.64,31.57,31.64,70000.0,18.5913,18.6325,18.5913,18.6325,70000.0
2006-02-15 13:25:00,31.63,31.64,31.61,31.63,66600.0,18.6266,18.6325,18.6148,18.6266,66600.0
2006-02-15 13:30:00,31.63,31.66,31.63,31.65,122400.0,18.6266,18.6443,18.6266,18.6384,122400.0
2006-02-15 13:35:00,31.65,31.66,31.64,31.64,51200.0,18.6384,18.6443,18.6325,18.6325,51200.0
2006-02-15 13:40:00,31.64,31.64,31.61,31.61,33000.0,18.6325,18.6325,18.6148,18.6148,33000.0
2006-02-15 13:45:00,31.61,31.63,31.61,31.63,91400.0,18.6148,18.6266,18.6148,18.6266,91400.0
2006-02-15 13:50:00,31.63,31.7,31.63,31.68,105600.0,18.6266,18.6678,18.6266,18.656,105600.0
2006-02-15 13:55:00,31.69,31.7,31.66,31.66,70600.0,18.6619,18.6678,18.6443,18.6443,70600.0
2006-02-15 14:00:00,31.67,31.67,31.66,31.66,122000.0,18.6501,18.6501,18.6443,18.6443,122000.0
2006-02-15 14:05:00,31.66,31.66,31.62,31.64,104800.0,18.6443,18.6443,18.6207,18.6325,104800.0
2006-02-15 14:10:00,31.64,31.67,31.64,31.66,58400.0,18.6325,18.6501,18.6325,18.6443,58400.0
2006-02-15 14:15:00,31.66,31.67,31.65,31.67,69400.0,18.6443,18.6501,18.6384,18.6501,69400.0
2006-02-15 14:20:00,31.67,31.69,31.66,31.68,48800.0,18.6501,18.6619,18.6443,18.656,48800.0
2006-02-15 14:25:00,31.68,31.73,31.68,31.72,113600.0,18.656,18.6855,18.656,18.6796,113600.0
2006-02-15 14:30:00,31.72,31.74,31.67,31.71,78000.0,18.6796,18.6914,18.6501,18.6737,78000.0
2006-02-15 14:35:00,31.72,31.72,31.68,31.68,101800.0,18.6796,18.6796,18.656,18.656,101800.0
2006-02-15 14:40:00,31.68,31.71,31.68,31.69,92000.0,18.656,18.6737,18.656,18.6619,92000.0
2006-02-15 14:45:00,31.69,31.7,31.67,31.68,59400.0,18.6619,18.6678,18.6501,18.656,59400.0
2006-02-15 14:50:00,31.68,31.68,31.67,31.67,86000.0,18.656,18.656,18.6501,18.6501,86000.0
2006-02-15 14:55:00,31.67,31.68,31.63,31.66,152800.0,18.6501,18.656,18.6266,18.6443,152800.0
2006-02-15 15:00:00,31.66,31.67,31.58,31.59,186000.0,18.6443,18.6501,18.5971,18.603,186000.0
2006-02-15 15:05:00,31.6,31.66,31.6,31.65,85400.0,18.6089,18.6443,18.6089,18.6384,85400.0
2006-02-15 15:10:00,31.65,31.67,31.64,31.66,116600.0,18.6384,18.6501,18.6325,18.6443,116600.0
2006-02-15 15:15:00,31.66,31.68,31.66,31.68,117800.0,18.6443,18.656,18.6443,18.656,117800.0
2006-02-15 15:20:00,31.68,31.68,31.67,31.68,192200.0,18.656,18.656,18.6501,18.656,192200.0
2006-02-15 15:25:00,31.68,31.71,31.68,31.7,180400.0,18.656,18.6737,18.656,18.6678,180400.0
2006-02-15 15:30:00,31.69,31.71,31.68,31.7,159000.0,18.6619,18.6737,18.656,18.6678,159000.0
2006-02-15 15:35:00,31.71,31.71,31.68,31.69,252000.0,18.6737,18.6737,18.656,18.6619,252000.0
2006-02-15 15:40:00,31.7,31.72,31.69,31.71,146600.0,18.6678,18.6796,18.6619,18.6737,146600.0
2006-02-15 15:45:00,31.72,31.72,31.7,31.71,218000.0,18.6796,18.6796,18.6678,18.6737,218000.0
2006-02-15 15:50:00,31.71,31.71,31.68,31.71,414000.0,18.6737,18.6737,18.656,18.6737,414000.0
2006-02-15 15:55:00,31.71,31.74,31.7,31.73,210200.0,18.6737,18.6914,18.6678,18.6855,210200.0
2006-02-16 09:30:00,31.68,31.73,31.68,31.68,213400.0,18.656,18.6855,18.656,18.656,213400.0
2006-02-16 09:35:00,31.68,31.68,31.5,31.65,179800.0,18.656,18.656,18.55,18.6384,179800.0
2006-02-16 09:40:00,31.66,31.71,31.66,31.69,128600.0,18.6443,18.6737,18.6443,18.6619,128600.0
2006-02-16 09:45:00,31.68,31.69,31.67,31.68,96600.0,18.656,18.6619,18.6501,18.656,96600.0
2006-02-16 09:50:00,31.68,31.69,31.65,31.68,92800.0,18.656,18.6619,18.6384,18.656,92800.0
2006-02-16 09:55:00,31.67,31.68,31.63,31.64,82000.0,18.6501,18.656,18.6266,18.6325,82000.0
2006-02-16 10:00:00,31.64,31.66,31.62,31.65,91200.0,18.6325,18.6443,18.6207,18.6384,91200.0
2006-02-16 10:05:00,31.65,31.73,31.65,31.73,131200.0,18.6384,18.6855,18.6384,18.6855,131200.0
2006-02-16 10:10:00,31.72,31.75,31.72,31.74,89000.0,18.6796,18.6973,18.6796,18.6914,89000.0
2006-02-16 10:15:00,31.75,31.75,31.7,31.71,54600.0,18.6973,18.6973,18.6678,18.6737,54600.0
2006-02-16 10:20:00,31.7,31.73,31.7,31.73,39400.0,18.6678,18.6855,18.6678,18.6855,39400.0
2006-02-16 10:25:00,31.72,31.75,31.72,31.75,117600.0,18.6796,18.6973,18.6796,18.6973,117600.0
2006-02-16 10:30:00,31.75,31.77,31.75,31.77,78400.0,18.6973,18.709,18.6973,18.709,78400.0
2006-02-16 10:35:00,31.78,31.78,31.75,31.77,52600.0,18.7149,18.7149,18.6973,18.709,52600.0
2006-02-16 10:40:00,31.76,31.77,31.75,31.75,30200.0,18.7031,18.709,18.6973,18.6973,30200.0
2006-02-16 10:45:00,31.76,31.8,31.75,31.8,86800.0,18.7031,18.7267,18.6973,18.7267,86800.0
2006-02-16 10:50:00,31.8,31.84,31.79,31.83,84000.0,18.7267,18.7503,18.7208,18.7444,84000.0
2006-02-16 10:55:00,31.83,31.85,31.82,31.83,155800.0,18.7444,18.7561,18.7385,18.7444,155800.0
2006-02-16 11:00:00,31.83,31.84,31.83,31.83,136400.0,18.7444,18.7503,18.7444,18.7444,136400.0
2006-02-16 11:05:00,31.83,31.84,31.82,31.83,75200.0,18.7444,18.7503,18.7385,18.7444,75200.0
2006-02-16 11:10:00,31.83,31.84,31.82,31.82,46600.0,18.7444,18.7503,18.7385,18.7385,46600.0
2006-02-16 11:15:00,31.82,31.83,31.78,31.8,86200.0,18.7385,18.7444,18.7149,18.7267,86200.0
2006-02-16 11:20:00,31.79,31.81,31.79,31.79,88200.0,18.7208,18.7326,18.7208,18.7208,88200.0
2006-02-16 11:25:00,31.79,31.81,31.79,31.81,66000.0,18.7208,18.7326,18.7208,18.7326,66000.0
2006-02-16 11:30:00,31.81,31.85,31.81,31.84,96000.0,18.7326,18.7561,18.7326,18.7503,96000.0
2006-02-16 11:35:00,31.84,31.86,31.79,31.8,85600.0,18.7503,18.762,18.7208,18.7267,85600.0
2006-02-16 11:40:00,31.81,31.85,31.8,31.84,44000.0,18.7326,18.7561,18.7267,18.7503,44000.0
2006-02-16 11:45:00,31.84,31.85,31.83,31.83,66600.0,18.7503,18.7561,18.7444,18.7444,66600.0
2006-02-16 11:50:00,31.84,31.84,31.83,31.83,30200.0,18.7503,18.7503,18.7444,18.7444,30200.0
2006-02-16 11:55:00,31.83,31.86,31.83,31.85,53000.0,18.7444,18.762,18.7444,18.7561,53000.0
2006-02-16 12:00:00,31.85,31.88,31.85,31.85,86000.0,18.7561,18.7738,18.7561,18.7561,86000.0
2006-02-16 12:05:00,31.85,31.85,31.84,31.85,32200.0,18.7561,18.7561,18.7503,18.7561,32200.0
2006-02-16 12:10:00,31.85,31.93,31.85,31.91,106200.0,18.7561,18.8033,18.7561,18.7915,106200.0
2006-02-16 12:15:00,31.9,31.9,31.84,31.86,93600.0,18.7856,18.7856,18.7503,18.762,93600.0
2006-02-16 12:20:00,31.86,31.93,31.86,31.93,92000.0,18.762,18.8033,18.762,18.8033,92000.0
2006-02-16 12:25:00,31.92,31.94,31.91,31.94,96800.0,18.7974,18.8091,18.7915,18.8091,96800.0
2006-02-16 12:30:00,31.94,31.95,31.92,31.93,93000.0,18.8091,18.815,18.7974,18.8033,93000.0
2006-02-16 12:35:00,31.93,31.96,31.92,31.93,52200.0,18.8033,18.8209,18.7974,18.8033,52200.0
2006-02-16 12:40:00,31.93,31.96,31.93,31.96,379800.0,18.8033,18.8209,18.8033,18.8209,379800.0
2006-02-16 12:45:00,31.95,31.96,31.93,31.93,65400.0,18.815,18.8209,18.8033,18.8033,65400.0
2006-02-16 12:50:00,31.93,31.97,31.93,31.96,130200.0,18.8033,18.8268,18.8033,18.8209,130200.0
2006-02-16 12:55:00,31.96,31.97,31.96,31.96,44200.0,18.8209,18.8268,18.8209,18.8209,44200.0
2006-02-16 13:00:00,31.96,31.96,31.91,31.95,91400.0,18.8209,18.8209,18.7915,18.815,91400.0
2006-02-16 13:05:00,31.95,31.96,31.93,31.95,32400.0,18.815,18.8209,18.8033,18.815,32400.0
2006-02-16 13:10:00,31.95,31.95,31.94,31.95,35000.0,18.815,18.815,18.8091,18.815,35000.0
2006-02-16 13:15:00,31.95,31.95,31.94,31.95,38400.0,18.815,18.815,18.8091,18.815,38400.0
2006-02-16 13:20:00,31.94,31.94,31.92,31.93,43200.0,18.8091,18.8091,18.7974,18.8033,43200.0
2006-02-16 13:25:00,31.93,31.93,31.92,31.93,45200.0,18.8033,18.8033,18.7974,18.8033,45200.0
2006-02-16 13:30:00,31.94,31.98,31.93,31.97,51600.0,18.8091,18.8327,18.8033,18.8268,51600.0
2006-02-16 13:35:00,31.98,31.99,31.95,31.95,88400.0,18.8327,18.8386,18.815,18.815,88400.0
2006-02-16 13:40:00,31.95,31.96,31.93,31.93,59400.0,18.815,18.8209,18.8033,18.8033,59400.0
2006-02-16 13:45:00,31.93,31.95,31.93,31.95,79800.0,18.8033,18.815,18.8033,18.815,79800.0
2006-02-16 13:50:00,31.95,31.95,31.91,31.93,60800.0,18.815,18.815,18.7915,18.8033,60800.0
2006-02-16 13:55:00,31.93,31.95,31.91,31.95,150800.0,18.8033,18.815,18.7915,18.815,150800.0
2006-02-16 14:00:00,31.95,31.97,31.95,31.96,51200.0,18.815,18.8268,18.815,18.8209,51200.0
2006-02-16 14:05:00,31.96,31.98,31.96,31.97,62600.0,18.8209,18.8327,18.8209,18.8268,62600.0
2006-02-16 14:10:00,31.97,31.99,31.97,31.98,74600.0,18.8268,18.8386,18.8268,18.8327,74600.0
2006-02-16 14:15:00,31.98,32.0,31.98,31.99,86800.0,18.8327,18.8445,18.8327,18.8386,86800.0
2006-02-16 14:20:00,31.98,31.99,31.97,31.97,45200.0,18.8327,18.8386,18.8268,18.8268,45200.0
2006-02-16 14:25:00,31.98,31.99,31.97,31.97,59400.0,18.8327,18.8386,18.8268,18.8268,59400.0
2006-02-16 14:30:00,31.97,32.0,31.97,31.97,70400.0,18.8268,18.8445,18.8268,18.8268,70400.0
2006-02-16 14:35:00,31.97,31.97,31.92,31.93,81000.0,18.8268,18.8268,18.7974,18.8033,81000.0
2006-02-16 14:40:00,31.93,31.95,31.92,31.93,87600.0,18.8033,18.815,18.7974,18.8033,87600.0
2006-02-16 14:45:00,31.93,31.99,31.93,31.99,124600.0,18.8033,18.8386,18.8033,18.8386,124600.0
2006-02-16 14:50:00,31.98,31.98,31.96,31.96,53400.0,18.8327,18.8327,18.8209,18.8209,53400.0
2006-02-16 14:55:00,31.96,31.98,31.93,31.97,122800.0,18.8209,18.8327,18.8033,18.8268,122800.0
2006-02-16 15:00:00,31.98,31.98,31.95,31.95,87600.0,18.8327,18.8327,18.815,18.815,87600.0
2006-02-16 15:05:00,31.95,31.96,31.93,31.93,109400.0,18.815,18.8209,18.8033,18.8033,109400.0
2006-02-16 15:10:00,31.93,31.93,31.91,31.93,50400.0,18.8033,18.8033,18.7915,18.8033,50400.0
2006-02-16 15:15:00,31.93,31.93,31.93,31.93,44600.0,18.8033,18.8033,18.8033,18.8033,44600.0
2006-02-16 15:20:00,31.93,31.96,31.93,31.96,68400.0,18.8033,18.8209,18.8033,18.8209,68400.0
2006-02-16 15:25:00,31.95,31.97,31.95,31.95,102000.0,18.815,18.8268,18.815,18.815,102000.0
2006-02-16 15:30:00,31.95,31.96,31.88,31.92,437200.0,18.815,18.8209,18.7738,18.7974,437200.0
2006-02-16 15:35:00,31.92,31.93,31.9,31.9,282000.0,18.7974,18.8033,18.7856,18.7856,282000.0
2006-02-16 15:40:00,31.9,31.96,31.9,31.94,192000.0,18.7856,18.8209,18.7856,18.8091,192000.0
2006-02-16 15:45:00,31.95,31.96,31.93,31.95,214000.0,18.815,18.8209,18.8033,18.815,214000.0
2006-02-16 15:50:00,31.95,31.97,31.95,31.97,230200.0,18.815,18.8268,18.815,18.8268,230200.0
2006-02-16 15:55:00,31.96,32.0,31.96,31.97,336600.0,18.8209,18.8445,18.8209,18.8268,336600.0
2006-02-17 09:30:00,31.98,32.02,31.97,31.98,1585200.0,18.8327,18.8563,18.8268,18.8327,1585200.0
2006-02-17 09:35:00,31.99,32.0,31.96,31.97,49600.0,18.8386,18.8445,18.8209,18.8268,49600.0
2006-02-17 09:40:00,31.97,32.0,31.9,31.9,50200.0,18.8268,18.8445,18.7856,18.7856,50200.0
2006-02-17 09:45:00,31.91,31.96,31.9,31.93,67200.0,18.7915,18.8209,18.7856,18.8033,67200.0
2006-02-17 09:50:00,31.9,31.96,31.9,31.93,42600.0,18.7856,18.8209,18.7856,18.8033,42600.0
2006-02-17 09:55:00,31.92,31.95,31.85,31.91,98200.0,18.7974,18.815,18.7561,18.7915,98200.0
2006-02-17 10:00:00,31.91,31.95,31.87,31.88,69400.0,18.7915,18.815,18.7679,18.7738,69400.0
2006-02-17 10:05:00,31.88,31.9,31.86,31.86,98000.0,18.7738,18.7856,18.762,18.762,98000.0
2006-02-17 10:10:00,31.86,31.86,31.75,31.76,80400.0,18.762,18.762,18.6973,18.7031,80400.0
2006-02-17 10:15:00,31.75,31.77,31.73,31.76,183600.0,18.6973,18.709,18.6855,18.7031,183600.0
2006-02-17 10:20:00,31.77,31.77,31.73,31.75,86200.0,18.709,18.709,18.6855,18.6973,86200.0
2006-02-17 10:25:00,31.74,31.74,31.69,31.73,53200.0,18.6914,18.6914,18.6619,18.6855,53200.0
2006-02-17 10:30:00,31.72,31.79,31.72,31.75,54800.0,18.6796,18.7208,18.6796,18.6973,54800.0
2006-02-17 10:35:00,31.75,31.76,31.74,31.75,33600.0,18.6973,18.7031,18.6914,18.6973,33600.0
2006-02-17 10:40:00,31.75,31.77,31.75,31.76,34200.0,18.6973,18.709,18.6973,18.7031,34200.0
2006-02-17 10:45:00,31.75,31.82,31.75,31.81,49000.0,18.6973,18.7385,18.6973,18.7326,49000.0
2006-02-17 10:50:00,31.81,31.81,31.75,31.75,685200.0,18.7326,18.7326,18.6973,18.6973,685200.0
2006-02-17 10:55:00,31.75,31.79,31.75,31.77,83000.0,18.6973,18.7208,18.6973,18.709,83000.0
2006-02-17 11:00:00,31.77,31.77,31.7,31.72,97000.0,18.709,18.709,18.6678,18.6796,97000.0
2006-02-17 11:05:00,31.72,31.75,31.7,31.75,107800.0,18.6796,18.6973,18.6678,18.6973,107800.0
2006-02-17 11:10:00,31.75,31.8,31.73,31.79,70800.0,18.6973,18.7267,18.6855,18.7208,70800.0
2006-02-17 11:15:00,31.79,31.8,31.77,31.78,62600.0,18.7208,18.7267,18.709,18.7149,62600.0
2006-02-17 11:20:00,31.78,31.78,31.75,31.75,47200.0,18.7149,18.7149,18.6973,18.6973,47200.0
2006-02-17 11:25:00,31.76,31.77,31.75,31.76,35000.0,18.7031,18.709,18.6973,18.7031,35000.0
2006-02-17 11:30:00,31.77,31.78,31.75,31.76,29800.0,18.709,18.7149,18.6973,18.7031,29800.0
2006-02-17 11:35:00,31.75,31.78,31.75,31.78,24800.0,18.6973,18.7149,18.6973,18.7149,24800.0
2006-02-17 11:40:00,31.78,31.78,31.76,31.76,36000.0,18.7149,18.7149,18.7031,18.7031,36000.0
2006-02-17 11:45:00,31.77,31.84,31.76,31.84,29800.0,18.709,18.7503,18.7031,18.7503,29800.0
2006-02-17 11:50:00,31.84,31.85,31.82,31.84,34600.0,18.7503,18.7561,18.7385,18.7503,34600.0
2006-02-17 11:55:00,31.85,31.85,31.84,31.84,59200.0,18.7561,18.7561,18.7503,18.7503,59200.0
2006-02-17 12:00:00,31.85,31.86,31.81,31.82,41400.0,18.7561,18.762,18.7326,18.7385,41400.0
2006-02-17 12:05:00,31.82,31.86,31.82,31.86,44800.0,18.7385,18.762,18.7385,18.762,44800.0
2006-02-17 12:10:00,31.86,31.86,31.83,31.84,35200.0,18.762,18.762,18.7444,18.7503,35200.0
2006-02-17 12:15:00,31.84,31.85,31.82,31.85,24000.0,18.7503,18.7561,18.7385,18.7561,24000.0
2006-02-17 12:20:00,31.85,31.86,31.82,31.85,38400.0,18.7561,18.762,18.7385,18.7561,38400.0
2006-02-17 12:25:00,31.85,31.86,31.79,31.8,72800.0,18.7561,18.762,18.7208,18.7267,72800.0
2006-02-17 12:30:00,31.8,31.8,31.75,31.75,110800.0,18.7267,18.7267,18.6973,18.6973,110800.0
2006-02-17 12:35:00,31.75,31.77,31.75,31.76,41200.0,18.6973,18.709,18.6973,18.7031,41200.0
2006-02-17 12:40:00,31.75,31.76,31.75,31.75,14400.0,18.6973,18.7031,18.6973,18.6973,14400.0
2006-02-17 12:45:00,31.75,31.77,31.74,31.77,31400.0,18.6973,18.709,18.6914,18.709,31400.0
2006-02-17 12:50:00,31.77,31.78,31.75,31.75,60800.0,18.709,18.7149,18.6973,18.6973,60800.0
2006-02-17 12:55:00,31.75,31.79,31.75,31.78,28200.0,18.6973,18.7208,18.6973,18.7149,28200.0
2006-02-17 13:00:00,31.78,31.8,31.78,31.8,23000.0,18.7149,18.7267,18.7149,18.7267,23000.0
2006-02-17 13:05:00,31.79,31.79,31.77,31.77,23800.0,18.7208,18.7208,18.709,18.709,23800.0
2006-02-17 13:10:00,31.77,31.78,31.76,31.77,16200.0,18.709,18.7149,18.7031,18.709,16200.0
2006-02-17 13:15:00,31.77,31.79,31.77,31.79,17400.0,18.709,18.7208,18.709,18.7208,17400.0
2006-02-17 13:20:00,31.79,31.79,31.75,31.77,31400.0,18.7208,18.7208,18.6973,18.709,31400.0
2006-02-17 13:25:00,31.78,31.78,31.75,31.76,28000.0,18.7149,18.7149,18.6973,18.7031,28000.0
2006-02-17 13:30:00,31.77,31.8,31.76,31.8,22800.0,18.709,18.7267,18.7031,18.7267,22800.0
2006-02-17 13:35:00,31.8,31.82,31.79,31.81,26000.0,18.7267,18.7385,18.7208,18.7326,26000.0
2006-02-17 13:40:00,31.81,31.83,31.81,31.82,16000.0,18.7326,18.7444,18.7326,18.7385,16000.0
2006-02-17 13:45:00,31.82,31.84,31.82,31.84,20400.0,18.7385,18.7503,18.7385,18.7503,20400.0
2006-02-17 13:50:00,31.84,31.84,31.83,31.83,13000.0,18.7503,18.7503,18.7444,18.7444,13000.0
2006-02-17 13:55:00,31.83,31.83,31.81,31.81,25800.0,18.7444,18.7444,18.7326,18.7326,25800.0
2006-02-17 14:00:00,31.82,31.82,31.8,31.81,21000.0,18.7385,18.7385,18.7267,18.7326,21000.0
2006-02-17 14:05:00,31.81,31.81,31.79,31.79,25600.0,18.7326,18.7326,18.7208,18.7208,25600.0
2006-02-17 14:10:00,31.79,31.8,31.79,31.8,19200.0,18.7208,18.7267,18.7208,18.7267,19200.0
2006-02-17 14:15:00,31.8,31.8,31.79,31.79,11800.0,18.7267,18.7267,18.7208,18.7208,11800.0
2006-02-17 14:20:00,31.8,31.8,31.79,31.8,27000.0,18.7267,18.7267,18.7208,18.7267,27000.0
2006-02-17 14:25:00,31.79,31.82,31.78,31.82,27800.0,18.7208,18.7385,18.7149,18.7385,27800.0
2006-02-17 14:30:00,31.82,31.82,31.79,31.8,57800.0,18.7385,18.7385,18.7208,18.7267,57800.0
2006-02-17 14:35:00,31.81,31.82,31.8,31.81,22600.0,18.7326,18.7385,18.7267,18.7326,22600.0
2006-02-17 14:40:00,31.81,31.82,31.81,31.82,39400.0,18.7326,18.7385,18.7326,18.7385,39400.0
2006-02-17 14:45:00,31.82,31.82,31.8,31.8,24200.0,18.7385,18.7385,18.7267,18.7267,24200.0
2006-02-17 14:50:00,31.8,31.82,31.78,31.79,80400.0,18.7267,18.7385,18.7149,18.7208,80400.0
2006-02-17 14:55:00,31.79,31.83,31.79,31.82,53800.0,18.7208,18.7444,18.7208,18.7385,53800.0
2006-02-17 15:00:00,31.81,31.82,31.8,31.81,43800.0,18.7326,18.7385,18.7267,18.7326,43800.0
2006-02-17 15:05:00,31.8,31.83,31.8,31.82,44400.0,18.7267,18.7444,18.7267,18.7385,44400.0
2006-02-17 15:10:00,31.83,31.83,31.78,31.8,67400.0,18.7444,18.7444,18.7149,18.7267,67400.0
2006-02-17 15:15:00,31.79,31.79,31.75,31.78,72200.0,18.7208,18.7208,18.6973,18.7149,72200.0
2006-02-17 15:20:00,31.78,31.79,31.77,31.78,52800.0,18.7149,18.7208,18.709,18.7149,52800.0
2006-02-17 15:25:00,31.78,31.79,31.77,31.77,43800.0,18.7149,18.7208,18.709,18.709,43800.0
2006-02-17 15:30:00,31.78,31.78,31.74,31.74,132800.0,18.7149,18.7149,18.6914,18.6914,132800.0
2006-02-17 15:35:00,31.74,31.77,31.74,31.77,92400.0,18.6914,18.709,18.6914,18.709,92400.0
2006-02-17 15:40:00,31.77,31.78,31.77,31.77,80600.0,18.709,18.7149,18.709,18.709,80600.0
2006-02-17 15:45:00,31.77,31.8,31.77,31.79,72800.0,18.709,18.7267,18.709,18.7208,72800.0
2006-02-17 15:50:00,31.79,31.81,31.78,31.78,106200.0,18.7208,18.7326,18.7149,18.7149,106200.0
2006-02-17 15:55:00,31.78,31.82,31.78,31.79,209600.0,18.7149,18.7385,18.7149,18.7208,209600.0
2006-02-21 09:30:00,31.9,31.92,31.84,31.86,275000.0,18.7856,18.7974,18.7503,18.762,275000.0
2006-02-21 09:35:00,31.85,31.87,31.82,31.86,105600.0,18.7561,18.7679,18.7385,18.762,105600.0
2006-02-21 09:40:00,31.86,31.88,31.85,31.85,60600.0,18.762,18.7738,18.7561,18.7561,60600.0
2006-02-21 09:45:00,31.86,31.92,31.86,31.89,131400.0,18.762,18.7974,18.762,18.7797,131400.0
2006-02-21 09:50:00,31.89,31.9,31.88,31.9,201400.0,18.7797,18.7856,18.7738,18.7856,201400.0
2006-02-21 09:55:00,31.9,31.9,31.84,31.84,107400.0,18.7856,18.7856,18.7503,18.7503,107400.0
2006-02-21 10:00:00,31.86,31.9,31.82,31.83,86200.0,18.762,18.7856,18.7385,18.7444,86200.0
2006-02-21 10:05:00,31.83,31.85,31.8,31.8,256000.0,18.7444,18.7561,18.7267,18.7267,256000.0
2006-02-21 10:10:00,31.8,31.8,31.74,31.75,59800.0,18.7267,18.7267,18.6914,18.6973,59800.0
2006-02-21 10:15:00,31.75,31.75,31.72,31.72,57400.0,18.6973,18.6973,18.6796,18.6796,57400.0
2006-02-21 10:20:00,31.72,31.72,31.69,31.71,73000.0,18.6796,18.6796,18.6619,18.6737,73000.0
2006-02-21 10:25:00,31.71,31.72,31.65,31.67,150000.0,18.6737,18.6796,18.6384,18.6501,150000.0
2006-02-21 10:30:00,31.67,31.71,31.65,31.7,91200.0,18.6501,18.6737,18.6384,18.6678,91200.0
2006-02-21 10:35:00,31.69,31.71,31.68,31.7,52800.0,18.6619,18.6737,18.656,18.6678,52800.0
2006-02-21 10:40:00,31.7,31.73,31.7,31.72,91200.0,18.6678,18.6855,18.6678,18.6796,91200.0
2006-02-21 10:45:00,31.72,31.73,31.7,31.72,70600.0,18.6796,18.6855,18.6678,18.6796,70600.0
2006-02-21 10:50:00,31.73,31.74,31.68,31.69,111000.0,18.6855,18.6914,18.656,18.6619,111000.0
2006-02-21 10:55:00,31.71,31.71,31.69,31.69,102200.0,18.6737,18.6737,18.6619,18.6619,102200.0
2006-02-21 11:00:00,31.68,31.72,31.68,31.72,238400.0,18.656,18.6796,18.656,18.6796,238400.0
2006-02-21 11:05:00,31.72,31.72,31.62,31.63,230000.0,18.6796,18.6796,18.6207,18.6266,230000.0
2006-02-21 11:10:00,31.62,31.66,31.62,31.66,79400.0,18.6207,18.6443,18.6207,18.6443,79400.0
2006-02-21 11:15:00,31.66,31.67,31.65,31.66,42400.0,18.6443,18.6501,18.6384,18.6443,42400.0
2006-02-21 11:20:00,31.66,31.66,31.63,31.64,49800.0,18.6443,18.6443,18.6266,18.6325,49800.0
2006-02-21 11:25:00,31.64,31.66,31.61,31.66,79000.0,18.6325,18.6443,18.6148,18.6443,79000.0
2006-02-21 11:30:00,31.66,31.67,31.64,31.66,62600.0,18.6443,18.6501,18.6325,18.6443,62600.0
2006-02-21 11:35:00,31.66,31.66,31.63,31.64,88400.0,18.6443,18.6443,18.6266,18.6325,88400.0
2006-02-21 11:40:00,31.64,31.64,31.61,31.63,61200.0,18.6325,18.6325,18.6148,18.6266,61200.0
2006-02-21 11:45:00,31.62,31.64,31.61,31.61,52200.0,18.6207,18.6325,18.6148,18.6148,52200.0
2006-02-21 11:50:00,31.61,31.62,31.6,31.61,75200.0,18.6148,18.6207,18.6089,18.6148,75200.0
2006-02-21 11:55:00,31.61,31.61,31.55,31.57,88400.0,18.6148,18.6148,18.5795,18.5913,88400.0
2006-02-21 12:00:00,31.57,31.61,31.55,31.59,62800.0,18.5913,18.6148,18.5795,18.603,62800.0
2006-02-21 12:05:00,31.59,31.61,31.58,31.58,77600.0,18.603,18.6148,18.5971,18.5971,77600.0
2006-02-21 12:10:00,31.58,31.6,31.58,31.59,68200.0,18.5971,18.6089,18.5971,18.603,68200.0
2006-02-21 12:15:00,31.59,31.61,31.58,31.61,22000.0,18.603,18.6148,18.5971,18.6148,22000.0
2006-02-21 12:20:00,31.6,31.61,31.58,31.59,35600.0,18.6089,18.6148,18.5971,18.603,35600.0
2006-02-21 12:25:00,31.6,31.6,31.58,31.59,34200.0,18.6089,18.6089,18.5971,18.603,34200.0
2006-02-21 12:30:00,31.59,31.59,31.56,31.58,28200.0,18.603,18.603,18.5854,18.5971,28200.0
2006-02-21 12:35:00,31.58,31.64,31.58,31.63,39800.0,18.5971,18.6325,18.5971,18.6266,39800.0
2006-02-21 12:40:00,31.63,31.66,31.63,31.65,84800.0,18.6266,18.6443,18.6266,18.6384,84800.0
2006-02-21 12:45:00,31.65,31.68,31.65,31.68,49600.0,18.6384,18.656,18.6384,18.656,49600.0
2006-02-21 12:50:00,31.68,31.68,31.64,31.65,34400.0,18.656,18.656,18.6325,18.6384,34400.0
2006-02-21 12:55:00,31.64,31.65,31.63,31.63,21800.0,18.6325,18.6384,18.6266,18.6266,21800.0
2006-02-21 13:00:00,31.63,31.65,31.62,31.64,52400.0,18.6266,18.6384,18.6207,18.6325,52400.0
2006-02-21 13:05:00,31.64,31.65,31.63,31.64,71800.0,18.6325,18.6384,18.6266,18.6325,71800.0
2006-02-21 13:10:00,31.64,31.65,31.61,31.63,43000.0,18.6325,18.6384,18.6148,18.6266,43000.0
2006-02-21 13:15:00,31.63,31.64,31.61,31.61,16400.0,18.6266,18.6325,18.6148,18.6148,16400.0
2006-02-21 13:20:00,31.61,31.61,31.58,31.61,80600.0,18.6148,18.6148,18.5971,18.6148,80600.0
2006-02-21 13:25:00,31.61,31.65,31.61,31.65,37800.0,18.6148,18.6384,18.6148,18.6384,37800.0
2006-02-21 13:30:00,31.65,31.65,31.64,31.64,24000.0,18.6384,18.6384,18.6325,18.6325,24000.0
2006-02-21 13:35:00,31.65,31.71,31.64,31.69,55800.0,18.6384,18.6737,18.6325,18.6619,55800.0
2006-02-21 13:40:00,31.7,31.7,31.66,31.67,28200.0,18.6678,18.6678,18.6443,18.6501,28200.0
2006-02-21 13:45:00,31.68,31.68,31.66,31.67,22000.0,18.656,18.656,18.6443,18.6501,22000.0
2006-02-21 13:50:00,31.67,31.7,31.67,31.68,23600.0,18.6501,18.6678,18.6501,18.656,23600.0
2006-02-21 13:55:00,31.68,31.68,31.65,31.66,39000.0,18.656,18.656,18.6384,18.6443,39000.0
2006-02-21 14:00:00,31.66,31.73,31.63,31.7,129000.0,18.6443,18.6855,18.6266,18.6678,129000.0
2006-02-21 14:05:00,31.7,31.7,31.64,31.65,56000.0,18.6678,18.6678,18.6325,18.6384,56000.0
2006-02-21 14:10:00,31.65,31.68,31.62,31.62,76200.0,18.6384,18.656,18.6207,18.6207,76200.0
2006-02-21 14:15:00,31.62,31.65,31.6,31.65,87200.0,18.6207,18.6384,18.6089,18.6384,87200.0
2006-02-21 14:20:00,31.65,31.65,31.63,31.64,68600.0,18.6384,18.6384,18.6266,18.6325,68600.0
2006-02-21 14:25:00,31.64,31.66,31.6,31.65,85200.0,18.6325,18.6443,18.6089,18.6384,85200.0
2006-02-21 14:30:00,31.65,31.67,31.63,31.66,91400.0,18.6384,18.6501,18.6266,18.6443,91400.0
2006-02-21 14:35:00,31.66,31.67,31.64,31.66,60000.0,18.6443,18.6501,18.6325,18.6443,60000.0
2006-02-21 14:40:00,31.66,31.72,31.65,31.71,98200.0,18.6443,18.6796,18.6384,18.6737,98200.0
2006-02-21 14:45:00,31.71,31.72,31.7,31.72,56200.0,18.6737,18.6796,18.6678,18.6796,56200.0
2006-02-21 14:50:00,31.72,31.72,31.67,31.68,63800.0,18.6796,18.6796,18.6501,18.656,63800.0
2006-02-21 14:55:00,31.68,31.7,31.68,31.68,46400.0,18.656,18.6678,18.656,18.656,46400.0
2006-02-21 15:00:00,31.67,31.7,31.66,31.67,43800.0,18.6501,18.6678,18.6443,18.6501,43800.0
2006-02-21 15:05:00,31.67,31.7,31.67,31.7,39400.0,18.6501,18.6678,18.6501,18.6678,39400.0
2006-02-21 15:10:00,31.69,31.71,31.69,31.69,35800.0,18.6619,18.6737,18.6619,18.6619,35800.0
2006-02-21 15:15:00,31.7,31.71,31.68,31.71,45200.0,18.6678,18.6737,18.656,18.6737,45200.0
2006-02-21 15:20:00,31.71,31.74,31.71,31.71,61600.0,18.6737,18.6914,18.6737,18.6737,61600.0
2006-02-21 15:25:00,31.72,31.75,31.72,31.74,70000.0,18.6796,18.6973,18.6796,18.6914,70000.0
2006-02-21 15:30:00,31.74,31.74,31.74,31.74,40800.0,18.6914,18.6914,18.6914,18.6914,40800.0
2006-02-21 15:35:00,31.74,31.75,31.73,31.74,59000.0,18.6914,18.6973,18.6855,18.6914,59000.0
2006-02-21 15:40:00,31.75,31.78,31.74,31.75,78400.0,18.6973,18.7149,18.6914,18.6973,78400.0
2006-02-21 15:45:00,31.75,31.78,31.74,31.77,74400.0,18.6973,18.7149,18.6914,18.709,74400.0
2006-02-21 15:50:00,31.77,31.77,31.75,31.76,100000.0,18.709,18.709,18.6973,18.7031,100000.0
2006-02-21 15:55:00,31.76,31.76,31.73,31.75,108800.0,18.7031,18.7031,18.6855,18.6973,108800.0
2006-02-22 09:30:00,31.9,31.91,31.86,31.86,274600.0,18.7856,18.7915,18.762,18.762,274600.0
2006-02-22 09:35:00,31.87,31.95,31.86,31.94,104200.0,18.7679,18.815,18.762,18.8091,104200.0
2006-02-22 09:40:00,31.95,31.99,31.94,31.95,187200.0,18.815,18.8386,18.8091,18.815,187200.0
2006-02-22 09:45:00,31.95,31.96,31.95,31.96,123400.0,18.815,18.8209,18.815,18.8209,123400.0
2006-02-22 09:50:00,31.95,31.96,31.92,31.92,99600.0,18.815,18.8209,18.7974,18.7974,99600.0
2006-02-22 09:55:00,31.92,31.95,31.9,31.9,106400.0,18.7974,18.815,18.7856,18.7856,106400.0
2006-02-22 10:00:00,31.9,31.94,31.88,31.94,119200.0,18.7856,18.8091,18.7738,18.8091,119200.0
2006-02-22 10:05:00,31.93,32.0,31.93,31.96,190800.0,18.8033,18.8445,18.8033,18.8209,190800.0
2006-02-22 10:10:00,31.96,31.99,31.95,31.96,164400.0,18.8209,18.8386,18.815,18.8209,164400.0
2006-02-22 10:15:00,31.96,32.0,31.92,32.0,106600.0,18.8209,18.8445,18.7974,18.8445,106600.0
2006-02-22 10:20:00,32.0,32.04,31.99,32.01,157400.0,18.8445,18.868,18.8386,18.8504,157400.0
2006-02-22 10:25:00,32.01,32.03,31.99,31.99,64000.0,18.8504,18.8621,18.8386,18.8386,64000.0
2006-02-22 10:30:00,32.0,32.04,31.99,32.04,60800.0,18.8445,18.868,18.8386,18.868,60800.0
2006-02-22 10:35:00,32.02,32.08,32.02,32.07,102800.0,18.8563,18.8916,18.8563,18.8857,102800.0
2006-02-22 10:40:00,32.08,32.1,32.08,32.08,121200.0,18.8916,18.9034,18.8916,18.8916,121200.0
2006-02-22 10:45:00,32.07,32.08,32.05,32.05,80000.0,18.8857,18.8916,18.8739,18.8739,80000.0
2006-02-22 10:50:00,32.06,32.09,32.06,32.07,55200.0,18.8798,18.8975,18.8798,18.8857,55200.0
2006-02-22 10:55:00,32.07,32.13,32.07,32.12,77400.0,18.8857,18.921,18.8857,18.9151,77400.0
2006-02-22 11:00:00,32.12,32.2,32.1,32.17,209200.0,18.9151,18.9623,18.9034,18.9446,209200.0
2006-02-22 11:05:00,32.17,32.17,32.13,32.15,87400.0,18.9446,18.9446,18.921,18.9328,87400.0
2006-02-22 11:10:00,32.15,32.16,32.12,32.14,69600.0,18.9328,18.9387,18.9151,18.9269,69600.0
2006-02-22 11:15:00,32.15,32.15,32.13,32.14,47400.0,18.9328,18.9328,18.921,18.9269,47400.0
2006-02-22 11:20:00,32.14,32.23,32.14,32.21,122400.0,18.9269,18.9799,18.9269,18.9681,122400.0
2006-02-22 11:25:00,32.21,32.24,32.21,32.23,74000.0,18.9681,18.9858,18.9681,18.9799,74000.0
2006-02-22 11:30:00,32.23,32.24,32.22,32.23,108800.0,18.9799,18.9858,18.974,18.9799,108800.0
2006-02-22 11:35:00,32.23,32.23,32.21,32.22,128400.0,18.9799,18.9799,18.9681,18.974,128400.0
2006-02-22 11:40:00,32.21,32.22,32.18,32.21,76400.0,18.9681,18.974,18.9505,18.9681,76400.0
2006-02-22 11:45:00,32.21,32.21,32.17,32.18,142000.0,18.9681,18.9681,18.9446,18.9505,142000.0
2006-02-22 11:50:00,32.18,32.2,32.18,32.18,77000.0,18.9505,18.9623,18.9505,18.9505,77000.0
2006-02-22 11:55:00,32.18,32.2,32.18,32.19,29200.0,18.9505,18.9623,18.9505,18.9564,29200.0
2006-02-22 12:00:00,32.2,32.22,32.19,32.2,91800.0,18.9623,18.974,18.9564,18.9623,91800.0
2006-02-22 12:05:00,32.2,32.22,32.18,32.2,109400.0,18.9623,18.974,18.9505,18.9623,109400.0
2006-02-22 12:10:00,32.2,32.23,32.2,32.23,131600.0,18.9623,18.9799,18.9623,18.9799,131600.0
2006-02-22 12:15:00,32.23,32.24,32.2,32.21,106400.0,18.9799,18.9858,18.9623,18.9681,106400.0
2006-02-22 12:20:00,32.21,32.22,32.2,32.21,35800.0,18.9681,18.974,18.9623,18.9681,35800.0
2006-02-22 12:25:00,32.21,32.24,32.21,32.24,106600.0,18.9681,18.9858,18.9681,18.9858,106600.0
2006-02-22 12:30:00,32.24,32.24,32.22,32.23,48800.0,18.9858,18.9858,18.974,18.9799,48800.0
2006-02-22 12:35:00,32.23,32.29,32.22,32.28,272400.0,18.9799,19.0153,18.974,19.0094,272400.0
2006-02-22 12:40:00,32.27,32.3,32.27,32.29,143400.0,19.0035,19.0211,19.0035,19.0153,143400.0
2006-02-22 12:45:00,32.29,32.3,32.27,32.27,133200.0,19.0153,19.0211,19.0035,19.0035,133200.0
2006-02-22 12:50:00,32.28,32.28,32.24,32.24,44800.0,19.0094,19.0094,18.9858,18.9858,44800.0
2006-02-22 12:55:00,32.23,32.23,32.19,32.19,93800.0,18.9799,18.9799,18.9564,18.9564,93800.0
2006-02-22 13:00:00,32.19,32.23,32.17,32.2,79600.0,18.9564,18.9799,18.9446,18.9623,79600.0
2006-02-22 13:05:00,32.2,32.22,32.19,32.22,68800.0,18.9623,18.974,18.9564,18.974,68800.0
2006-02-22 13:10:00,32.21,32.24,32.21,32.21,61400.0,18.9681,18.9858,18.9681,18.9681,61400.0
2006-02-22 13:15:00,32.2,32.22,32.2,32.21,26600.0,18.9623,18.974,18.9623,18.9681,26600.0
2006-02-22 13:20:00,32.22,32.24,32.2,32.23,52600.0,18.974,18.9858,18.9623,18.9799,52600.0
2006-02-22 13:25:00,32.23,32.27,32.23,32.27,56800.0,18.9799,19.0035,18.9799,19.0035,56800.0
2006-02-22 13:30:00,32.27,32.27,32.23,32.23,39600.0,19.0035,19.0035,18.9799,18.9799,39600.0
2006-02-22 13:35:00,32.23,32.26,32.23,32.24,37800.0,18.9799,18.9976,18.9799,18.9858,37800.0
2006-02-22 13:40:00,32.24,32.24,32.22,32.24,55200.0,18.9858,18.9858,18.974,18.9858,55200.0
2006-02-22 13:45:00,32.23,32.26,32.22,32.26,70400.0,18.9799,18.9976,18.974,18.9976,70400.0
2006-02-22 13:50:00,32.26,32.27,32.25,32.25,35200.0,18.9976,19.0035,18.9917,18.9917,35200.0
2006-02-22 13:55:00,32.24,32.28,32.23,32.27,99600.0,18.9858,19.0094,18.9799,19.0035,99600.0
2006-02-22 14:00:00,32.27,32.28,32.27,32.27,21200.0,19.0035,19.0094,19.0035,19.0035,21200.0
2006-02-22 14:05:00,32.27,32.27,32.24,32.24,52600.0,19.0035,19.0035,18.9858,18.9858,52600.0
2006-02-22 14:10:00,32.24,32.29,32.24,32.28,94400.0,18.9858,19.0153,18.9858,19.0094,94400.0
2006-02-22 14:15:00,32.29,32.29,32.27,32.28,46400.0,19.0153,19.0153,19.0035,19.0094,46400.0
2006-02-22 14:20:00,32.28,32.3,32.28,32.29,81400.0,19.0094,19.0211,19.0094,19.0153,81400.0
2006-02-22 14:25:00,32.29,32.29,32.24,32.24,38600.0,19.0153,19.0153,18.9858,18.9858,38600.0
2006-02-22 14:30:00,32.24,32.24,32.22,32.23,101400.0,18.9858,18.9858,18.974,18.9799,101400.0
2006-02-22 14:35:00,32.23,32.23,32.2,32.21,126800.0,18.9799,18.9799,18.9623,18.9681,126800.0
2006-02-22 14:40:00,32.22,32.24,32.21,32.23,99600.0,18.974,18.9858,18.9681,18.9799,99600.0
2006-02-22 14:45:00,32.23,32.26,32.21,32.22,69000.0,18.9799,18.9976,18.9681,18.974,69000.0
2006-02-22 14:50:00,32.22,32.24,32.21,32.21,104000.0,18.974,18.9858,18.9681,18.9681,104000.0
2006-02-22 14:55:00,32.21,32.24,32.21,32.23,120600.0,18.9681,18.9858,18.9681,18.9799,120600.0
2006-02-22 15:00:00,32.23,32.23,32.21,32.22,62600.0,18.9799,18.9799,18.9681,18.974,62600.0
2006-02-22 15:05:00,32.22,32.23,32.2,32.2,113000.0,18.974,18.9799,18.9623,18.9623,113000.0
2006-02-22 15:10:00,32.2,32.2,32.18,32.2,89200.0,18.9623,18.9623,18.9505,18.9623,89200.0
2006-02-22 15:15:00,32.19,32.19,32.16,32.17,96200.0,18.9564,18.9564,18.9387,18.9446,96200.0
2006-02-22 15:20:00,32.17,32.2,32.16,32.19,146000.0,18.9446,18.9623,18.9387,18.9564,146000.0
2006-02-22 15:25:00,32.2,32.2,32.18,32.2,79200.0,18.9623,18.9623,18.9505,18.9623,79200.0
2006-02-22 15:30:00,32.2,32.24,32.19,32.19,151200.0,18.9623,18.9858,18.9564,18.9564,151200.0
2006-02-22 15:35:00,32.19,32.19,32.16,32.17,206000.0,18.9564,18.9564,18.9387,18.9446,206000.0
2006-02-22 15:40:00,32.17,32.24,32.17,32.22,156000.0,18.9446,18.9858,18.9446,18.974,156000.0
2006-02-22 15:45:00,32.22,32.23,32.21,32.21,121800.0,18.974,18.9799,18.9681,18.9681,121800.0
2006-02-22 15:50:00,32.21,32.24,32.17,32.2,288000.0,18.9681,18.9858,18.9446,18.9623,288000.0
2006-02-22 15:55:00,32.2,32.22,32.2,32.22,173600.0,18.9623,18.974,18.9623,18.974,173600.0
2006-02-23 09:30:00,32.15,32.18,32.09,32.14,202000.0,18.9328,18.9505,18.8975,18.9269,202000.0
2006-02-23 09:35:00,32.12,32.14,32.1,32.11,75800.0,18.9151,18.9269,18.9034,18.9093,75800.0
2006-02-23 09:40:00,32.11,32.11,32.06,32.07,75800.0,18.9093,18.9093,18.8798,18.8857,75800.0
2006-02-23 09:45:00,32.07,32.07,31.86,31.87,186800.0,18.8857,18.8857,18.762,18.7679,186800.0
2006-02-23 09:50:00,31.87,31.92,31.86,31.89,181000.0,18.7679,18.7974,18.762,18.7797,181000.0
2006-02-23 09:55:00,31.89,31.91,31.86,31.9,90800.0,18.7797,18.7915,18.762,18.7856,90800.0
2006-02-23 10:00:00,31.9,31.93,31.86,31.93,91800.0,18.7856,18.8033,18.762,18.8033,91800.0
2006-02-23 10:05:00,31.93,31.96,31.93,31.96,74400.0,18.8033,18.8209,18.8033,18.8209,74400.0
2006-02-23 10:10:00,31.96,32.02,31.96,31.98,71400.0,18.8209,18.8563,18.8209,18.8327,71400.0
2006-02-23 10:15:00,31.98,32.0,31.97,32.0,70200.0,18.8327,18.8445,18.8268,18.8445,70200.0
2006-02-23 10:20:00,32.01,32.05,32.0,32.04,100800.0,18.8504,18.8739,18.8445,18.868,100800.0
2006-02-23 10:25:00,32.04,32.08,32.03,32.08,65600.0,18.868,18.8916,18.8621,18.8916,65600.0
2006-02-23 10:30:00,32.07,32.08,32.04,32.07,81600.0,18.8857,18.8916,18.868,18.8857,81600.0
2006-02-23 10:35:00,32.06,32.1,32.05,32.1,88800.0,18.8798,18.9034,18.8739,18.9034,88800.0
2006-02-23 10:40:00,32.1,32.12,32.05,32.05,54800.0,18.9034,18.9151,18.8739,18.8739,54800.0
2006-02-23 10:45:00,32.04,32.06,32.04,32.05,68000.0,18.868,18.8798,18.868,18.8739,68000.0
2006-02-23 10:50:00,32.06,32.06,32.02,32.04,51400.0,18.8798,18.8798,18.8563,18.868,51400.0
2006-02-23 10:55:00,32.04,32.06,32.01,32.02,47000.0,18.868,18.8798,18.8504,18.8563,47000.0
2006-02-23 11:00:00,32.02,32.02,32.0,32.0,68200.0,18.8563,18.8563,18.8445,18.8445,68200.0
2006-02-23 11:05:00,32.0,32.0,31.96,31.98,81400.0,18.8445,18.8445,18.8209,18.8327,81400.0
2006-02-23 11:10:00,31.98,32.0,31.95,32.0,75800.0,18.8327,18.8445,18.815,18.8445,75800.0
2006-02-23 11:15:00,31.99,31.99,31.95,31.97,49200.0,18.8386,18.8386,18.815,18.8268,49200.0
2006-02-23 11:20:00,31.97,31.97,31.93,31.94,59400.0,18.8268,18.8268,18.8033,18.8091,59400.0
2006-02-23 11:25:00,31.94,32.02,31.94,32.02,77400.0,18.8091,18.8563,18.8091,18.8563,77400.0
2006-02-23 11:30:00,32.02,32.02,31.99,31.99,43600.0,18.8563,18.8563,18.8386,18.8386,43600.0
2006-02-23 11:35:00,32.0,32.01,31.99,32.0,31200.0,18.8445,18.8504,18.8386,18.8445,31200.0
2006-02-23 11:40:00,32.0,32.02,31.98,31.98,40600.0,18.8445,18.8563,18.8327,18.8327,40600.0
2006-02-23 11:45:00,31.98,32.0,31.96,31.98,37200.0,18.8327,18.8445,18.8209,18.8327,37200.0
2006-02-23 11:50:00,31.98,31.98,31.95,31.95,32600.0,18.8327,18.8327,18.815,18.815,32600.0
2006-02-23 11:55:00,31.95,31.98,31.95,31.96,43200.0,18.815,18.8327,18.815,18.8209,43200.0
2006-02-23 12:00:00,31.96,31.98,31.93,31.98,24000.0,18.8209,18.8327,18.8033,18.8327,24000.0
2006-02-23 12:05:00,31.98,32.02,31.98,32.02,16200.0,18.8327,18.8563,18.8327,18.8563,16200.0
2006-02-23 12:10:00,32.02,32.04,32.01,32.04,35000.0,18.8563,18.868,18.8504,18.868,35000.0
2006-02-23 12:15:00,32.04,32.06,32.02,32.05,82200.0,18.868,18.8798,18.8563,18.8739,82200.0
2006-02-23 12:20:00,32.04,32.09,32.03,32.08,39600.0,18.868,18.8975,18.8621,18.8916,39600.0
2006-02-23 12:25:00,32.08,32.09,32.06,32.08,29000.0,18.8916,18.8975,18.8798,18.8916,29000.0
2006-02-23 12:30:00,32.08,32.13,32.07,32.11,80400.0,18.8916,18.921,18.8857,18.9093,80400.0
2006-02-23 12:35:00,32.1,32.16,32.09,32.16,53000.0,18.9034,18.9387,18.8975,18.9387,53000.0
2006-02-23 12:40:00,32.16,32.25,32.16,32.24,151600.0,18.9387,18.9917,18.9387,18.9858,151600.0
2006-02-23 12:45:00,32.24,32.25,32.22,32.25,284200.0,18.9858,18.9917,18.974,18.9917,284200.0
2006-02-23 12:50:00,32.26,32.27,32.26,32.27,75800.0,18.9976,19.0035,18.9976,19.0035,75800.0
2006-02-23 12:55:00,32.27,32.31,32.27,32.29,162400.0,19.0035,19.027,19.0035,19.0153,162400.0
2006-02-23 13:00:00,32.29,32.3,32.27,32.27,52800.0,19.0153,19.0211,19.0035,19.0035,52800.0
2006-02-23 13:05:00,32.27,32.33,32.27,32.31,112600.0,19.0035,19.0388,19.0035,19.027,112600.0
2006-02-23 13:10:00,32.33,32.33,32.3,32.3,68400.0,19.0388,19.0388,19.0211,19.0211,68400.0
2006-02-23 13:15:00,32.31,32.35,32.3,32.34,67200.0,19.027,19.0506,19.0211,19.0447,67200.0
2006-02-23 13:20:00,32.34,32.4,32.33,32.38,143200.0,19.0447,19.08,19.0388,19.0683,143200.0
2006-02-23 13:25:00,32.38,32.38,32.35,32.36,58000.0,19.0683,19.0683,19.0506,19.0565,58000.0
2006-02-23 13:30:00,32.37,32.37,32.33,32.34,43400.0,19.0624,19.0624,19.0388,19.0447,43400.0
2006-02-23 13:35:00,32.33,32.33,32.24,32.25,83000.0,19.0388,19.0388,18.9858,18.9917,83000.0
2006-02-23 13:40:00,32.24,32.27,32.24,32.25,28200.0,18.9858,19.0035,18.9858,18.9917,28200.0
2006-02-23 13:45:00,32.24,32.27,32.24,32.27,22200.0,18.9858,19.0035,18.9858,19.0035,22200.0
2006-02-23 13:50:00,32.27,32.27,32.25,32.26,43200.0,19.0035,19.0035,18.9917,18.9976,43200.0
2006-02-23 13:55:00,32.25,32.26,32.23,32.24,22000.0,18.9917,18.9976,18.9799,18.9858,22000.0
2006-02-23 14:00:00,32.24,32.24,32.24,32.24,24600.0,18.9858,18.9858,18.9858,18.9858,24600.0
2006-02-23 14:05:00,32.24,32.25,32.22,32.22,40800.0,18.9858,18.9917,18.974,18.974,40800.0
2006-02-23 14:10:00,32.23,32.24,32.22,32.22,48200.0,18.9799,18.9858,18.974,18.974,48200.0
2006-02-23 14:15:00,32.22,32.22,32.2,32.22,79200.0,18.974,18.974,18.9623,18.974,79200.0
2006-02-23 14:20:00,32.22,32.22,32.2,32.22,59000.0,18.974,18.974,18.9623,18.974,59000.0
2006-02-23 14:25:00,32.21,32.25,32.21,32.24,67000.0,18.9681,18.9917,18.9681,18.9858,67000.0
2006-02-23 14:30:00,32.24,32.24,32.22,32.23,34800.0,18.9858,18.9858,18.974,18.9799,34800.0
2006-02-23 14:35:00,32.23,32.25,32.21,32.24,84000.0,18.9799,18.9917,18.9681,18.9858,84000.0
2006-02-23 14:40:00,32.24,32.24,32.22,32.23,35800.0,18.9858,18.9858,18.974,18.9799,35800.0
2006-02-23 14:45:00,32.24,32.29,32.24,32.27,81400.0,18.9858,19.0153,18.9858,19.0035,81400.0
2006-02-23 14:50:00,32.27,32.27,32.25,32.25,33400.0,19.0035,19.0035,18.9917,18.9917,33400.0
2006-02-23 14:55:00,32.24,32.24,32.2,32.23,73400.0,18.9858,18.9858,18.9623,18.9799,73400.0
2006-02-23 15:00:00,32.23,32.23,32.21,32.22,60400.0,18.9799,18.9799,18.9681,18.974,60400.0
2006-02-23 15:05:00,32.22,32.22,32.2,32.2,52600.0,18.974,18.974,18.9623,18.9623,52600.0
2006-02-23 15:10:00,32.2,32.2,32.17,32.19,62400.0,18.9623,18.9623,18.9446,18.9564,62400.0
2006-02-23 15:15:00,32.19,32.21,32.17,32.18,62800.0,18.9564,18.9681,18.9446,18.9505,62800.0
2006-02-23 15:20:00,32.18,32.27,32.18,32.27,67800.0,18.9505,19.0035,18.9505,19.0035,67800.0
2006-02-23 15:25:00,32.26,32.27,32.24,32.27,73000.0,18.9976,19.0035,18.9858,19.0035,73000.0
2006-02-23 15:30:00,32.27,32.27,32.26,32.27,54200.0,19.0035,19.0035,18.9976,19.0035,54200.0
2006-02-23 15:35:00,32.27,32.28,32.2,32.21,309200.0,19.0035,19.0094,18.9623,18.9681,309200.0
2006-02-23 15:40:00,32.21,32.21,32.05,32.2,163600.0,18.9681,18.9681,18.8739,18.9623,163600.0
2006-02-23 15:45:00,32.2,32.21,32.18,32.2,171200.0,18.9623,18.9681,18.9505,18.9623,171200.0
2006-02-23 15:50:00,32.2,32.21,32.2,32.21,190600.0,18.9623,18.9681,18.9623,18.9681,190600.0
2006-02-23 15:55:00,32.21,32.22,32.18,32.19,263600.0,18.9681,18.974,18.9505,18.9564,263600.0
2006-02-24 09:30:00,32.32,32.32,32.24,32.27,252400.0,19.0329,19.0329,18.9858,19.0035,252400.0
2006-02-24 09:35:00,32.27,32.3,32.21,32.3,137400.0,19.0035,19.0211,18.9681,19.0211,137400.0
2006-02-24 09:40:00,32.3,32.35,32.29,32.35,190200.0,19.0211,19.0506,19.0153,19.0506,190200.0
2006-02-24 09:45:00,32.35,32.38,32.33,32.33,173400.0,19.0506,19.0683,19.0388,19.0388,173400.0
2006-02-24 09:50:00,32.33,32.35,32.3,32.34,81800.0,19.0388,19.0506,19.0211,19.0447,81800.0
2006-02-24 09:55:00,32.33,32.35,32.31,32.34,88600.0,19.0388,19.0506,19.027,19.0447,88600.0
2006-02-24 10:00:00,32.34,32.39,32.34,32.39,77600.0,19.0447,19.0741,19.0447,19.0741,77600.0
2006-02-24 10:05:00,32.39,32.4,32.37,32.38,83000.0,19.0741,19.08,19.0624,19.0683,83000.0
2006-02-24 10:10:00,32.38,32.38,32.35,32.37,84400.0,19.0683,19.0683,19.0506,19.0624,84400.0
2006-02-24 10:15:00,32.37,32.41,32.37,32.4,75400.0,19.0624,19.0859,19.0624,19.08,75400.0
2006-02-24 10:20:00,32.39,32.4,32.35,32.4,105400.0,19.0741,19.08,19.0506,19.08,105400.0
2006-02-24 10:25:00,32.4,32.42,32.38,32.38,81800.0,19.08,19.0918,19.0683,19.0683,81800.0
2006-02-24 10:30:00,32.38,32.39,32.35,32.36,59000.0,19.0683,19.0741,19.0506,19.0565,59000.0
2006-02-24 10:35:00,32.36,32.37,32.3,32.33,81800.0,19.0565,19.0624,19.0211,19.0388,81800.0
2006-02-24 10:40:00,32.33,32.34,32.32,32.32,110400.0,19.0388,19.0447,19.0329,19.0329,110400.0
2006-02-24 10:45:00,32.32,32.33,32.26,32.26,98200.0,19.0329,19.0388,18.9976,18.9976,98200.0
2006-02-24 10:50:00,32.26,32.27,32.2,32.2,125200.0,18.9976,19.0035,18.9623,18.9623,125200.0
2006-02-24 10:55:00,32.2,32.2,32.17,32.2,83200.0,18.9623,18.9623,18.9446,18.9623,83200.0
2006-02-24 11:00:00,32.2,32.31,32.2,32.3,82800.0,18.9623,19.027,18.9623,19.0211,82800.0
2006-02-24 11:05:00,32.31,32.32,32.28,32.3,72400.0,19.027,19.0329,19.0094,19.0211,72400.0
2006-02-24 11:10:00,32.32,32.33,32.29,32.31,67000.0,19.0329,19.0388,19.0153,19.027,67000.0
2006-02-24 11:15:00,32.31,32.33,32.3,32.31,172200.0,19.027,19.0388,19.0211,19.027,172200.0
2006-02-24 11:20:00,32.32,32.35,32.31,32.34,55600.0,19.0329,19.0506,19.027,19.0447,55600.0
2006-02-24 11:25:00,32.34,32.35,32.33,32.33,55800.0,19.0447,19.0506,19.0388,19.0388,55800.0
2006-02-24 11:30:00,32.33,32.35,32.31,32.32,49000.0,19.0388,19.0506,19.027,19.0329,49000.0
2006-02-24 11:35:00,32.32,32.35,32.32,32.32,63600.0,19.0329,19.0506,19.0329,19.0329,63600.0
2006-02-24 11:40:00,32.32,32.33,32.29,32.31,47000.0,19.0329,19.0388,19.0153,19.027,47000.0
2006-02-24 11:45:00,32.3,32.31,32.26,32.28,55200.0,19.0211,19.027,18.9976,19.0094,55200.0
2006-02-24 11:50:00,32.28,32.29,32.27,32.27,55000.0,19.0094,19.0153,19.0035,19.0035,55000.0
2006-02-24 11:55:00,32.28,32.32,32.27,32.32,62600.0,19.0094,19.0329,19.0035,19.0329,62600.0
2006-02-24 12:00:00,32.31,32.34,32.3,32.32,71800.0,19.027,19.0447,19.0211,19.0329,71800.0
2006-02-24 12:05:00,32.32,32.32,32.3,32.31,43000.0,19.0329,19.0329,19.0211,19.027,43000.0
2006-02-24 12:10:00,32.31,32.32,32.29,32.32,88400.0,19.027,19.0329,19.0153,19.0329,88400.0
2006-02-24 12:15:00,32.32,32.33,32.31,32.33,43000.0,19.0329,19.0388,19.027,19.0388,43000.0
2006-02-24 12:20:00,32.33,32.35,32.33,32.35,51800.0,19.0388,19.0506,19.0388,19.0506,51800.0
2006-02-24 12:25:00,32.35,32.35,32.32,32.32,49000.0,19.0506,19.0506,19.0329,19.0329,49000.0
2006-02-24 12:30:00,32.33,32.35,32.32,32.33,36600.0,19.0388,19.0506,19.0329,19.0388,36600.0
2006-02-24 12:35:00,32.33,32.35,32.33,32.35,38400.0,19.0388,19.0506,19.0388,19.0506,38400.0
2006-02-24 12:40:00,32.34,32.36,32.33,32.35,56200.0,19.0447,19.0565,19.0388,19.0506,56200.0
2006-02-24 12:45:00,32.35,32.35,32.32,32.34,39800.0,19.0506,19.0506,19.0329,19.0447,39800.0
2006-02-24 12:50:00,32.33,32.34,32.32,32.34,24400.0,19.0388,19.0447,19.0329,19.0447,24400.0
2006-02-24 12:55:00,32.34,32.34,32.32,32.32,26400.0,19.0447,19.0447,19.0329,19.0329,26400.0
2006-02-24 13:00:00,32.33,32.34,32.3,32.3,79600.0,19.0388,19.0447,19.0211,19.0211,79600.0
2006-02-24 13:05:00,32.3,32.31,32.28,32.28,36200.0,19.0211,19.027,19.0094,19.0094,36200.0
2006-02-24 13:10:00,32.28,32.29,32.26,32.27,41600.0,19.0094,19.0153,18.9976,19.0035,41600.0
2006-02-24 13:15:00,32.27,32.29,32.25,32.26,32600.0,19.0035,19.0153,18.9917,18.9976,32600.0
2006-02-24 13:20:00,32.26,32.27,32.24,32.26,38000.0,18.9976,19.0035,18.9858,18.9976,38000.0
2006-02-24 13:25:00,32.24,32.25,32.23,32.24,56400.0,18.9858,18.9917,18.9799,18.9858,56400.0
2006-02-24 13:30:00,32.24,32.24,32.21,32.22,71800.0,18.9858,18.9858,18.9681,18.974,71800.0
2006-02-24 13:35:00,32.22,32.24,32.22,32.23,67200.0,18.974,18.9858,18.974,18.9799,67200.0
2006-02-24 13:40:00,32.22,32.24,32.19,32.19,85400.0,18.974,18.9858,18.9564,18.9564,85400.0
2006-02-24 13:45:00,32.19,32.2,32.19,32.2,30400.0,18.9564,18.9623,18.9564,18.9623,30400.0
2006-02-24 13:50:00,32.2,32.22,32.19,32.21,45800.0,18.9623,18.974,18.9564,18.9681,45800.0
2006-02-24 13:55:00,32.21,32.21,32.18,32.19,62000.0,18.9681,18.9681,18.9505,18.9564,62000.0
2006-02-24 14:00:00,32.19,32.21,32.16,32.2,73400.0,18.9564,18.9681,18.9387,18.9623,73400.0
2006-02-24 14:05:00,32.2,32.23,32.2,32.22,27200.0,18.9623,18.9799,18.9623,18.974,27200.0
2006-02-24 14:10:00,32.22,32.23,32.21,32.22,37200.0,18.974,18.9799,18.9681,18.974,37200.0
2006-02-24 14:15:00,32.22,32.25,32.22,32.24,29400.0,18.974,18.9917,18.974,18.9858,29400.0
2006-02-24 14:20:00,32.25,32.26,32.24,32.26,71800.0,18.9917,18.9976,18.9858,18.9976,71800.0
2006-02-24 14:25:00,32.26,32.27,32.25,32.26,35200.0,18.9976,19.0035,18.9917,18.9976,35200.0
2006-02-24 14:30:00,32.27,32.28,32.24,32.28,36200.0,19.0035,19.0094,18.9858,19.0094,36200.0
2006-02-24 14:35:00,32.28,32.3,32.27,32.3,31200.0,19.0094,19.0211,19.0035,19.0211,31200.0
2006-02-24 14:40:00,32.3,32.32,32.29,32.32,45000.0,19.0211,19.0329,19.0153,19.0329,45000.0
2006-02-24 14:45:00,32.32,32.32,32.28,32.3,43600.0,19.0329,19.0329,19.0094,19.0211,43600.0
2006-02-24 14:50:00,32.3,32.34,32.3,32.33,58600.0,19.0211,19.0447,19.0211,19.0388,58600.0
2006-02-24 14:55:00,32.33,32.34,32.29,32.33,51000.0,19.0388,19.0447,19.0153,19.0388,51000.0
2006-02-24 15:00:00,32.32,32.36,32.32,32.35,60200.0,19.0329,19.0565,19.0329,19.0506,60200.0
2006-02-24 15:05:00,32.36,32.37,32.35,32.36,34600.0,19.0565,19.0624,19.0506,19.0565,34600.0
2006-02-24 15:10:00,32.36,32.37,32.35,32.35,52400.0,19.0565,19.0624,19.0506,19.0506,52400.0
2006-02-24 15:15:00,32.35,32.36,32.35,32.35,27400.0,19.0506,19.0565,19.0506,19.0506,27400.0
2006-02-24 15:20:00,32.35,32.38,32.35,32.38,75000.0,19.0506,19.0683,19.0506,19.0683,75000.0
2006-02-24 15:25:00,32.37,32.38,32.37,32.38,57800.0,19.0624,19.0683,19.0624,19.0683,57800.0
2006-02-24 15:30:00,32.38,32.38,32.36,32.36,114000.0,19.0683,19.0683,19.0565,19.0565,114000.0
2006-02-24 15:35:00,32.32,32.32,32.26,32.31,216800.0,19.0329,19.0329,18.9976,19.027,216800.0
2006-02-24 15:40:00,32.31,32.31,32.3,32.31,51000.0,19.027,19.027,19.0211,19.027,51000.0
2006-02-24 15:45:00,32.3,32.31,32.26,32.26,105400.0,19.0211,19.027,18.9976,18.9976,105400.0
2006-02-24 15:50:00,32.26,32.27,32.24,32.26,145400.0,18.9976,19.0035,18.9858,18.9976,145400.0
2006-02-24 15:55:00,32.26,32.31,32.26,32.31,204000.0,18.9976,19.027,18.9976,19.027,204000.0
2006-02-27 09:30:00,32.28,32.29,32.25,32.25,349400.0,19.0094,19.0153,18.9917,18.9917,349400.0
2006-02-27 09:35:00,32.25,32.25,32.18,32.23,105400.0,18.9917,18.9917,18.9505,18.9799,105400.0
2006-02-27 09:40:00,32.23,32.29,32.21,32.26,84400.0,18.9799,19.0153,18.9681,18.9976,84400.0
2006-02-27 09:45:00,32.25,32.31,32.25,32.26,108400.0,18.9917,19.027,18.9917,18.9976,108400.0
2006-02-27 09:50:00,32.26,32.33,32.24,32.33,81600.0,18.9976,19.0388,18.9858,19.0388,81600.0
2006-02-27 09:55:00,32.33,32.4,32.31,32.38,70000.0,19.0388,19.08,19.027,19.0683,70000.0
2006-02-27 10:00:00,32.4,32.42,32.34,32.35,90200.0,19.08,19.0918,19.0447,19.0506,90200.0
2006-02-27 10:05:00,32.35,32.4,32.35,32.35,79400.0,19.0506,19.08,19.0506,19.0506,79400.0
2006-02-27 10:10:00,32.35,32.35,32.32,32.35,39000.0,19.0506,19.0506,19.0329,19.0506,39000.0
2006-02-27 10:15:00,32.34,32.38,32.27,32.33,101400.0,19.0447,19.0683,19.0035,19.0388,101400.0
2006-02-27 10:20:00,32.33,32.38,32.32,32.38,56000.0,19.0388,19.0683,19.0329,19.0683,56000.0
2006-02-27 10:25:00,32.39,32.39,32.38,32.39,29200.0,19.0741,19.0741,19.0683,19.0741,29200.0
2006-02-27 10:30:00,32.4,32.44,32.39,32.43,92800.0,19.08,19.1036,19.0741,19.0977,92800.0
2006-02-27 10:35:00,32.42,32.42,32.38,32.38,20400.0,19.0918,19.0918,19.0683,19.0683,20400.0
2006-02-27 10:40:00,32.38,32.42,32.38,32.41,52600.0,19.0683,19.0918,19.0683,19.0859,52600.0
2006-02-27 10:45:00,32.41,32.41,32.39,32.4,23600.0,19.0859,19.0859,19.0741,19.08,23600.0
2006-02-27 10:50:00,32.41,32.41,32.39,32.4,51200.0,19.0859,19.0859,19.0741,19.08,51200.0
2006-02-27 10:55:00,32.39,32.41,32.37,32.41,150400.0,19.0741,19.0859,19.0624,19.0859,150400.0
2006-02-27 11:00:00,32.41,32.43,32.38,32.42,49400.0,19.0859,19.0977,19.0683,19.0918,49400.0
2006-02-27 11:05:00,32.41,32.41,32.38,32.4,47400.0,19.0859,19.0859,19.0683,19.08,47400.0
2006-02-27 11:10:00,32.39,32.45,32.38,32.44,72200.0,19.0741,19.1095,19.0683,19.1036,72200.0
2006-02-27 11:15:00,32.45,32.45,32.42,32.45,52400.0,19.1095,19.1095,19.0918,19.1095,52400.0
2006-02-27 11:20:00,32.44,32.44,32.4,32.4,35200.0,19.1036,19.1036,19.08,19.08,35200.0
2006-02-27 11:25:00,32.41,32.44,32.41,32.44,64400.0,19.0859,19.1036,19.0859,19.1036,64400.0
2006-02-27 11:30:00,32.43,32.47,32.43,32.45,131800.0,19.0977,19.1213,19.0977,19.1095,131800.0
2006-02-27 11:35:00,32.44,32.45,32.44,32.45,57400.0,19.1036,19.1095,19.1036,19.1095,57400.0
2006-02-27 11:40:00,32.44,32.45,32.43,32.44,28800.0,19.1036,19.1095,19.0977,19.1036,28800.0
2006-02-27 11:45:00,32.44,32.45,32.41,32.41,28000.0,19.1036,19.1095,19.0859,19.0859,28000.0
2006-02-27 11:50:00,32.41,32.43,32.4,32.4,38200.0,19.0859,19.0977,19.08,19.08,38200.0
2006-02-27 11:55:00,32.4,32.42,32.4,32.42,30200.0,19.08,19.0918,19.08,19.0918,30200.0
2006-02-27 12:00:00,32.43,32.44,32.41,32.44,44600.0,19.0977,19.1036,19.0859,19.1036,44600.0
2006-02-27 12:05:00,32.44,32.45,32.44,32.44,33600.0,19.1036,19.1095,19.1036,19.1036,33600.0
2006-02-27 12:10:00,32.45,32.45,32.4,32.4,83600.0,19.1095,19.1095,19.08,19.08,83600.0
2006-02-27 12:15:00,32.41,32.43,32.4,32.41,30000.0,19.0859,19.0977,19.08,19.0859,30000.0
2006-02-27 12:20:00,32.42,32.42,32.39,32.41,114400.0,19.0918,19.0918,19.0741,19.0859,114400.0
2006-02-27 12:25:00,32.41,32.41,32.4,32.41,23400.0,19.0859,19.0859,19.08,19.0859,23400.0
2006-02-27 12:30:00,32.41,32.41,32.4,32.41,35200.0,19.0859,19.0859,19.08,19.0859,35200.0
2006-02-27 12:35:00,32.41,32.41,32.38,32.38,129000.0,19.0859,19.0859,19.0683,19.0683,129000.0
2006-02-27 12:40:00,32.38,32.38,32.38,32.38,59800.0,19.0683,19.0683,19.0683,19.0683,59800.0
2006-02-27 12:45:00,32.38,32.39,32.37,32.38,44200.0,19.0683,19.0741,19.0624,19.0683,44200.0
2006-02-27 12:50:00,32.38,32.39,32.38,32.38,29600.0,19.0683,19.0741,19.0683,19.0683,29600.0
2006-02-27 12:55:00,32.38,32.38,32.37,32.38,34000.0,19.0683,19.0683,19.0624,19.0683,34000.0
2006-02-27 13:00:00,32.37,32.38,32.35,32.35,39400.0,19.0624,19.0683,19.0506,19.0506,39400.0
2006-02-27 13:05:00,32.35,32.35,32.32,32.33,58800.0,19.0506,19.0506,19.0329,19.0388,58800.0
2006-02-27 13:10:00,32.32,32.33,32.3,32.31,68800.0,19.0329,19.0388,19.0211,19.027,68800.0
2006-02-27 13:15:00,32.31,32.33,32.3,32.32,40200.0,19.027,19.0388,19.0211,19.0329,40200.0
2006-02-27 13:20:00,32.32,32.32,32.3,32.31,61800.0,19.0329,19.0329,19.0211,19.027,61800.0
2006-02-27 13:25:00,32.31,32.34,32.3,32.32,34000.0,19.027,19.0447,19.0211,19.0329,34000.0
2006-02-27 13:30:00,32.32,32.34,32.32,32.34,32800.0,19.0329,19.0447,19.0329,19.0447,32800.0
2006-02-27 13:35:00,32.34,32.34,32.32,32.33,29800.0,19.0447,19.0447,19.0329,19.0388,29800.0
2006-02-27 13:40:00,32.33,32.34,32.32,32.33,30600.0,19.0388,19.0447,19.0329,19.0388,30600.0
2006-02-27 13:45:00,32.33,32.33,32.31,32.31,41600.0,19.0388,19.0388,19.027,19.027,41600.0
2006-02-27 13:50:00,32.31,32.32,32.29,32.3,26600.0,19.027,19.0329,19.0153,19.0211,26600.0
2006-02-27 13:55:00,32.29,32.3,32.29,32.3,18200.0,19.0153,19.0211,19.0153,19.0211,18200.0
2006-02-27 14:00:00,32.3,32.35,32.29,32.31,63400.0,19.0211,19.0506,19.0153,19.027,63400.0
2006-02-27 14:05:00,32.3,32.3,32.26,32.27,47600.0,19.0211,19.0211,18.9976,19.0035,47600.0
2006-02-27 14:10:00,32.27,32.27,32.24,32.25,43600.0,19.0035,19.0035,18.9858,18.9917,43600.0
2006-02-27 14:15:00,32.25,32.25,32.24,32.25,38200.0,18.9917,18.9917,18.9858,18.9917,38200.0
2006-02-27 14:20:00,32.25,32.29,32.24,32.29,36400.0,18.9917,19.0153,18.9858,19.0153,36400.0
2006-02-27 14:25:00,32.29,32.3,32.27,32.3,51400.0,19.0153,19.0211,19.0035,19.0211,51400.0
2006-02-27 14:30:00,32.31,32.33,32.3,32.31,79000.0,19.027,19.0388,19.0211,19.027,79000.0
2006-02-27 14:35:00,32.31,32.31,32.29,32.3,40400.0,19.027,19.027,19.0153,19.0211,40400.0
2006-02-27 14:40:00,32.29,32.3,32.27,32.29,61000.0,19.0153,19.0211,19.0035,19.0153,61000.0
2006-02-27 14:45:00,32.29,32.29,32.27,32.27,81200.0,19.0153,19.0153,19.0035,19.0035,81200.0
2006-02-27 14:50:00,32.26,32.27,32.21,32.21,82400.0,18.9976,19.0035,18.9681,18.9681,82400.0
2006-02-27 14:55:00,32.22,32.27,32.21,32.27,121200.0,18.974,19.0035,18.9681,19.0035,121200.0
2006-02-27 15:00:00,32.27,32.31,32.27,32.29,73600.0,19.0035,19.027,19.0035,19.0153,73600.0
2006-02-27 15:05:00,32.29,32.3,32.27,32.27,130800.0,19.0153,19.0211,19.0035,19.0035,130800.0
2006-02-27 15:10:00,32.27,32.29,32.26,32.27,75400.0,19.0035,19.0153,18.9976,19.0035,75400.0
2006-02-27 15:15:00,32.27,32.29,32.25,32.29,75200.0,19.0035,19.0153,18.9917,19.0153,75200.0
2006-02-27 15:20:00,32.29,32.29,32.27,32.29,72000.0,19.0153,19.0153,19.0035,19.0153,72000.0
2006-02-27 15:25:00,32.29,32.3,32.27,32.29,66000.0,19.0153,19.0211,19.0035,19.0153,66000.0
2006-02-27 15:30:00,32.29,32.32,32.29,32.31,88000.0,19.0153,19.0329,19.0153,19.027,88000.0
2006-02-27 15:35:00,32.31,32.33,32.29,32.29,98000.0,19.027,19.0388,19.0153,19.0153,98000.0
2006-02-27 15:40:00,32.29,32.29,32.23,32.27,208400.0,19.0153,19.0153,18.9799,19.0035,208400.0
2006-02-27 15:45:00,32.27,32.29,32.26,32.27,113600.0,19.0035,19.0153,18.9976,19.0035,113600.0
2006-02-27 15:50:00,32.26,32.27,32.24,32.24,518200.0,18.9976,19.0035,18.9858,18.9858,518200.0
2006-02-27 15:55:00,32.24,32.26,32.24,32.26,111800.0,18.9858,18.9976,18.9858,18.9976,111800.0
2006-02-28 09:30:00,32.17,32.21,32.11,32.18,247600.0,18.9446,18.9681,18.9093,18.9505,247600.0
2006-02-28 09:35:00,32.17,32.2,32.12,32.18,85200.0,18.9446,18.9623,18.9151,18.9505,85200.0
2006-02-28 09:40:00,32.19,32.24,32.18,32.2,67800.0,18.9564,18.9858,18.9505,18.9623,67800.0
2006-02-28 09:45:00,32.21,32.24,32.2,32.24,73400.0,18.9681,18.9858,18.9623,18.9858,73400.0
2006-02-28 09:50:00,32.24,32.24,32.19,32.2,134800.0,18.9858,18.9858,18.9564,18.9623,134800.0
2006-02-28 09:55:00,32.2,32.24,32.2,32.24,55600.0,18.9623,18.9858,18.9623,18.9858,55600.0
2006-02-28 10:00:00,32.24,32.26,32.2,32.24,93000.0,18.9858,18.9976,18.9623,18.9858,93000.0
2006-02-28 10:05:00,32.23,32.24,32.18,32.22,58400.0,18.9799,18.9858,18.9505,18.974,58400.0
2006-02-28 10:10:00,32.22,32.25,32.21,32.21,46400.0,18.974,18.9917,18.9681,18.9681,46400.0
2006-02-28 10:15:00,32.21,32.26,32.2,32.24,210800.0,18.9681,18.9976,18.9623,18.9858,210800.0
2006-02-28 10:20:00,32.24,32.27,32.24,32.27,72000.0,18.9858,19.0035,18.9858,19.0035,72000.0
2006-02-28 10:25:00,32.26,32.26,32.17,32.17,68200.0,18.9976,18.9976,18.9446,18.9446,68200.0
2006-02-28 10:30:00,32.17,32.23,32.17,32.19,76200.0,18.9446,18.9799,18.9446,18.9564,76200.0
2006-02-28 10:35:00,32.18,32.19,32.09,32.11,139400.0,18.9505,18.9564,18.8975,18.9093,139400.0
2006-02-28 10:40:00,32.11,32.11,32.07,32.09,104600.0,18.9093,18.9093,18.8857,18.8975,104600.0
2006-02-28 10:45:00,32.1,32.1,32.06,32.07,115400.0,18.9034,18.9034,18.8798,18.8857,115400.0
2006-02-28 10:50:00,32.07,32.09,32.04,32.04,68600.0,18.8857,18.8975,18.868,18.868,68600.0
2006-02-28 10:55:00,32.05,32.06,31.99,31.99,84600.0,18.8739,18.8798,18.8386,18.8386,84600.0
2006-02-28 11:00:00,31.99,32.02,31.95,32.0,136200.0,18.8386,18.8563,18.815,18.8445,136200.0
2006-02-28 11:05:00,32.0,32.05,32.0,32.03,94000.0,18.8445,18.8739,18.8445,18.8621,94000.0
2006-02-28 11:10:00,32.02,32.02,31.97,31.99,104800.0,18.8563,18.8563,18.8268,18.8386,104800.0
2006-02-28 11:15:00,31.98,32.0,31.97,31.98,39800.0,18.8327,18.8445,18.8268,18.8327,39800.0
2006-02-28 11:20:00,31.98,31.98,31.95,31.95,54600.0,18.8327,18.8327,18.815,18.815,54600.0
2006-02-28 11:25:00,31.96,31.97,31.93,31.96,75000.0,18.8209,18.8268,18.8033,18.8209,75000.0
2006-02-28 11:30:00,31.96,31.99,31.95,31.99,32600.0,18.8209,18.8386,18.815,18.8386,32600.0
2006-02-28 11:35:00,31.99,32.02,31.97,32.01,70600.0,18.8386,18.8563,18.8268,18.8504,70600.0
2006-02-28 11:40:00,32.02,32.03,31.99,32.0,55800.0,18.8563,18.8621,18.8386,18.8445,55800.0
2006-02-28 11:45:00,32.0,32.03,32.0,32.02,32800.0,18.8445,18.8621,18.8445,18.8563,32800.0
2006-02-28 11:50:00,32.02,32.02,31.98,31.98,46800.0,18.8563,18.8563,18.8327,18.8327,46800.0
2006-02-28 11:55:00,31.98,31.99,31.96,31.97,64800.0,18.8327,18.8386,18.8209,18.8268,64800.0
2006-02-28 12:00:00,31.97,31.97,31.93,31.96,52600.0,18.8268,18.8268,18.8033,18.8209,52600.0
2006-02-28 12:05:00,31.96,31.96,31.94,31.96,32800.0,18.8209,18.8209,18.8091,18.8209,32800.0
2006-02-28 12:10:00,31.96,31.97,31.92,31.93,54000.0,18.8209,18.8268,18.7974,18.8033,54000.0
2006-02-28 12:15:00,31.93,31.94,31.91,31.94,30800.0,18.8033,18.8091,18.7915,18.8091,30800.0
2006-02-28 12:20:00,31.94,31.94,31.93,31.94,33600.0,18.8091,18.8091,18.8033,18.8091,33600.0
2006-02-28 12:25:00,31.93,31.95,31.91,31.91,45400.0,18.8033,18.815,18.7915,18.7915,45400.0
2006-02-28 12:30:00,31.91,31.92,31.89,31.9,60800.0,18.7915,18.7974,18.7797,18.7856,60800.0
2006-02-28 12:35:00,31.91,31.93,31.9,31.92,57600.0,18.7915,18.8033,18.7856,18.7974,57600.0
2006-02-28 12:40:00,31.93,31.96,31.92,31.96,65000.0,18.8033,18.8209,18.7974,18.8209,65000.0
2006-02-28 12:45:00,31.96,31.98,31.95,31.97,70200.0,18.8209,18.8327,18.815,18.8268,70200.0
2006-02-28 12:50:00,31.97,31.99,31.96,31.96,83200.0,18.8268,18.8386,18.8209,18.8209,83200.0
2006-02-28 12:55:00,31.96,32.0,31.95,32.0,73200.0,18.8209,18.8445,18.815,18.8445,73200.0
2006-02-28 13:00:00,31.99,32.03,31.99,32.02,123400.0,18.8386,18.8621,18.8386,18.8563,123400.0
2006-02-28 13:05:00,32.02,32.08,32.02,32.06,87600.0,18.8563,18.8916,18.8563,18.8798,87600.0
2006-02-28 13:10:00,32.05,32.06,32.02,32.05,37600.0,18.8739,18.8798,18.8563,18.8739,37600.0
2006-02-28 13:15:00,32.05,32.07,32.04,32.07,53600.0,18.8739,18.8857,18.868,18.8857,53600.0
2006-02-28 13:20:00,32.07,32.08,32.07,32.08,40600.0,18.8857,18.8916,18.8857,18.8916,40600.0
2006-02-28 13:25:00,32.08,32.1,32.08,32.1,75800.0,18.8916,18.9034,18.8916,18.9034,75800.0
2006-02-28 13:30:00,32.1,32.17,32.1,32.15,107000.0,18.9034,18.9446,18.9034,18.9328,107000.0
2006-02-28 13:35:00,32.16,32.16,32.13,32.13,46200.0,18.9387,18.9387,18.921,18.921,46200.0
2006-02-28 13:40:00,32.13,32.13,32.06,32.07,79000.0,18.921,18.921,18.8798,18.8857,79000.0
2006-02-28 13:45:00,32.08,32.1,32.07,32.08,54600.0,18.8916,18.9034,18.8857,18.8916,54600.0
2006-02-28 13:50:00,32.08,32.1,32.06,32.07,376200.0,18.8916,18.9034,18.8798,18.8857,376200.0
2006-02-28 13:55:00,32.07,32.07,32.03,32.05,49200.0,18.8857,18.8857,18.8621,18.8739,49200.0
2006-02-28 14:00:00,32.05,32.06,32.02,32.04,77400.0,18.8739,18.8798,18.8563,18.868,77400.0
2006-02-28 14:05:00,32.05,32.07,32.05,32.06,39600.0,18.8739,18.8857,18.8739,18.8798,39600.0
2006-02-28 14:10:00,32.06,32.07,32.05,32.06,66400.0,18.8798,18.8857,18.8739,18.8798,66400.0
2006-02-28 14:15:00,32.06,32.07,32.05,32.06,42200.0,18.8798,18.8857,18.8739,18.8798,42200.0
2006-02-28 14:20:00,32.07,32.07,32.04,32.07,56000.0,18.8857,18.8857,18.868,18.8857,56000.0
2006-02-28 14:25:00,32.07,32.1,32.07,32.1,46400.0,18.8857,18.9034,18.8857,18.9034,46400.0
2006-02-28 14:30:00,32.1,32.1,32.06,32.06,43000.0,18.9034,18.9034,18.8798,18.8798,43000.0
2006-02-28 14:35:00,32.06,32.1,32.06,32.1,74800.0,18.8798,18.9034,18.8798,18.9034,74800.0
2006-02-28 14:40:00,32.1,32.11,32.08,32.09,61800.0,18.9034,18.9093,18.8916,18.8975,61800.0
2006-02-28 14:45:00,32.09,32.09,32.06,32.06,71000.0,18.8975,18.8975,18.8798,18.8798,71000.0
2006-02-28 14:50:00,32.06,32.1,32.05,32.1,72600.0,18.8798,18.9034,18.8739,18.9034,72600.0
2006-02-28 14:55:00,32.1,32.1,32.07,32.1,50200.0,18.9034,18.9034,18.8857,18.9034,50200.0
2006-02-28 15:00:00,32.1,32.11,32.06,32.07,116800.0,18.9034,18.9093,18.8798,18.8857,116800.0
2006-02-28 15:05:00,32.07,32.07,32.04,32.07,114200.0,18.8857,18.8857,18.868,18.8857,114200.0
2006-02-28 15:10:00,32.07,32.1,32.07,32.09,83400.0,18.8857,18.9034,18.8857,18.8975,83400.0
2006-02-28 15:15:00,32.09,32.13,32.09,32.13,121600.0,18.8975,18.921,18.8975,18.921,121600.0
2006-02-28 15:20:00,32.13,32.13,32.1,32.11,87800.0,18.921,18.921,18.9034,18.9093,87800.0
2006-02-28 15:25:00,32.1,32.14,32.1,32.14,60400.0,18.9034,18.9269,18.9034,18.9269,60400.0
2006-02-28 15:30:00,32.14,32.15,32.12,32.13,95800.0,18.9269,18.9328,18.9151,18.921,95800.0
2006-02-28 15:35:00,32.13,32.13,32.09,32.11,91200.0,18.921,18.921,18.8975,18.9093,91200.0
2006-02-28 15:40:00,32.11,32.16,32.11,32.13,100400.0,18.9093,18.9387,18.9093,18.921,100400.0
2006-02-28 15:45:00,32.13,32.13,32.09,32.1,123000.0,18.921,18.921,18.8975,18.9034,123000.0
2006-02-28 15:50:00,32.1,32.12,32.08,32.09,146800.0,18.9034,18.9151,18.8916,18.8975,146800.0
2006-02-28 15:55:00,32.09,32.09,32.07,32.07,299200.0,18.8975,18.8975,18.8857,18.8857,299200.0
2006-03-01 09:30:00,32.23,32.24,32.18,32.18,287800.0,18.9799,18.9858,18.9505,18.9505,287800.0
2006-03-01 09:35:00,32.16,32.22,32.16,32.19,197600.0,18.9387,18.974,18.9387,18.9564,197600.0
2006-03-01 09:40:00,32.19,32.23,32.17,32.22,361200.0,18.9564,18.9799,18.9446,18.974,361200.0
2006-03-01 09:45:00,32.22,32.27,32.22,32.26,168200.0,18.974,19.0035,18.974,18.9976,168200.0
2006-03-01 09:50:00,32.27,32.27,32.23,32.27,237000.0,19.0035,19.0035,18.9799,19.0035,237000.0
2006-03-01 09:55:00,32.27,32.3,32.24,32.26,141400.0,19.0035,19.0211,18.9858,18.9976,141400.0
2006-03-01 10:00:00,32.26,32.29,32.22,32.23,124800.0,18.9976,19.0153,18.974,18.9799,124800.0
2006-03-01 10:05:00,32.23,32.27,32.22,32.24,110400.0,18.9799,19.0035,18.974,18.9858,110400.0
2006-03-01 10:10:00,32.23,32.24,32.22,32.23,122400.0,18.9799,18.9858,18.974,18.9799,122400.0
2006-03-01 10:15:00,32.23,32.23,32.19,32.22,152800.0,18.9799,18.9799,18.9564,18.974,152800.0
2006-03-01 10:20:00,32.22,32.24,32.21,32.22,86800.0,18.974,18.9858,18.9681,18.974,86800.0
2006-03-01 10:25:00,32.23,32.23,32.22,32.22,132800.0,18.9799,18.9799,18.974,18.974,132800.0
2006-03-01 10:30:00,32.22,32.24,32.2,32.24,152000.0,18.974,18.9858,18.9623,18.9858,152000.0
2006-03-01 10:35:00,32.24,32.25,32.2,32.22,110000.0,18.9858,18.9917,18.9623,18.974,110000.0
2006-03-01 10:40:00,32.22,32.24,32.22,32.24,102200.0,18.974,18.9858,18.974,18.9858,102200.0
2006-03-01 10:45:00,32.25,32.3,32.24,32.3,57200.0,18.9917,19.0211,18.9858,19.0211,57200.0
2006-03-01 10:50:00,32.3,32.3,32.26,32.26,82400.0,19.0211,19.0211,18.9976,18.9976,82400.0
2006-03-01 10:55:00,32.26,32.26,32.22,32.22,66600.0,18.9976,18.9976,18.974,18.974,66600.0
2006-03-01 11:00:00,32.22,32.25,32.22,32.24,162800.0,18.974,18.9917,18.974,18.9858,162800.0
2006-03-01 11:05:00,32.24,32.24,32.21,32.22,105200.0,18.9858,18.9858,18.9681,18.974,105200.0
2006-03-01 11:10:00,32.23,32.26,32.21,32.26,88000.0,18.9799,18.9976,18.9681,18.9976,88000.0
2006-03-01 11:15:00,32.27,32.29,32.27,32.29,62000.0,19.0035,19.0153,19.0035,19.0153,62000.0
2006-03-01 11:20:00,32.29,32.3,32.24,32.25,176200.0,19.0153,19.0211,18.9858,18.9917,176200.0
2006-03-01 11:25:00,32.25,32.27,32.24,32.26,55800.0,18.9917,19.0035,18.9858,18.9976,55800.0
2006-03-01 11:30:00,32.26,32.27,32.24,32.24,135600.0,18.9976,19.0035,18.9858,18.9858,135600.0
2006-03-01 11:35:00,32.24,32.26,32.24,32.26,85000.0,18.9858,18.9976,18.9858,18.9976,85000.0
2006-03-01 11:40:00,32.25,32.26,32.22,32.23,68400.0,18.9917,18.9976,18.974,18.9799,68400.0
2006-03-01 11:45:00,32.23,32.24,32.22,32.23,46800.0,18.9799,18.9858,18.974,18.9799,46800.0
2006-03-01 11:50:00,32.23,32.26,32.23,32.24,63600.0,18.9799,18.9976,18.9799,18.9858,63600.0
2006-03-01 11:55:00,32.24,32.24,32.2,32.24,55400.0,18.9858,18.9858,18.9623,18.9858,55400.0
2006-03-01 12:00:00,32.24,32.27,32.24,32.25,39000.0,18.9858,19.0035,18.9858,18.9917,39000.0
2006-03-01 12:05:00,32.24,32.24,32.22,32.23,42800.0,18.9858,18.9858,18.974,18.9799,42800.0
2006-03-01 12:10:00,32.23,32.23,32.18,32.18,114400.0,18.9799,18.9799,18.9505,18.9505,114400.0
2006-03-01 12:15:00,32.18,32.19,32.17,32.18,88800.0,18.9505,18.9564,18.9446,18.9505,88800.0
2006-03-01 12:20:00,32.18,32.2,32.16,32.17,103600.0,18.9505,18.9623,18.9387,18.9446,103600.0
2006-03-01 12:25:00,32.18,32.19,32.17,32.19,85400.0,18.9505,18.9564,18.9446,18.9564,85400.0
2006-03-01 12:30:00,32.19,32.2,32.17,32.2,81400.0,18.9564,18.9623,18.9446,18.9623,81400.0
2006-03-01 12:35:00,32.2,32.2,32.16,32.16,117400.0,18.9623,18.9623,18.9387,18.9387,117400.0
2006-03-01 12:40:00,32.2,32.23,32.2,32.22,55200.0,18.9623,18.9799,18.9623,18.974,55200.0
2006-03-01 12:45:00,32.22,32.24,32.21,32.23,61800.0,18.974,18.9858,18.9681,18.9799,61800.0
2006-03-01 12:50:00,32.23,32.23,32.2,32.23,114600.0,18.9799,18.9799,18.9623,18.9799,114600.0
2006-03-01 12:55:00,32.23,32.24,32.22,32.24,64600.0,18.9799,18.9858,18.974,18.9858,64600.0
2006-03-01 13:00:00,32.24,32.24,32.23,32.24,42800.0,18.9858,18.9858,18.9799,18.9858,42800.0
2006-03-01 13:05:00,32.24,32.25,32.21,32.22,130000.0,18.9858,18.9917,18.9681,18.974,130000.0
2006-03-01 13:10:00,32.22,32.22,32.19,32.22,42800.0,18.974,18.974,18.9564,18.974,42800.0
2006-03-01 13:15:00,32.22,32.22,32.2,32.22,50800.0,18.974,18.974,18.9623,18.974,50800.0
2006-03-01 13:20:00,32.22,32.22,32.18,32.22,67200.0,18.974,18.974,18.9505,18.974,67200.0
2006-03-01 13:25:00,32.22,32.25,32.22,32.24,58200.0,18.974,18.9917,18.974,18.9858,58200.0
2006-03-01 13:30:00,32.24,32.29,32.24,32.28,119600.0,18.9858,19.0153,18.9858,19.0094,119600.0
2006-03-01 13:35:00,32.28,32.29,32.25,32.27,32400.0,19.0094,19.0153,18.9917,19.0035,32400.0
2006-03-01 13:40:00,32.27,32.28,32.27,32.27,37000.0,19.0035,19.0094,19.0035,19.0035,37000.0
2006-03-01 13:45:00,32.27,32.29,32.27,32.27,50800.0,19.0035,19.0153,19.0035,19.0035,50800.0
2006-03-01 13:50:00,32.27,32.27,32.24,32.27,38400.0,19.0035,19.0035,18.9858,19.0035,38400.0
2006-03-01 13:55:00,32.27,32.31,32.27,32.31,48800.0,19.0035,19.027,19.0035,19.027,48800.0
2006-03-01 14:00:00,32.31,32.32,32.26,32.28,83000.0,19.027,19.0329,18.9976,19.0094,83000.0
2006-03-01 14:05:00,32.29,32.31,32.27,32.31,73800.0,19.0153,19.027,19.0035,19.027,73800.0
2006-03-01 14:10:00,32.3,32.31,32.28,32.29,83000.0,19.0211,19.027,19.0094,19.0153,83000.0
2006-03-01 14:15:00,32.28,32.29,32.24,32.27,46000.0,19.0094,19.0153,18.9858,19.0035,46000.0
2006-03-01 14:20:00,32.28,32.31,32.28,32.3,56800.0,19.0094,19.027,19.0094,19.0211,56800.0
2006-03-01 14:25:00,32.3,32.32,32.29,32.32,58000.0,19.0211,19.0329,19.0153,19.0329,58000.0
2006-03-01 14:30:00,32.32,32.32,32.29,32.29,82600.0,19.0329,19.0329,19.0153,19.0153,82600.0
2006-03-01 14:35:00,32.29,32.3,32.26,32.26,72800.0,19.0153,19.0211,18.9976,18.9976,72800.0
2006-03-01 14:40:00,32.27,32.3,32.26,32.29,75000.0,19.0035,19.0211,18.9976,19.0153,75000.0
2006-03-01 14:45:00,32.3,32.31,32.28,32.31,53400.0,19.0211,19.027,19.0094,19.027,53400.0
2006-03-01 14:50:00,32.31,32.34,32.3,32.34,99000.0,19.027,19.0447,19.0211,19.0447,99000.0
2006-03-01 14:55:00,32.34,32.35,32.3,32.31,120800.0,19.0447,19.0506,19.0211,19.027,120800.0
2006-03-01 15:00:00,32.31,32.34,32.31,32.34,58800.0,19.027,19.0447,19.027,19.0447,58800.0
2006-03-01 15:05:00,32.34,32.37,32.34,32.36,89600.0,19.0447,19.0624,19.0447,19.0565,89600.0
2006-03-01 15:10:00,32.37,32.37,32.36,32.37,66200.0,19.0624,19.0624,19.0565,19.0624,66200.0
2006-03-01 15:15:00,32.37,32.38,32.37,32.38,91600.0,19.0624,19.0683,19.0624,19.0683,91600.0
2006-03-01 15:20:00,32.38,32.38,32.38,32.38,41000.0,19.0683,19.0683,19.0683,19.0683,41000.0
2006-03-01 15:25:00,32.38,32.38,32.38,32.38,71400.0,19.0683,19.0683,19.0683,19.0683,71400.0
2006-03-01 15:30:00,32.38,32.39,32.38,32.38,174000.0,19.0683,19.0741,19.0683,19.0683,174000.0
2006-03-01 15:35:00,32.38,32.38,32.37,32.37,91000.0,19.0683,19.0683,19.0624,19.0624,91000.0
2006-03-01 15:40:00,32.37,32.38,32.36,32.37,210600.0,19.0624,19.0683,19.0565,19.0624,210600.0
2006-03-01 15:45:00,32.37,32.37,32.33,32.33,162000.0,19.0624,19.0624,19.0388,19.0388,162000.0
2006-03-01 15:50:00,32.32,32.33,32.31,32.32,172400.0,19.0329,19.0388,19.027,19.0329,172400.0
2006-03-01 15:55:00,32.32,32.35,32.3,32.35,336200.0,19.0329,19.0506,19.0211,19.0506,336200.0
2006-03-02 09:30:00,32.21,32.22,32.18,32.18,200400.0,18.9681,18.974,18.9505,18.9505,200400.0
2006-03-02 09:35:00,32.18,32.21,32.1,32.17,112400.0,18.9505,18.9681,18.9034,18.9446,112400.0
2006-03-02 09:40:00,32.16,32.17,32.02,32.02,155600.0,18.9387,18.9446,18.8563,18.8563,155600.0
2006-03-02 09:45:00,32.02,32.09,32.02,32.04,127800.0,18.8563,18.8975,18.8563,18.868,127800.0
2006-03-02 09:50:00,32.03,32.09,32.02,32.02,179800.0,18.8621,18.8975,18.8563,18.8563,179800.0
2006-03-02 09:55:00,32.04,32.06,32.01,32.02,96000.0,18.868,18.8798,18.8504,18.8563,96000.0
2006-03-02 10:00:00,32.02,32.04,31.99,32.01,156200.0,18.8563,18.868,18.8386,18.8504,156200.0
2006-03-02 10:05:00,32.01,32.02,31.98,31.99,67400.0,18.8504,18.8563,18.8327,18.8386,67400.0
2006-03-02 10:10:00,31.99,31.99,31.88,31.91,169400.0,18.8386,18.8386,18.7738,18.7915,169400.0
2006-03-02 10:15:00,31.9,31.91,31.85,31.85,97000.0,18.7856,18.7915,18.7561,18.7561,97000.0
2006-03-02 10:20:00,31.85,31.85,31.81,31.85,139000.0,18.7561,18.7561,18.7326,18.7561,139000.0
2006-03-02 10:25:00,31.85,31.94,31.85,31.93,139800.0,18.7561,18.8091,18.7561,18.8033,139800.0
2006-03-02 10:30:00,31.92,31.92,31.81,31.81,169600.0,18.7974,18.7974,18.7326,18.7326,169600.0
2006-03-02 10:35:00,31.82,31.85,31.8,31.84,123800.0,18.7385,18.7561,18.7267,18.7503,123800.0
2006-03-02 10:40:00,31.84,31.91,31.84,31.88,73200.0,18.7503,18.7915,18.7503,18.7738,73200.0
2006-03-02 10:45:00,31.88,31.89,31.85,31.86,74200.0,18.7738,18.7797,18.7561,18.762,74200.0
2006-03-02 10:50:00,31.88,31.91,31.84,31.9,61000.0,18.7738,18.7915,18.7503,18.7856,61000.0
2006-03-02 10:55:00,31.91,31.93,31.88,31.92,119200.0,18.7915,18.8033,18.7738,18.7974,119200.0
2006-03-02 11:00:00,31.91,31.98,31.91,31.98,86400.0,18.7915,18.8327,18.7915,18.8327,86400.0
2006-03-02 11:05:00,31.98,31.99,31.91,31.92,86600.0,18.8327,18.8386,18.7915,18.7974,86600.0
2006-03-02 11:10:00,31.92,31.93,31.91,31.93,52200.0,18.7974,18.8033,18.7915,18.8033,52200.0
2006-03-02 11:15:00,31.93,31.95,31.93,31.93,55000.0,18.8033,18.815,18.8033,18.8033,55000.0
2006-03-02 11:20:00,31.93,31.95,31.93,31.93,82400.0,18.8033,18.815,18.8033,18.8033,82400.0
2006-03-02 11:25:00,31.93,31.95,31.91,31.95,38200.0,18.8033,18.815,18.7915,18.815,38200.0
2006-03-02 11:30:00,31.94,31.95,31.93,31.93,32000.0,18.8091,18.815,18.8033,18.8033,32000.0
2006-03-02 11:35:00,31.93,31.96,31.91,31.91,46000.0,18.8033,18.8209,18.7915,18.7915,46000.0
2006-03-02 11:40:00,31.91,31.91,31.9,31.91,37000.0,18.7915,18.7915,18.7856,18.7915,37000.0
2006-03-02 11:45:00,31.91,31.91,31.89,31.89,46000.0,18.7915,18.7915,18.7797,18.7797,46000.0
2006-03-02 11:50:00,31.89,31.92,31.89,31.91,33400.0,18.7797,18.7974,18.7797,18.7915,33400.0
2006-03-02 11:55:00,31.91,31.93,31.88,31.89,51600.0,18.7915,18.8033,18.7738,18.7797,51600.0
2006-03-02 12:00:00,31.89,31.91,31.89,31.9,328000.0,18.7797,18.7915,18.7797,18.7856,328000.0
2006-03-02 12:05:00,31.9,31.9,31.86,31.86,171800.0,18.7856,18.7856,18.762,18.762,171800.0
2006-03-02 12:10:00,31.86,31.87,31.85,31.86,66400.0,18.762,18.7679,18.7561,18.762,66400.0
2006-03-02 12:15:00,31.85,31.86,31.81,31.85,127200.0,18.7561,18.762,18.7326,18.7561,127200.0
2006-03-02 12:20:00,31.85,31.86,31.82,31.83,84800.0,18.7561,18.762,18.7385,18.7444,84800.0
2006-03-02 12:25:00,31.83,31.83,31.78,31.8,186200.0,18.7444,18.7444,18.7149,18.7267,186200.0
2006-03-02 12:30:00,31.8,31.82,31.78,31.82,121400.0,18.7267,18.7385,18.7149,18.7385,121400.0
2006-03-02 12:35:00,31.83,31.85,31.8,31.82,68600.0,18.7444,18.7561,18.7267,18.7385,68600.0
2006-03-02 12:40:00,31.82,31.86,31.82,31.86,33400.0,18.7385,18.762,18.7385,18.762,33400.0
2006-03-02 12:45:00,31.86,31.89,31.86,31.87,44600.0,18.762,18.7797,18.762,18.7679,44600.0
2006-03-02 12:50:00,31.87,31.87,31.85,31.86,34200.0,18.7679,18.7679,18.7561,18.762,34200.0
2006-03-02 12:55:00,31.86,31.86,31.85,31.86,34600.0,18.762,18.762,18.7561,18.762,34600.0
2006-03-02 13:00:00,31.86,31.87,31.85,31.86,70200.0,18.762,18.7679,18.7561,18.762,70200.0
2006-03-02 13:05:00,31.86,31.89,31.85,31.86,47600.0,18.762,18.7797,18.7561,18.762,47600.0
2006-03-02 13:10:00,31.86,31.89,31.86,31.86,75400.0,18.762,18.7797,18.762,18.762,75400.0
2006-03-02 13:15:00,31.86,31.87,31.84,31.86,66800.0,18.762,18.7679,18.7503,18.762,66800.0
2006-03-02 13:20:00,31.86,31.86,31.84,31.85,74200.0,18.762,18.762,18.7503,18.7561,74200.0
2006-03-02 13:25:00,31.84,31.86,31.83,31.84,70000.0,18.7503,18.762,18.7444,18.7503,70000.0
2006-03-02 13:30:00,31.83,31.85,31.83,31.83,43800.0,18.7444,18.7561,18.7444,18.7444,43800.0
2006-03-02 13:35:00,31.83,31.84,31.81,31.82,91400.0,18.7444,18.7503,18.7326,18.7385,91400.0
2006-03-02 13:40:00,31.82,31.84,31.82,31.84,74800.0,18.7385,18.7503,18.7385,18.7503,74800.0
2006-03-02 13:45:00,31.82,31.86,31.82,31.86,56800.0,18.7385,18.762,18.7385,18.762,56800.0
2006-03-02 13:50:00,31.86,31.86,31.84,31.85,32800.0,18.762,18.762,18.7503,18.7561,32800.0
2006-03-02 13:55:00,31.85,31.87,31.84,31.86,57400.0,18.7561,18.7679,18.7503,18.762,57400.0
2006-03-02 14:00:00,31.86,31.87,31.83,31.86,54600.0,18.762,18.7679,18.7444,18.762,54600.0
2006-03-02 14:05:00,31.86,31.86,31.83,31.84,76600.0,18.762,18.762,18.7444,18.7503,76600.0
2006-03-02 14:10:00,31.84,31.86,31.83,31.86,80600.0,18.7503,18.762,18.7444,18.762,80600.0
2006-03-02 14:15:00,31.86,31.91,31.86,31.89,60600.0,18.762,18.7915,18.762,18.7797,60600.0
2006-03-02 14:20:00,31.9,31.9,31.84,31.85,74200.0,18.7856,18.7856,18.7503,18.7561,74200.0
2006-03-02 14:25:00,31.85,31.87,31.84,31.86,75800.0,18.7561,18.7679,18.7503,18.762,75800.0
2006-03-02 14:30:00,31.86,31.89,31.86,31.87,60200.0,18.762,18.7797,18.762,18.7679,60200.0
2006-03-02 14:35:00,31.87,31.9,31.86,31.86,56800.0,18.7679,18.7856,18.762,18.762,56800.0
2006-03-02 14:40:00,31.86,31.89,31.86,31.87,132600.0,18.762,18.7797,18.762,18.7679,132600.0
2006-03-02 14:45:00,31.86,31.9,31.86,31.89,69200.0,18.762,18.7856,18.762,18.7797,69200.0
2006-03-02 14:50:00,31.89,31.9,31.89,31.9,51200.0,18.7797,18.7856,18.7797,18.7856,51200.0
2006-03-02 14:55:00,31.9,31.92,31.89,31.91,89800.0,18.7856,18.7974,18.7797,18.7915,89800.0
2006-03-02 15:00:00,31.9,31.96,31.9,31.92,121000.0,18.7856,18.8209,18.7856,18.7974,121000.0
2006-03-02 15:05:00,31.93,31.95,31.92,31.93,128600.0,18.8033,18.815,18.7974,18.8033,128600.0
2006-03-02 15:10:00,31.93,31.99,31.93,31.99,138600.0,18.8033,18.8386,18.8033,18.8386,138600.0
2006-03-02 15:15:00,31.99,32.0,31.97,31.97,131200.0,18.8386,18.8445,18.8268,18.8268,131200.0
2006-03-02 15:20:00,31.98,31.98,31.96,31.97,73000.0,18.8327,18.8327,18.8209,18.8268,73000.0
2006-03-02 15:25:00,31.97,31.99,31.96,31.96,113200.0,18.8268,18.8386,18.8209,18.8209,113200.0
2006-03-02 15:30:00,31.96,31.96,31.92,31.93,115000.0,18.8209,18.8209,18.7974,18.8033,115000.0
2006-03-02 15:35:00,31.93,31.96,31.93,31.95,45200.0,18.8033,18.8209,18.8033,18.815,45200.0
2006-03-02 15:40:00,31.95,31.95,31.92,31.93,122800.0,18.815,18.815,18.7974,18.8033,122800.0
2006-03-02 15:45:00,31.93,31.95,31.9,31.9,98600.0,18.8033,18.815,18.7856,18.7856,98600.0
2006-03-02 15:50:00,31.9,31.95,31.9,31.93,189600.0,18.7856,18.815,18.7856,18.8033,189600.0
2006-03-02 15:55:00,31.93,31.96,31.92,31.95,216200.0,18.8033,18.8209,18.7974,18.815,216200.0
2006-03-03 09:30:00,31.85,31.89,31.83,31.89,129000.0,18.7561,18.7797,18.7444,18.7797,129000.0
2006-03-03 09:35:00,31.89,31.93,31.84,31.93,109600.0,18.7797,18.8033,18.7503,18.8033,109600.0
2006-03-03 09:40:00,31.93,31.94,31.86,31.89,80400.0,18.8033,18.8091,18.762,18.7797,80400.0
2006-03-03 09:45:00,31.89,31.89,31.78,31.8,124400.0,18.7797,18.7797,18.7149,18.7267,124400.0
2006-03-03 09:50:00,31.81,31.85,31.75,31.78,87600.0,18.7326,18.7561,18.6973,18.7149,87600.0
2006-03-03 09:55:00,31.79,31.79,31.74,31.78,48200.0,18.7208,18.7208,18.6914,18.7149,48200.0
2006-03-03 10:00:00,31.78,31.79,31.75,31.76,61800.0,18.7149,18.7208,18.6973,18.7031,61800.0
2006-03-03 10:05:00,31.76,31.8,31.73,31.73,76400.0,18.7031,18.7267,18.6855,18.6855,76400.0
2006-03-03 10:10:00,31.73,31.78,31.73,31.78,78200.0,18.6855,18.7149,18.6855,18.7149,78200.0
2006-03-03 10:15:00,31.79,31.8,31.77,31.78,69800.0,18.7208,18.7267,18.709,18.7149,69800.0
2006-03-03 10:20:00,31.79,31.83,31.79,31.8,58000.0,18.7208,18.7444,18.7208,18.7267,58000.0
2006-03-03 10:25:00,31.79,31.86,31.79,31.85,102200.0,18.7208,18.762,18.7208,18.7561,102200.0
2006-03-03 10:30:00,31.83,31.88,31.83,31.83,90000.0,18.7444,18.7738,18.7444,18.7444,90000.0
2006-03-03 10:35:00,31.83,31.84,31.8,31.83,31200.0,18.7444,18.7503,18.7267,18.7444,31200.0
2006-03-03 10:40:00,31.83,31.84,31.81,31.82,66800.0,18.7444,18.7503,18.7326,18.7385,66800.0
2006-03-03 10:45:00,31.83,31.83,31.8,31.81,17200.0,18.7444,18.7444,18.7267,18.7326,17200.0
2006-03-03 10:50:00,31.81,31.82,31.78,31.78,59200.0,18.7326,18.7385,18.7149,18.7149,59200.0
2006-03-03 10:55:00,31.78,31.81,31.76,31.78,68200.0,18.7149,18.7326,18.7031,18.7149,68200.0
2006-03-03 11:00:00,31.77,31.77,31.72,31.76,59200.0,18.709,18.709,18.6796,18.7031,59200.0
2006-03-03 11:05:00,31.76,31.79,31.75,31.75,84800.0,18.7031,18.7208,18.6973,18.6973,84800.0
2006-03-03 11:10:00,31.75,31.76,31.71,31.72,88600.0,18.6973,18.7031,18.6737,18.6796,88600.0
2006-03-03 11:15:00,31.72,31.77,31.72,31.74,51000.0,18.6796,18.709,18.6796,18.6914,51000.0
2006-03-03 11:20:00,31.75,31.75,31.73,31.75,72200.0,18.6973,18.6973,18.6855,18.6973,72200.0
2006-03-03 11:25:00,31.75,31.75,31.74,31.75,50000.0,18.6973,18.6973,18.6914,18.6973,50000.0
2006-03-03 11:30:00,31.75,31.76,31.73,31.75,78200.0,18.6973,18.7031,18.6855,18.6973,78200.0
2006-03-03 11:35:00,31.74,31.78,31.74,31.77,30000.0,18.6914,18.7149,18.6914,18.709,30000.0
2006-03-03 11:40:00,31.78,31.78,31.74,31.75,219000.0,18.7149,18.7149,18.6914,18.6973,219000.0
2006-03-03 11:45:00,31.75,31.78,31.74,31.75,35800.0,18.6973,18.7149,18.6914,18.6973,35800.0
2006-03-03 11:50:00,31.74,31.75,31.74,31.74,33800.0,18.6914,18.6973,18.6914,18.6914,33800.0
2006-03-03 11:55:00,31.74,31.78,31.73,31.76,116200.0,18.6914,18.7149,18.6855,18.7031,116200.0
2006-03-03 12:00:00,31.76,31.81,31.75,31.79,77400.0,18.7031,18.7326,18.6973,18.7208,77400.0
2006-03-03 12:05:00,31.8,31.8,31.76,31.79,43000.0,18.7267,18.7267,18.7031,18.7208,43000.0
2006-03-03 12:10:00,31.79,31.8,31.76,31.79,34200.0,18.7208,18.7267,18.7031,18.7208,34200.0
2006-03-03 12:15:00,31.79,31.79,31.76,31.77,14000.0,18.7208,18.7208,18.7031,18.709,14000.0
2006-03-03 12:20:00,31.77,31.84,31.77,31.81,58400.0,18.709,18.7503,18.709,18.7326,58400.0
2006-03-03 12:25:00,31.82,31.89,31.81,31.86,67400.0,18.7385,18.7797,18.7326,18.762,67400.0
2006-03-03 12:30:00,31.87,31.87,31.82,31.84,36000.0,18.7679,18.7679,18.7385,18.7503,36000.0
2006-03-03 12:35:00,31.83,31.86,31.83,31.84,41600.0,18.7444,18.762,18.7444,18.7503,41600.0
2006-03-03 12:40:00,31.84,31.94,31.84,31.92,64400.0,18.7503,18.8091,18.7503,18.7974,64400.0
2006-03-03 12:45:00,31.91,31.92,31.86,31.87,34400.0,18.7915,18.7974,18.762,18.7679,34400.0
2006-03-03 12:50:00,31.88,31.89,31.85,31.85,40200.0,18.7738,18.7797,18.7561,18.7561,40200.0
2006-03-03 12:55:00,31.85,31.86,31.85,31.86,13800.0,18.7561,18.762,18.7561,18.762,13800.0
2006-03-03 13:00:00,31.86,31.86,31.83,31.83,20200.0,18.762,18.762,18.7444,18.7444,20200.0
2006-03-03 13:05:00,31.83,31.84,31.81,31.83,25400.0,18.7444,18.7503,18.7326,18.7444,25400.0
2006-03-03 13:10:00,31.81,31.83,31.8,31.81,27000.0,18.7326,18.7444,18.7267,18.7326,27000.0
2006-03-03 13:15:00,31.81,31.84,31.81,31.83,34600.0,18.7326,18.7503,18.7326,18.7444,34600.0
2006-03-03 13:20:00,31.82,31.84,31.82,31.84,17200.0,18.7385,18.7503,18.7385,18.7503,17200.0
2006-03-03 13:25:00,31.84,31.95,31.84,31.95,75400.0,18.7503,18.815,18.7503,18.815,75400.0
2006-03-03 13:30:00,31.94,31.95,31.92,31.93,41600.0,18.8091,18.815,18.7974,18.8033,41600.0
2006-03-03 13:35:00,31.93,31.95,31.92,31.92,35400.0,18.8033,18.815,18.7974,18.7974,35400.0
2006-03-03 13:40:00,31.92,31.94,31.91,31.93,37600.0,18.7974,18.8091,18.7915,18.8033,37600.0
2006-03-03 13:45:00,31.93,31.99,31.93,31.95,113800.0,18.8033,18.8386,18.8033,18.815,113800.0
2006-03-03 13:50:00,31.95,32.0,31.95,32.0,589200.0,18.815,18.8445,18.815,18.8445,589200.0
2006-03-03 13:55:00,32.0,32.02,31.95,31.96,52400.0,18.8445,18.8563,18.815,18.8209,52400.0
2006-03-03 14:00:00,31.96,31.98,31.93,31.97,272000.0,18.8209,18.8327,18.8033,18.8268,272000.0
2006-03-03 14:05:00,31.98,31.98,31.95,31.97,78000.0,18.8327,18.8327,18.815,18.8268,78000.0
2006-03-03 14:10:00,31.97,32.01,31.97,31.98,75400.0,18.8268,18.8504,18.8268,18.8327,75400.0
2006-03-03 14:15:00,31.98,31.99,31.97,31.98,40000.0,18.8327,18.8386,18.8268,18.8327,40000.0
2006-03-03 14:20:00,31.99,32.0,31.98,32.0,74000.0,18.8386,18.8445,18.8327,18.8445,74000.0
2006-03-03 14:25:00,32.0,32.02,31.99,32.0,32600.0,18.8445,18.8563,18.8386,18.8445,32600.0
2006-03-03 14:30:00,32.0,32.01,31.99,32.01,80400.0,18.8445,18.8504,18.8386,18.8504,80400.0
2006-03-03 14:35:00,32.01,32.08,32.0,32.07,127800.0,18.8504,18.8916,18.8445,18.8857,127800.0
2006-03-03 14:40:00,32.07,32.1,32.06,32.09,58800.0,18.8857,18.9034,18.8798,18.8975,58800.0
2006-03-03 14:45:00,32.09,32.1,32.08,32.1,103400.0,18.8975,18.9034,18.8916,18.9034,103400.0
2006-03-03 14:50:00,32.1,32.1,32.08,32.08,40800.0,18.9034,18.9034,18.8916,18.8916,40800.0
2006-03-03 14:55:00,32.08,32.08,32.06,32.06,54400.0,18.8916,18.8916,18.8798,18.8798,54400.0
2006-03-03 15:00:00,32.06,32.06,32.03,32.04,127000.0,18.8798,18.8798,18.8621,18.868,127000.0
2006-03-03 15:05:00,32.05,32.05,32.01,32.02,140800.0,18.8739,18.8739,18.8504,18.8563,140800.0
2006-03-03 15:10:00,32.02,32.07,32.02,32.07,89200.0,18.8563,18.8857,18.8563,18.8857,89200.0
2006-03-03 15:15:00,32.07,32.07,32.01,32.02,169800.0,18.8857,18.8857,18.8504,18.8563,169800.0
2006-03-03 15:20:00,32.02,32.02,32.0,32.02,119600.0,18.8563,18.8563,18.8445,18.8563,119600.0
2006-03-03 15:25:00,32.02,32.05,32.0,32.04,105200.0,18.8563,18.8739,18.8445,18.868,105200.0
2006-03-03 15:30:00,32.03,32.07,31.98,32.01,156400.0,18.8621,18.8857,18.8327,18.8504,156400.0
2006-03-03 15:35:00,32.0,32.01,31.98,31.99,142400.0,18.8445,18.8504,18.8327,18.8386,142400.0
2006-03-03 15:40:00,31.99,32.02,31.98,31.98,105800.0,18.8386,18.8563,18.8327,18.8327,105800.0
2006-03-03 15:45:00,31.99,31.99,31.95,31.96,156200.0,18.8386,18.8386,18.815,18.8209,156200.0
2006-03-03 15:50:00,31.97,31.97,31.92,31.93,149600.0,18.8268,18.8268,18.7974,18.8033,149600.0
2006-03-03 15:55:00,31.93,31.94,31.91,31.91,191200.0,18.8033,18.8091,18.7915,18.7915,191200.0
2006-03-06 09:30:00,31.85,31.9,31.75,31.78,224800.0,18.7561,18.7856,18.6973,18.7149,224800.0
2006-03-06 09:35:00,31.79,31.83,31.73,31.73,70000.0,18.7208,18.7444,18.6855,18.6855,70000.0
2006-03-06 09:40:00,31.73,31.77,31.71,31.75,129000.0,18.6855,18.709,18.6737,18.6973,129000.0
2006-03-06 09:45:00,31.75,31.75,31.71,31.75,178800.0,18.6973,18.6973,18.6737,18.6973,178800.0
2006-03-06 09:50:00,31.75,31.75,31.71,31.75,84600.0,18.6973,18.6973,18.6737,18.6973,84600.0
2006-03-06 09:55:00,31.74,31.8,31.74,31.8,186800.0,18.6914,18.7267,18.6914,18.7267,186800.0
2006-03-06 10:00:00,31.8,31.82,31.75,31.8,109200.0,18.7267,18.7385,18.6973,18.7267,109200.0
2006-03-06 10:05:00,31.8,31.82,31.77,31.78,675400.0,18.7267,18.7385,18.709,18.7149,675400.0
2006-03-06 10:10:00,31.78,31.86,31.77,31.85,97400.0,18.7149,18.762,18.709,18.7561,97400.0
2006-03-06 10:15:00,31.85,31.87,31.83,31.87,69200.0,18.7561,18.7679,18.7444,18.7679,69200.0
2006-03-06 10:20:00,31.87,31.88,31.78,31.8,49400.0,18.7679,18.7738,18.7149,18.7267,49400.0
2006-03-06 10:25:00,31.78,31.81,31.78,31.81,103600.0,18.7149,18.7326,18.7149,18.7326,103600.0
2006-03-06 10:30:00,31.81,31.81,31.77,31.8,65400.0,18.7326,18.7326,18.709,18.7267,65400.0
2006-03-06 10:35:00,31.8,31.81,31.77,31.78,39000.0,18.7267,18.7326,18.709,18.7149,39000.0
2006-03-06 10:40:00,31.79,31.85,31.79,31.8,78800.0,18.7208,18.7561,18.7208,18.7267,78800.0
2006-03-06 10:45:00,31.79,31.85,31.78,31.83,55800.0,18.7208,18.7561,18.7149,18.7444,55800.0
2006-03-06 10:50:00,31.84,31.85,31.82,31.84,49400.0,18.7503,18.7561,18.7385,18.7503,49400.0
2006-03-06 10:55:00,31.84,31.86,31.82,31.85,68800.0,18.7503,18.762,18.7385,18.7561,68800.0
2006-03-06 11:00:00,31.85,31.89,31.84,31.89,59200.0,18.7561,18.7797,18.7503,18.7797,59200.0
2006-03-06 11:05:00,31.89,31.91,31.87,31.87,64000.0,18.7797,18.7915,18.7679,18.7679,64000.0
2006-03-06 11:10:00,31.87,31.89,31.86,31.86,42400.0,18.7679,18.7797,18.762,18.762,42400.0
2006-03-06 11:15:00,31.86,31.89,31.86,31.88,77800.0,18.762,18.7797,18.762,18.7738,77800.0
2006-03-06 11:20:00,31.87,31.89,31.86,31.87,37000.0,18.7679,18.7797,18.762,18.7679,37000.0
2006-03-06 11:25:00,31.88,31.91,31.88,31.91,27800.0,18.7738,18.7915,18.7738,18.7915,27800.0
2006-03-06 11:30:00,31.91,31.94,31.91,31.93,88200.0,18.7915,18.8091,18.7915,18.8033,88200.0
2006-03-06 11:35:00,31.92,31.93,31.91,31.91,74400.0,18.7974,18.8033,18.7915,18.7915,74400.0
2006-03-06 11:40:00,31.91,31.92,31.89,31.9,79600.0,18.7915,18.7974,18.7797,18.7856,79600.0
2006-03-06 11:45:00,31.89,31.89,31.83,31.85,62400.0,18.7797,18.7797,18.7444,18.7561,62400.0
2006-03-06 11:50:00,31.85,31.89,31.85,31.89,27800.0,18.7561,18.7797,18.7561,18.7797,27800.0
2006-03-06 11:55:00,31.88,31.89,31.87,31.89,23000.0,18.7738,18.7797,18.7679,18.7797,23000.0
2006-03-06 12:00:00,31.89,31.9,31.86,31.88,70600.0,18.7797,18.7856,18.762,18.7738,70600.0
2006-03-06 12:05:00,31.88,31.89,31.86,31.88,70600.0,18.7738,18.7797,18.762,18.7738,70600.0
2006-03-06 12:10:00,31.88,31.89,31.84,31.84,53400.0,18.7738,18.7797,18.7503,18.7503,53400.0
2006-03-06 12:15:00,31.84,31.86,31.83,31.85,38600.0,18.7503,18.762,18.7444,18.7561,38600.0
2006-03-06 12:20:00,31.85,31.85,31.82,31.85,53200.0,18.7561,18.7561,18.7385,18.7561,53200.0
2006-03-06 12:25:00,31.85,31.87,31.85,31.87,71200.0,18.7561,18.7679,18.7561,18.7679,71200.0
2006-03-06 12:30:00,31.86,31.88,31.86,31.88,47000.0,18.762,18.7738,18.762,18.7738,47000.0
2006-03-06 12:35:00,31.87,31.88,31.85,31.85,42800.0,18.7679,18.7738,18.7561,18.7561,42800.0
2006-03-06 12:40:00,31.85,31.86,31.81,31.84,79200.0,18.7561,18.762,18.7326,18.7503,79200.0
2006-03-06 12:45:00,31.84,31.86,31.84,31.86,34200.0,18.7503,18.762,18.7503,18.762,34200.0
2006-03-06 12:50:00,31.86,31.9,31.86,31.89,51600.0,18.762,18.7856,18.762,18.7797,51600.0
2006-03-06 12:55:00,31.89,31.92,31.89,31.9,61000.0,18.7797,18.7974,18.7797,18.7856,61000.0
2006-03-06 13:00:00,31.91,31.92,31.9,31.92,37800.0,18.7915,18.7974,18.7856,18.7974,37800.0
2006-03-06 13:05:00,31.93,31.95,31.88,31.89,82600.0,18.8033,18.815,18.7738,18.7797,82600.0
2006-03-06 13:10:00,31.89,31.89,31.86,31.88,92400.0,18.7797,18.7797,18.762,18.7738,92400.0
2006-03-06 13:15:00,31.88,31.89,31.86,31.89,47000.0,18.7738,18.7797,18.762,18.7797,47000.0
2006-03-06 13:20:00,31.89,31.89,31.86,31.86,48200.0,18.7797,18.7797,18.762,18.762,48200.0
2006-03-06 13:25:00,31.86,31.88,31.84,31.84,94400.0,18.762,18.7738,18.7503,18.7503,94400.0
2006-03-06 13:30:00,31.84,31.85,31.79,31.81,127800.0,18.7503,18.7561,18.7208,18.7326,127800.0
2006-03-06 13:35:00,31.81,31.82,31.75,31.76,111200.0,18.7326,18.7385,18.6973,18.7031,111200.0
2006-03-06 13:40:00,31.76,31.81,31.76,31.8,78200.0,18.7031,18.7326,18.7031,18.7267,78200.0
2006-03-06 13:45:00,31.8,31.81,31.8,31.8,61200.0,18.7267,18.7326,18.7267,18.7267,61200.0
2006-03-06 13:50:00,31.8,31.8,31.79,31.8,69400.0,18.7267,18.7267,18.7208,18.7267,69400.0
2006-03-06 13:55:00,31.8,31.86,31.8,31.86,55800.0,18.7267,18.762,18.7267,18.762,55800.0
2006-03-06 14:00:00,31.86,31.86,31.82,31.83,76800.0,18.762,18.762,18.7385,18.7444,76800.0
2006-03-06 14:05:00,31.83,31.83,31.74,31.78,195800.0,18.7444,18.7444,18.6914,18.7149,195800.0
2006-03-06 14:10:00,31.78,31.8,31.77,31.77,71400.0,18.7149,18.7267,18.709,18.709,71400.0
2006-03-06 14:15:00,31.77,31.81,31.77,31.8,139200.0,18.709,18.7326,18.709,18.7267,139200.0
2006-03-06 14:20:00,31.8,31.82,31.72,31.74,176000.0,18.7267,18.7385,18.6796,18.6914,176000.0
2006-03-06 14:25:00,31.74,31.77,31.74,31.75,88400.0,18.6914,18.709,18.6914,18.6973,88400.0
2006-03-06 14:30:00,31.75,31.8,31.74,31.78,100200.0,18.6973,18.7267,18.6914,18.7149,100200.0
2006-03-06 14:35:00,31.79,31.79,31.78,31.79,70200.0,18.7208,18.7208,18.7149,18.7208,70200.0
2006-03-06 14:40:00,31.79,31.79,31.75,31.78,279600.0,18.7208,18.7208,18.6973,18.7149,279600.0
2006-03-06 14:45:00,31.77,31.81,31.77,31.81,93200.0,18.709,18.7326,18.709,18.7326,93200.0
2006-03-06 14:50:00,31.8,31.81,31.75,31.79,132600.0,18.7267,18.7326,18.6973,18.7208,132600.0
2006-03-06 14:55:00,31.79,31.83,31.79,31.82,93200.0,18.7208,18.7444,18.7208,18.7385,93200.0
2006-03-06 15:00:00,31.82,31.84,31.81,31.84,103000.0,18.7385,18.7503,18.7326,18.7503,103000.0
2006-03-06 15:05:00,31.84,31.84,31.82,31.84,117200.0,18.7503,18.7503,18.7385,18.7503,117200.0
2006-03-06 15:10:00,31.84,31.85,31.82,31.85,99000.0,18.7503,18.7561,18.7385,18.7561,99000.0
2006-03-06 15:15:00,31.85,31.88,31.85,31.88,59200.0,18.7561,18.7738,18.7561,18.7738,59200.0
2006-03-06 15:20:00,31.88,31.88,31.87,31.88,66000.0,18.7738,18.7738,18.7679,18.7738,66000.0
2006-03-06 15:25:00,31.88,31.9,31.87,31.9,138200.0,18.7738,18.7856,18.7679,18.7856,138200.0
2006-03-06 15:30:00,31.9,31.93,31.89,31.92,106800.0,18.7856,18.8033,18.7797,18.7974,106800.0
2006-03-06 15:35:00,31.93,31.93,31.86,31.86,137200.0,18.8033,18.8033,18.762,18.762,137200.0
2006-03-06 15:40:00,31.86,31.86,31.82,31.85,150000.0,18.762,18.762,18.7385,18.7561,150000.0
2006-03-06 15:45:00,31.85,31.87,31.85,31.86,121600.0,18.7561,18.7679,18.7561,18.762,121600.0
2006-03-06 15:50:00,31.86,31.89,31.86,31.89,164000.0,18.762,18.7797,18.762,18.7797,164000.0
2006-03-06 15:55:00,31.9,31.9,31.86,31.86,170400.0,18.7856,18.7856,18.762,18.762,170400.0
2006-03-07 09:30:00,31.86,31.86,31.73,31.75,145800.0,18.762,18.762,18.6855,18.6973,145800.0
2006-03-07 09:35:00,31.75,31.82,31.73,31.74,116400.0,18.6973,18.7385,18.6855,18.6914,116400.0
2006-03-07 09:40:00,31.74,31.88,31.73,31.87,107400.0,18.6914,18.7738,18.6855,18.7679,107400.0
2006-03-07 09:45:00,31.88,31.92,31.82,31.91,82000.0,18.7738,18.7974,18.7385,18.7915,82000.0
2006-03-07 09:50:00,31.91,31.91,31.83,31.85,678000.0,18.7915,18.7915,18.7444,18.7561,678000.0
2006-03-07 09:55:00,31.84,31.91,31.81,31.91,97600.0,18.7503,18.7915,18.7326,18.7915,97600.0
2006-03-07 10:00:00,31.92,31.94,31.86,31.89,114200.0,18.7974,18.8091,18.762,18.7797,114200.0
2006-03-07 10:05:00,31.89,31.93,31.86,31.87,88000.0,18.7797,18.8033,18.762,18.7679,88000.0
2006-03-07 10:10:00,31.87,31.9,31.86,31.88,51000.0,18.7679,18.7856,18.762,18.7738,51000.0
2006-03-07 10:15:00,31.89,31.92,31.87,31.91,92200.0,18.7797,18.7974,18.7679,18.7915,92200.0
2006-03-07 10:20:00,31.92,31.93,31.85,31.92,141000.0,18.7974,18.8033,18.7561,18.7974,141000.0
2006-03-07 10:25:00,31.91,31.93,31.86,31.93,109600.0,18.7915,18.8033,18.762,18.8033,109600.0
2006-03-07 10:30:00,31.94,31.95,31.92,31.93,77200.0,18.8091,18.815,18.7974,18.8033,77200.0
2006-03-07 10:35:00,31.93,31.95,31.87,31.9,54600.0,18.8033,18.815,18.7679,18.7856,54600.0
2006-03-07 10:40:00,31.91,31.91,31.87,31.9,81000.0,18.7915,18.7915,18.7679,18.7856,81000.0
2006-03-07 10:45:00,31.9,31.92,31.89,31.9,48200.0,18.7856,18.7974,18.7797,18.7856,48200.0
2006-03-07 10:50:00,31.9,31.97,31.9,31.95,90200.0,18.7856,18.8268,18.7856,18.815,90200.0
2006-03-07 10:55:00,31.96,31.96,31.91,31.92,61600.0,18.8209,18.8209,18.7915,18.7974,61600.0
2006-03-07 11:00:00,31.92,31.98,31.89,31.96,144600.0,18.7974,18.8327,18.7797,18.8209,144600.0
2006-03-07 11:05:00,31.96,32.01,31.95,32.0,86400.0,18.8209,18.8504,18.815,18.8445,86400.0
2006-03-07 11:10:00,32.0,32.01,31.96,31.97,68800.0,18.8445,18.8504,18.8209,18.8268,68800.0
2006-03-07 11:15:00,31.96,31.99,31.96,31.98,35400.0,18.8209,18.8386,18.8209,18.8327,35400.0
2006-03-07 11:20:00,31.98,32.01,31.98,32.0,77000.0,18.8327,18.8504,18.8327,18.8445,77000.0
2006-03-07 11:25:00,31.95,32.03,31.95,32.01,97600.0,18.815,18.8621,18.815,18.8504,97600.0
2006-03-07 11:30:00,32.01,32.03,32.0,32.02,37400.0,18.8504,18.8621,18.8445,18.8563,37400.0
2006-03-07 11:35:00,32.02,32.02,32.02,32.02,43000.0,18.8563,18.8563,18.8563,18.8563,43000.0
2006-03-07 11:40:00,32.02,32.05,32.0,32.0,56000.0,18.8563,18.8739,18.8445,18.8445,56000.0
2006-03-07 11:45:00,32.0,32.08,32.0,32.08,74400.0,18.8445,18.8916,18.8445,18.8916,74400.0
2006-03-07 11:50:00,32.08,32.1,32.07,32.1,41600.0,18.8916,18.9034,18.8857,18.9034,41600.0
2006-03-07 11:55:00,32.1,32.11,32.08,32.1,50600.0,18.9034,18.9093,18.8916,18.9034,50600.0
2006-03-07 12:00:00,32.1,32.13,32.08,32.12,61800.0,18.9034,18.921,18.8916,18.9151,61800.0
2006-03-07 12:05:00,32.0,32.15,32.0,32.14,100200.0,18.8445,18.9328,18.8445,18.9269,100200.0
2006-03-07 12:10:00,32.14,32.14,32.12,32.13,50800.0,18.9269,18.9269,18.9151,18.921,50800.0
2006-03-07 12:15:00,32.13,32.13,32.07,32.08,38200.0,18.921,18.921,18.8857,18.8916,38200.0
2006-03-07 12:20:00,32.07,32.07,32.05,32.07,45800.0,18.8857,18.8857,18.8739,18.8857,45800.0
2006-03-07 12:25:00,32.07,32.08,32.03,32.04,83000.0,18.8857,18.8916,18.8621,18.868,83000.0
2006-03-07 12:30:00,32.04,32.07,32.04,32.06,54800.0,18.868,18.8857,18.868,18.8798,54800.0
2006-03-07 12:35:00,32.06,32.06,32.02,32.05,44200.0,18.8798,18.8798,18.8563,18.8739,44200.0
2006-03-07 12:40:00,32.04,32.08,32.04,32.05,69800.0,18.868,18.8916,18.868,18.8739,69800.0
2006-03-07 12:45:00,32.05,32.07,32.05,32.06,138800.0,18.8739,18.8857,18.8739,18.8798,138800.0
2006-03-07 12:50:00,32.05,32.07,32.04,32.07,71000.0,18.8739,18.8857,18.868,18.8857,71000.0
2006-03-07 12:55:00,32.07,32.08,32.03,32.03,79400.0,18.8857,18.8916,18.8621,18.8621,79400.0
2006-03-07 13:00:00,32.04,32.06,32.02,32.05,144800.0,18.868,18.8798,18.8563,18.8739,144800.0
2006-03-07 13:05:00,32.05,32.07,32.04,32.06,80400.0,18.8739,18.8857,18.868,18.8798,80400.0
2006-03-07 13:10:00,32.06,32.06,32.03,32.04,137000.0,18.8798,18.8798,18.8621,18.868,137000.0
2006-03-07 13:15:00,32.04,32.07,32.04,32.05,34400.0,18.868,18.8857,18.868,18.8739,34400.0
2006-03-07 13:20:00,32.06,32.07,32.05,32.07,45400.0,18.8798,18.8857,18.8739,18.8857,45400.0
2006-03-07 13:25:00,32.07,32.09,32.07,32.09,25800.0,18.8857,18.8975,18.8857,18.8975,25800.0
2006-03-07 13:30:00,32.09,32.11,32.08,32.1,55400.0,18.8975,18.9093,18.8916,18.9034,55400.0
2006-03-07 13:35:00,32.1,32.12,32.08,32.1,57000.0,18.9034,18.9151,18.8916,18.9034,57000.0
2006-03-07 13:40:00,32.09,32.09,32.07,32.08,29200.0,18.8975,18.8975,18.8857,18.8916,29200.0
2006-03-07 13:45:00,32.07,32.1,32.07,32.08,74400.0,18.8857,18.9034,18.8857,18.8916,74400.0
2006-03-07 13:50:00,32.08,32.13,32.08,32.1,81600.0,18.8916,18.921,18.8916,18.9034,81600.0
2006-03-07 13:55:00,32.1,32.1,32.07,32.08,63400.0,18.9034,18.9034,18.8857,18.8916,63400.0
2006-03-07 14:00:00,32.07,32.08,32.06,32.07,47400.0,18.8857,18.8916,18.8798,18.8857,47400.0
2006-03-07 14:05:00,32.06,32.1,32.06,32.08,102200.0,18.8798,18.9034,18.8798,18.8916,102200.0
2006-03-07 14:10:00,32.08,32.08,32.04,32.05,73400.0,18.8916,18.8916,18.868,18.8739,73400.0
2006-03-07 14:15:00,32.05,32.05,32.02,32.02,72800.0,18.8739,18.8739,18.8563,18.8563,72800.0
2006-03-07 14:20:00,32.02,32.05,32.0,32.05,134000.0,18.8563,18.8739,18.8445,18.8739,134000.0
2006-03-07 14:25:00,32.05,32.08,32.05,32.05,82000.0,18.8739,18.8916,18.8739,18.8739,82000.0
2006-03-07 14:30:00,32.05,32.06,32.05,32.06,77400.0,18.8739,18.8798,18.8739,18.8798,77400.0
2006-03-07 14:35:00,32.06,32.08,32.05,32.08,159000.0,18.8798,18.8916,18.8739,18.8916,159000.0
2006-03-07 14:40:00,32.08,32.13,32.08,32.12,73400.0,18.8916,18.921,18.8916,18.9151,73400.0
2006-03-07 14:45:00,32.12,32.13,32.1,32.12,109400.0,18.9151,18.921,18.9034,18.9151,109400.0
2006-03-07 14:50:00,32.13,32.18,32.13,32.18,137600.0,18.921,18.9505,18.921,18.9505,137600.0
2006-03-07 14:55:00,32.18,32.2,32.18,32.19,76000.0,18.9505,18.9623,18.9505,18.9564,76000.0
2006-03-07 15:00:00,32.19,32.19,32.16,32.18,121000.0,18.9564,18.9564,18.9387,18.9505,121000.0
2006-03-07 15:05:00,32.18,32.2,32.16,32.17,97200.0,18.9505,18.9623,18.9387,18.9446,97200.0
2006-03-07 15:10:00,32.16,32.18,32.13,32.15,100600.0,18.9387,18.9505,18.921,18.9328,100600.0
2006-03-07 15:15:00,32.15,32.17,32.13,32.17,131000.0,18.9328,18.9446,18.921,18.9446,131000.0
2006-03-07 15:20:00,32.17,32.2,32.17,32.18,134400.0,18.9446,18.9623,18.9446,18.9505,134400.0
2006-03-07 15:25:00,32.18,32.19,32.17,32.19,82200.0,18.9505,18.9564,18.9446,18.9564,82200.0
2006-03-07 15:30:00,32.19,32.25,32.19,32.24,261600.0,18.9564,18.9917,18.9564,18.9858,261600.0
2006-03-07 15:35:00,32.24,32.31,32.24,32.31,291600.0,18.9858,19.027,18.9858,19.027,291600.0
2006-03-07 15:40:00,32.31,32.31,32.26,32.26,252200.0,19.027,19.027,18.9976,18.9976,252200.0
2006-03-07 15:45:00,32.27,32.27,32.25,32.27,146000.0,19.0035,19.0035,18.9917,19.0035,146000.0
2006-03-07 15:50:00,32.26,32.27,32.26,32.27,318800.0,18.9976,19.0035,18.9976,19.0035,318800.0
2006-03-07 15:55:00,32.26,32.28,32.24,32.25,380400.0,18.9976,19.0094,18.9858,18.9917,380400.0
2006-03-08 09:30:00,32.15,32.24,32.13,32.22,227800.0,18.9328,18.9858,18.921,18.974,227800.0
2006-03-08 09:35:00,32.22,32.27,32.12,32.27,150000.0,18.974,19.0035,18.9151,19.0035,150000.0
2006-03-08 09:40:00,32.27,32.27,32.17,32.2,116400.0,19.0035,19.0035,18.9446,18.9623,116400.0
2006-03-08 09:45:00,32.18,32.24,32.18,32.23,169600.0,18.9505,18.9858,18.9505,18.9799,169600.0
2006-03-08 09:50:00,32.23,32.27,32.2,32.21,144000.0,18.9799,19.0035,18.9623,18.9681,144000.0
2006-03-08 09:55:00,32.21,32.24,32.13,32.23,134000.0,18.9681,18.9858,18.921,18.9799,134000.0
2006-03-08 10:00:00,32.22,32.24,32.15,32.19,124200.0,18.974,18.9858,18.9328,18.9564,124200.0
2006-03-08 10:05:00,32.18,32.21,32.15,32.17,91200.0,18.9505,18.9681,18.9328,18.9446,91200.0
2006-03-08 10:10:00,32.17,32.17,32.09,32.12,91400.0,18.9446,18.9446,18.8975,18.9151,91400.0
2006-03-08 10:15:00,32.13,32.13,32.11,32.12,50600.0,18.921,18.921,18.9093,18.9151,50600.0
2006-03-08 10:20:00,32.12,32.12,32.08,32.1,85800.0,18.9151,18.9151,18.8916,18.9034,85800.0
2006-03-08 10:25:00,32.1,32.11,32.06,32.07,67000.0,18.9034,18.9093,18.8798,18.8857,67000.0
2006-03-08 10:30:00,32.07,32.12,32.07,32.11,480600.0,18.8857,18.9151,18.8857,18.9093,480600.0
2006-03-08 10:35:00,32.1,32.13,32.1,32.11,52400.0,18.9034,18.921,18.9034,18.9093,52400.0
2006-03-08 10:40:00,32.12,32.15,32.09,32.1,70600.0,18.9151,18.9328,18.8975,18.9034,70600.0
2006-03-08 10:45:00,32.1,32.12,32.07,32.1,60400.0,18.9034,18.9151,18.8857,18.9034,60400.0
2006-03-08 10:50:00,32.1,32.16,32.08,32.13,59800.0,18.9034,18.9387,18.8916,18.921,59800.0
2006-03-08 10:55:00,32.15,32.16,32.09,32.09,42600.0,18.9328,18.9387,18.8975,18.8975,42600.0
2006-03-08 11:00:00,32.09,32.09,32.06,32.07,55800.0,18.8975,18.8975,18.8798,18.8857,55800.0
2006-03-08 11:05:00,32.07,32.1,32.06,32.1,78400.0,18.8857,18.9034,18.8798,18.9034,78400.0
2006-03-08 11:10:00,32.1,32.11,32.07,32.11,48600.0,18.9034,18.9093,18.8857,18.9093,48600.0
2006-03-08 11:15:00,32.1,32.1,32.07,32.07,52800.0,18.9034,18.9034,18.8857,18.8857,52800.0
2006-03-08 11:20:00,32.07,32.07,32.05,32.05,44400.0,18.8857,18.8857,18.8739,18.8739,44400.0
2006-03-08 11:25:00,32.05,32.05,32.0,32.02,54200.0,18.8739,18.8739,18.8445,18.8563,54200.0
2006-03-08 11:30:00,32.01,32.04,32.0,32.02,43400.0,18.8504,18.868,18.8445,18.8563,43400.0
2006-03-08 11:35:00,32.02,32.05,32.01,32.03,38600.0,18.8563,18.8739,18.8504,18.8621,38600.0
2006-03-08 11:40:00,32.03,32.04,31.99,31.99,52600.0,18.8621,18.868,18.8386,18.8386,52600.0
2006-03-08 11:45:00,31.99,31.99,31.93,31.96,91200.0,18.8386,18.8386,18.8033,18.8209,91200.0
2006-03-08 11:50:00,31.95,31.99,31.95,31.97,50200.0,18.815,18.8386,18.815,18.8268,50200.0
2006-03-08 11:55:00,31.98,32.01,31.98,32.0,36600.0,18.8327,18.8504,18.8327,18.8445,36600.0
2006-03-08 12:00:00,32.0,32.02,32.0,32.02,43200.0,18.8445,18.8563,18.8445,18.8563,43200.0
2006-03-08 12:05:00,32.02,32.04,32.02,32.02,49400.0,18.8563,18.868,18.8563,18.8563,49400.0
2006-03-08 12:10:00,32.02,32.04,32.01,32.03,66800.0,18.8563,18.868,18.8504,18.8621,66800.0
2006-03-08 12:15:00,32.03,32.06,32.02,32.04,64000.0,18.8621,18.8798,18.8563,18.868,64000.0
2006-03-08 12:20:00,32.03,32.05,32.02,32.04,42200.0,18.8621,18.8739,18.8563,18.868,42200.0
2006-03-08 12:25:00,32.05,32.08,32.02,32.08,51800.0,18.8739,18.8916,18.8563,18.8916,51800.0
2006-03-08 12:30:00,32.07,32.1,32.06,32.09,78800.0,18.8857,18.9034,18.8798,18.8975,78800.0
2006-03-08 12:35:00,32.09,32.1,32.06,32.06,50000.0,18.8975,18.9034,18.8798,18.8798,50000.0
2006-03-08 12:40:00,32.07,32.1,32.06,32.09,35200.0,18.8857,18.9034,18.8798,18.8975,35200.0
2006-03-08 12:45:00,32.09,32.13,32.08,32.1,70400.0,18.8975,18.921,18.8916,18.9034,70400.0
2006-03-08 12:50:00,32.09,32.16,32.09,32.13,55600.0,18.8975,18.9387,18.8975,18.921,55600.0
2006-03-08 12:55:00,32.12,32.13,32.09,32.13,77000.0,18.9151,18.921,18.8975,18.921,77000.0
2006-03-08 13:00:00,32.13,32.18,32.13,32.18,48200.0,18.921,18.9505,18.921,18.9505,48200.0
2006-03-08 13:05:00,32.17,32.18,32.1,32.13,87800.0,18.9446,18.9505,18.9034,18.921,87800.0
2006-03-08 13:10:00,32.13,32.14,32.1,32.12,67400.0,18.921,18.9269,18.9034,18.9151,67400.0
2006-03-08 13:15:00,32.13,32.13,32.07,32.1,64400.0,18.921,18.921,18.8857,18.9034,64400.0
2006-03-08 13:20:00,32.1,32.1,32.08,32.09,33000.0,18.9034,18.9034,18.8916,18.8975,33000.0
2006-03-08 13:25:00,32.09,32.12,32.09,32.09,49600.0,18.8975,18.9151,18.8975,18.8975,49600.0
2006-03-08 13:30:00,32.09,32.12,32.09,32.11,37000.0,18.8975,18.9151,18.8975,18.9093,37000.0
2006-03-08 13:35:00,32.1,32.12,32.1,32.1,23000.0,18.9034,18.9151,18.9034,18.9034,23000.0
2006-03-08 13:40:00,32.11,32.13,32.1,32.1,66400.0,18.9093,18.921,18.9034,18.9034,66400.0
2006-03-08 13:45:00,32.1,32.13,32.1,32.1,19000.0,18.9034,18.921,18.9034,18.9034,19000.0
2006-03-08 13:50:00,32.1,32.11,32.1,32.1,1400.0,18.9034,18.9093,18.9034,18.9034,1400.0
2006-03-08 13:55:00,32.1,32.12,32.1,32.12,8600.0,18.9034,18.9151,18.9034,18.9151,8600.0
2006-03-08 14:00:00,32.1,32.13,32.1,32.1,7600.0,18.9034,18.921,18.9034,18.9034,7600.0
2006-03-08 14:05:00,32.11,32.42,32.1,32.16,10600.0,18.9093,19.0918,18.9034,18.9387,10600.0
2006-03-08 14:10:00,32.16,32.23,32.13,32.16,165000.0,18.9387,18.9799,18.921,18.9387,165000.0
2006-03-08 14:15:00,32.16,32.16,32.13,32.13,59400.0,18.9387,18.9387,18.921,18.921,59400.0
2006-03-08 14:20:00,32.13,32.16,32.13,32.16,47000.0,18.921,18.9387,18.921,18.9387,47000.0
2006-03-08 14:25:00,32.15,32.19,32.15,32.17,79200.0,18.9328,18.9564,18.9328,18.9446,79200.0
2006-03-08 14:30:00,32.17,32.23,32.16,32.18,146600.0,18.9446,18.9799,18.9387,18.9505,146600.0
2006-03-08 14:35:00,32.19,32.2,32.19,32.2,50600.0,18.9564,18.9623,18.9564,18.9623,50600.0
2006-03-08 14:40:00,32.2,32.23,32.19,32.23,65600.0,18.9623,18.9799,18.9564,18.9799,65600.0
2006-03-08 14:45:00,32.23,32.26,32.21,32.21,91800.0,18.9799,18.9976,18.9681,18.9681,91800.0
2006-03-08 14:50:00,32.21,32.26,32.21,32.24,68800.0,18.9681,18.9976,18.9681,18.9858,68800.0
2006-03-08 14:55:00,32.23,32.23,32.19,32.2,77400.0,18.9799,18.9799,18.9564,18.9623,77400.0
2006-03-08 15:00:00,32.19,32.23,32.17,32.18,69400.0,18.9564,18.9799,18.9446,18.9505,69400.0
2006-03-08 15:05:00,32.18,32.23,32.18,32.2,67400.0,18.9505,18.9799,18.9505,18.9623,67400.0
2006-03-08 15:10:00,32.2,32.22,32.18,32.21,45600.0,18.9623,18.974,18.9505,18.9681,45600.0
2006-03-08 15:15:00,32.21,32.21,32.18,32.19,536200.0,18.9681,18.9681,18.9505,18.9564,536200.0
2006-03-08 15:20:00,32.19,32.19,32.17,32.19,40400.0,18.9564,18.9564,18.9446,18.9564,40400.0
2006-03-08 15:25:00,32.19,32.21,32.19,32.2,73800.0,18.9564,18.9681,18.9564,18.9623,73800.0
2006-03-08 15:30:00,32.2,32.23,32.19,32.22,73600.0,18.9623,18.9799,18.9564,18.974,73600.0
2006-03-08 15:35:00,32.22,32.22,32.2,32.2,119600.0,18.974,18.974,18.9623,18.9623,119600.0
2006-03-08 15:40:00,32.2,32.24,32.2,32.22,118400.0,18.9623,18.9858,18.9623,18.974,118400.0
2006-03-08 15:45:00,32.22,32.22,32.2,32.2,79600.0,18.974,18.974,18.9623,18.9623,79600.0
2006-03-08 15:50:00,32.2,32.21,32.19,32.2,124800.0,18.9623,18.9681,18.9564,18.9623,124800.0
2006-03-08 15:55:00,32.2,32.2,32.18,32.18,93200.0,18.9623,18.9623,18.9505,18.9505,93200.0
2006-03-09 09:30:00,32.18,32.22,32.16,32.22,126600.0,18.9505,18.974,18.9387,18.974,126600.0
2006-03-09 09:35:00,32.21,32.24,32.16,32.23,28800.0,18.9681,18.9858,18.9387,18.9799,28800.0
2006-03-09 09:40:00,32.23,32.27,32.2,32.22,96600.0,18.9799,19.0035,18.9623,18.974,96600.0
2006-03-09 09:45:00,32.26,32.28,32.2,32.26,59600.0,18.9976,19.0094,18.9623,18.9976,59600.0
2006-03-09 09:50:00,32.24,32.25,32.19,32.2,63000.0,18.9858,18.9917,18.9564,18.9623,63000.0
2006-03-09 09:55:00,32.21,32.26,32.2,32.23,59400.0,18.9681,18.9976,18.9623,18.9799,59400.0
2006-03-09 10:00:00,32.23,32.24,32.21,32.22,36200.0,18.9799,18.9858,18.9681,18.974,36200.0
2006-03-09 10:05:00,32.22,32.25,32.2,32.25,77600.0,18.974,18.9917,18.9623,18.9917,77600.0
2006-03-09 10:10:00,32.24,32.24,32.17,32.18,94000.0,18.9858,18.9858,18.9446,18.9505,94000.0
2006-03-09 10:15:00,32.18,32.18,32.15,32.18,51800.0,18.9505,18.9505,18.9328,18.9505,51800.0
2006-03-09 10:20:00,32.18,32.18,32.13,32.17,52800.0,18.9505,18.9505,18.921,18.9446,52800.0
2006-03-09 10:25:00,32.18,32.19,32.12,32.14,66800.0,18.9505,18.9564,18.9151,18.9269,66800.0
2006-03-09 10:30:00,32.14,32.21,32.13,32.19,67000.0,18.9269,18.9681,18.921,18.9564,67000.0
2006-03-09 10:35:00,32.19,32.24,32.17,32.2,70800.0,18.9564,18.9858,18.9446,18.9623,70800.0
2006-03-09 10:40:00,32.2,32.21,32.17,32.19,40600.0,18.9623,18.9681,18.9446,18.9564,40600.0
2006-03-09 10:45:00,32.19,32.21,32.16,32.2,38200.0,18.9564,18.9681,18.9387,18.9623,38200.0
2006-03-09 10:50:00,32.2,32.22,32.19,32.22,30000.0,18.9623,18.974,18.9564,18.974,30000.0
2006-03-09 10:55:00,32.22,32.22,32.2,32.21,122800.0,18.974,18.974,18.9623,18.9681,122800.0
2006-03-09 11:00:00,32.21,32.21,32.2,32.21,31200.0,18.9681,18.9681,18.9623,18.9681,31200.0
2006-03-09 11:05:00,32.2,32.21,32.18,32.19,215600.0,18.9623,18.9681,18.9505,18.9564,215600.0
2006-03-09 11:10:00,32.18,32.21,32.18,32.2,19200.0,18.9505,18.9681,18.9505,18.9623,19200.0
2006-03-09 11:15:00,32.2,32.2,32.15,32.16,32400.0,18.9623,18.9623,18.9328,18.9387,32400.0
2006-03-09 11:20:00,32.16,32.21,32.16,32.19,21600.0,18.9387,18.9681,18.9387,18.9564,21600.0
2006-03-09 11:25:00,32.19,32.19,32.15,32.18,49200.0,18.9564,18.9564,18.9328,18.9505,49200.0
2006-03-09 11:30:00,32.18,32.2,32.17,32.19,42000.0,18.9505,18.9623,18.9446,18.9564,42000.0
2006-03-09 11:35:00,32.18,32.19,32.17,32.19,36000.0,18.9505,18.9564,18.9446,18.9564,36000.0
2006-03-09 11:40:00,32.18,32.19,32.14,32.15,37200.0,18.9505,18.9564,18.9269,18.9328,37200.0
2006-03-09 11:45:00,32.15,32.15,32.11,32.12,51200.0,18.9328,18.9328,18.9093,18.9151,51200.0
2006-03-09 11:50:00,32.12,32.12,32.09,32.09,39400.0,18.9151,18.9151,18.8975,18.8975,39400.0
2006-03-09 11:55:00,32.09,32.1,32.07,32.1,69200.0,18.8975,18.9034,18.8857,18.9034,69200.0
2006-03-09 12:00:00,32.1,32.1,32.02,32.04,105600.0,18.9034,18.9034,18.8563,18.868,105600.0
2006-03-09 12:05:00,32.04,32.07,32.01,32.06,95200.0,18.868,18.8857,18.8504,18.8798,95200.0
2006-03-09 12:10:00,32.07,32.07,32.0,32.01,48800.0,18.8857,18.8857,18.8445,18.8504,48800.0
2006-03-09 12:15:00,32.02,32.05,31.99,31.99,95000.0,18.8563,18.8739,18.8386,18.8386,95000.0
2006-03-09 12:20:00,31.99,32.02,31.99,32.01,50400.0,18.8386,18.8563,18.8386,18.8504,50400.0
2006-03-09 12:25:00,32.01,32.02,32.0,32.01,66200.0,18.8504,18.8563,18.8445,18.8504,66200.0
2006-03-09 12:30:00,32.01,32.02,31.97,32.0,72200.0,18.8504,18.8563,18.8268,18.8445,72200.0
2006-03-09 12:35:00,32.0,32.01,31.97,32.0,51000.0,18.8445,18.8504,18.8268,18.8445,51000.0
2006-03-09 12:40:00,32.0,32.02,31.99,32.0,66200.0,18.8445,18.8563,18.8386,18.8445,66200.0
2006-03-09 12:45:00,32.0,32.01,31.98,32.01,49400.0,18.8445,18.8504,18.8327,18.8504,49400.0
2006-03-09 12:50:00,32.01,32.04,32.01,32.02,52600.0,18.8504,18.868,18.8504,18.8563,52600.0
2006-03-09 12:55:00,32.02,32.04,32.01,32.01,47800.0,18.8563,18.868,18.8504,18.8504,47800.0
2006-03-09 13:00:00,32.01,32.01,31.96,31.96,86400.0,18.8504,18.8504,18.8209,18.8209,86400.0
2006-03-09 13:05:00,31.97,32.0,31.97,31.98,65800.0,18.8268,18.8445,18.8268,18.8327,65800.0
2006-03-09 13:10:00,31.98,31.98,31.91,31.91,87400.0,18.8327,18.8327,18.7915,18.7915,87400.0
2006-03-09 13:15:00,31.92,31.97,31.92,31.96,46000.0,18.7974,18.8268,18.7974,18.8209,46000.0
2006-03-09 13:20:00,31.96,31.97,31.9,31.91,87400.0,18.8209,18.8268,18.7856,18.7915,87400.0
2006-03-09 13:25:00,31.92,31.97,31.9,31.96,55800.0,18.7974,18.8268,18.7856,18.8209,55800.0
2006-03-09 13:30:00,31.96,31.99,31.96,31.99,33600.0,18.8209,18.8386,18.8209,18.8386,33600.0
2006-03-09 13:35:00,31.99,32.0,31.99,32.0,32600.0,18.8386,18.8445,18.8386,18.8445,32600.0
2006-03-09 13:40:00,32.0,32.04,31.98,31.98,79600.0,18.8445,18.868,18.8327,18.8327,79600.0
2006-03-09 13:45:00,32.04,32.05,32.02,32.02,60600.0,18.868,18.8739,18.8563,18.8563,60600.0
2006-03-09 13:50:00,32.02,32.03,32.01,32.01,59400.0,18.8563,18.8621,18.8504,18.8504,59400.0
2006-03-09 13:55:00,32.01,32.04,32.0,32.04,37600.0,18.8504,18.868,18.8445,18.868,37600.0
2006-03-09 14:00:00,32.04,32.07,32.04,32.06,57600.0,18.868,18.8857,18.868,18.8798,57600.0
2006-03-09 14:05:00,32.06,32.06,32.02,32.04,64200.0,18.8798,18.8798,18.8563,18.868,64200.0
2006-03-09 14:10:00,32.05,32.07,32.05,32.07,29800.0,18.8739,18.8857,18.8739,18.8857,29800.0
2006-03-09 14:15:00,32.07,32.08,32.0,32.07,72000.0,18.8857,18.8916,18.8445,18.8857,72000.0
2006-03-09 14:20:00,32.07,32.07,32.07,32.07,26400.0,18.8857,18.8857,18.8857,18.8857,26400.0
2006-03-09 14:25:00,32.07,32.08,32.07,32.07,35800.0,18.8857,18.8916,18.8857,18.8857,35800.0
2006-03-09 14:30:00,32.07,32.09,32.07,32.09,34400.0,18.8857,18.8975,18.8857,18.8975,34400.0
2006-03-09 14:35:00,32.09,32.09,32.05,32.05,81400.0,18.8975,18.8975,18.8739,18.8739,81400.0
2006-03-09 14:40:00,32.05,32.06,32.04,32.04,54600.0,18.8739,18.8798,18.868,18.868,54600.0
2006-03-09 14:45:00,32.05,32.05,32.02,32.03,71000.0,18.8739,18.8739,18.8563,18.8621,71000.0
2006-03-09 14:50:00,32.02,32.05,32.02,32.05,48600.0,18.8563,18.8739,18.8563,18.8739,48600.0
2006-03-09 14:55:00,32.05,32.07,32.04,32.06,54200.0,18.8739,18.8857,18.868,18.8798,54200.0
2006-03-09 15:00:00,32.06,32.06,32.02,32.02,49800.0,18.8798,18.8798,18.8563,18.8563,49800.0
2006-03-09 15:05:00,32.02,32.03,32.0,32.0,58600.0,18.8563,18.8621,18.8445,18.8445,58600.0
2006-03-09 15:10:00,32.0,32.01,31.98,31.98,69800.0,18.8445,18.8504,18.8327,18.8327,69800.0
2006-03-09 15:15:00,31.98,32.0,31.95,31.99,71400.0,18.8327,18.8445,18.815,18.8386,71400.0
2006-03-09 15:20:00,31.99,32.02,31.95,32.02,84600.0,18.8386,18.8563,18.815,18.8563,84600.0
2006-03-09 15:25:00,32.01,32.02,31.97,31.99,83000.0,18.8504,18.8563,18.8268,18.8386,83000.0
2006-03-09 15:30:00,32.0,32.01,31.99,32.0,58600.0,18.8445,18.8504,18.8386,18.8445,58600.0
2006-03-09 15:35:00,32.0,32.01,31.97,31.98,87400.0,18.8445,18.8504,18.8268,18.8327,87400.0
2006-03-09 15:40:00,31.98,31.98,31.93,31.95,137400.0,18.8327,18.8327,18.8033,18.815,137400.0
2006-03-09 15:45:00,31.95,31.96,31.93,31.96,93200.0,18.815,18.8209,18.8033,18.8209,93200.0
2006-03-09 15:50:00,31.96,31.98,31.94,31.98,98600.0,18.8209,18.8327,18.8091,18.8327,98600.0
2006-03-09 15:55:00,31.98,31.99,31.92,31.96,215200.0,18.8327,18.8386,18.7974,18.8209,215200.0
2006-03-10 09:30:00,31.95,31.95,31.91,31.92,105400.0,18.815,18.815,18.7915,18.7974,105400.0
2006-03-10 09:35:00,31.92,31.97,31.89,31.94,63000.0,18.7974,18.8268,18.7797,18.8091,63000.0
2006-03-10 09:40:00,31.93,31.96,31.9,31.93,77600.0,18.8033,18.8209,18.7856,18.8033,77600.0
2006-03-10 09:45:00,31.93,31.93,31.85,31.88,151800.0,18.8033,18.8033,18.7561,18.7738,151800.0
2006-03-10 09:50:00,31.88,31.93,31.88,31.88,132200.0,18.7738,18.8033,18.7738,18.7738,132200.0
2006-03-10 09:55:00,31.89,31.99,31.88,31.97,97800.0,18.7797,18.8386,18.7738,18.8268,97800.0
2006-03-10 10:00:00,31.97,31.98,31.93,31.95,96200.0,18.8268,18.8327,18.8033,18.815,96200.0
2006-03-10 10:05:00,31.93,32.02,31.93,32.0,155600.0,18.8033,18.8563,18.8033,18.8445,155600.0
2006-03-10 10:10:00,32.0,32.02,31.98,32.02,107600.0,18.8445,18.8563,18.8327,18.8563,107600.0
2006-03-10 10:15:00,32.02,32.1,32.0,32.08,170600.0,18.8563,18.9034,18.8445,18.8916,170600.0
2006-03-10 10:20:00,32.08,32.08,32.0,32.02,70400.0,18.8916,18.8916,18.8445,18.8563,70400.0
2006-03-10 10:25:00,32.01,32.05,32.0,32.02,95000.0,18.8504,18.8739,18.8445,18.8563,95000.0
2006-03-10 10:30:00,32.01,32.04,32.0,32.01,136400.0,18.8504,18.868,18.8445,18.8504,136400.0
2006-03-10 10:35:00,32.0,32.09,32.0,32.09,101400.0,18.8445,18.8975,18.8445,18.8975,101400.0
2006-03-10 10:40:00,32.1,32.17,32.1,32.12,121200.0,18.9034,18.9446,18.9034,18.9151,121200.0
2006-03-10 10:45:00,32.12,32.13,32.11,32.12,67200.0,18.9151,18.921,18.9093,18.9151,67200.0
2006-03-10 10:50:00,32.11,32.15,32.1,32.15,105000.0,18.9093,18.9328,18.9034,18.9328,105000.0
2006-03-10 10:55:00,32.16,32.21,32.15,32.15,118200.0,18.9387,18.9681,18.9328,18.9328,118200.0
2006-03-10 11:00:00,32.15,32.17,32.12,32.12,49600.0,18.9328,18.9446,18.9151,18.9151,49600.0
2006-03-10 11:05:00,32.11,32.15,32.02,32.04,167600.0,18.9093,18.9328,18.8563,18.868,167600.0
2006-03-10 11:10:00,32.04,32.06,32.03,32.05,54600.0,18.868,18.8798,18.8621,18.8739,54600.0
2006-03-10 11:15:00,32.06,32.08,32.04,32.04,79200.0,18.8798,18.8916,18.868,18.868,79200.0
2006-03-10 11:20:00,32.04,32.06,32.02,32.05,37600.0,18.868,18.8798,18.8563,18.8739,37600.0
2006-03-10 11:25:00,32.05,32.1,32.05,32.1,55800.0,18.8739,18.9034,18.8739,18.9034,55800.0
2006-03-10 11:30:00,32.11,32.13,32.08,32.09,84600.0,18.9093,18.921,18.8916,18.8975,84600.0
2006-03-10 11:35:00,32.09,32.11,32.08,32.1,45000.0,18.8975,18.9093,18.8916,18.9034,45000.0
2006-03-10 11:40:00,32.11,32.13,32.08,32.1,29800.0,18.9093,18.921,18.8916,18.9034,29800.0
2006-03-10 11:45:00,32.1,32.15,32.09,32.09,61600.0,18.9034,18.9328,18.8975,18.8975,61600.0
2006-03-10 11:50:00,32.09,32.12,32.07,32.12,37400.0,18.8975,18.9151,18.8857,18.9151,37400.0
2006-03-10 11:55:00,32.12,32.15,32.1,32.1,54000.0,18.9151,18.9328,18.9034,18.9034,54000.0
2006-03-10 12:00:00,32.1,32.16,32.1,32.11,73400.0,18.9034,18.9387,18.9034,18.9093,73400.0
2006-03-10 12:05:00,32.12,32.15,32.11,32.13,49600.0,18.9151,18.9328,18.9093,18.921,49600.0
2006-03-10 12:10:00,32.12,32.12,32.08,32.08,38800.0,18.9151,18.9151,18.8916,18.8916,38800.0
2006-03-10 12:15:00,32.08,32.1,32.07,32.08,44200.0,18.8916,18.9034,18.8857,18.8916,44200.0
2006-03-10 12:20:00,32.08,32.08,32.05,32.06,47000.0,18.8916,18.8916,18.8739,18.8798,47000.0
2006-03-10 12:25:00,32.07,32.08,32.05,32.07,37200.0,18.8857,18.8916,18.8739,18.8857,37200.0
2006-03-10 12:30:00,32.07,32.1,32.06,32.09,63200.0,18.8857,18.9034,18.8798,18.8975,63200.0
2006-03-10 12:35:00,32.09,32.13,32.08,32.1,42400.0,18.8975,18.921,18.8916,18.9034,42400.0
2006-03-10 12:40:00,32.1,32.1,32.06,32.07,35400.0,18.9034,18.9034,18.8798,18.8857,35400.0
2006-03-10 12:45:00,32.07,32.1,32.02,32.04,61200.0,18.8857,18.9034,18.8563,18.868,61200.0
2006-03-10 12:50:00,32.04,32.06,32.02,32.05,98200.0,18.868,18.8798,18.8563,18.8739,98200.0
2006-03-10 12:55:00,32.05,32.05,32.04,32.04,49800.0,18.8739,18.8739,18.868,18.868,49800.0
2006-03-10 13:00:00,32.04,32.05,32.04,32.04,47600.0,18.868,18.8739,18.868,18.868,47600.0
2006-03-10 13:05:00,32.04,32.05,32.04,32.04,17200.0,18.868,18.8739,18.868,18.868,17200.0
2006-03-10 13:10:00,32.04,32.06,32.01,32.02,67000.0,18.868,18.8798,18.8504,18.8563,67000.0
2006-03-10 13:15:00,32.02,32.04,32.01,32.04,119600.0,18.8563,18.868,18.8504,18.868,119600.0
2006-03-10 13:20:00,32.04,32.04,32.03,32.04,34000.0,18.868,18.868,18.8621,18.868,34000.0
2006-03-10 13:25:00,32.03,32.07,32.03,32.05,85400.0,18.8621,18.8857,18.8621,18.8739,85400.0
2006-03-10 13:30:00,32.04,32.06,32.02,32.02,52800.0,18.868,18.8798,18.8563,18.8563,52800.0
2006-03-10 13:35:00,32.02,32.05,32.01,32.04,65200.0,18.8563,18.8739,18.8504,18.868,65200.0
2006-03-10 13:40:00,32.04,32.05,32.02,32.02,43600.0,18.868,18.8739,18.8563,18.8563,43600.0
2006-03-10 13:45:00,32.02,32.07,32.01,32.06,57800.0,18.8563,18.8857,18.8504,18.8798,57800.0
2006-03-10 13:50:00,32.07,32.07,32.01,32.04,85800.0,18.8857,18.8857,18.8504,18.868,85800.0
2006-03-10 13:55:00,32.04,32.04,32.02,32.02,63600.0,18.868,18.868,18.8563,18.8563,63600.0
2006-03-10 14:00:00,32.02,32.05,32.0,32.02,86000.0,18.8563,18.8739,18.8445,18.8563,86000.0
2006-03-10 14:05:00,32.02,32.04,31.99,32.0,89000.0,18.8563,18.868,18.8386,18.8445,89000.0
2006-03-10 14:10:00,32.0,32.02,32.0,32.02,53800.0,18.8445,18.8563,18.8445,18.8563,53800.0
2006-03-10 14:15:00,32.02,32.03,32.01,32.01,99600.0,18.8563,18.8621,18.8504,18.8504,99600.0
2006-03-10 14:20:00,32.01,32.02,32.0,32.01,47000.0,18.8504,18.8563,18.8445,18.8504,47000.0
2006-03-10 14:25:00,32.01,32.04,32.01,32.01,68400.0,18.8504,18.868,18.8504,18.8504,68400.0
2006-03-10 14:30:00,32.01,32.01,31.95,31.99,107000.0,18.8504,18.8504,18.815,18.8386,107000.0
2006-03-10 14:35:00,31.98,31.99,31.95,31.98,67600.0,18.8327,18.8386,18.815,18.8327,67600.0
2006-03-10 14:40:00,31.98,31.98,31.92,31.98,59200.0,18.8327,18.8327,18.7974,18.8327,59200.0
2006-03-10 14:45:00,31.97,32.01,31.95,31.95,93800.0,18.8268,18.8504,18.815,18.815,93800.0
2006-03-10 14:50:00,31.95,32.0,31.94,31.99,131000.0,18.815,18.8445,18.8091,18.8386,131000.0
2006-03-10 14:55:00,31.99,31.99,31.91,31.95,75000.0,18.8386,18.8386,18.7915,18.815,75000.0
2006-03-10 15:00:00,31.95,32.0,31.94,31.97,58400.0,18.815,18.8445,18.8091,18.8268,58400.0
2006-03-10 15:05:00,31.97,31.97,31.9,31.95,111000.0,18.8268,18.8268,18.7856,18.815,111000.0
2006-03-10 15:10:00,31.95,31.97,31.93,31.93,74200.0,18.815,18.8268,18.8033,18.8033,74200.0
2006-03-10 15:15:00,31.93,32.01,31.92,32.0,83400.0,18.8033,18.8504,18.7974,18.8445,83400.0
2006-03-10 15:20:00,32.0,32.04,31.95,32.0,89400.0,18.8445,18.868,18.815,18.8445,89400.0
2006-03-10 15:25:00,32.0,32.01,31.99,32.01,26400.0,18.8445,18.8504,18.8386,18.8504,26400.0
2006-03-10 15:30:00,32.01,32.1,32.01,32.07,142200.0,18.8504,18.9034,18.8504,18.8857,142200.0
2006-03-10 15:35:00,32.06,32.1,32.05,32.09,83000.0,18.8798,18.9034,18.8739,18.8975,83000.0
2006-03-10 15:40:00,32.09,32.09,32.05,32.05,59000.0,18.8975,18.8975,18.8739,18.8739,59000.0
2006-03-10 15:45:00,32.05,32.07,32.02,32.02,58800.0,18.8739,18.8857,18.8563,18.8563,58800.0
2006-03-10 15:50:00,32.02,32.1,32.01,32.1,98800.0,18.8563,18.9034,18.8504,18.9034,98800.0
2006-03-10 15:55:00,32.1,32.12,32.09,32.12,145800.0,18.9034,18.9151,18.8975,18.9151,145800.0
2006-03-13 09:30:00,32.13,32.31,32.09,32.1,200000.0,18.921,19.027,18.8975,18.9034,200000.0
2006-03-13 09:35:00,32.09,32.15,32.08,32.15,109200.0,18.8975,18.9328,18.8916,18.9328,109200.0
2006-03-13 09:40:00,32.15,32.2,32.12,32.19,100400.0,18.9328,18.9623,18.9151,18.9564,100400.0
2006-03-13 09:45:00,32.2,32.23,32.19,32.21,135000.0,18.9623,18.9799,18.9564,18.9681,135000.0
2006-03-13 09:50:00,32.21,32.23,32.19,32.22,97400.0,18.9681,18.9799,18.9564,18.974,97400.0
2006-03-13 09:55:00,32.21,32.22,32.13,32.13,90000.0,18.9681,18.974,18.921,18.921,90000.0
2006-03-13 10:00:00,32.13,32.18,32.13,32.18,118800.0,18.921,18.9505,18.921,18.9505,118800.0
2006-03-13 10:05:00,32.18,32.26,32.16,32.26,126800.0,18.9505,18.9976,18.9387,18.9976,126800.0
2006-03-13 10:10:00,32.27,32.29,32.27,32.27,79800.0,19.0035,19.0153,19.0035,19.0035,79800.0
2006-03-13 10:15:00,32.27,32.3,32.22,32.24,106400.0,19.0035,19.0211,18.974,18.9858,106400.0
2006-03-13 10:20:00,32.24,32.28,32.24,32.27,57400.0,18.9858,19.0094,18.9858,19.0035,57400.0
2006-03-13 10:25:00,32.27,32.28,32.24,32.24,51200.0,19.0035,19.0094,18.9858,18.9858,51200.0
2006-03-13 10:30:00,32.24,32.3,32.24,32.24,55600.0,18.9858,19.0211,18.9858,18.9858,55600.0
2006-03-13 10:35:00,32.24,32.26,32.21,32.22,46000.0,18.9858,18.9976,18.9681,18.974,46000.0
2006-03-13 10:40:00,32.22,32.27,32.2,32.27,45600.0,18.974,19.0035,18.9623,19.0035,45600.0
2006-03-13 10:45:00,32.26,32.29,32.24,32.27,33200.0,18.9976,19.0153,18.9858,19.0035,33200.0
2006-03-13 10:50:00,32.29,32.31,32.29,32.3,59200.0,19.0153,19.027,19.0153,19.0211,59200.0
2006-03-13 10:55:00,32.29,32.31,32.26,32.27,55400.0,19.0153,19.027,18.9976,19.0035,55400.0
2006-03-13 11:00:00,32.27,32.28,32.26,32.26,37800.0,19.0035,19.0094,18.9976,18.9976,37800.0
2006-03-13 11:05:00,32.24,32.26,32.18,32.19,98000.0,18.9858,18.9976,18.9505,18.9564,98000.0
2006-03-13 11:10:00,32.19,32.22,32.18,32.21,52600.0,18.9564,18.974,18.9505,18.9681,52600.0
2006-03-13 11:15:00,32.21,32.24,32.21,32.24,28800.0,18.9681,18.9858,18.9681,18.9858,28800.0
2006-03-13 11:20:00,32.24,32.24,32.23,32.23,43600.0,18.9858,18.9858,18.9799,18.9799,43600.0
2006-03-13 11:25:00,32.23,32.23,32.18,32.19,100200.0,18.9799,18.9799,18.9505,18.9564,100200.0
2006-03-13 11:30:00,32.2,32.26,32.2,32.25,62400.0,18.9623,18.9976,18.9623,18.9917,62400.0
2006-03-13 11:35:00,32.25,32.26,32.23,32.24,65000.0,18.9917,18.9976,18.9799,18.9858,65000.0
2006-03-13 11:40:00,32.24,32.24,32.21,32.21,42000.0,18.9858,18.9858,18.9681,18.9681,42000.0
2006-03-13 11:45:00,32.21,32.23,32.18,32.22,67200.0,18.9681,18.9799,18.9505,18.974,67200.0
2006-03-13 11:50:00,32.22,32.23,32.19,32.22,43400.0,18.974,18.9799,18.9564,18.974,43400.0
2006-03-13 11:55:00,32.2,32.21,32.13,32.14,98600.0,18.9623,18.9681,18.921,18.9269,98600.0
2006-03-13 12:00:00,32.14,32.15,32.08,32.13,95800.0,18.9269,18.9328,18.8916,18.921,95800.0
2006-03-13 12:05:00,32.13,32.16,32.13,32.16,34600.0,18.921,18.9387,18.921,18.9387,34600.0
2006-03-13 12:10:00,32.16,32.21,32.14,32.21,79800.0,18.9387,18.9681,18.9269,18.9681,79800.0
2006-03-13 12:15:00,32.22,32.24,32.21,32.24,83400.0,18.974,18.9858,18.9681,18.9858,83400.0
2006-03-13 12:20:00,32.24,32.24,32.23,32.24,46400.0,18.9858,18.9858,18.9799,18.9858,46400.0
2006-03-13 12:25:00,32.24,32.25,32.23,32.23,44200.0,18.9858,18.9917,18.9799,18.9799,44200.0
2006-03-13 12:30:00,32.23,32.23,32.18,32.21,59600.0,18.9799,18.9799,18.9505,18.9681,59600.0
2006-03-13 12:35:00,32.21,32.24,32.2,32.23,64800.0,18.9681,18.9858,18.9623,18.9799,64800.0
2006-03-13 12:40:00,32.23,32.24,32.21,32.22,36600.0,18.9799,18.9858,18.9681,18.974,36600.0
2006-03-13 12:45:00,32.21,32.23,32.21,32.23,50800.0,18.9681,18.9799,18.9681,18.9799,50800.0
2006-03-13 12:50:00,32.23,32.23,32.21,32.22,43800.0,18.9799,18.9799,18.9681,18.974,43800.0
2006-03-13 12:55:00,32.23,32.27,32.23,32.27,53600.0,18.9799,19.0035,18.9799,19.0035,53600.0
2006-03-13 13:00:00,32.27,32.27,32.23,32.24,48600.0,19.0035,19.0035,18.9799,18.9858,48600.0
2006-03-13 13:05:00,32.24,32.27,32.23,32.26,79200.0,18.9858,19.0035,18.9799,18.9976,79200.0
2006-03-13 13:10:00,32.26,32.27,32.24,32.25,64200.0,18.9976,19.0035,18.9858,18.9917,64200.0
2006-03-13 13:15:00,32.24,32.24,32.2,32.23,69000.0,18.9858,18.9858,18.9623,18.9799,69000.0
2006-03-13 13:20:00,32.23,32.23,32.19,32.22,32400.0,18.9799,18.9799,18.9564,18.974,32400.0
2006-03-13 13:25:00,32.22,32.23,32.19,32.22,74400.0,18.974,18.9799,18.9564,18.974,74400.0
2006-03-13 13:30:00,32.21,32.23,32.2,32.22,66200.0,18.9681,18.9799,18.9623,18.974,66200.0
2006-03-13 13:35:00,32.22,32.23,32.2,32.21,44000.0,18.974,18.9799,18.9623,18.9681,44000.0
2006-03-13 13:40:00,32.21,32.22,32.19,32.21,43600.0,18.9681,18.974,18.9564,18.9681,43600.0
2006-03-13 13:45:00,32.22,32.22,32.19,32.22,56600.0,18.974,18.974,18.9564,18.974,56600.0
2006-03-13 13:50:00,32.22,32.25,32.22,32.23,55000.0,18.974,18.9917,18.974,18.9799,55000.0
2006-03-13 13:55:00,32.23,32.24,32.23,32.24,54000.0,18.9799,18.9858,18.9799,18.9858,54000.0
2006-03-13 14:00:00,32.24,32.27,32.23,32.25,43800.0,18.9858,19.0035,18.9799,18.9917,43800.0
2006-03-13 14:05:00,32.25,32.26,32.23,32.26,51200.0,18.9917,18.9976,18.9799,18.9976,51200.0
2006-03-13 14:10:00,32.26,32.27,32.24,32.27,34000.0,18.9976,19.0035,18.9858,19.0035,34000.0
2006-03-13 14:15:00,32.27,32.28,32.26,32.26,29200.0,19.0035,19.0094,18.9976,18.9976,29200.0
2006-03-13 14:20:00,32.27,32.27,32.25,32.26,53200.0,19.0035,19.0035,18.9917,18.9976,53200.0
2006-03-13 14:25:00,32.26,32.26,32.23,32.24,43800.0,18.9976,18.9976,18.9799,18.9858,43800.0
2006-03-13 14:30:00,32.24,32.24,32.23,32.23,82000.0,18.9858,18.9858,18.9799,18.9799,82000.0
2006-03-13 14:35:00,32.23,32.25,32.22,32.22,50600.0,18.9799,18.9917,18.974,18.974,50600.0
2006-03-13 14:40:00,32.22,32.23,32.19,32.2,45800.0,18.974,18.9799,18.9564,18.9623,45800.0
2006-03-13 14:45:00,32.2,32.21,32.18,32.18,49000.0,18.9623,18.9681,18.9505,18.9505,49000.0
2006-03-13 14:50:00,32.19,32.21,32.17,32.2,34400.0,18.9564,18.9681,18.9446,18.9623,34400.0
2006-03-13 14:55:00,32.2,32.22,32.2,32.22,64400.0,18.9623,18.974,18.9623,18.974,64400.0
2006-03-13 15:00:00,32.22,32.24,32.22,32.24,64600.0,18.974,18.9858,18.974,18.9858,64600.0
2006-03-13 15:05:00,32.24,32.24,32.23,32.23,92200.0,18.9858,18.9858,18.9799,18.9799,92200.0
2006-03-13 15:10:00,32.23,32.25,32.22,32.23,81600.0,18.9799,18.9917,18.974,18.9799,81600.0
2006-03-13 15:15:00,32.23,32.23,32.2,32.21,57000.0,18.9799,18.9799,18.9623,18.9681,57000.0
2006-03-13 15:20:00,32.22,32.22,32.15,32.15,114600.0,18.974,18.974,18.9328,18.9328,114600.0
2006-03-13 15:25:00,32.15,32.19,32.13,32.18,90000.0,18.9328,18.9564,18.921,18.9505,90000.0
2006-03-13 15:30:00,32.19,32.22,32.19,32.22,69800.0,18.9564,18.974,18.9564,18.974,69800.0
2006-03-13 15:35:00,32.21,32.23,32.2,32.2,132200.0,18.9681,18.9799,18.9623,18.9623,132200.0
2006-03-13 15:40:00,32.21,32.23,32.2,32.22,83600.0,18.9681,18.9799,18.9623,18.974,83600.0
2006-03-13 15:45:00,32.21,32.23,32.17,32.17,173000.0,18.9681,18.9799,18.9446,18.9446,173000.0
2006-03-13 15:50:00,32.18,32.2,32.17,32.18,84000.0,18.9505,18.9623,18.9446,18.9505,84000.0
2006-03-13 15:55:00,32.18,32.18,32.17,32.18,157400.0,18.9505,18.9505,18.9446,18.9505,157400.0
2006-03-14 09:30:00,32.12,32.24,32.09,32.12,167400.0,18.9151,18.9858,18.8975,18.9151,167400.0
2006-03-14 09:35:00,32.12,32.24,32.11,32.13,77600.0,18.9151,18.9858,18.9093,18.921,77600.0
2006-03-14 09:40:00,32.13,32.23,32.1,32.22,111000.0,18.921,18.9799,18.9034,18.974,111000.0
2006-03-14 09:45:00,32.22,32.27,32.13,32.26,92000.0,18.974,19.0035,18.921,18.9976,92000.0
2006-03-14 09:50:00,32.26,32.31,32.2,32.3,62200.0,18.9976,19.027,18.9623,19.0211,62200.0
2006-03-14 09:55:00,32.29,32.31,32.28,32.29,57400.0,19.0153,19.027,19.0094,19.0153,57400.0
2006-03-14 10:00:00,32.3,32.31,32.24,32.25,60800.0,19.0211,19.027,18.9858,18.9917,60800.0
2006-03-14 10:05:00,32.25,32.29,32.22,32.24,57800.0,18.9917,19.0153,18.974,18.9858,57800.0
2006-03-14 10:10:00,32.24,32.26,32.22,32.24,50600.0,18.9858,18.9976,18.974,18.9858,50600.0
2006-03-14 10:15:00,32.24,32.24,32.21,32.21,34000.0,18.9858,18.9858,18.9681,18.9681,34000.0
2006-03-14 10:20:00,32.21,32.21,32.19,32.21,71200.0,18.9681,18.9681,18.9564,18.9681,71200.0
2006-03-14 10:25:00,32.21,32.22,32.2,32.2,67400.0,18.9681,18.974,18.9623,18.9623,67400.0
2006-03-14 10:30:00,32.2,32.22,32.2,32.21,50400.0,18.9623,18.974,18.9623,18.9681,50400.0
2006-03-14 10:35:00,32.22,32.23,32.2,32.21,72400.0,18.974,18.9799,18.9623,18.9681,72400.0
2006-03-14 10:40:00,32.2,32.22,32.2,32.22,56600.0,18.9623,18.974,18.9623,18.974,56600.0
2006-03-14 10:45:00,32.22,32.26,32.2,32.25,73800.0,18.974,18.9976,18.9623,18.9917,73800.0
2006-03-14 10:50:00,32.24,32.26,32.23,32.24,48200.0,18.9858,18.9976,18.9799,18.9858,48200.0
2006-03-14 10:55:00,32.24,32.25,32.21,32.23,58600.0,18.9858,18.9917,18.9681,18.9799,58600.0
2006-03-14 11:00:00,32.22,32.24,32.21,32.21,43800.0,18.974,18.9858,18.9681,18.9681,43800.0
2006-03-14 11:05:00,32.21,32.22,32.2,32.21,67000.0,18.9681,18.974,18.9623,18.9681,67000.0
2006-03-14 11:10:00,32.21,32.22,32.2,32.21,136000.0,18.9681,18.974,18.9623,18.9681,136000.0
2006-03-14 11:15:00,32.2,32.21,32.2,32.2,129800.0,18.9623,18.9681,18.9623,18.9623,129800.0
2006-03-14 11:20:00,32.21,32.21,32.17,32.17,74200.0,18.9681,18.9681,18.9446,18.9446,74200.0
2006-03-14 11:25:00,32.17,32.18,32.14,32.15,59200.0,18.9446,18.9505,18.9269,18.9328,59200.0
2006-03-14 11:30:00,32.15,32.16,32.12,32.12,131600.0,18.9328,18.9387,18.9151,18.9151,131600.0
2006-03-14 11:35:00,32.12,32.16,32.1,32.16,94000.0,18.9151,18.9387,18.9034,18.9387,94000.0
2006-03-14 11:40:00,32.15,32.19,32.13,32.18,107000.0,18.9328,18.9564,18.921,18.9505,107000.0
2006-03-14 11:45:00,32.17,32.2,32.17,32.18,96000.0,18.9446,18.9623,18.9446,18.9505,96000.0
2006-03-14 11:50:00,32.18,32.2,32.18,32.19,55600.0,18.9505,18.9623,18.9505,18.9564,55600.0
2006-03-14 11:55:00,32.19,32.23,32.19,32.22,89200.0,18.9564,18.9799,18.9564,18.974,89200.0
2006-03-14 12:00:00,32.23,32.25,32.21,32.21,142200.0,18.9799,18.9917,18.9681,18.9681,142200.0
2006-03-14 12:05:00,32.22,32.23,32.2,32.21,108800.0,18.974,18.9799,18.9623,18.9681,108800.0
2006-03-14 12:10:00,32.22,32.24,32.2,32.23,135200.0,18.974,18.9858,18.9623,18.9799,135200.0
2006-03-14 12:15:00,32.23,32.24,32.22,32.23,62200.0,18.9799,18.9858,18.974,18.9799,62200.0
2006-03-14 12:20:00,32.23,32.26,32.22,32.25,98400.0,18.9799,18.9976,18.974,18.9917,98400.0
2006-03-14 12:25:00,32.25,32.26,32.24,32.25,89000.0,18.9917,18.9976,18.9858,18.9917,89000.0
2006-03-14 12:30:00,32.25,32.26,32.22,32.22,50600.0,18.9917,18.9976,18.974,18.974,50600.0
2006-03-14 12:35:00,32.22,32.24,32.22,32.22,102800.0,18.974,18.9858,18.974,18.974,102800.0
2006-03-14 12:40:00,32.22,32.24,32.2,32.21,57800.0,18.974,18.9858,18.9623,18.9681,57800.0
2006-03-14 12:45:00,32.21,32.24,32.21,32.24,71400.0,18.9681,18.9858,18.9681,18.9858,71400.0
2006-03-14 12:50:00,32.24,32.24,32.21,32.21,58600.0,18.9858,18.9858,18.9681,18.9681,58600.0
2006-03-14 12:55:00,32.21,32.23,32.2,32.21,82800.0,18.9681,18.9799,18.9623,18.9681,82800.0
2006-03-14 13:00:00,32.2,32.22,32.2,32.21,97800.0,18.9623,18.974,18.9623,18.9681,97800.0
2006-03-14 13:05:00,32.2,32.22,32.18,32.19,73600.0,18.9623,18.974,18.9505,18.9564,73600.0
2006-03-14 13:10:00,32.19,32.24,32.17,32.24,118600.0,18.9564,18.9858,18.9446,18.9858,118600.0
2006-03-14 13:15:00,32.23,32.27,32.22,32.25,98400.0,18.9799,19.0035,18.974,18.9917,98400.0
2006-03-14 13:20:00,32.27,32.3,32.26,32.29,129800.0,19.0035,19.0211,18.9976,19.0153,129800.0
2006-03-14 13:25:00,32.29,32.32,32.28,32.31,123800.0,19.0153,19.0329,19.0094,19.027,123800.0
2006-03-14 13:30:00,32.3,32.33,32.3,32.31,138000.0,19.0211,19.0388,19.0211,19.027,138000.0
2006-03-14 13:35:00,32.31,32.31,32.29,32.3,112400.0,19.027,19.027,19.0153,19.0211,112400.0
2006-03-14 13:40:00,32.3,32.31,32.3,32.3,95800.0,19.0211,19.027,19.0211,19.0211,95800.0
2006-03-14 13:45:00,32.3,32.31,32.29,32.29,62400.0,19.0211,19.027,19.0153,19.0153,62400.0
2006-03-14 13:50:00,32.3,32.31,32.27,32.28,91600.0,19.0211,19.027,19.0035,19.0094,91600.0
2006-03-14 13:55:00,32.29,32.29,32.24,32.26,46000.0,19.0153,19.0153,18.9858,18.9976,46000.0
2006-03-14 14:00:00,32.26,32.27,32.23,32.24,51200.0,18.9976,19.0035,18.9799,18.9858,51200.0
2006-03-14 14:05:00,32.25,32.26,32.24,32.25,76200.0,18.9917,18.9976,18.9858,18.9917,76200.0
2006-03-14 14:10:00,32.24,32.25,32.24,32.24,44600.0,18.9858,18.9917,18.9858,18.9858,44600.0
2006-03-14 14:15:00,32.25,32.27,32.24,32.26,51200.0,18.9917,19.0035,18.9858,18.9976,51200.0
2006-03-14 14:20:00,32.26,32.31,32.26,32.31,98000.0,18.9976,19.027,18.9976,19.027,98000.0
2006-03-14 14:25:00,32.31,32.34,32.3,32.33,104600.0,19.027,19.0447,19.0211,19.0388,104600.0
2006-03-14 14:30:00,32.32,32.33,32.31,32.31,75800.0,19.0329,19.0388,19.027,19.027,75800.0
2006-03-14 14:35:00,32.31,32.33,32.31,32.32,93800.0,19.027,19.0388,19.027,19.0329,93800.0
2006-03-14 14:40:00,32.32,32.36,32.32,32.35,119200.0,19.0329,19.0565,19.0329,19.0506,119200.0
2006-03-14 14:45:00,32.35,32.39,32.35,32.39,195600.0,19.0506,19.0741,19.0506,19.0741,195600.0
2006-03-14 14:50:00,32.39,32.4,32.38,32.38,99200.0,19.0741,19.08,19.0683,19.0683,99200.0
2006-03-14 14:55:00,32.38,32.43,32.38,32.43,121200.0,19.0683,19.0977,19.0683,19.0977,121200.0
2006-03-14 15:00:00,32.43,32.44,32.4,32.41,103400.0,19.0977,19.1036,19.08,19.0859,103400.0
2006-03-14 15:05:00,32.41,32.43,32.4,32.4,118200.0,19.0859,19.0977,19.08,19.08,118200.0
2006-03-14 15:10:00,32.4,32.43,32.4,32.43,123600.0,19.08,19.0977,19.08,19.0977,123600.0
2006-03-14 15:15:00,32.43,32.47,32.41,32.47,163400.0,19.0977,19.1213,19.0859,19.1213,163400.0
2006-03-14 15:20:00,32.47,32.49,32.46,32.47,164600.0,19.1213,19.133,19.1154,19.1213,164600.0
2006-03-14 15:25:00,32.47,32.49,32.47,32.49,245800.0,19.1213,19.133,19.1213,19.133,245800.0
2006-03-14 15:30:00,32.49,32.49,32.47,32.49,286800.0,19.133,19.133,19.1213,19.133,286800.0
2006-03-14 15:35:00,32.49,32.5,32.49,32.49,765400.0,19.133,19.1389,19.133,19.133,765400.0
2006-03-14 15:40:00,32.49,32.5,32.48,32.49,158200.0,19.133,19.1389,19.1271,19.133,158200.0
2006-03-14 15:45:00,32.49,32.49,32.44,32.47,188000.0,19.133,19.133,19.1036,19.1213,188000.0
2006-03-14 15:50:00,32.47,32.47,32.44,32.45,193800.0,19.1213,19.1213,19.1036,19.1095,193800.0
2006-03-14 15:55:00,32.45,32.49,32.44,32.46,212000.0,19.1095,19.133,19.1036,19.1154,212000.0
2006-03-15 09:30:00,32.38,32.42,32.37,32.42,251600.0,19.0683,19.0918,19.0624,19.0918,251600.0
2006-03-15 09:35:00,32.41,32.42,32.35,32.38,69200.0,19.0859,19.0918,19.0506,19.0683,69200.0
2006-03-15 09:40:00,32.38,32.38,32.31,32.32,102000.0,19.0683,19.0683,19.027,19.0329,102000.0
2006-03-15 09:45:00,32.32,32.35,32.27,32.32,104400.0,19.0329,19.0506,19.0035,19.0329,104400.0
2006-03-15 09:50:00,32.31,32.35,32.27,32.32,73800.0,19.027,19.0506,19.0035,19.0329,73800.0
2006-03-15 09:55:00,32.33,32.33,32.29,32.33,68600.0,19.0388,19.0388,19.0153,19.0388,68600.0
2006-03-15 10:00:00,32.33,32.4,32.31,32.38,82800.0,19.0388,19.08,19.027,19.0683,82800.0
2006-03-15 10:05:00,32.38,32.38,32.35,32.35,37800.0,19.0683,19.0683,19.0506,19.0506,37800.0
2006-03-15 10:10:00,32.36,32.36,32.31,32.31,49000.0,19.0565,19.0565,19.027,19.027,49000.0
2006-03-15 10:15:00,32.31,32.33,32.27,32.28,47800.0,19.027,19.0388,19.0035,19.0094,47800.0
2006-03-15 10:20:00,32.27,32.29,32.24,32.26,78600.0,19.0035,19.0153,18.9858,18.9976,78600.0
2006-03-15 10:25:00,32.26,32.31,32.22,32.31,58800.0,18.9976,19.027,18.974,19.027,58800.0
2006-03-15 10:30:00,32.31,32.35,32.3,32.32,79200.0,19.027,19.0506,19.0211,19.0329,79200.0
2006-03-15 10:35:00,32.32,32.34,32.3,32.33,78000.0,19.0329,19.0447,19.0211,19.0388,78000.0
2006-03-15 10:40:00,32.33,32.35,32.31,32.32,70000.0,19.0388,19.0506,19.027,19.0329,70000.0
2006-03-15 10:45:00,32.32,32.32,32.27,32.29,56800.0,19.0329,19.0329,19.0035,19.0153,56800.0
2006-03-15 10:50:00,32.29,32.29,32.25,32.27,52200.0,19.0153,19.0153,18.9917,19.0035,52200.0
2006-03-15 10:55:00,32.27,32.3,32.27,32.28,58200.0,19.0035,19.0211,19.0035,19.0094,58200.0
2006-03-15 11:00:00,32.28,32.29,32.27,32.29,68000.0,19.0094,19.0153,19.0035,19.0153,68000.0
2006-03-15 11:05:00,32.29,32.3,32.27,32.28,84400.0,19.0153,19.0211,19.0035,19.0094,84400.0
2006-03-15 11:10:00,32.27,32.29,32.26,32.29,77800.0,19.0035,19.0153,18.9976,19.0153,77800.0
2006-03-15 11:15:00,32.29,32.29,32.25,32.28,40800.0,19.0153,19.0153,18.9917,19.0094,40800.0
2006-03-15 11:20:00,32.28,32.3,32.27,32.28,33600.0,19.0094,19.0211,19.0035,19.0094,33600.0
2006-03-15 11:25:00,32.28,32.32,32.28,32.31,33200.0,19.0094,19.0329,19.0094,19.027,33200.0
2006-03-15 11:30:00,32.31,32.32,32.3,32.3,30400.0,19.027,19.0329,19.0211,19.0211,30400.0
2006-03-15 11:35:00,32.31,32.33,32.3,32.3,76600.0,19.027,19.0388,19.0211,19.0211,76600.0
2006-03-15 11:40:00,32.31,32.31,32.3,32.3,117000.0,19.027,19.027,19.0211,19.0211,117000.0
2006-03-15 11:45:00,32.3,32.3,32.27,32.29,61400.0,19.0211,19.0211,19.0035,19.0153,61400.0
2006-03-15 11:50:00,32.29,32.32,32.29,32.31,68400.0,19.0153,19.0329,19.0153,19.027,68400.0
2006-03-15 11:55:00,32.3,32.33,32.3,32.31,37000.0,19.0211,19.0388,19.0211,19.027,37000.0
2006-03-15 12:00:00,32.31,32.31,32.27,32.28,79800.0,19.027,19.027,19.0035,19.0094,79800.0
2006-03-15 12:05:00,32.29,32.31,32.27,32.29,31000.0,19.0153,19.027,19.0035,19.0153,31000.0
2006-03-15 12:10:00,32.29,32.32,32.29,32.32,58600.0,19.0153,19.0329,19.0153,19.0329,58600.0
2006-03-15 12:15:00,32.32,32.33,32.3,32.31,36400.0,19.0329,19.0388,19.0211,19.027,36400.0
2006-03-15 12:20:00,32.31,32.32,32.29,32.29,40400.0,19.027,19.0329,19.0153,19.0153,40400.0
2006-03-15 12:25:00,32.29,32.3,32.28,32.29,34800.0,19.0153,19.0211,19.0094,19.0153,34800.0
2006-03-15 12:30:00,32.29,32.3,32.28,32.28,21400.0,19.0153,19.0211,19.0094,19.0094,21400.0
2006-03-15 12:35:00,32.29,32.29,32.27,32.27,19800.0,19.0153,19.0153,19.0035,19.0035,19800.0
2006-03-15 12:40:00,32.28,32.29,32.27,32.28,38200.0,19.0094,19.0153,19.0035,19.0094,38200.0
2006-03-15 12:45:00,32.27,32.29,32.27,32.29,12000.0,19.0035,19.0153,19.0035,19.0153,12000.0
2006-03-15 12:50:00,32.29,32.3,32.28,32.28,51000.0,19.0153,19.0211,19.0094,19.0094,51000.0
2006-03-15 12:55:00,32.29,32.31,32.28,32.29,25400.0,19.0153,19.027,19.0094,19.0153,25400.0
2006-03-15 13:00:00,32.29,32.3,32.28,32.3,27400.0,19.0153,19.0211,19.0094,19.0211,27400.0
2006-03-15 13:05:00,32.3,32.3,32.29,32.29,19400.0,19.0211,19.0211,19.0153,19.0153,19400.0
2006-03-15 13:10:00,32.29,32.31,32.29,32.31,16000.0,19.0153,19.027,19.0153,19.027,16000.0
2006-03-15 13:15:00,32.31,32.33,32.3,32.31,28200.0,19.027,19.0388,19.0211,19.027,28200.0
2006-03-15 13:20:00,32.31,32.31,32.29,32.29,47400.0,19.027,19.027,19.0153,19.0153,47400.0
2006-03-15 13:25:00,32.29,32.3,32.27,32.29,30000.0,19.0153,19.0211,19.0035,19.0153,30000.0
2006-03-15 13:30:00,32.29,32.31,32.29,32.3,29800.0,19.0153,19.027,19.0153,19.0211,29800.0
2006-03-15 13:35:00,32.3,32.3,32.29,32.29,24200.0,19.0211,19.0211,19.0153,19.0153,24200.0
2006-03-15 13:40:00,32.3,32.32,32.29,32.31,44000.0,19.0211,19.0329,19.0153,19.027,44000.0
2006-03-15 13:45:00,32.31,32.31,32.3,32.31,65000.0,19.027,19.027,19.0211,19.027,65000.0
2006-03-15 13:50:00,32.31,32.32,32.31,32.32,59200.0,19.027,19.0329,19.027,19.0329,59200.0
2006-03-15 13:55:00,32.32,32.33,32.3,32.31,44400.0,19.0329,19.0388,19.0211,19.027,44400.0
2006-03-15 14:00:00,32.31,32.33,32.3,32.3,87800.0,19.027,19.0388,19.0211,19.0211,87800.0
2006-03-15 14:05:00,32.3,32.34,32.3,32.33,95800.0,19.0211,19.0447,19.0211,19.0388,95800.0
2006-03-15 14:10:00,32.34,32.4,32.33,32.39,126200.0,19.0447,19.08,19.0388,19.0741,126200.0
2006-03-15 14:15:00,32.39,32.43,32.38,32.43,133600.0,19.0741,19.0977,19.0683,19.0977,133600.0
2006-03-15 14:20:00,32.43,32.45,32.43,32.44,158000.0,19.0977,19.1095,19.0977,19.1036,158000.0
2006-03-15 14:25:00,32.44,32.45,32.43,32.45,66000.0,19.1036,19.1095,19.0977,19.1095,66000.0
2006-03-15 14:30:00,32.45,32.48,32.45,32.46,63200.0,19.1095,19.1271,19.1095,19.1154,63200.0
2006-03-15 14:35:00,32.46,32.48,32.46,32.47,83400.0,19.1154,19.1271,19.1154,19.1213,83400.0
2006-03-15 14:40:00,32.46,32.47,32.45,32.47,36400.0,19.1154,19.1213,19.1095,19.1213,36400.0
2006-03-15 14:45:00,32.46,32.48,32.45,32.46,43400.0,19.1154,19.1271,19.1095,19.1154,43400.0
2006-03-15 14:50:00,32.46,32.47,32.45,32.46,39400.0,19.1154,19.1213,19.1095,19.1154,39400.0
2006-03-15 14:55:00,32.46,32.48,32.46,32.48,146600.0,19.1154,19.1271,19.1154,19.1271,146600.0
2006-03-15 15:00:00,32.48,32.49,32.47,32.47,120800.0,19.1271,19.133,19.1213,19.1213,120800.0
2006-03-15 15:05:00,32.47,32.49,32.47,32.48,63800.0,19.1213,19.133,19.1213,19.1271,63800.0
2006-03-15 15:10:00,32.48,32.49,32.47,32.48,92400.0,19.1271,19.133,19.1213,19.1271,92400.0
2006-03-15 15:15:00,32.48,32.49,32.46,32.47,109600.0,19.1271,19.133,19.1154,19.1213,109600.0
2006-03-15 15:20:00,32.48,32.49,32.47,32.49,115000.0,19.1271,19.133,19.1213,19.133,115000.0
2006-03-15 15:25:00,32.49,32.49,32.47,32.48,67600.0,19.133,19.133,19.1213,19.1271,67600.0
2006-03-15 15:30:00,32.48,32.48,32.46,32.46,46800.0,19.1271,19.1271,19.1154,19.1154,46800.0
2006-03-15 15:35:00,32.46,32.49,32.46,32.47,91200.0,19.1154,19.133,19.1154,19.1213,91200.0
2006-03-15 15:40:00,32.48,32.48,32.44,32.44,60600.0,19.1271,19.1271,19.1036,19.1036,60600.0
2006-03-15 15:45:00,32.44,32.44,32.43,32.43,54000.0,19.1036,19.1036,19.0977,19.0977,54000.0
2006-03-15 15:50:00,32.43,32.43,32.41,32.42,94400.0,19.0977,19.0977,19.0859,19.0918,94400.0
2006-03-15 15:55:00,32.42,32.47,32.41,32.46,140200.0,19.0918,19.1213,19.0859,19.1154,140200.0
2006-03-16 09:30:00,32.5,32.5,32.45,32.47,291800.0,19.1389,19.1389,19.1095,19.1213,291800.0
2006-03-16 09:35:00,32.47,32.52,32.44,32.52,102400.0,19.1213,19.1507,19.1036,19.1507,102400.0
2006-03-16 09:40:00,32.52,32.55,32.5,32.52,97400.0,19.1507,19.1684,19.1389,19.1507,97400.0
2006-03-16 09:45:00,32.52,32.55,32.51,32.55,321000.0,19.1507,19.1684,19.1448,19.1684,321000.0
2006-03-16 09:50:00,32.55,32.57,32.55,32.55,69600.0,19.1684,19.1801,19.1684,19.1684,69600.0
2006-03-16 09:55:00,32.54,32.58,32.54,32.58,179800.0,19.1625,19.186,19.1625,19.186,179800.0
2006-03-16 10:00:00,32.58,32.63,32.57,32.6,133600.0,19.186,19.2155,19.1801,19.1978,133600.0
2006-03-16 10:05:00,32.6,32.63,32.6,32.63,80200.0,19.1978,19.2155,19.1978,19.2155,80200.0
2006-03-16 10:10:00,32.63,32.66,32.61,32.66,158600.0,19.2155,19.2331,19.2037,19.2331,158600.0
2006-03-16 10:15:00,32.66,32.67,32.64,32.64,105000.0,19.2331,19.239,19.2214,19.2214,105000.0
2006-03-16 10:20:00,32.63,32.64,32.58,32.58,74400.0,19.2155,19.2214,19.186,19.186,74400.0
2006-03-16 10:25:00,32.58,32.6,32.55,32.55,49200.0,19.186,19.1978,19.1684,19.1684,49200.0
2006-03-16 10:30:00,32.57,32.65,32.56,32.62,84200.0,19.1801,19.2273,19.1743,19.2096,84200.0
2006-03-16 10:35:00,32.63,32.65,32.56,32.59,68000.0,19.2155,19.2273,19.1743,19.1919,68000.0
2006-03-16 10:40:00,32.59,32.59,32.56,32.56,31400.0,19.1919,19.1919,19.1743,19.1743,31400.0
2006-03-16 10:45:00,32.56,32.56,32.5,32.54,47200.0,19.1743,19.1743,19.1389,19.1625,47200.0
2006-03-16 10:50:00,32.54,32.6,32.54,32.59,36400.0,19.1625,19.1978,19.1625,19.1919,36400.0
2006-03-16 10:55:00,32.6,32.62,32.59,32.61,14400.0,19.1978,19.2096,19.1919,19.2037,14400.0
2006-03-16 11:00:00,32.61,32.63,32.6,32.6,38600.0,19.2037,19.2155,19.1978,19.1978,38600.0
2006-03-16 11:05:00,32.61,32.64,32.6,32.64,57400.0,19.2037,19.2214,19.1978,19.2214,57400.0
2006-03-16 11:10:00,32.64,32.65,32.62,32.65,34800.0,19.2214,19.2273,19.2096,19.2273,34800.0
2006-03-16 11:15:00,32.65,32.65,32.62,32.64,41000.0,19.2273,19.2273,19.2096,19.2214,41000.0
2006-03-16 11:20:00,32.63,32.65,32.63,32.64,46800.0,19.2155,19.2273,19.2155,19.2214,46800.0
2006-03-16 11:25:00,32.64,32.65,32.63,32.65,61200.0,19.2214,19.2273,19.2155,19.2273,61200.0
2006-03-16 11:30:00,32.65,32.67,32.65,32.67,66200.0,19.2273,19.239,19.2273,19.239,66200.0
2006-03-16 11:35:00,32.66,32.67,32.63,32.65,46600.0,19.2331,19.239,19.2155,19.2273,46600.0
2006-03-16 11:40:00,32.65,32.69,32.65,32.68,87800.0,19.2273,19.2508,19.2273,19.2449,87800.0
2006-03-16 11:45:00,32.68,32.69,32.66,32.66,50400.0,19.2449,19.2508,19.2331,19.2331,50400.0
2006-03-16 11:50:00,32.67,32.67,32.63,32.63,32400.0,19.239,19.239,19.2155,19.2155,32400.0
2006-03-16 11:55:00,32.63,32.66,32.63,32.66,111400.0,19.2155,19.2331,19.2155,19.2331,111400.0
2006-03-16 12:00:00,32.66,32.67,32.63,32.64,47600.0,19.2331,19.239,19.2155,19.2214,47600.0
2006-03-16 12:05:00,32.63,32.69,32.63,32.68,82000.0,19.2155,19.2508,19.2155,19.2449,82000.0
2006-03-16 12:10:00,32.68,32.68,32.65,32.67,73000.0,19.2449,19.2449,19.2273,19.239,73000.0
2006-03-16 12:15:00,32.67,32.68,32.66,32.66,20400.0,19.239,19.2449,19.2331,19.2331,20400.0
2006-03-16 12:20:00,32.65,32.69,32.65,32.67,50800.0,19.2273,19.2508,19.2273,19.239,50800.0
2006-03-16 12:25:00,32.67,32.68,32.65,32.66,99200.0,19.239,19.2449,19.2273,19.2331,99200.0
2006-03-16 12:30:00,32.66,32.68,32.65,32.65,103200.0,19.2331,19.2449,19.2273,19.2273,103200.0
2006-03-16 12:35:00,32.65,32.65,32.63,32.63,63800.0,19.2273,19.2273,19.2155,19.2155,63800.0
2006-03-16 12:40:00,32.63,32.64,32.62,32.64,62000.0,19.2155,19.2214,19.2096,19.2214,62000.0
2006-03-16 12:45:00,32.64,32.66,32.62,32.62,78200.0,19.2214,19.2331,19.2096,19.2096,78200.0
2006-03-16 12:50:00,32.62,32.65,32.62,32.63,23200.0,19.2096,19.2273,19.2096,19.2155,23200.0
2006-03-16 12:55:00,32.63,32.65,32.62,32.62,42000.0,19.2155,19.2273,19.2096,19.2096,42000.0
2006-03-16 13:00:00,32.62,32.62,32.55,32.59,55600.0,19.2096,19.2096,19.1684,19.1919,55600.0
2006-03-16 13:05:00,32.59,32.6,32.59,32.59,42800.0,19.1919,19.1978,19.1919,19.1919,42800.0
2006-03-16 13:10:00,32.59,32.6,32.53,32.55,77000.0,19.1919,19.1978,19.1566,19.1684,77000.0
2006-03-16 13:15:00,32.55,32.58,32.54,32.57,39600.0,19.1684,19.186,19.1625,19.1801,39600.0
2006-03-16 13:20:00,32.57,32.6,32.55,32.6,47800.0,19.1801,19.1978,19.1684,19.1978,47800.0
2006-03-16 13:25:00,32.59,32.59,32.56,32.58,49600.0,19.1919,19.1919,19.1743,19.186,49600.0
2006-03-16 13:30:00,32.58,32.59,32.57,32.57,44400.0,19.186,19.1919,19.1801,19.1801,44400.0
2006-03-16 13:35:00,32.57,32.58,32.56,32.56,17800.0,19.1801,19.186,19.1743,19.1743,17800.0
2006-03-16 13:40:00,32.57,32.57,32.54,32.56,30400.0,19.1801,19.1801,19.1625,19.1743,30400.0
2006-03-16 13:45:00,32.55,32.57,32.54,32.54,38600.0,19.1684,19.1801,19.1625,19.1625,38600.0
2006-03-16 13:50:00,32.54,32.56,32.48,32.49,112400.0,19.1625,19.1743,19.1271,19.133,112400.0
2006-03-16 13:55:00,32.49,32.52,32.48,32.48,48800.0,19.133,19.1507,19.1271,19.1271,48800.0
2006-03-16 14:00:00,32.48,32.5,32.48,32.49,52000.0,19.1271,19.1389,19.1271,19.133,52000.0
2006-03-16 14:05:00,32.49,32.5,32.48,32.49,97400.0,19.133,19.1389,19.1271,19.133,97400.0
2006-03-16 14:10:00,32.49,32.49,32.48,32.48,39600.0,19.133,19.133,19.1271,19.1271,39600.0
2006-03-16 14:15:00,32.49,32.49,32.48,32.48,47600.0,19.133,19.133,19.1271,19.1271,47600.0
2006-03-16 14:20:00,32.48,32.49,32.46,32.48,88000.0,19.1271,19.133,19.1154,19.1271,88000.0
2006-03-16 14:25:00,32.48,32.52,32.47,32.52,78000.0,19.1271,19.1507,19.1213,19.1507,78000.0
2006-03-16 14:30:00,32.52,32.52,32.49,32.5,42400.0,19.1507,19.1507,19.133,19.1389,42400.0
2006-03-16 14:35:00,32.5,32.5,32.48,32.49,61400.0,19.1389,19.1389,19.1271,19.133,61400.0
2006-03-16 14:40:00,32.49,32.49,32.45,32.47,105600.0,19.133,19.133,19.1095,19.1213,105600.0
2006-03-16 14:45:00,32.46,32.48,32.43,32.45,117600.0,19.1154,19.1271,19.0977,19.1095,117600.0
2006-03-16 14:50:00,32.45,32.45,32.41,32.44,100400.0,19.1095,19.1095,19.0859,19.1036,100400.0
2006-03-16 14:55:00,32.44,32.46,32.43,32.44,71000.0,19.1036,19.1154,19.0977,19.1036,71000.0
2006-03-16 15:00:00,32.45,32.48,32.44,32.48,76600.0,19.1095,19.1271,19.1036,19.1271,76600.0
2006-03-16 15:05:00,32.48,32.49,32.46,32.47,62800.0,19.1271,19.133,19.1154,19.1213,62800.0
2006-03-16 15:10:00,32.47,32.49,32.47,32.49,94200.0,19.1213,19.133,19.1213,19.133,94200.0
2006-03-16 15:15:00,32.49,32.49,32.46,32.47,52200.0,19.133,19.133,19.1154,19.1213,52200.0
2006-03-16 15:20:00,32.46,32.47,32.44,32.44,85600.0,19.1154,19.1213,19.1036,19.1036,85600.0
2006-03-16 15:25:00,32.44,32.44,32.35,32.4,232600.0,19.1036,19.1036,19.0506,19.08,232600.0
2006-03-16 15:30:00,32.4,32.44,32.4,32.43,142200.0,19.08,19.1036,19.08,19.0977,142200.0
2006-03-16 15:35:00,32.44,32.46,32.43,32.44,106400.0,19.1036,19.1154,19.0977,19.1036,106400.0
2006-03-16 15:40:00,32.44,32.45,32.42,32.43,106600.0,19.1036,19.1095,19.0918,19.0977,106600.0
2006-03-16 15:45:00,32.43,32.48,32.43,32.48,83400.0,19.0977,19.1271,19.0977,19.1271,83400.0
2006-03-16 15:50:00,32.48,32.49,32.47,32.48,138200.0,19.1271,19.133,19.1213,19.1271,138200.0
2006-03-16 15:55:00,32.48,32.49,32.47,32.47,229000.0,19.1271,19.133,19.1213,19.1213,229000.0
2006-03-17 09:30:00,32.65,32.65,32.48,32.6,3419000.0,19.2273,19.2273,19.1271,19.1978,3419000.0
2006-03-17 09:35:00,32.6,32.65,32.58,32.59,92800.0,19.1978,19.2273,19.186,19.1919,92800.0
2006-03-17 09:40:00,32.59,32.6,32.54,32.56,125800.0,19.1919,19.1978,19.1625,19.1743,125800.0
2006-03-17 09:45:00,32.56,32.58,32.54,32.57,92800.0,19.1743,19.186,19.1625,19.1801,92800.0
2006-03-17 09:50:00,32.58,32.6,32.56,32.57,82800.0,19.186,19.1978,19.1743,19.1801,82800.0
2006-03-17 09:55:00,32.58,32.63,32.56,32.6,91000.0,19.186,19.2155,19.1743,19.1978,91000.0
2006-03-17 10:00:00,32.61,32.65,32.59,32.6,54400.0,19.2037,19.2273,19.1919,19.1978,54400.0
2006-03-17 10:05:00,32.6,32.66,32.6,32.62,61000.0,19.1978,19.2331,19.1978,19.2096,61000.0
2006-03-17 10:10:00,32.62,32.66,32.59,32.59,57000.0,19.2096,19.2331,19.1919,19.1919,57000.0
2006-03-17 10:15:00,32.6,32.64,32.59,32.6,62600.0,19.1978,19.2214,19.1919,19.1978,62600.0
2006-03-17 10:20:00,32.6,32.65,32.59,32.61,60200.0,19.1978,19.2273,19.1919,19.2037,60200.0
2006-03-17 10:25:00,32.61,32.62,32.59,32.61,63000.0,19.2037,19.2096,19.1919,19.2037,63000.0
2006-03-17 10:30:00,32.61,32.63,32.59,32.6,65400.0,19.2037,19.2155,19.1919,19.1978,65400.0
2006-03-17 10:35:00,32.6,32.62,32.59,32.6,86000.0,19.1978,19.2096,19.1919,19.1978,86000.0
2006-03-17 10:40:00,32.6,32.65,32.6,32.64,110200.0,19.1978,19.2273,19.1978,19.2214,110200.0
2006-03-17 10:45:00,32.63,32.63,32.6,32.62,36000.0,19.2155,19.2155,19.1978,19.2096,36000.0
2006-03-17 10:50:00,32.62,32.63,32.6,32.62,37000.0,19.2096,19.2155,19.1978,19.2096,37000.0
2006-03-17 10:55:00,32.62,32.62,32.59,32.6,22800.0,19.2096,19.2096,19.1919,19.1978,22800.0
2006-03-17 11:00:00,32.6,32.63,32.6,32.63,45400.0,19.1978,19.2155,19.1978,19.2155,45400.0
2006-03-17 11:05:00,32.63,32.63,32.61,32.62,42200.0,19.2155,19.2155,19.2037,19.2096,42200.0
2006-03-17 11:10:00,32.63,32.65,32.62,32.62,44600.0,19.2155,19.2273,19.2096,19.2096,44600.0
2006-03-17 11:15:00,32.62,32.62,32.59,32.59,35600.0,19.2096,19.2096,19.1919,19.1919,35600.0
2006-03-17 11:20:00,32.59,32.62,32.57,32.59,39600.0,19.1919,19.2096,19.1801,19.1919,39600.0
2006-03-17 11:25:00,32.59,32.6,32.55,32.57,29000.0,19.1919,19.1978,19.1684,19.1801,29000.0
2006-03-17 11:30:00,32.56,32.58,32.56,32.57,22200.0,19.1743,19.186,19.1743,19.1801,22200.0
2006-03-17 11:35:00,32.57,32.58,32.56,32.58,36600.0,19.1801,19.186,19.1743,19.186,36600.0
2006-03-17 11:40:00,32.58,32.58,32.56,32.57,33000.0,19.186,19.186,19.1743,19.1801,33000.0
2006-03-17 11:45:00,32.57,32.58,32.57,32.58,27200.0,19.1801,19.186,19.1801,19.186,27200.0
2006-03-17 11:50:00,32.58,32.6,32.57,32.57,33600.0,19.186,19.1978,19.1801,19.1801,33600.0
2006-03-17 11:55:00,32.57,32.6,32.57,32.59,61200.0,19.1801,19.1978,19.1801,19.1919,61200.0
2006-03-17 12:00:00,32.59,32.59,32.57,32.58,39000.0,19.1919,19.1919,19.1801,19.186,39000.0
2006-03-17 12:05:00,32.57,32.58,32.54,32.56,75200.0,19.1801,19.186,19.1625,19.1743,75200.0
2006-03-17 12:10:00,32.56,32.58,32.56,32.57,50800.0,19.1743,19.186,19.1743,19.1801,50800.0
2006-03-17 12:15:00,32.57,32.59,32.56,32.57,50000.0,19.1801,19.1919,19.1743,19.1801,50000.0
2006-03-17 12:20:00,32.57,32.6,32.57,32.58,46800.0,19.1801,19.1978,19.1801,19.186,46800.0
2006-03-17 12:25:00,32.57,32.6,32.57,32.6,23400.0,19.1801,19.1978,19.1801,19.1978,23400.0
2006-03-17 12:30:00,32.59,32.62,32.59,32.6,74800.0,19.1919,19.2096,19.1919,19.1978,74800.0
2006-03-17 12:35:00,32.6,32.62,32.59,32.59,28800.0,19.1978,19.2096,19.1919,19.1919,28800.0
2006-03-17 12:40:00,32.59,32.63,32.58,32.62,52400.0,19.1919,19.2155,19.186,19.2096,52400.0
2006-03-17 12:45:00,32.63,32.63,32.59,32.59,16400.0,19.2155,19.2155,19.1919,19.1919,16400.0
2006-03-17 12:50:00,32.59,32.6,32.58,32.6,42600.0,19.1919,19.1978,19.186,19.1978,42600.0
2006-03-17 12:55:00,32.6,32.62,32.59,32.61,43000.0,19.1978,19.2096,19.1919,19.2037,43000.0
2006-03-17 13:00:00,32.61,32.61,32.59,32.6,22600.0,19.2037,19.2037,19.1919,19.1978,22600.0
2006-03-17 13:05:00,32.6,32.6,32.58,32.6,50400.0,19.1978,19.1978,19.186,19.1978,50400.0
2006-03-17 13:10:00,32.6,32.6,32.59,32.6,19600.0,19.1978,19.1978,19.1919,19.1978,19600.0
2006-03-17 13:15:00,32.59,32.6,32.58,32.59,35000.0,19.1919,19.1978,19.186,19.1919,35000.0
2006-03-17 13:20:00,32.59,32.6,32.55,32.55,40200.0,19.1919,19.1978,19.1684,19.1684,40200.0
2006-03-17 13:25:00,32.54,32.55,32.52,32.54,113200.0,19.1625,19.1684,19.1507,19.1625,113200.0
2006-03-17 13:30:00,32.54,32.54,32.49,32.51,54400.0,19.1625,19.1625,19.133,19.1448,54400.0
2006-03-17 13:35:00,32.51,32.54,32.49,32.54,49200.0,19.1448,19.1625,19.133,19.1625,49200.0
2006-03-17 13:40:00,32.53,32.55,32.5,32.51,34400.0,19.1566,19.1684,19.1389,19.1448,34400.0
2006-03-17 13:45:00,32.51,32.57,32.51,32.56,42200.0,19.1448,19.1801,19.1448,19.1743,42200.0
2006-03-17 13:50:00,32.56,32.56,32.54,32.54,64200.0,19.1743,19.1743,19.1625,19.1625,64200.0
2006-03-17 13:55:00,32.54,32.54,32.52,32.52,42200.0,19.1625,19.1625,19.1507,19.1507,42200.0
2006-03-17 14:00:00,32.52,32.54,32.52,32.54,73200.0,19.1507,19.1625,19.1507,19.1625,73200.0
2006-03-17 14:05:00,32.54,32.54,32.51,32.52,25400.0,19.1625,19.1625,19.1448,19.1507,25400.0
2006-03-17 14:10:00,32.52,32.53,32.52,32.52,45400.0,19.1507,19.1566,19.1507,19.1507,45400.0
2006-03-17 14:15:00,32.52,32.53,32.52,32.52,32600.0,19.1507,19.1566,19.1507,19.1507,32600.0
2006-03-17 14:20:00,32.53,32.54,32.52,32.53,26200.0,19.1566,19.1625,19.1507,19.1566,26200.0
2006-03-17 14:25:00,32.53,32.56,32.53,32.56,25400.0,19.1566,19.1743,19.1566,19.1743,25400.0
2006-03-17 14:30:00,32.56,32.57,32.55,32.55,55000.0,19.1743,19.1801,19.1684,19.1684,55000.0
2006-03-17 14:35:00,32.55,32.57,32.55,32.56,36600.0,19.1684,19.1801,19.1684,19.1743,36600.0
2006-03-17 14:40:00,32.57,32.57,32.51,32.55,75000.0,19.1801,19.1801,19.1448,19.1684,75000.0
2006-03-17 14:45:00,32.54,32.55,32.52,32.52,63200.0,19.1625,19.1684,19.1507,19.1507,63200.0
2006-03-17 14:50:00,32.52,32.52,32.5,32.52,111000.0,19.1507,19.1507,19.1389,19.1507,111000.0
2006-03-17 14:55:00,32.52,32.53,32.49,32.49,73400.0,19.1507,19.1566,19.133,19.133,73400.0
2006-03-17 15:00:00,32.51,32.54,32.51,32.54,52600.0,19.1448,19.1625,19.1448,19.1625,52600.0
2006-03-17 15:05:00,32.54,32.56,32.51,32.55,84000.0,19.1625,19.1743,19.1448,19.1684,84000.0
2006-03-17 15:10:00,32.56,32.56,32.54,32.54,64200.0,19.1743,19.1743,19.1625,19.1625,64200.0
2006-03-17 15:15:00,32.54,32.56,32.52,32.55,108200.0,19.1625,19.1743,19.1507,19.1684,108200.0
2006-03-17 15:20:00,32.55,32.57,32.55,32.57,75400.0,19.1684,19.1801,19.1684,19.1801,75400.0
2006-03-17 15:25:00,32.57,32.57,32.54,32.56,139800.0,19.1801,19.1801,19.1625,19.1743,139800.0
2006-03-17 15:30:00,32.56,32.58,32.55,32.55,85000.0,19.1743,19.186,19.1684,19.1684,85000.0
2006-03-17 15:35:00,32.57,32.57,32.54,32.54,123400.0,19.1801,19.1801,19.1625,19.1625,123400.0
2006-03-17 15:40:00,32.54,32.57,32.53,32.54,137200.0,19.1625,19.1801,19.1566,19.1625,137200.0
2006-03-17 15:45:00,32.54,32.56,32.52,32.53,80400.0,19.1625,19.1743,19.1507,19.1566,80400.0
2006-03-17 15:50:00,32.54,32.54,32.49,32.52,177200.0,19.1625,19.1625,19.133,19.1507,177200.0
2006-03-17 15:55:00,32.52,32.55,32.5,32.52,249800.0,19.1507,19.1684,19.1389,19.1507,249800.0
2006-03-20 09:30:00,32.54,32.6,32.52,32.55,182000.0,19.1625,19.1978,19.1507,19.1684,182000.0
2006-03-20 09:35:00,32.55,32.6,32.55,32.55,54000.0,19.1684,19.1978,19.1684,19.1684,54000.0
2006-03-20 09:40:00,32.55,32.59,32.55,32.57,53000.0,19.1684,19.1919,19.1684,19.1801,53000.0
2006-03-20 09:45:00,32.56,32.6,32.54,32.56,78000.0,19.1743,19.1978,19.1625,19.1743,78000.0
2006-03-20 09:50:00,32.56,32.59,32.5,32.51,72400.0,19.1743,19.1919,19.1389,19.1448,72400.0
2006-03-20 09:55:00,32.51,32.53,32.49,32.5,88800.0,19.1448,19.1566,19.133,19.1389,88800.0
2006-03-20 10:00:00,32.51,32.54,32.49,32.51,75400.0,19.1448,19.1625,19.133,19.1448,75400.0
2006-03-20 10:05:00,32.51,32.52,32.47,32.49,56400.0,19.1448,19.1507,19.1213,19.133,56400.0
2006-03-20 10:10:00,32.48,32.49,32.44,32.48,28600.0,19.1271,19.133,19.1036,19.1271,28600.0
2006-03-20 10:15:00,32.48,32.49,32.47,32.48,22000.0,19.1271,19.133,19.1213,19.1271,22000.0
2006-03-20 10:20:00,32.48,32.52,32.48,32.51,39000.0,19.1271,19.1507,19.1271,19.1448,39000.0
2006-03-20 10:25:00,32.52,32.57,32.49,32.49,87400.0,19.1507,19.1801,19.133,19.133,87400.0
2006-03-20 10:30:00,32.48,32.48,32.42,32.44,46600.0,19.1271,19.1271,19.0918,19.1036,46600.0
2006-03-20 10:35:00,32.43,32.51,32.43,32.48,47600.0,19.0977,19.1448,19.0977,19.1271,47600.0
2006-03-20 10:40:00,32.49,32.49,32.47,32.48,20600.0,19.133,19.133,19.1213,19.1271,20600.0
2006-03-20 10:45:00,32.47,32.48,32.4,32.42,56000.0,19.1213,19.1271,19.08,19.0918,56000.0
2006-03-20 10:50:00,32.42,32.5,32.42,32.49,42400.0,19.0918,19.1389,19.0918,19.133,42400.0
2006-03-20 10:55:00,32.49,32.55,32.49,32.55,61200.0,19.133,19.1684,19.133,19.1684,61200.0
2006-03-20 11:00:00,32.54,32.6,32.54,32.55,82200.0,19.1625,19.1978,19.1625,19.1684,82200.0
2006-03-20 11:05:00,32.56,32.57,32.52,32.57,33800.0,19.1743,19.1801,19.1507,19.1801,33800.0
2006-03-20 11:10:00,32.57,32.58,32.56,32.58,39800.0,19.1801,19.186,19.1743,19.186,39800.0
2006-03-20 11:15:00,32.58,32.59,32.54,32.55,55200.0,19.186,19.1919,19.1625,19.1684,55200.0
2006-03-20 11:20:00,32.56,32.58,32.55,32.56,53000.0,19.1743,19.186,19.1684,19.1743,53000.0
2006-03-20 11:25:00,32.56,32.58,32.56,32.57,26600.0,19.1743,19.186,19.1743,19.1801,26600.0
2006-03-20 11:30:00,32.57,32.58,32.56,32.58,36800.0,19.1801,19.186,19.1743,19.186,36800.0
2006-03-20 11:35:00,32.58,32.6,32.56,32.6,42600.0,19.186,19.1978,19.1743,19.1978,42600.0
2006-03-20 11:40:00,32.6,32.6,32.58,32.58,21200.0,19.1978,19.1978,19.186,19.186,21200.0
2006-03-20 11:45:00,32.57,32.6,32.57,32.6,38000.0,19.1801,19.1978,19.1801,19.1978,38000.0
2006-03-20 11:50:00,32.6,32.63,32.59,32.59,83200.0,19.1978,19.2155,19.1919,19.1919,83200.0
2006-03-20 11:55:00,32.59,32.6,32.58,32.59,34200.0,19.1919,19.1978,19.186,19.1919,34200.0
2006-03-20 12:00:00,32.58,32.59,32.57,32.58,22000.0,19.186,19.1919,19.1801,19.186,22000.0
2006-03-20 12:05:00,32.57,32.58,32.56,32.56,25000.0,19.1801,19.186,19.1743,19.1743,25000.0
2006-03-20 12:10:00,32.56,32.57,32.55,32.57,24000.0,19.1743,19.1801,19.1684,19.1801,24000.0
2006-03-20 12:15:00,32.56,32.57,32.56,32.57,10000.0,19.1743,19.1801,19.1743,19.1801,10000.0
2006-03-20 12:20:00,32.57,32.57,32.53,32.53,52600.0,19.1801,19.1801,19.1566,19.1566,52600.0
2006-03-20 12:25:00,32.53,32.54,32.52,32.54,36200.0,19.1566,19.1625,19.1507,19.1625,36200.0
2006-03-20 12:30:00,32.54,32.55,32.54,32.55,27600.0,19.1625,19.1684,19.1625,19.1684,27600.0
2006-03-20 12:35:00,32.55,32.55,32.54,32.54,15800.0,19.1684,19.1684,19.1625,19.1625,15800.0
2006-03-20 12:40:00,32.54,32.55,32.53,32.54,31400.0,19.1625,19.1684,19.1566,19.1625,31400.0
2006-03-20 12:45:00,32.55,32.6,32.54,32.58,56200.0,19.1684,19.1978,19.1625,19.186,56200.0
2006-03-20 12:50:00,32.58,32.6,32.57,32.6,23800.0,19.186,19.1978,19.1801,19.1978,23800.0
2006-03-20 12:55:00,32.59,32.61,32.59,32.59,24200.0,19.1919,19.2037,19.1919,19.1919,24200.0
2006-03-20 13:00:00,32.59,32.59,32.55,32.55,26400.0,19.1919,19.1919,19.1684,19.1684,26400.0
2006-03-20 13:05:00,32.55,32.56,32.54,32.56,6000.0,19.1684,19.1743,19.1625,19.1743,6000.0
2006-03-20 13:10:00,32.56,32.58,32.56,32.58,13000.0,19.1743,19.186,19.1743,19.186,13000.0
2006-03-20 13:15:00,32.58,32.59,32.58,32.58,14400.0,19.186,19.1919,19.186,19.186,14400.0
2006-03-20 13:20:00,32.58,32.59,32.58,32.58,5200.0,19.186,19.1919,19.186,19.186,5200.0
2006-03-20 13:25:00,32.58,32.58,32.57,32.57,30600.0,19.186,19.186,19.1801,19.1801,30600.0
2006-03-20 13:30:00,32.58,32.59,32.55,32.55,35200.0,19.186,19.1919,19.1684,19.1684,35200.0
2006-03-20 13:35:00,32.56,32.56,32.49,32.53,77400.0,19.1743,19.1743,19.133,19.1566,77400.0
2006-03-20 13:40:00,32.53,32.54,32.49,32.51,43800.0,19.1566,19.1625,19.133,19.1448,43800.0
2006-03-20 13:45:00,32.51,32.52,32.5,32.52,53200.0,19.1448,19.1507,19.1389,19.1507,53200.0
2006-03-20 13:50:00,32.52,32.53,32.51,32.52,35400.0,19.1507,19.1566,19.1448,19.1507,35400.0
2006-03-20 13:55:00,32.52,32.53,32.51,32.52,19000.0,19.1507,19.1566,19.1448,19.1507,19000.0
2006-03-20 14:00:00,32.52,32.56,32.51,32.54,32200.0,19.1507,19.1743,19.1448,19.1625,32200.0
2006-03-20 14:05:00,32.54,32.55,32.53,32.54,13800.0,19.1625,19.1684,19.1566,19.1625,13800.0
2006-03-20 14:10:00,32.53,32.54,32.52,32.52,36800.0,19.1566,19.1625,19.1507,19.1507,36800.0
2006-03-20 14:15:00,32.52,32.55,32.52,32.55,38200.0,19.1507,19.1684,19.1507,19.1684,38200.0
2006-03-20 14:20:00,32.54,32.54,32.52,32.52,49800.0,19.1625,19.1625,19.1507,19.1507,49800.0
2006-03-20 14:25:00,32.52,32.53,32.5,32.5,56000.0,19.1507,19.1566,19.1389,19.1389,56000.0
2006-03-20 14:30:00,32.51,32.52,32.5,32.51,21200.0,19.1448,19.1507,19.1389,19.1448,21200.0
2006-03-20 14:35:00,32.51,32.52,32.51,32.51,28200.0,19.1448,19.1507,19.1448,19.1448,28200.0
2006-03-20 14:40:00,32.51,32.52,32.5,32.52,19200.0,19.1448,19.1507,19.1389,19.1507,19200.0
2006-03-20 14:45:00,32.52,32.56,32.52,32.56,46800.0,19.1507,19.1743,19.1507,19.1743,46800.0
2006-03-20 14:50:00,32.55,32.57,32.55,32.57,27200.0,19.1684,19.1801,19.1684,19.1801,27200.0
2006-03-20 14:55:00,32.57,32.58,32.57,32.58,28400.0,19.1801,19.186,19.1801,19.186,28400.0
2006-03-20 15:00:00,32.57,32.6,32.57,32.58,46200.0,19.1801,19.1978,19.1801,19.186,46200.0
2006-03-20 15:05:00,32.57,32.62,32.57,32.62,47800.0,19.1801,19.2096,19.1801,19.2096,47800.0
2006-03-20 15:10:00,32.62,32.62,32.6,32.62,31000.0,19.2096,19.2096,19.1978,19.2096,31000.0
2006-03-20 15:15:00,32.62,32.62,32.59,32.59,50800.0,19.2096,19.2096,19.1919,19.1919,50800.0
2006-03-20 15:20:00,32.6,32.6,32.59,32.6,22000.0,19.1978,19.1978,19.1919,19.1978,22000.0
2006-03-20 15:25:00,32.59,32.6,32.59,32.6,53600.0,19.1919,19.1978,19.1919,19.1978,53600.0
2006-03-20 15:30:00,32.6,32.6,32.59,32.6,47200.0,19.1978,19.1978,19.1919,19.1978,47200.0
2006-03-20 15:35:00,32.6,32.62,32.6,32.61,59000.0,19.1978,19.2096,19.1978,19.2037,59000.0
2006-03-20 15:40:00,32.61,32.63,32.6,32.61,138600.0,19.2037,19.2155,19.1978,19.2037,138600.0
2006-03-20 15:45:00,32.61,32.62,32.57,32.57,59600.0,19.2037,19.2096,19.1801,19.1801,59600.0
2006-03-20 15:50:00,32.57,32.57,32.56,32.57,83200.0,19.1801,19.1801,19.1743,19.1801,83200.0
2006-03-20 15:55:00,32.57,32.59,32.56,32.57,126800.0,19.1801,19.1919,19.1743,19.1801,126800.0
2006-03-21 09:30:00,32.6,32.69,32.6,32.68,311600.0,19.1978,19.2508,19.1978,19.2449,311600.0
2006-03-21 09:35:00,32.68,32.71,32.66,32.69,170600.0,19.2449,19.2626,19.2331,19.2508,170600.0
2006-03-21 09:40:00,32.69,32.7,32.67,32.68,131400.0,19.2508,19.2567,19.239,19.2449,131400.0
2006-03-21 09:45:00,32.68,32.68,32.63,32.64,80400.0,19.2449,19.2449,19.2155,19.2214,80400.0
2006-03-21 09:50:00,32.63,32.63,32.6,32.6,80200.0,19.2155,19.2155,19.1978,19.1978,80200.0
2006-03-21 09:55:00,32.6,32.63,32.57,32.61,91200.0,19.1978,19.2155,19.1801,19.2037,91200.0
2006-03-21 10:00:00,32.61,32.65,32.6,32.63,130200.0,19.2037,19.2273,19.1978,19.2155,130200.0
2006-03-21 10:05:00,32.62,32.62,32.57,32.57,55800.0,19.2096,19.2096,19.1801,19.1801,55800.0
2006-03-21 10:10:00,32.57,32.59,32.56,32.56,67600.0,19.1801,19.1919,19.1743,19.1743,67600.0
2006-03-21 10:15:00,32.56,32.56,32.51,32.56,104800.0,19.1743,19.1743,19.1448,19.1743,104800.0
2006-03-21 10:20:00,32.56,32.56,32.5,32.54,89200.0,19.1743,19.1743,19.1389,19.1625,89200.0
2006-03-21 10:25:00,32.55,32.59,32.53,32.57,68600.0,19.1684,19.1919,19.1566,19.1801,68600.0
2006-03-21 10:30:00,32.57,32.63,32.57,32.59,82800.0,19.1801,19.2155,19.1801,19.1919,82800.0
2006-03-21 10:35:00,32.59,32.6,32.54,32.54,58200.0,19.1919,19.1978,19.1625,19.1625,58200.0
2006-03-21 10:40:00,32.55,32.58,32.54,32.56,65200.0,19.1684,19.186,19.1625,19.1743,65200.0
2006-03-21 10:45:00,32.56,32.58,32.53,32.56,86200.0,19.1743,19.186,19.1566,19.1743,86200.0
2006-03-21 10:50:00,32.56,32.57,32.52,32.53,55400.0,19.1743,19.1801,19.1507,19.1566,55400.0
2006-03-21 10:55:00,32.54,32.56,32.52,32.55,72200.0,19.1625,19.1743,19.1507,19.1684,72200.0
2006-03-21 11:00:00,32.53,32.54,32.52,32.52,58000.0,19.1566,19.1625,19.1507,19.1507,58000.0
2006-03-21 11:05:00,32.52,32.59,32.52,32.56,62800.0,19.1507,19.1919,19.1507,19.1743,62800.0
2006-03-21 11:10:00,32.55,32.57,32.55,32.56,63400.0,19.1684,19.1801,19.1684,19.1743,63400.0
2006-03-21 11:15:00,32.56,32.56,32.52,32.54,44000.0,19.1743,19.1743,19.1507,19.1625,44000.0
2006-03-21 11:20:00,32.54,32.58,32.54,32.57,48200.0,19.1625,19.186,19.1625,19.1801,48200.0
2006-03-21 11:25:00,32.56,32.59,32.55,32.55,39200.0,19.1743,19.1919,19.1684,19.1684,39200.0
2006-03-21 11:30:00,32.56,32.62,32.54,32.62,63600.0,19.1743,19.2096,19.1625,19.2096,63600.0
2006-03-21 11:35:00,32.61,32.67,32.6,32.62,106400.0,19.2037,19.239,19.1978,19.2096,106400.0
2006-03-21 11:40:00,32.62,32.66,32.6,32.63,81600.0,19.2096,19.2331,19.1978,19.2155,81600.0
2006-03-21 11:45:00,32.63,32.65,32.6,32.64,68400.0,19.2155,19.2273,19.1978,19.2214,68400.0
2006-03-21 11:50:00,32.64,32.67,32.58,32.58,56600.0,19.2214,19.239,19.186,19.186,56600.0
2006-03-21 11:55:00,32.58,32.62,32.56,32.58,86200.0,19.186,19.2096,19.1743,19.186,86200.0
2006-03-21 12:00:00,32.6,32.62,32.59,32.6,46800.0,19.1978,19.2096,19.1919,19.1978,46800.0
2006-03-21 12:05:00,32.6,32.6,32.52,32.54,115600.0,19.1978,19.1978,19.1507,19.1625,115600.0
2006-03-21 12:10:00,32.54,32.57,32.52,32.56,36600.0,19.1625,19.1801,19.1507,19.1743,36600.0
2006-03-21 12:15:00,32.57,32.59,32.56,32.59,33600.0,19.1801,19.1919,19.1743,19.1919,33600.0
2006-03-21 12:20:00,32.58,32.59,32.54,32.55,48200.0,19.186,19.1919,19.1625,19.1684,48200.0
2006-03-21 12:25:00,32.56,32.58,32.55,32.56,51000.0,19.1743,19.186,19.1684,19.1743,51000.0
2006-03-21 12:30:00,32.56,32.6,32.56,32.6,41400.0,19.1743,19.1978,19.1743,19.1978,41400.0
2006-03-21 12:35:00,32.6,32.65,32.59,32.65,59800.0,19.1978,19.2273,19.1919,19.2273,59800.0
2006-03-21 12:40:00,32.65,32.66,32.65,32.65,32600.0,19.2273,19.2331,19.2273,19.2273,32600.0
2006-03-21 12:45:00,32.66,32.67,32.65,32.67,47600.0,19.2331,19.239,19.2273,19.239,47600.0
2006-03-21 12:50:00,32.67,32.71,32.63,32.64,81600.0,19.239,19.2626,19.2155,19.2214,81600.0
2006-03-21 12:55:00,32.63,32.63,32.57,32.59,54200.0,19.2155,19.2155,19.1801,19.1919,54200.0
2006-03-21 13:00:00,32.6,32.6,32.57,32.58,72600.0,19.1978,19.1978,19.1801,19.186,72600.0
2006-03-21 13:05:00,32.58,32.62,32.58,32.6,45600.0,19.186,19.2096,19.186,19.1978,45600.0
2006-03-21 13:10:00,32.6,32.62,32.59,32.62,35400.0,19.1978,19.2096,19.1919,19.2096,35400.0
2006-03-21 13:15:00,32.62,32.62,32.57,32.58,35600.0,19.2096,19.2096,19.1801,19.186,35600.0
2006-03-21 13:20:00,32.57,32.59,32.57,32.58,49400.0,19.1801,19.1919,19.1801,19.186,49400.0
2006-03-21 13:25:00,32.57,32.6,32.57,32.57,48600.0,19.1801,19.1978,19.1801,19.1801,48600.0
2006-03-21 13:30:00,32.57,32.62,32.57,32.58,34400.0,19.1801,19.2096,19.1801,19.186,34400.0
2006-03-21 13:35:00,32.58,32.59,32.56,32.58,58000.0,19.186,19.1919,19.1743,19.186,58000.0
2006-03-21 13:40:00,32.58,32.58,32.54,32.56,48600.0,19.186,19.186,19.1625,19.1743,48600.0
2006-03-21 13:45:00,32.56,32.56,32.51,32.52,89200.0,19.1743,19.1743,19.1448,19.1507,89200.0
2006-03-21 13:50:00,32.52,32.52,32.48,32.52,124200.0,19.1507,19.1507,19.1271,19.1507,124200.0
2006-03-21 13:55:00,32.52,32.55,32.5,32.55,108200.0,19.1507,19.1684,19.1389,19.1684,108200.0
2006-03-21 14:00:00,32.55,32.57,32.54,32.55,69800.0,19.1684,19.1801,19.1625,19.1684,69800.0
2006-03-21 14:05:00,32.54,32.55,32.5,32.51,95800.0,19.1625,19.1684,19.1389,19.1448,95800.0
2006-03-21 14:10:00,32.52,32.52,32.46,32.49,194800.0,19.1507,19.1507,19.1154,19.133,194800.0
2006-03-21 14:15:00,32.49,32.54,32.48,32.54,147200.0,19.133,19.1625,19.1271,19.1625,147200.0
2006-03-21 14:20:00,32.54,32.56,32.53,32.53,98800.0,19.1625,19.1743,19.1566,19.1566,98800.0
2006-03-21 14:25:00,32.54,32.54,32.48,32.49,98600.0,19.1625,19.1625,19.1271,19.133,98600.0
2006-03-21 14:30:00,32.49,32.51,32.44,32.45,113600.0,19.133,19.1448,19.1036,19.1095,113600.0
2006-03-21 14:35:00,32.45,32.49,32.44,32.49,62400.0,19.1095,19.133,19.1036,19.133,62400.0
2006-03-21 14:40:00,32.49,32.52,32.48,32.52,74400.0,19.133,19.1507,19.1271,19.1507,74400.0
2006-03-21 14:45:00,32.52,32.53,32.49,32.49,70800.0,19.1507,19.1566,19.133,19.133,70800.0
2006-03-21 14:50:00,32.49,32.49,32.45,32.45,75000.0,19.133,19.133,19.1095,19.1095,75000.0
2006-03-21 14:55:00,32.45,32.46,32.42,32.44,86600.0,19.1095,19.1154,19.0918,19.1036,86600.0
2006-03-21 15:00:00,32.43,32.48,32.42,32.45,75200.0,19.0977,19.1271,19.0918,19.1095,75200.0
2006-03-21 15:05:00,32.45,32.47,32.42,32.45,86200.0,19.1095,19.1213,19.0918,19.1095,86200.0
2006-03-21 15:10:00,32.46,32.46,32.42,32.46,107400.0,19.1154,19.1154,19.0918,19.1154,107400.0
2006-03-21 15:15:00,32.45,32.49,32.45,32.48,66400.0,19.1095,19.133,19.1095,19.1271,66400.0
2006-03-21 15:20:00,32.48,32.49,32.44,32.46,76800.0,19.1271,19.133,19.1036,19.1154,76800.0
2006-03-21 15:25:00,32.46,32.47,32.38,32.4,150200.0,19.1154,19.1213,19.0683,19.08,150200.0
2006-03-21 15:30:00,32.4,32.44,32.38,32.39,128800.0,19.08,19.1036,19.0683,19.0741,128800.0
2006-03-21 15:35:00,32.35,32.4,32.35,32.4,153200.0,19.0506,19.08,19.0506,19.08,153200.0
2006-03-21 15:40:00,32.4,32.42,32.4,32.42,92000.0,19.08,19.0918,19.08,19.0918,92000.0
2006-03-21 15:45:00,32.42,32.45,32.42,32.43,80600.0,19.0918,19.1095,19.0918,19.0977,80600.0
2006-03-21 15:50:00,32.43,32.44,32.39,32.4,104400.0,19.0977,19.1036,19.0741,19.08,104400.0
2006-03-21 15:55:00,32.4,32.44,32.4,32.43,236400.0,19.08,19.1036,19.08,19.0977,236400.0
2006-03-22 09:30:00,32.0,32.49,32.0,32.47,167000.0,18.8445,19.133,18.8445,19.1213,167000.0
2006-03-22 09:35:00,32.46,32.46,32.4,32.42,95600.0,19.1154,19.1154,19.08,19.0918,95600.0
2006-03-22 09:40:00,32.42,32.45,32.38,32.38,153200.0,19.0918,19.1095,19.0683,19.0683,153200.0
2006-03-22 09:45:00,32.38,32.38,32.33,32.33,107800.0,19.0683,19.0683,19.0388,19.0388,107800.0
2006-03-22 09:50:00,32.34,32.42,32.33,32.38,114800.0,19.0447,19.0918,19.0388,19.0683,114800.0
2006-03-22 09:55:00,32.39,32.39,32.35,32.38,78000.0,19.0741,19.0741,19.0506,19.0683,78000.0
2006-03-22 10:00:00,32.39,32.42,32.38,32.4,76400.0,19.0741,19.0918,19.0683,19.08,76400.0
2006-03-22 10:05:00,32.41,32.46,32.41,32.42,86600.0,19.0859,19.1154,19.0859,19.0918,86600.0
2006-03-22 10:10:00,32.42,32.43,32.38,32.43,53800.0,19.0918,19.0977,19.0683,19.0977,53800.0
2006-03-22 10:15:00,32.42,32.5,32.42,32.49,64800.0,19.0918,19.1389,19.0918,19.133,64800.0
2006-03-22 10:20:00,32.49,32.49,32.43,32.44,82000.0,19.133,19.133,19.0977,19.1036,82000.0
2006-03-22 10:25:00,32.46,32.49,32.45,32.45,66600.0,19.1154,19.133,19.1095,19.1095,66600.0
2006-03-22 10:30:00,32.45,32.49,32.38,32.41,92600.0,19.1095,19.133,19.0683,19.0859,92600.0
2006-03-22 10:35:00,32.41,32.44,32.38,32.44,65800.0,19.0859,19.1036,19.0683,19.1036,65800.0
2006-03-22 10:40:00,32.43,32.46,32.43,32.45,72600.0,19.0977,19.1154,19.0977,19.1095,72600.0
2006-03-22 10:45:00,32.44,32.49,32.43,32.45,57800.0,19.1036,19.133,19.0977,19.1095,57800.0
2006-03-22 10:50:00,32.44,32.48,32.44,32.44,40200.0,19.1036,19.1271,19.1036,19.1036,40200.0
2006-03-22 10:55:00,32.44,32.46,32.4,32.46,79000.0,19.1036,19.1154,19.08,19.1154,79000.0
2006-03-22 11:00:00,32.45,32.49,32.45,32.49,65200.0,19.1095,19.133,19.1095,19.133,65200.0
2006-03-22 11:05:00,32.49,32.49,32.44,32.45,78200.0,19.133,19.133,19.1036,19.1095,78200.0
2006-03-22 11:10:00,32.46,32.49,32.45,32.46,79800.0,19.1154,19.133,19.1095,19.1154,79800.0
2006-03-22 11:15:00,32.47,32.49,32.46,32.48,54800.0,19.1213,19.133,19.1154,19.1271,54800.0
2006-03-22 11:20:00,32.47,32.48,32.45,32.45,43200.0,19.1213,19.1271,19.1095,19.1095,43200.0
2006-03-22 11:25:00,32.45,32.5,32.45,32.49,111000.0,19.1095,19.1389,19.1095,19.133,111000.0
2006-03-22 11:30:00,32.49,32.5,32.46,32.49,84000.0,19.133,19.1389,19.1154,19.133,84000.0
2006-03-22 11:35:00,32.49,32.5,32.47,32.48,60800.0,19.133,19.1389,19.1213,19.1271,60800.0
2006-03-22 11:40:00,32.49,32.5,32.48,32.49,236800.0,19.133,19.1389,19.1271,19.133,236800.0
2006-03-22 11:45:00,32.49,32.54,32.49,32.51,100600.0,19.133,19.1625,19.133,19.1448,100600.0
2006-03-22 11:50:00,32.5,32.51,32.47,32.51,43400.0,19.1389,19.1448,19.1213,19.1448,43400.0
2006-03-22 11:55:00,32.51,32.52,32.49,32.51,65200.0,19.1448,19.1507,19.133,19.1448,65200.0
2006-03-22 12:00:00,32.5,32.52,32.5,32.5,54800.0,19.1389,19.1507,19.1389,19.1389,54800.0
2006-03-22 12:05:00,32.49,32.49,32.48,32.49,51600.0,19.133,19.133,19.1271,19.133,51600.0
2006-03-22 12:10:00,32.49,32.52,32.49,32.51,44400.0,19.133,19.1507,19.133,19.1448,44400.0
2006-03-22 12:15:00,32.51,32.53,32.5,32.5,70000.0,19.1448,19.1566,19.1389,19.1389,70000.0
2006-03-22 12:20:00,32.5,32.52,32.49,32.49,13800.0,19.1389,19.1507,19.133,19.133,13800.0
2006-03-22 12:25:00,32.49,32.49,32.48,32.49,25000.0,19.133,19.133,19.1271,19.133,25000.0
2006-03-22 12:30:00,32.49,32.52,32.49,32.51,50400.0,19.133,19.1507,19.133,19.1448,50400.0
2006-03-22 12:35:00,32.51,32.51,32.49,32.49,35600.0,19.1448,19.1448,19.133,19.133,35600.0
2006-03-22 12:40:00,32.49,32.5,32.48,32.48,37400.0,19.133,19.1389,19.1271,19.1271,37400.0
2006-03-22 12:45:00,32.48,32.48,32.45,32.46,29000.0,19.1271,19.1271,19.1095,19.1154,29000.0
2006-03-22 12:50:00,32.45,32.46,32.45,32.46,19200.0,19.1095,19.1154,19.1095,19.1154,19200.0
2006-03-22 12:55:00,32.46,32.51,32.46,32.51,44000.0,19.1154,19.1448,19.1154,19.1448,44000.0
2006-03-22 13:00:00,32.49,32.52,32.49,32.5,43000.0,19.133,19.1507,19.133,19.1389,43000.0
2006-03-22 13:05:00,32.49,32.55,32.49,32.53,56200.0,19.133,19.1684,19.133,19.1566,56200.0
2006-03-22 13:10:00,32.53,32.55,32.52,32.52,34600.0,19.1566,19.1684,19.1507,19.1507,34600.0
2006-03-22 13:15:00,32.52,32.55,32.52,32.54,29800.0,19.1507,19.1684,19.1507,19.1625,29800.0
2006-03-22 13:20:00,32.55,32.55,32.54,32.54,39000.0,19.1684,19.1684,19.1625,19.1625,39000.0
2006-03-22 13:25:00,32.55,32.55,32.54,32.55,29000.0,19.1684,19.1684,19.1625,19.1684,29000.0
2006-03-22 13:30:00,32.55,32.57,32.52,32.56,57800.0,19.1684,19.1801,19.1507,19.1743,57800.0
2006-03-22 13:35:00,32.56,32.57,32.51,32.52,51000.0,19.1743,19.1801,19.1448,19.1507,51000.0
2006-03-22 13:40:00,32.54,32.57,32.52,32.56,37000.0,19.1625,19.1801,19.1507,19.1743,37000.0
2006-03-22 13:45:00,32.55,32.56,32.55,32.56,28400.0,19.1684,19.1743,19.1684,19.1743,28400.0
2006-03-22 13:50:00,32.55,32.58,32.55,32.58,32200.0,19.1684,19.186,19.1684,19.186,32200.0
2006-03-22 13:55:00,32.58,32.58,32.57,32.57,79600.0,19.186,19.186,19.1801,19.1801,79600.0
2006-03-22 14:00:00,32.58,32.6,32.57,32.58,69200.0,19.186,19.1978,19.1801,19.186,69200.0
2006-03-22 14:05:00,32.58,32.59,32.57,32.57,72000.0,19.186,19.1919,19.1801,19.1801,72000.0
2006-03-22 14:10:00,32.57,32.58,32.52,32.53,78400.0,19.1801,19.186,19.1507,19.1566,78400.0
2006-03-22 14:15:00,32.53,32.55,32.51,32.55,50800.0,19.1566,19.1684,19.1448,19.1684,50800.0
2006-03-22 14:20:00,32.55,32.58,32.55,32.58,44000.0,19.1684,19.186,19.1684,19.186,44000.0
2006-03-22 14:25:00,32.58,32.59,32.56,32.56,83200.0,19.186,19.1919,19.1743,19.1743,83200.0
2006-03-22 14:30:00,32.56,32.58,32.53,32.53,84600.0,19.1743,19.186,19.1566,19.1566,84600.0
2006-03-22 14:35:00,32.53,32.53,32.5,32.51,108200.0,19.1566,19.1566,19.1389,19.1448,108200.0
2006-03-22 14:40:00,32.52,32.52,32.51,32.52,62400.0,19.1507,19.1507,19.1448,19.1507,62400.0
2006-03-22 14:45:00,32.53,32.55,32.53,32.54,54800.0,19.1566,19.1684,19.1566,19.1625,54800.0
2006-03-22 14:50:00,32.54,32.59,32.54,32.57,110200.0,19.1625,19.1919,19.1625,19.1801,110200.0
2006-03-22 14:55:00,32.57,32.58,32.55,32.56,44400.0,19.1801,19.186,19.1684,19.1743,44400.0
2006-03-22 15:00:00,32.56,32.58,32.55,32.58,88000.0,19.1743,19.186,19.1684,19.186,88000.0
2006-03-22 15:05:00,32.58,32.62,32.58,32.62,201800.0,19.186,19.2096,19.186,19.2096,201800.0
2006-03-22 15:10:00,32.62,32.63,32.61,32.62,123800.0,19.2096,19.2155,19.2037,19.2096,123800.0
2006-03-22 15:15:00,32.61,32.62,32.59,32.6,153400.0,19.2037,19.2096,19.1919,19.1978,153400.0
2006-03-22 15:20:00,32.6,32.63,32.59,32.6,146400.0,19.1978,19.2155,19.1919,19.1978,146400.0
2006-03-22 15:25:00,32.6,32.65,32.6,32.65,180800.0,19.1978,19.2273,19.1978,19.2273,180800.0
2006-03-22 15:30:00,32.66,32.7,32.64,32.65,191000.0,19.2331,19.2567,19.2214,19.2273,191000.0
2006-03-22 15:35:00,32.66,32.67,32.62,32.66,219800.0,19.2331,19.239,19.2096,19.2331,219800.0
2006-03-22 15:40:00,32.66,32.7,32.66,32.7,223000.0,19.2331,19.2567,19.2331,19.2567,223000.0
2006-03-22 15:45:00,32.7,32.75,32.7,32.74,228600.0,19.2567,19.2861,19.2567,19.2803,228600.0
2006-03-22 15:50:00,32.74,32.76,32.69,32.7,242600.0,19.2803,19.292,19.2508,19.2567,242600.0
2006-03-22 15:55:00,32.7,32.73,32.69,32.69,322600.0,19.2567,19.2744,19.2508,19.2508,322600.0
2006-03-23 09:30:00,32.6,32.6,32.57,32.57,275800.0,19.1978,19.1978,19.1801,19.1801,275800.0
2006-03-23 09:35:00,32.59,32.59,32.52,32.58,65600.0,19.1919,19.1919,19.1507,19.186,65600.0
2006-03-23 09:40:00,32.58,32.62,32.52,32.55,93600.0,19.186,19.2096,19.1507,19.1684,93600.0
2006-03-23 09:45:00,32.55,32.55,32.48,32.49,105400.0,19.1684,19.1684,19.1271,19.133,105400.0
2006-03-23 09:50:00,32.49,32.52,32.48,32.49,44600.0,19.133,19.1507,19.1271,19.133,44600.0
2006-03-23 09:55:00,32.49,32.49,32.44,32.47,55600.0,19.133,19.133,19.1036,19.1213,55600.0
2006-03-23 10:00:00,32.47,32.49,32.47,32.47,81000.0,19.1213,19.133,19.1213,19.1213,81000.0
2006-03-23 10:05:00,32.47,32.49,32.46,32.49,72400.0,19.1213,19.133,19.1154,19.133,72400.0
2006-03-23 10:10:00,32.49,32.52,32.47,32.48,51000.0,19.133,19.1507,19.1213,19.1271,51000.0
2006-03-23 10:15:00,32.47,32.55,32.47,32.52,127000.0,19.1213,19.1684,19.1213,19.1507,127000.0
2006-03-23 10:20:00,32.51,32.52,32.48,32.5,75600.0,19.1448,19.1507,19.1271,19.1389,75600.0
2006-03-23 10:25:00,32.51,32.52,32.48,32.49,78800.0,19.1448,19.1507,19.1271,19.133,78800.0
2006-03-23 10:30:00,32.5,32.52,32.42,32.44,110000.0,19.1389,19.1507,19.0918,19.1036,110000.0
2006-03-23 10:35:00,32.44,32.44,32.4,32.41,84400.0,19.1036,19.1036,19.08,19.0859,84400.0
2006-03-23 10:40:00,32.4,32.45,32.4,32.42,69000.0,19.08,19.1095,19.08,19.0918,69000.0
2006-03-23 10:45:00,32.42,32.43,32.38,32.42,49200.0,19.0918,19.0977,19.0683,19.0918,49200.0
2006-03-23 10:50:00,32.42,32.44,32.41,32.43,75800.0,19.0918,19.1036,19.0859,19.0977,75800.0
2006-03-23 10:55:00,32.43,32.43,32.37,32.38,77800.0,19.0977,19.0977,19.0624,19.0683,77800.0
2006-03-23 11:00:00,32.38,32.38,32.32,32.35,116400.0,19.0683,19.0683,19.0329,19.0506,116400.0
2006-03-23 11:05:00,32.34,32.43,32.34,32.41,78400.0,19.0447,19.0977,19.0447,19.0859,78400.0
2006-03-23 11:10:00,32.42,32.46,32.42,32.43,77800.0,19.0918,19.1154,19.0918,19.0977,77800.0
2006-03-23 11:15:00,32.43,32.44,32.42,32.43,35400.0,19.0977,19.1036,19.0918,19.0977,35400.0
2006-03-23 11:20:00,32.43,32.45,32.43,32.44,31400.0,19.0977,19.1095,19.0977,19.1036,31400.0
2006-03-23 11:25:00,32.44,32.46,32.43,32.45,46800.0,19.1036,19.1154,19.0977,19.1095,46800.0
2006-03-23 11:30:00,32.45,32.45,32.38,32.43,82600.0,19.1095,19.1095,19.0683,19.0977,82600.0
2006-03-23 11:35:00,32.43,32.47,32.42,32.45,71800.0,19.0977,19.1213,19.0918,19.1095,71800.0
2006-03-23 11:40:00,32.46,32.48,32.43,32.43,39800.0,19.1154,19.1271,19.0977,19.0977,39800.0
2006-03-23 11:45:00,32.43,32.44,32.38,32.39,27400.0,19.0977,19.1036,19.0683,19.0741,27400.0
2006-03-23 11:50:00,32.39,32.4,32.38,32.4,44000.0,19.0741,19.08,19.0683,19.08,44000.0
2006-03-23 11:55:00,32.41,32.44,32.4,32.42,30600.0,19.0859,19.1036,19.08,19.0918,30600.0
2006-03-23 12:00:00,32.42,32.42,32.4,32.41,37600.0,19.0918,19.0918,19.08,19.0859,37600.0
2006-03-23 12:05:00,32.41,32.42,32.36,32.37,56600.0,19.0859,19.0918,19.0565,19.0624,56600.0
2006-03-23 12:10:00,32.38,32.39,32.38,32.38,13600.0,19.0683,19.0741,19.0683,19.0683,13600.0
2006-03-23 12:15:00,32.39,32.4,32.37,32.37,39600.0,19.0741,19.08,19.0624,19.0624,39600.0
2006-03-23 12:20:00,32.38,32.43,32.37,32.41,46000.0,19.0683,19.0977,19.0624,19.0859,46000.0
2006-03-23 12:25:00,32.41,32.41,32.38,32.38,41600.0,19.0859,19.0859,19.0683,19.0683,41600.0
2006-03-23 12:30:00,32.4,32.41,32.38,32.38,26200.0,19.08,19.0859,19.0683,19.0683,26200.0
2006-03-23 12:35:00,32.39,32.42,32.39,32.42,14000.0,19.0741,19.0918,19.0741,19.0918,14000.0
2006-03-23 12:40:00,32.42,32.45,32.4,32.45,66800.0,19.0918,19.1095,19.08,19.1095,66800.0
2006-03-23 12:45:00,32.44,32.47,32.43,32.44,71000.0,19.1036,19.1213,19.0977,19.1036,71000.0
2006-03-23 12:50:00,32.44,32.46,32.43,32.45,19600.0,19.1036,19.1154,19.0977,19.1095,19600.0
2006-03-23 12:55:00,32.45,32.46,32.41,32.41,45600.0,19.1095,19.1154,19.0859,19.0859,45600.0
2006-03-23 13:00:00,32.41,32.42,32.41,32.42,25200.0,19.0859,19.0918,19.0859,19.0918,25200.0
2006-03-23 13:05:00,32.42,32.44,32.41,32.44,29400.0,19.0918,19.1036,19.0859,19.1036,29400.0
2006-03-23 13:10:00,32.43,32.44,32.38,32.38,33200.0,19.0977,19.1036,19.0683,19.0683,33200.0
2006-03-23 13:15:00,32.38,32.39,32.37,32.38,39400.0,19.0683,19.0741,19.0624,19.0683,39400.0
2006-03-23 13:20:00,32.38,32.41,32.38,32.39,63000.0,19.0683,19.0859,19.0683,19.0741,63000.0
2006-03-23 13:25:00,32.39,32.42,32.38,32.42,43600.0,19.0741,19.0918,19.0683,19.0918,43600.0
2006-03-23 13:30:00,32.41,32.42,32.39,32.4,42000.0,19.0859,19.0918,19.0741,19.08,42000.0
2006-03-23 13:35:00,32.4,32.41,32.37,32.38,49800.0,19.08,19.0859,19.0624,19.0683,49800.0
2006-03-23 13:40:00,32.39,32.42,32.37,32.4,63800.0,19.0741,19.0918,19.0624,19.08,63800.0
2006-03-23 13:45:00,32.4,32.43,32.4,32.42,62000.0,19.08,19.0977,19.08,19.0918,62000.0
2006-03-23 13:50:00,32.43,32.46,32.42,32.45,54200.0,19.0977,19.1154,19.0918,19.1095,54200.0
2006-03-23 13:55:00,32.46,32.49,32.43,32.46,63200.0,19.1154,19.133,19.0977,19.1154,63200.0
2006-03-23 14:00:00,32.47,32.48,32.42,32.42,44200.0,19.1213,19.1271,19.0918,19.0918,44200.0
2006-03-23 14:05:00,32.42,32.42,32.34,32.35,58600.0,19.0918,19.0918,19.0447,19.0506,58600.0
2006-03-23 14:10:00,32.35,32.38,32.35,32.36,53800.0,19.0506,19.0683,19.0506,19.0565,53800.0
2006-03-23 14:15:00,32.37,32.38,32.35,32.37,69600.0,19.0624,19.0683,19.0506,19.0624,69600.0
2006-03-23 14:20:00,32.37,32.43,32.37,32.41,65200.0,19.0624,19.0977,19.0624,19.0859,65200.0
2006-03-23 14:25:00,32.41,32.41,32.38,32.41,36600.0,19.0859,19.0859,19.0683,19.0859,36600.0
2006-03-23 14:30:00,32.41,32.41,32.38,32.4,52600.0,19.0859,19.0859,19.0683,19.08,52600.0
2006-03-23 14:35:00,32.4,32.43,32.4,32.4,46200.0,19.08,19.0977,19.08,19.08,46200.0
2006-03-23 14:40:00,32.4,32.41,32.38,32.38,63000.0,19.08,19.0859,19.0683,19.0683,63000.0
2006-03-23 14:45:00,32.39,32.4,32.38,32.39,36000.0,19.0741,19.08,19.0683,19.0741,36000.0
2006-03-23 14:50:00,32.38,32.38,32.34,32.35,91000.0,19.0683,19.0683,19.0447,19.0506,91000.0
2006-03-23 14:55:00,32.36,32.36,32.32,32.35,107600.0,19.0565,19.0565,19.0329,19.0506,107600.0
2006-03-23 15:00:00,32.35,32.38,32.33,32.37,69800.0,19.0506,19.0683,19.0388,19.0624,69800.0
2006-03-23 15:05:00,32.38,32.41,32.37,32.38,69800.0,19.0683,19.0859,19.0624,19.0683,69800.0
2006-03-23 15:10:00,32.39,32.43,32.39,32.42,60800.0,19.0741,19.0977,19.0741,19.0918,60800.0
2006-03-23 15:15:00,32.42,32.44,32.41,32.43,63000.0,19.0918,19.1036,19.0859,19.0977,63000.0
2006-03-23 15:20:00,32.43,32.45,32.42,32.45,66600.0,19.0977,19.1095,19.0918,19.1095,66600.0
2006-03-23 15:25:00,32.45,32.46,32.43,32.44,67000.0,19.1095,19.1154,19.0977,19.1036,67000.0
2006-03-23 15:30:00,32.44,32.44,32.42,32.44,71000.0,19.1036,19.1036,19.0918,19.1036,71000.0
2006-03-23 15:35:00,32.44,32.47,32.44,32.47,64800.0,19.1036,19.1213,19.1036,19.1213,64800.0
2006-03-23 15:40:00,32.46,32.49,32.43,32.48,101000.0,19.1154,19.133,19.0977,19.1271,101000.0
2006-03-23 15:45:00,32.48,32.48,32.45,32.46,62000.0,19.1271,19.1271,19.1095,19.1154,62000.0
2006-03-23 15:50:00,32.46,32.48,32.46,32.48,101400.0,19.1154,19.1271,19.1154,19.1271,101400.0
2006-03-23 15:55:00,32.47,32.49,32.47,32.48,112400.0,19.1213,19.133,19.1213,19.1271,112400.0
2006-03-24 09:30:00,32.42,32.44,32.33,32.43,121000.0,19.0918,19.1036,19.0388,19.0977,121000.0
2006-03-24 09:35:00,32.43,32.46,32.42,32.44,54200.0,19.0977,19.1154,19.0918,19.1036,54200.0
2006-03-24 09:40:00,32.44,32.47,32.42,32.43,77800.0,19.1036,19.1213,19.0918,19.0977,77800.0
2006-03-24 09:45:00,32.43,32.44,32.4,32.43,137800.0,19.0977,19.1036,19.08,19.0977,137800.0
2006-03-24 09:50:00,32.43,32.46,32.39,32.39,106400.0,19.0977,19.1154,19.0741,19.0741,106400.0
2006-03-24 09:55:00,32.39,32.43,32.38,32.4,124400.0,19.0741,19.0977,19.0683,19.08,124400.0
2006-03-24 10:00:00,32.39,32.43,32.39,32.43,46800.0,19.0741,19.0977,19.0741,19.0977,46800.0
2006-03-24 10:05:00,32.43,32.47,32.4,32.41,79800.0,19.0977,19.1213,19.08,19.0859,79800.0
2006-03-24 10:10:00,32.41,32.48,32.41,32.45,69400.0,19.0859,19.1271,19.0859,19.1095,69400.0
2006-03-24 10:15:00,32.46,32.48,32.44,32.48,56600.0,19.1154,19.1271,19.1036,19.1271,56600.0
2006-03-24 10:20:00,32.46,32.49,32.46,32.48,284800.0,19.1154,19.133,19.1154,19.1271,284800.0
2006-03-24 10:25:00,32.48,32.51,32.47,32.5,104800.0,19.1271,19.1448,19.1213,19.1389,104800.0
2006-03-24 10:30:00,32.51,32.52,32.49,32.49,56000.0,19.1448,19.1507,19.133,19.133,56000.0
2006-03-24 10:35:00,32.5,32.52,32.49,32.52,34400.0,19.1389,19.1507,19.133,19.1507,34400.0
2006-03-24 10:40:00,32.51,32.54,32.5,32.51,140200.0,19.1448,19.1625,19.1389,19.1448,140200.0
2006-03-24 10:45:00,32.51,32.52,32.5,32.5,29800.0,19.1448,19.1507,19.1389,19.1389,29800.0
2006-03-24 10:50:00,32.49,32.51,32.48,32.5,29600.0,19.133,19.1448,19.1271,19.1389,29600.0
2006-03-24 10:55:00,32.5,32.53,32.49,32.53,53600.0,19.1389,19.1566,19.133,19.1566,53600.0
2006-03-24 11:00:00,32.53,32.54,32.5,32.52,64200.0,19.1566,19.1625,19.1389,19.1507,64200.0
2006-03-24 11:05:00,32.52,32.55,32.5,32.55,54800.0,19.1507,19.1684,19.1389,19.1684,54800.0
2006-03-24 11:10:00,32.54,32.55,32.5,32.52,48600.0,19.1625,19.1684,19.1389,19.1507,48600.0
2006-03-24 11:15:00,32.52,32.53,32.51,32.51,31600.0,19.1507,19.1566,19.1448,19.1448,31600.0
2006-03-24 11:20:00,32.52,32.52,32.49,32.49,66400.0,19.1507,19.1507,19.133,19.133,66400.0
2006-03-24 11:25:00,32.49,32.51,32.49,32.49,65000.0,19.133,19.1448,19.133,19.133,65000.0
2006-03-24 11:30:00,32.49,32.52,32.49,32.49,81400.0,19.133,19.1507,19.133,19.133,81400.0
2006-03-24 11:35:00,32.49,32.51,32.49,32.49,99400.0,19.133,19.1448,19.133,19.133,99400.0
2006-03-24 11:40:00,32.5,32.54,32.49,32.51,30000.0,19.1389,19.1625,19.133,19.1448,30000.0
2006-03-24 11:45:00,32.51,32.52,32.51,32.51,12600.0,19.1448,19.1507,19.1448,19.1448,12600.0
2006-03-24 11:50:00,32.52,32.55,32.52,32.54,20000.0,19.1507,19.1684,19.1507,19.1625,20000.0
2006-03-24 11:55:00,32.53,32.54,32.52,32.53,21000.0,19.1566,19.1625,19.1507,19.1566,21000.0
2006-03-24 12:00:00,32.54,32.55,32.52,32.53,27400.0,19.1625,19.1684,19.1507,19.1566,27400.0
2006-03-24 12:05:00,32.54,32.54,32.51,32.52,29400.0,19.1625,19.1625,19.1448,19.1507,29400.0
2006-03-24 12:10:00,32.52,32.55,32.52,32.54,23400.0,19.1507,19.1684,19.1507,19.1625,23400.0
2006-03-24 12:15:00,32.54,32.55,32.52,32.53,19600.0,19.1625,19.1684,19.1507,19.1566,19600.0
2006-03-24 12:20:00,32.52,32.53,32.52,32.52,28800.0,19.1507,19.1566,19.1507,19.1507,28800.0
2006-03-24 12:25:00,32.52,32.54,32.52,32.53,14200.0,19.1507,19.1625,19.1507,19.1566,14200.0
2006-03-24 12:30:00,32.52,32.55,32.52,32.55,21000.0,19.1507,19.1684,19.1507,19.1684,21000.0
2006-03-24 12:35:00,32.54,32.54,32.52,32.53,74400.0,19.1625,19.1625,19.1507,19.1566,74400.0
2006-03-24 12:40:00,32.53,32.55,32.53,32.53,70400.0,19.1566,19.1684,19.1566,19.1566,70400.0
2006-03-24 12:45:00,32.53,32.54,32.5,32.52,60000.0,19.1566,19.1625,19.1389,19.1507,60000.0
2006-03-24 12:50:00,32.52,32.52,32.51,32.52,56000.0,19.1507,19.1507,19.1448,19.1507,56000.0
2006-03-24 12:55:00,32.52,32.54,32.52,32.52,65000.0,19.1507,19.1625,19.1507,19.1507,65000.0
2006-03-24 13:00:00,32.52,32.54,32.48,32.49,108600.0,19.1507,19.1625,19.1271,19.133,108600.0
2006-03-24 13:05:00,32.49,32.5,32.48,32.48,24600.0,19.133,19.1389,19.1271,19.1271,24600.0
2006-03-24 13:10:00,32.48,32.5,32.47,32.49,125400.0,19.1271,19.1389,19.1213,19.133,125400.0
2006-03-24 13:15:00,32.49,32.49,32.45,32.46,61000.0,19.133,19.133,19.1095,19.1154,61000.0
2006-03-24 13:20:00,32.45,32.45,32.4,32.42,64800.0,19.1095,19.1095,19.08,19.0918,64800.0
2006-03-24 13:25:00,32.42,32.44,32.41,32.44,20200.0,19.0918,19.1036,19.0859,19.1036,20200.0
2006-03-24 13:30:00,32.43,32.48,32.43,32.46,90000.0,19.0977,19.1271,19.0977,19.1154,90000.0
2006-03-24 13:35:00,32.46,32.48,32.45,32.46,89800.0,19.1154,19.1271,19.1095,19.1154,89800.0
2006-03-24 13:40:00,32.46,32.48,32.41,32.45,40000.0,19.1154,19.1271,19.0859,19.1095,40000.0
2006-03-24 13:45:00,32.45,32.45,32.42,32.42,26800.0,19.1095,19.1095,19.0918,19.0918,26800.0
2006-03-24 13:50:00,32.42,32.44,32.4,32.43,94800.0,19.0918,19.1036,19.08,19.0977,94800.0
2006-03-24 13:55:00,32.44,32.45,32.4,32.41,56000.0,19.1036,19.1095,19.08,19.0859,56000.0
2006-03-24 14:00:00,32.41,32.42,32.38,32.4,140200.0,19.0859,19.0918,19.0683,19.08,140200.0
2006-03-24 14:05:00,32.39,32.43,32.38,32.42,116200.0,19.0741,19.0977,19.0683,19.0918,116200.0
2006-03-24 14:10:00,32.42,32.45,32.42,32.45,53400.0,19.0918,19.1095,19.0918,19.1095,53400.0
2006-03-24 14:15:00,32.45,32.48,32.45,32.46,33200.0,19.1095,19.1271,19.1095,19.1154,33200.0
2006-03-24 14:20:00,32.45,32.46,32.44,32.45,26600.0,19.1095,19.1154,19.1036,19.1095,26600.0
2006-03-24 14:25:00,32.45,32.48,32.45,32.47,69600.0,19.1095,19.1271,19.1095,19.1213,69600.0
2006-03-24 14:30:00,32.47,32.48,32.44,32.44,153800.0,19.1213,19.1271,19.1036,19.1036,153800.0
2006-03-24 14:35:00,32.44,32.46,32.43,32.45,145000.0,19.1036,19.1154,19.0977,19.1095,145000.0
2006-03-24 14:40:00,32.45,32.48,32.45,32.47,67800.0,19.1095,19.1271,19.1095,19.1213,67800.0
2006-03-24 14:45:00,32.47,32.51,32.46,32.5,63000.0,19.1213,19.1448,19.1154,19.1389,63000.0
2006-03-24 14:50:00,32.51,32.52,32.49,32.52,40400.0,19.1448,19.1507,19.133,19.1507,40400.0
2006-03-24 14:55:00,32.51,32.51,32.48,32.49,57400.0,19.1448,19.1448,19.1271,19.133,57400.0
2006-03-24 15:00:00,32.49,32.49,32.48,32.49,36200.0,19.133,19.133,19.1271,19.133,36200.0
2006-03-24 15:05:00,32.48,32.5,32.48,32.49,23200.0,19.1271,19.1389,19.1271,19.133,23200.0
2006-03-24 15:10:00,32.49,32.49,32.48,32.49,52200.0,19.133,19.133,19.1271,19.133,52200.0
2006-03-24 15:15:00,32.49,32.5,32.48,32.48,52200.0,19.133,19.1389,19.1271,19.1271,52200.0
2006-03-24 15:20:00,32.49,32.5,32.48,32.5,59200.0,19.133,19.1389,19.1271,19.1389,59200.0
2006-03-24 15:25:00,32.51,32.52,32.49,32.5,52600.0,19.1448,19.1507,19.133,19.1389,52600.0
2006-03-24 15:30:00,32.5,32.51,32.48,32.51,54600.0,19.1389,19.1448,19.1271,19.1448,54600.0
2006-03-24 15:35:00,32.51,32.52,32.49,32.49,80000.0,19.1448,19.1507,19.133,19.133,80000.0
2006-03-24 15:40:00,32.49,32.52,32.48,32.5,134600.0,19.133,19.1507,19.1271,19.1389,134600.0
2006-03-24 15:45:00,32.49,32.51,32.49,32.49,88400.0,19.133,19.1448,19.133,19.133,88400.0
2006-03-24 15:50:00,32.5,32.51,32.49,32.49,99600.0,19.1389,19.1448,19.133,19.133,99600.0
2006-03-24 15:55:00,32.51,32.51,32.47,32.48,137000.0,19.1448,19.1448,19.1213,19.1271,137000.0
2006-03-27 09:30:00,32.33,32.42,32.33,32.4,353200.0,19.0388,19.0918,19.0388,19.08,353200.0
2006-03-27 09:35:00,32.4,32.41,32.37,32.4,39600.0,19.08,19.0859,19.0624,19.08,39600.0
2006-03-27 09:40:00,32.4,32.44,32.37,32.37,59200.0,19.08,19.1036,19.0624,19.0624,59200.0
2006-03-27 09:45:00,32.35,32.41,32.35,32.38,104000.0,19.0506,19.0859,19.0506,19.0683,104000.0
2006-03-27 09:50:00,32.37,32.43,32.35,32.4,53800.0,19.0624,19.0977,19.0506,19.08,53800.0
2006-03-27 09:55:00,32.41,32.41,32.38,32.4,35200.0,19.0859,19.0859,19.0683,19.08,35200.0
2006-03-27 10:00:00,32.4,32.42,32.37,32.42,38800.0,19.08,19.0918,19.0624,19.0918,38800.0
2006-03-27 10:05:00,32.41,32.42,32.38,32.38,53600.0,19.0859,19.0918,19.0683,19.0683,53600.0
2006-03-27 10:10:00,32.38,32.4,32.36,32.38,53400.0,19.0683,19.08,19.0565,19.0683,53400.0
2006-03-27 10:15:00,32.38,32.41,32.37,32.4,55400.0,19.0683,19.0859,19.0624,19.08,55400.0
2006-03-27 10:20:00,32.41,32.41,32.37,32.38,34600.0,19.0859,19.0859,19.0624,19.0683,34600.0
2006-03-27 10:25:00,32.38,32.43,32.37,32.38,44000.0,19.0683,19.0977,19.0624,19.0683,44000.0
2006-03-27 10:30:00,32.38,32.38,32.37,32.38,99800.0,19.0683,19.0683,19.0624,19.0683,99800.0
2006-03-27 10:35:00,32.38,32.38,32.35,32.37,40800.0,19.0683,19.0683,19.0506,19.0624,40800.0
2006-03-27 10:40:00,32.38,32.38,32.35,32.37,45400.0,19.0683,19.0683,19.0506,19.0624,45400.0
2006-03-27 10:45:00,32.37,32.38,32.35,32.37,42400.0,19.0624,19.0683,19.0506,19.0624,42400.0
2006-03-27 10:50:00,32.37,32.38,32.35,32.38,137600.0,19.0624,19.0683,19.0506,19.0683,137600.0
2006-03-27 10:55:00,32.38,32.38,32.36,32.37,41600.0,19.0683,19.0683,19.0565,19.0624,41600.0
2006-03-27 11:00:00,32.37,32.4,32.37,32.39,68200.0,19.0624,19.08,19.0624,19.0741,68200.0
2006-03-27 11:05:00,32.38,32.4,32.37,32.39,64800.0,19.0683,19.08,19.0624,19.0741,64800.0
2006-03-27 11:10:00,32.38,32.4,32.37,32.38,35000.0,19.0683,19.08,19.0624,19.0683,35000.0
2006-03-27 11:15:00,32.39,32.42,32.38,32.4,37200.0,19.0741,19.0918,19.0683,19.08,37200.0
2006-03-27 11:20:00,32.4,32.41,32.38,32.38,27200.0,19.08,19.0859,19.0683,19.0683,27200.0
2006-03-27 11:25:00,32.4,32.41,32.37,32.38,48600.0,19.08,19.0859,19.0624,19.0683,48600.0
2006-03-27 11:30:00,32.38,32.41,32.36,32.41,48200.0,19.0683,19.0859,19.0565,19.0859,48200.0
2006-03-27 11:35:00,32.4,32.42,32.4,32.41,20800.0,19.08,19.0918,19.08,19.0859,20800.0
2006-03-27 11:40:00,32.42,32.45,32.4,32.4,49800.0,19.0918,19.1095,19.08,19.08,49800.0
2006-03-27 11:45:00,32.41,32.42,32.4,32.41,39400.0,19.0859,19.0918,19.08,19.0859,39400.0
2006-03-27 11:50:00,32.4,32.41,32.38,32.38,46200.0,19.08,19.0859,19.0683,19.0683,46200.0
2006-03-27 11:55:00,32.38,32.41,32.37,32.38,30600.0,19.0683,19.0859,19.0624,19.0683,30600.0
2006-03-27 12:00:00,32.38,32.39,32.38,32.38,9000.0,19.0683,19.0741,19.0683,19.0683,9000.0
2006-03-27 12:05:00,32.38,32.38,32.38,32.38,31600.0,19.0683,19.0683,19.0683,19.0683,31600.0
2006-03-27 12:10:00,32.38,32.38,32.38,32.38,40000.0,19.0683,19.0683,19.0683,19.0683,40000.0
2006-03-27 12:15:00,32.38,32.38,32.35,32.37,29400.0,19.0683,19.0683,19.0506,19.0624,29400.0
2006-03-27 12:20:00,32.37,32.38,32.36,32.37,62800.0,19.0624,19.0683,19.0565,19.0624,62800.0
2006-03-27 12:25:00,32.37,32.37,32.36,32.37,36400.0,19.0624,19.0624,19.0565,19.0624,36400.0
2006-03-27 12:30:00,32.37,32.38,32.37,32.38,14400.0,19.0624,19.0683,19.0624,19.0683,14400.0
2006-03-27 12:35:00,32.37,32.38,32.37,32.38,15600.0,19.0624,19.0683,19.0624,19.0683,15600.0
2006-03-27 12:40:00,32.38,32.4,32.38,32.38,50800.0,19.0683,19.08,19.0683,19.0683,50800.0
2006-03-27 12:45:00,32.39,32.42,32.38,32.41,21600.0,19.0741,19.0918,19.0683,19.0859,21600.0
2006-03-27 12:50:00,32.42,32.42,32.41,32.42,22400.0,19.0918,19.0918,19.0859,19.0918,22400.0
2006-03-27 12:55:00,32.41,32.42,32.4,32.41,43000.0,19.0859,19.0918,19.08,19.0859,43000.0
2006-03-27 13:00:00,32.41,32.42,32.41,32.41,27000.0,19.0859,19.0918,19.0859,19.0859,27000.0
2006-03-27 13:05:00,32.41,32.42,32.4,32.4,18000.0,19.0859,19.0918,19.08,19.08,18000.0
2006-03-27 13:10:00,32.4,32.4,32.38,32.39,25800.0,19.08,19.08,19.0683,19.0741,25800.0
2006-03-27 13:15:00,32.39,32.42,32.39,32.41,28000.0,19.0741,19.0918,19.0741,19.0859,28000.0
2006-03-27 13:20:00,32.41,32.41,32.38,32.39,39200.0,19.0859,19.0859,19.0683,19.0741,39200.0
2006-03-27 13:25:00,32.38,32.39,32.37,32.38,15200.0,19.0683,19.0741,19.0624,19.0683,15200.0
2006-03-27 13:30:00,32.38,32.38,32.35,32.35,14400.0,19.0683,19.0683,19.0506,19.0506,14400.0
2006-03-27 13:35:00,32.36,32.36,32.35,32.36,48200.0,19.0565,19.0565,19.0506,19.0565,48200.0
2006-03-27 13:40:00,32.36,32.37,32.35,32.35,15400.0,19.0565,19.0624,19.0506,19.0506,15400.0
2006-03-27 13:45:00,32.36,32.39,32.35,32.39,32600.0,19.0565,19.0741,19.0506,19.0741,32600.0
2006-03-27 13:50:00,32.39,32.42,32.38,32.42,66400.0,19.0741,19.0918,19.0683,19.0918,66400.0
2006-03-27 13:55:00,32.42,32.43,32.41,32.41,37800.0,19.0918,19.0977,19.0859,19.0859,37800.0
2006-03-27 14:00:00,32.41,32.42,32.4,32.41,22000.0,19.0859,19.0918,19.08,19.0859,22000.0
2006-03-27 14:05:00,32.41,32.42,32.41,32.41,16000.0,19.0859,19.0918,19.0859,19.0859,16000.0
2006-03-27 14:10:00,32.41,32.44,32.41,32.43,44200.0,19.0859,19.1036,19.0859,19.0977,44200.0
2006-03-27 14:15:00,32.42,32.44,32.42,32.42,22600.0,19.0918,19.1036,19.0918,19.0918,22600.0
2006-03-27 14:20:00,32.42,32.44,32.42,32.44,31400.0,19.0918,19.1036,19.0918,19.1036,31400.0
2006-03-27 14:25:00,32.44,32.45,32.43,32.44,34600.0,19.1036,19.1095,19.0977,19.1036,34600.0
2006-03-27 14:30:00,32.44,32.47,32.44,32.47,67800.0,19.1036,19.1213,19.1036,19.1213,67800.0
2006-03-27 14:35:00,32.46,32.49,32.46,32.49,55200.0,19.1154,19.133,19.1154,19.133,55200.0
2006-03-27 14:40:00,32.49,32.52,32.48,32.51,158000.0,19.133,19.1507,19.1271,19.1448,158000.0
2006-03-27 14:45:00,32.51,32.51,32.49,32.49,47000.0,19.1448,19.1448,19.133,19.133,47000.0
2006-03-27 14:50:00,32.5,32.51,32.49,32.5,39000.0,19.1389,19.1448,19.133,19.1389,39000.0
2006-03-27 14:55:00,32.51,32.52,32.5,32.52,59400.0,19.1448,19.1507,19.1389,19.1507,59400.0
2006-03-27 15:00:00,32.52,32.52,32.49,32.5,31000.0,19.1507,19.1507,19.133,19.1389,31000.0
2006-03-27 15:05:00,32.49,32.52,32.49,32.51,48400.0,19.133,19.1507,19.133,19.1448,48400.0
2006-03-27 15:10:00,32.51,32.51,32.47,32.47,73200.0,19.1448,19.1448,19.1213,19.1213,73200.0
2006-03-27 15:15:00,32.47,32.5,32.47,32.49,40200.0,19.1213,19.1389,19.1213,19.133,40200.0
2006-03-27 15:20:00,32.49,32.49,32.46,32.47,42200.0,19.133,19.133,19.1154,19.1213,42200.0
2006-03-27 15:25:00,32.47,32.48,32.44,32.48,92800.0,19.1213,19.1271,19.1036,19.1271,92800.0
2006-03-27 15:30:00,32.46,32.47,32.45,32.46,74800.0,19.1154,19.1213,19.1095,19.1154,74800.0
2006-03-27 15:35:00,32.46,32.47,32.45,32.46,75200.0,19.1154,19.1213,19.1095,19.1154,75200.0
2006-03-27 15:40:00,32.46,32.46,32.43,32.45,97600.0,19.1154,19.1154,19.0977,19.1095,97600.0
2006-03-27 15:45:00,32.45,32.48,32.45,32.47,68000.0,19.1095,19.1271,19.1095,19.1213,68000.0
2006-03-27 15:50:00,32.47,32.48,32.46,32.47,81200.0,19.1213,19.1271,19.1154,19.1213,81200.0
2006-03-27 15:55:00,32.47,32.48,32.45,32.47,139800.0,19.1213,19.1271,19.1095,19.1213,139800.0
2006-03-28 09:30:00,32.44,32.44,32.33,32.33,118200.0,19.1036,19.1036,19.0388,19.0388,118200.0
2006-03-28 09:35:00,32.33,32.41,32.3,32.4,101000.0,19.0388,19.0859,19.0211,19.08,101000.0
2006-03-28 09:40:00,32.4,32.4,32.34,32.34,77400.0,19.08,19.08,19.0447,19.0447,77400.0
2006-03-28 09:45:00,32.37,32.37,32.31,32.32,308800.0,19.0624,19.0624,19.027,19.0329,308800.0
2006-03-28 09:50:00,32.32,32.34,32.3,32.31,234200.0,19.0329,19.0447,19.0211,19.027,234200.0
2006-03-28 09:55:00,32.29,32.31,32.23,32.3,160400.0,19.0153,19.027,18.9799,19.0211,160400.0
2006-03-28 10:00:00,32.27,32.32,32.24,32.25,128400.0,19.0035,19.0329,18.9858,18.9917,128400.0
2006-03-28 10:05:00,32.25,32.25,32.21,32.21,105000.0,18.9917,18.9917,18.9681,18.9681,105000.0
2006-03-28 10:10:00,32.22,32.24,32.21,32.24,78800.0,18.974,18.9858,18.9681,18.9858,78800.0
2006-03-28 10:15:00,32.24,32.28,32.23,32.28,68800.0,18.9858,19.0094,18.9799,19.0094,68800.0
2006-03-28 10:20:00,32.27,32.3,32.25,32.29,133400.0,19.0035,19.0211,18.9917,19.0153,133400.0
2006-03-28 10:25:00,32.3,32.33,32.29,32.33,36600.0,19.0211,19.0388,19.0153,19.0388,36600.0
2006-03-28 10:30:00,32.33,32.33,32.3,32.31,72600.0,19.0388,19.0388,19.0211,19.027,72600.0
2006-03-28 10:35:00,32.31,32.32,32.3,32.3,74800.0,19.027,19.0329,19.0211,19.0211,74800.0
2006-03-28 10:40:00,32.3,32.31,32.3,32.3,78000.0,19.0211,19.027,19.0211,19.0211,78000.0
2006-03-28 10:45:00,32.3,32.3,32.27,32.29,1369800.0,19.0211,19.0211,19.0035,19.0153,1369800.0
2006-03-28 10:50:00,32.29,32.3,32.27,32.3,87800.0,19.0153,19.0211,19.0035,19.0211,87800.0
2006-03-28 10:55:00,32.29,32.31,32.25,32.26,96400.0,19.0153,19.027,18.9917,18.9976,96400.0
2006-03-28 11:00:00,32.27,32.27,32.26,32.26,53200.0,19.0035,19.0035,18.9976,18.9976,53200.0
2006-03-28 11:05:00,32.26,32.26,32.23,32.24,82600.0,18.9976,18.9976,18.9799,18.9858,82600.0
2006-03-28 11:10:00,32.24,32.24,32.22,32.24,30800.0,18.9858,18.9858,18.974,18.9858,30800.0
2006-03-28 11:15:00,32.24,32.24,32.21,32.22,53000.0,18.9858,18.9858,18.9681,18.974,53000.0
2006-03-28 11:20:00,32.22,32.24,32.22,32.24,53800.0,18.974,18.9858,18.974,18.9858,53800.0
2006-03-28 11:25:00,32.24,32.25,32.22,32.24,32400.0,18.9858,18.9917,18.974,18.9858,32400.0
2006-03-28 11:30:00,32.25,32.27,32.23,32.27,108000.0,18.9917,19.0035,18.9799,19.0035,108000.0
2006-03-28 11:35:00,32.27,32.27,32.26,32.26,76600.0,19.0035,19.0035,18.9976,18.9976,76600.0
2006-03-28 11:40:00,32.26,32.26,32.23,32.24,33200.0,18.9976,18.9976,18.9799,18.9858,33200.0
2006-03-28 11:45:00,32.24,32.24,32.22,32.22,55800.0,18.9858,18.9858,18.974,18.974,55800.0
2006-03-28 11:50:00,32.23,32.25,32.23,32.24,49800.0,18.9799,18.9917,18.9799,18.9858,49800.0
2006-03-28 11:55:00,32.24,32.24,32.23,32.23,347200.0,18.9858,18.9858,18.9799,18.9799,347200.0
2006-03-28 12:00:00,32.23,32.25,32.23,32.24,175200.0,18.9799,18.9917,18.9799,18.9858,175200.0
2006-03-28 12:05:00,32.24,32.24,32.23,32.24,163600.0,18.9858,18.9858,18.9799,18.9858,163600.0
2006-03-28 12:10:00,32.24,32.26,32.24,32.25,33000.0,18.9858,18.9976,18.9858,18.9917,33000.0
2006-03-28 12:15:00,32.26,32.31,32.26,32.26,70200.0,18.9976,19.027,18.9976,18.9976,70200.0
2006-03-28 12:20:00,32.26,32.31,32.26,32.3,128800.0,18.9976,19.027,18.9976,19.0211,128800.0
2006-03-28 12:25:00,32.3,32.35,32.29,32.34,210000.0,19.0211,19.0506,19.0153,19.0447,210000.0
2006-03-28 12:30:00,32.34,32.4,32.32,32.32,111000.0,19.0447,19.08,19.0329,19.0329,111000.0
2006-03-28 12:35:00,32.32,32.34,32.32,32.32,60200.0,19.0329,19.0447,19.0329,19.0329,60200.0
2006-03-28 12:40:00,32.32,32.34,32.32,32.34,53800.0,19.0329,19.0447,19.0329,19.0447,53800.0
2006-03-28 12:45:00,32.34,32.35,32.33,32.34,44000.0,19.0447,19.0506,19.0388,19.0447,44000.0
2006-03-28 12:50:00,32.34,32.35,32.34,32.35,31400.0,19.0447,19.0506,19.0447,19.0506,31400.0
2006-03-28 12:55:00,32.34,32.35,32.32,32.32,109400.0,19.0447,19.0506,19.0329,19.0329,109400.0
2006-03-28 13:00:00,32.32,32.34,32.31,32.31,51000.0,19.0329,19.0447,19.027,19.027,51000.0
2006-03-28 13:05:00,32.31,32.31,32.3,32.3,65800.0,19.027,19.027,19.0211,19.0211,65800.0
2006-03-28 13:10:00,32.3,32.3,32.27,32.29,59800.0,19.0211,19.0211,19.0035,19.0153,59800.0
2006-03-28 13:15:00,32.28,32.3,32.27,32.3,46000.0,19.0094,19.0211,19.0035,19.0211,46000.0
2006-03-28 13:20:00,32.3,32.3,32.27,32.3,53400.0,19.0211,19.0211,19.0035,19.0211,53400.0
2006-03-28 13:25:00,32.3,32.33,32.3,32.31,80000.0,19.0211,19.0388,19.0211,19.027,80000.0
2006-03-28 13:30:00,32.31,32.31,32.28,32.3,50000.0,19.027,19.027,19.0094,19.0211,50000.0
2006-03-28 13:35:00,32.29,32.3,32.28,32.29,36000.0,19.0153,19.0211,19.0094,19.0153,36000.0
2006-03-28 13:40:00,32.29,32.29,32.25,32.25,81800.0,19.0153,19.0153,18.9917,18.9917,81800.0
2006-03-28 13:45:00,32.24,32.28,32.24,32.24,132600.0,18.9858,19.0094,18.9858,18.9858,132600.0
2006-03-28 13:50:00,32.24,32.25,32.24,32.24,248000.0,18.9858,18.9917,18.9858,18.9858,248000.0
2006-03-28 13:55:00,32.24,32.26,32.23,32.24,106400.0,18.9858,18.9976,18.9799,18.9858,106400.0
2006-03-28 14:00:00,32.24,32.27,32.23,32.27,105800.0,18.9858,19.0035,18.9799,19.0035,105800.0
2006-03-28 14:05:00,32.27,32.29,32.27,32.27,53000.0,19.0035,19.0153,19.0035,19.0035,53000.0
2006-03-28 14:10:00,32.27,32.31,32.26,32.27,129000.0,19.0035,19.027,18.9976,19.0035,129000.0
2006-03-28 14:15:00,32.27,32.28,32.17,32.18,235600.0,19.0035,19.0094,18.9446,18.9505,235600.0
2006-03-28 14:20:00,32.17,32.2,32.06,32.09,275800.0,18.9446,18.9623,18.8798,18.8975,275800.0
2006-03-28 14:25:00,32.09,32.09,32.04,32.07,261400.0,18.8975,18.8975,18.868,18.8857,261400.0
2006-03-28 14:30:00,32.07,32.08,32.01,32.06,205800.0,18.8857,18.8916,18.8504,18.8798,205800.0
2006-03-28 14:35:00,32.05,32.08,32.05,32.06,271600.0,18.8739,18.8916,18.8739,18.8798,271600.0
2006-03-28 14:40:00,32.06,32.13,32.06,32.13,214600.0,18.8798,18.921,18.8798,18.921,214600.0
2006-03-28 14:45:00,32.13,32.15,32.1,32.14,177600.0,18.921,18.9328,18.9034,18.9269,177600.0
2006-03-28 14:50:00,32.13,32.13,32.09,32.13,82800.0,18.921,18.921,18.8975,18.921,82800.0
2006-03-28 14:55:00,32.13,32.13,32.06,32.06,357200.0,18.921,18.921,18.8798,18.8798,357200.0
2006-03-28 15:00:00,32.07,32.07,32.01,32.03,165200.0,18.8857,18.8857,18.8504,18.8621,165200.0
2006-03-28 15:05:00,32.02,32.04,31.98,31.99,208400.0,18.8563,18.868,18.8327,18.8386,208400.0
2006-03-28 15:10:00,31.99,32.01,31.97,32.0,355200.0,18.8386,18.8504,18.8268,18.8445,355200.0
2006-03-28 15:15:00,32.0,32.0,31.98,32.0,320800.0,18.8445,18.8445,18.8327,18.8445,320800.0
2006-03-28 15:20:00,32.0,32.07,31.99,32.0,281600.0,18.8445,18.8857,18.8386,18.8445,281600.0
2006-03-28 15:25:00,32.0,32.0,31.97,32.0,179800.0,18.8445,18.8445,18.8268,18.8445,179800.0
2006-03-28 15:30:00,31.99,32.01,31.98,32.01,274800.0,18.8386,18.8504,18.8327,18.8504,274800.0
2006-03-28 15:35:00,32.01,32.04,32.0,32.02,281800.0,18.8504,18.868,18.8445,18.8563,281800.0
2006-03-28 15:40:00,32.02,32.02,31.95,31.97,300600.0,18.8563,18.8563,18.815,18.8268,300600.0
2006-03-28 15:45:00,31.97,31.98,31.93,31.98,243800.0,18.8268,18.8327,18.8033,18.8327,243800.0
2006-03-28 15:50:00,31.98,32.01,31.98,32.01,204400.0,18.8327,18.8504,18.8327,18.8504,204400.0
2006-03-28 15:55:00,32.01,32.04,32.0,32.02,327600.0,18.8504,18.868,18.8445,18.8563,327600.0
2006-03-29 09:30:00,31.99,32.02,31.99,32.01,308600.0,18.8386,18.8563,18.8386,18.8504,308600.0
2006-03-29 09:35:00,32.02,32.04,31.99,31.99,258000.0,18.8563,18.868,18.8386,18.8386,258000.0
2006-03-29 09:40:00,31.99,32.01,31.92,31.93,141000.0,18.8386,18.8504,18.7974,18.8033,141000.0
2006-03-29 09:45:00,31.93,31.95,31.9,31.91,183400.0,18.8033,18.815,18.7856,18.7915,183400.0
2006-03-29 09:50:00,31.91,31.92,31.88,31.88,140200.0,18.7915,18.7974,18.7738,18.7738,140200.0
2006-03-29 09:55:00,31.88,31.9,31.85,31.88,225400.0,18.7738,18.7856,18.7561,18.7738,225400.0
2006-03-29 10:00:00,31.88,31.89,31.85,31.88,161200.0,18.7738,18.7797,18.7561,18.7738,161200.0
2006-03-29 10:05:00,31.88,31.89,31.86,31.89,101800.0,18.7738,18.7797,18.762,18.7797,101800.0
2006-03-29 10:10:00,31.89,31.94,31.88,31.94,109600.0,18.7797,18.8091,18.7738,18.8091,109600.0
2006-03-29 10:15:00,31.93,32.02,31.93,31.99,140000.0,18.8033,18.8563,18.8033,18.8386,140000.0
2006-03-29 10:20:00,31.99,32.08,31.99,32.07,123400.0,18.8386,18.8916,18.8386,18.8857,123400.0
2006-03-29 10:25:00,32.07,32.09,32.05,32.09,112600.0,18.8857,18.8975,18.8739,18.8975,112600.0
2006-03-29 10:30:00,32.08,32.1,32.05,32.05,109000.0,18.8916,18.9034,18.8739,18.8739,109000.0
2006-03-29 10:35:00,32.05,32.05,32.0,32.04,137000.0,18.8739,18.8739,18.8445,18.868,137000.0
2006-03-29 10:40:00,32.05,32.1,32.04,32.09,82800.0,18.8739,18.9034,18.868,18.8975,82800.0
2006-03-29 10:45:00,32.08,32.08,32.06,32.06,58400.0,18.8916,18.8916,18.8798,18.8798,58400.0
2006-03-29 10:50:00,32.06,32.08,32.05,32.06,55000.0,18.8798,18.8916,18.8739,18.8798,55000.0
2006-03-29 10:55:00,32.08,32.09,32.05,32.08,107800.0,18.8916,18.8975,18.8739,18.8916,107800.0
2006-03-29 11:00:00,32.08,32.09,32.06,32.08,90400.0,18.8916,18.8975,18.8798,18.8916,90400.0
2006-03-29 11:05:00,32.07,32.1,32.07,32.1,57800.0,18.8857,18.9034,18.8857,18.9034,57800.0
2006-03-29 11:10:00,32.1,32.12,32.09,32.1,65200.0,18.9034,18.9151,18.8975,18.9034,65200.0
2006-03-29 11:15:00,32.11,32.15,32.11,32.14,87600.0,18.9093,18.9328,18.9093,18.9269,87600.0
2006-03-29 11:20:00,32.15,32.16,32.13,32.16,75800.0,18.9328,18.9387,18.921,18.9387,75800.0
2006-03-29 11:25:00,32.16,32.19,32.16,32.17,68200.0,18.9387,18.9564,18.9387,18.9446,68200.0
2006-03-29 11:30:00,32.18,32.27,32.18,32.25,149200.0,18.9505,19.0035,18.9505,18.9917,149200.0
2006-03-29 11:35:00,32.26,32.27,32.25,32.27,62400.0,18.9976,19.0035,18.9917,19.0035,62400.0
2006-03-29 11:40:00,32.27,32.29,32.26,32.27,82400.0,19.0035,19.0153,18.9976,19.0035,82400.0
2006-03-29 11:45:00,32.28,32.29,32.27,32.29,30400.0,19.0094,19.0153,19.0035,19.0153,30400.0
2006-03-29 11:50:00,32.29,32.29,32.26,32.26,35600.0,19.0153,19.0153,18.9976,18.9976,35600.0
2006-03-29 11:55:00,32.26,32.26,32.17,32.18,99600.0,18.9976,18.9976,18.9446,18.9505,99600.0
2006-03-29 12:00:00,32.18,32.24,32.18,32.2,74400.0,18.9505,18.9858,18.9505,18.9623,74400.0
2006-03-29 12:05:00,32.21,32.23,32.21,32.23,32600.0,18.9681,18.9799,18.9681,18.9799,32600.0
2006-03-29 12:10:00,32.22,32.25,32.22,32.24,54800.0,18.974,18.9917,18.974,18.9858,54800.0
2006-03-29 12:15:00,32.24,32.26,32.24,32.24,43800.0,18.9858,18.9976,18.9858,18.9858,43800.0
2006-03-29 12:20:00,32.24,32.25,32.22,32.22,32800.0,18.9858,18.9917,18.974,18.974,32800.0
2006-03-29 12:25:00,32.22,32.22,32.19,32.19,31400.0,18.974,18.974,18.9564,18.9564,31400.0
2006-03-29 12:30:00,32.19,32.2,32.17,32.17,33200.0,18.9564,18.9623,18.9446,18.9446,33200.0
2006-03-29 12:35:00,32.18,32.18,32.16,32.17,28200.0,18.9505,18.9505,18.9387,18.9446,28200.0
2006-03-29 12:40:00,32.17,32.2,32.16,32.17,42200.0,18.9446,18.9623,18.9387,18.9446,42200.0
2006-03-29 12:45:00,32.17,32.22,32.17,32.18,51800.0,18.9446,18.974,18.9446,18.9505,51800.0
2006-03-29 12:50:00,32.18,32.18,32.14,32.14,34600.0,18.9505,18.9505,18.9269,18.9269,34600.0
2006-03-29 12:55:00,32.13,32.13,32.1,32.1,44000.0,18.921,18.921,18.9034,18.9034,44000.0
2006-03-29 13:00:00,32.1,32.13,32.1,32.12,45600.0,18.9034,18.921,18.9034,18.9151,45600.0
2006-03-29 13:05:00,32.12,32.13,32.11,32.12,28200.0,18.9151,18.921,18.9093,18.9151,28200.0
2006-03-29 13:10:00,32.12,32.13,32.12,32.13,40000.0,18.9151,18.921,18.9151,18.921,40000.0
2006-03-29 13:15:00,32.13,32.19,32.09,32.19,70000.0,18.921,18.9564,18.8975,18.9564,70000.0
2006-03-29 13:20:00,32.18,32.22,32.17,32.18,82000.0,18.9505,18.974,18.9446,18.9505,82000.0
2006-03-29 13:25:00,32.18,32.18,32.13,32.14,31800.0,18.9505,18.9505,18.921,18.9269,31800.0
2006-03-29 13:30:00,32.14,32.18,32.09,32.14,67000.0,18.9269,18.9505,18.8975,18.9269,67000.0
2006-03-29 13:35:00,32.13,32.14,32.1,32.1,25800.0,18.921,18.9269,18.9034,18.9034,25800.0
2006-03-29 13:40:00,32.1,32.11,32.1,32.1,21000.0,18.9034,18.9093,18.9034,18.9034,21000.0
2006-03-29 13:45:00,32.1,32.12,32.08,32.11,26400.0,18.9034,18.9151,18.8916,18.9093,26400.0
2006-03-29 13:50:00,32.12,32.13,32.1,32.13,29600.0,18.9151,18.921,18.9034,18.921,29600.0
2006-03-29 13:55:00,32.13,32.15,32.12,32.15,27400.0,18.921,18.9328,18.9151,18.9328,27400.0
2006-03-29 14:00:00,32.15,32.15,32.12,32.14,38600.0,18.9328,18.9328,18.9151,18.9269,38600.0
2006-03-29 14:05:00,32.15,32.15,32.12,32.15,45200.0,18.9328,18.9328,18.9151,18.9328,45200.0
2006-03-29 14:10:00,32.15,32.15,32.1,32.11,59600.0,18.9328,18.9328,18.9034,18.9093,59600.0
2006-03-29 14:15:00,32.11,32.14,32.08,32.1,57800.0,18.9093,18.9269,18.8916,18.9034,57800.0
2006-03-29 14:20:00,32.09,32.1,32.06,32.1,45000.0,18.8975,18.9034,18.8798,18.9034,45000.0
2006-03-29 14:25:00,32.11,32.11,32.07,32.08,23200.0,18.9093,18.9093,18.8857,18.8916,23200.0
2006-03-29 14:30:00,32.06,32.1,32.06,32.09,28800.0,18.8798,18.9034,18.8798,18.8975,28800.0
2006-03-29 14:35:00,32.08,32.1,32.07,32.08,41800.0,18.8916,18.9034,18.8857,18.8916,41800.0
2006-03-29 14:40:00,32.09,32.09,32.07,32.09,37400.0,18.8975,18.8975,18.8857,18.8975,37400.0
2006-03-29 14:45:00,32.1,32.1,32.09,32.1,48800.0,18.9034,18.9034,18.8975,18.9034,48800.0
2006-03-29 14:50:00,32.1,32.12,32.09,32.12,44000.0,18.9034,18.9151,18.8975,18.9151,44000.0
2006-03-29 14:55:00,32.12,32.13,32.1,32.13,58400.0,18.9151,18.921,18.9034,18.921,58400.0
2006-03-29 15:00:00,32.13,32.17,32.13,32.15,74800.0,18.921,18.9446,18.921,18.9328,74800.0
2006-03-29 15:05:00,32.16,32.16,32.13,32.14,54400.0,18.9387,18.9387,18.921,18.9269,54400.0
2006-03-29 15:10:00,32.14,32.15,32.12,32.12,28400.0,18.9269,18.9328,18.9151,18.9151,28400.0
2006-03-29 15:15:00,32.12,32.15,32.12,32.15,104800.0,18.9151,18.9328,18.9151,18.9328,104800.0
2006-03-29 15:20:00,32.15,32.16,32.13,32.13,74600.0,18.9328,18.9387,18.921,18.921,74600.0
2006-03-29 15:25:00,32.13,32.15,32.1,32.13,63800.0,18.921,18.9328,18.9034,18.921,63800.0
2006-03-29 15:30:00,32.13,32.15,32.1,32.14,104800.0,18.921,18.9328,18.9034,18.9269,104800.0
2006-03-29 15:35:00,32.14,32.14,32.11,32.12,53400.0,18.9269,18.9269,18.9093,18.9151,53400.0
2006-03-29 15:40:00,32.12,32.12,32.09,32.1,86000.0,18.9151,18.9151,18.8975,18.9034,86000.0
2006-03-29 15:45:00,32.1,32.11,32.08,32.1,100400.0,18.9034,18.9093,18.8916,18.9034,100400.0
2006-03-29 15:50:00,32.11,32.11,32.1,32.1,93600.0,18.9093,18.9093,18.9034,18.9034,93600.0
2006-03-29 15:55:00,32.11,32.11,32.1,32.1,135000.0,18.9093,18.9093,18.9034,18.9034,135000.0
2006-03-30 09:30:00,32.1,32.1,32.08,32.1,207000.0,18.9034,18.9034,18.8916,18.9034,207000.0
2006-03-30 09:35:00,32.09,32.16,32.08,32.12,140800.0,18.8975,18.9387,18.8916,18.9151,140800.0
2006-03-30 09:40:00,32.13,32.14,32.1,32.14,97200.0,18.921,18.9269,18.9034,18.9269,97200.0
2006-03-30 09:45:00,32.14,32.15,32.1,32.1,64400.0,18.9269,18.9328,18.9034,18.9034,64400.0
2006-03-30 09:50:00,32.1,32.17,32.07,32.15,153800.0,18.9034,18.9446,18.8857,18.9328,153800.0
2006-03-30 09:55:00,32.14,32.16,32.12,32.14,191800.0,18.9269,18.9387,18.9151,18.9269,191800.0
2006-03-30 10:00:00,32.14,32.2,32.13,32.18,88800.0,18.9269,18.9623,18.921,18.9505,88800.0
2006-03-30 10:05:00,32.17,32.25,32.16,32.21,90800.0,18.9446,18.9917,18.9387,18.9681,90800.0
2006-03-30 10:10:00,32.2,32.21,32.17,32.19,55200.0,18.9623,18.9681,18.9446,18.9564,55200.0
2006-03-30 10:15:00,32.19,32.19,32.15,32.16,99600.0,18.9564,18.9564,18.9328,18.9387,99600.0
2006-03-30 10:20:00,32.16,32.2,32.15,32.2,92800.0,18.9387,18.9623,18.9328,18.9623,92800.0
2006-03-30 10:25:00,32.2,32.2,32.15,32.17,107600.0,18.9623,18.9623,18.9328,18.9446,107600.0
2006-03-30 10:30:00,32.17,32.18,32.14,32.17,68200.0,18.9446,18.9505,18.9269,18.9446,68200.0
2006-03-30 10:35:00,32.17,32.19,32.13,32.16,90000.0,18.9446,18.9564,18.921,18.9387,90000.0
2006-03-30 10:40:00,32.16,32.16,32.08,32.1,129000.0,18.9387,18.9387,18.8916,18.9034,129000.0
2006-03-30 10:45:00,32.1,32.14,32.09,32.13,78200.0,18.9034,18.9269,18.8975,18.921,78200.0
2006-03-30 10:50:00,32.13,32.15,32.11,32.12,76400.0,18.921,18.9328,18.9093,18.9151,76400.0
2006-03-30 10:55:00,32.12,32.12,32.03,32.06,96000.0,18.9151,18.9151,18.8621,18.8798,96000.0
2006-03-30 11:00:00,32.07,32.08,32.05,32.08,122000.0,18.8857,18.8916,18.8739,18.8916,122000.0
2006-03-30 11:05:00,32.08,32.09,32.01,32.02,70000.0,18.8916,18.8975,18.8504,18.8563,70000.0
2006-03-30 11:10:00,32.02,32.04,31.95,32.04,148000.0,18.8563,18.868,18.815,18.868,148000.0
2006-03-30 11:15:00,32.05,32.05,32.02,32.05,60600.0,18.8739,18.8739,18.8563,18.8739,60600.0
2006-03-30 11:20:00,32.05,32.06,32.02,32.02,81400.0,18.8739,18.8798,18.8563,18.8563,81400.0
2006-03-30 11:25:00,32.02,32.07,32.02,32.06,94400.0,18.8563,18.8857,18.8563,18.8798,94400.0
2006-03-30 11:30:00,32.06,32.1,32.05,32.1,42400.0,18.8798,18.9034,18.8739,18.9034,42400.0
2006-03-30 11:35:00,32.1,32.11,32.06,32.08,50600.0,18.9034,18.9093,18.8798,18.8916,50600.0
2006-03-30 11:40:00,32.08,32.11,32.08,32.09,38200.0,18.8916,18.9093,18.8916,18.8975,38200.0
2006-03-30 11:45:00,32.09,32.13,32.08,32.09,62800.0,18.8975,18.921,18.8916,18.8975,62800.0
2006-03-30 11:50:00,32.09,32.1,32.08,32.09,25200.0,18.8975,18.9034,18.8916,18.8975,25200.0
2006-03-30 11:55:00,32.1,32.11,32.09,32.1,71200.0,18.9034,18.9093,18.8975,18.9034,71200.0
2006-03-30 12:00:00,32.1,32.13,32.09,32.09,91400.0,18.9034,18.921,18.8975,18.8975,91400.0
2006-03-30 12:05:00,32.1,32.1,32.09,32.1,25000.0,18.9034,18.9034,18.8975,18.9034,25000.0
2006-03-30 12:10:00,32.1,32.11,32.08,32.09,51800.0,18.9034,18.9093,18.8916,18.8975,51800.0
2006-03-30 12:15:00,32.08,32.12,32.08,32.12,33000.0,18.8916,18.9151,18.8916,18.9151,33000.0
2006-03-30 12:20:00,32.13,32.13,32.1,32.12,53800.0,18.921,18.921,18.9034,18.9151,53800.0
2006-03-30 12:25:00,32.12,32.13,32.12,32.12,32800.0,18.9151,18.921,18.9151,18.9151,32800.0
2006-03-30 12:30:00,32.12,32.12,32.1,32.1,46000.0,18.9151,18.9151,18.9034,18.9034,46000.0
2006-03-30 12:35:00,32.1,32.1,32.06,32.07,94200.0,18.9034,18.9034,18.8798,18.8857,94200.0
2006-03-30 12:40:00,32.07,32.09,32.05,32.07,68600.0,18.8857,18.8975,18.8739,18.8857,68600.0
2006-03-30 12:45:00,32.08,32.08,32.05,32.06,128600.0,18.8916,18.8916,18.8739,18.8798,128600.0
2006-03-30 12:50:00,32.06,32.1,32.06,32.1,90200.0,18.8798,18.9034,18.8798,18.9034,90200.0
2006-03-30 12:55:00,32.1,32.13,32.1,32.1,80800.0,18.9034,18.921,18.9034,18.9034,80800.0
2006-03-30 13:00:00,32.1,32.11,32.06,32.1,180200.0,18.9034,18.9093,18.8798,18.9034,180200.0
2006-03-30 13:05:00,32.1,32.12,32.09,32.12,92000.0,18.9034,18.9151,18.8975,18.9151,92000.0
2006-03-30 13:10:00,32.12,32.12,32.07,32.11,191400.0,18.9151,18.9151,18.8857,18.9093,191400.0
2006-03-30 13:15:00,32.11,32.12,32.1,32.12,88000.0,18.9093,18.9151,18.9034,18.9151,88000.0
2006-03-30 13:20:00,32.11,32.13,32.1,32.12,82200.0,18.9093,18.921,18.9034,18.9151,82200.0
2006-03-30 13:25:00,32.12,32.13,32.08,32.1,62000.0,18.9151,18.921,18.8916,18.9034,62000.0
2006-03-30 13:30:00,32.1,32.1,32.01,32.04,170200.0,18.9034,18.9034,18.8504,18.868,170200.0
2006-03-30 13:35:00,32.04,32.07,32.02,32.05,83200.0,18.868,18.8857,18.8563,18.8739,83200.0
2006-03-30 13:40:00,32.05,32.1,32.02,32.09,53400.0,18.8739,18.9034,18.8563,18.8975,53400.0
2006-03-30 13:45:00,32.09,32.1,32.09,32.1,42400.0,18.8975,18.9034,18.8975,18.9034,42400.0
2006-03-30 13:50:00,32.1,32.1,32.07,32.09,62800.0,18.9034,18.9034,18.8857,18.8975,62800.0
2006-03-30 13:55:00,32.09,32.1,32.05,32.05,38200.0,18.8975,18.9034,18.8739,18.8739,38200.0
2006-03-30 14:00:00,32.06,32.14,32.06,32.13,70000.0,18.8798,18.9269,18.8798,18.921,70000.0
2006-03-30 14:05:00,32.13,32.13,32.09,32.09,48000.0,18.921,18.921,18.8975,18.8975,48000.0
2006-03-30 14:10:00,32.09,32.09,32.05,32.05,56600.0,18.8975,18.8975,18.8739,18.8739,56600.0
2006-03-30 14:15:00,32.05,32.06,32.02,32.02,85400.0,18.8739,18.8798,18.8563,18.8563,85400.0
2006-03-30 14:20:00,32.01,32.05,32.01,32.02,65600.0,18.8504,18.8739,18.8504,18.8563,65600.0
2006-03-30 14:25:00,32.02,32.08,32.02,32.06,53800.0,18.8563,18.8916,18.8563,18.8798,53800.0
2006-03-30 14:30:00,32.06,32.07,32.01,32.04,58600.0,18.8798,18.8857,18.8504,18.868,58600.0
2006-03-30 14:35:00,32.04,32.04,32.0,32.02,86400.0,18.868,18.868,18.8445,18.8563,86400.0
2006-03-30 14:40:00,32.02,32.04,32.0,32.04,84600.0,18.8563,18.868,18.8445,18.868,84600.0
2006-03-30 14:45:00,32.04,32.05,32.01,32.04,79600.0,18.868,18.8739,18.8504,18.868,79600.0
2006-03-30 14:50:00,32.04,32.06,32.01,32.02,89600.0,18.868,18.8798,18.8504,18.8563,89600.0
2006-03-30 14:55:00,32.02,32.07,32.02,32.07,73000.0,18.8563,18.8857,18.8563,18.8857,73000.0
2006-03-30 15:00:00,32.07,32.07,32.05,32.06,69400.0,18.8857,18.8857,18.8739,18.8798,69400.0
2006-03-30 15:05:00,32.06,32.13,32.06,32.12,148400.0,18.8798,18.921,18.8798,18.9151,148400.0
2006-03-30 15:10:00,32.12,32.13,32.11,32.13,231800.0,18.9151,18.921,18.9093,18.921,231800.0
2006-03-30 15:15:00,32.13,32.13,32.11,32.12,145600.0,18.921,18.921,18.9093,18.9151,145600.0
2006-03-30 15:20:00,32.12,32.16,32.12,32.12,144400.0,18.9151,18.9387,18.9151,18.9151,144400.0
2006-03-30 15:25:00,32.12,32.13,32.08,32.1,93800.0,18.9151,18.921,18.8916,18.9034,93800.0
2006-03-30 15:30:00,32.1,32.1,32.08,32.1,70400.0,18.9034,18.9034,18.8916,18.9034,70400.0
2006-03-30 15:35:00,32.1,32.11,32.09,32.11,113400.0,18.9034,18.9093,18.8975,18.9093,113400.0
2006-03-30 15:40:00,32.1,32.11,32.08,32.08,81000.0,18.9034,18.9093,18.8916,18.8916,81000.0
2006-03-30 15:45:00,32.08,32.09,32.07,32.08,205200.0,18.8916,18.8975,18.8857,18.8916,205200.0
2006-03-30 15:50:00,32.08,32.09,32.07,32.08,132400.0,18.8916,18.8975,18.8857,18.8916,132400.0
2006-03-30 15:55:00,32.08,32.09,32.07,32.07,163400.0,18.8916,18.8975,18.8857,18.8857,163400.0
2006-03-31 09:30:00,32.14,32.17,32.12,32.13,196400.0,18.9269,18.9446,18.9151,18.921,196400.0
2006-03-31 09:35:00,32.13,32.16,32.12,32.13,71200.0,18.921,18.9387,18.9151,18.921,71200.0
2006-03-31 09:40:00,32.12,32.16,32.12,32.13,37400.0,18.9151,18.9387,18.9151,18.921,37400.0
2006-03-31 09:45:00,32.15,32.16,32.1,32.1,92200.0,18.9328,18.9387,18.9034,18.9034,92200.0
2006-03-31 09:50:00,32.1,32.15,32.1,32.13,71800.0,18.9034,18.9328,18.9034,18.921,71800.0
2006-03-31 09:55:00,32.13,32.2,32.13,32.19,143600.0,18.921,18.9623,18.921,18.9564,143600.0
2006-03-31 10:00:00,32.2,32.21,32.17,32.2,89400.0,18.9623,18.9681,18.9446,18.9623,89400.0
2006-03-31 10:05:00,32.19,32.21,32.17,32.17,71200.0,18.9564,18.9681,18.9446,18.9446,71200.0
2006-03-31 10:10:00,32.17,32.2,32.13,32.16,82000.0,18.9446,18.9623,18.921,18.9387,82000.0
2006-03-31 10:15:00,32.16,32.2,32.15,32.18,58400.0,18.9387,18.9623,18.9328,18.9505,58400.0
2006-03-31 10:20:00,32.18,32.19,32.13,32.15,99200.0,18.9505,18.9564,18.921,18.9328,99200.0
2006-03-31 10:25:00,32.15,32.15,32.09,32.09,75200.0,18.9328,18.9328,18.8975,18.8975,75200.0
2006-03-31 10:30:00,32.1,32.14,32.09,32.13,59800.0,18.9034,18.9269,18.8975,18.921,59800.0
2006-03-31 10:35:00,32.13,32.15,32.12,32.14,65800.0,18.921,18.9328,18.9151,18.9269,65800.0
2006-03-31 10:40:00,32.15,32.16,32.14,32.15,88600.0,18.9328,18.9387,18.9269,18.9328,88600.0
2006-03-31 10:45:00,32.16,32.18,32.15,32.17,94200.0,18.9387,18.9505,18.9328,18.9446,94200.0
2006-03-31 10:50:00,32.18,32.19,32.13,32.14,132200.0,18.9505,18.9564,18.921,18.9269,132200.0
2006-03-31 10:55:00,32.16,32.17,32.14,32.16,39200.0,18.9387,18.9446,18.9269,18.9387,39200.0
2006-03-31 11:00:00,32.15,32.16,32.12,32.15,76800.0,18.9328,18.9387,18.9151,18.9328,76800.0
2006-03-31 11:05:00,32.14,32.17,32.12,32.16,80800.0,18.9269,18.9446,18.9151,18.9387,80800.0
2006-03-31 11:10:00,32.17,32.2,32.15,32.16,83000.0,18.9446,18.9623,18.9328,18.9387,83000.0
2006-03-31 11:15:00,32.16,32.17,32.13,32.13,32600.0,18.9387,18.9446,18.921,18.921,32600.0
2006-03-31 11:20:00,32.13,32.14,32.13,32.13,80200.0,18.921,18.9269,18.921,18.921,80200.0
2006-03-31 11:25:00,32.13,32.14,32.1,32.1,82800.0,18.921,18.9269,18.9034,18.9034,82800.0
2006-03-31 11:30:00,32.1,32.13,32.1,32.12,124400.0,18.9034,18.921,18.9034,18.9151,124400.0
2006-03-31 11:35:00,32.12,32.16,32.12,32.15,59200.0,18.9151,18.9387,18.9151,18.9328,59200.0
2006-03-31 11:40:00,32.15,32.18,32.15,32.18,48600.0,18.9328,18.9505,18.9328,18.9505,48600.0
2006-03-31 11:45:00,32.18,32.19,32.16,32.19,45400.0,18.9505,18.9564,18.9387,18.9564,45400.0
2006-03-31 11:50:00,32.19,32.19,32.17,32.17,30400.0,18.9564,18.9564,18.9446,18.9446,30400.0
2006-03-31 11:55:00,32.17,32.18,32.16,32.18,44600.0,18.9446,18.9505,18.9387,18.9505,44600.0
2006-03-31 12:00:00,32.17,32.17,32.15,32.16,59000.0,18.9446,18.9446,18.9328,18.9387,59000.0
2006-03-31 12:05:00,32.16,32.16,32.15,32.15,83600.0,18.9387,18.9387,18.9328,18.9328,83600.0
2006-03-31 12:10:00,32.15,32.16,32.15,32.15,85600.0,18.9328,18.9387,18.9328,18.9328,85600.0
2006-03-31 12:15:00,32.14,32.15,32.13,32.14,72400.0,18.9269,18.9328,18.921,18.9269,72400.0
2006-03-31 12:20:00,32.15,32.15,32.13,32.13,10200.0,18.9328,18.9328,18.921,18.921,10200.0
2006-03-31 12:25:00,32.13,32.13,32.11,32.11,66800.0,18.921,18.921,18.9093,18.9093,66800.0
2006-03-31 12:30:00,32.11,32.13,32.11,32.12,39000.0,18.9093,18.921,18.9093,18.9151,39000.0
2006-03-31 12:35:00,32.13,32.13,32.12,32.13,28800.0,18.921,18.921,18.9151,18.921,28800.0
2006-03-31 12:40:00,32.12,32.13,32.1,32.1,54000.0,18.9151,18.921,18.9034,18.9034,54000.0
2006-03-31 12:45:00,32.1,32.1,32.07,32.07,57600.0,18.9034,18.9034,18.8857,18.8857,57600.0
2006-03-31 12:50:00,32.08,32.09,32.07,32.08,56800.0,18.8916,18.8975,18.8857,18.8916,56800.0
2006-03-31 12:55:00,32.08,32.08,32.02,32.04,37000.0,18.8916,18.8916,18.8563,18.868,37000.0
2006-03-31 13:00:00,32.03,32.04,32.02,32.04,36800.0,18.8621,18.868,18.8563,18.868,36800.0
2006-03-31 13:05:00,32.04,32.04,32.03,32.03,24400.0,18.868,18.868,18.8621,18.8621,24400.0
2006-03-31 13:10:00,32.03,32.04,32.03,32.04,53800.0,18.8621,18.868,18.8621,18.868,53800.0
2006-03-31 13:15:00,32.04,32.06,32.04,32.06,49400.0,18.868,18.8798,18.868,18.8798,49400.0
2006-03-31 13:20:00,32.05,32.06,32.05,32.06,29000.0,18.8739,18.8798,18.8739,18.8798,29000.0
2006-03-31 13:25:00,32.06,32.06,32.01,32.02,70800.0,18.8798,18.8798,18.8504,18.8563,70800.0
2006-03-31 13:30:00,32.02,32.02,31.99,31.99,71000.0,18.8563,18.8563,18.8386,18.8386,71000.0
2006-03-31 13:35:00,31.99,32.02,31.98,32.0,53400.0,18.8386,18.8563,18.8327,18.8445,53400.0
2006-03-31 13:40:00,32.0,32.02,32.0,32.02,52800.0,18.8445,18.8563,18.8445,18.8563,52800.0
2006-03-31 13:45:00,32.0,32.02,32.0,32.01,26200.0,18.8445,18.8563,18.8445,18.8504,26200.0
2006-03-31 13:50:00,32.01,32.02,32.0,32.0,50200.0,18.8504,18.8563,18.8445,18.8445,50200.0
2006-03-31 13:55:00,32.0,32.02,32.0,32.01,29200.0,18.8445,18.8563,18.8445,18.8504,29200.0
2006-03-31 14:00:00,32.01,32.02,32.0,32.01,43400.0,18.8504,18.8563,18.8445,18.8504,43400.0
2006-03-31 14:05:00,32.01,32.02,31.99,32.0,72000.0,18.8504,18.8563,18.8386,18.8445,72000.0
2006-03-31 14:10:00,32.0,32.02,31.99,32.02,56800.0,18.8445,18.8563,18.8386,18.8563,56800.0
2006-03-31 14:15:00,32.02,32.02,32.01,32.02,25000.0,18.8563,18.8563,18.8504,18.8563,25000.0
2006-03-31 14:20:00,32.02,32.02,32.0,32.01,60600.0,18.8563,18.8563,18.8445,18.8504,60600.0
2006-03-31 14:25:00,32.01,32.01,31.97,31.98,78800.0,18.8504,18.8504,18.8268,18.8327,78800.0
2006-03-31 14:30:00,31.98,31.99,31.97,31.98,75400.0,18.8327,18.8386,18.8268,18.8327,75400.0
2006-03-31 14:35:00,31.98,31.99,31.96,31.96,44600.0,18.8327,18.8386,18.8209,18.8209,44600.0
2006-03-31 14:40:00,31.96,31.97,31.93,31.93,74200.0,18.8209,18.8268,18.8033,18.8033,74200.0
2006-03-31 14:45:00,31.93,31.96,31.93,31.96,61800.0,18.8033,18.8209,18.8033,18.8209,61800.0
2006-03-31 14:50:00,31.96,32.04,31.95,32.02,85600.0,18.8209,18.868,18.815,18.8563,85600.0
2006-03-31 14:55:00,32.02,32.02,31.99,32.02,45800.0,18.8563,18.8563,18.8386,18.8563,45800.0
2006-03-31 15:00:00,32.02,32.02,31.98,31.99,82400.0,18.8563,18.8563,18.8327,18.8386,82400.0
2006-03-31 15:05:00,31.99,31.99,31.96,31.96,52600.0,18.8386,18.8386,18.8209,18.8209,52600.0
2006-03-31 15:10:00,31.97,31.98,31.95,31.98,84000.0,18.8268,18.8327,18.815,18.8327,84000.0
2006-03-31 15:15:00,31.98,31.99,31.96,31.98,87000.0,18.8327,18.8386,18.8209,18.8327,87000.0
2006-03-31 15:20:00,31.98,32.0,31.98,31.99,92000.0,18.8327,18.8445,18.8327,18.8386,92000.0
2006-03-31 15:25:00,31.99,32.02,31.99,32.01,52000.0,18.8386,18.8563,18.8386,18.8504,52000.0
2006-03-31 15:30:00,32.01,32.02,32.0,32.01,83600.0,18.8504,18.8563,18.8445,18.8504,83600.0
2006-03-31 15:35:00,32.02,32.02,32.0,32.02,53800.0,18.8563,18.8563,18.8445,18.8563,53800.0
2006-03-31 15:40:00,32.02,32.02,31.98,31.99,99600.0,18.8563,18.8563,18.8327,18.8386,99600.0
2006-03-31 15:45:00,31.98,31.98,31.89,31.89,238600.0,18.8327,18.8327,18.7797,18.7797,238600.0
2006-03-31 15:50:00,31.89,31.93,31.89,31.93,209800.0,18.7797,18.8033,18.7797,18.8033,209800.0
2006-03-31 15:55:00,31.93,31.96,31.93,31.93,368200.0,18.8033,18.8209,18.8033,18.8033,368200.0
2006-04-03 09:30:00,31.99,32.06,31.98,32.05,285200.0,18.8386,18.8798,18.8327,18.8739,285200.0
2006-04-03 09:35:00,32.05,32.09,32.03,32.06,84800.0,18.8739,18.8975,18.8621,18.8798,84800.0
2006-04-03 09:40:00,32.06,32.08,32.06,32.08,76400.0,18.8798,18.8916,18.8798,18.8916,76400.0
2006-04-03 09:45:00,32.08,32.09,32.04,32.06,123200.0,18.8916,18.8975,18.868,18.8798,123200.0
2006-04-03 09:50:00,32.06,32.06,32.02,32.04,88200.0,18.8798,18.8798,18.8563,18.868,88200.0
2006-04-03 09:55:00,32.04,32.1,32.04,32.1,73200.0,18.868,18.9034,18.868,18.9034,73200.0
2006-04-03 10:00:00,32.1,32.1,32.0,32.07,207200.0,18.9034,18.9034,18.8445,18.8857,207200.0
2006-04-03 10:05:00,32.07,32.1,32.01,32.01,87600.0,18.8857,18.9034,18.8504,18.8504,87600.0
2006-04-03 10:10:00,32.01,32.03,31.96,31.98,74000.0,18.8504,18.8621,18.8209,18.8327,74000.0
2006-04-03 10:15:00,31.98,32.04,31.96,32.04,50800.0,18.8327,18.868,18.8209,18.868,50800.0
2006-04-03 10:20:00,32.05,32.1,32.05,32.09,85000.0,18.8739,18.9034,18.8739,18.8975,85000.0
2006-04-03 10:25:00,32.09,32.12,32.09,32.11,90800.0,18.8975,18.9151,18.8975,18.9093,90800.0
2006-04-03 10:30:00,32.11,32.15,32.11,32.13,126400.0,18.9093,18.9328,18.9093,18.921,126400.0
2006-04-03 10:35:00,32.12,32.15,32.12,32.15,72400.0,18.9151,18.9328,18.9151,18.9328,72400.0
2006-04-03 10:40:00,32.15,32.19,32.13,32.19,92400.0,18.9328,18.9564,18.921,18.9564,92400.0
2006-04-03 10:45:00,32.19,32.23,32.18,32.21,113000.0,18.9564,18.9799,18.9505,18.9681,113000.0
2006-04-03 10:50:00,32.21,32.21,32.15,32.16,45600.0,18.9681,18.9681,18.9328,18.9387,45600.0
2006-04-03 10:55:00,32.16,32.2,32.16,32.2,64800.0,18.9387,18.9623,18.9387,18.9623,64800.0
2006-04-03 11:00:00,32.2,32.2,32.16,32.17,62400.0,18.9623,18.9623,18.9387,18.9446,62400.0
2006-04-03 11:05:00,32.18,32.18,32.15,32.16,97800.0,18.9505,18.9505,18.9328,18.9387,97800.0
2006-04-03 11:10:00,32.15,32.16,32.14,32.15,60400.0,18.9328,18.9387,18.9269,18.9328,60400.0
2006-04-03 11:15:00,32.14,32.16,32.14,32.15,63600.0,18.9269,18.9387,18.9269,18.9328,63600.0
2006-04-03 11:20:00,32.15,32.2,32.15,32.2,41400.0,18.9328,18.9623,18.9328,18.9623,41400.0
2006-04-03 11:25:00,32.2,32.24,32.2,32.23,67800.0,18.9623,18.9858,18.9623,18.9799,67800.0
2006-04-03 11:30:00,32.22,32.23,32.21,32.21,70600.0,18.974,18.9799,18.9681,18.9681,70600.0
2006-04-03 11:35:00,32.22,32.24,32.21,32.23,59400.0,18.974,18.9858,18.9681,18.9799,59400.0
2006-04-03 11:40:00,32.23,32.26,32.23,32.26,83800.0,18.9799,18.9976,18.9799,18.9976,83800.0
2006-04-03 11:45:00,32.26,32.3,32.24,32.27,112800.0,18.9976,19.0211,18.9858,19.0035,112800.0
2006-04-03 11:50:00,32.27,32.33,32.27,32.33,68800.0,19.0035,19.0388,19.0035,19.0388,68800.0
2006-04-03 11:55:00,32.34,32.35,32.33,32.33,69200.0,19.0447,19.0506,19.0388,19.0388,69200.0
2006-04-03 12:00:00,32.33,32.33,32.3,32.33,38600.0,19.0388,19.0388,19.0211,19.0388,38600.0
2006-04-03 12:05:00,32.32,32.33,32.29,32.29,49200.0,19.0329,19.0388,19.0153,19.0153,49200.0
2006-04-03 12:10:00,32.3,32.3,32.27,32.3,73200.0,19.0211,19.0211,19.0035,19.0211,73200.0
2006-04-03 12:15:00,32.3,32.33,32.29,32.32,44800.0,19.0211,19.0388,19.0153,19.0329,44800.0
2006-04-03 12:20:00,32.33,32.35,32.32,32.34,68200.0,19.0388,19.0506,19.0329,19.0447,68200.0
2006-04-03 12:25:00,32.34,32.35,32.32,32.33,47600.0,19.0447,19.0506,19.0329,19.0388,47600.0
2006-04-03 12:30:00,32.33,32.35,32.3,32.3,27000.0,19.0388,19.0506,19.0211,19.0211,27000.0
2006-04-03 12:35:00,32.3,32.3,32.26,32.27,24600.0,19.0211,19.0211,18.9976,19.0035,24600.0
2006-04-03 12:40:00,32.27,32.27,32.25,32.27,25800.0,19.0035,19.0035,18.9917,19.0035,25800.0
2006-04-03 12:45:00,32.27,32.28,32.27,32.27,216200.0,19.0035,19.0094,19.0035,19.0035,216200.0
2006-04-03 12:50:00,32.27,32.29,32.27,32.29,24400.0,19.0035,19.0153,19.0035,19.0153,24400.0
2006-04-03 12:55:00,32.28,32.3,32.28,32.3,31800.0,19.0094,19.0211,19.0094,19.0211,31800.0
2006-04-03 13:00:00,32.3,32.3,32.24,32.25,77000.0,19.0211,19.0211,18.9858,18.9917,77000.0
2006-04-03 13:05:00,32.24,32.27,32.24,32.27,80800.0,18.9858,19.0035,18.9858,19.0035,80800.0
2006-04-03 13:10:00,32.27,32.27,32.25,32.26,73000.0,19.0035,19.0035,18.9917,18.9976,73000.0
2006-04-03 13:15:00,32.26,32.27,32.26,32.26,44400.0,18.9976,19.0035,18.9976,18.9976,44400.0
2006-04-03 13:20:00,32.26,32.27,32.25,32.26,16000.0,18.9976,19.0035,18.9917,18.9976,16000.0
2006-04-03 13:25:00,32.27,32.27,32.26,32.27,36800.0,19.0035,19.0035,18.9976,19.0035,36800.0
2006-04-03 13:30:00,32.27,32.27,32.27,32.27,44600.0,19.0035,19.0035,19.0035,19.0035,44600.0
2006-04-03 13:35:00,32.27,32.27,32.26,32.27,34000.0,19.0035,19.0035,18.9976,19.0035,34000.0
2006-04-03 13:40:00,32.27,32.27,32.27,32.27,27400.0,19.0035,19.0035,19.0035,19.0035,27400.0
2006-04-03 13:45:00,32.27,32.27,32.25,32.26,47400.0,19.0035,19.0035,18.9917,18.9976,47400.0
2006-04-03 13:50:00,32.25,32.27,32.25,32.27,37800.0,18.9917,19.0035,18.9917,19.0035,37800.0
2006-04-03 13:55:00,32.27,32.28,32.26,32.27,265600.0,19.0035,19.0094,18.9976,19.0035,265600.0
2006-04-03 14:00:00,32.27,32.29,32.27,32.27,57000.0,19.0035,19.0153,19.0035,19.0035,57000.0
2006-04-03 14:05:00,32.29,32.29,32.27,32.27,57200.0,19.0153,19.0153,19.0035,19.0035,57200.0
2006-04-03 14:10:00,32.27,32.27,32.25,32.26,135400.0,19.0035,19.0035,18.9917,18.9976,135400.0
2006-04-03 14:15:00,32.26,32.28,32.26,32.27,129000.0,18.9976,19.0094,18.9976,19.0035,129000.0
2006-04-03 14:20:00,32.27,32.29,32.27,32.29,76000.0,19.0035,19.0153,19.0035,19.0153,76000.0
2006-04-03 14:25:00,32.28,32.29,32.26,32.26,76000.0,19.0094,19.0153,18.9976,18.9976,76000.0
2006-04-03 14:30:00,32.26,32.27,32.24,32.24,124600.0,18.9976,19.0035,18.9858,18.9858,124600.0
2006-04-03 14:35:00,32.24,32.27,32.24,32.24,53400.0,18.9858,19.0035,18.9858,18.9858,53400.0
2006-04-03 14:40:00,32.24,32.26,32.23,32.24,111800.0,18.9858,18.9976,18.9799,18.9858,111800.0
2006-04-03 14:45:00,32.25,32.26,32.24,32.24,26800.0,18.9917,18.9976,18.9858,18.9858,26800.0
2006-04-03 14:50:00,32.24,32.25,32.2,32.24,86800.0,18.9858,18.9917,18.9623,18.9858,86800.0
2006-04-03 14:55:00,32.24,32.25,32.24,32.24,62800.0,18.9858,18.9917,18.9858,18.9858,62800.0
2006-04-03 15:00:00,32.24,32.26,32.24,32.24,93600.0,18.9858,18.9976,18.9858,18.9858,93600.0
2006-04-03 15:05:00,32.24,32.27,32.24,32.27,172400.0,18.9858,19.0035,18.9858,19.0035,172400.0
2006-04-03 15:10:00,32.26,32.27,32.24,32.25,141000.0,18.9976,19.0035,18.9858,18.9917,141000.0
2006-04-03 15:15:00,32.25,32.27,32.25,32.26,86000.0,18.9917,19.0035,18.9917,18.9976,86000.0
2006-04-03 15:20:00,32.26,32.26,32.25,32.25,85400.0,18.9976,18.9976,18.9917,18.9917,85400.0
2006-04-03 15:25:00,32.26,32.27,32.25,32.26,94000.0,18.9976,19.0035,18.9917,18.9976,94000.0
2006-04-03 15:30:00,32.26,32.27,32.25,32.25,185200.0,18.9976,19.0035,18.9917,18.9917,185200.0
2006-04-03 15:35:00,32.26,32.26,32.18,32.19,201800.0,18.9976,18.9976,18.9505,18.9564,201800.0
2006-04-03 15:40:00,32.19,32.19,32.15,32.16,167400.0,18.9564,18.9564,18.9328,18.9387,167400.0
2006-04-03 15:45:00,32.15,32.15,32.08,32.13,245000.0,18.9328,18.9328,18.8916,18.921,245000.0
2006-04-03 15:50:00,32.12,32.13,32.12,32.13,268000.0,18.9151,18.921,18.9151,18.921,268000.0
2006-04-03 15:55:00,32.13,32.17,32.13,32.15,501400.0,18.921,18.9446,18.921,18.9328,501400.0
2006-04-04 09:30:00,32.17,32.23,32.14,32.23,160000.0,18.9446,18.9799,18.9269,18.9799,160000.0
2006-04-04 09:35:00,32.23,32.25,32.2,32.23,69600.0,18.9799,18.9917,18.9623,18.9799,69600.0
2006-04-04 09:40:00,32.23,32.23,32.16,32.16,110400.0,18.9799,18.9799,18.9387,18.9387,110400.0
2006-04-04 09:45:00,32.18,32.2,32.13,32.2,276000.0,18.9505,18.9623,18.921,18.9623,276000.0
2006-04-04 09:50:00,32.2,32.26,32.18,32.21,91000.0,18.9623,18.9976,18.9505,18.9681,91000.0
2006-04-04 09:55:00,32.22,32.23,32.17,32.19,84000.0,18.974,18.9799,18.9446,18.9564,84000.0
2006-04-04 10:00:00,32.19,32.31,32.18,32.3,110200.0,18.9564,19.027,18.9505,19.0211,110200.0
2006-04-04 10:05:00,32.3,32.33,32.27,32.27,153800.0,19.0211,19.0388,19.0035,19.0035,153800.0
2006-04-04 10:10:00,32.27,32.27,32.25,32.25,54800.0,19.0035,19.0035,18.9917,18.9917,54800.0
2006-04-04 10:15:00,32.25,32.29,32.25,32.29,50400.0,18.9917,19.0153,18.9917,19.0153,50400.0
2006-04-04 10:20:00,32.29,32.35,32.29,32.3,76400.0,19.0153,19.0506,19.0153,19.0211,76400.0
2006-04-04 10:25:00,32.31,32.33,32.29,32.31,49600.0,19.027,19.0388,19.0153,19.027,49600.0
2006-04-04 10:30:00,32.32,32.37,32.31,32.37,71600.0,19.0329,19.0624,19.027,19.0624,71600.0
2006-04-04 10:35:00,32.37,32.37,32.3,32.32,68800.0,19.0624,19.0624,19.0211,19.0329,68800.0
2006-04-04 10:40:00,32.32,32.37,32.32,32.34,69400.0,19.0329,19.0624,19.0329,19.0447,69400.0
2006-04-04 10:45:00,32.34,32.4,32.34,32.4,59200.0,19.0447,19.08,19.0447,19.08,59200.0
2006-04-04 10:50:00,32.4,32.43,32.39,32.43,72600.0,19.08,19.0977,19.0741,19.0977,72600.0
2006-04-04 10:55:00,32.43,32.45,32.41,32.43,173000.0,19.0977,19.1095,19.0859,19.0977,173000.0
2006-04-04 11:00:00,32.42,32.44,32.41,32.41,53600.0,19.0918,19.1036,19.0859,19.0859,53600.0
2006-04-04 11:05:00,32.42,32.42,32.38,32.41,93400.0,19.0918,19.0918,19.0683,19.0859,93400.0
2006-04-04 11:10:00,32.41,32.42,32.4,32.41,104600.0,19.0859,19.0918,19.08,19.0859,104600.0
2006-04-04 11:15:00,32.41,32.47,32.41,32.47,109200.0,19.0859,19.1213,19.0859,19.1213,109200.0
2006-04-04 11:20:00,32.46,32.49,32.46,32.48,122000.0,19.1154,19.133,19.1154,19.1271,122000.0
2006-04-04 11:25:00,32.48,32.55,32.48,32.49,249400.0,19.1271,19.1684,19.1271,19.133,249400.0
2006-04-04 11:30:00,32.5,32.5,32.47,32.47,162000.0,19.1389,19.1389,19.1213,19.1213,162000.0
2006-04-04 11:35:00,32.48,32.48,32.46,32.46,64600.0,19.1271,19.1271,19.1154,19.1154,64600.0
2006-04-04 11:40:00,32.46,32.48,32.45,32.47,24200.0,19.1154,19.1271,19.1095,19.1213,24200.0
2006-04-04 11:45:00,32.47,32.51,32.46,32.47,114000.0,19.1213,19.1448,19.1154,19.1213,114000.0
2006-04-04 11:50:00,32.47,32.47,32.44,32.45,66000.0,19.1213,19.1213,19.1036,19.1095,66000.0
2006-04-04 11:55:00,32.45,32.48,32.45,32.48,51000.0,19.1095,19.1271,19.1095,19.1271,51000.0
2006-04-04 12:00:00,32.48,32.51,32.47,32.48,86800.0,19.1271,19.1448,19.1213,19.1271,86800.0
2006-04-04 12:05:00,32.48,32.54,32.47,32.52,130600.0,19.1271,19.1625,19.1213,19.1507,130600.0
2006-04-04 12:10:00,32.52,32.52,32.5,32.51,35400.0,19.1507,19.1507,19.1389,19.1448,35400.0
2006-04-04 12:15:00,32.51,32.55,32.51,32.52,218000.0,19.1448,19.1684,19.1448,19.1507,218000.0
2006-04-04 12:20:00,32.52,32.53,32.51,32.52,52400.0,19.1507,19.1566,19.1448,19.1507,52400.0
2006-04-04 12:25:00,32.52,32.55,32.52,32.54,198600.0,19.1507,19.1684,19.1507,19.1625,198600.0
2006-04-04 12:30:00,32.54,32.54,32.52,32.53,44400.0,19.1625,19.1625,19.1507,19.1566,44400.0
2006-04-04 12:35:00,32.53,32.53,32.51,32.51,50000.0,19.1566,19.1566,19.1448,19.1448,50000.0
2006-04-04 12:40:00,32.52,32.54,32.52,32.52,33200.0,19.1507,19.1625,19.1507,19.1507,33200.0
2006-04-04 12:45:00,32.53,32.53,32.5,32.53,72400.0,19.1566,19.1566,19.1389,19.1566,72400.0
2006-04-04 12:50:00,32.53,32.55,32.52,32.55,157000.0,19.1566,19.1684,19.1507,19.1684,157000.0
2006-04-04 12:55:00,32.55,32.58,32.52,32.52,113800.0,19.1684,19.186,19.1507,19.1507,113800.0
2006-04-04 13:00:00,32.52,32.53,32.51,32.52,55200.0,19.1507,19.1566,19.1448,19.1507,55200.0
2006-04-04 13:05:00,32.52,32.52,32.5,32.5,50200.0,19.1507,19.1507,19.1389,19.1389,50200.0
2006-04-04 13:10:00,32.51,32.51,32.48,32.49,52200.0,19.1448,19.1448,19.1271,19.133,52200.0
2006-04-04 13:15:00,32.48,32.49,32.46,32.49,89400.0,19.1271,19.133,19.1154,19.133,89400.0
2006-04-04 13:20:00,32.49,32.52,32.47,32.52,90000.0,19.133,19.1507,19.1213,19.1507,90000.0
2006-04-04 13:25:00,32.51,32.51,32.48,32.5,71400.0,19.1448,19.1448,19.1271,19.1389,71400.0
2006-04-04 13:30:00,32.5,32.52,32.5,32.52,43400.0,19.1389,19.1507,19.1389,19.1507,43400.0
2006-04-04 13:35:00,32.52,32.52,32.5,32.51,31600.0,19.1507,19.1507,19.1389,19.1448,31600.0
2006-04-04 13:40:00,32.5,32.52,32.49,32.52,55800.0,19.1389,19.1507,19.133,19.1507,55800.0
2006-04-04 13:45:00,32.51,32.52,32.49,32.52,26000.0,19.1448,19.1507,19.133,19.1507,26000.0
2006-04-04 13:50:00,32.52,32.58,32.51,32.58,75200.0,19.1507,19.186,19.1448,19.186,75200.0
2006-04-04 13:55:00,32.57,32.6,32.57,32.58,86800.0,19.1801,19.1978,19.1801,19.186,86800.0
2006-04-04 14:00:00,32.58,32.59,32.54,32.56,41600.0,19.186,19.1919,19.1625,19.1743,41600.0
2006-04-04 14:05:00,32.56,32.57,32.52,32.52,27800.0,19.1743,19.1801,19.1507,19.1507,27800.0
2006-04-04 14:10:00,32.52,32.52,32.51,32.52,73200.0,19.1507,19.1507,19.1448,19.1507,73200.0
2006-04-04 14:15:00,32.52,32.58,32.51,32.58,90800.0,19.1507,19.186,19.1448,19.186,90800.0
2006-04-04 14:20:00,32.57,32.61,32.57,32.59,51200.0,19.1801,19.2037,19.1801,19.1919,51200.0
2006-04-04 14:25:00,32.6,32.61,32.58,32.6,57600.0,19.1978,19.2037,19.186,19.1978,57600.0
2006-04-04 14:30:00,32.6,32.63,32.6,32.6,77400.0,19.1978,19.2155,19.1978,19.1978,77400.0
2006-04-04 14:35:00,32.59,32.59,32.54,32.55,67600.0,19.1919,19.1919,19.1625,19.1684,67600.0
2006-04-04 14:40:00,32.55,32.56,32.51,32.52,97000.0,19.1684,19.1743,19.1448,19.1507,97000.0
2006-04-04 14:45:00,32.51,32.52,32.5,32.51,80800.0,19.1448,19.1507,19.1389,19.1448,80800.0
2006-04-04 14:50:00,32.5,32.52,32.49,32.52,84400.0,19.1389,19.1507,19.133,19.1507,84400.0
2006-04-04 14:55:00,32.52,32.52,32.49,32.51,37800.0,19.1507,19.1507,19.133,19.1448,37800.0
2006-04-04 15:00:00,32.51,32.52,32.49,32.5,46200.0,19.1448,19.1507,19.133,19.1389,46200.0
2006-04-04 15:05:00,32.49,32.51,32.49,32.49,50200.0,19.133,19.1448,19.133,19.133,50200.0
2006-04-04 15:10:00,32.49,32.52,32.47,32.51,83200.0,19.133,19.1507,19.1213,19.1448,83200.0
2006-04-04 15:15:00,32.52,32.52,32.49,32.5,149000.0,19.1507,19.1507,19.133,19.1389,149000.0
2006-04-04 15:20:00,32.49,32.51,32.49,32.5,63400.0,19.133,19.1448,19.133,19.1389,63400.0
2006-04-04 15:25:00,32.51,32.51,32.49,32.49,77000.0,19.1448,19.1448,19.133,19.133,77000.0
2006-04-04 15:30:00,32.49,32.49,32.48,32.49,142800.0,19.133,19.133,19.1271,19.133,142800.0
2006-04-04 15:35:00,32.49,32.49,32.48,32.49,150400.0,19.133,19.133,19.1271,19.133,150400.0
2006-04-04 15:40:00,32.49,32.52,32.48,32.49,167800.0,19.133,19.1507,19.1271,19.133,167800.0
2006-04-04 15:45:00,32.49,32.51,32.46,32.46,154000.0,19.133,19.1448,19.1154,19.1154,154000.0
2006-04-04 15:50:00,32.46,32.47,32.43,32.43,181200.0,19.1154,19.1213,19.0977,19.0977,181200.0
2006-04-04 15:55:00,32.44,32.44,32.42,32.44,261600.0,19.1036,19.1036,19.0918,19.1036,261600.0
2006-04-05 09:30:00,32.51,32.63,32.48,32.6,199800.0,19.1448,19.2155,19.1271,19.1978,199800.0
2006-04-05 09:35:00,32.6,32.66,32.5,32.66,214800.0,19.1978,19.2331,19.1389,19.2331,214800.0
2006-04-05 09:40:00,32.67,32.69,32.56,32.58,180400.0,19.239,19.2508,19.1743,19.186,180400.0
2006-04-05 09:45:00,32.58,32.68,32.57,32.65,211200.0,19.186,19.2449,19.1801,19.2273,211200.0
2006-04-05 09:50:00,32.65,32.69,32.63,32.66,103400.0,19.2273,19.2508,19.2155,19.2331,103400.0
2006-04-05 09:55:00,32.66,32.67,32.63,32.65,44400.0,19.2331,19.239,19.2155,19.2273,44400.0
2006-04-05 10:00:00,32.65,32.7,32.64,32.68,98800.0,19.2273,19.2567,19.2214,19.2449,98800.0
2006-04-05 10:05:00,32.69,32.71,32.67,32.69,56600.0,19.2508,19.2626,19.239,19.2508,56600.0
2006-04-05 10:10:00,32.67,32.69,32.66,32.69,58000.0,19.239,19.2508,19.2331,19.2508,58000.0
2006-04-05 10:15:00,32.68,32.69,32.62,32.66,74400.0,19.2449,19.2508,19.2096,19.2331,74400.0
2006-04-05 10:20:00,32.66,32.66,32.63,32.63,160400.0,19.2331,19.2331,19.2155,19.2155,160400.0
2006-04-05 10:25:00,32.64,32.67,32.62,32.65,140200.0,19.2214,19.239,19.2096,19.2273,140200.0
2006-04-05 10:30:00,32.64,32.66,32.6,32.6,211400.0,19.2214,19.2331,19.1978,19.1978,211400.0
2006-04-05 10:35:00,32.6,32.66,32.6,32.65,150000.0,19.1978,19.2331,19.1978,19.2273,150000.0
2006-04-05 10:40:00,32.66,32.67,32.62,32.66,165800.0,19.2331,19.239,19.2096,19.2331,165800.0
2006-04-05 10:45:00,32.67,32.7,32.65,32.67,103600.0,19.239,19.2567,19.2273,19.239,103600.0
2006-04-05 10:50:00,32.67,32.69,32.62,32.63,423400.0,19.239,19.2508,19.2096,19.2155,423400.0
2006-04-05 10:55:00,32.63,32.67,32.6,32.62,79800.0,19.2155,19.239,19.1978,19.2096,79800.0
2006-04-05 11:00:00,32.62,32.7,32.62,32.69,65800.0,19.2096,19.2567,19.2096,19.2508,65800.0
2006-04-05 11:05:00,32.7,32.7,32.63,32.69,72400.0,19.2567,19.2567,19.2155,19.2508,72400.0
2006-04-05 11:10:00,32.69,32.71,32.65,32.65,87800.0,19.2508,19.2626,19.2273,19.2273,87800.0
2006-04-05 11:15:00,32.65,32.67,32.62,32.65,87000.0,19.2273,19.239,19.2096,19.2273,87000.0
2006-04-05 11:20:00,32.66,32.69,32.65,32.67,41000.0,19.2331,19.2508,19.2273,19.239,41000.0
2006-04-05 11:25:00,32.66,32.67,32.6,32.61,65800.0,19.2331,19.239,19.1978,19.2037,65800.0
2006-04-05 11:30:00,32.61,32.62,32.57,32.58,89200.0,19.2037,19.2096,19.1801,19.186,89200.0
2006-04-05 11:35:00,32.58,32.58,32.51,32.52,139000.0,19.186,19.186,19.1448,19.1507,139000.0
2006-04-05 11:40:00,32.52,32.52,32.49,32.5,228200.0,19.1507,19.1507,19.133,19.1389,228200.0
2006-04-05 11:45:00,32.5,32.54,32.49,32.52,98000.0,19.1389,19.1625,19.133,19.1507,98000.0
2006-04-05 11:50:00,32.54,32.55,32.52,32.55,66000.0,19.1625,19.1684,19.1507,19.1684,66000.0
2006-04-05 11:55:00,32.55,32.56,32.55,32.56,57000.0,19.1684,19.1743,19.1684,19.1743,57000.0
2006-04-05 12:00:00,32.56,32.56,32.49,32.5,79600.0,19.1743,19.1743,19.133,19.1389,79600.0
2006-04-05 12:05:00,32.5,32.53,32.49,32.52,44000.0,19.1389,19.1566,19.133,19.1507,44000.0
2006-04-05 12:10:00,32.52,32.55,32.49,32.51,105200.0,19.1507,19.1684,19.133,19.1448,105200.0
2006-04-05 12:15:00,32.52,32.52,32.51,32.51,15200.0,19.1507,19.1507,19.1448,19.1448,15200.0
2006-04-05 12:20:00,32.52,32.54,32.51,32.52,49000.0,19.1507,19.1625,19.1448,19.1507,49000.0
2006-04-05 12:25:00,32.52,32.54,32.51,32.54,30200.0,19.1507,19.1625,19.1448,19.1625,30200.0
2006-04-05 12:30:00,32.52,32.55,32.52,32.55,65000.0,19.1507,19.1684,19.1507,19.1684,65000.0
2006-04-05 12:35:00,32.55,32.55,32.53,32.54,22200.0,19.1684,19.1684,19.1566,19.1625,22200.0
2006-04-05 12:40:00,32.53,32.56,32.51,32.56,29200.0,19.1566,19.1743,19.1448,19.1743,29200.0
2006-04-05 12:45:00,32.56,32.61,32.55,32.6,40200.0,19.1743,19.2037,19.1684,19.1978,40200.0
2006-04-05 12:50:00,32.6,32.6,32.57,32.57,58800.0,19.1978,19.1978,19.1801,19.1801,58800.0
2006-04-05 12:55:00,32.57,32.62,32.57,32.57,55200.0,19.1801,19.2096,19.1801,19.1801,55200.0
2006-04-05 13:00:00,32.58,32.63,32.58,32.63,94000.0,19.186,19.2155,19.186,19.2155,94000.0
2006-04-05 13:05:00,32.63,32.65,32.54,32.54,78000.0,19.2155,19.2273,19.1625,19.1625,78000.0
2006-04-05 13:10:00,32.54,32.55,32.52,32.54,46600.0,19.1625,19.1684,19.1507,19.1625,46600.0
2006-04-05 13:15:00,32.54,32.55,32.52,32.52,47000.0,19.1625,19.1684,19.1507,19.1507,47000.0
2006-04-05 13:20:00,32.53,32.55,32.49,32.51,51000.0,19.1566,19.1684,19.133,19.1448,51000.0
2006-04-05 13:25:00,32.52,32.54,32.49,32.54,37800.0,19.1507,19.1625,19.133,19.1625,37800.0
2006-04-05 13:30:00,32.54,32.56,32.54,32.54,27200.0,19.1625,19.1743,19.1625,19.1625,27200.0
2006-04-05 13:35:00,32.54,32.55,32.49,32.49,32400.0,19.1625,19.1684,19.133,19.133,32400.0
2006-04-05 13:40:00,32.49,32.51,32.49,32.5,51800.0,19.133,19.1448,19.133,19.1389,51800.0
2006-04-05 13:45:00,32.51,32.52,32.49,32.49,68400.0,19.1448,19.1507,19.133,19.133,68400.0
2006-04-05 13:50:00,32.5,32.54,32.49,32.53,67600.0,19.1389,19.1625,19.133,19.1566,67600.0
2006-04-05 13:55:00,32.54,32.55,32.51,32.51,31200.0,19.1625,19.1684,19.1448,19.1448,31200.0
2006-04-05 14:00:00,32.52,32.52,32.49,32.5,43000.0,19.1507,19.1507,19.133,19.1389,43000.0
2006-04-05 14:05:00,32.51,32.55,32.49,32.55,39400.0,19.1448,19.1684,19.133,19.1684,39400.0
2006-04-05 14:10:00,32.55,32.57,32.51,32.52,71800.0,19.1684,19.1801,19.1448,19.1507,71800.0
2006-04-05 14:15:00,32.52,32.54,32.52,32.52,25600.0,19.1507,19.1625,19.1507,19.1507,25600.0
2006-04-05 14:20:00,32.54,32.54,32.52,32.52,32400.0,19.1625,19.1625,19.1507,19.1507,32400.0
2006-04-05 14:25:00,32.52,32.55,32.51,32.53,41400.0,19.1507,19.1684,19.1448,19.1566,41400.0
2006-04-05 14:30:00,32.53,32.55,32.49,32.5,50600.0,19.1566,19.1684,19.133,19.1389,50600.0
2006-04-05 14:35:00,32.5,32.52,32.49,32.51,47200.0,19.1389,19.1507,19.133,19.1448,47200.0
2006-04-05 14:40:00,32.51,32.56,32.51,32.54,35000.0,19.1448,19.1743,19.1448,19.1625,35000.0
2006-04-05 14:45:00,32.56,32.56,32.54,32.55,21600.0,19.1743,19.1743,19.1625,19.1684,21600.0
2006-04-05 14:50:00,32.55,32.55,32.53,32.55,28400.0,19.1684,19.1684,19.1566,19.1684,28400.0
2006-04-05 14:55:00,32.55,32.55,32.52,32.55,101600.0,19.1684,19.1684,19.1507,19.1684,101600.0
2006-04-05 15:00:00,32.55,32.55,32.5,32.54,61000.0,19.1684,19.1684,19.1389,19.1625,61000.0
2006-04-05 15:05:00,32.54,32.56,32.54,32.54,46800.0,19.1625,19.1743,19.1625,19.1625,46800.0
2006-04-05 15:10:00,32.54,32.57,32.54,32.56,81200.0,19.1625,19.1801,19.1625,19.1743,81200.0
2006-04-05 15:15:00,32.56,32.61,32.54,32.61,39800.0,19.1743,19.2037,19.1625,19.2037,39800.0
2006-04-05 15:20:00,32.61,32.65,32.6,32.64,83400.0,19.2037,19.2273,19.1978,19.2214,83400.0
2006-04-05 15:25:00,32.64,32.65,32.61,32.62,54600.0,19.2214,19.2273,19.2037,19.2096,54600.0
2006-04-05 15:30:00,32.62,32.62,32.55,32.55,91000.0,19.2096,19.2096,19.1684,19.1684,91000.0
2006-04-05 15:35:00,32.55,32.56,32.54,32.54,65200.0,19.1684,19.1743,19.1625,19.1625,65200.0
2006-04-05 15:40:00,32.55,32.59,32.55,32.58,88000.0,19.1684,19.1919,19.1684,19.186,88000.0
2006-04-05 15:45:00,32.58,32.58,32.54,32.55,71800.0,19.186,19.186,19.1625,19.1684,71800.0
2006-04-05 15:50:00,32.55,32.56,32.54,32.56,101400.0,19.1684,19.1743,19.1625,19.1743,101400.0
2006-04-05 15:55:00,32.56,32.58,32.56,32.56,163200.0,19.1743,19.186,19.1743,19.1743,163200.0
2006-04-06 09:30:00,32.43,32.44,32.4,32.44,143000.0,19.0977,19.1036,19.08,19.1036,143000.0
2006-04-06 09:35:00,32.44,32.44,32.33,32.4,96800.0,19.1036,19.1036,19.0388,19.08,96800.0
2006-04-06 09:40:00,32.4,32.46,32.37,32.46,109400.0,19.08,19.1154,19.0624,19.1154,109400.0
2006-04-06 09:45:00,32.46,32.46,32.37,32.4,120800.0,19.1154,19.1154,19.0624,19.08,120800.0
2006-04-06 09:50:00,32.39,32.42,32.39,32.41,44200.0,19.0741,19.0918,19.0741,19.0859,44200.0
2006-04-06 09:55:00,32.4,32.47,32.38,32.45,107200.0,19.08,19.1213,19.0683,19.1095,107200.0
2006-04-06 10:00:00,32.46,32.46,32.43,32.43,63000.0,19.1154,19.1154,19.0977,19.0977,63000.0
2006-04-06 10:05:00,32.42,32.44,32.39,32.44,83600.0,19.0918,19.1036,19.0741,19.1036,83600.0
2006-04-06 10:10:00,32.44,32.48,32.42,32.47,105200.0,19.1036,19.1271,19.0918,19.1213,105200.0
2006-04-06 10:15:00,32.46,32.47,32.43,32.44,61600.0,19.1154,19.1213,19.0977,19.1036,61600.0
2006-04-06 10:20:00,32.44,32.45,32.4,32.41,76400.0,19.1036,19.1095,19.08,19.0859,76400.0
2006-04-06 10:25:00,32.41,32.45,32.4,32.41,68600.0,19.0859,19.1095,19.08,19.0859,68600.0
2006-04-06 10:30:00,32.41,32.44,32.4,32.43,79200.0,19.0859,19.1036,19.08,19.0977,79200.0
2006-04-06 10:35:00,32.44,32.47,32.41,32.45,80600.0,19.1036,19.1213,19.0859,19.1095,80600.0
2006-04-06 10:40:00,32.45,32.46,32.42,32.45,52400.0,19.1095,19.1154,19.0918,19.1095,52400.0
2006-04-06 10:45:00,32.45,32.46,32.39,32.39,61800.0,19.1095,19.1154,19.0741,19.0741,61800.0
2006-04-06 10:50:00,32.4,32.44,32.38,32.43,49800.0,19.08,19.1036,19.0683,19.0977,49800.0
2006-04-06 10:55:00,32.43,32.45,32.41,32.45,65800.0,19.0977,19.1095,19.0859,19.1095,65800.0
2006-04-06 11:00:00,32.44,32.44,32.4,32.41,77000.0,19.1036,19.1036,19.08,19.0859,77000.0
2006-04-06 11:05:00,32.4,32.43,32.38,32.41,116000.0,19.08,19.0977,19.0683,19.0859,116000.0
2006-04-06 11:10:00,32.41,32.45,32.41,32.44,46400.0,19.0859,19.1095,19.0859,19.1036,46400.0
2006-04-06 11:15:00,32.44,32.45,32.41,32.44,32600.0,19.1036,19.1095,19.0859,19.1036,32600.0
2006-04-06 11:20:00,32.42,32.45,32.42,32.43,28800.0,19.0918,19.1095,19.0918,19.0977,28800.0
2006-04-06 11:25:00,32.43,32.44,32.43,32.44,15600.0,19.0977,19.1036,19.0977,19.1036,15600.0
2006-04-06 11:30:00,32.44,32.45,32.42,32.43,34000.0,19.1036,19.1095,19.0918,19.0977,34000.0
2006-04-06 11:35:00,32.44,32.44,32.42,32.42,19000.0,19.1036,19.1036,19.0918,19.0918,19000.0
2006-04-06 11:40:00,32.42,32.46,32.42,32.43,21400.0,19.0918,19.1154,19.0918,19.0977,21400.0
2006-04-06 11:45:00,32.43,32.45,32.43,32.45,13600.0,19.0977,19.1095,19.0977,19.1095,13600.0
2006-04-06 11:50:00,32.44,32.44,32.38,32.39,52800.0,19.1036,19.1036,19.0683,19.0741,52800.0
2006-04-06 11:55:00,32.39,32.4,32.38,32.38,40600.0,19.0741,19.08,19.0683,19.0683,40600.0
2006-04-06 12:00:00,32.38,32.4,32.35,32.37,55800.0,19.0683,19.08,19.0506,19.0624,55800.0
2006-04-06 12:05:00,32.37,32.38,32.34,32.35,25800.0,19.0624,19.0683,19.0447,19.0506,25800.0
2006-04-06 12:10:00,32.34,32.37,32.33,32.34,44600.0,19.0447,19.0624,19.0388,19.0447,44600.0
2006-04-06 12:15:00,32.33,32.35,32.29,32.3,57600.0,19.0388,19.0506,19.0153,19.0211,57600.0
2006-04-06 12:20:00,32.29,32.31,32.27,32.3,60400.0,19.0153,19.027,19.0035,19.0211,60400.0
2006-04-06 12:25:00,32.3,32.31,32.27,32.28,51200.0,19.0211,19.027,19.0035,19.0094,51200.0
2006-04-06 12:30:00,32.27,32.31,32.27,32.31,28000.0,19.0035,19.027,19.0035,19.027,28000.0
2006-04-06 12:35:00,32.3,32.33,32.29,32.3,31000.0,19.0211,19.0388,19.0153,19.0211,31000.0
2006-04-06 12:40:00,32.31,32.31,32.29,32.3,49400.0,19.027,19.027,19.0153,19.0211,49400.0
2006-04-06 12:45:00,32.3,32.44,32.27,32.3,66000.0,19.0211,19.1036,19.0035,19.0211,66000.0
2006-04-06 12:50:00,32.3,32.32,32.29,32.29,53200.0,19.0211,19.0329,19.0153,19.0153,53200.0
2006-04-06 12:55:00,32.29,32.32,32.27,32.3,85800.0,19.0153,19.0329,19.0035,19.0211,85800.0
2006-04-06 13:00:00,32.31,32.34,32.3,32.31,38600.0,19.027,19.0447,19.0211,19.027,38600.0
2006-04-06 13:05:00,32.31,32.34,32.31,32.32,14400.0,19.027,19.0447,19.027,19.0329,14400.0
2006-04-06 13:10:00,32.32,32.33,32.3,32.33,19600.0,19.0329,19.0388,19.0211,19.0388,19600.0
2006-04-06 13:15:00,32.33,32.36,32.33,32.35,19800.0,19.0388,19.0565,19.0388,19.0506,19800.0
2006-04-06 13:20:00,32.35,32.4,32.34,32.38,44200.0,19.0506,19.08,19.0447,19.0683,44200.0
2006-04-06 13:25:00,32.37,32.4,32.36,32.39,12200.0,19.0624,19.08,19.0565,19.0741,12200.0
2006-04-06 13:30:00,32.38,32.4,32.38,32.4,8400.0,19.0683,19.08,19.0683,19.08,8400.0
2006-04-06 13:35:00,32.39,32.41,32.38,32.4,39200.0,19.0741,19.0859,19.0683,19.08,39200.0
2006-04-06 13:40:00,32.4,32.42,32.38,32.4,31400.0,19.08,19.0918,19.0683,19.08,31400.0
2006-04-06 13:45:00,32.41,32.44,32.39,32.42,49800.0,19.0859,19.1036,19.0741,19.0918,49800.0
2006-04-06 13:50:00,32.42,32.44,32.4,32.44,43200.0,19.0918,19.1036,19.08,19.1036,43200.0
2006-04-06 13:55:00,32.44,32.48,32.44,32.45,64400.0,19.1036,19.1271,19.1036,19.1095,64400.0
2006-04-06 14:00:00,32.47,32.47,32.44,32.44,33600.0,19.1213,19.1213,19.1036,19.1036,33600.0
2006-04-06 14:05:00,32.45,32.46,32.44,32.45,12400.0,19.1095,19.1154,19.1036,19.1095,12400.0
2006-04-06 14:10:00,32.46,32.47,32.45,32.47,24600.0,19.1154,19.1213,19.1095,19.1213,24600.0
2006-04-06 14:15:00,32.47,32.5,32.47,32.49,51800.0,19.1213,19.1389,19.1213,19.133,51800.0
2006-04-06 14:20:00,32.48,32.49,32.47,32.48,18800.0,19.1271,19.133,19.1213,19.1271,18800.0
2006-04-06 14:25:00,32.48,32.49,32.46,32.47,48600.0,19.1271,19.133,19.1154,19.1213,48600.0
2006-04-06 14:30:00,32.46,32.47,32.43,32.45,34800.0,19.1154,19.1213,19.0977,19.1095,34800.0
2006-04-06 14:35:00,32.45,32.48,32.45,32.47,22800.0,19.1095,19.1271,19.1095,19.1213,22800.0
2006-04-06 14:40:00,32.46,32.47,32.45,32.47,23000.0,19.1154,19.1213,19.1095,19.1213,23000.0
2006-04-06 14:45:00,32.47,32.48,32.43,32.44,34000.0,19.1213,19.1271,19.0977,19.1036,34000.0
2006-04-06 14:50:00,32.43,32.46,32.43,32.46,22200.0,19.0977,19.1154,19.0977,19.1154,22200.0
2006-04-06 14:55:00,32.45,32.48,32.44,32.48,35600.0,19.1095,19.1271,19.1036,19.1271,35600.0
2006-04-06 15:00:00,32.49,32.49,32.42,32.43,64000.0,19.133,19.133,19.0918,19.0977,64000.0
2006-04-06 15:05:00,32.42,32.44,32.42,32.43,35000.0,19.0918,19.1036,19.0918,19.0977,35000.0
2006-04-06 15:10:00,32.43,32.43,32.43,32.43,53000.0,19.0977,19.0977,19.0977,19.0977,53000.0
2006-04-06 15:15:00,32.43,32.44,32.43,32.44,27200.0,19.0977,19.1036,19.0977,19.1036,27200.0
2006-04-06 15:20:00,32.43,32.46,32.43,32.45,27400.0,19.0977,19.1154,19.0977,19.1095,27400.0
2006-04-06 15:25:00,32.45,32.45,32.41,32.43,54200.0,19.1095,19.1095,19.0859,19.0977,54200.0
2006-04-06 15:30:00,32.43,32.43,32.39,32.41,98200.0,19.0977,19.0977,19.0741,19.0859,98200.0
2006-04-06 15:35:00,32.41,32.42,32.39,32.4,74200.0,19.0859,19.0918,19.0741,19.08,74200.0
2006-04-06 15:40:00,32.41,32.44,32.4,32.42,60400.0,19.0859,19.1036,19.08,19.0918,60400.0
2006-04-06 15:45:00,32.43,32.49,32.43,32.49,67600.0,19.0977,19.133,19.0977,19.133,67600.0
2006-04-06 15:50:00,32.49,32.49,32.46,32.47,109400.0,19.133,19.133,19.1154,19.1213,109400.0
2006-04-06 15:55:00,32.47,32.47,32.44,32.47,114200.0,19.1213,19.1213,19.1036,19.1213,114200.0
2006-04-07 09:30:00,32.47,32.51,32.46,32.49,147000.0,19.1213,19.1448,19.1154,19.133,147000.0
2006-04-07 09:35:00,32.49,32.6,32.48,32.6,74800.0,19.133,19.1978,19.1271,19.1978,74800.0
2006-04-07 09:40:00,32.6,32.63,32.51,32.52,75800.0,19.1978,19.2155,19.1448,19.1507,75800.0
2006-04-07 09:45:00,32.52,32.55,32.48,32.54,64600.0,19.1507,19.1684,19.1271,19.1625,64600.0
2006-04-07 09:50:00,32.54,32.54,32.47,32.51,81000.0,19.1625,19.1625,19.1213,19.1448,81000.0
2006-04-07 09:55:00,32.52,32.53,32.43,32.43,85400.0,19.1507,19.1566,19.0977,19.0977,85400.0
2006-04-07 10:00:00,32.43,32.46,32.4,32.4,102600.0,19.0977,19.1154,19.08,19.08,102600.0
2006-04-07 10:05:00,32.4,32.48,32.38,32.47,84200.0,19.08,19.1271,19.0683,19.1213,84200.0
2006-04-07 10:10:00,32.47,32.48,32.45,32.46,33400.0,19.1213,19.1271,19.1095,19.1154,33400.0
2006-04-07 10:15:00,32.46,32.46,32.38,32.38,64800.0,19.1154,19.1154,19.0683,19.0683,64800.0
2006-04-07 10:20:00,32.38,32.38,32.28,32.3,145800.0,19.0683,19.0683,19.0094,19.0211,145800.0
2006-04-07 10:25:00,32.3,32.3,32.26,32.27,79600.0,19.0211,19.0211,18.9976,19.0035,79600.0
2006-04-07 10:30:00,32.27,32.29,32.26,32.29,51000.0,19.0035,19.0153,18.9976,19.0153,51000.0
2006-04-07 10:35:00,32.29,32.34,32.27,32.31,84600.0,19.0153,19.0447,19.0035,19.027,84600.0
2006-04-07 10:40:00,32.31,32.31,32.25,32.28,77000.0,19.027,19.027,18.9917,19.0094,77000.0
2006-04-07 10:45:00,32.27,32.28,32.2,32.22,117200.0,19.0035,19.0094,18.9623,18.974,117200.0
2006-04-07 10:50:00,32.22,32.24,32.2,32.23,87400.0,18.974,18.9858,18.9623,18.9799,87400.0
2006-04-07 10:55:00,32.23,32.24,32.2,32.21,66400.0,18.9799,18.9858,18.9623,18.9681,66400.0
2006-04-07 11:00:00,32.21,32.23,32.19,32.21,88800.0,18.9681,18.9799,18.9564,18.9681,88800.0
2006-04-07 11:05:00,32.2,32.24,32.19,32.21,40800.0,18.9623,18.9858,18.9564,18.9681,40800.0
2006-04-07 11:10:00,32.23,32.23,32.18,32.18,79400.0,18.9799,18.9799,18.9505,18.9505,79400.0
2006-04-07 11:15:00,32.18,32.21,32.18,32.19,54000.0,18.9505,18.9681,18.9505,18.9564,54000.0
2006-04-07 11:20:00,32.19,32.2,32.17,32.18,60400.0,18.9564,18.9623,18.9446,18.9505,60400.0
2006-04-07 11:25:00,32.19,32.19,32.12,32.16,118800.0,18.9564,18.9564,18.9151,18.9387,118800.0
2006-04-07 11:30:00,32.14,32.15,32.07,32.07,78200.0,18.9269,18.9328,18.8857,18.8857,78200.0
2006-04-07 11:35:00,32.08,32.12,32.07,32.1,104000.0,18.8916,18.9151,18.8857,18.9034,104000.0
2006-04-07 11:40:00,32.1,32.13,32.08,32.08,70600.0,18.9034,18.921,18.8916,18.8916,70600.0
2006-04-07 11:45:00,32.08,32.1,32.05,32.09,106600.0,18.8916,18.9034,18.8739,18.8975,106600.0
2006-04-07 11:50:00,32.09,32.15,32.09,32.14,95600.0,18.8975,18.9328,18.8975,18.9269,95600.0
2006-04-07 11:55:00,32.16,32.16,32.12,32.12,69000.0,18.9387,18.9387,18.9151,18.9151,69000.0
2006-04-07 12:00:00,32.12,32.15,32.1,32.15,89800.0,18.9151,18.9328,18.9034,18.9328,89800.0
2006-04-07 12:05:00,32.13,32.15,32.13,32.13,25000.0,18.921,18.9328,18.921,18.921,25000.0
2006-04-07 12:10:00,32.13,32.13,32.09,32.12,58200.0,18.921,18.921,18.8975,18.9151,58200.0
2006-04-07 12:15:00,32.11,32.15,32.11,32.13,48000.0,18.9093,18.9328,18.9093,18.921,48000.0
2006-04-07 12:20:00,32.13,32.13,32.08,32.08,56800.0,18.921,18.921,18.8916,18.8916,56800.0
2006-04-07 12:25:00,32.1,32.14,32.09,32.13,42800.0,18.9034,18.9269,18.8975,18.921,42800.0
2006-04-07 12:30:00,32.12,32.13,32.1,32.11,39400.0,18.9151,18.921,18.9034,18.9093,39400.0
2006-04-07 12:35:00,32.11,32.11,32.05,32.08,124200.0,18.9093,18.9093,18.8739,18.8916,124200.0
2006-04-07 12:40:00,32.08,32.09,32.05,32.09,60400.0,18.8916,18.8975,18.8739,18.8975,60400.0
2006-04-07 12:45:00,32.09,32.12,32.09,32.12,18800.0,18.8975,18.9151,18.8975,18.9151,18800.0
2006-04-07 12:50:00,32.12,32.14,32.09,32.09,43800.0,18.9151,18.9269,18.8975,18.8975,43800.0
2006-04-07 12:55:00,32.09,32.09,32.07,32.07,31800.0,18.8975,18.8975,18.8857,18.8857,31800.0
2006-04-07 13:00:00,32.06,32.1,32.06,32.06,90400.0,18.8798,18.9034,18.8798,18.8798,90400.0
2006-04-07 13:05:00,32.08,32.1,32.04,32.1,76200.0,18.8916,18.9034,18.868,18.9034,76200.0
2006-04-07 13:10:00,32.1,32.11,32.06,32.08,40800.0,18.9034,18.9093,18.8798,18.8916,40800.0
2006-04-07 13:15:00,32.08,32.12,32.08,32.1,67000.0,18.8916,18.9151,18.8916,18.9034,67000.0
2006-04-07 13:20:00,32.12,32.12,32.06,32.07,41200.0,18.9151,18.9151,18.8798,18.8857,41200.0
2006-04-07 13:25:00,32.07,32.12,32.07,32.1,44600.0,18.8857,18.9151,18.8857,18.9034,44600.0
2006-04-07 13:30:00,32.1,32.1,32.08,32.09,28400.0,18.9034,18.9034,18.8916,18.8975,28400.0
2006-04-07 13:35:00,32.1,32.11,32.03,32.06,91800.0,18.9034,18.9093,18.8621,18.8798,91800.0
2006-04-07 13:40:00,32.06,32.07,32.04,32.06,53200.0,18.8798,18.8857,18.868,18.8798,53200.0
2006-04-07 13:45:00,32.06,32.1,32.06,32.08,70400.0,18.8798,18.9034,18.8798,18.8916,70400.0
2006-04-07 13:50:00,32.09,32.12,32.08,32.1,33000.0,18.8975,18.9151,18.8916,18.9034,33000.0
2006-04-07 13:55:00,32.1,32.1,32.06,32.09,53800.0,18.9034,18.9034,18.8798,18.8975,53800.0
2006-04-07 14:00:00,32.09,32.13,32.08,32.12,52600.0,18.8975,18.921,18.8916,18.9151,52600.0
2006-04-07 14:05:00,32.12,32.13,32.09,32.13,65600.0,18.9151,18.921,18.8975,18.921,65600.0
2006-04-07 14:10:00,32.13,32.18,32.12,32.16,63800.0,18.921,18.9505,18.9151,18.9387,63800.0
2006-04-07 14:15:00,32.16,32.17,32.13,32.13,80000.0,18.9387,18.9446,18.921,18.921,80000.0
2006-04-07 14:20:00,32.13,32.18,32.13,32.17,81800.0,18.921,18.9505,18.921,18.9446,81800.0
2006-04-07 14:25:00,32.19,32.19,32.17,32.17,54000.0,18.9564,18.9564,18.9446,18.9446,54000.0
2006-04-07 14:30:00,32.18,32.21,32.15,32.16,66000.0,18.9505,18.9681,18.9328,18.9387,66000.0
2006-04-07 14:35:00,32.17,32.19,32.15,32.19,39800.0,18.9446,18.9564,18.9328,18.9564,39800.0
2006-04-07 14:40:00,32.18,32.26,32.18,32.22,86800.0,18.9505,18.9976,18.9505,18.974,86800.0
2006-04-07 14:45:00,32.22,32.27,32.22,32.24,33200.0,18.974,19.0035,18.974,18.9858,33200.0
2006-04-07 14:50:00,32.26,32.27,32.19,32.2,64000.0,18.9976,19.0035,18.9564,18.9623,64000.0
2006-04-07 14:55:00,32.19,32.22,32.19,32.19,41600.0,18.9564,18.974,18.9564,18.9564,41600.0
2006-04-07 15:00:00,32.19,32.2,32.14,32.17,50000.0,18.9564,18.9623,18.9269,18.9446,50000.0
2006-04-07 15:05:00,32.17,32.17,32.13,32.15,98200.0,18.9446,18.9446,18.921,18.9328,98200.0
2006-04-07 15:10:00,32.15,32.18,32.15,32.16,28200.0,18.9328,18.9505,18.9328,18.9387,28200.0
2006-04-07 15:15:00,32.16,32.16,32.12,32.15,123400.0,18.9387,18.9387,18.9151,18.9328,123400.0
2006-04-07 15:20:00,32.15,32.16,32.12,32.13,118800.0,18.9328,18.9387,18.9151,18.921,118800.0
2006-04-07 15:25:00,32.14,32.17,32.1,32.12,126600.0,18.9269,18.9446,18.9034,18.9151,126600.0
2006-04-07 15:30:00,32.12,32.18,32.11,32.16,106600.0,18.9151,18.9505,18.9093,18.9387,106600.0
2006-04-07 15:35:00,32.16,32.17,32.11,32.17,84200.0,18.9387,18.9446,18.9093,18.9446,84200.0
2006-04-07 15:40:00,32.17,32.18,32.12,32.17,150000.0,18.9446,18.9505,18.9151,18.9446,150000.0
2006-04-07 15:45:00,32.17,32.18,32.14,32.18,99000.0,18.9446,18.9505,18.9269,18.9505,99000.0
2006-04-07 15:50:00,32.18,32.23,32.18,32.21,222200.0,18.9505,18.9799,18.9505,18.9681,222200.0
2006-04-07 15:55:00,32.21,32.21,32.17,32.19,225200.0,18.9681,18.9681,18.9446,18.9564,225200.0
2006-04-10 09:30:00,32.27,32.3,32.25,32.25,134400.0,19.0035,19.0211,18.9917,18.9917,134400.0
2006-04-10 09:35:00,32.25,32.27,32.21,32.24,44200.0,18.9917,19.0035,18.9681,18.9858,44200.0
2006-04-10 09:40:00,32.24,32.27,32.21,32.23,40800.0,18.9858,19.0035,18.9681,18.9799,40800.0
2006-04-10 09:45:00,32.24,32.25,32.22,32.25,60200.0,18.9858,18.9917,18.974,18.9917,60200.0
2006-04-10 09:50:00,32.24,32.27,32.24,32.27,53400.0,18.9858,19.0035,18.9858,19.0035,53400.0
2006-04-10 09:55:00,32.27,32.29,32.24,32.27,44800.0,19.0035,19.0153,18.9858,19.0035,44800.0
2006-04-10 10:00:00,32.28,32.32,32.27,32.3,56000.0,19.0094,19.0329,19.0035,19.0211,56000.0
2006-04-10 10:05:00,32.29,32.31,32.29,32.31,26200.0,19.0153,19.027,19.0153,19.027,26200.0
2006-04-10 10:10:00,32.31,32.32,32.31,32.31,33200.0,19.027,19.0329,19.027,19.027,33200.0
2006-04-10 10:15:00,32.32,32.32,32.31,32.32,16200.0,19.0329,19.0329,19.027,19.0329,16200.0
2006-04-10 10:20:00,32.31,32.32,32.3,32.3,27400.0,19.027,19.0329,19.0211,19.0211,27400.0
2006-04-10 10:25:00,32.3,32.3,32.24,32.24,32000.0,19.0211,19.0211,18.9858,18.9858,32000.0
2006-04-10 10:30:00,32.25,32.27,32.24,32.27,27600.0,18.9917,19.0035,18.9858,19.0035,27600.0
2006-04-10 10:35:00,32.27,32.3,32.27,32.29,50800.0,19.0035,19.0211,19.0035,19.0153,50800.0
2006-04-10 10:40:00,32.29,32.29,32.27,32.27,29400.0,19.0153,19.0153,19.0035,19.0035,29400.0
2006-04-10 10:45:00,32.27,32.3,32.26,32.3,24400.0,19.0035,19.0211,18.9976,19.0211,24400.0
2006-04-10 10:50:00,32.29,32.3,32.28,32.29,44600.0,19.0153,19.0211,19.0094,19.0153,44600.0
2006-04-10 10:55:00,32.29,32.3,32.27,32.28,64400.0,19.0153,19.0211,19.0035,19.0094,64400.0
2006-04-10 11:00:00,32.28,32.3,32.27,32.27,50200.0,19.0094,19.0211,19.0035,19.0035,50200.0
2006-04-10 11:05:00,32.27,32.35,32.27,32.32,60200.0,19.0035,19.0506,19.0035,19.0329,60200.0
2006-04-10 11:10:00,32.32,32.38,32.31,32.37,67200.0,19.0329,19.0683,19.027,19.0624,67200.0
2006-04-10 11:15:00,32.38,32.41,32.38,32.41,106400.0,19.0683,19.0859,19.0683,19.0859,106400.0
2006-04-10 11:20:00,32.42,32.45,32.41,32.45,92400.0,19.0918,19.1095,19.0859,19.1095,92400.0
2006-04-10 11:25:00,32.45,32.46,32.43,32.44,46600.0,19.1095,19.1154,19.0977,19.1036,46600.0
2006-04-10 11:30:00,32.45,32.47,32.42,32.44,31600.0,19.1095,19.1213,19.0918,19.1036,31600.0
2006-04-10 11:35:00,32.43,32.44,32.4,32.42,41800.0,19.0977,19.1036,19.08,19.0918,41800.0
2006-04-10 11:40:00,32.43,32.49,32.43,32.49,111800.0,19.0977,19.133,19.0977,19.133,111800.0
2006-04-10 11:45:00,32.48,32.49,32.44,32.45,40800.0,19.1271,19.133,19.1036,19.1095,40800.0
2006-04-10 11:50:00,32.45,32.45,32.43,32.43,44200.0,19.1095,19.1095,19.0977,19.0977,44200.0
2006-04-10 11:55:00,32.44,32.44,32.42,32.43,16000.0,19.1036,19.1036,19.0918,19.0977,16000.0
2006-04-10 12:00:00,32.43,32.46,32.43,32.45,43000.0,19.0977,19.1154,19.0977,19.1095,43000.0
2006-04-10 12:05:00,32.44,32.44,32.38,32.39,47000.0,19.1036,19.1036,19.0683,19.0741,47000.0
2006-04-10 12:10:00,32.39,32.43,32.38,32.41,36600.0,19.0741,19.0977,19.0683,19.0859,36600.0
2006-04-10 12:15:00,32.41,32.42,32.38,32.38,20800.0,19.0859,19.0918,19.0683,19.0683,20800.0
2006-04-10 12:20:00,32.38,32.39,32.37,32.37,30200.0,19.0683,19.0741,19.0624,19.0624,30200.0
2006-04-10 12:25:00,32.37,32.4,32.35,32.38,32600.0,19.0624,19.08,19.0506,19.0683,32600.0
2006-04-10 12:30:00,32.38,32.38,32.36,32.37,13000.0,19.0683,19.0683,19.0565,19.0624,13000.0
2006-04-10 12:35:00,32.37,32.37,32.34,32.34,18800.0,19.0624,19.0624,19.0447,19.0447,18800.0
2006-04-10 12:40:00,32.33,32.34,32.33,32.34,90600.0,19.0388,19.0447,19.0388,19.0447,90600.0
2006-04-10 12:45:00,32.34,32.36,32.33,32.35,22000.0,19.0447,19.0565,19.0388,19.0506,22000.0
2006-04-10 12:50:00,32.35,32.36,32.35,32.36,19600.0,19.0506,19.0565,19.0506,19.0565,19600.0
2006-04-10 12:55:00,32.36,32.37,32.35,32.37,36800.0,19.0565,19.0624,19.0506,19.0624,36800.0
2006-04-10 13:00:00,32.37,32.38,32.35,32.35,71200.0,19.0624,19.0683,19.0506,19.0506,71200.0
2006-04-10 13:05:00,32.35,32.35,32.32,32.32,25000.0,19.0506,19.0506,19.0329,19.0329,25000.0
2006-04-10 13:10:00,32.33,32.33,32.29,32.3,50200.0,19.0388,19.0388,19.0153,19.0211,50200.0
2006-04-10 13:15:00,32.31,32.32,32.27,32.29,49000.0,19.027,19.0329,19.0035,19.0153,49000.0
2006-04-10 13:20:00,32.29,32.31,32.29,32.31,41200.0,19.0153,19.027,19.0153,19.027,41200.0
2006-04-10 13:25:00,32.31,32.31,32.29,32.29,19000.0,19.027,19.027,19.0153,19.0153,19000.0
2006-04-10 13:30:00,32.29,32.3,32.27,32.28,63000.0,19.0153,19.0211,19.0035,19.0094,63000.0
2006-04-10 13:35:00,32.29,32.31,32.28,32.31,90800.0,19.0153,19.027,19.0094,19.027,90800.0
2006-04-10 13:40:00,32.31,32.31,32.29,32.3,46600.0,19.027,19.027,19.0153,19.0211,46600.0
2006-04-10 13:45:00,32.3,32.31,32.3,32.3,44600.0,19.0211,19.027,19.0211,19.0211,44600.0
2006-04-10 13:50:00,32.31,32.33,32.3,32.32,118200.0,19.027,19.0388,19.0211,19.0329,118200.0
2006-04-10 13:55:00,32.31,32.33,32.3,32.3,43200.0,19.027,19.0388,19.0211,19.0211,43200.0
2006-04-10 14:00:00,32.31,32.32,32.28,32.29,23400.0,19.027,19.0329,19.0094,19.0153,23400.0
2006-04-10 14:05:00,32.29,32.32,32.29,32.3,56600.0,19.0153,19.0329,19.0153,19.0211,56600.0
2006-04-10 14:10:00,32.29,32.3,32.27,32.27,38000.0,19.0153,19.0211,19.0035,19.0035,38000.0
2006-04-10 14:15:00,32.27,32.27,32.24,32.24,47600.0,19.0035,19.0035,18.9858,18.9858,47600.0
2006-04-10 14:20:00,32.23,32.28,32.23,32.27,69800.0,18.9799,19.0094,18.9799,19.0035,69800.0
2006-04-10 14:25:00,32.26,32.28,32.22,32.26,48400.0,18.9976,19.0094,18.974,18.9976,48400.0
2006-04-10 14:30:00,32.27,32.29,32.24,32.29,57600.0,19.0035,19.0153,18.9858,19.0153,57600.0
2006-04-10 14:35:00,32.29,32.29,32.23,32.23,63400.0,19.0153,19.0153,18.9799,18.9799,63400.0
2006-04-10 14:40:00,32.22,32.25,32.2,32.24,84400.0,18.974,18.9917,18.9623,18.9858,84400.0
2006-04-10 14:45:00,32.23,32.25,32.2,32.21,106000.0,18.9799,18.9917,18.9623,18.9681,106000.0
2006-04-10 14:50:00,32.21,32.22,32.16,32.17,79400.0,18.9681,18.974,18.9387,18.9446,79400.0
2006-04-10 14:55:00,32.17,32.22,32.16,32.22,75200.0,18.9446,18.974,18.9387,18.974,75200.0
2006-04-10 15:00:00,32.21,32.24,32.21,32.21,70200.0,18.9681,18.9858,18.9681,18.9681,70200.0
2006-04-10 15:05:00,32.21,32.24,32.2,32.23,81200.0,18.9681,18.9858,18.9623,18.9799,81200.0
2006-04-10 15:10:00,32.24,32.24,32.19,32.21,42600.0,18.9858,18.9858,18.9564,18.9681,42600.0
2006-04-10 15:15:00,32.21,32.22,32.2,32.2,111800.0,18.9681,18.974,18.9623,18.9623,111800.0
2006-04-10 15:20:00,32.2,32.22,32.2,32.2,127000.0,18.9623,18.974,18.9623,18.9623,127000.0
2006-04-10 15:25:00,32.21,32.22,32.18,32.21,61000.0,18.9681,18.974,18.9505,18.9681,61000.0
2006-04-10 15:30:00,32.21,32.21,32.16,32.17,88800.0,18.9681,18.9681,18.9387,18.9446,88800.0
2006-04-10 15:35:00,32.17,32.21,32.17,32.21,55600.0,18.9446,18.9681,18.9446,18.9681,55600.0
2006-04-10 15:40:00,32.21,32.23,32.21,32.23,48200.0,18.9681,18.9799,18.9681,18.9799,48200.0
2006-04-10 15:45:00,32.23,32.23,32.21,32.22,50400.0,18.9799,18.9799,18.9681,18.974,50400.0
2006-04-10 15:50:00,32.22,32.24,32.22,32.24,62400.0,18.974,18.9858,18.974,18.9858,62400.0
2006-04-10 15:55:00,32.23,32.24,32.21,32.21,130600.0,18.9799,18.9858,18.9681,18.9681,130600.0
2006-04-11 09:30:00,35.0,35.0,32.26,32.3,199400.0,20.6111,20.6111,18.9976,19.0211,199400.0
2006-04-11 09:35:00,32.3,32.3,32.27,32.29,66200.0,19.0211,19.0211,19.0035,19.0153,66200.0
2006-04-11 09:40:00,32.29,32.33,32.28,32.32,91400.0,19.0153,19.0388,19.0094,19.0329,91400.0
2006-04-11 09:45:00,32.33,32.38,32.32,32.34,57400.0,19.0388,19.0683,19.0329,19.0447,57400.0
2006-04-11 09:50:00,32.34,32.34,32.27,32.27,78800.0,19.0447,19.0447,19.0035,19.0035,78800.0
2006-04-11 09:55:00,32.28,32.3,32.27,32.28,41200.0,19.0094,19.0211,19.0035,19.0094,41200.0
2006-04-11 10:00:00,32.28,32.29,32.25,32.26,46000.0,19.0094,19.0153,18.9917,18.9976,46000.0
2006-04-11 10:05:00,32.26,32.3,32.24,32.3,54400.0,18.9976,19.0211,18.9858,19.0211,54400.0
2006-04-11 10:10:00,32.31,32.31,32.26,32.26,25800.0,19.027,19.027,18.9976,18.9976,25800.0
2006-04-11 10:15:00,32.26,32.28,32.24,32.26,43600.0,18.9976,19.0094,18.9858,18.9976,43600.0
2006-04-11 10:20:00,32.26,32.27,32.19,32.2,124400.0,18.9976,19.0035,18.9564,18.9623,124400.0
2006-04-11 10:25:00,32.21,32.24,32.19,32.22,83200.0,18.9681,18.9858,18.9564,18.974,83200.0
2006-04-11 10:30:00,32.22,32.23,32.18,32.23,85400.0,18.974,18.9799,18.9505,18.9799,85400.0
2006-04-11 10:35:00,32.24,32.27,32.24,32.25,56800.0,18.9858,19.0035,18.9858,18.9917,56800.0
2006-04-11 10:40:00,32.24,32.24,32.15,32.17,107200.0,18.9858,18.9858,18.9328,18.9446,107200.0
2006-04-11 10:45:00,32.17,32.22,32.16,32.21,91600.0,18.9446,18.974,18.9387,18.9681,91600.0
2006-04-11 10:50:00,32.21,32.27,32.21,32.27,47800.0,18.9681,19.0035,18.9681,19.0035,47800.0
2006-04-11 10:55:00,32.27,32.27,32.24,32.26,52200.0,19.0035,19.0035,18.9858,18.9976,52200.0
2006-04-11 11:00:00,32.27,32.29,32.26,32.27,67800.0,19.0035,19.0153,18.9976,19.0035,67800.0
2006-04-11 11:05:00,32.27,32.27,32.23,32.24,34200.0,19.0035,19.0035,18.9799,18.9858,34200.0
2006-04-11 11:10:00,32.23,32.23,32.22,32.22,58600.0,18.9799,18.9799,18.974,18.974,58600.0
2006-04-11 11:15:00,32.22,32.24,32.22,32.23,42400.0,18.974,18.9858,18.974,18.9799,42400.0
2006-04-11 11:20:00,32.23,32.26,32.22,32.26,69600.0,18.9799,18.9976,18.974,18.9976,69600.0
2006-04-11 11:25:00,32.25,32.26,32.24,32.26,25600.0,18.9917,18.9976,18.9858,18.9976,25600.0
2006-04-11 11:30:00,32.26,32.27,32.24,32.25,31600.0,18.9976,19.0035,18.9858,18.9917,31600.0
2006-04-11 11:35:00,32.25,32.28,32.24,32.27,47800.0,18.9917,19.0094,18.9858,19.0035,47800.0
2006-04-11 11:40:00,32.27,32.28,32.24,32.26,32600.0,19.0035,19.0094,18.9858,18.9976,32600.0
2006-04-11 11:45:00,32.25,32.26,32.23,32.23,34400.0,18.9917,18.9976,18.9799,18.9799,34400.0
2006-04-11 11:50:00,32.22,32.23,32.21,32.22,59400.0,18.974,18.9799,18.9681,18.974,59400.0
2006-04-11 11:55:00,32.22,32.22,32.19,32.2,27600.0,18.974,18.974,18.9564,18.9623,27600.0
2006-04-11 12:00:00,32.19,32.21,32.19,32.19,53000.0,18.9564,18.9681,18.9564,18.9564,53000.0
2006-04-11 12:05:00,32.19,32.22,32.18,32.21,48400.0,18.9564,18.974,18.9505,18.9681,48400.0
2006-04-11 12:10:00,32.22,32.23,32.21,32.22,61600.0,18.974,18.9799,18.9681,18.974,61600.0
2006-04-11 12:15:00,32.23,32.23,32.21,32.21,25800.0,18.9799,18.9799,18.9681,18.9681,25800.0
2006-04-11 12:20:00,32.21,32.22,32.2,32.22,38400.0,18.9681,18.974,18.9623,18.974,38400.0
2006-04-11 12:25:00,32.22,32.23,32.21,32.21,23800.0,18.974,18.9799,18.9681,18.9681,23800.0
2006-04-11 12:30:00,32.22,32.23,32.22,32.23,22800.0,18.974,18.9799,18.974,18.9799,22800.0
2006-04-11 12:35:00,32.23,32.25,32.23,32.24,39200.0,18.9799,18.9917,18.9799,18.9858,39200.0
2006-04-11 12:40:00,32.24,32.25,32.24,32.24,66400.0,18.9858,18.9917,18.9858,18.9858,66400.0
2006-04-11 12:45:00,32.24,32.26,32.24,32.25,28200.0,18.9858,18.9976,18.9858,18.9917,28200.0
2006-04-11 12:50:00,32.24,32.26,32.24,32.24,14400.0,18.9858,18.9976,18.9858,18.9858,14400.0
2006-04-11 12:55:00,32.24,32.24,32.21,32.21,37600.0,18.9858,18.9858,18.9681,18.9681,37600.0
2006-04-11 13:00:00,32.21,32.26,32.19,32.25,26800.0,18.9681,18.9976,18.9564,18.9917,26800.0
2006-04-11 13:05:00,32.26,32.27,32.25,32.27,19000.0,18.9976,19.0035,18.9917,19.0035,19000.0
2006-04-11 13:10:00,32.27,32.27,32.25,32.25,30400.0,19.0035,19.0035,18.9917,18.9917,30400.0
2006-04-11 13:15:00,32.25,32.27,32.25,32.25,35600.0,18.9917,19.0035,18.9917,18.9917,35600.0
2006-04-11 13:20:00,32.26,32.28,32.26,32.27,32800.0,18.9976,19.0094,18.9976,19.0035,32800.0
2006-04-11 13:25:00,32.28,32.28,32.25,32.26,46400.0,19.0094,19.0094,18.9917,18.9976,46400.0
2006-04-11 13:30:00,32.25,32.26,32.18,32.22,88400.0,18.9917,18.9976,18.9505,18.974,88400.0
2006-04-11 13:35:00,32.22,32.23,32.16,32.16,96000.0,18.974,18.9799,18.9387,18.9387,96000.0
2006-04-11 13:40:00,32.17,32.23,32.17,32.22,163200.0,18.9446,18.9799,18.9446,18.974,163200.0
2006-04-11 13:45:00,32.21,32.22,32.19,32.21,130000.0,18.9681,18.974,18.9564,18.9681,130000.0
2006-04-11 13:50:00,32.21,32.22,32.2,32.22,51400.0,18.9681,18.974,18.9623,18.974,51400.0
2006-04-11 13:55:00,32.21,32.21,32.19,32.2,61400.0,18.9681,18.9681,18.9564,18.9623,61400.0
2006-04-11 14:00:00,32.2,32.22,32.19,32.22,32000.0,18.9623,18.974,18.9564,18.974,32000.0
2006-04-11 14:05:00,32.22,32.24,32.21,32.22,30200.0,18.974,18.9858,18.9681,18.974,30200.0
2006-04-11 14:10:00,32.22,32.22,32.18,32.2,56600.0,18.974,18.974,18.9505,18.9623,56600.0
2006-04-11 14:15:00,32.2,32.22,32.2,32.22,41200.0,18.9623,18.974,18.9623,18.974,41200.0
2006-04-11 14:20:00,32.21,32.21,32.17,32.17,51600.0,18.9681,18.9681,18.9446,18.9446,51600.0
2006-04-11 14:25:00,32.16,32.19,32.15,32.19,57800.0,18.9387,18.9564,18.9328,18.9564,57800.0
2006-04-11 14:30:00,32.19,32.21,32.18,32.21,39400.0,18.9564,18.9681,18.9505,18.9681,39400.0
2006-04-11 14:35:00,32.21,32.21,32.19,32.2,40000.0,18.9681,18.9681,18.9564,18.9623,40000.0
2006-04-11 14:40:00,32.2,32.23,32.2,32.2,35800.0,18.9623,18.9799,18.9623,18.9623,35800.0
2006-04-11 14:45:00,32.2,32.2,32.15,32.15,65600.0,18.9623,18.9623,18.9328,18.9328,65600.0
2006-04-11 14:50:00,32.16,32.18,32.14,32.17,54400.0,18.9387,18.9505,18.9269,18.9446,54400.0
2006-04-11 14:55:00,32.17,32.18,32.17,32.18,61800.0,18.9446,18.9505,18.9446,18.9505,61800.0
2006-04-11 15:00:00,32.18,32.18,32.13,32.13,78200.0,18.9505,18.9505,18.921,18.921,78200.0
2006-04-11 15:05:00,32.14,32.15,32.12,32.13,66400.0,18.9269,18.9328,18.9151,18.921,66400.0
2006-04-11 15:10:00,32.13,32.17,32.13,32.16,37000.0,18.921,18.9446,18.921,18.9387,37000.0
2006-04-11 15:15:00,32.16,32.18,32.16,32.18,94000.0,18.9387,18.9505,18.9387,18.9505,94000.0
2006-04-11 15:20:00,32.18,32.18,32.11,32.14,105800.0,18.9505,18.9505,18.9093,18.9269,105800.0
2006-04-11 15:25:00,32.13,32.16,32.13,32.15,56800.0,18.921,18.9387,18.921,18.9328,56800.0
2006-04-11 15:30:00,32.15,32.15,32.15,32.15,74800.0,18.9328,18.9328,18.9328,18.9328,74800.0
2006-04-11 15:35:00,32.15,32.15,32.13,32.13,71200.0,18.9328,18.9328,18.921,18.921,71200.0
2006-04-11 15:40:00,32.13,32.16,32.13,32.16,118800.0,18.921,18.9387,18.921,18.9387,118800.0
2006-04-11 15:45:00,32.16,32.18,32.15,32.15,91600.0,18.9387,18.9505,18.9328,18.9328,91600.0
2006-04-11 15:50:00,32.15,32.19,32.15,32.16,113400.0,18.9328,18.9564,18.9328,18.9387,113400.0
2006-04-11 15:55:00,32.17,32.2,32.16,32.19,162200.0,18.9446,18.9623,18.9387,18.9564,162200.0
2006-04-12 09:30:00,32.25,32.32,32.23,32.25,148000.0,18.9917,19.0329,18.9799,18.9917,148000.0
2006-04-12 09:35:00,32.2,32.26,32.18,32.23,79600.0,18.9623,18.9976,18.9505,18.9799,79600.0
2006-04-12 09:40:00,32.21,32.26,32.18,32.18,64800.0,18.9681,18.9976,18.9505,18.9505,64800.0
2006-04-12 09:45:00,32.18,32.33,32.18,32.33,106400.0,18.9505,19.0388,18.9505,19.0388,106400.0
2006-04-12 09:50:00,32.31,32.31,32.21,32.22,33000.0,19.027,19.027,18.9681,18.974,33000.0
2006-04-12 09:55:00,32.21,32.27,32.18,32.21,83600.0,18.9681,19.0035,18.9505,18.9681,83600.0
2006-04-12 10:00:00,32.21,32.21,32.16,32.2,45400.0,18.9681,18.9681,18.9387,18.9623,45400.0
2006-04-12 10:05:00,32.2,32.26,32.2,32.25,46200.0,18.9623,18.9976,18.9623,18.9917,46200.0
2006-04-12 10:10:00,32.27,32.27,32.22,32.23,41400.0,19.0035,19.0035,18.974,18.9799,41400.0
2006-04-12 10:15:00,32.23,32.24,32.18,32.18,60000.0,18.9799,18.9858,18.9505,18.9505,60000.0
2006-04-12 10:20:00,32.18,32.24,32.18,32.2,34000.0,18.9505,18.9858,18.9505,18.9623,34000.0
2006-04-12 10:25:00,32.21,32.22,32.19,32.19,43800.0,18.9681,18.974,18.9564,18.9564,43800.0
2006-04-12 10:30:00,32.19,32.2,32.08,32.09,107400.0,18.9564,18.9623,18.8916,18.8975,107400.0
2006-04-12 10:35:00,32.09,32.13,32.09,32.12,103600.0,18.8975,18.921,18.8975,18.9151,103600.0
2006-04-12 10:40:00,32.12,32.15,32.11,32.12,78200.0,18.9151,18.9328,18.9093,18.9151,78200.0
2006-04-12 10:45:00,32.11,32.11,32.07,32.11,54400.0,18.9093,18.9093,18.8857,18.9093,54400.0
2006-04-12 10:50:00,32.11,32.11,32.07,32.1,79000.0,18.9093,18.9093,18.8857,18.9034,79000.0
2006-04-12 10:55:00,32.1,32.15,32.1,32.15,101000.0,18.9034,18.9328,18.9034,18.9328,101000.0
2006-04-12 11:00:00,32.15,32.16,32.13,32.13,61000.0,18.9328,18.9387,18.921,18.921,61000.0
2006-04-12 11:05:00,32.13,32.16,32.11,32.16,62800.0,18.921,18.9387,18.9093,18.9387,62800.0
2006-04-12 11:10:00,32.15,32.2,32.13,32.19,86600.0,18.9328,18.9623,18.921,18.9564,86600.0
2006-04-12 11:15:00,32.19,32.19,32.16,32.16,32200.0,18.9564,18.9564,18.9387,18.9387,32200.0
2006-04-12 11:20:00,32.17,32.2,32.17,32.19,32000.0,18.9446,18.9623,18.9446,18.9564,32000.0
2006-04-12 11:25:00,32.2,32.21,32.17,32.18,33800.0,18.9623,18.9681,18.9446,18.9505,33800.0
2006-04-12 11:30:00,32.18,32.21,32.18,32.19,36200.0,18.9505,18.9681,18.9505,18.9564,36200.0
2006-04-12 11:35:00,32.19,32.2,32.13,32.13,84400.0,18.9564,18.9623,18.921,18.921,84400.0
2006-04-12 11:40:00,32.12,32.12,32.1,32.1,33400.0,18.9151,18.9151,18.9034,18.9034,33400.0
2006-04-12 11:45:00,32.11,32.15,32.08,32.12,86200.0,18.9093,18.9328,18.8916,18.9151,86200.0
2006-04-12 11:50:00,32.12,32.16,32.12,32.16,70200.0,18.9151,18.9387,18.9151,18.9387,70200.0
2006-04-12 11:55:00,32.17,32.2,32.17,32.17,54600.0,18.9446,18.9623,18.9446,18.9446,54600.0
2006-04-12 12:00:00,32.17,32.17,32.14,32.15,34800.0,18.9446,18.9446,18.9269,18.9328,34800.0
2006-04-12 12:05:00,32.14,32.16,32.13,32.16,24800.0,18.9269,18.9387,18.921,18.9387,24800.0
2006-04-12 12:10:00,32.16,32.19,32.16,32.19,30600.0,18.9387,18.9564,18.9387,18.9564,30600.0
2006-04-12 12:15:00,32.19,32.2,32.18,32.2,18400.0,18.9564,18.9623,18.9505,18.9623,18400.0
2006-04-12 12:20:00,32.21,32.24,32.19,32.2,39600.0,18.9681,18.9858,18.9564,18.9623,39600.0
2006-04-12 12:25:00,32.21,32.21,32.19,32.21,12400.0,18.9681,18.9681,18.9564,18.9681,12400.0
2006-04-12 12:30:00,32.21,32.24,32.2,32.23,25600.0,18.9681,18.9858,18.9623,18.9799,25600.0
2006-04-12 12:35:00,32.24,32.24,32.2,32.2,42800.0,18.9858,18.9858,18.9623,18.9623,42800.0
2006-04-12 12:40:00,32.2,32.22,32.18,32.21,40800.0,18.9623,18.974,18.9505,18.9681,40800.0
2006-04-12 12:45:00,32.21,32.21,32.16,32.18,36200.0,18.9681,18.9681,18.9387,18.9505,36200.0
2006-04-12 12:50:00,32.17,32.22,32.17,32.21,26000.0,18.9446,18.974,18.9446,18.9681,26000.0
2006-04-12 12:55:00,32.21,32.24,32.18,32.24,31800.0,18.9681,18.9858,18.9505,18.9858,31800.0
2006-04-12 13:00:00,32.24,32.26,32.23,32.23,63200.0,18.9858,18.9976,18.9799,18.9799,63200.0
2006-04-12 13:05:00,32.24,32.26,32.22,32.23,43600.0,18.9858,18.9976,18.974,18.9799,43600.0
2006-04-12 13:10:00,32.22,32.22,32.2,32.2,12400.0,18.974,18.974,18.9623,18.9623,12400.0
2006-04-12 13:15:00,32.19,32.21,32.19,32.2,29000.0,18.9564,18.9681,18.9564,18.9623,29000.0
2006-04-12 13:20:00,32.2,32.21,32.18,32.18,18800.0,18.9623,18.9681,18.9505,18.9505,18800.0
2006-04-12 13:25:00,32.18,32.23,32.18,32.22,14800.0,18.9505,18.9799,18.9505,18.974,14800.0
2006-04-12 13:30:00,32.21,32.22,32.2,32.2,29400.0,18.9681,18.974,18.9623,18.9623,29400.0
2006-04-12 13:35:00,32.2,32.23,32.2,32.22,42400.0,18.9623,18.9799,18.9623,18.974,42400.0
2006-04-12 13:40:00,32.22,32.23,32.2,32.23,22800.0,18.974,18.9799,18.9623,18.9799,22800.0
2006-04-12 13:45:00,32.23,32.23,32.2,32.21,30200.0,18.9799,18.9799,18.9623,18.9681,30200.0
2006-04-12 13:50:00,32.22,32.24,32.21,32.23,33000.0,18.974,18.9858,18.9681,18.9799,33000.0
2006-04-12 13:55:00,32.23,32.23,32.2,32.22,21200.0,18.9799,18.9799,18.9623,18.974,21200.0
2006-04-12 14:00:00,32.22,32.24,32.22,32.23,16400.0,18.974,18.9858,18.974,18.9799,16400.0
2006-04-12 14:05:00,32.23,32.24,32.2,32.2,33000.0,18.9799,18.9858,18.9623,18.9623,33000.0
2006-04-12 14:10:00,32.21,32.21,32.19,32.21,35600.0,18.9681,18.9681,18.9564,18.9681,35600.0
2006-04-12 14:15:00,32.21,32.22,32.18,32.21,25400.0,18.9681,18.974,18.9505,18.9681,25400.0
2006-04-12 14:20:00,32.21,32.23,32.2,32.2,21600.0,18.9681,18.9799,18.9623,18.9623,21600.0
2006-04-12 14:25:00,32.2,32.21,32.18,32.21,28000.0,18.9623,18.9681,18.9505,18.9681,28000.0
2006-04-12 14:30:00,32.2,32.22,32.17,32.22,41400.0,18.9623,18.974,18.9446,18.974,41400.0
2006-04-12 14:35:00,32.22,32.24,32.21,32.23,36600.0,18.974,18.9858,18.9681,18.9799,36600.0
2006-04-12 14:40:00,32.23,32.24,32.22,32.23,23400.0,18.9799,18.9858,18.974,18.9799,23400.0
2006-04-12 14:45:00,32.23,32.24,32.22,32.23,34800.0,18.9799,18.9858,18.974,18.9799,34800.0
2006-04-12 14:50:00,32.23,32.23,32.2,32.22,44400.0,18.9799,18.9799,18.9623,18.974,44400.0
2006-04-12 14:55:00,32.21,32.23,32.21,32.22,32400.0,18.9681,18.9799,18.9681,18.974,32400.0
2006-04-12 15:00:00,32.22,32.22,32.18,32.18,33200.0,18.974,18.974,18.9505,18.9505,33200.0
2006-04-12 15:05:00,32.18,32.2,32.17,32.2,38400.0,18.9505,18.9623,18.9446,18.9623,38400.0
2006-04-12 15:10:00,32.19,32.21,32.19,32.2,148000.0,18.9564,18.9681,18.9564,18.9623,148000.0
2006-04-12 15:15:00,32.2,32.21,32.19,32.2,61600.0,18.9623,18.9681,18.9564,18.9623,61600.0
2006-04-12 15:20:00,32.2,32.21,32.19,32.19,46200.0,18.9623,18.9681,18.9564,18.9564,46200.0
2006-04-12 15:25:00,32.19,32.21,32.19,32.2,44800.0,18.9564,18.9681,18.9564,18.9623,44800.0
2006-04-12 15:30:00,32.21,32.22,32.2,32.2,70000.0,18.9681,18.974,18.9623,18.9623,70000.0
2006-04-12 15:35:00,32.2,32.21,32.19,32.21,45200.0,18.9623,18.9681,18.9564,18.9681,45200.0
2006-04-12 15:40:00,32.21,32.21,32.19,32.2,52000.0,18.9681,18.9681,18.9564,18.9623,52000.0
2006-04-12 15:45:00,32.2,32.21,32.19,32.21,62400.0,18.9623,18.9681,18.9564,18.9681,62400.0
2006-04-12 15:50:00,32.2,32.21,32.19,32.2,65800.0,18.9623,18.9681,18.9564,18.9623,65800.0
2006-04-12 15:55:00,32.19,32.2,32.19,32.2,61200.0,18.9564,18.9623,18.9564,18.9623,61200.0
2006-04-13 09:30:00,32.2,32.2,32.12,32.14,211800.0,18.9623,18.9623,18.9151,18.9269,211800.0
2006-04-13 09:35:00,32.14,32.24,32.12,32.23,101400.0,18.9269,18.9858,18.9151,18.9799,101400.0
2006-04-13 09:40:00,32.22,32.24,32.19,32.22,73600.0,18.974,18.9858,18.9564,18.974,73600.0
2006-04-13 09:45:00,32.21,32.25,32.18,32.23,57200.0,18.9681,18.9917,18.9505,18.9799,57200.0
2006-04-13 09:50:00,32.22,32.27,32.22,32.24,34000.0,18.974,19.0035,18.974,18.9858,34000.0
2006-04-13 09:55:00,32.24,32.24,32.12,32.15,86800.0,18.9858,18.9858,18.9151,18.9328,86800.0
2006-04-13 10:00:00,32.16,32.23,32.12,32.22,69200.0,18.9387,18.9799,18.9151,18.974,69200.0
2006-04-13 10:05:00,32.24,32.24,32.21,32.22,53800.0,18.9858,18.9858,18.9681,18.974,53800.0
2006-04-13 10:10:00,32.22,32.26,32.18,32.2,67800.0,18.974,18.9976,18.9505,18.9623,67800.0
2006-04-13 10:15:00,32.2,32.24,32.17,32.19,31600.0,18.9623,18.9858,18.9446,18.9564,31600.0
2006-04-13 10:20:00,32.16,32.18,32.11,32.14,59800.0,18.9387,18.9505,18.9093,18.9269,59800.0
2006-04-13 10:25:00,32.14,32.14,32.09,32.1,50400.0,18.9269,18.9269,18.8975,18.9034,50400.0
2006-04-13 10:30:00,32.11,32.17,32.1,32.16,54800.0,18.9093,18.9446,18.9034,18.9387,54800.0
2006-04-13 10:35:00,32.16,32.17,32.13,32.16,59800.0,18.9387,18.9446,18.921,18.9387,59800.0
2006-04-13 10:40:00,32.15,32.2,32.15,32.19,50200.0,18.9328,18.9623,18.9328,18.9564,50200.0
2006-04-13 10:45:00,32.19,32.29,32.19,32.29,73800.0,18.9564,19.0153,18.9564,19.0153,73800.0
2006-04-13 10:50:00,32.29,32.3,32.22,32.3,87000.0,19.0153,19.0211,18.974,19.0211,87000.0
2006-04-13 10:55:00,32.32,32.32,32.26,32.29,47200.0,19.0329,19.0329,18.9976,19.0153,47200.0
2006-04-13 11:00:00,32.28,32.28,32.21,32.22,35800.0,19.0094,19.0094,18.9681,18.974,35800.0
2006-04-13 11:05:00,32.23,32.28,32.22,32.27,34800.0,18.9799,19.0094,18.974,19.0035,34800.0
2006-04-13 11:10:00,32.27,32.31,32.24,32.24,50800.0,19.0035,19.027,18.9858,18.9858,50800.0
2006-04-13 11:15:00,32.23,32.26,32.2,32.22,60200.0,18.9799,18.9976,18.9623,18.974,60200.0
2006-04-13 11:20:00,32.22,32.26,32.22,32.24,50000.0,18.974,18.9976,18.974,18.9858,50000.0
2006-04-13 11:25:00,32.24,32.26,32.23,32.26,39800.0,18.9858,18.9976,18.9799,18.9976,39800.0
2006-04-13 11:30:00,32.26,32.26,32.21,32.23,65600.0,18.9976,18.9976,18.9681,18.9799,65600.0
2006-04-13 11:35:00,32.23,32.25,32.22,32.23,47600.0,18.9799,18.9917,18.974,18.9799,47600.0
2006-04-13 11:40:00,32.24,32.26,32.23,32.25,46600.0,18.9858,18.9976,18.9799,18.9917,46600.0
2006-04-13 11:45:00,32.27,32.29,32.25,32.26,75000.0,19.0035,19.0153,18.9917,18.9976,75000.0
2006-04-13 11:50:00,32.26,32.26,32.22,32.24,23200.0,18.9976,18.9976,18.974,18.9858,23200.0
2006-04-13 11:55:00,32.22,32.27,32.22,32.25,19800.0,18.974,19.0035,18.974,18.9917,19800.0
2006-04-13 12:00:00,32.25,32.28,32.25,32.27,23400.0,18.9917,19.0094,18.9917,19.0035,23400.0
2006-04-13 12:05:00,32.26,32.31,32.26,32.31,50800.0,18.9976,19.027,18.9976,19.027,50800.0
2006-04-13 12:10:00,32.31,32.32,32.3,32.31,36600.0,19.027,19.0329,19.0211,19.027,36600.0
2006-04-13 12:15:00,32.32,32.37,32.31,32.37,95600.0,19.0329,19.0624,19.027,19.0624,95600.0
2006-04-13 12:20:00,32.37,32.38,32.34,32.34,84000.0,19.0624,19.0683,19.0447,19.0447,84000.0
2006-04-13 12:25:00,32.35,32.35,32.33,32.35,25200.0,19.0506,19.0506,19.0388,19.0506,25200.0
2006-04-13 12:30:00,32.34,32.37,32.34,32.37,26000.0,19.0447,19.0624,19.0447,19.0624,26000.0
2006-04-13 12:35:00,32.36,32.38,32.35,32.36,58600.0,19.0565,19.0683,19.0506,19.0565,58600.0
2006-04-13 12:40:00,32.36,32.37,32.33,32.34,30600.0,19.0565,19.0624,19.0388,19.0447,30600.0
2006-04-13 12:45:00,32.34,32.34,32.3,32.3,23000.0,19.0447,19.0447,19.0211,19.0211,23000.0
2006-04-13 12:50:00,32.32,32.32,32.3,32.31,18400.0,19.0329,19.0329,19.0211,19.027,18400.0
2006-04-13 12:55:00,32.31,32.32,32.29,32.3,28600.0,19.027,19.0329,19.0153,19.0211,28600.0
2006-04-13 13:00:00,32.29,32.31,32.28,32.29,63200.0,19.0153,19.027,19.0094,19.0153,63200.0
2006-04-13 13:05:00,32.29,32.3,32.27,32.29,43400.0,19.0153,19.0211,19.0035,19.0153,43400.0
2006-04-13 13:10:00,32.27,32.29,32.26,32.29,34600.0,19.0035,19.0153,18.9976,19.0153,34600.0
2006-04-13 13:15:00,32.29,32.29,32.26,32.27,69200.0,19.0153,19.0153,18.9976,19.0035,69200.0
2006-04-13 13:20:00,32.26,32.26,32.25,32.25,19600.0,18.9976,18.9976,18.9917,18.9917,19600.0
2006-04-13 13:25:00,32.29,32.31,32.25,32.3,496200.0,19.0153,19.027,18.9917,19.0211,496200.0
2006-04-13 13:30:00,32.29,32.3,32.27,32.3,34000.0,19.0153,19.0211,19.0035,19.0211,34000.0
2006-04-13 13:35:00,32.3,32.31,32.29,32.31,20600.0,19.0211,19.027,19.0153,19.027,20600.0
2006-04-13 13:40:00,32.3,32.34,32.3,32.34,37000.0,19.0211,19.0447,19.0211,19.0447,37000.0
2006-04-13 13:45:00,32.33,32.33,32.31,32.32,19600.0,19.0388,19.0388,19.027,19.0329,19600.0
2006-04-13 13:50:00,32.32,32.35,32.32,32.34,76000.0,19.0329,19.0506,19.0329,19.0447,76000.0
2006-04-13 13:55:00,32.34,32.35,32.32,32.33,18000.0,19.0447,19.0506,19.0329,19.0388,18000.0
2006-04-13 14:00:00,32.33,32.33,32.3,32.31,17800.0,19.0388,19.0388,19.0211,19.027,17800.0
2006-04-13 14:05:00,32.31,32.31,32.27,32.27,24200.0,19.027,19.027,19.0035,19.0035,24200.0
2006-04-13 14:10:00,32.27,32.3,32.27,32.29,55600.0,19.0035,19.0211,19.0035,19.0153,55600.0
2006-04-13 14:15:00,32.28,32.3,32.27,32.27,61000.0,19.0094,19.0211,19.0035,19.0035,61000.0
2006-04-13 14:20:00,32.27,32.28,32.26,32.26,37000.0,19.0035,19.0094,18.9976,18.9976,37000.0
2006-04-13 14:25:00,32.26,32.28,32.26,32.27,33000.0,18.9976,19.0094,18.9976,19.0035,33000.0
2006-04-13 14:30:00,32.27,32.28,32.24,32.26,59400.0,19.0035,19.0094,18.9858,18.9976,59400.0
2006-04-13 14:35:00,32.26,32.27,32.25,32.27,29200.0,18.9976,19.0035,18.9917,19.0035,29200.0
2006-04-13 14:40:00,32.27,32.3,32.27,32.27,55400.0,19.0035,19.0211,19.0035,19.0035,55400.0
2006-04-13 14:45:00,32.27,32.27,32.25,32.27,97800.0,19.0035,19.0035,18.9917,19.0035,97800.0
2006-04-13 14:50:00,32.27,32.27,32.25,32.27,48800.0,19.0035,19.0035,18.9917,19.0035,48800.0
2006-04-13 14:55:00,32.27,32.27,32.26,32.27,48400.0,19.0035,19.0035,18.9976,19.0035,48400.0
2006-04-13 15:00:00,32.27,32.27,32.22,32.25,103000.0,19.0035,19.0035,18.974,18.9917,103000.0
2006-04-13 15:05:00,32.25,32.26,32.21,32.24,58600.0,18.9917,18.9976,18.9681,18.9858,58600.0
2006-04-13 15:10:00,32.24,32.26,32.23,32.26,108400.0,18.9858,18.9976,18.9799,18.9976,108400.0
2006-04-13 15:15:00,32.26,32.26,32.24,32.24,18000.0,18.9976,18.9976,18.9858,18.9858,18000.0
2006-04-13 15:20:00,32.24,32.26,32.24,32.26,33000.0,18.9858,18.9976,18.9858,18.9976,33000.0
2006-04-13 15:25:00,32.26,32.26,32.24,32.24,78600.0,18.9976,18.9976,18.9858,18.9858,78600.0
2006-04-13 15:30:00,32.24,32.29,32.24,32.29,68800.0,18.9858,19.0153,18.9858,19.0153,68800.0
2006-04-13 15:35:00,32.29,32.3,32.26,32.26,39000.0,19.0153,19.0211,18.9976,18.9976,39000.0
2006-04-13 15:40:00,32.27,32.29,32.27,32.27,78800.0,19.0035,19.0153,19.0035,19.0035,78800.0
2006-04-13 15:45:00,32.27,32.33,32.27,32.32,67400.0,19.0035,19.0388,19.0035,19.0329,67400.0
2006-04-13 15:50:00,32.33,32.34,32.31,32.33,85600.0,19.0388,19.0447,19.027,19.0388,85600.0
2006-04-13 15:55:00,32.33,32.33,32.3,32.3,145600.0,19.0388,19.0388,19.0211,19.0211,145600.0
2006-04-17 09:30:00,32.25,32.32,32.23,32.32,115600.0,18.9917,19.0329,18.9799,19.0329,115600.0
2006-04-17 09:35:00,32.32,32.32,32.25,32.27,88200.0,19.0329,19.0329,18.9917,19.0035,88200.0
2006-04-17 09:40:00,32.27,32.35,32.25,32.35,77800.0,19.0035,19.0506,18.9917,19.0506,77800.0
2006-04-17 09:45:00,32.35,32.37,32.33,32.34,228000.0,19.0506,19.0624,19.0388,19.0447,228000.0
2006-04-17 09:50:00,32.34,32.37,32.34,32.35,59400.0,19.0447,19.0624,19.0447,19.0506,59400.0
2006-04-17 09:55:00,32.34,32.37,32.33,32.33,209200.0,19.0447,19.0624,19.0388,19.0388,209200.0
2006-04-17 10:00:00,32.33,32.4,32.33,32.38,84400.0,19.0388,19.08,19.0388,19.0683,84400.0
2006-04-17 10:05:00,32.38,32.45,32.38,32.43,151200.0,19.0683,19.1095,19.0683,19.0977,151200.0
2006-04-17 10:10:00,32.42,32.43,32.35,32.41,83000.0,19.0918,19.0977,19.0506,19.0859,83000.0
2006-04-17 10:15:00,32.4,32.42,32.37,32.38,47400.0,19.08,19.0918,19.0624,19.0683,47400.0
2006-04-17 10:20:00,32.38,32.38,32.35,32.35,105800.0,19.0683,19.0683,19.0506,19.0506,105800.0
2006-04-17 10:25:00,32.35,32.38,32.33,32.36,147800.0,19.0506,19.0683,19.0388,19.0565,147800.0
2006-04-17 10:30:00,32.36,32.37,32.35,32.35,50800.0,19.0565,19.0624,19.0506,19.0506,50800.0
2006-04-17 10:35:00,32.35,32.36,32.33,32.34,47600.0,19.0506,19.0565,19.0388,19.0447,47600.0
2006-04-17 10:40:00,32.34,32.35,32.32,32.33,39400.0,19.0447,19.0506,19.0329,19.0388,39400.0
2006-04-17 10:45:00,32.33,32.35,32.32,32.34,30000.0,19.0388,19.0506,19.0329,19.0447,30000.0
2006-04-17 10:50:00,32.34,32.37,32.33,32.35,29000.0,19.0447,19.0624,19.0388,19.0506,29000.0
2006-04-17 10:55:00,32.35,32.35,32.32,32.34,39000.0,19.0506,19.0506,19.0329,19.0447,39000.0
2006-04-17 11:00:00,32.33,32.33,32.31,32.32,35200.0,19.0388,19.0388,19.027,19.0329,35200.0
2006-04-17 11:05:00,32.32,32.34,32.32,32.33,45200.0,19.0329,19.0447,19.0329,19.0388,45200.0
2006-04-17 11:10:00,32.33,32.34,32.33,32.33,22200.0,19.0388,19.0447,19.0388,19.0388,22200.0
2006-04-17 11:15:00,32.33,32.34,32.31,32.33,46600.0,19.0388,19.0447,19.027,19.0388,46600.0
2006-04-17 11:20:00,32.32,32.34,32.31,32.33,29600.0,19.0329,19.0447,19.027,19.0388,29600.0
2006-04-17 11:25:00,32.33,32.35,32.33,32.33,39200.0,19.0388,19.0506,19.0388,19.0388,39200.0
2006-04-17 11:30:00,32.33,32.35,32.33,32.34,16800.0,19.0388,19.0506,19.0388,19.0447,16800.0
2006-04-17 11:35:00,32.33,32.34,32.33,32.34,187600.0,19.0388,19.0447,19.0388,19.0447,187600.0
2006-04-17 11:40:00,32.33,32.35,32.33,32.33,47800.0,19.0388,19.0506,19.0388,19.0388,47800.0
2006-04-17 11:45:00,32.34,32.34,32.33,32.34,15800.0,19.0447,19.0447,19.0388,19.0447,15800.0
2006-04-17 11:50:00,32.34,32.35,32.33,32.35,46800.0,19.0447,19.0506,19.0388,19.0506,46800.0
2006-04-17 11:55:00,32.35,32.35,32.33,32.33,64000.0,19.0506,19.0506,19.0388,19.0388,64000.0
2006-04-17 12:00:00,32.33,32.34,32.31,32.34,136200.0,19.0388,19.0447,19.027,19.0447,136200.0
2006-04-17 12:05:00,32.33,32.33,32.31,32.33,219200.0,19.0388,19.0388,19.027,19.0388,219200.0
2006-04-17 12:10:00,32.33,32.34,32.31,32.31,48800.0,19.0388,19.0447,19.027,19.027,48800.0
2006-04-17 12:15:00,32.31,32.32,32.27,32.27,67400.0,19.027,19.0329,19.0035,19.0035,67400.0
2006-04-17 12:20:00,32.27,32.29,32.25,32.27,56600.0,19.0035,19.0153,18.9917,19.0035,56600.0
2006-04-17 12:25:00,32.27,32.27,32.22,32.23,49800.0,19.0035,19.0035,18.974,18.9799,49800.0
2006-04-17 12:30:00,32.23,32.24,32.22,32.24,34000.0,18.9799,18.9858,18.974,18.9858,34000.0
2006-04-17 12:35:00,32.23,32.23,32.21,32.23,23000.0,18.9799,18.9799,18.9681,18.9799,23000.0
2006-04-17 12:40:00,32.22,32.23,32.2,32.21,78600.0,18.974,18.9799,18.9623,18.9681,78600.0
2006-04-17 12:45:00,32.22,32.24,32.21,32.21,125200.0,18.974,18.9858,18.9681,18.9681,125200.0
2006-04-17 12:50:00,32.21,32.23,32.2,32.21,48400.0,18.9681,18.9799,18.9623,18.9681,48400.0
2006-04-17 12:55:00,32.21,32.22,32.21,32.21,77400.0,18.9681,18.974,18.9681,18.9681,77400.0
2006-04-17 13:00:00,32.21,32.22,32.2,32.21,54400.0,18.9681,18.974,18.9623,18.9681,54400.0
2006-04-17 13:05:00,32.21,32.21,32.17,32.2,107200.0,18.9681,18.9681,18.9446,18.9623,107200.0
2006-04-17 13:10:00,32.2,32.22,32.18,32.21,95000.0,18.9623,18.974,18.9505,18.9681,95000.0
2006-04-17 13:15:00,32.2,32.22,32.18,32.19,100400.0,18.9623,18.974,18.9505,18.9564,100400.0
2006-04-17 13:20:00,32.19,32.22,32.17,32.18,63600.0,18.9564,18.974,18.9446,18.9505,63600.0
2006-04-17 13:25:00,32.18,32.2,32.17,32.19,34600.0,18.9505,18.9623,18.9446,18.9564,34600.0
2006-04-17 13:30:00,32.2,32.22,32.19,32.22,93000.0,18.9623,18.974,18.9564,18.974,93000.0
2006-04-17 13:35:00,32.21,32.23,32.16,32.18,116400.0,18.9681,18.9799,18.9387,18.9505,116400.0
2006-04-17 13:40:00,32.16,32.2,32.16,32.19,48000.0,18.9387,18.9623,18.9387,18.9564,48000.0
2006-04-17 13:45:00,32.2,32.24,32.17,32.23,133000.0,18.9623,18.9858,18.9446,18.9799,133000.0
2006-04-17 13:50:00,32.24,32.24,32.15,32.18,128200.0,18.9858,18.9858,18.9328,18.9505,128200.0
2006-04-17 13:55:00,32.18,32.21,32.18,32.19,88400.0,18.9505,18.9681,18.9505,18.9564,88400.0
2006-04-17 14:00:00,32.18,32.19,32.13,32.13,177400.0,18.9505,18.9564,18.921,18.921,177400.0
2006-04-17 14:05:00,32.13,32.18,32.13,32.17,67400.0,18.921,18.9505,18.921,18.9446,67400.0
2006-04-17 14:10:00,32.17,32.18,32.15,32.17,60200.0,18.9446,18.9505,18.9328,18.9446,60200.0
2006-04-17 14:15:00,32.17,32.19,32.15,32.17,65600.0,18.9446,18.9564,18.9328,18.9446,65600.0
2006-04-17 14:20:00,32.16,32.17,32.13,32.14,35200.0,18.9387,18.9446,18.921,18.9269,35200.0
2006-04-17 14:25:00,32.14,32.17,32.13,32.15,27600.0,18.9269,18.9446,18.921,18.9328,27600.0
2006-04-17 14:30:00,32.16,32.18,32.16,32.17,39600.0,18.9387,18.9505,18.9387,18.9446,39600.0
2006-04-17 14:35:00,32.17,32.2,32.15,32.15,78600.0,18.9446,18.9623,18.9328,18.9328,78600.0
2006-04-17 14:40:00,32.15,32.18,32.13,32.13,65800.0,18.9328,18.9505,18.921,18.921,65800.0
2006-04-17 14:45:00,32.13,32.16,32.13,32.15,38000.0,18.921,18.9387,18.921,18.9328,38000.0
2006-04-17 14:50:00,32.15,32.15,32.09,32.09,60800.0,18.9328,18.9328,18.8975,18.8975,60800.0
2006-04-17 14:55:00,32.09,32.13,32.09,32.12,65600.0,18.8975,18.921,18.8975,18.9151,65600.0
2006-04-17 15:00:00,32.12,32.15,32.1,32.15,47800.0,18.9151,18.9328,18.9034,18.9328,47800.0
2006-04-17 15:05:00,32.15,32.15,32.1,32.13,84600.0,18.9328,18.9328,18.9034,18.921,84600.0
2006-04-17 15:10:00,32.12,32.13,32.1,32.1,53600.0,18.9151,18.921,18.9034,18.9034,53600.0
2006-04-17 15:15:00,32.1,32.13,32.08,32.12,81800.0,18.9034,18.921,18.8916,18.9151,81800.0
2006-04-17 15:20:00,32.12,32.15,32.11,32.15,47600.0,18.9151,18.9328,18.9093,18.9328,47600.0
2006-04-17 15:25:00,32.15,32.21,32.15,32.19,103800.0,18.9328,18.9681,18.9328,18.9564,103800.0
2006-04-17 15:30:00,32.18,32.22,32.18,32.2,106400.0,18.9505,18.974,18.9505,18.9623,106400.0
2006-04-17 15:35:00,32.2,32.23,32.2,32.21,61000.0,18.9623,18.9799,18.9623,18.9681,61000.0
2006-04-17 15:40:00,32.21,32.22,32.2,32.21,109000.0,18.9681,18.974,18.9623,18.9681,109000.0
2006-04-17 15:45:00,32.21,32.23,32.21,32.22,96400.0,18.9681,18.9799,18.9681,18.974,96400.0
2006-04-17 15:50:00,32.22,32.23,32.22,32.22,122600.0,18.974,18.9799,18.974,18.974,122600.0
2006-04-17 15:55:00,32.22,32.23,32.21,32.22,118600.0,18.974,18.9799,18.9681,18.974,118600.0
2006-04-18 09:30:00,32.1,32.11,31.95,31.97,429800.0,18.9034,18.9093,18.815,18.8268,429800.0
2006-04-18 09:35:00,31.95,31.99,31.93,31.97,267600.0,18.815,18.8386,18.8033,18.8268,267600.0
2006-04-18 09:40:00,31.97,31.97,31.9,31.93,484200.0,18.8268,18.8268,18.7856,18.8033,484200.0
2006-04-18 09:45:00,31.93,32.04,31.91,32.02,236000.0,18.8033,18.868,18.7915,18.8563,236000.0
2006-04-18 09:50:00,32.02,32.09,32.01,32.02,212200.0,18.8563,18.8975,18.8504,18.8563,212200.0
2006-04-18 09:55:00,32.02,32.05,32.0,32.0,218600.0,18.8563,18.8739,18.8445,18.8445,218600.0
2006-04-18 10:00:00,32.0,32.12,32.0,32.12,201600.0,18.8445,18.9151,18.8445,18.9151,201600.0
2006-04-18 10:05:00,32.12,32.23,32.12,32.16,211400.0,18.9151,18.9799,18.9151,18.9387,211400.0
2006-04-18 10:10:00,32.17,32.2,32.08,32.1,190800.0,18.9446,18.9623,18.8916,18.9034,190800.0
2006-04-18 10:15:00,32.1,32.12,32.07,32.08,82600.0,18.9034,18.9151,18.8857,18.8916,82600.0
2006-04-18 10:20:00,32.08,32.09,32.02,32.02,134200.0,18.8916,18.8975,18.8563,18.8563,134200.0
2006-04-18 10:25:00,32.02,32.02,31.97,31.97,117000.0,18.8563,18.8563,18.8268,18.8268,117000.0
2006-04-18 10:30:00,31.97,32.06,31.95,32.06,160600.0,18.8268,18.8798,18.815,18.8798,160600.0
2006-04-18 10:35:00,32.05,32.07,32.05,32.07,93400.0,18.8739,18.8857,18.8739,18.8857,93400.0
2006-04-18 10:40:00,32.06,32.07,32.03,32.05,92400.0,18.8798,18.8857,18.8621,18.8739,92400.0
2006-04-18 10:45:00,32.05,32.05,32.01,32.04,76400.0,18.8739,18.8739,18.8504,18.868,76400.0
2006-04-18 10:50:00,32.05,32.11,32.03,32.11,108600.0,18.8739,18.9093,18.8621,18.9093,108600.0
2006-04-18 10:55:00,32.11,32.12,32.05,32.05,70600.0,18.9093,18.9151,18.8739,18.8739,70600.0
2006-04-18 11:00:00,32.06,32.07,32.04,32.06,44200.0,18.8798,18.8857,18.868,18.8798,44200.0
2006-04-18 11:05:00,32.06,32.09,32.06,32.09,98200.0,18.8798,18.8975,18.8798,18.8975,98200.0
2006-04-18 11:10:00,32.09,32.15,32.09,32.13,90400.0,18.8975,18.9328,18.8975,18.921,90400.0
2006-04-18 11:15:00,32.13,32.19,32.13,32.17,120000.0,18.921,18.9564,18.921,18.9446,120000.0
2006-04-18 11:20:00,32.17,32.17,32.14,32.16,63800.0,18.9446,18.9446,18.9269,18.9387,63800.0
2006-04-18 11:25:00,32.16,32.19,32.15,32.17,115800.0,18.9387,18.9564,18.9328,18.9446,115800.0
2006-04-18 11:30:00,32.17,32.21,32.16,32.21,88000.0,18.9446,18.9681,18.9387,18.9681,88000.0
2006-04-18 11:35:00,32.2,32.22,32.18,32.21,110600.0,18.9623,18.974,18.9505,18.9681,110600.0
2006-04-18 11:40:00,32.21,32.21,32.18,32.18,32600.0,18.9681,18.9681,18.9505,18.9505,32600.0
2006-04-18 11:45:00,32.18,32.22,32.17,32.22,57400.0,18.9505,18.974,18.9446,18.974,57400.0
2006-04-18 11:50:00,32.22,32.29,32.2,32.29,151800.0,18.974,19.0153,18.9623,19.0153,151800.0
2006-04-18 11:55:00,32.28,32.29,32.23,32.23,116000.0,19.0094,19.0153,18.9799,18.9799,116000.0
2006-04-18 12:00:00,32.23,32.27,32.23,32.27,130600.0,18.9799,19.0035,18.9799,19.0035,130600.0
2006-04-18 12:05:00,32.27,32.32,32.27,32.32,69400.0,19.0035,19.0329,19.0035,19.0329,69400.0
2006-04-18 12:10:00,32.31,32.38,32.3,32.37,140400.0,19.027,19.0683,19.0211,19.0624,140400.0
2006-04-18 12:15:00,32.37,32.4,32.35,32.37,125800.0,19.0624,19.08,19.0506,19.0624,125800.0
2006-04-18 12:20:00,32.37,32.38,32.35,32.37,101800.0,19.0624,19.0683,19.0506,19.0624,101800.0
2006-04-18 12:25:00,32.38,32.43,32.38,32.42,63800.0,19.0683,19.0977,19.0683,19.0918,63800.0
2006-04-18 12:30:00,32.41,32.41,32.37,32.39,53600.0,19.0859,19.0859,19.0624,19.0741,53600.0
2006-04-18 12:35:00,32.38,32.42,32.38,32.42,80400.0,19.0683,19.0918,19.0683,19.0918,80400.0
2006-04-18 12:40:00,32.42,32.42,32.4,32.41,82000.0,19.0918,19.0918,19.08,19.0859,82000.0
2006-04-18 12:45:00,32.41,32.43,32.41,32.43,54800.0,19.0859,19.0977,19.0859,19.0977,54800.0
2006-04-18 12:50:00,32.42,32.43,32.42,32.42,66600.0,19.0918,19.0977,19.0918,19.0918,66600.0
2006-04-18 12:55:00,32.41,32.43,32.41,32.42,49200.0,19.0859,19.0977,19.0859,19.0918,49200.0
2006-04-18 13:00:00,32.42,32.44,32.4,32.4,135600.0,19.0918,19.1036,19.08,19.08,135600.0
2006-04-18 13:05:00,32.41,32.42,32.38,32.42,156000.0,19.0859,19.0918,19.0683,19.0918,156000.0
2006-04-18 13:10:00,32.42,32.44,32.42,32.43,53000.0,19.0918,19.1036,19.0918,19.0977,53000.0
2006-04-18 13:15:00,32.44,32.45,32.43,32.43,48800.0,19.1036,19.1095,19.0977,19.0977,48800.0
2006-04-18 13:20:00,32.43,32.43,32.42,32.42,27400.0,19.0977,19.0977,19.0918,19.0918,27400.0
2006-04-18 13:25:00,32.42,32.44,32.4,32.44,63000.0,19.0918,19.1036,19.08,19.1036,63000.0
2006-04-18 13:30:00,32.43,32.44,32.42,32.43,37000.0,19.0977,19.1036,19.0918,19.0977,37000.0
2006-04-18 13:35:00,32.43,32.45,32.43,32.45,53600.0,19.0977,19.1095,19.0977,19.1095,53600.0
2006-04-18 13:40:00,32.45,32.46,32.39,32.39,89000.0,19.1095,19.1154,19.0741,19.0741,89000.0
2006-04-18 13:45:00,32.38,32.38,32.35,32.35,71000.0,19.0683,19.0683,19.0506,19.0506,71000.0
2006-04-18 13:50:00,32.35,32.37,32.31,32.35,131800.0,19.0506,19.0624,19.027,19.0506,131800.0
2006-04-18 13:55:00,32.35,32.35,32.3,32.3,89400.0,19.0506,19.0506,19.0211,19.0211,89400.0
2006-04-18 14:00:00,32.32,32.5,32.32,32.5,221400.0,19.0329,19.1389,19.0329,19.1389,221400.0
2006-04-18 14:05:00,32.5,32.54,32.48,32.48,236000.0,19.1389,19.1625,19.1271,19.1271,236000.0
2006-04-18 14:10:00,32.49,32.49,32.44,32.44,116400.0,19.133,19.133,19.1036,19.1036,116400.0
2006-04-18 14:15:00,32.44,32.49,32.4,32.49,84800.0,19.1036,19.133,19.08,19.133,84800.0
2006-04-18 14:20:00,32.49,32.49,32.43,32.45,84000.0,19.133,19.133,19.0977,19.1095,84000.0
2006-04-18 14:25:00,32.45,32.47,32.43,32.46,63800.0,19.1095,19.1213,19.0977,19.1154,63800.0
2006-04-18 14:30:00,32.46,32.48,32.42,32.43,137000.0,19.1154,19.1271,19.0918,19.0977,137000.0
2006-04-18 14:35:00,32.43,32.43,32.38,32.42,86000.0,19.0977,19.0977,19.0683,19.0918,86000.0
2006-04-18 14:40:00,32.41,32.43,32.36,32.37,72600.0,19.0859,19.0977,19.0565,19.0624,72600.0
2006-04-18 14:45:00,32.37,32.43,32.36,32.42,94600.0,19.0624,19.0977,19.0565,19.0918,94600.0
2006-04-18 14:50:00,32.42,32.45,32.41,32.45,101000.0,19.0918,19.1095,19.0859,19.1095,101000.0
2006-04-18 14:55:00,32.45,32.45,32.41,32.42,51600.0,19.1095,19.1095,19.0859,19.0918,51600.0
2006-04-18 15:00:00,32.42,32.44,32.39,32.4,86200.0,19.0918,19.1036,19.0741,19.08,86200.0
2006-04-18 15:05:00,32.4,32.43,32.38,32.43,75600.0,19.08,19.0977,19.0683,19.0977,75600.0
2006-04-18 15:10:00,32.41,32.49,32.41,32.49,197400.0,19.0859,19.133,19.0859,19.133,197400.0
2006-04-18 15:15:00,32.49,32.54,32.49,32.54,204400.0,19.133,19.1625,19.133,19.1625,204400.0
2006-04-18 15:20:00,32.54,32.58,32.53,32.53,180800.0,19.1625,19.186,19.1566,19.1566,180800.0
2006-04-18 15:25:00,32.53,32.54,32.51,32.54,136400.0,19.1566,19.1625,19.1448,19.1625,136400.0
2006-04-18 15:30:00,32.55,32.56,32.53,32.55,132200.0,19.1684,19.1743,19.1566,19.1684,132200.0
2006-04-18 15:35:00,32.56,32.56,32.53,32.56,169200.0,19.1743,19.1743,19.1566,19.1743,169200.0
2006-04-18 15:40:00,32.56,32.59,32.55,32.57,141800.0,19.1743,19.1919,19.1684,19.1801,141800.0
2006-04-18 15:45:00,32.57,32.59,32.55,32.58,196600.0,19.1801,19.1919,19.1684,19.186,196600.0
2006-04-18 15:50:00,32.58,32.59,32.54,32.54,298600.0,19.186,19.1919,19.1625,19.1625,298600.0
2006-04-18 15:55:00,32.54,32.54,32.52,32.53,211600.0,19.1625,19.1625,19.1507,19.1566,211600.0
2006-04-19 09:30:00,32.53,32.53,32.32,32.33,214600.0,19.1566,19.1566,19.0329,19.0388,214600.0
2006-04-19 09:35:00,32.33,32.4,32.3,32.3,133000.0,19.0388,19.08,19.0211,19.0211,133000.0
2006-04-19 09:40:00,32.3,32.38,32.29,32.32,141600.0,19.0211,19.0683,19.0153,19.0329,141600.0
2006-04-19 09:45:00,32.31,32.43,32.31,32.38,99400.0,19.027,19.0977,19.027,19.0683,99400.0
2006-04-19 09:50:00,32.37,32.42,32.36,32.41,66200.0,19.0624,19.0918,19.0565,19.0859,66200.0
2006-04-19 09:55:00,32.4,32.45,32.4,32.4,62400.0,19.08,19.1095,19.08,19.08,62400.0
2006-04-19 10:00:00,32.4,32.43,32.37,32.43,66800.0,19.08,19.0977,19.0624,19.0977,66800.0
2006-04-19 10:05:00,32.43,32.46,32.42,32.43,67800.0,19.0977,19.1154,19.0918,19.0977,67800.0
2006-04-19 10:10:00,32.42,32.42,32.37,32.37,93200.0,19.0918,19.0918,19.0624,19.0624,93200.0
2006-04-19 10:15:00,32.37,32.42,32.36,32.41,118200.0,19.0624,19.0918,19.0565,19.0859,118200.0
2006-04-19 10:20:00,32.41,32.42,32.38,32.38,71800.0,19.0859,19.0918,19.0683,19.0683,71800.0
2006-04-19 10:25:00,32.41,32.43,32.37,32.43,74400.0,19.0859,19.0977,19.0624,19.0977,74400.0
2006-04-19 10:30:00,32.42,32.43,32.37,32.38,233600.0,19.0918,19.0977,19.0624,19.0683,233600.0
2006-04-19 10:35:00,32.4,32.45,32.37,32.37,73000.0,19.08,19.1095,19.0624,19.0624,73000.0
2006-04-19 10:40:00,32.37,32.46,32.37,32.44,111600.0,19.0624,19.1154,19.0624,19.1036,111600.0
2006-04-19 10:45:00,32.44,32.46,32.38,32.38,78600.0,19.1036,19.1154,19.0683,19.0683,78600.0
2006-04-19 10:50:00,32.38,32.41,32.37,32.41,86800.0,19.0683,19.0859,19.0624,19.0859,86800.0
2006-04-19 10:55:00,32.41,32.45,32.37,32.38,98400.0,19.0859,19.1095,19.0624,19.0683,98400.0
2006-04-19 11:00:00,32.38,32.44,32.37,32.43,72400.0,19.0683,19.1036,19.0624,19.0977,72400.0
2006-04-19 11:05:00,32.44,32.49,32.43,32.47,113800.0,19.1036,19.133,19.0977,19.1213,113800.0
2006-04-19 11:10:00,32.48,32.49,32.45,32.47,96400.0,19.1271,19.133,19.1095,19.1213,96400.0
2006-04-19 11:15:00,32.46,32.48,32.38,32.38,85400.0,19.1154,19.1271,19.0683,19.0683,85400.0
2006-04-19 11:20:00,32.38,32.46,32.38,32.45,67600.0,19.0683,19.1154,19.0683,19.1095,67600.0
2006-04-19 11:25:00,32.45,32.45,32.4,32.44,78600.0,19.1095,19.1095,19.08,19.1036,78600.0
2006-04-19 11:30:00,32.43,32.45,32.41,32.42,46800.0,19.0977,19.1095,19.0859,19.0918,46800.0
2006-04-19 11:35:00,32.43,32.49,32.43,32.49,61400.0,19.0977,19.133,19.0977,19.133,61400.0
2006-04-19 11:40:00,32.49,32.5,32.46,32.48,37200.0,19.133,19.1389,19.1154,19.1271,37200.0
2006-04-19 11:45:00,32.49,32.49,32.42,32.44,43600.0,19.133,19.133,19.0918,19.1036,43600.0
2006-04-19 11:50:00,32.44,32.46,32.4,32.46,40200.0,19.1036,19.1154,19.08,19.1154,40200.0
2006-04-19 11:55:00,32.45,32.46,32.37,32.37,79400.0,19.1095,19.1154,19.0624,19.0624,79400.0
2006-04-19 12:00:00,32.4,32.43,32.38,32.43,69800.0,19.08,19.0977,19.0683,19.0977,69800.0
2006-04-19 12:05:00,32.42,32.45,32.41,32.44,55400.0,19.0918,19.1095,19.0859,19.1036,55400.0
2006-04-19 12:10:00,32.44,32.45,32.43,32.44,38200.0,19.1036,19.1095,19.0977,19.1036,38200.0
2006-04-19 12:15:00,32.44,32.45,32.4,32.43,39800.0,19.1036,19.1095,19.08,19.0977,39800.0
2006-04-19 12:20:00,32.43,32.48,32.43,32.46,34000.0,19.0977,19.1271,19.0977,19.1154,34000.0
2006-04-19 12:25:00,32.46,32.48,32.45,32.48,43000.0,19.1154,19.1271,19.1095,19.1271,43000.0
2006-04-19 12:30:00,32.47,32.49,32.47,32.48,40600.0,19.1213,19.133,19.1213,19.1271,40600.0
2006-04-19 12:35:00,32.48,32.49,32.46,32.47,27400.0,19.1271,19.133,19.1154,19.1213,27400.0
2006-04-19 12:40:00,32.47,32.48,32.44,32.45,16600.0,19.1213,19.1271,19.1036,19.1095,16600.0
2006-04-19 12:45:00,32.44,32.46,32.42,32.42,61200.0,19.1036,19.1154,19.0918,19.0918,61200.0
2006-04-19 12:50:00,32.42,32.45,32.41,32.43,58800.0,19.0918,19.1095,19.0859,19.0977,58800.0
2006-04-19 12:55:00,32.42,32.43,32.41,32.42,52600.0,19.0918,19.0977,19.0859,19.0918,52600.0
2006-04-19 13:00:00,32.43,32.46,32.42,32.44,56000.0,19.0977,19.1154,19.0918,19.1036,56000.0
2006-04-19 13:05:00,32.43,32.43,32.38,32.42,101200.0,19.0977,19.0977,19.0683,19.0918,101200.0
2006-04-19 13:10:00,32.42,32.42,32.38,32.38,74200.0,19.0918,19.0918,19.0683,19.0683,74200.0
2006-04-19 13:15:00,32.39,32.47,32.39,32.45,78000.0,19.0741,19.1213,19.0741,19.1095,78000.0
2006-04-19 13:20:00,32.44,32.45,32.4,32.4,32400.0,19.1036,19.1095,19.08,19.08,32400.0
2006-04-19 13:25:00,32.4,32.42,32.35,32.35,60200.0,19.08,19.0918,19.0506,19.0506,60200.0
2006-04-19 13:30:00,32.35,32.41,32.35,32.41,63400.0,19.0506,19.0859,19.0506,19.0859,63400.0
2006-04-19 13:35:00,32.41,32.42,32.37,32.4,69200.0,19.0859,19.0918,19.0624,19.08,69200.0
2006-04-19 13:40:00,32.4,32.44,32.39,32.4,56200.0,19.08,19.1036,19.0741,19.08,56200.0
2006-04-19 13:45:00,32.41,32.42,32.4,32.41,27800.0,19.0859,19.0918,19.08,19.0859,27800.0
2006-04-19 13:50:00,32.41,32.42,32.35,32.41,71200.0,19.0859,19.0918,19.0506,19.0859,71200.0
2006-04-19 13:55:00,32.41,32.44,32.38,32.39,74400.0,19.0859,19.1036,19.0683,19.0741,74400.0
2006-04-19 14:00:00,32.4,32.41,32.38,32.38,40200.0,19.08,19.0859,19.0683,19.0683,40200.0
2006-04-19 14:05:00,32.38,32.38,32.31,32.31,71000.0,19.0683,19.0683,19.027,19.027,71000.0
2006-04-19 14:10:00,32.31,32.35,32.3,32.35,111400.0,19.027,19.0506,19.0211,19.0506,111400.0
2006-04-19 14:15:00,32.35,32.35,32.31,32.33,65800.0,19.0506,19.0506,19.027,19.0388,65800.0
2006-04-19 14:20:00,32.33,32.35,32.32,32.34,67800.0,19.0388,19.0506,19.0329,19.0447,67800.0
2006-04-19 14:25:00,32.35,32.38,32.35,32.36,55200.0,19.0506,19.0683,19.0506,19.0565,55200.0
2006-04-19 14:30:00,32.36,32.36,32.34,32.35,41600.0,19.0565,19.0565,19.0447,19.0506,41600.0
2006-04-19 14:35:00,32.35,32.35,32.33,32.34,48800.0,19.0506,19.0506,19.0388,19.0447,48800.0
2006-04-19 14:40:00,32.35,32.42,32.35,32.38,52000.0,19.0506,19.0918,19.0506,19.0683,52000.0
2006-04-19 14:45:00,32.38,32.38,32.35,32.35,40600.0,19.0683,19.0683,19.0506,19.0506,40600.0
2006-04-19 14:50:00,32.35,32.36,32.33,32.34,78800.0,19.0506,19.0565,19.0388,19.0447,78800.0
2006-04-19 14:55:00,32.34,32.38,32.33,32.35,80400.0,19.0447,19.0683,19.0388,19.0506,80400.0
2006-04-19 15:00:00,32.35,32.37,32.35,32.37,58000.0,19.0506,19.0624,19.0506,19.0624,58000.0
2006-04-19 15:05:00,32.36,32.38,32.35,32.36,63600.0,19.0565,19.0683,19.0506,19.0565,63600.0
2006-04-19 15:10:00,32.35,32.35,32.34,32.35,542400.0,19.0506,19.0506,19.0447,19.0506,542400.0
2006-04-19 15:15:00,32.35,32.38,32.35,32.35,73800.0,19.0506,19.0683,19.0506,19.0506,73800.0
2006-04-19 15:20:00,32.35,32.37,32.35,32.35,73400.0,19.0506,19.0624,19.0506,19.0506,73400.0
2006-04-19 15:25:00,32.35,32.37,32.35,32.36,89400.0,19.0506,19.0624,19.0506,19.0565,89400.0
2006-04-19 15:30:00,32.36,32.38,32.35,32.36,102600.0,19.0565,19.0683,19.0506,19.0565,102600.0
2006-04-19 15:35:00,32.35,32.38,32.35,32.37,79600.0,19.0506,19.0683,19.0506,19.0624,79600.0
2006-04-19 15:40:00,32.37,32.37,32.3,32.31,165000.0,19.0624,19.0624,19.0211,19.027,165000.0
2006-04-19 15:45:00,32.31,32.33,32.3,32.33,109400.0,19.027,19.0388,19.0211,19.0388,109400.0
2006-04-19 15:50:00,32.33,32.4,32.33,32.4,144200.0,19.0388,19.08,19.0388,19.08,144200.0
2006-04-19 15:55:00,32.4,32.4,32.35,32.37,168400.0,19.08,19.08,19.0506,19.0624,168400.0
2006-04-20 09:30:00,32.35,32.38,32.33,32.33,221400.0,19.0506,19.0683,19.0388,19.0388,221400.0
2006-04-20 09:35:00,32.33,32.38,32.33,32.35,76800.0,19.0388,19.0683,19.0388,19.0506,76800.0
2006-04-20 09:40:00,32.35,32.41,32.34,32.37,94000.0,19.0506,19.0859,19.0447,19.0624,94000.0
2006-04-20 09:45:00,32.37,32.37,32.32,32.32,118800.0,19.0624,19.0624,19.0329,19.0329,118800.0
2006-04-20 09:50:00,32.33,32.35,32.31,32.33,85400.0,19.0388,19.0506,19.027,19.0388,85400.0
2006-04-20 09:55:00,32.33,32.36,32.31,32.33,98800.0,19.0388,19.0565,19.027,19.0388,98800.0
2006-04-20 10:00:00,32.33,32.43,32.31,32.42,83800.0,19.0388,19.0977,19.027,19.0918,83800.0
2006-04-20 10:05:00,32.43,32.47,32.41,32.46,103000.0,19.0977,19.1213,19.0859,19.1154,103000.0
2006-04-20 10:10:00,32.44,32.52,32.43,32.49,106600.0,19.1036,19.1507,19.0977,19.133,106600.0
2006-04-20 10:15:00,32.49,32.56,32.49,32.54,62000.0,19.133,19.1743,19.133,19.1625,62000.0
2006-04-20 10:20:00,32.54,32.66,32.54,32.63,176000.0,19.1625,19.2331,19.1625,19.2155,176000.0
2006-04-20 10:25:00,32.64,32.7,32.63,32.7,191200.0,19.2214,19.2567,19.2155,19.2567,191200.0
2006-04-20 10:30:00,32.7,32.72,32.68,32.68,193200.0,19.2567,19.2685,19.2449,19.2449,193200.0
2006-04-20 10:35:00,32.68,32.7,32.67,32.68,140600.0,19.2449,19.2567,19.239,19.2449,140600.0
2006-04-20 10:40:00,32.68,32.68,32.63,32.67,103200.0,19.2449,19.2449,19.2155,19.239,103200.0
2006-04-20 10:45:00,32.65,32.66,32.6,32.62,102000.0,19.2273,19.2331,19.1978,19.2096,102000.0
2006-04-20 10:50:00,32.62,32.63,32.49,32.5,152600.0,19.2096,19.2155,19.133,19.1389,152600.0
2006-04-20 10:55:00,32.49,32.58,32.48,32.58,89600.0,19.133,19.186,19.1271,19.186,89600.0
2006-04-20 11:00:00,32.57,32.59,32.52,32.58,47400.0,19.1801,19.1919,19.1507,19.186,47400.0
2006-04-20 11:05:00,32.58,32.6,32.56,32.58,65400.0,19.186,19.1978,19.1743,19.186,65400.0
2006-04-20 11:10:00,32.59,32.62,32.58,32.58,76200.0,19.1919,19.2096,19.186,19.186,76200.0
2006-04-20 11:15:00,32.59,32.59,32.5,32.51,182600.0,19.1919,19.1919,19.1389,19.1448,182600.0
2006-04-20 11:20:00,32.52,32.55,32.48,32.52,77600.0,19.1507,19.1684,19.1271,19.1507,77600.0
2006-04-20 11:25:00,32.52,32.53,32.51,32.52,47000.0,19.1507,19.1566,19.1448,19.1507,47000.0
2006-04-20 11:30:00,32.52,32.57,32.52,32.52,113200.0,19.1507,19.1801,19.1507,19.1507,113200.0
2006-04-20 11:35:00,32.52,32.58,32.5,32.55,86000.0,19.1507,19.186,19.1389,19.1684,86000.0
2006-04-20 11:40:00,32.54,32.56,32.52,32.55,31200.0,19.1625,19.1743,19.1507,19.1684,31200.0
2006-04-20 11:45:00,32.56,32.58,32.52,32.53,71800.0,19.1743,19.186,19.1507,19.1566,71800.0
2006-04-20 11:50:00,32.52,32.58,32.52,32.56,46400.0,19.1507,19.186,19.1507,19.1743,46400.0
2006-04-20 11:55:00,32.55,32.59,32.55,32.59,35000.0,19.1684,19.1919,19.1684,19.1919,35000.0
2006-04-20 12:00:00,32.59,32.61,32.57,32.6,196000.0,19.1919,19.2037,19.1801,19.1978,196000.0
2006-04-20 12:05:00,32.63,32.66,32.61,32.66,150600.0,19.2155,19.2331,19.2037,19.2331,150600.0
2006-04-20 12:10:00,32.65,32.66,32.62,32.63,117000.0,19.2273,19.2331,19.2096,19.2155,117000.0
2006-04-20 12:15:00,32.65,32.67,32.62,32.62,125600.0,19.2273,19.239,19.2096,19.2096,125600.0
2006-04-20 12:20:00,32.62,32.62,32.58,32.59,96000.0,19.2096,19.2096,19.186,19.1919,96000.0
2006-04-20 12:25:00,32.59,32.59,32.56,32.58,49200.0,19.1919,19.1919,19.1743,19.186,49200.0
2006-04-20 12:30:00,32.59,32.61,32.58,32.58,37600.0,19.1919,19.2037,19.186,19.186,37600.0
2006-04-20 12:35:00,32.59,32.59,32.55,32.57,73000.0,19.1919,19.1919,19.1684,19.1801,73000.0
2006-04-20 12:40:00,32.57,32.58,32.56,32.58,23800.0,19.1801,19.186,19.1743,19.186,23800.0
2006-04-20 12:45:00,32.58,32.58,32.56,32.56,64000.0,19.186,19.186,19.1743,19.1743,64000.0
2006-04-20 12:50:00,32.57,32.58,32.55,32.55,57000.0,19.1801,19.186,19.1684,19.1684,57000.0
2006-04-20 12:55:00,32.55,32.57,32.54,32.57,74800.0,19.1684,19.1801,19.1625,19.1801,74800.0
2006-04-20 13:00:00,32.57,32.58,32.54,32.55,38200.0,19.1801,19.186,19.1625,19.1684,38200.0
2006-04-20 13:05:00,32.55,32.56,32.55,32.55,28800.0,19.1684,19.1743,19.1684,19.1684,28800.0
2006-04-20 13:10:00,32.55,32.55,32.52,32.52,21200.0,19.1684,19.1684,19.1507,19.1507,21200.0
2006-04-20 13:15:00,32.52,32.55,32.52,32.54,25600.0,19.1507,19.1684,19.1507,19.1625,25600.0
2006-04-20 13:20:00,32.55,32.55,32.51,32.52,69200.0,19.1684,19.1684,19.1448,19.1507,69200.0
2006-04-20 13:25:00,32.52,32.53,32.49,32.52,60400.0,19.1507,19.1566,19.133,19.1507,60400.0
2006-04-20 13:30:00,32.52,32.52,32.49,32.52,53400.0,19.1507,19.1507,19.133,19.1507,53400.0
2006-04-20 13:35:00,32.52,32.52,32.49,32.51,38800.0,19.1507,19.1507,19.133,19.1448,38800.0
2006-04-20 13:40:00,32.51,32.52,32.49,32.51,14600.0,19.1448,19.1507,19.133,19.1448,14600.0
2006-04-20 13:45:00,32.51,32.52,32.51,32.52,29200.0,19.1448,19.1507,19.1448,19.1507,29200.0
2006-04-20 13:50:00,32.52,32.52,32.52,32.52,33400.0,19.1507,19.1507,19.1507,19.1507,33400.0
2006-04-20 13:55:00,32.52,32.53,32.51,32.52,256600.0,19.1507,19.1566,19.1448,19.1507,256600.0
2006-04-20 14:00:00,32.51,32.54,32.51,32.53,32600.0,19.1448,19.1625,19.1448,19.1566,32600.0
2006-04-20 14:05:00,32.53,32.55,32.52,32.54,227600.0,19.1566,19.1684,19.1507,19.1625,227600.0
2006-04-20 14:10:00,32.55,32.56,32.52,32.55,35400.0,19.1684,19.1743,19.1507,19.1684,35400.0
2006-04-20 14:15:00,32.54,32.55,32.52,32.53,46200.0,19.1625,19.1684,19.1507,19.1566,46200.0
2006-04-20 14:20:00,32.53,32.53,32.52,32.52,39400.0,19.1566,19.1566,19.1507,19.1507,39400.0
2006-04-20 14:25:00,32.52,32.55,32.51,32.55,56600.0,19.1507,19.1684,19.1448,19.1684,56600.0
2006-04-20 14:30:00,32.54,32.57,32.54,32.57,69200.0,19.1625,19.1801,19.1625,19.1801,69200.0
2006-04-20 14:35:00,32.57,32.57,32.53,32.54,65400.0,19.1801,19.1801,19.1566,19.1625,65400.0
2006-04-20 14:40:00,32.53,32.54,32.52,32.54,32000.0,19.1566,19.1625,19.1507,19.1625,32000.0
2006-04-20 14:45:00,32.54,32.56,32.53,32.56,28600.0,19.1625,19.1743,19.1566,19.1743,28600.0
2006-04-20 14:50:00,32.55,32.57,32.55,32.56,45000.0,19.1684,19.1801,19.1684,19.1743,45000.0
2006-04-20 14:55:00,32.56,32.57,32.54,32.55,42000.0,19.1743,19.1801,19.1625,19.1684,42000.0
2006-04-20 15:00:00,32.55,32.55,32.5,32.52,73800.0,19.1684,19.1684,19.1389,19.1507,73800.0
2006-04-20 15:05:00,32.52,32.59,32.52,32.58,85400.0,19.1507,19.1919,19.1507,19.186,85400.0
2006-04-20 15:10:00,32.58,32.59,32.57,32.58,47400.0,19.186,19.1919,19.1801,19.186,47400.0
2006-04-20 15:15:00,32.58,32.58,32.54,32.54,75000.0,19.186,19.186,19.1625,19.1625,75000.0
2006-04-20 15:20:00,32.54,32.56,32.54,32.55,68400.0,19.1625,19.1743,19.1625,19.1684,68400.0
2006-04-20 15:25:00,32.55,32.55,32.52,32.53,86400.0,19.1684,19.1684,19.1507,19.1566,86400.0
2006-04-20 15:30:00,32.53,32.55,32.53,32.55,71000.0,19.1566,19.1684,19.1566,19.1684,71000.0
2006-04-20 15:35:00,32.55,32.55,32.54,32.55,99400.0,19.1684,19.1684,19.1625,19.1684,99400.0
2006-04-20 15:40:00,32.54,32.55,32.53,32.54,63800.0,19.1625,19.1684,19.1566,19.1625,63800.0
2006-04-20 15:45:00,32.54,32.54,32.53,32.54,59200.0,19.1625,19.1625,19.1566,19.1625,59200.0
2006-04-20 15:50:00,32.54,32.54,32.54,32.54,232600.0,19.1625,19.1625,19.1625,19.1625,232600.0
2006-04-20 15:55:00,32.54,32.54,32.52,32.52,222600.0,19.1625,19.1625,19.1507,19.1507,222600.0
2006-04-21 09:30:00,32.72,32.73,32.61,32.62,1192400.0,19.2685,19.2744,19.2037,19.2096,1192400.0
2006-04-21 09:35:00,32.62,32.7,32.59,32.65,122600.0,19.2096,19.2567,19.1919,19.2273,122600.0
2006-04-21 09:40:00,32.64,32.69,32.61,32.63,107000.0,19.2214,19.2508,19.2037,19.2155,107000.0
2006-04-21 09:45:00,32.63,32.67,32.6,32.62,97400.0,19.2155,19.239,19.1978,19.2096,97400.0
2006-04-21 09:50:00,32.62,32.62,32.59,32.6,101800.0,19.2096,19.2096,19.1919,19.1978,101800.0
2006-04-21 09:55:00,32.6,32.6,32.56,32.6,39200.0,19.1978,19.1978,19.1743,19.1978,39200.0
2006-04-21 10:00:00,32.6,32.61,32.55,32.58,113800.0,19.1978,19.2037,19.1684,19.186,113800.0
2006-04-21 10:05:00,32.58,32.58,32.55,32.58,34000.0,19.186,19.186,19.1684,19.186,34000.0
2006-04-21 10:10:00,32.57,32.65,32.57,32.61,165400.0,19.1801,19.2273,19.1801,19.2037,165400.0
2006-04-21 10:15:00,32.6,32.62,32.55,32.55,146200.0,19.1978,19.2096,19.1684,19.1684,146200.0
2006-04-21 10:20:00,32.54,32.54,32.49,32.51,152400.0,19.1625,19.1625,19.133,19.1448,152400.0
2006-04-21 10:25:00,32.51,32.53,32.47,32.52,81600.0,19.1448,19.1566,19.1213,19.1507,81600.0
2006-04-21 10:30:00,32.53,32.55,32.52,32.52,59400.0,19.1566,19.1684,19.1507,19.1507,59400.0
2006-04-21 10:35:00,32.53,32.56,32.53,32.54,46000.0,19.1566,19.1743,19.1566,19.1625,46000.0
2006-04-21 10:40:00,32.54,32.56,32.52,32.52,73600.0,19.1625,19.1743,19.1507,19.1507,73600.0
2006-04-21 10:45:00,32.52,32.56,32.51,32.55,59600.0,19.1507,19.1743,19.1448,19.1684,59600.0
2006-04-21 10:50:00,32.55,32.59,32.54,32.57,114800.0,19.1684,19.1919,19.1625,19.1801,114800.0
2006-04-21 10:55:00,32.57,32.57,32.55,32.57,114000.0,19.1801,19.1801,19.1684,19.1801,114000.0
2006-04-21 11:00:00,32.55,32.59,32.54,32.55,82400.0,19.1684,19.1919,19.1625,19.1684,82400.0
2006-04-21 11:05:00,32.55,32.59,32.54,32.59,83000.0,19.1684,19.1919,19.1625,19.1919,83000.0
2006-04-21 11:10:00,32.57,32.57,32.51,32.52,67000.0,19.1801,19.1801,19.1448,19.1507,67000.0
2006-04-21 11:15:00,32.52,32.52,32.51,32.52,65400.0,19.1507,19.1507,19.1448,19.1507,65400.0
2006-04-21 11:20:00,32.52,32.55,32.52,32.52,95000.0,19.1507,19.1684,19.1507,19.1507,95000.0
2006-04-21 11:25:00,32.52,32.55,32.51,32.52,37400.0,19.1507,19.1684,19.1448,19.1507,37400.0
2006-04-21 11:30:00,32.52,32.54,32.52,32.52,58000.0,19.1507,19.1625,19.1507,19.1507,58000.0
2006-04-21 11:35:00,32.52,32.55,32.52,32.54,37000.0,19.1507,19.1684,19.1507,19.1625,37000.0
2006-04-21 11:40:00,32.52,32.54,32.52,32.52,38400.0,19.1507,19.1625,19.1507,19.1507,38400.0
2006-04-21 11:45:00,32.52,32.56,32.52,32.52,51800.0,19.1507,19.1743,19.1507,19.1507,51800.0
2006-04-21 11:50:00,32.52,32.53,32.51,32.51,134400.0,19.1507,19.1566,19.1448,19.1448,134400.0
2006-04-21 11:55:00,32.51,32.55,32.5,32.5,56800.0,19.1448,19.1684,19.1389,19.1389,56800.0
2006-04-21 12:00:00,32.5,32.52,32.5,32.5,88000.0,19.1389,19.1507,19.1389,19.1389,88000.0
2006-04-21 12:05:00,32.5,32.51,32.5,32.51,115800.0,19.1389,19.1448,19.1389,19.1448,115800.0
2006-04-21 12:10:00,32.51,32.51,32.5,32.51,50200.0,19.1448,19.1448,19.1389,19.1448,50200.0
2006-04-21 12:15:00,32.5,32.52,32.48,32.52,156400.0,19.1389,19.1507,19.1271,19.1507,156400.0
2006-04-21 12:20:00,32.52,32.54,32.51,32.52,34200.0,19.1507,19.1625,19.1448,19.1507,34200.0
2006-04-21 12:25:00,32.52,32.52,32.51,32.51,26400.0,19.1507,19.1507,19.1448,19.1448,26400.0
2006-04-21 12:30:00,32.51,32.54,32.5,32.54,135200.0,19.1448,19.1625,19.1389,19.1625,135200.0
2006-04-21 12:35:00,32.53,32.54,32.52,32.54,33000.0,19.1566,19.1625,19.1507,19.1625,33000.0
2006-04-21 12:40:00,32.54,32.54,32.51,32.52,35800.0,19.1625,19.1625,19.1448,19.1507,35800.0
2006-04-21 12:45:00,32.52,32.52,32.51,32.52,10200.0,19.1507,19.1507,19.1448,19.1507,10200.0
2006-04-21 12:50:00,32.52,32.52,32.51,32.52,35000.0,19.1507,19.1507,19.1448,19.1507,35000.0
2006-04-21 12:55:00,32.52,32.54,32.52,32.52,8400.0,19.1507,19.1625,19.1507,19.1507,8400.0
2006-04-21 13:00:00,32.53,32.54,32.52,32.52,19400.0,19.1566,19.1625,19.1507,19.1507,19400.0
2006-04-21 13:05:00,32.52,32.52,32.51,32.52,56400.0,19.1507,19.1507,19.1448,19.1507,56400.0
2006-04-21 13:10:00,32.53,32.54,32.53,32.53,21400.0,19.1566,19.1625,19.1566,19.1566,21400.0
2006-04-21 13:15:00,32.52,32.54,32.52,32.52,31200.0,19.1507,19.1625,19.1507,19.1507,31200.0
2006-04-21 13:20:00,32.52,32.54,32.52,32.53,14000.0,19.1507,19.1625,19.1507,19.1566,14000.0
2006-04-21 13:25:00,32.54,32.54,32.53,32.53,20200.0,19.1625,19.1625,19.1566,19.1566,20200.0
2006-04-21 13:30:00,32.54,32.55,32.53,32.54,25400.0,19.1625,19.1684,19.1566,19.1625,25400.0
2006-04-21 13:35:00,32.55,32.56,32.53,32.53,37600.0,19.1684,19.1743,19.1566,19.1566,37600.0
2006-04-21 13:40:00,32.52,32.53,32.52,32.52,36800.0,19.1507,19.1566,19.1507,19.1507,36800.0
2006-04-21 13:45:00,32.51,32.53,32.51,32.53,19000.0,19.1448,19.1566,19.1448,19.1566,19000.0
2006-04-21 13:50:00,32.52,32.55,32.52,32.54,16600.0,19.1507,19.1684,19.1507,19.1625,16600.0
2006-04-21 13:55:00,32.54,32.54,32.51,32.54,34600.0,19.1625,19.1625,19.1448,19.1625,34600.0
2006-04-21 14:00:00,32.52,32.54,32.48,32.5,85200.0,19.1507,19.1625,19.1271,19.1389,85200.0
2006-04-21 14:05:00,32.5,32.51,32.49,32.49,62000.0,19.1389,19.1448,19.133,19.133,62000.0
2006-04-21 14:10:00,32.49,32.5,32.47,32.49,93000.0,19.133,19.1389,19.1213,19.133,93000.0
2006-04-21 14:15:00,32.5,32.5,32.48,32.49,34400.0,19.1389,19.1389,19.1271,19.133,34400.0
2006-04-21 14:20:00,32.49,32.51,32.49,32.49,92200.0,19.133,19.1448,19.133,19.133,92200.0
2006-04-21 14:25:00,32.49,32.5,32.46,32.49,83000.0,19.133,19.1389,19.1154,19.133,83000.0
2006-04-21 14:30:00,32.48,32.49,32.44,32.44,83800.0,19.1271,19.133,19.1036,19.1036,83800.0
2006-04-21 14:35:00,32.44,32.44,32.41,32.43,144200.0,19.1036,19.1036,19.0859,19.0977,144200.0
2006-04-21 14:40:00,32.44,32.44,32.42,32.42,53800.0,19.1036,19.1036,19.0918,19.0918,53800.0
2006-04-21 14:45:00,32.42,32.42,32.35,32.35,162600.0,19.0918,19.0918,19.0506,19.0506,162600.0
2006-04-21 14:50:00,32.35,32.42,32.35,32.42,91600.0,19.0506,19.0918,19.0506,19.0918,91600.0
2006-04-21 14:55:00,32.42,32.46,32.42,32.45,88600.0,19.0918,19.1154,19.0918,19.1095,88600.0
2006-04-21 15:00:00,32.45,32.46,32.41,32.41,124400.0,19.1095,19.1154,19.0859,19.0859,124400.0
2006-04-21 15:05:00,32.42,32.49,32.42,32.47,137800.0,19.0918,19.133,19.0918,19.1213,137800.0
2006-04-21 15:10:00,32.47,32.48,32.44,32.45,71000.0,19.1213,19.1271,19.1036,19.1095,71000.0
2006-04-21 15:15:00,32.46,32.46,32.41,32.44,122400.0,19.1154,19.1154,19.0859,19.1036,122400.0
2006-04-21 15:20:00,32.44,32.47,32.43,32.46,59000.0,19.1036,19.1213,19.0977,19.1154,59000.0
2006-04-21 15:25:00,32.47,32.48,32.43,32.45,82000.0,19.1213,19.1271,19.0977,19.1095,82000.0
2006-04-21 15:30:00,32.45,32.49,32.45,32.49,67800.0,19.1095,19.133,19.1095,19.133,67800.0
2006-04-21 15:35:00,32.49,32.49,32.48,32.49,67200.0,19.133,19.133,19.1271,19.133,67200.0
2006-04-21 15:40:00,32.49,32.54,32.49,32.53,125600.0,19.133,19.1625,19.133,19.1566,125600.0
2006-04-21 15:45:00,32.53,32.53,32.49,32.51,72200.0,19.1566,19.1566,19.133,19.1448,72200.0
2006-04-21 15:50:00,32.51,32.53,32.51,32.53,92200.0,19.1448,19.1566,19.1448,19.1566,92200.0
2006-04-21 15:55:00,32.53,32.53,32.51,32.52,259600.0,19.1566,19.1566,19.1448,19.1507,259600.0
2006-04-24 09:30:00,32.52,32.52,32.42,32.48,195400.0,19.1507,19.1507,19.0918,19.1271,195400.0
2006-04-24 09:35:00,32.47,32.52,32.47,32.49,147200.0,19.1213,19.1507,19.1213,19.133,147200.0
2006-04-24 09:40:00,32.49,32.5,32.44,32.45,164400.0,19.133,19.1389,19.1036,19.1095,164400.0
2006-04-24 09:45:00,32.45,32.48,32.43,32.47,92800.0,19.1095,19.1271,19.0977,19.1213,92800.0
2006-04-24 09:50:00,32.46,32.49,32.45,32.45,94600.0,19.1154,19.133,19.1095,19.1095,94600.0
2006-04-24 09:55:00,32.44,32.47,32.38,32.38,91000.0,19.1036,19.1213,19.0683,19.0683,91000.0
2006-04-24 10:00:00,32.38,32.44,32.37,32.43,83800.0,19.0683,19.1036,19.0624,19.0977,83800.0
2006-04-24 10:05:00,32.43,32.44,32.38,32.4,60200.0,19.0977,19.1036,19.0683,19.08,60200.0
2006-04-24 10:10:00,32.4,32.43,32.37,32.38,57400.0,19.08,19.0977,19.0624,19.0683,57400.0
2006-04-24 10:15:00,32.38,32.41,32.36,32.41,27000.0,19.0683,19.0859,19.0565,19.0859,27000.0
2006-04-24 10:20:00,32.41,32.49,32.41,32.48,118000.0,19.0859,19.133,19.0859,19.1271,118000.0
2006-04-24 10:25:00,32.49,32.49,32.45,32.47,90400.0,19.133,19.133,19.1095,19.1213,90400.0
2006-04-24 10:30:00,32.46,32.5,32.46,32.47,38600.0,19.1154,19.1389,19.1154,19.1213,38600.0
2006-04-24 10:35:00,32.47,32.51,32.47,32.51,59000.0,19.1213,19.1448,19.1213,19.1448,59000.0
2006-04-24 10:40:00,32.5,32.53,32.5,32.52,105200.0,19.1389,19.1566,19.1389,19.1507,105200.0
2006-04-24 10:45:00,32.52,32.54,32.49,32.51,66000.0,19.1507,19.1625,19.133,19.1448,66000.0
2006-04-24 10:50:00,32.51,32.53,32.49,32.51,70800.0,19.1448,19.1566,19.133,19.1448,70800.0
2006-04-24 10:55:00,32.5,32.52,32.48,32.51,53000.0,19.1389,19.1507,19.1271,19.1448,53000.0
2006-04-24 11:00:00,32.51,32.52,32.49,32.5,48800.0,19.1448,19.1507,19.133,19.1389,48800.0
2006-04-24 11:05:00,32.49,32.51,32.46,32.49,110200.0,19.133,19.1448,19.1154,19.133,110200.0
2006-04-24 11:10:00,32.49,32.52,32.48,32.52,52600.0,19.133,19.1507,19.1271,19.1507,52600.0
2006-04-24 11:15:00,32.52,32.52,32.49,32.49,32200.0,19.1507,19.1507,19.133,19.133,32200.0
2006-04-24 11:20:00,32.49,32.51,32.48,32.49,124600.0,19.133,19.1448,19.1271,19.133,124600.0
2006-04-24 11:25:00,32.49,32.52,32.49,32.51,67400.0,19.133,19.1507,19.133,19.1448,67400.0
2006-04-24 11:30:00,32.51,32.52,32.5,32.51,31800.0,19.1448,19.1507,19.1389,19.1448,31800.0
2006-04-24 11:35:00,32.52,32.53,32.51,32.53,45400.0,19.1507,19.1566,19.1448,19.1566,45400.0
2006-04-24 11:40:00,32.53,32.54,32.52,32.52,33000.0,19.1566,19.1625,19.1507,19.1507,33000.0
2006-04-24 11:45:00,32.52,32.54,32.52,32.54,45800.0,19.1507,19.1625,19.1507,19.1625,45800.0
2006-04-24 11:50:00,32.54,32.56,32.54,32.55,38800.0,19.1625,19.1743,19.1625,19.1684,38800.0
2006-04-24 11:55:00,32.55,32.57,32.54,32.57,33800.0,19.1684,19.1801,19.1625,19.1801,33800.0
2006-04-24 12:00:00,32.58,32.58,32.52,32.53,63800.0,19.186,19.186,19.1507,19.1566,63800.0
2006-04-24 12:05:00,32.54,32.57,32.54,32.56,37400.0,19.1625,19.1801,19.1625,19.1743,37400.0
2006-04-24 12:10:00,32.56,32.56,32.54,32.55,31400.0,19.1743,19.1743,19.1625,19.1684,31400.0
2006-04-24 12:15:00,32.56,32.58,32.55,32.56,62800.0,19.1743,19.186,19.1684,19.1743,62800.0
2006-04-24 12:20:00,32.56,32.56,32.54,32.56,35200.0,19.1743,19.1743,19.1625,19.1743,35200.0
2006-04-24 12:25:00,32.56,32.57,32.55,32.56,22200.0,19.1743,19.1801,19.1684,19.1743,22200.0
2006-04-24 12:30:00,32.56,32.56,32.55,32.56,40000.0,19.1743,19.1743,19.1684,19.1743,40000.0
2006-04-24 12:35:00,32.56,32.56,32.55,32.56,15800.0,19.1743,19.1743,19.1684,19.1743,15800.0
2006-04-24 12:40:00,32.55,32.59,32.55,32.59,44000.0,19.1684,19.1919,19.1684,19.1919,44000.0
2006-04-24 12:45:00,32.59,32.59,32.58,32.59,22400.0,19.1919,19.1919,19.186,19.1919,22400.0
2006-04-24 12:50:00,32.59,32.62,32.59,32.62,187200.0,19.1919,19.2096,19.1919,19.2096,187200.0
2006-04-24 12:55:00,32.62,32.66,32.61,32.65,97200.0,19.2096,19.2331,19.2037,19.2273,97200.0
2006-04-24 13:00:00,32.65,32.66,32.6,32.6,54600.0,19.2273,19.2331,19.1978,19.1978,54600.0
2006-04-24 13:05:00,32.6,32.66,32.6,32.64,59600.0,19.1978,19.2331,19.1978,19.2214,59600.0
2006-04-24 13:10:00,32.64,32.65,32.63,32.63,41400.0,19.2214,19.2273,19.2155,19.2155,41400.0
2006-04-24 13:15:00,32.63,32.63,32.61,32.61,17600.0,19.2155,19.2155,19.2037,19.2037,17600.0
2006-04-24 13:20:00,32.61,32.63,32.61,32.63,25000.0,19.2037,19.2155,19.2037,19.2155,25000.0
2006-04-24 13:25:00,32.63,32.63,32.61,32.62,31400.0,19.2155,19.2155,19.2037,19.2096,31400.0
2006-04-24 13:30:00,32.61,32.62,32.59,32.61,65600.0,19.2037,19.2096,19.1919,19.2037,65600.0
2006-04-24 13:35:00,32.61,32.61,32.59,32.6,22200.0,19.2037,19.2037,19.1919,19.1978,22200.0
2006-04-24 13:40:00,32.6,32.6,32.59,32.6,30400.0,19.1978,19.1978,19.1919,19.1978,30400.0
2006-04-24 13:45:00,32.6,32.62,32.6,32.61,31000.0,19.1978,19.2096,19.1978,19.2037,31000.0
2006-04-24 13:50:00,32.6,32.62,32.59,32.61,45800.0,19.1978,19.2096,19.1919,19.2037,45800.0
2006-04-24 13:55:00,32.62,32.63,32.6,32.61,74400.0,19.2096,19.2155,19.1978,19.2037,74400.0
2006-04-24 14:00:00,32.61,32.63,32.59,32.59,25600.0,19.2037,19.2155,19.1919,19.1919,25600.0
2006-04-24 14:05:00,32.59,32.6,32.58,32.6,49200.0,19.1919,19.1978,19.186,19.1978,49200.0
2006-04-24 14:10:00,32.6,32.61,32.59,32.6,40000.0,19.1978,19.2037,19.1919,19.1978,40000.0
2006-04-24 14:15:00,32.6,32.63,32.59,32.63,36800.0,19.1978,19.2155,19.1919,19.2155,36800.0
2006-04-24 14:20:00,32.63,32.64,32.61,32.62,46800.0,19.2155,19.2214,19.2037,19.2096,46800.0
2006-04-24 14:25:00,32.62,32.63,32.61,32.63,47000.0,19.2096,19.2155,19.2037,19.2155,47000.0
2006-04-24 14:30:00,32.63,32.66,32.63,32.66,107800.0,19.2155,19.2331,19.2155,19.2331,107800.0
2006-04-24 14:35:00,32.66,32.66,32.64,32.66,47400.0,19.2331,19.2331,19.2214,19.2331,47400.0
2006-04-24 14:40:00,32.66,32.66,32.62,32.63,55600.0,19.2331,19.2331,19.2096,19.2155,55600.0
2006-04-24 14:45:00,32.63,32.63,32.62,32.62,44400.0,19.2155,19.2155,19.2096,19.2096,44400.0
2006-04-24 14:50:00,32.62,32.63,32.62,32.62,109600.0,19.2096,19.2155,19.2096,19.2096,109600.0
2006-04-24 14:55:00,32.62,32.62,32.6,32.6,49000.0,19.2096,19.2096,19.1978,19.1978,49000.0
2006-04-24 15:00:00,32.6,32.62,32.58,32.6,108400.0,19.1978,19.2096,19.186,19.1978,108400.0
2006-04-24 15:05:00,32.6,32.6,32.59,32.59,48400.0,19.1978,19.1978,19.1919,19.1919,48400.0
2006-04-24 15:10:00,32.59,32.59,32.57,32.57,41400.0,19.1919,19.1919,19.1801,19.1801,41400.0
2006-04-24 15:15:00,32.58,32.59,32.57,32.58,78000.0,19.186,19.1919,19.1801,19.186,78000.0
2006-04-24 15:20:00,32.58,32.58,32.57,32.58,58000.0,19.186,19.186,19.1801,19.186,58000.0
2006-04-24 15:25:00,32.58,32.59,32.57,32.57,97200.0,19.186,19.1919,19.1801,19.1801,97200.0
2006-04-24 15:30:00,32.57,32.6,32.57,32.59,152600.0,19.1801,19.1978,19.1801,19.1919,152600.0
2006-04-24 15:35:00,32.59,32.62,32.59,32.61,74800.0,19.1919,19.2096,19.1919,19.2037,74800.0
2006-04-24 15:40:00,32.61,32.61,32.59,32.6,103600.0,19.2037,19.2037,19.1919,19.1978,103600.0
2006-04-24 15:45:00,32.59,32.6,32.58,32.58,151400.0,19.1919,19.1978,19.186,19.186,151400.0
2006-04-24 15:50:00,32.59,32.59,32.57,32.57,85000.0,19.1919,19.1919,19.1801,19.1801,85000.0
2006-04-24 15:55:00,32.57,32.57,32.55,32.55,142600.0,19.1801,19.1801,19.1684,19.1684,142600.0
2006-04-25 09:30:00,32.5,32.54,32.5,32.53,223000.0,19.1389,19.1625,19.1389,19.1566,223000.0
2006-04-25 09:35:00,32.52,32.58,32.51,32.58,72000.0,19.1507,19.186,19.1448,19.186,72000.0
2006-04-25 09:40:00,32.58,32.6,32.56,32.57,57400.0,19.186,19.1978,19.1743,19.1801,57400.0
2006-04-25 09:45:00,32.58,32.63,32.56,32.59,62800.0,19.186,19.2155,19.1743,19.1919,62800.0
2006-04-25 09:50:00,32.59,32.62,32.58,32.62,53600.0,19.1919,19.2096,19.186,19.2096,53600.0
2006-04-25 09:55:00,32.62,32.62,32.59,32.6,70000.0,19.2096,19.2096,19.1919,19.1978,70000.0
2006-04-25 10:00:00,32.6,32.61,32.51,32.56,154400.0,19.1978,19.2037,19.1448,19.1743,154400.0
2006-04-25 10:05:00,32.55,32.56,32.52,32.53,214600.0,19.1684,19.1743,19.1507,19.1566,214600.0
2006-04-25 10:10:00,32.53,32.55,32.51,32.54,61200.0,19.1566,19.1684,19.1448,19.1625,61200.0
2006-04-25 10:15:00,32.54,32.55,32.5,32.51,103200.0,19.1625,19.1684,19.1389,19.1448,103200.0
2006-04-25 10:20:00,32.51,32.52,32.46,32.47,102200.0,19.1448,19.1507,19.1154,19.1213,102200.0
2006-04-25 10:25:00,32.46,32.5,32.44,32.5,139800.0,19.1154,19.1389,19.1036,19.1389,139800.0
2006-04-25 10:30:00,32.5,32.54,32.49,32.54,93400.0,19.1389,19.1625,19.133,19.1625,93400.0
2006-04-25 10:35:00,32.54,32.54,32.5,32.5,90400.0,19.1625,19.1625,19.1389,19.1389,90400.0
2006-04-25 10:40:00,32.5,32.53,32.49,32.53,48400.0,19.1389,19.1566,19.133,19.1566,48400.0
2006-04-25 10:45:00,32.52,32.61,32.52,32.59,86000.0,19.1507,19.2037,19.1507,19.1919,86000.0
2006-04-25 10:50:00,32.59,32.59,32.56,32.57,35600.0,19.1919,19.1919,19.1743,19.1801,35600.0
2006-04-25 10:55:00,32.57,32.59,32.52,32.55,80000.0,19.1801,19.1919,19.1507,19.1684,80000.0
2006-04-25 11:00:00,32.54,32.58,32.53,32.58,73000.0,19.1625,19.186,19.1566,19.186,73000.0
2006-04-25 11:05:00,32.58,32.58,32.53,32.55,60600.0,19.186,19.186,19.1566,19.1684,60600.0
2006-04-25 11:10:00,32.54,32.54,32.51,32.51,52600.0,19.1625,19.1625,19.1448,19.1448,52600.0
2006-04-25 11:15:00,32.52,32.54,32.51,32.52,42800.0,19.1507,19.1625,19.1448,19.1507,42800.0
2006-04-25 11:20:00,32.53,32.56,32.52,32.52,61200.0,19.1566,19.1743,19.1507,19.1507,61200.0
2006-04-25 11:25:00,32.52,32.56,32.52,32.55,74400.0,19.1507,19.1743,19.1507,19.1684,74400.0
2006-04-25 11:30:00,32.55,32.58,32.54,32.58,62400.0,19.1684,19.186,19.1625,19.186,62400.0
2006-04-25 11:35:00,32.58,32.58,32.5,32.51,56400.0,19.186,19.186,19.1389,19.1448,56400.0
2006-04-25 11:40:00,32.5,32.52,32.48,32.49,86000.0,19.1389,19.1507,19.1271,19.133,86000.0
2006-04-25 11:45:00,32.49,32.51,32.47,32.47,66000.0,19.133,19.1448,19.1213,19.1213,66000.0
2006-04-25 11:50:00,32.48,32.51,32.46,32.49,83400.0,19.1271,19.1448,19.1154,19.133,83400.0
2006-04-25 11:55:00,32.49,32.5,32.46,32.46,78000.0,19.133,19.1389,19.1154,19.1154,78000.0
2006-04-25 12:00:00,32.47,32.47,32.43,32.46,49600.0,19.1213,19.1213,19.0977,19.1154,49600.0
2006-04-25 12:05:00,32.47,32.47,32.45,32.45,39200.0,19.1213,19.1213,19.1095,19.1095,39200.0
2006-04-25 12:10:00,32.46,32.48,32.45,32.47,32400.0,19.1154,19.1271,19.1095,19.1213,32400.0
2006-04-25 12:15:00,32.47,32.49,32.47,32.49,46200.0,19.1213,19.133,19.1213,19.133,46200.0
2006-04-25 12:20:00,32.49,32.49,32.47,32.48,53200.0,19.133,19.133,19.1213,19.1271,53200.0
2006-04-25 12:25:00,32.48,32.5,32.47,32.47,52200.0,19.1271,19.1389,19.1213,19.1213,52200.0
2006-04-25 12:30:00,32.47,32.49,32.47,32.47,66000.0,19.1213,19.133,19.1213,19.1213,66000.0
2006-04-25 12:35:00,32.48,32.49,32.47,32.47,80400.0,19.1271,19.133,19.1213,19.1213,80400.0
2006-04-25 12:40:00,32.47,32.48,32.45,32.46,466800.0,19.1213,19.1271,19.1095,19.1154,466800.0
2006-04-25 12:45:00,32.46,32.48,32.43,32.45,72000.0,19.1154,19.1271,19.0977,19.1095,72000.0
2006-04-25 12:50:00,32.45,32.47,32.44,32.46,57000.0,19.1095,19.1213,19.1036,19.1154,57000.0
2006-04-25 12:55:00,32.46,32.46,32.44,32.44,28600.0,19.1154,19.1154,19.1036,19.1036,28600.0
2006-04-25 13:00:00,32.44,32.44,32.39,32.41,105200.0,19.1036,19.1036,19.0741,19.0859,105200.0
2006-04-25 13:05:00,32.42,32.43,32.4,32.42,165800.0,19.0918,19.0977,19.08,19.0918,165800.0
2006-04-25 13:10:00,32.42,32.43,32.4,32.43,114600.0,19.0918,19.0977,19.08,19.0977,114600.0
2006-04-25 13:15:00,32.43,32.46,32.42,32.45,106800.0,19.0977,19.1154,19.0918,19.1095,106800.0
2006-04-25 13:20:00,32.45,32.46,32.44,32.45,35800.0,19.1095,19.1154,19.1036,19.1095,35800.0
2006-04-25 13:25:00,32.45,32.45,32.4,32.43,84200.0,19.1095,19.1095,19.08,19.0977,84200.0
2006-04-25 13:30:00,32.44,32.47,32.43,32.47,60000.0,19.1036,19.1213,19.0977,19.1213,60000.0
2006-04-25 13:35:00,32.46,32.49,32.45,32.49,51800.0,19.1154,19.133,19.1095,19.133,51800.0
2006-04-25 13:40:00,32.49,32.49,32.47,32.47,56800.0,19.133,19.133,19.1213,19.1213,56800.0
2006-04-25 13:45:00,32.47,32.5,32.46,32.5,71200.0,19.1213,19.1389,19.1154,19.1389,71200.0
2006-04-25 13:50:00,32.49,32.52,32.49,32.49,78200.0,19.133,19.1507,19.133,19.133,78200.0
2006-04-25 13:55:00,32.49,32.49,32.46,32.48,82200.0,19.133,19.133,19.1154,19.1271,82200.0
2006-04-25 14:00:00,32.47,32.49,32.44,32.45,46000.0,19.1213,19.133,19.1036,19.1095,46000.0
2006-04-25 14:05:00,32.44,32.46,32.44,32.44,70200.0,19.1036,19.1154,19.1036,19.1036,70200.0
2006-04-25 14:10:00,32.45,32.5,32.45,32.49,71200.0,19.1095,19.1389,19.1095,19.133,71200.0
2006-04-25 14:15:00,32.49,32.49,32.46,32.46,66000.0,19.133,19.133,19.1154,19.1154,66000.0
2006-04-25 14:20:00,32.46,32.51,32.46,32.51,57600.0,19.1154,19.1448,19.1154,19.1448,57600.0
2006-04-25 14:25:00,32.51,32.53,32.47,32.48,124000.0,19.1448,19.1566,19.1213,19.1271,124000.0
2006-04-25 14:30:00,32.49,32.49,32.45,32.48,46800.0,19.133,19.133,19.1095,19.1271,46800.0
2006-04-25 14:35:00,32.48,32.49,32.47,32.48,59800.0,19.1271,19.133,19.1213,19.1271,59800.0
2006-04-25 14:40:00,32.47,32.52,32.47,32.51,122000.0,19.1213,19.1507,19.1213,19.1448,122000.0
2006-04-25 14:45:00,32.51,32.55,32.5,32.54,76400.0,19.1448,19.1684,19.1389,19.1625,76400.0
2006-04-25 14:50:00,32.54,32.54,32.51,32.52,106400.0,19.1625,19.1625,19.1448,19.1507,106400.0
2006-04-25 14:55:00,32.52,32.52,32.48,32.5,45800.0,19.1507,19.1507,19.1271,19.1389,45800.0
2006-04-25 15:00:00,32.49,32.54,32.49,32.52,121600.0,19.133,19.1625,19.133,19.1507,121600.0
2006-04-25 15:05:00,32.52,32.52,32.49,32.49,121200.0,19.1507,19.1507,19.133,19.133,121200.0
2006-04-25 15:10:00,32.49,32.5,32.47,32.49,126400.0,19.133,19.1389,19.1213,19.133,126400.0
2006-04-25 15:15:00,32.49,32.49,32.47,32.49,75800.0,19.133,19.133,19.1213,19.133,75800.0
2006-04-25 15:20:00,32.49,32.52,32.49,32.51,79600.0,19.133,19.1507,19.133,19.1448,79600.0
2006-04-25 15:25:00,32.51,32.54,32.49,32.52,132800.0,19.1448,19.1625,19.133,19.1507,132800.0
2006-04-25 15:30:00,32.52,32.56,32.48,32.56,115000.0,19.1507,19.1743,19.1271,19.1743,115000.0
2006-04-25 15:35:00,32.56,32.56,32.52,32.53,143400.0,19.1743,19.1743,19.1507,19.1566,143400.0
2006-04-25 15:40:00,32.52,32.52,32.49,32.52,94000.0,19.1507,19.1507,19.133,19.1507,94000.0
2006-04-25 15:45:00,32.52,32.54,32.52,32.52,74600.0,19.1507,19.1625,19.1507,19.1507,74600.0
2006-04-25 15:50:00,32.52,32.54,32.52,32.53,89600.0,19.1507,19.1625,19.1507,19.1566,89600.0
2006-04-25 15:55:00,32.53,32.55,32.52,32.55,170200.0,19.1566,19.1684,19.1507,19.1684,170200.0
2006-04-26 09:30:00,32.58,32.7,32.58,32.7,184600.0,19.186,19.2567,19.186,19.2567,184600.0
2006-04-26 09:35:00,32.69,32.72,32.67,32.69,121800.0,19.2508,19.2685,19.239,19.2508,121800.0
2006-04-26 09:40:00,32.69,32.69,32.62,32.63,144400.0,19.2508,19.2508,19.2096,19.2155,144400.0
2006-04-26 09:45:00,32.62,32.65,32.62,32.63,176800.0,19.2096,19.2273,19.2096,19.2155,176800.0
2006-04-26 09:50:00,32.64,32.7,32.63,32.67,83800.0,19.2214,19.2567,19.2155,19.239,83800.0
2006-04-26 09:55:00,32.67,32.73,32.67,32.69,111600.0,19.239,19.2744,19.239,19.2508,111600.0
2006-04-26 10:00:00,32.68,32.72,32.59,32.7,173200.0,19.2449,19.2685,19.1919,19.2567,173200.0
2006-04-26 10:05:00,32.7,32.75,32.7,32.74,240000.0,19.2567,19.2861,19.2567,19.2803,240000.0
2006-04-26 10:10:00,32.74,32.76,32.72,32.72,121600.0,19.2803,19.292,19.2685,19.2685,121600.0
2006-04-26 10:15:00,32.72,32.74,32.71,32.73,163000.0,19.2685,19.2803,19.2626,19.2744,163000.0
2006-04-26 10:20:00,32.73,32.76,32.71,32.75,97600.0,19.2744,19.292,19.2626,19.2861,97600.0
2006-04-26 10:25:00,32.75,32.76,32.7,32.7,153200.0,19.2861,19.292,19.2567,19.2567,153200.0
2006-04-26 10:30:00,32.7,32.73,32.7,32.73,96800.0,19.2567,19.2744,19.2567,19.2744,96800.0
2006-04-26 10:35:00,32.73,32.73,32.67,32.69,114200.0,19.2744,19.2744,19.239,19.2508,114200.0
2006-04-26 10:40:00,32.69,32.7,32.67,32.7,87800.0,19.2508,19.2567,19.239,19.2567,87800.0
2006-04-26 10:45:00,32.7,32.71,32.69,32.7,68800.0,19.2567,19.2626,19.2508,19.2567,68800.0
2006-04-26 10:50:00,32.7,32.72,32.7,32.71,61600.0,19.2567,19.2685,19.2567,19.2626,61600.0
2006-04-26 10:55:00,32.71,32.71,32.69,32.71,73800.0,19.2626,19.2626,19.2508,19.2626,73800.0
2006-04-26 11:00:00,32.71,32.74,32.71,32.74,73800.0,19.2626,19.2803,19.2626,19.2803,73800.0
2006-04-26 11:05:00,32.74,32.76,32.73,32.73,197800.0,19.2803,19.292,19.2744,19.2744,197800.0
2006-04-26 11:10:00,32.74,32.74,32.72,32.72,23800.0,19.2803,19.2803,19.2685,19.2685,23800.0
2006-04-26 11:15:00,32.73,32.74,32.72,32.73,63600.0,19.2744,19.2803,19.2685,19.2744,63600.0
2006-04-26 11:20:00,32.74,32.75,32.72,32.73,109600.0,19.2803,19.2861,19.2685,19.2744,109600.0
2006-04-26 11:25:00,32.72,32.73,32.69,32.73,79400.0,19.2685,19.2744,19.2508,19.2744,79400.0
2006-04-26 11:30:00,32.73,32.74,32.69,32.74,66400.0,19.2744,19.2803,19.2508,19.2803,66400.0
2006-04-26 11:35:00,32.74,32.75,32.71,32.74,49000.0,19.2803,19.2861,19.2626,19.2803,49000.0
2006-04-26 11:40:00,32.74,32.75,32.73,32.75,45800.0,19.2803,19.2861,19.2744,19.2861,45800.0
2006-04-26 11:45:00,32.75,32.77,32.74,32.74,108200.0,19.2861,19.2979,19.2803,19.2803,108200.0
2006-04-26 11:50:00,32.75,32.77,32.74,32.74,42200.0,19.2861,19.2979,19.2803,19.2803,42200.0
2006-04-26 11:55:00,32.75,32.76,32.73,32.73,27400.0,19.2861,19.292,19.2744,19.2744,27400.0
2006-04-26 12:00:00,32.73,32.74,32.72,32.74,45800.0,19.2744,19.2803,19.2685,19.2803,45800.0
2006-04-26 12:05:00,32.73,32.74,32.7,32.7,70000.0,19.2744,19.2803,19.2567,19.2567,70000.0
2006-04-26 12:10:00,32.71,32.75,32.71,32.74,51600.0,19.2626,19.2861,19.2626,19.2803,51600.0
2006-04-26 12:15:00,32.74,32.75,32.73,32.75,26000.0,19.2803,19.2861,19.2744,19.2861,26000.0
2006-04-26 12:20:00,32.75,32.76,32.74,32.75,32400.0,19.2861,19.292,19.2803,19.2861,32400.0
2006-04-26 12:25:00,32.75,32.77,32.74,32.76,53200.0,19.2861,19.2979,19.2803,19.292,53200.0
2006-04-26 12:30:00,32.77,32.77,32.76,32.77,73000.0,19.2979,19.2979,19.292,19.2979,73000.0
2006-04-26 12:35:00,32.77,32.77,32.75,32.77,43600.0,19.2979,19.2979,19.2861,19.2979,43600.0
2006-04-26 12:40:00,32.77,32.79,32.77,32.79,38600.0,19.2979,19.3097,19.2979,19.3097,38600.0
2006-04-26 12:45:00,32.79,32.79,32.74,32.74,43800.0,19.3097,19.3097,19.2803,19.2803,43800.0
2006-04-26 12:50:00,32.74,32.76,32.74,32.74,23200.0,19.2803,19.292,19.2803,19.2803,23200.0
2006-04-26 12:55:00,32.75,32.75,32.73,32.73,31200.0,19.2861,19.2861,19.2744,19.2744,31200.0
2006-04-26 13:00:00,32.73,32.76,32.72,32.74,34000.0,19.2744,19.292,19.2685,19.2803,34000.0
2006-04-26 13:05:00,32.74,32.75,32.73,32.73,39400.0,19.2803,19.2861,19.2744,19.2744,39400.0
2006-04-26 13:10:00,32.73,32.76,32.71,32.74,51200.0,19.2744,19.292,19.2626,19.2803,51200.0
2006-04-26 13:15:00,32.74,32.74,32.71,32.73,39000.0,19.2803,19.2803,19.2626,19.2744,39000.0
2006-04-26 13:20:00,32.73,32.73,32.72,32.73,24600.0,19.2744,19.2744,19.2685,19.2744,24600.0
2006-04-26 13:25:00,32.73,32.73,32.7,32.7,22400.0,19.2744,19.2744,19.2567,19.2567,22400.0
2006-04-26 13:30:00,32.7,32.72,32.69,32.72,31000.0,19.2567,19.2685,19.2508,19.2685,31000.0
2006-04-26 13:35:00,32.72,32.74,32.71,32.74,20000.0,19.2685,19.2803,19.2626,19.2803,20000.0
2006-04-26 13:40:00,32.73,32.73,32.71,32.73,31600.0,19.2744,19.2744,19.2626,19.2744,31600.0
2006-04-26 13:45:00,32.73,32.74,32.71,32.74,13200.0,19.2744,19.2803,19.2626,19.2803,13200.0
2006-04-26 13:50:00,32.74,32.74,32.72,32.73,75800.0,19.2803,19.2803,19.2685,19.2744,75800.0
2006-04-26 13:55:00,32.73,32.75,32.72,32.75,32800.0,19.2744,19.2861,19.2685,19.2861,32800.0
2006-04-26 14:00:00,32.75,32.75,32.71,32.72,132400.0,19.2861,19.2861,19.2626,19.2685,132400.0
2006-04-26 14:05:00,32.72,32.74,32.7,32.73,83800.0,19.2685,19.2803,19.2567,19.2744,83800.0
2006-04-26 14:10:00,32.73,32.74,32.72,32.73,54800.0,19.2744,19.2803,19.2685,19.2744,54800.0
2006-04-26 14:15:00,32.73,32.74,32.7,32.72,72800.0,19.2744,19.2803,19.2567,19.2685,72800.0
2006-04-26 14:20:00,32.72,32.73,32.69,32.71,46400.0,19.2685,19.2744,19.2508,19.2626,46400.0
2006-04-26 14:25:00,32.71,32.73,32.7,32.73,77000.0,19.2626,19.2744,19.2567,19.2744,77000.0
2006-04-26 14:30:00,32.72,32.73,32.72,32.72,42000.0,19.2685,19.2744,19.2685,19.2685,42000.0
2006-04-26 14:35:00,32.72,32.74,32.72,32.74,73800.0,19.2685,19.2803,19.2685,19.2803,73800.0
2006-04-26 14:40:00,32.74,32.74,32.73,32.74,73800.0,19.2803,19.2803,19.2744,19.2803,73800.0
2006-04-26 14:45:00,32.72,32.73,32.71,32.72,42600.0,19.2685,19.2744,19.2626,19.2685,42600.0
2006-04-26 14:50:00,32.72,32.72,32.69,32.69,58400.0,19.2685,19.2685,19.2508,19.2508,58400.0
2006-04-26 14:55:00,32.69,32.71,32.68,32.7,47800.0,19.2508,19.2626,19.2449,19.2567,47800.0
2006-04-26 15:00:00,32.7,32.72,32.69,32.7,124800.0,19.2567,19.2685,19.2508,19.2567,124800.0
2006-04-26 15:05:00,32.7,32.74,32.7,32.74,81000.0,19.2567,19.2803,19.2567,19.2803,81000.0
2006-04-26 15:10:00,32.74,32.74,32.72,32.73,90600.0,19.2803,19.2803,19.2685,19.2744,90600.0
2006-04-26 15:15:00,32.73,32.75,32.7,32.73,79400.0,19.2744,19.2861,19.2567,19.2744,79400.0
2006-04-26 15:20:00,32.73,32.74,32.72,32.74,54200.0,19.2744,19.2803,19.2685,19.2803,54200.0
2006-04-26 15:25:00,32.74,32.74,32.72,32.72,85800.0,19.2803,19.2803,19.2685,19.2685,85800.0
2006-04-26 15:30:00,32.72,32.74,32.72,32.73,59400.0,19.2685,19.2803,19.2685,19.2744,59400.0
2006-04-26 15:35:00,32.73,32.74,32.71,32.73,148600.0,19.2744,19.2803,19.2626,19.2744,148600.0
2006-04-26 15:40:00,32.72,32.78,32.72,32.77,105200.0,19.2685,19.3038,19.2685,19.2979,105200.0
2006-04-26 15:45:00,32.77,32.8,32.76,32.8,210600.0,19.2979,19.3156,19.292,19.3156,210600.0
2006-04-26 15:50:00,32.8,32.81,32.8,32.81,235800.0,19.3156,19.3215,19.3156,19.3215,235800.0
2006-04-26 15:55:00,32.81,32.81,32.8,32.8,271600.0,19.3215,19.3215,19.3156,19.3156,271600.0
2006-04-27 09:30:00,32.7,32.71,32.66,32.71,255000.0,19.2567,19.2626,19.2331,19.2626,255000.0
2006-04-27 09:35:00,32.71,32.77,32.7,32.73,78800.0,19.2626,19.2979,19.2567,19.2744,78800.0
2006-04-27 09:40:00,32.72,32.79,32.71,32.79,91000.0,19.2685,19.3097,19.2626,19.3097,91000.0
2006-04-27 09:45:00,32.79,32.83,32.79,32.83,80000.0,19.3097,19.3333,19.3097,19.3333,80000.0
2006-04-27 09:50:00,32.82,32.84,32.8,32.82,117000.0,19.3274,19.3391,19.3156,19.3274,117000.0
2006-04-27 09:55:00,32.82,32.88,32.77,32.84,188200.0,19.3274,19.3627,19.2979,19.3391,188200.0
2006-04-27 10:00:00,32.84,33.0,32.84,33.0,536800.0,19.3391,19.4334,19.3391,19.4334,536800.0
2006-04-27 10:05:00,33.0,33.13,32.93,33.13,344800.0,19.4334,19.5099,19.3921,19.5099,344800.0
2006-04-27 10:10:00,33.13,33.23,33.13,33.19,204600.0,19.5099,19.5688,19.5099,19.5453,204600.0
2006-04-27 10:15:00,33.17,33.21,33.13,33.14,114000.0,19.5335,19.557,19.5099,19.5158,114000.0
2006-04-27 10:20:00,33.14,33.14,33.02,33.08,151000.0,19.5158,19.5158,19.4451,19.4805,151000.0
2006-04-27 10:25:00,33.09,33.13,33.08,33.12,181200.0,19.4864,19.5099,19.4805,19.504,181200.0
2006-04-27 10:30:00,33.1,33.14,33.07,33.07,135200.0,19.4923,19.5158,19.4746,19.4746,135200.0
2006-04-27 10:35:00,33.07,33.14,33.05,33.11,100400.0,19.4746,19.5158,19.4628,19.4981,100400.0
2006-04-27 10:40:00,33.1,33.13,33.08,33.09,66600.0,19.4923,19.5099,19.4805,19.4864,66600.0
2006-04-27 10:45:00,33.08,33.17,33.07,33.16,159600.0,19.4805,19.5335,19.4746,19.5276,159600.0
2006-04-27 10:50:00,33.16,33.19,33.13,33.18,232600.0,19.5276,19.5453,19.5099,19.5394,232600.0
2006-04-27 10:55:00,33.17,33.21,33.16,33.16,83400.0,19.5335,19.557,19.5276,19.5276,83400.0
2006-04-27 11:00:00,33.16,33.23,33.13,33.22,104800.0,19.5276,19.5688,19.5099,19.5629,104800.0
2006-04-27 11:05:00,33.23,33.27,33.21,33.27,132800.0,19.5688,19.5924,19.557,19.5924,132800.0
2006-04-27 11:10:00,33.27,33.32,33.26,33.32,187000.0,19.5924,19.6218,19.5865,19.6218,187000.0
2006-04-27 11:15:00,33.32,33.36,33.32,33.32,140600.0,19.6218,19.6454,19.6218,19.6218,140600.0
2006-04-27 11:20:00,33.31,33.38,33.31,33.37,290000.0,19.6159,19.6571,19.6159,19.6513,290000.0
2006-04-27 11:25:00,33.37,33.38,33.35,33.37,251200.0,19.6513,19.6571,19.6395,19.6513,251200.0
2006-04-27 11:30:00,33.37,33.39,33.35,33.37,167200.0,19.6513,19.663,19.6395,19.6513,167200.0
2006-04-27 11:35:00,33.37,33.37,33.33,33.33,177000.0,19.6513,19.6513,19.6277,19.6277,177000.0
2006-04-27 11:40:00,33.33,33.35,33.29,33.33,95200.0,19.6277,19.6395,19.6041,19.6277,95200.0
2006-04-27 11:45:00,33.33,33.36,33.33,33.36,100200.0,19.6277,19.6454,19.6277,19.6454,100200.0
2006-04-27 11:50:00,33.35,33.42,33.35,33.4,101600.0,19.6395,19.6807,19.6395,19.6689,101600.0
2006-04-27 11:55:00,33.4,33.43,33.38,33.39,192800.0,19.6689,19.6866,19.6571,19.663,192800.0
2006-04-27 12:00:00,33.39,33.46,33.38,33.45,170800.0,19.663,19.7043,19.6571,19.6984,170800.0
2006-04-27 12:05:00,33.45,33.48,33.45,33.46,174000.0,19.6984,19.716,19.6984,19.7043,174000.0
2006-04-27 12:10:00,33.47,33.5,33.46,33.5,149800.0,19.7101,19.7278,19.7043,19.7278,149800.0
2006-04-27 12:15:00,33.5,33.63,33.49,33.58,327800.0,19.7278,19.8044,19.7219,19.7749,327800.0
2006-04-27 12:20:00,33.58,33.6,33.57,33.6,206000.0,19.7749,19.7867,19.769,19.7867,206000.0
2006-04-27 12:25:00,33.6,33.62,33.6,33.62,152600.0,19.7867,19.7985,19.7867,19.7985,152600.0
2006-04-27 12:30:00,33.62,33.65,33.59,33.6,292200.0,19.7985,19.8161,19.7808,19.7867,292200.0
2006-04-27 12:35:00,33.6,33.6,33.58,33.6,248400.0,19.7867,19.7867,19.7749,19.7867,248400.0
2006-04-27 12:40:00,33.6,33.6,33.57,33.58,129800.0,19.7867,19.7867,19.769,19.7749,129800.0
2006-04-27 12:45:00,33.57,33.57,33.55,33.55,98200.0,19.769,19.769,19.7573,19.7573,98200.0
2006-04-27 12:50:00,33.55,33.55,33.52,33.54,109400.0,19.7573,19.7573,19.7396,19.7514,109400.0
2006-04-27 12:55:00,33.53,33.55,33.52,33.54,118400.0,19.7455,19.7573,19.7396,19.7514,118400.0
2006-04-27 13:00:00,33.54,33.57,33.54,33.57,244600.0,19.7514,19.769,19.7514,19.769,244600.0
2006-04-27 13:05:00,33.56,33.56,33.52,33.55,157400.0,19.7631,19.7631,19.7396,19.7573,157400.0
2006-04-27 13:10:00,33.55,33.57,33.54,33.57,145000.0,19.7573,19.769,19.7514,19.769,145000.0
2006-04-27 13:15:00,33.57,33.62,33.56,33.62,132000.0,19.769,19.7985,19.7631,19.7985,132000.0
2006-04-27 13:20:00,33.62,33.66,33.6,33.66,127800.0,19.7985,19.822,19.7867,19.822,127800.0
2006-04-27 13:25:00,33.66,33.7,33.66,33.7,136800.0,19.822,19.8456,19.822,19.8456,136800.0
2006-04-27 13:30:00,33.7,33.71,33.66,33.66,65600.0,19.8456,19.8515,19.822,19.822,65600.0
2006-04-27 13:35:00,33.66,33.66,33.63,33.65,83600.0,19.822,19.822,19.8044,19.8161,83600.0
2006-04-27 13:40:00,33.65,33.66,33.64,33.65,92800.0,19.8161,19.822,19.8103,19.8161,92800.0
2006-04-27 13:45:00,33.65,33.65,33.58,33.58,99400.0,19.8161,19.8161,19.7749,19.7749,99400.0
2006-04-27 13:50:00,33.58,33.63,33.57,33.62,92400.0,19.7749,19.8044,19.769,19.7985,92400.0
2006-04-27 13:55:00,33.62,33.62,33.58,33.58,70600.0,19.7985,19.7985,19.7749,19.7749,70600.0
2006-04-27 14:00:00,33.59,33.59,33.55,33.55,81600.0,19.7808,19.7808,19.7573,19.7573,81600.0
2006-04-27 14:05:00,33.55,33.59,33.54,33.59,105800.0,19.7573,19.7808,19.7514,19.7808,105800.0
2006-04-27 14:10:00,33.6,33.6,33.54,33.55,72400.0,19.7867,19.7867,19.7514,19.7573,72400.0
2006-04-27 14:15:00,33.54,33.56,33.54,33.55,115200.0,19.7514,19.7631,19.7514,19.7573,115200.0
2006-04-27 14:20:00,33.55,33.59,33.53,33.57,84000.0,19.7573,19.7808,19.7455,19.769,84000.0
2006-04-27 14:25:00,33.57,33.65,33.57,33.63,87000.0,19.769,19.8161,19.769,19.8044,87000.0
2006-04-27 14:30:00,33.63,33.63,33.6,33.62,122800.0,19.8044,19.8044,19.7867,19.7985,122800.0
2006-04-27 14:35:00,33.62,33.65,33.61,33.65,141400.0,19.7985,19.8161,19.7926,19.8161,141400.0
2006-04-27 14:40:00,33.65,33.67,33.65,33.67,143000.0,19.8161,19.8279,19.8161,19.8279,143000.0
2006-04-27 14:45:00,33.67,33.71,33.66,33.7,112600.0,19.8279,19.8515,19.822,19.8456,112600.0
2006-04-27 14:50:00,33.7,33.74,33.7,33.71,128800.0,19.8456,19.8691,19.8456,19.8515,128800.0
2006-04-27 14:55:00,33.71,33.72,33.7,33.72,129200.0,19.8515,19.8574,19.8456,19.8574,129200.0
2006-04-27 15:00:00,33.72,33.72,33.6,33.68,341800.0,19.8574,19.8574,19.7867,19.8338,341800.0
2006-04-27 15:05:00,33.68,33.73,33.68,33.73,132000.0,19.8338,19.8633,19.8338,19.8633,132000.0
2006-04-27 15:10:00,33.73,33.77,33.72,33.77,166200.0,19.8633,19.8868,19.8574,19.8868,166200.0
2006-04-27 15:15:00,33.77,33.79,33.74,33.77,245200.0,19.8868,19.8986,19.8691,19.8868,245200.0
2006-04-27 15:20:00,33.78,33.78,33.77,33.78,121800.0,19.8927,19.8927,19.8868,19.8927,121800.0
2006-04-27 15:25:00,33.78,33.78,33.68,33.69,311000.0,19.8927,19.8927,19.8338,19.8397,311000.0
2006-04-27 15:30:00,33.69,33.71,33.67,33.68,238400.0,19.8397,19.8515,19.8279,19.8338,238400.0
2006-04-27 15:35:00,33.67,33.68,33.65,33.65,229200.0,19.8279,19.8338,19.8161,19.8161,229200.0
2006-04-27 15:40:00,33.66,33.66,33.65,33.66,218800.0,19.822,19.822,19.8161,19.822,218800.0
2006-04-27 15:45:00,33.66,33.66,33.62,33.62,230800.0,19.822,19.822,19.7985,19.7985,230800.0
2006-04-27 15:50:00,33.62,33.62,33.6,33.6,250800.0,19.7985,19.7985,19.7867,19.7867,250800.0
2006-04-27 15:55:00,33.6,33.6,33.58,33.58,514800.0,19.7867,19.7867,19.7749,19.7749,514800.0
2006-04-28 09:30:00,33.51,33.52,33.43,33.47,354600.0,19.7337,19.7396,19.6866,19.7101,354600.0
2006-04-28 09:35:00,33.48,33.6,33.48,33.59,365600.0,19.716,19.7867,19.716,19.7808,365600.0
2006-04-28 09:40:00,33.59,33.66,33.58,33.65,239000.0,19.7808,19.822,19.7749,19.8161,239000.0
2006-04-28 09:45:00,33.65,33.69,33.64,33.69,320000.0,19.8161,19.8397,19.8103,19.8397,320000.0
2006-04-28 09:50:00,33.69,33.88,33.67,33.88,334400.0,19.8397,19.9516,19.8279,19.9516,334400.0
2006-04-28 09:55:00,33.88,33.96,33.85,33.93,234200.0,19.9516,19.9987,19.9339,19.981,234200.0
2006-04-28 10:00:00,33.93,34.04,33.9,34.04,202800.0,19.981,20.0458,19.9634,20.0458,202800.0
2006-04-28 10:05:00,34.03,34.07,34.0,34.07,233000.0,20.0399,20.0635,20.0223,20.0635,233000.0
2006-04-28 10:10:00,34.07,34.15,34.06,34.14,404400.0,20.0635,20.1106,20.0576,20.1047,404400.0
2006-04-28 10:15:00,34.15,34.41,34.15,34.39,484200.0,20.1106,20.2637,20.1106,20.2519,484200.0
2006-04-28 10:20:00,34.39,34.42,34.3,34.3,359600.0,20.2519,20.2696,20.1989,20.1989,359600.0
2006-04-28 10:25:00,34.3,34.32,34.2,34.24,222800.0,20.1989,20.2107,20.14,20.1636,222800.0
2006-04-28 10:30:00,34.23,34.24,34.2,34.21,161000.0,20.1577,20.1636,20.14,20.1459,161000.0
2006-04-28 10:35:00,34.21,34.23,34.2,34.22,182200.0,20.1459,20.1577,20.14,20.1518,182200.0
2006-04-28 10:40:00,34.22,34.27,34.21,34.23,137800.0,20.1518,20.1813,20.1459,20.1577,137800.0
2006-04-28 10:45:00,34.23,34.33,34.23,34.3,172200.0,20.1577,20.2166,20.1577,20.1989,172200.0
2006-04-28 10:50:00,34.31,34.31,34.22,34.23,122200.0,20.2048,20.2048,20.1518,20.1577,122200.0
2006-04-28 10:55:00,34.23,34.25,34.21,34.22,113800.0,20.1577,20.1695,20.1459,20.1518,113800.0
2006-04-28 11:00:00,34.22,34.24,34.16,34.24,138200.0,20.1518,20.1636,20.1165,20.1636,138200.0
2006-04-28 11:05:00,34.24,34.29,34.24,34.26,160400.0,20.1636,20.193,20.1636,20.1754,160400.0
2006-04-28 11:10:00,34.26,34.27,34.21,34.24,276800.0,20.1754,20.1813,20.1459,20.1636,276800.0
2006-04-28 11:15:00,34.21,34.27,34.21,34.25,200800.0,20.1459,20.1813,20.1459,20.1695,200800.0
2006-04-28 11:20:00,34.25,34.25,34.22,34.23,71200.0,20.1695,20.1695,20.1518,20.1577,71200.0
2006-04-28 11:25:00,34.23,34.25,34.2,34.21,116600.0,20.1577,20.1695,20.14,20.1459,116600.0
2006-04-28 11:30:00,34.2,34.21,34.17,34.2,149000.0,20.14,20.1459,20.1224,20.14,149000.0
2006-04-28 11:35:00,34.2,34.2,34.17,34.19,144000.0,20.14,20.14,20.1224,20.1341,144000.0
2006-04-28 11:40:00,34.19,34.19,34.17,34.18,83800.0,20.1341,20.1341,20.1224,20.1283,83800.0
2006-04-28 11:45:00,34.18,34.2,34.17,34.19,108000.0,20.1283,20.14,20.1224,20.1341,108000.0
2006-04-28 11:50:00,34.19,34.23,34.18,34.21,184000.0,20.1341,20.1577,20.1283,20.1459,184000.0
2006-04-28 11:55:00,34.21,34.27,34.21,34.27,135000.0,20.1459,20.1813,20.1459,20.1813,135000.0
2006-04-28 12:00:00,34.27,34.27,34.26,34.26,140800.0,20.1813,20.1813,20.1754,20.1754,140800.0
2006-04-28 12:05:00,34.26,34.26,34.23,34.24,98400.0,20.1754,20.1754,20.1577,20.1636,98400.0
2006-04-28 12:10:00,34.24,34.25,34.24,34.24,71200.0,20.1636,20.1695,20.1636,20.1636,71200.0
2006-04-28 12:15:00,34.25,34.26,34.2,34.22,253600.0,20.1695,20.1754,20.14,20.1518,253600.0
2006-04-28 12:20:00,34.22,34.23,34.2,34.21,86600.0,20.1518,20.1577,20.14,20.1459,86600.0
2006-04-28 12:25:00,34.21,34.23,34.2,34.22,76800.0,20.1459,20.1577,20.14,20.1518,76800.0
2006-04-28 12:30:00,34.22,34.24,34.22,34.23,49400.0,20.1518,20.1636,20.1518,20.1577,49400.0
2006-04-28 12:35:00,34.24,34.24,34.23,34.24,89000.0,20.1636,20.1636,20.1577,20.1636,89000.0
2006-04-28 12:40:00,34.24,34.24,34.22,34.24,84600.0,20.1636,20.1636,20.1518,20.1636,84600.0
2006-04-28 12:45:00,34.23,34.26,34.22,34.25,136400.0,20.1577,20.1754,20.1518,20.1695,136400.0
2006-04-28 12:50:00,34.25,34.26,34.24,34.24,77400.0,20.1695,20.1754,20.1636,20.1636,77400.0
2006-04-28 12:55:00,34.24,34.24,34.23,34.24,87400.0,20.1636,20.1636,20.1577,20.1636,87400.0
2006-04-28 13:00:00,34.24,34.24,34.23,34.24,74400.0,20.1636,20.1636,20.1577,20.1636,74400.0
2006-04-28 13:05:00,34.24,34.27,34.24,34.26,193200.0,20.1636,20.1813,20.1636,20.1754,193200.0
2006-04-28 13:10:00,34.26,34.26,34.25,34.26,88000.0,20.1754,20.1754,20.1695,20.1754,88000.0
2006-04-28 13:15:00,34.26,34.27,34.25,34.27,52600.0,20.1754,20.1813,20.1695,20.1813,52600.0
2006-04-28 13:20:00,34.27,34.27,34.23,34.24,84600.0,20.1813,20.1813,20.1577,20.1636,84600.0
2006-04-28 13:25:00,34.25,34.29,34.25,34.29,91200.0,20.1695,20.193,20.1695,20.193,91200.0
2006-04-28 13:30:00,34.29,34.33,34.27,34.32,88400.0,20.193,20.2166,20.1813,20.2107,88400.0
2006-04-28 13:35:00,34.32,34.34,34.3,34.3,78000.0,20.2107,20.2225,20.1989,20.1989,78000.0
2006-04-28 13:40:00,34.29,34.33,34.29,34.32,85000.0,20.193,20.2166,20.193,20.2107,85000.0
2006-04-28 13:45:00,34.32,34.35,34.32,34.35,86600.0,20.2107,20.2284,20.2107,20.2284,86600.0
2006-04-28 13:50:00,34.35,34.37,34.34,34.34,115800.0,20.2284,20.2401,20.2225,20.2225,115800.0
2006-04-28 13:55:00,34.35,34.35,34.32,34.35,70600.0,20.2284,20.2284,20.2107,20.2284,70600.0
2006-04-28 14:00:00,34.35,34.35,34.34,34.34,51200.0,20.2284,20.2284,20.2225,20.2225,51200.0
2006-04-28 14:05:00,34.34,34.37,34.33,34.37,98400.0,20.2225,20.2401,20.2166,20.2401,98400.0
2006-04-28 14:10:00,34.37,34.38,34.37,34.38,49600.0,20.2401,20.246,20.2401,20.246,49600.0
2006-04-28 14:15:00,34.38,34.43,34.38,34.42,123200.0,20.246,20.2755,20.246,20.2696,123200.0
2006-04-28 14:20:00,34.42,34.42,34.4,34.41,68000.0,20.2696,20.2696,20.2578,20.2637,68000.0
2006-04-28 14:25:00,34.41,34.46,34.41,34.46,101000.0,20.2637,20.2931,20.2637,20.2931,101000.0
2006-04-28 14:30:00,34.46,34.49,34.45,34.49,125800.0,20.2931,20.3108,20.2873,20.3108,125800.0
2006-04-28 14:35:00,34.49,34.55,34.49,34.53,219600.0,20.3108,20.3461,20.3108,20.3344,219600.0
2006-04-28 14:40:00,34.53,34.56,34.52,34.55,164200.0,20.3344,20.352,20.3285,20.3461,164200.0
2006-04-28 14:45:00,34.55,34.55,34.54,34.54,152600.0,20.3461,20.3461,20.3403,20.3403,152600.0
2006-04-28 14:50:00,34.54,34.54,34.52,34.53,79400.0,20.3403,20.3403,20.3285,20.3344,79400.0
2006-04-28 14:55:00,34.52,34.52,34.38,34.42,422200.0,20.3285,20.3285,20.246,20.2696,422200.0
2006-04-28 15:00:00,34.43,34.43,34.39,34.4,113000.0,20.2755,20.2755,20.2519,20.2578,113000.0
2006-04-28 15:05:00,34.4,34.4,34.34,34.38,181800.0,20.2578,20.2578,20.2225,20.246,181800.0
2006-04-28 15:10:00,34.38,34.38,34.33,34.35,111600.0,20.246,20.246,20.2166,20.2284,111600.0
2006-04-28 15:15:00,34.35,34.37,34.33,34.37,124000.0,20.2284,20.2401,20.2166,20.2401,124000.0
2006-04-28 15:20:00,34.37,34.4,34.36,34.4,232600.0,20.2401,20.2578,20.2343,20.2578,232600.0
2006-04-28 15:25:00,34.4,34.43,34.39,34.41,223600.0,20.2578,20.2755,20.2519,20.2637,223600.0
2006-04-28 15:30:00,34.41,34.44,34.4,34.43,306600.0,20.2637,20.2814,20.2578,20.2755,306600.0
2006-04-28 15:35:00,34.42,34.43,34.37,34.37,361000.0,20.2696,20.2755,20.2401,20.2401,361000.0
2006-04-28 15:40:00,34.37,34.38,34.34,34.35,246600.0,20.2401,20.246,20.2225,20.2284,246600.0
2006-04-28 15:45:00,34.35,34.35,34.31,34.32,193400.0,20.2284,20.2284,20.2048,20.2107,193400.0
2006-04-28 15:50:00,34.31,34.33,34.31,34.33,435400.0,20.2048,20.2166,20.2048,20.2166,435400.0
2006-04-28 15:55:00,34.32,34.35,34.32,34.34,356200.0,20.2107,20.2284,20.2107,20.2225,356200.0
2006-05-01 09:30:00,34.43,34.43,34.26,34.26,383800.0,20.2755,20.2755,20.1754,20.1754,383800.0
2006-05-01 09:35:00,34.27,34.27,34.18,34.18,264400.0,20.1813,20.1813,20.1283,20.1283,264400.0
2006-05-01 09:40:00,34.18,34.27,34.17,34.22,305800.0,20.1283,20.1813,20.1224,20.1518,305800.0
2006-05-01 09:45:00,34.22,34.22,34.14,34.18,336800.0,20.1518,20.1518,20.1047,20.1283,336800.0
2006-05-01 09:50:00,34.17,34.22,34.16,34.19,199600.0,20.1224,20.1518,20.1165,20.1341,199600.0
2006-05-01 09:55:00,34.18,34.2,34.17,34.19,158600.0,20.1283,20.14,20.1224,20.1341,158600.0
2006-05-01 10:00:00,34.2,34.2,34.1,34.11,206400.0,20.14,20.14,20.0811,20.087,206400.0
2006-05-01 10:05:00,34.11,34.24,34.1,34.24,185200.0,20.087,20.1636,20.0811,20.1636,185200.0
2006-05-01 10:10:00,34.24,34.24,34.18,34.18,131800.0,20.1636,20.1636,20.1283,20.1283,131800.0
2006-05-01 10:15:00,34.18,34.18,34.13,34.15,114200.0,20.1283,20.1283,20.0988,20.1106,114200.0
2006-05-01 10:20:00,34.14,34.18,34.13,34.17,71000.0,20.1047,20.1283,20.0988,20.1224,71000.0
2006-05-01 10:25:00,34.17,34.17,34.15,34.17,86400.0,20.1224,20.1224,20.1106,20.1224,86400.0
2006-05-01 10:30:00,34.16,34.2,34.16,34.19,84600.0,20.1165,20.14,20.1165,20.1341,84600.0
2006-05-01 10:35:00,34.2,34.21,34.17,34.18,167400.0,20.14,20.1459,20.1224,20.1283,167400.0
2006-05-01 10:40:00,34.18,34.18,34.15,34.15,130600.0,20.1283,20.1283,20.1106,20.1106,130600.0
2006-05-01 10:45:00,34.15,34.17,34.12,34.17,86400.0,20.1106,20.1224,20.0929,20.1224,86400.0
2006-05-01 10:50:00,34.16,34.19,34.13,34.19,110400.0,20.1165,20.1341,20.0988,20.1341,110400.0
2006-05-01 10:55:00,34.19,34.23,34.16,34.18,78400.0,20.1341,20.1577,20.1165,20.1283,78400.0
2006-05-01 11:00:00,34.18,34.21,34.16,34.17,42600.0,20.1283,20.1459,20.1165,20.1224,42600.0
2006-05-01 11:05:00,34.17,34.17,34.12,34.13,143800.0,20.1224,20.1224,20.0929,20.0988,143800.0
2006-05-01 11:10:00,34.13,34.13,34.12,34.12,69800.0,20.0988,20.0988,20.0929,20.0929,69800.0
2006-05-01 11:15:00,34.13,34.14,34.12,34.12,104400.0,20.0988,20.1047,20.0929,20.0929,104400.0
2006-05-01 11:20:00,34.13,34.13,34.1,34.1,142600.0,20.0988,20.0988,20.0811,20.0811,142600.0
2006-05-01 11:25:00,34.1,34.13,34.07,34.11,111400.0,20.0811,20.0988,20.0635,20.087,111400.0
2006-05-01 11:30:00,34.11,34.16,34.1,34.13,154000.0,20.087,20.1165,20.0811,20.0988,154000.0
2006-05-01 11:35:00,34.13,34.15,34.11,34.11,62600.0,20.0988,20.1106,20.087,20.087,62600.0
2006-05-01 11:40:00,34.11,34.11,34.07,34.08,71800.0,20.087,20.087,20.0635,20.0694,71800.0
2006-05-01 11:45:00,34.08,34.12,34.07,34.11,180600.0,20.0694,20.0929,20.0635,20.087,180600.0
2006-05-01 11:50:00,34.11,34.16,34.1,34.15,57400.0,20.087,20.1165,20.0811,20.1106,57400.0
2006-05-01 11:55:00,34.15,34.16,34.14,34.14,109600.0,20.1106,20.1165,20.1047,20.1047,109600.0
2006-05-01 12:00:00,34.15,34.16,34.12,34.13,109200.0,20.1106,20.1165,20.0929,20.0988,109200.0
2006-05-01 12:05:00,34.15,34.16,34.13,34.13,98200.0,20.1106,20.1165,20.0988,20.0988,98200.0
2006-05-01 12:10:00,34.13,34.16,34.12,34.14,113400.0,20.0988,20.1165,20.0929,20.1047,113400.0
2006-05-01 12:15:00,34.15,34.15,34.1,34.13,61200.0,20.1106,20.1106,20.0811,20.0988,61200.0
2006-05-01 12:20:00,34.12,34.13,34.09,34.13,54600.0,20.0929,20.0988,20.0753,20.0988,54600.0
2006-05-01 12:25:00,34.13,34.15,34.12,34.12,63600.0,20.0988,20.1106,20.0929,20.0929,63600.0
2006-05-01 12:30:00,34.12,34.13,34.1,34.13,88800.0,20.0929,20.0988,20.0811,20.0988,88800.0
2006-05-01 12:35:00,34.13,34.13,34.1,34.1,79200.0,20.0988,20.0988,20.0811,20.0811,79200.0
2006-05-01 12:40:00,34.1,34.16,34.1,34.14,27800.0,20.0811,20.1165,20.0811,20.1047,27800.0
2006-05-01 12:45:00,34.14,34.15,34.12,34.14,70800.0,20.1047,20.1106,20.0929,20.1047,70800.0
2006-05-01 12:50:00,34.14,34.17,34.13,34.16,58400.0,20.1047,20.1224,20.0988,20.1165,58400.0
2006-05-01 12:55:00,34.18,34.22,34.17,34.2,78200.0,20.1283,20.1518,20.1224,20.14,78200.0
2006-05-01 13:00:00,34.2,34.21,34.17,34.18,74000.0,20.14,20.1459,20.1224,20.1283,74000.0
2006-05-01 13:05:00,34.18,34.2,34.18,34.2,46600.0,20.1283,20.14,20.1283,20.14,46600.0
2006-05-01 13:10:00,34.19,34.22,34.18,34.19,71800.0,20.1341,20.1518,20.1283,20.1341,71800.0
2006-05-01 13:15:00,34.19,34.22,34.19,34.21,39200.0,20.1341,20.1518,20.1341,20.1459,39200.0
2006-05-01 13:20:00,34.21,34.22,34.17,34.2,146800.0,20.1459,20.1518,20.1224,20.14,146800.0
2006-05-01 13:25:00,34.2,34.2,34.18,34.18,65400.0,20.14,20.14,20.1283,20.1283,65400.0
2006-05-01 13:30:00,34.18,34.21,34.18,34.19,208800.0,20.1283,20.1459,20.1283,20.1341,208800.0
2006-05-01 13:35:00,34.17,34.2,34.15,34.17,109600.0,20.1224,20.14,20.1106,20.1224,109600.0
2006-05-01 13:40:00,34.17,34.18,34.16,34.18,125200.0,20.1224,20.1283,20.1165,20.1283,125200.0
2006-05-01 13:45:00,34.17,34.21,34.17,34.18,76000.0,20.1224,20.1459,20.1224,20.1283,76000.0
2006-05-01 13:50:00,34.18,34.2,34.18,34.19,56000.0,20.1283,20.14,20.1283,20.1341,56000.0
2006-05-01 13:55:00,34.19,34.22,34.19,34.22,118800.0,20.1341,20.1518,20.1341,20.1518,118800.0
2006-05-01 14:00:00,34.21,34.22,34.18,34.2,102400.0,20.1459,20.1518,20.1283,20.14,102400.0
2006-05-01 14:05:00,34.2,34.2,34.19,34.2,41200.0,20.14,20.14,20.1341,20.14,41200.0
2006-05-01 14:10:00,34.2,34.24,34.19,34.23,85200.0,20.14,20.1636,20.1341,20.1577,85200.0
2006-05-01 14:15:00,34.24,34.24,34.21,34.21,50600.0,20.1636,20.1636,20.1459,20.1459,50600.0
2006-05-01 14:20:00,34.22,34.22,34.2,34.21,77800.0,20.1518,20.1518,20.14,20.1459,77800.0
2006-05-01 14:25:00,34.21,34.23,34.2,34.23,62400.0,20.1459,20.1577,20.14,20.1577,62400.0
2006-05-01 14:30:00,34.23,34.24,34.22,34.23,129200.0,20.1577,20.1636,20.1518,20.1577,129200.0
2006-05-01 14:35:00,34.23,34.25,34.23,34.24,201800.0,20.1577,20.1695,20.1577,20.1636,201800.0
2006-05-01 14:40:00,34.26,34.26,34.24,34.26,264200.0,20.1754,20.1754,20.1636,20.1754,264200.0
2006-05-01 14:45:00,34.26,34.29,34.26,34.27,147600.0,20.1754,20.193,20.1754,20.1813,147600.0
2006-05-01 14:50:00,34.26,34.27,34.25,34.27,181600.0,20.1754,20.1813,20.1695,20.1813,181600.0
2006-05-01 14:55:00,34.27,34.28,34.27,34.27,100000.0,20.1813,20.1871,20.1813,20.1813,100000.0
2006-05-01 15:00:00,34.27,34.28,34.26,34.28,131400.0,20.1813,20.1871,20.1754,20.1871,131400.0
2006-05-01 15:05:00,34.28,34.3,34.27,34.29,113600.0,20.1871,20.1989,20.1813,20.193,113600.0
2006-05-01 15:10:00,34.3,34.31,34.29,34.31,87800.0,20.1989,20.2048,20.193,20.2048,87800.0
2006-05-01 15:15:00,34.31,34.33,34.22,34.23,295600.0,20.2048,20.2166,20.1518,20.1577,295600.0
2006-05-01 15:20:00,34.23,34.23,34.09,34.1,512000.0,20.1577,20.1577,20.0753,20.0811,512000.0
2006-05-01 15:25:00,34.1,34.1,33.99,34.02,361200.0,20.0811,20.0811,20.0164,20.034,361200.0
2006-05-01 15:30:00,34.02,34.04,33.99,34.02,540000.0,20.034,20.0458,20.0164,20.034,540000.0
2006-05-01 15:35:00,34.02,34.04,33.95,33.95,519800.0,20.034,20.0458,19.9928,19.9928,519800.0
2006-05-01 15:40:00,33.95,34.0,33.93,33.99,449000.0,19.9928,20.0223,19.981,20.0164,449000.0
2006-05-01 15:45:00,33.99,34.08,33.98,34.06,533000.0,20.0164,20.0694,20.0105,20.0576,533000.0
2006-05-01 15:50:00,34.06,34.06,34.01,34.02,270200.0,20.0576,20.0576,20.0281,20.034,270200.0
2006-05-01 15:55:00,34.02,34.02,34.0,34.0,493800.0,20.034,20.034,20.0223,20.0223,493800.0
2006-05-02 09:30:00,34.04,34.12,34.02,34.07,234800.0,20.0458,20.0929,20.034,20.0635,234800.0
2006-05-02 09:35:00,34.07,34.09,33.99,33.99,287600.0,20.0635,20.0753,20.0164,20.0164,287600.0
2006-05-02 09:40:00,33.99,34.03,33.94,34.02,273000.0,20.0164,20.0399,19.9869,20.034,273000.0
2006-05-02 09:45:00,34.02,34.06,33.98,34.0,328600.0,20.034,20.0576,20.0105,20.0223,328600.0
2006-05-02 09:50:00,34.0,34.01,33.97,34.01,107600.0,20.0223,20.0281,20.0046,20.0281,107600.0
2006-05-02 09:55:00,34.01,34.04,33.99,34.04,135200.0,20.0281,20.0458,20.0164,20.0458,135200.0
2006-05-02 10:00:00,34.03,34.13,34.03,34.13,225200.0,20.0399,20.0988,20.0399,20.0988,225200.0
2006-05-02 10:05:00,34.13,34.16,34.1,34.13,399400.0,20.0988,20.1165,20.0811,20.0988,399400.0
2006-05-02 10:10:00,34.13,34.13,34.06,34.06,163400.0,20.0988,20.0988,20.0576,20.0576,163400.0
2006-05-02 10:15:00,34.06,34.06,34.0,34.01,214000.0,20.0576,20.0576,20.0223,20.0281,214000.0
2006-05-02 10:20:00,34.01,34.01,33.97,34.0,175600.0,20.0281,20.0281,20.0046,20.0223,175600.0
2006-05-02 10:25:00,33.99,34.07,33.99,34.06,125200.0,20.0164,20.0635,20.0164,20.0576,125200.0
2006-05-02 10:30:00,34.05,34.09,34.02,34.02,121800.0,20.0517,20.0753,20.034,20.034,121800.0
2006-05-02 10:35:00,34.02,34.02,33.98,33.99,157200.0,20.034,20.034,20.0105,20.0164,157200.0
2006-05-02 10:40:00,33.99,34.02,33.99,34.01,164000.0,20.0164,20.034,20.0164,20.0281,164000.0
2006-05-02 10:45:00,34.01,34.05,34.01,34.04,166800.0,20.0281,20.0517,20.0281,20.0458,166800.0
2006-05-02 10:50:00,34.04,34.05,33.99,33.99,54200.0,20.0458,20.0517,20.0164,20.0164,54200.0
2006-05-02 10:55:00,34.0,34.02,33.99,34.0,114200.0,20.0223,20.034,20.0164,20.0223,114200.0
2006-05-02 11:00:00,33.99,34.0,33.97,33.97,81800.0,20.0164,20.0223,20.0046,20.0046,81800.0
2006-05-02 11:05:00,33.97,33.97,33.94,33.94,125600.0,20.0046,20.0046,19.9869,19.9869,125600.0
2006-05-02 11:10:00,33.94,33.94,33.88,33.88,173800.0,19.9869,19.9869,19.9516,19.9516,173800.0
2006-05-02 11:15:00,33.88,33.92,33.87,33.92,111600.0,19.9516,19.9751,19.9457,19.9751,111600.0
2006-05-02 11:20:00,33.91,33.92,33.87,33.88,77800.0,19.9693,19.9751,19.9457,19.9516,77800.0
2006-05-02 11:25:00,33.88,33.88,33.84,33.87,106600.0,19.9516,19.9516,19.928,19.9457,106600.0
2006-05-02 11:30:00,33.87,33.9,33.87,33.88,72800.0,19.9457,19.9634,19.9457,19.9516,72800.0
2006-05-02 11:35:00,33.88,33.88,33.85,33.87,111000.0,19.9516,19.9516,19.9339,19.9457,111000.0
2006-05-02 11:40:00,33.85,33.86,33.84,33.85,59800.0,19.9339,19.9398,19.928,19.9339,59800.0
2006-05-02 11:45:00,33.84,33.86,33.84,33.86,60200.0,19.928,19.9398,19.928,19.9398,60200.0
2006-05-02 11:50:00,33.86,33.88,33.85,33.86,62000.0,19.9398,19.9516,19.9339,19.9398,62000.0
2006-05-02 11:55:00,33.85,33.88,33.85,33.88,52200.0,19.9339,19.9516,19.9339,19.9516,52200.0
2006-05-02 12:00:00,33.88,33.9,33.87,33.88,117600.0,19.9516,19.9634,19.9457,19.9516,117600.0
2006-05-02 12:05:00,33.88,33.9,33.88,33.88,56200.0,19.9516,19.9634,19.9516,19.9516,56200.0
2006-05-02 12:10:00,33.88,33.9,33.85,33.9,104200.0,19.9516,19.9634,19.9339,19.9634,104200.0
2006-05-02 12:15:00,33.9,33.92,33.89,33.92,27400.0,19.9634,19.9751,19.9575,19.9751,27400.0
2006-05-02 12:20:00,33.92,33.95,33.91,33.92,77200.0,19.9751,19.9928,19.9693,19.9751,77200.0
2006-05-02 12:25:00,33.92,33.92,33.86,33.88,95400.0,19.9751,19.9751,19.9398,19.9516,95400.0
2006-05-02 12:30:00,33.88,33.9,33.84,33.84,90000.0,19.9516,19.9634,19.928,19.928,90000.0
2006-05-02 12:35:00,33.85,33.93,33.85,33.93,119000.0,19.9339,19.981,19.9339,19.981,119000.0
2006-05-02 12:40:00,33.92,33.94,33.92,33.92,27800.0,19.9751,19.9869,19.9751,19.9751,27800.0
2006-05-02 12:45:00,33.93,33.94,33.91,33.91,32200.0,19.981,19.9869,19.9693,19.9693,32200.0
2006-05-02 12:50:00,33.91,33.93,33.91,33.92,29600.0,19.9693,19.981,19.9693,19.9751,29600.0
2006-05-02 12:55:00,33.92,33.93,33.9,33.93,28600.0,19.9751,19.981,19.9634,19.981,28600.0
2006-05-02 13:00:00,33.93,33.94,33.91,33.93,31200.0,19.981,19.9869,19.9693,19.981,31200.0
2006-05-02 13:05:00,33.93,33.95,33.92,33.93,88200.0,19.981,19.9928,19.9751,19.981,88200.0
2006-05-02 13:10:00,33.93,33.93,33.88,33.9,39800.0,19.981,19.981,19.9516,19.9634,39800.0
2006-05-02 13:15:00,33.89,33.92,33.88,33.91,35000.0,19.9575,19.9751,19.9516,19.9693,35000.0
2006-05-02 13:20:00,33.91,33.92,33.91,33.91,37600.0,19.9693,19.9751,19.9693,19.9693,37600.0
2006-05-02 13:25:00,33.9,33.91,33.85,33.88,88800.0,19.9634,19.9693,19.9339,19.9516,88800.0
2006-05-02 13:30:00,33.9,33.91,33.85,33.86,88600.0,19.9634,19.9693,19.9339,19.9398,88600.0
2006-05-02 13:35:00,33.86,33.89,33.86,33.88,39400.0,19.9398,19.9575,19.9398,19.9516,39400.0
2006-05-02 13:40:00,33.88,33.92,33.88,33.91,92800.0,19.9516,19.9751,19.9516,19.9693,92800.0
2006-05-02 13:45:00,33.91,33.93,33.91,33.92,40400.0,19.9693,19.981,19.9693,19.9751,40400.0
2006-05-02 13:50:00,33.92,33.92,33.91,33.91,47400.0,19.9751,19.9751,19.9693,19.9693,47400.0
2006-05-02 13:55:00,33.91,33.92,33.9,33.9,54000.0,19.9693,19.9751,19.9634,19.9634,54000.0
2006-05-02 14:00:00,33.9,33.93,33.9,33.92,72000.0,19.9634,19.981,19.9634,19.9751,72000.0
2006-05-02 14:05:00,33.93,33.93,33.91,33.91,52200.0,19.981,19.981,19.9693,19.9693,52200.0
2006-05-02 14:10:00,33.91,33.91,33.89,33.9,37800.0,19.9693,19.9693,19.9575,19.9634,37800.0
2006-05-02 14:15:00,33.9,33.91,33.89,33.9,38800.0,19.9634,19.9693,19.9575,19.9634,38800.0
2006-05-02 14:20:00,33.89,33.91,33.89,33.91,38200.0,19.9575,19.9693,19.9575,19.9693,38200.0
2006-05-02 14:25:00,33.91,33.94,33.91,33.92,65800.0,19.9693,19.9869,19.9693,19.9751,65800.0
2006-05-02 14:30:00,33.91,33.92,33.9,33.9,59800.0,19.9693,19.9751,19.9634,19.9634,59800.0
2006-05-02 14:35:00,33.9,33.91,33.88,33.9,62600.0,19.9634,19.9693,19.9516,19.9634,62600.0
2006-05-02 14:40:00,33.9,33.91,33.86,33.87,78800.0,19.9634,19.9693,19.9398,19.9457,78800.0
2006-05-02 14:45:00,33.87,33.9,33.87,33.9,33800.0,19.9457,19.9634,19.9457,19.9634,33800.0
2006-05-02 14:50:00,33.9,33.91,33.89,33.9,65000.0,19.9634,19.9693,19.9575,19.9634,65000.0
2006-05-02 14:55:00,33.9,33.91,33.87,33.91,70400.0,19.9634,19.9693,19.9457,19.9693,70400.0
2006-05-02 15:00:00,33.91,33.91,33.89,33.9,51000.0,19.9693,19.9693,19.9575,19.9634,51000.0
2006-05-02 15:05:00,33.91,33.91,33.86,33.87,61400.0,19.9693,19.9693,19.9398,19.9457,61400.0
2006-05-02 15:10:00,33.87,33.89,33.87,33.88,61200.0,19.9457,19.9575,19.9457,19.9516,61200.0
2006-05-02 15:15:00,33.88,33.88,33.87,33.88,107200.0,19.9516,19.9516,19.9457,19.9516,107200.0
2006-05-02 15:20:00,33.88,33.88,33.87,33.87,62600.0,19.9516,19.9516,19.9457,19.9457,62600.0
2006-05-02 15:25:00,33.87,33.88,33.87,33.88,75000.0,19.9457,19.9516,19.9457,19.9516,75000.0
2006-05-02 15:30:00,33.88,33.9,33.86,33.9,118600.0,19.9516,19.9634,19.9398,19.9634,118600.0
2006-05-02 15:35:00,33.9,33.9,33.88,33.9,123200.0,19.9634,19.9634,19.9516,19.9634,123200.0
2006-05-02 15:40:00,33.91,33.93,33.9,33.91,149400.0,19.9693,19.981,19.9634,19.9693,149400.0
2006-05-02 15:45:00,33.91,33.93,33.9,33.93,148800.0,19.9693,19.981,19.9634,19.981,148800.0
2006-05-02 15:50:00,33.93,33.95,33.93,33.94,135600.0,19.981,19.9928,19.981,19.9869,135600.0
2006-05-02 15:55:00,33.94,33.95,33.93,33.93,260400.0,19.9869,19.9928,19.981,19.981,260400.0
2006-05-03 09:30:00,33.69,33.75,33.65,33.75,198000.0,19.9929,20.0285,19.9691,20.0285,198000.0
2006-05-03 09:35:00,33.76,33.78,33.69,33.73,164200.0,20.0344,20.0463,19.9929,20.0166,164200.0
2006-05-03 09:40:00,33.72,33.73,33.67,33.7,146000.0,20.0107,20.0166,19.981,19.9988,146000.0
2006-05-03 09:45:00,33.69,33.73,33.68,33.72,88800.0,19.9929,20.0166,19.9869,20.0107,88800.0
2006-05-03 09:50:00,33.72,33.72,33.63,33.66,110000.0,20.0107,20.0107,19.9573,19.9751,110000.0
2006-05-03 09:55:00,33.67,33.7,33.67,33.68,60200.0,19.981,19.9988,19.981,19.9869,60200.0
2006-05-03 10:00:00,33.66,33.68,33.57,33.62,95400.0,19.9751,19.9869,19.9217,19.9513,95400.0
2006-05-03 10:05:00,33.62,33.68,33.6,33.61,78200.0,19.9513,19.9869,19.9395,19.9454,78200.0
2006-05-03 10:10:00,33.61,33.64,33.55,33.59,88400.0,19.9454,19.9632,19.9098,19.9335,88400.0
2006-05-03 10:15:00,33.59,33.62,33.57,33.61,57600.0,19.9335,19.9513,19.9217,19.9454,57600.0
2006-05-03 10:20:00,33.62,33.64,33.59,33.61,53600.0,19.9513,19.9632,19.9335,19.9454,53600.0
2006-05-03 10:25:00,33.61,33.61,33.56,33.57,32000.0,19.9454,19.9454,19.9157,19.9217,32000.0
2006-05-03 10:30:00,33.57,33.65,33.57,33.63,75600.0,19.9217,19.9691,19.9217,19.9573,75600.0
2006-05-03 10:35:00,33.63,33.65,33.6,33.63,76600.0,19.9573,19.9691,19.9395,19.9573,76600.0
2006-05-03 10:40:00,33.62,33.62,33.56,33.56,78200.0,19.9513,19.9513,19.9157,19.9157,78200.0
2006-05-03 10:45:00,33.57,33.57,33.5,33.51,65400.0,19.9217,19.9217,19.8801,19.8861,65400.0
2006-05-03 10:50:00,33.51,33.55,33.49,33.52,141400.0,19.8861,19.9098,19.8742,19.892,141400.0
2006-05-03 10:55:00,33.52,33.58,33.51,33.56,74000.0,19.892,19.9276,19.8861,19.9157,74000.0
2006-05-03 11:00:00,33.57,33.65,33.57,33.63,78000.0,19.9217,19.9691,19.9217,19.9573,78000.0
2006-05-03 11:05:00,33.63,33.66,33.6,33.6,94400.0,19.9573,19.9751,19.9395,19.9395,94400.0
2006-05-03 11:10:00,33.6,33.62,33.56,33.57,24600.0,19.9395,19.9513,19.9157,19.9217,24600.0
2006-05-03 11:15:00,33.58,33.59,33.56,33.56,28600.0,19.9276,19.9335,19.9157,19.9157,28600.0
2006-05-03 11:20:00,33.56,33.57,33.55,33.57,51400.0,19.9157,19.9217,19.9098,19.9217,51400.0
2006-05-03 11:25:00,33.56,33.56,33.51,33.55,83400.0,19.9157,19.9157,19.8861,19.9098,83400.0
2006-05-03 11:30:00,33.54,33.56,33.5,33.51,53400.0,19.9039,19.9157,19.8801,19.8861,53400.0
2006-05-03 11:35:00,33.51,33.52,33.5,33.52,67200.0,19.8861,19.892,19.8801,19.892,67200.0
2006-05-03 11:40:00,33.52,33.55,33.52,33.53,38800.0,19.892,19.9098,19.892,19.8979,38800.0
2006-05-03 11:45:00,33.53,33.58,33.53,33.57,25800.0,19.8979,19.9276,19.8979,19.9217,25800.0
2006-05-03 11:50:00,33.57,33.59,33.56,33.57,85800.0,19.9217,19.9335,19.9157,19.9217,85800.0
2006-05-03 11:55:00,33.57,33.58,33.56,33.58,47400.0,19.9217,19.9276,19.9157,19.9276,47400.0
2006-05-03 12:00:00,33.58,33.58,33.55,33.57,49200.0,19.9276,19.9276,19.9098,19.9217,49200.0
2006-05-03 12:05:00,33.57,33.58,33.55,33.58,61600.0,19.9217,19.9276,19.9098,19.9276,61600.0
2006-05-03 12:10:00,33.58,33.59,33.58,33.59,52800.0,19.9276,19.9335,19.9276,19.9335,52800.0
2006-05-03 12:15:00,33.59,33.63,33.59,33.6,53800.0,19.9335,19.9573,19.9335,19.9395,53800.0
2006-05-03 12:20:00,33.61,33.61,33.56,33.58,59000.0,19.9454,19.9454,19.9157,19.9276,59000.0
2006-05-03 12:25:00,33.58,33.58,33.56,33.56,36600.0,19.9276,19.9276,19.9157,19.9157,36600.0
2006-05-03 12:30:00,33.57,33.57,33.55,33.57,38400.0,19.9217,19.9217,19.9098,19.9217,38400.0
2006-05-03 12:35:00,33.57,33.59,33.56,33.58,47600.0,19.9217,19.9335,19.9157,19.9276,47600.0
2006-05-03 12:40:00,33.57,33.6,33.57,33.6,69200.0,19.9217,19.9395,19.9217,19.9395,69200.0
2006-05-03 12:45:00,33.6,33.63,33.59,33.6,72000.0,19.9395,19.9573,19.9335,19.9395,72000.0
2006-05-03 12:50:00,33.6,33.6,33.58,33.6,42000.0,19.9395,19.9395,19.9276,19.9395,42000.0
2006-05-03 12:55:00,33.6,33.61,33.58,33.58,37800.0,19.9395,19.9454,19.9276,19.9276,37800.0
2006-05-03 13:00:00,33.58,33.6,33.57,33.6,36400.0,19.9276,19.9395,19.9217,19.9395,36400.0
2006-05-03 13:05:00,33.6,33.63,33.6,33.6,26400.0,19.9395,19.9573,19.9395,19.9395,26400.0
2006-05-03 13:10:00,33.6,33.62,33.6,33.62,32800.0,19.9395,19.9513,19.9395,19.9513,32800.0
2006-05-03 13:15:00,33.62,33.62,33.6,33.6,26400.0,19.9513,19.9513,19.9395,19.9395,26400.0
2006-05-03 13:20:00,33.6,33.6,33.59,33.59,35600.0,19.9395,19.9395,19.9335,19.9335,35600.0
2006-05-03 13:25:00,33.59,33.62,33.59,33.62,21600.0,19.9335,19.9513,19.9335,19.9513,21600.0
2006-05-03 13:30:00,33.61,33.62,33.6,33.6,23200.0,19.9454,19.9513,19.9395,19.9395,23200.0
2006-05-03 13:35:00,33.6,33.62,33.6,33.6,24200.0,19.9395,19.9513,19.9395,19.9395,24200.0
2006-05-03 13:40:00,33.61,33.61,33.6,33.6,16600.0,19.9454,19.9454,19.9395,19.9395,16600.0
2006-05-03 13:45:00,33.6,33.6,33.55,33.55,51600.0,19.9395,19.9395,19.9098,19.9098,51600.0
2006-05-03 13:50:00,33.56,33.62,33.53,33.6,48800.0,19.9157,19.9513,19.8979,19.9395,48800.0
2006-05-03 13:55:00,33.6,33.6,33.57,33.58,34000.0,19.9395,19.9395,19.9217,19.9276,34000.0
2006-05-03 14:00:00,33.57,33.58,33.52,33.56,85800.0,19.9217,19.9276,19.892,19.9157,85800.0
2006-05-03 14:05:00,33.57,33.57,33.54,33.55,52600.0,19.9217,19.9217,19.9039,19.9098,52600.0
2006-05-03 14:10:00,33.55,33.56,33.52,33.53,60800.0,19.9098,19.9157,19.892,19.8979,60800.0
2006-05-03 14:15:00,33.53,33.55,33.5,33.55,54200.0,19.8979,19.9098,19.8801,19.9098,54200.0
2006-05-03 14:20:00,33.55,33.56,33.52,33.54,56800.0,19.9098,19.9157,19.892,19.9039,56800.0
2006-05-03 14:25:00,33.54,33.56,33.52,33.53,52200.0,19.9039,19.9157,19.892,19.8979,52200.0
2006-05-03 14:30:00,33.54,33.54,33.49,33.52,86400.0,19.9039,19.9039,19.8742,19.892,86400.0
2006-05-03 14:35:00,33.51,33.53,33.49,33.51,62200.0,19.8861,19.8979,19.8742,19.8861,62200.0
2006-05-03 14:40:00,33.52,33.56,33.51,33.53,73600.0,19.892,19.9157,19.8861,19.8979,73600.0
2006-05-03 14:45:00,33.55,33.55,33.51,33.52,60000.0,19.9098,19.9098,19.8861,19.892,60000.0
2006-05-03 14:50:00,33.52,33.54,33.5,33.52,46600.0,19.892,19.9039,19.8801,19.892,46600.0
2006-05-03 14:55:00,33.52,33.54,33.5,33.5,25400.0,19.892,19.9039,19.8801,19.8801,25400.0
2006-05-03 15:00:00,33.51,33.54,33.48,33.52,84400.0,19.8861,19.9039,19.8683,19.892,84400.0
2006-05-03 15:05:00,33.52,33.56,33.51,33.56,95600.0,19.892,19.9157,19.8861,19.9157,95600.0
2006-05-03 15:10:00,33.56,33.62,33.56,33.6,114800.0,19.9157,19.9513,19.9157,19.9395,114800.0
2006-05-03 15:15:00,33.6,33.64,33.6,33.6,49600.0,19.9395,19.9632,19.9395,19.9395,49600.0
2006-05-03 15:20:00,33.6,33.64,33.6,33.62,69600.0,19.9395,19.9632,19.9395,19.9513,69600.0
2006-05-03 15:25:00,33.62,33.63,33.59,33.6,61200.0,19.9513,19.9573,19.9335,19.9395,61200.0
2006-05-03 15:30:00,33.6,33.67,33.6,33.66,100600.0,19.9395,19.981,19.9395,19.9751,100600.0
2006-05-03 15:35:00,33.65,33.66,33.63,33.64,129600.0,19.9691,19.9751,19.9573,19.9632,129600.0
2006-05-03 15:40:00,33.65,33.67,33.64,33.67,196000.0,19.9691,19.981,19.9632,19.981,196000.0
2006-05-03 15:45:00,33.67,33.68,33.66,33.66,120800.0,19.981,19.9869,19.9751,19.9751,120800.0
2006-05-03 15:50:00,33.66,33.68,33.65,33.66,143200.0,19.9751,19.9869,19.9691,19.9751,143200.0
2006-05-03 15:55:00,33.66,33.69,33.66,33.68,367400.0,19.9751,19.9929,19.9751,19.9869,367400.0
2006-05-04 09:30:00,33.8,33.88,33.8,33.85,215600.0,20.0582,20.1056,20.0582,20.0878,215600.0
2006-05-04 09:35:00,33.89,33.91,33.84,33.87,161800.0,20.1116,20.1234,20.0819,20.0997,161800.0
2006-05-04 09:40:00,33.87,33.92,33.87,33.92,100600.0,20.0997,20.1294,20.0997,20.1294,100600.0
2006-05-04 09:45:00,33.92,33.94,33.89,33.91,75200.0,20.1294,20.1412,20.1116,20.1234,75200.0
2006-05-04 09:50:00,33.91,33.95,33.88,33.93,207400.0,20.1234,20.1472,20.1056,20.1353,207400.0
2006-05-04 09:55:00,33.93,33.95,33.92,33.92,112600.0,20.1353,20.1472,20.1294,20.1294,112600.0
2006-05-04 10:00:00,33.92,33.94,33.9,33.92,90800.0,20.1294,20.1412,20.1175,20.1294,90800.0
2006-05-04 10:05:00,33.93,33.94,33.92,33.93,57600.0,20.1353,20.1412,20.1294,20.1353,57600.0
2006-05-04 10:10:00,33.93,33.94,33.92,33.93,192000.0,20.1353,20.1412,20.1294,20.1353,192000.0
2006-05-04 10:15:00,33.93,33.94,33.91,33.92,88400.0,20.1353,20.1412,20.1234,20.1294,88400.0
2006-05-04 10:20:00,33.93,33.95,33.92,33.94,169000.0,20.1353,20.1472,20.1294,20.1412,169000.0
2006-05-04 10:25:00,33.95,33.97,33.93,33.93,92400.0,20.1472,20.159,20.1353,20.1353,92400.0
2006-05-04 10:30:00,33.93,33.95,33.93,33.95,81800.0,20.1353,20.1472,20.1353,20.1472,81800.0
2006-05-04 10:35:00,33.95,33.96,33.93,33.96,83600.0,20.1472,20.1531,20.1353,20.1531,83600.0
2006-05-04 10:40:00,33.96,33.99,33.95,33.99,133000.0,20.1531,20.1709,20.1472,20.1709,133000.0
2006-05-04 10:45:00,33.99,34.01,33.98,33.99,89400.0,20.1709,20.1828,20.165,20.1709,89400.0
2006-05-04 10:50:00,33.99,34.0,33.98,34.0,63200.0,20.1709,20.1768,20.165,20.1768,63200.0
2006-05-04 10:55:00,33.99,34.0,33.97,33.97,79800.0,20.1709,20.1768,20.159,20.159,79800.0
2006-05-04 11:00:00,33.97,34.01,33.97,34.01,95000.0,20.159,20.1828,20.159,20.1828,95000.0
2006-05-04 11:05:00,34.01,34.02,33.99,34.02,68000.0,20.1828,20.1887,20.1709,20.1887,68000.0
2006-05-04 11:10:00,34.02,34.06,33.99,33.99,82600.0,20.1887,20.2125,20.1709,20.1709,82600.0
2006-05-04 11:15:00,33.99,34.02,33.99,34.0,75600.0,20.1709,20.1887,20.1709,20.1768,75600.0
2006-05-04 11:20:00,34.01,34.02,33.99,34.01,49000.0,20.1828,20.1887,20.1709,20.1828,49000.0
2006-05-04 11:25:00,34.01,34.02,33.99,33.99,76000.0,20.1828,20.1887,20.1709,20.1709,76000.0
2006-05-04 11:30:00,33.99,34.04,33.99,34.02,83200.0,20.1709,20.2006,20.1709,20.1887,83200.0
2006-05-04 11:35:00,34.04,34.07,34.02,34.06,117400.0,20.2006,20.2184,20.1887,20.2125,117400.0
2006-05-04 11:40:00,34.06,34.1,34.05,34.09,97400.0,20.2125,20.2362,20.2065,20.2303,97400.0
2006-05-04 11:45:00,34.09,34.12,34.08,34.11,56600.0,20.2303,20.2481,20.2243,20.2421,56600.0
2006-05-04 11:50:00,34.1,34.1,34.07,34.07,42400.0,20.2362,20.2362,20.2184,20.2184,42400.0
2006-05-04 11:55:00,34.07,34.07,34.05,34.05,48000.0,20.2184,20.2184,20.2065,20.2065,48000.0
2006-05-04 12:00:00,34.05,34.08,34.05,34.07,43400.0,20.2065,20.2243,20.2065,20.2184,43400.0
2006-05-04 12:05:00,34.07,34.07,34.05,34.05,65800.0,20.2184,20.2184,20.2065,20.2065,65800.0
2006-05-04 12:10:00,34.05,34.06,34.04,34.05,56800.0,20.2065,20.2125,20.2006,20.2065,56800.0
2006-05-04 12:15:00,34.04,34.04,33.99,34.01,149600.0,20.2006,20.2006,20.1709,20.1828,149600.0
2006-05-04 12:20:00,34.01,34.03,34.0,34.02,87800.0,20.1828,20.1946,20.1768,20.1887,87800.0
2006-05-04 12:25:00,34.02,34.02,34.01,34.01,36400.0,20.1887,20.1887,20.1828,20.1828,36400.0
2006-05-04 12:30:00,34.0,34.01,33.97,33.97,196400.0,20.1768,20.1828,20.159,20.159,196400.0
2006-05-04 12:35:00,33.98,33.99,33.95,33.99,83800.0,20.165,20.1709,20.1472,20.1709,83800.0
2006-05-04 12:40:00,33.98,34.01,33.97,33.98,64800.0,20.165,20.1828,20.159,20.165,64800.0
2006-05-04 12:45:00,33.97,33.98,33.97,33.98,42400.0,20.159,20.165,20.159,20.165,42400.0
2006-05-04 12:50:00,33.99,33.99,33.98,33.98,49600.0,20.1709,20.1709,20.165,20.165,49600.0
2006-05-04 12:55:00,33.98,34.0,33.98,33.99,62200.0,20.165,20.1768,20.165,20.1709,62200.0
2006-05-04 13:00:00,34.0,34.01,33.99,34.0,47200.0,20.1768,20.1828,20.1709,20.1768,47200.0
2006-05-04 13:05:00,34.0,34.01,33.99,33.99,33000.0,20.1768,20.1828,20.1709,20.1709,33000.0
2006-05-04 13:10:00,33.99,34.01,33.99,33.99,62400.0,20.1709,20.1828,20.1709,20.1709,62400.0
2006-05-04 13:15:00,34.01,34.02,34.01,34.01,44400.0,20.1828,20.1887,20.1828,20.1828,44400.0
2006-05-04 13:20:00,34.01,34.02,33.99,34.02,64600.0,20.1828,20.1887,20.1709,20.1887,64600.0
2006-05-04 13:25:00,34.02,34.03,34.01,34.03,52600.0,20.1887,20.1946,20.1828,20.1946,52600.0
2006-05-04 13:30:00,34.02,34.04,34.02,34.03,100600.0,20.1887,20.2006,20.1887,20.1946,100600.0
2006-05-04 13:35:00,34.04,34.05,34.03,34.03,29800.0,20.2006,20.2065,20.1946,20.1946,29800.0
2006-05-04 13:40:00,34.04,34.05,34.03,34.03,55000.0,20.2006,20.2065,20.1946,20.1946,55000.0
2006-05-04 13:45:00,34.04,34.08,34.03,34.06,138800.0,20.2006,20.2243,20.1946,20.2125,138800.0
2006-05-04 13:50:00,34.07,34.09,34.04,34.04,89000.0,20.2184,20.2303,20.2006,20.2006,89000.0
2006-05-04 13:55:00,34.04,34.07,34.04,34.06,75800.0,20.2006,20.2184,20.2006,20.2125,75800.0
2006-05-04 14:00:00,34.07,34.1,34.07,34.08,62000.0,20.2184,20.2362,20.2184,20.2243,62000.0
2006-05-04 14:05:00,34.09,34.1,34.08,34.09,48600.0,20.2303,20.2362,20.2243,20.2303,48600.0
2006-05-04 14:10:00,34.08,34.1,34.08,34.1,48600.0,20.2243,20.2362,20.2243,20.2362,48600.0
2006-05-04 14:15:00,34.1,34.1,34.08,34.1,104400.0,20.2362,20.2362,20.2243,20.2362,104400.0
2006-05-04 14:20:00,34.1,34.1,34.08,34.08,33000.0,20.2362,20.2362,20.2243,20.2243,33000.0
2006-05-04 14:25:00,34.08,34.09,34.07,34.08,39800.0,20.2243,20.2303,20.2184,20.2243,39800.0
2006-05-04 14:30:00,34.07,34.08,34.04,34.05,64200.0,20.2184,20.2243,20.2006,20.2065,64200.0
2006-05-04 14:35:00,34.04,34.05,34.03,34.04,31800.0,20.2006,20.2065,20.1946,20.2006,31800.0
2006-05-04 14:40:00,34.03,34.04,34.02,34.04,40400.0,20.1946,20.2006,20.1887,20.2006,40400.0
2006-05-04 14:45:00,34.03,34.06,34.03,34.06,78000.0,20.1946,20.2125,20.1946,20.2125,78000.0
2006-05-04 14:50:00,34.05,34.07,34.03,34.07,82000.0,20.2065,20.2184,20.1946,20.2184,82000.0
2006-05-04 14:55:00,34.07,34.11,34.06,34.11,105600.0,20.2184,20.2421,20.2125,20.2421,105600.0
2006-05-04 15:00:00,34.11,34.13,34.11,34.12,183200.0,20.2421,20.254,20.2421,20.2481,183200.0
2006-05-04 15:05:00,34.11,34.12,34.08,34.08,137200.0,20.2421,20.2481,20.2243,20.2243,137200.0
2006-05-04 15:10:00,34.08,34.1,34.08,34.08,114600.0,20.2243,20.2362,20.2243,20.2243,114600.0
2006-05-04 15:15:00,34.09,34.1,34.08,34.1,97600.0,20.2303,20.2362,20.2243,20.2362,97600.0
2006-05-04 15:20:00,34.1,34.11,34.07,34.08,108000.0,20.2362,20.2421,20.2184,20.2243,108000.0
2006-05-04 15:25:00,34.08,34.09,34.08,34.09,126000.0,20.2243,20.2303,20.2243,20.2303,126000.0
2006-05-04 15:30:00,34.08,34.1,34.07,34.09,130800.0,20.2243,20.2362,20.2184,20.2303,130800.0
2006-05-04 15:35:00,34.09,34.11,34.08,34.1,142200.0,20.2303,20.2421,20.2243,20.2362,142200.0
2006-05-04 15:40:00,34.1,34.1,34.08,34.08,211000.0,20.2362,20.2362,20.2243,20.2243,211000.0
2006-05-04 15:45:00,34.08,34.1,34.07,34.08,249600.0,20.2243,20.2362,20.2184,20.2243,249600.0
2006-05-04 15:50:00,34.08,34.09,34.08,34.09,203600.0,20.2243,20.2303,20.2243,20.2303,203600.0
2006-05-04 15:55:00,34.09,34.1,34.09,34.09,272200.0,20.2303,20.2362,20.2303,20.2303,272200.0
2006-05-05 09:30:00,34.24,34.26,34.2,34.26,306800.0,20.3193,20.3311,20.2955,20.3311,306800.0
2006-05-05 09:35:00,34.26,34.32,34.26,34.29,210600.0,20.3311,20.3667,20.3311,20.3489,210600.0
2006-05-05 09:40:00,34.29,34.31,34.23,34.23,135800.0,20.3489,20.3608,20.3133,20.3133,135800.0
2006-05-05 09:45:00,34.23,34.28,34.19,34.27,201600.0,20.3133,20.343,20.2896,20.3371,201600.0
2006-05-05 09:50:00,34.27,34.31,34.23,34.29,108200.0,20.3371,20.3608,20.3133,20.3489,108200.0
2006-05-05 09:55:00,34.29,34.31,34.26,34.31,131800.0,20.3489,20.3608,20.3311,20.3608,131800.0
2006-05-05 10:00:00,34.31,34.32,34.26,34.27,209000.0,20.3608,20.3667,20.3311,20.3371,209000.0
2006-05-05 10:05:00,34.27,34.29,34.26,34.27,62000.0,20.3371,20.3489,20.3311,20.3371,62000.0
2006-05-05 10:10:00,34.27,34.32,34.25,34.32,158400.0,20.3371,20.3667,20.3252,20.3667,158400.0
2006-05-05 10:15:00,34.32,34.32,34.27,34.3,82000.0,20.3667,20.3667,20.3371,20.3549,82000.0
2006-05-05 10:20:00,34.29,34.31,34.27,34.31,59600.0,20.3489,20.3608,20.3371,20.3608,59600.0
2006-05-05 10:25:00,34.3,34.3,34.24,34.27,153800.0,20.3549,20.3549,20.3193,20.3371,153800.0
2006-05-05 10:30:00,34.27,34.27,34.25,34.26,134400.0,20.3371,20.3371,20.3252,20.3311,134400.0
2006-05-05 10:35:00,34.27,34.29,34.26,34.27,77200.0,20.3371,20.3489,20.3311,20.3371,77200.0
2006-05-05 10:40:00,34.25,34.29,34.25,34.25,50400.0,20.3252,20.3489,20.3252,20.3252,50400.0
2006-05-05 10:45:00,34.26,34.27,34.26,34.26,33200.0,20.3311,20.3371,20.3311,20.3311,33200.0
2006-05-05 10:50:00,34.26,34.27,34.25,34.26,81000.0,20.3311,20.3371,20.3252,20.3311,81000.0
2006-05-05 10:55:00,34.26,34.27,34.25,34.27,78600.0,20.3311,20.3371,20.3252,20.3371,78600.0
2006-05-05 11:00:00,34.27,34.27,34.26,34.27,37000.0,20.3371,20.3371,20.3311,20.3371,37000.0
2006-05-05 11:05:00,34.27,34.27,34.25,34.26,56800.0,20.3371,20.3371,20.3252,20.3311,56800.0
2006-05-05 11:10:00,34.26,34.27,34.25,34.27,52800.0,20.3311,20.3371,20.3252,20.3371,52800.0
2006-05-05 11:15:00,34.26,34.27,34.23,34.26,67600.0,20.3311,20.3371,20.3133,20.3311,67600.0
2006-05-05 11:20:00,34.26,34.28,34.24,34.27,119400.0,20.3311,20.343,20.3193,20.3371,119400.0
2006-05-05 11:25:00,34.27,34.27,34.24,34.27,64200.0,20.3371,20.3371,20.3193,20.3371,64200.0
2006-05-05 11:30:00,34.27,34.3,34.27,34.27,71000.0,20.3371,20.3549,20.3371,20.3371,71000.0
2006-05-05 11:35:00,34.27,34.3,34.27,34.29,65800.0,20.3371,20.3549,20.3371,20.3489,65800.0
2006-05-05 11:40:00,34.3,34.36,34.29,34.35,174400.0,20.3549,20.3905,20.3489,20.3845,174400.0
2006-05-05 11:45:00,34.36,34.36,34.32,34.34,82400.0,20.3905,20.3905,20.3667,20.3786,82400.0
2006-05-05 11:50:00,34.35,34.36,34.33,34.35,78400.0,20.3845,20.3905,20.3727,20.3845,78400.0
2006-05-05 11:55:00,34.36,34.37,34.33,34.37,85800.0,20.3905,20.3964,20.3727,20.3964,85800.0
2006-05-05 12:00:00,34.37,34.4,34.37,34.39,134800.0,20.3964,20.4142,20.3964,20.4083,134800.0
2006-05-05 12:05:00,34.39,34.41,34.38,34.4,105600.0,20.4083,20.4202,20.4024,20.4142,105600.0
2006-05-05 12:10:00,34.4,34.41,34.39,34.4,48200.0,20.4142,20.4202,20.4083,20.4142,48200.0
2006-05-05 12:15:00,34.4,34.42,34.39,34.4,51000.0,20.4142,20.4261,20.4083,20.4142,51000.0
2006-05-05 12:20:00,34.39,34.4,34.37,34.37,31400.0,20.4083,20.4142,20.3964,20.3964,31400.0
2006-05-05 12:25:00,34.37,34.37,34.34,34.35,47200.0,20.3964,20.3964,20.3786,20.3845,47200.0
2006-05-05 12:30:00,34.35,34.37,34.35,34.36,35000.0,20.3845,20.3964,20.3845,20.3905,35000.0
2006-05-05 12:35:00,34.36,34.37,34.33,34.33,29400.0,20.3905,20.3964,20.3727,20.3727,29400.0
2006-05-05 12:40:00,34.33,34.33,34.31,34.32,17000.0,20.3727,20.3727,20.3608,20.3667,17000.0
2006-05-05 12:45:00,34.32,34.32,34.29,34.3,63600.0,20.3667,20.3667,20.3489,20.3549,63600.0
2006-05-05 12:50:00,34.29,34.31,34.29,34.31,49000.0,20.3489,20.3608,20.3489,20.3608,49000.0
2006-05-05 12:55:00,34.3,34.31,34.3,34.3,32400.0,20.3549,20.3608,20.3549,20.3549,32400.0
2006-05-05 13:00:00,34.3,34.31,34.27,34.3,78800.0,20.3549,20.3608,20.3371,20.3549,78800.0
2006-05-05 13:05:00,34.29,34.31,34.29,34.31,56400.0,20.3489,20.3608,20.3489,20.3608,56400.0
2006-05-05 13:10:00,34.31,34.32,34.3,34.32,91600.0,20.3608,20.3667,20.3549,20.3667,91600.0
2006-05-05 13:15:00,34.32,34.35,34.32,34.35,58200.0,20.3667,20.3845,20.3667,20.3845,58200.0
2006-05-05 13:20:00,34.35,34.38,34.34,34.37,70800.0,20.3845,20.4024,20.3786,20.3964,70800.0
2006-05-05 13:25:00,34.37,34.38,34.37,34.37,34200.0,20.3964,20.4024,20.3964,20.3964,34200.0
2006-05-05 13:30:00,34.37,34.41,34.37,34.38,79000.0,20.3964,20.4202,20.3964,20.4024,79000.0
2006-05-05 13:35:00,34.38,34.42,34.38,34.39,49400.0,20.4024,20.4261,20.4024,20.4083,49400.0
2006-05-05 13:40:00,34.39,34.41,34.37,34.4,39800.0,20.4083,20.4202,20.3964,20.4142,39800.0
2006-05-05 13:45:00,34.39,34.41,34.38,34.41,43200.0,20.4083,20.4202,20.4024,20.4202,43200.0
2006-05-05 13:50:00,34.4,34.41,34.39,34.39,53200.0,20.4142,20.4202,20.4083,20.4083,53200.0
2006-05-05 13:55:00,34.39,34.4,34.38,34.38,34000.0,20.4083,20.4142,20.4024,20.4024,34000.0
2006-05-05 14:00:00,34.38,34.39,34.38,34.38,39600.0,20.4024,20.4083,20.4024,20.4024,39600.0
2006-05-05 14:05:00,34.38,34.38,34.35,34.37,34000.0,20.4024,20.4024,20.3845,20.3964,34000.0
2006-05-05 14:10:00,34.37,34.41,34.37,34.41,65800.0,20.3964,20.4202,20.3964,20.4202,65800.0
2006-05-05 14:15:00,34.41,34.42,34.38,34.4,51800.0,20.4202,20.4261,20.4024,20.4142,51800.0
2006-05-05 14:20:00,34.39,34.42,34.38,34.4,55200.0,20.4083,20.4261,20.4024,20.4142,55200.0
2006-05-05 14:25:00,34.39,34.42,34.39,34.41,42600.0,20.4083,20.4261,20.4083,20.4202,42600.0
2006-05-05 14:30:00,34.41,34.42,34.39,34.39,32800.0,20.4202,20.4261,20.4083,20.4083,32800.0
2006-05-05 14:35:00,34.39,34.42,34.38,34.42,59200.0,20.4083,20.4261,20.4024,20.4261,59200.0
2006-05-05 14:40:00,34.42,34.42,34.4,34.4,49800.0,20.4261,20.4261,20.4142,20.4142,49800.0
2006-05-05 14:45:00,34.4,34.45,34.4,34.45,120800.0,20.4142,20.4439,20.4142,20.4439,120800.0
2006-05-05 14:50:00,34.44,34.45,34.43,34.44,75400.0,20.438,20.4439,20.432,20.438,75400.0
2006-05-05 14:55:00,34.44,34.45,34.42,34.43,95600.0,20.438,20.4439,20.4261,20.432,95600.0
2006-05-05 15:00:00,34.43,34.45,34.43,34.43,41200.0,20.432,20.4439,20.432,20.432,41200.0
2006-05-05 15:05:00,34.43,34.44,34.41,34.43,60800.0,20.432,20.438,20.4202,20.432,60800.0
2006-05-05 15:10:00,34.43,34.45,34.43,34.44,60600.0,20.432,20.4439,20.432,20.438,60600.0
2006-05-05 15:15:00,34.44,34.45,34.41,34.44,230600.0,20.438,20.4439,20.4202,20.438,230600.0
2006-05-05 15:20:00,34.43,34.44,34.41,34.42,76200.0,20.432,20.438,20.4202,20.4261,76200.0
2006-05-05 15:25:00,34.42,34.42,34.4,34.41,62000.0,20.4261,20.4261,20.4142,20.4202,62000.0
2006-05-05 15:30:00,34.41,34.43,34.41,34.43,99800.0,20.4202,20.432,20.4202,20.432,99800.0
2006-05-05 15:35:00,34.43,34.44,34.42,34.44,109600.0,20.432,20.438,20.4261,20.438,109600.0
2006-05-05 15:40:00,34.43,34.45,34.43,34.45,180800.0,20.432,20.4439,20.432,20.4439,180800.0
2006-05-05 15:45:00,34.45,34.47,34.44,34.47,159800.0,20.4439,20.4558,20.438,20.4558,159800.0
2006-05-05 15:50:00,34.47,34.48,34.44,34.45,157400.0,20.4558,20.4617,20.438,20.4439,157400.0
2006-05-05 15:55:00,34.44,34.47,34.44,34.46,218400.0,20.438,20.4558,20.438,20.4498,218400.0
2006-05-08 09:30:00,34.36,34.44,34.35,34.41,271600.0,20.3905,20.438,20.3845,20.4202,271600.0
2006-05-08 09:35:00,34.4,34.44,34.39,34.41,191600.0,20.4142,20.438,20.4083,20.4202,191600.0
2006-05-08 09:40:00,34.42,34.5,34.42,34.5,173200.0,20.4261,20.4736,20.4261,20.4736,173200.0
2006-05-08 09:45:00,34.5,34.62,34.5,34.6,236000.0,20.4736,20.5448,20.4736,20.5329,236000.0
2006-05-08 09:50:00,34.6,34.62,34.43,34.48,175400.0,20.5329,20.5448,20.432,20.4617,175400.0
2006-05-08 09:55:00,34.49,34.49,34.45,34.48,136600.0,20.4676,20.4676,20.4439,20.4617,136600.0
2006-05-08 10:00:00,34.48,34.48,34.44,34.46,82800.0,20.4617,20.4617,20.438,20.4498,82800.0
2006-05-08 10:05:00,34.44,34.44,34.37,34.41,113400.0,20.438,20.438,20.3964,20.4202,113400.0
2006-05-08 10:10:00,34.41,34.41,34.35,34.38,162200.0,20.4202,20.4202,20.3845,20.4024,162200.0
2006-05-08 10:15:00,34.38,34.43,34.36,34.37,116200.0,20.4024,20.432,20.3905,20.3964,116200.0
2006-05-08 10:20:00,34.37,34.38,34.35,34.38,112200.0,20.3964,20.4024,20.3845,20.4024,112200.0
2006-05-08 10:25:00,34.38,34.39,34.37,34.38,54600.0,20.4024,20.4083,20.3964,20.4024,54600.0
2006-05-08 10:30:00,34.37,34.37,34.31,34.32,67400.0,20.3964,20.3964,20.3608,20.3667,67400.0
2006-05-08 10:35:00,34.32,34.33,34.27,34.28,99400.0,20.3667,20.3727,20.3371,20.343,99400.0
2006-05-08 10:40:00,34.28,34.31,34.27,34.28,96400.0,20.343,20.3608,20.3371,20.343,96400.0
2006-05-08 10:45:00,34.27,34.28,34.23,34.24,117800.0,20.3371,20.343,20.3133,20.3193,117800.0
2006-05-08 10:50:00,34.23,34.24,34.21,34.22,77000.0,20.3133,20.3193,20.3015,20.3074,77000.0
2006-05-08 10:55:00,34.22,34.23,34.19,34.21,48400.0,20.3074,20.3133,20.2896,20.3015,48400.0
2006-05-08 11:00:00,34.21,34.22,34.2,34.21,102000.0,20.3015,20.3074,20.2955,20.3015,102000.0
2006-05-08 11:05:00,34.21,34.22,34.18,34.21,162600.0,20.3015,20.3074,20.2837,20.3015,162600.0
2006-05-08 11:10:00,34.21,34.23,34.21,34.23,72800.0,20.3015,20.3133,20.3015,20.3133,72800.0
2006-05-08 11:15:00,34.22,34.23,34.18,34.22,45000.0,20.3074,20.3133,20.2837,20.3074,45000.0
2006-05-08 11:20:00,34.22,34.23,34.19,34.2,30600.0,20.3074,20.3133,20.2896,20.2955,30600.0
2006-05-08 11:25:00,34.2,34.23,34.19,34.2,38400.0,20.2955,20.3133,20.2896,20.2955,38400.0
2006-05-08 11:30:00,34.2,34.23,34.2,34.23,26600.0,20.2955,20.3133,20.2955,20.3133,26600.0
2006-05-08 11:35:00,34.22,34.24,34.22,34.24,38200.0,20.3074,20.3193,20.3074,20.3193,38200.0
2006-05-08 11:40:00,34.24,34.24,34.24,34.24,16400.0,20.3193,20.3193,20.3193,20.3193,16400.0
2006-05-08 11:45:00,34.24,34.24,34.23,34.23,28600.0,20.3193,20.3193,20.3133,20.3133,28600.0
2006-05-08 11:50:00,34.23,34.23,34.21,34.21,18600.0,20.3133,20.3133,20.3015,20.3015,18600.0
2006-05-08 11:55:00,34.21,34.23,34.21,34.21,19200.0,20.3015,20.3133,20.3015,20.3015,19200.0
2006-05-08 12:00:00,34.22,34.23,34.21,34.21,41800.0,20.3074,20.3133,20.3015,20.3015,41800.0
2006-05-08 12:05:00,34.22,34.22,34.21,34.22,34000.0,20.3074,20.3074,20.3015,20.3074,34000.0
2006-05-08 12:10:00,34.22,34.22,34.19,34.2,27800.0,20.3074,20.3074,20.2896,20.2955,27800.0
2006-05-08 12:15:00,34.2,34.21,34.19,34.21,44800.0,20.2955,20.3015,20.2896,20.3015,44800.0
2006-05-08 12:20:00,34.21,34.21,34.2,34.2,17200.0,20.3015,20.3015,20.2955,20.2955,17200.0
2006-05-08 12:25:00,34.2,34.2,34.19,34.2,27000.0,20.2955,20.2955,20.2896,20.2955,27000.0
2006-05-08 12:30:00,34.2,34.2,34.19,34.19,11800.0,20.2955,20.2955,20.2896,20.2896,11800.0
2006-05-08 12:35:00,34.19,34.21,34.19,34.19,59000.0,20.2896,20.3015,20.2896,20.2896,59000.0
2006-05-08 12:40:00,34.18,34.19,34.17,34.17,41400.0,20.2837,20.2896,20.2777,20.2777,41400.0
2006-05-08 12:45:00,34.17,34.2,34.17,34.19,27600.0,20.2777,20.2955,20.2777,20.2896,27600.0
2006-05-08 12:50:00,34.2,34.2,34.18,34.19,23000.0,20.2955,20.2955,20.2837,20.2896,23000.0
2006-05-08 12:55:00,34.19,34.19,34.16,34.18,28400.0,20.2896,20.2896,20.2718,20.2837,28400.0
2006-05-08 13:00:00,34.19,34.19,34.18,34.19,28600.0,20.2896,20.2896,20.2837,20.2896,28600.0
2006-05-08 13:05:00,34.19,34.2,34.19,34.2,15400.0,20.2896,20.2955,20.2896,20.2955,15400.0
2006-05-08 13:10:00,34.2,34.2,34.18,34.19,32000.0,20.2955,20.2955,20.2837,20.2896,32000.0
2006-05-08 13:15:00,34.19,34.2,34.18,34.19,20800.0,20.2896,20.2955,20.2837,20.2896,20800.0
2006-05-08 13:20:00,34.18,34.2,34.18,34.2,40800.0,20.2837,20.2955,20.2837,20.2955,40800.0
2006-05-08 13:25:00,34.18,34.21,34.18,34.2,68000.0,20.2837,20.3015,20.2837,20.2955,68000.0
2006-05-08 13:30:00,34.2,34.21,34.19,34.21,47000.0,20.2955,20.3015,20.2896,20.3015,47000.0
2006-05-08 13:35:00,34.21,34.22,34.21,34.21,10400.0,20.3015,20.3074,20.3015,20.3015,10400.0
2006-05-08 13:40:00,34.21,34.22,34.19,34.22,52400.0,20.3015,20.3074,20.2896,20.3074,52400.0
2006-05-08 13:45:00,34.21,34.22,34.2,34.22,26000.0,20.3015,20.3074,20.2955,20.3074,26000.0
2006-05-08 13:50:00,34.22,34.25,34.22,34.24,89800.0,20.3074,20.3252,20.3074,20.3193,89800.0
2006-05-08 13:55:00,34.24,34.25,34.24,34.24,37000.0,20.3193,20.3252,20.3193,20.3193,37000.0
2006-05-08 14:00:00,34.24,34.24,34.22,34.23,65200.0,20.3193,20.3193,20.3074,20.3133,65200.0
2006-05-08 14:05:00,34.22,34.23,34.22,34.22,19200.0,20.3074,20.3133,20.3074,20.3074,19200.0
2006-05-08 14:10:00,34.22,34.23,34.22,34.23,52000.0,20.3074,20.3133,20.3074,20.3133,52000.0
2006-05-08 14:15:00,34.23,34.23,34.22,34.22,54400.0,20.3133,20.3133,20.3074,20.3074,54400.0
2006-05-08 14:20:00,34.22,34.22,34.2,34.22,36200.0,20.3074,20.3074,20.2955,20.3074,36200.0
2006-05-08 14:25:00,34.21,34.22,34.2,34.21,16200.0,20.3015,20.3074,20.2955,20.3015,16200.0
2006-05-08 14:30:00,34.21,34.22,34.2,34.21,48000.0,20.3015,20.3074,20.2955,20.3015,48000.0
2006-05-08 14:35:00,34.21,34.23,34.21,34.21,88000.0,20.3015,20.3133,20.3015,20.3015,88000.0
2006-05-08 14:40:00,34.21,34.21,34.19,34.21,41600.0,20.3015,20.3015,20.2896,20.3015,41600.0
2006-05-08 14:45:00,34.21,34.22,34.2,34.22,42600.0,20.3015,20.3074,20.2955,20.3074,42600.0
2006-05-08 14:50:00,34.22,34.22,34.2,34.21,34800.0,20.3074,20.3074,20.2955,20.3015,34800.0
2006-05-08 14:55:00,34.21,34.21,34.19,34.2,108800.0,20.3015,20.3015,20.2896,20.2955,108800.0
2006-05-08 15:00:00,34.2,34.2,34.18,34.18,55200.0,20.2955,20.2955,20.2837,20.2837,55200.0
2006-05-08 15:05:00,34.18,34.18,34.15,34.15,79200.0,20.2837,20.2837,20.2659,20.2659,79200.0
2006-05-08 15:10:00,34.15,34.15,34.14,34.15,61600.0,20.2659,20.2659,20.2599,20.2659,61600.0
2006-05-08 15:15:00,34.15,34.15,34.11,34.11,101600.0,20.2659,20.2659,20.2421,20.2421,101600.0
2006-05-08 15:20:00,34.12,34.12,34.1,34.11,78800.0,20.2481,20.2481,20.2362,20.2421,78800.0
2006-05-08 15:25:00,34.11,34.12,34.1,34.1,170400.0,20.2421,20.2481,20.2362,20.2362,170400.0
2006-05-08 15:30:00,34.1,34.13,34.1,34.12,148200.0,20.2362,20.254,20.2362,20.2481,148200.0
2006-05-08 15:35:00,34.13,34.14,34.12,34.14,129200.0,20.254,20.2599,20.2481,20.2599,129200.0
2006-05-08 15:40:00,34.14,34.19,34.13,34.17,176800.0,20.2599,20.2896,20.254,20.2777,176800.0
2006-05-08 15:45:00,34.18,34.19,34.16,34.19,155200.0,20.2837,20.2896,20.2718,20.2896,155200.0
2006-05-08 15:50:00,34.18,34.21,34.17,34.2,166600.0,20.2837,20.3015,20.2777,20.2955,166600.0
2006-05-08 15:55:00,34.2,34.21,34.19,34.2,206400.0,20.2955,20.3015,20.2896,20.2955,206400.0
2006-05-09 09:30:00,34.15,34.2,34.14,34.2,159200.0,20.2659,20.2955,20.2599,20.2955,159200.0
2006-05-09 09:35:00,34.18,34.21,34.13,34.13,84000.0,20.2837,20.3015,20.254,20.254,84000.0
2006-05-09 09:40:00,34.13,34.16,34.1,34.15,98800.0,20.254,20.2718,20.2362,20.2659,98800.0
2006-05-09 09:45:00,34.15,34.19,34.13,34.19,162200.0,20.2659,20.2896,20.254,20.2896,162200.0
2006-05-09 09:50:00,34.18,34.21,34.16,34.19,48000.0,20.2837,20.3015,20.2718,20.2896,48000.0
2006-05-09 09:55:00,34.2,34.21,34.13,34.17,107200.0,20.2955,20.3015,20.254,20.2777,107200.0
2006-05-09 10:00:00,34.17,34.2,34.16,34.17,110200.0,20.2777,20.2955,20.2718,20.2777,110200.0
2006-05-09 10:05:00,34.17,34.18,34.16,34.17,96600.0,20.2777,20.2837,20.2718,20.2777,96600.0
2006-05-09 10:10:00,34.16,34.2,34.15,34.17,165800.0,20.2718,20.2955,20.2659,20.2777,165800.0
2006-05-09 10:15:00,34.17,34.18,34.12,34.14,75800.0,20.2777,20.2837,20.2481,20.2599,75800.0
2006-05-09 10:20:00,34.14,34.16,34.13,34.14,59000.0,20.2599,20.2718,20.254,20.2599,59000.0
2006-05-09 10:25:00,34.13,34.17,34.13,34.17,92000.0,20.254,20.2777,20.254,20.2777,92000.0
2006-05-09 10:30:00,34.17,34.19,34.16,34.16,61200.0,20.2777,20.2896,20.2718,20.2718,61200.0
2006-05-09 10:35:00,34.16,34.23,34.16,34.22,75200.0,20.2718,20.3133,20.2718,20.3074,75200.0
2006-05-09 10:40:00,34.23,34.24,34.2,34.21,49600.0,20.3133,20.3193,20.2955,20.3015,49600.0
2006-05-09 10:45:00,34.21,34.23,34.2,34.21,34000.0,20.3015,20.3133,20.2955,20.3015,34000.0
2006-05-09 10:50:00,34.21,34.24,34.19,34.22,73200.0,20.3015,20.3193,20.2896,20.3074,73200.0
2006-05-09 10:55:00,34.23,34.24,34.23,34.24,65000.0,20.3133,20.3193,20.3133,20.3193,65000.0
2006-05-09 11:00:00,34.24,34.24,34.22,34.22,60600.0,20.3193,20.3193,20.3074,20.3074,60600.0
2006-05-09 11:05:00,34.22,34.23,34.21,34.23,40000.0,20.3074,20.3133,20.3015,20.3133,40000.0
2006-05-09 11:10:00,34.23,34.24,34.23,34.24,60200.0,20.3133,20.3193,20.3133,20.3193,60200.0
2006-05-09 11:15:00,34.24,34.31,34.24,34.31,137200.0,20.3193,20.3608,20.3193,20.3608,137200.0
2006-05-09 11:20:00,34.31,34.31,34.25,34.26,91600.0,20.3608,20.3608,20.3252,20.3311,91600.0
2006-05-09 11:25:00,34.27,34.27,34.24,34.26,60800.0,20.3371,20.3371,20.3193,20.3311,60800.0
2006-05-09 11:30:00,34.26,34.27,34.25,34.26,74000.0,20.3311,20.3371,20.3252,20.3311,74000.0
2006-05-09 11:35:00,34.26,34.27,34.23,34.24,66400.0,20.3311,20.3371,20.3133,20.3193,66400.0
2006-05-09 11:40:00,34.24,34.27,34.22,34.23,67400.0,20.3193,20.3371,20.3074,20.3133,67400.0
2006-05-09 11:45:00,34.24,34.24,34.23,34.24,72800.0,20.3193,20.3193,20.3133,20.3193,72800.0
2006-05-09 11:50:00,34.24,34.25,34.24,34.25,22600.0,20.3193,20.3252,20.3193,20.3252,22600.0
2006-05-09 11:55:00,34.24,34.26,34.24,34.25,22200.0,20.3193,20.3311,20.3193,20.3252,22200.0
2006-05-09 12:00:00,34.24,34.26,34.24,34.24,53400.0,20.3193,20.3311,20.3193,20.3193,53400.0
2006-05-09 12:05:00,34.24,34.26,34.24,34.26,84200.0,20.3193,20.3311,20.3193,20.3311,84200.0
2006-05-09 12:10:00,34.26,34.27,34.25,34.25,25000.0,20.3311,20.3371,20.3252,20.3252,25000.0
2006-05-09 12:15:00,34.26,34.27,34.23,34.24,32000.0,20.3311,20.3371,20.3133,20.3193,32000.0
2006-05-09 12:20:00,34.23,34.24,34.22,34.23,19000.0,20.3133,20.3193,20.3074,20.3133,19000.0
2006-05-09 12:25:00,34.23,34.24,34.22,34.23,63600.0,20.3133,20.3193,20.3074,20.3133,63600.0
2006-05-09 12:30:00,34.23,34.24,34.22,34.23,45000.0,20.3133,20.3193,20.3074,20.3133,45000.0
2006-05-09 12:35:00,34.23,34.23,34.22,34.23,29000.0,20.3133,20.3133,20.3074,20.3133,29000.0
2006-05-09 12:40:00,34.23,34.23,34.22,34.23,27000.0,20.3133,20.3133,20.3074,20.3133,27000.0
2006-05-09 12:45:00,34.23,34.23,34.21,34.22,41600.0,20.3133,20.3133,20.3015,20.3074,41600.0
2006-05-09 12:50:00,34.22,34.23,34.21,34.23,26800.0,20.3074,20.3133,20.3015,20.3133,26800.0
2006-05-09 12:55:00,34.23,34.24,34.22,34.23,28800.0,20.3133,20.3193,20.3074,20.3133,28800.0
2006-05-09 13:00:00,34.22,34.24,34.22,34.24,28200.0,20.3074,20.3193,20.3074,20.3193,28200.0
2006-05-09 13:05:00,34.24,34.24,34.22,34.24,69800.0,20.3193,20.3193,20.3074,20.3193,69800.0
2006-05-09 13:10:00,34.24,34.24,34.22,34.24,36000.0,20.3193,20.3193,20.3074,20.3193,36000.0
2006-05-09 13:15:00,34.24,34.24,34.22,34.23,31600.0,20.3193,20.3193,20.3074,20.3133,31600.0
2006-05-09 13:20:00,34.24,34.24,34.23,34.24,20600.0,20.3193,20.3193,20.3133,20.3193,20600.0
2006-05-09 13:25:00,34.24,34.25,34.24,34.24,27200.0,20.3193,20.3252,20.3193,20.3193,27200.0
2006-05-09 13:30:00,34.25,34.26,34.24,34.24,48200.0,20.3252,20.3311,20.3193,20.3193,48200.0
2006-05-09 13:35:00,34.25,34.26,34.24,34.25,50000.0,20.3252,20.3311,20.3193,20.3252,50000.0
2006-05-09 13:40:00,34.25,34.25,34.24,34.24,14800.0,20.3252,20.3252,20.3193,20.3193,14800.0
2006-05-09 13:45:00,34.25,34.25,34.24,34.25,22400.0,20.3252,20.3252,20.3193,20.3252,22400.0
2006-05-09 13:50:00,34.24,34.24,34.23,34.24,20200.0,20.3193,20.3193,20.3133,20.3193,20200.0
2006-05-09 13:55:00,34.24,34.24,34.23,34.24,33200.0,20.3193,20.3193,20.3133,20.3193,33200.0
2006-05-09 14:00:00,34.24,34.24,34.22,34.23,22800.0,20.3193,20.3193,20.3074,20.3133,22800.0
2006-05-09 14:05:00,34.23,34.24,34.22,34.22,50800.0,20.3133,20.3193,20.3074,20.3074,50800.0
2006-05-09 14:10:00,34.22,34.23,34.22,34.22,31000.0,20.3074,20.3133,20.3074,20.3074,31000.0
2006-05-09 14:15:00,34.22,34.23,34.21,34.22,34400.0,20.3074,20.3133,20.3015,20.3074,34400.0
2006-05-09 14:20:00,34.22,34.24,34.22,34.24,48600.0,20.3074,20.3193,20.3074,20.3193,48600.0
2006-05-09 14:25:00,34.24,34.24,34.24,34.24,19600.0,20.3193,20.3193,20.3193,20.3193,19600.0
2006-05-09 14:30:00,34.24,34.27,34.24,34.26,74200.0,20.3193,20.3371,20.3193,20.3311,74200.0
2006-05-09 14:35:00,34.27,34.27,34.25,34.25,42200.0,20.3371,20.3371,20.3252,20.3252,42200.0
2006-05-09 14:40:00,34.24,34.27,34.24,34.27,27800.0,20.3193,20.3371,20.3193,20.3371,27800.0
2006-05-09 14:45:00,34.27,34.31,34.27,34.3,48600.0,20.3371,20.3608,20.3371,20.3549,48600.0
2006-05-09 14:50:00,34.3,34.3,34.26,34.26,42400.0,20.3549,20.3549,20.3311,20.3311,42400.0
2006-05-09 14:55:00,34.26,34.27,34.22,34.24,121000.0,20.3311,20.3371,20.3074,20.3193,121000.0
2006-05-09 15:00:00,34.22,34.23,34.2,34.21,66800.0,20.3074,20.3133,20.2955,20.3015,66800.0
2006-05-09 15:05:00,34.21,34.23,34.2,34.2,55800.0,20.3015,20.3133,20.2955,20.2955,55800.0
2006-05-09 15:10:00,34.2,34.21,34.19,34.21,59400.0,20.2955,20.3015,20.2896,20.3015,59400.0
2006-05-09 15:15:00,34.21,34.22,34.2,34.21,115400.0,20.3015,20.3074,20.2955,20.3015,115400.0
2006-05-09 15:20:00,34.22,34.24,34.22,34.23,119800.0,20.3074,20.3193,20.3074,20.3133,119800.0
2006-05-09 15:25:00,34.24,34.24,34.2,34.2,120200.0,20.3193,20.3193,20.2955,20.2955,120200.0
2006-05-09 15:30:00,34.2,34.23,34.19,34.22,73800.0,20.2955,20.3133,20.2896,20.3074,73800.0
2006-05-09 15:35:00,34.23,34.23,34.21,34.21,76200.0,20.3133,20.3133,20.3015,20.3015,76200.0
2006-05-09 15:40:00,34.21,34.24,34.21,34.23,130200.0,20.3015,20.3193,20.3015,20.3133,130200.0
2006-05-09 15:45:00,34.23,34.24,34.2,34.2,60200.0,20.3133,20.3193,20.2955,20.2955,60200.0
2006-05-09 15:50:00,34.2,34.2,34.18,34.18,92000.0,20.2955,20.2955,20.2837,20.2837,92000.0
2006-05-09 15:55:00,34.18,34.2,34.17,34.17,277600.0,20.2837,20.2955,20.2777,20.2777,277600.0
2006-05-10 09:30:00,34.2,34.2,34.1,34.17,250200.0,20.2955,20.2955,20.2362,20.2777,250200.0
2006-05-10 09:35:00,34.19,34.26,34.19,34.24,125600.0,20.2896,20.3311,20.2896,20.3193,125600.0
2006-05-10 09:40:00,34.24,34.31,34.24,34.27,94000.0,20.3193,20.3608,20.3193,20.3371,94000.0
2006-05-10 09:45:00,34.27,34.28,34.22,34.24,52600.0,20.3371,20.343,20.3074,20.3193,52600.0
2006-05-10 09:50:00,34.24,34.26,34.2,34.24,25800.0,20.3193,20.3311,20.2955,20.3193,25800.0
2006-05-10 09:55:00,34.24,34.3,34.24,34.29,37600.0,20.3193,20.3549,20.3193,20.3489,37600.0
2006-05-10 10:00:00,34.29,34.3,34.25,34.27,58200.0,20.3489,20.3549,20.3252,20.3371,58200.0
2006-05-10 10:05:00,34.27,34.27,34.22,34.22,76400.0,20.3371,20.3371,20.3074,20.3074,76400.0
2006-05-10 10:10:00,34.22,34.23,34.2,34.21,36800.0,20.3074,20.3133,20.2955,20.3015,36800.0
2006-05-10 10:15:00,34.21,34.23,34.2,34.21,85600.0,20.3015,20.3133,20.2955,20.3015,85600.0
2006-05-10 10:20:00,34.21,34.22,34.18,34.22,67400.0,20.3015,20.3074,20.2837,20.3074,67400.0
2006-05-10 10:25:00,34.22,34.24,34.21,34.24,41400.0,20.3074,20.3193,20.3015,20.3193,41400.0
2006-05-10 10:30:00,34.24,34.27,34.24,34.26,73400.0,20.3193,20.3371,20.3193,20.3311,73400.0
2006-05-10 10:35:00,34.25,34.26,34.24,34.26,28800.0,20.3252,20.3311,20.3193,20.3311,28800.0
2006-05-10 10:40:00,34.26,34.27,34.24,34.25,67600.0,20.3311,20.3371,20.3193,20.3252,67600.0
2006-05-10 10:45:00,34.24,34.25,34.22,34.22,35600.0,20.3193,20.3252,20.3074,20.3074,35600.0
2006-05-10 10:50:00,34.22,34.22,34.17,34.18,43000.0,20.3074,20.3074,20.2777,20.2837,43000.0
2006-05-10 10:55:00,34.17,34.19,34.15,34.19,55000.0,20.2777,20.2896,20.2659,20.2896,55000.0
2006-05-10 11:00:00,34.19,34.19,34.14,34.15,42000.0,20.2896,20.2896,20.2599,20.2659,42000.0
2006-05-10 11:05:00,34.15,34.17,34.14,34.17,32800.0,20.2659,20.2777,20.2599,20.2777,32800.0
2006-05-10 11:10:00,34.17,34.17,34.15,34.15,20600.0,20.2777,20.2777,20.2659,20.2659,20600.0
2006-05-10 11:15:00,34.15,34.17,34.15,34.17,36000.0,20.2659,20.2777,20.2659,20.2777,36000.0
2006-05-10 11:20:00,34.17,34.17,34.15,34.15,47400.0,20.2777,20.2777,20.2659,20.2659,47400.0
2006-05-10 11:25:00,34.15,34.16,34.12,34.13,60200.0,20.2659,20.2718,20.2481,20.254,60200.0
2006-05-10 11:30:00,34.12,34.12,34.1,34.11,47200.0,20.2481,20.2481,20.2362,20.2421,47200.0
2006-05-10 11:35:00,34.11,34.12,34.1,34.1,39800.0,20.2421,20.2481,20.2362,20.2362,39800.0
2006-05-10 11:40:00,34.1,34.12,34.09,34.1,35000.0,20.2362,20.2481,20.2303,20.2362,35000.0
2006-05-10 11:45:00,34.1,34.1,34.06,34.07,107200.0,20.2362,20.2362,20.2125,20.2184,107200.0
2006-05-10 11:50:00,34.07,34.1,34.06,34.09,40600.0,20.2184,20.2362,20.2125,20.2303,40600.0
2006-05-10 11:55:00,34.08,34.08,34.07,34.07,46200.0,20.2243,20.2243,20.2184,20.2184,46200.0
2006-05-10 12:00:00,34.07,34.08,34.06,34.08,51800.0,20.2184,20.2243,20.2125,20.2243,51800.0
2006-05-10 12:05:00,34.07,34.09,34.06,34.07,48400.0,20.2184,20.2303,20.2125,20.2184,48400.0
2006-05-10 12:10:00,34.07,34.08,34.03,34.04,72600.0,20.2184,20.2243,20.1946,20.2006,72600.0
2006-05-10 12:15:00,34.03,34.1,34.03,34.1,108800.0,20.1946,20.2362,20.1946,20.2362,108800.0
2006-05-10 12:20:00,34.09,34.13,34.09,34.13,45000.0,20.2303,20.254,20.2303,20.254,45000.0
2006-05-10 12:25:00,34.13,34.15,34.13,34.13,30400.0,20.254,20.2659,20.254,20.254,30400.0
2006-05-10 12:30:00,34.13,34.13,34.12,34.13,45800.0,20.254,20.254,20.2481,20.254,45800.0
2006-05-10 12:35:00,34.13,34.16,34.13,34.16,35200.0,20.254,20.2718,20.254,20.2718,35200.0
2006-05-10 12:40:00,34.16,34.17,34.14,34.15,27800.0,20.2718,20.2777,20.2599,20.2659,27800.0
2006-05-10 12:45:00,34.14,34.16,34.14,34.16,20400.0,20.2599,20.2718,20.2599,20.2718,20400.0
2006-05-10 12:50:00,34.16,34.17,34.12,34.12,49000.0,20.2718,20.2777,20.2481,20.2481,49000.0
2006-05-10 12:55:00,34.12,34.14,34.11,34.13,32200.0,20.2481,20.2599,20.2421,20.254,32200.0
2006-05-10 13:00:00,34.13,34.16,34.12,34.15,21200.0,20.254,20.2718,20.2481,20.2659,21200.0
2006-05-10 13:05:00,34.15,34.16,34.13,34.13,58800.0,20.2659,20.2718,20.254,20.254,58800.0
2006-05-10 13:10:00,34.13,34.14,34.09,34.11,58800.0,20.254,20.2599,20.2303,20.2421,58800.0
2006-05-10 13:15:00,34.12,34.13,34.1,34.13,18800.0,20.2481,20.254,20.2362,20.254,18800.0
2006-05-10 13:20:00,34.12,34.13,34.1,34.12,25800.0,20.2481,20.254,20.2362,20.2481,25800.0
2006-05-10 13:25:00,34.12,34.12,34.1,34.1,24200.0,20.2481,20.2481,20.2362,20.2362,24200.0
2006-05-10 13:30:00,34.09,34.09,34.05,34.07,84200.0,20.2303,20.2303,20.2065,20.2184,84200.0
2006-05-10 13:35:00,34.08,34.08,34.06,34.07,24200.0,20.2243,20.2243,20.2125,20.2184,24200.0
2006-05-10 13:40:00,34.07,34.07,34.07,34.07,43400.0,20.2184,20.2184,20.2184,20.2184,43400.0
2006-05-10 13:45:00,34.07,34.07,34.02,34.04,47800.0,20.2184,20.2184,20.1887,20.2006,47800.0
2006-05-10 13:50:00,34.05,34.05,34.04,34.05,41800.0,20.2065,20.2065,20.2006,20.2065,41800.0
2006-05-10 13:55:00,34.04,34.06,34.04,34.05,49000.0,20.2006,20.2125,20.2006,20.2065,49000.0
2006-05-10 14:00:00,34.06,34.06,34.0,34.01,76200.0,20.2125,20.2125,20.1768,20.1828,76200.0
2006-05-10 14:05:00,34.01,34.04,33.99,33.99,117200.0,20.1828,20.2006,20.1709,20.1709,117200.0
2006-05-10 14:10:00,33.99,34.01,33.96,34.01,94800.0,20.1709,20.1828,20.1531,20.1828,94800.0
2006-05-10 14:15:00,34.02,34.02,33.83,33.87,275800.0,20.1887,20.1887,20.076,20.0997,275800.0
2006-05-10 14:20:00,33.91,34.04,33.9,33.94,216400.0,20.1234,20.2006,20.1175,20.1412,216400.0
2006-05-10 14:25:00,33.94,33.98,33.9,33.91,271000.0,20.1412,20.165,20.1175,20.1234,271000.0
2006-05-10 14:30:00,33.91,33.93,33.84,33.91,147000.0,20.1234,20.1353,20.0819,20.1234,147000.0
2006-05-10 14:35:00,33.92,33.94,33.88,33.92,107000.0,20.1294,20.1412,20.1056,20.1294,107000.0
2006-05-10 14:40:00,33.91,34.04,33.9,34.04,167800.0,20.1234,20.2006,20.1175,20.2006,167800.0
2006-05-10 14:45:00,34.03,34.07,34.02,34.05,149400.0,20.1946,20.2184,20.1887,20.2065,149400.0
2006-05-10 14:50:00,34.05,34.06,34.01,34.04,119000.0,20.2065,20.2125,20.1828,20.2006,119000.0
2006-05-10 14:55:00,34.04,34.04,33.96,33.98,155600.0,20.2006,20.2006,20.1531,20.165,155600.0
2006-05-10 15:00:00,33.98,34.06,33.98,34.02,129400.0,20.165,20.2125,20.165,20.1887,129400.0
2006-05-10 15:05:00,34.02,34.06,34.01,34.04,126800.0,20.1887,20.2125,20.1828,20.2006,126800.0
2006-05-10 15:10:00,34.04,34.04,33.99,33.99,97000.0,20.2006,20.2006,20.1709,20.1709,97000.0
2006-05-10 15:15:00,33.99,34.03,33.95,34.03,144800.0,20.1709,20.1946,20.1472,20.1946,144800.0
2006-05-10 15:20:00,34.02,34.05,34.01,34.03,86800.0,20.1887,20.2065,20.1828,20.1946,86800.0
2006-05-10 15:25:00,34.03,34.05,33.98,33.98,106200.0,20.1946,20.2065,20.165,20.165,106200.0
2006-05-10 15:30:00,33.97,33.99,33.93,33.95,232200.0,20.159,20.1709,20.1353,20.1472,232200.0
2006-05-10 15:35:00,33.95,33.96,33.94,33.96,161600.0,20.1472,20.1531,20.1412,20.1531,161600.0
2006-05-10 15:40:00,33.96,33.98,33.94,33.98,157600.0,20.1531,20.165,20.1412,20.165,157600.0
2006-05-10 15:45:00,33.98,33.99,33.96,33.97,210600.0,20.165,20.1709,20.1531,20.159,210600.0
2006-05-10 15:50:00,33.97,34.0,33.97,34.0,159000.0,20.159,20.1768,20.159,20.1768,159000.0
2006-05-10 15:55:00,34.0,34.01,33.99,33.99,271000.0,20.1768,20.1828,20.1709,20.1709,271000.0
2006-05-11 09:30:00,33.91,33.93,33.83,33.84,319400.0,20.1234,20.1353,20.076,20.0819,319400.0
2006-05-11 09:35:00,33.84,33.92,33.84,33.9,96200.0,20.0819,20.1294,20.0819,20.1175,96200.0
2006-05-11 09:40:00,33.9,33.95,33.88,33.88,80400.0,20.1175,20.1472,20.1056,20.1056,80400.0
2006-05-11 09:45:00,33.88,33.92,33.85,33.88,119000.0,20.1056,20.1294,20.0878,20.1056,119000.0
2006-05-11 09:50:00,33.88,33.91,33.85,33.88,65200.0,20.1056,20.1234,20.0878,20.1056,65200.0
2006-05-11 09:55:00,33.89,33.95,33.87,33.92,77200.0,20.1116,20.1472,20.0997,20.1294,77200.0
2006-05-11 10:00:00,33.92,33.94,33.85,33.92,68000.0,20.1294,20.1412,20.0878,20.1294,68000.0
2006-05-11 10:05:00,33.91,33.95,33.88,33.88,55800.0,20.1234,20.1472,20.1056,20.1056,55800.0
2006-05-11 10:10:00,33.88,33.97,33.88,33.94,59600.0,20.1056,20.159,20.1056,20.1412,59600.0
2006-05-11 10:15:00,33.94,33.96,33.93,33.94,38400.0,20.1412,20.1531,20.1353,20.1412,38400.0
2006-05-11 10:20:00,33.95,33.96,33.94,33.96,21600.0,20.1472,20.1531,20.1412,20.1531,21600.0
2006-05-11 10:25:00,33.96,33.96,33.88,33.88,59800.0,20.1531,20.1531,20.1056,20.1056,59800.0
2006-05-11 10:30:00,33.89,33.91,33.85,33.91,64200.0,20.1116,20.1234,20.0878,20.1234,64200.0
2006-05-11 10:35:00,33.91,33.91,33.87,33.91,57600.0,20.1234,20.1234,20.0997,20.1234,57600.0
2006-05-11 10:40:00,33.93,33.94,33.85,33.87,69200.0,20.1353,20.1412,20.0878,20.0997,69200.0
2006-05-11 10:45:00,33.87,33.93,33.87,33.9,47200.0,20.0997,20.1353,20.0997,20.1175,47200.0
2006-05-11 10:50:00,33.9,33.92,33.88,33.9,63800.0,20.1175,20.1294,20.1056,20.1175,63800.0
2006-05-11 10:55:00,33.9,33.91,33.87,33.88,66200.0,20.1175,20.1234,20.0997,20.1056,66200.0
2006-05-11 11:00:00,33.87,33.94,33.87,33.93,81000.0,20.0997,20.1412,20.0997,20.1353,81000.0
2006-05-11 11:05:00,33.92,33.97,33.92,33.95,77400.0,20.1294,20.159,20.1294,20.1472,77400.0
2006-05-11 11:10:00,33.95,33.96,33.88,33.88,56200.0,20.1472,20.1531,20.1056,20.1056,56200.0
2006-05-11 11:15:00,33.88,33.91,33.85,33.9,68600.0,20.1056,20.1234,20.0878,20.1175,68600.0
2006-05-11 11:20:00,33.91,33.91,33.88,33.9,74000.0,20.1234,20.1234,20.1056,20.1175,74000.0
2006-05-11 11:25:00,33.9,33.9,33.82,33.84,111800.0,20.1175,20.1175,20.07,20.0819,111800.0
2006-05-11 11:30:00,33.84,33.9,33.84,33.86,70000.0,20.0819,20.1175,20.0819,20.0938,70000.0
2006-05-11 11:35:00,33.86,33.88,33.85,33.87,50800.0,20.0938,20.1056,20.0878,20.0997,50800.0
2006-05-11 11:40:00,33.87,33.9,33.86,33.89,34000.0,20.0997,20.1175,20.0938,20.1116,34000.0
2006-05-11 11:45:00,33.89,33.91,33.88,33.88,47600.0,20.1116,20.1234,20.1056,20.1056,47600.0
2006-05-11 11:50:00,33.88,33.88,33.87,33.88,48800.0,20.1056,20.1056,20.0997,20.1056,48800.0
2006-05-11 11:55:00,33.87,33.88,33.85,33.87,92000.0,20.0997,20.1056,20.0878,20.0997,92000.0
2006-05-11 12:00:00,33.88,33.88,33.85,33.87,31600.0,20.1056,20.1056,20.0878,20.0997,31600.0
2006-05-11 12:05:00,33.87,33.88,33.81,33.81,94800.0,20.0997,20.1056,20.0641,20.0641,94800.0
2006-05-11 12:10:00,33.81,33.81,33.77,33.8,80200.0,20.0641,20.0641,20.0404,20.0582,80200.0
2006-05-11 12:15:00,33.8,33.81,33.77,33.78,27800.0,20.0582,20.0641,20.0404,20.0463,27800.0
2006-05-11 12:20:00,33.78,33.8,33.77,33.77,49000.0,20.0463,20.0582,20.0404,20.0404,49000.0
2006-05-11 12:25:00,33.77,33.77,33.76,33.76,43200.0,20.0404,20.0404,20.0344,20.0344,43200.0
2006-05-11 12:30:00,33.76,33.76,33.72,33.73,85400.0,20.0344,20.0344,20.0107,20.0166,85400.0
2006-05-11 12:35:00,33.73,33.74,33.72,33.74,106200.0,20.0166,20.0226,20.0107,20.0226,106200.0
2006-05-11 12:40:00,33.74,33.74,33.72,33.73,41800.0,20.0226,20.0226,20.0107,20.0166,41800.0
2006-05-11 12:45:00,33.73,33.74,33.7,33.71,62000.0,20.0166,20.0226,19.9988,20.0047,62000.0
2006-05-11 12:50:00,33.71,33.72,33.7,33.71,31400.0,20.0047,20.0107,19.9988,20.0047,31400.0
2006-05-11 12:55:00,33.7,33.74,33.7,33.74,54400.0,19.9988,20.0226,19.9988,20.0226,54400.0
2006-05-11 13:00:00,33.74,33.77,33.74,33.76,44400.0,20.0226,20.0404,20.0226,20.0344,44400.0
2006-05-11 13:05:00,33.76,33.76,33.7,33.71,62800.0,20.0344,20.0344,19.9988,20.0047,62800.0
2006-05-11 13:10:00,33.71,33.71,33.68,33.7,81000.0,20.0047,20.0047,19.9869,19.9988,81000.0
2006-05-11 13:15:00,33.7,33.7,33.6,33.6,140400.0,19.9988,19.9988,19.9395,19.9395,140400.0
2006-05-11 13:20:00,33.6,33.63,33.57,33.63,122200.0,19.9395,19.9573,19.9217,19.9573,122200.0
2006-05-11 13:25:00,33.63,33.63,33.61,33.62,42600.0,19.9573,19.9573,19.9454,19.9513,42600.0
2006-05-11 13:30:00,33.62,33.62,33.58,33.58,86000.0,19.9513,19.9513,19.9276,19.9276,86000.0
2006-05-11 13:35:00,33.59,33.59,33.57,33.57,117600.0,19.9335,19.9335,19.9217,19.9217,117600.0
2006-05-11 13:40:00,33.58,33.58,33.55,33.57,110000.0,19.9276,19.9276,19.9098,19.9217,110000.0
2006-05-11 13:45:00,33.56,33.57,33.52,33.52,138600.0,19.9157,19.9217,19.892,19.892,138600.0
2006-05-11 13:50:00,33.53,33.55,33.52,33.52,106200.0,19.8979,19.9098,19.892,19.892,106200.0
2006-05-11 13:55:00,33.52,33.56,33.52,33.56,67600.0,19.892,19.9157,19.892,19.9157,67600.0
2006-05-11 14:00:00,33.56,33.58,33.55,33.57,132800.0,19.9157,19.9276,19.9098,19.9217,132800.0
2006-05-11 14:05:00,33.57,33.57,33.54,33.55,76000.0,19.9217,19.9217,19.9039,19.9098,76000.0
2006-05-11 14:10:00,33.55,33.55,33.52,33.52,69600.0,19.9098,19.9098,19.892,19.892,69600.0
2006-05-11 14:15:00,33.52,33.54,33.52,33.54,176000.0,19.892,19.9039,19.892,19.9039,176000.0
2006-05-11 14:20:00,33.54,33.59,33.54,33.57,54800.0,19.9039,19.9335,19.9039,19.9217,54800.0
2006-05-11 14:25:00,33.57,33.6,33.57,33.58,95600.0,19.9217,19.9395,19.9217,19.9276,95600.0
2006-05-11 14:30:00,33.58,33.58,33.56,33.56,36800.0,19.9276,19.9276,19.9157,19.9157,36800.0
2006-05-11 14:35:00,33.56,33.59,33.56,33.59,62400.0,19.9157,19.9335,19.9157,19.9335,62400.0
2006-05-11 14:40:00,33.59,33.59,33.56,33.56,82800.0,19.9335,19.9335,19.9157,19.9157,82800.0
2006-05-11 14:45:00,33.56,33.6,33.56,33.58,53800.0,19.9157,19.9395,19.9157,19.9276,53800.0
2006-05-11 14:50:00,33.58,33.59,33.56,33.56,83400.0,19.9276,19.9335,19.9157,19.9157,83400.0
2006-05-11 14:55:00,33.56,33.57,33.53,33.56,97600.0,19.9157,19.9217,19.8979,19.9157,97600.0
2006-05-11 15:00:00,33.55,33.58,33.53,33.56,85800.0,19.9098,19.9276,19.8979,19.9157,85800.0
2006-05-11 15:05:00,33.57,33.62,33.57,33.62,98800.0,19.9217,19.9513,19.9217,19.9513,98800.0
2006-05-11 15:10:00,33.62,33.7,33.61,33.69,146800.0,19.9513,19.9988,19.9454,19.9929,146800.0
2006-05-11 15:15:00,33.69,33.71,33.67,33.7,96800.0,19.9929,20.0047,19.981,19.9988,96800.0
2006-05-11 15:20:00,33.7,33.71,33.68,33.71,62400.0,19.9988,20.0047,19.9869,20.0047,62400.0
2006-05-11 15:25:00,33.71,33.72,33.66,33.69,114000.0,20.0047,20.0107,19.9751,19.9929,114000.0
2006-05-11 15:30:00,33.68,33.7,33.67,33.7,97400.0,19.9869,19.9988,19.981,19.9988,97400.0
2006-05-11 15:35:00,33.7,33.74,33.7,33.74,163000.0,19.9988,20.0226,19.9988,20.0226,163000.0
2006-05-11 15:40:00,33.74,33.79,33.73,33.74,161000.0,20.0226,20.0522,20.0166,20.0226,161000.0
2006-05-11 15:45:00,33.74,33.77,33.74,33.74,105000.0,20.0226,20.0404,20.0226,20.0226,105000.0
2006-05-11 15:50:00,33.74,33.76,33.74,33.74,140000.0,20.0226,20.0344,20.0226,20.0226,140000.0
2006-05-11 15:55:00,33.73,33.74,33.72,33.74,172400.0,20.0166,20.0226,20.0107,20.0226,172400.0
2006-05-12 09:30:00,33.75,33.75,33.63,33.63,173400.0,20.0285,20.0285,19.9573,19.9573,173400.0
2006-05-12 09:35:00,33.63,33.79,33.62,33.79,95000.0,19.9573,20.0522,19.9513,20.0522,95000.0
2006-05-12 09:40:00,33.79,33.8,33.71,33.73,170000.0,20.0522,20.0582,20.0047,20.0166,170000.0
2006-05-12 09:45:00,33.72,33.77,33.69,33.73,150000.0,20.0107,20.0404,19.9929,20.0166,150000.0
2006-05-12 09:50:00,33.73,33.77,33.71,33.72,118400.0,20.0166,20.0404,20.0047,20.0107,118400.0
2006-05-12 09:55:00,33.72,33.91,33.72,33.91,122400.0,20.0107,20.1234,20.0107,20.1234,122400.0
2006-05-12 10:00:00,33.91,33.93,33.83,33.83,104600.0,20.1234,20.1353,20.076,20.076,104600.0
2006-05-12 10:05:00,33.84,33.84,33.77,33.83,90000.0,20.0819,20.0819,20.0404,20.076,90000.0
2006-05-12 10:10:00,33.83,33.93,33.82,33.89,119200.0,20.076,20.1353,20.07,20.1116,119200.0
2006-05-12 10:15:00,33.88,33.89,33.69,33.7,151800.0,20.1056,20.1116,19.9929,19.9988,151800.0
2006-05-12 10:20:00,33.71,33.74,33.68,33.72,131400.0,20.0047,20.0226,19.9869,20.0107,131400.0
2006-05-12 10:25:00,33.72,33.74,33.7,33.71,72000.0,20.0107,20.0226,19.9988,20.0047,72000.0
2006-05-12 10:30:00,33.71,33.74,33.68,33.74,73600.0,20.0047,20.0226,19.9869,20.0226,73600.0
2006-05-12 10:35:00,33.73,33.76,33.69,33.73,76800.0,20.0166,20.0344,19.9929,20.0166,76800.0
2006-05-12 10:40:00,33.74,33.74,33.69,33.72,73800.0,20.0226,20.0226,19.9929,20.0107,73800.0
2006-05-12 10:45:00,33.73,33.73,33.7,33.71,45400.0,20.0166,20.0166,19.9988,20.0047,45400.0
2006-05-12 10:50:00,33.73,33.81,33.71,33.79,110600.0,20.0166,20.0641,20.0047,20.0522,110600.0
2006-05-12 10:55:00,33.79,33.82,33.78,33.8,51400.0,20.0522,20.07,20.0463,20.0582,51400.0
2006-05-12 11:00:00,33.8,33.83,33.8,33.82,52000.0,20.0582,20.076,20.0582,20.07,52000.0
2006-05-12 11:05:00,33.82,33.82,33.77,33.81,32200.0,20.07,20.07,20.0404,20.0641,32200.0
2006-05-12 11:10:00,33.81,33.82,33.76,33.82,47600.0,20.0641,20.07,20.0344,20.07,47600.0
2006-05-12 11:15:00,33.82,33.87,33.81,33.85,79400.0,20.07,20.0997,20.0641,20.0878,79400.0
2006-05-12 11:20:00,33.85,33.9,33.85,33.88,98600.0,20.0878,20.1175,20.0878,20.1056,98600.0
2006-05-12 11:25:00,33.88,33.88,33.85,33.85,85600.0,20.1056,20.1056,20.0878,20.0878,85600.0
2006-05-12 11:30:00,33.85,33.87,33.8,33.83,145200.0,20.0878,20.0997,20.0582,20.076,145200.0
2006-05-12 11:35:00,33.84,33.86,33.82,33.84,50600.0,20.0819,20.0938,20.07,20.0819,50600.0
2006-05-12 11:40:00,33.84,33.87,33.82,33.85,84800.0,20.0819,20.0997,20.07,20.0878,84800.0
2006-05-12 11:45:00,33.86,33.9,33.86,33.87,71600.0,20.0938,20.1175,20.0938,20.0997,71600.0
2006-05-12 11:50:00,33.85,33.89,33.84,33.88,44400.0,20.0878,20.1116,20.0819,20.1056,44400.0
2006-05-12 11:55:00,33.88,33.9,33.88,33.88,40600.0,20.1056,20.1175,20.1056,20.1056,40600.0
2006-05-12 12:00:00,33.88,33.94,33.88,33.91,93400.0,20.1056,20.1412,20.1056,20.1234,93400.0
2006-05-12 12:05:00,33.89,33.89,33.87,33.89,46000.0,20.1116,20.1116,20.0997,20.1116,46000.0
2006-05-12 12:10:00,33.88,33.92,33.88,33.9,26200.0,20.1056,20.1294,20.1056,20.1175,26200.0
2006-05-12 12:15:00,33.9,33.91,33.88,33.91,28400.0,20.1175,20.1234,20.1056,20.1234,28400.0
2006-05-12 12:20:00,33.91,33.94,33.91,33.92,52400.0,20.1234,20.1412,20.1234,20.1294,52400.0
2006-05-12 12:25:00,33.92,33.92,33.9,33.91,23800.0,20.1294,20.1294,20.1175,20.1234,23800.0
2006-05-12 12:30:00,33.91,33.91,33.74,33.77,130200.0,20.1234,20.1234,20.0226,20.0404,130200.0
2006-05-12 12:35:00,33.77,33.78,33.74,33.77,47200.0,20.0404,20.0463,20.0226,20.0404,47200.0
2006-05-12 12:40:00,33.77,33.84,33.77,33.82,59000.0,20.0404,20.0819,20.0404,20.07,59000.0
2006-05-12 12:45:00,33.81,33.81,33.77,33.8,19400.0,20.0641,20.0641,20.0404,20.0582,19400.0
2006-05-12 12:50:00,33.8,33.81,33.66,33.66,67600.0,20.0582,20.0641,19.9751,19.9751,67600.0
2006-05-12 12:55:00,33.66,33.7,33.64,33.68,66600.0,19.9751,19.9988,19.9632,19.9869,66600.0
2006-05-12 13:00:00,33.68,33.69,33.63,33.67,86200.0,19.9869,19.9929,19.9573,19.981,86200.0
2006-05-12 13:05:00,33.68,33.71,33.66,33.68,62800.0,19.9869,20.0047,19.9751,19.9869,62800.0
2006-05-12 13:10:00,33.68,33.69,33.67,33.68,56400.0,19.9869,19.9929,19.981,19.9869,56400.0
2006-05-12 13:15:00,33.68,33.7,33.64,33.69,159000.0,19.9869,19.9988,19.9632,19.9929,159000.0
2006-05-12 13:20:00,33.69,33.69,33.66,33.68,75600.0,19.9929,19.9929,19.9751,19.9869,75600.0
2006-05-12 13:25:00,33.68,33.72,33.68,33.68,54200.0,19.9869,20.0107,19.9869,19.9869,54200.0
2006-05-12 13:30:00,33.67,33.69,33.67,33.67,43400.0,19.981,19.9929,19.981,19.981,43400.0
2006-05-12 13:35:00,33.68,33.69,33.66,33.66,39000.0,19.9869,19.9929,19.9751,19.9751,39000.0
2006-05-12 13:40:00,33.65,33.68,33.65,33.67,24400.0,19.9691,19.9869,19.9691,19.981,24400.0
2006-05-12 13:45:00,33.67,33.67,33.63,33.66,41400.0,19.981,19.981,19.9573,19.9751,41400.0
2006-05-12 13:50:00,33.66,33.66,33.63,33.64,11200.0,19.9751,19.9751,19.9573,19.9632,11200.0
2006-05-12 13:55:00,33.63,33.66,33.63,33.64,48000.0,19.9573,19.9751,19.9573,19.9632,48000.0
2006-05-12 14:00:00,33.64,33.68,33.64,33.66,30600.0,19.9632,19.9869,19.9632,19.9751,30600.0
2006-05-12 14:05:00,33.67,33.71,33.66,33.68,43600.0,19.981,20.0047,19.9751,19.9869,43600.0
2006-05-12 14:10:00,33.68,33.77,33.68,33.76,95200.0,19.9869,20.0404,19.9869,20.0344,95200.0
2006-05-12 14:15:00,33.77,33.77,33.7,33.71,58600.0,20.0404,20.0404,19.9988,20.0047,58600.0
2006-05-12 14:20:00,33.71,33.72,33.69,33.7,37200.0,20.0047,20.0107,19.9929,19.9988,37200.0
2006-05-12 14:25:00,33.7,33.7,33.68,33.68,75000.0,19.9988,19.9988,19.9869,19.9869,75000.0
2006-05-12 14:30:00,33.68,33.69,33.63,33.68,115200.0,19.9869,19.9929,19.9573,19.9869,115200.0
2006-05-12 14:35:00,33.68,33.68,33.65,33.68,77000.0,19.9869,19.9869,19.9691,19.9869,77000.0
2006-05-12 14:40:00,33.68,33.68,33.66,33.66,67800.0,19.9869,19.9869,19.9751,19.9751,67800.0
2006-05-12 14:45:00,33.67,33.67,33.63,33.63,85000.0,19.981,19.981,19.9573,19.9573,85000.0
2006-05-12 14:50:00,33.63,33.63,33.58,33.6,85600.0,19.9573,19.9573,19.9276,19.9395,85600.0
2006-05-12 14:55:00,33.6,33.62,33.59,33.6,56400.0,19.9395,19.9513,19.9335,19.9395,56400.0
2006-05-12 15:00:00,33.59,33.66,33.59,33.63,104600.0,19.9335,19.9751,19.9335,19.9573,104600.0
2006-05-12 15:05:00,33.63,33.63,33.56,33.58,63400.0,19.9573,19.9573,19.9157,19.9276,63400.0
2006-05-12 15:10:00,33.58,33.59,33.54,33.58,109400.0,19.9276,19.9335,19.9039,19.9276,109400.0
2006-05-12 15:15:00,33.57,33.59,33.55,33.58,74200.0,19.9217,19.9335,19.9098,19.9276,74200.0
2006-05-12 15:20:00,33.57,33.59,33.55,33.59,57200.0,19.9217,19.9335,19.9098,19.9335,57200.0
2006-05-12 15:25:00,33.59,33.59,33.55,33.57,77000.0,19.9335,19.9335,19.9098,19.9217,77000.0
2006-05-12 15:30:00,33.56,33.6,33.54,33.58,684800.0,19.9157,19.9395,19.9039,19.9276,684800.0
2006-05-12 15:35:00,33.58,33.59,33.56,33.58,278800.0,19.9276,19.9335,19.9157,19.9276,278800.0
2006-05-12 15:40:00,33.58,33.59,33.57,33.58,168200.0,19.9276,19.9335,19.9217,19.9276,168200.0
2006-05-12 15:45:00,33.58,33.63,33.57,33.62,79200.0,19.9276,19.9573,19.9217,19.9513,79200.0
2006-05-12 15:50:00,33.62,33.63,33.57,33.58,190000.0,19.9513,19.9573,19.9217,19.9276,190000.0
2006-05-12 15:55:00,33.58,33.58,33.55,33.56,297200.0,19.9276,19.9276,19.9098,19.9157,297200.0
2006-05-15 09:30:00,33.6,33.7,33.59,33.7,274400.0,19.9395,19.9988,19.9335,19.9988,274400.0
2006-05-15 09:35:00,33.7,33.77,33.55,33.72,84400.0,19.9988,20.0404,19.9098,20.0107,84400.0
2006-05-15 09:40:00,33.72,33.81,33.55,33.81,124800.0,20.0107,20.0641,19.9098,20.0641,124800.0
2006-05-15 09:45:00,33.82,33.83,33.76,33.77,69800.0,20.07,20.076,20.0344,20.0404,69800.0
2006-05-15 09:50:00,33.77,33.79,33.77,33.79,48400.0,20.0404,20.0522,20.0404,20.0522,48400.0
2006-05-15 09:55:00,33.79,33.79,33.76,33.78,114800.0,20.0522,20.0522,20.0344,20.0463,114800.0
2006-05-15 10:00:00,33.79,33.79,33.69,33.74,101800.0,20.0522,20.0522,19.9929,20.0226,101800.0
2006-05-15 10:05:00,33.74,33.87,33.74,33.87,77000.0,20.0226,20.0997,20.0226,20.0997,77000.0
2006-05-15 10:10:00,33.87,33.91,33.83,33.91,99600.0,20.0997,20.1234,20.076,20.1234,99600.0
2006-05-15 10:15:00,33.9,33.96,33.9,33.95,118200.0,20.1175,20.1531,20.1175,20.1472,118200.0
2006-05-15 10:20:00,33.96,33.96,33.84,33.87,65200.0,20.1531,20.1531,20.0819,20.0997,65200.0
2006-05-15 10:25:00,33.88,33.9,33.82,33.9,41200.0,20.1056,20.1175,20.07,20.1175,41200.0
2006-05-15 10:30:00,33.88,33.96,33.84,33.96,103400.0,20.1056,20.1531,20.0819,20.1531,103400.0
2006-05-15 10:35:00,33.96,33.97,33.9,33.91,123400.0,20.1531,20.159,20.1175,20.1234,123400.0
2006-05-15 10:40:00,33.91,33.96,33.91,33.93,75200.0,20.1234,20.1531,20.1234,20.1353,75200.0
2006-05-15 10:45:00,33.93,33.95,33.89,33.9,48800.0,20.1353,20.1472,20.1116,20.1175,48800.0
2006-05-15 10:50:00,33.9,33.95,33.88,33.93,99200.0,20.1175,20.1472,20.1056,20.1353,99200.0
2006-05-15 10:55:00,33.93,33.93,33.84,33.85,62400.0,20.1353,20.1353,20.0819,20.0878,62400.0
2006-05-15 11:00:00,33.85,33.93,33.84,33.89,70400.0,20.0878,20.1353,20.0819,20.1116,70400.0
2006-05-15 11:05:00,33.9,33.95,33.9,33.91,103600.0,20.1175,20.1472,20.1175,20.1234,103600.0
2006-05-15 11:10:00,33.91,33.95,33.91,33.94,127600.0,20.1234,20.1472,20.1234,20.1412,127600.0
2006-05-15 11:15:00,33.94,33.94,33.91,33.94,48800.0,20.1412,20.1412,20.1234,20.1412,48800.0
2006-05-15 11:20:00,33.93,33.94,33.87,33.89,42800.0,20.1353,20.1412,20.0997,20.1116,42800.0
2006-05-15 11:25:00,33.88,33.88,33.86,33.87,39600.0,20.1056,20.1056,20.0938,20.0997,39600.0
2006-05-15 11:30:00,33.87,33.92,33.87,33.91,53200.0,20.0997,20.1294,20.0997,20.1234,53200.0
2006-05-15 11:35:00,33.9,33.9,33.84,33.85,99000.0,20.1175,20.1175,20.0819,20.0878,99000.0
2006-05-15 11:40:00,33.87,33.9,33.85,33.9,46600.0,20.0997,20.1175,20.0878,20.1175,46600.0
2006-05-15 11:45:00,33.88,33.91,33.88,33.9,67200.0,20.1056,20.1234,20.1056,20.1175,67200.0
2006-05-15 11:50:00,33.9,33.94,33.9,33.93,83000.0,20.1175,20.1412,20.1175,20.1353,83000.0
2006-05-15 11:55:00,33.94,33.94,33.92,33.92,40200.0,20.1412,20.1412,20.1294,20.1294,40200.0
2006-05-15 12:00:00,33.92,33.95,33.92,33.95,98000.0,20.1294,20.1472,20.1294,20.1472,98000.0
2006-05-15 12:05:00,33.95,33.96,33.94,33.95,85800.0,20.1472,20.1531,20.1412,20.1472,85800.0
2006-05-15 12:10:00,33.95,33.96,33.94,33.95,41600.0,20.1472,20.1531,20.1412,20.1472,41600.0
2006-05-15 12:15:00,33.95,33.96,33.92,33.96,49600.0,20.1472,20.1531,20.1294,20.1531,49600.0
2006-05-15 12:20:00,33.96,33.99,33.96,33.98,67200.0,20.1531,20.1709,20.1531,20.165,67200.0
2006-05-15 12:25:00,33.99,33.99,33.97,33.97,68000.0,20.1709,20.1709,20.159,20.159,68000.0
2006-05-15 12:30:00,33.98,34.0,33.96,33.97,83200.0,20.165,20.1768,20.1531,20.159,83200.0
2006-05-15 12:35:00,33.97,33.98,33.94,33.95,52600.0,20.159,20.165,20.1412,20.1472,52600.0
2006-05-15 12:40:00,33.95,33.95,33.93,33.93,41600.0,20.1472,20.1472,20.1353,20.1353,41600.0
2006-05-15 12:45:00,33.93,33.95,33.9,33.92,60200.0,20.1353,20.1472,20.1175,20.1294,60200.0
2006-05-15 12:50:00,33.92,33.93,33.91,33.92,21400.0,20.1294,20.1353,20.1234,20.1294,21400.0
2006-05-15 12:55:00,33.92,33.92,33.88,33.9,47200.0,20.1294,20.1294,20.1056,20.1175,47200.0
2006-05-15 13:00:00,33.88,33.9,33.85,33.87,114600.0,20.1056,20.1175,20.0878,20.0997,114600.0
2006-05-15 13:05:00,33.87,33.87,33.83,33.84,45600.0,20.0997,20.0997,20.076,20.0819,45600.0
2006-05-15 13:10:00,33.84,33.85,33.82,33.83,70000.0,20.0819,20.0878,20.07,20.076,70000.0
2006-05-15 13:15:00,33.83,33.83,33.77,33.79,82200.0,20.076,20.076,20.0404,20.0522,82200.0
2006-05-15 13:20:00,33.78,33.78,33.72,33.76,96600.0,20.0463,20.0463,20.0107,20.0344,96600.0
2006-05-15 13:25:00,33.74,33.74,33.7,33.73,93200.0,20.0226,20.0226,19.9988,20.0166,93200.0
2006-05-15 13:30:00,33.73,33.73,33.71,33.71,68000.0,20.0166,20.0166,20.0047,20.0047,68000.0
2006-05-15 13:35:00,33.71,33.74,33.7,33.7,64800.0,20.0047,20.0226,19.9988,19.9988,64800.0
2006-05-15 13:40:00,33.72,33.74,33.69,33.72,80000.0,20.0107,20.0226,19.9929,20.0107,80000.0
2006-05-15 13:45:00,33.72,33.72,33.67,33.68,58000.0,20.0107,20.0107,19.981,19.9869,58000.0
2006-05-15 13:50:00,33.68,33.7,33.64,33.68,88200.0,19.9869,19.9988,19.9632,19.9869,88200.0
2006-05-15 13:55:00,33.68,33.7,33.67,33.7,44800.0,19.9869,19.9988,19.981,19.9988,44800.0
2006-05-15 14:00:00,33.71,33.74,33.7,33.74,82800.0,20.0047,20.0226,19.9988,20.0226,82800.0
2006-05-15 14:05:00,33.74,33.81,33.73,33.77,63000.0,20.0226,20.0641,20.0166,20.0404,63000.0
2006-05-15 14:10:00,33.77,33.77,33.72,33.72,87400.0,20.0404,20.0404,20.0107,20.0107,87400.0
2006-05-15 14:15:00,33.72,33.73,33.69,33.7,71000.0,20.0107,20.0166,19.9929,19.9988,71000.0
2006-05-15 14:20:00,33.7,33.72,33.7,33.71,76800.0,19.9988,20.0107,19.9988,20.0047,76800.0
2006-05-15 14:25:00,33.72,33.76,33.71,33.76,106800.0,20.0107,20.0344,20.0047,20.0344,106800.0
2006-05-15 14:30:00,33.77,33.82,33.7,33.82,126400.0,20.0404,20.07,19.9988,20.07,126400.0
2006-05-15 14:35:00,33.8,33.8,33.77,33.78,76400.0,20.0582,20.0582,20.0404,20.0463,76400.0
2006-05-15 14:40:00,33.77,33.78,33.75,33.76,63400.0,20.0404,20.0463,20.0285,20.0344,63400.0
2006-05-15 14:45:00,33.76,33.76,33.7,33.7,102000.0,20.0344,20.0344,19.9988,19.9988,102000.0
2006-05-15 14:50:00,33.71,33.75,33.71,33.74,70000.0,20.0047,20.0285,20.0047,20.0226,70000.0
2006-05-15 14:55:00,33.74,33.75,33.73,33.73,40600.0,20.0226,20.0285,20.0166,20.0166,40600.0
2006-05-15 15:00:00,33.73,33.76,33.73,33.74,84800.0,20.0166,20.0344,20.0166,20.0226,84800.0
2006-05-15 15:05:00,33.73,33.82,33.73,33.79,112200.0,20.0166,20.07,20.0166,20.0522,112200.0
2006-05-15 15:10:00,33.79,33.85,33.79,33.85,134800.0,20.0522,20.0878,20.0522,20.0878,134800.0
2006-05-15 15:15:00,33.87,33.87,33.79,33.81,184000.0,20.0997,20.0997,20.0522,20.0641,184000.0
2006-05-15 15:20:00,33.81,33.81,33.77,33.78,67200.0,20.0641,20.0641,20.0404,20.0463,67200.0
2006-05-15 15:25:00,33.78,33.78,33.74,33.74,57000.0,20.0463,20.0463,20.0226,20.0226,57000.0
2006-05-15 15:30:00,33.74,33.77,33.72,33.77,150800.0,20.0226,20.0404,20.0107,20.0404,150800.0
2006-05-15 15:35:00,33.78,33.8,33.74,33.74,143400.0,20.0463,20.0582,20.0226,20.0226,143400.0
2006-05-15 15:40:00,33.74,33.77,33.74,33.76,159800.0,20.0226,20.0404,20.0226,20.0344,159800.0
2006-05-15 15:45:00,33.77,33.8,33.77,33.8,104400.0,20.0404,20.0582,20.0404,20.0582,104400.0
2006-05-15 15:50:00,33.8,33.86,33.8,33.83,202000.0,20.0582,20.0938,20.0582,20.076,202000.0
2006-05-15 15:55:00,33.83,33.85,33.8,33.82,233600.0,20.076,20.0878,20.0582,20.07,233600.0
2006-05-16 09:30:00,33.88,33.91,33.87,33.91,183800.0,20.1056,20.1234,20.0997,20.1234,183800.0
2006-05-16 09:35:00,33.91,33.94,33.88,33.92,89200.0,20.1234,20.1412,20.1056,20.1294,89200.0
2006-05-16 09:40:00,33.92,33.93,33.88,33.89,100800.0,20.1294,20.1353,20.1056,20.1116,100800.0
2006-05-16 09:45:00,33.88,33.89,33.84,33.84,90400.0,20.1056,20.1116,20.0819,20.0819,90400.0
2006-05-16 09:50:00,33.84,33.87,33.77,33.8,91400.0,20.0819,20.0997,20.0404,20.0582,91400.0
2006-05-16 09:55:00,33.81,33.83,33.73,33.82,76200.0,20.0641,20.076,20.0166,20.07,76200.0
2006-05-16 10:00:00,33.82,33.84,33.77,33.83,106200.0,20.07,20.0819,20.0404,20.076,106200.0
2006-05-16 10:05:00,33.83,33.85,33.81,33.85,76600.0,20.076,20.0878,20.0641,20.0878,76600.0
2006-05-16 10:10:00,33.84,33.88,33.81,33.82,105200.0,20.0819,20.1056,20.0641,20.07,105200.0
2006-05-16 10:15:00,33.83,33.84,33.79,33.83,66000.0,20.076,20.0819,20.0522,20.076,66000.0
2006-05-16 10:20:00,33.84,33.87,33.83,33.87,65200.0,20.0819,20.0997,20.076,20.0997,65200.0
2006-05-16 10:25:00,33.87,33.87,33.81,33.81,60000.0,20.0997,20.0997,20.0641,20.0641,60000.0
2006-05-16 10:30:00,33.82,33.85,33.82,33.83,69400.0,20.07,20.0878,20.07,20.076,69400.0
2006-05-16 10:35:00,33.85,33.85,33.79,33.79,69400.0,20.0878,20.0878,20.0522,20.0522,69400.0
2006-05-16 10:40:00,33.8,33.85,33.79,33.85,33800.0,20.0582,20.0878,20.0522,20.0878,33800.0
2006-05-16 10:45:00,33.86,33.88,33.85,33.88,117000.0,20.0938,20.1056,20.0878,20.1056,117000.0
2006-05-16 10:50:00,33.88,33.88,33.85,33.85,38000.0,20.1056,20.1056,20.0878,20.0878,38000.0
2006-05-16 10:55:00,33.85,33.87,33.82,33.85,36600.0,20.0878,20.0997,20.07,20.0878,36600.0
2006-05-16 11:00:00,33.85,33.88,33.83,33.88,53400.0,20.0878,20.1056,20.076,20.1056,53400.0
2006-05-16 11:05:00,33.88,33.91,33.87,33.9,33600.0,20.1056,20.1234,20.0997,20.1175,33600.0
2006-05-16 11:10:00,33.9,33.9,33.84,33.87,51400.0,20.1175,20.1175,20.0819,20.0997,51400.0
2006-05-16 11:15:00,33.87,33.88,33.84,33.85,46600.0,20.0997,20.1056,20.0819,20.0878,46600.0
2006-05-16 11:20:00,33.84,33.85,33.81,33.84,48000.0,20.0819,20.0878,20.0641,20.0819,48000.0
2006-05-16 11:25:00,33.85,33.85,33.78,33.83,70200.0,20.0878,20.0878,20.0463,20.076,70200.0
2006-05-16 11:30:00,33.83,33.84,33.81,33.83,49600.0,20.076,20.0819,20.0641,20.076,49600.0
2006-05-16 11:35:00,33.83,33.85,33.81,33.84,58000.0,20.076,20.0878,20.0641,20.0819,58000.0
2006-05-16 11:40:00,33.84,33.84,33.74,33.74,76800.0,20.0819,20.0819,20.0226,20.0226,76800.0
2006-05-16 11:45:00,33.75,33.79,33.74,33.77,81400.0,20.0285,20.0522,20.0226,20.0404,81400.0
2006-05-16 11:50:00,33.77,33.83,33.77,33.82,37800.0,20.0404,20.076,20.0404,20.07,37800.0
2006-05-16 11:55:00,33.82,33.85,33.81,33.82,65200.0,20.07,20.0878,20.0641,20.07,65200.0
2006-05-16 12:00:00,33.81,33.84,33.81,33.83,61200.0,20.0641,20.0819,20.0641,20.076,61200.0
2006-05-16 12:05:00,33.83,33.87,33.83,33.87,30800.0,20.076,20.0997,20.076,20.0997,30800.0
2006-05-16 12:10:00,33.87,33.88,33.86,33.87,65200.0,20.0997,20.1056,20.0938,20.0997,65200.0
2006-05-16 12:15:00,33.86,33.87,33.85,33.86,44000.0,20.0938,20.0997,20.0878,20.0938,44000.0
2006-05-16 12:20:00,33.85,33.87,33.84,33.85,44400.0,20.0878,20.0997,20.0819,20.0878,44400.0
2006-05-16 12:25:00,33.85,33.91,33.85,33.91,58800.0,20.0878,20.1234,20.0878,20.1234,58800.0
2006-05-16 12:30:00,33.91,33.92,33.88,33.92,43200.0,20.1234,20.1294,20.1056,20.1294,43200.0
2006-05-16 12:35:00,33.92,33.95,33.91,33.94,69800.0,20.1294,20.1472,20.1234,20.1412,69800.0
2006-05-16 12:40:00,33.94,33.95,33.94,33.94,44400.0,20.1412,20.1472,20.1412,20.1412,44400.0
2006-05-16 12:45:00,33.95,33.95,33.94,33.94,50800.0,20.1472,20.1472,20.1412,20.1412,50800.0
2006-05-16 12:50:00,33.94,33.97,33.94,33.96,41600.0,20.1412,20.159,20.1412,20.1531,41600.0
2006-05-16 12:55:00,33.96,33.99,33.96,33.99,111400.0,20.1531,20.1709,20.1531,20.1709,111400.0
2006-05-16 13:00:00,33.99,34.0,33.96,33.99,61200.0,20.1709,20.1768,20.1531,20.1709,61200.0
2006-05-16 13:05:00,33.99,34.0,33.98,34.0,61000.0,20.1709,20.1768,20.165,20.1768,61000.0
2006-05-16 13:10:00,34.0,34.06,34.0,34.06,99400.0,20.1768,20.2125,20.1768,20.2125,99400.0
2006-05-16 13:15:00,34.06,34.06,34.01,34.01,55400.0,20.2125,20.2125,20.1828,20.1828,55400.0
2006-05-16 13:20:00,34.01,34.03,34.01,34.02,71400.0,20.1828,20.1946,20.1828,20.1887,71400.0
2006-05-16 13:25:00,34.01,34.01,33.99,34.0,51600.0,20.1828,20.1828,20.1709,20.1768,51600.0
2006-05-16 13:30:00,34.0,34.01,33.99,34.0,96800.0,20.1768,20.1828,20.1709,20.1768,96800.0
2006-05-16 13:35:00,34.01,34.01,33.97,34.0,61600.0,20.1828,20.1828,20.159,20.1768,61600.0
2006-05-16 13:40:00,33.99,34.0,33.96,33.97,42800.0,20.1709,20.1768,20.1531,20.159,42800.0
2006-05-16 13:45:00,33.97,33.99,33.96,33.97,69600.0,20.159,20.1709,20.1531,20.159,69600.0
2006-05-16 13:50:00,33.97,33.98,33.96,33.98,79000.0,20.159,20.165,20.1531,20.165,79000.0
2006-05-16 13:55:00,33.97,34.0,33.97,33.99,152000.0,20.159,20.1768,20.159,20.1709,152000.0
2006-05-16 14:00:00,33.99,33.99,33.95,33.95,62000.0,20.1709,20.1709,20.1472,20.1472,62000.0
2006-05-16 14:05:00,33.95,33.96,33.95,33.96,38800.0,20.1472,20.1531,20.1472,20.1531,38800.0
2006-05-16 14:10:00,33.96,33.98,33.95,33.96,64600.0,20.1531,20.165,20.1472,20.1531,64600.0
2006-05-16 14:15:00,33.96,33.97,33.95,33.96,44200.0,20.1531,20.159,20.1472,20.1531,44200.0
2006-05-16 14:20:00,33.97,33.98,33.96,33.97,61800.0,20.159,20.165,20.1531,20.159,61800.0
2006-05-16 14:25:00,33.97,33.97,33.95,33.97,41600.0,20.159,20.159,20.1472,20.159,41600.0
2006-05-16 14:30:00,33.97,34.01,33.97,33.99,63400.0,20.159,20.1828,20.159,20.1709,63400.0
2006-05-16 14:35:00,34.0,34.0,33.99,34.0,53600.0,20.1768,20.1768,20.1709,20.1768,53600.0
2006-05-16 14:40:00,34.0,34.0,33.98,33.98,42200.0,20.1768,20.1768,20.165,20.165,42200.0
2006-05-16 14:45:00,33.99,33.99,33.97,33.98,52600.0,20.1709,20.1709,20.159,20.165,52600.0
2006-05-16 14:50:00,33.98,33.99,33.98,33.98,35600.0,20.165,20.1709,20.165,20.165,35600.0
2006-05-16 14:55:00,33.98,33.99,33.97,33.98,41600.0,20.165,20.1709,20.159,20.165,41600.0
2006-05-16 15:00:00,33.97,34.0,33.97,33.98,94200.0,20.159,20.1768,20.159,20.165,94200.0
2006-05-16 15:05:00,33.99,33.99,33.98,33.98,48400.0,20.1709,20.1709,20.165,20.165,48400.0
2006-05-16 15:10:00,33.98,33.98,33.96,33.97,56000.0,20.165,20.165,20.1531,20.159,56000.0
2006-05-16 15:15:00,33.97,33.97,33.94,33.95,61800.0,20.159,20.159,20.1412,20.1472,61800.0
2006-05-16 15:20:00,33.94,33.95,33.94,33.95,65800.0,20.1412,20.1472,20.1412,20.1472,65800.0
2006-05-16 15:25:00,33.94,33.96,33.93,33.95,73600.0,20.1412,20.1531,20.1353,20.1472,73600.0
2006-05-16 15:30:00,33.96,33.98,33.95,33.98,56200.0,20.1531,20.165,20.1472,20.165,56200.0
2006-05-16 15:35:00,33.98,33.98,33.97,33.98,119400.0,20.165,20.165,20.159,20.165,119400.0
2006-05-16 15:40:00,33.98,33.99,33.97,33.98,168600.0,20.165,20.1709,20.159,20.165,168600.0
2006-05-16 15:45:00,33.98,33.99,33.97,33.97,105400.0,20.165,20.1709,20.159,20.159,105400.0
2006-05-16 15:50:00,33.97,33.97,33.92,33.94,132400.0,20.159,20.159,20.1294,20.1412,132400.0
2006-05-16 15:55:00,33.94,33.96,33.94,33.95,176800.0,20.1412,20.1531,20.1412,20.1472,176800.0
2006-05-17 09:30:00,33.77,33.95,33.74,33.74,235000.0,20.0404,20.1472,20.0226,20.0226,235000.0
2006-05-17 09:35:00,33.74,33.79,33.69,33.72,241200.0,20.0226,20.0522,19.9929,20.0107,241200.0
2006-05-17 09:40:00,33.71,33.74,33.62,33.72,179000.0,20.0047,20.0226,19.9513,20.0107,179000.0
2006-05-17 09:45:00,33.72,33.79,33.72,33.79,110400.0,20.0107,20.0522,20.0107,20.0522,110400.0
2006-05-17 09:50:00,33.79,33.8,33.72,33.72,128000.0,20.0522,20.0582,20.0107,20.0107,128000.0
2006-05-17 09:55:00,33.72,33.77,33.7,33.76,106800.0,20.0107,20.0404,19.9988,20.0344,106800.0
2006-05-17 10:00:00,33.76,33.76,33.69,33.72,100600.0,20.0344,20.0344,19.9929,20.0107,100600.0
2006-05-17 10:05:00,33.72,33.73,33.69,33.7,239200.0,20.0107,20.0166,19.9929,19.9988,239200.0
2006-05-17 10:10:00,33.7,33.72,33.64,33.67,221800.0,19.9988,20.0107,19.9632,19.981,221800.0
2006-05-17 10:15:00,33.67,33.71,33.63,33.67,105200.0,19.981,20.0047,19.9573,19.981,105200.0
2006-05-17 10:20:00,33.69,33.7,33.68,33.7,68000.0,19.9929,19.9988,19.9869,19.9988,68000.0
2006-05-17 10:25:00,33.7,33.72,33.68,33.69,183800.0,19.9988,20.0107,19.9869,19.9929,183800.0
2006-05-17 10:30:00,33.69,33.73,33.66,33.7,108200.0,19.9929,20.0166,19.9751,19.9988,108200.0
2006-05-17 10:35:00,33.7,33.75,33.67,33.69,102600.0,19.9988,20.0285,19.981,19.9929,102600.0
2006-05-17 10:40:00,33.69,33.74,33.69,33.74,72400.0,19.9929,20.0226,19.9929,20.0226,72400.0
2006-05-17 10:45:00,33.74,33.77,33.73,33.77,64000.0,20.0226,20.0404,20.0166,20.0404,64000.0
2006-05-17 10:50:00,33.77,33.79,33.75,33.77,91600.0,20.0404,20.0522,20.0285,20.0404,91600.0
2006-05-17 10:55:00,33.76,33.8,33.75,33.76,50000.0,20.0344,20.0582,20.0285,20.0344,50000.0
2006-05-17 11:00:00,33.76,33.77,33.69,33.73,78600.0,20.0344,20.0404,19.9929,20.0166,78600.0
2006-05-17 11:05:00,33.72,33.72,33.65,33.67,59400.0,20.0107,20.0107,19.9691,19.981,59400.0
2006-05-17 11:10:00,33.68,33.68,33.6,33.61,75600.0,19.9869,19.9869,19.9395,19.9454,75600.0
2006-05-17 11:15:00,33.6,33.63,33.53,33.58,211200.0,19.9395,19.9573,19.8979,19.9276,211200.0
2006-05-17 11:20:00,33.58,33.6,33.54,33.54,120600.0,19.9276,19.9395,19.9039,19.9039,120600.0
2006-05-17 11:25:00,33.52,33.55,33.39,33.4,258800.0,19.892,19.9098,19.8148,19.8208,258800.0
2006-05-17 11:30:00,33.4,33.44,33.36,33.41,192200.0,19.8208,19.8445,19.797,19.8267,192200.0
2006-05-17 11:35:00,33.42,33.44,33.38,33.44,152000.0,19.8327,19.8445,19.8089,19.8445,152000.0
2006-05-17 11:40:00,33.44,33.45,33.42,33.45,89200.0,19.8445,19.8505,19.8327,19.8505,89200.0
2006-05-17 11:45:00,33.44,33.47,33.41,33.42,72400.0,19.8445,19.8623,19.8267,19.8327,72400.0
2006-05-17 11:50:00,33.42,33.48,33.42,33.43,66000.0,19.8327,19.8683,19.8327,19.8386,66000.0
2006-05-17 11:55:00,33.43,33.47,33.43,33.46,51000.0,19.8386,19.8623,19.8386,19.8564,51000.0
2006-05-17 12:00:00,33.46,33.47,33.46,33.47,32000.0,19.8564,19.8623,19.8564,19.8623,32000.0
2006-05-17 12:05:00,33.47,33.51,33.46,33.47,85400.0,19.8623,19.8861,19.8564,19.8623,85400.0
2006-05-17 12:10:00,33.47,33.51,33.47,33.5,47000.0,19.8623,19.8861,19.8623,19.8801,47000.0
2006-05-17 12:15:00,33.51,33.54,33.46,33.47,82400.0,19.8861,19.9039,19.8564,19.8623,82400.0
2006-05-17 12:20:00,33.46,33.48,33.4,33.4,116600.0,19.8564,19.8683,19.8208,19.8208,116600.0
2006-05-17 12:25:00,33.4,33.4,33.37,33.38,94600.0,19.8208,19.8208,19.803,19.8089,94600.0
2006-05-17 12:30:00,33.38,33.44,33.38,33.43,45000.0,19.8089,19.8445,19.8089,19.8386,45000.0
2006-05-17 12:35:00,33.43,33.48,33.43,33.48,23000.0,19.8386,19.8683,19.8386,19.8683,23000.0
2006-05-17 12:40:00,33.47,33.47,33.44,33.44,43400.0,19.8623,19.8623,19.8445,19.8445,43400.0
2006-05-17 12:45:00,33.44,33.44,33.4,33.4,35600.0,19.8445,19.8445,19.8208,19.8208,35600.0
2006-05-17 12:50:00,33.4,33.42,33.38,33.42,40600.0,19.8208,19.8327,19.8089,19.8327,40600.0
2006-05-17 12:55:00,33.42,33.46,33.42,33.45,53600.0,19.8327,19.8564,19.8327,19.8505,53600.0
2006-05-17 13:00:00,33.45,33.5,33.45,33.47,68000.0,19.8505,19.8801,19.8505,19.8623,68000.0
2006-05-17 13:05:00,33.47,33.47,33.4,33.41,49000.0,19.8623,19.8623,19.8208,19.8267,49000.0
2006-05-17 13:10:00,33.41,33.44,33.38,33.41,54800.0,19.8267,19.8445,19.8089,19.8267,54800.0
2006-05-17 13:15:00,33.4,33.41,33.36,33.38,53800.0,19.8208,19.8267,19.797,19.8089,53800.0
2006-05-17 13:20:00,33.38,33.42,33.37,33.39,40000.0,19.8089,19.8327,19.803,19.8148,40000.0
2006-05-17 13:25:00,33.39,33.41,33.35,33.38,48000.0,19.8148,19.8267,19.7911,19.8089,48000.0
2006-05-17 13:30:00,33.38,33.48,33.35,33.39,55400.0,19.8089,19.8683,19.7911,19.8148,55400.0
2006-05-17 13:35:00,33.39,33.4,33.34,33.34,71600.0,19.8148,19.8208,19.7852,19.7852,71600.0
2006-05-17 13:40:00,33.34,33.35,33.3,33.32,112600.0,19.7852,19.7911,19.7614,19.7733,112600.0
2006-05-17 13:45:00,33.32,33.35,33.3,33.35,59800.0,19.7733,19.7911,19.7614,19.7911,59800.0
2006-05-17 13:50:00,33.34,33.4,33.34,33.4,81000.0,19.7852,19.8208,19.7852,19.8208,81000.0
2006-05-17 13:55:00,33.4,33.4,33.35,33.35,81200.0,19.8208,19.8208,19.7911,19.7911,81200.0
2006-05-17 14:00:00,33.35,33.35,33.33,33.34,68600.0,19.7911,19.7911,19.7792,19.7852,68600.0
2006-05-17 14:05:00,33.34,33.35,33.31,33.32,83400.0,19.7852,19.7911,19.7674,19.7733,83400.0
2006-05-17 14:10:00,33.31,33.32,33.28,33.32,142000.0,19.7674,19.7733,19.7496,19.7733,142000.0
2006-05-17 14:15:00,33.32,33.33,33.24,33.29,192800.0,19.7733,19.7792,19.7258,19.7555,192800.0
2006-05-17 14:20:00,33.27,33.3,33.23,33.24,138000.0,19.7436,19.7614,19.7199,19.7258,138000.0
2006-05-17 14:25:00,33.24,33.29,33.24,33.29,118600.0,19.7258,19.7555,19.7258,19.7555,118600.0
2006-05-17 14:30:00,33.29,33.29,33.2,33.23,106200.0,19.7555,19.7555,19.7021,19.7199,106200.0
2006-05-17 14:35:00,33.23,33.26,33.2,33.22,107000.0,19.7199,19.7377,19.7021,19.714,107000.0
2006-05-17 14:40:00,33.22,33.24,33.2,33.21,62000.0,19.714,19.7258,19.7021,19.708,62000.0
2006-05-17 14:45:00,33.22,33.22,33.15,33.15,137800.0,19.714,19.714,19.6724,19.6724,137800.0
2006-05-17 14:50:00,33.15,33.15,33.08,33.1,145200.0,19.6724,19.6724,19.6309,19.6428,145200.0
2006-05-17 14:55:00,33.1,33.15,33.1,33.13,126200.0,19.6428,19.6724,19.6428,19.6606,126200.0
2006-05-17 15:00:00,33.13,33.2,33.13,33.2,92400.0,19.6606,19.7021,19.6606,19.7021,92400.0
2006-05-17 15:05:00,33.19,33.27,33.18,33.27,214200.0,19.6962,19.7436,19.6902,19.7436,214200.0
2006-05-17 15:10:00,33.27,33.27,33.23,33.25,216600.0,19.7436,19.7436,19.7199,19.7318,216600.0
2006-05-17 15:15:00,33.25,33.29,33.24,33.24,238800.0,19.7318,19.7555,19.7258,19.7258,238800.0
2006-05-17 15:20:00,33.24,33.24,33.23,33.23,181000.0,19.7258,19.7258,19.7199,19.7199,181000.0
2006-05-17 15:25:00,33.23,33.26,33.22,33.25,233600.0,19.7199,19.7377,19.714,19.7318,233600.0
2006-05-17 15:30:00,33.24,33.28,33.24,33.26,204400.0,19.7258,19.7496,19.7258,19.7377,204400.0
2006-05-17 15:35:00,33.26,33.29,33.25,33.27,372600.0,19.7377,19.7555,19.7318,19.7436,372600.0
2006-05-17 15:40:00,33.27,33.29,33.25,33.27,215000.0,19.7436,19.7555,19.7318,19.7436,215000.0
2006-05-17 15:45:00,33.27,33.27,33.23,33.25,316000.0,19.7436,19.7436,19.7199,19.7318,316000.0
2006-05-17 15:50:00,33.25,33.25,33.18,33.22,282600.0,19.7318,19.7318,19.6902,19.714,282600.0
2006-05-17 15:55:00,33.22,33.24,33.21,33.21,341000.0,19.714,19.7258,19.708,19.708,341000.0
2006-05-18 09:30:00,33.11,33.16,33.06,33.16,427800.0,19.6487,19.6784,19.619,19.6784,427800.0
2006-05-18 09:35:00,33.16,33.25,33.15,33.16,214200.0,19.6784,19.7318,19.6724,19.6784,214200.0
2006-05-18 09:40:00,33.16,33.2,33.12,33.2,80600.0,19.6784,19.7021,19.6546,19.7021,80600.0
2006-05-18 09:45:00,33.18,33.21,33.16,33.17,66000.0,19.6902,19.708,19.6784,19.6843,66000.0
2006-05-18 09:50:00,33.17,33.18,33.1,33.14,58600.0,19.6843,19.6902,19.6428,19.6665,58600.0
2006-05-18 09:55:00,33.14,33.15,33.1,33.13,47200.0,19.6665,19.6724,19.6428,19.6606,47200.0
2006-05-18 10:00:00,33.13,33.18,33.11,33.16,121400.0,19.6606,19.6902,19.6487,19.6784,121400.0
2006-05-18 10:05:00,33.17,33.18,33.13,33.13,109400.0,19.6843,19.6902,19.6606,19.6606,109400.0
2006-05-18 10:10:00,33.13,33.18,33.13,33.13,107400.0,19.6606,19.6902,19.6606,19.6606,107400.0
2006-05-18 10:15:00,33.13,33.16,33.09,33.16,148800.0,19.6606,19.6784,19.6368,19.6784,148800.0
2006-05-18 10:20:00,33.16,33.21,33.13,33.2,148200.0,19.6784,19.708,19.6606,19.7021,148200.0
2006-05-18 10:25:00,33.2,33.22,33.15,33.17,203400.0,19.7021,19.714,19.6724,19.6843,203400.0
2006-05-18 10:30:00,33.19,33.21,33.16,33.18,169800.0,19.6962,19.708,19.6784,19.6902,169800.0
2006-05-18 10:35:00,33.18,33.21,33.16,33.17,225200.0,19.6902,19.708,19.6784,19.6843,225200.0
2006-05-18 10:40:00,33.18,33.2,33.16,33.19,151000.0,19.6902,19.7021,19.6784,19.6962,151000.0
2006-05-18 10:45:00,33.18,33.18,33.13,33.13,68600.0,19.6902,19.6902,19.6606,19.6606,68600.0
2006-05-18 10:50:00,33.14,33.14,33.08,33.12,111600.0,19.6665,19.6665,19.6309,19.6546,111600.0
2006-05-18 10:55:00,33.12,33.13,33.1,33.11,73000.0,19.6546,19.6606,19.6428,19.6487,73000.0
2006-05-18 11:00:00,33.12,33.12,33.09,33.09,155000.0,19.6546,19.6546,19.6368,19.6368,155000.0
2006-05-18 11:05:00,33.09,33.09,33.02,33.05,91200.0,19.6368,19.6368,19.5953,19.6131,91200.0
2006-05-18 11:10:00,33.05,33.08,33.04,33.05,77600.0,19.6131,19.6309,19.6071,19.6131,77600.0
2006-05-18 11:15:00,33.04,33.07,33.04,33.05,70200.0,19.6071,19.6249,19.6071,19.6131,70200.0
2006-05-18 11:20:00,33.05,33.08,33.03,33.07,103200.0,19.6131,19.6309,19.6012,19.6249,103200.0
2006-05-18 11:25:00,33.07,33.19,33.07,33.19,94800.0,19.6249,19.6962,19.6249,19.6962,94800.0
2006-05-18 11:30:00,33.19,33.23,33.17,33.22,118000.0,19.6962,19.7199,19.6843,19.714,118000.0
2006-05-18 11:35:00,33.21,33.21,33.19,33.2,62400.0,19.708,19.708,19.6962,19.7021,62400.0
2006-05-18 11:40:00,33.2,33.23,33.19,33.2,98800.0,19.7021,19.7199,19.6962,19.7021,98800.0
2006-05-18 11:45:00,33.2,33.2,33.17,33.17,37000.0,19.7021,19.7021,19.6843,19.6843,37000.0
2006-05-18 11:50:00,33.17,33.18,33.05,33.06,128600.0,19.6843,19.6902,19.6131,19.619,128600.0
2006-05-18 11:55:00,33.05,33.12,33.05,33.12,68400.0,19.6131,19.6546,19.6131,19.6546,68400.0
2006-05-18 12:00:00,33.12,33.16,33.07,33.1,193600.0,19.6546,19.6784,19.6249,19.6428,193600.0
2006-05-18 12:05:00,33.1,33.15,33.08,33.13,110200.0,19.6428,19.6724,19.6309,19.6606,110200.0
2006-05-18 12:10:00,33.13,33.13,33.09,33.11,48600.0,19.6606,19.6606,19.6368,19.6487,48600.0
2006-05-18 12:15:00,33.12,33.13,33.0,33.0,116800.0,19.6546,19.6606,19.5834,19.5834,116800.0
2006-05-18 12:20:00,33.0,33.03,32.98,33.02,118600.0,19.5834,19.6012,19.5715,19.5953,118600.0
2006-05-18 12:25:00,33.02,33.08,33.02,33.05,57600.0,19.5953,19.6309,19.5953,19.6131,57600.0
2006-05-18 12:30:00,33.06,33.08,33.02,33.02,71200.0,19.619,19.6309,19.5953,19.5953,71200.0
2006-05-18 12:35:00,33.02,33.05,33.02,33.02,54200.0,19.5953,19.6131,19.5953,19.5953,54200.0
2006-05-18 12:40:00,33.02,33.04,33.01,33.02,89200.0,19.5953,19.6071,19.5893,19.5953,89200.0
2006-05-18 12:45:00,33.02,33.04,33.01,33.03,54800.0,19.5953,19.6071,19.5893,19.6012,54800.0
2006-05-18 12:50:00,33.03,33.06,33.02,33.05,63000.0,19.6012,19.619,19.5953,19.6131,63000.0
2006-05-18 12:55:00,33.05,33.06,33.02,33.02,117200.0,19.6131,19.619,19.5953,19.5953,117200.0
2006-05-18 13:00:00,33.02,33.02,33.01,33.02,83800.0,19.5953,19.5953,19.5893,19.5953,83800.0
2006-05-18 13:05:00,33.02,33.02,32.99,33.01,71600.0,19.5953,19.5953,19.5775,19.5893,71600.0
2006-05-18 13:10:00,33.0,33.04,32.99,32.99,131400.0,19.5834,19.6071,19.5775,19.5775,131400.0
2006-05-18 13:15:00,33.0,33.02,32.99,33.0,222800.0,19.5834,19.5953,19.5775,19.5834,222800.0
2006-05-18 13:20:00,33.0,33.02,32.99,33.02,79800.0,19.5834,19.5953,19.5775,19.5953,79800.0
2006-05-18 13:25:00,33.02,33.06,33.02,33.05,81000.0,19.5953,19.619,19.5953,19.6131,81000.0
2006-05-18 13:30:00,33.06,33.06,33.02,33.02,129200.0,19.619,19.619,19.5953,19.5953,129200.0
2006-05-18 13:35:00,33.02,33.02,33.0,33.02,198400.0,19.5953,19.5953,19.5834,19.5953,198400.0
2006-05-18 13:40:00,33.02,33.02,32.99,33.01,69400.0,19.5953,19.5953,19.5775,19.5893,69400.0
2006-05-18 13:45:00,33.01,33.02,32.99,33.01,95800.0,19.5893,19.5953,19.5775,19.5893,95800.0
2006-05-18 13:50:00,33.01,33.02,32.99,33.0,133800.0,19.5893,19.5953,19.5775,19.5834,133800.0
2006-05-18 13:55:00,33.01,33.01,32.99,32.99,76600.0,19.5893,19.5893,19.5775,19.5775,76600.0
2006-05-18 14:00:00,32.99,32.99,32.96,32.99,104400.0,19.5775,19.5775,19.5597,19.5775,104400.0
2006-05-18 14:05:00,32.98,32.99,32.96,32.96,70600.0,19.5715,19.5775,19.5597,19.5597,70600.0
2006-05-18 14:10:00,32.96,32.98,32.96,32.96,47800.0,19.5597,19.5715,19.5597,19.5597,47800.0
2006-05-18 14:15:00,32.96,32.99,32.96,32.99,28600.0,19.5597,19.5775,19.5597,19.5775,28600.0
2006-05-18 14:20:00,32.99,33.01,32.98,32.98,140000.0,19.5775,19.5893,19.5715,19.5715,140000.0
2006-05-18 14:25:00,32.99,33.01,32.98,32.99,62400.0,19.5775,19.5893,19.5715,19.5775,62400.0
2006-05-18 14:30:00,32.99,33.04,32.99,33.04,52400.0,19.5775,19.6071,19.5775,19.6071,52400.0
2006-05-18 14:35:00,33.04,33.08,33.03,33.08,76000.0,19.6071,19.6309,19.6012,19.6309,76000.0
2006-05-18 14:40:00,33.08,33.08,33.04,33.05,58400.0,19.6309,19.6309,19.6071,19.6131,58400.0
2006-05-18 14:45:00,33.05,33.08,33.05,33.08,61400.0,19.6131,19.6309,19.6131,19.6309,61400.0
2006-05-18 14:50:00,33.08,33.11,33.08,33.1,110800.0,19.6309,19.6487,19.6309,19.6428,110800.0
2006-05-18 14:55:00,33.11,33.11,33.06,33.08,136600.0,19.6487,19.6487,19.619,19.6309,136600.0
2006-05-18 15:00:00,33.09,33.1,33.07,33.08,88400.0,19.6368,19.6428,19.6249,19.6309,88400.0
2006-05-18 15:05:00,33.08,33.09,33.06,33.06,113800.0,19.6309,19.6368,19.619,19.619,113800.0
2006-05-18 15:10:00,33.07,33.07,33.04,33.04,123000.0,19.6249,19.6249,19.6071,19.6071,123000.0
2006-05-18 15:15:00,33.04,33.04,32.99,32.99,107400.0,19.6071,19.6071,19.5775,19.5775,107400.0
2006-05-18 15:20:00,32.99,32.99,32.92,32.92,194800.0,19.5775,19.5775,19.5359,19.5359,194800.0
2006-05-18 15:25:00,32.92,32.92,32.87,32.9,311600.0,19.5359,19.5359,19.5063,19.5241,311600.0
2006-05-18 15:30:00,32.9,33.0,32.9,33.0,252000.0,19.5241,19.5834,19.5241,19.5834,252000.0
2006-05-18 15:35:00,32.99,32.99,32.95,32.98,329600.0,19.5775,19.5775,19.5537,19.5715,329600.0
2006-05-18 15:40:00,32.99,33.0,32.93,32.93,406800.0,19.5775,19.5834,19.5419,19.5419,406800.0
2006-05-18 15:45:00,32.95,32.99,32.94,32.97,341200.0,19.5537,19.5775,19.5478,19.5656,341200.0
2006-05-18 15:50:00,32.98,32.98,32.92,32.93,166400.0,19.5715,19.5715,19.5359,19.5419,166400.0
2006-05-18 15:55:00,32.92,32.92,32.85,32.85,370600.0,19.5359,19.5359,19.4944,19.4944,370600.0
2006-05-19 09:30:00,32.85,32.94,32.85,32.93,1865400.0,19.4944,19.5478,19.4944,19.5419,1865400.0
2006-05-19 09:35:00,32.93,33.04,32.92,33.04,152400.0,19.5419,19.6071,19.5359,19.6071,152400.0
2006-05-19 09:40:00,33.03,33.12,33.02,33.06,231400.0,19.6012,19.6546,19.5953,19.619,231400.0
2006-05-19 09:45:00,33.06,33.08,33.04,33.08,143400.0,19.619,19.6309,19.6071,19.6309,143400.0
2006-05-19 09:50:00,33.08,33.08,33.04,33.05,135600.0,19.6309,19.6309,19.6071,19.6131,135600.0
2006-05-19 09:55:00,33.04,33.06,32.95,32.98,184000.0,19.6071,19.619,19.5537,19.5715,184000.0
2006-05-19 10:00:00,32.98,32.99,32.92,32.99,120400.0,19.5715,19.5775,19.5359,19.5775,120400.0
2006-05-19 10:05:00,32.99,33.02,32.96,32.98,138000.0,19.5775,19.5953,19.5597,19.5715,138000.0
2006-05-19 10:10:00,32.99,33.0,32.96,32.96,184200.0,19.5775,19.5834,19.5597,19.5597,184200.0
2006-05-19 10:15:00,32.96,33.0,32.96,32.99,207400.0,19.5597,19.5834,19.5597,19.5775,207400.0
2006-05-19 10:20:00,32.98,32.99,32.94,32.96,233000.0,19.5715,19.5775,19.5478,19.5597,233000.0
2006-05-19 10:25:00,32.96,32.99,32.92,32.95,344000.0,19.5597,19.5775,19.5359,19.5537,344000.0
2006-05-19 10:30:00,32.95,32.98,32.92,32.96,103800.0,19.5537,19.5715,19.5359,19.5597,103800.0
2006-05-19 10:35:00,32.97,33.04,32.97,33.02,154400.0,19.5656,19.6071,19.5656,19.5953,154400.0
2006-05-19 10:40:00,33.02,33.02,32.99,33.0,190400.0,19.5953,19.5953,19.5775,19.5834,190400.0
2006-05-19 10:45:00,33.0,33.06,33.0,33.02,81600.0,19.5834,19.619,19.5834,19.5953,81600.0
2006-05-19 10:50:00,33.02,33.05,33.01,33.01,92200.0,19.5953,19.6131,19.5893,19.5893,92200.0
2006-05-19 10:55:00,33.02,33.06,32.99,33.05,70600.0,19.5953,19.619,19.5775,19.6131,70600.0
2006-05-19 11:00:00,33.05,33.05,33.02,33.04,138000.0,19.6131,19.6131,19.5953,19.6071,138000.0
2006-05-19 11:05:00,33.02,33.06,32.99,33.0,145200.0,19.5953,19.619,19.5775,19.5834,145200.0
2006-05-19 11:10:00,33.01,33.02,32.87,32.89,211200.0,19.5893,19.5953,19.5063,19.5181,211200.0
2006-05-19 11:15:00,32.9,32.99,32.87,32.99,129000.0,19.5241,19.5775,19.5063,19.5775,129000.0
2006-05-19 11:20:00,32.99,33.15,32.98,33.04,211800.0,19.5775,19.6724,19.5715,19.6071,211800.0
2006-05-19 11:25:00,33.04,33.06,33.01,33.05,153400.0,19.6071,19.619,19.5893,19.6131,153400.0
2006-05-19 11:30:00,33.05,33.08,33.01,33.02,112800.0,19.6131,19.6309,19.5893,19.5953,112800.0
2006-05-19 11:35:00,33.04,33.04,32.95,33.01,204200.0,19.6071,19.6071,19.5537,19.5893,204200.0
2006-05-19 11:40:00,33.03,33.04,32.99,32.99,118400.0,19.6012,19.6071,19.5775,19.5775,118400.0
2006-05-19 11:45:00,32.99,33.04,32.99,33.01,107600.0,19.5775,19.6071,19.5775,19.5893,107600.0
2006-05-19 11:50:00,33.01,33.01,32.98,32.99,163200.0,19.5893,19.5893,19.5715,19.5775,163200.0
2006-05-19 11:55:00,32.99,33.0,32.95,33.0,96600.0,19.5775,19.5834,19.5537,19.5834,96600.0
2006-05-19 12:00:00,33.0,33.04,32.99,33.04,290800.0,19.5834,19.6071,19.5775,19.6071,290800.0
2006-05-19 12:05:00,33.05,33.1,33.01,33.09,87000.0,19.6131,19.6428,19.5893,19.6368,87000.0
2006-05-19 12:10:00,33.1,33.13,33.06,33.11,89000.0,19.6428,19.6606,19.619,19.6487,89000.0
2006-05-19 12:15:00,33.1,33.12,33.09,33.11,42000.0,19.6428,19.6546,19.6368,19.6487,42000.0
2006-05-19 12:20:00,33.1,33.12,33.08,33.1,79200.0,19.6428,19.6546,19.6309,19.6428,79200.0
2006-05-19 12:25:00,33.12,33.12,33.07,33.09,92400.0,19.6546,19.6546,19.6249,19.6368,92400.0
2006-05-19 12:30:00,33.09,33.12,33.06,33.11,48200.0,19.6368,19.6546,19.619,19.6487,48200.0
2006-05-19 12:35:00,33.1,33.16,33.08,33.13,160400.0,19.6428,19.6784,19.6309,19.6606,160400.0
2006-05-19 12:40:00,33.13,33.21,33.11,33.21,167200.0,19.6606,19.708,19.6487,19.708,167200.0
2006-05-19 12:45:00,33.21,33.22,33.11,33.12,112600.0,19.708,19.714,19.6487,19.6546,112600.0
2006-05-19 12:50:00,33.11,33.12,33.1,33.11,31400.0,19.6487,19.6546,19.6428,19.6487,31400.0
2006-05-19 12:55:00,33.11,33.12,33.08,33.08,46200.0,19.6487,19.6546,19.6309,19.6309,46200.0
2006-05-19 13:00:00,33.08,33.12,33.05,33.11,77800.0,19.6309,19.6546,19.6131,19.6487,77800.0
2006-05-19 13:05:00,33.09,33.12,33.06,33.08,89400.0,19.6368,19.6546,19.619,19.6309,89400.0
2006-05-19 13:10:00,33.07,33.1,33.04,33.1,64600.0,19.6249,19.6428,19.6071,19.6428,64600.0
2006-05-19 13:15:00,33.1,33.13,33.08,33.1,168200.0,19.6428,19.6606,19.6309,19.6428,168200.0
2006-05-19 13:20:00,33.1,33.16,33.09,33.14,154800.0,19.6428,19.6784,19.6368,19.6665,154800.0
2006-05-19 13:25:00,33.15,33.18,33.12,33.13,102000.0,19.6724,19.6902,19.6546,19.6606,102000.0
2006-05-19 13:30:00,33.13,33.13,33.08,33.1,83000.0,19.6606,19.6606,19.6309,19.6428,83000.0
2006-05-19 13:35:00,33.1,33.13,33.09,33.1,41800.0,19.6428,19.6606,19.6368,19.6428,41800.0
2006-05-19 13:40:00,33.1,33.13,33.07,33.13,45400.0,19.6428,19.6606,19.6249,19.6606,45400.0
2006-05-19 13:45:00,33.13,33.19,33.11,33.17,71000.0,19.6606,19.6962,19.6487,19.6843,71000.0
2006-05-19 13:50:00,33.17,33.21,33.16,33.2,117400.0,19.6843,19.708,19.6784,19.7021,117400.0
2006-05-19 13:55:00,33.2,33.21,33.2,33.2,126000.0,19.7021,19.708,19.7021,19.7021,126000.0
2006-05-19 14:00:00,33.2,33.21,33.19,33.19,106400.0,19.7021,19.708,19.6962,19.6962,106400.0
2006-05-19 14:05:00,33.2,33.21,33.18,33.19,56000.0,19.7021,19.708,19.6902,19.6962,56000.0
2006-05-19 14:10:00,33.19,33.19,33.16,33.19,62600.0,19.6962,19.6962,19.6784,19.6962,62600.0
2006-05-19 14:15:00,33.18,33.19,33.12,33.13,49200.0,19.6902,19.6962,19.6546,19.6606,49200.0
2006-05-19 14:20:00,33.12,33.15,33.12,33.15,36200.0,19.6546,19.6724,19.6546,19.6724,36200.0
2006-05-19 14:25:00,33.15,33.15,33.13,33.15,42600.0,19.6724,19.6724,19.6606,19.6724,42600.0
2006-05-19 14:30:00,33.16,33.17,33.06,33.07,87600.0,19.6784,19.6843,19.619,19.6249,87600.0
2006-05-19 14:35:00,33.07,33.1,33.05,33.09,61000.0,19.6249,19.6428,19.6131,19.6368,61000.0
2006-05-19 14:40:00,33.08,33.12,33.08,33.11,51000.0,19.6309,19.6546,19.6309,19.6487,51000.0
2006-05-19 14:45:00,33.1,33.12,33.06,33.06,66600.0,19.6428,19.6546,19.619,19.619,66600.0
2006-05-19 14:50:00,33.06,33.07,33.0,33.02,88400.0,19.619,19.6249,19.5834,19.5953,88400.0
2006-05-19 14:55:00,33.02,33.02,32.99,32.99,148000.0,19.5953,19.5953,19.5775,19.5775,148000.0
2006-05-19 15:00:00,32.99,33.02,32.99,32.99,173400.0,19.5775,19.5953,19.5775,19.5775,173400.0
2006-05-19 15:05:00,32.99,33.04,32.99,33.04,63600.0,19.5775,19.6071,19.5775,19.6071,63600.0
2006-05-19 15:10:00,33.03,33.04,32.99,33.02,147000.0,19.6012,19.6071,19.5775,19.5953,147000.0
2006-05-19 15:15:00,33.02,33.04,32.98,32.99,152000.0,19.5953,19.6071,19.5715,19.5775,152000.0
2006-05-19 15:20:00,32.99,33.01,32.97,33.0,120800.0,19.5775,19.5893,19.5656,19.5834,120800.0
2006-05-19 15:25:00,33.01,33.05,32.99,33.05,142800.0,19.5893,19.6131,19.5775,19.6131,142800.0
2006-05-19 15:30:00,33.04,33.06,32.99,32.99,135800.0,19.6071,19.619,19.5775,19.5775,135800.0
2006-05-19 15:35:00,32.99,33.02,32.99,33.0,112000.0,19.5775,19.5953,19.5775,19.5834,112000.0
2006-05-19 15:40:00,33.0,33.05,32.99,33.05,109600.0,19.5834,19.6131,19.5775,19.6131,109600.0
2006-05-19 15:45:00,33.04,33.07,33.02,33.03,130800.0,19.6071,19.6249,19.5953,19.6012,130800.0
2006-05-19 15:50:00,33.02,33.06,33.0,33.06,152600.0,19.5953,19.619,19.5834,19.619,152600.0
2006-05-19 15:55:00,33.06,33.06,33.0,33.02,381200.0,19.619,19.619,19.5834,19.5953,381200.0
2006-05-22 09:30:00,33.03,33.1,33.0,33.05,146400.0,19.6012,19.6428,19.5834,19.6131,146400.0
2006-05-22 09:35:00,33.05,33.19,33.05,33.17,157600.0,19.6131,19.6962,19.6131,19.6843,157600.0
2006-05-22 09:40:00,33.15,33.17,33.04,33.04,109000.0,19.6724,19.6843,19.6071,19.6071,109000.0
2006-05-22 09:45:00,33.04,33.15,33.04,33.14,97400.0,19.6071,19.6724,19.6071,19.6665,97400.0
2006-05-22 09:50:00,33.14,33.22,33.08,33.22,160800.0,19.6665,19.714,19.6309,19.714,160800.0
2006-05-22 09:55:00,33.2,33.24,33.15,33.19,128600.0,19.7021,19.7258,19.6724,19.6962,128600.0
2006-05-22 10:00:00,33.2,33.21,33.14,33.16,160200.0,19.7021,19.708,19.6665,19.6784,160200.0
2006-05-22 10:05:00,33.17,33.2,33.13,33.18,111400.0,19.6843,19.7021,19.6606,19.6902,111400.0
2006-05-22 10:10:00,33.18,33.19,33.15,33.18,64000.0,19.6902,19.6962,19.6724,19.6902,64000.0
2006-05-22 10:15:00,33.18,33.22,33.16,33.22,116400.0,19.6902,19.714,19.6784,19.714,116400.0
2006-05-22 10:20:00,33.22,33.22,33.18,33.18,62600.0,19.714,19.714,19.6902,19.6902,62600.0
2006-05-22 10:25:00,33.18,33.3,33.18,33.27,167000.0,19.6902,19.7614,19.6902,19.7436,167000.0
2006-05-22 10:30:00,33.28,33.33,33.27,33.32,137000.0,19.7496,19.7792,19.7436,19.7733,137000.0
2006-05-22 10:35:00,33.33,33.36,33.33,33.35,84000.0,19.7792,19.797,19.7792,19.7911,84000.0
2006-05-22 10:40:00,33.35,33.39,33.35,33.38,93600.0,19.7911,19.8148,19.7911,19.8089,93600.0
2006-05-22 10:45:00,33.39,33.47,33.39,33.45,197400.0,19.8148,19.8623,19.8148,19.8505,197400.0
2006-05-22 10:50:00,33.45,33.5,33.43,33.47,118400.0,19.8505,19.8801,19.8386,19.8623,118400.0
2006-05-22 10:55:00,33.47,33.47,33.35,33.35,113800.0,19.8623,19.8623,19.7911,19.7911,113800.0
2006-05-22 11:00:00,33.35,33.44,33.27,33.27,144800.0,19.7911,19.8445,19.7436,19.7436,144800.0
2006-05-22 11:05:00,33.27,33.33,33.26,33.3,90800.0,19.7436,19.7792,19.7377,19.7614,90800.0
2006-05-22 11:10:00,33.3,33.31,33.19,33.2,186200.0,19.7614,19.7674,19.6962,19.7021,186200.0
2006-05-22 11:15:00,33.19,33.23,33.17,33.22,104400.0,19.6962,19.7199,19.6843,19.714,104400.0
2006-05-22 11:20:00,33.22,33.33,33.21,33.31,131800.0,19.714,19.7792,19.708,19.7674,131800.0
2006-05-22 11:25:00,33.31,33.32,33.27,33.32,63000.0,19.7674,19.7733,19.7436,19.7733,63000.0
2006-05-22 11:30:00,33.33,33.43,33.3,33.39,125600.0,19.7792,19.8386,19.7614,19.8148,125600.0
2006-05-22 11:35:00,33.38,33.39,33.29,33.29,117200.0,19.8089,19.8148,19.7555,19.7555,117200.0
2006-05-22 11:40:00,33.28,33.35,33.23,33.24,109200.0,19.7496,19.7911,19.7199,19.7258,109200.0
2006-05-22 11:45:00,33.23,33.23,33.18,33.18,129200.0,19.7199,19.7199,19.6902,19.6902,129200.0
2006-05-22 11:50:00,33.18,33.18,33.06,33.15,155400.0,19.6902,19.6902,19.619,19.6724,155400.0
2006-05-22 11:55:00,33.16,33.37,33.11,33.31,241600.0,19.6784,19.803,19.6487,19.7674,241600.0
2006-05-22 12:00:00,33.32,33.42,33.3,33.42,128200.0,19.7733,19.8327,19.7614,19.8327,128200.0
2006-05-22 12:05:00,33.41,33.49,33.41,33.48,182400.0,19.8267,19.8742,19.8267,19.8683,182400.0
2006-05-22 12:10:00,33.47,33.49,33.42,33.46,142000.0,19.8623,19.8742,19.8327,19.8564,142000.0
2006-05-22 12:15:00,33.47,33.49,33.45,33.47,109400.0,19.8623,19.8742,19.8505,19.8623,109400.0
2006-05-22 12:20:00,33.46,33.48,33.42,33.43,52800.0,19.8564,19.8683,19.8327,19.8386,52800.0
2006-05-22 12:25:00,33.43,33.45,33.33,33.37,125200.0,19.8386,19.8505,19.7792,19.803,125200.0
2006-05-22 12:30:00,33.37,33.46,33.35,33.43,167600.0,19.803,19.8564,19.7911,19.8386,167600.0
2006-05-22 12:35:00,33.43,33.45,33.39,33.43,70800.0,19.8386,19.8505,19.8148,19.8386,70800.0
2006-05-22 12:40:00,33.43,33.47,33.42,33.44,45800.0,19.8386,19.8623,19.8327,19.8445,45800.0
2006-05-22 12:45:00,33.46,33.5,33.44,33.45,98600.0,19.8564,19.8801,19.8445,19.8505,98600.0
2006-05-22 12:50:00,33.45,33.46,33.4,33.4,61600.0,19.8505,19.8564,19.8208,19.8208,61600.0
2006-05-22 12:55:00,33.41,33.44,33.35,33.4,79000.0,19.8267,19.8445,19.7911,19.8208,79000.0
2006-05-22 13:00:00,33.4,33.46,33.36,33.45,119800.0,19.8208,19.8564,19.797,19.8505,119800.0
2006-05-22 13:05:00,33.45,33.45,33.38,33.38,49000.0,19.8505,19.8505,19.8089,19.8089,49000.0
2006-05-22 13:10:00,33.38,33.44,33.38,33.43,50800.0,19.8089,19.8445,19.8089,19.8386,50800.0
2006-05-22 13:15:00,33.41,33.45,33.4,33.43,70200.0,19.8267,19.8505,19.8208,19.8386,70200.0
2006-05-22 13:20:00,33.43,33.5,33.41,33.45,115200.0,19.8386,19.8801,19.8267,19.8505,115200.0
2006-05-22 13:25:00,33.46,33.52,33.46,33.52,124800.0,19.8564,19.892,19.8564,19.892,124800.0
2006-05-22 13:30:00,33.51,33.52,33.49,33.5,60400.0,19.8861,19.892,19.8742,19.8801,60400.0
2006-05-22 13:35:00,33.5,33.52,33.48,33.51,77800.0,19.8801,19.892,19.8683,19.8861,77800.0
2006-05-22 13:40:00,33.53,33.55,33.5,33.52,107800.0,19.8979,19.9098,19.8801,19.892,107800.0
2006-05-22 13:45:00,33.52,33.55,33.49,33.52,68800.0,19.892,19.9098,19.8742,19.892,68800.0
2006-05-22 13:50:00,33.51,33.56,33.51,33.54,67600.0,19.8861,19.9157,19.8861,19.9039,67600.0
2006-05-22 13:55:00,33.54,33.57,33.52,33.55,78000.0,19.9039,19.9217,19.892,19.9098,78000.0
2006-05-22 14:00:00,33.55,33.55,33.44,33.44,79200.0,19.9098,19.9098,19.8445,19.8445,79200.0
2006-05-22 14:05:00,33.44,33.45,33.42,33.43,126400.0,19.8445,19.8505,19.8327,19.8386,126400.0
2006-05-22 14:10:00,33.44,33.57,33.42,33.56,168600.0,19.8445,19.9217,19.8327,19.9157,168600.0
2006-05-22 14:15:00,33.57,33.63,33.53,33.58,199200.0,19.9217,19.9573,19.8979,19.9276,199200.0
2006-05-22 14:20:00,33.58,33.59,33.54,33.55,88200.0,19.9276,19.9335,19.9039,19.9098,88200.0
2006-05-22 14:25:00,33.56,33.6,33.55,33.58,98400.0,19.9157,19.9395,19.9098,19.9276,98400.0
2006-05-22 14:30:00,33.58,33.58,33.5,33.53,150400.0,19.9276,19.9276,19.8801,19.8979,150400.0
2006-05-22 14:35:00,33.53,33.56,33.46,33.47,216400.0,19.8979,19.9157,19.8564,19.8623,216400.0
2006-05-22 14:40:00,33.47,33.47,33.43,33.44,110400.0,19.8623,19.8623,19.8386,19.8445,110400.0
2006-05-22 14:45:00,33.44,33.44,33.42,33.44,52000.0,19.8445,19.8445,19.8327,19.8445,52000.0
2006-05-22 14:50:00,33.43,33.47,33.43,33.45,422800.0,19.8386,19.8623,19.8386,19.8505,422800.0
2006-05-22 14:55:00,33.46,33.46,33.41,33.44,139000.0,19.8564,19.8564,19.8267,19.8445,139000.0
2006-05-22 15:00:00,33.44,33.46,33.38,33.46,103200.0,19.8445,19.8564,19.8089,19.8564,103200.0
2006-05-22 15:05:00,33.46,33.5,33.45,33.46,128800.0,19.8564,19.8801,19.8505,19.8564,128800.0
2006-05-22 15:10:00,33.47,33.5,33.42,33.42,105600.0,19.8623,19.8801,19.8327,19.8327,105600.0
2006-05-22 15:15:00,33.42,33.49,33.41,33.47,193000.0,19.8327,19.8742,19.8267,19.8623,193000.0
2006-05-22 15:20:00,33.48,33.5,33.44,33.49,157200.0,19.8683,19.8801,19.8445,19.8742,157200.0
2006-05-22 15:25:00,33.49,33.51,33.49,33.49,186200.0,19.8742,19.8861,19.8742,19.8742,186200.0
2006-05-22 15:30:00,33.49,33.52,33.47,33.48,182600.0,19.8742,19.892,19.8623,19.8683,182600.0
2006-05-22 15:35:00,33.48,33.48,33.45,33.46,138200.0,19.8683,19.8683,19.8505,19.8564,138200.0
2006-05-22 15:40:00,33.45,33.46,33.37,33.37,199200.0,19.8505,19.8564,19.803,19.803,199200.0
2006-05-22 15:45:00,33.38,33.42,33.37,33.42,306400.0,19.8089,19.8327,19.803,19.8327,306400.0
2006-05-22 15:50:00,33.42,33.42,33.33,33.34,194200.0,19.8327,19.8327,19.7792,19.7852,194200.0
2006-05-22 15:55:00,33.34,33.34,33.27,33.29,295400.0,19.7852,19.7852,19.7436,19.7555,295400.0
2006-05-23 09:30:00,33.51,33.52,33.48,33.49,238600.0,19.8861,19.892,19.8683,19.8742,238600.0
2006-05-23 09:35:00,33.49,33.52,33.49,33.49,156000.0,19.8742,19.892,19.8742,19.8742,156000.0
2006-05-23 09:40:00,33.48,33.49,33.43,33.49,173200.0,19.8683,19.8742,19.8386,19.8742,173200.0
2006-05-23 09:45:00,33.49,33.49,33.38,33.38,160800.0,19.8742,19.8742,19.8089,19.8089,160800.0
2006-05-23 09:50:00,33.38,33.44,33.37,33.43,99400.0,19.8089,19.8445,19.803,19.8386,99400.0
2006-05-23 09:55:00,33.43,33.47,33.39,33.45,107400.0,19.8386,19.8623,19.8148,19.8505,107400.0
2006-05-23 10:00:00,33.46,33.51,33.38,33.46,88800.0,19.8564,19.8861,19.8089,19.8564,88800.0
2006-05-23 10:05:00,33.46,33.52,33.46,33.52,85000.0,19.8564,19.892,19.8564,19.892,85000.0
2006-05-23 10:10:00,33.52,33.58,33.49,33.52,141600.0,19.892,19.9276,19.8742,19.892,141600.0
2006-05-23 10:15:00,33.52,33.55,33.5,33.52,99800.0,19.892,19.9098,19.8801,19.892,99800.0
2006-05-23 10:20:00,33.52,33.6,33.52,33.59,137600.0,19.892,19.9395,19.892,19.9335,137600.0
2006-05-23 10:25:00,33.58,33.6,33.54,33.58,145800.0,19.9276,19.9395,19.9039,19.9276,145800.0
2006-05-23 10:30:00,33.57,33.61,33.57,33.6,100200.0,19.9217,19.9454,19.9217,19.9395,100200.0
2006-05-23 10:35:00,33.6,33.62,33.58,33.6,106800.0,19.9395,19.9513,19.9276,19.9395,106800.0
2006-05-23 10:40:00,33.6,33.6,33.55,33.55,64800.0,19.9395,19.9395,19.9098,19.9098,64800.0
2006-05-23 10:45:00,33.55,33.55,33.52,33.52,54800.0,19.9098,19.9098,19.892,19.892,54800.0
2006-05-23 10:50:00,33.52,33.53,33.48,33.52,126600.0,19.892,19.8979,19.8683,19.892,126600.0
2006-05-23 10:55:00,33.52,33.54,33.51,33.52,156800.0,19.892,19.9039,19.8861,19.892,156800.0
2006-05-23 11:00:00,33.52,33.56,33.52,33.54,105600.0,19.892,19.9157,19.892,19.9039,105600.0
2006-05-23 11:05:00,33.54,33.57,33.51,33.51,100000.0,19.9039,19.9217,19.8861,19.8861,100000.0
2006-05-23 11:10:00,33.51,33.57,33.5,33.54,143800.0,19.8861,19.9217,19.8801,19.9039,143800.0
2006-05-23 11:15:00,33.54,33.59,33.51,33.59,131400.0,19.9039,19.9335,19.8861,19.9335,131400.0
2006-05-23 11:20:00,33.58,33.59,33.54,33.59,121000.0,19.9276,19.9335,19.9039,19.9335,121000.0
2006-05-23 11:25:00,33.6,33.61,33.58,33.59,129200.0,19.9395,19.9454,19.9276,19.9335,129200.0
2006-05-23 11:30:00,33.59,33.63,33.59,33.63,133200.0,19.9335,19.9573,19.9335,19.9573,133200.0
2006-05-23 11:35:00,33.63,33.68,33.63,33.67,146800.0,19.9573,19.9869,19.9573,19.981,146800.0
2006-05-23 11:40:00,33.67,33.71,33.67,33.71,155000.0,19.981,20.0047,19.981,20.0047,155000.0
2006-05-23 11:45:00,33.71,33.73,33.69,33.7,189600.0,20.0047,20.0166,19.9929,19.9988,189600.0
2006-05-23 11:50:00,33.7,33.72,33.66,33.66,114200.0,19.9988,20.0107,19.9751,19.9751,114200.0
2006-05-23 11:55:00,33.66,33.72,33.66,33.69,187800.0,19.9751,20.0107,19.9751,19.9929,187800.0
2006-05-23 12:00:00,33.69,33.7,33.67,33.68,111800.0,19.9929,19.9988,19.981,19.9869,111800.0
2006-05-23 12:05:00,33.68,33.72,33.67,33.71,132400.0,19.9869,20.0107,19.981,20.0047,132400.0
2006-05-23 12:10:00,33.7,33.7,33.69,33.7,54800.0,19.9988,19.9988,19.9929,19.9988,54800.0
2006-05-23 12:15:00,33.7,33.72,33.68,33.71,102800.0,19.9988,20.0107,19.9869,20.0047,102800.0
2006-05-23 12:20:00,33.71,33.71,33.65,33.65,65200.0,20.0047,20.0047,19.9691,19.9691,65200.0
2006-05-23 12:25:00,33.64,33.69,33.64,33.68,148800.0,19.9632,19.9929,19.9632,19.9869,148800.0
2006-05-23 12:30:00,33.68,33.68,33.66,33.67,78400.0,19.9869,19.9869,19.9751,19.981,78400.0
2006-05-23 12:35:00,33.67,33.72,33.66,33.72,118000.0,19.981,20.0107,19.9751,20.0107,118000.0
2006-05-23 12:40:00,33.72,33.74,33.71,33.74,63200.0,20.0107,20.0226,20.0047,20.0226,63200.0
2006-05-23 12:45:00,33.74,33.76,33.73,33.74,139600.0,20.0226,20.0344,20.0166,20.0226,139600.0
2006-05-23 12:50:00,33.74,33.77,33.7,33.77,96800.0,20.0226,20.0404,19.9988,20.0404,96800.0
2006-05-23 12:55:00,33.77,33.77,33.73,33.77,109200.0,20.0404,20.0404,20.0166,20.0404,109200.0
2006-05-23 13:00:00,33.76,33.79,33.76,33.78,116000.0,20.0344,20.0522,20.0344,20.0463,116000.0
2006-05-23 13:05:00,33.77,33.82,33.77,33.77,122400.0,20.0404,20.07,20.0404,20.0404,122400.0
2006-05-23 13:10:00,33.78,33.78,33.77,33.77,66400.0,20.0463,20.0463,20.0404,20.0404,66400.0
2006-05-23 13:15:00,33.77,33.81,33.76,33.8,62000.0,20.0404,20.0641,20.0344,20.0582,62000.0
2006-05-23 13:20:00,33.8,33.82,33.8,33.81,80200.0,20.0582,20.07,20.0582,20.0641,80200.0
2006-05-23 13:25:00,33.82,33.82,33.81,33.81,53000.0,20.07,20.07,20.0641,20.0641,53000.0
2006-05-23 13:30:00,33.81,33.84,33.81,33.81,280200.0,20.0641,20.0819,20.0641,20.0641,280200.0
2006-05-23 13:35:00,33.82,33.82,33.77,33.78,80600.0,20.07,20.07,20.0404,20.0463,80600.0
2006-05-23 13:40:00,33.78,33.79,33.77,33.79,48400.0,20.0463,20.0522,20.0404,20.0522,48400.0
2006-05-23 13:45:00,33.79,33.79,33.77,33.79,79200.0,20.0522,20.0522,20.0404,20.0522,79200.0
2006-05-23 13:50:00,33.78,33.79,33.75,33.75,58200.0,20.0463,20.0522,20.0285,20.0285,58200.0
2006-05-23 13:55:00,33.75,33.75,33.73,33.73,69400.0,20.0285,20.0285,20.0166,20.0166,69400.0
2006-05-23 14:00:00,33.74,33.74,33.71,33.71,80400.0,20.0226,20.0226,20.0047,20.0047,80400.0
2006-05-23 14:05:00,33.72,33.72,33.66,33.66,72400.0,20.0107,20.0107,19.9751,19.9751,72400.0
2006-05-23 14:10:00,33.66,33.74,33.65,33.73,130000.0,19.9751,20.0226,19.9691,20.0166,130000.0
2006-05-23 14:15:00,33.73,33.77,33.71,33.71,85400.0,20.0166,20.0404,20.0047,20.0047,85400.0
2006-05-23 14:20:00,33.71,33.72,33.67,33.72,68000.0,20.0047,20.0107,19.981,20.0107,68000.0
2006-05-23 14:25:00,33.71,33.72,33.67,33.68,102600.0,20.0047,20.0107,19.981,19.9869,102600.0
2006-05-23 14:30:00,33.69,33.76,33.69,33.73,78000.0,19.9929,20.0344,19.9929,20.0166,78000.0
2006-05-23 14:35:00,33.73,33.74,33.72,33.72,83800.0,20.0166,20.0226,20.0107,20.0107,83800.0
2006-05-23 14:40:00,33.72,33.72,33.69,33.71,95000.0,20.0107,20.0107,19.9929,20.0047,95000.0
2006-05-23 14:45:00,33.71,33.71,33.68,33.69,60000.0,20.0047,20.0047,19.9869,19.9929,60000.0
2006-05-23 14:50:00,33.69,33.71,33.68,33.68,107200.0,19.9929,20.0047,19.9869,19.9869,107200.0
2006-05-23 14:55:00,33.68,33.72,33.67,33.69,87800.0,19.9869,20.0107,19.981,19.9929,87800.0
2006-05-23 15:00:00,33.69,33.69,33.65,33.67,144200.0,19.9929,19.9929,19.9691,19.981,144200.0
2006-05-23 15:05:00,33.67,33.71,33.67,33.69,86800.0,19.981,20.0047,19.981,19.9929,86800.0
2006-05-23 15:10:00,33.69,33.72,33.68,33.7,94200.0,19.9929,20.0107,19.9869,19.9988,94200.0
2006-05-23 15:15:00,33.68,33.71,33.66,33.71,95800.0,19.9869,20.0047,19.9751,20.0047,95800.0
2006-05-23 15:20:00,33.72,33.73,33.68,33.68,87600.0,20.0107,20.0166,19.9869,19.9869,87600.0
2006-05-23 15:25:00,33.68,33.68,33.6,33.67,150200.0,19.9869,19.9869,19.9395,19.981,150200.0
2006-05-23 15:30:00,33.67,33.67,33.62,33.64,125400.0,19.981,19.981,19.9513,19.9632,125400.0
2006-05-23 15:35:00,33.64,33.65,33.59,33.59,188000.0,19.9632,19.9691,19.9335,19.9335,188000.0
2006-05-23 15:40:00,33.59,33.59,33.53,33.53,207600.0,19.9335,19.9335,19.8979,19.8979,207600.0
2006-05-23 15:45:00,33.52,33.52,33.49,33.51,241600.0,19.892,19.892,19.8742,19.8861,241600.0
2006-05-23 15:50:00,33.51,33.53,33.45,33.45,266000.0,19.8861,19.8979,19.8505,19.8505,266000.0
2006-05-23 15:55:00,33.46,33.46,33.41,33.41,318600.0,19.8564,19.8564,19.8267,19.8267,318600.0
2006-05-24 09:30:00,33.35,33.35,33.3,33.35,187200.0,19.7911,19.7911,19.7614,19.7911,187200.0
2006-05-24 09:35:00,33.33,33.35,33.3,33.3,159600.0,19.7792,19.7911,19.7614,19.7614,159600.0
2006-05-24 09:40:00,33.31,33.37,33.29,33.37,239000.0,19.7674,19.803,19.7555,19.803,239000.0
2006-05-24 09:45:00,33.37,33.5,33.35,33.49,206000.0,19.803,19.8801,19.7911,19.8742,206000.0
2006-05-24 09:50:00,33.5,33.52,33.38,33.38,116400.0,19.8801,19.892,19.8089,19.8089,116400.0
2006-05-24 09:55:00,33.39,33.51,33.38,33.49,132600.0,19.8148,19.8861,19.8089,19.8742,132600.0
2006-05-24 10:00:00,33.49,33.63,33.46,33.58,256200.0,19.8742,19.9573,19.8564,19.9276,256200.0
2006-05-24 10:05:00,33.58,33.65,33.54,33.59,193600.0,19.9276,19.9691,19.9039,19.9335,193600.0
2006-05-24 10:10:00,33.58,33.64,33.58,33.63,130800.0,19.9276,19.9632,19.9276,19.9573,130800.0
2006-05-24 10:15:00,33.63,33.68,33.63,33.65,91400.0,19.9573,19.9869,19.9573,19.9691,91400.0
2006-05-24 10:20:00,33.65,33.69,33.62,33.68,73800.0,19.9691,19.9929,19.9513,19.9869,73800.0
2006-05-24 10:25:00,33.69,33.77,33.67,33.75,249000.0,19.9929,20.0404,19.981,20.0285,249000.0
2006-05-24 10:30:00,33.75,33.79,33.71,33.71,194200.0,20.0285,20.0522,20.0047,20.0047,194200.0
2006-05-24 10:35:00,33.73,33.77,33.71,33.74,137000.0,20.0166,20.0404,20.0047,20.0226,137000.0
2006-05-24 10:40:00,33.72,33.77,33.72,33.74,87200.0,20.0107,20.0404,20.0107,20.0226,87200.0
2006-05-24 10:45:00,33.74,33.75,33.71,33.71,67200.0,20.0226,20.0285,20.0047,20.0047,67200.0
2006-05-24 10:50:00,33.71,33.75,33.69,33.73,82600.0,20.0047,20.0285,19.9929,20.0166,82600.0
2006-05-24 10:55:00,33.73,33.73,33.67,33.69,100000.0,20.0166,20.0166,19.981,19.9929,100000.0
2006-05-24 11:00:00,33.69,33.7,33.66,33.67,88800.0,19.9929,19.9988,19.9751,19.981,88800.0
2006-05-24 11:05:00,33.67,33.71,33.67,33.69,92800.0,19.981,20.0047,19.981,19.9929,92800.0
2006-05-24 11:10:00,33.69,33.73,33.68,33.7,140200.0,19.9929,20.0166,19.9869,19.9988,140200.0
2006-05-24 11:15:00,33.71,33.74,33.69,33.71,343400.0,20.0047,20.0226,19.9929,20.0047,343400.0
2006-05-24 11:20:00,33.71,33.73,33.68,33.7,149800.0,20.0047,20.0166,19.9869,19.9988,149800.0
2006-05-24 11:25:00,33.71,33.71,33.57,33.59,177200.0,20.0047,20.0047,19.9217,19.9335,177200.0
2006-05-24 11:30:00,33.59,33.59,33.51,33.55,206600.0,19.9335,19.9335,19.8861,19.9098,206600.0
2006-05-24 11:35:00,33.55,33.57,33.54,33.56,140000.0,19.9098,19.9217,19.9039,19.9157,140000.0
2006-05-24 11:40:00,33.56,33.6,33.54,33.6,167200.0,19.9157,19.9395,19.9039,19.9395,167200.0
2006-05-24 11:45:00,33.6,33.6,33.54,33.54,115400.0,19.9395,19.9395,19.9039,19.9039,115400.0
2006-05-24 11:50:00,33.54,33.59,33.54,33.58,82000.0,19.9039,19.9335,19.9039,19.9276,82000.0
2006-05-24 11:55:00,33.58,33.69,33.58,33.61,123800.0,19.9276,19.9929,19.9276,19.9454,123800.0
2006-05-24 12:00:00,33.61,33.67,33.61,33.67,51000.0,19.9454,19.981,19.9454,19.981,51000.0
2006-05-24 12:05:00,33.66,33.71,33.66,33.67,76800.0,19.9751,20.0047,19.9751,19.981,76800.0
2006-05-24 12:10:00,33.68,33.68,33.58,33.62,137000.0,19.9869,19.9869,19.9276,19.9513,137000.0
2006-05-24 12:15:00,33.6,33.65,33.6,33.6,138400.0,19.9395,19.9691,19.9395,19.9395,138400.0
2006-05-24 12:20:00,33.6,33.61,33.55,33.55,53400.0,19.9395,19.9454,19.9098,19.9098,53400.0
2006-05-24 12:25:00,33.56,33.61,33.55,33.57,99800.0,19.9157,19.9454,19.9098,19.9217,99800.0
2006-05-24 12:30:00,33.57,33.58,33.52,33.52,72000.0,19.9217,19.9276,19.892,19.892,72000.0
2006-05-24 12:35:00,33.52,33.57,33.52,33.53,191000.0,19.892,19.9217,19.892,19.8979,191000.0
2006-05-24 12:40:00,33.53,33.55,33.45,33.5,283600.0,19.8979,19.9098,19.8505,19.8801,283600.0
2006-05-24 12:45:00,33.46,33.52,33.46,33.52,235800.0,19.8564,19.892,19.8564,19.892,235800.0
2006-05-24 12:50:00,33.52,33.58,33.52,33.55,198200.0,19.892,19.9276,19.892,19.9098,198200.0
2006-05-24 12:55:00,33.56,33.56,33.47,33.47,141000.0,19.9157,19.9157,19.8623,19.8623,141000.0
2006-05-24 13:00:00,33.49,33.49,33.44,33.48,179000.0,19.8742,19.8742,19.8445,19.8683,179000.0
2006-05-24 13:05:00,33.48,33.52,33.47,33.48,118400.0,19.8683,19.892,19.8623,19.8683,118400.0
2006-05-24 13:10:00,33.48,33.52,33.47,33.5,58000.0,19.8683,19.892,19.8623,19.8801,58000.0
2006-05-24 13:15:00,33.5,33.5,33.45,33.48,70800.0,19.8801,19.8801,19.8505,19.8683,70800.0
2006-05-24 13:20:00,33.48,33.55,33.47,33.49,99200.0,19.8683,19.9098,19.8623,19.8742,99200.0
2006-05-24 13:25:00,33.49,33.54,33.45,33.46,173800.0,19.8742,19.9039,19.8505,19.8564,173800.0
2006-05-24 13:30:00,33.45,33.47,33.4,33.42,138600.0,19.8505,19.8623,19.8208,19.8327,138600.0
2006-05-24 13:35:00,33.41,33.49,33.4,33.49,213400.0,19.8267,19.8742,19.8208,19.8742,213400.0
2006-05-24 13:40:00,33.49,33.52,33.46,33.52,258800.0,19.8742,19.892,19.8564,19.892,258800.0
2006-05-24 13:45:00,33.53,33.59,33.48,33.55,183800.0,19.8979,19.9335,19.8683,19.9098,183800.0
2006-05-24 13:50:00,33.55,33.59,33.54,33.58,96200.0,19.9098,19.9335,19.9039,19.9276,96200.0
2006-05-24 13:55:00,33.58,33.6,33.52,33.52,272600.0,19.9276,19.9395,19.892,19.892,272600.0
2006-05-24 14:00:00,33.52,33.6,33.51,33.56,234800.0,19.892,19.9395,19.8861,19.9157,234800.0
2006-05-24 14:05:00,33.59,33.59,33.49,33.49,275400.0,19.9335,19.9335,19.8742,19.8742,275400.0
2006-05-24 14:10:00,33.49,33.54,33.46,33.53,158400.0,19.8742,19.9039,19.8564,19.8979,158400.0
2006-05-24 14:15:00,33.53,33.6,33.51,33.54,142800.0,19.8979,19.9395,19.8861,19.9039,142800.0
2006-05-24 14:20:00,33.55,33.56,33.49,33.52,130000.0,19.9098,19.9157,19.8742,19.892,130000.0
2006-05-24 14:25:00,33.52,33.52,33.43,33.48,344000.0,19.892,19.892,19.8386,19.8683,344000.0
2006-05-24 14:30:00,33.48,33.55,33.45,33.54,290600.0,19.8683,19.9098,19.8505,19.9039,290600.0
2006-05-24 14:35:00,33.52,33.65,33.51,33.59,195600.0,19.892,19.9691,19.8861,19.9335,195600.0
2006-05-24 14:40:00,33.6,33.63,33.56,33.57,272800.0,19.9395,19.9573,19.9157,19.9217,272800.0
2006-05-24 14:45:00,33.57,33.65,33.56,33.62,163600.0,19.9217,19.9691,19.9157,19.9513,163600.0
2006-05-24 14:50:00,33.63,33.65,33.58,33.58,225200.0,19.9573,19.9691,19.9276,19.9276,225200.0
2006-05-24 14:55:00,33.59,33.62,33.56,33.61,206200.0,19.9335,19.9513,19.9157,19.9454,206200.0
2006-05-24 15:00:00,33.61,33.66,33.59,33.62,212400.0,19.9454,19.9751,19.9335,19.9513,212400.0
2006-05-24 15:05:00,33.6,33.63,33.51,33.58,145600.0,19.9395,19.9573,19.8861,19.9276,145600.0
2006-05-24 15:10:00,33.58,33.58,33.5,33.52,245200.0,19.9276,19.9276,19.8801,19.892,245200.0
2006-05-24 15:15:00,33.52,33.54,33.48,33.51,180600.0,19.892,19.9039,19.8683,19.8861,180600.0
2006-05-24 15:20:00,33.51,33.52,33.44,33.45,152800.0,19.8861,19.892,19.8445,19.8505,152800.0
2006-05-24 15:25:00,33.45,33.46,33.4,33.43,162400.0,19.8505,19.8564,19.8208,19.8386,162400.0
2006-05-24 15:30:00,33.43,33.48,33.4,33.41,254000.0,19.8386,19.8683,19.8208,19.8267,254000.0
2006-05-24 15:35:00,33.41,33.54,33.41,33.54,225200.0,19.8267,19.9039,19.8267,19.9039,225200.0
2006-05-24 15:40:00,33.54,33.77,33.52,33.58,217000.0,19.9039,20.0404,19.892,19.9276,217000.0
2006-05-24 15:45:00,33.59,33.63,33.58,33.6,175000.0,19.9335,19.9573,19.9276,19.9395,175000.0
2006-05-24 15:50:00,33.6,33.6,33.57,33.57,135200.0,19.9395,19.9395,19.9217,19.9217,135200.0
2006-05-24 15:55:00,33.57,33.57,33.5,33.5,269400.0,19.9217,19.9217,19.8801,19.8801,269400.0
2006-05-25 09:30:00,33.74,33.74,33.65,33.69,252600.0,20.0226,20.0226,19.9691,19.9929,252600.0
2006-05-25 09:35:00,33.68,33.69,33.63,33.67,49800.0,19.9869,19.9929,19.9573,19.981,49800.0
2006-05-25 09:40:00,33.67,33.71,33.63,33.66,195000.0,19.981,20.0047,19.9573,19.9751,195000.0
2006-05-25 09:45:00,33.67,33.72,33.66,33.7,239600.0,19.981,20.0107,19.9751,19.9988,239600.0
2006-05-25 09:50:00,33.69,33.69,33.6,33.67,185000.0,19.9929,19.9929,19.9395,19.981,185000.0
2006-05-25 09:55:00,33.67,33.67,33.59,33.61,173600.0,19.981,19.981,19.9335,19.9454,173600.0
2006-05-25 10:00:00,33.62,33.68,33.6,33.66,116600.0,19.9513,19.9869,19.9395,19.9751,116600.0
2006-05-25 10:05:00,33.66,33.68,33.65,33.67,131600.0,19.9751,19.9869,19.9691,19.981,131600.0
2006-05-25 10:10:00,33.66,33.68,33.6,33.66,57200.0,19.9751,19.9869,19.9395,19.9751,57200.0
2006-05-25 10:15:00,33.66,33.66,33.63,33.65,78400.0,19.9751,19.9751,19.9573,19.9691,78400.0
2006-05-25 10:20:00,33.65,33.66,33.58,33.6,79200.0,19.9691,19.9751,19.9276,19.9395,79200.0
2006-05-25 10:25:00,33.6,33.63,33.56,33.6,81600.0,19.9395,19.9573,19.9157,19.9395,81600.0
2006-05-25 10:30:00,33.6,33.63,33.6,33.63,59600.0,19.9395,19.9573,19.9395,19.9573,59600.0
2006-05-25 10:35:00,33.63,33.63,33.55,33.55,119200.0,19.9573,19.9573,19.9098,19.9098,119200.0
2006-05-25 10:40:00,33.55,33.59,33.52,33.59,115600.0,19.9098,19.9335,19.892,19.9335,115600.0
2006-05-25 10:45:00,33.59,33.6,33.57,33.58,79800.0,19.9335,19.9395,19.9217,19.9276,79800.0
2006-05-25 10:50:00,33.58,33.58,33.54,33.55,83800.0,19.9276,19.9276,19.9039,19.9098,83800.0
2006-05-25 10:55:00,33.55,33.57,33.52,33.57,78800.0,19.9098,19.9217,19.892,19.9217,78800.0
2006-05-25 11:00:00,33.58,33.58,33.56,33.57,57000.0,19.9276,19.9276,19.9157,19.9217,57000.0
2006-05-25 11:05:00,33.57,33.57,33.55,33.56,103600.0,19.9217,19.9217,19.9098,19.9157,103600.0
2006-05-25 11:10:00,33.56,33.57,33.52,33.52,44600.0,19.9157,19.9217,19.892,19.892,44600.0
2006-05-25 11:15:00,33.52,33.54,33.52,33.53,46200.0,19.892,19.9039,19.892,19.8979,46200.0
2006-05-25 11:20:00,33.54,33.56,33.52,33.52,54600.0,19.9039,19.9157,19.892,19.892,54600.0
2006-05-25 11:25:00,33.53,33.57,33.52,33.57,52000.0,19.8979,19.9217,19.892,19.9217,52000.0
2006-05-25 11:30:00,33.57,33.58,33.56,33.57,48200.0,19.9217,19.9276,19.9157,19.9217,48200.0
2006-05-25 11:35:00,33.57,33.58,33.56,33.58,41000.0,19.9217,19.9276,19.9157,19.9276,41000.0
2006-05-25 11:40:00,33.58,33.61,33.55,33.57,127800.0,19.9276,19.9454,19.9098,19.9217,127800.0
2006-05-25 11:45:00,33.58,33.6,33.57,33.57,49800.0,19.9276,19.9395,19.9217,19.9217,49800.0
2006-05-25 11:50:00,33.56,33.56,33.49,33.49,124200.0,19.9157,19.9157,19.8742,19.8742,124200.0
2006-05-25 11:55:00,33.49,33.58,33.49,33.58,154600.0,19.8742,19.9276,19.8742,19.9276,154600.0
2006-05-25 12:00:00,33.58,33.58,33.5,33.51,99400.0,19.9276,19.9276,19.8801,19.8861,99400.0
2006-05-25 12:05:00,33.51,33.51,33.48,33.49,52000.0,19.8861,19.8861,19.8683,19.8742,52000.0
2006-05-25 12:10:00,33.49,33.51,33.48,33.5,35000.0,19.8742,19.8861,19.8683,19.8801,35000.0
2006-05-25 12:15:00,33.5,33.51,33.47,33.47,44200.0,19.8801,19.8861,19.8623,19.8623,44200.0
2006-05-25 12:20:00,33.47,33.48,33.44,33.47,81000.0,19.8623,19.8683,19.8445,19.8623,81000.0
2006-05-25 12:25:00,33.47,33.48,33.45,33.45,33200.0,19.8623,19.8683,19.8505,19.8505,33200.0
2006-05-25 12:30:00,33.45,33.45,33.41,33.43,54800.0,19.8505,19.8505,19.8267,19.8386,54800.0
2006-05-25 12:35:00,33.43,33.43,33.36,33.38,90400.0,19.8386,19.8386,19.797,19.8089,90400.0
2006-05-25 12:40:00,33.37,33.44,33.37,33.42,96800.0,19.803,19.8445,19.803,19.8327,96800.0
2006-05-25 12:45:00,33.4,33.42,33.4,33.42,47600.0,19.8208,19.8327,19.8208,19.8327,47600.0
2006-05-25 12:50:00,33.42,33.44,33.41,33.42,43200.0,19.8327,19.8445,19.8267,19.8327,43200.0
2006-05-25 12:55:00,33.42,33.42,33.4,33.4,30200.0,19.8327,19.8327,19.8208,19.8208,30200.0
2006-05-25 13:00:00,33.41,33.41,33.37,33.37,87000.0,19.8267,19.8267,19.803,19.803,87000.0
2006-05-25 13:05:00,33.37,33.37,33.34,33.34,75600.0,19.803,19.803,19.7852,19.7852,75600.0
2006-05-25 13:10:00,33.35,33.35,33.33,33.33,58000.0,19.7911,19.7911,19.7792,19.7792,58000.0
2006-05-25 13:15:00,33.33,33.34,33.32,33.33,71600.0,19.7792,19.7852,19.7733,19.7792,71600.0
2006-05-25 13:20:00,33.33,33.33,33.3,33.3,55400.0,19.7792,19.7792,19.7614,19.7614,55400.0
2006-05-25 13:25:00,33.3,33.3,33.27,33.29,60200.0,19.7614,19.7614,19.7436,19.7555,60200.0
2006-05-25 13:30:00,33.29,33.32,33.27,33.29,128600.0,19.7555,19.7733,19.7436,19.7555,128600.0
2006-05-25 13:35:00,33.29,33.31,33.28,33.3,82800.0,19.7555,19.7674,19.7496,19.7614,82800.0
2006-05-25 13:40:00,33.3,33.33,33.29,33.31,88800.0,19.7614,19.7792,19.7555,19.7674,88800.0
2006-05-25 13:45:00,33.31,33.31,33.3,33.3,36200.0,19.7674,19.7674,19.7614,19.7614,36200.0
2006-05-25 13:50:00,33.31,33.32,33.27,33.28,57200.0,19.7674,19.7733,19.7436,19.7496,57200.0
2006-05-25 13:55:00,33.27,33.29,33.25,33.28,110600.0,19.7436,19.7555,19.7318,19.7496,110600.0
2006-05-25 14:00:00,33.29,33.3,33.26,33.3,104600.0,19.7555,19.7614,19.7377,19.7614,104600.0
2006-05-25 14:05:00,33.3,33.33,33.29,33.33,53400.0,19.7614,19.7792,19.7555,19.7792,53400.0
2006-05-25 14:10:00,33.32,33.36,33.32,33.35,131400.0,19.7733,19.797,19.7733,19.7911,131400.0
2006-05-25 14:15:00,33.36,33.4,33.35,33.38,64600.0,19.797,19.8208,19.7911,19.8089,64600.0
2006-05-25 14:20:00,33.38,33.42,33.38,33.42,83200.0,19.8089,19.8327,19.8089,19.8327,83200.0
2006-05-25 14:25:00,33.42,33.43,33.36,33.39,85600.0,19.8327,19.8386,19.797,19.8148,85600.0
2006-05-25 14:30:00,33.39,33.39,33.37,33.38,67000.0,19.8148,19.8148,19.803,19.8089,67000.0
2006-05-25 14:35:00,33.38,33.42,33.37,33.4,108400.0,19.8089,19.8327,19.803,19.8208,108400.0
2006-05-25 14:40:00,33.4,33.43,33.4,33.43,56800.0,19.8208,19.8386,19.8208,19.8386,56800.0
2006-05-25 14:45:00,33.43,33.44,33.41,33.44,72600.0,19.8386,19.8445,19.8267,19.8445,72600.0
2006-05-25 14:50:00,33.44,33.45,33.4,33.44,71800.0,19.8445,19.8505,19.8208,19.8445,71800.0
2006-05-25 14:55:00,33.44,33.45,33.42,33.44,77000.0,19.8445,19.8505,19.8327,19.8445,77000.0
2006-05-25 15:00:00,33.45,33.46,33.41,33.43,99000.0,19.8505,19.8564,19.8267,19.8386,99000.0
2006-05-25 15:05:00,33.43,33.44,33.42,33.44,82800.0,19.8386,19.8445,19.8327,19.8445,82800.0
2006-05-25 15:10:00,33.43,33.44,33.41,33.44,61000.0,19.8386,19.8445,19.8267,19.8445,61000.0
2006-05-25 15:15:00,33.43,33.45,33.43,33.45,48800.0,19.8386,19.8505,19.8386,19.8505,48800.0
2006-05-25 15:20:00,33.44,33.47,33.43,33.47,69000.0,19.8445,19.8623,19.8386,19.8623,69000.0
2006-05-25 15:25:00,33.47,33.49,33.45,33.48,79000.0,19.8623,19.8742,19.8505,19.8683,79000.0
2006-05-25 15:30:00,33.48,33.51,33.46,33.46,136000.0,19.8683,19.8861,19.8564,19.8564,136000.0
2006-05-25 15:35:00,33.46,33.48,33.45,33.48,126200.0,19.8564,19.8683,19.8505,19.8683,126200.0
2006-05-25 15:40:00,33.47,33.49,33.46,33.48,132000.0,19.8623,19.8742,19.8564,19.8683,132000.0
2006-05-25 15:45:00,33.48,33.51,33.48,33.51,74600.0,19.8683,19.8861,19.8683,19.8861,74600.0
2006-05-25 15:50:00,33.51,33.55,33.51,33.54,139000.0,19.8861,19.9098,19.8861,19.9039,139000.0
2006-05-25 15:55:00,33.54,33.58,33.52,33.57,256000.0,19.9039,19.9276,19.892,19.9217,256000.0
2006-05-26 09:30:00,33.74,33.75,33.64,33.64,198000.0,20.0226,20.0285,19.9632,19.9632,198000.0
2006-05-26 09:35:00,33.65,33.7,33.64,33.65,73400.0,19.9691,19.9988,19.9632,19.9691,73400.0
2006-05-26 09:40:00,33.66,33.68,33.62,33.64,68800.0,19.9751,19.9869,19.9513,19.9632,68800.0
2006-05-26 09:45:00,33.63,33.65,33.59,33.6,79600.0,19.9573,19.9691,19.9335,19.9395,79600.0
2006-05-26 09:50:00,33.59,33.6,33.55,33.57,68000.0,19.9335,19.9395,19.9098,19.9217,68000.0
2006-05-26 09:55:00,33.56,33.58,33.52,33.54,73600.0,19.9157,19.9276,19.892,19.9039,73600.0
2006-05-26 10:00:00,33.55,33.59,33.5,33.59,81200.0,19.9098,19.9335,19.8801,19.9335,81200.0
2006-05-26 10:05:00,33.6,33.63,33.6,33.62,129400.0,19.9395,19.9573,19.9395,19.9513,129400.0
2006-05-26 10:10:00,33.62,33.63,33.58,33.62,75600.0,19.9513,19.9573,19.9276,19.9513,75600.0
2006-05-26 10:15:00,33.62,33.62,33.56,33.57,100800.0,19.9513,19.9513,19.9157,19.9217,100800.0
2006-05-26 10:20:00,33.57,33.58,33.55,33.57,123000.0,19.9217,19.9276,19.9098,19.9217,123000.0
2006-05-26 10:25:00,33.57,33.59,33.54,33.57,112200.0,19.9217,19.9335,19.9039,19.9217,112200.0
2006-05-26 10:30:00,33.56,33.59,33.55,33.56,35000.0,19.9157,19.9335,19.9098,19.9157,35000.0
2006-05-26 10:35:00,33.56,33.56,33.51,33.54,112400.0,19.9157,19.9157,19.8861,19.9039,112400.0
2006-05-26 10:40:00,33.54,33.58,33.52,33.52,67000.0,19.9039,19.9276,19.892,19.892,67000.0
2006-05-26 10:45:00,33.52,33.55,33.44,33.52,112400.0,19.892,19.9098,19.8445,19.892,112400.0
2006-05-26 10:50:00,33.52,33.56,33.52,33.54,56000.0,19.892,19.9157,19.892,19.9039,56000.0
2006-05-26 10:55:00,33.54,33.54,33.47,33.49,60000.0,19.9039,19.9039,19.8623,19.8742,60000.0
2006-05-26 11:00:00,33.5,33.5,33.43,33.48,197600.0,19.8801,19.8801,19.8386,19.8683,197600.0
2006-05-26 11:05:00,33.46,33.49,33.46,33.49,64200.0,19.8564,19.8742,19.8564,19.8742,64200.0
2006-05-26 11:10:00,33.49,33.49,33.47,33.49,59400.0,19.8742,19.8742,19.8623,19.8742,59400.0
2006-05-26 11:15:00,33.48,33.49,33.47,33.47,137600.0,19.8683,19.8742,19.8623,19.8623,137600.0
2006-05-26 11:20:00,33.48,33.51,33.46,33.5,50200.0,19.8683,19.8861,19.8564,19.8801,50200.0
2006-05-26 11:25:00,33.49,33.56,33.49,33.56,109400.0,19.8742,19.9157,19.8742,19.9157,109400.0
2006-05-26 11:30:00,33.56,33.59,33.48,33.58,451200.0,19.9157,19.9335,19.8683,19.9276,451200.0
2006-05-26 11:35:00,33.59,33.6,33.54,33.55,77600.0,19.9335,19.9395,19.9039,19.9098,77600.0
2006-05-26 11:40:00,33.55,33.58,33.52,33.58,293400.0,19.9098,19.9276,19.892,19.9276,293400.0
2006-05-26 11:45:00,33.58,33.58,33.47,33.57,97000.0,19.9276,19.9276,19.8623,19.9217,97000.0
2006-05-26 11:50:00,33.57,33.59,33.56,33.57,57200.0,19.9217,19.9335,19.9157,19.9217,57200.0
2006-05-26 11:55:00,33.56,33.59,33.55,33.59,105600.0,19.9157,19.9335,19.9098,19.9335,105600.0
2006-05-26 12:00:00,33.59,33.59,33.56,33.57,81600.0,19.9335,19.9335,19.9157,19.9217,81600.0
2006-05-26 12:05:00,33.57,33.58,33.53,33.56,82200.0,19.9217,19.9276,19.8979,19.9157,82200.0
2006-05-26 12:10:00,33.57,33.61,33.56,33.61,56000.0,19.9217,19.9454,19.9157,19.9454,56000.0
2006-05-26 12:15:00,33.61,33.61,33.6,33.6,46000.0,19.9454,19.9454,19.9395,19.9395,46000.0
2006-05-26 12:20:00,33.6,33.6,33.56,33.59,51400.0,19.9395,19.9395,19.9157,19.9335,51400.0
2006-05-26 12:25:00,33.59,33.59,33.57,33.58,21200.0,19.9335,19.9335,19.9217,19.9276,21200.0
2006-05-26 12:30:00,33.58,33.59,33.56,33.56,28400.0,19.9276,19.9335,19.9157,19.9157,28400.0
2006-05-26 12:35:00,33.56,33.61,33.55,33.6,43200.0,19.9157,19.9454,19.9098,19.9395,43200.0
2006-05-26 12:40:00,33.61,33.63,33.59,33.63,39200.0,19.9454,19.9573,19.9335,19.9573,39200.0
2006-05-26 12:45:00,33.63,33.64,33.62,33.63,22800.0,19.9573,19.9632,19.9513,19.9573,22800.0
2006-05-26 12:50:00,33.63,33.63,33.6,33.63,51000.0,19.9573,19.9573,19.9395,19.9573,51000.0
2006-05-26 12:55:00,33.62,33.63,33.6,33.61,82000.0,19.9513,19.9573,19.9395,19.9454,82000.0
2006-05-26 13:00:00,33.62,33.62,33.6,33.6,36600.0,19.9513,19.9513,19.9395,19.9395,36600.0
2006-05-26 13:05:00,33.6,33.6,33.56,33.58,40800.0,19.9395,19.9395,19.9157,19.9276,40800.0
2006-05-26 13:10:00,33.58,33.6,33.58,33.6,32800.0,19.9276,19.9395,19.9276,19.9395,32800.0
2006-05-26 13:15:00,33.59,33.61,33.59,33.61,38600.0,19.9335,19.9454,19.9335,19.9454,38600.0
2006-05-26 13:20:00,33.61,33.62,33.6,33.61,32200.0,19.9454,19.9513,19.9395,19.9454,32200.0
2006-05-26 13:25:00,33.61,33.63,33.6,33.62,30600.0,19.9454,19.9573,19.9395,19.9513,30600.0
2006-05-26 13:30:00,33.62,33.64,33.62,33.63,33000.0,19.9513,19.9632,19.9513,19.9573,33000.0
2006-05-26 13:35:00,33.63,33.66,33.63,33.65,57400.0,19.9573,19.9751,19.9573,19.9691,57400.0
2006-05-26 13:40:00,33.65,33.67,33.63,33.67,80600.0,19.9691,19.981,19.9573,19.981,80600.0
2006-05-26 13:45:00,33.67,33.69,33.65,33.69,73400.0,19.981,19.9929,19.9691,19.9929,73400.0
2006-05-26 13:50:00,33.69,33.7,33.63,33.7,108400.0,19.9929,19.9988,19.9573,19.9988,108400.0
2006-05-26 13:55:00,33.69,33.7,33.67,33.69,48800.0,19.9929,19.9988,19.981,19.9929,48800.0
2006-05-26 14:00:00,33.68,33.7,33.68,33.68,88400.0,19.9869,19.9988,19.9869,19.9869,88400.0
2006-05-26 14:05:00,33.68,33.68,33.66,33.68,47200.0,19.9869,19.9869,19.9751,19.9869,47200.0
2006-05-26 14:10:00,33.67,33.7,33.66,33.7,59000.0,19.981,19.9988,19.9751,19.9988,59000.0
2006-05-26 14:15:00,33.71,33.71,33.69,33.69,67600.0,20.0047,20.0047,19.9929,19.9929,67600.0
2006-05-26 14:20:00,33.69,33.71,33.68,33.69,34800.0,19.9929,20.0047,19.9869,19.9929,34800.0
2006-05-26 14:25:00,33.69,33.72,33.69,33.71,91600.0,19.9929,20.0107,19.9929,20.0047,91600.0
2006-05-26 14:30:00,33.71,33.73,33.7,33.72,67200.0,20.0047,20.0166,19.9988,20.0107,67200.0
2006-05-26 14:35:00,33.72,33.72,33.69,33.69,58800.0,20.0107,20.0107,19.9929,19.9929,58800.0
2006-05-26 14:40:00,33.69,33.7,33.64,33.67,130800.0,19.9929,19.9988,19.9632,19.981,130800.0
2006-05-26 14:45:00,33.67,33.68,33.66,33.67,58000.0,19.981,19.9869,19.9751,19.981,58000.0
2006-05-26 14:50:00,33.67,33.67,33.65,33.66,41000.0,19.981,19.981,19.9691,19.9751,41000.0
2006-05-26 14:55:00,33.67,33.67,33.63,33.66,68800.0,19.981,19.981,19.9573,19.9751,68800.0
2006-05-26 15:00:00,33.66,33.68,33.65,33.67,76400.0,19.9751,19.9869,19.9691,19.981,76400.0
2006-05-26 15:05:00,33.67,33.67,33.63,33.65,63000.0,19.981,19.981,19.9573,19.9691,63000.0
2006-05-26 15:10:00,33.65,33.67,33.63,33.67,147200.0,19.9691,19.981,19.9573,19.981,147200.0
2006-05-26 15:15:00,33.65,33.67,33.65,33.66,44600.0,19.9691,19.981,19.9691,19.9751,44600.0
2006-05-26 15:20:00,33.66,33.67,33.65,33.67,34400.0,19.9751,19.981,19.9691,19.981,34400.0
2006-05-26 15:25:00,33.66,33.7,33.66,33.67,59800.0,19.9751,19.9988,19.9751,19.981,59800.0
2006-05-26 15:30:00,33.67,33.67,33.63,33.65,75400.0,19.981,19.981,19.9573,19.9691,75400.0
2006-05-26 15:35:00,33.65,33.66,33.64,33.65,83000.0,19.9691,19.9751,19.9632,19.9691,83000.0
2006-05-26 15:40:00,33.63,33.66,33.62,33.65,110600.0,19.9573,19.9751,19.9513,19.9691,110600.0
2006-05-26 15:45:00,33.65,33.65,33.63,33.65,86600.0,19.9691,19.9691,19.9573,19.9691,86600.0
2006-05-26 15:50:00,33.65,33.65,33.64,33.65,85600.0,19.9691,19.9691,19.9632,19.9691,85600.0
2006-05-26 15:55:00,33.64,33.65,33.63,33.63,141600.0,19.9632,19.9691,19.9573,19.9573,141600.0
2006-05-30 09:30:00,33.41,33.46,33.38,33.46,259600.0,19.8267,19.8564,19.8089,19.8564,259600.0
2006-05-30 09:35:00,33.46,33.49,33.41,33.47,88600.0,19.8564,19.8742,19.8267,19.8623,88600.0
2006-05-30 09:40:00,33.47,33.48,33.44,33.45,81800.0,19.8623,19.8683,19.8445,19.8505,81800.0
2006-05-30 09:45:00,33.44,33.47,33.38,33.43,117400.0,19.8445,19.8623,19.8089,19.8386,117400.0
2006-05-30 09:50:00,33.44,33.45,33.38,33.42,111000.0,19.8445,19.8505,19.8089,19.8327,111000.0
2006-05-30 09:55:00,33.41,33.41,33.37,33.38,154200.0,19.8267,19.8267,19.803,19.8089,154200.0
2006-05-30 10:00:00,33.39,33.43,33.33,33.42,120800.0,19.8148,19.8386,19.7792,19.8327,120800.0
2006-05-30 10:05:00,33.41,33.43,33.35,33.38,65200.0,19.8267,19.8386,19.7911,19.8089,65200.0
2006-05-30 10:10:00,33.38,33.41,33.34,33.4,62000.0,19.8089,19.8267,19.7852,19.8208,62000.0
2006-05-30 10:15:00,33.4,33.43,33.36,33.4,56000.0,19.8208,19.8386,19.797,19.8208,56000.0
2006-05-30 10:20:00,33.4,33.4,33.34,33.34,76200.0,19.8208,19.8208,19.7852,19.7852,76200.0
2006-05-30 10:25:00,33.35,33.38,33.33,33.34,78800.0,19.7911,19.8089,19.7792,19.7852,78800.0
2006-05-30 10:30:00,33.34,33.35,33.33,33.33,50000.0,19.7852,19.7911,19.7792,19.7792,50000.0
2006-05-30 10:35:00,33.33,33.37,33.31,33.33,100200.0,19.7792,19.803,19.7674,19.7792,100200.0
2006-05-30 10:40:00,33.34,33.35,33.3,33.35,140400.0,19.7852,19.7911,19.7614,19.7911,140400.0
2006-05-30 10:45:00,33.35,33.42,33.35,33.4,60400.0,19.7911,19.8327,19.7911,19.8208,60400.0
2006-05-30 10:50:00,33.4,33.45,33.4,33.41,56800.0,19.8208,19.8505,19.8208,19.8267,56800.0
2006-05-30 10:55:00,33.4,33.4,33.37,33.38,69200.0,19.8208,19.8208,19.803,19.8089,69200.0
2006-05-30 11:00:00,33.38,33.4,33.35,33.38,65400.0,19.8089,19.8208,19.7911,19.8089,65400.0
2006-05-30 11:05:00,33.38,33.38,33.35,33.37,43600.0,19.8089,19.8089,19.7911,19.803,43600.0
2006-05-30 11:10:00,33.37,33.37,33.31,33.31,177200.0,19.803,19.803,19.7674,19.7674,177200.0
2006-05-30 11:15:00,33.3,33.32,33.3,33.31,76600.0,19.7614,19.7733,19.7614,19.7674,76600.0
2006-05-30 11:20:00,33.31,33.35,33.3,33.35,90200.0,19.7674,19.7911,19.7614,19.7911,90200.0
2006-05-30 11:25:00,33.36,33.37,33.31,33.31,45200.0,19.797,19.803,19.7674,19.7674,45200.0
2006-05-30 11:30:00,33.31,33.35,33.29,33.35,52400.0,19.7674,19.7911,19.7555,19.7911,52400.0
2006-05-30 11:35:00,33.35,33.38,33.35,33.36,47800.0,19.7911,19.8089,19.7911,19.797,47800.0
2006-05-30 11:40:00,33.36,33.37,33.3,33.31,72600.0,19.797,19.803,19.7614,19.7674,72600.0
2006-05-30 11:45:00,33.31,33.32,33.27,33.27,67800.0,19.7674,19.7733,19.7436,19.7436,67800.0
2006-05-30 11:50:00,33.27,33.27,33.25,33.26,63200.0,19.7436,19.7436,19.7318,19.7377,63200.0
2006-05-30 11:55:00,33.26,33.31,33.26,33.29,93600.0,19.7377,19.7674,19.7377,19.7555,93600.0
2006-05-30 12:00:00,33.29,33.29,33.27,33.27,55200.0,19.7555,19.7555,19.7436,19.7436,55200.0
2006-05-30 12:05:00,33.27,33.29,33.24,33.27,97400.0,19.7436,19.7555,19.7258,19.7436,97400.0
2006-05-30 12:10:00,33.27,33.27,33.23,33.24,54800.0,19.7436,19.7436,19.7199,19.7258,54800.0
2006-05-30 12:15:00,33.24,33.29,33.24,33.27,24800.0,19.7258,19.7555,19.7258,19.7436,24800.0
2006-05-30 12:20:00,33.28,33.3,33.27,33.29,31600.0,19.7496,19.7614,19.7436,19.7555,31600.0
2006-05-30 12:25:00,33.29,33.32,33.29,33.31,32800.0,19.7555,19.7733,19.7555,19.7674,32800.0
2006-05-30 12:30:00,33.31,33.32,33.27,33.28,20400.0,19.7674,19.7733,19.7436,19.7496,20400.0
2006-05-30 12:35:00,33.27,33.3,33.27,33.27,55400.0,19.7436,19.7614,19.7436,19.7436,55400.0
2006-05-30 12:40:00,33.27,33.28,33.27,33.27,25200.0,19.7436,19.7496,19.7436,19.7436,25200.0
2006-05-30 12:45:00,33.27,33.29,33.27,33.29,23600.0,19.7436,19.7555,19.7436,19.7555,23600.0
2006-05-30 12:50:00,33.29,33.29,33.23,33.24,65600.0,19.7555,19.7555,19.7199,19.7258,65600.0
2006-05-30 12:55:00,33.23,33.24,33.21,33.23,48000.0,19.7199,19.7258,19.708,19.7199,48000.0
2006-05-30 13:00:00,33.22,33.23,33.19,33.23,42600.0,19.714,19.7199,19.6962,19.7199,42600.0
2006-05-30 13:05:00,33.24,33.28,33.23,33.26,43600.0,19.7258,19.7496,19.7199,19.7377,43600.0
2006-05-30 13:10:00,33.25,33.26,33.23,33.23,50200.0,19.7318,19.7377,19.7199,19.7199,50200.0
2006-05-30 13:15:00,33.23,33.25,33.21,33.23,46400.0,19.7199,19.7318,19.708,19.7199,46400.0
2006-05-30 13:20:00,33.23,33.23,33.19,33.2,102200.0,19.7199,19.7199,19.6962,19.7021,102200.0
2006-05-30 13:25:00,33.2,33.25,33.2,33.24,40000.0,19.7021,19.7318,19.7021,19.7258,40000.0
2006-05-30 13:30:00,33.25,33.25,33.21,33.25,40600.0,19.7318,19.7318,19.708,19.7318,40600.0
2006-05-30 13:35:00,33.25,33.27,33.25,33.26,28800.0,19.7318,19.7436,19.7318,19.7377,28800.0
2006-05-30 13:40:00,33.25,33.25,33.22,33.23,76200.0,19.7318,19.7318,19.714,19.7199,76200.0
2006-05-30 13:45:00,33.23,33.23,33.18,33.2,46000.0,19.7199,19.7199,19.6902,19.7021,46000.0
2006-05-30 13:50:00,33.2,33.25,33.2,33.24,40800.0,19.7021,19.7318,19.7021,19.7258,40800.0
2006-05-30 13:55:00,33.24,33.25,33.23,33.25,38000.0,19.7258,19.7318,19.7199,19.7318,38000.0
2006-05-30 14:00:00,33.25,33.26,33.24,33.24,36000.0,19.7318,19.7377,19.7258,19.7258,36000.0
2006-05-30 14:05:00,33.24,33.24,33.23,33.24,30600.0,19.7258,19.7258,19.7199,19.7258,30600.0
2006-05-30 14:10:00,33.23,33.27,33.23,33.23,60800.0,19.7199,19.7436,19.7199,19.7199,60800.0
2006-05-30 14:15:00,33.23,33.27,33.22,33.27,48600.0,19.7199,19.7436,19.714,19.7436,48600.0
2006-05-30 14:20:00,33.27,33.27,33.22,33.22,64200.0,19.7436,19.7436,19.714,19.714,64200.0
2006-05-30 14:25:00,33.22,33.24,33.22,33.24,49800.0,19.714,19.7258,19.714,19.7258,49800.0
2006-05-30 14:30:00,33.24,33.25,33.23,33.23,34800.0,19.7258,19.7318,19.7199,19.7199,34800.0
2006-05-30 14:35:00,33.23,33.24,33.23,33.24,69400.0,19.7199,19.7258,19.7199,19.7258,69400.0
2006-05-30 14:40:00,33.24,33.27,33.24,33.25,40200.0,19.7258,19.7436,19.7258,19.7318,40200.0
2006-05-30 14:45:00,33.25,33.26,33.24,33.26,24600.0,19.7318,19.7377,19.7258,19.7377,24600.0
2006-05-30 14:50:00,33.26,33.26,33.21,33.23,100400.0,19.7377,19.7377,19.708,19.7199,100400.0
2006-05-30 14:55:00,33.23,33.24,33.21,33.22,69600.0,19.7199,19.7258,19.708,19.714,69600.0
2006-05-30 15:00:00,33.23,33.23,33.16,33.17,104000.0,19.7199,19.7199,19.6784,19.6843,104000.0
2006-05-30 15:05:00,33.18,33.21,33.17,33.19,79800.0,19.6902,19.708,19.6843,19.6962,79800.0
2006-05-30 15:10:00,33.18,33.19,33.13,33.14,95600.0,19.6902,19.6962,19.6606,19.6665,95600.0
2006-05-30 15:15:00,33.14,33.15,33.13,33.15,81200.0,19.6665,19.6724,19.6606,19.6724,81200.0
2006-05-30 15:20:00,33.14,33.14,33.1,33.13,133600.0,19.6665,19.6665,19.6428,19.6606,133600.0
2006-05-30 15:25:00,33.13,33.16,33.1,33.15,169600.0,19.6606,19.6784,19.6428,19.6724,169600.0
2006-05-30 15:30:00,33.15,33.15,33.09,33.1,172600.0,19.6724,19.6724,19.6368,19.6428,172600.0
2006-05-30 15:35:00,33.1,33.16,33.1,33.16,176200.0,19.6428,19.6784,19.6428,19.6784,176200.0
2006-05-30 15:40:00,33.16,33.17,33.12,33.14,247600.0,19.6784,19.6843,19.6546,19.6665,247600.0
2006-05-30 15:45:00,33.14,33.2,33.13,33.18,163600.0,19.6665,19.7021,19.6606,19.6902,163600.0
2006-05-30 15:50:00,33.17,33.18,33.13,33.14,168800.0,19.6843,19.6902,19.6606,19.6665,168800.0
2006-05-30 15:55:00,33.14,33.15,33.11,33.15,287600.0,19.6665,19.6724,19.6487,19.6724,287600.0
2006-05-31 09:30:00,33.27,33.28,33.2,33.23,163400.0,19.7436,19.7496,19.7021,19.7199,163400.0
2006-05-31 09:35:00,33.23,33.27,33.2,33.26,179400.0,19.7199,19.7436,19.7021,19.7377,179400.0
2006-05-31 09:40:00,33.27,33.3,33.2,33.22,130200.0,19.7436,19.7614,19.7021,19.714,130200.0
2006-05-31 09:45:00,33.22,33.26,33.21,33.24,112600.0,19.714,19.7377,19.708,19.7258,112600.0
2006-05-31 09:50:00,33.24,33.24,33.21,33.22,83800.0,19.7258,19.7258,19.708,19.714,83800.0
2006-05-31 09:55:00,33.22,33.22,33.01,33.22,109600.0,19.714,19.714,19.5893,19.714,109600.0
2006-05-31 10:00:00,33.22,33.24,33.2,33.22,69400.0,19.714,19.7258,19.7021,19.714,69400.0
2006-05-31 10:05:00,33.22,33.23,33.2,33.21,107000.0,19.714,19.7199,19.7021,19.708,107000.0
2006-05-31 10:10:00,33.21,33.24,33.18,33.23,165400.0,19.708,19.7258,19.6902,19.7199,165400.0
2006-05-31 10:15:00,33.23,33.27,33.17,33.17,101600.0,19.7199,19.7436,19.6843,19.6843,101600.0
2006-05-31 10:20:00,33.16,33.22,33.16,33.22,111600.0,19.6784,19.714,19.6784,19.714,111600.0
2006-05-31 10:25:00,33.22,33.26,33.21,33.24,120000.0,19.714,19.7377,19.708,19.7258,120000.0
2006-05-31 10:30:00,33.24,33.35,33.23,33.29,129000.0,19.7258,19.7911,19.7199,19.7555,129000.0
2006-05-31 10:35:00,33.29,33.37,33.29,33.34,118000.0,19.7555,19.803,19.7555,19.7852,118000.0
2006-05-31 10:40:00,33.33,33.33,33.29,33.32,38600.0,19.7792,19.7792,19.7555,19.7733,38600.0
2006-05-31 10:45:00,33.32,33.34,33.29,33.3,33200.0,19.7733,19.7852,19.7555,19.7614,33200.0
2006-05-31 10:50:00,33.3,33.34,33.27,33.31,62600.0,19.7614,19.7852,19.7436,19.7674,62600.0
2006-05-31 10:55:00,33.31,33.35,33.29,33.32,49200.0,19.7674,19.7911,19.7555,19.7733,49200.0
2006-05-31 11:00:00,33.33,33.35,33.3,33.31,71000.0,19.7792,19.7911,19.7614,19.7674,71000.0
2006-05-31 11:05:00,33.31,33.31,33.25,33.26,57400.0,19.7674,19.7674,19.7318,19.7377,57400.0
2006-05-31 11:10:00,33.26,33.27,33.24,33.27,98800.0,19.7377,19.7436,19.7258,19.7436,98800.0
2006-05-31 11:15:00,33.27,33.29,33.26,33.28,66000.0,19.7436,19.7555,19.7377,19.7496,66000.0
2006-05-31 11:20:00,33.29,33.35,33.29,33.32,165400.0,19.7555,19.7911,19.7555,19.7733,165400.0
2006-05-31 11:25:00,33.32,33.34,33.29,33.33,40600.0,19.7733,19.7852,19.7555,19.7792,40600.0
2006-05-31 11:30:00,33.33,33.34,33.29,33.31,71600.0,19.7792,19.7852,19.7555,19.7674,71600.0
2006-05-31 11:35:00,33.31,33.35,33.31,33.31,77600.0,19.7674,19.7911,19.7674,19.7674,77600.0
2006-05-31 11:40:00,33.32,33.34,33.29,33.34,86600.0,19.7733,19.7852,19.7555,19.7852,86600.0
2006-05-31 11:45:00,33.34,33.35,33.3,33.31,37200.0,19.7852,19.7911,19.7614,19.7674,37200.0
2006-05-31 11:50:00,33.32,33.33,33.3,33.33,32600.0,19.7733,19.7792,19.7614,19.7792,32600.0
2006-05-31 11:55:00,33.32,33.35,33.31,33.32,39400.0,19.7733,19.7911,19.7674,19.7733,39400.0
2006-05-31 12:00:00,33.33,33.34,33.31,33.33,101800.0,19.7792,19.7852,19.7674,19.7792,101800.0
2006-05-31 12:05:00,33.33,33.34,33.32,33.33,112200.0,19.7792,19.7852,19.7733,19.7792,112200.0
2006-05-31 12:10:00,33.32,33.34,33.29,33.29,87600.0,19.7733,19.7852,19.7555,19.7555,87600.0
2006-05-31 12:15:00,33.29,33.3,33.29,33.29,55600.0,19.7555,19.7614,19.7555,19.7555,55600.0
2006-05-31 12:20:00,33.29,33.32,33.29,33.3,24800.0,19.7555,19.7733,19.7555,19.7614,24800.0
2006-05-31 12:25:00,33.3,33.3,33.28,33.29,43800.0,19.7614,19.7614,19.7496,19.7555,43800.0
2006-05-31 12:30:00,33.28,33.29,33.26,33.27,51800.0,19.7496,19.7555,19.7377,19.7436,51800.0
2006-05-31 12:35:00,33.26,33.27,33.24,33.27,39200.0,19.7377,19.7436,19.7258,19.7436,39200.0
2006-05-31 12:40:00,33.27,33.27,33.26,33.26,18600.0,19.7436,19.7436,19.7377,19.7377,18600.0
2006-05-31 12:45:00,33.26,33.29,33.26,33.27,48000.0,19.7377,19.7555,19.7377,19.7436,48000.0
2006-05-31 12:50:00,33.28,33.29,33.26,33.26,49200.0,19.7496,19.7555,19.7377,19.7377,49200.0
2006-05-31 12:55:00,33.26,33.26,33.24,33.24,75400.0,19.7377,19.7377,19.7258,19.7258,75400.0
2006-05-31 13:00:00,33.24,33.24,33.21,33.23,79400.0,19.7258,19.7258,19.708,19.7199,79400.0
2006-05-31 13:05:00,33.23,33.23,33.21,33.21,58200.0,19.7199,19.7199,19.708,19.708,58200.0
2006-05-31 13:10:00,33.21,33.23,33.2,33.22,76000.0,19.708,19.7199,19.7021,19.714,76000.0
2006-05-31 13:15:00,33.22,33.24,33.19,33.2,60000.0,19.714,19.7258,19.6962,19.7021,60000.0
2006-05-31 13:20:00,33.19,33.2,33.19,33.19,77000.0,19.6962,19.7021,19.6962,19.6962,77000.0
2006-05-31 13:25:00,33.19,33.19,33.15,33.15,92600.0,19.6962,19.6962,19.6724,19.6724,92600.0
2006-05-31 13:30:00,33.15,33.16,33.13,33.16,104800.0,19.6724,19.6784,19.6606,19.6784,104800.0
2006-05-31 13:35:00,33.16,33.2,33.15,33.19,68600.0,19.6784,19.7021,19.6724,19.6962,68600.0
2006-05-31 13:40:00,33.19,33.2,33.18,33.18,67400.0,19.6962,19.7021,19.6902,19.6902,67400.0
2006-05-31 13:45:00,33.19,33.19,33.12,33.12,120000.0,19.6962,19.6962,19.6546,19.6546,120000.0
2006-05-31 13:50:00,33.12,33.13,33.1,33.13,229200.0,19.6546,19.6606,19.6428,19.6606,229200.0
2006-05-31 13:55:00,33.12,33.13,33.1,33.11,95400.0,19.6546,19.6606,19.6428,19.6487,95400.0
2006-05-31 14:00:00,33.1,33.12,33.01,33.06,283200.0,19.6428,19.6546,19.5893,19.619,283200.0
2006-05-31 14:05:00,33.06,33.14,33.05,33.09,159400.0,19.619,19.6665,19.6131,19.6368,159400.0
2006-05-31 14:10:00,33.1,33.13,33.02,33.02,189600.0,19.6428,19.6606,19.5953,19.5953,189600.0
2006-05-31 14:15:00,33.02,33.02,32.94,32.96,217000.0,19.5953,19.5953,19.5478,19.5597,217000.0
2006-05-31 14:20:00,32.96,32.99,32.95,32.98,250800.0,19.5597,19.5775,19.5537,19.5715,250800.0
2006-05-31 14:25:00,32.99,33.05,32.94,32.98,221200.0,19.5775,19.6131,19.5478,19.5715,221200.0
2006-05-31 14:30:00,32.98,33.08,32.97,33.08,234000.0,19.5715,19.6309,19.5656,19.6309,234000.0
2006-05-31 14:35:00,33.08,33.13,33.07,33.08,142400.0,19.6309,19.6606,19.6249,19.6309,142400.0
2006-05-31 14:40:00,33.08,33.1,33.02,33.03,151600.0,19.6309,19.6428,19.5953,19.6012,151600.0
2006-05-31 14:45:00,33.03,33.08,33.02,33.07,154800.0,19.6012,19.6309,19.5953,19.6249,154800.0
2006-05-31 14:50:00,33.07,33.08,33.02,33.02,200000.0,19.6249,19.6309,19.5953,19.5953,200000.0
2006-05-31 14:55:00,33.02,33.05,33.02,33.03,178600.0,19.5953,19.6131,19.5953,19.6012,178600.0
2006-05-31 15:00:00,33.03,33.04,32.96,32.99,171600.0,19.6012,19.6071,19.5597,19.5775,171600.0
2006-05-31 15:05:00,32.99,32.99,32.89,32.9,191400.0,19.5775,19.5775,19.5181,19.5241,191400.0
2006-05-31 15:10:00,32.91,32.97,32.91,32.96,213400.0,19.53,19.5656,19.53,19.5597,213400.0
2006-05-31 15:15:00,32.96,32.97,32.95,32.97,146800.0,19.5597,19.5656,19.5537,19.5656,146800.0
2006-05-31 15:20:00,32.96,33.06,32.96,33.06,170400.0,19.5597,19.619,19.5597,19.619,170400.0
2006-05-31 15:25:00,33.06,33.07,33.05,33.06,172000.0,19.619,19.6249,19.6131,19.619,172000.0
2006-05-31 15:30:00,33.06,33.07,33.04,33.05,312200.0,19.619,19.6249,19.6071,19.6131,312200.0
2006-05-31 15:35:00,33.04,33.06,33.04,33.05,240800.0,19.6071,19.619,19.6071,19.6131,240800.0
2006-05-31 15:40:00,33.05,33.1,33.05,33.1,444000.0,19.6131,19.6428,19.6131,19.6428,444000.0
2006-05-31 15:45:00,33.1,33.16,33.1,33.15,220200.0,19.6428,19.6784,19.6428,19.6724,220200.0
2006-05-31 15:50:00,33.15,33.16,33.13,33.16,180200.0,19.6724,19.6784,19.6606,19.6784,180200.0
2006-05-31 15:55:00,33.15,33.2,33.15,33.2,301600.0,19.6724,19.7021,19.6724,19.7021,301600.0
2006-06-01 09:30:00,33.25,33.27,33.19,33.27,267000.0,19.7318,19.7436,19.6962,19.7436,267000.0
2006-06-01 09:35:00,33.28,33.35,33.28,33.33,63400.0,19.7496,19.7911,19.7496,19.7792,63400.0
2006-06-01 09:40:00,33.33,33.35,33.29,33.33,116000.0,19.7792,19.7911,19.7555,19.7792,116000.0
2006-06-01 09:45:00,33.33,33.45,33.32,33.42,152000.0,19.7792,19.8505,19.7733,19.8327,152000.0
2006-06-01 09:50:00,33.42,33.42,33.37,33.4,73400.0,19.8327,19.8327,19.803,19.8208,73400.0
2006-06-01 09:55:00,33.4,33.41,33.36,33.4,67000.0,19.8208,19.8267,19.797,19.8208,67000.0
2006-06-01 10:00:00,33.4,33.43,33.35,33.43,148200.0,19.8208,19.8386,19.7911,19.8386,148200.0
2006-06-01 10:05:00,33.42,33.46,33.4,33.42,140800.0,19.8327,19.8564,19.8208,19.8327,140800.0
2006-06-01 10:10:00,33.41,33.46,33.38,33.46,54400.0,19.8267,19.8564,19.8089,19.8564,54400.0
2006-06-01 10:15:00,33.45,33.45,33.41,33.41,65800.0,19.8505,19.8505,19.8267,19.8267,65800.0
2006-06-01 10:20:00,33.42,33.46,33.4,33.41,58400.0,19.8327,19.8564,19.8208,19.8267,58400.0
2006-06-01 10:25:00,33.42,33.44,33.4,33.41,69800.0,19.8327,19.8445,19.8208,19.8267,69800.0
2006-06-01 10:30:00,33.41,33.46,33.41,33.42,142000.0,19.8267,19.8564,19.8267,19.8327,142000.0
2006-06-01 10:35:00,33.42,33.47,33.42,33.47,86200.0,19.8327,19.8623,19.8327,19.8623,86200.0
2006-06-01 10:40:00,33.47,33.47,33.43,33.47,77200.0,19.8623,19.8623,19.8386,19.8623,77200.0
2006-06-01 10:45:00,33.46,33.48,33.43,33.44,73800.0,19.8564,19.8683,19.8386,19.8445,73800.0
2006-06-01 10:50:00,33.44,33.45,33.42,33.44,84800.0,19.8445,19.8505,19.8327,19.8445,84800.0
2006-06-01 10:55:00,33.43,33.43,33.39,33.39,76000.0,19.8386,19.8386,19.8148,19.8148,76000.0
2006-06-01 11:00:00,33.39,33.43,33.39,33.43,66600.0,19.8148,19.8386,19.8148,19.8386,66600.0
2006-06-01 11:05:00,33.43,33.47,33.43,33.46,66200.0,19.8386,19.8623,19.8386,19.8564,66200.0
2006-06-01 11:10:00,33.46,33.48,33.45,33.48,57600.0,19.8564,19.8683,19.8505,19.8683,57600.0
2006-06-01 11:15:00,33.47,33.49,33.47,33.48,60600.0,19.8623,19.8742,19.8623,19.8683,60600.0
2006-06-01 11:20:00,33.48,33.49,33.46,33.48,55400.0,19.8683,19.8742,19.8564,19.8683,55400.0
2006-06-01 11:25:00,33.48,33.49,33.47,33.49,32400.0,19.8683,19.8742,19.8623,19.8742,32400.0
2006-06-01 11:30:00,33.49,33.52,33.49,33.52,158400.0,19.8742,19.892,19.8742,19.892,158400.0
2006-06-01 11:35:00,33.52,33.54,33.52,33.54,74200.0,19.892,19.9039,19.892,19.9039,74200.0
2006-06-01 11:40:00,33.53,33.55,33.53,33.54,73200.0,19.8979,19.9098,19.8979,19.9039,73200.0
2006-06-01 11:45:00,33.55,33.55,33.54,33.54,60200.0,19.9098,19.9098,19.9039,19.9039,60200.0
2006-06-01 11:50:00,33.54,33.56,33.52,33.55,58200.0,19.9039,19.9157,19.892,19.9098,58200.0
2006-06-01 11:55:00,33.55,33.59,33.55,33.59,161800.0,19.9098,19.9335,19.9098,19.9335,161800.0
2006-06-01 12:00:00,33.59,33.6,33.58,33.59,94000.0,19.9335,19.9395,19.9276,19.9335,94000.0
2006-06-01 12:05:00,33.58,33.58,33.57,33.57,53800.0,19.9276,19.9276,19.9217,19.9217,53800.0
2006-06-01 12:10:00,33.57,33.57,33.55,33.56,77600.0,19.9217,19.9217,19.9098,19.9157,77600.0
2006-06-01 12:15:00,33.56,33.59,33.55,33.59,65800.0,19.9157,19.9335,19.9098,19.9335,65800.0
2006-06-01 12:20:00,33.6,33.6,33.58,33.59,78000.0,19.9395,19.9395,19.9276,19.9335,78000.0
2006-06-01 12:25:00,33.59,33.6,33.58,33.59,34600.0,19.9335,19.9395,19.9276,19.9335,34600.0
2006-06-01 12:30:00,33.6,33.62,33.58,33.61,467600.0,19.9395,19.9513,19.9276,19.9454,467600.0
2006-06-01 12:35:00,33.62,33.63,33.59,33.6,49800.0,19.9513,19.9573,19.9335,19.9395,49800.0
2006-06-01 12:40:00,33.59,33.6,33.57,33.59,47000.0,19.9335,19.9395,19.9217,19.9335,47000.0
2006-06-01 12:45:00,33.58,33.62,33.58,33.62,59400.0,19.9276,19.9513,19.9276,19.9513,59400.0
2006-06-01 12:50:00,33.62,33.63,33.61,33.63,75200.0,19.9513,19.9573,19.9454,19.9573,75200.0
2006-06-01 12:55:00,33.63,33.63,33.6,33.6,44800.0,19.9573,19.9573,19.9395,19.9395,44800.0
2006-06-01 13:00:00,33.6,33.61,33.58,33.6,103000.0,19.9395,19.9454,19.9276,19.9395,103000.0
2006-06-01 13:05:00,33.6,33.61,33.59,33.6,30000.0,19.9395,19.9454,19.9335,19.9395,30000.0
2006-06-01 13:10:00,33.59,33.61,33.59,33.6,41000.0,19.9335,19.9454,19.9335,19.9395,41000.0
2006-06-01 13:15:00,33.6,33.62,33.59,33.62,52200.0,19.9395,19.9513,19.9335,19.9513,52200.0
2006-06-01 13:20:00,33.62,33.63,33.62,33.62,26200.0,19.9513,19.9573,19.9513,19.9513,26200.0
2006-06-01 13:25:00,33.63,33.66,33.62,33.66,58200.0,19.9573,19.9751,19.9513,19.9751,58200.0
2006-06-01 13:30:00,33.66,33.69,33.65,33.66,94800.0,19.9751,19.9929,19.9691,19.9751,94800.0
2006-06-01 13:35:00,33.66,33.67,33.65,33.66,61400.0,19.9751,19.981,19.9691,19.9751,61400.0
2006-06-01 13:40:00,33.66,33.66,33.63,33.64,65000.0,19.9751,19.9751,19.9573,19.9632,65000.0
2006-06-01 13:45:00,33.64,33.65,33.63,33.63,126000.0,19.9632,19.9691,19.9573,19.9573,126000.0
2006-06-01 13:50:00,33.63,33.63,33.61,33.63,42400.0,19.9573,19.9573,19.9454,19.9573,42400.0
2006-06-01 13:55:00,33.62,33.66,33.61,33.66,48200.0,19.9513,19.9751,19.9454,19.9751,48200.0
2006-06-01 14:00:00,33.65,33.68,33.65,33.66,66200.0,19.9691,19.9869,19.9691,19.9751,66200.0
2006-06-01 14:05:00,33.67,33.67,33.63,33.65,67600.0,19.981,19.981,19.9573,19.9691,67600.0
2006-06-01 14:10:00,33.65,33.65,33.62,33.64,66200.0,19.9691,19.9691,19.9513,19.9632,66200.0
2006-06-01 14:15:00,33.64,33.72,33.63,33.72,94200.0,19.9632,20.0107,19.9573,20.0107,94200.0
2006-06-01 14:20:00,33.72,33.75,33.6,33.7,234400.0,20.0107,20.0285,19.9395,19.9988,234400.0
2006-06-01 14:25:00,33.7,33.7,33.68,33.68,55200.0,19.9988,19.9988,19.9869,19.9869,55200.0
2006-06-01 14:30:00,33.68,33.7,33.66,33.7,84800.0,19.9869,19.9988,19.9751,19.9988,84800.0
2006-06-01 14:35:00,33.7,33.71,33.69,33.69,112000.0,19.9988,20.0047,19.9929,19.9929,112000.0
2006-06-01 14:40:00,33.69,33.73,33.68,33.71,55000.0,19.9929,20.0166,19.9869,20.0047,55000.0
2006-06-01 14:45:00,33.71,33.73,33.7,33.73,49200.0,20.0047,20.0166,19.9988,20.0166,49200.0
2006-06-01 14:50:00,33.73,33.77,33.73,33.76,112200.0,20.0166,20.0404,20.0166,20.0344,112200.0
2006-06-01 14:55:00,33.76,33.79,33.75,33.75,122200.0,20.0344,20.0522,20.0285,20.0285,122200.0
2006-06-01 15:00:00,33.75,33.76,33.75,33.76,124000.0,20.0285,20.0344,20.0285,20.0344,124000.0
2006-06-01 15:05:00,33.76,33.76,33.73,33.73,119400.0,20.0344,20.0344,20.0166,20.0166,119400.0
2006-06-01 15:10:00,33.73,33.74,33.72,33.74,117600.0,20.0166,20.0226,20.0107,20.0226,117600.0
2006-06-01 15:15:00,33.74,33.76,33.74,33.76,312800.0,20.0226,20.0344,20.0226,20.0344,312800.0
2006-06-01 15:20:00,33.76,33.8,33.74,33.79,157200.0,20.0344,20.0582,20.0226,20.0522,157200.0
2006-06-01 15:25:00,33.79,33.79,33.74,33.74,153800.0,20.0522,20.0522,20.0226,20.0226,153800.0
2006-06-01 15:30:00,33.74,33.76,33.71,33.73,302200.0,20.0226,20.0344,20.0047,20.0166,302200.0
2006-06-01 15:35:00,33.74,33.79,33.74,33.76,147400.0,20.0226,20.0522,20.0226,20.0344,147400.0
2006-06-01 15:40:00,33.76,33.85,33.75,33.83,215400.0,20.0344,20.0878,20.0285,20.076,215400.0
2006-06-01 15:45:00,33.83,33.83,33.78,33.81,200800.0,20.076,20.076,20.0463,20.0641,200800.0
2006-06-01 15:50:00,33.8,33.82,33.8,33.82,316000.0,20.0582,20.07,20.0582,20.07,316000.0
2006-06-01 15:55:00,33.82,33.83,33.81,33.83,316400.0,20.07,20.076,20.0641,20.076,316400.0
2006-06-02 09:30:00,33.95,33.96,33.9,33.95,302200.0,20.1472,20.1531,20.1175,20.1472,302200.0
2006-06-02 09:35:00,33.95,33.99,33.95,33.98,153400.0,20.1472,20.1709,20.1472,20.165,153400.0
2006-06-02 09:40:00,33.98,33.99,33.84,33.84,203600.0,20.165,20.1709,20.0819,20.0819,203600.0
2006-06-02 09:45:00,33.85,33.99,33.85,33.96,203200.0,20.0878,20.1709,20.0878,20.1531,203200.0
2006-06-02 09:50:00,33.96,33.99,33.96,33.99,181200.0,20.1531,20.1709,20.1531,20.1709,181200.0
2006-06-02 09:55:00,33.98,33.99,33.91,33.98,204400.0,20.165,20.1709,20.1234,20.165,204400.0
2006-06-02 10:00:00,33.98,34.0,33.95,33.99,272000.0,20.165,20.1768,20.1472,20.1709,272000.0
2006-06-02 10:05:00,33.99,34.04,33.96,34.01,232800.0,20.1709,20.2006,20.1531,20.1828,232800.0
2006-06-02 10:10:00,34.01,34.02,33.96,33.99,147800.0,20.1828,20.1887,20.1531,20.1709,147800.0
2006-06-02 10:15:00,33.99,34.02,33.94,33.95,132400.0,20.1709,20.1887,20.1412,20.1472,132400.0
2006-06-02 10:20:00,33.95,33.98,33.91,33.96,118400.0,20.1472,20.165,20.1234,20.1531,118400.0
2006-06-02 10:25:00,33.95,34.02,33.95,33.99,70600.0,20.1472,20.1887,20.1472,20.1709,70600.0
2006-06-02 10:30:00,33.99,34.03,33.98,34.01,150200.0,20.1709,20.1946,20.165,20.1828,150200.0
2006-06-02 10:35:00,34.01,34.06,34.0,34.06,114600.0,20.1828,20.2125,20.1768,20.2125,114600.0
2006-06-02 10:40:00,34.06,34.11,34.05,34.07,141200.0,20.2125,20.2421,20.2065,20.2184,141200.0
2006-06-02 10:45:00,34.08,34.11,34.07,34.08,93600.0,20.2243,20.2421,20.2184,20.2243,93600.0
2006-06-02 10:50:00,34.06,34.1,34.06,34.1,129000.0,20.2125,20.2362,20.2125,20.2362,129000.0
2006-06-02 10:55:00,34.1,34.1,34.07,34.08,99800.0,20.2362,20.2362,20.2184,20.2243,99800.0
2006-06-02 11:00:00,34.09,34.12,34.09,34.12,139000.0,20.2303,20.2481,20.2303,20.2481,139000.0
2006-06-02 11:05:00,34.1,34.1,34.07,34.08,131600.0,20.2362,20.2362,20.2184,20.2243,131600.0
2006-06-02 11:10:00,34.08,34.08,34.04,34.07,58200.0,20.2243,20.2243,20.2006,20.2184,58200.0
2006-06-02 11:15:00,34.06,34.07,34.02,34.02,39600.0,20.2125,20.2184,20.1887,20.1887,39600.0
2006-06-02 11:20:00,34.02,34.04,34.01,34.04,42600.0,20.1887,20.2006,20.1828,20.2006,42600.0
2006-06-02 11:25:00,34.04,34.05,34.02,34.03,136200.0,20.2006,20.2065,20.1887,20.1946,136200.0
2006-06-02 11:30:00,34.03,34.05,34.01,34.01,91600.0,20.1946,20.2065,20.1828,20.1828,91600.0
2006-06-02 11:35:00,34.01,34.03,33.99,34.02,164800.0,20.1828,20.1946,20.1709,20.1887,164800.0
2006-06-02 11:40:00,34.03,34.04,33.96,33.98,81000.0,20.1946,20.2006,20.1531,20.165,81000.0
2006-06-02 11:45:00,33.97,34.02,33.95,34.02,182800.0,20.159,20.1887,20.1472,20.1887,182800.0
2006-06-02 11:50:00,34.02,34.02,33.95,33.97,79600.0,20.1887,20.1887,20.1472,20.159,79600.0
2006-06-02 11:55:00,33.98,33.99,33.97,33.97,71400.0,20.165,20.1709,20.159,20.159,71400.0
2006-06-02 12:00:00,33.97,34.01,33.96,33.99,100000.0,20.159,20.1828,20.1531,20.1709,100000.0
2006-06-02 12:05:00,33.99,34.02,33.99,34.02,68000.0,20.1709,20.1887,20.1709,20.1887,68000.0
2006-06-02 12:10:00,34.02,34.02,33.99,34.01,50200.0,20.1887,20.1887,20.1709,20.1828,50200.0
2006-06-02 12:15:00,34.01,34.02,34.0,34.01,46000.0,20.1828,20.1887,20.1768,20.1828,46000.0
2006-06-02 12:20:00,34.01,34.03,33.98,34.0,142000.0,20.1828,20.1946,20.165,20.1768,142000.0
2006-06-02 12:25:00,33.99,34.02,33.99,33.99,96600.0,20.1709,20.1887,20.1709,20.1709,96600.0
2006-06-02 12:30:00,33.99,34.0,33.97,34.0,54800.0,20.1709,20.1768,20.159,20.1768,54800.0
2006-06-02 12:35:00,34.01,34.02,34.0,34.02,42000.0,20.1828,20.1887,20.1768,20.1887,42000.0
2006-06-02 12:40:00,34.04,34.04,34.01,34.02,41600.0,20.2006,20.2006,20.1828,20.1887,41600.0
2006-06-02 12:45:00,34.02,34.07,34.02,34.07,59600.0,20.1887,20.2184,20.1887,20.2184,59600.0
2006-06-02 12:50:00,34.07,34.09,34.04,34.05,98600.0,20.2184,20.2303,20.2006,20.2065,98600.0
2006-06-02 12:55:00,34.04,34.07,34.04,34.07,89000.0,20.2006,20.2184,20.2006,20.2184,89000.0
2006-06-02 13:00:00,34.07,34.1,34.07,34.1,86000.0,20.2184,20.2362,20.2184,20.2362,86000.0
2006-06-02 13:05:00,34.09,34.1,34.08,34.1,65600.0,20.2303,20.2362,20.2243,20.2362,65600.0
2006-06-02 13:10:00,34.1,34.1,34.08,34.1,44200.0,20.2362,20.2362,20.2243,20.2362,44200.0
2006-06-02 13:15:00,34.1,34.12,34.09,34.1,51600.0,20.2362,20.2481,20.2303,20.2362,51600.0
2006-06-02 13:20:00,34.1,34.12,34.09,34.1,59200.0,20.2362,20.2481,20.2303,20.2362,59200.0
2006-06-02 13:25:00,34.11,34.15,34.1,34.13,101000.0,20.2421,20.2659,20.2362,20.254,101000.0
2006-06-02 13:30:00,34.13,34.14,34.1,34.13,80600.0,20.254,20.2599,20.2362,20.254,80600.0
2006-06-02 13:35:00,34.14,34.15,34.13,34.13,61600.0,20.2599,20.2659,20.254,20.254,61600.0
2006-06-02 13:40:00,34.13,34.16,34.13,34.13,81400.0,20.254,20.2718,20.254,20.254,81400.0
2006-06-02 13:45:00,34.13,34.14,34.13,34.13,69200.0,20.254,20.2599,20.254,20.254,69200.0
2006-06-02 13:50:00,34.13,34.15,34.12,34.13,78600.0,20.254,20.2659,20.2481,20.254,78600.0
2006-06-02 13:55:00,34.13,34.14,34.12,34.13,78800.0,20.254,20.2599,20.2481,20.254,78800.0
2006-06-02 14:00:00,34.13,34.15,34.1,34.1,296200.0,20.254,20.2659,20.2362,20.2362,296200.0
2006-06-02 14:05:00,34.1,34.15,34.09,34.13,85400.0,20.2362,20.2659,20.2303,20.254,85400.0
2006-06-02 14:10:00,34.13,34.15,34.1,34.1,47600.0,20.254,20.2659,20.2362,20.2362,47600.0
2006-06-02 14:15:00,34.1,34.11,34.02,34.05,66800.0,20.2362,20.2421,20.1887,20.2065,66800.0
2006-06-02 14:20:00,34.05,34.06,34.02,34.02,46400.0,20.2065,20.2125,20.1887,20.1887,46400.0
2006-06-02 14:25:00,34.02,34.03,34.02,34.02,76600.0,20.1887,20.1946,20.1887,20.1887,76600.0
2006-06-02 14:30:00,34.02,34.08,34.01,34.06,92000.0,20.1887,20.2243,20.1828,20.2125,92000.0
2006-06-02 14:35:00,34.06,34.09,34.05,34.06,84400.0,20.2125,20.2303,20.2065,20.2125,84400.0
2006-06-02 14:40:00,34.06,34.08,34.04,34.04,51800.0,20.2125,20.2243,20.2006,20.2006,51800.0
2006-06-02 14:45:00,34.04,34.07,34.04,34.06,44000.0,20.2006,20.2184,20.2006,20.2125,44000.0
2006-06-02 14:50:00,34.06,34.07,34.03,34.05,39000.0,20.2125,20.2184,20.1946,20.2065,39000.0
2006-06-02 14:55:00,34.05,34.07,34.05,34.06,58000.0,20.2065,20.2184,20.2065,20.2125,58000.0
2006-06-02 15:00:00,34.06,34.08,34.05,34.07,176200.0,20.2125,20.2243,20.2065,20.2184,176200.0
2006-06-02 15:05:00,34.07,34.08,34.06,34.06,126000.0,20.2184,20.2243,20.2125,20.2125,126000.0
2006-06-02 15:10:00,34.06,34.07,34.05,34.07,85200.0,20.2125,20.2184,20.2065,20.2184,85200.0
2006-06-02 15:15:00,34.06,34.08,34.06,34.08,135200.0,20.2125,20.2243,20.2125,20.2243,135200.0
2006-06-02 15:20:00,34.08,34.09,34.06,34.06,98600.0,20.2243,20.2303,20.2125,20.2125,98600.0
2006-06-02 15:25:00,34.07,34.07,34.05,34.05,217800.0,20.2184,20.2184,20.2065,20.2065,217800.0
2006-06-02 15:30:00,34.05,34.07,34.04,34.06,161800.0,20.2065,20.2184,20.2006,20.2125,161800.0
2006-06-02 15:35:00,34.07,34.07,34.02,34.03,105200.0,20.2184,20.2184,20.1887,20.1946,105200.0
2006-06-02 15:40:00,34.03,34.06,34.02,34.05,289200.0,20.1946,20.2125,20.1887,20.2065,289200.0
2006-06-02 15:45:00,34.05,34.05,34.02,34.05,208200.0,20.2065,20.2065,20.1887,20.2065,208200.0
2006-06-02 15:50:00,34.05,34.06,34.03,34.06,276000.0,20.2065,20.2125,20.1946,20.2125,276000.0
2006-06-02 15:55:00,34.06,34.09,34.05,34.07,288800.0,20.2125,20.2303,20.2065,20.2184,288800.0
2006-06-05 09:30:00,33.95,33.96,33.91,33.91,167400.0,20.1472,20.1531,20.1234,20.1234,167400.0
2006-06-05 09:35:00,33.92,33.95,33.9,33.91,65400.0,20.1294,20.1472,20.1175,20.1234,65400.0
2006-06-05 09:40:00,33.91,33.95,33.9,33.9,46800.0,20.1234,20.1472,20.1175,20.1175,46800.0
2006-06-05 09:45:00,33.91,33.93,33.86,33.88,55600.0,20.1234,20.1353,20.0938,20.1056,55600.0
2006-06-05 09:50:00,33.89,33.91,33.83,33.91,84800.0,20.1116,20.1234,20.076,20.1234,84800.0
2006-06-05 09:55:00,33.9,33.93,33.87,33.92,39200.0,20.1175,20.1353,20.0997,20.1294,39200.0
2006-06-05 10:00:00,33.92,33.96,33.9,33.95,175600.0,20.1294,20.1531,20.1175,20.1472,175600.0
2006-06-05 10:05:00,33.95,34.02,33.94,33.98,104400.0,20.1472,20.1887,20.1412,20.165,104400.0
2006-06-05 10:10:00,33.96,34.03,33.96,34.02,116800.0,20.1531,20.1946,20.1531,20.1887,116800.0
2006-06-05 10:15:00,34.02,34.06,34.01,34.05,58200.0,20.1887,20.2125,20.1828,20.2065,58200.0
2006-06-05 10:20:00,34.05,34.09,34.05,34.06,94000.0,20.2065,20.2303,20.2065,20.2125,94000.0
2006-06-05 10:25:00,34.07,34.08,34.06,34.07,54000.0,20.2184,20.2243,20.2125,20.2184,54000.0
2006-06-05 10:30:00,34.08,34.09,34.07,34.08,72600.0,20.2243,20.2303,20.2184,20.2243,72600.0
2006-06-05 10:35:00,34.08,34.12,34.06,34.08,113000.0,20.2243,20.2481,20.2125,20.2243,113000.0
2006-06-05 10:40:00,34.08,34.08,34.05,34.07,50600.0,20.2243,20.2243,20.2065,20.2184,50600.0
2006-06-05 10:45:00,34.07,34.09,34.06,34.07,77200.0,20.2184,20.2303,20.2125,20.2184,77200.0
2006-06-05 10:50:00,34.07,34.1,34.07,34.09,51400.0,20.2184,20.2362,20.2184,20.2303,51400.0
2006-06-05 10:55:00,34.1,34.1,34.05,34.08,57800.0,20.2362,20.2362,20.2065,20.2243,57800.0
2006-06-05 11:00:00,34.08,34.1,34.07,34.09,41400.0,20.2243,20.2362,20.2184,20.2303,41400.0
2006-06-05 11:05:00,34.09,34.09,34.05,34.06,57400.0,20.2303,20.2303,20.2065,20.2125,57400.0
2006-06-05 11:10:00,34.06,34.09,34.05,34.06,32400.0,20.2125,20.2303,20.2065,20.2125,32400.0
2006-06-05 11:15:00,34.06,34.09,34.06,34.06,29400.0,20.2125,20.2303,20.2125,20.2125,29400.0
2006-06-05 11:20:00,34.06,34.1,34.05,34.09,62600.0,20.2125,20.2362,20.2065,20.2303,62600.0
2006-06-05 11:25:00,34.09,34.09,34.06,34.07,50800.0,20.2303,20.2303,20.2125,20.2184,50800.0
2006-06-05 11:30:00,34.07,34.08,34.05,34.07,48000.0,20.2184,20.2243,20.2065,20.2184,48000.0
2006-06-05 11:35:00,34.07,34.08,34.03,34.05,55000.0,20.2184,20.2243,20.1946,20.2065,55000.0
2006-06-05 11:40:00,34.05,34.05,34.02,34.05,37400.0,20.2065,20.2065,20.1887,20.2065,37400.0
2006-06-05 11:45:00,34.05,34.05,34.04,34.04,20600.0,20.2065,20.2065,20.2006,20.2006,20600.0
2006-06-05 11:50:00,34.04,34.05,34.01,34.02,32600.0,20.2006,20.2065,20.1828,20.1887,32600.0
2006-06-05 11:55:00,34.02,34.03,34.01,34.02,37200.0,20.1887,20.1946,20.1828,20.1887,37200.0
2006-06-05 12:00:00,34.02,34.02,33.99,34.01,86400.0,20.1887,20.1887,20.1709,20.1828,86400.0
2006-06-05 12:05:00,34.01,34.03,33.99,34.02,84400.0,20.1828,20.1946,20.1709,20.1887,84400.0
2006-06-05 12:10:00,34.01,34.02,33.98,33.99,57600.0,20.1828,20.1887,20.165,20.1709,57600.0
2006-06-05 12:15:00,33.99,34.02,33.99,34.01,59000.0,20.1709,20.1887,20.1709,20.1828,59000.0
2006-06-05 12:20:00,34.01,34.02,33.99,33.99,57800.0,20.1828,20.1887,20.1709,20.1709,57800.0
2006-06-05 12:25:00,33.99,34.01,33.99,33.99,44000.0,20.1709,20.1828,20.1709,20.1709,44000.0
2006-06-05 12:30:00,33.98,34.0,33.64,33.99,83800.0,20.165,20.1768,19.9632,20.1709,83800.0
2006-06-05 12:35:00,33.99,34.0,33.98,34.0,37200.0,20.1709,20.1768,20.165,20.1768,37200.0
2006-06-05 12:40:00,34.0,34.0,33.99,33.99,19600.0,20.1768,20.1768,20.1709,20.1709,19600.0
2006-06-05 12:45:00,33.99,34.0,33.98,33.99,41400.0,20.1709,20.1768,20.165,20.1709,41400.0
2006-06-05 12:50:00,33.99,34.02,33.99,33.99,45800.0,20.1709,20.1887,20.1709,20.1709,45800.0
2006-06-05 12:55:00,33.99,34.0,33.99,33.99,37000.0,20.1709,20.1768,20.1709,20.1709,37000.0
2006-06-05 13:00:00,33.99,33.99,33.98,33.99,37600.0,20.1709,20.1709,20.165,20.1709,37600.0
2006-06-05 13:05:00,33.99,33.99,33.98,33.99,45400.0,20.1709,20.1709,20.165,20.1709,45400.0
2006-06-05 13:10:00,33.99,33.99,33.98,33.99,30400.0,20.1709,20.1709,20.165,20.1709,30400.0
2006-06-05 13:15:00,33.99,33.99,33.95,33.99,77400.0,20.1709,20.1709,20.1472,20.1709,77400.0
2006-06-05 13:20:00,33.98,33.98,33.92,33.94,166000.0,20.165,20.165,20.1294,20.1412,166000.0
2006-06-05 13:25:00,33.94,33.99,33.94,33.99,32600.0,20.1412,20.1709,20.1412,20.1709,32600.0
2006-06-05 13:30:00,33.99,33.99,33.98,33.98,40200.0,20.1709,20.1709,20.165,20.165,40200.0
2006-06-05 13:35:00,33.98,33.99,33.96,33.98,26600.0,20.165,20.1709,20.1531,20.165,26600.0
2006-06-05 13:40:00,33.99,33.99,33.96,33.97,36800.0,20.1709,20.1709,20.1531,20.159,36800.0
2006-06-05 13:45:00,33.97,33.97,33.94,33.96,59600.0,20.159,20.159,20.1412,20.1531,59600.0
2006-06-05 13:50:00,33.96,33.99,33.96,33.99,49600.0,20.1531,20.1709,20.1531,20.1709,49600.0
2006-06-05 13:55:00,33.99,33.99,33.97,33.99,55800.0,20.1709,20.1709,20.159,20.1709,55800.0
2006-06-05 14:00:00,33.99,33.99,33.95,33.96,79400.0,20.1709,20.1709,20.1472,20.1531,79400.0
2006-06-05 14:05:00,33.96,33.97,33.93,33.96,83400.0,20.1531,20.159,20.1353,20.1531,83400.0
2006-06-05 14:10:00,33.95,33.98,33.94,33.95,58800.0,20.1472,20.165,20.1412,20.1472,58800.0
2006-06-05 14:15:00,33.95,33.95,33.87,33.87,190800.0,20.1472,20.1472,20.0997,20.0997,190800.0
2006-06-05 14:20:00,33.87,33.88,33.82,33.88,180200.0,20.0997,20.1056,20.07,20.1056,180200.0
2006-06-05 14:25:00,33.88,33.9,33.83,33.85,82200.0,20.1056,20.1175,20.076,20.0878,82200.0
2006-06-05 14:30:00,33.86,33.87,33.76,33.77,158200.0,20.0938,20.0997,20.0344,20.0404,158200.0
2006-06-05 14:35:00,33.77,33.8,33.73,33.75,125000.0,20.0404,20.0582,20.0166,20.0285,125000.0
2006-06-05 14:40:00,33.75,33.83,33.73,33.83,144600.0,20.0285,20.076,20.0166,20.076,144600.0
2006-06-05 14:45:00,33.83,33.88,33.81,33.88,149600.0,20.076,20.1056,20.0641,20.1056,149600.0
2006-06-05 14:50:00,33.88,33.88,33.85,33.88,79800.0,20.1056,20.1056,20.0878,20.1056,79800.0
2006-06-05 14:55:00,33.87,33.89,33.85,33.86,84400.0,20.0997,20.1116,20.0878,20.0938,84400.0
2006-06-05 15:00:00,33.86,33.88,33.83,33.84,175000.0,20.0938,20.1056,20.076,20.0819,175000.0
2006-06-05 15:05:00,33.85,33.87,33.78,33.82,82800.0,20.0878,20.0997,20.0463,20.07,82800.0
2006-06-05 15:10:00,33.82,33.82,33.71,33.72,135200.0,20.07,20.07,20.0047,20.0107,135200.0
2006-06-05 15:15:00,33.72,33.78,33.72,33.77,110600.0,20.0107,20.0463,20.0107,20.0404,110600.0
2006-06-05 15:20:00,33.77,33.81,33.77,33.77,154200.0,20.0404,20.0641,20.0404,20.0404,154200.0
2006-06-05 15:25:00,33.77,33.78,33.73,33.73,138000.0,20.0404,20.0463,20.0166,20.0166,138000.0
2006-06-05 15:30:00,33.74,33.77,33.73,33.74,137400.0,20.0226,20.0404,20.0166,20.0226,137400.0
2006-06-05 15:35:00,33.73,33.79,33.73,33.78,108400.0,20.0166,20.0522,20.0166,20.0463,108400.0
2006-06-05 15:40:00,33.77,33.77,33.72,33.73,238800.0,20.0404,20.0404,20.0107,20.0166,238800.0
2006-06-05 15:45:00,33.74,33.75,33.65,33.66,207200.0,20.0226,20.0285,19.9691,19.9751,207200.0
2006-06-05 15:50:00,33.66,33.72,33.66,33.71,221000.0,19.9751,20.0107,19.9751,20.0047,221000.0
2006-06-05 15:55:00,33.7,33.71,33.68,33.68,231600.0,19.9988,20.0047,19.9869,19.9869,231600.0
2006-06-06 09:30:00,33.72,33.85,33.7,33.7,209400.0,20.0107,20.0878,19.9988,19.9988,209400.0
2006-06-06 09:35:00,33.7,33.74,33.69,33.73,53400.0,19.9988,20.0226,19.9929,20.0166,53400.0
2006-06-06 09:40:00,33.73,33.73,33.64,33.68,150600.0,20.0166,20.0166,19.9632,19.9869,150600.0
2006-06-06 09:45:00,33.68,33.68,33.55,33.57,318800.0,19.9869,19.9869,19.9098,19.9217,318800.0
2006-06-06 09:50:00,33.57,33.7,33.57,33.67,137600.0,19.9217,19.9988,19.9217,19.981,137600.0
2006-06-06 09:55:00,33.66,33.7,33.65,33.65,115000.0,19.9751,19.9988,19.9691,19.9691,115000.0
2006-06-06 10:00:00,33.66,33.66,33.61,33.63,142400.0,19.9751,19.9751,19.9454,19.9573,142400.0
2006-06-06 10:05:00,33.63,33.64,33.6,33.64,130200.0,19.9573,19.9632,19.9395,19.9632,130200.0
2006-06-06 10:10:00,33.65,33.66,33.6,33.6,86800.0,19.9691,19.9751,19.9395,19.9395,86800.0
2006-06-06 10:15:00,33.6,33.63,33.57,33.57,88600.0,19.9395,19.9573,19.9217,19.9217,88600.0
2006-06-06 10:20:00,33.58,33.65,33.57,33.63,151600.0,19.9276,19.9691,19.9217,19.9573,151600.0
2006-06-06 10:25:00,33.64,33.65,33.59,33.61,112200.0,19.9632,19.9691,19.9335,19.9454,112200.0
2006-06-06 10:30:00,33.6,33.64,33.6,33.61,109400.0,19.9395,19.9632,19.9395,19.9454,109400.0
2006-06-06 10:35:00,33.61,33.61,33.54,33.54,100000.0,19.9454,19.9454,19.9039,19.9039,100000.0
2006-06-06 10:40:00,33.54,33.55,33.49,33.49,115800.0,19.9039,19.9098,19.8742,19.8742,115800.0
2006-06-06 10:45:00,33.49,33.51,33.43,33.44,120000.0,19.8742,19.8861,19.8386,19.8445,120000.0
2006-06-06 10:50:00,33.42,33.47,33.42,33.44,89600.0,19.8327,19.8623,19.8327,19.8445,89600.0
2006-06-06 10:55:00,33.45,33.45,33.38,33.38,70200.0,19.8505,19.8505,19.8089,19.8089,70200.0
2006-06-06 11:00:00,33.38,33.44,33.38,33.4,96400.0,19.8089,19.8445,19.8089,19.8208,96400.0
2006-06-06 11:05:00,33.4,33.45,33.39,33.42,55200.0,19.8208,19.8505,19.8148,19.8327,55200.0
2006-06-06 11:10:00,33.41,33.41,33.34,33.38,116600.0,19.8267,19.8267,19.7852,19.8089,116600.0
2006-06-06 11:15:00,33.38,33.43,33.36,33.42,74800.0,19.8089,19.8386,19.797,19.8327,74800.0
2006-06-06 11:20:00,33.42,33.51,33.42,33.49,98800.0,19.8327,19.8861,19.8327,19.8742,98800.0
2006-06-06 11:25:00,33.49,33.49,33.45,33.49,151400.0,19.8742,19.8742,19.8505,19.8742,151400.0
2006-06-06 11:30:00,33.48,33.54,33.48,33.52,107600.0,19.8683,19.9039,19.8683,19.892,107600.0
2006-06-06 11:35:00,33.52,33.52,33.41,33.42,61600.0,19.892,19.892,19.8267,19.8327,61600.0
2006-06-06 11:40:00,33.42,33.47,33.4,33.46,104000.0,19.8327,19.8623,19.8208,19.8564,104000.0
2006-06-06 11:45:00,33.46,33.48,33.43,33.48,119800.0,19.8564,19.8683,19.8386,19.8683,119800.0
2006-06-06 11:50:00,33.49,33.5,33.44,33.45,124600.0,19.8742,19.8801,19.8445,19.8505,124600.0
2006-06-06 11:55:00,33.44,33.47,33.42,33.42,70800.0,19.8445,19.8623,19.8327,19.8327,70800.0
2006-06-06 12:00:00,33.43,33.44,33.39,33.44,65200.0,19.8386,19.8445,19.8148,19.8445,65200.0
2006-06-06 12:05:00,33.44,33.47,33.44,33.47,53600.0,19.8445,19.8623,19.8445,19.8623,53600.0
2006-06-06 12:10:00,33.47,33.59,33.46,33.56,98400.0,19.8623,19.9335,19.8564,19.9157,98400.0
2006-06-06 12:15:00,33.56,33.6,33.52,33.55,118400.0,19.9157,19.9395,19.892,19.9098,118400.0
2006-06-06 12:20:00,33.55,33.55,33.49,33.53,56000.0,19.9098,19.9098,19.8742,19.8979,56000.0
2006-06-06 12:25:00,33.52,33.53,33.48,33.48,34800.0,19.892,19.8979,19.8683,19.8683,34800.0
2006-06-06 12:30:00,33.48,33.57,33.48,33.54,85000.0,19.8683,19.9217,19.8683,19.9039,85000.0
2006-06-06 12:35:00,33.54,33.6,33.52,33.58,61600.0,19.9039,19.9395,19.892,19.9276,61600.0
2006-06-06 12:40:00,33.57,33.65,33.56,33.59,144600.0,19.9217,19.9691,19.9157,19.9335,144600.0
2006-06-06 12:45:00,33.59,33.63,33.58,33.59,341000.0,19.9335,19.9573,19.9276,19.9335,341000.0
2006-06-06 12:50:00,33.59,33.65,33.57,33.63,87400.0,19.9335,19.9691,19.9217,19.9573,87400.0
2006-06-06 12:55:00,33.63,33.73,33.63,33.73,124000.0,19.9573,20.0166,19.9573,20.0166,124000.0
2006-06-06 13:00:00,33.73,33.74,33.66,33.66,115000.0,20.0166,20.0226,19.9751,19.9751,115000.0
2006-06-06 13:05:00,33.66,33.73,33.66,33.7,135200.0,19.9751,20.0166,19.9751,19.9988,135200.0
2006-06-06 13:10:00,33.7,33.7,33.67,33.69,73400.0,19.9988,19.9988,19.981,19.9929,73400.0
2006-06-06 13:15:00,33.69,33.69,33.66,33.68,46600.0,19.9929,19.9929,19.9751,19.9869,46600.0
2006-06-06 13:20:00,33.68,33.73,33.67,33.73,71600.0,19.9869,20.0166,19.981,20.0166,71600.0
2006-06-06 13:25:00,33.73,33.73,33.66,33.68,76800.0,20.0166,20.0166,19.9751,19.9869,76800.0
2006-06-06 13:30:00,33.69,33.73,33.68,33.72,51600.0,19.9929,20.0166,19.9869,20.0107,51600.0
2006-06-06 13:35:00,33.72,33.73,33.67,33.7,64400.0,20.0107,20.0166,19.981,19.9988,64400.0
2006-06-06 13:40:00,33.69,33.7,33.6,33.62,114400.0,19.9929,19.9988,19.9395,19.9513,114400.0
2006-06-06 13:45:00,33.62,33.63,33.59,33.62,106600.0,19.9513,19.9573,19.9335,19.9513,106600.0
2006-06-06 13:50:00,33.63,33.69,33.62,33.68,145000.0,19.9573,19.9929,19.9513,19.9869,145000.0
2006-06-06 13:55:00,33.68,33.68,33.64,33.67,79800.0,19.9869,19.9869,19.9632,19.981,79800.0
2006-06-06 14:00:00,33.67,33.67,33.62,33.63,79200.0,19.981,19.981,19.9513,19.9573,79200.0
2006-06-06 14:05:00,33.63,33.69,33.63,33.65,145800.0,19.9573,19.9929,19.9573,19.9691,145800.0
2006-06-06 14:10:00,33.65,33.7,33.63,33.7,97200.0,19.9691,19.9988,19.9573,19.9988,97200.0
2006-06-06 14:15:00,33.7,33.72,33.66,33.71,106800.0,19.9988,20.0107,19.9751,20.0047,106800.0
2006-06-06 14:20:00,33.71,33.74,33.69,33.73,66800.0,20.0047,20.0226,19.9929,20.0166,66800.0
2006-06-06 14:25:00,33.73,33.8,33.73,33.76,116800.0,20.0166,20.0582,20.0166,20.0344,116800.0
2006-06-06 14:30:00,33.77,33.85,33.76,33.8,113800.0,20.0404,20.0878,20.0344,20.0582,113800.0
2006-06-06 14:35:00,33.8,33.82,33.77,33.78,62200.0,20.0582,20.07,20.0404,20.0463,62200.0
2006-06-06 14:40:00,33.77,33.8,33.64,33.65,106600.0,20.0404,20.0582,19.9632,19.9691,106600.0
2006-06-06 14:45:00,33.65,33.71,33.65,33.7,161200.0,19.9691,20.0047,19.9691,19.9988,161200.0
2006-06-06 14:50:00,33.7,33.72,33.65,33.71,109200.0,19.9988,20.0107,19.9691,20.0047,109200.0
2006-06-06 14:55:00,33.69,33.72,33.68,33.7,56800.0,19.9929,20.0107,19.9869,19.9988,56800.0
2006-06-06 15:00:00,33.7,33.74,33.68,33.72,102800.0,19.9988,20.0226,19.9869,20.0107,102800.0
2006-06-06 15:05:00,33.72,33.76,33.71,33.71,102400.0,20.0107,20.0344,20.0047,20.0047,102400.0
2006-06-06 15:10:00,33.72,33.74,33.7,33.73,76400.0,20.0107,20.0226,19.9988,20.0166,76400.0
2006-06-06 15:15:00,33.73,33.73,33.59,33.63,86800.0,20.0166,20.0166,19.9335,19.9573,86800.0
2006-06-06 15:20:00,33.64,33.71,33.64,33.68,100800.0,19.9632,20.0047,19.9632,19.9869,100800.0
2006-06-06 15:25:00,33.68,33.69,33.63,33.63,62600.0,19.9869,19.9929,19.9573,19.9573,62600.0
2006-06-06 15:30:00,33.64,33.71,33.63,33.7,209400.0,19.9632,20.0047,19.9573,19.9988,209400.0
2006-06-06 15:35:00,33.7,33.7,33.66,33.69,198600.0,19.9988,19.9988,19.9751,19.9929,198600.0
2006-06-06 15:40:00,33.7,33.77,33.69,33.74,186400.0,19.9988,20.0404,19.9929,20.0226,186400.0
2006-06-06 15:45:00,33.74,33.74,33.69,33.7,234600.0,20.0226,20.0226,19.9929,19.9988,234600.0
2006-06-06 15:50:00,33.7,33.74,33.68,33.74,191000.0,19.9988,20.0226,19.9869,20.0226,191000.0
2006-06-06 15:55:00,33.77,33.81,33.74,33.81,300400.0,20.0404,20.0641,20.0226,20.0641,300400.0
2006-06-07 09:30:00,33.85,33.95,33.84,33.93,251600.0,20.0878,20.1472,20.0819,20.1353,251600.0
2006-06-07 09:35:00,33.93,33.96,33.92,33.96,188800.0,20.1353,20.1531,20.1294,20.1531,188800.0
2006-06-07 09:40:00,33.96,34.02,33.96,33.98,223600.0,20.1531,20.1887,20.1531,20.165,223600.0
2006-06-07 09:45:00,33.98,34.0,33.88,33.99,192000.0,20.165,20.1768,20.1056,20.1709,192000.0
2006-06-07 09:50:00,33.99,34.02,33.97,34.01,153000.0,20.1709,20.1887,20.159,20.1828,153000.0
2006-06-07 09:55:00,34.0,34.09,33.99,34.08,225200.0,20.1768,20.2303,20.1709,20.2243,225200.0
2006-06-07 10:00:00,34.08,34.17,34.07,34.15,521800.0,20.2243,20.2777,20.2184,20.2659,521800.0
2006-06-07 10:05:00,34.15,34.2,34.13,34.2,205200.0,20.2659,20.2955,20.254,20.2955,205200.0
2006-06-07 10:10:00,34.2,34.32,34.2,34.3,321800.0,20.2955,20.3667,20.2955,20.3549,321800.0
2006-06-07 10:15:00,34.3,34.37,34.3,34.37,190800.0,20.3549,20.3964,20.3549,20.3964,190800.0
2006-06-07 10:20:00,34.36,34.36,34.29,34.33,179400.0,20.3905,20.3905,20.3489,20.3727,179400.0
2006-06-07 10:25:00,34.32,34.37,34.32,34.34,116200.0,20.3667,20.3964,20.3667,20.3786,116200.0
2006-06-07 10:30:00,34.34,34.38,34.33,34.38,228600.0,20.3786,20.4024,20.3727,20.4024,228600.0
2006-06-07 10:35:00,34.38,34.42,34.38,34.38,156600.0,20.4024,20.4261,20.4024,20.4024,156600.0
2006-06-07 10:40:00,34.38,34.38,34.08,34.31,163400.0,20.4024,20.4024,20.2243,20.3608,163400.0
2006-06-07 10:45:00,34.31,34.31,34.23,34.26,109000.0,20.3608,20.3608,20.3133,20.3311,109000.0
2006-06-07 10:50:00,34.26,34.27,34.22,34.23,166200.0,20.3311,20.3371,20.3074,20.3133,166200.0
2006-06-07 10:55:00,34.23,34.28,34.22,34.27,146600.0,20.3133,20.343,20.3074,20.3371,146600.0
2006-06-07 11:00:00,34.28,34.37,34.27,34.35,124600.0,20.343,20.3964,20.3371,20.3845,124600.0
2006-06-07 11:05:00,34.35,34.37,34.31,34.35,133000.0,20.3845,20.3964,20.3608,20.3845,133000.0
2006-06-07 11:10:00,34.35,34.46,34.35,34.44,198000.0,20.3845,20.4498,20.3845,20.438,198000.0
2006-06-07 11:15:00,34.44,34.45,34.38,34.39,114800.0,20.438,20.4439,20.4024,20.4083,114800.0
2006-06-07 11:20:00,34.4,34.43,34.4,34.41,121200.0,20.4142,20.432,20.4142,20.4202,121200.0
2006-06-07 11:25:00,34.41,34.41,34.35,34.37,84600.0,20.4202,20.4202,20.3845,20.3964,84600.0
2006-06-07 11:30:00,34.37,34.38,34.34,34.37,78200.0,20.3964,20.4024,20.3786,20.3964,78200.0
2006-06-07 11:35:00,34.37,34.4,34.36,34.37,133800.0,20.3964,20.4142,20.3905,20.3964,133800.0
2006-06-07 11:40:00,34.38,34.44,34.37,34.41,200800.0,20.4024,20.438,20.3964,20.4202,200800.0
2006-06-07 11:45:00,34.41,34.44,34.41,34.44,84200.0,20.4202,20.438,20.4202,20.438,84200.0
2006-06-07 11:50:00,34.44,34.46,34.42,34.46,91600.0,20.438,20.4498,20.4261,20.4498,91600.0
2006-06-07 11:55:00,34.45,34.52,34.45,34.51,180200.0,20.4439,20.4854,20.4439,20.4795,180200.0
2006-06-07 12:00:00,34.5,34.52,34.49,34.51,142800.0,20.4736,20.4854,20.4676,20.4795,142800.0
2006-06-07 12:05:00,34.51,34.51,34.46,34.47,116600.0,20.4795,20.4795,20.4498,20.4558,116600.0
2006-06-07 12:10:00,34.46,34.48,34.44,34.48,56800.0,20.4498,20.4617,20.438,20.4617,56800.0
2006-06-07 12:15:00,34.48,34.51,34.47,34.49,90600.0,20.4617,20.4795,20.4558,20.4676,90600.0
2006-06-07 12:20:00,34.48,34.5,34.45,34.48,103000.0,20.4617,20.4736,20.4439,20.4617,103000.0
2006-06-07 12:25:00,34.48,34.49,34.47,34.49,35600.0,20.4617,20.4676,20.4558,20.4676,35600.0
2006-06-07 12:30:00,34.49,34.49,34.45,34.46,102600.0,20.4676,20.4676,20.4439,20.4498,102600.0
2006-06-07 12:35:00,34.45,34.47,34.45,34.46,72000.0,20.4439,20.4558,20.4439,20.4498,72000.0
2006-06-07 12:40:00,34.46,34.47,34.45,34.46,132400.0,20.4498,20.4558,20.4439,20.4498,132400.0
2006-06-07 12:45:00,34.46,34.47,34.46,34.46,85400.0,20.4498,20.4558,20.4498,20.4498,85400.0
2006-06-07 12:50:00,34.46,34.47,34.44,34.47,104200.0,20.4498,20.4558,20.438,20.4558,104200.0
2006-06-07 12:55:00,34.47,34.49,34.45,34.46,76200.0,20.4558,20.4676,20.4439,20.4498,76200.0
2006-06-07 13:00:00,34.46,34.49,34.46,34.47,47600.0,20.4498,20.4676,20.4498,20.4558,47600.0
2006-06-07 13:05:00,34.49,34.49,34.47,34.47,48800.0,20.4676,20.4676,20.4558,20.4558,48800.0
2006-06-07 13:10:00,34.47,34.49,34.44,34.44,93000.0,20.4558,20.4676,20.438,20.438,93000.0
2006-06-07 13:15:00,34.44,34.45,34.43,34.44,81600.0,20.438,20.4439,20.432,20.438,81600.0
2006-06-07 13:20:00,34.44,34.44,34.4,34.43,108200.0,20.438,20.438,20.4142,20.432,108200.0
2006-06-07 13:25:00,34.44,34.45,34.42,34.42,51400.0,20.438,20.4439,20.4261,20.4261,51400.0
2006-06-07 13:30:00,34.42,34.43,34.41,34.43,60800.0,20.4261,20.432,20.4202,20.432,60800.0
2006-06-07 13:35:00,34.43,34.44,34.38,34.38,80800.0,20.432,20.438,20.4024,20.4024,80800.0
2006-06-07 13:40:00,34.38,34.4,34.35,34.36,128400.0,20.4024,20.4142,20.3845,20.3905,128400.0
2006-06-07 13:45:00,34.36,34.38,34.34,34.37,77000.0,20.3905,20.4024,20.3786,20.3964,77000.0
2006-06-07 13:50:00,34.37,34.44,34.35,34.43,99400.0,20.3964,20.438,20.3845,20.432,99400.0
2006-06-07 13:55:00,34.44,34.44,34.41,34.41,76600.0,20.438,20.438,20.4202,20.4202,76600.0
2006-06-07 14:00:00,34.41,34.41,34.32,34.35,136200.0,20.4202,20.4202,20.3667,20.3845,136200.0
2006-06-07 14:05:00,34.35,34.36,34.3,34.31,97200.0,20.3845,20.3905,20.3549,20.3608,97200.0
2006-06-07 14:10:00,34.32,34.34,34.3,34.34,88800.0,20.3667,20.3786,20.3549,20.3786,88800.0
2006-06-07 14:15:00,34.34,34.35,34.33,34.35,112800.0,20.3786,20.3845,20.3727,20.3845,112800.0
2006-06-07 14:20:00,34.35,34.37,34.33,34.36,165800.0,20.3845,20.3964,20.3727,20.3905,165800.0
2006-06-07 14:25:00,34.37,34.4,34.34,34.39,187000.0,20.3964,20.4142,20.3786,20.4083,187000.0
2006-06-07 14:30:00,34.38,34.4,34.37,34.39,110800.0,20.4024,20.4142,20.3964,20.4083,110800.0
2006-06-07 14:35:00,34.4,34.42,34.38,34.4,181000.0,20.4142,20.4261,20.4024,20.4142,181000.0
2006-06-07 14:40:00,34.4,34.42,34.39,34.4,87600.0,20.4142,20.4261,20.4083,20.4142,87600.0
2006-06-07 14:45:00,34.4,34.41,34.36,34.38,102400.0,20.4142,20.4202,20.3905,20.4024,102400.0
2006-06-07 14:50:00,34.38,34.4,34.37,34.39,136600.0,20.4024,20.4142,20.3964,20.4083,136600.0
2006-06-07 14:55:00,34.4,34.44,34.39,34.41,130000.0,20.4142,20.438,20.4083,20.4202,130000.0
2006-06-07 15:00:00,34.41,34.41,34.39,34.4,186200.0,20.4202,20.4202,20.4083,20.4142,186200.0
2006-06-07 15:05:00,34.4,34.4,34.35,34.36,164200.0,20.4142,20.4142,20.3845,20.3905,164200.0
2006-06-07 15:10:00,34.35,34.38,34.31,34.35,154000.0,20.3845,20.4024,20.3608,20.3845,154000.0
2006-06-07 15:15:00,34.35,34.38,34.34,34.35,116600.0,20.3845,20.4024,20.3786,20.3845,116600.0
2006-06-07 15:20:00,34.34,34.4,34.34,34.34,164800.0,20.3786,20.4142,20.3786,20.3786,164800.0
2006-06-07 15:25:00,34.33,34.33,34.24,34.24,341200.0,20.3727,20.3727,20.3193,20.3193,341200.0
2006-06-07 15:30:00,34.24,34.27,34.24,34.25,183000.0,20.3193,20.3371,20.3193,20.3252,183000.0
2006-06-07 15:35:00,34.26,34.27,34.24,34.24,187200.0,20.3311,20.3371,20.3193,20.3193,187200.0
2006-06-07 15:40:00,34.24,34.25,34.23,34.24,226000.0,20.3193,20.3252,20.3133,20.3193,226000.0
2006-06-07 15:45:00,34.24,34.24,34.13,34.13,254800.0,20.3193,20.3193,20.254,20.254,254800.0
2006-06-07 15:50:00,34.13,34.16,34.09,34.16,296600.0,20.254,20.2718,20.2303,20.2718,296600.0
2006-06-07 15:55:00,34.16,34.18,34.11,34.12,373000.0,20.2718,20.2837,20.2421,20.2481,373000.0
2006-06-08 09:30:00,33.9,33.91,33.8,33.8,321800.0,20.1175,20.1234,20.0582,20.0582,321800.0
2006-06-08 09:35:00,33.75,33.96,33.75,33.95,289400.0,20.0285,20.1531,20.0285,20.1472,289400.0
2006-06-08 09:40:00,33.94,34.06,33.9,34.06,178600.0,20.1412,20.2125,20.1175,20.2125,178600.0
2006-06-08 09:45:00,34.06,34.07,34.02,34.05,163200.0,20.2125,20.2184,20.1887,20.2065,163200.0
2006-06-08 09:50:00,34.06,34.06,33.93,33.97,143400.0,20.2125,20.2125,20.1353,20.159,143400.0
2006-06-08 09:55:00,33.97,34.04,33.95,34.01,199400.0,20.159,20.2006,20.1472,20.1828,199400.0
2006-06-08 10:00:00,34.02,34.05,33.99,34.05,129200.0,20.1887,20.2065,20.1709,20.2065,129200.0
2006-06-08 10:05:00,34.04,34.11,34.04,34.09,170800.0,20.2006,20.2421,20.2006,20.2303,170800.0
2006-06-08 10:10:00,34.1,34.15,34.1,34.13,168600.0,20.2362,20.2659,20.2362,20.254,168600.0
2006-06-08 10:15:00,34.13,34.13,34.08,34.1,242800.0,20.254,20.254,20.2243,20.2362,242800.0
2006-06-08 10:20:00,34.1,34.2,34.1,34.17,256000.0,20.2362,20.2955,20.2362,20.2777,256000.0
2006-06-08 10:25:00,34.15,34.23,34.13,34.23,432200.0,20.2659,20.3133,20.254,20.3133,432200.0
2006-06-08 10:30:00,34.23,34.29,34.2,34.22,282400.0,20.3133,20.3489,20.2955,20.3074,282400.0
2006-06-08 10:35:00,34.22,34.22,34.13,34.21,173600.0,20.3074,20.3074,20.254,20.3015,173600.0
2006-06-08 10:40:00,34.21,34.22,34.14,34.18,631000.0,20.3015,20.3074,20.2599,20.2837,631000.0
2006-06-08 10:45:00,34.19,34.25,34.19,34.24,120800.0,20.2896,20.3252,20.2896,20.3193,120800.0
2006-06-08 10:50:00,34.25,34.28,34.22,34.23,182000.0,20.3252,20.343,20.3074,20.3133,182000.0
2006-06-08 10:55:00,34.23,34.24,34.22,34.23,120800.0,20.3133,20.3193,20.3074,20.3133,120800.0
2006-06-08 11:00:00,34.23,34.33,34.23,34.29,239600.0,20.3133,20.3727,20.3133,20.3489,239600.0
2006-06-08 11:05:00,34.27,34.29,34.2,34.28,94600.0,20.3371,20.3489,20.2955,20.343,94600.0
2006-06-08 11:10:00,34.26,34.27,34.22,34.22,92800.0,20.3311,20.3371,20.3074,20.3074,92800.0
2006-06-08 11:15:00,34.22,34.22,34.12,34.13,114200.0,20.3074,20.3074,20.2481,20.254,114200.0
2006-06-08 11:20:00,34.13,34.13,34.01,34.05,331200.0,20.254,20.254,20.1828,20.2065,331200.0
2006-06-08 11:25:00,34.04,34.08,34.04,34.08,120200.0,20.2006,20.2243,20.2006,20.2243,120200.0
2006-06-08 11:30:00,34.08,34.08,33.97,34.01,260200.0,20.2243,20.2243,20.159,20.1828,260200.0
2006-06-08 11:35:00,34.02,34.1,34.02,34.1,286400.0,20.1887,20.2362,20.1887,20.2362,286400.0
2006-06-08 11:40:00,34.1,34.15,34.07,34.1,197600.0,20.2362,20.2659,20.2184,20.2362,197600.0
2006-06-08 11:45:00,34.1,34.15,34.03,34.14,204600.0,20.2362,20.2659,20.1946,20.2599,204600.0
2006-06-08 11:50:00,34.13,34.13,34.02,34.08,251600.0,20.254,20.254,20.1887,20.2243,251600.0
2006-06-08 11:55:00,34.08,34.22,34.07,34.19,158800.0,20.2243,20.3074,20.2184,20.2896,158800.0
2006-06-08 12:00:00,34.19,34.23,34.15,34.18,125000.0,20.2896,20.3133,20.2659,20.2837,125000.0
2006-06-08 12:05:00,34.18,34.24,34.14,34.23,112000.0,20.2837,20.3193,20.2599,20.3133,112000.0
2006-06-08 12:10:00,34.23,34.35,34.23,34.35,195800.0,20.3133,20.3845,20.3133,20.3845,195800.0
2006-06-08 12:15:00,34.33,34.36,34.24,34.27,174800.0,20.3727,20.3905,20.3193,20.3371,174800.0
2006-06-08 12:20:00,34.27,34.27,34.2,34.2,92000.0,20.3371,20.3371,20.2955,20.2955,92000.0
2006-06-08 12:25:00,34.2,34.27,34.2,34.21,112600.0,20.2955,20.3371,20.2955,20.3015,112600.0
2006-06-08 12:30:00,34.22,34.25,34.18,34.24,92400.0,20.3074,20.3252,20.2837,20.3193,92400.0
2006-06-08 12:35:00,34.23,34.35,34.21,34.33,150800.0,20.3133,20.3845,20.3015,20.3727,150800.0
2006-06-08 12:40:00,34.33,34.33,34.26,34.28,124800.0,20.3727,20.3727,20.3311,20.343,124800.0
2006-06-08 12:45:00,34.29,34.32,34.27,34.31,60800.0,20.3489,20.3667,20.3371,20.3608,60800.0
2006-06-08 12:50:00,34.3,34.35,34.29,34.34,88000.0,20.3549,20.3845,20.3489,20.3786,88000.0
2006-06-08 12:55:00,34.33,34.33,34.2,34.2,69800.0,20.3727,20.3727,20.2955,20.2955,69800.0
2006-06-08 13:00:00,34.2,34.22,34.15,34.16,75400.0,20.2955,20.3074,20.2659,20.2718,75400.0
2006-06-08 13:05:00,34.16,34.17,34.13,34.13,102200.0,20.2718,20.2777,20.254,20.254,102200.0
2006-06-08 13:10:00,34.13,34.18,34.09,34.17,69400.0,20.254,20.2837,20.2303,20.2777,69400.0
2006-06-08 13:15:00,34.17,34.21,34.15,34.19,69800.0,20.2777,20.3015,20.2659,20.2896,69800.0
2006-06-08 13:20:00,34.18,34.18,34.14,34.15,72600.0,20.2837,20.2837,20.2599,20.2659,72600.0
2006-06-08 13:25:00,34.15,34.24,34.15,34.24,77000.0,20.2659,20.3193,20.2659,20.3193,77000.0
2006-06-08 13:30:00,34.24,34.28,34.22,34.28,112200.0,20.3193,20.343,20.3074,20.343,112200.0
2006-06-08 13:35:00,34.28,34.35,34.27,34.33,108000.0,20.343,20.3845,20.3371,20.3727,108000.0
2006-06-08 13:40:00,34.33,34.4,34.33,34.34,158600.0,20.3727,20.4142,20.3727,20.3786,158600.0
2006-06-08 13:45:00,34.34,34.34,34.22,34.24,99400.0,20.3786,20.3786,20.3074,20.3193,99400.0
2006-06-08 13:50:00,34.25,34.31,34.24,34.3,135800.0,20.3252,20.3608,20.3193,20.3549,135800.0
2006-06-08 13:55:00,34.3,34.35,34.29,34.32,84200.0,20.3549,20.3845,20.3489,20.3667,84200.0
2006-06-08 14:00:00,34.33,34.34,34.25,34.27,108200.0,20.3727,20.3786,20.3252,20.3371,108200.0
2006-06-08 14:05:00,34.27,34.29,34.21,34.25,164400.0,20.3371,20.3489,20.3015,20.3252,164400.0
2006-06-08 14:10:00,34.26,34.31,34.24,34.31,153800.0,20.3311,20.3608,20.3193,20.3608,153800.0
2006-06-08 14:15:00,34.31,34.35,34.27,34.32,95200.0,20.3608,20.3845,20.3371,20.3667,95200.0
2006-06-08 14:20:00,34.31,34.33,34.24,34.27,134800.0,20.3608,20.3727,20.3193,20.3371,134800.0
2006-06-08 14:25:00,34.27,34.34,34.27,34.32,114200.0,20.3371,20.3786,20.3371,20.3667,114200.0
2006-06-08 14:30:00,34.32,34.32,34.27,34.3,81600.0,20.3667,20.3667,20.3371,20.3549,81600.0
2006-06-08 14:35:00,34.3,34.41,34.29,34.4,241000.0,20.3549,20.4202,20.3489,20.4142,241000.0
2006-06-08 14:40:00,34.4,34.42,34.36,34.37,246200.0,20.4142,20.4261,20.3905,20.3964,246200.0
2006-06-08 14:45:00,34.36,34.44,34.36,34.43,162000.0,20.3905,20.438,20.3905,20.432,162000.0
2006-06-08 14:50:00,34.43,34.46,34.41,34.45,182600.0,20.432,20.4498,20.4202,20.4439,182600.0
2006-06-08 14:55:00,34.44,34.44,34.36,34.41,166000.0,20.438,20.438,20.3905,20.4202,166000.0
2006-06-08 15:00:00,34.4,34.46,34.4,34.43,201800.0,20.4142,20.4498,20.4142,20.432,201800.0
2006-06-08 15:05:00,34.43,34.47,34.42,34.46,167200.0,20.432,20.4558,20.4261,20.4498,167200.0
2006-06-08 15:10:00,34.47,34.51,34.4,34.42,327200.0,20.4558,20.4795,20.4142,20.4261,327200.0
2006-06-08 15:15:00,34.42,34.5,34.42,34.47,194800.0,20.4261,20.4736,20.4261,20.4558,194800.0
2006-06-08 15:20:00,34.47,34.48,34.41,34.44,184400.0,20.4558,20.4617,20.4202,20.438,184400.0
2006-06-08 15:25:00,34.44,34.47,34.41,34.44,163400.0,20.438,20.4558,20.4202,20.438,163400.0
2006-06-08 15:30:00,34.45,34.5,34.45,34.49,171000.0,20.4439,20.4736,20.4439,20.4676,171000.0
2006-06-08 15:35:00,34.48,34.62,34.48,34.61,330600.0,20.4617,20.5448,20.4617,20.5388,330600.0
2006-06-08 15:40:00,34.61,34.67,34.59,34.67,380600.0,20.5388,20.5744,20.527,20.5744,380600.0
2006-06-08 15:45:00,34.66,34.67,34.63,34.63,413000.0,20.5685,20.5744,20.5507,20.5507,413000.0
2006-06-08 15:50:00,34.63,34.63,34.55,34.56,413600.0,20.5507,20.5507,20.5032,20.5092,413600.0
2006-06-08 15:55:00,34.55,34.65,34.55,34.6,438200.0,20.5032,20.5626,20.5032,20.5329,438200.0
2006-06-09 09:30:00,34.76,34.76,34.5,34.55,433600.0,20.6279,20.6279,20.4736,20.5032,433600.0
2006-06-09 09:35:00,34.55,34.58,34.42,34.42,185800.0,20.5032,20.521,20.4261,20.4261,185800.0
2006-06-09 09:40:00,34.42,34.48,34.35,34.47,144000.0,20.4261,20.4617,20.3845,20.4558,144000.0
2006-06-09 09:45:00,34.48,34.51,34.45,34.48,164200.0,20.4617,20.4795,20.4439,20.4617,164200.0
2006-06-09 09:50:00,34.49,34.6,34.49,34.6,229800.0,20.4676,20.5329,20.4676,20.5329,229800.0
2006-06-09 09:55:00,34.6,34.7,34.6,34.67,171000.0,20.5329,20.5923,20.5329,20.5744,171000.0
2006-06-09 10:00:00,34.7,34.71,34.63,34.65,125800.0,20.5923,20.5982,20.5507,20.5626,125800.0
2006-06-09 10:05:00,34.63,34.71,34.62,34.71,116000.0,20.5507,20.5982,20.5448,20.5982,116000.0
2006-06-09 10:10:00,34.7,34.74,34.67,34.69,138800.0,20.5923,20.616,20.5744,20.5863,138800.0
2006-06-09 10:15:00,34.69,34.69,34.62,34.66,93800.0,20.5863,20.5863,20.5448,20.5685,93800.0
2006-06-09 10:20:00,34.66,34.7,34.64,34.67,74800.0,20.5685,20.5923,20.5566,20.5744,74800.0
2006-06-09 10:25:00,34.67,34.69,34.66,34.68,141400.0,20.5744,20.5863,20.5685,20.5804,141400.0
2006-06-09 10:30:00,34.69,34.74,34.68,34.72,217000.0,20.5863,20.616,20.5804,20.6041,217000.0
2006-06-09 10:35:00,34.72,34.82,34.72,34.82,210200.0,20.6041,20.6635,20.6041,20.6635,210200.0
2006-06-09 10:40:00,34.83,34.83,34.76,34.77,166200.0,20.6694,20.6694,20.6279,20.6338,166200.0
2006-06-09 10:45:00,34.77,34.81,34.77,34.81,192800.0,20.6338,20.6575,20.6338,20.6575,192800.0
2006-06-09 10:50:00,34.82,34.85,34.74,34.8,109800.0,20.6635,20.6813,20.616,20.6516,109800.0
2006-06-09 10:55:00,34.79,34.81,34.76,34.76,208600.0,20.6457,20.6575,20.6279,20.6279,208600.0
2006-06-09 11:00:00,34.76,34.8,34.76,34.8,57000.0,20.6279,20.6516,20.6279,20.6516,57000.0
2006-06-09 11:05:00,34.8,34.82,34.79,34.8,146400.0,20.6516,20.6635,20.6457,20.6516,146400.0
2006-06-09 11:10:00,34.8,34.8,34.77,34.77,185800.0,20.6516,20.6516,20.6338,20.6338,185800.0
2006-06-09 11:15:00,34.77,34.78,34.74,34.76,131400.0,20.6338,20.6397,20.616,20.6279,131400.0
2006-06-09 11:20:00,34.75,34.79,34.75,34.77,185600.0,20.6219,20.6457,20.6219,20.6338,185600.0
2006-06-09 11:25:00,34.77,34.77,34.74,34.77,79200.0,20.6338,20.6338,20.616,20.6338,79200.0
2006-06-09 11:30:00,34.77,34.81,34.77,34.77,99200.0,20.6338,20.6575,20.6338,20.6338,99200.0
2006-06-09 11:35:00,34.79,34.82,34.78,34.79,104200.0,20.6457,20.6635,20.6397,20.6457,104200.0
2006-06-09 11:40:00,34.79,34.8,34.77,34.78,133400.0,20.6457,20.6516,20.6338,20.6397,133400.0
2006-06-09 11:45:00,34.77,34.79,34.73,34.76,120800.0,20.6338,20.6457,20.6101,20.6279,120800.0
2006-06-09 11:50:00,34.76,34.76,34.69,34.7,134600.0,20.6279,20.6279,20.5863,20.5923,134600.0
2006-06-09 11:55:00,34.71,34.74,34.7,34.72,150200.0,20.5982,20.616,20.5923,20.6041,150200.0
2006-06-09 12:00:00,34.72,34.76,34.72,34.76,73200.0,20.6041,20.6279,20.6041,20.6279,73200.0
2006-06-09 12:05:00,34.76,34.82,34.76,34.78,111200.0,20.6279,20.6635,20.6279,20.6397,111200.0
2006-06-09 12:10:00,34.77,34.81,34.76,34.79,120000.0,20.6338,20.6575,20.6279,20.6457,120000.0
2006-06-09 12:15:00,34.79,34.81,34.77,34.79,94000.0,20.6457,20.6575,20.6338,20.6457,94000.0
2006-06-09 12:20:00,34.8,34.82,34.79,34.79,68400.0,20.6516,20.6635,20.6457,20.6457,68400.0
2006-06-09 12:25:00,34.78,34.78,34.74,34.74,40800.0,20.6397,20.6397,20.616,20.616,40800.0
2006-06-09 12:30:00,34.74,34.78,34.74,34.77,41400.0,20.616,20.6397,20.616,20.6338,41400.0
2006-06-09 12:35:00,34.77,34.81,34.76,34.77,57000.0,20.6338,20.6575,20.6279,20.6338,57000.0
2006-06-09 12:40:00,34.77,34.8,34.71,34.71,98400.0,20.6338,20.6516,20.5982,20.5982,98400.0
2006-06-09 12:45:00,34.71,34.72,34.67,34.72,47000.0,20.5982,20.6041,20.5744,20.6041,47000.0
2006-06-09 12:50:00,34.72,34.74,34.7,34.73,46200.0,20.6041,20.616,20.5923,20.6101,46200.0
2006-06-09 12:55:00,34.73,34.74,34.59,34.6,89200.0,20.6101,20.616,20.527,20.5329,89200.0
2006-06-09 13:00:00,34.6,34.6,34.49,34.51,127200.0,20.5329,20.5329,20.4676,20.4795,127200.0
2006-06-09 13:05:00,34.51,34.6,34.51,34.6,68200.0,20.4795,20.5329,20.4795,20.5329,68200.0
2006-06-09 13:10:00,34.6,34.62,34.57,34.58,72600.0,20.5329,20.5448,20.5151,20.521,72600.0
2006-06-09 13:15:00,34.58,34.58,34.51,34.55,111400.0,20.521,20.521,20.4795,20.5032,111400.0
2006-06-09 13:20:00,34.56,34.58,34.52,34.58,187200.0,20.5092,20.521,20.4854,20.521,187200.0
2006-06-09 13:25:00,34.58,34.6,34.56,34.59,155600.0,20.521,20.5329,20.5092,20.527,155600.0
2006-06-09 13:30:00,34.59,34.59,34.55,34.57,86400.0,20.527,20.527,20.5032,20.5151,86400.0
2006-06-09 13:35:00,34.57,34.63,34.57,34.59,84200.0,20.5151,20.5507,20.5151,20.527,84200.0
2006-06-09 13:40:00,34.6,34.62,34.6,34.6,73600.0,20.5329,20.5448,20.5329,20.5329,73600.0
2006-06-09 13:45:00,34.6,34.64,34.6,34.63,48000.0,20.5329,20.5566,20.5329,20.5507,48000.0
2006-06-09 13:50:00,34.63,34.7,34.63,34.69,48400.0,20.5507,20.5923,20.5507,20.5863,48400.0
2006-06-09 13:55:00,34.69,34.69,34.65,34.65,46800.0,20.5863,20.5863,20.5626,20.5626,46800.0
2006-06-09 14:00:00,34.65,34.68,34.65,34.67,57400.0,20.5626,20.5804,20.5626,20.5744,57400.0
2006-06-09 14:05:00,34.67,34.69,34.65,34.65,105200.0,20.5744,20.5863,20.5626,20.5626,105200.0
2006-06-09 14:10:00,34.65,34.69,34.64,34.68,71800.0,20.5626,20.5863,20.5566,20.5804,71800.0
2006-06-09 14:15:00,34.67,34.68,34.65,34.66,81400.0,20.5744,20.5804,20.5626,20.5685,81400.0
2006-06-09 14:20:00,34.65,34.71,34.65,34.7,81600.0,20.5626,20.5982,20.5626,20.5923,81600.0
2006-06-09 14:25:00,34.7,34.72,34.67,34.71,69400.0,20.5923,20.6041,20.5744,20.5982,69400.0
2006-06-09 14:30:00,34.71,34.74,34.7,34.71,74200.0,20.5982,20.616,20.5923,20.5982,74200.0
2006-06-09 14:35:00,34.71,34.71,34.69,34.69,51800.0,20.5982,20.5982,20.5863,20.5863,51800.0
2006-06-09 14:40:00,34.69,34.73,34.69,34.73,80400.0,20.5863,20.6101,20.5863,20.6101,80400.0
2006-06-09 14:45:00,34.73,34.75,34.73,34.73,80400.0,20.6101,20.6219,20.6101,20.6101,80400.0
2006-06-09 14:50:00,34.73,34.75,34.73,34.75,81200.0,20.6101,20.6219,20.6101,20.6219,81200.0
2006-06-09 14:55:00,34.74,34.77,34.74,34.75,155400.0,20.616,20.6338,20.616,20.6219,155400.0
2006-06-09 15:00:00,34.76,34.76,34.7,34.71,152400.0,20.6279,20.6279,20.5923,20.5982,152400.0
2006-06-09 15:05:00,34.71,34.75,34.71,34.71,98800.0,20.5982,20.6219,20.5982,20.5982,98800.0
2006-06-09 15:10:00,34.71,34.71,34.66,34.68,69200.0,20.5982,20.5982,20.5685,20.5804,69200.0
2006-06-09 15:15:00,34.68,34.72,34.67,34.68,95600.0,20.5804,20.6041,20.5744,20.5804,95600.0
2006-06-09 15:20:00,34.68,34.69,34.66,34.66,64800.0,20.5804,20.5863,20.5685,20.5685,64800.0
2006-06-09 15:25:00,34.66,34.69,34.62,34.66,206600.0,20.5685,20.5863,20.5448,20.5685,206600.0
2006-06-09 15:30:00,34.66,34.68,34.65,34.65,123000.0,20.5685,20.5804,20.5626,20.5626,123000.0
2006-06-09 15:35:00,34.65,34.7,34.64,34.7,89800.0,20.5626,20.5923,20.5566,20.5923,89800.0
2006-06-09 15:40:00,34.7,34.72,34.66,34.67,84600.0,20.5923,20.6041,20.5685,20.5744,84600.0
2006-06-09 15:45:00,34.67,34.67,34.63,34.67,97000.0,20.5744,20.5744,20.5507,20.5744,97000.0
2006-06-09 15:50:00,34.67,34.67,34.53,34.54,220200.0,20.5744,20.5744,20.4914,20.4973,220200.0
2006-06-09 15:55:00,34.54,34.57,34.5,34.53,285400.0,20.4973,20.5151,20.4736,20.4914,285400.0
2006-06-12 09:30:00,34.56,34.59,34.47,34.48,223200.0,20.5092,20.527,20.4558,20.4617,223200.0
2006-06-12 09:35:00,34.47,34.54,34.45,34.47,68200.0,20.4558,20.4973,20.4439,20.4558,68200.0
2006-06-12 09:40:00,34.47,34.52,34.46,34.52,85800.0,20.4558,20.4854,20.4498,20.4854,85800.0
2006-06-12 09:45:00,34.52,34.53,34.48,34.51,93800.0,20.4854,20.4914,20.4617,20.4795,93800.0
2006-06-12 09:50:00,34.51,34.52,34.47,34.51,111200.0,20.4795,20.4854,20.4558,20.4795,111200.0
2006-06-12 09:55:00,34.51,34.54,34.46,34.51,82600.0,20.4795,20.4973,20.4498,20.4795,82600.0
2006-06-12 10:00:00,34.49,34.52,34.41,34.41,64800.0,20.4676,20.4854,20.4202,20.4202,64800.0
2006-06-12 10:05:00,34.41,34.42,34.38,34.4,68000.0,20.4202,20.4261,20.4024,20.4142,68000.0
2006-06-12 10:10:00,34.38,34.43,34.35,34.41,54600.0,20.4024,20.432,20.3845,20.4202,54600.0
2006-06-12 10:15:00,34.41,34.41,34.31,34.35,93600.0,20.4202,20.4202,20.3608,20.3845,93600.0
2006-06-12 10:20:00,34.35,34.44,34.34,34.44,65800.0,20.3845,20.438,20.3786,20.438,65800.0
2006-06-12 10:25:00,34.44,34.47,34.43,34.46,50000.0,20.438,20.4558,20.432,20.4498,50000.0
2006-06-12 10:30:00,34.46,34.5,34.46,34.49,107200.0,20.4498,20.4736,20.4498,20.4676,107200.0
2006-06-12 10:35:00,34.48,34.53,34.48,34.51,63200.0,20.4617,20.4914,20.4617,20.4795,63200.0
2006-06-12 10:40:00,34.52,34.54,34.49,34.52,195600.0,20.4854,20.4973,20.4676,20.4854,195600.0
2006-06-12 10:45:00,34.52,34.55,34.5,34.5,47600.0,20.4854,20.5032,20.4736,20.4736,47600.0
2006-06-12 10:50:00,34.51,34.59,34.48,34.59,96800.0,20.4795,20.527,20.4617,20.527,96800.0
2006-06-12 10:55:00,34.59,34.59,34.56,34.56,48000.0,20.527,20.527,20.5092,20.5092,48000.0
2006-06-12 11:00:00,34.56,34.57,34.52,34.52,155400.0,20.5092,20.5151,20.4854,20.4854,155400.0
2006-06-12 11:05:00,34.52,34.59,34.52,34.59,100600.0,20.4854,20.527,20.4854,20.527,100600.0
2006-06-12 11:10:00,34.59,34.6,34.58,34.58,141800.0,20.527,20.5329,20.521,20.521,141800.0
2006-06-12 11:15:00,34.58,34.59,34.55,34.58,113000.0,20.521,20.527,20.5032,20.521,113000.0
2006-06-12 11:20:00,34.58,34.59,34.52,34.53,118400.0,20.521,20.527,20.4854,20.4914,118400.0
2006-06-12 11:25:00,34.53,34.59,34.52,34.57,83800.0,20.4914,20.527,20.4854,20.5151,83800.0
2006-06-12 11:30:00,34.58,34.68,34.56,34.66,85200.0,20.521,20.5804,20.5092,20.5685,85200.0
2006-06-12 11:35:00,34.66,34.7,34.63,34.69,59600.0,20.5685,20.5923,20.5507,20.5863,59600.0
2006-06-12 11:40:00,34.69,34.69,34.65,34.65,32200.0,20.5863,20.5863,20.5626,20.5626,32200.0
2006-06-12 11:45:00,34.65,34.66,34.6,34.63,139200.0,20.5626,20.5685,20.5329,20.5507,139200.0
2006-06-12 11:50:00,34.63,34.71,34.63,34.68,110600.0,20.5507,20.5982,20.5507,20.5804,110600.0
2006-06-12 11:55:00,34.69,34.72,34.66,34.71,35000.0,20.5863,20.6041,20.5685,20.5982,35000.0
2006-06-12 12:00:00,34.71,34.71,34.66,34.66,57600.0,20.5982,20.5982,20.5685,20.5685,57600.0
2006-06-12 12:05:00,34.67,34.68,34.63,34.65,28000.0,20.5744,20.5804,20.5507,20.5626,28000.0
2006-06-12 12:10:00,34.65,34.67,34.65,34.65,54000.0,20.5626,20.5744,20.5626,20.5626,54000.0
2006-06-12 12:15:00,34.65,34.67,34.64,34.66,79000.0,20.5626,20.5744,20.5566,20.5685,79000.0
2006-06-12 12:20:00,34.65,34.66,34.62,34.64,132800.0,20.5626,20.5685,20.5448,20.5566,132800.0
2006-06-12 12:25:00,34.65,34.7,34.63,34.69,86200.0,20.5626,20.5923,20.5507,20.5863,86200.0
2006-06-12 12:30:00,34.69,34.7,34.68,34.69,42200.0,20.5863,20.5923,20.5804,20.5863,42200.0
2006-06-12 12:35:00,34.7,34.7,34.64,34.65,84600.0,20.5923,20.5923,20.5566,20.5626,84600.0
2006-06-12 12:40:00,34.64,34.67,34.63,34.66,137800.0,20.5566,20.5744,20.5507,20.5685,137800.0
2006-06-12 12:45:00,34.66,34.67,34.62,34.67,73000.0,20.5685,20.5744,20.5448,20.5744,73000.0
2006-06-12 12:50:00,34.66,34.69,34.65,34.69,115000.0,20.5685,20.5863,20.5626,20.5863,115000.0
2006-06-12 12:55:00,34.69,34.7,34.67,34.69,87400.0,20.5863,20.5923,20.5744,20.5863,87400.0
2006-06-12 13:00:00,34.69,34.7,34.63,34.67,132200.0,20.5863,20.5923,20.5507,20.5744,132200.0
2006-06-12 13:05:00,34.67,34.75,34.67,34.75,68000.0,20.5744,20.6219,20.5744,20.6219,68000.0
2006-06-12 13:10:00,34.75,34.75,34.73,34.74,46200.0,20.6219,20.6219,20.6101,20.616,46200.0
2006-06-12 13:15:00,34.74,34.75,34.73,34.74,55600.0,20.616,20.6219,20.6101,20.616,55600.0
2006-06-12 13:20:00,34.74,34.77,34.74,34.76,59400.0,20.616,20.6338,20.616,20.6279,59400.0
2006-06-12 13:25:00,34.77,34.8,34.76,34.77,104600.0,20.6338,20.6516,20.6279,20.6338,104600.0
2006-06-12 13:30:00,34.77,34.82,34.77,34.8,227200.0,20.6338,20.6635,20.6338,20.6516,227200.0
2006-06-12 13:35:00,34.81,34.81,34.75,34.77,103600.0,20.6575,20.6575,20.6219,20.6338,103600.0
2006-06-12 13:40:00,34.77,34.8,34.76,34.8,167000.0,20.6338,20.6516,20.6279,20.6516,167000.0
2006-06-12 13:45:00,34.8,34.85,34.8,34.82,118600.0,20.6516,20.6813,20.6516,20.6635,118600.0
2006-06-12 13:50:00,34.8,34.83,34.8,34.83,124600.0,20.6516,20.6694,20.6516,20.6694,124600.0
2006-06-12 13:55:00,34.83,34.84,34.8,34.8,91000.0,20.6694,20.6753,20.6516,20.6516,91000.0
2006-06-12 14:00:00,34.82,34.84,34.81,34.82,59200.0,20.6635,20.6753,20.6575,20.6635,59200.0
2006-06-12 14:05:00,34.82,34.84,34.77,34.77,202000.0,20.6635,20.6753,20.6338,20.6338,202000.0
2006-06-12 14:10:00,34.77,34.81,34.74,34.77,148800.0,20.6338,20.6575,20.616,20.6338,148800.0
2006-06-12 14:15:00,34.77,34.77,34.74,34.77,66200.0,20.6338,20.6338,20.616,20.6338,66200.0
2006-06-12 14:20:00,34.77,34.77,34.73,34.74,56800.0,20.6338,20.6338,20.6101,20.616,56800.0
2006-06-12 14:25:00,34.74,34.75,34.73,34.75,105800.0,20.616,20.6219,20.6101,20.6219,105800.0
2006-06-12 14:30:00,34.75,34.76,34.73,34.75,79400.0,20.6219,20.6279,20.6101,20.6219,79400.0
2006-06-12 14:35:00,34.74,34.76,34.73,34.74,162600.0,20.616,20.6279,20.6101,20.616,162600.0
2006-06-12 14:40:00,34.74,34.76,34.7,34.7,60000.0,20.616,20.6279,20.5923,20.5923,60000.0
2006-06-12 14:45:00,34.71,34.76,34.71,34.73,148400.0,20.5982,20.6279,20.5982,20.6101,148400.0
2006-06-12 14:50:00,34.74,34.76,34.72,34.74,124400.0,20.616,20.6279,20.6041,20.616,124400.0
2006-06-12 14:55:00,34.74,34.76,34.72,34.76,51200.0,20.616,20.6279,20.6041,20.6279,51200.0
2006-06-12 15:00:00,34.76,34.76,34.73,34.73,48800.0,20.6279,20.6279,20.6101,20.6101,48800.0
2006-06-12 15:05:00,34.73,34.74,34.72,34.72,65200.0,20.6101,20.616,20.6041,20.6041,65200.0
2006-06-12 15:10:00,34.72,34.74,34.72,34.73,108200.0,20.6041,20.616,20.6041,20.6101,108200.0
2006-06-12 15:15:00,34.73,34.74,34.68,34.68,206000.0,20.6101,20.616,20.5804,20.5804,206000.0
2006-06-12 15:20:00,34.69,34.71,34.65,34.67,174600.0,20.5863,20.5982,20.5626,20.5744,174600.0
2006-06-12 15:25:00,34.67,34.68,34.62,34.68,229400.0,20.5744,20.5804,20.5448,20.5804,229400.0
2006-06-12 15:30:00,34.67,34.67,34.6,34.6,159600.0,20.5744,20.5744,20.5329,20.5329,159600.0
2006-06-12 15:35:00,34.61,34.63,34.6,34.63,194800.0,20.5388,20.5507,20.5329,20.5507,194800.0
2006-06-12 15:40:00,34.63,34.65,34.61,34.62,179800.0,20.5507,20.5626,20.5388,20.5448,179800.0
2006-06-12 15:45:00,34.62,34.68,34.62,34.68,178200.0,20.5448,20.5804,20.5448,20.5804,178200.0
2006-06-12 15:50:00,34.67,34.68,34.63,34.64,192600.0,20.5744,20.5804,20.5507,20.5566,192600.0
2006-06-12 15:55:00,34.64,34.64,34.6,34.6,321600.0,20.5566,20.5566,20.5329,20.5329,321600.0
2006-06-13 09:30:00,34.45,34.45,34.33,34.33,429200.0,20.4439,20.4439,20.3727,20.3727,429200.0
2006-06-13 09:35:00,34.34,34.38,34.3,34.33,470400.0,20.3786,20.4024,20.3549,20.3727,470400.0
2006-06-13 09:40:00,34.33,34.35,34.3,34.33,185400.0,20.3727,20.3845,20.3549,20.3727,185400.0
2006-06-13 09:45:00,34.33,34.34,34.24,34.29,442200.0,20.3727,20.3786,20.3193,20.3489,442200.0
2006-06-13 09:50:00,34.28,34.33,34.26,34.27,438600.0,20.343,20.3727,20.3311,20.3371,438600.0
2006-06-13 09:55:00,34.27,34.27,34.1,34.13,269000.0,20.3371,20.3371,20.2362,20.254,269000.0
2006-06-13 10:00:00,34.12,34.18,34.05,34.1,362800.0,20.2481,20.2837,20.2065,20.2362,362800.0
2006-06-13 10:05:00,34.1,34.13,34.02,34.05,322800.0,20.2362,20.254,20.1887,20.2065,322800.0
2006-06-13 10:10:00,34.05,34.08,33.97,33.97,354000.0,20.2065,20.2243,20.159,20.159,354000.0
2006-06-13 10:15:00,33.97,34.0,33.94,33.95,168200.0,20.159,20.1768,20.1412,20.1472,168200.0
2006-06-13 10:20:00,33.95,33.95,33.88,33.88,358400.0,20.1472,20.1472,20.1056,20.1056,358400.0
2006-06-13 10:25:00,33.88,34.06,33.85,34.06,275200.0,20.1056,20.2125,20.0878,20.2125,275200.0
2006-06-13 10:30:00,34.05,34.06,33.98,34.02,218600.0,20.2065,20.2125,20.165,20.1887,218600.0
2006-06-13 10:35:00,34.01,34.03,33.93,33.94,144000.0,20.1828,20.1946,20.1353,20.1412,144000.0
2006-06-13 10:40:00,33.93,33.96,33.87,33.88,185000.0,20.1353,20.1531,20.0997,20.1056,185000.0
2006-06-13 10:45:00,33.88,33.93,33.83,33.87,258000.0,20.1056,20.1353,20.076,20.0997,258000.0
2006-06-13 10:50:00,33.87,33.91,33.85,33.89,289200.0,20.0997,20.1234,20.0878,20.1116,289200.0
2006-06-13 10:55:00,33.89,33.89,33.84,33.87,170800.0,20.1116,20.1116,20.0819,20.0997,170800.0
2006-06-13 11:00:00,33.86,33.88,33.84,33.87,163200.0,20.0938,20.1056,20.0819,20.0997,163200.0
2006-06-13 11:05:00,33.87,33.87,33.84,33.85,100800.0,20.0997,20.0997,20.0819,20.0878,100800.0
2006-06-13 11:10:00,33.85,33.9,33.84,33.9,149200.0,20.0878,20.1175,20.0819,20.1175,149200.0
2006-06-13 11:15:00,33.9,33.91,33.85,33.91,209600.0,20.1175,20.1234,20.0878,20.1234,209600.0
2006-06-13 11:20:00,33.91,33.97,33.91,33.95,99600.0,20.1234,20.159,20.1234,20.1472,99600.0
2006-06-13 11:25:00,33.96,33.97,33.9,33.92,184000.0,20.1531,20.159,20.1175,20.1294,184000.0
2006-06-13 11:30:00,33.93,33.96,33.93,33.94,238800.0,20.1353,20.1531,20.1353,20.1412,238800.0
2006-06-13 11:35:00,33.94,33.95,33.87,33.88,167000.0,20.1412,20.1472,20.0997,20.1056,167000.0
2006-06-13 11:40:00,33.88,33.9,33.85,33.87,90000.0,20.1056,20.1175,20.0878,20.0997,90000.0
2006-06-13 11:45:00,33.87,33.99,33.87,33.99,236000.0,20.0997,20.1709,20.0997,20.1709,236000.0
2006-06-13 11:50:00,33.96,33.96,33.88,33.9,247400.0,20.1531,20.1531,20.1056,20.1175,247400.0
2006-06-13 11:55:00,33.9,33.99,33.9,33.97,118600.0,20.1175,20.1709,20.1175,20.159,118600.0
2006-06-13 12:00:00,33.96,33.97,33.88,33.88,178800.0,20.1531,20.159,20.1056,20.1056,178800.0
2006-06-13 12:05:00,33.89,33.89,33.86,33.86,139600.0,20.1116,20.1116,20.0938,20.0938,139600.0
2006-06-13 12:10:00,33.86,33.87,33.84,33.86,126400.0,20.0938,20.0997,20.0819,20.0938,126400.0
2006-06-13 12:15:00,33.86,33.88,33.84,33.88,195000.0,20.0938,20.1056,20.0819,20.1056,195000.0
2006-06-13 12:20:00,33.88,33.88,33.85,33.86,131200.0,20.1056,20.1056,20.0878,20.0938,131200.0
2006-06-13 12:25:00,33.86,33.87,33.82,33.85,113800.0,20.0938,20.0997,20.07,20.0878,113800.0
2006-06-13 12:30:00,33.84,33.88,33.84,33.87,112600.0,20.0819,20.1056,20.0819,20.0997,112600.0
2006-06-13 12:35:00,33.87,33.88,33.86,33.88,139000.0,20.0997,20.1056,20.0938,20.1056,139000.0
2006-06-13 12:40:00,33.87,33.94,33.85,33.93,439600.0,20.0997,20.1412,20.0878,20.1353,439600.0
2006-06-13 12:45:00,33.93,33.97,33.93,33.97,148000.0,20.1353,20.159,20.1353,20.159,148000.0
2006-06-13 12:50:00,33.98,34.0,33.97,34.0,99800.0,20.165,20.1768,20.159,20.1768,99800.0
2006-06-13 12:55:00,34.0,34.01,33.99,34.0,181200.0,20.1768,20.1828,20.1709,20.1768,181200.0
2006-06-13 13:00:00,33.99,34.0,33.93,33.93,168800.0,20.1709,20.1768,20.1353,20.1353,168800.0
2006-06-13 13:05:00,33.93,33.93,33.87,33.87,65800.0,20.1353,20.1353,20.0997,20.0997,65800.0
2006-06-13 13:10:00,33.88,33.88,33.85,33.87,193400.0,20.1056,20.1056,20.0878,20.0997,193400.0
2006-06-13 13:15:00,33.87,33.89,33.86,33.88,463000.0,20.0997,20.1116,20.0938,20.1056,463000.0
2006-06-13 13:20:00,33.87,33.88,33.79,33.79,168000.0,20.0997,20.1056,20.0522,20.0522,168000.0
2006-06-13 13:25:00,33.8,33.8,33.74,33.74,169200.0,20.0582,20.0582,20.0226,20.0226,169200.0
2006-06-13 13:30:00,33.74,33.77,33.69,33.76,199600.0,20.0226,20.0404,19.9929,20.0344,199600.0
2006-06-13 13:35:00,33.76,33.79,33.71,33.74,163800.0,20.0344,20.0522,20.0047,20.0226,163800.0
2006-06-13 13:40:00,33.73,33.77,33.73,33.76,186800.0,20.0166,20.0404,20.0166,20.0344,186800.0
2006-06-13 13:45:00,33.76,33.8,33.76,33.77,230200.0,20.0344,20.0582,20.0344,20.0404,230200.0
2006-06-13 13:50:00,33.77,33.8,33.76,33.78,292000.0,20.0404,20.0582,20.0344,20.0463,292000.0
2006-06-13 13:55:00,33.77,33.78,33.76,33.77,157400.0,20.0404,20.0463,20.0344,20.0404,157400.0
2006-06-13 14:00:00,33.77,33.77,33.75,33.76,150000.0,20.0404,20.0404,20.0285,20.0344,150000.0
2006-06-13 14:05:00,33.76,33.77,33.74,33.77,120800.0,20.0344,20.0404,20.0226,20.0404,120800.0
2006-06-13 14:10:00,33.77,33.77,33.68,33.69,183200.0,20.0404,20.0404,19.9869,19.9929,183200.0
2006-06-13 14:15:00,33.68,33.72,33.66,33.67,255600.0,19.9869,20.0107,19.9751,19.981,255600.0
2006-06-13 14:20:00,33.66,33.68,33.56,33.59,264400.0,19.9751,19.9869,19.9157,19.9335,264400.0
2006-06-13 14:25:00,33.59,33.64,33.57,33.62,199000.0,19.9335,19.9632,19.9217,19.9513,199000.0
2006-06-13 14:30:00,33.62,33.62,33.52,33.52,196800.0,19.9513,19.9513,19.892,19.892,196800.0
2006-06-13 14:35:00,33.52,33.55,33.49,33.5,272600.0,19.892,19.9098,19.8742,19.8801,272600.0
2006-06-13 14:40:00,33.49,33.55,33.48,33.51,170000.0,19.8742,19.9098,19.8683,19.8861,170000.0
2006-06-13 14:45:00,33.5,33.52,33.45,33.45,168200.0,19.8801,19.892,19.8505,19.8505,168200.0
2006-06-13 14:50:00,33.46,33.47,33.38,33.4,226000.0,19.8564,19.8623,19.8089,19.8208,226000.0
2006-06-13 14:55:00,33.4,33.47,33.4,33.46,150200.0,19.8208,19.8623,19.8208,19.8564,150200.0
2006-06-13 15:00:00,33.46,33.47,33.38,33.43,198800.0,19.8564,19.8623,19.8089,19.8386,198800.0
2006-06-13 15:05:00,33.42,33.43,33.39,33.42,143400.0,19.8327,19.8386,19.8148,19.8327,143400.0
2006-06-13 15:10:00,33.42,33.52,33.42,33.52,260200.0,19.8327,19.892,19.8327,19.892,260200.0
2006-06-13 15:15:00,33.52,33.52,33.47,33.49,282000.0,19.892,19.892,19.8623,19.8742,282000.0
2006-06-13 15:20:00,33.49,33.52,33.48,33.52,226800.0,19.8742,19.892,19.8683,19.892,226800.0
2006-06-13 15:25:00,33.53,33.75,33.52,33.74,285400.0,19.8979,20.0285,19.892,20.0226,285400.0
2006-06-13 15:30:00,33.74,33.78,33.71,33.74,363600.0,20.0226,20.0463,20.0047,20.0226,363600.0
2006-06-13 15:35:00,33.74,33.76,33.6,33.66,415800.0,20.0226,20.0344,19.9395,19.9751,415800.0
2006-06-13 15:40:00,33.67,33.75,33.67,33.73,300200.0,19.981,20.0285,19.981,20.0166,300200.0
2006-06-13 15:45:00,33.73,33.73,33.57,33.62,439600.0,20.0166,20.0166,19.9217,19.9513,439600.0
2006-06-13 15:50:00,33.6,33.63,33.6,33.6,341200.0,19.9395,19.9573,19.9395,19.9395,341200.0
2006-06-13 15:55:00,33.6,33.61,33.54,33.54,457000.0,19.9395,19.9454,19.9039,19.9039,457000.0
2006-06-14 09:30:00,33.51,33.59,33.48,33.57,250800.0,19.8861,19.9335,19.8683,19.9217,250800.0
2006-06-14 09:35:00,33.57,33.58,33.4,33.4,168800.0,19.9217,19.9276,19.8208,19.8208,168800.0
2006-06-14 09:40:00,33.39,33.4,33.09,33.24,150200.0,19.8148,19.8208,19.6368,19.7258,150200.0
2006-06-14 09:45:00,33.24,33.27,33.19,33.23,115400.0,19.7258,19.7436,19.6962,19.7199,115400.0
2006-06-14 09:50:00,33.23,33.29,33.21,33.27,214000.0,19.7199,19.7555,19.708,19.7436,214000.0
2006-06-14 09:55:00,33.29,33.43,33.26,33.41,234200.0,19.7555,19.8386,19.7377,19.8267,234200.0
2006-06-14 10:00:00,33.42,33.43,33.33,33.4,273400.0,19.8327,19.8386,19.7792,19.8208,273400.0
2006-06-14 10:05:00,33.4,33.45,33.39,33.45,202200.0,19.8208,19.8505,19.8148,19.8505,202200.0
2006-06-14 10:10:00,33.44,33.5,33.41,33.41,277400.0,19.8445,19.8801,19.8267,19.8267,277400.0
2006-06-14 10:15:00,33.42,33.45,33.3,33.32,249200.0,19.8327,19.8505,19.7614,19.7733,249200.0
2006-06-14 10:20:00,33.32,33.32,33.21,33.23,167600.0,19.7733,19.7733,19.708,19.7199,167600.0
2006-06-14 10:25:00,33.24,33.27,33.22,33.27,223800.0,19.7258,19.7436,19.714,19.7436,223800.0
2006-06-14 10:30:00,33.27,33.39,33.27,33.39,282000.0,19.7436,19.8148,19.7436,19.8148,282000.0
2006-06-14 10:35:00,33.39,33.41,33.38,33.41,251000.0,19.8148,19.8267,19.8089,19.8267,251000.0
2006-06-14 10:40:00,33.41,33.41,33.3,33.32,320000.0,19.8267,19.8267,19.7614,19.7733,320000.0
2006-06-14 10:45:00,33.31,33.31,33.26,33.3,158200.0,19.7674,19.7674,19.7377,19.7614,158200.0
2006-06-14 10:50:00,33.3,33.3,33.24,33.25,334600.0,19.7614,19.7614,19.7258,19.7318,334600.0
2006-06-14 10:55:00,33.25,33.26,33.18,33.19,249400.0,19.7318,19.7377,19.6902,19.6962,249400.0
2006-06-14 11:00:00,33.19,33.25,33.19,33.24,196600.0,19.6962,19.7318,19.6962,19.7258,196600.0
2006-06-14 11:05:00,33.24,33.26,33.22,33.23,164600.0,19.7258,19.7377,19.714,19.7199,164600.0
2006-06-14 11:10:00,33.24,33.26,33.23,33.26,156400.0,19.7258,19.7377,19.7199,19.7377,156400.0
2006-06-14 11:15:00,33.25,33.29,33.24,33.28,206600.0,19.7318,19.7555,19.7258,19.7496,206600.0
2006-06-14 11:20:00,33.28,33.34,33.27,33.33,186200.0,19.7496,19.7852,19.7436,19.7792,186200.0
2006-06-14 11:25:00,33.33,33.43,33.33,33.41,164600.0,19.7792,19.8386,19.7792,19.8267,164600.0
2006-06-14 11:30:00,33.41,33.43,33.4,33.42,238000.0,19.8267,19.8386,19.8208,19.8327,238000.0
2006-06-14 11:35:00,33.42,33.43,33.32,33.37,124200.0,19.8327,19.8386,19.7733,19.803,124200.0
2006-06-14 11:40:00,33.37,33.38,33.32,33.32,106200.0,19.803,19.8089,19.7733,19.7733,106200.0
2006-06-14 11:45:00,33.32,33.35,33.29,33.31,99800.0,19.7733,19.7911,19.7555,19.7674,99800.0
2006-06-14 11:50:00,33.31,33.33,33.3,33.3,112000.0,19.7674,19.7792,19.7614,19.7614,112000.0
2006-06-14 11:55:00,33.3,33.3,33.24,33.25,169600.0,19.7614,19.7614,19.7258,19.7318,169600.0
2006-06-14 12:00:00,33.26,33.27,33.24,33.26,111600.0,19.7377,19.7436,19.7258,19.7377,111600.0
2006-06-14 12:05:00,33.26,33.27,33.22,33.26,117400.0,19.7377,19.7436,19.714,19.7377,117400.0
2006-06-14 12:10:00,33.26,33.28,33.24,33.27,132600.0,19.7377,19.7496,19.7258,19.7436,132600.0
2006-06-14 12:15:00,33.26,33.3,33.24,33.27,78200.0,19.7377,19.7614,19.7258,19.7436,78200.0
2006-06-14 12:20:00,33.27,33.29,33.24,33.27,74200.0,19.7436,19.7555,19.7258,19.7436,74200.0
2006-06-14 12:25:00,33.27,33.27,33.24,33.25,102400.0,19.7436,19.7436,19.7258,19.7318,102400.0
2006-06-14 12:30:00,33.26,33.28,33.25,33.27,45800.0,19.7377,19.7496,19.7318,19.7436,45800.0
2006-06-14 12:35:00,33.27,33.33,33.27,33.33,105600.0,19.7436,19.7792,19.7436,19.7792,105600.0
2006-06-14 12:40:00,33.33,33.33,33.32,33.32,33400.0,19.7792,19.7792,19.7733,19.7733,33400.0
2006-06-14 12:45:00,33.32,33.33,33.31,33.33,25000.0,19.7733,19.7792,19.7674,19.7792,25000.0
2006-06-14 12:50:00,33.32,33.35,33.31,33.31,68600.0,19.7733,19.7911,19.7674,19.7674,68600.0
2006-06-14 12:55:00,33.31,33.31,33.29,33.29,52600.0,19.7674,19.7674,19.7555,19.7555,52600.0
2006-06-14 13:00:00,33.29,33.29,33.27,33.27,193000.0,19.7555,19.7555,19.7436,19.7436,193000.0
2006-06-14 13:05:00,33.27,33.27,33.23,33.23,77200.0,19.7436,19.7436,19.7199,19.7199,77200.0
2006-06-14 13:10:00,33.23,33.24,33.13,33.16,262800.0,19.7199,19.7258,19.6606,19.6784,262800.0
2006-06-14 13:15:00,33.16,33.16,33.06,33.07,222200.0,19.6784,19.6784,19.619,19.6249,222200.0
2006-06-14 13:20:00,33.06,33.13,33.06,33.09,158800.0,19.619,19.6606,19.619,19.6368,158800.0
2006-06-14 13:25:00,33.08,33.09,33.04,33.04,194800.0,19.6309,19.6368,19.6071,19.6071,194800.0
2006-06-14 13:30:00,33.04,33.05,32.95,32.98,271400.0,19.6071,19.6131,19.5537,19.5715,271400.0
2006-06-14 13:35:00,32.97,32.98,32.9,32.92,231200.0,19.5656,19.5715,19.5241,19.5359,231200.0
2006-06-14 13:40:00,32.92,32.98,32.9,32.91,252800.0,19.5359,19.5715,19.5241,19.53,252800.0
2006-06-14 13:45:00,32.91,32.91,32.9,32.9,335600.0,19.53,19.53,19.5241,19.5241,335600.0
2006-06-14 13:50:00,32.91,32.91,32.9,32.9,263800.0,19.53,19.53,19.5241,19.5241,263800.0
2006-06-14 13:55:00,32.9,32.9,32.87,32.87,273600.0,19.5241,19.5241,19.5063,19.5063,273600.0
2006-06-14 14:00:00,32.87,32.89,32.83,32.88,336800.0,19.5063,19.5181,19.4825,19.5122,336800.0
2006-06-14 14:05:00,32.9,33.04,32.9,33.03,248800.0,19.5241,19.6071,19.5241,19.6012,248800.0
2006-06-14 14:10:00,33.03,33.05,32.95,32.95,270200.0,19.6012,19.6131,19.5537,19.5537,270200.0
2006-06-14 14:15:00,32.95,32.97,32.89,32.89,197200.0,19.5537,19.5656,19.5181,19.5181,197200.0
2006-06-14 14:20:00,32.89,32.9,32.86,32.87,161400.0,19.5181,19.5241,19.5003,19.5063,161400.0
2006-06-14 14:25:00,32.86,32.87,32.85,32.86,166400.0,19.5003,19.5063,19.4944,19.5003,166400.0
2006-06-14 14:30:00,32.87,32.88,32.8,32.8,185800.0,19.5063,19.5122,19.4647,19.4647,185800.0
2006-06-14 14:35:00,32.79,32.87,32.78,32.84,173200.0,19.4588,19.5063,19.4529,19.4885,173200.0
2006-06-14 14:40:00,32.84,32.84,32.69,32.7,281000.0,19.4885,19.4885,19.3994,19.4054,281000.0
2006-06-14 14:45:00,32.7,32.73,32.68,32.71,455800.0,19.4054,19.4232,19.3935,19.4113,455800.0
2006-06-14 14:50:00,32.72,32.82,32.72,32.78,319200.0,19.4172,19.4766,19.4172,19.4529,319200.0
2006-06-14 14:55:00,32.78,32.85,32.77,32.79,146800.0,19.4529,19.4944,19.4469,19.4588,146800.0
2006-06-14 15:00:00,32.8,32.84,32.77,32.81,114800.0,19.4647,19.4885,19.4469,19.4707,114800.0
2006-06-14 15:05:00,32.81,32.87,32.8,32.85,113200.0,19.4707,19.5063,19.4647,19.4944,113200.0
2006-06-14 15:10:00,32.85,32.85,32.81,32.85,150800.0,19.4944,19.4944,19.4707,19.4944,150800.0
2006-06-14 15:15:00,32.85,32.89,32.83,32.85,88800.0,19.4944,19.5181,19.4825,19.4944,88800.0
2006-06-14 15:20:00,32.86,32.94,32.86,32.92,143600.0,19.5003,19.5478,19.5003,19.5359,143600.0
2006-06-14 15:25:00,32.92,32.99,32.92,32.97,156200.0,19.5359,19.5775,19.5359,19.5656,156200.0
2006-06-14 15:30:00,32.96,33.06,32.96,33.06,245600.0,19.5597,19.619,19.5597,19.619,245600.0
2006-06-14 15:35:00,33.06,33.13,33.06,33.13,236000.0,19.619,19.6606,19.619,19.6606,236000.0
2006-06-14 15:40:00,33.13,33.15,33.09,33.1,220600.0,19.6606,19.6724,19.6368,19.6428,220600.0
2006-06-14 15:45:00,33.1,33.26,33.1,33.23,318200.0,19.6428,19.7377,19.6428,19.7199,318200.0
2006-06-14 15:50:00,33.23,33.26,33.23,33.24,270800.0,19.7199,19.7377,19.7199,19.7258,270800.0
2006-06-14 15:55:00,33.23,33.26,33.23,33.26,355800.0,19.7199,19.7377,19.7199,19.7377,355800.0
2006-06-15 09:30:00,33.3,33.33,33.3,33.32,267600.0,19.7614,19.7792,19.7614,19.7733,267600.0
2006-06-15 09:35:00,33.32,33.32,33.08,33.32,177600.0,19.7733,19.7733,19.6309,19.7733,177600.0
2006-06-15 09:40:00,33.32,33.37,33.32,33.32,194400.0,19.7733,19.803,19.7733,19.7733,194400.0
2006-06-15 09:45:00,33.32,33.32,33.27,33.31,171000.0,19.7733,19.7733,19.7436,19.7674,171000.0
2006-06-15 09:50:00,33.31,33.31,33.24,33.28,173800.0,19.7674,19.7674,19.7258,19.7496,173800.0
2006-06-15 09:55:00,33.28,33.29,33.23,33.27,128200.0,19.7496,19.7555,19.7199,19.7436,128200.0
2006-06-15 10:00:00,33.27,33.27,33.14,33.14,133600.0,19.7436,19.7436,19.6665,19.6665,133600.0
2006-06-15 10:05:00,33.15,33.17,33.1,33.13,142400.0,19.6724,19.6843,19.6428,19.6606,142400.0
2006-06-15 10:10:00,33.13,33.13,33.07,33.08,127000.0,19.6606,19.6606,19.6249,19.6309,127000.0
2006-06-15 10:15:00,33.07,33.13,33.06,33.1,136400.0,19.6249,19.6606,19.619,19.6428,136400.0
2006-06-15 10:20:00,33.1,33.1,33.08,33.08,89600.0,19.6428,19.6428,19.6309,19.6309,89600.0
2006-06-15 10:25:00,33.08,33.1,33.08,33.1,106200.0,19.6309,19.6428,19.6309,19.6428,106200.0
2006-06-15 10:30:00,33.1,33.15,33.1,33.14,125400.0,19.6428,19.6724,19.6428,19.6665,125400.0
2006-06-15 10:35:00,33.14,33.19,33.13,33.16,147600.0,19.6665,19.6962,19.6606,19.6784,147600.0
2006-06-15 10:40:00,33.17,33.18,33.16,33.16,188000.0,19.6843,19.6902,19.6784,19.6784,188000.0
2006-06-15 10:45:00,33.17,33.2,33.15,33.15,228000.0,19.6843,19.7021,19.6724,19.6724,228000.0
2006-06-15 10:50:00,33.15,33.15,33.08,33.1,211400.0,19.6724,19.6724,19.6309,19.6428,211400.0
2006-06-15 10:55:00,33.09,33.1,33.08,33.08,107800.0,19.6368,19.6428,19.6309,19.6309,107800.0
2006-06-15 11:00:00,33.08,33.1,33.08,33.1,84800.0,19.6309,19.6428,19.6309,19.6428,84800.0
2006-06-15 11:05:00,33.1,33.12,33.09,33.1,132600.0,19.6428,19.6546,19.6368,19.6428,132600.0
2006-06-15 11:10:00,33.1,33.12,33.1,33.11,173800.0,19.6428,19.6546,19.6428,19.6487,173800.0
2006-06-15 11:15:00,33.11,33.14,33.1,33.13,109400.0,19.6487,19.6665,19.6428,19.6606,109400.0
2006-06-15 11:20:00,33.14,33.16,33.13,33.14,92000.0,19.6665,19.6784,19.6606,19.6665,92000.0
2006-06-15 11:25:00,33.13,33.16,33.11,33.14,352600.0,19.6606,19.6784,19.6487,19.6665,352600.0
2006-06-15 11:30:00,33.15,33.17,33.15,33.17,205200.0,19.6724,19.6843,19.6724,19.6843,205200.0
2006-06-15 11:35:00,33.17,33.18,33.15,33.16,80000.0,19.6843,19.6902,19.6724,19.6784,80000.0
2006-06-15 11:40:00,33.16,33.16,33.13,33.14,210600.0,19.6784,19.6784,19.6606,19.6665,210600.0
2006-06-15 11:45:00,33.15,33.15,33.1,33.11,168600.0,19.6724,19.6724,19.6428,19.6487,168600.0
2006-06-15 11:50:00,33.1,33.13,33.1,33.1,400400.0,19.6428,19.6606,19.6428,19.6428,400400.0
2006-06-15 11:55:00,33.1,33.1,33.1,33.1,40800.0,19.6428,19.6428,19.6428,19.6428,40800.0
2006-06-15 12:00:00,33.1,33.1,33.08,33.09,147000.0,19.6428,19.6428,19.6309,19.6368,147000.0
2006-06-15 12:05:00,33.09,33.1,33.08,33.1,193600.0,19.6368,19.6428,19.6309,19.6428,193600.0
2006-06-15 12:10:00,33.1,33.12,33.09,33.11,97200.0,19.6428,19.6546,19.6368,19.6487,97200.0
2006-06-15 12:15:00,33.11,33.12,33.09,33.12,154200.0,19.6487,19.6546,19.6368,19.6546,154200.0
2006-06-15 12:20:00,33.11,33.13,33.1,33.12,88800.0,19.6487,19.6606,19.6428,19.6546,88800.0
2006-06-15 12:25:00,33.13,33.16,33.13,33.15,97200.0,19.6606,19.6784,19.6606,19.6724,97200.0
2006-06-15 12:30:00,33.15,33.16,33.14,33.16,127400.0,19.6724,19.6784,19.6665,19.6784,127400.0
2006-06-15 12:35:00,33.16,33.16,33.15,33.16,103800.0,19.6784,19.6784,19.6724,19.6784,103800.0
2006-06-15 12:40:00,33.16,33.16,33.13,33.13,143000.0,19.6784,19.6784,19.6606,19.6606,143000.0
2006-06-15 12:45:00,33.13,33.13,33.1,33.1,94800.0,19.6606,19.6606,19.6428,19.6428,94800.0
2006-06-15 12:50:00,33.1,33.1,33.08,33.08,65200.0,19.6428,19.6428,19.6309,19.6309,65200.0
2006-06-15 12:55:00,33.08,33.08,33.0,33.03,219200.0,19.6309,19.6309,19.5834,19.6012,219200.0
2006-06-15 13:00:00,33.03,33.04,33.0,33.02,60600.0,19.6012,19.6071,19.5834,19.5953,60600.0
2006-06-15 13:05:00,33.02,33.04,33.01,33.03,142600.0,19.5953,19.6071,19.5893,19.6012,142600.0
2006-06-15 13:10:00,33.03,33.06,33.03,33.04,47200.0,19.6012,19.619,19.6012,19.6071,47200.0
2006-06-15 13:15:00,33.04,33.04,33.02,33.02,41200.0,19.6071,19.6071,19.5953,19.5953,41200.0
2006-06-15 13:20:00,33.02,33.04,33.02,33.04,190200.0,19.5953,19.6071,19.5953,19.6071,190200.0
2006-06-15 13:25:00,33.04,33.07,33.02,33.07,143200.0,19.6071,19.6249,19.5953,19.6249,143200.0
2006-06-15 13:30:00,33.07,33.08,33.03,33.05,100000.0,19.6249,19.6309,19.6012,19.6131,100000.0
2006-06-15 13:35:00,33.05,33.06,33.02,33.05,93600.0,19.6131,19.619,19.5953,19.6131,93600.0
2006-06-15 13:40:00,33.05,33.09,33.04,33.08,68000.0,19.6131,19.6368,19.6071,19.6309,68000.0
2006-06-15 13:45:00,33.08,33.15,33.06,33.15,211200.0,19.6309,19.6724,19.619,19.6724,211200.0
2006-06-15 13:50:00,33.14,33.15,33.11,33.12,85000.0,19.6665,19.6724,19.6487,19.6546,85000.0
2006-06-15 13:55:00,33.12,33.15,33.11,33.15,148400.0,19.6546,19.6724,19.6487,19.6724,148400.0
2006-06-15 14:00:00,33.15,33.19,33.13,33.17,221400.0,19.6724,19.6962,19.6606,19.6843,221400.0
2006-06-15 14:05:00,33.17,33.23,33.17,33.23,106200.0,19.6843,19.7199,19.6843,19.7199,106200.0
2006-06-15 14:10:00,33.23,33.29,33.22,33.27,95400.0,19.7199,19.7555,19.714,19.7436,95400.0
2006-06-15 14:15:00,33.27,33.38,33.27,33.37,203200.0,19.7436,19.8089,19.7436,19.803,203200.0
2006-06-15 14:20:00,33.37,33.41,33.37,33.38,153000.0,19.803,19.8267,19.803,19.8089,153000.0
2006-06-15 14:25:00,33.38,33.4,33.36,33.38,92000.0,19.8089,19.8208,19.797,19.8089,92000.0
2006-06-15 14:30:00,33.38,33.4,33.37,33.38,102800.0,19.8089,19.8208,19.803,19.8089,102800.0
2006-06-15 14:35:00,33.38,33.45,33.36,33.44,102000.0,19.8089,19.8505,19.797,19.8445,102000.0
2006-06-15 14:40:00,33.45,33.52,33.45,33.52,156200.0,19.8505,19.892,19.8505,19.892,156200.0
2006-06-15 14:45:00,33.52,33.54,33.46,33.48,195000.0,19.892,19.9039,19.8564,19.8683,195000.0
2006-06-15 14:50:00,33.49,33.51,33.48,33.49,70200.0,19.8742,19.8861,19.8683,19.8742,70200.0
2006-06-15 14:55:00,33.49,33.49,33.46,33.49,97200.0,19.8742,19.8742,19.8564,19.8742,97200.0
2006-06-15 15:00:00,33.49,33.49,33.47,33.48,101800.0,19.8742,19.8742,19.8623,19.8683,101800.0
2006-06-15 15:05:00,33.47,33.49,33.47,33.48,192200.0,19.8623,19.8742,19.8623,19.8683,192200.0
2006-06-15 15:10:00,33.48,33.51,33.47,33.5,154400.0,19.8683,19.8861,19.8623,19.8801,154400.0
2006-06-15 15:15:00,33.51,33.55,33.51,33.52,167400.0,19.8861,19.9098,19.8861,19.892,167400.0
2006-06-15 15:20:00,33.52,33.52,33.47,33.47,192000.0,19.892,19.892,19.8623,19.8623,192000.0
2006-06-15 15:25:00,33.47,33.49,33.42,33.43,138400.0,19.8623,19.8742,19.8327,19.8386,138400.0
2006-06-15 15:30:00,33.43,33.45,33.41,33.44,214600.0,19.8386,19.8505,19.8267,19.8445,214600.0
2006-06-15 15:35:00,33.44,33.47,33.43,33.44,235200.0,19.8445,19.8623,19.8386,19.8445,235200.0
2006-06-15 15:40:00,33.43,33.49,33.43,33.48,407600.0,19.8386,19.8742,19.8386,19.8683,407600.0
2006-06-15 15:45:00,33.48,33.54,33.47,33.52,347200.0,19.8683,19.9039,19.8623,19.892,347200.0
2006-06-15 15:50:00,33.52,33.52,33.47,33.47,247400.0,19.892,19.892,19.8623,19.8623,247400.0
2006-06-15 15:55:00,33.47,33.47,33.42,33.45,382600.0,19.8623,19.8623,19.8327,19.8505,382600.0
2006-06-16 09:30:00,33.29,33.37,33.27,33.27,2893200.0,19.7555,19.803,19.7436,19.7436,2893200.0
2006-06-16 09:35:00,33.27,33.37,33.27,33.33,125600.0,19.7436,19.803,19.7436,19.7792,125600.0
2006-06-16 09:40:00,33.33,33.41,33.33,33.37,161800.0,19.7792,19.8267,19.7792,19.803,161800.0
2006-06-16 09:45:00,33.37,33.46,33.32,33.44,174800.0,19.803,19.8564,19.7733,19.8445,174800.0
2006-06-16 09:50:00,33.43,33.46,33.38,33.38,163800.0,19.8386,19.8564,19.8089,19.8089,163800.0
2006-06-16 09:55:00,33.38,33.42,33.34,33.4,115600.0,19.8089,19.8327,19.7852,19.8208,115600.0
2006-06-16 10:00:00,33.4,33.42,33.35,33.35,96400.0,19.8208,19.8327,19.7911,19.7911,96400.0
2006-06-16 10:05:00,33.36,33.39,33.35,33.35,110200.0,19.797,19.8148,19.7911,19.7911,110200.0
2006-06-16 10:10:00,33.35,33.37,33.31,33.34,97800.0,19.7911,19.803,19.7674,19.7852,97800.0
2006-06-16 10:15:00,33.33,33.37,33.31,33.32,87600.0,19.7792,19.803,19.7674,19.7733,87600.0
2006-06-16 10:20:00,33.32,33.34,33.31,33.33,103200.0,19.7733,19.7852,19.7674,19.7792,103200.0
2006-06-16 10:25:00,33.33,33.35,33.32,33.32,101200.0,19.7792,19.7911,19.7733,19.7733,101200.0
2006-06-16 10:30:00,33.32,33.35,33.32,33.32,147200.0,19.7733,19.7911,19.7733,19.7733,147200.0
2006-06-16 10:35:00,33.33,33.35,33.32,33.35,91800.0,19.7792,19.7911,19.7733,19.7911,91800.0
2006-06-16 10:40:00,33.34,33.35,33.32,33.34,90000.0,19.7852,19.7911,19.7733,19.7852,90000.0
2006-06-16 10:45:00,33.34,33.34,33.32,33.33,83200.0,19.7852,19.7852,19.7733,19.7792,83200.0
2006-06-16 10:50:00,33.33,33.35,33.33,33.35,91800.0,19.7792,19.7911,19.7792,19.7911,91800.0
2006-06-16 10:55:00,33.35,33.35,33.31,33.33,109400.0,19.7911,19.7911,19.7674,19.7792,109400.0
2006-06-16 11:00:00,33.33,33.37,33.32,33.37,111800.0,19.7792,19.803,19.7733,19.803,111800.0
2006-06-16 11:05:00,33.37,33.41,33.34,33.35,197600.0,19.803,19.8267,19.7852,19.7911,197600.0
2006-06-16 11:10:00,33.35,33.37,33.34,33.35,160400.0,19.7911,19.803,19.7852,19.7911,160400.0
2006-06-16 11:15:00,33.35,33.35,33.33,33.35,75600.0,19.7911,19.7911,19.7792,19.7911,75600.0
2006-06-16 11:20:00,33.35,33.35,33.29,33.29,107200.0,19.7911,19.7911,19.7555,19.7555,107200.0
2006-06-16 11:25:00,33.3,33.3,33.25,33.26,112800.0,19.7614,19.7614,19.7318,19.7377,112800.0
2006-06-16 11:30:00,33.26,33.29,33.25,33.25,117800.0,19.7377,19.7555,19.7318,19.7318,117800.0
2006-06-16 11:35:00,33.25,33.31,33.24,33.28,72000.0,19.7318,19.7674,19.7258,19.7496,72000.0
2006-06-16 11:40:00,33.28,33.32,33.28,33.32,62800.0,19.7496,19.7733,19.7496,19.7733,62800.0
2006-06-16 11:45:00,33.32,33.34,33.29,33.3,99800.0,19.7733,19.7852,19.7555,19.7614,99800.0
2006-06-16 11:50:00,33.3,33.31,33.27,33.27,54800.0,19.7614,19.7674,19.7436,19.7436,54800.0
2006-06-16 11:55:00,33.27,33.29,33.27,33.27,74200.0,19.7436,19.7555,19.7436,19.7436,74200.0
2006-06-16 12:00:00,33.27,33.33,33.27,33.29,71000.0,19.7436,19.7792,19.7436,19.7555,71000.0
2006-06-16 12:05:00,33.29,33.3,33.28,33.28,75400.0,19.7555,19.7614,19.7496,19.7496,75400.0
2006-06-16 12:10:00,33.29,33.31,33.24,33.25,108200.0,19.7555,19.7674,19.7258,19.7318,108200.0
2006-06-16 12:15:00,33.24,33.25,33.23,33.24,75400.0,19.7258,19.7318,19.7199,19.7258,75400.0
2006-06-16 12:20:00,33.24,33.24,33.23,33.23,60600.0,19.7258,19.7258,19.7199,19.7199,60600.0
2006-06-16 12:25:00,33.24,33.24,33.2,33.2,63600.0,19.7258,19.7258,19.7021,19.7021,63600.0
2006-06-16 12:30:00,33.21,33.21,33.17,33.18,140800.0,19.708,19.708,19.6843,19.6902,140800.0
2006-06-16 12:35:00,33.18,33.18,33.16,33.17,98000.0,19.6902,19.6902,19.6784,19.6843,98000.0
2006-06-16 12:40:00,33.17,33.19,33.15,33.15,80600.0,19.6843,19.6962,19.6724,19.6724,80600.0
2006-06-16 12:45:00,33.16,33.16,33.1,33.11,170000.0,19.6784,19.6784,19.6428,19.6487,170000.0
2006-06-16 12:50:00,33.1,33.15,33.1,33.13,161200.0,19.6428,19.6724,19.6428,19.6606,161200.0
2006-06-16 12:55:00,33.14,33.15,33.12,33.14,122600.0,19.6665,19.6724,19.6546,19.6665,122600.0
2006-06-16 13:00:00,33.13,33.17,33.12,33.16,58200.0,19.6606,19.6843,19.6546,19.6784,58200.0
2006-06-16 13:05:00,33.16,33.17,33.15,33.16,49000.0,19.6784,19.6843,19.6724,19.6784,49000.0
2006-06-16 13:10:00,33.16,33.18,33.16,33.18,48000.0,19.6784,19.6902,19.6784,19.6902,48000.0
2006-06-16 13:15:00,33.18,33.2,33.18,33.19,60200.0,19.6902,19.7021,19.6902,19.6962,60200.0
2006-06-16 13:20:00,33.19,33.2,33.19,33.2,32600.0,19.6962,19.7021,19.6962,19.7021,32600.0
2006-06-16 13:25:00,33.2,33.25,33.2,33.23,65000.0,19.7021,19.7318,19.7021,19.7199,65000.0
2006-06-16 13:30:00,33.23,33.23,33.2,33.21,41600.0,19.7199,19.7199,19.7021,19.708,41600.0
2006-06-16 13:35:00,33.21,33.23,33.2,33.2,67400.0,19.708,19.7199,19.7021,19.7021,67400.0
2006-06-16 13:40:00,33.2,33.21,33.16,33.18,56000.0,19.7021,19.708,19.6784,19.6902,56000.0
2006-06-16 13:45:00,33.18,33.2,33.18,33.2,45000.0,19.6902,19.7021,19.6902,19.7021,45000.0
2006-06-16 13:50:00,33.2,33.23,33.2,33.2,50800.0,19.7021,19.7199,19.7021,19.7021,50800.0
2006-06-16 13:55:00,33.2,33.2,33.2,33.2,18800.0,19.7021,19.7021,19.7021,19.7021,18800.0
2006-06-16 14:00:00,33.2,33.21,33.17,33.17,66000.0,19.7021,19.708,19.6843,19.6843,66000.0
2006-06-16 14:05:00,33.17,33.2,33.17,33.19,50600.0,19.6843,19.7021,19.6843,19.6962,50600.0
2006-06-16 14:10:00,33.19,33.19,33.17,33.18,86600.0,19.6962,19.6962,19.6843,19.6902,86600.0
2006-06-16 14:15:00,33.18,33.26,33.18,33.22,153000.0,19.6902,19.7377,19.6902,19.714,153000.0
2006-06-16 14:20:00,33.22,33.24,33.22,33.22,79800.0,19.714,19.7258,19.714,19.714,79800.0
2006-06-16 14:25:00,33.23,33.23,33.17,33.2,112000.0,19.7199,19.7199,19.6843,19.7021,112000.0
2006-06-16 14:30:00,33.2,33.24,33.2,33.23,48600.0,19.7021,19.7258,19.7021,19.7199,48600.0
2006-06-16 14:35:00,33.23,33.24,33.21,33.21,81800.0,19.7199,19.7258,19.708,19.708,81800.0
2006-06-16 14:40:00,33.22,33.23,33.2,33.21,48400.0,19.714,19.7199,19.7021,19.708,48400.0
2006-06-16 14:45:00,33.2,33.24,33.2,33.23,80400.0,19.7021,19.7258,19.7021,19.7199,80400.0
2006-06-16 14:50:00,33.23,33.24,33.2,33.24,74200.0,19.7199,19.7258,19.7021,19.7258,74200.0
2006-06-16 14:55:00,33.24,33.24,33.21,33.24,93400.0,19.7258,19.7258,19.708,19.7258,93400.0
2006-06-16 15:00:00,33.24,33.29,33.23,33.28,106600.0,19.7258,19.7555,19.7199,19.7496,106600.0
2006-06-16 15:05:00,33.28,33.29,33.27,33.27,136400.0,19.7496,19.7555,19.7436,19.7436,136400.0
2006-06-16 15:10:00,33.27,33.31,33.27,33.29,114600.0,19.7436,19.7674,19.7436,19.7555,114600.0
2006-06-16 15:15:00,33.3,33.31,33.29,33.3,75000.0,19.7614,19.7674,19.7555,19.7614,75000.0
2006-06-16 15:20:00,33.3,33.31,33.29,33.29,70000.0,19.7614,19.7674,19.7555,19.7555,70000.0
2006-06-16 15:25:00,33.29,33.3,33.28,33.29,74200.0,19.7555,19.7614,19.7496,19.7555,74200.0
2006-06-16 15:30:00,33.29,33.33,33.29,33.32,123000.0,19.7555,19.7792,19.7555,19.7733,123000.0
2006-06-16 15:35:00,33.33,33.33,33.27,33.29,134600.0,19.7792,19.7792,19.7436,19.7555,134600.0
2006-06-16 15:40:00,33.29,33.31,33.27,33.29,118000.0,19.7555,19.7674,19.7436,19.7555,118000.0
2006-06-16 15:45:00,33.29,33.3,33.27,33.27,186800.0,19.7555,19.7614,19.7436,19.7436,186800.0
2006-06-16 15:50:00,33.27,33.32,33.27,33.31,131600.0,19.7436,19.7733,19.7436,19.7674,131600.0
2006-06-16 15:55:00,33.32,33.32,33.27,33.3,233600.0,19.7733,19.7733,19.7436,19.7614,233600.0
2006-06-19 09:30:00,33.43,33.48,33.4,33.48,182000.0,19.8386,19.8683,19.8208,19.8683,182000.0
2006-06-19 09:35:00,33.48,33.5,33.4,33.49,82800.0,19.8683,19.8801,19.8208,19.8742,82800.0
2006-06-19 09:40:00,33.49,33.52,33.46,33.46,71000.0,19.8742,19.892,19.8564,19.8564,71000.0
2006-06-19 09:45:00,33.47,33.5,33.46,33.49,89200.0,19.8623,19.8801,19.8564,19.8742,89200.0
2006-06-19 09:50:00,33.49,33.51,33.44,33.45,85400.0,19.8742,19.8861,19.8445,19.8505,85400.0
2006-06-19 09:55:00,33.46,33.48,33.37,33.47,107600.0,19.8564,19.8683,19.803,19.8623,107600.0
2006-06-19 10:00:00,33.48,33.48,33.43,33.48,121800.0,19.8683,19.8683,19.8386,19.8683,121800.0
2006-06-19 10:05:00,33.47,33.51,33.47,33.47,97000.0,19.8623,19.8861,19.8623,19.8623,97000.0
2006-06-19 10:10:00,33.49,33.49,33.4,33.45,80800.0,19.8742,19.8742,19.8208,19.8505,80800.0
2006-06-19 10:15:00,33.46,33.46,33.38,33.41,60800.0,19.8564,19.8564,19.8089,19.8267,60800.0
2006-06-19 10:20:00,33.41,33.41,33.34,33.35,58200.0,19.8267,19.8267,19.7852,19.7911,58200.0
2006-06-19 10:25:00,33.35,33.4,33.33,33.37,104600.0,19.7911,19.8208,19.7792,19.803,104600.0
2006-06-19 10:30:00,33.37,33.43,33.37,33.41,45800.0,19.803,19.8386,19.803,19.8267,45800.0
2006-06-19 10:35:00,33.41,33.41,33.33,33.36,86800.0,19.8267,19.8267,19.7792,19.797,86800.0
2006-06-19 10:40:00,33.36,33.38,33.33,33.38,62400.0,19.797,19.8089,19.7792,19.8089,62400.0
2006-06-19 10:45:00,33.37,33.39,33.34,33.35,38800.0,19.803,19.8148,19.7852,19.7911,38800.0
2006-06-19 10:50:00,33.35,33.43,33.35,33.43,93600.0,19.7911,19.8386,19.7911,19.8386,93600.0
2006-06-19 10:55:00,33.43,33.44,33.4,33.43,38000.0,19.8386,19.8445,19.8208,19.8386,38000.0
2006-06-19 11:00:00,33.42,33.44,33.41,33.42,45400.0,19.8327,19.8445,19.8267,19.8327,45400.0
2006-06-19 11:05:00,33.44,33.44,33.38,33.43,100800.0,19.8445,19.8445,19.8089,19.8386,100800.0
2006-06-19 11:10:00,33.44,33.49,33.44,33.48,100600.0,19.8445,19.8742,19.8445,19.8683,100600.0
2006-06-19 11:15:00,33.48,33.54,33.45,33.54,121600.0,19.8683,19.9039,19.8505,19.9039,121600.0
2006-06-19 11:20:00,33.54,33.55,33.52,33.54,119400.0,19.9039,19.9098,19.892,19.9039,119400.0
2006-06-19 11:25:00,33.54,33.54,33.49,33.49,105400.0,19.9039,19.9039,19.8742,19.8742,105400.0
2006-06-19 11:30:00,33.49,33.49,33.46,33.46,129600.0,19.8742,19.8742,19.8564,19.8564,129600.0
2006-06-19 11:35:00,33.44,33.44,33.42,33.44,68400.0,19.8445,19.8445,19.8327,19.8445,68400.0
2006-06-19 11:40:00,33.44,33.51,33.44,33.49,73200.0,19.8445,19.8861,19.8445,19.8742,73200.0
2006-06-19 11:45:00,33.49,33.51,33.48,33.5,52600.0,19.8742,19.8861,19.8683,19.8801,52600.0
2006-06-19 11:50:00,33.49,33.51,33.47,33.47,38000.0,19.8742,19.8861,19.8623,19.8623,38000.0
2006-06-19 11:55:00,33.47,33.49,33.47,33.48,49000.0,19.8623,19.8742,19.8623,19.8683,49000.0
2006-06-19 12:00:00,33.48,33.49,33.46,33.48,51800.0,19.8683,19.8742,19.8564,19.8683,51800.0
2006-06-19 12:05:00,33.47,33.47,33.43,33.43,69000.0,19.8623,19.8623,19.8386,19.8386,69000.0
2006-06-19 12:10:00,33.42,33.45,33.41,33.45,36800.0,19.8327,19.8505,19.8267,19.8505,36800.0
2006-06-19 12:15:00,33.45,33.45,33.43,33.43,46800.0,19.8505,19.8505,19.8386,19.8386,46800.0
2006-06-19 12:20:00,33.42,33.44,33.38,33.39,41400.0,19.8327,19.8445,19.8089,19.8148,41400.0
2006-06-19 12:25:00,33.4,33.42,33.38,33.42,48600.0,19.8208,19.8327,19.8089,19.8327,48600.0
2006-06-19 12:30:00,33.42,33.42,33.38,33.4,48200.0,19.8327,19.8327,19.8089,19.8208,48200.0
2006-06-19 12:35:00,33.4,33.4,33.36,33.37,46600.0,19.8208,19.8208,19.797,19.803,46600.0
2006-06-19 12:40:00,33.37,33.38,33.34,33.34,35400.0,19.803,19.8089,19.7852,19.7852,35400.0
2006-06-19 12:45:00,33.34,33.35,33.32,33.32,42800.0,19.7852,19.7911,19.7733,19.7733,42800.0
2006-06-19 12:50:00,33.32,33.33,33.29,33.3,59800.0,19.7733,19.7792,19.7555,19.7614,59800.0
2006-06-19 12:55:00,33.3,33.3,33.27,33.28,93600.0,19.7614,19.7614,19.7436,19.7496,93600.0
2006-06-19 13:00:00,33.27,33.29,33.26,33.27,47600.0,19.7436,19.7555,19.7377,19.7436,47600.0
2006-06-19 13:05:00,33.26,33.27,33.24,33.26,73600.0,19.7377,19.7436,19.7258,19.7377,73600.0
2006-06-19 13:10:00,33.26,33.27,33.24,33.26,92800.0,19.7377,19.7436,19.7258,19.7377,92800.0
2006-06-19 13:15:00,33.26,33.27,33.26,33.27,57200.0,19.7377,19.7436,19.7377,19.7436,57200.0
2006-06-19 13:20:00,33.27,33.27,33.23,33.23,87200.0,19.7436,19.7436,19.7199,19.7199,87200.0
2006-06-19 13:25:00,33.23,33.24,33.2,33.22,85200.0,19.7199,19.7258,19.7021,19.714,85200.0
2006-06-19 13:30:00,33.23,33.23,33.2,33.21,57400.0,19.7199,19.7199,19.7021,19.708,57400.0
2006-06-19 13:35:00,33.21,33.23,33.18,33.19,107400.0,19.708,19.7199,19.6902,19.6962,107400.0
2006-06-19 13:40:00,33.19,33.19,33.11,33.15,175400.0,19.6962,19.6962,19.6487,19.6724,175400.0
2006-06-19 13:45:00,33.13,33.2,33.13,33.18,87000.0,19.6606,19.7021,19.6606,19.6902,87000.0
2006-06-19 13:50:00,33.18,33.19,33.15,33.16,74600.0,19.6902,19.6962,19.6724,19.6784,74600.0
2006-06-19 13:55:00,33.16,33.19,33.15,33.19,47200.0,19.6784,19.6962,19.6724,19.6962,47200.0
2006-06-19 14:00:00,33.19,33.2,33.17,33.2,59400.0,19.6962,19.7021,19.6843,19.7021,59400.0
2006-06-19 14:05:00,33.21,33.23,33.2,33.22,44400.0,19.708,19.7199,19.7021,19.714,44400.0
2006-06-19 14:10:00,33.22,33.27,33.22,33.25,38000.0,19.714,19.7436,19.714,19.7318,38000.0
2006-06-19 14:15:00,33.25,33.26,33.21,33.21,52400.0,19.7318,19.7377,19.708,19.708,52400.0
2006-06-19 14:20:00,33.21,33.22,33.18,33.19,83800.0,19.708,19.714,19.6902,19.6962,83800.0
2006-06-19 14:25:00,33.19,33.23,33.19,33.23,79000.0,19.6962,19.7199,19.6962,19.7199,79000.0
2006-06-19 14:30:00,33.23,33.24,33.19,33.21,63400.0,19.7199,19.7258,19.6962,19.708,63400.0
2006-06-19 14:35:00,33.23,33.27,33.23,33.27,80400.0,19.7199,19.7436,19.7199,19.7436,80400.0
2006-06-19 14:40:00,33.26,33.26,33.21,33.21,66400.0,19.7377,19.7377,19.708,19.708,66400.0
2006-06-19 14:45:00,33.19,33.23,33.19,33.19,82800.0,19.6962,19.7199,19.6962,19.6962,82800.0
2006-06-19 14:50:00,33.19,33.24,33.19,33.19,88400.0,19.6962,19.7258,19.6962,19.6962,88400.0
2006-06-19 14:55:00,33.2,33.21,33.18,33.18,67800.0,19.7021,19.708,19.6902,19.6902,67800.0
2006-06-19 15:00:00,33.18,33.24,33.18,33.22,61200.0,19.6902,19.7258,19.6902,19.714,61200.0
2006-06-19 15:05:00,33.22,33.27,33.22,33.26,47600.0,19.714,19.7436,19.714,19.7377,47600.0
2006-06-19 15:10:00,33.26,33.27,33.24,33.24,63200.0,19.7377,19.7436,19.7258,19.7258,63200.0
2006-06-19 15:15:00,33.24,33.3,33.24,33.3,42800.0,19.7258,19.7614,19.7258,19.7614,42800.0
2006-06-19 15:20:00,33.3,33.3,33.23,33.24,119400.0,19.7614,19.7614,19.7199,19.7258,119400.0
2006-06-19 15:25:00,33.24,33.33,33.24,33.29,89000.0,19.7258,19.7792,19.7258,19.7555,89000.0
2006-06-19 15:30:00,33.29,33.34,33.27,33.29,67400.0,19.7555,19.7852,19.7436,19.7555,67400.0
2006-06-19 15:35:00,33.28,33.32,33.27,33.27,84200.0,19.7496,19.7733,19.7436,19.7436,84200.0
2006-06-19 15:40:00,33.27,33.29,33.19,33.23,144000.0,19.7436,19.7555,19.6962,19.7199,144000.0
2006-06-19 15:45:00,33.23,33.24,33.18,33.22,184000.0,19.7199,19.7258,19.6902,19.714,184000.0
2006-06-19 15:50:00,33.22,33.27,33.21,33.27,121600.0,19.714,19.7436,19.708,19.7436,121600.0
2006-06-19 15:55:00,33.27,33.29,33.23,33.23,208000.0,19.7436,19.7555,19.7199,19.7199,208000.0
2006-06-20 09:30:00,33.09,33.23,33.09,33.12,213600.0,19.6368,19.7199,19.6368,19.6546,213600.0
2006-06-20 09:35:00,33.17,33.3,33.17,33.27,90400.0,19.6843,19.7614,19.6843,19.7436,90400.0
2006-06-20 09:40:00,33.26,33.27,33.21,33.23,160800.0,19.7377,19.7436,19.708,19.7199,160800.0
2006-06-20 09:45:00,33.23,33.34,33.23,33.29,158000.0,19.7199,19.7852,19.7199,19.7555,158000.0
2006-06-20 09:50:00,33.29,33.31,33.26,33.26,97800.0,19.7555,19.7674,19.7377,19.7377,97800.0
2006-06-20 09:55:00,33.26,33.3,33.26,33.27,115000.0,19.7377,19.7614,19.7377,19.7436,115000.0
2006-06-20 10:00:00,33.27,33.3,33.24,33.3,86400.0,19.7436,19.7614,19.7258,19.7614,86400.0
2006-06-20 10:05:00,33.29,33.34,33.29,33.31,90200.0,19.7555,19.7852,19.7555,19.7674,90200.0
2006-06-20 10:10:00,33.31,33.33,33.23,33.24,106200.0,19.7674,19.7792,19.7199,19.7258,106200.0
2006-06-20 10:15:00,33.24,33.3,33.24,33.27,202800.0,19.7258,19.7614,19.7258,19.7436,202800.0
2006-06-20 10:20:00,33.27,33.32,33.24,33.26,109800.0,19.7436,19.7733,19.7258,19.7377,109800.0
2006-06-20 10:25:00,33.25,33.29,33.24,33.28,124600.0,19.7318,19.7555,19.7258,19.7496,124600.0
2006-06-20 10:30:00,33.27,33.32,33.27,33.29,138400.0,19.7436,19.7733,19.7436,19.7555,138400.0
2006-06-20 10:35:00,33.29,33.35,33.27,33.33,86600.0,19.7555,19.7911,19.7436,19.7792,86600.0
2006-06-20 10:40:00,33.33,33.34,33.29,33.31,64600.0,19.7792,19.7852,19.7555,19.7674,64600.0
2006-06-20 10:45:00,33.31,33.36,33.3,33.35,72400.0,19.7674,19.797,19.7614,19.7911,72400.0
2006-06-20 10:50:00,33.35,33.38,33.3,33.38,67800.0,19.7911,19.8089,19.7614,19.8089,67800.0
2006-06-20 10:55:00,33.39,33.39,33.34,33.35,27200.0,19.8148,19.8148,19.7852,19.7911,27200.0
2006-06-20 11:00:00,33.35,33.39,33.34,33.35,125200.0,19.7911,19.8148,19.7852,19.7911,125200.0
2006-06-20 11:05:00,33.35,33.37,33.34,33.35,127600.0,19.7911,19.803,19.7852,19.7911,127600.0
2006-06-20 11:10:00,33.34,33.37,33.34,33.37,61400.0,19.7852,19.803,19.7852,19.803,61400.0
2006-06-20 11:15:00,33.37,33.38,33.33,33.34,38800.0,19.803,19.8089,19.7792,19.7852,38800.0
2006-06-20 11:20:00,33.34,33.38,33.33,33.35,35600.0,19.7852,19.8089,19.7792,19.7911,35600.0
2006-06-20 11:25:00,33.36,33.43,33.36,33.42,83200.0,19.797,19.8386,19.797,19.8327,83200.0
2006-06-20 11:30:00,33.42,33.45,33.41,33.44,78000.0,19.8327,19.8505,19.8267,19.8445,78000.0
2006-06-20 11:35:00,33.43,33.45,33.42,33.42,92800.0,19.8386,19.8505,19.8327,19.8327,92800.0
2006-06-20 11:40:00,33.42,33.42,33.38,33.4,46200.0,19.8327,19.8327,19.8089,19.8208,46200.0
2006-06-20 11:45:00,33.39,33.4,33.37,33.37,85000.0,19.8148,19.8208,19.803,19.803,85000.0
2006-06-20 11:50:00,33.37,33.38,33.35,33.35,70000.0,19.803,19.8089,19.7911,19.7911,70000.0
2006-06-20 11:55:00,33.36,33.38,33.35,33.37,60600.0,19.797,19.8089,19.7911,19.803,60600.0
2006-06-20 12:00:00,33.37,33.38,33.33,33.35,82800.0,19.803,19.8089,19.7792,19.7911,82800.0
2006-06-20 12:05:00,33.35,33.35,33.31,33.34,102200.0,19.7911,19.7911,19.7674,19.7852,102200.0
2006-06-20 12:10:00,33.34,33.35,33.33,33.35,76600.0,19.7852,19.7911,19.7792,19.7911,76600.0
2006-06-20 12:15:00,33.35,33.38,33.34,33.35,59600.0,19.7911,19.8089,19.7852,19.7911,59600.0
2006-06-20 12:20:00,33.35,33.4,33.35,33.38,52400.0,19.7911,19.8208,19.7911,19.8089,52400.0
2006-06-20 12:25:00,33.39,33.4,33.36,33.36,48200.0,19.8148,19.8208,19.797,19.797,48200.0
2006-06-20 12:30:00,33.36,33.38,33.35,33.35,75200.0,19.797,19.8089,19.7911,19.7911,75200.0
2006-06-20 12:35:00,33.35,33.35,33.34,33.35,35000.0,19.7911,19.7911,19.7852,19.7911,35000.0
2006-06-20 12:40:00,33.35,33.36,33.34,33.35,27800.0,19.7911,19.797,19.7852,19.7911,27800.0
2006-06-20 12:45:00,33.35,33.35,33.33,33.34,59400.0,19.7911,19.7911,19.7792,19.7852,59400.0
2006-06-20 12:50:00,33.33,33.34,33.3,33.31,101600.0,19.7792,19.7852,19.7614,19.7674,101600.0
2006-06-20 12:55:00,33.31,33.32,33.3,33.31,37400.0,19.7674,19.7733,19.7614,19.7674,37400.0
2006-06-20 13:00:00,33.32,33.32,33.31,33.31,31600.0,19.7733,19.7733,19.7674,19.7674,31600.0
2006-06-20 13:05:00,33.31,33.34,33.3,33.31,56200.0,19.7674,19.7852,19.7614,19.7674,56200.0
2006-06-20 13:10:00,33.32,33.33,33.31,33.32,17800.0,19.7733,19.7792,19.7674,19.7733,17800.0
2006-06-20 13:15:00,33.33,33.33,33.32,33.32,39600.0,19.7792,19.7792,19.7733,19.7733,39600.0
2006-06-20 13:20:00,33.32,33.32,33.3,33.3,54400.0,19.7733,19.7733,19.7614,19.7614,54400.0
2006-06-20 13:25:00,33.3,33.3,33.28,33.29,50800.0,19.7614,19.7614,19.7496,19.7555,50800.0
2006-06-20 13:30:00,33.29,33.29,33.23,33.26,131600.0,19.7555,19.7555,19.7199,19.7377,131600.0
2006-06-20 13:35:00,33.26,33.31,33.24,33.31,73000.0,19.7377,19.7674,19.7258,19.7674,73000.0
2006-06-20 13:40:00,33.3,33.34,33.28,33.33,94200.0,19.7614,19.7852,19.7496,19.7792,94200.0
2006-06-20 13:45:00,33.33,33.34,33.31,33.32,40200.0,19.7792,19.7852,19.7674,19.7733,40200.0
2006-06-20 13:50:00,33.33,33.34,33.32,33.32,38800.0,19.7792,19.7852,19.7733,19.7733,38800.0
2006-06-20 13:55:00,33.33,33.33,33.28,33.31,42400.0,19.7792,19.7792,19.7496,19.7674,42400.0
2006-06-20 14:00:00,33.31,33.32,33.28,33.3,50000.0,19.7674,19.7733,19.7496,19.7614,50000.0
2006-06-20 14:05:00,33.3,33.3,33.27,33.3,43800.0,19.7614,19.7614,19.7436,19.7614,43800.0
2006-06-20 14:10:00,33.3,33.31,33.27,33.27,95600.0,19.7614,19.7674,19.7436,19.7436,95600.0
2006-06-20 14:15:00,33.27,33.3,33.27,33.29,68400.0,19.7436,19.7614,19.7436,19.7555,68400.0
2006-06-20 14:20:00,33.29,33.3,33.24,33.25,84200.0,19.7555,19.7614,19.7258,19.7318,84200.0
2006-06-20 14:25:00,33.25,33.29,33.24,33.26,72400.0,19.7318,19.7555,19.7258,19.7377,72400.0
2006-06-20 14:30:00,33.27,33.29,33.25,33.29,58600.0,19.7436,19.7555,19.7318,19.7555,58600.0
2006-06-20 14:35:00,33.29,33.34,33.28,33.33,94000.0,19.7555,19.7852,19.7496,19.7792,94000.0
2006-06-20 14:40:00,33.33,33.35,33.31,33.32,32800.0,19.7792,19.7911,19.7674,19.7733,32800.0
2006-06-20 14:45:00,33.33,33.38,33.32,33.38,36000.0,19.7792,19.8089,19.7733,19.8089,36000.0
2006-06-20 14:50:00,33.37,33.43,33.37,33.41,82600.0,19.803,19.8386,19.803,19.8267,82600.0
2006-06-20 14:55:00,33.41,33.43,33.37,33.4,39600.0,19.8267,19.8386,19.803,19.8208,39600.0
2006-06-20 15:00:00,33.4,33.4,33.37,33.38,54800.0,19.8208,19.8208,19.803,19.8089,54800.0
2006-06-20 15:05:00,33.38,33.41,33.33,33.35,89800.0,19.8089,19.8267,19.7792,19.7911,89800.0
2006-06-20 15:10:00,33.35,33.4,33.35,33.39,59800.0,19.7911,19.8208,19.7911,19.8148,59800.0
2006-06-20 15:15:00,33.39,33.42,33.36,33.42,113600.0,19.8148,19.8327,19.797,19.8327,113600.0
2006-06-20 15:20:00,33.42,33.42,33.36,33.39,127800.0,19.8327,19.8327,19.797,19.8148,127800.0
2006-06-20 15:25:00,33.4,33.42,33.37,33.39,95600.0,19.8208,19.8327,19.803,19.8148,95600.0
2006-06-20 15:30:00,33.38,33.39,33.34,33.34,86600.0,19.8089,19.8148,19.7852,19.7852,86600.0
2006-06-20 15:35:00,33.33,33.33,33.25,33.3,156000.0,19.7792,19.7792,19.7318,19.7614,156000.0
2006-06-20 15:40:00,33.3,33.33,33.27,33.32,177000.0,19.7614,19.7792,19.7436,19.7733,177000.0
2006-06-20 15:45:00,33.32,33.32,33.27,33.29,80200.0,19.7733,19.7733,19.7436,19.7555,80200.0
2006-06-20 15:50:00,33.28,33.3,33.24,33.27,100800.0,19.7496,19.7614,19.7258,19.7436,100800.0
2006-06-20 15:55:00,33.27,33.29,33.24,33.26,152600.0,19.7436,19.7555,19.7258,19.7377,152600.0
2006-06-21 09:30:00,33.24,33.31,33.24,33.26,167800.0,19.7258,19.7674,19.7258,19.7377,167800.0
2006-06-21 09:35:00,33.26,33.33,33.26,33.31,92200.0,19.7377,19.7792,19.7377,19.7674,92200.0
2006-06-21 09:40:00,33.31,33.48,33.31,33.46,156600.0,19.7674,19.8683,19.7674,19.8564,156600.0
2006-06-21 09:45:00,33.45,33.52,33.44,33.52,104800.0,19.8505,19.892,19.8445,19.892,104800.0
2006-06-21 09:50:00,33.52,33.55,33.5,33.52,132800.0,19.892,19.9098,19.8801,19.892,132800.0
2006-06-21 09:55:00,33.54,33.54,33.4,33.41,95400.0,19.9039,19.9039,19.8208,19.8267,95400.0
2006-06-21 10:00:00,33.41,33.49,33.4,33.43,125600.0,19.8267,19.8742,19.8208,19.8386,125600.0
2006-06-21 10:05:00,33.42,33.45,33.38,33.41,75800.0,19.8327,19.8505,19.8089,19.8267,75800.0
2006-06-21 10:10:00,33.41,33.45,33.38,33.4,143400.0,19.8267,19.8505,19.8089,19.8208,143400.0
2006-06-21 10:15:00,33.4,33.43,33.38,33.38,114200.0,19.8208,19.8386,19.8089,19.8089,114200.0
2006-06-21 10:20:00,33.39,33.44,33.37,33.41,99800.0,19.8148,19.8445,19.803,19.8267,99800.0
2006-06-21 10:25:00,33.42,33.45,33.39,33.43,48600.0,19.8327,19.8505,19.8148,19.8386,48600.0
2006-06-21 10:30:00,33.43,33.5,33.43,33.44,95000.0,19.8386,19.8801,19.8386,19.8445,95000.0
2006-06-21 10:35:00,33.44,33.45,33.38,33.38,65200.0,19.8445,19.8505,19.8089,19.8089,65200.0
2006-06-21 10:40:00,33.38,33.4,33.38,33.39,87000.0,19.8089,19.8208,19.8089,19.8148,87000.0
2006-06-21 10:45:00,33.39,33.39,33.29,33.29,186600.0,19.8148,19.8148,19.7555,19.7555,186600.0
2006-06-21 10:50:00,33.3,33.33,33.29,33.3,72600.0,19.7614,19.7792,19.7555,19.7614,72600.0
2006-06-21 10:55:00,33.3,33.3,33.24,33.24,209400.0,19.7614,19.7614,19.7258,19.7258,209400.0
2006-06-21 11:00:00,33.23,33.32,33.23,33.32,109200.0,19.7199,19.7733,19.7199,19.7733,109200.0
2006-06-21 11:05:00,33.33,33.37,33.32,33.32,63400.0,19.7792,19.803,19.7733,19.7733,63400.0
2006-06-21 11:10:00,33.33,33.34,33.32,33.33,88600.0,19.7792,19.7852,19.7733,19.7792,88600.0
2006-06-21 11:15:00,33.33,33.38,33.33,33.38,49200.0,19.7792,19.8089,19.7792,19.8089,49200.0
2006-06-21 11:20:00,33.37,33.38,33.34,33.37,63400.0,19.803,19.8089,19.7852,19.803,63400.0
2006-06-21 11:25:00,33.37,33.42,33.36,33.4,96200.0,19.803,19.8327,19.797,19.8208,96200.0
2006-06-21 11:30:00,33.41,33.43,33.39,33.43,85600.0,19.8267,19.8386,19.8148,19.8386,85600.0
2006-06-21 11:35:00,33.42,33.46,33.4,33.42,123200.0,19.8327,19.8564,19.8208,19.8327,123200.0
2006-06-21 11:40:00,33.43,33.5,33.41,33.5,104200.0,19.8386,19.8801,19.8267,19.8801,104200.0
2006-06-21 11:45:00,33.51,33.54,33.47,33.47,68000.0,19.8861,19.9039,19.8623,19.8623,68000.0
2006-06-21 11:50:00,33.47,33.48,33.45,33.45,63800.0,19.8623,19.8683,19.8505,19.8505,63800.0
2006-06-21 11:55:00,33.45,33.48,33.43,33.45,57400.0,19.8505,19.8683,19.8386,19.8505,57400.0
2006-06-21 12:00:00,33.44,33.51,33.44,33.49,57400.0,19.8445,19.8861,19.8445,19.8742,57400.0
2006-06-21 12:05:00,33.49,33.54,33.47,33.53,93200.0,19.8742,19.9039,19.8623,19.8979,93200.0
2006-06-21 12:10:00,33.53,33.54,33.51,33.52,59800.0,19.8979,19.9039,19.8861,19.892,59800.0
2006-06-21 12:15:00,33.52,33.58,33.52,33.56,233200.0,19.892,19.9276,19.892,19.9157,233200.0
2006-06-21 12:20:00,33.56,33.6,33.52,33.55,123000.0,19.9157,19.9395,19.892,19.9098,123000.0
2006-06-21 12:25:00,33.54,33.56,33.51,33.51,67800.0,19.9039,19.9157,19.8861,19.8861,67800.0
2006-06-21 12:30:00,33.51,33.56,33.48,33.5,45200.0,19.8861,19.9157,19.8683,19.8801,45200.0
2006-06-21 12:35:00,33.51,33.54,33.5,33.53,75200.0,19.8861,19.9039,19.8801,19.8979,75200.0
2006-06-21 12:40:00,33.53,33.58,33.52,33.56,65200.0,19.8979,19.9276,19.892,19.9157,65200.0
2006-06-21 12:45:00,33.56,33.58,33.56,33.56,32600.0,19.9157,19.9276,19.9157,19.9157,32600.0
2006-06-21 12:50:00,33.56,33.58,33.56,33.58,30000.0,19.9157,19.9276,19.9157,19.9276,30000.0
2006-06-21 12:55:00,33.58,33.61,33.56,33.59,45400.0,19.9276,19.9454,19.9157,19.9335,45400.0
2006-06-21 13:00:00,33.6,33.6,33.58,33.59,39800.0,19.9395,19.9395,19.9276,19.9335,39800.0
2006-06-21 13:05:00,33.59,33.6,33.55,33.57,47400.0,19.9335,19.9395,19.9098,19.9217,47400.0
2006-06-21 13:10:00,33.57,33.58,33.54,33.57,51200.0,19.9217,19.9276,19.9039,19.9217,51200.0
2006-06-21 13:15:00,33.57,33.58,33.56,33.57,331800.0,19.9217,19.9276,19.9157,19.9217,331800.0
2006-06-21 13:20:00,33.57,33.58,33.51,33.53,48200.0,19.9217,19.9276,19.8861,19.8979,48200.0
2006-06-21 13:25:00,33.53,33.54,33.5,33.51,42400.0,19.8979,19.9039,19.8801,19.8861,42400.0
2006-06-21 13:30:00,33.51,33.53,33.48,33.52,38600.0,19.8861,19.8979,19.8683,19.892,38600.0
2006-06-21 13:35:00,33.52,33.53,33.48,33.52,47400.0,19.892,19.8979,19.8683,19.892,47400.0
2006-06-21 13:40:00,33.52,33.52,33.46,33.49,53600.0,19.892,19.892,19.8564,19.8742,53600.0
2006-06-21 13:45:00,33.49,33.52,33.48,33.51,53800.0,19.8742,19.892,19.8683,19.8861,53800.0
2006-06-21 13:50:00,33.49,33.57,33.49,33.57,39400.0,19.8742,19.9217,19.8742,19.9217,39400.0
2006-06-21 13:55:00,33.57,33.6,33.54,33.6,94400.0,19.9217,19.9395,19.9039,19.9395,94400.0
2006-06-21 14:00:00,33.6,33.62,33.58,33.61,89000.0,19.9395,19.9513,19.9276,19.9454,89000.0
2006-06-21 14:05:00,33.6,33.62,33.59,33.59,39200.0,19.9395,19.9513,19.9335,19.9335,39200.0
2006-06-21 14:10:00,33.59,33.6,33.56,33.57,45600.0,19.9335,19.9395,19.9157,19.9217,45600.0
2006-06-21 14:15:00,33.57,33.62,33.57,33.59,55600.0,19.9217,19.9513,19.9217,19.9335,55600.0
2006-06-21 14:20:00,33.6,33.62,33.59,33.6,50600.0,19.9395,19.9513,19.9335,19.9395,50600.0
2006-06-21 14:25:00,33.6,33.62,33.57,33.57,42800.0,19.9395,19.9513,19.9217,19.9217,42800.0
2006-06-21 14:30:00,33.58,33.59,33.56,33.58,85600.0,19.9276,19.9335,19.9157,19.9276,85600.0
2006-06-21 14:35:00,33.59,33.59,33.57,33.59,68200.0,19.9335,19.9335,19.9217,19.9335,68200.0
2006-06-21 14:40:00,33.59,33.62,33.58,33.59,64600.0,19.9335,19.9513,19.9276,19.9335,64600.0
2006-06-21 14:45:00,33.58,33.6,33.54,33.55,70800.0,19.9276,19.9395,19.9039,19.9098,70800.0
2006-06-21 14:50:00,33.54,33.54,33.49,33.49,98000.0,19.9039,19.9039,19.8742,19.8742,98000.0
2006-06-21 14:55:00,33.49,33.52,33.47,33.49,99600.0,19.8742,19.892,19.8623,19.8742,99600.0
2006-06-21 15:00:00,33.49,33.49,33.43,33.43,99200.0,19.8742,19.8742,19.8386,19.8386,99200.0
2006-06-21 15:05:00,33.43,33.46,33.43,33.45,137000.0,19.8386,19.8564,19.8386,19.8505,137000.0
2006-06-21 15:10:00,33.44,33.45,33.42,33.43,119000.0,19.8445,19.8505,19.8327,19.8386,119000.0
2006-06-21 15:15:00,33.43,33.43,33.41,33.41,100800.0,19.8386,19.8386,19.8267,19.8267,100800.0
2006-06-21 15:20:00,33.41,33.43,33.41,33.42,79000.0,19.8267,19.8386,19.8267,19.8327,79000.0
2006-06-21 15:25:00,33.42,33.42,33.38,33.4,84400.0,19.8327,19.8327,19.8089,19.8208,84400.0
2006-06-21 15:30:00,33.4,33.41,33.37,33.4,92000.0,19.8208,19.8267,19.803,19.8208,92000.0
2006-06-21 15:35:00,33.41,33.41,33.37,33.38,96800.0,19.8267,19.8267,19.803,19.8089,96800.0
2006-06-21 15:40:00,33.38,33.43,33.38,33.38,173600.0,19.8089,19.8386,19.8089,19.8089,173600.0
2006-06-21 15:45:00,33.38,33.38,33.33,33.33,197000.0,19.8089,19.8089,19.7792,19.7792,197000.0
2006-06-21 15:50:00,33.34,33.34,33.3,33.32,197000.0,19.7852,19.7852,19.7614,19.7733,197000.0
2006-06-21 15:55:00,33.31,33.32,33.3,33.32,275400.0,19.7674,19.7733,19.7614,19.7733,275400.0
2006-06-22 09:30:00,33.32,33.32,33.32,33.32,0.0,19.7733,19.7733,19.7733,19.7733,0.0
2006-06-22 09:35:00,33.13,33.15,33.08,33.09,655200.0,19.6606,19.6724,19.6309,19.6368,655200.0
2006-06-22 09:40:00,33.1,33.13,33.07,33.09,174600.0,19.6428,19.6606,19.6249,19.6368,174600.0
2006-06-22 09:45:00,33.08,33.12,33.08,33.09,456600.0,19.6309,19.6546,19.6309,19.6368,456600.0
2006-06-22 09:50:00,33.1,33.1,33.05,33.07,150800.0,19.6428,19.6428,19.6131,19.6249,150800.0
2006-06-22 09:55:00,33.07,33.1,33.05,33.07,99800.0,19.6249,19.6428,19.6131,19.6249,99800.0
2006-06-22 10:00:00,33.08,33.08,33.06,33.08,81600.0,19.6309,19.6309,19.619,19.6309,81600.0
2006-06-22 10:05:00,33.09,33.13,33.09,33.12,71400.0,19.6368,19.6606,19.6368,19.6546,71400.0
2006-06-22 10:10:00,33.12,33.22,33.12,33.2,120400.0,19.6546,19.714,19.6546,19.7021,120400.0
2006-06-22 10:15:00,33.19,33.24,33.16,33.24,94400.0,19.6962,19.7258,19.6784,19.7258,94400.0
2006-06-22 10:20:00,33.24,33.27,33.2,33.22,119800.0,19.7258,19.7436,19.7021,19.714,119800.0
2006-06-22 10:25:00,33.24,33.26,33.2,33.22,71400.0,19.7258,19.7377,19.7021,19.714,71400.0
2006-06-22 10:30:00,33.22,33.22,33.17,33.18,60200.0,19.714,19.714,19.6843,19.6902,60200.0
2006-06-22 10:35:00,33.19,33.22,33.16,33.16,99800.0,19.6962,19.714,19.6784,19.6784,99800.0
2006-06-22 10:40:00,33.16,33.19,33.15,33.17,77000.0,19.6784,19.6962,19.6724,19.6843,77000.0
2006-06-22 10:45:00,33.17,33.19,33.14,33.16,85400.0,19.6843,19.6962,19.6665,19.6784,85400.0
2006-06-22 10:50:00,33.16,33.18,33.16,33.18,36000.0,19.6784,19.6902,19.6784,19.6902,36000.0
2006-06-22 10:55:00,33.17,33.19,33.14,33.15,53200.0,19.6843,19.6962,19.6665,19.6724,53200.0
2006-06-22 11:00:00,33.14,33.16,33.12,33.14,59400.0,19.6665,19.6784,19.6546,19.6665,59400.0
2006-06-22 11:05:00,33.14,33.16,33.13,33.15,63200.0,19.6665,19.6784,19.6606,19.6724,63200.0
2006-06-22 11:10:00,33.14,33.17,33.11,33.16,78600.0,19.6665,19.6843,19.6487,19.6784,78600.0
2006-06-22 11:15:00,33.16,33.17,33.13,33.15,34400.0,19.6784,19.6843,19.6606,19.6724,34400.0
2006-06-22 11:20:00,33.15,33.18,33.15,33.17,32000.0,19.6724,19.6902,19.6724,19.6843,32000.0
2006-06-22 11:25:00,33.18,33.18,33.13,33.13,36000.0,19.6902,19.6902,19.6606,19.6606,36000.0
2006-06-22 11:30:00,33.14,33.18,33.13,33.15,43400.0,19.6665,19.6902,19.6606,19.6724,43400.0
2006-06-22 11:35:00,33.16,33.17,33.14,33.17,31600.0,19.6784,19.6843,19.6665,19.6843,31600.0
2006-06-22 11:40:00,33.17,33.2,33.16,33.19,60600.0,19.6843,19.7021,19.6784,19.6962,60600.0
2006-06-22 11:45:00,33.18,33.22,33.18,33.22,47600.0,19.6902,19.714,19.6902,19.714,47600.0
2006-06-22 11:50:00,33.22,33.23,33.2,33.23,45200.0,19.714,19.7199,19.7021,19.7199,45200.0
2006-06-22 11:55:00,33.23,33.26,33.22,33.25,43200.0,19.7199,19.7377,19.714,19.7318,43200.0
2006-06-22 12:00:00,33.25,33.27,33.24,33.27,30200.0,19.7318,19.7436,19.7258,19.7436,30200.0
2006-06-22 12:05:00,33.27,33.27,33.25,33.25,23000.0,19.7436,19.7436,19.7318,19.7318,23000.0
2006-06-22 12:10:00,33.25,33.27,33.25,33.25,54200.0,19.7318,19.7436,19.7318,19.7318,54200.0
2006-06-22 12:15:00,33.26,33.26,33.23,33.23,47000.0,19.7377,19.7377,19.7199,19.7199,47000.0
2006-06-22 12:20:00,33.23,33.23,33.19,33.22,74000.0,19.7199,19.7199,19.6962,19.714,74000.0
2006-06-22 12:25:00,33.23,33.23,33.17,33.17,34800.0,19.7199,19.7199,19.6843,19.6843,34800.0
2006-06-22 12:30:00,33.18,33.18,33.13,33.14,46000.0,19.6902,19.6902,19.6606,19.6665,46000.0
2006-06-22 12:35:00,33.16,33.18,33.15,33.16,31600.0,19.6784,19.6902,19.6724,19.6784,31600.0
2006-06-22 12:40:00,33.17,33.17,33.07,33.07,65800.0,19.6843,19.6843,19.6249,19.6249,65800.0
2006-06-22 12:45:00,33.08,33.09,33.06,33.07,52600.0,19.6309,19.6368,19.619,19.6249,52600.0
2006-06-22 12:50:00,33.06,33.09,33.06,33.09,38400.0,19.619,19.6368,19.619,19.6368,38400.0
2006-06-22 12:55:00,33.09,33.14,33.09,33.13,45400.0,19.6368,19.6665,19.6368,19.6606,45400.0
2006-06-22 13:00:00,33.13,33.15,33.11,33.11,36200.0,19.6606,19.6724,19.6487,19.6487,36200.0
2006-06-22 13:05:00,33.12,33.17,33.12,33.17,21000.0,19.6546,19.6843,19.6546,19.6843,21000.0
2006-06-22 13:10:00,33.17,33.17,33.14,33.14,19400.0,19.6843,19.6843,19.6665,19.6665,19400.0
2006-06-22 13:15:00,33.14,33.14,33.1,33.13,31000.0,19.6665,19.6665,19.6428,19.6606,31000.0
2006-06-22 13:20:00,33.13,33.14,33.12,33.13,30200.0,19.6606,19.6665,19.6546,19.6606,30200.0
2006-06-22 13:25:00,33.13,33.14,33.12,33.13,30400.0,19.6606,19.6665,19.6546,19.6606,30400.0
2006-06-22 13:30:00,33.13,33.13,33.09,33.12,58200.0,19.6606,19.6606,19.6368,19.6546,58200.0
2006-06-22 13:35:00,33.12,33.13,33.1,33.1,33400.0,19.6546,19.6606,19.6428,19.6428,33400.0
2006-06-22 13:40:00,33.1,33.12,33.03,33.05,88800.0,19.6428,19.6546,19.6012,19.6131,88800.0
2006-06-22 13:45:00,33.05,33.09,33.03,33.09,62600.0,19.6131,19.6368,19.6012,19.6368,62600.0
2006-06-22 13:50:00,33.09,33.11,33.09,33.11,34800.0,19.6368,19.6487,19.6368,19.6487,34800.0
2006-06-22 13:55:00,33.12,33.14,33.1,33.11,85400.0,19.6546,19.6665,19.6428,19.6487,85400.0
2006-06-22 14:00:00,33.11,33.12,33.07,33.08,57800.0,19.6487,19.6546,19.6249,19.6309,57800.0
2006-06-22 14:05:00,33.09,33.1,33.07,33.07,74600.0,19.6368,19.6428,19.6249,19.6249,74600.0
2006-06-22 14:10:00,33.07,33.1,33.06,33.1,34000.0,19.6249,19.6428,19.619,19.6428,34000.0
2006-06-22 14:15:00,33.1,33.1,33.02,33.05,72600.0,19.6428,19.6428,19.5953,19.6131,72600.0
2006-06-22 14:20:00,33.05,33.1,33.05,33.09,51000.0,19.6131,19.6428,19.6131,19.6368,51000.0
2006-06-22 14:25:00,33.1,33.1,33.07,33.07,63200.0,19.6428,19.6428,19.6249,19.6249,63200.0
2006-06-22 14:30:00,33.07,33.09,33.07,33.08,26000.0,19.6249,19.6368,19.6249,19.6309,26000.0
2006-06-22 14:35:00,33.08,33.11,33.08,33.1,65600.0,19.6309,19.6487,19.6309,19.6428,65600.0
2006-06-22 14:40:00,33.11,33.12,33.08,33.09,74600.0,19.6487,19.6546,19.6309,19.6368,74600.0
2006-06-22 14:45:00,33.09,33.13,33.09,33.12,40000.0,19.6368,19.6606,19.6368,19.6546,40000.0
2006-06-22 14:50:00,33.12,33.13,33.1,33.11,38600.0,19.6546,19.6606,19.6428,19.6487,38600.0
2006-06-22 14:55:00,33.12,33.15,33.07,33.13,45000.0,19.6546,19.6724,19.6249,19.6606,45000.0
2006-06-22 15:00:00,33.13,33.14,33.11,33.11,74200.0,19.6606,19.6665,19.6487,19.6487,74200.0
2006-06-22 15:05:00,33.11,33.15,33.1,33.13,55600.0,19.6487,19.6724,19.6428,19.6606,55600.0
2006-06-22 15:10:00,33.13,33.2,33.13,33.19,49600.0,19.6606,19.7021,19.6606,19.6962,49600.0
2006-06-22 15:15:00,33.18,33.19,33.17,33.17,36400.0,19.6902,19.6962,19.6843,19.6843,36400.0
2006-06-22 15:20:00,33.17,33.22,33.17,33.21,64200.0,19.6843,19.714,19.6843,19.708,64200.0
2006-06-22 15:25:00,33.21,33.25,33.21,33.25,64600.0,19.708,19.7318,19.708,19.7318,64600.0
2006-06-22 15:30:00,33.24,33.27,33.23,33.23,97600.0,19.7258,19.7436,19.7199,19.7199,97600.0
2006-06-22 15:35:00,33.23,33.24,33.22,33.22,71400.0,19.7199,19.7258,19.714,19.714,71400.0
2006-06-22 15:40:00,33.22,33.22,33.16,33.18,124000.0,19.714,19.714,19.6784,19.6902,124000.0
2006-06-22 15:45:00,33.18,33.2,33.17,33.18,126800.0,19.6902,19.7021,19.6843,19.6902,126800.0
2006-06-22 15:50:00,33.18,33.21,33.18,33.21,96200.0,19.6902,19.708,19.6902,19.708,96200.0
2006-06-22 15:55:00,33.21,33.23,33.21,33.22,133000.0,19.708,19.7199,19.708,19.714,133000.0
2006-06-23 09:30:00,32.96,32.96,32.87,32.87,374800.0,19.5597,19.5597,19.5063,19.5063,374800.0
2006-06-23 09:35:00,32.87,32.95,32.85,32.88,241400.0,19.5063,19.5537,19.4944,19.5122,241400.0
2006-06-23 09:40:00,32.88,32.89,32.81,32.81,184200.0,19.5122,19.5181,19.4707,19.4707,184200.0
2006-06-23 09:45:00,32.81,32.81,32.72,32.77,223000.0,19.4707,19.4707,19.4172,19.4469,223000.0
2006-06-23 09:50:00,32.77,32.79,32.7,32.73,221000.0,19.4469,19.4588,19.4054,19.4232,221000.0
2006-06-23 09:55:00,32.72,32.77,32.69,32.76,148200.0,19.4172,19.4469,19.3994,19.441,148200.0
2006-06-23 10:00:00,32.76,32.81,32.72,32.81,162400.0,19.441,19.4707,19.4172,19.4707,162400.0
2006-06-23 10:05:00,32.8,32.81,32.72,32.74,97800.0,19.4647,19.4707,19.4172,19.4291,97800.0
2006-06-23 10:10:00,32.73,32.77,32.72,32.77,134600.0,19.4232,19.4469,19.4172,19.4469,134600.0
2006-06-23 10:15:00,32.77,32.8,32.71,32.8,98200.0,19.4469,19.4647,19.4113,19.4647,98200.0
2006-06-23 10:20:00,32.8,32.81,32.73,32.77,120000.0,19.4647,19.4707,19.4232,19.4469,120000.0
2006-06-23 10:25:00,32.77,32.8,32.73,32.74,56600.0,19.4469,19.4647,19.4232,19.4291,56600.0
2006-06-23 10:30:00,32.74,32.79,32.73,32.74,86000.0,19.4291,19.4588,19.4232,19.4291,86000.0
2006-06-23 10:35:00,32.74,32.75,32.7,32.7,104000.0,19.4291,19.435,19.4054,19.4054,104000.0
2006-06-23 10:40:00,32.7,32.7,32.65,32.7,108800.0,19.4054,19.4054,19.3757,19.4054,108800.0
2006-06-23 10:45:00,32.71,32.72,32.65,32.66,75000.0,19.4113,19.4172,19.3757,19.3816,75000.0
2006-06-23 10:50:00,32.66,32.72,32.66,32.69,74200.0,19.3816,19.4172,19.3816,19.3994,74200.0
2006-06-23 10:55:00,32.69,32.76,32.69,32.74,64400.0,19.3994,19.441,19.3994,19.4291,64400.0
2006-06-23 11:00:00,32.74,32.76,32.72,32.72,133200.0,19.4291,19.441,19.4172,19.4172,133200.0
2006-06-23 11:05:00,32.72,32.75,32.65,32.67,266600.0,19.4172,19.435,19.3757,19.3876,266600.0
2006-06-23 11:10:00,32.67,32.68,32.62,32.63,68400.0,19.3876,19.3935,19.3579,19.3638,68400.0
2006-06-23 11:15:00,32.63,32.72,32.63,32.65,94800.0,19.3638,19.4172,19.3638,19.3757,94800.0
2006-06-23 11:20:00,32.65,32.69,32.65,32.66,98800.0,19.3757,19.3994,19.3757,19.3816,98800.0
2006-06-23 11:25:00,32.66,32.66,32.62,32.66,86400.0,19.3816,19.3816,19.3579,19.3816,86400.0
2006-06-23 11:30:00,32.66,32.68,32.65,32.68,53000.0,19.3816,19.3935,19.3757,19.3935,53000.0
2006-06-23 11:35:00,32.68,32.71,32.68,32.69,73200.0,19.3935,19.4113,19.3935,19.3994,73200.0
2006-06-23 11:40:00,32.7,32.73,32.7,32.73,50600.0,19.4054,19.4232,19.4054,19.4232,50600.0
2006-06-23 11:45:00,32.72,32.74,32.7,32.7,109400.0,19.4172,19.4291,19.4054,19.4054,109400.0
2006-06-23 11:50:00,32.7,32.73,32.7,32.73,83000.0,19.4054,19.4232,19.4054,19.4232,83000.0
2006-06-23 11:55:00,32.73,32.73,32.68,32.68,86000.0,19.4232,19.4232,19.3935,19.3935,86000.0
2006-06-23 12:00:00,32.7,32.74,32.68,32.73,107000.0,19.4054,19.4291,19.3935,19.4232,107000.0
2006-06-23 12:05:00,32.73,32.74,32.71,32.73,78400.0,19.4232,19.4291,19.4113,19.4232,78400.0
2006-06-23 12:10:00,32.73,32.73,32.71,32.72,159400.0,19.4232,19.4232,19.4113,19.4172,159400.0
2006-06-23 12:15:00,32.72,32.75,32.71,32.72,184000.0,19.4172,19.435,19.4113,19.4172,184000.0
2006-06-23 12:20:00,32.72,32.73,32.71,32.73,249000.0,19.4172,19.4232,19.4113,19.4232,249000.0
2006-06-23 12:25:00,32.73,32.8,32.72,32.77,365200.0,19.4232,19.4647,19.4172,19.4469,365200.0
2006-06-23 12:30:00,32.77,32.79,32.76,32.77,245400.0,19.4469,19.4588,19.441,19.4469,245400.0
2006-06-23 12:35:00,32.77,32.8,32.76,32.76,233800.0,19.4469,19.4647,19.441,19.441,233800.0
2006-06-23 12:40:00,32.75,32.78,32.74,32.77,66000.0,19.435,19.4529,19.4291,19.4469,66000.0
2006-06-23 12:45:00,32.78,32.78,32.76,32.77,79600.0,19.4529,19.4529,19.441,19.4469,79600.0
2006-06-23 12:50:00,32.77,32.81,32.76,32.77,146800.0,19.4469,19.4707,19.441,19.4469,146800.0
2006-06-23 12:55:00,32.77,32.77,32.72,32.74,69600.0,19.4469,19.4469,19.4172,19.4291,69600.0
2006-06-23 13:00:00,32.74,32.79,32.72,32.77,46800.0,19.4291,19.4588,19.4172,19.4469,46800.0
2006-06-23 13:05:00,32.77,32.77,32.76,32.76,84000.0,19.4469,19.4469,19.441,19.441,84000.0
2006-06-23 13:10:00,32.75,32.8,32.75,32.77,30000.0,19.435,19.4647,19.435,19.4469,30000.0
2006-06-23 13:15:00,32.77,32.77,32.74,32.74,76200.0,19.4469,19.4469,19.4291,19.4291,76200.0
2006-06-23 13:20:00,32.74,32.76,32.74,32.75,56400.0,19.4291,19.441,19.4291,19.435,56400.0
2006-06-23 13:25:00,32.75,32.77,32.74,32.77,50200.0,19.435,19.4469,19.4291,19.4469,50200.0
2006-06-23 13:30:00,32.77,32.82,32.77,32.8,81000.0,19.4469,19.4766,19.4469,19.4647,81000.0
2006-06-23 13:35:00,32.79,32.82,32.78,32.8,70800.0,19.4588,19.4766,19.4529,19.4647,70800.0
2006-06-23 13:40:00,32.8,32.81,32.79,32.8,75000.0,19.4647,19.4707,19.4588,19.4647,75000.0
2006-06-23 13:45:00,32.81,32.81,32.73,32.73,79200.0,19.4707,19.4707,19.4232,19.4232,79200.0
2006-06-23 13:50:00,32.73,32.76,32.72,32.74,63800.0,19.4232,19.441,19.4172,19.4291,63800.0
2006-06-23 13:55:00,32.74,32.76,32.72,32.73,47200.0,19.4291,19.441,19.4172,19.4232,47200.0
2006-06-23 14:00:00,32.73,32.73,32.68,32.69,96000.0,19.4232,19.4232,19.3935,19.3994,96000.0
2006-06-23 14:05:00,32.69,32.72,32.68,32.72,54800.0,19.3994,19.4172,19.3935,19.4172,54800.0
2006-06-23 14:10:00,32.72,32.74,32.71,32.74,37600.0,19.4172,19.4291,19.4113,19.4291,37600.0
2006-06-23 14:15:00,32.74,32.75,32.71,32.74,44400.0,19.4291,19.435,19.4113,19.4291,44400.0
2006-06-23 14:20:00,32.74,32.75,32.74,32.74,49800.0,19.4291,19.435,19.4291,19.4291,49800.0
2006-06-23 14:25:00,32.75,32.75,32.74,32.75,93000.0,19.435,19.435,19.4291,19.435,93000.0
2006-06-23 14:30:00,32.75,32.77,32.74,32.75,96600.0,19.435,19.4469,19.4291,19.435,96600.0
2006-06-23 14:35:00,32.76,32.76,32.72,32.73,82400.0,19.441,19.441,19.4172,19.4232,82400.0
2006-06-23 14:40:00,32.73,32.73,32.7,32.71,99200.0,19.4232,19.4232,19.4054,19.4113,99200.0
2006-06-23 14:45:00,32.71,32.72,32.66,32.68,173200.0,19.4113,19.4172,19.3816,19.3935,173200.0
2006-06-23 14:50:00,32.69,32.71,32.68,32.69,74000.0,19.3994,19.4113,19.3935,19.3994,74000.0
2006-06-23 14:55:00,32.69,32.7,32.68,32.68,42600.0,19.3994,19.4054,19.3935,19.3935,42600.0
2006-06-23 15:00:00,32.68,32.72,32.68,32.71,145600.0,19.3935,19.4172,19.3935,19.4113,145600.0
2006-06-23 15:05:00,32.71,32.73,32.7,32.73,185600.0,19.4113,19.4232,19.4054,19.4232,185600.0
2006-06-23 15:10:00,32.73,32.74,32.72,32.73,205800.0,19.4232,19.4291,19.4172,19.4232,205800.0
2006-06-23 15:15:00,32.72,32.74,32.72,32.74,142800.0,19.4172,19.4291,19.4172,19.4291,142800.0
2006-06-23 15:20:00,32.74,32.74,32.71,32.71,73200.0,19.4291,19.4291,19.4113,19.4113,73200.0
2006-06-23 15:25:00,32.71,32.77,32.71,32.76,177600.0,19.4113,19.4469,19.4113,19.441,177600.0
2006-06-23 15:30:00,32.76,32.77,32.75,32.75,255600.0,19.441,19.4469,19.435,19.435,255600.0
2006-06-23 15:35:00,32.75,32.83,32.74,32.83,223600.0,19.435,19.4825,19.4291,19.4825,223600.0
2006-06-23 15:40:00,32.83,32.83,32.8,32.81,274600.0,19.4825,19.4825,19.4647,19.4707,274600.0
2006-06-23 15:45:00,32.81,32.84,32.79,32.84,243200.0,19.4707,19.4885,19.4588,19.4885,243200.0
2006-06-23 15:50:00,32.84,32.84,32.8,32.81,296200.0,19.4885,19.4885,19.4647,19.4707,296200.0
2006-06-23 15:55:00,32.82,32.83,32.76,32.76,268000.0,19.4766,19.4825,19.441,19.441,268000.0
2006-06-26 09:30:00,32.8,32.8,32.68,32.69,251800.0,19.4647,19.4647,19.3935,19.3994,251800.0
2006-06-26 09:35:00,32.69,32.8,32.68,32.73,209800.0,19.3994,19.4647,19.3935,19.4232,209800.0
2006-06-26 09:40:00,32.74,32.77,32.7,32.71,136800.0,19.4291,19.4469,19.4054,19.4113,136800.0
2006-06-26 09:45:00,32.73,32.76,32.7,32.7,120400.0,19.4232,19.441,19.4054,19.4054,120400.0
2006-06-26 09:50:00,32.7,32.73,32.67,32.69,119600.0,19.4054,19.4232,19.3876,19.3994,119600.0
2006-06-26 09:55:00,32.69,32.72,32.66,32.71,70200.0,19.3994,19.4172,19.3816,19.4113,70200.0
2006-06-26 10:00:00,32.71,32.73,32.63,32.73,279600.0,19.4113,19.4232,19.3638,19.4232,279600.0
2006-06-26 10:05:00,32.7,32.73,32.69,32.72,63000.0,19.4054,19.4232,19.3994,19.4172,63000.0
2006-06-26 10:10:00,32.71,32.73,32.69,32.7,46800.0,19.4113,19.4232,19.3994,19.4054,46800.0
2006-06-26 10:15:00,32.71,32.74,32.71,32.73,38800.0,19.4113,19.4291,19.4113,19.4232,38800.0
2006-06-26 10:20:00,32.73,32.77,32.73,32.75,81400.0,19.4232,19.4469,19.4232,19.435,81400.0
2006-06-26 10:25:00,32.76,32.81,32.76,32.8,26800.0,19.441,19.4707,19.441,19.4647,26800.0
2006-06-26 10:30:00,32.8,32.84,32.8,32.81,56400.0,19.4647,19.4885,19.4647,19.4707,56400.0
2006-06-26 10:35:00,32.81,32.81,32.76,32.8,55400.0,19.4707,19.4707,19.441,19.4647,55400.0
2006-06-26 10:40:00,32.8,32.81,32.78,32.8,34800.0,19.4647,19.4707,19.4529,19.4647,34800.0
2006-06-26 10:45:00,32.78,32.8,32.76,32.77,54200.0,19.4529,19.4647,19.441,19.4469,54200.0
2006-06-26 10:50:00,32.76,32.8,32.75,32.79,45600.0,19.441,19.4647,19.435,19.4588,45600.0
2006-06-26 10:55:00,32.79,32.8,32.77,32.77,50800.0,19.4588,19.4647,19.4469,19.4469,50800.0
2006-06-26 11:00:00,32.77,32.79,32.77,32.79,54400.0,19.4469,19.4588,19.4469,19.4588,54400.0
2006-06-26 11:05:00,32.79,32.83,32.79,32.83,75000.0,19.4588,19.4825,19.4588,19.4825,75000.0
2006-06-26 11:10:00,32.83,32.91,32.83,32.88,119400.0,19.4825,19.53,19.4825,19.5122,119400.0
2006-06-26 11:15:00,32.89,32.92,32.88,32.9,63200.0,19.5181,19.5359,19.5122,19.5241,63200.0
2006-06-26 11:20:00,32.9,32.91,32.87,32.88,97200.0,19.5241,19.53,19.5063,19.5122,97200.0
2006-06-26 11:25:00,32.88,32.9,32.87,32.87,53600.0,19.5122,19.5241,19.5063,19.5063,53600.0
2006-06-26 11:30:00,32.87,32.88,32.86,32.86,43600.0,19.5063,19.5122,19.5003,19.5003,43600.0
2006-06-26 11:35:00,32.86,32.87,32.85,32.87,35600.0,19.5003,19.5063,19.4944,19.5063,35600.0
2006-06-26 11:40:00,32.87,32.87,32.85,32.85,24400.0,19.5063,19.5063,19.4944,19.4944,24400.0
2006-06-26 11:45:00,32.85,32.85,32.8,32.8,29600.0,19.4944,19.4944,19.4647,19.4647,29600.0
2006-06-26 11:50:00,32.81,32.81,32.74,32.77,114800.0,19.4707,19.4707,19.4291,19.4469,114800.0
2006-06-26 11:55:00,32.77,32.79,32.76,32.79,32600.0,19.4469,19.4588,19.441,19.4588,32600.0
2006-06-26 12:00:00,32.78,32.78,32.75,32.77,43000.0,19.4529,19.4529,19.435,19.4469,43000.0
2006-06-26 12:05:00,32.77,32.8,32.76,32.77,132200.0,19.4469,19.4647,19.441,19.4469,132200.0
2006-06-26 12:10:00,32.77,32.77,32.75,32.77,40400.0,19.4469,19.4469,19.435,19.4469,40400.0
2006-06-26 12:15:00,32.77,32.78,32.74,32.77,42800.0,19.4469,19.4529,19.4291,19.4469,42800.0
2006-06-26 12:20:00,32.77,32.8,32.77,32.8,43800.0,19.4469,19.4647,19.4469,19.4647,43800.0
2006-06-26 12:25:00,32.79,32.8,32.79,32.79,55400.0,19.4588,19.4647,19.4588,19.4588,55400.0
2006-06-26 12:30:00,32.79,32.81,32.78,32.81,38000.0,19.4588,19.4707,19.4529,19.4707,38000.0
2006-06-26 12:35:00,32.81,32.84,32.81,32.83,51400.0,19.4707,19.4885,19.4707,19.4825,51400.0
2006-06-26 12:40:00,32.83,32.85,32.82,32.84,60000.0,19.4825,19.4944,19.4766,19.4885,60000.0
2006-06-26 12:45:00,32.85,32.85,32.84,32.85,57800.0,19.4944,19.4944,19.4885,19.4944,57800.0
2006-06-26 12:50:00,32.85,32.88,32.85,32.87,41200.0,19.4944,19.5122,19.4944,19.5063,41200.0
2006-06-26 12:55:00,32.87,32.87,32.85,32.87,13200.0,19.5063,19.5063,19.4944,19.5063,13200.0
2006-06-26 13:00:00,32.86,32.91,32.86,32.91,49000.0,19.5003,19.53,19.5003,19.53,49000.0
2006-06-26 13:05:00,32.91,32.91,32.88,32.89,23200.0,19.53,19.53,19.5122,19.5181,23200.0
2006-06-26 13:10:00,32.88,32.92,32.88,32.91,36800.0,19.5122,19.5359,19.5122,19.53,36800.0
2006-06-26 13:15:00,32.91,32.91,32.89,32.91,22600.0,19.53,19.53,19.5181,19.53,22600.0
2006-06-26 13:20:00,32.91,32.91,32.88,32.9,20000.0,19.53,19.53,19.5122,19.5241,20000.0
2006-06-26 13:25:00,32.9,32.92,32.88,32.91,24400.0,19.5241,19.5359,19.5122,19.53,24400.0
2006-06-26 13:30:00,32.9,32.92,32.9,32.91,22200.0,19.5241,19.5359,19.5241,19.53,22200.0
2006-06-26 13:35:00,32.91,32.94,32.9,32.94,22800.0,19.53,19.5478,19.5241,19.5478,22800.0
2006-06-26 13:40:00,32.94,32.98,32.93,32.98,22200.0,19.5478,19.5715,19.5419,19.5715,22200.0
2006-06-26 13:45:00,32.97,32.98,32.95,32.95,33000.0,19.5656,19.5715,19.5537,19.5537,33000.0
2006-06-26 13:50:00,32.95,32.96,32.94,32.96,16200.0,19.5537,19.5597,19.5478,19.5597,16200.0
2006-06-26 13:55:00,32.95,32.97,32.95,32.96,38400.0,19.5537,19.5656,19.5537,19.5597,38400.0
2006-06-26 14:00:00,32.97,32.98,32.97,32.97,36200.0,19.5656,19.5715,19.5656,19.5656,36200.0
2006-06-26 14:05:00,32.97,32.98,32.96,32.98,32400.0,19.5656,19.5715,19.5597,19.5715,32400.0
2006-06-26 14:10:00,32.98,32.99,32.97,32.97,91800.0,19.5715,19.5775,19.5656,19.5656,91800.0
2006-06-26 14:15:00,32.97,32.97,32.94,32.94,34800.0,19.5656,19.5656,19.5478,19.5478,34800.0
2006-06-26 14:20:00,32.94,32.94,32.91,32.91,54400.0,19.5478,19.5478,19.53,19.53,54400.0
2006-06-26 14:25:00,32.92,32.93,32.9,32.91,42400.0,19.5359,19.5419,19.5241,19.53,42400.0
2006-06-26 14:30:00,32.92,32.92,32.88,32.89,56200.0,19.5359,19.5359,19.5122,19.5181,56200.0
2006-06-26 14:35:00,32.88,32.93,32.88,32.91,60800.0,19.5122,19.5419,19.5122,19.53,60800.0
2006-06-26 14:40:00,32.91,32.93,32.88,32.93,38400.0,19.53,19.5419,19.5122,19.5419,38400.0
2006-06-26 14:45:00,32.93,32.96,32.93,32.95,59800.0,19.5419,19.5597,19.5419,19.5537,59800.0
2006-06-26 14:50:00,32.95,32.98,32.94,32.97,58400.0,19.5537,19.5715,19.5478,19.5656,58400.0
2006-06-26 14:55:00,32.97,32.97,32.95,32.95,76600.0,19.5656,19.5656,19.5537,19.5537,76600.0
2006-06-26 15:00:00,32.95,32.95,32.92,32.93,156200.0,19.5537,19.5537,19.5359,19.5419,156200.0
2006-06-26 15:05:00,32.93,32.94,32.91,32.93,76600.0,19.5419,19.5478,19.53,19.5419,76600.0
2006-06-26 15:10:00,32.92,32.93,32.87,32.89,104200.0,19.5359,19.5419,19.5063,19.5181,104200.0
2006-06-26 15:15:00,32.89,32.91,32.88,32.9,113400.0,19.5181,19.53,19.5122,19.5241,113400.0
2006-06-26 15:20:00,32.89,32.91,32.89,32.9,84800.0,19.5181,19.53,19.5181,19.5241,84800.0
2006-06-26 15:25:00,32.9,32.92,32.9,32.92,109400.0,19.5241,19.5359,19.5241,19.5359,109400.0
2006-06-26 15:30:00,32.92,32.92,32.91,32.92,67000.0,19.5359,19.5359,19.53,19.5359,67000.0
2006-06-26 15:35:00,32.92,32.95,32.92,32.95,124800.0,19.5359,19.5537,19.5359,19.5537,124800.0
2006-06-26 15:40:00,32.95,32.95,32.91,32.95,147200.0,19.5537,19.5537,19.53,19.5537,147200.0
2006-06-26 15:45:00,32.95,32.95,32.92,32.92,113200.0,19.5537,19.5537,19.5359,19.5359,113200.0
2006-06-26 15:50:00,32.92,32.93,32.92,32.93,120800.0,19.5359,19.5419,19.5359,19.5419,120800.0
2006-06-26 15:55:00,32.93,32.93,32.92,32.93,246400.0,19.5419,19.5419,19.5359,19.5419,246400.0
2006-06-27 09:30:00,32.9,32.9,32.77,32.88,264600.0,19.5241,19.5241,19.4469,19.5122,264600.0
2006-06-27 09:35:00,32.88,32.88,32.85,32.86,167200.0,19.5122,19.5122,19.4944,19.5003,167200.0
2006-06-27 09:40:00,32.87,32.9,32.86,32.88,202400.0,19.5063,19.5241,19.5003,19.5122,202400.0
2006-06-27 09:45:00,32.88,32.88,32.82,32.83,136600.0,19.5122,19.5122,19.4766,19.4825,136600.0
2006-06-27 09:50:00,32.84,32.85,32.81,32.81,267400.0,19.4885,19.4944,19.4707,19.4707,267400.0
2006-06-27 09:55:00,32.81,32.81,32.77,32.8,184400.0,19.4707,19.4707,19.4469,19.4647,184400.0
2006-06-27 10:00:00,32.8,32.81,32.75,32.8,266800.0,19.4647,19.4707,19.435,19.4647,266800.0
2006-06-27 10:05:00,32.8,32.81,32.79,32.81,106600.0,19.4647,19.4707,19.4588,19.4707,106600.0
2006-06-27 10:10:00,32.81,32.85,32.79,32.8,105000.0,19.4707,19.4944,19.4588,19.4647,105000.0
2006-06-27 10:15:00,32.8,32.82,32.77,32.8,103800.0,19.4647,19.4766,19.4469,19.4647,103800.0
2006-06-27 10:20:00,32.8,32.85,32.8,32.84,84000.0,19.4647,19.4944,19.4647,19.4885,84000.0
2006-06-27 10:25:00,32.84,32.85,32.82,32.85,69800.0,19.4885,19.4944,19.4766,19.4944,69800.0
2006-06-27 10:30:00,32.84,32.87,32.83,32.83,89600.0,19.4885,19.5063,19.4825,19.4825,89600.0
2006-06-27 10:35:00,32.84,32.85,32.82,32.82,74400.0,19.4885,19.4944,19.4766,19.4766,74400.0
2006-06-27 10:40:00,32.82,32.83,32.79,32.8,85800.0,19.4766,19.4825,19.4588,19.4647,85800.0
2006-06-27 10:45:00,32.8,32.8,32.78,32.79,238200.0,19.4647,19.4647,19.4529,19.4588,238200.0
2006-06-27 10:50:00,32.8,32.81,32.77,32.77,34200.0,19.4647,19.4707,19.4469,19.4469,34200.0
2006-06-27 10:55:00,32.77,32.77,32.72,32.74,91600.0,19.4469,19.4469,19.4172,19.4291,91600.0
2006-06-27 11:00:00,32.74,32.75,32.73,32.73,30000.0,19.4291,19.435,19.4232,19.4232,30000.0
2006-06-27 11:05:00,32.73,32.73,32.7,32.71,66200.0,19.4232,19.4232,19.4054,19.4113,66200.0
2006-06-27 11:10:00,32.71,32.72,32.65,32.65,115200.0,19.4113,19.4172,19.3757,19.3757,115200.0
2006-06-27 11:15:00,32.65,32.71,32.65,32.7,48200.0,19.3757,19.4113,19.3757,19.4054,48200.0
2006-06-27 11:20:00,32.7,32.73,32.7,32.72,58000.0,19.4054,19.4232,19.4054,19.4172,58000.0
2006-06-27 11:25:00,32.71,32.71,32.68,32.7,120600.0,19.4113,19.4113,19.3935,19.4054,120600.0
2006-06-27 11:30:00,32.7,32.72,32.69,32.71,44200.0,19.4054,19.4172,19.3994,19.4113,44200.0
2006-06-27 11:35:00,32.71,32.74,32.7,32.74,38400.0,19.4113,19.4291,19.4054,19.4291,38400.0
2006-06-27 11:40:00,32.73,32.75,32.73,32.74,42400.0,19.4232,19.435,19.4232,19.4291,42400.0
2006-06-27 11:45:00,32.74,32.76,32.74,32.74,45000.0,19.4291,19.441,19.4291,19.4291,45000.0
2006-06-27 11:50:00,32.74,32.75,32.73,32.74,37400.0,19.4291,19.435,19.4232,19.4291,37400.0
2006-06-27 11:55:00,32.74,32.74,32.72,32.74,38600.0,19.4291,19.4291,19.4172,19.4291,38600.0
2006-06-27 12:00:00,32.74,32.74,32.73,32.74,47600.0,19.4291,19.4291,19.4232,19.4291,47600.0
2006-06-27 12:05:00,32.74,32.74,32.71,32.73,60400.0,19.4291,19.4291,19.4113,19.4232,60400.0
2006-06-27 12:10:00,32.73,32.76,32.73,32.74,80600.0,19.4232,19.441,19.4232,19.4291,80600.0
2006-06-27 12:15:00,32.73,32.74,32.69,32.69,68800.0,19.4232,19.4291,19.3994,19.3994,68800.0
2006-06-27 12:20:00,32.69,32.7,32.68,32.69,76800.0,19.3994,19.4054,19.3935,19.3994,76800.0
2006-06-27 12:25:00,32.69,32.69,32.68,32.68,59400.0,19.3994,19.3994,19.3935,19.3935,59400.0
2006-06-27 12:30:00,32.68,32.69,32.65,32.67,109600.0,19.3935,19.3994,19.3757,19.3876,109600.0
2006-06-27 12:35:00,32.67,32.69,32.63,32.63,94800.0,19.3876,19.3994,19.3638,19.3638,94800.0
2006-06-27 12:40:00,32.63,32.7,32.63,32.69,63800.0,19.3638,19.4054,19.3638,19.3994,63800.0
2006-06-27 12:45:00,32.69,32.73,32.68,32.71,56400.0,19.3994,19.4232,19.3935,19.4113,56400.0
2006-06-27 12:50:00,32.71,32.72,32.69,32.7,51600.0,19.4113,19.4172,19.3994,19.4054,51600.0
2006-06-27 12:55:00,32.7,32.72,32.7,32.72,37000.0,19.4054,19.4172,19.4054,19.4172,37000.0
2006-06-27 13:00:00,32.72,32.72,32.67,32.7,49800.0,19.4172,19.4172,19.3876,19.4054,49800.0
2006-06-27 13:05:00,32.69,32.73,32.69,32.73,39200.0,19.3994,19.4232,19.3994,19.4232,39200.0
2006-06-27 13:10:00,32.73,32.73,32.69,32.69,43600.0,19.4232,19.4232,19.3994,19.3994,43600.0
2006-06-27 13:15:00,32.68,32.68,32.66,32.68,57600.0,19.3935,19.3935,19.3816,19.3935,57600.0
2006-06-27 13:20:00,32.67,32.68,32.63,32.65,42600.0,19.3876,19.3935,19.3638,19.3757,42600.0
2006-06-27 13:25:00,32.63,32.69,32.63,32.67,47400.0,19.3638,19.3994,19.3638,19.3876,47400.0
2006-06-27 13:30:00,32.67,32.69,32.67,32.68,39200.0,19.3876,19.3994,19.3876,19.3935,39200.0
2006-06-27 13:35:00,32.68,32.68,32.66,32.67,30400.0,19.3935,19.3935,19.3816,19.3876,30400.0
2006-06-27 13:40:00,32.67,32.67,32.62,32.63,45000.0,19.3876,19.3876,19.3579,19.3638,45000.0
2006-06-27 13:45:00,32.63,32.63,32.62,32.63,37200.0,19.3638,19.3638,19.3579,19.3638,37200.0
2006-06-27 13:50:00,32.63,32.67,32.63,32.65,33200.0,19.3638,19.3876,19.3638,19.3757,33200.0
2006-06-27 13:55:00,32.65,32.67,32.65,32.65,51600.0,19.3757,19.3876,19.3757,19.3757,51600.0
2006-06-27 14:00:00,32.66,32.71,32.65,32.71,45200.0,19.3816,19.4113,19.3757,19.4113,45200.0
2006-06-27 14:05:00,32.71,32.74,32.71,32.74,84800.0,19.4113,19.4291,19.4113,19.4291,84800.0
2006-06-27 14:10:00,32.74,32.76,32.74,32.76,54400.0,19.4291,19.441,19.4291,19.441,54400.0
2006-06-27 14:15:00,32.76,32.77,32.74,32.77,61000.0,19.441,19.4469,19.4291,19.4469,61000.0
2006-06-27 14:20:00,32.77,32.77,32.72,32.73,194600.0,19.4469,19.4469,19.4172,19.4232,194600.0
2006-06-27 14:25:00,32.73,32.74,32.69,32.73,74200.0,19.4232,19.4291,19.3994,19.4232,74200.0
2006-06-27 14:30:00,32.73,32.74,32.71,32.74,55600.0,19.4232,19.4291,19.4113,19.4291,55600.0
2006-06-27 14:35:00,32.75,32.77,32.74,32.75,62600.0,19.435,19.4469,19.4291,19.435,62600.0
2006-06-27 14:40:00,32.74,32.76,32.74,32.75,37400.0,19.4291,19.441,19.4291,19.435,37400.0
2006-06-27 14:45:00,32.75,32.75,32.71,32.71,77200.0,19.435,19.435,19.4113,19.4113,77200.0
2006-06-27 14:50:00,32.72,32.72,32.67,32.7,65600.0,19.4172,19.4172,19.3876,19.4054,65600.0
2006-06-27 14:55:00,32.69,32.72,32.65,32.71,65600.0,19.3994,19.4172,19.3757,19.4113,65600.0
2006-06-27 15:00:00,32.72,32.73,32.7,32.73,62600.0,19.4172,19.4232,19.4054,19.4232,62600.0
2006-06-27 15:05:00,32.73,32.74,32.73,32.74,48600.0,19.4232,19.4291,19.4232,19.4291,48600.0
2006-06-27 15:10:00,32.74,32.75,32.72,32.72,112000.0,19.4291,19.435,19.4172,19.4172,112000.0
2006-06-27 15:15:00,32.72,32.77,32.72,32.77,135400.0,19.4172,19.4469,19.4172,19.4469,135400.0
2006-06-27 15:20:00,32.77,32.77,32.73,32.73,77000.0,19.4469,19.4469,19.4232,19.4232,77000.0
2006-06-27 15:25:00,32.73,32.74,32.66,32.67,95800.0,19.4232,19.4291,19.3816,19.3876,95800.0
2006-06-27 15:30:00,32.67,32.67,32.65,32.66,162000.0,19.3876,19.3876,19.3757,19.3816,162000.0
2006-06-27 15:35:00,32.66,32.69,32.66,32.68,143400.0,19.3816,19.3994,19.3816,19.3935,143400.0
2006-06-27 15:40:00,32.68,32.69,32.62,32.63,185200.0,19.3935,19.3994,19.3579,19.3638,185200.0
2006-06-27 15:45:00,32.63,32.63,32.6,32.63,190600.0,19.3638,19.3638,19.346,19.3638,190600.0
2006-06-27 15:50:00,32.63,32.64,32.62,32.64,227400.0,19.3638,19.3698,19.3579,19.3698,227400.0
2006-06-27 15:55:00,32.64,32.64,32.59,32.59,283600.0,19.3698,19.3698,19.3401,19.3401,283600.0
2006-06-28 09:30:00,32.97,32.97,32.89,32.91,656600.0,19.5656,19.5656,19.5181,19.53,656600.0
2006-06-28 09:35:00,32.91,33.08,32.88,33.02,423000.0,19.53,19.6309,19.5122,19.5953,423000.0
2006-06-28 09:40:00,33.02,33.15,33.01,33.07,567200.0,19.5953,19.6724,19.5893,19.6249,567200.0
2006-06-28 09:45:00,33.06,33.07,32.93,32.93,520200.0,19.619,19.6249,19.5419,19.5419,520200.0
2006-06-28 09:50:00,32.93,32.98,32.88,32.96,294600.0,19.5419,19.5715,19.5122,19.5597,294600.0
2006-06-28 09:55:00,32.95,32.97,32.92,32.93,283000.0,19.5537,19.5656,19.5359,19.5419,283000.0
2006-06-28 10:00:00,32.93,32.97,32.92,32.97,181400.0,19.5419,19.5656,19.5359,19.5656,181400.0
2006-06-28 10:05:00,32.97,32.98,32.92,32.95,132800.0,19.5656,19.5715,19.5359,19.5537,132800.0
2006-06-28 10:10:00,32.95,33.02,32.94,32.99,216200.0,19.5537,19.5953,19.5478,19.5775,216200.0
2006-06-28 10:15:00,32.98,33.02,32.98,33.02,117800.0,19.5715,19.5953,19.5715,19.5953,117800.0
2006-06-28 10:20:00,33.01,33.02,32.99,33.01,70400.0,19.5893,19.5953,19.5775,19.5893,70400.0
2006-06-28 10:25:00,33.01,33.02,32.99,33.0,119800.0,19.5893,19.5953,19.5775,19.5834,119800.0
2006-06-28 10:30:00,33.01,33.02,32.97,33.01,143800.0,19.5893,19.5953,19.5656,19.5893,143800.0
2006-06-28 10:35:00,33.01,33.02,32.98,33.01,195600.0,19.5893,19.5953,19.5715,19.5893,195600.0
2006-06-28 10:40:00,33.01,33.02,32.98,32.99,106000.0,19.5893,19.5953,19.5715,19.5775,106000.0
2006-06-28 10:45:00,32.98,33.01,32.97,32.99,114000.0,19.5715,19.5893,19.5656,19.5775,114000.0
2006-06-28 10:50:00,33.0,33.02,32.99,32.99,212800.0,19.5834,19.5953,19.5775,19.5775,212800.0
2006-06-28 10:55:00,32.99,33.05,32.99,33.05,198000.0,19.5775,19.6131,19.5775,19.6131,198000.0
2006-06-28 11:00:00,33.05,33.06,32.99,33.0,189400.0,19.6131,19.619,19.5775,19.5834,189400.0
2006-06-28 11:05:00,33.0,33.09,33.0,33.09,250400.0,19.5834,19.6368,19.5834,19.6368,250400.0
2006-06-28 11:10:00,33.09,33.1,33.06,33.06,117200.0,19.6368,19.6428,19.619,19.619,117200.0
2006-06-28 11:15:00,33.06,33.08,33.02,33.06,99000.0,19.619,19.6309,19.5953,19.619,99000.0
2006-06-28 11:20:00,33.07,33.07,33.03,33.05,126200.0,19.6249,19.6249,19.6012,19.6131,126200.0
2006-06-28 11:25:00,33.05,33.05,32.99,33.02,112000.0,19.6131,19.6131,19.5775,19.5953,112000.0
2006-06-28 11:30:00,33.02,33.03,33.0,33.01,50400.0,19.5953,19.6012,19.5834,19.5893,50400.0
2006-06-28 11:35:00,33.01,33.01,33.0,33.01,87000.0,19.5893,19.5893,19.5834,19.5893,87000.0
2006-06-28 11:40:00,33.01,33.04,33.01,33.02,55000.0,19.5893,19.6071,19.5893,19.5953,55000.0
2006-06-28 11:45:00,33.02,33.02,33.0,33.02,86800.0,19.5953,19.5953,19.5834,19.5953,86800.0
2006-06-28 11:50:00,33.02,33.06,33.02,33.06,85600.0,19.5953,19.619,19.5953,19.619,85600.0
2006-06-28 11:55:00,33.06,33.06,33.04,33.05,64600.0,19.619,19.619,19.6071,19.6131,64600.0
2006-06-28 12:00:00,33.05,33.07,33.05,33.07,73800.0,19.6131,19.6249,19.6131,19.6249,73800.0
2006-06-28 12:05:00,33.07,33.08,33.05,33.07,61000.0,19.6249,19.6309,19.6131,19.6249,61000.0
2006-06-28 12:10:00,33.07,33.12,33.06,33.12,104600.0,19.6249,19.6546,19.619,19.6546,104600.0
2006-06-28 12:15:00,33.12,33.18,33.1,33.17,324200.0,19.6546,19.6902,19.6428,19.6843,324200.0
2006-06-28 12:20:00,33.16,33.19,33.13,33.17,112000.0,19.6784,19.6962,19.6606,19.6843,112000.0
2006-06-28 12:25:00,33.17,33.23,33.17,33.22,116000.0,19.6843,19.7199,19.6843,19.714,116000.0
2006-06-28 12:30:00,33.23,33.24,33.21,33.22,168200.0,19.7199,19.7258,19.708,19.714,168200.0
2006-06-28 12:35:00,33.22,33.23,33.2,33.23,95800.0,19.714,19.7199,19.7021,19.7199,95800.0
2006-06-28 12:40:00,33.23,33.23,33.17,33.18,78000.0,19.7199,19.7199,19.6843,19.6902,78000.0
2006-06-28 12:45:00,33.18,33.2,33.15,33.15,63200.0,19.6902,19.7021,19.6724,19.6724,63200.0
2006-06-28 12:50:00,33.16,33.19,33.15,33.19,128400.0,19.6784,19.6962,19.6724,19.6962,128400.0
2006-06-28 12:55:00,33.18,33.19,33.18,33.19,37600.0,19.6902,19.6962,19.6902,19.6962,37600.0
2006-06-28 13:00:00,33.19,33.19,33.16,33.16,36000.0,19.6962,19.6962,19.6784,19.6784,36000.0
2006-06-28 13:05:00,33.16,33.17,33.16,33.16,40400.0,19.6784,19.6843,19.6784,19.6784,40400.0
2006-06-28 13:10:00,33.16,33.17,33.15,33.16,63600.0,19.6784,19.6843,19.6724,19.6784,63600.0
2006-06-28 13:15:00,33.16,33.17,33.15,33.17,50000.0,19.6784,19.6843,19.6724,19.6843,50000.0
2006-06-28 13:20:00,33.17,33.18,33.17,33.18,137200.0,19.6843,19.6902,19.6843,19.6902,137200.0
2006-06-28 13:25:00,33.17,33.17,33.13,33.13,79600.0,19.6843,19.6843,19.6606,19.6606,79600.0
2006-06-28 13:30:00,33.13,33.13,33.09,33.09,92800.0,19.6606,19.6606,19.6368,19.6368,92800.0
2006-06-28 13:35:00,33.09,33.15,33.07,33.13,98800.0,19.6368,19.6724,19.6249,19.6606,98800.0
2006-06-28 13:40:00,33.15,33.16,33.15,33.15,39000.0,19.6724,19.6784,19.6724,19.6724,39000.0
2006-06-28 13:45:00,33.15,33.15,33.13,33.13,32800.0,19.6724,19.6724,19.6606,19.6606,32800.0
2006-06-28 13:50:00,33.14,33.14,33.12,33.13,78400.0,19.6665,19.6665,19.6546,19.6606,78400.0
2006-06-28 13:55:00,33.13,33.13,33.1,33.12,49800.0,19.6606,19.6606,19.6428,19.6546,49800.0
2006-06-28 14:00:00,33.13,33.13,33.1,33.1,62400.0,19.6606,19.6606,19.6428,19.6428,62400.0
2006-06-28 14:05:00,33.1,33.12,33.09,33.1,98800.0,19.6428,19.6546,19.6368,19.6428,98800.0
2006-06-28 14:10:00,33.1,33.13,33.1,33.12,38600.0,19.6428,19.6606,19.6428,19.6546,38600.0
2006-06-28 14:15:00,33.12,33.16,33.12,33.13,90200.0,19.6546,19.6784,19.6546,19.6606,90200.0
2006-06-28 14:20:00,33.13,33.16,33.13,33.14,56400.0,19.6606,19.6784,19.6606,19.6665,56400.0
2006-06-28 14:25:00,33.14,33.19,33.14,33.19,134000.0,19.6665,19.6962,19.6665,19.6962,134000.0
2006-06-28 14:30:00,33.2,33.22,33.19,33.22,82200.0,19.7021,19.714,19.6962,19.714,82200.0
2006-06-28 14:35:00,33.22,33.24,33.21,33.22,85800.0,19.714,19.7258,19.708,19.714,85800.0
2006-06-28 14:40:00,33.22,33.24,33.2,33.22,128800.0,19.714,19.7258,19.7021,19.714,128800.0
2006-06-28 14:45:00,33.22,33.24,33.21,33.24,97600.0,19.714,19.7258,19.708,19.7258,97600.0
2006-06-28 14:50:00,33.24,33.26,33.23,33.24,85400.0,19.7258,19.7377,19.7199,19.7258,85400.0
2006-06-28 14:55:00,33.23,33.24,33.18,33.19,98200.0,19.7199,19.7258,19.6902,19.6962,98200.0
2006-06-28 15:00:00,33.19,33.19,33.17,33.17,176400.0,19.6962,19.6962,19.6843,19.6843,176400.0
2006-06-28 15:05:00,33.18,33.18,33.15,33.15,102200.0,19.6902,19.6902,19.6724,19.6724,102200.0
2006-06-28 15:10:00,33.15,33.18,33.15,33.17,134200.0,19.6724,19.6902,19.6724,19.6843,134200.0
2006-06-28 15:15:00,33.17,33.18,33.14,33.15,191400.0,19.6843,19.6902,19.6665,19.6724,191400.0
2006-06-28 15:20:00,33.15,33.16,33.14,33.15,174000.0,19.6724,19.6784,19.6665,19.6724,174000.0
2006-06-28 15:25:00,33.15,33.16,33.14,33.15,109400.0,19.6724,19.6784,19.6665,19.6724,109400.0
2006-06-28 15:30:00,33.15,33.19,33.15,33.17,126600.0,19.6724,19.6962,19.6724,19.6843,126600.0
2006-06-28 15:35:00,33.17,33.18,33.17,33.17,66200.0,19.6843,19.6902,19.6843,19.6843,66200.0
2006-06-28 15:40:00,33.17,33.17,33.15,33.16,230600.0,19.6843,19.6843,19.6724,19.6784,230600.0
2006-06-28 15:45:00,33.15,33.16,33.12,33.13,178200.0,19.6724,19.6784,19.6546,19.6606,178200.0
2006-06-28 15:50:00,33.13,33.13,33.12,33.13,231600.0,19.6606,19.6606,19.6546,19.6606,231600.0
2006-06-28 15:55:00,33.12,33.13,33.12,33.13,283200.0,19.6546,19.6606,19.6546,19.6606,283200.0
2006-06-29 09:30:00,33.13,33.39,32.63,33.29,422000.0,19.6606,19.8148,19.3638,19.7555,422000.0
2006-06-29 09:35:00,33.29,33.31,33.26,33.31,74800.0,19.7555,19.7674,19.7377,19.7674,74800.0
2006-06-29 09:40:00,33.33,33.35,33.31,33.33,95800.0,19.7792,19.7911,19.7674,19.7792,95800.0
2006-06-29 09:45:00,33.33,33.36,33.32,33.34,96800.0,19.7792,19.797,19.7733,19.7852,96800.0
2006-06-29 09:50:00,33.34,33.34,33.3,33.34,203000.0,19.7852,19.7852,19.7614,19.7852,203000.0
2006-06-29 09:55:00,33.34,33.35,33.32,33.34,89200.0,19.7852,19.7911,19.7733,19.7852,89200.0
2006-06-29 10:00:00,33.34,33.34,33.29,33.31,69600.0,19.7852,19.7852,19.7555,19.7674,69600.0
2006-06-29 10:05:00,33.31,33.34,33.31,33.31,93400.0,19.7674,19.7852,19.7674,19.7674,93400.0
2006-06-29 10:10:00,33.31,33.33,33.29,33.33,91200.0,19.7674,19.7792,19.7555,19.7792,91200.0
2006-06-29 10:15:00,33.32,33.34,33.31,33.33,113200.0,19.7733,19.7852,19.7674,19.7792,113200.0
2006-06-29 10:20:00,33.33,33.33,33.31,33.32,104200.0,19.7792,19.7792,19.7674,19.7733,104200.0
2006-06-29 10:25:00,33.33,33.33,33.29,33.32,62000.0,19.7792,19.7792,19.7555,19.7733,62000.0
2006-06-29 10:30:00,33.32,33.36,33.32,33.32,75400.0,19.7733,19.797,19.7733,19.7733,75400.0
2006-06-29 10:35:00,33.32,33.34,33.32,33.34,58400.0,19.7733,19.7852,19.7733,19.7852,58400.0
2006-06-29 10:40:00,33.34,33.35,33.32,33.34,120400.0,19.7852,19.7911,19.7733,19.7852,120400.0
2006-06-29 10:45:00,33.34,33.41,33.33,33.41,77600.0,19.7852,19.8267,19.7792,19.8267,77600.0
2006-06-29 10:50:00,33.41,33.41,33.37,33.38,40400.0,19.8267,19.8267,19.803,19.8089,40400.0
2006-06-29 10:55:00,33.38,33.38,33.37,33.37,47600.0,19.8089,19.8089,19.803,19.803,47600.0
2006-06-29 11:00:00,33.37,33.42,33.37,33.41,58000.0,19.803,19.8327,19.803,19.8267,58000.0
2006-06-29 11:05:00,33.42,33.42,33.37,33.4,75200.0,19.8327,19.8327,19.803,19.8208,75200.0
2006-06-29 11:10:00,33.4,33.44,33.39,33.41,67800.0,19.8208,19.8445,19.8148,19.8267,67800.0
2006-06-29 11:15:00,33.41,33.42,33.38,33.38,49200.0,19.8267,19.8327,19.8089,19.8089,49200.0
2006-06-29 11:20:00,33.38,33.38,33.35,33.35,48400.0,19.8089,19.8089,19.7911,19.7911,48400.0
2006-06-29 11:25:00,33.35,33.37,33.34,33.35,49000.0,19.7911,19.803,19.7852,19.7911,49000.0
2006-06-29 11:30:00,33.35,33.37,33.35,33.36,23400.0,19.7911,19.803,19.7911,19.797,23400.0
2006-06-29 11:35:00,33.35,33.35,33.33,33.35,58000.0,19.7911,19.7911,19.7792,19.7911,58000.0
2006-06-29 11:40:00,33.35,33.35,33.33,33.33,39800.0,19.7911,19.7911,19.7792,19.7792,39800.0
2006-06-29 11:45:00,33.33,33.33,33.31,33.32,34200.0,19.7792,19.7792,19.7674,19.7733,34200.0
2006-06-29 11:50:00,33.32,33.34,33.31,33.32,43800.0,19.7733,19.7852,19.7674,19.7733,43800.0
2006-06-29 11:55:00,33.32,33.35,33.31,33.33,30000.0,19.7733,19.7911,19.7674,19.7792,30000.0
2006-06-29 12:00:00,33.33,33.33,33.3,33.3,125800.0,19.7792,19.7792,19.7614,19.7614,125800.0
2006-06-29 12:05:00,33.29,33.31,33.27,33.27,46000.0,19.7555,19.7674,19.7436,19.7436,46000.0
2006-06-29 12:10:00,33.27,33.3,33.27,33.29,66200.0,19.7436,19.7614,19.7436,19.7555,66200.0
2006-06-29 12:15:00,33.29,33.3,33.28,33.29,90600.0,19.7555,19.7614,19.7496,19.7555,90600.0
2006-06-29 12:20:00,33.29,33.3,33.29,33.3,49200.0,19.7555,19.7614,19.7555,19.7614,49200.0
2006-06-29 12:25:00,33.3,33.3,33.27,33.27,32200.0,19.7614,19.7614,19.7436,19.7436,32200.0
2006-06-29 12:30:00,33.27,33.27,33.25,33.27,42000.0,19.7436,19.7436,19.7318,19.7436,42000.0
2006-06-29 12:35:00,33.27,33.27,33.25,33.26,35200.0,19.7436,19.7436,19.7318,19.7377,35200.0
2006-06-29 12:40:00,33.26,33.27,33.25,33.26,16400.0,19.7377,19.7436,19.7318,19.7377,16400.0
2006-06-29 12:45:00,33.25,33.26,33.24,33.24,37200.0,19.7318,19.7377,19.7258,19.7258,37200.0
2006-06-29 12:50:00,33.24,33.25,33.23,33.24,35800.0,19.7258,19.7318,19.7199,19.7258,35800.0
2006-06-29 12:55:00,33.23,33.24,33.19,33.19,95000.0,19.7199,19.7258,19.6962,19.6962,95000.0
2006-06-29 13:00:00,33.18,33.21,33.18,33.21,34600.0,19.6902,19.708,19.6902,19.708,34600.0
2006-06-29 13:05:00,33.21,33.23,33.2,33.23,48000.0,19.708,19.7199,19.7021,19.7199,48000.0
2006-06-29 13:10:00,33.23,33.26,33.23,33.25,41800.0,19.7199,19.7377,19.7199,19.7318,41800.0
2006-06-29 13:15:00,33.25,33.26,33.23,33.23,23200.0,19.7318,19.7377,19.7199,19.7199,23200.0
2006-06-29 13:20:00,33.22,33.24,33.22,33.22,36200.0,19.714,19.7258,19.714,19.714,36200.0
2006-06-29 13:25:00,33.22,33.25,33.22,33.23,58800.0,19.714,19.7318,19.714,19.7199,58800.0
2006-06-29 13:30:00,33.24,33.25,33.24,33.24,27800.0,19.7258,19.7318,19.7258,19.7258,27800.0
2006-06-29 13:35:00,33.24,33.24,33.23,33.24,20000.0,19.7258,19.7258,19.7199,19.7258,20000.0
2006-06-29 13:40:00,33.24,33.33,33.23,33.24,42600.0,19.7258,19.7792,19.7199,19.7258,42600.0
2006-06-29 13:45:00,33.24,33.24,33.21,33.22,34600.0,19.7258,19.7258,19.708,19.714,34600.0
2006-06-29 13:50:00,33.22,33.23,33.21,33.22,42400.0,19.714,19.7199,19.708,19.714,42400.0
2006-06-29 13:55:00,33.21,33.24,33.21,33.24,47200.0,19.708,19.7258,19.708,19.7258,47200.0
2006-06-29 14:00:00,33.24,33.32,33.23,33.23,97200.0,19.7258,19.7733,19.7199,19.7199,97200.0
2006-06-29 14:05:00,33.3,33.33,33.27,33.33,112000.0,19.7614,19.7792,19.7436,19.7792,112000.0
2006-06-29 14:10:00,33.33,33.33,33.26,33.27,118800.0,19.7792,19.7792,19.7377,19.7436,118800.0
2006-06-29 14:15:00,33.27,33.52,33.26,33.5,333200.0,19.7436,19.892,19.7377,19.8801,333200.0
2006-06-29 14:20:00,33.52,33.74,33.52,33.73,328600.0,19.892,20.0226,19.892,20.0166,328600.0
2006-06-29 14:25:00,33.73,33.76,33.72,33.72,476400.0,20.0166,20.0344,20.0107,20.0107,476400.0
2006-06-29 14:30:00,33.72,33.74,33.7,33.71,307400.0,20.0107,20.0226,19.9988,20.0047,307400.0
2006-06-29 14:35:00,33.71,33.73,33.68,33.71,206800.0,20.0047,20.0166,19.9869,20.0047,206800.0
2006-06-29 14:40:00,33.71,33.77,33.69,33.77,222800.0,20.0047,20.0404,19.9929,20.0404,222800.0
2006-06-29 14:45:00,33.77,33.89,33.77,33.87,196600.0,20.0404,20.1116,20.0404,20.0997,196600.0
2006-06-29 14:50:00,33.85,33.88,33.79,33.86,225200.0,20.0878,20.1056,20.0522,20.0938,225200.0
2006-06-29 14:55:00,33.87,33.87,33.8,33.83,336200.0,20.0997,20.0997,20.0582,20.076,336200.0
2006-06-29 15:00:00,33.82,33.83,33.73,33.74,151800.0,20.07,20.076,20.0166,20.0226,151800.0
2006-06-29 15:05:00,33.74,33.78,33.74,33.78,146600.0,20.0226,20.0463,20.0226,20.0463,146600.0
2006-06-29 15:10:00,33.79,33.81,33.71,33.71,188000.0,20.0522,20.0641,20.0047,20.0047,188000.0
2006-06-29 15:15:00,33.71,33.72,33.67,33.72,293000.0,20.0047,20.0107,19.981,20.0107,293000.0
2006-06-29 15:20:00,33.72,33.74,33.67,33.72,137000.0,20.0107,20.0226,19.981,20.0107,137000.0
2006-06-29 15:25:00,33.72,33.76,33.71,33.74,151000.0,20.0107,20.0344,20.0047,20.0226,151000.0
2006-06-29 15:30:00,33.75,33.75,33.71,33.71,183200.0,20.0285,20.0285,20.0047,20.0047,183200.0
2006-06-29 15:35:00,33.71,33.71,33.67,33.69,230400.0,20.0047,20.0047,19.981,19.9929,230400.0
2006-06-29 15:40:00,33.68,33.7,33.67,33.68,188000.0,19.9869,19.9988,19.981,19.9869,188000.0
2006-06-29 15:45:00,33.67,33.68,33.67,33.68,301600.0,19.981,19.9869,19.981,19.9869,301600.0
2006-06-29 15:50:00,33.68,33.68,33.68,33.68,325800.0,19.9869,19.9869,19.9869,19.9869,325800.0
2006-06-29 15:55:00,33.68,33.69,33.68,33.69,385200.0,19.9869,19.9929,19.9869,19.9929,385200.0
2006-06-30 09:30:00,33.71,33.92,33.71,33.85,250200.0,20.0047,20.1294,20.0047,20.0878,250200.0
2006-06-30 09:35:00,33.85,33.87,33.8,33.83,118600.0,20.0878,20.0997,20.0582,20.076,118600.0
2006-06-30 09:40:00,33.84,33.91,33.84,33.89,152400.0,20.0819,20.1234,20.0819,20.1116,152400.0
2006-06-30 09:45:00,33.89,33.96,33.88,33.96,169800.0,20.1116,20.1531,20.1056,20.1531,169800.0
2006-06-30 09:50:00,33.96,33.96,33.93,33.93,122000.0,20.1531,20.1531,20.1353,20.1353,122000.0
2006-06-30 09:55:00,33.94,33.94,33.88,33.88,134600.0,20.1412,20.1412,20.1056,20.1056,134600.0
2006-06-30 10:00:00,33.87,33.88,33.77,33.77,135400.0,20.0997,20.1056,20.0404,20.0404,135400.0
2006-06-30 10:05:00,33.77,33.79,33.74,33.79,243800.0,20.0404,20.0522,20.0226,20.0522,243800.0
2006-06-30 10:10:00,33.79,33.79,33.69,33.72,152000.0,20.0522,20.0522,19.9929,20.0107,152000.0
2006-06-30 10:15:00,33.71,33.74,33.69,33.7,85000.0,20.0047,20.0226,19.9929,19.9988,85000.0
2006-06-30 10:20:00,33.68,33.74,33.68,33.72,86400.0,19.9869,20.0226,19.9869,20.0107,86400.0
2006-06-30 10:25:00,33.72,33.8,33.7,33.8,68600.0,20.0107,20.0582,19.9988,20.0582,68600.0
2006-06-30 10:30:00,33.8,33.81,33.76,33.76,109200.0,20.0582,20.0641,20.0344,20.0344,109200.0
2006-06-30 10:35:00,33.76,33.82,33.75,33.81,94600.0,20.0344,20.07,20.0285,20.0641,94600.0
2006-06-30 10:40:00,33.82,33.82,33.76,33.76,52400.0,20.07,20.07,20.0344,20.0344,52400.0
2006-06-30 10:45:00,33.76,33.76,33.68,33.68,48600.0,20.0344,20.0344,19.9869,19.9869,48600.0
2006-06-30 10:50:00,33.68,33.71,33.67,33.68,54600.0,19.9869,20.0047,19.981,19.9869,54600.0
2006-06-30 10:55:00,33.68,33.73,33.67,33.72,42200.0,19.9869,20.0166,19.981,20.0107,42200.0
2006-06-30 11:00:00,33.72,33.74,33.7,33.71,52600.0,20.0107,20.0226,19.9988,20.0047,52600.0
2006-06-30 11:05:00,33.71,33.71,33.66,33.68,74000.0,20.0047,20.0047,19.9751,19.9869,74000.0
2006-06-30 11:10:00,33.69,33.69,33.66,33.69,70600.0,19.9929,19.9929,19.9751,19.9929,70600.0
2006-06-30 11:15:00,33.69,33.69,33.64,33.64,78600.0,19.9929,19.9929,19.9632,19.9632,78600.0
2006-06-30 11:20:00,33.64,33.67,33.63,33.66,59800.0,19.9632,19.981,19.9573,19.9751,59800.0
2006-06-30 11:25:00,33.66,33.67,33.63,33.63,41000.0,19.9751,19.981,19.9573,19.9573,41000.0
2006-06-30 11:30:00,33.64,33.69,33.63,33.68,47600.0,19.9632,19.9929,19.9573,19.9869,47600.0
2006-06-30 11:35:00,33.68,33.69,33.65,33.66,29000.0,19.9869,19.9929,19.9691,19.9751,29000.0
2006-06-30 11:40:00,33.66,33.67,33.65,33.66,22200.0,19.9751,19.981,19.9691,19.9751,22200.0
2006-06-30 11:45:00,33.66,33.66,33.64,33.64,24600.0,19.9751,19.9751,19.9632,19.9632,24600.0
2006-06-30 11:50:00,33.64,33.66,33.63,33.66,63600.0,19.9632,19.9751,19.9573,19.9751,63600.0
2006-06-30 11:55:00,33.66,33.68,33.65,33.66,33800.0,19.9751,19.9869,19.9691,19.9751,33800.0
2006-06-30 12:00:00,33.65,33.66,33.65,33.65,17200.0,19.9691,19.9751,19.9691,19.9691,17200.0
2006-06-30 12:05:00,33.65,33.66,33.62,33.66,65200.0,19.9691,19.9751,19.9513,19.9751,65200.0
2006-06-30 12:10:00,33.66,33.67,33.65,33.66,33400.0,19.9751,19.981,19.9691,19.9751,33400.0
2006-06-30 12:15:00,33.66,33.66,33.63,33.64,23800.0,19.9751,19.9751,19.9573,19.9632,23800.0
2006-06-30 12:20:00,33.65,33.65,33.63,33.65,22400.0,19.9691,19.9691,19.9573,19.9691,22400.0
2006-06-30 12:25:00,33.65,33.66,33.63,33.66,45800.0,19.9691,19.9751,19.9573,19.9751,45800.0
2006-06-30 12:30:00,33.66,33.67,33.63,33.66,44600.0,19.9751,19.981,19.9573,19.9751,44600.0
2006-06-30 12:35:00,33.66,33.66,33.64,33.64,8800.0,19.9751,19.9751,19.9632,19.9632,8800.0
2006-06-30 12:40:00,33.64,33.66,33.63,33.66,31800.0,19.9632,19.9751,19.9573,19.9751,31800.0
2006-06-30 12:45:00,33.66,33.66,33.62,33.62,20000.0,19.9751,19.9751,19.9513,19.9513,20000.0
2006-06-30 12:50:00,33.62,33.62,33.58,33.58,75200.0,19.9513,19.9513,19.9276,19.9276,75200.0
2006-06-30 12:55:00,33.58,33.59,33.58,33.59,33800.0,19.9276,19.9335,19.9276,19.9335,33800.0
2006-06-30 13:00:00,33.59,33.6,33.58,33.59,46400.0,19.9335,19.9395,19.9276,19.9335,46400.0
2006-06-30 13:05:00,33.6,33.6,33.59,33.59,56600.0,19.9395,19.9395,19.9335,19.9335,56600.0
2006-06-30 13:10:00,33.59,33.6,33.56,33.57,91800.0,19.9335,19.9395,19.9157,19.9217,91800.0
2006-06-30 13:15:00,33.57,33.6,33.57,33.6,89600.0,19.9217,19.9395,19.9217,19.9395,89600.0
2006-06-30 13:20:00,33.6,33.6,33.59,33.59,64000.0,19.9395,19.9395,19.9335,19.9335,64000.0
2006-06-30 13:25:00,33.59,33.59,33.58,33.59,33600.0,19.9335,19.9335,19.9276,19.9335,33600.0
2006-06-30 13:30:00,33.59,33.6,33.58,33.6,58200.0,19.9335,19.9395,19.9276,19.9395,58200.0
2006-06-30 13:35:00,33.6,33.62,33.59,33.62,40600.0,19.9395,19.9513,19.9335,19.9513,40600.0
2006-06-30 13:40:00,33.62,33.62,33.61,33.61,45800.0,19.9513,19.9513,19.9454,19.9454,45800.0
2006-06-30 13:45:00,33.61,33.63,33.6,33.61,50200.0,19.9454,19.9573,19.9395,19.9454,50200.0
2006-06-30 13:50:00,33.61,33.62,33.6,33.6,91400.0,19.9454,19.9513,19.9395,19.9395,91400.0
2006-06-30 13:55:00,33.6,33.6,33.58,33.58,32800.0,19.9395,19.9395,19.9276,19.9276,32800.0
2006-06-30 14:00:00,33.58,33.59,33.57,33.59,70800.0,19.9276,19.9335,19.9217,19.9335,70800.0
2006-06-30 14:05:00,33.59,33.6,33.58,33.6,48200.0,19.9335,19.9395,19.9276,19.9395,48200.0
2006-06-30 14:10:00,33.6,33.63,33.6,33.6,45400.0,19.9395,19.9573,19.9395,19.9395,45400.0
2006-06-30 14:15:00,33.6,33.63,33.6,33.63,38200.0,19.9395,19.9573,19.9395,19.9573,38200.0
2006-06-30 14:20:00,33.63,33.63,33.62,33.63,26000.0,19.9573,19.9573,19.9513,19.9573,26000.0
2006-06-30 14:25:00,33.63,33.63,33.61,33.63,60200.0,19.9573,19.9573,19.9454,19.9573,60200.0
2006-06-30 14:30:00,33.63,33.63,33.61,33.62,34800.0,19.9573,19.9573,19.9454,19.9513,34800.0
2006-06-30 14:35:00,33.62,33.65,33.62,33.62,62600.0,19.9513,19.9691,19.9513,19.9513,62600.0
2006-06-30 14:40:00,33.62,33.65,33.62,33.65,44600.0,19.9513,19.9691,19.9513,19.9691,44600.0
2006-06-30 14:45:00,33.66,33.66,33.64,33.65,56600.0,19.9751,19.9751,19.9632,19.9691,56600.0
2006-06-30 14:50:00,33.65,33.69,33.65,33.68,47000.0,19.9691,19.9929,19.9691,19.9869,47000.0
2006-06-30 14:55:00,33.69,33.69,33.67,33.67,51400.0,19.9929,19.9929,19.981,19.981,51400.0
2006-06-30 15:00:00,33.67,33.67,33.63,33.65,47200.0,19.981,19.981,19.9573,19.9691,47200.0
2006-06-30 15:05:00,33.65,33.66,33.65,33.65,22600.0,19.9691,19.9751,19.9691,19.9691,22600.0
2006-06-30 15:10:00,33.65,33.65,33.6,33.6,45400.0,19.9691,19.9691,19.9395,19.9395,45400.0
2006-06-30 15:15:00,33.6,33.62,33.58,33.6,86200.0,19.9395,19.9513,19.9276,19.9395,86200.0
2006-06-30 15:20:00,33.6,33.6,33.56,33.57,141200.0,19.9395,19.9395,19.9157,19.9217,141200.0
2006-06-30 15:25:00,33.57,33.58,33.56,33.58,136200.0,19.9217,19.9276,19.9157,19.9276,136200.0
2006-06-30 15:30:00,33.57,33.58,33.56,33.58,77800.0,19.9217,19.9276,19.9157,19.9276,77800.0
2006-06-30 15:35:00,33.58,33.58,33.55,33.55,129600.0,19.9276,19.9276,19.9098,19.9098,129600.0
2006-06-30 15:40:00,33.55,33.55,33.54,33.54,102400.0,19.9098,19.9098,19.9039,19.9039,102400.0
2006-06-30 15:45:00,33.54,33.58,33.53,33.56,156600.0,19.9039,19.9276,19.8979,19.9157,156600.0
2006-06-30 15:50:00,33.56,33.58,33.55,33.57,221800.0,19.9157,19.9276,19.9098,19.9217,221800.0
2006-06-30 15:55:00,33.57,33.57,33.54,33.54,468400.0,19.9217,19.9217,19.9039,19.9039,468400.0
2006-07-03 09:30:00,33.56,33.56,33.46,33.47,228800.0,19.9157,19.9157,19.8564,19.8623,228800.0
2006-07-03 09:35:00,33.47,33.52,33.47,33.52,106800.0,19.8623,19.892,19.8623,19.892,106800.0
2006-07-03 09:40:00,33.52,33.58,33.52,33.58,97000.0,19.892,19.9276,19.892,19.9276,97000.0
2006-07-03 09:45:00,33.57,33.58,33.54,33.54,71800.0,19.9217,19.9276,19.9039,19.9039,71800.0
2006-07-03 09:50:00,33.53,33.56,33.53,33.56,63200.0,19.8979,19.9157,19.8979,19.9157,63200.0
2006-07-03 09:55:00,33.56,33.57,33.52,33.52,74200.0,19.9157,19.9217,19.892,19.892,74200.0
2006-07-03 10:00:00,33.52,33.54,33.48,33.54,80800.0,19.892,19.9039,19.8683,19.9039,80800.0
2006-07-03 10:05:00,33.53,33.56,33.53,33.55,35400.0,19.8979,19.9157,19.8979,19.9098,35400.0
2006-07-03 10:10:00,33.56,33.6,33.54,33.6,45000.0,19.9157,19.9395,19.9039,19.9395,45000.0
2006-07-03 10:15:00,33.59,33.62,33.59,33.6,64800.0,19.9335,19.9513,19.9335,19.9395,64800.0
2006-07-03 10:20:00,33.59,33.6,33.57,33.59,41000.0,19.9335,19.9395,19.9217,19.9335,41000.0
2006-07-03 10:25:00,33.59,33.6,33.58,33.6,45600.0,19.9335,19.9395,19.9276,19.9395,45600.0
2006-07-03 10:30:00,33.6,33.65,33.59,33.65,52200.0,19.9395,19.9691,19.9335,19.9691,52200.0
2006-07-03 10:35:00,33.65,33.68,33.63,33.68,58600.0,19.9691,19.9869,19.9573,19.9869,58600.0
2006-07-03 10:40:00,33.68,33.68,33.67,33.67,37000.0,19.9869,19.9869,19.981,19.981,37000.0
2006-07-03 10:45:00,33.66,33.67,33.65,33.67,52200.0,19.9751,19.981,19.9691,19.981,52200.0
2006-07-03 10:50:00,33.66,33.71,33.66,33.71,49000.0,19.9751,20.0047,19.9751,20.0047,49000.0
2006-07-03 10:55:00,33.71,33.71,33.63,33.63,91800.0,20.0047,20.0047,19.9573,19.9573,91800.0
2006-07-03 11:00:00,33.63,33.65,33.63,33.63,42400.0,19.9573,19.9691,19.9573,19.9573,42400.0
2006-07-03 11:05:00,33.63,33.65,33.62,33.63,48600.0,19.9573,19.9691,19.9513,19.9573,48600.0
2006-07-03 11:10:00,33.63,33.64,33.63,33.63,60400.0,19.9573,19.9632,19.9573,19.9573,60400.0
2006-07-03 11:15:00,33.63,33.68,33.63,33.68,55400.0,19.9573,19.9869,19.9573,19.9869,55400.0
2006-07-03 11:20:00,33.68,33.68,33.65,33.65,24400.0,19.9869,19.9869,19.9691,19.9691,24400.0
2006-07-03 11:25:00,33.65,33.67,33.65,33.66,18400.0,19.9691,19.981,19.9691,19.9751,18400.0
2006-07-03 11:30:00,33.66,33.66,33.65,33.65,24600.0,19.9751,19.9751,19.9691,19.9691,24600.0
2006-07-03 11:35:00,33.65,33.67,33.65,33.67,29600.0,19.9691,19.981,19.9691,19.981,29600.0
2006-07-03 11:40:00,33.67,33.73,33.66,33.71,56200.0,19.981,20.0166,19.9751,20.0047,56200.0
2006-07-03 11:45:00,33.71,33.71,33.68,33.69,52200.0,20.0047,20.0047,19.9869,19.9929,52200.0
2006-07-03 11:50:00,33.69,33.7,33.67,33.67,50800.0,19.9929,19.9988,19.981,19.981,50800.0
2006-07-03 11:55:00,33.67,33.68,33.67,33.67,25200.0,19.981,19.9869,19.981,19.981,25200.0
2006-07-03 12:00:00,33.66,33.7,33.66,33.69,58200.0,19.9751,19.9988,19.9751,19.9929,58200.0
2006-07-03 12:05:00,33.7,33.7,33.5,33.7,59200.0,19.9988,19.9988,19.8801,19.9988,59200.0
2006-07-03 12:10:00,33.7,33.72,33.69,33.72,30200.0,19.9988,20.0107,19.9929,20.0107,30200.0
2006-07-03 12:15:00,33.72,33.74,33.71,33.73,39400.0,20.0107,20.0226,20.0047,20.0166,39400.0
2006-07-03 12:20:00,33.73,33.74,33.72,33.72,63000.0,20.0166,20.0226,20.0107,20.0107,63000.0
2006-07-03 12:25:00,33.72,33.73,33.7,33.71,175600.0,20.0107,20.0166,19.9988,20.0047,175600.0
2006-07-03 12:30:00,33.72,33.72,33.7,33.7,71800.0,20.0107,20.0107,19.9988,19.9988,71800.0
2006-07-03 12:35:00,33.7,33.73,33.7,33.73,86000.0,19.9988,20.0166,19.9988,20.0166,86000.0
2006-07-03 12:40:00,33.73,33.73,33.72,33.73,87000.0,20.0166,20.0166,20.0107,20.0166,87000.0
2006-07-03 12:45:00,33.72,33.73,33.72,33.72,64600.0,20.0107,20.0166,20.0107,20.0107,64600.0
2006-07-03 12:50:00,33.72,33.73,33.7,33.71,144200.0,20.0107,20.0166,19.9988,20.0047,144200.0
2006-07-03 12:55:00,33.71,33.72,33.69,33.72,114600.0,20.0047,20.0107,19.9929,20.0107,114600.0
2006-07-03 13:00:00,33.72,33.72,33.72,33.72,65600.0,20.0107,20.0107,20.0107,20.0107,65600.0
2006-07-03 13:05:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:10:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:15:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:20:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:25:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:35:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:40:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:45:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:50:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:55:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:00:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:05:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:10:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:15:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:20:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:25:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:35:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:40:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:45:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:50:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:55:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:00:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:05:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:10:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:15:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:20:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:25:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:35:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:40:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:45:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:50:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:55:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-05 09:30:00,33.65,33.66,33.57,33.57,216200.0,19.9691,19.9751,19.9217,19.9217,216200.0
2006-07-05 09:35:00,33.57,33.57,33.41,33.42,216200.0,19.9217,19.9217,19.8267,19.8327,216200.0
2006-07-05 09:40:00,33.42,33.43,33.39,33.43,109400.0,19.8327,19.8386,19.8148,19.8386,109400.0
2006-07-05 09:45:00,33.43,33.45,33.41,33.43,136200.0,19.8386,19.8505,19.8267,19.8386,136200.0
2006-07-05 09:50:00,33.43,33.46,33.42,33.44,90800.0,19.8386,19.8564,19.8327,19.8445,90800.0
2006-07-05 09:55:00,33.44,33.45,33.43,33.44,109600.0,19.8445,19.8505,19.8386,19.8445,109600.0
2006-07-05 10:00:00,33.45,33.45,33.43,33.44,88200.0,19.8505,19.8505,19.8386,19.8445,88200.0
2006-07-05 10:05:00,33.43,33.45,33.42,33.43,90000.0,19.8386,19.8505,19.8327,19.8386,90000.0
2006-07-05 10:10:00,33.43,33.43,33.38,33.38,133600.0,19.8386,19.8386,19.8089,19.8089,133600.0
2006-07-05 10:15:00,33.38,33.43,33.38,33.41,116000.0,19.8089,19.8386,19.8089,19.8267,116000.0
2006-07-05 10:20:00,33.4,33.4,33.38,33.38,79400.0,19.8208,19.8208,19.8089,19.8089,79400.0
2006-07-05 10:25:00,33.38,33.4,33.35,33.4,164800.0,19.8089,19.8208,19.7911,19.8208,164800.0
2006-07-05 10:30:00,33.39,33.44,33.38,33.42,94000.0,19.8148,19.8445,19.8089,19.8327,94000.0
2006-07-05 10:35:00,33.42,33.43,33.38,33.39,89000.0,19.8327,19.8386,19.8089,19.8148,89000.0
2006-07-05 10:40:00,33.38,33.4,33.37,33.39,96400.0,19.8089,19.8208,19.803,19.8148,96400.0
2006-07-05 10:45:00,33.38,33.41,33.38,33.39,140200.0,19.8089,19.8267,19.8089,19.8148,140200.0
2006-07-05 10:50:00,33.39,33.4,33.38,33.38,59600.0,19.8148,19.8208,19.8089,19.8089,59600.0
2006-07-05 10:55:00,33.38,33.41,33.38,33.4,87000.0,19.8089,19.8267,19.8089,19.8208,87000.0
2006-07-05 11:00:00,33.4,33.42,33.38,33.42,88800.0,19.8208,19.8327,19.8089,19.8327,88800.0
2006-07-05 11:05:00,33.42,33.43,33.38,33.41,69000.0,19.8327,19.8386,19.8089,19.8267,69000.0
2006-07-05 11:10:00,33.41,33.42,33.4,33.42,60000.0,19.8267,19.8327,19.8208,19.8327,60000.0
2006-07-05 11:15:00,33.41,33.42,33.38,33.42,123400.0,19.8267,19.8327,19.8089,19.8327,123400.0
2006-07-05 11:20:00,33.42,33.43,33.38,33.39,45400.0,19.8327,19.8386,19.8089,19.8148,45400.0
2006-07-05 11:25:00,33.39,33.42,33.37,33.38,48000.0,19.8148,19.8327,19.803,19.8089,48000.0
2006-07-05 11:30:00,33.38,33.42,33.38,33.42,85400.0,19.8089,19.8327,19.8089,19.8327,85400.0
2006-07-05 11:35:00,33.43,33.45,33.41,33.45,65200.0,19.8386,19.8505,19.8267,19.8505,65200.0
2006-07-05 11:40:00,33.45,33.46,33.43,33.43,47400.0,19.8505,19.8564,19.8386,19.8386,47400.0
2006-07-05 11:45:00,33.43,33.44,33.42,33.43,85000.0,19.8386,19.8445,19.8327,19.8386,85000.0
2006-07-05 11:50:00,33.43,33.47,33.43,33.46,78600.0,19.8386,19.8623,19.8386,19.8564,78600.0
2006-07-05 11:55:00,33.47,33.51,33.45,33.49,84200.0,19.8623,19.8861,19.8505,19.8742,84200.0
2006-07-05 12:00:00,33.49,33.49,33.47,33.47,31600.0,19.8742,19.8742,19.8623,19.8623,31600.0
2006-07-05 12:05:00,33.47,33.49,33.46,33.48,29600.0,19.8623,19.8742,19.8564,19.8683,29600.0
2006-07-05 12:10:00,33.47,33.49,33.46,33.46,41600.0,19.8623,19.8742,19.8564,19.8564,41600.0
2006-07-05 12:15:00,33.46,33.47,33.44,33.44,51400.0,19.8564,19.8623,19.8445,19.8445,51400.0
2006-07-05 12:20:00,33.44,33.44,33.4,33.4,39800.0,19.8445,19.8445,19.8208,19.8208,39800.0
2006-07-05 12:25:00,33.4,33.41,33.4,33.41,46000.0,19.8208,19.8267,19.8208,19.8267,46000.0
2006-07-05 12:30:00,33.42,33.42,33.38,33.39,51600.0,19.8327,19.8327,19.8089,19.8148,51600.0
2006-07-05 12:35:00,33.38,33.41,33.38,33.4,46000.0,19.8089,19.8267,19.8089,19.8208,46000.0
2006-07-05 12:40:00,33.4,33.41,33.39,33.4,47400.0,19.8208,19.8267,19.8148,19.8208,47400.0
2006-07-05 12:45:00,33.4,33.4,33.38,33.4,23800.0,19.8208,19.8208,19.8089,19.8208,23800.0
2006-07-05 12:50:00,33.4,33.4,33.39,33.4,26200.0,19.8208,19.8208,19.8148,19.8208,26200.0
2006-07-05 12:55:00,33.4,33.4,33.38,33.39,34200.0,19.8208,19.8208,19.8089,19.8148,34200.0
2006-07-05 13:00:00,33.38,33.4,33.38,33.39,47400.0,19.8089,19.8208,19.8089,19.8148,47400.0
2006-07-05 13:05:00,33.39,33.41,33.38,33.41,104000.0,19.8148,19.8267,19.8089,19.8267,104000.0
2006-07-05 13:10:00,33.41,33.45,33.39,33.44,95800.0,19.8267,19.8505,19.8148,19.8445,95800.0
2006-07-05 13:15:00,33.45,33.47,33.43,33.46,41200.0,19.8505,19.8623,19.8386,19.8564,41200.0
2006-07-05 13:20:00,33.46,33.47,33.42,33.43,71800.0,19.8564,19.8623,19.8327,19.8386,71800.0
2006-07-05 13:25:00,33.43,33.45,33.42,33.42,33200.0,19.8386,19.8505,19.8327,19.8327,33200.0
2006-07-05 13:30:00,33.42,33.48,33.42,33.48,90000.0,19.8327,19.8683,19.8327,19.8683,90000.0
2006-07-05 13:35:00,33.48,33.49,33.47,33.47,67800.0,19.8683,19.8742,19.8623,19.8623,67800.0
2006-07-05 13:40:00,33.47,33.48,33.46,33.47,141200.0,19.8623,19.8683,19.8564,19.8623,141200.0
2006-07-05 13:45:00,33.46,33.47,33.46,33.47,49200.0,19.8564,19.8623,19.8564,19.8623,49200.0
2006-07-05 13:50:00,33.47,33.49,33.47,33.48,45400.0,19.8623,19.8742,19.8623,19.8683,45400.0
2006-07-05 13:55:00,33.48,33.48,33.46,33.48,69800.0,19.8683,19.8683,19.8564,19.8683,69800.0
2006-07-05 14:00:00,33.48,33.49,33.46,33.48,39400.0,19.8683,19.8742,19.8564,19.8683,39400.0
2006-07-05 14:05:00,33.49,33.49,33.47,33.47,26600.0,19.8742,19.8742,19.8623,19.8623,26600.0
2006-07-05 14:10:00,33.47,33.47,33.44,33.45,57800.0,19.8623,19.8623,19.8445,19.8505,57800.0
2006-07-05 14:15:00,33.45,33.49,33.45,33.47,79600.0,19.8505,19.8742,19.8505,19.8623,79600.0
2006-07-05 14:20:00,33.47,33.48,33.46,33.48,27200.0,19.8623,19.8683,19.8564,19.8683,27200.0
2006-07-05 14:25:00,33.48,33.48,33.45,33.45,38600.0,19.8683,19.8683,19.8505,19.8505,38600.0
2006-07-05 14:30:00,33.46,33.48,33.44,33.48,67400.0,19.8564,19.8683,19.8445,19.8683,67400.0
2006-07-05 14:35:00,33.48,33.52,33.47,33.49,89200.0,19.8683,19.892,19.8623,19.8742,89200.0
2006-07-05 14:40:00,33.49,33.53,33.49,33.51,57200.0,19.8742,19.8979,19.8742,19.8861,57200.0
2006-07-05 14:45:00,33.5,33.53,33.5,33.51,51600.0,19.8801,19.8979,19.8801,19.8861,51600.0
2006-07-05 14:50:00,33.51,33.52,33.49,33.51,64400.0,19.8861,19.892,19.8742,19.8861,64400.0
2006-07-05 14:55:00,33.51,33.52,33.5,33.51,46000.0,19.8861,19.892,19.8801,19.8861,46000.0
2006-07-05 15:00:00,33.51,33.51,33.47,33.48,81600.0,19.8861,19.8861,19.8623,19.8683,81600.0
2006-07-05 15:05:00,33.47,33.48,33.44,33.45,40000.0,19.8623,19.8683,19.8445,19.8505,40000.0
2006-07-05 15:10:00,33.44,33.46,33.41,33.41,61200.0,19.8445,19.8564,19.8267,19.8267,61200.0
2006-07-05 15:15:00,33.41,33.43,33.39,33.4,91000.0,19.8267,19.8386,19.8148,19.8208,91000.0
2006-07-05 15:20:00,33.39,33.43,33.39,33.42,64800.0,19.8148,19.8386,19.8148,19.8327,64800.0
2006-07-05 15:25:00,33.41,33.44,33.41,33.42,67000.0,19.8267,19.8445,19.8267,19.8327,67000.0
2006-07-05 15:30:00,33.42,33.43,33.38,33.4,113800.0,19.8327,19.8386,19.8089,19.8208,113800.0
2006-07-05 15:35:00,33.4,33.43,33.38,33.42,82000.0,19.8208,19.8386,19.8089,19.8327,82000.0
2006-07-05 15:40:00,33.42,33.43,33.38,33.41,106400.0,19.8327,19.8386,19.8089,19.8267,106400.0
2006-07-05 15:45:00,33.41,33.46,33.41,33.45,125400.0,19.8267,19.8564,19.8267,19.8505,125400.0
2006-07-05 15:50:00,33.45,33.45,33.42,33.42,183000.0,19.8505,19.8505,19.8327,19.8327,183000.0
2006-07-05 15:55:00,33.43,33.45,33.42,33.43,178200.0,19.8386,19.8505,19.8327,19.8386,178200.0
2006-07-06 09:30:00,33.47,33.6,33.46,33.55,184400.0,19.8623,19.9395,19.8564,19.9098,184400.0
2006-07-06 09:35:00,33.55,33.65,33.49,33.57,92800.0,19.9098,19.9691,19.8742,19.9217,92800.0
2006-07-06 09:40:00,33.56,33.6,33.52,33.56,101600.0,19.9157,19.9395,19.892,19.9157,101600.0
2006-07-06 09:45:00,33.57,33.62,33.57,33.59,71200.0,19.9217,19.9513,19.9217,19.9335,71200.0
2006-07-06 09:50:00,33.59,33.6,33.57,33.58,48200.0,19.9335,19.9395,19.9217,19.9276,48200.0
2006-07-06 09:55:00,33.58,33.59,33.56,33.59,49000.0,19.9276,19.9335,19.9157,19.9335,49000.0
2006-07-06 10:00:00,33.58,33.6,33.56,33.56,74200.0,19.9276,19.9395,19.9157,19.9157,74200.0
2006-07-06 10:05:00,33.57,33.6,33.56,33.6,49800.0,19.9217,19.9395,19.9157,19.9395,49800.0
2006-07-06 10:10:00,33.6,33.67,33.6,33.66,69200.0,19.9395,19.981,19.9395,19.9751,69200.0
2006-07-06 10:15:00,33.66,33.68,33.65,33.66,59000.0,19.9751,19.9869,19.9691,19.9751,59000.0
2006-07-06 10:20:00,33.65,33.68,33.65,33.66,76200.0,19.9691,19.9869,19.9691,19.9751,76200.0
2006-07-06 10:25:00,33.67,33.69,33.65,33.65,34200.0,19.981,19.9929,19.9691,19.9691,34200.0
2006-07-06 10:30:00,33.66,33.71,33.65,33.7,51800.0,19.9751,20.0047,19.9691,19.9988,51800.0
2006-07-06 10:35:00,33.71,33.71,33.69,33.7,96600.0,20.0047,20.0047,19.9929,19.9988,96600.0
2006-07-06 10:40:00,33.69,33.7,33.67,33.67,92200.0,19.9929,19.9988,19.981,19.981,92200.0
2006-07-06 10:45:00,33.67,33.68,33.63,33.63,76800.0,19.981,19.9869,19.9573,19.9573,76800.0
2006-07-06 10:50:00,33.62,33.67,33.62,33.63,106200.0,19.9513,19.981,19.9513,19.9573,106200.0
2006-07-06 10:55:00,33.63,33.65,33.62,33.62,91600.0,19.9573,19.9691,19.9513,19.9513,91600.0
2006-07-06 11:00:00,33.62,33.63,33.6,33.63,78400.0,19.9513,19.9573,19.9395,19.9573,78400.0
2006-07-06 11:05:00,33.63,33.66,33.62,33.64,34200.0,19.9573,19.9751,19.9513,19.9632,34200.0
2006-07-06 11:10:00,33.63,33.69,33.63,33.65,67800.0,19.9573,19.9929,19.9573,19.9691,67800.0
2006-07-06 11:15:00,33.65,33.66,33.63,33.64,54800.0,19.9691,19.9751,19.9573,19.9632,54800.0
2006-07-06 11:20:00,33.63,33.64,33.61,33.61,47400.0,19.9573,19.9632,19.9454,19.9454,47400.0
2006-07-06 11:25:00,33.62,33.65,33.62,33.63,45000.0,19.9513,19.9691,19.9513,19.9573,45000.0
2006-07-06 11:30:00,33.62,33.63,33.61,33.62,27600.0,19.9513,19.9573,19.9454,19.9513,27600.0
2006-07-06 11:35:00,33.62,33.63,33.6,33.63,94400.0,19.9513,19.9573,19.9395,19.9573,94400.0
2006-07-06 11:40:00,33.63,33.65,33.62,33.65,102800.0,19.9573,19.9691,19.9513,19.9691,102800.0
2006-07-06 11:45:00,33.65,33.66,33.64,33.65,152000.0,19.9691,19.9751,19.9632,19.9691,152000.0
2006-07-06 11:50:00,33.65,33.66,33.62,33.63,60400.0,19.9691,19.9751,19.9513,19.9573,60400.0
2006-07-06 11:55:00,33.63,33.65,33.63,33.65,46000.0,19.9573,19.9691,19.9573,19.9691,46000.0
2006-07-06 12:00:00,33.65,33.66,33.63,33.66,71800.0,19.9691,19.9751,19.9573,19.9751,71800.0
2006-07-06 12:05:00,33.66,33.66,33.63,33.63,61600.0,19.9751,19.9751,19.9573,19.9573,61600.0
2006-07-06 12:10:00,33.64,33.64,33.62,33.62,87400.0,19.9632,19.9632,19.9513,19.9513,87400.0
2006-07-06 12:15:00,33.62,33.63,33.6,33.61,79000.0,19.9513,19.9573,19.9395,19.9454,79000.0
2006-07-06 12:20:00,33.6,33.6,33.55,33.55,70200.0,19.9395,19.9395,19.9098,19.9098,70200.0
2006-07-06 12:25:00,33.55,33.57,33.55,33.56,41400.0,19.9098,19.9217,19.9098,19.9157,41400.0
2006-07-06 12:30:00,33.55,33.57,33.55,33.57,41000.0,19.9098,19.9217,19.9098,19.9217,41000.0
2006-07-06 12:35:00,33.57,33.59,33.57,33.59,21600.0,19.9217,19.9335,19.9217,19.9335,21600.0
2006-07-06 12:40:00,33.58,33.6,33.58,33.59,24600.0,19.9276,19.9395,19.9276,19.9335,24600.0
2006-07-06 12:45:00,33.59,33.59,33.57,33.58,45600.0,19.9335,19.9335,19.9217,19.9276,45600.0
2006-07-06 12:50:00,33.58,33.64,33.58,33.64,72800.0,19.9276,19.9632,19.9276,19.9632,72800.0
2006-07-06 12:55:00,33.63,33.65,33.61,33.62,73200.0,19.9573,19.9691,19.9454,19.9513,73200.0
2006-07-06 13:00:00,33.62,33.65,33.62,33.64,83000.0,19.9513,19.9691,19.9513,19.9632,83000.0
2006-07-06 13:05:00,33.65,33.65,33.63,33.63,26600.0,19.9691,19.9691,19.9573,19.9573,26600.0
2006-07-06 13:10:00,33.64,33.66,33.63,33.63,49400.0,19.9632,19.9751,19.9573,19.9573,49400.0
2006-07-06 13:15:00,33.63,33.64,33.61,33.62,31800.0,19.9573,19.9632,19.9454,19.9513,31800.0
2006-07-06 13:20:00,33.62,33.63,33.61,33.63,37800.0,19.9513,19.9573,19.9454,19.9573,37800.0
2006-07-06 13:25:00,33.62,33.62,33.6,33.6,34800.0,19.9513,19.9513,19.9395,19.9395,34800.0
2006-07-06 13:30:00,33.6,33.61,33.6,33.61,25000.0,19.9395,19.9454,19.9395,19.9454,25000.0
2006-07-06 13:35:00,33.61,33.63,33.61,33.63,73400.0,19.9454,19.9573,19.9454,19.9573,73400.0
2006-07-06 13:40:00,33.63,33.66,33.63,33.66,42400.0,19.9573,19.9751,19.9573,19.9751,42400.0
2006-07-06 13:45:00,33.66,33.69,33.66,33.67,69600.0,19.9751,19.9929,19.9751,19.981,69600.0
2006-07-06 13:50:00,33.67,33.67,33.63,33.63,19400.0,19.981,19.981,19.9573,19.9573,19400.0
2006-07-06 13:55:00,33.63,33.64,33.62,33.62,36800.0,19.9573,19.9632,19.9513,19.9513,36800.0
2006-07-06 14:00:00,33.62,33.62,33.6,33.6,55400.0,19.9513,19.9513,19.9395,19.9395,55400.0
2006-07-06 14:05:00,33.6,33.6,33.59,33.6,36800.0,19.9395,19.9395,19.9335,19.9395,36800.0
2006-07-06 14:10:00,33.6,33.6,33.58,33.58,52200.0,19.9395,19.9395,19.9276,19.9276,52200.0
2006-07-06 14:15:00,33.58,33.59,33.56,33.58,63000.0,19.9276,19.9335,19.9157,19.9276,63000.0
2006-07-06 14:20:00,33.58,33.58,33.57,33.58,54600.0,19.9276,19.9276,19.9217,19.9276,54600.0
2006-07-06 14:25:00,33.59,33.6,33.58,33.59,40200.0,19.9335,19.9395,19.9276,19.9335,40200.0
2006-07-06 14:30:00,33.59,33.59,33.56,33.57,93400.0,19.9335,19.9335,19.9157,19.9217,93400.0
2006-07-06 14:35:00,33.57,33.6,33.55,33.6,67200.0,19.9217,19.9395,19.9098,19.9395,67200.0
2006-07-06 14:40:00,33.6,33.62,33.6,33.61,92800.0,19.9395,19.9513,19.9395,19.9454,92800.0
2006-07-06 14:45:00,33.61,33.63,33.6,33.63,38400.0,19.9454,19.9573,19.9395,19.9573,38400.0
2006-07-06 14:50:00,33.63,33.64,33.62,33.64,35000.0,19.9573,19.9632,19.9513,19.9632,35000.0
2006-07-06 14:55:00,33.64,33.65,33.6,33.6,64800.0,19.9632,19.9691,19.9395,19.9395,64800.0
2006-07-06 15:00:00,33.6,33.62,33.6,33.62,88800.0,19.9395,19.9513,19.9395,19.9513,88800.0
2006-07-06 15:05:00,33.62,33.65,33.62,33.63,58400.0,19.9513,19.9691,19.9513,19.9573,58400.0
2006-07-06 15:10:00,33.63,33.66,33.63,33.66,81800.0,19.9573,19.9751,19.9573,19.9751,81800.0
2006-07-06 15:15:00,33.65,33.66,33.63,33.63,38000.0,19.9691,19.9751,19.9573,19.9573,38000.0
2006-07-06 15:20:00,33.63,33.66,33.63,33.64,64200.0,19.9573,19.9751,19.9573,19.9632,64200.0
2006-07-06 15:25:00,33.64,33.64,33.63,33.63,68800.0,19.9632,19.9632,19.9573,19.9573,68800.0
2006-07-06 15:30:00,33.63,33.66,33.61,33.66,138200.0,19.9573,19.9751,19.9454,19.9751,138200.0
2006-07-06 15:35:00,33.66,33.69,33.65,33.69,133600.0,19.9751,19.9929,19.9691,19.9929,133600.0
2006-07-06 15:40:00,33.69,33.76,33.69,33.76,118600.0,19.9929,20.0344,19.9929,20.0344,118600.0
2006-07-06 15:45:00,33.76,33.76,33.74,33.74,225000.0,20.0344,20.0344,20.0226,20.0226,225000.0
2006-07-06 15:50:00,33.74,33.76,33.74,33.76,223600.0,20.0226,20.0344,20.0226,20.0344,223600.0
2006-07-06 15:55:00,33.76,33.76,33.74,33.76,341000.0,20.0344,20.0344,20.0226,20.0344,341000.0
2006-07-07 09:30:00,33.77,33.79,33.72,33.73,210400.0,20.0404,20.0522,20.0107,20.0166,210400.0
2006-07-07 09:35:00,33.73,33.85,33.65,33.84,132000.0,20.0166,20.0878,19.9691,20.0819,132000.0
2006-07-07 09:40:00,33.84,33.98,33.83,33.92,117600.0,20.0819,20.165,20.076,20.1294,117600.0
2006-07-07 09:45:00,33.92,33.92,33.85,33.85,132600.0,20.1294,20.1294,20.0878,20.0878,132600.0
2006-07-07 09:50:00,33.86,33.91,33.82,33.85,113800.0,20.0938,20.1234,20.07,20.0878,113800.0
2006-07-07 09:55:00,33.84,33.86,33.84,33.85,81600.0,20.0819,20.0938,20.0819,20.0878,81600.0
2006-07-07 10:00:00,33.85,33.85,33.82,33.84,87800.0,20.0878,20.0878,20.07,20.0819,87800.0
2006-07-07 10:05:00,33.85,33.87,33.84,33.85,65000.0,20.0878,20.0997,20.0819,20.0878,65000.0
2006-07-07 10:10:00,33.85,33.9,33.84,33.87,69400.0,20.0878,20.1175,20.0819,20.0997,69400.0
2006-07-07 10:15:00,33.87,33.89,33.87,33.87,55800.0,20.0997,20.1116,20.0997,20.0997,55800.0
2006-07-07 10:20:00,33.88,33.88,33.84,33.84,131600.0,20.1056,20.1056,20.0819,20.0819,131600.0
2006-07-07 10:25:00,33.85,33.9,33.85,33.87,104200.0,20.0878,20.1175,20.0878,20.0997,104200.0
2006-07-07 10:30:00,33.87,33.92,33.85,33.86,67400.0,20.0997,20.1294,20.0878,20.0938,67400.0
2006-07-07 10:35:00,33.85,33.87,33.8,33.85,62200.0,20.0878,20.0997,20.0582,20.0878,62200.0
2006-07-07 10:40:00,33.85,33.87,33.82,33.83,63600.0,20.0878,20.0997,20.07,20.076,63600.0
2006-07-07 10:45:00,33.83,33.88,33.83,33.86,35000.0,20.076,20.1056,20.076,20.0938,35000.0
2006-07-07 10:50:00,33.86,33.9,33.85,33.89,80800.0,20.0938,20.1175,20.0878,20.1116,80800.0
2006-07-07 10:55:00,33.89,33.89,33.87,33.88,56600.0,20.1116,20.1116,20.0997,20.1056,56600.0
2006-07-07 11:00:00,33.88,33.89,33.85,33.87,82000.0,20.1056,20.1116,20.0878,20.0997,82000.0
2006-07-07 11:05:00,33.87,33.92,33.87,33.89,103200.0,20.0997,20.1294,20.0997,20.1116,103200.0
2006-07-07 11:10:00,33.9,33.91,33.85,33.88,74000.0,20.1175,20.1234,20.0878,20.1056,74000.0
2006-07-07 11:15:00,33.88,33.92,33.88,33.91,375600.0,20.1056,20.1294,20.1056,20.1234,375600.0
2006-07-07 11:20:00,33.91,33.91,33.89,33.9,90200.0,20.1234,20.1234,20.1116,20.1175,90200.0
2006-07-07 11:25:00,33.9,33.91,33.89,33.9,70200.0,20.1175,20.1234,20.1116,20.1175,70200.0
2006-07-07 11:30:00,33.9,33.96,33.88,33.96,117400.0,20.1175,20.1531,20.1056,20.1531,117400.0
2006-07-07 11:35:00,33.96,34.0,33.95,34.0,121800.0,20.1531,20.1768,20.1472,20.1768,121800.0
2006-07-07 11:40:00,34.0,34.01,33.99,34.0,125400.0,20.1768,20.1828,20.1709,20.1768,125400.0
2006-07-07 11:45:00,33.99,34.01,33.99,34.01,82200.0,20.1709,20.1828,20.1709,20.1828,82200.0
2006-07-07 11:50:00,34.0,34.03,33.99,34.03,100200.0,20.1768,20.1946,20.1709,20.1946,100200.0
2006-07-07 11:55:00,34.02,34.03,33.99,34.02,102600.0,20.1887,20.1946,20.1709,20.1887,102600.0
2006-07-07 12:00:00,34.02,34.04,34.02,34.02,48400.0,20.1887,20.2006,20.1887,20.1887,48400.0
2006-07-07 12:05:00,34.02,34.03,34.01,34.01,52200.0,20.1887,20.1946,20.1828,20.1828,52200.0
2006-07-07 12:10:00,34.01,34.04,34.01,34.03,316000.0,20.1828,20.2006,20.1828,20.1946,316000.0
2006-07-07 12:15:00,34.03,34.07,34.02,34.07,61800.0,20.1946,20.2184,20.1887,20.2184,61800.0
2006-07-07 12:20:00,34.07,34.13,34.07,34.13,365800.0,20.2184,20.254,20.2184,20.254,365800.0
2006-07-07 12:25:00,34.13,34.15,34.1,34.15,102000.0,20.254,20.2659,20.2362,20.2659,102000.0
2006-07-07 12:30:00,34.15,34.21,34.15,34.21,163000.0,20.2659,20.3015,20.2659,20.3015,163000.0
2006-07-07 12:35:00,34.22,34.23,34.2,34.21,171200.0,20.3074,20.3133,20.2955,20.3015,171200.0
2006-07-07 12:40:00,34.21,34.22,34.17,34.2,116400.0,20.3015,20.3074,20.2777,20.2955,116400.0
2006-07-07 12:45:00,34.2,34.2,34.18,34.19,52600.0,20.2955,20.2955,20.2837,20.2896,52600.0
2006-07-07 12:50:00,34.18,34.2,34.18,34.2,146800.0,20.2837,20.2955,20.2837,20.2955,146800.0
2006-07-07 12:55:00,34.2,34.22,34.19,34.21,186200.0,20.2955,20.3074,20.2896,20.3015,186200.0
2006-07-07 13:00:00,34.21,34.22,34.18,34.18,145000.0,20.3015,20.3074,20.2837,20.2837,145000.0
2006-07-07 13:05:00,34.18,34.22,34.18,34.21,91400.0,20.2837,20.3074,20.2837,20.3015,91400.0
2006-07-07 13:10:00,34.22,34.22,34.19,34.2,180600.0,20.3074,20.3074,20.2896,20.2955,180600.0
2006-07-07 13:15:00,34.2,34.2,34.12,34.13,126600.0,20.2955,20.2955,20.2481,20.254,126600.0
2006-07-07 13:20:00,34.13,34.17,34.13,34.13,64400.0,20.254,20.2777,20.254,20.254,64400.0
2006-07-07 13:25:00,34.13,34.18,34.13,34.16,54600.0,20.254,20.2837,20.254,20.2718,54600.0
2006-07-07 13:30:00,34.16,34.18,34.13,34.18,62400.0,20.2718,20.2837,20.254,20.2837,62400.0
2006-07-07 13:35:00,34.18,34.21,34.17,34.17,57000.0,20.2837,20.3015,20.2777,20.2777,57000.0
2006-07-07 13:40:00,34.18,34.19,34.13,34.15,76200.0,20.2837,20.2896,20.254,20.2659,76200.0
2006-07-07 13:45:00,34.15,34.16,34.14,34.15,44200.0,20.2659,20.2718,20.2599,20.2659,44200.0
2006-07-07 13:50:00,34.15,34.15,34.14,34.15,83800.0,20.2659,20.2659,20.2599,20.2659,83800.0
2006-07-07 13:55:00,34.15,34.17,34.13,34.16,65000.0,20.2659,20.2777,20.254,20.2718,65000.0
2006-07-07 14:00:00,34.16,34.19,34.15,34.19,65000.0,20.2718,20.2896,20.2659,20.2896,65000.0
2006-07-07 14:05:00,34.19,34.21,34.18,34.2,72800.0,20.2896,20.3015,20.2837,20.2955,72800.0
2006-07-07 14:10:00,34.2,34.21,34.19,34.21,57600.0,20.2955,20.3015,20.2896,20.3015,57600.0
2006-07-07 14:15:00,34.21,34.21,34.19,34.2,72800.0,20.3015,20.3015,20.2896,20.2955,72800.0
2006-07-07 14:20:00,34.2,34.23,34.19,34.22,97400.0,20.2955,20.3133,20.2896,20.3074,97400.0
2006-07-07 14:25:00,34.22,34.24,34.22,34.24,157200.0,20.3074,20.3193,20.3074,20.3193,157200.0
2006-07-07 14:30:00,34.23,34.26,34.2,34.22,325800.0,20.3133,20.3311,20.2955,20.3074,325800.0
2006-07-07 14:35:00,34.22,34.23,34.18,34.19,213200.0,20.3074,20.3133,20.2837,20.2896,213200.0
2006-07-07 14:40:00,34.19,34.19,34.06,34.09,131600.0,20.2896,20.2896,20.2125,20.2303,131600.0
2006-07-07 14:45:00,34.09,34.13,34.05,34.08,147400.0,20.2303,20.254,20.2065,20.2243,147400.0
2006-07-07 14:50:00,34.08,34.13,34.06,34.1,226400.0,20.2243,20.254,20.2125,20.2362,226400.0
2006-07-07 14:55:00,34.1,34.15,34.09,34.1,254800.0,20.2362,20.2659,20.2303,20.2362,254800.0
2006-07-07 15:00:00,34.1,34.1,34.06,34.07,127600.0,20.2362,20.2362,20.2125,20.2184,127600.0
2006-07-07 15:05:00,34.07,34.09,34.05,34.08,144600.0,20.2184,20.2303,20.2065,20.2243,144600.0
2006-07-07 15:10:00,34.09,34.09,34.03,34.05,99000.0,20.2303,20.2303,20.1946,20.2065,99000.0
2006-07-07 15:15:00,34.05,34.1,34.04,34.09,157000.0,20.2065,20.2362,20.2006,20.2303,157000.0
2006-07-07 15:20:00,34.09,34.1,34.02,34.04,156000.0,20.2303,20.2362,20.1887,20.2006,156000.0
2006-07-07 15:25:00,34.04,34.07,34.02,34.04,133400.0,20.2006,20.2184,20.1887,20.2006,133400.0
2006-07-07 15:30:00,34.04,34.05,34.03,34.04,86400.0,20.2006,20.2065,20.1946,20.2006,86400.0
2006-07-07 15:35:00,34.04,34.07,34.04,34.06,213200.0,20.2006,20.2184,20.2006,20.2125,213200.0
2006-07-07 15:40:00,34.07,34.1,34.05,34.08,172400.0,20.2184,20.2362,20.2065,20.2243,172400.0
2006-07-07 15:45:00,34.01,34.09,34.01,34.07,255600.0,20.1828,20.2303,20.1828,20.2184,255600.0
2006-07-07 15:50:00,34.07,34.09,34.06,34.08,213800.0,20.2184,20.2303,20.2125,20.2243,213800.0
2006-07-07 15:55:00,34.09,34.09,34.06,34.07,238200.0,20.2303,20.2303,20.2125,20.2184,238200.0
2006-07-10 09:30:00,34.18,34.19,34.13,34.13,160200.0,20.2837,20.2896,20.254,20.254,160200.0
2006-07-10 09:35:00,34.15,34.19,34.12,34.12,58800.0,20.2659,20.2896,20.2481,20.2481,58800.0
2006-07-10 09:40:00,34.13,34.17,34.12,34.13,62800.0,20.254,20.2777,20.2481,20.254,62800.0
2006-07-10 09:45:00,34.13,34.21,34.13,34.18,111000.0,20.254,20.3015,20.254,20.2837,111000.0
2006-07-10 09:50:00,34.18,34.21,34.14,34.16,73800.0,20.2837,20.3015,20.2599,20.2718,73800.0
2006-07-10 09:55:00,34.15,34.17,34.1,34.13,41200.0,20.2659,20.2777,20.2362,20.254,41200.0
2006-07-10 10:00:00,34.13,34.17,34.12,34.16,72400.0,20.254,20.2777,20.2481,20.2718,72400.0
2006-07-10 10:05:00,34.16,34.2,34.15,34.18,52000.0,20.2718,20.2955,20.2659,20.2837,52000.0
2006-07-10 10:10:00,34.17,34.19,34.17,34.17,38000.0,20.2777,20.2896,20.2777,20.2777,38000.0
2006-07-10 10:15:00,34.17,34.17,34.13,34.13,33400.0,20.2777,20.2777,20.254,20.254,33400.0
2006-07-10 10:20:00,34.13,34.16,34.1,34.1,33000.0,20.254,20.2718,20.2362,20.2362,33000.0
2006-07-10 10:25:00,34.1,34.16,34.1,34.15,56600.0,20.2362,20.2718,20.2362,20.2659,56600.0
2006-07-10 10:30:00,34.15,34.16,34.09,34.09,33600.0,20.2659,20.2718,20.2303,20.2303,33600.0
2006-07-10 10:35:00,34.1,34.13,34.09,34.1,35200.0,20.2362,20.254,20.2303,20.2362,35200.0
2006-07-10 10:40:00,34.1,34.13,34.1,34.13,49800.0,20.2362,20.254,20.2362,20.254,49800.0
2006-07-10 10:45:00,34.15,34.18,34.13,34.18,36800.0,20.2659,20.2837,20.254,20.2837,36800.0
2006-07-10 10:50:00,34.18,34.2,34.18,34.2,90400.0,20.2837,20.2955,20.2837,20.2955,90400.0
2006-07-10 10:55:00,34.21,34.24,34.2,34.22,93600.0,20.3015,20.3193,20.2955,20.3074,93600.0
2006-07-10 11:00:00,34.23,34.23,34.2,34.2,43000.0,20.3133,20.3133,20.2955,20.2955,43000.0
2006-07-10 11:05:00,34.2,34.22,34.19,34.2,31800.0,20.2955,20.3074,20.2896,20.2955,31800.0
2006-07-10 11:10:00,34.2,34.23,34.2,34.21,31400.0,20.2955,20.3133,20.2955,20.3015,31400.0
2006-07-10 11:15:00,34.21,34.23,34.19,34.19,56600.0,20.3015,20.3133,20.2896,20.2896,56600.0
2006-07-10 11:20:00,34.19,34.2,34.13,34.13,57600.0,20.2896,20.2955,20.254,20.254,57600.0
2006-07-10 11:25:00,34.13,34.23,34.12,34.22,39600.0,20.254,20.3133,20.2481,20.3074,39600.0
2006-07-10 11:30:00,34.23,34.24,34.19,34.23,40200.0,20.3133,20.3193,20.2896,20.3133,40200.0
2006-07-10 11:35:00,34.23,34.23,34.18,34.22,54000.0,20.3133,20.3133,20.2837,20.3074,54000.0
2006-07-10 11:40:00,34.22,34.24,34.21,34.24,21800.0,20.3074,20.3193,20.3015,20.3193,21800.0
2006-07-10 11:45:00,34.23,34.26,34.23,34.25,26800.0,20.3133,20.3311,20.3133,20.3252,26800.0
2006-07-10 11:50:00,34.25,34.26,34.23,34.24,36600.0,20.3252,20.3311,20.3133,20.3193,36600.0
2006-07-10 11:55:00,34.24,34.26,34.23,34.24,31800.0,20.3193,20.3311,20.3133,20.3193,31800.0
2006-07-10 12:00:00,34.23,34.23,34.17,34.17,29000.0,20.3133,20.3133,20.2777,20.2777,29000.0
2006-07-10 12:05:00,34.18,34.18,34.13,34.13,60000.0,20.2837,20.2837,20.254,20.254,60000.0
2006-07-10 12:10:00,34.14,34.16,34.13,34.15,37000.0,20.2599,20.2718,20.254,20.2659,37000.0
2006-07-10 12:15:00,34.15,34.2,34.15,34.2,47800.0,20.2659,20.2955,20.2659,20.2955,47800.0
2006-07-10 12:20:00,34.2,34.22,34.19,34.21,24200.0,20.2955,20.3074,20.2896,20.3015,24200.0
2006-07-10 12:25:00,34.21,34.23,34.2,34.21,45000.0,20.3015,20.3133,20.2955,20.3015,45000.0
2006-07-10 12:30:00,34.2,34.22,34.2,34.2,37800.0,20.2955,20.3074,20.2955,20.2955,37800.0
2006-07-10 12:35:00,34.2,34.24,34.19,34.24,28600.0,20.2955,20.3193,20.2896,20.3193,28600.0
2006-07-10 12:40:00,34.24,34.25,34.22,34.25,34600.0,20.3193,20.3252,20.3074,20.3252,34600.0
2006-07-10 12:45:00,34.25,34.25,34.23,34.23,10200.0,20.3252,20.3252,20.3133,20.3133,10200.0
2006-07-10 12:50:00,34.23,34.24,34.2,34.21,22600.0,20.3133,20.3193,20.2955,20.3015,22600.0
2006-07-10 12:55:00,34.2,34.2,34.18,34.19,20600.0,20.2955,20.2955,20.2837,20.2896,20600.0
2006-07-10 13:00:00,34.19,34.19,34.13,34.16,31000.0,20.2896,20.2896,20.254,20.2718,31000.0
2006-07-10 13:05:00,34.16,34.19,34.15,34.15,51400.0,20.2718,20.2896,20.2659,20.2659,51400.0
2006-07-10 13:10:00,34.15,34.2,34.15,34.19,64600.0,20.2659,20.2955,20.2659,20.2896,64600.0
2006-07-10 13:15:00,34.18,34.2,34.18,34.19,24200.0,20.2837,20.2955,20.2837,20.2896,24200.0
2006-07-10 13:20:00,34.19,34.21,34.17,34.18,43000.0,20.2896,20.3015,20.2777,20.2837,43000.0
2006-07-10 13:25:00,34.18,34.18,34.15,34.16,38800.0,20.2837,20.2837,20.2659,20.2718,38800.0
2006-07-10 13:30:00,34.15,34.15,34.12,34.12,45600.0,20.2659,20.2659,20.2481,20.2481,45600.0
2006-07-10 13:35:00,34.13,34.13,34.12,34.12,29600.0,20.254,20.254,20.2481,20.2481,29600.0
2006-07-10 13:40:00,34.13,34.14,34.13,34.13,57800.0,20.254,20.2599,20.254,20.254,57800.0
2006-07-10 13:45:00,34.13,34.15,34.12,34.15,62000.0,20.254,20.2659,20.2481,20.2659,62000.0
2006-07-10 13:50:00,34.15,34.15,34.13,34.14,68200.0,20.2659,20.2659,20.254,20.2599,68200.0
2006-07-10 13:55:00,34.14,34.14,34.12,34.13,39600.0,20.2599,20.2599,20.2481,20.254,39600.0
2006-07-10 14:00:00,34.13,34.25,34.12,34.23,232600.0,20.254,20.3252,20.2481,20.3133,232600.0
2006-07-10 14:05:00,34.22,34.22,34.15,34.16,84600.0,20.3074,20.3074,20.2659,20.2718,84600.0
2006-07-10 14:10:00,34.16,34.17,34.15,34.16,73400.0,20.2718,20.2777,20.2659,20.2718,73400.0
2006-07-10 14:15:00,34.15,34.16,34.13,34.15,73400.0,20.2659,20.2718,20.254,20.2659,73400.0
2006-07-10 14:20:00,34.15,34.16,34.14,34.16,56800.0,20.2659,20.2718,20.2599,20.2718,56800.0
2006-07-10 14:25:00,34.17,34.19,34.13,34.13,62200.0,20.2777,20.2896,20.254,20.254,62200.0
2006-07-10 14:30:00,34.13,34.14,34.1,34.12,41200.0,20.254,20.2599,20.2362,20.2481,41200.0
2006-07-10 14:35:00,34.11,34.13,34.1,34.11,59800.0,20.2421,20.254,20.2362,20.2421,59800.0
2006-07-10 14:40:00,34.12,34.13,34.09,34.11,69200.0,20.2481,20.254,20.2303,20.2421,69200.0
2006-07-10 14:45:00,34.11,34.15,34.1,34.15,62200.0,20.2421,20.2659,20.2362,20.2659,62200.0
2006-07-10 14:50:00,34.13,34.16,34.13,34.14,54600.0,20.254,20.2718,20.254,20.2599,54600.0
2006-07-10 14:55:00,34.14,34.16,34.13,34.15,76200.0,20.2599,20.2718,20.254,20.2659,76200.0
2006-07-10 15:00:00,34.15,34.17,34.13,34.16,94200.0,20.2659,20.2777,20.254,20.2718,94200.0
2006-07-10 15:05:00,34.16,34.2,34.16,34.18,36400.0,20.2718,20.2955,20.2718,20.2837,36400.0
2006-07-10 15:10:00,34.18,34.2,34.17,34.17,54600.0,20.2837,20.2955,20.2777,20.2777,54600.0
2006-07-10 15:15:00,34.17,34.19,34.16,34.16,100000.0,20.2777,20.2896,20.2718,20.2718,100000.0
2006-07-10 15:20:00,34.16,34.19,34.15,34.19,68800.0,20.2718,20.2896,20.2659,20.2896,68800.0
2006-07-10 15:25:00,34.19,34.2,34.18,34.19,74800.0,20.2896,20.2955,20.2837,20.2896,74800.0
2006-07-10 15:30:00,34.19,34.19,34.16,34.17,86400.0,20.2896,20.2896,20.2718,20.2777,86400.0
2006-07-10 15:35:00,34.16,34.18,34.16,34.17,108000.0,20.2718,20.2837,20.2718,20.2777,108000.0
2006-07-10 15:40:00,34.17,34.19,34.16,34.18,96400.0,20.2777,20.2896,20.2718,20.2837,96400.0
2006-07-10 15:45:00,34.18,34.19,34.16,34.16,160200.0,20.2837,20.2896,20.2718,20.2718,160200.0
2006-07-10 15:50:00,34.16,34.2,34.15,34.19,138000.0,20.2718,20.2955,20.2659,20.2896,138000.0
2006-07-10 15:55:00,34.19,34.19,34.16,34.17,188400.0,20.2896,20.2896,20.2718,20.2777,188400.0
2006-07-11 09:30:00,34.1,34.17,34.0,34.0,238600.0,20.2362,20.2777,20.1768,20.1768,238600.0
2006-07-11 09:35:00,33.99,34.1,33.95,34.01,171600.0,20.1709,20.2362,20.1472,20.1828,171600.0
2006-07-11 09:40:00,34.01,34.02,33.98,33.99,69600.0,20.1828,20.1887,20.165,20.1709,69600.0
2006-07-11 09:45:00,33.99,34.02,33.98,34.0,218200.0,20.1709,20.1887,20.165,20.1768,218200.0
2006-07-11 09:50:00,34.0,34.01,33.99,34.0,143800.0,20.1768,20.1828,20.1709,20.1768,143800.0
2006-07-11 09:55:00,34.0,34.0,33.98,33.99,21800.0,20.1768,20.1768,20.165,20.1709,21800.0
2006-07-11 10:00:00,33.99,33.99,33.95,33.96,41000.0,20.1709,20.1709,20.1472,20.1531,41000.0
2006-07-11 10:05:00,33.96,34.0,33.96,33.98,76400.0,20.1531,20.1768,20.1531,20.165,76400.0
2006-07-11 10:10:00,33.96,34.02,33.96,34.02,68400.0,20.1531,20.1887,20.1531,20.1887,68400.0
2006-07-11 10:15:00,34.02,34.04,34.0,34.04,32800.0,20.1887,20.2006,20.1768,20.2006,32800.0
2006-07-11 10:20:00,34.04,34.06,34.02,34.04,34800.0,20.2006,20.2125,20.1887,20.2006,34800.0
2006-07-11 10:25:00,34.03,34.03,34.0,34.01,21200.0,20.1946,20.1946,20.1768,20.1828,21200.0
2006-07-11 10:30:00,33.99,33.99,33.93,33.93,55200.0,20.1709,20.1709,20.1353,20.1353,55200.0
2006-07-11 10:35:00,33.93,33.93,33.91,33.93,54400.0,20.1353,20.1353,20.1234,20.1353,54400.0
2006-07-11 10:40:00,33.94,33.94,33.88,33.89,40200.0,20.1412,20.1412,20.1056,20.1116,40200.0
2006-07-11 10:45:00,33.89,33.95,33.88,33.94,32600.0,20.1116,20.1472,20.1056,20.1412,32600.0
2006-07-11 10:50:00,33.94,33.94,33.91,33.92,78400.0,20.1412,20.1412,20.1234,20.1294,78400.0
2006-07-11 10:55:00,33.92,33.94,33.91,33.94,33000.0,20.1294,20.1412,20.1234,20.1412,33000.0
2006-07-11 11:00:00,33.93,33.94,33.91,33.94,28000.0,20.1353,20.1412,20.1234,20.1412,28000.0
2006-07-11 11:05:00,33.94,33.96,33.92,33.96,28600.0,20.1412,20.1531,20.1294,20.1531,28600.0
2006-07-11 11:10:00,33.96,33.98,33.95,33.96,92400.0,20.1531,20.165,20.1472,20.1531,92400.0
2006-07-11 11:15:00,33.97,33.98,33.96,33.98,150200.0,20.159,20.165,20.1531,20.165,150200.0
2006-07-11 11:20:00,33.98,33.98,33.96,33.96,37400.0,20.165,20.165,20.1531,20.1531,37400.0
2006-07-11 11:25:00,33.96,34.0,33.96,34.0,47800.0,20.1531,20.1768,20.1531,20.1768,47800.0
2006-07-11 11:30:00,34.0,34.01,33.99,34.01,58800.0,20.1768,20.1828,20.1709,20.1828,58800.0
2006-07-11 11:35:00,34.01,34.02,34.01,34.02,35400.0,20.1828,20.1887,20.1828,20.1887,35400.0
2006-07-11 11:40:00,34.02,34.06,34.02,34.06,39800.0,20.1887,20.2125,20.1887,20.2125,39800.0
2006-07-11 11:45:00,34.06,34.08,34.05,34.07,50000.0,20.2125,20.2243,20.2065,20.2184,50000.0
2006-07-11 11:50:00,34.07,34.09,34.06,34.09,53200.0,20.2184,20.2303,20.2125,20.2303,53200.0
2006-07-11 11:55:00,34.08,34.1,34.08,34.1,55200.0,20.2243,20.2362,20.2243,20.2362,55200.0
2006-07-11 12:00:00,34.1,34.1,34.09,34.09,59400.0,20.2362,20.2362,20.2303,20.2303,59400.0
2006-07-11 12:05:00,34.08,34.08,34.07,34.07,59400.0,20.2243,20.2243,20.2184,20.2184,59400.0
2006-07-11 12:10:00,34.07,34.13,34.07,34.13,44600.0,20.2184,20.254,20.2184,20.254,44600.0
2006-07-11 12:15:00,34.13,34.15,34.13,34.15,77600.0,20.254,20.2659,20.254,20.2659,77600.0
2006-07-11 12:20:00,34.15,34.18,34.14,34.16,36200.0,20.2659,20.2837,20.2599,20.2718,36200.0
2006-07-11 12:25:00,34.15,34.15,34.11,34.13,44200.0,20.2659,20.2659,20.2421,20.254,44200.0
2006-07-11 12:30:00,34.13,34.15,34.13,34.13,23000.0,20.254,20.2659,20.254,20.254,23000.0
2006-07-11 12:35:00,34.13,34.15,34.13,34.15,19200.0,20.254,20.2659,20.254,20.2659,19200.0
2006-07-11 12:40:00,34.15,34.15,34.12,34.12,40200.0,20.2659,20.2659,20.2481,20.2481,40200.0
2006-07-11 12:45:00,34.12,34.13,34.1,34.13,50400.0,20.2481,20.254,20.2362,20.254,50400.0
2006-07-11 12:50:00,34.13,34.14,34.12,34.13,16800.0,20.254,20.2599,20.2481,20.254,16800.0
2006-07-11 12:55:00,34.13,34.14,34.12,34.14,22800.0,20.254,20.2599,20.2481,20.2599,22800.0
2006-07-11 13:00:00,34.13,34.16,34.13,34.15,282000.0,20.254,20.2718,20.254,20.2659,282000.0
2006-07-11 13:05:00,34.15,34.17,34.15,34.16,33600.0,20.2659,20.2777,20.2659,20.2718,33600.0
2006-07-11 13:10:00,34.16,34.16,34.12,34.12,37800.0,20.2718,20.2718,20.2481,20.2481,37800.0
2006-07-11 13:15:00,34.13,34.13,34.1,34.13,27600.0,20.254,20.254,20.2362,20.254,27600.0
2006-07-11 13:20:00,34.13,34.13,34.09,34.09,23000.0,20.254,20.254,20.2303,20.2303,23000.0
2006-07-11 13:25:00,34.09,34.09,34.06,34.07,33400.0,20.2303,20.2303,20.2125,20.2184,33400.0
2006-07-11 13:30:00,34.07,34.07,34.06,34.07,31200.0,20.2184,20.2184,20.2125,20.2184,31200.0
2006-07-11 13:35:00,34.07,34.07,34.02,34.02,21000.0,20.2184,20.2184,20.1887,20.1887,21000.0
2006-07-11 13:40:00,34.02,34.03,34.01,34.01,36600.0,20.1887,20.1946,20.1828,20.1828,36600.0
2006-07-11 13:45:00,34.01,34.04,34.0,34.04,28400.0,20.1828,20.2006,20.1768,20.2006,28400.0
2006-07-11 13:50:00,34.04,34.08,34.04,34.07,54800.0,20.2006,20.2243,20.2006,20.2184,54800.0
2006-07-11 13:55:00,34.07,34.1,34.05,34.09,62400.0,20.2184,20.2362,20.2065,20.2303,62400.0
2006-07-11 14:00:00,34.09,34.1,34.08,34.1,25200.0,20.2303,20.2362,20.2243,20.2362,25200.0
2006-07-11 14:05:00,34.09,34.16,34.09,34.15,86200.0,20.2303,20.2718,20.2303,20.2659,86200.0
2006-07-11 14:10:00,34.16,34.19,34.14,34.19,94000.0,20.2718,20.2896,20.2599,20.2896,94000.0
2006-07-11 14:15:00,34.18,34.21,34.17,34.19,82600.0,20.2837,20.3015,20.2777,20.2896,82600.0
2006-07-11 14:20:00,34.19,34.23,34.19,34.22,73800.0,20.2896,20.3133,20.2896,20.3074,73800.0
2006-07-11 14:25:00,34.22,34.27,34.22,34.24,246200.0,20.3074,20.3371,20.3074,20.3193,246200.0
2006-07-11 14:30:00,34.25,34.28,34.24,34.27,107400.0,20.3252,20.343,20.3193,20.3371,107400.0
2006-07-11 14:35:00,34.27,34.28,34.24,34.25,193800.0,20.3371,20.343,20.3193,20.3252,193800.0
2006-07-11 14:40:00,34.24,34.26,34.24,34.24,83200.0,20.3193,20.3311,20.3193,20.3193,83200.0
2006-07-11 14:45:00,34.24,34.28,34.24,34.27,137200.0,20.3193,20.343,20.3193,20.3371,137200.0
2006-07-11 14:50:00,34.27,34.28,34.26,34.27,80200.0,20.3371,20.343,20.3311,20.3371,80200.0
2006-07-11 14:55:00,34.27,34.3,34.27,34.28,77800.0,20.3371,20.3549,20.3371,20.343,77800.0
2006-07-11 15:00:00,34.28,34.32,34.27,34.29,162400.0,20.343,20.3667,20.3371,20.3489,162400.0
2006-07-11 15:05:00,34.3,34.35,34.29,34.34,105200.0,20.3549,20.3845,20.3489,20.3786,105200.0
2006-07-11 15:10:00,34.34,34.41,34.34,34.4,179200.0,20.3786,20.4202,20.3786,20.4142,179200.0
2006-07-11 15:15:00,34.4,34.4,34.37,34.38,75000.0,20.4142,20.4142,20.3964,20.4024,75000.0
2006-07-11 15:20:00,34.38,34.41,34.37,34.38,176000.0,20.4024,20.4202,20.3964,20.4024,176000.0
2006-07-11 15:25:00,34.38,34.38,34.34,34.35,165400.0,20.4024,20.4024,20.3786,20.3845,165400.0
2006-07-11 15:30:00,34.35,34.35,34.34,34.35,64400.0,20.3845,20.3845,20.3786,20.3845,64400.0
2006-07-11 15:35:00,34.35,34.42,34.35,34.41,136800.0,20.3845,20.4261,20.3845,20.4202,136800.0
2006-07-11 15:40:00,34.4,34.41,34.38,34.38,106400.0,20.4142,20.4202,20.4024,20.4024,106400.0
2006-07-11 15:45:00,34.38,34.41,34.38,34.4,173000.0,20.4024,20.4202,20.4024,20.4142,173000.0
2006-07-11 15:50:00,34.41,34.44,34.4,34.41,493400.0,20.4202,20.438,20.4142,20.4202,493400.0
2006-07-11 15:55:00,34.4,34.43,34.39,34.43,355600.0,20.4142,20.432,20.4083,20.432,355600.0
2006-07-12 09:30:00,34.43,34.43,34.35,34.37,161200.0,20.432,20.432,20.3845,20.3964,161200.0
2006-07-12 09:35:00,34.37,34.45,34.37,34.43,151800.0,20.3964,20.4439,20.3964,20.432,151800.0
2006-07-12 09:40:00,34.43,34.45,34.41,34.43,141600.0,20.432,20.4439,20.4202,20.432,141600.0
2006-07-12 09:45:00,34.44,34.49,34.44,34.48,194200.0,20.438,20.4676,20.438,20.4617,194200.0
2006-07-12 09:50:00,34.48,34.48,34.43,34.44,152600.0,20.4617,20.4617,20.432,20.438,152600.0
2006-07-12 09:55:00,34.44,34.47,34.42,34.44,345000.0,20.438,20.4558,20.4261,20.438,345000.0
2006-07-12 10:00:00,34.44,34.49,34.42,34.44,92600.0,20.438,20.4676,20.4261,20.438,92600.0
2006-07-12 10:05:00,34.44,34.5,34.43,34.5,108600.0,20.438,20.4736,20.432,20.4736,108600.0
2006-07-12 10:10:00,34.5,34.56,34.48,34.56,168400.0,20.4736,20.5092,20.4617,20.5092,168400.0
2006-07-12 10:15:00,34.56,34.57,34.52,34.54,73000.0,20.5092,20.5151,20.4854,20.4973,73000.0
2006-07-12 10:20:00,34.54,34.56,34.52,34.56,58200.0,20.4973,20.5092,20.4854,20.5092,58200.0
2006-07-12 10:25:00,34.56,34.56,34.47,34.47,119600.0,20.5092,20.5092,20.4558,20.4558,119600.0
2006-07-12 10:30:00,34.47,34.48,34.44,34.44,160200.0,20.4558,20.4617,20.438,20.438,160200.0
2006-07-12 10:35:00,34.43,34.46,34.43,34.43,111400.0,20.432,20.4498,20.432,20.432,111400.0
2006-07-12 10:40:00,34.43,34.46,34.43,34.45,138400.0,20.432,20.4498,20.432,20.4439,138400.0
2006-07-12 10:45:00,34.44,34.44,34.41,34.42,245400.0,20.438,20.438,20.4202,20.4261,245400.0
2006-07-12 10:50:00,34.41,34.42,34.38,34.4,149200.0,20.4202,20.4261,20.4024,20.4142,149200.0
2006-07-12 10:55:00,34.4,34.44,34.38,34.44,89400.0,20.4142,20.438,20.4024,20.438,89400.0
2006-07-12 11:00:00,34.44,34.46,34.41,34.46,223600.0,20.438,20.4498,20.4202,20.4498,223600.0
2006-07-12 11:05:00,34.45,34.48,34.45,34.47,159400.0,20.4439,20.4617,20.4439,20.4558,159400.0
2006-07-12 11:10:00,34.47,34.47,34.45,34.46,63400.0,20.4558,20.4558,20.4439,20.4498,63400.0
2006-07-12 11:15:00,34.46,34.47,34.41,34.44,142000.0,20.4498,20.4558,20.4202,20.438,142000.0
2006-07-12 11:20:00,34.44,34.44,34.43,34.43,63600.0,20.438,20.438,20.432,20.432,63600.0
2006-07-12 11:25:00,34.43,34.45,34.43,34.44,139200.0,20.432,20.4439,20.432,20.438,139200.0
2006-07-12 11:30:00,34.44,34.46,34.43,34.45,44000.0,20.438,20.4498,20.432,20.4439,44000.0
2006-07-12 11:35:00,34.46,34.49,34.46,34.46,92400.0,20.4498,20.4676,20.4498,20.4498,92400.0
2006-07-12 11:40:00,34.46,34.47,34.45,34.46,63000.0,20.4498,20.4558,20.4439,20.4498,63000.0
2006-07-12 11:45:00,34.46,34.48,34.46,34.46,76200.0,20.4498,20.4617,20.4498,20.4498,76200.0
2006-07-12 11:50:00,34.47,34.48,34.45,34.46,43400.0,20.4558,20.4617,20.4439,20.4498,43400.0
2006-07-12 11:55:00,34.46,34.47,34.45,34.47,16200.0,20.4498,20.4558,20.4439,20.4558,16200.0
2006-07-12 12:00:00,34.47,34.48,34.44,34.47,78200.0,20.4558,20.4617,20.438,20.4558,78200.0
2006-07-12 12:05:00,34.46,34.47,34.44,34.45,27400.0,20.4498,20.4558,20.438,20.4439,27400.0
2006-07-12 12:10:00,34.45,34.45,34.44,34.45,58000.0,20.4439,20.4439,20.438,20.4439,58000.0
2006-07-12 12:15:00,34.45,34.45,34.35,34.35,531800.0,20.4439,20.4439,20.3845,20.3845,531800.0
2006-07-12 12:20:00,34.35,34.4,34.33,34.4,279800.0,20.3845,20.4142,20.3727,20.4142,279800.0
2006-07-12 12:25:00,34.4,34.42,34.36,34.37,113000.0,20.4142,20.4261,20.3905,20.3964,113000.0
2006-07-12 12:30:00,34.37,34.4,34.37,34.38,112200.0,20.3964,20.4142,20.3964,20.4024,112200.0
2006-07-12 12:35:00,34.38,34.39,34.37,34.38,214400.0,20.4024,20.4083,20.3964,20.4024,214400.0
2006-07-12 12:40:00,34.38,34.42,34.38,34.38,132000.0,20.4024,20.4261,20.4024,20.4024,132000.0
2006-07-12 12:45:00,34.39,34.43,34.39,34.43,110400.0,20.4083,20.432,20.4083,20.432,110400.0
2006-07-12 12:50:00,34.41,34.44,34.4,34.43,42600.0,20.4202,20.438,20.4142,20.432,42600.0
2006-07-12 12:55:00,34.43,34.44,34.41,34.43,253400.0,20.432,20.438,20.4202,20.432,253400.0
2006-07-12 13:00:00,34.43,34.43,34.37,34.38,170200.0,20.432,20.432,20.3964,20.4024,170200.0
2006-07-12 13:05:00,34.37,34.37,34.3,34.33,119600.0,20.3964,20.3964,20.3549,20.3727,119600.0
2006-07-12 13:10:00,34.32,34.35,34.3,34.34,84800.0,20.3667,20.3845,20.3549,20.3786,84800.0
2006-07-12 13:15:00,34.34,34.37,34.34,34.36,138400.0,20.3786,20.3964,20.3786,20.3905,138400.0
2006-07-12 13:20:00,34.36,34.4,34.35,34.4,122600.0,20.3905,20.4142,20.3845,20.4142,122600.0
2006-07-12 13:25:00,34.4,34.43,34.38,34.38,88000.0,20.4142,20.432,20.4024,20.4024,88000.0
2006-07-12 13:30:00,34.38,34.38,34.31,34.35,110200.0,20.4024,20.4024,20.3608,20.3845,110200.0
2006-07-12 13:35:00,34.36,34.37,34.32,34.34,70400.0,20.3905,20.3964,20.3667,20.3786,70400.0
2006-07-12 13:40:00,34.34,34.37,34.31,34.37,132000.0,20.3786,20.3964,20.3608,20.3964,132000.0
2006-07-12 13:45:00,34.35,34.39,34.35,34.39,93200.0,20.3845,20.4083,20.3845,20.4083,93200.0
2006-07-12 13:50:00,34.39,34.42,34.35,34.37,391800.0,20.4083,20.4261,20.3845,20.3964,391800.0
2006-07-12 13:55:00,34.36,34.37,34.34,34.36,45600.0,20.3905,20.3964,20.3786,20.3905,45600.0
2006-07-12 14:00:00,34.37,34.37,34.33,34.35,47800.0,20.3964,20.3964,20.3727,20.3845,47800.0
2006-07-12 14:05:00,34.35,34.35,34.32,34.32,50600.0,20.3845,20.3845,20.3667,20.3667,50600.0
2006-07-12 14:10:00,34.32,34.34,34.29,34.29,72800.0,20.3667,20.3786,20.3489,20.3489,72800.0
2006-07-12 14:15:00,34.29,34.3,34.27,34.28,81800.0,20.3489,20.3549,20.3371,20.343,81800.0
2006-07-12 14:20:00,34.29,34.29,34.25,34.25,48600.0,20.3489,20.3489,20.3252,20.3252,48600.0
2006-07-12 14:25:00,34.24,34.25,34.22,34.24,92000.0,20.3193,20.3252,20.3074,20.3193,92000.0
2006-07-12 14:30:00,34.24,34.25,34.19,34.2,105600.0,20.3193,20.3252,20.2896,20.2955,105600.0
2006-07-12 14:35:00,34.2,34.24,34.18,34.24,59800.0,20.2955,20.3193,20.2837,20.3193,59800.0
2006-07-12 14:40:00,34.24,34.25,34.2,34.21,57400.0,20.3193,20.3252,20.2955,20.3015,57400.0
2006-07-12 14:45:00,34.21,34.23,34.18,34.19,48600.0,20.3015,20.3133,20.2837,20.2896,48600.0
2006-07-12 14:50:00,34.18,34.18,34.13,34.15,111000.0,20.2837,20.2837,20.254,20.2659,111000.0
2006-07-12 14:55:00,34.15,34.16,34.09,34.11,122600.0,20.2659,20.2718,20.2303,20.2421,122600.0
2006-07-12 15:00:00,34.1,34.12,34.08,34.08,134400.0,20.2362,20.2481,20.2243,20.2243,134400.0
2006-07-12 15:05:00,34.08,34.1,34.07,34.09,136000.0,20.2243,20.2362,20.2184,20.2303,136000.0
2006-07-12 15:10:00,34.09,34.13,34.08,34.12,102400.0,20.2303,20.254,20.2243,20.2481,102400.0
2006-07-12 15:15:00,34.12,34.12,34.1,34.1,104200.0,20.2481,20.2481,20.2362,20.2362,104200.0
2006-07-12 15:20:00,34.1,34.18,34.1,34.17,133600.0,20.2362,20.2837,20.2362,20.2777,133600.0
2006-07-12 15:25:00,34.17,34.19,34.15,34.16,91600.0,20.2777,20.2896,20.2659,20.2718,91600.0
2006-07-12 15:30:00,34.15,34.16,34.08,34.09,300200.0,20.2659,20.2718,20.2243,20.2303,300200.0
2006-07-12 15:35:00,34.09,34.13,34.08,34.1,128600.0,20.2303,20.254,20.2243,20.2362,128600.0
2006-07-12 15:40:00,34.1,34.1,34.05,34.05,145600.0,20.2362,20.2362,20.2065,20.2065,145600.0
2006-07-12 15:45:00,34.06,34.06,34.02,34.03,234400.0,20.2125,20.2125,20.1887,20.1946,234400.0
2006-07-12 15:50:00,34.03,34.05,34.02,34.04,193600.0,20.1946,20.2065,20.1887,20.2006,193600.0
2006-07-12 15:55:00,34.04,34.07,34.04,34.06,206200.0,20.2006,20.2184,20.2006,20.2125,206200.0
2006-07-13 09:30:00,33.91,33.94,33.89,33.93,183600.0,20.1234,20.1412,20.1116,20.1353,183600.0
2006-07-13 09:35:00,33.93,33.97,33.89,33.96,184800.0,20.1353,20.159,20.1116,20.1531,184800.0
2006-07-13 09:40:00,33.96,34.03,33.96,33.99,60600.0,20.1531,20.1946,20.1531,20.1709,60600.0
2006-07-13 09:45:00,33.99,34.04,33.96,33.97,71400.0,20.1709,20.2006,20.1531,20.159,71400.0
2006-07-13 09:50:00,33.98,34.04,33.96,34.04,134200.0,20.165,20.2006,20.1531,20.2006,134200.0
2006-07-13 09:55:00,34.05,34.09,34.03,34.08,187400.0,20.2065,20.2303,20.1946,20.2243,187400.0
2006-07-13 10:00:00,34.08,34.1,34.05,34.07,46000.0,20.2243,20.2362,20.2065,20.2184,46000.0
2006-07-13 10:05:00,34.07,34.09,34.06,34.08,80600.0,20.2184,20.2303,20.2125,20.2243,80600.0
2006-07-13 10:10:00,34.08,34.11,34.07,34.08,108000.0,20.2243,20.2421,20.2184,20.2243,108000.0
2006-07-13 10:15:00,34.08,34.09,34.04,34.05,119000.0,20.2243,20.2303,20.2006,20.2065,119000.0
2006-07-13 10:20:00,34.05,34.09,34.04,34.09,98800.0,20.2065,20.2303,20.2006,20.2303,98800.0
2006-07-13 10:25:00,34.09,34.1,34.09,34.1,167000.0,20.2303,20.2362,20.2303,20.2362,167000.0
2006-07-13 10:30:00,34.1,34.1,34.06,34.07,243200.0,20.2362,20.2362,20.2125,20.2184,243200.0
2006-07-13 10:35:00,34.08,34.08,34.02,34.06,89000.0,20.2243,20.2243,20.1887,20.2125,89000.0
2006-07-13 10:40:00,34.06,34.09,34.05,34.07,119400.0,20.2125,20.2303,20.2065,20.2184,119400.0
2006-07-13 10:45:00,34.07,34.07,34.04,34.05,146000.0,20.2184,20.2184,20.2006,20.2065,146000.0
2006-07-13 10:50:00,34.05,34.06,34.02,34.04,68400.0,20.2065,20.2125,20.1887,20.2006,68400.0
2006-07-13 10:55:00,34.04,34.04,33.97,33.97,113400.0,20.2006,20.2006,20.159,20.159,113400.0
2006-07-13 11:00:00,33.97,34.01,33.94,34.0,230800.0,20.159,20.1828,20.1412,20.1768,230800.0
2006-07-13 11:05:00,34.01,34.01,33.98,34.0,261200.0,20.1828,20.1828,20.165,20.1768,261200.0
2006-07-13 11:10:00,34.01,34.02,34.0,34.01,133200.0,20.1828,20.1887,20.1768,20.1828,133200.0
2006-07-13 11:15:00,34.02,34.05,34.01,34.02,251600.0,20.1887,20.2065,20.1828,20.1887,251600.0
2006-07-13 11:20:00,34.02,34.13,34.02,34.13,88600.0,20.1887,20.254,20.1887,20.254,88600.0
2006-07-13 11:25:00,34.12,34.15,34.11,34.12,138600.0,20.2481,20.2659,20.2421,20.2481,138600.0
2006-07-13 11:30:00,34.12,34.15,34.08,34.13,91000.0,20.2481,20.2659,20.2243,20.254,91000.0
2006-07-13 11:35:00,34.13,34.23,34.12,34.17,83800.0,20.254,20.3133,20.2481,20.2777,83800.0
2006-07-13 11:40:00,34.17,34.18,34.1,34.13,69000.0,20.2777,20.2837,20.2362,20.254,69000.0
2006-07-13 11:45:00,34.12,34.13,34.08,34.1,58800.0,20.2481,20.254,20.2243,20.2362,58800.0
2006-07-13 11:50:00,34.1,34.18,34.1,34.16,49000.0,20.2362,20.2837,20.2362,20.2718,49000.0
2006-07-13 11:55:00,34.16,34.2,34.16,34.17,73600.0,20.2718,20.2955,20.2718,20.2777,73600.0
2006-07-13 12:00:00,34.17,34.2,34.15,34.15,87200.0,20.2777,20.2955,20.2659,20.2659,87200.0
2006-07-13 12:05:00,34.13,34.2,34.12,34.18,77400.0,20.254,20.2955,20.2481,20.2837,77400.0
2006-07-13 12:10:00,34.18,34.19,34.13,34.15,67600.0,20.2837,20.2896,20.254,20.2659,67600.0
2006-07-13 12:15:00,34.15,34.18,34.13,34.17,39200.0,20.2659,20.2837,20.254,20.2777,39200.0
2006-07-13 12:20:00,34.17,34.17,34.13,34.13,72200.0,20.2777,20.2777,20.254,20.254,72200.0
2006-07-13 12:25:00,34.15,34.17,34.14,34.17,36800.0,20.2659,20.2777,20.2599,20.2777,36800.0
2006-07-13 12:30:00,34.17,34.2,34.16,34.2,92000.0,20.2777,20.2955,20.2718,20.2955,92000.0
2006-07-13 12:35:00,34.19,34.21,34.19,34.21,20000.0,20.2896,20.3015,20.2896,20.3015,20000.0
2006-07-13 12:40:00,34.21,34.26,34.21,34.26,122600.0,20.3015,20.3311,20.3015,20.3311,122600.0
2006-07-13 12:45:00,34.25,34.26,34.21,34.22,101800.0,20.3252,20.3311,20.3015,20.3074,101800.0
2006-07-13 12:50:00,34.22,34.23,34.2,34.21,68800.0,20.3074,20.3133,20.2955,20.3015,68800.0
2006-07-13 12:55:00,34.21,34.23,34.21,34.23,65200.0,20.3015,20.3133,20.3015,20.3133,65200.0
2006-07-13 13:00:00,34.23,34.26,34.21,34.21,140000.0,20.3133,20.3311,20.3015,20.3015,140000.0
2006-07-13 13:05:00,34.2,34.21,34.16,34.16,70200.0,20.2955,20.3015,20.2718,20.2718,70200.0
2006-07-13 13:10:00,34.16,34.21,34.14,34.21,104200.0,20.2718,20.3015,20.2599,20.3015,104200.0
2006-07-13 13:15:00,34.21,34.24,34.21,34.21,248200.0,20.3015,20.3193,20.3015,20.3015,248200.0
2006-07-13 13:20:00,34.21,34.23,34.19,34.19,108600.0,20.3015,20.3133,20.2896,20.2896,108600.0
2006-07-13 13:25:00,34.19,34.2,34.16,34.17,63600.0,20.2896,20.2955,20.2718,20.2777,63600.0
2006-07-13 13:30:00,34.17,34.17,34.11,34.16,109400.0,20.2777,20.2777,20.2421,20.2718,109400.0
2006-07-13 13:35:00,34.16,34.19,34.15,34.16,66200.0,20.2718,20.2896,20.2659,20.2718,66200.0
2006-07-13 13:40:00,34.16,34.17,34.13,34.17,78800.0,20.2718,20.2777,20.254,20.2777,78800.0
2006-07-13 13:45:00,34.16,34.22,34.16,34.19,174400.0,20.2718,20.3074,20.2718,20.2896,174400.0
2006-07-13 13:50:00,34.18,34.21,34.17,34.19,237800.0,20.2837,20.3015,20.2777,20.2896,237800.0
2006-07-13 13:55:00,34.2,34.22,34.17,34.18,183200.0,20.2955,20.3074,20.2777,20.2837,183200.0
2006-07-13 14:00:00,34.18,34.19,34.13,34.17,300600.0,20.2837,20.2896,20.254,20.2777,300600.0
2006-07-13 14:05:00,34.17,34.17,34.1,34.1,242200.0,20.2777,20.2777,20.2362,20.2362,242200.0
2006-07-13 14:10:00,34.1,34.14,34.07,34.09,177800.0,20.2362,20.2599,20.2184,20.2303,177800.0
2006-07-13 14:15:00,34.1,34.15,34.09,34.11,213800.0,20.2362,20.2659,20.2303,20.2421,213800.0
2006-07-13 14:20:00,34.11,34.13,34.1,34.11,152600.0,20.2421,20.254,20.2362,20.2421,152600.0
2006-07-13 14:25:00,34.11,34.12,34.05,34.06,75200.0,20.2421,20.2481,20.2065,20.2125,75200.0
2006-07-13 14:30:00,34.05,34.07,34.02,34.04,295000.0,20.2065,20.2184,20.1887,20.2006,295000.0
2006-07-13 14:35:00,34.04,34.08,34.02,34.07,140400.0,20.2006,20.2243,20.1887,20.2184,140400.0
2006-07-13 14:40:00,34.07,34.1,34.06,34.06,93400.0,20.2184,20.2362,20.2125,20.2125,93400.0
2006-07-13 14:45:00,34.05,34.07,34.04,34.06,89800.0,20.2065,20.2184,20.2006,20.2125,89800.0
2006-07-13 14:50:00,34.07,34.07,34.03,34.04,68200.0,20.2184,20.2184,20.1946,20.2006,68200.0
2006-07-13 14:55:00,34.02,34.08,34.02,34.08,91400.0,20.1887,20.2243,20.1887,20.2243,91400.0
2006-07-13 15:00:00,34.08,34.08,33.99,33.99,418000.0,20.2243,20.2243,20.1709,20.1709,418000.0
2006-07-13 15:05:00,33.99,34.08,33.99,34.07,219200.0,20.1709,20.2243,20.1709,20.2184,219200.0
2006-07-13 15:10:00,34.07,34.07,34.03,34.03,290400.0,20.2184,20.2184,20.1946,20.1946,290400.0
2006-07-13 15:15:00,34.04,34.04,33.97,33.98,482000.0,20.2006,20.2006,20.159,20.165,482000.0
2006-07-13 15:20:00,33.98,34.02,33.97,33.99,331800.0,20.165,20.1887,20.159,20.1709,331800.0
2006-07-13 15:25:00,33.99,34.05,33.98,34.04,334600.0,20.1709,20.2065,20.165,20.2006,334600.0
2006-07-13 15:30:00,34.04,34.05,34.01,34.02,104200.0,20.2006,20.2065,20.1828,20.1887,104200.0
2006-07-13 15:35:00,34.02,34.02,33.99,34.0,217600.0,20.1887,20.1887,20.1709,20.1768,217600.0
2006-07-13 15:40:00,34.01,34.02,34.0,34.02,143400.0,20.1828,20.1887,20.1768,20.1887,143400.0
2006-07-13 15:45:00,34.02,34.06,34.02,34.05,133200.0,20.1887,20.2125,20.1887,20.2065,133200.0
2006-07-13 15:50:00,34.06,34.09,34.02,34.04,226200.0,20.2125,20.2303,20.1887,20.2006,226200.0
2006-07-13 15:55:00,34.03,34.05,33.99,33.99,402400.0,20.1946,20.2065,20.1709,20.1709,402400.0
2006-07-14 09:30:00,33.99,34.4,33.94,33.95,173200.0,20.1709,20.4142,20.1412,20.1472,173200.0
2006-07-14 09:35:00,33.94,33.99,33.94,33.96,190000.0,20.1412,20.1709,20.1412,20.1531,190000.0
2006-07-14 09:40:00,33.96,34.04,33.96,34.0,73600.0,20.1531,20.2006,20.1531,20.1768,73600.0
2006-07-14 09:45:00,34.01,34.01,33.96,33.99,87000.0,20.1828,20.1828,20.1531,20.1709,87000.0
2006-07-14 09:50:00,34.0,34.04,33.99,34.01,61800.0,20.1768,20.2006,20.1709,20.1828,61800.0
2006-07-14 09:55:00,34.0,34.04,33.98,33.99,101200.0,20.1768,20.2006,20.165,20.1709,101200.0
2006-07-14 10:00:00,34.0,34.05,33.97,34.01,130800.0,20.1768,20.2065,20.159,20.1828,130800.0
2006-07-14 10:05:00,34.01,34.02,33.9,33.9,106200.0,20.1828,20.1887,20.1175,20.1175,106200.0
2006-07-14 10:10:00,33.9,33.97,33.88,33.96,203000.0,20.1175,20.159,20.1056,20.1531,203000.0
2006-07-14 10:15:00,33.96,34.04,33.95,34.02,114200.0,20.1531,20.2006,20.1472,20.1887,114200.0
2006-07-14 10:20:00,34.01,34.05,34.0,34.02,98200.0,20.1828,20.2065,20.1768,20.1887,98200.0
2006-07-14 10:25:00,34.02,34.04,33.96,34.03,84200.0,20.1887,20.2006,20.1531,20.1946,84200.0
2006-07-14 10:30:00,34.03,34.03,34.0,34.02,138000.0,20.1946,20.1946,20.1768,20.1887,138000.0
2006-07-14 10:35:00,34.02,34.06,34.01,34.04,87600.0,20.1887,20.2125,20.1828,20.2006,87600.0
2006-07-14 10:40:00,34.05,34.07,34.04,34.05,68600.0,20.2065,20.2184,20.2006,20.2065,68600.0
2006-07-14 10:45:00,34.05,34.06,34.02,34.03,43400.0,20.2065,20.2125,20.1887,20.1946,43400.0
2006-07-14 10:50:00,34.02,34.03,33.98,33.98,55400.0,20.1887,20.1946,20.165,20.165,55400.0
2006-07-14 10:55:00,33.98,33.99,33.96,33.97,78600.0,20.165,20.1709,20.1531,20.159,78600.0
2006-07-14 11:00:00,33.96,33.97,33.87,33.87,98400.0,20.1531,20.159,20.0997,20.0997,98400.0
2006-07-14 11:05:00,33.87,33.95,33.85,33.95,93000.0,20.0997,20.1472,20.0878,20.1472,93000.0
2006-07-14 11:10:00,33.95,33.95,33.91,33.91,78800.0,20.1472,20.1472,20.1234,20.1234,78800.0
2006-07-14 11:15:00,33.91,33.91,33.84,33.87,159000.0,20.1234,20.1234,20.0819,20.0997,159000.0
2006-07-14 11:20:00,33.88,33.95,33.87,33.95,121800.0,20.1056,20.1472,20.0997,20.1472,121800.0
2006-07-14 11:25:00,33.95,33.95,33.91,33.91,203000.0,20.1472,20.1472,20.1234,20.1234,203000.0
2006-07-14 11:30:00,33.91,33.93,33.8,33.84,103200.0,20.1234,20.1353,20.0582,20.0819,103200.0
2006-07-14 11:35:00,33.84,33.87,33.82,33.85,66600.0,20.0819,20.0997,20.07,20.0878,66600.0
2006-07-14 11:40:00,33.84,33.88,33.84,33.86,72800.0,20.0819,20.1056,20.0819,20.0938,72800.0
2006-07-14 11:45:00,33.86,33.87,33.79,33.79,71200.0,20.0938,20.0997,20.0522,20.0522,71200.0
2006-07-14 11:50:00,33.79,33.81,33.75,33.77,218400.0,20.0522,20.0641,20.0285,20.0404,218400.0
2006-07-14 11:55:00,33.77,33.82,33.76,33.81,107600.0,20.0404,20.07,20.0344,20.0641,107600.0
2006-07-14 12:00:00,33.81,33.83,33.8,33.82,64200.0,20.0641,20.076,20.0582,20.07,64200.0
2006-07-14 12:05:00,33.8,33.84,33.8,33.84,65200.0,20.0582,20.0819,20.0582,20.0819,65200.0
2006-07-14 12:10:00,33.84,33.85,33.81,33.84,69800.0,20.0819,20.0878,20.0641,20.0819,69800.0
2006-07-14 12:15:00,33.84,33.87,33.82,33.87,79200.0,20.0819,20.0997,20.07,20.0997,79200.0
2006-07-14 12:20:00,33.87,33.88,33.84,33.86,122600.0,20.0997,20.1056,20.0819,20.0938,122600.0
2006-07-14 12:25:00,33.87,33.88,33.83,33.85,76000.0,20.0997,20.1056,20.076,20.0878,76000.0
2006-07-14 12:30:00,33.85,33.87,33.85,33.85,51600.0,20.0878,20.0997,20.0878,20.0878,51600.0
2006-07-14 12:35:00,33.86,33.92,33.85,33.92,63200.0,20.0938,20.1294,20.0878,20.1294,63200.0
2006-07-14 12:40:00,33.91,33.95,33.9,33.93,76800.0,20.1234,20.1472,20.1175,20.1353,76800.0
2006-07-14 12:45:00,33.94,33.96,33.9,33.91,185600.0,20.1412,20.1531,20.1175,20.1234,185600.0
2006-07-14 12:50:00,33.9,33.91,33.88,33.91,52200.0,20.1175,20.1234,20.1056,20.1234,52200.0
2006-07-14 12:55:00,33.9,33.93,33.9,33.92,49400.0,20.1175,20.1353,20.1175,20.1294,49400.0
2006-07-14 13:00:00,33.92,33.93,33.9,33.91,44800.0,20.1294,20.1353,20.1175,20.1234,44800.0
2006-07-14 13:05:00,33.91,33.91,33.88,33.88,67000.0,20.1234,20.1234,20.1056,20.1056,67000.0
2006-07-14 13:10:00,33.88,33.9,33.88,33.88,50000.0,20.1056,20.1175,20.1056,20.1056,50000.0
2006-07-14 13:15:00,33.88,33.89,33.88,33.88,57200.0,20.1056,20.1116,20.1056,20.1056,57200.0
2006-07-14 13:20:00,33.88,33.95,33.87,33.95,138600.0,20.1056,20.1472,20.0997,20.1472,138600.0
2006-07-14 13:25:00,33.95,33.96,33.91,33.92,90000.0,20.1472,20.1531,20.1234,20.1294,90000.0
2006-07-14 13:30:00,33.92,33.94,33.9,33.93,56800.0,20.1294,20.1412,20.1175,20.1353,56800.0
2006-07-14 13:35:00,33.93,33.97,33.93,33.97,287000.0,20.1353,20.159,20.1353,20.159,287000.0
2006-07-14 13:40:00,33.97,33.97,33.9,33.93,62000.0,20.159,20.159,20.1175,20.1353,62000.0
2006-07-14 13:45:00,33.93,33.95,33.92,33.94,95200.0,20.1353,20.1472,20.1294,20.1412,95200.0
2006-07-14 13:50:00,33.93,33.96,33.93,33.95,89400.0,20.1353,20.1531,20.1353,20.1472,89400.0
2006-07-14 13:55:00,33.96,33.99,33.93,33.93,90400.0,20.1531,20.1709,20.1353,20.1353,90400.0
2006-07-14 14:00:00,33.93,33.94,33.93,33.93,81800.0,20.1353,20.1412,20.1353,20.1353,81800.0
2006-07-14 14:05:00,33.93,33.96,33.92,33.93,109400.0,20.1353,20.1531,20.1294,20.1353,109400.0
2006-07-14 14:10:00,33.93,33.93,33.9,33.92,149600.0,20.1353,20.1353,20.1175,20.1294,149600.0
2006-07-14 14:15:00,33.92,33.97,33.9,33.94,81800.0,20.1294,20.159,20.1175,20.1412,81800.0
2006-07-14 14:20:00,33.92,33.92,33.88,33.88,59000.0,20.1294,20.1294,20.1056,20.1056,59000.0
2006-07-14 14:25:00,33.87,33.9,33.85,33.88,152000.0,20.0997,20.1175,20.0878,20.1056,152000.0
2006-07-14 14:30:00,33.88,33.92,33.87,33.89,30600.0,20.1056,20.1294,20.0997,20.1116,30600.0
2006-07-14 14:35:00,33.9,33.9,33.87,33.87,49000.0,20.1175,20.1175,20.0997,20.0997,49000.0
2006-07-14 14:40:00,33.87,33.88,33.84,33.87,46000.0,20.0997,20.1056,20.0819,20.0997,46000.0
2006-07-14 14:45:00,33.87,33.9,33.86,33.88,59200.0,20.0997,20.1175,20.0938,20.1056,59200.0
2006-07-14 14:50:00,33.88,33.93,33.86,33.9,79400.0,20.1056,20.1353,20.0938,20.1175,79400.0
2006-07-14 14:55:00,33.9,33.92,33.88,33.9,64000.0,20.1175,20.1294,20.1056,20.1175,64000.0
2006-07-14 15:00:00,33.9,33.97,33.89,33.9,115200.0,20.1175,20.159,20.1116,20.1175,115200.0
2006-07-14 15:05:00,33.9,33.94,33.87,33.87,67200.0,20.1175,20.1412,20.0997,20.0997,67200.0
2006-07-14 15:10:00,33.87,33.88,33.83,33.88,52400.0,20.0997,20.1056,20.076,20.1056,52400.0
2006-07-14 15:15:00,33.87,33.88,33.83,33.88,57400.0,20.0997,20.1056,20.076,20.1056,57400.0
2006-07-14 15:20:00,33.88,33.91,33.81,33.82,84400.0,20.1056,20.1234,20.0641,20.07,84400.0
2006-07-14 15:25:00,33.81,33.81,33.76,33.77,107600.0,20.0641,20.0641,20.0344,20.0404,107600.0
2006-07-14 15:30:00,33.76,33.81,33.76,33.79,107400.0,20.0344,20.0641,20.0344,20.0522,107400.0
2006-07-14 15:35:00,33.79,33.88,33.77,33.88,111400.0,20.0522,20.1056,20.0404,20.1056,111400.0
2006-07-14 15:40:00,33.87,33.89,33.85,33.88,99600.0,20.0997,20.1116,20.0878,20.1056,99600.0
2006-07-14 15:45:00,33.88,33.94,33.88,33.94,103200.0,20.1056,20.1412,20.1056,20.1412,103200.0
2006-07-14 15:50:00,33.94,33.98,33.88,33.92,156200.0,20.1412,20.165,20.1056,20.1294,156200.0
2006-07-14 15:55:00,33.92,33.95,33.9,33.91,198400.0,20.1294,20.1472,20.1175,20.1234,198400.0
2006-07-17 09:30:00,33.89,34.26,33.88,33.96,156400.0,20.1116,20.3311,20.1056,20.1531,156400.0
2006-07-17 09:35:00,33.97,34.08,33.89,34.05,152200.0,20.159,20.2243,20.1116,20.2065,152200.0
2006-07-17 09:40:00,34.05,34.07,33.96,33.97,110400.0,20.2065,20.2184,20.1531,20.159,110400.0
2006-07-17 09:45:00,33.98,33.99,33.93,33.97,88600.0,20.165,20.1709,20.1353,20.159,88600.0
2006-07-17 09:50:00,33.98,34.04,33.97,33.99,57000.0,20.165,20.2006,20.159,20.1709,57000.0
2006-07-17 09:55:00,34.0,34.01,33.89,33.91,77200.0,20.1768,20.1828,20.1116,20.1234,77200.0
2006-07-17 10:00:00,33.93,34.02,33.89,33.9,271600.0,20.1353,20.1887,20.1116,20.1175,271600.0
2006-07-17 10:05:00,33.9,33.99,33.9,33.99,92200.0,20.1175,20.1709,20.1175,20.1709,92200.0
2006-07-17 10:10:00,33.99,34.02,33.97,34.02,87000.0,20.1709,20.1887,20.159,20.1887,87000.0
2006-07-17 10:15:00,34.02,34.1,34.01,34.06,118200.0,20.1887,20.2362,20.1828,20.2125,118200.0
2006-07-17 10:20:00,34.06,34.11,34.05,34.07,110600.0,20.2125,20.2421,20.2065,20.2184,110600.0
2006-07-17 10:25:00,34.08,34.09,33.93,33.96,133600.0,20.2243,20.2303,20.1353,20.1531,133600.0
2006-07-17 10:30:00,33.94,33.97,33.93,33.95,66800.0,20.1412,20.159,20.1353,20.1472,66800.0
2006-07-17 10:35:00,33.95,33.98,33.91,33.94,75200.0,20.1472,20.165,20.1234,20.1412,75200.0
2006-07-17 10:40:00,33.95,33.98,33.92,33.97,64600.0,20.1472,20.165,20.1294,20.159,64600.0
2006-07-17 10:45:00,33.98,33.98,33.93,33.96,181200.0,20.165,20.165,20.1353,20.1531,181200.0
2006-07-17 10:50:00,33.96,34.02,33.95,34.01,98000.0,20.1531,20.1887,20.1472,20.1828,98000.0
2006-07-17 10:55:00,34.02,34.22,34.02,34.22,146600.0,20.1887,20.3074,20.1887,20.3074,146600.0
2006-07-17 11:00:00,34.22,34.22,34.13,34.15,111800.0,20.3074,20.3074,20.254,20.2659,111800.0
2006-07-17 11:05:00,34.15,34.21,34.15,34.19,155400.0,20.2659,20.3015,20.2659,20.2896,155400.0
2006-07-17 11:10:00,34.18,34.27,34.18,34.27,125000.0,20.2837,20.3371,20.2837,20.3371,125000.0
2006-07-17 11:15:00,34.27,34.29,34.23,34.24,123400.0,20.3371,20.3489,20.3133,20.3193,123400.0
2006-07-17 11:20:00,34.23,34.23,34.18,34.2,80400.0,20.3133,20.3133,20.2837,20.2955,80400.0
2006-07-17 11:25:00,34.2,34.21,34.18,34.21,103800.0,20.2955,20.3015,20.2837,20.3015,103800.0
2006-07-17 11:30:00,34.21,34.28,34.18,34.27,139200.0,20.3015,20.343,20.2837,20.3371,139200.0
2006-07-17 11:35:00,34.27,34.29,34.22,34.26,122400.0,20.3371,20.3489,20.3074,20.3311,122400.0
2006-07-17 11:40:00,34.26,34.34,34.26,34.32,106000.0,20.3311,20.3786,20.3311,20.3667,106000.0
2006-07-17 11:45:00,34.32,34.34,34.26,34.32,113400.0,20.3667,20.3786,20.3311,20.3667,113400.0
2006-07-17 11:50:00,34.33,34.33,34.24,34.24,120200.0,20.3727,20.3727,20.3193,20.3193,120200.0
2006-07-17 11:55:00,34.23,34.27,34.19,34.24,95000.0,20.3133,20.3371,20.2896,20.3193,95000.0
2006-07-17 12:00:00,34.24,34.3,34.23,34.27,135400.0,20.3193,20.3549,20.3133,20.3371,135400.0
2006-07-17 12:05:00,34.27,34.28,34.23,34.24,71600.0,20.3371,20.343,20.3133,20.3193,71600.0
2006-07-17 12:10:00,34.24,34.26,34.2,34.25,96400.0,20.3193,20.3311,20.2955,20.3252,96400.0
2006-07-17 12:15:00,34.24,34.29,34.24,34.27,64600.0,20.3193,20.3489,20.3193,20.3371,64600.0
2006-07-17 12:20:00,34.27,34.29,34.23,34.23,82800.0,20.3371,20.3489,20.3133,20.3133,82800.0
2006-07-17 12:25:00,34.23,34.27,34.23,34.26,81200.0,20.3133,20.3371,20.3133,20.3311,81200.0
2006-07-17 12:30:00,34.26,34.29,34.24,34.27,33000.0,20.3311,20.3489,20.3193,20.3371,33000.0
2006-07-17 12:35:00,34.29,34.3,34.26,34.3,104200.0,20.3489,20.3549,20.3311,20.3549,104200.0
2006-07-17 12:40:00,34.3,34.34,34.28,34.3,106800.0,20.3549,20.3786,20.343,20.3549,106800.0
2006-07-17 12:45:00,34.31,34.33,34.26,34.26,77600.0,20.3608,20.3727,20.3311,20.3311,77600.0
2006-07-17 12:50:00,34.25,34.29,34.24,34.29,64400.0,20.3252,20.3489,20.3193,20.3489,64400.0
2006-07-17 12:55:00,34.29,34.38,34.29,34.32,145000.0,20.3489,20.4024,20.3489,20.3667,145000.0
2006-07-17 13:00:00,34.32,34.37,34.31,34.34,101200.0,20.3667,20.3964,20.3608,20.3786,101200.0
2006-07-17 13:05:00,34.34,34.35,34.27,34.28,66600.0,20.3786,20.3845,20.3371,20.343,66600.0
2006-07-17 13:10:00,34.29,34.3,34.27,34.27,43400.0,20.3489,20.3549,20.3371,20.3371,43400.0
2006-07-17 13:15:00,34.27,34.33,34.27,34.33,70800.0,20.3371,20.3727,20.3371,20.3727,70800.0
2006-07-17 13:20:00,34.33,34.35,34.33,34.35,58200.0,20.3727,20.3845,20.3727,20.3845,58200.0
2006-07-17 13:25:00,34.35,34.48,34.35,34.4,143600.0,20.3845,20.4617,20.3845,20.4142,143600.0
2006-07-17 13:30:00,34.42,34.43,34.38,34.4,62800.0,20.4261,20.432,20.4024,20.4142,62800.0
2006-07-17 13:35:00,34.39,34.4,34.35,34.37,49000.0,20.4083,20.4142,20.3845,20.3964,49000.0
2006-07-17 13:40:00,34.37,34.43,34.35,34.43,52400.0,20.3964,20.432,20.3845,20.432,52400.0
2006-07-17 13:45:00,34.43,34.43,34.36,34.38,29800.0,20.432,20.432,20.3905,20.4024,29800.0
2006-07-17 13:50:00,34.38,34.38,34.35,34.37,42400.0,20.4024,20.4024,20.3845,20.3964,42400.0
2006-07-17 13:55:00,34.37,34.37,34.33,34.36,49000.0,20.3964,20.3964,20.3727,20.3905,49000.0
2006-07-17 14:00:00,34.35,34.4,34.35,34.35,66800.0,20.3845,20.4142,20.3845,20.3845,66800.0
2006-07-17 14:05:00,34.35,34.38,34.33,34.34,79200.0,20.3845,20.4024,20.3727,20.3786,79200.0
2006-07-17 14:10:00,34.34,34.39,34.34,34.39,138200.0,20.3786,20.4083,20.3786,20.4083,138200.0
2006-07-17 14:15:00,34.39,34.4,34.35,34.38,90400.0,20.4083,20.4142,20.3845,20.4024,90400.0
2006-07-17 14:20:00,34.38,34.4,34.33,34.35,342600.0,20.4024,20.4142,20.3727,20.3845,342600.0
2006-07-17 14:25:00,34.34,34.38,34.31,34.37,79600.0,20.3786,20.4024,20.3608,20.3964,79600.0
2006-07-17 14:30:00,34.36,34.41,34.35,34.36,72200.0,20.3905,20.4202,20.3845,20.3905,72200.0
2006-07-17 14:35:00,34.36,34.41,34.35,34.37,172400.0,20.3905,20.4202,20.3845,20.3964,172400.0
2006-07-17 14:40:00,34.37,34.37,34.33,34.35,45200.0,20.3964,20.3964,20.3727,20.3845,45200.0
2006-07-17 14:45:00,34.34,34.42,34.34,34.42,81400.0,20.3786,20.4261,20.3786,20.4261,81400.0
2006-07-17 14:50:00,34.42,34.43,34.38,34.42,78600.0,20.4261,20.432,20.4024,20.4261,78600.0
2006-07-17 14:55:00,34.42,34.44,34.4,34.42,69000.0,20.4261,20.438,20.4142,20.4261,69000.0
2006-07-17 15:00:00,34.42,34.43,34.38,34.4,110800.0,20.4261,20.432,20.4024,20.4142,110800.0
2006-07-17 15:05:00,34.41,34.42,34.35,34.35,162800.0,20.4202,20.4261,20.3845,20.3845,162800.0
2006-07-17 15:10:00,34.35,34.41,34.35,34.38,194200.0,20.3845,20.4202,20.3845,20.4024,194200.0
2006-07-17 15:15:00,34.38,34.38,34.3,34.3,170000.0,20.4024,20.4024,20.3549,20.3549,170000.0
2006-07-17 15:20:00,34.31,34.32,34.27,34.29,148400.0,20.3608,20.3667,20.3371,20.3489,148400.0
2006-07-17 15:25:00,34.29,34.34,34.27,34.29,131400.0,20.3489,20.3786,20.3371,20.3489,131400.0
2006-07-17 15:30:00,34.29,34.29,34.23,34.24,185200.0,20.3489,20.3489,20.3133,20.3193,185200.0
2006-07-17 15:35:00,34.24,34.29,34.24,34.29,181600.0,20.3193,20.3489,20.3193,20.3489,181600.0
2006-07-17 15:40:00,34.28,34.37,34.25,34.36,192000.0,20.343,20.3964,20.3252,20.3905,192000.0
2006-07-17 15:45:00,34.36,34.36,34.32,34.32,153800.0,20.3905,20.3905,20.3667,20.3667,153800.0
2006-07-17 15:50:00,34.32,34.33,34.29,34.32,239400.0,20.3667,20.3727,20.3489,20.3667,239400.0
2006-07-17 15:55:00,34.32,34.34,34.27,34.27,246800.0,20.3667,20.3786,20.3371,20.3371,246800.0
2006-07-18 09:30:00,34.02,34.07,33.93,34.07,730800.0,20.1887,20.2184,20.1353,20.2184,730800.0
2006-07-18 09:35:00,34.07,34.19,34.05,34.12,289400.0,20.2184,20.2896,20.2065,20.2481,289400.0
2006-07-18 09:40:00,34.12,34.2,34.1,34.18,262200.0,20.2481,20.2955,20.2362,20.2837,262200.0
2006-07-18 09:45:00,34.18,34.18,34.07,34.1,248600.0,20.2837,20.2837,20.2184,20.2362,248600.0
2006-07-18 09:50:00,34.1,34.15,34.06,34.1,174200.0,20.2362,20.2659,20.2125,20.2362,174200.0
2006-07-18 09:55:00,34.1,34.19,34.1,34.18,116400.0,20.2362,20.2896,20.2362,20.2837,116400.0
2006-07-18 10:00:00,34.18,34.22,34.09,34.15,220000.0,20.2837,20.3074,20.2303,20.2659,220000.0
2006-07-18 10:05:00,34.16,34.2,34.15,34.17,138400.0,20.2718,20.2955,20.2659,20.2777,138400.0
2006-07-18 10:10:00,34.17,34.19,34.15,34.19,155000.0,20.2777,20.2896,20.2659,20.2896,155000.0
2006-07-18 10:15:00,34.19,34.24,34.19,34.21,123000.0,20.2896,20.3193,20.2896,20.3015,123000.0
2006-07-18 10:20:00,34.21,34.29,34.2,34.29,185400.0,20.3015,20.3489,20.2955,20.3489,185400.0
2006-07-18 10:25:00,34.29,34.44,34.29,34.43,186000.0,20.3489,20.438,20.3489,20.432,186000.0
2006-07-18 10:30:00,34.43,34.43,34.22,34.22,248000.0,20.432,20.432,20.3074,20.3074,248000.0
2006-07-18 10:35:00,34.23,34.29,34.2,34.29,129200.0,20.3133,20.3489,20.2955,20.3489,129200.0
2006-07-18 10:40:00,34.29,34.33,34.29,34.31,80600.0,20.3489,20.3727,20.3489,20.3608,80600.0
2006-07-18 10:45:00,34.31,34.33,34.24,34.24,84600.0,20.3608,20.3727,20.3193,20.3193,84600.0
2006-07-18 10:50:00,34.24,34.24,34.18,34.19,122600.0,20.3193,20.3193,20.2837,20.2896,122600.0
2006-07-18 10:55:00,34.19,34.19,34.07,34.1,120200.0,20.2896,20.2896,20.2184,20.2362,120200.0
2006-07-18 11:00:00,34.1,34.12,34.07,34.09,145200.0,20.2362,20.2481,20.2184,20.2303,145200.0
2006-07-18 11:05:00,34.08,34.13,34.07,34.08,180800.0,20.2243,20.254,20.2184,20.2243,180800.0
2006-07-18 11:10:00,34.08,34.1,34.01,34.03,246200.0,20.2243,20.2362,20.1828,20.1946,246200.0
2006-07-18 11:15:00,34.03,34.04,33.96,33.98,151800.0,20.1946,20.2006,20.1531,20.165,151800.0
2006-07-18 11:20:00,33.99,34.07,33.98,34.06,129400.0,20.1709,20.2184,20.165,20.2125,129400.0
2006-07-18 11:25:00,34.07,34.2,34.07,34.19,91800.0,20.2184,20.2955,20.2184,20.2896,91800.0
2006-07-18 11:30:00,34.19,34.19,34.13,34.13,67200.0,20.2896,20.2896,20.254,20.254,67200.0
2006-07-18 11:35:00,34.13,34.15,34.13,34.13,66800.0,20.254,20.2659,20.254,20.254,66800.0
2006-07-18 11:40:00,34.14,34.19,34.12,34.19,77000.0,20.2599,20.2896,20.2481,20.2896,77000.0
2006-07-18 11:45:00,34.19,34.2,34.17,34.2,51400.0,20.2896,20.2955,20.2777,20.2955,51400.0
2006-07-18 11:50:00,34.2,34.2,34.16,34.16,97400.0,20.2955,20.2955,20.2718,20.2718,97400.0
2006-07-18 11:55:00,34.18,34.18,34.15,34.16,44000.0,20.2837,20.2837,20.2659,20.2718,44000.0
2006-07-18 12:00:00,34.16,34.2,34.15,34.18,119000.0,20.2718,20.2955,20.2659,20.2837,119000.0
2006-07-18 12:05:00,34.17,34.18,34.13,34.18,55200.0,20.2777,20.2837,20.254,20.2837,55200.0
2006-07-18 12:10:00,34.18,34.2,34.16,34.18,50200.0,20.2837,20.2955,20.2718,20.2837,50200.0
2006-07-18 12:15:00,34.19,34.2,34.17,34.19,51800.0,20.2896,20.2955,20.2777,20.2896,51800.0
2006-07-18 12:20:00,34.19,34.22,34.19,34.19,61400.0,20.2896,20.3074,20.2896,20.2896,61400.0
2006-07-18 12:25:00,34.19,34.25,34.18,34.25,108000.0,20.2896,20.3252,20.2837,20.3252,108000.0
2006-07-18 12:30:00,34.25,34.25,34.23,34.23,34000.0,20.3252,20.3252,20.3133,20.3133,34000.0
2006-07-18 12:35:00,34.23,34.24,34.23,34.23,41600.0,20.3133,20.3193,20.3133,20.3133,41600.0
2006-07-18 12:40:00,34.24,34.26,34.24,34.25,90200.0,20.3193,20.3311,20.3193,20.3252,90200.0
2006-07-18 12:45:00,34.25,34.27,34.22,34.23,80800.0,20.3252,20.3371,20.3074,20.3133,80800.0
2006-07-18 12:50:00,34.23,34.24,34.19,34.19,39000.0,20.3133,20.3193,20.2896,20.2896,39000.0
2006-07-18 12:55:00,34.2,34.2,34.13,34.16,61600.0,20.2955,20.2955,20.254,20.2718,61600.0
2006-07-18 13:00:00,34.16,34.17,34.12,34.13,84200.0,20.2718,20.2777,20.2481,20.254,84200.0
2006-07-18 13:05:00,34.13,34.16,34.07,34.15,152200.0,20.254,20.2718,20.2184,20.2659,152200.0
2006-07-18 13:10:00,34.16,34.17,34.13,34.15,48000.0,20.2718,20.2777,20.254,20.2659,48000.0
2006-07-18 13:15:00,34.13,34.13,34.07,34.07,36000.0,20.254,20.254,20.2184,20.2184,36000.0
2006-07-18 13:20:00,34.07,34.14,34.05,34.13,64400.0,20.2184,20.2599,20.2065,20.254,64400.0
2006-07-18 13:25:00,34.13,34.15,34.11,34.12,26000.0,20.254,20.2659,20.2421,20.2481,26000.0
2006-07-18 13:30:00,34.12,34.12,34.04,34.08,44400.0,20.2481,20.2481,20.2006,20.2243,44400.0
2006-07-18 13:35:00,34.08,34.13,34.07,34.13,104600.0,20.2243,20.254,20.2184,20.254,104600.0
2006-07-18 13:40:00,34.13,34.15,34.11,34.12,152400.0,20.254,20.2659,20.2421,20.2481,152400.0
2006-07-18 13:45:00,34.12,34.13,34.06,34.1,88400.0,20.2481,20.254,20.2125,20.2362,88400.0
2006-07-18 13:50:00,34.11,34.13,34.1,34.11,60800.0,20.2421,20.254,20.2362,20.2421,60800.0
2006-07-18 13:55:00,34.11,34.16,34.1,34.11,73600.0,20.2421,20.2718,20.2362,20.2421,73600.0
2006-07-18 14:00:00,34.11,34.16,34.1,34.12,88000.0,20.2421,20.2718,20.2362,20.2481,88000.0
2006-07-18 14:05:00,34.12,34.13,34.1,34.13,88200.0,20.2481,20.254,20.2362,20.254,88200.0
2006-07-18 14:10:00,34.13,34.22,34.13,34.15,152000.0,20.254,20.3074,20.254,20.2659,152000.0
2006-07-18 14:15:00,34.15,34.17,34.12,34.14,107600.0,20.2659,20.2777,20.2481,20.2599,107600.0
2006-07-18 14:20:00,34.13,34.17,34.1,34.13,135800.0,20.254,20.2777,20.2362,20.254,135800.0
2006-07-18 14:25:00,34.13,34.27,34.13,34.2,95400.0,20.254,20.3371,20.254,20.2955,95400.0
2006-07-18 14:30:00,34.19,34.23,34.14,34.22,131800.0,20.2896,20.3133,20.2599,20.3074,131800.0
2006-07-18 14:35:00,34.22,34.32,34.21,34.32,113200.0,20.3074,20.3667,20.3015,20.3667,113200.0
2006-07-18 14:40:00,34.33,34.34,34.22,34.24,104600.0,20.3727,20.3786,20.3074,20.3193,104600.0
2006-07-18 14:45:00,34.24,34.24,34.16,34.23,77400.0,20.3193,20.3193,20.2718,20.3133,77400.0
2006-07-18 14:50:00,34.23,34.23,34.14,34.18,50800.0,20.3133,20.3133,20.2599,20.2837,50800.0
2006-07-18 14:55:00,34.17,34.19,34.13,34.18,88600.0,20.2777,20.2896,20.254,20.2837,88600.0
2006-07-18 15:00:00,34.18,34.18,34.12,34.13,47800.0,20.2837,20.2837,20.2481,20.254,47800.0
2006-07-18 15:05:00,34.13,34.13,34.09,34.1,102000.0,20.254,20.254,20.2303,20.2362,102000.0
2006-07-18 15:10:00,34.1,34.1,34.05,34.1,133600.0,20.2362,20.2362,20.2065,20.2362,133600.0
2006-07-18 15:15:00,34.1,34.12,34.09,34.1,297400.0,20.2362,20.2481,20.2303,20.2362,297400.0
2006-07-18 15:20:00,34.1,34.11,34.07,34.08,91000.0,20.2362,20.2421,20.2184,20.2243,91000.0
2006-07-18 15:25:00,34.08,34.1,34.07,34.1,147800.0,20.2243,20.2362,20.2184,20.2362,147800.0
2006-07-18 15:30:00,34.11,34.15,34.1,34.12,274000.0,20.2421,20.2659,20.2362,20.2481,274000.0
2006-07-18 15:35:00,34.12,34.13,34.09,34.1,230400.0,20.2481,20.254,20.2303,20.2362,230400.0
2006-07-18 15:40:00,34.1,34.13,34.1,34.12,273200.0,20.2362,20.254,20.2362,20.2481,273200.0
2006-07-18 15:45:00,34.13,34.17,34.11,34.15,383400.0,20.254,20.2777,20.2421,20.2659,383400.0
2006-07-18 15:50:00,34.15,34.15,34.1,34.12,364800.0,20.2659,20.2659,20.2362,20.2481,364800.0
2006-07-18 15:55:00,34.12,34.13,34.09,34.13,376000.0,20.2481,20.254,20.2303,20.254,376000.0
2006-07-19 09:30:00,34.4,34.43,34.3,34.41,422600.0,20.4142,20.432,20.3549,20.4202,422600.0
2006-07-19 09:35:00,34.41,34.53,34.35,34.51,223800.0,20.4202,20.4914,20.3845,20.4795,223800.0
2006-07-19 09:40:00,34.51,34.56,34.47,34.55,191200.0,20.4795,20.5092,20.4558,20.5032,191200.0
2006-07-19 09:45:00,34.56,34.64,34.55,34.62,187200.0,20.5092,20.5566,20.5032,20.5448,187200.0
2006-07-19 09:50:00,34.62,34.63,34.54,34.58,133200.0,20.5448,20.5507,20.4973,20.521,133200.0
2006-07-19 09:55:00,34.58,34.62,34.55,34.62,87800.0,20.521,20.5448,20.5032,20.5448,87800.0
2006-07-19 10:00:00,34.58,34.91,34.58,34.85,406200.0,20.521,20.7169,20.521,20.6813,406200.0
2006-07-19 10:05:00,34.85,34.94,34.85,34.93,270000.0,20.6813,20.7347,20.6813,20.7287,270000.0
2006-07-19 10:10:00,34.92,34.98,34.92,34.94,290400.0,20.7228,20.7584,20.7228,20.7347,290400.0
2006-07-19 10:15:00,34.94,35.0,34.94,34.99,359200.0,20.7347,20.7703,20.7347,20.7643,359200.0
2006-07-19 10:20:00,35.0,35.0,34.89,34.91,160400.0,20.7703,20.7703,20.705,20.7169,160400.0
2006-07-19 10:25:00,34.9,34.95,34.9,34.91,291200.0,20.7109,20.7406,20.7109,20.7169,291200.0
2006-07-19 10:30:00,34.9,34.93,34.88,34.9,206800.0,20.7109,20.7287,20.6991,20.7109,206800.0
2006-07-19 10:35:00,34.91,35.02,34.9,34.99,414600.0,20.7169,20.7821,20.7109,20.7643,414600.0
2006-07-19 10:40:00,34.99,35.0,34.97,34.99,150400.0,20.7643,20.7703,20.7525,20.7643,150400.0
2006-07-19 10:45:00,34.99,35.06,34.99,35.04,457800.0,20.7643,20.8059,20.7643,20.794,457800.0
2006-07-19 10:50:00,35.04,35.06,34.98,35.02,151400.0,20.794,20.8059,20.7584,20.7821,151400.0
2006-07-19 10:55:00,35.02,35.02,34.95,34.98,163600.0,20.7821,20.7821,20.7406,20.7584,163600.0
2006-07-19 11:00:00,34.97,35.02,34.93,35.02,155000.0,20.7525,20.7821,20.7287,20.7821,155000.0
2006-07-19 11:05:00,35.02,35.06,34.99,35.02,123600.0,20.7821,20.8059,20.7643,20.7821,123600.0
2006-07-19 11:10:00,35.02,35.05,35.01,35.05,144200.0,20.7821,20.8,20.7762,20.8,144200.0
2006-07-19 11:15:00,35.05,35.13,35.04,35.12,259000.0,20.8,20.8474,20.794,20.8415,259000.0
2006-07-19 11:20:00,35.12,35.2,35.12,35.17,283000.0,20.8415,20.889,20.8415,20.8712,283000.0
2006-07-19 11:25:00,35.17,35.24,35.17,35.21,182800.0,20.8712,20.9127,20.8712,20.8949,182800.0
2006-07-19 11:30:00,35.21,35.23,35.17,35.2,202200.0,20.8949,20.9068,20.8712,20.889,202200.0
2006-07-19 11:35:00,35.2,35.31,35.2,35.29,417000.0,20.889,20.9542,20.889,20.9424,417000.0
2006-07-19 11:40:00,35.29,35.3,35.28,35.28,218200.0,20.9424,20.9483,20.9364,20.9364,218200.0
2006-07-19 11:45:00,35.27,35.32,35.27,35.32,293200.0,20.9305,20.9602,20.9305,20.9602,293200.0
2006-07-19 11:50:00,35.32,35.35,35.31,35.33,259600.0,20.9602,20.978,20.9542,20.9661,259600.0
2006-07-19 11:55:00,35.33,35.33,35.27,35.31,209200.0,20.9661,20.9661,20.9305,20.9542,209200.0
2006-07-19 12:00:00,35.31,35.31,35.27,35.29,160800.0,20.9542,20.9542,20.9305,20.9424,160800.0
2006-07-19 12:05:00,35.28,35.3,35.27,35.29,180200.0,20.9364,20.9483,20.9305,20.9424,180200.0
2006-07-19 12:10:00,35.29,35.3,35.28,35.29,154400.0,20.9424,20.9483,20.9364,20.9424,154400.0
2006-07-19 12:15:00,35.29,35.3,35.26,35.27,178800.0,20.9424,20.9483,20.9246,20.9305,178800.0
2006-07-19 12:20:00,35.27,35.3,35.23,35.23,497400.0,20.9305,20.9483,20.9068,20.9068,497400.0
2006-07-19 12:25:00,35.23,35.27,35.22,35.26,168800.0,20.9068,20.9305,20.9008,20.9246,168800.0
2006-07-19 12:30:00,35.26,35.27,35.24,35.26,115800.0,20.9246,20.9305,20.9127,20.9246,115800.0
2006-07-19 12:35:00,35.24,35.28,35.23,35.27,213000.0,20.9127,20.9364,20.9068,20.9305,213000.0
2006-07-19 12:40:00,35.27,35.28,35.23,35.24,100600.0,20.9305,20.9364,20.9068,20.9127,100600.0
2006-07-19 12:45:00,35.26,35.26,35.24,35.26,98600.0,20.9246,20.9246,20.9127,20.9246,98600.0
2006-07-19 12:50:00,35.24,35.25,35.22,35.24,152600.0,20.9127,20.9186,20.9008,20.9127,152600.0
2006-07-19 12:55:00,35.24,35.27,35.24,35.25,140600.0,20.9127,20.9305,20.9127,20.9186,140600.0
2006-07-19 13:00:00,35.26,35.27,35.21,35.24,263800.0,20.9246,20.9305,20.8949,20.9127,263800.0
2006-07-19 13:05:00,35.24,35.32,35.24,35.31,158600.0,20.9127,20.9602,20.9127,20.9542,158600.0
2006-07-19 13:10:00,35.31,35.33,35.29,35.33,188400.0,20.9542,20.9661,20.9424,20.9661,188400.0
2006-07-19 13:15:00,35.33,35.33,35.31,35.32,255400.0,20.9661,20.9661,20.9542,20.9602,255400.0
2006-07-19 13:20:00,35.32,35.35,35.32,35.35,247800.0,20.9602,20.978,20.9602,20.978,247800.0
2006-07-19 13:25:00,35.35,35.35,35.29,35.29,193600.0,20.978,20.978,20.9424,20.9424,193600.0
2006-07-19 13:30:00,35.29,35.33,35.29,35.33,265400.0,20.9424,20.9661,20.9424,20.9661,265400.0
2006-07-19 13:35:00,35.33,35.35,35.31,35.33,232000.0,20.9661,20.978,20.9542,20.9661,232000.0
2006-07-19 13:40:00,35.33,35.34,35.29,35.32,136600.0,20.9661,20.972,20.9424,20.9602,136600.0
2006-07-19 13:45:00,35.31,35.33,35.31,35.31,113800.0,20.9542,20.9661,20.9542,20.9542,113800.0
2006-07-19 13:50:00,35.31,35.32,35.28,35.28,141600.0,20.9542,20.9602,20.9364,20.9364,141600.0
2006-07-19 13:55:00,35.27,35.28,35.27,35.27,81200.0,20.9305,20.9364,20.9305,20.9305,81200.0
2006-07-19 14:00:00,35.27,35.32,35.27,35.29,105400.0,20.9305,20.9602,20.9305,20.9424,105400.0
2006-07-19 14:05:00,35.29,35.29,35.22,35.24,153400.0,20.9424,20.9424,20.9008,20.9127,153400.0
2006-07-19 14:10:00,35.24,35.27,35.2,35.24,238000.0,20.9127,20.9305,20.889,20.9127,238000.0
2006-07-19 14:15:00,35.24,35.25,35.23,35.24,114400.0,20.9127,20.9186,20.9068,20.9127,114400.0
2006-07-19 14:20:00,35.24,35.25,35.2,35.24,183000.0,20.9127,20.9186,20.889,20.9127,183000.0
2006-07-19 14:25:00,35.24,35.32,35.23,35.29,124800.0,20.9127,20.9602,20.9068,20.9424,124800.0
2006-07-19 14:30:00,35.3,35.31,35.28,35.29,76800.0,20.9483,20.9542,20.9364,20.9424,76800.0
2006-07-19 14:35:00,35.27,35.29,35.24,35.24,363200.0,20.9305,20.9424,20.9127,20.9127,363200.0
2006-07-19 14:40:00,35.25,35.27,35.2,35.21,195800.0,20.9186,20.9305,20.889,20.8949,195800.0
2006-07-19 14:45:00,35.21,35.3,35.21,35.3,144200.0,20.8949,20.9483,20.8949,20.9483,144200.0
2006-07-19 14:50:00,35.3,35.32,35.28,35.29,130600.0,20.9483,20.9602,20.9364,20.9424,130600.0
2006-07-19 14:55:00,35.29,35.3,35.23,35.23,110200.0,20.9424,20.9483,20.9068,20.9068,110200.0
2006-07-19 15:00:00,35.23,35.27,35.22,35.27,144800.0,20.9068,20.9305,20.9008,20.9305,144800.0
2006-07-19 15:05:00,35.27,35.28,35.17,35.21,476800.0,20.9305,20.9364,20.8712,20.8949,476800.0
2006-07-19 15:10:00,35.22,35.24,35.2,35.22,233000.0,20.9008,20.9127,20.889,20.9008,233000.0
2006-07-19 15:15:00,35.23,35.33,35.23,35.33,252800.0,20.9068,20.9661,20.9068,20.9661,252800.0
2006-07-19 15:20:00,35.31,35.34,35.31,35.33,247000.0,20.9542,20.972,20.9542,20.9661,247000.0
2006-07-19 15:25:00,35.33,35.4,35.32,35.39,389200.0,20.9661,21.0077,20.9602,21.0017,389200.0
2006-07-19 15:30:00,35.4,35.4,35.36,35.39,148000.0,21.0077,21.0077,20.9839,21.0017,148000.0
2006-07-19 15:35:00,35.38,35.4,35.35,35.39,271000.0,20.9958,21.0077,20.978,21.0017,271000.0
2006-07-19 15:40:00,35.39,35.44,35.39,35.43,304800.0,21.0017,21.0314,21.0017,21.0255,304800.0
2006-07-19 15:45:00,35.43,35.45,35.34,35.36,578800.0,21.0255,21.0373,20.972,20.9839,578800.0
2006-07-19 15:50:00,35.37,35.38,35.34,35.37,696800.0,20.9899,20.9958,20.972,20.9899,696800.0
2006-07-19 15:55:00,35.37,35.41,35.36,35.41,501200.0,20.9899,21.0136,20.9839,21.0136,501200.0
2006-07-20 09:30:00,35.49,35.5,35.46,35.47,477200.0,21.0611,21.067,21.0433,21.0492,477200.0
2006-07-20 09:35:00,35.47,35.52,35.45,35.51,342800.0,21.0492,21.0789,21.0373,21.0729,342800.0
2006-07-20 09:40:00,35.52,35.59,35.48,35.57,240200.0,21.0789,21.1204,21.0551,21.1085,240200.0
2006-07-20 09:45:00,35.57,35.59,35.44,35.45,208400.0,21.1085,21.1204,21.0314,21.0373,208400.0
2006-07-20 09:50:00,35.44,35.57,35.42,35.48,296400.0,21.0314,21.1085,21.0195,21.0551,296400.0
2006-07-20 09:55:00,35.47,35.52,35.46,35.49,162000.0,21.0492,21.0789,21.0433,21.0611,162000.0
2006-07-20 10:00:00,35.48,35.5,35.47,35.48,213800.0,21.0551,21.067,21.0492,21.0551,213800.0
2006-07-20 10:05:00,35.49,35.49,35.47,35.48,213000.0,21.0611,21.0611,21.0492,21.0551,213000.0
2006-07-20 10:10:00,35.48,35.49,35.46,35.49,204800.0,21.0551,21.0611,21.0433,21.0611,204800.0
2006-07-20 10:15:00,35.49,35.55,35.48,35.52,206600.0,21.0611,21.0967,21.0551,21.0789,206600.0
2006-07-20 10:20:00,35.52,35.58,35.51,35.57,286400.0,21.0789,21.1145,21.0729,21.1085,286400.0
2006-07-20 10:25:00,35.58,35.66,35.58,35.65,206200.0,21.1145,21.1619,21.1145,21.156,206200.0
2006-07-20 10:30:00,35.66,35.67,35.63,35.67,95000.0,21.1619,21.1679,21.1441,21.1679,95000.0
2006-07-20 10:35:00,35.67,35.75,35.67,35.74,288400.0,21.1679,21.2154,21.1679,21.2094,288400.0
2006-07-20 10:40:00,35.74,35.89,35.74,35.88,338600.0,21.2094,21.2984,21.2094,21.2925,338600.0
2006-07-20 10:45:00,35.88,35.9,35.8,35.83,194800.0,21.2925,21.3044,21.245,21.2628,194800.0
2006-07-20 10:50:00,35.83,35.83,35.79,35.8,194800.0,21.2628,21.2628,21.2391,21.245,194800.0
2006-07-20 10:55:00,35.79,35.84,35.78,35.84,186800.0,21.2391,21.2688,21.2332,21.2688,186800.0
2006-07-20 11:00:00,35.84,35.86,35.82,35.83,157200.0,21.2688,21.2806,21.2569,21.2628,157200.0
2006-07-20 11:05:00,35.84,35.86,35.83,35.86,119200.0,21.2688,21.2806,21.2628,21.2806,119200.0
2006-07-20 11:10:00,35.86,35.96,35.85,35.95,347800.0,21.2806,21.34,21.2747,21.334,347800.0
2006-07-20 11:15:00,35.95,35.99,35.93,35.93,191600.0,21.334,21.3578,21.3222,21.3222,191600.0
2006-07-20 11:20:00,35.93,35.94,35.83,35.84,283000.0,21.3222,21.3281,21.2628,21.2688,283000.0
2006-07-20 11:25:00,35.83,35.88,35.83,35.88,110600.0,21.2628,21.2925,21.2628,21.2925,110600.0
2006-07-20 11:30:00,35.87,35.9,35.85,35.9,98400.0,21.2866,21.3044,21.2747,21.3044,98400.0
2006-07-20 11:35:00,35.9,35.92,35.87,35.88,115400.0,21.3044,21.3162,21.2866,21.2925,115400.0
2006-07-20 11:40:00,35.87,35.87,35.8,35.83,129600.0,21.2866,21.2866,21.245,21.2628,129600.0
2006-07-20 11:45:00,35.84,35.84,35.75,35.77,94800.0,21.2688,21.2688,21.2154,21.2272,94800.0
2006-07-20 11:50:00,35.79,35.85,35.79,35.83,144600.0,21.2391,21.2747,21.2391,21.2628,144600.0
2006-07-20 11:55:00,35.83,35.84,35.8,35.81,117000.0,21.2628,21.2688,21.245,21.251,117000.0
2006-07-20 12:00:00,35.81,35.81,35.76,35.8,151600.0,21.251,21.251,21.2213,21.245,151600.0
2006-07-20 12:05:00,35.8,35.8,35.74,35.77,209200.0,21.245,21.245,21.2094,21.2272,209200.0
2006-07-20 12:10:00,35.77,35.79,35.76,35.77,124000.0,21.2272,21.2391,21.2213,21.2272,124000.0
2006-07-20 12:15:00,35.77,35.84,35.77,35.8,133200.0,21.2272,21.2688,21.2272,21.245,133200.0
2006-07-20 12:20:00,35.8,35.81,35.77,35.79,104200.0,21.245,21.251,21.2272,21.2391,104200.0
2006-07-20 12:25:00,35.79,35.83,35.73,35.73,180400.0,21.2391,21.2628,21.2035,21.2035,180400.0
2006-07-20 12:30:00,35.73,35.75,35.7,35.74,61000.0,21.2035,21.2154,21.1857,21.2094,61000.0
2006-07-20 12:35:00,35.75,35.77,35.74,35.77,75800.0,21.2154,21.2272,21.2094,21.2272,75800.0
2006-07-20 12:40:00,35.77,35.77,35.75,35.76,75600.0,21.2272,21.2272,21.2154,21.2213,75600.0
2006-07-20 12:45:00,35.77,35.77,35.75,35.75,87800.0,21.2272,21.2272,21.2154,21.2154,87800.0
2006-07-20 12:50:00,35.75,35.75,35.72,35.73,63800.0,21.2154,21.2154,21.1976,21.2035,63800.0
2006-07-20 12:55:00,35.74,35.74,35.72,35.74,57200.0,21.2094,21.2094,21.1976,21.2094,57200.0
2006-07-20 13:00:00,35.74,35.77,35.74,35.74,119600.0,21.2094,21.2272,21.2094,21.2094,119600.0
2006-07-20 13:05:00,35.74,35.75,35.73,35.74,57200.0,21.2094,21.2154,21.2035,21.2094,57200.0
2006-07-20 13:10:00,35.74,35.74,35.71,35.73,55000.0,21.2094,21.2094,21.1916,21.2035,55000.0
2006-07-20 13:15:00,35.72,35.73,35.68,35.71,71800.0,21.1976,21.2035,21.1738,21.1916,71800.0
2006-07-20 13:20:00,35.72,35.74,35.71,35.73,75800.0,21.1976,21.2094,21.1916,21.2035,75800.0
2006-07-20 13:25:00,35.74,35.74,35.71,35.71,53800.0,21.2094,21.2094,21.1916,21.1916,53800.0
2006-07-20 13:30:00,35.71,35.75,35.71,35.75,56800.0,21.1916,21.2154,21.1916,21.2154,56800.0
2006-07-20 13:35:00,35.75,35.75,35.73,35.73,41800.0,21.2154,21.2154,21.2035,21.2035,41800.0
2006-07-20 13:40:00,35.72,35.73,35.65,35.67,99800.0,21.1976,21.2035,21.156,21.1679,99800.0
2006-07-20 13:45:00,35.67,35.67,35.63,35.65,99400.0,21.1679,21.1679,21.1441,21.156,99400.0
2006-07-20 13:50:00,35.66,35.71,35.65,35.7,97800.0,21.1619,21.1916,21.156,21.1857,97800.0
2006-07-20 13:55:00,35.7,35.71,35.67,35.7,149400.0,21.1857,21.1916,21.1679,21.1857,149400.0
2006-07-20 14:00:00,35.7,35.74,35.67,35.72,234200.0,21.1857,21.2094,21.1679,21.1976,234200.0
2006-07-20 14:05:00,35.73,35.73,35.66,35.67,122200.0,21.2035,21.2035,21.1619,21.1679,122200.0
2006-07-20 14:10:00,35.67,35.71,35.65,35.69,139400.0,21.1679,21.1916,21.156,21.1798,139400.0
2006-07-20 14:15:00,35.68,35.71,35.68,35.7,147600.0,21.1738,21.1916,21.1738,21.1857,147600.0
2006-07-20 14:20:00,35.7,35.72,35.68,35.71,107200.0,21.1857,21.1976,21.1738,21.1916,107200.0
2006-07-20 14:25:00,35.71,35.71,35.63,35.63,131800.0,21.1916,21.1916,21.1441,21.1441,131800.0
2006-07-20 14:30:00,35.63,35.67,35.62,35.66,115600.0,21.1441,21.1679,21.1382,21.1619,115600.0
2006-07-20 14:35:00,35.66,35.67,35.62,35.66,73400.0,21.1619,21.1679,21.1382,21.1619,73400.0
2006-07-20 14:40:00,35.66,35.69,35.65,35.69,67800.0,21.1619,21.1798,21.156,21.1798,67800.0
2006-07-20 14:45:00,35.69,35.73,35.69,35.73,127200.0,21.1798,21.2035,21.1798,21.2035,127200.0
2006-07-20 14:50:00,35.73,35.73,35.7,35.71,54000.0,21.2035,21.2035,21.1857,21.1916,54000.0
2006-07-20 14:55:00,35.71,35.71,35.59,35.61,314800.0,21.1916,21.1916,21.1204,21.1323,314800.0
2006-07-20 15:00:00,35.61,35.62,35.57,35.57,183000.0,21.1323,21.1382,21.1085,21.1085,183000.0
2006-07-20 15:05:00,35.57,35.63,35.57,35.59,99200.0,21.1085,21.1441,21.1085,21.1204,99200.0
2006-07-20 15:10:00,35.6,35.6,35.57,35.6,65000.0,21.1263,21.1263,21.1085,21.1263,65000.0
2006-07-20 15:15:00,35.6,35.62,35.59,35.59,108800.0,21.1263,21.1382,21.1204,21.1204,108800.0
2006-07-20 15:20:00,35.59,35.59,35.52,35.56,133600.0,21.1204,21.1204,21.0789,21.1026,133600.0
2006-07-20 15:25:00,35.56,35.56,35.5,35.52,136600.0,21.1026,21.1026,21.067,21.0789,136600.0
2006-07-20 15:30:00,35.52,35.53,35.48,35.5,127800.0,21.0789,21.0848,21.0551,21.067,127800.0
2006-07-20 15:35:00,35.52,35.52,35.48,35.48,148000.0,21.0789,21.0789,21.0551,21.0551,148000.0
2006-07-20 15:40:00,35.48,35.49,35.43,35.43,111400.0,21.0551,21.0611,21.0255,21.0255,111400.0
2006-07-20 15:45:00,35.43,35.43,35.4,35.41,302200.0,21.0255,21.0255,21.0077,21.0136,302200.0
2006-07-20 15:50:00,35.41,35.44,35.4,35.42,258000.0,21.0136,21.0314,21.0077,21.0195,258000.0
2006-07-20 15:55:00,35.42,35.45,35.41,35.42,196600.0,21.0195,21.0373,21.0136,21.0195,196600.0
2006-07-21 09:30:00,35.25,35.6,35.25,35.58,2104200.0,20.9186,21.1263,20.9186,21.1145,2104200.0
2006-07-21 09:35:00,35.58,35.66,35.55,35.65,203400.0,21.1145,21.1619,21.0967,21.156,203400.0
2006-07-21 09:40:00,35.63,35.66,35.52,35.58,247000.0,21.1441,21.1619,21.0789,21.1145,247000.0
2006-07-21 09:45:00,35.59,35.62,35.4,35.41,290200.0,21.1204,21.1382,21.0077,21.0136,290200.0
2006-07-21 09:50:00,35.42,35.54,35.4,35.53,252400.0,21.0195,21.0907,21.0077,21.0848,252400.0
2006-07-21 09:55:00,35.51,35.63,35.47,35.59,157000.0,21.0729,21.1441,21.0492,21.1204,157000.0
2006-07-21 10:00:00,35.59,35.64,35.55,35.6,161000.0,21.1204,21.1501,21.0967,21.1263,161000.0
2006-07-21 10:05:00,35.62,35.63,35.57,35.62,218000.0,21.1382,21.1441,21.1085,21.1382,218000.0
2006-07-21 10:10:00,35.63,35.63,35.57,35.58,189200.0,21.1441,21.1441,21.1085,21.1145,189200.0
2006-07-21 10:15:00,35.58,35.58,35.55,35.57,257000.0,21.1145,21.1145,21.0967,21.1085,257000.0
2006-07-21 10:20:00,35.56,35.61,35.56,35.59,207000.0,21.1026,21.1323,21.1026,21.1204,207000.0
2006-07-21 10:25:00,35.59,35.6,35.56,35.56,117400.0,21.1204,21.1263,21.1026,21.1026,117400.0
2006-07-21 10:30:00,35.57,35.58,35.52,35.53,127600.0,21.1085,21.1145,21.0789,21.0848,127600.0
2006-07-21 10:35:00,35.54,35.63,35.54,35.6,301800.0,21.0907,21.1441,21.0907,21.1263,301800.0
2006-07-21 10:40:00,35.6,35.63,35.6,35.6,94000.0,21.1263,21.1441,21.1263,21.1263,94000.0
2006-07-21 10:45:00,35.6,35.62,35.55,35.6,139400.0,21.1263,21.1382,21.0967,21.1263,139400.0
2006-07-21 10:50:00,35.61,35.68,35.6,35.68,224800.0,21.1323,21.1738,21.1263,21.1738,224800.0
2006-07-21 10:55:00,35.68,35.69,35.64,35.66,227400.0,21.1738,21.1798,21.1501,21.1619,227400.0
2006-07-21 11:00:00,35.67,35.8,35.66,35.78,151200.0,21.1679,21.245,21.1619,21.2332,151200.0
2006-07-21 11:05:00,35.79,35.83,35.77,35.79,159400.0,21.2391,21.2628,21.2272,21.2391,159400.0
2006-07-21 11:10:00,35.8,35.8,35.73,35.74,107200.0,21.245,21.245,21.2035,21.2094,107200.0
2006-07-21 11:15:00,35.74,35.77,35.72,35.74,97600.0,21.2094,21.2272,21.1976,21.2094,97600.0
2006-07-21 11:20:00,35.73,35.73,35.68,35.69,143000.0,21.2035,21.2035,21.1738,21.1798,143000.0
2006-07-21 11:25:00,35.69,35.69,35.65,35.66,108200.0,21.1798,21.1798,21.156,21.1619,108200.0
2006-07-21 11:30:00,35.67,35.72,35.67,35.72,92000.0,21.1679,21.1976,21.1679,21.1976,92000.0
2006-07-21 11:35:00,35.71,35.71,35.63,35.63,92800.0,21.1916,21.1916,21.1441,21.1441,92800.0
2006-07-21 11:40:00,35.63,35.63,35.62,35.63,133400.0,21.1441,21.1441,21.1382,21.1441,133400.0
2006-07-21 11:45:00,35.63,35.68,35.63,35.63,111600.0,21.1441,21.1738,21.1441,21.1441,111600.0
2006-07-21 11:50:00,35.64,35.66,35.63,35.65,113000.0,21.1501,21.1619,21.1441,21.156,113000.0
2006-07-21 11:55:00,35.65,35.68,35.63,35.65,69200.0,21.156,21.1738,21.1441,21.156,69200.0
2006-07-21 12:00:00,35.65,35.65,35.57,35.57,131000.0,21.156,21.156,21.1085,21.1085,131000.0
2006-07-21 12:05:00,35.57,35.59,35.52,35.56,196000.0,21.1085,21.1204,21.0789,21.1026,196000.0
2006-07-21 12:10:00,35.57,35.58,35.5,35.56,116200.0,21.1085,21.1145,21.067,21.1026,116200.0
2006-07-21 12:15:00,35.56,35.57,35.48,35.5,177600.0,21.1026,21.1085,21.0551,21.067,177600.0
2006-07-21 12:20:00,35.51,35.54,35.48,35.54,112800.0,21.0729,21.0907,21.0551,21.0907,112800.0
2006-07-21 12:25:00,35.54,35.54,35.51,35.51,75200.0,21.0907,21.0907,21.0729,21.0729,75200.0
2006-07-21 12:30:00,35.51,35.56,35.51,35.55,115600.0,21.0729,21.1026,21.0729,21.0967,115600.0
2006-07-21 12:35:00,35.55,35.55,35.49,35.51,183800.0,21.0967,21.0967,21.0611,21.0729,183800.0
2006-07-21 12:40:00,35.51,35.53,35.51,35.51,110000.0,21.0729,21.0848,21.0729,21.0729,110000.0
2006-07-21 12:45:00,35.51,35.52,35.46,35.47,122200.0,21.0729,21.0789,21.0433,21.0492,122200.0
2006-07-21 12:50:00,35.47,35.47,35.42,35.45,151200.0,21.0492,21.0492,21.0195,21.0373,151200.0
2006-07-21 12:55:00,35.45,35.49,35.44,35.49,152600.0,21.0373,21.0611,21.0314,21.0611,152600.0
2006-07-21 13:00:00,35.5,35.51,35.48,35.49,114400.0,21.067,21.0729,21.0551,21.0611,114400.0
2006-07-21 13:05:00,35.49,35.55,35.49,35.55,105800.0,21.0611,21.0967,21.0611,21.0967,105800.0
2006-07-21 13:10:00,35.54,35.56,35.51,35.52,182800.0,21.0907,21.1026,21.0729,21.0789,182800.0
2006-07-21 13:15:00,35.53,35.55,35.51,35.52,150200.0,21.0848,21.0967,21.0729,21.0789,150200.0
2006-07-21 13:20:00,35.52,35.58,35.52,35.58,82600.0,21.0789,21.1145,21.0789,21.1145,82600.0
2006-07-21 13:25:00,35.58,35.59,35.55,35.56,64400.0,21.1145,21.1204,21.0967,21.1026,64400.0
2006-07-21 13:30:00,35.55,35.58,35.52,35.58,128400.0,21.0967,21.1145,21.0789,21.1145,128400.0
2006-07-21 13:35:00,35.58,35.59,35.55,35.57,170600.0,21.1145,21.1204,21.0967,21.1085,170600.0
2006-07-21 13:40:00,35.57,35.6,35.54,35.54,84000.0,21.1085,21.1263,21.0907,21.0907,84000.0
2006-07-21 13:45:00,35.55,35.58,35.53,35.56,108000.0,21.0967,21.1145,21.0848,21.1026,108000.0
2006-07-21 13:50:00,35.57,35.57,35.55,35.55,77400.0,21.1085,21.1085,21.0967,21.0967,77400.0
2006-07-21 13:55:00,35.56,35.56,35.53,35.54,184600.0,21.1026,21.1026,21.0848,21.0907,184600.0
2006-07-21 14:00:00,35.54,35.57,35.52,35.55,107200.0,21.0907,21.1085,21.0789,21.0967,107200.0
2006-07-21 14:05:00,35.55,35.58,35.54,35.57,76000.0,21.0967,21.1145,21.0907,21.1085,76000.0
2006-07-21 14:10:00,35.58,35.58,35.54,35.56,73600.0,21.1145,21.1145,21.0907,21.1026,73600.0
2006-07-21 14:15:00,35.56,35.6,35.54,35.59,49400.0,21.1026,21.1263,21.0907,21.1204,49400.0
2006-07-21 14:20:00,35.59,35.6,35.55,35.56,74000.0,21.1204,21.1263,21.0967,21.1026,74000.0
2006-07-21 14:25:00,35.56,35.6,35.56,35.6,103400.0,21.1026,21.1263,21.1026,21.1263,103400.0
2006-07-21 14:30:00,35.6,35.6,35.57,35.58,47800.0,21.1263,21.1263,21.1085,21.1145,47800.0
2006-07-21 14:35:00,35.58,35.59,35.55,35.59,85200.0,21.1145,21.1204,21.0967,21.1204,85200.0
2006-07-21 14:40:00,35.59,35.6,35.57,35.58,105800.0,21.1204,21.1263,21.1085,21.1145,105800.0
2006-07-21 14:45:00,35.59,35.59,35.53,35.55,56400.0,21.1204,21.1204,21.0848,21.0967,56400.0
2006-07-21 14:50:00,35.54,35.56,35.52,35.55,106200.0,21.0907,21.1026,21.0789,21.0967,106200.0
2006-07-21 14:55:00,35.57,35.6,35.56,35.59,133000.0,21.1085,21.1263,21.1026,21.1204,133000.0
2006-07-21 15:00:00,35.59,35.6,35.56,35.58,147400.0,21.1204,21.1263,21.1026,21.1145,147400.0
2006-07-21 15:05:00,35.58,35.6,35.58,35.59,64200.0,21.1145,21.1263,21.1145,21.1204,64200.0
2006-07-21 15:10:00,35.59,35.65,35.58,35.62,138000.0,21.1204,21.156,21.1145,21.1382,138000.0
2006-07-21 15:15:00,35.62,35.62,35.54,35.56,166200.0,21.1382,21.1382,21.0907,21.1026,166200.0
2006-07-21 15:20:00,35.55,35.59,35.55,35.59,93200.0,21.0967,21.1204,21.0967,21.1204,93200.0
2006-07-21 15:25:00,35.59,35.6,35.57,35.6,105800.0,21.1204,21.1263,21.1085,21.1263,105800.0
2006-07-21 15:30:00,35.6,35.62,35.59,35.6,101400.0,21.1263,21.1382,21.1204,21.1263,101400.0
2006-07-21 15:35:00,35.6,35.63,35.58,35.59,106400.0,21.1263,21.1441,21.1145,21.1204,106400.0
2006-07-21 15:40:00,35.59,35.6,35.57,35.58,143800.0,21.1204,21.1263,21.1085,21.1145,143800.0
2006-07-21 15:45:00,35.58,35.6,35.55,35.58,168000.0,21.1145,21.1263,21.0967,21.1145,168000.0
2006-07-21 15:50:00,35.59,35.6,35.56,35.59,207800.0,21.1204,21.1263,21.1026,21.1204,207800.0
2006-07-21 15:55:00,35.58,35.6,35.56,35.6,248000.0,21.1145,21.1263,21.1026,21.1263,248000.0
2006-07-24 09:30:00,35.62,35.67,35.61,35.63,377400.0,21.1382,21.1679,21.1323,21.1441,377400.0
2006-07-24 09:35:00,35.63,35.74,35.63,35.74,337200.0,21.1441,21.2094,21.1441,21.2094,337200.0
2006-07-24 09:40:00,35.74,35.75,35.68,35.72,310000.0,21.2094,21.2154,21.1738,21.1976,310000.0
2006-07-24 09:45:00,35.72,35.73,35.67,35.72,768000.0,21.1976,21.2035,21.1679,21.1976,768000.0
2006-07-24 09:50:00,35.71,35.71,35.67,35.67,150600.0,21.1916,21.1916,21.1679,21.1679,150600.0
2006-07-24 09:55:00,35.66,35.69,35.64,35.64,70000.0,21.1619,21.1798,21.1501,21.1501,70000.0
2006-07-24 10:00:00,35.65,35.7,35.63,35.69,112800.0,21.156,21.1857,21.1441,21.1798,112800.0
2006-07-24 10:05:00,35.69,35.7,35.65,35.69,128800.0,21.1798,21.1857,21.156,21.1798,128800.0
2006-07-24 10:10:00,35.68,35.68,35.65,35.67,96000.0,21.1738,21.1738,21.156,21.1679,96000.0
2006-07-24 10:15:00,35.67,35.7,35.66,35.67,184000.0,21.1679,21.1857,21.1619,21.1679,184000.0
2006-07-24 10:20:00,35.67,35.73,35.66,35.73,187200.0,21.1679,21.2035,21.1619,21.2035,187200.0
2006-07-24 10:25:00,35.73,35.76,35.67,35.69,142000.0,21.2035,21.2213,21.1679,21.1798,142000.0
2006-07-24 10:30:00,35.69,35.72,35.68,35.71,113000.0,21.1798,21.1976,21.1738,21.1916,113000.0
2006-07-24 10:35:00,35.71,35.71,35.68,35.71,77200.0,21.1916,21.1916,21.1738,21.1916,77200.0
2006-07-24 10:40:00,35.71,35.72,35.66,35.67,173400.0,21.1916,21.1976,21.1619,21.1679,173400.0
2006-07-24 10:45:00,35.67,35.71,35.66,35.71,143000.0,21.1679,21.1916,21.1619,21.1916,143000.0
2006-07-24 10:50:00,35.71,35.75,35.7,35.71,135800.0,21.1916,21.2154,21.1857,21.1916,135800.0
2006-07-24 10:55:00,35.71,35.75,35.7,35.71,75000.0,21.1916,21.2154,21.1857,21.1916,75000.0
2006-07-24 11:00:00,35.7,35.72,35.69,35.7,61800.0,21.1857,21.1976,21.1798,21.1857,61800.0
2006-07-24 11:05:00,35.69,35.7,35.63,35.63,62000.0,21.1798,21.1857,21.1441,21.1441,62000.0
2006-07-24 11:10:00,35.63,35.65,35.6,35.63,93000.0,21.1441,21.156,21.1263,21.1441,93000.0
2006-07-24 11:15:00,35.63,35.63,35.6,35.61,119000.0,21.1441,21.1441,21.1263,21.1323,119000.0
2006-07-24 11:20:00,35.61,35.65,35.61,35.65,66600.0,21.1323,21.156,21.1323,21.156,66600.0
2006-07-24 11:25:00,35.65,35.7,35.65,35.68,115200.0,21.156,21.1857,21.156,21.1738,115200.0
2006-07-24 11:30:00,35.69,35.69,35.63,35.63,91200.0,21.1798,21.1798,21.1441,21.1441,91200.0
2006-07-24 11:35:00,35.63,35.63,35.59,35.59,64800.0,21.1441,21.1441,21.1204,21.1204,64800.0
2006-07-24 11:40:00,35.59,35.6,35.58,35.6,90200.0,21.1204,21.1263,21.1145,21.1263,90200.0
2006-07-24 11:45:00,35.6,35.63,35.6,35.63,99600.0,21.1263,21.1441,21.1263,21.1441,99600.0
2006-07-24 11:50:00,35.63,35.68,35.63,35.67,125600.0,21.1441,21.1738,21.1441,21.1679,125600.0
2006-07-24 11:55:00,35.67,35.67,35.62,35.63,39600.0,21.1679,21.1679,21.1382,21.1441,39600.0
2006-07-24 12:00:00,35.63,35.63,35.6,35.62,60400.0,21.1441,21.1441,21.1263,21.1382,60400.0
2006-07-24 12:05:00,35.62,35.65,35.61,35.65,68000.0,21.1382,21.156,21.1323,21.156,68000.0
2006-07-24 12:10:00,35.65,35.65,35.62,35.62,77400.0,21.156,21.156,21.1382,21.1382,77400.0
2006-07-24 12:15:00,35.63,35.63,35.58,35.58,61000.0,21.1441,21.1441,21.1145,21.1145,61000.0
2006-07-24 12:20:00,35.58,35.6,35.56,35.57,101000.0,21.1145,21.1263,21.1026,21.1085,101000.0
2006-07-24 12:25:00,35.57,35.58,35.54,35.54,106800.0,21.1085,21.1145,21.0907,21.0907,106800.0
2006-07-24 12:30:00,35.53,35.53,35.5,35.52,73200.0,21.0848,21.0848,21.067,21.0789,73200.0
2006-07-24 12:35:00,35.52,35.57,35.51,35.55,51200.0,21.0789,21.1085,21.0729,21.0967,51200.0
2006-07-24 12:40:00,35.55,35.55,35.52,35.52,40600.0,21.0967,21.0967,21.0789,21.0789,40600.0
2006-07-24 12:45:00,35.52,35.55,35.52,35.52,54800.0,21.0789,21.0967,21.0789,21.0789,54800.0
2006-07-24 12:50:00,35.52,35.54,35.51,35.52,69000.0,21.0789,21.0907,21.0729,21.0789,69000.0
2006-07-24 12:55:00,35.52,35.53,35.51,35.52,44600.0,21.0789,21.0848,21.0729,21.0789,44600.0
2006-07-24 13:00:00,35.52,35.52,35.5,35.51,55800.0,21.0789,21.0789,21.067,21.0729,55800.0
2006-07-24 13:05:00,35.51,35.51,35.48,35.48,74600.0,21.0729,21.0729,21.0551,21.0551,74600.0
2006-07-24 13:10:00,35.47,35.5,35.47,35.5,64200.0,21.0492,21.067,21.0492,21.067,64200.0
2006-07-24 13:15:00,35.51,35.52,35.49,35.52,55800.0,21.0729,21.0789,21.0611,21.0789,55800.0
2006-07-24 13:20:00,35.52,35.53,35.5,35.5,133800.0,21.0789,21.0848,21.067,21.067,133800.0
2006-07-24 13:25:00,35.51,35.51,35.49,35.49,35800.0,21.0729,21.0729,21.0611,21.0611,35800.0
2006-07-24 13:30:00,35.49,35.49,35.47,35.49,71600.0,21.0611,21.0611,21.0492,21.0611,71600.0
2006-07-24 13:35:00,35.49,35.49,35.47,35.47,56000.0,21.0611,21.0611,21.0492,21.0492,56000.0
2006-07-24 13:40:00,35.47,35.48,35.47,35.47,62800.0,21.0492,21.0551,21.0492,21.0492,62800.0
2006-07-24 13:45:00,35.47,35.48,35.47,35.47,40000.0,21.0492,21.0551,21.0492,21.0492,40000.0
2006-07-24 13:50:00,35.47,35.48,35.46,35.47,55000.0,21.0492,21.0551,21.0433,21.0492,55000.0
2006-07-24 13:55:00,35.46,35.46,35.43,35.43,81000.0,21.0433,21.0433,21.0255,21.0255,81000.0
2006-07-24 14:00:00,35.43,35.43,35.4,35.41,128600.0,21.0255,21.0255,21.0077,21.0136,128600.0
2006-07-24 14:05:00,35.4,35.41,35.38,35.38,55200.0,21.0077,21.0136,20.9958,20.9958,55200.0
2006-07-24 14:10:00,35.39,35.39,35.37,35.38,90200.0,21.0017,21.0017,20.9899,20.9958,90200.0
2006-07-24 14:15:00,35.38,35.44,35.38,35.43,77400.0,20.9958,21.0314,20.9958,21.0255,77400.0
2006-07-24 14:20:00,35.42,35.43,35.4,35.41,85800.0,21.0195,21.0255,21.0077,21.0136,85800.0
2006-07-24 14:25:00,35.42,35.43,35.37,35.38,106800.0,21.0195,21.0255,20.9899,20.9958,106800.0
2006-07-24 14:30:00,35.37,35.38,35.35,35.37,82000.0,20.9899,20.9958,20.978,20.9899,82000.0
2006-07-24 14:35:00,35.37,35.41,35.35,35.4,54200.0,20.9899,21.0136,20.978,21.0077,54200.0
2006-07-24 14:40:00,35.4,35.41,35.38,35.39,62400.0,21.0077,21.0136,20.9958,21.0017,62400.0
2006-07-24 14:45:00,35.39,35.4,35.36,35.38,53200.0,21.0017,21.0077,20.9839,20.9958,53200.0
2006-07-24 14:50:00,35.38,35.42,35.36,35.41,102800.0,20.9958,21.0195,20.9839,21.0136,102800.0
2006-07-24 14:55:00,35.41,35.43,35.39,35.43,79200.0,21.0136,21.0255,21.0017,21.0255,79200.0
2006-07-24 15:00:00,35.42,35.43,35.36,35.39,178800.0,21.0195,21.0255,20.9839,21.0017,178800.0
2006-07-24 15:05:00,35.39,35.4,35.36,35.4,170200.0,21.0017,21.0077,20.9839,21.0077,170200.0
2006-07-24 15:10:00,35.4,35.48,35.39,35.46,211200.0,21.0077,21.0551,21.0017,21.0433,211200.0
2006-07-24 15:15:00,35.46,35.47,35.45,35.45,82800.0,21.0433,21.0492,21.0373,21.0373,82800.0
2006-07-24 15:20:00,35.45,35.45,35.43,35.43,215400.0,21.0373,21.0373,21.0255,21.0255,215400.0
2006-07-24 15:25:00,35.43,35.46,35.42,35.45,293600.0,21.0255,21.0433,21.0195,21.0373,293600.0
2006-07-24 15:30:00,35.45,35.45,35.43,35.43,168400.0,21.0373,21.0373,21.0255,21.0255,168400.0
2006-07-24 15:35:00,35.43,35.44,35.4,35.4,188600.0,21.0255,21.0314,21.0077,21.0077,188600.0
2006-07-24 15:40:00,35.4,35.41,35.4,35.41,109000.0,21.0077,21.0136,21.0077,21.0136,109000.0
2006-07-24 15:45:00,35.41,35.43,35.4,35.43,211200.0,21.0136,21.0255,21.0077,21.0255,211200.0
2006-07-24 15:50:00,35.42,35.43,35.41,35.42,214000.0,21.0195,21.0255,21.0136,21.0195,214000.0
2006-07-24 15:55:00,35.42,35.44,35.41,35.44,240200.0,21.0195,21.0314,21.0136,21.0314,240200.0
2006-07-25 09:30:00,35.26,35.32,35.24,35.27,339400.0,20.9246,20.9602,20.9127,20.9305,339400.0
2006-07-25 09:35:00,35.27,35.31,35.2,35.22,191400.0,20.9305,20.9542,20.889,20.9008,191400.0
2006-07-25 09:40:00,35.22,35.25,35.17,35.19,219000.0,20.9008,20.9186,20.8712,20.883,219000.0
2006-07-25 09:45:00,35.19,35.21,35.15,35.17,172200.0,20.883,20.8949,20.8593,20.8712,172200.0
2006-07-25 09:50:00,35.17,35.18,35.17,35.18,138600.0,20.8712,20.8771,20.8712,20.8771,138600.0
2006-07-25 09:55:00,35.18,35.21,35.18,35.19,286400.0,20.8771,20.8949,20.8771,20.883,286400.0
2006-07-25 10:00:00,35.19,35.3,35.19,35.3,162000.0,20.883,20.9483,20.883,20.9483,162000.0
2006-07-25 10:05:00,35.32,35.38,35.3,35.36,126000.0,20.9602,20.9958,20.9483,20.9839,126000.0
2006-07-25 10:10:00,35.37,35.37,35.32,35.32,135200.0,20.9899,20.9899,20.9602,20.9602,135200.0
2006-07-25 10:15:00,35.32,35.32,35.24,35.24,130400.0,20.9602,20.9602,20.9127,20.9127,130400.0
2006-07-25 10:20:00,35.27,35.3,35.24,35.29,85200.0,20.9305,20.9483,20.9127,20.9424,85200.0
2006-07-25 10:25:00,35.29,35.29,35.24,35.24,74400.0,20.9424,20.9424,20.9127,20.9127,74400.0
2006-07-25 10:30:00,35.25,35.31,35.24,35.31,137600.0,20.9186,20.9542,20.9127,20.9542,137600.0
2006-07-25 10:35:00,35.31,35.31,35.24,35.24,358400.0,20.9542,20.9542,20.9127,20.9127,358400.0
2006-07-25 10:40:00,35.24,35.24,35.19,35.22,186600.0,20.9127,20.9127,20.883,20.9008,186600.0
2006-07-25 10:45:00,35.23,35.24,35.19,35.23,107600.0,20.9068,20.9127,20.883,20.9068,107600.0
2006-07-25 10:50:00,35.23,35.24,35.21,35.24,86000.0,20.9068,20.9127,20.8949,20.9127,86000.0
2006-07-25 10:55:00,35.24,35.24,35.21,35.24,108400.0,20.9127,20.9127,20.8949,20.9127,108400.0
2006-07-25 11:00:00,35.24,35.26,35.23,35.26,58000.0,20.9127,20.9246,20.9068,20.9246,58000.0
2006-07-25 11:05:00,35.26,35.27,35.23,35.24,100600.0,20.9246,20.9305,20.9068,20.9127,100600.0
2006-07-25 11:10:00,35.24,35.26,35.23,35.25,103800.0,20.9127,20.9246,20.9068,20.9186,103800.0
2006-07-25 11:15:00,35.25,35.27,35.23,35.27,132200.0,20.9186,20.9305,20.9068,20.9305,132200.0
2006-07-25 11:20:00,35.27,35.3,35.26,35.29,237600.0,20.9305,20.9483,20.9246,20.9424,237600.0
2006-07-25 11:25:00,35.3,35.35,35.3,35.32,63800.0,20.9483,20.978,20.9483,20.9602,63800.0
2006-07-25 11:30:00,35.32,35.32,35.27,35.32,131800.0,20.9602,20.9602,20.9305,20.9602,131800.0
2006-07-25 11:35:00,35.32,35.32,35.25,35.29,96400.0,20.9602,20.9602,20.9186,20.9424,96400.0
2006-07-25 11:40:00,35.28,35.3,35.24,35.25,47800.0,20.9364,20.9483,20.9127,20.9186,47800.0
2006-07-25 11:45:00,35.24,35.27,35.24,35.26,33200.0,20.9127,20.9305,20.9127,20.9246,33200.0
2006-07-25 11:50:00,35.25,35.27,35.23,35.25,23800.0,20.9186,20.9305,20.9068,20.9186,23800.0
2006-07-25 11:55:00,35.27,35.28,35.25,35.26,37800.0,20.9305,20.9364,20.9186,20.9246,37800.0
2006-07-25 12:00:00,35.25,35.27,35.23,35.27,66000.0,20.9186,20.9305,20.9068,20.9305,66000.0
2006-07-25 12:05:00,35.26,35.27,35.24,35.24,54600.0,20.9246,20.9305,20.9127,20.9127,54600.0
2006-07-25 12:10:00,35.24,35.24,35.23,35.24,58000.0,20.9127,20.9127,20.9068,20.9127,58000.0
2006-07-25 12:15:00,35.24,35.24,35.22,35.24,36200.0,20.9127,20.9127,20.9008,20.9127,36200.0
2006-07-25 12:20:00,35.24,35.28,35.23,35.26,66000.0,20.9127,20.9364,20.9068,20.9246,66000.0
2006-07-25 12:25:00,35.27,35.27,35.24,35.24,50400.0,20.9305,20.9305,20.9127,20.9127,50400.0
2006-07-25 12:30:00,35.24,35.27,35.22,35.24,77600.0,20.9127,20.9305,20.9008,20.9127,77600.0
2006-07-25 12:35:00,35.26,35.26,35.22,35.23,70200.0,20.9246,20.9246,20.9008,20.9068,70200.0
2006-07-25 12:40:00,35.23,35.26,35.22,35.24,42000.0,20.9068,20.9246,20.9008,20.9127,42000.0
2006-07-25 12:45:00,35.23,35.24,35.22,35.22,114200.0,20.9068,20.9127,20.9008,20.9008,114200.0
2006-07-25 12:50:00,35.22,35.22,35.19,35.21,87200.0,20.9008,20.9008,20.883,20.8949,87200.0
2006-07-25 12:55:00,35.21,35.23,35.2,35.22,41600.0,20.8949,20.9068,20.889,20.9008,41600.0
2006-07-25 13:00:00,35.21,35.23,35.2,35.22,63400.0,20.8949,20.9068,20.889,20.9008,63400.0
2006-07-25 13:05:00,35.22,35.23,35.2,35.22,56800.0,20.9008,20.9068,20.889,20.9008,56800.0
2006-07-25 13:10:00,35.23,35.23,35.2,35.22,54800.0,20.9068,20.9068,20.889,20.9008,54800.0
2006-07-25 13:15:00,35.23,35.24,35.21,35.23,31400.0,20.9068,20.9127,20.8949,20.9068,31400.0
2006-07-25 13:20:00,35.23,35.24,35.2,35.21,49800.0,20.9068,20.9127,20.889,20.8949,49800.0
2006-07-25 13:25:00,35.21,35.22,35.21,35.22,33800.0,20.8949,20.9008,20.8949,20.9008,33800.0
2006-07-25 13:30:00,35.22,35.22,35.21,35.22,39000.0,20.9008,20.9008,20.8949,20.9008,39000.0
2006-07-25 13:35:00,35.22,35.23,35.2,35.21,49000.0,20.9008,20.9068,20.889,20.8949,49000.0
2006-07-25 13:40:00,35.2,35.24,35.2,35.21,76600.0,20.889,20.9127,20.889,20.8949,76600.0
2006-07-25 13:45:00,35.21,35.23,35.2,35.22,31600.0,20.8949,20.9068,20.889,20.9008,31600.0
2006-07-25 13:50:00,35.23,35.23,35.2,35.21,80000.0,20.9068,20.9068,20.889,20.8949,80000.0
2006-07-25 13:55:00,35.21,35.22,35.2,35.22,49200.0,20.8949,20.9008,20.889,20.9008,49200.0
2006-07-25 14:00:00,35.22,35.22,35.21,35.21,69000.0,20.9008,20.9008,20.8949,20.8949,69000.0
2006-07-25 14:05:00,35.2,35.21,35.18,35.18,62600.0,20.889,20.8949,20.8771,20.8771,62600.0
2006-07-25 14:10:00,35.19,35.19,35.16,35.17,101600.0,20.883,20.883,20.8652,20.8712,101600.0
2006-07-25 14:15:00,35.16,35.17,35.13,35.16,86200.0,20.8652,20.8712,20.8474,20.8652,86200.0
2006-07-25 14:20:00,35.16,35.16,35.13,35.15,142200.0,20.8652,20.8652,20.8474,20.8593,142200.0
2006-07-25 14:25:00,35.15,35.17,35.13,35.16,66800.0,20.8593,20.8712,20.8474,20.8652,66800.0
2006-07-25 14:30:00,35.16,35.18,35.13,35.15,119000.0,20.8652,20.8771,20.8474,20.8593,119000.0
2006-07-25 14:35:00,35.15,35.15,35.1,35.13,112000.0,20.8593,20.8593,20.8296,20.8474,112000.0
2006-07-25 14:40:00,35.13,35.13,35.1,35.1,92400.0,20.8474,20.8474,20.8296,20.8296,92400.0
2006-07-25 14:45:00,35.11,35.18,35.1,35.13,165000.0,20.8356,20.8771,20.8296,20.8474,165000.0
2006-07-25 14:50:00,35.14,35.18,35.13,35.17,87800.0,20.8534,20.8771,20.8474,20.8712,87800.0
2006-07-25 14:55:00,35.17,35.2,35.17,35.18,101400.0,20.8712,20.889,20.8712,20.8771,101400.0
2006-07-25 15:00:00,35.19,35.24,35.17,35.24,170800.0,20.883,20.9127,20.8712,20.9127,170800.0
2006-07-25 15:05:00,35.24,35.25,35.22,35.24,189200.0,20.9127,20.9186,20.9008,20.9127,189200.0
2006-07-25 15:10:00,35.24,35.24,35.22,35.23,146400.0,20.9127,20.9127,20.9008,20.9068,146400.0
2006-07-25 15:15:00,35.23,35.32,35.23,35.31,200000.0,20.9068,20.9602,20.9068,20.9542,200000.0
2006-07-25 15:20:00,35.31,35.34,35.27,35.27,197400.0,20.9542,20.972,20.9305,20.9305,197400.0
2006-07-25 15:25:00,35.27,35.32,35.24,35.32,195200.0,20.9305,20.9602,20.9127,20.9602,195200.0
2006-07-25 15:30:00,35.32,35.36,35.32,35.35,153600.0,20.9602,20.9839,20.9602,20.978,153600.0
2006-07-25 15:35:00,35.35,35.43,35.35,35.43,110800.0,20.978,21.0255,20.978,21.0255,110800.0
2006-07-25 15:40:00,35.43,35.45,35.41,35.42,212000.0,21.0255,21.0373,21.0136,21.0195,212000.0
2006-07-25 15:45:00,35.42,35.43,35.4,35.41,108600.0,21.0195,21.0255,21.0077,21.0136,108600.0
2006-07-25 15:50:00,35.41,35.41,35.39,35.4,135600.0,21.0136,21.0136,21.0017,21.0077,135600.0
2006-07-25 15:55:00,35.4,35.4,35.35,35.35,180800.0,21.0077,21.0077,20.978,20.978,180800.0
2006-07-26 09:30:00,35.24,35.32,35.24,35.28,149400.0,20.9127,20.9602,20.9127,20.9364,149400.0
2006-07-26 09:35:00,35.28,35.32,35.26,35.27,147200.0,20.9364,20.9602,20.9246,20.9305,147200.0
2006-07-26 09:40:00,35.28,35.37,35.27,35.37,118800.0,20.9364,20.9899,20.9305,20.9899,118800.0
2006-07-26 09:45:00,35.37,35.38,35.34,35.35,61600.0,20.9899,20.9958,20.972,20.978,61600.0
2006-07-26 09:50:00,35.35,35.38,35.31,35.32,95200.0,20.978,20.9958,20.9542,20.9602,95200.0
2006-07-26 09:55:00,35.32,35.32,35.27,35.29,79000.0,20.9602,20.9602,20.9305,20.9424,79000.0
2006-07-26 10:00:00,35.3,35.34,35.26,35.27,64800.0,20.9483,20.972,20.9246,20.9305,64800.0
2006-07-26 10:05:00,35.27,35.37,35.18,35.2,326600.0,20.9305,20.9899,20.8771,20.889,326600.0
2006-07-26 10:10:00,35.2,35.27,35.2,35.24,289800.0,20.889,20.9305,20.889,20.9127,289800.0
2006-07-26 10:15:00,35.25,35.27,35.19,35.23,135800.0,20.9186,20.9305,20.883,20.9068,135800.0
2006-07-26 10:20:00,35.23,35.32,35.23,35.31,81400.0,20.9068,20.9602,20.9068,20.9542,81400.0
2006-07-26 10:25:00,35.31,35.34,35.28,35.29,95200.0,20.9542,20.972,20.9364,20.9424,95200.0
2006-07-26 10:30:00,35.28,35.3,35.22,35.3,107200.0,20.9364,20.9483,20.9008,20.9483,107200.0
2006-07-26 10:35:00,35.3,35.32,35.24,35.28,95800.0,20.9483,20.9602,20.9127,20.9364,95800.0
2006-07-26 10:40:00,35.28,35.33,35.27,35.33,134800.0,20.9364,20.9661,20.9305,20.9661,134800.0
2006-07-26 10:45:00,35.32,35.33,35.27,35.29,134200.0,20.9602,20.9661,20.9305,20.9424,134200.0
2006-07-26 10:50:00,35.29,35.34,35.28,35.3,69200.0,20.9424,20.972,20.9364,20.9483,69200.0
2006-07-26 10:55:00,35.29,35.33,35.27,35.33,76000.0,20.9424,20.9661,20.9305,20.9661,76000.0
2006-07-26 11:00:00,35.33,35.35,35.32,35.34,97800.0,20.9661,20.978,20.9602,20.972,97800.0
2006-07-26 11:05:00,35.34,35.38,35.33,35.38,123000.0,20.972,20.9958,20.9661,20.9958,123000.0
2006-07-26 11:10:00,35.38,35.41,35.38,35.4,82000.0,20.9958,21.0136,20.9958,21.0077,82000.0
2006-07-26 11:15:00,35.39,35.4,35.38,35.38,103800.0,21.0017,21.0077,20.9958,20.9958,103800.0
2006-07-26 11:20:00,35.38,35.38,35.33,35.36,57000.0,20.9958,20.9958,20.9661,20.9839,57000.0
2006-07-26 11:25:00,35.36,35.37,35.31,35.31,128000.0,20.9839,20.9899,20.9542,20.9542,128000.0
2006-07-26 11:30:00,35.32,35.34,35.3,35.34,65600.0,20.9602,20.972,20.9483,20.972,65600.0
2006-07-26 11:35:00,35.34,35.34,35.28,35.29,101800.0,20.972,20.972,20.9364,20.9424,101800.0
2006-07-26 11:40:00,35.29,35.33,35.29,35.33,66000.0,20.9424,20.9661,20.9424,20.9661,66000.0
2006-07-26 11:45:00,35.33,35.34,35.31,35.31,56400.0,20.9661,20.972,20.9542,20.9542,56400.0
2006-07-26 11:50:00,35.31,35.35,35.31,35.35,54000.0,20.9542,20.978,20.9542,20.978,54000.0
2006-07-26 11:55:00,35.34,35.35,35.32,35.33,55800.0,20.972,20.978,20.9602,20.9661,55800.0
2006-07-26 12:00:00,35.33,35.35,35.31,35.33,83200.0,20.9661,20.978,20.9542,20.9661,83200.0
2006-07-26 12:05:00,35.33,35.38,35.33,35.38,83600.0,20.9661,20.9958,20.9661,20.9958,83600.0
2006-07-26 12:10:00,35.38,35.44,35.36,35.44,90400.0,20.9958,21.0314,20.9839,21.0314,90400.0
2006-07-26 12:15:00,35.45,35.48,35.44,35.44,82400.0,21.0373,21.0551,21.0314,21.0314,82400.0
2006-07-26 12:20:00,35.44,35.45,35.42,35.45,72200.0,21.0314,21.0373,21.0195,21.0373,72200.0
2006-07-26 12:25:00,35.45,35.45,35.42,35.43,116400.0,21.0373,21.0373,21.0195,21.0255,116400.0
2006-07-26 12:30:00,35.43,35.44,35.4,35.42,66000.0,21.0255,21.0314,21.0077,21.0195,66000.0
2006-07-26 12:35:00,35.42,35.42,35.38,35.41,96200.0,21.0195,21.0195,20.9958,21.0136,96200.0
2006-07-26 12:40:00,35.4,35.41,35.37,35.38,49600.0,21.0077,21.0136,20.9899,20.9958,49600.0
2006-07-26 12:45:00,35.38,35.43,35.38,35.42,92200.0,20.9958,21.0255,20.9958,21.0195,92200.0
2006-07-26 12:50:00,35.42,35.45,35.42,35.44,43600.0,21.0195,21.0373,21.0195,21.0314,43600.0
2006-07-26 12:55:00,35.44,35.45,35.44,35.44,38600.0,21.0314,21.0373,21.0314,21.0314,38600.0
2006-07-26 13:00:00,35.44,35.45,35.42,35.42,51800.0,21.0314,21.0373,21.0195,21.0195,51800.0
2006-07-26 13:05:00,35.42,35.42,35.38,35.38,84200.0,21.0195,21.0195,20.9958,20.9958,84200.0
2006-07-26 13:10:00,35.38,35.4,35.38,35.39,34000.0,20.9958,21.0077,20.9958,21.0017,34000.0
2006-07-26 13:15:00,35.39,35.42,35.39,35.4,108600.0,21.0017,21.0195,21.0017,21.0077,108600.0
2006-07-26 13:20:00,35.41,35.43,35.41,35.42,40000.0,21.0136,21.0255,21.0136,21.0195,40000.0
2006-07-26 13:25:00,35.42,35.43,35.41,35.42,34800.0,21.0195,21.0255,21.0136,21.0195,34800.0
2006-07-26 13:30:00,35.42,35.43,35.42,35.43,57200.0,21.0195,21.0255,21.0195,21.0255,57200.0
2006-07-26 13:35:00,35.43,35.47,35.43,35.47,57800.0,21.0255,21.0492,21.0255,21.0492,57800.0
2006-07-26 13:40:00,35.46,35.49,35.46,35.49,77200.0,21.0433,21.0611,21.0433,21.0611,77200.0
2006-07-26 13:45:00,35.49,35.49,35.48,35.49,212000.0,21.0611,21.0611,21.0551,21.0611,212000.0
2006-07-26 13:50:00,35.49,35.54,35.49,35.54,178000.0,21.0611,21.0907,21.0611,21.0907,178000.0
2006-07-26 13:55:00,35.52,35.53,35.48,35.49,119600.0,21.0789,21.0848,21.0551,21.0611,119600.0
2006-07-26 14:00:00,35.49,35.5,35.46,35.47,157600.0,21.0611,21.067,21.0433,21.0492,157600.0
2006-07-26 14:05:00,35.47,35.47,35.42,35.43,94400.0,21.0492,21.0492,21.0195,21.0255,94400.0
2006-07-26 14:10:00,35.43,35.49,35.42,35.47,117400.0,21.0255,21.0611,21.0195,21.0492,117400.0
2006-07-26 14:15:00,35.48,35.5,35.47,35.49,120600.0,21.0551,21.067,21.0492,21.0611,120600.0
2006-07-26 14:20:00,35.49,35.51,35.47,35.47,198600.0,21.0611,21.0729,21.0492,21.0492,198600.0
2006-07-26 14:25:00,35.47,35.49,35.47,35.49,103600.0,21.0492,21.0611,21.0492,21.0611,103600.0
2006-07-26 14:30:00,35.48,35.5,35.47,35.49,239800.0,21.0551,21.067,21.0492,21.0611,239800.0
2006-07-26 14:35:00,35.5,35.52,35.49,35.52,138800.0,21.067,21.0789,21.0611,21.0789,138800.0
2006-07-26 14:40:00,35.52,35.52,35.49,35.5,150400.0,21.0789,21.0789,21.0611,21.067,150400.0
2006-07-26 14:45:00,35.51,35.51,35.43,35.46,113400.0,21.0729,21.0729,21.0255,21.0433,113400.0
2006-07-26 14:50:00,35.46,35.52,35.45,35.52,121400.0,21.0433,21.0789,21.0373,21.0789,121400.0
2006-07-26 14:55:00,35.52,35.52,35.48,35.48,204800.0,21.0789,21.0789,21.0551,21.0551,204800.0
2006-07-26 15:00:00,35.48,35.52,35.48,35.51,101800.0,21.0551,21.0789,21.0551,21.0729,101800.0
2006-07-26 15:05:00,35.51,35.51,35.47,35.48,78000.0,21.0729,21.0729,21.0492,21.0551,78000.0
2006-07-26 15:10:00,35.48,35.48,35.43,35.43,139600.0,21.0551,21.0551,21.0255,21.0255,139600.0
2006-07-26 15:15:00,35.44,35.45,35.43,35.44,131600.0,21.0314,21.0373,21.0255,21.0314,131600.0
2006-07-26 15:20:00,35.44,35.46,35.43,35.44,121000.0,21.0314,21.0433,21.0255,21.0314,121000.0
2006-07-26 15:25:00,35.44,35.49,35.44,35.49,82000.0,21.0314,21.0611,21.0314,21.0611,82000.0
2006-07-26 15:30:00,35.49,35.51,35.48,35.49,146600.0,21.0611,21.0729,21.0551,21.0611,146600.0
2006-07-26 15:35:00,35.49,35.51,35.49,35.51,114600.0,21.0611,21.0729,21.0611,21.0729,114600.0
2006-07-26 15:40:00,35.51,35.51,35.46,35.47,206800.0,21.0729,21.0729,21.0433,21.0492,206800.0
2006-07-26 15:45:00,35.47,35.51,35.47,35.51,133400.0,21.0492,21.0729,21.0492,21.0729,133400.0
2006-07-26 15:50:00,35.51,35.51,35.45,35.45,118200.0,21.0729,21.0729,21.0373,21.0373,118200.0
2006-07-26 15:55:00,35.45,35.47,35.44,35.45,242000.0,21.0373,21.0492,21.0314,21.0373,242000.0
2006-07-27 09:30:00,35.53,35.63,35.53,35.62,249000.0,21.0848,21.1441,21.0848,21.1382,249000.0
2006-07-27 09:35:00,35.62,35.63,35.51,35.51,99600.0,21.1382,21.1441,21.0729,21.0729,99600.0
2006-07-27 09:40:00,35.52,35.6,35.51,35.55,120200.0,21.0789,21.1263,21.0729,21.0967,120200.0
2006-07-27 09:45:00,35.52,35.54,35.48,35.5,113000.0,21.0789,21.0907,21.0551,21.067,113000.0
2006-07-27 09:50:00,35.5,35.58,35.5,35.57,86000.0,21.067,21.1145,21.067,21.1085,86000.0
2006-07-27 09:55:00,35.56,35.57,35.52,35.54,139200.0,21.1026,21.1085,21.0789,21.0907,139200.0
2006-07-27 10:00:00,35.54,35.57,35.49,35.55,223400.0,21.0907,21.1085,21.0611,21.0967,223400.0
2006-07-27 10:05:00,35.56,35.57,35.47,35.49,229200.0,21.1026,21.1085,21.0492,21.0611,229200.0
2006-07-27 10:10:00,35.49,35.51,35.45,35.46,243200.0,21.0611,21.0729,21.0373,21.0433,243200.0
2006-07-27 10:15:00,35.46,35.48,35.45,35.47,53600.0,21.0433,21.0551,21.0373,21.0492,53600.0
2006-07-27 10:20:00,35.46,35.48,35.45,35.46,218600.0,21.0433,21.0551,21.0373,21.0433,218600.0
2006-07-27 10:25:00,35.46,35.48,35.45,35.46,82200.0,21.0433,21.0551,21.0373,21.0433,82200.0
2006-07-27 10:30:00,35.46,35.48,35.45,35.46,157400.0,21.0433,21.0551,21.0373,21.0433,157400.0
2006-07-27 10:35:00,35.46,35.47,35.4,35.4,232200.0,21.0433,21.0492,21.0077,21.0077,232200.0
2006-07-27 10:40:00,35.4,35.41,35.33,35.34,149000.0,21.0077,21.0136,20.9661,20.972,149000.0
2006-07-27 10:45:00,35.33,35.37,35.33,35.34,102600.0,20.9661,20.9899,20.9661,20.972,102600.0
2006-07-27 10:50:00,35.32,35.38,35.32,35.37,86000.0,20.9602,20.9958,20.9602,20.9899,86000.0
2006-07-27 10:55:00,35.37,35.38,35.33,35.38,98800.0,20.9899,20.9958,20.9661,20.9958,98800.0
2006-07-27 11:00:00,35.38,35.38,35.34,35.35,84400.0,20.9958,20.9958,20.972,20.978,84400.0
2006-07-27 11:05:00,35.35,35.46,35.35,35.44,280000.0,20.978,21.0433,20.978,21.0314,280000.0
2006-07-27 11:10:00,35.44,35.45,35.38,35.45,115000.0,21.0314,21.0373,20.9958,21.0373,115000.0
2006-07-27 11:15:00,35.44,35.46,35.41,35.41,61000.0,21.0314,21.0433,21.0136,21.0136,61000.0
2006-07-27 11:20:00,35.43,35.44,35.42,35.43,106000.0,21.0255,21.0314,21.0195,21.0255,106000.0
2006-07-27 11:25:00,35.43,35.45,35.42,35.43,77800.0,21.0255,21.0373,21.0195,21.0255,77800.0
2006-07-27 11:30:00,35.43,35.44,35.39,35.4,145800.0,21.0255,21.0314,21.0017,21.0077,145800.0
2006-07-27 11:35:00,35.39,35.4,35.35,35.38,185600.0,21.0017,21.0077,20.978,20.9958,185600.0
2006-07-27 11:40:00,35.38,35.38,35.32,35.32,123200.0,20.9958,20.9958,20.9602,20.9602,123200.0
2006-07-27 11:45:00,35.32,35.32,35.29,35.3,56200.0,20.9602,20.9602,20.9424,20.9483,56200.0
2006-07-27 11:50:00,35.3,35.31,35.29,35.3,108000.0,20.9483,20.9542,20.9424,20.9483,108000.0
2006-07-27 11:55:00,35.31,35.33,35.31,35.33,48400.0,20.9542,20.9661,20.9542,20.9661,48400.0
2006-07-27 12:00:00,35.33,35.38,35.31,35.37,85200.0,20.9661,20.9958,20.9542,20.9899,85200.0
2006-07-27 12:05:00,35.37,35.41,35.37,35.4,118400.0,20.9899,21.0136,20.9899,21.0077,118400.0
2006-07-27 12:10:00,35.4,35.42,35.4,35.4,56800.0,21.0077,21.0195,21.0077,21.0077,56800.0
2006-07-27 12:15:00,35.4,35.41,35.38,35.38,36200.0,21.0077,21.0136,20.9958,20.9958,36200.0
2006-07-27 12:20:00,35.38,35.4,35.38,35.39,57400.0,20.9958,21.0077,20.9958,21.0017,57400.0
2006-07-27 12:25:00,35.39,35.4,35.35,35.37,86600.0,21.0017,21.0077,20.978,20.9899,86600.0
2006-07-27 12:30:00,35.36,35.41,35.35,35.4,46400.0,20.9839,21.0136,20.978,21.0077,46400.0
2006-07-27 12:35:00,35.39,35.41,35.37,35.38,53200.0,21.0017,21.0136,20.9899,20.9958,53200.0
2006-07-27 12:40:00,35.38,35.39,35.35,35.37,47800.0,20.9958,21.0017,20.978,20.9899,47800.0
2006-07-27 12:45:00,35.37,35.38,35.37,35.37,36400.0,20.9899,20.9958,20.9899,20.9899,36400.0
2006-07-27 12:50:00,35.37,35.38,35.33,35.33,66000.0,20.9899,20.9958,20.9661,20.9661,66000.0
2006-07-27 12:55:00,35.32,35.35,35.32,35.34,91400.0,20.9602,20.978,20.9602,20.972,91400.0
2006-07-27 13:00:00,35.35,35.35,35.3,35.31,67200.0,20.978,20.978,20.9483,20.9542,67200.0
2006-07-27 13:05:00,35.31,35.35,35.31,35.32,82800.0,20.9542,20.978,20.9542,20.9602,82800.0
2006-07-27 13:10:00,35.33,35.33,35.27,35.29,59800.0,20.9661,20.9661,20.9305,20.9424,59800.0
2006-07-27 13:15:00,35.27,35.3,35.26,35.27,81400.0,20.9305,20.9483,20.9246,20.9305,81400.0
2006-07-27 13:20:00,35.27,35.29,35.24,35.25,140600.0,20.9305,20.9424,20.9127,20.9186,140600.0
2006-07-27 13:25:00,35.25,35.26,35.23,35.24,74800.0,20.9186,20.9246,20.9068,20.9127,74800.0
2006-07-27 13:30:00,35.24,35.25,35.16,35.16,114200.0,20.9127,20.9186,20.8652,20.8652,114200.0
2006-07-27 13:35:00,35.16,35.18,35.13,35.17,215000.0,20.8652,20.8771,20.8474,20.8712,215000.0
2006-07-27 13:40:00,35.16,35.17,35.13,35.17,95400.0,20.8652,20.8712,20.8474,20.8712,95400.0
2006-07-27 13:45:00,35.16,35.17,35.13,35.16,60200.0,20.8652,20.8712,20.8474,20.8652,60200.0
2006-07-27 13:50:00,35.17,35.19,35.15,35.19,114000.0,20.8712,20.883,20.8593,20.883,114000.0
2006-07-27 13:55:00,35.19,35.2,35.17,35.17,106000.0,20.883,20.889,20.8712,20.8712,106000.0
2006-07-27 14:00:00,35.17,35.17,35.14,35.16,87000.0,20.8712,20.8712,20.8534,20.8652,87000.0
2006-07-27 14:05:00,35.16,35.21,35.15,35.2,76000.0,20.8652,20.8949,20.8593,20.889,76000.0
2006-07-27 14:10:00,35.2,35.22,35.17,35.2,57600.0,20.889,20.9008,20.8712,20.889,57600.0
2006-07-27 14:15:00,35.19,35.21,35.14,35.21,79400.0,20.883,20.8949,20.8534,20.8949,79400.0
2006-07-27 14:20:00,35.21,35.22,35.18,35.21,86800.0,20.8949,20.9008,20.8771,20.8949,86800.0
2006-07-27 14:25:00,35.2,35.28,35.2,35.27,103400.0,20.889,20.9364,20.889,20.9305,103400.0
2006-07-27 14:30:00,35.26,35.27,35.26,35.26,70600.0,20.9246,20.9305,20.9246,20.9246,70600.0
2006-07-27 14:35:00,35.27,35.27,35.22,35.24,69000.0,20.9305,20.9305,20.9008,20.9127,69000.0
2006-07-27 14:40:00,35.24,35.24,35.21,35.21,52200.0,20.9127,20.9127,20.8949,20.8949,52200.0
2006-07-27 14:45:00,35.21,35.24,35.17,35.24,87600.0,20.8949,20.9127,20.8712,20.9127,87600.0
2006-07-27 14:50:00,35.24,35.25,35.23,35.23,40000.0,20.9127,20.9186,20.9068,20.9068,40000.0
2006-07-27 14:55:00,35.24,35.25,35.23,35.24,55600.0,20.9127,20.9186,20.9068,20.9127,55600.0
2006-07-27 15:00:00,35.25,35.25,35.18,35.18,142800.0,20.9186,20.9186,20.8771,20.8771,142800.0
2006-07-27 15:05:00,35.18,35.19,35.14,35.15,78400.0,20.8771,20.883,20.8534,20.8593,78400.0
2006-07-27 15:10:00,35.15,35.17,35.14,35.15,102200.0,20.8593,20.8712,20.8534,20.8593,102200.0
2006-07-27 15:15:00,35.15,35.16,35.13,35.13,177800.0,20.8593,20.8652,20.8474,20.8474,177800.0
2006-07-27 15:20:00,35.13,35.13,35.1,35.13,136200.0,20.8474,20.8474,20.8296,20.8474,136200.0
2006-07-27 15:25:00,35.13,35.13,35.02,35.03,216000.0,20.8474,20.8474,20.7821,20.7881,216000.0
2006-07-27 15:30:00,35.04,35.04,34.99,35.0,483400.0,20.794,20.794,20.7643,20.7703,483400.0
2006-07-27 15:35:00,35.0,35.01,34.98,34.99,271200.0,20.7703,20.7762,20.7584,20.7643,271200.0
2006-07-27 15:40:00,34.99,35.0,34.98,35.0,216200.0,20.7643,20.7703,20.7584,20.7703,216200.0
2006-07-27 15:45:00,34.99,35.03,34.97,35.02,166000.0,20.7643,20.7881,20.7525,20.7821,166000.0
2006-07-27 15:50:00,35.02,35.05,35.02,35.03,201000.0,20.7821,20.8,20.7821,20.7881,201000.0
2006-07-27 15:55:00,35.03,35.06,35.02,35.03,300800.0,20.7881,20.8059,20.7821,20.7881,300800.0
2006-07-28 09:30:00,35.35,35.41,35.35,35.41,357400.0,20.978,21.0136,20.978,21.0136,357400.0
2006-07-28 09:35:00,35.41,35.52,35.38,35.52,201400.0,21.0136,21.0789,20.9958,21.0789,201400.0
2006-07-28 09:40:00,35.52,35.7,35.52,35.68,174000.0,21.0789,21.1857,21.0789,21.1738,174000.0
2006-07-28 09:45:00,35.68,35.76,35.68,35.68,217200.0,21.1738,21.2213,21.1738,21.1738,217200.0
2006-07-28 09:50:00,35.69,35.74,35.65,35.74,162200.0,21.1798,21.2094,21.156,21.2094,162200.0
2006-07-28 09:55:00,35.73,35.77,35.73,35.73,226000.0,21.2035,21.2272,21.2035,21.2035,226000.0
2006-07-28 10:00:00,35.73,35.75,35.68,35.7,221400.0,21.2035,21.2154,21.1738,21.1857,221400.0
2006-07-28 10:05:00,35.7,35.7,35.67,35.69,141200.0,21.1857,21.1857,21.1679,21.1798,141200.0
2006-07-28 10:10:00,35.69,35.7,35.64,35.66,193200.0,21.1798,21.1857,21.1501,21.1619,193200.0
2006-07-28 10:15:00,35.67,35.69,35.63,35.68,111000.0,21.1679,21.1798,21.1441,21.1738,111000.0
2006-07-28 10:20:00,35.68,35.71,35.65,35.71,107600.0,21.1738,21.1916,21.156,21.1916,107600.0
2006-07-28 10:25:00,35.71,35.74,35.71,35.72,148800.0,21.1916,21.2094,21.1916,21.1976,148800.0
2006-07-28 10:30:00,35.72,35.8,35.71,35.8,202200.0,21.1976,21.245,21.1916,21.245,202200.0
2006-07-28 10:35:00,35.8,35.82,35.79,35.82,169000.0,21.245,21.2569,21.2391,21.2569,169000.0
2006-07-28 10:40:00,35.82,35.9,35.82,35.89,104800.0,21.2569,21.3044,21.2569,21.2984,104800.0
2006-07-28 10:45:00,35.88,35.93,35.88,35.9,105800.0,21.2925,21.3222,21.2925,21.3044,105800.0
2006-07-28 10:50:00,35.91,35.99,35.91,35.95,209000.0,21.3103,21.3578,21.3103,21.334,209000.0
2006-07-28 10:55:00,35.96,35.96,35.91,35.95,120400.0,21.34,21.34,21.3103,21.334,120400.0
2006-07-28 11:00:00,35.95,36.05,35.95,36.05,234400.0,21.334,21.3934,21.334,21.3934,234400.0
2006-07-28 11:05:00,36.06,36.22,36.05,36.19,401400.0,21.3993,21.4943,21.3934,21.4765,401400.0
2006-07-28 11:10:00,36.18,36.24,36.17,36.22,260800.0,21.4705,21.5061,21.4646,21.4943,260800.0
2006-07-28 11:15:00,36.22,36.29,36.22,36.27,210400.0,21.4943,21.5358,21.4943,21.5239,210400.0
2006-07-28 11:20:00,36.27,36.28,36.23,36.24,355800.0,21.5239,21.5299,21.5002,21.5061,355800.0
2006-07-28 11:25:00,36.24,36.25,36.22,36.23,178400.0,21.5061,21.5121,21.4943,21.5002,178400.0
2006-07-28 11:30:00,36.24,36.26,36.23,36.24,460600.0,21.5061,21.518,21.5002,21.5061,460600.0
2006-07-28 11:35:00,36.24,36.25,36.18,36.18,157000.0,21.5061,21.5121,21.4705,21.4705,157000.0
2006-07-28 11:40:00,36.19,36.19,36.15,36.16,92200.0,21.4765,21.4765,21.4527,21.4587,92200.0
2006-07-28 11:45:00,36.16,36.18,36.14,36.16,103600.0,21.4587,21.4705,21.4468,21.4587,103600.0
2006-07-28 11:50:00,36.15,36.18,36.12,36.13,106200.0,21.4527,21.4705,21.4349,21.4409,106200.0
2006-07-28 11:55:00,36.13,36.15,36.12,36.12,98200.0,21.4409,21.4527,21.4349,21.4349,98200.0
2006-07-28 12:00:00,36.12,36.13,36.02,36.07,136200.0,21.4349,21.4409,21.3756,21.4053,136200.0
2006-07-28 12:05:00,36.07,36.09,36.07,36.07,72800.0,21.4053,21.4171,21.4053,21.4053,72800.0
2006-07-28 12:10:00,36.07,36.08,36.03,36.07,99600.0,21.4053,21.4112,21.3815,21.4053,99600.0
2006-07-28 12:15:00,36.07,36.1,36.02,36.08,97800.0,21.4053,21.4231,21.3756,21.4112,97800.0
2006-07-28 12:20:00,36.07,36.08,36.05,36.06,74800.0,21.4053,21.4112,21.3934,21.3993,74800.0
2006-07-28 12:25:00,36.06,36.1,36.06,36.1,118200.0,21.3993,21.4231,21.3993,21.4231,118200.0
2006-07-28 12:30:00,36.09,36.1,36.08,36.09,52600.0,21.4171,21.4231,21.4112,21.4171,52600.0
2006-07-28 12:35:00,36.09,36.16,36.08,36.15,146600.0,21.4171,21.4587,21.4112,21.4527,146600.0
2006-07-28 12:40:00,36.15,36.16,36.07,36.1,77800.0,21.4527,21.4587,21.4053,21.4231,77800.0
2006-07-28 12:45:00,36.09,36.1,36.09,36.1,53800.0,21.4171,21.4231,21.4171,21.4231,53800.0
2006-07-28 12:50:00,36.1,36.13,36.1,36.12,45200.0,21.4231,21.4409,21.4231,21.4349,45200.0
2006-07-28 12:55:00,36.12,36.15,36.12,36.15,69800.0,21.4349,21.4527,21.4349,21.4527,69800.0
2006-07-28 13:00:00,36.14,36.17,36.13,36.16,88200.0,21.4468,21.4646,21.4409,21.4587,88200.0
2006-07-28 13:05:00,36.15,36.2,36.15,36.19,162200.0,21.4527,21.4824,21.4527,21.4765,162200.0
2006-07-28 13:10:00,36.19,36.19,36.11,36.13,104000.0,21.4765,21.4765,21.429,21.4409,104000.0
2006-07-28 13:15:00,36.12,36.13,36.11,36.13,71200.0,21.4349,21.4409,21.429,21.4409,71200.0
2006-07-28 13:20:00,36.13,36.18,36.12,36.18,99200.0,21.4409,21.4705,21.4349,21.4705,99200.0
2006-07-28 13:25:00,36.18,36.18,36.16,36.16,59800.0,21.4705,21.4705,21.4587,21.4587,59800.0
2006-07-28 13:30:00,36.17,36.18,36.16,36.18,164200.0,21.4646,21.4705,21.4587,21.4705,164200.0
2006-07-28 13:35:00,36.18,36.19,36.15,36.15,74200.0,21.4705,21.4765,21.4527,21.4527,74200.0
2006-07-28 13:40:00,36.15,36.15,36.12,36.14,155400.0,21.4527,21.4527,21.4349,21.4468,155400.0
2006-07-28 13:45:00,36.13,36.17,36.13,36.14,91600.0,21.4409,21.4646,21.4409,21.4468,91600.0
2006-07-28 13:50:00,36.13,36.2,36.13,36.19,85200.0,21.4409,21.4824,21.4409,21.4765,85200.0
2006-07-28 13:55:00,36.19,36.2,36.15,36.16,163200.0,21.4765,21.4824,21.4527,21.4587,163200.0
2006-07-28 14:00:00,36.16,36.2,36.16,36.18,140200.0,21.4587,21.4824,21.4587,21.4705,140200.0
2006-07-28 14:05:00,36.18,36.19,36.17,36.19,70400.0,21.4705,21.4765,21.4646,21.4765,70400.0
2006-07-28 14:10:00,36.19,36.22,36.18,36.22,158800.0,21.4765,21.4943,21.4705,21.4943,158800.0
2006-07-28 14:15:00,36.21,36.24,36.21,36.23,154200.0,21.4883,21.5061,21.4883,21.5002,154200.0
2006-07-28 14:20:00,36.23,36.25,36.23,36.24,164000.0,21.5002,21.5121,21.5002,21.5061,164000.0
2006-07-28 14:25:00,36.24,36.24,36.21,36.21,65800.0,21.5061,21.5061,21.4883,21.4883,65800.0
2006-07-28 14:30:00,36.21,36.25,36.17,36.21,502000.0,21.4883,21.5121,21.4646,21.4883,502000.0
2006-07-28 14:35:00,36.2,36.24,36.19,36.22,153200.0,21.4824,21.5061,21.4765,21.4943,153200.0
2006-07-28 14:40:00,36.22,36.22,36.19,36.19,120400.0,21.4943,21.4943,21.4765,21.4765,120400.0
2006-07-28 14:45:00,36.18,36.2,36.17,36.18,112600.0,21.4705,21.4824,21.4646,21.4705,112600.0
2006-07-28 14:50:00,36.18,36.23,36.18,36.22,125200.0,21.4705,21.5002,21.4705,21.4943,125200.0
2006-07-28 14:55:00,36.22,36.24,36.22,36.22,88600.0,21.4943,21.5061,21.4943,21.4943,88600.0
2006-07-28 15:00:00,36.23,36.24,36.16,36.16,84400.0,21.5002,21.5061,21.4587,21.4587,84400.0
2006-07-28 15:05:00,36.16,36.16,36.08,36.1,160000.0,21.4587,21.4587,21.4112,21.4231,160000.0
2006-07-28 15:10:00,36.1,36.12,36.08,36.11,101400.0,21.4231,21.4349,21.4112,21.429,101400.0
2006-07-28 15:15:00,36.11,36.13,36.1,36.13,175200.0,21.429,21.4409,21.4231,21.4409,175200.0
2006-07-28 15:20:00,36.13,36.18,36.12,36.14,150000.0,21.4409,21.4705,21.4349,21.4468,150000.0
2006-07-28 15:25:00,36.13,36.15,36.13,36.14,157000.0,21.4409,21.4527,21.4409,21.4468,157000.0
2006-07-28 15:30:00,36.15,36.18,36.14,36.16,141200.0,21.4527,21.4705,21.4468,21.4587,141200.0
2006-07-28 15:35:00,36.16,36.18,36.15,36.17,128800.0,21.4587,21.4705,21.4527,21.4646,128800.0
2006-07-28 15:40:00,36.17,36.22,36.17,36.21,281600.0,21.4646,21.4943,21.4646,21.4883,281600.0
2006-07-28 15:45:00,36.21,36.24,36.21,36.23,218800.0,21.4883,21.5061,21.4883,21.5002,218800.0
2006-07-28 15:50:00,36.23,36.24,36.2,36.22,516800.0,21.5002,21.5061,21.4824,21.4943,516800.0
2006-07-28 15:55:00,36.22,36.22,36.19,36.2,441200.0,21.4943,21.4943,21.4765,21.4824,441200.0
2006-07-31 09:30:00,35.98,36.1,35.97,36.01,294800.0,21.3518,21.4231,21.3459,21.3697,294800.0
2006-07-31 09:35:00,36.01,36.09,35.98,36.08,92600.0,21.3697,21.4171,21.3518,21.4112,92600.0
2006-07-31 09:40:00,36.07,36.07,35.96,35.98,210000.0,21.4053,21.4053,21.34,21.3518,210000.0
2006-07-31 09:45:00,35.98,36.02,35.92,35.96,157000.0,21.3518,21.3756,21.3162,21.34,157000.0
2006-07-31 09:50:00,35.96,36.09,35.96,36.09,148400.0,21.34,21.4171,21.34,21.4171,148400.0
2006-07-31 09:55:00,36.1,36.15,36.04,36.13,121200.0,21.4231,21.4527,21.3875,21.4409,121200.0
2006-07-31 10:00:00,36.13,36.14,36.07,36.09,153000.0,21.4409,21.4468,21.4053,21.4171,153000.0
2006-07-31 10:05:00,36.09,36.19,36.08,36.18,175600.0,21.4171,21.4765,21.4112,21.4705,175600.0
2006-07-31 10:10:00,36.18,36.18,36.1,36.12,125000.0,21.4705,21.4705,21.4231,21.4349,125000.0
2006-07-31 10:15:00,36.1,36.2,36.1,36.17,139000.0,21.4231,21.4824,21.4231,21.4646,139000.0
2006-07-31 10:20:00,36.17,36.2,36.15,36.18,114800.0,21.4646,21.4824,21.4527,21.4705,114800.0
2006-07-31 10:25:00,36.19,36.24,36.18,36.24,236800.0,21.4765,21.5061,21.4705,21.5061,236800.0
2006-07-31 10:30:00,36.24,36.24,36.19,36.22,140600.0,21.5061,21.5061,21.4765,21.4943,140600.0
2006-07-31 10:35:00,36.22,36.24,36.22,36.24,157400.0,21.4943,21.5061,21.4943,21.5061,157400.0
2006-07-31 10:40:00,36.23,36.24,36.22,36.22,138400.0,21.5002,21.5061,21.4943,21.4943,138400.0
2006-07-31 10:45:00,36.21,36.23,36.21,36.21,90800.0,21.4883,21.5002,21.4883,21.4883,90800.0
2006-07-31 10:50:00,36.21,36.24,36.21,36.23,336400.0,21.4883,21.5061,21.4883,21.5002,336400.0
2006-07-31 10:55:00,36.23,36.23,36.19,36.2,114000.0,21.5002,21.5002,21.4765,21.4824,114000.0
2006-07-31 11:00:00,36.2,36.24,36.2,36.24,160000.0,21.4824,21.5061,21.4824,21.5061,160000.0
2006-07-31 11:05:00,36.24,36.24,36.22,36.24,117600.0,21.5061,21.5061,21.4943,21.5061,117600.0
2006-07-31 11:10:00,36.24,36.25,36.21,36.25,151200.0,21.5061,21.5121,21.4883,21.5121,151200.0
2006-07-31 11:15:00,36.25,36.28,36.25,36.25,84200.0,21.5121,21.5299,21.5121,21.5121,84200.0
2006-07-31 11:20:00,36.26,36.26,36.2,36.22,85800.0,21.518,21.518,21.4824,21.4943,85800.0
2006-07-31 11:25:00,36.22,36.22,36.17,36.17,96600.0,21.4943,21.4943,21.4646,21.4646,96600.0
2006-07-31 11:30:00,36.18,36.2,36.17,36.18,68200.0,21.4705,21.4824,21.4646,21.4705,68200.0
2006-07-31 11:35:00,36.18,36.19,36.17,36.18,41000.0,21.4705,21.4765,21.4646,21.4705,41000.0
2006-07-31 11:40:00,36.19,36.21,36.18,36.21,68800.0,21.4765,21.4883,21.4705,21.4883,68800.0
2006-07-31 11:45:00,36.2,36.22,36.19,36.22,133600.0,21.4824,21.4943,21.4765,21.4943,133600.0
2006-07-31 11:50:00,36.23,36.23,36.21,36.22,57800.0,21.5002,21.5002,21.4883,21.4943,57800.0
2006-07-31 11:55:00,36.22,36.23,36.22,36.22,150800.0,21.4943,21.5002,21.4943,21.4943,150800.0
2006-07-31 12:00:00,36.22,36.22,36.18,36.2,67000.0,21.4943,21.4943,21.4705,21.4824,67000.0
2006-07-31 12:05:00,36.2,36.2,36.17,36.19,57200.0,21.4824,21.4824,21.4646,21.4765,57200.0
2006-07-31 12:10:00,36.19,36.2,36.18,36.2,35000.0,21.4765,21.4824,21.4705,21.4824,35000.0
2006-07-31 12:15:00,36.2,36.2,36.17,36.18,65400.0,21.4824,21.4824,21.4646,21.4705,65400.0
2006-07-31 12:20:00,36.19,36.19,36.13,36.15,36400.0,21.4765,21.4765,21.4409,21.4527,36400.0
2006-07-31 12:25:00,36.15,36.15,36.11,36.13,94600.0,21.4527,21.4527,21.429,21.4409,94600.0
2006-07-31 12:30:00,36.13,36.13,36.08,36.09,153800.0,21.4409,21.4409,21.4112,21.4171,153800.0
2006-07-31 12:35:00,36.09,36.12,36.08,36.12,59000.0,21.4171,21.4349,21.4112,21.4349,59000.0
2006-07-31 12:40:00,36.1,36.13,36.07,36.13,85600.0,21.4231,21.4409,21.4053,21.4409,85600.0
2006-07-31 12:45:00,36.13,36.13,36.1,36.11,42200.0,21.4409,21.4409,21.4231,21.429,42200.0
2006-07-31 12:50:00,36.11,36.13,36.1,36.13,51400.0,21.429,21.4409,21.4231,21.4409,51400.0
2006-07-31 12:55:00,36.12,36.14,36.12,36.13,27400.0,21.4349,21.4468,21.4349,21.4409,27400.0
2006-07-31 13:00:00,36.13,36.18,36.13,36.18,61600.0,21.4409,21.4705,21.4409,21.4705,61600.0
2006-07-31 13:05:00,36.18,36.2,36.15,36.2,127400.0,21.4705,21.4824,21.4527,21.4824,127400.0
2006-07-31 13:10:00,36.2,36.2,36.16,36.19,47000.0,21.4824,21.4824,21.4587,21.4765,47000.0
2006-07-31 13:15:00,36.18,36.2,36.17,36.17,57000.0,21.4705,21.4824,21.4646,21.4646,57000.0
2006-07-31 13:20:00,36.17,36.2,36.16,36.18,64000.0,21.4646,21.4824,21.4587,21.4705,64000.0
2006-07-31 13:25:00,36.18,36.2,36.16,36.19,78800.0,21.4705,21.4824,21.4587,21.4765,78800.0
2006-07-31 13:30:00,36.18,36.2,36.16,36.2,74200.0,21.4705,21.4824,21.4587,21.4824,74200.0
2006-07-31 13:35:00,36.19,36.2,36.17,36.19,101000.0,21.4765,21.4824,21.4646,21.4765,101000.0
2006-07-31 13:40:00,36.19,36.2,36.16,36.2,161400.0,21.4765,21.4824,21.4587,21.4824,161400.0
2006-07-31 13:45:00,36.2,36.24,36.2,36.22,85000.0,21.4824,21.5061,21.4824,21.4943,85000.0
2006-07-31 13:50:00,36.22,36.24,36.19,36.2,97800.0,21.4943,21.5061,21.4765,21.4824,97800.0
2006-07-31 13:55:00,36.19,36.24,36.19,36.21,91200.0,21.4765,21.5061,21.4765,21.4883,91200.0
2006-07-31 14:00:00,36.2,36.2,36.19,36.2,61000.0,21.4824,21.4824,21.4765,21.4824,61000.0
2006-07-31 14:05:00,36.2,36.21,36.17,36.17,91000.0,21.4824,21.4883,21.4646,21.4646,91000.0
2006-07-31 14:10:00,36.18,36.2,36.16,36.18,63000.0,21.4705,21.4824,21.4587,21.4705,63000.0
2006-07-31 14:15:00,36.18,36.2,36.16,36.2,135400.0,21.4705,21.4824,21.4587,21.4824,135400.0
2006-07-31 14:20:00,36.2,36.2,36.17,36.19,63400.0,21.4824,21.4824,21.4646,21.4765,63400.0
2006-07-31 14:25:00,36.19,36.2,36.17,36.19,77000.0,21.4765,21.4824,21.4646,21.4765,77000.0
2006-07-31 14:30:00,36.18,36.2,36.16,36.19,84600.0,21.4705,21.4824,21.4587,21.4765,84600.0
2006-07-31 14:35:00,36.19,36.19,36.14,36.15,46600.0,21.4765,21.4765,21.4468,21.4527,46600.0
2006-07-31 14:40:00,36.15,36.15,36.12,36.13,31000.0,21.4527,21.4527,21.4349,21.4409,31000.0
2006-07-31 14:45:00,36.13,36.15,36.12,36.14,86800.0,21.4409,21.4527,21.4349,21.4468,86800.0
2006-07-31 14:50:00,36.14,36.14,36.11,36.11,91800.0,21.4468,21.4468,21.429,21.429,91800.0
2006-07-31 14:55:00,36.11,36.13,36.11,36.12,38000.0,21.429,21.4409,21.429,21.4349,38000.0
2006-07-31 15:00:00,36.12,36.13,36.11,36.11,51000.0,21.4349,21.4409,21.429,21.429,51000.0
2006-07-31 15:05:00,36.12,36.12,36.09,36.1,111800.0,21.4349,21.4349,21.4171,21.4231,111800.0
2006-07-31 15:10:00,36.1,36.11,36.08,36.09,77800.0,21.4231,21.429,21.4112,21.4171,77800.0
2006-07-31 15:15:00,36.09,36.1,36.08,36.1,66800.0,21.4171,21.4231,21.4112,21.4231,66800.0
2006-07-31 15:20:00,36.1,36.13,36.07,36.08,93400.0,21.4231,21.4409,21.4053,21.4112,93400.0
2006-07-31 15:25:00,36.08,36.09,36.06,36.08,65800.0,21.4112,21.4171,21.3993,21.4112,65800.0
2006-07-31 15:30:00,36.07,36.08,36.07,36.07,62600.0,21.4053,21.4112,21.4053,21.4053,62600.0
2006-07-31 15:35:00,36.07,36.12,36.07,36.11,87600.0,21.4053,21.4349,21.4053,21.429,87600.0
2006-07-31 15:40:00,36.1,36.19,36.1,36.18,145200.0,21.4231,21.4765,21.4231,21.4705,145200.0
2006-07-31 15:45:00,36.19,36.22,36.19,36.21,224800.0,21.4765,21.4943,21.4765,21.4883,224800.0
2006-07-31 15:50:00,36.21,36.22,36.2,36.21,158400.0,21.4883,21.4943,21.4824,21.4883,158400.0
2006-07-31 15:55:00,36.2,36.21,36.16,36.16,257000.0,21.4824,21.4883,21.4587,21.4587,257000.0
2006-08-01 09:30:00,36.16,36.17,36.08,36.17,185000.0,21.4587,21.4646,21.4112,21.4646,185000.0
2006-08-01 09:35:00,36.15,36.54,36.12,36.12,100600.0,21.4527,21.6842,21.4349,21.4349,100600.0
2006-08-01 09:40:00,36.11,36.15,36.08,36.08,87200.0,21.429,21.4527,21.4112,21.4112,87200.0
2006-08-01 09:45:00,36.09,36.09,35.97,36.01,168200.0,21.4171,21.4171,21.3459,21.3697,168200.0
2006-08-01 09:50:00,36.01,36.06,36.01,36.06,73200.0,21.3697,21.3993,21.3697,21.3993,73200.0
2006-08-01 09:55:00,36.05,36.1,36.05,36.09,83000.0,21.3934,21.4231,21.3934,21.4171,83000.0
2006-08-01 10:00:00,36.06,36.08,35.9,35.9,187800.0,21.3993,21.4112,21.3044,21.3044,187800.0
2006-08-01 10:05:00,35.9,35.97,35.88,35.94,134800.0,21.3044,21.3459,21.2925,21.3281,134800.0
2006-08-01 10:10:00,35.95,36.02,35.93,36.02,103800.0,21.334,21.3756,21.3222,21.3756,103800.0
2006-08-01 10:15:00,36.03,36.09,36.02,36.09,83400.0,21.3815,21.4171,21.3756,21.4171,83400.0
2006-08-01 10:20:00,36.09,36.1,36.07,36.08,86800.0,21.4171,21.4231,21.4053,21.4112,86800.0
2006-08-01 10:25:00,36.07,36.1,36.07,36.09,53400.0,21.4053,21.4231,21.4053,21.4171,53400.0
2006-08-01 10:30:00,36.09,36.1,36.07,36.08,74800.0,21.4171,21.4231,21.4053,21.4112,74800.0
2006-08-01 10:35:00,36.08,36.12,36.07,36.12,93200.0,21.4112,21.4349,21.4053,21.4349,93200.0
2006-08-01 10:40:00,36.11,36.13,36.1,36.11,68800.0,21.429,21.4409,21.4231,21.429,68800.0
2006-08-01 10:45:00,36.11,36.11,36.05,36.06,83400.0,21.429,21.429,21.3934,21.3993,83400.0
2006-08-01 10:50:00,36.07,36.09,36.05,36.07,73800.0,21.4053,21.4171,21.3934,21.4053,73800.0
2006-08-01 10:55:00,36.07,36.1,36.06,36.08,99000.0,21.4053,21.4231,21.3993,21.4112,99000.0
2006-08-01 11:00:00,36.08,36.12,36.08,36.1,56400.0,21.4112,21.4349,21.4112,21.4231,56400.0
2006-08-01 11:05:00,36.1,36.12,36.1,36.1,149400.0,21.4231,21.4349,21.4231,21.4231,149400.0
2006-08-01 11:10:00,36.09,36.1,36.07,36.08,44600.0,21.4171,21.4231,21.4053,21.4112,44600.0
2006-08-01 11:15:00,36.08,36.08,36.05,36.07,47400.0,21.4112,21.4112,21.3934,21.4053,47400.0
2006-08-01 11:20:00,36.07,36.08,36.05,36.07,81600.0,21.4053,21.4112,21.3934,21.4053,81600.0
2006-08-01 11:25:00,36.07,36.12,36.06,36.12,69400.0,21.4053,21.4349,21.3993,21.4349,69400.0
2006-08-01 11:30:00,36.13,36.13,36.1,36.12,68800.0,21.4409,21.4409,21.4231,21.4349,68800.0
2006-08-01 11:35:00,36.12,36.12,36.1,36.11,106000.0,21.4349,21.4349,21.4231,21.429,106000.0
2006-08-01 11:40:00,36.1,36.12,36.07,36.07,71200.0,21.4231,21.4349,21.4053,21.4053,71200.0
2006-08-01 11:45:00,36.07,36.09,36.05,36.07,40400.0,21.4053,21.4171,21.3934,21.4053,40400.0
2006-08-01 11:50:00,36.07,36.1,36.06,36.09,71400.0,21.4053,21.4231,21.3993,21.4171,71400.0
2006-08-01 11:55:00,36.1,36.1,36.08,36.09,88200.0,21.4231,21.4231,21.4112,21.4171,88200.0
2006-08-01 12:00:00,36.09,36.1,36.07,36.09,121800.0,21.4171,21.4231,21.4053,21.4171,121800.0
2006-08-01 12:05:00,36.09,36.12,36.08,36.1,160200.0,21.4171,21.4349,21.4112,21.4231,160200.0
2006-08-01 12:10:00,36.1,36.14,36.1,36.12,154000.0,21.4231,21.4468,21.4231,21.4349,154000.0
2006-08-01 12:15:00,36.13,36.15,36.1,36.13,97400.0,21.4409,21.4527,21.4231,21.4409,97400.0
2006-08-01 12:20:00,36.13,36.14,36.13,36.14,25400.0,21.4409,21.4468,21.4409,21.4468,25400.0
2006-08-01 12:25:00,36.14,36.16,36.1,36.11,68800.0,21.4468,21.4587,21.4231,21.429,68800.0
2006-08-01 12:30:00,36.12,36.13,36.1,36.11,42000.0,21.4349,21.4409,21.4231,21.429,42000.0
2006-08-01 12:35:00,36.11,36.11,36.09,36.11,39800.0,21.429,21.429,21.4171,21.429,39800.0
2006-08-01 12:40:00,36.12,36.13,36.1,36.1,36000.0,21.4349,21.4409,21.4231,21.4231,36000.0
2006-08-01 12:45:00,36.1,36.1,36.08,36.1,51800.0,21.4231,21.4231,21.4112,21.4231,51800.0
2006-08-01 12:50:00,36.1,36.13,36.09,36.13,61800.0,21.4231,21.4409,21.4171,21.4409,61800.0
2006-08-01 12:55:00,36.13,36.15,36.13,36.14,64800.0,21.4409,21.4527,21.4409,21.4468,64800.0
2006-08-01 13:00:00,36.14,36.16,36.13,36.13,54600.0,21.4468,21.4587,21.4409,21.4409,54600.0
2006-08-01 13:05:00,36.13,36.13,36.09,36.1,51800.0,21.4409,21.4409,21.4171,21.4231,51800.0
2006-08-01 13:10:00,36.1,36.13,36.1,36.12,37200.0,21.4231,21.4409,21.4231,21.4349,37200.0
2006-08-01 13:15:00,36.13,36.13,36.1,36.11,94400.0,21.4409,21.4409,21.4231,21.429,94400.0
2006-08-01 13:20:00,36.12,36.12,36.08,36.1,56600.0,21.4349,21.4349,21.4112,21.4231,56600.0
2006-08-01 13:25:00,36.1,36.12,36.09,36.1,42400.0,21.4231,21.4349,21.4171,21.4231,42400.0
2006-08-01 13:30:00,36.1,36.12,36.1,36.12,55000.0,21.4231,21.4349,21.4231,21.4349,55000.0
2006-08-01 13:35:00,36.12,36.13,36.11,36.13,72200.0,21.4349,21.4409,21.429,21.4409,72200.0
2006-08-01 13:40:00,36.14,36.15,36.12,36.15,113600.0,21.4468,21.4527,21.4349,21.4527,113600.0
2006-08-01 13:45:00,36.13,36.16,36.13,36.15,63000.0,21.4409,21.4587,21.4409,21.4527,63000.0
2006-08-01 13:50:00,36.15,36.15,36.12,36.13,78600.0,21.4527,21.4527,21.4349,21.4409,78600.0
2006-08-01 13:55:00,36.13,36.15,36.1,36.13,38000.0,21.4409,21.4527,21.4231,21.4409,38000.0
2006-08-01 14:00:00,36.13,36.16,36.11,36.12,77000.0,21.4409,21.4587,21.429,21.4349,77000.0
2006-08-01 14:05:00,36.12,36.13,36.1,36.11,49600.0,21.4349,21.4409,21.4231,21.429,49600.0
2006-08-01 14:10:00,36.11,36.16,36.11,36.16,61000.0,21.429,21.4587,21.429,21.4587,61000.0
2006-08-01 14:15:00,36.16,36.17,36.13,36.16,33400.0,21.4587,21.4646,21.4409,21.4587,33400.0
2006-08-01 14:20:00,36.16,36.17,36.13,36.16,51000.0,21.4587,21.4646,21.4409,21.4587,51000.0
2006-08-01 14:25:00,36.16,36.16,36.11,36.15,62400.0,21.4587,21.4587,21.429,21.4527,62400.0
2006-08-01 14:30:00,36.15,36.16,36.13,36.16,40600.0,21.4527,21.4587,21.4409,21.4587,40600.0
2006-08-01 14:35:00,36.15,36.17,36.13,36.14,61800.0,21.4527,21.4646,21.4409,21.4468,61800.0
2006-08-01 14:40:00,36.14,36.16,36.11,36.15,58200.0,21.4468,21.4587,21.429,21.4527,58200.0
2006-08-01 14:45:00,36.16,36.16,36.14,36.15,48600.0,21.4587,21.4587,21.4468,21.4527,48600.0
2006-08-01 14:50:00,36.15,36.22,36.15,36.2,81000.0,21.4527,21.4943,21.4527,21.4824,81000.0
2006-08-01 14:55:00,36.2,36.2,36.16,36.19,35400.0,21.4824,21.4824,21.4587,21.4765,35400.0
2006-08-01 15:00:00,36.19,36.2,36.16,36.19,49200.0,21.4765,21.4824,21.4587,21.4765,49200.0
2006-08-01 15:05:00,36.19,36.2,36.18,36.19,79400.0,21.4765,21.4824,21.4705,21.4765,79400.0
2006-08-01 15:10:00,36.18,36.21,36.16,36.21,68400.0,21.4705,21.4883,21.4587,21.4883,68400.0
2006-08-01 15:15:00,36.21,36.22,36.18,36.19,52600.0,21.4883,21.4943,21.4705,21.4765,52600.0
2006-08-01 15:20:00,36.19,36.2,36.18,36.18,59200.0,21.4765,21.4824,21.4705,21.4705,59200.0
2006-08-01 15:25:00,36.18,36.23,36.18,36.21,69000.0,21.4705,21.5002,21.4705,21.4883,69000.0
2006-08-01 15:30:00,36.2,36.24,36.2,36.21,64200.0,21.4824,21.5061,21.4824,21.4883,64200.0
2006-08-01 15:35:00,36.21,36.24,36.21,36.24,103000.0,21.4883,21.5061,21.4883,21.5061,103000.0
2006-08-01 15:40:00,36.24,36.27,36.23,36.27,135000.0,21.5061,21.5239,21.5002,21.5239,135000.0
2006-08-01 15:45:00,36.27,36.32,36.25,36.31,163200.0,21.5239,21.5536,21.5121,21.5477,163200.0
2006-08-01 15:50:00,36.31,36.34,36.29,36.3,175000.0,21.5477,21.5655,21.5358,21.5417,175000.0
2006-08-01 15:55:00,36.3,36.3,36.27,36.27,243600.0,21.5417,21.5417,21.5239,21.5239,243600.0
2006-08-02 09:30:00,36.06,36.08,35.92,35.92,295000.0,21.5648,21.5768,21.4811,21.4811,295000.0
2006-08-02 09:35:00,35.92,35.93,35.84,35.92,193000.0,21.4811,21.4871,21.4333,21.4811,193000.0
2006-08-02 09:40:00,35.92,35.92,35.85,35.86,106200.0,21.4811,21.4811,21.4393,21.4452,106200.0
2006-08-02 09:45:00,35.87,35.9,35.85,35.88,103600.0,21.4512,21.4692,21.4393,21.4572,103600.0
2006-08-02 09:50:00,35.88,35.89,35.85,35.87,114200.0,21.4572,21.4632,21.4393,21.4512,114200.0
2006-08-02 09:55:00,35.87,35.91,35.85,35.9,109200.0,21.4512,21.4751,21.4393,21.4692,109200.0
2006-08-02 10:00:00,35.9,35.92,35.88,35.89,43600.0,21.4692,21.4811,21.4572,21.4632,43600.0
2006-08-02 10:05:00,35.89,35.91,35.85,35.89,119800.0,21.4632,21.4751,21.4393,21.4632,119800.0
2006-08-02 10:10:00,35.88,35.9,35.86,35.88,81400.0,21.4572,21.4692,21.4452,21.4572,81400.0
2006-08-02 10:15:00,35.88,35.89,35.85,35.88,69200.0,21.4572,21.4632,21.4393,21.4572,69200.0
2006-08-02 10:20:00,35.88,35.89,35.85,35.87,42800.0,21.4572,21.4632,21.4393,21.4512,42800.0
2006-08-02 10:25:00,35.87,35.94,35.85,35.94,95600.0,21.4512,21.4931,21.4393,21.4931,95600.0
2006-08-02 10:30:00,35.93,35.97,35.92,35.95,93200.0,21.4871,21.511,21.4811,21.4991,93200.0
2006-08-02 10:35:00,35.96,35.99,35.95,35.98,110800.0,21.505,21.523,21.4991,21.517,110800.0
2006-08-02 10:40:00,35.98,35.98,35.96,35.96,60800.0,21.517,21.517,21.505,21.505,60800.0
2006-08-02 10:45:00,35.96,35.97,35.93,35.96,113000.0,21.505,21.511,21.4871,21.505,113000.0
2006-08-02 10:50:00,35.95,35.99,35.95,35.98,64200.0,21.4991,21.523,21.4991,21.517,64200.0
2006-08-02 10:55:00,35.97,35.97,35.92,35.92,75600.0,21.511,21.511,21.4811,21.4811,75600.0
2006-08-02 11:00:00,35.93,35.93,35.88,35.9,155400.0,21.4871,21.4871,21.4572,21.4692,155400.0
2006-08-02 11:05:00,35.9,35.95,35.88,35.93,330600.0,21.4692,21.4991,21.4572,21.4871,330600.0
2006-08-02 11:10:00,35.93,35.99,35.93,35.98,94200.0,21.4871,21.523,21.4871,21.517,94200.0
2006-08-02 11:15:00,35.98,36.05,35.98,36.05,106000.0,21.517,21.5589,21.517,21.5589,106000.0
2006-08-02 11:20:00,36.05,36.07,36.0,36.02,105200.0,21.5589,21.5708,21.529,21.5409,105200.0
2006-08-02 11:25:00,36.02,36.03,35.98,35.98,122800.0,21.5409,21.5469,21.517,21.517,122800.0
2006-08-02 11:30:00,35.98,36.04,35.98,36.02,60600.0,21.517,21.5529,21.517,21.5409,60600.0
2006-08-02 11:35:00,36.02,36.07,36.01,36.06,104600.0,21.5409,21.5708,21.5349,21.5648,104600.0
2006-08-02 11:40:00,36.06,36.12,36.06,36.11,172800.0,21.5648,21.6007,21.5648,21.5947,172800.0
2006-08-02 11:45:00,36.12,36.16,36.12,36.13,146000.0,21.6007,21.6246,21.6007,21.6067,146000.0
2006-08-02 11:50:00,36.13,36.13,36.08,36.12,95600.0,21.6067,21.6067,21.5768,21.6007,95600.0
2006-08-02 11:55:00,36.12,36.21,36.11,36.2,137400.0,21.6007,21.6545,21.5947,21.6486,137400.0
2006-08-02 12:00:00,36.21,36.24,36.2,36.23,89600.0,21.6545,21.6725,21.6486,21.6665,89600.0
2006-08-02 12:05:00,36.23,36.27,36.22,36.26,184600.0,21.6665,21.6904,21.6605,21.6844,184600.0
2006-08-02 12:10:00,36.25,36.25,36.21,36.24,186200.0,21.6785,21.6785,21.6545,21.6725,186200.0
2006-08-02 12:15:00,36.24,36.24,36.22,36.23,39600.0,21.6725,21.6725,21.6605,21.6665,39600.0
2006-08-02 12:20:00,36.24,36.24,36.2,36.22,112200.0,21.6725,21.6725,21.6486,21.6605,112200.0
2006-08-02 12:25:00,36.22,36.25,36.22,36.23,100600.0,21.6605,21.6785,21.6605,21.6665,100600.0
2006-08-02 12:30:00,36.22,36.26,36.2,36.23,117000.0,21.6605,21.6844,21.6486,21.6665,117000.0
2006-08-02 12:35:00,36.23,36.25,36.2,36.24,141400.0,21.6665,21.6785,21.6486,21.6725,141400.0
2006-08-02 12:40:00,36.23,36.25,36.2,36.24,171200.0,21.6665,21.6785,21.6486,21.6725,171200.0
2006-08-02 12:45:00,36.24,36.26,36.22,36.23,156200.0,21.6725,21.6844,21.6605,21.6665,156200.0
2006-08-02 12:50:00,36.22,36.26,36.22,36.25,263800.0,21.6605,21.6844,21.6605,21.6785,263800.0
2006-08-02 12:55:00,36.24,36.3,36.24,36.29,103000.0,21.6725,21.7084,21.6725,21.7024,103000.0
2006-08-02 13:00:00,36.29,36.31,36.27,36.31,155800.0,21.7024,21.7144,21.6904,21.7144,155800.0
2006-08-02 13:05:00,36.32,36.34,36.28,36.32,230000.0,21.7203,21.7323,21.6964,21.7203,230000.0
2006-08-02 13:10:00,36.32,36.33,36.3,36.3,84600.0,21.7203,21.7263,21.7084,21.7084,84600.0
2006-08-02 13:15:00,36.3,36.31,36.24,36.24,54400.0,21.7084,21.7144,21.6725,21.6725,54400.0
2006-08-02 13:20:00,36.24,36.24,36.19,36.2,60400.0,21.6725,21.6725,21.6426,21.6486,60400.0
2006-08-02 13:25:00,36.2,36.23,36.19,36.2,70600.0,21.6486,21.6665,21.6426,21.6486,70600.0
2006-08-02 13:30:00,36.2,36.2,36.17,36.17,65200.0,21.6486,21.6486,21.6306,21.6306,65200.0
2006-08-02 13:35:00,36.18,36.21,36.17,36.18,76200.0,21.6366,21.6545,21.6306,21.6366,76200.0
2006-08-02 13:40:00,36.18,36.19,36.16,36.17,63600.0,21.6366,21.6426,21.6246,21.6306,63600.0
2006-08-02 13:45:00,36.17,36.19,36.16,36.17,77200.0,21.6306,21.6426,21.6246,21.6306,77200.0
2006-08-02 13:50:00,36.17,36.17,36.14,36.15,79800.0,21.6306,21.6306,21.6127,21.6187,79800.0
2006-08-02 13:55:00,36.14,36.16,36.14,36.15,85000.0,21.6127,21.6246,21.6127,21.6187,85000.0
2006-08-02 14:00:00,36.16,36.16,36.12,36.13,47400.0,21.6246,21.6246,21.6007,21.6067,47400.0
2006-08-02 14:05:00,36.13,36.16,36.12,36.15,96200.0,21.6067,21.6246,21.6007,21.6187,96200.0
2006-08-02 14:10:00,36.15,36.15,36.13,36.15,131000.0,21.6187,21.6187,21.6067,21.6187,131000.0
2006-08-02 14:15:00,36.15,36.17,36.13,36.15,71800.0,21.6187,21.6306,21.6067,21.6187,71800.0
2006-08-02 14:20:00,36.15,36.17,36.13,36.15,67000.0,21.6187,21.6306,21.6067,21.6187,67000.0
2006-08-02 14:25:00,36.15,36.15,36.07,36.08,119800.0,21.6187,21.6187,21.5708,21.5768,119800.0
2006-08-02 14:30:00,36.08,36.09,36.06,36.06,72200.0,21.5768,21.5828,21.5648,21.5648,72200.0
2006-08-02 14:35:00,36.06,36.07,36.02,36.05,136800.0,21.5648,21.5708,21.5409,21.5589,136800.0
2006-08-02 14:40:00,36.06,36.07,36.04,36.05,81200.0,21.5648,21.5708,21.5529,21.5589,81200.0
2006-08-02 14:45:00,36.06,36.12,36.06,36.09,82800.0,21.5648,21.6007,21.5648,21.5828,82800.0
2006-08-02 14:50:00,36.09,36.1,36.05,36.05,51600.0,21.5828,21.5888,21.5589,21.5589,51600.0
2006-08-02 14:55:00,36.06,36.08,36.05,36.08,80800.0,21.5648,21.5768,21.5589,21.5768,80800.0
2006-08-02 15:00:00,36.08,36.09,36.07,36.08,67200.0,21.5768,21.5828,21.5708,21.5768,67200.0
2006-08-02 15:05:00,36.08,36.1,36.07,36.07,44600.0,21.5768,21.5888,21.5708,21.5708,44600.0
2006-08-02 15:10:00,36.07,36.07,36.03,36.07,117800.0,21.5708,21.5708,21.5469,21.5708,117800.0
2006-08-02 15:15:00,36.07,36.09,36.04,36.06,109600.0,21.5708,21.5828,21.5529,21.5648,109600.0
2006-08-02 15:20:00,36.05,36.12,36.05,36.12,218200.0,21.5589,21.6007,21.5589,21.6007,218200.0
2006-08-02 15:25:00,36.11,36.13,36.11,36.13,221000.0,21.5947,21.6067,21.5947,21.6067,221000.0
2006-08-02 15:30:00,36.13,36.18,36.13,36.13,151800.0,21.6067,21.6366,21.6067,21.6067,151800.0
2006-08-02 15:35:00,36.13,36.15,36.12,36.13,123000.0,21.6067,21.6187,21.6007,21.6067,123000.0
2006-08-02 15:40:00,36.14,36.18,36.13,36.15,113800.0,21.6127,21.6366,21.6067,21.6187,113800.0
2006-08-02 15:45:00,36.15,36.16,36.1,36.11,163800.0,21.6187,21.6246,21.5888,21.5947,163800.0
2006-08-02 15:50:00,36.11,36.16,36.11,36.15,124000.0,21.5947,21.6246,21.5947,21.6187,124000.0
2006-08-02 15:55:00,36.15,36.19,36.14,36.18,324200.0,21.6187,21.6426,21.6127,21.6366,324200.0
2006-08-03 09:30:00,36.2,36.21,36.07,36.14,293200.0,21.6486,21.6545,21.5708,21.6127,293200.0
2006-08-03 09:35:00,36.14,36.19,36.13,36.17,112800.0,21.6127,21.6426,21.6067,21.6306,112800.0
2006-08-03 09:40:00,36.17,36.27,36.17,36.25,111400.0,21.6306,21.6904,21.6306,21.6785,111400.0
2006-08-03 09:45:00,36.24,36.25,36.2,36.22,113800.0,21.6725,21.6785,21.6486,21.6605,113800.0
2006-08-03 09:50:00,36.22,36.24,36.1,36.1,95800.0,21.6605,21.6725,21.5888,21.5888,95800.0
2006-08-03 09:55:00,36.11,36.15,36.1,36.12,67000.0,21.5947,21.6187,21.5888,21.6007,67000.0
2006-08-03 10:00:00,36.12,36.14,36.06,36.1,147000.0,21.6007,21.6127,21.5648,21.5888,147000.0
2006-08-03 10:05:00,36.1,36.12,36.06,36.09,63000.0,21.5888,21.6007,21.5648,21.5828,63000.0
2006-08-03 10:10:00,36.09,36.1,36.06,36.08,56200.0,21.5828,21.5888,21.5648,21.5768,56200.0
2006-08-03 10:15:00,36.08,36.1,36.01,36.1,92200.0,21.5768,21.5888,21.5349,21.5888,92200.0
2006-08-03 10:20:00,36.09,36.13,36.06,36.08,47400.0,21.5828,21.6067,21.5648,21.5768,47400.0
2006-08-03 10:25:00,36.08,36.13,36.06,36.1,94800.0,21.5768,21.6067,21.5648,21.5888,94800.0
2006-08-03 10:30:00,36.12,36.12,36.05,36.07,60000.0,21.6007,21.6007,21.5589,21.5708,60000.0
2006-08-03 10:35:00,36.07,36.1,36.06,36.1,77600.0,21.5708,21.5888,21.5648,21.5888,77600.0
2006-08-03 10:40:00,36.1,36.12,36.09,36.09,45800.0,21.5888,21.6007,21.5828,21.5828,45800.0
2006-08-03 10:45:00,36.09,36.12,36.09,36.11,85600.0,21.5828,21.6007,21.5828,21.5947,85600.0
2006-08-03 10:50:00,36.11,36.13,36.1,36.12,99400.0,21.5947,21.6067,21.5888,21.6007,99400.0
2006-08-03 10:55:00,36.13,36.19,36.12,36.19,58600.0,21.6067,21.6426,21.6007,21.6426,58600.0
2006-08-03 11:00:00,36.19,36.23,36.18,36.2,60800.0,21.6426,21.6665,21.6366,21.6486,60800.0
2006-08-03 11:05:00,36.2,36.22,36.19,36.21,45000.0,21.6486,21.6605,21.6426,21.6545,45000.0
2006-08-03 11:10:00,36.21,36.21,36.2,36.2,50400.0,21.6545,21.6545,21.6486,21.6486,50400.0
2006-08-03 11:15:00,36.2,36.2,36.15,36.17,40400.0,21.6486,21.6486,21.6187,21.6306,40400.0
2006-08-03 11:20:00,36.17,36.2,36.15,36.2,337600.0,21.6306,21.6486,21.6187,21.6486,337600.0
2006-08-03 11:25:00,36.2,36.22,36.18,36.21,62200.0,21.6486,21.6605,21.6366,21.6545,62200.0
2006-08-03 11:30:00,36.21,36.22,36.17,36.22,90600.0,21.6545,21.6605,21.6306,21.6605,90600.0
2006-08-03 11:35:00,36.22,36.27,36.2,36.24,187400.0,21.6605,21.6904,21.6486,21.6725,187400.0
2006-08-03 11:40:00,36.25,36.26,36.23,36.24,32400.0,21.6785,21.6844,21.6665,21.6725,32400.0
2006-08-03 11:45:00,36.24,36.25,36.21,36.24,42200.0,21.6725,21.6785,21.6545,21.6725,42200.0
2006-08-03 11:50:00,36.24,36.26,36.2,36.25,108200.0,21.6725,21.6844,21.6486,21.6785,108200.0
2006-08-03 11:55:00,36.25,36.27,36.23,36.25,63200.0,21.6785,21.6904,21.6665,21.6785,63200.0
2006-08-03 12:00:00,36.25,36.25,36.21,36.24,72800.0,21.6785,21.6785,21.6545,21.6725,72800.0
2006-08-03 12:05:00,36.25,36.29,36.25,36.27,64800.0,21.6785,21.7024,21.6785,21.6904,64800.0
2006-08-03 12:10:00,36.27,36.27,36.25,36.27,13600.0,21.6904,21.6904,21.6785,21.6904,13600.0
2006-08-03 12:15:00,36.27,36.28,36.25,36.26,52000.0,21.6904,21.6964,21.6785,21.6844,52000.0
2006-08-03 12:20:00,36.24,36.27,36.24,36.27,102200.0,21.6725,21.6904,21.6725,21.6904,102200.0
2006-08-03 12:25:00,36.27,36.3,36.26,36.28,96200.0,21.6904,21.7084,21.6844,21.6964,96200.0
2006-08-03 12:30:00,36.27,36.33,36.27,36.33,396800.0,21.6904,21.7263,21.6904,21.7263,396800.0
2006-08-03 12:35:00,36.33,36.33,36.27,36.31,117600.0,21.7263,21.7263,21.6904,21.7144,117600.0
2006-08-03 12:40:00,36.31,36.31,36.27,36.29,117800.0,21.7144,21.7144,21.6904,21.7024,117800.0
2006-08-03 12:45:00,36.29,36.31,36.27,36.29,45800.0,21.7024,21.7144,21.6904,21.7024,45800.0
2006-08-03 12:50:00,36.3,36.31,36.28,36.29,17400.0,21.7084,21.7144,21.6964,21.7024,17400.0
2006-08-03 12:55:00,36.29,36.29,36.27,36.29,70800.0,21.7024,21.7024,21.6904,21.7024,70800.0
2006-08-03 13:00:00,36.29,36.37,36.29,36.35,103400.0,21.7024,21.7502,21.7024,21.7383,103400.0
2006-08-03 13:05:00,36.35,36.36,36.31,36.31,85000.0,21.7383,21.7443,21.7144,21.7144,85000.0
2006-08-03 13:10:00,36.32,36.34,36.31,36.34,18600.0,21.7203,21.7323,21.7144,21.7323,18600.0
2006-08-03 13:15:00,36.34,36.38,36.33,36.38,73800.0,21.7323,21.7562,21.7263,21.7562,73800.0
2006-08-03 13:20:00,36.38,36.43,36.37,36.42,113800.0,21.7562,21.7861,21.7502,21.7801,113800.0
2006-08-03 13:25:00,36.41,36.42,36.38,36.4,61000.0,21.7742,21.7801,21.7562,21.7682,61000.0
2006-08-03 13:30:00,36.41,36.42,36.38,36.38,58600.0,21.7742,21.7801,21.7562,21.7562,58600.0
2006-08-03 13:35:00,36.38,36.38,36.35,36.36,17000.0,21.7562,21.7562,21.7383,21.7443,17000.0
2006-08-03 13:40:00,36.35,36.36,36.32,36.33,101800.0,21.7383,21.7443,21.7203,21.7263,101800.0
2006-08-03 13:45:00,36.33,36.37,36.33,36.35,89000.0,21.7263,21.7502,21.7263,21.7383,89000.0
2006-08-03 13:50:00,36.35,36.42,36.34,36.38,225200.0,21.7383,21.7801,21.7323,21.7562,225200.0
2006-08-03 13:55:00,36.38,36.39,36.34,36.34,263200.0,21.7562,21.7622,21.7323,21.7323,263200.0
2006-08-03 14:00:00,36.35,36.37,36.34,36.35,72000.0,21.7383,21.7502,21.7323,21.7383,72000.0
2006-08-03 14:05:00,36.34,36.36,36.34,36.35,140600.0,21.7323,21.7443,21.7323,21.7383,140600.0
2006-08-03 14:10:00,36.35,36.37,36.34,36.35,86600.0,21.7383,21.7502,21.7323,21.7383,86600.0
2006-08-03 14:15:00,36.36,36.36,36.31,36.31,97800.0,21.7443,21.7443,21.7144,21.7144,97800.0
2006-08-03 14:20:00,36.31,36.34,36.28,36.33,134000.0,21.7144,21.7323,21.6964,21.7263,134000.0
2006-08-03 14:25:00,36.33,36.37,36.31,36.34,257200.0,21.7263,21.7502,21.7144,21.7323,257200.0
2006-08-03 14:30:00,36.35,36.38,36.34,36.35,182600.0,21.7383,21.7562,21.7323,21.7383,182600.0
2006-08-03 14:35:00,36.36,36.38,36.33,36.37,230400.0,21.7443,21.7562,21.7263,21.7502,230400.0
2006-08-03 14:40:00,36.37,36.4,36.35,36.38,89000.0,21.7502,21.7682,21.7383,21.7562,89000.0
2006-08-03 14:45:00,36.38,36.38,36.33,36.33,49400.0,21.7562,21.7562,21.7263,21.7263,49400.0
2006-08-03 14:50:00,36.33,36.36,36.31,36.35,84200.0,21.7263,21.7443,21.7144,21.7383,84200.0
2006-08-03 14:55:00,36.35,36.38,36.33,36.33,64000.0,21.7383,21.7562,21.7263,21.7263,64000.0
2006-08-03 15:00:00,36.34,36.35,36.31,36.34,179400.0,21.7323,21.7383,21.7144,21.7323,179400.0
2006-08-03 15:05:00,36.35,36.35,36.32,36.35,280600.0,21.7383,21.7383,21.7203,21.7383,280600.0
2006-08-03 15:10:00,36.34,36.38,36.34,36.36,71000.0,21.7323,21.7562,21.7323,21.7443,71000.0
2006-08-03 15:15:00,36.36,36.41,36.36,36.4,185600.0,21.7443,21.7742,21.7443,21.7682,185600.0
2006-08-03 15:20:00,36.4,36.4,36.37,36.39,270800.0,21.7682,21.7682,21.7502,21.7622,270800.0
2006-08-03 15:25:00,36.38,36.41,36.35,36.37,245600.0,21.7562,21.7742,21.7383,21.7502,245600.0
2006-08-03 15:30:00,36.37,36.39,36.37,36.38,73000.0,21.7502,21.7622,21.7502,21.7562,73000.0
2006-08-03 15:35:00,36.38,36.38,36.34,36.37,221000.0,21.7562,21.7562,21.7323,21.7502,221000.0
2006-08-03 15:40:00,36.36,36.38,36.34,36.37,403800.0,21.7443,21.7562,21.7323,21.7502,403800.0
2006-08-03 15:45:00,36.37,36.37,36.34,36.35,153400.0,21.7502,21.7502,21.7323,21.7383,153400.0
2006-08-03 15:50:00,36.35,36.35,36.32,36.32,204200.0,21.7383,21.7383,21.7203,21.7203,204200.0
2006-08-03 15:55:00,36.32,36.33,36.29,36.33,309000.0,21.7203,21.7263,21.7024,21.7263,309000.0
2006-08-04 09:30:00,36.59,36.59,36.53,36.57,370800.0,21.8818,21.8818,21.8459,21.8698,370800.0
2006-08-04 09:35:00,36.57,36.83,36.55,36.83,411400.0,21.8698,22.0253,21.8579,22.0253,411400.0
2006-08-04 09:40:00,36.83,36.89,36.8,36.81,363800.0,22.0253,22.0612,22.0074,22.0134,363800.0
2006-08-04 09:45:00,36.79,36.81,36.7,36.72,269000.0,22.0014,22.0134,21.9476,21.9595,269000.0
2006-08-04 09:50:00,36.71,36.74,36.64,36.7,268200.0,21.9536,21.9715,21.9117,21.9476,268200.0
2006-08-04 09:55:00,36.69,36.74,36.65,36.68,319400.0,21.9416,21.9715,21.9177,21.9356,319400.0
2006-08-04 10:00:00,36.69,36.72,36.67,36.72,114200.0,21.9416,21.9595,21.9296,21.9595,114200.0
2006-08-04 10:05:00,36.72,36.72,36.63,36.67,150600.0,21.9595,21.9595,21.9057,21.9296,150600.0
2006-08-04 10:10:00,36.68,36.68,36.62,36.64,77200.0,21.9356,21.9356,21.8997,21.9117,77200.0
2006-08-04 10:15:00,36.65,36.65,36.62,36.63,234600.0,21.9177,21.9177,21.8997,21.9057,234600.0
2006-08-04 10:20:00,36.62,36.65,36.6,36.62,266000.0,21.8997,21.9177,21.8878,21.8997,266000.0
2006-08-04 10:25:00,36.63,36.64,36.6,36.6,219600.0,21.9057,21.9117,21.8878,21.8878,219600.0
2006-08-04 10:30:00,36.61,36.64,36.6,36.62,119600.0,21.8938,21.9117,21.8878,21.8997,119600.0
2006-08-04 10:35:00,36.62,36.63,36.59,36.59,111200.0,21.8997,21.9057,21.8818,21.8818,111200.0
2006-08-04 10:40:00,36.59,36.6,36.56,36.59,148200.0,21.8818,21.8878,21.8639,21.8818,148200.0
2006-08-04 10:45:00,36.6,36.61,36.56,36.58,171600.0,21.8878,21.8938,21.8639,21.8758,171600.0
2006-08-04 10:50:00,36.59,36.62,36.58,36.6,170200.0,21.8818,21.8997,21.8758,21.8878,170200.0
2006-08-04 10:55:00,36.6,36.62,36.58,36.59,53200.0,21.8878,21.8997,21.8758,21.8818,53200.0
2006-08-04 11:00:00,36.58,36.59,36.53,36.53,85200.0,21.8758,21.8818,21.8459,21.8459,85200.0
2006-08-04 11:05:00,36.54,36.57,36.53,36.56,101200.0,21.8519,21.8698,21.8459,21.8639,101200.0
2006-08-04 11:10:00,36.56,36.57,36.54,36.54,282400.0,21.8639,21.8698,21.8519,21.8519,282400.0
2006-08-04 11:15:00,36.54,36.58,36.54,36.56,133600.0,21.8519,21.8758,21.8519,21.8639,133600.0
2006-08-04 11:20:00,36.57,36.58,36.55,36.58,98200.0,21.8698,21.8758,21.8579,21.8758,98200.0
2006-08-04 11:25:00,36.57,36.6,36.57,36.58,46400.0,21.8698,21.8878,21.8698,21.8758,46400.0
2006-08-04 11:30:00,36.58,36.59,36.55,36.55,63000.0,21.8758,21.8818,21.8579,21.8579,63000.0
2006-08-04 11:35:00,36.55,36.55,36.52,36.53,48600.0,21.8579,21.8579,21.8399,21.8459,48600.0
2006-08-04 11:40:00,36.53,36.56,36.52,36.56,156000.0,21.8459,21.8639,21.8399,21.8639,156000.0
2006-08-04 11:45:00,36.56,36.58,36.55,36.55,120600.0,21.8639,21.8758,21.8579,21.8579,120600.0
2006-08-04 11:50:00,36.55,36.59,36.53,36.55,254600.0,21.8579,21.8818,21.8459,21.8579,254600.0
2006-08-04 11:55:00,36.56,36.56,36.55,36.56,59600.0,21.8639,21.8639,21.8579,21.8639,59600.0
2006-08-04 12:00:00,36.55,36.6,36.55,36.6,258400.0,21.8579,21.8878,21.8579,21.8878,258400.0
2006-08-04 12:05:00,36.6,36.61,36.59,36.6,144600.0,21.8878,21.8938,21.8818,21.8878,144600.0
2006-08-04 12:10:00,36.6,36.61,36.58,36.58,66800.0,21.8878,21.8938,21.8758,21.8758,66800.0
2006-08-04 12:15:00,36.58,36.58,36.54,36.55,301600.0,21.8758,21.8758,21.8519,21.8579,301600.0
2006-08-04 12:20:00,36.55,36.56,36.52,36.53,210000.0,21.8579,21.8639,21.8399,21.8459,210000.0
2006-08-04 12:25:00,36.53,36.63,36.46,36.51,302800.0,21.8459,21.9057,21.8041,21.834,302800.0
2006-08-04 12:30:00,36.51,36.52,36.51,36.52,160600.0,21.834,21.8399,21.834,21.8399,160600.0
2006-08-04 12:35:00,36.52,36.53,36.51,36.53,108600.0,21.8399,21.8459,21.834,21.8459,108600.0
2006-08-04 12:40:00,36.53,36.55,36.52,36.54,45600.0,21.8459,21.8579,21.8399,21.8519,45600.0
2006-08-04 12:45:00,36.54,36.55,36.54,36.55,38000.0,21.8519,21.8579,21.8519,21.8579,38000.0
2006-08-04 12:50:00,36.55,36.55,36.54,36.54,39600.0,21.8579,21.8579,21.8519,21.8519,39600.0
2006-08-04 12:55:00,36.54,36.58,36.52,36.58,98000.0,21.8519,21.8758,21.8399,21.8758,98000.0
2006-08-04 13:00:00,36.58,36.58,36.55,36.58,40800.0,21.8758,21.8758,21.8579,21.8758,40800.0
2006-08-04 13:05:00,36.58,36.59,36.57,36.59,44800.0,21.8758,21.8818,21.8698,21.8818,44800.0
2006-08-04 13:10:00,36.59,36.59,36.5,36.54,134600.0,21.8818,21.8818,21.828,21.8519,134600.0
2006-08-04 13:15:00,36.52,36.55,36.51,36.53,103600.0,21.8399,21.8579,21.834,21.8459,103600.0
2006-08-04 13:20:00,36.53,36.54,36.5,36.52,114000.0,21.8459,21.8519,21.828,21.8399,114000.0
2006-08-04 13:25:00,36.52,36.55,36.52,36.52,147400.0,21.8399,21.8579,21.8399,21.8399,147400.0
2006-08-04 13:30:00,36.52,36.52,36.51,36.52,113200.0,21.8399,21.8399,21.834,21.8399,113200.0
2006-08-04 13:35:00,36.52,36.55,36.47,36.47,106200.0,21.8399,21.8579,21.81,21.81,106200.0
2006-08-04 13:40:00,36.48,36.58,36.47,36.56,51800.0,21.816,21.8758,21.81,21.8639,51800.0
2006-08-04 13:45:00,36.56,36.56,36.51,36.52,75800.0,21.8639,21.8639,21.834,21.8399,75800.0
2006-08-04 13:50:00,36.52,36.52,36.49,36.49,58200.0,21.8399,21.8399,21.822,21.822,58200.0
2006-08-04 13:55:00,36.49,36.5,36.45,36.48,53200.0,21.822,21.828,21.7981,21.816,53200.0
2006-08-04 14:00:00,36.47,36.52,36.45,36.52,62200.0,21.81,21.8399,21.7981,21.8399,62200.0
2006-08-04 14:05:00,36.52,36.52,36.51,36.52,27200.0,21.8399,21.8399,21.834,21.8399,27200.0
2006-08-04 14:10:00,36.52,36.53,36.52,36.52,47800.0,21.8399,21.8459,21.8399,21.8399,47800.0
2006-08-04 14:15:00,36.52,36.52,36.49,36.49,52000.0,21.8399,21.8399,21.822,21.822,52000.0
2006-08-04 14:20:00,36.49,36.5,36.45,36.46,77200.0,21.822,21.828,21.7981,21.8041,77200.0
2006-08-04 14:25:00,36.46,36.48,36.45,36.47,86400.0,21.8041,21.816,21.7981,21.81,86400.0
2006-08-04 14:30:00,36.47,36.47,36.44,36.46,58400.0,21.81,21.81,21.7921,21.8041,58400.0
2006-08-04 14:35:00,36.46,36.49,36.46,36.49,103200.0,21.8041,21.822,21.8041,21.822,103200.0
2006-08-04 14:40:00,36.49,36.49,36.48,36.49,58200.0,21.822,21.822,21.816,21.822,58200.0
2006-08-04 14:45:00,36.48,36.49,36.47,36.47,60600.0,21.816,21.822,21.81,21.81,60600.0
2006-08-04 14:50:00,36.47,36.49,36.43,36.46,88600.0,21.81,21.822,21.7861,21.8041,88600.0
2006-08-04 14:55:00,36.46,36.46,36.41,36.41,71400.0,21.8041,21.8041,21.7742,21.7742,71400.0
2006-08-04 15:00:00,36.41,36.47,36.41,36.47,75800.0,21.7742,21.81,21.7742,21.81,75800.0
2006-08-04 15:05:00,36.47,36.47,36.41,36.44,143000.0,21.81,21.81,21.7742,21.7921,143000.0
2006-08-04 15:10:00,36.45,36.49,36.45,36.48,68000.0,21.7981,21.822,21.7981,21.816,68000.0
2006-08-04 15:15:00,36.48,36.48,36.46,36.47,67200.0,21.816,21.816,21.8041,21.81,67200.0
2006-08-04 15:20:00,36.47,36.49,36.47,36.49,114600.0,21.81,21.822,21.81,21.822,114600.0
2006-08-04 15:25:00,36.5,36.54,36.49,36.54,169400.0,21.828,21.8519,21.822,21.8519,169400.0
2006-08-04 15:30:00,36.54,36.56,36.52,36.52,130200.0,21.8519,21.8639,21.8399,21.8399,130200.0
2006-08-04 15:35:00,36.52,36.52,36.5,36.51,86400.0,21.8399,21.8399,21.828,21.834,86400.0
2006-08-04 15:40:00,36.5,36.51,36.49,36.49,141600.0,21.828,21.834,21.822,21.822,141600.0
2006-08-04 15:45:00,36.49,36.49,36.49,36.49,167800.0,21.822,21.822,21.822,21.822,167800.0
2006-08-04 15:50:00,36.49,36.5,36.49,36.5,315000.0,21.822,21.828,21.822,21.828,315000.0
2006-08-04 15:55:00,36.5,36.52,36.49,36.49,389800.0,21.828,21.8399,21.822,21.822,389800.0
2006-08-07 09:30:00,36.5,36.51,36.38,36.4,186400.0,21.828,21.834,21.7562,21.7682,186400.0
2006-08-07 09:35:00,36.4,36.45,36.38,36.43,103600.0,21.7682,21.7981,21.7562,21.7861,103600.0
2006-08-07 09:40:00,36.42,36.5,36.34,36.37,108000.0,21.7801,21.828,21.7323,21.7502,108000.0
2006-08-07 09:45:00,36.36,36.44,36.34,36.44,80800.0,21.7443,21.7921,21.7323,21.7921,80800.0
2006-08-07 09:50:00,36.44,36.45,36.41,36.44,145600.0,21.7921,21.7981,21.7742,21.7921,145600.0
2006-08-07 09:55:00,36.44,36.44,36.35,36.41,119000.0,21.7921,21.7921,21.7383,21.7742,119000.0
2006-08-07 10:00:00,36.42,36.43,36.34,36.35,93800.0,21.7801,21.7861,21.7323,21.7383,93800.0
2006-08-07 10:05:00,36.37,36.42,36.35,36.42,99400.0,21.7502,21.7801,21.7383,21.7801,99400.0
2006-08-07 10:10:00,36.42,36.47,36.4,36.46,185000.0,21.7801,21.81,21.7682,21.8041,185000.0
2006-08-07 10:15:00,36.47,36.49,36.45,36.49,90800.0,21.81,21.822,21.7981,21.822,90800.0
2006-08-07 10:20:00,36.49,36.5,36.45,36.45,61800.0,21.822,21.828,21.7981,21.7981,61800.0
2006-08-07 10:25:00,36.47,36.48,36.42,36.42,60800.0,21.81,21.816,21.7801,21.7801,60800.0
2006-08-07 10:30:00,36.42,36.44,36.41,36.43,35000.0,21.7801,21.7921,21.7742,21.7861,35000.0
2006-08-07 10:35:00,36.43,36.43,36.39,36.4,22000.0,21.7861,21.7861,21.7622,21.7682,22000.0
2006-08-07 10:40:00,36.39,36.42,36.39,36.4,63200.0,21.7622,21.7801,21.7622,21.7682,63200.0
2006-08-07 10:45:00,36.4,36.42,36.38,36.39,101000.0,21.7682,21.7801,21.7562,21.7622,101000.0
2006-08-07 10:50:00,36.38,36.42,36.35,36.37,76200.0,21.7562,21.7801,21.7383,21.7502,76200.0
2006-08-07 10:55:00,36.37,36.37,36.33,36.34,43800.0,21.7502,21.7502,21.7263,21.7323,43800.0
2006-08-07 11:00:00,36.33,36.37,36.33,36.33,36000.0,21.7263,21.7502,21.7263,21.7263,36000.0
2006-08-07 11:05:00,36.33,36.34,36.31,36.32,57600.0,21.7263,21.7323,21.7144,21.7203,57600.0
2006-08-07 11:10:00,36.32,36.33,36.32,36.32,50600.0,21.7203,21.7263,21.7203,21.7203,50600.0
2006-08-07 11:15:00,36.32,36.33,36.29,36.31,93000.0,21.7203,21.7263,21.7024,21.7144,93000.0
2006-08-07 11:20:00,36.3,36.31,36.23,36.24,189800.0,21.7084,21.7144,21.6665,21.6725,189800.0
2006-08-07 11:25:00,36.24,36.26,36.2,36.25,155200.0,21.6725,21.6844,21.6486,21.6785,155200.0
2006-08-07 11:30:00,36.24,36.26,36.22,36.24,60000.0,21.6725,21.6844,21.6605,21.6725,60000.0
2006-08-07 11:35:00,36.24,36.27,36.23,36.27,67000.0,21.6725,21.6904,21.6665,21.6904,67000.0
2006-08-07 11:40:00,36.27,36.27,36.2,36.2,102000.0,21.6904,21.6904,21.6486,21.6486,102000.0
2006-08-07 11:45:00,36.2,36.23,36.18,36.23,115400.0,21.6486,21.6665,21.6366,21.6665,115400.0
2006-08-07 11:50:00,36.23,36.25,36.22,36.22,38000.0,21.6665,21.6785,21.6605,21.6605,38000.0
2006-08-07 11:55:00,36.23,36.24,36.22,36.23,44000.0,21.6665,21.6725,21.6605,21.6665,44000.0
2006-08-07 12:00:00,36.23,36.23,36.22,36.22,50600.0,21.6665,21.6665,21.6605,21.6605,50600.0
2006-08-07 12:05:00,36.22,36.25,36.21,36.21,56800.0,21.6605,21.6785,21.6545,21.6545,56800.0
2006-08-07 12:10:00,36.22,36.22,36.18,36.2,43800.0,21.6605,21.6605,21.6366,21.6486,43800.0
2006-08-07 12:15:00,36.2,36.2,36.18,36.19,45400.0,21.6486,21.6486,21.6366,21.6426,45400.0
2006-08-07 12:20:00,36.19,36.23,36.19,36.19,42600.0,21.6426,21.6665,21.6426,21.6426,42600.0
2006-08-07 12:25:00,36.2,36.21,36.19,36.2,20600.0,21.6486,21.6545,21.6426,21.6486,20600.0
2006-08-07 12:30:00,36.2,36.24,36.2,36.21,35200.0,21.6486,21.6725,21.6486,21.6545,35200.0
2006-08-07 12:35:00,36.2,36.21,36.19,36.2,24800.0,21.6486,21.6545,21.6426,21.6486,24800.0
2006-08-07 12:40:00,36.2,36.26,36.2,36.23,365800.0,21.6486,21.6844,21.6486,21.6665,365800.0
2006-08-07 12:45:00,36.24,36.26,36.21,36.21,30800.0,21.6725,21.6844,21.6545,21.6545,30800.0
2006-08-07 12:50:00,36.21,36.21,36.17,36.2,43200.0,21.6545,21.6545,21.6306,21.6486,43200.0
2006-08-07 12:55:00,36.19,36.21,36.19,36.19,20000.0,21.6426,21.6545,21.6426,21.6426,20000.0
2006-08-07 13:00:00,36.18,36.21,36.14,36.14,87000.0,21.6366,21.6545,21.6127,21.6127,87000.0
2006-08-07 13:05:00,36.14,36.19,36.1,36.1,116000.0,21.6127,21.6426,21.5888,21.5888,116000.0
2006-08-07 13:10:00,36.11,36.13,36.1,36.12,84000.0,21.5947,21.6067,21.5888,21.6007,84000.0
2006-08-07 13:15:00,36.13,36.13,36.08,36.09,123000.0,21.6067,21.6067,21.5768,21.5828,123000.0
2006-08-07 13:20:00,36.09,36.12,36.09,36.1,67200.0,21.5828,21.6007,21.5828,21.5888,67200.0
2006-08-07 13:25:00,36.1,36.15,36.1,36.15,49600.0,21.5888,21.6187,21.5888,21.6187,49600.0
2006-08-07 13:30:00,36.16,36.19,36.15,36.19,36000.0,21.6246,21.6426,21.6187,21.6426,36000.0
2006-08-07 13:35:00,36.18,36.2,36.16,36.16,28000.0,21.6366,21.6486,21.6246,21.6246,28000.0
2006-08-07 13:40:00,36.16,36.17,36.13,36.17,31200.0,21.6246,21.6306,21.6067,21.6306,31200.0
2006-08-07 13:45:00,36.17,36.22,36.16,36.22,37600.0,21.6306,21.6605,21.6246,21.6605,37600.0
2006-08-07 13:50:00,36.22,36.22,36.17,36.18,59200.0,21.6605,21.6605,21.6306,21.6366,59200.0
2006-08-07 13:55:00,36.18,36.18,36.16,36.18,79200.0,21.6366,21.6366,21.6246,21.6366,79200.0
2006-08-07 14:00:00,36.17,36.19,36.17,36.18,164800.0,21.6306,21.6426,21.6306,21.6366,164800.0
2006-08-07 14:05:00,36.18,36.22,36.18,36.21,147200.0,21.6366,21.6605,21.6366,21.6545,147200.0
2006-08-07 14:10:00,36.21,36.24,36.21,36.22,93200.0,21.6545,21.6725,21.6545,21.6605,93200.0
2006-08-07 14:15:00,36.22,36.25,36.21,36.24,50200.0,21.6605,21.6785,21.6545,21.6725,50200.0
2006-08-07 14:20:00,36.24,36.27,36.23,36.26,61800.0,21.6725,21.6904,21.6665,21.6844,61800.0
2006-08-07 14:25:00,36.25,36.25,36.21,36.22,59000.0,21.6785,21.6785,21.6545,21.6605,59000.0
2006-08-07 14:30:00,36.22,36.28,36.22,36.28,79400.0,21.6605,21.6964,21.6605,21.6964,79400.0
2006-08-07 14:35:00,36.27,36.27,36.22,36.24,70400.0,21.6904,21.6904,21.6605,21.6725,70400.0
2006-08-07 14:40:00,36.24,36.26,36.24,36.26,57200.0,21.6725,21.6844,21.6725,21.6844,57200.0
2006-08-07 14:45:00,36.26,36.26,36.24,36.25,206600.0,21.6844,21.6844,21.6725,21.6785,206600.0
2006-08-07 14:50:00,36.25,36.27,36.24,36.26,69800.0,21.6785,21.6904,21.6725,21.6844,69800.0
2006-08-07 14:55:00,36.27,36.27,36.24,36.27,25400.0,21.6904,21.6904,21.6725,21.6904,25400.0
2006-08-07 15:00:00,36.26,36.27,36.21,36.24,49400.0,21.6844,21.6904,21.6545,21.6725,49400.0
2006-08-07 15:05:00,36.23,36.24,36.2,36.24,55000.0,21.6665,21.6725,21.6486,21.6725,55000.0
2006-08-07 15:10:00,36.26,36.26,36.22,36.23,35400.0,21.6844,21.6844,21.6605,21.6665,35400.0
2006-08-07 15:15:00,36.23,36.24,36.2,36.22,85000.0,21.6665,21.6725,21.6486,21.6605,85000.0
2006-08-07 15:20:00,36.22,36.24,36.21,36.21,64800.0,21.6605,21.6725,21.6545,21.6545,64800.0
2006-08-07 15:25:00,36.22,36.23,36.2,36.21,96600.0,21.6605,21.6665,21.6486,21.6545,96600.0
2006-08-07 15:30:00,36.21,36.22,36.17,36.19,104600.0,21.6545,21.6605,21.6306,21.6426,104600.0
2006-08-07 15:35:00,36.2,36.2,36.16,36.16,114000.0,21.6486,21.6486,21.6246,21.6246,114000.0
2006-08-07 15:40:00,36.17,36.19,36.16,36.18,171000.0,21.6306,21.6426,21.6246,21.6366,171000.0
2006-08-07 15:45:00,36.18,36.18,36.16,36.16,203800.0,21.6366,21.6366,21.6246,21.6246,203800.0
2006-08-07 15:50:00,36.17,36.18,36.16,36.16,283400.0,21.6306,21.6366,21.6246,21.6246,283400.0
2006-08-07 15:55:00,36.16,36.2,36.15,36.19,357600.0,21.6246,21.6486,21.6187,21.6426,357600.0
2006-08-08 09:30:00,36.2,36.34,36.2,36.29,219000.0,21.6486,21.7323,21.6486,21.7024,219000.0
2006-08-08 09:35:00,36.27,36.29,36.22,36.26,131800.0,21.6904,21.7024,21.6605,21.6844,131800.0
2006-08-08 09:40:00,36.26,36.26,36.09,36.09,203200.0,21.6844,21.6844,21.5828,21.5828,203200.0
2006-08-08 09:45:00,36.05,36.13,35.98,35.98,211400.0,21.5589,21.6067,21.517,21.517,211400.0
2006-08-08 09:50:00,35.99,36.1,35.97,36.07,228200.0,21.523,21.5888,21.511,21.5708,228200.0
2006-08-08 09:55:00,36.07,36.09,36.02,36.02,159600.0,21.5708,21.5828,21.5409,21.5409,159600.0
2006-08-08 10:00:00,36.02,36.05,36.01,36.05,158800.0,21.5409,21.5589,21.5349,21.5589,158800.0
2006-08-08 10:05:00,36.05,36.08,36.04,36.04,198800.0,21.5589,21.5768,21.5529,21.5529,198800.0
2006-08-08 10:10:00,36.04,36.08,36.02,36.08,215400.0,21.5529,21.5768,21.5409,21.5768,215400.0
2006-08-08 10:15:00,36.08,36.09,36.01,36.02,179600.0,21.5768,21.5828,21.5349,21.5409,179600.0
2006-08-08 10:20:00,36.02,36.02,35.99,36.02,183400.0,21.5409,21.5409,21.523,21.5409,183400.0
2006-08-08 10:25:00,36.02,36.02,35.99,35.99,89000.0,21.5409,21.5409,21.523,21.523,89000.0
2006-08-08 10:30:00,35.99,36.04,35.99,36.02,85000.0,21.523,21.5529,21.523,21.5409,85000.0
2006-08-08 10:35:00,36.02,36.04,36.02,36.03,75000.0,21.5409,21.5529,21.5409,21.5469,75000.0
2006-08-08 10:40:00,36.03,36.04,36.02,36.02,110400.0,21.5469,21.5529,21.5409,21.5409,110400.0
2006-08-08 10:45:00,36.02,36.02,35.99,35.99,188200.0,21.5409,21.5409,21.523,21.523,188200.0
2006-08-08 10:50:00,35.99,36.05,35.99,36.04,150200.0,21.523,21.5589,21.523,21.5529,150200.0
2006-08-08 10:55:00,36.05,36.07,36.03,36.03,182400.0,21.5589,21.5708,21.5469,21.5469,182400.0
2006-08-08 11:00:00,36.03,36.04,36.01,36.03,154400.0,21.5469,21.5529,21.5349,21.5469,154400.0
2006-08-08 11:05:00,36.03,36.06,36.02,36.06,141800.0,21.5469,21.5648,21.5409,21.5648,141800.0
2006-08-08 11:10:00,36.06,36.06,36.04,36.05,78800.0,21.5648,21.5648,21.5529,21.5589,78800.0
2006-08-08 11:15:00,36.05,36.09,36.05,36.08,69400.0,21.5589,21.5828,21.5589,21.5768,69400.0
2006-08-08 11:20:00,36.08,36.08,36.07,36.08,227600.0,21.5768,21.5768,21.5708,21.5768,227600.0
2006-08-08 11:25:00,36.08,36.08,36.05,36.06,83400.0,21.5768,21.5768,21.5589,21.5648,83400.0
2006-08-08 11:30:00,36.05,36.08,36.04,36.04,67000.0,21.5589,21.5768,21.5529,21.5529,67000.0
2006-08-08 11:35:00,36.04,36.05,36.04,36.05,58800.0,21.5529,21.5589,21.5529,21.5589,58800.0
2006-08-08 11:40:00,36.05,36.05,36.05,36.05,42600.0,21.5589,21.5589,21.5589,21.5589,42600.0
2006-08-08 11:45:00,36.05,36.05,36.04,36.04,33800.0,21.5589,21.5589,21.5529,21.5529,33800.0
2006-08-08 11:50:00,36.04,36.05,36.03,36.04,157600.0,21.5529,21.5589,21.5469,21.5529,157600.0
2006-08-08 11:55:00,36.05,36.05,36.02,36.02,41000.0,21.5589,21.5589,21.5409,21.5409,41000.0
2006-08-08 12:00:00,36.02,36.05,36.02,36.02,157800.0,21.5409,21.5589,21.5409,21.5409,157800.0
2006-08-08 12:05:00,36.02,36.02,36.0,36.01,49200.0,21.5409,21.5409,21.529,21.5349,49200.0
2006-08-08 12:10:00,36.0,36.01,35.99,35.99,48400.0,21.529,21.5349,21.523,21.523,48400.0
2006-08-08 12:15:00,36.01,36.01,35.99,35.99,22400.0,21.5349,21.5349,21.523,21.523,22400.0
2006-08-08 12:20:00,35.99,36.01,35.99,36.01,101600.0,21.523,21.5349,21.523,21.5349,101600.0
2006-08-08 12:25:00,36.01,36.02,35.99,35.99,82600.0,21.5349,21.5409,21.523,21.523,82600.0
2006-08-08 12:30:00,35.99,36.01,35.99,35.99,96800.0,21.523,21.5349,21.523,21.523,96800.0
2006-08-08 12:35:00,36.0,36.01,35.99,35.99,55600.0,21.529,21.5349,21.523,21.523,55600.0
2006-08-08 12:40:00,35.99,35.99,35.96,35.96,70200.0,21.523,21.523,21.505,21.505,70200.0
2006-08-08 12:45:00,35.97,35.99,35.97,35.99,46200.0,21.511,21.523,21.511,21.523,46200.0
2006-08-08 12:50:00,35.99,35.99,35.98,35.99,39800.0,21.523,21.523,21.517,21.523,39800.0
2006-08-08 12:55:00,35.99,35.99,35.98,35.99,38200.0,21.523,21.523,21.517,21.523,38200.0
2006-08-08 13:00:00,35.99,35.99,35.98,35.98,66000.0,21.523,21.523,21.517,21.517,66000.0
2006-08-08 13:05:00,35.98,35.99,35.96,35.98,50000.0,21.517,21.523,21.505,21.517,50000.0
2006-08-08 13:10:00,35.97,35.97,35.95,35.97,42200.0,21.511,21.511,21.4991,21.511,42200.0
2006-08-08 13:15:00,35.96,35.97,35.93,35.93,58000.0,21.505,21.511,21.4871,21.4871,58000.0
2006-08-08 13:20:00,35.94,35.95,35.93,35.94,70400.0,21.4931,21.4991,21.4871,21.4931,70400.0
2006-08-08 13:25:00,35.94,35.97,35.94,35.97,61600.0,21.4931,21.511,21.4931,21.511,61600.0
2006-08-08 13:30:00,35.97,35.98,35.96,35.98,42200.0,21.511,21.517,21.505,21.517,42200.0
2006-08-08 13:35:00,35.98,35.99,35.97,35.99,89400.0,21.517,21.523,21.511,21.523,89400.0
2006-08-08 13:40:00,35.99,35.99,35.95,35.96,63400.0,21.523,21.523,21.4991,21.505,63400.0
2006-08-08 13:45:00,35.96,35.97,35.96,35.96,56600.0,21.505,21.511,21.505,21.505,56600.0
2006-08-08 13:50:00,35.96,35.99,35.96,35.98,76000.0,21.505,21.523,21.505,21.517,76000.0
2006-08-08 13:55:00,35.98,35.99,35.96,35.97,172600.0,21.517,21.523,21.505,21.511,172600.0
2006-08-08 14:00:00,35.97,35.99,35.97,35.99,88600.0,21.511,21.523,21.511,21.523,88600.0
2006-08-08 14:05:00,35.99,35.99,35.98,35.98,115600.0,21.523,21.523,21.517,21.517,115600.0
2006-08-08 14:10:00,35.98,36.12,35.98,36.1,291800.0,21.517,21.6007,21.517,21.5888,291800.0
2006-08-08 14:15:00,36.1,36.12,36.04,36.09,414400.0,21.5888,21.6007,21.5529,21.5828,414400.0
2006-08-08 14:20:00,36.09,36.16,35.94,35.95,507600.0,21.5828,21.6246,21.4931,21.4991,507600.0
2006-08-08 14:25:00,35.95,35.95,35.85,35.94,332400.0,21.4991,21.4991,21.4393,21.4931,332400.0
2006-08-08 14:30:00,35.94,35.94,35.85,35.85,261800.0,21.4931,21.4931,21.4393,21.4393,261800.0
2006-08-08 14:35:00,35.85,35.93,35.85,35.93,280800.0,21.4393,21.4871,21.4393,21.4871,280800.0
2006-08-08 14:40:00,35.93,36.02,35.92,35.99,320600.0,21.4871,21.5409,21.4811,21.523,320600.0
2006-08-08 14:45:00,36.01,36.03,35.96,35.98,396600.0,21.5349,21.5469,21.505,21.517,396600.0
2006-08-08 14:50:00,35.98,35.98,35.92,35.93,155600.0,21.517,21.517,21.4811,21.4871,155600.0
2006-08-08 14:55:00,35.92,35.93,35.85,35.88,161000.0,21.4811,21.4871,21.4393,21.4572,161000.0
2006-08-08 15:00:00,35.88,35.96,35.87,35.91,119800.0,21.4572,21.505,21.4512,21.4751,119800.0
2006-08-08 15:05:00,35.9,35.93,35.8,35.84,178600.0,21.4692,21.4871,21.4094,21.4333,178600.0
2006-08-08 15:10:00,35.83,35.88,35.8,35.81,107400.0,21.4273,21.4572,21.4094,21.4153,107400.0
2006-08-08 15:15:00,35.81,35.81,35.68,35.68,237200.0,21.4153,21.4153,21.3376,21.3376,237200.0
2006-08-08 15:20:00,35.68,35.7,35.66,35.66,335400.0,21.3376,21.3496,21.3256,21.3256,335400.0
2006-08-08 15:25:00,35.67,35.69,35.63,35.67,245800.0,21.3316,21.3436,21.3077,21.3316,245800.0
2006-08-08 15:30:00,35.67,35.69,35.58,35.69,249000.0,21.3316,21.3436,21.2778,21.3436,249000.0
2006-08-08 15:35:00,35.69,35.7,35.66,35.68,179600.0,21.3436,21.3496,21.3256,21.3376,179600.0
2006-08-08 15:40:00,35.68,35.71,35.68,35.7,220000.0,21.3376,21.3555,21.3376,21.3496,220000.0
2006-08-08 15:45:00,35.7,35.75,35.7,35.74,270200.0,21.3496,21.3795,21.3496,21.3735,270200.0
2006-08-08 15:50:00,35.75,35.8,35.75,35.77,238400.0,21.3795,21.4094,21.3795,21.3914,238400.0
2006-08-08 15:55:00,35.77,35.79,35.74,35.75,459600.0,21.3914,21.4034,21.3735,21.3795,459600.0
2006-08-09 09:30:00,35.81,36.13,35.8,35.9,321800.0,21.4153,21.6067,21.4094,21.4692,321800.0
2006-08-09 09:35:00,35.88,35.9,35.71,35.72,279800.0,21.4572,21.4692,21.3555,21.3615,279800.0
2006-08-09 09:40:00,35.71,35.71,35.52,35.55,333600.0,21.3555,21.3555,21.2419,21.2598,333600.0
2006-08-09 09:45:00,35.55,35.7,35.52,35.52,193600.0,21.2598,21.3496,21.2419,21.2419,193600.0
2006-08-09 09:50:00,35.52,35.52,35.43,35.49,398000.0,21.2419,21.2419,21.1881,21.224,398000.0
2006-08-09 09:55:00,35.49,35.49,35.42,35.42,323000.0,21.224,21.224,21.1821,21.1821,323000.0
2006-08-09 10:00:00,35.42,35.42,35.25,35.26,447600.0,21.1821,21.1821,21.0804,21.0864,447600.0
2006-08-09 10:05:00,35.25,35.35,35.24,35.33,491400.0,21.0804,21.1402,21.0745,21.1283,491400.0
2006-08-09 10:10:00,35.32,35.33,35.24,35.24,369600.0,21.1223,21.1283,21.0745,21.0745,369600.0
2006-08-09 10:15:00,35.24,35.24,35.12,35.13,366600.0,21.0745,21.0745,21.0027,21.0087,366600.0
2006-08-09 10:20:00,35.12,35.18,35.06,35.17,374600.0,21.0027,21.0386,20.9668,21.0326,374600.0
2006-08-09 10:25:00,35.17,35.19,35.16,35.18,234600.0,21.0326,21.0446,21.0266,21.0386,234600.0
2006-08-09 10:30:00,35.18,35.19,35.16,35.18,199000.0,21.0386,21.0446,21.0266,21.0386,199000.0
2006-08-09 10:35:00,35.18,35.2,35.17,35.2,174800.0,21.0386,21.0505,21.0326,21.0505,174800.0
2006-08-09 10:40:00,35.2,35.2,35.14,35.14,157600.0,21.0505,21.0505,21.0147,21.0147,157600.0
2006-08-09 10:45:00,35.14,35.19,35.13,35.18,198600.0,21.0147,21.0446,21.0087,21.0386,198600.0
2006-08-09 10:50:00,35.19,35.24,35.19,35.23,180200.0,21.0446,21.0745,21.0446,21.0685,180200.0
2006-08-09 10:55:00,35.24,35.26,35.23,35.24,147000.0,21.0745,21.0864,21.0685,21.0745,147000.0
2006-08-09 11:00:00,35.24,35.3,35.24,35.29,232800.0,21.0745,21.1103,21.0745,21.1044,232800.0
2006-08-09 11:05:00,35.29,35.33,35.27,35.31,97400.0,21.1044,21.1283,21.0924,21.1163,97400.0
2006-08-09 11:10:00,35.31,35.33,35.3,35.3,121400.0,21.1163,21.1283,21.1103,21.1103,121400.0
2006-08-09 11:15:00,35.3,35.32,35.29,35.31,89200.0,21.1103,21.1223,21.1044,21.1163,89200.0
2006-08-09 11:20:00,35.31,35.33,35.3,35.33,88800.0,21.1163,21.1283,21.1103,21.1283,88800.0
2006-08-09 11:25:00,35.33,35.33,35.31,35.32,73000.0,21.1283,21.1283,21.1163,21.1223,73000.0
2006-08-09 11:30:00,35.31,35.36,35.31,35.34,198200.0,21.1163,21.1462,21.1163,21.1343,198200.0
2006-08-09 11:35:00,35.34,35.36,35.34,35.35,176400.0,21.1343,21.1462,21.1343,21.1402,176400.0
2006-08-09 11:40:00,35.35,35.4,35.33,35.37,122000.0,21.1402,21.1701,21.1283,21.1522,122000.0
2006-08-09 11:45:00,35.38,35.38,35.36,35.37,70400.0,21.1582,21.1582,21.1462,21.1522,70400.0
2006-08-09 11:50:00,35.37,35.38,35.33,35.33,64600.0,21.1522,21.1582,21.1283,21.1283,64600.0
2006-08-09 11:55:00,35.33,35.34,35.31,35.33,57600.0,21.1283,21.1343,21.1163,21.1283,57600.0
2006-08-09 12:00:00,35.33,35.33,35.31,35.33,94600.0,21.1283,21.1283,21.1163,21.1283,94600.0
2006-08-09 12:05:00,35.33,35.37,35.33,35.37,56400.0,21.1283,21.1522,21.1283,21.1522,56400.0
2006-08-09 12:10:00,35.35,35.35,35.31,35.34,109600.0,21.1402,21.1402,21.1163,21.1343,109600.0
2006-08-09 12:15:00,35.34,35.34,35.32,35.34,139400.0,21.1343,21.1343,21.1223,21.1343,139400.0
2006-08-09 12:20:00,35.34,35.35,35.31,35.32,89400.0,21.1343,21.1402,21.1163,21.1223,89400.0
2006-08-09 12:25:00,35.31,35.33,35.31,35.32,47800.0,21.1163,21.1283,21.1163,21.1223,47800.0
2006-08-09 12:30:00,35.31,35.32,35.31,35.31,43200.0,21.1163,21.1223,21.1163,21.1163,43200.0
2006-08-09 12:35:00,35.31,35.34,35.31,35.33,81200.0,21.1163,21.1343,21.1163,21.1283,81200.0
2006-08-09 12:40:00,35.33,35.34,35.27,35.27,92800.0,21.1283,21.1343,21.0924,21.0924,92800.0
2006-08-09 12:45:00,35.27,35.27,35.22,35.24,101800.0,21.0924,21.0924,21.0625,21.0745,101800.0
2006-08-09 12:50:00,35.23,35.23,35.15,35.16,88600.0,21.0685,21.0685,21.0206,21.0266,88600.0
2006-08-09 12:55:00,35.16,35.16,35.07,35.07,223400.0,21.0266,21.0266,20.9728,20.9728,223400.0
2006-08-09 13:00:00,35.07,35.07,35.01,35.05,247400.0,20.9728,20.9728,20.9369,20.9608,247400.0
2006-08-09 13:05:00,35.05,35.12,35.05,35.11,133200.0,20.9608,21.0027,20.9608,20.9967,133200.0
2006-08-09 13:10:00,35.1,35.14,35.1,35.13,148200.0,20.9907,21.0147,20.9907,21.0087,148200.0
2006-08-09 13:15:00,35.13,35.14,35.07,35.08,151200.0,21.0087,21.0147,20.9728,20.9788,151200.0
2006-08-09 13:20:00,35.07,35.07,35.02,35.03,221800.0,20.9728,20.9728,20.9429,20.9489,221800.0
2006-08-09 13:25:00,35.03,35.04,35.01,35.01,172600.0,20.9489,20.9549,20.9369,20.9369,172600.0
2006-08-09 13:30:00,35.02,35.02,34.95,34.96,197000.0,20.9429,20.9429,20.901,20.907,197000.0
2006-08-09 13:35:00,34.96,34.99,34.96,34.97,119000.0,20.907,20.925,20.907,20.913,119000.0
2006-08-09 13:40:00,34.97,34.99,34.97,34.99,132800.0,20.913,20.925,20.913,20.925,132800.0
2006-08-09 13:45:00,34.99,34.99,34.96,34.96,82200.0,20.925,20.925,20.907,20.907,82200.0
2006-08-09 13:50:00,34.97,34.99,34.96,34.99,156200.0,20.913,20.925,20.907,20.925,156200.0
2006-08-09 13:55:00,34.99,35.01,34.95,34.95,136600.0,20.925,20.9369,20.901,20.901,136600.0
2006-08-09 14:00:00,34.95,34.99,34.95,34.99,150000.0,20.901,20.925,20.901,20.925,150000.0
2006-08-09 14:05:00,34.99,35.05,34.99,35.05,153400.0,20.925,20.9608,20.925,20.9608,153400.0
2006-08-09 14:10:00,35.05,35.06,35.0,35.02,153200.0,20.9608,20.9668,20.9309,20.9429,153200.0
2006-08-09 14:15:00,35.02,35.02,34.98,34.98,226000.0,20.9429,20.9429,20.919,20.919,226000.0
2006-08-09 14:20:00,34.98,35.05,34.98,35.03,134400.0,20.919,20.9608,20.919,20.9489,134400.0
2006-08-09 14:25:00,35.03,35.05,35.02,35.05,99600.0,20.9489,20.9608,20.9429,20.9608,99600.0
2006-08-09 14:30:00,35.04,35.05,35.03,35.04,97000.0,20.9549,20.9608,20.9489,20.9549,97000.0
2006-08-09 14:35:00,35.04,35.1,35.04,35.1,166200.0,20.9549,20.9907,20.9549,20.9907,166200.0
2006-08-09 14:40:00,35.1,35.1,35.02,35.02,173800.0,20.9907,20.9907,20.9429,20.9429,173800.0
2006-08-09 14:45:00,35.01,35.02,34.95,34.98,100800.0,20.9369,20.9429,20.901,20.919,100800.0
2006-08-09 14:50:00,34.99,34.99,34.95,34.97,187400.0,20.925,20.925,20.901,20.913,187400.0
2006-08-09 14:55:00,34.96,34.99,34.95,34.95,215400.0,20.907,20.925,20.901,20.901,215400.0
2006-08-09 15:00:00,34.95,34.97,34.94,34.95,180000.0,20.901,20.913,20.8951,20.901,180000.0
2006-08-09 15:05:00,34.95,34.98,34.94,34.95,276000.0,20.901,20.919,20.8951,20.901,276000.0
2006-08-09 15:10:00,34.94,34.95,34.91,34.91,148800.0,20.8951,20.901,20.8771,20.8771,148800.0
2006-08-09 15:15:00,34.91,34.91,34.88,34.88,168000.0,20.8771,20.8771,20.8592,20.8592,168000.0
2006-08-09 15:20:00,34.88,34.9,34.87,34.88,291400.0,20.8592,20.8711,20.8532,20.8592,291400.0
2006-08-09 15:25:00,34.88,34.9,34.77,34.79,233800.0,20.8592,20.8711,20.7934,20.8053,233800.0
2006-08-09 15:30:00,34.78,34.85,34.75,34.85,382200.0,20.7994,20.8412,20.7814,20.8412,382200.0
2006-08-09 15:35:00,34.85,34.87,34.84,34.84,365000.0,20.8412,20.8532,20.8353,20.8353,365000.0
2006-08-09 15:40:00,34.85,34.89,34.84,34.88,405000.0,20.8412,20.8652,20.8353,20.8592,405000.0
2006-08-09 15:45:00,34.87,34.9,34.87,34.87,426200.0,20.8532,20.8711,20.8532,20.8532,426200.0
2006-08-09 15:50:00,34.87,34.88,34.83,34.83,390600.0,20.8532,20.8592,20.8293,20.8293,390600.0
2006-08-09 15:55:00,34.83,34.86,34.81,34.86,632200.0,20.8293,20.8472,20.8173,20.8472,632200.0
2006-08-10 09:30:00,34.75,34.76,34.72,34.74,393000.0,20.7814,20.7874,20.7635,20.7754,393000.0
2006-08-10 09:35:00,34.74,34.75,34.65,34.65,231600.0,20.7754,20.7814,20.7216,20.7216,231600.0
2006-08-10 09:40:00,34.66,34.66,34.55,34.55,296000.0,20.7276,20.7276,20.6618,20.6618,296000.0
2006-08-10 09:45:00,34.55,34.56,34.46,34.46,352600.0,20.6618,20.6678,20.608,20.608,352600.0
2006-08-10 09:50:00,34.46,34.52,34.45,34.49,368600.0,20.608,20.6439,20.602,20.6259,368600.0
2006-08-10 09:55:00,34.49,34.55,34.46,34.5,247000.0,20.6259,20.6618,20.608,20.6319,247000.0
2006-08-10 10:00:00,34.5,34.51,34.38,34.39,269200.0,20.6319,20.6379,20.5602,20.5661,269200.0
2006-08-10 10:05:00,34.38,34.41,34.35,34.38,396800.0,20.5602,20.5781,20.5422,20.5602,396800.0
2006-08-10 10:10:00,34.38,34.38,34.31,34.35,220400.0,20.5602,20.5602,20.5183,20.5422,220400.0
2006-08-10 10:15:00,34.35,34.35,34.3,34.34,239400.0,20.5422,20.5422,20.5123,20.5362,239400.0
2006-08-10 10:20:00,34.33,34.41,34.33,34.39,174800.0,20.5303,20.5781,20.5303,20.5661,174800.0
2006-08-10 10:25:00,34.4,34.41,34.38,34.4,404600.0,20.5721,20.5781,20.5602,20.5721,404600.0
2006-08-10 10:30:00,34.39,34.4,34.37,34.38,307600.0,20.5661,20.5721,20.5542,20.5602,307600.0
2006-08-10 10:35:00,34.38,34.4,34.35,34.4,433000.0,20.5602,20.5721,20.5422,20.5721,433000.0
2006-08-10 10:40:00,34.4,34.4,34.38,34.4,234400.0,20.5721,20.5721,20.5602,20.5721,234400.0
2006-08-10 10:45:00,34.4,34.44,34.38,34.44,226400.0,20.5721,20.596,20.5602,20.596,226400.0
2006-08-10 10:50:00,34.44,34.47,34.43,34.47,188000.0,20.596,20.614,20.5901,20.614,188000.0
2006-08-10 10:55:00,34.47,34.48,34.46,34.48,84400.0,20.614,20.62,20.608,20.62,84400.0
2006-08-10 11:00:00,34.47,34.5,34.47,34.5,443600.0,20.614,20.6319,20.614,20.6319,443600.0
2006-08-10 11:05:00,34.5,34.58,34.5,34.55,220400.0,20.6319,20.6798,20.6319,20.6618,220400.0
2006-08-10 11:10:00,34.55,34.57,34.52,34.57,177000.0,20.6618,20.6738,20.6439,20.6738,177000.0
2006-08-10 11:15:00,34.57,34.63,34.57,34.59,104000.0,20.6738,20.7097,20.6738,20.6857,104000.0
2006-08-10 11:20:00,34.59,34.63,34.59,34.63,118200.0,20.6857,20.7097,20.6857,20.7097,118200.0
2006-08-10 11:25:00,34.63,34.63,34.6,34.62,162000.0,20.7097,20.7097,20.6917,20.7037,162000.0
2006-08-10 11:30:00,34.62,34.63,34.57,34.57,116200.0,20.7037,20.7097,20.6738,20.6738,116200.0
2006-08-10 11:35:00,34.57,34.57,34.5,34.5,145400.0,20.6738,20.6738,20.6319,20.6319,145400.0
2006-08-10 11:40:00,34.49,34.49,33.45,34.43,304000.0,20.6259,20.6259,20.004,20.5901,304000.0
2006-08-10 11:45:00,34.42,34.43,34.4,34.4,83400.0,20.5841,20.5901,20.5721,20.5721,83400.0
2006-08-10 11:50:00,34.4,34.45,34.39,34.45,133200.0,20.5721,20.602,20.5661,20.602,133200.0
2006-08-10 11:55:00,34.45,34.47,34.45,34.46,153400.0,20.602,20.614,20.602,20.608,153400.0
2006-08-10 12:00:00,34.46,34.52,34.46,34.48,100600.0,20.608,20.6439,20.608,20.62,100600.0
2006-08-10 12:05:00,34.48,34.52,34.46,34.52,108400.0,20.62,20.6439,20.608,20.6439,108400.0
2006-08-10 12:10:00,34.52,34.6,34.52,34.58,73000.0,20.6439,20.6917,20.6439,20.6798,73000.0
2006-08-10 12:15:00,34.58,34.59,34.56,34.58,71400.0,20.6798,20.6857,20.6678,20.6798,71400.0
2006-08-10 12:20:00,34.58,34.64,34.58,34.63,71400.0,20.6798,20.7156,20.6798,20.7097,71400.0
2006-08-10 12:25:00,34.63,34.66,34.63,34.66,50000.0,20.7097,20.7276,20.7097,20.7276,50000.0
2006-08-10 12:30:00,34.65,34.66,34.61,34.63,81200.0,20.7216,20.7276,20.6977,20.7097,81200.0
2006-08-10 12:35:00,34.63,34.65,34.63,34.63,82800.0,20.7097,20.7216,20.7097,20.7097,82800.0
2006-08-10 12:40:00,34.64,34.65,34.6,34.62,137800.0,20.7156,20.7216,20.6917,20.7037,137800.0
2006-08-10 12:45:00,34.62,34.62,34.52,34.56,177800.0,20.7037,20.7037,20.6439,20.6678,177800.0
2006-08-10 12:50:00,34.55,34.59,34.55,34.59,83600.0,20.6618,20.6857,20.6618,20.6857,83600.0
2006-08-10 12:55:00,34.59,34.63,34.58,34.63,127600.0,20.6857,20.7097,20.6798,20.7097,127600.0
2006-08-10 13:00:00,34.63,34.63,34.59,34.59,67200.0,20.7097,20.7097,20.6857,20.6857,67200.0
2006-08-10 13:05:00,34.59,34.59,34.56,34.56,72200.0,20.6857,20.6857,20.6678,20.6678,72200.0
2006-08-10 13:10:00,34.57,34.57,34.54,34.55,147200.0,20.6738,20.6738,20.6558,20.6618,147200.0
2006-08-10 13:15:00,34.55,34.55,34.49,34.53,77600.0,20.6618,20.6618,20.6259,20.6499,77600.0
2006-08-10 13:20:00,34.53,34.55,34.52,34.53,62000.0,20.6499,20.6618,20.6439,20.6499,62000.0
2006-08-10 13:25:00,34.54,34.58,34.54,34.57,52200.0,20.6558,20.6798,20.6558,20.6738,52200.0
2006-08-10 13:30:00,34.57,34.59,34.56,34.59,62600.0,20.6738,20.6857,20.6678,20.6857,62600.0
2006-08-10 13:35:00,34.59,34.63,34.59,34.63,122800.0,20.6857,20.7097,20.6857,20.7097,122800.0
2006-08-10 13:40:00,34.63,34.72,34.63,34.71,155000.0,20.7097,20.7635,20.7097,20.7575,155000.0
2006-08-10 13:45:00,34.71,34.72,34.68,34.69,84000.0,20.7575,20.7635,20.7396,20.7455,84000.0
2006-08-10 13:50:00,34.68,34.69,34.66,34.68,44800.0,20.7396,20.7455,20.7276,20.7396,44800.0
2006-08-10 13:55:00,34.68,34.68,34.65,34.67,55200.0,20.7396,20.7396,20.7216,20.7336,55200.0
2006-08-10 14:00:00,34.67,34.73,34.67,34.71,126400.0,20.7336,20.7695,20.7336,20.7575,126400.0
2006-08-10 14:05:00,34.71,34.72,34.69,34.72,63600.0,20.7575,20.7635,20.7455,20.7635,63600.0
2006-08-10 14:10:00,34.72,34.73,34.7,34.71,44800.0,20.7635,20.7695,20.7515,20.7575,44800.0
2006-08-10 14:15:00,34.71,34.73,34.7,34.72,61400.0,20.7575,20.7695,20.7515,20.7635,61400.0
2006-08-10 14:20:00,34.72,34.72,34.68,34.69,58000.0,20.7635,20.7635,20.7396,20.7455,58000.0
2006-08-10 14:25:00,34.69,34.71,34.69,34.7,71800.0,20.7455,20.7575,20.7455,20.7515,71800.0
2006-08-10 14:30:00,34.7,34.7,34.65,34.66,73800.0,20.7515,20.7515,20.7216,20.7276,73800.0
2006-08-10 14:35:00,34.66,34.67,34.65,34.66,80600.0,20.7276,20.7336,20.7216,20.7276,80600.0
2006-08-10 14:40:00,34.65,34.67,34.65,34.65,70600.0,20.7216,20.7336,20.7216,20.7216,70600.0
2006-08-10 14:45:00,34.65,34.65,34.57,34.58,113600.0,20.7216,20.7216,20.6738,20.6798,113600.0
2006-08-10 14:50:00,34.58,34.6,34.58,34.6,110800.0,20.6798,20.6917,20.6798,20.6917,110800.0
2006-08-10 14:55:00,34.6,34.62,34.59,34.59,109400.0,20.6917,20.7037,20.6857,20.6857,109400.0
2006-08-10 15:00:00,34.59,34.59,34.52,34.55,141000.0,20.6857,20.6857,20.6439,20.6618,141000.0
2006-08-10 15:05:00,34.55,34.63,34.55,34.6,113600.0,20.6618,20.7097,20.6618,20.6917,113600.0
2006-08-10 15:10:00,34.6,34.6,34.55,34.55,178200.0,20.6917,20.6917,20.6618,20.6618,178200.0
2006-08-10 15:15:00,34.54,34.55,34.49,34.54,206600.0,20.6558,20.6618,20.6259,20.6558,206600.0
2006-08-10 15:20:00,34.54,34.59,34.54,34.56,108800.0,20.6558,20.6857,20.6558,20.6678,108800.0
2006-08-10 15:25:00,34.57,34.6,34.56,34.6,131200.0,20.6738,20.6917,20.6678,20.6917,131200.0
2006-08-10 15:30:00,34.59,34.62,34.59,34.62,152600.0,20.6857,20.7037,20.6857,20.7037,152600.0
2006-08-10 15:35:00,34.62,34.68,34.61,34.67,170000.0,20.7037,20.7396,20.6977,20.7336,170000.0
2006-08-10 15:40:00,34.67,34.73,34.67,34.72,189600.0,20.7336,20.7695,20.7336,20.7635,189600.0
2006-08-10 15:45:00,34.72,34.75,34.71,34.74,188400.0,20.7635,20.7814,20.7575,20.7754,188400.0
2006-08-10 15:50:00,34.74,34.75,34.73,34.74,198000.0,20.7754,20.7814,20.7695,20.7754,198000.0
2006-08-10 15:55:00,34.74,34.74,34.71,34.72,250000.0,20.7754,20.7754,20.7575,20.7635,250000.0
2006-08-11 09:30:00,34.56,34.69,34.56,34.66,220800.0,20.6678,20.7455,20.6678,20.7276,220800.0
2006-08-11 09:35:00,34.66,34.66,34.5,34.52,125800.0,20.7276,20.7276,20.6319,20.6439,125800.0
2006-08-11 09:40:00,34.52,34.55,34.5,34.5,144400.0,20.6439,20.6618,20.6319,20.6319,144400.0
2006-08-11 09:45:00,34.5,34.58,34.48,34.57,99800.0,20.6319,20.6798,20.62,20.6738,99800.0
2006-08-11 09:50:00,34.56,34.62,34.55,34.57,106200.0,20.6678,20.7037,20.6618,20.6738,106200.0
2006-08-11 09:55:00,34.56,34.57,34.52,34.53,113600.0,20.6678,20.6738,20.6439,20.6499,113600.0
2006-08-11 10:00:00,34.53,34.56,34.5,34.51,130800.0,20.6499,20.6678,20.6319,20.6379,130800.0
2006-08-11 10:05:00,34.51,34.53,34.51,34.52,63600.0,20.6379,20.6499,20.6379,20.6439,63600.0
2006-08-11 10:10:00,34.52,34.59,34.51,34.59,58000.0,20.6439,20.6857,20.6379,20.6857,58000.0
2006-08-11 10:15:00,34.58,34.59,34.51,34.52,60600.0,20.6798,20.6857,20.6379,20.6439,60600.0
2006-08-11 10:20:00,34.52,34.57,34.51,34.57,110600.0,20.6439,20.6738,20.6379,20.6738,110600.0
2006-08-11 10:25:00,34.57,34.62,34.56,34.62,62000.0,20.6738,20.7037,20.6678,20.7037,62000.0
2006-08-11 10:30:00,34.61,34.63,34.6,34.63,84200.0,20.6977,20.7097,20.6917,20.7097,84200.0
2006-08-11 10:35:00,34.63,34.68,34.63,34.67,46400.0,20.7097,20.7396,20.7097,20.7336,46400.0
2006-08-11 10:40:00,34.67,34.7,34.6,34.63,50200.0,20.7336,20.7515,20.6917,20.7097,50200.0
2006-08-11 10:45:00,34.63,34.68,34.63,34.67,43800.0,20.7097,20.7396,20.7097,20.7336,43800.0
2006-08-11 10:50:00,34.67,34.68,34.64,34.67,19800.0,20.7336,20.7396,20.7156,20.7336,19800.0
2006-08-11 10:55:00,34.66,34.74,34.66,34.7,97200.0,20.7276,20.7754,20.7276,20.7515,97200.0
2006-08-11 11:00:00,34.7,34.71,34.64,34.69,47800.0,20.7515,20.7575,20.7156,20.7455,47800.0
2006-08-11 11:05:00,34.69,34.73,34.69,34.71,34400.0,20.7455,20.7695,20.7455,20.7575,34400.0
2006-08-11 11:10:00,34.7,34.73,34.69,34.72,108400.0,20.7515,20.7695,20.7455,20.7635,108400.0
2006-08-11 11:15:00,34.72,34.74,34.71,34.73,78400.0,20.7635,20.7754,20.7575,20.7695,78400.0
2006-08-11 11:20:00,34.74,34.74,34.7,34.71,72600.0,20.7754,20.7754,20.7515,20.7575,72600.0
2006-08-11 11:25:00,34.71,34.74,34.71,34.73,40400.0,20.7575,20.7754,20.7575,20.7695,40400.0
2006-08-11 11:30:00,34.73,34.74,34.71,34.72,55400.0,20.7695,20.7754,20.7575,20.7635,55400.0
2006-08-11 11:35:00,34.72,34.74,34.71,34.73,20400.0,20.7635,20.7754,20.7575,20.7695,20400.0
2006-08-11 11:40:00,34.72,34.74,34.72,34.74,57200.0,20.7635,20.7754,20.7635,20.7754,57200.0
2006-08-11 11:45:00,34.74,34.75,34.73,34.74,142000.0,20.7754,20.7814,20.7695,20.7754,142000.0
2006-08-11 11:50:00,34.75,34.79,34.74,34.77,83400.0,20.7814,20.8053,20.7754,20.7934,83400.0
2006-08-11 11:55:00,34.77,34.78,34.74,34.76,75000.0,20.7934,20.7994,20.7754,20.7874,75000.0
2006-08-11 12:00:00,34.76,34.78,34.74,34.75,83200.0,20.7874,20.7994,20.7754,20.7814,83200.0
2006-08-11 12:05:00,34.76,34.77,34.74,34.76,53000.0,20.7874,20.7934,20.7754,20.7874,53000.0
2006-08-11 12:10:00,34.77,34.77,34.76,34.77,34200.0,20.7934,20.7934,20.7874,20.7934,34200.0
2006-08-11 12:15:00,34.77,34.77,34.74,34.75,48200.0,20.7934,20.7934,20.7754,20.7814,48200.0
2006-08-11 12:20:00,34.74,34.76,34.74,34.74,26800.0,20.7754,20.7874,20.7754,20.7754,26800.0
2006-08-11 12:25:00,34.74,34.76,34.74,34.76,42200.0,20.7754,20.7874,20.7754,20.7874,42200.0
2006-08-11 12:30:00,34.76,34.77,34.73,34.74,56400.0,20.7874,20.7934,20.7695,20.7754,56400.0
2006-08-11 12:35:00,34.74,34.76,34.73,34.75,23400.0,20.7754,20.7874,20.7695,20.7814,23400.0
2006-08-11 12:40:00,34.75,34.75,34.74,34.74,47200.0,20.7814,20.7814,20.7754,20.7754,47200.0
2006-08-11 12:45:00,34.74,34.75,34.74,34.75,35000.0,20.7754,20.7814,20.7754,20.7814,35000.0
2006-08-11 12:50:00,34.75,34.75,34.73,34.74,54400.0,20.7814,20.7814,20.7695,20.7754,54400.0
2006-08-11 12:55:00,34.74,34.74,34.69,34.73,79200.0,20.7754,20.7754,20.7455,20.7695,79200.0
2006-08-11 13:00:00,34.73,34.74,34.71,34.71,56800.0,20.7695,20.7754,20.7575,20.7575,56800.0
2006-08-11 13:05:00,34.71,34.71,34.68,34.7,88400.0,20.7575,20.7575,20.7396,20.7515,88400.0
2006-08-11 13:10:00,34.69,34.7,34.66,34.68,86800.0,20.7455,20.7515,20.7276,20.7396,86800.0
2006-08-11 13:15:00,34.68,34.68,34.64,34.66,148000.0,20.7396,20.7396,20.7156,20.7276,148000.0
2006-08-11 13:20:00,34.66,34.66,34.63,34.65,111400.0,20.7276,20.7276,20.7097,20.7216,111400.0
2006-08-11 13:25:00,34.65,34.65,34.62,34.63,40200.0,20.7216,20.7216,20.7037,20.7097,40200.0
2006-08-11 13:30:00,34.63,34.65,34.62,34.63,39800.0,20.7097,20.7216,20.7037,20.7097,39800.0
2006-08-11 13:35:00,34.63,34.68,34.63,34.67,26800.0,20.7097,20.7396,20.7097,20.7336,26800.0
2006-08-11 13:40:00,34.67,34.71,34.67,34.71,17600.0,20.7336,20.7575,20.7336,20.7575,17600.0
2006-08-11 13:45:00,34.71,34.71,34.66,34.67,39000.0,20.7575,20.7575,20.7276,20.7336,39000.0
2006-08-11 13:50:00,34.67,34.7,34.66,34.68,26800.0,20.7336,20.7515,20.7276,20.7396,26800.0
2006-08-11 13:55:00,34.67,34.68,34.63,34.63,65200.0,20.7336,20.7396,20.7097,20.7097,65200.0
2006-08-11 14:00:00,34.65,34.72,34.65,34.72,43400.0,20.7216,20.7635,20.7216,20.7635,43400.0
2006-08-11 14:05:00,34.7,34.72,34.7,34.72,20000.0,20.7515,20.7635,20.7515,20.7635,20000.0
2006-08-11 14:10:00,34.72,34.72,34.69,34.69,24800.0,20.7635,20.7635,20.7455,20.7455,24800.0
2006-08-11 14:15:00,34.69,34.72,34.66,34.67,57400.0,20.7455,20.7635,20.7276,20.7336,57400.0
2006-08-11 14:20:00,34.66,34.66,34.58,34.6,81400.0,20.7276,20.7276,20.6798,20.6917,81400.0
2006-08-11 14:25:00,34.6,34.61,34.6,34.6,38000.0,20.6917,20.6977,20.6917,20.6917,38000.0
2006-08-11 14:30:00,34.6,34.61,34.58,34.6,64000.0,20.6917,20.6977,20.6798,20.6917,64000.0
2006-08-11 14:35:00,34.6,34.65,34.6,34.65,49400.0,20.6917,20.7216,20.6917,20.7216,49400.0
2006-08-11 14:40:00,34.64,34.68,34.64,34.66,32800.0,20.7156,20.7396,20.7156,20.7276,32800.0
2006-08-11 14:45:00,34.66,34.66,34.62,34.63,102000.0,20.7276,20.7276,20.7037,20.7097,102000.0
2006-08-11 14:50:00,34.63,34.67,34.63,34.67,40200.0,20.7097,20.7336,20.7097,20.7336,40200.0
2006-08-11 14:55:00,34.67,34.67,34.64,34.65,67600.0,20.7336,20.7336,20.7156,20.7216,67600.0
2006-08-11 15:00:00,34.65,34.65,34.63,34.64,63800.0,20.7216,20.7216,20.7097,20.7156,63800.0
2006-08-11 15:05:00,34.64,34.66,34.64,34.66,151400.0,20.7156,20.7276,20.7156,20.7276,151400.0
2006-08-11 15:10:00,34.65,34.66,34.62,34.62,74000.0,20.7216,20.7276,20.7037,20.7037,74000.0
2006-08-11 15:15:00,34.63,34.65,34.62,34.63,50800.0,20.7097,20.7216,20.7037,20.7097,50800.0
2006-08-11 15:20:00,34.63,34.66,34.61,34.66,69800.0,20.7097,20.7276,20.6977,20.7276,69800.0
2006-08-11 15:25:00,34.66,34.69,34.66,34.68,92400.0,20.7276,20.7455,20.7276,20.7396,92400.0
2006-08-11 15:30:00,34.68,34.69,34.67,34.69,101800.0,20.7396,20.7455,20.7336,20.7455,101800.0
2006-08-11 15:35:00,34.68,34.71,34.66,34.71,76200.0,20.7396,20.7575,20.7276,20.7575,76200.0
2006-08-11 15:40:00,34.71,34.75,34.71,34.75,134400.0,20.7575,20.7814,20.7575,20.7814,134400.0
2006-08-11 15:45:00,34.75,34.83,34.74,34.83,186000.0,20.7814,20.8293,20.7754,20.8293,186000.0
2006-08-11 15:50:00,34.83,34.84,34.82,34.83,157400.0,20.8293,20.8353,20.8233,20.8293,157400.0
2006-08-11 15:55:00,34.83,34.83,34.79,34.8,187000.0,20.8293,20.8293,20.8053,20.8113,187000.0
2006-08-14 09:30:00,35.15,35.59,35.15,35.34,302900.0,21.0206,21.2838,21.0206,21.1343,302900.0
2006-08-14 09:35:00,35.35,35.36,35.0,35.0,163800.0,21.1402,21.1462,20.9309,20.9309,163800.0
2006-08-14 09:40:00,35.01,35.15,35.0,35.15,149900.0,20.9369,21.0206,20.9309,21.0206,149900.0
2006-08-14 09:45:00,35.15,35.19,35.04,35.05,130600.0,21.0206,21.0446,20.9549,20.9608,130600.0
2006-08-14 09:50:00,35.07,35.14,35.0,35.02,84000.0,20.9728,21.0147,20.9309,20.9429,84000.0
2006-08-14 09:55:00,35.02,35.03,34.95,35.03,90200.0,20.9429,20.9489,20.901,20.9489,90200.0
2006-08-14 10:00:00,35.03,35.05,34.94,34.96,98700.0,20.9489,20.9608,20.8951,20.907,98700.0
2006-08-14 10:05:00,34.97,35.03,34.96,34.98,97700.0,20.913,20.9489,20.907,20.919,97700.0
2006-08-14 10:10:00,34.98,34.99,34.92,34.94,46800.0,20.919,20.925,20.8831,20.8951,46800.0
2006-08-14 10:15:00,34.93,34.94,34.82,34.82,96900.0,20.8891,20.8951,20.8233,20.8233,96900.0
2006-08-14 10:20:00,34.83,34.83,34.78,34.8,142500.0,20.8293,20.8293,20.7994,20.8113,142500.0
2006-08-14 10:25:00,34.8,34.8,34.76,34.76,135700.0,20.8113,20.8113,20.7874,20.7874,135700.0
2006-08-14 10:30:00,34.77,34.82,34.77,34.79,144100.0,20.7934,20.8233,20.7934,20.8053,144100.0
2006-08-14 10:35:00,34.79,34.8,34.78,34.79,62900.0,20.8053,20.8113,20.7994,20.8053,62900.0
2006-08-14 10:40:00,34.79,34.88,34.78,34.88,85900.0,20.8053,20.8592,20.7994,20.8592,85900.0
2006-08-14 10:45:00,34.88,34.91,34.85,34.9,60800.0,20.8592,20.8771,20.8412,20.8711,60800.0
2006-08-14 10:50:00,34.91,35.05,34.9,34.97,79200.0,20.8771,20.9608,20.8711,20.913,79200.0
2006-08-14 10:55:00,34.97,35.02,34.93,34.99,119200.0,20.913,20.9429,20.8891,20.925,119200.0
2006-08-14 11:00:00,34.99,35.01,34.92,34.99,186300.0,20.925,20.9369,20.8831,20.925,186300.0
2006-08-14 11:05:00,35.0,35.07,34.99,35.05,119800.0,20.9309,20.9728,20.925,20.9608,119800.0
2006-08-14 11:10:00,35.05,35.06,35.02,35.03,74900.0,20.9608,20.9668,20.9429,20.9489,74900.0
2006-08-14 11:15:00,35.03,35.1,35.03,35.07,86900.0,20.9489,20.9907,20.9489,20.9728,86900.0
2006-08-14 11:20:00,35.06,35.07,35.0,35.01,107500.0,20.9668,20.9728,20.9309,20.9369,107500.0
2006-08-14 11:25:00,35.0,35.01,34.93,34.95,57700.0,20.9309,20.9369,20.8891,20.901,57700.0
2006-08-14 11:30:00,34.95,34.97,34.95,34.95,41500.0,20.901,20.913,20.901,20.901,41500.0
2006-08-14 11:35:00,34.96,34.96,34.91,34.92,36100.0,20.907,20.907,20.8771,20.8831,36100.0
2006-08-14 11:40:00,34.91,34.97,34.9,34.93,46800.0,20.8771,20.913,20.8711,20.8891,46800.0
2006-08-14 11:45:00,34.93,34.96,34.89,34.9,61800.0,20.8891,20.907,20.8652,20.8711,61800.0
2006-08-14 11:50:00,34.89,34.91,34.85,34.89,61400.0,20.8652,20.8771,20.8412,20.8652,61400.0
2006-08-14 11:55:00,34.88,34.96,34.88,34.94,42200.0,20.8592,20.907,20.8592,20.8951,42200.0
2006-08-14 12:00:00,34.93,34.94,34.9,34.91,56500.0,20.8891,20.8951,20.8711,20.8771,56500.0
2006-08-14 12:05:00,34.91,34.92,34.84,34.87,65800.0,20.8771,20.8831,20.8353,20.8532,65800.0
2006-08-14 12:10:00,34.87,34.94,34.87,34.92,47900.0,20.8532,20.8951,20.8532,20.8831,47900.0
2006-08-14 12:15:00,34.93,34.98,34.93,34.94,60700.0,20.8891,20.919,20.8891,20.8951,60700.0
2006-08-14 12:20:00,34.93,34.96,34.91,34.91,31400.0,20.8891,20.907,20.8771,20.8771,31400.0
2006-08-14 12:25:00,34.91,34.94,34.88,34.91,37900.0,20.8771,20.8951,20.8592,20.8771,37900.0
2006-08-14 12:30:00,34.91,34.92,34.88,34.91,36500.0,20.8771,20.8831,20.8592,20.8771,36500.0
2006-08-14 12:35:00,34.92,34.92,34.86,34.86,33300.0,20.8831,20.8831,20.8472,20.8472,33300.0
2006-08-14 12:40:00,34.87,34.87,34.84,34.86,76100.0,20.8532,20.8532,20.8353,20.8472,76100.0
2006-08-14 12:45:00,34.85,34.88,34.84,34.86,61700.0,20.8412,20.8592,20.8353,20.8472,61700.0
2006-08-14 12:50:00,34.87,34.9,34.86,34.89,62300.0,20.8532,20.8711,20.8472,20.8652,62300.0
2006-08-14 12:55:00,34.88,34.9,34.87,34.89,37600.0,20.8592,20.8711,20.8532,20.8652,37600.0
2006-08-14 13:00:00,34.89,34.9,34.86,34.89,35700.0,20.8652,20.8711,20.8472,20.8652,35700.0
2006-08-14 13:05:00,34.89,34.9,34.86,34.88,25600.0,20.8652,20.8711,20.8472,20.8592,25600.0
2006-08-14 13:10:00,34.87,34.88,34.86,34.88,24100.0,20.8532,20.8592,20.8472,20.8592,24100.0
2006-08-14 13:15:00,34.87,34.89,34.87,34.88,24000.0,20.8532,20.8652,20.8532,20.8592,24000.0
2006-08-14 13:20:00,34.86,34.87,34.84,34.85,151100.0,20.8472,20.8532,20.8353,20.8412,151100.0
2006-08-14 13:25:00,34.85,34.86,34.82,34.84,35200.0,20.8412,20.8472,20.8233,20.8353,35200.0
2006-08-14 13:30:00,34.84,34.85,34.82,34.84,60700.0,20.8353,20.8412,20.8233,20.8353,60700.0
2006-08-14 13:35:00,34.85,34.85,34.82,34.82,28900.0,20.8412,20.8412,20.8233,20.8233,28900.0
2006-08-14 13:40:00,34.83,34.83,34.8,34.81,33600.0,20.8293,20.8293,20.8113,20.8173,33600.0
2006-08-14 13:45:00,34.82,34.83,34.78,34.8,58800.0,20.8233,20.8293,20.7994,20.8113,58800.0
2006-08-14 13:50:00,34.8,34.83,34.78,34.82,64300.0,20.8113,20.8293,20.7994,20.8233,64300.0
2006-08-14 13:55:00,34.81,34.83,34.76,34.8,99300.0,20.8173,20.8293,20.7874,20.8113,99300.0
2006-08-14 14:00:00,34.8,34.85,34.79,34.8,76800.0,20.8113,20.8412,20.8053,20.8113,76800.0
2006-08-14 14:05:00,34.79,34.82,34.77,34.82,43500.0,20.8053,20.8233,20.7934,20.8233,43500.0
2006-08-14 14:10:00,34.8,34.83,34.76,34.77,62700.0,20.8113,20.8293,20.7874,20.7934,62700.0
2006-08-14 14:15:00,34.77,34.79,34.74,34.76,171200.0,20.7934,20.8053,20.7754,20.7874,171200.0
2006-08-14 14:20:00,34.75,34.75,34.68,34.69,59800.0,20.7814,20.7814,20.7396,20.7455,59800.0
2006-08-14 14:25:00,34.69,34.7,34.68,34.69,85700.0,20.7455,20.7515,20.7396,20.7455,85700.0
2006-08-14 14:30:00,34.7,34.7,34.67,34.69,71700.0,20.7515,20.7515,20.7336,20.7455,71700.0
2006-08-14 14:35:00,34.69,34.74,34.69,34.71,40600.0,20.7455,20.7754,20.7455,20.7575,40600.0
2006-08-14 14:40:00,34.71,34.73,34.7,34.71,30500.0,20.7575,20.7695,20.7515,20.7575,30500.0
2006-08-14 14:45:00,34.71,34.72,34.68,34.69,39300.0,20.7575,20.7635,20.7396,20.7455,39300.0
2006-08-14 14:50:00,34.69,34.69,34.62,34.62,61100.0,20.7455,20.7455,20.7037,20.7037,61100.0
2006-08-14 14:55:00,34.62,34.62,34.57,34.6,102300.0,20.7037,20.7037,20.6738,20.6917,102300.0
2006-08-14 15:00:00,34.6,34.6,34.53,34.54,69500.0,20.6917,20.6917,20.6499,20.6558,69500.0
2006-08-14 15:05:00,34.54,34.55,34.5,34.53,94200.0,20.6558,20.6618,20.6319,20.6499,94200.0
2006-08-14 15:10:00,34.53,34.59,34.53,34.59,82300.0,20.6499,20.6857,20.6499,20.6857,82300.0
2006-08-14 15:15:00,34.59,34.61,34.58,34.61,56400.0,20.6857,20.6977,20.6798,20.6977,56400.0
2006-08-14 15:20:00,34.6,34.62,34.59,34.62,47300.0,20.6917,20.7037,20.6857,20.7037,47300.0
2006-08-14 15:25:00,34.62,34.63,34.57,34.58,53500.0,20.7037,20.7097,20.6738,20.6798,53500.0
2006-08-14 15:30:00,34.59,34.62,34.58,34.59,63500.0,20.6857,20.7037,20.6798,20.6857,63500.0
2006-08-14 15:35:00,34.59,34.6,34.56,34.59,115600.0,20.6857,20.6917,20.6678,20.6857,115600.0
2006-08-14 15:40:00,34.6,34.65,34.59,34.65,74600.0,20.6917,20.7216,20.6857,20.7216,74600.0
2006-08-14 15:45:00,34.64,34.69,34.64,34.66,99200.0,20.7156,20.7455,20.7156,20.7276,99200.0
2006-08-14 15:50:00,34.66,34.67,34.62,34.63,110900.0,20.7276,20.7336,20.7037,20.7097,110900.0
2006-08-14 15:55:00,34.63,34.88,34.61,34.65,205100.0,20.7097,20.8592,20.6977,20.7216,205100.0
2006-08-15 09:30:00,35.84,35.85,35.04,35.18,477600.0,21.4333,21.4393,20.9549,21.0386,477600.0
2006-08-15 09:35:00,35.17,35.18,35.06,35.09,139800.0,21.0326,21.0386,20.9668,20.9848,139800.0
2006-08-15 09:40:00,35.1,35.1,35.06,35.08,153900.0,20.9907,20.9907,20.9668,20.9788,153900.0
2006-08-15 09:45:00,35.09,35.1,35.0,35.04,171600.0,20.9848,20.9907,20.9309,20.9549,171600.0
2006-08-15 09:50:00,35.04,35.08,34.95,34.96,121700.0,20.9549,20.9788,20.901,20.907,121700.0
2006-08-15 09:55:00,34.96,35.02,34.96,35.0,107200.0,20.907,20.9429,20.907,20.9309,107200.0
2006-08-15 10:00:00,35.0,35.03,35.0,35.01,170200.0,20.9309,20.9489,20.9309,20.9369,170200.0
2006-08-15 10:05:00,35.0,35.1,35.0,35.09,146900.0,20.9309,20.9907,20.9309,20.9848,146900.0
2006-08-15 10:10:00,35.09,35.11,35.04,35.09,73200.0,20.9848,20.9967,20.9549,20.9848,73200.0
2006-08-15 10:15:00,35.09,35.11,35.06,35.06,59100.0,20.9848,20.9967,20.9668,20.9668,59100.0
2006-08-15 10:20:00,35.06,35.07,35.03,35.04,49000.0,20.9668,20.9728,20.9489,20.9549,49000.0
2006-08-15 10:25:00,35.04,35.04,34.99,35.01,84700.0,20.9549,20.9549,20.925,20.9369,84700.0
2006-08-15 10:30:00,35.01,35.09,35.0,35.09,177900.0,20.9369,20.9848,20.9309,20.9848,177900.0
2006-08-15 10:35:00,35.09,35.09,35.03,35.09,112300.0,20.9848,20.9848,20.9489,20.9848,112300.0
2006-08-15 10:40:00,35.1,35.13,35.09,35.1,151200.0,20.9907,21.0087,20.9848,20.9907,151200.0
2006-08-15 10:45:00,35.11,35.11,35.08,35.09,111200.0,20.9967,20.9967,20.9788,20.9848,111200.0
2006-08-15 10:50:00,35.09,35.12,35.05,35.06,38500.0,20.9848,21.0027,20.9608,20.9668,38500.0
2006-08-15 10:55:00,35.07,35.1,35.06,35.08,128600.0,20.9728,20.9907,20.9668,20.9788,128600.0
2006-08-15 11:00:00,35.08,35.09,35.07,35.08,76200.0,20.9788,20.9848,20.9728,20.9788,76200.0
2006-08-15 11:05:00,35.08,35.1,35.07,35.09,80500.0,20.9788,20.9907,20.9728,20.9848,80500.0
2006-08-15 11:10:00,35.09,35.15,35.07,35.15,144100.0,20.9848,21.0206,20.9728,21.0206,144100.0
2006-08-15 11:15:00,35.15,35.16,35.11,35.12,97900.0,21.0206,21.0266,20.9967,21.0027,97900.0
2006-08-15 11:20:00,35.12,35.13,35.11,35.12,79200.0,21.0027,21.0087,20.9967,21.0027,79200.0
2006-08-15 11:25:00,35.12,35.15,35.12,35.14,112600.0,21.0027,21.0206,21.0027,21.0147,112600.0
2006-08-15 11:30:00,35.13,35.14,35.05,35.1,51200.0,21.0087,21.0147,20.9608,20.9907,51200.0
2006-08-15 11:35:00,35.1,35.1,35.08,35.08,46700.0,20.9907,20.9907,20.9788,20.9788,46700.0
2006-08-15 11:40:00,35.08,35.1,35.08,35.1,32800.0,20.9788,20.9907,20.9788,20.9907,32800.0
2006-08-15 11:45:00,35.1,35.13,35.09,35.1,99900.0,20.9907,21.0087,20.9848,20.9907,99900.0
2006-08-15 11:50:00,35.1,35.15,35.1,35.11,58800.0,20.9907,21.0206,20.9907,20.9967,58800.0
2006-08-15 11:55:00,35.11,35.12,35.1,35.12,27800.0,20.9967,21.0027,20.9907,21.0027,27800.0
2006-08-15 12:00:00,35.12,35.14,35.1,35.1,40300.0,21.0027,21.0147,20.9907,20.9907,40300.0
2006-08-15 12:05:00,35.11,35.12,35.09,35.1,48900.0,20.9967,21.0027,20.9848,20.9907,48900.0
2006-08-15 12:10:00,35.11,35.16,35.1,35.13,46200.0,20.9967,21.0266,20.9907,21.0087,46200.0
2006-08-15 12:15:00,35.13,35.15,35.11,35.12,109900.0,21.0087,21.0206,20.9967,21.0027,109900.0
2006-08-15 12:20:00,35.12,35.12,35.09,35.12,51500.0,21.0027,21.0027,20.9848,21.0027,51500.0
2006-08-15 12:25:00,35.12,35.13,35.11,35.12,27800.0,21.0027,21.0087,20.9967,21.0027,27800.0
2006-08-15 12:30:00,35.11,35.12,35.1,35.12,50100.0,20.9967,21.0027,20.9907,21.0027,50100.0
2006-08-15 12:35:00,35.12,35.12,35.09,35.1,37200.0,21.0027,21.0027,20.9848,20.9907,37200.0
2006-08-15 12:40:00,35.09,35.1,35.09,35.1,54100.0,20.9848,20.9907,20.9848,20.9907,54100.0
2006-08-15 12:45:00,35.1,35.11,35.09,35.1,36500.0,20.9907,20.9967,20.9848,20.9907,36500.0
2006-08-15 12:50:00,35.1,35.13,35.09,35.12,60400.0,20.9907,21.0087,20.9848,21.0027,60400.0
2006-08-15 12:55:00,35.12,35.14,35.12,35.14,48600.0,21.0027,21.0147,21.0027,21.0147,48600.0
2006-08-15 13:00:00,35.14,35.14,35.11,35.11,144300.0,21.0147,21.0147,20.9967,20.9967,144300.0
2006-08-15 13:05:00,35.11,35.12,35.09,35.1,35000.0,20.9967,21.0027,20.9848,20.9907,35000.0
2006-08-15 13:10:00,35.09,35.1,35.08,35.09,39600.0,20.9848,20.9907,20.9788,20.9848,39600.0
2006-08-15 13:15:00,35.09,35.09,35.06,35.06,42100.0,20.9848,20.9848,20.9668,20.9668,42100.0
2006-08-15 13:20:00,35.05,35.1,35.05,35.09,59500.0,20.9608,20.9907,20.9608,20.9848,59500.0
2006-08-15 13:25:00,35.08,35.1,35.08,35.08,94300.0,20.9788,20.9907,20.9788,20.9788,94300.0
2006-08-15 13:30:00,35.09,35.1,35.06,35.1,47400.0,20.9848,20.9907,20.9668,20.9907,47400.0
2006-08-15 13:35:00,35.1,35.14,35.06,35.06,71200.0,20.9907,21.0147,20.9668,20.9668,71200.0
2006-08-15 13:40:00,35.06,35.09,35.06,35.08,49000.0,20.9668,20.9848,20.9668,20.9788,49000.0
2006-08-15 13:45:00,35.09,35.09,35.04,35.05,43700.0,20.9848,20.9848,20.9549,20.9608,43700.0
2006-08-15 13:50:00,35.05,35.08,35.04,35.07,39500.0,20.9608,20.9788,20.9549,20.9728,39500.0
2006-08-15 13:55:00,35.08,35.09,35.05,35.08,20400.0,20.9788,20.9848,20.9608,20.9788,20400.0
2006-08-15 14:00:00,35.08,35.08,35.05,35.06,41700.0,20.9788,20.9788,20.9608,20.9668,41700.0
2006-08-15 14:05:00,35.07,35.1,35.06,35.07,38500.0,20.9728,20.9907,20.9668,20.9728,38500.0
2006-08-15 14:10:00,35.08,35.11,35.07,35.07,69300.0,20.9788,20.9967,20.9728,20.9728,69300.0
2006-08-15 14:15:00,35.07,35.09,35.06,35.06,57400.0,20.9728,20.9848,20.9668,20.9668,57400.0
2006-08-15 14:20:00,35.07,35.11,35.05,35.11,54900.0,20.9728,20.9967,20.9608,20.9967,54900.0
2006-08-15 14:25:00,35.1,35.1,35.07,35.08,51700.0,20.9907,20.9907,20.9728,20.9788,51700.0
2006-08-15 14:30:00,35.08,35.08,35.06,35.07,63100.0,20.9788,20.9788,20.9668,20.9728,63100.0
2006-08-15 14:35:00,35.07,35.13,35.07,35.08,101500.0,20.9728,21.0087,20.9728,20.9788,101500.0
2006-08-15 14:40:00,35.07,35.1,35.06,35.08,74100.0,20.9728,20.9907,20.9668,20.9788,74100.0
2006-08-15 14:45:00,35.08,35.09,35.07,35.09,46300.0,20.9788,20.9848,20.9728,20.9848,46300.0
2006-08-15 14:50:00,35.08,35.09,35.06,35.06,49100.0,20.9788,20.9848,20.9668,20.9668,49100.0
2006-08-15 14:55:00,35.07,35.07,35.04,35.06,53500.0,20.9728,20.9728,20.9549,20.9668,53500.0
2006-08-15 15:00:00,35.06,35.08,35.04,35.06,103500.0,20.9668,20.9788,20.9549,20.9668,103500.0
2006-08-15 15:05:00,35.05,35.09,35.03,35.08,57400.0,20.9608,20.9848,20.9489,20.9788,57400.0
2006-08-15 15:10:00,35.07,35.09,35.06,35.09,118800.0,20.9728,20.9848,20.9668,20.9848,118800.0
2006-08-15 15:15:00,35.1,35.12,35.07,35.08,65600.0,20.9907,21.0027,20.9728,20.9788,65600.0
2006-08-15 15:20:00,35.09,35.11,35.08,35.1,101900.0,20.9848,20.9967,20.9788,20.9907,101900.0
2006-08-15 15:25:00,35.1,35.11,35.08,35.09,135000.0,20.9907,20.9967,20.9788,20.9848,135000.0
2006-08-15 15:30:00,35.09,35.1,35.07,35.09,77800.0,20.9848,20.9907,20.9728,20.9848,77800.0
2006-08-15 15:35:00,35.08,35.09,35.05,35.07,118600.0,20.9788,20.9848,20.9608,20.9728,118600.0
2006-08-15 15:40:00,35.07,35.09,35.06,35.07,190800.0,20.9728,20.9848,20.9668,20.9728,190800.0
2006-08-15 15:45:00,35.06,35.09,35.02,35.03,233900.0,20.9668,20.9848,20.9429,20.9489,233900.0
2006-08-15 15:50:00,35.04,35.04,34.98,34.98,275000.0,20.9549,20.9549,20.919,20.919,275000.0
2006-08-15 15:55:00,34.98,35.01,34.96,34.99,535200.0,20.919,20.9369,20.907,20.925,535200.0
2006-08-16 09:30:00,35.3,35.38,35.2,35.28,203700.0,21.1103,21.1582,21.0505,21.0984,203700.0
2006-08-16 09:35:00,35.28,35.71,35.24,35.24,87600.0,21.0984,21.3555,21.0745,21.0745,87600.0
2006-08-16 09:40:00,35.24,35.24,35.16,35.17,66200.0,21.0745,21.0745,21.0266,21.0326,66200.0
2006-08-16 09:45:00,35.17,35.19,35.14,35.18,89700.0,21.0326,21.0446,21.0147,21.0386,89700.0
2006-08-16 09:50:00,35.18,35.2,35.11,35.14,87500.0,21.0386,21.0505,20.9967,21.0147,87500.0
2006-08-16 09:55:00,35.15,35.17,35.13,35.13,51500.0,21.0206,21.0326,21.0087,21.0087,51500.0
2006-08-16 10:00:00,35.13,35.16,35.08,35.13,94800.0,21.0087,21.0266,20.9788,21.0087,94800.0
2006-08-16 10:05:00,35.13,35.18,35.1,35.14,118700.0,21.0087,21.0386,20.9907,21.0147,118700.0
2006-08-16 10:10:00,35.14,35.2,35.14,35.19,81600.0,21.0147,21.0505,21.0147,21.0446,81600.0
2006-08-16 10:15:00,35.19,35.19,35.14,35.14,31300.0,21.0446,21.0446,21.0147,21.0147,31300.0
2006-08-16 10:20:00,35.15,35.18,35.13,35.18,103900.0,21.0206,21.0386,21.0087,21.0386,103900.0
2006-08-16 10:25:00,35.18,35.22,35.17,35.21,167100.0,21.0386,21.0625,21.0326,21.0565,167100.0
2006-08-16 10:30:00,35.22,35.22,35.2,35.21,54000.0,21.0625,21.0625,21.0505,21.0565,54000.0
2006-08-16 10:35:00,35.2,35.21,35.18,35.19,52300.0,21.0505,21.0565,21.0386,21.0446,52300.0
2006-08-16 10:40:00,35.19,35.24,35.16,35.23,73400.0,21.0446,21.0745,21.0266,21.0685,73400.0
2006-08-16 10:45:00,35.24,35.25,35.22,35.22,43900.0,21.0745,21.0804,21.0625,21.0625,43900.0
2006-08-16 10:50:00,35.23,35.23,35.2,35.23,67400.0,21.0685,21.0685,21.0505,21.0685,67400.0
2006-08-16 10:55:00,35.23,35.25,35.21,35.21,55800.0,21.0685,21.0804,21.0565,21.0565,55800.0
2006-08-16 11:00:00,35.21,35.23,35.18,35.18,61000.0,21.0565,21.0685,21.0386,21.0386,61000.0
2006-08-16 11:05:00,35.19,35.2,35.18,35.18,57200.0,21.0446,21.0505,21.0386,21.0386,57200.0
2006-08-16 11:10:00,35.18,35.18,35.15,35.18,46500.0,21.0386,21.0386,21.0206,21.0386,46500.0
2006-08-16 11:15:00,35.16,35.2,35.14,35.19,130100.0,21.0266,21.0505,21.0147,21.0446,130100.0
2006-08-16 11:20:00,35.19,35.2,35.14,35.16,105100.0,21.0446,21.0505,21.0147,21.0266,105100.0
2006-08-16 11:25:00,35.17,35.2,35.15,35.15,35800.0,21.0326,21.0505,21.0206,21.0206,35800.0
2006-08-16 11:30:00,35.15,35.2,35.15,35.2,48000.0,21.0206,21.0505,21.0206,21.0505,48000.0
2006-08-16 11:35:00,35.2,35.2,35.16,35.17,50000.0,21.0505,21.0505,21.0266,21.0326,50000.0
2006-08-16 11:40:00,35.17,35.19,35.17,35.17,32700.0,21.0326,21.0446,21.0326,21.0326,32700.0
2006-08-16 11:45:00,35.18,35.2,35.17,35.2,47800.0,21.0386,21.0505,21.0326,21.0505,47800.0
2006-08-16 11:50:00,35.18,35.2,35.17,35.18,119200.0,21.0386,21.0505,21.0326,21.0386,119200.0
2006-08-16 11:55:00,35.17,35.18,35.15,35.15,43500.0,21.0326,21.0386,21.0206,21.0206,43500.0
2006-08-16 12:00:00,35.15,35.16,35.11,35.11,56200.0,21.0206,21.0266,20.9967,20.9967,56200.0
2006-08-16 12:05:00,35.1,35.15,35.09,35.15,60500.0,20.9907,21.0206,20.9848,21.0206,60500.0
2006-08-16 12:10:00,35.14,35.19,35.14,35.18,74800.0,21.0147,21.0446,21.0147,21.0386,74800.0
2006-08-16 12:15:00,35.17,35.19,35.16,35.17,64400.0,21.0326,21.0446,21.0266,21.0326,64400.0
2006-08-16 12:20:00,35.17,35.19,35.15,35.18,54300.0,21.0326,21.0446,21.0206,21.0386,54300.0
2006-08-16 12:25:00,35.19,35.19,35.13,35.14,34700.0,21.0446,21.0446,21.0087,21.0147,34700.0
2006-08-16 12:30:00,35.14,35.14,35.12,35.12,17300.0,21.0147,21.0147,21.0027,21.0027,17300.0
2006-08-16 12:35:00,35.12,35.14,35.11,35.13,34300.0,21.0027,21.0147,20.9967,21.0087,34300.0
2006-08-16 12:40:00,35.12,35.19,35.12,35.18,67600.0,21.0027,21.0446,21.0027,21.0386,67600.0
2006-08-16 12:45:00,35.18,35.18,35.16,35.17,40500.0,21.0386,21.0386,21.0266,21.0326,40500.0
2006-08-16 12:50:00,35.16,35.19,35.15,35.15,43000.0,21.0266,21.0446,21.0206,21.0206,43000.0
2006-08-16 12:55:00,35.16,35.2,35.15,35.19,39700.0,21.0266,21.0505,21.0206,21.0446,39700.0
2006-08-16 13:00:00,35.18,35.19,35.15,35.15,17900.0,21.0386,21.0446,21.0206,21.0206,17900.0
2006-08-16 13:05:00,35.15,35.18,35.15,35.17,36500.0,21.0206,21.0386,21.0206,21.0326,36500.0
2006-08-16 13:10:00,35.16,35.19,35.15,35.18,48100.0,21.0266,21.0446,21.0206,21.0386,48100.0
2006-08-16 13:15:00,35.18,35.18,35.12,35.15,94800.0,21.0386,21.0386,21.0027,21.0206,94800.0
2006-08-16 13:20:00,35.15,35.16,35.14,35.15,58800.0,21.0206,21.0266,21.0147,21.0206,58800.0
2006-08-16 13:25:00,35.15,35.18,35.14,35.17,68200.0,21.0206,21.0386,21.0147,21.0326,68200.0
2006-08-16 13:30:00,35.16,35.16,35.13,35.15,36800.0,21.0266,21.0266,21.0087,21.0206,36800.0
2006-08-16 13:35:00,35.14,35.16,35.13,35.14,50900.0,21.0147,21.0266,21.0087,21.0147,50900.0
2006-08-16 13:40:00,35.14,35.16,35.12,35.14,40600.0,21.0147,21.0266,21.0027,21.0147,40600.0
2006-08-16 13:45:00,35.14,35.16,35.12,35.16,108500.0,21.0147,21.0266,21.0027,21.0266,108500.0
2006-08-16 13:50:00,35.16,35.17,35.13,35.13,28500.0,21.0266,21.0326,21.0087,21.0087,28500.0
2006-08-16 13:55:00,35.13,35.16,35.12,35.14,49800.0,21.0087,21.0266,21.0027,21.0147,49800.0
2006-08-16 14:00:00,35.14,35.18,35.13,35.14,46600.0,21.0147,21.0386,21.0087,21.0147,46600.0
2006-08-16 14:05:00,35.15,35.16,35.12,35.15,48400.0,21.0206,21.0266,21.0027,21.0206,48400.0
2006-08-16 14:10:00,35.14,35.15,35.12,35.13,42100.0,21.0147,21.0206,21.0027,21.0087,42100.0
2006-08-16 14:15:00,35.13,35.18,35.13,35.14,70900.0,21.0087,21.0386,21.0087,21.0147,70900.0
2006-08-16 14:20:00,35.15,35.15,35.12,35.13,57400.0,21.0206,21.0206,21.0027,21.0087,57400.0
2006-08-16 14:25:00,35.13,35.14,35.11,35.12,50300.0,21.0087,21.0147,20.9967,21.0027,50300.0
2006-08-16 14:30:00,35.12,35.13,35.11,35.13,67200.0,21.0027,21.0087,20.9967,21.0087,67200.0
2006-08-16 14:35:00,35.13,35.17,35.12,35.17,65200.0,21.0087,21.0326,21.0027,21.0326,65200.0
2006-08-16 14:40:00,35.17,35.2,35.16,35.17,66700.0,21.0326,21.0505,21.0266,21.0326,66700.0
2006-08-16 14:45:00,35.18,35.19,35.16,35.17,73700.0,21.0386,21.0446,21.0266,21.0326,73700.0
2006-08-16 14:50:00,35.17,35.2,35.17,35.2,127600.0,21.0326,21.0505,21.0326,21.0505,127600.0
2006-08-16 14:55:00,35.19,35.22,35.19,35.21,325800.0,21.0446,21.0625,21.0446,21.0565,325800.0
2006-08-16 15:00:00,35.21,35.24,35.2,35.22,72100.0,21.0565,21.0745,21.0505,21.0625,72100.0
2006-08-16 15:05:00,35.22,35.27,35.21,35.27,1126500.0,21.0625,21.0924,21.0565,21.0924,1126500.0
2006-08-16 15:10:00,35.27,35.28,35.24,35.26,126600.0,21.0924,21.0984,21.0745,21.0864,126600.0
2006-08-16 15:15:00,35.26,35.3,35.26,35.28,75600.0,21.0864,21.1103,21.0864,21.0984,75600.0
2006-08-16 15:20:00,35.29,35.3,35.24,35.26,77500.0,21.1044,21.1103,21.0745,21.0864,77500.0
2006-08-16 15:25:00,35.26,35.27,35.23,35.24,70500.0,21.0864,21.0924,21.0685,21.0745,70500.0
2006-08-16 15:30:00,35.24,35.24,35.21,35.22,81900.0,21.0745,21.0745,21.0565,21.0625,81900.0
2006-08-16 15:35:00,35.21,35.23,35.2,35.2,93700.0,21.0565,21.0685,21.0505,21.0505,93700.0
2006-08-16 15:40:00,35.2,35.26,35.2,35.26,142500.0,21.0505,21.0864,21.0505,21.0864,142500.0
2006-08-16 15:45:00,35.26,35.27,35.23,35.27,112100.0,21.0864,21.0924,21.0685,21.0924,112100.0
2006-08-16 15:50:00,35.27,35.27,35.23,35.23,149100.0,21.0924,21.0924,21.0685,21.0685,149100.0
2006-08-16 15:55:00,35.24,35.24,35.18,35.21,286000.0,21.0745,21.0745,21.0386,21.0565,286000.0
2006-08-17 09:30:00,35.2,35.21,35.15,35.18,21100.0,21.0505,21.0565,21.0206,21.0386,21100.0
2006-08-17 09:35:00,35.18,35.29,35.15,35.23,95500.0,21.0386,21.1044,21.0206,21.0685,95500.0
2006-08-17 09:40:00,35.24,35.29,35.23,35.29,31900.0,21.0745,21.1044,21.0685,21.1044,31900.0
2006-08-17 09:45:00,35.3,35.32,35.2,35.2,59800.0,21.1103,21.1223,21.0505,21.0505,59800.0
2006-08-17 09:50:00,35.2,35.22,35.18,35.2,27200.0,21.0505,21.0625,21.0386,21.0505,27200.0
2006-08-17 09:55:00,35.21,35.25,35.2,35.22,37900.0,21.0565,21.0804,21.0505,21.0625,37900.0
2006-08-17 10:00:00,35.2,35.25,35.2,35.24,63500.0,21.0505,21.0804,21.0505,21.0745,63500.0
2006-08-17 10:05:00,35.25,35.28,35.22,35.25,66700.0,21.0804,21.0984,21.0625,21.0804,66700.0
2006-08-17 10:10:00,35.24,35.25,35.23,35.24,44500.0,21.0745,21.0804,21.0685,21.0745,44500.0
2006-08-17 10:15:00,35.24,35.33,35.23,35.31,83500.0,21.0745,21.1283,21.0685,21.1163,83500.0
2006-08-17 10:20:00,35.31,35.33,35.28,35.29,77500.0,21.1163,21.1283,21.0984,21.1044,77500.0
2006-08-17 10:25:00,35.29,35.29,35.24,35.24,82700.0,21.1044,21.1044,21.0745,21.0745,82700.0
2006-08-17 10:30:00,35.24,35.26,35.2,35.24,72500.0,21.0745,21.0864,21.0505,21.0745,72500.0
2006-08-17 10:35:00,35.24,35.24,35.19,35.2,49300.0,21.0745,21.0745,21.0446,21.0505,49300.0
2006-08-17 10:40:00,35.19,35.25,35.17,35.23,76500.0,21.0446,21.0804,21.0326,21.0685,76500.0
2006-08-17 10:45:00,35.25,35.25,35.22,35.22,53900.0,21.0804,21.0804,21.0625,21.0625,53900.0
2006-08-17 10:50:00,35.23,35.25,35.22,35.25,40300.0,21.0685,21.0804,21.0625,21.0804,40300.0
2006-08-17 10:55:00,35.25,35.25,35.22,35.23,56500.0,21.0804,21.0804,21.0625,21.0685,56500.0
2006-08-17 11:00:00,35.24,35.24,35.21,35.23,65900.0,21.0745,21.0745,21.0565,21.0685,65900.0
2006-08-17 11:05:00,35.23,35.26,35.23,35.25,70200.0,21.0685,21.0864,21.0685,21.0804,70200.0
2006-08-17 11:10:00,35.23,35.28,35.23,35.28,56600.0,21.0685,21.0984,21.0685,21.0984,56600.0
2006-08-17 11:15:00,35.27,35.29,35.25,35.26,55000.0,21.0924,21.1044,21.0804,21.0864,55000.0
2006-08-17 11:20:00,35.26,35.28,35.25,35.27,49800.0,21.0864,21.0984,21.0804,21.0924,49800.0
2006-08-17 11:25:00,35.27,35.3,35.25,35.28,55000.0,21.0924,21.1103,21.0804,21.0984,55000.0
2006-08-17 11:30:00,35.29,35.29,35.26,35.26,37900.0,21.1044,21.1044,21.0864,21.0864,37900.0
2006-08-17 11:35:00,35.25,35.27,35.24,35.25,54500.0,21.0804,21.0924,21.0745,21.0804,54500.0
2006-08-17 11:40:00,35.24,35.27,35.23,35.24,79400.0,21.0745,21.0924,21.0685,21.0745,79400.0
2006-08-17 11:45:00,35.24,35.24,35.17,35.18,104000.0,21.0745,21.0745,21.0326,21.0386,104000.0
2006-08-17 11:50:00,35.19,35.19,35.06,35.12,90200.0,21.0446,21.0446,20.9668,21.0027,90200.0
2006-08-17 11:55:00,35.13,35.18,35.11,35.17,38500.0,21.0087,21.0386,20.9967,21.0326,38500.0
2006-08-17 12:00:00,35.17,35.18,35.12,35.13,71900.0,21.0326,21.0386,21.0027,21.0087,71900.0
2006-08-17 12:05:00,35.13,35.23,35.13,35.21,80700.0,21.0087,21.0685,21.0087,21.0565,80700.0
2006-08-17 12:10:00,35.21,35.24,35.21,35.23,24000.0,21.0565,21.0745,21.0565,21.0685,24000.0
2006-08-17 12:15:00,35.23,35.23,35.21,35.22,16300.0,21.0685,21.0685,21.0565,21.0625,16300.0
2006-08-17 12:20:00,35.22,35.24,35.21,35.23,35500.0,21.0625,21.0745,21.0565,21.0685,35500.0
2006-08-17 12:25:00,35.22,35.29,35.22,35.29,52900.0,21.0625,21.1044,21.0625,21.1044,52900.0
2006-08-17 12:30:00,35.29,35.31,35.28,35.28,37000.0,21.1044,21.1163,21.0984,21.0984,37000.0
2006-08-17 12:35:00,35.28,35.29,35.27,35.27,44700.0,21.0984,21.1044,21.0924,21.0924,44700.0
2006-08-17 12:40:00,35.27,35.28,35.27,35.27,17700.0,21.0924,21.0984,21.0924,21.0924,17700.0
2006-08-17 12:45:00,35.27,35.28,35.23,35.23,49700.0,21.0924,21.0984,21.0685,21.0685,49700.0
2006-08-17 12:50:00,35.23,35.25,35.23,35.24,63300.0,21.0685,21.0804,21.0685,21.0745,63300.0
2006-08-17 12:55:00,35.25,35.25,35.22,35.22,21800.0,21.0804,21.0804,21.0625,21.0625,21800.0
2006-08-17 13:00:00,35.23,35.23,35.21,35.22,38100.0,21.0685,21.0685,21.0565,21.0625,38100.0
2006-08-17 13:05:00,35.21,35.22,35.2,35.21,31700.0,21.0565,21.0625,21.0505,21.0565,31700.0
2006-08-17 13:10:00,35.21,35.22,35.2,35.21,17300.0,21.0565,21.0625,21.0505,21.0565,17300.0
2006-08-17 13:15:00,35.2,35.22,35.2,35.22,36900.0,21.0505,21.0625,21.0505,21.0625,36900.0
2006-08-17 13:20:00,35.22,35.23,35.2,35.21,22900.0,21.0625,21.0685,21.0505,21.0565,22900.0
2006-08-17 13:25:00,35.2,35.21,35.18,35.19,20900.0,21.0505,21.0565,21.0386,21.0446,20900.0
2006-08-17 13:30:00,35.19,35.2,35.18,35.19,25700.0,21.0446,21.0505,21.0386,21.0446,25700.0
2006-08-17 13:35:00,35.2,35.24,35.19,35.24,48200.0,21.0505,21.0745,21.0446,21.0745,48200.0
2006-08-17 13:40:00,35.24,35.25,35.23,35.25,31900.0,21.0745,21.0804,21.0685,21.0804,31900.0
2006-08-17 13:45:00,35.25,35.26,35.24,35.26,27700.0,21.0804,21.0864,21.0745,21.0864,27700.0
2006-08-17 13:50:00,35.26,35.27,35.24,35.25,52800.0,21.0864,21.0924,21.0745,21.0804,52800.0
2006-08-17 13:55:00,35.26,35.26,35.23,35.25,44600.0,21.0864,21.0864,21.0685,21.0804,44600.0
2006-08-17 14:00:00,35.24,35.26,35.24,35.24,37600.0,21.0745,21.0864,21.0745,21.0745,37600.0
2006-08-17 14:05:00,35.25,35.25,35.22,35.23,46900.0,21.0804,21.0804,21.0625,21.0685,46900.0
2006-08-17 14:10:00,35.23,35.24,35.19,35.19,45200.0,21.0685,21.0745,21.0446,21.0446,45200.0
2006-08-17 14:15:00,35.19,35.2,35.16,35.18,98500.0,21.0446,21.0505,21.0266,21.0386,98500.0
2006-08-17 14:20:00,35.17,35.22,35.17,35.21,112000.0,21.0326,21.0625,21.0326,21.0565,112000.0
2006-08-17 14:25:00,35.21,35.21,35.19,35.2,29400.0,21.0565,21.0565,21.0446,21.0505,29400.0
2006-08-17 14:30:00,35.2,35.21,35.19,35.21,30800.0,21.0505,21.0565,21.0446,21.0565,30800.0
2006-08-17 14:35:00,35.21,35.24,35.2,35.23,44400.0,21.0565,21.0745,21.0505,21.0685,44400.0
2006-08-17 14:40:00,35.24,35.26,35.23,35.24,25700.0,21.0745,21.0864,21.0685,21.0745,25700.0
2006-08-17 14:45:00,35.26,35.27,35.24,35.26,28600.0,21.0864,21.0924,21.0745,21.0864,28600.0
2006-08-17 14:50:00,35.26,35.32,35.25,35.3,69500.0,21.0864,21.1223,21.0804,21.1103,69500.0
2006-08-17 14:55:00,35.3,35.34,35.3,35.33,44000.0,21.1103,21.1343,21.1103,21.1283,44000.0
2006-08-17 15:00:00,35.33,35.34,35.29,35.31,29500.0,21.1283,21.1343,21.1044,21.1163,29500.0
2006-08-17 15:05:00,35.31,35.39,35.31,35.38,86500.0,21.1163,21.1642,21.1163,21.1582,86500.0
2006-08-17 15:10:00,35.37,35.38,35.26,35.37,185800.0,21.1522,21.1582,21.0864,21.1522,185800.0
2006-08-17 15:15:00,35.36,35.39,35.36,35.38,76000.0,21.1462,21.1642,21.1462,21.1582,76000.0
2006-08-17 15:20:00,35.38,35.39,35.36,35.37,62400.0,21.1582,21.1642,21.1462,21.1522,62400.0
2006-08-17 15:25:00,35.36,35.37,35.32,35.35,76600.0,21.1462,21.1522,21.1223,21.1402,76600.0
2006-08-17 15:30:00,35.37,35.37,35.33,35.34,73800.0,21.1522,21.1522,21.1283,21.1343,73800.0
2006-08-17 15:35:00,35.33,35.34,35.28,35.29,116100.0,21.1283,21.1343,21.0984,21.1044,116100.0
2006-08-17 15:40:00,35.29,35.3,35.25,35.25,157700.0,21.1044,21.1103,21.0804,21.0804,157700.0
2006-08-17 15:45:00,35.25,35.26,35.22,35.22,125000.0,21.0804,21.0864,21.0625,21.0625,125000.0
2006-08-17 15:50:00,35.23,35.25,35.21,35.23,208800.0,21.0685,21.0804,21.0565,21.0685,208800.0
2006-08-17 15:55:00,35.22,35.28,35.22,35.26,238000.0,21.0625,21.0984,21.0625,21.0864,238000.0
2006-08-18 09:30:00,35.34,35.77,35.13,35.13,1152800.0,21.1343,21.3914,21.0087,21.0087,1152800.0
2006-08-18 09:35:00,35.11,35.19,35.11,35.14,114600.0,20.9967,21.0446,20.9967,21.0147,114600.0
2006-08-18 09:40:00,35.14,35.17,35.1,35.15,82100.0,21.0147,21.0326,20.9907,21.0206,82100.0
2006-08-18 09:45:00,35.15,35.15,35.11,35.12,99600.0,21.0206,21.0206,20.9967,21.0027,99600.0
2006-08-18 09:50:00,35.12,35.13,35.11,35.11,69500.0,21.0027,21.0087,20.9967,20.9967,69500.0
2006-08-18 09:55:00,35.11,35.11,35.07,35.09,125800.0,20.9967,20.9967,20.9728,20.9848,125800.0
2006-08-18 10:00:00,35.08,35.11,35.05,35.07,98100.0,20.9788,20.9967,20.9608,20.9728,98100.0
2006-08-18 10:05:00,35.07,35.1,35.02,35.1,152200.0,20.9728,20.9907,20.9429,20.9907,152200.0
2006-08-18 10:10:00,35.1,35.14,35.1,35.1,68400.0,20.9907,21.0147,20.9907,20.9907,68400.0
2006-08-18 10:15:00,35.11,35.24,35.1,35.23,161800.0,20.9967,21.0745,20.9907,21.0685,161800.0
2006-08-18 10:20:00,35.24,35.24,35.21,35.23,67700.0,21.0745,21.0745,21.0565,21.0685,67700.0
2006-08-18 10:25:00,35.22,35.23,35.15,35.16,35600.0,21.0625,21.0685,21.0206,21.0266,35600.0
2006-08-18 10:30:00,35.15,35.22,35.15,35.18,100200.0,21.0206,21.0625,21.0206,21.0386,100200.0
2006-08-18 10:35:00,35.18,35.18,35.13,35.17,82200.0,21.0386,21.0386,21.0087,21.0326,82200.0
2006-08-18 10:40:00,35.17,35.25,35.16,35.25,57300.0,21.0326,21.0804,21.0266,21.0804,57300.0
2006-08-18 10:45:00,35.24,35.29,35.23,35.23,38700.0,21.0745,21.1044,21.0685,21.0685,38700.0
2006-08-18 10:50:00,35.23,35.23,35.21,35.22,40300.0,21.0685,21.0685,21.0565,21.0625,40300.0
2006-08-18 10:55:00,35.22,35.26,35.21,35.22,41100.0,21.0625,21.0864,21.0565,21.0625,41100.0
2006-08-18 11:00:00,35.21,35.27,35.19,35.27,59900.0,21.0565,21.0924,21.0446,21.0924,59900.0
2006-08-18 11:05:00,35.27,35.28,35.23,35.24,34600.0,21.0924,21.0984,21.0685,21.0745,34600.0
2006-08-18 11:10:00,35.23,35.25,35.17,35.17,47900.0,21.0685,21.0804,21.0326,21.0326,47900.0
2006-08-18 11:15:00,35.18,35.18,35.15,35.16,18700.0,21.0386,21.0386,21.0206,21.0266,18700.0
2006-08-18 11:20:00,35.15,35.16,35.11,35.11,51600.0,21.0206,21.0266,20.9967,20.9967,51600.0
2006-08-18 11:25:00,35.11,35.13,35.1,35.11,44400.0,20.9967,21.0087,20.9907,20.9967,44400.0
2006-08-18 11:30:00,35.1,35.11,35.02,35.04,39900.0,20.9907,20.9967,20.9429,20.9549,39900.0
2006-08-18 11:35:00,35.04,35.06,35.02,35.05,70200.0,20.9549,20.9668,20.9429,20.9608,70200.0
2006-08-18 11:40:00,35.06,35.1,35.05,35.1,59100.0,20.9668,20.9907,20.9608,20.9907,59100.0
2006-08-18 11:45:00,35.1,35.1,35.07,35.08,20500.0,20.9907,20.9907,20.9728,20.9788,20500.0
2006-08-18 11:50:00,35.07,35.08,35.06,35.08,18700.0,20.9728,20.9788,20.9668,20.9788,18700.0
2006-08-18 11:55:00,35.08,35.08,35.06,35.06,38000.0,20.9788,20.9788,20.9668,20.9668,38000.0
2006-08-18 12:00:00,35.06,35.07,35.05,35.06,29600.0,20.9668,20.9728,20.9608,20.9668,29600.0
2006-08-18 12:05:00,35.06,35.06,35.03,35.05,34000.0,20.9668,20.9668,20.9489,20.9608,34000.0
2006-08-18 12:10:00,35.05,35.05,35.0,35.01,38000.0,20.9608,20.9608,20.9309,20.9369,38000.0
2006-08-18 12:15:00,35.01,35.04,35.0,35.02,78300.0,20.9369,20.9549,20.9309,20.9429,78300.0
2006-08-18 12:20:00,35.02,35.04,35.02,35.03,22100.0,20.9429,20.9549,20.9429,20.9489,22100.0
2006-08-18 12:25:00,35.04,35.1,35.04,35.08,43000.0,20.9549,20.9907,20.9549,20.9788,43000.0
2006-08-18 12:30:00,35.09,35.11,35.03,35.03,25200.0,20.9848,20.9967,20.9489,20.9489,25200.0
2006-08-18 12:35:00,35.05,35.05,35.03,35.03,29100.0,20.9608,20.9608,20.9489,20.9489,29100.0
2006-08-18 12:40:00,35.03,35.04,35.02,35.02,15600.0,20.9489,20.9549,20.9429,20.9429,15600.0
2006-08-18 12:45:00,35.03,35.04,35.01,35.04,75400.0,20.9489,20.9549,20.9369,20.9549,75400.0
2006-08-18 12:50:00,35.03,35.04,35.01,35.01,18800.0,20.9489,20.9549,20.9369,20.9369,18800.0
2006-08-18 12:55:00,35.01,35.02,35.01,35.02,40000.0,20.9369,20.9429,20.9369,20.9429,40000.0
2006-08-18 13:00:00,35.02,35.02,35.01,35.02,31400.0,20.9429,20.9429,20.9369,20.9429,31400.0
2006-08-18 13:05:00,35.02,35.11,35.02,35.1,44100.0,20.9429,20.9967,20.9429,20.9907,44100.0
2006-08-18 13:10:00,35.09,35.11,35.08,35.08,27000.0,20.9848,20.9967,20.9788,20.9788,27000.0
2006-08-18 13:15:00,35.08,35.09,35.07,35.08,12300.0,20.9788,20.9848,20.9728,20.9788,12300.0
2006-08-18 13:20:00,35.09,35.14,35.08,35.12,54000.0,20.9848,21.0147,20.9788,21.0027,54000.0
2006-08-18 13:25:00,35.12,35.14,35.1,35.11,62600.0,21.0027,21.0147,20.9907,20.9967,62600.0
2006-08-18 13:30:00,35.11,35.12,35.08,35.08,13100.0,20.9967,21.0027,20.9788,20.9788,13100.0
2006-08-18 13:35:00,35.09,35.13,35.08,35.13,46900.0,20.9848,21.0087,20.9788,21.0087,46900.0
2006-08-18 13:40:00,35.13,35.16,35.12,35.16,63200.0,21.0087,21.0266,21.0027,21.0266,63200.0
2006-08-18 13:45:00,35.17,35.18,35.16,35.16,276600.0,21.0326,21.0386,21.0266,21.0266,276600.0
2006-08-18 13:50:00,35.16,35.17,35.16,35.17,40100.0,21.0266,21.0326,21.0266,21.0326,40100.0
2006-08-18 13:55:00,35.16,35.21,35.16,35.16,71500.0,21.0266,21.0565,21.0266,21.0266,71500.0
2006-08-18 14:00:00,35.17,35.18,35.15,35.16,44600.0,21.0326,21.0386,21.0206,21.0266,44600.0
2006-08-18 14:05:00,35.16,35.17,35.13,35.13,71600.0,21.0266,21.0326,21.0087,21.0087,71600.0
2006-08-18 14:10:00,35.13,35.13,35.11,35.13,20900.0,21.0087,21.0087,20.9967,21.0087,20900.0
2006-08-18 14:15:00,35.13,35.15,35.12,35.13,80500.0,21.0087,21.0206,21.0027,21.0087,80500.0
2006-08-18 14:20:00,35.13,35.15,35.12,35.13,51800.0,21.0087,21.0206,21.0027,21.0087,51800.0
2006-08-18 14:25:00,35.13,35.13,35.1,35.1,58500.0,21.0087,21.0087,20.9907,20.9907,58500.0
2006-08-18 14:30:00,35.1,35.12,35.1,35.12,29700.0,20.9907,21.0027,20.9907,21.0027,29700.0
2006-08-18 14:35:00,35.12,35.12,35.09,35.1,28900.0,21.0027,21.0027,20.9848,20.9907,28900.0
2006-08-18 14:40:00,35.09,35.1,35.09,35.09,55200.0,20.9848,20.9907,20.9848,20.9848,55200.0
2006-08-18 14:45:00,35.09,35.1,35.08,35.09,220700.0,20.9848,20.9907,20.9788,20.9848,220700.0
2006-08-18 14:50:00,35.08,35.09,35.06,35.09,55700.0,20.9788,20.9848,20.9668,20.9848,55700.0
2006-08-18 14:55:00,35.09,35.09,35.05,35.05,76700.0,20.9848,20.9848,20.9608,20.9608,76700.0
2006-08-18 15:00:00,35.05,35.06,35.02,35.02,69600.0,20.9608,20.9668,20.9429,20.9429,69600.0
2006-08-18 15:05:00,35.02,35.04,35.01,35.04,91000.0,20.9429,20.9549,20.9369,20.9549,91000.0
2006-08-18 15:10:00,35.04,35.07,35.03,35.06,60000.0,20.9549,20.9728,20.9489,20.9668,60000.0
2006-08-18 15:15:00,35.07,35.11,35.07,35.1,60600.0,20.9728,20.9967,20.9728,20.9907,60600.0
2006-08-18 15:20:00,35.09,35.12,35.08,35.1,60100.0,20.9848,21.0027,20.9788,20.9907,60100.0
2006-08-18 15:25:00,35.11,35.12,35.1,35.12,89800.0,20.9967,21.0027,20.9907,21.0027,89800.0
2006-08-18 15:30:00,35.12,35.16,35.11,35.15,70900.0,21.0027,21.0266,20.9967,21.0206,70900.0
2006-08-18 15:35:00,35.15,35.17,35.13,35.15,102200.0,21.0206,21.0326,21.0087,21.0206,102200.0
2006-08-18 15:40:00,35.16,35.19,35.15,35.16,95100.0,21.0266,21.0446,21.0206,21.0266,95100.0
2006-08-18 15:45:00,35.16,35.17,35.16,35.16,85000.0,21.0266,21.0326,21.0266,21.0266,85000.0
2006-08-18 15:50:00,35.16,35.19,35.16,35.16,284200.0,21.0266,21.0446,21.0266,21.0266,284200.0
2006-08-18 15:55:00,35.17,35.2,35.17,35.2,279900.0,21.0326,21.0505,21.0326,21.0505,279900.0
2006-08-21 09:30:00,35.12,35.16,35.01,35.06,173400.0,21.0027,21.0266,20.9369,20.9668,173400.0
2006-08-21 09:35:00,35.04,35.14,35.04,35.13,59000.0,20.9549,21.0147,20.9549,21.0087,59000.0
2006-08-21 09:40:00,35.14,35.19,35.13,35.16,123000.0,21.0147,21.0446,21.0087,21.0266,123000.0
2006-08-21 09:45:00,35.17,35.18,35.14,35.18,34300.0,21.0326,21.0386,21.0147,21.0386,34300.0
2006-08-21 09:50:00,35.17,35.18,35.08,35.09,70200.0,21.0326,21.0386,20.9788,20.9848,70200.0
2006-08-21 09:55:00,35.09,35.14,35.08,35.13,28600.0,20.9848,21.0147,20.9788,21.0087,28600.0
2006-08-21 10:00:00,35.13,35.13,35.1,35.13,35800.0,21.0087,21.0087,20.9907,21.0087,35800.0
2006-08-21 10:05:00,35.12,35.22,35.12,35.21,64400.0,21.0027,21.0625,21.0027,21.0565,64400.0
2006-08-21 10:10:00,35.21,35.23,35.18,35.19,60700.0,21.0565,21.0685,21.0386,21.0446,60700.0
2006-08-21 10:15:00,35.18,35.2,35.18,35.2,83300.0,21.0386,21.0505,21.0386,21.0505,83300.0
2006-08-21 10:20:00,35.2,35.21,35.12,35.13,77100.0,21.0505,21.0565,21.0027,21.0087,77100.0
2006-08-21 10:25:00,35.13,35.13,35.1,35.12,34300.0,21.0087,21.0087,20.9907,21.0027,34300.0
2006-08-21 10:30:00,35.12,35.16,35.12,35.15,36800.0,21.0027,21.0266,21.0027,21.0206,36800.0
2006-08-21 10:35:00,35.15,35.16,35.13,35.14,119100.0,21.0206,21.0266,21.0087,21.0147,119100.0
2006-08-21 10:40:00,35.14,35.16,35.13,35.13,72500.0,21.0147,21.0266,21.0087,21.0087,72500.0
2006-08-21 10:45:00,35.13,35.14,35.12,35.14,37000.0,21.0087,21.0147,21.0027,21.0147,37000.0
2006-08-21 10:50:00,35.13,35.14,35.12,35.13,54700.0,21.0087,21.0147,21.0027,21.0087,54700.0
2006-08-21 10:55:00,35.13,35.19,35.12,35.17,91500.0,21.0087,21.0446,21.0027,21.0326,91500.0
2006-08-21 11:00:00,35.17,35.21,35.16,35.16,33500.0,21.0326,21.0565,21.0266,21.0266,33500.0
2006-08-21 11:05:00,35.17,35.19,35.16,35.17,45100.0,21.0326,21.0446,21.0266,21.0326,45100.0
2006-08-21 11:10:00,35.18,35.2,35.12,35.17,62200.0,21.0386,21.0505,21.0027,21.0326,62200.0
2006-08-21 11:15:00,35.17,35.18,35.15,35.16,32500.0,21.0326,21.0386,21.0206,21.0266,32500.0
2006-08-21 11:20:00,35.15,35.19,35.15,35.17,51700.0,21.0206,21.0446,21.0206,21.0326,51700.0
2006-08-21 11:25:00,35.17,35.2,35.16,35.19,34700.0,21.0326,21.0505,21.0266,21.0446,34700.0
2006-08-21 11:30:00,35.18,35.21,35.16,35.18,44900.0,21.0386,21.0565,21.0266,21.0386,44900.0
2006-08-21 11:35:00,35.19,35.19,35.15,35.16,39200.0,21.0446,21.0446,21.0206,21.0266,39200.0
2006-08-21 11:40:00,35.16,35.18,35.14,35.15,59000.0,21.0266,21.0386,21.0147,21.0206,59000.0
2006-08-21 11:45:00,35.15,35.16,35.12,35.14,48000.0,21.0206,21.0266,21.0027,21.0147,48000.0
2006-08-21 11:50:00,35.14,35.2,35.13,35.19,53700.0,21.0147,21.0505,21.0087,21.0446,53700.0
2006-08-21 11:55:00,35.19,35.2,35.18,35.18,27500.0,21.0446,21.0505,21.0386,21.0386,27500.0
2006-08-21 12:00:00,35.18,35.2,35.18,35.19,44300.0,21.0386,21.0505,21.0386,21.0446,44300.0
2006-08-21 12:05:00,35.18,35.2,35.17,35.2,47700.0,21.0386,21.0505,21.0326,21.0505,47700.0
2006-08-21 12:10:00,35.2,35.22,35.19,35.21,44900.0,21.0505,21.0625,21.0446,21.0565,44900.0
2006-08-21 12:15:00,35.22,35.22,35.19,35.2,31000.0,21.0625,21.0625,21.0446,21.0505,31000.0
2006-08-21 12:20:00,35.2,35.22,35.2,35.21,31100.0,21.0505,21.0625,21.0505,21.0565,31100.0
2006-08-21 12:25:00,35.22,35.22,35.2,35.22,29400.0,21.0625,21.0625,21.0505,21.0625,29400.0
2006-08-21 12:30:00,35.21,35.27,35.21,35.25,82000.0,21.0565,21.0924,21.0565,21.0804,82000.0
2006-08-21 12:35:00,35.25,35.26,35.24,35.25,38200.0,21.0804,21.0864,21.0745,21.0804,38200.0
2006-08-21 12:40:00,35.26,35.29,35.25,35.27,35200.0,21.0864,21.1044,21.0804,21.0924,35200.0
2006-08-21 12:45:00,35.27,35.27,35.23,35.23,35200.0,21.0924,21.0924,21.0685,21.0685,35200.0
2006-08-21 12:50:00,35.24,35.24,35.18,35.19,41900.0,21.0745,21.0745,21.0386,21.0446,41900.0
2006-08-21 12:55:00,35.2,35.24,35.18,35.22,70600.0,21.0505,21.0745,21.0386,21.0625,70600.0
2006-08-21 13:00:00,35.22,35.23,35.21,35.22,16500.0,21.0625,21.0685,21.0565,21.0625,16500.0
2006-08-21 13:05:00,35.23,35.25,35.21,35.24,61600.0,21.0685,21.0804,21.0565,21.0745,61600.0
2006-08-21 13:10:00,35.23,35.24,35.23,35.23,25800.0,21.0685,21.0745,21.0685,21.0685,25800.0
2006-08-21 13:15:00,35.23,35.24,35.19,35.2,35000.0,21.0685,21.0745,21.0446,21.0505,35000.0
2006-08-21 13:20:00,35.2,35.25,35.2,35.23,44000.0,21.0505,21.0804,21.0505,21.0685,44000.0
2006-08-21 13:25:00,35.23,35.25,35.22,35.22,28100.0,21.0685,21.0804,21.0625,21.0625,28100.0
2006-08-21 13:30:00,35.23,35.25,35.21,35.23,34000.0,21.0685,21.0804,21.0565,21.0685,34000.0
2006-08-21 13:35:00,35.24,35.25,35.21,35.23,69300.0,21.0745,21.0804,21.0565,21.0685,69300.0
2006-08-21 13:40:00,35.22,35.22,35.18,35.18,30700.0,21.0625,21.0625,21.0386,21.0386,30700.0
2006-08-21 13:45:00,35.18,35.2,35.17,35.2,25100.0,21.0386,21.0505,21.0326,21.0505,25100.0
2006-08-21 13:50:00,35.19,35.2,35.18,35.18,19200.0,21.0446,21.0505,21.0386,21.0386,19200.0
2006-08-21 13:55:00,35.19,35.2,35.18,35.19,21000.0,21.0446,21.0505,21.0386,21.0446,21000.0
2006-08-21 14:00:00,35.2,35.2,35.18,35.19,42600.0,21.0505,21.0505,21.0386,21.0446,42600.0
2006-08-21 14:05:00,35.2,35.21,35.19,35.2,46000.0,21.0505,21.0565,21.0446,21.0505,46000.0
2006-08-21 14:10:00,35.2,35.21,35.18,35.18,49300.0,21.0505,21.0565,21.0386,21.0386,49300.0
2006-08-21 14:15:00,35.19,35.19,35.14,35.15,61500.0,21.0446,21.0446,21.0147,21.0206,61500.0
2006-08-21 14:20:00,35.16,35.17,35.15,35.17,17600.0,21.0266,21.0326,21.0206,21.0326,17600.0
2006-08-21 14:25:00,35.16,35.21,35.16,35.2,53200.0,21.0266,21.0565,21.0266,21.0505,53200.0
2006-08-21 14:30:00,35.2,35.21,35.17,35.19,35400.0,21.0505,21.0565,21.0326,21.0446,35400.0
2006-08-21 14:35:00,35.19,35.21,35.18,35.21,29100.0,21.0446,21.0565,21.0386,21.0565,29100.0
2006-08-21 14:40:00,35.2,35.21,35.15,35.17,49400.0,21.0505,21.0565,21.0206,21.0326,49400.0
2006-08-21 14:45:00,35.18,35.19,35.17,35.18,44200.0,21.0386,21.0446,21.0326,21.0386,44200.0
2006-08-21 14:50:00,35.19,35.21,35.19,35.2,35100.0,21.0446,21.0565,21.0446,21.0505,35100.0
2006-08-21 14:55:00,35.2,35.25,35.19,35.24,39800.0,21.0505,21.0804,21.0446,21.0745,39800.0
2006-08-21 15:00:00,35.25,35.25,35.21,35.23,81000.0,21.0804,21.0804,21.0565,21.0685,81000.0
2006-08-21 15:05:00,35.22,35.25,35.2,35.23,57300.0,21.0625,21.0804,21.0505,21.0685,57300.0
2006-08-21 15:10:00,35.23,35.26,35.22,35.24,52000.0,21.0685,21.0864,21.0625,21.0745,52000.0
2006-08-21 15:15:00,35.25,35.26,35.23,35.26,65500.0,21.0804,21.0864,21.0685,21.0864,65500.0
2006-08-21 15:20:00,35.25,35.25,35.23,35.23,113200.0,21.0804,21.0804,21.0685,21.0685,113200.0
2006-08-21 15:25:00,35.24,35.24,35.22,35.24,82400.0,21.0745,21.0745,21.0625,21.0745,82400.0
2006-08-21 15:30:00,35.23,35.25,35.22,35.24,78700.0,21.0685,21.0804,21.0625,21.0745,78700.0
2006-08-21 15:35:00,35.25,35.27,35.23,35.26,154300.0,21.0804,21.0924,21.0685,21.0864,154300.0
2006-08-21 15:40:00,35.26,35.26,35.21,35.24,128600.0,21.0864,21.0864,21.0565,21.0745,128600.0
2006-08-21 15:45:00,35.23,35.25,35.2,35.21,84600.0,21.0685,21.0804,21.0505,21.0565,84600.0
2006-08-21 15:50:00,35.2,35.21,35.16,35.18,128200.0,21.0505,21.0565,21.0266,21.0386,128200.0
2006-08-21 15:55:00,35.17,35.22,35.16,35.21,190500.0,21.0326,21.0625,21.0266,21.0565,190500.0
2006-08-22 09:30:00,35.32,35.32,35.2,35.21,196200.0,21.1223,21.1223,21.0505,21.0565,196200.0
2006-08-22 09:35:00,35.2,35.24,35.12,35.19,68900.0,21.0505,21.0745,21.0027,21.0446,68900.0
2006-08-22 09:40:00,35.19,35.27,35.18,35.26,110600.0,21.0446,21.0924,21.0386,21.0864,110600.0
2006-08-22 09:45:00,35.27,35.27,35.15,35.16,73800.0,21.0924,21.0924,21.0206,21.0266,73800.0
2006-08-22 09:50:00,35.15,35.15,35.08,35.09,47100.0,21.0206,21.0206,20.9788,20.9848,47100.0
2006-08-22 09:55:00,35.09,35.16,35.09,35.15,28100.0,20.9848,21.0266,20.9848,21.0206,28100.0
2006-08-22 10:00:00,35.15,35.18,35.12,35.13,34400.0,21.0206,21.0386,21.0027,21.0087,34400.0
2006-08-22 10:05:00,35.14,35.22,35.13,35.18,47400.0,21.0147,21.0625,21.0087,21.0386,47400.0
2006-08-22 10:10:00,35.17,35.27,35.17,35.27,67800.0,21.0326,21.0924,21.0326,21.0924,67800.0
2006-08-22 10:15:00,35.27,35.28,35.23,35.25,38700.0,21.0924,21.0984,21.0685,21.0804,38700.0
2006-08-22 10:20:00,35.24,35.29,35.23,35.26,78600.0,21.0745,21.1044,21.0685,21.0864,78600.0
2006-08-22 10:25:00,35.26,35.27,35.21,35.26,113800.0,21.0864,21.0924,21.0565,21.0864,113800.0
2006-08-22 10:30:00,35.25,35.25,35.19,35.2,94600.0,21.0804,21.0804,21.0446,21.0505,94600.0
2006-08-22 10:35:00,35.2,35.24,35.15,35.15,83700.0,21.0505,21.0745,21.0206,21.0206,83700.0
2006-08-22 10:40:00,35.14,35.19,35.13,35.19,70900.0,21.0147,21.0446,21.0087,21.0446,70900.0
2006-08-22 10:45:00,35.19,35.25,35.18,35.22,62200.0,21.0446,21.0804,21.0386,21.0625,62200.0
2006-08-22 10:50:00,35.22,35.24,35.19,35.2,65100.0,21.0625,21.0745,21.0446,21.0505,65100.0
2006-08-22 10:55:00,35.21,35.24,35.21,35.21,35100.0,21.0565,21.0745,21.0565,21.0565,35100.0
2006-08-22 11:00:00,35.23,35.23,35.17,35.18,66800.0,21.0685,21.0685,21.0326,21.0386,66800.0
2006-08-22 11:05:00,35.19,35.24,35.18,35.2,77900.0,21.0446,21.0745,21.0386,21.0505,77900.0
2006-08-22 11:10:00,35.2,35.22,35.18,35.2,41100.0,21.0505,21.0625,21.0386,21.0505,41100.0
2006-08-22 11:15:00,35.19,35.22,35.19,35.19,26100.0,21.0446,21.0625,21.0446,21.0446,26100.0
2006-08-22 11:20:00,35.2,35.22,35.19,35.19,328000.0,21.0505,21.0625,21.0446,21.0446,328000.0
2006-08-22 11:25:00,35.2,35.2,35.19,35.19,29000.0,21.0505,21.0505,21.0446,21.0446,29000.0
2006-08-22 11:30:00,35.19,35.2,35.16,35.18,37900.0,21.0446,21.0505,21.0266,21.0386,37900.0
2006-08-22 11:35:00,35.16,35.18,35.16,35.16,66700.0,21.0266,21.0386,21.0266,21.0266,66700.0
2006-08-22 11:40:00,35.17,35.17,35.11,35.11,54500.0,21.0326,21.0326,20.9967,20.9967,54500.0
2006-08-22 11:45:00,35.12,35.13,35.11,35.12,21500.0,21.0027,21.0087,20.9967,21.0027,21500.0
2006-08-22 11:50:00,35.13,35.13,35.08,35.08,47400.0,21.0087,21.0087,20.9788,20.9788,47400.0
2006-08-22 11:55:00,35.09,35.1,35.07,35.08,58200.0,20.9848,20.9907,20.9728,20.9788,58200.0
2006-08-22 12:00:00,35.09,35.09,35.06,35.06,53400.0,20.9848,20.9848,20.9668,20.9668,53400.0
2006-08-22 12:05:00,35.06,35.09,35.04,35.04,101400.0,20.9668,20.9848,20.9549,20.9549,101400.0
2006-08-22 12:10:00,35.04,35.08,35.04,35.06,72300.0,20.9549,20.9788,20.9549,20.9668,72300.0
2006-08-22 12:15:00,35.06,35.12,35.06,35.12,36100.0,20.9668,21.0027,20.9668,21.0027,36100.0
2006-08-22 12:20:00,35.12,35.12,35.08,35.09,50300.0,21.0027,21.0027,20.9788,20.9848,50300.0
2006-08-22 12:25:00,35.09,35.1,35.07,35.08,22100.0,20.9848,20.9907,20.9728,20.9788,22100.0
2006-08-22 12:30:00,35.07,35.11,35.07,35.1,44300.0,20.9728,20.9967,20.9728,20.9907,44300.0
2006-08-22 12:35:00,35.1,35.12,35.08,35.08,42700.0,20.9907,21.0027,20.9788,20.9788,42700.0
2006-08-22 12:40:00,35.08,35.1,35.07,35.1,25400.0,20.9788,20.9907,20.9728,20.9907,25400.0
2006-08-22 12:45:00,35.09,35.11,35.06,35.06,68900.0,20.9848,20.9967,20.9668,20.9668,68900.0
2006-08-22 12:50:00,35.06,35.09,35.05,35.05,73200.0,20.9668,20.9848,20.9608,20.9608,73200.0
2006-08-22 12:55:00,35.05,35.05,35.03,35.04,42800.0,20.9608,20.9608,20.9489,20.9549,42800.0
2006-08-22 13:00:00,35.04,35.04,35.01,35.01,59700.0,20.9549,20.9549,20.9369,20.9369,59700.0
2006-08-22 13:05:00,35.02,35.02,35.0,35.0,73300.0,20.9429,20.9429,20.9309,20.9309,73300.0
2006-08-22 13:10:00,34.99,35.02,34.99,35.0,62800.0,20.925,20.9429,20.925,20.9309,62800.0
2006-08-22 13:15:00,35.0,35.01,34.99,35.0,44400.0,20.9309,20.9369,20.925,20.9309,44400.0
2006-08-22 13:20:00,35.0,35.01,34.96,34.97,66200.0,20.9309,20.9369,20.907,20.913,66200.0
2006-08-22 13:25:00,34.97,34.99,34.96,34.99,62800.0,20.913,20.925,20.907,20.925,62800.0
2006-08-22 13:30:00,34.98,34.98,34.94,34.98,65400.0,20.919,20.919,20.8951,20.919,65400.0
2006-08-22 13:35:00,34.98,34.99,34.96,34.98,30300.0,20.919,20.925,20.907,20.919,30300.0
2006-08-22 13:40:00,34.97,34.99,34.94,34.96,78000.0,20.913,20.925,20.8951,20.907,78000.0
2006-08-22 13:45:00,34.96,35.0,34.95,35.0,50200.0,20.907,20.9309,20.901,20.9309,50200.0
2006-08-22 13:50:00,35.0,35.05,35.0,35.03,63400.0,20.9309,20.9608,20.9309,20.9489,63400.0
2006-08-22 13:55:00,35.04,35.08,35.03,35.04,62300.0,20.9549,20.9788,20.9489,20.9549,62300.0
2006-08-22 14:00:00,35.04,35.05,34.99,34.99,40700.0,20.9549,20.9608,20.925,20.925,40700.0
2006-08-22 14:05:00,35.0,35.0,34.96,34.97,55200.0,20.9309,20.9309,20.907,20.913,55200.0
2006-08-22 14:10:00,34.97,34.98,34.95,34.96,100700.0,20.913,20.919,20.901,20.907,100700.0
2006-08-22 14:15:00,34.96,35.0,34.93,34.99,71400.0,20.907,20.9309,20.8891,20.925,71400.0
2006-08-22 14:20:00,34.98,35.0,34.94,34.94,25200.0,20.919,20.9309,20.8951,20.8951,25200.0
2006-08-22 14:25:00,34.94,34.95,34.92,34.95,38500.0,20.8951,20.901,20.8831,20.901,38500.0
2006-08-22 14:30:00,34.95,34.99,34.94,34.98,72400.0,20.901,20.925,20.8951,20.919,72400.0
2006-08-22 14:35:00,34.98,34.98,34.94,34.97,64900.0,20.919,20.919,20.8951,20.913,64900.0
2006-08-22 14:40:00,34.97,35.01,34.97,34.98,57400.0,20.913,20.9369,20.913,20.919,57400.0
2006-08-22 14:45:00,34.97,34.99,34.93,34.95,47000.0,20.913,20.925,20.8891,20.901,47000.0
2006-08-22 14:50:00,34.95,34.98,34.94,34.94,81400.0,20.901,20.919,20.8951,20.8951,81400.0
2006-08-22 14:55:00,34.94,35.0,34.94,34.99,64500.0,20.8951,20.9309,20.8951,20.925,64500.0
2006-08-22 15:00:00,34.99,35.0,34.98,34.98,49200.0,20.925,20.9309,20.919,20.919,49200.0
2006-08-22 15:05:00,34.99,35.01,34.98,35.0,92600.0,20.925,20.9369,20.919,20.9309,92600.0
2006-08-22 15:10:00,35.02,35.08,35.0,35.06,81400.0,20.9429,20.9788,20.9309,20.9668,81400.0
2006-08-22 15:15:00,35.07,35.07,35.03,35.04,37200.0,20.9728,20.9728,20.9489,20.9549,37200.0
2006-08-22 15:20:00,35.04,35.05,35.02,35.03,55100.0,20.9549,20.9608,20.9429,20.9489,55100.0
2006-08-22 15:25:00,35.03,35.03,34.97,34.97,147500.0,20.9489,20.9489,20.913,20.913,147500.0
2006-08-22 15:30:00,34.98,34.99,34.93,34.95,82900.0,20.919,20.925,20.8891,20.901,82900.0
2006-08-22 15:35:00,34.94,35.0,34.94,34.98,144800.0,20.8951,20.9309,20.8951,20.919,144800.0
2006-08-22 15:40:00,34.98,35.04,34.97,35.01,177300.0,20.919,20.9549,20.913,20.9369,177300.0
2006-08-22 15:45:00,35.01,35.03,34.99,35.0,97700.0,20.9369,20.9489,20.925,20.9309,97700.0
2006-08-22 15:50:00,35.0,35.0,34.93,34.94,152200.0,20.9309,20.9309,20.8891,20.8951,152200.0
2006-08-22 15:55:00,34.93,34.94,34.87,34.9,394900.0,20.8891,20.8951,20.8532,20.8711,394900.0
2006-08-23 09:30:00,34.89,34.97,34.81,34.82,185200.0,20.8652,20.913,20.8173,20.8233,185200.0
2006-08-23 09:35:00,34.82,34.93,34.8,34.9,70900.0,20.8233,20.8891,20.8113,20.8711,70900.0
2006-08-23 09:40:00,34.89,34.9,34.86,34.88,33400.0,20.8652,20.8711,20.8472,20.8592,33400.0
2006-08-23 09:45:00,34.87,34.89,34.87,34.88,29200.0,20.8532,20.8652,20.8532,20.8592,29200.0
2006-08-23 09:50:00,34.88,34.9,34.83,34.84,62400.0,20.8592,20.8711,20.8293,20.8353,62400.0
2006-08-23 09:55:00,34.84,34.89,34.8,34.89,77600.0,20.8353,20.8652,20.8113,20.8652,77600.0
2006-08-23 10:00:00,34.89,34.9,34.82,34.87,62500.0,20.8652,20.8711,20.8233,20.8532,62500.0
2006-08-23 10:05:00,34.86,34.87,34.8,34.8,56800.0,20.8472,20.8532,20.8113,20.8113,56800.0
2006-08-23 10:10:00,34.8,34.8,34.68,34.68,90100.0,20.8113,20.8113,20.7396,20.7396,90100.0
2006-08-23 10:15:00,34.68,34.69,34.58,34.63,118200.0,20.7396,20.7455,20.6798,20.7097,118200.0
2006-08-23 10:20:00,34.64,34.65,34.6,34.64,172200.0,20.7156,20.7216,20.6917,20.7156,172200.0
2006-08-23 10:25:00,34.64,34.67,34.63,34.64,91400.0,20.7156,20.7336,20.7097,20.7156,91400.0
2006-08-23 10:30:00,34.64,34.75,34.63,34.73,78800.0,20.7156,20.7814,20.7097,20.7695,78800.0
2006-08-23 10:35:00,34.74,34.74,34.69,34.71,65900.0,20.7754,20.7754,20.7455,20.7575,65900.0
2006-08-23 10:40:00,34.7,34.72,34.68,34.7,46300.0,20.7515,20.7635,20.7396,20.7515,46300.0
2006-08-23 10:45:00,34.7,34.73,34.69,34.72,70000.0,20.7515,20.7695,20.7455,20.7635,70000.0
2006-08-23 10:50:00,34.72,34.72,34.69,34.71,45000.0,20.7635,20.7635,20.7455,20.7575,45000.0
2006-08-23 10:55:00,34.7,34.7,34.67,34.7,75900.0,20.7515,20.7515,20.7336,20.7515,75900.0
2006-08-23 11:00:00,34.69,34.72,34.69,34.72,57800.0,20.7455,20.7635,20.7455,20.7635,57800.0
2006-08-23 11:05:00,34.72,34.73,34.65,34.66,64700.0,20.7635,20.7695,20.7216,20.7276,64700.0
2006-08-23 11:10:00,34.66,34.68,34.65,34.66,70700.0,20.7276,20.7396,20.7216,20.7276,70700.0
2006-08-23 11:15:00,34.66,34.68,34.65,34.67,34700.0,20.7276,20.7396,20.7216,20.7336,34700.0
2006-08-23 11:20:00,34.67,34.7,34.66,34.69,74000.0,20.7336,20.7515,20.7276,20.7455,74000.0
2006-08-23 11:25:00,34.69,34.7,34.68,34.7,52600.0,20.7455,20.7515,20.7396,20.7515,52600.0
2006-08-23 11:30:00,34.69,34.7,34.68,34.7,29800.0,20.7455,20.7515,20.7396,20.7515,29800.0
2006-08-23 11:35:00,34.7,34.7,34.67,34.7,54600.0,20.7515,20.7515,20.7336,20.7515,54600.0
2006-08-23 11:40:00,34.69,34.77,34.69,34.76,98700.0,20.7455,20.7934,20.7455,20.7874,98700.0
2006-08-23 11:45:00,34.76,34.77,34.72,34.74,109000.0,20.7874,20.7934,20.7635,20.7754,109000.0
2006-08-23 11:50:00,34.73,34.79,34.73,34.79,63400.0,20.7695,20.8053,20.7695,20.8053,63400.0
2006-08-23 11:55:00,34.79,34.8,34.77,34.77,28700.0,20.8053,20.8113,20.7934,20.7934,28700.0
2006-08-23 12:00:00,34.77,34.78,34.74,34.76,57900.0,20.7934,20.7994,20.7754,20.7874,57900.0
2006-08-23 12:05:00,34.76,34.8,34.75,34.77,59000.0,20.7874,20.8113,20.7814,20.7934,59000.0
2006-08-23 12:10:00,34.76,34.8,34.75,34.8,66900.0,20.7874,20.8113,20.7814,20.8113,66900.0
2006-08-23 12:15:00,34.78,34.79,34.76,34.77,27200.0,20.7994,20.8053,20.7874,20.7934,27200.0
2006-08-23 12:20:00,34.77,34.78,34.72,34.77,56200.0,20.7934,20.7994,20.7635,20.7934,56200.0
2006-08-23 12:25:00,34.77,34.79,34.76,34.78,31100.0,20.7934,20.8053,20.7874,20.7994,31100.0
2006-08-23 12:30:00,34.78,34.78,34.73,34.77,57000.0,20.7994,20.7994,20.7695,20.7934,57000.0
2006-08-23 12:35:00,34.78,34.8,34.77,34.79,25000.0,20.7994,20.8113,20.7934,20.8053,25000.0
2006-08-23 12:40:00,34.79,34.8,34.78,34.79,42200.0,20.8053,20.8113,20.7994,20.8053,42200.0
2006-08-23 12:45:00,34.79,34.8,34.78,34.78,25200.0,20.8053,20.8113,20.7994,20.7994,25200.0
2006-08-23 12:50:00,34.78,34.84,34.78,34.81,78300.0,20.7994,20.8353,20.7994,20.8173,78300.0
2006-08-23 12:55:00,34.82,34.82,34.78,34.8,48900.0,20.8233,20.8233,20.7994,20.8113,48900.0
2006-08-23 13:00:00,34.8,34.82,34.79,34.82,52200.0,20.8113,20.8233,20.8053,20.8233,52200.0
2006-08-23 13:05:00,34.83,34.83,34.8,34.83,37500.0,20.8293,20.8293,20.8113,20.8293,37500.0
2006-08-23 13:10:00,34.82,34.83,34.79,34.81,43800.0,20.8233,20.8293,20.8053,20.8173,43800.0
2006-08-23 13:15:00,34.81,34.82,34.79,34.8,58800.0,20.8173,20.8233,20.8053,20.8113,58800.0
2006-08-23 13:20:00,34.8,34.84,34.8,34.83,24600.0,20.8113,20.8353,20.8113,20.8293,24600.0
2006-08-23 13:25:00,34.82,34.84,34.81,34.84,43300.0,20.8233,20.8353,20.8173,20.8353,43300.0
2006-08-23 13:30:00,34.83,34.85,34.83,34.84,22400.0,20.8293,20.8412,20.8293,20.8353,22400.0
2006-08-23 13:35:00,34.83,34.84,34.8,34.82,25000.0,20.8293,20.8353,20.8113,20.8233,25000.0
2006-08-23 13:40:00,34.82,34.84,34.79,34.8,29100.0,20.8233,20.8353,20.8053,20.8113,29100.0
2006-08-23 13:45:00,34.8,34.81,34.76,34.76,35600.0,20.8113,20.8173,20.7874,20.7874,35600.0
2006-08-23 13:50:00,34.76,34.79,34.76,34.76,34000.0,20.7874,20.8053,20.7874,20.7874,34000.0
2006-08-23 13:55:00,34.79,34.81,34.78,34.79,24100.0,20.8053,20.8173,20.7994,20.8053,24100.0
2006-08-23 14:00:00,34.8,34.81,34.79,34.8,24800.0,20.8113,20.8173,20.8053,20.8113,24800.0
2006-08-23 14:05:00,34.79,34.8,34.78,34.8,53900.0,20.8053,20.8113,20.7994,20.8113,53900.0
2006-08-23 14:10:00,34.79,34.82,34.79,34.81,52800.0,20.8053,20.8233,20.8053,20.8173,52800.0
2006-08-23 14:15:00,34.82,34.84,34.8,34.8,65600.0,20.8233,20.8353,20.8113,20.8113,65600.0
2006-08-23 14:20:00,34.8,34.81,34.78,34.79,36000.0,20.8113,20.8173,20.7994,20.8053,36000.0
2006-08-23 14:25:00,34.79,34.81,34.78,34.8,32500.0,20.8053,20.8173,20.7994,20.8113,32500.0
2006-08-23 14:30:00,34.79,34.81,34.79,34.8,33700.0,20.8053,20.8173,20.8053,20.8113,33700.0
2006-08-23 14:35:00,34.8,34.82,34.79,34.81,39800.0,20.8113,20.8233,20.8053,20.8173,39800.0
2006-08-23 14:40:00,34.8,34.83,34.8,34.81,58700.0,20.8113,20.8293,20.8113,20.8173,58700.0
2006-08-23 14:45:00,34.82,34.82,34.8,34.82,44800.0,20.8233,20.8233,20.8113,20.8233,44800.0
2006-08-23 14:50:00,34.81,34.82,34.79,34.79,29900.0,20.8173,20.8233,20.8053,20.8053,29900.0
2006-08-23 14:55:00,34.78,34.8,34.75,34.77,64700.0,20.7994,20.8113,20.7814,20.7934,64700.0
2006-08-23 15:00:00,34.78,34.79,34.76,34.77,39200.0,20.7994,20.8053,20.7874,20.7934,39200.0
2006-08-23 15:05:00,34.77,34.83,34.77,34.81,69800.0,20.7934,20.8293,20.7934,20.8173,69800.0
2006-08-23 15:10:00,34.81,34.82,34.72,34.72,52200.0,20.8173,20.8233,20.7635,20.7635,52200.0
2006-08-23 15:15:00,34.73,34.8,34.72,34.79,86700.0,20.7695,20.8113,20.7635,20.8053,86700.0
2006-08-23 15:20:00,34.8,34.8,34.78,34.8,44100.0,20.8113,20.8113,20.7994,20.8113,44100.0
2006-08-23 15:25:00,34.8,34.82,34.79,34.8,94800.0,20.8113,20.8233,20.8053,20.8113,94800.0
2006-08-23 15:30:00,34.8,34.81,34.79,34.8,79600.0,20.8113,20.8173,20.8053,20.8113,79600.0
2006-08-23 15:35:00,34.8,34.84,34.79,34.83,85700.0,20.8113,20.8353,20.8053,20.8293,85700.0
2006-08-23 15:40:00,34.82,34.88,34.82,34.87,103000.0,20.8233,20.8592,20.8233,20.8532,103000.0
2006-08-23 15:45:00,34.87,34.92,34.85,34.88,94000.0,20.8532,20.8831,20.8412,20.8592,94000.0
2006-08-23 15:50:00,34.89,34.94,34.89,34.91,80300.0,20.8652,20.8951,20.8652,20.8771,80300.0
2006-08-23 15:55:00,34.91,34.91,34.88,34.9,112600.0,20.8771,20.8771,20.8592,20.8711,112600.0
2006-08-24 09:30:00,35.0,35.08,34.97,35.08,192200.0,20.9309,20.9788,20.913,20.9788,192200.0
2006-08-24 09:35:00,35.08,35.13,35.04,35.12,83700.0,20.9788,21.0087,20.9549,21.0027,83700.0
2006-08-24 09:40:00,35.13,35.17,35.11,35.12,102200.0,21.0087,21.0326,20.9967,21.0027,102200.0
2006-08-24 09:45:00,35.11,35.13,35.1,35.12,61500.0,20.9967,21.0087,20.9907,21.0027,61500.0
2006-08-24 09:50:00,35.13,35.15,35.1,35.11,116000.0,21.0087,21.0206,20.9907,20.9967,116000.0
2006-08-24 09:55:00,35.1,35.11,35.08,35.09,47000.0,20.9907,20.9967,20.9788,20.9848,47000.0
2006-08-24 10:00:00,35.09,35.1,35.04,35.04,68200.0,20.9848,20.9907,20.9549,20.9549,68200.0
2006-08-24 10:05:00,35.05,35.08,35.0,35.07,86900.0,20.9608,20.9788,20.9309,20.9728,86900.0
2006-08-24 10:10:00,35.06,35.06,35.0,35.01,75700.0,20.9668,20.9668,20.9309,20.9369,75700.0
2006-08-24 10:15:00,35.0,35.02,34.99,35.01,50400.0,20.9309,20.9429,20.925,20.9369,50400.0
2006-08-24 10:20:00,35.01,35.03,35.01,35.02,33400.0,20.9369,20.9489,20.9369,20.9429,33400.0
2006-08-24 10:25:00,35.02,35.08,35.01,35.07,55000.0,20.9429,20.9788,20.9369,20.9728,55000.0
2006-08-24 10:30:00,35.07,35.08,35.04,35.05,21100.0,20.9728,20.9788,20.9549,20.9608,21100.0
2006-08-24 10:35:00,35.04,35.09,35.03,35.09,42400.0,20.9549,20.9848,20.9489,20.9848,42400.0
2006-08-24 10:40:00,35.09,35.09,35.05,35.05,44900.0,20.9848,20.9848,20.9608,20.9608,44900.0
2006-08-24 10:45:00,35.05,35.09,35.05,35.08,53000.0,20.9608,20.9848,20.9608,20.9788,53000.0
2006-08-24 10:50:00,35.06,35.09,35.05,35.08,24000.0,20.9668,20.9848,20.9608,20.9788,24000.0
2006-08-24 10:55:00,35.09,35.1,35.07,35.08,32400.0,20.9848,20.9907,20.9728,20.9788,32400.0
2006-08-24 11:00:00,35.08,35.08,35.03,35.03,62700.0,20.9788,20.9788,20.9489,20.9489,62700.0
2006-08-24 11:05:00,35.04,35.04,35.0,35.02,94500.0,20.9549,20.9549,20.9309,20.9429,94500.0
2006-08-24 11:10:00,35.02,35.05,35.0,35.03,26400.0,20.9429,20.9608,20.9309,20.9489,26400.0
2006-08-24 11:15:00,35.03,35.05,35.02,35.03,18000.0,20.9489,20.9608,20.9429,20.9489,18000.0
2006-08-24 11:20:00,35.04,35.04,35.0,35.01,16600.0,20.9549,20.9549,20.9309,20.9369,16600.0
2006-08-24 11:25:00,35.01,35.1,35.0,35.1,49800.0,20.9369,20.9907,20.9309,20.9907,49800.0
2006-08-24 11:30:00,35.09,35.09,35.04,35.05,62200.0,20.9848,20.9848,20.9549,20.9608,62200.0
2006-08-24 11:35:00,35.06,35.08,35.04,35.06,34600.0,20.9668,20.9788,20.9549,20.9668,34600.0
2006-08-24 11:40:00,35.07,35.09,35.04,35.08,101000.0,20.9728,20.9848,20.9549,20.9788,101000.0
2006-08-24 11:45:00,35.07,35.08,35.03,35.05,57900.0,20.9728,20.9788,20.9489,20.9608,57900.0
2006-08-24 11:50:00,35.05,35.08,35.04,35.07,51100.0,20.9608,20.9788,20.9549,20.9728,51100.0
2006-08-24 11:55:00,35.07,35.09,35.06,35.09,16800.0,20.9728,20.9848,20.9668,20.9848,16800.0
2006-08-24 12:00:00,35.09,35.1,35.06,35.1,88200.0,20.9848,20.9907,20.9668,20.9907,88200.0
2006-08-24 12:05:00,35.09,35.14,35.08,35.08,81500.0,20.9848,21.0147,20.9788,20.9788,81500.0
2006-08-24 12:10:00,35.08,35.09,35.05,35.08,64600.0,20.9788,20.9848,20.9608,20.9788,64600.0
2006-08-24 12:15:00,35.08,35.08,35.05,35.05,67300.0,20.9788,20.9788,20.9608,20.9608,67300.0
2006-08-24 12:20:00,35.06,35.06,35.05,35.05,33900.0,20.9668,20.9668,20.9608,20.9608,33900.0
2006-08-24 12:25:00,35.05,35.05,35.01,35.02,54200.0,20.9608,20.9608,20.9369,20.9429,54200.0
2006-08-24 12:30:00,35.03,35.04,35.01,35.04,64800.0,20.9489,20.9549,20.9369,20.9549,64800.0
2006-08-24 12:35:00,35.04,35.08,35.02,35.08,58300.0,20.9549,20.9788,20.9429,20.9788,58300.0
2006-08-24 12:40:00,35.07,35.1,35.06,35.09,46400.0,20.9728,20.9907,20.9668,20.9848,46400.0
2006-08-24 12:45:00,35.09,35.09,35.07,35.07,22400.0,20.9848,20.9848,20.9728,20.9728,22400.0
2006-08-24 12:50:00,35.07,35.09,35.06,35.09,32200.0,20.9728,20.9848,20.9668,20.9848,32200.0
2006-08-24 12:55:00,35.09,35.1,35.08,35.09,29800.0,20.9848,20.9907,20.9788,20.9848,29800.0
2006-08-24 13:00:00,35.09,35.1,35.07,35.1,64100.0,20.9848,20.9907,20.9728,20.9907,64100.0
2006-08-24 13:05:00,35.1,35.1,35.06,35.09,72100.0,20.9907,20.9907,20.9668,20.9848,72100.0
2006-08-24 13:10:00,35.09,35.09,35.08,35.09,63500.0,20.9848,20.9848,20.9788,20.9848,63500.0
2006-08-24 13:15:00,35.09,35.11,35.08,35.11,33700.0,20.9848,20.9967,20.9788,20.9967,33700.0
2006-08-24 13:20:00,35.1,35.13,35.09,35.13,68700.0,20.9907,21.0087,20.9848,21.0087,68700.0
2006-08-24 13:25:00,35.11,35.13,35.11,35.12,66500.0,20.9967,21.0087,20.9967,21.0027,66500.0
2006-08-24 13:30:00,35.11,35.15,35.11,35.15,59700.0,20.9967,21.0206,20.9967,21.0206,59700.0
2006-08-24 13:35:00,35.15,35.15,35.12,35.12,53400.0,21.0206,21.0206,21.0027,21.0027,53400.0
2006-08-24 13:40:00,35.13,35.13,35.1,35.1,42900.0,21.0087,21.0087,20.9907,20.9907,42900.0
2006-08-24 13:45:00,35.12,35.12,35.09,35.1,40100.0,21.0027,21.0027,20.9848,20.9907,40100.0
2006-08-24 13:50:00,35.11,35.12,35.1,35.12,63000.0,20.9967,21.0027,20.9907,21.0027,63000.0
2006-08-24 13:55:00,35.12,35.13,35.11,35.12,58100.0,21.0027,21.0087,20.9967,21.0027,58100.0
2006-08-24 14:00:00,35.12,35.15,35.11,35.14,47200.0,21.0027,21.0206,20.9967,21.0147,47200.0
2006-08-24 14:05:00,35.14,35.17,35.13,35.17,67000.0,21.0147,21.0326,21.0087,21.0326,67000.0
2006-08-24 14:10:00,35.16,35.21,35.16,35.21,96000.0,21.0266,21.0565,21.0266,21.0565,96000.0
2006-08-24 14:15:00,35.21,35.22,35.2,35.2,75700.0,21.0565,21.0625,21.0505,21.0505,75700.0
2006-08-24 14:20:00,35.21,35.22,35.2,35.21,54400.0,21.0565,21.0625,21.0505,21.0565,54400.0
2006-08-24 14:25:00,35.2,35.22,35.2,35.2,51700.0,21.0505,21.0625,21.0505,21.0505,51700.0
2006-08-24 14:30:00,35.2,35.22,35.2,35.2,305500.0,21.0505,21.0625,21.0505,21.0505,305500.0
2006-08-24 14:35:00,35.21,35.21,35.2,35.21,33300.0,21.0565,21.0565,21.0505,21.0565,33300.0
2006-08-24 14:40:00,35.21,35.21,35.2,35.2,47700.0,21.0565,21.0565,21.0505,21.0505,47700.0
2006-08-24 14:45:00,35.2,35.21,35.2,35.2,50200.0,21.0505,21.0565,21.0505,21.0505,50200.0
2006-08-24 14:50:00,35.21,35.22,35.2,35.21,86600.0,21.0565,21.0625,21.0505,21.0565,86600.0
2006-08-24 14:55:00,35.22,35.23,35.21,35.21,116400.0,21.0625,21.0685,21.0565,21.0565,116400.0
2006-08-24 15:00:00,35.21,35.22,35.19,35.21,91400.0,21.0565,21.0625,21.0446,21.0565,91400.0
2006-08-24 15:05:00,35.21,35.22,35.19,35.19,92000.0,21.0565,21.0625,21.0446,21.0446,92000.0
2006-08-24 15:10:00,35.2,35.2,35.17,35.19,79800.0,21.0505,21.0505,21.0326,21.0446,79800.0
2006-08-24 15:15:00,35.19,35.2,35.16,35.16,69700.0,21.0446,21.0505,21.0266,21.0266,69700.0
2006-08-24 15:20:00,35.17,35.21,35.16,35.2,59500.0,21.0326,21.0565,21.0266,21.0505,59500.0
2006-08-24 15:25:00,35.19,35.2,35.18,35.2,60900.0,21.0446,21.0505,21.0386,21.0505,60900.0
2006-08-24 15:30:00,35.19,35.21,35.19,35.2,113400.0,21.0446,21.0565,21.0446,21.0505,113400.0
2006-08-24 15:35:00,35.2,35.24,35.19,35.23,101600.0,21.0505,21.0745,21.0446,21.0685,101600.0
2006-08-24 15:40:00,35.23,35.24,35.18,35.23,178500.0,21.0685,21.0745,21.0386,21.0685,178500.0
2006-08-24 15:45:00,35.23,35.23,35.18,35.19,220800.0,21.0685,21.0685,21.0386,21.0446,220800.0
2006-08-24 15:50:00,35.19,35.2,35.19,35.2,112100.0,21.0446,21.0505,21.0446,21.0505,112100.0
2006-08-24 15:55:00,35.19,35.22,35.18,35.22,290700.0,21.0446,21.0625,21.0386,21.0625,290700.0
2006-08-25 09:30:00,35.1,35.21,35.1,35.17,190300.0,20.9907,21.0565,20.9907,21.0326,190300.0
2006-08-25 09:35:00,35.17,35.2,35.09,35.15,115800.0,21.0326,21.0505,20.9848,21.0206,115800.0
2006-08-25 09:40:00,35.15,35.15,35.09,35.14,94400.0,21.0206,21.0206,20.9848,21.0147,94400.0
2006-08-25 09:45:00,35.14,35.14,35.08,35.09,44500.0,21.0147,21.0147,20.9788,20.9848,44500.0
2006-08-25 09:50:00,35.09,35.1,35.05,35.09,93100.0,20.9848,20.9907,20.9608,20.9848,93100.0
2006-08-25 09:55:00,35.1,35.11,35.03,35.08,97800.0,20.9907,20.9967,20.9489,20.9788,97800.0
2006-08-25 10:00:00,35.08,35.14,35.07,35.11,66100.0,20.9788,21.0147,20.9728,20.9967,66100.0
2006-08-25 10:05:00,35.12,35.14,35.07,35.11,74300.0,21.0027,21.0147,20.9728,20.9967,74300.0
2006-08-25 10:10:00,35.1,35.14,35.1,35.1,63600.0,20.9907,21.0147,20.9907,20.9907,63600.0
2006-08-25 10:15:00,35.12,35.14,35.09,35.12,74000.0,21.0027,21.0147,20.9848,21.0027,74000.0
2006-08-25 10:20:00,35.12,35.13,35.04,35.05,46100.0,21.0027,21.0087,20.9549,20.9608,46100.0
2006-08-25 10:25:00,35.05,35.06,34.98,35.01,145900.0,20.9608,20.9668,20.919,20.9369,145900.0
2006-08-25 10:30:00,35.01,35.02,34.97,35.01,101000.0,20.9369,20.9429,20.913,20.9369,101000.0
2006-08-25 10:35:00,35.0,35.0,34.97,34.98,37900.0,20.9309,20.9309,20.913,20.919,37900.0
2006-08-25 10:40:00,34.99,34.99,34.96,34.97,41000.0,20.925,20.925,20.907,20.913,41000.0
2006-08-25 10:45:00,34.97,34.99,34.95,34.97,46200.0,20.913,20.925,20.901,20.913,46200.0
2006-08-25 10:50:00,34.97,35.0,34.97,34.99,13800.0,20.913,20.9309,20.913,20.925,13800.0
2006-08-25 10:55:00,34.99,35.0,34.97,35.0,44900.0,20.925,20.9309,20.913,20.9309,44900.0
2006-08-25 11:00:00,34.99,34.99,34.93,34.95,41500.0,20.925,20.925,20.8891,20.901,41500.0
2006-08-25 11:05:00,34.95,34.95,34.91,34.94,56700.0,20.901,20.901,20.8771,20.8951,56700.0
2006-08-25 11:10:00,34.94,34.95,34.9,34.94,65400.0,20.8951,20.901,20.8711,20.8951,65400.0
2006-08-25 11:15:00,34.95,34.96,34.92,34.92,48500.0,20.901,20.907,20.8831,20.8831,48500.0
2006-08-25 11:20:00,34.93,34.93,34.91,34.92,40700.0,20.8891,20.8891,20.8771,20.8831,40700.0
2006-08-25 11:25:00,34.91,34.95,34.91,34.92,38200.0,20.8771,20.901,20.8771,20.8831,38200.0
2006-08-25 11:30:00,34.91,34.91,34.86,34.86,32500.0,20.8771,20.8771,20.8472,20.8472,32500.0
2006-08-25 11:35:00,34.86,34.87,34.82,34.85,84400.0,20.8472,20.8532,20.8233,20.8412,84400.0
2006-08-25 11:40:00,34.85,34.87,34.84,34.87,21800.0,20.8412,20.8532,20.8353,20.8532,21800.0
2006-08-25 11:45:00,34.86,34.87,34.85,34.85,14100.0,20.8472,20.8532,20.8412,20.8412,14100.0
2006-08-25 11:50:00,34.85,34.88,34.85,34.86,52400.0,20.8412,20.8592,20.8412,20.8472,52400.0
2006-08-25 11:55:00,34.87,34.89,34.86,34.88,32700.0,20.8532,20.8652,20.8472,20.8592,32700.0
2006-08-25 12:00:00,34.89,34.89,34.88,34.88,27800.0,20.8652,20.8652,20.8592,20.8592,27800.0
2006-08-25 12:05:00,34.89,34.89,34.85,34.86,97900.0,20.8652,20.8652,20.8412,20.8472,97900.0
2006-08-25 12:10:00,34.86,34.86,34.84,34.85,72100.0,20.8472,20.8472,20.8353,20.8412,72100.0
2006-08-25 12:15:00,34.85,34.86,34.82,34.83,66800.0,20.8412,20.8472,20.8233,20.8293,66800.0
2006-08-25 12:20:00,34.83,34.83,34.81,34.81,31400.0,20.8293,20.8293,20.8173,20.8173,31400.0
2006-08-25 12:25:00,34.81,34.82,34.81,34.82,16100.0,20.8173,20.8233,20.8173,20.8233,16100.0
2006-08-25 12:30:00,34.82,34.85,34.81,34.83,33500.0,20.8233,20.8412,20.8173,20.8293,33500.0
2006-08-25 12:35:00,34.83,34.83,34.81,34.82,33500.0,20.8293,20.8293,20.8173,20.8233,33500.0
2006-08-25 12:40:00,34.82,34.82,34.81,34.82,12800.0,20.8233,20.8233,20.8173,20.8233,12800.0
2006-08-25 12:45:00,34.82,34.82,34.8,34.8,42700.0,20.8233,20.8233,20.8113,20.8113,42700.0
2006-08-25 12:50:00,34.81,34.81,34.79,34.8,17300.0,20.8173,20.8173,20.8053,20.8113,17300.0
2006-08-25 12:55:00,34.8,34.8,34.79,34.8,20100.0,20.8113,20.8113,20.8053,20.8113,20100.0
2006-08-25 13:00:00,34.8,34.8,34.79,34.8,13000.0,20.8113,20.8113,20.8053,20.8113,13000.0
2006-08-25 13:05:00,34.8,34.86,34.79,34.85,26400.0,20.8113,20.8472,20.8053,20.8412,26400.0
2006-08-25 13:10:00,34.85,34.91,34.85,34.89,39600.0,20.8412,20.8771,20.8412,20.8652,39600.0
2006-08-25 13:15:00,34.89,34.9,34.84,34.84,35100.0,20.8652,20.8711,20.8353,20.8353,35100.0
2006-08-25 13:20:00,34.85,34.85,34.83,34.84,21500.0,20.8412,20.8412,20.8293,20.8353,21500.0
2006-08-25 13:25:00,34.84,34.84,34.81,34.82,21000.0,20.8353,20.8353,20.8173,20.8233,21000.0
2006-08-25 13:30:00,34.81,34.82,34.81,34.81,14700.0,20.8173,20.8233,20.8173,20.8173,14700.0
2006-08-25 13:35:00,34.82,34.85,34.81,34.83,64200.0,20.8233,20.8412,20.8173,20.8293,64200.0
2006-08-25 13:40:00,34.83,34.83,34.82,34.83,9800.0,20.8293,20.8293,20.8233,20.8293,9800.0
2006-08-25 13:45:00,34.83,34.85,34.82,34.85,25900.0,20.8293,20.8412,20.8233,20.8412,25900.0
2006-08-25 13:50:00,34.85,34.86,34.84,34.86,44800.0,20.8412,20.8472,20.8353,20.8472,44800.0
2006-08-25 13:55:00,34.86,34.87,34.85,34.87,25700.0,20.8472,20.8532,20.8412,20.8532,25700.0
2006-08-25 14:00:00,34.87,34.9,34.86,34.87,40700.0,20.8532,20.8711,20.8472,20.8532,40700.0
2006-08-25 14:05:00,34.86,34.87,34.85,34.86,45000.0,20.8472,20.8532,20.8412,20.8472,45000.0
2006-08-25 14:10:00,34.86,34.89,34.85,34.86,49200.0,20.8472,20.8652,20.8412,20.8472,49200.0
2006-08-25 14:15:00,34.85,34.86,34.83,34.84,69100.0,20.8412,20.8472,20.8293,20.8353,69100.0
2006-08-25 14:20:00,34.84,34.89,34.84,34.88,105200.0,20.8353,20.8652,20.8353,20.8592,105200.0
2006-08-25 14:25:00,34.89,34.89,34.87,34.88,19000.0,20.8652,20.8652,20.8532,20.8592,19000.0
2006-08-25 14:30:00,34.87,34.89,34.87,34.88,41600.0,20.8532,20.8652,20.8532,20.8592,41600.0
2006-08-25 14:35:00,34.87,34.92,34.87,34.92,38000.0,20.8532,20.8831,20.8532,20.8831,38000.0
2006-08-25 14:40:00,34.92,34.94,34.92,34.92,31600.0,20.8831,20.8951,20.8831,20.8831,31600.0
2006-08-25 14:45:00,34.93,34.93,34.91,34.92,29900.0,20.8891,20.8891,20.8771,20.8831,29900.0
2006-08-25 14:50:00,34.92,34.92,34.87,34.89,24100.0,20.8831,20.8831,20.8532,20.8652,24100.0
2006-08-25 14:55:00,34.89,34.91,34.89,34.91,22600.0,20.8652,20.8771,20.8652,20.8771,22600.0
2006-08-25 15:00:00,34.9,34.92,34.9,34.91,37000.0,20.8711,20.8831,20.8711,20.8771,37000.0
2006-08-25 15:05:00,34.91,34.91,34.89,34.9,18800.0,20.8771,20.8771,20.8652,20.8711,18800.0
2006-08-25 15:10:00,34.9,34.96,34.89,34.93,40900.0,20.8711,20.907,20.8652,20.8891,40900.0
2006-08-25 15:15:00,34.94,34.95,34.93,34.94,31300.0,20.8951,20.901,20.8891,20.8951,31300.0
2006-08-25 15:20:00,34.94,34.96,34.94,34.94,41800.0,20.8951,20.907,20.8951,20.8951,41800.0
2006-08-25 15:25:00,34.95,34.96,34.92,34.92,40100.0,20.901,20.907,20.8831,20.8831,40100.0
2006-08-25 15:30:00,34.93,34.96,34.92,34.96,73100.0,20.8891,20.907,20.8831,20.907,73100.0
2006-08-25 15:35:00,34.96,34.97,34.95,34.96,71800.0,20.907,20.913,20.901,20.907,71800.0
2006-08-25 15:40:00,34.96,34.97,34.93,34.93,51200.0,20.907,20.913,20.8891,20.8891,51200.0
2006-08-25 15:45:00,34.94,34.94,34.92,34.92,86400.0,20.8951,20.8951,20.8831,20.8831,86400.0
2006-08-25 15:50:00,34.92,34.93,34.89,34.9,100400.0,20.8831,20.8891,20.8652,20.8711,100400.0
2006-08-25 15:55:00,34.89,34.96,34.88,34.91,166300.0,20.8652,20.907,20.8592,20.8771,166300.0
2006-08-28 09:30:00,35.0,35.03,34.89,35.01,166600.0,20.9309,20.9489,20.8652,20.9369,166600.0
2006-08-28 09:35:00,34.99,35.01,34.91,34.97,44100.0,20.925,20.9369,20.8771,20.913,44100.0
2006-08-28 09:40:00,34.97,34.99,34.94,34.97,41300.0,20.913,20.925,20.8951,20.913,41300.0
2006-08-28 09:45:00,34.98,35.0,34.95,34.97,68300.0,20.919,20.9309,20.901,20.913,68300.0
2006-08-28 09:50:00,34.97,34.98,34.95,34.95,52100.0,20.913,20.919,20.901,20.901,52100.0
2006-08-28 09:55:00,34.95,35.0,34.94,34.95,57200.0,20.901,20.9309,20.8951,20.901,57200.0
2006-08-28 10:00:00,34.96,34.99,34.94,34.97,51400.0,20.907,20.925,20.8951,20.913,51400.0
2006-08-28 10:05:00,34.97,35.0,34.96,34.99,74500.0,20.913,20.9309,20.907,20.925,74500.0
2006-08-28 10:10:00,34.99,34.99,34.95,34.96,48900.0,20.925,20.925,20.901,20.907,48900.0
2006-08-28 10:15:00,34.96,34.97,34.93,34.94,55300.0,20.907,20.913,20.8891,20.8951,55300.0
2006-08-28 10:20:00,34.95,34.95,34.91,34.93,62500.0,20.901,20.901,20.8771,20.8891,62500.0
2006-08-28 10:25:00,34.93,34.98,34.93,34.95,58000.0,20.8891,20.919,20.8891,20.901,58000.0
2006-08-28 10:30:00,34.96,34.98,34.95,34.95,78400.0,20.907,20.919,20.901,20.901,78400.0
2006-08-28 10:35:00,34.95,34.99,34.94,34.98,87900.0,20.901,20.925,20.8951,20.919,87900.0
2006-08-28 10:40:00,34.98,34.99,34.96,34.99,28100.0,20.919,20.925,20.907,20.925,28100.0
2006-08-28 10:45:00,34.99,35.01,34.96,35.0,32400.0,20.925,20.9369,20.907,20.9309,32400.0
2006-08-28 10:50:00,35.0,35.02,34.98,35.01,27500.0,20.9309,20.9429,20.919,20.9369,27500.0
2006-08-28 10:55:00,35.0,35.04,35.0,35.04,34400.0,20.9309,20.9549,20.9309,20.9549,34400.0
2006-08-28 11:00:00,35.04,35.05,35.03,35.03,42700.0,20.9549,20.9608,20.9489,20.9489,42700.0
2006-08-28 11:05:00,35.03,35.04,35.01,35.02,23600.0,20.9489,20.9549,20.9369,20.9429,23600.0
2006-08-28 11:10:00,35.02,35.04,35.01,35.04,26100.0,20.9429,20.9549,20.9369,20.9549,26100.0
2006-08-28 11:15:00,35.04,35.05,35.03,35.03,24500.0,20.9549,20.9608,20.9489,20.9489,24500.0
2006-08-28 11:20:00,35.03,35.05,35.03,35.04,38400.0,20.9489,20.9608,20.9489,20.9549,38400.0
2006-08-28 11:25:00,35.03,35.09,35.03,35.05,55300.0,20.9489,20.9848,20.9489,20.9608,55300.0
2006-08-28 11:30:00,35.05,35.08,35.05,35.06,29000.0,20.9608,20.9788,20.9608,20.9668,29000.0
2006-08-28 11:35:00,35.06,35.09,35.04,35.08,26700.0,20.9668,20.9848,20.9549,20.9788,26700.0
2006-08-28 11:40:00,35.08,35.1,35.05,35.09,49600.0,20.9788,20.9907,20.9608,20.9848,49600.0
2006-08-28 11:45:00,35.1,35.14,35.08,35.13,66900.0,20.9907,21.0147,20.9788,21.0087,66900.0
2006-08-28 11:50:00,35.13,35.2,35.13,35.16,63800.0,21.0087,21.0505,21.0087,21.0266,63800.0
2006-08-28 11:55:00,35.18,35.21,35.16,35.21,57700.0,21.0386,21.0565,21.0266,21.0565,57700.0
2006-08-28 12:00:00,35.2,35.2,35.14,35.14,44500.0,21.0505,21.0505,21.0147,21.0147,44500.0
2006-08-28 12:05:00,35.14,35.16,35.13,35.15,43300.0,21.0147,21.0266,21.0087,21.0206,43300.0
2006-08-28 12:10:00,35.15,35.16,35.13,35.14,71300.0,21.0206,21.0266,21.0087,21.0147,71300.0
2006-08-28 12:15:00,35.14,35.19,35.14,35.17,32600.0,21.0147,21.0446,21.0147,21.0326,32600.0
2006-08-28 12:20:00,35.17,35.22,35.16,35.2,59200.0,21.0326,21.0625,21.0266,21.0505,59200.0
2006-08-28 12:25:00,35.2,35.2,35.15,35.15,25600.0,21.0505,21.0505,21.0206,21.0206,25600.0
2006-08-28 12:30:00,35.15,35.18,35.12,35.13,24700.0,21.0206,21.0386,21.0027,21.0087,24700.0
2006-08-28 12:35:00,35.13,35.14,35.1,35.11,27700.0,21.0087,21.0147,20.9907,20.9967,27700.0
2006-08-28 12:40:00,35.12,35.13,35.1,35.1,23700.0,21.0027,21.0087,20.9907,20.9907,23700.0
2006-08-28 12:45:00,35.1,35.15,35.1,35.13,34700.0,20.9907,21.0206,20.9907,21.0087,34700.0
2006-08-28 12:50:00,35.13,35.15,35.13,35.15,38400.0,21.0087,21.0206,21.0087,21.0206,38400.0
2006-08-28 12:55:00,35.15,35.15,35.11,35.14,50800.0,21.0206,21.0206,20.9967,21.0147,50800.0
2006-08-28 13:00:00,35.14,35.15,35.12,35.13,22000.0,21.0147,21.0206,21.0027,21.0087,22000.0
2006-08-28 13:05:00,35.13,35.16,35.11,35.15,45500.0,21.0087,21.0266,20.9967,21.0206,45500.0
2006-08-28 13:10:00,35.15,35.16,35.14,35.15,48600.0,21.0206,21.0266,21.0147,21.0206,48600.0
2006-08-28 13:15:00,35.15,35.15,35.13,35.14,22500.0,21.0206,21.0206,21.0087,21.0147,22500.0
2006-08-28 13:20:00,35.14,35.15,35.13,35.15,33500.0,21.0147,21.0206,21.0087,21.0206,33500.0
2006-08-28 13:25:00,35.15,35.16,35.14,35.14,26500.0,21.0206,21.0266,21.0147,21.0147,26500.0
2006-08-28 13:30:00,35.15,35.15,35.12,35.12,31300.0,21.0206,21.0206,21.0027,21.0027,31300.0
2006-08-28 13:35:00,35.13,35.13,35.1,35.11,31300.0,21.0087,21.0087,20.9907,20.9967,31300.0
2006-08-28 13:40:00,35.1,35.13,35.1,35.11,33500.0,20.9907,21.0087,20.9907,20.9967,33500.0
2006-08-28 13:45:00,35.11,35.16,35.11,35.14,33300.0,20.9967,21.0266,20.9967,21.0147,33300.0
2006-08-28 13:50:00,35.16,35.16,35.13,35.16,45500.0,21.0266,21.0266,21.0087,21.0266,45500.0
2006-08-28 13:55:00,35.15,35.19,35.13,35.19,36400.0,21.0206,21.0446,21.0087,21.0446,36400.0
2006-08-28 14:00:00,35.19,35.21,35.17,35.18,39700.0,21.0446,21.0565,21.0326,21.0386,39700.0
2006-08-28 14:05:00,35.18,35.2,35.17,35.19,26600.0,21.0386,21.0505,21.0326,21.0446,26600.0
2006-08-28 14:10:00,35.2,35.2,35.17,35.17,23700.0,21.0505,21.0505,21.0326,21.0326,23700.0
2006-08-28 14:15:00,35.17,35.18,35.15,35.15,33200.0,21.0326,21.0386,21.0206,21.0206,33200.0
2006-08-28 14:20:00,35.15,35.16,35.12,35.13,55500.0,21.0206,21.0266,21.0027,21.0087,55500.0
2006-08-28 14:25:00,35.13,35.15,35.12,35.15,31300.0,21.0087,21.0206,21.0027,21.0206,31300.0
2006-08-28 14:30:00,35.15,35.15,35.12,35.13,50900.0,21.0206,21.0206,21.0027,21.0087,50900.0
2006-08-28 14:35:00,35.12,35.13,35.1,35.11,29400.0,21.0027,21.0087,20.9907,20.9967,29400.0
2006-08-28 14:40:00,35.1,35.12,35.1,35.11,27200.0,20.9907,21.0027,20.9907,20.9967,27200.0
2006-08-28 14:45:00,35.12,35.12,35.11,35.11,22100.0,21.0027,21.0027,20.9967,20.9967,22100.0
2006-08-28 14:50:00,35.11,35.14,35.11,35.13,27400.0,20.9967,21.0147,20.9967,21.0087,27400.0
2006-08-28 14:55:00,35.14,35.16,35.13,35.14,56400.0,21.0147,21.0266,21.0087,21.0147,56400.0
2006-08-28 15:00:00,35.14,35.17,35.13,35.15,61800.0,21.0147,21.0326,21.0087,21.0206,61800.0
2006-08-28 15:05:00,35.14,35.17,35.13,35.16,40400.0,21.0147,21.0326,21.0087,21.0266,40400.0
2006-08-28 15:10:00,35.17,35.17,35.14,35.15,38600.0,21.0326,21.0326,21.0147,21.0206,38600.0
2006-08-28 15:15:00,35.15,35.15,35.13,35.14,41800.0,21.0206,21.0206,21.0087,21.0147,41800.0
2006-08-28 15:20:00,35.13,35.15,35.12,35.13,39900.0,21.0087,21.0206,21.0027,21.0087,39900.0
2006-08-28 15:25:00,35.13,35.15,35.12,35.13,56400.0,21.0087,21.0206,21.0027,21.0087,56400.0
2006-08-28 15:30:00,35.13,35.14,35.1,35.12,85700.0,21.0087,21.0147,20.9907,21.0027,85700.0
2006-08-28 15:35:00,35.11,35.12,35.07,35.08,60300.0,20.9967,21.0027,20.9728,20.9788,60300.0
2006-08-28 15:40:00,35.08,35.1,35.07,35.1,68200.0,20.9788,20.9907,20.9728,20.9907,68200.0
2006-08-28 15:45:00,35.1,35.1,35.08,35.08,90700.0,20.9907,20.9907,20.9788,20.9788,90700.0
2006-08-28 15:50:00,35.09,35.09,35.06,35.09,109500.0,20.9848,20.9848,20.9668,20.9848,109500.0
2006-08-28 15:55:00,35.08,35.13,35.08,35.12,106800.0,20.9788,21.0087,20.9788,21.0027,106800.0
2006-08-29 09:30:00,35.13,35.13,34.98,34.98,226200.0,21.0087,21.0087,20.919,20.919,226200.0
2006-08-29 09:35:00,34.98,34.99,34.8,34.84,124100.0,20.919,20.925,20.8113,20.8353,124100.0
2006-08-29 09:40:00,34.84,34.86,34.73,34.73,139200.0,20.8353,20.8472,20.7695,20.7695,139200.0
2006-08-29 09:45:00,34.74,34.82,34.73,34.8,131200.0,20.7754,20.8233,20.7695,20.8113,131200.0
2006-08-29 09:50:00,34.8,34.9,34.78,34.9,133900.0,20.8113,20.8711,20.7994,20.8711,133900.0
2006-08-29 09:55:00,34.89,34.96,34.87,34.95,97900.0,20.8652,20.907,20.8532,20.901,97900.0
2006-08-29 10:00:00,34.96,34.96,34.87,34.89,107400.0,20.907,20.907,20.8532,20.8652,107400.0
2006-08-29 10:05:00,34.89,34.9,34.82,34.83,87700.0,20.8652,20.8711,20.8233,20.8293,87700.0
2006-08-29 10:10:00,34.83,34.95,34.83,34.93,82100.0,20.8293,20.901,20.8293,20.8891,82100.0
2006-08-29 10:15:00,34.93,34.93,34.84,34.9,104100.0,20.8891,20.8891,20.8353,20.8711,104100.0
2006-08-29 10:20:00,34.9,34.92,34.88,34.91,72000.0,20.8711,20.8831,20.8592,20.8771,72000.0
2006-08-29 10:25:00,34.92,34.93,34.91,34.92,24100.0,20.8831,20.8891,20.8771,20.8831,24100.0
2006-08-29 10:30:00,34.92,34.94,34.84,34.86,69400.0,20.8831,20.8951,20.8353,20.8472,69400.0
2006-08-29 10:35:00,34.85,34.87,34.8,34.8,85400.0,20.8412,20.8532,20.8113,20.8113,85400.0
2006-08-29 10:40:00,34.81,34.88,34.81,34.86,32900.0,20.8173,20.8592,20.8173,20.8472,32900.0
2006-08-29 10:45:00,34.88,34.9,34.87,34.88,41100.0,20.8592,20.8711,20.8532,20.8592,41100.0
2006-08-29 10:50:00,34.89,34.89,34.87,34.88,22200.0,20.8652,20.8652,20.8532,20.8592,22200.0
2006-08-29 10:55:00,34.88,34.89,34.88,34.88,13600.0,20.8592,20.8652,20.8592,20.8592,13600.0
2006-08-29 11:00:00,34.89,34.89,34.87,34.87,51500.0,20.8652,20.8652,20.8532,20.8532,51500.0
2006-08-29 11:05:00,34.87,34.88,34.83,34.83,40200.0,20.8532,20.8592,20.8293,20.8293,40200.0
2006-08-29 11:10:00,34.83,34.85,34.83,34.84,89600.0,20.8293,20.8412,20.8293,20.8353,89600.0
2006-08-29 11:15:00,34.84,34.87,34.83,34.85,56600.0,20.8353,20.8532,20.8293,20.8412,56600.0
2006-08-29 11:20:00,34.85,34.86,34.83,34.83,41100.0,20.8412,20.8472,20.8293,20.8293,41100.0
2006-08-29 11:25:00,34.83,34.84,34.83,34.83,38900.0,20.8293,20.8353,20.8293,20.8293,38900.0
2006-08-29 11:30:00,34.83,34.83,34.8,34.81,58800.0,20.8293,20.8293,20.8113,20.8173,58800.0
2006-08-29 11:35:00,34.8,34.8,34.77,34.78,61500.0,20.8113,20.8113,20.7934,20.7994,61500.0
2006-08-29 11:40:00,34.77,34.78,34.76,34.77,54200.0,20.7934,20.7994,20.7874,20.7934,54200.0
2006-08-29 11:45:00,34.76,34.77,34.76,34.76,18900.0,20.7874,20.7934,20.7874,20.7874,18900.0
2006-08-29 11:50:00,34.76,34.77,34.73,34.74,61200.0,20.7874,20.7934,20.7695,20.7754,61200.0
2006-08-29 11:55:00,34.74,34.75,34.71,34.71,188500.0,20.7754,20.7814,20.7575,20.7575,188500.0
2006-08-29 12:00:00,34.71,34.72,34.7,34.72,71700.0,20.7575,20.7635,20.7515,20.7635,71700.0
2006-08-29 12:05:00,34.72,34.72,34.67,34.71,87600.0,20.7635,20.7635,20.7336,20.7575,87600.0
2006-08-29 12:10:00,34.7,34.74,34.7,34.74,62100.0,20.7515,20.7754,20.7515,20.7754,62100.0
2006-08-29 12:15:00,34.74,34.75,34.73,34.75,35700.0,20.7754,20.7814,20.7695,20.7814,35700.0
2006-08-29 12:20:00,34.74,34.76,34.71,34.73,83500.0,20.7754,20.7874,20.7575,20.7695,83500.0
2006-08-29 12:25:00,34.73,34.75,34.73,34.74,42200.0,20.7695,20.7814,20.7695,20.7754,42200.0
2006-08-29 12:30:00,34.74,34.74,34.72,34.73,51200.0,20.7754,20.7754,20.7635,20.7695,51200.0
2006-08-29 12:35:00,34.73,34.74,34.72,34.74,31000.0,20.7695,20.7754,20.7635,20.7754,31000.0
2006-08-29 12:40:00,34.74,34.76,34.73,34.75,82800.0,20.7754,20.7874,20.7695,20.7814,82800.0
2006-08-29 12:45:00,34.75,34.75,34.73,34.74,35800.0,20.7814,20.7814,20.7695,20.7754,35800.0
2006-08-29 12:50:00,34.73,34.74,34.72,34.73,42300.0,20.7695,20.7754,20.7635,20.7695,42300.0
2006-08-29 12:55:00,34.73,34.73,34.71,34.73,48400.0,20.7695,20.7695,20.7575,20.7695,48400.0
2006-08-29 13:00:00,34.73,34.73,34.69,34.7,28900.0,20.7695,20.7695,20.7455,20.7515,28900.0
2006-08-29 13:05:00,34.69,34.7,34.67,34.68,37500.0,20.7455,20.7515,20.7336,20.7396,37500.0
2006-08-29 13:10:00,34.67,34.69,34.67,34.69,50100.0,20.7336,20.7455,20.7336,20.7455,50100.0
2006-08-29 13:15:00,34.69,34.7,34.68,34.69,32900.0,20.7455,20.7515,20.7396,20.7455,32900.0
2006-08-29 13:20:00,34.69,34.69,34.67,34.67,96400.0,20.7455,20.7455,20.7336,20.7336,96400.0
2006-08-29 13:25:00,34.68,34.69,34.67,34.69,26700.0,20.7396,20.7455,20.7336,20.7455,26700.0
2006-08-29 13:30:00,34.69,34.7,34.68,34.68,53000.0,20.7455,20.7515,20.7396,20.7396,53000.0
2006-08-29 13:35:00,34.67,34.7,34.67,34.69,21100.0,20.7336,20.7515,20.7336,20.7455,21100.0
2006-08-29 13:40:00,34.68,34.7,34.68,34.7,43900.0,20.7396,20.7515,20.7396,20.7515,43900.0
2006-08-29 13:45:00,34.7,34.72,34.7,34.71,18000.0,20.7515,20.7635,20.7515,20.7575,18000.0
2006-08-29 13:50:00,34.71,34.72,34.7,34.72,23400.0,20.7575,20.7635,20.7515,20.7635,23400.0
2006-08-29 13:55:00,34.72,34.72,34.67,34.68,77600.0,20.7635,20.7635,20.7336,20.7396,77600.0
2006-08-29 14:00:00,34.68,34.69,34.62,34.63,137500.0,20.7396,20.7455,20.7037,20.7097,137500.0
2006-08-29 14:05:00,34.64,34.72,34.63,34.7,124100.0,20.7156,20.7635,20.7097,20.7515,124100.0
2006-08-29 14:10:00,34.7,34.73,34.68,34.73,66300.0,20.7515,20.7695,20.7396,20.7695,66300.0
2006-08-29 14:15:00,34.74,34.79,34.73,34.78,133100.0,20.7754,20.8053,20.7695,20.7994,133100.0
2006-08-29 14:20:00,34.77,34.79,34.73,34.73,57200.0,20.7934,20.8053,20.7695,20.7695,57200.0
2006-08-29 14:25:00,34.74,34.74,34.67,34.68,43300.0,20.7754,20.7754,20.7336,20.7396,43300.0
2006-08-29 14:30:00,34.68,34.69,34.67,34.68,69700.0,20.7396,20.7455,20.7336,20.7396,69700.0
2006-08-29 14:35:00,34.69,34.72,34.68,34.72,62300.0,20.7455,20.7635,20.7396,20.7635,62300.0
2006-08-29 14:40:00,34.71,34.73,34.69,34.69,63700.0,20.7575,20.7695,20.7455,20.7455,63700.0
2006-08-29 14:45:00,34.7,34.71,34.69,34.7,42200.0,20.7515,20.7575,20.7455,20.7515,42200.0
2006-08-29 14:50:00,34.7,34.74,34.7,34.71,35300.0,20.7515,20.7754,20.7515,20.7575,35300.0
2006-08-29 14:55:00,34.71,34.72,34.71,34.72,44700.0,20.7575,20.7635,20.7575,20.7635,44700.0
2006-08-29 15:00:00,34.71,34.72,34.69,34.7,68000.0,20.7575,20.7635,20.7455,20.7515,68000.0
2006-08-29 15:05:00,34.7,34.7,34.65,34.66,48800.0,20.7515,20.7515,20.7216,20.7276,48800.0
2006-08-29 15:10:00,34.66,34.67,34.65,34.65,59000.0,20.7276,20.7336,20.7216,20.7216,59000.0
2006-08-29 15:15:00,34.67,34.75,34.66,34.74,74600.0,20.7336,20.7814,20.7276,20.7754,74600.0
2006-08-29 15:20:00,34.74,34.82,34.73,34.8,131600.0,20.7754,20.8233,20.7695,20.8113,131600.0
2006-08-29 15:25:00,34.81,34.81,34.78,34.79,84000.0,20.8173,20.8173,20.7994,20.8053,84000.0
2006-08-29 15:30:00,34.78,34.86,34.78,34.85,137400.0,20.7994,20.8472,20.7994,20.8412,137400.0
2006-08-29 15:35:00,34.86,34.86,34.79,34.8,163500.0,20.8472,20.8472,20.8053,20.8113,163500.0
2006-08-29 15:40:00,34.8,34.82,34.77,34.81,65400.0,20.8113,20.8233,20.7934,20.8173,65400.0
2006-08-29 15:45:00,34.81,34.85,34.81,34.84,101900.0,20.8173,20.8412,20.8173,20.8353,101900.0
2006-08-29 15:50:00,34.84,34.86,34.83,34.85,205000.0,20.8353,20.8472,20.8293,20.8412,205000.0
2006-08-29 15:55:00,34.85,34.91,34.85,34.87,392700.0,20.8412,20.8771,20.8412,20.8532,392700.0
2006-08-30 09:30:00,34.78,34.83,34.73,34.74,171800.0,20.7994,20.8293,20.7695,20.7754,171800.0
2006-08-30 09:35:00,34.75,34.75,34.71,34.73,111500.0,20.7814,20.7814,20.7575,20.7695,111500.0
2006-08-30 09:40:00,34.74,34.85,34.74,34.83,106100.0,20.7754,20.8412,20.7754,20.8293,106100.0
2006-08-30 09:45:00,34.84,34.9,34.78,34.82,104600.0,20.8353,20.8711,20.7994,20.8233,104600.0
2006-08-30 09:50:00,34.81,34.81,34.8,34.81,63400.0,20.8173,20.8173,20.8113,20.8173,63400.0
2006-08-30 09:55:00,34.81,34.81,34.78,34.79,55200.0,20.8173,20.8173,20.7994,20.8053,55200.0
2006-08-30 10:00:00,34.79,34.82,34.78,34.82,51900.0,20.8053,20.8233,20.7994,20.8233,51900.0
2006-08-30 10:05:00,34.82,34.84,34.81,34.84,42700.0,20.8233,20.8353,20.8173,20.8353,42700.0
2006-08-30 10:10:00,34.84,34.85,34.83,34.83,37800.0,20.8353,20.8412,20.8293,20.8293,37800.0
2006-08-30 10:15:00,34.84,34.84,34.83,34.83,59600.0,20.8353,20.8353,20.8293,20.8293,59600.0
2006-08-30 10:20:00,34.83,34.88,34.83,34.87,89200.0,20.8293,20.8592,20.8293,20.8532,89200.0
2006-08-30 10:25:00,34.87,34.87,34.85,34.87,47300.0,20.8532,20.8532,20.8412,20.8532,47300.0
2006-08-30 10:30:00,34.86,34.93,34.86,34.91,78500.0,20.8472,20.8891,20.8472,20.8771,78500.0
2006-08-30 10:35:00,34.92,34.98,34.92,34.96,43900.0,20.8831,20.919,20.8831,20.907,43900.0
2006-08-30 10:40:00,34.96,34.98,34.96,34.96,37000.0,20.907,20.919,20.907,20.907,37000.0
2006-08-30 10:45:00,34.97,34.97,34.96,34.96,65000.0,20.913,20.913,20.907,20.907,65000.0
2006-08-30 10:50:00,34.97,34.97,34.92,34.93,81100.0,20.913,20.913,20.8831,20.8891,81100.0
2006-08-30 10:55:00,34.93,34.97,34.93,34.95,71100.0,20.8891,20.913,20.8891,20.901,71100.0
2006-08-30 11:00:00,34.95,35.0,34.94,34.98,40600.0,20.901,20.9309,20.8951,20.919,40600.0
2006-08-30 11:05:00,34.99,35.0,34.96,34.98,39900.0,20.925,20.9309,20.907,20.919,39900.0
2006-08-30 11:10:00,34.97,34.98,34.96,34.97,45600.0,20.913,20.919,20.907,20.913,45600.0
2006-08-30 11:15:00,34.97,34.98,34.96,34.97,26500.0,20.913,20.919,20.907,20.913,26500.0
2006-08-30 11:20:00,34.97,35.0,34.96,34.99,62900.0,20.913,20.9309,20.907,20.925,62900.0
2006-08-30 11:25:00,34.98,35.0,34.95,34.96,51000.0,20.919,20.9309,20.901,20.907,51000.0
2006-08-30 11:30:00,34.95,34.97,34.93,34.94,26600.0,20.901,20.913,20.8891,20.8951,26600.0
2006-08-30 11:35:00,34.94,34.94,34.9,34.92,44000.0,20.8951,20.8951,20.8711,20.8831,44000.0
2006-08-30 11:40:00,34.9,34.92,34.89,34.91,35200.0,20.8711,20.8831,20.8652,20.8771,35200.0
2006-08-30 11:45:00,34.91,34.92,34.89,34.9,23400.0,20.8771,20.8831,20.8652,20.8711,23400.0
2006-08-30 11:50:00,34.9,34.9,34.88,34.9,47500.0,20.8711,20.8711,20.8592,20.8711,47500.0
2006-08-30 11:55:00,34.9,34.9,34.83,34.84,67600.0,20.8711,20.8711,20.8293,20.8353,67600.0
2006-08-30 12:00:00,34.83,34.87,34.82,34.86,31300.0,20.8293,20.8532,20.8233,20.8472,31300.0
2006-08-30 12:05:00,34.86,34.86,34.85,34.85,23500.0,20.8472,20.8472,20.8412,20.8412,23500.0
2006-08-30 12:10:00,34.86,34.9,34.86,34.88,34900.0,20.8472,20.8711,20.8472,20.8592,34900.0
2006-08-30 12:15:00,34.89,34.89,34.88,34.88,24300.0,20.8652,20.8652,20.8592,20.8592,24300.0
2006-08-30 12:20:00,34.89,34.89,34.86,34.86,37200.0,20.8652,20.8652,20.8472,20.8472,37200.0
2006-08-30 12:25:00,34.86,34.87,34.85,34.85,27100.0,20.8472,20.8532,20.8412,20.8412,27100.0
2006-08-30 12:30:00,34.86,34.88,34.86,34.87,41800.0,20.8472,20.8592,20.8472,20.8532,41800.0
2006-08-30 12:35:00,34.87,34.88,34.86,34.88,39100.0,20.8532,20.8592,20.8472,20.8592,39100.0
2006-08-30 12:40:00,34.88,34.88,34.86,34.87,14800.0,20.8592,20.8592,20.8472,20.8532,14800.0
2006-08-30 12:45:00,34.87,34.87,34.85,34.86,36200.0,20.8532,20.8532,20.8412,20.8472,36200.0
2006-08-30 12:50:00,34.86,34.87,34.84,34.84,17900.0,20.8472,20.8532,20.8353,20.8353,17900.0
2006-08-30 12:55:00,34.85,34.86,34.84,34.84,58200.0,20.8412,20.8472,20.8353,20.8353,58200.0
2006-08-30 13:00:00,34.85,34.85,34.84,34.84,25400.0,20.8412,20.8412,20.8353,20.8353,25400.0
2006-08-30 13:05:00,34.84,34.85,34.81,34.83,37500.0,20.8353,20.8412,20.8173,20.8293,37500.0
2006-08-30 13:10:00,34.83,34.84,34.81,34.81,45300.0,20.8293,20.8353,20.8173,20.8173,45300.0
2006-08-30 13:15:00,34.81,34.83,34.78,34.79,35500.0,20.8173,20.8293,20.7994,20.8053,35500.0
2006-08-30 13:20:00,34.79,34.82,34.78,34.82,30600.0,20.8053,20.8233,20.7994,20.8233,30600.0
2006-08-30 13:25:00,34.82,34.83,34.77,34.78,56000.0,20.8233,20.8293,20.7934,20.7994,56000.0
2006-08-30 13:30:00,34.78,34.8,34.77,34.8,55500.0,20.7994,20.8113,20.7934,20.8113,55500.0
2006-08-30 13:35:00,34.8,34.82,34.79,34.82,68300.0,20.8113,20.8233,20.8053,20.8233,68300.0
2006-08-30 13:40:00,34.82,34.84,34.79,34.8,45400.0,20.8233,20.8353,20.8053,20.8113,45400.0
2006-08-30 13:45:00,34.8,34.8,34.76,34.77,28300.0,20.8113,20.8113,20.7874,20.7934,28300.0
2006-08-30 13:50:00,34.77,34.77,34.75,34.75,37300.0,20.7934,20.7934,20.7814,20.7814,37300.0
2006-08-30 13:55:00,34.76,34.77,34.75,34.77,21300.0,20.7874,20.7934,20.7814,20.7934,21300.0
2006-08-30 14:00:00,34.77,34.77,34.74,34.75,52300.0,20.7934,20.7934,20.7754,20.7814,52300.0
2006-08-30 14:05:00,34.75,34.75,34.73,34.74,37400.0,20.7814,20.7814,20.7695,20.7754,37400.0
2006-08-30 14:10:00,34.75,34.75,34.73,34.74,83200.0,20.7814,20.7814,20.7695,20.7754,83200.0
2006-08-30 14:15:00,34.74,34.75,34.74,34.74,17300.0,20.7754,20.7814,20.7754,20.7754,17300.0
2006-08-30 14:20:00,34.75,34.77,34.74,34.76,76500.0,20.7814,20.7934,20.7754,20.7874,76500.0
2006-08-30 14:25:00,34.75,34.77,34.75,34.76,55700.0,20.7814,20.7934,20.7814,20.7874,55700.0
2006-08-30 14:30:00,34.77,34.78,34.74,34.75,48800.0,20.7934,20.7994,20.7754,20.7814,48800.0
2006-08-30 14:35:00,34.75,34.76,34.72,34.73,53400.0,20.7814,20.7874,20.7635,20.7695,53400.0
2006-08-30 14:40:00,34.74,34.75,34.73,34.74,43800.0,20.7754,20.7814,20.7695,20.7754,43800.0
2006-08-30 14:45:00,34.74,34.75,34.73,34.74,27900.0,20.7754,20.7814,20.7695,20.7754,27900.0
2006-08-30 14:50:00,34.75,34.76,34.74,34.75,56900.0,20.7814,20.7874,20.7754,20.7814,56900.0
2006-08-30 14:55:00,34.76,34.76,34.73,34.73,57400.0,20.7874,20.7874,20.7695,20.7695,57400.0
2006-08-30 15:00:00,34.73,34.75,34.7,34.71,86900.0,20.7695,20.7814,20.7515,20.7575,86900.0
2006-08-30 15:05:00,34.71,34.75,34.71,34.74,70800.0,20.7575,20.7814,20.7575,20.7754,70800.0
2006-08-30 15:10:00,34.75,34.75,34.73,34.75,87100.0,20.7814,20.7814,20.7695,20.7814,87100.0
2006-08-30 15:15:00,34.76,34.76,34.73,34.75,82900.0,20.7874,20.7874,20.7695,20.7814,82900.0
2006-08-30 15:20:00,34.74,34.76,34.74,34.76,57200.0,20.7754,20.7874,20.7754,20.7874,57200.0
2006-08-30 15:25:00,34.75,34.76,34.73,34.74,44300.0,20.7814,20.7874,20.7695,20.7754,44300.0
2006-08-30 15:30:00,34.74,34.75,34.73,34.75,86100.0,20.7754,20.7814,20.7695,20.7814,86100.0
2006-08-30 15:35:00,34.75,34.78,34.75,34.78,140100.0,20.7814,20.7994,20.7814,20.7994,140100.0
2006-08-30 15:40:00,34.78,34.78,34.75,34.76,161600.0,20.7994,20.7994,20.7814,20.7874,161600.0
2006-08-30 15:45:00,34.75,34.76,34.74,34.75,103700.0,20.7814,20.7874,20.7754,20.7814,103700.0
2006-08-30 15:50:00,34.75,34.79,34.75,34.78,94300.0,20.7814,20.8053,20.7814,20.7994,94300.0
2006-08-30 15:55:00,34.76,34.78,34.69,34.69,279800.0,20.7874,20.7994,20.7455,20.7455,279800.0
2006-08-31 09:30:00,34.89,34.9,34.83,34.86,186500.0,20.8652,20.8711,20.8293,20.8472,186500.0
2006-08-31 09:35:00,34.87,34.88,34.77,34.79,53700.0,20.8532,20.8592,20.7934,20.8053,53700.0
2006-08-31 09:40:00,34.79,34.87,34.79,34.82,51000.0,20.8053,20.8532,20.8053,20.8233,51000.0
2006-08-31 09:45:00,34.83,34.83,34.75,34.76,158800.0,20.8293,20.8293,20.7814,20.7874,158800.0
2006-08-31 09:50:00,34.75,34.79,34.74,34.78,69600.0,20.7814,20.8053,20.7754,20.7994,69600.0
2006-08-31 09:55:00,34.79,34.86,34.78,34.8,106000.0,20.8053,20.8472,20.7994,20.8113,106000.0
2006-08-31 10:00:00,34.78,34.84,34.78,34.82,62100.0,20.7994,20.8353,20.7994,20.8233,62100.0
2006-08-31 10:05:00,34.83,34.87,34.83,34.83,89900.0,20.8293,20.8532,20.8293,20.8293,89900.0
2006-08-31 10:10:00,34.83,34.86,34.81,34.83,101500.0,20.8293,20.8472,20.8173,20.8293,101500.0
2006-08-31 10:15:00,34.81,34.82,34.8,34.8,32700.0,20.8173,20.8233,20.8113,20.8113,32700.0
2006-08-31 10:20:00,34.8,34.82,34.78,34.8,52700.0,20.8113,20.8233,20.7994,20.8113,52700.0
2006-08-31 10:25:00,34.79,34.84,34.79,34.79,35200.0,20.8053,20.8353,20.8053,20.8053,35200.0
2006-08-31 10:30:00,34.79,34.79,34.75,34.75,33500.0,20.8053,20.8053,20.7814,20.7814,33500.0
2006-08-31 10:35:00,34.76,34.76,34.73,34.73,43200.0,20.7874,20.7874,20.7695,20.7695,43200.0
2006-08-31 10:40:00,34.73,34.78,34.72,34.78,160600.0,20.7695,20.7994,20.7635,20.7994,160600.0
2006-08-31 10:45:00,34.76,34.78,34.73,34.75,62600.0,20.7874,20.7994,20.7695,20.7814,62600.0
2006-08-31 10:50:00,34.74,34.75,34.73,34.73,71800.0,20.7754,20.7814,20.7695,20.7695,71800.0
2006-08-31 10:55:00,34.73,34.74,34.71,34.73,96300.0,20.7695,20.7754,20.7575,20.7695,96300.0
2006-08-31 11:00:00,34.73,34.78,34.73,34.76,40600.0,20.7695,20.7994,20.7695,20.7874,40600.0
2006-08-31 11:05:00,34.76,34.77,34.73,34.73,38100.0,20.7874,20.7934,20.7695,20.7695,38100.0
2006-08-31 11:10:00,34.72,34.73,34.7,34.7,27400.0,20.7635,20.7695,20.7515,20.7515,27400.0
2006-08-31 11:15:00,34.7,34.71,34.69,34.7,48600.0,20.7515,20.7575,20.7455,20.7515,48600.0
2006-08-31 11:20:00,34.71,34.72,34.69,34.72,31700.0,20.7575,20.7635,20.7455,20.7635,31700.0
2006-08-31 11:25:00,34.72,34.73,34.69,34.71,41300.0,20.7635,20.7695,20.7455,20.7575,41300.0
2006-08-31 11:30:00,34.71,34.73,34.69,34.72,25000.0,20.7575,20.7695,20.7455,20.7635,25000.0
2006-08-31 11:35:00,34.74,34.74,34.71,34.71,42100.0,20.7754,20.7754,20.7575,20.7575,42100.0
2006-08-31 11:40:00,34.72,34.73,34.71,34.72,35100.0,20.7635,20.7695,20.7575,20.7635,35100.0
2006-08-31 11:45:00,34.73,34.74,34.71,34.74,30700.0,20.7695,20.7754,20.7575,20.7754,30700.0
2006-08-31 11:50:00,34.74,34.74,34.71,34.72,26200.0,20.7754,20.7754,20.7575,20.7635,26200.0
2006-08-31 11:55:00,34.73,34.73,34.71,34.73,23900.0,20.7695,20.7695,20.7575,20.7695,23900.0
2006-08-31 12:00:00,34.73,34.75,34.73,34.74,46800.0,20.7695,20.7814,20.7695,20.7754,46800.0
2006-08-31 12:05:00,34.74,34.76,34.74,34.76,28700.0,20.7754,20.7874,20.7754,20.7874,28700.0
2006-08-31 12:10:00,34.76,34.76,34.75,34.76,31200.0,20.7874,20.7874,20.7814,20.7874,31200.0
2006-08-31 12:15:00,34.76,34.76,34.73,34.74,64100.0,20.7874,20.7874,20.7695,20.7754,64100.0
2006-08-31 12:20:00,34.74,34.75,34.72,34.73,87100.0,20.7754,20.7814,20.7635,20.7695,87100.0
2006-08-31 12:25:00,34.73,34.8,34.72,34.76,1058300.0,20.7695,20.8113,20.7635,20.7874,1058300.0
2006-08-31 12:30:00,34.8,34.8,34.75,34.75,129700.0,20.8113,20.8113,20.7814,20.7814,129700.0
2006-08-31 12:35:00,34.75,34.76,34.74,34.76,53300.0,20.7814,20.7874,20.7754,20.7874,53300.0
2006-08-31 12:40:00,34.76,34.77,34.74,34.75,89800.0,20.7874,20.7934,20.7754,20.7814,89800.0
2006-08-31 12:45:00,34.75,34.76,34.75,34.76,16000.0,20.7814,20.7874,20.7814,20.7874,16000.0
2006-08-31 12:50:00,34.75,34.77,34.74,34.77,67700.0,20.7814,20.7934,20.7754,20.7934,67700.0
2006-08-31 12:55:00,34.78,34.78,34.75,34.75,28900.0,20.7994,20.7994,20.7814,20.7814,28900.0
2006-08-31 13:00:00,34.75,34.76,34.74,34.74,136900.0,20.7814,20.7874,20.7754,20.7754,136900.0
2006-08-31 13:05:00,34.74,34.75,34.74,34.74,27000.0,20.7754,20.7814,20.7754,20.7754,27000.0
2006-08-31 13:10:00,34.74,34.75,34.73,34.74,14500.0,20.7754,20.7814,20.7695,20.7754,14500.0
2006-08-31 13:15:00,34.73,34.77,34.73,34.75,55900.0,20.7695,20.7934,20.7695,20.7814,55900.0
2006-08-31 13:20:00,34.75,34.76,34.74,34.76,288500.0,20.7814,20.7874,20.7754,20.7874,288500.0
2006-08-31 13:25:00,34.76,34.78,34.76,34.78,28200.0,20.7874,20.7994,20.7874,20.7994,28200.0
2006-08-31 13:30:00,34.79,34.8,34.78,34.79,16600.0,20.8053,20.8113,20.7994,20.8053,16600.0
2006-08-31 13:35:00,34.78,34.8,34.78,34.79,17800.0,20.7994,20.8113,20.7994,20.8053,17800.0
2006-08-31 13:40:00,34.79,34.82,34.79,34.8,1391800.0,20.8053,20.8233,20.8053,20.8113,1391800.0
2006-08-31 13:45:00,34.81,34.81,34.79,34.8,27400.0,20.8173,20.8173,20.8053,20.8113,27400.0
2006-08-31 13:50:00,34.8,34.8,34.78,34.8,29800.0,20.8113,20.8113,20.7994,20.8113,29800.0
2006-08-31 13:55:00,34.79,34.8,34.79,34.8,36400.0,20.8053,20.8113,20.8053,20.8113,36400.0
2006-08-31 14:00:00,34.8,34.82,34.79,34.81,121800.0,20.8113,20.8233,20.8053,20.8173,121800.0
2006-08-31 14:05:00,34.81,34.81,34.8,34.81,31300.0,20.8173,20.8173,20.8113,20.8173,31300.0
2006-08-31 14:10:00,34.81,34.81,34.78,34.78,73800.0,20.8173,20.8173,20.7994,20.7994,73800.0
2006-08-31 14:15:00,34.78,34.8,34.78,34.78,45800.0,20.7994,20.8113,20.7994,20.7994,45800.0
2006-08-31 14:20:00,34.79,34.79,34.78,34.79,15000.0,20.8053,20.8053,20.7994,20.8053,15000.0
2006-08-31 14:25:00,34.79,34.79,34.76,34.76,130700.0,20.8053,20.8053,20.7874,20.7874,130700.0
2006-08-31 14:30:00,34.76,34.77,34.74,34.75,55900.0,20.7874,20.7934,20.7754,20.7814,55900.0
2006-08-31 14:35:00,34.74,34.75,34.73,34.75,67000.0,20.7754,20.7814,20.7695,20.7814,67000.0
2006-08-31 14:40:00,34.75,34.77,34.75,34.76,28800.0,20.7814,20.7934,20.7814,20.7874,28800.0
2006-08-31 14:45:00,34.77,34.78,34.76,34.76,58000.0,20.7934,20.7994,20.7874,20.7874,58000.0
2006-08-31 14:50:00,34.76,34.79,34.76,34.78,46100.0,20.7874,20.8053,20.7874,20.7994,46100.0
2006-08-31 14:55:00,34.79,34.79,34.75,34.76,63500.0,20.8053,20.8053,20.7814,20.7874,63500.0
2006-08-31 15:00:00,34.76,34.77,34.74,34.75,85400.0,20.7874,20.7934,20.7754,20.7814,85400.0
2006-08-31 15:05:00,34.75,34.76,34.74,34.75,29300.0,20.7814,20.7874,20.7754,20.7814,29300.0
2006-08-31 15:10:00,34.76,34.8,34.75,34.8,94400.0,20.7874,20.8113,20.7814,20.8113,94400.0
2006-08-31 15:15:00,34.8,34.8,34.79,34.79,35100.0,20.8113,20.8113,20.8053,20.8053,35100.0
2006-08-31 15:20:00,34.79,34.82,34.79,34.81,40900.0,20.8053,20.8233,20.8053,20.8173,40900.0
2006-08-31 15:25:00,34.8,34.81,34.79,34.8,76800.0,20.8113,20.8173,20.8053,20.8113,76800.0
2006-08-31 15:30:00,34.81,34.81,34.78,34.79,30400.0,20.8173,20.8173,20.7994,20.8053,30400.0
2006-08-31 15:35:00,34.78,34.8,34.78,34.78,40300.0,20.7994,20.8113,20.7994,20.7994,40300.0
2006-08-31 15:40:00,34.79,34.79,34.77,34.78,55600.0,20.8053,20.8053,20.7934,20.7994,55600.0
2006-08-31 15:45:00,34.78,34.81,34.77,34.8,212500.0,20.7994,20.8173,20.7934,20.8113,212500.0
2006-08-31 15:50:00,34.8,34.81,34.79,34.8,474700.0,20.8113,20.8173,20.8053,20.8113,474700.0
2006-08-31 15:55:00,34.8,34.81,34.78,34.78,619900.0,20.8113,20.8173,20.7994,20.7994,619900.0
2006-09-01 09:30:00,34.88,34.9,34.85,34.88,416200.0,20.8592,20.8711,20.8412,20.8592,416200.0
2006-09-01 09:35:00,34.88,34.89,34.8,34.81,66300.0,20.8592,20.8652,20.8113,20.8173,66300.0
2006-09-01 09:40:00,34.8,34.86,34.73,34.74,195500.0,20.8113,20.8472,20.7695,20.7754,195500.0
2006-09-01 09:45:00,34.73,34.79,34.71,34.77,83800.0,20.7695,20.8053,20.7575,20.7934,83800.0
2006-09-01 09:50:00,34.77,34.79,34.75,34.78,118700.0,20.7934,20.8053,20.7814,20.7994,118700.0
2006-09-01 09:55:00,34.76,34.77,34.74,34.75,32100.0,20.7874,20.7934,20.7754,20.7814,32100.0
2006-09-01 10:00:00,34.75,34.75,34.72,34.73,70300.0,20.7814,20.7814,20.7635,20.7695,70300.0
2006-09-01 10:05:00,34.72,34.76,34.71,34.74,207500.0,20.7635,20.7874,20.7575,20.7754,207500.0
2006-09-01 10:10:00,34.74,34.75,34.72,34.73,71300.0,20.7754,20.7814,20.7635,20.7695,71300.0
2006-09-01 10:15:00,34.73,34.73,34.7,34.7,61100.0,20.7695,20.7695,20.7515,20.7515,61100.0
2006-09-01 10:20:00,34.7,34.71,34.65,34.66,91300.0,20.7515,20.7575,20.7216,20.7276,91300.0
2006-09-01 10:25:00,34.66,34.69,34.65,34.69,100600.0,20.7276,20.7455,20.7216,20.7455,100600.0
2006-09-01 10:30:00,34.7,34.71,34.68,34.71,37400.0,20.7515,20.7575,20.7396,20.7575,37400.0
2006-09-01 10:35:00,34.71,34.71,34.69,34.7,160200.0,20.7575,20.7575,20.7455,20.7515,160200.0
2006-09-01 10:40:00,34.7,34.7,34.69,34.69,44000.0,20.7515,20.7515,20.7455,20.7455,44000.0
2006-09-01 10:45:00,34.7,34.72,34.69,34.71,116500.0,20.7515,20.7635,20.7455,20.7575,116500.0
2006-09-01 10:50:00,34.71,34.72,34.69,34.7,96400.0,20.7575,20.7635,20.7455,20.7515,96400.0
2006-09-01 10:55:00,34.7,34.71,34.67,34.68,75300.0,20.7515,20.7575,20.7336,20.7396,75300.0
2006-09-01 11:00:00,34.68,34.69,34.66,34.67,49800.0,20.7396,20.7455,20.7276,20.7336,49800.0
2006-09-01 11:05:00,34.67,34.68,34.64,34.67,63500.0,20.7336,20.7396,20.7156,20.7336,63500.0
2006-09-01 11:10:00,34.66,34.69,34.66,34.68,50600.0,20.7276,20.7455,20.7276,20.7396,50600.0
2006-09-01 11:15:00,34.69,34.71,34.68,34.69,61000.0,20.7455,20.7575,20.7396,20.7455,61000.0
2006-09-01 11:20:00,34.68,34.71,34.68,34.69,84200.0,20.7396,20.7575,20.7396,20.7455,84200.0
2006-09-01 11:25:00,34.69,34.71,34.69,34.7,27900.0,20.7455,20.7575,20.7455,20.7515,27900.0
2006-09-01 11:30:00,34.7,34.76,34.7,34.76,262000.0,20.7515,20.7874,20.7515,20.7874,262000.0
2006-09-01 11:35:00,34.76,34.76,34.73,34.75,227300.0,20.7874,20.7874,20.7695,20.7814,227300.0
2006-09-01 11:40:00,34.75,34.75,34.73,34.75,23400.0,20.7814,20.7814,20.7695,20.7814,23400.0
2006-09-01 11:45:00,34.75,34.79,34.75,34.78,36400.0,20.7814,20.8053,20.7814,20.7994,36400.0
2006-09-01 11:50:00,34.78,34.79,34.77,34.79,25200.0,20.7994,20.8053,20.7934,20.8053,25200.0
2006-09-01 11:55:00,34.78,34.8,34.78,34.79,18500.0,20.7994,20.8113,20.7994,20.8053,18500.0
2006-09-01 12:00:00,34.78,34.79,34.78,34.78,46300.0,20.7994,20.8053,20.7994,20.7994,46300.0
2006-09-01 12:05:00,34.78,34.8,34.78,34.8,317200.0,20.7994,20.8113,20.7994,20.8113,317200.0
2006-09-01 12:10:00,34.8,34.81,34.78,34.78,171000.0,20.8113,20.8173,20.7994,20.7994,171000.0
2006-09-01 12:15:00,34.79,34.8,34.75,34.75,153900.0,20.8053,20.8113,20.7814,20.7814,153900.0
2006-09-01 12:20:00,34.75,34.76,34.74,34.76,58800.0,20.7814,20.7874,20.7754,20.7874,58800.0
2006-09-01 12:25:00,34.76,34.78,34.76,34.77,24500.0,20.7874,20.7994,20.7874,20.7934,24500.0
2006-09-01 12:30:00,34.77,34.8,34.76,34.79,44400.0,20.7934,20.8113,20.7874,20.8053,44400.0
2006-09-01 12:35:00,34.8,34.8,34.77,34.79,41400.0,20.8113,20.8113,20.7934,20.8053,41400.0
2006-09-01 12:40:00,34.78,34.79,34.78,34.78,17500.0,20.7994,20.8053,20.7994,20.7994,17500.0
2006-09-01 12:45:00,34.79,34.8,34.76,34.8,33800.0,20.8053,20.8113,20.7874,20.8113,33800.0
2006-09-01 12:50:00,34.79,34.79,34.77,34.77,18800.0,20.8053,20.8053,20.7934,20.7934,18800.0
2006-09-01 12:55:00,34.77,34.8,34.77,34.8,32500.0,20.7934,20.8113,20.7934,20.8113,32500.0
2006-09-01 13:00:00,34.79,34.8,34.78,34.8,39500.0,20.8053,20.8113,20.7994,20.8113,39500.0
2006-09-01 13:05:00,34.8,34.8,34.78,34.79,52100.0,20.8113,20.8113,20.7994,20.8053,52100.0
2006-09-01 13:10:00,34.79,34.81,34.78,34.8,57800.0,20.8053,20.8173,20.7994,20.8113,57800.0
2006-09-01 13:15:00,34.79,34.8,34.76,34.76,53100.0,20.8053,20.8113,20.7874,20.7874,53100.0
2006-09-01 13:20:00,34.77,34.8,34.75,34.78,53100.0,20.7934,20.8113,20.7814,20.7994,53100.0
2006-09-01 13:25:00,34.78,34.8,34.78,34.79,13700.0,20.7994,20.8113,20.7994,20.8053,13700.0
2006-09-01 13:30:00,34.79,34.81,34.78,34.79,31700.0,20.8053,20.8173,20.7994,20.8053,31700.0
2006-09-01 13:35:00,34.79,34.8,34.79,34.79,42300.0,20.8053,20.8113,20.8053,20.8053,42300.0
2006-09-01 13:40:00,34.8,34.81,34.79,34.8,32000.0,20.8113,20.8173,20.8053,20.8113,32000.0
2006-09-01 13:45:00,34.8,34.81,34.79,34.8,45900.0,20.8113,20.8173,20.8053,20.8113,45900.0
2006-09-01 13:50:00,34.79,34.8,34.79,34.79,50800.0,20.8053,20.8113,20.8053,20.8053,50800.0
2006-09-01 13:55:00,34.8,34.81,34.79,34.79,29700.0,20.8113,20.8173,20.8053,20.8053,29700.0
2006-09-01 14:00:00,34.8,34.8,34.79,34.79,38200.0,20.8113,20.8113,20.8053,20.8053,38200.0
2006-09-01 14:05:00,34.8,34.8,34.79,34.79,47600.0,20.8113,20.8113,20.8053,20.8053,47600.0
2006-09-01 14:10:00,34.8,34.8,34.79,34.79,46000.0,20.8113,20.8113,20.8053,20.8053,46000.0
2006-09-01 14:15:00,34.79,34.8,34.79,34.8,27200.0,20.8053,20.8113,20.8053,20.8113,27200.0
2006-09-01 14:20:00,34.8,34.8,34.79,34.8,30600.0,20.8113,20.8113,20.8053,20.8113,30600.0
2006-09-01 14:25:00,34.8,34.81,34.8,34.8,114000.0,20.8113,20.8173,20.8113,20.8113,114000.0
2006-09-01 14:30:00,34.8,34.8,34.78,34.78,25900.0,20.8113,20.8113,20.7994,20.7994,25900.0
2006-09-01 14:35:00,34.78,34.78,34.72,34.72,75600.0,20.7994,20.7994,20.7635,20.7635,75600.0
2006-09-01 14:40:00,34.72,34.73,34.7,34.72,54900.0,20.7635,20.7695,20.7515,20.7635,54900.0
2006-09-01 14:45:00,34.72,34.74,34.71,34.74,21300.0,20.7635,20.7754,20.7575,20.7754,21300.0
2006-09-01 14:50:00,34.73,34.76,34.73,34.75,89300.0,20.7695,20.7874,20.7695,20.7814,89300.0
2006-09-01 14:55:00,34.75,34.76,34.75,34.76,16400.0,20.7814,20.7874,20.7814,20.7874,16400.0
2006-09-01 15:00:00,34.76,34.78,34.75,34.78,41100.0,20.7874,20.7994,20.7814,20.7994,41100.0
2006-09-01 15:05:00,34.78,34.78,34.76,34.78,34400.0,20.7994,20.7994,20.7874,20.7994,34400.0
2006-09-01 15:10:00,34.78,34.8,34.77,34.79,26300.0,20.7994,20.8113,20.7934,20.8053,26300.0
2006-09-01 15:15:00,34.8,34.8,34.79,34.8,47400.0,20.8113,20.8113,20.8053,20.8113,47400.0
2006-09-01 15:20:00,34.8,34.83,34.79,34.81,46300.0,20.8113,20.8293,20.8053,20.8173,46300.0
2006-09-01 15:25:00,34.81,34.83,34.8,34.82,53200.0,20.8173,20.8293,20.8113,20.8233,53200.0
2006-09-01 15:30:00,34.82,34.83,34.8,34.81,43900.0,20.8233,20.8293,20.8113,20.8173,43900.0
2006-09-01 15:35:00,34.8,34.81,34.8,34.8,30600.0,20.8113,20.8173,20.8113,20.8113,30600.0
2006-09-01 15:40:00,34.8,34.81,34.79,34.79,44400.0,20.8113,20.8173,20.8053,20.8053,44400.0
2006-09-01 15:45:00,34.8,34.8,34.79,34.79,60600.0,20.8113,20.8113,20.8053,20.8053,60600.0
2006-09-01 15:50:00,34.79,34.8,34.79,34.79,36300.0,20.8053,20.8113,20.8053,20.8053,36300.0
2006-09-01 15:55:00,34.8,34.83,34.79,34.83,227100.0,20.8113,20.8293,20.8053,20.8293,227100.0
2006-09-05 09:30:00,34.86,34.86,34.8,34.82,171300.0,20.8472,20.8472,20.8113,20.8233,171300.0
2006-09-05 09:35:00,34.82,34.85,34.81,34.84,47700.0,20.8233,20.8412,20.8173,20.8353,47700.0
2006-09-05 09:40:00,34.83,34.84,34.76,34.8,56800.0,20.8293,20.8353,20.7874,20.8113,56800.0
2006-09-05 09:45:00,34.8,34.82,34.78,34.8,44300.0,20.8113,20.8233,20.7994,20.8113,44300.0
2006-09-05 09:50:00,34.79,34.84,34.78,34.81,69400.0,20.8053,20.8353,20.7994,20.8173,69400.0
2006-09-05 09:55:00,34.81,34.85,34.8,34.82,76400.0,20.8173,20.8412,20.8113,20.8233,76400.0
2006-09-05 10:00:00,34.82,34.87,34.79,34.81,135100.0,20.8233,20.8532,20.8053,20.8173,135100.0
2006-09-05 10:05:00,34.82,34.82,34.79,34.81,62500.0,20.8233,20.8233,20.8053,20.8173,62500.0
2006-09-05 10:10:00,34.8,34.81,34.77,34.78,99800.0,20.8113,20.8173,20.7934,20.7994,99800.0
2006-09-05 10:15:00,34.77,34.84,34.76,34.83,76100.0,20.7934,20.8353,20.7874,20.8293,76100.0
2006-09-05 10:20:00,34.84,34.85,34.82,34.83,55700.0,20.8353,20.8412,20.8233,20.8293,55700.0
2006-09-05 10:25:00,34.82,34.83,34.75,34.76,60500.0,20.8233,20.8293,20.7814,20.7874,60500.0
2006-09-05 10:30:00,34.77,34.8,34.75,34.79,43800.0,20.7934,20.8113,20.7814,20.8053,43800.0
2006-09-05 10:35:00,34.8,34.81,34.77,34.78,44900.0,20.8113,20.8173,20.7934,20.7994,44900.0
2006-09-05 10:40:00,34.78,34.82,34.77,34.81,40100.0,20.7994,20.8233,20.7934,20.8173,40100.0
2006-09-05 10:45:00,34.81,34.84,34.8,34.81,105300.0,20.8173,20.8353,20.8113,20.8173,105300.0
2006-09-05 10:50:00,34.81,34.82,34.8,34.82,41700.0,20.8173,20.8233,20.8113,20.8233,41700.0
2006-09-05 10:55:00,34.82,34.84,34.79,34.84,77100.0,20.8233,20.8353,20.8053,20.8353,77100.0
2006-09-05 11:00:00,34.84,34.87,34.83,34.87,99300.0,20.8353,20.8532,20.8293,20.8532,99300.0
2006-09-05 11:05:00,34.87,34.9,34.86,34.87,67100.0,20.8532,20.8711,20.8472,20.8532,67100.0
2006-09-05 11:10:00,34.86,34.88,34.85,34.86,28400.0,20.8472,20.8592,20.8412,20.8472,28400.0
2006-09-05 11:15:00,34.86,34.87,34.83,34.85,39700.0,20.8472,20.8532,20.8293,20.8412,39700.0
2006-09-05 11:20:00,34.85,34.88,34.84,34.86,37200.0,20.8412,20.8592,20.8353,20.8472,37200.0
2006-09-05 11:25:00,34.85,34.86,34.84,34.85,54700.0,20.8412,20.8472,20.8353,20.8412,54700.0
2006-09-05 11:30:00,34.84,34.88,34.83,34.87,97100.0,20.8353,20.8592,20.8293,20.8532,97100.0
2006-09-05 11:35:00,34.86,34.93,34.86,34.93,88800.0,20.8472,20.8891,20.8472,20.8891,88800.0
2006-09-05 11:40:00,34.92,34.98,34.92,34.97,63600.0,20.8831,20.919,20.8831,20.913,63600.0
2006-09-05 11:45:00,34.97,35.03,34.97,35.03,92800.0,20.913,20.9489,20.913,20.9489,92800.0
2006-09-05 11:50:00,35.03,35.04,35.02,35.03,54700.0,20.9489,20.9549,20.9429,20.9489,54700.0
2006-09-05 11:55:00,35.03,35.04,35.01,35.02,31800.0,20.9489,20.9549,20.9369,20.9429,31800.0
2006-09-05 12:00:00,35.01,35.04,34.99,34.99,116000.0,20.9369,20.9549,20.925,20.925,116000.0
2006-09-05 12:05:00,34.99,35.0,34.98,34.99,44700.0,20.925,20.9309,20.919,20.925,44700.0
2006-09-05 12:10:00,35.0,35.0,34.96,34.97,44100.0,20.9309,20.9309,20.907,20.913,44100.0
2006-09-05 12:15:00,34.98,35.0,34.97,34.99,49600.0,20.919,20.9309,20.913,20.925,49600.0
2006-09-05 12:20:00,35.0,35.0,34.98,34.99,34900.0,20.9309,20.9309,20.919,20.925,34900.0
2006-09-05 12:25:00,35.0,35.0,34.98,34.98,26200.0,20.9309,20.9309,20.919,20.919,26200.0
2006-09-05 12:30:00,34.99,34.99,34.97,34.98,18800.0,20.925,20.925,20.913,20.919,18800.0
2006-09-05 12:35:00,34.97,35.0,34.97,34.97,57900.0,20.913,20.9309,20.913,20.913,57900.0
2006-09-05 12:40:00,34.97,34.97,34.95,34.96,35600.0,20.913,20.913,20.901,20.907,35600.0
2006-09-05 12:45:00,34.96,34.96,34.95,34.96,15900.0,20.907,20.907,20.901,20.907,15900.0
2006-09-05 12:50:00,34.95,34.97,34.93,34.95,46900.0,20.901,20.913,20.8891,20.901,46900.0
2006-09-05 12:55:00,34.96,34.96,34.92,34.94,37500.0,20.907,20.907,20.8831,20.8951,37500.0
2006-09-05 13:00:00,34.93,34.95,34.91,34.92,42300.0,20.8891,20.901,20.8771,20.8831,42300.0
2006-09-05 13:05:00,34.91,34.91,34.83,34.84,103800.0,20.8771,20.8771,20.8293,20.8353,103800.0
2006-09-05 13:10:00,34.82,34.84,34.82,34.83,106000.0,20.8233,20.8353,20.8233,20.8293,106000.0
2006-09-05 13:15:00,34.84,34.85,34.82,34.82,76900.0,20.8353,20.8412,20.8233,20.8233,76900.0
2006-09-05 13:20:00,34.83,34.83,34.81,34.83,35000.0,20.8293,20.8293,20.8173,20.8293,35000.0
2006-09-05 13:25:00,34.85,34.86,34.82,34.86,50400.0,20.8412,20.8472,20.8233,20.8472,50400.0
2006-09-05 13:30:00,34.85,34.87,34.84,34.85,33500.0,20.8412,20.8532,20.8353,20.8412,33500.0
2006-09-05 13:35:00,34.84,34.85,34.83,34.84,23500.0,20.8353,20.8412,20.8293,20.8353,23500.0
2006-09-05 13:40:00,34.84,34.88,34.84,34.86,29400.0,20.8353,20.8592,20.8353,20.8472,29400.0
2006-09-05 13:45:00,34.86,34.87,34.84,34.85,31600.0,20.8472,20.8532,20.8353,20.8412,31600.0
2006-09-05 13:50:00,34.84,34.86,34.82,34.86,27600.0,20.8353,20.8472,20.8233,20.8472,27600.0
2006-09-05 13:55:00,34.86,34.86,34.85,34.85,32500.0,20.8472,20.8472,20.8412,20.8412,32500.0
2006-09-05 14:00:00,34.85,34.86,34.84,34.85,34300.0,20.8412,20.8472,20.8353,20.8412,34300.0
2006-09-05 14:05:00,34.85,34.88,34.85,34.88,46400.0,20.8412,20.8592,20.8412,20.8592,46400.0
2006-09-05 14:10:00,34.87,34.88,34.85,34.86,59400.0,20.8532,20.8592,20.8412,20.8472,59400.0
2006-09-05 14:15:00,34.86,34.91,34.85,34.9,67000.0,20.8472,20.8771,20.8412,20.8711,67000.0
2006-09-05 14:20:00,34.89,34.93,34.89,34.91,76400.0,20.8652,20.8891,20.8652,20.8771,76400.0
2006-09-05 14:25:00,34.92,34.93,34.91,34.93,52400.0,20.8831,20.8891,20.8771,20.8891,52400.0
2006-09-05 14:30:00,34.93,34.96,34.93,34.96,56700.0,20.8891,20.907,20.8891,20.907,56700.0
2006-09-05 14:35:00,34.97,35.0,34.96,34.98,92000.0,20.913,20.9309,20.907,20.919,92000.0
2006-09-05 14:40:00,34.98,35.02,34.98,34.98,109600.0,20.919,20.9429,20.919,20.919,109600.0
2006-09-05 14:45:00,34.98,35.01,34.97,35.0,67900.0,20.919,20.9369,20.913,20.9309,67900.0
2006-09-05 14:50:00,35.0,35.01,35.0,35.0,69100.0,20.9309,20.9369,20.9309,20.9309,69100.0
2006-09-05 14:55:00,35.0,35.01,34.97,35.01,139400.0,20.9309,20.9369,20.913,20.9369,139400.0
2006-09-05 15:00:00,35.01,35.01,34.98,34.99,137300.0,20.9369,20.9369,20.919,20.925,137300.0
2006-09-05 15:05:00,35.0,35.0,34.99,34.99,84300.0,20.9309,20.9309,20.925,20.925,84300.0
2006-09-05 15:10:00,35.0,35.0,34.96,34.96,108400.0,20.9309,20.9309,20.907,20.907,108400.0
2006-09-05 15:15:00,34.95,34.99,34.95,34.96,65800.0,20.901,20.925,20.901,20.907,65800.0
2006-09-05 15:20:00,34.96,34.97,34.96,34.96,46100.0,20.907,20.913,20.907,20.907,46100.0
2006-09-05 15:25:00,34.96,34.96,34.94,34.95,67500.0,20.907,20.907,20.8951,20.901,67500.0
2006-09-05 15:30:00,34.94,34.95,34.94,34.94,31900.0,20.8951,20.901,20.8951,20.8951,31900.0
2006-09-05 15:35:00,34.94,34.95,34.92,34.92,63100.0,20.8951,20.901,20.8831,20.8831,63100.0
2006-09-05 15:40:00,34.92,34.92,34.85,34.86,83400.0,20.8831,20.8831,20.8412,20.8472,83400.0
2006-09-05 15:45:00,34.85,34.86,34.8,34.81,160200.0,20.8412,20.8472,20.8113,20.8173,160200.0
2006-09-05 15:50:00,34.8,34.85,34.78,34.83,243200.0,20.8113,20.8412,20.7994,20.8293,243200.0
2006-09-05 15:55:00,34.83,34.85,34.82,34.84,181200.0,20.8293,20.8412,20.8233,20.8353,181200.0
2006-09-06 09:30:00,34.83,34.84,34.73,34.75,208500.0,20.8293,20.8353,20.7695,20.7814,208500.0
2006-09-06 09:35:00,34.75,34.8,34.75,34.76,74900.0,20.7814,20.8113,20.7814,20.7874,74900.0
2006-09-06 09:40:00,34.76,34.76,34.74,34.75,147300.0,20.7874,20.7874,20.7754,20.7814,147300.0
2006-09-06 09:45:00,34.76,34.76,34.74,34.75,100600.0,20.7874,20.7874,20.7754,20.7814,100600.0
2006-09-06 09:50:00,34.75,34.75,34.7,34.71,133200.0,20.7814,20.7814,20.7515,20.7575,133200.0
2006-09-06 09:55:00,34.71,34.74,34.7,34.73,97700.0,20.7575,20.7754,20.7515,20.7695,97700.0
2006-09-06 10:00:00,34.73,34.75,34.72,34.75,93200.0,20.7695,20.7814,20.7635,20.7814,93200.0
2006-09-06 10:05:00,34.74,34.75,34.74,34.75,69100.0,20.7754,20.7814,20.7754,20.7814,69100.0
2006-09-06 10:10:00,34.75,34.75,34.73,34.74,102000.0,20.7814,20.7814,20.7695,20.7754,102000.0
2006-09-06 10:15:00,34.73,34.8,34.73,34.79,141800.0,20.7695,20.8113,20.7695,20.8053,141800.0
2006-09-06 10:20:00,34.79,34.79,34.76,34.78,96900.0,20.8053,20.8053,20.7874,20.7994,96900.0
2006-09-06 10:25:00,34.78,34.8,34.75,34.77,72100.0,20.7994,20.8113,20.7814,20.7934,72100.0
2006-09-06 10:30:00,34.76,34.81,34.75,34.79,455400.0,20.7874,20.8173,20.7814,20.8053,455400.0
2006-09-06 10:35:00,34.8,34.86,34.79,34.86,89200.0,20.8113,20.8472,20.8053,20.8472,89200.0
2006-09-06 10:40:00,34.86,34.86,34.85,34.86,78100.0,20.8472,20.8472,20.8412,20.8472,78100.0
2006-09-06 10:45:00,34.85,34.88,34.85,34.86,104200.0,20.8412,20.8592,20.8412,20.8472,104200.0
2006-09-06 10:50:00,34.86,34.88,34.85,34.88,128600.0,20.8472,20.8592,20.8412,20.8592,128600.0
2006-09-06 10:55:00,34.88,34.92,34.88,34.9,129000.0,20.8592,20.8831,20.8592,20.8711,129000.0
2006-09-06 11:00:00,34.9,34.9,34.87,34.9,121500.0,20.8711,20.8711,20.8532,20.8711,121500.0
2006-09-06 11:05:00,34.9,34.97,34.89,34.97,100300.0,20.8711,20.913,20.8652,20.913,100300.0
2006-09-06 11:10:00,34.97,34.97,34.94,34.95,79600.0,20.913,20.913,20.8951,20.901,79600.0
2006-09-06 11:15:00,34.94,34.97,34.94,34.97,92700.0,20.8951,20.913,20.8951,20.913,92700.0
2006-09-06 11:20:00,34.97,35.02,34.96,35.0,122400.0,20.913,20.9429,20.907,20.9309,122400.0
2006-09-06 11:25:00,35.01,35.05,35.0,35.03,102700.0,20.9369,20.9608,20.9309,20.9489,102700.0
2006-09-06 11:30:00,35.03,35.05,35.02,35.04,54100.0,20.9489,20.9608,20.9429,20.9549,54100.0
2006-09-06 11:35:00,35.04,35.04,35.03,35.04,53100.0,20.9549,20.9549,20.9489,20.9549,53100.0
2006-09-06 11:40:00,35.04,35.04,35.03,35.04,46800.0,20.9549,20.9549,20.9489,20.9549,46800.0
2006-09-06 11:45:00,35.03,35.05,35.03,35.05,119500.0,20.9489,20.9608,20.9489,20.9608,119500.0
2006-09-06 11:50:00,35.05,35.06,35.04,35.06,90700.0,20.9608,20.9668,20.9549,20.9668,90700.0
2006-09-06 11:55:00,35.06,35.06,35.02,35.02,67700.0,20.9668,20.9668,20.9429,20.9429,67700.0
2006-09-06 12:00:00,35.03,35.05,35.02,35.04,93500.0,20.9489,20.9608,20.9429,20.9549,93500.0
2006-09-06 12:05:00,35.04,35.09,35.04,35.08,160200.0,20.9549,20.9848,20.9549,20.9788,160200.0
2006-09-06 12:10:00,35.09,35.11,35.07,35.1,122300.0,20.9848,20.9967,20.9728,20.9907,122300.0
2006-09-06 12:15:00,35.11,35.12,35.09,35.1,72800.0,20.9967,21.0027,20.9848,20.9907,72800.0
2006-09-06 12:20:00,35.1,35.1,35.09,35.1,54000.0,20.9907,20.9907,20.9848,20.9907,54000.0
2006-09-06 12:25:00,35.1,35.1,35.09,35.1,46000.0,20.9907,20.9907,20.9848,20.9907,46000.0
2006-09-06 12:30:00,35.09,35.1,35.09,35.1,58000.0,20.9848,20.9907,20.9848,20.9907,58000.0
2006-09-06 12:35:00,35.09,35.14,35.09,35.14,52700.0,20.9848,21.0147,20.9848,21.0147,52700.0
2006-09-06 12:40:00,35.14,35.17,35.13,35.16,134100.0,21.0147,21.0326,21.0087,21.0266,134100.0
2006-09-06 12:45:00,35.17,35.22,35.16,35.22,95000.0,21.0326,21.0625,21.0266,21.0625,95000.0
2006-09-06 12:50:00,35.22,35.24,35.21,35.23,91000.0,21.0625,21.0745,21.0565,21.0685,91000.0
2006-09-06 12:55:00,35.23,35.23,35.22,35.22,53000.0,21.0685,21.0685,21.0625,21.0625,53000.0
2006-09-06 13:00:00,35.23,35.23,35.22,35.23,56000.0,21.0685,21.0685,21.0625,21.0685,56000.0
2006-09-06 13:05:00,35.23,35.24,35.22,35.22,39200.0,21.0685,21.0745,21.0625,21.0625,39200.0
2006-09-06 13:10:00,35.23,35.23,35.21,35.21,69000.0,21.0685,21.0685,21.0565,21.0565,69000.0
2006-09-06 13:15:00,35.21,35.21,35.18,35.19,43100.0,21.0565,21.0565,21.0386,21.0446,43100.0
2006-09-06 13:20:00,35.19,35.19,35.14,35.15,95700.0,21.0446,21.0446,21.0147,21.0206,95700.0
2006-09-06 13:25:00,35.15,35.16,35.14,35.15,88100.0,21.0206,21.0266,21.0147,21.0206,88100.0
2006-09-06 13:30:00,35.15,35.15,35.13,35.14,139000.0,21.0206,21.0206,21.0087,21.0147,139000.0
2006-09-06 13:35:00,35.14,35.15,35.1,35.1,72100.0,21.0147,21.0206,20.9907,20.9907,72100.0
2006-09-06 13:40:00,35.11,35.12,35.09,35.09,74500.0,20.9967,21.0027,20.9848,20.9848,74500.0
2006-09-06 13:45:00,35.09,35.12,35.08,35.12,127600.0,20.9848,21.0027,20.9788,21.0027,127600.0
2006-09-06 13:50:00,35.12,35.12,35.09,35.1,38000.0,21.0027,21.0027,20.9848,20.9907,38000.0
2006-09-06 13:55:00,35.09,35.1,35.06,35.06,71400.0,20.9848,20.9907,20.9668,20.9668,71400.0
2006-09-06 14:00:00,35.07,35.09,35.04,35.06,97400.0,20.9728,20.9848,20.9549,20.9668,97400.0
2006-09-06 14:05:00,35.07,35.12,35.06,35.11,59400.0,20.9728,21.0027,20.9668,20.9967,59400.0
2006-09-06 14:10:00,35.12,35.12,35.08,35.08,57700.0,21.0027,21.0027,20.9788,20.9788,57700.0
2006-09-06 14:15:00,35.08,35.09,35.05,35.06,65500.0,20.9788,20.9848,20.9608,20.9668,65500.0
2006-09-06 14:20:00,35.06,35.15,35.04,35.06,166000.0,20.9668,21.0206,20.9549,20.9668,166000.0
2006-09-06 14:25:00,35.06,35.08,35.05,35.06,152300.0,20.9668,20.9788,20.9608,20.9668,152300.0
2006-09-06 14:30:00,35.06,35.07,35.05,35.05,101200.0,20.9668,20.9728,20.9608,20.9608,101200.0
2006-09-06 14:35:00,35.06,35.07,35.06,35.07,47800.0,20.9668,20.9728,20.9668,20.9728,47800.0
2006-09-06 14:40:00,35.06,35.08,35.06,35.06,178700.0,20.9668,20.9788,20.9668,20.9668,178700.0
2006-09-06 14:45:00,35.06,35.07,35.05,35.06,83800.0,20.9668,20.9728,20.9608,20.9668,83800.0
2006-09-06 14:50:00,35.05,35.08,35.05,35.06,125700.0,20.9608,20.9788,20.9608,20.9668,125700.0
2006-09-06 14:55:00,35.05,35.05,35.02,35.03,127300.0,20.9608,20.9608,20.9429,20.9489,127300.0
2006-09-06 15:00:00,35.02,35.04,34.99,34.99,99200.0,20.9429,20.9549,20.925,20.925,99200.0
2006-09-06 15:05:00,34.99,35.05,34.99,35.03,90800.0,20.925,20.9608,20.925,20.9489,90800.0
2006-09-06 15:10:00,35.03,35.08,35.03,35.07,82800.0,20.9489,20.9788,20.9489,20.9728,82800.0
2006-09-06 15:15:00,35.08,35.1,35.06,35.08,85400.0,20.9788,20.9907,20.9668,20.9788,85400.0
2006-09-06 15:20:00,35.08,35.09,35.07,35.08,61400.0,20.9788,20.9848,20.9728,20.9788,61400.0
2006-09-06 15:25:00,35.08,35.08,35.04,35.04,53100.0,20.9788,20.9788,20.9549,20.9549,53100.0
2006-09-06 15:30:00,35.05,35.07,35.04,35.07,118800.0,20.9608,20.9728,20.9549,20.9728,118800.0
2006-09-06 15:35:00,35.06,35.07,35.04,35.04,108600.0,20.9668,20.9728,20.9549,20.9549,108600.0
2006-09-06 15:40:00,35.05,35.06,35.03,35.04,103800.0,20.9608,20.9668,20.9489,20.9549,103800.0
2006-09-06 15:45:00,35.04,35.05,35.04,35.04,67700.0,20.9549,20.9608,20.9549,20.9549,67700.0
2006-09-06 15:50:00,35.05,35.05,35.01,35.02,163200.0,20.9608,20.9608,20.9369,20.9429,163200.0
2006-09-06 15:55:00,35.02,35.03,35.0,35.02,215400.0,20.9429,20.9489,20.9309,20.9429,215400.0
2006-09-07 09:30:00,35.04,35.04,34.85,35.0,194100.0,20.9549,20.9549,20.8412,20.9309,194100.0
2006-09-07 09:35:00,35.0,35.14,34.98,35.12,51700.0,20.9309,21.0147,20.919,21.0027,51700.0
2006-09-07 09:40:00,35.12,35.13,35.07,35.1,66000.0,21.0027,21.0087,20.9728,20.9907,66000.0
2006-09-07 09:45:00,35.11,35.11,35.08,35.09,48900.0,20.9967,20.9967,20.9788,20.9848,48900.0
2006-09-07 09:50:00,35.1,35.11,35.08,35.1,162500.0,20.9907,20.9967,20.9788,20.9907,162500.0
2006-09-07 09:55:00,35.11,35.11,35.04,35.08,63000.0,20.9967,20.9967,20.9549,20.9788,63000.0
2006-09-07 10:00:00,35.08,35.08,35.0,35.02,29800.0,20.9788,20.9788,20.9309,20.9429,29800.0
2006-09-07 10:05:00,35.02,35.03,34.97,34.97,68500.0,20.9429,20.9489,20.913,20.913,68500.0
2006-09-07 10:10:00,34.98,34.98,34.93,34.93,74100.0,20.919,20.919,20.8891,20.8891,74100.0
2006-09-07 10:15:00,34.94,34.98,34.92,34.96,31700.0,20.8951,20.919,20.8831,20.907,31700.0
2006-09-07 10:20:00,34.96,34.96,34.91,34.91,78800.0,20.907,20.907,20.8771,20.8771,78800.0
2006-09-07 10:25:00,34.92,34.96,34.91,34.95,78100.0,20.8831,20.907,20.8771,20.901,78100.0
2006-09-07 10:30:00,34.94,34.98,34.85,34.96,489600.0,20.8951,20.919,20.8412,20.907,489600.0
2006-09-07 10:35:00,34.97,34.97,34.85,34.86,239300.0,20.913,20.913,20.8412,20.8472,239300.0
2006-09-07 10:40:00,34.88,34.94,34.87,34.92,66000.0,20.8592,20.8951,20.8532,20.8831,66000.0
2006-09-07 10:45:00,34.91,34.91,34.82,34.84,48000.0,20.8771,20.8771,20.8233,20.8353,48000.0
2006-09-07 10:50:00,34.85,34.93,34.84,34.91,43900.0,20.8412,20.8891,20.8353,20.8771,43900.0
2006-09-07 10:55:00,34.91,34.94,34.85,34.92,137300.0,20.8771,20.8951,20.8412,20.8831,137300.0
2006-09-07 11:00:00,34.92,34.99,34.92,34.98,76500.0,20.8831,20.925,20.8831,20.919,76500.0
2006-09-07 11:05:00,34.98,34.98,34.91,34.92,43700.0,20.919,20.919,20.8771,20.8831,43700.0
2006-09-07 11:10:00,34.92,34.92,34.88,34.88,65400.0,20.8831,20.8831,20.8592,20.8592,65400.0
2006-09-07 11:15:00,34.88,34.9,34.85,34.86,66900.0,20.8592,20.8711,20.8412,20.8472,66900.0
2006-09-07 11:20:00,34.85,34.87,34.85,34.85,34500.0,20.8412,20.8532,20.8412,20.8412,34500.0
2006-09-07 11:25:00,34.86,34.86,34.85,34.85,37100.0,20.8472,20.8472,20.8412,20.8412,37100.0
2006-09-07 11:30:00,34.86,34.88,34.85,34.86,68800.0,20.8472,20.8592,20.8412,20.8472,68800.0
2006-09-07 11:35:00,34.86,34.88,34.85,34.85,104100.0,20.8472,20.8592,20.8412,20.8412,104100.0
2006-09-07 11:40:00,34.86,34.87,34.85,34.86,67100.0,20.8472,20.8532,20.8412,20.8472,67100.0
2006-09-07 11:45:00,34.85,34.86,34.84,34.84,90600.0,20.8412,20.8472,20.8353,20.8353,90600.0
2006-09-07 11:50:00,34.84,34.85,34.82,34.83,40700.0,20.8353,20.8412,20.8233,20.8293,40700.0
2006-09-07 11:55:00,34.83,34.9,34.81,34.9,77600.0,20.8293,20.8711,20.8173,20.8711,77600.0
2006-09-07 12:00:00,34.89,34.9,34.86,34.87,31500.0,20.8652,20.8711,20.8472,20.8532,31500.0
2006-09-07 12:05:00,34.87,34.87,34.85,34.86,35700.0,20.8532,20.8532,20.8412,20.8472,35700.0
2006-09-07 12:10:00,34.87,34.87,34.85,34.86,36900.0,20.8532,20.8532,20.8412,20.8472,36900.0
2006-09-07 12:15:00,34.85,34.86,34.83,34.83,57100.0,20.8412,20.8472,20.8293,20.8293,57100.0
2006-09-07 12:20:00,34.83,34.84,34.82,34.82,12100.0,20.8293,20.8353,20.8233,20.8233,12100.0
2006-09-07 12:25:00,34.82,34.82,34.8,34.8,32900.0,20.8233,20.8233,20.8113,20.8113,32900.0
2006-09-07 12:30:00,34.81,34.84,34.8,34.82,39600.0,20.8173,20.8353,20.8113,20.8233,39600.0
2006-09-07 12:35:00,34.82,34.84,34.81,34.82,21300.0,20.8233,20.8353,20.8173,20.8233,21300.0
2006-09-07 12:40:00,34.82,34.82,34.8,34.81,17200.0,20.8233,20.8233,20.8113,20.8173,17200.0
2006-09-07 12:45:00,34.8,34.82,34.8,34.8,21800.0,20.8113,20.8233,20.8113,20.8113,21800.0
2006-09-07 12:50:00,34.8,34.82,34.79,34.81,25300.0,20.8113,20.8233,20.8053,20.8173,25300.0
2006-09-07 12:55:00,34.81,34.82,34.8,34.8,17600.0,20.8173,20.8233,20.8113,20.8113,17600.0
2006-09-07 13:00:00,34.8,34.82,34.8,34.82,41500.0,20.8113,20.8233,20.8113,20.8233,41500.0
2006-09-07 13:05:00,34.82,34.83,34.81,34.83,50800.0,20.8233,20.8293,20.8173,20.8293,50800.0
2006-09-07 13:10:00,34.83,34.83,34.82,34.82,41900.0,20.8293,20.8293,20.8233,20.8233,41900.0
2006-09-07 13:15:00,34.83,34.83,34.82,34.83,20300.0,20.8293,20.8293,20.8233,20.8293,20300.0
2006-09-07 13:20:00,34.83,34.83,34.82,34.83,16400.0,20.8293,20.8293,20.8233,20.8293,16400.0
2006-09-07 13:25:00,34.82,34.85,34.82,34.84,38800.0,20.8233,20.8412,20.8233,20.8353,38800.0
2006-09-07 13:30:00,34.85,34.87,34.84,34.86,25100.0,20.8412,20.8532,20.8353,20.8472,25100.0
2006-09-07 13:35:00,34.86,34.9,34.86,34.9,47500.0,20.8472,20.8711,20.8472,20.8711,47500.0
2006-09-07 13:40:00,34.9,34.94,34.89,34.92,86200.0,20.8711,20.8951,20.8652,20.8831,86200.0
2006-09-07 13:45:00,34.92,34.99,34.91,34.99,102900.0,20.8831,20.925,20.8771,20.925,102900.0
2006-09-07 13:50:00,34.98,34.99,34.95,34.97,42400.0,20.919,20.925,20.901,20.913,42400.0
2006-09-07 13:55:00,34.98,34.98,34.93,34.94,60900.0,20.919,20.919,20.8891,20.8951,60900.0
2006-09-07 14:00:00,34.94,34.95,34.92,34.92,50000.0,20.8951,20.901,20.8831,20.8831,50000.0
2006-09-07 14:05:00,34.92,34.94,34.91,34.94,38100.0,20.8831,20.8951,20.8771,20.8951,38100.0
2006-09-07 14:10:00,34.93,34.94,34.92,34.93,27900.0,20.8891,20.8951,20.8831,20.8891,27900.0
2006-09-07 14:15:00,34.92,34.93,34.88,34.88,51500.0,20.8831,20.8891,20.8592,20.8592,51500.0
2006-09-07 14:20:00,34.89,34.9,34.85,34.85,65300.0,20.8652,20.8711,20.8412,20.8412,65300.0
2006-09-07 14:25:00,34.86,34.88,34.82,34.83,60100.0,20.8472,20.8592,20.8233,20.8293,60100.0
2006-09-07 14:30:00,34.83,34.85,34.8,34.81,75900.0,20.8293,20.8412,20.8113,20.8173,75900.0
2006-09-07 14:35:00,34.81,34.81,34.76,34.77,76800.0,20.8173,20.8173,20.7874,20.7934,76800.0
2006-09-07 14:40:00,34.76,34.76,34.68,34.69,121700.0,20.7874,20.7874,20.7396,20.7455,121700.0
2006-09-07 14:45:00,34.68,34.72,34.66,34.69,161700.0,20.7396,20.7635,20.7276,20.7455,161700.0
2006-09-07 14:50:00,34.69,34.72,34.69,34.71,80200.0,20.7455,20.7635,20.7455,20.7575,80200.0
2006-09-07 14:55:00,34.7,34.72,34.68,34.72,76400.0,20.7515,20.7635,20.7396,20.7635,76400.0
2006-09-07 15:00:00,34.72,34.73,34.61,34.61,88000.0,20.7635,20.7695,20.6977,20.6977,88000.0
2006-09-07 15:05:00,34.62,34.62,34.59,34.61,147900.0,20.7037,20.7037,20.6857,20.6977,147900.0
2006-09-07 15:10:00,34.61,34.61,34.6,34.61,77700.0,20.6977,20.6977,20.6917,20.6977,77700.0
2006-09-07 15:15:00,34.61,34.64,34.59,34.63,177700.0,20.6977,20.7156,20.6857,20.7097,177700.0
2006-09-07 15:20:00,34.63,34.64,34.58,34.6,120400.0,20.7097,20.7156,20.6798,20.6917,120400.0
2006-09-07 15:25:00,34.6,34.61,34.59,34.59,81400.0,20.6917,20.6977,20.6857,20.6857,81400.0
2006-09-07 15:30:00,34.6,34.63,34.59,34.6,179400.0,20.6917,20.7097,20.6857,20.6917,179400.0
2006-09-07 15:35:00,34.61,34.62,34.57,34.6,161700.0,20.6977,20.7037,20.6738,20.6917,161700.0
2006-09-07 15:40:00,34.6,34.7,34.6,34.69,117200.0,20.6917,20.7515,20.6917,20.7455,117200.0
2006-09-07 15:45:00,34.69,34.7,34.67,34.67,169900.0,20.7455,20.7515,20.7336,20.7336,169900.0
2006-09-07 15:50:00,34.68,34.68,34.65,34.67,112600.0,20.7396,20.7396,20.7216,20.7336,112600.0
2006-09-07 15:55:00,34.67,34.67,34.66,34.67,187200.0,20.7336,20.7336,20.7276,20.7336,187200.0
2006-09-08 09:30:00,35.1,35.1,34.68,34.78,166500.0,20.9907,20.9907,20.7396,20.7994,166500.0
2006-09-08 09:35:00,34.8,34.82,34.75,34.75,50100.0,20.8113,20.8233,20.7814,20.7814,50100.0
2006-09-08 09:40:00,34.75,34.75,34.72,34.72,67600.0,20.7814,20.7814,20.7635,20.7635,67600.0
2006-09-08 09:45:00,34.72,34.73,34.61,34.62,40400.0,20.7635,20.7695,20.6977,20.7037,40400.0
2006-09-08 09:50:00,34.62,34.62,34.59,34.59,175900.0,20.7037,20.7037,20.6857,20.6857,175900.0
2006-09-08 09:55:00,34.59,34.64,34.58,34.64,98300.0,20.6857,20.7156,20.6798,20.7156,98300.0
2006-09-08 10:00:00,34.64,34.65,34.59,34.6,57200.0,20.7156,20.7216,20.6857,20.6917,57200.0
2006-09-08 10:05:00,34.61,34.63,34.59,34.62,29000.0,20.6977,20.7097,20.6857,20.7037,29000.0
2006-09-08 10:10:00,34.62,34.63,34.52,34.53,129100.0,20.7037,20.7097,20.6439,20.6499,129100.0
2006-09-08 10:15:00,34.53,34.56,34.51,34.55,61900.0,20.6499,20.6678,20.6379,20.6618,61900.0
2006-09-08 10:20:00,34.55,34.57,34.55,34.56,44300.0,20.6618,20.6738,20.6618,20.6678,44300.0
2006-09-08 10:25:00,34.55,34.59,34.54,34.58,29800.0,20.6618,20.6857,20.6558,20.6798,29800.0
2006-09-08 10:30:00,34.58,34.64,34.58,34.62,63100.0,20.6798,20.7156,20.6798,20.7037,63100.0
2006-09-08 10:35:00,34.63,34.68,34.62,34.68,84300.0,20.7097,20.7396,20.7037,20.7396,84300.0
2006-09-08 10:40:00,34.68,34.73,34.68,34.71,56100.0,20.7396,20.7695,20.7396,20.7575,56100.0
2006-09-08 10:45:00,34.7,34.71,34.68,34.71,95400.0,20.7515,20.7575,20.7396,20.7575,95400.0
2006-09-08 10:50:00,34.71,34.71,34.68,34.68,79000.0,20.7575,20.7575,20.7396,20.7396,79000.0
2006-09-08 10:55:00,34.69,34.69,34.66,34.67,84300.0,20.7455,20.7455,20.7276,20.7336,84300.0
2006-09-08 11:00:00,34.67,34.67,34.66,34.67,67600.0,20.7336,20.7336,20.7276,20.7336,67600.0
2006-09-08 11:05:00,34.67,34.67,34.65,34.65,47100.0,20.7336,20.7336,20.7216,20.7216,47100.0
2006-09-08 11:10:00,34.66,34.68,34.65,34.67,72900.0,20.7276,20.7396,20.7216,20.7336,72900.0
2006-09-08 11:15:00,34.67,34.68,34.66,34.67,29100.0,20.7336,20.7396,20.7276,20.7336,29100.0
2006-09-08 11:20:00,34.66,34.67,34.66,34.67,13900.0,20.7276,20.7336,20.7276,20.7336,13900.0
2006-09-08 11:25:00,34.66,34.68,34.66,34.68,70800.0,20.7276,20.7396,20.7276,20.7396,70800.0
2006-09-08 11:30:00,34.68,34.68,34.67,34.68,30600.0,20.7396,20.7396,20.7336,20.7396,30600.0
2006-09-08 11:35:00,34.67,34.69,34.67,34.68,27000.0,20.7336,20.7455,20.7336,20.7396,27000.0
2006-09-08 11:40:00,34.68,34.69,34.68,34.69,36400.0,20.7396,20.7455,20.7396,20.7455,36400.0
2006-09-08 11:45:00,34.69,34.69,34.68,34.69,11300.0,20.7455,20.7455,20.7396,20.7455,11300.0
2006-09-08 11:50:00,34.69,34.73,34.68,34.73,102300.0,20.7455,20.7695,20.7396,20.7695,102300.0
2006-09-08 11:55:00,34.72,34.73,34.66,34.67,115100.0,20.7635,20.7695,20.7276,20.7336,115100.0
2006-09-08 12:00:00,34.67,34.68,34.65,34.68,40600.0,20.7336,20.7396,20.7216,20.7396,40600.0
2006-09-08 12:05:00,34.68,34.72,34.68,34.72,50100.0,20.7396,20.7635,20.7396,20.7635,50100.0
2006-09-08 12:10:00,34.72,34.73,34.71,34.73,76000.0,20.7635,20.7695,20.7575,20.7695,76000.0
2006-09-08 12:15:00,34.73,34.76,34.73,34.73,34400.0,20.7695,20.7874,20.7695,20.7695,34400.0
2006-09-08 12:20:00,34.73,34.74,34.71,34.72,56600.0,20.7695,20.7754,20.7575,20.7635,56600.0
2006-09-08 12:25:00,34.72,34.72,34.71,34.72,130100.0,20.7635,20.7635,20.7575,20.7635,130100.0
2006-09-08 12:30:00,34.72,34.72,34.7,34.71,42400.0,20.7635,20.7635,20.7515,20.7575,42400.0
2006-09-08 12:35:00,34.7,34.72,34.7,34.72,46200.0,20.7515,20.7635,20.7515,20.7635,46200.0
2006-09-08 12:40:00,34.72,34.72,34.7,34.7,39400.0,20.7635,20.7635,20.7515,20.7515,39400.0
2006-09-08 12:45:00,34.7,34.71,34.69,34.69,52800.0,20.7515,20.7575,20.7455,20.7455,52800.0
2006-09-08 12:50:00,34.7,34.7,34.69,34.69,37200.0,20.7515,20.7515,20.7455,20.7455,37200.0
2006-09-08 12:55:00,34.7,34.7,34.69,34.7,33700.0,20.7515,20.7515,20.7455,20.7515,33700.0
2006-09-08 13:00:00,34.7,34.71,34.69,34.7,53400.0,20.7515,20.7575,20.7455,20.7515,53400.0
2006-09-08 13:05:00,34.7,34.71,34.7,34.7,26400.0,20.7515,20.7575,20.7515,20.7515,26400.0
2006-09-08 13:10:00,34.7,34.71,34.7,34.71,17700.0,20.7515,20.7575,20.7515,20.7575,17700.0
2006-09-08 13:15:00,34.71,34.71,34.7,34.7,26600.0,20.7575,20.7575,20.7515,20.7515,26600.0
2006-09-08 13:20:00,34.71,34.77,34.7,34.76,60200.0,20.7575,20.7934,20.7515,20.7874,60200.0
2006-09-08 13:25:00,34.76,34.82,34.76,34.81,71100.0,20.7874,20.8233,20.7874,20.8173,71100.0
2006-09-08 13:30:00,34.81,34.82,34.8,34.8,62200.0,20.8173,20.8233,20.8113,20.8113,62200.0
2006-09-08 13:35:00,34.79,34.81,34.78,34.78,53800.0,20.8053,20.8173,20.7994,20.7994,53800.0
2006-09-08 13:40:00,34.79,34.79,34.74,34.74,30600.0,20.8053,20.8053,20.7754,20.7754,30600.0
2006-09-08 13:45:00,34.74,34.74,34.72,34.73,31900.0,20.7754,20.7754,20.7635,20.7695,31900.0
2006-09-08 13:50:00,34.72,34.75,34.72,34.73,19100.0,20.7635,20.7814,20.7635,20.7695,19100.0
2006-09-08 13:55:00,34.73,34.81,34.73,34.81,99200.0,20.7695,20.8173,20.7695,20.8173,99200.0
2006-09-08 14:00:00,34.81,34.83,34.8,34.8,49200.0,20.8173,20.8293,20.8113,20.8113,49200.0
2006-09-08 14:05:00,34.8,34.8,34.77,34.78,30800.0,20.8113,20.8113,20.7934,20.7994,30800.0
2006-09-08 14:10:00,34.77,34.81,34.77,34.8,47500.0,20.7934,20.8173,20.7934,20.8113,47500.0
2006-09-08 14:15:00,34.8,34.82,34.78,34.79,48000.0,20.8113,20.8233,20.7994,20.8053,48000.0
2006-09-08 14:20:00,34.78,34.8,34.75,34.76,43500.0,20.7994,20.8113,20.7814,20.7874,43500.0
2006-09-08 14:25:00,34.76,34.8,34.76,34.79,32000.0,20.7874,20.8113,20.7874,20.8053,32000.0
2006-09-08 14:30:00,34.79,34.83,34.78,34.83,74500.0,20.8053,20.8293,20.7994,20.8293,74500.0
2006-09-08 14:35:00,34.83,34.86,34.81,34.85,120800.0,20.8293,20.8472,20.8173,20.8412,120800.0
2006-09-08 14:40:00,34.86,34.87,34.85,34.86,125200.0,20.8472,20.8532,20.8412,20.8472,125200.0
2006-09-08 14:45:00,34.86,34.9,34.86,34.9,122600.0,20.8472,20.8711,20.8472,20.8711,122600.0
2006-09-08 14:50:00,34.9,34.9,34.88,34.88,43900.0,20.8711,20.8711,20.8592,20.8592,43900.0
2006-09-08 14:55:00,34.89,34.9,34.88,34.9,40400.0,20.8652,20.8711,20.8592,20.8711,40400.0
2006-09-08 15:00:00,34.9,34.9,34.86,34.86,44500.0,20.8711,20.8711,20.8472,20.8472,44500.0
2006-09-08 15:05:00,34.88,34.89,34.85,34.86,84900.0,20.8592,20.8652,20.8412,20.8472,84900.0
2006-09-08 15:10:00,34.86,34.95,34.85,34.95,123800.0,20.8472,20.901,20.8412,20.901,123800.0
2006-09-08 15:15:00,34.95,34.98,34.91,34.97,72600.0,20.901,20.919,20.8771,20.913,72600.0
2006-09-08 15:20:00,34.98,35.02,34.97,35.01,233700.0,20.919,20.9429,20.913,20.9369,233700.0
2006-09-08 15:25:00,35.01,35.01,35.0,35.01,50300.0,20.9369,20.9369,20.9309,20.9369,50300.0
2006-09-08 15:30:00,35.01,35.01,34.99,34.99,105300.0,20.9369,20.9369,20.925,20.925,105300.0
2006-09-08 15:35:00,34.99,35.0,34.97,34.97,160500.0,20.925,20.9309,20.913,20.913,160500.0
2006-09-08 15:40:00,34.98,34.98,34.95,34.96,109100.0,20.919,20.919,20.901,20.907,109100.0
2006-09-08 15:45:00,34.95,34.96,34.91,34.94,370200.0,20.901,20.907,20.8771,20.8951,370200.0
2006-09-08 15:50:00,34.93,34.94,34.93,34.94,73500.0,20.8891,20.8951,20.8891,20.8951,73500.0
2006-09-08 15:55:00,34.94,34.97,34.93,34.96,265600.0,20.8951,20.913,20.8891,20.907,265600.0
2006-09-11 09:30:00,35.1,35.1,34.21,35.08,173100.0,20.9907,20.9907,20.4585,20.9788,173100.0
2006-09-11 09:35:00,35.06,35.11,35.04,35.05,127400.0,20.9668,20.9967,20.9549,20.9608,127400.0
2006-09-11 09:40:00,35.04,35.11,35.04,35.06,99000.0,20.9549,20.9967,20.9549,20.9668,99000.0
2006-09-11 09:45:00,35.04,35.06,35.0,35.02,72200.0,20.9549,20.9668,20.9309,20.9429,72200.0
2006-09-11 09:50:00,35.02,35.02,34.94,34.95,42100.0,20.9429,20.9429,20.8951,20.901,42100.0
2006-09-11 09:55:00,34.95,34.97,34.91,34.97,156200.0,20.901,20.913,20.8771,20.913,156200.0
2006-09-11 10:00:00,34.97,35.0,34.96,34.97,56200.0,20.913,20.9309,20.907,20.913,56200.0
2006-09-11 10:05:00,34.98,35.01,34.97,34.98,85100.0,20.919,20.9369,20.913,20.919,85100.0
2006-09-11 10:10:00,34.97,35.0,34.96,34.98,46000.0,20.913,20.9309,20.907,20.919,46000.0
2006-09-11 10:15:00,34.96,34.98,34.91,34.93,57500.0,20.907,20.919,20.8771,20.8891,57500.0
2006-09-11 10:20:00,34.92,34.93,34.9,34.93,32300.0,20.8831,20.8891,20.8711,20.8891,32300.0
2006-09-11 10:25:00,34.92,34.93,34.87,34.87,72600.0,20.8831,20.8891,20.8532,20.8532,72600.0
2006-09-11 10:30:00,34.88,34.92,34.86,34.9,62400.0,20.8592,20.8831,20.8472,20.8711,62400.0
2006-09-11 10:35:00,34.89,34.9,34.88,34.89,27700.0,20.8652,20.8711,20.8592,20.8652,27700.0
2006-09-11 10:40:00,34.9,34.92,34.88,34.88,31600.0,20.8711,20.8831,20.8592,20.8592,31600.0
2006-09-11 10:45:00,34.9,34.92,34.87,34.89,26200.0,20.8711,20.8831,20.8532,20.8652,26200.0
2006-09-11 10:50:00,34.89,34.93,34.88,34.93,42500.0,20.8652,20.8891,20.8592,20.8891,42500.0
2006-09-11 10:55:00,34.94,34.94,34.93,34.93,26300.0,20.8951,20.8951,20.8891,20.8891,26300.0
2006-09-11 11:00:00,34.93,34.95,34.92,34.93,31400.0,20.8891,20.901,20.8831,20.8891,31400.0
2006-09-11 11:05:00,34.93,34.93,34.91,34.93,39400.0,20.8891,20.8891,20.8771,20.8891,39400.0
2006-09-11 11:10:00,34.93,34.97,34.93,34.97,50800.0,20.8891,20.913,20.8891,20.913,50800.0
2006-09-11 11:15:00,34.96,34.98,34.95,34.95,45100.0,20.907,20.919,20.901,20.901,45100.0
2006-09-11 11:20:00,34.96,34.99,34.96,34.98,52100.0,20.907,20.925,20.907,20.919,52100.0
2006-09-11 11:25:00,34.98,35.0,34.97,34.99,50900.0,20.919,20.9309,20.913,20.925,50900.0
2006-09-11 11:30:00,35.0,35.01,34.96,34.97,23800.0,20.9309,20.9369,20.907,20.913,23800.0
2006-09-11 11:35:00,34.96,34.97,34.94,34.94,59200.0,20.907,20.913,20.8951,20.8951,59200.0
2006-09-11 11:40:00,34.95,34.97,34.94,34.97,19500.0,20.901,20.913,20.8951,20.913,19500.0
2006-09-11 11:45:00,34.97,34.97,34.92,34.93,27900.0,20.913,20.913,20.8831,20.8891,27900.0
2006-09-11 11:50:00,34.93,34.94,34.92,34.93,19000.0,20.8891,20.8951,20.8831,20.8891,19000.0
2006-09-11 11:55:00,34.93,34.95,34.92,34.93,28800.0,20.8891,20.901,20.8831,20.8891,28800.0
2006-09-11 12:00:00,34.93,34.98,34.93,34.97,59800.0,20.8891,20.919,20.8891,20.913,59800.0
2006-09-11 12:05:00,34.97,35.04,34.96,35.02,80400.0,20.913,20.9549,20.907,20.9429,80400.0
2006-09-11 12:10:00,35.01,35.06,35.0,35.04,63400.0,20.9369,20.9668,20.9309,20.9549,63400.0
2006-09-11 12:15:00,35.04,35.04,35.02,35.03,28500.0,20.9549,20.9549,20.9429,20.9489,28500.0
2006-09-11 12:20:00,35.03,35.03,34.99,35.0,33100.0,20.9489,20.9489,20.925,20.9309,33100.0
2006-09-11 12:25:00,35.0,35.07,34.99,35.05,51200.0,20.9309,20.9728,20.925,20.9608,51200.0
2006-09-11 12:30:00,35.06,35.07,35.05,35.06,63500.0,20.9668,20.9728,20.9608,20.9668,63500.0
2006-09-11 12:35:00,35.06,35.08,35.05,35.06,134600.0,20.9668,20.9788,20.9608,20.9668,134600.0
2006-09-11 12:40:00,35.06,35.08,35.06,35.07,56400.0,20.9668,20.9788,20.9668,20.9728,56400.0
2006-09-11 12:45:00,35.07,35.08,35.07,35.08,82500.0,20.9728,20.9788,20.9728,20.9788,82500.0
2006-09-11 12:50:00,35.08,35.08,35.03,35.04,60500.0,20.9788,20.9788,20.9489,20.9549,60500.0
2006-09-11 12:55:00,35.04,35.07,35.02,35.03,80200.0,20.9549,20.9728,20.9429,20.9489,80200.0
2006-09-11 13:00:00,35.02,35.05,35.01,35.02,62500.0,20.9429,20.9608,20.9369,20.9429,62500.0
2006-09-11 13:05:00,35.02,35.02,35.0,35.0,60000.0,20.9429,20.9429,20.9309,20.9309,60000.0
2006-09-11 13:10:00,35.01,35.01,34.96,34.97,41100.0,20.9369,20.9369,20.907,20.913,41100.0
2006-09-11 13:15:00,34.98,35.0,34.97,35.0,47500.0,20.919,20.9309,20.913,20.9309,47500.0
2006-09-11 13:20:00,35.0,35.05,35.0,35.03,57600.0,20.9309,20.9608,20.9309,20.9489,57600.0
2006-09-11 13:25:00,35.02,35.06,35.01,35.03,61100.0,20.9429,20.9668,20.9369,20.9489,61100.0
2006-09-11 13:30:00,35.03,35.04,35.0,35.0,60600.0,20.9489,20.9549,20.9309,20.9309,60600.0
2006-09-11 13:35:00,35.0,35.0,34.95,34.96,59600.0,20.9309,20.9309,20.901,20.907,59600.0
2006-09-11 13:40:00,34.97,34.99,34.96,34.97,42800.0,20.913,20.925,20.907,20.913,42800.0
2006-09-11 13:45:00,34.96,34.97,34.96,34.97,74900.0,20.907,20.913,20.907,20.913,74900.0
2006-09-11 13:50:00,34.97,34.97,34.95,34.96,31700.0,20.913,20.913,20.901,20.907,31700.0
2006-09-11 13:55:00,34.96,34.96,34.93,34.93,36500.0,20.907,20.907,20.8891,20.8891,36500.0
2006-09-11 14:00:00,34.93,34.94,34.93,34.94,33000.0,20.8891,20.8951,20.8891,20.8951,33000.0
2006-09-11 14:05:00,34.93,34.98,34.93,34.98,70300.0,20.8891,20.919,20.8891,20.919,70300.0
2006-09-11 14:10:00,34.98,34.98,34.95,34.97,61000.0,20.919,20.919,20.901,20.913,61000.0
2006-09-11 14:15:00,34.97,34.98,34.96,34.98,21800.0,20.913,20.919,20.907,20.919,21800.0
2006-09-11 14:20:00,34.97,34.98,34.96,34.97,53200.0,20.913,20.919,20.907,20.913,53200.0
2006-09-11 14:25:00,34.97,34.97,34.95,34.95,31000.0,20.913,20.913,20.901,20.901,31000.0
2006-09-11 14:30:00,34.95,34.96,34.93,34.93,57900.0,20.901,20.907,20.8891,20.8891,57900.0
2006-09-11 14:35:00,34.93,34.95,34.92,34.94,44300.0,20.8891,20.901,20.8831,20.8951,44300.0
2006-09-11 14:40:00,34.95,34.97,34.94,34.97,37000.0,20.901,20.913,20.8951,20.913,37000.0
2006-09-11 14:45:00,34.96,34.98,34.96,34.98,30300.0,20.907,20.919,20.907,20.919,30300.0
2006-09-11 14:50:00,34.98,34.98,34.95,34.95,41400.0,20.919,20.919,20.901,20.901,41400.0
2006-09-11 14:55:00,34.95,34.96,34.95,34.95,36100.0,20.901,20.907,20.901,20.901,36100.0
2006-09-11 15:00:00,34.96,34.96,34.93,34.94,49300.0,20.907,20.907,20.8891,20.8951,49300.0
2006-09-11 15:05:00,34.94,34.95,34.9,34.92,100400.0,20.8951,20.901,20.8711,20.8831,100400.0
2006-09-11 15:10:00,34.92,34.93,34.89,34.92,76900.0,20.8831,20.8891,20.8652,20.8831,76900.0
2006-09-11 15:15:00,34.92,34.93,34.91,34.91,46800.0,20.8831,20.8891,20.8771,20.8771,46800.0
2006-09-11 15:20:00,34.92,34.92,34.91,34.92,45500.0,20.8831,20.8831,20.8771,20.8831,45500.0
2006-09-11 15:25:00,34.92,34.95,34.92,34.93,71200.0,20.8831,20.901,20.8831,20.8891,71200.0
2006-09-11 15:30:00,34.93,35.01,34.93,35.01,125500.0,20.8891,20.9369,20.8891,20.9369,125500.0
2006-09-11 15:35:00,35.01,35.02,35.0,35.01,62600.0,20.9369,20.9429,20.9309,20.9369,62600.0
2006-09-11 15:40:00,35.01,35.03,34.99,35.0,85200.0,20.9369,20.9489,20.925,20.9309,85200.0
2006-09-11 15:45:00,35.0,35.01,34.97,34.98,66600.0,20.9309,20.9369,20.913,20.919,66600.0
2006-09-11 15:50:00,34.97,35.03,34.97,35.02,91300.0,20.913,20.9489,20.913,20.9429,91300.0
2006-09-11 15:55:00,35.02,35.03,35.01,35.03,173000.0,20.9429,20.9489,20.9369,20.9489,173000.0
2006-09-12 09:30:00,35.19,35.2,35.07,35.13,146300.0,21.0446,21.0505,20.9728,21.0087,146300.0
2006-09-12 09:35:00,35.13,35.13,35.07,35.08,64500.0,21.0087,21.0087,20.9728,20.9788,64500.0
2006-09-12 09:40:00,35.08,35.09,35.04,35.05,39500.0,20.9788,20.9848,20.9549,20.9608,39500.0
2006-09-12 09:45:00,35.05,35.08,35.04,35.08,31900.0,20.9608,20.9788,20.9549,20.9788,31900.0
2006-09-12 09:50:00,35.08,35.16,35.08,35.15,53300.0,20.9788,21.0266,20.9788,21.0206,53300.0
2006-09-12 09:55:00,35.16,35.16,35.11,35.11,51300.0,21.0266,21.0266,20.9967,20.9967,51300.0
2006-09-12 10:00:00,35.12,35.2,35.11,35.19,115800.0,21.0027,21.0505,20.9967,21.0446,115800.0
2006-09-12 10:05:00,35.19,35.22,35.18,35.2,85400.0,21.0446,21.0625,21.0386,21.0505,85400.0
2006-09-12 10:10:00,35.2,35.22,35.16,35.17,106100.0,21.0505,21.0625,21.0266,21.0326,106100.0
2006-09-12 10:15:00,35.17,35.19,35.16,35.19,56800.0,21.0326,21.0446,21.0266,21.0446,56800.0
2006-09-12 10:20:00,35.19,35.22,35.18,35.21,70900.0,21.0446,21.0625,21.0386,21.0565,70900.0
2006-09-12 10:25:00,35.21,35.25,35.21,35.24,56900.0,21.0565,21.0804,21.0565,21.0745,56900.0
2006-09-12 10:30:00,35.24,35.25,35.23,35.24,83600.0,21.0745,21.0804,21.0685,21.0745,83600.0
2006-09-12 10:35:00,35.24,35.25,35.19,35.2,52300.0,21.0745,21.0804,21.0446,21.0505,52300.0
2006-09-12 10:40:00,35.21,35.22,35.19,35.22,32900.0,21.0565,21.0625,21.0446,21.0625,32900.0
2006-09-12 10:45:00,35.21,35.22,35.17,35.17,40900.0,21.0565,21.0625,21.0326,21.0326,40900.0
2006-09-12 10:50:00,35.17,35.18,35.12,35.13,46200.0,21.0326,21.0386,21.0027,21.0087,46200.0
2006-09-12 10:55:00,35.13,35.2,35.12,35.19,55300.0,21.0087,21.0505,21.0027,21.0446,55300.0
2006-09-12 11:00:00,35.2,35.25,35.2,35.24,92000.0,21.0505,21.0804,21.0505,21.0745,92000.0
2006-09-12 11:05:00,35.24,35.27,35.23,35.25,99200.0,21.0745,21.0924,21.0685,21.0804,99200.0
2006-09-12 11:10:00,35.26,35.27,35.25,35.25,31100.0,21.0864,21.0924,21.0804,21.0804,31100.0
2006-09-12 11:15:00,35.25,35.26,35.25,35.25,67700.0,21.0804,21.0864,21.0804,21.0804,67700.0
2006-09-12 11:20:00,35.25,35.26,35.25,35.25,41800.0,21.0804,21.0864,21.0804,21.0804,41800.0
2006-09-12 11:25:00,35.26,35.27,35.25,35.25,54700.0,21.0864,21.0924,21.0804,21.0804,54700.0
2006-09-12 11:30:00,35.25,35.26,35.22,35.25,186900.0,21.0804,21.0864,21.0625,21.0804,186900.0
2006-09-12 11:35:00,35.26,35.27,35.25,35.27,51400.0,21.0864,21.0924,21.0804,21.0924,51400.0
2006-09-12 11:40:00,35.27,35.3,35.27,35.3,59600.0,21.0924,21.1103,21.0924,21.1103,59600.0
2006-09-12 11:45:00,35.29,35.33,35.29,35.33,32100.0,21.1044,21.1283,21.1044,21.1283,32100.0
2006-09-12 11:50:00,35.32,35.33,35.3,35.3,59800.0,21.1223,21.1283,21.1103,21.1103,59800.0
2006-09-12 11:55:00,35.31,35.31,35.28,35.29,39200.0,21.1163,21.1163,21.0984,21.1044,39200.0
2006-09-12 12:00:00,35.29,35.29,35.24,35.25,91800.0,21.1044,21.1044,21.0745,21.0804,91800.0
2006-09-12 12:05:00,35.25,35.25,35.23,35.24,31100.0,21.0804,21.0804,21.0685,21.0745,31100.0
2006-09-12 12:10:00,35.24,35.25,35.23,35.25,45700.0,21.0745,21.0804,21.0685,21.0804,45700.0
2006-09-12 12:15:00,35.24,35.25,35.24,35.24,24200.0,21.0745,21.0804,21.0745,21.0745,24200.0
2006-09-12 12:20:00,35.25,35.25,35.23,35.24,66600.0,21.0804,21.0804,21.0685,21.0745,66600.0
2006-09-12 12:25:00,35.24,35.25,35.24,35.25,39900.0,21.0745,21.0804,21.0745,21.0804,39900.0
2006-09-12 12:30:00,35.25,35.25,35.24,35.24,10900.0,21.0804,21.0804,21.0745,21.0745,10900.0
2006-09-12 12:35:00,35.24,35.25,35.24,35.24,50400.0,21.0745,21.0804,21.0745,21.0745,50400.0
2006-09-12 12:40:00,35.24,35.25,35.24,35.24,21700.0,21.0745,21.0804,21.0745,21.0745,21700.0
2006-09-12 12:45:00,35.25,35.25,35.21,35.22,70800.0,21.0804,21.0804,21.0565,21.0625,70800.0
2006-09-12 12:50:00,35.21,35.23,35.21,35.22,48000.0,21.0565,21.0685,21.0565,21.0625,48000.0
2006-09-12 12:55:00,35.22,35.23,35.21,35.22,28800.0,21.0625,21.0685,21.0565,21.0625,28800.0
2006-09-12 13:00:00,35.22,35.23,35.2,35.21,45900.0,21.0625,21.0685,21.0505,21.0565,45900.0
2006-09-12 13:05:00,35.21,35.21,35.2,35.21,25000.0,21.0565,21.0565,21.0505,21.0565,25000.0
2006-09-12 13:10:00,35.2,35.23,35.2,35.22,32900.0,21.0505,21.0685,21.0505,21.0625,32900.0
2006-09-12 13:15:00,35.22,35.23,35.2,35.22,28200.0,21.0625,21.0685,21.0505,21.0625,28200.0
2006-09-12 13:20:00,35.22,35.22,35.17,35.19,42300.0,21.0625,21.0625,21.0326,21.0446,42300.0
2006-09-12 13:25:00,35.19,35.2,35.18,35.19,24000.0,21.0446,21.0505,21.0386,21.0446,24000.0
2006-09-12 13:30:00,35.18,35.22,35.18,35.21,52500.0,21.0386,21.0625,21.0386,21.0565,52500.0
2006-09-12 13:35:00,35.21,35.23,35.18,35.2,65800.0,21.0565,21.0685,21.0386,21.0505,65800.0
2006-09-12 13:40:00,35.2,35.27,35.2,35.26,73600.0,21.0505,21.0924,21.0505,21.0864,73600.0
2006-09-12 13:45:00,35.26,35.33,35.26,35.33,76900.0,21.0864,21.1283,21.0864,21.1283,76900.0
2006-09-12 13:50:00,35.32,35.33,35.3,35.32,54700.0,21.1223,21.1283,21.1103,21.1223,54700.0
2006-09-12 13:55:00,35.31,35.34,35.3,35.31,546400.0,21.1163,21.1343,21.1103,21.1163,546400.0
2006-09-12 14:00:00,35.32,35.32,35.3,35.32,37000.0,21.1223,21.1223,21.1103,21.1223,37000.0
2006-09-12 14:05:00,35.32,35.33,35.3,35.3,1051300.0,21.1223,21.1283,21.1103,21.1103,1051300.0
2006-09-12 14:10:00,35.31,35.32,35.3,35.31,32200.0,21.1163,21.1223,21.1103,21.1163,32200.0
2006-09-12 14:15:00,35.31,35.32,35.3,35.31,61000.0,21.1163,21.1223,21.1103,21.1163,61000.0
2006-09-12 14:20:00,35.31,35.33,35.3,35.31,518400.0,21.1163,21.1283,21.1103,21.1163,518400.0
2006-09-12 14:25:00,35.31,35.35,35.31,35.35,80300.0,21.1163,21.1402,21.1163,21.1402,80300.0
2006-09-12 14:30:00,35.35,35.36,35.34,35.36,62900.0,21.1402,21.1462,21.1343,21.1462,62900.0
2006-09-12 14:35:00,35.36,35.39,35.35,35.37,50600.0,21.1462,21.1642,21.1402,21.1522,50600.0
2006-09-12 14:40:00,35.37,35.39,35.35,35.36,60400.0,21.1522,21.1642,21.1402,21.1462,60400.0
2006-09-12 14:45:00,35.35,35.38,35.34,35.38,41700.0,21.1402,21.1582,21.1343,21.1582,41700.0
2006-09-12 14:50:00,35.38,35.39,35.36,35.38,59800.0,21.1582,21.1642,21.1462,21.1582,59800.0
2006-09-12 14:55:00,35.38,35.43,35.37,35.41,96600.0,21.1582,21.1881,21.1522,21.1761,96600.0
2006-09-12 15:00:00,35.41,35.41,35.39,35.39,68100.0,21.1761,21.1761,21.1642,21.1642,68100.0
2006-09-12 15:05:00,35.39,35.41,35.39,35.41,96400.0,21.1642,21.1761,21.1642,21.1761,96400.0
2006-09-12 15:10:00,35.4,35.43,35.39,35.43,102800.0,21.1701,21.1881,21.1642,21.1881,102800.0
2006-09-12 15:15:00,35.43,35.45,35.39,35.4,112300.0,21.1881,21.2,21.1642,21.1701,112300.0
2006-09-12 15:20:00,35.4,35.4,35.37,35.38,109500.0,21.1701,21.1701,21.1522,21.1582,109500.0
2006-09-12 15:25:00,35.39,35.4,35.37,35.38,106100.0,21.1642,21.1701,21.1522,21.1582,106100.0
2006-09-12 15:30:00,35.38,35.38,35.34,35.35,179600.0,21.1582,21.1582,21.1343,21.1402,179600.0
2006-09-12 15:35:00,35.35,35.37,35.34,35.37,198700.0,21.1402,21.1522,21.1343,21.1522,198700.0
2006-09-12 15:40:00,35.36,35.38,35.36,35.37,183400.0,21.1462,21.1582,21.1462,21.1522,183400.0
2006-09-12 15:45:00,35.36,35.37,35.36,35.37,75900.0,21.1462,21.1522,21.1462,21.1522,75900.0
2006-09-12 15:50:00,35.36,35.37,35.31,35.33,200800.0,21.1462,21.1522,21.1163,21.1283,200800.0
2006-09-12 15:55:00,35.33,35.35,35.32,35.33,271400.0,21.1283,21.1402,21.1223,21.1283,271400.0
2006-09-13 09:30:00,35.33,35.33,35.18,35.18,138400.0,21.1283,21.1283,21.0386,21.0386,138400.0
2006-09-13 09:35:00,35.21,35.29,35.18,35.19,106600.0,21.0565,21.1044,21.0386,21.0446,106600.0
2006-09-13 09:40:00,35.18,35.19,35.14,35.19,107800.0,21.0386,21.0446,21.0147,21.0446,107800.0
2006-09-13 09:45:00,35.19,35.27,35.19,35.2,117900.0,21.0446,21.0924,21.0446,21.0505,117900.0
2006-09-13 09:50:00,35.21,35.23,35.15,35.23,102100.0,21.0565,21.0685,21.0206,21.0685,102100.0
2006-09-13 09:55:00,35.24,35.35,35.24,35.33,105000.0,21.0745,21.1402,21.0745,21.1283,105000.0
2006-09-13 10:00:00,35.34,35.39,35.33,35.34,373900.0,21.1343,21.1642,21.1283,21.1343,373900.0
2006-09-13 10:05:00,35.33,35.35,35.27,35.3,63500.0,21.1283,21.1402,21.0924,21.1103,63500.0
2006-09-13 10:10:00,35.31,35.34,35.28,35.29,51100.0,21.1163,21.1343,21.0984,21.1044,51100.0
2006-09-13 10:15:00,35.29,35.3,35.28,35.29,40200.0,21.1044,21.1103,21.0984,21.1044,40200.0
2006-09-13 10:20:00,35.3,35.33,35.25,35.25,55900.0,21.1103,21.1283,21.0804,21.0804,55900.0
2006-09-13 10:25:00,35.26,35.31,35.25,35.3,31500.0,21.0864,21.1163,21.0804,21.1103,31500.0
2006-09-13 10:30:00,35.31,35.36,35.28,35.35,79900.0,21.1163,21.1462,21.0984,21.1402,79900.0
2006-09-13 10:35:00,35.35,35.39,35.34,35.36,69400.0,21.1402,21.1642,21.1343,21.1462,69400.0
2006-09-13 10:40:00,35.35,35.35,35.29,35.31,27600.0,21.1402,21.1402,21.1044,21.1163,27600.0
2006-09-13 10:45:00,35.31,35.31,35.29,35.29,37500.0,21.1163,21.1163,21.1044,21.1044,37500.0
2006-09-13 10:50:00,35.28,35.29,35.27,35.27,50700.0,21.0984,21.1044,21.0924,21.0924,50700.0
2006-09-13 10:55:00,35.26,35.26,35.24,35.25,54200.0,21.0864,21.0864,21.0745,21.0804,54200.0
2006-09-13 11:00:00,35.25,35.29,35.24,35.29,55100.0,21.0804,21.1044,21.0745,21.1044,55100.0
2006-09-13 11:05:00,35.29,35.33,35.28,35.31,38100.0,21.1044,21.1283,21.0984,21.1163,38100.0
2006-09-13 11:10:00,35.31,35.32,35.29,35.32,80500.0,21.1163,21.1223,21.1044,21.1223,80500.0
2006-09-13 11:15:00,35.31,35.32,35.3,35.31,23200.0,21.1163,21.1223,21.1103,21.1163,23200.0
2006-09-13 11:20:00,35.31,35.31,35.3,35.31,17600.0,21.1163,21.1163,21.1103,21.1163,17600.0
2006-09-13 11:25:00,35.31,35.33,35.29,35.32,83300.0,21.1163,21.1283,21.1044,21.1223,83300.0
2006-09-13 11:30:00,35.31,35.36,35.31,35.34,67200.0,21.1163,21.1462,21.1163,21.1343,67200.0
2006-09-13 11:35:00,35.35,35.39,35.34,35.38,123000.0,21.1402,21.1642,21.1343,21.1582,123000.0
2006-09-13 11:40:00,35.39,35.41,35.38,35.39,143900.0,21.1642,21.1761,21.1582,21.1642,143900.0
2006-09-13 11:45:00,35.39,35.43,35.39,35.43,153300.0,21.1642,21.1881,21.1642,21.1881,153300.0
2006-09-13 11:50:00,35.43,35.47,35.41,35.42,96500.0,21.1881,21.212,21.1761,21.1821,96500.0
2006-09-13 11:55:00,35.4,35.46,35.4,35.46,73000.0,21.1701,21.206,21.1701,21.206,73000.0
2006-09-13 12:00:00,35.46,35.47,35.41,35.42,72700.0,21.206,21.212,21.1761,21.1821,72700.0
2006-09-13 12:05:00,35.42,35.45,35.41,35.45,64200.0,21.1821,21.2,21.1761,21.2,64200.0
2006-09-13 12:10:00,35.45,35.48,35.44,35.45,52000.0,21.2,21.218,21.1941,21.2,52000.0
2006-09-13 12:15:00,35.45,35.46,35.44,35.45,29400.0,21.2,21.206,21.1941,21.2,29400.0
2006-09-13 12:20:00,35.45,35.47,35.44,35.46,41000.0,21.2,21.212,21.1941,21.206,41000.0
2006-09-13 12:25:00,35.47,35.48,35.45,35.47,18600.0,21.212,21.218,21.2,21.212,18600.0
2006-09-13 12:30:00,35.46,35.47,35.46,35.47,31500.0,21.206,21.212,21.206,21.212,31500.0
2006-09-13 12:35:00,35.46,35.47,35.46,35.46,27200.0,21.206,21.212,21.206,21.206,27200.0
2006-09-13 12:40:00,35.46,35.47,35.46,35.46,11100.0,21.206,21.212,21.206,21.206,11100.0
2006-09-13 12:45:00,35.46,35.47,35.46,35.47,39200.0,21.206,21.212,21.206,21.212,39200.0
2006-09-13 12:50:00,35.47,35.47,35.44,35.45,42500.0,21.212,21.212,21.1941,21.2,42500.0
2006-09-13 12:55:00,35.45,35.45,35.44,35.45,56300.0,21.2,21.2,21.1941,21.2,56300.0
2006-09-13 13:00:00,35.44,35.47,35.44,35.46,47900.0,21.1941,21.212,21.1941,21.206,47900.0
2006-09-13 13:05:00,35.45,35.46,35.42,35.43,33900.0,21.2,21.206,21.1821,21.1881,33900.0
2006-09-13 13:10:00,35.43,35.45,35.42,35.45,53700.0,21.1881,21.2,21.1821,21.2,53700.0
2006-09-13 13:15:00,35.44,35.45,35.44,35.44,31500.0,21.1941,21.2,21.1941,21.1941,31500.0
2006-09-13 13:20:00,35.44,35.45,35.44,35.44,19100.0,21.1941,21.2,21.1941,21.1941,19100.0
2006-09-13 13:25:00,35.44,35.45,35.41,35.43,103200.0,21.1941,21.2,21.1761,21.1881,103200.0
2006-09-13 13:30:00,35.43,35.45,35.42,35.45,28400.0,21.1881,21.2,21.1821,21.2,28400.0
2006-09-13 13:35:00,35.45,35.46,35.44,35.46,46100.0,21.2,21.206,21.1941,21.206,46100.0
2006-09-13 13:40:00,35.45,35.48,35.45,35.47,41700.0,21.2,21.218,21.2,21.212,41700.0
2006-09-13 13:45:00,35.48,35.48,35.46,35.47,30300.0,21.218,21.218,21.206,21.212,30300.0
2006-09-13 13:50:00,35.47,35.48,35.45,35.46,33000.0,21.212,21.218,21.2,21.206,33000.0
2006-09-13 13:55:00,35.46,35.47,35.42,35.43,35800.0,21.206,21.212,21.1821,21.1881,35800.0
2006-09-13 14:00:00,35.43,35.45,35.41,35.44,34400.0,21.1881,21.2,21.1761,21.1941,34400.0
2006-09-13 14:05:00,35.44,35.45,35.42,35.45,36800.0,21.1941,21.2,21.1821,21.2,36800.0
2006-09-13 14:10:00,35.45,35.47,35.45,35.46,28300.0,21.2,21.212,21.2,21.206,28300.0
2006-09-13 14:15:00,35.46,35.46,35.44,35.45,20900.0,21.206,21.206,21.1941,21.2,20900.0
2006-09-13 14:20:00,35.45,35.48,35.44,35.47,33400.0,21.2,21.218,21.1941,21.212,33400.0
2006-09-13 14:25:00,35.47,35.48,35.46,35.48,39100.0,21.212,21.218,21.206,21.218,39100.0
2006-09-13 14:30:00,35.48,35.49,35.47,35.48,17300.0,21.218,21.224,21.212,21.218,17300.0
2006-09-13 14:35:00,35.48,35.5,35.47,35.48,40000.0,21.218,21.2299,21.212,21.218,40000.0
2006-09-13 14:40:00,35.48,35.49,35.47,35.48,27900.0,21.218,21.224,21.212,21.218,27900.0
2006-09-13 14:45:00,35.49,35.5,35.48,35.49,48200.0,21.224,21.2299,21.218,21.224,48200.0
2006-09-13 14:50:00,35.49,35.5,35.49,35.5,20500.0,21.224,21.2299,21.224,21.2299,20500.0
2006-09-13 14:55:00,35.5,35.54,35.48,35.52,173400.0,21.2299,21.2539,21.218,21.2419,173400.0
2006-09-13 15:00:00,35.53,35.53,35.49,35.51,135500.0,21.2479,21.2479,21.224,21.2359,135500.0
2006-09-13 15:05:00,35.51,35.53,35.51,35.51,71100.0,21.2359,21.2479,21.2359,21.2359,71100.0
2006-09-13 15:10:00,35.51,35.51,35.46,35.46,51600.0,21.2359,21.2359,21.206,21.206,51600.0
2006-09-13 15:15:00,35.47,35.49,35.45,35.47,45300.0,21.212,21.224,21.2,21.212,45300.0
2006-09-13 15:20:00,35.47,35.48,35.45,35.47,71700.0,21.212,21.218,21.2,21.212,71700.0
2006-09-13 15:25:00,35.46,35.47,35.43,35.45,64500.0,21.206,21.212,21.1881,21.2,64500.0
2006-09-13 15:30:00,35.44,35.45,35.43,35.45,77900.0,21.1941,21.2,21.1881,21.2,77900.0
2006-09-13 15:35:00,35.44,35.45,35.44,35.44,47100.0,21.1941,21.2,21.1941,21.1941,47100.0
2006-09-13 15:40:00,35.45,35.47,35.44,35.46,174000.0,21.2,21.212,21.1941,21.206,174000.0
2006-09-13 15:45:00,35.47,35.49,35.44,35.49,216600.0,21.212,21.224,21.1941,21.224,216600.0
2006-09-13 15:50:00,35.49,35.5,35.47,35.48,100300.0,21.224,21.2299,21.212,21.218,100300.0
2006-09-13 15:55:00,35.47,35.5,35.47,35.48,226000.0,21.212,21.2299,21.212,21.218,226000.0
2006-09-14 09:30:00,35.48,35.59,35.47,35.53,156000.0,21.218,21.2838,21.212,21.2479,156000.0
2006-09-14 09:35:00,35.52,35.52,35.44,35.45,77500.0,21.2419,21.2419,21.1941,21.2,77500.0
2006-09-14 09:40:00,35.44,35.47,35.43,35.47,155800.0,21.1941,21.212,21.1881,21.212,155800.0
2006-09-14 09:45:00,35.47,35.47,35.36,35.37,101500.0,21.212,21.212,21.1462,21.1522,101500.0
2006-09-14 09:50:00,35.36,35.41,35.3,35.41,51100.0,21.1462,21.1761,21.1103,21.1761,51100.0
2006-09-14 09:55:00,35.41,35.43,35.34,35.37,48000.0,21.1761,21.1881,21.1343,21.1522,48000.0
2006-09-14 10:00:00,35.37,35.37,35.26,35.33,108500.0,21.1522,21.1522,21.0864,21.1283,108500.0
2006-09-14 10:05:00,35.35,35.36,35.33,35.35,29300.0,21.1402,21.1462,21.1283,21.1402,29300.0
2006-09-14 10:10:00,35.36,35.39,35.34,35.37,38500.0,21.1462,21.1642,21.1343,21.1522,38500.0
2006-09-14 10:15:00,35.38,35.4,35.37,35.39,18500.0,21.1582,21.1701,21.1522,21.1642,18500.0
2006-09-14 10:20:00,35.39,35.39,35.31,35.32,40500.0,21.1642,21.1642,21.1163,21.1223,40500.0
2006-09-14 10:25:00,35.33,35.35,35.31,35.31,109300.0,21.1283,21.1402,21.1163,21.1163,109300.0
2006-09-14 10:30:00,35.31,35.35,35.31,35.35,206400.0,21.1163,21.1402,21.1163,21.1402,206400.0
2006-09-14 10:35:00,35.37,35.39,35.36,35.37,23100.0,21.1522,21.1642,21.1462,21.1522,23100.0
2006-09-14 10:40:00,35.37,35.4,35.37,35.38,36500.0,21.1522,21.1701,21.1522,21.1582,36500.0
2006-09-14 10:45:00,35.38,35.4,35.37,35.38,65200.0,21.1582,21.1701,21.1522,21.1582,65200.0
2006-09-14 10:50:00,35.38,35.43,35.37,35.41,43600.0,21.1582,21.1881,21.1522,21.1761,43600.0
2006-09-14 10:55:00,35.41,35.44,35.41,35.42,64400.0,21.1761,21.1941,21.1761,21.1821,64400.0
2006-09-14 11:00:00,35.42,35.45,35.4,35.41,41300.0,21.1821,21.2,21.1701,21.1761,41300.0
2006-09-14 11:05:00,35.4,35.42,35.39,35.39,35200.0,21.1701,21.1821,21.1642,21.1642,35200.0
2006-09-14 11:10:00,35.39,35.4,35.37,35.38,59500.0,21.1642,21.1701,21.1522,21.1582,59500.0
2006-09-14 11:15:00,35.38,35.43,35.38,35.41,51700.0,21.1582,21.1881,21.1582,21.1761,51700.0
2006-09-14 11:20:00,35.41,35.5,35.4,35.49,822700.0,21.1761,21.2299,21.1701,21.224,822700.0
2006-09-14 11:25:00,35.49,35.54,35.49,35.51,147700.0,21.224,21.2539,21.224,21.2359,147700.0
2006-09-14 11:30:00,35.52,35.56,35.51,35.54,151100.0,21.2419,21.2658,21.2359,21.2539,151100.0
2006-09-14 11:35:00,35.54,35.54,35.5,35.51,20300.0,21.2539,21.2539,21.2299,21.2359,20300.0
2006-09-14 11:40:00,35.5,35.53,35.49,35.53,40900.0,21.2299,21.2479,21.224,21.2479,40900.0
2006-09-14 11:45:00,35.53,35.53,35.5,35.51,37500.0,21.2479,21.2479,21.2299,21.2359,37500.0
2006-09-14 11:50:00,35.5,35.53,35.5,35.53,32800.0,21.2299,21.2479,21.2299,21.2479,32800.0
2006-09-14 11:55:00,35.52,35.54,35.52,35.54,52900.0,21.2419,21.2539,21.2419,21.2539,52900.0
2006-09-14 12:00:00,35.55,35.57,35.55,35.56,178600.0,21.2598,21.2718,21.2598,21.2658,178600.0
2006-09-14 12:05:00,35.56,35.57,35.53,35.55,67200.0,21.2658,21.2718,21.2479,21.2598,67200.0
2006-09-14 12:10:00,35.56,35.56,35.55,35.56,16000.0,21.2658,21.2658,21.2598,21.2658,16000.0
2006-09-14 12:15:00,35.56,35.56,35.53,35.53,22400.0,21.2658,21.2658,21.2479,21.2479,22400.0
2006-09-14 12:20:00,35.53,35.55,35.53,35.54,26100.0,21.2479,21.2598,21.2479,21.2539,26100.0
2006-09-14 12:25:00,35.54,35.55,35.53,35.55,17300.0,21.2539,21.2598,21.2479,21.2598,17300.0
2006-09-14 12:30:00,35.55,35.56,35.54,35.56,30400.0,21.2598,21.2658,21.2539,21.2658,30400.0
2006-09-14 12:35:00,35.55,35.61,35.55,35.6,72900.0,21.2598,21.2957,21.2598,21.2898,72900.0
2006-09-14 12:40:00,35.6,35.63,35.6,35.62,60700.0,21.2898,21.3077,21.2898,21.3017,60700.0
2006-09-14 12:45:00,35.63,35.67,35.62,35.66,170000.0,21.3077,21.3316,21.3017,21.3256,170000.0
2006-09-14 12:50:00,35.66,35.67,35.64,35.65,43400.0,21.3256,21.3316,21.3137,21.3197,43400.0
2006-09-14 12:55:00,35.65,35.69,35.64,35.68,49200.0,21.3197,21.3436,21.3137,21.3376,49200.0
2006-09-14 13:00:00,35.69,35.69,35.65,35.66,85000.0,21.3436,21.3436,21.3197,21.3256,85000.0
2006-09-14 13:05:00,35.66,35.66,35.63,35.63,36000.0,21.3256,21.3256,21.3077,21.3077,36000.0
2006-09-14 13:10:00,35.63,35.69,35.63,35.69,38700.0,21.3077,21.3436,21.3077,21.3436,38700.0
2006-09-14 13:15:00,35.69,35.69,35.63,35.64,32100.0,21.3436,21.3436,21.3077,21.3137,32100.0
2006-09-14 13:20:00,35.63,35.66,35.63,35.66,34600.0,21.3077,21.3256,21.3077,21.3256,34600.0
2006-09-14 13:25:00,35.66,35.66,35.65,35.66,54700.0,21.3256,21.3256,21.3197,21.3256,54700.0
2006-09-14 13:30:00,35.66,35.69,35.66,35.67,31700.0,21.3256,21.3436,21.3256,21.3316,31700.0
2006-09-14 13:35:00,35.67,35.67,35.65,35.66,61800.0,21.3316,21.3316,21.3197,21.3256,61800.0
2006-09-14 13:40:00,35.66,35.66,35.65,35.65,53600.0,21.3256,21.3256,21.3197,21.3197,53600.0
2006-09-14 13:45:00,35.66,35.66,35.63,35.64,22700.0,21.3256,21.3256,21.3077,21.3137,22700.0
2006-09-14 13:50:00,35.64,35.65,35.63,35.65,41600.0,21.3137,21.3197,21.3077,21.3197,41600.0
2006-09-14 13:55:00,35.65,35.66,35.64,35.66,106900.0,21.3197,21.3256,21.3137,21.3256,106900.0
2006-09-14 14:00:00,35.66,35.66,35.64,35.65,102400.0,21.3256,21.3256,21.3137,21.3197,102400.0
2006-09-14 14:05:00,35.65,35.66,35.64,35.65,84200.0,21.3197,21.3256,21.3137,21.3197,84200.0
2006-09-14 14:10:00,35.64,35.69,35.63,35.69,125600.0,21.3137,21.3436,21.3077,21.3436,125600.0
2006-09-14 14:15:00,35.69,35.69,35.68,35.68,38200.0,21.3436,21.3436,21.3376,21.3376,38200.0
2006-09-14 14:20:00,35.68,35.69,35.68,35.69,30800.0,21.3376,21.3436,21.3376,21.3436,30800.0
2006-09-14 14:25:00,35.68,35.69,35.67,35.68,51900.0,21.3376,21.3436,21.3316,21.3376,51900.0
2006-09-14 14:30:00,35.67,35.69,35.67,35.69,65500.0,21.3316,21.3436,21.3316,21.3436,65500.0
2006-09-14 14:35:00,35.68,35.68,35.67,35.68,45100.0,21.3376,21.3376,21.3316,21.3376,45100.0
2006-09-14 14:40:00,35.68,35.68,35.66,35.66,46000.0,21.3376,21.3376,21.3256,21.3256,46000.0
2006-09-14 14:45:00,35.66,35.68,35.65,35.66,63000.0,21.3256,21.3376,21.3197,21.3256,63000.0
2006-09-14 14:50:00,35.67,35.69,35.66,35.69,86700.0,21.3316,21.3436,21.3256,21.3436,86700.0
2006-09-14 14:55:00,35.69,35.69,35.66,35.66,36800.0,21.3436,21.3436,21.3256,21.3256,36800.0
2006-09-14 15:00:00,35.66,35.67,35.63,35.63,30600.0,21.3256,21.3316,21.3077,21.3077,30600.0
2006-09-14 15:05:00,35.64,35.64,35.63,35.64,22500.0,21.3137,21.3137,21.3077,21.3137,22500.0
2006-09-14 15:10:00,35.64,35.64,35.61,35.61,55100.0,21.3137,21.3137,21.2957,21.2957,55100.0
2006-09-14 15:15:00,35.61,35.63,35.61,35.63,58300.0,21.2957,21.3077,21.2957,21.3077,58300.0
2006-09-14 15:20:00,35.62,35.63,35.58,35.59,87200.0,21.3017,21.3077,21.2778,21.2838,87200.0
2006-09-14 15:25:00,35.59,35.6,35.57,35.59,90400.0,21.2838,21.2898,21.2718,21.2838,90400.0
2006-09-14 15:30:00,35.6,35.61,35.59,35.59,65200.0,21.2898,21.2957,21.2838,21.2838,65200.0
2006-09-14 15:35:00,35.6,35.6,35.56,35.57,57900.0,21.2898,21.2898,21.2658,21.2718,57900.0
2006-09-14 15:40:00,35.57,35.58,35.56,35.57,89600.0,21.2718,21.2778,21.2658,21.2718,89600.0
2006-09-14 15:45:00,35.57,35.61,35.57,35.6,177600.0,21.2718,21.2957,21.2718,21.2898,177600.0
2006-09-14 15:50:00,35.6,35.63,35.6,35.63,146300.0,21.2898,21.3077,21.2898,21.3077,146300.0
2006-09-14 15:55:00,35.63,35.66,35.62,35.65,163300.0,21.3077,21.3256,21.3017,21.3197,163300.0
2006-09-15 09:30:00,35.92,35.92,35.74,35.81,2680700.0,21.4811,21.4811,21.3735,21.4153,2680700.0
2006-09-15 09:35:00,35.82,35.92,35.79,35.83,144500.0,21.4213,21.4811,21.4034,21.4273,144500.0
2006-09-15 09:40:00,35.83,35.93,35.82,35.92,107200.0,21.4273,21.4871,21.4213,21.4811,107200.0
2006-09-15 09:45:00,35.94,35.94,35.87,35.9,94100.0,21.4931,21.4931,21.4512,21.4692,94100.0
2006-09-15 09:50:00,35.91,35.92,35.89,35.9,57300.0,21.4751,21.4811,21.4632,21.4692,57300.0
2006-09-15 09:55:00,35.9,35.93,35.89,35.91,112700.0,21.4692,21.4871,21.4632,21.4751,112700.0
2006-09-15 10:00:00,35.91,35.93,35.89,35.92,68800.0,21.4751,21.4871,21.4632,21.4811,68800.0
2006-09-15 10:05:00,35.91,35.93,35.89,35.91,101500.0,21.4751,21.4871,21.4632,21.4751,101500.0
2006-09-15 10:10:00,35.91,35.97,35.9,35.95,174900.0,21.4751,21.511,21.4692,21.4991,174900.0
2006-09-15 10:15:00,35.94,35.98,35.94,35.97,162400.0,21.4931,21.517,21.4931,21.511,162400.0
2006-09-15 10:20:00,35.97,35.99,35.95,35.97,109300.0,21.511,21.523,21.4991,21.511,109300.0
2006-09-15 10:25:00,35.97,35.98,35.95,35.95,55800.0,21.511,21.517,21.4991,21.4991,55800.0
2006-09-15 10:30:00,35.96,35.98,35.95,35.98,79300.0,21.505,21.517,21.4991,21.517,79300.0
2006-09-15 10:35:00,35.97,36.0,35.97,36.0,170300.0,21.511,21.529,21.511,21.529,170300.0
2006-09-15 10:40:00,35.99,36.02,35.99,36.0,140600.0,21.523,21.5409,21.523,21.529,140600.0
2006-09-15 10:45:00,36.0,36.0,35.92,35.92,83900.0,21.529,21.529,21.4811,21.4811,83900.0
2006-09-15 10:50:00,35.92,35.95,35.92,35.93,97700.0,21.4811,21.4991,21.4811,21.4871,97700.0
2006-09-15 10:55:00,35.94,35.94,35.88,35.88,54900.0,21.4931,21.4931,21.4572,21.4572,54900.0
2006-09-15 11:00:00,35.88,35.89,35.82,35.86,112100.0,21.4572,21.4632,21.4213,21.4452,112100.0
2006-09-15 11:05:00,35.86,35.89,35.85,35.89,109300.0,21.4452,21.4632,21.4393,21.4632,109300.0
2006-09-15 11:10:00,35.89,35.93,35.88,35.92,59700.0,21.4632,21.4871,21.4572,21.4811,59700.0
2006-09-15 11:15:00,35.92,35.93,35.88,35.88,167700.0,21.4811,21.4871,21.4572,21.4572,167700.0
2006-09-15 11:20:00,35.88,35.88,35.81,35.85,102400.0,21.4572,21.4572,21.4153,21.4393,102400.0
2006-09-15 11:25:00,35.84,35.84,35.81,35.82,68300.0,21.4333,21.4333,21.4153,21.4213,68300.0
2006-09-15 11:30:00,35.81,35.82,35.79,35.8,88500.0,21.4153,21.4213,21.4034,21.4094,88500.0
2006-09-15 11:35:00,35.81,35.85,35.8,35.84,53200.0,21.4153,21.4393,21.4094,21.4333,53200.0
2006-09-15 11:40:00,35.85,35.92,35.84,35.91,114700.0,21.4393,21.4811,21.4333,21.4751,114700.0
2006-09-15 11:45:00,35.91,35.96,35.9,35.95,118700.0,21.4751,21.505,21.4692,21.4991,118700.0
2006-09-15 11:50:00,35.95,36.01,35.94,36.0,92800.0,21.4991,21.5349,21.4931,21.529,92800.0
2006-09-15 11:55:00,36.0,36.01,35.97,36.0,65800.0,21.529,21.5349,21.511,21.529,65800.0
2006-09-15 12:00:00,35.99,36.0,35.95,35.97,99900.0,21.523,21.529,21.4991,21.511,99900.0
2006-09-15 12:05:00,35.96,35.99,35.95,35.96,93600.0,21.505,21.523,21.4991,21.505,93600.0
2006-09-15 12:10:00,35.96,35.99,35.95,35.98,33700.0,21.505,21.523,21.4991,21.517,33700.0
2006-09-15 12:15:00,35.99,35.99,35.91,35.91,43600.0,21.523,21.523,21.4751,21.4751,43600.0
2006-09-15 12:20:00,35.92,35.93,35.89,35.91,146800.0,21.4811,21.4871,21.4632,21.4751,146800.0
2006-09-15 12:25:00,35.91,35.95,35.9,35.94,45100.0,21.4751,21.4991,21.4692,21.4931,45100.0
2006-09-15 12:30:00,35.94,35.94,35.9,35.91,58800.0,21.4931,21.4931,21.4692,21.4751,58800.0
2006-09-15 12:35:00,35.91,35.92,35.89,35.9,102600.0,21.4751,21.4811,21.4632,21.4692,102600.0
2006-09-15 12:40:00,35.89,35.91,35.88,35.9,85500.0,21.4632,21.4751,21.4572,21.4692,85500.0
2006-09-15 12:45:00,35.91,35.91,35.86,35.86,71200.0,21.4751,21.4751,21.4452,21.4452,71200.0
2006-09-15 12:50:00,35.86,35.86,35.81,35.83,63200.0,21.4452,21.4452,21.4153,21.4273,63200.0
2006-09-15 12:55:00,35.83,35.84,35.77,35.79,93500.0,21.4273,21.4333,21.3914,21.4034,93500.0
2006-09-15 13:00:00,35.79,35.82,35.78,35.8,70100.0,21.4034,21.4213,21.3974,21.4094,70100.0
2006-09-15 13:05:00,35.81,35.82,35.8,35.81,41000.0,21.4153,21.4213,21.4094,21.4153,41000.0
2006-09-15 13:10:00,35.82,35.84,35.81,35.83,54300.0,21.4213,21.4333,21.4153,21.4273,54300.0
2006-09-15 13:15:00,35.83,35.84,35.79,35.82,66800.0,21.4273,21.4333,21.4034,21.4213,66800.0
2006-09-15 13:20:00,35.82,35.85,35.8,35.82,57800.0,21.4213,21.4393,21.4094,21.4213,57800.0
2006-09-15 13:25:00,35.83,35.84,35.81,35.81,36300.0,21.4273,21.4333,21.4153,21.4153,36300.0
2006-09-15 13:30:00,35.81,35.81,35.78,35.79,32100.0,21.4153,21.4153,21.3974,21.4034,32100.0
2006-09-15 13:35:00,35.79,35.84,35.78,35.83,30300.0,21.4034,21.4333,21.3974,21.4273,30300.0
2006-09-15 13:40:00,35.83,35.9,35.83,35.89,43100.0,21.4273,21.4692,21.4273,21.4632,43100.0
2006-09-15 13:45:00,35.89,35.89,35.83,35.84,58700.0,21.4632,21.4632,21.4273,21.4333,58700.0
2006-09-15 13:50:00,35.83,35.88,35.82,35.86,34500.0,21.4273,21.4572,21.4213,21.4452,34500.0
2006-09-15 13:55:00,35.86,35.87,35.83,35.86,32700.0,21.4452,21.4512,21.4273,21.4452,32700.0
2006-09-15 14:00:00,35.85,35.85,35.8,35.81,67800.0,21.4393,21.4393,21.4094,21.4153,67800.0
2006-09-15 14:05:00,35.81,35.83,35.78,35.79,82500.0,21.4153,21.4273,21.3974,21.4034,82500.0
2006-09-15 14:10:00,35.78,35.83,35.78,35.83,47600.0,21.3974,21.4273,21.3974,21.4273,47600.0
2006-09-15 14:15:00,35.83,35.83,35.79,35.8,83700.0,21.4273,21.4273,21.4034,21.4094,83700.0
2006-09-15 14:20:00,35.79,35.8,35.78,35.79,123700.0,21.4034,21.4094,21.3974,21.4034,123700.0
2006-09-15 14:25:00,35.78,35.8,35.75,35.76,134900.0,21.3974,21.4094,21.3795,21.3854,134900.0
2006-09-15 14:30:00,35.75,35.76,35.73,35.74,93500.0,21.3795,21.3854,21.3675,21.3735,93500.0
2006-09-15 14:35:00,35.74,35.79,35.73,35.79,54900.0,21.3735,21.4034,21.3675,21.4034,54900.0
2006-09-15 14:40:00,35.79,35.79,35.76,35.77,43500.0,21.4034,21.4034,21.3854,21.3914,43500.0
2006-09-15 14:45:00,35.76,35.77,35.75,35.76,48600.0,21.3854,21.3914,21.3795,21.3854,48600.0
2006-09-15 14:50:00,35.75,35.76,35.72,35.73,90600.0,21.3795,21.3854,21.3615,21.3675,90600.0
2006-09-15 14:55:00,35.73,35.76,35.72,35.76,52600.0,21.3675,21.3854,21.3615,21.3854,52600.0
2006-09-15 15:00:00,35.76,35.77,35.73,35.77,81200.0,21.3854,21.3914,21.3675,21.3914,81200.0
2006-09-15 15:05:00,35.77,35.78,35.76,35.76,31700.0,21.3914,21.3974,21.3854,21.3854,31700.0
2006-09-15 15:10:00,35.76,35.84,35.76,35.83,95900.0,21.3854,21.4333,21.3854,21.4273,95900.0
2006-09-15 15:15:00,35.83,35.9,35.82,35.9,131600.0,21.4273,21.4692,21.4213,21.4692,131600.0
2006-09-15 15:20:00,35.9,35.92,35.87,35.87,151400.0,21.4692,21.4811,21.4512,21.4512,151400.0
2006-09-15 15:25:00,35.87,35.93,35.87,35.92,172500.0,21.4512,21.4871,21.4512,21.4811,172500.0
2006-09-15 15:30:00,35.91,35.92,35.86,35.87,138300.0,21.4751,21.4811,21.4452,21.4512,138300.0
2006-09-15 15:35:00,35.87,35.87,35.8,35.8,110400.0,21.4512,21.4512,21.4094,21.4094,110400.0
2006-09-15 15:40:00,35.81,35.92,35.81,35.92,209900.0,21.4153,21.4811,21.4153,21.4811,209900.0
2006-09-15 15:45:00,35.91,35.94,35.89,35.89,230900.0,21.4751,21.4931,21.4632,21.4632,230900.0
2006-09-15 15:50:00,35.9,35.9,35.85,35.85,239700.0,21.4692,21.4692,21.4393,21.4393,239700.0
2006-09-15 15:55:00,35.86,35.86,35.79,35.8,266900.0,21.4452,21.4452,21.4034,21.4094,266900.0
2006-09-18 09:30:00,35.77,35.77,35.62,35.65,129300.0,21.3914,21.3914,21.3017,21.3197,129300.0
2006-09-18 09:35:00,35.63,35.66,35.45,35.54,236000.0,21.3077,21.3256,21.2,21.2539,236000.0
2006-09-18 09:40:00,35.54,35.64,35.52,35.64,97200.0,21.2539,21.3137,21.2419,21.3137,97200.0
2006-09-18 09:45:00,35.63,35.71,35.63,35.71,69200.0,21.3077,21.3555,21.3077,21.3555,69200.0
2006-09-18 09:50:00,35.72,35.77,35.69,35.77,146300.0,21.3615,21.3914,21.3436,21.3914,146300.0
2006-09-18 09:55:00,35.75,35.79,35.74,35.77,54800.0,21.3795,21.4034,21.3735,21.3914,54800.0
2006-09-18 10:00:00,35.78,35.8,35.74,35.8,66000.0,21.3974,21.4094,21.3735,21.4094,66000.0
2006-09-18 10:05:00,35.8,35.83,35.78,35.83,75300.0,21.4094,21.4273,21.3974,21.4273,75300.0
2006-09-18 10:10:00,35.83,35.86,35.83,35.85,50800.0,21.4273,21.4452,21.4273,21.4393,50800.0
2006-09-18 10:15:00,35.85,35.9,35.84,35.87,87500.0,21.4393,21.4692,21.4333,21.4512,87500.0
2006-09-18 10:20:00,35.87,35.93,35.84,35.92,78400.0,21.4512,21.4871,21.4333,21.4811,78400.0
2006-09-18 10:25:00,35.93,35.98,35.91,35.92,79000.0,21.4871,21.517,21.4751,21.4811,79000.0
2006-09-18 10:30:00,35.92,35.92,35.83,35.84,46200.0,21.4811,21.4811,21.4273,21.4333,46200.0
2006-09-18 10:35:00,35.84,35.89,35.84,35.89,227200.0,21.4333,21.4632,21.4333,21.4632,227200.0
2006-09-18 10:40:00,35.88,35.88,35.84,35.88,142900.0,21.4572,21.4572,21.4333,21.4572,142900.0
2006-09-18 10:45:00,35.87,35.88,35.81,35.81,35100.0,21.4512,21.4572,21.4153,21.4153,35100.0
2006-09-18 10:50:00,35.81,35.81,35.74,35.75,103500.0,21.4153,21.4153,21.3735,21.3795,103500.0
2006-09-18 10:55:00,35.74,35.8,35.74,35.8,228700.0,21.3735,21.4094,21.3735,21.4094,228700.0
2006-09-18 11:00:00,35.8,35.81,35.76,35.79,76300.0,21.4094,21.4153,21.3854,21.4034,76300.0
2006-09-18 11:05:00,35.79,35.83,35.78,35.83,39000.0,21.4034,21.4273,21.3974,21.4273,39000.0
2006-09-18 11:10:00,35.82,35.83,35.79,35.82,56400.0,21.4213,21.4273,21.4034,21.4213,56400.0
2006-09-18 11:15:00,35.82,35.83,35.81,35.82,41100.0,21.4213,21.4273,21.4153,21.4213,41100.0
2006-09-18 11:20:00,35.82,35.83,35.75,35.75,51400.0,21.4213,21.4273,21.3795,21.3795,51400.0
2006-09-18 11:25:00,35.76,35.77,35.73,35.75,42100.0,21.3854,21.3914,21.3675,21.3795,42100.0
2006-09-18 11:30:00,35.76,35.77,35.75,35.76,34100.0,21.3854,21.3914,21.3795,21.3854,34100.0
2006-09-18 11:35:00,35.75,35.76,35.73,35.74,36800.0,21.3795,21.3854,21.3675,21.3735,36800.0
2006-09-18 11:40:00,35.74,35.75,35.73,35.73,60500.0,21.3735,21.3795,21.3675,21.3675,60500.0
2006-09-18 11:45:00,35.73,35.74,35.72,35.72,90900.0,21.3675,21.3735,21.3615,21.3615,90900.0
2006-09-18 11:50:00,35.72,35.76,35.7,35.72,103400.0,21.3615,21.3854,21.3496,21.3615,103400.0
2006-09-18 11:55:00,35.73,35.77,35.73,35.75,143600.0,21.3675,21.3914,21.3675,21.3795,143600.0
2006-09-18 12:00:00,35.75,35.76,35.73,35.73,192500.0,21.3795,21.3854,21.3675,21.3675,192500.0
2006-09-18 12:05:00,35.73,35.74,35.72,35.73,39500.0,21.3675,21.3735,21.3615,21.3675,39500.0
2006-09-18 12:10:00,35.73,35.75,35.71,35.72,51100.0,21.3675,21.3795,21.3555,21.3615,51100.0
2006-09-18 12:15:00,35.73,35.73,35.7,35.7,40000.0,21.3675,21.3675,21.3496,21.3496,40000.0
2006-09-18 12:20:00,35.71,35.73,35.68,35.7,26800.0,21.3555,21.3675,21.3376,21.3496,26800.0
2006-09-18 12:25:00,35.69,35.72,35.69,35.7,27700.0,21.3436,21.3615,21.3436,21.3496,27700.0
2006-09-18 12:30:00,35.7,35.71,35.7,35.7,34600.0,21.3496,21.3555,21.3496,21.3496,34600.0
2006-09-18 12:35:00,35.69,35.7,35.68,35.69,25700.0,21.3436,21.3496,21.3376,21.3436,25700.0
2006-09-18 12:40:00,35.68,35.69,35.65,35.65,41400.0,21.3376,21.3436,21.3197,21.3197,41400.0
2006-09-18 12:45:00,35.66,35.68,35.65,35.66,67200.0,21.3256,21.3376,21.3197,21.3256,67200.0
2006-09-18 12:50:00,35.66,35.66,35.61,35.65,128600.0,21.3256,21.3256,21.2957,21.3197,128600.0
2006-09-18 12:55:00,35.65,36.65,35.64,35.69,79500.0,21.3197,21.9177,21.3137,21.3436,79500.0
2006-09-18 13:00:00,35.69,35.7,35.65,35.65,41800.0,21.3436,21.3496,21.3197,21.3197,41800.0
2006-09-18 13:05:00,35.67,35.67,35.6,35.61,63800.0,21.3316,21.3316,21.2898,21.2957,63800.0
2006-09-18 13:10:00,35.61,35.62,35.6,35.61,28700.0,21.2957,21.3017,21.2898,21.2957,28700.0
2006-09-18 13:15:00,35.61,35.64,35.6,35.62,36400.0,21.2957,21.3137,21.2898,21.3017,36400.0
2006-09-18 13:20:00,35.62,35.63,35.59,35.6,81600.0,21.3017,21.3077,21.2838,21.2898,81600.0
2006-09-18 13:25:00,35.59,35.62,35.59,35.6,86400.0,21.2838,21.3017,21.2838,21.2898,86400.0
2006-09-18 13:30:00,35.6,35.63,35.59,35.6,83400.0,21.2898,21.3077,21.2838,21.2898,83400.0
2006-09-18 13:35:00,35.6,35.65,35.6,35.65,121600.0,21.2898,21.3197,21.2898,21.3197,121600.0
2006-09-18 13:40:00,35.65,35.67,35.63,35.63,61100.0,21.3197,21.3316,21.3077,21.3077,61100.0
2006-09-18 13:45:00,35.63,35.67,35.63,35.67,66400.0,21.3077,21.3316,21.3077,21.3316,66400.0
2006-09-18 13:50:00,35.66,35.67,35.65,35.65,57700.0,21.3256,21.3316,21.3197,21.3197,57700.0
2006-09-18 13:55:00,35.65,35.68,35.65,35.68,57300.0,21.3197,21.3376,21.3197,21.3376,57300.0
2006-09-18 14:00:00,35.68,35.68,35.67,35.67,54400.0,21.3376,21.3376,21.3316,21.3316,54400.0
2006-09-18 14:05:00,35.67,35.71,35.67,35.71,126600.0,21.3316,21.3555,21.3316,21.3555,126600.0
2006-09-18 14:10:00,35.71,35.75,35.7,35.75,66500.0,21.3555,21.3795,21.3496,21.3795,66500.0
2006-09-18 14:15:00,35.74,35.77,35.74,35.77,46900.0,21.3735,21.3914,21.3735,21.3914,46900.0
2006-09-18 14:20:00,35.78,35.79,35.75,35.77,79600.0,21.3974,21.4034,21.3795,21.3914,79600.0
2006-09-18 14:25:00,35.76,35.78,35.76,35.76,42000.0,21.3854,21.3974,21.3854,21.3854,42000.0
2006-09-18 14:30:00,35.76,35.77,35.72,35.74,50100.0,21.3854,21.3914,21.3615,21.3735,50100.0
2006-09-18 14:35:00,35.74,35.74,35.72,35.73,24200.0,21.3735,21.3735,21.3615,21.3675,24200.0
2006-09-18 14:40:00,35.74,35.74,35.72,35.74,68300.0,21.3735,21.3735,21.3615,21.3735,68300.0
2006-09-18 14:45:00,35.73,35.77,35.73,35.76,83800.0,21.3675,21.3914,21.3675,21.3854,83800.0
2006-09-18 14:50:00,35.75,35.76,35.75,35.76,30700.0,21.3795,21.3854,21.3795,21.3854,30700.0
2006-09-18 14:55:00,35.75,35.76,35.73,35.73,43600.0,21.3795,21.3854,21.3675,21.3675,43600.0
2006-09-18 15:00:00,35.73,35.74,35.73,35.74,99200.0,21.3675,21.3735,21.3675,21.3735,99200.0
2006-09-18 15:05:00,35.74,35.8,35.74,35.8,93600.0,21.3735,21.4094,21.3735,21.4094,93600.0
2006-09-18 15:10:00,35.79,35.81,35.75,35.76,122900.0,21.4034,21.4153,21.3795,21.3854,122900.0
2006-09-18 15:15:00,35.76,35.78,35.75,35.78,88900.0,21.3854,21.3974,21.3795,21.3974,88900.0
2006-09-18 15:20:00,35.78,35.8,35.77,35.79,91600.0,21.3974,21.4094,21.3914,21.4034,91600.0
2006-09-18 15:25:00,35.79,35.85,35.78,35.83,86200.0,21.4034,21.4393,21.3974,21.4273,86200.0
2006-09-18 15:30:00,35.84,35.86,35.83,35.84,158100.0,21.4333,21.4452,21.4273,21.4333,158100.0
2006-09-18 15:35:00,35.85,35.85,35.78,35.78,107000.0,21.4393,21.4393,21.3974,21.3974,107000.0
2006-09-18 15:40:00,35.77,35.8,35.77,35.8,137200.0,21.3914,21.4094,21.3914,21.4094,137200.0
2006-09-18 15:45:00,35.8,35.82,35.77,35.78,107300.0,21.4094,21.4213,21.3914,21.3974,107300.0
2006-09-18 15:50:00,35.79,35.8,35.76,35.77,107800.0,21.4034,21.4094,21.3854,21.3914,107800.0
2006-09-18 15:55:00,35.76,35.79,35.75,35.78,113700.0,21.3854,21.4034,21.3795,21.3974,113700.0
2006-09-19 09:30:00,35.85,35.86,35.8,35.81,171700.0,21.4393,21.4452,21.4094,21.4153,171700.0
2006-09-19 09:35:00,35.8,35.88,35.77,35.77,164900.0,21.4094,21.4572,21.3914,21.3914,164900.0
2006-09-19 09:40:00,35.77,35.77,35.69,35.71,59800.0,21.3914,21.3914,21.3436,21.3555,59800.0
2006-09-19 09:45:00,35.7,35.74,35.63,35.64,68700.0,21.3496,21.3735,21.3077,21.3137,68700.0
2006-09-19 09:50:00,35.64,35.71,35.63,35.68,42500.0,21.3137,21.3555,21.3077,21.3376,42500.0
2006-09-19 09:55:00,35.68,35.69,35.64,35.68,63500.0,21.3376,21.3436,21.3137,21.3376,63500.0
2006-09-19 10:00:00,35.69,35.76,35.67,35.75,63500.0,21.3436,21.3854,21.3316,21.3795,63500.0
2006-09-19 10:05:00,35.77,35.77,35.68,35.7,38800.0,21.3914,21.3914,21.3376,21.3496,38800.0
2006-09-19 10:10:00,35.69,35.77,35.68,35.76,57700.0,21.3436,21.3914,21.3376,21.3854,57700.0
2006-09-19 10:15:00,35.75,35.77,35.69,35.72,47900.0,21.3795,21.3914,21.3436,21.3615,47900.0
2006-09-19 10:20:00,35.72,35.75,35.67,35.7,51800.0,21.3615,21.3795,21.3316,21.3496,51800.0
2006-09-19 10:25:00,35.71,35.75,35.7,35.74,12100.0,21.3555,21.3795,21.3496,21.3735,12100.0
2006-09-19 10:30:00,35.73,35.75,35.72,35.74,152400.0,21.3675,21.3795,21.3615,21.3735,152400.0
2006-09-19 10:35:00,35.75,35.79,35.74,35.75,48900.0,21.3795,21.4034,21.3735,21.3795,48900.0
2006-09-19 10:40:00,35.75,35.78,35.73,35.77,30400.0,21.3795,21.3974,21.3675,21.3914,30400.0
2006-09-19 10:45:00,35.77,35.8,35.76,35.77,42300.0,21.3914,21.4094,21.3854,21.3914,42300.0
2006-09-19 10:50:00,35.78,35.79,35.77,35.78,7700.0,21.3974,21.4034,21.3914,21.3974,7700.0
2006-09-19 10:55:00,35.78,35.83,35.78,35.82,20000.0,21.3974,21.4273,21.3974,21.4213,20000.0
2006-09-19 11:00:00,35.81,35.85,35.79,35.84,52900.0,21.4153,21.4393,21.4034,21.4333,52900.0
2006-09-19 11:05:00,35.85,35.85,35.8,35.83,61900.0,21.4393,21.4393,21.4094,21.4273,61900.0
2006-09-19 11:10:00,35.82,35.83,35.79,35.8,19700.0,21.4213,21.4273,21.4034,21.4094,19700.0
2006-09-19 11:15:00,35.79,35.82,35.79,35.81,15400.0,21.4034,21.4213,21.4034,21.4153,15400.0
2006-09-19 11:20:00,35.81,35.82,35.76,35.8,40400.0,21.4153,21.4213,21.3854,21.4094,40400.0
2006-09-19 11:25:00,35.8,35.8,35.71,35.72,86600.0,21.4094,21.4094,21.3555,21.3615,86600.0
2006-09-19 11:30:00,35.72,35.78,35.71,35.77,46500.0,21.3615,21.3974,21.3555,21.3914,46500.0
2006-09-19 11:35:00,35.77,35.8,35.75,35.79,29100.0,21.3914,21.4094,21.3795,21.4034,29100.0
2006-09-19 11:40:00,35.78,35.81,35.77,35.77,37600.0,21.3974,21.4153,21.3914,21.3914,37600.0
2006-09-19 11:45:00,35.78,35.78,35.76,35.76,21500.0,21.3974,21.3974,21.3854,21.3854,21500.0
2006-09-19 11:50:00,35.76,35.77,35.74,35.76,35000.0,21.3854,21.3914,21.3735,21.3854,35000.0
2006-09-19 11:55:00,35.76,35.77,35.73,35.77,33000.0,21.3854,21.3914,21.3675,21.3914,33000.0
2006-09-19 12:00:00,35.77,35.8,35.77,35.77,50000.0,21.3914,21.4094,21.3914,21.3914,50000.0
2006-09-19 12:05:00,35.78,35.8,35.76,35.8,37500.0,21.3974,21.4094,21.3854,21.4094,37500.0
2006-09-19 12:10:00,35.79,35.79,35.73,35.74,31000.0,21.4034,21.4034,21.3675,21.3735,31000.0
2006-09-19 12:15:00,35.73,35.77,35.73,35.75,90800.0,21.3675,21.3914,21.3675,21.3795,90800.0
2006-09-19 12:20:00,35.75,35.77,35.74,35.75,64700.0,21.3795,21.3914,21.3735,21.3795,64700.0
2006-09-19 12:25:00,35.75,35.76,35.74,35.74,23900.0,21.3795,21.3854,21.3735,21.3735,23900.0
2006-09-19 12:30:00,35.74,35.77,35.73,35.76,77300.0,21.3735,21.3914,21.3675,21.3854,77300.0
2006-09-19 12:35:00,35.75,35.76,35.74,35.75,24200.0,21.3795,21.3854,21.3735,21.3795,24200.0
2006-09-19 12:40:00,35.75,35.79,35.74,35.79,50200.0,21.3795,21.4034,21.3735,21.4034,50200.0
2006-09-19 12:45:00,35.78,35.78,35.76,35.76,22400.0,21.3974,21.3974,21.3854,21.3854,22400.0
2006-09-19 12:50:00,35.75,35.76,35.73,35.73,31300.0,21.3795,21.3854,21.3675,21.3675,31300.0
2006-09-19 12:55:00,35.73,35.74,35.72,35.72,10200.0,21.3675,21.3735,21.3615,21.3615,10200.0
2006-09-19 13:00:00,35.72,35.75,35.71,35.75,39200.0,21.3615,21.3795,21.3555,21.3795,39200.0
2006-09-19 13:05:00,35.76,35.76,35.74,35.75,202400.0,21.3854,21.3854,21.3735,21.3795,202400.0
2006-09-19 13:10:00,35.75,35.76,35.74,35.74,23500.0,21.3795,21.3854,21.3735,21.3735,23500.0
2006-09-19 13:15:00,35.75,35.79,35.75,35.78,52000.0,21.3795,21.4034,21.3795,21.3974,52000.0
2006-09-19 13:20:00,35.78,35.8,35.78,35.8,64400.0,21.3974,21.4094,21.3974,21.4094,64400.0
2006-09-19 13:25:00,35.8,35.82,35.79,35.81,28800.0,21.4094,21.4213,21.4034,21.4153,28800.0
2006-09-19 13:30:00,35.81,35.82,35.8,35.81,23400.0,21.4153,21.4213,21.4094,21.4153,23400.0
2006-09-19 13:35:00,35.82,35.83,35.8,35.83,116900.0,21.4213,21.4273,21.4094,21.4273,116900.0
2006-09-19 13:40:00,35.82,35.82,35.75,35.77,70500.0,21.4213,21.4213,21.3795,21.3914,70500.0
2006-09-19 13:45:00,35.75,35.82,35.74,35.81,41800.0,21.3795,21.4213,21.3735,21.4153,41800.0
2006-09-19 13:50:00,35.81,35.83,35.79,35.83,46500.0,21.4153,21.4273,21.4034,21.4273,46500.0
2006-09-19 13:55:00,35.83,35.88,35.83,35.85,45000.0,21.4273,21.4572,21.4273,21.4393,45000.0
2006-09-19 14:00:00,35.85,35.87,35.84,35.86,48000.0,21.4393,21.4512,21.4333,21.4452,48000.0
2006-09-19 14:05:00,35.86,35.87,35.84,35.86,74300.0,21.4452,21.4512,21.4333,21.4452,74300.0
2006-09-19 14:10:00,35.86,35.86,35.84,35.86,41400.0,21.4452,21.4452,21.4333,21.4452,41400.0
2006-09-19 14:15:00,35.86,35.89,35.86,35.89,35400.0,21.4452,21.4632,21.4452,21.4632,35400.0
2006-09-19 14:20:00,35.9,35.94,35.89,35.92,57000.0,21.4692,21.4931,21.4632,21.4811,57000.0
2006-09-19 14:25:00,35.91,35.92,35.9,35.9,31400.0,21.4751,21.4811,21.4692,21.4692,31400.0
2006-09-19 14:30:00,35.9,35.91,35.88,35.88,43000.0,21.4692,21.4751,21.4572,21.4572,43000.0
2006-09-19 14:35:00,35.89,35.9,35.86,35.86,35100.0,21.4632,21.4692,21.4452,21.4452,35100.0
2006-09-19 14:40:00,35.86,35.87,35.84,35.84,17300.0,21.4452,21.4512,21.4333,21.4333,17300.0
2006-09-19 14:45:00,35.85,35.85,35.83,35.85,26100.0,21.4393,21.4393,21.4273,21.4393,26100.0
2006-09-19 14:50:00,35.85,35.86,35.83,35.85,51500.0,21.4393,21.4452,21.4273,21.4393,51500.0
2006-09-19 14:55:00,35.84,35.85,35.83,35.83,65200.0,21.4333,21.4393,21.4273,21.4273,65200.0
2006-09-19 15:00:00,35.82,35.82,35.8,35.81,47900.0,21.4213,21.4213,21.4094,21.4153,47900.0
2006-09-19 15:05:00,35.81,35.86,35.81,35.86,60200.0,21.4153,21.4452,21.4153,21.4452,60200.0
2006-09-19 15:10:00,35.85,35.91,35.85,35.9,80300.0,21.4393,21.4751,21.4393,21.4692,80300.0
2006-09-19 15:15:00,35.91,35.91,35.88,35.9,46300.0,21.4751,21.4751,21.4572,21.4692,46300.0
2006-09-19 15:20:00,35.89,35.93,35.89,35.93,84100.0,21.4632,21.4871,21.4632,21.4871,84100.0
2006-09-19 15:25:00,35.92,35.93,35.9,35.91,42700.0,21.4811,21.4871,21.4692,21.4751,42700.0
2006-09-19 15:30:00,35.9,35.94,35.9,35.93,109300.0,21.4692,21.4931,21.4692,21.4871,109300.0
2006-09-19 15:35:00,35.92,35.93,35.9,35.9,71300.0,21.4811,21.4871,21.4692,21.4692,71300.0
2006-09-19 15:40:00,35.9,35.93,35.89,35.93,120800.0,21.4692,21.4871,21.4632,21.4871,120800.0
2006-09-19 15:45:00,35.93,35.94,35.93,35.94,63700.0,21.4871,21.4931,21.4871,21.4931,63700.0
2006-09-19 15:50:00,35.94,35.97,35.93,35.96,177700.0,21.4931,21.511,21.4871,21.505,177700.0
2006-09-19 15:55:00,35.97,35.98,35.96,35.98,118800.0,21.511,21.517,21.505,21.517,118800.0
2006-09-20 09:30:00,36.0,36.08,36.0,36.05,365800.0,21.529,21.5768,21.529,21.5589,365800.0
2006-09-20 09:35:00,36.06,36.15,36.05,36.1,86800.0,21.5648,21.6187,21.5589,21.5888,86800.0
2006-09-20 09:40:00,36.11,36.14,36.09,36.14,49700.0,21.5947,21.6127,21.5828,21.6127,49700.0
2006-09-20 09:45:00,36.14,36.16,36.1,36.15,76200.0,21.6127,21.6246,21.5888,21.6187,76200.0
2006-09-20 09:50:00,36.15,36.2,36.15,36.18,98200.0,21.6187,21.6486,21.6187,21.6366,98200.0
2006-09-20 09:55:00,36.18,36.2,36.11,36.11,116500.0,21.6366,21.6486,21.5947,21.5947,116500.0
2006-09-20 10:00:00,36.11,36.13,36.08,36.13,65300.0,21.5947,21.6067,21.5768,21.6067,65300.0
2006-09-20 10:05:00,36.11,36.13,36.08,36.08,82700.0,21.5947,21.6067,21.5768,21.5768,82700.0
2006-09-20 10:10:00,36.08,36.15,36.07,36.11,57500.0,21.5768,21.6187,21.5708,21.5947,57500.0
2006-09-20 10:15:00,36.1,36.16,36.09,36.15,52700.0,21.5888,21.6246,21.5828,21.6187,52700.0
2006-09-20 10:20:00,36.15,36.17,36.12,36.16,46700.0,21.6187,21.6306,21.6007,21.6246,46700.0
2006-09-20 10:25:00,36.15,36.2,36.15,36.2,100600.0,21.6187,21.6486,21.6187,21.6486,100600.0
2006-09-20 10:30:00,36.2,36.25,36.19,36.25,88100.0,21.6486,21.6785,21.6426,21.6785,88100.0
2006-09-20 10:35:00,36.24,36.25,36.21,36.23,68400.0,21.6725,21.6785,21.6545,21.6665,68400.0
2006-09-20 10:40:00,36.24,36.26,36.22,36.26,113300.0,21.6725,21.6844,21.6605,21.6844,113300.0
2006-09-20 10:45:00,36.25,36.26,36.21,36.25,300900.0,21.6785,21.6844,21.6545,21.6785,300900.0
2006-09-20 10:50:00,36.26,36.28,36.24,36.26,118800.0,21.6844,21.6964,21.6725,21.6844,118800.0
2006-09-20 10:55:00,36.27,36.28,36.25,36.26,51400.0,21.6904,21.6964,21.6785,21.6844,51400.0
2006-09-20 11:00:00,36.25,36.29,36.25,36.28,37200.0,21.6785,21.7024,21.6785,21.6964,37200.0
2006-09-20 11:05:00,36.28,36.3,36.25,36.28,60400.0,21.6964,21.7084,21.6785,21.6964,60400.0
2006-09-20 11:10:00,36.27,36.31,36.27,36.29,66300.0,21.6904,21.7144,21.6904,21.7024,66300.0
2006-09-20 11:15:00,36.3,36.31,36.28,36.3,76500.0,21.7084,21.7144,21.6964,21.7084,76500.0
2006-09-20 11:20:00,36.3,36.31,36.29,36.29,100300.0,21.7084,21.7144,21.7024,21.7024,100300.0
2006-09-20 11:25:00,36.3,36.31,36.25,36.26,100500.0,21.7084,21.7144,21.6785,21.6844,100500.0
2006-09-20 11:30:00,36.26,36.28,36.24,36.25,119600.0,21.6844,21.6964,21.6725,21.6785,119600.0
2006-09-20 11:35:00,36.25,36.28,36.25,36.28,34400.0,21.6785,21.6964,21.6785,21.6964,34400.0
2006-09-20 11:40:00,36.28,36.29,36.27,36.29,70800.0,21.6964,21.7024,21.6904,21.7024,70800.0
2006-09-20 11:45:00,36.29,36.29,36.2,36.27,267400.0,21.7024,21.7024,21.6486,21.6904,267400.0
2006-09-20 11:50:00,36.27,36.29,36.26,36.27,71800.0,21.6904,21.7024,21.6844,21.6904,71800.0
2006-09-20 11:55:00,36.27,36.28,36.26,36.27,133000.0,21.6904,21.6964,21.6844,21.6904,133000.0
2006-09-20 12:00:00,36.27,36.29,36.26,36.27,29500.0,21.6904,21.7024,21.6844,21.6904,29500.0
2006-09-20 12:05:00,36.27,36.28,36.24,36.24,59500.0,21.6904,21.6964,21.6725,21.6725,59500.0
2006-09-20 12:10:00,36.24,36.25,36.19,36.21,40900.0,21.6725,21.6785,21.6426,21.6545,40900.0
2006-09-20 12:15:00,36.21,36.22,36.2,36.21,16300.0,21.6545,21.6605,21.6486,21.6545,16300.0
2006-09-20 12:20:00,36.2,36.22,36.18,36.22,36800.0,21.6486,21.6605,21.6366,21.6605,36800.0
2006-09-20 12:25:00,36.22,36.25,36.2,36.2,50400.0,21.6605,21.6785,21.6486,21.6486,50400.0
2006-09-20 12:30:00,36.21,36.21,36.18,36.2,43700.0,21.6545,21.6545,21.6366,21.6486,43700.0
2006-09-20 12:35:00,36.2,36.22,36.17,36.18,61700.0,21.6486,21.6605,21.6306,21.6366,61700.0
2006-09-20 12:40:00,36.18,36.19,36.17,36.17,18400.0,21.6366,21.6426,21.6306,21.6306,18400.0
2006-09-20 12:45:00,36.18,36.19,36.16,36.16,23000.0,21.6366,21.6426,21.6246,21.6246,23000.0
2006-09-20 12:50:00,36.17,36.17,36.14,36.14,51100.0,21.6306,21.6306,21.6127,21.6127,51100.0
2006-09-20 12:55:00,36.14,36.15,36.13,36.13,41800.0,21.6127,21.6187,21.6067,21.6067,41800.0
2006-09-20 13:00:00,36.14,36.15,36.11,36.15,48400.0,21.6127,21.6187,21.5947,21.6187,48400.0
2006-09-20 13:05:00,36.15,36.17,36.14,36.15,54200.0,21.6187,21.6306,21.6127,21.6187,54200.0
2006-09-20 13:10:00,36.15,36.16,36.14,36.16,32800.0,21.6187,21.6246,21.6127,21.6246,32800.0
2006-09-20 13:15:00,36.15,36.16,36.14,36.15,51300.0,21.6187,21.6246,21.6127,21.6187,51300.0
2006-09-20 13:20:00,36.15,36.18,36.15,36.18,35100.0,21.6187,21.6366,21.6187,21.6366,35100.0
2006-09-20 13:25:00,36.18,36.2,36.18,36.19,21200.0,21.6366,21.6486,21.6366,21.6426,21200.0
2006-09-20 13:30:00,36.2,36.22,36.19,36.22,36000.0,21.6486,21.6605,21.6426,21.6605,36000.0
2006-09-20 13:35:00,36.21,36.27,36.21,36.27,42700.0,21.6545,21.6904,21.6545,21.6904,42700.0
2006-09-20 13:40:00,36.27,36.28,36.26,36.27,52700.0,21.6904,21.6964,21.6844,21.6904,52700.0
2006-09-20 13:45:00,36.27,36.32,36.26,36.3,50900.0,21.6904,21.7203,21.6844,21.7084,50900.0
2006-09-20 13:50:00,36.31,36.33,36.3,36.33,50500.0,21.7144,21.7263,21.7084,21.7263,50500.0
2006-09-20 13:55:00,36.33,36.36,36.32,36.33,75300.0,21.7263,21.7443,21.7203,21.7263,75300.0
2006-09-20 14:00:00,36.34,36.4,36.34,36.39,96400.0,21.7323,21.7682,21.7323,21.7622,96400.0
2006-09-20 14:05:00,36.39,36.39,36.33,36.36,91300.0,21.7622,21.7622,21.7263,21.7443,91300.0
2006-09-20 14:10:00,36.36,36.38,36.28,36.28,79100.0,21.7443,21.7562,21.6964,21.6964,79100.0
2006-09-20 14:15:00,36.28,36.35,36.2,36.21,82600.0,21.6964,21.7383,21.6486,21.6545,82600.0
2006-09-20 14:20:00,36.21,36.27,36.19,36.24,64200.0,21.6545,21.6904,21.6426,21.6725,64200.0
2006-09-20 14:25:00,36.24,36.29,36.14,36.19,84300.0,21.6725,21.7024,21.6127,21.6426,84300.0
2006-09-20 14:30:00,36.18,36.23,36.14,36.18,70800.0,21.6366,21.6665,21.6127,21.6366,70800.0
2006-09-20 14:35:00,36.19,36.19,36.09,36.09,51700.0,21.6426,21.6426,21.5828,21.5828,51700.0
2006-09-20 14:40:00,36.09,36.15,36.08,36.15,61200.0,21.5828,21.6187,21.5768,21.6187,61200.0
2006-09-20 14:45:00,36.15,36.15,36.06,36.09,45500.0,21.6187,21.6187,21.5648,21.5828,45500.0
2006-09-20 14:50:00,36.08,36.13,36.07,36.13,64800.0,21.5768,21.6067,21.5708,21.6067,64800.0
2006-09-20 14:55:00,36.14,36.21,36.13,36.18,60800.0,21.6127,21.6545,21.6067,21.6366,60800.0
2006-09-20 15:00:00,36.2,36.29,36.18,36.28,104400.0,21.6486,21.7024,21.6366,21.6964,104400.0
2006-09-20 15:05:00,36.29,36.3,36.24,36.24,55600.0,21.7024,21.7084,21.6725,21.6725,55600.0
2006-09-20 15:10:00,36.24,36.26,36.2,36.22,84800.0,21.6725,21.6844,21.6486,21.6605,84800.0
2006-09-20 15:15:00,36.22,36.28,36.21,36.26,64000.0,21.6605,21.6964,21.6545,21.6844,64000.0
2006-09-20 15:20:00,36.26,36.3,36.25,36.29,69500.0,21.6844,21.7084,21.6785,21.7024,69500.0
2006-09-20 15:25:00,36.29,36.36,36.27,36.35,132200.0,21.7024,21.7443,21.6904,21.7383,132200.0
2006-09-20 15:30:00,36.35,36.38,36.33,36.37,114600.0,21.7383,21.7562,21.7263,21.7502,114600.0
2006-09-20 15:35:00,36.36,36.37,36.31,36.32,137600.0,21.7443,21.7502,21.7144,21.7203,137600.0
2006-09-20 15:40:00,36.31,36.32,36.28,36.29,69000.0,21.7144,21.7203,21.6964,21.7024,69000.0
2006-09-20 15:45:00,36.29,36.29,36.27,36.29,115900.0,21.7024,21.7024,21.6904,21.7024,115900.0
2006-09-20 15:50:00,36.29,36.34,36.28,36.32,213100.0,21.7024,21.7323,21.6964,21.7203,213100.0
2006-09-20 15:55:00,36.31,36.32,36.3,36.31,90900.0,21.7144,21.7203,21.7084,21.7144,90900.0
2006-09-21 09:30:00,36.41,36.41,36.36,36.39,160000.0,21.7742,21.7742,21.7443,21.7622,160000.0
2006-09-21 09:35:00,36.38,36.48,36.38,36.48,105500.0,21.7562,21.816,21.7562,21.816,105500.0
2006-09-21 09:40:00,36.48,36.49,36.45,36.46,82600.0,21.816,21.822,21.7981,21.8041,82600.0
2006-09-21 09:45:00,36.45,36.48,36.38,36.39,88200.0,21.7981,21.816,21.7562,21.7622,88200.0
2006-09-21 09:50:00,36.39,36.47,36.38,36.44,47300.0,21.7622,21.81,21.7562,21.7921,47300.0
2006-09-21 09:55:00,36.45,36.45,36.39,36.41,82200.0,21.7981,21.7981,21.7622,21.7742,82200.0
2006-09-21 10:00:00,36.42,36.43,36.36,36.37,43900.0,21.7801,21.7861,21.7443,21.7502,43900.0
2006-09-21 10:05:00,36.37,36.37,36.32,36.32,151400.0,21.7502,21.7502,21.7203,21.7203,151400.0
2006-09-21 10:10:00,36.33,36.34,35.35,36.33,130600.0,21.7263,21.7323,21.1402,21.7263,130600.0
2006-09-21 10:15:00,36.33,36.33,36.29,36.29,87500.0,21.7263,21.7263,21.7024,21.7024,87500.0
2006-09-21 10:20:00,36.29,36.33,36.28,36.3,35500.0,21.7024,21.7263,21.6964,21.7084,35500.0
2006-09-21 10:25:00,36.31,36.31,36.25,36.26,61000.0,21.7144,21.7144,21.6785,21.6844,61000.0
2006-09-21 10:30:00,36.27,36.31,36.26,36.3,57900.0,21.6904,21.7144,21.6844,21.7084,57900.0
2006-09-21 10:35:00,36.31,36.31,36.26,36.27,45900.0,21.7144,21.7144,21.6844,21.6904,45900.0
2006-09-21 10:40:00,36.27,36.3,36.26,36.27,62400.0,21.6904,21.7084,21.6844,21.6904,62400.0
2006-09-21 10:45:00,36.28,36.31,36.27,36.28,44200.0,21.6964,21.7144,21.6904,21.6964,44200.0
2006-09-21 10:50:00,36.27,36.29,36.26,36.27,53200.0,21.6904,21.7024,21.6844,21.6904,53200.0
2006-09-21 10:55:00,36.27,36.29,36.26,36.26,62700.0,21.6904,21.7024,21.6844,21.6844,62700.0
2006-09-21 11:00:00,36.27,36.35,36.26,36.34,101600.0,21.6904,21.7383,21.6844,21.7323,101600.0
2006-09-21 11:05:00,36.34,36.36,36.32,36.32,68700.0,21.7323,21.7443,21.7203,21.7203,68700.0
2006-09-21 11:10:00,36.32,36.34,36.32,36.33,56500.0,21.7203,21.7323,21.7203,21.7263,56500.0
2006-09-21 11:15:00,36.33,36.38,36.33,36.36,52000.0,21.7263,21.7562,21.7263,21.7443,52000.0
2006-09-21 11:20:00,36.36,36.36,36.3,36.31,43400.0,21.7443,21.7443,21.7084,21.7144,43400.0
2006-09-21 11:25:00,36.3,36.34,36.3,36.34,25800.0,21.7084,21.7323,21.7084,21.7323,25800.0
2006-09-21 11:30:00,36.33,36.34,36.31,36.32,28100.0,21.7263,21.7323,21.7144,21.7203,28100.0
2006-09-21 11:35:00,36.32,36.36,36.31,36.34,60800.0,21.7203,21.7443,21.7144,21.7323,60800.0
2006-09-21 11:40:00,36.35,36.35,36.29,36.3,42300.0,21.7383,21.7383,21.7024,21.7084,42300.0
2006-09-21 11:45:00,36.3,36.32,36.3,36.32,39100.0,21.7084,21.7203,21.7084,21.7203,39100.0
2006-09-21 11:50:00,36.31,36.36,36.29,36.34,97800.0,21.7144,21.7443,21.7024,21.7323,97800.0
2006-09-21 11:55:00,36.35,36.37,36.33,36.34,60100.0,21.7383,21.7502,21.7263,21.7323,60100.0
2006-09-21 12:00:00,36.33,36.33,36.23,36.24,103700.0,21.7263,21.7263,21.6665,21.6725,103700.0
2006-09-21 12:05:00,36.24,36.24,36.19,36.23,62000.0,21.6725,21.6725,21.6426,21.6665,62000.0
2006-09-21 12:10:00,36.23,36.24,36.18,36.22,47200.0,21.6665,21.6725,21.6366,21.6605,47200.0
2006-09-21 12:15:00,36.24,36.25,36.2,36.2,48900.0,21.6725,21.6785,21.6486,21.6486,48900.0
2006-09-21 12:20:00,36.21,36.25,36.12,36.12,610500.0,21.6545,21.6785,21.6007,21.6007,610500.0
2006-09-21 12:25:00,36.13,36.17,36.11,36.13,114400.0,21.6067,21.6306,21.5947,21.6067,114400.0
2006-09-21 12:30:00,36.14,36.17,36.14,36.16,58100.0,21.6127,21.6306,21.6127,21.6246,58100.0
2006-09-21 12:35:00,36.16,36.25,36.15,36.19,332700.0,21.6246,21.6785,21.6187,21.6426,332700.0
2006-09-21 12:40:00,36.19,36.21,36.11,36.13,149500.0,21.6426,21.6545,21.5947,21.6067,149500.0
2006-09-21 12:45:00,36.13,36.16,36.12,36.15,52400.0,21.6067,21.6246,21.6007,21.6187,52400.0
2006-09-21 12:50:00,36.15,36.18,36.14,36.16,47300.0,21.6187,21.6366,21.6127,21.6246,47300.0
2006-09-21 12:55:00,36.16,36.18,36.15,36.16,31100.0,21.6246,21.6366,21.6187,21.6246,31100.0
2006-09-21 13:00:00,36.16,36.19,36.16,36.16,21800.0,21.6246,21.6426,21.6246,21.6246,21800.0
2006-09-21 13:05:00,36.16,36.17,36.14,36.16,61900.0,21.6246,21.6306,21.6127,21.6246,61900.0
2006-09-21 13:10:00,36.16,36.17,36.14,36.14,23700.0,21.6246,21.6306,21.6127,21.6127,23700.0
2006-09-21 13:15:00,36.14,36.15,36.11,36.15,72400.0,21.6127,21.6187,21.5947,21.6187,72400.0
2006-09-21 13:20:00,36.15,36.17,36.15,36.17,44000.0,21.6187,21.6306,21.6187,21.6306,44000.0
2006-09-21 13:25:00,36.18,36.21,36.18,36.19,87800.0,21.6366,21.6545,21.6366,21.6426,87800.0
2006-09-21 13:30:00,36.18,36.21,36.17,36.19,42000.0,21.6366,21.6545,21.6306,21.6426,42000.0
2006-09-21 13:35:00,36.19,36.2,36.15,36.17,25800.0,21.6426,21.6486,21.6187,21.6306,25800.0
2006-09-21 13:40:00,36.16,36.17,36.14,36.17,33200.0,21.6246,21.6306,21.6127,21.6306,33200.0
2006-09-21 13:45:00,36.17,36.19,36.16,36.18,33600.0,21.6306,21.6426,21.6246,21.6366,33600.0
2006-09-21 13:50:00,36.19,36.19,36.17,36.17,23300.0,21.6426,21.6426,21.6306,21.6306,23300.0
2006-09-21 13:55:00,36.18,36.19,36.17,36.19,23700.0,21.6366,21.6426,21.6306,21.6426,23700.0
2006-09-21 14:00:00,36.19,36.2,36.18,36.19,26500.0,21.6426,21.6486,21.6366,21.6426,26500.0
2006-09-21 14:05:00,36.19,36.19,36.12,36.14,52500.0,21.6426,21.6426,21.6007,21.6127,52500.0
2006-09-21 14:10:00,36.14,36.15,36.12,36.13,59200.0,21.6127,21.6187,21.6007,21.6067,59200.0
2006-09-21 14:15:00,36.12,36.14,36.11,36.12,27300.0,21.6007,21.6127,21.5947,21.6007,27300.0
2006-09-21 14:20:00,36.11,36.13,36.07,36.08,53300.0,21.5947,21.6067,21.5708,21.5768,53300.0
2006-09-21 14:25:00,36.08,36.09,36.0,36.0,89700.0,21.5768,21.5828,21.529,21.529,89700.0
2006-09-21 14:30:00,36.0,36.03,35.99,36.03,55500.0,21.529,21.5469,21.523,21.5469,55500.0
2006-09-21 14:35:00,36.03,36.04,36.0,36.03,59100.0,21.5469,21.5529,21.529,21.5469,59100.0
2006-09-21 14:40:00,36.03,36.03,35.98,36.0,56900.0,21.5469,21.5469,21.517,21.529,56900.0
2006-09-21 14:45:00,36.01,36.08,36.01,36.06,36800.0,21.5349,21.5768,21.5349,21.5648,36800.0
2006-09-21 14:50:00,36.06,36.07,36.02,36.06,67400.0,21.5648,21.5708,21.5409,21.5648,67400.0
2006-09-21 14:55:00,36.06,36.07,35.99,35.99,45600.0,21.5648,21.5708,21.523,21.523,45600.0
2006-09-21 15:00:00,36.0,36.03,35.98,35.98,115600.0,21.529,21.5469,21.517,21.517,115600.0
2006-09-21 15:05:00,35.98,36.01,35.95,35.97,83800.0,21.517,21.5349,21.4991,21.511,83800.0
2006-09-21 15:10:00,35.97,35.97,35.91,35.92,56000.0,21.511,21.511,21.4751,21.4811,56000.0
2006-09-21 15:15:00,35.92,35.95,35.88,35.91,56300.0,21.4811,21.4991,21.4572,21.4751,56300.0
2006-09-21 15:20:00,35.91,35.94,35.9,35.93,61200.0,21.4751,21.4931,21.4692,21.4871,61200.0
2006-09-21 15:25:00,35.92,35.99,35.92,35.99,105100.0,21.4811,21.523,21.4811,21.523,105100.0
2006-09-21 15:30:00,35.98,36.03,35.98,36.01,64400.0,21.517,21.5469,21.517,21.5349,64400.0
2006-09-21 15:35:00,36.02,36.08,36.02,36.08,95600.0,21.5409,21.5768,21.5409,21.5768,95600.0
2006-09-21 15:40:00,36.08,36.11,36.06,36.1,109900.0,21.5768,21.5947,21.5648,21.5888,109900.0
2006-09-21 15:45:00,36.09,36.14,36.08,36.1,130700.0,21.5828,21.6127,21.5768,21.5888,130700.0
2006-09-21 15:50:00,36.1,36.12,36.09,36.1,119000.0,21.5888,21.6007,21.5828,21.5888,119000.0
2006-09-21 15:55:00,36.1,36.11,36.08,36.09,131400.0,21.5888,21.5947,21.5768,21.5828,131400.0
2006-09-22 09:30:00,36.28,36.28,36.2,36.23,165300.0,21.6964,21.6964,21.6486,21.6665,165300.0
2006-09-22 09:35:00,36.22,36.25,36.17,36.19,73400.0,21.6605,21.6785,21.6306,21.6426,73400.0
2006-09-22 09:40:00,36.19,36.24,36.17,36.18,51500.0,21.6426,21.6725,21.6306,21.6366,51500.0
2006-09-22 09:45:00,36.18,36.22,36.18,36.19,30700.0,21.6366,21.6605,21.6366,21.6426,30700.0
2006-09-22 09:50:00,36.17,36.21,36.12,36.14,51800.0,21.6306,21.6545,21.6007,21.6127,51800.0
2006-09-22 09:55:00,36.14,36.14,36.1,36.11,35000.0,21.6127,21.6127,21.5888,21.5947,35000.0
2006-09-22 10:00:00,36.1,36.13,36.07,36.08,52000.0,21.5888,21.6067,21.5708,21.5768,52000.0
2006-09-22 10:05:00,36.08,36.09,36.05,36.05,38000.0,21.5768,21.5828,21.5589,21.5589,38000.0
2006-09-22 10:10:00,36.03,36.04,36.01,36.01,74900.0,21.5469,21.5529,21.5349,21.5349,74900.0
2006-09-22 10:15:00,36.02,36.06,36.0,36.05,98100.0,21.5409,21.5648,21.529,21.5589,98100.0
2006-09-22 10:20:00,36.05,36.11,36.05,36.1,60700.0,21.5589,21.5947,21.5589,21.5888,60700.0
2006-09-22 10:25:00,36.09,36.09,35.98,35.98,58000.0,21.5828,21.5828,21.517,21.517,58000.0
2006-09-22 10:30:00,35.98,36.03,35.98,36.03,34300.0,21.517,21.5469,21.517,21.5469,34300.0
2006-09-22 10:35:00,36.04,36.04,35.93,35.93,44100.0,21.5529,21.5529,21.4871,21.4871,44100.0
2006-09-22 10:40:00,35.93,36.0,35.91,35.99,40300.0,21.4871,21.529,21.4751,21.523,40300.0
2006-09-22 10:45:00,36.0,36.04,35.98,35.99,53600.0,21.529,21.5529,21.517,21.523,53600.0
2006-09-22 10:50:00,35.99,36.02,35.97,36.02,71500.0,21.523,21.5409,21.511,21.5409,71500.0
2006-09-22 10:55:00,36.02,36.04,36.01,36.01,37200.0,21.5409,21.5529,21.5349,21.5349,37200.0
2006-09-22 11:00:00,36.01,36.04,36.0,36.03,42000.0,21.5349,21.5529,21.529,21.5469,42000.0
2006-09-22 11:05:00,36.03,36.05,36.03,36.04,31000.0,21.5469,21.5589,21.5469,21.5529,31000.0
2006-09-22 11:10:00,36.04,36.06,36.03,36.03,47900.0,21.5529,21.5648,21.5469,21.5469,47900.0
2006-09-22 11:15:00,36.03,36.05,36.01,36.03,18400.0,21.5469,21.5589,21.5349,21.5469,18400.0
2006-09-22 11:20:00,36.03,36.06,36.02,36.05,54700.0,21.5469,21.5648,21.5409,21.5589,54700.0
2006-09-22 11:25:00,36.05,36.06,36.04,36.05,19500.0,21.5589,21.5648,21.5529,21.5589,19500.0
2006-09-22 11:30:00,36.06,36.1,36.05,36.06,37000.0,21.5648,21.5888,21.5589,21.5648,37000.0
2006-09-22 11:35:00,36.06,36.08,36.04,36.05,56400.0,21.5648,21.5768,21.5529,21.5589,56400.0
2006-09-22 11:40:00,36.05,36.06,36.04,36.05,31200.0,21.5589,21.5648,21.5529,21.5589,31200.0
2006-09-22 11:45:00,36.04,36.05,36.01,36.01,20600.0,21.5529,21.5589,21.5349,21.5349,20600.0
2006-09-22 11:50:00,36.01,36.03,36.01,36.03,19600.0,21.5349,21.5469,21.5349,21.5469,19600.0
2006-09-22 11:55:00,36.04,36.05,36.02,36.05,35300.0,21.5529,21.5589,21.5409,21.5589,35300.0
2006-09-22 12:00:00,36.04,36.05,36.01,36.03,19400.0,21.5529,21.5589,21.5349,21.5469,19400.0
2006-09-22 12:05:00,36.04,36.04,36.02,36.02,16300.0,21.5529,21.5529,21.5409,21.5409,16300.0
2006-09-22 12:10:00,36.02,36.03,36.0,36.01,14700.0,21.5409,21.5469,21.529,21.5349,14700.0
2006-09-22 12:15:00,36.01,36.03,36.0,36.03,22000.0,21.5349,21.5469,21.529,21.5469,22000.0
2006-09-22 12:20:00,36.02,36.04,36.02,36.04,13400.0,21.5409,21.5529,21.5409,21.5529,13400.0
2006-09-22 12:25:00,36.04,36.06,36.03,36.05,32100.0,21.5529,21.5648,21.5469,21.5589,32100.0
2006-09-22 12:30:00,36.05,36.06,36.03,36.04,33600.0,21.5589,21.5648,21.5469,21.5529,33600.0
2006-09-22 12:35:00,36.03,36.05,36.03,36.04,11300.0,21.5469,21.5589,21.5469,21.5529,11300.0
2006-09-22 12:40:00,36.05,36.07,36.04,36.05,21500.0,21.5589,21.5708,21.5529,21.5589,21500.0
2006-09-22 12:45:00,36.05,36.08,36.04,36.06,37800.0,21.5589,21.5768,21.5529,21.5648,37800.0
2006-09-22 12:50:00,36.06,36.06,36.04,36.06,9600.0,21.5648,21.5648,21.5529,21.5648,9600.0
2006-09-22 12:55:00,36.05,36.07,36.04,36.05,27000.0,21.5589,21.5708,21.5529,21.5589,27000.0
2006-09-22 13:00:00,36.06,36.1,36.04,36.08,41200.0,21.5648,21.5888,21.5529,21.5768,41200.0
2006-09-22 13:05:00,36.08,36.08,36.04,36.04,38400.0,21.5768,21.5768,21.5529,21.5529,38400.0
2006-09-22 13:10:00,36.05,36.05,36.0,36.01,23000.0,21.5589,21.5589,21.529,21.5349,23000.0
2006-09-22 13:15:00,36.0,36.04,35.99,36.03,25500.0,21.529,21.5529,21.523,21.5469,25500.0
2006-09-22 13:20:00,36.04,36.06,36.0,36.01,49300.0,21.5529,21.5648,21.529,21.5349,49300.0
2006-09-22 13:25:00,36.01,36.04,36.0,36.03,24900.0,21.5349,21.5529,21.529,21.5469,24900.0
2006-09-22 13:30:00,36.03,36.04,36.0,36.01,24000.0,21.5469,21.5529,21.529,21.5349,24000.0
2006-09-22 13:35:00,36.01,36.03,36.0,36.02,17600.0,21.5349,21.5469,21.529,21.5409,17600.0
2006-09-22 13:40:00,36.02,36.02,35.99,36.02,43400.0,21.5409,21.5409,21.523,21.5409,43400.0
2006-09-22 13:45:00,36.02,36.08,35.99,36.0,22500.0,21.5409,21.5768,21.523,21.529,22500.0
2006-09-22 13:50:00,36.0,36.01,35.98,35.99,40000.0,21.529,21.5349,21.517,21.523,40000.0
2006-09-22 13:55:00,35.98,36.0,35.98,35.98,21300.0,21.517,21.529,21.517,21.517,21300.0
2006-09-22 14:00:00,35.99,36.01,35.98,36.01,22100.0,21.523,21.5349,21.517,21.5349,22100.0
2006-09-22 14:05:00,36.01,36.02,35.99,35.99,20200.0,21.5349,21.5409,21.523,21.523,20200.0
2006-09-22 14:10:00,35.99,36.0,35.96,35.96,23900.0,21.523,21.529,21.505,21.505,23900.0
2006-09-22 14:15:00,35.96,35.97,35.95,35.96,20700.0,21.505,21.511,21.4991,21.505,20700.0
2006-09-22 14:20:00,35.95,36.01,35.95,36.0,37900.0,21.4991,21.5349,21.4991,21.529,37900.0
2006-09-22 14:25:00,36.01,36.01,35.99,35.99,22100.0,21.5349,21.5349,21.523,21.523,22100.0
2006-09-22 14:30:00,36.0,36.0,35.96,35.98,131300.0,21.529,21.529,21.505,21.517,131300.0
2006-09-22 14:35:00,35.97,35.99,35.97,35.98,14700.0,21.511,21.523,21.511,21.517,14700.0
2006-09-22 14:40:00,35.97,35.98,35.95,35.97,25100.0,21.511,21.517,21.4991,21.511,25100.0
2006-09-22 14:45:00,35.97,35.97,35.94,35.97,59000.0,21.511,21.511,21.4931,21.511,59000.0
2006-09-22 14:50:00,35.97,36.01,35.97,36.0,26600.0,21.511,21.5349,21.511,21.529,26600.0
2006-09-22 14:55:00,36.0,36.0,35.96,35.97,43700.0,21.529,21.529,21.505,21.511,43700.0
2006-09-22 15:00:00,35.97,35.99,35.96,35.97,28800.0,21.511,21.523,21.505,21.511,28800.0
2006-09-22 15:05:00,35.96,36.06,35.96,36.05,43300.0,21.505,21.5648,21.505,21.5589,43300.0
2006-09-22 15:10:00,36.05,36.07,36.02,36.06,105900.0,21.5589,21.5708,21.5409,21.5648,105900.0
2006-09-22 15:15:00,36.07,36.09,36.06,36.09,39400.0,21.5708,21.5828,21.5648,21.5828,39400.0
2006-09-22 15:20:00,36.09,36.09,36.05,36.05,33700.0,21.5828,21.5828,21.5589,21.5589,33700.0
2006-09-22 15:25:00,36.05,36.06,36.03,36.04,31700.0,21.5589,21.5648,21.5469,21.5529,31700.0
2006-09-22 15:30:00,36.04,36.05,36.01,36.03,27100.0,21.5529,21.5589,21.5349,21.5469,27100.0
2006-09-22 15:35:00,36.03,36.04,36.01,36.03,48600.0,21.5469,21.5529,21.5349,21.5469,48600.0
2006-09-22 15:40:00,36.03,36.03,36.01,36.03,52900.0,21.5469,21.5469,21.5349,21.5469,52900.0
2006-09-22 15:45:00,36.03,36.03,35.99,36.01,67300.0,21.5469,21.5469,21.523,21.5349,67300.0
2006-09-22 15:50:00,36.01,36.01,36.0,36.0,100900.0,21.5349,21.5349,21.529,21.529,100900.0
2006-09-22 15:55:00,36.01,36.04,35.99,36.04,120100.0,21.5349,21.5529,21.523,21.5529,120100.0
2006-09-25 09:30:00,36.29,36.31,36.25,36.31,195200.0,21.7024,21.7144,21.6785,21.7144,195200.0
2006-09-25 09:35:00,36.31,36.32,36.25,36.31,40000.0,21.7144,21.7203,21.6785,21.7144,40000.0
2006-09-25 09:40:00,36.3,36.35,36.3,36.33,47200.0,21.7084,21.7383,21.7084,21.7263,47200.0
2006-09-25 09:45:00,36.32,36.33,36.26,36.29,50100.0,21.7203,21.7263,21.6844,21.7024,50100.0
2006-09-25 09:50:00,36.29,36.35,36.29,36.34,52500.0,21.7024,21.7383,21.7024,21.7323,52500.0
2006-09-25 09:55:00,36.35,36.35,36.3,36.32,86200.0,21.7383,21.7383,21.7084,21.7203,86200.0
2006-09-25 10:00:00,36.31,36.36,36.31,36.35,67800.0,21.7144,21.7443,21.7144,21.7383,67800.0
2006-09-25 10:05:00,36.35,36.4,36.34,36.37,62500.0,21.7383,21.7682,21.7323,21.7502,62500.0
2006-09-25 10:10:00,36.36,36.36,36.27,36.29,66100.0,21.7443,21.7443,21.6904,21.7024,66100.0
2006-09-25 10:15:00,36.27,36.28,36.21,36.23,67500.0,21.6904,21.6964,21.6545,21.6665,67500.0
2006-09-25 10:20:00,36.22,36.26,36.19,36.25,66500.0,21.6605,21.6844,21.6426,21.6785,66500.0
2006-09-25 10:25:00,36.24,36.26,36.21,36.22,51900.0,21.6725,21.6844,21.6545,21.6605,51900.0
2006-09-25 10:30:00,36.21,36.22,36.17,36.18,54400.0,21.6545,21.6605,21.6306,21.6366,54400.0
2006-09-25 10:35:00,36.18,36.23,36.17,36.18,129000.0,21.6366,21.6665,21.6306,21.6366,129000.0
2006-09-25 10:40:00,36.19,36.19,36.14,36.14,28500.0,21.6426,21.6426,21.6127,21.6127,28500.0
2006-09-25 10:45:00,36.14,36.14,36.08,36.12,112200.0,21.6127,21.6127,21.5768,21.6007,112200.0
2006-09-25 10:50:00,36.12,36.16,36.11,36.13,61700.0,21.6007,21.6246,21.5947,21.6067,61700.0
2006-09-25 10:55:00,36.13,36.21,36.13,36.19,53900.0,21.6067,21.6545,21.6067,21.6426,53900.0
2006-09-25 11:00:00,36.19,36.22,36.19,36.19,52100.0,21.6426,21.6605,21.6426,21.6426,52100.0
2006-09-25 11:05:00,36.2,36.2,36.16,36.16,35500.0,21.6486,21.6486,21.6246,21.6246,35500.0
2006-09-25 11:10:00,36.17,36.18,36.16,36.17,20700.0,21.6306,21.6366,21.6246,21.6306,20700.0
2006-09-25 11:15:00,36.18,36.18,36.14,36.14,18800.0,21.6366,21.6366,21.6127,21.6127,18800.0
2006-09-25 11:20:00,36.14,36.21,36.12,36.21,53900.0,21.6127,21.6545,21.6007,21.6545,53900.0
2006-09-25 11:25:00,36.2,36.22,36.16,36.16,92300.0,21.6486,21.6605,21.6246,21.6246,92300.0
2006-09-25 11:30:00,36.17,36.19,36.15,36.16,88800.0,21.6306,21.6426,21.6187,21.6246,88800.0
2006-09-25 11:35:00,36.16,36.19,36.15,36.17,25700.0,21.6246,21.6426,21.6187,21.6306,25700.0
2006-09-25 11:40:00,36.17,36.17,36.14,36.15,24500.0,21.6306,21.6306,21.6127,21.6187,24500.0
2006-09-25 11:45:00,36.15,36.15,36.13,36.14,20900.0,21.6187,21.6187,21.6067,21.6127,20900.0
2006-09-25 11:50:00,36.14,36.15,36.13,36.14,14800.0,21.6127,21.6187,21.6067,21.6127,14800.0
2006-09-25 11:55:00,36.14,36.16,36.13,36.13,37300.0,21.6127,21.6246,21.6067,21.6067,37300.0
2006-09-25 12:00:00,36.14,36.14,36.06,36.07,54600.0,21.6127,21.6127,21.5648,21.5708,54600.0
2006-09-25 12:05:00,36.08,36.08,36.06,36.06,41900.0,21.5768,21.5768,21.5648,21.5648,41900.0
2006-09-25 12:10:00,36.06,36.07,36.05,36.06,92800.0,21.5648,21.5708,21.5589,21.5648,92800.0
2006-09-25 12:15:00,36.06,36.08,36.05,36.08,49900.0,21.5648,21.5768,21.5589,21.5768,49900.0
2006-09-25 12:20:00,36.07,36.13,36.07,36.09,89200.0,21.5708,21.6067,21.5708,21.5828,89200.0
2006-09-25 12:25:00,36.09,36.1,36.08,36.09,53500.0,21.5828,21.5888,21.5768,21.5828,53500.0
2006-09-25 12:30:00,36.09,36.11,36.08,36.09,45900.0,21.5828,21.5947,21.5768,21.5828,45900.0
2006-09-25 12:35:00,36.1,36.13,36.1,36.1,26600.0,21.5888,21.6067,21.5888,21.5888,26600.0
2006-09-25 12:40:00,36.09,36.1,36.07,36.09,36800.0,21.5828,21.5888,21.5708,21.5828,36800.0
2006-09-25 12:45:00,36.09,36.12,36.08,36.09,48100.0,21.5828,21.6007,21.5768,21.5828,48100.0
2006-09-25 12:50:00,36.09,36.16,36.08,36.15,65700.0,21.5828,21.6246,21.5768,21.6187,65700.0
2006-09-25 12:55:00,36.15,36.22,36.14,36.19,66900.0,21.6187,21.6605,21.6127,21.6426,66900.0
2006-09-25 13:00:00,36.19,36.22,36.18,36.18,65300.0,21.6426,21.6605,21.6366,21.6366,65300.0
2006-09-25 13:05:00,36.18,36.23,36.16,36.23,142400.0,21.6366,21.6665,21.6246,21.6665,142400.0
2006-09-25 13:10:00,36.23,36.23,36.2,36.2,28100.0,21.6665,21.6665,21.6486,21.6486,28100.0
2006-09-25 13:15:00,36.19,36.22,36.18,36.19,42700.0,21.6426,21.6605,21.6366,21.6426,42700.0
2006-09-25 13:20:00,36.18,36.22,36.16,36.19,58900.0,21.6366,21.6605,21.6246,21.6426,58900.0
2006-09-25 13:25:00,36.19,36.22,36.18,36.21,60300.0,21.6426,21.6605,21.6366,21.6545,60300.0
2006-09-25 13:30:00,36.21,36.22,36.19,36.19,76900.0,21.6545,21.6605,21.6426,21.6426,76900.0
2006-09-25 13:35:00,36.18,36.23,36.18,36.19,68800.0,21.6366,21.6665,21.6366,21.6426,68800.0
2006-09-25 13:40:00,36.19,36.23,36.18,36.23,50100.0,21.6426,21.6665,21.6366,21.6665,50100.0
2006-09-25 13:45:00,36.23,36.27,36.22,36.26,45400.0,21.6665,21.6904,21.6605,21.6844,45400.0
2006-09-25 13:50:00,36.26,36.27,36.25,36.26,23900.0,21.6844,21.6904,21.6785,21.6844,23900.0
2006-09-25 13:55:00,36.26,36.26,36.23,36.23,20400.0,21.6844,21.6844,21.6665,21.6665,20400.0
2006-09-25 14:00:00,36.24,36.27,36.23,36.25,52200.0,21.6725,21.6904,21.6665,21.6785,52200.0
2006-09-25 14:05:00,36.24,36.33,36.24,36.31,71400.0,21.6725,21.7263,21.6725,21.7144,71400.0
2006-09-25 14:10:00,36.32,36.36,36.3,36.35,78700.0,21.7203,21.7443,21.7084,21.7383,78700.0
2006-09-25 14:15:00,36.36,36.36,36.32,36.35,71300.0,21.7443,21.7443,21.7203,21.7383,71300.0
2006-09-25 14:20:00,36.36,36.4,36.33,36.4,49000.0,21.7443,21.7682,21.7263,21.7682,49000.0
2006-09-25 14:25:00,36.39,36.41,36.37,36.4,73900.0,21.7622,21.7742,21.7502,21.7682,73900.0
2006-09-25 14:30:00,36.39,36.42,36.36,36.42,64100.0,21.7622,21.7801,21.7443,21.7801,64100.0
2006-09-25 14:35:00,36.42,36.49,36.41,36.47,131600.0,21.7801,21.822,21.7742,21.81,131600.0
2006-09-25 14:40:00,36.46,36.49,36.45,36.46,91900.0,21.8041,21.822,21.7981,21.8041,91900.0
2006-09-25 14:45:00,36.46,36.47,36.44,36.45,59400.0,21.8041,21.81,21.7921,21.7981,59400.0
2006-09-25 14:50:00,36.44,36.46,36.41,36.46,52200.0,21.7921,21.8041,21.7742,21.8041,52200.0
2006-09-25 14:55:00,36.45,36.48,36.42,36.43,70500.0,21.7981,21.816,21.7801,21.7861,70500.0
2006-09-25 15:00:00,36.43,36.48,36.39,36.41,72800.0,21.7861,21.816,21.7622,21.7742,72800.0
2006-09-25 15:05:00,36.41,36.44,36.41,36.42,62000.0,21.7742,21.7921,21.7742,21.7801,62000.0
2006-09-25 15:10:00,36.42,36.44,36.39,36.42,127500.0,21.7801,21.7921,21.7622,21.7801,127500.0
2006-09-25 15:15:00,36.41,36.44,36.41,36.43,72200.0,21.7742,21.7921,21.7742,21.7861,72200.0
2006-09-25 15:20:00,36.43,36.45,36.42,36.44,71000.0,21.7861,21.7981,21.7801,21.7921,71000.0
2006-09-25 15:25:00,36.44,36.47,36.44,36.46,70400.0,21.7921,21.81,21.7921,21.8041,70400.0
2006-09-25 15:30:00,36.47,36.47,36.44,36.46,101800.0,21.81,21.81,21.7921,21.8041,101800.0
2006-09-25 15:35:00,36.45,36.46,36.43,36.44,98700.0,21.7981,21.8041,21.7861,21.7921,98700.0
2006-09-25 15:40:00,36.44,36.44,36.39,36.39,253900.0,21.7921,21.7921,21.7622,21.7622,253900.0
2006-09-25 15:45:00,36.39,36.4,36.35,36.35,162600.0,21.7622,21.7682,21.7383,21.7383,162600.0
2006-09-25 15:50:00,36.35,36.36,36.33,36.34,282000.0,21.7383,21.7443,21.7263,21.7323,282000.0
2006-09-25 15:55:00,36.34,36.4,36.33,36.38,152700.0,21.7323,21.7682,21.7263,21.7562,152700.0
2006-09-26 09:30:00,36.48,36.48,36.35,36.36,210000.0,21.816,21.816,21.7383,21.7443,210000.0
2006-09-26 09:35:00,36.4,36.47,36.33,36.37,45200.0,21.7682,21.81,21.7263,21.7502,45200.0
2006-09-26 09:40:00,36.38,36.45,36.37,36.42,64600.0,21.7562,21.7981,21.7502,21.7801,64600.0
2006-09-26 09:45:00,36.43,36.43,36.36,36.39,79600.0,21.7861,21.7861,21.7443,21.7622,79600.0
2006-09-26 09:50:00,36.39,36.39,36.34,36.35,47500.0,21.7622,21.7622,21.7323,21.7383,47500.0
2006-09-26 09:55:00,36.35,36.36,36.32,36.32,52100.0,21.7383,21.7443,21.7203,21.7203,52100.0
2006-09-26 10:00:00,36.33,36.44,36.32,36.42,73000.0,21.7263,21.7921,21.7203,21.7801,73000.0
2006-09-26 10:05:00,36.43,36.45,36.39,36.43,132700.0,21.7861,21.7981,21.7622,21.7861,132700.0
2006-09-26 10:10:00,36.42,36.43,36.4,36.4,40800.0,21.7801,21.7861,21.7682,21.7682,40800.0
2006-09-26 10:15:00,36.4,36.41,36.35,36.36,56900.0,21.7682,21.7742,21.7383,21.7443,56900.0
2006-09-26 10:20:00,36.36,36.36,36.3,36.31,112000.0,21.7443,21.7443,21.7084,21.7144,112000.0
2006-09-26 10:25:00,36.31,36.41,36.29,36.39,132500.0,21.7144,21.7742,21.7024,21.7622,132500.0
2006-09-26 10:30:00,36.39,36.39,36.28,36.29,53800.0,21.7622,21.7622,21.6964,21.7024,53800.0
2006-09-26 10:35:00,36.28,36.3,36.25,36.26,52800.0,21.6964,21.7084,21.6785,21.6844,52800.0
2006-09-26 10:40:00,36.25,36.3,36.25,36.3,42100.0,21.6785,21.7084,21.6785,21.7084,42100.0
2006-09-26 10:45:00,36.3,36.35,36.3,36.32,78100.0,21.7084,21.7383,21.7084,21.7203,78100.0
2006-09-26 10:50:00,36.32,36.32,36.27,36.27,36700.0,21.7203,21.7203,21.6904,21.6904,36700.0
2006-09-26 10:55:00,36.28,36.35,36.27,36.33,67600.0,21.6964,21.7383,21.6904,21.7263,67600.0
2006-09-26 11:00:00,36.32,36.37,36.32,36.36,45100.0,21.7203,21.7502,21.7203,21.7443,45100.0
2006-09-26 11:05:00,36.36,36.41,36.35,36.39,63900.0,21.7443,21.7742,21.7383,21.7622,63900.0
2006-09-26 11:10:00,36.39,36.4,36.38,36.39,36200.0,21.7622,21.7682,21.7562,21.7622,36200.0
2006-09-26 11:15:00,36.39,36.41,36.38,36.39,39400.0,21.7622,21.7742,21.7562,21.7622,39400.0
2006-09-26 11:20:00,36.39,36.39,36.32,36.33,32600.0,21.7622,21.7622,21.7203,21.7263,32600.0
2006-09-26 11:25:00,36.33,36.33,36.26,36.27,45500.0,21.7263,21.7263,21.6844,21.6904,45500.0
2006-09-26 11:30:00,36.27,36.32,36.27,36.31,50700.0,21.6904,21.7203,21.6904,21.7144,50700.0
2006-09-26 11:35:00,36.31,36.32,36.3,36.32,59600.0,21.7144,21.7203,21.7084,21.7203,59600.0
2006-09-26 11:40:00,36.32,36.32,36.28,36.3,128100.0,21.7203,21.7203,21.6964,21.7084,128100.0
2006-09-26 11:45:00,36.3,36.3,36.27,36.29,54400.0,21.7084,21.7084,21.6904,21.7024,54400.0
2006-09-26 11:50:00,36.3,36.35,36.3,36.34,45600.0,21.7084,21.7383,21.7084,21.7323,45600.0
2006-09-26 11:55:00,36.35,36.36,36.31,36.31,43500.0,21.7383,21.7443,21.7144,21.7144,43500.0
2006-09-26 12:00:00,36.31,36.33,36.31,36.31,69500.0,21.7144,21.7263,21.7144,21.7144,69500.0
2006-09-26 12:05:00,36.32,36.36,36.31,36.35,44400.0,21.7203,21.7443,21.7144,21.7383,44400.0
2006-09-26 12:10:00,36.34,36.38,36.31,36.38,32000.0,21.7323,21.7562,21.7144,21.7562,32000.0
2006-09-26 12:15:00,36.38,36.4,36.37,36.4,45300.0,21.7562,21.7682,21.7502,21.7682,45300.0
2006-09-26 12:20:00,36.39,36.41,36.39,36.41,50700.0,21.7622,21.7742,21.7622,21.7742,50700.0
2006-09-26 12:25:00,36.41,36.45,36.4,36.45,66900.0,21.7742,21.7981,21.7682,21.7981,66900.0
2006-09-26 12:30:00,36.45,36.45,36.44,36.45,26500.0,21.7981,21.7981,21.7921,21.7981,26500.0
2006-09-26 12:35:00,36.45,36.47,36.44,36.44,80800.0,21.7981,21.81,21.7921,21.7921,80800.0
2006-09-26 12:40:00,36.43,36.44,36.41,36.42,22000.0,21.7861,21.7921,21.7742,21.7801,22000.0
2006-09-26 12:45:00,36.41,36.42,36.36,36.37,66300.0,21.7742,21.7801,21.7443,21.7502,66300.0
2006-09-26 12:50:00,36.37,36.37,36.36,36.37,21300.0,21.7502,21.7502,21.7443,21.7502,21300.0
2006-09-26 12:55:00,36.37,36.4,36.36,36.4,33700.0,21.7502,21.7682,21.7443,21.7682,33700.0
2006-09-26 13:00:00,36.4,36.4,36.37,36.38,213400.0,21.7682,21.7682,21.7502,21.7562,213400.0
2006-09-26 13:05:00,36.39,36.39,36.36,36.38,61700.0,21.7622,21.7622,21.7443,21.7562,61700.0
2006-09-26 13:10:00,36.38,36.4,36.36,36.38,72800.0,21.7562,21.7682,21.7443,21.7562,72800.0
2006-09-26 13:15:00,36.38,36.38,36.36,36.38,132600.0,21.7562,21.7562,21.7443,21.7562,132600.0
2006-09-26 13:20:00,36.38,36.38,36.36,36.36,60100.0,21.7562,21.7562,21.7443,21.7443,60100.0
2006-09-26 13:25:00,36.36,36.38,36.34,36.38,69000.0,21.7443,21.7562,21.7323,21.7562,69000.0
2006-09-26 13:30:00,36.38,36.39,36.36,36.38,81000.0,21.7562,21.7622,21.7443,21.7562,81000.0
2006-09-26 13:35:00,36.38,36.41,36.37,36.4,42400.0,21.7562,21.7742,21.7502,21.7682,42400.0
2006-09-26 13:40:00,36.4,36.4,36.37,36.38,12400.0,21.7682,21.7682,21.7502,21.7562,12400.0
2006-09-26 13:45:00,36.37,36.38,36.35,36.36,44600.0,21.7502,21.7562,21.7383,21.7443,44600.0
2006-09-26 13:50:00,36.36,36.4,36.35,36.4,80300.0,21.7443,21.7682,21.7383,21.7682,80300.0
2006-09-26 13:55:00,36.4,36.41,36.39,36.4,49700.0,21.7682,21.7742,21.7622,21.7682,49700.0
2006-09-26 14:00:00,36.4,36.42,36.39,36.39,71700.0,21.7682,21.7801,21.7622,21.7622,71700.0
2006-09-26 14:05:00,36.4,36.4,36.37,36.37,24400.0,21.7682,21.7682,21.7502,21.7502,24400.0
2006-09-26 14:10:00,36.38,36.38,36.36,36.37,33700.0,21.7562,21.7562,21.7443,21.7502,33700.0
2006-09-26 14:15:00,36.37,36.39,36.35,36.37,82700.0,21.7502,21.7622,21.7383,21.7502,82700.0
2006-09-26 14:20:00,36.37,36.38,36.35,36.38,35800.0,21.7502,21.7562,21.7383,21.7562,35800.0
2006-09-26 14:25:00,36.38,36.39,36.37,36.37,32900.0,21.7562,21.7622,21.7502,21.7502,32900.0
2006-09-26 14:30:00,36.38,36.44,36.37,36.41,85300.0,21.7562,21.7921,21.7502,21.7742,85300.0
2006-09-26 14:35:00,36.4,36.4,36.38,36.4,76900.0,21.7682,21.7682,21.7562,21.7682,76900.0
2006-09-26 14:40:00,36.4,36.42,36.39,36.41,86200.0,21.7682,21.7801,21.7622,21.7742,86200.0
2006-09-26 14:45:00,36.42,36.42,36.4,36.42,130300.0,21.7801,21.7801,21.7682,21.7801,130300.0
2006-09-26 14:50:00,36.41,36.42,36.39,36.41,61100.0,21.7742,21.7801,21.7622,21.7742,61100.0
2006-09-26 14:55:00,36.4,36.43,36.4,36.42,147800.0,21.7682,21.7861,21.7682,21.7801,147800.0
2006-09-26 15:00:00,36.42,36.42,36.37,36.37,67800.0,21.7801,21.7801,21.7502,21.7502,67800.0
2006-09-26 15:05:00,36.37,36.4,36.36,36.37,69200.0,21.7502,21.7682,21.7443,21.7502,69200.0
2006-09-26 15:10:00,36.38,36.39,36.37,36.38,25400.0,21.7562,21.7622,21.7502,21.7562,25400.0
2006-09-26 15:15:00,36.38,36.38,36.36,36.37,59900.0,21.7562,21.7562,21.7443,21.7502,59900.0
2006-09-26 15:20:00,36.36,36.37,36.35,36.35,72500.0,21.7443,21.7502,21.7383,21.7383,72500.0
2006-09-26 15:25:00,36.35,36.36,36.34,36.36,60500.0,21.7383,21.7443,21.7323,21.7443,60500.0
2006-09-26 15:30:00,36.36,36.4,36.36,36.4,106400.0,21.7443,21.7682,21.7443,21.7682,106400.0
2006-09-26 15:35:00,36.4,36.4,36.39,36.39,64900.0,21.7682,21.7682,21.7622,21.7622,64900.0
2006-09-26 15:40:00,36.4,36.43,36.39,36.43,103300.0,21.7682,21.7861,21.7622,21.7861,103300.0
2006-09-26 15:45:00,36.43,36.45,36.42,36.42,159000.0,21.7861,21.7981,21.7801,21.7801,159000.0
2006-09-26 15:50:00,36.43,36.44,36.41,36.42,141800.0,21.7861,21.7921,21.7742,21.7801,141800.0
2006-09-26 15:55:00,36.43,36.47,36.42,36.46,166900.0,21.7861,21.81,21.7801,21.8041,166900.0
2006-09-27 09:30:00,36.45,36.46,36.3,36.3,134100.0,21.7981,21.8041,21.7084,21.7084,134100.0
2006-09-27 09:35:00,36.3,36.32,36.23,36.25,119300.0,21.7084,21.7203,21.6665,21.6785,119300.0
2006-09-27 09:40:00,36.25,36.32,36.23,36.24,92800.0,21.6785,21.7203,21.6665,21.6725,92800.0
2006-09-27 09:45:00,36.24,36.29,36.21,36.21,118400.0,21.6725,21.7024,21.6545,21.6545,118400.0
2006-09-27 09:50:00,36.2,36.21,36.15,36.2,95600.0,21.6486,21.6545,21.6187,21.6486,95600.0
2006-09-27 09:55:00,36.2,36.26,36.17,36.18,459700.0,21.6486,21.6844,21.6306,21.6366,459700.0
2006-09-27 10:00:00,36.21,36.27,36.17,36.21,104100.0,21.6545,21.6904,21.6306,21.6545,104100.0
2006-09-27 10:05:00,36.2,36.23,36.14,36.14,57100.0,21.6486,21.6665,21.6127,21.6127,57100.0
2006-09-27 10:10:00,36.14,36.18,36.11,36.13,46600.0,21.6127,21.6366,21.5947,21.6067,46600.0
2006-09-27 10:15:00,36.11,36.19,36.1,36.11,59500.0,21.5947,21.6426,21.5888,21.5947,59500.0
2006-09-27 10:20:00,36.12,36.22,36.11,36.19,58400.0,21.6007,21.6605,21.5947,21.6426,58400.0
2006-09-27 10:25:00,36.19,36.22,36.16,36.21,31300.0,21.6426,21.6605,21.6246,21.6545,31300.0
2006-09-27 10:30:00,36.2,36.32,36.2,36.31,44900.0,21.6486,21.7203,21.6486,21.7144,44900.0
2006-09-27 10:35:00,36.3,36.31,36.21,36.23,107700.0,21.7084,21.7144,21.6545,21.6665,107700.0
2006-09-27 10:40:00,36.23,36.25,36.19,36.2,65800.0,21.6665,21.6785,21.6426,21.6486,65800.0
2006-09-27 10:45:00,36.2,36.21,36.18,36.19,34300.0,21.6486,21.6545,21.6366,21.6426,34300.0
2006-09-27 10:50:00,36.19,36.2,36.18,36.2,236400.0,21.6426,21.6486,21.6366,21.6486,236400.0
2006-09-27 10:55:00,36.2,36.25,36.19,36.25,65900.0,21.6486,21.6785,21.6426,21.6785,65900.0
2006-09-27 11:00:00,36.25,36.25,36.18,36.2,82300.0,21.6785,21.6785,21.6366,21.6486,82300.0
2006-09-27 11:05:00,36.18,36.24,36.17,36.24,62700.0,21.6366,21.6725,21.6306,21.6725,62700.0
2006-09-27 11:10:00,36.25,36.25,36.19,36.24,72900.0,21.6785,21.6785,21.6426,21.6725,72900.0
2006-09-27 11:15:00,36.24,36.25,36.21,36.22,46600.0,21.6725,21.6785,21.6545,21.6605,46600.0
2006-09-27 11:20:00,36.23,36.25,36.22,36.25,43300.0,21.6665,21.6785,21.6605,21.6785,43300.0
2006-09-27 11:25:00,36.25,36.32,36.25,36.26,133600.0,21.6785,21.7203,21.6785,21.6844,133600.0
2006-09-27 11:30:00,36.28,36.3,36.27,36.29,82100.0,21.6964,21.7084,21.6904,21.7024,82100.0
2006-09-27 11:35:00,36.3,36.35,36.29,36.3,42800.0,21.7084,21.7383,21.7024,21.7084,42800.0
2006-09-27 11:40:00,36.3,36.31,36.26,36.3,40300.0,21.7084,21.7144,21.6844,21.7084,40300.0
2006-09-27 11:45:00,36.29,36.33,36.27,36.32,32700.0,21.7024,21.7263,21.6904,21.7203,32700.0
2006-09-27 11:50:00,36.32,36.34,36.28,36.33,49800.0,21.7203,21.7323,21.6964,21.7263,49800.0
2006-09-27 11:55:00,36.34,36.34,36.29,36.33,73400.0,21.7323,21.7323,21.7024,21.7263,73400.0
2006-09-27 12:00:00,36.33,36.33,36.29,36.3,41900.0,21.7263,21.7263,21.7024,21.7084,41900.0
2006-09-27 12:05:00,36.3,36.31,36.25,36.27,94000.0,21.7084,21.7144,21.6785,21.6904,94000.0
2006-09-27 12:10:00,36.27,36.27,36.23,36.26,51100.0,21.6904,21.6904,21.6665,21.6844,51100.0
2006-09-27 12:15:00,36.26,36.31,36.26,36.3,32400.0,21.6844,21.7144,21.6844,21.7084,32400.0
2006-09-27 12:20:00,36.29,36.31,36.28,36.3,20000.0,21.7024,21.7144,21.6964,21.7084,20000.0
2006-09-27 12:25:00,36.31,36.31,36.2,36.21,50000.0,21.7144,21.7144,21.6486,21.6545,50000.0
2006-09-27 12:30:00,36.21,36.25,36.2,36.22,44800.0,21.6545,21.6785,21.6486,21.6605,44800.0
2006-09-27 12:35:00,36.23,36.23,36.19,36.19,46900.0,21.6665,21.6665,21.6426,21.6426,46900.0
2006-09-27 12:40:00,36.2,36.23,36.2,36.22,31500.0,21.6486,21.6665,21.6486,21.6605,31500.0
2006-09-27 12:45:00,36.22,36.23,36.21,36.22,15400.0,21.6605,21.6665,21.6545,21.6605,15400.0
2006-09-27 12:50:00,36.23,36.24,36.22,36.23,39600.0,21.6665,21.6725,21.6605,21.6665,39600.0
2006-09-27 12:55:00,36.23,36.27,36.23,36.24,35000.0,21.6665,21.6904,21.6665,21.6725,35000.0
2006-09-27 13:00:00,36.23,36.27,36.22,36.23,64100.0,21.6665,21.6904,21.6605,21.6665,64100.0
2006-09-27 13:05:00,36.23,36.25,36.21,36.24,33300.0,21.6665,21.6785,21.6545,21.6725,33300.0
2006-09-27 13:10:00,36.23,36.26,36.2,36.21,30200.0,21.6665,21.6844,21.6486,21.6545,30200.0
2006-09-27 13:15:00,36.22,36.27,36.21,36.26,64500.0,21.6605,21.6904,21.6545,21.6844,64500.0
2006-09-27 13:20:00,36.25,36.27,36.25,36.27,29200.0,21.6785,21.6904,21.6785,21.6904,29200.0
2006-09-27 13:25:00,36.26,36.26,36.24,36.25,22700.0,21.6844,21.6844,21.6725,21.6785,22700.0
2006-09-27 13:30:00,36.25,36.25,36.19,36.19,55400.0,21.6785,21.6785,21.6426,21.6426,55400.0
2006-09-27 13:35:00,36.19,36.2,36.18,36.18,40400.0,21.6426,21.6486,21.6366,21.6366,40400.0
2006-09-27 13:40:00,36.18,36.22,36.16,36.21,53700.0,21.6366,21.6605,21.6246,21.6545,53700.0
2006-09-27 13:45:00,36.22,36.25,36.15,36.17,62900.0,21.6605,21.6785,21.6187,21.6306,62900.0
2006-09-27 13:50:00,36.18,36.18,36.17,36.18,19100.0,21.6366,21.6366,21.6306,21.6366,19100.0
2006-09-27 13:55:00,36.18,36.2,36.17,36.19,37500.0,21.6366,21.6486,21.6306,21.6426,37500.0
2006-09-27 14:00:00,36.2,36.22,36.18,36.21,75200.0,21.6486,21.6605,21.6366,21.6545,75200.0
2006-09-27 14:05:00,36.21,36.27,36.2,36.25,48200.0,21.6545,21.6904,21.6486,21.6785,48200.0
2006-09-27 14:10:00,36.25,36.25,36.18,36.19,39200.0,21.6785,21.6785,21.6366,21.6426,39200.0
2006-09-27 14:15:00,36.18,36.19,36.15,36.17,46900.0,21.6366,21.6426,21.6187,21.6306,46900.0
2006-09-27 14:20:00,36.16,36.19,36.15,36.16,33200.0,21.6246,21.6426,21.6187,21.6246,33200.0
2006-09-27 14:25:00,36.15,36.16,36.14,36.15,25400.0,21.6187,21.6246,21.6127,21.6187,25400.0
2006-09-27 14:30:00,36.15,36.16,36.14,36.16,28700.0,21.6187,21.6246,21.6127,21.6246,28700.0
2006-09-27 14:35:00,36.15,36.17,36.14,36.17,28000.0,21.6187,21.6306,21.6127,21.6306,28000.0
2006-09-27 14:40:00,36.16,36.17,36.1,36.12,39900.0,21.6246,21.6306,21.5888,21.6007,39900.0
2006-09-27 14:45:00,36.11,36.12,36.09,36.12,123100.0,21.5947,21.6007,21.5828,21.6007,123100.0
2006-09-27 14:50:00,36.12,36.13,36.11,36.12,28300.0,21.6007,21.6067,21.5947,21.6007,28300.0
2006-09-27 14:55:00,36.13,36.17,36.12,36.16,38600.0,21.6067,21.6306,21.6007,21.6246,38600.0
2006-09-27 15:00:00,36.16,36.17,36.15,36.17,27900.0,21.6246,21.6306,21.6187,21.6306,27900.0
2006-09-27 15:05:00,36.17,36.17,36.12,36.13,45000.0,21.6306,21.6306,21.6007,21.6067,45000.0
2006-09-27 15:10:00,36.13,36.15,36.11,36.15,49600.0,21.6067,21.6187,21.5947,21.6187,49600.0
2006-09-27 15:15:00,36.15,36.2,36.15,36.16,106900.0,21.6187,21.6486,21.6187,21.6246,106900.0
2006-09-27 15:20:00,36.17,36.18,36.15,36.15,48800.0,21.6306,21.6366,21.6187,21.6187,48800.0
2006-09-27 15:25:00,36.16,36.16,36.15,36.16,50800.0,21.6246,21.6246,21.6187,21.6246,50800.0
2006-09-27 15:30:00,36.15,36.2,36.15,36.15,128600.0,21.6187,21.6486,21.6187,21.6187,128600.0
2006-09-27 15:35:00,36.15,36.17,36.14,36.15,86600.0,21.6187,21.6306,21.6127,21.6187,86600.0
2006-09-27 15:40:00,36.14,36.16,36.14,36.16,109600.0,21.6127,21.6246,21.6127,21.6246,109600.0
2006-09-27 15:45:00,36.16,36.17,36.14,36.17,139900.0,21.6246,21.6306,21.6127,21.6306,139900.0
2006-09-27 15:50:00,36.17,36.2,36.16,36.19,168600.0,21.6306,21.6486,21.6246,21.6426,168600.0
2006-09-27 15:55:00,36.19,36.25,36.18,36.22,268300.0,21.6426,21.6785,21.6366,21.6605,268300.0
2006-09-28 09:30:00,36.25,36.3,36.22,36.23,174300.0,21.6785,21.7084,21.6605,21.6665,174300.0
2006-09-28 09:35:00,36.22,36.28,36.22,36.28,104500.0,21.6605,21.6964,21.6605,21.6964,104500.0
2006-09-28 09:40:00,36.27,36.36,36.26,36.33,90000.0,21.6904,21.7443,21.6844,21.7263,90000.0
2006-09-28 09:45:00,36.34,36.35,36.25,36.28,119000.0,21.7323,21.7383,21.6785,21.6964,119000.0
2006-09-28 09:50:00,36.27,36.3,36.25,36.29,32400.0,21.6904,21.7084,21.6785,21.7024,32400.0
2006-09-28 09:55:00,36.3,36.3,36.25,36.26,26700.0,21.7084,21.7084,21.6785,21.6844,26700.0
2006-09-28 10:00:00,36.25,36.29,36.23,36.29,50000.0,21.6785,21.7024,21.6665,21.7024,50000.0
2006-09-28 10:05:00,36.29,36.32,36.28,36.31,41100.0,21.7024,21.7203,21.6964,21.7144,41100.0
2006-09-28 10:10:00,36.31,36.31,36.27,36.27,28100.0,21.7144,21.7144,21.6904,21.6904,28100.0
2006-09-28 10:15:00,36.26,36.31,36.26,36.27,55900.0,21.6844,21.7144,21.6844,21.6904,55900.0
2006-09-28 10:20:00,36.27,36.3,36.25,36.3,36400.0,21.6904,21.7084,21.6785,21.7084,36400.0
2006-09-28 10:25:00,36.3,36.3,36.26,36.26,27600.0,21.7084,21.7084,21.6844,21.6844,27600.0
2006-09-28 10:30:00,36.26,36.29,36.23,36.26,83200.0,21.6844,21.7024,21.6665,21.6844,83200.0
2006-09-28 10:35:00,36.26,36.27,36.19,36.19,78500.0,21.6844,21.6904,21.6426,21.6426,78500.0
2006-09-28 10:40:00,36.19,36.24,36.19,36.24,43400.0,21.6426,21.6725,21.6426,21.6725,43400.0
2006-09-28 10:45:00,36.23,36.23,36.19,36.21,29400.0,21.6665,21.6665,21.6426,21.6545,29400.0
2006-09-28 10:50:00,36.2,36.23,36.2,36.23,18800.0,21.6486,21.6665,21.6486,21.6665,18800.0
2006-09-28 10:55:00,36.23,36.24,36.22,36.23,23800.0,21.6665,21.6725,21.6605,21.6665,23800.0
2006-09-28 11:00:00,36.22,36.25,36.21,36.24,36900.0,21.6605,21.6785,21.6545,21.6725,36900.0
2006-09-28 11:05:00,36.23,36.24,36.22,36.23,20400.0,21.6665,21.6725,21.6605,21.6665,20400.0
2006-09-28 11:10:00,36.23,36.24,36.23,36.24,26800.0,21.6665,21.6725,21.6665,21.6725,26800.0
2006-09-28 11:15:00,36.24,36.25,36.22,36.24,68200.0,21.6725,21.6785,21.6605,21.6725,68200.0
2006-09-28 11:20:00,36.24,36.27,36.23,36.26,67900.0,21.6725,21.6904,21.6665,21.6844,67900.0
2006-09-28 11:25:00,36.25,36.26,36.23,36.23,34900.0,21.6785,21.6844,21.6665,21.6665,34900.0
2006-09-28 11:30:00,36.23,36.24,36.22,36.22,38100.0,21.6665,21.6725,21.6605,21.6605,38100.0
2006-09-28 11:35:00,36.22,36.22,36.19,36.2,126500.0,21.6605,21.6605,21.6426,21.6486,126500.0
2006-09-28 11:40:00,36.2,36.2,36.15,36.15,46700.0,21.6486,21.6486,21.6187,21.6187,46700.0
2006-09-28 11:45:00,36.15,36.18,36.15,36.16,57400.0,21.6187,21.6366,21.6187,21.6246,57400.0
2006-09-28 11:50:00,36.15,36.16,36.15,36.15,40800.0,21.6187,21.6246,21.6187,21.6187,40800.0
2006-09-28 11:55:00,36.15,36.17,36.15,36.16,84500.0,21.6187,21.6306,21.6187,21.6246,84500.0
2006-09-28 12:00:00,36.16,36.17,36.12,36.14,53400.0,21.6246,21.6306,21.6007,21.6127,53400.0
2006-09-28 12:05:00,36.14,36.14,36.11,36.11,28400.0,21.6127,21.6127,21.5947,21.5947,28400.0
2006-09-28 12:10:00,36.11,36.14,36.1,36.13,87400.0,21.5947,21.6127,21.5888,21.6067,87400.0
2006-09-28 12:15:00,36.14,36.17,36.13,36.16,33700.0,21.6127,21.6306,21.6067,21.6246,33700.0
2006-09-28 12:20:00,36.17,36.18,36.11,36.11,71300.0,21.6306,21.6366,21.5947,21.5947,71300.0
2006-09-28 12:25:00,36.1,36.18,36.1,36.16,51800.0,21.5888,21.6366,21.5888,21.6246,51800.0
2006-09-28 12:30:00,36.16,36.2,36.16,36.19,18400.0,21.6246,21.6486,21.6246,21.6426,18400.0
2006-09-28 12:35:00,36.2,36.21,36.17,36.18,38800.0,21.6486,21.6545,21.6306,21.6366,38800.0
2006-09-28 12:40:00,36.17,36.18,36.15,36.16,22200.0,21.6306,21.6366,21.6187,21.6246,22200.0
2006-09-28 12:45:00,36.16,36.17,36.15,36.16,30100.0,21.6246,21.6306,21.6187,21.6246,30100.0
2006-09-28 12:50:00,36.16,36.16,36.15,36.16,69800.0,21.6246,21.6246,21.6187,21.6246,69800.0
2006-09-28 12:55:00,36.16,36.16,36.15,36.16,41000.0,21.6246,21.6246,21.6187,21.6246,41000.0
2006-09-28 13:00:00,36.15,36.16,36.12,36.13,39100.0,21.6187,21.6246,21.6007,21.6067,39100.0
2006-09-28 13:05:00,36.12,36.14,36.12,36.14,82700.0,21.6007,21.6127,21.6007,21.6127,82700.0
2006-09-28 13:10:00,36.13,36.15,36.13,36.13,14000.0,21.6067,21.6187,21.6067,21.6067,14000.0
2006-09-28 13:15:00,36.14,36.14,36.13,36.14,31100.0,21.6127,21.6127,21.6067,21.6127,31100.0
2006-09-28 13:20:00,36.14,36.15,36.13,36.15,160500.0,21.6127,21.6187,21.6067,21.6187,160500.0
2006-09-28 13:25:00,36.15,36.16,36.13,36.16,119400.0,21.6187,21.6246,21.6067,21.6246,119400.0
2006-09-28 13:30:00,36.17,36.18,36.16,36.17,146400.0,21.6306,21.6366,21.6246,21.6306,146400.0
2006-09-28 13:35:00,36.17,36.19,36.15,36.17,37500.0,21.6306,21.6426,21.6187,21.6306,37500.0
2006-09-28 13:40:00,36.16,36.19,36.16,36.19,93300.0,21.6246,21.6426,21.6246,21.6426,93300.0
2006-09-28 13:45:00,36.19,36.2,36.18,36.19,29600.0,21.6426,21.6486,21.6366,21.6426,29600.0
2006-09-28 13:50:00,36.19,36.22,36.16,36.16,65200.0,21.6426,21.6605,21.6246,21.6246,65200.0
2006-09-28 13:55:00,36.16,36.16,36.14,36.14,67400.0,21.6246,21.6246,21.6127,21.6127,67400.0
2006-09-28 14:00:00,36.14,36.15,36.12,36.13,77600.0,21.6127,21.6187,21.6007,21.6067,77600.0
2006-09-28 14:05:00,36.13,36.13,36.09,36.1,44900.0,21.6067,21.6067,21.5828,21.5888,44900.0
2006-09-28 14:10:00,36.1,36.13,36.09,36.12,116400.0,21.5888,21.6067,21.5828,21.6007,116400.0
2006-09-28 14:15:00,36.12,36.16,36.11,36.15,35900.0,21.6007,21.6246,21.5947,21.6187,35900.0
2006-09-28 14:20:00,36.15,36.15,36.11,36.12,36900.0,21.6187,21.6187,21.5947,21.6007,36900.0
2006-09-28 14:25:00,36.13,36.15,36.13,36.15,94600.0,21.6067,21.6187,21.6067,21.6187,94600.0
2006-09-28 14:30:00,36.14,36.16,36.14,36.16,54300.0,21.6127,21.6246,21.6127,21.6246,54300.0
2006-09-28 14:35:00,36.16,36.16,36.14,36.16,34400.0,21.6246,21.6246,21.6127,21.6246,34400.0
2006-09-28 14:40:00,36.16,36.16,36.15,36.16,53200.0,21.6246,21.6246,21.6187,21.6246,53200.0
2006-09-28 14:45:00,36.15,36.16,36.11,36.14,65700.0,21.6187,21.6246,21.5947,21.6127,65700.0
2006-09-28 14:50:00,36.14,36.15,36.13,36.15,24600.0,21.6127,21.6187,21.6067,21.6187,24600.0
2006-09-28 14:55:00,36.15,36.16,36.14,36.15,55100.0,21.6187,21.6246,21.6127,21.6187,55100.0
2006-09-28 15:00:00,36.15,36.15,36.08,36.09,127100.0,21.6187,21.6187,21.5768,21.5828,127100.0
2006-09-28 15:05:00,36.09,36.11,36.08,36.1,61500.0,21.5828,21.5947,21.5768,21.5888,61500.0
2006-09-28 15:10:00,36.1,36.13,36.09,36.13,35500.0,21.5888,21.6067,21.5828,21.6067,35500.0
2006-09-28 15:15:00,36.12,36.13,36.07,36.08,109800.0,21.6007,21.6067,21.5708,21.5768,109800.0
2006-09-28 15:20:00,36.09,36.13,36.08,36.13,70400.0,21.5828,21.6067,21.5768,21.6067,70400.0
2006-09-28 15:25:00,36.13,36.14,36.1,36.12,49300.0,21.6067,21.6127,21.5888,21.6007,49300.0
2006-09-28 15:30:00,36.12,36.14,36.09,36.1,116200.0,21.6007,21.6127,21.5828,21.5888,116200.0
2006-09-28 15:35:00,36.1,36.12,36.09,36.09,121600.0,21.5888,21.6007,21.5828,21.5828,121600.0
2006-09-28 15:40:00,36.1,36.17,36.09,36.16,210000.0,21.5888,21.6306,21.5828,21.6246,210000.0
2006-09-28 15:45:00,36.16,36.19,36.15,36.16,100700.0,21.6246,21.6426,21.6187,21.6246,100700.0
2006-09-28 15:50:00,36.17,36.17,36.14,36.16,80700.0,21.6306,21.6306,21.6127,21.6246,80700.0
2006-09-28 15:55:00,36.16,36.17,36.12,36.12,244500.0,21.6246,21.6306,21.6007,21.6007,244500.0
2006-09-29 09:30:00,36.15,36.29,36.13,36.22,192800.0,21.6187,21.7024,21.6067,21.6605,192800.0
2006-09-29 09:35:00,36.22,36.33,36.21,36.32,98800.0,21.6605,21.7263,21.6545,21.7203,98800.0
2006-09-29 09:40:00,36.32,36.33,36.22,36.31,86100.0,21.7203,21.7263,21.6605,21.7144,86100.0
2006-09-29 09:45:00,36.31,36.33,36.26,36.26,66500.0,21.7144,21.7263,21.6844,21.6844,66500.0
2006-09-29 09:50:00,36.27,36.28,36.18,36.21,68500.0,21.6904,21.6964,21.6366,21.6545,68500.0
2006-09-29 09:55:00,36.21,36.25,36.19,36.23,135900.0,21.6545,21.6785,21.6426,21.6665,135900.0
2006-09-29 10:00:00,36.22,36.26,36.19,36.22,180300.0,21.6605,21.6844,21.6426,21.6605,180300.0
2006-09-29 10:05:00,36.22,36.24,36.15,36.16,130200.0,21.6605,21.6725,21.6187,21.6246,130200.0
2006-09-29 10:10:00,36.16,36.18,36.1,36.16,74900.0,21.6246,21.6366,21.5888,21.6246,74900.0
2006-09-29 10:15:00,36.18,36.22,36.15,36.19,127500.0,21.6366,21.6605,21.6187,21.6426,127500.0
2006-09-29 10:20:00,36.2,36.23,36.15,36.19,65800.0,21.6486,21.6665,21.6187,21.6426,65800.0
2006-09-29 10:25:00,36.19,36.2,36.16,36.17,51800.0,21.6426,21.6486,21.6246,21.6306,51800.0
2006-09-29 10:30:00,36.17,36.23,36.13,36.21,66800.0,21.6306,21.6665,21.6067,21.6545,66800.0
2006-09-29 10:35:00,36.21,36.23,36.15,36.17,52100.0,21.6545,21.6665,21.6187,21.6306,52100.0
2006-09-29 10:40:00,36.17,36.28,36.17,36.26,123900.0,21.6306,21.6964,21.6306,21.6844,123900.0
2006-09-29 10:45:00,36.26,36.28,36.21,36.21,35900.0,21.6844,21.6964,21.6545,21.6545,35900.0
2006-09-29 10:50:00,36.22,36.28,36.21,36.28,31300.0,21.6605,21.6964,21.6545,21.6964,31300.0
2006-09-29 10:55:00,36.28,36.31,36.27,36.3,41200.0,21.6964,21.7144,21.6904,21.7084,41200.0
2006-09-29 11:00:00,36.3,36.32,36.29,36.3,33800.0,21.7084,21.7203,21.7024,21.7084,33800.0
2006-09-29 11:05:00,36.31,36.31,36.29,36.3,39100.0,21.7144,21.7144,21.7024,21.7084,39100.0
2006-09-29 11:10:00,36.31,36.31,36.3,36.31,113500.0,21.7144,21.7144,21.7084,21.7144,113500.0
2006-09-29 11:15:00,36.3,36.31,36.3,36.31,27700.0,21.7084,21.7144,21.7084,21.7144,27700.0
2006-09-29 11:20:00,36.3,36.31,36.3,36.31,17800.0,21.7084,21.7144,21.7084,21.7144,17800.0
2006-09-29 11:25:00,36.31,36.31,36.29,36.29,49100.0,21.7144,21.7144,21.7024,21.7024,49100.0
2006-09-29 11:30:00,36.29,36.3,36.26,36.27,32400.0,21.7024,21.7084,21.6844,21.6904,32400.0
2006-09-29 11:35:00,36.26,36.29,36.25,36.29,48700.0,21.6844,21.7024,21.6785,21.7024,48700.0
2006-09-29 11:40:00,36.29,36.3,36.28,36.3,35300.0,21.7024,21.7084,21.6964,21.7084,35300.0
2006-09-29 11:45:00,36.3,36.32,36.29,36.31,48100.0,21.7084,21.7203,21.7024,21.7144,48100.0
2006-09-29 11:50:00,36.31,36.37,36.31,36.37,60300.0,21.7144,21.7502,21.7144,21.7502,60300.0
2006-09-29 11:55:00,36.38,36.44,36.36,36.43,235100.0,21.7562,21.7921,21.7443,21.7861,235100.0
2006-09-29 12:00:00,36.41,36.42,36.38,36.4,57300.0,21.7742,21.7801,21.7562,21.7682,57300.0
2006-09-29 12:05:00,36.4,36.4,36.37,36.37,46200.0,21.7682,21.7682,21.7502,21.7502,46200.0
2006-09-29 12:10:00,36.37,36.38,36.37,36.37,17800.0,21.7502,21.7562,21.7502,21.7502,17800.0
2006-09-29 12:15:00,36.38,36.38,36.36,36.36,56200.0,21.7562,21.7562,21.7443,21.7443,56200.0
2006-09-29 12:20:00,36.37,36.38,36.36,36.37,14200.0,21.7502,21.7562,21.7443,21.7502,14200.0
2006-09-29 12:25:00,36.38,36.38,36.37,36.37,15000.0,21.7562,21.7562,21.7502,21.7502,15000.0
2006-09-29 12:30:00,36.38,36.38,36.34,36.36,23900.0,21.7562,21.7562,21.7323,21.7443,23900.0
2006-09-29 12:35:00,36.36,36.37,36.34,36.34,14200.0,21.7443,21.7502,21.7323,21.7323,14200.0
2006-09-29 12:40:00,36.35,36.35,36.34,36.34,20300.0,21.7383,21.7383,21.7323,21.7323,20300.0
2006-09-29 12:45:00,36.35,36.36,36.34,36.35,21500.0,21.7383,21.7443,21.7323,21.7383,21500.0
2006-09-29 12:50:00,36.34,36.35,36.33,36.34,8000.0,21.7323,21.7383,21.7263,21.7323,8000.0
2006-09-29 12:55:00,36.34,36.34,36.32,36.33,10100.0,21.7323,21.7323,21.7203,21.7263,10100.0
2006-09-29 13:00:00,36.34,36.34,36.33,36.33,13100.0,21.7323,21.7323,21.7263,21.7263,13100.0
2006-09-29 13:05:00,36.34,36.34,36.32,36.32,22600.0,21.7323,21.7323,21.7203,21.7203,22600.0
2006-09-29 13:10:00,36.32,36.32,36.29,36.3,35800.0,21.7203,21.7203,21.7024,21.7084,35800.0
2006-09-29 13:15:00,36.3,36.31,36.3,36.31,14400.0,21.7084,21.7144,21.7084,21.7144,14400.0
2006-09-29 13:20:00,36.3,36.31,36.27,36.27,40700.0,21.7084,21.7144,21.6904,21.6904,40700.0
2006-09-29 13:25:00,36.27,36.27,36.21,36.22,37200.0,21.6904,21.6904,21.6545,21.6605,37200.0
2006-09-29 13:30:00,36.22,36.23,36.2,36.21,55700.0,21.6605,21.6665,21.6486,21.6545,55700.0
2006-09-29 13:35:00,36.2,36.21,36.18,36.19,24900.0,21.6486,21.6545,21.6366,21.6426,24900.0
2006-09-29 13:40:00,36.19,36.2,36.15,36.16,32400.0,21.6426,21.6486,21.6187,21.6246,32400.0
2006-09-29 13:45:00,36.16,36.18,36.16,36.17,49700.0,21.6246,21.6366,21.6246,21.6306,49700.0
2006-09-29 13:50:00,36.18,36.18,36.17,36.17,12800.0,21.6366,21.6366,21.6306,21.6306,12800.0
2006-09-29 13:55:00,36.18,36.19,36.18,36.18,38000.0,21.6366,21.6426,21.6366,21.6366,38000.0
2006-09-29 14:00:00,36.18,36.21,36.18,36.21,30800.0,21.6366,21.6545,21.6366,21.6545,30800.0
2006-09-29 14:05:00,36.21,36.22,36.18,36.19,37700.0,21.6545,21.6605,21.6366,21.6426,37700.0
2006-09-29 14:10:00,36.18,36.21,36.18,36.19,224000.0,21.6366,21.6545,21.6366,21.6426,224000.0
2006-09-29 14:15:00,36.2,36.2,36.18,36.2,22900.0,21.6486,21.6486,21.6366,21.6486,22900.0
2006-09-29 14:20:00,36.2,36.2,36.18,36.18,34300.0,21.6486,21.6486,21.6366,21.6366,34300.0
2006-09-29 14:25:00,36.19,36.21,36.18,36.2,40400.0,21.6426,21.6545,21.6366,21.6486,40400.0
2006-09-29 14:30:00,36.21,36.24,36.2,36.24,35100.0,21.6545,21.6725,21.6486,21.6725,35100.0
2006-09-29 14:35:00,36.23,36.26,36.23,36.25,34900.0,21.6665,21.6844,21.6665,21.6785,34900.0
2006-09-29 14:40:00,36.26,36.28,36.25,36.28,28400.0,21.6844,21.6964,21.6785,21.6964,28400.0
2006-09-29 14:45:00,36.28,36.3,36.28,36.3,34500.0,21.6964,21.7084,21.6964,21.7084,34500.0
2006-09-29 14:50:00,36.3,36.3,36.27,36.28,35900.0,21.7084,21.7084,21.6904,21.6964,35900.0
2006-09-29 14:55:00,36.27,36.27,36.23,36.23,35200.0,21.6904,21.6904,21.6665,21.6665,35200.0
2006-09-29 15:00:00,36.24,36.24,36.16,36.18,65800.0,21.6725,21.6725,21.6246,21.6366,65800.0
2006-09-29 15:05:00,36.19,36.21,36.18,36.2,74200.0,21.6426,21.6545,21.6366,21.6486,74200.0
2006-09-29 15:10:00,36.2,36.23,36.19,36.22,62300.0,21.6486,21.6665,21.6426,21.6605,62300.0
2006-09-29 15:15:00,36.22,36.25,36.21,36.24,27900.0,21.6605,21.6785,21.6545,21.6725,27900.0
2006-09-29 15:20:00,36.24,36.25,36.23,36.25,21500.0,21.6725,21.6785,21.6665,21.6785,21500.0
2006-09-29 15:25:00,36.25,36.26,36.24,36.24,35100.0,21.6785,21.6844,21.6725,21.6725,35100.0
2006-09-29 15:30:00,36.26,36.27,36.25,36.25,43900.0,21.6844,21.6904,21.6785,21.6785,43900.0
2006-09-29 15:35:00,36.26,36.26,36.21,36.22,50100.0,21.6844,21.6844,21.6545,21.6605,50100.0
2006-09-29 15:40:00,36.21,36.22,36.18,36.18,58700.0,21.6545,21.6605,21.6366,21.6366,58700.0
2006-09-29 15:45:00,36.18,36.22,36.18,36.22,109400.0,21.6366,21.6605,21.6366,21.6605,109400.0
2006-09-29 15:50:00,36.21,36.25,36.21,36.23,183700.0,21.6545,21.6785,21.6545,21.6665,183700.0
2006-09-29 15:55:00,36.23,36.24,36.19,36.19,247100.0,21.6665,21.6725,21.6426,21.6426,247100.0
2006-10-02 09:30:00,36.32,36.32,36.23,36.25,183300.0,21.7203,21.7203,21.6665,21.6785,183300.0
2006-10-02 09:35:00,36.26,36.3,36.23,36.23,79300.0,21.6844,21.7084,21.6665,21.6665,79300.0
2006-10-02 09:40:00,36.24,36.24,36.2,36.22,67300.0,21.6725,21.6725,21.6486,21.6605,67300.0
2006-10-02 09:45:00,36.22,36.25,36.22,36.23,52400.0,21.6605,21.6785,21.6605,21.6665,52400.0
2006-10-02 09:50:00,36.23,36.27,36.17,36.26,68800.0,21.6665,21.6904,21.6306,21.6844,68800.0
2006-10-02 09:55:00,36.26,36.3,36.24,36.3,36200.0,21.6844,21.7084,21.6725,21.7084,36200.0
2006-10-02 10:00:00,36.29,36.31,36.24,36.24,82100.0,21.7024,21.7144,21.6725,21.6725,82100.0
2006-10-02 10:05:00,36.25,36.25,36.19,36.2,33700.0,21.6785,21.6785,21.6426,21.6486,33700.0
2006-10-02 10:10:00,36.19,36.19,36.15,36.16,45200.0,21.6426,21.6426,21.6187,21.6246,45200.0
2006-10-02 10:15:00,36.16,36.17,36.14,36.16,47200.0,21.6246,21.6306,21.6127,21.6246,47200.0
2006-10-02 10:20:00,36.15,36.16,36.13,36.13,34700.0,21.6187,21.6246,21.6067,21.6067,34700.0
2006-10-02 10:25:00,36.14,36.15,36.13,36.15,34100.0,21.6127,21.6187,21.6067,21.6187,34100.0
2006-10-02 10:30:00,36.15,36.16,36.13,36.15,37400.0,21.6187,21.6246,21.6067,21.6187,37400.0
2006-10-02 10:35:00,36.16,36.17,36.15,36.15,37900.0,21.6246,21.6306,21.6187,21.6187,37900.0
2006-10-02 10:40:00,36.15,36.16,36.1,36.1,48200.0,21.6187,21.6246,21.5888,21.5888,48200.0
2006-10-02 10:45:00,36.1,36.14,36.08,36.14,44000.0,21.5888,21.6127,21.5768,21.6127,44000.0
2006-10-02 10:50:00,36.14,36.15,36.13,36.14,24500.0,21.6127,21.6187,21.6067,21.6127,24500.0
2006-10-02 10:55:00,36.14,36.15,36.13,36.15,28700.0,21.6127,21.6187,21.6067,21.6187,28700.0
2006-10-02 11:00:00,36.15,36.15,36.11,36.12,30000.0,21.6187,21.6187,21.5947,21.6007,30000.0
2006-10-02 11:05:00,36.12,36.12,36.08,36.09,32300.0,21.6007,21.6007,21.5768,21.5828,32300.0
2006-10-02 11:10:00,36.1,36.11,36.09,36.1,42900.0,21.5888,21.5947,21.5828,21.5888,42900.0
2006-10-02 11:15:00,36.11,36.11,36.07,36.08,27200.0,21.5947,21.5947,21.5708,21.5768,27200.0
2006-10-02 11:20:00,36.08,36.09,36.07,36.09,25700.0,21.5768,21.5828,21.5708,21.5828,25700.0
2006-10-02 11:25:00,36.08,36.09,36.07,36.07,34700.0,21.5768,21.5828,21.5708,21.5708,34700.0
2006-10-02 11:30:00,36.07,36.12,36.07,36.11,79200.0,21.5708,21.6007,21.5708,21.5947,79200.0
2006-10-02 11:35:00,36.11,36.13,36.1,36.13,32300.0,21.5947,21.6067,21.5888,21.6067,32300.0
2006-10-02 11:40:00,36.13,36.17,36.13,36.15,54000.0,21.6067,21.6306,21.6067,21.6187,54000.0
2006-10-02 11:45:00,36.14,36.15,36.12,36.12,35100.0,21.6127,21.6187,21.6007,21.6007,35100.0
2006-10-02 11:50:00,36.13,36.21,36.13,36.21,56100.0,21.6067,21.6545,21.6067,21.6545,56100.0
2006-10-02 11:55:00,36.21,36.23,36.2,36.2,42800.0,21.6545,21.6665,21.6486,21.6486,42800.0
2006-10-02 12:00:00,36.21,36.21,36.17,36.2,35900.0,21.6545,21.6545,21.6306,21.6486,35900.0
2006-10-02 12:05:00,36.2,36.21,36.19,36.21,23400.0,21.6486,21.6545,21.6426,21.6545,23400.0
2006-10-02 12:10:00,36.21,36.21,36.14,36.14,48200.0,21.6545,21.6545,21.6127,21.6127,48200.0
2006-10-02 12:15:00,36.13,36.14,36.12,36.13,26400.0,21.6067,21.6127,21.6007,21.6067,26400.0
2006-10-02 12:20:00,36.13,36.13,36.11,36.11,20500.0,21.6067,21.6067,21.5947,21.5947,20500.0
2006-10-02 12:25:00,36.11,36.12,36.1,36.1,23300.0,21.5947,21.6007,21.5888,21.5888,23300.0
2006-10-02 12:30:00,36.1,36.11,36.08,36.08,28000.0,21.5888,21.5947,21.5768,21.5768,28000.0
2006-10-02 12:35:00,36.09,36.09,36.07,36.08,24300.0,21.5828,21.5828,21.5708,21.5768,24300.0
2006-10-02 12:40:00,36.08,36.1,36.07,36.09,77000.0,21.5768,21.5888,21.5708,21.5828,77000.0
2006-10-02 12:45:00,36.09,36.1,36.06,36.06,47300.0,21.5828,21.5888,21.5648,21.5648,47300.0
2006-10-02 12:50:00,36.07,36.07,36.03,36.05,46100.0,21.5708,21.5708,21.5469,21.5589,46100.0
2006-10-02 12:55:00,36.04,36.07,36.03,36.06,27200.0,21.5529,21.5708,21.5469,21.5648,27200.0
2006-10-02 13:00:00,36.07,36.09,36.06,36.08,33400.0,21.5708,21.5828,21.5648,21.5768,33400.0
2006-10-02 13:05:00,36.08,36.11,36.07,36.1,31600.0,21.5768,21.5947,21.5708,21.5888,31600.0
2006-10-02 13:10:00,36.1,36.13,36.09,36.09,71200.0,21.5888,21.6067,21.5828,21.5828,71200.0
2006-10-02 13:15:00,36.09,36.1,36.07,36.08,33500.0,21.5828,21.5888,21.5708,21.5768,33500.0
2006-10-02 13:20:00,36.08,36.09,36.08,36.09,61400.0,21.5768,21.5828,21.5768,21.5828,61400.0
2006-10-02 13:25:00,36.09,36.1,36.06,36.07,71000.0,21.5828,21.5888,21.5648,21.5708,71000.0
2006-10-02 13:30:00,36.07,36.09,36.06,36.08,20000.0,21.5708,21.5828,21.5648,21.5768,20000.0
2006-10-02 13:35:00,36.08,36.09,36.03,36.03,53700.0,21.5768,21.5828,21.5469,21.5469,53700.0
2006-10-02 13:40:00,36.04,36.04,36.0,36.0,36900.0,21.5529,21.5529,21.529,21.529,36900.0
2006-10-02 13:45:00,36.0,36.01,35.93,35.93,65500.0,21.529,21.5349,21.4871,21.4871,65500.0
2006-10-02 13:50:00,35.94,35.95,35.9,35.93,72400.0,21.4931,21.4991,21.4692,21.4871,72400.0
2006-10-02 13:55:00,35.93,35.93,35.91,35.93,29500.0,21.4871,21.4871,21.4751,21.4871,29500.0
2006-10-02 14:00:00,35.93,35.95,35.9,35.94,51300.0,21.4871,21.4991,21.4692,21.4931,51300.0
2006-10-02 14:05:00,35.94,35.96,35.9,35.9,73600.0,21.4931,21.505,21.4692,21.4692,73600.0
2006-10-02 14:10:00,35.91,35.91,35.88,35.9,78900.0,21.4751,21.4751,21.4572,21.4692,78900.0
2006-10-02 14:15:00,35.9,35.92,35.89,35.91,55100.0,21.4692,21.4811,21.4632,21.4751,55100.0
2006-10-02 14:20:00,35.91,35.92,35.9,35.9,70500.0,21.4751,21.4811,21.4692,21.4692,70500.0
2006-10-02 14:25:00,35.91,35.91,35.86,35.87,62000.0,21.4751,21.4751,21.4452,21.4512,62000.0
2006-10-02 14:30:00,35.87,35.87,35.85,35.86,64400.0,21.4512,21.4512,21.4393,21.4452,64400.0
2006-10-02 14:35:00,35.86,35.88,35.84,35.86,54900.0,21.4452,21.4572,21.4333,21.4452,54900.0
2006-10-02 14:40:00,35.88,35.88,35.83,35.87,42700.0,21.4572,21.4572,21.4273,21.4512,42700.0
2006-10-02 14:45:00,35.87,35.9,35.86,35.89,27900.0,21.4512,21.4692,21.4452,21.4632,27900.0
2006-10-02 14:50:00,35.88,35.9,35.85,35.85,54900.0,21.4572,21.4692,21.4393,21.4393,54900.0
2006-10-02 14:55:00,35.85,35.85,35.83,35.84,24500.0,21.4393,21.4393,21.4273,21.4333,24500.0
2006-10-02 15:00:00,35.84,35.89,35.83,35.88,49800.0,21.4333,21.4632,21.4273,21.4572,49800.0
2006-10-02 15:05:00,35.88,35.9,35.88,35.89,37100.0,21.4572,21.4692,21.4572,21.4632,37100.0
2006-10-02 15:10:00,35.9,35.9,35.88,35.9,49900.0,21.4692,21.4692,21.4572,21.4692,49900.0
2006-10-02 15:15:00,35.9,35.96,35.9,35.95,65200.0,21.4692,21.505,21.4692,21.4991,65200.0
2006-10-02 15:20:00,35.95,35.97,35.95,35.97,52100.0,21.4991,21.511,21.4991,21.511,52100.0
2006-10-02 15:25:00,35.97,36.02,35.96,36.02,78700.0,21.511,21.5409,21.505,21.5409,78700.0
2006-10-02 15:30:00,36.02,36.05,36.01,36.04,101300.0,21.5409,21.5589,21.5349,21.5529,101300.0
2006-10-02 15:35:00,36.04,36.06,36.03,36.04,77100.0,21.5529,21.5648,21.5469,21.5529,77100.0
2006-10-02 15:40:00,36.04,36.05,36.02,36.04,72200.0,21.5529,21.5589,21.5409,21.5529,72200.0
2006-10-02 15:45:00,36.04,36.07,36.04,36.06,76600.0,21.5529,21.5708,21.5529,21.5648,76600.0
2006-10-02 15:50:00,36.06,36.08,36.05,36.08,121400.0,21.5648,21.5768,21.5589,21.5768,121400.0
2006-10-02 15:55:00,36.08,36.08,36.03,36.05,85400.0,21.5768,21.5768,21.5469,21.5589,85400.0
2006-10-03 09:30:00,36.05,36.17,36.05,36.15,175000.0,21.5589,21.6306,21.5589,21.6187,175000.0
2006-10-03 09:35:00,36.15,36.18,36.09,36.17,90900.0,21.6187,21.6366,21.5828,21.6306,90900.0
2006-10-03 09:40:00,36.17,36.17,36.09,36.1,92700.0,21.6306,21.6306,21.5828,21.5888,92700.0
2006-10-03 09:45:00,36.1,36.11,36.08,36.11,61100.0,21.5888,21.5947,21.5768,21.5947,61100.0
2006-10-03 09:50:00,36.09,36.11,36.08,36.1,36200.0,21.5828,21.5947,21.5768,21.5888,36200.0
2006-10-03 09:55:00,36.09,36.2,36.09,36.17,105900.0,21.5828,21.6486,21.5828,21.6306,105900.0
2006-10-03 10:00:00,36.18,36.18,36.16,36.16,56100.0,21.6366,21.6366,21.6246,21.6246,56100.0
2006-10-03 10:05:00,36.17,36.17,36.13,36.17,38000.0,21.6306,21.6306,21.6067,21.6306,38000.0
2006-10-03 10:10:00,36.16,36.18,36.15,36.18,43000.0,21.6246,21.6366,21.6187,21.6366,43000.0
2006-10-03 10:15:00,36.17,36.22,36.17,36.22,84500.0,21.6306,21.6605,21.6306,21.6605,84500.0
2006-10-03 10:20:00,36.22,36.25,36.19,36.19,78100.0,21.6605,21.6785,21.6426,21.6426,78100.0
2006-10-03 10:25:00,36.19,36.25,36.19,36.25,55900.0,21.6426,21.6785,21.6426,21.6785,55900.0
2006-10-03 10:30:00,36.25,36.26,36.21,36.21,64800.0,21.6785,21.6844,21.6545,21.6545,64800.0
2006-10-03 10:35:00,36.21,36.22,36.17,36.18,45500.0,21.6545,21.6605,21.6306,21.6366,45500.0
2006-10-03 10:40:00,36.17,36.18,36.16,36.17,28400.0,21.6306,21.6366,21.6246,21.6306,28400.0
2006-10-03 10:45:00,36.18,36.18,36.17,36.17,19000.0,21.6366,21.6366,21.6306,21.6306,19000.0
2006-10-03 10:50:00,36.18,36.2,36.17,36.19,34100.0,21.6366,21.6486,21.6306,21.6426,34100.0
2006-10-03 10:55:00,36.2,36.22,36.19,36.22,34300.0,21.6486,21.6605,21.6426,21.6605,34300.0
2006-10-03 11:00:00,36.22,36.24,36.21,36.22,35800.0,21.6605,21.6725,21.6545,21.6605,35800.0
2006-10-03 11:05:00,36.22,36.26,36.21,36.26,30900.0,21.6605,21.6844,21.6545,21.6844,30900.0
2006-10-03 11:10:00,36.25,36.27,36.25,36.26,69700.0,21.6785,21.6904,21.6785,21.6844,69700.0
2006-10-03 11:15:00,36.27,36.36,36.27,36.36,109900.0,21.6904,21.7443,21.6904,21.7443,109900.0
2006-10-03 11:20:00,36.36,36.38,36.34,36.35,68000.0,21.7443,21.7562,21.7323,21.7383,68000.0
2006-10-03 11:25:00,36.34,36.38,36.34,36.36,89500.0,21.7323,21.7562,21.7323,21.7443,89500.0
2006-10-03 11:30:00,36.36,36.36,36.32,36.32,47000.0,21.7443,21.7443,21.7203,21.7203,47000.0
2006-10-03 11:35:00,36.33,36.33,36.29,36.29,60500.0,21.7263,21.7263,21.7024,21.7024,60500.0
2006-10-03 11:40:00,36.29,36.3,36.27,36.29,36000.0,21.7024,21.7084,21.6904,21.7024,36000.0
2006-10-03 11:45:00,36.29,36.33,36.29,36.31,32800.0,21.7024,21.7263,21.7024,21.7144,32800.0
2006-10-03 11:50:00,36.31,36.31,36.26,36.3,64200.0,21.7144,21.7144,21.6844,21.7084,64200.0
2006-10-03 11:55:00,36.3,36.32,36.29,36.31,34800.0,21.7084,21.7203,21.7024,21.7144,34800.0
2006-10-03 12:00:00,36.32,36.34,36.3,36.34,30500.0,21.7203,21.7323,21.7084,21.7323,30500.0
2006-10-03 12:05:00,36.34,36.4,36.33,36.38,80800.0,21.7323,21.7682,21.7263,21.7562,80800.0
2006-10-03 12:10:00,36.37,36.43,36.37,36.41,87200.0,21.7502,21.7861,21.7502,21.7742,87200.0
2006-10-03 12:15:00,36.42,36.42,36.4,36.41,60600.0,21.7801,21.7801,21.7682,21.7742,60600.0
2006-10-03 12:20:00,36.41,36.44,36.41,36.44,37500.0,21.7742,21.7921,21.7742,21.7921,37500.0
2006-10-03 12:25:00,36.43,36.44,36.43,36.43,20900.0,21.7861,21.7921,21.7861,21.7861,20900.0
2006-10-03 12:30:00,36.44,36.45,36.43,36.44,46200.0,21.7921,21.7981,21.7861,21.7921,46200.0
2006-10-03 12:35:00,36.43,36.44,36.39,36.39,19500.0,21.7861,21.7921,21.7622,21.7622,19500.0
2006-10-03 12:40:00,36.39,36.42,36.39,36.42,46300.0,21.7622,21.7801,21.7622,21.7801,46300.0
2006-10-03 12:45:00,36.41,36.44,36.41,36.43,33900.0,21.7742,21.7921,21.7742,21.7861,33900.0
2006-10-03 12:50:00,36.43,36.43,36.41,36.41,29800.0,21.7861,21.7861,21.7742,21.7742,29800.0
2006-10-03 12:55:00,36.41,36.45,36.4,36.45,60400.0,21.7742,21.7981,21.7682,21.7981,60400.0
2006-10-03 13:00:00,36.45,36.47,36.44,36.45,26100.0,21.7981,21.81,21.7921,21.7981,26100.0
2006-10-03 13:05:00,36.45,36.45,36.41,36.41,21100.0,21.7981,21.7981,21.7742,21.7742,21100.0
2006-10-03 13:10:00,36.41,36.41,36.38,36.39,32000.0,21.7742,21.7742,21.7562,21.7622,32000.0
2006-10-03 13:15:00,36.38,36.41,36.36,36.37,51200.0,21.7562,21.7742,21.7443,21.7502,51200.0
2006-10-03 13:20:00,36.37,36.38,36.36,36.36,20200.0,21.7502,21.7562,21.7443,21.7443,20200.0
2006-10-03 13:25:00,36.37,36.42,36.36,36.39,125300.0,21.7502,21.7801,21.7443,21.7622,125300.0
2006-10-03 13:30:00,36.39,36.42,36.39,36.41,38200.0,21.7622,21.7801,21.7622,21.7742,38200.0
2006-10-03 13:35:00,36.41,36.44,36.38,36.42,18600.0,21.7742,21.7921,21.7562,21.7801,18600.0
2006-10-03 13:40:00,36.43,36.43,36.39,36.39,28900.0,21.7861,21.7861,21.7622,21.7622,28900.0
2006-10-03 13:45:00,36.39,36.42,36.37,36.4,45400.0,21.7622,21.7801,21.7502,21.7682,45400.0
2006-10-03 13:50:00,36.39,36.43,36.38,36.4,93700.0,21.7622,21.7861,21.7562,21.7682,93700.0
2006-10-03 13:55:00,36.4,36.44,36.39,36.43,115300.0,21.7682,21.7921,21.7622,21.7861,115300.0
2006-10-03 14:00:00,36.44,36.46,36.42,36.44,96400.0,21.7921,21.8041,21.7801,21.7921,96400.0
2006-10-03 14:05:00,36.43,36.48,36.43,36.47,73600.0,21.7861,21.816,21.7861,21.81,73600.0
2006-10-03 14:10:00,36.45,36.5,36.45,36.49,138100.0,21.7981,21.828,21.7981,21.822,138100.0
2006-10-03 14:15:00,36.49,36.51,36.46,36.51,249900.0,21.822,21.834,21.8041,21.834,249900.0
2006-10-03 14:20:00,36.51,36.53,36.49,36.5,162100.0,21.834,21.8459,21.822,21.828,162100.0
2006-10-03 14:25:00,36.5,36.51,36.47,36.5,217600.0,21.828,21.834,21.81,21.828,217600.0
2006-10-03 14:30:00,36.51,36.53,36.49,36.52,97800.0,21.834,21.8459,21.822,21.8399,97800.0
2006-10-03 14:35:00,36.51,36.54,36.5,36.53,72600.0,21.834,21.8519,21.828,21.8459,72600.0
2006-10-03 14:40:00,36.53,36.54,36.5,36.53,132800.0,21.8459,21.8519,21.828,21.8459,132800.0
2006-10-03 14:45:00,36.52,36.53,36.51,36.52,45700.0,21.8399,21.8459,21.834,21.8399,45700.0
2006-10-03 14:50:00,36.52,36.54,36.5,36.51,108000.0,21.8399,21.8519,21.828,21.834,108000.0
2006-10-03 14:55:00,36.5,36.53,36.5,36.52,106400.0,21.828,21.8459,21.828,21.8399,106400.0
2006-10-03 15:00:00,36.52,36.54,36.51,36.53,88600.0,21.8399,21.8519,21.834,21.8459,88600.0
2006-10-03 15:05:00,36.54,36.54,36.5,36.5,69900.0,21.8519,21.8519,21.828,21.828,69900.0
2006-10-03 15:10:00,36.51,36.55,36.5,36.52,64500.0,21.834,21.8579,21.828,21.8399,64500.0
2006-10-03 15:15:00,36.52,36.54,36.5,36.53,89200.0,21.8399,21.8519,21.828,21.8459,89200.0
2006-10-03 15:20:00,36.53,36.54,36.51,36.53,79200.0,21.8459,21.8519,21.834,21.8459,79200.0
2006-10-03 15:25:00,36.54,36.55,36.52,36.54,126600.0,21.8519,21.8579,21.8399,21.8519,126600.0
2006-10-03 15:30:00,36.54,36.56,36.52,36.54,223700.0,21.8519,21.8639,21.8399,21.8519,223700.0
2006-10-03 15:35:00,36.55,36.55,36.45,36.51,192900.0,21.8579,21.8579,21.7981,21.834,192900.0
2006-10-03 15:40:00,36.5,36.5,36.41,36.42,88700.0,21.828,21.828,21.7742,21.7801,88700.0
2006-10-03 15:45:00,36.42,36.46,36.39,36.46,269600.0,21.7801,21.8041,21.7622,21.8041,269600.0
2006-10-03 15:50:00,36.45,36.46,36.42,36.45,169600.0,21.7981,21.8041,21.7801,21.7981,169600.0
2006-10-03 15:55:00,36.46,36.47,36.45,36.47,193300.0,21.8041,21.81,21.7981,21.81,193300.0
2006-10-04 09:30:00,36.28,36.4,36.24,36.34,211700.0,21.6964,21.7682,21.6725,21.7323,211700.0
2006-10-04 09:35:00,36.32,36.35,36.28,36.3,75200.0,21.7203,21.7383,21.6964,21.7084,75200.0
2006-10-04 09:40:00,36.3,36.32,36.25,36.26,69500.0,21.7084,21.7203,21.6785,21.6844,69500.0
2006-10-04 09:45:00,36.26,36.27,36.25,36.26,48600.0,21.6844,21.6904,21.6785,21.6844,48600.0
2006-10-04 09:50:00,36.25,36.29,36.24,36.25,65000.0,21.6785,21.7024,21.6725,21.6785,65000.0
2006-10-04 09:55:00,36.25,36.25,36.2,36.21,61500.0,21.6785,21.6785,21.6486,21.6545,61500.0
2006-10-04 10:00:00,36.2,36.24,36.18,36.22,91800.0,21.6486,21.6725,21.6366,21.6605,91800.0
2006-10-04 10:05:00,36.21,36.29,36.21,36.29,66700.0,21.6545,21.7024,21.6545,21.7024,66700.0
2006-10-04 10:10:00,36.28,36.39,36.28,36.38,102900.0,21.6964,21.7622,21.6964,21.7562,102900.0
2006-10-04 10:15:00,36.38,36.39,36.34,36.37,81700.0,21.7562,21.7622,21.7323,21.7502,81700.0
2006-10-04 10:20:00,36.36,36.38,36.35,36.35,65400.0,21.7443,21.7562,21.7383,21.7383,65400.0
2006-10-04 10:25:00,36.35,36.37,36.33,36.34,56100.0,21.7383,21.7502,21.7263,21.7323,56100.0
2006-10-04 10:30:00,36.34,36.37,36.33,36.33,51300.0,21.7323,21.7502,21.7263,21.7263,51300.0
2006-10-04 10:35:00,36.32,36.33,36.24,36.24,42200.0,21.7203,21.7263,21.6725,21.6725,42200.0
2006-10-04 10:40:00,36.24,36.28,36.24,36.27,46200.0,21.6725,21.6964,21.6725,21.6904,46200.0
2006-10-04 10:45:00,36.27,36.32,36.26,36.32,125600.0,21.6904,21.7203,21.6844,21.7203,125600.0
2006-10-04 10:50:00,36.33,36.36,36.32,36.35,47900.0,21.7263,21.7443,21.7203,21.7383,47900.0
2006-10-04 10:55:00,36.35,36.37,36.34,36.34,48000.0,21.7383,21.7502,21.7323,21.7323,48000.0
2006-10-04 11:00:00,36.34,36.4,36.34,36.39,68000.0,21.7323,21.7682,21.7323,21.7622,68000.0
2006-10-04 11:05:00,36.39,36.42,36.39,36.42,47200.0,21.7622,21.7801,21.7622,21.7801,47200.0
2006-10-04 11:10:00,36.41,36.46,36.41,36.45,127100.0,21.7742,21.8041,21.7742,21.7981,127100.0
2006-10-04 11:15:00,36.45,36.47,36.44,36.46,217900.0,21.7981,21.81,21.7921,21.8041,217900.0
2006-10-04 11:20:00,36.46,36.52,36.46,36.52,137000.0,21.8041,21.8399,21.8041,21.8399,137000.0
2006-10-04 11:25:00,36.52,36.6,36.52,36.57,124000.0,21.8399,21.8878,21.8399,21.8698,124000.0
2006-10-04 11:30:00,36.58,36.69,36.57,36.69,100400.0,21.8758,21.9416,21.8698,21.9416,100400.0
2006-10-04 11:35:00,36.68,36.68,36.65,36.68,96500.0,21.9356,21.9356,21.9177,21.9356,96500.0
2006-10-04 11:40:00,36.67,36.68,36.63,36.63,53400.0,21.9296,21.9356,21.9057,21.9057,53400.0
2006-10-04 11:45:00,36.63,36.64,36.59,36.6,53300.0,21.9057,21.9117,21.8818,21.8878,53300.0
2006-10-04 11:50:00,36.6,36.61,36.59,36.6,46400.0,21.8878,21.8938,21.8818,21.8878,46400.0
2006-10-04 11:55:00,36.6,36.64,36.59,36.63,48800.0,21.8878,21.9117,21.8818,21.9057,48800.0
2006-10-04 12:00:00,36.62,36.63,36.58,36.61,169600.0,21.8997,21.9057,21.8758,21.8938,169600.0
2006-10-04 12:05:00,36.61,36.62,36.57,36.59,88200.0,21.8938,21.8997,21.8698,21.8818,88200.0
2006-10-04 12:10:00,36.59,36.61,36.58,36.6,72300.0,21.8818,21.8938,21.8758,21.8878,72300.0
2006-10-04 12:15:00,36.61,36.61,36.59,36.61,97400.0,21.8938,21.8938,21.8818,21.8938,97400.0
2006-10-04 12:20:00,36.61,36.61,36.58,36.59,109500.0,21.8938,21.8938,21.8758,21.8818,109500.0
2006-10-04 12:25:00,36.6,36.64,36.58,36.64,108100.0,21.8878,21.9117,21.8758,21.9117,108100.0
2006-10-04 12:30:00,36.64,36.65,36.63,36.64,87000.0,21.9117,21.9177,21.9057,21.9117,87000.0
2006-10-04 12:35:00,36.64,36.65,36.63,36.64,17700.0,21.9117,21.9177,21.9057,21.9117,17700.0
2006-10-04 12:40:00,36.63,36.66,36.63,36.64,117300.0,21.9057,21.9237,21.9057,21.9117,117300.0
2006-10-04 12:45:00,36.64,36.65,36.62,36.65,92000.0,21.9117,21.9177,21.8997,21.9177,92000.0
2006-10-04 12:50:00,36.64,36.65,36.61,36.65,77600.0,21.9117,21.9177,21.8938,21.9177,77600.0
2006-10-04 12:55:00,36.65,36.66,36.64,36.64,69400.0,21.9177,21.9237,21.9117,21.9117,69400.0
2006-10-04 13:00:00,36.64,36.65,36.62,36.62,46700.0,21.9117,21.9177,21.8997,21.8997,46700.0
2006-10-04 13:05:00,36.62,36.62,36.59,36.6,115600.0,21.8997,21.8997,21.8818,21.8878,115600.0
2006-10-04 13:10:00,36.6,36.61,36.59,36.59,71600.0,21.8878,21.8938,21.8818,21.8818,71600.0
2006-10-04 13:15:00,36.6,36.6,36.59,36.6,50800.0,21.8878,21.8878,21.8818,21.8878,50800.0
2006-10-04 13:20:00,36.6,36.61,36.53,36.54,71300.0,21.8878,21.8938,21.8459,21.8519,71300.0
2006-10-04 13:25:00,36.54,36.64,36.54,36.64,92200.0,21.8519,21.9117,21.8519,21.9117,92200.0
2006-10-04 13:30:00,36.65,36.73,36.65,36.7,66500.0,21.9177,21.9655,21.9177,21.9476,66500.0
2006-10-04 13:35:00,36.69,36.72,36.66,36.67,77500.0,21.9416,21.9595,21.9237,21.9296,77500.0
2006-10-04 13:40:00,36.67,36.68,36.64,36.68,78200.0,21.9296,21.9356,21.9117,21.9356,78200.0
2006-10-04 13:45:00,36.68,36.69,36.65,36.66,58200.0,21.9356,21.9416,21.9177,21.9237,58200.0
2006-10-04 13:50:00,36.65,36.67,36.65,36.67,61800.0,21.9177,21.9296,21.9177,21.9296,61800.0
2006-10-04 13:55:00,36.66,36.66,36.61,36.62,83800.0,21.9237,21.9237,21.8938,21.8997,83800.0
2006-10-04 14:00:00,36.62,36.62,36.57,36.57,66600.0,21.8997,21.8997,21.8698,21.8698,66600.0
2006-10-04 14:05:00,36.57,36.58,36.52,36.52,137400.0,21.8698,21.8758,21.8399,21.8399,137400.0
2006-10-04 14:10:00,36.53,36.54,36.51,36.52,149500.0,21.8459,21.8519,21.834,21.8399,149500.0
2006-10-04 14:15:00,36.52,36.55,36.52,36.52,165800.0,21.8399,21.8579,21.8399,21.8399,165800.0
2006-10-04 14:20:00,36.52,36.53,36.51,36.52,107800.0,21.8399,21.8459,21.834,21.8399,107800.0
2006-10-04 14:25:00,36.51,36.51,36.46,36.46,166700.0,21.834,21.834,21.8041,21.8041,166700.0
2006-10-04 14:30:00,36.46,36.52,36.44,36.52,164800.0,21.8041,21.8399,21.7921,21.8399,164800.0
2006-10-04 14:35:00,36.52,36.53,36.5,36.5,116000.0,21.8399,21.8459,21.828,21.828,116000.0
2006-10-04 14:40:00,36.51,36.51,36.48,36.49,73900.0,21.834,21.834,21.816,21.822,73900.0
2006-10-04 14:45:00,36.49,36.49,36.48,36.48,50200.0,21.822,21.822,21.816,21.816,50200.0
2006-10-04 14:50:00,36.49,36.51,36.48,36.5,118000.0,21.822,21.834,21.816,21.828,118000.0
2006-10-04 14:55:00,36.5,36.5,36.49,36.49,53900.0,21.828,21.828,21.822,21.822,53900.0
2006-10-04 15:00:00,36.5,36.5,36.49,36.49,77200.0,21.828,21.828,21.822,21.822,77200.0
2006-10-04 15:05:00,36.49,36.49,36.4,36.4,173400.0,21.822,21.822,21.7682,21.7682,173400.0
2006-10-04 15:10:00,36.4,36.48,36.4,36.46,194000.0,21.7682,21.816,21.7682,21.8041,194000.0
2006-10-04 15:15:00,36.45,36.51,36.44,36.51,136000.0,21.7981,21.834,21.7921,21.834,136000.0
2006-10-04 15:20:00,36.51,36.54,36.5,36.53,116800.0,21.834,21.8519,21.828,21.8459,116800.0
2006-10-04 15:25:00,36.53,36.55,36.53,36.53,67400.0,21.8459,21.8579,21.8459,21.8459,67400.0
2006-10-04 15:30:00,36.54,36.55,36.52,36.55,66100.0,21.8519,21.8579,21.8399,21.8579,66100.0
2006-10-04 15:35:00,36.54,36.58,36.53,36.58,77000.0,21.8519,21.8758,21.8459,21.8758,77000.0
2006-10-04 15:40:00,36.58,36.65,36.57,36.65,135300.0,21.8758,21.9177,21.8698,21.9177,135300.0
2006-10-04 15:45:00,36.65,36.66,36.64,36.66,138700.0,21.9177,21.9237,21.9117,21.9237,138700.0
2006-10-04 15:50:00,36.66,36.67,36.6,36.63,176700.0,21.9237,21.9296,21.8878,21.9057,176700.0
2006-10-04 15:55:00,36.63,36.63,36.6,36.62,169600.0,21.9057,21.9057,21.8878,21.8997,169600.0
2006-10-05 09:30:00,36.6,36.6,36.48,36.53,131800.0,21.8878,21.8878,21.816,21.8459,131800.0
2006-10-05 09:35:00,36.56,36.59,36.55,36.56,56400.0,21.8639,21.8818,21.8579,21.8639,56400.0
2006-10-05 09:40:00,36.56,36.57,36.51,36.56,57600.0,21.8639,21.8698,21.834,21.8639,57600.0
2006-10-05 09:45:00,36.55,36.56,36.43,36.44,76600.0,21.8579,21.8639,21.7861,21.7921,76600.0
2006-10-05 09:50:00,36.42,36.47,36.4,36.45,52300.0,21.7801,21.81,21.7682,21.7981,52300.0
2006-10-05 09:55:00,36.46,36.5,36.46,36.48,31800.0,21.8041,21.828,21.8041,21.816,31800.0
2006-10-05 10:00:00,36.49,36.57,36.47,36.47,94900.0,21.822,21.8698,21.81,21.81,94900.0
2006-10-05 10:05:00,36.47,36.52,36.46,36.5,37900.0,21.81,21.8399,21.8041,21.828,37900.0
2006-10-05 10:10:00,36.5,36.51,36.46,36.49,40400.0,21.828,21.834,21.8041,21.822,40400.0
2006-10-05 10:15:00,36.49,36.53,36.49,36.52,33700.0,21.822,21.8459,21.822,21.8399,33700.0
2006-10-05 10:20:00,36.52,36.54,36.51,36.52,34400.0,21.8399,21.8519,21.834,21.8399,34400.0
2006-10-05 10:25:00,36.52,36.57,36.5,36.56,104500.0,21.8399,21.8698,21.828,21.8639,104500.0
2006-10-05 10:30:00,36.55,36.56,36.5,36.51,79000.0,21.8579,21.8639,21.828,21.834,79000.0
2006-10-05 10:35:00,36.51,36.56,36.5,36.55,53800.0,21.834,21.8639,21.828,21.8579,53800.0
2006-10-05 10:40:00,36.55,36.55,36.48,36.48,75700.0,21.8579,21.8579,21.816,21.816,75700.0
2006-10-05 10:45:00,36.47,36.52,36.47,36.49,85100.0,21.81,21.8399,21.81,21.822,85100.0
2006-10-05 10:50:00,36.5,36.5,36.47,36.49,30000.0,21.828,21.828,21.81,21.822,30000.0
2006-10-05 10:55:00,36.49,36.54,36.48,36.53,24700.0,21.822,21.8519,21.816,21.8459,24700.0
2006-10-05 11:00:00,36.53,36.54,36.5,36.5,22200.0,21.8459,21.8519,21.828,21.828,22200.0
2006-10-05 11:05:00,36.51,36.53,36.49,36.53,35100.0,21.834,21.8459,21.822,21.8459,35100.0
2006-10-05 11:10:00,36.53,36.55,36.51,36.53,52500.0,21.8459,21.8579,21.834,21.8459,52500.0
2006-10-05 11:15:00,36.52,36.54,36.52,36.53,30900.0,21.8399,21.8519,21.8399,21.8459,30900.0
2006-10-05 11:20:00,36.53,36.57,36.52,36.55,32800.0,21.8459,21.8698,21.8399,21.8579,32800.0
2006-10-05 11:25:00,36.55,36.62,36.54,36.6,90600.0,21.8579,21.8997,21.8519,21.8878,90600.0
2006-10-05 11:30:00,36.6,36.63,36.6,36.63,42400.0,21.8878,21.9057,21.8878,21.9057,42400.0
2006-10-05 11:35:00,36.63,36.68,36.63,36.67,67700.0,21.9057,21.9356,21.9057,21.9296,67700.0
2006-10-05 11:40:00,36.67,36.72,36.67,36.71,93300.0,21.9296,21.9595,21.9296,21.9536,93300.0
2006-10-05 11:45:00,36.7,36.71,36.62,36.62,100800.0,21.9476,21.9536,21.8997,21.8997,100800.0
2006-10-05 11:50:00,36.62,36.64,36.59,36.6,44000.0,21.8997,21.9117,21.8818,21.8878,44000.0
2006-10-05 11:55:00,36.58,36.61,36.58,36.6,54800.0,21.8758,21.8938,21.8758,21.8878,54800.0
2006-10-05 12:00:00,36.59,36.61,36.59,36.61,36600.0,21.8818,21.8938,21.8818,21.8938,36600.0
2006-10-05 12:05:00,36.62,36.62,36.55,36.56,35900.0,21.8997,21.8997,21.8579,21.8639,35900.0
2006-10-05 12:10:00,36.55,36.56,36.53,36.54,24500.0,21.8579,21.8639,21.8459,21.8519,24500.0
2006-10-05 12:15:00,36.52,36.57,36.52,36.57,44600.0,21.8399,21.8698,21.8399,21.8698,44600.0
2006-10-05 12:20:00,36.56,36.56,36.53,36.53,19900.0,21.8639,21.8639,21.8459,21.8459,19900.0
2006-10-05 12:25:00,36.53,36.53,36.51,36.53,33400.0,21.8459,21.8459,21.834,21.8459,33400.0
2006-10-05 12:30:00,36.53,36.53,36.5,36.51,44400.0,21.8459,21.8459,21.828,21.834,44400.0
2006-10-05 12:35:00,36.51,36.51,36.48,36.49,78600.0,21.834,21.834,21.816,21.822,78600.0
2006-10-05 12:40:00,36.48,36.5,36.48,36.49,48200.0,21.816,21.828,21.816,21.822,48200.0
2006-10-05 12:45:00,36.49,36.51,36.48,36.49,43600.0,21.822,21.834,21.816,21.822,43600.0
2006-10-05 12:50:00,36.48,36.51,36.48,36.51,38900.0,21.816,21.834,21.816,21.834,38900.0
2006-10-05 12:55:00,36.5,36.51,36.49,36.5,11100.0,21.828,21.834,21.822,21.828,11100.0
2006-10-05 13:00:00,36.5,36.51,36.48,36.51,51800.0,21.828,21.834,21.816,21.834,51800.0
2006-10-05 13:05:00,36.51,36.53,36.5,36.52,26900.0,21.834,21.8459,21.828,21.8399,26900.0
2006-10-05 13:10:00,36.52,36.53,36.51,36.53,30100.0,21.8399,21.8459,21.834,21.8459,30100.0
2006-10-05 13:15:00,36.53,36.58,36.53,36.57,54500.0,21.8459,21.8758,21.8459,21.8698,54500.0
2006-10-05 13:20:00,36.57,36.57,36.54,36.56,25400.0,21.8698,21.8698,21.8519,21.8639,25400.0
2006-10-05 13:25:00,36.56,36.57,36.52,36.53,22500.0,21.8639,21.8698,21.8399,21.8459,22500.0
2006-10-05 13:30:00,36.53,36.55,36.52,36.53,28600.0,21.8459,21.8579,21.8399,21.8459,28600.0
2006-10-05 13:35:00,36.52,36.53,36.49,36.5,23700.0,21.8399,21.8459,21.822,21.828,23700.0
2006-10-05 13:40:00,36.49,36.52,36.49,36.52,24900.0,21.822,21.8399,21.822,21.8399,24900.0
2006-10-05 13:45:00,36.52,36.53,36.5,36.52,22000.0,21.8399,21.8459,21.828,21.8399,22000.0
2006-10-05 13:50:00,36.51,36.53,36.49,36.52,26500.0,21.834,21.8459,21.822,21.8399,26500.0
2006-10-05 13:55:00,36.52,36.53,36.48,36.48,36000.0,21.8399,21.8459,21.816,21.816,36000.0
2006-10-05 14:00:00,36.49,36.5,36.48,36.49,41300.0,21.822,21.828,21.816,21.822,41300.0
2006-10-05 14:05:00,36.48,36.5,36.48,36.49,22200.0,21.816,21.828,21.816,21.822,22200.0
2006-10-05 14:10:00,36.49,36.5,36.49,36.49,22200.0,21.822,21.828,21.822,21.822,22200.0
2006-10-05 14:15:00,36.49,36.52,36.48,36.51,33900.0,21.822,21.8399,21.816,21.834,33900.0
2006-10-05 14:20:00,36.51,36.53,36.51,36.53,35400.0,21.834,21.8459,21.834,21.8459,35400.0
2006-10-05 14:25:00,36.54,36.56,36.52,36.53,25600.0,21.8519,21.8639,21.8399,21.8459,25600.0
2006-10-05 14:30:00,36.54,36.55,36.53,36.54,22600.0,21.8519,21.8579,21.8459,21.8519,22600.0
2006-10-05 14:35:00,36.55,36.55,36.53,36.53,23500.0,21.8579,21.8579,21.8459,21.8459,23500.0
2006-10-05 14:40:00,36.53,36.55,36.52,36.53,46000.0,21.8459,21.8579,21.8399,21.8459,46000.0
2006-10-05 14:45:00,36.53,36.55,36.51,36.52,51300.0,21.8459,21.8579,21.834,21.8399,51300.0
2006-10-05 14:50:00,36.52,36.55,36.5,36.5,33000.0,21.8399,21.8579,21.828,21.828,33000.0
2006-10-05 14:55:00,36.51,36.52,36.48,36.5,20800.0,21.834,21.8399,21.816,21.828,20800.0
2006-10-05 15:00:00,36.5,36.53,36.48,36.51,34300.0,21.828,21.8459,21.816,21.834,34300.0
2006-10-05 15:05:00,36.52,36.54,36.5,36.51,44100.0,21.8399,21.8519,21.828,21.834,44100.0
2006-10-05 15:10:00,36.52,36.54,36.51,36.53,37600.0,21.8399,21.8519,21.834,21.8459,37600.0
2006-10-05 15:15:00,36.53,36.58,36.53,36.58,65900.0,21.8459,21.8758,21.8459,21.8758,65900.0
2006-10-05 15:20:00,36.58,36.58,36.55,36.58,25900.0,21.8758,21.8758,21.8579,21.8758,25900.0
2006-10-05 15:25:00,36.58,36.6,36.58,36.59,29800.0,21.8758,21.8878,21.8758,21.8818,29800.0
2006-10-05 15:30:00,36.6,36.6,36.53,36.55,51600.0,21.8878,21.8878,21.8459,21.8579,51600.0
2006-10-05 15:35:00,36.56,36.58,36.54,36.56,49700.0,21.8639,21.8758,21.8519,21.8639,49700.0
2006-10-05 15:40:00,36.56,36.56,36.54,36.56,39600.0,21.8639,21.8639,21.8519,21.8639,39600.0
2006-10-05 15:45:00,36.56,36.56,36.53,36.54,44700.0,21.8639,21.8639,21.8459,21.8519,44700.0
2006-10-05 15:50:00,36.54,36.59,36.53,36.58,87000.0,21.8519,21.8818,21.8459,21.8758,87000.0
2006-10-05 15:55:00,36.59,36.59,36.51,36.52,141600.0,21.8818,21.8818,21.834,21.8399,141600.0
2006-10-06 09:30:00,36.37,36.39,36.32,36.33,237000.0,21.7502,21.7622,21.7203,21.7263,237000.0
2006-10-06 09:35:00,36.32,36.32,36.26,36.31,87400.0,21.7203,21.7203,21.6844,21.7144,87400.0
2006-10-06 09:40:00,36.31,36.44,36.3,36.41,88800.0,21.7144,21.7921,21.7084,21.7742,88800.0
2006-10-06 09:45:00,36.4,36.42,36.36,36.4,95500.0,21.7682,21.7801,21.7443,21.7682,95500.0
2006-10-06 09:50:00,36.4,36.4,36.32,36.37,132000.0,21.7682,21.7682,21.7203,21.7502,132000.0
2006-10-06 09:55:00,36.37,36.38,36.3,36.32,62200.0,21.7502,21.7562,21.7084,21.7203,62200.0
2006-10-06 10:00:00,36.33,36.35,36.31,36.32,54500.0,21.7263,21.7383,21.7144,21.7203,54500.0
2006-10-06 10:05:00,36.31,36.35,36.31,36.32,54000.0,21.7144,21.7383,21.7144,21.7203,54000.0
2006-10-06 10:10:00,36.33,36.35,36.33,36.34,94900.0,21.7263,21.7383,21.7263,21.7323,94900.0
2006-10-06 10:15:00,36.34,36.35,36.32,36.33,22800.0,21.7323,21.7383,21.7203,21.7263,22800.0
2006-10-06 10:20:00,36.32,36.33,36.27,36.28,66700.0,21.7203,21.7263,21.6904,21.6964,66700.0
2006-10-06 10:25:00,36.28,36.29,36.26,36.27,30600.0,21.6964,21.7024,21.6844,21.6904,30600.0
2006-10-06 10:30:00,36.26,36.29,36.26,36.29,78900.0,21.6844,21.7024,21.6844,21.7024,78900.0
2006-10-06 10:35:00,36.29,36.3,36.28,36.29,21600.0,21.7024,21.7084,21.6964,21.7024,21600.0
2006-10-06 10:40:00,36.29,36.31,36.26,36.3,74800.0,21.7024,21.7144,21.6844,21.7084,74800.0
2006-10-06 10:45:00,36.29,36.4,36.28,36.39,75200.0,21.7024,21.7682,21.6964,21.7622,75200.0
2006-10-06 10:50:00,36.38,36.42,36.37,36.41,30300.0,21.7562,21.7801,21.7502,21.7742,30300.0
2006-10-06 10:55:00,36.4,36.45,36.39,36.43,38600.0,21.7682,21.7981,21.7622,21.7861,38600.0
2006-10-06 11:00:00,36.43,36.45,36.4,36.44,57700.0,21.7861,21.7981,21.7682,21.7921,57700.0
2006-10-06 11:05:00,36.44,36.45,36.36,36.36,44300.0,21.7921,21.7981,21.7443,21.7443,44300.0
2006-10-06 11:10:00,36.36,36.36,36.28,36.31,86200.0,21.7443,21.7443,21.6964,21.7144,86200.0
2006-10-06 11:15:00,36.32,36.36,36.32,36.34,27900.0,21.7203,21.7443,21.7203,21.7323,27900.0
2006-10-06 11:20:00,36.35,36.35,36.33,36.35,15000.0,21.7383,21.7383,21.7263,21.7383,15000.0
2006-10-06 11:25:00,36.34,36.38,36.33,36.36,41100.0,21.7323,21.7562,21.7263,21.7443,41100.0
2006-10-06 11:30:00,36.37,36.4,36.37,36.38,74100.0,21.7502,21.7682,21.7502,21.7562,74100.0
2006-10-06 11:35:00,36.38,36.39,36.37,36.38,23800.0,21.7562,21.7622,21.7502,21.7562,23800.0
2006-10-06 11:40:00,36.37,36.4,36.37,36.4,44000.0,21.7502,21.7682,21.7502,21.7682,44000.0
2006-10-06 11:45:00,36.39,36.4,36.35,36.35,49600.0,21.7622,21.7682,21.7383,21.7383,49600.0
2006-10-06 11:50:00,36.35,36.35,36.3,36.31,33800.0,21.7383,21.7383,21.7084,21.7144,33800.0
2006-10-06 11:55:00,36.31,36.36,36.31,36.35,50200.0,21.7144,21.7443,21.7144,21.7383,50200.0
2006-10-06 12:00:00,36.34,36.4,36.34,36.39,51300.0,21.7323,21.7682,21.7323,21.7622,51300.0
2006-10-06 12:05:00,36.39,36.4,36.36,36.37,54100.0,21.7622,21.7682,21.7443,21.7502,54100.0
2006-10-06 12:10:00,36.37,36.38,36.36,36.37,45600.0,21.7502,21.7562,21.7443,21.7502,45600.0
2006-10-06 12:15:00,36.38,36.38,36.37,36.38,25600.0,21.7562,21.7562,21.7502,21.7562,25600.0
2006-10-06 12:20:00,36.38,36.38,36.36,36.36,46400.0,21.7562,21.7562,21.7443,21.7443,46400.0
2006-10-06 12:25:00,36.37,36.38,36.36,36.37,29300.0,21.7502,21.7562,21.7443,21.7502,29300.0
2006-10-06 12:30:00,36.38,36.4,36.37,36.39,38700.0,21.7562,21.7682,21.7502,21.7622,38700.0
2006-10-06 12:35:00,36.39,36.39,36.34,36.35,29000.0,21.7622,21.7622,21.7323,21.7383,29000.0
2006-10-06 12:40:00,36.34,36.35,36.32,36.32,28300.0,21.7323,21.7383,21.7203,21.7203,28300.0
2006-10-06 12:45:00,36.33,36.33,36.32,36.32,69900.0,21.7263,21.7263,21.7203,21.7203,69900.0
2006-10-06 12:50:00,36.32,36.35,36.32,36.33,52900.0,21.7203,21.7383,21.7203,21.7263,52900.0
2006-10-06 12:55:00,36.33,36.38,36.33,36.36,37200.0,21.7263,21.7562,21.7263,21.7443,37200.0
2006-10-06 13:00:00,36.36,36.38,36.36,36.37,17700.0,21.7443,21.7562,21.7443,21.7502,17700.0
2006-10-06 13:05:00,36.37,36.37,36.36,36.36,15000.0,21.7502,21.7502,21.7443,21.7443,15000.0
2006-10-06 13:10:00,36.37,36.37,36.34,36.34,16300.0,21.7502,21.7502,21.7323,21.7323,16300.0
2006-10-06 13:15:00,36.35,36.36,36.33,36.36,36000.0,21.7383,21.7443,21.7263,21.7443,36000.0
2006-10-06 13:20:00,36.36,36.36,36.34,36.34,8500.0,21.7443,21.7443,21.7323,21.7323,8500.0
2006-10-06 13:25:00,36.34,36.34,36.32,36.32,26700.0,21.7323,21.7323,21.7203,21.7203,26700.0
2006-10-06 13:30:00,36.32,36.32,36.29,36.29,42100.0,21.7203,21.7203,21.7024,21.7024,42100.0
2006-10-06 13:35:00,36.3,36.3,36.28,36.3,16300.0,21.7084,21.7084,21.6964,21.7084,16300.0
2006-10-06 13:40:00,36.29,36.3,36.28,36.29,41800.0,21.7024,21.7084,21.6964,21.7024,41800.0
2006-10-06 13:45:00,36.3,36.3,36.28,36.29,56600.0,21.7084,21.7084,21.6964,21.7024,56600.0
2006-10-06 13:50:00,36.3,36.35,36.3,36.33,73000.0,21.7084,21.7383,21.7084,21.7263,73000.0
2006-10-06 13:55:00,36.33,36.34,36.33,36.33,47600.0,21.7263,21.7323,21.7263,21.7263,47600.0
2006-10-06 14:00:00,36.33,36.35,36.32,36.32,28600.0,21.7263,21.7383,21.7203,21.7203,28600.0
2006-10-06 14:05:00,36.33,36.33,36.3,36.31,21100.0,21.7263,21.7263,21.7084,21.7144,21100.0
2006-10-06 14:10:00,36.31,36.31,36.28,36.3,19900.0,21.7144,21.7144,21.6964,21.7084,19900.0
2006-10-06 14:15:00,36.3,36.31,36.27,36.3,59700.0,21.7084,21.7144,21.6904,21.7084,59700.0
2006-10-06 14:20:00,36.3,36.32,36.29,36.32,22100.0,21.7084,21.7203,21.7024,21.7203,22100.0
2006-10-06 14:25:00,36.32,36.34,36.31,36.33,26200.0,21.7203,21.7323,21.7144,21.7263,26200.0
2006-10-06 14:30:00,36.33,36.34,36.32,36.34,45800.0,21.7263,21.7323,21.7203,21.7323,45800.0
2006-10-06 14:35:00,36.34,36.35,36.33,36.34,54300.0,21.7323,21.7383,21.7263,21.7323,54300.0
2006-10-06 14:40:00,36.35,36.37,36.33,36.34,52000.0,21.7383,21.7502,21.7263,21.7323,52000.0
2006-10-06 14:45:00,36.34,36.34,36.3,36.31,35100.0,21.7323,21.7323,21.7084,21.7144,35100.0
2006-10-06 14:50:00,36.31,36.33,36.31,36.32,38200.0,21.7144,21.7263,21.7144,21.7203,38200.0
2006-10-06 14:55:00,36.32,36.33,36.31,36.32,25400.0,21.7203,21.7263,21.7144,21.7203,25400.0
2006-10-06 15:00:00,36.32,36.35,36.32,36.33,30000.0,21.7203,21.7383,21.7203,21.7263,30000.0
2006-10-06 15:05:00,36.33,36.33,36.31,36.32,40200.0,21.7263,21.7263,21.7144,21.7203,40200.0
2006-10-06 15:10:00,36.31,36.32,36.24,36.24,48800.0,21.7144,21.7203,21.6725,21.6725,48800.0
2006-10-06 15:15:00,36.24,36.25,36.2,36.25,110900.0,21.6725,21.6785,21.6486,21.6785,110900.0
2006-10-06 15:20:00,36.25,36.25,36.24,36.25,42800.0,21.6785,21.6785,21.6725,21.6785,42800.0
2006-10-06 15:25:00,36.25,36.26,36.21,36.26,99500.0,21.6785,21.6844,21.6545,21.6844,99500.0
2006-10-06 15:30:00,36.25,36.28,36.25,36.25,69500.0,21.6785,21.6964,21.6785,21.6785,69500.0
2006-10-06 15:35:00,36.25,36.26,36.24,36.26,94200.0,21.6785,21.6844,21.6725,21.6844,94200.0
2006-10-06 15:40:00,36.25,36.28,36.22,36.26,85900.0,21.6785,21.6964,21.6605,21.6844,85900.0
2006-10-06 15:45:00,36.26,36.3,36.25,36.29,43900.0,21.6844,21.7084,21.6785,21.7024,43900.0
2006-10-06 15:50:00,36.28,36.34,36.28,36.32,115900.0,21.6964,21.7323,21.6964,21.7203,115900.0
2006-10-06 15:55:00,36.33,36.35,36.32,36.35,223000.0,21.7263,21.7383,21.7203,21.7383,223000.0
2006-10-09 09:30:00,36.26,36.38,36.23,36.38,100900.0,21.6844,21.7562,21.6665,21.7562,100900.0
2006-10-09 09:35:00,36.39,36.4,36.26,36.26,28500.0,21.7622,21.7682,21.6844,21.6844,28500.0
2006-10-09 09:40:00,36.27,36.3,36.23,36.27,46300.0,21.6904,21.7084,21.6665,21.6904,46300.0
2006-10-09 09:45:00,36.27,36.36,36.26,36.35,22100.0,21.6904,21.7443,21.6844,21.7383,22100.0
2006-10-09 09:50:00,36.35,36.38,36.34,36.35,28600.0,21.7383,21.7562,21.7323,21.7383,28600.0
2006-10-09 09:55:00,36.34,36.4,36.33,36.39,25700.0,21.7323,21.7682,21.7263,21.7622,25700.0
2006-10-09 10:00:00,36.39,36.39,36.34,36.36,37600.0,21.7622,21.7622,21.7323,21.7443,37600.0
2006-10-09 10:05:00,36.36,36.36,36.34,36.36,25100.0,21.7443,21.7443,21.7323,21.7443,25100.0
2006-10-09 10:10:00,36.35,36.36,36.31,36.31,17200.0,21.7383,21.7443,21.7144,21.7144,17200.0
2006-10-09 10:15:00,36.32,36.32,36.28,36.28,29600.0,21.7203,21.7203,21.6964,21.6964,29600.0
2006-10-09 10:20:00,36.28,36.31,36.27,36.29,31500.0,21.6964,21.7144,21.6904,21.7024,31500.0
2006-10-09 10:25:00,36.29,36.29,36.25,36.25,20400.0,21.7024,21.7024,21.6785,21.6785,20400.0
2006-10-09 10:30:00,36.25,36.26,36.19,36.19,31900.0,21.6785,21.6844,21.6426,21.6426,31900.0
2006-10-09 10:35:00,36.19,36.23,36.19,36.21,37900.0,21.6426,21.6665,21.6426,21.6545,37900.0
2006-10-09 10:40:00,36.22,36.25,36.21,36.25,48100.0,21.6605,21.6785,21.6545,21.6785,48100.0
2006-10-09 10:45:00,36.25,36.25,36.19,36.19,36400.0,21.6785,21.6785,21.6426,21.6426,36400.0
2006-10-09 10:50:00,36.19,36.27,36.18,36.25,27300.0,21.6426,21.6904,21.6366,21.6785,27300.0
2006-10-09 10:55:00,36.25,36.26,36.18,36.22,40100.0,21.6785,21.6844,21.6366,21.6605,40100.0
2006-10-09 11:00:00,36.22,36.24,36.21,36.22,17700.0,21.6605,21.6725,21.6545,21.6605,17700.0
2006-10-09 11:05:00,36.21,36.26,36.21,36.25,20700.0,21.6545,21.6844,21.6545,21.6785,20700.0
2006-10-09 11:10:00,36.25,36.27,36.22,36.23,31900.0,21.6785,21.6904,21.6605,21.6665,31900.0
2006-10-09 11:15:00,36.23,36.29,36.23,36.27,30200.0,21.6665,21.7024,21.6665,21.6904,30200.0
2006-10-09 11:20:00,36.28,36.31,36.26,36.3,25400.0,21.6964,21.7144,21.6844,21.7084,25400.0
2006-10-09 11:25:00,36.3,36.35,36.3,36.34,40400.0,21.7084,21.7383,21.7084,21.7323,40400.0
2006-10-09 11:30:00,36.34,36.35,36.3,36.35,42700.0,21.7323,21.7383,21.7084,21.7383,42700.0
2006-10-09 11:35:00,36.33,36.35,36.32,36.32,22000.0,21.7263,21.7383,21.7203,21.7203,22000.0
2006-10-09 11:40:00,36.33,36.35,36.32,36.34,28500.0,21.7263,21.7383,21.7203,21.7323,28500.0
2006-10-09 11:45:00,36.35,36.37,36.34,36.36,25100.0,21.7383,21.7502,21.7323,21.7443,25100.0
2006-10-09 11:50:00,36.35,36.36,36.33,36.35,28600.0,21.7383,21.7443,21.7263,21.7383,28600.0
2006-10-09 11:55:00,36.35,36.35,36.32,36.32,37200.0,21.7383,21.7383,21.7203,21.7203,37200.0
2006-10-09 12:00:00,36.32,36.35,36.32,36.34,15800.0,21.7203,21.7383,21.7203,21.7323,15800.0
2006-10-09 12:05:00,36.34,36.35,36.3,36.32,40700.0,21.7323,21.7383,21.7084,21.7203,40700.0
2006-10-09 12:10:00,36.31,36.36,36.31,36.36,20100.0,21.7144,21.7443,21.7144,21.7443,20100.0
2006-10-09 12:15:00,36.36,36.37,36.35,36.36,12800.0,21.7443,21.7502,21.7383,21.7443,12800.0
2006-10-09 12:20:00,36.36,36.37,36.35,36.36,8100.0,21.7443,21.7502,21.7383,21.7443,8100.0
2006-10-09 12:25:00,36.36,36.37,36.33,36.34,18600.0,21.7443,21.7502,21.7263,21.7323,18600.0
2006-10-09 12:30:00,36.33,36.36,36.33,36.34,10300.0,21.7263,21.7443,21.7263,21.7323,10300.0
2006-10-09 12:35:00,36.35,36.35,36.34,36.35,9000.0,21.7383,21.7383,21.7323,21.7383,9000.0
2006-10-09 12:40:00,36.35,36.36,36.34,36.35,14700.0,21.7383,21.7443,21.7323,21.7383,14700.0
2006-10-09 12:45:00,36.35,36.36,36.34,36.36,27000.0,21.7383,21.7443,21.7323,21.7443,27000.0
2006-10-09 12:50:00,36.36,36.36,36.33,36.33,36400.0,21.7443,21.7443,21.7263,21.7263,36400.0
2006-10-09 12:55:00,36.33,36.35,36.32,36.32,23700.0,21.7263,21.7383,21.7203,21.7203,23700.0
2006-10-09 13:00:00,36.32,36.34,36.31,36.33,14400.0,21.7203,21.7323,21.7144,21.7263,14400.0
2006-10-09 13:05:00,36.33,36.34,36.32,36.32,19600.0,21.7263,21.7323,21.7203,21.7203,19600.0
2006-10-09 13:10:00,36.32,36.36,36.32,36.35,23200.0,21.7203,21.7443,21.7203,21.7383,23200.0
2006-10-09 13:15:00,36.35,36.35,36.33,36.34,7900.0,21.7383,21.7383,21.7263,21.7323,7900.0
2006-10-09 13:20:00,36.34,36.34,36.32,36.34,17800.0,21.7323,21.7323,21.7203,21.7323,17800.0
2006-10-09 13:25:00,36.35,36.37,36.33,36.36,33000.0,21.7383,21.7502,21.7263,21.7443,33000.0
2006-10-09 13:30:00,36.35,36.37,36.35,36.36,10400.0,21.7383,21.7502,21.7383,21.7443,10400.0
2006-10-09 13:35:00,36.35,36.35,36.34,36.34,12700.0,21.7383,21.7383,21.7323,21.7323,12700.0
2006-10-09 13:40:00,36.34,36.35,36.33,36.33,13600.0,21.7323,21.7383,21.7263,21.7263,13600.0
2006-10-09 13:45:00,36.33,36.35,36.33,36.34,7500.0,21.7263,21.7383,21.7263,21.7323,7500.0
2006-10-09 13:50:00,36.34,36.35,36.33,36.34,18100.0,21.7323,21.7383,21.7263,21.7323,18100.0
2006-10-09 13:55:00,36.34,36.35,36.31,36.31,19300.0,21.7323,21.7383,21.7144,21.7144,19300.0
2006-10-09 14:00:00,36.31,36.35,36.31,36.35,22000.0,21.7144,21.7383,21.7144,21.7383,22000.0
2006-10-09 14:05:00,36.34,36.35,36.33,36.35,22700.0,21.7323,21.7383,21.7263,21.7383,22700.0
2006-10-09 14:10:00,36.35,36.37,36.34,36.34,40800.0,21.7383,21.7502,21.7323,21.7323,40800.0
2006-10-09 14:15:00,36.33,36.35,36.31,36.34,26000.0,21.7263,21.7383,21.7144,21.7323,26000.0
2006-10-09 14:20:00,36.34,36.35,36.33,36.35,12500.0,21.7323,21.7383,21.7263,21.7383,12500.0
2006-10-09 14:25:00,36.34,36.37,36.34,36.37,33800.0,21.7323,21.7502,21.7323,21.7502,33800.0
2006-10-09 14:30:00,36.37,36.37,36.35,36.36,29100.0,21.7502,21.7502,21.7383,21.7443,29100.0
2006-10-09 14:35:00,36.35,36.36,36.34,36.34,18400.0,21.7383,21.7443,21.7323,21.7323,18400.0
2006-10-09 14:40:00,36.35,36.35,36.34,36.35,17200.0,21.7383,21.7383,21.7323,21.7383,17200.0
2006-10-09 14:45:00,36.34,36.38,36.34,36.38,58900.0,21.7323,21.7562,21.7323,21.7562,58900.0
2006-10-09 14:50:00,36.38,36.39,36.34,36.36,46700.0,21.7562,21.7622,21.7323,21.7443,46700.0
2006-10-09 14:55:00,36.38,36.39,36.36,36.38,36600.0,21.7562,21.7622,21.7443,21.7562,36600.0
2006-10-09 15:00:00,36.38,36.39,36.36,36.38,18000.0,21.7562,21.7622,21.7443,21.7562,18000.0
2006-10-09 15:05:00,36.37,36.38,36.35,36.37,35500.0,21.7502,21.7562,21.7383,21.7502,35500.0
2006-10-09 15:10:00,36.37,36.38,36.35,36.37,26400.0,21.7502,21.7562,21.7383,21.7502,26400.0
2006-10-09 15:15:00,36.36,36.38,36.35,36.37,34400.0,21.7443,21.7562,21.7383,21.7502,34400.0
2006-10-09 15:20:00,36.37,36.39,36.36,36.36,23900.0,21.7502,21.7622,21.7443,21.7443,23900.0
2006-10-09 15:25:00,36.37,36.38,36.34,36.35,46400.0,21.7502,21.7562,21.7323,21.7383,46400.0
2006-10-09 15:30:00,36.35,36.39,36.34,36.36,40600.0,21.7383,21.7622,21.7323,21.7443,40600.0
2006-10-09 15:35:00,36.36,36.37,36.35,36.36,21900.0,21.7443,21.7502,21.7383,21.7443,21900.0
2006-10-09 15:40:00,36.36,36.4,36.35,36.39,43400.0,21.7443,21.7682,21.7383,21.7622,43400.0
2006-10-09 15:45:00,36.39,36.41,36.37,36.41,52900.0,21.7622,21.7742,21.7502,21.7742,52900.0
2006-10-09 15:50:00,36.41,36.42,36.4,36.4,52400.0,21.7742,21.7801,21.7682,21.7682,52400.0
2006-10-09 15:55:00,36.4,36.42,36.39,36.41,60900.0,21.7682,21.7801,21.7622,21.7742,60900.0
2006-10-10 09:30:00,36.41,36.5,36.39,36.44,97100.0,21.7742,21.828,21.7622,21.7921,97100.0
2006-10-10 09:35:00,36.45,36.57,36.42,36.52,66900.0,21.7981,21.8698,21.7801,21.8399,66900.0
2006-10-10 09:40:00,36.52,36.53,36.42,36.47,55600.0,21.8399,21.8459,21.7801,21.81,55600.0
2006-10-10 09:45:00,36.46,36.47,36.38,36.39,39300.0,21.8041,21.81,21.7562,21.7622,39300.0
2006-10-10 09:50:00,36.4,36.41,36.31,36.32,54500.0,21.7682,21.7742,21.7144,21.7203,54500.0
2006-10-10 09:55:00,36.32,36.43,36.32,36.37,61600.0,21.7203,21.7861,21.7203,21.7502,61600.0
2006-10-10 10:00:00,36.37,36.41,36.35,36.37,46000.0,21.7502,21.7742,21.7383,21.7502,46000.0
2006-10-10 10:05:00,36.36,36.4,36.36,36.39,26500.0,21.7443,21.7682,21.7443,21.7622,26500.0
2006-10-10 10:10:00,36.39,36.44,36.39,36.42,35800.0,21.7622,21.7921,21.7622,21.7801,35800.0
2006-10-10 10:15:00,36.42,36.43,36.37,36.38,32700.0,21.7801,21.7861,21.7502,21.7562,32700.0
2006-10-10 10:20:00,36.38,36.38,36.28,36.29,30900.0,21.7562,21.7562,21.6964,21.7024,30900.0
2006-10-10 10:25:00,36.27,36.36,36.27,36.34,126900.0,21.6904,21.7443,21.6904,21.7323,126900.0
2006-10-10 10:30:00,36.34,36.41,36.34,36.41,35600.0,21.7323,21.7742,21.7323,21.7742,35600.0
2006-10-10 10:35:00,36.4,36.41,36.33,36.34,33700.0,21.7682,21.7742,21.7263,21.7323,33700.0
2006-10-10 10:40:00,36.34,36.34,36.32,36.34,43600.0,21.7323,21.7323,21.7203,21.7323,43600.0
2006-10-10 10:45:00,36.35,36.35,36.29,36.3,52800.0,21.7383,21.7383,21.7024,21.7084,52800.0
2006-10-10 10:50:00,36.29,36.34,36.28,36.33,53800.0,21.7024,21.7323,21.6964,21.7263,53800.0
2006-10-10 10:55:00,36.33,36.37,36.32,36.34,33400.0,21.7263,21.7502,21.7203,21.7323,33400.0
2006-10-10 11:00:00,36.34,36.35,36.29,36.31,27300.0,21.7323,21.7383,21.7024,21.7144,27300.0
2006-10-10 11:05:00,36.31,36.35,36.3,36.34,28700.0,21.7144,21.7383,21.7084,21.7323,28700.0
2006-10-10 11:10:00,36.33,36.36,36.3,36.35,39900.0,21.7263,21.7443,21.7084,21.7383,39900.0
2006-10-10 11:15:00,36.36,36.36,36.31,36.33,32500.0,21.7443,21.7443,21.7144,21.7263,32500.0
2006-10-10 11:20:00,36.33,36.43,36.33,36.42,125000.0,21.7263,21.7861,21.7263,21.7801,125000.0
2006-10-10 11:25:00,36.42,36.43,36.4,36.41,29900.0,21.7801,21.7861,21.7682,21.7742,29900.0
2006-10-10 11:30:00,36.4,36.43,36.4,36.43,41700.0,21.7682,21.7861,21.7682,21.7861,41700.0
2006-10-10 11:35:00,36.42,36.42,36.38,36.42,41800.0,21.7801,21.7801,21.7562,21.7801,41800.0
2006-10-10 11:40:00,36.42,36.44,36.41,36.44,21900.0,21.7801,21.7921,21.7742,21.7921,21900.0
2006-10-10 11:45:00,36.44,36.46,36.43,36.46,29900.0,21.7921,21.8041,21.7861,21.8041,29900.0
2006-10-10 11:50:00,36.46,36.46,36.43,36.45,21700.0,21.8041,21.8041,21.7861,21.7981,21700.0
2006-10-10 11:55:00,36.45,36.47,36.44,36.47,23100.0,21.7981,21.81,21.7921,21.81,23100.0
2006-10-10 12:00:00,36.47,36.5,36.44,36.5,38100.0,21.81,21.828,21.7921,21.828,38100.0
2006-10-10 12:05:00,36.5,36.5,36.46,36.49,41500.0,21.828,21.828,21.8041,21.822,41500.0
2006-10-10 12:10:00,36.47,36.49,36.45,36.46,47900.0,21.81,21.822,21.7981,21.8041,47900.0
2006-10-10 12:15:00,36.45,36.45,36.38,36.39,33900.0,21.7981,21.7981,21.7562,21.7622,33900.0
2006-10-10 12:20:00,36.39,36.41,36.36,36.37,43400.0,21.7622,21.7742,21.7443,21.7502,43400.0
2006-10-10 12:25:00,36.38,36.4,36.36,36.38,43100.0,21.7562,21.7682,21.7443,21.7562,43100.0
2006-10-10 12:30:00,36.37,36.37,36.33,36.34,47700.0,21.7502,21.7502,21.7263,21.7323,47700.0
2006-10-10 12:35:00,36.33,36.35,36.33,36.34,33300.0,21.7263,21.7383,21.7263,21.7323,33300.0
2006-10-10 12:40:00,36.34,36.37,36.34,36.36,37400.0,21.7323,21.7502,21.7323,21.7443,37400.0
2006-10-10 12:45:00,36.37,36.43,36.36,36.42,41500.0,21.7502,21.7861,21.7443,21.7801,41500.0
2006-10-10 12:50:00,36.42,36.42,36.36,36.38,28100.0,21.7801,21.7801,21.7443,21.7562,28100.0
2006-10-10 12:55:00,36.37,36.38,36.36,36.37,47400.0,21.7502,21.7562,21.7443,21.7502,47400.0
2006-10-10 13:00:00,36.37,36.38,36.37,36.38,10500.0,21.7502,21.7562,21.7502,21.7562,10500.0
2006-10-10 13:05:00,36.38,36.38,36.35,36.35,38200.0,21.7562,21.7562,21.7383,21.7383,38200.0
2006-10-10 13:10:00,36.36,36.36,36.33,36.36,82700.0,21.7443,21.7443,21.7263,21.7443,82700.0
2006-10-10 13:15:00,36.35,36.36,36.28,36.28,85500.0,21.7383,21.7443,21.6964,21.6964,85500.0
2006-10-10 13:20:00,36.29,36.34,36.28,36.33,36100.0,21.7024,21.7323,21.6964,21.7263,36100.0
2006-10-10 13:25:00,36.33,36.36,36.33,36.34,49300.0,21.7263,21.7443,21.7263,21.7323,49300.0
2006-10-10 13:30:00,36.33,36.35,36.28,36.31,35900.0,21.7263,21.7383,21.6964,21.7144,35900.0
2006-10-10 13:35:00,36.31,36.32,36.26,36.26,65200.0,21.7144,21.7203,21.6844,21.6844,65200.0
2006-10-10 13:40:00,36.27,36.31,36.26,36.28,36000.0,21.6904,21.7144,21.6844,21.6964,36000.0
2006-10-10 13:45:00,36.28,36.3,36.26,36.29,37600.0,21.6964,21.7084,21.6844,21.7024,37600.0
2006-10-10 13:50:00,36.29,36.31,36.28,36.3,27700.0,21.7024,21.7144,21.6964,21.7084,27700.0
2006-10-10 13:55:00,36.31,36.31,36.29,36.3,14300.0,21.7144,21.7144,21.7024,21.7084,14300.0
2006-10-10 14:00:00,36.3,36.32,36.28,36.32,79900.0,21.7084,21.7203,21.6964,21.7203,79900.0
2006-10-10 14:05:00,36.31,36.32,36.28,36.28,14700.0,21.7144,21.7203,21.6964,21.6964,14700.0
2006-10-10 14:10:00,36.29,36.31,36.26,36.29,37700.0,21.7024,21.7144,21.6844,21.7024,37700.0
2006-10-10 14:15:00,36.28,36.29,36.26,36.28,37100.0,21.6964,21.7024,21.6844,21.6964,37100.0
2006-10-10 14:20:00,36.28,36.31,36.26,36.3,53800.0,21.6964,21.7144,21.6844,21.7084,53800.0
2006-10-10 14:25:00,36.29,36.3,36.26,36.28,29900.0,21.7024,21.7084,21.6844,21.6964,29900.0
2006-10-10 14:30:00,36.29,36.34,36.29,36.32,31200.0,21.7024,21.7323,21.7024,21.7203,31200.0
2006-10-10 14:35:00,36.32,36.32,36.25,36.27,41400.0,21.7203,21.7203,21.6785,21.6904,41400.0
2006-10-10 14:40:00,36.26,36.31,36.25,36.29,101600.0,21.6844,21.7144,21.6785,21.7024,101600.0
2006-10-10 14:45:00,36.29,36.35,36.29,36.34,44200.0,21.7024,21.7383,21.7024,21.7323,44200.0
2006-10-10 14:50:00,36.35,36.36,36.33,36.34,39600.0,21.7383,21.7443,21.7263,21.7323,39600.0
2006-10-10 14:55:00,36.33,36.34,36.3,36.31,34000.0,21.7263,21.7323,21.7084,21.7144,34000.0
2006-10-10 15:00:00,36.31,36.37,36.31,36.37,63500.0,21.7144,21.7502,21.7144,21.7502,63500.0
2006-10-10 15:05:00,36.36,36.37,36.31,36.33,36000.0,21.7443,21.7502,21.7144,21.7263,36000.0
2006-10-10 15:10:00,36.32,36.33,36.28,36.3,33500.0,21.7203,21.7263,21.6964,21.7084,33500.0
2006-10-10 15:15:00,36.29,36.3,36.25,36.26,224300.0,21.7024,21.7084,21.6785,21.6844,224300.0
2006-10-10 15:20:00,36.26,36.26,36.24,36.25,49800.0,21.6844,21.6844,21.6725,21.6785,49800.0
2006-10-10 15:25:00,36.26,36.26,36.23,36.25,45400.0,21.6844,21.6844,21.6665,21.6785,45400.0
2006-10-10 15:30:00,36.25,36.28,36.23,36.25,113000.0,21.6785,21.6964,21.6665,21.6785,113000.0
2006-10-10 15:35:00,36.25,36.27,36.23,36.25,108700.0,21.6785,21.6904,21.6665,21.6785,108700.0
2006-10-10 15:40:00,36.25,36.27,36.24,36.25,87500.0,21.6785,21.6904,21.6725,21.6785,87500.0
2006-10-10 15:45:00,36.24,36.34,36.24,36.31,71900.0,21.6725,21.7323,21.6725,21.7144,71900.0
2006-10-10 15:50:00,36.32,36.32,36.29,36.3,65700.0,21.7203,21.7203,21.7024,21.7084,65700.0
2006-10-10 15:55:00,36.3,36.3,36.28,36.28,170500.0,21.7084,21.7084,21.6964,21.6964,170500.0
2006-10-11 09:30:00,36.28,36.28,36.14,36.22,155900.0,21.6964,21.6964,21.6127,21.6605,155900.0
2006-10-11 09:35:00,36.22,36.22,36.11,36.17,66200.0,21.6605,21.6605,21.5947,21.6306,66200.0
2006-10-11 09:40:00,36.17,36.18,36.13,36.15,41900.0,21.6306,21.6366,21.6067,21.6187,41900.0
2006-10-11 09:45:00,36.15,36.23,36.12,36.2,59100.0,21.6187,21.6665,21.6007,21.6486,59100.0
2006-10-11 09:50:00,36.19,36.24,36.17,36.23,48000.0,21.6426,21.6725,21.6306,21.6665,48000.0
2006-10-11 09:55:00,36.23,36.24,36.21,36.21,17300.0,21.6665,21.6725,21.6545,21.6545,17300.0
2006-10-11 10:00:00,36.21,36.22,36.2,36.21,28200.0,21.6545,21.6605,21.6486,21.6545,28200.0
2006-10-11 10:05:00,36.21,36.24,36.2,36.23,53300.0,21.6545,21.6725,21.6486,21.6665,53300.0
2006-10-11 10:10:00,36.23,36.33,36.23,36.33,58200.0,21.6665,21.7263,21.6665,21.7263,58200.0
2006-10-11 10:15:00,36.33,36.33,36.29,36.3,36100.0,21.7263,21.7263,21.7024,21.7084,36100.0
2006-10-11 10:20:00,36.3,36.3,36.28,36.28,64700.0,21.7084,21.7084,21.6964,21.6964,64700.0
2006-10-11 10:25:00,36.28,36.29,36.25,36.26,28100.0,21.6964,21.7024,21.6785,21.6844,28100.0
2006-10-11 10:30:00,36.26,36.3,36.24,36.29,37800.0,21.6844,21.7084,21.6725,21.7024,37800.0
2006-10-11 10:35:00,36.29,36.3,36.29,36.3,16200.0,21.7024,21.7084,21.7024,21.7084,16200.0
2006-10-11 10:40:00,36.29,36.3,36.29,36.29,21600.0,21.7024,21.7084,21.7024,21.7024,21600.0
2006-10-11 10:45:00,36.3,36.3,36.28,36.29,18800.0,21.7084,21.7084,21.6964,21.7024,18800.0
2006-10-11 10:50:00,36.29,36.33,36.28,36.33,31300.0,21.7024,21.7263,21.6964,21.7263,31300.0
2006-10-11 10:55:00,36.33,36.38,36.31,36.31,75700.0,21.7263,21.7562,21.7144,21.7144,75700.0
2006-10-11 11:00:00,36.32,36.32,36.3,36.31,52400.0,21.7203,21.7203,21.7084,21.7144,52400.0
2006-10-11 11:05:00,36.31,36.35,36.3,36.34,91300.0,21.7144,21.7383,21.7084,21.7323,91300.0
2006-10-11 11:10:00,36.34,36.37,36.33,36.36,177600.0,21.7323,21.7502,21.7263,21.7443,177600.0
2006-10-11 11:15:00,36.35,36.36,36.31,36.33,48200.0,21.7383,21.7443,21.7144,21.7263,48200.0
2006-10-11 11:20:00,36.33,36.35,36.32,36.34,37900.0,21.7263,21.7383,21.7203,21.7323,37900.0
2006-10-11 11:25:00,36.34,36.35,36.33,36.33,52800.0,21.7323,21.7383,21.7263,21.7263,52800.0
2006-10-11 11:30:00,36.34,36.34,36.32,36.33,17000.0,21.7323,21.7323,21.7203,21.7263,17000.0
2006-10-11 11:35:00,36.32,36.33,36.29,36.31,45500.0,21.7203,21.7263,21.7024,21.7144,45500.0
2006-10-11 11:40:00,36.31,36.36,36.3,36.35,83900.0,21.7144,21.7443,21.7084,21.7383,83900.0
2006-10-11 11:45:00,36.35,36.35,36.31,36.32,38500.0,21.7383,21.7383,21.7144,21.7203,38500.0
2006-10-11 11:50:00,36.32,36.33,36.3,36.31,21300.0,21.7203,21.7263,21.7084,21.7144,21300.0
2006-10-11 11:55:00,36.31,36.32,36.29,36.29,50500.0,21.7144,21.7203,21.7024,21.7024,50500.0
2006-10-11 12:00:00,36.29,36.3,36.29,36.3,37300.0,21.7024,21.7084,21.7024,21.7084,37300.0
2006-10-11 12:05:00,36.3,36.3,36.28,36.28,42800.0,21.7084,21.7084,21.6964,21.6964,42800.0
2006-10-11 12:10:00,36.28,36.29,36.27,36.28,36400.0,21.6964,21.7024,21.6904,21.6964,36400.0
2006-10-11 12:15:00,36.28,36.28,36.26,36.27,20600.0,21.6964,21.6964,21.6844,21.6904,20600.0
2006-10-11 12:20:00,36.27,36.27,36.26,36.27,17900.0,21.6904,21.6904,21.6844,21.6904,17900.0
2006-10-11 12:25:00,36.27,36.29,36.26,36.29,43300.0,21.6904,21.7024,21.6844,21.7024,43300.0
2006-10-11 12:30:00,36.29,36.29,36.26,36.26,28000.0,21.7024,21.7024,21.6844,21.6844,28000.0
2006-10-11 12:35:00,36.27,36.29,36.26,36.28,24400.0,21.6904,21.7024,21.6844,21.6964,24400.0
2006-10-11 12:40:00,36.28,36.3,36.28,36.28,57000.0,21.6964,21.7084,21.6964,21.6964,57000.0
2006-10-11 12:45:00,36.29,36.3,36.28,36.29,46400.0,21.7024,21.7084,21.6964,21.7024,46400.0
2006-10-11 12:50:00,36.29,36.31,36.28,36.3,67900.0,21.7024,21.7144,21.6964,21.7084,67900.0
2006-10-11 12:55:00,36.31,36.32,36.29,36.29,30200.0,21.7144,21.7203,21.7024,21.7024,30200.0
2006-10-11 13:00:00,36.3,36.3,36.29,36.3,11300.0,21.7084,21.7084,21.7024,21.7084,11300.0
2006-10-11 13:05:00,36.3,36.31,36.29,36.31,40700.0,21.7084,21.7144,21.7024,21.7144,40700.0
2006-10-11 13:10:00,36.31,36.34,36.3,36.31,26500.0,21.7144,21.7323,21.7084,21.7144,26500.0
2006-10-11 13:15:00,36.31,36.32,36.29,36.31,18600.0,21.7144,21.7203,21.7024,21.7144,18600.0
2006-10-11 13:20:00,36.31,36.31,36.28,36.28,38500.0,21.7144,21.7144,21.6964,21.6964,38500.0
2006-10-11 13:25:00,36.28,36.28,36.24,36.25,44000.0,21.6964,21.6964,21.6725,21.6785,44000.0
2006-10-11 13:30:00,36.24,36.26,36.17,36.19,62700.0,21.6725,21.6844,21.6306,21.6426,62700.0
2006-10-11 13:35:00,36.19,36.22,36.17,36.21,50600.0,21.6426,21.6605,21.6306,21.6545,50600.0
2006-10-11 13:40:00,36.22,36.22,36.21,36.22,29100.0,21.6605,21.6605,21.6545,21.6605,29100.0
2006-10-11 13:45:00,36.21,36.22,36.21,36.22,16000.0,21.6545,21.6605,21.6545,21.6605,16000.0
2006-10-11 13:50:00,36.22,36.22,36.21,36.22,21200.0,21.6605,21.6605,21.6545,21.6605,21200.0
2006-10-11 13:55:00,36.21,36.22,36.2,36.21,21200.0,21.6545,21.6605,21.6486,21.6545,21200.0
2006-10-11 14:00:00,36.21,36.22,36.12,36.18,115900.0,21.6545,21.6605,21.6007,21.6366,115900.0
2006-10-11 14:05:00,36.18,36.19,36.1,36.15,87500.0,21.6366,21.6426,21.5888,21.6187,87500.0
2006-10-11 14:10:00,36.14,36.23,36.14,36.2,61900.0,21.6127,21.6665,21.6127,21.6486,61900.0
2006-10-11 14:15:00,36.2,36.23,36.14,36.17,50000.0,21.6486,21.6665,21.6127,21.6306,50000.0
2006-10-11 14:20:00,36.17,36.2,36.13,36.14,51000.0,21.6306,21.6486,21.6067,21.6127,51000.0
2006-10-11 14:25:00,36.14,36.19,36.13,36.19,48300.0,21.6127,21.6426,21.6067,21.6426,48300.0
2006-10-11 14:30:00,36.18,36.19,36.1,36.11,42200.0,21.6366,21.6426,21.5888,21.5947,42200.0
2006-10-11 14:35:00,36.1,36.12,36.1,36.11,45600.0,21.5888,21.6007,21.5888,21.5947,45600.0
2006-10-11 14:40:00,36.11,36.11,36.09,36.1,29000.0,21.5947,21.5947,21.5828,21.5888,29000.0
2006-10-11 14:45:00,36.1,36.14,36.1,36.13,49800.0,21.5888,21.6127,21.5888,21.6067,49800.0
2006-10-11 14:50:00,36.12,36.14,36.02,36.14,119800.0,21.6007,21.6127,21.5409,21.6127,119800.0
2006-10-11 14:55:00,36.14,36.17,36.13,36.15,100400.0,21.6127,21.6306,21.6067,21.6187,100400.0
2006-10-11 15:00:00,36.15,36.16,36.05,36.07,102900.0,21.6187,21.6246,21.5589,21.5708,102900.0
2006-10-11 15:05:00,36.07,36.11,36.06,36.1,57800.0,21.5708,21.5947,21.5648,21.5888,57800.0
2006-10-11 15:10:00,36.1,36.12,36.07,36.1,114600.0,21.5888,21.6007,21.5708,21.5888,114600.0
2006-10-11 15:15:00,36.1,36.1,36.09,36.1,90500.0,21.5888,21.5888,21.5828,21.5888,90500.0
2006-10-11 15:20:00,36.1,36.12,36.09,36.09,104600.0,21.5888,21.6007,21.5828,21.5828,104600.0
2006-10-11 15:25:00,36.1,36.1,36.09,36.1,74500.0,21.5888,21.5888,21.5828,21.5888,74500.0
2006-10-11 15:30:00,36.1,36.21,36.1,36.2,140600.0,21.5888,21.6545,21.5888,21.6486,140600.0
2006-10-11 15:35:00,36.2,36.22,36.18,36.19,91300.0,21.6486,21.6605,21.6366,21.6426,91300.0
2006-10-11 15:40:00,36.19,36.2,36.17,36.19,86800.0,21.6426,21.6486,21.6306,21.6426,86800.0
2006-10-11 15:45:00,36.19,36.25,36.19,36.23,91000.0,21.6426,21.6785,21.6426,21.6665,91000.0
2006-10-11 15:50:00,36.23,36.23,36.2,36.2,101300.0,21.6665,21.6665,21.6486,21.6486,101300.0
2006-10-11 15:55:00,36.2,36.21,36.19,36.2,131600.0,21.6486,21.6545,21.6426,21.6486,131600.0
2006-10-12 09:30:00,36.37,36.38,36.26,36.32,144700.0,21.7502,21.7562,21.6844,21.7203,144700.0
2006-10-12 09:35:00,36.31,36.36,36.3,36.35,57400.0,21.7144,21.7443,21.7084,21.7383,57400.0
2006-10-12 09:40:00,36.35,36.35,36.24,36.25,32300.0,21.7383,21.7383,21.6725,21.6785,32300.0
2006-10-12 09:45:00,36.27,36.28,36.23,36.26,24200.0,21.6904,21.6964,21.6665,21.6844,24200.0
2006-10-12 09:50:00,36.26,36.27,36.22,36.23,29100.0,21.6844,21.6904,21.6605,21.6665,29100.0
2006-10-12 09:55:00,36.22,36.23,36.16,36.16,76800.0,21.6605,21.6665,21.6246,21.6246,76800.0
2006-10-12 10:00:00,36.17,36.23,36.14,36.21,55800.0,21.6306,21.6665,21.6127,21.6545,55800.0
2006-10-12 10:05:00,36.2,36.21,36.17,36.2,42000.0,21.6486,21.6545,21.6306,21.6486,42000.0
2006-10-12 10:10:00,36.2,36.28,36.19,36.27,39600.0,21.6486,21.6964,21.6426,21.6904,39600.0
2006-10-12 10:15:00,36.27,36.28,36.25,36.26,33900.0,21.6904,21.6964,21.6785,21.6844,33900.0
2006-10-12 10:20:00,36.26,36.27,36.26,36.26,18900.0,21.6844,21.6904,21.6844,21.6844,18900.0
2006-10-12 10:25:00,36.26,36.31,36.26,36.3,74500.0,21.6844,21.7144,21.6844,21.7084,74500.0
2006-10-12 10:30:00,36.3,36.31,36.24,36.25,50700.0,21.7084,21.7144,21.6725,21.6785,50700.0
2006-10-12 10:35:00,36.25,36.3,36.24,36.26,34500.0,21.6785,21.7084,21.6725,21.6844,34500.0
2006-10-12 10:40:00,36.27,36.27,36.25,36.27,20300.0,21.6904,21.6904,21.6785,21.6904,20300.0
2006-10-12 10:45:00,36.27,36.3,36.26,36.28,23300.0,21.6904,21.7084,21.6844,21.6964,23300.0
2006-10-12 10:50:00,36.28,36.3,36.27,36.3,30300.0,21.6964,21.7084,21.6904,21.7084,30300.0
2006-10-12 10:55:00,36.3,36.31,36.28,36.29,28500.0,21.7084,21.7144,21.6964,21.7024,28500.0
2006-10-12 11:00:00,36.28,36.3,36.26,36.29,28200.0,21.6964,21.7084,21.6844,21.7024,28200.0
2006-10-12 11:05:00,36.3,36.34,36.29,36.32,48900.0,21.7084,21.7323,21.7024,21.7203,48900.0
2006-10-12 11:10:00,36.32,36.33,36.28,36.31,31700.0,21.7203,21.7263,21.6964,21.7144,31700.0
2006-10-12 11:15:00,36.32,36.35,36.3,36.35,53200.0,21.7203,21.7383,21.7084,21.7383,53200.0
2006-10-12 11:20:00,36.35,36.38,36.34,36.37,30000.0,21.7383,21.7562,21.7323,21.7502,30000.0
2006-10-12 11:25:00,36.36,36.37,36.31,36.35,51800.0,21.7443,21.7502,21.7144,21.7383,51800.0
2006-10-12 11:30:00,36.35,36.38,36.33,36.35,55500.0,21.7383,21.7562,21.7263,21.7383,55500.0
2006-10-12 11:35:00,36.34,36.36,36.33,36.34,33600.0,21.7323,21.7443,21.7263,21.7323,33600.0
2006-10-12 11:40:00,36.34,36.36,36.33,36.33,67500.0,21.7323,21.7443,21.7263,21.7263,67500.0
2006-10-12 11:45:00,36.33,36.37,36.33,36.36,33100.0,21.7263,21.7502,21.7263,21.7443,33100.0
2006-10-12 11:50:00,36.37,36.41,36.37,36.4,45300.0,21.7502,21.7742,21.7502,21.7682,45300.0
2006-10-12 11:55:00,36.41,36.44,36.39,36.41,64000.0,21.7742,21.7921,21.7622,21.7742,64000.0
2006-10-12 12:00:00,36.41,36.43,36.39,36.4,42400.0,21.7742,21.7861,21.7622,21.7682,42400.0
2006-10-12 12:05:00,36.39,36.42,36.37,36.39,39300.0,21.7622,21.7801,21.7502,21.7622,39300.0
2006-10-12 12:10:00,36.39,36.41,36.37,36.38,37100.0,21.7622,21.7742,21.7502,21.7562,37100.0
2006-10-12 12:15:00,36.38,36.39,36.38,36.39,20700.0,21.7562,21.7622,21.7562,21.7622,20700.0
2006-10-12 12:20:00,36.39,36.41,36.37,36.41,42200.0,21.7622,21.7742,21.7502,21.7742,42200.0
2006-10-12 12:25:00,36.41,36.42,36.37,36.38,27300.0,21.7742,21.7801,21.7502,21.7562,27300.0
2006-10-12 12:30:00,36.37,36.41,36.37,36.41,30300.0,21.7502,21.7742,21.7502,21.7742,30300.0
2006-10-12 12:35:00,36.4,36.4,36.35,36.35,41700.0,21.7682,21.7682,21.7383,21.7383,41700.0
2006-10-12 12:40:00,36.36,36.38,36.35,36.38,19700.0,21.7443,21.7562,21.7383,21.7562,19700.0
2006-10-12 12:45:00,36.38,36.38,36.31,36.31,47100.0,21.7562,21.7562,21.7144,21.7144,47100.0
2006-10-12 12:50:00,36.31,36.33,36.29,36.3,33400.0,21.7144,21.7263,21.7024,21.7084,33400.0
2006-10-12 12:55:00,36.29,36.35,36.29,36.35,34300.0,21.7024,21.7383,21.7024,21.7383,34300.0
2006-10-12 13:00:00,36.33,36.34,36.31,36.31,21900.0,21.7263,21.7323,21.7144,21.7144,21900.0
2006-10-12 13:05:00,36.31,36.33,36.3,36.32,30500.0,21.7144,21.7263,21.7084,21.7203,30500.0
2006-10-12 13:10:00,36.32,36.35,36.32,36.34,47500.0,21.7203,21.7383,21.7203,21.7323,47500.0
2006-10-12 13:15:00,36.34,36.34,36.32,36.33,10600.0,21.7323,21.7323,21.7203,21.7263,10600.0
2006-10-12 13:20:00,36.32,36.36,36.32,36.36,31300.0,21.7203,21.7443,21.7203,21.7443,31300.0
2006-10-12 13:25:00,36.36,36.37,36.34,36.35,31200.0,21.7443,21.7502,21.7323,21.7383,31200.0
2006-10-12 13:30:00,36.35,36.35,36.32,36.34,33500.0,21.7383,21.7383,21.7203,21.7323,33500.0
2006-10-12 13:35:00,36.33,36.34,36.32,36.33,18700.0,21.7263,21.7323,21.7203,21.7263,18700.0
2006-10-12 13:40:00,36.33,36.34,36.31,36.31,24100.0,21.7263,21.7323,21.7144,21.7144,24100.0
2006-10-12 13:45:00,36.31,36.31,36.24,36.27,109800.0,21.7144,21.7144,21.6725,21.6904,109800.0
2006-10-12 13:50:00,36.27,36.28,36.23,36.26,106700.0,21.6904,21.6964,21.6665,21.6844,106700.0
2006-10-12 13:55:00,36.26,36.28,36.24,36.28,173700.0,21.6844,21.6964,21.6725,21.6964,173700.0
2006-10-12 14:00:00,36.28,36.31,36.24,36.26,96100.0,21.6964,21.7144,21.6725,21.6844,96100.0
2006-10-12 14:05:00,36.26,36.32,36.26,36.29,33600.0,21.6844,21.7203,21.6844,21.7024,33600.0
2006-10-12 14:10:00,36.3,36.35,36.29,36.29,68500.0,21.7084,21.7383,21.7024,21.7024,68500.0
2006-10-12 14:15:00,36.3,36.3,36.29,36.3,48000.0,21.7084,21.7084,21.7024,21.7084,48000.0
2006-10-12 14:20:00,36.3,36.3,36.29,36.3,26800.0,21.7084,21.7084,21.7024,21.7084,26800.0
2006-10-12 14:25:00,36.3,36.3,36.27,36.27,81600.0,21.7084,21.7084,21.6904,21.6904,81600.0
2006-10-12 14:30:00,36.27,36.29,36.26,36.27,32700.0,21.6904,21.7024,21.6844,21.6904,32700.0
2006-10-12 14:35:00,36.26,36.3,36.26,36.29,41300.0,21.6844,21.7084,21.6844,21.7024,41300.0
2006-10-12 14:40:00,36.3,36.3,36.26,36.27,35900.0,21.7084,21.7084,21.6844,21.6904,35900.0
2006-10-12 14:45:00,36.27,36.3,36.26,36.3,175400.0,21.6904,21.7084,21.6844,21.7084,175400.0
2006-10-12 14:50:00,36.3,36.31,36.27,36.29,76100.0,21.7084,21.7144,21.6904,21.7024,76100.0
2006-10-12 14:55:00,36.29,36.29,36.26,36.26,103200.0,21.7024,21.7024,21.6844,21.6844,103200.0
2006-10-12 15:00:00,36.26,36.29,36.25,36.26,47000.0,21.6844,21.7024,21.6785,21.6844,47000.0
2006-10-12 15:05:00,36.27,36.3,36.26,36.27,220700.0,21.6904,21.7084,21.6844,21.6904,220700.0
2006-10-12 15:10:00,36.27,36.29,36.27,36.29,78100.0,21.6904,21.7024,21.6904,21.7024,78100.0
2006-10-12 15:15:00,36.28,36.3,36.27,36.28,69000.0,21.6964,21.7084,21.6904,21.6964,69000.0
2006-10-12 15:20:00,36.28,36.31,36.27,36.29,76500.0,21.6964,21.7144,21.6904,21.7024,76500.0
2006-10-12 15:25:00,36.3,36.31,36.27,36.3,118700.0,21.7084,21.7144,21.6904,21.7084,118700.0
2006-10-12 15:30:00,36.3,36.31,36.29,36.29,76300.0,21.7084,21.7144,21.7024,21.7024,76300.0
2006-10-12 15:35:00,36.3,36.32,36.27,36.29,138900.0,21.7084,21.7203,21.6904,21.7024,138900.0
2006-10-12 15:40:00,36.3,36.31,36.28,36.3,261100.0,21.7084,21.7144,21.6964,21.7084,261100.0
2006-10-12 15:45:00,36.3,36.31,36.29,36.31,72300.0,21.7084,21.7144,21.7024,21.7144,72300.0
2006-10-12 15:50:00,36.31,36.31,36.29,36.3,189800.0,21.7144,21.7144,21.7024,21.7084,189800.0
2006-10-12 15:55:00,36.3,36.32,36.29,36.3,173100.0,21.7084,21.7203,21.7024,21.7084,173100.0
2006-10-13 09:30:00,36.23,36.28,36.2,36.23,118100.0,21.6665,21.6964,21.6486,21.6665,118100.0
2006-10-13 09:35:00,36.23,36.27,36.2,36.26,63900.0,21.6665,21.6904,21.6486,21.6844,63900.0
2006-10-13 09:40:00,36.27,36.34,36.26,36.3,81200.0,21.6904,21.7323,21.6844,21.7084,81200.0
2006-10-13 09:45:00,36.28,36.36,36.28,36.35,73700.0,21.6964,21.7443,21.6964,21.7383,73700.0
2006-10-13 09:50:00,36.35,36.43,36.34,36.35,111500.0,21.7383,21.7861,21.7323,21.7383,111500.0
2006-10-13 09:55:00,36.34,36.34,36.26,36.3,65600.0,21.7323,21.7323,21.6844,21.7084,65600.0
2006-10-13 10:00:00,36.3,36.35,36.23,36.25,246800.0,21.7084,21.7383,21.6665,21.6785,246800.0
2006-10-13 10:05:00,36.24,36.35,36.24,36.32,164900.0,21.6725,21.7383,21.6725,21.7203,164900.0
2006-10-13 10:10:00,36.32,36.35,36.31,36.34,31700.0,21.7203,21.7383,21.7144,21.7323,31700.0
2006-10-13 10:15:00,36.34,36.42,36.34,36.36,166800.0,21.7323,21.7801,21.7323,21.7443,166800.0
2006-10-13 10:20:00,36.37,36.38,36.31,36.34,38300.0,21.7502,21.7562,21.7144,21.7323,38300.0
2006-10-13 10:25:00,36.34,36.37,36.31,36.31,34700.0,21.7323,21.7502,21.7144,21.7144,34700.0
2006-10-13 10:30:00,36.31,36.35,36.31,36.33,69700.0,21.7144,21.7383,21.7144,21.7263,69700.0
2006-10-13 10:35:00,36.31,36.36,36.3,36.32,51600.0,21.7144,21.7443,21.7084,21.7203,51600.0
2006-10-13 10:40:00,36.32,36.34,36.3,36.33,53500.0,21.7203,21.7323,21.7084,21.7263,53500.0
2006-10-13 10:45:00,36.34,36.35,36.27,36.29,81200.0,21.7323,21.7383,21.6904,21.7024,81200.0
2006-10-13 10:50:00,36.28,36.31,36.27,36.31,68700.0,21.6964,21.7144,21.6904,21.7144,68700.0
2006-10-13 10:55:00,36.31,36.32,36.27,36.27,106300.0,21.7144,21.7203,21.6904,21.6904,106300.0
2006-10-13 11:00:00,36.28,36.32,36.25,36.3,236600.0,21.6964,21.7203,21.6785,21.7084,236600.0
2006-10-13 11:05:00,36.3,36.3,36.26,36.28,45700.0,21.7084,21.7084,21.6844,21.6964,45700.0
2006-10-13 11:10:00,36.26,36.27,36.24,36.25,38800.0,21.6844,21.6904,21.6725,21.6785,38800.0
2006-10-13 11:15:00,36.25,36.26,36.23,36.25,59000.0,21.6785,21.6844,21.6665,21.6785,59000.0
2006-10-13 11:20:00,36.25,36.26,36.21,36.25,181900.0,21.6785,21.6844,21.6545,21.6785,181900.0
2006-10-13 11:25:00,36.24,36.27,36.23,36.27,50500.0,21.6725,21.6904,21.6665,21.6904,50500.0
2006-10-13 11:30:00,36.26,36.26,36.22,36.25,42600.0,21.6844,21.6844,21.6605,21.6785,42600.0
2006-10-13 11:35:00,36.24,36.25,36.23,36.24,57300.0,21.6725,21.6785,21.6665,21.6725,57300.0
2006-10-13 11:40:00,36.23,36.24,36.2,36.22,47200.0,21.6665,21.6725,21.6486,21.6605,47200.0
2006-10-13 11:45:00,36.22,36.24,36.22,36.24,50300.0,21.6605,21.6725,21.6605,21.6725,50300.0
2006-10-13 11:50:00,36.24,36.24,36.19,36.23,37400.0,21.6725,21.6725,21.6426,21.6665,37400.0
2006-10-13 11:55:00,36.23,36.24,36.21,36.23,37000.0,21.6665,21.6725,21.6545,21.6665,37000.0
2006-10-13 12:00:00,36.23,36.23,36.21,36.22,29200.0,21.6665,21.6665,21.6545,21.6605,29200.0
2006-10-13 12:05:00,36.22,36.22,36.19,36.19,37900.0,21.6605,21.6605,21.6426,21.6426,37900.0
2006-10-13 12:10:00,36.19,36.22,36.16,36.22,54100.0,21.6426,21.6605,21.6246,21.6605,54100.0
2006-10-13 12:15:00,36.21,36.3,36.21,36.3,66300.0,21.6545,21.7084,21.6545,21.7084,66300.0
2006-10-13 12:20:00,36.29,36.3,36.28,36.29,29800.0,21.7024,21.7084,21.6964,21.7024,29800.0
2006-10-13 12:25:00,36.29,36.3,36.27,36.27,21100.0,21.7024,21.7084,21.6904,21.6904,21100.0
2006-10-13 12:30:00,36.27,36.3,36.26,36.3,20700.0,21.6904,21.7084,21.6844,21.7084,20700.0
2006-10-13 12:35:00,36.3,36.31,36.29,36.29,30400.0,21.7084,21.7144,21.7024,21.7024,30400.0
2006-10-13 12:40:00,36.3,36.33,36.29,36.31,23100.0,21.7084,21.7263,21.7024,21.7144,23100.0
2006-10-13 12:45:00,36.31,36.34,36.31,36.34,28900.0,21.7144,21.7323,21.7144,21.7323,28900.0
2006-10-13 12:50:00,36.34,36.34,36.33,36.34,19200.0,21.7323,21.7323,21.7263,21.7323,19200.0
2006-10-13 12:55:00,36.34,36.34,36.33,36.34,27400.0,21.7323,21.7323,21.7263,21.7323,27400.0
2006-10-13 13:00:00,36.33,36.38,36.33,36.36,72000.0,21.7263,21.7562,21.7263,21.7443,72000.0
2006-10-13 13:05:00,36.36,36.38,36.36,36.37,63300.0,21.7443,21.7562,21.7443,21.7502,63300.0
2006-10-13 13:10:00,36.37,36.39,36.37,36.37,48100.0,21.7502,21.7622,21.7502,21.7502,48100.0
2006-10-13 13:15:00,36.38,36.38,36.37,36.38,29700.0,21.7562,21.7562,21.7502,21.7562,29700.0
2006-10-13 13:20:00,36.38,36.38,36.37,36.37,42400.0,21.7562,21.7562,21.7502,21.7502,42400.0
2006-10-13 13:25:00,36.38,36.38,36.36,36.38,36700.0,21.7562,21.7562,21.7443,21.7562,36700.0
2006-10-13 13:30:00,36.38,36.42,36.37,36.42,64500.0,21.7562,21.7801,21.7502,21.7801,64500.0
2006-10-13 13:35:00,36.42,36.44,36.42,36.43,82200.0,21.7801,21.7921,21.7801,21.7861,82200.0
2006-10-13 13:40:00,36.43,36.43,36.41,36.41,43600.0,21.7861,21.7861,21.7742,21.7742,43600.0
2006-10-13 13:45:00,36.41,36.43,36.4,36.42,30000.0,21.7742,21.7861,21.7682,21.7801,30000.0
2006-10-13 13:50:00,36.43,36.43,36.41,36.41,21700.0,21.7861,21.7861,21.7742,21.7742,21700.0
2006-10-13 13:55:00,36.41,36.42,36.39,36.42,29200.0,21.7742,21.7801,21.7622,21.7801,29200.0
2006-10-13 14:00:00,36.42,36.46,36.42,36.44,44400.0,21.7801,21.8041,21.7801,21.7921,44400.0
2006-10-13 14:05:00,36.45,36.46,36.43,36.44,19600.0,21.7981,21.8041,21.7861,21.7921,19600.0
2006-10-13 14:10:00,36.44,36.45,36.42,36.42,39900.0,21.7921,21.7981,21.7801,21.7801,39900.0
2006-10-13 14:15:00,36.42,36.43,36.39,36.41,43400.0,21.7801,21.7861,21.7622,21.7742,43400.0
2006-10-13 14:20:00,36.39,36.42,36.39,36.41,73700.0,21.7622,21.7801,21.7622,21.7742,73700.0
2006-10-13 14:25:00,36.42,36.42,36.39,36.4,39000.0,21.7801,21.7801,21.7622,21.7682,39000.0
2006-10-13 14:30:00,36.41,36.41,36.38,36.38,52900.0,21.7742,21.7742,21.7562,21.7562,52900.0
2006-10-13 14:35:00,36.39,36.42,36.38,36.4,189200.0,21.7622,21.7801,21.7562,21.7682,189200.0
2006-10-13 14:40:00,36.4,36.42,36.36,36.38,28900.0,21.7682,21.7801,21.7443,21.7562,28900.0
2006-10-13 14:45:00,36.38,36.38,36.35,36.35,30200.0,21.7562,21.7562,21.7383,21.7383,30200.0
2006-10-13 14:50:00,36.36,36.36,36.31,36.32,36500.0,21.7443,21.7443,21.7144,21.7203,36500.0
2006-10-13 14:55:00,36.33,36.35,36.29,36.3,179800.0,21.7263,21.7383,21.7024,21.7084,179800.0
2006-10-13 15:00:00,36.31,36.32,36.26,36.26,64400.0,21.7144,21.7203,21.6844,21.6844,64400.0
2006-10-13 15:05:00,36.28,36.28,36.23,36.26,69200.0,21.6964,21.6964,21.6665,21.6844,69200.0
2006-10-13 15:10:00,36.25,36.27,36.24,36.24,48600.0,21.6785,21.6904,21.6725,21.6725,48600.0
2006-10-13 15:15:00,36.24,36.28,36.22,36.23,74600.0,21.6725,21.6964,21.6605,21.6665,74600.0
2006-10-13 15:20:00,36.23,36.29,36.23,36.27,22700.0,21.6665,21.7024,21.6665,21.6904,22700.0
2006-10-13 15:25:00,36.27,36.29,36.25,36.27,62200.0,21.6904,21.7024,21.6785,21.6904,62200.0
2006-10-13 15:30:00,36.28,36.3,36.26,36.27,50400.0,21.6964,21.7084,21.6844,21.6904,50400.0
2006-10-13 15:35:00,36.28,36.28,36.23,36.25,58100.0,21.6964,21.6964,21.6665,21.6785,58100.0
2006-10-13 15:40:00,36.25,36.33,36.24,36.33,50000.0,21.6785,21.7263,21.6725,21.7263,50000.0
2006-10-13 15:45:00,36.33,36.36,36.33,36.35,49800.0,21.7263,21.7443,21.7263,21.7383,49800.0
2006-10-13 15:50:00,36.34,36.35,36.28,36.29,72000.0,21.7323,21.7383,21.6964,21.7024,72000.0
2006-10-13 15:55:00,36.28,36.33,36.28,36.33,119400.0,21.6964,21.7263,21.6964,21.7263,119400.0
2006-10-16 09:30:00,36.33,36.35,36.21,36.23,154400.0,21.7263,21.7383,21.6545,21.6665,154400.0
2006-10-16 09:35:00,36.23,36.23,36.16,36.17,98200.0,21.6665,21.6665,21.6246,21.6306,98200.0
2006-10-16 09:40:00,36.16,36.19,36.16,36.18,69900.0,21.6246,21.6426,21.6246,21.6366,69900.0
2006-10-16 09:45:00,36.17,36.18,36.14,36.15,89600.0,21.6306,21.6366,21.6127,21.6187,89600.0
2006-10-16 09:50:00,36.14,36.21,36.13,36.2,69500.0,21.6127,21.6545,21.6067,21.6486,69500.0
2006-10-16 09:55:00,36.2,36.21,36.15,36.17,260600.0,21.6486,21.6545,21.6187,21.6306,260600.0
2006-10-16 10:00:00,36.17,36.21,36.17,36.18,99600.0,21.6306,21.6545,21.6306,21.6366,99600.0
2006-10-16 10:05:00,36.18,36.21,36.16,36.18,256900.0,21.6366,21.6545,21.6246,21.6366,256900.0
2006-10-16 10:10:00,36.19,36.19,36.13,36.16,59100.0,21.6426,21.6426,21.6067,21.6246,59100.0
2006-10-16 10:15:00,36.16,36.2,36.12,36.15,98700.0,21.6246,21.6486,21.6007,21.6187,98700.0
2006-10-16 10:20:00,36.14,36.17,36.11,36.14,60700.0,21.6127,21.6306,21.5947,21.6127,60700.0
2006-10-16 10:25:00,36.15,36.19,36.13,36.13,64600.0,21.6187,21.6426,21.6067,21.6067,64600.0
2006-10-16 10:30:00,36.13,36.14,36.1,36.1,50600.0,21.6067,21.6127,21.5888,21.5888,50600.0
2006-10-16 10:35:00,36.1,36.11,36.08,36.09,88200.0,21.5888,21.5947,21.5768,21.5828,88200.0
2006-10-16 10:40:00,36.09,36.1,36.05,36.06,90200.0,21.5828,21.5888,21.5589,21.5648,90200.0
2006-10-16 10:45:00,36.05,36.06,35.99,36.0,152100.0,21.5589,21.5648,21.523,21.529,152100.0
2006-10-16 10:50:00,36.0,36.09,36.0,36.05,85300.0,21.529,21.5828,21.529,21.5589,85300.0
2006-10-16 10:55:00,36.06,36.08,36.03,36.07,49300.0,21.5648,21.5768,21.5469,21.5708,49300.0
2006-10-16 11:00:00,36.07,36.09,36.05,36.08,51000.0,21.5708,21.5828,21.5589,21.5768,51000.0
2006-10-16 11:05:00,36.09,36.12,36.08,36.09,150900.0,21.5828,21.6007,21.5768,21.5828,150900.0
2006-10-16 11:10:00,36.09,36.16,36.09,36.16,46800.0,21.5828,21.6246,21.5828,21.6246,46800.0
2006-10-16 11:15:00,36.15,36.16,36.14,36.15,136200.0,21.6187,21.6246,21.6127,21.6187,136200.0
2006-10-16 11:20:00,36.16,36.16,36.14,36.16,79300.0,21.6246,21.6246,21.6127,21.6246,79300.0
2006-10-16 11:25:00,36.17,36.2,36.16,36.19,156500.0,21.6306,21.6486,21.6246,21.6426,156500.0
2006-10-16 11:30:00,36.19,36.21,36.18,36.21,65000.0,21.6426,21.6545,21.6366,21.6545,65000.0
2006-10-16 11:35:00,36.21,36.25,36.2,36.25,66900.0,21.6545,21.6785,21.6486,21.6785,66900.0
2006-10-16 11:40:00,36.24,36.26,36.22,36.25,65200.0,21.6725,21.6844,21.6605,21.6785,65200.0
2006-10-16 11:45:00,36.25,36.27,36.24,36.26,37100.0,21.6785,21.6904,21.6725,21.6844,37100.0
2006-10-16 11:50:00,36.27,36.29,36.26,36.27,82100.0,21.6904,21.7024,21.6844,21.6904,82100.0
2006-10-16 11:55:00,36.27,36.28,36.25,36.28,35900.0,21.6904,21.6964,21.6785,21.6964,35900.0
2006-10-16 12:00:00,36.28,36.32,36.27,36.31,49200.0,21.6964,21.7203,21.6904,21.7144,49200.0
2006-10-16 12:05:00,36.32,36.32,36.26,36.27,39600.0,21.7203,21.7203,21.6844,21.6904,39600.0
2006-10-16 12:10:00,36.27,36.27,36.24,36.24,29600.0,21.6904,21.6904,21.6725,21.6725,29600.0
2006-10-16 12:15:00,36.24,36.25,36.24,36.24,14600.0,21.6725,21.6785,21.6725,21.6725,14600.0
2006-10-16 12:20:00,36.24,36.25,36.22,36.23,31700.0,21.6725,21.6785,21.6605,21.6665,31700.0
2006-10-16 12:25:00,36.23,36.26,36.22,36.26,49200.0,21.6665,21.6844,21.6605,21.6844,49200.0
2006-10-16 12:30:00,36.25,36.26,36.24,36.25,19300.0,21.6785,21.6844,21.6725,21.6785,19300.0
2006-10-16 12:35:00,36.25,36.3,36.25,36.28,215000.0,21.6785,21.7084,21.6785,21.6964,215000.0
2006-10-16 12:40:00,36.28,36.3,36.27,36.29,77900.0,21.6964,21.7084,21.6904,21.7024,77900.0
2006-10-16 12:45:00,36.29,36.3,36.28,36.29,65700.0,21.7024,21.7084,21.6964,21.7024,65700.0
2006-10-16 12:50:00,36.29,36.29,36.28,36.29,40900.0,21.7024,21.7024,21.6964,21.7024,40900.0
2006-10-16 12:55:00,36.28,36.3,36.27,36.27,102400.0,21.6964,21.7084,21.6904,21.6904,102400.0
2006-10-16 13:00:00,36.27,36.28,36.21,36.21,52300.0,21.6904,21.6964,21.6545,21.6545,52300.0
2006-10-16 13:05:00,36.22,36.22,36.19,36.21,83600.0,21.6605,21.6605,21.6426,21.6545,83600.0
2006-10-16 13:10:00,36.2,36.21,36.2,36.2,15500.0,21.6486,21.6545,21.6486,21.6486,15500.0
2006-10-16 13:15:00,36.21,36.25,36.21,36.24,35500.0,21.6545,21.6785,21.6545,21.6725,35500.0
2006-10-16 13:20:00,36.23,36.27,36.23,36.25,40900.0,21.6665,21.6904,21.6665,21.6785,40900.0
2006-10-16 13:25:00,36.23,36.26,36.23,36.26,18200.0,21.6665,21.6844,21.6665,21.6844,18200.0
2006-10-16 13:30:00,36.25,36.26,36.22,36.23,29800.0,21.6785,21.6844,21.6605,21.6665,29800.0
2006-10-16 13:35:00,36.22,36.26,36.21,36.22,28900.0,21.6605,21.6844,21.6545,21.6605,28900.0
2006-10-16 13:40:00,36.22,36.23,36.19,36.22,22500.0,21.6605,21.6665,21.6426,21.6605,22500.0
2006-10-16 13:45:00,36.22,36.24,36.22,36.22,15100.0,21.6605,21.6725,21.6605,21.6605,15100.0
2006-10-16 13:50:00,36.23,36.23,36.16,36.17,57700.0,21.6665,21.6665,21.6246,21.6306,57700.0
2006-10-16 13:55:00,36.18,36.19,36.15,36.17,162400.0,21.6366,21.6426,21.6187,21.6306,162400.0
2006-10-16 14:00:00,36.18,36.19,36.14,36.16,117700.0,21.6366,21.6426,21.6127,21.6246,117700.0
2006-10-16 14:05:00,36.16,36.18,36.14,36.15,53700.0,21.6246,21.6366,21.6127,21.6187,53700.0
2006-10-16 14:10:00,36.15,36.16,36.09,36.11,118200.0,21.6187,21.6246,21.5828,21.5947,118200.0
2006-10-16 14:15:00,36.1,36.13,36.1,36.12,115700.0,21.5888,21.6067,21.5888,21.6007,115700.0
2006-10-16 14:20:00,36.12,36.13,36.1,36.1,100200.0,21.6007,21.6067,21.5888,21.5888,100200.0
2006-10-16 14:25:00,36.1,36.11,36.08,36.08,68300.0,21.5888,21.5947,21.5768,21.5768,68300.0
2006-10-16 14:30:00,36.09,36.12,36.06,36.12,117700.0,21.5828,21.6007,21.5648,21.6007,117700.0
2006-10-16 14:35:00,36.12,36.13,36.1,36.11,47100.0,21.6007,21.6067,21.5888,21.5947,47100.0
2006-10-16 14:40:00,36.1,36.12,36.1,36.12,51200.0,21.5888,21.6007,21.5888,21.6007,51200.0
2006-10-16 14:45:00,36.11,36.14,36.11,36.13,104000.0,21.5947,21.6127,21.5947,21.6067,104000.0
2006-10-16 14:50:00,36.13,36.17,36.13,36.16,113100.0,21.6067,21.6306,21.6067,21.6246,113100.0
2006-10-16 14:55:00,36.16,36.17,36.13,36.16,79700.0,21.6246,21.6306,21.6067,21.6246,79700.0
2006-10-16 15:00:00,36.15,36.2,36.15,36.17,106100.0,21.6187,21.6486,21.6187,21.6306,106100.0
2006-10-16 15:05:00,36.17,36.18,36.16,36.18,58000.0,21.6306,21.6366,21.6246,21.6366,58000.0
2006-10-16 15:10:00,36.18,36.19,36.16,36.17,105300.0,21.6366,21.6426,21.6246,21.6306,105300.0
2006-10-16 15:15:00,36.18,36.22,36.17,36.22,99100.0,21.6366,21.6605,21.6306,21.6605,99100.0
2006-10-16 15:20:00,36.21,36.23,36.17,36.18,69300.0,21.6545,21.6665,21.6306,21.6366,69300.0
2006-10-16 15:25:00,36.18,36.24,36.17,36.24,105500.0,21.6366,21.6725,21.6306,21.6725,105500.0
2006-10-16 15:30:00,36.24,36.25,36.19,36.21,75200.0,21.6725,21.6785,21.6426,21.6545,75200.0
2006-10-16 15:35:00,36.21,36.22,36.2,36.21,50800.0,21.6545,21.6605,21.6486,21.6545,50800.0
2006-10-16 15:40:00,36.21,36.25,36.2,36.25,138600.0,21.6545,21.6785,21.6486,21.6785,138600.0
2006-10-16 15:45:00,36.25,36.29,36.25,36.26,130300.0,21.6785,21.7024,21.6785,21.6844,130300.0
2006-10-16 15:50:00,36.26,36.27,36.25,36.25,212800.0,21.6844,21.6904,21.6785,21.6785,212800.0
2006-10-16 15:55:00,36.25,36.26,36.2,36.21,213200.0,21.6785,21.6844,21.6486,21.6545,213200.0
2006-10-17 09:30:00,36.2,36.2,35.98,35.98,251100.0,21.6486,21.6486,21.517,21.517,251100.0
2006-10-17 09:35:00,35.96,36.04,35.83,35.83,382900.0,21.505,21.5529,21.4273,21.4273,382900.0
2006-10-17 09:40:00,35.83,35.85,35.75,35.82,345100.0,21.4273,21.4393,21.3795,21.4213,345100.0
2006-10-17 09:45:00,35.82,35.9,35.75,35.88,255100.0,21.4213,21.4692,21.3795,21.4572,255100.0
2006-10-17 09:50:00,35.88,35.98,35.85,35.96,187100.0,21.4572,21.517,21.4393,21.505,187100.0
2006-10-17 09:55:00,35.96,36.0,35.95,35.98,188200.0,21.505,21.529,21.4991,21.517,188200.0
2006-10-17 10:00:00,35.97,35.98,35.91,35.92,158100.0,21.511,21.517,21.4751,21.4811,158100.0
2006-10-17 10:05:00,35.92,36.1,35.89,36.05,161900.0,21.4811,21.5888,21.4632,21.5589,161900.0
2006-10-17 10:10:00,36.05,36.06,35.98,36.0,131500.0,21.5589,21.5648,21.517,21.529,131500.0
2006-10-17 10:15:00,36.0,36.01,35.99,35.99,79400.0,21.529,21.5349,21.523,21.523,79400.0
2006-10-17 10:20:00,36.0,36.04,35.99,36.04,68400.0,21.529,21.5529,21.523,21.5529,68400.0
2006-10-17 10:25:00,36.04,36.04,36.03,36.03,55600.0,21.5529,21.5529,21.5469,21.5469,55600.0
2006-10-17 10:30:00,36.03,36.04,35.96,35.96,65100.0,21.5469,21.5529,21.505,21.505,65100.0
2006-10-17 10:35:00,35.96,35.97,35.96,35.97,53100.0,21.505,21.511,21.505,21.511,53100.0
2006-10-17 10:40:00,35.97,36.01,35.96,36.01,75600.0,21.511,21.5349,21.505,21.5349,75600.0
2006-10-17 10:45:00,36.01,36.02,36.0,36.01,52200.0,21.5349,21.5409,21.529,21.5349,52200.0
2006-10-17 10:50:00,36.01,36.04,36.0,36.04,69100.0,21.5349,21.5529,21.529,21.5529,69100.0
2006-10-17 10:55:00,36.04,36.07,36.04,36.07,53900.0,21.5529,21.5708,21.5529,21.5708,53900.0
2006-10-17 11:00:00,36.07,36.14,36.06,36.12,71800.0,21.5708,21.6127,21.5648,21.6007,71800.0
2006-10-17 11:05:00,36.11,36.13,36.06,36.06,80700.0,21.5947,21.6067,21.5648,21.5648,80700.0
2006-10-17 11:10:00,36.06,36.14,36.06,36.11,84000.0,21.5648,21.6127,21.5648,21.5947,84000.0
2006-10-17 11:15:00,36.12,36.17,36.11,36.12,44300.0,21.6007,21.6306,21.5947,21.6007,44300.0
2006-10-17 11:20:00,36.12,36.13,36.05,36.12,68400.0,21.6007,21.6067,21.5589,21.6007,68400.0
2006-10-17 11:25:00,36.11,36.13,36.1,36.11,68300.0,21.5947,21.6067,21.5888,21.5947,68300.0
2006-10-17 11:30:00,36.11,36.13,36.1,36.13,37500.0,21.5947,21.6067,21.5888,21.6067,37500.0
2006-10-17 11:35:00,36.13,36.17,36.12,36.14,54400.0,21.6067,21.6306,21.6007,21.6127,54400.0
2006-10-17 11:40:00,36.14,36.19,36.14,36.18,46400.0,21.6127,21.6426,21.6127,21.6366,46400.0
2006-10-17 11:45:00,36.18,36.21,36.18,36.21,42500.0,21.6366,21.6545,21.6366,21.6545,42500.0
2006-10-17 11:50:00,36.2,36.21,36.11,36.14,85300.0,21.6486,21.6545,21.5947,21.6127,85300.0
2006-10-17 11:55:00,36.14,36.18,36.12,36.16,51200.0,21.6127,21.6366,21.6007,21.6246,51200.0
2006-10-17 12:00:00,36.17,36.22,36.16,36.22,58500.0,21.6306,21.6605,21.6246,21.6605,58500.0
2006-10-17 12:05:00,36.21,36.24,36.16,36.18,107200.0,21.6545,21.6725,21.6246,21.6366,107200.0
2006-10-17 12:10:00,36.17,36.22,36.13,36.21,146100.0,21.6306,21.6605,21.6067,21.6545,146100.0
2006-10-17 12:15:00,36.22,36.27,36.22,36.27,99200.0,21.6605,21.6904,21.6605,21.6904,99200.0
2006-10-17 12:20:00,36.27,36.32,36.27,36.32,173300.0,21.6904,21.7203,21.6904,21.7203,173300.0
2006-10-17 12:25:00,36.32,36.4,36.32,36.37,139400.0,21.7203,21.7682,21.7203,21.7502,139400.0
2006-10-17 12:30:00,36.37,36.39,36.32,36.34,57600.0,21.7502,21.7622,21.7203,21.7323,57600.0
2006-10-17 12:35:00,36.35,36.39,36.34,36.38,121100.0,21.7383,21.7622,21.7323,21.7562,121100.0
2006-10-17 12:40:00,36.38,36.39,36.36,36.36,25700.0,21.7562,21.7622,21.7443,21.7443,25700.0
2006-10-17 12:45:00,36.37,36.38,36.32,36.36,65800.0,21.7502,21.7562,21.7203,21.7443,65800.0
2006-10-17 12:50:00,36.36,36.36,36.35,36.35,39100.0,21.7443,21.7443,21.7383,21.7383,39100.0
2006-10-17 12:55:00,36.36,36.36,36.35,36.36,45900.0,21.7443,21.7443,21.7383,21.7443,45900.0
2006-10-17 13:00:00,36.36,36.42,36.35,36.38,201500.0,21.7443,21.7801,21.7383,21.7562,201500.0
2006-10-17 13:05:00,36.39,36.42,36.32,36.33,51300.0,21.7622,21.7801,21.7203,21.7263,51300.0
2006-10-17 13:10:00,36.32,36.37,36.3,36.37,59000.0,21.7203,21.7502,21.7084,21.7502,59000.0
2006-10-17 13:15:00,36.37,36.42,36.36,36.39,46900.0,21.7502,21.7801,21.7443,21.7622,46900.0
2006-10-17 13:20:00,36.38,36.4,36.36,36.39,24000.0,21.7562,21.7682,21.7443,21.7622,24000.0
2006-10-17 13:25:00,36.4,36.45,36.38,36.39,69200.0,21.7682,21.7981,21.7562,21.7622,69200.0
2006-10-17 13:30:00,36.38,36.39,36.33,36.35,26400.0,21.7562,21.7622,21.7263,21.7383,26400.0
2006-10-17 13:35:00,36.34,36.36,36.34,36.34,36100.0,21.7323,21.7443,21.7323,21.7323,36100.0
2006-10-17 13:40:00,36.34,36.35,36.34,36.35,17100.0,21.7323,21.7383,21.7323,21.7383,17100.0
2006-10-17 13:45:00,36.35,36.42,36.35,36.41,103900.0,21.7383,21.7801,21.7383,21.7742,103900.0
2006-10-17 13:50:00,36.42,36.49,36.41,36.48,135300.0,21.7801,21.822,21.7742,21.816,135300.0
2006-10-17 13:55:00,36.48,36.49,36.43,36.48,64100.0,21.816,21.822,21.7861,21.816,64100.0
2006-10-17 14:00:00,36.47,36.51,36.47,36.5,114700.0,21.81,21.834,21.81,21.828,114700.0
2006-10-17 14:05:00,36.5,36.52,36.47,36.48,77800.0,21.828,21.8399,21.81,21.816,77800.0
2006-10-17 14:10:00,36.47,36.5,36.47,36.5,43300.0,21.81,21.828,21.81,21.828,43300.0
2006-10-17 14:15:00,36.49,36.51,36.49,36.49,71700.0,21.822,21.834,21.822,21.822,71700.0
2006-10-17 14:20:00,36.5,36.52,36.49,36.52,101700.0,21.828,21.8399,21.822,21.8399,101700.0
2006-10-17 14:25:00,36.52,36.55,36.51,36.54,128200.0,21.8399,21.8579,21.834,21.8519,128200.0
2006-10-17 14:30:00,36.54,36.58,36.52,36.52,59300.0,21.8519,21.8758,21.8399,21.8399,59300.0
2006-10-17 14:35:00,36.52,36.57,36.52,36.57,52400.0,21.8399,21.8698,21.8399,21.8698,52400.0
2006-10-17 14:40:00,36.57,36.61,36.55,36.58,85100.0,21.8698,21.8938,21.8579,21.8758,85100.0
2006-10-17 14:45:00,36.59,36.63,36.56,36.58,95800.0,21.8818,21.9057,21.8639,21.8758,95800.0
2006-10-17 14:50:00,36.57,36.62,36.57,36.61,96000.0,21.8698,21.8997,21.8698,21.8938,96000.0
2006-10-17 14:55:00,36.61,36.63,36.6,36.6,87400.0,21.8938,21.9057,21.8878,21.8878,87400.0
2006-10-17 15:00:00,36.6,36.67,36.59,36.67,133100.0,21.8878,21.9296,21.8818,21.9296,133100.0
2006-10-17 15:05:00,36.67,36.68,36.63,36.67,145000.0,21.9296,21.9356,21.9057,21.9296,145000.0
2006-10-17 15:10:00,36.67,36.67,36.61,36.64,107900.0,21.9296,21.9296,21.8938,21.9117,107900.0
2006-10-17 15:15:00,36.64,36.64,36.6,36.62,66300.0,21.9117,21.9117,21.8878,21.8997,66300.0
2006-10-17 15:20:00,36.61,36.63,36.6,36.63,114200.0,21.8938,21.9057,21.8878,21.9057,114200.0
2006-10-17 15:25:00,36.63,36.66,36.62,36.66,134700.0,21.9057,21.9237,21.8997,21.9237,134700.0
2006-10-17 15:30:00,36.65,36.68,36.65,36.66,159300.0,21.9177,21.9356,21.9177,21.9237,159300.0
2006-10-17 15:35:00,36.66,36.67,36.56,36.57,96200.0,21.9237,21.9296,21.8639,21.8698,96200.0
2006-10-17 15:40:00,36.57,36.57,36.41,36.42,305500.0,21.8698,21.8698,21.7742,21.7801,305500.0
2006-10-17 15:45:00,36.42,36.42,36.3,36.38,243400.0,21.7801,21.7801,21.7084,21.7562,243400.0
2006-10-17 15:50:00,36.38,36.5,36.37,36.5,269400.0,21.7562,21.828,21.7502,21.828,269400.0
2006-10-17 15:55:00,36.5,36.54,36.49,36.54,299900.0,21.828,21.8519,21.822,21.8519,299900.0
2006-10-18 09:30:00,36.73,36.83,36.68,36.79,225100.0,21.9655,22.0253,21.9356,22.0014,225100.0
2006-10-18 09:35:00,36.79,36.83,36.7,36.74,101600.0,22.0014,22.0253,21.9476,21.9715,101600.0
2006-10-18 09:40:00,36.73,36.76,36.68,36.7,60400.0,21.9655,21.9835,21.9356,21.9476,60400.0
2006-10-18 09:45:00,36.7,36.82,36.69,36.76,103500.0,21.9476,22.0193,21.9416,21.9835,103500.0
2006-10-18 09:50:00,36.76,36.8,36.75,36.76,84000.0,21.9835,22.0074,21.9775,21.9835,84000.0
2006-10-18 09:55:00,36.75,36.78,36.7,36.75,127200.0,21.9775,21.9954,21.9476,21.9775,127200.0
2006-10-18 10:00:00,36.76,36.78,36.75,36.77,97300.0,21.9835,21.9954,21.9775,21.9894,97300.0
2006-10-18 10:05:00,36.77,36.79,36.76,36.78,199000.0,21.9894,22.0014,21.9835,21.9954,199000.0
2006-10-18 10:10:00,36.78,36.86,36.78,36.84,145700.0,21.9954,22.0433,21.9954,22.0313,145700.0
2006-10-18 10:15:00,36.85,36.86,36.78,36.79,55300.0,22.0373,22.0433,21.9954,22.0014,55300.0
2006-10-18 10:20:00,36.79,36.79,36.64,36.69,119800.0,22.0014,22.0014,21.9117,21.9416,119800.0
2006-10-18 10:25:00,36.69,36.86,36.69,36.85,94500.0,21.9416,22.0433,21.9416,22.0373,94500.0
2006-10-18 10:30:00,36.85,36.85,36.66,36.69,91700.0,22.0373,22.0373,21.9237,21.9416,91700.0
2006-10-18 10:35:00,36.7,36.76,36.63,36.75,77500.0,21.9476,21.9835,21.9057,21.9775,77500.0
2006-10-18 10:40:00,36.74,36.74,36.53,36.53,63800.0,21.9715,21.9715,21.8459,21.8459,63800.0
2006-10-18 10:45:00,36.53,36.64,36.49,36.62,96500.0,21.8459,21.9117,21.822,21.8997,96500.0
2006-10-18 10:50:00,36.61,36.61,36.55,36.59,77900.0,21.8938,21.8938,21.8579,21.8818,77900.0
2006-10-18 10:55:00,36.58,36.66,36.53,36.65,68500.0,21.8758,21.9237,21.8459,21.9177,68500.0
2006-10-18 11:00:00,36.65,36.68,36.64,36.66,93300.0,21.9177,21.9356,21.9117,21.9237,93300.0
2006-10-18 11:05:00,36.65,36.66,36.6,36.62,92200.0,21.9177,21.9237,21.8878,21.8997,92200.0
2006-10-18 11:10:00,36.62,36.67,36.62,36.66,61600.0,21.8997,21.9296,21.8997,21.9237,61600.0
2006-10-18 11:15:00,36.66,36.69,36.66,36.69,50900.0,21.9237,21.9416,21.9237,21.9416,50900.0
2006-10-18 11:20:00,36.69,36.79,36.69,36.75,108000.0,21.9416,22.0014,21.9416,21.9775,108000.0
2006-10-18 11:25:00,36.75,36.77,36.71,36.74,44100.0,21.9775,21.9894,21.9536,21.9715,44100.0
2006-10-18 11:30:00,36.73,36.79,36.73,36.76,64100.0,21.9655,22.0014,21.9655,21.9835,64100.0
2006-10-18 11:35:00,36.77,36.83,36.76,36.83,63600.0,21.9894,22.0253,21.9835,22.0253,63600.0
2006-10-18 11:40:00,36.83,36.88,36.82,36.85,105000.0,22.0253,22.0552,22.0193,22.0373,105000.0
2006-10-18 11:45:00,36.85,36.95,36.85,36.94,127100.0,22.0373,22.0971,22.0373,22.0911,127100.0
2006-10-18 11:50:00,36.93,36.94,36.87,36.88,69700.0,22.0851,22.0911,22.0492,22.0552,69700.0
2006-10-18 11:55:00,36.88,36.89,36.8,36.81,62100.0,22.0552,22.0612,22.0074,22.0134,62100.0
2006-10-18 12:00:00,36.81,36.84,36.81,36.82,38000.0,22.0134,22.0313,22.0134,22.0193,38000.0
2006-10-18 12:05:00,36.82,36.83,36.8,36.81,44300.0,22.0193,22.0253,22.0074,22.0134,44300.0
2006-10-18 12:10:00,36.8,36.81,36.77,36.8,55500.0,22.0074,22.0134,21.9894,22.0074,55500.0
2006-10-18 12:15:00,36.81,36.84,36.79,36.79,41600.0,22.0134,22.0313,22.0014,22.0014,41600.0
2006-10-18 12:20:00,36.79,36.83,36.79,36.81,38600.0,22.0014,22.0253,22.0014,22.0134,38600.0
2006-10-18 12:25:00,36.8,36.9,36.8,36.9,74600.0,22.0074,22.0672,22.0074,22.0672,74600.0
2006-10-18 12:30:00,36.9,36.9,36.82,36.83,46500.0,22.0672,22.0672,22.0193,22.0253,46500.0
2006-10-18 12:35:00,36.82,36.82,36.76,36.81,62200.0,22.0193,22.0193,21.9835,22.0134,62200.0
2006-10-18 12:40:00,36.81,36.83,36.8,36.81,60300.0,22.0134,22.0253,22.0074,22.0134,60300.0
2006-10-18 12:45:00,36.82,36.85,36.81,36.84,104000.0,22.0193,22.0373,22.0134,22.0313,104000.0
2006-10-18 12:50:00,36.85,36.85,36.82,36.82,39000.0,22.0373,22.0373,22.0193,22.0193,39000.0
2006-10-18 12:55:00,36.82,36.83,36.79,36.82,43400.0,22.0193,22.0253,22.0014,22.0193,43400.0
2006-10-18 13:00:00,36.83,36.84,36.78,36.79,32400.0,22.0253,22.0313,21.9954,22.0014,32400.0
2006-10-18 13:05:00,36.79,36.83,36.78,36.81,41600.0,22.0014,22.0253,21.9954,22.0134,41600.0
2006-10-18 13:10:00,36.83,36.86,36.82,36.85,36700.0,22.0253,22.0433,22.0193,22.0373,36700.0
2006-10-18 13:15:00,36.84,36.87,36.79,36.81,31100.0,22.0313,22.0492,22.0014,22.0134,31100.0
2006-10-18 13:20:00,36.8,36.82,36.74,36.74,67100.0,22.0074,22.0193,21.9715,21.9715,67100.0
2006-10-18 13:25:00,36.76,36.77,36.71,36.73,92800.0,21.9835,21.9894,21.9536,21.9655,92800.0
2006-10-18 13:30:00,36.73,36.77,36.7,36.71,102400.0,21.9655,21.9894,21.9476,21.9536,102400.0
2006-10-18 13:35:00,36.71,36.74,36.69,36.69,55200.0,21.9536,21.9715,21.9416,21.9416,55200.0
2006-10-18 13:40:00,36.7,36.75,36.69,36.71,56700.0,21.9476,21.9775,21.9416,21.9536,56700.0
2006-10-18 13:45:00,36.71,36.72,36.68,36.72,36900.0,21.9536,21.9595,21.9356,21.9595,36900.0
2006-10-18 13:50:00,36.72,36.72,36.69,36.72,46500.0,21.9595,21.9595,21.9416,21.9595,46500.0
2006-10-18 13:55:00,36.72,36.77,36.7,36.77,39500.0,21.9595,21.9894,21.9476,21.9894,39500.0
2006-10-18 14:00:00,36.76,36.77,36.71,36.72,59600.0,21.9835,21.9894,21.9536,21.9595,59600.0
2006-10-18 14:05:00,36.72,36.73,36.66,36.69,54200.0,21.9595,21.9655,21.9237,21.9416,54200.0
2006-10-18 14:10:00,36.7,36.72,36.69,36.7,57600.0,21.9476,21.9595,21.9416,21.9476,57600.0
2006-10-18 14:15:00,36.7,36.74,36.68,36.7,53000.0,21.9476,21.9715,21.9356,21.9476,53000.0
2006-10-18 14:20:00,36.7,36.82,36.69,36.82,76100.0,21.9476,22.0193,21.9416,22.0193,76100.0
2006-10-18 14:25:00,36.82,36.85,36.8,36.8,62800.0,22.0193,22.0373,22.0074,22.0074,62800.0
2006-10-18 14:30:00,36.8,36.84,36.8,36.82,35800.0,22.0074,22.0313,22.0074,22.0193,35800.0
2006-10-18 14:35:00,36.82,36.86,36.79,36.85,49700.0,22.0193,22.0433,22.0014,22.0373,49700.0
2006-10-18 14:40:00,36.85,36.88,36.83,36.84,60000.0,22.0373,22.0552,22.0253,22.0313,60000.0
2006-10-18 14:45:00,36.84,36.91,36.82,36.87,69100.0,22.0313,22.0732,22.0193,22.0492,69100.0
2006-10-18 14:50:00,36.85,36.87,36.79,36.82,38600.0,22.0373,22.0492,22.0014,22.0193,38600.0
2006-10-18 14:55:00,36.81,36.89,36.81,36.87,57700.0,22.0134,22.0612,22.0134,22.0492,57700.0
2006-10-18 15:00:00,36.87,36.88,36.79,36.82,63900.0,22.0492,22.0552,22.0014,22.0193,63900.0
2006-10-18 15:05:00,36.82,36.82,36.75,36.78,86300.0,22.0193,22.0193,21.9775,21.9954,86300.0
2006-10-18 15:10:00,36.78,36.91,36.78,36.86,104200.0,21.9954,22.0732,21.9954,22.0433,104200.0
2006-10-18 15:15:00,36.86,36.93,36.84,36.92,108200.0,22.0433,22.0851,22.0313,22.0791,108200.0
2006-10-18 15:20:00,36.92,36.93,36.86,36.89,97500.0,22.0791,22.0851,22.0433,22.0612,97500.0
2006-10-18 15:25:00,36.89,36.94,36.87,36.89,86100.0,22.0612,22.0911,22.0492,22.0612,86100.0
2006-10-18 15:30:00,36.89,36.93,36.89,36.93,140600.0,22.0612,22.0851,22.0612,22.0851,140600.0
2006-10-18 15:35:00,36.93,36.95,36.85,36.85,122600.0,22.0851,22.0971,22.0373,22.0373,122600.0
2006-10-18 15:40:00,36.86,36.87,36.84,36.87,116200.0,22.0433,22.0492,22.0313,22.0492,116200.0
2006-10-18 15:45:00,36.87,36.89,36.85,36.86,157600.0,22.0492,22.0612,22.0373,22.0433,157600.0
2006-10-18 15:50:00,36.86,36.87,36.8,36.81,168700.0,22.0433,22.0492,22.0074,22.0134,168700.0
2006-10-18 15:55:00,36.81,36.82,36.8,36.81,167800.0,22.0134,22.0193,22.0074,22.0134,167800.0
2006-10-19 09:30:00,36.66,36.66,36.51,36.6,325100.0,21.9237,21.9237,21.834,21.8878,325100.0
2006-10-19 09:35:00,36.6,36.78,36.55,36.68,137600.0,21.8878,21.9954,21.8579,21.9356,137600.0
2006-10-19 09:40:00,36.68,36.77,36.62,36.68,188500.0,21.9356,21.9894,21.8997,21.9356,188500.0
2006-10-19 09:45:00,36.67,36.68,36.5,36.5,152100.0,21.9296,21.9356,21.828,21.828,152100.0
2006-10-19 09:50:00,36.5,36.63,36.49,36.6,144900.0,21.828,21.9057,21.822,21.8878,144900.0
2006-10-19 09:55:00,36.6,36.61,36.53,36.58,85200.0,21.8878,21.8938,21.8459,21.8758,85200.0
2006-10-19 10:00:00,36.57,36.58,36.41,36.46,136600.0,21.8698,21.8758,21.7742,21.8041,136600.0
2006-10-19 10:05:00,36.45,36.52,36.39,36.45,99400.0,21.7981,21.8399,21.7622,21.7981,99400.0
2006-10-19 10:10:00,36.45,36.46,36.34,36.41,112300.0,21.7981,21.8041,21.7323,21.7742,112300.0
2006-10-19 10:15:00,36.41,36.46,36.39,36.39,57500.0,21.7742,21.8041,21.7622,21.7622,57500.0
2006-10-19 10:20:00,36.39,36.44,36.3,36.3,75600.0,21.7622,21.7921,21.7084,21.7084,75600.0
2006-10-19 10:25:00,36.3,36.35,36.3,36.34,47000.0,21.7084,21.7383,21.7084,21.7323,47000.0
2006-10-19 10:30:00,36.34,36.37,36.31,36.31,78900.0,21.7323,21.7502,21.7144,21.7144,78900.0
2006-10-19 10:35:00,36.31,36.37,36.3,36.32,60600.0,21.7144,21.7502,21.7084,21.7203,60600.0
2006-10-19 10:40:00,36.31,36.41,36.3,36.4,81400.0,21.7144,21.7742,21.7084,21.7682,81400.0
2006-10-19 10:45:00,36.4,36.44,36.39,36.4,110600.0,21.7682,21.7921,21.7622,21.7682,110600.0
2006-10-19 10:50:00,36.39,36.42,36.36,36.41,83100.0,21.7622,21.7801,21.7443,21.7742,83100.0
2006-10-19 10:55:00,36.4,36.47,36.4,36.46,39700.0,21.7682,21.81,21.7682,21.8041,39700.0
2006-10-19 11:00:00,36.46,36.49,36.4,36.41,94400.0,21.8041,21.822,21.7682,21.7742,94400.0
2006-10-19 11:05:00,36.41,36.44,36.4,36.41,25700.0,21.7742,21.7921,21.7682,21.7742,25700.0
2006-10-19 11:10:00,36.42,36.42,36.4,36.41,64300.0,21.7801,21.7801,21.7682,21.7742,64300.0
2006-10-19 11:15:00,36.41,36.42,36.39,36.42,107000.0,21.7742,21.7801,21.7622,21.7801,107000.0
2006-10-19 11:20:00,36.43,36.43,36.39,36.4,149600.0,21.7861,21.7861,21.7622,21.7682,149600.0
2006-10-19 11:25:00,36.39,36.4,36.37,36.38,41400.0,21.7622,21.7682,21.7502,21.7562,41400.0
2006-10-19 11:30:00,36.38,36.38,36.32,36.35,29200.0,21.7562,21.7562,21.7203,21.7383,29200.0
2006-10-19 11:35:00,36.35,36.38,36.34,36.34,24600.0,21.7383,21.7562,21.7323,21.7323,24600.0
2006-10-19 11:40:00,36.33,36.39,36.33,36.38,40000.0,21.7263,21.7622,21.7263,21.7562,40000.0
2006-10-19 11:45:00,36.39,36.4,36.38,36.39,26100.0,21.7622,21.7682,21.7562,21.7622,26100.0
2006-10-19 11:50:00,36.4,36.42,36.37,36.41,52000.0,21.7682,21.7801,21.7502,21.7742,52000.0
2006-10-19 11:55:00,36.41,36.44,36.39,36.42,38000.0,21.7742,21.7921,21.7622,21.7801,38000.0
2006-10-19 12:00:00,36.42,36.43,36.36,36.37,45200.0,21.7801,21.7861,21.7443,21.7502,45200.0
2006-10-19 12:05:00,36.37,36.42,36.35,36.39,100200.0,21.7502,21.7801,21.7383,21.7622,100200.0
2006-10-19 12:10:00,36.38,36.38,36.32,36.34,88900.0,21.7562,21.7562,21.7203,21.7323,88900.0
2006-10-19 12:15:00,36.34,36.44,36.34,36.41,115200.0,21.7323,21.7921,21.7323,21.7742,115200.0
2006-10-19 12:20:00,36.42,36.45,36.39,36.42,47100.0,21.7801,21.7981,21.7622,21.7801,47100.0
2006-10-19 12:25:00,36.42,36.44,36.42,36.43,17800.0,21.7801,21.7921,21.7801,21.7861,17800.0
2006-10-19 12:30:00,36.43,36.5,36.4,36.49,75100.0,21.7861,21.828,21.7682,21.822,75100.0
2006-10-19 12:35:00,36.49,36.56,36.49,36.51,69400.0,21.822,21.8639,21.822,21.834,69400.0
2006-10-19 12:40:00,36.51,36.52,36.48,36.51,57500.0,21.834,21.8399,21.816,21.834,57500.0
2006-10-19 12:45:00,36.51,36.51,36.45,36.47,31500.0,21.834,21.834,21.7981,21.81,31500.0
2006-10-19 12:50:00,36.47,36.5,36.43,36.5,42600.0,21.81,21.828,21.7861,21.828,42600.0
2006-10-19 12:55:00,36.49,36.51,36.47,36.5,35100.0,21.822,21.834,21.81,21.828,35100.0
2006-10-19 13:00:00,36.51,36.53,36.51,36.52,40500.0,21.834,21.8459,21.834,21.8399,40500.0
2006-10-19 13:05:00,36.51,36.53,36.48,36.52,27900.0,21.834,21.8459,21.816,21.8399,27900.0
2006-10-19 13:10:00,36.52,36.56,36.51,36.52,34000.0,21.8399,21.8639,21.834,21.8399,34000.0
2006-10-19 13:15:00,36.51,36.57,36.48,36.51,41700.0,21.834,21.8698,21.816,21.834,41700.0
2006-10-19 13:20:00,36.51,36.52,36.49,36.51,24800.0,21.834,21.8399,21.822,21.834,24800.0
2006-10-19 13:25:00,36.51,36.58,36.51,36.57,45900.0,21.834,21.8758,21.834,21.8698,45900.0
2006-10-19 13:30:00,36.57,36.58,36.56,36.58,40900.0,21.8698,21.8758,21.8639,21.8758,40900.0
2006-10-19 13:35:00,36.58,36.62,36.58,36.62,70500.0,21.8758,21.8997,21.8758,21.8997,70500.0
2006-10-19 13:40:00,36.62,36.63,36.58,36.59,54800.0,21.8997,21.9057,21.8758,21.8818,54800.0
2006-10-19 13:45:00,36.59,36.65,36.58,36.64,35100.0,21.8818,21.9177,21.8758,21.9117,35100.0
2006-10-19 13:50:00,36.62,36.64,36.6,36.61,47700.0,21.8997,21.9117,21.8878,21.8938,47700.0
2006-10-19 13:55:00,36.61,36.62,36.59,36.62,46800.0,21.8938,21.8997,21.8818,21.8997,46800.0
2006-10-19 14:00:00,36.62,36.63,36.59,36.6,59200.0,21.8997,21.9057,21.8818,21.8878,59200.0
2006-10-19 14:05:00,36.59,36.6,36.55,36.56,57800.0,21.8818,21.8878,21.8579,21.8639,57800.0
2006-10-19 14:10:00,36.57,36.61,36.55,36.6,34900.0,21.8698,21.8938,21.8579,21.8878,34900.0
2006-10-19 14:15:00,36.6,36.61,36.58,36.59,59900.0,21.8878,21.8938,21.8758,21.8818,59900.0
2006-10-19 14:20:00,36.59,36.62,36.58,36.62,232600.0,21.8818,21.8997,21.8758,21.8997,232600.0
2006-10-19 14:25:00,36.62,36.64,36.61,36.62,98700.0,21.8997,21.9117,21.8938,21.8997,98700.0
2006-10-19 14:30:00,36.62,36.65,36.62,36.64,66400.0,21.8997,21.9177,21.8997,21.9117,66400.0
2006-10-19 14:35:00,36.64,36.69,36.64,36.69,72400.0,21.9117,21.9416,21.9117,21.9416,72400.0
2006-10-19 14:40:00,36.69,36.7,36.66,36.67,57700.0,21.9416,21.9476,21.9237,21.9296,57700.0
2006-10-19 14:45:00,36.67,36.68,36.64,36.64,23500.0,21.9296,21.9356,21.9117,21.9117,23500.0
2006-10-19 14:50:00,36.64,36.67,36.63,36.65,56700.0,21.9117,21.9296,21.9057,21.9177,56700.0
2006-10-19 14:55:00,36.65,36.66,36.63,36.64,57500.0,21.9177,21.9237,21.9057,21.9117,57500.0
2006-10-19 15:00:00,36.64,36.64,36.57,36.57,41600.0,21.9117,21.9117,21.8698,21.8698,41600.0
2006-10-19 15:05:00,36.57,36.61,36.57,36.6,79600.0,21.8698,21.8938,21.8698,21.8878,79600.0
2006-10-19 15:10:00,36.6,36.64,36.6,36.63,57600.0,21.8878,21.9117,21.8878,21.9057,57600.0
2006-10-19 15:15:00,36.63,36.68,36.63,36.67,70000.0,21.9057,21.9356,21.9057,21.9296,70000.0
2006-10-19 15:20:00,36.67,36.7,36.67,36.69,120700.0,21.9296,21.9476,21.9296,21.9416,120700.0
2006-10-19 15:25:00,36.69,36.73,36.68,36.72,91400.0,21.9416,21.9655,21.9356,21.9595,91400.0
2006-10-19 15:30:00,36.71,36.75,36.71,36.74,146800.0,21.9536,21.9775,21.9536,21.9715,146800.0
2006-10-19 15:35:00,36.75,36.81,36.74,36.81,214000.0,21.9775,22.0134,21.9715,22.0134,214000.0
2006-10-19 15:40:00,36.8,36.82,36.79,36.8,167800.0,22.0074,22.0193,22.0014,22.0074,167800.0
2006-10-19 15:45:00,36.8,36.82,36.78,36.8,317100.0,22.0074,22.0193,21.9954,22.0074,317100.0
2006-10-19 15:50:00,36.8,36.8,36.76,36.76,83300.0,22.0074,22.0074,21.9835,21.9835,83300.0
2006-10-19 15:55:00,36.76,36.77,36.72,36.75,163200.0,21.9835,21.9894,21.9595,21.9775,163200.0
2006-10-20 09:30:00,36.91,36.91,36.83,36.84,1573500.0,22.0732,22.0732,22.0253,22.0313,1573500.0
2006-10-20 09:35:00,36.84,36.9,36.84,36.87,108500.0,22.0313,22.0672,22.0313,22.0492,108500.0
2006-10-20 09:40:00,36.86,36.91,36.81,36.89,63400.0,22.0433,22.0732,22.0134,22.0612,63400.0
2006-10-20 09:45:00,36.9,36.92,36.86,36.86,62600.0,22.0672,22.0791,22.0433,22.0433,62600.0
2006-10-20 09:50:00,36.86,36.91,36.81,36.88,171900.0,22.0433,22.0732,22.0134,22.0552,171900.0
2006-10-20 09:55:00,36.88,36.99,36.84,36.98,416700.0,22.0552,22.121,22.0313,22.115,416700.0
2006-10-20 10:00:00,36.99,36.99,36.88,36.97,183100.0,22.121,22.121,22.0552,22.109,183100.0
2006-10-20 10:05:00,36.96,36.98,36.92,36.94,90700.0,22.1031,22.115,22.0791,22.0911,90700.0
2006-10-20 10:10:00,36.94,36.94,36.91,36.93,77600.0,22.0911,22.0911,22.0732,22.0851,77600.0
2006-10-20 10:15:00,36.92,36.92,36.8,36.8,39400.0,22.0791,22.0791,22.0074,22.0074,39400.0
2006-10-20 10:20:00,36.79,36.8,36.74,36.75,61200.0,22.0014,22.0074,21.9715,21.9775,61200.0
2006-10-20 10:25:00,36.74,36.81,36.74,36.81,109500.0,21.9715,22.0134,21.9715,22.0134,109500.0
2006-10-20 10:30:00,36.8,36.8,36.76,36.77,59200.0,22.0074,22.0074,21.9835,21.9894,59200.0
2006-10-20 10:35:00,36.77,36.77,36.74,36.75,73200.0,21.9894,21.9894,21.9715,21.9775,73200.0
2006-10-20 10:40:00,36.75,36.75,36.68,36.69,192300.0,21.9775,21.9775,21.9356,21.9416,192300.0
2006-10-20 10:45:00,36.68,36.69,36.56,36.56,421100.0,21.9356,21.9416,21.8639,21.8639,421100.0
2006-10-20 10:50:00,36.56,36.58,36.5,36.54,152800.0,21.8639,21.8758,21.828,21.8519,152800.0
2006-10-20 10:55:00,36.55,36.55,36.49,36.52,89800.0,21.8579,21.8579,21.822,21.8399,89800.0
2006-10-20 11:00:00,36.52,36.64,36.51,36.61,159100.0,21.8399,21.9117,21.834,21.8938,159100.0
2006-10-20 11:05:00,36.6,36.62,36.59,36.6,104900.0,21.8878,21.8997,21.8818,21.8878,104900.0
2006-10-20 11:10:00,36.6,36.61,36.57,36.57,49600.0,21.8878,21.8938,21.8698,21.8698,49600.0
2006-10-20 11:15:00,36.57,36.59,36.55,36.56,80900.0,21.8698,21.8818,21.8579,21.8639,80900.0
2006-10-20 11:20:00,36.56,36.61,36.54,36.58,115800.0,21.8639,21.8938,21.8519,21.8758,115800.0
2006-10-20 11:25:00,36.58,36.62,36.58,36.61,51700.0,21.8758,21.8997,21.8758,21.8938,51700.0
2006-10-20 11:30:00,36.61,36.66,36.57,36.58,156400.0,21.8938,21.9237,21.8698,21.8758,156400.0
2006-10-20 11:35:00,36.58,36.63,36.57,36.59,93500.0,21.8758,21.9057,21.8698,21.8818,93500.0
2006-10-20 11:40:00,36.58,36.64,36.58,36.61,69200.0,21.8758,21.9117,21.8758,21.8938,69200.0
2006-10-20 11:45:00,36.61,36.63,36.6,36.62,46600.0,21.8938,21.9057,21.8878,21.8997,46600.0
2006-10-20 11:50:00,36.62,36.64,36.59,36.6,52400.0,21.8997,21.9117,21.8818,21.8878,52400.0
2006-10-20 11:55:00,36.6,36.61,36.57,36.58,90400.0,21.8878,21.8938,21.8698,21.8758,90400.0
2006-10-20 12:00:00,36.57,36.59,36.55,36.56,91900.0,21.8698,21.8818,21.8579,21.8639,91900.0
2006-10-20 12:05:00,36.56,36.58,36.53,36.55,103000.0,21.8639,21.8758,21.8459,21.8579,103000.0
2006-10-20 12:10:00,36.55,36.59,36.54,36.59,100300.0,21.8579,21.8818,21.8519,21.8818,100300.0
2006-10-20 12:15:00,36.59,36.65,36.59,36.65,70800.0,21.8818,21.9177,21.8818,21.9177,70800.0
2006-10-20 12:20:00,36.64,36.68,36.63,36.63,27500.0,21.9117,21.9356,21.9057,21.9057,27500.0
2006-10-20 12:25:00,36.63,36.68,36.62,36.68,63900.0,21.9057,21.9356,21.8997,21.9356,63900.0
2006-10-20 12:30:00,36.68,36.73,36.67,36.71,111300.0,21.9356,21.9655,21.9296,21.9536,111300.0
2006-10-20 12:35:00,36.71,36.71,36.65,36.68,38000.0,21.9536,21.9536,21.9177,21.9356,38000.0
2006-10-20 12:40:00,36.68,36.71,36.67,36.68,28000.0,21.9356,21.9536,21.9296,21.9356,28000.0
2006-10-20 12:45:00,36.68,36.71,36.67,36.7,58100.0,21.9356,21.9536,21.9296,21.9476,58100.0
2006-10-20 12:50:00,36.71,36.73,36.69,36.72,57600.0,21.9536,21.9655,21.9416,21.9595,57600.0
2006-10-20 12:55:00,36.72,36.72,36.7,36.71,43300.0,21.9595,21.9595,21.9476,21.9536,43300.0
2006-10-20 13:00:00,36.7,36.75,36.7,36.74,52600.0,21.9476,21.9775,21.9476,21.9715,52600.0
2006-10-20 13:05:00,36.74,36.75,36.73,36.74,37500.0,21.9715,21.9775,21.9655,21.9715,37500.0
2006-10-20 13:10:00,36.73,36.73,36.72,36.72,20600.0,21.9655,21.9655,21.9595,21.9595,20600.0
2006-10-20 13:15:00,36.73,36.75,36.71,36.74,32100.0,21.9655,21.9775,21.9536,21.9715,32100.0
2006-10-20 13:20:00,36.73,36.74,36.69,36.69,13800.0,21.9655,21.9715,21.9416,21.9416,13800.0
2006-10-20 13:25:00,36.68,36.69,36.66,36.66,15700.0,21.9356,21.9416,21.9237,21.9237,15700.0
2006-10-20 13:30:00,36.67,36.67,36.63,36.65,47700.0,21.9296,21.9296,21.9057,21.9177,47700.0
2006-10-20 13:35:00,36.64,36.67,36.63,36.63,44600.0,21.9117,21.9296,21.9057,21.9057,44600.0
2006-10-20 13:40:00,36.63,36.64,36.56,36.56,59000.0,21.9057,21.9117,21.8639,21.8639,59000.0
2006-10-20 13:45:00,36.56,36.57,36.54,36.56,44600.0,21.8639,21.8698,21.8519,21.8639,44600.0
2006-10-20 13:50:00,36.56,36.57,36.54,36.56,29900.0,21.8639,21.8698,21.8519,21.8639,29900.0
2006-10-20 13:55:00,36.56,36.56,36.49,36.49,81900.0,21.8639,21.8639,21.822,21.822,81900.0
2006-10-20 14:00:00,36.49,36.53,36.49,36.53,409800.0,21.822,21.8459,21.822,21.8459,409800.0
2006-10-20 14:05:00,36.53,36.53,36.49,36.5,46500.0,21.8459,21.8459,21.822,21.828,46500.0
2006-10-20 14:10:00,36.51,36.53,36.5,36.53,59700.0,21.834,21.8459,21.828,21.8459,59700.0
2006-10-20 14:15:00,36.52,36.57,36.52,36.55,35500.0,21.8399,21.8698,21.8399,21.8579,35500.0
2006-10-20 14:20:00,36.55,36.57,36.52,36.55,70900.0,21.8579,21.8698,21.8399,21.8579,70900.0
2006-10-20 14:25:00,36.55,36.56,36.53,36.54,92800.0,21.8579,21.8639,21.8459,21.8519,92800.0
2006-10-20 14:30:00,36.54,36.54,36.51,36.52,40700.0,21.8519,21.8519,21.834,21.8399,40700.0
2006-10-20 14:35:00,36.52,36.54,36.51,36.54,36700.0,21.8399,21.8519,21.834,21.8519,36700.0
2006-10-20 14:40:00,36.53,36.54,36.51,36.53,61900.0,21.8459,21.8519,21.834,21.8459,61900.0
2006-10-20 14:45:00,36.53,36.54,36.52,36.54,46500.0,21.8459,21.8519,21.8399,21.8519,46500.0
2006-10-20 14:50:00,36.53,36.58,36.52,36.58,73000.0,21.8459,21.8758,21.8399,21.8758,73000.0
2006-10-20 14:55:00,36.58,36.58,36.55,36.56,56100.0,21.8758,21.8758,21.8579,21.8639,56100.0
2006-10-20 15:00:00,36.55,36.56,36.55,36.55,76900.0,21.8579,21.8639,21.8579,21.8579,76900.0
2006-10-20 15:05:00,36.55,36.57,36.55,36.56,60900.0,21.8579,21.8698,21.8579,21.8639,60900.0
2006-10-20 15:10:00,36.56,36.57,36.55,36.56,61000.0,21.8639,21.8698,21.8579,21.8639,61000.0
2006-10-20 15:15:00,36.56,36.58,36.56,36.57,85100.0,21.8639,21.8758,21.8639,21.8698,85100.0
2006-10-20 15:20:00,36.57,36.61,36.57,36.6,99300.0,21.8698,21.8938,21.8698,21.8878,99300.0
2006-10-20 15:25:00,36.6,36.62,36.6,36.62,54100.0,21.8878,21.8997,21.8878,21.8997,54100.0
2006-10-20 15:30:00,36.61,36.62,36.58,36.58,36100.0,21.8938,21.8997,21.8758,21.8758,36100.0
2006-10-20 15:35:00,36.58,36.59,36.58,36.59,59100.0,21.8758,21.8818,21.8758,21.8818,59100.0
2006-10-20 15:40:00,36.58,36.6,36.58,36.6,113600.0,21.8758,21.8878,21.8758,21.8878,113600.0
2006-10-20 15:45:00,36.6,36.61,36.58,36.61,68900.0,21.8878,21.8938,21.8758,21.8938,68900.0
2006-10-20 15:50:00,36.6,36.61,36.58,36.61,109700.0,21.8878,21.8938,21.8758,21.8938,109700.0
2006-10-20 15:55:00,36.61,36.63,36.6,36.63,138000.0,21.8938,21.9057,21.8878,21.9057,138000.0
2006-10-23 09:30:00,36.46,36.67,36.45,36.5,237400.0,21.8041,21.9296,21.7981,21.828,237400.0
2006-10-23 09:35:00,36.49,36.6,36.39,36.4,71000.0,21.822,21.8878,21.7622,21.7682,71000.0
2006-10-23 09:40:00,36.4,36.42,36.33,36.36,95400.0,21.7682,21.7801,21.7263,21.7443,95400.0
2006-10-23 09:45:00,36.35,36.45,36.35,36.45,71400.0,21.7383,21.7981,21.7383,21.7981,71400.0
2006-10-23 09:50:00,36.45,36.45,36.41,36.42,39000.0,21.7981,21.7981,21.7742,21.7801,39000.0
2006-10-23 09:55:00,36.42,36.5,36.42,36.49,60400.0,21.7801,21.828,21.7801,21.822,60400.0
2006-10-23 10:00:00,36.5,36.5,36.43,36.44,29900.0,21.828,21.828,21.7861,21.7921,29900.0
2006-10-23 10:05:00,36.44,36.54,36.44,36.54,74700.0,21.7921,21.8519,21.7921,21.8519,74700.0
2006-10-23 10:10:00,36.54,36.54,36.5,36.53,69200.0,21.8519,21.8519,21.828,21.8459,69200.0
2006-10-23 10:15:00,36.53,36.55,36.45,36.47,37300.0,21.8459,21.8579,21.7981,21.81,37300.0
2006-10-23 10:20:00,36.47,36.49,36.44,36.48,80500.0,21.81,21.822,21.7921,21.816,80500.0
2006-10-23 10:25:00,36.49,36.54,36.49,36.53,56500.0,21.822,21.8519,21.822,21.8459,56500.0
2006-10-23 10:30:00,36.52,36.59,36.52,36.58,60400.0,21.8399,21.8818,21.8399,21.8758,60400.0
2006-10-23 10:35:00,36.58,36.6,36.56,36.57,27300.0,21.8758,21.8878,21.8639,21.8698,27300.0
2006-10-23 10:40:00,36.57,36.61,36.56,36.61,49800.0,21.8698,21.8938,21.8639,21.8938,49800.0
2006-10-23 10:45:00,36.61,36.63,36.6,36.62,40600.0,21.8938,21.9057,21.8878,21.8997,40600.0
2006-10-23 10:50:00,36.62,36.63,36.6,36.62,60400.0,21.8997,21.9057,21.8878,21.8997,60400.0
2006-10-23 10:55:00,36.62,36.62,36.51,36.52,85300.0,21.8997,21.8997,21.834,21.8399,85300.0
2006-10-23 11:00:00,36.52,36.55,36.52,36.53,51600.0,21.8399,21.8579,21.8399,21.8459,51600.0
2006-10-23 11:05:00,36.54,36.59,36.53,36.59,81400.0,21.8519,21.8818,21.8459,21.8818,81400.0
2006-10-23 11:10:00,36.59,36.62,36.59,36.61,91100.0,21.8818,21.8997,21.8818,21.8938,91100.0
2006-10-23 11:15:00,36.61,36.62,36.6,36.62,43900.0,21.8938,21.8997,21.8878,21.8997,43900.0
2006-10-23 11:20:00,36.61,36.62,36.6,36.61,55000.0,21.8938,21.8997,21.8878,21.8938,55000.0
2006-10-23 11:25:00,36.61,36.62,36.6,36.62,29400.0,21.8938,21.8997,21.8878,21.8997,29400.0
2006-10-23 11:30:00,36.61,36.63,36.6,36.6,80100.0,21.8938,21.9057,21.8878,21.8878,80100.0
2006-10-23 11:35:00,36.61,36.62,36.58,36.6,49000.0,21.8938,21.8997,21.8758,21.8878,49000.0
2006-10-23 11:40:00,36.6,36.65,36.6,36.64,29700.0,21.8878,21.9177,21.8878,21.9117,29700.0
2006-10-23 11:45:00,36.66,36.67,36.64,36.66,50100.0,21.9237,21.9296,21.9117,21.9237,50100.0
2006-10-23 11:50:00,36.67,36.71,36.64,36.71,66500.0,21.9296,21.9536,21.9117,21.9536,66500.0
2006-10-23 11:55:00,36.71,36.71,36.7,36.7,19900.0,21.9536,21.9536,21.9476,21.9476,19900.0
2006-10-23 12:00:00,36.71,36.73,36.7,36.73,53000.0,21.9536,21.9655,21.9476,21.9655,53000.0
2006-10-23 12:05:00,36.73,36.75,36.7,36.72,80600.0,21.9655,21.9775,21.9476,21.9595,80600.0
2006-10-23 12:10:00,36.71,36.72,36.71,36.72,22300.0,21.9536,21.9595,21.9536,21.9595,22300.0
2006-10-23 12:15:00,36.72,36.72,36.68,36.71,51400.0,21.9595,21.9595,21.9356,21.9536,51400.0
2006-10-23 12:20:00,36.71,36.71,36.69,36.69,31900.0,21.9536,21.9536,21.9416,21.9416,31900.0
2006-10-23 12:25:00,36.69,36.72,36.69,36.72,35200.0,21.9416,21.9595,21.9416,21.9595,35200.0
2006-10-23 12:30:00,36.71,36.72,36.69,36.7,20400.0,21.9536,21.9595,21.9416,21.9476,20400.0
2006-10-23 12:35:00,36.7,36.71,36.69,36.69,29400.0,21.9476,21.9536,21.9416,21.9416,29400.0
2006-10-23 12:40:00,36.69,36.72,36.69,36.72,44000.0,21.9416,21.9595,21.9416,21.9595,44000.0
2006-10-23 12:45:00,36.72,36.72,36.68,36.69,29500.0,21.9595,21.9595,21.9356,21.9416,29500.0
2006-10-23 12:50:00,36.68,36.7,36.68,36.69,19300.0,21.9356,21.9476,21.9356,21.9416,19300.0
2006-10-23 12:55:00,36.69,36.71,36.63,36.63,61200.0,21.9416,21.9536,21.9057,21.9057,61200.0
2006-10-23 13:00:00,36.63,36.65,36.59,36.6,51500.0,21.9057,21.9177,21.8818,21.8878,51500.0
2006-10-23 13:05:00,36.6,36.63,36.58,36.58,44700.0,21.8878,21.9057,21.8758,21.8758,44700.0
2006-10-23 13:10:00,36.58,36.59,36.55,36.55,52200.0,21.8758,21.8818,21.8579,21.8579,52200.0
2006-10-23 13:15:00,36.56,36.57,36.54,36.56,38900.0,21.8639,21.8698,21.8519,21.8639,38900.0
2006-10-23 13:20:00,36.55,36.58,36.55,36.56,92200.0,21.8579,21.8758,21.8579,21.8639,92200.0
2006-10-23 13:25:00,36.56,36.6,36.55,36.58,57900.0,21.8639,21.8878,21.8579,21.8758,57900.0
2006-10-23 13:30:00,36.59,36.59,36.56,36.57,35800.0,21.8818,21.8818,21.8639,21.8698,35800.0
2006-10-23 13:35:00,36.57,36.58,36.55,36.58,46500.0,21.8698,21.8758,21.8579,21.8758,46500.0
2006-10-23 13:40:00,36.58,36.58,36.54,36.55,68100.0,21.8758,21.8758,21.8519,21.8579,68100.0
2006-10-23 13:45:00,36.54,36.59,36.54,36.59,40100.0,21.8519,21.8818,21.8519,21.8818,40100.0
2006-10-23 13:50:00,36.58,36.6,36.56,36.59,35200.0,21.8758,21.8878,21.8639,21.8818,35200.0
2006-10-23 13:55:00,36.6,36.64,36.6,36.64,51300.0,21.8878,21.9117,21.8878,21.9117,51300.0
2006-10-23 14:00:00,36.63,36.64,36.59,36.59,55500.0,21.9057,21.9117,21.8818,21.8818,55500.0
2006-10-23 14:05:00,36.59,36.63,36.58,36.58,62000.0,21.8818,21.9057,21.8758,21.8758,62000.0
2006-10-23 14:10:00,36.58,36.61,36.58,36.59,35200.0,21.8758,21.8938,21.8758,21.8818,35200.0
2006-10-23 14:15:00,36.59,36.6,36.57,36.58,28700.0,21.8818,21.8878,21.8698,21.8758,28700.0
2006-10-23 14:20:00,36.58,36.58,36.55,36.56,30500.0,21.8758,21.8758,21.8579,21.8639,30500.0
2006-10-23 14:25:00,36.56,36.58,36.55,36.57,55200.0,21.8639,21.8758,21.8579,21.8698,55200.0
2006-10-23 14:30:00,36.57,36.58,36.55,36.55,56400.0,21.8698,21.8758,21.8579,21.8579,56400.0
2006-10-23 14:35:00,36.55,36.57,36.53,36.55,73600.0,21.8579,21.8698,21.8459,21.8579,73600.0
2006-10-23 14:40:00,36.55,36.56,36.54,36.55,51000.0,21.8579,21.8639,21.8519,21.8579,51000.0
2006-10-23 14:45:00,36.55,36.6,36.54,36.6,38600.0,21.8579,21.8878,21.8519,21.8878,38600.0
2006-10-23 14:50:00,36.59,36.6,36.57,36.57,39000.0,21.8818,21.8878,21.8698,21.8698,39000.0
2006-10-23 14:55:00,36.58,36.6,36.56,36.59,33700.0,21.8758,21.8878,21.8639,21.8818,33700.0
2006-10-23 15:00:00,36.59,36.64,36.59,36.63,45600.0,21.8818,21.9117,21.8818,21.9057,45600.0
2006-10-23 15:05:00,36.64,36.68,36.61,36.66,60800.0,21.9117,21.9356,21.8938,21.9237,60800.0
2006-10-23 15:10:00,36.65,36.67,36.64,36.65,34600.0,21.9177,21.9296,21.9117,21.9177,34600.0
2006-10-23 15:15:00,36.65,36.69,36.64,36.68,48100.0,21.9177,21.9416,21.9117,21.9356,48100.0
2006-10-23 15:20:00,36.68,36.69,36.63,36.64,41300.0,21.9356,21.9416,21.9057,21.9117,41300.0
2006-10-23 15:25:00,36.64,36.66,36.61,36.64,38400.0,21.9117,21.9237,21.8938,21.9117,38400.0
2006-10-23 15:30:00,36.64,36.65,36.62,36.63,31700.0,21.9117,21.9177,21.8997,21.9057,31700.0
2006-10-23 15:35:00,36.63,36.64,36.62,36.63,32300.0,21.9057,21.9117,21.8997,21.9057,32300.0
2006-10-23 15:40:00,36.63,36.67,36.63,36.65,60200.0,21.9057,21.9296,21.9057,21.9177,60200.0
2006-10-23 15:45:00,36.66,36.66,36.63,36.64,57100.0,21.9237,21.9237,21.9057,21.9117,57100.0
2006-10-23 15:50:00,36.64,36.66,36.63,36.64,56100.0,21.9117,21.9237,21.9057,21.9117,56100.0
2006-10-23 15:55:00,36.63,36.67,36.62,36.67,125500.0,21.9057,21.9296,21.8997,21.9296,125500.0
2006-10-24 09:30:00,36.5,36.6,36.4,36.42,154600.0,21.828,21.8878,21.7682,21.7801,154600.0
2006-10-24 09:35:00,36.4,36.49,36.38,36.44,76200.0,21.7682,21.822,21.7562,21.7921,76200.0
2006-10-24 09:40:00,36.44,36.44,36.39,36.39,54800.0,21.7921,21.7921,21.7622,21.7622,54800.0
2006-10-24 09:45:00,36.39,36.46,36.36,36.45,53900.0,21.7622,21.8041,21.7443,21.7981,53900.0
2006-10-24 09:50:00,36.45,36.46,36.4,36.43,48000.0,21.7981,21.8041,21.7682,21.7861,48000.0
2006-10-24 09:55:00,36.43,36.43,36.37,36.37,63500.0,21.7861,21.7861,21.7502,21.7502,63500.0
2006-10-24 10:00:00,36.37,36.41,36.35,36.36,102800.0,21.7502,21.7742,21.7383,21.7443,102800.0
2006-10-24 10:05:00,36.36,36.38,36.35,36.36,67400.0,21.7443,21.7562,21.7383,21.7443,67400.0
2006-10-24 10:10:00,36.36,36.36,36.29,36.31,96100.0,21.7443,21.7443,21.7024,21.7144,96100.0
2006-10-24 10:15:00,36.3,36.31,36.25,36.28,98900.0,21.7084,21.7144,21.6785,21.6964,98900.0
2006-10-24 10:20:00,36.28,36.37,36.27,36.35,94100.0,21.6964,21.7502,21.6904,21.7383,94100.0
2006-10-24 10:25:00,36.35,36.41,36.32,36.41,95400.0,21.7383,21.7742,21.7203,21.7742,95400.0
2006-10-24 10:30:00,36.4,36.4,36.33,36.33,73300.0,21.7682,21.7682,21.7263,21.7263,73300.0
2006-10-24 10:35:00,36.33,36.35,36.28,36.34,95500.0,21.7263,21.7383,21.6964,21.7323,95500.0
2006-10-24 10:40:00,36.34,36.35,36.27,36.31,80500.0,21.7323,21.7383,21.6904,21.7144,80500.0
2006-10-24 10:45:00,36.31,36.38,36.3,36.37,39000.0,21.7144,21.7562,21.7084,21.7502,39000.0
2006-10-24 10:50:00,36.37,36.38,36.33,36.36,29900.0,21.7502,21.7562,21.7263,21.7443,29900.0
2006-10-24 10:55:00,36.36,36.42,36.35,36.42,32600.0,21.7443,21.7801,21.7383,21.7801,32600.0
2006-10-24 11:00:00,36.42,36.44,36.38,36.39,37600.0,21.7801,21.7921,21.7562,21.7622,37600.0
2006-10-24 11:05:00,36.4,36.44,36.39,36.43,34700.0,21.7682,21.7921,21.7622,21.7861,34700.0
2006-10-24 11:10:00,36.43,36.46,36.4,36.42,153000.0,21.7861,21.8041,21.7682,21.7801,153000.0
2006-10-24 11:15:00,36.41,36.41,36.38,36.4,39000.0,21.7742,21.7742,21.7562,21.7682,39000.0
2006-10-24 11:20:00,36.39,36.43,36.39,36.41,67000.0,21.7622,21.7861,21.7622,21.7742,67000.0
2006-10-24 11:25:00,36.42,36.43,36.4,36.42,78500.0,21.7801,21.7861,21.7682,21.7801,78500.0
2006-10-24 11:30:00,36.41,36.42,36.4,36.42,57000.0,21.7742,21.7801,21.7682,21.7801,57000.0
2006-10-24 11:35:00,36.41,36.42,36.38,36.4,54000.0,21.7742,21.7801,21.7562,21.7682,54000.0
2006-10-24 11:40:00,36.4,36.42,36.4,36.41,54000.0,21.7682,21.7801,21.7682,21.7742,54000.0
2006-10-24 11:45:00,36.42,36.44,36.41,36.42,131800.0,21.7801,21.7921,21.7742,21.7801,131800.0
2006-10-24 11:50:00,36.42,36.47,36.42,36.47,62600.0,21.7801,21.81,21.7801,21.81,62600.0
2006-10-24 11:55:00,36.46,36.5,36.46,36.48,113000.0,21.8041,21.828,21.8041,21.816,113000.0
2006-10-24 12:00:00,36.48,36.49,36.41,36.45,75700.0,21.816,21.822,21.7742,21.7981,75700.0
2006-10-24 12:05:00,36.46,36.52,36.45,36.49,31400.0,21.8041,21.8399,21.7981,21.822,31400.0
2006-10-24 12:10:00,36.48,36.49,36.45,36.48,79200.0,21.816,21.822,21.7981,21.816,79200.0
2006-10-24 12:15:00,36.48,36.49,36.45,36.48,63800.0,21.816,21.822,21.7981,21.816,63800.0
2006-10-24 12:20:00,36.48,36.49,36.43,36.44,39400.0,21.816,21.822,21.7861,21.7921,39400.0
2006-10-24 12:25:00,36.44,36.47,36.4,36.47,66600.0,21.7921,21.81,21.7682,21.81,66600.0
2006-10-24 12:30:00,36.48,36.48,36.43,36.43,83800.0,21.816,21.816,21.7861,21.7861,83800.0
2006-10-24 12:35:00,36.43,36.44,36.4,36.41,73700.0,21.7861,21.7921,21.7682,21.7742,73700.0
2006-10-24 12:40:00,36.41,36.45,36.38,36.45,61700.0,21.7742,21.7981,21.7562,21.7981,61700.0
2006-10-24 12:45:00,36.45,36.45,36.37,36.42,78000.0,21.7981,21.7981,21.7502,21.7801,78000.0
2006-10-24 12:50:00,36.41,36.42,36.35,36.37,58700.0,21.7742,21.7801,21.7383,21.7502,58700.0
2006-10-24 12:55:00,36.36,36.37,36.32,36.35,67700.0,21.7443,21.7502,21.7203,21.7383,67700.0
2006-10-24 13:00:00,36.35,36.38,36.32,36.33,65500.0,21.7383,21.7562,21.7203,21.7263,65500.0
2006-10-24 13:05:00,36.33,36.38,36.31,36.36,70500.0,21.7263,21.7562,21.7144,21.7443,70500.0
2006-10-24 13:10:00,36.35,36.37,36.34,36.36,38300.0,21.7383,21.7502,21.7323,21.7443,38300.0
2006-10-24 13:15:00,36.37,36.4,36.35,36.37,29200.0,21.7502,21.7682,21.7383,21.7502,29200.0
2006-10-24 13:20:00,36.36,36.38,36.36,36.36,23300.0,21.7443,21.7562,21.7443,21.7443,23300.0
2006-10-24 13:25:00,36.37,36.37,36.33,36.33,39200.0,21.7502,21.7502,21.7263,21.7263,39200.0
2006-10-24 13:30:00,36.33,36.35,36.33,36.34,34500.0,21.7263,21.7383,21.7263,21.7323,34500.0
2006-10-24 13:35:00,36.34,36.38,36.34,36.36,46900.0,21.7323,21.7562,21.7323,21.7443,46900.0
2006-10-24 13:40:00,36.35,36.35,36.32,36.32,41500.0,21.7383,21.7383,21.7203,21.7203,41500.0
2006-10-24 13:45:00,36.32,36.33,36.29,36.3,89000.0,21.7203,21.7263,21.7024,21.7084,89000.0
2006-10-24 13:50:00,36.3,36.33,36.28,36.28,88600.0,21.7084,21.7263,21.6964,21.6964,88600.0
2006-10-24 13:55:00,36.28,36.28,36.26,36.27,34500.0,21.6964,21.6964,21.6844,21.6904,34500.0
2006-10-24 14:00:00,36.26,36.27,36.25,36.26,110600.0,21.6844,21.6904,21.6785,21.6844,110600.0
2006-10-24 14:05:00,36.25,36.29,36.25,36.28,50600.0,21.6785,21.7024,21.6785,21.6964,50600.0
2006-10-24 14:10:00,36.28,36.31,36.28,36.29,36300.0,21.6964,21.7144,21.6964,21.7024,36300.0
2006-10-24 14:15:00,36.29,36.31,36.28,36.3,45900.0,21.7024,21.7144,21.6964,21.7084,45900.0
2006-10-24 14:20:00,36.3,36.31,36.27,36.29,65700.0,21.7084,21.7144,21.6904,21.7024,65700.0
2006-10-24 14:25:00,36.29,36.36,36.29,36.34,84600.0,21.7024,21.7443,21.7024,21.7323,84600.0
2006-10-24 14:30:00,36.34,36.35,36.32,36.35,38800.0,21.7323,21.7383,21.7203,21.7383,38800.0
2006-10-24 14:35:00,36.34,36.35,36.31,36.33,46800.0,21.7323,21.7383,21.7144,21.7263,46800.0
2006-10-24 14:40:00,36.33,36.33,36.31,36.32,49900.0,21.7263,21.7263,21.7144,21.7203,49900.0
2006-10-24 14:45:00,36.32,36.32,36.29,36.31,62500.0,21.7203,21.7203,21.7024,21.7144,62500.0
2006-10-24 14:50:00,36.31,36.31,36.27,36.29,72400.0,21.7144,21.7144,21.6904,21.7024,72400.0
2006-10-24 14:55:00,36.29,36.29,36.26,36.28,74300.0,21.7024,21.7024,21.6844,21.6964,74300.0
2006-10-24 15:00:00,36.29,36.34,36.28,36.32,131500.0,21.7024,21.7323,21.6964,21.7203,131500.0
2006-10-24 15:05:00,36.32,36.33,36.27,36.28,66800.0,21.7203,21.7263,21.6904,21.6964,66800.0
2006-10-24 15:10:00,36.28,36.3,36.27,36.28,85500.0,21.6964,21.7084,21.6904,21.6964,85500.0
2006-10-24 15:15:00,36.28,36.3,36.28,36.28,70500.0,21.6964,21.7084,21.6964,21.6964,70500.0
2006-10-24 15:20:00,36.29,36.3,36.25,36.25,83300.0,21.7024,21.7084,21.6785,21.6785,83300.0
2006-10-24 15:25:00,36.25,36.27,36.25,36.26,120000.0,21.6785,21.6904,21.6785,21.6844,120000.0
2006-10-24 15:30:00,36.25,36.27,36.22,36.26,122500.0,21.6785,21.6904,21.6605,21.6844,122500.0
2006-10-24 15:35:00,36.27,36.36,36.26,36.35,235500.0,21.6904,21.7443,21.6844,21.7383,235500.0
2006-10-24 15:40:00,36.35,36.38,36.33,36.37,192600.0,21.7383,21.7562,21.7263,21.7502,192600.0
2006-10-24 15:45:00,36.37,36.42,36.36,36.4,185100.0,21.7502,21.7801,21.7443,21.7682,185100.0
2006-10-24 15:50:00,36.39,36.41,36.39,36.4,201800.0,21.7622,21.7742,21.7622,21.7682,201800.0
2006-10-24 15:55:00,36.4,36.47,36.4,36.44,309700.0,21.7682,21.81,21.7682,21.7921,309700.0
2006-10-25 09:30:00,36.45,36.5,36.44,36.45,178700.0,21.7981,21.828,21.7921,21.7981,178700.0
2006-10-25 09:35:00,36.45,36.54,36.45,36.49,75200.0,21.7981,21.8519,21.7981,21.822,75200.0
2006-10-25 09:40:00,36.5,36.5,36.46,36.47,40000.0,21.828,21.828,21.8041,21.81,40000.0
2006-10-25 09:45:00,36.47,36.49,36.44,36.45,73600.0,21.81,21.822,21.7921,21.7981,73600.0
2006-10-25 09:50:00,36.44,36.49,36.44,36.49,75400.0,21.7921,21.822,21.7921,21.822,75400.0
2006-10-25 09:55:00,36.49,36.49,36.44,36.46,37400.0,21.822,21.822,21.7921,21.8041,37400.0
2006-10-25 10:00:00,36.45,36.5,36.44,36.5,82900.0,21.7981,21.828,21.7921,21.828,82900.0
2006-10-25 10:05:00,36.5,36.5,36.48,36.49,81500.0,21.828,21.828,21.816,21.822,81500.0
2006-10-25 10:10:00,36.49,36.49,36.48,36.49,29800.0,21.822,21.822,21.816,21.822,29800.0
2006-10-25 10:15:00,36.49,36.49,36.48,36.49,62800.0,21.822,21.822,21.816,21.822,62800.0
2006-10-25 10:20:00,36.49,36.49,36.41,36.42,52400.0,21.822,21.822,21.7742,21.7801,52400.0
2006-10-25 10:25:00,36.42,36.42,36.38,36.4,121500.0,21.7801,21.7801,21.7562,21.7682,121500.0
2006-10-25 10:30:00,36.4,36.4,36.25,36.25,112200.0,21.7682,21.7682,21.6785,21.6785,112200.0
2006-10-25 10:35:00,36.25,36.28,36.25,36.25,65200.0,21.6785,21.6964,21.6785,21.6785,65200.0
2006-10-25 10:40:00,36.25,36.27,36.21,36.27,68500.0,21.6785,21.6904,21.6545,21.6904,68500.0
2006-10-25 10:45:00,36.27,36.3,36.26,36.28,72300.0,21.6904,21.7084,21.6844,21.6964,72300.0
2006-10-25 10:50:00,36.29,36.32,36.28,36.28,114600.0,21.7024,21.7203,21.6964,21.6964,114600.0
2006-10-25 10:55:00,36.29,36.3,36.26,36.26,55400.0,21.7024,21.7084,21.6844,21.6844,55400.0
2006-10-25 11:00:00,36.26,36.27,36.23,36.23,51400.0,21.6844,21.6904,21.6665,21.6665,51400.0
2006-10-25 11:05:00,36.23,36.26,36.21,36.26,54500.0,21.6665,21.6844,21.6545,21.6844,54500.0
2006-10-25 11:10:00,36.26,36.26,36.24,36.24,30200.0,21.6844,21.6844,21.6725,21.6725,30200.0
2006-10-25 11:15:00,36.24,36.24,36.21,36.22,13000.0,21.6725,21.6725,21.6545,21.6605,13000.0
2006-10-25 11:20:00,36.21,36.22,36.18,36.18,52100.0,21.6545,21.6605,21.6366,21.6366,52100.0
2006-10-25 11:25:00,36.19,36.19,36.16,36.18,55100.0,21.6426,21.6426,21.6246,21.6366,55100.0
2006-10-25 11:30:00,36.19,36.22,36.18,36.2,45000.0,21.6426,21.6605,21.6366,21.6486,45000.0
2006-10-25 11:35:00,36.2,36.21,36.17,36.19,50800.0,21.6486,21.6545,21.6306,21.6426,50800.0
2006-10-25 11:40:00,36.19,36.19,36.14,36.16,47000.0,21.6426,21.6426,21.6127,21.6246,47000.0
2006-10-25 11:45:00,36.16,36.17,36.15,36.17,60300.0,21.6246,21.6306,21.6187,21.6306,60300.0
2006-10-25 11:50:00,36.17,36.2,36.16,36.19,46800.0,21.6306,21.6486,21.6246,21.6426,46800.0
2006-10-25 11:55:00,36.2,36.2,36.16,36.16,98600.0,21.6486,21.6486,21.6246,21.6246,98600.0
2006-10-25 12:00:00,36.16,36.16,36.13,36.13,47800.0,21.6246,21.6246,21.6067,21.6067,47800.0
2006-10-25 12:05:00,36.13,36.15,36.13,36.14,25100.0,21.6067,21.6187,21.6067,21.6127,25100.0
2006-10-25 12:10:00,36.15,36.16,36.14,36.15,44000.0,21.6187,21.6246,21.6127,21.6187,44000.0
2006-10-25 12:15:00,36.15,36.16,36.14,36.14,29900.0,21.6187,21.6246,21.6127,21.6127,29900.0
2006-10-25 12:20:00,36.15,36.15,36.11,36.12,50600.0,21.6187,21.6187,21.5947,21.6007,50600.0
2006-10-25 12:25:00,36.12,36.12,36.05,36.06,114300.0,21.6007,21.6007,21.5589,21.5648,114300.0
2006-10-25 12:30:00,36.06,36.07,36.03,36.05,120100.0,21.5648,21.5708,21.5469,21.5589,120100.0
2006-10-25 12:35:00,36.06,36.07,36.04,36.06,88900.0,21.5648,21.5708,21.5529,21.5648,88900.0
2006-10-25 12:40:00,36.06,36.09,36.05,36.09,73400.0,21.5648,21.5828,21.5589,21.5828,73400.0
2006-10-25 12:45:00,36.08,36.1,36.06,36.08,91100.0,21.5768,21.5888,21.5648,21.5768,91100.0
2006-10-25 12:50:00,36.09,36.1,36.06,36.07,45400.0,21.5828,21.5888,21.5648,21.5708,45400.0
2006-10-25 12:55:00,36.08,36.08,36.06,36.07,33500.0,21.5768,21.5768,21.5648,21.5708,33500.0
2006-10-25 13:00:00,36.06,36.08,36.05,36.07,59000.0,21.5648,21.5768,21.5589,21.5708,59000.0
2006-10-25 13:05:00,36.07,36.11,36.06,36.1,55200.0,21.5708,21.5947,21.5648,21.5888,55200.0
2006-10-25 13:10:00,36.1,36.14,36.09,36.14,71100.0,21.5888,21.6127,21.5828,21.6127,71100.0
2006-10-25 13:15:00,36.14,36.15,36.12,36.13,34800.0,21.6127,21.6187,21.6007,21.6067,34800.0
2006-10-25 13:20:00,36.13,36.17,36.13,36.15,38000.0,21.6067,21.6306,21.6067,21.6187,38000.0
2006-10-25 13:25:00,36.15,36.15,36.12,36.13,22100.0,21.6187,21.6187,21.6007,21.6067,22100.0
2006-10-25 13:30:00,36.12,36.13,36.1,36.13,67000.0,21.6007,21.6067,21.5888,21.6067,67000.0
2006-10-25 13:35:00,36.13,36.2,36.13,36.2,48500.0,21.6067,21.6486,21.6067,21.6486,48500.0
2006-10-25 13:40:00,36.2,36.23,36.19,36.22,85300.0,21.6486,21.6665,21.6426,21.6605,85300.0
2006-10-25 13:45:00,36.23,36.24,36.22,36.24,35400.0,21.6665,21.6725,21.6605,21.6725,35400.0
2006-10-25 13:50:00,36.24,36.24,36.22,36.24,29100.0,21.6725,21.6725,21.6605,21.6725,29100.0
2006-10-25 13:55:00,36.24,36.25,36.23,36.24,28500.0,21.6725,21.6785,21.6665,21.6725,28500.0
2006-10-25 14:00:00,36.24,36.24,36.21,36.21,31700.0,21.6725,21.6725,21.6545,21.6545,31700.0
2006-10-25 14:05:00,36.21,36.21,36.19,36.21,27800.0,21.6545,21.6545,21.6426,21.6545,27800.0
2006-10-25 14:10:00,36.2,36.3,36.16,36.28,124700.0,21.6486,21.7084,21.6246,21.6964,124700.0
2006-10-25 14:15:00,36.28,36.42,36.27,36.36,193200.0,21.6964,21.7801,21.6904,21.7443,193200.0
2006-10-25 14:20:00,36.37,36.37,36.24,36.28,66300.0,21.7502,21.7502,21.6725,21.6964,66300.0
2006-10-25 14:25:00,36.28,36.28,36.11,36.15,147500.0,21.6964,21.6964,21.5947,21.6187,147500.0
2006-10-25 14:30:00,36.15,36.26,36.13,36.22,83300.0,21.6187,21.6844,21.6067,21.6605,83300.0
2006-10-25 14:35:00,36.21,36.21,36.09,36.13,82500.0,21.6545,21.6545,21.5828,21.6067,82500.0
2006-10-25 14:40:00,36.14,36.21,36.12,36.16,39800.0,21.6127,21.6545,21.6007,21.6246,39800.0
2006-10-25 14:45:00,36.16,36.32,36.16,36.27,95200.0,21.6246,21.7203,21.6246,21.6904,95200.0
2006-10-25 14:50:00,36.28,36.31,36.2,36.2,56200.0,21.6964,21.7144,21.6486,21.6486,56200.0
2006-10-25 14:55:00,36.2,36.28,36.19,36.27,58000.0,21.6486,21.6964,21.6426,21.6904,58000.0
2006-10-25 15:00:00,36.27,36.31,36.24,36.26,67500.0,21.6904,21.7144,21.6725,21.6844,67500.0
2006-10-25 15:05:00,36.27,36.32,36.26,36.28,60800.0,21.6904,21.7203,21.6844,21.6964,60800.0
2006-10-25 15:10:00,36.27,36.32,36.25,36.31,46800.0,21.6904,21.7203,21.6785,21.7144,46800.0
2006-10-25 15:15:00,36.31,36.35,36.26,36.34,68600.0,21.7144,21.7383,21.6844,21.7323,68600.0
2006-10-25 15:20:00,36.34,36.35,36.29,36.34,76600.0,21.7323,21.7383,21.7024,21.7323,76600.0
2006-10-25 15:25:00,36.35,36.37,36.33,36.35,71400.0,21.7383,21.7502,21.7263,21.7383,71400.0
2006-10-25 15:30:00,36.34,36.39,36.34,36.39,100800.0,21.7323,21.7622,21.7323,21.7622,100800.0
2006-10-25 15:35:00,36.39,36.42,36.37,36.4,81800.0,21.7622,21.7801,21.7502,21.7682,81800.0
2006-10-25 15:40:00,36.41,36.43,36.37,36.37,90600.0,21.7742,21.7861,21.7502,21.7502,90600.0
2006-10-25 15:45:00,36.37,36.38,36.33,36.37,117600.0,21.7502,21.7562,21.7263,21.7502,117600.0
2006-10-25 15:50:00,36.36,36.37,36.34,36.36,133600.0,21.7443,21.7502,21.7323,21.7443,133600.0
2006-10-25 15:55:00,36.36,36.38,36.35,36.36,178000.0,21.7443,21.7562,21.7383,21.7443,178000.0
2006-10-26 09:30:00,36.33,36.45,36.33,36.42,175500.0,21.7263,21.7981,21.7263,21.7801,175500.0
2006-10-26 09:35:00,36.42,36.43,36.4,36.41,38800.0,21.7801,21.7861,21.7682,21.7742,38800.0
2006-10-26 09:40:00,36.41,36.41,36.33,36.36,59700.0,21.7742,21.7742,21.7263,21.7443,59700.0
2006-10-26 09:45:00,36.36,36.38,36.35,36.36,73100.0,21.7443,21.7562,21.7383,21.7443,73100.0
2006-10-26 09:50:00,36.37,36.39,36.31,36.37,68900.0,21.7502,21.7622,21.7144,21.7502,68900.0
2006-10-26 09:55:00,36.36,36.37,36.32,36.33,41000.0,21.7443,21.7502,21.7203,21.7263,41000.0
2006-10-26 10:00:00,36.34,36.35,36.3,36.3,70000.0,21.7323,21.7383,21.7084,21.7084,70000.0
2006-10-26 10:05:00,36.31,36.31,36.26,36.3,44100.0,21.7144,21.7144,21.6844,21.7084,44100.0
2006-10-26 10:10:00,36.29,36.34,36.27,36.33,61400.0,21.7024,21.7323,21.6904,21.7263,61400.0
2006-10-26 10:15:00,36.32,36.33,36.31,36.31,43500.0,21.7203,21.7263,21.7144,21.7144,43500.0
2006-10-26 10:20:00,36.3,36.31,36.22,36.23,55000.0,21.7084,21.7144,21.6605,21.6665,55000.0
2006-10-26 10:25:00,36.23,36.28,36.22,36.28,161400.0,21.6665,21.6964,21.6605,21.6964,161400.0
2006-10-26 10:30:00,36.28,36.3,36.21,36.23,66300.0,21.6964,21.7084,21.6545,21.6665,66300.0
2006-10-26 10:35:00,36.23,36.25,36.19,36.19,68000.0,21.6665,21.6785,21.6426,21.6426,68000.0
2006-10-26 10:40:00,36.19,36.21,36.15,36.18,51400.0,21.6426,21.6545,21.6187,21.6366,51400.0
2006-10-26 10:45:00,36.19,36.22,36.19,36.2,37000.0,21.6426,21.6605,21.6426,21.6486,37000.0
2006-10-26 10:50:00,36.21,36.22,36.18,36.21,70800.0,21.6545,21.6605,21.6366,21.6545,70800.0
2006-10-26 10:55:00,36.21,36.22,36.2,36.22,51600.0,21.6545,21.6605,21.6486,21.6605,51600.0
2006-10-26 11:00:00,36.22,36.22,36.19,36.22,67500.0,21.6605,21.6605,21.6426,21.6605,67500.0
2006-10-26 11:05:00,36.21,36.24,36.21,36.22,67800.0,21.6545,21.6725,21.6545,21.6605,67800.0
2006-10-26 11:10:00,36.21,36.22,36.18,36.19,72600.0,21.6545,21.6605,21.6366,21.6426,72600.0
2006-10-26 11:15:00,36.2,36.2,36.18,36.19,19500.0,21.6486,21.6486,21.6366,21.6426,19500.0
2006-10-26 11:20:00,36.19,36.19,36.14,36.16,88200.0,21.6426,21.6426,21.6127,21.6246,88200.0
2006-10-26 11:25:00,36.15,36.16,36.11,36.15,156000.0,21.6187,21.6246,21.5947,21.6187,156000.0
2006-10-26 11:30:00,36.15,36.17,36.14,36.15,49100.0,21.6187,21.6306,21.6127,21.6187,49100.0
2006-10-26 11:35:00,36.16,36.16,36.13,36.15,39200.0,21.6246,21.6246,21.6067,21.6187,39200.0
2006-10-26 11:40:00,36.15,36.15,36.14,36.15,44900.0,21.6187,21.6187,21.6127,21.6187,44900.0
2006-10-26 11:45:00,36.15,36.15,36.14,36.14,28600.0,21.6187,21.6187,21.6127,21.6127,28600.0
2006-10-26 11:50:00,36.14,36.15,36.11,36.12,31900.0,21.6127,21.6187,21.5947,21.6007,31900.0
2006-10-26 11:55:00,36.12,36.12,36.09,36.1,56800.0,21.6007,21.6007,21.5828,21.5888,56800.0
2006-10-26 12:00:00,36.09,36.11,36.08,36.1,84200.0,21.5828,21.5947,21.5768,21.5888,84200.0
2006-10-26 12:05:00,36.09,36.11,36.08,36.08,75100.0,21.5828,21.5947,21.5768,21.5768,75100.0
2006-10-26 12:10:00,36.08,36.11,36.08,36.11,90500.0,21.5768,21.5947,21.5768,21.5947,90500.0
2006-10-26 12:15:00,36.11,36.12,36.08,36.1,98600.0,21.5947,21.6007,21.5768,21.5888,98600.0
2006-10-26 12:20:00,36.09,36.15,36.09,36.13,96100.0,21.5828,21.6187,21.5828,21.6067,96100.0
2006-10-26 12:25:00,36.13,36.15,36.09,36.1,73700.0,21.6067,21.6187,21.5828,21.5888,73700.0
2006-10-26 12:30:00,36.1,36.11,36.09,36.1,28300.0,21.5888,21.5947,21.5828,21.5888,28300.0
2006-10-26 12:35:00,36.11,36.13,36.09,36.12,98200.0,21.5947,21.6067,21.5828,21.6007,98200.0
2006-10-26 12:40:00,36.12,36.13,36.11,36.12,35600.0,21.6007,21.6067,21.5947,21.6007,35600.0
2006-10-26 12:45:00,36.12,36.13,36.11,36.12,32900.0,21.6007,21.6067,21.5947,21.6007,32900.0
2006-10-26 12:50:00,36.13,36.21,36.12,36.21,94400.0,21.6067,21.6545,21.6007,21.6545,94400.0
2006-10-26 12:55:00,36.2,36.24,36.2,36.22,55800.0,21.6486,21.6725,21.6486,21.6605,55800.0
2006-10-26 13:00:00,36.23,36.31,36.22,36.28,185900.0,21.6665,21.7144,21.6605,21.6964,185900.0
2006-10-26 13:05:00,36.27,36.33,36.27,36.33,72500.0,21.6904,21.7263,21.6904,21.7263,72500.0
2006-10-26 13:10:00,36.32,36.33,36.28,36.3,120400.0,21.7203,21.7263,21.6964,21.7084,120400.0
2006-10-26 13:15:00,36.31,36.35,36.3,36.33,76000.0,21.7144,21.7383,21.7084,21.7263,76000.0
2006-10-26 13:20:00,36.32,36.33,36.28,36.32,115400.0,21.7203,21.7263,21.6964,21.7203,115400.0
2006-10-26 13:25:00,36.32,36.32,36.28,36.28,34600.0,21.7203,21.7203,21.6964,21.6964,34600.0
2006-10-26 13:30:00,36.28,36.32,36.28,36.3,38300.0,21.6964,21.7203,21.6964,21.7084,38300.0
2006-10-26 13:35:00,36.32,36.34,36.3,36.32,27300.0,21.7203,21.7323,21.7084,21.7203,27300.0
2006-10-26 13:40:00,36.33,36.33,36.3,36.31,32200.0,21.7263,21.7263,21.7084,21.7144,32200.0
2006-10-26 13:45:00,36.3,36.32,36.29,36.3,48300.0,21.7084,21.7203,21.7024,21.7084,48300.0
2006-10-26 13:50:00,36.29,36.32,36.29,36.32,65700.0,21.7024,21.7203,21.7024,21.7203,65700.0
2006-10-26 13:55:00,36.32,36.34,36.31,36.32,53300.0,21.7203,21.7323,21.7144,21.7203,53300.0
2006-10-26 14:00:00,36.33,36.35,36.31,36.34,45900.0,21.7263,21.7383,21.7144,21.7323,45900.0
2006-10-26 14:05:00,36.34,36.38,36.31,36.32,67800.0,21.7323,21.7562,21.7144,21.7203,67800.0
2006-10-26 14:10:00,36.32,36.33,36.27,36.29,69900.0,21.7203,21.7263,21.6904,21.7024,69900.0
2006-10-26 14:15:00,36.29,36.3,36.27,36.3,42600.0,21.7024,21.7084,21.6904,21.7084,42600.0
2006-10-26 14:20:00,36.29,36.3,36.26,36.29,138200.0,21.7024,21.7084,21.6844,21.7024,138200.0
2006-10-26 14:25:00,36.29,36.34,36.26,36.32,69100.0,21.7024,21.7323,21.6844,21.7203,69100.0
2006-10-26 14:30:00,36.31,36.33,36.29,36.29,46100.0,21.7144,21.7263,21.7024,21.7024,46100.0
2006-10-26 14:35:00,36.28,36.3,36.26,36.27,52100.0,21.6964,21.7084,21.6844,21.6904,52100.0
2006-10-26 14:40:00,36.27,36.29,36.26,36.26,40700.0,21.6904,21.7024,21.6844,21.6844,40700.0
2006-10-26 14:45:00,36.26,36.26,36.23,36.25,53200.0,21.6844,21.6844,21.6665,21.6785,53200.0
2006-10-26 14:50:00,36.25,36.29,36.25,36.27,43000.0,21.6785,21.7024,21.6785,21.6904,43000.0
2006-10-26 14:55:00,36.29,36.29,36.26,36.26,41100.0,21.7024,21.7024,21.6844,21.6844,41100.0
2006-10-26 15:00:00,36.27,36.29,36.26,36.26,60300.0,21.6904,21.7024,21.6844,21.6844,60300.0
2006-10-26 15:05:00,36.27,36.3,36.26,36.28,95400.0,21.6904,21.7084,21.6844,21.6964,95400.0
2006-10-26 15:10:00,36.28,36.29,36.27,36.28,27900.0,21.6964,21.7024,21.6904,21.6964,27900.0
2006-10-26 15:15:00,36.28,36.29,36.24,36.27,67000.0,21.6964,21.7024,21.6725,21.6904,67000.0
2006-10-26 15:20:00,36.27,36.3,36.26,36.29,57700.0,21.6904,21.7084,21.6844,21.7024,57700.0
2006-10-26 15:25:00,36.3,36.33,36.29,36.3,91100.0,21.7084,21.7263,21.7024,21.7084,91100.0
2006-10-26 15:30:00,36.3,36.31,36.27,36.3,76700.0,21.7084,21.7144,21.6904,21.7084,76700.0
2006-10-26 15:35:00,36.31,36.34,36.3,36.33,109700.0,21.7144,21.7323,21.7084,21.7263,109700.0
2006-10-26 15:40:00,36.34,36.38,36.33,36.38,177400.0,21.7323,21.7562,21.7263,21.7562,177400.0
2006-10-26 15:45:00,36.37,36.45,36.36,36.44,288500.0,21.7502,21.7981,21.7443,21.7921,288500.0
2006-10-26 15:50:00,36.45,36.48,36.45,36.45,200800.0,21.7981,21.816,21.7981,21.7981,200800.0
2006-10-26 15:55:00,36.46,36.47,36.42,36.42,263600.0,21.8041,21.81,21.7801,21.7801,263600.0
2006-10-27 09:30:00,36.43,36.43,36.29,36.34,151500.0,21.7861,21.7861,21.7024,21.7323,151500.0
2006-10-27 09:35:00,36.33,36.35,36.26,36.26,79800.0,21.7263,21.7383,21.6844,21.6844,79800.0
2006-10-27 09:40:00,36.26,36.3,36.26,36.27,69400.0,21.6844,21.7084,21.6844,21.6904,69400.0
2006-10-27 09:45:00,36.28,36.36,36.25,36.36,96100.0,21.6964,21.7443,21.6785,21.7443,96100.0
2006-10-27 09:50:00,36.36,36.45,36.36,36.44,125100.0,21.7443,21.7981,21.7443,21.7921,125100.0
2006-10-27 09:55:00,36.44,36.5,36.4,36.48,229600.0,21.7921,21.828,21.7682,21.816,229600.0
2006-10-27 10:00:00,36.48,36.5,36.45,36.48,135900.0,21.816,21.828,21.7981,21.816,135900.0
2006-10-27 10:05:00,36.48,36.5,36.47,36.49,103100.0,21.816,21.828,21.81,21.822,103100.0
2006-10-27 10:10:00,36.5,36.52,36.46,36.51,68100.0,21.828,21.8399,21.8041,21.834,68100.0
2006-10-27 10:15:00,36.52,36.53,36.48,36.51,48500.0,21.8399,21.8459,21.816,21.834,48500.0
2006-10-27 10:20:00,36.51,36.53,36.49,36.49,74900.0,21.834,21.8459,21.822,21.822,74900.0
2006-10-27 10:25:00,36.5,36.52,36.49,36.51,62000.0,21.828,21.8399,21.822,21.834,62000.0
2006-10-27 10:30:00,36.51,36.51,36.46,36.48,70500.0,21.834,21.834,21.8041,21.816,70500.0
2006-10-27 10:35:00,36.47,36.49,36.44,36.48,59800.0,21.81,21.822,21.7921,21.816,59800.0
2006-10-27 10:40:00,36.48,36.5,36.47,36.48,30400.0,21.816,21.828,21.81,21.816,30400.0
2006-10-27 10:45:00,36.48,36.48,36.42,36.45,63100.0,21.816,21.816,21.7801,21.7981,63100.0
2006-10-27 10:50:00,36.44,36.45,36.43,36.44,33000.0,21.7921,21.7981,21.7861,21.7921,33000.0
2006-10-27 10:55:00,36.43,36.44,36.37,36.38,52600.0,21.7861,21.7921,21.7502,21.7562,52600.0
2006-10-27 11:00:00,36.39,36.48,36.39,36.45,71900.0,21.7622,21.816,21.7622,21.7981,71900.0
2006-10-27 11:05:00,36.45,36.5,36.45,36.5,48400.0,21.7981,21.828,21.7981,21.828,48400.0
2006-10-27 11:10:00,36.5,36.54,36.49,36.54,33200.0,21.828,21.8519,21.822,21.8519,33200.0
2006-10-27 11:15:00,36.54,36.54,36.48,36.48,81800.0,21.8519,21.8519,21.816,21.816,81800.0
2006-10-27 11:20:00,36.48,36.49,36.46,36.48,39700.0,21.816,21.822,21.8041,21.816,39700.0
2006-10-27 11:25:00,36.47,36.51,36.46,36.51,32500.0,21.81,21.834,21.8041,21.834,32500.0
2006-10-27 11:30:00,36.51,36.53,36.49,36.49,48700.0,21.834,21.8459,21.822,21.822,48700.0
2006-10-27 11:35:00,36.49,36.53,36.48,36.53,22200.0,21.822,21.8459,21.816,21.8459,22200.0
2006-10-27 11:40:00,36.53,36.54,36.49,36.49,42700.0,21.8459,21.8519,21.822,21.822,42700.0
2006-10-27 11:45:00,36.49,36.5,36.48,36.5,23200.0,21.822,21.828,21.816,21.828,23200.0
2006-10-27 11:50:00,36.5,36.54,36.49,36.53,34400.0,21.828,21.8519,21.822,21.8459,34400.0
2006-10-27 11:55:00,36.52,36.53,36.49,36.52,41300.0,21.8399,21.8459,21.822,21.8399,41300.0
2006-10-27 12:00:00,36.51,36.51,36.47,36.51,32800.0,21.834,21.834,21.81,21.834,32800.0
2006-10-27 12:05:00,36.5,36.51,36.46,36.49,21700.0,21.828,21.834,21.8041,21.822,21700.0
2006-10-27 12:10:00,36.48,36.51,36.45,36.48,27500.0,21.816,21.834,21.7981,21.816,27500.0
2006-10-27 12:15:00,36.48,36.5,36.48,36.5,12300.0,21.816,21.828,21.816,21.828,12300.0
2006-10-27 12:20:00,36.49,36.53,36.49,36.53,41100.0,21.822,21.8459,21.822,21.8459,41100.0
2006-10-27 12:25:00,36.53,36.54,36.52,36.54,20500.0,21.8459,21.8519,21.8399,21.8519,20500.0
2006-10-27 12:30:00,36.53,36.6,36.53,36.59,57100.0,21.8459,21.8878,21.8459,21.8818,57100.0
2006-10-27 12:35:00,36.6,36.62,36.54,36.61,80700.0,21.8878,21.8997,21.8519,21.8938,80700.0
2006-10-27 12:40:00,36.61,36.62,36.59,36.6,13400.0,21.8938,21.8997,21.8818,21.8878,13400.0
2006-10-27 12:45:00,36.59,36.59,36.55,36.57,23900.0,21.8818,21.8818,21.8579,21.8698,23900.0
2006-10-27 12:50:00,36.56,36.57,36.55,36.56,10700.0,21.8639,21.8698,21.8579,21.8639,10700.0
2006-10-27 12:55:00,36.56,36.57,36.55,36.57,18600.0,21.8639,21.8698,21.8579,21.8698,18600.0
2006-10-27 13:00:00,36.58,36.58,36.55,36.57,18200.0,21.8758,21.8758,21.8579,21.8698,18200.0
2006-10-27 13:05:00,36.57,36.59,36.57,36.58,13500.0,21.8698,21.8818,21.8698,21.8758,13500.0
2006-10-27 13:10:00,36.59,36.61,36.58,36.61,28200.0,21.8818,21.8938,21.8758,21.8938,28200.0
2006-10-27 13:15:00,36.61,36.61,36.58,36.58,52600.0,21.8938,21.8938,21.8758,21.8758,52600.0
2006-10-27 13:20:00,36.58,36.59,36.57,36.58,26200.0,21.8758,21.8818,21.8698,21.8758,26200.0
2006-10-27 13:25:00,36.58,36.58,36.51,36.52,48300.0,21.8758,21.8758,21.834,21.8399,48300.0
2006-10-27 13:30:00,36.51,36.52,36.48,36.49,41900.0,21.834,21.8399,21.816,21.822,41900.0
2006-10-27 13:35:00,36.49,36.5,36.42,36.46,50200.0,21.822,21.828,21.7801,21.8041,50200.0
2006-10-27 13:40:00,36.46,36.49,36.46,36.48,28700.0,21.8041,21.822,21.8041,21.816,28700.0
2006-10-27 13:45:00,36.48,36.48,36.43,36.43,29500.0,21.816,21.816,21.7861,21.7861,29500.0
2006-10-27 13:50:00,36.43,36.5,36.43,36.49,33900.0,21.7861,21.828,21.7861,21.822,33900.0
2006-10-27 13:55:00,36.48,36.49,36.48,36.49,18200.0,21.816,21.822,21.816,21.822,18200.0
2006-10-27 14:00:00,36.48,36.5,36.48,36.49,53600.0,21.816,21.828,21.816,21.822,53600.0
2006-10-27 14:05:00,36.49,36.49,36.48,36.49,22900.0,21.822,21.822,21.816,21.822,22900.0
2006-10-27 14:10:00,36.49,36.49,36.48,36.48,32700.0,21.822,21.822,21.816,21.816,32700.0
2006-10-27 14:15:00,36.47,36.48,36.45,36.46,15400.0,21.81,21.816,21.7981,21.8041,15400.0
2006-10-27 14:20:00,36.45,36.46,36.41,36.41,30000.0,21.7981,21.8041,21.7742,21.7742,30000.0
2006-10-27 14:25:00,36.41,36.41,36.34,36.36,76400.0,21.7742,21.7742,21.7323,21.7443,76400.0
2006-10-27 14:30:00,36.36,36.4,36.35,36.37,45300.0,21.7443,21.7682,21.7383,21.7502,45300.0
2006-10-27 14:35:00,36.36,36.4,36.36,36.37,60700.0,21.7443,21.7682,21.7443,21.7502,60700.0
2006-10-27 14:40:00,36.37,36.4,36.32,36.34,121200.0,21.7502,21.7682,21.7203,21.7323,121200.0
2006-10-27 14:45:00,36.33,36.33,36.3,36.33,60200.0,21.7263,21.7263,21.7084,21.7263,60200.0
2006-10-27 14:50:00,36.33,36.33,36.27,36.29,76000.0,21.7263,21.7263,21.6904,21.7024,76000.0
2006-10-27 14:55:00,36.28,36.37,36.27,36.37,47400.0,21.6964,21.7502,21.6904,21.7502,47400.0
2006-10-27 15:00:00,36.38,36.44,36.35,36.43,68200.0,21.7562,21.7921,21.7383,21.7861,68200.0
2006-10-27 15:05:00,36.44,36.44,36.39,36.4,60400.0,21.7921,21.7921,21.7622,21.7682,60400.0
2006-10-27 15:10:00,36.4,36.41,36.38,36.39,47100.0,21.7682,21.7742,21.7562,21.7622,47100.0
2006-10-27 15:15:00,36.38,36.39,36.33,36.33,46200.0,21.7562,21.7622,21.7263,21.7263,46200.0
2006-10-27 15:20:00,36.33,36.36,36.3,36.33,78600.0,21.7263,21.7443,21.7084,21.7263,78600.0
2006-10-27 15:25:00,36.33,36.34,36.29,36.31,53100.0,21.7263,21.7323,21.7024,21.7144,53100.0
2006-10-27 15:30:00,36.3,36.31,36.27,36.27,72900.0,21.7084,21.7144,21.6904,21.6904,72900.0
2006-10-27 15:35:00,36.27,36.33,36.26,36.33,139100.0,21.6904,21.7263,21.6844,21.7263,139100.0
2006-10-27 15:40:00,36.33,36.38,36.32,36.34,214500.0,21.7263,21.7562,21.7203,21.7323,214500.0
2006-10-27 15:45:00,36.34,36.36,36.33,36.36,85500.0,21.7323,21.7443,21.7263,21.7443,85500.0
2006-10-27 15:50:00,36.36,36.36,36.34,36.34,81900.0,21.7443,21.7443,21.7323,21.7323,81900.0
2006-10-27 15:55:00,36.35,36.35,36.34,36.35,273400.0,21.7383,21.7383,21.7323,21.7383,273400.0
2006-10-30 09:30:00,36.47,36.5,36.32,36.5,200200.0,21.81,21.828,21.7203,21.828,200200.0
2006-10-30 09:35:00,36.5,36.53,36.47,36.47,50300.0,21.828,21.8459,21.81,21.81,50300.0
2006-10-30 09:40:00,36.47,36.5,36.41,36.41,73100.0,21.81,21.828,21.7742,21.7742,73100.0
2006-10-30 09:45:00,36.42,36.44,36.4,36.44,43600.0,21.7801,21.7921,21.7682,21.7921,43600.0
2006-10-30 09:50:00,36.44,36.44,36.42,36.43,45100.0,21.7921,21.7921,21.7801,21.7861,45100.0
2006-10-30 09:55:00,36.44,36.44,36.34,36.34,47800.0,21.7921,21.7921,21.7323,21.7323,47800.0
2006-10-30 10:00:00,36.35,36.37,36.32,36.32,198800.0,21.7383,21.7502,21.7203,21.7203,198800.0
2006-10-30 10:05:00,36.33,36.33,36.25,36.31,172400.0,21.7263,21.7263,21.6785,21.7144,172400.0
2006-10-30 10:10:00,36.31,36.33,36.28,36.3,61500.0,21.7144,21.7263,21.6964,21.7084,61500.0
2006-10-30 10:15:00,36.3,36.31,36.27,36.28,47900.0,21.7084,21.7144,21.6904,21.6964,47900.0
2006-10-30 10:20:00,36.28,36.31,36.28,36.3,42300.0,21.6964,21.7144,21.6964,21.7084,42300.0
2006-10-30 10:25:00,36.3,36.3,36.25,36.25,58700.0,21.7084,21.7084,21.6785,21.6785,58700.0
2006-10-30 10:30:00,36.26,36.29,36.25,36.27,81600.0,21.6844,21.7024,21.6785,21.6904,81600.0
2006-10-30 10:35:00,36.28,36.31,36.28,36.28,64600.0,21.6964,21.7144,21.6964,21.6964,64600.0
2006-10-30 10:40:00,36.28,36.29,36.27,36.28,81000.0,21.6964,21.7024,21.6904,21.6964,81000.0
2006-10-30 10:45:00,36.28,36.29,36.27,36.28,63300.0,21.6964,21.7024,21.6904,21.6964,63300.0
2006-10-30 10:50:00,36.28,36.28,36.24,36.25,51800.0,21.6964,21.6964,21.6725,21.6785,51800.0
2006-10-30 10:55:00,36.26,36.26,36.21,36.23,67200.0,21.6844,21.6844,21.6545,21.6665,67200.0
2006-10-30 11:00:00,36.23,36.27,36.22,36.26,141900.0,21.6665,21.6904,21.6605,21.6844,141900.0
2006-10-30 11:05:00,36.26,36.33,36.26,36.33,64000.0,21.6844,21.7263,21.6844,21.7263,64000.0
2006-10-30 11:10:00,36.32,36.33,36.29,36.31,75500.0,21.7203,21.7263,21.7024,21.7144,75500.0
2006-10-30 11:15:00,36.31,36.32,36.28,36.29,55400.0,21.7144,21.7203,21.6964,21.7024,55400.0
2006-10-30 11:20:00,36.29,36.31,36.28,36.29,84400.0,21.7024,21.7144,21.6964,21.7024,84400.0
2006-10-30 11:25:00,36.3,36.3,36.26,36.28,31500.0,21.7084,21.7084,21.6844,21.6964,31500.0
2006-10-30 11:30:00,36.27,36.29,36.27,36.27,38000.0,21.6904,21.7024,21.6904,21.6904,38000.0
2006-10-30 11:35:00,36.27,36.28,36.26,36.27,68900.0,21.6904,21.6964,21.6844,21.6904,68900.0
2006-10-30 11:40:00,36.26,36.27,36.23,36.24,38000.0,21.6844,21.6904,21.6665,21.6725,38000.0
2006-10-30 11:45:00,36.24,36.24,36.23,36.24,22700.0,21.6725,21.6725,21.6665,21.6725,22700.0
2006-10-30 11:50:00,36.24,36.28,36.24,36.27,33000.0,21.6725,21.6964,21.6725,21.6904,33000.0
2006-10-30 11:55:00,36.28,36.29,36.27,36.28,55900.0,21.6964,21.7024,21.6904,21.6964,55900.0
2006-10-30 12:00:00,36.28,36.28,36.25,36.25,57500.0,21.6964,21.6964,21.6785,21.6785,57500.0
2006-10-30 12:05:00,36.26,36.29,36.25,36.29,62800.0,21.6844,21.7024,21.6785,21.7024,62800.0
2006-10-30 12:10:00,36.29,36.32,36.28,36.32,89900.0,21.7024,21.7203,21.6964,21.7203,89900.0
2006-10-30 12:15:00,36.32,36.33,36.26,36.26,52100.0,21.7203,21.7263,21.6844,21.6844,52100.0
2006-10-30 12:20:00,36.26,36.28,36.25,36.28,72700.0,21.6844,21.6964,21.6785,21.6964,72700.0
2006-10-30 12:25:00,36.28,36.28,36.26,36.26,17100.0,21.6964,21.6964,21.6844,21.6844,17100.0
2006-10-30 12:30:00,36.27,36.27,36.24,36.24,189000.0,21.6904,21.6904,21.6725,21.6725,189000.0
2006-10-30 12:35:00,36.24,36.25,36.24,36.24,25100.0,21.6725,21.6785,21.6725,21.6725,25100.0
2006-10-30 12:40:00,36.25,36.29,36.25,36.29,62600.0,21.6785,21.7024,21.6785,21.7024,62600.0
2006-10-30 12:45:00,36.28,36.32,36.28,36.32,30400.0,21.6964,21.7203,21.6964,21.7203,30400.0
2006-10-30 12:50:00,36.32,36.33,36.3,36.31,27600.0,21.7203,21.7263,21.7084,21.7144,27600.0
2006-10-30 12:55:00,36.31,36.31,36.29,36.3,32800.0,21.7144,21.7144,21.7024,21.7084,32800.0
2006-10-30 13:00:00,36.3,36.32,36.29,36.29,53600.0,21.7084,21.7203,21.7024,21.7024,53600.0
2006-10-30 13:05:00,36.29,36.31,36.29,36.31,30300.0,21.7024,21.7144,21.7024,21.7144,30300.0
2006-10-30 13:10:00,36.31,36.31,36.3,36.31,24600.0,21.7144,21.7144,21.7084,21.7144,24600.0
2006-10-30 13:15:00,36.3,36.34,36.3,36.34,40000.0,21.7084,21.7323,21.7084,21.7323,40000.0
2006-10-30 13:20:00,36.34,36.38,36.33,36.35,57100.0,21.7323,21.7562,21.7263,21.7383,57100.0
2006-10-30 13:25:00,36.34,36.35,36.32,36.32,31500.0,21.7323,21.7383,21.7203,21.7203,31500.0
2006-10-30 13:30:00,36.33,36.36,36.33,36.34,54100.0,21.7263,21.7443,21.7263,21.7323,54100.0
2006-10-30 13:35:00,36.35,36.37,36.34,36.36,19700.0,21.7383,21.7502,21.7323,21.7443,19700.0
2006-10-30 13:40:00,36.37,36.4,36.36,36.4,41500.0,21.7502,21.7682,21.7443,21.7682,41500.0
2006-10-30 13:45:00,36.4,36.4,36.38,36.39,39900.0,21.7682,21.7682,21.7562,21.7622,39900.0
2006-10-30 13:50:00,36.39,36.41,36.38,36.4,29800.0,21.7622,21.7742,21.7562,21.7682,29800.0
2006-10-30 13:55:00,36.4,36.43,36.38,36.42,40300.0,21.7682,21.7861,21.7562,21.7801,40300.0
2006-10-30 14:00:00,36.42,36.43,36.39,36.4,52200.0,21.7801,21.7861,21.7622,21.7682,52200.0
2006-10-30 14:05:00,36.4,36.43,36.39,36.39,43200.0,21.7682,21.7861,21.7622,21.7622,43200.0
2006-10-30 14:10:00,36.4,36.46,36.39,36.46,65700.0,21.7682,21.8041,21.7622,21.8041,65700.0
2006-10-30 14:15:00,36.45,36.47,36.44,36.47,74700.0,21.7981,21.81,21.7921,21.81,74700.0
2006-10-30 14:20:00,36.47,36.47,36.41,36.41,42600.0,21.81,21.81,21.7742,21.7742,42600.0
2006-10-30 14:25:00,36.41,36.43,36.39,36.39,42800.0,21.7742,21.7861,21.7622,21.7622,42800.0
2006-10-30 14:30:00,36.39,36.39,36.35,36.35,33800.0,21.7622,21.7622,21.7383,21.7383,33800.0
2006-10-30 14:35:00,36.35,36.37,36.34,36.35,55900.0,21.7383,21.7502,21.7323,21.7383,55900.0
2006-10-30 14:40:00,36.35,36.38,36.35,36.37,30500.0,21.7383,21.7562,21.7383,21.7502,30500.0
2006-10-30 14:45:00,36.36,36.37,36.3,36.3,115100.0,21.7443,21.7502,21.7084,21.7084,115100.0
2006-10-30 14:50:00,36.31,36.36,36.3,36.36,57000.0,21.7144,21.7443,21.7084,21.7443,57000.0
2006-10-30 14:55:00,36.36,36.37,36.35,36.35,139300.0,21.7443,21.7502,21.7383,21.7383,139300.0
2006-10-30 15:00:00,36.35,36.36,36.33,36.34,91400.0,21.7383,21.7443,21.7263,21.7323,91400.0
2006-10-30 15:05:00,36.34,36.35,36.32,36.35,72100.0,21.7323,21.7383,21.7203,21.7383,72100.0
2006-10-30 15:10:00,36.35,36.35,36.34,36.34,39200.0,21.7383,21.7383,21.7323,21.7323,39200.0
2006-10-30 15:15:00,36.35,36.37,36.34,36.35,108500.0,21.7383,21.7502,21.7323,21.7383,108500.0
2006-10-30 15:20:00,36.36,36.37,36.34,36.36,51600.0,21.7443,21.7502,21.7323,21.7443,51600.0
2006-10-30 15:25:00,36.35,36.39,36.35,36.37,43700.0,21.7383,21.7622,21.7383,21.7502,43700.0
2006-10-30 15:30:00,36.38,36.4,36.36,36.38,68100.0,21.7562,21.7682,21.7443,21.7562,68100.0
2006-10-30 15:35:00,36.37,36.38,36.32,36.33,103900.0,21.7502,21.7562,21.7203,21.7263,103900.0
2006-10-30 15:40:00,36.33,36.37,36.33,36.34,90900.0,21.7263,21.7502,21.7263,21.7323,90900.0
2006-10-30 15:45:00,36.35,36.37,36.33,36.34,118200.0,21.7383,21.7502,21.7263,21.7323,118200.0
2006-10-30 15:50:00,36.34,36.34,36.3,36.32,97800.0,21.7323,21.7323,21.7084,21.7203,97800.0
2006-10-30 15:55:00,36.32,36.34,36.3,36.34,92500.0,21.7203,21.7323,21.7084,21.7323,92500.0
2006-10-31 09:30:00,36.49,36.55,36.44,36.52,270400.0,21.822,21.8579,21.7921,21.8399,270400.0
2006-10-31 09:35:00,36.53,36.66,36.5,36.66,158200.0,21.8459,21.9237,21.828,21.9237,158200.0
2006-10-31 09:40:00,36.65,36.66,36.62,36.64,97300.0,21.9177,21.9237,21.8997,21.9117,97300.0
2006-10-31 09:45:00,36.64,36.7,36.63,36.68,133600.0,21.9117,21.9476,21.9057,21.9356,133600.0
2006-10-31 09:50:00,36.69,36.73,36.57,36.57,230500.0,21.9416,21.9655,21.8698,21.8698,230500.0
2006-10-31 09:55:00,36.56,36.63,36.55,36.55,103800.0,21.8639,21.9057,21.8579,21.8579,103800.0
2006-10-31 10:00:00,36.56,36.56,36.46,36.47,73400.0,21.8639,21.8639,21.8041,21.81,73400.0
2006-10-31 10:05:00,36.47,36.48,36.41,36.42,84500.0,21.81,21.816,21.7742,21.7801,84500.0
2006-10-31 10:10:00,36.42,36.47,36.41,36.44,78500.0,21.7801,21.81,21.7742,21.7921,78500.0
2006-10-31 10:15:00,36.43,36.44,36.37,36.37,53800.0,21.7861,21.7921,21.7502,21.7502,53800.0
2006-10-31 10:20:00,36.37,36.37,36.32,36.35,78900.0,21.7502,21.7502,21.7203,21.7383,78900.0
2006-10-31 10:25:00,36.35,36.35,36.3,36.32,77500.0,21.7383,21.7383,21.7084,21.7203,77500.0
2006-10-31 10:30:00,36.32,36.4,36.32,36.38,98400.0,21.7203,21.7682,21.7203,21.7562,98400.0
2006-10-31 10:35:00,36.37,36.37,36.29,36.3,74100.0,21.7502,21.7502,21.7024,21.7084,74100.0
2006-10-31 10:40:00,36.3,36.32,36.27,36.27,104100.0,21.7084,21.7203,21.6904,21.6904,104100.0
2006-10-31 10:45:00,36.28,36.28,36.25,36.26,64900.0,21.6964,21.6964,21.6785,21.6844,64900.0
2006-10-31 10:50:00,36.26,36.37,36.25,36.36,84900.0,21.6844,21.7502,21.6785,21.7443,84900.0
2006-10-31 10:55:00,36.35,36.37,36.32,36.34,55800.0,21.7383,21.7502,21.7203,21.7323,55800.0
2006-10-31 11:00:00,36.35,36.37,36.33,36.36,34400.0,21.7383,21.7502,21.7263,21.7443,34400.0
2006-10-31 11:05:00,36.36,36.38,36.33,36.35,49700.0,21.7443,21.7562,21.7263,21.7383,49700.0
2006-10-31 11:10:00,36.35,36.43,36.34,36.43,94800.0,21.7383,21.7861,21.7323,21.7861,94800.0
2006-10-31 11:15:00,36.43,36.43,36.34,36.37,47500.0,21.7861,21.7861,21.7323,21.7502,47500.0
2006-10-31 11:20:00,36.37,36.39,36.36,36.38,15300.0,21.7502,21.7622,21.7443,21.7562,15300.0
2006-10-31 11:25:00,36.37,36.4,36.37,36.39,26100.0,21.7502,21.7682,21.7502,21.7622,26100.0
2006-10-31 11:30:00,36.39,36.42,36.36,36.4,61700.0,21.7622,21.7801,21.7443,21.7682,61700.0
2006-10-31 11:35:00,36.41,36.44,36.39,36.43,35800.0,21.7742,21.7921,21.7622,21.7861,35800.0
2006-10-31 11:40:00,36.43,36.45,36.4,36.4,23300.0,21.7861,21.7981,21.7682,21.7682,23300.0
2006-10-31 11:45:00,36.4,36.4,36.35,36.37,61600.0,21.7682,21.7682,21.7383,21.7502,61600.0
2006-10-31 11:50:00,36.37,36.4,36.36,36.37,60600.0,21.7502,21.7682,21.7443,21.7502,60600.0
2006-10-31 11:55:00,36.37,36.4,36.36,36.39,103400.0,21.7502,21.7682,21.7443,21.7622,103400.0
2006-10-31 12:00:00,36.39,36.42,36.35,36.36,57000.0,21.7622,21.7801,21.7383,21.7443,57000.0
2006-10-31 12:05:00,36.36,36.37,36.34,36.34,18300.0,21.7443,21.7502,21.7323,21.7323,18300.0
2006-10-31 12:10:00,36.34,36.38,36.34,36.34,54800.0,21.7323,21.7562,21.7323,21.7323,54800.0
2006-10-31 12:15:00,36.34,36.37,36.32,36.36,51900.0,21.7323,21.7502,21.7203,21.7443,51900.0
2006-10-31 12:20:00,36.37,36.37,36.33,36.36,32400.0,21.7502,21.7502,21.7263,21.7443,32400.0
2006-10-31 12:25:00,36.36,36.41,36.36,36.37,138900.0,21.7443,21.7742,21.7443,21.7502,138900.0
2006-10-31 12:30:00,36.37,36.37,36.34,36.37,24600.0,21.7502,21.7502,21.7323,21.7502,24600.0
2006-10-31 12:35:00,36.37,36.37,36.29,36.33,100500.0,21.7502,21.7502,21.7024,21.7263,100500.0
2006-10-31 12:40:00,36.32,36.35,36.32,36.33,25500.0,21.7203,21.7383,21.7203,21.7263,25500.0
2006-10-31 12:45:00,36.33,36.34,36.3,36.33,50200.0,21.7263,21.7323,21.7084,21.7263,50200.0
2006-10-31 12:50:00,36.33,36.33,36.3,36.31,35500.0,21.7263,21.7263,21.7084,21.7144,35500.0
2006-10-31 12:55:00,36.31,36.33,36.29,36.29,33900.0,21.7144,21.7263,21.7024,21.7024,33900.0
2006-10-31 13:00:00,36.3,36.32,36.27,36.31,73900.0,21.7084,21.7203,21.6904,21.7144,73900.0
2006-10-31 13:05:00,36.32,36.33,36.29,36.3,32800.0,21.7203,21.7263,21.7024,21.7084,32800.0
2006-10-31 13:10:00,36.28,36.29,36.26,36.29,24700.0,21.6964,21.7024,21.6844,21.7024,24700.0
2006-10-31 13:15:00,36.29,36.3,36.25,36.27,41500.0,21.7024,21.7084,21.6785,21.6904,41500.0
2006-10-31 13:20:00,36.27,36.28,36.27,36.27,36900.0,21.6904,21.6964,21.6904,21.6904,36900.0
2006-10-31 13:25:00,36.26,36.27,36.24,36.24,90800.0,21.6844,21.6904,21.6725,21.6725,90800.0
2006-10-31 13:30:00,36.24,36.26,36.23,36.26,64800.0,21.6725,21.6844,21.6665,21.6844,64800.0
2006-10-31 13:35:00,36.26,36.27,36.25,36.26,20100.0,21.6844,21.6904,21.6785,21.6844,20100.0
2006-10-31 13:40:00,36.26,36.29,36.25,36.27,44600.0,21.6844,21.7024,21.6785,21.6904,44600.0
2006-10-31 13:45:00,36.27,36.29,36.26,36.27,28000.0,21.6904,21.7024,21.6844,21.6904,28000.0
2006-10-31 13:50:00,36.27,36.27,36.24,36.26,38300.0,21.6904,21.6904,21.6725,21.6844,38300.0
2006-10-31 13:55:00,36.26,36.27,36.25,36.25,46100.0,21.6844,21.6904,21.6785,21.6785,46100.0
2006-10-31 14:00:00,36.25,36.26,36.22,36.23,47200.0,21.6785,21.6844,21.6605,21.6665,47200.0
2006-10-31 14:05:00,36.23,36.25,36.22,36.22,50300.0,21.6665,21.6785,21.6605,21.6605,50300.0
2006-10-31 14:10:00,36.22,36.25,36.22,36.22,33400.0,21.6605,21.6785,21.6605,21.6605,33400.0
2006-10-31 14:15:00,36.22,36.25,36.22,36.24,49500.0,21.6605,21.6785,21.6605,21.6725,49500.0
2006-10-31 14:20:00,36.23,36.25,36.22,36.22,50700.0,21.6665,21.6785,21.6605,21.6605,50700.0
2006-10-31 14:25:00,36.21,36.23,36.19,36.19,68000.0,21.6545,21.6665,21.6426,21.6426,68000.0
2006-10-31 14:30:00,36.19,36.22,36.18,36.22,53200.0,21.6426,21.6605,21.6366,21.6605,53200.0
2006-10-31 14:35:00,36.21,36.27,36.21,36.26,73800.0,21.6545,21.6904,21.6545,21.6844,73800.0
2006-10-31 14:40:00,36.27,36.27,36.24,36.26,36300.0,21.6904,21.6904,21.6725,21.6844,36300.0
2006-10-31 14:45:00,36.25,36.26,36.24,36.25,35800.0,21.6785,21.6844,21.6725,21.6785,35800.0
2006-10-31 14:50:00,36.25,36.28,36.23,36.28,58300.0,21.6785,21.6964,21.6665,21.6964,58300.0
2006-10-31 14:55:00,36.27,36.3,36.26,36.26,72500.0,21.6904,21.7084,21.6844,21.6844,72500.0
2006-10-31 15:00:00,36.26,36.28,36.24,36.27,61900.0,21.6844,21.6964,21.6725,21.6904,61900.0
2006-10-31 15:05:00,36.27,36.29,36.26,36.26,92300.0,21.6904,21.7024,21.6844,21.6844,92300.0
2006-10-31 15:10:00,36.26,36.27,36.21,36.26,84800.0,21.6844,21.6904,21.6545,21.6844,84800.0
2006-10-31 15:15:00,36.26,36.26,36.23,36.26,52200.0,21.6844,21.6844,21.6665,21.6844,52200.0
2006-10-31 15:20:00,36.27,36.28,36.25,36.28,61800.0,21.6904,21.6964,21.6785,21.6964,61800.0
2006-10-31 15:25:00,36.28,36.31,36.27,36.28,100300.0,21.6964,21.7144,21.6904,21.6964,100300.0
2006-10-31 15:30:00,36.28,36.28,36.24,36.27,105400.0,21.6964,21.6964,21.6725,21.6904,105400.0
2006-10-31 15:35:00,36.27,36.29,36.25,36.25,71500.0,21.6904,21.7024,21.6785,21.6785,71500.0
2006-10-31 15:40:00,36.25,36.32,36.25,36.31,166700.0,21.6785,21.7203,21.6785,21.7144,166700.0
2006-10-31 15:45:00,36.32,36.33,36.31,36.32,113700.0,21.7203,21.7263,21.7144,21.7203,113700.0
2006-10-31 15:50:00,36.33,36.34,36.29,36.29,229600.0,21.7263,21.7323,21.7024,21.7024,229600.0
2006-10-31 15:55:00,36.3,36.31,36.26,36.29,314900.0,21.7084,21.7144,21.6844,21.7024,314900.0
2006-11-01 09:30:00,36.3,36.3,36.2,36.22,192200.0,21.8773,21.8773,21.817,21.829,192200.0
2006-11-01 09:35:00,36.22,36.26,36.2,36.24,54500.0,21.829,21.8532,21.817,21.8411,54500.0
2006-11-01 09:40:00,36.23,36.27,36.23,36.24,66900.0,21.8351,21.8592,21.8351,21.8411,66900.0
2006-11-01 09:45:00,36.24,36.29,36.23,36.29,49700.0,21.8411,21.8712,21.8351,21.8712,49700.0
2006-11-01 09:50:00,36.29,36.29,36.24,36.25,50100.0,21.8712,21.8712,21.8411,21.8471,50100.0
2006-11-01 09:55:00,36.25,36.26,36.19,36.19,42900.0,21.8471,21.8532,21.811,21.811,42900.0
2006-11-01 10:00:00,36.19,36.24,36.05,36.24,113000.0,21.811,21.8411,21.7266,21.8411,113000.0
2006-11-01 10:05:00,36.24,36.27,36.23,36.23,50800.0,21.8411,21.8592,21.8351,21.8351,50800.0
2006-11-01 10:10:00,36.23,36.23,36.15,36.15,97900.0,21.8351,21.8351,21.7869,21.7869,97900.0
2006-11-01 10:15:00,36.16,36.16,35.99,36.0,205400.0,21.7929,21.7929,21.6904,21.6965,205400.0
2006-11-01 10:20:00,36.01,36.12,36.01,36.06,84700.0,21.7025,21.7688,21.7025,21.7326,84700.0
2006-11-01 10:25:00,36.05,36.05,35.97,36.01,66500.0,21.7266,21.7266,21.6784,21.7025,66500.0
2006-11-01 10:30:00,36.0,36.02,35.95,36.01,62900.0,21.6965,21.7085,21.6663,21.7025,62900.0
2006-11-01 10:35:00,36.02,36.02,35.97,36.0,152100.0,21.7085,21.7085,21.6784,21.6965,152100.0
2006-11-01 10:40:00,35.99,36.02,35.97,36.0,48600.0,21.6904,21.7085,21.6784,21.6965,48600.0
2006-11-01 10:45:00,36.0,36.03,35.94,36.02,77100.0,21.6965,21.7145,21.6603,21.7085,77100.0
2006-11-01 10:50:00,36.02,36.05,36.0,36.01,59500.0,21.7085,21.7266,21.6965,21.7025,59500.0
2006-11-01 10:55:00,36.02,36.03,36.0,36.02,36800.0,21.7085,21.7145,21.6965,21.7085,36800.0
2006-11-01 11:00:00,36.02,36.07,36.02,36.06,83700.0,21.7085,21.7386,21.7085,21.7326,83700.0
2006-11-01 11:05:00,36.05,36.06,36.01,36.05,49400.0,21.7266,21.7326,21.7025,21.7266,49400.0
2006-11-01 11:10:00,36.05,36.05,35.99,36.02,42000.0,21.7266,21.7266,21.6904,21.7085,42000.0
2006-11-01 11:15:00,36.02,36.04,36.0,36.04,33000.0,21.7085,21.7206,21.6965,21.7206,33000.0
2006-11-01 11:20:00,36.03,36.05,36.01,36.05,43700.0,21.7145,21.7266,21.7025,21.7266,43700.0
2006-11-01 11:25:00,36.04,36.06,36.01,36.02,32900.0,21.7206,21.7326,21.7025,21.7085,32900.0
2006-11-01 11:30:00,36.02,36.04,36.01,36.02,28700.0,21.7085,21.7206,21.7025,21.7085,28700.0
2006-11-01 11:35:00,36.03,36.03,35.97,35.98,42300.0,21.7145,21.7145,21.6784,21.6844,42300.0
2006-11-01 11:40:00,35.98,36.03,35.96,36.03,37700.0,21.6844,21.7145,21.6723,21.7145,37700.0
2006-11-01 11:45:00,36.03,36.07,36.0,36.06,77800.0,21.7145,21.7386,21.6965,21.7326,77800.0
2006-11-01 11:50:00,36.07,36.11,36.03,36.11,142700.0,21.7386,21.7628,21.7145,21.7628,142700.0
2006-11-01 11:55:00,36.1,36.1,36.04,36.04,40600.0,21.7567,21.7567,21.7206,21.7206,40600.0
2006-11-01 12:00:00,36.04,36.08,36.04,36.08,20700.0,21.7206,21.7447,21.7206,21.7447,20700.0
2006-11-01 12:05:00,36.08,36.1,36.07,36.08,53500.0,21.7447,21.7567,21.7386,21.7447,53500.0
2006-11-01 12:10:00,36.08,36.1,36.07,36.09,51400.0,21.7447,21.7567,21.7386,21.7507,51400.0
2006-11-01 12:15:00,36.1,36.1,36.03,36.05,56400.0,21.7567,21.7567,21.7145,21.7266,56400.0
2006-11-01 12:20:00,36.05,36.06,36.02,36.03,79700.0,21.7266,21.7326,21.7085,21.7145,79700.0
2006-11-01 12:25:00,36.03,36.04,36.01,36.03,42200.0,21.7145,21.7206,21.7025,21.7145,42200.0
2006-11-01 12:30:00,36.01,36.03,36.0,36.01,46400.0,21.7025,21.7145,21.6965,21.7025,46400.0
2006-11-01 12:35:00,36.01,36.04,36.0,36.02,40300.0,21.7025,21.7206,21.6965,21.7085,40300.0
2006-11-01 12:40:00,36.02,36.03,36.01,36.02,29100.0,21.7085,21.7145,21.7025,21.7085,29100.0
2006-11-01 12:45:00,36.01,36.07,35.99,36.04,57400.0,21.7025,21.7386,21.6904,21.7206,57400.0
2006-11-01 12:50:00,36.03,36.03,35.99,36.02,71200.0,21.7145,21.7145,21.6904,21.7085,71200.0
2006-11-01 12:55:00,36.01,36.01,35.98,36.0,63900.0,21.7025,21.7025,21.6844,21.6965,63900.0
2006-11-01 13:00:00,36.0,36.01,35.98,35.99,123900.0,21.6965,21.7025,21.6844,21.6904,123900.0
2006-11-01 13:05:00,35.99,36.0,35.97,35.99,64800.0,21.6904,21.6965,21.6784,21.6904,64800.0
2006-11-01 13:10:00,35.99,36.0,35.98,36.0,128100.0,21.6904,21.6965,21.6844,21.6965,128100.0
2006-11-01 13:15:00,36.0,36.0,35.95,35.96,124400.0,21.6965,21.6965,21.6663,21.6723,124400.0
2006-11-01 13:20:00,35.96,36.02,35.95,36.0,85100.0,21.6723,21.7085,21.6663,21.6965,85100.0
2006-11-01 13:25:00,36.0,36.02,35.99,36.0,39100.0,21.6965,21.7085,21.6904,21.6965,39100.0
2006-11-01 13:30:00,36.01,36.01,36.0,36.0,14700.0,21.7025,21.7025,21.6965,21.6965,14700.0
2006-11-01 13:35:00,36.0,36.01,35.96,35.97,26400.0,21.6965,21.7025,21.6723,21.6784,26400.0
2006-11-01 13:40:00,35.97,35.97,35.95,35.95,22700.0,21.6784,21.6784,21.6663,21.6663,22700.0
2006-11-01 13:45:00,35.96,35.97,35.95,35.97,60200.0,21.6723,21.6784,21.6663,21.6784,60200.0
2006-11-01 13:50:00,35.97,35.97,35.96,35.97,35600.0,21.6784,21.6784,21.6723,21.6784,35600.0
2006-11-01 13:55:00,35.97,35.97,35.96,35.97,18700.0,21.6784,21.6784,21.6723,21.6784,18700.0
2006-11-01 14:00:00,35.96,35.97,35.95,35.95,69200.0,21.6723,21.6784,21.6663,21.6663,69200.0
2006-11-01 14:05:00,35.96,35.97,35.93,35.97,64200.0,21.6723,21.6784,21.6543,21.6784,64200.0
2006-11-01 14:10:00,35.96,35.97,35.94,35.94,44500.0,21.6723,21.6784,21.6603,21.6603,44500.0
2006-11-01 14:15:00,35.94,35.95,35.84,35.88,164100.0,21.6603,21.6663,21.6,21.6241,164100.0
2006-11-01 14:20:00,35.88,35.94,35.85,35.91,180800.0,21.6241,21.6603,21.6061,21.6422,180800.0
2006-11-01 14:25:00,35.91,35.92,35.89,35.89,44000.0,21.6422,21.6482,21.6302,21.6302,44000.0
2006-11-01 14:30:00,35.89,35.91,35.86,35.88,137900.0,21.6302,21.6422,21.6121,21.6241,137900.0
2006-11-01 14:35:00,35.89,35.89,35.82,35.82,139700.0,21.6302,21.6302,21.588,21.588,139700.0
2006-11-01 14:40:00,35.82,35.88,35.8,35.87,161500.0,21.588,21.6241,21.5759,21.6181,161500.0
2006-11-01 14:45:00,35.86,35.89,35.85,35.89,69700.0,21.6121,21.6302,21.6061,21.6302,69700.0
2006-11-01 14:50:00,35.89,35.9,35.87,35.89,38300.0,21.6302,21.6362,21.6181,21.6302,38300.0
2006-11-01 14:55:00,35.88,35.89,35.82,35.83,115400.0,21.6241,21.6302,21.588,21.594,115400.0
2006-11-01 15:00:00,35.83,35.84,35.8,35.8,91300.0,21.594,21.6,21.5759,21.5759,91300.0
2006-11-01 15:05:00,35.79,35.83,35.77,35.82,90000.0,21.5699,21.594,21.5578,21.588,90000.0
2006-11-01 15:10:00,35.83,35.84,35.78,35.81,128900.0,21.594,21.6,21.5639,21.5819,128900.0
2006-11-01 15:15:00,35.81,35.86,35.8,35.86,110300.0,21.5819,21.6121,21.5759,21.6121,110300.0
2006-11-01 15:20:00,35.86,35.94,35.86,35.93,101200.0,21.6121,21.6603,21.6121,21.6543,101200.0
2006-11-01 15:25:00,35.92,35.93,35.88,35.9,101900.0,21.6482,21.6543,21.6241,21.6362,101900.0
2006-11-01 15:30:00,35.91,35.94,35.89,35.94,116600.0,21.6422,21.6603,21.6302,21.6603,116600.0
2006-11-01 15:35:00,35.93,35.96,35.92,35.96,117100.0,21.6543,21.6723,21.6482,21.6723,117100.0
2006-11-01 15:40:00,35.96,35.99,35.95,35.97,113200.0,21.6723,21.6904,21.6663,21.6784,113200.0
2006-11-01 15:45:00,35.98,36.0,35.97,36.0,101700.0,21.6844,21.6965,21.6784,21.6965,101700.0
2006-11-01 15:50:00,36.0,36.01,35.94,35.98,154500.0,21.6965,21.7025,21.6603,21.6844,154500.0
2006-11-01 15:55:00,35.97,35.99,35.97,35.99,197600.0,21.6784,21.6904,21.6784,21.6904,197600.0
2006-11-02 09:30:00,35.87,35.89,35.8,35.82,247300.0,21.6181,21.6302,21.5759,21.588,247300.0
2006-11-02 09:35:00,35.81,35.82,35.78,35.81,152100.0,21.5819,21.588,21.5639,21.5819,152100.0
2006-11-02 09:40:00,35.81,35.81,35.76,35.77,159300.0,21.5819,21.5819,21.5518,21.5578,159300.0
2006-11-02 09:45:00,35.77,35.79,35.76,35.77,87800.0,21.5578,21.5699,21.5518,21.5578,87800.0
2006-11-02 09:50:00,35.77,35.78,35.75,35.76,60900.0,21.5578,21.5639,21.5458,21.5518,60900.0
2006-11-02 09:55:00,35.76,35.8,35.75,35.8,124000.0,21.5518,21.5759,21.5458,21.5759,124000.0
2006-11-02 10:00:00,35.8,35.83,35.78,35.83,248700.0,21.5759,21.594,21.5639,21.594,248700.0
2006-11-02 10:05:00,35.83,35.83,35.77,35.79,89100.0,21.594,21.594,21.5578,21.5699,89100.0
2006-11-02 10:10:00,35.79,35.8,35.78,35.78,37500.0,21.5699,21.5759,21.5639,21.5639,37500.0
2006-11-02 10:15:00,35.78,35.82,35.78,35.81,136500.0,21.5639,21.588,21.5639,21.5819,136500.0
2006-11-02 10:20:00,35.82,35.85,35.81,35.82,105800.0,21.588,21.6061,21.5819,21.588,105800.0
2006-11-02 10:25:00,35.82,35.83,35.78,35.8,54100.0,21.588,21.594,21.5639,21.5759,54100.0
2006-11-02 10:30:00,35.8,35.8,35.78,35.79,92900.0,21.5759,21.5759,21.5639,21.5699,92900.0
2006-11-02 10:35:00,35.8,35.87,35.79,35.86,71000.0,21.5759,21.6181,21.5699,21.6121,71000.0
2006-11-02 10:40:00,35.85,35.86,35.78,35.8,62800.0,21.6061,21.6121,21.5639,21.5759,62800.0
2006-11-02 10:45:00,35.79,35.8,35.77,35.8,63100.0,21.5699,21.5759,21.5578,21.5759,63100.0
2006-11-02 10:50:00,35.79,35.86,35.79,35.85,88300.0,21.5699,21.6121,21.5699,21.6061,88300.0
2006-11-02 10:55:00,35.86,35.89,35.85,35.87,45100.0,21.6121,21.6302,21.6061,21.6181,45100.0
2006-11-02 11:00:00,35.87,35.93,35.87,35.92,79700.0,21.6181,21.6543,21.6181,21.6482,79700.0
2006-11-02 11:05:00,35.93,35.97,35.92,35.96,79800.0,21.6543,21.6784,21.6482,21.6723,79800.0
2006-11-02 11:10:00,35.96,36.03,35.95,36.02,130600.0,21.6723,21.7145,21.6663,21.7085,130600.0
2006-11-02 11:15:00,36.03,36.1,36.03,36.08,138700.0,21.7145,21.7567,21.7145,21.7447,138700.0
2006-11-02 11:20:00,36.07,36.1,36.02,36.02,93200.0,21.7386,21.7567,21.7085,21.7085,93200.0
2006-11-02 11:25:00,36.01,36.02,35.97,35.98,41200.0,21.7025,21.7085,21.6784,21.6844,41200.0
2006-11-02 11:30:00,35.97,35.98,35.92,35.92,47300.0,21.6784,21.6844,21.6482,21.6482,47300.0
2006-11-02 11:35:00,35.92,35.93,35.91,35.93,33100.0,21.6482,21.6543,21.6422,21.6543,33100.0
2006-11-02 11:40:00,35.92,35.94,35.91,35.92,52100.0,21.6482,21.6603,21.6422,21.6482,52100.0
2006-11-02 11:45:00,35.92,35.93,35.9,35.92,44900.0,21.6482,21.6543,21.6362,21.6482,44900.0
2006-11-02 11:50:00,35.9,35.92,35.87,35.88,47900.0,21.6362,21.6482,21.6181,21.6241,47900.0
2006-11-02 11:55:00,35.87,35.88,35.85,35.87,46000.0,21.6181,21.6241,21.6061,21.6181,46000.0
2006-11-02 12:00:00,35.87,35.9,35.87,35.89,61700.0,21.6181,21.6362,21.6181,21.6302,61700.0
2006-11-02 12:05:00,35.9,35.9,35.88,35.9,32300.0,21.6362,21.6362,21.6241,21.6362,32300.0
2006-11-02 12:10:00,35.9,35.91,35.89,35.91,48400.0,21.6362,21.6422,21.6302,21.6422,48400.0
2006-11-02 12:15:00,35.9,35.93,35.9,35.9,39300.0,21.6362,21.6543,21.6362,21.6362,39300.0
2006-11-02 12:20:00,35.9,35.9,35.87,35.87,17500.0,21.6362,21.6362,21.6181,21.6181,17500.0
2006-11-02 12:25:00,35.87,35.88,35.85,35.85,32700.0,21.6181,21.6241,21.6061,21.6061,32700.0
2006-11-02 12:30:00,35.85,35.9,35.85,35.89,70700.0,21.6061,21.6362,21.6061,21.6302,70700.0
2006-11-02 12:35:00,35.89,35.9,35.86,35.88,47100.0,21.6302,21.6362,21.6121,21.6241,47100.0
2006-11-02 12:40:00,35.88,35.88,35.85,35.85,55000.0,21.6241,21.6241,21.6061,21.6061,55000.0
2006-11-02 12:45:00,35.86,35.86,35.84,35.86,75500.0,21.6121,21.6121,21.6,21.6121,75500.0
2006-11-02 12:50:00,35.86,35.86,35.82,35.82,27000.0,21.6121,21.6121,21.588,21.588,27000.0
2006-11-02 12:55:00,35.8,35.83,35.77,35.77,87800.0,21.5759,21.594,21.5578,21.5578,87800.0
2006-11-02 13:00:00,35.78,35.78,35.76,35.76,40600.0,21.5639,21.5639,21.5518,21.5518,40600.0
2006-11-02 13:05:00,35.76,35.77,35.76,35.76,48300.0,21.5518,21.5578,21.5518,21.5518,48300.0
2006-11-02 13:10:00,35.76,35.8,35.76,35.8,60500.0,21.5518,21.5759,21.5518,21.5759,60500.0
2006-11-02 13:15:00,35.79,35.81,35.78,35.81,79100.0,21.5699,21.5819,21.5639,21.5819,79100.0
2006-11-02 13:20:00,35.81,35.81,35.8,35.8,32800.0,21.5819,21.5819,21.5759,21.5759,32800.0
2006-11-02 13:25:00,35.8,35.82,35.8,35.81,70300.0,21.5759,21.588,21.5759,21.5819,70300.0
2006-11-02 13:30:00,35.82,35.83,35.8,35.82,65700.0,21.588,21.594,21.5759,21.588,65700.0
2006-11-02 13:35:00,35.82,35.83,35.82,35.83,26300.0,21.588,21.594,21.588,21.594,26300.0
2006-11-02 13:40:00,35.83,35.88,35.83,35.88,70900.0,21.594,21.6241,21.594,21.6241,70900.0
2006-11-02 13:45:00,35.87,35.89,35.85,35.88,61000.0,21.6181,21.6302,21.6061,21.6241,61000.0
2006-11-02 13:50:00,35.88,35.89,35.86,35.88,47500.0,21.6241,21.6302,21.6121,21.6241,47500.0
2006-11-02 13:55:00,35.89,35.9,35.87,35.87,42500.0,21.6302,21.6362,21.6181,21.6181,42500.0
2006-11-02 14:00:00,35.87,35.91,35.87,35.9,67900.0,21.6181,21.6422,21.6181,21.6362,67900.0
2006-11-02 14:05:00,35.9,35.91,35.88,35.9,58300.0,21.6362,21.6422,21.6241,21.6362,58300.0
2006-11-02 14:10:00,35.9,35.91,35.89,35.9,60500.0,21.6362,21.6422,21.6302,21.6362,60500.0
2006-11-02 14:15:00,35.91,35.92,35.89,35.9,91800.0,21.6422,21.6482,21.6302,21.6362,91800.0
2006-11-02 14:20:00,35.89,35.9,35.88,35.88,44500.0,21.6302,21.6362,21.6241,21.6241,44500.0
2006-11-02 14:25:00,35.88,35.89,35.87,35.88,51000.0,21.6241,21.6302,21.6181,21.6241,51000.0
2006-11-02 14:30:00,35.89,35.9,35.88,35.89,42100.0,21.6302,21.6362,21.6241,21.6302,42100.0
2006-11-02 14:35:00,35.89,35.9,35.86,35.86,60600.0,21.6302,21.6362,21.6121,21.6121,60600.0
2006-11-02 14:40:00,35.87,35.87,35.85,35.86,40100.0,21.6181,21.6181,21.6061,21.6121,40100.0
2006-11-02 14:45:00,35.85,35.86,35.85,35.85,37500.0,21.6061,21.6121,21.6061,21.6061,37500.0
2006-11-02 14:50:00,35.85,35.86,35.84,35.84,45200.0,21.6061,21.6121,21.6,21.6,45200.0
2006-11-02 14:55:00,35.84,35.85,35.79,35.79,95200.0,21.6,21.6061,21.5699,21.5699,95200.0
2006-11-02 15:00:00,35.79,35.81,35.78,35.81,133700.0,21.5699,21.5819,21.5639,21.5819,133700.0
2006-11-02 15:05:00,35.81,35.81,35.77,35.78,104600.0,21.5819,21.5819,21.5578,21.5639,104600.0
2006-11-02 15:10:00,35.79,35.79,35.73,35.79,145300.0,21.5699,21.5699,21.5337,21.5699,145300.0
2006-11-02 15:15:00,35.79,35.82,35.78,35.81,100800.0,21.5699,21.588,21.5639,21.5819,100800.0
2006-11-02 15:20:00,35.82,35.84,35.81,35.82,73800.0,21.588,21.6,21.5819,21.588,73800.0
2006-11-02 15:25:00,35.82,35.85,35.81,35.82,80400.0,21.588,21.6061,21.5819,21.588,80400.0
2006-11-02 15:30:00,35.82,35.89,35.82,35.87,106200.0,21.588,21.6302,21.588,21.6181,106200.0
2006-11-02 15:35:00,35.88,35.9,35.87,35.9,99000.0,21.6241,21.6362,21.6181,21.6362,99000.0
2006-11-02 15:40:00,35.9,35.93,35.89,35.91,77700.0,21.6362,21.6543,21.6302,21.6422,77700.0
2006-11-02 15:45:00,35.91,35.92,35.89,35.9,76700.0,21.6422,21.6482,21.6302,21.6362,76700.0
2006-11-02 15:50:00,35.89,35.92,35.89,35.9,119300.0,21.6302,21.6482,21.6302,21.6362,119300.0
2006-11-02 15:55:00,35.9,35.9,35.87,35.88,104500.0,21.6362,21.6362,21.6181,21.6241,104500.0
2006-11-03 09:30:00,35.97,36.1,35.93,36.09,162600.0,21.6784,21.7567,21.6543,21.7507,162600.0
2006-11-03 09:35:00,36.09,36.09,35.95,36.05,85000.0,21.7507,21.7507,21.6663,21.7266,85000.0
2006-11-03 09:40:00,36.06,36.08,36.02,36.04,59900.0,21.7326,21.7447,21.7085,21.7206,59900.0
2006-11-03 09:45:00,36.04,36.09,36.01,36.06,92700.0,21.7206,21.7507,21.7025,21.7326,92700.0
2006-11-03 09:50:00,36.07,36.11,36.05,36.08,73500.0,21.7386,21.7628,21.7266,21.7447,73500.0
2006-11-03 09:55:00,36.08,36.08,36.05,36.07,51200.0,21.7447,21.7447,21.7266,21.7386,51200.0
2006-11-03 10:00:00,36.07,36.18,36.05,36.16,157600.0,21.7386,21.8049,21.7266,21.7929,157600.0
2006-11-03 10:05:00,36.16,36.16,36.09,36.14,113000.0,21.7929,21.7929,21.7507,21.7808,113000.0
2006-11-03 10:10:00,36.14,36.2,36.12,36.19,75900.0,21.7808,21.817,21.7688,21.811,75900.0
2006-11-03 10:15:00,36.19,36.22,36.17,36.17,64400.0,21.811,21.829,21.7989,21.7989,64400.0
2006-11-03 10:20:00,36.18,36.23,36.16,36.21,90600.0,21.8049,21.8351,21.7929,21.823,90600.0
2006-11-03 10:25:00,36.21,36.21,36.15,36.15,27900.0,21.823,21.823,21.7869,21.7869,27900.0
2006-11-03 10:30:00,36.15,36.16,36.12,36.13,51000.0,21.7869,21.7929,21.7688,21.7748,51000.0
2006-11-03 10:35:00,36.13,36.16,36.11,36.15,93100.0,21.7748,21.7929,21.7628,21.7869,93100.0
2006-11-03 10:40:00,36.15,36.16,36.14,36.14,78100.0,21.7869,21.7929,21.7808,21.7808,78100.0
2006-11-03 10:45:00,36.14,36.16,36.11,36.11,68000.0,21.7808,21.7929,21.7628,21.7628,68000.0
2006-11-03 10:50:00,36.11,36.18,36.11,36.18,81300.0,21.7628,21.8049,21.7628,21.8049,81300.0
2006-11-03 10:55:00,36.18,36.21,36.17,36.2,54900.0,21.8049,21.823,21.7989,21.817,54900.0
2006-11-03 11:00:00,36.2,36.23,36.19,36.22,89300.0,21.817,21.8351,21.811,21.829,89300.0
2006-11-03 11:05:00,36.22,36.23,36.18,36.2,73400.0,21.829,21.8351,21.8049,21.817,73400.0
2006-11-03 11:10:00,36.2,36.21,36.19,36.2,51000.0,21.817,21.823,21.811,21.817,51000.0
2006-11-03 11:15:00,36.2,36.21,36.17,36.19,95400.0,21.817,21.823,21.7989,21.811,95400.0
2006-11-03 11:20:00,36.2,36.22,36.19,36.19,67900.0,21.817,21.829,21.811,21.811,67900.0
2006-11-03 11:25:00,36.2,36.2,36.19,36.19,51700.0,21.817,21.817,21.811,21.811,51700.0
2006-11-03 11:30:00,36.19,36.2,36.18,36.2,90100.0,21.811,21.817,21.8049,21.817,90100.0
2006-11-03 11:35:00,36.19,36.2,36.19,36.2,43400.0,21.811,21.817,21.811,21.817,43400.0
2006-11-03 11:40:00,36.2,36.22,36.19,36.19,90200.0,21.817,21.829,21.811,21.811,90200.0
2006-11-03 11:45:00,36.19,36.2,36.14,36.15,47400.0,21.811,21.817,21.7808,21.7869,47400.0
2006-11-03 11:50:00,36.15,36.16,36.14,36.16,33800.0,21.7869,21.7929,21.7808,21.7929,33800.0
2006-11-03 11:55:00,36.15,36.16,36.15,36.15,29000.0,21.7869,21.7929,21.7869,21.7869,29000.0
2006-11-03 12:00:00,36.15,36.16,36.13,36.14,46700.0,21.7869,21.7929,21.7748,21.7808,46700.0
2006-11-03 12:05:00,36.13,36.14,36.11,36.13,66100.0,21.7748,21.7808,21.7628,21.7748,66100.0
2006-11-03 12:10:00,36.12,36.15,36.12,36.12,50300.0,21.7688,21.7869,21.7688,21.7688,50300.0
2006-11-03 12:15:00,36.12,36.12,36.09,36.09,50100.0,21.7688,21.7688,21.7507,21.7507,50100.0
2006-11-03 12:20:00,36.1,36.13,36.09,36.12,72500.0,21.7567,21.7748,21.7507,21.7688,72500.0
2006-11-03 12:25:00,36.12,36.16,36.12,36.13,85400.0,21.7688,21.7929,21.7688,21.7748,85400.0
2006-11-03 12:30:00,36.13,36.17,36.12,36.16,56800.0,21.7748,21.7989,21.7688,21.7929,56800.0
2006-11-03 12:35:00,36.17,36.17,36.13,36.14,50800.0,21.7989,21.7989,21.7748,21.7808,50800.0
2006-11-03 12:40:00,36.15,36.17,36.14,36.17,42000.0,21.7869,21.7989,21.7808,21.7989,42000.0
2006-11-03 12:45:00,36.17,36.19,36.16,36.18,51000.0,21.7989,21.811,21.7929,21.8049,51000.0
2006-11-03 12:50:00,36.19,36.19,36.13,36.13,83500.0,21.811,21.811,21.7748,21.7748,83500.0
2006-11-03 12:55:00,36.13,36.15,36.13,36.14,46800.0,21.7748,21.7869,21.7748,21.7808,46800.0
2006-11-03 13:00:00,36.13,36.13,36.08,36.08,46100.0,21.7748,21.7748,21.7447,21.7447,46100.0
2006-11-03 13:05:00,36.09,36.13,36.08,36.12,86800.0,21.7507,21.7748,21.7447,21.7688,86800.0
2006-11-03 13:10:00,36.11,36.11,36.1,36.11,24200.0,21.7628,21.7628,21.7567,21.7628,24200.0
2006-11-03 13:15:00,36.11,36.12,36.09,36.09,35300.0,21.7628,21.7688,21.7507,21.7507,35300.0
2006-11-03 13:20:00,36.1,36.14,36.09,36.14,50900.0,21.7567,21.7808,21.7507,21.7808,50900.0
2006-11-03 13:25:00,36.13,36.16,36.13,36.15,50600.0,21.7748,21.7929,21.7748,21.7869,50600.0
2006-11-03 13:30:00,36.16,36.16,36.15,36.16,19400.0,21.7929,21.7929,21.7869,21.7929,19400.0
2006-11-03 13:35:00,36.16,36.16,36.14,36.14,11700.0,21.7929,21.7929,21.7808,21.7808,11700.0
2006-11-03 13:40:00,36.14,36.15,36.1,36.1,19800.0,21.7808,21.7869,21.7567,21.7567,19800.0
2006-11-03 13:45:00,36.1,36.1,36.05,36.05,33400.0,21.7567,21.7567,21.7266,21.7266,33400.0
2006-11-03 13:50:00,36.05,36.06,36.0,36.01,101900.0,21.7266,21.7326,21.6965,21.7025,101900.0
2006-11-03 13:55:00,36.01,36.01,35.99,36.01,59100.0,21.7025,21.7025,21.6904,21.7025,59100.0
2006-11-03 14:00:00,36.01,36.01,35.96,35.96,74100.0,21.7025,21.7025,21.6723,21.6723,74100.0
2006-11-03 14:05:00,35.96,35.97,35.94,35.96,60400.0,21.6723,21.6784,21.6603,21.6723,60400.0
2006-11-03 14:10:00,35.96,35.97,35.94,35.94,55800.0,21.6723,21.6784,21.6603,21.6603,55800.0
2006-11-03 14:15:00,35.95,36.0,35.94,36.0,72000.0,21.6663,21.6965,21.6603,21.6965,72000.0
2006-11-03 14:20:00,35.99,36.04,35.98,36.03,67000.0,21.6904,21.7206,21.6844,21.7145,67000.0
2006-11-03 14:25:00,36.04,36.05,36.03,36.04,57800.0,21.7206,21.7266,21.7145,21.7206,57800.0
2006-11-03 14:30:00,36.04,36.08,36.03,36.07,53100.0,21.7206,21.7447,21.7145,21.7386,53100.0
2006-11-03 14:35:00,36.07,36.07,36.05,36.06,31300.0,21.7386,21.7386,21.7266,21.7326,31300.0
2006-11-03 14:40:00,36.06,36.07,36.04,36.07,77800.0,21.7326,21.7386,21.7206,21.7386,77800.0
2006-11-03 14:45:00,36.05,36.06,36.04,36.05,14600.0,21.7266,21.7326,21.7206,21.7266,14600.0
2006-11-03 14:50:00,36.04,36.06,36.04,36.06,44700.0,21.7206,21.7326,21.7206,21.7326,44700.0
2006-11-03 14:55:00,36.06,36.06,36.01,36.01,23900.0,21.7326,21.7326,21.7025,21.7025,23900.0
2006-11-03 15:00:00,36.01,36.01,35.97,35.97,62000.0,21.7025,21.7025,21.6784,21.6784,62000.0
2006-11-03 15:05:00,35.97,36.01,35.96,36.01,78600.0,21.6784,21.7025,21.6723,21.7025,78600.0
2006-11-03 15:10:00,36.01,36.01,35.95,35.97,88300.0,21.7025,21.7025,21.6663,21.6784,88300.0
2006-11-03 15:15:00,35.96,36.01,35.96,36.0,94200.0,21.6723,21.7025,21.6723,21.6965,94200.0
2006-11-03 15:20:00,35.99,36.05,35.99,36.02,95200.0,21.6904,21.7266,21.6904,21.7085,95200.0
2006-11-03 15:25:00,36.03,36.04,36.01,36.02,156600.0,21.7145,21.7206,21.7025,21.7085,156600.0
2006-11-03 15:30:00,36.02,36.05,36.01,36.03,145300.0,21.7085,21.7266,21.7025,21.7145,145300.0
2006-11-03 15:35:00,36.03,36.09,36.03,36.09,142000.0,21.7145,21.7507,21.7145,21.7507,142000.0
2006-11-03 15:40:00,36.09,36.09,36.03,36.03,123300.0,21.7507,21.7507,21.7145,21.7145,123300.0
2006-11-03 15:45:00,36.03,36.05,36.02,36.04,76600.0,21.7145,21.7266,21.7085,21.7206,76600.0
2006-11-03 15:50:00,36.03,36.05,36.03,36.03,150000.0,21.7145,21.7266,21.7145,21.7145,150000.0
2006-11-03 15:55:00,36.04,36.06,36.0,36.02,204400.0,21.7206,21.7326,21.6965,21.7085,204400.0
2006-11-06 09:30:00,36.1,36.24,36.02,36.16,174600.0,21.7567,21.8411,21.7085,21.7929,174600.0
2006-11-06 09:35:00,36.15,36.21,36.15,36.15,190400.0,21.7869,21.823,21.7869,21.7869,190400.0
2006-11-06 09:40:00,36.14,36.15,36.1,36.12,176400.0,21.7808,21.7869,21.7567,21.7688,176400.0
2006-11-06 09:45:00,36.12,36.13,36.08,36.12,79700.0,21.7688,21.7748,21.7447,21.7688,79700.0
2006-11-06 09:50:00,36.1,36.15,36.09,36.13,60800.0,21.7567,21.7869,21.7507,21.7748,60800.0
2006-11-06 09:55:00,36.14,36.21,36.13,36.2,90700.0,21.7808,21.823,21.7748,21.817,90700.0
2006-11-06 10:00:00,36.2,36.29,36.17,36.27,242700.0,21.817,21.8712,21.7989,21.8592,242700.0
2006-11-06 10:05:00,36.28,36.31,36.27,36.28,96300.0,21.8652,21.8833,21.8592,21.8652,96300.0
2006-11-06 10:10:00,36.28,36.34,36.27,36.34,130400.0,21.8652,21.9014,21.8592,21.9014,130400.0
2006-11-06 10:15:00,36.33,36.34,36.29,36.31,118900.0,21.8953,21.9014,21.8712,21.8833,118900.0
2006-11-06 10:20:00,36.31,36.31,36.26,36.27,83800.0,21.8833,21.8833,21.8532,21.8592,83800.0
2006-11-06 10:25:00,36.27,36.32,36.25,36.32,49400.0,21.8592,21.8893,21.8471,21.8893,49400.0
2006-11-06 10:30:00,36.31,36.32,36.23,36.23,104900.0,21.8833,21.8893,21.8351,21.8351,104900.0
2006-11-06 10:35:00,36.23,36.28,36.23,36.28,55300.0,21.8351,21.8652,21.8351,21.8652,55300.0
2006-11-06 10:40:00,36.27,36.28,36.24,36.26,50800.0,21.8592,21.8652,21.8411,21.8532,50800.0
2006-11-06 10:45:00,36.26,36.28,36.26,36.28,58400.0,21.8532,21.8652,21.8532,21.8652,58400.0
2006-11-06 10:50:00,36.28,36.29,36.2,36.22,60900.0,21.8652,21.8712,21.817,21.829,60900.0
2006-11-06 10:55:00,36.22,36.27,36.21,36.22,68300.0,21.829,21.8592,21.823,21.829,68300.0
2006-11-06 11:00:00,36.22,36.28,36.21,36.24,60300.0,21.829,21.8652,21.823,21.8411,60300.0
2006-11-06 11:05:00,36.25,36.27,36.23,36.25,35500.0,21.8471,21.8592,21.8351,21.8471,35500.0
2006-11-06 11:10:00,36.25,36.3,36.25,36.29,68500.0,21.8471,21.8773,21.8471,21.8712,68500.0
2006-11-06 11:15:00,36.29,36.3,36.24,36.25,81900.0,21.8712,21.8773,21.8411,21.8471,81900.0
2006-11-06 11:20:00,36.25,36.26,36.22,36.23,72100.0,21.8471,21.8532,21.829,21.8351,72100.0
2006-11-06 11:25:00,36.22,36.28,36.22,36.27,56900.0,21.829,21.8652,21.829,21.8592,56900.0
2006-11-06 11:30:00,36.27,36.29,36.25,36.27,31700.0,21.8592,21.8712,21.8471,21.8592,31700.0
2006-11-06 11:35:00,36.27,36.29,36.26,36.28,43500.0,21.8592,21.8712,21.8532,21.8652,43500.0
2006-11-06 11:40:00,36.27,36.31,36.27,36.31,87700.0,21.8592,21.8833,21.8592,21.8833,87700.0
2006-11-06 11:45:00,36.31,36.39,36.3,36.38,99100.0,21.8833,21.9315,21.8773,21.9255,99100.0
2006-11-06 11:50:00,36.38,36.39,36.3,36.3,88400.0,21.9255,21.9315,21.8773,21.8773,88400.0
2006-11-06 11:55:00,36.31,36.36,36.28,36.35,142500.0,21.8833,21.9134,21.8652,21.9074,142500.0
2006-11-06 12:00:00,36.35,36.37,36.35,36.36,44800.0,21.9074,21.9194,21.9074,21.9134,44800.0
2006-11-06 12:05:00,36.36,36.37,36.32,36.33,123400.0,21.9134,21.9194,21.8893,21.8953,123400.0
2006-11-06 12:10:00,36.32,36.34,36.28,36.33,241400.0,21.8893,21.9014,21.8652,21.8953,241400.0
2006-11-06 12:15:00,36.33,36.35,36.25,36.25,102000.0,21.8953,21.9074,21.8471,21.8471,102000.0
2006-11-06 12:20:00,36.25,36.27,36.21,36.26,113600.0,21.8471,21.8592,21.823,21.8532,113600.0
2006-11-06 12:25:00,36.25,36.28,36.25,36.26,81600.0,21.8471,21.8652,21.8471,21.8532,81600.0
2006-11-06 12:30:00,36.26,36.28,36.23,36.27,65400.0,21.8532,21.8652,21.8351,21.8592,65400.0
2006-11-06 12:35:00,36.27,36.28,36.24,36.24,29800.0,21.8592,21.8652,21.8411,21.8411,29800.0
2006-11-06 12:40:00,36.24,36.29,36.23,36.29,118400.0,21.8411,21.8712,21.8351,21.8712,118400.0
2006-11-06 12:45:00,36.3,36.33,36.29,36.31,82500.0,21.8773,21.8953,21.8712,21.8833,82500.0
2006-11-06 12:50:00,36.31,36.34,36.31,36.33,31500.0,21.8833,21.9014,21.8833,21.8953,31500.0
2006-11-06 12:55:00,36.33,36.35,36.33,36.34,61900.0,21.8953,21.9074,21.8953,21.9014,61900.0
2006-11-06 13:00:00,36.33,36.34,36.32,36.33,50200.0,21.8953,21.9014,21.8893,21.8953,50200.0
2006-11-06 13:05:00,36.34,36.34,36.31,36.31,85900.0,21.9014,21.9014,21.8833,21.8833,85900.0
2006-11-06 13:10:00,36.3,36.33,36.3,36.32,64700.0,21.8773,21.8953,21.8773,21.8893,64700.0
2006-11-06 13:15:00,36.32,36.36,36.32,36.36,80400.0,21.8893,21.9134,21.8893,21.9134,80400.0
2006-11-06 13:20:00,36.35,36.38,36.35,36.38,51800.0,21.9074,21.9255,21.9074,21.9255,51800.0
2006-11-06 13:25:00,36.37,36.38,36.36,36.38,42400.0,21.9194,21.9255,21.9134,21.9255,42400.0
2006-11-06 13:30:00,36.37,36.38,36.37,36.38,22400.0,21.9194,21.9255,21.9194,21.9255,22400.0
2006-11-06 13:35:00,36.38,36.4,36.36,36.37,109200.0,21.9255,21.9375,21.9134,21.9194,109200.0
2006-11-06 13:40:00,36.36,36.37,36.3,36.3,84600.0,21.9134,21.9194,21.8773,21.8773,84600.0
2006-11-06 13:45:00,36.3,36.35,36.3,36.34,40000.0,21.8773,21.9074,21.8773,21.9014,40000.0
2006-11-06 13:50:00,36.34,36.34,36.33,36.33,35700.0,21.9014,21.9014,21.8953,21.8953,35700.0
2006-11-06 13:55:00,36.33,36.34,36.31,36.32,25200.0,21.8953,21.9014,21.8833,21.8893,25200.0
2006-11-06 14:00:00,36.32,36.37,36.32,36.37,46200.0,21.8893,21.9194,21.8893,21.9194,46200.0
2006-11-06 14:05:00,36.36,36.37,36.35,36.36,35600.0,21.9134,21.9194,21.9074,21.9134,35600.0
2006-11-06 14:10:00,36.35,36.39,36.34,36.35,148800.0,21.9074,21.9315,21.9014,21.9074,148800.0
2006-11-06 14:15:00,36.34,36.36,36.31,36.32,117000.0,21.9014,21.9134,21.8833,21.8893,117000.0
2006-11-06 14:20:00,36.31,36.32,36.29,36.29,70800.0,21.8833,21.8893,21.8712,21.8712,70800.0
2006-11-06 14:25:00,36.3,36.32,36.29,36.32,28000.0,21.8773,21.8893,21.8712,21.8893,28000.0
2006-11-06 14:30:00,36.32,36.33,36.3,36.31,46100.0,21.8893,21.8953,21.8773,21.8833,46100.0
2006-11-06 14:35:00,36.31,36.32,36.29,36.31,46500.0,21.8833,21.8893,21.8712,21.8833,46500.0
2006-11-06 14:40:00,36.3,36.31,36.28,36.29,110100.0,21.8773,21.8833,21.8652,21.8712,110100.0
2006-11-06 14:45:00,36.29,36.3,36.29,36.3,33600.0,21.8712,21.8773,21.8712,21.8773,33600.0
2006-11-06 14:50:00,36.29,36.31,36.26,36.26,78600.0,21.8712,21.8833,21.8532,21.8532,78600.0
2006-11-06 14:55:00,36.27,36.3,36.26,36.29,67600.0,21.8592,21.8773,21.8532,21.8712,67600.0
2006-11-06 15:00:00,36.28,36.29,36.27,36.28,66600.0,21.8652,21.8712,21.8592,21.8652,66600.0
2006-11-06 15:05:00,36.28,36.31,36.28,36.31,167100.0,21.8652,21.8833,21.8652,21.8833,167100.0
2006-11-06 15:10:00,36.31,36.38,36.3,36.37,93400.0,21.8833,21.9255,21.8773,21.9194,93400.0
2006-11-06 15:15:00,36.37,36.4,36.34,36.34,156900.0,21.9194,21.9375,21.9014,21.9014,156900.0
2006-11-06 15:20:00,36.35,36.38,36.33,36.33,143900.0,21.9074,21.9255,21.8953,21.8953,143900.0
2006-11-06 15:25:00,36.33,36.33,36.3,36.3,65300.0,21.8953,21.8953,21.8773,21.8773,65300.0
2006-11-06 15:30:00,36.3,36.31,36.29,36.29,78600.0,21.8773,21.8833,21.8712,21.8712,78600.0
2006-11-06 15:35:00,36.3,36.3,36.27,36.28,118600.0,21.8773,21.8773,21.8592,21.8652,118600.0
2006-11-06 15:40:00,36.27,36.29,36.27,36.28,181400.0,21.8592,21.8712,21.8592,21.8652,181400.0
2006-11-06 15:45:00,36.29,36.3,36.28,36.29,141400.0,21.8712,21.8773,21.8652,21.8712,141400.0
2006-11-06 15:50:00,36.29,36.3,36.27,36.28,210300.0,21.8712,21.8773,21.8592,21.8652,210300.0
2006-11-06 15:55:00,36.28,36.32,36.27,36.32,426600.0,21.8652,21.8893,21.8592,21.8893,426600.0
2006-11-07 09:30:00,36.35,36.42,36.35,36.36,177500.0,21.9074,21.9496,21.9074,21.9134,177500.0
2006-11-07 09:35:00,36.35,36.36,36.3,36.33,73500.0,21.9074,21.9134,21.8773,21.8953,73500.0
2006-11-07 09:40:00,36.32,36.37,36.23,36.24,142600.0,21.8893,21.9194,21.8351,21.8411,142600.0
2006-11-07 09:45:00,36.24,36.3,36.23,36.28,188900.0,21.8411,21.8773,21.8351,21.8652,188900.0
2006-11-07 09:50:00,36.28,36.29,36.22,36.23,80600.0,21.8652,21.8712,21.829,21.8351,80600.0
2006-11-07 09:55:00,36.24,36.29,36.22,36.28,78300.0,21.8411,21.8712,21.829,21.8652,78300.0
2006-11-07 10:00:00,36.28,36.28,36.26,36.27,92800.0,21.8652,21.8652,21.8532,21.8592,92800.0
2006-11-07 10:05:00,36.27,36.27,36.23,36.26,71500.0,21.8592,21.8592,21.8351,21.8532,71500.0
2006-11-07 10:10:00,36.25,36.32,36.25,36.26,114100.0,21.8471,21.8893,21.8471,21.8532,114100.0
2006-11-07 10:15:00,36.27,36.34,36.25,36.34,81900.0,21.8592,21.9014,21.8471,21.9014,81900.0
2006-11-07 10:20:00,36.34,36.34,36.27,36.27,63400.0,21.9014,21.9014,21.8592,21.8592,63400.0
2006-11-07 10:25:00,36.27,36.27,36.2,36.22,60700.0,21.8592,21.8592,21.817,21.829,60700.0
2006-11-07 10:30:00,36.22,36.27,36.22,36.27,49200.0,21.829,21.8592,21.829,21.8592,49200.0
2006-11-07 10:35:00,36.27,36.29,36.22,36.22,65900.0,21.8592,21.8712,21.829,21.829,65900.0
2006-11-07 10:40:00,36.23,36.28,36.22,36.28,87300.0,21.8351,21.8652,21.829,21.8652,87300.0
2006-11-07 10:45:00,36.28,36.3,36.26,36.3,51200.0,21.8652,21.8773,21.8532,21.8773,51200.0
2006-11-07 10:50:00,36.29,36.34,36.28,36.31,281400.0,21.8712,21.9014,21.8652,21.8833,281400.0
2006-11-07 10:55:00,36.31,36.35,36.31,36.35,104300.0,21.8833,21.9074,21.8833,21.9074,104300.0
2006-11-07 11:00:00,36.35,36.36,36.34,36.36,91900.0,21.9074,21.9134,21.9014,21.9134,91900.0
2006-11-07 11:05:00,36.36,36.39,36.36,36.38,39000.0,21.9134,21.9315,21.9134,21.9255,39000.0
2006-11-07 11:10:00,36.38,36.4,36.36,36.39,36300.0,21.9255,21.9375,21.9134,21.9315,36300.0
2006-11-07 11:15:00,36.4,36.41,36.39,36.41,76200.0,21.9375,21.9436,21.9315,21.9436,76200.0
2006-11-07 11:20:00,36.4,36.43,36.39,36.41,69600.0,21.9375,21.9556,21.9315,21.9436,69600.0
2006-11-07 11:25:00,36.41,36.44,36.4,36.44,59400.0,21.9436,21.9616,21.9375,21.9616,59400.0
2006-11-07 11:30:00,36.43,36.44,36.42,36.44,45800.0,21.9556,21.9616,21.9496,21.9616,45800.0
2006-11-07 11:35:00,36.43,36.43,36.41,36.41,89600.0,21.9556,21.9556,21.9436,21.9436,89600.0
2006-11-07 11:40:00,36.42,36.42,36.38,36.41,87000.0,21.9496,21.9496,21.9255,21.9436,87000.0
2006-11-07 11:45:00,36.4,36.43,36.38,36.39,56400.0,21.9375,21.9556,21.9255,21.9315,56400.0
2006-11-07 11:50:00,36.39,36.39,36.37,36.39,44500.0,21.9315,21.9315,21.9194,21.9315,44500.0
2006-11-07 11:55:00,36.39,36.42,36.38,36.41,69700.0,21.9315,21.9496,21.9255,21.9436,69700.0
2006-11-07 12:00:00,36.4,36.42,36.4,36.42,58000.0,21.9375,21.9496,21.9375,21.9496,58000.0
2006-11-07 12:05:00,36.42,36.43,36.41,36.42,19900.0,21.9496,21.9556,21.9436,21.9496,19900.0
2006-11-07 12:10:00,36.42,36.42,36.41,36.41,19300.0,21.9496,21.9496,21.9436,21.9436,19300.0
2006-11-07 12:15:00,36.42,36.46,36.41,36.44,67200.0,21.9496,21.9737,21.9436,21.9616,67200.0
2006-11-07 12:20:00,36.44,36.46,36.42,36.42,98300.0,21.9616,21.9737,21.9496,21.9496,98300.0
2006-11-07 12:25:00,36.43,36.45,36.42,36.42,30500.0,21.9556,21.9677,21.9496,21.9496,30500.0
2006-11-07 12:30:00,36.42,36.43,36.41,36.42,23100.0,21.9496,21.9556,21.9436,21.9496,23100.0
2006-11-07 12:35:00,36.43,36.43,36.41,36.41,24000.0,21.9556,21.9556,21.9436,21.9436,24000.0
2006-11-07 12:40:00,36.41,36.41,36.4,36.41,18700.0,21.9436,21.9436,21.9375,21.9436,18700.0
2006-11-07 12:45:00,36.42,36.44,36.41,36.43,24200.0,21.9496,21.9616,21.9436,21.9556,24200.0
2006-11-07 12:50:00,36.44,36.49,36.44,36.48,68400.0,21.9616,21.9918,21.9616,21.9857,68400.0
2006-11-07 12:55:00,36.49,36.5,36.48,36.48,39600.0,21.9918,21.9978,21.9857,21.9857,39600.0
2006-11-07 13:00:00,36.49,36.54,36.48,36.54,194700.0,21.9918,22.0219,21.9857,22.0219,194700.0
2006-11-07 13:05:00,36.53,36.55,36.51,36.51,106400.0,22.0159,22.0279,22.0038,22.0038,106400.0
2006-11-07 13:10:00,36.52,36.52,36.51,36.51,18500.0,22.0098,22.0098,22.0038,22.0038,18500.0
2006-11-07 13:15:00,36.52,36.52,36.5,36.51,17700.0,22.0098,22.0098,21.9978,22.0038,17700.0
2006-11-07 13:20:00,36.52,36.53,36.5,36.5,29300.0,22.0098,22.0159,21.9978,21.9978,29300.0
2006-11-07 13:25:00,36.5,36.5,36.46,36.5,44400.0,21.9978,21.9978,21.9737,21.9978,44400.0
2006-11-07 13:30:00,36.49,36.54,36.49,36.54,39500.0,21.9918,22.0219,21.9918,22.0219,39500.0
2006-11-07 13:35:00,36.53,36.54,36.52,36.52,25000.0,22.0159,22.0219,22.0098,22.0098,25000.0
2006-11-07 13:40:00,36.52,36.53,36.5,36.52,39500.0,22.0098,22.0159,21.9978,22.0098,39500.0
2006-11-07 13:45:00,36.53,36.53,36.52,36.53,38600.0,22.0159,22.0159,22.0098,22.0159,38600.0
2006-11-07 13:50:00,36.52,36.54,36.5,36.54,102400.0,22.0098,22.0219,21.9978,22.0219,102400.0
2006-11-07 13:55:00,36.53,36.54,36.47,36.51,60200.0,22.0159,22.0219,21.9797,22.0038,60200.0
2006-11-07 14:00:00,36.51,36.51,36.48,36.49,77700.0,22.0038,22.0038,21.9857,21.9918,77700.0
2006-11-07 14:05:00,36.49,36.54,36.49,36.53,117700.0,21.9918,22.0219,21.9918,22.0159,117700.0
2006-11-07 14:10:00,36.54,36.54,36.53,36.53,34200.0,22.0219,22.0219,22.0159,22.0159,34200.0
2006-11-07 14:15:00,36.53,36.55,36.52,36.54,108900.0,22.0159,22.0279,22.0098,22.0219,108900.0
2006-11-07 14:20:00,36.55,36.55,36.52,36.53,58800.0,22.0279,22.0279,22.0098,22.0159,58800.0
2006-11-07 14:25:00,36.53,36.55,36.51,36.51,144900.0,22.0159,22.0279,22.0038,22.0038,144900.0
2006-11-07 14:30:00,36.51,36.52,36.49,36.51,102500.0,22.0038,22.0098,21.9918,22.0038,102500.0
2006-11-07 14:35:00,36.5,36.51,36.49,36.49,144000.0,21.9978,22.0038,21.9918,21.9918,144000.0
2006-11-07 14:40:00,36.49,36.52,36.49,36.52,69300.0,21.9918,22.0098,21.9918,22.0098,69300.0
2006-11-07 14:45:00,36.51,36.52,36.5,36.5,22700.0,22.0038,22.0098,21.9978,21.9978,22700.0
2006-11-07 14:50:00,36.51,36.54,36.5,36.53,49100.0,22.0038,22.0219,21.9978,22.0159,49100.0
2006-11-07 14:55:00,36.53,36.54,36.52,36.53,33000.0,22.0159,22.0219,22.0098,22.0159,33000.0
2006-11-07 15:00:00,36.53,36.55,36.52,36.52,65400.0,22.0159,22.0279,22.0098,22.0098,65400.0
2006-11-07 15:05:00,36.52,36.56,36.52,36.55,136200.0,22.0098,22.034,22.0098,22.0279,136200.0
2006-11-07 15:10:00,36.55,36.57,36.51,36.53,187200.0,22.0279,22.04,22.0038,22.0159,187200.0
2006-11-07 15:15:00,36.53,36.55,36.52,36.53,234400.0,22.0159,22.0279,22.0098,22.0159,234400.0
2006-11-07 15:20:00,36.53,36.54,36.48,36.48,159800.0,22.0159,22.0219,21.9857,21.9857,159800.0
2006-11-07 15:25:00,36.48,36.49,36.45,36.46,154300.0,21.9857,21.9918,21.9677,21.9737,154300.0
2006-11-07 15:30:00,36.46,36.5,36.44,36.5,84400.0,21.9737,21.9978,21.9616,21.9978,84400.0
2006-11-07 15:35:00,36.49,36.5,36.44,36.45,139700.0,21.9918,21.9978,21.9616,21.9677,139700.0
2006-11-07 15:40:00,36.46,36.46,36.4,36.41,131200.0,21.9737,21.9737,21.9375,21.9436,131200.0
2006-11-07 15:45:00,36.41,36.41,36.35,36.39,173900.0,21.9436,21.9436,21.9074,21.9315,173900.0
2006-11-07 15:50:00,36.39,36.39,36.35,36.39,156800.0,21.9315,21.9315,21.9074,21.9315,156800.0
2006-11-07 15:55:00,36.39,36.41,36.37,36.4,165400.0,21.9315,21.9436,21.9194,21.9375,165400.0
2006-11-08 09:30:00,36.44,36.58,36.35,36.58,199200.0,21.9616,22.046,21.9074,22.046,199200.0
2006-11-08 09:35:00,36.58,36.64,36.52,36.6,101800.0,22.046,22.0822,22.0098,22.0581,101800.0
2006-11-08 09:40:00,36.59,36.59,36.54,36.56,93300.0,22.052,22.052,22.0219,22.034,93300.0
2006-11-08 09:45:00,36.55,36.58,36.53,36.58,130400.0,22.0279,22.046,22.0159,22.046,130400.0
2006-11-08 09:50:00,36.58,36.59,36.54,36.55,140900.0,22.046,22.052,22.0219,22.0279,140900.0
2006-11-08 09:55:00,36.56,36.62,36.56,36.59,88500.0,22.034,22.0701,22.034,22.052,88500.0
2006-11-08 10:00:00,36.59,36.64,36.55,36.63,58000.0,22.052,22.0822,22.0279,22.0761,58000.0
2006-11-08 10:05:00,36.63,36.65,36.62,36.65,98900.0,22.0761,22.0882,22.0701,22.0882,98900.0
2006-11-08 10:10:00,36.65,36.65,36.58,36.58,57100.0,22.0882,22.0882,22.046,22.046,57100.0
2006-11-08 10:15:00,36.58,36.6,36.55,36.59,68700.0,22.046,22.0581,22.0279,22.052,68700.0
2006-11-08 10:20:00,36.58,36.62,36.58,36.6,86600.0,22.046,22.0701,22.046,22.0581,86600.0
2006-11-08 10:25:00,36.61,36.63,36.58,36.62,70800.0,22.0641,22.0761,22.046,22.0701,70800.0
2006-11-08 10:30:00,36.62,36.65,36.58,36.65,145100.0,22.0701,22.0882,22.046,22.0882,145100.0
2006-11-08 10:35:00,36.66,36.74,36.65,36.74,170400.0,22.0942,22.1424,22.0882,22.1424,170400.0
2006-11-08 10:40:00,36.74,36.78,36.74,36.75,98100.0,22.1424,22.1665,22.1424,22.1485,98100.0
2006-11-08 10:45:00,36.75,36.79,36.74,36.79,72500.0,22.1485,22.1726,22.1424,22.1726,72500.0
2006-11-08 10:50:00,36.79,36.8,36.75,36.76,33600.0,22.1726,22.1786,22.1485,22.1545,33600.0
2006-11-08 10:55:00,36.76,36.76,36.73,36.73,53500.0,22.1545,22.1545,22.1364,22.1364,53500.0
2006-11-08 11:00:00,36.73,36.75,36.73,36.75,58900.0,22.1364,22.1485,22.1364,22.1485,58900.0
2006-11-08 11:05:00,36.75,36.75,36.7,36.72,104500.0,22.1485,22.1485,22.1183,22.1304,104500.0
2006-11-08 11:10:00,36.71,36.74,36.71,36.73,32900.0,22.1244,22.1424,22.1244,22.1364,32900.0
2006-11-08 11:15:00,36.74,36.75,36.73,36.74,38600.0,22.1424,22.1485,22.1364,22.1424,38600.0
2006-11-08 11:20:00,36.73,36.75,36.73,36.73,37800.0,22.1364,22.1485,22.1364,22.1364,37800.0
2006-11-08 11:25:00,36.74,36.74,36.71,36.72,16800.0,22.1424,22.1424,22.1244,22.1304,16800.0
2006-11-08 11:30:00,36.73,36.77,36.72,36.76,126400.0,22.1364,22.1605,22.1304,22.1545,126400.0
2006-11-08 11:35:00,36.76,36.79,36.76,36.79,43300.0,22.1545,22.1726,22.1545,22.1726,43300.0
2006-11-08 11:40:00,36.79,36.79,36.75,36.75,15500.0,22.1726,22.1726,22.1485,22.1485,15500.0
2006-11-08 11:45:00,36.75,36.76,36.75,36.75,22400.0,22.1485,22.1545,22.1485,22.1485,22400.0
2006-11-08 11:50:00,36.75,36.77,36.75,36.76,58800.0,22.1485,22.1605,22.1485,22.1545,58800.0
2006-11-08 11:55:00,36.76,36.76,36.75,36.75,10200.0,22.1545,22.1545,22.1485,22.1485,10200.0
2006-11-08 12:00:00,36.75,36.77,36.75,36.77,53600.0,22.1485,22.1605,22.1485,22.1605,53600.0
2006-11-08 12:05:00,36.76,36.77,36.75,36.76,61600.0,22.1545,22.1605,22.1485,22.1545,61600.0
2006-11-08 12:10:00,36.77,36.77,36.75,36.76,66900.0,22.1605,22.1605,22.1485,22.1545,66900.0
2006-11-08 12:15:00,36.75,36.76,36.71,36.72,65000.0,22.1485,22.1545,22.1244,22.1304,65000.0
2006-11-08 12:20:00,36.72,36.72,36.66,36.68,51800.0,22.1304,22.1304,22.0942,22.1063,51800.0
2006-11-08 12:25:00,36.68,36.69,36.65,36.65,20500.0,22.1063,22.1123,22.0882,22.0882,20500.0
2006-11-08 12:30:00,36.65,36.66,36.65,36.65,25600.0,22.0882,22.0942,22.0882,22.0882,25600.0
2006-11-08 12:35:00,36.65,36.68,36.65,36.65,78900.0,22.0882,22.1063,22.0882,22.0882,78900.0
2006-11-08 12:40:00,36.65,36.67,36.65,36.66,49900.0,22.0882,22.1003,22.0882,22.0942,49900.0
2006-11-08 12:45:00,36.67,36.67,36.65,36.66,20800.0,22.1003,22.1003,22.0882,22.0942,20800.0
2006-11-08 12:50:00,36.66,36.76,36.66,36.76,70000.0,22.0942,22.1545,22.0942,22.1545,70000.0
2006-11-08 12:55:00,36.75,36.77,36.74,36.74,74200.0,22.1485,22.1605,22.1424,22.1424,74200.0
2006-11-08 13:00:00,36.74,36.77,36.73,36.76,58900.0,22.1424,22.1605,22.1364,22.1545,58900.0
2006-11-08 13:05:00,36.76,36.76,36.74,36.76,146100.0,22.1545,22.1545,22.1424,22.1545,146100.0
2006-11-08 13:10:00,36.76,36.77,36.75,36.76,31700.0,22.1545,22.1605,22.1485,22.1545,31700.0
2006-11-08 13:15:00,36.75,36.78,36.75,36.77,21600.0,22.1485,22.1665,22.1485,22.1605,21600.0
2006-11-08 13:20:00,36.77,36.8,36.77,36.79,90600.0,22.1605,22.1786,22.1605,22.1726,90600.0
2006-11-08 13:25:00,36.8,36.8,36.77,36.8,85700.0,22.1786,22.1786,22.1605,22.1786,85700.0
2006-11-08 13:30:00,36.8,36.83,36.79,36.82,98200.0,22.1786,22.1967,22.1726,22.1907,98200.0
2006-11-08 13:35:00,36.82,36.82,36.81,36.81,32700.0,22.1907,22.1907,22.1846,22.1846,32700.0
2006-11-08 13:40:00,36.81,36.82,36.75,36.75,42900.0,22.1846,22.1907,22.1485,22.1485,42900.0
2006-11-08 13:45:00,36.76,36.78,36.75,36.77,54600.0,22.1545,22.1665,22.1485,22.1605,54600.0
2006-11-08 13:50:00,36.78,36.83,36.76,36.83,69900.0,22.1665,22.1967,22.1545,22.1967,69900.0
2006-11-08 13:55:00,36.83,36.85,36.8,36.84,145100.0,22.1967,22.2087,22.1786,22.2027,145100.0
2006-11-08 14:00:00,36.84,36.84,36.82,36.84,70700.0,22.2027,22.2027,22.1907,22.2027,70700.0
2006-11-08 14:05:00,36.84,36.84,36.82,36.83,71600.0,22.2027,22.2027,22.1907,22.1967,71600.0
2006-11-08 14:10:00,36.84,36.92,36.83,36.92,140000.0,22.2027,22.2509,22.1967,22.2509,140000.0
2006-11-08 14:15:00,36.92,36.92,36.88,36.9,81000.0,22.2509,22.2509,22.2268,22.2389,81000.0
2006-11-08 14:20:00,36.89,36.9,36.85,36.85,85300.0,22.2328,22.2389,22.2087,22.2087,85300.0
2006-11-08 14:25:00,36.86,36.89,36.84,36.84,146900.0,22.2148,22.2328,22.2027,22.2027,146900.0
2006-11-08 14:30:00,36.84,36.91,36.84,36.89,135400.0,22.2027,22.2449,22.2027,22.2328,135400.0
2006-11-08 14:35:00,36.89,36.9,36.85,36.85,73000.0,22.2328,22.2389,22.2087,22.2087,73000.0
2006-11-08 14:40:00,36.85,36.87,36.83,36.86,82900.0,22.2087,22.2208,22.1967,22.2148,82900.0
2006-11-08 14:45:00,36.87,36.9,36.86,36.88,44100.0,22.2208,22.2389,22.2148,22.2268,44100.0
2006-11-08 14:50:00,36.88,36.89,36.86,36.86,50200.0,22.2268,22.2328,22.2148,22.2148,50200.0
2006-11-08 14:55:00,36.87,36.89,36.86,36.89,76800.0,22.2208,22.2328,22.2148,22.2328,76800.0
2006-11-08 15:00:00,36.88,36.89,36.85,36.85,125400.0,22.2268,22.2328,22.2087,22.2087,125400.0
2006-11-08 15:05:00,36.85,36.85,36.8,36.82,83400.0,22.2087,22.2087,22.1786,22.1907,83400.0
2006-11-08 15:10:00,36.81,36.83,36.79,36.82,108900.0,22.1846,22.1967,22.1726,22.1907,108900.0
2006-11-08 15:15:00,36.83,36.83,36.8,36.82,88100.0,22.1967,22.1967,22.1786,22.1907,88100.0
2006-11-08 15:20:00,36.82,36.82,36.8,36.82,88400.0,22.1907,22.1907,22.1786,22.1907,88400.0
2006-11-08 15:25:00,36.81,36.82,36.81,36.81,63800.0,22.1846,22.1907,22.1846,22.1846,63800.0
2006-11-08 15:30:00,36.81,36.82,36.79,36.79,65400.0,22.1846,22.1907,22.1726,22.1726,65400.0
2006-11-08 15:35:00,36.8,36.8,36.74,36.75,151600.0,22.1786,22.1786,22.1424,22.1485,151600.0
2006-11-08 15:40:00,36.75,36.76,36.75,36.76,135900.0,22.1485,22.1545,22.1485,22.1545,135900.0
2006-11-08 15:45:00,36.75,36.8,36.75,36.79,223200.0,22.1485,22.1786,22.1485,22.1726,223200.0
2006-11-08 15:50:00,36.79,36.8,36.78,36.79,88000.0,22.1726,22.1786,22.1665,22.1726,88000.0
2006-11-08 15:55:00,36.78,36.8,36.78,36.8,235500.0,22.1665,22.1786,22.1665,22.1786,235500.0
2006-11-09 09:30:00,36.9,36.9,36.75,36.75,163800.0,22.2389,22.2389,22.1485,22.1485,163800.0
2006-11-09 09:35:00,36.76,36.78,36.75,36.78,75300.0,22.1545,22.1665,22.1485,22.1665,75300.0
2006-11-09 09:40:00,36.79,36.79,36.74,36.78,51100.0,22.1726,22.1726,22.1424,22.1665,51100.0
2006-11-09 09:45:00,36.78,36.84,36.75,36.76,66900.0,22.1665,22.2027,22.1485,22.1545,66900.0
2006-11-09 09:50:00,36.76,36.77,36.73,36.77,80000.0,22.1545,22.1605,22.1364,22.1605,80000.0
2006-11-09 09:55:00,36.77,36.9,36.76,36.89,146200.0,22.1605,22.2389,22.1545,22.2328,146200.0
2006-11-09 10:00:00,36.88,36.89,36.78,36.83,85600.0,22.2268,22.2328,22.1665,22.1967,85600.0
2006-11-09 10:05:00,36.83,36.84,36.78,36.8,74500.0,22.1967,22.2027,22.1665,22.1786,74500.0
2006-11-09 10:10:00,36.8,36.82,36.75,36.76,54800.0,22.1786,22.1907,22.1485,22.1545,54800.0
2006-11-09 10:15:00,36.77,36.77,36.75,36.77,76400.0,22.1605,22.1605,22.1485,22.1605,76400.0
2006-11-09 10:20:00,36.76,36.77,36.72,36.76,117400.0,22.1545,22.1605,22.1304,22.1545,117400.0
2006-11-09 10:25:00,36.76,36.77,36.74,36.75,137400.0,22.1545,22.1605,22.1424,22.1485,137400.0
2006-11-09 10:30:00,36.75,36.78,36.73,36.73,73000.0,22.1485,22.1665,22.1364,22.1364,73000.0
2006-11-09 10:35:00,36.74,36.76,36.73,36.75,161500.0,22.1424,22.1545,22.1364,22.1485,161500.0
2006-11-09 10:40:00,36.75,36.8,36.75,36.8,51000.0,22.1485,22.1786,22.1485,22.1786,51000.0
2006-11-09 10:45:00,36.79,36.8,36.75,36.78,79100.0,22.1726,22.1786,22.1485,22.1665,79100.0
2006-11-09 10:50:00,36.77,36.78,36.76,36.76,73800.0,22.1605,22.1665,22.1545,22.1545,73800.0
2006-11-09 10:55:00,36.77,36.78,36.75,36.78,65900.0,22.1605,22.1665,22.1485,22.1665,65900.0
2006-11-09 11:00:00,36.77,36.77,36.72,36.73,115100.0,22.1605,22.1605,22.1304,22.1364,115100.0
2006-11-09 11:05:00,36.74,36.75,36.73,36.74,105800.0,22.1424,22.1485,22.1364,22.1424,105800.0
2006-11-09 11:10:00,36.75,36.76,36.74,36.76,67600.0,22.1485,22.1545,22.1424,22.1545,67600.0
2006-11-09 11:15:00,36.75,36.76,36.74,36.75,58800.0,22.1485,22.1545,22.1424,22.1485,58800.0
2006-11-09 11:20:00,36.75,36.75,36.74,36.74,111900.0,22.1485,22.1485,22.1424,22.1424,111900.0
2006-11-09 11:25:00,36.75,36.76,36.73,36.73,79900.0,22.1485,22.1545,22.1364,22.1364,79900.0
2006-11-09 11:30:00,36.73,36.74,36.73,36.73,54400.0,22.1364,22.1424,22.1364,22.1364,54400.0
2006-11-09 11:35:00,36.74,36.75,36.73,36.74,62300.0,22.1424,22.1485,22.1364,22.1424,62300.0
2006-11-09 11:40:00,36.75,36.75,36.67,36.68,56300.0,22.1485,22.1485,22.1003,22.1063,56300.0
2006-11-09 11:45:00,36.67,36.71,36.65,36.7,39100.0,22.1003,22.1244,22.0882,22.1183,39100.0
2006-11-09 11:50:00,36.7,36.71,36.68,36.69,29100.0,22.1183,22.1244,22.1063,22.1123,29100.0
2006-11-09 11:55:00,36.69,36.69,36.67,36.69,44400.0,22.1123,22.1123,22.1003,22.1123,44400.0
2006-11-09 12:00:00,36.68,36.69,36.67,36.67,32500.0,22.1063,22.1123,22.1003,22.1003,32500.0
2006-11-09 12:05:00,36.66,36.67,36.65,36.66,51800.0,22.0942,22.1003,22.0882,22.0942,51800.0
2006-11-09 12:10:00,36.67,36.69,36.67,36.69,73500.0,22.1003,22.1123,22.1003,22.1123,73500.0
2006-11-09 12:15:00,36.69,36.75,36.68,36.74,52400.0,22.1123,22.1485,22.1063,22.1424,52400.0
2006-11-09 12:20:00,36.73,36.75,36.73,36.73,45500.0,22.1364,22.1485,22.1364,22.1364,45500.0
2006-11-09 12:25:00,36.74,36.74,36.69,36.72,81300.0,22.1424,22.1424,22.1123,22.1304,81300.0
2006-11-09 12:30:00,36.72,36.72,36.67,36.68,40200.0,22.1304,22.1304,22.1003,22.1063,40200.0
2006-11-09 12:35:00,36.67,36.68,36.65,36.67,55300.0,22.1003,22.1063,22.0882,22.1003,55300.0
2006-11-09 12:40:00,36.67,36.7,36.66,36.66,63000.0,22.1003,22.1183,22.0942,22.0942,63000.0
2006-11-09 12:45:00,36.66,36.67,36.64,36.66,48500.0,22.0942,22.1003,22.0822,22.0942,48500.0
2006-11-09 12:50:00,36.66,36.68,36.65,36.67,24800.0,22.0942,22.1063,22.0882,22.1003,24800.0
2006-11-09 12:55:00,36.66,36.68,36.66,36.68,24500.0,22.0942,22.1063,22.0942,22.1063,24500.0
2006-11-09 13:00:00,36.69,36.69,36.65,36.66,47700.0,22.1123,22.1123,22.0882,22.0942,47700.0
2006-11-09 13:05:00,36.66,36.66,36.64,36.66,63100.0,22.0942,22.0942,22.0822,22.0942,63100.0
2006-11-09 13:10:00,36.65,36.66,36.64,36.64,36800.0,22.0882,22.0942,22.0822,22.0822,36800.0
2006-11-09 13:15:00,36.64,36.65,36.62,36.64,53900.0,22.0822,22.0882,22.0701,22.0822,53900.0
2006-11-09 13:20:00,36.63,36.65,36.62,36.62,53700.0,22.0761,22.0882,22.0701,22.0701,53700.0
2006-11-09 13:25:00,36.61,36.62,36.59,36.6,99900.0,22.0641,22.0701,22.052,22.0581,99900.0
2006-11-09 13:30:00,36.6,36.68,36.6,36.66,67300.0,22.0581,22.1063,22.0581,22.0942,67300.0
2006-11-09 13:35:00,36.67,36.7,36.66,36.69,48100.0,22.1003,22.1183,22.0942,22.1123,48100.0
2006-11-09 13:40:00,36.69,36.73,36.68,36.69,51400.0,22.1123,22.1364,22.1063,22.1123,51400.0
2006-11-09 13:45:00,36.69,36.71,36.69,36.7,36200.0,22.1123,22.1244,22.1123,22.1183,36200.0
2006-11-09 13:50:00,36.7,36.7,36.66,36.68,54800.0,22.1183,22.1183,22.0942,22.1063,54800.0
2006-11-09 13:55:00,36.68,36.69,36.66,36.68,30900.0,22.1063,22.1123,22.0942,22.1063,30900.0
2006-11-09 14:00:00,36.68,36.69,36.67,36.69,40000.0,22.1063,22.1123,22.1003,22.1123,40000.0
2006-11-09 14:05:00,36.7,36.73,36.7,36.7,42300.0,22.1183,22.1364,22.1183,22.1183,42300.0
2006-11-09 14:10:00,36.7,36.71,36.66,36.66,69600.0,22.1183,22.1244,22.0942,22.0942,69600.0
2006-11-09 14:15:00,36.66,36.7,36.65,36.69,76900.0,22.0942,22.1183,22.0882,22.1123,76900.0
2006-11-09 14:20:00,36.69,36.74,36.66,36.67,68800.0,22.1123,22.1424,22.0942,22.1003,68800.0
2006-11-09 14:25:00,36.68,36.7,36.67,36.69,56700.0,22.1063,22.1183,22.1003,22.1123,56700.0
2006-11-09 14:30:00,36.69,36.71,36.67,36.68,51800.0,22.1123,22.1244,22.1003,22.1063,51800.0
2006-11-09 14:35:00,36.68,36.69,36.67,36.68,56300.0,22.1063,22.1123,22.1003,22.1063,56300.0
2006-11-09 14:40:00,36.68,36.68,36.67,36.67,46600.0,22.1063,22.1063,22.1003,22.1003,46600.0
2006-11-09 14:45:00,36.67,36.68,36.66,36.68,29700.0,22.1003,22.1063,22.0942,22.1063,29700.0
2006-11-09 14:50:00,36.67,36.68,36.67,36.68,25400.0,22.1003,22.1063,22.1003,22.1063,25400.0
2006-11-09 14:55:00,36.68,36.69,36.67,36.69,79800.0,22.1063,22.1123,22.1003,22.1123,79800.0
2006-11-09 15:00:00,36.69,36.71,36.69,36.71,106200.0,22.1123,22.1244,22.1123,22.1244,106200.0
2006-11-09 15:05:00,36.71,36.74,36.71,36.72,66300.0,22.1244,22.1424,22.1244,22.1304,66300.0
2006-11-09 15:10:00,36.72,36.73,36.67,36.67,89100.0,22.1304,22.1364,22.1003,22.1003,89100.0
2006-11-09 15:15:00,36.68,36.71,36.66,36.7,67000.0,22.1063,22.1244,22.0942,22.1183,67000.0
2006-11-09 15:20:00,36.69,36.72,36.69,36.7,99800.0,22.1123,22.1304,22.1123,22.1183,99800.0
2006-11-09 15:25:00,36.7,36.73,36.69,36.71,101400.0,22.1183,22.1364,22.1123,22.1244,101400.0
2006-11-09 15:30:00,36.7,36.72,36.68,36.69,64100.0,22.1183,22.1304,22.1063,22.1123,64100.0
2006-11-09 15:35:00,36.69,36.7,36.67,36.69,64700.0,22.1123,22.1183,22.1003,22.1123,64700.0
2006-11-09 15:40:00,36.69,36.7,36.67,36.67,152500.0,22.1123,22.1183,22.1003,22.1003,152500.0
2006-11-09 15:45:00,36.67,36.68,36.63,36.66,101800.0,22.1003,22.1063,22.0761,22.0942,101800.0
2006-11-09 15:50:00,36.67,36.7,36.66,36.7,91700.0,22.1003,22.1183,22.0942,22.1183,91700.0
2006-11-09 15:55:00,36.69,36.74,36.69,36.74,129600.0,22.1123,22.1424,22.1123,22.1424,129600.0
2006-11-10 09:30:00,36.74,36.82,36.74,36.81,139600.0,22.1424,22.1907,22.1424,22.1846,139600.0
2006-11-10 09:35:00,36.8,36.82,36.7,36.72,89000.0,22.1786,22.1907,22.1183,22.1304,89000.0
2006-11-10 09:40:00,36.72,36.75,36.63,36.64,65500.0,22.1304,22.1485,22.0761,22.0822,65500.0
2006-11-10 09:45:00,36.64,36.69,36.61,36.61,27300.0,22.0822,22.1123,22.0641,22.0641,27300.0
2006-11-10 09:50:00,36.61,36.64,36.55,36.56,46800.0,22.0641,22.0822,22.0279,22.034,46800.0
2006-11-10 09:55:00,36.56,36.6,36.54,36.56,86600.0,22.034,22.0581,22.0219,22.034,86600.0
2006-11-10 10:00:00,36.57,36.58,36.51,36.51,90000.0,22.04,22.046,22.0038,22.0038,90000.0
2006-11-10 10:05:00,36.5,36.53,36.48,36.49,95700.0,21.9978,22.0159,21.9857,21.9918,95700.0
2006-11-10 10:10:00,36.5,36.52,36.48,36.51,82800.0,21.9978,22.0098,21.9857,22.0038,82800.0
2006-11-10 10:15:00,36.52,36.65,36.51,36.65,155900.0,22.0098,22.0882,22.0038,22.0882,155900.0
2006-11-10 10:20:00,36.64,36.66,36.58,36.6,75100.0,22.0822,22.0942,22.046,22.0581,75100.0
2006-11-10 10:25:00,36.6,36.67,36.6,36.65,75100.0,22.0581,22.1003,22.0581,22.0882,75100.0
2006-11-10 10:30:00,36.65,36.67,36.59,36.66,51900.0,22.0882,22.1003,22.052,22.0942,51900.0
2006-11-10 10:35:00,36.65,36.71,36.64,36.7,52000.0,22.0882,22.1244,22.0822,22.1183,52000.0
2006-11-10 10:40:00,36.71,36.75,36.71,36.72,64200.0,22.1244,22.1485,22.1244,22.1304,64200.0
2006-11-10 10:45:00,36.72,36.75,36.7,36.74,44200.0,22.1304,22.1485,22.1183,22.1424,44200.0
2006-11-10 10:50:00,36.74,36.74,36.7,36.7,54100.0,22.1424,22.1424,22.1183,22.1183,54100.0
2006-11-10 10:55:00,36.7,36.75,36.7,36.73,75900.0,22.1183,22.1485,22.1183,22.1364,75900.0
2006-11-10 11:00:00,36.74,36.74,36.63,36.68,56300.0,22.1424,22.1424,22.0761,22.1063,56300.0
2006-11-10 11:05:00,36.68,36.71,36.66,36.71,57000.0,22.1063,22.1244,22.0942,22.1244,57000.0
2006-11-10 11:10:00,36.71,36.71,36.67,36.67,30000.0,22.1244,22.1244,22.1003,22.1003,30000.0
2006-11-10 11:15:00,36.68,36.75,36.65,36.74,40500.0,22.1063,22.1485,22.0882,22.1424,40500.0
2006-11-10 11:20:00,36.74,36.76,36.71,36.76,27100.0,22.1424,22.1545,22.1244,22.1545,27100.0
2006-11-10 11:25:00,36.76,36.77,36.74,36.76,34600.0,22.1545,22.1605,22.1424,22.1545,34600.0
2006-11-10 11:30:00,36.76,36.79,36.75,36.75,33900.0,22.1545,22.1726,22.1485,22.1485,33900.0
2006-11-10 11:35:00,36.75,36.77,36.75,36.76,17200.0,22.1485,22.1605,22.1485,22.1545,17200.0
2006-11-10 11:40:00,36.76,36.77,36.74,36.75,23800.0,22.1545,22.1605,22.1424,22.1485,23800.0
2006-11-10 11:45:00,36.75,36.75,36.7,36.71,43100.0,22.1485,22.1485,22.1183,22.1244,43100.0
2006-11-10 11:50:00,36.7,36.72,36.69,36.69,25200.0,22.1183,22.1304,22.1123,22.1123,25200.0
2006-11-10 11:55:00,36.7,36.71,36.68,36.69,27500.0,22.1183,22.1244,22.1063,22.1123,27500.0
2006-11-10 12:00:00,36.69,36.75,36.69,36.75,72000.0,22.1123,22.1485,22.1123,22.1485,72000.0
2006-11-10 12:05:00,36.75,36.75,36.66,36.68,32700.0,22.1485,22.1485,22.0942,22.1063,32700.0
2006-11-10 12:10:00,36.68,36.75,36.67,36.71,77400.0,22.1063,22.1485,22.1003,22.1244,77400.0
2006-11-10 12:15:00,36.71,36.74,36.7,36.73,37900.0,22.1244,22.1424,22.1183,22.1364,37900.0
2006-11-10 12:20:00,36.73,36.74,36.72,36.73,20500.0,22.1364,22.1424,22.1304,22.1364,20500.0
2006-11-10 12:25:00,36.72,36.73,36.7,36.7,46200.0,22.1304,22.1364,22.1183,22.1183,46200.0
2006-11-10 12:30:00,36.71,36.72,36.69,36.7,49500.0,22.1244,22.1304,22.1123,22.1183,49500.0
2006-11-10 12:35:00,36.7,36.7,36.69,36.7,26900.0,22.1183,22.1183,22.1123,22.1183,26900.0
2006-11-10 12:40:00,36.7,36.7,36.68,36.69,18200.0,22.1183,22.1183,22.1063,22.1123,18200.0
2006-11-10 12:45:00,36.69,36.7,36.68,36.69,32400.0,22.1123,22.1183,22.1063,22.1123,32400.0
2006-11-10 12:50:00,36.68,36.7,36.68,36.69,38000.0,22.1063,22.1183,22.1063,22.1123,38000.0
2006-11-10 12:55:00,36.69,36.7,36.68,36.7,37100.0,22.1123,22.1183,22.1063,22.1183,37100.0
2006-11-10 13:00:00,36.7,36.7,36.66,36.68,65300.0,22.1183,22.1183,22.0942,22.1063,65300.0
2006-11-10 13:05:00,36.68,36.68,36.66,36.68,63200.0,22.1063,22.1063,22.0942,22.1063,63200.0
2006-11-10 13:10:00,36.68,36.69,36.64,36.67,69100.0,22.1063,22.1123,22.0822,22.1003,69100.0
2006-11-10 13:15:00,36.67,36.67,36.64,36.64,24200.0,22.1003,22.1003,22.0822,22.0822,24200.0
2006-11-10 13:20:00,36.65,36.66,36.63,36.66,30900.0,22.0882,22.0942,22.0761,22.0942,30900.0
2006-11-10 13:25:00,36.65,36.66,36.64,36.66,47700.0,22.0882,22.0942,22.0822,22.0942,47700.0
2006-11-10 13:30:00,36.66,36.66,36.64,36.65,25700.0,22.0942,22.0942,22.0822,22.0882,25700.0
2006-11-10 13:35:00,36.65,36.67,36.63,36.65,329100.0,22.0882,22.1003,22.0761,22.0882,329100.0
2006-11-10 13:40:00,36.65,36.66,36.63,36.64,196500.0,22.0882,22.0942,22.0761,22.0822,196500.0
2006-11-10 13:45:00,36.64,36.67,36.62,36.62,28200.0,22.0822,22.1003,22.0701,22.0701,28200.0
2006-11-10 13:50:00,36.62,36.64,36.61,36.61,45000.0,22.0701,22.0822,22.0641,22.0641,45000.0
2006-11-10 13:55:00,36.61,36.62,36.59,36.6,48500.0,22.0641,22.0701,22.052,22.0581,48500.0
2006-11-10 14:00:00,36.6,36.61,36.56,36.6,48700.0,22.0581,22.0641,22.034,22.0581,48700.0
2006-11-10 14:05:00,36.59,36.63,36.59,36.61,17400.0,22.052,22.0761,22.052,22.0641,17400.0
2006-11-10 14:10:00,36.61,36.65,36.6,36.61,43600.0,22.0641,22.0882,22.0581,22.0641,43600.0
2006-11-10 14:15:00,36.61,36.65,36.59,36.64,92700.0,22.0641,22.0882,22.052,22.0822,92700.0
2006-11-10 14:20:00,36.65,36.67,36.64,36.66,36300.0,22.0882,22.1003,22.0822,22.0942,36300.0
2006-11-10 14:25:00,36.66,36.68,36.64,36.66,29300.0,22.0942,22.1063,22.0822,22.0942,29300.0
2006-11-10 14:30:00,36.66,36.66,36.61,36.62,82700.0,22.0942,22.0942,22.0641,22.0701,82700.0
2006-11-10 14:35:00,36.63,36.65,36.61,36.65,32500.0,22.0761,22.0882,22.0641,22.0882,32500.0
2006-11-10 14:40:00,36.65,36.71,36.59,36.67,75000.0,22.0882,22.1244,22.052,22.1003,75000.0
2006-11-10 14:45:00,36.66,36.69,36.63,36.65,40700.0,22.0942,22.1123,22.0761,22.0882,40700.0
2006-11-10 14:50:00,36.66,36.66,36.63,36.66,13000.0,22.0942,22.0942,22.0761,22.0942,13000.0
2006-11-10 14:55:00,36.65,36.68,36.63,36.63,25500.0,22.0882,22.1063,22.0761,22.0761,25500.0
2006-11-10 15:00:00,36.64,36.68,36.61,36.67,26300.0,22.0822,22.1063,22.0641,22.1003,26300.0
2006-11-10 15:05:00,36.66,36.67,36.63,36.64,21200.0,22.0942,22.1003,22.0761,22.0822,21200.0
2006-11-10 15:10:00,36.63,36.65,36.61,36.62,26800.0,22.0761,22.0882,22.0641,22.0701,26800.0
2006-11-10 15:15:00,36.63,36.63,36.6,36.62,27100.0,22.0761,22.0761,22.0581,22.0701,27100.0
2006-11-10 15:20:00,36.61,36.65,36.57,36.57,80500.0,22.0641,22.0882,22.04,22.04,80500.0
2006-11-10 15:25:00,36.57,36.62,36.56,36.62,138100.0,22.04,22.0701,22.034,22.0701,138100.0
2006-11-10 15:30:00,36.62,36.66,36.61,36.63,51600.0,22.0701,22.0942,22.0641,22.0761,51600.0
2006-11-10 15:35:00,36.63,36.66,36.63,36.64,41100.0,22.0761,22.0942,22.0761,22.0822,41100.0
2006-11-10 15:40:00,36.64,36.67,36.62,36.64,93500.0,22.0822,22.1003,22.0701,22.0822,93500.0
2006-11-10 15:45:00,36.64,36.65,36.61,36.64,77300.0,22.0822,22.0882,22.0641,22.0822,77300.0
2006-11-10 15:50:00,36.63,36.66,36.63,36.64,100200.0,22.0761,22.0942,22.0761,22.0822,100200.0
2006-11-10 15:55:00,36.64,36.68,36.63,36.67,364500.0,22.0822,22.1063,22.0761,22.1003,364500.0
2006-11-13 09:30:00,36.71,36.8,36.67,36.77,164200.0,22.1244,22.1786,22.1003,22.1605,164200.0
2006-11-13 09:35:00,36.76,36.77,36.69,36.69,56400.0,22.1545,22.1605,22.1123,22.1123,56400.0
2006-11-13 09:40:00,36.7,36.72,36.68,36.69,132900.0,22.1183,22.1304,22.1063,22.1123,132900.0
2006-11-13 09:45:00,36.69,36.7,36.66,36.7,58700.0,22.1123,22.1183,22.0942,22.1183,58700.0
2006-11-13 09:50:00,36.7,36.73,36.69,36.72,47300.0,22.1183,22.1364,22.1123,22.1304,47300.0
2006-11-13 09:55:00,36.73,36.85,36.72,36.83,126300.0,22.1364,22.2087,22.1304,22.1967,126300.0
2006-11-13 10:00:00,36.85,36.88,36.84,36.84,72800.0,22.2087,22.2268,22.2027,22.2027,72800.0
2006-11-13 10:05:00,36.85,36.88,36.84,36.88,152000.0,22.2087,22.2268,22.2027,22.2268,152000.0
2006-11-13 10:10:00,36.88,36.94,36.86,36.92,133500.0,22.2268,22.263,22.2148,22.2509,133500.0
2006-11-13 10:15:00,36.92,36.95,36.88,36.88,50400.0,22.2509,22.269,22.2268,22.2268,50400.0
2006-11-13 10:20:00,36.89,36.92,36.89,36.91,102500.0,22.2328,22.2509,22.2328,22.2449,102500.0
2006-11-13 10:25:00,36.92,36.95,36.91,36.91,49900.0,22.2509,22.269,22.2449,22.2449,49900.0
2006-11-13 10:30:00,36.92,36.92,36.86,36.88,81500.0,22.2509,22.2509,22.2148,22.2268,81500.0
2006-11-13 10:35:00,36.88,36.89,36.82,36.82,94800.0,22.2268,22.2328,22.1907,22.1907,94800.0
2006-11-13 10:40:00,36.82,36.82,36.77,36.79,67700.0,22.1907,22.1907,22.1605,22.1726,67700.0
2006-11-13 10:45:00,36.79,36.8,36.73,36.77,42500.0,22.1726,22.1786,22.1364,22.1605,42500.0
2006-11-13 10:50:00,36.77,36.82,36.75,36.8,47600.0,22.1605,22.1907,22.1485,22.1786,47600.0
2006-11-13 10:55:00,36.8,36.8,36.73,36.73,48600.0,22.1786,22.1786,22.1364,22.1364,48600.0
2006-11-13 11:00:00,36.73,36.74,36.7,36.7,63000.0,22.1364,22.1424,22.1183,22.1183,63000.0
2006-11-13 11:05:00,36.71,36.74,36.71,36.71,33600.0,22.1244,22.1424,22.1244,22.1244,33600.0
2006-11-13 11:10:00,36.72,36.74,36.69,36.7,54100.0,22.1304,22.1424,22.1123,22.1183,54100.0
2006-11-13 11:15:00,36.7,36.72,36.69,36.71,23900.0,22.1183,22.1304,22.1123,22.1244,23900.0
2006-11-13 11:20:00,36.71,36.72,36.68,36.68,47600.0,22.1244,22.1304,22.1063,22.1063,47600.0
2006-11-13 11:25:00,36.68,36.69,36.63,36.63,61200.0,22.1063,22.1123,22.0761,22.0761,61200.0
2006-11-13 11:30:00,36.63,36.69,36.62,36.68,58300.0,22.0761,22.1123,22.0701,22.1063,58300.0
2006-11-13 11:35:00,36.68,36.69,36.64,36.65,68100.0,22.1063,22.1123,22.0822,22.0882,68100.0
2006-11-13 11:40:00,36.66,36.66,36.61,36.61,44900.0,22.0942,22.0942,22.0641,22.0641,44900.0
2006-11-13 11:45:00,36.61,36.63,36.59,36.61,59600.0,22.0641,22.0761,22.052,22.0641,59600.0
2006-11-13 11:50:00,36.61,36.61,36.58,36.6,130600.0,22.0641,22.0641,22.046,22.0581,130600.0
2006-11-13 11:55:00,36.59,36.63,36.58,36.61,106900.0,22.052,22.0761,22.046,22.0641,106900.0
2006-11-13 12:00:00,36.61,36.62,36.59,36.6,88900.0,22.0641,22.0701,22.052,22.0581,88900.0
2006-11-13 12:05:00,36.6,36.6,36.57,36.6,49900.0,22.0581,22.0581,22.04,22.0581,49900.0
2006-11-13 12:10:00,36.6,36.61,36.56,36.57,47600.0,22.0581,22.0641,22.034,22.04,47600.0
2006-11-13 12:15:00,36.57,36.57,36.54,36.54,99000.0,22.04,22.04,22.0219,22.0219,99000.0
2006-11-13 12:20:00,36.54,36.55,36.51,36.55,90800.0,22.0219,22.0279,22.0038,22.0279,90800.0
2006-11-13 12:25:00,36.55,36.56,36.53,36.56,82200.0,22.0279,22.034,22.0159,22.034,82200.0
2006-11-13 12:30:00,36.56,36.57,36.55,36.57,59600.0,22.034,22.04,22.0279,22.04,59600.0
2006-11-13 12:35:00,36.57,36.58,36.54,36.55,49700.0,22.04,22.046,22.0219,22.0279,49700.0
2006-11-13 12:40:00,36.56,36.57,36.52,36.52,59500.0,22.034,22.04,22.0098,22.0098,59500.0
2006-11-13 12:45:00,36.52,36.53,36.44,36.45,157600.0,22.0098,22.0159,21.9616,21.9677,157600.0
2006-11-13 12:50:00,36.45,36.47,36.44,36.47,46300.0,21.9677,21.9797,21.9616,21.9797,46300.0
2006-11-13 12:55:00,36.47,36.47,36.43,36.44,62300.0,21.9797,21.9797,21.9556,21.9616,62300.0
2006-11-13 13:00:00,36.45,36.48,36.44,36.47,63700.0,21.9677,21.9857,21.9616,21.9797,63700.0
2006-11-13 13:05:00,36.48,36.51,36.47,36.51,33500.0,21.9857,22.0038,21.9797,22.0038,33500.0
2006-11-13 13:10:00,36.51,36.53,36.49,36.49,43400.0,22.0038,22.0159,21.9918,21.9918,43400.0
2006-11-13 13:15:00,36.49,36.52,36.47,36.52,63000.0,21.9918,22.0098,21.9797,22.0098,63000.0
2006-11-13 13:20:00,36.52,36.53,36.5,36.52,39600.0,22.0098,22.0159,21.9978,22.0098,39600.0
2006-11-13 13:25:00,36.52,36.54,36.49,36.5,56300.0,22.0098,22.0219,21.9918,21.9978,56300.0
2006-11-13 13:30:00,36.5,36.5,36.46,36.48,58500.0,21.9978,21.9978,21.9737,21.9857,58500.0
2006-11-13 13:35:00,36.48,36.49,36.46,36.48,50500.0,21.9857,21.9918,21.9737,21.9857,50500.0
2006-11-13 13:40:00,36.47,36.48,36.45,36.45,50100.0,21.9797,21.9857,21.9677,21.9677,50100.0
2006-11-13 13:45:00,36.46,36.47,36.44,36.46,81300.0,21.9737,21.9797,21.9616,21.9737,81300.0
2006-11-13 13:50:00,36.47,36.53,36.46,36.52,53900.0,21.9797,22.0159,21.9737,22.0098,53900.0
2006-11-13 13:55:00,36.52,36.56,36.51,36.53,69400.0,22.0098,22.034,22.0038,22.0159,69400.0
2006-11-13 14:00:00,36.54,36.56,36.52,36.53,45000.0,22.0219,22.034,22.0098,22.0159,45000.0
2006-11-13 14:05:00,36.53,36.54,36.51,36.52,41600.0,22.0159,22.0219,22.0038,22.0098,41600.0
2006-11-13 14:10:00,36.52,36.54,36.49,36.54,44700.0,22.0098,22.0219,21.9918,22.0219,44700.0
2006-11-13 14:15:00,36.53,36.53,36.46,36.47,58700.0,22.0159,22.0159,21.9737,21.9797,58700.0
2006-11-13 14:20:00,36.47,36.51,36.45,36.46,111100.0,21.9797,22.0038,21.9677,21.9737,111100.0
2006-11-13 14:25:00,36.46,36.47,36.45,36.45,71700.0,21.9737,21.9797,21.9677,21.9677,71700.0
2006-11-13 14:30:00,36.46,36.49,36.43,36.49,90900.0,21.9737,21.9918,21.9556,21.9918,90900.0
2006-11-13 14:35:00,36.49,36.5,36.43,36.43,122800.0,21.9918,21.9978,21.9556,21.9556,122800.0
2006-11-13 14:40:00,36.44,36.44,36.42,36.43,67200.0,21.9616,21.9616,21.9496,21.9556,67200.0
2006-11-13 14:45:00,36.43,36.43,36.39,36.42,133800.0,21.9556,21.9556,21.9315,21.9496,133800.0
2006-11-13 14:50:00,36.42,36.44,36.41,36.43,65000.0,21.9496,21.9616,21.9436,21.9556,65000.0
2006-11-13 14:55:00,36.44,36.46,36.42,36.44,55500.0,21.9616,21.9737,21.9496,21.9616,55500.0
2006-11-13 15:00:00,36.43,36.45,36.41,36.44,69700.0,21.9556,21.9677,21.9436,21.9616,69700.0
2006-11-13 15:05:00,36.45,36.45,36.41,36.42,52400.0,21.9677,21.9677,21.9436,21.9496,52400.0
2006-11-13 15:10:00,36.42,36.43,36.4,36.43,62800.0,21.9496,21.9556,21.9375,21.9556,62800.0
2006-11-13 15:15:00,36.43,36.45,36.42,36.45,50500.0,21.9556,21.9677,21.9496,21.9677,50500.0
2006-11-13 15:20:00,36.45,36.47,36.43,36.44,68400.0,21.9677,21.9797,21.9556,21.9616,68400.0
2006-11-13 15:25:00,36.45,36.48,36.43,36.43,67400.0,21.9677,21.9857,21.9556,21.9556,67400.0
2006-11-13 15:30:00,36.43,36.44,36.4,36.42,132600.0,21.9556,21.9616,21.9375,21.9496,132600.0
2006-11-13 15:35:00,36.42,36.47,36.42,36.46,99000.0,21.9496,21.9797,21.9496,21.9737,99000.0
2006-11-13 15:40:00,36.46,36.47,36.44,36.47,126200.0,21.9737,21.9797,21.9616,21.9797,126200.0
2006-11-13 15:45:00,36.47,36.51,36.46,36.5,138100.0,21.9797,22.0038,21.9737,21.9978,138100.0
2006-11-13 15:50:00,36.51,36.54,36.5,36.52,186200.0,22.0038,22.0219,21.9978,22.0098,186200.0
2006-11-13 15:55:00,36.52,36.53,36.51,36.52,144200.0,22.0098,22.0159,22.0038,22.0098,144200.0
2006-11-14 09:30:00,36.53,36.55,36.49,36.54,102400.0,22.0159,22.0279,21.9918,22.0219,102400.0
2006-11-14 09:35:00,36.54,36.54,36.42,36.46,45800.0,22.0219,22.0219,21.9496,21.9737,45800.0
2006-11-14 09:40:00,36.46,36.46,36.41,36.44,56500.0,21.9737,21.9737,21.9436,21.9616,56500.0
2006-11-14 09:45:00,36.44,36.45,36.35,36.36,53000.0,21.9616,21.9677,21.9074,21.9134,53000.0
2006-11-14 09:50:00,36.35,36.37,36.28,36.31,68200.0,21.9074,21.9194,21.8652,21.8833,68200.0
2006-11-14 09:55:00,36.32,36.33,36.24,36.33,76200.0,21.8893,21.8953,21.8411,21.8953,76200.0
2006-11-14 10:00:00,36.32,36.41,36.32,36.37,53800.0,21.8893,21.9436,21.8893,21.9194,53800.0
2006-11-14 10:05:00,36.37,36.38,36.35,36.35,67700.0,21.9194,21.9255,21.9074,21.9074,67700.0
2006-11-14 10:10:00,36.35,36.36,36.25,36.27,57700.0,21.9074,21.9134,21.8471,21.8592,57700.0
2006-11-14 10:15:00,36.26,36.31,36.25,36.28,56900.0,21.8532,21.8833,21.8471,21.8652,56900.0
2006-11-14 10:20:00,36.28,36.31,36.25,36.28,76300.0,21.8652,21.8833,21.8471,21.8652,76300.0
2006-11-14 10:25:00,36.29,36.29,36.24,36.25,68600.0,21.8712,21.8712,21.8411,21.8471,68600.0
2006-11-14 10:30:00,36.25,36.3,36.24,36.3,104100.0,21.8471,21.8773,21.8411,21.8773,104100.0
2006-11-14 10:35:00,36.3,36.31,36.28,36.29,40500.0,21.8773,21.8833,21.8652,21.8712,40500.0
2006-11-14 10:40:00,36.29,36.31,36.28,36.29,53900.0,21.8712,21.8833,21.8652,21.8712,53900.0
2006-11-14 10:45:00,36.3,36.33,36.28,36.33,49400.0,21.8773,21.8953,21.8652,21.8953,49400.0
2006-11-14 10:50:00,36.32,36.35,36.32,36.34,65300.0,21.8893,21.9074,21.8893,21.9014,65300.0
2006-11-14 10:55:00,36.34,36.36,36.33,36.35,34300.0,21.9014,21.9134,21.8953,21.9074,34300.0
2006-11-14 11:00:00,36.35,36.35,36.3,36.33,65300.0,21.9074,21.9074,21.8773,21.8953,65300.0
2006-11-14 11:05:00,36.32,36.33,36.28,36.29,75800.0,21.8893,21.8953,21.8652,21.8712,75800.0
2006-11-14 11:10:00,36.3,36.3,36.24,36.25,62500.0,21.8773,21.8773,21.8411,21.8471,62500.0
2006-11-14 11:15:00,36.25,36.29,36.23,36.28,76200.0,21.8471,21.8712,21.8351,21.8652,76200.0
2006-11-14 11:20:00,36.29,36.29,36.27,36.28,38400.0,21.8712,21.8712,21.8592,21.8652,38400.0
2006-11-14 11:25:00,36.27,36.29,36.27,36.27,30500.0,21.8592,21.8712,21.8592,21.8592,30500.0
2006-11-14 11:30:00,36.27,36.29,36.24,36.27,52100.0,21.8592,21.8712,21.8411,21.8592,52100.0
2006-11-14 11:35:00,36.27,36.28,36.23,36.26,29900.0,21.8592,21.8652,21.8351,21.8532,29900.0
2006-11-14 11:40:00,36.26,36.28,36.25,36.27,42400.0,21.8532,21.8652,21.8471,21.8592,42400.0
2006-11-14 11:45:00,36.26,36.27,36.24,36.25,65900.0,21.8532,21.8592,21.8411,21.8471,65900.0
2006-11-14 11:50:00,36.25,36.25,36.23,36.23,48000.0,21.8471,21.8471,21.8351,21.8351,48000.0
2006-11-14 11:55:00,36.24,36.24,36.22,36.22,47000.0,21.8411,21.8411,21.829,21.829,47000.0
2006-11-14 12:00:00,36.23,36.25,36.22,36.22,90000.0,21.8351,21.8471,21.829,21.829,90000.0
2006-11-14 12:05:00,36.23,36.25,36.19,36.21,54300.0,21.8351,21.8471,21.811,21.823,54300.0
2006-11-14 12:10:00,36.2,36.24,36.2,36.23,35500.0,21.817,21.8411,21.817,21.8351,35500.0
2006-11-14 12:15:00,36.23,36.23,36.21,36.23,21300.0,21.8351,21.8351,21.823,21.8351,21300.0
2006-11-14 12:20:00,36.23,36.24,36.22,36.24,22600.0,21.8351,21.8411,21.829,21.8411,22600.0
2006-11-14 12:25:00,36.24,36.25,36.24,36.25,10000.0,21.8411,21.8471,21.8411,21.8471,10000.0
2006-11-14 12:30:00,36.25,36.25,36.22,36.22,41300.0,21.8471,21.8471,21.829,21.829,41300.0
2006-11-14 12:35:00,36.22,36.22,36.21,36.22,15200.0,21.829,21.829,21.823,21.829,15200.0
2006-11-14 12:40:00,36.21,36.25,36.21,36.25,91400.0,21.823,21.8471,21.823,21.8471,91400.0
2006-11-14 12:45:00,36.24,36.31,36.24,36.29,71300.0,21.8411,21.8833,21.8411,21.8712,71300.0
2006-11-14 12:50:00,36.29,36.32,36.29,36.32,85600.0,21.8712,21.8893,21.8712,21.8893,85600.0
2006-11-14 12:55:00,36.32,36.34,36.29,36.3,55000.0,21.8893,21.9014,21.8712,21.8773,55000.0
2006-11-14 13:00:00,36.31,36.32,36.29,36.31,20900.0,21.8833,21.8893,21.8712,21.8833,20900.0
2006-11-14 13:05:00,36.31,36.32,36.3,36.31,23100.0,21.8833,21.8893,21.8773,21.8833,23100.0
2006-11-14 13:10:00,36.3,36.32,36.29,36.31,18700.0,21.8773,21.8893,21.8712,21.8833,18700.0
2006-11-14 13:15:00,36.32,36.36,36.31,36.36,33400.0,21.8893,21.9134,21.8833,21.9134,33400.0
2006-11-14 13:20:00,36.35,36.38,36.35,36.38,33500.0,21.9074,21.9255,21.9074,21.9255,33500.0
2006-11-14 13:25:00,36.38,36.38,36.36,36.37,37200.0,21.9255,21.9255,21.9134,21.9194,37200.0
2006-11-14 13:30:00,36.37,36.38,36.36,36.38,29600.0,21.9194,21.9255,21.9134,21.9255,29600.0
2006-11-14 13:35:00,36.38,36.42,36.38,36.42,71100.0,21.9255,21.9496,21.9255,21.9496,71100.0
2006-11-14 13:40:00,36.43,36.46,36.43,36.46,83100.0,21.9556,21.9737,21.9556,21.9737,83100.0
2006-11-14 13:45:00,36.45,36.46,36.44,36.46,22400.0,21.9677,21.9737,21.9616,21.9737,22400.0
2006-11-14 13:50:00,36.46,36.46,36.4,36.42,36600.0,21.9737,21.9737,21.9375,21.9496,36600.0
2006-11-14 13:55:00,36.42,36.45,36.41,36.42,77200.0,21.9496,21.9677,21.9436,21.9496,77200.0
2006-11-14 14:00:00,36.41,36.46,36.41,36.45,76500.0,21.9436,21.9737,21.9436,21.9677,76500.0
2006-11-14 14:05:00,36.45,36.49,36.44,36.48,48500.0,21.9677,21.9918,21.9616,21.9857,48500.0
2006-11-14 14:10:00,36.49,36.51,36.48,36.48,42900.0,21.9918,22.0038,21.9857,21.9857,42900.0
2006-11-14 14:15:00,36.48,36.49,36.45,36.47,32700.0,21.9857,21.9918,21.9677,21.9797,32700.0
2006-11-14 14:20:00,36.46,36.47,36.45,36.47,40500.0,21.9737,21.9797,21.9677,21.9797,40500.0
2006-11-14 14:25:00,36.46,36.49,36.46,36.49,39000.0,21.9737,21.9918,21.9737,21.9918,39000.0
2006-11-14 14:30:00,36.49,36.5,36.47,36.47,34800.0,21.9918,21.9978,21.9797,21.9797,34800.0
2006-11-14 14:35:00,36.47,36.56,36.46,36.56,74100.0,21.9797,22.034,21.9737,22.034,74100.0
2006-11-14 14:40:00,36.56,36.75,36.56,36.74,202800.0,22.034,22.1485,22.034,22.1424,202800.0
2006-11-14 14:45:00,36.74,36.82,36.71,36.82,283600.0,22.1424,22.1907,22.1244,22.1907,283600.0
2006-11-14 14:50:00,36.83,36.83,36.78,36.82,130900.0,22.1967,22.1967,22.1665,22.1907,130900.0
2006-11-14 14:55:00,36.83,36.83,36.79,36.83,138600.0,22.1967,22.1967,22.1726,22.1967,138600.0
2006-11-14 15:00:00,36.83,36.92,36.8,36.84,306400.0,22.1967,22.2509,22.1786,22.2027,306400.0
2006-11-14 15:05:00,36.85,36.85,36.77,36.8,106700.0,22.2087,22.2087,22.1605,22.1786,106700.0
2006-11-14 15:10:00,36.8,36.82,36.78,36.79,78800.0,22.1786,22.1907,22.1665,22.1726,78800.0
2006-11-14 15:15:00,36.77,36.78,36.76,36.78,76300.0,22.1605,22.1665,22.1545,22.1665,76300.0
2006-11-14 15:20:00,36.78,36.78,36.76,36.77,48000.0,22.1665,22.1665,22.1545,22.1605,48000.0
2006-11-14 15:25:00,36.75,36.76,36.7,36.72,117800.0,22.1485,22.1545,22.1183,22.1304,117800.0
2006-11-14 15:30:00,36.72,36.73,36.66,36.67,189800.0,22.1304,22.1364,22.0942,22.1003,189800.0
2006-11-14 15:35:00,36.67,36.73,36.67,36.7,97000.0,22.1003,22.1364,22.1003,22.1183,97000.0
2006-11-14 15:40:00,36.7,36.7,36.68,36.69,96200.0,22.1183,22.1183,22.1063,22.1123,96200.0
2006-11-14 15:45:00,36.69,36.69,36.64,36.64,81600.0,22.1123,22.1123,22.0822,22.0822,81600.0
2006-11-14 15:50:00,36.65,36.7,36.64,36.69,207800.0,22.0882,22.1183,22.0822,22.1123,207800.0
2006-11-14 15:55:00,36.7,36.71,36.67,36.71,181300.0,22.1183,22.1244,22.1003,22.1244,181300.0
2006-11-15 09:30:00,36.63,36.72,36.62,36.7,110200.0,22.0761,22.1304,22.0701,22.1183,110200.0
2006-11-15 09:35:00,36.7,36.71,36.66,36.69,58100.0,22.1183,22.1244,22.0942,22.1123,58100.0
2006-11-15 09:40:00,36.7,36.7,36.6,36.61,55800.0,22.1183,22.1183,22.0581,22.0641,55800.0
2006-11-15 09:45:00,36.6,36.66,36.57,36.65,114000.0,22.0581,22.0942,22.04,22.0882,114000.0
2006-11-15 09:50:00,36.65,36.65,36.57,36.58,66500.0,22.0882,22.0882,22.04,22.046,66500.0
2006-11-15 09:55:00,36.58,36.58,36.55,36.55,569300.0,22.046,22.046,22.0279,22.0279,569300.0
2006-11-15 10:00:00,36.55,36.56,36.51,36.52,159700.0,22.0279,22.034,22.0038,22.0098,159700.0
2006-11-15 10:05:00,36.53,36.53,36.46,36.46,100800.0,22.0159,22.0159,21.9737,21.9737,100800.0
2006-11-15 10:10:00,36.46,36.46,36.41,36.42,102800.0,21.9737,21.9737,21.9436,21.9496,102800.0
2006-11-15 10:15:00,36.42,36.45,36.4,36.4,77800.0,21.9496,21.9677,21.9375,21.9375,77800.0
2006-11-15 10:20:00,36.4,36.42,36.34,36.35,197600.0,21.9375,21.9496,21.9014,21.9074,197600.0
2006-11-15 10:25:00,36.35,36.36,36.32,36.34,419500.0,21.9074,21.9134,21.8893,21.9014,419500.0
2006-11-15 10:30:00,36.35,36.35,36.29,36.31,135600.0,21.9074,21.9074,21.8712,21.8833,135600.0
2006-11-15 10:35:00,36.32,36.34,36.29,36.31,111000.0,21.8893,21.9014,21.8712,21.8833,111000.0
2006-11-15 10:40:00,36.31,36.35,36.3,36.3,92700.0,21.8833,21.9074,21.8773,21.8773,92700.0
2006-11-15 10:45:00,36.29,36.31,36.27,36.3,100500.0,21.8712,21.8833,21.8592,21.8773,100500.0
2006-11-15 10:50:00,36.3,36.31,36.28,36.28,83400.0,21.8773,21.8833,21.8652,21.8652,83400.0
2006-11-15 10:55:00,36.28,36.28,36.23,36.25,140300.0,21.8652,21.8652,21.8351,21.8471,140300.0
2006-11-15 11:00:00,36.26,36.26,36.2,36.24,100800.0,21.8532,21.8532,21.817,21.8411,100800.0
2006-11-15 11:05:00,36.24,36.26,36.23,36.24,54300.0,21.8411,21.8532,21.8351,21.8411,54300.0
2006-11-15 11:10:00,36.24,36.26,36.22,36.24,96800.0,21.8411,21.8532,21.829,21.8411,96800.0
2006-11-15 11:15:00,36.25,36.27,36.23,36.24,146000.0,21.8471,21.8592,21.8351,21.8411,146000.0
2006-11-15 11:20:00,36.24,36.25,36.22,36.24,58600.0,21.8411,21.8471,21.829,21.8411,58600.0
2006-11-15 11:25:00,36.24,36.24,36.2,36.2,115300.0,21.8411,21.8411,21.817,21.817,115300.0
2006-11-15 11:30:00,36.2,36.22,36.19,36.2,106800.0,21.817,21.829,21.811,21.817,106800.0
2006-11-15 11:35:00,36.2,36.22,36.2,36.21,56200.0,21.817,21.829,21.817,21.823,56200.0
2006-11-15 11:40:00,36.21,36.21,36.16,36.19,63800.0,21.823,21.823,21.7929,21.811,63800.0
2006-11-15 11:45:00,36.19,36.21,36.19,36.19,36000.0,21.811,21.823,21.811,21.811,36000.0
2006-11-15 11:50:00,36.19,36.21,36.18,36.21,91000.0,21.811,21.823,21.8049,21.823,91000.0
2006-11-15 11:55:00,36.21,36.26,36.2,36.25,90600.0,21.823,21.8532,21.817,21.8471,90600.0
2006-11-15 12:00:00,36.25,36.28,36.25,36.26,70300.0,21.8471,21.8652,21.8471,21.8532,70300.0
2006-11-15 12:05:00,36.26,36.31,36.25,36.31,148200.0,21.8532,21.8833,21.8471,21.8833,148200.0
2006-11-15 12:10:00,36.31,36.34,36.29,36.32,104000.0,21.8833,21.9014,21.8712,21.8893,104000.0
2006-11-15 12:15:00,36.33,36.33,36.29,36.31,68800.0,21.8953,21.8953,21.8712,21.8833,68800.0
2006-11-15 12:20:00,36.31,36.32,36.27,36.27,63400.0,21.8833,21.8893,21.8592,21.8592,63400.0
2006-11-15 12:25:00,36.27,36.28,36.21,36.22,60800.0,21.8592,21.8652,21.823,21.829,60800.0
2006-11-15 12:30:00,36.21,36.24,36.2,36.23,105400.0,21.823,21.8411,21.817,21.8351,105400.0
2006-11-15 12:35:00,36.23,36.24,36.21,36.23,52700.0,21.8351,21.8411,21.823,21.8351,52700.0
2006-11-15 12:40:00,36.23,36.27,36.22,36.25,70700.0,21.8351,21.8592,21.829,21.8471,70700.0
2006-11-15 12:45:00,36.26,36.26,36.25,36.25,34500.0,21.8532,21.8532,21.8471,21.8471,34500.0
2006-11-15 12:50:00,36.25,36.26,36.23,36.24,48200.0,21.8471,21.8532,21.8351,21.8411,48200.0
2006-11-15 12:55:00,36.23,36.27,36.23,36.26,54200.0,21.8351,21.8592,21.8351,21.8532,54200.0
2006-11-15 13:00:00,36.26,36.26,36.23,36.24,72100.0,21.8532,21.8532,21.8351,21.8411,72100.0
2006-11-15 13:05:00,36.24,36.24,36.21,36.21,39400.0,21.8411,21.8411,21.823,21.823,39400.0
2006-11-15 13:10:00,36.22,36.22,36.2,36.2,24400.0,21.829,21.829,21.817,21.817,24400.0
2006-11-15 13:15:00,36.2,36.21,36.16,36.17,92000.0,21.817,21.823,21.7929,21.7989,92000.0
2006-11-15 13:20:00,36.17,36.18,36.16,36.17,76900.0,21.7989,21.8049,21.7929,21.7989,76900.0
2006-11-15 13:25:00,36.17,36.19,36.15,36.19,94100.0,21.7989,21.811,21.7869,21.811,94100.0
2006-11-15 13:30:00,36.18,36.19,36.18,36.19,29100.0,21.8049,21.811,21.8049,21.811,29100.0
2006-11-15 13:35:00,36.19,36.2,36.18,36.2,92500.0,21.811,21.817,21.8049,21.817,92500.0
2006-11-15 13:40:00,36.2,36.21,36.17,36.18,55200.0,21.817,21.823,21.7989,21.8049,55200.0
2006-11-15 13:45:00,36.18,36.19,36.17,36.18,89900.0,21.8049,21.811,21.7989,21.8049,89900.0
2006-11-15 13:50:00,36.18,36.21,36.16,36.19,166500.0,21.8049,21.823,21.7929,21.811,166500.0
2006-11-15 13:55:00,36.19,36.23,36.18,36.21,140000.0,21.811,21.8351,21.8049,21.823,140000.0
2006-11-15 14:00:00,36.21,36.24,36.14,36.22,321300.0,21.823,21.8411,21.7808,21.829,321300.0
2006-11-15 14:05:00,36.22,36.23,36.15,36.22,187300.0,21.829,21.8351,21.7869,21.829,187300.0
2006-11-15 14:10:00,36.22,36.26,36.21,36.25,96900.0,21.829,21.8532,21.823,21.8471,96900.0
2006-11-15 14:15:00,36.25,36.26,36.23,36.23,69800.0,21.8471,21.8532,21.8351,21.8351,69800.0
2006-11-15 14:20:00,36.23,36.24,36.17,36.18,157900.0,21.8351,21.8411,21.7989,21.8049,157900.0
2006-11-15 14:25:00,36.18,36.19,36.15,36.15,87700.0,21.8049,21.811,21.7869,21.7869,87700.0
2006-11-15 14:30:00,36.16,36.18,36.14,36.17,107100.0,21.7929,21.8049,21.7808,21.7989,107100.0
2006-11-15 14:35:00,36.17,36.17,36.13,36.14,109100.0,21.7989,21.7989,21.7748,21.7808,109100.0
2006-11-15 14:40:00,36.14,36.16,36.12,36.16,165400.0,21.7808,21.7929,21.7688,21.7929,165400.0
2006-11-15 14:45:00,36.15,36.19,36.14,36.18,113100.0,21.7869,21.811,21.7808,21.8049,113100.0
2006-11-15 14:50:00,36.19,36.2,36.15,36.16,101000.0,21.811,21.817,21.7869,21.7929,101000.0
2006-11-15 14:55:00,36.16,36.19,36.14,36.19,72800.0,21.7929,21.811,21.7808,21.811,72800.0
2006-11-15 15:00:00,36.18,36.2,36.17,36.2,84700.0,21.8049,21.817,21.7989,21.817,84700.0
2006-11-15 15:05:00,36.2,36.23,36.19,36.22,124700.0,21.817,21.8351,21.811,21.829,124700.0
2006-11-15 15:10:00,36.23,36.25,36.21,36.24,131500.0,21.8351,21.8471,21.823,21.8411,131500.0
2006-11-15 15:15:00,36.24,36.25,36.22,36.22,104600.0,21.8411,21.8471,21.829,21.829,104600.0
2006-11-15 15:20:00,36.23,36.23,36.2,36.21,40700.0,21.8351,21.8351,21.817,21.823,40700.0
2006-11-15 15:25:00,36.21,36.24,36.21,36.24,87400.0,21.823,21.8411,21.823,21.8411,87400.0
2006-11-15 15:30:00,36.24,36.25,36.18,36.19,155700.0,21.8411,21.8471,21.8049,21.811,155700.0
2006-11-15 15:35:00,36.18,36.2,36.17,36.2,152400.0,21.8049,21.817,21.7989,21.817,152400.0
2006-11-15 15:40:00,36.19,36.2,36.16,36.18,229000.0,21.811,21.817,21.7929,21.8049,229000.0
2006-11-15 15:45:00,36.18,36.23,36.17,36.23,240900.0,21.8049,21.8351,21.7989,21.8351,240900.0
2006-11-15 15:50:00,36.22,36.23,36.2,36.2,250600.0,21.829,21.8351,21.817,21.817,250600.0
2006-11-15 15:55:00,36.2,36.25,36.2,36.24,245000.0,21.817,21.8471,21.817,21.8411,245000.0
2006-11-16 09:30:00,36.61,36.61,36.48,36.55,381200.0,22.0641,22.0641,21.9857,22.0279,381200.0
2006-11-16 09:35:00,36.54,36.55,36.5,36.5,121000.0,22.0219,22.0279,21.9978,21.9978,121000.0
2006-11-16 09:40:00,36.5,36.61,36.49,36.61,108500.0,21.9978,22.0641,21.9918,22.0641,108500.0
2006-11-16 09:45:00,36.61,36.62,36.57,36.58,72400.0,22.0641,22.0701,22.04,22.046,72400.0
2006-11-16 09:50:00,36.58,36.58,36.54,36.56,77200.0,22.046,22.046,22.0219,22.034,77200.0
2006-11-16 09:55:00,36.56,36.61,36.55,36.55,69200.0,22.034,22.0641,22.0279,22.0279,69200.0
2006-11-16 10:00:00,36.55,36.57,36.53,36.55,59300.0,22.0279,22.04,22.0159,22.0279,59300.0
2006-11-16 10:05:00,36.55,36.58,36.54,36.55,42100.0,22.0279,22.046,22.0219,22.0279,42100.0
2006-11-16 10:10:00,36.55,36.56,36.51,36.52,33500.0,22.0279,22.034,22.0038,22.0098,33500.0
2006-11-16 10:15:00,36.51,36.52,36.5,36.51,64300.0,22.0038,22.0098,21.9978,22.0038,64300.0
2006-11-16 10:20:00,36.51,36.52,36.5,36.5,34900.0,22.0038,22.0098,21.9978,21.9978,34900.0
2006-11-16 10:25:00,36.51,36.51,36.48,36.48,16500.0,22.0038,22.0038,21.9857,21.9857,16500.0
2006-11-16 10:30:00,36.48,36.48,36.44,36.47,50500.0,21.9857,21.9857,21.9616,21.9797,50500.0
2006-11-16 10:35:00,36.47,36.47,36.43,36.43,47700.0,21.9797,21.9797,21.9556,21.9556,47700.0
2006-11-16 10:40:00,36.44,36.44,36.4,36.42,56800.0,21.9616,21.9616,21.9375,21.9496,56800.0
2006-11-16 10:45:00,36.41,36.42,36.41,36.42,31000.0,21.9436,21.9496,21.9436,21.9496,31000.0
2006-11-16 10:50:00,36.4,36.42,36.39,36.41,56700.0,21.9375,21.9496,21.9315,21.9436,56700.0
2006-11-16 10:55:00,36.41,36.42,36.39,36.41,41300.0,21.9436,21.9496,21.9315,21.9436,41300.0
2006-11-16 11:00:00,36.41,36.42,36.38,36.41,39200.0,21.9436,21.9496,21.9255,21.9436,39200.0
2006-11-16 11:05:00,36.41,36.46,36.4,36.44,70900.0,21.9436,21.9737,21.9375,21.9616,70900.0
2006-11-16 11:10:00,36.45,36.45,36.42,36.42,23800.0,21.9677,21.9677,21.9496,21.9496,23800.0
2006-11-16 11:15:00,36.42,36.43,36.39,36.39,49000.0,21.9496,21.9556,21.9315,21.9315,49000.0
2006-11-16 11:20:00,36.4,36.4,36.36,36.37,50200.0,21.9375,21.9375,21.9134,21.9194,50200.0
2006-11-16 11:25:00,36.38,36.38,36.35,36.35,24000.0,21.9255,21.9255,21.9074,21.9074,24000.0
2006-11-16 11:30:00,36.35,36.36,36.35,36.36,21300.0,21.9074,21.9134,21.9074,21.9134,21300.0
2006-11-16 11:35:00,36.36,36.39,36.35,36.36,69200.0,21.9134,21.9315,21.9074,21.9134,69200.0
2006-11-16 11:40:00,36.36,36.41,36.36,36.41,53600.0,21.9134,21.9436,21.9134,21.9436,53600.0
2006-11-16 11:45:00,36.42,36.48,36.41,36.48,57900.0,21.9496,21.9857,21.9436,21.9857,57900.0
2006-11-16 11:50:00,36.48,36.48,36.38,36.38,54300.0,21.9857,21.9857,21.9255,21.9255,54300.0
2006-11-16 11:55:00,36.39,36.42,36.38,36.4,130100.0,21.9315,21.9496,21.9255,21.9375,130100.0
2006-11-16 12:00:00,36.4,36.45,36.4,36.42,44500.0,21.9375,21.9677,21.9375,21.9496,44500.0
2006-11-16 12:05:00,36.43,36.54,36.43,36.53,56600.0,21.9556,22.0219,21.9556,22.0159,56600.0
2006-11-16 12:10:00,36.52,36.53,36.47,36.48,27000.0,22.0098,22.0159,21.9797,21.9857,27000.0
2006-11-16 12:15:00,36.48,36.49,36.46,36.47,21200.0,21.9857,21.9918,21.9737,21.9797,21200.0
2006-11-16 12:20:00,36.47,36.47,36.42,36.45,40100.0,21.9797,21.9797,21.9496,21.9677,40100.0
2006-11-16 12:25:00,36.46,36.46,36.42,36.44,55400.0,21.9737,21.9737,21.9496,21.9616,55400.0
2006-11-16 12:30:00,36.45,36.45,36.42,36.43,30100.0,21.9677,21.9677,21.9496,21.9556,30100.0
2006-11-16 12:35:00,36.43,36.44,36.42,36.43,28800.0,21.9556,21.9616,21.9496,21.9556,28800.0
2006-11-16 12:40:00,36.43,36.48,36.43,36.48,28800.0,21.9556,21.9857,21.9556,21.9857,28800.0
2006-11-16 12:45:00,36.48,36.5,36.48,36.5,14000.0,21.9857,21.9978,21.9857,21.9978,14000.0
2006-11-16 12:50:00,36.49,36.5,36.47,36.48,19800.0,21.9918,21.9978,21.9797,21.9857,19800.0
2006-11-16 12:55:00,36.49,36.51,36.48,36.48,35800.0,21.9918,22.0038,21.9857,21.9857,35800.0
2006-11-16 13:00:00,36.48,36.49,36.45,36.46,42500.0,21.9857,21.9918,21.9677,21.9737,42500.0
2006-11-16 13:05:00,36.46,36.51,36.45,36.49,35500.0,21.9737,22.0038,21.9677,21.9918,35500.0
2006-11-16 13:10:00,36.5,36.5,36.48,36.48,12300.0,21.9978,21.9978,21.9857,21.9857,12300.0
2006-11-16 13:15:00,36.48,36.5,36.48,36.5,11700.0,21.9857,21.9978,21.9857,21.9978,11700.0
2006-11-16 13:20:00,36.5,36.5,36.48,36.5,19700.0,21.9978,21.9978,21.9857,21.9978,19700.0
2006-11-16 13:25:00,36.5,36.5,36.46,36.47,21200.0,21.9978,21.9978,21.9737,21.9797,21200.0
2006-11-16 13:30:00,36.47,36.53,36.46,36.5,86700.0,21.9797,22.0159,21.9737,21.9978,86700.0
2006-11-16 13:35:00,36.5,36.53,36.46,36.52,69300.0,21.9978,22.0159,21.9737,22.0098,69300.0
2006-11-16 13:40:00,36.52,36.52,36.48,36.49,28900.0,22.0098,22.0098,21.9857,21.9918,28900.0
2006-11-16 13:45:00,36.49,36.6,36.48,36.57,65100.0,21.9918,22.0581,21.9857,22.04,65100.0
2006-11-16 13:50:00,36.57,36.63,36.57,36.61,71600.0,22.04,22.0761,22.04,22.0641,71600.0
2006-11-16 13:55:00,36.62,36.63,36.6,36.61,21600.0,22.0701,22.0761,22.0581,22.0641,21600.0
2006-11-16 14:00:00,36.6,36.61,36.57,36.57,56800.0,22.0581,22.0641,22.04,22.04,56800.0
2006-11-16 14:05:00,36.57,36.57,36.52,36.54,39600.0,22.04,22.04,22.0098,22.0219,39600.0
2006-11-16 14:10:00,36.54,36.55,36.52,36.53,26500.0,22.0219,22.0279,22.0098,22.0159,26500.0
2006-11-16 14:15:00,36.53,36.58,36.52,36.55,69700.0,22.0159,22.046,22.0098,22.0279,69700.0
2006-11-16 14:20:00,36.55,36.55,36.51,36.55,23700.0,22.0279,22.0279,22.0038,22.0279,23700.0
2006-11-16 14:25:00,36.55,36.55,36.5,36.51,42900.0,22.0279,22.0279,21.9978,22.0038,42900.0
2006-11-16 14:30:00,36.51,36.53,36.5,36.51,57700.0,22.0038,22.0159,21.9978,22.0038,57700.0
2006-11-16 14:35:00,36.51,36.52,36.5,36.52,21900.0,22.0038,22.0098,21.9978,22.0098,21900.0
2006-11-16 14:40:00,36.52,36.54,36.51,36.53,30800.0,22.0098,22.0219,22.0038,22.0159,30800.0
2006-11-16 14:45:00,36.52,36.54,36.52,36.53,28000.0,22.0098,22.0219,22.0098,22.0159,28000.0
2006-11-16 14:50:00,36.54,36.54,36.51,36.52,23200.0,22.0219,22.0219,22.0038,22.0098,23200.0
2006-11-16 14:55:00,36.52,36.53,36.5,36.52,43600.0,22.0098,22.0159,21.9978,22.0098,43600.0
2006-11-16 15:00:00,36.53,36.53,36.5,36.53,73900.0,22.0159,22.0159,21.9978,22.0159,73900.0
2006-11-16 15:05:00,36.53,36.54,36.52,36.53,32600.0,22.0159,22.0219,22.0098,22.0159,32600.0
2006-11-16 15:10:00,36.53,36.57,36.53,36.57,61800.0,22.0159,22.04,22.0159,22.04,61800.0
2006-11-16 15:15:00,36.57,36.61,36.56,36.58,84200.0,22.04,22.0641,22.034,22.046,84200.0
2006-11-16 15:20:00,36.58,36.62,36.57,36.61,70800.0,22.046,22.0701,22.04,22.0641,70800.0
2006-11-16 15:25:00,36.61,36.61,36.59,36.59,57800.0,22.0641,22.0641,22.052,22.052,57800.0
2006-11-16 15:30:00,36.59,36.61,36.53,36.53,79700.0,22.052,22.0641,22.0159,22.0159,79700.0
2006-11-16 15:35:00,36.54,36.58,36.53,36.56,90500.0,22.0219,22.046,22.0159,22.034,90500.0
2006-11-16 15:40:00,36.56,36.57,36.54,36.55,120200.0,22.034,22.04,22.0219,22.0279,120200.0
2006-11-16 15:45:00,36.55,36.58,36.52,36.52,117400.0,22.0279,22.046,22.0098,22.0098,117400.0
2006-11-16 15:50:00,36.53,36.53,36.5,36.51,133500.0,22.0159,22.0159,21.9978,22.0038,133500.0
2006-11-16 15:55:00,36.5,36.54,36.49,36.5,280500.0,21.9978,22.0219,21.9918,21.9978,280500.0
2006-11-17 09:30:00,36.3,36.45,36.29,36.42,1651100.0,21.8773,21.9677,21.8712,21.9496,1651100.0
2006-11-17 09:35:00,36.43,36.44,36.33,36.34,43200.0,21.9556,21.9616,21.8953,21.9014,43200.0
2006-11-17 09:40:00,36.33,36.35,36.33,36.34,106600.0,21.8953,21.9074,21.8953,21.9014,106600.0
2006-11-17 09:45:00,36.34,36.39,36.33,36.38,65000.0,21.9014,21.9315,21.8953,21.9255,65000.0
2006-11-17 09:50:00,36.37,36.39,36.33,36.35,42900.0,21.9194,21.9315,21.8953,21.9074,42900.0
2006-11-17 09:55:00,36.34,36.4,36.32,36.39,57100.0,21.9014,21.9375,21.8893,21.9315,57100.0
2006-11-17 10:00:00,36.4,36.4,36.34,36.34,77600.0,21.9375,21.9375,21.9014,21.9014,77600.0
2006-11-17 10:05:00,36.34,36.35,36.34,36.34,13100.0,21.9014,21.9074,21.9014,21.9014,13100.0
2006-11-17 10:10:00,36.35,36.35,36.31,36.31,24000.0,21.9074,21.9074,21.8833,21.8833,24000.0
2006-11-17 10:15:00,36.31,36.32,36.28,36.29,49400.0,21.8833,21.8893,21.8652,21.8712,49400.0
2006-11-17 10:20:00,36.3,36.31,36.29,36.3,53700.0,21.8773,21.8833,21.8712,21.8773,53700.0
2006-11-17 10:25:00,36.3,36.3,36.29,36.3,27200.0,21.8773,21.8773,21.8712,21.8773,27200.0
2006-11-17 10:30:00,36.3,36.31,36.29,36.31,96700.0,21.8773,21.8833,21.8712,21.8833,96700.0
2006-11-17 10:35:00,36.31,36.34,36.3,36.34,45200.0,21.8833,21.9014,21.8773,21.9014,45200.0
2006-11-17 10:40:00,36.33,36.36,36.33,36.35,65400.0,21.8953,21.9134,21.8953,21.9074,65400.0
2006-11-17 10:45:00,36.35,36.39,36.35,36.38,49800.0,21.9074,21.9315,21.9074,21.9255,49800.0
2006-11-17 10:50:00,36.38,36.38,36.34,36.34,39500.0,21.9255,21.9255,21.9014,21.9014,39500.0
2006-11-17 10:55:00,36.35,36.37,36.35,36.36,22700.0,21.9074,21.9194,21.9074,21.9134,22700.0
2006-11-17 11:00:00,36.36,36.4,36.36,36.4,44700.0,21.9134,21.9375,21.9134,21.9375,44700.0
2006-11-17 11:05:00,36.4,36.41,36.38,36.4,82700.0,21.9375,21.9436,21.9255,21.9375,82700.0
2006-11-17 11:10:00,36.41,36.45,36.39,36.45,60800.0,21.9436,21.9677,21.9315,21.9677,60800.0
2006-11-17 11:15:00,36.45,36.49,36.44,36.45,50200.0,21.9677,21.9918,21.9616,21.9677,50200.0
2006-11-17 11:20:00,36.45,36.47,36.45,36.46,33200.0,21.9677,21.9797,21.9677,21.9737,33200.0
2006-11-17 11:25:00,36.46,36.5,36.46,36.48,46000.0,21.9737,21.9978,21.9737,21.9857,46000.0
2006-11-17 11:30:00,36.48,36.49,36.47,36.48,16800.0,21.9857,21.9918,21.9797,21.9857,16800.0
2006-11-17 11:35:00,36.48,36.5,36.47,36.5,33600.0,21.9857,21.9978,21.9797,21.9978,33600.0
2006-11-17 11:40:00,36.5,36.5,36.48,36.48,23300.0,21.9978,21.9978,21.9857,21.9857,23300.0
2006-11-17 11:45:00,36.48,36.49,36.48,36.48,15500.0,21.9857,21.9918,21.9857,21.9857,15500.0
2006-11-17 11:50:00,36.49,36.49,36.48,36.48,16400.0,21.9918,21.9918,21.9857,21.9857,16400.0
2006-11-17 11:55:00,36.48,36.49,36.46,36.46,19900.0,21.9857,21.9918,21.9737,21.9737,19900.0
2006-11-17 12:00:00,36.47,36.48,36.45,36.45,19200.0,21.9797,21.9857,21.9677,21.9677,19200.0
2006-11-17 12:05:00,36.45,36.49,36.45,36.49,26900.0,21.9677,21.9918,21.9677,21.9918,26900.0
2006-11-17 12:10:00,36.49,36.5,36.48,36.49,37200.0,21.9918,21.9978,21.9857,21.9918,37200.0
2006-11-17 12:15:00,36.48,36.49,36.48,36.49,7500.0,21.9857,21.9918,21.9857,21.9918,7500.0
2006-11-17 12:20:00,36.48,36.49,36.46,36.46,20500.0,21.9857,21.9918,21.9737,21.9737,20500.0
2006-11-17 12:25:00,36.47,36.47,36.44,36.45,26700.0,21.9797,21.9797,21.9616,21.9677,26700.0
2006-11-17 12:30:00,36.45,36.5,36.44,36.48,76200.0,21.9677,21.9978,21.9616,21.9857,76200.0
2006-11-17 12:35:00,36.47,36.48,36.45,36.45,62100.0,21.9797,21.9857,21.9677,21.9677,62100.0
2006-11-17 12:40:00,36.45,36.45,36.42,36.43,38200.0,21.9677,21.9677,21.9496,21.9556,38200.0
2006-11-17 12:45:00,36.43,36.43,36.4,36.4,648600.0,21.9556,21.9556,21.9375,21.9375,648600.0
2006-11-17 12:50:00,36.41,36.41,36.37,36.39,40900.0,21.9436,21.9436,21.9194,21.9315,40900.0
2006-11-17 12:55:00,36.39,36.4,36.38,36.38,38500.0,21.9315,21.9375,21.9255,21.9255,38500.0
2006-11-17 13:00:00,36.38,36.39,36.36,36.38,44500.0,21.9255,21.9315,21.9134,21.9255,44500.0
2006-11-17 13:05:00,36.38,36.39,36.37,36.38,34600.0,21.9255,21.9315,21.9194,21.9255,34600.0
2006-11-17 13:10:00,36.38,36.38,36.34,36.36,35200.0,21.9255,21.9255,21.9014,21.9134,35200.0
2006-11-17 13:15:00,36.35,36.36,36.34,36.36,26200.0,21.9074,21.9134,21.9014,21.9134,26200.0
2006-11-17 13:20:00,36.35,36.36,36.34,36.36,29300.0,21.9074,21.9134,21.9014,21.9134,29300.0
2006-11-17 13:25:00,36.35,36.36,36.34,36.34,24200.0,21.9074,21.9134,21.9014,21.9014,24200.0
2006-11-17 13:30:00,36.34,36.36,36.34,36.36,50100.0,21.9014,21.9134,21.9014,21.9134,50100.0
2006-11-17 13:35:00,36.36,36.36,36.33,36.33,51000.0,21.9134,21.9134,21.8953,21.8953,51000.0
2006-11-17 13:40:00,36.33,36.34,36.32,36.32,29900.0,21.8953,21.9014,21.8893,21.8893,29900.0
2006-11-17 13:45:00,36.32,36.32,36.29,36.29,35800.0,21.8893,21.8893,21.8712,21.8712,35800.0
2006-11-17 13:50:00,36.3,36.3,36.28,36.29,25700.0,21.8773,21.8773,21.8652,21.8712,25700.0
2006-11-17 13:55:00,36.29,36.29,36.28,36.29,18900.0,21.8712,21.8712,21.8652,21.8712,18900.0
2006-11-17 14:00:00,36.28,36.29,36.28,36.29,40400.0,21.8652,21.8712,21.8652,21.8712,40400.0
2006-11-17 14:05:00,36.28,36.29,36.27,36.28,29500.0,21.8652,21.8712,21.8592,21.8652,29500.0
2006-11-17 14:10:00,36.27,36.29,36.27,36.29,52300.0,21.8592,21.8712,21.8592,21.8712,52300.0
2006-11-17 14:15:00,36.29,36.35,36.28,36.34,64300.0,21.8712,21.9074,21.8652,21.9014,64300.0
2006-11-17 14:20:00,36.34,36.35,36.34,36.34,22700.0,21.9014,21.9074,21.9014,21.9014,22700.0
2006-11-17 14:25:00,36.35,36.35,36.33,36.33,10600.0,21.9074,21.9074,21.8953,21.8953,10600.0
2006-11-17 14:30:00,36.33,36.33,36.31,36.33,28200.0,21.8953,21.8953,21.8833,21.8953,28200.0
2006-11-17 14:35:00,36.33,36.33,36.31,36.31,47600.0,21.8953,21.8953,21.8833,21.8833,47600.0
2006-11-17 14:40:00,36.3,36.36,36.3,36.35,44800.0,21.8773,21.9134,21.8773,21.9074,44800.0
2006-11-17 14:45:00,36.36,36.4,36.36,36.38,53900.0,21.9134,21.9375,21.9134,21.9255,53900.0
2006-11-17 14:50:00,36.38,36.39,36.35,36.37,2163300.0,21.9255,21.9315,21.9074,21.9194,2163300.0
2006-11-17 14:55:00,36.37,36.38,36.35,36.36,42700.0,21.9194,21.9255,21.9074,21.9134,42700.0
2006-11-17 15:00:00,36.37,36.37,36.35,36.36,61700.0,21.9194,21.9194,21.9074,21.9134,61700.0
2006-11-17 15:05:00,36.36,36.38,36.36,36.37,53500.0,21.9134,21.9255,21.9134,21.9194,53500.0
2006-11-17 15:10:00,36.37,36.38,36.3,36.31,44900.0,21.9194,21.9255,21.8773,21.8833,44900.0
2006-11-17 15:15:00,36.31,36.34,36.3,36.31,55000.0,21.8833,21.9014,21.8773,21.8833,55000.0
2006-11-17 15:20:00,36.32,36.35,36.31,36.34,42500.0,21.8893,21.9074,21.8833,21.9014,42500.0
2006-11-17 15:25:00,36.33,36.34,36.32,36.32,33000.0,21.8953,21.9014,21.8893,21.8893,33000.0
2006-11-17 15:30:00,36.32,36.35,36.32,36.34,56900.0,21.8893,21.9074,21.8893,21.9014,56900.0
2006-11-17 15:35:00,36.34,36.35,36.32,36.33,44800.0,21.9014,21.9074,21.8893,21.8953,44800.0
2006-11-17 15:40:00,36.32,36.35,36.32,36.32,148800.0,21.8893,21.9074,21.8893,21.8893,148800.0
2006-11-17 15:45:00,36.32,36.33,36.3,36.32,168200.0,21.8893,21.8953,21.8773,21.8893,168200.0
2006-11-17 15:50:00,36.32,36.33,36.28,36.32,221000.0,21.8893,21.8953,21.8652,21.8893,221000.0
2006-11-17 15:55:00,36.32,36.32,36.26,36.26,401600.0,21.8893,21.8893,21.8532,21.8532,401600.0
2006-11-20 09:30:00,36.27,36.31,36.23,36.24,261800.0,21.8592,21.8833,21.8351,21.8411,261800.0
2006-11-20 09:35:00,36.23,36.26,36.06,36.07,115100.0,21.8351,21.8532,21.7326,21.7386,115100.0
2006-11-20 09:40:00,36.07,36.16,36.06,36.14,101000.0,21.7386,21.7929,21.7326,21.7808,101000.0
2006-11-20 09:45:00,36.14,36.2,36.12,36.19,64000.0,21.7808,21.817,21.7688,21.811,64000.0
2006-11-20 09:50:00,36.19,36.19,36.12,36.15,126800.0,21.811,21.811,21.7688,21.7869,126800.0
2006-11-20 09:55:00,36.15,36.16,36.11,36.13,122300.0,21.7869,21.7929,21.7628,21.7748,122300.0
2006-11-20 10:00:00,36.12,36.16,36.11,36.11,83700.0,21.7688,21.7929,21.7628,21.7628,83700.0
2006-11-20 10:05:00,36.11,36.11,36.08,36.1,190300.0,21.7628,21.7628,21.7447,21.7567,190300.0
2006-11-20 10:10:00,36.1,36.11,36.04,36.06,55600.0,21.7567,21.7628,21.7206,21.7326,55600.0
2006-11-20 10:15:00,36.06,36.12,36.04,36.11,62700.0,21.7326,21.7688,21.7206,21.7628,62700.0
2006-11-20 10:20:00,36.12,36.12,36.07,36.11,53300.0,21.7688,21.7688,21.7386,21.7628,53300.0
2006-11-20 10:25:00,36.11,36.12,36.06,36.09,52700.0,21.7628,21.7688,21.7326,21.7507,52700.0
2006-11-20 10:30:00,36.09,36.15,36.08,36.12,63900.0,21.7507,21.7869,21.7447,21.7688,63900.0
2006-11-20 10:35:00,36.12,36.18,36.12,36.17,44300.0,21.7688,21.8049,21.7688,21.7989,44300.0
2006-11-20 10:40:00,36.18,36.22,36.17,36.2,94900.0,21.8049,21.829,21.7989,21.817,94900.0
2006-11-20 10:45:00,36.19,36.2,36.15,36.17,48900.0,21.811,21.817,21.7869,21.7989,48900.0
2006-11-20 10:50:00,36.17,36.17,36.12,36.15,75000.0,21.7989,21.7989,21.7688,21.7869,75000.0
2006-11-20 10:55:00,36.15,36.16,36.14,36.15,66200.0,21.7869,21.7929,21.7808,21.7869,66200.0
2006-11-20 11:00:00,36.15,36.17,36.13,36.17,47100.0,21.7869,21.7989,21.7748,21.7989,47100.0
2006-11-20 11:05:00,36.16,36.19,36.13,36.14,40700.0,21.7929,21.811,21.7748,21.7808,40700.0
2006-11-20 11:10:00,36.14,36.14,36.08,36.11,68700.0,21.7808,21.7808,21.7447,21.7628,68700.0
2006-11-20 11:15:00,36.1,36.11,36.07,36.11,33800.0,21.7567,21.7628,21.7386,21.7628,33800.0
2006-11-20 11:20:00,36.1,36.12,36.07,36.12,50500.0,21.7567,21.7688,21.7386,21.7688,50500.0
2006-11-20 11:25:00,36.13,36.14,36.09,36.12,31700.0,21.7748,21.7808,21.7507,21.7688,31700.0
2006-11-20 11:30:00,36.11,36.11,36.09,36.11,25100.0,21.7628,21.7628,21.7507,21.7628,25100.0
2006-11-20 11:35:00,36.11,36.14,36.1,36.1,26100.0,21.7628,21.7808,21.7567,21.7567,26100.0
2006-11-20 11:40:00,36.1,36.12,36.08,36.11,39200.0,21.7567,21.7688,21.7447,21.7628,39200.0
2006-11-20 11:45:00,36.11,36.11,36.07,36.08,35100.0,21.7628,21.7628,21.7386,21.7447,35100.0
2006-11-20 11:50:00,36.09,36.12,36.09,36.12,29100.0,21.7507,21.7688,21.7507,21.7688,29100.0
2006-11-20 11:55:00,36.11,36.14,36.09,36.14,61400.0,21.7628,21.7808,21.7507,21.7808,61400.0
2006-11-20 12:00:00,36.14,36.15,36.11,36.12,31500.0,21.7808,21.7869,21.7628,21.7688,31500.0
2006-11-20 12:05:00,36.12,36.13,36.11,36.12,18200.0,21.7688,21.7748,21.7628,21.7688,18200.0
2006-11-20 12:10:00,36.12,36.13,36.12,36.13,13400.0,21.7688,21.7748,21.7688,21.7748,13400.0
2006-11-20 12:15:00,36.12,36.13,36.1,36.1,23500.0,21.7688,21.7748,21.7567,21.7567,23500.0
2006-11-20 12:20:00,36.11,36.11,36.07,36.08,66900.0,21.7628,21.7628,21.7386,21.7447,66900.0
2006-11-20 12:25:00,36.08,36.11,36.08,36.11,32300.0,21.7447,21.7628,21.7447,21.7628,32300.0
2006-11-20 12:30:00,36.1,36.11,36.07,36.09,47800.0,21.7567,21.7628,21.7386,21.7507,47800.0
2006-11-20 12:35:00,36.09,36.14,36.09,36.14,26500.0,21.7507,21.7808,21.7507,21.7808,26500.0
2006-11-20 12:40:00,36.14,36.14,36.13,36.14,26700.0,21.7808,21.7808,21.7748,21.7808,26700.0
2006-11-20 12:45:00,36.13,36.15,36.13,36.14,27300.0,21.7748,21.7869,21.7748,21.7808,27300.0
2006-11-20 12:50:00,36.14,36.14,36.12,36.12,30900.0,21.7808,21.7808,21.7688,21.7688,30900.0
2006-11-20 12:55:00,36.12,36.15,36.11,36.14,39000.0,21.7688,21.7869,21.7628,21.7808,39000.0
2006-11-20 13:00:00,36.13,36.15,36.13,36.14,19600.0,21.7748,21.7869,21.7748,21.7808,19600.0
2006-11-20 13:05:00,36.13,36.15,36.13,36.15,27800.0,21.7748,21.7869,21.7748,21.7869,27800.0
2006-11-20 13:10:00,36.14,36.17,36.14,36.14,36300.0,21.7808,21.7989,21.7808,21.7808,36300.0
2006-11-20 13:15:00,36.15,36.16,36.12,36.14,31300.0,21.7869,21.7929,21.7688,21.7808,31300.0
2006-11-20 13:20:00,36.14,36.15,36.13,36.15,16300.0,21.7808,21.7869,21.7748,21.7869,16300.0
2006-11-20 13:25:00,36.15,36.18,36.15,36.17,27900.0,21.7869,21.8049,21.7869,21.7989,27900.0
2006-11-20 13:30:00,36.17,36.17,36.13,36.14,39800.0,21.7989,21.7989,21.7748,21.7808,39800.0
2006-11-20 13:35:00,36.14,36.17,36.14,36.15,14800.0,21.7808,21.7989,21.7808,21.7869,14800.0
2006-11-20 13:40:00,36.14,36.15,36.13,36.14,15700.0,21.7808,21.7869,21.7748,21.7808,15700.0
2006-11-20 13:45:00,36.14,36.15,36.13,36.15,20300.0,21.7808,21.7869,21.7748,21.7869,20300.0
2006-11-20 13:50:00,36.15,36.16,36.12,36.13,27700.0,21.7869,21.7929,21.7688,21.7748,27700.0
2006-11-20 13:55:00,36.14,36.14,36.13,36.13,27000.0,21.7808,21.7808,21.7748,21.7748,27000.0
2006-11-20 14:00:00,36.13,36.17,36.12,36.13,41700.0,21.7748,21.7989,21.7688,21.7748,41700.0
2006-11-20 14:05:00,36.13,36.15,36.12,36.13,28800.0,21.7748,21.7869,21.7688,21.7748,28800.0
2006-11-20 14:10:00,36.13,36.13,36.12,36.13,21800.0,21.7748,21.7748,21.7688,21.7748,21800.0
2006-11-20 14:15:00,36.12,36.13,36.1,36.1,32600.0,21.7688,21.7748,21.7567,21.7567,32600.0
2006-11-20 14:20:00,36.1,36.11,36.07,36.09,68400.0,21.7567,21.7628,21.7386,21.7507,68400.0
2006-11-20 14:25:00,36.09,36.1,36.05,36.06,62400.0,21.7507,21.7567,21.7266,21.7326,62400.0
2006-11-20 14:30:00,36.06,36.11,36.05,36.1,86300.0,21.7326,21.7628,21.7266,21.7567,86300.0
2006-11-20 14:35:00,36.09,36.1,36.06,36.1,47500.0,21.7507,21.7567,21.7326,21.7567,47500.0
2006-11-20 14:40:00,36.11,36.11,36.04,36.09,56000.0,21.7628,21.7628,21.7206,21.7507,56000.0
2006-11-20 14:45:00,36.09,36.09,36.06,36.09,35700.0,21.7507,21.7507,21.7326,21.7507,35700.0
2006-11-20 14:50:00,36.08,36.11,36.08,36.1,39200.0,21.7447,21.7628,21.7447,21.7567,39200.0
2006-11-20 14:55:00,36.1,36.13,36.09,36.12,69700.0,21.7567,21.7748,21.7507,21.7688,69700.0
2006-11-20 15:00:00,36.12,36.14,36.1,36.1,55600.0,21.7688,21.7808,21.7567,21.7567,55600.0
2006-11-20 15:05:00,36.11,36.12,36.09,36.09,37400.0,21.7628,21.7688,21.7507,21.7507,37400.0
2006-11-20 15:10:00,36.09,36.11,36.09,36.1,57300.0,21.7507,21.7628,21.7507,21.7567,57300.0
2006-11-20 15:15:00,36.1,36.13,36.09,36.13,48800.0,21.7567,21.7748,21.7507,21.7748,48800.0
2006-11-20 15:20:00,36.12,36.13,36.05,36.07,92700.0,21.7688,21.7748,21.7266,21.7386,92700.0
2006-11-20 15:25:00,36.06,36.1,36.06,36.1,121200.0,21.7326,21.7567,21.7326,21.7567,121200.0
2006-11-20 15:30:00,36.1,36.14,36.1,36.12,63300.0,21.7567,21.7808,21.7567,21.7688,63300.0
2006-11-20 15:35:00,36.12,36.13,36.12,36.12,78900.0,21.7688,21.7748,21.7688,21.7688,78900.0
2006-11-20 15:40:00,36.13,36.13,36.1,36.13,110600.0,21.7748,21.7748,21.7567,21.7748,110600.0
2006-11-20 15:45:00,36.13,36.15,36.12,36.14,111000.0,21.7748,21.7869,21.7688,21.7808,111000.0
2006-11-20 15:50:00,36.15,36.16,36.14,36.14,93900.0,21.7869,21.7929,21.7808,21.7808,93900.0
2006-11-20 15:55:00,36.15,36.18,36.14,36.18,144400.0,21.7869,21.8049,21.7808,21.8049,144400.0
2006-11-21 09:30:00,36.16,36.2,36.12,36.15,143000.0,21.7929,21.817,21.7688,21.7869,143000.0
2006-11-21 09:35:00,36.14,36.18,36.12,36.16,56200.0,21.7808,21.8049,21.7688,21.7929,56200.0
2006-11-21 09:40:00,36.15,36.19,36.13,36.13,40200.0,21.7869,21.811,21.7748,21.7748,40200.0
2006-11-21 09:45:00,36.14,36.17,36.08,36.08,46000.0,21.7808,21.7989,21.7447,21.7447,46000.0
2006-11-21 09:50:00,36.08,36.11,36.06,36.11,65200.0,21.7447,21.7628,21.7326,21.7628,65200.0
2006-11-21 09:55:00,36.11,36.12,36.05,36.06,39500.0,21.7628,21.7688,21.7266,21.7326,39500.0
2006-11-21 10:00:00,36.06,36.13,36.06,36.08,47500.0,21.7326,21.7748,21.7326,21.7447,47500.0
2006-11-21 10:05:00,36.09,36.12,36.09,36.1,32500.0,21.7507,21.7688,21.7507,21.7567,32500.0
2006-11-21 10:10:00,36.1,36.13,36.1,36.12,26200.0,21.7567,21.7748,21.7567,21.7688,26200.0
2006-11-21 10:15:00,36.11,36.13,36.09,36.11,53300.0,21.7628,21.7748,21.7507,21.7628,53300.0
2006-11-21 10:20:00,36.1,36.13,36.06,36.07,40700.0,21.7567,21.7748,21.7326,21.7386,40700.0
2006-11-21 10:25:00,36.07,36.08,36.06,36.07,39200.0,21.7386,21.7447,21.7326,21.7386,39200.0
2006-11-21 10:30:00,36.07,36.09,36.06,36.07,45300.0,21.7386,21.7507,21.7326,21.7386,45300.0
2006-11-21 10:35:00,36.07,36.08,36.01,36.01,78400.0,21.7386,21.7447,21.7025,21.7025,78400.0
2006-11-21 10:40:00,36.01,36.06,36.01,36.04,78800.0,21.7025,21.7326,21.7025,21.7206,78800.0
2006-11-21 10:45:00,36.03,36.04,36.0,36.0,62300.0,21.7145,21.7206,21.6965,21.6965,62300.0
2006-11-21 10:50:00,36.0,36.02,36.0,36.02,73100.0,21.6965,21.7085,21.6965,21.7085,73100.0
2006-11-21 10:55:00,36.01,36.03,36.01,36.03,46000.0,21.7025,21.7145,21.7025,21.7145,46000.0
2006-11-21 11:00:00,36.03,36.04,36.02,36.04,33400.0,21.7145,21.7206,21.7085,21.7206,33400.0
2006-11-21 11:05:00,36.03,36.04,36.0,36.01,23000.0,21.7145,21.7206,21.6965,21.7025,23000.0
2006-11-21 11:10:00,36.01,36.02,36.0,36.01,34400.0,21.7025,21.7085,21.6965,21.7025,34400.0
2006-11-21 11:15:00,36.0,36.01,35.96,35.96,81500.0,21.6965,21.7025,21.6723,21.6723,81500.0
2006-11-21 11:20:00,35.97,35.99,35.9,35.97,185300.0,21.6784,21.6904,21.6362,21.6784,185300.0
2006-11-21 11:25:00,35.97,36.01,35.96,35.99,105300.0,21.6784,21.7025,21.6723,21.6904,105300.0
2006-11-21 11:30:00,35.98,36.02,35.98,35.99,165400.0,21.6844,21.7085,21.6844,21.6904,165400.0
2006-11-21 11:35:00,35.99,35.99,35.93,35.93,104200.0,21.6904,21.6904,21.6543,21.6543,104200.0
2006-11-21 11:40:00,35.93,35.95,35.91,35.91,139600.0,21.6543,21.6663,21.6422,21.6422,139600.0
2006-11-21 11:45:00,35.91,35.98,35.9,35.96,114500.0,21.6422,21.6844,21.6362,21.6723,114500.0
2006-11-21 11:50:00,35.96,35.96,35.91,35.91,22300.0,21.6723,21.6723,21.6422,21.6422,22300.0
2006-11-21 11:55:00,35.92,35.93,35.91,35.92,69000.0,21.6482,21.6543,21.6422,21.6482,69000.0
2006-11-21 12:00:00,35.92,35.93,35.92,35.93,30000.0,21.6482,21.6543,21.6482,21.6543,30000.0
2006-11-21 12:05:00,35.93,35.96,35.93,35.95,53200.0,21.6543,21.6723,21.6543,21.6663,53200.0
2006-11-21 12:10:00,35.96,35.96,35.93,35.94,67000.0,21.6723,21.6723,21.6543,21.6603,67000.0
2006-11-21 12:15:00,35.94,35.95,35.93,35.94,72300.0,21.6603,21.6663,21.6543,21.6603,72300.0
2006-11-21 12:20:00,35.94,35.96,35.93,35.94,56700.0,21.6603,21.6723,21.6543,21.6603,56700.0
2006-11-21 12:25:00,35.95,35.95,35.92,35.93,61200.0,21.6663,21.6663,21.6482,21.6543,61200.0
2006-11-21 12:30:00,35.93,35.93,35.9,35.91,59500.0,21.6543,21.6543,21.6362,21.6422,59500.0
2006-11-21 12:35:00,35.92,35.93,35.9,35.91,69600.0,21.6482,21.6543,21.6362,21.6422,69600.0
2006-11-21 12:40:00,35.91,35.92,35.9,35.9,44100.0,21.6422,21.6482,21.6362,21.6362,44100.0
2006-11-21 12:45:00,35.91,35.94,35.9,35.91,45900.0,21.6422,21.6603,21.6362,21.6422,45900.0
2006-11-21 12:50:00,35.91,35.92,35.89,35.9,60100.0,21.6422,21.6482,21.6302,21.6362,60100.0
2006-11-21 12:55:00,35.9,35.9,35.88,35.89,47400.0,21.6362,21.6362,21.6241,21.6302,47400.0
2006-11-21 13:00:00,35.89,35.9,35.87,35.89,69800.0,21.6302,21.6362,21.6181,21.6302,69800.0
2006-11-21 13:05:00,35.89,35.89,35.86,35.88,49200.0,21.6302,21.6302,21.6121,21.6241,49200.0
2006-11-21 13:10:00,35.88,35.91,35.88,35.9,30800.0,21.6241,21.6422,21.6241,21.6362,30800.0
2006-11-21 13:15:00,35.9,35.9,35.87,35.88,38000.0,21.6362,21.6362,21.6181,21.6241,38000.0
2006-11-21 13:20:00,35.88,35.89,35.85,35.86,60500.0,21.6241,21.6302,21.6061,21.6121,60500.0
2006-11-21 13:25:00,35.86,35.89,35.86,35.87,50900.0,21.6121,21.6302,21.6121,21.6181,50900.0
2006-11-21 13:30:00,35.87,35.89,35.85,35.86,57600.0,21.6181,21.6302,21.6061,21.6121,57600.0
2006-11-21 13:35:00,35.85,35.86,35.83,35.84,75600.0,21.6061,21.6121,21.594,21.6,75600.0
2006-11-21 13:40:00,35.84,35.86,35.83,35.85,57400.0,21.6,21.6121,21.594,21.6061,57400.0
2006-11-21 13:45:00,35.84,35.85,35.83,35.85,72800.0,21.6,21.6061,21.594,21.6061,72800.0
2006-11-21 13:50:00,35.84,35.88,35.84,35.86,51200.0,21.6,21.6241,21.6,21.6121,51200.0
2006-11-21 13:55:00,35.85,35.85,35.81,35.83,37000.0,21.6061,21.6061,21.5819,21.594,37000.0
2006-11-21 14:00:00,35.83,35.85,35.82,35.84,222700.0,21.594,21.6061,21.588,21.6,222700.0
2006-11-21 14:05:00,35.84,35.85,35.82,35.83,90600.0,21.6,21.6061,21.588,21.594,90600.0
2006-11-21 14:10:00,35.83,35.85,35.82,35.82,28000.0,21.594,21.6061,21.588,21.588,28000.0
2006-11-21 14:15:00,35.82,35.83,35.8,35.8,81400.0,21.588,21.594,21.5759,21.5759,81400.0
2006-11-21 14:20:00,35.8,35.83,35.8,35.82,55200.0,21.5759,21.594,21.5759,21.588,55200.0
2006-11-21 14:25:00,35.82,35.82,35.79,35.8,46000.0,21.588,21.588,21.5699,21.5759,46000.0
2006-11-21 14:30:00,35.8,35.81,35.78,35.79,79800.0,21.5759,21.5819,21.5639,21.5699,79800.0
2006-11-21 14:35:00,35.8,35.82,35.79,35.8,67400.0,21.5759,21.588,21.5699,21.5759,67400.0
2006-11-21 14:40:00,35.8,35.81,35.79,35.79,68300.0,21.5759,21.5819,21.5699,21.5699,68300.0
2006-11-21 14:45:00,35.79,35.81,35.78,35.8,53300.0,21.5699,21.5819,21.5639,21.5759,53300.0
2006-11-21 14:50:00,35.81,35.81,35.78,35.8,91600.0,21.5819,21.5819,21.5639,21.5759,91600.0
2006-11-21 14:55:00,35.8,35.81,35.78,35.8,93500.0,21.5759,21.5819,21.5639,21.5759,93500.0
2006-11-21 15:00:00,35.78,35.81,35.78,35.8,52500.0,21.5639,21.5819,21.5639,21.5759,52500.0
2006-11-21 15:05:00,35.8,35.82,35.79,35.79,63600.0,21.5759,21.588,21.5699,21.5699,63600.0
2006-11-21 15:10:00,35.79,35.81,35.79,35.8,65000.0,21.5699,21.5819,21.5699,21.5759,65000.0
2006-11-21 15:15:00,35.8,35.82,35.79,35.81,135100.0,21.5759,21.588,21.5699,21.5819,135100.0
2006-11-21 15:20:00,35.81,35.81,35.78,35.8,124200.0,21.5819,21.5819,21.5639,21.5759,124200.0
2006-11-21 15:25:00,35.8,35.81,35.78,35.79,79900.0,21.5759,21.5819,21.5639,21.5699,79900.0
2006-11-21 15:30:00,35.79,35.79,35.78,35.79,82100.0,21.5699,21.5699,21.5639,21.5699,82100.0
2006-11-21 15:35:00,35.79,35.81,35.77,35.79,182500.0,21.5699,21.5819,21.5578,21.5699,182500.0
2006-11-21 15:40:00,35.79,35.81,35.78,35.79,111100.0,21.5699,21.5819,21.5639,21.5699,111100.0
2006-11-21 15:45:00,35.79,35.82,35.77,35.82,212900.0,21.5699,21.588,21.5578,21.588,212900.0
2006-11-21 15:50:00,35.81,35.86,35.81,35.84,263300.0,21.5819,21.6121,21.5819,21.6,263300.0
2006-11-21 15:55:00,35.84,35.85,35.8,35.8,251600.0,21.6,21.6061,21.5759,21.5759,251600.0
2006-11-22 09:30:00,35.66,35.79,35.66,35.68,219000.0,21.4915,21.5699,21.4915,21.5036,219000.0
2006-11-22 09:35:00,35.69,35.82,35.65,35.8,151300.0,21.5096,21.588,21.4855,21.5759,151300.0
2006-11-22 09:40:00,35.8,35.82,35.79,35.79,159800.0,21.5759,21.588,21.5699,21.5699,159800.0
2006-11-22 09:45:00,35.8,35.8,35.75,35.76,56400.0,21.5759,21.5759,21.5458,21.5518,56400.0
2006-11-22 09:50:00,35.77,35.77,35.71,35.75,94400.0,21.5578,21.5578,21.5217,21.5458,94400.0
2006-11-22 09:55:00,35.75,35.75,35.69,35.71,91700.0,21.5458,21.5458,21.5096,21.5217,91700.0
2006-11-22 10:00:00,35.7,35.73,35.67,35.67,89200.0,21.5157,21.5337,21.4976,21.4976,89200.0
2006-11-22 10:05:00,35.68,35.7,35.65,35.68,73500.0,21.5036,21.5157,21.4855,21.5036,73500.0
2006-11-22 10:10:00,35.69,35.7,35.65,35.67,115800.0,21.5096,21.5157,21.4855,21.4976,115800.0
2006-11-22 10:15:00,35.67,35.69,35.65,35.67,74100.0,21.4976,21.5096,21.4855,21.4976,74100.0
2006-11-22 10:20:00,35.67,35.7,35.65,35.69,57500.0,21.4976,21.5157,21.4855,21.5096,57500.0
2006-11-22 10:25:00,35.7,35.7,35.65,35.66,139400.0,21.5157,21.5157,21.4855,21.4915,139400.0
2006-11-22 10:30:00,35.65,35.69,35.64,35.68,108600.0,21.4855,21.5096,21.4795,21.5036,108600.0
2006-11-22 10:35:00,35.69,35.7,35.67,35.68,76500.0,21.5096,21.5157,21.4976,21.5036,76500.0
2006-11-22 10:40:00,35.67,35.69,35.65,35.66,142600.0,21.4976,21.5096,21.4855,21.4915,142600.0
2006-11-22 10:45:00,35.65,35.68,35.64,35.65,67900.0,21.4855,21.5036,21.4795,21.4855,67900.0
2006-11-22 10:50:00,35.65,35.65,35.6,35.61,92300.0,21.4855,21.4855,21.4554,21.4614,92300.0
2006-11-22 10:55:00,35.62,35.66,35.61,35.63,80000.0,21.4674,21.4915,21.4614,21.4735,80000.0
2006-11-22 11:00:00,35.63,35.65,35.61,35.61,90400.0,21.4735,21.4855,21.4614,21.4614,90400.0
2006-11-22 11:05:00,35.61,35.62,35.59,35.6,111000.0,21.4614,21.4674,21.4494,21.4554,111000.0
2006-11-22 11:10:00,35.62,35.62,35.59,35.6,39100.0,21.4674,21.4674,21.4494,21.4554,39100.0
2006-11-22 11:15:00,35.6,35.6,35.58,35.59,87100.0,21.4554,21.4554,21.4433,21.4494,87100.0
2006-11-22 11:20:00,35.58,35.6,35.58,35.59,45800.0,21.4433,21.4554,21.4433,21.4494,45800.0
2006-11-22 11:25:00,35.58,35.59,35.55,35.56,73500.0,21.4433,21.4494,21.4253,21.4313,73500.0
2006-11-22 11:30:00,35.56,35.57,35.53,35.54,80800.0,21.4313,21.4373,21.4132,21.4192,80800.0
2006-11-22 11:35:00,35.54,35.55,35.53,35.55,79200.0,21.4192,21.4253,21.4132,21.4253,79200.0
2006-11-22 11:40:00,35.55,35.58,35.55,35.57,45800.0,21.4253,21.4433,21.4253,21.4373,45800.0
2006-11-22 11:45:00,35.57,35.58,35.54,35.54,45200.0,21.4373,21.4433,21.4192,21.4192,45200.0
2006-11-22 11:50:00,35.54,35.55,35.52,35.53,65000.0,21.4192,21.4253,21.4072,21.4132,65000.0
2006-11-22 11:55:00,35.54,35.54,35.52,35.53,45600.0,21.4192,21.4192,21.4072,21.4132,45600.0
2006-11-22 12:00:00,35.52,35.53,35.49,35.5,152400.0,21.4072,21.4132,21.3891,21.3951,152400.0
2006-11-22 12:05:00,35.5,35.53,35.49,35.52,170400.0,21.3951,21.4132,21.3891,21.4072,170400.0
2006-11-22 12:10:00,35.52,35.55,35.51,35.54,165800.0,21.4072,21.4253,21.4011,21.4192,165800.0
2006-11-22 12:15:00,35.55,35.56,35.54,35.55,25300.0,21.4253,21.4313,21.4192,21.4253,25300.0
2006-11-22 12:20:00,35.55,35.55,35.51,35.53,47700.0,21.4253,21.4253,21.4011,21.4132,47700.0
2006-11-22 12:25:00,35.53,35.56,35.52,35.56,74900.0,21.4132,21.4313,21.4072,21.4313,74900.0
2006-11-22 12:30:00,35.55,35.57,35.53,35.57,115900.0,21.4253,21.4373,21.4132,21.4373,115900.0
2006-11-22 12:35:00,35.57,35.57,35.54,35.55,61900.0,21.4373,21.4373,21.4192,21.4253,61900.0
2006-11-22 12:40:00,35.55,35.55,35.52,35.53,34800.0,21.4253,21.4253,21.4072,21.4132,34800.0
2006-11-22 12:45:00,35.53,35.55,35.52,35.55,68000.0,21.4132,21.4253,21.4072,21.4253,68000.0
2006-11-22 12:50:00,35.55,35.57,35.54,35.56,48300.0,21.4253,21.4373,21.4192,21.4313,48300.0
2006-11-22 12:55:00,35.57,35.57,35.55,35.56,47900.0,21.4373,21.4373,21.4253,21.4313,47900.0
2006-11-22 13:00:00,35.56,35.57,35.55,35.55,64800.0,21.4313,21.4373,21.4253,21.4253,64800.0
2006-11-22 13:05:00,35.55,35.56,35.54,35.55,146700.0,21.4253,21.4313,21.4192,21.4253,146700.0
2006-11-22 13:10:00,35.55,35.56,35.54,35.55,91100.0,21.4253,21.4313,21.4192,21.4253,91100.0
2006-11-22 13:15:00,35.55,35.56,35.54,35.56,112800.0,21.4253,21.4313,21.4192,21.4313,112800.0
2006-11-22 13:20:00,35.55,35.56,35.54,35.54,239600.0,21.4253,21.4313,21.4192,21.4192,239600.0
2006-11-22 13:25:00,35.54,35.55,35.5,35.5,85700.0,21.4192,21.4253,21.3951,21.3951,85700.0
2006-11-22 13:30:00,35.5,35.51,35.45,35.47,1112500.0,21.3951,21.4011,21.365,21.377,1112500.0
2006-11-22 13:35:00,35.48,35.49,35.47,35.48,62900.0,21.3831,21.3891,21.377,21.3831,62900.0
2006-11-22 13:40:00,35.48,35.5,35.45,35.45,83200.0,21.3831,21.3951,21.365,21.365,83200.0
2006-11-22 13:45:00,35.45,35.46,35.43,35.44,112500.0,21.365,21.371,21.3529,21.359,112500.0
2006-11-22 13:50:00,35.43,35.45,35.43,35.44,89500.0,21.3529,21.365,21.3529,21.359,89500.0
2006-11-22 13:55:00,35.44,35.46,35.43,35.44,94100.0,21.359,21.371,21.3529,21.359,94100.0
2006-11-22 14:00:00,35.45,35.47,35.44,35.46,108900.0,21.365,21.377,21.359,21.371,108900.0
2006-11-22 14:05:00,35.46,35.46,35.45,35.45,69700.0,21.371,21.371,21.365,21.365,69700.0
2006-11-22 14:10:00,35.46,35.48,35.44,35.44,115600.0,21.371,21.3831,21.359,21.359,115600.0
2006-11-22 14:15:00,35.44,35.45,35.43,35.44,68300.0,21.359,21.365,21.3529,21.359,68300.0
2006-11-22 14:20:00,35.44,35.45,35.43,35.45,85900.0,21.359,21.365,21.3529,21.365,85900.0
2006-11-22 14:25:00,35.45,35.47,35.44,35.46,61000.0,21.365,21.377,21.359,21.371,61000.0
2006-11-22 14:30:00,35.45,35.46,35.45,35.46,32900.0,21.365,21.371,21.365,21.371,32900.0
2006-11-22 14:35:00,35.46,35.47,35.45,35.46,89400.0,21.371,21.377,21.365,21.371,89400.0
2006-11-22 14:40:00,35.46,35.47,35.44,35.45,92800.0,21.371,21.377,21.359,21.365,92800.0
2006-11-22 14:45:00,35.45,35.52,35.44,35.47,191300.0,21.365,21.4072,21.359,21.377,191300.0
2006-11-22 14:50:00,35.48,35.48,35.45,35.46,228400.0,21.3831,21.3831,21.365,21.371,228400.0
2006-11-22 14:55:00,35.46,35.47,35.44,35.47,107200.0,21.371,21.377,21.359,21.377,107200.0
2006-11-22 15:00:00,35.46,35.47,35.41,35.45,221100.0,21.371,21.377,21.3409,21.365,221100.0
2006-11-22 15:05:00,35.45,35.47,35.43,35.44,75500.0,21.365,21.377,21.3529,21.359,75500.0
2006-11-22 15:10:00,35.44,35.45,35.42,35.43,89400.0,21.359,21.365,21.3469,21.3529,89400.0
2006-11-22 15:15:00,35.44,35.46,35.42,35.44,145600.0,21.359,21.371,21.3469,21.359,145600.0
2006-11-22 15:20:00,35.44,35.46,35.42,35.42,92000.0,21.359,21.371,21.3469,21.3469,92000.0
2006-11-22 15:25:00,35.43,35.46,35.42,35.44,55800.0,21.3529,21.371,21.3469,21.359,55800.0
2006-11-22 15:30:00,35.44,35.47,35.43,35.47,196600.0,21.359,21.377,21.3529,21.377,196600.0
2006-11-22 15:35:00,35.46,35.47,35.45,35.46,72000.0,21.371,21.377,21.365,21.371,72000.0
2006-11-22 15:40:00,35.45,35.51,35.45,35.5,120200.0,21.365,21.4011,21.365,21.3951,120200.0
2006-11-22 15:45:00,35.5,35.51,35.48,35.51,116600.0,21.3951,21.4011,21.3831,21.4011,116600.0
2006-11-22 15:50:00,35.51,35.52,35.48,35.48,107100.0,21.4011,21.4072,21.3831,21.3831,107100.0
2006-11-22 15:55:00,35.48,35.5,35.48,35.49,138900.0,21.3831,21.3951,21.3831,21.3891,138900.0
2006-11-24 09:30:00,35.34,35.35,35.28,35.35,133600.0,21.2987,21.3047,21.2625,21.3047,133600.0
2006-11-24 09:35:00,35.34,35.38,35.32,35.32,75800.0,21.2987,21.3228,21.2866,21.2866,75800.0
2006-11-24 09:40:00,35.32,35.34,35.31,35.31,69800.0,21.2866,21.2987,21.2806,21.2806,69800.0
2006-11-24 09:45:00,35.31,35.4,35.29,35.4,132200.0,21.2806,21.3348,21.2686,21.3348,132200.0
2006-11-24 09:50:00,35.39,35.4,35.37,35.39,75400.0,21.3288,21.3348,21.3168,21.3288,75400.0
2006-11-24 09:55:00,35.39,35.43,35.38,35.41,106600.0,21.3288,21.3529,21.3228,21.3409,106600.0
2006-11-24 10:00:00,35.4,35.42,35.38,35.41,49800.0,21.3348,21.3469,21.3228,21.3409,49800.0
2006-11-24 10:05:00,35.4,35.41,35.35,35.38,54100.0,21.3348,21.3409,21.3047,21.3228,54100.0
2006-11-24 10:10:00,35.38,35.4,35.38,35.39,59800.0,21.3228,21.3348,21.3228,21.3288,59800.0
2006-11-24 10:15:00,35.39,35.4,35.38,35.39,48400.0,21.3288,21.3348,21.3228,21.3288,48400.0
2006-11-24 10:20:00,35.39,35.42,35.37,35.41,160000.0,21.3288,21.3469,21.3168,21.3409,160000.0
2006-11-24 10:25:00,35.42,35.47,35.41,35.46,42800.0,21.3469,21.377,21.3409,21.371,42800.0
2006-11-24 10:30:00,35.45,35.46,35.42,35.45,75500.0,21.365,21.371,21.3469,21.365,75500.0
2006-11-24 10:35:00,35.45,35.47,35.44,35.47,92400.0,21.365,21.377,21.359,21.377,92400.0
2006-11-24 10:40:00,35.46,35.47,35.45,35.46,50900.0,21.371,21.377,21.365,21.371,50900.0
2006-11-24 10:45:00,35.46,35.49,35.45,35.47,95900.0,21.371,21.3891,21.365,21.377,95900.0
2006-11-24 10:50:00,35.47,35.56,35.47,35.56,130400.0,21.377,21.4313,21.377,21.4313,130400.0
2006-11-24 10:55:00,35.55,35.56,35.55,35.56,87800.0,21.4253,21.4313,21.4253,21.4313,87800.0
2006-11-24 11:00:00,35.55,35.56,35.53,35.54,39800.0,21.4253,21.4313,21.4132,21.4192,39800.0
2006-11-24 11:05:00,35.54,35.56,35.53,35.56,58200.0,21.4192,21.4313,21.4132,21.4313,58200.0
2006-11-24 11:10:00,35.56,35.6,35.55,35.59,71300.0,21.4313,21.4554,21.4253,21.4494,71300.0
2006-11-24 11:15:00,35.6,35.64,35.58,35.63,93800.0,21.4554,21.4795,21.4433,21.4735,93800.0
2006-11-24 11:20:00,35.62,35.64,35.62,35.63,47000.0,21.4674,21.4795,21.4674,21.4735,47000.0
2006-11-24 11:25:00,35.63,35.64,35.61,35.62,70700.0,21.4735,21.4795,21.4614,21.4674,70700.0
2006-11-24 11:30:00,35.62,35.64,35.6,35.6,55000.0,21.4674,21.4795,21.4554,21.4554,55000.0
2006-11-24 11:35:00,35.61,35.61,35.56,35.59,54700.0,21.4614,21.4614,21.4313,21.4494,54700.0
2006-11-24 11:40:00,35.58,35.6,35.56,35.58,56900.0,21.4433,21.4554,21.4313,21.4433,56900.0
2006-11-24 11:45:00,35.57,35.59,35.56,35.57,66100.0,21.4373,21.4494,21.4313,21.4373,66100.0
2006-11-24 11:50:00,35.56,35.58,35.55,35.58,60600.0,21.4313,21.4433,21.4253,21.4433,60600.0
2006-11-24 11:55:00,35.58,35.61,35.58,35.6,48000.0,21.4433,21.4614,21.4433,21.4554,48000.0
2006-11-24 12:00:00,35.6,35.65,35.6,35.65,76900.0,21.4554,21.4855,21.4554,21.4855,76900.0
2006-11-24 12:05:00,35.65,35.66,35.63,35.65,52200.0,21.4855,21.4915,21.4735,21.4855,52200.0
2006-11-24 12:10:00,35.65,35.68,35.64,35.67,43800.0,21.4855,21.5036,21.4795,21.4976,43800.0
2006-11-24 12:15:00,35.67,35.68,35.66,35.66,45800.0,21.4976,21.5036,21.4915,21.4915,45800.0
2006-11-24 12:20:00,35.66,35.68,35.66,35.68,47700.0,21.4915,21.5036,21.4915,21.5036,47700.0
2006-11-24 12:25:00,35.68,35.7,35.66,35.7,115600.0,21.5036,21.5157,21.4915,21.5157,115600.0
2006-11-24 12:30:00,35.69,35.73,35.69,35.7,119700.0,21.5096,21.5337,21.5096,21.5157,119700.0
2006-11-24 12:35:00,35.72,35.73,35.69,35.72,141600.0,21.5277,21.5337,21.5096,21.5277,141600.0
2006-11-24 12:40:00,35.72,35.72,35.65,35.67,110200.0,21.5277,21.5277,21.4855,21.4976,110200.0
2006-11-24 12:45:00,35.68,35.69,35.62,35.62,112800.0,21.5036,21.5096,21.4674,21.4674,112800.0
2006-11-24 12:50:00,35.63,35.63,35.59,35.6,61300.0,21.4735,21.4735,21.4494,21.4554,61300.0
2006-11-24 12:55:00,35.6,35.63,35.59,35.6,187900.0,21.4554,21.4735,21.4494,21.4554,187900.0
2006-11-24 13:00:00,35.61,35.61,35.57,35.57,180400.0,21.4614,21.4614,21.4373,21.4373,180400.0
2006-11-24 13:05:00,35.57,35.57,35.57,35.57,0.0,21.4373,21.4373,21.4373,21.4373,0.0
2006-11-24 13:10:00,35.57,35.57,35.57,35.57,600.0,21.4373,21.4373,21.4373,21.4373,600.0
2006-11-24 13:15:00,35.57,35.57,35.57,35.57,0.0,21.4373,21.4373,21.4373,21.4373,0.0
2006-11-24 13:20:00,35.57,35.57,35.57,35.57,0.0,21.4373,21.4373,21.4373,21.4373,0.0
2006-11-24 13:25:00,35.57,35.57,35.57,35.57,0.0,21.4373,21.4373,21.4373,21.4373,0.0
2006-11-24 13:30:00,35.57,35.57,35.57,35.57,0.0,21.4373,21.4373,21.4373,21.4373,0.0
2006-11-24 13:35:00,35.57,35.57,35.57,35.57,0.0,21.4373,21.4373,21.4373,21.4373,0.0
2006-11-24 13:40:00,35.89,35.89,35.89,35.89,100.0,21.6302,21.6302,21.6302,21.6302,100.0
2006-11-24 13:45:00,35.89,35.89,35.89,35.89,0.0,21.6302,21.6302,21.6302,21.6302,0.0
2006-11-24 13:50:00,35.89,35.89,35.89,35.89,0.0,21.6302,21.6302,21.6302,21.6302,0.0
2006-11-24 13:55:00,35.85,35.85,35.85,35.85,100.0,21.6061,21.6061,21.6061,21.6061,100.0
2006-11-24 14:00:00,35.85,35.85,35.85,35.85,0.0,21.6061,21.6061,21.6061,21.6061,0.0
2006-11-24 14:05:00,35.85,35.85,35.85,35.85,100.0,21.6061,21.6061,21.6061,21.6061,100.0
2006-11-24 14:10:00,35.85,35.85,35.85,35.85,0.0,21.6061,21.6061,21.6061,21.6061,0.0
2006-11-24 14:15:00,35.83,35.83,35.83,35.83,100.0,21.594,21.594,21.594,21.594,100.0
2006-11-24 14:20:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 14:25:00,35.83,35.83,35.83,35.83,100.0,21.594,21.594,21.594,21.594,100.0
2006-11-24 14:30:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 14:35:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 14:40:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 14:45:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 14:50:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 14:55:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:00:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:05:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:10:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:15:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:20:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:25:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:30:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:35:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:40:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:45:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:50:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:55:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-27 09:30:00,35.46,35.57,35.42,35.45,234700.0,21.371,21.4373,21.3469,21.365,234700.0
2006-11-27 09:35:00,35.44,35.48,35.41,35.42,108100.0,21.359,21.3831,21.3409,21.3469,108100.0
2006-11-27 09:40:00,35.41,35.42,35.31,35.31,141100.0,21.3409,21.3469,21.2806,21.2806,141100.0
2006-11-27 09:45:00,35.31,35.32,35.27,35.27,138600.0,21.2806,21.2866,21.2565,21.2565,138600.0
2006-11-27 09:50:00,35.27,35.29,35.25,35.26,152300.0,21.2565,21.2686,21.2444,21.2505,152300.0
2006-11-27 09:55:00,35.26,35.29,35.25,35.26,132000.0,21.2505,21.2686,21.2444,21.2505,132000.0
2006-11-27 10:00:00,35.26,35.26,35.23,35.23,140600.0,21.2505,21.2505,21.2324,21.2324,140600.0
2006-11-27 10:05:00,35.23,35.3,35.19,35.29,206200.0,21.2324,21.2746,21.2083,21.2686,206200.0
2006-11-27 10:10:00,35.29,35.32,35.22,35.23,145100.0,21.2686,21.2866,21.2264,21.2324,145100.0
2006-11-27 10:15:00,35.24,35.26,35.21,35.25,132300.0,21.2384,21.2505,21.2203,21.2444,132300.0
2006-11-27 10:20:00,35.26,35.3,35.24,35.29,110000.0,21.2505,21.2746,21.2384,21.2686,110000.0
2006-11-27 10:25:00,35.29,35.3,35.27,35.27,121700.0,21.2686,21.2746,21.2565,21.2565,121700.0
2006-11-27 10:30:00,35.27,35.29,35.26,35.28,82400.0,21.2565,21.2686,21.2505,21.2625,82400.0
2006-11-27 10:35:00,35.28,35.29,35.26,35.26,95500.0,21.2625,21.2686,21.2505,21.2505,95500.0
2006-11-27 10:40:00,35.27,35.3,35.26,35.3,108700.0,21.2565,21.2746,21.2505,21.2746,108700.0
2006-11-27 10:45:00,35.29,35.3,35.27,35.28,101600.0,21.2686,21.2746,21.2565,21.2625,101600.0
2006-11-27 10:50:00,35.27,35.33,35.27,35.31,71800.0,21.2565,21.2927,21.2565,21.2806,71800.0
2006-11-27 10:55:00,35.32,35.34,35.31,35.34,41900.0,21.2866,21.2987,21.2806,21.2987,41900.0
2006-11-27 11:00:00,35.33,35.39,35.33,35.39,103900.0,21.2927,21.3288,21.2927,21.3288,103900.0
2006-11-27 11:05:00,35.39,35.41,35.37,35.37,92200.0,21.3288,21.3409,21.3168,21.3168,92200.0
2006-11-27 11:10:00,35.37,35.37,35.26,35.27,92800.0,21.3168,21.3168,21.2505,21.2565,92800.0
2006-11-27 11:15:00,35.28,35.32,35.26,35.29,96600.0,21.2625,21.2866,21.2505,21.2686,96600.0
2006-11-27 11:20:00,35.3,35.3,35.28,35.28,65400.0,21.2746,21.2746,21.2625,21.2625,65400.0
2006-11-27 11:25:00,35.28,35.28,35.22,35.23,105900.0,21.2625,21.2625,21.2264,21.2324,105900.0
2006-11-27 11:30:00,35.22,35.29,35.22,35.28,71000.0,21.2264,21.2686,21.2264,21.2625,71000.0
2006-11-27 11:35:00,35.29,35.33,35.27,35.3,145000.0,21.2686,21.2927,21.2565,21.2746,145000.0
2006-11-27 11:40:00,35.31,35.31,35.28,35.31,106500.0,21.2806,21.2806,21.2625,21.2806,106500.0
2006-11-27 11:45:00,35.29,35.33,35.29,35.31,206400.0,21.2686,21.2927,21.2686,21.2806,206400.0
2006-11-27 11:50:00,35.3,35.32,35.28,35.3,83800.0,21.2746,21.2866,21.2625,21.2746,83800.0
2006-11-27 11:55:00,35.29,35.29,35.26,35.27,36700.0,21.2686,21.2686,21.2505,21.2565,36700.0
2006-11-27 12:00:00,35.27,35.28,35.25,35.27,92200.0,21.2565,21.2625,21.2444,21.2565,92200.0
2006-11-27 12:05:00,35.27,35.28,35.26,35.28,77200.0,21.2565,21.2625,21.2505,21.2625,77200.0
2006-11-27 12:10:00,35.28,35.28,35.25,35.26,95700.0,21.2625,21.2625,21.2444,21.2505,95700.0
2006-11-27 12:15:00,35.26,35.26,35.24,35.25,128800.0,21.2505,21.2505,21.2384,21.2444,128800.0
2006-11-27 12:20:00,35.24,35.26,35.24,35.25,77800.0,21.2384,21.2505,21.2384,21.2444,77800.0
2006-11-27 12:25:00,35.25,35.27,35.24,35.25,99000.0,21.2444,21.2565,21.2384,21.2444,99000.0
2006-11-27 12:30:00,35.25,35.25,35.2,35.2,110300.0,21.2444,21.2444,21.2143,21.2143,110300.0
2006-11-27 12:35:00,35.21,35.22,35.19,35.2,58300.0,21.2203,21.2264,21.2083,21.2143,58300.0
2006-11-27 12:40:00,35.2,35.21,35.18,35.18,82900.0,21.2143,21.2203,21.2023,21.2023,82900.0
2006-11-27 12:45:00,35.18,35.2,35.18,35.2,74100.0,21.2023,21.2143,21.2023,21.2143,74100.0
2006-11-27 12:50:00,35.2,35.2,35.18,35.19,48700.0,21.2143,21.2143,21.2023,21.2083,48700.0
2006-11-27 12:55:00,35.19,35.2,35.18,35.19,40700.0,21.2083,21.2143,21.2023,21.2083,40700.0
2006-11-27 13:00:00,35.19,35.21,35.17,35.2,127400.0,21.2083,21.2203,21.1962,21.2143,127400.0
2006-11-27 13:05:00,35.2,35.22,35.19,35.2,112600.0,21.2143,21.2264,21.2083,21.2143,112600.0
2006-11-27 13:10:00,35.21,35.21,35.18,35.18,53400.0,21.2203,21.2203,21.2023,21.2023,53400.0
2006-11-27 13:15:00,35.19,35.27,35.18,35.26,146000.0,21.2083,21.2565,21.2023,21.2505,146000.0
2006-11-27 13:20:00,35.26,35.28,35.24,35.25,158600.0,21.2505,21.2625,21.2384,21.2444,158600.0
2006-11-27 13:25:00,35.25,35.28,35.24,35.27,144000.0,21.2444,21.2625,21.2384,21.2565,144000.0
2006-11-27 13:30:00,35.28,35.3,35.28,35.3,167800.0,21.2625,21.2746,21.2625,21.2746,167800.0
2006-11-27 13:35:00,35.3,35.32,35.29,35.3,156300.0,21.2746,21.2866,21.2686,21.2746,156300.0
2006-11-27 13:40:00,35.29,35.32,35.29,35.32,108000.0,21.2686,21.2866,21.2686,21.2866,108000.0
2006-11-27 13:45:00,35.32,35.32,35.29,35.3,75800.0,21.2866,21.2866,21.2686,21.2746,75800.0
2006-11-27 13:50:00,35.3,35.31,35.29,35.3,118800.0,21.2746,21.2806,21.2686,21.2746,118800.0
2006-11-27 13:55:00,35.3,35.35,35.29,35.34,71100.0,21.2746,21.3047,21.2686,21.2987,71100.0
2006-11-27 14:00:00,35.34,35.35,35.32,35.33,142900.0,21.2987,21.3047,21.2866,21.2927,142900.0
2006-11-27 14:05:00,35.33,35.34,35.23,35.24,171400.0,21.2927,21.2987,21.2324,21.2384,171400.0
2006-11-27 14:10:00,35.24,35.25,35.2,35.22,125000.0,21.2384,21.2444,21.2143,21.2264,125000.0
2006-11-27 14:15:00,35.22,35.25,35.18,35.19,123100.0,21.2264,21.2444,21.2023,21.2083,123100.0
2006-11-27 14:20:00,35.19,35.19,35.16,35.18,105900.0,21.2083,21.2083,21.1902,21.2023,105900.0
2006-11-27 14:25:00,35.17,35.21,35.17,35.2,129700.0,21.1962,21.2203,21.1962,21.2143,129700.0
2006-11-27 14:30:00,35.2,35.2,35.16,35.18,107000.0,21.2143,21.2143,21.1902,21.2023,107000.0
2006-11-27 14:35:00,35.18,35.2,35.17,35.19,75900.0,21.2023,21.2143,21.1962,21.2083,75900.0
2006-11-27 14:40:00,35.19,35.2,35.17,35.2,59300.0,21.2083,21.2143,21.1962,21.2143,59300.0
2006-11-27 14:45:00,35.2,35.2,35.18,35.2,92900.0,21.2143,21.2143,21.2023,21.2143,92900.0
2006-11-27 14:50:00,35.2,35.23,35.19,35.21,172800.0,21.2143,21.2324,21.2083,21.2203,172800.0
2006-11-27 14:55:00,35.21,35.23,35.2,35.21,241100.0,21.2203,21.2324,21.2143,21.2203,241100.0
2006-11-27 15:00:00,35.21,35.25,35.2,35.25,458200.0,21.2203,21.2444,21.2143,21.2444,458200.0
2006-11-27 15:05:00,35.26,35.26,35.21,35.22,128400.0,21.2505,21.2505,21.2203,21.2264,128400.0
2006-11-27 15:10:00,35.22,35.22,35.16,35.2,163000.0,21.2264,21.2264,21.1902,21.2143,163000.0
2006-11-27 15:15:00,35.2,35.21,35.18,35.2,129200.0,21.2143,21.2203,21.2023,21.2143,129200.0
2006-11-27 15:20:00,35.21,35.24,35.19,35.24,132400.0,21.2203,21.2384,21.2083,21.2384,132400.0
2006-11-27 15:25:00,35.23,35.24,35.19,35.2,154600.0,21.2324,21.2384,21.2083,21.2143,154600.0
2006-11-27 15:30:00,35.2,35.22,35.2,35.21,112300.0,21.2143,21.2264,21.2143,21.2203,112300.0
2006-11-27 15:35:00,35.21,35.23,35.21,35.21,122000.0,21.2203,21.2324,21.2203,21.2203,122000.0
2006-11-27 15:40:00,35.21,35.21,35.16,35.19,189400.0,21.2203,21.2203,21.1902,21.2083,189400.0
2006-11-27 15:45:00,35.19,35.21,35.16,35.16,170000.0,21.2083,21.2203,21.1902,21.1902,170000.0
2006-11-27 15:50:00,35.16,35.2,35.15,35.19,209100.0,21.1902,21.2143,21.1842,21.2083,209100.0
2006-11-27 15:55:00,35.19,35.21,35.17,35.21,225800.0,21.2083,21.2203,21.1962,21.2203,225800.0
2006-11-28 09:30:00,35.11,35.12,35.04,35.04,278400.0,21.1601,21.1661,21.1179,21.1179,278400.0
2006-11-28 09:35:00,35.05,35.06,34.96,34.96,313400.0,21.1239,21.1299,21.0697,21.0697,313400.0
2006-11-28 09:40:00,34.96,34.98,34.92,34.96,231200.0,21.0697,21.0817,21.0456,21.0697,231200.0
2006-11-28 09:45:00,34.97,34.98,34.9,34.92,356800.0,21.0757,21.0817,21.0335,21.0456,356800.0
2006-11-28 09:50:00,34.92,34.97,34.9,34.95,133400.0,21.0456,21.0757,21.0335,21.0636,133400.0
2006-11-28 09:55:00,34.94,35.0,34.93,35.0,96400.0,21.0576,21.0938,21.0516,21.0938,96400.0
2006-11-28 10:00:00,34.99,35.07,34.96,35.0,204800.0,21.0877,21.136,21.0697,21.0938,204800.0
2006-11-28 10:05:00,35.0,35.08,34.97,34.98,189100.0,21.0938,21.142,21.0757,21.0817,189100.0
2006-11-28 10:10:00,34.98,35.0,34.91,34.95,128900.0,21.0817,21.0938,21.0395,21.0636,128900.0
2006-11-28 10:15:00,34.94,35.01,34.94,34.98,362600.0,21.0576,21.0998,21.0576,21.0817,362600.0
2006-11-28 10:20:00,34.98,35.02,34.98,35.0,246800.0,21.0817,21.1058,21.0817,21.0938,246800.0
2006-11-28 10:25:00,35.0,35.06,34.99,35.04,119600.0,21.0938,21.1299,21.0877,21.1179,119600.0
2006-11-28 10:30:00,35.04,35.1,35.02,35.06,147900.0,21.1179,21.154,21.1058,21.1299,147900.0
2006-11-28 10:35:00,35.07,35.15,35.05,35.13,54500.0,21.136,21.1842,21.1239,21.1721,54500.0
2006-11-28 10:40:00,35.13,35.13,35.08,35.1,95200.0,21.1721,21.1721,21.142,21.154,95200.0
2006-11-28 10:45:00,35.11,35.12,35.08,35.11,107700.0,21.1601,21.1661,21.142,21.1601,107700.0
2006-11-28 10:50:00,35.11,35.12,35.04,35.05,65400.0,21.1601,21.1661,21.1179,21.1239,65400.0
2006-11-28 10:55:00,35.04,35.05,35.0,35.02,98900.0,21.1179,21.1239,21.0938,21.1058,98900.0
2006-11-28 11:00:00,35.01,35.04,35.01,35.01,46100.0,21.0998,21.1179,21.0998,21.0998,46100.0
2006-11-28 11:05:00,35.01,35.01,34.97,34.99,100400.0,21.0998,21.0998,21.0757,21.0877,100400.0
2006-11-28 11:10:00,34.99,35.02,34.96,34.96,221300.0,21.0877,21.1058,21.0697,21.0697,221300.0
2006-11-28 11:15:00,34.96,34.98,34.95,34.98,157000.0,21.0697,21.0817,21.0636,21.0817,157000.0
2006-11-28 11:20:00,34.98,35.0,34.96,35.0,90600.0,21.0817,21.0938,21.0697,21.0938,90600.0
2006-11-28 11:25:00,35.0,35.0,34.95,34.96,63600.0,21.0938,21.0938,21.0636,21.0697,63600.0
2006-11-28 11:30:00,34.97,35.02,34.96,35.02,90000.0,21.0757,21.1058,21.0697,21.1058,90000.0
2006-11-28 11:35:00,35.02,35.04,35.01,35.03,44000.0,21.1058,21.1179,21.0998,21.1119,44000.0
2006-11-28 11:40:00,35.04,35.07,35.01,35.02,123000.0,21.1179,21.136,21.0998,21.1058,123000.0
2006-11-28 11:45:00,35.03,35.04,35.01,35.02,70200.0,21.1119,21.1179,21.0998,21.1058,70200.0
2006-11-28 11:50:00,35.03,35.04,35.02,35.04,33300.0,21.1119,21.1179,21.1058,21.1179,33300.0
2006-11-28 11:55:00,35.04,35.05,35.01,35.01,54000.0,21.1179,21.1239,21.0998,21.0998,54000.0
2006-11-28 12:00:00,35.02,35.04,35.0,35.03,47900.0,21.1058,21.1179,21.0938,21.1119,47900.0
2006-11-28 12:05:00,35.04,35.06,35.03,35.03,89300.0,21.1179,21.1299,21.1119,21.1119,89300.0
2006-11-28 12:10:00,35.04,35.07,35.03,35.07,32400.0,21.1179,21.136,21.1119,21.136,32400.0
2006-11-28 12:15:00,35.07,35.07,35.01,35.02,56300.0,21.136,21.136,21.0998,21.1058,56300.0
2006-11-28 12:20:00,35.03,35.03,35.0,35.01,95400.0,21.1119,21.1119,21.0938,21.0998,95400.0
2006-11-28 12:25:00,35.01,35.03,35.0,35.0,147400.0,21.0998,21.1119,21.0938,21.0938,147400.0
2006-11-28 12:30:00,35.0,35.02,34.95,35.0,132500.0,21.0938,21.1058,21.0636,21.0938,132500.0
2006-11-28 12:35:00,35.0,35.01,34.95,35.0,212000.0,21.0938,21.0998,21.0636,21.0938,212000.0
2006-11-28 12:40:00,35.0,35.02,34.99,35.0,116100.0,21.0938,21.1058,21.0877,21.0938,116100.0
2006-11-28 12:45:00,35.0,35.03,34.97,35.03,62400.0,21.0938,21.1119,21.0757,21.1119,62400.0
2006-11-28 12:50:00,35.04,35.07,34.99,35.02,63200.0,21.1179,21.136,21.0877,21.1058,63200.0
2006-11-28 12:55:00,35.01,35.03,34.96,35.01,88700.0,21.0998,21.1119,21.0697,21.0998,88700.0
2006-11-28 13:00:00,35.01,35.06,35.0,35.06,98300.0,21.0998,21.1299,21.0938,21.1299,98300.0
2006-11-28 13:05:00,35.06,35.13,35.06,35.11,86900.0,21.1299,21.1721,21.1299,21.1601,86900.0
2006-11-28 13:10:00,35.1,35.15,35.1,35.14,55800.0,21.154,21.1842,21.154,21.1782,55800.0
2006-11-28 13:15:00,35.15,35.15,35.06,35.06,104100.0,21.1842,21.1842,21.1299,21.1299,104100.0
2006-11-28 13:20:00,35.06,35.09,34.97,35.0,79700.0,21.1299,21.148,21.0757,21.0938,79700.0
2006-11-28 13:25:00,34.99,35.06,34.96,35.04,116600.0,21.0877,21.1299,21.0697,21.1179,116600.0
2006-11-28 13:30:00,35.03,35.09,35.03,35.07,64200.0,21.1119,21.148,21.1119,21.136,64200.0
2006-11-28 13:35:00,35.08,35.11,35.05,35.1,74400.0,21.142,21.1601,21.1239,21.154,74400.0
2006-11-28 13:40:00,35.1,35.15,35.07,35.12,130400.0,21.154,21.1842,21.136,21.1661,130400.0
2006-11-28 13:45:00,35.11,35.13,35.07,35.11,62800.0,21.1601,21.1721,21.136,21.1601,62800.0
2006-11-28 13:50:00,35.11,35.12,35.1,35.11,30300.0,21.1601,21.1661,21.154,21.1601,30300.0
2006-11-28 13:55:00,35.11,35.13,35.09,35.1,45500.0,21.1601,21.1721,21.148,21.154,45500.0
2006-11-28 14:00:00,35.11,35.15,35.08,35.08,117500.0,21.1601,21.1842,21.142,21.142,117500.0
2006-11-28 14:05:00,35.08,35.14,35.08,35.09,203200.0,21.142,21.1782,21.142,21.148,203200.0
2006-11-28 14:10:00,35.09,35.12,35.08,35.09,121100.0,21.148,21.1661,21.142,21.148,121100.0
2006-11-28 14:15:00,35.09,35.09,35.03,35.05,128500.0,21.148,21.148,21.1119,21.1239,128500.0
2006-11-28 14:20:00,35.04,35.09,35.03,35.09,101500.0,21.1179,21.148,21.1119,21.148,101500.0
2006-11-28 14:25:00,35.08,35.09,35.06,35.07,69700.0,21.142,21.148,21.1299,21.136,69700.0
2006-11-28 14:30:00,35.08,35.09,35.06,35.07,35700.0,21.142,21.148,21.1299,21.136,35700.0
2006-11-28 14:35:00,35.08,35.08,35.06,35.07,65400.0,21.142,21.142,21.1299,21.136,65400.0
2006-11-28 14:40:00,35.06,35.06,35.04,35.06,60000.0,21.1299,21.1299,21.1179,21.1299,60000.0
2006-11-28 14:45:00,35.06,35.06,35.01,35.02,65400.0,21.1299,21.1299,21.0998,21.1058,65400.0
2006-11-28 14:50:00,35.02,35.03,34.98,35.0,104500.0,21.1058,21.1119,21.0817,21.0938,104500.0
2006-11-28 14:55:00,35.0,35.0,34.98,35.0,104000.0,21.0938,21.0938,21.0817,21.0938,104000.0
2006-11-28 15:00:00,34.99,35.01,34.99,35.0,101600.0,21.0877,21.0998,21.0877,21.0938,101600.0
2006-11-28 15:05:00,35.0,35.02,34.97,35.01,145200.0,21.0938,21.1058,21.0757,21.0998,145200.0
2006-11-28 15:10:00,35.01,35.07,35.0,35.05,125700.0,21.0998,21.136,21.0938,21.1239,125700.0
2006-11-28 15:15:00,35.06,35.1,35.05,35.09,55600.0,21.1299,21.154,21.1239,21.148,55600.0
2006-11-28 15:20:00,35.09,35.13,35.05,35.05,109300.0,21.148,21.1721,21.1239,21.1239,109300.0
2006-11-28 15:25:00,35.05,35.06,35.03,35.05,85000.0,21.1239,21.1299,21.1119,21.1239,85000.0
2006-11-28 15:30:00,35.05,35.1,35.04,35.1,92200.0,21.1239,21.154,21.1179,21.154,92200.0
2006-11-28 15:35:00,35.09,35.11,35.09,35.1,57200.0,21.148,21.1601,21.148,21.154,57200.0
2006-11-28 15:40:00,35.11,35.13,35.1,35.11,113300.0,21.1601,21.1721,21.154,21.1601,113300.0
2006-11-28 15:45:00,35.11,35.15,35.11,35.14,105200.0,21.1601,21.1842,21.1601,21.1782,105200.0
2006-11-28 15:50:00,35.14,35.14,35.09,35.1,81000.0,21.1782,21.1782,21.148,21.154,81000.0
2006-11-28 15:55:00,35.1,35.11,35.06,35.09,180600.0,21.154,21.1601,21.1299,21.148,180600.0
2006-11-29 09:30:00,35.16,35.22,35.15,35.19,143900.0,21.1902,21.2264,21.1842,21.2083,143900.0
2006-11-29 09:35:00,35.2,35.23,35.16,35.21,88700.0,21.2143,21.2324,21.1902,21.2203,88700.0
2006-11-29 09:40:00,35.2,35.25,35.19,35.25,79900.0,21.2143,21.2444,21.2083,21.2444,79900.0
2006-11-29 09:45:00,35.24,35.27,35.23,35.27,48600.0,21.2384,21.2565,21.2324,21.2565,48600.0
2006-11-29 09:50:00,35.27,35.3,35.26,35.3,78300.0,21.2565,21.2746,21.2505,21.2746,78300.0
2006-11-29 09:55:00,35.3,35.32,35.27,35.3,48800.0,21.2746,21.2866,21.2565,21.2746,48800.0
2006-11-29 10:00:00,35.29,35.29,35.24,35.25,141700.0,21.2686,21.2686,21.2384,21.2444,141700.0
2006-11-29 10:05:00,35.25,35.34,35.25,35.34,111000.0,21.2444,21.2987,21.2444,21.2987,111000.0
2006-11-29 10:10:00,35.34,35.37,35.3,35.31,158000.0,21.2987,21.3168,21.2746,21.2806,158000.0
2006-11-29 10:15:00,35.32,35.35,35.3,35.31,84000.0,21.2866,21.3047,21.2746,21.2806,84000.0
2006-11-29 10:20:00,35.31,35.35,35.3,35.31,60500.0,21.2806,21.3047,21.2746,21.2806,60500.0
2006-11-29 10:25:00,35.31,35.32,35.3,35.31,30900.0,21.2806,21.2866,21.2746,21.2806,30900.0
2006-11-29 10:30:00,35.3,35.31,35.27,35.27,96100.0,21.2746,21.2806,21.2565,21.2565,96100.0
2006-11-29 10:35:00,35.27,35.28,35.24,35.24,81700.0,21.2565,21.2625,21.2384,21.2384,81700.0
2006-11-29 10:40:00,35.24,35.33,35.23,35.32,210400.0,21.2384,21.2927,21.2324,21.2866,210400.0
2006-11-29 10:45:00,35.32,35.38,35.32,35.38,155400.0,21.2866,21.3228,21.2866,21.3228,155400.0
2006-11-29 10:50:00,35.38,35.4,35.34,35.36,69100.0,21.3228,21.3348,21.2987,21.3107,69100.0
2006-11-29 10:55:00,35.35,35.36,35.3,35.36,53300.0,21.3047,21.3107,21.2746,21.3107,53300.0
2006-11-29 11:00:00,35.37,35.45,35.37,35.44,78700.0,21.3168,21.365,21.3168,21.359,78700.0
2006-11-29 11:05:00,35.45,35.5,35.43,35.43,111500.0,21.365,21.3951,21.3529,21.3529,111500.0
2006-11-29 11:10:00,35.43,35.46,35.4,35.42,78200.0,21.3529,21.371,21.3348,21.3469,78200.0
2006-11-29 11:15:00,35.42,35.46,35.41,35.45,118700.0,21.3469,21.371,21.3409,21.365,118700.0
2006-11-29 11:20:00,35.44,35.45,35.41,35.43,37300.0,21.359,21.365,21.3409,21.3529,37300.0
2006-11-29 11:25:00,35.42,35.42,35.39,35.4,30100.0,21.3469,21.3469,21.3288,21.3348,30100.0
2006-11-29 11:30:00,35.4,35.42,35.39,35.41,22200.0,21.3348,21.3469,21.3288,21.3409,22200.0
2006-11-29 11:35:00,35.4,35.42,35.39,35.4,36400.0,21.3348,21.3469,21.3288,21.3348,36400.0
2006-11-29 11:40:00,35.4,35.43,35.4,35.42,13500.0,21.3348,21.3529,21.3348,21.3469,13500.0
2006-11-29 11:45:00,35.41,35.42,35.4,35.42,41500.0,21.3409,21.3469,21.3348,21.3469,41500.0
2006-11-29 11:50:00,35.41,35.43,35.41,35.41,13700.0,21.3409,21.3529,21.3409,21.3409,13700.0
2006-11-29 11:55:00,35.42,35.42,35.41,35.41,13800.0,21.3469,21.3469,21.3409,21.3409,13800.0
2006-11-29 12:00:00,35.41,35.42,35.4,35.42,29400.0,21.3409,21.3469,21.3348,21.3469,29400.0
2006-11-29 12:05:00,35.42,35.42,35.41,35.41,11800.0,21.3469,21.3469,21.3409,21.3409,11800.0
2006-11-29 12:10:00,35.42,35.43,35.41,35.43,33100.0,21.3469,21.3529,21.3409,21.3529,33100.0
2006-11-29 12:15:00,35.42,35.43,35.42,35.42,10200.0,21.3469,21.3529,21.3469,21.3469,10200.0
2006-11-29 12:20:00,35.43,35.43,35.31,35.33,116000.0,21.3529,21.3529,21.2806,21.2927,116000.0
2006-11-29 12:25:00,35.33,35.36,35.32,35.35,89800.0,21.2927,21.3107,21.2866,21.3047,89800.0
2006-11-29 12:30:00,35.35,35.38,35.35,35.36,51300.0,21.3047,21.3228,21.3047,21.3107,51300.0
2006-11-29 12:35:00,35.35,35.41,35.34,35.4,63700.0,21.3047,21.3409,21.2987,21.3348,63700.0
2006-11-29 12:40:00,35.4,35.42,35.4,35.41,110700.0,21.3348,21.3469,21.3348,21.3409,110700.0
2006-11-29 12:45:00,35.41,35.42,35.4,35.4,35900.0,21.3409,21.3469,21.3348,21.3348,35900.0
2006-11-29 12:50:00,35.41,35.41,35.4,35.4,16000.0,21.3409,21.3409,21.3348,21.3348,16000.0
2006-11-29 12:55:00,35.41,35.42,35.4,35.41,35200.0,21.3409,21.3469,21.3348,21.3409,35200.0
2006-11-29 13:00:00,35.41,35.42,35.4,35.41,68200.0,21.3409,21.3469,21.3348,21.3409,68200.0
2006-11-29 13:05:00,35.4,35.42,35.4,35.42,23200.0,21.3348,21.3469,21.3348,21.3469,23200.0
2006-11-29 13:10:00,35.41,35.43,35.41,35.43,64800.0,21.3409,21.3529,21.3409,21.3529,64800.0
2006-11-29 13:15:00,35.43,35.43,35.4,35.41,60400.0,21.3529,21.3529,21.3348,21.3409,60400.0
2006-11-29 13:20:00,35.41,35.42,35.39,35.4,52700.0,21.3409,21.3469,21.3288,21.3348,52700.0
2006-11-29 13:25:00,35.4,35.4,35.35,35.36,64800.0,21.3348,21.3348,21.3047,21.3107,64800.0
2006-11-29 13:30:00,35.36,35.36,35.31,35.32,41600.0,21.3107,21.3107,21.2806,21.2866,41600.0
2006-11-29 13:35:00,35.32,35.34,35.3,35.34,43100.0,21.2866,21.2987,21.2746,21.2987,43100.0
2006-11-29 13:40:00,35.34,35.34,35.31,35.32,99700.0,21.2987,21.2987,21.2806,21.2866,99700.0
2006-11-29 13:45:00,35.33,35.38,35.32,35.36,109300.0,21.2927,21.3228,21.2866,21.3107,109300.0
2006-11-29 13:50:00,35.37,35.38,35.33,35.34,132600.0,21.3168,21.3228,21.2927,21.2987,132600.0
2006-11-29 13:55:00,35.34,35.36,35.33,35.36,33900.0,21.2987,21.3107,21.2927,21.3107,33900.0
2006-11-29 14:00:00,35.36,35.37,35.34,35.37,96500.0,21.3107,21.3168,21.2987,21.3168,96500.0
2006-11-29 14:05:00,35.37,35.4,35.36,35.38,101400.0,21.3168,21.3348,21.3107,21.3228,101400.0
2006-11-29 14:10:00,35.39,35.39,35.37,35.38,34300.0,21.3288,21.3288,21.3168,21.3228,34300.0
2006-11-29 14:15:00,35.38,35.39,35.33,35.37,51600.0,21.3228,21.3288,21.2927,21.3168,51600.0
2006-11-29 14:20:00,35.37,35.38,35.35,35.37,60100.0,21.3168,21.3228,21.3047,21.3168,60100.0
2006-11-29 14:25:00,35.37,35.37,35.3,35.32,86600.0,21.3168,21.3168,21.2746,21.2866,86600.0
2006-11-29 14:30:00,35.33,35.36,35.32,35.34,32400.0,21.2927,21.3107,21.2866,21.2987,32400.0
2006-11-29 14:35:00,35.33,35.41,35.33,35.4,91600.0,21.2927,21.3409,21.2927,21.3348,91600.0
2006-11-29 14:40:00,35.4,35.4,35.35,35.37,56000.0,21.3348,21.3348,21.3047,21.3168,56000.0
2006-11-29 14:45:00,35.37,35.38,35.36,35.37,29500.0,21.3168,21.3228,21.3107,21.3168,29500.0
2006-11-29 14:50:00,35.38,35.41,35.36,35.4,88300.0,21.3228,21.3409,21.3107,21.3348,88300.0
2006-11-29 14:55:00,35.41,35.42,35.4,35.41,33900.0,21.3409,21.3469,21.3348,21.3409,33900.0
2006-11-29 15:00:00,35.41,35.42,35.38,35.4,47300.0,21.3409,21.3469,21.3228,21.3348,47300.0
2006-11-29 15:05:00,35.4,35.4,35.37,35.38,62400.0,21.3348,21.3348,21.3168,21.3228,62400.0
2006-11-29 15:10:00,35.39,35.41,35.37,35.38,88300.0,21.3288,21.3409,21.3168,21.3228,88300.0
2006-11-29 15:15:00,35.38,35.38,35.33,35.33,83500.0,21.3228,21.3228,21.2927,21.2927,83500.0
2006-11-29 15:20:00,35.34,35.36,35.33,35.36,56900.0,21.2987,21.3107,21.2927,21.3107,56900.0
2006-11-29 15:25:00,35.35,35.38,35.35,35.38,67700.0,21.3047,21.3228,21.3047,21.3228,67700.0
2006-11-29 15:30:00,35.38,35.42,35.38,35.42,59000.0,21.3228,21.3469,21.3228,21.3469,59000.0
2006-11-29 15:35:00,35.42,35.42,35.41,35.42,46800.0,21.3469,21.3469,21.3409,21.3469,46800.0
2006-11-29 15:40:00,35.41,35.44,35.41,35.44,156100.0,21.3409,21.359,21.3409,21.359,156100.0
2006-11-29 15:45:00,35.43,35.45,35.41,35.42,90600.0,21.3529,21.365,21.3409,21.3469,90600.0
2006-11-29 15:50:00,35.41,35.43,35.41,35.42,97700.0,21.3409,21.3529,21.3409,21.3469,97700.0
2006-11-29 15:55:00,35.42,35.46,35.42,35.46,126700.0,21.3469,21.371,21.3469,21.371,126700.0
2006-11-30 09:30:00,35.46,35.48,35.45,35.47,107100.0,21.371,21.3831,21.365,21.377,107100.0
2006-11-30 09:35:00,35.47,35.48,35.4,35.41,27100.0,21.377,21.3831,21.3348,21.3409,27100.0
2006-11-30 09:40:00,35.4,35.41,35.36,35.36,66800.0,21.3348,21.3409,21.3107,21.3107,66800.0
2006-11-30 09:45:00,35.36,35.37,35.33,35.35,52100.0,21.3107,21.3168,21.2927,21.3047,52100.0
2006-11-30 09:50:00,35.35,35.36,35.3,35.31,69900.0,21.3047,21.3107,21.2746,21.2806,69900.0
2006-11-30 09:55:00,35.31,35.31,35.26,35.26,89300.0,21.2806,21.2806,21.2505,21.2505,89300.0
2006-11-30 10:00:00,35.26,35.27,35.18,35.18,127100.0,21.2505,21.2565,21.2023,21.2023,127100.0
2006-11-30 10:05:00,35.17,35.17,35.1,35.1,104100.0,21.1962,21.1962,21.154,21.154,104100.0
2006-11-30 10:10:00,35.11,35.17,35.1,35.12,92600.0,21.1601,21.1962,21.154,21.1661,92600.0
2006-11-30 10:15:00,35.12,35.14,35.06,35.06,88500.0,21.1661,21.1782,21.1299,21.1299,88500.0
2006-11-30 10:20:00,35.06,35.08,35.0,35.04,124900.0,21.1299,21.142,21.0938,21.1179,124900.0
2006-11-30 10:25:00,35.03,35.15,35.03,35.09,85500.0,21.1119,21.1842,21.1119,21.148,85500.0
2006-11-30 10:30:00,35.11,35.14,35.08,35.09,65900.0,21.1601,21.1782,21.142,21.148,65900.0
2006-11-30 10:35:00,35.11,35.13,35.08,35.12,43800.0,21.1601,21.1721,21.142,21.1661,43800.0
2006-11-30 10:40:00,35.13,35.17,35.1,35.13,36700.0,21.1721,21.1962,21.154,21.1721,36700.0
2006-11-30 10:45:00,35.12,35.18,35.12,35.14,37100.0,21.1661,21.2023,21.1661,21.1782,37100.0
2006-11-30 10:50:00,35.13,35.2,35.12,35.19,41700.0,21.1721,21.2143,21.1661,21.2083,41700.0
2006-11-30 10:55:00,35.18,35.2,35.14,35.16,38900.0,21.2023,21.2143,21.1782,21.1902,38900.0
2006-11-30 11:00:00,35.16,35.18,35.12,35.12,43300.0,21.1902,21.2023,21.1661,21.1661,43300.0
2006-11-30 11:05:00,35.13,35.18,35.11,35.14,32800.0,21.1721,21.2023,21.1601,21.1782,32800.0
2006-11-30 11:10:00,35.14,35.17,35.13,35.14,49100.0,21.1782,21.1962,21.1721,21.1782,49100.0
2006-11-30 11:15:00,35.14,35.14,35.09,35.09,46700.0,21.1782,21.1782,21.148,21.148,46700.0
2006-11-30 11:20:00,35.09,35.1,35.06,35.06,59400.0,21.148,21.154,21.1299,21.1299,59400.0
2006-11-30 11:25:00,35.06,35.09,35.06,35.08,133000.0,21.1299,21.148,21.1299,21.142,133000.0
2006-11-30 11:30:00,35.07,35.08,35.03,35.05,113100.0,21.136,21.142,21.1119,21.1239,113100.0
2006-11-30 11:35:00,35.04,35.06,35.03,35.03,40500.0,21.1179,21.1299,21.1119,21.1119,40500.0
2006-11-30 11:40:00,35.04,35.04,35.01,35.02,51400.0,21.1179,21.1179,21.0998,21.1058,51400.0
2006-11-30 11:45:00,35.02,35.02,34.99,35.0,78700.0,21.1058,21.1058,21.0877,21.0938,78700.0
2006-11-30 11:50:00,35.0,35.05,34.99,35.05,92200.0,21.0938,21.1239,21.0877,21.1239,92200.0
2006-11-30 11:55:00,35.04,35.13,35.04,35.1,164800.0,21.1179,21.1721,21.1179,21.154,164800.0
2006-11-30 12:00:00,35.11,35.13,35.1,35.1,70000.0,21.1601,21.1721,21.154,21.154,70000.0
2006-11-30 12:05:00,35.1,35.1,35.08,35.09,17300.0,21.154,21.154,21.142,21.148,17300.0
2006-11-30 12:10:00,35.09,35.11,35.08,35.11,38100.0,21.148,21.1601,21.142,21.1601,38100.0
2006-11-30 12:15:00,35.1,35.12,35.08,35.12,40900.0,21.154,21.1661,21.142,21.1661,40900.0
2006-11-30 12:20:00,35.11,35.12,35.11,35.11,28000.0,21.1601,21.1661,21.1601,21.1601,28000.0
2006-11-30 12:25:00,35.11,35.14,35.11,35.13,22600.0,21.1601,21.1782,21.1601,21.1721,22600.0
2006-11-30 12:30:00,35.13,35.2,35.13,35.19,55600.0,21.1721,21.2143,21.1721,21.2083,55600.0
2006-11-30 12:35:00,35.19,35.2,35.15,35.16,44500.0,21.2083,21.2143,21.1842,21.1902,44500.0
2006-11-30 12:40:00,35.17,35.17,35.12,35.13,19600.0,21.1962,21.1962,21.1661,21.1721,19600.0
2006-11-30 12:45:00,35.13,35.14,35.1,35.12,20400.0,21.1721,21.1782,21.154,21.1661,20400.0
2006-11-30 12:50:00,35.11,35.14,35.1,35.12,62100.0,21.1601,21.1782,21.154,21.1661,62100.0
2006-11-30 12:55:00,35.12,35.14,35.1,35.11,43700.0,21.1661,21.1782,21.154,21.1601,43700.0
2006-11-30 13:00:00,35.11,35.13,35.11,35.13,33200.0,21.1601,21.1721,21.1601,21.1721,33200.0
2006-11-30 13:05:00,35.13,35.13,35.11,35.11,22800.0,21.1721,21.1721,21.1601,21.1601,22800.0
2006-11-30 13:10:00,35.12,35.14,35.11,35.14,15300.0,21.1661,21.1782,21.1601,21.1782,15300.0
2006-11-30 13:15:00,35.14,35.2,35.14,35.18,111600.0,21.1782,21.2143,21.1782,21.2023,111600.0
2006-11-30 13:20:00,35.18,35.2,35.18,35.19,43200.0,21.2023,21.2143,21.2023,21.2083,43200.0
2006-11-30 13:25:00,35.19,35.23,35.19,35.23,43300.0,21.2083,21.2324,21.2083,21.2324,43300.0
2006-11-30 13:30:00,35.23,35.23,35.22,35.23,23200.0,21.2324,21.2324,21.2264,21.2324,23200.0
2006-11-30 13:35:00,35.23,35.24,35.21,35.23,56200.0,21.2324,21.2384,21.2203,21.2324,56200.0
2006-11-30 13:40:00,35.23,35.23,35.18,35.18,38200.0,21.2324,21.2324,21.2023,21.2023,38200.0
2006-11-30 13:45:00,35.18,35.19,35.15,35.16,41800.0,21.2023,21.2083,21.1842,21.1902,41800.0
2006-11-30 13:50:00,35.16,35.16,35.12,35.13,26700.0,21.1902,21.1902,21.1661,21.1721,26700.0
2006-11-30 13:55:00,35.13,35.13,35.09,35.1,94400.0,21.1721,21.1721,21.148,21.154,94400.0
2006-11-30 14:00:00,35.1,35.12,35.09,35.12,69300.0,21.154,21.1661,21.148,21.1661,69300.0
2006-11-30 14:05:00,35.12,35.15,35.1,35.15,80400.0,21.1661,21.1842,21.154,21.1842,80400.0
2006-11-30 14:10:00,35.14,35.15,35.12,35.13,37800.0,21.1782,21.1842,21.1661,21.1721,37800.0
2006-11-30 14:15:00,35.13,35.13,35.11,35.11,28100.0,21.1721,21.1721,21.1601,21.1601,28100.0
2006-11-30 14:20:00,35.12,35.14,35.11,35.13,45500.0,21.1661,21.1782,21.1601,21.1721,45500.0
2006-11-30 14:25:00,35.13,35.19,35.13,35.19,37100.0,21.1721,21.2083,21.1721,21.2083,37100.0
2006-11-30 14:30:00,35.19,35.21,35.18,35.2,41300.0,21.2083,21.2203,21.2023,21.2143,41300.0
2006-11-30 14:35:00,35.2,35.34,35.2,35.32,133000.0,21.2143,21.2987,21.2143,21.2866,133000.0
2006-11-30 14:40:00,35.33,35.33,35.27,35.3,49000.0,21.2927,21.2927,21.2565,21.2746,49000.0
2006-11-30 14:45:00,35.29,35.34,35.27,35.29,123300.0,21.2686,21.2987,21.2565,21.2686,123300.0
2006-11-30 14:50:00,35.29,35.29,35.26,35.27,61000.0,21.2686,21.2686,21.2505,21.2565,61000.0
2006-11-30 14:55:00,35.27,35.28,35.24,35.25,46400.0,21.2565,21.2625,21.2384,21.2444,46400.0
2006-11-30 15:00:00,35.25,35.25,35.2,35.21,66900.0,21.2444,21.2444,21.2143,21.2203,66900.0
2006-11-30 15:05:00,35.21,35.25,35.2,35.25,66400.0,21.2203,21.2444,21.2143,21.2444,66400.0
2006-11-30 15:10:00,35.25,35.28,35.24,35.27,61000.0,21.2444,21.2625,21.2384,21.2565,61000.0
2006-11-30 15:15:00,35.28,35.29,35.23,35.25,52900.0,21.2625,21.2686,21.2324,21.2444,52900.0
2006-11-30 15:20:00,35.24,35.28,35.24,35.25,98100.0,21.2384,21.2625,21.2384,21.2444,98100.0
2006-11-30 15:25:00,35.25,35.33,35.25,35.33,88800.0,21.2444,21.2927,21.2444,21.2927,88800.0
2006-11-30 15:30:00,35.33,35.33,35.31,35.32,76700.0,21.2927,21.2927,21.2806,21.2866,76700.0
2006-11-30 15:35:00,35.31,35.32,35.28,35.29,59500.0,21.2806,21.2866,21.2625,21.2686,59500.0
2006-11-30 15:40:00,35.28,35.29,35.26,35.27,119800.0,21.2625,21.2686,21.2505,21.2565,119800.0
2006-11-30 15:45:00,35.27,35.27,35.21,35.23,191400.0,21.2565,21.2565,21.2203,21.2324,191400.0
2006-11-30 15:50:00,35.22,35.25,35.2,35.24,207300.0,21.2264,21.2444,21.2143,21.2384,207300.0
2006-11-30 15:55:00,35.23,35.26,35.22,35.23,238000.0,21.2324,21.2505,21.2264,21.2324,238000.0
2006-12-01 09:30:00,35.43,35.43,35.33,35.36,342000.0,21.3529,21.3529,21.2927,21.3107,342000.0
2006-12-01 09:35:00,35.35,35.36,35.31,35.32,95900.0,21.3047,21.3107,21.2806,21.2866,95900.0
2006-12-01 09:40:00,35.31,35.32,35.28,35.3,72600.0,21.2806,21.2866,21.2625,21.2746,72600.0
2006-12-01 09:45:00,35.3,35.32,35.29,35.31,80400.0,21.2746,21.2866,21.2686,21.2806,80400.0
2006-12-01 09:50:00,35.3,35.38,35.3,35.38,84300.0,21.2746,21.3228,21.2746,21.3228,84300.0
2006-12-01 09:55:00,35.38,35.38,35.32,35.34,82100.0,21.3228,21.3228,21.2866,21.2987,82100.0
2006-12-01 10:00:00,35.34,35.34,35.17,35.21,172200.0,21.2987,21.2987,21.1962,21.2203,172200.0
2006-12-01 10:05:00,35.21,35.23,35.17,35.17,177300.0,21.2203,21.2324,21.1962,21.1962,177300.0
2006-12-01 10:10:00,35.18,35.24,35.17,35.24,78700.0,21.2023,21.2384,21.1962,21.2384,78700.0
2006-12-01 10:15:00,35.25,35.25,35.13,35.13,98400.0,21.2444,21.2444,21.1721,21.1721,98400.0
2006-12-01 10:20:00,35.14,35.22,35.13,35.19,87800.0,21.1782,21.2264,21.1721,21.2083,87800.0
2006-12-01 10:25:00,35.19,35.2,35.12,35.14,69000.0,21.2083,21.2143,21.1661,21.1782,69000.0
2006-12-01 10:30:00,35.14,35.18,35.11,35.13,110000.0,21.1782,21.2023,21.1601,21.1721,110000.0
2006-12-01 10:35:00,35.13,35.16,35.12,35.13,65600.0,21.1721,21.1902,21.1661,21.1721,65600.0
2006-12-01 10:40:00,35.12,35.21,35.12,35.21,158200.0,21.1661,21.2203,21.1661,21.2203,158200.0
2006-12-01 10:45:00,35.21,35.28,35.2,35.27,222800.0,21.2203,21.2625,21.2143,21.2565,222800.0
2006-12-01 10:50:00,35.27,35.32,35.27,35.31,165100.0,21.2565,21.2866,21.2565,21.2806,165100.0
2006-12-01 10:55:00,35.32,35.43,35.31,35.4,313700.0,21.2866,21.3529,21.2806,21.3348,313700.0
2006-12-01 11:00:00,35.4,35.4,35.35,35.39,127500.0,21.3348,21.3348,21.3047,21.3288,127500.0
2006-12-01 11:05:00,35.38,35.42,35.38,35.41,119200.0,21.3228,21.3469,21.3228,21.3409,119200.0
2006-12-01 11:10:00,35.42,35.47,35.41,35.47,142100.0,21.3469,21.377,21.3409,21.377,142100.0
2006-12-01 11:15:00,35.47,35.47,35.45,35.45,55400.0,21.377,21.377,21.365,21.365,55400.0
2006-12-01 11:20:00,35.45,35.46,35.4,35.4,88900.0,21.365,21.371,21.3348,21.3348,88900.0
2006-12-01 11:25:00,35.41,35.42,35.37,35.38,46500.0,21.3409,21.3469,21.3168,21.3228,46500.0
2006-12-01 11:30:00,35.39,35.39,35.33,35.34,44800.0,21.3288,21.3288,21.2927,21.2987,44800.0
2006-12-01 11:35:00,35.35,35.39,35.35,35.39,50900.0,21.3047,21.3288,21.3047,21.3288,50900.0
2006-12-01 11:40:00,35.39,35.41,35.38,35.4,66500.0,21.3288,21.3409,21.3228,21.3348,66500.0
2006-12-01 11:45:00,35.4,35.46,35.4,35.45,79000.0,21.3348,21.371,21.3348,21.365,79000.0
2006-12-01 11:50:00,35.44,35.45,35.42,35.43,49200.0,21.359,21.365,21.3469,21.3529,49200.0
2006-12-01 11:55:00,35.43,35.49,35.42,35.49,90200.0,21.3529,21.3891,21.3469,21.3891,90200.0
2006-12-01 12:00:00,35.48,35.49,35.42,35.42,180500.0,21.3831,21.3891,21.3469,21.3469,180500.0
2006-12-01 12:05:00,35.42,35.43,35.38,35.42,80200.0,21.3469,21.3529,21.3228,21.3469,80200.0
2006-12-01 12:10:00,35.42,35.46,35.42,35.43,94900.0,21.3469,21.371,21.3469,21.3529,94900.0
2006-12-01 12:15:00,35.43,35.47,35.42,35.46,89300.0,21.3529,21.377,21.3469,21.371,89300.0
2006-12-01 12:20:00,35.47,35.48,35.44,35.47,57300.0,21.377,21.3831,21.359,21.377,57300.0
2006-12-01 12:25:00,35.48,35.48,35.46,35.46,19800.0,21.3831,21.3831,21.371,21.371,19800.0
2006-12-01 12:30:00,35.47,35.49,35.45,35.46,115400.0,21.377,21.3891,21.365,21.371,115400.0
2006-12-01 12:35:00,35.46,35.46,35.41,35.41,61100.0,21.371,21.371,21.3409,21.3409,61100.0
2006-12-01 12:40:00,35.42,35.42,35.4,35.42,37700.0,21.3469,21.3469,21.3348,21.3469,37700.0
2006-12-01 12:45:00,35.42,35.42,35.41,35.41,29900.0,21.3469,21.3469,21.3409,21.3409,29900.0
2006-12-01 12:50:00,35.42,35.46,35.41,35.46,127900.0,21.3469,21.371,21.3409,21.371,127900.0
2006-12-01 12:55:00,35.45,35.48,35.44,35.44,177200.0,21.365,21.3831,21.359,21.359,177200.0
2006-12-01 13:00:00,35.44,35.44,35.33,35.34,95500.0,21.359,21.359,21.2927,21.2987,95500.0
2006-12-01 13:05:00,35.34,35.34,35.27,35.28,91400.0,21.2987,21.2987,21.2565,21.2625,91400.0
2006-12-01 13:10:00,35.29,35.35,35.28,35.34,57500.0,21.2686,21.3047,21.2625,21.2987,57500.0
2006-12-01 13:15:00,35.34,35.34,35.32,35.33,30600.0,21.2987,21.2987,21.2866,21.2927,30600.0
2006-12-01 13:20:00,35.32,35.33,35.28,35.28,45100.0,21.2866,21.2927,21.2625,21.2625,45100.0
2006-12-01 13:25:00,35.28,35.29,35.22,35.22,71300.0,21.2625,21.2686,21.2264,21.2264,71300.0
2006-12-01 13:30:00,35.22,35.28,35.21,35.25,101600.0,21.2264,21.2625,21.2203,21.2444,101600.0
2006-12-01 13:35:00,35.25,35.26,35.19,35.22,101700.0,21.2444,21.2505,21.2083,21.2264,101700.0
2006-12-01 13:40:00,35.22,35.26,35.22,35.25,61400.0,21.2264,21.2505,21.2264,21.2444,61400.0
2006-12-01 13:45:00,35.25,35.25,35.2,35.21,40800.0,21.2444,21.2444,21.2143,21.2203,40800.0
2006-12-01 13:50:00,35.21,35.21,35.15,35.16,113700.0,21.2203,21.2203,21.1842,21.1902,113700.0
2006-12-01 13:55:00,35.16,35.25,35.15,35.2,82300.0,21.1902,21.2444,21.1842,21.2143,82300.0
2006-12-01 14:00:00,35.21,35.23,35.16,35.16,63000.0,21.2203,21.2324,21.1902,21.1902,63000.0
2006-12-01 14:05:00,35.16,35.19,35.14,35.19,148200.0,21.1902,21.2083,21.1782,21.2083,148200.0
2006-12-01 14:10:00,35.2,35.22,35.17,35.17,42200.0,21.2143,21.2264,21.1962,21.1962,42200.0
2006-12-01 14:15:00,35.17,35.17,35.13,35.14,68200.0,21.1962,21.1962,21.1721,21.1782,68200.0
2006-12-01 14:20:00,35.14,35.16,35.11,35.16,56500.0,21.1782,21.1902,21.1601,21.1902,56500.0
2006-12-01 14:25:00,35.16,35.19,35.13,35.13,86300.0,21.1902,21.2083,21.1721,21.1721,86300.0
2006-12-01 14:30:00,35.13,35.14,35.05,35.06,77500.0,21.1721,21.1782,21.1239,21.1299,77500.0
2006-12-01 14:35:00,35.06,35.07,35.01,35.04,148700.0,21.1299,21.136,21.0998,21.1179,148700.0
2006-12-01 14:40:00,35.04,35.06,35.02,35.05,132500.0,21.1179,21.1299,21.1058,21.1239,132500.0
2006-12-01 14:45:00,35.05,35.1,35.05,35.09,79900.0,21.1239,21.154,21.1239,21.148,79900.0
2006-12-01 14:50:00,35.09,35.1,35.03,35.05,67600.0,21.148,21.154,21.1119,21.1239,67600.0
2006-12-01 14:55:00,35.06,35.08,35.03,35.04,56700.0,21.1299,21.142,21.1119,21.1179,56700.0
2006-12-01 15:00:00,35.04,35.12,35.04,35.11,100600.0,21.1179,21.1661,21.1179,21.1601,100600.0
2006-12-01 15:05:00,35.1,35.11,35.09,35.1,71800.0,21.154,21.1601,21.148,21.154,71800.0
2006-12-01 15:10:00,35.11,35.11,35.05,35.08,104400.0,21.1601,21.1601,21.1239,21.142,104400.0
2006-12-01 15:15:00,35.07,35.08,35.05,35.06,89300.0,21.136,21.142,21.1239,21.1299,89300.0
2006-12-01 15:20:00,35.06,35.06,35.04,35.05,184000.0,21.1299,21.1299,21.1179,21.1239,184000.0
2006-12-01 15:25:00,35.05,35.06,35.04,35.06,116600.0,21.1239,21.1299,21.1179,21.1299,116600.0
2006-12-01 15:30:00,35.06,35.06,35.02,35.02,207100.0,21.1299,21.1299,21.1058,21.1058,207100.0
2006-12-01 15:35:00,35.03,35.06,35.02,35.05,208000.0,21.1119,21.1299,21.1058,21.1239,208000.0
2006-12-01 15:40:00,35.05,35.12,35.04,35.08,171700.0,21.1239,21.1661,21.1179,21.142,171700.0
2006-12-01 15:45:00,35.08,35.16,35.08,35.14,130100.0,21.142,21.1902,21.142,21.1782,130100.0
2006-12-01 15:50:00,35.13,35.2,35.13,35.17,157000.0,21.1721,21.2143,21.1721,21.1962,157000.0
2006-12-01 15:55:00,35.18,35.22,35.16,35.2,258500.0,21.2023,21.2264,21.1902,21.2143,258500.0
2006-12-04 09:30:00,35.23,35.48,35.22,35.22,320800.0,21.2324,21.3831,21.2264,21.2264,320800.0
2006-12-04 09:35:00,35.21,35.48,35.2,35.45,154100.0,21.2203,21.3831,21.2143,21.365,154100.0
2006-12-04 09:40:00,35.46,35.5,35.39,35.45,78800.0,21.371,21.3951,21.3288,21.365,78800.0
2006-12-04 09:45:00,35.45,35.48,35.43,35.45,85100.0,21.365,21.3831,21.3529,21.365,85100.0
2006-12-04 09:50:00,35.44,35.47,35.43,35.46,59500.0,21.359,21.377,21.3529,21.371,59500.0
2006-12-04 09:55:00,35.46,35.49,35.42,35.45,52600.0,21.371,21.3891,21.3469,21.365,52600.0
2006-12-04 10:00:00,35.46,35.6,35.45,35.59,155500.0,21.371,21.4554,21.365,21.4494,155500.0
2006-12-04 10:05:00,35.58,35.62,35.55,35.55,105400.0,21.4433,21.4674,21.4253,21.4253,105400.0
2006-12-04 10:10:00,35.55,35.57,35.53,35.53,64800.0,21.4253,21.4373,21.4132,21.4132,64800.0
2006-12-04 10:15:00,35.53,35.54,35.49,35.51,67200.0,21.4132,21.4192,21.3891,21.4011,67200.0
2006-12-04 10:20:00,35.51,35.56,35.47,35.56,67700.0,21.4011,21.4313,21.377,21.4313,67700.0
2006-12-04 10:25:00,35.56,35.57,35.5,35.5,51800.0,21.4313,21.4373,21.3951,21.3951,51800.0
2006-12-04 10:30:00,35.5,35.52,35.42,35.43,53200.0,21.3951,21.4072,21.3469,21.3529,53200.0
2006-12-04 10:35:00,35.42,35.44,35.4,35.42,55500.0,21.3469,21.359,21.3348,21.3469,55500.0
2006-12-04 10:40:00,35.42,35.49,35.42,35.48,40300.0,21.3469,21.3891,21.3469,21.3831,40300.0
2006-12-04 10:45:00,35.47,35.5,35.46,35.46,827600.0,21.377,21.3951,21.371,21.371,827600.0
2006-12-04 10:50:00,35.46,35.51,35.45,35.5,56200.0,21.371,21.4011,21.365,21.3951,56200.0
2006-12-04 10:55:00,35.49,35.51,35.49,35.51,44500.0,21.3891,21.4011,21.3891,21.4011,44500.0
2006-12-04 11:00:00,35.51,35.55,35.51,35.55,47300.0,21.4011,21.4253,21.4011,21.4253,47300.0
2006-12-04 11:05:00,35.55,35.58,35.53,35.55,188500.0,21.4253,21.4433,21.4132,21.4253,188500.0
2006-12-04 11:10:00,35.55,35.58,35.53,35.55,86300.0,21.4253,21.4433,21.4132,21.4253,86300.0
2006-12-04 11:15:00,35.55,35.59,35.53,35.54,72400.0,21.4253,21.4494,21.4132,21.4192,72400.0
2006-12-04 11:20:00,35.53,35.54,35.52,35.53,54800.0,21.4132,21.4192,21.4072,21.4132,54800.0
2006-12-04 11:25:00,35.53,35.54,35.51,35.52,60400.0,21.4132,21.4192,21.4011,21.4072,60400.0
2006-12-04 11:30:00,35.52,35.53,35.51,35.53,29300.0,21.4072,21.4132,21.4011,21.4132,29300.0
2006-12-04 11:35:00,35.52,35.53,35.51,35.53,32600.0,21.4072,21.4132,21.4011,21.4132,32600.0
2006-12-04 11:40:00,35.53,35.54,35.51,35.51,50400.0,21.4132,21.4192,21.4011,21.4011,50400.0
2006-12-04 11:45:00,35.51,35.52,35.48,35.49,53800.0,21.4011,21.4072,21.3831,21.3891,53800.0
2006-12-04 11:50:00,35.49,35.5,35.48,35.49,25300.0,21.3891,21.3951,21.3831,21.3891,25300.0
2006-12-04 11:55:00,35.5,35.51,35.49,35.51,26800.0,21.3951,21.4011,21.3891,21.4011,26800.0
2006-12-04 12:00:00,35.5,35.51,35.49,35.49,127100.0,21.3951,21.4011,21.3891,21.3891,127100.0
2006-12-04 12:05:00,35.5,35.51,35.49,35.5,55000.0,21.3951,21.4011,21.3891,21.3951,55000.0
2006-12-04 12:10:00,35.5,35.51,35.49,35.5,26300.0,21.3951,21.4011,21.3891,21.3951,26300.0
2006-12-04 12:15:00,35.51,35.51,35.49,35.5,25300.0,21.4011,21.4011,21.3891,21.3951,25300.0
2006-12-04 12:20:00,35.5,35.5,35.46,35.48,145500.0,21.3951,21.3951,21.371,21.3831,145500.0
2006-12-04 12:25:00,35.49,35.5,35.47,35.47,34100.0,21.3891,21.3951,21.377,21.377,34100.0
2006-12-04 12:30:00,35.47,35.5,35.46,35.5,47400.0,21.377,21.3951,21.371,21.3951,47400.0
2006-12-04 12:35:00,35.51,35.51,35.49,35.5,69300.0,21.4011,21.4011,21.3891,21.3951,69300.0
2006-12-04 12:40:00,35.5,35.51,35.49,35.5,50800.0,21.3951,21.4011,21.3891,21.3951,50800.0
2006-12-04 12:45:00,35.5,35.51,35.49,35.5,126600.0,21.3951,21.4011,21.3891,21.3951,126600.0
2006-12-04 12:50:00,35.5,35.51,35.49,35.5,45400.0,21.3951,21.4011,21.3891,21.3951,45400.0
2006-12-04 12:55:00,35.5,35.53,35.49,35.52,63000.0,21.3951,21.4132,21.3891,21.4072,63000.0
2006-12-04 13:00:00,35.53,35.58,35.51,35.57,67400.0,21.4132,21.4433,21.4011,21.4373,67400.0
2006-12-04 13:05:00,35.58,35.59,35.56,35.57,77900.0,21.4433,21.4494,21.4313,21.4373,77900.0
2006-12-04 13:10:00,35.57,35.57,35.54,35.54,32200.0,21.4373,21.4373,21.4192,21.4192,32200.0
2006-12-04 13:15:00,35.55,35.55,35.53,35.54,31700.0,21.4253,21.4253,21.4132,21.4192,31700.0
2006-12-04 13:20:00,35.55,35.56,35.53,35.54,301300.0,21.4253,21.4313,21.4132,21.4192,301300.0
2006-12-04 13:25:00,35.55,35.55,35.54,35.54,47300.0,21.4253,21.4253,21.4192,21.4192,47300.0
2006-12-04 13:30:00,35.54,35.55,35.53,35.54,78900.0,21.4192,21.4253,21.4132,21.4192,78900.0
2006-12-04 13:35:00,35.54,35.56,35.53,35.54,69200.0,21.4192,21.4313,21.4132,21.4192,69200.0
2006-12-04 13:40:00,35.55,35.59,35.54,35.56,198600.0,21.4253,21.4494,21.4192,21.4313,198600.0
2006-12-04 13:45:00,35.57,35.57,35.56,35.57,116000.0,21.4373,21.4373,21.4313,21.4373,116000.0
2006-12-04 13:50:00,35.57,35.58,35.56,35.57,42500.0,21.4373,21.4433,21.4313,21.4373,42500.0
2006-12-04 13:55:00,35.57,35.57,35.53,35.56,91800.0,21.4373,21.4373,21.4132,21.4313,91800.0
2006-12-04 14:00:00,35.55,35.57,35.54,35.54,63700.0,21.4253,21.4373,21.4192,21.4192,63700.0
2006-12-04 14:05:00,35.54,35.55,35.53,35.53,31000.0,21.4192,21.4253,21.4132,21.4132,31000.0
2006-12-04 14:10:00,35.53,35.55,35.52,35.52,253600.0,21.4132,21.4253,21.4072,21.4072,253600.0
2006-12-04 14:15:00,35.52,35.53,35.49,35.49,84600.0,21.4072,21.4132,21.3891,21.3891,84600.0
2006-12-04 14:20:00,35.49,35.5,35.48,35.49,161500.0,21.3891,21.3951,21.3831,21.3891,161500.0
2006-12-04 14:25:00,35.48,35.5,35.48,35.49,52200.0,21.3831,21.3951,21.3831,21.3891,52200.0
2006-12-04 14:30:00,35.5,35.5,35.48,35.49,44000.0,21.3951,21.3951,21.3831,21.3891,44000.0
2006-12-04 14:35:00,35.49,35.5,35.49,35.49,68700.0,21.3891,21.3951,21.3891,21.3891,68700.0
2006-12-04 14:40:00,35.49,35.5,35.48,35.49,101000.0,21.3891,21.3951,21.3831,21.3891,101000.0
2006-12-04 14:45:00,35.49,35.52,35.48,35.49,118700.0,21.3891,21.4072,21.3831,21.3891,118700.0
2006-12-04 14:50:00,35.49,35.55,35.48,35.55,82800.0,21.3891,21.4253,21.3831,21.4253,82800.0
2006-12-04 14:55:00,35.55,35.59,35.54,35.59,102000.0,21.4253,21.4494,21.4192,21.4494,102000.0
2006-12-04 15:00:00,35.59,35.59,35.52,35.54,115600.0,21.4494,21.4494,21.4072,21.4192,115600.0
2006-12-04 15:05:00,35.54,35.55,35.52,35.52,66700.0,21.4192,21.4253,21.4072,21.4072,66700.0
2006-12-04 15:10:00,35.53,35.53,35.5,35.51,133700.0,21.4132,21.4132,21.3951,21.4011,133700.0
2006-12-04 15:15:00,35.52,35.53,35.5,35.51,88700.0,21.4072,21.4132,21.3951,21.4011,88700.0
2006-12-04 15:20:00,35.5,35.52,35.49,35.51,119800.0,21.3951,21.4072,21.3891,21.4011,119800.0
2006-12-04 15:25:00,35.52,35.53,35.5,35.52,144600.0,21.4072,21.4132,21.3951,21.4072,144600.0
2006-12-04 15:30:00,35.51,35.52,35.5,35.5,178200.0,21.4011,21.4072,21.3951,21.3951,178200.0
2006-12-04 15:35:00,35.5,35.51,35.49,35.5,122500.0,21.3951,21.4011,21.3891,21.3951,122500.0
2006-12-04 15:40:00,35.5,35.53,35.5,35.5,225700.0,21.3951,21.4132,21.3951,21.3951,225700.0
2006-12-04 15:45:00,35.5,35.51,35.47,35.47,147500.0,21.3951,21.4011,21.377,21.377,147500.0
2006-12-04 15:50:00,35.48,35.48,35.45,35.47,320200.0,21.3831,21.3831,21.365,21.377,320200.0
2006-12-04 15:55:00,35.47,35.49,35.46,35.49,300000.0,21.377,21.3891,21.371,21.3891,300000.0
2006-12-05 09:30:00,35.5,35.5,35.39,35.4,168100.0,21.3951,21.3951,21.3288,21.3348,168100.0
2006-12-05 09:35:00,35.4,35.41,35.37,35.37,85200.0,21.3348,21.3409,21.3168,21.3168,85200.0
2006-12-05 09:40:00,35.37,35.4,35.31,35.34,65500.0,21.3168,21.3348,21.2806,21.2987,65500.0
2006-12-05 09:45:00,35.33,35.4,35.32,35.39,92400.0,21.2927,21.3348,21.2866,21.3288,92400.0
2006-12-05 09:50:00,35.39,35.44,35.38,35.42,91500.0,21.3288,21.359,21.3228,21.3469,91500.0
2006-12-05 09:55:00,35.43,35.45,35.41,35.42,108400.0,21.3529,21.365,21.3409,21.3469,108400.0
2006-12-05 10:00:00,35.42,35.53,35.42,35.47,181900.0,21.3469,21.4132,21.3469,21.377,181900.0
2006-12-05 10:05:00,35.47,35.48,35.37,35.45,111500.0,21.377,21.3831,21.3168,21.365,111500.0
2006-12-05 10:10:00,35.44,35.49,35.42,35.49,111000.0,21.359,21.3891,21.3469,21.3891,111000.0
2006-12-05 10:15:00,35.49,35.51,35.43,35.44,150400.0,21.3891,21.4011,21.3529,21.359,150400.0
2006-12-05 10:20:00,35.44,35.51,35.42,35.43,158500.0,21.359,21.4011,21.3469,21.3529,158500.0
2006-12-05 10:25:00,35.45,35.45,35.4,35.41,128400.0,21.365,21.365,21.3348,21.3409,128400.0
2006-12-05 10:30:00,35.41,35.43,35.39,35.39,124700.0,21.3409,21.3529,21.3288,21.3288,124700.0
2006-12-05 10:35:00,35.4,35.4,35.34,35.35,168100.0,21.3348,21.3348,21.2987,21.3047,168100.0
2006-12-05 10:40:00,35.35,35.39,35.34,35.37,86700.0,21.3047,21.3288,21.2987,21.3168,86700.0
2006-12-05 10:45:00,35.37,35.4,35.36,35.38,88800.0,21.3168,21.3348,21.3107,21.3228,88800.0
2006-12-05 10:50:00,35.37,35.4,35.37,35.37,110100.0,21.3168,21.3348,21.3168,21.3168,110100.0
2006-12-05 10:55:00,35.37,35.41,35.35,35.4,59600.0,21.3168,21.3409,21.3047,21.3348,59600.0
2006-12-05 11:00:00,35.41,35.43,35.39,35.43,109300.0,21.3409,21.3529,21.3288,21.3529,109300.0
2006-12-05 11:05:00,35.42,35.46,35.41,35.45,131100.0,21.3469,21.371,21.3409,21.365,131100.0
2006-12-05 11:10:00,35.44,35.46,35.42,35.43,562400.0,21.359,21.371,21.3469,21.3529,562400.0
2006-12-05 11:15:00,35.43,35.46,35.42,35.46,112500.0,21.3529,21.371,21.3469,21.371,112500.0
2006-12-05 11:20:00,35.45,35.46,35.44,35.46,36000.0,21.365,21.371,21.359,21.371,36000.0
2006-12-05 11:25:00,35.46,35.48,35.46,35.47,30500.0,21.371,21.3831,21.371,21.377,30500.0
2006-12-05 11:30:00,35.46,35.48,35.46,35.47,26200.0,21.371,21.3831,21.371,21.377,26200.0
2006-12-05 11:35:00,35.48,35.5,35.46,35.48,79700.0,21.3831,21.3951,21.371,21.3831,79700.0
2006-12-05 11:40:00,35.48,35.51,35.48,35.49,68100.0,21.3831,21.4011,21.3831,21.3891,68100.0
2006-12-05 11:45:00,35.5,35.51,35.49,35.5,64600.0,21.3951,21.4011,21.3891,21.3951,64600.0
2006-12-05 11:50:00,35.5,35.53,35.5,35.51,297200.0,21.3951,21.4132,21.3951,21.4011,297200.0
2006-12-05 11:55:00,35.51,35.53,35.5,35.51,174900.0,21.4011,21.4132,21.3951,21.4011,174900.0
2006-12-05 12:00:00,35.51,35.51,35.5,35.51,233000.0,21.4011,21.4011,21.3951,21.4011,233000.0
2006-12-05 12:05:00,35.51,35.51,35.49,35.5,105700.0,21.4011,21.4011,21.3891,21.3951,105700.0
2006-12-05 12:10:00,35.5,35.52,35.49,35.51,47600.0,21.3951,21.4072,21.3891,21.4011,47600.0
2006-12-05 12:15:00,35.51,35.54,35.51,35.53,60500.0,21.4011,21.4192,21.4011,21.4132,60500.0
2006-12-05 12:20:00,35.54,35.55,35.53,35.54,37400.0,21.4192,21.4253,21.4132,21.4192,37400.0
2006-12-05 12:25:00,35.53,35.54,35.52,35.53,33700.0,21.4132,21.4192,21.4072,21.4132,33700.0
2006-12-05 12:30:00,35.52,35.57,35.52,35.57,58500.0,21.4072,21.4373,21.4072,21.4373,58500.0
2006-12-05 12:35:00,35.57,35.57,35.53,35.56,52900.0,21.4373,21.4373,21.4132,21.4313,52900.0
2006-12-05 12:40:00,35.55,35.55,35.51,35.51,27800.0,21.4253,21.4253,21.4011,21.4011,27800.0
2006-12-05 12:45:00,35.52,35.53,35.5,35.52,46100.0,21.4072,21.4132,21.3951,21.4072,46100.0
2006-12-05 12:50:00,35.52,35.54,35.51,35.53,31800.0,21.4072,21.4192,21.4011,21.4132,31800.0
2006-12-05 12:55:00,35.54,35.54,35.52,35.53,17800.0,21.4192,21.4192,21.4072,21.4132,17800.0
2006-12-05 13:00:00,35.53,35.53,35.52,35.52,26400.0,21.4132,21.4132,21.4072,21.4072,26400.0
2006-12-05 13:05:00,35.52,35.53,35.51,35.52,25100.0,21.4072,21.4132,21.4011,21.4072,25100.0
2006-12-05 13:10:00,35.51,35.52,35.51,35.52,21200.0,21.4011,21.4072,21.4011,21.4072,21200.0
2006-12-05 13:15:00,35.51,35.52,35.51,35.51,20700.0,21.4011,21.4072,21.4011,21.4011,20700.0
2006-12-05 13:20:00,35.52,35.52,35.49,35.49,37100.0,21.4072,21.4072,21.3891,21.3891,37100.0
2006-12-05 13:25:00,35.49,35.52,35.49,35.52,375100.0,21.3891,21.4072,21.3891,21.4072,375100.0
2006-12-05 13:30:00,35.52,35.54,35.49,35.5,225500.0,21.4072,21.4192,21.3891,21.3951,225500.0
2006-12-05 13:35:00,35.5,35.52,35.49,35.51,31000.0,21.3951,21.4072,21.3891,21.4011,31000.0
2006-12-05 13:40:00,35.51,35.54,35.51,35.51,42700.0,21.4011,21.4192,21.4011,21.4011,42700.0
2006-12-05 13:45:00,35.52,35.53,35.51,35.51,63200.0,21.4072,21.4132,21.4011,21.4011,63200.0
2006-12-05 13:50:00,35.52,35.52,35.49,35.49,195000.0,21.4072,21.4072,21.3891,21.3891,195000.0
2006-12-05 13:55:00,35.49,35.5,35.49,35.5,26100.0,21.3891,21.3951,21.3891,21.3951,26100.0
2006-12-05 14:00:00,35.5,35.5,35.48,35.49,25500.0,21.3951,21.3951,21.3831,21.3891,25500.0
2006-12-05 14:05:00,35.48,35.51,35.48,35.5,85500.0,21.3831,21.4011,21.3831,21.3951,85500.0
2006-12-05 14:10:00,35.5,35.51,35.49,35.5,89300.0,21.3951,21.4011,21.3891,21.3951,89300.0
2006-12-05 14:15:00,35.49,35.5,35.48,35.5,81100.0,21.3891,21.3951,21.3831,21.3951,81100.0
2006-12-05 14:20:00,35.5,35.51,35.49,35.49,53900.0,21.3951,21.4011,21.3891,21.3891,53900.0
2006-12-05 14:25:00,35.49,35.51,35.49,35.5,53200.0,21.3891,21.4011,21.3891,21.3951,53200.0
2006-12-05 14:30:00,35.51,35.52,35.49,35.5,80700.0,21.4011,21.4072,21.3891,21.3951,80700.0
2006-12-05 14:35:00,35.5,35.51,35.49,35.49,292300.0,21.3951,21.4011,21.3891,21.3891,292300.0
2006-12-05 14:40:00,35.5,35.52,35.49,35.51,107400.0,21.3951,21.4072,21.3891,21.4011,107400.0
2006-12-05 14:45:00,35.51,35.51,35.5,35.51,58100.0,21.4011,21.4011,21.3951,21.4011,58100.0
2006-12-05 14:50:00,35.5,35.52,35.5,35.51,78200.0,21.3951,21.4072,21.3951,21.4011,78200.0
2006-12-05 14:55:00,35.52,35.52,35.48,35.48,112700.0,21.4072,21.4072,21.3831,21.3831,112700.0
2006-12-05 15:00:00,35.48,35.5,35.48,35.49,97700.0,21.3831,21.3951,21.3831,21.3891,97700.0
2006-12-05 15:05:00,35.49,35.5,35.48,35.49,108800.0,21.3891,21.3951,21.3831,21.3891,108800.0
2006-12-05 15:10:00,35.5,35.51,35.49,35.51,98400.0,21.3951,21.4011,21.3891,21.4011,98400.0
2006-12-05 15:15:00,35.5,35.52,35.49,35.5,81700.0,21.3951,21.4072,21.3891,21.3951,81700.0
2006-12-05 15:20:00,35.49,35.5,35.49,35.5,31000.0,21.3891,21.3951,21.3891,21.3951,31000.0
2006-12-05 15:25:00,35.5,35.5,35.48,35.5,151200.0,21.3951,21.3951,21.3831,21.3951,151200.0
2006-12-05 15:30:00,35.5,35.5,35.48,35.5,65800.0,21.3951,21.3951,21.3831,21.3951,65800.0
2006-12-05 15:35:00,35.5,35.51,35.49,35.49,74800.0,21.3951,21.4011,21.3891,21.3891,74800.0
2006-12-05 15:40:00,35.5,35.51,35.49,35.51,264100.0,21.3951,21.4011,21.3891,21.4011,264100.0
2006-12-05 15:45:00,35.5,35.53,35.49,35.5,159300.0,21.3951,21.4132,21.3891,21.3951,159300.0
2006-12-05 15:50:00,35.5,35.51,35.49,35.51,149000.0,21.3951,21.4011,21.3891,21.4011,149000.0
2006-12-05 15:55:00,35.51,35.53,35.5,35.53,192200.0,21.4011,21.4132,21.3951,21.4132,192200.0
2006-12-06 09:30:00,35.62,35.68,35.51,35.66,197800.0,21.4674,21.5036,21.4011,21.4915,197800.0
2006-12-06 09:35:00,35.68,35.68,35.63,35.63,46800.0,21.5036,21.5036,21.4735,21.4735,46800.0
2006-12-06 09:40:00,35.64,35.65,35.63,35.64,89000.0,21.4795,21.4855,21.4735,21.4795,89000.0
2006-12-06 09:45:00,35.63,35.66,35.63,35.65,70600.0,21.4735,21.4915,21.4735,21.4855,70600.0
2006-12-06 09:50:00,35.65,35.65,35.62,35.63,38000.0,21.4855,21.4855,21.4674,21.4735,38000.0
2006-12-06 09:55:00,35.62,35.63,35.61,35.62,35600.0,21.4674,21.4735,21.4614,21.4674,35600.0
2006-12-06 10:00:00,35.61,35.61,35.58,35.61,86900.0,21.4614,21.4614,21.4433,21.4614,86900.0
2006-12-06 10:05:00,35.61,35.62,35.6,35.62,51600.0,21.4614,21.4674,21.4554,21.4674,51600.0
2006-12-06 10:10:00,35.62,35.62,35.6,35.62,57900.0,21.4674,21.4674,21.4554,21.4674,57900.0
2006-12-06 10:15:00,35.61,35.63,35.6,35.62,87500.0,21.4614,21.4735,21.4554,21.4674,87500.0
2006-12-06 10:20:00,35.62,35.65,35.61,35.64,62100.0,21.4674,21.4855,21.4614,21.4795,62100.0
2006-12-06 10:25:00,35.64,35.65,35.62,35.64,51200.0,21.4795,21.4855,21.4674,21.4795,51200.0
2006-12-06 10:30:00,35.64,35.65,35.61,35.62,100600.0,21.4795,21.4855,21.4614,21.4674,100600.0
2006-12-06 10:35:00,35.62,35.65,35.59,35.59,66600.0,21.4674,21.4855,21.4494,21.4494,66600.0
2006-12-06 10:40:00,35.59,35.6,35.57,35.58,70300.0,21.4494,21.4554,21.4373,21.4433,70300.0
2006-12-06 10:45:00,35.58,35.61,35.56,35.59,47100.0,21.4433,21.4614,21.4313,21.4494,47100.0
2006-12-06 10:50:00,35.59,35.62,35.59,35.61,48000.0,21.4494,21.4674,21.4494,21.4614,48000.0
2006-12-06 10:55:00,35.6,35.6,35.57,35.57,52800.0,21.4554,21.4554,21.4373,21.4373,52800.0
2006-12-06 11:00:00,35.57,35.6,35.57,35.58,50000.0,21.4373,21.4554,21.4373,21.4433,50000.0
2006-12-06 11:05:00,35.57,35.58,35.56,35.58,28500.0,21.4373,21.4433,21.4313,21.4433,28500.0
2006-12-06 11:10:00,35.58,35.58,35.56,35.56,39400.0,21.4433,21.4433,21.4313,21.4313,39400.0
2006-12-06 11:15:00,35.57,35.61,35.56,35.61,42000.0,21.4373,21.4614,21.4313,21.4614,42000.0
2006-12-06 11:20:00,35.61,35.62,35.58,35.58,39200.0,21.4614,21.4674,21.4433,21.4433,39200.0
2006-12-06 11:25:00,35.57,35.58,35.55,35.55,105000.0,21.4373,21.4433,21.4253,21.4253,105000.0
2006-12-06 11:30:00,35.55,35.56,35.54,35.54,43100.0,21.4253,21.4313,21.4192,21.4192,43100.0
2006-12-06 11:35:00,35.54,35.55,35.53,35.54,53700.0,21.4192,21.4253,21.4132,21.4192,53700.0
2006-12-06 11:40:00,35.54,35.54,35.51,35.52,52600.0,21.4192,21.4192,21.4011,21.4072,52600.0
2006-12-06 11:45:00,35.51,35.53,35.51,35.53,27200.0,21.4011,21.4132,21.4011,21.4132,27200.0
2006-12-06 11:50:00,35.53,35.53,35.52,35.52,32700.0,21.4132,21.4132,21.4072,21.4072,32700.0
2006-12-06 11:55:00,35.53,35.54,35.52,35.53,23400.0,21.4132,21.4192,21.4072,21.4132,23400.0
2006-12-06 12:00:00,35.53,35.54,35.51,35.54,50100.0,21.4132,21.4192,21.4011,21.4192,50100.0
2006-12-06 12:05:00,35.54,35.56,35.54,35.55,20800.0,21.4192,21.4313,21.4192,21.4253,20800.0
2006-12-06 12:10:00,35.56,35.56,35.52,35.53,31200.0,21.4313,21.4313,21.4072,21.4132,31200.0
2006-12-06 12:15:00,35.53,35.56,35.52,35.55,33500.0,21.4132,21.4313,21.4072,21.4253,33500.0
2006-12-06 12:20:00,35.55,35.55,35.53,35.53,115100.0,21.4253,21.4253,21.4132,21.4132,115100.0
2006-12-06 12:25:00,35.54,35.54,35.53,35.54,17200.0,21.4192,21.4192,21.4132,21.4192,17200.0
2006-12-06 12:30:00,35.54,35.55,35.53,35.55,34500.0,21.4192,21.4253,21.4132,21.4253,34500.0
2006-12-06 12:35:00,35.55,35.57,35.54,35.57,39000.0,21.4253,21.4373,21.4192,21.4373,39000.0
2006-12-06 12:40:00,35.57,35.57,35.55,35.56,81900.0,21.4373,21.4373,21.4253,21.4313,81900.0
2006-12-06 12:45:00,35.56,35.56,35.53,35.55,20100.0,21.4313,21.4313,21.4132,21.4253,20100.0
2006-12-06 12:50:00,35.55,35.55,35.54,35.55,54500.0,21.4253,21.4253,21.4192,21.4253,54500.0
2006-12-06 12:55:00,35.55,35.55,35.54,35.55,27200.0,21.4253,21.4253,21.4192,21.4253,27200.0
2006-12-06 13:00:00,35.54,35.55,35.54,35.55,34700.0,21.4192,21.4253,21.4192,21.4253,34700.0
2006-12-06 13:05:00,35.55,35.55,35.54,35.55,41400.0,21.4253,21.4253,21.4192,21.4253,41400.0
2006-12-06 13:10:00,35.55,35.56,35.54,35.56,51500.0,21.4253,21.4313,21.4192,21.4313,51500.0
2006-12-06 13:15:00,35.55,35.57,35.55,35.56,60700.0,21.4253,21.4373,21.4253,21.4313,60700.0
2006-12-06 13:20:00,35.56,35.57,35.56,35.56,18600.0,21.4313,21.4373,21.4313,21.4313,18600.0
2006-12-06 13:25:00,35.56,35.57,35.54,35.55,38300.0,21.4313,21.4373,21.4192,21.4253,38300.0
2006-12-06 13:30:00,35.55,35.56,35.53,35.56,28200.0,21.4253,21.4313,21.4132,21.4313,28200.0
2006-12-06 13:35:00,35.55,35.56,35.54,35.54,27100.0,21.4253,21.4313,21.4192,21.4192,27100.0
2006-12-06 13:40:00,35.54,35.54,35.52,35.53,29300.0,21.4192,21.4192,21.4072,21.4132,29300.0
2006-12-06 13:45:00,35.53,35.54,35.52,35.54,19800.0,21.4132,21.4192,21.4072,21.4192,19800.0
2006-12-06 13:50:00,35.53,35.56,35.53,35.55,46000.0,21.4132,21.4313,21.4132,21.4253,46000.0
2006-12-06 13:55:00,35.55,35.55,35.54,35.54,106700.0,21.4253,21.4253,21.4192,21.4192,106700.0
2006-12-06 14:00:00,35.55,35.56,35.54,35.55,60400.0,21.4253,21.4313,21.4192,21.4253,60400.0
2006-12-06 14:05:00,35.56,35.56,35.53,35.54,28000.0,21.4313,21.4313,21.4132,21.4192,28000.0
2006-12-06 14:10:00,35.53,35.54,35.51,35.53,72400.0,21.4132,21.4192,21.4011,21.4132,72400.0
2006-12-06 14:15:00,35.53,35.55,35.53,35.55,30700.0,21.4132,21.4253,21.4132,21.4253,30700.0
2006-12-06 14:20:00,35.55,35.55,35.54,35.55,30700.0,21.4253,21.4253,21.4192,21.4253,30700.0
2006-12-06 14:25:00,35.55,35.56,35.54,35.56,30700.0,21.4253,21.4313,21.4192,21.4313,30700.0
2006-12-06 14:30:00,35.55,35.57,35.53,35.54,40900.0,21.4253,21.4373,21.4132,21.4192,40900.0
2006-12-06 14:35:00,35.54,35.55,35.54,35.54,23500.0,21.4192,21.4253,21.4192,21.4192,23500.0
2006-12-06 14:40:00,35.55,35.55,35.54,35.55,13800.0,21.4253,21.4253,21.4192,21.4253,13800.0
2006-12-06 14:45:00,35.55,35.57,35.54,35.56,27300.0,21.4253,21.4373,21.4192,21.4313,27300.0
2006-12-06 14:50:00,35.57,35.57,35.54,35.55,54400.0,21.4373,21.4373,21.4192,21.4253,54400.0
2006-12-06 14:55:00,35.55,35.55,35.54,35.55,14900.0,21.4253,21.4253,21.4192,21.4253,14900.0
2006-12-06 15:00:00,35.54,35.55,35.53,35.55,25500.0,21.4192,21.4253,21.4132,21.4253,25500.0
2006-12-06 15:05:00,35.55,35.55,35.54,35.54,21900.0,21.4253,21.4253,21.4192,21.4192,21900.0
2006-12-06 15:10:00,35.55,35.56,35.54,35.55,30800.0,21.4253,21.4313,21.4192,21.4253,30800.0
2006-12-06 15:15:00,35.55,35.55,35.53,35.53,24000.0,21.4253,21.4253,21.4132,21.4132,24000.0
2006-12-06 15:20:00,35.53,35.54,35.52,35.53,37000.0,21.4132,21.4192,21.4072,21.4132,37000.0
2006-12-06 15:25:00,35.53,35.56,35.52,35.55,33000.0,21.4132,21.4313,21.4072,21.4253,33000.0
2006-12-06 15:30:00,35.56,35.56,35.54,35.54,35200.0,21.4313,21.4313,21.4192,21.4192,35200.0
2006-12-06 15:35:00,35.55,35.6,35.54,35.59,75500.0,21.4253,21.4554,21.4192,21.4494,75500.0
2006-12-06 15:40:00,35.59,35.6,35.55,35.55,63800.0,21.4494,21.4554,21.4253,21.4253,63800.0
2006-12-06 15:45:00,35.56,35.56,35.52,35.53,74700.0,21.4313,21.4313,21.4072,21.4132,74700.0
2006-12-06 15:50:00,35.53,35.53,35.52,35.52,138400.0,21.4132,21.4132,21.4072,21.4072,138400.0
2006-12-06 15:55:00,35.52,35.53,35.51,35.53,141600.0,21.4072,21.4132,21.4011,21.4132,141600.0
2006-12-07 09:30:00,35.65,35.69,35.53,35.69,166400.0,21.4855,21.5096,21.4132,21.5096,166400.0
2006-12-07 09:35:00,35.68,35.73,35.67,35.72,69100.0,21.5036,21.5337,21.4976,21.5277,69100.0
2006-12-07 09:40:00,35.73,35.77,35.7,35.74,90900.0,21.5337,21.5578,21.5157,21.5398,90900.0
2006-12-07 09:45:00,35.75,35.8,35.74,35.76,100600.0,21.5458,21.5759,21.5398,21.5518,100600.0
2006-12-07 09:50:00,35.77,35.77,35.71,35.72,143400.0,21.5578,21.5578,21.5217,21.5277,143400.0
2006-12-07 09:55:00,35.71,35.75,35.69,35.73,54700.0,21.5217,21.5458,21.5096,21.5337,54700.0
2006-12-07 10:00:00,35.73,35.76,35.69,35.76,51800.0,21.5337,21.5518,21.5096,21.5518,51800.0
2006-12-07 10:05:00,35.76,35.77,35.74,35.75,47700.0,21.5518,21.5578,21.5398,21.5458,47700.0
2006-12-07 10:10:00,35.74,35.76,35.71,35.72,35100.0,21.5398,21.5518,21.5217,21.5277,35100.0
2006-12-07 10:15:00,35.71,35.74,35.7,35.73,82200.0,21.5217,21.5398,21.5157,21.5337,82200.0
2006-12-07 10:20:00,35.73,35.73,35.69,35.7,49400.0,21.5337,21.5337,21.5096,21.5157,49400.0
2006-12-07 10:25:00,35.7,35.71,35.67,35.68,85700.0,21.5157,21.5217,21.4976,21.5036,85700.0
2006-12-07 10:30:00,35.68,35.69,35.65,35.67,74000.0,21.5036,21.5096,21.4855,21.4976,74000.0
2006-12-07 10:35:00,35.67,35.71,35.66,35.67,52400.0,21.4976,21.5217,21.4915,21.4976,52400.0
2006-12-07 10:40:00,35.68,35.7,35.59,35.6,74200.0,21.5036,21.5157,21.4494,21.4554,74200.0
2006-12-07 10:45:00,35.6,35.67,35.59,35.67,77700.0,21.4554,21.4976,21.4494,21.4976,77700.0
2006-12-07 10:50:00,35.67,35.72,35.65,35.67,63900.0,21.4976,21.5277,21.4855,21.4976,63900.0
2006-12-07 10:55:00,35.67,35.69,35.66,35.67,33000.0,21.4976,21.5096,21.4915,21.4976,33000.0
2006-12-07 11:00:00,35.67,35.69,35.66,35.69,45400.0,21.4976,21.5096,21.4915,21.5096,45400.0
2006-12-07 11:05:00,35.69,35.7,35.68,35.68,35100.0,21.5096,21.5157,21.5036,21.5036,35100.0
2006-12-07 11:10:00,35.67,35.68,35.66,35.66,22700.0,21.4976,21.5036,21.4915,21.4915,22700.0
2006-12-07 11:15:00,35.67,35.69,35.64,35.65,126100.0,21.4976,21.5096,21.4795,21.4855,126100.0
2006-12-07 11:20:00,35.65,35.67,35.65,35.67,98700.0,21.4855,21.4976,21.4855,21.4976,98700.0
2006-12-07 11:25:00,35.66,35.67,35.64,35.67,57000.0,21.4915,21.4976,21.4795,21.4976,57000.0
2006-12-07 11:30:00,35.67,35.68,35.65,35.65,63200.0,21.4976,21.5036,21.4855,21.4855,63200.0
2006-12-07 11:35:00,35.65,35.67,35.65,35.66,87400.0,21.4855,21.4976,21.4855,21.4915,87400.0
2006-12-07 11:40:00,35.66,35.67,35.63,35.64,64600.0,21.4915,21.4976,21.4735,21.4795,64600.0
2006-12-07 11:45:00,35.63,35.63,35.62,35.62,19200.0,21.4735,21.4735,21.4674,21.4674,19200.0
2006-12-07 11:50:00,35.62,35.66,35.62,35.65,61200.0,21.4674,21.4915,21.4674,21.4855,61200.0
2006-12-07 11:55:00,35.65,35.66,35.65,35.65,29300.0,21.4855,21.4915,21.4855,21.4855,29300.0
2006-12-07 12:00:00,35.65,35.66,35.62,35.63,59200.0,21.4855,21.4915,21.4674,21.4735,59200.0
2006-12-07 12:05:00,35.63,35.66,35.62,35.66,43000.0,21.4735,21.4915,21.4674,21.4915,43000.0
2006-12-07 12:10:00,35.66,35.69,35.63,35.69,50100.0,21.4915,21.5096,21.4735,21.5096,50100.0
2006-12-07 12:15:00,35.69,35.7,35.64,35.66,94200.0,21.5096,21.5157,21.4795,21.4915,94200.0
2006-12-07 12:20:00,35.66,35.67,35.65,35.66,40500.0,21.4915,21.4976,21.4855,21.4915,40500.0
2006-12-07 12:25:00,35.65,35.66,35.63,35.64,238800.0,21.4855,21.4915,21.4735,21.4795,238800.0
2006-12-07 12:30:00,35.65,35.65,35.63,35.63,19900.0,21.4855,21.4855,21.4735,21.4735,19900.0
2006-12-07 12:35:00,35.63,35.66,35.63,35.64,65200.0,21.4735,21.4915,21.4735,21.4795,65200.0
2006-12-07 12:40:00,35.65,35.66,35.64,35.64,36500.0,21.4855,21.4915,21.4795,21.4795,36500.0
2006-12-07 12:45:00,35.64,35.65,35.63,35.64,24200.0,21.4795,21.4855,21.4735,21.4795,24200.0
2006-12-07 12:50:00,35.64,35.64,35.61,35.61,13000.0,21.4795,21.4795,21.4614,21.4614,13000.0
2006-12-07 12:55:00,35.61,35.63,35.61,35.61,19200.0,21.4614,21.4735,21.4614,21.4614,19200.0
2006-12-07 13:00:00,35.62,35.62,35.6,35.61,26100.0,21.4674,21.4674,21.4554,21.4614,26100.0
2006-12-07 13:05:00,35.61,35.63,35.6,35.61,55100.0,21.4614,21.4735,21.4554,21.4614,55100.0
2006-12-07 13:10:00,35.6,35.61,35.57,35.58,26600.0,21.4554,21.4614,21.4373,21.4433,26600.0
2006-12-07 13:15:00,35.57,35.58,35.57,35.58,55200.0,21.4373,21.4433,21.4373,21.4433,55200.0
2006-12-07 13:20:00,35.58,35.58,35.55,35.56,31300.0,21.4433,21.4433,21.4253,21.4313,31300.0
2006-12-07 13:25:00,35.56,35.58,35.55,35.58,54600.0,21.4313,21.4433,21.4253,21.4433,54600.0
2006-12-07 13:30:00,35.58,35.58,35.55,35.55,66700.0,21.4433,21.4433,21.4253,21.4253,66700.0
2006-12-07 13:35:00,35.55,35.56,35.54,35.55,22400.0,21.4253,21.4313,21.4192,21.4253,22400.0
2006-12-07 13:40:00,35.54,35.55,35.52,35.55,36000.0,21.4192,21.4253,21.4072,21.4253,36000.0
2006-12-07 13:45:00,35.54,35.55,35.54,35.54,24300.0,21.4192,21.4253,21.4192,21.4192,24300.0
2006-12-07 13:50:00,35.55,35.55,35.54,35.55,8500.0,21.4253,21.4253,21.4192,21.4253,8500.0
2006-12-07 13:55:00,35.54,35.55,35.52,35.53,33500.0,21.4192,21.4253,21.4072,21.4132,33500.0
2006-12-07 14:00:00,35.53,35.53,35.52,35.52,44800.0,21.4132,21.4132,21.4072,21.4072,44800.0
2006-12-07 14:05:00,35.53,35.53,35.5,35.51,59500.0,21.4132,21.4132,21.3951,21.4011,59500.0
2006-12-07 14:10:00,35.51,35.51,35.5,35.51,72800.0,21.4011,21.4011,21.3951,21.4011,72800.0
2006-12-07 14:15:00,35.51,35.51,35.5,35.51,47700.0,21.4011,21.4011,21.3951,21.4011,47700.0
2006-12-07 14:20:00,35.51,35.52,35.5,35.5,62600.0,21.4011,21.4072,21.3951,21.3951,62600.0
2006-12-07 14:25:00,35.5,35.51,35.45,35.47,132300.0,21.3951,21.4011,21.365,21.377,132300.0
2006-12-07 14:30:00,35.47,35.5,35.47,35.49,41400.0,21.377,21.3951,21.377,21.3891,41400.0
2006-12-07 14:35:00,35.5,35.5,35.49,35.49,37000.0,21.3951,21.3951,21.3891,21.3891,37000.0
2006-12-07 14:40:00,35.49,35.5,35.47,35.49,57900.0,21.3891,21.3951,21.377,21.3891,57900.0
2006-12-07 14:45:00,35.49,35.51,35.49,35.5,46000.0,21.3891,21.4011,21.3891,21.3951,46000.0
2006-12-07 14:50:00,35.5,35.51,35.48,35.49,33900.0,21.3951,21.4011,21.3831,21.3891,33900.0
2006-12-07 14:55:00,35.49,35.49,35.46,35.46,41200.0,21.3891,21.3891,21.371,21.371,41200.0
2006-12-07 15:00:00,35.46,35.47,35.45,35.45,70900.0,21.371,21.377,21.365,21.365,70900.0
2006-12-07 15:05:00,35.45,35.5,35.45,35.49,66900.0,21.365,21.3951,21.365,21.3891,66900.0
2006-12-07 15:10:00,35.49,35.49,35.45,35.46,65000.0,21.3891,21.3891,21.365,21.371,65000.0
2006-12-07 15:15:00,35.46,35.48,35.45,35.48,65800.0,21.371,21.3831,21.365,21.3831,65800.0
2006-12-07 15:20:00,35.48,35.49,35.46,35.48,69600.0,21.3831,21.3891,21.371,21.3831,69600.0
2006-12-07 15:25:00,35.49,35.51,35.49,35.51,66000.0,21.3891,21.4011,21.3891,21.4011,66000.0
2006-12-07 15:30:00,35.51,35.51,35.48,35.49,52800.0,21.4011,21.4011,21.3831,21.3891,52800.0
2006-12-07 15:35:00,35.49,35.5,35.48,35.48,89100.0,21.3891,21.3951,21.3831,21.3831,89100.0
2006-12-07 15:40:00,35.48,35.51,35.48,35.5,122400.0,21.3831,21.4011,21.3831,21.3951,122400.0
2006-12-07 15:45:00,35.5,35.5,35.44,35.45,124600.0,21.3951,21.3951,21.359,21.365,124600.0
2006-12-07 15:50:00,35.45,35.46,35.41,35.44,247000.0,21.365,21.371,21.3409,21.359,247000.0
2006-12-07 15:55:00,35.44,35.49,35.43,35.45,253200.0,21.359,21.3891,21.3529,21.365,253200.0
2006-12-08 09:30:00,35.4,35.49,35.36,35.39,156600.0,21.3348,21.3891,21.3107,21.3288,156600.0
2006-12-08 09:35:00,35.39,35.41,35.35,35.35,225100.0,21.3288,21.3409,21.3047,21.3047,225100.0
2006-12-08 09:40:00,35.35,35.39,35.27,35.38,252300.0,21.3047,21.3288,21.2565,21.3228,252300.0
2006-12-08 09:45:00,35.38,35.4,35.36,35.38,110400.0,21.3228,21.3348,21.3107,21.3228,110400.0
2006-12-08 09:50:00,35.38,35.38,35.26,35.26,146000.0,21.3228,21.3228,21.2505,21.2505,146000.0
2006-12-08 09:55:00,35.27,35.3,35.26,35.29,154100.0,21.2565,21.2746,21.2505,21.2686,154100.0
2006-12-08 10:00:00,35.29,35.29,35.23,35.25,116400.0,21.2686,21.2686,21.2324,21.2444,116400.0
2006-12-08 10:05:00,35.25,35.27,35.21,35.27,96000.0,21.2444,21.2565,21.2203,21.2565,96000.0
2006-12-08 10:10:00,35.26,35.33,35.26,35.32,152400.0,21.2505,21.2927,21.2505,21.2866,152400.0
2006-12-08 10:15:00,35.32,35.34,35.29,35.3,117500.0,21.2866,21.2987,21.2686,21.2746,117500.0
2006-12-08 10:20:00,35.3,35.32,35.28,35.32,97000.0,21.2746,21.2866,21.2625,21.2866,97000.0
2006-12-08 10:25:00,35.32,35.34,35.27,35.29,222200.0,21.2866,21.2987,21.2565,21.2686,222200.0
2006-12-08 10:30:00,35.29,35.32,35.29,35.3,83100.0,21.2686,21.2866,21.2686,21.2746,83100.0
2006-12-08 10:35:00,35.3,35.34,35.3,35.3,259800.0,21.2746,21.2987,21.2746,21.2746,259800.0
2006-12-08 10:40:00,35.31,35.39,35.3,35.39,85300.0,21.2806,21.3288,21.2746,21.3288,85300.0
2006-12-08 10:45:00,35.39,35.39,35.34,35.38,399200.0,21.3288,21.3288,21.2987,21.3228,399200.0
2006-12-08 10:50:00,35.38,35.43,35.38,35.4,94100.0,21.3228,21.3529,21.3228,21.3348,94100.0
2006-12-08 10:55:00,35.4,35.43,35.36,35.36,132100.0,21.3348,21.3529,21.3107,21.3107,132100.0
2006-12-08 11:00:00,35.37,35.45,35.37,35.45,157500.0,21.3168,21.365,21.3168,21.365,157500.0
2006-12-08 11:05:00,35.45,35.5,35.44,35.44,98300.0,21.365,21.3951,21.359,21.359,98300.0
2006-12-08 11:10:00,35.43,35.47,35.43,35.47,88000.0,21.3529,21.377,21.3529,21.377,88000.0
2006-12-08 11:15:00,35.46,35.5,35.44,35.5,190600.0,21.371,21.3951,21.359,21.3951,190600.0
2006-12-08 11:20:00,35.5,35.58,35.5,35.56,135400.0,21.3951,21.4433,21.3951,21.4313,135400.0
2006-12-08 11:25:00,35.56,35.57,35.52,35.53,133100.0,21.4313,21.4373,21.4072,21.4132,133100.0
2006-12-08 11:30:00,35.53,35.55,35.5,35.5,194600.0,21.4132,21.4253,21.3951,21.3951,194600.0
2006-12-08 11:35:00,35.51,35.51,35.46,35.46,68200.0,21.4011,21.4011,21.371,21.371,68200.0
2006-12-08 11:40:00,35.45,35.46,35.44,35.45,55000.0,21.365,21.371,21.359,21.365,55000.0
2006-12-08 11:45:00,35.45,35.48,35.45,35.47,32800.0,21.365,21.3831,21.365,21.377,32800.0
2006-12-08 11:50:00,35.48,35.48,35.46,35.46,32500.0,21.3831,21.3831,21.371,21.371,32500.0
2006-12-08 11:55:00,35.46,35.46,35.42,35.43,38000.0,21.371,21.371,21.3469,21.3529,38000.0
2006-12-08 12:00:00,35.43,35.44,35.37,35.37,183200.0,21.3529,21.359,21.3168,21.3168,183200.0
2006-12-08 12:05:00,35.38,35.4,35.36,35.37,72600.0,21.3228,21.3348,21.3107,21.3168,72600.0
2006-12-08 12:10:00,35.37,35.37,35.35,35.35,33800.0,21.3168,21.3168,21.3047,21.3047,33800.0
2006-12-08 12:15:00,35.36,35.37,35.33,35.35,37800.0,21.3107,21.3168,21.2927,21.3047,37800.0
2006-12-08 12:20:00,35.35,35.37,35.31,35.37,1182700.0,21.3047,21.3168,21.2806,21.3168,1182700.0
2006-12-08 12:25:00,35.36,35.43,35.36,35.42,59100.0,21.3107,21.3529,21.3107,21.3469,59100.0
2006-12-08 12:30:00,35.42,35.44,35.41,35.42,81300.0,21.3469,21.359,21.3409,21.3469,81300.0
2006-12-08 12:35:00,35.41,35.41,35.35,35.36,48100.0,21.3409,21.3409,21.3047,21.3107,48100.0
2006-12-08 12:40:00,35.35,35.39,35.35,35.38,16800.0,21.3047,21.3288,21.3047,21.3228,16800.0
2006-12-08 12:45:00,35.38,35.4,35.38,35.39,23500.0,21.3228,21.3348,21.3228,21.3288,23500.0
2006-12-08 12:50:00,35.4,35.42,35.4,35.42,25800.0,21.3348,21.3469,21.3348,21.3469,25800.0
2006-12-08 12:55:00,35.41,35.44,35.4,35.43,56500.0,21.3409,21.359,21.3348,21.3529,56500.0
2006-12-08 13:00:00,35.44,35.44,35.4,35.41,47900.0,21.359,21.359,21.3348,21.3409,47900.0
2006-12-08 13:05:00,35.41,35.43,35.4,35.41,364500.0,21.3409,21.3529,21.3348,21.3409,364500.0
2006-12-08 13:10:00,35.4,35.41,35.39,35.41,31800.0,21.3348,21.3409,21.3288,21.3409,31800.0
2006-12-08 13:15:00,35.4,35.43,35.38,35.43,41800.0,21.3348,21.3529,21.3228,21.3529,41800.0
2006-12-08 13:20:00,35.43,35.44,35.42,35.42,28700.0,21.3529,21.359,21.3469,21.3469,28700.0
2006-12-08 13:25:00,35.43,35.43,35.4,35.41,23300.0,21.3529,21.3529,21.3348,21.3409,23300.0
2006-12-08 13:30:00,35.43,35.45,35.42,35.45,26600.0,21.3529,21.365,21.3469,21.365,26600.0
2006-12-08 13:35:00,35.44,35.46,35.43,35.46,31000.0,21.359,21.371,21.3529,21.371,31000.0
2006-12-08 13:40:00,35.46,35.47,35.44,35.46,44200.0,21.371,21.377,21.359,21.371,44200.0
2006-12-08 13:45:00,35.45,35.46,35.44,35.44,19600.0,21.365,21.371,21.359,21.359,19600.0
2006-12-08 13:50:00,35.44,35.44,35.41,35.41,35200.0,21.359,21.359,21.3409,21.3409,35200.0
2006-12-08 13:55:00,35.42,35.42,35.41,35.42,20600.0,21.3469,21.3469,21.3409,21.3469,20600.0
2006-12-08 14:00:00,35.41,35.43,35.4,35.43,27700.0,21.3409,21.3529,21.3348,21.3529,27700.0
2006-12-08 14:05:00,35.43,35.43,35.4,35.4,36300.0,21.3529,21.3529,21.3348,21.3348,36300.0
2006-12-08 14:10:00,35.4,35.41,35.39,35.4,75500.0,21.3348,21.3409,21.3288,21.3348,75500.0
2006-12-08 14:15:00,35.41,35.42,35.4,35.4,34700.0,21.3409,21.3469,21.3348,21.3348,34700.0
2006-12-08 14:20:00,35.4,35.42,35.4,35.42,36200.0,21.3348,21.3469,21.3348,21.3469,36200.0
2006-12-08 14:25:00,35.41,35.42,35.39,35.41,69900.0,21.3409,21.3469,21.3288,21.3409,69900.0
2006-12-08 14:30:00,35.41,35.42,35.39,35.41,35200.0,21.3409,21.3469,21.3288,21.3409,35200.0
2006-12-08 14:35:00,35.41,35.41,35.4,35.41,19400.0,21.3409,21.3409,21.3348,21.3409,19400.0
2006-12-08 14:40:00,35.41,35.45,35.4,35.43,68800.0,21.3409,21.365,21.3348,21.3529,68800.0
2006-12-08 14:45:00,35.44,35.45,35.42,35.43,48400.0,21.359,21.365,21.3469,21.3529,48400.0
2006-12-08 14:50:00,35.43,35.46,35.42,35.45,86900.0,21.3529,21.371,21.3469,21.365,86900.0
2006-12-08 14:55:00,35.45,35.47,35.44,35.46,46700.0,21.365,21.377,21.359,21.371,46700.0
2006-12-08 15:00:00,35.46,35.46,35.45,35.45,25300.0,21.371,21.371,21.365,21.365,25300.0
2006-12-08 15:05:00,35.45,35.46,35.44,35.45,63400.0,21.365,21.371,21.359,21.365,63400.0
2006-12-08 15:10:00,35.46,35.48,35.45,35.47,45800.0,21.371,21.3831,21.365,21.377,45800.0
2006-12-08 15:15:00,35.47,35.48,35.46,35.46,34800.0,21.377,21.3831,21.371,21.371,34800.0
2006-12-08 15:20:00,35.46,35.47,35.45,35.45,39900.0,21.371,21.377,21.365,21.365,39900.0
2006-12-08 15:25:00,35.46,35.47,35.45,35.45,53500.0,21.371,21.377,21.365,21.365,53500.0
2006-12-08 15:30:00,35.46,35.46,35.43,35.43,53500.0,21.371,21.371,21.3529,21.3529,53500.0
2006-12-08 15:35:00,35.43,35.44,35.4,35.4,103500.0,21.3529,21.359,21.3348,21.3348,103500.0
2006-12-08 15:40:00,35.4,35.42,35.4,35.42,118800.0,21.3348,21.3469,21.3348,21.3469,118800.0
2006-12-08 15:45:00,35.42,35.42,35.39,35.41,167600.0,21.3469,21.3469,21.3288,21.3409,167600.0
2006-12-08 15:50:00,35.41,35.45,35.4,35.42,164200.0,21.3409,21.365,21.3348,21.3469,164200.0
2006-12-08 15:55:00,35.42,35.45,35.41,35.43,284200.0,21.3469,21.365,21.3409,21.3529,284200.0
2006-12-11 09:30:00,35.43,35.6,35.43,35.6,187700.0,21.3529,21.4554,21.3529,21.4554,187700.0
2006-12-11 09:35:00,35.6,35.61,35.47,35.54,86100.0,21.4554,21.4614,21.377,21.4192,86100.0
2006-12-11 09:40:00,35.55,35.56,35.45,35.46,111600.0,21.4253,21.4313,21.365,21.371,111600.0
2006-12-11 09:45:00,35.46,35.47,35.45,35.47,38900.0,21.371,21.377,21.365,21.377,38900.0
2006-12-11 09:50:00,35.47,35.51,35.47,35.47,62200.0,21.377,21.4011,21.377,21.377,62200.0
2006-12-11 09:55:00,35.47,35.52,35.46,35.5,70200.0,21.377,21.4072,21.371,21.3951,70200.0
2006-12-11 10:00:00,35.5,35.51,35.47,35.49,57200.0,21.3951,21.4011,21.377,21.3891,57200.0
2006-12-11 10:05:00,35.49,35.52,35.47,35.49,111000.0,21.3891,21.4072,21.377,21.3891,111000.0
2006-12-11 10:10:00,35.5,35.57,35.49,35.55,107600.0,21.3951,21.4373,21.3891,21.4253,107600.0
2006-12-11 10:15:00,35.54,35.55,35.46,35.49,138200.0,21.4192,21.4253,21.371,21.3891,138200.0
2006-12-11 10:20:00,35.49,35.51,35.48,35.49,90000.0,21.3891,21.4011,21.3831,21.3891,90000.0
2006-12-11 10:25:00,35.5,35.52,35.49,35.5,67700.0,21.3951,21.4072,21.3891,21.3951,67700.0
2006-12-11 10:30:00,35.51,35.52,35.49,35.5,319600.0,21.4011,21.4072,21.3891,21.3951,319600.0
2006-12-11 10:35:00,35.5,35.5,35.48,35.48,41900.0,21.3951,21.3951,21.3831,21.3831,41900.0
2006-12-11 10:40:00,35.48,35.49,35.43,35.44,75300.0,21.3831,21.3891,21.3529,21.359,75300.0
2006-12-11 10:45:00,35.43,35.44,35.41,35.43,73000.0,21.3529,21.359,21.3409,21.3529,73000.0
2006-12-11 10:50:00,35.43,35.43,35.4,35.41,76000.0,21.3529,21.3529,21.3348,21.3409,76000.0
2006-12-11 10:55:00,35.4,35.43,35.38,35.39,107000.0,21.3348,21.3529,21.3228,21.3288,107000.0
2006-12-11 11:00:00,35.39,35.43,35.38,35.39,337800.0,21.3288,21.3529,21.3228,21.3288,337800.0
2006-12-11 11:05:00,35.39,35.42,35.37,35.37,101500.0,21.3288,21.3469,21.3168,21.3168,101500.0
2006-12-11 11:10:00,35.37,35.41,35.37,35.4,55900.0,21.3168,21.3409,21.3168,21.3348,55900.0
2006-12-11 11:15:00,35.4,35.41,35.39,35.4,19900.0,21.3348,21.3409,21.3288,21.3348,19900.0
2006-12-11 11:20:00,35.4,35.41,35.39,35.4,56400.0,21.3348,21.3409,21.3288,21.3348,56400.0
2006-12-11 11:25:00,35.4,35.41,35.39,35.39,50300.0,21.3348,21.3409,21.3288,21.3288,50300.0
2006-12-11 11:30:00,35.39,35.4,35.39,35.39,40100.0,21.3288,21.3348,21.3288,21.3288,40100.0
2006-12-11 11:35:00,35.4,35.4,35.36,35.36,38700.0,21.3348,21.3348,21.3107,21.3107,38700.0
2006-12-11 11:40:00,35.36,35.36,35.35,35.36,102600.0,21.3107,21.3107,21.3047,21.3107,102600.0
2006-12-11 11:45:00,35.36,35.36,35.33,35.36,50100.0,21.3107,21.3107,21.2927,21.3107,50100.0
2006-12-11 11:50:00,35.36,35.41,35.35,35.4,80100.0,21.3107,21.3409,21.3047,21.3348,80100.0
2006-12-11 11:55:00,35.4,35.41,35.38,35.39,83600.0,21.3348,21.3409,21.3228,21.3288,83600.0
2006-12-11 12:00:00,35.39,35.41,35.39,35.39,51000.0,21.3288,21.3409,21.3288,21.3288,51000.0
2006-12-11 12:05:00,35.4,35.41,35.38,35.39,97500.0,21.3348,21.3409,21.3228,21.3288,97500.0
2006-12-11 12:10:00,35.38,35.4,35.38,35.4,60300.0,21.3228,21.3348,21.3228,21.3348,60300.0
2006-12-11 12:15:00,35.39,35.4,35.38,35.38,32400.0,21.3288,21.3348,21.3228,21.3228,32400.0
2006-12-11 12:20:00,35.39,35.39,35.37,35.38,93600.0,21.3288,21.3288,21.3168,21.3228,93600.0
2006-12-11 12:25:00,35.38,35.41,35.38,35.41,65200.0,21.3228,21.3409,21.3228,21.3409,65200.0
2006-12-11 12:30:00,35.41,35.41,35.38,35.39,50000.0,21.3409,21.3409,21.3228,21.3288,50000.0
2006-12-11 12:35:00,35.39,35.4,35.38,35.39,34600.0,21.3288,21.3348,21.3228,21.3288,34600.0
2006-12-11 12:40:00,35.4,35.4,35.39,35.39,52200.0,21.3348,21.3348,21.3288,21.3288,52200.0
2006-12-11 12:45:00,35.39,35.41,35.39,35.39,47500.0,21.3288,21.3409,21.3288,21.3288,47500.0
2006-12-11 12:50:00,35.39,35.41,35.39,35.4,55000.0,21.3288,21.3409,21.3288,21.3348,55000.0
2006-12-11 12:55:00,35.39,35.4,35.38,35.4,34700.0,21.3288,21.3348,21.3228,21.3348,34700.0
2006-12-11 13:00:00,35.4,35.41,35.39,35.4,104400.0,21.3348,21.3409,21.3288,21.3348,104400.0
2006-12-11 13:05:00,35.41,35.41,35.39,35.4,56900.0,21.3409,21.3409,21.3288,21.3348,56900.0
2006-12-11 13:10:00,35.4,35.4,35.39,35.39,65500.0,21.3348,21.3348,21.3288,21.3288,65500.0
2006-12-11 13:15:00,35.39,35.4,35.39,35.4,35900.0,21.3288,21.3348,21.3288,21.3348,35900.0
2006-12-11 13:20:00,35.4,35.41,35.38,35.4,139600.0,21.3348,21.3409,21.3228,21.3348,139600.0
2006-12-11 13:25:00,35.41,35.41,35.39,35.4,29900.0,21.3409,21.3409,21.3288,21.3348,29900.0
2006-12-11 13:30:00,35.4,35.41,35.39,35.39,20100.0,21.3348,21.3409,21.3288,21.3288,20100.0
2006-12-11 13:35:00,35.4,35.41,35.39,35.41,30100.0,21.3348,21.3409,21.3288,21.3409,30100.0
2006-12-11 13:40:00,35.4,35.41,35.38,35.39,97300.0,21.3348,21.3409,21.3228,21.3288,97300.0
2006-12-11 13:45:00,35.39,35.4,35.38,35.4,53900.0,21.3288,21.3348,21.3228,21.3348,53900.0
2006-12-11 13:50:00,35.4,35.4,35.38,35.39,54700.0,21.3348,21.3348,21.3228,21.3288,54700.0
2006-12-11 13:55:00,35.39,35.4,35.38,35.4,70800.0,21.3288,21.3348,21.3228,21.3348,70800.0
2006-12-11 14:00:00,35.4,35.4,35.38,35.39,31000.0,21.3348,21.3348,21.3228,21.3288,31000.0
2006-12-11 14:05:00,35.38,35.39,35.38,35.39,106100.0,21.3228,21.3288,21.3228,21.3288,106100.0
2006-12-11 14:10:00,35.39,35.39,35.38,35.39,19200.0,21.3288,21.3288,21.3228,21.3288,19200.0
2006-12-11 14:15:00,35.39,35.4,35.37,35.38,54200.0,21.3288,21.3348,21.3168,21.3228,54200.0
2006-12-11 14:20:00,35.38,35.39,35.37,35.38,95800.0,21.3228,21.3288,21.3168,21.3228,95800.0
2006-12-11 14:25:00,35.38,35.39,35.37,35.39,28800.0,21.3228,21.3288,21.3168,21.3288,28800.0
2006-12-11 14:30:00,35.39,35.39,35.37,35.38,54100.0,21.3288,21.3288,21.3168,21.3228,54100.0
2006-12-11 14:35:00,35.38,35.39,35.37,35.37,53400.0,21.3228,21.3288,21.3168,21.3168,53400.0
2006-12-11 14:40:00,35.37,35.38,35.36,35.37,49400.0,21.3168,21.3228,21.3107,21.3168,49400.0
2006-12-11 14:45:00,35.38,35.38,35.37,35.37,53100.0,21.3228,21.3228,21.3168,21.3168,53100.0
2006-12-11 14:50:00,35.38,35.39,35.37,35.39,25300.0,21.3228,21.3288,21.3168,21.3288,25300.0
2006-12-11 14:55:00,35.38,35.39,35.37,35.38,54500.0,21.3228,21.3288,21.3168,21.3228,54500.0
2006-12-11 15:00:00,35.38,35.41,35.37,35.4,146900.0,21.3228,21.3409,21.3168,21.3348,146900.0
2006-12-11 15:05:00,35.39,35.42,35.39,35.4,316600.0,21.3288,21.3469,21.3288,21.3348,316600.0
2006-12-11 15:10:00,35.4,35.41,35.38,35.39,157900.0,21.3348,21.3409,21.3228,21.3288,157900.0
2006-12-11 15:15:00,35.4,35.41,35.39,35.4,100100.0,21.3348,21.3409,21.3288,21.3348,100100.0
2006-12-11 15:20:00,35.4,35.41,35.37,35.38,128900.0,21.3348,21.3409,21.3168,21.3228,128900.0
2006-12-11 15:25:00,35.38,35.4,35.37,35.4,145900.0,21.3228,21.3348,21.3168,21.3348,145900.0
2006-12-11 15:30:00,35.39,35.4,35.36,35.38,83700.0,21.3288,21.3348,21.3107,21.3228,83700.0
2006-12-11 15:35:00,35.38,35.4,35.36,35.36,162000.0,21.3228,21.3348,21.3107,21.3107,162000.0
2006-12-11 15:40:00,35.37,35.39,35.36,35.39,100300.0,21.3168,21.3288,21.3107,21.3288,100300.0
2006-12-11 15:45:00,35.38,35.39,35.36,35.37,172800.0,21.3228,21.3288,21.3107,21.3168,172800.0
2006-12-11 15:50:00,35.36,35.38,35.36,35.38,186500.0,21.3107,21.3228,21.3107,21.3228,186500.0
2006-12-11 15:55:00,35.37,35.38,35.36,35.37,197600.0,21.3168,21.3228,21.3107,21.3168,197600.0
2006-12-12 09:30:00,35.32,35.33,35.31,35.32,212200.0,21.2866,21.2927,21.2806,21.2866,212200.0
2006-12-12 09:35:00,35.32,35.34,35.3,35.34,65300.0,21.2866,21.2987,21.2746,21.2987,65300.0
2006-12-12 09:40:00,35.34,35.34,35.32,35.33,83300.0,21.2987,21.2987,21.2866,21.2927,83300.0
2006-12-12 09:45:00,35.34,35.35,35.32,35.33,69000.0,21.2987,21.3047,21.2866,21.2927,69000.0
2006-12-12 09:50:00,35.33,35.38,35.33,35.35,160400.0,21.2927,21.3228,21.2927,21.3047,160400.0
2006-12-12 09:55:00,35.34,35.36,35.34,35.35,57300.0,21.2987,21.3107,21.2987,21.3047,57300.0
2006-12-12 10:00:00,35.35,35.35,35.32,35.33,81100.0,21.3047,21.3047,21.2866,21.2927,81100.0
2006-12-12 10:05:00,35.32,35.33,35.32,35.33,95400.0,21.2866,21.2927,21.2866,21.2927,95400.0
2006-12-12 10:10:00,35.33,35.34,35.32,35.32,166500.0,21.2927,21.2987,21.2866,21.2866,166500.0
2006-12-12 10:15:00,35.33,35.35,35.32,35.34,197300.0,21.2927,21.3047,21.2866,21.2987,197300.0
2006-12-12 10:20:00,35.34,35.35,35.3,35.3,208200.0,21.2987,21.3047,21.2746,21.2746,208200.0
2006-12-12 10:25:00,35.3,35.31,35.3,35.31,116200.0,21.2746,21.2806,21.2746,21.2806,116200.0
2006-12-12 10:30:00,35.31,35.34,35.3,35.31,194200.0,21.2806,21.2987,21.2746,21.2806,194200.0
2006-12-12 10:35:00,35.31,35.32,35.29,35.3,361000.0,21.2806,21.2866,21.2686,21.2746,361000.0
2006-12-12 10:40:00,35.3,35.32,35.29,35.32,139100.0,21.2746,21.2866,21.2686,21.2866,139100.0
2006-12-12 10:45:00,35.32,35.35,35.31,35.34,218400.0,21.2866,21.3047,21.2806,21.2987,218400.0
2006-12-12 10:50:00,35.34,35.34,35.32,35.33,97000.0,21.2987,21.2987,21.2866,21.2927,97000.0
2006-12-12 10:55:00,35.33,35.33,35.3,35.31,187200.0,21.2927,21.2927,21.2746,21.2806,187200.0
2006-12-12 11:00:00,35.3,35.31,35.3,35.31,81500.0,21.2746,21.2806,21.2746,21.2806,81500.0
2006-12-12 11:05:00,35.31,35.35,35.3,35.34,276000.0,21.2806,21.3047,21.2746,21.2987,276000.0
2006-12-12 11:10:00,35.33,35.34,35.32,35.33,181900.0,21.2927,21.2987,21.2866,21.2927,181900.0
2006-12-12 11:15:00,35.33,35.34,35.31,35.32,123200.0,21.2927,21.2987,21.2806,21.2866,123200.0
2006-12-12 11:20:00,35.32,35.33,35.31,35.33,173600.0,21.2866,21.2927,21.2806,21.2927,173600.0
2006-12-12 11:25:00,35.33,35.34,35.32,35.34,72400.0,21.2927,21.2987,21.2866,21.2987,72400.0
2006-12-12 11:30:00,35.34,35.34,35.33,35.34,48400.0,21.2987,21.2987,21.2927,21.2987,48400.0
2006-12-12 11:35:00,35.34,35.34,35.32,35.33,117100.0,21.2987,21.2987,21.2866,21.2927,117100.0
2006-12-12 11:40:00,35.32,35.33,35.3,35.32,204400.0,21.2866,21.2927,21.2746,21.2866,204400.0
2006-12-12 11:45:00,35.32,35.34,35.32,35.32,277800.0,21.2866,21.2987,21.2866,21.2866,277800.0
2006-12-12 11:50:00,35.33,35.33,35.32,35.32,66600.0,21.2927,21.2927,21.2866,21.2866,66600.0
2006-12-12 11:55:00,35.32,35.33,35.32,35.32,57100.0,21.2866,21.2927,21.2866,21.2866,57100.0
2006-12-12 12:00:00,35.33,35.33,35.31,35.32,171900.0,21.2927,21.2927,21.2806,21.2866,171900.0
2006-12-12 12:05:00,35.32,35.32,35.31,35.31,64800.0,21.2866,21.2866,21.2806,21.2806,64800.0
2006-12-12 12:10:00,35.31,35.32,35.25,35.29,185900.0,21.2806,21.2866,21.2444,21.2686,185900.0
2006-12-12 12:15:00,35.29,35.31,35.26,35.26,108400.0,21.2686,21.2806,21.2505,21.2505,108400.0
2006-12-12 12:20:00,35.27,35.27,35.24,35.25,103600.0,21.2565,21.2565,21.2384,21.2444,103600.0
2006-12-12 12:25:00,35.25,35.26,35.24,35.24,123600.0,21.2444,21.2505,21.2384,21.2384,123600.0
2006-12-12 12:30:00,35.25,35.25,35.2,35.21,83200.0,21.2444,21.2444,21.2143,21.2203,83200.0
2006-12-12 12:35:00,35.21,35.21,35.19,35.21,334400.0,21.2203,21.2203,21.2083,21.2203,334400.0
2006-12-12 12:40:00,35.21,35.22,35.19,35.2,88600.0,21.2203,21.2264,21.2083,21.2143,88600.0
2006-12-12 12:45:00,35.2,35.22,35.19,35.22,36800.0,21.2143,21.2264,21.2083,21.2264,36800.0
2006-12-12 12:50:00,35.22,35.27,35.21,35.27,122700.0,21.2264,21.2565,21.2203,21.2565,122700.0
2006-12-12 12:55:00,35.26,35.3,35.26,35.3,52600.0,21.2505,21.2746,21.2505,21.2746,52600.0
2006-12-12 13:00:00,35.3,35.31,35.29,35.3,91200.0,21.2746,21.2806,21.2686,21.2746,91200.0
2006-12-12 13:05:00,35.3,35.3,35.29,35.3,104300.0,21.2746,21.2746,21.2686,21.2746,104300.0
2006-12-12 13:10:00,35.3,35.31,35.29,35.3,88800.0,21.2746,21.2806,21.2686,21.2746,88800.0
2006-12-12 13:15:00,35.3,35.31,35.29,35.31,51600.0,21.2746,21.2806,21.2686,21.2806,51600.0
2006-12-12 13:20:00,35.3,35.3,35.25,35.29,113800.0,21.2746,21.2746,21.2444,21.2686,113800.0
2006-12-12 13:25:00,35.3,35.3,35.28,35.3,260900.0,21.2746,21.2746,21.2625,21.2746,260900.0
2006-12-12 13:30:00,35.3,35.31,35.29,35.3,114300.0,21.2746,21.2806,21.2686,21.2746,114300.0
2006-12-12 13:35:00,35.3,35.3,35.29,35.29,37000.0,21.2746,21.2746,21.2686,21.2686,37000.0
2006-12-12 13:40:00,35.3,35.3,35.29,35.29,9700.0,21.2746,21.2746,21.2686,21.2686,9700.0
2006-12-12 13:45:00,35.3,35.3,35.27,35.28,46900.0,21.2746,21.2746,21.2565,21.2625,46900.0
2006-12-12 13:50:00,35.28,35.28,35.26,35.27,55100.0,21.2625,21.2625,21.2505,21.2565,55100.0
2006-12-12 13:55:00,35.27,35.3,35.26,35.29,93400.0,21.2565,21.2746,21.2505,21.2686,93400.0
2006-12-12 14:00:00,35.29,35.31,35.29,35.3,66600.0,21.2686,21.2806,21.2686,21.2746,66600.0
2006-12-12 14:05:00,35.3,35.31,35.29,35.3,28100.0,21.2746,21.2806,21.2686,21.2746,28100.0
2006-12-12 14:10:00,35.3,35.3,35.28,35.3,97200.0,21.2746,21.2746,21.2625,21.2746,97200.0
2006-12-12 14:15:00,35.3,35.31,35.26,35.3,187500.0,21.2746,21.2806,21.2505,21.2746,187500.0
2006-12-12 14:20:00,35.3,35.39,35.29,35.39,282800.0,21.2746,21.3288,21.2686,21.3288,282800.0
2006-12-12 14:25:00,35.38,35.47,35.38,35.44,470800.0,21.3228,21.377,21.3228,21.359,470800.0
2006-12-12 14:30:00,35.44,35.44,35.38,35.39,256600.0,21.359,21.359,21.3228,21.3288,256600.0
2006-12-12 14:35:00,35.39,35.39,35.3,35.32,194500.0,21.3288,21.3288,21.2746,21.2866,194500.0
2006-12-12 14:40:00,35.32,35.32,35.29,35.3,135100.0,21.2866,21.2866,21.2686,21.2746,135100.0
2006-12-12 14:45:00,35.3,35.31,35.29,35.29,147000.0,21.2746,21.2806,21.2686,21.2686,147000.0
2006-12-12 14:50:00,35.3,35.36,35.29,35.35,91000.0,21.2746,21.3107,21.2686,21.3047,91000.0
2006-12-12 14:55:00,35.34,35.35,35.31,35.33,226900.0,21.2987,21.3047,21.2806,21.2927,226900.0
2006-12-12 15:00:00,35.33,35.34,35.3,35.33,176800.0,21.2927,21.2987,21.2746,21.2927,176800.0
2006-12-12 15:05:00,35.33,35.35,35.28,35.34,218500.0,21.2927,21.3047,21.2625,21.2987,218500.0
2006-12-12 15:10:00,35.33,35.34,35.31,35.32,147400.0,21.2927,21.2987,21.2806,21.2866,147400.0
2006-12-12 15:15:00,35.33,35.34,35.3,35.32,165000.0,21.2927,21.2987,21.2746,21.2866,165000.0
2006-12-12 15:20:00,35.32,35.33,35.29,35.3,229300.0,21.2866,21.2927,21.2686,21.2746,229300.0
2006-12-12 15:25:00,35.3,35.3,35.29,35.3,105500.0,21.2746,21.2746,21.2686,21.2746,105500.0
2006-12-12 15:30:00,35.3,35.31,35.28,35.3,347100.0,21.2746,21.2806,21.2625,21.2746,347100.0
2006-12-12 15:35:00,35.3,35.35,35.3,35.34,158300.0,21.2746,21.3047,21.2746,21.2987,158300.0
2006-12-12 15:40:00,35.34,35.35,35.32,35.32,155300.0,21.2987,21.3047,21.2866,21.2866,155300.0
2006-12-12 15:45:00,35.33,35.35,35.32,35.34,206200.0,21.2927,21.3047,21.2866,21.2987,206200.0
2006-12-12 15:50:00,35.33,35.34,35.33,35.34,103800.0,21.2927,21.2987,21.2927,21.2987,103800.0
2006-12-12 15:55:00,35.33,35.34,35.32,35.33,185200.0,21.2927,21.2987,21.2866,21.2927,185200.0
2006-12-13 09:30:00,35.35,35.48,35.35,35.48,442900.0,21.3047,21.3831,21.3047,21.3831,442900.0
2006-12-13 09:35:00,35.48,35.49,35.41,35.44,279900.0,21.3831,21.3891,21.3409,21.359,279900.0
2006-12-13 09:40:00,35.45,35.47,35.41,35.42,218700.0,21.365,21.377,21.3409,21.3469,218700.0
2006-12-13 09:45:00,35.42,35.45,35.4,35.4,231400.0,21.3469,21.365,21.3348,21.3348,231400.0
2006-12-13 09:50:00,35.4,35.45,35.4,35.45,112800.0,21.3348,21.365,21.3348,21.365,112800.0
2006-12-13 09:55:00,35.45,35.48,35.43,35.47,366100.0,21.365,21.3831,21.3529,21.377,366100.0
2006-12-13 10:00:00,35.47,35.47,35.41,35.44,64600.0,21.377,21.377,21.3409,21.359,64600.0
2006-12-13 10:05:00,35.44,35.44,35.37,35.38,196600.0,21.359,21.359,21.3168,21.3228,196600.0
2006-12-13 10:10:00,35.38,35.38,35.35,35.35,82200.0,21.3228,21.3228,21.3047,21.3047,82200.0
2006-12-13 10:15:00,35.36,35.37,35.34,35.36,131800.0,21.3107,21.3168,21.2987,21.3107,131800.0
2006-12-13 10:20:00,35.36,35.37,35.35,35.35,80400.0,21.3107,21.3168,21.3047,21.3047,80400.0
2006-12-13 10:25:00,35.35,35.36,35.34,35.36,84500.0,21.3047,21.3107,21.2987,21.3107,84500.0
2006-12-13 10:30:00,35.35,35.35,35.29,35.3,109100.0,21.3047,21.3047,21.2686,21.2746,109100.0
2006-12-13 10:35:00,35.29,35.36,35.29,35.35,141000.0,21.2686,21.3107,21.2686,21.3047,141000.0
2006-12-13 10:40:00,35.35,35.39,35.32,35.33,131000.0,21.3047,21.3288,21.2866,21.2927,131000.0
2006-12-13 10:45:00,35.32,35.38,35.29,35.37,115300.0,21.2866,21.3228,21.2686,21.3168,115300.0
2006-12-13 10:50:00,35.38,35.38,35.35,35.37,128300.0,21.3228,21.3228,21.3047,21.3168,128300.0
2006-12-13 10:55:00,35.37,35.41,35.36,35.4,373800.0,21.3168,21.3409,21.3107,21.3348,373800.0
2006-12-13 11:00:00,35.4,35.4,35.39,35.4,52600.0,21.3348,21.3348,21.3288,21.3348,52600.0
2006-12-13 11:05:00,35.4,35.41,35.36,35.37,145700.0,21.3348,21.3409,21.3107,21.3168,145700.0
2006-12-13 11:10:00,35.37,35.42,35.37,35.41,147800.0,21.3168,21.3469,21.3168,21.3409,147800.0
2006-12-13 11:15:00,35.42,35.42,35.39,35.4,159800.0,21.3469,21.3469,21.3288,21.3348,159800.0
2006-12-13 11:20:00,35.4,35.41,35.38,35.39,152500.0,21.3348,21.3409,21.3228,21.3288,152500.0
2006-12-13 11:25:00,35.39,35.41,35.38,35.39,84700.0,21.3288,21.3409,21.3228,21.3288,84700.0
2006-12-13 11:30:00,35.39,35.4,35.39,35.4,38900.0,21.3288,21.3348,21.3288,21.3348,38900.0
2006-12-13 11:35:00,35.39,35.44,35.39,35.4,129000.0,21.3288,21.359,21.3288,21.3348,129000.0
2006-12-13 11:40:00,35.4,35.42,35.39,35.4,79900.0,21.3348,21.3469,21.3288,21.3348,79900.0
2006-12-13 11:45:00,35.4,35.41,35.39,35.4,45800.0,21.3348,21.3409,21.3288,21.3348,45800.0
2006-12-13 11:50:00,35.4,35.4,35.39,35.4,47800.0,21.3348,21.3348,21.3288,21.3348,47800.0
2006-12-13 11:55:00,35.4,35.4,35.39,35.4,50000.0,21.3348,21.3348,21.3288,21.3348,50000.0
2006-12-13 12:00:00,35.4,35.4,35.38,35.39,76500.0,21.3348,21.3348,21.3228,21.3288,76500.0
2006-12-13 12:05:00,35.39,35.41,35.39,35.4,173400.0,21.3288,21.3409,21.3288,21.3348,173400.0
2006-12-13 12:10:00,35.39,35.42,35.39,35.4,79400.0,21.3288,21.3469,21.3288,21.3348,79400.0
2006-12-13 12:15:00,35.4,35.41,35.38,35.4,165500.0,21.3348,21.3409,21.3228,21.3348,165500.0
2006-12-13 12:20:00,35.4,35.4,35.39,35.4,45300.0,21.3348,21.3348,21.3288,21.3348,45300.0
2006-12-13 12:25:00,35.4,35.4,35.38,35.39,30600.0,21.3348,21.3348,21.3228,21.3288,30600.0
2006-12-13 12:30:00,35.38,35.4,35.38,35.38,103700.0,21.3228,21.3348,21.3228,21.3228,103700.0
2006-12-13 12:35:00,35.38,35.39,35.38,35.39,111400.0,21.3228,21.3288,21.3228,21.3288,111400.0
2006-12-13 12:40:00,35.38,35.4,35.38,35.4,15600.0,21.3228,21.3348,21.3228,21.3348,15600.0
2006-12-13 12:45:00,35.39,35.4,35.39,35.4,23400.0,21.3288,21.3348,21.3288,21.3348,23400.0
2006-12-13 12:50:00,35.4,35.41,35.39,35.39,43500.0,21.3348,21.3409,21.3288,21.3288,43500.0
2006-12-13 12:55:00,35.39,35.41,35.39,35.4,39700.0,21.3288,21.3409,21.3288,21.3348,39700.0
2006-12-13 13:00:00,35.39,35.41,35.39,35.39,190500.0,21.3288,21.3409,21.3288,21.3288,190500.0
2006-12-13 13:05:00,35.39,35.41,35.39,35.39,207300.0,21.3288,21.3409,21.3288,21.3288,207300.0
2006-12-13 13:10:00,35.39,35.4,35.38,35.4,100700.0,21.3288,21.3348,21.3228,21.3348,100700.0
2006-12-13 13:15:00,35.4,35.41,35.39,35.4,117800.0,21.3348,21.3409,21.3288,21.3348,117800.0
2006-12-13 13:20:00,35.4,35.4,35.39,35.39,62900.0,21.3348,21.3348,21.3288,21.3288,62900.0
2006-12-13 13:25:00,35.4,35.4,35.39,35.39,55800.0,21.3348,21.3348,21.3288,21.3288,55800.0
2006-12-13 13:30:00,35.4,35.4,35.39,35.4,46900.0,21.3348,21.3348,21.3288,21.3348,46900.0
2006-12-13 13:35:00,35.4,35.4,35.38,35.39,91900.0,21.3348,21.3348,21.3228,21.3288,91900.0
2006-12-13 13:40:00,35.38,35.39,35.37,35.38,57900.0,21.3228,21.3288,21.3168,21.3228,57900.0
2006-12-13 13:45:00,35.38,35.4,35.38,35.4,32400.0,21.3228,21.3348,21.3228,21.3348,32400.0
2006-12-13 13:50:00,35.4,35.41,35.39,35.39,136200.0,21.3348,21.3409,21.3288,21.3288,136200.0
2006-12-13 13:55:00,35.4,35.4,35.39,35.4,41900.0,21.3348,21.3348,21.3288,21.3348,41900.0
2006-12-13 14:00:00,35.4,35.4,35.39,35.4,74900.0,21.3348,21.3348,21.3288,21.3348,74900.0
2006-12-13 14:05:00,35.4,35.41,35.39,35.4,81800.0,21.3348,21.3409,21.3288,21.3348,81800.0
2006-12-13 14:10:00,35.4,35.4,35.39,35.4,53600.0,21.3348,21.3348,21.3288,21.3348,53600.0
2006-12-13 14:15:00,35.4,35.4,35.39,35.39,16100.0,21.3348,21.3348,21.3288,21.3288,16100.0
2006-12-13 14:20:00,35.4,35.4,35.39,35.4,153500.0,21.3348,21.3348,21.3288,21.3348,153500.0
2006-12-13 14:25:00,35.39,35.4,35.39,35.39,124000.0,21.3288,21.3348,21.3288,21.3288,124000.0
2006-12-13 14:30:00,35.4,35.4,35.39,35.4,67200.0,21.3348,21.3348,21.3288,21.3348,67200.0
2006-12-13 14:35:00,35.39,35.4,35.39,35.4,98300.0,21.3288,21.3348,21.3288,21.3348,98300.0
2006-12-13 14:40:00,35.4,35.4,35.36,35.37,211200.0,21.3348,21.3348,21.3107,21.3168,211200.0
2006-12-13 14:45:00,35.37,35.37,35.36,35.36,63500.0,21.3168,21.3168,21.3107,21.3107,63500.0
2006-12-13 14:50:00,35.37,35.38,35.35,35.38,140600.0,21.3168,21.3228,21.3047,21.3228,140600.0
2006-12-13 14:55:00,35.38,35.38,35.36,35.37,64400.0,21.3228,21.3228,21.3107,21.3168,64400.0
2006-12-13 15:00:00,35.37,35.38,35.36,35.38,123100.0,21.3168,21.3228,21.3107,21.3228,123100.0
2006-12-13 15:05:00,35.38,35.4,35.38,35.4,62000.0,21.3228,21.3348,21.3228,21.3348,62000.0
2006-12-13 15:10:00,35.39,35.4,35.38,35.38,303500.0,21.3288,21.3348,21.3228,21.3228,303500.0
2006-12-13 15:15:00,35.39,35.39,35.36,35.37,81700.0,21.3288,21.3288,21.3107,21.3168,81700.0
2006-12-13 15:20:00,35.37,35.37,35.35,35.36,98900.0,21.3168,21.3168,21.3047,21.3107,98900.0
2006-12-13 15:25:00,35.35,35.37,35.33,35.36,100500.0,21.3047,21.3168,21.2927,21.3107,100500.0
2006-12-13 15:30:00,35.36,35.38,35.35,35.38,100500.0,21.3107,21.3228,21.3047,21.3228,100500.0
2006-12-13 15:35:00,35.37,35.41,35.36,35.4,196200.0,21.3168,21.3409,21.3107,21.3348,196200.0
2006-12-13 15:40:00,35.39,35.4,35.36,35.36,336200.0,21.3288,21.3348,21.3107,21.3107,336200.0
2006-12-13 15:45:00,35.36,35.38,35.35,35.36,171300.0,21.3107,21.3228,21.3047,21.3107,171300.0
2006-12-13 15:50:00,35.35,35.4,35.34,35.39,370900.0,21.3047,21.3348,21.2987,21.3288,370900.0
2006-12-13 15:55:00,35.39,35.39,35.34,35.35,505400.0,21.3288,21.3288,21.2987,21.3047,505400.0
2006-12-14 09:30:00,35.42,35.47,35.35,35.36,249300.0,21.3469,21.377,21.3047,21.3107,249300.0
2006-12-14 09:35:00,35.36,35.44,35.35,35.41,177900.0,21.3107,21.359,21.3047,21.3409,177900.0
2006-12-14 09:40:00,35.38,35.44,35.36,35.41,153700.0,21.3228,21.359,21.3107,21.3409,153700.0
2006-12-14 09:45:00,35.42,35.44,35.4,35.4,177800.0,21.3469,21.359,21.3348,21.3348,177800.0
2006-12-14 09:50:00,35.41,35.42,35.38,35.38,176400.0,21.3409,21.3469,21.3228,21.3228,176400.0
2006-12-14 09:55:00,35.39,35.52,35.37,35.47,448400.0,21.3288,21.4072,21.3168,21.377,448400.0
2006-12-14 10:00:00,35.47,35.49,35.4,35.45,399600.0,21.377,21.3891,21.3348,21.365,399600.0
2006-12-14 10:05:00,35.45,35.53,35.44,35.45,227300.0,21.365,21.4132,21.359,21.365,227300.0
2006-12-14 10:10:00,35.45,35.46,35.4,35.41,184500.0,21.365,21.371,21.3348,21.3409,184500.0
2006-12-14 10:15:00,35.4,35.45,35.39,35.39,194600.0,21.3348,21.365,21.3288,21.3288,194600.0
2006-12-14 10:20:00,35.39,35.41,35.31,35.31,268200.0,21.3288,21.3409,21.2806,21.2806,268200.0
2006-12-14 10:25:00,35.32,35.42,35.32,35.42,88200.0,21.2866,21.3469,21.2866,21.3469,88200.0
2006-12-14 10:30:00,35.42,35.43,35.34,35.37,255100.0,21.3469,21.3529,21.2987,21.3168,255100.0
2006-12-14 10:35:00,35.37,35.42,35.35,35.42,152800.0,21.3168,21.3469,21.3047,21.3469,152800.0
2006-12-14 10:40:00,35.42,35.42,35.37,35.39,173800.0,21.3469,21.3469,21.3168,21.3288,173800.0
2006-12-14 10:45:00,35.38,35.39,35.36,35.36,117200.0,21.3228,21.3288,21.3107,21.3107,117200.0
2006-12-14 10:50:00,35.36,35.38,35.35,35.35,161300.0,21.3107,21.3228,21.3047,21.3047,161300.0
2006-12-14 10:55:00,35.35,35.4,35.35,35.4,167500.0,21.3047,21.3348,21.3047,21.3348,167500.0
2006-12-14 11:00:00,35.39,35.4,35.35,35.36,267100.0,21.3288,21.3348,21.3047,21.3107,267100.0
2006-12-14 11:05:00,35.35,35.4,35.35,35.39,147100.0,21.3047,21.3348,21.3047,21.3288,147100.0
2006-12-14 11:10:00,35.39,35.41,35.37,35.37,181900.0,21.3288,21.3409,21.3168,21.3168,181900.0
2006-12-14 11:15:00,35.37,35.38,35.33,35.35,245000.0,21.3168,21.3228,21.2927,21.3047,245000.0
2006-12-14 11:20:00,35.34,35.37,35.3,35.35,173500.0,21.2987,21.3168,21.2746,21.3047,173500.0
2006-12-14 11:25:00,35.34,35.4,35.34,35.39,263600.0,21.2987,21.3348,21.2987,21.3288,263600.0
2006-12-14 11:30:00,35.39,35.39,35.38,35.38,68900.0,21.3288,21.3288,21.3228,21.3228,68900.0
2006-12-14 11:35:00,35.39,35.39,35.37,35.38,77000.0,21.3288,21.3288,21.3168,21.3228,77000.0
2006-12-14 11:40:00,35.38,35.39,35.37,35.37,116400.0,21.3228,21.3288,21.3168,21.3168,116400.0
2006-12-14 11:45:00,35.38,35.39,35.37,35.39,64000.0,21.3228,21.3288,21.3168,21.3288,64000.0
2006-12-14 11:50:00,35.39,35.39,35.36,35.37,99400.0,21.3288,21.3288,21.3107,21.3168,99400.0
2006-12-14 11:55:00,35.36,35.38,35.36,35.38,48100.0,21.3107,21.3228,21.3107,21.3228,48100.0
2006-12-14 12:00:00,35.38,35.39,35.37,35.39,98400.0,21.3228,21.3288,21.3168,21.3288,98400.0
2006-12-14 12:05:00,35.39,35.39,35.38,35.39,56600.0,21.3288,21.3288,21.3228,21.3288,56600.0
2006-12-14 12:10:00,35.39,35.39,35.38,35.39,66500.0,21.3288,21.3288,21.3228,21.3288,66500.0
2006-12-14 12:15:00,35.39,35.4,35.38,35.39,121300.0,21.3288,21.3348,21.3228,21.3288,121300.0
2006-12-14 12:20:00,35.4,35.4,35.39,35.39,302700.0,21.3348,21.3348,21.3288,21.3288,302700.0
2006-12-14 12:25:00,35.38,35.39,35.37,35.39,106000.0,21.3228,21.3288,21.3168,21.3288,106000.0
2006-12-14 12:30:00,35.39,35.41,35.38,35.39,153500.0,21.3288,21.3409,21.3228,21.3288,153500.0
2006-12-14 12:35:00,35.39,35.4,35.39,35.4,117000.0,21.3288,21.3348,21.3288,21.3348,117000.0
2006-12-14 12:40:00,35.4,35.41,35.39,35.41,62400.0,21.3348,21.3409,21.3288,21.3409,62400.0
2006-12-14 12:45:00,35.4,35.41,35.39,35.4,135100.0,21.3348,21.3409,21.3288,21.3348,135100.0
2006-12-14 12:50:00,35.4,35.4,35.39,35.4,30000.0,21.3348,21.3348,21.3288,21.3348,30000.0
2006-12-14 12:55:00,35.4,35.42,35.39,35.41,92100.0,21.3348,21.3469,21.3288,21.3409,92100.0
2006-12-14 13:00:00,35.41,35.41,35.38,35.38,97000.0,21.3409,21.3409,21.3228,21.3228,97000.0
2006-12-14 13:05:00,35.39,35.4,35.38,35.4,231300.0,21.3288,21.3348,21.3228,21.3348,231300.0
2006-12-14 13:10:00,35.4,35.41,35.39,35.4,125600.0,21.3348,21.3409,21.3288,21.3348,125600.0
2006-12-14 13:15:00,35.4,35.41,35.39,35.41,16500.0,21.3348,21.3409,21.3288,21.3409,16500.0
2006-12-14 13:20:00,35.41,35.41,35.39,35.4,76900.0,21.3409,21.3409,21.3288,21.3348,76900.0
2006-12-14 13:25:00,35.41,35.41,35.38,35.4,108000.0,21.3409,21.3409,21.3228,21.3348,108000.0
2006-12-14 13:30:00,35.39,35.41,35.39,35.4,59000.0,21.3288,21.3409,21.3288,21.3348,59000.0
2006-12-14 13:35:00,35.41,35.41,35.4,35.4,99600.0,21.3409,21.3409,21.3348,21.3348,99600.0
2006-12-14 13:40:00,35.41,35.41,35.39,35.4,43700.0,21.3409,21.3409,21.3288,21.3348,43700.0
2006-12-14 13:45:00,35.4,35.42,35.39,35.4,345000.0,21.3348,21.3469,21.3288,21.3348,345000.0
2006-12-14 13:50:00,35.4,35.42,35.4,35.42,80000.0,21.3348,21.3469,21.3348,21.3469,80000.0
2006-12-14 13:55:00,35.42,35.42,35.41,35.42,116200.0,21.3469,21.3469,21.3409,21.3469,116200.0
2006-12-14 14:00:00,35.42,35.42,35.39,35.4,130300.0,21.3469,21.3469,21.3288,21.3348,130300.0
2006-12-14 14:05:00,35.4,35.43,35.4,35.42,178100.0,21.3348,21.3529,21.3348,21.3469,178100.0
2006-12-14 14:10:00,35.43,35.44,35.42,35.42,118400.0,21.3529,21.359,21.3469,21.3469,118400.0
2006-12-14 14:15:00,35.42,35.42,35.41,35.41,59800.0,21.3469,21.3469,21.3409,21.3409,59800.0
2006-12-14 14:20:00,35.42,35.42,35.41,35.41,70700.0,21.3469,21.3469,21.3409,21.3409,70700.0
2006-12-14 14:25:00,35.42,35.42,35.4,35.41,169500.0,21.3469,21.3469,21.3348,21.3409,169500.0
2006-12-14 14:30:00,35.4,35.43,35.4,35.42,123400.0,21.3348,21.3529,21.3348,21.3469,123400.0
2006-12-14 14:35:00,35.43,35.47,35.42,35.46,151500.0,21.3529,21.377,21.3469,21.371,151500.0
2006-12-14 14:40:00,35.47,35.47,35.43,35.45,126000.0,21.377,21.377,21.3529,21.365,126000.0
2006-12-14 14:45:00,35.45,35.45,35.44,35.44,62400.0,21.365,21.365,21.359,21.359,62400.0
2006-12-14 14:50:00,35.45,35.46,35.44,35.46,375100.0,21.365,21.371,21.359,21.371,375100.0
2006-12-14 14:55:00,35.46,35.51,35.45,35.5,206000.0,21.371,21.4011,21.365,21.3951,206000.0
2006-12-14 15:00:00,35.5,35.51,35.47,35.5,212400.0,21.3951,21.4011,21.377,21.3951,212400.0
2006-12-14 15:05:00,35.5,35.5,35.49,35.49,63800.0,21.3951,21.3951,21.3891,21.3891,63800.0
2006-12-14 15:10:00,35.49,35.52,35.48,35.52,147900.0,21.3891,21.4072,21.3831,21.4072,147900.0
2006-12-14 15:15:00,35.52,35.52,35.51,35.51,104300.0,21.4072,21.4072,21.4011,21.4011,104300.0
2006-12-14 15:20:00,35.52,35.54,35.49,35.5,150800.0,21.4072,21.4192,21.3891,21.3951,150800.0
2006-12-14 15:25:00,35.5,35.52,35.48,35.52,134100.0,21.3951,21.4072,21.3831,21.4072,134100.0
2006-12-14 15:30:00,35.52,35.52,35.5,35.5,113000.0,21.4072,21.4072,21.3951,21.3951,113000.0
2006-12-14 15:35:00,35.51,35.56,35.5,35.56,535200.0,21.4011,21.4313,21.3951,21.4313,535200.0
2006-12-14 15:40:00,35.55,35.57,35.55,35.56,244700.0,21.4253,21.4373,21.4253,21.4313,244700.0
2006-12-14 15:45:00,35.56,35.68,35.55,35.67,770300.0,21.4313,21.5036,21.4253,21.4976,770300.0
2006-12-14 15:50:00,35.67,35.67,35.57,35.57,329000.0,21.4976,21.4976,21.4373,21.4373,329000.0
2006-12-14 15:55:00,35.58,35.58,35.56,35.56,255000.0,21.4433,21.4433,21.4313,21.4313,255000.0
2006-12-15 09:30:00,35.6,35.66,35.52,35.62,3899800.0,21.4554,21.4915,21.4072,21.4674,3899800.0
2006-12-15 09:35:00,35.62,35.77,35.58,35.63,270500.0,21.4674,21.5578,21.4433,21.4735,270500.0
2006-12-15 09:40:00,35.64,35.67,35.59,35.6,102500.0,21.4795,21.4976,21.4494,21.4554,102500.0
2006-12-15 09:45:00,35.6,35.61,35.58,35.61,108600.0,21.4554,21.4614,21.4433,21.4614,108600.0
2006-12-15 09:50:00,35.61,35.65,35.59,35.6,101500.0,21.4614,21.4855,21.4494,21.4554,101500.0
2006-12-15 09:55:00,35.6,35.68,35.57,35.68,186700.0,21.4554,21.5036,21.4373,21.5036,186700.0
2006-12-15 10:00:00,35.68,35.7,35.64,35.64,116900.0,21.5036,21.5157,21.4795,21.4795,116900.0
2006-12-15 10:05:00,35.64,35.65,35.61,35.62,122300.0,21.4795,21.4855,21.4614,21.4674,122300.0
2006-12-15 10:10:00,35.63,35.65,35.57,35.57,111300.0,21.4735,21.4855,21.4373,21.4373,111300.0
2006-12-15 10:15:00,35.59,35.61,35.57,35.6,105900.0,21.4494,21.4614,21.4373,21.4554,105900.0
2006-12-15 10:20:00,35.6,35.62,35.58,35.62,42900.0,21.4554,21.4674,21.4433,21.4674,42900.0
2006-12-15 10:25:00,35.62,35.63,35.58,35.59,71400.0,21.4674,21.4735,21.4433,21.4494,71400.0
2006-12-15 10:30:00,35.59,35.65,35.58,35.65,53500.0,21.4494,21.4855,21.4433,21.4855,53500.0
2006-12-15 10:35:00,35.65,35.67,35.64,35.65,563500.0,21.4855,21.4976,21.4795,21.4855,563500.0
2006-12-15 10:40:00,35.66,35.66,35.62,35.64,194700.0,21.4915,21.4915,21.4674,21.4795,194700.0
2006-12-15 10:45:00,35.63,35.64,35.58,35.6,99100.0,21.4735,21.4795,21.4433,21.4554,99100.0
2006-12-15 10:50:00,35.59,35.65,35.59,35.62,76000.0,21.4494,21.4855,21.4494,21.4674,76000.0
2006-12-15 10:55:00,35.62,35.63,35.6,35.62,90700.0,21.4674,21.4735,21.4554,21.4674,90700.0
2006-12-15 11:00:00,35.61,35.66,35.6,35.66,168600.0,21.4614,21.4915,21.4554,21.4915,168600.0
2006-12-15 11:05:00,35.65,35.7,35.65,35.69,85100.0,21.4855,21.5157,21.4855,21.5096,85100.0
2006-12-15 11:10:00,35.7,35.7,35.69,35.7,74700.0,21.5157,21.5157,21.5096,21.5157,74700.0
2006-12-15 11:15:00,35.7,35.7,35.69,35.7,61800.0,21.5157,21.5157,21.5096,21.5157,61800.0
2006-12-15 11:20:00,35.69,35.7,35.68,35.69,92600.0,21.5096,21.5157,21.5036,21.5096,92600.0
2006-12-15 11:25:00,35.69,35.69,35.67,35.68,71800.0,21.5096,21.5096,21.4976,21.5036,71800.0
2006-12-15 11:30:00,35.67,35.68,35.65,35.65,88300.0,21.4976,21.5036,21.4855,21.4855,88300.0
2006-12-15 11:35:00,35.65,35.68,35.64,35.68,481000.0,21.4855,21.5036,21.4795,21.5036,481000.0
2006-12-15 11:40:00,35.68,35.69,35.68,35.68,58500.0,21.5036,21.5096,21.5036,21.5036,58500.0
2006-12-15 11:45:00,35.68,35.7,35.64,35.65,526500.0,21.5036,21.5157,21.4795,21.4855,526500.0
2006-12-15 11:50:00,35.65,35.67,35.63,35.64,64500.0,21.4855,21.4976,21.4735,21.4795,64500.0
2006-12-15 11:55:00,35.65,35.65,35.6,35.6,578200.0,21.4855,21.4855,21.4554,21.4554,578200.0
2006-12-15 12:00:00,35.6,35.63,35.59,35.61,86400.0,21.4554,21.4735,21.4494,21.4614,86400.0
2006-12-15 12:05:00,35.61,35.62,35.58,35.61,104200.0,21.4614,21.4674,21.4433,21.4614,104200.0
2006-12-15 12:10:00,35.62,35.64,35.6,35.61,65300.0,21.4674,21.4795,21.4554,21.4614,65300.0
2006-12-15 12:15:00,35.61,35.62,35.6,35.6,30500.0,21.4614,21.4674,21.4554,21.4554,30500.0
2006-12-15 12:20:00,35.6,35.61,35.55,35.55,136700.0,21.4554,21.4614,21.4253,21.4253,136700.0
2006-12-15 12:25:00,35.55,35.61,35.55,35.6,86000.0,21.4253,21.4614,21.4253,21.4554,86000.0
2006-12-15 12:30:00,35.6,35.62,35.59,35.61,68600.0,21.4554,21.4674,21.4494,21.4614,68600.0
2006-12-15 12:35:00,35.61,35.61,35.59,35.6,47800.0,21.4614,21.4614,21.4494,21.4554,47800.0
2006-12-15 12:40:00,35.6,35.61,35.59,35.6,49900.0,21.4554,21.4614,21.4494,21.4554,49900.0
2006-12-15 12:45:00,35.61,35.61,35.5,35.52,1827000.0,21.4614,21.4614,21.3951,21.4072,1827000.0
2006-12-15 12:50:00,35.52,35.54,35.47,35.47,146300.0,21.4072,21.4192,21.377,21.377,146300.0
2006-12-15 12:55:00,35.47,35.5,35.44,35.44,89600.0,21.377,21.3951,21.359,21.359,89600.0
2006-12-15 13:00:00,35.45,35.45,35.43,35.44,60800.0,21.365,21.365,21.3529,21.359,60800.0
2006-12-15 13:05:00,35.44,35.48,35.43,35.47,91700.0,21.359,21.3831,21.3529,21.377,91700.0
2006-12-15 13:10:00,35.48,35.48,35.45,35.48,90800.0,21.3831,21.3831,21.365,21.3831,90800.0
2006-12-15 13:15:00,35.48,35.48,35.47,35.48,20800.0,21.3831,21.3831,21.377,21.3831,20800.0
2006-12-15 13:20:00,35.48,35.48,35.47,35.48,99800.0,21.3831,21.3831,21.377,21.3831,99800.0
2006-12-15 13:25:00,35.48,35.5,35.47,35.49,870800.0,21.3831,21.3951,21.377,21.3891,870800.0
2006-12-15 13:30:00,35.5,35.5,35.46,35.47,102500.0,21.3951,21.3951,21.371,21.377,102500.0
2006-12-15 13:35:00,35.46,35.5,35.46,35.48,163500.0,21.371,21.3951,21.371,21.3831,163500.0
2006-12-15 13:40:00,35.48,35.52,35.47,35.5,260700.0,21.3831,21.4072,21.377,21.3951,260700.0
2006-12-15 13:45:00,35.51,35.51,35.5,35.5,40400.0,21.4011,21.4011,21.3951,21.3951,40400.0
2006-12-15 13:50:00,35.51,35.51,35.47,35.51,192600.0,21.4011,21.4011,21.377,21.4011,192600.0
2006-12-15 13:55:00,35.5,35.53,35.5,35.53,60100.0,21.3951,21.4132,21.3951,21.4132,60100.0
2006-12-15 14:00:00,35.52,35.54,35.52,35.54,79000.0,21.4072,21.4192,21.4072,21.4192,79000.0
2006-12-15 14:05:00,35.53,35.54,35.51,35.53,43700.0,21.4132,21.4192,21.4011,21.4132,43700.0
2006-12-15 14:10:00,35.53,35.53,35.52,35.53,44400.0,21.4132,21.4132,21.4072,21.4132,44400.0
2006-12-15 14:15:00,35.53,35.53,35.5,35.51,54000.0,21.4132,21.4132,21.3951,21.4011,54000.0
2006-12-15 14:20:00,35.51,35.53,35.5,35.52,47000.0,21.4011,21.4132,21.3951,21.4072,47000.0
2006-12-15 14:25:00,35.53,35.56,35.52,35.55,59100.0,21.4132,21.4313,21.4072,21.4253,59100.0
2006-12-15 14:30:00,35.55,35.58,35.55,35.58,81500.0,21.4253,21.4433,21.4253,21.4433,81500.0
2006-12-15 14:35:00,35.58,35.59,35.57,35.58,52100.0,21.4433,21.4494,21.4373,21.4433,52100.0
2006-12-15 14:40:00,35.58,35.61,35.57,35.58,122600.0,21.4433,21.4614,21.4373,21.4433,122600.0
2006-12-15 14:45:00,35.58,35.6,35.57,35.6,51200.0,21.4433,21.4554,21.4373,21.4554,51200.0
2006-12-15 14:50:00,35.6,35.61,35.59,35.61,153700.0,21.4554,21.4614,21.4494,21.4614,153700.0
2006-12-15 14:55:00,35.6,35.63,35.59,35.62,85400.0,21.4554,21.4735,21.4494,21.4674,85400.0
2006-12-15 15:00:00,35.62,35.62,35.59,35.6,72100.0,21.4674,21.4674,21.4494,21.4554,72100.0
2006-12-15 15:05:00,35.59,35.62,35.58,35.62,109500.0,21.4494,21.4674,21.4433,21.4674,109500.0
2006-12-15 15:10:00,35.61,35.62,35.6,35.61,61800.0,21.4614,21.4674,21.4554,21.4614,61800.0
2006-12-15 15:15:00,35.61,35.64,35.6,35.62,112400.0,21.4614,21.4795,21.4554,21.4674,112400.0
2006-12-15 15:20:00,35.63,35.64,35.61,35.63,111200.0,21.4735,21.4795,21.4614,21.4735,111200.0
2006-12-15 15:25:00,35.62,35.64,35.62,35.63,91500.0,21.4674,21.4795,21.4674,21.4735,91500.0
2006-12-15 15:30:00,35.63,35.63,35.58,35.58,207200.0,21.4735,21.4735,21.4433,21.4433,207200.0
2006-12-15 15:35:00,35.59,35.61,35.58,35.59,177600.0,21.4494,21.4614,21.4433,21.4494,177600.0
2006-12-15 15:40:00,35.59,35.69,35.58,35.68,322700.0,21.4494,21.5096,21.4433,21.5036,322700.0
2006-12-15 15:45:00,35.68,35.69,35.64,35.64,257700.0,21.5036,21.5096,21.4795,21.4795,257700.0
2006-12-15 15:50:00,35.65,35.65,35.61,35.61,213400.0,21.4855,21.4855,21.4614,21.4614,213400.0
2006-12-15 15:55:00,35.62,35.65,35.61,35.62,337900.0,21.4674,21.4855,21.4614,21.4674,337900.0
2006-12-18 09:30:00,35.74,35.74,35.53,35.64,242000.0,21.5398,21.5398,21.4132,21.4795,242000.0
2006-12-18 09:35:00,35.64,35.7,35.61,35.67,103100.0,21.4795,21.5157,21.4614,21.4976,103100.0
2006-12-18 09:40:00,35.67,35.68,35.55,35.56,152100.0,21.4976,21.5036,21.4253,21.4313,152100.0
2006-12-18 09:45:00,35.56,35.66,35.56,35.64,96800.0,21.4313,21.4915,21.4313,21.4795,96800.0
2006-12-18 09:50:00,35.64,35.68,35.63,35.64,54300.0,21.4795,21.5036,21.4735,21.4795,54300.0
2006-12-18 09:55:00,35.63,35.71,35.63,35.65,65000.0,21.4735,21.5217,21.4735,21.4855,65000.0
2006-12-18 10:00:00,35.65,35.7,35.64,35.7,84500.0,21.4855,21.5157,21.4795,21.5157,84500.0
2006-12-18 10:05:00,35.69,35.7,35.64,35.66,45800.0,21.5096,21.5157,21.4795,21.4915,45800.0
2006-12-18 10:10:00,35.66,35.67,35.64,35.66,46800.0,21.4915,21.4976,21.4795,21.4915,46800.0
2006-12-18 10:15:00,35.65,35.66,35.63,35.65,59000.0,21.4855,21.4915,21.4735,21.4855,59000.0
2006-12-18 10:20:00,35.66,35.66,35.61,35.62,65700.0,21.4915,21.4915,21.4614,21.4674,65700.0
2006-12-18 10:25:00,35.62,35.65,35.62,35.64,124900.0,21.4674,21.4855,21.4674,21.4795,124900.0
2006-12-18 10:30:00,35.65,35.66,35.62,35.64,115300.0,21.4855,21.4915,21.4674,21.4795,115300.0
2006-12-18 10:35:00,35.64,35.66,35.63,35.64,171500.0,21.4795,21.4915,21.4735,21.4795,171500.0
2006-12-18 10:40:00,35.63,35.66,35.61,35.62,98800.0,21.4735,21.4915,21.4614,21.4674,98800.0
2006-12-18 10:45:00,35.62,35.64,35.59,35.6,81900.0,21.4674,21.4795,21.4494,21.4554,81900.0
2006-12-18 10:50:00,35.61,35.64,35.61,35.63,100100.0,21.4614,21.4795,21.4614,21.4735,100100.0
2006-12-18 10:55:00,35.63,35.64,35.6,35.62,80600.0,21.4735,21.4795,21.4554,21.4674,80600.0
2006-12-18 11:00:00,35.62,35.65,35.61,35.64,184200.0,21.4674,21.4855,21.4614,21.4795,184200.0
2006-12-18 11:05:00,35.65,35.66,35.63,35.65,210500.0,21.4855,21.4915,21.4735,21.4855,210500.0
2006-12-18 11:10:00,35.65,35.67,35.63,35.66,143000.0,21.4855,21.4976,21.4735,21.4915,143000.0
2006-12-18 11:15:00,35.66,35.67,35.64,35.66,141000.0,21.4915,21.4976,21.4795,21.4915,141000.0
2006-12-18 11:20:00,35.65,35.68,35.65,35.67,42800.0,21.4855,21.5036,21.4855,21.4976,42800.0
2006-12-18 11:25:00,35.68,35.69,35.65,35.68,68600.0,21.5036,21.5096,21.4855,21.5036,68600.0
2006-12-18 11:30:00,35.69,35.69,35.67,35.67,116100.0,21.5096,21.5096,21.4976,21.4976,116100.0
2006-12-18 11:35:00,35.68,35.68,35.66,35.67,55000.0,21.5036,21.5036,21.4915,21.4976,55000.0
2006-12-18 11:40:00,35.66,35.66,35.63,35.64,100000.0,21.4915,21.4915,21.4735,21.4795,100000.0
2006-12-18 11:45:00,35.64,35.65,35.6,35.64,316100.0,21.4795,21.4855,21.4554,21.4795,316100.0
2006-12-18 11:50:00,35.64,35.65,35.62,35.64,245100.0,21.4795,21.4855,21.4674,21.4795,245100.0
2006-12-18 11:55:00,35.63,35.71,35.63,35.7,172300.0,21.4735,21.5217,21.4735,21.5157,172300.0
2006-12-18 12:00:00,35.69,35.7,35.67,35.68,195500.0,21.5096,21.5157,21.4976,21.5036,195500.0
2006-12-18 12:05:00,35.68,35.7,35.68,35.68,57400.0,21.5036,21.5157,21.5036,21.5036,57400.0
2006-12-18 12:10:00,35.69,35.71,35.67,35.71,196700.0,21.5096,21.5217,21.4976,21.5217,196700.0
2006-12-18 12:15:00,35.72,35.72,35.69,35.7,109700.0,21.5277,21.5277,21.5096,21.5157,109700.0
2006-12-18 12:20:00,35.7,35.74,35.69,35.73,73300.0,21.5157,21.5398,21.5096,21.5337,73300.0
2006-12-18 12:25:00,35.73,35.77,35.73,35.75,166600.0,21.5337,21.5578,21.5337,21.5458,166600.0
2006-12-18 12:30:00,35.75,35.75,35.74,35.75,93600.0,21.5458,21.5458,21.5398,21.5458,93600.0
2006-12-18 12:35:00,35.75,35.77,35.74,35.77,137600.0,21.5458,21.5578,21.5398,21.5578,137600.0
2006-12-18 12:40:00,35.76,35.79,35.75,35.79,114700.0,21.5518,21.5699,21.5458,21.5699,114700.0
2006-12-18 12:45:00,35.79,35.81,35.78,35.81,117500.0,21.5699,21.5819,21.5639,21.5819,117500.0
2006-12-18 12:50:00,35.81,35.81,35.78,35.79,60600.0,21.5819,21.5819,21.5639,21.5699,60600.0
2006-12-18 12:55:00,35.79,35.8,35.78,35.78,41300.0,21.5699,21.5759,21.5639,21.5639,41300.0
2006-12-18 13:00:00,35.78,35.79,35.75,35.75,62700.0,21.5639,21.5699,21.5458,21.5458,62700.0
2006-12-18 13:05:00,35.75,35.76,35.71,35.73,49500.0,21.5458,21.5518,21.5217,21.5337,49500.0
2006-12-18 13:10:00,35.73,35.73,35.7,35.73,79800.0,21.5337,21.5337,21.5157,21.5337,79800.0
2006-12-18 13:15:00,35.72,35.74,35.72,35.73,22200.0,21.5277,21.5398,21.5277,21.5337,22200.0
2006-12-18 13:20:00,35.73,35.76,35.71,35.71,117900.0,21.5337,21.5518,21.5217,21.5217,117900.0
2006-12-18 13:25:00,35.71,35.71,35.69,35.7,20800.0,21.5217,21.5217,21.5096,21.5157,20800.0
2006-12-18 13:30:00,35.7,35.71,35.68,35.7,84400.0,21.5157,21.5217,21.5036,21.5157,84400.0
2006-12-18 13:35:00,35.71,35.71,35.69,35.69,74000.0,21.5217,21.5217,21.5096,21.5096,74000.0
2006-12-18 13:40:00,35.69,35.7,35.69,35.7,20700.0,21.5096,21.5157,21.5096,21.5157,20700.0
2006-12-18 13:45:00,35.7,35.75,35.69,35.73,80300.0,21.5157,21.5458,21.5096,21.5337,80300.0
2006-12-18 13:50:00,35.73,35.74,35.72,35.73,43500.0,21.5337,21.5398,21.5277,21.5337,43500.0
2006-12-18 13:55:00,35.73,35.73,35.72,35.73,33700.0,21.5337,21.5337,21.5277,21.5337,33700.0
2006-12-18 14:00:00,35.73,35.73,35.68,35.69,87600.0,21.5337,21.5337,21.5036,21.5096,87600.0
2006-12-18 14:05:00,35.7,35.7,35.68,35.7,59800.0,21.5157,21.5157,21.5036,21.5157,59800.0
2006-12-18 14:10:00,35.69,35.7,35.68,35.7,93700.0,21.5096,21.5157,21.5036,21.5157,93700.0
2006-12-18 14:15:00,35.69,35.71,35.68,35.69,136800.0,21.5096,21.5217,21.5036,21.5096,136800.0
2006-12-18 14:20:00,35.7,35.7,35.69,35.7,43400.0,21.5157,21.5157,21.5096,21.5157,43400.0
2006-12-18 14:25:00,35.7,35.7,35.69,35.7,75000.0,21.5157,21.5157,21.5096,21.5157,75000.0
2006-12-18 14:30:00,35.69,35.7,35.69,35.7,63900.0,21.5096,21.5157,21.5096,21.5157,63900.0
2006-12-18 14:35:00,35.7,35.77,35.69,35.74,286800.0,21.5157,21.5578,21.5096,21.5398,286800.0
2006-12-18 14:40:00,35.74,35.76,35.73,35.75,141000.0,21.5398,21.5518,21.5337,21.5458,141000.0
2006-12-18 14:45:00,35.75,35.75,35.7,35.72,185400.0,21.5458,21.5458,21.5157,21.5277,185400.0
2006-12-18 14:50:00,35.73,35.77,35.73,35.73,135100.0,21.5337,21.5578,21.5337,21.5337,135100.0
2006-12-18 14:55:00,35.73,35.74,35.73,35.73,31000.0,21.5337,21.5398,21.5337,21.5337,31000.0
2006-12-18 15:00:00,35.73,35.73,35.7,35.71,143300.0,21.5337,21.5337,21.5157,21.5217,143300.0
2006-12-18 15:05:00,35.71,35.71,35.69,35.7,50800.0,21.5217,21.5217,21.5096,21.5157,50800.0
2006-12-18 15:10:00,35.71,35.73,35.69,35.72,196700.0,21.5217,21.5337,21.5096,21.5277,196700.0
2006-12-18 15:15:00,35.72,35.74,35.69,35.74,260600.0,21.5277,21.5398,21.5096,21.5398,260600.0
2006-12-18 15:20:00,35.74,35.77,35.74,35.76,198000.0,21.5398,21.5578,21.5398,21.5518,198000.0
2006-12-18 15:25:00,35.76,35.81,35.76,35.77,268600.0,21.5518,21.5819,21.5518,21.5578,268600.0
2006-12-18 15:30:00,35.77,35.78,35.74,35.75,199600.0,21.5578,21.5639,21.5398,21.5458,199600.0
2006-12-18 15:35:00,35.76,35.79,35.75,35.78,138700.0,21.5518,21.5699,21.5458,21.5639,138700.0
2006-12-18 15:40:00,35.78,35.78,35.76,35.78,225200.0,21.5639,21.5639,21.5518,21.5639,225200.0
2006-12-18 15:45:00,35.77,35.81,35.77,35.81,324800.0,21.5578,21.5819,21.5578,21.5819,324800.0
2006-12-18 15:50:00,35.8,35.81,35.8,35.8,149800.0,21.5759,21.5819,21.5759,21.5759,149800.0
2006-12-18 15:55:00,35.8,35.81,35.75,35.77,400800.0,21.5759,21.5819,21.5458,21.5578,400800.0
2006-12-19 09:30:00,35.71,35.98,35.7,35.95,299700.0,21.5217,21.6844,21.5157,21.6663,299700.0
2006-12-19 09:35:00,35.94,35.95,35.83,35.83,182400.0,21.6603,21.6663,21.594,21.594,182400.0
2006-12-19 09:40:00,35.83,35.84,35.79,35.79,99100.0,21.594,21.6,21.5699,21.5699,99100.0
2006-12-19 09:45:00,35.8,35.88,35.79,35.88,198000.0,21.5759,21.6241,21.5699,21.6241,198000.0
2006-12-19 09:50:00,35.88,35.9,35.85,35.89,92200.0,21.6241,21.6362,21.6061,21.6302,92200.0
2006-12-19 09:55:00,35.9,35.92,35.87,35.87,87700.0,21.6362,21.6482,21.6181,21.6181,87700.0
2006-12-19 10:00:00,35.87,35.88,35.84,35.84,65300.0,21.6181,21.6241,21.6,21.6,65300.0
2006-12-19 10:05:00,35.85,35.85,35.82,35.82,36100.0,21.6061,21.6061,21.588,21.588,36100.0
2006-12-19 10:10:00,35.81,35.81,35.78,35.81,145100.0,21.5819,21.5819,21.5639,21.5819,145100.0
2006-12-19 10:15:00,35.81,35.87,35.8,35.83,81600.0,21.5819,21.6181,21.5759,21.594,81600.0
2006-12-19 10:20:00,35.82,35.83,35.78,35.79,76700.0,21.588,21.594,21.5639,21.5699,76700.0
2006-12-19 10:25:00,35.78,35.84,35.78,35.82,69200.0,21.5639,21.6,21.5639,21.588,69200.0
2006-12-19 10:30:00,35.81,35.84,35.76,35.76,273200.0,21.5819,21.6,21.5518,21.5518,273200.0
2006-12-19 10:35:00,35.76,35.81,35.75,35.8,228200.0,21.5518,21.5819,21.5458,21.5759,228200.0
2006-12-19 10:40:00,35.79,35.8,35.73,35.78,146500.0,21.5699,21.5759,21.5337,21.5639,146500.0
2006-12-19 10:45:00,35.79,35.81,35.78,35.79,39600.0,21.5699,21.5819,21.5639,21.5699,39600.0
2006-12-19 10:50:00,35.79,35.81,35.78,35.8,125500.0,21.5699,21.5819,21.5639,21.5759,125500.0
2006-12-19 10:55:00,35.8,35.82,35.79,35.8,110800.0,21.5759,21.588,21.5699,21.5759,110800.0
2006-12-19 11:00:00,35.79,35.89,35.79,35.84,208400.0,21.5699,21.6302,21.5699,21.6,208400.0
2006-12-19 11:05:00,35.82,35.82,35.79,35.8,69800.0,21.588,21.588,21.5699,21.5759,69800.0
2006-12-19 11:10:00,35.8,35.81,35.8,35.8,49400.0,21.5759,21.5819,21.5759,21.5759,49400.0
2006-12-19 11:15:00,35.8,35.82,35.79,35.82,63200.0,21.5759,21.588,21.5699,21.588,63200.0
2006-12-19 11:20:00,35.82,35.83,35.8,35.83,47800.0,21.588,21.594,21.5759,21.594,47800.0
2006-12-19 11:25:00,35.83,35.85,35.82,35.84,102000.0,21.594,21.6061,21.588,21.6,102000.0
2006-12-19 11:30:00,35.84,35.87,35.83,35.86,210700.0,21.6,21.6181,21.594,21.6121,210700.0
2006-12-19 11:35:00,35.85,35.86,35.84,35.85,112500.0,21.6061,21.6121,21.6,21.6061,112500.0
2006-12-19 11:40:00,35.85,35.86,35.83,35.83,70700.0,21.6061,21.6121,21.594,21.594,70700.0
2006-12-19 11:45:00,35.82,35.87,35.82,35.86,152100.0,21.588,21.6181,21.588,21.6121,152100.0
2006-12-19 11:50:00,35.86,35.89,35.84,35.86,162100.0,21.6121,21.6302,21.6,21.6121,162100.0
2006-12-19 11:55:00,35.86,35.87,35.83,35.86,129800.0,21.6121,21.6181,21.594,21.6121,129800.0
2006-12-19 12:00:00,35.86,35.92,35.85,35.89,104700.0,21.6121,21.6482,21.6061,21.6302,104700.0
2006-12-19 12:05:00,35.89,35.91,35.87,35.87,57700.0,21.6302,21.6422,21.6181,21.6181,57700.0
2006-12-19 12:10:00,35.87,35.89,35.85,35.88,59200.0,21.6181,21.6302,21.6061,21.6241,59200.0
2006-12-19 12:15:00,35.88,35.89,35.88,35.89,52900.0,21.6241,21.6302,21.6241,21.6302,52900.0
2006-12-19 12:20:00,35.88,35.9,35.88,35.9,107400.0,21.6241,21.6362,21.6241,21.6362,107400.0
2006-12-19 12:25:00,35.89,35.9,35.89,35.89,54100.0,21.6302,21.6362,21.6302,21.6302,54100.0
2006-12-19 12:30:00,35.9,35.97,35.89,35.93,149900.0,21.6362,21.6784,21.6302,21.6543,149900.0
2006-12-19 12:35:00,35.93,35.94,35.9,35.91,99300.0,21.6543,21.6603,21.6362,21.6422,99300.0
2006-12-19 12:40:00,35.91,35.95,35.9,35.92,78900.0,21.6422,21.6663,21.6362,21.6482,78900.0
2006-12-19 12:45:00,35.92,35.93,35.9,35.91,26000.0,21.6482,21.6543,21.6362,21.6422,26000.0
2006-12-19 12:50:00,35.9,35.92,35.89,35.92,80400.0,21.6362,21.6482,21.6302,21.6482,80400.0
2006-12-19 12:55:00,35.92,35.92,35.85,35.89,82200.0,21.6482,21.6482,21.6061,21.6302,82200.0
2006-12-19 13:00:00,35.89,35.9,35.87,35.89,39000.0,21.6302,21.6362,21.6181,21.6302,39000.0
2006-12-19 13:05:00,35.89,35.89,35.87,35.87,26900.0,21.6302,21.6302,21.6181,21.6181,26900.0
2006-12-19 13:10:00,35.87,35.89,35.86,35.89,42200.0,21.6181,21.6302,21.6121,21.6302,42200.0
2006-12-19 13:15:00,35.89,35.92,35.88,35.91,80000.0,21.6302,21.6482,21.6241,21.6422,80000.0
2006-12-19 13:20:00,35.91,35.91,35.9,35.9,58500.0,21.6422,21.6422,21.6362,21.6362,58500.0
2006-12-19 13:25:00,35.9,35.9,35.86,35.87,103500.0,21.6362,21.6362,21.6121,21.6181,103500.0
2006-12-19 13:30:00,35.87,35.88,35.87,35.88,28100.0,21.6181,21.6241,21.6181,21.6241,28100.0
2006-12-19 13:35:00,35.88,35.89,35.86,35.88,81500.0,21.6241,21.6302,21.6121,21.6241,81500.0
2006-12-19 13:40:00,35.89,35.93,35.88,35.92,102700.0,21.6302,21.6543,21.6241,21.6482,102700.0
2006-12-19 13:45:00,35.92,35.96,35.9,35.93,127900.0,21.6482,21.6723,21.6362,21.6543,127900.0
2006-12-19 13:50:00,35.93,35.94,35.9,35.91,71000.0,21.6543,21.6603,21.6362,21.6422,71000.0
2006-12-19 13:55:00,35.91,35.94,35.9,35.94,125700.0,21.6422,21.6603,21.6362,21.6603,125700.0
2006-12-19 14:00:00,35.94,35.97,35.93,35.97,107200.0,21.6603,21.6784,21.6543,21.6784,107200.0
2006-12-19 14:05:00,35.97,36.0,35.96,35.98,236900.0,21.6784,21.6965,21.6723,21.6844,236900.0
2006-12-19 14:10:00,35.99,36.0,35.97,35.99,101300.0,21.6904,21.6965,21.6784,21.6904,101300.0
2006-12-19 14:15:00,35.99,36.0,35.97,35.97,50000.0,21.6904,21.6965,21.6784,21.6784,50000.0
2006-12-19 14:20:00,35.97,35.98,35.95,35.96,89900.0,21.6784,21.6844,21.6663,21.6723,89900.0
2006-12-19 14:25:00,35.96,35.98,35.95,35.95,110700.0,21.6723,21.6844,21.6663,21.6663,110700.0
2006-12-19 14:30:00,35.95,35.96,35.93,35.95,97600.0,21.6663,21.6723,21.6543,21.6663,97600.0
2006-12-19 14:35:00,35.95,35.97,35.95,35.97,100800.0,21.6663,21.6784,21.6663,21.6784,100800.0
2006-12-19 14:40:00,35.97,35.98,35.96,35.98,58200.0,21.6784,21.6844,21.6723,21.6844,58200.0
2006-12-19 14:45:00,35.98,35.99,35.96,35.99,164000.0,21.6844,21.6904,21.6723,21.6904,164000.0
2006-12-19 14:50:00,35.98,36.0,35.98,36.0,185600.0,21.6844,21.6965,21.6844,21.6965,185600.0
2006-12-19 14:55:00,36.0,36.01,35.99,36.01,136300.0,21.6965,21.7025,21.6904,21.7025,136300.0
2006-12-19 15:00:00,36.01,36.02,35.99,35.99,138700.0,21.7025,21.7085,21.6904,21.6904,138700.0
2006-12-19 15:05:00,35.99,36.02,35.97,36.01,149800.0,21.6904,21.7085,21.6784,21.7025,149800.0
2006-12-19 15:10:00,36.01,36.07,36.01,36.04,290800.0,21.7025,21.7386,21.7025,21.7206,290800.0
2006-12-19 15:15:00,36.04,36.05,36.01,36.02,111100.0,21.7206,21.7266,21.7025,21.7085,111100.0
2006-12-19 15:20:00,36.03,36.03,35.99,36.0,108500.0,21.7145,21.7145,21.6904,21.6965,108500.0
2006-12-19 15:25:00,36.0,36.04,35.98,35.99,187200.0,21.6965,21.7206,21.6844,21.6904,187200.0
2006-12-19 15:30:00,35.98,36.02,35.98,35.98,123000.0,21.6844,21.7085,21.6844,21.6844,123000.0
2006-12-19 15:35:00,35.99,35.99,35.96,35.97,106200.0,21.6904,21.6904,21.6723,21.6784,106200.0
2006-12-19 15:40:00,35.97,35.98,35.92,35.93,141200.0,21.6784,21.6844,21.6482,21.6543,141200.0
2006-12-19 15:45:00,35.93,35.93,35.89,35.9,262400.0,21.6543,21.6543,21.6302,21.6362,262400.0
2006-12-19 15:50:00,35.89,35.94,35.89,35.93,208800.0,21.6302,21.6603,21.6302,21.6543,208800.0
2006-12-19 15:55:00,35.92,35.93,35.88,35.9,266900.0,21.6482,21.6543,21.6241,21.6362,266900.0
2006-12-20 09:30:00,35.92,35.99,35.9,35.93,234000.0,21.6482,21.6904,21.6362,21.6543,234000.0
2006-12-20 09:35:00,35.94,36.04,35.93,36.03,150400.0,21.6603,21.7206,21.6543,21.7145,150400.0
2006-12-20 09:40:00,36.03,36.04,35.98,35.99,102000.0,21.7145,21.7206,21.6844,21.6904,102000.0
2006-12-20 09:45:00,35.99,36.03,35.97,36.0,130000.0,21.6904,21.7145,21.6784,21.6965,130000.0
2006-12-20 09:50:00,36.01,36.05,35.98,36.01,84700.0,21.7025,21.7266,21.6844,21.7025,84700.0
2006-12-20 09:55:00,36.01,36.03,35.93,36.0,84800.0,21.7025,21.7145,21.6543,21.6965,84800.0
2006-12-20 10:00:00,35.99,36.0,35.95,35.98,68300.0,21.6904,21.6965,21.6663,21.6844,68300.0
2006-12-20 10:05:00,35.98,35.99,35.94,35.94,66600.0,21.6844,21.6904,21.6603,21.6603,66600.0
2006-12-20 10:10:00,35.94,35.95,35.9,35.93,87500.0,21.6603,21.6663,21.6362,21.6543,87500.0
2006-12-20 10:15:00,35.93,35.96,35.9,35.93,49800.0,21.6543,21.6723,21.6362,21.6543,49800.0
2006-12-20 10:20:00,35.93,35.94,35.9,35.91,52900.0,21.6543,21.6603,21.6362,21.6422,52900.0
2006-12-20 10:25:00,35.91,35.91,35.88,35.88,43300.0,21.6422,21.6422,21.6241,21.6241,43300.0
2006-12-20 10:30:00,35.88,35.94,35.85,35.91,123400.0,21.6241,21.6603,21.6061,21.6422,123400.0
2006-12-20 10:35:00,35.91,35.92,35.9,35.91,45500.0,21.6422,21.6482,21.6362,21.6422,45500.0
2006-12-20 10:40:00,35.91,35.96,35.89,35.95,318600.0,21.6422,21.6723,21.6302,21.6663,318600.0
2006-12-20 10:45:00,35.95,35.96,35.89,35.93,370800.0,21.6663,21.6723,21.6302,21.6543,370800.0
2006-12-20 10:50:00,35.93,35.94,35.92,35.93,61900.0,21.6543,21.6603,21.6482,21.6543,61900.0
2006-12-20 10:55:00,35.93,35.98,35.93,35.96,86400.0,21.6543,21.6844,21.6543,21.6723,86400.0
2006-12-20 11:00:00,35.97,35.98,35.96,35.98,80300.0,21.6784,21.6844,21.6723,21.6844,80300.0
2006-12-20 11:05:00,35.98,36.0,35.97,36.0,109300.0,21.6844,21.6965,21.6784,21.6965,109300.0
2006-12-20 11:10:00,35.99,36.0,35.99,36.0,24300.0,21.6904,21.6965,21.6904,21.6965,24300.0
2006-12-20 11:15:00,35.99,36.0,35.97,35.98,26000.0,21.6904,21.6965,21.6784,21.6844,26000.0
2006-12-20 11:20:00,35.98,35.99,35.97,35.98,31800.0,21.6844,21.6904,21.6784,21.6844,31800.0
2006-12-20 11:25:00,35.99,35.99,35.96,35.96,79200.0,21.6904,21.6904,21.6723,21.6723,79200.0
2006-12-20 11:30:00,35.97,35.97,35.95,35.97,44100.0,21.6784,21.6784,21.6663,21.6784,44100.0
2006-12-20 11:35:00,35.96,35.97,35.95,35.97,48000.0,21.6723,21.6784,21.6663,21.6784,48000.0
2006-12-20 11:40:00,35.97,35.98,35.97,35.97,22200.0,21.6784,21.6844,21.6784,21.6784,22200.0
2006-12-20 11:45:00,35.97,35.98,35.96,35.97,56600.0,21.6784,21.6844,21.6723,21.6784,56600.0
2006-12-20 11:50:00,35.97,35.97,35.95,35.95,30700.0,21.6784,21.6784,21.6663,21.6663,30700.0
2006-12-20 11:55:00,35.95,35.96,35.95,35.95,32400.0,21.6663,21.6723,21.6663,21.6663,32400.0
2006-12-20 12:00:00,35.96,35.99,35.95,35.99,73100.0,21.6723,21.6904,21.6663,21.6904,73100.0
2006-12-20 12:05:00,35.99,36.0,35.98,35.98,93900.0,21.6904,21.6965,21.6844,21.6844,93900.0
2006-12-20 12:10:00,35.99,35.99,35.96,35.96,43700.0,21.6904,21.6904,21.6723,21.6723,43700.0
2006-12-20 12:15:00,35.96,35.98,35.96,35.96,40800.0,21.6723,21.6844,21.6723,21.6723,40800.0
2006-12-20 12:20:00,35.97,35.97,35.95,35.97,39600.0,21.6784,21.6784,21.6663,21.6784,39600.0
2006-12-20 12:25:00,35.96,35.97,35.95,35.97,40800.0,21.6723,21.6784,21.6663,21.6784,40800.0
2006-12-20 12:30:00,35.97,35.99,35.96,35.98,82400.0,21.6784,21.6904,21.6723,21.6844,82400.0
2006-12-20 12:35:00,35.99,35.99,35.96,35.98,141800.0,21.6904,21.6904,21.6723,21.6844,141800.0
2006-12-20 12:40:00,35.98,35.99,35.98,35.99,42000.0,21.6844,21.6904,21.6844,21.6904,42000.0
2006-12-20 12:45:00,35.99,35.99,35.97,35.97,37900.0,21.6904,21.6904,21.6784,21.6784,37900.0
2006-12-20 12:50:00,35.98,35.99,35.96,35.98,108900.0,21.6844,21.6904,21.6723,21.6844,108900.0
2006-12-20 12:55:00,35.98,35.99,35.96,35.98,61900.0,21.6844,21.6904,21.6723,21.6844,61900.0
2006-12-20 13:00:00,35.98,35.99,35.97,35.98,43400.0,21.6844,21.6904,21.6784,21.6844,43400.0
2006-12-20 13:05:00,35.99,35.99,35.98,35.99,19100.0,21.6904,21.6904,21.6844,21.6904,19100.0
2006-12-20 13:10:00,35.98,35.99,35.96,35.97,100000.0,21.6844,21.6904,21.6723,21.6784,100000.0
2006-12-20 13:15:00,35.98,35.98,35.96,35.96,45600.0,21.6844,21.6844,21.6723,21.6723,45600.0
2006-12-20 13:20:00,35.97,35.97,35.96,35.96,22800.0,21.6784,21.6784,21.6723,21.6723,22800.0
2006-12-20 13:25:00,35.96,35.99,35.96,35.98,71900.0,21.6723,21.6904,21.6723,21.6844,71900.0
2006-12-20 13:30:00,35.98,35.99,35.97,35.98,45000.0,21.6844,21.6904,21.6784,21.6844,45000.0
2006-12-20 13:35:00,35.98,35.98,35.97,35.97,64100.0,21.6844,21.6844,21.6784,21.6784,64100.0
2006-12-20 13:40:00,35.97,35.98,35.96,35.97,29500.0,21.6784,21.6844,21.6723,21.6784,29500.0
2006-12-20 13:45:00,35.97,35.97,35.96,35.96,43300.0,21.6784,21.6784,21.6723,21.6723,43300.0
2006-12-20 13:50:00,35.95,35.97,35.95,35.95,33500.0,21.6663,21.6784,21.6663,21.6663,33500.0
2006-12-20 13:55:00,35.95,35.96,35.95,35.96,55600.0,21.6663,21.6723,21.6663,21.6723,55600.0
2006-12-20 14:00:00,35.96,35.97,35.95,35.95,33000.0,21.6723,21.6784,21.6663,21.6663,33000.0
2006-12-20 14:05:00,35.96,35.96,35.92,35.92,95900.0,21.6723,21.6723,21.6482,21.6482,95900.0
2006-12-20 14:10:00,35.92,35.93,35.9,35.91,156900.0,21.6482,21.6543,21.6362,21.6422,156900.0
2006-12-20 14:15:00,35.91,35.93,35.91,35.92,54400.0,21.6422,21.6543,21.6422,21.6482,54400.0
2006-12-20 14:20:00,35.92,35.97,35.92,35.94,98300.0,21.6482,21.6784,21.6482,21.6603,98300.0
2006-12-20 14:25:00,35.94,35.95,35.92,35.92,68800.0,21.6603,21.6663,21.6482,21.6482,68800.0
2006-12-20 14:30:00,35.92,35.93,35.9,35.91,84100.0,21.6482,21.6543,21.6362,21.6422,84100.0
2006-12-20 14:35:00,35.9,35.91,35.89,35.9,60300.0,21.6362,21.6422,21.6302,21.6362,60300.0
2006-12-20 14:40:00,35.89,35.92,35.89,35.89,68700.0,21.6302,21.6482,21.6302,21.6302,68700.0
2006-12-20 14:45:00,35.9,35.95,35.89,35.94,101700.0,21.6362,21.6663,21.6302,21.6603,101700.0
2006-12-20 14:50:00,35.93,35.93,35.89,35.91,71500.0,21.6543,21.6543,21.6302,21.6422,71500.0
2006-12-20 14:55:00,35.91,35.92,35.9,35.91,29300.0,21.6422,21.6482,21.6362,21.6422,29300.0
2006-12-20 15:00:00,35.91,35.91,35.88,35.88,40500.0,21.6422,21.6422,21.6241,21.6241,40500.0
2006-12-20 15:05:00,35.88,35.89,35.87,35.87,70500.0,21.6241,21.6302,21.6181,21.6181,70500.0
2006-12-20 15:10:00,35.88,35.92,35.87,35.92,60500.0,21.6241,21.6482,21.6181,21.6482,60500.0
2006-12-20 15:15:00,35.92,35.93,35.89,35.9,50900.0,21.6482,21.6543,21.6302,21.6362,50900.0
2006-12-20 15:20:00,35.9,35.91,35.88,35.89,58900.0,21.6362,21.6422,21.6241,21.6302,58900.0
2006-12-20 15:25:00,35.88,35.94,35.88,35.94,51800.0,21.6241,21.6603,21.6241,21.6603,51800.0
2006-12-20 15:30:00,35.93,35.95,35.93,35.95,29500.0,21.6543,21.6663,21.6543,21.6663,29500.0
2006-12-20 15:35:00,35.95,35.97,35.95,35.97,64900.0,21.6663,21.6784,21.6663,21.6784,64900.0
2006-12-20 15:40:00,35.97,35.97,35.95,35.95,55600.0,21.6784,21.6784,21.6663,21.6663,55600.0
2006-12-20 15:45:00,35.96,35.96,35.93,35.94,56900.0,21.6723,21.6723,21.6543,21.6603,56900.0
2006-12-20 15:50:00,35.94,35.94,35.91,35.92,153900.0,21.6603,21.6603,21.6422,21.6482,153900.0
2006-12-20 15:55:00,35.93,35.93,35.88,35.9,209700.0,21.6543,21.6543,21.6241,21.6362,209700.0
2006-12-21 09:30:00,35.89,36.02,35.89,35.97,224000.0,21.6302,21.7085,21.6302,21.6784,224000.0
2006-12-21 09:35:00,35.96,36.01,35.92,35.94,117400.0,21.6723,21.7025,21.6482,21.6603,117400.0
2006-12-21 09:40:00,35.94,35.98,35.9,35.91,77400.0,21.6603,21.6844,21.6362,21.6422,77400.0
2006-12-21 09:45:00,35.92,36.02,35.9,36.0,155900.0,21.6482,21.7085,21.6362,21.6965,155900.0
2006-12-21 09:50:00,36.0,36.02,35.98,36.02,42200.0,21.6965,21.7085,21.6844,21.7085,42200.0
2006-12-21 09:55:00,36.01,36.02,35.98,35.99,41000.0,21.7025,21.7085,21.6844,21.6904,41000.0
2006-12-21 10:00:00,35.98,36.01,35.97,36.0,93400.0,21.6844,21.7025,21.6784,21.6965,93400.0
2006-12-21 10:05:00,36.0,36.02,35.99,36.01,83800.0,21.6965,21.7085,21.6904,21.7025,83800.0
2006-12-21 10:10:00,36.0,36.02,36.0,36.01,56500.0,21.6965,21.7085,21.6965,21.7025,56500.0
2006-12-21 10:15:00,36.01,36.02,35.97,36.0,71100.0,21.7025,21.7085,21.6784,21.6965,71100.0
2006-12-21 10:20:00,36.0,36.0,35.97,35.98,86400.0,21.6965,21.6965,21.6784,21.6844,86400.0
2006-12-21 10:25:00,35.99,36.0,35.97,36.0,89600.0,21.6904,21.6965,21.6784,21.6965,89600.0
2006-12-21 10:30:00,36.0,36.04,35.99,35.99,88200.0,21.6965,21.7206,21.6904,21.6904,88200.0
2006-12-21 10:35:00,35.99,36.02,35.98,36.0,112000.0,21.6904,21.7085,21.6844,21.6965,112000.0
2006-12-21 10:40:00,36.01,36.03,35.99,35.99,90100.0,21.7025,21.7145,21.6904,21.6904,90100.0
2006-12-21 10:45:00,36.0,36.01,35.97,35.99,46000.0,21.6965,21.7025,21.6784,21.6904,46000.0
2006-12-21 10:50:00,35.99,36.0,35.98,35.99,56500.0,21.6904,21.6965,21.6844,21.6904,56500.0
2006-12-21 10:55:00,35.99,35.99,35.95,35.96,30200.0,21.6904,21.6904,21.6663,21.6723,30200.0
2006-12-21 11:00:00,35.96,36.01,35.96,35.99,77900.0,21.6723,21.7025,21.6723,21.6904,77900.0
2006-12-21 11:05:00,35.98,36.01,35.96,36.01,35400.0,21.6844,21.7025,21.6723,21.7025,35400.0
2006-12-21 11:10:00,36.01,36.02,35.99,36.01,46200.0,21.7025,21.7085,21.6904,21.7025,46200.0
2006-12-21 11:15:00,36.0,36.01,35.99,36.0,30200.0,21.6965,21.7025,21.6904,21.6965,30200.0
2006-12-21 11:20:00,36.0,36.05,36.0,36.03,52400.0,21.6965,21.7266,21.6965,21.7145,52400.0
2006-12-21 11:25:00,36.04,36.04,36.02,36.02,27000.0,21.7206,21.7206,21.7085,21.7085,27000.0
2006-12-21 11:30:00,36.03,36.04,36.02,36.02,33400.0,21.7145,21.7206,21.7085,21.7085,33400.0
2006-12-21 11:35:00,36.03,36.04,36.01,36.01,37900.0,21.7145,21.7206,21.7025,21.7025,37900.0
2006-12-21 11:40:00,36.01,36.03,36.01,36.02,15300.0,21.7025,21.7145,21.7025,21.7085,15300.0
2006-12-21 11:45:00,36.01,36.03,35.99,36.01,48600.0,21.7025,21.7145,21.6904,21.7025,48600.0
2006-12-21 11:50:00,36.01,36.01,36.0,36.01,23000.0,21.7025,21.7025,21.6965,21.7025,23000.0
2006-12-21 11:55:00,36.01,36.03,36.0,36.03,32700.0,21.7025,21.7145,21.6965,21.7145,32700.0
2006-12-21 12:00:00,36.02,36.06,35.97,36.06,182500.0,21.7085,21.7326,21.6784,21.7326,182500.0
2006-12-21 12:05:00,36.05,36.06,36.02,36.03,84300.0,21.7266,21.7326,21.7085,21.7145,84300.0
2006-12-21 12:10:00,36.03,36.05,36.0,36.05,80800.0,21.7145,21.7266,21.6965,21.7266,80800.0
2006-12-21 12:15:00,36.05,36.05,35.97,35.98,91500.0,21.7266,21.7266,21.6784,21.6844,91500.0
2006-12-21 12:20:00,35.98,36.01,35.96,36.01,37000.0,21.6844,21.7025,21.6723,21.7025,37000.0
2006-12-21 12:25:00,36.0,36.01,35.99,36.0,24800.0,21.6965,21.7025,21.6904,21.6965,24800.0
2006-12-21 12:30:00,36.0,36.01,35.98,35.98,26900.0,21.6965,21.7025,21.6844,21.6844,26900.0
2006-12-21 12:35:00,35.98,35.99,35.95,35.97,81800.0,21.6844,21.6904,21.6663,21.6784,81800.0
2006-12-21 12:40:00,35.96,35.97,35.96,35.96,28200.0,21.6723,21.6784,21.6723,21.6723,28200.0
2006-12-21 12:45:00,35.97,35.99,35.96,35.98,43000.0,21.6784,21.6904,21.6723,21.6844,43000.0
2006-12-21 12:50:00,35.97,36.01,35.97,35.98,33500.0,21.6784,21.7025,21.6784,21.6844,33500.0
2006-12-21 12:55:00,35.98,35.99,35.97,35.97,38500.0,21.6844,21.6904,21.6784,21.6784,38500.0
2006-12-21 13:00:00,35.97,35.98,35.92,35.94,57900.0,21.6784,21.6844,21.6482,21.6603,57900.0
2006-12-21 13:05:00,35.93,35.96,35.92,35.95,27100.0,21.6543,21.6723,21.6482,21.6663,27100.0
2006-12-21 13:10:00,35.96,35.97,35.93,35.93,57300.0,21.6723,21.6784,21.6543,21.6543,57300.0
2006-12-21 13:15:00,35.93,35.94,35.92,35.92,43300.0,21.6543,21.6603,21.6482,21.6482,43300.0
2006-12-21 13:20:00,35.93,35.94,35.92,35.93,19300.0,21.6543,21.6603,21.6482,21.6543,19300.0
2006-12-21 13:25:00,35.93,35.95,35.92,35.95,39100.0,21.6543,21.6663,21.6482,21.6663,39100.0
2006-12-21 13:30:00,35.95,35.96,35.94,35.96,59200.0,21.6663,21.6723,21.6603,21.6723,59200.0
2006-12-21 13:35:00,35.96,35.96,35.94,35.95,40100.0,21.6723,21.6723,21.6603,21.6663,40100.0
2006-12-21 13:40:00,35.96,35.96,35.95,35.95,6400.0,21.6723,21.6723,21.6663,21.6663,6400.0
2006-12-21 13:45:00,35.95,35.96,35.94,35.95,36300.0,21.6663,21.6723,21.6603,21.6663,36300.0
2006-12-21 13:50:00,35.96,35.96,35.94,35.95,65700.0,21.6723,21.6723,21.6603,21.6663,65700.0
2006-12-21 13:55:00,35.95,35.96,35.93,35.93,54500.0,21.6663,21.6723,21.6543,21.6543,54500.0
2006-12-21 14:00:00,35.93,35.93,35.89,35.92,38800.0,21.6543,21.6543,21.6302,21.6482,38800.0
2006-12-21 14:05:00,35.92,35.93,35.9,35.9,53900.0,21.6482,21.6543,21.6362,21.6362,53900.0
2006-12-21 14:10:00,35.91,35.91,35.89,35.89,20700.0,21.6422,21.6422,21.6302,21.6302,20700.0
2006-12-21 14:15:00,35.9,35.9,35.86,35.87,50900.0,21.6362,21.6362,21.6121,21.6181,50900.0
2006-12-21 14:20:00,35.88,35.95,35.87,35.94,51700.0,21.6241,21.6663,21.6181,21.6603,51700.0
2006-12-21 14:25:00,35.94,35.95,35.92,35.94,39700.0,21.6603,21.6663,21.6482,21.6603,39700.0
2006-12-21 14:30:00,35.94,35.94,35.92,35.94,46500.0,21.6603,21.6603,21.6482,21.6603,46500.0
2006-12-21 14:35:00,35.93,35.94,35.92,35.94,12900.0,21.6543,21.6603,21.6482,21.6603,12900.0
2006-12-21 14:40:00,35.93,35.94,35.92,35.93,36600.0,21.6543,21.6603,21.6482,21.6543,36600.0
2006-12-21 14:45:00,35.93,35.94,35.92,35.93,72700.0,21.6543,21.6603,21.6482,21.6543,72700.0
2006-12-21 14:50:00,35.93,35.94,35.88,35.89,52700.0,21.6543,21.6603,21.6241,21.6302,52700.0
2006-12-21 14:55:00,35.9,35.93,35.86,35.89,88900.0,21.6362,21.6543,21.6121,21.6302,88900.0
2006-12-21 15:00:00,35.89,35.91,35.86,35.88,210000.0,21.6302,21.6422,21.6121,21.6241,210000.0
2006-12-21 15:05:00,35.89,35.9,35.87,35.88,60800.0,21.6302,21.6362,21.6181,21.6241,60800.0
2006-12-21 15:10:00,35.88,35.93,35.88,35.91,68900.0,21.6241,21.6543,21.6241,21.6422,68900.0
2006-12-21 15:15:00,35.92,35.92,35.87,35.91,88000.0,21.6482,21.6482,21.6181,21.6422,88000.0
2006-12-21 15:20:00,35.9,35.91,35.89,35.89,76400.0,21.6362,21.6422,21.6302,21.6302,76400.0
2006-12-21 15:25:00,35.89,35.9,35.87,35.87,51200.0,21.6302,21.6362,21.6181,21.6181,51200.0
2006-12-21 15:30:00,35.87,35.89,35.86,35.87,75600.0,21.6181,21.6302,21.6121,21.6181,75600.0
2006-12-21 15:35:00,35.87,35.89,35.86,35.88,88400.0,21.6181,21.6302,21.6121,21.6241,88400.0
2006-12-21 15:40:00,35.88,35.9,35.88,35.9,89000.0,21.6241,21.6362,21.6241,21.6362,89000.0
2006-12-21 15:45:00,35.9,35.9,35.88,35.89,50000.0,21.6362,21.6362,21.6241,21.6302,50000.0
2006-12-21 15:50:00,35.89,35.9,35.87,35.88,118100.0,21.6302,21.6362,21.6181,21.6241,118100.0
2006-12-21 15:55:00,35.88,35.92,35.88,35.91,117900.0,21.6241,21.6482,21.6241,21.6422,117900.0
2006-12-22 09:30:00,35.8,35.93,35.52,35.85,212500.0,21.5759,21.6543,21.4072,21.6061,212500.0
2006-12-22 09:35:00,35.85,35.87,35.79,35.81,64400.0,21.6061,21.6181,21.5699,21.5819,64400.0
2006-12-22 09:40:00,35.8,35.82,35.73,35.81,87000.0,21.5759,21.588,21.5337,21.5819,87000.0
2006-12-22 09:45:00,35.82,35.89,35.8,35.82,24800.0,21.588,21.6302,21.5759,21.588,24800.0
2006-12-22 09:50:00,35.82,35.83,35.73,35.76,50900.0,21.588,21.594,21.5337,21.5518,50900.0
2006-12-22 09:55:00,35.78,35.82,35.74,35.82,34300.0,21.5639,21.588,21.5398,21.588,34300.0
2006-12-22 10:00:00,35.82,35.84,35.73,35.73,53900.0,21.588,21.6,21.5337,21.5337,53900.0
2006-12-22 10:05:00,35.74,35.83,35.71,35.76,69300.0,21.5398,21.594,21.5217,21.5518,69300.0
2006-12-22 10:10:00,35.77,35.83,35.71,35.8,61500.0,21.5578,21.594,21.5217,21.5759,61500.0
2006-12-22 10:15:00,35.81,35.84,35.8,35.84,17000.0,21.5819,21.6,21.5759,21.6,17000.0
2006-12-22 10:20:00,35.83,35.86,35.82,35.84,22100.0,21.594,21.6121,21.588,21.6,22100.0
2006-12-22 10:25:00,35.84,35.9,35.81,35.9,60600.0,21.6,21.6362,21.5819,21.6362,60600.0
2006-12-22 10:30:00,35.91,35.95,35.9,35.93,100900.0,21.6422,21.6663,21.6362,21.6543,100900.0
2006-12-22 10:35:00,35.93,35.93,35.89,35.9,55900.0,21.6543,21.6543,21.6302,21.6362,55900.0
2006-12-22 10:40:00,35.91,35.92,35.88,35.88,57000.0,21.6422,21.6482,21.6241,21.6241,57000.0
2006-12-22 10:45:00,35.88,35.96,35.88,35.94,80600.0,21.6241,21.6723,21.6241,21.6603,80600.0
2006-12-22 10:50:00,35.93,35.97,35.92,35.94,103100.0,21.6543,21.6784,21.6482,21.6603,103100.0
2006-12-22 10:55:00,35.94,35.98,35.94,35.97,83700.0,21.6603,21.6844,21.6603,21.6784,83700.0
2006-12-22 11:00:00,35.97,36.0,35.94,35.98,80300.0,21.6784,21.6965,21.6603,21.6844,80300.0
2006-12-22 11:05:00,35.99,35.99,35.95,35.96,86600.0,21.6904,21.6904,21.6663,21.6723,86600.0
2006-12-22 11:10:00,35.96,35.97,35.91,35.94,45000.0,21.6723,21.6784,21.6422,21.6603,45000.0
2006-12-22 11:15:00,35.95,35.95,35.92,35.94,35900.0,21.6663,21.6663,21.6482,21.6603,35900.0
2006-12-22 11:20:00,35.94,35.95,35.91,35.93,51900.0,21.6603,21.6663,21.6422,21.6543,51900.0
2006-12-22 11:25:00,35.94,35.94,35.91,35.92,40500.0,21.6603,21.6603,21.6422,21.6482,40500.0
2006-12-22 11:30:00,35.92,35.93,35.9,35.91,61200.0,21.6482,21.6543,21.6362,21.6422,61200.0
2006-12-22 11:35:00,35.92,35.96,35.9,35.96,80400.0,21.6482,21.6723,21.6362,21.6723,80400.0
2006-12-22 11:40:00,35.96,35.96,35.93,35.94,46200.0,21.6723,21.6723,21.6543,21.6603,46200.0
2006-12-22 11:45:00,35.95,35.96,35.89,35.92,69600.0,21.6663,21.6723,21.6302,21.6482,69600.0
2006-12-22 11:50:00,35.92,35.92,35.88,35.9,41300.0,21.6482,21.6482,21.6241,21.6362,41300.0
2006-12-22 11:55:00,35.91,35.92,35.9,35.91,39600.0,21.6422,21.6482,21.6362,21.6422,39600.0
2006-12-22 12:00:00,35.9,35.92,35.87,35.9,53500.0,21.6362,21.6482,21.6181,21.6362,53500.0
2006-12-22 12:05:00,35.9,35.91,35.86,35.88,39400.0,21.6362,21.6422,21.6121,21.6241,39400.0
2006-12-22 12:10:00,35.88,35.9,35.86,35.87,43500.0,21.6241,21.6362,21.6121,21.6181,43500.0
2006-12-22 12:15:00,35.86,35.88,35.85,35.88,43600.0,21.6121,21.6241,21.6061,21.6241,43600.0
2006-12-22 12:20:00,35.87,35.91,35.87,35.9,25600.0,21.6181,21.6422,21.6181,21.6362,25600.0
2006-12-22 12:25:00,35.89,35.93,35.89,35.89,52200.0,21.6302,21.6543,21.6302,21.6302,52200.0
2006-12-22 12:30:00,35.89,35.91,35.87,35.89,41800.0,21.6302,21.6422,21.6181,21.6302,41800.0
2006-12-22 12:35:00,35.89,35.93,35.87,35.93,49400.0,21.6302,21.6543,21.6181,21.6543,49400.0
2006-12-22 12:40:00,35.93,35.93,35.89,35.9,93400.0,21.6543,21.6543,21.6302,21.6362,93400.0
2006-12-22 12:45:00,35.91,35.92,35.88,35.89,88000.0,21.6422,21.6482,21.6241,21.6302,88000.0
2006-12-22 12:50:00,35.89,35.9,35.88,35.89,42000.0,21.6302,21.6362,21.6241,21.6302,42000.0
2006-12-22 12:55:00,35.9,35.9,35.88,35.88,54800.0,21.6362,21.6362,21.6241,21.6241,54800.0
2006-12-22 13:00:00,35.88,35.89,35.86,35.86,56100.0,21.6241,21.6302,21.6121,21.6121,56100.0
2006-12-22 13:05:00,35.86,35.88,35.85,35.88,62300.0,21.6121,21.6241,21.6061,21.6241,62300.0
2006-12-22 13:10:00,35.87,35.9,35.87,35.89,53500.0,21.6181,21.6362,21.6181,21.6302,53500.0
2006-12-22 13:15:00,35.89,35.89,35.88,35.88,10300.0,21.6302,21.6302,21.6241,21.6241,10300.0
2006-12-22 13:20:00,35.88,35.89,35.88,35.88,9800.0,21.6241,21.6302,21.6241,21.6241,9800.0
2006-12-22 13:25:00,35.88,35.89,35.86,35.88,72200.0,21.6241,21.6302,21.6121,21.6241,72200.0
2006-12-22 13:30:00,35.88,35.89,35.88,35.88,30600.0,21.6241,21.6302,21.6241,21.6241,30600.0
2006-12-22 13:35:00,35.89,35.89,35.88,35.88,46000.0,21.6302,21.6302,21.6241,21.6241,46000.0
2006-12-22 13:40:00,35.88,35.89,35.88,35.88,8100.0,21.6241,21.6302,21.6241,21.6241,8100.0
2006-12-22 13:45:00,35.88,35.89,35.88,35.88,17400.0,21.6241,21.6302,21.6241,21.6241,17400.0
2006-12-22 13:50:00,35.88,35.92,35.88,35.91,53700.0,21.6241,21.6482,21.6241,21.6422,53700.0
2006-12-22 13:55:00,35.92,35.92,35.89,35.9,90500.0,21.6482,21.6482,21.6302,21.6362,90500.0
2006-12-22 14:00:00,35.9,35.9,35.88,35.89,34000.0,21.6362,21.6362,21.6241,21.6302,34000.0
2006-12-22 14:05:00,35.89,35.9,35.89,35.9,37100.0,21.6302,21.6362,21.6302,21.6362,37100.0
2006-12-22 14:10:00,35.9,35.91,35.88,35.88,48700.0,21.6362,21.6422,21.6241,21.6241,48700.0
2006-12-22 14:15:00,35.89,35.9,35.88,35.9,22500.0,21.6302,21.6362,21.6241,21.6362,22500.0
2006-12-22 14:20:00,35.9,35.9,35.89,35.9,54900.0,21.6362,21.6362,21.6302,21.6362,54900.0
2006-12-22 14:25:00,35.9,35.9,35.89,35.89,40900.0,21.6362,21.6362,21.6302,21.6302,40900.0
2006-12-22 14:30:00,35.89,35.9,35.88,35.89,26900.0,21.6302,21.6362,21.6241,21.6302,26900.0
2006-12-22 14:35:00,35.89,35.9,35.88,35.9,32800.0,21.6302,21.6362,21.6241,21.6362,32800.0
2006-12-22 14:40:00,35.9,35.91,35.89,35.9,28300.0,21.6362,21.6422,21.6302,21.6362,28300.0
2006-12-22 14:45:00,35.9,35.91,35.89,35.9,59000.0,21.6362,21.6422,21.6302,21.6362,59000.0
2006-12-22 14:50:00,35.9,35.9,35.88,35.9,67700.0,21.6362,21.6362,21.6241,21.6362,67700.0
2006-12-22 14:55:00,35.9,35.9,35.89,35.9,20300.0,21.6362,21.6362,21.6302,21.6362,20300.0
2006-12-22 15:00:00,35.9,35.91,35.89,35.9,92700.0,21.6362,21.6422,21.6302,21.6362,92700.0
2006-12-22 15:05:00,35.91,35.91,35.89,35.91,28400.0,21.6422,21.6422,21.6302,21.6422,28400.0
2006-12-22 15:10:00,35.91,35.93,35.9,35.93,35600.0,21.6422,21.6543,21.6362,21.6543,35600.0
2006-12-22 15:15:00,35.93,35.97,35.93,35.97,60900.0,21.6543,21.6784,21.6543,21.6784,60900.0
2006-12-22 15:20:00,35.97,35.97,35.94,35.95,56600.0,21.6784,21.6784,21.6603,21.6663,56600.0
2006-12-22 15:25:00,35.95,35.95,35.94,35.94,26400.0,21.6663,21.6663,21.6603,21.6603,26400.0
2006-12-22 15:30:00,35.94,35.95,35.94,35.94,39500.0,21.6603,21.6663,21.6603,21.6603,39500.0
2006-12-22 15:35:00,35.94,35.95,35.94,35.95,60000.0,21.6603,21.6663,21.6603,21.6663,60000.0
2006-12-22 15:40:00,35.95,35.95,35.94,35.94,43500.0,21.6663,21.6663,21.6603,21.6603,43500.0
2006-12-22 15:45:00,35.94,35.95,35.9,35.9,95900.0,21.6603,21.6663,21.6362,21.6362,95900.0
2006-12-22 15:50:00,35.9,35.91,35.86,35.87,165300.0,21.6362,21.6422,21.6121,21.6181,165300.0
2006-12-22 15:55:00,35.87,35.9,35.83,35.89,170900.0,21.6181,21.6362,21.594,21.6302,170900.0
2006-12-26 09:30:00,35.76,35.83,35.74,35.75,107500.0,21.5518,21.594,21.5398,21.5458,107500.0
2006-12-26 09:35:00,35.75,35.75,35.72,35.74,60300.0,21.5458,21.5458,21.5277,21.5398,60300.0
2006-12-26 09:40:00,35.75,35.75,35.72,35.74,56300.0,21.5458,21.5458,21.5277,21.5398,56300.0
2006-12-26 09:45:00,35.75,35.77,35.72,35.75,145000.0,21.5458,21.5578,21.5277,21.5458,145000.0
2006-12-26 09:50:00,35.74,35.76,35.72,35.75,75200.0,21.5398,21.5518,21.5277,21.5458,75200.0
2006-12-26 09:55:00,35.76,35.8,35.72,35.76,118200.0,21.5518,21.5759,21.5277,21.5518,118200.0
2006-12-26 10:00:00,35.76,35.79,35.75,35.79,49400.0,21.5518,21.5699,21.5458,21.5699,49400.0
2006-12-26 10:05:00,35.79,35.8,35.75,35.77,47000.0,21.5699,21.5759,21.5458,21.5578,47000.0
2006-12-26 10:10:00,35.77,35.78,35.75,35.78,55100.0,21.5578,21.5639,21.5458,21.5639,55100.0
2006-12-26 10:15:00,35.78,35.79,35.77,35.77,15100.0,21.5639,21.5699,21.5578,21.5578,15100.0
2006-12-26 10:20:00,35.77,35.77,35.75,35.75,43400.0,21.5578,21.5578,21.5458,21.5458,43400.0
2006-12-26 10:25:00,35.76,35.77,35.75,35.77,42000.0,21.5518,21.5578,21.5458,21.5578,42000.0
2006-12-26 10:30:00,35.77,35.77,35.75,35.76,44800.0,21.5578,21.5578,21.5458,21.5518,44800.0
2006-12-26 10:35:00,35.76,35.77,35.76,35.77,45700.0,21.5518,21.5578,21.5518,21.5578,45700.0
2006-12-26 10:40:00,35.76,35.77,35.75,35.77,53500.0,21.5518,21.5578,21.5458,21.5578,53500.0
2006-12-26 10:45:00,35.77,35.77,35.76,35.77,18600.0,21.5578,21.5578,21.5518,21.5578,18600.0
2006-12-26 10:50:00,35.77,35.81,35.77,35.79,58300.0,21.5578,21.5819,21.5578,21.5699,58300.0
2006-12-26 10:55:00,35.79,35.81,35.79,35.8,16200.0,21.5699,21.5819,21.5699,21.5759,16200.0
2006-12-26 11:00:00,35.81,35.81,35.79,35.8,23400.0,21.5819,21.5819,21.5699,21.5759,23400.0
2006-12-26 11:05:00,35.81,35.84,35.8,35.82,35000.0,21.5819,21.6,21.5759,21.588,35000.0
2006-12-26 11:10:00,35.82,35.82,35.81,35.82,31000.0,21.588,21.588,21.5819,21.588,31000.0
2006-12-26 11:15:00,35.81,35.82,35.81,35.81,18400.0,21.5819,21.588,21.5819,21.5819,18400.0
2006-12-26 11:20:00,35.82,35.82,35.81,35.82,29100.0,21.588,21.588,21.5819,21.588,29100.0
2006-12-26 11:25:00,35.82,35.83,35.81,35.82,38200.0,21.588,21.594,21.5819,21.588,38200.0
2006-12-26 11:30:00,35.82,35.84,35.82,35.84,38200.0,21.588,21.6,21.588,21.6,38200.0
2006-12-26 11:35:00,35.84,35.85,35.84,35.85,29800.0,21.6,21.6061,21.6,21.6061,29800.0
2006-12-26 11:40:00,35.84,35.85,35.83,35.84,46700.0,21.6,21.6061,21.594,21.6,46700.0
2006-12-26 11:45:00,35.85,35.85,35.83,35.84,44400.0,21.6061,21.6061,21.594,21.6,44400.0
2006-12-26 11:50:00,35.83,35.85,35.82,35.85,105500.0,21.594,21.6061,21.588,21.6061,105500.0
2006-12-26 11:55:00,35.85,35.86,35.84,35.85,25800.0,21.6061,21.6121,21.6,21.6061,25800.0
2006-12-26 12:00:00,35.85,35.85,35.83,35.84,54400.0,21.6061,21.6061,21.594,21.6,54400.0
2006-12-26 12:05:00,35.84,35.85,35.83,35.85,30100.0,21.6,21.6061,21.594,21.6061,30100.0
2006-12-26 12:10:00,35.85,35.86,35.8,35.8,123200.0,21.6061,21.6121,21.5759,21.5759,123200.0
2006-12-26 12:15:00,35.79,35.81,35.75,35.77,117600.0,21.5699,21.5819,21.5458,21.5578,117600.0
2006-12-26 12:20:00,35.78,35.78,35.75,35.76,68700.0,21.5639,21.5639,21.5458,21.5518,68700.0
2006-12-26 12:25:00,35.75,35.77,35.75,35.77,38900.0,21.5458,21.5578,21.5458,21.5578,38900.0
2006-12-26 12:30:00,35.77,35.78,35.76,35.78,29400.0,21.5578,21.5639,21.5518,21.5639,29400.0
2006-12-26 12:35:00,35.78,35.78,35.77,35.77,16100.0,21.5639,21.5639,21.5578,21.5578,16100.0
2006-12-26 12:40:00,35.77,35.78,35.77,35.77,7700.0,21.5578,21.5639,21.5578,21.5578,7700.0
2006-12-26 12:45:00,35.77,35.78,35.77,35.77,30000.0,21.5578,21.5639,21.5578,21.5578,30000.0
2006-12-26 12:50:00,35.77,35.78,35.77,35.77,41900.0,21.5578,21.5639,21.5578,21.5578,41900.0
2006-12-26 12:55:00,35.78,35.79,35.77,35.79,50700.0,21.5639,21.5699,21.5578,21.5699,50700.0
2006-12-26 13:00:00,35.78,35.79,35.78,35.78,38500.0,21.5639,21.5699,21.5639,21.5639,38500.0
2006-12-26 13:05:00,35.79,35.8,35.78,35.79,41300.0,21.5699,21.5759,21.5639,21.5699,41300.0
2006-12-26 13:10:00,35.79,35.81,35.79,35.81,74700.0,21.5699,21.5819,21.5699,21.5819,74700.0
2006-12-26 13:15:00,35.81,35.83,35.8,35.82,28700.0,21.5819,21.594,21.5759,21.588,28700.0
2006-12-26 13:20:00,35.83,35.83,35.8,35.8,52600.0,21.594,21.594,21.5759,21.5759,52600.0
2006-12-26 13:25:00,35.81,35.81,35.8,35.8,8100.0,21.5819,21.5819,21.5759,21.5759,8100.0
2006-12-26 13:30:00,35.81,35.81,35.8,35.81,43200.0,21.5819,21.5819,21.5759,21.5819,43200.0
2006-12-26 13:35:00,35.81,35.81,35.8,35.81,26900.0,21.5819,21.5819,21.5759,21.5819,26900.0
2006-12-26 13:40:00,35.8,35.82,35.8,35.82,11900.0,21.5759,21.588,21.5759,21.588,11900.0
2006-12-26 13:45:00,35.81,35.83,35.81,35.82,52200.0,21.5819,21.594,21.5819,21.588,52200.0
2006-12-26 13:50:00,35.83,35.84,35.82,35.84,72300.0,21.594,21.6,21.588,21.6,72300.0
2006-12-26 13:55:00,35.84,35.84,35.83,35.84,13800.0,21.6,21.6,21.594,21.6,13800.0
2006-12-26 14:00:00,35.84,35.86,35.83,35.86,49500.0,21.6,21.6121,21.594,21.6121,49500.0
2006-12-26 14:05:00,35.86,35.87,35.85,35.86,31000.0,21.6121,21.6181,21.6061,21.6121,31000.0
2006-12-26 14:10:00,35.86,35.87,35.85,35.86,31200.0,21.6121,21.6181,21.6061,21.6121,31200.0
2006-12-26 14:15:00,35.86,35.88,35.85,35.88,36300.0,21.6121,21.6241,21.6061,21.6241,36300.0
2006-12-26 14:20:00,35.88,35.88,35.86,35.87,39600.0,21.6241,21.6241,21.6121,21.6181,39600.0
2006-12-26 14:25:00,35.88,35.88,35.87,35.87,40000.0,21.6241,21.6241,21.6181,21.6181,40000.0
2006-12-26 14:30:00,35.88,35.89,35.88,35.89,17800.0,21.6241,21.6302,21.6241,21.6302,17800.0
2006-12-26 14:35:00,35.88,35.89,35.88,35.88,48400.0,21.6241,21.6302,21.6241,21.6241,48400.0
2006-12-26 14:40:00,35.89,35.9,35.88,35.89,40700.0,21.6302,21.6362,21.6241,21.6302,40700.0
2006-12-26 14:45:00,35.9,35.9,35.89,35.9,90600.0,21.6362,21.6362,21.6302,21.6362,90600.0
2006-12-26 14:50:00,35.9,35.9,35.88,35.89,47800.0,21.6362,21.6362,21.6241,21.6302,47800.0
2006-12-26 14:55:00,35.89,35.89,35.88,35.88,24000.0,21.6302,21.6302,21.6241,21.6241,24000.0
2006-12-26 15:00:00,35.89,35.9,35.88,35.89,62100.0,21.6302,21.6362,21.6241,21.6302,62100.0
2006-12-26 15:05:00,35.88,35.9,35.88,35.89,46500.0,21.6241,21.6362,21.6241,21.6302,46500.0
2006-12-26 15:10:00,35.89,35.9,35.89,35.89,21400.0,21.6302,21.6362,21.6302,21.6302,21400.0
2006-12-26 15:15:00,35.89,35.9,35.89,35.89,29900.0,21.6302,21.6362,21.6302,21.6302,29900.0
2006-12-26 15:20:00,35.9,35.9,35.89,35.9,30200.0,21.6362,21.6362,21.6302,21.6362,30200.0
2006-12-26 15:25:00,35.9,35.9,35.89,35.89,83000.0,21.6362,21.6362,21.6302,21.6302,83000.0
2006-12-26 15:30:00,35.9,35.91,35.89,35.9,102200.0,21.6362,21.6422,21.6302,21.6362,102200.0
2006-12-26 15:35:00,35.91,35.93,35.9,35.92,140300.0,21.6422,21.6543,21.6362,21.6482,140300.0
2006-12-26 15:40:00,35.92,35.95,35.9,35.95,158900.0,21.6482,21.6663,21.6362,21.6663,158900.0
2006-12-26 15:45:00,35.95,35.97,35.94,35.95,82500.0,21.6663,21.6784,21.6603,21.6663,82500.0
2006-12-26 15:50:00,35.96,35.96,35.95,35.96,160600.0,21.6723,21.6723,21.6663,21.6723,160600.0
2006-12-26 15:55:00,35.95,35.97,35.95,35.95,183400.0,21.6663,21.6784,21.6663,21.6663,183400.0
2006-12-27 09:30:00,35.98,36.15,35.98,36.08,155700.0,21.6844,21.7869,21.6844,21.7447,155700.0
2006-12-27 09:35:00,36.08,36.14,36.01,36.07,123100.0,21.7447,21.7808,21.7025,21.7386,123100.0
2006-12-27 09:40:00,36.06,36.12,36.04,36.12,48800.0,21.7326,21.7688,21.7206,21.7688,48800.0
2006-12-27 09:45:00,36.12,36.12,36.1,36.11,64400.0,21.7688,21.7688,21.7567,21.7628,64400.0
2006-12-27 09:50:00,36.11,36.13,36.08,36.09,38100.0,21.7628,21.7748,21.7447,21.7507,38100.0
2006-12-27 09:55:00,36.08,36.11,36.07,36.1,61000.0,21.7447,21.7628,21.7386,21.7567,61000.0
2006-12-27 10:00:00,36.11,36.12,36.09,36.1,36900.0,21.7628,21.7688,21.7507,21.7567,36900.0
2006-12-27 10:05:00,36.1,36.12,36.1,36.11,21000.0,21.7567,21.7688,21.7567,21.7628,21000.0
2006-12-27 10:10:00,36.12,36.13,36.1,36.11,40100.0,21.7688,21.7748,21.7567,21.7628,40100.0
2006-12-27 10:15:00,36.11,36.11,36.07,36.08,56000.0,21.7628,21.7628,21.7386,21.7447,56000.0
2006-12-27 10:20:00,36.08,36.08,36.02,36.03,69400.0,21.7447,21.7447,21.7085,21.7145,69400.0
2006-12-27 10:25:00,36.03,36.05,36.0,36.05,98700.0,21.7145,21.7266,21.6965,21.7266,98700.0
2006-12-27 10:30:00,36.06,36.07,36.05,36.07,83500.0,21.7326,21.7386,21.7266,21.7386,83500.0
2006-12-27 10:35:00,36.06,36.06,36.04,36.06,63600.0,21.7326,21.7326,21.7206,21.7326,63600.0
2006-12-27 10:40:00,36.05,36.08,36.05,36.07,56400.0,21.7266,21.7447,21.7266,21.7386,56400.0
2006-12-27 10:45:00,36.07,36.08,36.06,36.07,100300.0,21.7386,21.7447,21.7326,21.7386,100300.0
2006-12-27 10:50:00,36.08,36.11,36.07,36.11,73000.0,21.7447,21.7628,21.7386,21.7628,73000.0
2006-12-27 10:55:00,36.1,36.12,36.1,36.11,54600.0,21.7567,21.7688,21.7567,21.7628,54600.0
2006-12-27 11:00:00,36.11,36.11,36.06,36.08,182600.0,21.7628,21.7628,21.7326,21.7447,182600.0
2006-12-27 11:05:00,36.08,36.11,36.07,36.11,121800.0,21.7447,21.7628,21.7386,21.7628,121800.0
2006-12-27 11:10:00,36.1,36.11,36.09,36.1,43600.0,21.7567,21.7628,21.7507,21.7567,43600.0
2006-12-27 11:15:00,36.09,36.13,36.09,36.13,60500.0,21.7507,21.7748,21.7507,21.7748,60500.0
2006-12-27 11:20:00,36.13,36.14,36.12,36.14,22300.0,21.7748,21.7808,21.7688,21.7808,22300.0
2006-12-27 11:25:00,36.14,36.14,36.13,36.13,18800.0,21.7808,21.7808,21.7748,21.7748,18800.0
2006-12-27 11:30:00,36.14,36.14,36.11,36.12,43700.0,21.7808,21.7808,21.7628,21.7688,43700.0
2006-12-27 11:35:00,36.11,36.11,36.1,36.11,33500.0,21.7628,21.7628,21.7567,21.7628,33500.0
2006-12-27 11:40:00,36.11,36.11,36.1,36.11,34400.0,21.7628,21.7628,21.7567,21.7628,34400.0
2006-12-27 11:45:00,36.1,36.11,36.1,36.11,16600.0,21.7567,21.7628,21.7567,21.7628,16600.0
2006-12-27 11:50:00,36.11,36.13,36.1,36.12,70000.0,21.7628,21.7748,21.7567,21.7688,70000.0
2006-12-27 11:55:00,36.13,36.13,36.12,36.12,13900.0,21.7748,21.7748,21.7688,21.7688,13900.0
2006-12-27 12:00:00,36.12,36.15,36.12,36.15,119600.0,21.7688,21.7869,21.7688,21.7869,119600.0
2006-12-27 12:05:00,36.15,36.15,36.14,36.15,15100.0,21.7869,21.7869,21.7808,21.7869,15100.0
2006-12-27 12:10:00,36.14,36.15,36.14,36.15,36500.0,21.7808,21.7869,21.7808,21.7869,36500.0
2006-12-27 12:15:00,36.15,36.15,36.12,36.13,44400.0,21.7869,21.7869,21.7688,21.7748,44400.0
2006-12-27 12:20:00,36.13,36.14,36.12,36.13,43200.0,21.7748,21.7808,21.7688,21.7748,43200.0
2006-12-27 12:25:00,36.13,36.16,36.13,36.14,92300.0,21.7748,21.7929,21.7748,21.7808,92300.0
2006-12-27 12:30:00,36.14,36.15,36.14,36.14,21700.0,21.7808,21.7869,21.7808,21.7808,21700.0
2006-12-27 12:35:00,36.14,36.16,36.13,36.15,65200.0,21.7808,21.7929,21.7748,21.7869,65200.0
2006-12-27 12:40:00,36.15,36.15,36.11,36.13,47500.0,21.7869,21.7869,21.7628,21.7748,47500.0
2006-12-27 12:45:00,36.12,36.13,36.12,36.13,13600.0,21.7688,21.7748,21.7688,21.7748,13600.0
2006-12-27 12:50:00,36.12,36.13,36.11,36.12,26100.0,21.7688,21.7748,21.7628,21.7688,26100.0
2006-12-27 12:55:00,36.11,36.12,36.1,36.11,52000.0,21.7628,21.7688,21.7567,21.7628,52000.0
2006-12-27 13:00:00,36.1,36.11,36.09,36.09,36200.0,21.7567,21.7628,21.7507,21.7507,36200.0
2006-12-27 13:05:00,36.1,36.1,36.07,36.07,28000.0,21.7567,21.7567,21.7386,21.7386,28000.0
2006-12-27 13:10:00,36.07,36.07,36.06,36.06,16600.0,21.7386,21.7386,21.7326,21.7326,16600.0
2006-12-27 13:15:00,36.07,36.07,36.06,36.07,10800.0,21.7386,21.7386,21.7326,21.7386,10800.0
2006-12-27 13:20:00,36.07,36.08,36.02,36.02,83300.0,21.7386,21.7447,21.7085,21.7085,83300.0
2006-12-27 13:25:00,36.03,36.03,36.01,36.01,63900.0,21.7145,21.7145,21.7025,21.7025,63900.0
2006-12-27 13:30:00,36.01,36.02,36.01,36.02,34300.0,21.7025,21.7085,21.7025,21.7085,34300.0
2006-12-27 13:35:00,36.01,36.02,36.01,36.02,13600.0,21.7025,21.7085,21.7025,21.7085,13600.0
2006-12-27 13:40:00,36.02,36.02,36.0,36.0,22700.0,21.7085,21.7085,21.6965,21.6965,22700.0
2006-12-27 13:45:00,36.0,36.01,35.96,35.97,131700.0,21.6965,21.7025,21.6723,21.6784,131700.0
2006-12-27 13:50:00,35.97,35.97,35.96,35.97,17500.0,21.6784,21.6784,21.6723,21.6784,17500.0
2006-12-27 13:55:00,35.97,35.97,35.95,35.95,81200.0,21.6784,21.6784,21.6663,21.6663,81200.0
2006-12-27 14:00:00,35.96,35.97,35.95,35.97,131200.0,21.6723,21.6784,21.6663,21.6784,131200.0
2006-12-27 14:05:00,35.96,35.97,35.96,35.97,24300.0,21.6723,21.6784,21.6723,21.6784,24300.0
2006-12-27 14:10:00,35.97,35.98,35.96,35.98,33400.0,21.6784,21.6844,21.6723,21.6844,33400.0
2006-12-27 14:15:00,35.98,35.99,35.97,35.98,57700.0,21.6844,21.6904,21.6784,21.6844,57700.0
2006-12-27 14:20:00,35.98,35.98,35.97,35.98,26900.0,21.6844,21.6844,21.6784,21.6844,26900.0
2006-12-27 14:25:00,35.98,35.98,35.97,35.98,21400.0,21.6844,21.6844,21.6784,21.6844,21400.0
2006-12-27 14:30:00,35.97,35.99,35.97,35.99,46800.0,21.6784,21.6904,21.6784,21.6904,46800.0
2006-12-27 14:35:00,35.98,35.99,35.98,35.98,24800.0,21.6844,21.6904,21.6844,21.6844,24800.0
2006-12-27 14:40:00,35.99,35.99,35.98,35.98,26100.0,21.6904,21.6904,21.6844,21.6844,26100.0
2006-12-27 14:45:00,35.99,35.99,35.98,35.99,76600.0,21.6904,21.6904,21.6844,21.6904,76600.0
2006-12-27 14:50:00,35.99,36.0,35.98,35.98,54800.0,21.6904,21.6965,21.6844,21.6844,54800.0
2006-12-27 14:55:00,35.99,35.99,35.98,35.99,16900.0,21.6904,21.6904,21.6844,21.6904,16900.0
2006-12-27 15:00:00,35.99,36.0,35.98,36.0,63900.0,21.6904,21.6965,21.6844,21.6965,63900.0
2006-12-27 15:05:00,36.0,36.0,35.99,36.0,49800.0,21.6965,21.6965,21.6904,21.6965,49800.0
2006-12-27 15:10:00,36.0,36.0,35.99,36.0,56700.0,21.6965,21.6965,21.6904,21.6965,56700.0
2006-12-27 15:15:00,36.0,36.0,35.99,36.0,75800.0,21.6965,21.6965,21.6904,21.6965,75800.0
2006-12-27 15:20:00,36.0,36.0,35.99,36.0,63800.0,21.6965,21.6965,21.6904,21.6965,63800.0
2006-12-27 15:25:00,36.0,36.0,35.99,36.0,46000.0,21.6965,21.6965,21.6904,21.6965,46000.0
2006-12-27 15:30:00,36.0,36.0,35.98,35.99,103600.0,21.6965,21.6965,21.6844,21.6904,103600.0
2006-12-27 15:35:00,35.99,36.0,35.98,36.0,46700.0,21.6904,21.6965,21.6844,21.6965,46700.0
2006-12-27 15:40:00,36.0,36.0,35.98,36.0,202500.0,21.6965,21.6965,21.6844,21.6965,202500.0
2006-12-27 15:45:00,36.0,36.04,36.0,36.03,131700.0,21.6965,21.7206,21.6965,21.7145,131700.0
2006-12-27 15:50:00,36.03,36.05,36.02,36.04,117800.0,21.7145,21.7266,21.7085,21.7206,117800.0
2006-12-27 15:55:00,36.05,36.08,36.04,36.08,139000.0,21.7266,21.7447,21.7206,21.7447,139000.0
2006-12-28 09:30:00,36.05,36.07,35.97,36.06,135800.0,21.7266,21.7386,21.6784,21.7326,135800.0
2006-12-28 09:35:00,36.06,36.09,36.04,36.05,70900.0,21.7326,21.7507,21.7206,21.7266,70900.0
2006-12-28 09:40:00,36.05,36.09,36.0,36.03,69700.0,21.7266,21.7507,21.6965,21.7145,69700.0
2006-12-28 09:45:00,36.03,36.09,36.03,36.04,41600.0,21.7145,21.7507,21.7145,21.7206,41600.0
2006-12-28 09:50:00,36.04,36.04,35.95,35.98,71200.0,21.7206,21.7206,21.6663,21.6844,71200.0
2006-12-28 09:55:00,35.97,36.01,35.96,36.01,54500.0,21.6784,21.7025,21.6723,21.7025,54500.0
2006-12-28 10:00:00,36.01,36.08,36.0,36.04,79500.0,21.7025,21.7447,21.6965,21.7206,79500.0
2006-12-28 10:05:00,36.04,36.07,36.03,36.06,67300.0,21.7206,21.7386,21.7145,21.7326,67300.0
2006-12-28 10:10:00,36.06,36.06,35.99,36.0,50600.0,21.7326,21.7326,21.6904,21.6965,50600.0
2006-12-28 10:15:00,36.0,36.04,36.0,36.03,92800.0,21.6965,21.7206,21.6965,21.7145,92800.0
2006-12-28 10:20:00,36.03,36.05,36.03,36.05,49100.0,21.7145,21.7266,21.7145,21.7266,49100.0
2006-12-28 10:25:00,36.04,36.04,36.0,36.0,33400.0,21.7206,21.7206,21.6965,21.6965,33400.0
2006-12-28 10:30:00,36.01,36.01,35.98,35.98,39700.0,21.7025,21.7025,21.6844,21.6844,39700.0
2006-12-28 10:35:00,35.98,35.99,35.97,35.98,33600.0,21.6844,21.6904,21.6784,21.6844,33600.0
2006-12-28 10:40:00,35.98,35.98,35.96,35.97,16400.0,21.6844,21.6844,21.6723,21.6784,16400.0
2006-12-28 10:45:00,35.96,35.98,35.95,35.97,65300.0,21.6723,21.6844,21.6663,21.6784,65300.0
2006-12-28 10:50:00,35.98,35.98,35.96,35.98,27300.0,21.6844,21.6844,21.6723,21.6844,27300.0
2006-12-28 10:55:00,35.98,35.98,35.97,35.97,18300.0,21.6844,21.6844,21.6784,21.6784,18300.0
2006-12-28 11:00:00,35.97,35.99,35.96,35.96,66400.0,21.6784,21.6904,21.6723,21.6723,66400.0
2006-12-28 11:05:00,35.97,35.98,35.95,35.95,28700.0,21.6784,21.6844,21.6663,21.6663,28700.0
2006-12-28 11:10:00,35.95,35.96,35.91,35.91,48400.0,21.6663,21.6723,21.6422,21.6422,48400.0
2006-12-28 11:15:00,35.91,35.92,35.89,35.91,46200.0,21.6422,21.6482,21.6302,21.6422,46200.0
2006-12-28 11:20:00,35.91,35.93,35.9,35.91,29900.0,21.6422,21.6543,21.6362,21.6422,29900.0
2006-12-28 11:25:00,35.91,35.92,35.9,35.92,8100.0,21.6422,21.6482,21.6362,21.6482,8100.0
2006-12-28 11:30:00,35.91,35.93,35.91,35.93,23300.0,21.6422,21.6543,21.6422,21.6543,23300.0
2006-12-28 11:35:00,35.92,35.95,35.92,35.94,28400.0,21.6482,21.6663,21.6482,21.6603,28400.0
2006-12-28 11:40:00,35.95,35.96,35.94,35.96,12500.0,21.6663,21.6723,21.6603,21.6723,12500.0
2006-12-28 11:45:00,35.95,35.95,35.93,35.94,34400.0,21.6663,21.6663,21.6543,21.6603,34400.0
2006-12-28 11:50:00,35.94,35.94,35.93,35.94,14500.0,21.6603,21.6603,21.6543,21.6603,14500.0
2006-12-28 11:55:00,35.93,35.94,35.91,35.91,31300.0,21.6543,21.6603,21.6422,21.6422,31300.0
2006-12-28 12:00:00,35.91,35.92,35.88,35.88,23300.0,21.6422,21.6482,21.6241,21.6241,23300.0
2006-12-28 12:05:00,35.88,35.88,35.83,35.84,72400.0,21.6241,21.6241,21.594,21.6,72400.0
2006-12-28 12:10:00,35.84,35.85,35.83,35.84,13200.0,21.6,21.6061,21.594,21.6,13200.0
2006-12-28 12:15:00,35.84,35.86,35.83,35.85,49500.0,21.6,21.6121,21.594,21.6061,49500.0
2006-12-28 12:20:00,35.85,35.86,35.85,35.85,9300.0,21.6061,21.6121,21.6061,21.6061,9300.0
2006-12-28 12:25:00,35.85,35.86,35.84,35.85,27100.0,21.6061,21.6121,21.6,21.6061,27100.0
2006-12-28 12:30:00,35.85,35.88,35.84,35.86,67700.0,21.6061,21.6241,21.6,21.6121,67700.0
2006-12-28 12:35:00,35.87,35.93,35.87,35.93,56100.0,21.6181,21.6543,21.6181,21.6543,56100.0
2006-12-28 12:40:00,35.93,35.93,35.92,35.92,8200.0,21.6543,21.6543,21.6482,21.6482,8200.0
2006-12-28 12:45:00,35.93,35.93,35.89,35.89,36000.0,21.6543,21.6543,21.6302,21.6302,36000.0
2006-12-28 12:50:00,35.89,35.92,35.89,35.92,19400.0,21.6302,21.6482,21.6302,21.6482,19400.0
2006-12-28 12:55:00,35.92,35.93,35.91,35.93,21000.0,21.6482,21.6543,21.6422,21.6543,21000.0
2006-12-28 13:00:00,35.93,35.93,35.92,35.93,46900.0,21.6543,21.6543,21.6482,21.6543,46900.0
2006-12-28 13:05:00,35.93,35.94,35.92,35.93,20200.0,21.6543,21.6603,21.6482,21.6543,20200.0
2006-12-28 13:10:00,35.94,35.94,35.93,35.94,17400.0,21.6603,21.6603,21.6543,21.6603,17400.0
2006-12-28 13:15:00,35.93,35.94,35.92,35.93,12800.0,21.6543,21.6603,21.6482,21.6543,12800.0
2006-12-28 13:20:00,35.93,35.94,35.92,35.93,19600.0,21.6543,21.6603,21.6482,21.6543,19600.0
2006-12-28 13:25:00,35.92,35.93,35.92,35.92,13200.0,21.6482,21.6543,21.6482,21.6482,13200.0
2006-12-28 13:30:00,35.92,35.96,35.92,35.96,49700.0,21.6482,21.6723,21.6482,21.6723,49700.0
2006-12-28 13:35:00,35.96,35.97,35.96,35.96,21600.0,21.6723,21.6784,21.6723,21.6723,21600.0
2006-12-28 13:40:00,35.96,35.97,35.95,35.96,40600.0,21.6723,21.6784,21.6663,21.6723,40600.0
2006-12-28 13:45:00,35.96,35.96,35.95,35.95,16000.0,21.6723,21.6723,21.6663,21.6663,16000.0
2006-12-28 13:50:00,35.95,35.96,35.95,35.96,20300.0,21.6663,21.6723,21.6663,21.6723,20300.0
2006-12-28 13:55:00,35.96,35.96,35.95,35.96,12600.0,21.6723,21.6723,21.6663,21.6723,12600.0
2006-12-28 14:00:00,35.96,35.97,35.95,35.96,33100.0,21.6723,21.6784,21.6663,21.6723,33100.0
2006-12-28 14:05:00,35.97,35.97,35.96,35.96,7100.0,21.6784,21.6784,21.6723,21.6723,7100.0
2006-12-28 14:10:00,35.96,35.99,35.96,35.99,40100.0,21.6723,21.6904,21.6723,21.6904,40100.0
2006-12-28 14:15:00,35.99,36.04,35.98,36.04,63100.0,21.6904,21.7206,21.6844,21.7206,63100.0
2006-12-28 14:20:00,36.03,36.04,35.99,36.0,83500.0,21.7145,21.7206,21.6904,21.6965,83500.0
2006-12-28 14:25:00,36.01,36.01,36.0,36.0,27100.0,21.7025,21.7025,21.6965,21.6965,27100.0
2006-12-28 14:30:00,36.0,36.01,36.0,36.0,23200.0,21.6965,21.7025,21.6965,21.6965,23200.0
2006-12-28 14:35:00,36.0,36.01,36.0,36.01,18600.0,21.6965,21.7025,21.6965,21.7025,18600.0
2006-12-28 14:40:00,36.0,36.01,35.99,35.99,50000.0,21.6965,21.7025,21.6904,21.6904,50000.0
2006-12-28 14:45:00,36.0,36.0,35.96,35.96,52300.0,21.6965,21.6965,21.6723,21.6723,52300.0
2006-12-28 14:50:00,35.97,35.97,35.96,35.97,20300.0,21.6784,21.6784,21.6723,21.6784,20300.0
2006-12-28 14:55:00,35.96,35.97,35.95,35.96,36700.0,21.6723,21.6784,21.6663,21.6723,36700.0
2006-12-28 15:00:00,35.96,35.97,35.95,35.96,134400.0,21.6723,21.6784,21.6663,21.6723,134400.0
2006-12-28 15:05:00,35.95,35.96,35.93,35.94,41800.0,21.6663,21.6723,21.6543,21.6603,41800.0
2006-12-28 15:10:00,35.95,35.95,35.93,35.94,508300.0,21.6663,21.6663,21.6543,21.6603,508300.0
2006-12-28 15:15:00,35.94,35.94,35.91,35.91,27600.0,21.6603,21.6603,21.6422,21.6422,27600.0
2006-12-28 15:20:00,35.91,35.92,35.88,35.9,58900.0,21.6422,21.6482,21.6241,21.6362,58900.0
2006-12-28 15:25:00,35.9,35.91,35.89,35.91,60100.0,21.6362,21.6422,21.6302,21.6422,60100.0
2006-12-28 15:30:00,35.9,35.92,35.9,35.91,102100.0,21.6362,21.6482,21.6362,21.6422,102100.0
2006-12-28 15:35:00,35.92,35.92,35.9,35.91,45000.0,21.6482,21.6482,21.6362,21.6422,45000.0
2006-12-28 15:40:00,35.92,35.96,35.92,35.94,118100.0,21.6482,21.6723,21.6482,21.6603,118100.0
2006-12-28 15:45:00,35.93,35.94,35.91,35.91,143400.0,21.6543,21.6603,21.6422,21.6422,143400.0
2006-12-28 15:50:00,35.92,35.93,35.89,35.9,108000.0,21.6482,21.6543,21.6302,21.6362,108000.0
2006-12-28 15:55:00,35.89,35.92,35.89,35.89,137300.0,21.6302,21.6482,21.6302,21.6302,137300.0
2006-12-29 09:30:00,35.82,35.9,35.7,35.84,124900.0,21.588,21.6362,21.5157,21.6,124900.0
2006-12-29 09:35:00,35.85,35.86,35.82,35.86,49000.0,21.6061,21.6121,21.588,21.6121,49000.0
2006-12-29 09:40:00,35.86,35.9,35.8,35.82,31200.0,21.6121,21.6362,21.5759,21.588,31200.0
2006-12-29 09:45:00,35.82,35.88,35.81,35.87,51500.0,21.588,21.6241,21.5819,21.6181,51500.0
2006-12-29 09:50:00,35.87,35.91,35.83,35.83,35700.0,21.6181,21.6422,21.594,21.594,35700.0
2006-12-29 09:55:00,35.84,35.85,35.79,35.8,37400.0,21.6,21.6061,21.5699,21.5759,37400.0
2006-12-29 10:00:00,35.8,35.81,35.72,35.72,76800.0,21.5759,21.5819,21.5277,21.5277,76800.0
2006-12-29 10:05:00,35.72,35.72,35.69,35.71,57800.0,21.5277,21.5277,21.5096,21.5217,57800.0
2006-12-29 10:10:00,35.71,35.72,35.67,35.68,71700.0,21.5217,21.5277,21.4976,21.5036,71700.0
2006-12-29 10:15:00,35.68,35.68,35.65,35.66,41300.0,21.5036,21.5036,21.4855,21.4915,41300.0
2006-12-29 10:20:00,35.66,35.68,35.65,35.66,49700.0,21.4915,21.5036,21.4855,21.4915,49700.0
2006-12-29 10:25:00,35.66,35.68,35.64,35.67,58600.0,21.4915,21.5036,21.4795,21.4976,58600.0
2006-12-29 10:30:00,35.67,35.69,35.66,35.68,62800.0,21.4976,21.5096,21.4915,21.5036,62800.0
2006-12-29 10:35:00,35.67,35.71,35.66,35.69,77100.0,21.4976,21.5217,21.4915,21.5096,77100.0
2006-12-29 10:40:00,35.69,35.7,35.67,35.7,90000.0,21.5096,21.5157,21.4976,21.5157,90000.0
2006-12-29 10:45:00,35.7,35.74,35.69,35.72,90700.0,21.5157,21.5398,21.5096,21.5277,90700.0
2006-12-29 10:50:00,35.72,35.74,35.71,35.72,135200.0,21.5277,21.5398,21.5217,21.5277,135200.0
2006-12-29 10:55:00,35.72,35.74,35.71,35.72,70300.0,21.5277,21.5398,21.5217,21.5277,70300.0
2006-12-29 11:00:00,35.73,35.74,35.69,35.73,111900.0,21.5337,21.5398,21.5096,21.5337,111900.0
2006-12-29 11:05:00,35.73,35.75,35.72,35.72,65600.0,21.5337,21.5458,21.5277,21.5277,65600.0
2006-12-29 11:10:00,35.72,35.73,35.71,35.71,57200.0,21.5277,21.5337,21.5217,21.5217,57200.0
2006-12-29 11:15:00,35.71,35.72,35.69,35.7,63000.0,21.5217,21.5277,21.5096,21.5157,63000.0
2006-12-29 11:20:00,35.7,35.73,35.69,35.73,75300.0,21.5157,21.5337,21.5096,21.5337,75300.0
2006-12-29 11:25:00,35.72,35.74,35.7,35.73,62200.0,21.5277,21.5398,21.5157,21.5337,62200.0
2006-12-29 11:30:00,35.72,35.77,35.72,35.76,43100.0,21.5277,21.5578,21.5277,21.5518,43100.0
2006-12-29 11:35:00,35.76,35.77,35.75,35.76,56900.0,21.5518,21.5578,21.5458,21.5518,56900.0
2006-12-29 11:40:00,35.76,35.77,35.7,35.71,61000.0,21.5518,21.5578,21.5157,21.5217,61000.0
2006-12-29 11:45:00,35.72,35.75,35.7,35.73,43800.0,21.5277,21.5458,21.5157,21.5337,43800.0
2006-12-29 11:50:00,35.73,35.75,35.72,35.75,33000.0,21.5337,21.5458,21.5277,21.5458,33000.0
2006-12-29 11:55:00,35.75,35.75,35.71,35.73,87800.0,21.5458,21.5458,21.5217,21.5337,87800.0
2006-12-29 12:00:00,35.73,35.75,35.72,35.74,27900.0,21.5337,21.5458,21.5277,21.5398,27900.0
2006-12-29 12:05:00,35.75,35.78,35.74,35.77,44200.0,21.5458,21.5639,21.5398,21.5578,44200.0
2006-12-29 12:10:00,35.77,35.78,35.76,35.78,27400.0,21.5578,21.5639,21.5518,21.5639,27400.0
2006-12-29 12:15:00,35.78,35.79,35.77,35.78,27400.0,21.5639,21.5699,21.5578,21.5639,27400.0
2006-12-29 12:20:00,35.79,35.79,35.77,35.78,36600.0,21.5699,21.5699,21.5578,21.5639,36600.0
2006-12-29 12:25:00,35.77,35.78,35.77,35.77,21300.0,21.5578,21.5639,21.5578,21.5578,21300.0
2006-12-29 12:30:00,35.77,35.78,35.71,35.71,44300.0,21.5578,21.5639,21.5217,21.5217,44300.0
2006-12-29 12:35:00,35.71,35.72,35.71,35.72,20500.0,21.5217,21.5277,21.5217,21.5277,20500.0
2006-12-29 12:40:00,35.72,35.72,35.71,35.71,46800.0,21.5277,21.5277,21.5217,21.5217,46800.0
2006-12-29 12:45:00,35.71,35.72,35.7,35.71,55600.0,21.5217,21.5277,21.5157,21.5217,55600.0
2006-12-29 12:50:00,35.72,35.72,35.7,35.72,30900.0,21.5277,21.5277,21.5157,21.5277,30900.0
2006-12-29 12:55:00,35.71,35.73,35.71,35.73,27700.0,21.5217,21.5337,21.5217,21.5337,27700.0
2006-12-29 13:00:00,35.73,35.76,35.72,35.76,50500.0,21.5337,21.5518,21.5277,21.5518,50500.0
2006-12-29 13:05:00,35.75,35.76,35.75,35.76,17400.0,21.5458,21.5518,21.5458,21.5518,17400.0
2006-12-29 13:10:00,35.75,35.76,35.74,35.74,11200.0,21.5458,21.5518,21.5398,21.5398,11200.0
2006-12-29 13:15:00,35.74,35.75,35.74,35.74,17500.0,21.5398,21.5458,21.5398,21.5398,17500.0
2006-12-29 13:20:00,35.74,35.75,35.74,35.74,19900.0,21.5398,21.5458,21.5398,21.5398,19900.0
2006-12-29 13:25:00,35.74,35.74,35.72,35.72,32500.0,21.5398,21.5398,21.5277,21.5277,32500.0
2006-12-29 13:30:00,35.72,35.73,35.72,35.72,14200.0,21.5277,21.5337,21.5277,21.5277,14200.0
2006-12-29 13:35:00,35.73,35.73,35.7,35.7,38400.0,21.5337,21.5337,21.5157,21.5157,38400.0
2006-12-29 13:40:00,35.7,35.71,35.7,35.71,74400.0,21.5157,21.5217,21.5157,21.5217,74400.0
2006-12-29 13:45:00,35.71,35.71,35.69,35.69,50400.0,21.5217,21.5217,21.5096,21.5096,50400.0
2006-12-29 13:50:00,35.69,35.7,35.68,35.68,31500.0,21.5096,21.5157,21.5036,21.5036,31500.0
2006-12-29 13:55:00,35.69,35.7,35.68,35.7,52300.0,21.5096,21.5157,21.5036,21.5157,52300.0
2006-12-29 14:00:00,35.7,35.7,35.68,35.69,22200.0,21.5157,21.5157,21.5036,21.5096,22200.0
2006-12-29 14:05:00,35.69,35.69,35.68,35.68,41000.0,21.5096,21.5096,21.5036,21.5036,41000.0
2006-12-29 14:10:00,35.68,35.7,35.68,35.69,21200.0,21.5036,21.5157,21.5036,21.5096,21200.0
2006-12-29 14:15:00,35.7,35.7,35.68,35.69,48300.0,21.5157,21.5157,21.5036,21.5096,48300.0
2006-12-29 14:20:00,35.69,35.7,35.68,35.69,25600.0,21.5096,21.5157,21.5036,21.5096,25600.0
2006-12-29 14:25:00,35.69,35.69,35.68,35.68,41500.0,21.5096,21.5096,21.5036,21.5036,41500.0
2006-12-29 14:30:00,35.69,35.69,35.65,35.68,74800.0,21.5096,21.5096,21.4855,21.5036,74800.0
2006-12-29 14:35:00,35.68,35.68,35.67,35.67,10000.0,21.5036,21.5036,21.4976,21.4976,10000.0
2006-12-29 14:40:00,35.68,35.69,35.67,35.69,15600.0,21.5036,21.5096,21.4976,21.5096,15600.0
2006-12-29 14:45:00,35.69,35.69,35.67,35.67,24700.0,21.5096,21.5096,21.4976,21.4976,24700.0
2006-12-29 14:50:00,35.68,35.69,35.67,35.69,23200.0,21.5036,21.5096,21.4976,21.5096,23200.0
2006-12-29 14:55:00,35.69,35.69,35.68,35.69,28100.0,21.5096,21.5096,21.5036,21.5096,28100.0
2006-12-29 15:00:00,35.69,35.7,35.68,35.69,41500.0,21.5096,21.5157,21.5036,21.5096,41500.0
2006-12-29 15:05:00,35.69,35.7,35.69,35.7,30600.0,21.5096,21.5157,21.5096,21.5157,30600.0
2006-12-29 15:10:00,35.7,35.7,35.69,35.7,27200.0,21.5157,21.5157,21.5096,21.5157,27200.0
2006-12-29 15:15:00,35.69,35.7,35.69,35.69,20100.0,21.5096,21.5157,21.5096,21.5096,20100.0
2006-12-29 15:20:00,35.7,35.7,35.58,35.64,147400.0,21.5157,21.5157,21.4433,21.4795,147400.0
2006-12-29 15:25:00,35.64,35.66,35.48,35.49,184500.0,21.4795,21.4915,21.3831,21.3891,184500.0
2006-12-29 15:30:00,35.49,35.62,35.49,35.61,91400.0,21.3891,21.4674,21.3891,21.4614,91400.0
2006-12-29 15:35:00,35.61,35.66,35.6,35.64,87700.0,21.4614,21.4915,21.4554,21.4795,87700.0
2006-12-29 15:40:00,35.65,35.7,35.65,35.68,188500.0,21.4855,21.5157,21.4855,21.5036,188500.0
2006-12-29 15:45:00,35.68,35.7,35.68,35.68,142900.0,21.5036,21.5157,21.5036,21.5036,142900.0
2006-12-29 15:50:00,35.69,35.74,35.69,35.69,166300.0,21.5096,21.5398,21.5096,21.5096,166300.0
2006-12-29 15:55:00,35.69,35.7,35.52,35.53,609000.0,21.5096,21.5157,21.4072,21.4132,609000.0
2007-01-03 09:30:00,35.93,36.0,35.93,35.99,3800.0,21.6543,21.6965,21.6543,21.6904,3800.0
2007-01-03 09:35:00,35.98,35.99,35.37,35.5,726600.0,21.6844,21.6904,21.3168,21.3951,726600.0
2007-01-03 09:40:00,35.5,35.77,35.47,35.76,265500.0,21.3951,21.5578,21.377,21.5518,265500.0
2007-01-03 09:45:00,35.76,35.8,35.7,35.72,252400.0,21.5518,21.5759,21.5157,21.5277,252400.0
2007-01-03 09:50:00,35.72,35.87,35.69,35.74,263700.0,21.5277,21.6181,21.5096,21.5398,263700.0
2007-01-03 09:55:00,35.74,35.79,35.69,35.74,130200.0,21.5398,21.5699,21.5096,21.5398,130200.0
2007-01-03 10:00:00,35.74,35.9,35.71,35.88,168700.0,21.5398,21.6362,21.5217,21.6241,168700.0
2007-01-03 10:05:00,35.88,35.89,35.85,35.86,138500.0,21.6241,21.6302,21.6061,21.6121,138500.0
2007-01-03 10:10:00,35.86,35.95,35.82,35.85,399200.0,21.6121,21.6663,21.588,21.6061,399200.0
2007-01-03 10:15:00,35.86,36.01,35.85,35.95,223700.0,21.6121,21.7025,21.6061,21.6663,223700.0
2007-01-03 10:20:00,35.95,36.0,35.94,35.99,264400.0,21.6663,21.6965,21.6603,21.6904,264400.0
2007-01-03 10:25:00,35.99,36.01,35.95,35.98,186100.0,21.6904,21.7025,21.6663,21.6844,186100.0
2007-01-03 10:30:00,35.97,35.98,35.91,35.92,224300.0,21.6784,21.6844,21.6422,21.6482,224300.0
2007-01-03 10:35:00,35.92,36.0,35.91,35.99,184200.0,21.6482,21.6965,21.6422,21.6904,184200.0
2007-01-03 10:40:00,35.99,35.99,35.91,35.93,95500.0,21.6904,21.6904,21.6422,21.6543,95500.0
2007-01-03 10:45:00,35.93,35.94,35.92,35.93,64900.0,21.6543,21.6603,21.6482,21.6543,64900.0
2007-01-03 10:50:00,35.93,35.94,35.92,35.94,152200.0,21.6543,21.6603,21.6482,21.6603,152200.0
2007-01-03 10:55:00,35.94,35.94,35.93,35.93,43800.0,21.6603,21.6603,21.6543,21.6543,43800.0
2007-01-03 11:00:00,35.94,35.94,35.91,35.92,106600.0,21.6603,21.6603,21.6422,21.6482,106600.0
2007-01-03 11:05:00,35.92,35.97,35.92,35.97,69000.0,21.6482,21.6784,21.6482,21.6784,69000.0
2007-01-03 11:10:00,35.97,35.97,35.91,35.92,169100.0,21.6784,21.6784,21.6422,21.6482,169100.0
2007-01-03 11:15:00,35.92,35.95,35.92,35.95,108400.0,21.6482,21.6663,21.6482,21.6663,108400.0
2007-01-03 11:20:00,35.95,35.97,35.94,35.97,68500.0,21.6663,21.6784,21.6603,21.6784,68500.0
2007-01-03 11:25:00,35.96,35.97,35.96,35.96,39600.0,21.6723,21.6784,21.6723,21.6723,39600.0
2007-01-03 11:30:00,35.96,35.97,35.95,35.95,148000.0,21.6723,21.6784,21.6663,21.6663,148000.0
2007-01-03 11:35:00,35.95,35.96,35.93,35.94,69800.0,21.6663,21.6723,21.6543,21.6603,69800.0
2007-01-03 11:40:00,35.94,35.96,35.93,35.95,204600.0,21.6603,21.6723,21.6543,21.6663,204600.0
2007-01-03 11:45:00,35.95,35.96,35.9,35.91,352900.0,21.6663,21.6723,21.6362,21.6422,352900.0
2007-01-03 11:50:00,35.9,35.92,35.9,35.91,199800.0,21.6362,21.6482,21.6362,21.6422,199800.0
2007-01-03 11:55:00,35.91,35.91,35.9,35.9,246100.0,21.6422,21.6422,21.6362,21.6362,246100.0
2007-01-03 12:00:00,35.9,35.91,35.89,35.9,95500.0,21.6362,21.6422,21.6302,21.6362,95500.0
2007-01-03 12:05:00,35.89,35.91,35.85,35.86,176100.0,21.6302,21.6422,21.6061,21.6121,176100.0
2007-01-03 12:10:00,35.85,35.87,35.84,35.85,119800.0,21.6061,21.6181,21.6,21.6061,119800.0
2007-01-03 12:15:00,35.86,35.86,35.85,35.86,176700.0,21.6121,21.6121,21.6061,21.6121,176700.0
2007-01-03 12:20:00,35.85,35.86,35.85,35.85,47900.0,21.6061,21.6121,21.6061,21.6061,47900.0
2007-01-03 12:25:00,35.86,35.87,35.85,35.87,66900.0,21.6121,21.6181,21.6061,21.6181,66900.0
2007-01-03 12:30:00,35.86,35.88,35.86,35.87,71300.0,21.6121,21.6241,21.6121,21.6181,71300.0
2007-01-03 12:35:00,35.87,35.88,35.87,35.87,49300.0,21.6181,21.6241,21.6181,21.6181,49300.0
2007-01-03 12:40:00,35.87,35.88,35.86,35.86,91600.0,21.6181,21.6241,21.6121,21.6121,91600.0
2007-01-03 12:45:00,35.87,35.87,35.86,35.86,116600.0,21.6181,21.6181,21.6121,21.6121,116600.0
2007-01-03 12:50:00,35.87,35.87,35.86,35.87,35100.0,21.6181,21.6181,21.6121,21.6181,35100.0
2007-01-03 12:55:00,35.87,35.87,35.85,35.86,177500.0,21.6181,21.6181,21.6061,21.6121,177500.0
2007-01-03 13:00:00,35.86,35.86,35.85,35.85,369300.0,21.6121,21.6121,21.6061,21.6061,369300.0
2007-01-03 13:05:00,35.85,35.86,35.84,35.85,49300.0,21.6061,21.6121,21.6,21.6061,49300.0
2007-01-03 13:10:00,35.85,35.86,35.84,35.85,81500.0,21.6061,21.6121,21.6,21.6061,81500.0
2007-01-03 13:15:00,35.85,35.86,35.84,35.85,80000.0,21.6061,21.6121,21.6,21.6061,80000.0
2007-01-03 13:20:00,35.84,35.85,35.84,35.85,83800.0,21.6,21.6061,21.6,21.6061,83800.0
2007-01-03 13:25:00,35.84,35.85,35.81,35.82,122700.0,21.6,21.6061,21.5819,21.588,122700.0
2007-01-03 13:30:00,35.81,35.84,35.81,35.84,81000.0,21.5819,21.6,21.5819,21.6,81000.0
2007-01-03 13:35:00,35.84,35.84,35.83,35.83,47900.0,21.6,21.6,21.594,21.594,47900.0
2007-01-03 13:40:00,35.83,35.85,35.83,35.84,91700.0,21.594,21.6061,21.594,21.6,91700.0
2007-01-03 13:45:00,35.83,35.84,35.82,35.83,126700.0,21.594,21.6,21.588,21.594,126700.0
2007-01-03 13:50:00,35.82,35.83,35.81,35.83,106400.0,21.588,21.594,21.5819,21.594,106400.0
2007-01-03 13:55:00,35.82,35.82,35.79,35.79,94400.0,21.588,21.588,21.5699,21.5699,94400.0
2007-01-03 14:00:00,35.8,35.86,35.7,35.74,229100.0,21.5759,21.6121,21.5157,21.5398,229100.0
2007-01-03 14:05:00,35.74,35.76,35.71,35.72,116900.0,21.5398,21.5518,21.5217,21.5277,116900.0
2007-01-03 14:10:00,35.73,35.74,35.68,35.71,143400.0,21.5337,21.5398,21.5036,21.5217,143400.0
2007-01-03 14:15:00,35.71,35.75,35.67,35.75,91200.0,21.5217,21.5458,21.4976,21.5458,91200.0
2007-01-03 14:20:00,35.75,35.79,35.74,35.76,220000.0,21.5458,21.5699,21.5398,21.5518,220000.0
2007-01-03 14:25:00,35.74,35.78,35.71,35.72,137100.0,21.5398,21.5639,21.5217,21.5277,137100.0
2007-01-03 14:30:00,35.72,35.77,35.71,35.72,84200.0,21.5277,21.5578,21.5217,21.5277,84200.0
2007-01-03 14:35:00,35.71,35.74,35.7,35.73,72100.0,21.5217,21.5398,21.5157,21.5337,72100.0
2007-01-03 14:40:00,35.73,35.73,35.68,35.69,137700.0,21.5337,21.5337,21.5036,21.5096,137700.0
2007-01-03 14:45:00,35.69,35.69,35.6,35.67,117500.0,21.5096,21.5096,21.4554,21.4976,117500.0
2007-01-03 14:50:00,35.67,35.69,35.66,35.66,76700.0,21.4976,21.5096,21.4915,21.4915,76700.0
2007-01-03 14:55:00,35.67,35.69,35.55,35.62,189000.0,21.4976,21.5096,21.4253,21.4674,189000.0
2007-01-03 15:00:00,35.62,35.63,35.6,35.61,86600.0,21.4674,21.4735,21.4554,21.4614,86600.0
2007-01-03 15:05:00,35.61,35.66,35.59,35.64,141000.0,21.4614,21.4915,21.4494,21.4795,141000.0
2007-01-03 15:10:00,35.65,35.68,35.61,35.64,66000.0,21.4855,21.5036,21.4614,21.4795,66000.0
2007-01-03 15:15:00,35.64,35.71,35.63,35.69,100500.0,21.4795,21.5217,21.4735,21.5096,100500.0
2007-01-03 15:20:00,35.69,35.7,35.68,35.69,90600.0,21.5096,21.5157,21.5036,21.5096,90600.0
2007-01-03 15:25:00,35.69,35.72,35.67,35.68,158400.0,21.5096,21.5277,21.4976,21.5036,158400.0
2007-01-03 15:30:00,35.68,35.68,35.64,35.65,166200.0,21.5036,21.5036,21.4795,21.4855,166200.0
2007-01-03 15:35:00,35.65,35.67,35.64,35.67,207200.0,21.4855,21.4976,21.4795,21.4976,207200.0
2007-01-03 15:40:00,35.66,35.71,35.63,35.65,224100.0,21.4915,21.5217,21.4735,21.4855,224100.0
2007-01-03 15:45:00,35.65,35.71,35.64,35.68,222600.0,21.4855,21.5217,21.4795,21.5036,222600.0
2007-01-03 15:50:00,35.67,35.73,35.67,35.73,128600.0,21.4976,21.5337,21.4976,21.5337,128600.0
2007-01-03 15:55:00,35.73,35.8,35.72,35.79,336400.0,21.5337,21.5759,21.5277,21.5699,336400.0
2007-01-04 09:30:00,35.74,36.02,35.63,35.74,317700.0,21.5398,21.7085,21.4735,21.5398,317700.0
2007-01-04 09:35:00,35.74,35.74,35.6,35.67,90900.0,21.5398,21.5398,21.4554,21.4976,90900.0
2007-01-04 09:40:00,35.67,35.68,35.61,35.68,102100.0,21.4976,21.5036,21.4614,21.5036,102100.0
2007-01-04 09:45:00,35.68,35.8,35.68,35.78,186900.0,21.5036,21.5759,21.5036,21.5639,186900.0
2007-01-04 09:50:00,35.78,35.8,35.77,35.78,69800.0,21.5639,21.5759,21.5578,21.5639,69800.0
2007-01-04 09:55:00,35.78,35.78,35.69,35.75,81900.0,21.5639,21.5639,21.5096,21.5458,81900.0
2007-01-04 10:00:00,35.74,35.76,35.56,35.59,154600.0,21.5398,21.5518,21.4313,21.4494,154600.0
2007-01-04 10:05:00,35.59,35.63,35.54,35.59,238400.0,21.4494,21.4735,21.4192,21.4494,238400.0
2007-01-04 10:10:00,35.59,35.61,35.58,35.6,92900.0,21.4494,21.4614,21.4433,21.4554,92900.0
2007-01-04 10:15:00,35.6,35.62,35.59,35.62,291100.0,21.4554,21.4674,21.4494,21.4674,291100.0
2007-01-04 10:20:00,35.62,35.66,35.58,35.58,209100.0,21.4674,21.4915,21.4433,21.4433,209100.0
2007-01-04 10:25:00,35.59,35.61,35.54,35.6,132400.0,21.4494,21.4614,21.4192,21.4554,132400.0
2007-01-04 10:30:00,35.6,35.67,35.6,35.64,145400.0,21.4554,21.4976,21.4554,21.4795,145400.0
2007-01-04 10:35:00,35.65,35.66,35.61,35.62,265200.0,21.4855,21.4915,21.4614,21.4674,265200.0
2007-01-04 10:40:00,35.62,35.67,35.59,35.62,167400.0,21.4674,21.4976,21.4494,21.4674,167400.0
2007-01-04 10:45:00,35.62,35.68,35.61,35.65,91000.0,21.4674,21.5036,21.4614,21.4855,91000.0
2007-01-04 10:50:00,35.65,35.78,35.65,35.77,113500.0,21.4855,21.5639,21.4855,21.5578,113500.0
2007-01-04 10:55:00,35.77,35.78,35.69,35.7,179100.0,21.5578,21.5639,21.5096,21.5157,179100.0
2007-01-04 11:00:00,35.69,35.72,35.69,35.72,145900.0,21.5096,21.5277,21.5096,21.5277,145900.0
2007-01-04 11:05:00,35.71,35.8,35.71,35.79,305800.0,21.5217,21.5759,21.5217,21.5699,305800.0
2007-01-04 11:10:00,35.8,35.8,35.72,35.72,113800.0,21.5759,21.5759,21.5277,21.5277,113800.0
2007-01-04 11:15:00,35.72,35.73,35.66,35.71,112100.0,21.5277,21.5337,21.4915,21.5217,112100.0
2007-01-04 11:20:00,35.71,35.78,35.7,35.77,94200.0,21.5217,21.5639,21.5157,21.5578,94200.0
2007-01-04 11:25:00,35.77,35.79,35.73,35.76,103100.0,21.5578,21.5699,21.5337,21.5518,103100.0
2007-01-04 11:30:00,35.76,35.79,35.73,35.78,104100.0,21.5518,21.5699,21.5337,21.5639,104100.0
2007-01-04 11:35:00,35.77,35.78,35.75,35.75,71000.0,21.5578,21.5639,21.5458,21.5458,71000.0
2007-01-04 11:40:00,35.75,35.8,35.75,35.79,57500.0,21.5458,21.5759,21.5458,21.5699,57500.0
2007-01-04 11:45:00,35.78,35.83,35.75,35.83,86400.0,21.5639,21.594,21.5458,21.594,86400.0
2007-01-04 11:50:00,35.83,35.83,35.79,35.8,53700.0,21.594,21.594,21.5699,21.5759,53700.0
2007-01-04 11:55:00,35.79,35.8,35.77,35.78,77200.0,21.5699,21.5759,21.5578,21.5639,77200.0
2007-01-04 12:00:00,35.79,35.84,35.78,35.83,197800.0,21.5699,21.6,21.5639,21.594,197800.0
2007-01-04 12:05:00,35.84,35.86,35.83,35.86,102100.0,21.6,21.6121,21.594,21.6121,102100.0
2007-01-04 12:10:00,35.86,35.86,35.84,35.86,130800.0,21.6121,21.6121,21.6,21.6121,130800.0
2007-01-04 12:15:00,35.85,35.86,35.81,35.81,94000.0,21.6061,21.6121,21.5819,21.5819,94000.0
2007-01-04 12:20:00,35.82,35.82,35.79,35.81,46600.0,21.588,21.588,21.5699,21.5819,46600.0
2007-01-04 12:25:00,35.8,35.82,35.8,35.81,82400.0,21.5759,21.588,21.5759,21.5819,82400.0
2007-01-04 12:30:00,35.81,35.82,35.79,35.81,141000.0,21.5819,21.588,21.5699,21.5819,141000.0
2007-01-04 12:35:00,35.8,35.82,35.8,35.81,113500.0,21.5759,21.588,21.5759,21.5819,113500.0
2007-01-04 12:40:00,35.81,35.82,35.8,35.81,92300.0,21.5819,21.588,21.5759,21.5819,92300.0
2007-01-04 12:45:00,35.81,35.81,35.79,35.8,44100.0,21.5819,21.5819,21.5699,21.5759,44100.0
2007-01-04 12:50:00,35.8,35.82,35.78,35.8,101200.0,21.5759,21.588,21.5639,21.5759,101200.0
2007-01-04 12:55:00,35.79,35.81,35.79,35.81,93100.0,21.5699,21.5819,21.5699,21.5819,93100.0
2007-01-04 13:00:00,35.81,35.86,35.8,35.86,71600.0,21.5819,21.6121,21.5759,21.6121,71600.0
2007-01-04 13:05:00,35.86,35.87,35.85,35.85,57400.0,21.6121,21.6181,21.6061,21.6061,57400.0
2007-01-04 13:10:00,35.85,35.86,35.83,35.85,56600.0,21.6061,21.6121,21.594,21.6061,56600.0
2007-01-04 13:15:00,35.84,35.88,35.83,35.83,132200.0,21.6,21.6241,21.594,21.594,132200.0
2007-01-04 13:20:00,35.83,35.84,35.75,35.75,595300.0,21.594,21.6,21.5458,21.5458,595300.0
2007-01-04 13:25:00,35.75,35.8,35.73,35.8,65800.0,21.5458,21.5759,21.5337,21.5759,65800.0
2007-01-04 13:30:00,35.8,35.81,35.77,35.81,25000.0,21.5759,21.5819,21.5578,21.5819,25000.0
2007-01-04 13:35:00,35.81,35.85,35.81,35.83,60500.0,21.5819,21.6061,21.5819,21.594,60500.0
2007-01-04 13:40:00,35.83,35.83,35.79,35.79,51500.0,21.594,21.594,21.5699,21.5699,51500.0
2007-01-04 13:45:00,35.78,35.79,35.76,35.78,38600.0,21.5639,21.5699,21.5518,21.5639,38600.0
2007-01-04 13:50:00,35.78,35.8,35.77,35.79,70300.0,21.5639,21.5759,21.5578,21.5699,70300.0
2007-01-04 13:55:00,35.78,35.8,35.76,35.79,68900.0,21.5639,21.5759,21.5518,21.5699,68900.0
2007-01-04 14:00:00,35.79,35.81,35.77,35.77,96900.0,21.5699,21.5819,21.5578,21.5578,96900.0
2007-01-04 14:05:00,35.77,35.78,35.75,35.78,38400.0,21.5578,21.5639,21.5458,21.5639,38400.0
2007-01-04 14:10:00,35.78,35.81,35.77,35.79,264500.0,21.5639,21.5819,21.5578,21.5699,264500.0
2007-01-04 14:15:00,35.79,35.86,35.78,35.86,212200.0,21.5699,21.6121,21.5639,21.6121,212200.0
2007-01-04 14:20:00,35.86,35.86,35.79,35.79,97500.0,21.6121,21.6121,21.5699,21.5699,97500.0
2007-01-04 14:25:00,35.8,35.8,35.75,35.77,150600.0,21.5759,21.5759,21.5458,21.5578,150600.0
2007-01-04 14:30:00,35.77,35.82,35.76,35.8,156400.0,21.5578,21.588,21.5518,21.5759,156400.0
2007-01-04 14:35:00,35.8,35.81,35.71,35.72,142700.0,21.5759,21.5819,21.5217,21.5277,142700.0
2007-01-04 14:40:00,35.72,35.8,35.72,35.77,79800.0,21.5277,21.5759,21.5277,21.5578,79800.0
2007-01-04 14:45:00,35.77,35.8,35.76,35.78,110600.0,21.5578,21.5759,21.5518,21.5639,110600.0
2007-01-04 14:50:00,35.78,35.8,35.77,35.77,169200.0,21.5639,21.5759,21.5578,21.5578,169200.0
2007-01-04 14:55:00,35.78,35.8,35.76,35.8,260300.0,21.5639,21.5759,21.5518,21.5759,260300.0
2007-01-04 15:00:00,35.8,35.89,35.8,35.83,105100.0,21.5759,21.6302,21.5759,21.594,105100.0
2007-01-04 15:05:00,35.84,35.85,35.82,35.85,122000.0,21.6,21.6061,21.588,21.6061,122000.0
2007-01-04 15:10:00,35.85,35.88,35.85,35.86,99300.0,21.6061,21.6241,21.6061,21.6121,99300.0
2007-01-04 15:15:00,35.86,35.87,35.81,35.85,246600.0,21.6121,21.6181,21.5819,21.6061,246600.0
2007-01-04 15:20:00,35.84,35.85,35.83,35.84,175500.0,21.6,21.6061,21.594,21.6,175500.0
2007-01-04 15:25:00,35.84,35.87,35.84,35.86,92100.0,21.6,21.6181,21.6,21.6121,92100.0
2007-01-04 15:30:00,35.85,35.87,35.85,35.85,141900.0,21.6061,21.6181,21.6061,21.6061,141900.0
2007-01-04 15:35:00,35.86,35.87,35.84,35.86,158300.0,21.6121,21.6181,21.6,21.6121,158300.0
2007-01-04 15:40:00,35.86,35.88,35.84,35.85,326800.0,21.6121,21.6241,21.6,21.6061,326800.0
2007-01-04 15:45:00,35.85,35.86,35.83,35.83,178400.0,21.6061,21.6121,21.594,21.594,178400.0
2007-01-04 15:50:00,35.84,35.85,35.8,35.81,246500.0,21.6,21.6061,21.5759,21.5819,246500.0
2007-01-04 15:55:00,35.81,35.82,35.79,35.79,179600.0,21.5819,21.588,21.5699,21.5699,179600.0
2007-01-05 09:30:00,35.79,35.81,35.77,35.79,301500.0,21.5699,21.5819,21.5578,21.5699,301500.0
2007-01-05 09:35:00,35.78,35.82,35.7,35.76,201700.0,21.5639,21.588,21.5157,21.5518,201700.0
2007-01-05 09:40:00,35.76,35.77,35.72,35.75,275900.0,21.5518,21.5578,21.5277,21.5458,275900.0
2007-01-05 09:45:00,35.75,35.76,35.73,35.76,305300.0,21.5458,21.5518,21.5337,21.5518,305300.0
2007-01-05 09:50:00,35.76,35.78,35.75,35.76,85200.0,21.5518,21.5639,21.5458,21.5518,85200.0
2007-01-05 09:55:00,35.76,35.77,35.73,35.75,243700.0,21.5518,21.5578,21.5337,21.5458,243700.0
2007-01-05 10:00:00,35.75,35.8,35.74,35.79,134600.0,21.5458,21.5759,21.5398,21.5699,134600.0
2007-01-05 10:05:00,35.8,35.83,35.78,35.8,181900.0,21.5759,21.594,21.5639,21.5759,181900.0
2007-01-05 10:10:00,35.81,35.82,35.78,35.81,220400.0,21.5819,21.588,21.5639,21.5819,220400.0
2007-01-05 10:15:00,35.81,35.82,35.8,35.81,134500.0,21.5819,21.588,21.5759,21.5819,134500.0
2007-01-05 10:20:00,35.8,35.81,35.77,35.77,126600.0,21.5759,21.5819,21.5578,21.5578,126600.0
2007-01-05 10:25:00,35.77,35.8,35.76,35.78,60400.0,21.5578,21.5759,21.5518,21.5639,60400.0
2007-01-05 10:30:00,35.78,35.79,35.74,35.74,141600.0,21.5639,21.5699,21.5398,21.5398,141600.0
2007-01-05 10:35:00,35.74,35.74,35.72,35.74,117400.0,21.5398,21.5398,21.5277,21.5398,117400.0
2007-01-05 10:40:00,35.74,35.75,35.73,35.74,85900.0,21.5398,21.5458,21.5337,21.5398,85900.0
2007-01-05 10:45:00,35.74,35.74,35.72,35.72,146300.0,21.5398,21.5398,21.5277,21.5277,146300.0
2007-01-05 10:50:00,35.72,35.74,35.72,35.74,83100.0,21.5277,21.5398,21.5277,21.5398,83100.0
2007-01-05 10:55:00,35.73,35.77,35.71,35.73,146000.0,21.5337,21.5578,21.5217,21.5337,146000.0
2007-01-05 11:00:00,35.73,35.76,35.72,35.75,86800.0,21.5337,21.5518,21.5277,21.5458,86800.0
2007-01-05 11:05:00,35.74,35.75,35.64,35.65,207300.0,21.5398,21.5458,21.4795,21.4855,207300.0
2007-01-05 11:10:00,35.66,35.69,35.62,35.65,76300.0,21.4915,21.5096,21.4674,21.4855,76300.0
2007-01-05 11:15:00,35.65,35.66,35.63,35.65,55400.0,21.4855,21.4915,21.4735,21.4855,55400.0
2007-01-05 11:20:00,35.65,35.66,35.64,35.65,71000.0,21.4855,21.4915,21.4795,21.4855,71000.0
2007-01-05 11:25:00,35.65,35.66,35.6,35.6,95000.0,21.4855,21.4915,21.4554,21.4554,95000.0
2007-01-05 11:30:00,35.6,35.61,35.56,35.61,83900.0,21.4554,21.4614,21.4313,21.4614,83900.0
2007-01-05 11:35:00,35.61,35.61,35.58,35.6,173800.0,21.4614,21.4614,21.4433,21.4554,173800.0
2007-01-05 11:40:00,35.61,35.64,35.58,35.64,113500.0,21.4614,21.4795,21.4433,21.4795,113500.0
2007-01-05 11:45:00,35.64,35.68,35.63,35.64,90900.0,21.4795,21.5036,21.4735,21.4795,90900.0
2007-01-05 11:50:00,35.64,35.65,35.63,35.64,79800.0,21.4795,21.4855,21.4735,21.4795,79800.0
2007-01-05 11:55:00,35.65,35.72,35.64,35.71,183000.0,21.4855,21.5277,21.4795,21.5217,183000.0
2007-01-05 12:00:00,35.71,35.72,35.63,35.65,112600.0,21.5217,21.5277,21.4735,21.4855,112600.0
2007-01-05 12:05:00,35.64,35.64,35.6,35.63,127000.0,21.4795,21.4795,21.4554,21.4735,127000.0
2007-01-05 12:10:00,35.63,35.65,35.62,35.62,49600.0,21.4735,21.4855,21.4674,21.4674,49600.0
2007-01-05 12:15:00,35.63,35.65,35.62,35.63,113500.0,21.4735,21.4855,21.4674,21.4735,113500.0
2007-01-05 12:20:00,35.64,35.66,35.62,35.63,90400.0,21.4795,21.4915,21.4674,21.4735,90400.0
2007-01-05 12:25:00,35.63,35.64,35.62,35.63,36200.0,21.4735,21.4795,21.4674,21.4735,36200.0
2007-01-05 12:30:00,35.63,35.64,35.61,35.64,54700.0,21.4735,21.4795,21.4614,21.4795,54700.0
2007-01-05 12:35:00,35.64,35.66,35.63,35.64,106100.0,21.4795,21.4915,21.4735,21.4795,106100.0
2007-01-05 12:40:00,35.64,35.66,35.63,35.65,96600.0,21.4795,21.4915,21.4735,21.4855,96600.0
2007-01-05 12:45:00,35.64,35.65,35.62,35.62,93600.0,21.4795,21.4855,21.4674,21.4674,93600.0
2007-01-05 12:50:00,35.63,35.63,35.6,35.6,85700.0,21.4735,21.4735,21.4554,21.4554,85700.0
2007-01-05 12:55:00,35.59,35.66,35.59,35.66,118600.0,21.4494,21.4915,21.4494,21.4915,118600.0
2007-01-05 13:00:00,35.66,35.66,35.59,35.6,114700.0,21.4915,21.4915,21.4494,21.4554,114700.0
2007-01-05 13:05:00,35.6,35.61,35.58,35.59,88800.0,21.4554,21.4614,21.4433,21.4494,88800.0
2007-01-05 13:10:00,35.59,35.62,35.58,35.6,76800.0,21.4494,21.4674,21.4433,21.4554,76800.0
2007-01-05 13:15:00,35.6,35.61,35.58,35.6,66300.0,21.4554,21.4614,21.4433,21.4554,66300.0
2007-01-05 13:20:00,35.61,35.65,35.6,35.64,126500.0,21.4614,21.4855,21.4554,21.4795,126500.0
2007-01-05 13:25:00,35.63,35.67,35.6,35.63,92000.0,21.4735,21.4976,21.4554,21.4735,92000.0
2007-01-05 13:30:00,35.63,35.63,35.58,35.59,72000.0,21.4735,21.4735,21.4433,21.4494,72000.0
2007-01-05 13:35:00,35.58,35.61,35.58,35.59,49100.0,21.4433,21.4614,21.4433,21.4494,49100.0
2007-01-05 13:40:00,35.6,35.6,35.58,35.6,38800.0,21.4554,21.4554,21.4433,21.4554,38800.0
2007-01-05 13:45:00,35.59,35.6,35.58,35.6,54300.0,21.4494,21.4554,21.4433,21.4554,54300.0
2007-01-05 13:50:00,35.6,35.61,35.56,35.57,212400.0,21.4554,21.4614,21.4313,21.4373,212400.0
2007-01-05 13:55:00,35.57,35.61,35.56,35.61,87400.0,21.4373,21.4614,21.4313,21.4614,87400.0
2007-01-05 14:00:00,35.61,35.65,35.6,35.65,75100.0,21.4614,21.4855,21.4554,21.4855,75100.0
2007-01-05 14:05:00,35.65,35.66,35.6,35.6,104900.0,21.4855,21.4915,21.4554,21.4554,104900.0
2007-01-05 14:10:00,35.6,35.61,35.57,35.58,65400.0,21.4554,21.4614,21.4373,21.4433,65400.0
2007-01-05 14:15:00,35.58,35.6,35.56,35.57,64800.0,21.4433,21.4554,21.4313,21.4373,64800.0
2007-01-05 14:20:00,35.58,35.61,35.57,35.6,67000.0,21.4433,21.4614,21.4373,21.4554,67000.0
2007-01-05 14:25:00,35.59,35.6,35.56,35.58,83800.0,21.4494,21.4554,21.4313,21.4433,83800.0
2007-01-05 14:30:00,35.59,35.61,35.58,35.61,38200.0,21.4494,21.4614,21.4433,21.4614,38200.0
2007-01-05 14:35:00,35.61,35.61,35.58,35.59,106000.0,21.4614,21.4614,21.4433,21.4494,106000.0
2007-01-05 14:40:00,35.59,35.59,35.55,35.55,82800.0,21.4494,21.4494,21.4253,21.4253,82800.0
2007-01-05 14:45:00,35.56,35.56,35.53,35.56,66000.0,21.4313,21.4313,21.4132,21.4313,66000.0
2007-01-05 14:50:00,35.56,35.61,35.54,35.57,194200.0,21.4313,21.4614,21.4192,21.4373,194200.0
2007-01-05 14:55:00,35.57,35.58,35.55,35.56,146300.0,21.4373,21.4433,21.4253,21.4313,146300.0
2007-01-05 15:00:00,35.57,35.58,35.51,35.51,161700.0,21.4373,21.4433,21.4011,21.4011,161700.0
2007-01-05 15:05:00,35.51,35.58,35.51,35.54,250500.0,21.4011,21.4433,21.4011,21.4192,250500.0
2007-01-05 15:10:00,35.55,35.56,35.53,35.55,84400.0,21.4253,21.4313,21.4132,21.4253,84400.0
2007-01-05 15:15:00,35.55,35.6,35.55,35.59,165500.0,21.4253,21.4554,21.4253,21.4494,165500.0
2007-01-05 15:20:00,35.6,35.62,35.56,35.59,218800.0,21.4554,21.4674,21.4313,21.4494,218800.0
2007-01-05 15:25:00,35.6,35.61,35.58,35.6,157900.0,21.4554,21.4614,21.4433,21.4554,157900.0
2007-01-05 15:30:00,35.61,35.62,35.59,35.61,161800.0,21.4614,21.4674,21.4494,21.4614,161800.0
2007-01-05 15:35:00,35.6,35.61,35.59,35.59,117200.0,21.4554,21.4614,21.4494,21.4494,117200.0
2007-01-05 15:40:00,35.6,35.61,35.59,35.6,200000.0,21.4554,21.4614,21.4494,21.4554,200000.0
2007-01-05 15:45:00,35.61,35.62,35.59,35.62,172500.0,21.4614,21.4674,21.4494,21.4674,172500.0
2007-01-05 15:50:00,35.61,35.65,35.61,35.64,195900.0,21.4614,21.4855,21.4614,21.4795,195900.0
2007-01-05 15:55:00,35.65,35.65,35.58,35.62,440700.0,21.4855,21.4855,21.4433,21.4674,440700.0
2007-01-08 09:30:00,35.61,35.89,35.45,35.57,477600.0,21.4614,21.6302,21.365,21.4373,477600.0
2007-01-08 09:35:00,35.57,35.58,35.49,35.51,478100.0,21.4373,21.4433,21.3891,21.4011,478100.0
2007-01-08 09:40:00,35.51,35.6,35.47,35.53,161800.0,21.4011,21.4554,21.377,21.4132,161800.0
2007-01-08 09:45:00,35.53,35.56,35.49,35.54,98100.0,21.4132,21.4313,21.3891,21.4192,98100.0
2007-01-08 09:50:00,35.53,35.54,35.48,35.49,244500.0,21.4132,21.4192,21.3831,21.3891,244500.0
2007-01-08 09:55:00,35.5,35.51,35.45,35.47,222600.0,21.3951,21.4011,21.365,21.377,222600.0
2007-01-08 10:00:00,35.47,35.54,35.47,35.53,209500.0,21.377,21.4192,21.377,21.4132,209500.0
2007-01-08 10:05:00,35.53,35.53,35.5,35.53,124700.0,21.4132,21.4132,21.3951,21.4132,124700.0
2007-01-08 10:10:00,35.52,35.52,35.47,35.49,99900.0,21.4072,21.4072,21.377,21.3891,99900.0
2007-01-08 10:15:00,35.49,35.49,35.42,35.42,95200.0,21.3891,21.3891,21.3469,21.3469,95200.0
2007-01-08 10:20:00,35.42,35.45,35.4,35.44,144900.0,21.3469,21.365,21.3348,21.359,144900.0
2007-01-08 10:25:00,35.44,35.45,35.42,35.43,117700.0,21.359,21.365,21.3469,21.3529,117700.0
2007-01-08 10:30:00,35.42,35.45,35.39,35.43,182200.0,21.3469,21.365,21.3288,21.3529,182200.0
2007-01-08 10:35:00,35.42,35.45,35.42,35.44,42200.0,21.3469,21.365,21.3469,21.359,42200.0
2007-01-08 10:40:00,35.43,35.49,35.43,35.48,298500.0,21.3529,21.3891,21.3529,21.3831,298500.0
2007-01-08 10:45:00,35.48,35.49,35.45,35.48,234400.0,21.3831,21.3891,21.365,21.3831,234400.0
2007-01-08 10:50:00,35.48,35.52,35.48,35.5,98500.0,21.3831,21.4072,21.3831,21.3951,98500.0
2007-01-08 10:55:00,35.49,35.5,35.46,35.47,109000.0,21.3891,21.3951,21.371,21.377,109000.0
2007-01-08 11:00:00,35.46,35.48,35.45,35.47,138600.0,21.371,21.3831,21.365,21.377,138600.0
2007-01-08 11:05:00,35.47,35.49,35.46,35.49,92500.0,21.377,21.3891,21.371,21.3891,92500.0
2007-01-08 11:10:00,35.49,35.49,35.46,35.46,89400.0,21.3891,21.3891,21.371,21.371,89400.0
2007-01-08 11:15:00,35.46,35.5,35.45,35.49,130200.0,21.371,21.3951,21.365,21.3891,130200.0
2007-01-08 11:20:00,35.49,35.54,35.47,35.54,399100.0,21.3891,21.4192,21.377,21.4192,399100.0
2007-01-08 11:25:00,35.53,35.55,35.53,35.55,89200.0,21.4132,21.4253,21.4132,21.4253,89200.0
2007-01-08 11:30:00,35.53,35.54,35.53,35.54,159300.0,21.4132,21.4192,21.4132,21.4192,159300.0
2007-01-08 11:35:00,35.53,35.54,35.51,35.52,110100.0,21.4132,21.4192,21.4011,21.4072,110100.0
2007-01-08 11:40:00,35.52,35.58,35.52,35.57,151500.0,21.4072,21.4433,21.4072,21.4373,151500.0
2007-01-08 11:45:00,35.57,35.59,35.56,35.59,75400.0,21.4373,21.4494,21.4313,21.4494,75400.0
2007-01-08 11:50:00,35.58,35.62,35.57,35.61,136600.0,21.4433,21.4674,21.4373,21.4614,136600.0
2007-01-08 11:55:00,35.61,35.61,35.56,35.58,162600.0,21.4614,21.4614,21.4313,21.4433,162600.0
2007-01-08 12:00:00,35.57,35.58,35.54,35.54,165200.0,21.4373,21.4433,21.4192,21.4192,165200.0
2007-01-08 12:05:00,35.54,35.58,35.53,35.57,50800.0,21.4192,21.4433,21.4132,21.4373,50800.0
2007-01-08 12:10:00,35.56,35.57,35.56,35.57,48000.0,21.4313,21.4373,21.4313,21.4373,48000.0
2007-01-08 12:15:00,35.57,35.58,35.56,35.58,76300.0,21.4373,21.4433,21.4313,21.4433,76300.0
2007-01-08 12:20:00,35.58,35.58,35.56,35.56,42500.0,21.4433,21.4433,21.4313,21.4313,42500.0
2007-01-08 12:25:00,35.56,35.57,35.53,35.54,42300.0,21.4313,21.4373,21.4132,21.4192,42300.0
2007-01-08 12:30:00,35.54,35.54,35.52,35.53,133800.0,21.4192,21.4192,21.4072,21.4132,133800.0
2007-01-08 12:35:00,35.53,35.55,35.52,35.53,34900.0,21.4132,21.4253,21.4072,21.4132,34900.0
2007-01-08 12:40:00,35.52,35.53,35.51,35.52,44900.0,21.4072,21.4132,21.4011,21.4072,44900.0
2007-01-08 12:45:00,35.51,35.54,35.49,35.51,88700.0,21.4011,21.4192,21.3891,21.4011,88700.0
2007-01-08 12:50:00,35.52,35.53,35.51,35.52,68700.0,21.4072,21.4132,21.4011,21.4072,68700.0
2007-01-08 12:55:00,35.52,35.53,35.51,35.51,53300.0,21.4072,21.4132,21.4011,21.4011,53300.0
2007-01-08 13:00:00,35.52,35.52,35.46,35.47,142100.0,21.4072,21.4072,21.371,21.377,142100.0
2007-01-08 13:05:00,35.47,35.5,35.47,35.49,86300.0,21.377,21.3951,21.377,21.3891,86300.0
2007-01-08 13:10:00,35.49,35.5,35.48,35.49,34900.0,21.3891,21.3951,21.3831,21.3891,34900.0
2007-01-08 13:15:00,35.49,35.51,35.47,35.47,133200.0,21.3891,21.4011,21.377,21.377,133200.0
2007-01-08 13:20:00,35.46,35.48,35.45,35.47,50800.0,21.371,21.3831,21.365,21.377,50800.0
2007-01-08 13:25:00,35.47,35.48,35.46,35.48,26600.0,21.377,21.3831,21.371,21.3831,26600.0
2007-01-08 13:30:00,35.48,35.51,35.47,35.5,73600.0,21.3831,21.4011,21.377,21.3951,73600.0
2007-01-08 13:35:00,35.5,35.52,35.49,35.5,54100.0,21.3951,21.4072,21.3891,21.3951,54100.0
2007-01-08 13:40:00,35.5,35.52,35.49,35.5,171200.0,21.3951,21.4072,21.3891,21.3951,171200.0
2007-01-08 13:45:00,35.5,35.52,35.49,35.5,151900.0,21.3951,21.4072,21.3891,21.3951,151900.0
2007-01-08 13:50:00,35.49,35.52,35.49,35.51,84400.0,21.3891,21.4072,21.3891,21.4011,84400.0
2007-01-08 13:55:00,35.5,35.51,35.49,35.5,196100.0,21.3951,21.4011,21.3891,21.3951,196100.0
2007-01-08 14:00:00,35.5,35.51,35.49,35.5,55300.0,21.3951,21.4011,21.3891,21.3951,55300.0
2007-01-08 14:05:00,35.5,35.51,35.49,35.5,106200.0,21.3951,21.4011,21.3891,21.3951,106200.0
2007-01-08 14:10:00,35.5,35.51,35.49,35.5,120200.0,21.3951,21.4011,21.3891,21.3951,120200.0
2007-01-08 14:15:00,35.49,35.51,35.48,35.49,109500.0,21.3891,21.4011,21.3831,21.3891,109500.0
2007-01-08 14:20:00,35.49,35.57,35.49,35.57,98300.0,21.3891,21.4373,21.3891,21.4373,98300.0
2007-01-08 14:25:00,35.56,35.59,35.54,35.55,168300.0,21.4313,21.4494,21.4192,21.4253,168300.0
2007-01-08 14:30:00,35.55,35.56,35.52,35.55,115200.0,21.4253,21.4313,21.4072,21.4253,115200.0
2007-01-08 14:35:00,35.54,35.55,35.49,35.51,199800.0,21.4192,21.4253,21.3891,21.4011,199800.0
2007-01-08 14:40:00,35.51,35.51,35.49,35.49,94200.0,21.4011,21.4011,21.3891,21.3891,94200.0
2007-01-08 14:45:00,35.49,35.52,35.49,35.51,137200.0,21.3891,21.4072,21.3891,21.4011,137200.0
2007-01-08 14:50:00,35.5,35.52,35.5,35.5,45400.0,21.3951,21.4072,21.3951,21.3951,45400.0
2007-01-08 14:55:00,35.51,35.52,35.5,35.51,94700.0,21.4011,21.4072,21.3951,21.4011,94700.0
2007-01-08 15:00:00,35.51,35.53,35.5,35.51,165400.0,21.4011,21.4132,21.3951,21.4011,165400.0
2007-01-08 15:05:00,35.51,35.53,35.51,35.52,147900.0,21.4011,21.4132,21.4011,21.4072,147900.0
2007-01-08 15:10:00,35.52,35.6,35.51,35.6,189100.0,21.4072,21.4554,21.4011,21.4554,189100.0
2007-01-08 15:15:00,35.6,35.6,35.55,35.56,201400.0,21.4554,21.4554,21.4253,21.4313,201400.0
2007-01-08 15:20:00,35.55,35.56,35.52,35.53,195100.0,21.4253,21.4313,21.4072,21.4132,195100.0
2007-01-08 15:25:00,35.53,35.54,35.52,35.52,130700.0,21.4132,21.4192,21.4072,21.4072,130700.0
2007-01-08 15:30:00,35.52,35.57,35.51,35.54,381900.0,21.4072,21.4373,21.4011,21.4192,381900.0
2007-01-08 15:35:00,35.54,35.54,35.51,35.51,252300.0,21.4192,21.4192,21.4011,21.4011,252300.0
2007-01-08 15:40:00,35.52,35.52,35.51,35.52,115100.0,21.4072,21.4072,21.4011,21.4072,115100.0
2007-01-08 15:45:00,35.52,35.52,35.5,35.5,154400.0,21.4072,21.4072,21.3951,21.3951,154400.0
2007-01-08 15:50:00,35.5,35.51,35.5,35.51,165000.0,21.3951,21.4011,21.3951,21.4011,165000.0
2007-01-08 15:55:00,35.5,35.52,35.49,35.49,425400.0,21.3951,21.4072,21.3891,21.3891,425400.0
2007-01-09 09:30:00,35.58,35.75,35.52,35.67,302600.0,21.4433,21.5458,21.4072,21.4976,302600.0
2007-01-09 09:35:00,35.68,35.85,35.64,35.84,179000.0,21.5036,21.6061,21.4795,21.6,179000.0
2007-01-09 09:40:00,35.84,35.85,35.73,35.78,108500.0,21.6,21.6061,21.5337,21.5639,108500.0
2007-01-09 09:45:00,35.79,35.81,35.73,35.79,243900.0,21.5699,21.5819,21.5337,21.5699,243900.0
2007-01-09 09:50:00,35.78,35.79,35.71,35.71,60300.0,21.5639,21.5699,21.5217,21.5217,60300.0
2007-01-09 09:55:00,35.71,35.73,35.69,35.7,50500.0,21.5217,21.5337,21.5096,21.5157,50500.0
2007-01-09 10:00:00,35.72,35.72,35.68,35.71,71600.0,21.5277,21.5277,21.5036,21.5217,71600.0
2007-01-09 10:05:00,35.7,35.71,35.68,35.69,63300.0,21.5157,21.5217,21.5036,21.5096,63300.0
2007-01-09 10:10:00,35.69,35.69,35.65,35.65,70700.0,21.5096,21.5096,21.4855,21.4855,70700.0
2007-01-09 10:15:00,35.65,35.66,35.61,35.63,67400.0,21.4855,21.4915,21.4614,21.4735,67400.0
2007-01-09 10:20:00,35.62,35.66,35.62,35.65,85200.0,21.4674,21.4915,21.4674,21.4855,85200.0
2007-01-09 10:25:00,35.65,35.71,35.64,35.69,214300.0,21.4855,21.5217,21.4795,21.5096,214300.0
2007-01-09 10:30:00,35.69,35.7,35.65,35.68,68700.0,21.5096,21.5157,21.4855,21.5036,68700.0
2007-01-09 10:35:00,35.68,35.73,35.68,35.72,75900.0,21.5036,21.5337,21.5036,21.5277,75900.0
2007-01-09 10:40:00,35.72,35.73,35.69,35.7,43900.0,21.5277,21.5337,21.5096,21.5157,43900.0
2007-01-09 10:45:00,35.7,35.72,35.68,35.71,120000.0,21.5157,21.5277,21.5036,21.5217,120000.0
2007-01-09 10:50:00,35.7,35.71,35.66,35.68,70100.0,21.5157,21.5217,21.4915,21.5036,70100.0
2007-01-09 10:55:00,35.68,35.74,35.68,35.73,158800.0,21.5036,21.5398,21.5036,21.5337,158800.0
2007-01-09 11:00:00,35.72,35.76,35.67,35.73,146000.0,21.5277,21.5518,21.4976,21.5337,146000.0
2007-01-09 11:05:00,35.74,35.74,35.72,35.73,40800.0,21.5398,21.5398,21.5277,21.5337,40800.0
2007-01-09 11:10:00,35.73,35.73,35.71,35.72,85700.0,21.5337,21.5337,21.5217,21.5277,85700.0
2007-01-09 11:15:00,35.71,35.72,35.63,35.65,130700.0,21.5217,21.5277,21.4735,21.4855,130700.0
2007-01-09 11:20:00,35.65,35.66,35.61,35.66,113100.0,21.4855,21.4915,21.4614,21.4915,113100.0
2007-01-09 11:25:00,35.65,35.66,35.59,35.59,126900.0,21.4855,21.4915,21.4494,21.4494,126900.0
2007-01-09 11:30:00,35.6,35.63,35.6,35.6,86100.0,21.4554,21.4735,21.4554,21.4554,86100.0
2007-01-09 11:35:00,35.61,35.65,35.6,35.64,110800.0,21.4614,21.4855,21.4554,21.4795,110800.0
2007-01-09 11:40:00,35.65,35.66,35.55,35.55,124400.0,21.4855,21.4915,21.4253,21.4253,124400.0
2007-01-09 11:45:00,35.55,35.57,35.55,35.57,60000.0,21.4253,21.4373,21.4253,21.4373,60000.0
2007-01-09 11:50:00,35.56,35.57,35.54,35.55,58100.0,21.4313,21.4373,21.4192,21.4253,58100.0
2007-01-09 11:55:00,35.55,35.56,35.51,35.55,164900.0,21.4253,21.4313,21.4011,21.4253,164900.0
2007-01-09 12:00:00,35.55,35.55,35.52,35.55,85400.0,21.4253,21.4253,21.4072,21.4253,85400.0
2007-01-09 12:05:00,35.55,35.55,35.5,35.52,123600.0,21.4253,21.4253,21.3951,21.4072,123600.0
2007-01-09 12:10:00,35.53,35.54,35.51,35.53,60100.0,21.4132,21.4192,21.4011,21.4132,60100.0
2007-01-09 12:15:00,35.53,35.54,35.52,35.53,35200.0,21.4132,21.4192,21.4072,21.4132,35200.0
2007-01-09 12:20:00,35.52,35.54,35.51,35.52,51800.0,21.4072,21.4192,21.4011,21.4072,51800.0
2007-01-09 12:25:00,35.52,35.53,35.51,35.52,45700.0,21.4072,21.4132,21.4011,21.4072,45700.0
2007-01-09 12:30:00,35.52,35.53,35.5,35.53,67800.0,21.4072,21.4132,21.3951,21.4132,67800.0
2007-01-09 12:35:00,35.53,35.53,35.51,35.52,41400.0,21.4132,21.4132,21.4011,21.4072,41400.0
2007-01-09 12:40:00,35.53,35.53,35.51,35.52,194100.0,21.4132,21.4132,21.4011,21.4072,194100.0
2007-01-09 12:45:00,35.52,35.52,35.49,35.5,88500.0,21.4072,21.4072,21.3891,21.3951,88500.0
2007-01-09 12:50:00,35.49,35.53,35.48,35.5,89300.0,21.3891,21.4132,21.3831,21.3951,89300.0
2007-01-09 12:55:00,35.5,35.51,35.48,35.5,33600.0,21.3951,21.4011,21.3831,21.3951,33600.0
2007-01-09 13:00:00,35.5,35.51,35.49,35.5,65700.0,21.3951,21.4011,21.3891,21.3951,65700.0
2007-01-09 13:05:00,35.5,35.52,35.49,35.51,71400.0,21.3951,21.4072,21.3891,21.4011,71400.0
2007-01-09 13:10:00,35.51,35.52,35.5,35.51,52000.0,21.4011,21.4072,21.3951,21.4011,52000.0
2007-01-09 13:15:00,35.51,35.53,35.5,35.53,59700.0,21.4011,21.4132,21.3951,21.4132,59700.0
2007-01-09 13:20:00,35.52,35.53,35.51,35.52,52100.0,21.4072,21.4132,21.4011,21.4072,52100.0
2007-01-09 13:25:00,35.52,35.59,35.52,35.55,168900.0,21.4072,21.4494,21.4072,21.4253,168900.0
2007-01-09 13:30:00,35.55,35.58,35.54,35.58,114800.0,21.4253,21.4433,21.4192,21.4433,114800.0
2007-01-09 13:35:00,35.57,35.59,35.57,35.57,118700.0,21.4373,21.4494,21.4373,21.4373,118700.0
2007-01-09 13:40:00,35.58,35.59,35.56,35.58,75100.0,21.4433,21.4494,21.4313,21.4433,75100.0
2007-01-09 13:45:00,35.59,35.65,35.58,35.64,113200.0,21.4494,21.4855,21.4433,21.4795,113200.0
2007-01-09 13:50:00,35.64,35.65,35.59,35.59,37500.0,21.4795,21.4855,21.4494,21.4494,37500.0
2007-01-09 13:55:00,35.59,35.59,35.54,35.54,73200.0,21.4494,21.4494,21.4192,21.4192,73200.0
2007-01-09 14:00:00,35.55,35.65,35.54,35.64,140300.0,21.4253,21.4855,21.4192,21.4795,140300.0
2007-01-09 14:05:00,35.64,35.74,35.64,35.72,121800.0,21.4795,21.5398,21.4795,21.5277,121800.0
2007-01-09 14:10:00,35.73,35.73,35.66,35.66,37000.0,21.5337,21.5337,21.4915,21.4915,37000.0
2007-01-09 14:15:00,35.67,35.67,35.65,35.67,62500.0,21.4976,21.4976,21.4855,21.4976,62500.0
2007-01-09 14:20:00,35.67,35.67,35.64,35.65,79900.0,21.4976,21.4976,21.4795,21.4855,79900.0
2007-01-09 14:25:00,35.65,35.65,35.6,35.62,54500.0,21.4855,21.4855,21.4554,21.4674,54500.0
2007-01-09 14:30:00,35.62,35.62,35.6,35.6,52300.0,21.4674,21.4674,21.4554,21.4554,52300.0
2007-01-09 14:35:00,35.6,35.63,35.6,35.63,47000.0,21.4554,21.4735,21.4554,21.4735,47000.0
2007-01-09 14:40:00,35.63,35.63,35.58,35.61,213200.0,21.4735,21.4735,21.4433,21.4614,213200.0
2007-01-09 14:45:00,35.61,35.62,35.58,35.6,103900.0,21.4614,21.4674,21.4433,21.4554,103900.0
2007-01-09 14:50:00,35.6,35.63,35.59,35.61,38000.0,21.4554,21.4735,21.4494,21.4614,38000.0
2007-01-09 14:55:00,35.61,35.64,35.61,35.62,113400.0,21.4614,21.4795,21.4614,21.4674,113400.0
2007-01-09 15:00:00,35.62,35.62,35.58,35.61,71900.0,21.4674,21.4674,21.4433,21.4614,71900.0
2007-01-09 15:05:00,35.61,35.62,35.6,35.62,58200.0,21.4614,21.4674,21.4554,21.4674,58200.0
2007-01-09 15:10:00,35.62,35.63,35.61,35.62,102500.0,21.4674,21.4735,21.4614,21.4674,102500.0
2007-01-09 15:15:00,35.62,35.63,35.59,35.6,115400.0,21.4674,21.4735,21.4494,21.4554,115400.0
2007-01-09 15:20:00,35.61,35.61,35.58,35.59,58000.0,21.4614,21.4614,21.4433,21.4494,58000.0
2007-01-09 15:25:00,35.59,35.62,35.59,35.61,112100.0,21.4494,21.4674,21.4494,21.4614,112100.0
2007-01-09 15:30:00,35.61,35.66,35.61,35.65,341100.0,21.4614,21.4915,21.4614,21.4855,341100.0
2007-01-09 15:35:00,35.64,35.65,35.59,35.61,175500.0,21.4795,21.4855,21.4494,21.4614,175500.0
2007-01-09 15:40:00,35.61,35.63,35.6,35.62,398100.0,21.4614,21.4735,21.4554,21.4674,398100.0
2007-01-09 15:45:00,35.62,35.62,35.58,35.6,229700.0,21.4674,21.4674,21.4433,21.4554,229700.0
2007-01-09 15:50:00,35.6,35.62,35.59,35.6,311500.0,21.4554,21.4674,21.4494,21.4554,311500.0
2007-01-09 15:55:00,35.6,35.6,35.55,35.58,387800.0,21.4554,21.4554,21.4253,21.4433,387800.0
2007-01-10 09:30:00,35.42,35.49,35.4,35.4,397100.0,21.3469,21.3891,21.3348,21.3348,397100.0
2007-01-10 09:35:00,35.4,35.44,35.37,35.38,125700.0,21.3348,21.359,21.3168,21.3228,125700.0
2007-01-10 09:40:00,35.38,35.43,35.37,35.39,180700.0,21.3228,21.3529,21.3168,21.3288,180700.0
2007-01-10 09:45:00,35.4,35.44,35.38,35.41,110900.0,21.3348,21.359,21.3228,21.3409,110900.0
2007-01-10 09:50:00,35.41,35.44,35.4,35.41,72500.0,21.3409,21.359,21.3348,21.3409,72500.0
2007-01-10 09:55:00,35.41,35.42,35.4,35.4,289600.0,21.3409,21.3469,21.3348,21.3348,289600.0
2007-01-10 10:00:00,35.4,35.45,35.39,35.44,164500.0,21.3348,21.365,21.3288,21.359,164500.0
2007-01-10 10:05:00,35.43,35.45,35.41,35.44,49000.0,21.3529,21.365,21.3409,21.359,49000.0
2007-01-10 10:10:00,35.44,35.48,35.41,35.46,124000.0,21.359,21.3831,21.3409,21.371,124000.0
2007-01-10 10:15:00,35.46,35.55,35.46,35.55,193900.0,21.371,21.4253,21.371,21.4253,193900.0
2007-01-10 10:20:00,35.55,35.59,35.51,35.53,166800.0,21.4253,21.4494,21.4011,21.4132,166800.0
2007-01-10 10:25:00,35.54,35.55,35.49,35.5,144500.0,21.4192,21.4253,21.3891,21.3951,144500.0
2007-01-10 10:30:00,35.49,35.5,35.47,35.49,94700.0,21.3891,21.3951,21.377,21.3891,94700.0
2007-01-10 10:35:00,35.48,35.49,35.43,35.49,157300.0,21.3831,21.3891,21.3529,21.3891,157300.0
2007-01-10 10:40:00,35.49,35.5,35.48,35.49,66600.0,21.3891,21.3951,21.3831,21.3891,66600.0
2007-01-10 10:45:00,35.5,35.5,35.48,35.49,93400.0,21.3951,21.3951,21.3831,21.3891,93400.0
2007-01-10 10:50:00,35.48,35.5,35.47,35.5,108400.0,21.3831,21.3951,21.377,21.3951,108400.0
2007-01-10 10:55:00,35.5,35.5,35.47,35.48,38800.0,21.3951,21.3951,21.377,21.3831,38800.0
2007-01-10 11:00:00,35.47,35.48,35.45,35.46,203400.0,21.377,21.3831,21.365,21.371,203400.0
2007-01-10 11:05:00,35.47,35.5,35.46,35.5,111500.0,21.377,21.3951,21.371,21.3951,111500.0
2007-01-10 11:10:00,35.49,35.5,35.46,35.49,56100.0,21.3891,21.3951,21.371,21.3891,56100.0
2007-01-10 11:15:00,35.49,35.5,35.48,35.5,46000.0,21.3891,21.3951,21.3831,21.3951,46000.0
2007-01-10 11:20:00,35.49,35.5,35.48,35.48,81200.0,21.3891,21.3951,21.3831,21.3831,81200.0
2007-01-10 11:25:00,35.49,35.5,35.48,35.5,72200.0,21.3891,21.3951,21.3831,21.3951,72200.0
2007-01-10 11:30:00,35.5,35.5,35.49,35.5,27000.0,21.3951,21.3951,21.3891,21.3951,27000.0
2007-01-10 11:35:00,35.5,35.5,35.49,35.5,34200.0,21.3951,21.3951,21.3891,21.3951,34200.0
2007-01-10 11:40:00,35.5,35.51,35.49,35.5,185400.0,21.3951,21.4011,21.3891,21.3951,185400.0
2007-01-10 11:45:00,35.5,35.5,35.49,35.49,67500.0,21.3951,21.3951,21.3891,21.3891,67500.0
2007-01-10 11:50:00,35.5,35.52,35.49,35.52,153100.0,21.3951,21.4072,21.3891,21.4072,153100.0
2007-01-10 11:55:00,35.52,35.52,35.5,35.51,56900.0,21.4072,21.4072,21.3951,21.4011,56900.0
2007-01-10 12:00:00,35.5,35.52,35.49,35.51,90800.0,21.3951,21.4072,21.3891,21.4011,90800.0
2007-01-10 12:05:00,35.52,35.52,35.49,35.5,85300.0,21.4072,21.4072,21.3891,21.3951,85300.0
2007-01-10 12:10:00,35.5,35.5,35.48,35.5,45900.0,21.3951,21.3951,21.3831,21.3951,45900.0
2007-01-10 12:15:00,35.5,35.52,35.49,35.51,37300.0,21.3951,21.4072,21.3891,21.4011,37300.0
2007-01-10 12:20:00,35.51,35.52,35.5,35.5,42400.0,21.4011,21.4072,21.3951,21.3951,42400.0
2007-01-10 12:25:00,35.51,35.51,35.49,35.5,59000.0,21.4011,21.4011,21.3891,21.3951,59000.0
2007-01-10 12:30:00,35.5,35.51,35.49,35.5,140000.0,21.3951,21.4011,21.3891,21.3951,140000.0
2007-01-10 12:35:00,35.51,35.51,35.5,35.51,26700.0,21.4011,21.4011,21.3951,21.4011,26700.0
2007-01-10 12:40:00,35.51,35.51,35.49,35.51,163000.0,21.4011,21.4011,21.3891,21.4011,163000.0
2007-01-10 12:45:00,35.51,35.52,35.49,35.5,283500.0,21.4011,21.4072,21.3891,21.3951,283500.0
2007-01-10 12:50:00,35.5,35.54,35.49,35.53,167900.0,21.3951,21.4192,21.3891,21.4132,167900.0
2007-01-10 12:55:00,35.53,35.55,35.52,35.54,47300.0,21.4132,21.4253,21.4072,21.4192,47300.0
2007-01-10 13:00:00,35.53,35.54,35.51,35.52,55600.0,21.4132,21.4192,21.4011,21.4072,55600.0
2007-01-10 13:05:00,35.52,35.54,35.52,35.53,113600.0,21.4072,21.4192,21.4072,21.4132,113600.0
2007-01-10 13:10:00,35.54,35.55,35.53,35.53,200800.0,21.4192,21.4253,21.4132,21.4132,200800.0
2007-01-10 13:15:00,35.53,35.55,35.52,35.53,68300.0,21.4132,21.4253,21.4072,21.4132,68300.0
2007-01-10 13:20:00,35.52,35.55,35.52,35.55,42500.0,21.4072,21.4253,21.4072,21.4253,42500.0
2007-01-10 13:25:00,35.54,35.56,35.54,35.56,86000.0,21.4192,21.4313,21.4192,21.4313,86000.0
2007-01-10 13:30:00,35.55,35.56,35.54,35.56,82900.0,21.4253,21.4313,21.4192,21.4313,82900.0
2007-01-10 13:35:00,35.55,35.6,35.54,35.6,142300.0,21.4253,21.4554,21.4192,21.4554,142300.0
2007-01-10 13:40:00,35.59,35.64,35.59,35.62,133200.0,21.4494,21.4795,21.4494,21.4674,133200.0
2007-01-10 13:45:00,35.62,35.63,35.59,35.61,120400.0,21.4674,21.4735,21.4494,21.4614,120400.0
2007-01-10 13:50:00,35.61,35.61,35.59,35.61,52200.0,21.4614,21.4614,21.4494,21.4614,52200.0
2007-01-10 13:55:00,35.61,35.61,35.6,35.6,52400.0,21.4614,21.4614,21.4554,21.4554,52400.0
2007-01-10 14:00:00,35.59,35.61,35.59,35.6,97000.0,21.4494,21.4614,21.4494,21.4554,97000.0
2007-01-10 14:05:00,35.59,35.62,35.59,35.62,53400.0,21.4494,21.4674,21.4494,21.4674,53400.0
2007-01-10 14:10:00,35.62,35.62,35.61,35.61,27700.0,21.4674,21.4674,21.4614,21.4614,27700.0
2007-01-10 14:15:00,35.62,35.63,35.59,35.6,87600.0,21.4674,21.4735,21.4494,21.4554,87600.0
2007-01-10 14:20:00,35.6,35.62,35.59,35.62,155600.0,21.4554,21.4674,21.4494,21.4674,155600.0
2007-01-10 14:25:00,35.62,35.65,35.6,35.6,178100.0,21.4674,21.4855,21.4554,21.4554,178100.0
2007-01-10 14:30:00,35.61,35.63,35.6,35.62,52400.0,21.4614,21.4735,21.4554,21.4674,52400.0
2007-01-10 14:35:00,35.62,35.64,35.62,35.62,24700.0,21.4674,21.4795,21.4674,21.4674,24700.0
2007-01-10 14:40:00,35.62,35.65,35.62,35.62,48500.0,21.4674,21.4855,21.4674,21.4674,48500.0
2007-01-10 14:45:00,35.63,35.64,35.61,35.63,74300.0,21.4735,21.4795,21.4614,21.4735,74300.0
2007-01-10 14:50:00,35.62,35.64,35.62,35.63,135600.0,21.4674,21.4795,21.4674,21.4735,135600.0
2007-01-10 14:55:00,35.63,35.63,35.59,35.6,133300.0,21.4735,21.4735,21.4494,21.4554,133300.0
2007-01-10 15:00:00,35.6,35.61,35.59,35.6,78900.0,21.4554,21.4614,21.4494,21.4554,78900.0
2007-01-10 15:05:00,35.6,35.61,35.57,35.57,143100.0,21.4554,21.4614,21.4373,21.4373,143100.0
2007-01-10 15:10:00,35.57,35.58,35.56,35.57,111500.0,21.4373,21.4433,21.4313,21.4373,111500.0
2007-01-10 15:15:00,35.56,35.59,35.54,35.59,214800.0,21.4313,21.4494,21.4192,21.4494,214800.0
2007-01-10 15:20:00,35.58,35.59,35.56,35.57,173400.0,21.4433,21.4494,21.4313,21.4373,173400.0
2007-01-10 15:25:00,35.57,35.57,35.53,35.54,114600.0,21.4373,21.4373,21.4132,21.4192,114600.0
2007-01-10 15:30:00,35.54,35.54,35.53,35.54,166000.0,21.4192,21.4192,21.4132,21.4192,166000.0
2007-01-10 15:35:00,35.53,35.54,35.51,35.52,112300.0,21.4132,21.4192,21.4011,21.4072,112300.0
2007-01-10 15:40:00,35.52,35.53,35.52,35.53,88900.0,21.4072,21.4132,21.4072,21.4132,88900.0
2007-01-10 15:45:00,35.52,35.55,35.52,35.52,220800.0,21.4072,21.4253,21.4072,21.4072,220800.0
2007-01-10 15:50:00,35.52,35.53,35.5,35.51,255600.0,21.4072,21.4132,21.3951,21.4011,255600.0
2007-01-10 15:55:00,35.5,35.51,35.47,35.47,320300.0,21.3951,21.4011,21.377,21.377,320300.0
2007-01-11 09:30:00,35.45,35.62,35.45,35.53,253200.0,21.365,21.4674,21.365,21.4132,253200.0
2007-01-11 09:35:00,35.54,35.57,35.5,35.56,119700.0,21.4192,21.4373,21.3951,21.4313,119700.0
2007-01-11 09:40:00,35.55,35.57,35.51,35.55,135500.0,21.4253,21.4373,21.4011,21.4253,135500.0
2007-01-11 09:45:00,35.54,35.62,35.51,35.53,181400.0,21.4192,21.4674,21.4011,21.4132,181400.0
2007-01-11 09:50:00,35.52,35.54,35.5,35.52,111000.0,21.4072,21.4192,21.3951,21.4072,111000.0
2007-01-11 09:55:00,35.53,35.53,35.5,35.5,50500.0,21.4132,21.4132,21.3951,21.3951,50500.0
2007-01-11 10:00:00,35.5,35.51,35.49,35.51,37200.0,21.3951,21.4011,21.3891,21.4011,37200.0
2007-01-11 10:05:00,35.51,35.55,35.49,35.53,48500.0,21.4011,21.4253,21.3891,21.4132,48500.0
2007-01-11 10:10:00,35.53,35.62,35.53,35.54,89200.0,21.4132,21.4674,21.4132,21.4192,89200.0
2007-01-11 10:15:00,35.53,35.54,35.51,35.52,57900.0,21.4132,21.4192,21.4011,21.4072,57900.0
2007-01-11 10:20:00,35.51,35.54,35.49,35.54,61200.0,21.4011,21.4192,21.3891,21.4192,61200.0
2007-01-11 10:25:00,35.53,35.55,35.49,35.51,72800.0,21.4132,21.4253,21.3891,21.4011,72800.0
2007-01-11 10:30:00,35.51,35.55,35.49,35.54,64700.0,21.4011,21.4253,21.3891,21.4192,64700.0
2007-01-11 10:35:00,35.55,35.56,35.51,35.55,54200.0,21.4253,21.4313,21.4011,21.4253,54200.0
2007-01-11 10:40:00,35.55,35.56,35.53,35.55,56800.0,21.4253,21.4313,21.4132,21.4253,56800.0
2007-01-11 10:45:00,35.55,35.57,35.53,35.56,93900.0,21.4253,21.4373,21.4132,21.4313,93900.0
2007-01-11 10:50:00,35.56,35.56,35.52,35.53,53100.0,21.4313,21.4313,21.4072,21.4132,53100.0
2007-01-11 10:55:00,35.53,35.55,35.49,35.53,85400.0,21.4132,21.4253,21.3891,21.4132,85400.0
2007-01-11 11:00:00,35.53,35.57,35.52,35.57,51400.0,21.4132,21.4373,21.4072,21.4373,51400.0
2007-01-11 11:05:00,35.56,35.58,35.55,35.56,71600.0,21.4313,21.4433,21.4253,21.4313,71600.0
2007-01-11 11:10:00,35.55,35.56,35.54,35.55,64100.0,21.4253,21.4313,21.4192,21.4253,64100.0
2007-01-11 11:15:00,35.55,35.57,35.54,35.57,46100.0,21.4253,21.4373,21.4192,21.4373,46100.0
2007-01-11 11:20:00,35.56,35.57,35.55,35.55,55000.0,21.4313,21.4373,21.4253,21.4253,55000.0
2007-01-11 11:25:00,35.55,35.6,35.55,35.6,65100.0,21.4253,21.4554,21.4253,21.4554,65100.0
2007-01-11 11:30:00,35.6,35.61,35.6,35.61,55400.0,21.4554,21.4614,21.4554,21.4614,55400.0
2007-01-11 11:35:00,35.61,35.62,35.59,35.59,147600.0,21.4614,21.4674,21.4494,21.4494,147600.0
2007-01-11 11:40:00,35.59,35.61,35.57,35.57,82300.0,21.4494,21.4614,21.4373,21.4373,82300.0
2007-01-11 11:45:00,35.57,35.58,35.57,35.58,39800.0,21.4373,21.4433,21.4373,21.4433,39800.0
2007-01-11 11:50:00,35.57,35.59,35.57,35.59,85200.0,21.4373,21.4494,21.4373,21.4494,85200.0
2007-01-11 11:55:00,35.59,35.61,35.58,35.6,96600.0,21.4494,21.4614,21.4433,21.4554,96600.0
2007-01-11 12:00:00,35.61,35.61,35.59,35.6,63500.0,21.4614,21.4614,21.4494,21.4554,63500.0
2007-01-11 12:05:00,35.6,35.61,35.59,35.6,68800.0,21.4554,21.4614,21.4494,21.4554,68800.0
2007-01-11 12:10:00,35.59,35.61,35.59,35.61,37900.0,21.4494,21.4614,21.4494,21.4614,37900.0
2007-01-11 12:15:00,35.6,35.64,35.6,35.64,102500.0,21.4554,21.4795,21.4554,21.4795,102500.0
2007-01-11 12:20:00,35.64,35.64,35.62,35.63,127500.0,21.4795,21.4795,21.4674,21.4735,127500.0
2007-01-11 12:25:00,35.62,35.63,35.61,35.62,30900.0,21.4674,21.4735,21.4614,21.4674,30900.0
2007-01-11 12:30:00,35.61,35.63,35.61,35.61,41200.0,21.4614,21.4735,21.4614,21.4614,41200.0
2007-01-11 12:35:00,35.62,35.62,35.61,35.62,20000.0,21.4674,21.4674,21.4614,21.4674,20000.0
2007-01-11 12:40:00,35.62,35.62,35.6,35.61,353200.0,21.4674,21.4674,21.4554,21.4614,353200.0
2007-01-11 12:45:00,35.6,35.61,35.57,35.57,65100.0,21.4554,21.4614,21.4373,21.4373,65100.0
2007-01-11 12:50:00,35.58,35.59,35.56,35.58,41200.0,21.4433,21.4494,21.4313,21.4433,41200.0
2007-01-11 12:55:00,35.59,35.59,35.56,35.56,120100.0,21.4494,21.4494,21.4313,21.4313,120100.0
2007-01-11 13:00:00,35.56,35.57,35.55,35.56,39600.0,21.4313,21.4373,21.4253,21.4313,39600.0
2007-01-11 13:05:00,35.57,35.57,35.55,35.56,74000.0,21.4373,21.4373,21.4253,21.4313,74000.0
2007-01-11 13:10:00,35.56,35.56,35.55,35.56,15600.0,21.4313,21.4313,21.4253,21.4313,15600.0
2007-01-11 13:15:00,35.55,35.56,35.55,35.56,42000.0,21.4253,21.4313,21.4253,21.4313,42000.0
2007-01-11 13:20:00,35.56,35.56,35.55,35.55,153600.0,21.4313,21.4313,21.4253,21.4253,153600.0
2007-01-11 13:25:00,35.56,35.56,35.55,35.56,34300.0,21.4313,21.4313,21.4253,21.4313,34300.0
2007-01-11 13:30:00,35.56,35.56,35.54,35.54,28400.0,21.4313,21.4313,21.4192,21.4192,28400.0
2007-01-11 13:35:00,35.54,35.55,35.54,35.54,114000.0,21.4192,21.4253,21.4192,21.4192,114000.0
2007-01-11 13:40:00,35.54,35.55,35.51,35.53,152900.0,21.4192,21.4253,21.4011,21.4132,152900.0
2007-01-11 13:45:00,35.52,35.55,35.52,35.54,55300.0,21.4072,21.4253,21.4072,21.4192,55300.0
2007-01-11 13:50:00,35.54,35.54,35.52,35.53,49000.0,21.4192,21.4192,21.4072,21.4132,49000.0
2007-01-11 13:55:00,35.53,35.54,35.51,35.51,58900.0,21.4132,21.4192,21.4011,21.4011,58900.0
2007-01-11 14:00:00,35.51,35.52,35.49,35.51,72900.0,21.4011,21.4072,21.3891,21.4011,72900.0
2007-01-11 14:05:00,35.5,35.52,35.49,35.5,121500.0,21.3951,21.4072,21.3891,21.3951,121500.0
2007-01-11 14:10:00,35.5,35.51,35.49,35.5,141600.0,21.3951,21.4011,21.3891,21.3951,141600.0
2007-01-11 14:15:00,35.5,35.51,35.49,35.49,85700.0,21.3951,21.4011,21.3891,21.3891,85700.0
2007-01-11 14:20:00,35.49,35.53,35.49,35.5,108900.0,21.3891,21.4132,21.3891,21.3951,108900.0
2007-01-11 14:25:00,35.51,35.53,35.5,35.51,86600.0,21.4011,21.4132,21.3951,21.4011,86600.0
2007-01-11 14:30:00,35.51,35.52,35.5,35.52,59300.0,21.4011,21.4072,21.3951,21.4072,59300.0
2007-01-11 14:35:00,35.51,35.53,35.51,35.51,59400.0,21.4011,21.4132,21.4011,21.4011,59400.0
2007-01-11 14:40:00,35.51,35.53,35.51,35.51,54200.0,21.4011,21.4132,21.4011,21.4011,54200.0
2007-01-11 14:45:00,35.51,35.54,35.51,35.54,72000.0,21.4011,21.4192,21.4011,21.4192,72000.0
2007-01-11 14:50:00,35.54,35.57,35.53,35.57,39400.0,21.4192,21.4373,21.4132,21.4373,39400.0
2007-01-11 14:55:00,35.56,35.57,35.53,35.55,81300.0,21.4313,21.4373,21.4132,21.4253,81300.0
2007-01-11 15:00:00,35.55,35.58,35.54,35.54,82200.0,21.4253,21.4433,21.4192,21.4192,82200.0
2007-01-11 15:05:00,35.54,35.57,35.54,35.55,82500.0,21.4192,21.4373,21.4192,21.4253,82500.0
2007-01-11 15:10:00,35.55,35.56,35.54,35.56,84800.0,21.4253,21.4313,21.4192,21.4313,84800.0
2007-01-11 15:15:00,35.55,35.57,35.54,35.55,117300.0,21.4253,21.4373,21.4192,21.4253,117300.0
2007-01-11 15:20:00,35.55,35.57,35.52,35.53,113300.0,21.4253,21.4373,21.4072,21.4132,113300.0
2007-01-11 15:25:00,35.53,35.53,35.49,35.52,138200.0,21.4132,21.4132,21.3891,21.4072,138200.0
2007-01-11 15:30:00,35.52,35.56,35.51,35.55,110900.0,21.4072,21.4313,21.4011,21.4253,110900.0
2007-01-11 15:35:00,35.55,35.56,35.55,35.55,79900.0,21.4253,21.4313,21.4253,21.4253,79900.0
2007-01-11 15:40:00,35.56,35.57,35.55,35.56,71000.0,21.4313,21.4373,21.4253,21.4313,71000.0
2007-01-11 15:45:00,35.56,35.56,35.54,35.55,112300.0,21.4313,21.4313,21.4192,21.4253,112300.0
2007-01-11 15:50:00,35.55,35.55,35.53,35.54,129800.0,21.4253,21.4253,21.4132,21.4192,129800.0
2007-01-11 15:55:00,35.53,35.54,35.49,35.52,225600.0,21.4132,21.4192,21.3891,21.4072,225600.0
2007-01-12 09:30:00,35.54,35.54,35.4,35.52,240100.0,21.4192,21.4192,21.3348,21.4072,240100.0
2007-01-12 09:35:00,35.53,35.55,35.46,35.48,147200.0,21.4132,21.4253,21.371,21.3831,147200.0
2007-01-12 09:40:00,35.48,35.55,35.48,35.53,240900.0,21.3831,21.4253,21.3831,21.4132,240900.0
2007-01-12 09:45:00,35.52,35.58,35.49,35.57,266800.0,21.4072,21.4433,21.3891,21.4373,266800.0
2007-01-12 09:50:00,35.57,35.59,35.52,35.57,214700.0,21.4373,21.4494,21.4072,21.4373,214700.0
2007-01-12 09:55:00,35.56,35.6,35.55,35.58,76200.0,21.4313,21.4554,21.4253,21.4433,76200.0
2007-01-12 10:00:00,35.58,35.61,35.55,35.56,129100.0,21.4433,21.4614,21.4253,21.4313,129100.0
2007-01-12 10:05:00,35.55,35.58,35.53,35.54,112000.0,21.4253,21.4433,21.4132,21.4192,112000.0
2007-01-12 10:10:00,35.54,35.54,35.52,35.53,126200.0,21.4192,21.4192,21.4072,21.4132,126200.0
2007-01-12 10:15:00,35.53,35.56,35.52,35.55,66300.0,21.4132,21.4313,21.4072,21.4253,66300.0
2007-01-12 10:20:00,35.55,35.57,35.55,35.56,70700.0,21.4253,21.4373,21.4253,21.4313,70700.0
2007-01-12 10:25:00,35.57,35.57,35.53,35.54,328000.0,21.4373,21.4373,21.4132,21.4192,328000.0
2007-01-12 10:30:00,35.54,35.57,35.53,35.57,179600.0,21.4192,21.4373,21.4132,21.4373,179600.0
2007-01-12 10:35:00,35.56,35.58,35.52,35.54,110000.0,21.4313,21.4433,21.4072,21.4192,110000.0
2007-01-12 10:40:00,35.54,35.56,35.52,35.56,189700.0,21.4192,21.4313,21.4072,21.4313,189700.0
2007-01-12 10:45:00,35.55,35.57,35.55,35.55,60000.0,21.4253,21.4373,21.4253,21.4253,60000.0
2007-01-12 10:50:00,35.56,35.58,35.53,35.55,107600.0,21.4313,21.4433,21.4132,21.4253,107600.0
2007-01-12 10:55:00,35.56,35.6,35.55,35.59,73700.0,21.4313,21.4554,21.4253,21.4494,73700.0
2007-01-12 11:00:00,35.59,35.6,35.54,35.54,118500.0,21.4494,21.4554,21.4192,21.4192,118500.0
2007-01-12 11:05:00,35.55,35.56,35.54,35.55,68200.0,21.4253,21.4313,21.4192,21.4253,68200.0
2007-01-12 11:10:00,35.56,35.56,35.54,35.55,53200.0,21.4313,21.4313,21.4192,21.4253,53200.0
2007-01-12 11:15:00,35.55,35.56,35.55,35.56,22700.0,21.4253,21.4313,21.4253,21.4313,22700.0
2007-01-12 11:20:00,35.56,35.58,35.54,35.58,75600.0,21.4313,21.4433,21.4192,21.4433,75600.0
2007-01-12 11:25:00,35.57,35.58,35.54,35.55,66000.0,21.4373,21.4433,21.4192,21.4253,66000.0
2007-01-12 11:30:00,35.55,35.57,35.54,35.55,86400.0,21.4253,21.4373,21.4192,21.4253,86400.0
2007-01-12 11:35:00,35.56,35.57,35.55,35.57,71500.0,21.4313,21.4373,21.4253,21.4373,71500.0
2007-01-12 11:40:00,35.57,35.57,35.55,35.56,50300.0,21.4373,21.4373,21.4253,21.4313,50300.0
2007-01-12 11:45:00,35.56,35.56,35.54,35.56,104800.0,21.4313,21.4313,21.4192,21.4313,104800.0
2007-01-12 11:50:00,35.56,35.57,35.55,35.55,100200.0,21.4313,21.4373,21.4253,21.4253,100200.0
2007-01-12 11:55:00,35.55,35.56,35.54,35.56,41200.0,21.4253,21.4313,21.4192,21.4313,41200.0
2007-01-12 12:00:00,35.55,35.57,35.55,35.56,151400.0,21.4253,21.4373,21.4253,21.4313,151400.0
2007-01-12 12:05:00,35.56,35.56,35.53,35.54,70500.0,21.4313,21.4313,21.4132,21.4192,70500.0
2007-01-12 12:10:00,35.54,35.56,35.54,35.54,47500.0,21.4192,21.4313,21.4192,21.4192,47500.0
2007-01-12 12:15:00,35.54,35.56,35.54,35.55,46500.0,21.4192,21.4313,21.4192,21.4253,46500.0
2007-01-12 12:20:00,35.55,35.56,35.55,35.56,41200.0,21.4253,21.4313,21.4253,21.4313,41200.0
2007-01-12 12:25:00,35.55,35.56,35.53,35.55,149100.0,21.4253,21.4313,21.4132,21.4253,149100.0
2007-01-12 12:30:00,35.54,35.56,35.53,35.55,105700.0,21.4192,21.4313,21.4132,21.4253,105700.0
2007-01-12 12:35:00,35.55,35.59,35.54,35.59,113600.0,21.4253,21.4494,21.4192,21.4494,113600.0
2007-01-12 12:40:00,35.58,35.61,35.58,35.61,79600.0,21.4433,21.4614,21.4433,21.4614,79600.0
2007-01-12 12:45:00,35.61,35.64,35.6,35.63,82300.0,21.4614,21.4795,21.4554,21.4735,82300.0
2007-01-12 12:50:00,35.63,35.71,35.63,35.7,175300.0,21.4735,21.5217,21.4735,21.5157,175300.0
2007-01-12 12:55:00,35.7,35.72,35.69,35.7,239600.0,21.5157,21.5277,21.5096,21.5157,239600.0
2007-01-12 13:00:00,35.69,35.7,35.66,35.67,47600.0,21.5096,21.5157,21.4915,21.4976,47600.0
2007-01-12 13:05:00,35.66,35.67,35.65,35.66,70900.0,21.4915,21.4976,21.4855,21.4915,70900.0
2007-01-12 13:10:00,35.65,35.65,35.63,35.64,40200.0,21.4855,21.4855,21.4735,21.4795,40200.0
2007-01-12 13:15:00,35.63,35.68,35.63,35.66,64700.0,21.4735,21.5036,21.4735,21.4915,64700.0
2007-01-12 13:20:00,35.66,35.66,35.61,35.61,59100.0,21.4915,21.4915,21.4614,21.4614,59100.0
2007-01-12 13:25:00,35.62,35.63,35.57,35.61,204500.0,21.4674,21.4735,21.4373,21.4614,204500.0
2007-01-12 13:30:00,35.61,35.62,35.59,35.6,62100.0,21.4614,21.4674,21.4494,21.4554,62100.0
2007-01-12 13:35:00,35.6,35.61,35.59,35.59,41700.0,21.4554,21.4614,21.4494,21.4494,41700.0
2007-01-12 13:40:00,35.59,35.61,35.58,35.58,58700.0,21.4494,21.4614,21.4433,21.4433,58700.0
2007-01-12 13:45:00,35.58,35.58,35.55,35.57,70200.0,21.4433,21.4433,21.4253,21.4373,70200.0
2007-01-12 13:50:00,35.57,35.57,35.55,35.56,58000.0,21.4373,21.4373,21.4253,21.4313,58000.0
2007-01-12 13:55:00,35.57,35.57,35.55,35.56,55500.0,21.4373,21.4373,21.4253,21.4313,55500.0
2007-01-12 14:00:00,35.56,35.57,35.52,35.52,57800.0,21.4313,21.4373,21.4072,21.4072,57800.0
2007-01-12 14:05:00,35.52,35.53,35.5,35.51,106100.0,21.4072,21.4132,21.3951,21.4011,106100.0
2007-01-12 14:10:00,35.5,35.52,35.5,35.52,63400.0,21.3951,21.4072,21.3951,21.4072,63400.0
2007-01-12 14:15:00,35.52,35.52,35.5,35.51,128300.0,21.4072,21.4072,21.3951,21.4011,128300.0
2007-01-12 14:20:00,35.52,35.53,35.51,35.52,110300.0,21.4072,21.4132,21.4011,21.4072,110300.0
2007-01-12 14:25:00,35.52,35.52,35.51,35.51,75000.0,21.4072,21.4072,21.4011,21.4011,75000.0
2007-01-12 14:30:00,35.51,35.54,35.51,35.52,95000.0,21.4011,21.4192,21.4011,21.4072,95000.0
2007-01-12 14:35:00,35.52,35.53,35.51,35.52,55700.0,21.4072,21.4132,21.4011,21.4072,55700.0
2007-01-12 14:40:00,35.52,35.53,35.51,35.52,65600.0,21.4072,21.4132,21.4011,21.4072,65600.0
2007-01-12 14:45:00,35.52,35.52,35.5,35.5,58100.0,21.4072,21.4072,21.3951,21.3951,58100.0
2007-01-12 14:50:00,35.5,35.51,35.49,35.5,113800.0,21.3951,21.4011,21.3891,21.3951,113800.0
2007-01-12 14:55:00,35.49,35.5,35.49,35.5,62800.0,21.3891,21.3951,21.3891,21.3951,62800.0
2007-01-12 15:00:00,35.5,35.51,35.49,35.49,114100.0,21.3951,21.4011,21.3891,21.3891,114100.0
2007-01-12 15:05:00,35.5,35.5,35.49,35.5,99200.0,21.3951,21.3951,21.3891,21.3951,99200.0
2007-01-12 15:10:00,35.49,35.51,35.49,35.51,109200.0,21.3891,21.4011,21.3891,21.4011,109200.0
2007-01-12 15:15:00,35.51,35.52,35.49,35.49,98000.0,21.4011,21.4072,21.3891,21.3891,98000.0
2007-01-12 15:20:00,35.49,35.5,35.45,35.47,206800.0,21.3891,21.3951,21.365,21.377,206800.0
2007-01-12 15:25:00,35.47,35.48,35.47,35.47,96300.0,21.377,21.3831,21.377,21.377,96300.0
2007-01-12 15:30:00,35.47,35.49,35.45,35.48,155600.0,21.377,21.3891,21.365,21.3831,155600.0
2007-01-12 15:35:00,35.48,35.49,35.45,35.46,115800.0,21.3831,21.3891,21.365,21.371,115800.0
2007-01-12 15:40:00,35.46,35.48,35.45,35.47,114300.0,21.371,21.3831,21.365,21.377,114300.0
2007-01-12 15:45:00,35.46,35.47,35.42,35.47,258900.0,21.371,21.377,21.3469,21.377,258900.0
2007-01-12 15:50:00,35.46,35.47,35.44,35.47,288200.0,21.371,21.377,21.359,21.377,288200.0
2007-01-12 15:55:00,35.47,35.52,35.46,35.49,296300.0,21.377,21.4072,21.371,21.3891,296300.0
2007-01-16 09:30:00,35.81,35.98,35.75,35.79,437000.0,21.5819,21.6844,21.5458,21.5699,437000.0
2007-01-16 09:35:00,35.78,35.85,35.75,35.85,368600.0,21.5639,21.6061,21.5458,21.6061,368600.0
2007-01-16 09:40:00,35.85,35.89,35.83,35.88,334000.0,21.6061,21.6302,21.594,21.6241,334000.0
2007-01-16 09:45:00,35.89,35.94,35.88,35.92,239100.0,21.6302,21.6603,21.6241,21.6482,239100.0
2007-01-16 09:50:00,35.91,35.99,35.91,35.96,285400.0,21.6422,21.6904,21.6422,21.6723,285400.0
2007-01-16 09:55:00,35.97,35.98,35.92,35.96,90800.0,21.6784,21.6844,21.6482,21.6723,90800.0
2007-01-16 10:00:00,35.97,35.99,35.95,35.98,236600.0,21.6784,21.6904,21.6663,21.6844,236600.0
2007-01-16 10:05:00,35.98,36.09,35.95,36.01,639400.0,21.6844,21.7507,21.6663,21.7025,639400.0
2007-01-16 10:10:00,36.01,36.04,35.96,36.01,378700.0,21.7025,21.7206,21.6723,21.7025,378700.0
2007-01-16 10:15:00,36.01,36.08,36.0,36.07,159000.0,21.7025,21.7447,21.6965,21.7386,159000.0
2007-01-16 10:20:00,36.07,36.07,35.98,36.02,274900.0,21.7386,21.7386,21.6844,21.7085,274900.0
2007-01-16 10:25:00,36.02,36.03,35.99,36.0,76800.0,21.7085,21.7145,21.6904,21.6965,76800.0
2007-01-16 10:30:00,36.0,36.06,36.0,36.01,172700.0,21.6965,21.7326,21.6965,21.7025,172700.0
2007-01-16 10:35:00,36.01,36.07,36.01,36.05,174000.0,21.7025,21.7386,21.7025,21.7266,174000.0
2007-01-16 10:40:00,36.06,36.09,36.03,36.09,118400.0,21.7326,21.7507,21.7145,21.7507,118400.0
2007-01-16 10:45:00,36.08,36.09,36.07,36.07,89800.0,21.7447,21.7507,21.7386,21.7386,89800.0
2007-01-16 10:50:00,36.08,36.09,36.07,36.09,125200.0,21.7447,21.7507,21.7386,21.7507,125200.0
2007-01-16 10:55:00,36.08,36.31,36.08,36.28,611000.0,21.7447,21.8833,21.7447,21.8652,611000.0
2007-01-16 11:00:00,36.28,36.43,36.26,36.41,245800.0,21.8652,21.9556,21.8532,21.9436,245800.0
2007-01-16 11:05:00,36.42,36.46,36.34,36.41,211400.0,21.9496,21.9737,21.9014,21.9436,211400.0
2007-01-16 11:10:00,36.41,36.47,36.38,36.41,232900.0,21.9436,21.9797,21.9255,21.9436,232900.0
2007-01-16 11:15:00,36.41,36.43,36.29,36.29,175900.0,21.9436,21.9556,21.8712,21.8712,175900.0
2007-01-16 11:20:00,36.29,36.31,36.23,36.27,183200.0,21.8712,21.8833,21.8351,21.8592,183200.0
2007-01-16 11:25:00,36.28,36.37,36.27,36.37,277000.0,21.8652,21.9194,21.8592,21.9194,277000.0
2007-01-16 11:30:00,36.37,36.39,36.34,36.39,90600.0,21.9194,21.9315,21.9014,21.9315,90600.0
2007-01-16 11:35:00,36.39,36.43,36.34,36.34,106300.0,21.9315,21.9556,21.9014,21.9014,106300.0
2007-01-16 11:40:00,36.34,36.39,36.3,36.37,151200.0,21.9014,21.9315,21.8773,21.9194,151200.0
2007-01-16 11:45:00,36.37,36.4,36.35,36.38,135800.0,21.9194,21.9375,21.9074,21.9255,135800.0
2007-01-16 11:50:00,36.38,36.39,36.3,36.33,93000.0,21.9255,21.9315,21.8773,21.8953,93000.0
2007-01-16 11:55:00,36.34,36.41,36.34,36.41,100500.0,21.9014,21.9436,21.9014,21.9436,100500.0
2007-01-16 12:00:00,36.41,36.43,36.35,36.41,162800.0,21.9436,21.9556,21.9074,21.9436,162800.0
2007-01-16 12:05:00,36.41,36.5,36.41,36.46,214800.0,21.9436,21.9978,21.9436,21.9737,214800.0
2007-01-16 12:10:00,36.46,36.5,36.44,36.45,152400.0,21.9737,21.9978,21.9616,21.9677,152400.0
2007-01-16 12:15:00,36.46,36.5,36.43,36.5,102100.0,21.9737,21.9978,21.9556,21.9978,102100.0
2007-01-16 12:20:00,36.5,36.5,36.45,36.46,73300.0,21.9978,21.9978,21.9677,21.9737,73300.0
2007-01-16 12:25:00,36.46,36.47,36.45,36.45,98100.0,21.9737,21.9797,21.9677,21.9677,98100.0
2007-01-16 12:30:00,36.45,36.48,36.45,36.48,205200.0,21.9677,21.9857,21.9677,21.9857,205200.0
2007-01-16 12:35:00,36.47,36.48,36.41,36.42,154900.0,21.9797,21.9857,21.9436,21.9496,154900.0
2007-01-16 12:40:00,36.42,36.43,36.36,36.38,176700.0,21.9496,21.9556,21.9134,21.9255,176700.0
2007-01-16 12:45:00,36.38,36.4,36.31,36.35,207500.0,21.9255,21.9375,21.8833,21.9074,207500.0
2007-01-16 12:50:00,36.35,36.35,36.15,36.25,173900.0,21.9074,21.9074,21.7869,21.8471,173900.0
2007-01-16 12:55:00,36.24,36.27,36.18,36.2,146400.0,21.8411,21.8592,21.8049,21.817,146400.0
2007-01-16 13:00:00,36.2,36.25,36.18,36.22,89500.0,21.817,21.8471,21.8049,21.829,89500.0
2007-01-16 13:05:00,36.22,36.22,36.14,36.17,225700.0,21.829,21.829,21.7808,21.7989,225700.0
2007-01-16 13:10:00,36.16,36.17,36.09,36.1,161700.0,21.7929,21.7989,21.7507,21.7567,161700.0
2007-01-16 13:15:00,36.09,36.13,36.09,36.13,128100.0,21.7507,21.7748,21.7507,21.7748,128100.0
2007-01-16 13:20:00,36.12,36.14,36.1,36.13,147000.0,21.7688,21.7808,21.7567,21.7748,147000.0
2007-01-16 13:25:00,36.12,36.13,36.11,36.13,103500.0,21.7688,21.7748,21.7628,21.7748,103500.0
2007-01-16 13:30:00,36.12,36.16,36.12,36.16,107300.0,21.7688,21.7929,21.7688,21.7929,107300.0
2007-01-16 13:35:00,36.16,36.21,36.16,36.18,110100.0,21.7929,21.823,21.7929,21.8049,110100.0
2007-01-16 13:40:00,36.19,36.22,36.18,36.2,106500.0,21.811,21.829,21.8049,21.817,106500.0
2007-01-16 13:45:00,36.19,36.2,36.14,36.17,81300.0,21.811,21.817,21.7808,21.7989,81300.0
2007-01-16 13:50:00,36.18,36.22,36.17,36.22,101200.0,21.8049,21.829,21.7989,21.829,101200.0
2007-01-16 13:55:00,36.22,36.22,36.19,36.2,107100.0,21.829,21.829,21.811,21.817,107100.0
2007-01-16 14:00:00,36.2,36.21,36.16,36.18,102200.0,21.817,21.823,21.7929,21.8049,102200.0
2007-01-16 14:05:00,36.18,36.19,36.11,36.13,149500.0,21.8049,21.811,21.7628,21.7748,149500.0
2007-01-16 14:10:00,36.12,36.16,36.12,36.16,112100.0,21.7688,21.7929,21.7688,21.7929,112100.0
2007-01-16 14:15:00,36.15,36.16,36.13,36.13,146700.0,21.7869,21.7929,21.7748,21.7748,146700.0
2007-01-16 14:20:00,36.13,36.16,36.13,36.15,104600.0,21.7748,21.7929,21.7748,21.7869,104600.0
2007-01-16 14:25:00,36.15,36.16,36.14,36.15,79900.0,21.7869,21.7929,21.7808,21.7869,79900.0
2007-01-16 14:30:00,36.15,36.17,36.14,36.16,144900.0,21.7869,21.7989,21.7808,21.7929,144900.0
2007-01-16 14:35:00,36.16,36.17,36.15,36.17,89500.0,21.7929,21.7989,21.7869,21.7989,89500.0
2007-01-16 14:40:00,36.17,36.22,36.16,36.22,178300.0,21.7989,21.829,21.7929,21.829,178300.0
2007-01-16 14:45:00,36.22,36.28,36.17,36.27,260000.0,21.829,21.8652,21.7989,21.8592,260000.0
2007-01-16 14:50:00,36.27,36.37,36.26,36.3,243300.0,21.8592,21.9194,21.8532,21.8773,243300.0
2007-01-16 14:55:00,36.31,36.35,36.27,36.35,168900.0,21.8833,21.9074,21.8592,21.9074,168900.0
2007-01-16 15:00:00,36.34,36.35,36.3,36.31,128200.0,21.9014,21.9074,21.8773,21.8833,128200.0
2007-01-16 15:05:00,36.31,36.34,36.31,36.32,285200.0,21.8833,21.9014,21.8833,21.8893,285200.0
2007-01-16 15:10:00,36.33,36.33,36.26,36.26,105600.0,21.8953,21.8953,21.8532,21.8532,105600.0
2007-01-16 15:15:00,36.25,36.26,36.21,36.24,236500.0,21.8471,21.8532,21.823,21.8411,236500.0
2007-01-16 15:20:00,36.24,36.28,36.24,36.26,160400.0,21.8411,21.8652,21.8411,21.8532,160400.0
2007-01-16 15:25:00,36.27,36.28,36.22,36.23,118900.0,21.8592,21.8652,21.829,21.8351,118900.0
2007-01-16 15:30:00,36.24,36.24,36.13,36.16,221400.0,21.8411,21.8411,21.7748,21.7929,221400.0
2007-01-16 15:35:00,36.16,36.22,36.15,36.22,252400.0,21.7929,21.829,21.7869,21.829,252400.0
2007-01-16 15:40:00,36.22,36.22,36.21,36.22,143400.0,21.829,21.829,21.823,21.829,143400.0
2007-01-16 15:45:00,36.21,36.22,36.21,36.22,264600.0,21.823,21.829,21.823,21.829,264600.0
2007-01-16 15:50:00,36.21,36.21,36.11,36.18,511800.0,21.823,21.823,21.7628,21.8049,511800.0
2007-01-16 15:55:00,36.18,36.24,36.17,36.21,319500.0,21.8049,21.8411,21.7989,21.823,319500.0
2007-01-17 09:30:00,36.31,36.37,36.16,36.21,289800.0,21.8833,21.9194,21.7929,21.823,289800.0
2007-01-17 09:35:00,36.21,36.48,36.21,36.35,236300.0,21.823,21.9857,21.823,21.9074,236300.0
2007-01-17 09:40:00,36.34,36.35,36.25,36.3,287300.0,21.9014,21.9074,21.8471,21.8773,287300.0
2007-01-17 09:45:00,36.3,36.33,36.25,36.28,196500.0,21.8773,21.8953,21.8471,21.8652,196500.0
2007-01-17 09:50:00,36.28,36.35,36.22,36.25,185700.0,21.8652,21.9074,21.829,21.8471,185700.0
2007-01-17 09:55:00,36.26,36.35,36.24,36.31,139200.0,21.8532,21.9074,21.8411,21.8833,139200.0
2007-01-17 10:00:00,36.31,36.32,36.05,36.17,187800.0,21.8833,21.8893,21.7266,21.7989,187800.0
2007-01-17 10:05:00,36.17,36.24,36.16,36.23,331600.0,21.7989,21.8411,21.7929,21.8351,331600.0
2007-01-17 10:10:00,36.23,36.25,36.19,36.2,83000.0,21.8351,21.8471,21.811,21.817,83000.0
2007-01-17 10:15:00,36.21,36.35,36.17,36.21,252900.0,21.823,21.9074,21.7989,21.823,252900.0
2007-01-17 10:20:00,36.21,36.35,36.2,36.22,217600.0,21.823,21.9074,21.817,21.829,217600.0
2007-01-17 10:25:00,36.21,36.31,36.21,36.27,103100.0,21.823,21.8833,21.823,21.8592,103100.0
2007-01-17 10:30:00,36.27,36.32,36.23,36.25,144000.0,21.8592,21.8893,21.8351,21.8471,144000.0
2007-01-17 10:35:00,36.25,36.25,36.22,36.23,91300.0,21.8471,21.8471,21.829,21.8351,91300.0
2007-01-17 10:40:00,36.24,36.31,36.23,36.3,132800.0,21.8411,21.8833,21.8351,21.8773,132800.0
2007-01-17 10:45:00,36.3,36.32,36.26,36.26,87100.0,21.8773,21.8893,21.8532,21.8532,87100.0
2007-01-17 10:50:00,36.26,36.27,36.22,36.23,76500.0,21.8532,21.8592,21.829,21.8351,76500.0
2007-01-17 10:55:00,36.23,36.34,36.22,36.33,337400.0,21.8351,21.9014,21.829,21.8953,337400.0
2007-01-17 11:00:00,36.33,36.33,36.25,36.29,85700.0,21.8953,21.8953,21.8471,21.8712,85700.0
2007-01-17 11:05:00,36.29,36.29,36.26,36.26,43000.0,21.8712,21.8712,21.8532,21.8532,43000.0
2007-01-17 11:10:00,36.27,36.27,36.25,36.26,59700.0,21.8592,21.8592,21.8471,21.8532,59700.0
2007-01-17 11:15:00,36.25,36.28,36.22,36.25,295500.0,21.8471,21.8652,21.829,21.8471,295500.0
2007-01-17 11:20:00,36.26,36.26,36.23,36.25,129100.0,21.8532,21.8532,21.8351,21.8471,129100.0
2007-01-17 11:25:00,36.25,36.27,36.22,36.24,95700.0,21.8471,21.8592,21.829,21.8411,95700.0
2007-01-17 11:30:00,36.24,36.28,36.24,36.27,129400.0,21.8411,21.8652,21.8411,21.8592,129400.0
2007-01-17 11:35:00,36.27,36.27,36.25,36.25,22300.0,21.8592,21.8592,21.8471,21.8471,22300.0
2007-01-17 11:40:00,36.26,36.28,36.24,36.27,73300.0,21.8532,21.8652,21.8411,21.8592,73300.0
2007-01-17 11:45:00,36.27,36.28,36.25,36.27,44800.0,21.8592,21.8652,21.8471,21.8592,44800.0
2007-01-17 11:50:00,36.27,36.28,36.26,36.26,52900.0,21.8592,21.8652,21.8532,21.8532,52900.0
2007-01-17 11:55:00,36.27,36.34,36.26,36.34,98700.0,21.8592,21.9014,21.8532,21.9014,98700.0
2007-01-17 12:00:00,36.32,36.35,36.31,36.31,79100.0,21.8893,21.9074,21.8833,21.8833,79100.0
2007-01-17 12:05:00,36.31,36.34,36.31,36.33,69500.0,21.8833,21.9014,21.8833,21.8953,69500.0
2007-01-17 12:10:00,36.33,36.35,36.32,36.35,64200.0,21.8953,21.9074,21.8893,21.9074,64200.0
2007-01-17 12:15:00,36.35,36.35,36.33,36.34,66900.0,21.9074,21.9074,21.8953,21.9014,66900.0
2007-01-17 12:20:00,36.33,36.36,36.33,36.34,142700.0,21.8953,21.9134,21.8953,21.9014,142700.0
2007-01-17 12:25:00,36.33,36.36,36.32,36.35,71300.0,21.8953,21.9134,21.8893,21.9074,71300.0
2007-01-17 12:30:00,36.35,36.38,36.34,36.36,111600.0,21.9074,21.9255,21.9014,21.9134,111600.0
2007-01-17 12:35:00,36.36,36.37,36.3,36.31,42900.0,21.9134,21.9194,21.8773,21.8833,42900.0
2007-01-17 12:40:00,36.31,36.32,36.27,36.28,44800.0,21.8833,21.8893,21.8592,21.8652,44800.0
2007-01-17 12:45:00,36.27,36.28,36.27,36.27,45900.0,21.8592,21.8652,21.8592,21.8592,45900.0
2007-01-17 12:50:00,36.27,36.3,36.27,36.29,90000.0,21.8592,21.8773,21.8592,21.8712,90000.0
2007-01-17 12:55:00,36.28,36.3,36.27,36.28,84500.0,21.8652,21.8773,21.8592,21.8652,84500.0
2007-01-17 13:00:00,36.27,36.31,36.27,36.3,370800.0,21.8592,21.8833,21.8592,21.8773,370800.0
2007-01-17 13:05:00,36.3,36.33,36.3,36.3,68300.0,21.8773,21.8953,21.8773,21.8773,68300.0
2007-01-17 13:10:00,36.31,36.31,36.27,36.31,95500.0,21.8833,21.8833,21.8592,21.8833,95500.0
2007-01-17 13:15:00,36.31,36.32,36.29,36.31,68700.0,21.8833,21.8893,21.8712,21.8833,68700.0
2007-01-17 13:20:00,36.3,36.31,36.27,36.27,43500.0,21.8773,21.8833,21.8592,21.8592,43500.0
2007-01-17 13:25:00,36.27,36.29,36.26,36.28,94500.0,21.8592,21.8712,21.8532,21.8652,94500.0
2007-01-17 13:30:00,36.27,36.29,36.27,36.29,64100.0,21.8592,21.8712,21.8592,21.8712,64100.0
2007-01-17 13:35:00,36.29,36.31,36.28,36.31,46100.0,21.8712,21.8833,21.8652,21.8833,46100.0
2007-01-17 13:40:00,36.3,36.3,36.27,36.29,29600.0,21.8773,21.8773,21.8592,21.8712,29600.0
2007-01-17 13:45:00,36.28,36.29,36.27,36.29,34700.0,21.8652,21.8712,21.8592,21.8712,34700.0
2007-01-17 13:50:00,36.29,36.29,36.27,36.28,34900.0,21.8712,21.8712,21.8592,21.8652,34900.0
2007-01-17 13:55:00,36.29,36.31,36.29,36.31,109100.0,21.8712,21.8833,21.8712,21.8833,109100.0
2007-01-17 14:00:00,36.3,36.35,36.28,36.34,106400.0,21.8773,21.9074,21.8652,21.9014,106400.0
2007-01-17 14:05:00,36.34,36.36,36.34,36.36,78600.0,21.9014,21.9134,21.9014,21.9134,78600.0
2007-01-17 14:10:00,36.35,36.35,36.28,36.28,104900.0,21.9074,21.9074,21.8652,21.8652,104900.0
2007-01-17 14:15:00,36.28,36.31,36.27,36.3,107600.0,21.8652,21.8833,21.8592,21.8773,107600.0
2007-01-17 14:20:00,36.29,36.3,36.27,36.28,43400.0,21.8712,21.8773,21.8592,21.8652,43400.0
2007-01-17 14:25:00,36.27,36.28,36.25,36.27,66800.0,21.8592,21.8652,21.8471,21.8592,66800.0
2007-01-17 14:30:00,36.27,36.3,36.25,36.3,158800.0,21.8592,21.8773,21.8471,21.8773,158800.0
2007-01-17 14:35:00,36.29,36.32,36.28,36.29,181500.0,21.8712,21.8893,21.8652,21.8712,181500.0
2007-01-17 14:40:00,36.29,36.31,36.26,36.29,119900.0,21.8712,21.8833,21.8532,21.8712,119900.0
2007-01-17 14:45:00,36.29,36.31,36.27,36.29,205300.0,21.8712,21.8833,21.8592,21.8712,205300.0
2007-01-17 14:50:00,36.29,36.31,36.28,36.3,143900.0,21.8712,21.8833,21.8652,21.8773,143900.0
2007-01-17 14:55:00,36.31,36.31,36.3,36.3,41200.0,21.8833,21.8833,21.8773,21.8773,41200.0
2007-01-17 15:00:00,36.3,36.31,36.29,36.3,105200.0,21.8773,21.8833,21.8712,21.8773,105200.0
2007-01-17 15:05:00,36.3,36.31,36.25,36.26,212400.0,21.8773,21.8833,21.8471,21.8532,212400.0
2007-01-17 15:10:00,36.25,36.28,36.22,36.27,163400.0,21.8471,21.8652,21.829,21.8592,163400.0
2007-01-17 15:15:00,36.26,36.27,36.24,36.26,78100.0,21.8532,21.8592,21.8411,21.8532,78100.0
2007-01-17 15:20:00,36.25,36.28,36.25,36.26,146600.0,21.8471,21.8652,21.8471,21.8532,146600.0
2007-01-17 15:25:00,36.26,36.27,36.21,36.25,125300.0,21.8532,21.8592,21.823,21.8471,125300.0
2007-01-17 15:30:00,36.25,36.27,36.24,36.26,82900.0,21.8471,21.8592,21.8411,21.8532,82900.0
2007-01-17 15:35:00,36.26,36.27,36.25,36.27,74800.0,21.8532,21.8592,21.8471,21.8592,74800.0
2007-01-17 15:40:00,36.27,36.27,36.22,36.23,156100.0,21.8592,21.8592,21.829,21.8351,156100.0
2007-01-17 15:45:00,36.22,36.27,36.22,36.26,196900.0,21.829,21.8592,21.829,21.8532,196900.0
2007-01-17 15:50:00,36.26,36.27,36.25,36.26,105800.0,21.8532,21.8592,21.8471,21.8532,105800.0
2007-01-17 15:55:00,36.25,36.29,36.25,36.29,151900.0,21.8471,21.8712,21.8471,21.8712,151900.0
2007-01-18 09:30:00,36.27,36.34,36.23,36.24,247200.0,21.8592,21.9014,21.8351,21.8411,247200.0
2007-01-18 09:35:00,36.25,36.3,36.2,36.25,144600.0,21.8471,21.8773,21.817,21.8471,144600.0
2007-01-18 09:40:00,36.24,36.26,36.16,36.19,186700.0,21.8411,21.8532,21.7929,21.811,186700.0
2007-01-18 09:45:00,36.2,36.24,36.14,36.18,223700.0,21.817,21.8411,21.7808,21.8049,223700.0
2007-01-18 09:50:00,36.15,36.3,36.15,36.27,55800.0,21.7869,21.8773,21.7869,21.8592,55800.0
2007-01-18 09:55:00,36.27,36.28,36.2,36.21,58500.0,21.8592,21.8652,21.817,21.823,58500.0
2007-01-18 10:00:00,36.21,36.26,36.17,36.22,135700.0,21.823,21.8532,21.7989,21.829,135700.0
2007-01-18 10:05:00,36.22,36.23,36.18,36.23,144300.0,21.829,21.8351,21.8049,21.8351,144300.0
2007-01-18 10:10:00,36.23,36.24,36.15,36.18,137400.0,21.8351,21.8411,21.7869,21.8049,137400.0
2007-01-18 10:15:00,36.17,36.28,36.17,36.27,133800.0,21.7989,21.8652,21.7989,21.8592,133800.0
2007-01-18 10:20:00,36.27,36.3,36.26,36.27,126300.0,21.8592,21.8773,21.8532,21.8592,126300.0
2007-01-18 10:25:00,36.26,36.3,36.25,36.25,87000.0,21.8532,21.8773,21.8471,21.8471,87000.0
2007-01-18 10:30:00,36.26,36.3,36.26,36.28,73800.0,21.8532,21.8773,21.8532,21.8652,73800.0
2007-01-18 10:35:00,36.28,36.29,36.22,36.29,68400.0,21.8652,21.8712,21.829,21.8712,68400.0
2007-01-18 10:40:00,36.29,36.35,36.28,36.3,86400.0,21.8712,21.9074,21.8652,21.8773,86400.0
2007-01-18 10:45:00,36.3,36.31,36.29,36.3,43000.0,21.8773,21.8833,21.8712,21.8773,43000.0
2007-01-18 10:50:00,36.3,36.31,36.27,36.28,44800.0,21.8773,21.8833,21.8592,21.8652,44800.0
2007-01-18 10:55:00,36.28,36.28,36.24,36.26,49600.0,21.8652,21.8652,21.8411,21.8532,49600.0
2007-01-18 11:00:00,36.26,36.27,36.25,36.27,51300.0,21.8532,21.8592,21.8471,21.8592,51300.0
2007-01-18 11:05:00,36.27,36.36,36.26,36.34,187800.0,21.8592,21.9134,21.8532,21.9014,187800.0
2007-01-18 11:10:00,36.34,36.36,36.32,36.36,43300.0,21.9014,21.9134,21.8893,21.9134,43300.0
2007-01-18 11:15:00,36.35,36.38,36.35,36.38,66500.0,21.9074,21.9255,21.9074,21.9255,66500.0
2007-01-18 11:20:00,36.38,36.39,36.35,36.37,78500.0,21.9255,21.9315,21.9074,21.9194,78500.0
2007-01-18 11:25:00,36.38,36.38,36.3,36.3,52900.0,21.9255,21.9255,21.8773,21.8773,52900.0
2007-01-18 11:30:00,36.31,36.31,36.3,36.31,22000.0,21.8833,21.8833,21.8773,21.8833,22000.0
2007-01-18 11:35:00,36.31,36.32,36.29,36.32,63700.0,21.8833,21.8893,21.8712,21.8893,63700.0
2007-01-18 11:40:00,36.32,36.34,36.31,36.32,89400.0,21.8893,21.9014,21.8833,21.8893,89400.0
2007-01-18 11:45:00,36.32,36.37,36.32,36.36,61800.0,21.8893,21.9194,21.8893,21.9134,61800.0
2007-01-18 11:50:00,36.36,36.37,36.36,36.37,27900.0,21.9134,21.9194,21.9134,21.9194,27900.0
2007-01-18 11:55:00,36.38,36.38,36.34,36.34,69400.0,21.9255,21.9255,21.9014,21.9014,69400.0
2007-01-18 12:00:00,36.35,36.37,36.31,36.31,52000.0,21.9074,21.9194,21.8833,21.8833,52000.0
2007-01-18 12:05:00,36.32,36.36,36.31,36.33,66100.0,21.8893,21.9134,21.8833,21.8953,66100.0
2007-01-18 12:10:00,36.33,36.34,36.31,36.31,30700.0,21.8953,21.9014,21.8833,21.8833,30700.0
2007-01-18 12:15:00,36.32,36.32,36.3,36.3,28200.0,21.8893,21.8893,21.8773,21.8773,28200.0
2007-01-18 12:20:00,36.3,36.31,36.3,36.31,39000.0,21.8773,21.8833,21.8773,21.8833,39000.0
2007-01-18 12:25:00,36.3,36.31,36.26,36.26,38200.0,21.8773,21.8833,21.8532,21.8532,38200.0
2007-01-18 12:30:00,36.27,36.3,36.25,36.3,72000.0,21.8592,21.8773,21.8471,21.8773,72000.0
2007-01-18 12:35:00,36.3,36.32,36.29,36.31,55100.0,21.8773,21.8893,21.8712,21.8833,55100.0
2007-01-18 12:40:00,36.31,36.31,36.3,36.3,23500.0,21.8833,21.8833,21.8773,21.8773,23500.0
2007-01-18 12:45:00,36.31,36.37,36.3,36.36,46600.0,21.8833,21.9194,21.8773,21.9134,46600.0
2007-01-18 12:50:00,36.36,36.38,36.31,36.31,51300.0,21.9134,21.9255,21.8833,21.8833,51300.0
2007-01-18 12:55:00,36.32,36.34,36.31,36.34,31200.0,21.8893,21.9014,21.8833,21.9014,31200.0
2007-01-18 13:00:00,36.33,36.34,36.33,36.34,24200.0,21.8953,21.9014,21.8953,21.9014,24200.0
2007-01-18 13:05:00,36.34,36.36,36.33,36.35,28900.0,21.9014,21.9134,21.8953,21.9074,28900.0
2007-01-18 13:10:00,36.35,36.36,36.35,36.36,21500.0,21.9074,21.9134,21.9074,21.9134,21500.0
2007-01-18 13:15:00,36.35,36.37,36.34,36.35,32500.0,21.9074,21.9194,21.9014,21.9074,32500.0
2007-01-18 13:20:00,36.35,36.35,36.33,36.34,28700.0,21.9074,21.9074,21.8953,21.9014,28700.0
2007-01-18 13:25:00,36.34,36.35,36.34,36.34,4300.0,21.9014,21.9074,21.9014,21.9014,4300.0
2007-01-18 13:30:00,36.34,36.36,36.34,36.36,23000.0,21.9014,21.9134,21.9014,21.9134,23000.0
2007-01-18 13:35:00,36.35,36.36,36.35,36.36,19100.0,21.9074,21.9134,21.9074,21.9134,19100.0
2007-01-18 13:40:00,36.35,36.36,36.34,36.34,32500.0,21.9074,21.9134,21.9014,21.9014,32500.0
2007-01-18 13:45:00,36.34,36.35,36.33,36.34,28500.0,21.9014,21.9074,21.8953,21.9014,28500.0
2007-01-18 13:50:00,36.34,36.35,36.32,36.32,34600.0,21.9014,21.9074,21.8893,21.8893,34600.0
2007-01-18 13:55:00,36.32,36.33,36.31,36.31,60600.0,21.8893,21.8953,21.8833,21.8833,60600.0
2007-01-18 14:00:00,36.31,36.31,36.28,36.28,41800.0,21.8833,21.8833,21.8652,21.8652,41800.0
2007-01-18 14:05:00,36.28,36.29,36.28,36.29,53500.0,21.8652,21.8712,21.8652,21.8712,53500.0
2007-01-18 14:10:00,36.29,36.29,36.27,36.28,55600.0,21.8712,21.8712,21.8592,21.8652,55600.0
2007-01-18 14:15:00,36.28,36.29,36.28,36.29,51400.0,21.8652,21.8712,21.8652,21.8712,51400.0
2007-01-18 14:20:00,36.29,36.29,36.25,36.26,30100.0,21.8712,21.8712,21.8471,21.8532,30100.0
2007-01-18 14:25:00,36.26,36.27,36.24,36.25,51900.0,21.8532,21.8592,21.8411,21.8471,51900.0
2007-01-18 14:30:00,36.24,36.25,36.21,36.24,76100.0,21.8411,21.8471,21.823,21.8411,76100.0
2007-01-18 14:35:00,36.24,36.26,36.23,36.24,35200.0,21.8411,21.8532,21.8351,21.8411,35200.0
2007-01-18 14:40:00,36.24,36.26,36.23,36.26,52400.0,21.8411,21.8532,21.8351,21.8532,52400.0
2007-01-18 14:45:00,36.25,36.27,36.24,36.25,53400.0,21.8471,21.8592,21.8411,21.8471,53400.0
2007-01-18 14:50:00,36.25,36.25,36.21,36.22,46500.0,21.8471,21.8471,21.823,21.829,46500.0
2007-01-18 14:55:00,36.22,36.23,36.21,36.22,29400.0,21.829,21.8351,21.823,21.829,29400.0
2007-01-18 15:00:00,36.22,36.23,36.18,36.19,68100.0,21.829,21.8351,21.8049,21.811,68100.0
2007-01-18 15:05:00,36.18,36.2,36.16,36.19,94500.0,21.8049,21.817,21.7929,21.811,94500.0
2007-01-18 15:10:00,36.19,36.21,36.18,36.21,93200.0,21.811,21.823,21.8049,21.823,93200.0
2007-01-18 15:15:00,36.21,36.26,36.2,36.21,77100.0,21.823,21.8532,21.817,21.823,77100.0
2007-01-18 15:20:00,36.21,36.24,36.19,36.22,94300.0,21.823,21.8411,21.811,21.829,94300.0
2007-01-18 15:25:00,36.22,36.25,36.22,36.23,64800.0,21.829,21.8471,21.829,21.8351,64800.0
2007-01-18 15:30:00,36.24,36.24,36.23,36.24,70000.0,21.8411,21.8411,21.8351,21.8411,70000.0
2007-01-18 15:35:00,36.23,36.26,36.23,36.25,47500.0,21.8351,21.8532,21.8351,21.8471,47500.0
2007-01-18 15:40:00,36.25,36.26,36.22,36.22,95400.0,21.8471,21.8532,21.829,21.829,95400.0
2007-01-18 15:45:00,36.22,36.23,36.21,36.22,82600.0,21.829,21.8351,21.823,21.829,82600.0
2007-01-18 15:50:00,36.23,36.24,36.2,36.2,164700.0,21.8351,21.8411,21.817,21.817,164700.0
2007-01-18 15:55:00,36.2,36.22,36.18,36.19,171200.0,21.817,21.829,21.8049,21.811,171200.0
2007-01-19 09:30:00,36.29,36.33,36.17,36.22,1336500.0,21.8712,21.8953,21.7989,21.829,1336500.0
2007-01-19 09:35:00,36.23,36.25,36.17,36.17,163000.0,21.8351,21.8471,21.7989,21.7989,163000.0
2007-01-19 09:40:00,36.17,36.18,36.11,36.13,136700.0,21.7989,21.8049,21.7628,21.7748,136700.0
2007-01-19 09:45:00,36.14,36.14,36.1,36.11,281600.0,21.7808,21.7808,21.7567,21.7628,281600.0
2007-01-19 09:50:00,36.12,36.12,36.05,36.07,172100.0,21.7688,21.7688,21.7266,21.7386,172100.0
2007-01-19 09:55:00,36.08,36.14,36.06,36.13,200900.0,21.7447,21.7808,21.7326,21.7748,200900.0
2007-01-19 10:00:00,36.13,36.24,36.11,36.11,274800.0,21.7748,21.8411,21.7628,21.7628,274800.0
2007-01-19 10:05:00,36.11,36.16,36.1,36.13,99300.0,21.7628,21.7929,21.7567,21.7748,99300.0
2007-01-19 10:10:00,36.13,36.17,36.11,36.14,98000.0,21.7748,21.7989,21.7628,21.7808,98000.0
2007-01-19 10:15:00,36.14,36.19,36.13,36.15,133000.0,21.7808,21.811,21.7748,21.7869,133000.0
2007-01-19 10:20:00,36.15,36.16,36.13,36.16,48100.0,21.7869,21.7929,21.7748,21.7929,48100.0
2007-01-19 10:25:00,36.15,36.19,36.15,36.18,45700.0,21.7869,21.811,21.7869,21.8049,45700.0
2007-01-19 10:30:00,36.19,36.21,36.18,36.18,123000.0,21.811,21.823,21.8049,21.8049,123000.0
2007-01-19 10:35:00,36.18,36.19,36.17,36.18,85800.0,21.8049,21.811,21.7989,21.8049,85800.0
2007-01-19 10:40:00,36.18,36.22,36.17,36.22,135500.0,21.8049,21.829,21.7989,21.829,135500.0
2007-01-19 10:45:00,36.22,36.24,36.2,36.21,80200.0,21.829,21.8411,21.817,21.823,80200.0
2007-01-19 10:50:00,36.21,36.21,36.18,36.18,63500.0,21.823,21.823,21.8049,21.8049,63500.0
2007-01-19 10:55:00,36.18,36.23,36.18,36.21,183000.0,21.8049,21.8351,21.8049,21.823,183000.0
2007-01-19 11:00:00,36.21,36.23,36.21,36.23,51500.0,21.823,21.8351,21.823,21.8351,51500.0
2007-01-19 11:05:00,36.22,36.26,36.22,36.26,61600.0,21.829,21.8532,21.829,21.8532,61600.0
2007-01-19 11:10:00,36.26,36.26,36.24,36.25,87900.0,21.8532,21.8532,21.8411,21.8471,87900.0
2007-01-19 11:15:00,36.25,36.26,36.22,36.24,224300.0,21.8471,21.8532,21.829,21.8411,224300.0
2007-01-19 11:20:00,36.24,36.25,36.17,36.19,81400.0,21.8411,21.8471,21.7989,21.811,81400.0
2007-01-19 11:25:00,36.19,36.2,36.18,36.18,45900.0,21.811,21.817,21.8049,21.8049,45900.0
2007-01-19 11:30:00,36.18,36.19,36.12,36.13,119400.0,21.8049,21.811,21.7688,21.7748,119400.0
2007-01-19 11:35:00,36.12,36.13,36.08,36.09,142000.0,21.7688,21.7748,21.7447,21.7507,142000.0
2007-01-19 11:40:00,36.09,36.11,36.08,36.09,54000.0,21.7507,21.7628,21.7447,21.7507,54000.0
2007-01-19 11:45:00,36.09,36.09,36.06,36.07,79600.0,21.7507,21.7507,21.7326,21.7386,79600.0
2007-01-19 11:50:00,36.06,36.06,36.04,36.06,67400.0,21.7326,21.7326,21.7206,21.7326,67400.0
2007-01-19 11:55:00,36.06,36.06,36.02,36.02,76700.0,21.7326,21.7326,21.7085,21.7085,76700.0
2007-01-19 12:00:00,36.02,36.03,36.0,36.0,89200.0,21.7085,21.7145,21.6965,21.6965,89200.0
2007-01-19 12:05:00,36.01,36.01,35.98,35.99,157900.0,21.7025,21.7025,21.6844,21.6904,157900.0
2007-01-19 12:10:00,35.99,36.0,35.88,35.89,182800.0,21.6904,21.6965,21.6241,21.6302,182800.0
2007-01-19 12:15:00,35.89,35.9,35.87,35.9,163100.0,21.6302,21.6362,21.6181,21.6362,163100.0
2007-01-19 12:20:00,35.9,35.92,35.89,35.91,92800.0,21.6362,21.6482,21.6302,21.6422,92800.0
2007-01-19 12:25:00,35.91,35.94,35.9,35.93,40900.0,21.6422,21.6603,21.6362,21.6543,40900.0
2007-01-19 12:30:00,35.93,35.94,35.92,35.93,49100.0,21.6543,21.6603,21.6482,21.6543,49100.0
2007-01-19 12:35:00,35.93,35.94,35.92,35.93,30700.0,21.6543,21.6603,21.6482,21.6543,30700.0
2007-01-19 12:40:00,35.93,35.94,35.92,35.94,34000.0,21.6543,21.6603,21.6482,21.6603,34000.0
2007-01-19 12:45:00,35.94,36.0,35.94,35.95,71500.0,21.6603,21.6965,21.6603,21.6663,71500.0
2007-01-19 12:50:00,35.95,35.96,35.93,35.96,68500.0,21.6663,21.6723,21.6543,21.6723,68500.0
2007-01-19 12:55:00,35.96,35.96,35.94,35.94,30500.0,21.6723,21.6723,21.6603,21.6603,30500.0
2007-01-19 13:00:00,35.94,36.0,35.94,35.98,93200.0,21.6603,21.6965,21.6603,21.6844,93200.0
2007-01-19 13:05:00,35.97,35.97,35.94,35.95,64000.0,21.6784,21.6784,21.6603,21.6663,64000.0
2007-01-19 13:10:00,35.96,35.97,35.95,35.96,85800.0,21.6723,21.6784,21.6663,21.6723,85800.0
2007-01-19 13:15:00,35.96,35.99,35.94,35.95,87100.0,21.6723,21.6904,21.6603,21.6663,87100.0
2007-01-19 13:20:00,35.96,35.98,35.95,35.98,38000.0,21.6723,21.6844,21.6663,21.6844,38000.0
2007-01-19 13:25:00,35.97,36.02,35.97,36.0,27600.0,21.6784,21.7085,21.6784,21.6965,27600.0
2007-01-19 13:30:00,36.0,36.03,35.99,36.0,73000.0,21.6965,21.7145,21.6904,21.6965,73000.0
2007-01-19 13:35:00,35.99,36.0,35.96,35.97,98300.0,21.6904,21.6965,21.6723,21.6784,98300.0
2007-01-19 13:40:00,35.97,35.97,35.94,35.95,68900.0,21.6784,21.6784,21.6603,21.6663,68900.0
2007-01-19 13:45:00,35.95,35.98,35.94,35.95,108100.0,21.6663,21.6844,21.6603,21.6663,108100.0
2007-01-19 13:50:00,35.96,35.96,35.94,35.95,29700.0,21.6723,21.6723,21.6603,21.6663,29700.0
2007-01-19 13:55:00,35.95,35.98,35.95,35.96,76100.0,21.6663,21.6844,21.6663,21.6723,76100.0
2007-01-19 14:00:00,35.96,35.97,35.96,35.97,47800.0,21.6723,21.6784,21.6723,21.6784,47800.0
2007-01-19 14:05:00,35.97,35.99,35.96,35.99,42500.0,21.6784,21.6904,21.6723,21.6904,42500.0
2007-01-19 14:10:00,35.99,36.02,35.98,36.0,81900.0,21.6904,21.7085,21.6844,21.6965,81900.0
2007-01-19 14:15:00,36.0,36.07,35.99,36.04,90300.0,21.6965,21.7386,21.6904,21.7206,90300.0
2007-01-19 14:20:00,36.04,36.05,36.02,36.04,66100.0,21.7206,21.7266,21.7085,21.7206,66100.0
2007-01-19 14:25:00,36.05,36.05,36.02,36.02,119500.0,21.7266,21.7266,21.7085,21.7085,119500.0
2007-01-19 14:30:00,36.02,36.02,35.99,36.01,87000.0,21.7085,21.7085,21.6904,21.7025,87000.0
2007-01-19 14:35:00,36.01,36.02,35.99,35.99,62500.0,21.7025,21.7085,21.6904,21.6904,62500.0
2007-01-19 14:40:00,35.99,36.0,35.97,35.97,58300.0,21.6904,21.6965,21.6784,21.6784,58300.0
2007-01-19 14:45:00,35.98,36.02,35.97,36.02,85300.0,21.6844,21.7085,21.6784,21.7085,85300.0
2007-01-19 14:50:00,36.02,36.02,35.98,35.99,104900.0,21.7085,21.7085,21.6844,21.6904,104900.0
2007-01-19 14:55:00,35.98,36.02,35.98,36.02,93800.0,21.6844,21.7085,21.6844,21.7085,93800.0
2007-01-19 15:00:00,36.02,36.08,36.01,36.04,197500.0,21.7085,21.7447,21.7025,21.7206,197500.0
2007-01-19 15:05:00,36.05,36.06,36.01,36.04,109800.0,21.7266,21.7326,21.7025,21.7206,109800.0
2007-01-19 15:10:00,36.04,36.09,36.03,36.07,129200.0,21.7206,21.7507,21.7145,21.7386,129200.0
2007-01-19 15:15:00,36.07,36.08,36.06,36.08,89800.0,21.7386,21.7447,21.7326,21.7447,89800.0
2007-01-19 15:20:00,36.08,36.11,36.07,36.1,85500.0,21.7447,21.7628,21.7386,21.7567,85500.0
2007-01-19 15:25:00,36.11,36.11,36.05,36.08,174400.0,21.7628,21.7628,21.7266,21.7447,174400.0
2007-01-19 15:30:00,36.09,36.09,36.03,36.05,188700.0,21.7507,21.7507,21.7145,21.7266,188700.0
2007-01-19 15:35:00,36.05,36.06,35.99,36.0,186900.0,21.7266,21.7326,21.6904,21.6965,186900.0
2007-01-19 15:40:00,36.0,36.09,35.99,36.09,505200.0,21.6965,21.7507,21.6904,21.7507,505200.0
2007-01-19 15:45:00,36.09,36.09,36.0,36.0,192600.0,21.7507,21.7507,21.6965,21.6965,192600.0
2007-01-19 15:50:00,36.0,36.04,36.0,36.03,185200.0,21.6965,21.7206,21.6965,21.7145,185200.0
2007-01-19 15:55:00,36.02,36.08,36.0,36.05,301900.0,21.7085,21.7447,21.6965,21.7266,301900.0
2007-01-22 09:30:00,35.96,36.06,35.88,35.92,245400.0,21.6723,21.7326,21.6241,21.6482,245400.0
2007-01-22 09:35:00,35.92,35.99,35.9,35.97,110400.0,21.6482,21.6904,21.6362,21.6784,110400.0
2007-01-22 09:40:00,35.98,36.01,35.97,35.99,70200.0,21.6844,21.7025,21.6784,21.6904,70200.0
2007-01-22 09:45:00,36.0,36.04,35.99,36.03,180500.0,21.6965,21.7206,21.6904,21.7145,180500.0
2007-01-22 09:50:00,36.03,36.03,35.97,36.01,58400.0,21.7145,21.7145,21.6784,21.7025,58400.0
2007-01-22 09:55:00,36.02,36.04,35.98,36.02,330000.0,21.7085,21.7206,21.6844,21.7085,330000.0
2007-01-22 10:00:00,36.02,36.03,35.94,35.95,119000.0,21.7085,21.7145,21.6603,21.6663,119000.0
2007-01-22 10:05:00,35.95,35.98,35.93,35.93,155000.0,21.6663,21.6844,21.6543,21.6543,155000.0
2007-01-22 10:10:00,35.93,35.94,35.82,35.83,157100.0,21.6543,21.6603,21.588,21.594,157100.0
2007-01-22 10:15:00,35.83,35.85,35.8,35.82,129700.0,21.594,21.6061,21.5759,21.588,129700.0
2007-01-22 10:20:00,35.83,35.89,35.82,35.82,63900.0,21.594,21.6302,21.588,21.588,63900.0
2007-01-22 10:25:00,35.83,35.84,35.81,35.81,65100.0,21.594,21.6,21.5819,21.5819,65100.0
2007-01-22 10:30:00,35.81,35.81,35.8,35.8,74200.0,21.5819,21.5819,21.5759,21.5759,74200.0
2007-01-22 10:35:00,35.8,35.83,35.8,35.81,116100.0,21.5759,21.594,21.5759,21.5819,116100.0
2007-01-22 10:40:00,35.82,35.85,35.82,35.84,81400.0,21.588,21.6061,21.588,21.6,81400.0
2007-01-22 10:45:00,35.83,35.84,35.74,35.75,317400.0,21.594,21.6,21.5398,21.5458,317400.0
2007-01-22 10:50:00,35.75,35.77,35.74,35.76,92800.0,21.5458,21.5578,21.5398,21.5518,92800.0
2007-01-22 10:55:00,35.76,35.79,35.76,35.77,54700.0,21.5518,21.5699,21.5518,21.5578,54700.0
2007-01-22 11:00:00,35.77,35.78,35.75,35.75,63700.0,21.5578,21.5639,21.5458,21.5458,63700.0
2007-01-22 11:05:00,35.76,35.76,35.71,35.71,112200.0,21.5518,21.5518,21.5217,21.5217,112200.0
2007-01-22 11:10:00,35.71,35.73,35.71,35.72,96100.0,21.5217,21.5337,21.5217,21.5277,96100.0
2007-01-22 11:15:00,35.73,35.76,35.72,35.75,65200.0,21.5337,21.5518,21.5277,21.5458,65200.0
2007-01-22 11:20:00,35.75,35.75,35.71,35.72,49500.0,21.5458,21.5458,21.5217,21.5277,49500.0
2007-01-22 11:25:00,35.72,35.76,35.71,35.73,142200.0,21.5277,21.5518,21.5217,21.5337,142200.0
2007-01-22 11:30:00,35.74,35.74,35.69,35.7,126800.0,21.5398,21.5398,21.5096,21.5157,126800.0
2007-01-22 11:35:00,35.7,35.7,35.69,35.7,54400.0,21.5157,21.5157,21.5096,21.5157,54400.0
2007-01-22 11:40:00,35.7,35.72,35.64,35.65,138100.0,21.5157,21.5277,21.4795,21.4855,138100.0
2007-01-22 11:45:00,35.66,35.66,35.64,35.65,83400.0,21.4915,21.4915,21.4795,21.4855,83400.0
2007-01-22 11:50:00,35.65,35.71,35.64,35.71,125700.0,21.4855,21.5217,21.4795,21.5217,125700.0
2007-01-22 11:55:00,35.71,35.71,35.65,35.66,104000.0,21.5217,21.5217,21.4855,21.4915,104000.0
2007-01-22 12:00:00,35.65,35.67,35.64,35.64,74500.0,21.4855,21.4976,21.4795,21.4795,74500.0
2007-01-22 12:05:00,35.65,35.67,35.63,35.67,106800.0,21.4855,21.4976,21.4735,21.4976,106800.0
2007-01-22 12:10:00,35.66,35.67,35.63,35.63,65100.0,21.4915,21.4976,21.4735,21.4735,65100.0
2007-01-22 12:15:00,35.63,35.64,35.6,35.63,90100.0,21.4735,21.4795,21.4554,21.4735,90100.0
2007-01-22 12:20:00,35.63,35.63,35.58,35.6,179900.0,21.4735,21.4735,21.4433,21.4554,179900.0
2007-01-22 12:25:00,35.61,35.64,35.59,35.63,78900.0,21.4614,21.4795,21.4494,21.4735,78900.0
2007-01-22 12:30:00,35.63,35.65,35.62,35.64,64100.0,21.4735,21.4855,21.4674,21.4795,64100.0
2007-01-22 12:35:00,35.65,35.67,35.63,35.63,79600.0,21.4855,21.4976,21.4735,21.4735,79600.0
2007-01-22 12:40:00,35.63,35.63,35.6,35.61,58200.0,21.4735,21.4735,21.4554,21.4614,58200.0
2007-01-22 12:45:00,35.62,35.62,35.59,35.6,107100.0,21.4674,21.4674,21.4494,21.4554,107100.0
2007-01-22 12:50:00,35.6,35.61,35.59,35.61,60400.0,21.4554,21.4614,21.4494,21.4614,60400.0
2007-01-22 12:55:00,35.61,35.62,35.6,35.62,55500.0,21.4614,21.4674,21.4554,21.4674,55500.0
2007-01-22 13:00:00,35.62,35.64,35.61,35.64,51300.0,21.4674,21.4795,21.4614,21.4795,51300.0
2007-01-22 13:05:00,35.63,35.65,35.6,35.63,75300.0,21.4735,21.4855,21.4554,21.4735,75300.0
2007-01-22 13:10:00,35.63,35.67,35.63,35.66,81700.0,21.4735,21.4976,21.4735,21.4915,81700.0
2007-01-22 13:15:00,35.66,35.7,35.66,35.7,61800.0,21.4915,21.5157,21.4915,21.5157,61800.0
2007-01-22 13:20:00,35.7,35.7,35.69,35.7,47400.0,21.5157,21.5157,21.5096,21.5157,47400.0
2007-01-22 13:25:00,35.69,35.74,35.69,35.73,131500.0,21.5096,21.5398,21.5096,21.5337,131500.0
2007-01-22 13:30:00,35.73,35.73,35.66,35.69,114000.0,21.5337,21.5337,21.4915,21.5096,114000.0
2007-01-22 13:35:00,35.68,35.69,35.67,35.68,39600.0,21.5036,21.5096,21.4976,21.5036,39600.0
2007-01-22 13:40:00,35.68,35.69,35.68,35.69,29600.0,21.5036,21.5096,21.5036,21.5096,29600.0
2007-01-22 13:45:00,35.69,35.69,35.67,35.69,53300.0,21.5096,21.5096,21.4976,21.5096,53300.0
2007-01-22 13:50:00,35.69,35.73,35.67,35.72,36000.0,21.5096,21.5337,21.4976,21.5277,36000.0
2007-01-22 13:55:00,35.71,35.74,35.7,35.7,36400.0,21.5217,21.5398,21.5157,21.5157,36400.0
2007-01-22 14:00:00,35.71,35.78,35.7,35.78,77500.0,21.5217,21.5639,21.5157,21.5639,77500.0
2007-01-22 14:05:00,35.78,35.81,35.78,35.79,48800.0,21.5639,21.5819,21.5639,21.5699,48800.0
2007-01-22 14:10:00,35.79,35.79,35.76,35.77,40400.0,21.5699,21.5699,21.5518,21.5578,40400.0
2007-01-22 14:15:00,35.77,35.77,35.76,35.76,50000.0,21.5578,21.5578,21.5518,21.5518,50000.0
2007-01-22 14:20:00,35.77,35.77,35.74,35.76,51700.0,21.5578,21.5578,21.5398,21.5518,51700.0
2007-01-22 14:25:00,35.75,35.76,35.72,35.73,84700.0,21.5458,21.5518,21.5277,21.5337,84700.0
2007-01-22 14:30:00,35.73,35.73,35.71,35.73,58900.0,21.5337,21.5337,21.5217,21.5337,58900.0
2007-01-22 14:35:00,35.73,35.73,35.66,35.66,110900.0,21.5337,21.5337,21.4915,21.4915,110900.0
2007-01-22 14:40:00,35.67,35.71,35.66,35.7,97100.0,21.4976,21.5217,21.4915,21.5157,97100.0
2007-01-22 14:45:00,35.7,35.73,35.69,35.7,53200.0,21.5157,21.5337,21.5096,21.5157,53200.0
2007-01-22 14:50:00,35.69,35.71,35.69,35.7,45400.0,21.5096,21.5217,21.5096,21.5157,45400.0
2007-01-22 14:55:00,35.7,35.72,35.69,35.71,29600.0,21.5157,21.5277,21.5096,21.5217,29600.0
2007-01-22 15:00:00,35.71,35.71,35.69,35.71,57000.0,21.5217,21.5217,21.5096,21.5217,57000.0
2007-01-22 15:05:00,35.71,35.74,35.7,35.74,45900.0,21.5217,21.5398,21.5157,21.5398,45900.0
2007-01-22 15:10:00,35.74,35.76,35.73,35.73,61900.0,21.5398,21.5518,21.5337,21.5337,61900.0
2007-01-22 15:15:00,35.74,35.74,35.73,35.74,36600.0,21.5398,21.5398,21.5337,21.5398,36600.0
2007-01-22 15:20:00,35.73,35.73,35.69,35.71,82400.0,21.5337,21.5337,21.5096,21.5217,82400.0
2007-01-22 15:25:00,35.71,35.72,35.7,35.72,76700.0,21.5217,21.5277,21.5157,21.5277,76700.0
2007-01-22 15:30:00,35.72,35.72,35.7,35.72,119500.0,21.5277,21.5277,21.5157,21.5277,119500.0
2007-01-22 15:35:00,35.71,35.77,35.71,35.77,191700.0,21.5217,21.5578,21.5217,21.5578,191700.0
2007-01-22 15:40:00,35.77,35.8,35.77,35.79,134500.0,21.5578,21.5759,21.5578,21.5699,134500.0
2007-01-22 15:45:00,35.79,35.81,35.79,35.8,88600.0,21.5699,21.5819,21.5699,21.5759,88600.0
2007-01-22 15:50:00,35.8,35.8,35.79,35.8,108800.0,21.5759,21.5759,21.5699,21.5759,108800.0
2007-01-22 15:55:00,35.8,35.8,35.76,35.77,121900.0,21.5759,21.5759,21.5518,21.5578,121900.0
2007-01-23 09:30:00,35.8,35.81,35.72,35.74,208600.0,21.5759,21.5819,21.5277,21.5398,208600.0
2007-01-23 09:35:00,35.74,35.76,35.68,35.69,89700.0,21.5398,21.5518,21.5036,21.5096,89700.0
2007-01-23 09:40:00,35.69,35.71,35.61,35.61,80400.0,21.5096,21.5217,21.4614,21.4614,80400.0
2007-01-23 09:45:00,35.61,35.61,35.59,35.61,71200.0,21.4614,21.4614,21.4494,21.4614,71200.0
2007-01-23 09:50:00,35.61,35.64,35.6,35.61,66000.0,21.4614,21.4795,21.4554,21.4614,66000.0
2007-01-23 09:55:00,35.61,35.61,35.56,35.58,238300.0,21.4614,21.4614,21.4313,21.4433,238300.0
2007-01-23 10:00:00,35.58,35.6,35.57,35.58,100300.0,21.4433,21.4554,21.4373,21.4433,100300.0
2007-01-23 10:05:00,35.59,35.59,35.57,35.58,100200.0,21.4494,21.4494,21.4373,21.4433,100200.0
2007-01-23 10:10:00,35.58,35.62,35.58,35.6,116800.0,21.4433,21.4674,21.4433,21.4554,116800.0
2007-01-23 10:15:00,35.6,35.65,35.59,35.65,104100.0,21.4554,21.4855,21.4494,21.4855,104100.0
2007-01-23 10:20:00,35.65,35.66,35.62,35.63,87300.0,21.4855,21.4915,21.4674,21.4735,87300.0
2007-01-23 10:25:00,35.63,35.64,35.62,35.64,56400.0,21.4735,21.4795,21.4674,21.4795,56400.0
2007-01-23 10:30:00,35.63,35.66,35.62,35.66,97600.0,21.4735,21.4915,21.4674,21.4915,97600.0
2007-01-23 10:35:00,35.66,35.68,35.65,35.68,64300.0,21.4915,21.5036,21.4855,21.5036,64300.0
2007-01-23 10:40:00,35.68,35.69,35.67,35.68,51500.0,21.5036,21.5096,21.4976,21.5036,51500.0
2007-01-23 10:45:00,35.68,35.71,35.68,35.69,87800.0,21.5036,21.5217,21.5036,21.5096,87800.0
2007-01-23 10:50:00,35.69,35.72,35.69,35.71,85300.0,21.5096,21.5277,21.5096,21.5217,85300.0
2007-01-23 10:55:00,35.7,35.77,35.7,35.76,492800.0,21.5157,21.5578,21.5157,21.5518,492800.0
2007-01-23 11:00:00,35.76,35.77,35.75,35.77,74100.0,21.5518,21.5578,21.5458,21.5578,74100.0
2007-01-23 11:05:00,35.76,35.81,35.76,35.81,100100.0,21.5518,21.5819,21.5518,21.5819,100100.0
2007-01-23 11:10:00,35.8,35.82,35.8,35.82,81800.0,21.5759,21.588,21.5759,21.588,81800.0
2007-01-23 11:15:00,35.81,35.88,35.81,35.87,102300.0,21.5819,21.6241,21.5819,21.6181,102300.0
2007-01-23 11:20:00,35.87,35.87,35.85,35.86,62800.0,21.6181,21.6181,21.6061,21.6121,62800.0
2007-01-23 11:25:00,35.85,35.88,35.85,35.87,69200.0,21.6061,21.6241,21.6061,21.6181,69200.0
2007-01-23 11:30:00,35.86,35.89,35.86,35.86,82700.0,21.6121,21.6302,21.6121,21.6121,82700.0
2007-01-23 11:35:00,35.86,35.87,35.84,35.84,78000.0,21.6121,21.6181,21.6,21.6,78000.0
2007-01-23 11:40:00,35.84,35.85,35.81,35.82,44800.0,21.6,21.6061,21.5819,21.588,44800.0
2007-01-23 11:45:00,35.82,35.84,35.82,35.83,67300.0,21.588,21.6,21.588,21.594,67300.0
2007-01-23 11:50:00,35.83,35.84,35.82,35.83,35200.0,21.594,21.6,21.588,21.594,35200.0
2007-01-23 11:55:00,35.82,35.84,35.8,35.82,88400.0,21.588,21.6,21.5759,21.588,88400.0
2007-01-23 12:00:00,35.82,35.83,35.79,35.81,138300.0,21.588,21.594,21.5699,21.5819,138300.0
2007-01-23 12:05:00,35.81,35.82,35.79,35.79,44100.0,21.5819,21.588,21.5699,21.5699,44100.0
2007-01-23 12:10:00,35.79,35.81,35.79,35.81,52500.0,21.5699,21.5819,21.5699,21.5819,52500.0
2007-01-23 12:15:00,35.81,35.83,35.8,35.82,65500.0,21.5819,21.594,21.5759,21.588,65500.0
2007-01-23 12:20:00,35.83,35.84,35.82,35.83,86100.0,21.594,21.6,21.588,21.594,86100.0
2007-01-23 12:25:00,35.82,35.83,35.81,35.82,55400.0,21.588,21.594,21.5819,21.588,55400.0
2007-01-23 12:30:00,35.82,35.83,35.8,35.82,133600.0,21.588,21.594,21.5759,21.588,133600.0
2007-01-23 12:35:00,35.82,35.83,35.8,35.8,40700.0,21.588,21.594,21.5759,21.5759,40700.0
2007-01-23 12:40:00,35.81,35.81,35.78,35.78,77000.0,21.5819,21.5819,21.5639,21.5639,77000.0
2007-01-23 12:45:00,35.77,35.86,35.77,35.86,116200.0,21.5578,21.6121,21.5578,21.6121,116200.0
2007-01-23 12:50:00,35.85,35.87,35.85,35.87,57100.0,21.6061,21.6181,21.6061,21.6181,57100.0
2007-01-23 12:55:00,35.87,35.88,35.86,35.88,67200.0,21.6181,21.6241,21.6121,21.6241,67200.0
2007-01-23 13:00:00,35.88,35.9,35.87,35.89,36100.0,21.6241,21.6362,21.6181,21.6302,36100.0
2007-01-23 13:05:00,35.89,35.92,35.89,35.91,83000.0,21.6302,21.6482,21.6302,21.6422,83000.0
2007-01-23 13:10:00,35.92,35.93,35.91,35.92,38900.0,21.6482,21.6543,21.6422,21.6482,38900.0
2007-01-23 13:15:00,35.93,35.93,35.92,35.93,23700.0,21.6543,21.6543,21.6482,21.6543,23700.0
2007-01-23 13:20:00,35.93,35.94,35.92,35.94,25600.0,21.6543,21.6603,21.6482,21.6603,25600.0
2007-01-23 13:25:00,35.95,35.99,35.94,35.97,78200.0,21.6663,21.6904,21.6603,21.6784,78200.0
2007-01-23 13:30:00,35.97,35.98,35.96,35.96,26000.0,21.6784,21.6844,21.6723,21.6723,26000.0
2007-01-23 13:35:00,35.96,35.97,35.95,35.95,55200.0,21.6723,21.6784,21.6663,21.6663,55200.0
2007-01-23 13:40:00,35.96,35.98,35.94,35.98,38100.0,21.6723,21.6844,21.6603,21.6844,38100.0
2007-01-23 13:45:00,35.97,35.98,35.97,35.97,30300.0,21.6784,21.6844,21.6784,21.6784,30300.0
2007-01-23 13:50:00,35.98,35.98,35.96,35.97,37400.0,21.6844,21.6844,21.6723,21.6784,37400.0
2007-01-23 13:55:00,35.97,35.98,35.95,35.97,57800.0,21.6784,21.6844,21.6663,21.6784,57800.0
2007-01-23 14:00:00,35.97,35.98,35.95,35.95,55500.0,21.6784,21.6844,21.6663,21.6663,55500.0
2007-01-23 14:05:00,35.95,35.96,35.9,35.9,92400.0,21.6663,21.6723,21.6362,21.6362,92400.0
2007-01-23 14:10:00,35.91,35.92,35.89,35.89,75400.0,21.6422,21.6482,21.6302,21.6302,75400.0
2007-01-23 14:15:00,35.9,35.9,35.88,35.88,44200.0,21.6362,21.6362,21.6241,21.6241,44200.0
2007-01-23 14:20:00,35.89,35.89,35.85,35.86,66400.0,21.6302,21.6302,21.6061,21.6121,66400.0
2007-01-23 14:25:00,35.85,35.87,35.85,35.87,58200.0,21.6061,21.6181,21.6061,21.6181,58200.0
2007-01-23 14:30:00,35.86,35.87,35.81,35.81,94100.0,21.6121,21.6181,21.5819,21.5819,94100.0
2007-01-23 14:35:00,35.81,35.84,35.81,35.84,100100.0,21.5819,21.6,21.5819,21.6,100100.0
2007-01-23 14:40:00,35.83,35.84,35.78,35.79,100900.0,21.594,21.6,21.5639,21.5699,100900.0
2007-01-23 14:45:00,35.79,35.81,35.78,35.81,89700.0,21.5699,21.5819,21.5639,21.5819,89700.0
2007-01-23 14:50:00,35.81,35.83,35.79,35.81,67500.0,21.5819,21.594,21.5699,21.5819,67500.0
2007-01-23 14:55:00,35.8,35.89,35.8,35.89,169700.0,21.5759,21.6302,21.5759,21.6302,169700.0
2007-01-23 15:00:00,35.89,35.99,35.88,35.99,372500.0,21.6302,21.6904,21.6241,21.6904,372500.0
2007-01-23 15:05:00,35.99,36.05,35.94,35.96,360400.0,21.6904,21.7266,21.6603,21.6723,360400.0
2007-01-23 15:10:00,35.97,35.99,35.96,35.98,68800.0,21.6784,21.6904,21.6723,21.6844,68800.0
2007-01-23 15:15:00,35.99,36.01,35.98,36.01,124600.0,21.6904,21.7025,21.6844,21.7025,124600.0
2007-01-23 15:20:00,36.0,36.02,35.98,35.98,124900.0,21.6965,21.7085,21.6844,21.6844,124900.0
2007-01-23 15:25:00,35.99,36.01,35.98,35.99,98300.0,21.6904,21.7025,21.6844,21.6904,98300.0
2007-01-23 15:30:00,35.99,36.0,35.99,35.99,65400.0,21.6904,21.6965,21.6904,21.6904,65400.0
2007-01-23 15:35:00,35.99,36.0,35.94,35.96,205700.0,21.6904,21.6965,21.6603,21.6723,205700.0
2007-01-23 15:40:00,35.97,36.0,35.94,35.95,253600.0,21.6784,21.6965,21.6603,21.6663,253600.0
2007-01-23 15:45:00,35.96,35.98,35.95,35.97,226700.0,21.6723,21.6844,21.6663,21.6784,226700.0
2007-01-23 15:50:00,35.97,35.98,35.95,35.97,164400.0,21.6784,21.6844,21.6663,21.6784,164400.0
2007-01-23 15:55:00,35.98,36.01,35.97,36.01,195200.0,21.6844,21.7025,21.6784,21.7025,195200.0
2007-01-24 09:30:00,35.97,36.12,35.95,36.1,235200.0,21.6784,21.7688,21.6663,21.7567,235200.0
2007-01-24 09:35:00,36.1,36.16,36.0,36.16,100600.0,21.7567,21.7929,21.6965,21.7929,100600.0
2007-01-24 09:40:00,36.16,36.25,36.13,36.25,125200.0,21.7929,21.8471,21.7748,21.8471,125200.0
2007-01-24 09:45:00,36.25,36.29,36.25,36.28,115000.0,21.8471,21.8712,21.8471,21.8652,115000.0
2007-01-24 09:50:00,36.27,36.28,36.18,36.2,119500.0,21.8592,21.8652,21.8049,21.817,119500.0
2007-01-24 09:55:00,36.21,36.24,36.18,36.19,67500.0,21.823,21.8411,21.8049,21.811,67500.0
2007-01-24 10:00:00,36.19,36.23,36.17,36.18,144500.0,21.811,21.8351,21.7989,21.8049,144500.0
2007-01-24 10:05:00,36.18,36.19,36.16,36.18,82900.0,21.8049,21.811,21.7929,21.8049,82900.0
2007-01-24 10:10:00,36.18,36.23,36.17,36.19,159800.0,21.8049,21.8351,21.7989,21.811,159800.0
2007-01-24 10:15:00,36.19,36.22,36.18,36.21,122400.0,21.811,21.829,21.8049,21.823,122400.0
2007-01-24 10:20:00,36.2,36.24,36.2,36.22,165000.0,21.817,21.8411,21.817,21.829,165000.0
2007-01-24 10:25:00,36.22,36.23,36.21,36.22,37800.0,21.829,21.8351,21.823,21.829,37800.0
2007-01-24 10:30:00,36.23,36.29,36.21,36.28,138000.0,21.8351,21.8712,21.823,21.8652,138000.0
2007-01-24 10:35:00,36.28,36.29,36.23,36.27,87800.0,21.8652,21.8712,21.8351,21.8592,87800.0
2007-01-24 10:40:00,36.27,36.33,36.26,36.3,171600.0,21.8592,21.8953,21.8532,21.8773,171600.0
2007-01-24 10:45:00,36.29,36.34,36.29,36.34,108200.0,21.8712,21.9014,21.8712,21.9014,108200.0
2007-01-24 10:50:00,36.34,36.36,36.33,36.36,135400.0,21.9014,21.9134,21.8953,21.9134,135400.0
2007-01-24 10:55:00,36.36,36.46,36.35,36.44,238200.0,21.9134,21.9737,21.9074,21.9616,238200.0
2007-01-24 11:00:00,36.44,36.46,36.4,36.45,124200.0,21.9616,21.9737,21.9375,21.9677,124200.0
2007-01-24 11:05:00,36.45,36.49,36.45,36.47,225400.0,21.9677,21.9918,21.9677,21.9797,225400.0
2007-01-24 11:10:00,36.47,36.47,36.41,36.44,145700.0,21.9797,21.9797,21.9436,21.9616,145700.0
2007-01-24 11:15:00,36.44,36.46,36.43,36.45,141900.0,21.9616,21.9737,21.9556,21.9677,141900.0
2007-01-24 11:20:00,36.45,36.46,36.4,36.41,198400.0,21.9677,21.9737,21.9375,21.9436,198400.0
2007-01-24 11:25:00,36.41,36.41,36.4,36.4,110700.0,21.9436,21.9436,21.9375,21.9375,110700.0
2007-01-24 11:30:00,36.41,36.41,36.36,36.38,164200.0,21.9436,21.9436,21.9134,21.9255,164200.0
2007-01-24 11:35:00,36.38,36.38,36.35,36.35,43500.0,21.9255,21.9255,21.9074,21.9074,43500.0
2007-01-24 11:40:00,36.36,36.4,36.34,36.4,154300.0,21.9134,21.9375,21.9014,21.9375,154300.0
2007-01-24 11:45:00,36.4,36.41,36.39,36.41,58900.0,21.9375,21.9436,21.9315,21.9436,58900.0
2007-01-24 11:50:00,36.41,36.41,36.38,36.39,60200.0,21.9436,21.9436,21.9255,21.9315,60200.0
2007-01-24 11:55:00,36.39,36.39,36.34,36.36,85700.0,21.9315,21.9315,21.9014,21.9134,85700.0
2007-01-24 12:00:00,36.37,36.4,36.35,36.36,91200.0,21.9194,21.9375,21.9074,21.9134,91200.0
2007-01-24 12:05:00,36.36,36.36,36.35,36.35,35300.0,21.9134,21.9134,21.9074,21.9074,35300.0
2007-01-24 12:10:00,36.36,36.36,36.34,36.34,58600.0,21.9134,21.9134,21.9014,21.9014,58600.0
2007-01-24 12:15:00,36.35,36.36,36.33,36.35,117700.0,21.9074,21.9134,21.8953,21.9074,117700.0
2007-01-24 12:20:00,36.35,36.35,36.32,36.33,91000.0,21.9074,21.9074,21.8893,21.8953,91000.0
2007-01-24 12:25:00,36.34,36.35,36.34,36.34,36200.0,21.9014,21.9074,21.9014,21.9014,36200.0
2007-01-24 12:30:00,36.35,36.36,36.34,36.35,56200.0,21.9074,21.9134,21.9014,21.9074,56200.0
2007-01-24 12:35:00,36.35,36.36,36.31,36.31,68300.0,21.9074,21.9134,21.8833,21.8833,68300.0
2007-01-24 12:40:00,36.31,36.33,36.29,36.33,103200.0,21.8833,21.8953,21.8712,21.8953,103200.0
2007-01-24 12:45:00,36.32,36.33,36.28,36.3,86700.0,21.8893,21.8953,21.8652,21.8773,86700.0
2007-01-24 12:50:00,36.3,36.31,36.25,36.26,109500.0,21.8773,21.8833,21.8471,21.8532,109500.0
2007-01-24 12:55:00,36.26,36.31,36.25,36.31,85000.0,21.8532,21.8833,21.8471,21.8833,85000.0
2007-01-24 13:00:00,36.32,36.34,36.29,36.3,367100.0,21.8893,21.9014,21.8712,21.8773,367100.0
2007-01-24 13:05:00,36.29,36.36,36.29,36.34,159300.0,21.8712,21.9134,21.8712,21.9014,159300.0
2007-01-24 13:10:00,36.34,36.38,36.32,36.32,122100.0,21.9014,21.9255,21.8893,21.8893,122100.0
2007-01-24 13:15:00,36.32,36.34,36.32,36.34,60900.0,21.8893,21.9014,21.8893,21.9014,60900.0
2007-01-24 13:20:00,36.33,36.37,36.33,36.36,106800.0,21.8953,21.9194,21.8953,21.9134,106800.0
2007-01-24 13:25:00,36.37,36.4,36.36,36.4,158700.0,21.9194,21.9375,21.9134,21.9375,158700.0
2007-01-24 13:30:00,36.4,36.4,36.39,36.39,68400.0,21.9375,21.9375,21.9315,21.9315,68400.0
2007-01-24 13:35:00,36.4,36.42,36.39,36.41,109900.0,21.9375,21.9496,21.9315,21.9436,109900.0
2007-01-24 13:40:00,36.42,36.47,36.41,36.47,183500.0,21.9496,21.9797,21.9436,21.9797,183500.0
2007-01-24 13:45:00,36.46,36.47,36.45,36.45,85200.0,21.9737,21.9797,21.9677,21.9677,85200.0
2007-01-24 13:50:00,36.46,36.47,36.45,36.45,80100.0,21.9737,21.9797,21.9677,21.9677,80100.0
2007-01-24 13:55:00,36.45,36.51,36.44,36.5,233500.0,21.9677,22.0038,21.9616,21.9978,233500.0
2007-01-24 14:00:00,36.5,36.54,36.49,36.5,146500.0,21.9978,22.0219,21.9918,21.9978,146500.0
2007-01-24 14:05:00,36.5,36.5,36.42,36.42,69600.0,21.9978,21.9978,21.9496,21.9496,69600.0
2007-01-24 14:10:00,36.43,36.44,36.4,36.4,88000.0,21.9556,21.9616,21.9375,21.9375,88000.0
2007-01-24 14:15:00,36.4,36.44,36.4,36.43,78200.0,21.9375,21.9616,21.9375,21.9556,78200.0
2007-01-24 14:20:00,36.43,36.43,36.42,36.43,71800.0,21.9556,21.9556,21.9496,21.9556,71800.0
2007-01-24 14:25:00,36.43,36.47,36.4,36.46,145000.0,21.9556,21.9797,21.9375,21.9737,145000.0
2007-01-24 14:30:00,36.47,36.49,36.46,36.48,90600.0,21.9797,21.9918,21.9737,21.9857,90600.0
2007-01-24 14:35:00,36.49,36.5,36.48,36.5,91100.0,21.9918,21.9978,21.9857,21.9978,91100.0
2007-01-24 14:40:00,36.5,36.54,36.49,36.54,176400.0,21.9978,22.0219,21.9918,22.0219,176400.0
2007-01-24 14:45:00,36.53,36.53,36.5,36.51,161400.0,22.0159,22.0159,21.9978,22.0038,161400.0
2007-01-24 14:50:00,36.51,36.51,36.49,36.49,70000.0,22.0038,22.0038,21.9918,21.9918,70000.0
2007-01-24 14:55:00,36.5,36.52,36.47,36.51,91500.0,21.9978,22.0098,21.9797,22.0038,91500.0
2007-01-24 15:00:00,36.51,36.52,36.48,36.5,172400.0,22.0038,22.0098,21.9857,21.9978,172400.0
2007-01-24 15:05:00,36.5,36.5,36.48,36.48,80200.0,21.9978,21.9978,21.9857,21.9857,80200.0
2007-01-24 15:10:00,36.49,36.49,36.46,36.48,120100.0,21.9918,21.9918,21.9737,21.9857,120100.0
2007-01-24 15:15:00,36.49,36.52,36.48,36.5,155600.0,21.9918,22.0098,21.9857,21.9978,155600.0
2007-01-24 15:20:00,36.5,36.51,36.48,36.48,143600.0,21.9978,22.0038,21.9857,21.9857,143600.0
2007-01-24 15:25:00,36.49,36.49,36.47,36.48,79300.0,21.9918,21.9918,21.9797,21.9857,79300.0
2007-01-24 15:30:00,36.48,36.51,36.47,36.51,179400.0,21.9857,22.0038,21.9797,22.0038,179400.0
2007-01-24 15:35:00,36.51,36.51,36.5,36.51,131000.0,22.0038,22.0038,21.9978,22.0038,131000.0
2007-01-24 15:40:00,36.51,36.63,36.5,36.62,553000.0,22.0038,22.0761,21.9978,22.0701,553000.0
2007-01-24 15:45:00,36.61,36.62,36.58,36.59,243900.0,22.0641,22.0701,22.046,22.052,243900.0
2007-01-24 15:50:00,36.58,36.59,36.55,36.56,227300.0,22.046,22.052,22.0279,22.034,227300.0
2007-01-24 15:55:00,36.55,36.58,36.53,36.54,365300.0,22.0279,22.046,22.0159,22.0219,365300.0
2007-01-25 09:30:00,36.46,36.53,36.3,36.52,248300.0,21.9737,22.0159,21.8773,22.0098,248300.0
2007-01-25 09:35:00,36.51,36.64,36.51,36.63,107600.0,22.0038,22.0822,22.0038,22.0761,107600.0
2007-01-25 09:40:00,36.63,36.64,36.59,36.59,109300.0,22.0761,22.0822,22.052,22.052,109300.0
2007-01-25 09:45:00,36.6,36.61,36.53,36.54,151800.0,22.0581,22.0641,22.0159,22.0219,151800.0
2007-01-25 09:50:00,36.53,36.58,36.51,36.58,129000.0,22.0159,22.046,22.0038,22.046,129000.0
2007-01-25 09:55:00,36.57,36.6,36.55,36.59,103800.0,22.04,22.0581,22.0279,22.052,103800.0
2007-01-25 10:00:00,36.58,36.58,36.54,36.57,94500.0,22.046,22.046,22.0219,22.04,94500.0
2007-01-25 10:05:00,36.57,36.6,36.55,36.6,102000.0,22.04,22.0581,22.0279,22.0581,102000.0
2007-01-25 10:10:00,36.6,36.64,36.58,36.62,129800.0,22.0581,22.0822,22.046,22.0701,129800.0
2007-01-25 10:15:00,36.61,36.61,36.58,36.58,69200.0,22.0641,22.0641,22.046,22.046,69200.0
2007-01-25 10:20:00,36.58,36.59,36.54,36.55,89100.0,22.046,22.052,22.0219,22.0279,89100.0
2007-01-25 10:25:00,36.55,36.57,36.53,36.53,92300.0,22.0279,22.04,22.0159,22.0159,92300.0
2007-01-25 10:30:00,36.53,36.55,36.51,36.52,77300.0,22.0159,22.0279,22.0038,22.0098,77300.0
2007-01-25 10:35:00,36.52,36.53,36.49,36.52,147100.0,22.0098,22.0159,21.9918,22.0098,147100.0
2007-01-25 10:40:00,36.52,36.52,36.46,36.46,125900.0,22.0098,22.0098,21.9737,21.9737,125900.0
2007-01-25 10:45:00,36.46,36.47,36.43,36.43,85400.0,21.9737,21.9797,21.9556,21.9556,85400.0
2007-01-25 10:50:00,36.43,36.47,36.43,36.44,102500.0,21.9556,21.9797,21.9556,21.9616,102500.0
2007-01-25 10:55:00,36.45,36.45,36.4,36.41,55500.0,21.9677,21.9677,21.9375,21.9436,55500.0
2007-01-25 11:00:00,36.41,36.45,36.4,36.45,56900.0,21.9436,21.9677,21.9375,21.9677,56900.0
2007-01-25 11:05:00,36.45,36.47,36.43,36.44,60400.0,21.9677,21.9797,21.9556,21.9616,60400.0
2007-01-25 11:10:00,36.44,36.45,36.43,36.44,19200.0,21.9616,21.9677,21.9556,21.9616,19200.0
2007-01-25 11:15:00,36.44,36.44,36.43,36.44,24700.0,21.9616,21.9616,21.9556,21.9616,24700.0
2007-01-25 11:20:00,36.44,36.45,36.43,36.45,58200.0,21.9616,21.9677,21.9556,21.9677,58200.0
2007-01-25 11:25:00,36.45,36.47,36.44,36.45,35800.0,21.9677,21.9797,21.9616,21.9677,35800.0
2007-01-25 11:30:00,36.45,36.47,36.44,36.44,37400.0,21.9677,21.9797,21.9616,21.9616,37400.0
2007-01-25 11:35:00,36.44,36.46,36.41,36.43,77100.0,21.9616,21.9737,21.9436,21.9556,77100.0
2007-01-25 11:40:00,36.43,36.43,36.42,36.43,41100.0,21.9556,21.9556,21.9496,21.9556,41100.0
2007-01-25 11:45:00,36.42,36.43,36.41,36.42,28400.0,21.9496,21.9556,21.9436,21.9496,28400.0
2007-01-25 11:50:00,36.42,36.42,36.37,36.38,34000.0,21.9496,21.9496,21.9194,21.9255,34000.0
2007-01-25 11:55:00,36.37,36.38,36.36,36.36,66700.0,21.9194,21.9255,21.9134,21.9134,66700.0
2007-01-25 12:00:00,36.36,36.37,36.33,36.33,38200.0,21.9134,21.9194,21.8953,21.8953,38200.0
2007-01-25 12:05:00,36.33,36.33,36.29,36.3,113700.0,21.8953,21.8953,21.8712,21.8773,113700.0
2007-01-25 12:10:00,36.3,36.32,36.27,36.29,70700.0,21.8773,21.8893,21.8592,21.8712,70700.0
2007-01-25 12:15:00,36.29,36.3,36.28,36.29,40900.0,21.8712,21.8773,21.8652,21.8712,40900.0
2007-01-25 12:20:00,36.29,36.31,36.28,36.29,96300.0,21.8712,21.8833,21.8652,21.8712,96300.0
2007-01-25 12:25:00,36.28,36.29,36.28,36.28,53000.0,21.8652,21.8712,21.8652,21.8652,53000.0
2007-01-25 12:30:00,36.29,36.29,36.28,36.29,29300.0,21.8712,21.8712,21.8652,21.8712,29300.0
2007-01-25 12:35:00,36.29,36.3,36.28,36.28,61700.0,21.8712,21.8773,21.8652,21.8652,61700.0
2007-01-25 12:40:00,36.29,36.29,36.28,36.29,7700.0,21.8712,21.8712,21.8652,21.8712,7700.0
2007-01-25 12:45:00,36.29,36.29,36.27,36.27,29500.0,21.8712,21.8712,21.8592,21.8592,29500.0
2007-01-25 12:50:00,36.28,36.29,36.27,36.29,41400.0,21.8652,21.8712,21.8592,21.8712,41400.0
2007-01-25 12:55:00,36.29,36.29,36.26,36.27,60200.0,21.8712,21.8712,21.8532,21.8592,60200.0
2007-01-25 13:00:00,36.27,36.27,36.24,36.25,60400.0,21.8592,21.8592,21.8411,21.8471,60400.0
2007-01-25 13:05:00,36.25,36.27,36.24,36.26,60800.0,21.8471,21.8592,21.8411,21.8532,60800.0
2007-01-25 13:10:00,36.27,36.29,36.26,36.28,67900.0,21.8592,21.8712,21.8532,21.8652,67900.0
2007-01-25 13:15:00,36.28,36.29,36.27,36.28,27600.0,21.8652,21.8712,21.8592,21.8652,27600.0
2007-01-25 13:20:00,36.28,36.29,36.27,36.29,14900.0,21.8652,21.8712,21.8592,21.8712,14900.0
2007-01-25 13:25:00,36.29,36.29,36.26,36.27,56200.0,21.8712,21.8712,21.8532,21.8592,56200.0
2007-01-25 13:30:00,36.27,36.29,36.27,36.28,30600.0,21.8592,21.8712,21.8592,21.8652,30600.0
2007-01-25 13:35:00,36.27,36.28,36.2,36.22,102200.0,21.8592,21.8652,21.817,21.829,102200.0
2007-01-25 13:40:00,36.22,36.23,36.2,36.21,54300.0,21.829,21.8351,21.817,21.823,54300.0
2007-01-25 13:45:00,36.21,36.21,36.15,36.17,91200.0,21.823,21.823,21.7869,21.7989,91200.0
2007-01-25 13:50:00,36.17,36.23,36.17,36.19,102900.0,21.7989,21.8351,21.7989,21.811,102900.0
2007-01-25 13:55:00,36.19,36.2,36.12,36.12,78400.0,21.811,21.817,21.7688,21.7688,78400.0
2007-01-25 14:00:00,36.11,36.12,36.08,36.09,118800.0,21.7628,21.7688,21.7447,21.7507,118800.0
2007-01-25 14:05:00,36.08,36.13,36.07,36.12,85900.0,21.7447,21.7748,21.7386,21.7688,85900.0
2007-01-25 14:10:00,36.12,36.17,36.11,36.17,217900.0,21.7688,21.7989,21.7628,21.7989,217900.0
2007-01-25 14:15:00,36.16,36.16,36.09,36.13,93000.0,21.7929,21.7929,21.7507,21.7748,93000.0
2007-01-25 14:20:00,36.14,36.15,36.1,36.11,70800.0,21.7808,21.7869,21.7567,21.7628,70800.0
2007-01-25 14:25:00,36.11,36.15,36.07,36.13,135400.0,21.7628,21.7869,21.7386,21.7748,135400.0
2007-01-25 14:30:00,36.14,36.15,36.1,36.14,101100.0,21.7808,21.7869,21.7567,21.7808,101100.0
2007-01-25 14:35:00,36.15,36.19,36.13,36.19,83500.0,21.7869,21.811,21.7748,21.811,83500.0
2007-01-25 14:40:00,36.19,36.2,36.13,36.13,61500.0,21.811,21.817,21.7748,21.7748,61500.0
2007-01-25 14:45:00,36.14,36.14,36.1,36.1,60400.0,21.7808,21.7808,21.7567,21.7567,60400.0
2007-01-25 14:50:00,36.1,36.13,36.1,36.13,111100.0,21.7567,21.7748,21.7567,21.7748,111100.0
2007-01-25 14:55:00,36.13,36.14,36.11,36.14,48500.0,21.7748,21.7808,21.7628,21.7808,48500.0
2007-01-25 15:00:00,36.14,36.15,36.1,36.11,286800.0,21.7808,21.7869,21.7567,21.7628,286800.0
2007-01-25 15:05:00,36.11,36.11,36.04,36.08,171500.0,21.7628,21.7628,21.7206,21.7447,171500.0
2007-01-25 15:10:00,36.08,36.11,36.07,36.09,112000.0,21.7447,21.7628,21.7386,21.7507,112000.0
2007-01-25 15:15:00,36.1,36.11,36.09,36.1,63200.0,21.7567,21.7628,21.7507,21.7567,63200.0
2007-01-25 15:20:00,36.1,36.1,36.05,36.05,156900.0,21.7567,21.7567,21.7266,21.7266,156900.0
2007-01-25 15:25:00,36.06,36.07,36.05,36.06,99200.0,21.7326,21.7386,21.7266,21.7326,99200.0
2007-01-25 15:30:00,36.07,36.07,36.02,36.04,116800.0,21.7386,21.7386,21.7085,21.7206,116800.0
2007-01-25 15:35:00,36.04,36.12,36.02,36.12,238700.0,21.7206,21.7688,21.7085,21.7688,238700.0
2007-01-25 15:40:00,36.12,36.12,36.05,36.05,178100.0,21.7688,21.7688,21.7266,21.7266,178100.0
2007-01-25 15:45:00,36.06,36.06,36.02,36.02,330700.0,21.7326,21.7326,21.7085,21.7085,330700.0
2007-01-25 15:50:00,36.03,36.12,36.02,36.11,346400.0,21.7145,21.7688,21.7085,21.7628,346400.0
2007-01-25 15:55:00,36.11,36.12,36.08,36.1,237300.0,21.7628,21.7688,21.7447,21.7567,237300.0
2007-01-26 09:30:00,36.13,36.23,36.05,36.15,182600.0,21.7748,21.8351,21.7266,21.7869,182600.0
2007-01-26 09:35:00,36.15,36.15,36.1,36.13,71800.0,21.7869,21.7869,21.7567,21.7748,71800.0
2007-01-26 09:40:00,36.13,36.15,36.12,36.15,56900.0,21.7748,21.7869,21.7688,21.7869,56900.0
2007-01-26 09:45:00,36.14,36.15,36.12,36.13,76600.0,21.7808,21.7869,21.7688,21.7748,76600.0
2007-01-26 09:50:00,36.13,36.17,36.13,36.14,67800.0,21.7748,21.7989,21.7748,21.7808,67800.0
2007-01-26 09:55:00,36.13,36.15,36.12,36.15,75200.0,21.7748,21.7869,21.7688,21.7869,75200.0
2007-01-26 10:00:00,36.14,36.17,36.07,36.07,227900.0,21.7808,21.7989,21.7386,21.7386,227900.0
2007-01-26 10:05:00,36.08,36.08,36.03,36.04,196000.0,21.7447,21.7447,21.7145,21.7206,196000.0
2007-01-26 10:10:00,36.05,36.07,36.03,36.05,139900.0,21.7266,21.7386,21.7145,21.7266,139900.0
2007-01-26 10:15:00,36.05,36.06,36.01,36.04,99300.0,21.7266,21.7326,21.7025,21.7206,99300.0
2007-01-26 10:20:00,36.04,36.04,36.0,36.02,181000.0,21.7206,21.7206,21.6965,21.7085,181000.0
2007-01-26 10:25:00,36.01,36.03,36.0,36.02,75300.0,21.7025,21.7145,21.6965,21.7085,75300.0
2007-01-26 10:30:00,36.02,36.03,36.0,36.0,89100.0,21.7085,21.7145,21.6965,21.6965,89100.0
2007-01-26 10:35:00,36.0,36.04,35.99,36.04,79600.0,21.6965,21.7206,21.6904,21.7206,79600.0
2007-01-26 10:40:00,36.04,36.06,36.02,36.04,63100.0,21.7206,21.7326,21.7085,21.7206,63100.0
2007-01-26 10:45:00,36.03,36.06,36.03,36.03,38900.0,21.7145,21.7326,21.7145,21.7145,38900.0
2007-01-26 10:50:00,36.04,36.04,35.96,35.96,95900.0,21.7206,21.7206,21.6723,21.6723,95900.0
2007-01-26 10:55:00,35.96,35.97,35.93,35.93,287000.0,21.6723,21.6784,21.6543,21.6543,287000.0
2007-01-26 11:00:00,35.93,35.94,35.93,35.94,58400.0,21.6543,21.6603,21.6543,21.6603,58400.0
2007-01-26 11:05:00,35.94,35.94,35.9,35.91,81600.0,21.6603,21.6603,21.6362,21.6422,81600.0
2007-01-26 11:10:00,35.9,35.92,35.89,35.9,103500.0,21.6362,21.6482,21.6302,21.6362,103500.0
2007-01-26 11:15:00,35.9,35.9,35.85,35.86,113500.0,21.6362,21.6362,21.6061,21.6121,113500.0
2007-01-26 11:20:00,35.86,35.92,35.85,35.92,259400.0,21.6121,21.6482,21.6061,21.6482,259400.0
2007-01-26 11:25:00,35.92,35.92,35.87,35.9,95400.0,21.6482,21.6482,21.6181,21.6362,95400.0
2007-01-26 11:30:00,35.89,35.89,35.85,35.85,41800.0,21.6302,21.6302,21.6061,21.6061,41800.0
2007-01-26 11:35:00,35.86,35.86,35.83,35.84,106400.0,21.6121,21.6121,21.594,21.6,106400.0
2007-01-26 11:40:00,35.84,35.89,35.83,35.88,75900.0,21.6,21.6302,21.594,21.6241,75900.0
2007-01-26 11:45:00,35.88,35.91,35.87,35.87,84500.0,21.6241,21.6422,21.6181,21.6181,84500.0
2007-01-26 11:50:00,35.87,35.88,35.85,35.86,55100.0,21.6181,21.6241,21.6061,21.6121,55100.0
2007-01-26 11:55:00,35.87,35.88,35.85,35.87,88300.0,21.6181,21.6241,21.6061,21.6181,88300.0
2007-01-26 12:00:00,35.88,35.89,35.87,35.89,70100.0,21.6241,21.6302,21.6181,21.6302,70100.0
2007-01-26 12:05:00,35.88,35.94,35.88,35.93,73800.0,21.6241,21.6603,21.6241,21.6543,73800.0
2007-01-26 12:10:00,35.92,35.95,35.92,35.94,66000.0,21.6482,21.6663,21.6482,21.6603,66000.0
2007-01-26 12:15:00,35.95,35.99,35.93,35.98,77600.0,21.6663,21.6904,21.6543,21.6844,77600.0
2007-01-26 12:20:00,35.98,36.01,35.98,35.98,58600.0,21.6844,21.7025,21.6844,21.6844,58600.0
2007-01-26 12:25:00,35.98,35.99,35.95,35.95,41400.0,21.6844,21.6904,21.6663,21.6663,41400.0
2007-01-26 12:30:00,35.96,35.97,35.95,35.97,58100.0,21.6723,21.6784,21.6663,21.6784,58100.0
2007-01-26 12:35:00,35.97,35.98,35.95,35.97,66700.0,21.6784,21.6844,21.6663,21.6784,66700.0
2007-01-26 12:40:00,35.97,35.97,35.92,35.92,36800.0,21.6784,21.6784,21.6482,21.6482,36800.0
2007-01-26 12:45:00,35.93,35.96,35.92,35.95,26400.0,21.6543,21.6723,21.6482,21.6663,26400.0
2007-01-26 12:50:00,35.95,35.96,35.93,35.94,47800.0,21.6663,21.6723,21.6543,21.6603,47800.0
2007-01-26 12:55:00,35.94,35.95,35.92,35.94,44000.0,21.6603,21.6663,21.6482,21.6603,44000.0
2007-01-26 13:00:00,35.94,35.95,35.94,35.95,25600.0,21.6603,21.6663,21.6603,21.6663,25600.0
2007-01-26 13:05:00,35.94,35.95,35.87,35.87,74900.0,21.6603,21.6663,21.6181,21.6181,74900.0
2007-01-26 13:10:00,35.88,35.88,35.85,35.85,70700.0,21.6241,21.6241,21.6061,21.6061,70700.0
2007-01-26 13:15:00,35.85,35.89,35.84,35.88,67500.0,21.6061,21.6302,21.6,21.6241,67500.0
2007-01-26 13:20:00,35.88,35.91,35.86,35.87,50300.0,21.6241,21.6422,21.6121,21.6181,50300.0
2007-01-26 13:25:00,35.87,35.89,35.87,35.88,38400.0,21.6181,21.6302,21.6181,21.6241,38400.0
2007-01-26 13:30:00,35.88,35.93,35.87,35.92,41400.0,21.6241,21.6543,21.6181,21.6482,41400.0
2007-01-26 13:35:00,35.91,35.93,35.91,35.92,42400.0,21.6422,21.6543,21.6422,21.6482,42400.0
2007-01-26 13:40:00,35.91,35.95,35.91,35.95,36900.0,21.6422,21.6663,21.6422,21.6663,36900.0
2007-01-26 13:45:00,35.95,35.95,35.93,35.93,26700.0,21.6663,21.6663,21.6543,21.6543,26700.0
2007-01-26 13:50:00,35.93,35.95,35.93,35.94,42700.0,21.6543,21.6663,21.6543,21.6603,42700.0
2007-01-26 13:55:00,35.95,35.95,35.92,35.94,43300.0,21.6663,21.6663,21.6482,21.6603,43300.0
2007-01-26 14:00:00,35.94,35.94,35.92,35.93,30200.0,21.6603,21.6603,21.6482,21.6543,30200.0
2007-01-26 14:05:00,35.92,35.95,35.9,35.94,152700.0,21.6482,21.6663,21.6362,21.6603,152700.0
2007-01-26 14:10:00,35.94,35.97,35.94,35.97,41300.0,21.6603,21.6784,21.6603,21.6784,41300.0
2007-01-26 14:15:00,35.97,36.05,35.96,36.03,104500.0,21.6784,21.7266,21.6723,21.7145,104500.0
2007-01-26 14:20:00,36.04,36.06,36.03,36.05,59400.0,21.7206,21.7326,21.7145,21.7266,59400.0
2007-01-26 14:25:00,36.06,36.06,36.05,36.05,41800.0,21.7326,21.7326,21.7266,21.7266,41800.0
2007-01-26 14:30:00,36.05,36.06,36.03,36.04,41100.0,21.7266,21.7326,21.7145,21.7206,41100.0
2007-01-26 14:35:00,36.03,36.04,36.0,36.01,98000.0,21.7145,21.7206,21.6965,21.7025,98000.0
2007-01-26 14:40:00,36.0,36.02,36.0,36.02,32500.0,21.6965,21.7085,21.6965,21.7085,32500.0
2007-01-26 14:45:00,36.02,36.06,36.01,36.06,70000.0,21.7085,21.7326,21.7025,21.7326,70000.0
2007-01-26 14:50:00,36.06,36.06,36.03,36.05,28900.0,21.7326,21.7326,21.7145,21.7266,28900.0
2007-01-26 14:55:00,36.05,36.05,36.02,36.03,47900.0,21.7266,21.7266,21.7085,21.7145,47900.0
2007-01-26 15:00:00,36.03,36.08,36.02,36.07,123300.0,21.7145,21.7447,21.7085,21.7386,123300.0
2007-01-26 15:05:00,36.08,36.1,36.07,36.1,112000.0,21.7447,21.7567,21.7386,21.7567,112000.0
2007-01-26 15:10:00,36.1,36.1,36.09,36.1,27900.0,21.7567,21.7567,21.7507,21.7567,27900.0
2007-01-26 15:15:00,36.1,36.12,36.09,36.1,106500.0,21.7567,21.7688,21.7507,21.7567,106500.0
2007-01-26 15:20:00,36.09,36.1,36.05,36.05,137700.0,21.7507,21.7567,21.7266,21.7266,137700.0
2007-01-26 15:25:00,36.05,36.06,36.05,36.05,50500.0,21.7266,21.7326,21.7266,21.7266,50500.0
2007-01-26 15:30:00,36.05,36.06,36.02,36.04,141400.0,21.7266,21.7326,21.7085,21.7206,141400.0
2007-01-26 15:35:00,36.05,36.06,36.03,36.06,110900.0,21.7266,21.7326,21.7145,21.7326,110900.0
2007-01-26 15:40:00,36.06,36.07,36.0,36.02,229300.0,21.7326,21.7386,21.6965,21.7085,229300.0
2007-01-26 15:45:00,36.02,36.03,36.01,36.03,98900.0,21.7085,21.7145,21.7025,21.7145,98900.0
2007-01-26 15:50:00,36.03,36.05,36.02,36.04,162300.0,21.7145,21.7266,21.7085,21.7206,162300.0
2007-01-26 15:55:00,36.04,36.05,36.0,36.04,279500.0,21.7206,21.7266,21.6965,21.7206,279500.0
2007-01-29 09:30:00,35.91,35.96,35.85,35.88,316500.0,21.6422,21.6723,21.6061,21.6241,316500.0
2007-01-29 09:35:00,35.89,35.96,35.85,35.94,176600.0,21.6302,21.6723,21.6061,21.6603,176600.0
2007-01-29 09:40:00,35.95,36.03,35.93,35.97,156300.0,21.6663,21.7145,21.6543,21.6784,156300.0
2007-01-29 09:45:00,35.96,35.96,35.9,35.92,112800.0,21.6723,21.6723,21.6362,21.6482,112800.0
2007-01-29 09:50:00,35.92,35.97,35.91,35.95,152600.0,21.6482,21.6784,21.6422,21.6663,152600.0
2007-01-29 09:55:00,35.95,35.97,35.92,35.93,91100.0,21.6663,21.6784,21.6482,21.6543,91100.0
2007-01-29 10:00:00,35.93,35.95,35.92,35.93,93500.0,21.6543,21.6663,21.6482,21.6543,93500.0
2007-01-29 10:05:00,35.93,35.95,35.92,35.94,95700.0,21.6543,21.6663,21.6482,21.6603,95700.0
2007-01-29 10:10:00,35.94,35.96,35.92,35.93,104800.0,21.6603,21.6723,21.6482,21.6543,104800.0
2007-01-29 10:15:00,35.93,35.94,35.89,35.91,131000.0,21.6543,21.6603,21.6302,21.6422,131000.0
2007-01-29 10:20:00,35.91,35.91,35.89,35.89,118900.0,21.6422,21.6422,21.6302,21.6302,118900.0
2007-01-29 10:25:00,35.89,35.92,35.87,35.87,78000.0,21.6302,21.6482,21.6181,21.6181,78000.0
2007-01-29 10:30:00,35.87,35.93,35.86,35.92,264200.0,21.6181,21.6543,21.6121,21.6482,264200.0
2007-01-29 10:35:00,35.91,35.92,35.88,35.92,184800.0,21.6422,21.6482,21.6241,21.6482,184800.0
2007-01-29 10:40:00,35.91,35.95,35.91,35.94,103200.0,21.6422,21.6663,21.6422,21.6603,103200.0
2007-01-29 10:45:00,35.94,35.95,35.93,35.95,51500.0,21.6603,21.6663,21.6543,21.6663,51500.0
2007-01-29 10:50:00,35.94,35.94,35.89,35.91,86000.0,21.6603,21.6603,21.6302,21.6422,86000.0
2007-01-29 10:55:00,35.91,35.92,35.89,35.91,106400.0,21.6422,21.6482,21.6302,21.6422,106400.0
2007-01-29 11:00:00,35.91,35.91,35.89,35.9,173300.0,21.6422,21.6422,21.6302,21.6362,173300.0
2007-01-29 11:05:00,35.91,35.94,35.9,35.94,62700.0,21.6422,21.6603,21.6362,21.6603,62700.0
2007-01-29 11:10:00,35.94,35.94,35.92,35.94,45300.0,21.6603,21.6603,21.6482,21.6603,45300.0
2007-01-29 11:15:00,35.94,35.95,35.93,35.94,64100.0,21.6603,21.6663,21.6543,21.6603,64100.0
2007-01-29 11:20:00,35.94,35.94,35.91,35.92,58100.0,21.6603,21.6603,21.6422,21.6482,58100.0
2007-01-29 11:25:00,35.92,35.92,35.91,35.92,62600.0,21.6482,21.6482,21.6422,21.6482,62600.0
2007-01-29 11:30:00,35.91,35.93,35.91,35.91,110400.0,21.6422,21.6543,21.6422,21.6422,110400.0
2007-01-29 11:35:00,35.91,35.95,35.91,35.93,105700.0,21.6422,21.6663,21.6422,21.6543,105700.0
2007-01-29 11:40:00,35.93,35.94,35.92,35.92,70100.0,21.6543,21.6603,21.6482,21.6482,70100.0
2007-01-29 11:45:00,35.93,35.95,35.92,35.94,59800.0,21.6543,21.6663,21.6482,21.6603,59800.0
2007-01-29 11:50:00,35.94,35.96,35.92,35.96,85000.0,21.6603,21.6723,21.6482,21.6723,85000.0
2007-01-29 11:55:00,35.96,36.01,35.95,36.0,246400.0,21.6723,21.7025,21.6663,21.6965,246400.0
2007-01-29 12:00:00,36.01,36.01,35.99,36.0,66700.0,21.7025,21.7025,21.6904,21.6965,66700.0
2007-01-29 12:05:00,36.01,36.03,35.99,36.0,51900.0,21.7025,21.7145,21.6904,21.6965,51900.0
2007-01-29 12:10:00,35.99,36.04,35.99,36.04,47900.0,21.6904,21.7206,21.6904,21.7206,47900.0
2007-01-29 12:15:00,36.04,36.09,36.03,36.05,75100.0,21.7206,21.7507,21.7145,21.7266,75100.0
2007-01-29 12:20:00,36.05,36.05,36.02,36.03,48000.0,21.7266,21.7266,21.7085,21.7145,48000.0
2007-01-29 12:25:00,36.03,36.03,36.0,36.01,48300.0,21.7145,21.7145,21.6965,21.7025,48300.0
2007-01-29 12:30:00,36.01,36.02,35.98,35.99,23500.0,21.7025,21.7085,21.6844,21.6904,23500.0
2007-01-29 12:35:00,35.99,35.99,35.96,35.97,23200.0,21.6904,21.6904,21.6723,21.6784,23200.0
2007-01-29 12:40:00,35.97,36.01,35.96,35.99,68100.0,21.6784,21.7025,21.6723,21.6904,68100.0
2007-01-29 12:45:00,35.99,36.01,35.98,36.0,45300.0,21.6904,21.7025,21.6844,21.6965,45300.0
2007-01-29 12:50:00,36.0,36.01,35.98,35.99,85100.0,21.6965,21.7025,21.6844,21.6904,85100.0
2007-01-29 12:55:00,35.99,36.02,35.99,36.01,78200.0,21.6904,21.7085,21.6904,21.7025,78200.0
2007-01-29 13:00:00,36.01,36.03,35.99,36.01,50400.0,21.7025,21.7145,21.6904,21.7025,50400.0
2007-01-29 13:05:00,36.0,36.05,36.0,36.03,116000.0,21.6965,21.7266,21.6965,21.7145,116000.0
2007-01-29 13:10:00,36.03,36.08,36.02,36.07,89100.0,21.7145,21.7447,21.7085,21.7386,89100.0
2007-01-29 13:15:00,36.08,36.12,36.07,36.07,179500.0,21.7447,21.7688,21.7386,21.7386,179500.0
2007-01-29 13:20:00,36.07,36.09,36.06,36.07,93200.0,21.7386,21.7507,21.7326,21.7386,93200.0
2007-01-29 13:25:00,36.07,36.1,36.07,36.1,40800.0,21.7386,21.7567,21.7386,21.7567,40800.0
2007-01-29 13:30:00,36.1,36.11,36.09,36.09,35700.0,21.7567,21.7628,21.7507,21.7507,35700.0
2007-01-29 13:35:00,36.1,36.11,36.09,36.1,43300.0,21.7567,21.7628,21.7507,21.7567,43300.0
2007-01-29 13:40:00,36.09,36.11,36.06,36.1,105300.0,21.7507,21.7628,21.7326,21.7567,105300.0
2007-01-29 13:45:00,36.11,36.11,36.03,36.07,123000.0,21.7628,21.7628,21.7145,21.7386,123000.0
2007-01-29 13:50:00,36.08,36.11,36.02,36.02,118000.0,21.7447,21.7628,21.7085,21.7085,118000.0
2007-01-29 13:55:00,36.02,36.06,36.0,36.05,80500.0,21.7085,21.7326,21.6965,21.7266,80500.0
2007-01-29 14:00:00,36.05,36.06,35.99,36.01,170700.0,21.7266,21.7326,21.6904,21.7025,170700.0
2007-01-29 14:05:00,36.0,36.04,36.0,36.01,62100.0,21.6965,21.7206,21.6965,21.7025,62100.0
2007-01-29 14:10:00,36.01,36.02,35.94,35.95,109500.0,21.7025,21.7085,21.6603,21.6663,109500.0
2007-01-29 14:15:00,35.95,36.0,35.95,35.97,82400.0,21.6663,21.6965,21.6663,21.6784,82400.0
2007-01-29 14:20:00,35.97,36.01,35.97,35.98,62500.0,21.6784,21.7025,21.6784,21.6844,62500.0
2007-01-29 14:25:00,35.98,36.0,35.95,35.98,67200.0,21.6844,21.6965,21.6663,21.6844,67200.0
2007-01-29 14:30:00,35.97,35.98,35.95,35.96,48700.0,21.6784,21.6844,21.6663,21.6723,48700.0
2007-01-29 14:35:00,35.95,35.96,35.9,35.92,86800.0,21.6663,21.6723,21.6362,21.6482,86800.0
2007-01-29 14:40:00,35.92,35.96,35.91,35.92,53400.0,21.6482,21.6723,21.6422,21.6482,53400.0
2007-01-29 14:45:00,35.91,35.96,35.91,35.93,58700.0,21.6422,21.6723,21.6422,21.6543,58700.0
2007-01-29 14:50:00,35.93,35.94,35.9,35.92,93800.0,21.6543,21.6603,21.6362,21.6482,93800.0
2007-01-29 14:55:00,35.92,35.95,35.92,35.93,85900.0,21.6482,21.6663,21.6482,21.6543,85900.0
2007-01-29 15:00:00,35.93,35.96,35.93,35.96,49100.0,21.6543,21.6723,21.6543,21.6723,49100.0
2007-01-29 15:05:00,35.96,35.96,35.9,35.94,176900.0,21.6723,21.6723,21.6362,21.6603,176900.0
2007-01-29 15:10:00,35.94,35.95,35.93,35.94,39500.0,21.6603,21.6663,21.6543,21.6603,39500.0
2007-01-29 15:15:00,35.94,35.95,35.92,35.93,139800.0,21.6603,21.6663,21.6482,21.6543,139800.0
2007-01-29 15:20:00,35.93,35.95,35.91,35.92,57000.0,21.6543,21.6663,21.6422,21.6482,57000.0
2007-01-29 15:25:00,35.92,35.97,35.91,35.94,96500.0,21.6482,21.6784,21.6422,21.6603,96500.0
2007-01-29 15:30:00,35.95,35.96,35.92,35.93,78100.0,21.6663,21.6723,21.6482,21.6543,78100.0
2007-01-29 15:35:00,35.93,35.95,35.92,35.94,89800.0,21.6543,21.6663,21.6482,21.6603,89800.0
2007-01-29 15:40:00,35.94,35.94,35.91,35.91,229700.0,21.6603,21.6603,21.6422,21.6422,229700.0
2007-01-29 15:45:00,35.91,35.96,35.91,35.96,269900.0,21.6422,21.6723,21.6422,21.6723,269900.0
2007-01-29 15:50:00,35.96,36.01,35.95,35.99,218500.0,21.6723,21.7025,21.6663,21.6904,218500.0
2007-01-29 15:55:00,35.98,36.01,35.95,35.96,230400.0,21.6844,21.7025,21.6663,21.6723,230400.0
2007-01-30 09:30:00,36.09,36.1,35.95,36.02,243400.0,21.7507,21.7567,21.6663,21.7085,243400.0
2007-01-30 09:35:00,36.02,36.07,36.02,36.05,152200.0,21.7085,21.7386,21.7085,21.7266,152200.0
2007-01-30 09:40:00,36.05,36.05,35.95,35.99,86200.0,21.7266,21.7266,21.6663,21.6904,86200.0
2007-01-30 09:45:00,35.99,35.99,35.92,35.92,53600.0,21.6904,21.6904,21.6482,21.6482,53600.0
2007-01-30 09:50:00,35.92,35.93,35.9,35.9,79000.0,21.6482,21.6543,21.6362,21.6362,79000.0
2007-01-30 09:55:00,35.9,35.9,35.81,35.84,176800.0,21.6362,21.6362,21.5819,21.6,176800.0
2007-01-30 10:00:00,35.84,35.87,35.83,35.86,134300.0,21.6,21.6181,21.594,21.6121,134300.0
2007-01-30 10:05:00,35.85,35.87,35.85,35.86,55900.0,21.6061,21.6181,21.6061,21.6121,55900.0
2007-01-30 10:10:00,35.86,35.87,35.84,35.86,104400.0,21.6121,21.6181,21.6,21.6121,104400.0
2007-01-30 10:15:00,35.87,35.93,35.87,35.93,72100.0,21.6181,21.6543,21.6181,21.6543,72100.0
2007-01-30 10:20:00,35.93,35.94,35.88,35.89,93000.0,21.6543,21.6603,21.6241,21.6302,93000.0
2007-01-30 10:25:00,35.88,35.89,35.87,35.89,61500.0,21.6241,21.6302,21.6181,21.6302,61500.0
2007-01-30 10:30:00,35.88,35.9,35.88,35.89,66200.0,21.6241,21.6362,21.6241,21.6302,66200.0
2007-01-30 10:35:00,35.89,35.9,35.87,35.87,75700.0,21.6302,21.6362,21.6181,21.6181,75700.0
2007-01-30 10:40:00,35.87,35.89,35.85,35.86,116900.0,21.6181,21.6302,21.6061,21.6121,116900.0
2007-01-30 10:45:00,35.87,35.88,35.86,35.87,97500.0,21.6181,21.6241,21.6121,21.6181,97500.0
2007-01-30 10:50:00,35.87,35.88,35.85,35.87,93900.0,21.6181,21.6241,21.6061,21.6181,93900.0
2007-01-30 10:55:00,35.86,35.9,35.86,35.88,72900.0,21.6121,21.6362,21.6121,21.6241,72900.0
2007-01-30 11:00:00,35.89,35.89,35.88,35.89,70100.0,21.6302,21.6302,21.6241,21.6302,70100.0
2007-01-30 11:05:00,35.88,35.89,35.88,35.89,33200.0,21.6241,21.6302,21.6241,21.6302,33200.0
2007-01-30 11:10:00,35.88,35.95,35.88,35.94,137300.0,21.6241,21.6663,21.6241,21.6603,137300.0
2007-01-30 11:15:00,35.94,36.05,35.94,36.04,157100.0,21.6603,21.7266,21.6603,21.7206,157100.0
2007-01-30 11:20:00,36.05,36.08,36.04,36.07,102500.0,21.7266,21.7447,21.7206,21.7386,102500.0
2007-01-30 11:25:00,36.07,36.07,36.03,36.04,44300.0,21.7386,21.7386,21.7145,21.7206,44300.0
2007-01-30 11:30:00,36.03,36.07,36.01,36.06,123000.0,21.7145,21.7386,21.7025,21.7326,123000.0
2007-01-30 11:35:00,36.07,36.07,36.03,36.05,196800.0,21.7386,21.7386,21.7145,21.7266,196800.0
2007-01-30 11:40:00,36.05,36.08,36.04,36.06,181000.0,21.7266,21.7447,21.7206,21.7326,181000.0
2007-01-30 11:45:00,36.06,36.09,36.05,36.08,68500.0,21.7326,21.7507,21.7266,21.7447,68500.0
2007-01-30 11:50:00,36.09,36.09,36.06,36.06,64500.0,21.7507,21.7507,21.7326,21.7326,64500.0
2007-01-30 11:55:00,36.06,36.08,36.06,36.06,83400.0,21.7326,21.7447,21.7326,21.7326,83400.0
2007-01-30 12:00:00,36.06,36.09,36.05,36.09,88300.0,21.7326,21.7507,21.7266,21.7507,88300.0
2007-01-30 12:05:00,36.08,36.09,36.05,36.07,139600.0,21.7447,21.7507,21.7266,21.7386,139600.0
2007-01-30 12:10:00,36.07,36.11,36.06,36.08,108000.0,21.7386,21.7628,21.7326,21.7447,108000.0
2007-01-30 12:15:00,36.07,36.08,36.05,36.05,128800.0,21.7386,21.7447,21.7266,21.7266,128800.0
2007-01-30 12:20:00,36.05,36.09,36.04,36.06,114600.0,21.7266,21.7507,21.7206,21.7326,114600.0
2007-01-30 12:25:00,36.05,36.08,36.04,36.05,141400.0,21.7266,21.7447,21.7206,21.7266,141400.0
2007-01-30 12:30:00,36.05,36.09,36.04,36.08,86300.0,21.7266,21.7507,21.7206,21.7447,86300.0
2007-01-30 12:35:00,36.07,36.08,36.06,36.07,64800.0,21.7386,21.7447,21.7326,21.7386,64800.0
2007-01-30 12:40:00,36.07,36.07,36.03,36.04,206800.0,21.7386,21.7386,21.7145,21.7206,206800.0
2007-01-30 12:45:00,36.04,36.04,36.0,36.02,148500.0,21.7206,21.7206,21.6965,21.7085,148500.0
2007-01-30 12:50:00,36.02,36.03,36.0,36.01,70100.0,21.7085,21.7145,21.6965,21.7025,70100.0
2007-01-30 12:55:00,36.01,36.05,36.01,36.04,60000.0,21.7025,21.7266,21.7025,21.7206,60000.0
2007-01-30 13:00:00,36.05,36.05,35.98,35.99,75100.0,21.7266,21.7266,21.6844,21.6904,75100.0
2007-01-30 13:05:00,35.99,35.99,35.92,35.92,263900.0,21.6904,21.6904,21.6482,21.6482,263900.0
2007-01-30 13:10:00,35.93,35.95,35.92,35.94,128200.0,21.6543,21.6663,21.6482,21.6603,128200.0
2007-01-30 13:15:00,35.93,35.95,35.93,35.94,57900.0,21.6543,21.6663,21.6543,21.6603,57900.0
2007-01-30 13:20:00,35.94,35.95,35.93,35.95,75600.0,21.6603,21.6663,21.6543,21.6663,75600.0
2007-01-30 13:25:00,35.95,35.96,35.92,35.93,135200.0,21.6663,21.6723,21.6482,21.6543,135200.0
2007-01-30 13:30:00,35.93,35.95,35.93,35.94,70100.0,21.6543,21.6663,21.6543,21.6603,70100.0
2007-01-30 13:35:00,35.94,35.94,35.93,35.94,57000.0,21.6603,21.6603,21.6543,21.6603,57000.0
2007-01-30 13:40:00,35.93,35.95,35.93,35.93,87900.0,21.6543,21.6663,21.6543,21.6543,87900.0
2007-01-30 13:45:00,35.93,35.94,35.92,35.93,68100.0,21.6543,21.6603,21.6482,21.6543,68100.0
2007-01-30 13:50:00,35.93,35.93,35.92,35.93,49700.0,21.6543,21.6543,21.6482,21.6543,49700.0
2007-01-30 13:55:00,35.92,35.93,35.92,35.93,40700.0,21.6482,21.6543,21.6482,21.6543,40700.0
2007-01-30 14:00:00,35.93,35.93,35.9,35.91,193500.0,21.6543,21.6543,21.6362,21.6422,193500.0
2007-01-30 14:05:00,35.9,35.91,35.88,35.88,84000.0,21.6362,21.6422,21.6241,21.6241,84000.0
2007-01-30 14:10:00,35.89,35.91,35.87,35.91,83100.0,21.6302,21.6422,21.6181,21.6422,83100.0
2007-01-30 14:15:00,35.91,35.91,35.89,35.89,56500.0,21.6422,21.6422,21.6302,21.6302,56500.0
2007-01-30 14:20:00,35.9,35.9,35.88,35.9,73200.0,21.6362,21.6362,21.6241,21.6362,73200.0
2007-01-30 14:25:00,35.89,35.9,35.88,35.88,37600.0,21.6302,21.6362,21.6241,21.6241,37600.0
2007-01-30 14:30:00,35.88,35.88,35.85,35.85,80100.0,21.6241,21.6241,21.6061,21.6061,80100.0
2007-01-30 14:35:00,35.85,35.86,35.85,35.85,45700.0,21.6061,21.6121,21.6061,21.6061,45700.0
2007-01-30 14:40:00,35.86,35.86,35.84,35.85,135500.0,21.6121,21.6121,21.6,21.6061,135500.0
2007-01-30 14:45:00,35.85,35.87,35.84,35.86,108500.0,21.6061,21.6181,21.6,21.6121,108500.0
2007-01-30 14:50:00,35.85,35.88,35.85,35.88,67400.0,21.6061,21.6241,21.6061,21.6241,67400.0
2007-01-30 14:55:00,35.88,35.91,35.88,35.91,81100.0,21.6241,21.6422,21.6241,21.6422,81100.0
2007-01-30 15:00:00,35.91,35.92,35.88,35.89,113600.0,21.6422,21.6482,21.6241,21.6302,113600.0
2007-01-30 15:05:00,35.88,35.89,35.86,35.88,161800.0,21.6241,21.6302,21.6121,21.6241,161800.0
2007-01-30 15:10:00,35.88,35.88,35.83,35.84,220600.0,21.6241,21.6241,21.594,21.6,220600.0
2007-01-30 15:15:00,35.84,35.85,35.83,35.84,102400.0,21.6,21.6061,21.594,21.6,102400.0
2007-01-30 15:20:00,35.84,35.85,35.83,35.85,107100.0,21.6,21.6061,21.594,21.6061,107100.0
2007-01-30 15:25:00,35.85,35.87,35.84,35.87,82100.0,21.6061,21.6181,21.6,21.6181,82100.0
2007-01-30 15:30:00,35.86,35.87,35.84,35.85,124600.0,21.6121,21.6181,21.6,21.6061,124600.0
2007-01-30 15:35:00,35.85,35.91,35.84,35.91,270600.0,21.6061,21.6422,21.6,21.6422,270600.0
2007-01-30 15:40:00,35.91,35.92,35.89,35.92,135700.0,21.6422,21.6482,21.6302,21.6482,135700.0
2007-01-30 15:45:00,35.92,35.92,35.9,35.92,168500.0,21.6482,21.6482,21.6362,21.6482,168500.0
2007-01-30 15:50:00,35.92,35.95,35.91,35.92,321300.0,21.6482,21.6663,21.6422,21.6482,321300.0
2007-01-30 15:55:00,35.91,35.93,35.88,35.91,261700.0,21.6422,21.6543,21.6241,21.6422,261700.0
2007-01-31 09:30:00,35.48,35.65,35.47,35.55,317500.0,21.5497,21.653,21.5437,21.5923,317500.0
2007-01-31 09:35:00,35.53,35.59,35.5,35.55,178600.0,21.5801,21.6166,21.5619,21.5923,178600.0
2007-01-31 09:40:00,35.56,35.59,35.51,35.51,202000.0,21.5983,21.6166,21.568,21.568,202000.0
2007-01-31 09:45:00,35.52,35.59,35.52,35.58,139300.0,21.574,21.6166,21.574,21.6105,139300.0
2007-01-31 09:50:00,35.58,35.62,35.58,35.58,80500.0,21.6105,21.6348,21.6105,21.6105,80500.0
2007-01-31 09:55:00,35.59,35.59,35.58,35.59,63500.0,21.6166,21.6166,21.6105,21.6166,63500.0
2007-01-31 10:00:00,35.59,35.63,35.58,35.61,114200.0,21.6166,21.6409,21.6105,21.6287,114200.0
2007-01-31 10:05:00,35.6,35.61,35.58,35.6,72700.0,21.6226,21.6287,21.6105,21.6226,72700.0
2007-01-31 10:10:00,35.6,35.65,35.6,35.64,73600.0,21.6226,21.653,21.6226,21.6469,73600.0
2007-01-31 10:15:00,35.65,35.65,35.64,35.65,56700.0,21.653,21.653,21.6469,21.653,56700.0
2007-01-31 10:20:00,35.65,35.65,35.64,35.65,52000.0,21.653,21.653,21.6469,21.653,52000.0
2007-01-31 10:25:00,35.65,35.65,35.63,35.64,103700.0,21.653,21.653,21.6409,21.6469,103700.0
2007-01-31 10:30:00,35.64,35.66,35.63,35.66,110800.0,21.6469,21.6591,21.6409,21.6591,110800.0
2007-01-31 10:35:00,35.65,35.66,35.63,35.63,66600.0,21.653,21.6591,21.6409,21.6409,66600.0
2007-01-31 10:40:00,35.64,35.64,35.62,35.63,87700.0,21.6469,21.6469,21.6348,21.6409,87700.0
2007-01-31 10:45:00,35.63,35.63,35.62,35.63,29600.0,21.6409,21.6409,21.6348,21.6409,29600.0
2007-01-31 10:50:00,35.63,35.65,35.62,35.63,58900.0,21.6409,21.653,21.6348,21.6409,58900.0
2007-01-31 10:55:00,35.62,35.64,35.62,35.64,58600.0,21.6348,21.6469,21.6348,21.6469,58600.0
2007-01-31 11:00:00,35.63,35.64,35.6,35.6,73500.0,21.6409,21.6469,21.6226,21.6226,73500.0
2007-01-31 11:05:00,35.6,35.61,35.6,35.6,33500.0,21.6226,21.6287,21.6226,21.6226,33500.0
2007-01-31 11:10:00,35.61,35.62,35.6,35.62,57900.0,21.6287,21.6348,21.6226,21.6348,57900.0
2007-01-31 11:15:00,35.61,35.62,35.6,35.62,41700.0,21.6287,21.6348,21.6226,21.6348,41700.0
2007-01-31 11:20:00,35.61,35.62,35.61,35.62,47900.0,21.6287,21.6348,21.6287,21.6348,47900.0
2007-01-31 11:25:00,35.62,35.62,35.61,35.61,42700.0,21.6348,21.6348,21.6287,21.6287,42700.0
2007-01-31 11:30:00,35.61,35.64,35.61,35.62,48600.0,21.6287,21.6469,21.6287,21.6348,48600.0
2007-01-31 11:35:00,35.63,35.64,35.62,35.63,50500.0,21.6409,21.6469,21.6348,21.6409,50500.0
2007-01-31 11:40:00,35.63,35.68,35.62,35.66,67500.0,21.6409,21.6712,21.6348,21.6591,67500.0
2007-01-31 11:45:00,35.67,35.68,35.66,35.68,26900.0,21.6651,21.6712,21.6591,21.6712,26900.0
2007-01-31 11:50:00,35.68,35.69,35.67,35.68,56900.0,21.6712,21.6773,21.6651,21.6712,56900.0
2007-01-31 11:55:00,35.67,35.68,35.67,35.68,28400.0,21.6651,21.6712,21.6651,21.6712,28400.0
2007-01-31 12:00:00,35.68,35.68,35.67,35.67,31200.0,21.6712,21.6712,21.6651,21.6651,31200.0
2007-01-31 12:05:00,35.68,35.68,35.64,35.64,62400.0,21.6712,21.6712,21.6469,21.6469,62400.0
2007-01-31 12:10:00,35.64,35.65,35.63,35.63,28600.0,21.6469,21.653,21.6409,21.6409,28600.0
2007-01-31 12:15:00,35.64,35.64,35.63,35.63,30100.0,21.6469,21.6469,21.6409,21.6409,30100.0
2007-01-31 12:20:00,35.64,35.64,35.62,35.62,29200.0,21.6469,21.6469,21.6348,21.6348,29200.0
2007-01-31 12:25:00,35.62,35.63,35.61,35.61,95000.0,21.6348,21.6409,21.6287,21.6287,95000.0
2007-01-31 12:30:00,35.61,35.61,35.58,35.59,47400.0,21.6287,21.6287,21.6105,21.6166,47400.0
2007-01-31 12:35:00,35.59,35.6,35.56,35.58,90600.0,21.6166,21.6226,21.5983,21.6105,90600.0
2007-01-31 12:40:00,35.59,35.64,35.58,35.63,102500.0,21.6166,21.6469,21.6105,21.6409,102500.0
2007-01-31 12:45:00,35.62,35.63,35.59,35.6,54200.0,21.6348,21.6409,21.6166,21.6226,54200.0
2007-01-31 12:50:00,35.59,35.6,35.58,35.59,40900.0,21.6166,21.6226,21.6105,21.6166,40900.0
2007-01-31 12:55:00,35.59,35.61,35.58,35.61,24800.0,21.6166,21.6287,21.6105,21.6287,24800.0
2007-01-31 13:00:00,35.61,35.61,35.58,35.61,52300.0,21.6287,21.6287,21.6105,21.6287,52300.0
2007-01-31 13:05:00,35.6,35.62,35.6,35.61,35000.0,21.6226,21.6348,21.6226,21.6287,35000.0
2007-01-31 13:10:00,35.6,35.61,35.6,35.6,29100.0,21.6226,21.6287,21.6226,21.6226,29100.0
2007-01-31 13:15:00,35.61,35.61,35.59,35.6,23300.0,21.6287,21.6287,21.6166,21.6226,23300.0
2007-01-31 13:20:00,35.6,35.6,35.59,35.6,22000.0,21.6226,21.6226,21.6166,21.6226,22000.0
2007-01-31 13:25:00,35.6,35.6,35.59,35.6,44600.0,21.6226,21.6226,21.6166,21.6226,44600.0
2007-01-31 13:30:00,35.6,35.6,35.59,35.6,29800.0,21.6226,21.6226,21.6166,21.6226,29800.0
2007-01-31 13:35:00,35.6,35.63,35.59,35.62,57200.0,21.6226,21.6409,21.6166,21.6348,57200.0
2007-01-31 13:40:00,35.62,35.62,35.59,35.6,69200.0,21.6348,21.6348,21.6166,21.6226,69200.0
2007-01-31 13:45:00,35.59,35.61,35.59,35.6,56500.0,21.6166,21.6287,21.6166,21.6226,56500.0
2007-01-31 13:50:00,35.6,35.63,35.6,35.63,48700.0,21.6226,21.6409,21.6226,21.6409,48700.0
2007-01-31 13:55:00,35.63,35.64,35.62,35.63,31600.0,21.6409,21.6469,21.6348,21.6409,31600.0
2007-01-31 14:00:00,35.64,35.64,35.6,35.61,44100.0,21.6469,21.6469,21.6226,21.6287,44100.0
2007-01-31 14:05:00,35.61,35.63,35.6,35.61,71200.0,21.6287,21.6409,21.6226,21.6287,71200.0
2007-01-31 14:10:00,35.6,35.61,35.54,35.55,108500.0,21.6226,21.6287,21.5862,21.5923,108500.0
2007-01-31 14:15:00,35.56,35.78,35.56,35.77,233000.0,21.5983,21.732,21.5983,21.7259,233000.0
2007-01-31 14:20:00,35.77,35.81,35.68,35.72,278300.0,21.7259,21.7502,21.6712,21.6955,278300.0
2007-01-31 14:25:00,35.72,35.86,35.7,35.74,240900.0,21.6955,21.7805,21.6834,21.7077,240900.0
2007-01-31 14:30:00,35.74,35.85,35.73,35.83,103100.0,21.7077,21.7745,21.7016,21.7623,103100.0
2007-01-31 14:35:00,35.83,35.95,35.83,35.94,185300.0,21.7623,21.8352,21.7623,21.8291,185300.0
2007-01-31 14:40:00,35.94,35.97,35.91,35.95,137900.0,21.8291,21.8474,21.8109,21.8352,137900.0
2007-01-31 14:45:00,35.95,35.98,35.91,35.93,171500.0,21.8352,21.8534,21.8109,21.8231,171500.0
2007-01-31 14:50:00,35.93,35.93,35.88,35.91,76600.0,21.8231,21.8231,21.7927,21.8109,76600.0
2007-01-31 14:55:00,35.91,35.94,35.9,35.94,35300.0,21.8109,21.8291,21.8048,21.8291,35300.0
2007-01-31 15:00:00,35.94,35.94,35.9,35.91,78500.0,21.8291,21.8291,21.8048,21.8109,78500.0
2007-01-31 15:05:00,35.91,35.95,35.86,35.93,176500.0,21.8109,21.8352,21.7805,21.8231,176500.0
2007-01-31 15:10:00,35.93,35.93,35.89,35.9,97900.0,21.8231,21.8231,21.7988,21.8048,97900.0
2007-01-31 15:15:00,35.89,35.92,35.88,35.91,87300.0,21.7988,21.817,21.7927,21.8109,87300.0
2007-01-31 15:20:00,35.91,35.93,35.89,35.93,109600.0,21.8109,21.8231,21.7988,21.8231,109600.0
2007-01-31 15:25:00,35.93,35.96,35.93,35.94,111700.0,21.8231,21.8413,21.8231,21.8291,111700.0
2007-01-31 15:30:00,35.95,36.0,35.94,35.99,176600.0,21.8352,21.8656,21.8291,21.8595,176600.0
2007-01-31 15:35:00,35.99,36.0,35.91,35.92,163400.0,21.8595,21.8656,21.8109,21.817,163400.0
2007-01-31 15:40:00,35.93,35.93,35.84,35.89,251100.0,21.8231,21.8231,21.7684,21.7988,251100.0
2007-01-31 15:45:00,35.89,35.95,35.88,35.94,266200.0,21.7988,21.8352,21.7927,21.8291,266200.0
2007-01-31 15:50:00,35.94,35.98,35.92,35.98,197800.0,21.8291,21.8534,21.817,21.8534,197800.0
2007-01-31 15:55:00,35.98,36.0,35.92,35.93,532400.0,21.8534,21.8656,21.817,21.8231,532400.0
2007-02-01 09:30:00,35.93,36.0,35.86,35.96,289700.0,21.8231,21.8656,21.7805,21.8413,289700.0
2007-02-01 09:35:00,35.96,36.09,35.95,36.0,226100.0,21.8413,21.9202,21.8352,21.8656,226100.0
2007-02-01 09:40:00,36.0,36.02,35.9,35.9,165500.0,21.8656,21.8777,21.8048,21.8048,165500.0
2007-02-01 09:45:00,35.9,35.97,35.89,35.93,110700.0,21.8048,21.8474,21.7988,21.8231,110700.0
2007-02-01 09:50:00,35.93,35.95,35.92,35.95,95800.0,21.8231,21.8352,21.817,21.8352,95800.0
2007-02-01 09:55:00,35.95,35.95,35.91,35.91,77900.0,21.8352,21.8352,21.8109,21.8109,77900.0
2007-02-01 10:00:00,35.92,35.95,35.87,35.91,136500.0,21.817,21.8352,21.7866,21.8109,136500.0
2007-02-01 10:05:00,35.9,35.94,35.84,35.85,129800.0,21.8048,21.8291,21.7684,21.7745,129800.0
2007-02-01 10:10:00,35.85,35.86,35.83,35.84,121100.0,21.7745,21.7805,21.7623,21.7684,121100.0
2007-02-01 10:15:00,35.83,35.91,35.81,35.81,127300.0,21.7623,21.8109,21.7502,21.7502,127300.0
2007-02-01 10:20:00,35.81,35.86,35.8,35.82,80900.0,21.7502,21.7805,21.7441,21.7563,80900.0
2007-02-01 10:25:00,35.82,35.85,35.81,35.82,65300.0,21.7563,21.7745,21.7502,21.7563,65300.0
2007-02-01 10:30:00,35.81,35.91,35.8,35.91,80700.0,21.7502,21.8109,21.7441,21.8109,80700.0
2007-02-01 10:35:00,35.91,35.93,35.89,35.92,66200.0,21.8109,21.8231,21.7988,21.817,66200.0
2007-02-01 10:40:00,35.92,35.94,35.87,35.9,172400.0,21.817,21.8291,21.7866,21.8048,172400.0
2007-02-01 10:45:00,35.9,35.91,35.88,35.88,79600.0,21.8048,21.8109,21.7927,21.7927,79600.0
2007-02-01 10:50:00,35.88,35.89,35.84,35.85,58400.0,21.7927,21.7988,21.7684,21.7745,58400.0
2007-02-01 10:55:00,35.85,35.88,35.8,35.81,92200.0,21.7745,21.7927,21.7441,21.7502,92200.0
2007-02-01 11:00:00,35.81,35.82,35.75,35.77,165600.0,21.7502,21.7563,21.7137,21.7259,165600.0
2007-02-01 11:05:00,35.77,35.8,35.76,35.78,65000.0,21.7259,21.7441,21.7198,21.732,65000.0
2007-02-01 11:10:00,35.78,35.79,35.75,35.75,98400.0,21.732,21.738,21.7137,21.7137,98400.0
2007-02-01 11:15:00,35.76,35.76,35.71,35.72,97700.0,21.7198,21.7198,21.6894,21.6955,97700.0
2007-02-01 11:20:00,35.72,35.73,35.66,35.66,112500.0,21.6955,21.7016,21.6591,21.6591,112500.0
2007-02-01 11:25:00,35.67,35.67,35.63,35.64,186000.0,21.6651,21.6651,21.6409,21.6469,186000.0
2007-02-01 11:30:00,35.64,35.68,35.63,35.66,160000.0,21.6469,21.6712,21.6409,21.6591,160000.0
2007-02-01 11:35:00,35.66,35.68,35.62,35.65,131400.0,21.6591,21.6712,21.6348,21.653,131400.0
2007-02-01 11:40:00,35.65,35.68,35.65,35.67,77300.0,21.653,21.6712,21.653,21.6651,77300.0
2007-02-01 11:45:00,35.67,35.68,35.64,35.64,57800.0,21.6651,21.6712,21.6469,21.6469,57800.0
2007-02-01 11:50:00,35.64,35.66,35.64,35.65,58800.0,21.6469,21.6591,21.6469,21.653,58800.0
2007-02-01 11:55:00,35.65,35.7,35.64,35.67,82700.0,21.653,21.6834,21.6469,21.6651,82700.0
2007-02-01 12:00:00,35.66,35.72,35.66,35.67,69100.0,21.6591,21.6955,21.6591,21.6651,69100.0
2007-02-01 12:05:00,35.67,35.68,35.66,35.67,48600.0,21.6651,21.6712,21.6591,21.6651,48600.0
2007-02-01 12:10:00,35.67,35.72,35.66,35.72,42500.0,21.6651,21.6955,21.6591,21.6955,42500.0
2007-02-01 12:15:00,35.71,35.74,35.71,35.72,69000.0,21.6894,21.7077,21.6894,21.6955,69000.0
2007-02-01 12:20:00,35.72,35.72,35.67,35.71,44200.0,21.6955,21.6955,21.6651,21.6894,44200.0
2007-02-01 12:25:00,35.7,35.71,35.69,35.7,42700.0,21.6834,21.6894,21.6773,21.6834,42700.0
2007-02-01 12:30:00,35.7,35.7,35.67,35.67,141400.0,21.6834,21.6834,21.6651,21.6651,141400.0
2007-02-01 12:35:00,35.67,35.7,35.66,35.68,99500.0,21.6651,21.6834,21.6591,21.6712,99500.0
2007-02-01 12:40:00,35.68,35.7,35.67,35.7,56900.0,21.6712,21.6834,21.6651,21.6834,56900.0
2007-02-01 12:45:00,35.7,35.72,35.69,35.71,23700.0,21.6834,21.6955,21.6773,21.6894,23700.0
2007-02-01 12:50:00,35.71,35.72,35.69,35.71,56700.0,21.6894,21.6955,21.6773,21.6894,56700.0
2007-02-01 12:55:00,35.72,35.72,35.7,35.7,24100.0,21.6955,21.6955,21.6834,21.6834,24100.0
2007-02-01 13:00:00,35.7,35.73,35.7,35.72,25700.0,21.6834,21.7016,21.6834,21.6955,25700.0
2007-02-01 13:05:00,35.72,35.73,35.69,35.7,38700.0,21.6955,21.7016,21.6773,21.6834,38700.0
2007-02-01 13:10:00,35.7,35.71,35.69,35.71,34000.0,21.6834,21.6894,21.6773,21.6894,34000.0
2007-02-01 13:15:00,35.7,35.73,35.7,35.72,27200.0,21.6834,21.7016,21.6834,21.6955,27200.0
2007-02-01 13:20:00,35.72,35.72,35.7,35.71,17800.0,21.6955,21.6955,21.6834,21.6894,17800.0
2007-02-01 13:25:00,35.72,35.74,35.71,35.71,36100.0,21.6955,21.7077,21.6894,21.6894,36100.0
2007-02-01 13:30:00,35.71,35.74,35.7,35.74,50900.0,21.6894,21.7077,21.6834,21.7077,50900.0
2007-02-01 13:35:00,35.73,35.74,35.71,35.73,35200.0,21.7016,21.7077,21.6894,21.7016,35200.0
2007-02-01 13:40:00,35.73,35.75,35.72,35.75,36500.0,21.7016,21.7137,21.6955,21.7137,36500.0
2007-02-01 13:45:00,35.74,35.75,35.73,35.74,34500.0,21.7077,21.7137,21.7016,21.7077,34500.0
2007-02-01 13:50:00,35.74,35.77,35.73,35.77,64600.0,21.7077,21.7259,21.7016,21.7259,64600.0
2007-02-01 13:55:00,35.76,35.78,35.74,35.74,63100.0,21.7198,21.732,21.7077,21.7077,63100.0
2007-02-01 14:00:00,35.75,35.78,35.74,35.74,58100.0,21.7137,21.732,21.7077,21.7077,58100.0
2007-02-01 14:05:00,35.74,35.76,35.73,35.75,25900.0,21.7077,21.7198,21.7016,21.7137,25900.0
2007-02-01 14:10:00,35.75,35.78,35.72,35.73,47400.0,21.7137,21.732,21.6955,21.7016,47400.0
2007-02-01 14:15:00,35.73,35.74,35.7,35.73,54400.0,21.7016,21.7077,21.6834,21.7016,54400.0
2007-02-01 14:20:00,35.72,35.74,35.71,35.71,46200.0,21.6955,21.7077,21.6894,21.6894,46200.0
2007-02-01 14:25:00,35.71,35.75,35.7,35.74,79800.0,21.6894,21.7137,21.6834,21.7077,79800.0
2007-02-01 14:30:00,35.74,35.74,35.72,35.74,52300.0,21.7077,21.7077,21.6955,21.7077,52300.0
2007-02-01 14:35:00,35.74,35.74,35.7,35.71,38700.0,21.7077,21.7077,21.6834,21.6894,38700.0
2007-02-01 14:40:00,35.7,35.76,35.7,35.75,52100.0,21.6834,21.7198,21.6834,21.7137,52100.0
2007-02-01 14:45:00,35.76,35.76,35.74,35.75,57600.0,21.7198,21.7198,21.7077,21.7137,57600.0
2007-02-01 14:50:00,35.75,35.78,35.74,35.78,81500.0,21.7137,21.732,21.7077,21.732,81500.0
2007-02-01 14:55:00,35.78,35.79,35.76,35.78,75800.0,21.732,21.738,21.7198,21.732,75800.0
2007-02-01 15:00:00,35.78,35.82,35.77,35.79,81200.0,21.732,21.7563,21.7259,21.738,81200.0
2007-02-01 15:05:00,35.8,35.82,35.77,35.82,104200.0,21.7441,21.7563,21.7259,21.7563,104200.0
2007-02-01 15:10:00,35.82,35.83,35.81,35.81,60900.0,21.7563,21.7623,21.7502,21.7502,60900.0
2007-02-01 15:15:00,35.82,35.82,35.75,35.79,109000.0,21.7563,21.7563,21.7137,21.738,109000.0
2007-02-01 15:20:00,35.8,35.8,35.77,35.79,97100.0,21.7441,21.7441,21.7259,21.738,97100.0
2007-02-01 15:25:00,35.78,35.82,35.78,35.81,83700.0,21.732,21.7563,21.732,21.7502,83700.0
2007-02-01 15:30:00,35.81,35.83,35.79,35.82,109200.0,21.7502,21.7623,21.738,21.7563,109200.0
2007-02-01 15:35:00,35.81,35.81,35.78,35.79,72800.0,21.7502,21.7502,21.732,21.738,72800.0
2007-02-01 15:40:00,35.79,35.84,35.78,35.82,183300.0,21.738,21.7684,21.732,21.7563,183300.0
2007-02-01 15:45:00,35.82,35.87,35.82,35.86,229200.0,21.7563,21.7866,21.7563,21.7805,229200.0
2007-02-01 15:50:00,35.86,35.89,35.84,35.89,235500.0,21.7805,21.7988,21.7684,21.7988,235500.0
2007-02-01 15:55:00,35.89,35.89,35.86,35.87,242200.0,21.7988,21.7988,21.7805,21.7866,242200.0
2007-02-02 09:30:00,35.87,35.99,35.87,35.99,223000.0,21.7866,21.8595,21.7866,21.8595,223000.0
2007-02-02 09:35:00,35.98,36.0,35.87,35.89,101300.0,21.8534,21.8656,21.7866,21.7988,101300.0
2007-02-02 09:40:00,35.89,35.92,35.8,35.86,86800.0,21.7988,21.817,21.7441,21.7805,86800.0
2007-02-02 09:45:00,35.86,35.86,35.77,35.83,76900.0,21.7805,21.7805,21.7259,21.7623,76900.0
2007-02-02 09:50:00,35.84,35.89,35.81,35.84,57100.0,21.7684,21.7988,21.7502,21.7684,57100.0
2007-02-02 09:55:00,35.84,35.86,35.79,35.82,163200.0,21.7684,21.7805,21.738,21.7563,163200.0
2007-02-02 10:00:00,35.82,35.86,35.78,35.85,98300.0,21.7563,21.7805,21.732,21.7745,98300.0
2007-02-02 10:05:00,35.85,35.87,35.81,35.82,109500.0,21.7745,21.7866,21.7502,21.7563,109500.0
2007-02-02 10:10:00,35.82,35.9,35.81,35.83,101900.0,21.7563,21.8048,21.7502,21.7623,101900.0
2007-02-02 10:15:00,35.83,35.89,35.83,35.88,55200.0,21.7623,21.7988,21.7623,21.7927,55200.0
2007-02-02 10:20:00,35.87,35.9,35.85,35.87,90400.0,21.7866,21.8048,21.7745,21.7866,90400.0
2007-02-02 10:25:00,35.87,35.92,35.86,35.91,51600.0,21.7866,21.817,21.7805,21.8109,51600.0
2007-02-02 10:30:00,35.92,35.92,35.88,35.91,30500.0,21.817,21.817,21.7927,21.8109,30500.0
2007-02-02 10:35:00,35.91,35.92,35.89,35.91,79800.0,21.8109,21.817,21.7988,21.8109,79800.0
2007-02-02 10:40:00,35.92,35.95,35.9,35.92,62900.0,21.817,21.8352,21.8048,21.817,62900.0
2007-02-02 10:45:00,35.91,35.95,35.9,35.95,91900.0,21.8109,21.8352,21.8048,21.8352,91900.0
2007-02-02 10:50:00,35.95,35.97,35.94,35.96,45100.0,21.8352,21.8474,21.8291,21.8413,45100.0
2007-02-02 10:55:00,35.95,35.97,35.95,35.96,28300.0,21.8352,21.8474,21.8352,21.8413,28300.0
2007-02-02 11:00:00,35.97,35.97,35.94,35.95,28600.0,21.8474,21.8474,21.8291,21.8352,28600.0
2007-02-02 11:05:00,35.94,35.95,35.92,35.92,42200.0,21.8291,21.8352,21.817,21.817,42200.0
2007-02-02 11:10:00,35.93,35.94,35.91,35.94,44000.0,21.8231,21.8291,21.8109,21.8291,44000.0
2007-02-02 11:15:00,35.93,35.93,35.91,35.91,50200.0,21.8231,21.8231,21.8109,21.8109,50200.0
2007-02-02 11:20:00,35.92,35.93,35.9,35.91,100400.0,21.817,21.8231,21.8048,21.8109,100400.0
2007-02-02 11:25:00,35.91,35.92,35.89,35.9,90700.0,21.8109,21.817,21.7988,21.8048,90700.0
2007-02-02 11:30:00,35.89,35.9,35.87,35.9,48900.0,21.7988,21.8048,21.7866,21.8048,48900.0
2007-02-02 11:35:00,35.89,35.9,35.87,35.87,72500.0,21.7988,21.8048,21.7866,21.7866,72500.0
2007-02-02 11:40:00,35.87,35.89,35.86,35.88,63500.0,21.7866,21.7988,21.7805,21.7927,63500.0
2007-02-02 11:45:00,35.88,35.9,35.88,35.9,73600.0,21.7927,21.8048,21.7927,21.8048,73600.0
2007-02-02 11:50:00,35.9,35.96,35.89,35.95,102100.0,21.8048,21.8413,21.7988,21.8352,102100.0
2007-02-02 11:55:00,35.95,35.97,35.94,35.96,46800.0,21.8352,21.8474,21.8291,21.8413,46800.0
2007-02-02 12:00:00,35.96,35.98,35.92,35.93,72100.0,21.8413,21.8534,21.817,21.8231,72100.0
2007-02-02 12:05:00,35.93,35.96,35.92,35.96,31900.0,21.8231,21.8413,21.817,21.8413,31900.0
2007-02-02 12:10:00,35.95,35.98,35.94,35.98,52200.0,21.8352,21.8534,21.8291,21.8534,52200.0
2007-02-02 12:15:00,35.98,36.01,35.97,36.01,70700.0,21.8534,21.8717,21.8474,21.8717,70700.0
2007-02-02 12:20:00,36.01,36.02,35.99,36.01,53600.0,21.8717,21.8777,21.8595,21.8717,53600.0
2007-02-02 12:25:00,36.01,36.01,35.97,35.98,57300.0,21.8717,21.8717,21.8474,21.8534,57300.0
2007-02-02 12:30:00,35.98,36.0,35.97,35.99,53900.0,21.8534,21.8656,21.8474,21.8595,53900.0
2007-02-02 12:35:00,35.98,36.02,35.98,36.0,95800.0,21.8534,21.8777,21.8534,21.8656,95800.0
2007-02-02 12:40:00,36.01,36.01,35.99,36.0,47000.0,21.8717,21.8717,21.8595,21.8656,47000.0
2007-02-02 12:45:00,35.99,36.0,35.99,35.99,25400.0,21.8595,21.8656,21.8595,21.8595,25400.0
2007-02-02 12:50:00,35.99,36.02,35.99,36.02,100000.0,21.8595,21.8777,21.8595,21.8777,100000.0
2007-02-02 12:55:00,36.01,36.03,36.01,36.02,55700.0,21.8717,21.8838,21.8717,21.8777,55700.0
2007-02-02 13:00:00,36.03,36.05,36.02,36.02,62000.0,21.8838,21.896,21.8777,21.8777,62000.0
2007-02-02 13:05:00,36.02,36.03,36.0,36.01,40200.0,21.8777,21.8838,21.8656,21.8717,40200.0
2007-02-02 13:10:00,36.02,36.02,36.01,36.01,20400.0,21.8777,21.8777,21.8717,21.8717,20400.0
2007-02-02 13:15:00,36.01,36.02,36.0,36.02,39700.0,21.8717,21.8777,21.8656,21.8777,39700.0
2007-02-02 13:20:00,36.01,36.01,36.0,36.01,45200.0,21.8717,21.8717,21.8656,21.8717,45200.0
2007-02-02 13:25:00,36.01,36.01,35.99,36.0,49500.0,21.8717,21.8717,21.8595,21.8656,49500.0
2007-02-02 13:30:00,36.0,36.01,35.99,36.01,31300.0,21.8656,21.8717,21.8595,21.8717,31300.0
2007-02-02 13:35:00,36.0,36.01,36.0,36.01,32200.0,21.8656,21.8717,21.8656,21.8717,32200.0
2007-02-02 13:40:00,36.01,36.01,36.0,36.01,21900.0,21.8717,21.8717,21.8656,21.8717,21900.0
2007-02-02 13:45:00,36.0,36.03,36.0,36.03,69900.0,21.8656,21.8838,21.8656,21.8838,69900.0
2007-02-02 13:50:00,36.02,36.03,36.0,36.0,47600.0,21.8777,21.8838,21.8656,21.8656,47600.0
2007-02-02 13:55:00,36.0,36.01,35.99,35.99,34600.0,21.8656,21.8717,21.8595,21.8595,34600.0
2007-02-02 14:00:00,35.99,36.0,35.99,36.0,40200.0,21.8595,21.8656,21.8595,21.8656,40200.0
2007-02-02 14:05:00,35.99,36.02,35.99,36.0,37400.0,21.8595,21.8777,21.8595,21.8656,37400.0
2007-02-02 14:10:00,35.99,35.99,35.97,35.98,59000.0,21.8595,21.8595,21.8474,21.8534,59000.0
2007-02-02 14:15:00,35.98,35.98,35.95,35.97,54000.0,21.8534,21.8534,21.8352,21.8474,54000.0
2007-02-02 14:20:00,35.96,36.0,35.95,35.97,138900.0,21.8413,21.8656,21.8352,21.8474,138900.0
2007-02-02 14:25:00,35.97,35.99,35.96,35.98,81700.0,21.8474,21.8595,21.8413,21.8534,81700.0
2007-02-02 14:30:00,35.98,36.0,35.98,36.0,51800.0,21.8534,21.8656,21.8534,21.8656,51800.0
2007-02-02 14:35:00,35.99,36.0,35.95,35.97,491600.0,21.8595,21.8656,21.8352,21.8474,491600.0
2007-02-02 14:40:00,35.97,35.98,35.95,35.98,42500.0,21.8474,21.8534,21.8352,21.8534,42500.0
2007-02-02 14:45:00,35.97,36.0,35.92,36.0,95700.0,21.8474,21.8656,21.817,21.8656,95700.0
2007-02-02 14:50:00,35.99,36.0,35.96,35.97,74200.0,21.8595,21.8656,21.8413,21.8474,74200.0
2007-02-02 14:55:00,35.97,35.98,35.95,35.95,84500.0,21.8474,21.8534,21.8352,21.8352,84500.0
2007-02-02 15:00:00,35.95,35.96,35.94,35.95,41600.0,21.8352,21.8413,21.8291,21.8352,41600.0
2007-02-02 15:05:00,35.94,35.95,35.92,35.92,67500.0,21.8291,21.8352,21.817,21.817,67500.0
2007-02-02 15:10:00,35.93,35.93,35.91,35.92,111400.0,21.8231,21.8231,21.8109,21.817,111400.0
2007-02-02 15:15:00,35.92,35.93,35.89,35.89,113800.0,21.817,21.8231,21.7988,21.7988,113800.0
2007-02-02 15:20:00,35.89,35.93,35.89,35.9,88900.0,21.7988,21.8231,21.7988,21.8048,88900.0
2007-02-02 15:25:00,35.9,35.91,35.89,35.89,39500.0,21.8048,21.8109,21.7988,21.7988,39500.0
2007-02-02 15:30:00,35.9,35.9,35.88,35.9,80300.0,21.8048,21.8048,21.7927,21.8048,80300.0
2007-02-02 15:35:00,35.9,35.9,35.89,35.9,97500.0,21.8048,21.8048,21.7988,21.8048,97500.0
2007-02-02 15:40:00,35.9,35.9,35.87,35.88,113900.0,21.8048,21.8048,21.7866,21.7927,113900.0
2007-02-02 15:45:00,35.88,35.88,35.83,35.87,176900.0,21.7927,21.7927,21.7623,21.7866,176900.0
2007-02-02 15:50:00,35.87,35.88,35.86,35.88,101900.0,21.7866,21.7927,21.7805,21.7927,101900.0
2007-02-02 15:55:00,35.88,35.9,35.87,35.88,152500.0,21.7927,21.8048,21.7866,21.7927,152500.0
2007-02-05 09:30:00,35.79,35.85,35.75,35.77,119200.0,21.738,21.7745,21.7137,21.7259,119200.0
2007-02-05 09:35:00,35.76,35.81,35.71,35.79,59900.0,21.7198,21.7502,21.6894,21.738,59900.0
2007-02-05 09:40:00,35.8,35.81,35.74,35.8,58600.0,21.7441,21.7502,21.7077,21.7441,58600.0
2007-02-05 09:45:00,35.8,35.81,35.72,35.73,61700.0,21.7441,21.7502,21.6955,21.7016,61700.0
2007-02-05 09:50:00,35.73,35.75,35.71,35.73,112500.0,21.7016,21.7137,21.6894,21.7016,112500.0
2007-02-05 09:55:00,35.72,35.73,35.69,35.72,65700.0,21.6955,21.7016,21.6773,21.6955,65700.0
2007-02-05 10:00:00,35.72,35.75,35.67,35.72,115800.0,21.6955,21.7137,21.6651,21.6955,115800.0
2007-02-05 10:05:00,35.73,35.74,35.68,35.7,135000.0,21.7016,21.7077,21.6712,21.6834,135000.0
2007-02-05 10:10:00,35.7,35.72,35.68,35.69,164000.0,21.6834,21.6955,21.6712,21.6773,164000.0
2007-02-05 10:15:00,35.69,35.7,35.67,35.68,42300.0,21.6773,21.6834,21.6651,21.6712,42300.0
2007-02-05 10:20:00,35.69,35.7,35.66,35.69,60200.0,21.6773,21.6834,21.6591,21.6773,60200.0
2007-02-05 10:25:00,35.7,35.71,35.66,35.68,62500.0,21.6834,21.6894,21.6591,21.6712,62500.0
2007-02-05 10:30:00,35.68,35.71,35.67,35.7,149600.0,21.6712,21.6894,21.6651,21.6834,149600.0
2007-02-05 10:35:00,35.7,35.71,35.68,35.7,67400.0,21.6834,21.6894,21.6712,21.6834,67400.0
2007-02-05 10:40:00,35.7,35.71,35.67,35.7,95700.0,21.6834,21.6894,21.6651,21.6834,95700.0
2007-02-05 10:45:00,35.7,35.71,35.69,35.69,100700.0,21.6834,21.6894,21.6773,21.6773,100700.0
2007-02-05 10:50:00,35.69,35.71,35.69,35.7,64900.0,21.6773,21.6894,21.6773,21.6834,64900.0
2007-02-05 10:55:00,35.7,35.7,35.68,35.68,65000.0,21.6834,21.6834,21.6712,21.6712,65000.0
2007-02-05 11:00:00,35.69,35.7,35.68,35.7,78500.0,21.6773,21.6834,21.6712,21.6834,78500.0
2007-02-05 11:05:00,35.69,35.71,35.68,35.7,176800.0,21.6773,21.6894,21.6712,21.6834,176800.0
2007-02-05 11:10:00,35.7,35.71,35.69,35.7,288800.0,21.6834,21.6894,21.6773,21.6834,288800.0
2007-02-05 11:15:00,35.71,35.71,35.69,35.69,105200.0,21.6894,21.6894,21.6773,21.6773,105200.0
2007-02-05 11:20:00,35.69,35.71,35.68,35.7,196600.0,21.6773,21.6894,21.6712,21.6834,196600.0
2007-02-05 11:25:00,35.7,35.76,35.69,35.74,159600.0,21.6834,21.7198,21.6773,21.7077,159600.0
2007-02-05 11:30:00,35.73,35.75,35.69,35.7,283700.0,21.7016,21.7137,21.6773,21.6834,283700.0
2007-02-05 11:35:00,35.71,35.72,35.68,35.7,106300.0,21.6894,21.6955,21.6712,21.6834,106300.0
2007-02-05 11:40:00,35.7,35.71,35.68,35.69,335600.0,21.6834,21.6894,21.6712,21.6773,335600.0
2007-02-05 11:45:00,35.69,35.7,35.66,35.68,58900.0,21.6773,21.6834,21.6591,21.6712,58900.0
2007-02-05 11:50:00,35.69,35.71,35.69,35.7,130900.0,21.6773,21.6894,21.6773,21.6834,130900.0
2007-02-05 11:55:00,35.7,35.72,35.69,35.7,181000.0,21.6834,21.6955,21.6773,21.6834,181000.0
2007-02-05 12:00:00,35.7,35.7,35.69,35.7,29200.0,21.6834,21.6834,21.6773,21.6834,29200.0
2007-02-05 12:05:00,35.69,35.71,35.69,35.71,114900.0,21.6773,21.6894,21.6773,21.6894,114900.0
2007-02-05 12:10:00,35.71,35.71,35.69,35.7,41500.0,21.6894,21.6894,21.6773,21.6834,41500.0
2007-02-05 12:15:00,35.7,35.71,35.69,35.7,53200.0,21.6834,21.6894,21.6773,21.6834,53200.0
2007-02-05 12:20:00,35.7,35.71,35.69,35.7,118400.0,21.6834,21.6894,21.6773,21.6834,118400.0
2007-02-05 12:25:00,35.7,35.71,35.69,35.69,85000.0,21.6834,21.6894,21.6773,21.6773,85000.0
2007-02-05 12:30:00,35.7,35.71,35.69,35.7,129900.0,21.6834,21.6894,21.6773,21.6834,129900.0
2007-02-05 12:35:00,35.7,35.73,35.69,35.72,77000.0,21.6834,21.7016,21.6773,21.6955,77000.0
2007-02-05 12:40:00,35.72,35.73,35.71,35.71,72100.0,21.6955,21.7016,21.6894,21.6894,72100.0
2007-02-05 12:45:00,35.71,35.73,35.7,35.71,36300.0,21.6894,21.7016,21.6834,21.6894,36300.0
2007-02-05 12:50:00,35.72,35.73,35.71,35.73,32400.0,21.6955,21.7016,21.6894,21.7016,32400.0
2007-02-05 12:55:00,35.73,35.75,35.73,35.74,141400.0,21.7016,21.7137,21.7016,21.7077,141400.0
2007-02-05 13:00:00,35.74,35.75,35.73,35.74,97800.0,21.7077,21.7137,21.7016,21.7077,97800.0
2007-02-05 13:05:00,35.74,35.75,35.73,35.74,118000.0,21.7077,21.7137,21.7016,21.7077,118000.0
2007-02-05 13:10:00,35.74,35.75,35.73,35.74,88700.0,21.7077,21.7137,21.7016,21.7077,88700.0
2007-02-05 13:15:00,35.74,35.76,35.74,35.75,118800.0,21.7077,21.7198,21.7077,21.7137,118800.0
2007-02-05 13:20:00,35.74,35.76,35.74,35.74,85400.0,21.7077,21.7198,21.7077,21.7077,85400.0
2007-02-05 13:25:00,35.74,35.75,35.73,35.74,41700.0,21.7077,21.7137,21.7016,21.7077,41700.0
2007-02-05 13:30:00,35.74,35.74,35.73,35.74,105000.0,21.7077,21.7077,21.7016,21.7077,105000.0
2007-02-05 13:35:00,35.74,35.75,35.72,35.73,222400.0,21.7077,21.7137,21.6955,21.7016,222400.0
2007-02-05 13:40:00,35.73,35.75,35.73,35.74,327600.0,21.7016,21.7137,21.7016,21.7077,327600.0
2007-02-05 13:45:00,35.74,35.75,35.71,35.72,168900.0,21.7077,21.7137,21.6894,21.6955,168900.0
2007-02-05 13:50:00,35.73,35.75,35.73,35.74,109300.0,21.7016,21.7137,21.7016,21.7077,109300.0
2007-02-05 13:55:00,35.74,35.74,35.73,35.74,48800.0,21.7077,21.7077,21.7016,21.7077,48800.0
2007-02-05 14:00:00,35.74,35.75,35.73,35.75,88000.0,21.7077,21.7137,21.7016,21.7137,88000.0
2007-02-05 14:05:00,35.75,35.75,35.73,35.74,138600.0,21.7137,21.7137,21.7016,21.7077,138600.0
2007-02-05 14:10:00,35.75,35.76,35.74,35.75,317700.0,21.7137,21.7198,21.7077,21.7137,317700.0
2007-02-05 14:15:00,35.75,35.76,35.74,35.74,118100.0,21.7137,21.7198,21.7077,21.7077,118100.0
2007-02-05 14:20:00,35.75,35.76,35.74,35.75,279900.0,21.7137,21.7198,21.7077,21.7137,279900.0
2007-02-05 14:25:00,35.75,35.76,35.74,35.75,201100.0,21.7137,21.7198,21.7077,21.7137,201100.0
2007-02-05 14:30:00,35.75,35.76,35.74,35.75,158700.0,21.7137,21.7198,21.7077,21.7137,158700.0
2007-02-05 14:35:00,35.75,35.78,35.75,35.77,208600.0,21.7137,21.732,21.7137,21.7259,208600.0
2007-02-05 14:40:00,35.77,35.77,35.76,35.77,106100.0,21.7259,21.7259,21.7198,21.7259,106100.0
2007-02-05 14:45:00,35.77,35.77,35.75,35.76,95700.0,21.7259,21.7259,21.7137,21.7198,95700.0
2007-02-05 14:50:00,35.76,35.77,35.75,35.75,73800.0,21.7198,21.7259,21.7137,21.7137,73800.0
2007-02-05 14:55:00,35.76,35.77,35.75,35.76,74100.0,21.7198,21.7259,21.7137,21.7198,74100.0
2007-02-05 15:00:00,35.76,35.77,35.75,35.76,85500.0,21.7198,21.7259,21.7137,21.7198,85500.0
2007-02-05 15:05:00,35.75,35.76,35.74,35.75,117500.0,21.7137,21.7198,21.7077,21.7137,117500.0
2007-02-05 15:10:00,35.75,35.76,35.74,35.75,86400.0,21.7137,21.7198,21.7077,21.7137,86400.0
2007-02-05 15:15:00,35.75,35.76,35.74,35.75,165800.0,21.7137,21.7198,21.7077,21.7137,165800.0
2007-02-05 15:20:00,35.75,35.76,35.74,35.76,50600.0,21.7137,21.7198,21.7077,21.7198,50600.0
2007-02-05 15:25:00,35.75,35.76,35.74,35.75,99000.0,21.7137,21.7198,21.7077,21.7137,99000.0
2007-02-05 15:30:00,35.75,35.76,35.74,35.75,192500.0,21.7137,21.7198,21.7077,21.7137,192500.0
2007-02-05 15:35:00,35.74,35.75,35.74,35.75,95100.0,21.7077,21.7137,21.7077,21.7137,95100.0
2007-02-05 15:40:00,35.74,35.75,35.7,35.72,249800.0,21.7077,21.7137,21.6834,21.6955,249800.0
2007-02-05 15:45:00,35.71,35.72,35.67,35.69,356000.0,21.6894,21.6955,21.6651,21.6773,356000.0
2007-02-05 15:50:00,35.69,35.7,35.68,35.7,230900.0,21.6773,21.6834,21.6712,21.6834,230900.0
2007-02-05 15:55:00,35.7,35.71,35.68,35.68,354700.0,21.6834,21.6894,21.6712,21.6712,354700.0
2007-02-06 09:30:00,35.79,35.81,35.75,35.8,270700.0,21.738,21.7502,21.7137,21.7441,270700.0
2007-02-06 09:35:00,35.8,35.9,35.8,35.85,155300.0,21.7441,21.8048,21.7441,21.7745,155300.0
2007-02-06 09:40:00,35.85,35.88,35.84,35.87,64400.0,21.7745,21.7927,21.7684,21.7866,64400.0
2007-02-06 09:45:00,35.88,35.88,35.83,35.84,88300.0,21.7927,21.7927,21.7623,21.7684,88300.0
2007-02-06 09:50:00,35.84,35.86,35.83,35.86,60200.0,21.7684,21.7805,21.7623,21.7805,60200.0
2007-02-06 09:55:00,35.85,35.86,35.84,35.84,55800.0,21.7745,21.7805,21.7684,21.7684,55800.0
2007-02-06 10:00:00,35.84,35.85,35.81,35.84,74100.0,21.7684,21.7745,21.7502,21.7684,74100.0
2007-02-06 10:05:00,35.85,35.89,35.84,35.88,171200.0,21.7745,21.7988,21.7684,21.7927,171200.0
2007-02-06 10:10:00,35.88,35.9,35.88,35.88,73800.0,21.7927,21.8048,21.7927,21.7927,73800.0
2007-02-06 10:15:00,35.88,35.89,35.88,35.89,42700.0,21.7927,21.7988,21.7927,21.7988,42700.0
2007-02-06 10:20:00,35.89,35.93,35.88,35.92,145800.0,21.7988,21.8231,21.7927,21.817,145800.0
2007-02-06 10:25:00,35.93,36.01,35.92,36.01,164900.0,21.8231,21.8717,21.817,21.8717,164900.0
2007-02-06 10:30:00,36.01,36.02,35.94,36.02,195000.0,21.8717,21.8777,21.8291,21.8777,195000.0
2007-02-06 10:35:00,36.01,36.02,35.97,35.98,92800.0,21.8717,21.8777,21.8474,21.8534,92800.0
2007-02-06 10:40:00,35.98,35.98,35.9,35.9,134000.0,21.8534,21.8534,21.8048,21.8048,134000.0
2007-02-06 10:45:00,35.9,35.96,35.89,35.96,85300.0,21.8048,21.8413,21.7988,21.8413,85300.0
2007-02-06 10:50:00,35.96,35.97,35.95,35.96,48700.0,21.8413,21.8474,21.8352,21.8413,48700.0
2007-02-06 10:55:00,35.96,35.96,35.92,35.93,84300.0,21.8413,21.8413,21.817,21.8231,84300.0
2007-02-06 11:00:00,35.93,35.96,35.92,35.95,100200.0,21.8231,21.8413,21.817,21.8352,100200.0
2007-02-06 11:05:00,35.96,35.96,35.91,35.91,158400.0,21.8413,21.8413,21.8109,21.8109,158400.0
2007-02-06 11:10:00,35.91,35.92,35.88,35.89,117400.0,21.8109,21.817,21.7927,21.7988,117400.0
2007-02-06 11:15:00,35.89,35.91,35.88,35.89,57800.0,21.7988,21.8109,21.7927,21.7988,57800.0
2007-02-06 11:20:00,35.89,35.91,35.88,35.9,59500.0,21.7988,21.8109,21.7927,21.8048,59500.0
2007-02-06 11:25:00,35.9,35.91,35.88,35.89,51100.0,21.8048,21.8109,21.7927,21.7988,51100.0
2007-02-06 11:30:00,35.89,35.9,35.87,35.9,51900.0,21.7988,21.8048,21.7866,21.8048,51900.0
2007-02-06 11:35:00,35.9,35.9,35.89,35.9,27200.0,21.8048,21.8048,21.7988,21.8048,27200.0
2007-02-06 11:40:00,35.89,35.9,35.88,35.88,36500.0,21.7988,21.8048,21.7927,21.7927,36500.0
2007-02-06 11:45:00,35.89,35.89,35.85,35.85,49700.0,21.7988,21.7988,21.7745,21.7745,49700.0
2007-02-06 11:50:00,35.85,35.91,35.85,35.88,199200.0,21.7745,21.8109,21.7745,21.7927,199200.0
2007-02-06 11:55:00,35.88,35.89,35.87,35.87,56700.0,21.7927,21.7988,21.7866,21.7866,56700.0
2007-02-06 12:00:00,35.87,35.9,35.87,35.9,93200.0,21.7866,21.8048,21.7866,21.8048,93200.0
2007-02-06 12:05:00,35.9,35.9,35.89,35.9,118200.0,21.8048,21.8048,21.7988,21.8048,118200.0
2007-02-06 12:10:00,35.9,35.91,35.89,35.9,203000.0,21.8048,21.8109,21.7988,21.8048,203000.0
2007-02-06 12:15:00,35.9,35.9,35.88,35.9,93000.0,21.8048,21.8048,21.7927,21.8048,93000.0
2007-02-06 12:20:00,35.9,35.9,35.89,35.9,238100.0,21.8048,21.8048,21.7988,21.8048,238100.0
2007-02-06 12:25:00,35.9,35.9,35.88,35.9,74400.0,21.8048,21.8048,21.7927,21.8048,74400.0
2007-02-06 12:30:00,35.89,35.9,35.88,35.89,116700.0,21.7988,21.8048,21.7927,21.7988,116700.0
2007-02-06 12:35:00,35.89,35.9,35.89,35.89,28200.0,21.7988,21.8048,21.7988,21.7988,28200.0
2007-02-06 12:40:00,35.89,35.91,35.89,35.9,284700.0,21.7988,21.8109,21.7988,21.8048,284700.0
2007-02-06 12:45:00,35.9,35.9,35.89,35.9,41900.0,21.8048,21.8048,21.7988,21.8048,41900.0
2007-02-06 12:50:00,35.9,35.9,35.89,35.9,53300.0,21.8048,21.8048,21.7988,21.8048,53300.0
2007-02-06 12:55:00,35.9,35.91,35.89,35.9,127800.0,21.8048,21.8109,21.7988,21.8048,127800.0
2007-02-06 13:00:00,35.89,35.91,35.89,35.9,230000.0,21.7988,21.8109,21.7988,21.8048,230000.0
2007-02-06 13:05:00,35.9,35.91,35.89,35.9,154900.0,21.8048,21.8109,21.7988,21.8048,154900.0
2007-02-06 13:10:00,35.9,35.91,35.89,35.9,99300.0,21.8048,21.8109,21.7988,21.8048,99300.0
2007-02-06 13:15:00,35.89,35.92,35.89,35.9,65200.0,21.7988,21.817,21.7988,21.8048,65200.0
2007-02-06 13:20:00,35.9,35.91,35.9,35.91,154800.0,21.8048,21.8109,21.8048,21.8109,154800.0
2007-02-06 13:25:00,35.91,35.92,35.9,35.9,109500.0,21.8109,21.817,21.8048,21.8048,109500.0
2007-02-06 13:30:00,35.91,35.94,35.9,35.93,69400.0,21.8109,21.8291,21.8048,21.8231,69400.0
2007-02-06 13:35:00,35.93,35.95,35.93,35.93,138000.0,21.8231,21.8352,21.8231,21.8231,138000.0
2007-02-06 13:40:00,35.94,35.94,35.92,35.94,151800.0,21.8291,21.8291,21.817,21.8291,151800.0
2007-02-06 13:45:00,35.94,35.94,35.93,35.94,55800.0,21.8291,21.8291,21.8231,21.8291,55800.0
2007-02-06 13:50:00,35.94,35.95,35.93,35.95,59300.0,21.8291,21.8352,21.8231,21.8352,59300.0
2007-02-06 13:55:00,35.95,35.95,35.94,35.94,42000.0,21.8352,21.8352,21.8291,21.8291,42000.0
2007-02-06 14:00:00,35.94,35.95,35.94,35.94,99200.0,21.8291,21.8352,21.8291,21.8291,99200.0
2007-02-06 14:05:00,35.94,35.95,35.93,35.93,92900.0,21.8291,21.8352,21.8231,21.8231,92900.0
2007-02-06 14:10:00,35.93,35.94,35.93,35.94,45400.0,21.8231,21.8291,21.8231,21.8291,45400.0
2007-02-06 14:15:00,35.93,35.95,35.92,35.92,152200.0,21.8231,21.8352,21.817,21.817,152200.0
2007-02-06 14:20:00,35.92,35.93,35.91,35.92,52300.0,21.817,21.8231,21.8109,21.817,52300.0
2007-02-06 14:25:00,35.92,35.93,35.92,35.92,35600.0,21.817,21.8231,21.817,21.817,35600.0
2007-02-06 14:30:00,35.93,35.93,35.9,35.9,77100.0,21.8231,21.8231,21.8048,21.8048,77100.0
2007-02-06 14:35:00,35.9,35.91,35.89,35.9,44300.0,21.8048,21.8109,21.7988,21.8048,44300.0
2007-02-06 14:40:00,35.91,35.91,35.9,35.9,31400.0,21.8109,21.8109,21.8048,21.8048,31400.0
2007-02-06 14:45:00,35.9,35.91,35.9,35.91,25900.0,21.8048,21.8109,21.8048,21.8109,25900.0
2007-02-06 14:50:00,35.9,35.91,35.87,35.88,121400.0,21.8048,21.8109,21.7866,21.7927,121400.0
2007-02-06 14:55:00,35.88,35.89,35.87,35.87,52000.0,21.7927,21.7988,21.7866,21.7866,52000.0
2007-02-06 15:00:00,35.88,35.88,35.87,35.88,39400.0,21.7927,21.7927,21.7866,21.7927,39400.0
2007-02-06 15:05:00,35.88,35.91,35.88,35.89,59300.0,21.7927,21.8109,21.7927,21.7988,59300.0
2007-02-06 15:10:00,35.89,35.9,35.89,35.9,20200.0,21.7988,21.8048,21.7988,21.8048,20200.0
2007-02-06 15:15:00,35.9,35.91,35.89,35.89,60300.0,21.8048,21.8109,21.7988,21.7988,60300.0
2007-02-06 15:20:00,35.9,35.9,35.89,35.9,37300.0,21.8048,21.8048,21.7988,21.8048,37300.0
2007-02-06 15:25:00,35.89,35.9,35.88,35.88,62700.0,21.7988,21.8048,21.7927,21.7927,62700.0
2007-02-06 15:30:00,35.88,35.89,35.85,35.85,58800.0,21.7927,21.7988,21.7745,21.7745,58800.0
2007-02-06 15:35:00,35.86,35.86,35.84,35.85,62900.0,21.7805,21.7805,21.7684,21.7745,62900.0
2007-02-06 15:40:00,35.85,35.9,35.85,35.9,134200.0,21.7745,21.8048,21.7745,21.8048,134200.0
2007-02-06 15:45:00,35.89,35.9,35.89,35.89,63700.0,21.7988,21.8048,21.7988,21.7988,63700.0
2007-02-06 15:50:00,35.9,35.9,35.88,35.89,158900.0,21.8048,21.8048,21.7927,21.7988,158900.0
2007-02-06 15:55:00,35.89,35.9,35.89,35.89,130400.0,21.7988,21.8048,21.7988,21.7988,130400.0
2007-02-07 09:30:00,35.91,36.04,35.91,35.95,258500.0,21.8109,21.8899,21.8109,21.8352,258500.0
2007-02-07 09:35:00,35.95,35.99,35.91,35.96,179000.0,21.8352,21.8595,21.8109,21.8413,179000.0
2007-02-07 09:40:00,35.96,36.01,35.88,35.97,278600.0,21.8413,21.8717,21.7927,21.8474,278600.0
2007-02-07 09:45:00,35.96,36.0,35.95,36.0,142400.0,21.8413,21.8656,21.8352,21.8656,142400.0
2007-02-07 09:50:00,35.99,36.02,35.97,35.98,176400.0,21.8595,21.8777,21.8474,21.8534,176400.0
2007-02-07 09:55:00,35.97,36.0,35.96,35.97,109400.0,21.8474,21.8656,21.8413,21.8474,109400.0
2007-02-07 10:00:00,35.98,35.99,35.92,35.95,206700.0,21.8534,21.8595,21.817,21.8352,206700.0
2007-02-07 10:05:00,35.95,35.95,35.92,35.94,94000.0,21.8352,21.8352,21.817,21.8291,94000.0
2007-02-07 10:10:00,35.94,35.95,35.91,35.92,90700.0,21.8291,21.8352,21.8109,21.817,90700.0
2007-02-07 10:15:00,35.91,35.94,35.91,35.92,408000.0,21.8109,21.8291,21.8109,21.817,408000.0
2007-02-07 10:20:00,35.92,35.95,35.92,35.92,95800.0,21.817,21.8352,21.817,21.817,95800.0
2007-02-07 10:25:00,35.93,35.93,35.92,35.92,102800.0,21.8231,21.8231,21.817,21.817,102800.0
2007-02-07 10:30:00,35.92,35.92,35.89,35.92,83600.0,21.817,21.817,21.7988,21.817,83600.0
2007-02-07 10:35:00,35.91,35.93,35.91,35.93,46600.0,21.8109,21.8231,21.8109,21.8231,46600.0
2007-02-07 10:40:00,35.93,35.94,35.92,35.93,72500.0,21.8231,21.8291,21.817,21.8231,72500.0
2007-02-07 10:45:00,35.94,35.94,35.9,35.91,40000.0,21.8291,21.8291,21.8048,21.8109,40000.0
2007-02-07 10:50:00,35.91,35.92,35.89,35.9,32100.0,21.8109,21.817,21.7988,21.8048,32100.0
2007-02-07 10:55:00,35.9,35.91,35.89,35.89,55800.0,21.8048,21.8109,21.7988,21.7988,55800.0
2007-02-07 11:00:00,35.89,35.92,35.86,35.91,139100.0,21.7988,21.817,21.7805,21.8109,139100.0
2007-02-07 11:05:00,35.92,35.92,35.89,35.89,75800.0,21.817,21.817,21.7988,21.7988,75800.0
2007-02-07 11:10:00,35.89,35.89,35.84,35.85,69800.0,21.7988,21.7988,21.7684,21.7745,69800.0
2007-02-07 11:15:00,35.85,35.85,35.81,35.84,65400.0,21.7745,21.7745,21.7502,21.7684,65400.0
2007-02-07 11:20:00,35.84,35.85,35.83,35.85,70700.0,21.7684,21.7745,21.7623,21.7745,70700.0
2007-02-07 11:25:00,35.85,35.87,35.84,35.86,46700.0,21.7745,21.7866,21.7684,21.7805,46700.0
2007-02-07 11:30:00,35.86,35.86,35.84,35.86,79600.0,21.7805,21.7805,21.7684,21.7805,79600.0
2007-02-07 11:35:00,35.86,35.86,35.84,35.85,59200.0,21.7805,21.7805,21.7684,21.7745,59200.0
2007-02-07 11:40:00,35.85,35.86,35.84,35.85,43600.0,21.7745,21.7805,21.7684,21.7745,43600.0
2007-02-07 11:45:00,35.85,35.86,35.83,35.84,95700.0,21.7745,21.7805,21.7623,21.7684,95700.0
2007-02-07 11:50:00,35.84,35.84,35.8,35.81,137100.0,21.7684,21.7684,21.7441,21.7502,137100.0
2007-02-07 11:55:00,35.81,35.82,35.8,35.81,51900.0,21.7502,21.7563,21.7441,21.7502,51900.0
2007-02-07 12:00:00,35.82,35.83,35.81,35.82,95700.0,21.7563,21.7623,21.7502,21.7563,95700.0
2007-02-07 12:05:00,35.82,35.83,35.81,35.82,32900.0,21.7563,21.7623,21.7502,21.7563,32900.0
2007-02-07 12:10:00,35.81,35.82,35.8,35.8,70100.0,21.7502,21.7563,21.7441,21.7441,70100.0
2007-02-07 12:15:00,35.81,35.81,35.78,35.79,98400.0,21.7502,21.7502,21.732,21.738,98400.0
2007-02-07 12:20:00,35.79,35.79,35.76,35.79,73900.0,21.738,21.738,21.7198,21.738,73900.0
2007-02-07 12:25:00,35.78,35.81,35.78,35.81,48000.0,21.732,21.7502,21.732,21.7502,48000.0
2007-02-07 12:30:00,35.81,35.81,35.79,35.79,29800.0,21.7502,21.7502,21.738,21.738,29800.0
2007-02-07 12:35:00,35.8,35.81,35.79,35.8,69300.0,21.7441,21.7502,21.738,21.7441,69300.0
2007-02-07 12:40:00,35.8,35.83,35.79,35.83,56800.0,21.7441,21.7623,21.738,21.7623,56800.0
2007-02-07 12:45:00,35.83,35.84,35.81,35.83,146600.0,21.7623,21.7684,21.7502,21.7623,146600.0
2007-02-07 12:50:00,35.83,35.85,35.82,35.84,143100.0,21.7623,21.7745,21.7563,21.7684,143100.0
2007-02-07 12:55:00,35.84,35.87,35.84,35.86,101200.0,21.7684,21.7866,21.7684,21.7805,101200.0
2007-02-07 13:00:00,35.87,35.9,35.86,35.88,223500.0,21.7866,21.8048,21.7805,21.7927,223500.0
2007-02-07 13:05:00,35.88,35.89,35.86,35.87,49500.0,21.7927,21.7988,21.7805,21.7866,49500.0
2007-02-07 13:10:00,35.87,35.88,35.86,35.88,58300.0,21.7866,21.7927,21.7805,21.7927,58300.0
2007-02-07 13:15:00,35.88,35.89,35.87,35.88,74400.0,21.7927,21.7988,21.7866,21.7927,74400.0
2007-02-07 13:20:00,35.88,35.88,35.86,35.86,37900.0,21.7927,21.7927,21.7805,21.7805,37900.0
2007-02-07 13:25:00,35.86,35.87,35.86,35.87,29900.0,21.7805,21.7866,21.7805,21.7866,29900.0
2007-02-07 13:30:00,35.86,35.87,35.86,35.87,20800.0,21.7805,21.7866,21.7805,21.7866,20800.0
2007-02-07 13:35:00,35.87,35.87,35.86,35.86,89400.0,21.7866,21.7866,21.7805,21.7805,89400.0
2007-02-07 13:40:00,35.86,35.87,35.86,35.86,55600.0,21.7805,21.7866,21.7805,21.7805,55600.0
2007-02-07 13:45:00,35.86,35.87,35.85,35.86,51700.0,21.7805,21.7866,21.7745,21.7805,51700.0
2007-02-07 13:50:00,35.86,35.9,35.86,35.88,258900.0,21.7805,21.8048,21.7805,21.7927,258900.0
2007-02-07 13:55:00,35.87,35.91,35.87,35.89,133600.0,21.7866,21.8109,21.7866,21.7988,133600.0
2007-02-07 14:00:00,35.88,35.89,35.88,35.89,30300.0,21.7927,21.7988,21.7927,21.7988,30300.0
2007-02-07 14:05:00,35.89,35.89,35.85,35.85,90000.0,21.7988,21.7988,21.7745,21.7745,90000.0
2007-02-07 14:10:00,35.86,35.86,35.83,35.85,152500.0,21.7805,21.7805,21.7623,21.7745,152500.0
2007-02-07 14:15:00,35.85,35.86,35.85,35.85,143600.0,21.7745,21.7805,21.7745,21.7745,143600.0
2007-02-07 14:20:00,35.86,35.86,35.84,35.85,36100.0,21.7805,21.7805,21.7684,21.7745,36100.0
2007-02-07 14:25:00,35.84,35.85,35.84,35.84,38500.0,21.7684,21.7745,21.7684,21.7684,38500.0
2007-02-07 14:30:00,35.85,35.85,35.83,35.83,64900.0,21.7745,21.7745,21.7623,21.7623,64900.0
2007-02-07 14:35:00,35.84,35.84,35.82,35.82,64900.0,21.7684,21.7684,21.7563,21.7563,64900.0
2007-02-07 14:40:00,35.82,35.83,35.81,35.82,90800.0,21.7563,21.7623,21.7502,21.7563,90800.0
2007-02-07 14:45:00,35.83,35.83,35.81,35.83,65700.0,21.7623,21.7623,21.7502,21.7623,65700.0
2007-02-07 14:50:00,35.83,35.86,35.83,35.86,60400.0,21.7623,21.7805,21.7623,21.7805,60400.0
2007-02-07 14:55:00,35.86,35.86,35.84,35.85,102700.0,21.7805,21.7805,21.7684,21.7745,102700.0
2007-02-07 15:00:00,35.85,35.86,35.84,35.86,42600.0,21.7745,21.7805,21.7684,21.7805,42600.0
2007-02-07 15:05:00,35.86,35.87,35.85,35.86,120800.0,21.7805,21.7866,21.7745,21.7805,120800.0
2007-02-07 15:10:00,35.86,35.87,35.86,35.87,77200.0,21.7805,21.7866,21.7805,21.7866,77200.0
2007-02-07 15:15:00,35.87,35.87,35.86,35.87,59700.0,21.7866,21.7866,21.7805,21.7866,59700.0
2007-02-07 15:20:00,35.86,35.88,35.86,35.87,44800.0,21.7805,21.7927,21.7805,21.7866,44800.0
2007-02-07 15:25:00,35.87,35.88,35.86,35.86,56000.0,21.7866,21.7927,21.7805,21.7805,56000.0
2007-02-07 15:30:00,35.86,35.87,35.84,35.85,119300.0,21.7805,21.7866,21.7684,21.7745,119300.0
2007-02-07 15:35:00,35.85,35.86,35.83,35.83,137000.0,21.7745,21.7805,21.7623,21.7623,137000.0
2007-02-07 15:40:00,35.83,35.85,35.81,35.81,177200.0,21.7623,21.7745,21.7502,21.7502,177200.0
2007-02-07 15:45:00,35.82,35.85,35.81,35.84,146500.0,21.7563,21.7745,21.7502,21.7684,146500.0
2007-02-07 15:50:00,35.84,35.86,35.83,35.84,185100.0,21.7684,21.7805,21.7623,21.7684,185100.0
2007-02-07 15:55:00,35.84,35.87,35.84,35.87,264900.0,21.7684,21.7866,21.7684,21.7866,264900.0
2007-02-08 09:30:00,35.81,35.81,35.51,35.52,324200.0,21.7502,21.7502,21.568,21.574,324200.0
2007-02-08 09:35:00,35.51,35.52,35.42,35.43,522200.0,21.568,21.574,21.5133,21.5194,522200.0
2007-02-08 09:40:00,35.43,35.48,35.41,35.42,234200.0,21.5194,21.5497,21.5072,21.5133,234200.0
2007-02-08 09:45:00,35.41,35.42,35.36,35.4,260300.0,21.5072,21.5133,21.4769,21.5012,260300.0
2007-02-08 09:50:00,35.41,35.41,35.36,35.38,272400.0,21.5072,21.5072,21.4769,21.489,272400.0
2007-02-08 09:55:00,35.39,35.46,35.38,35.44,245500.0,21.4951,21.5376,21.489,21.5255,245500.0
2007-02-08 10:00:00,35.43,35.58,35.43,35.54,707000.0,21.5194,21.6105,21.5194,21.5862,707000.0
2007-02-08 10:05:00,35.55,35.55,35.48,35.49,253000.0,21.5923,21.5923,21.5497,21.5558,253000.0
2007-02-08 10:10:00,35.49,35.5,35.45,35.45,206100.0,21.5558,21.5619,21.5315,21.5315,206100.0
2007-02-08 10:15:00,35.45,35.49,35.4,35.49,255200.0,21.5315,21.5558,21.5012,21.5558,255200.0
2007-02-08 10:20:00,35.48,35.49,35.46,35.48,145700.0,21.5497,21.5558,21.5376,21.5497,145700.0
2007-02-08 10:25:00,35.48,35.51,35.46,35.47,131800.0,21.5497,21.568,21.5376,21.5437,131800.0
2007-02-08 10:30:00,35.47,35.47,35.45,35.46,144600.0,21.5437,21.5437,21.5315,21.5376,144600.0
2007-02-08 10:35:00,35.46,35.53,35.45,35.52,326400.0,21.5376,21.5801,21.5315,21.574,326400.0
2007-02-08 10:40:00,35.52,35.56,35.51,35.52,108300.0,21.574,21.5983,21.568,21.574,108300.0
2007-02-08 10:45:00,35.52,35.53,35.48,35.5,93200.0,21.574,21.5801,21.5497,21.5619,93200.0
2007-02-08 10:50:00,35.49,35.49,35.44,35.46,171900.0,21.5558,21.5558,21.5255,21.5376,171900.0
2007-02-08 10:55:00,35.45,35.46,35.45,35.46,45200.0,21.5315,21.5376,21.5315,21.5376,45200.0
2007-02-08 11:00:00,35.45,35.46,35.42,35.44,177100.0,21.5315,21.5376,21.5133,21.5255,177100.0
2007-02-08 11:05:00,35.44,35.51,35.43,35.51,184000.0,21.5255,21.568,21.5194,21.568,184000.0
2007-02-08 11:10:00,35.52,35.56,35.51,35.56,73100.0,21.574,21.5983,21.568,21.5983,73100.0
2007-02-08 11:15:00,35.56,35.58,35.55,35.55,84300.0,21.5983,21.6105,21.5923,21.5923,84300.0
2007-02-08 11:20:00,35.55,35.59,35.55,35.57,107500.0,21.5923,21.6166,21.5923,21.6044,107500.0
2007-02-08 11:25:00,35.57,35.58,35.51,35.53,110100.0,21.6044,21.6105,21.568,21.5801,110100.0
2007-02-08 11:30:00,35.53,35.53,35.52,35.52,30200.0,21.5801,21.5801,21.574,21.574,30200.0
2007-02-08 11:35:00,35.52,35.53,35.49,35.5,50000.0,21.574,21.5801,21.5558,21.5619,50000.0
2007-02-08 11:40:00,35.49,35.53,35.49,35.5,97700.0,21.5558,21.5801,21.5558,21.5619,97700.0
2007-02-08 11:45:00,35.51,35.51,35.48,35.51,100600.0,21.568,21.568,21.5497,21.568,100600.0
2007-02-08 11:50:00,35.51,35.52,35.48,35.52,101300.0,21.568,21.574,21.5497,21.574,101300.0
2007-02-08 11:55:00,35.51,35.54,35.5,35.54,115100.0,21.568,21.5862,21.5619,21.5862,115100.0
2007-02-08 12:00:00,35.54,35.59,35.54,35.58,74000.0,21.5862,21.6166,21.5862,21.6105,74000.0
2007-02-08 12:05:00,35.59,35.59,35.56,35.58,42300.0,21.6166,21.6166,21.5983,21.6105,42300.0
2007-02-08 12:10:00,35.58,35.59,35.57,35.59,37700.0,21.6105,21.6166,21.6044,21.6166,37700.0
2007-02-08 12:15:00,35.6,35.6,35.58,35.59,37300.0,21.6226,21.6226,21.6105,21.6166,37300.0
2007-02-08 12:20:00,35.58,35.6,35.57,35.57,158900.0,21.6105,21.6226,21.6044,21.6044,158900.0
2007-02-08 12:25:00,35.57,35.58,35.55,35.56,46200.0,21.6044,21.6105,21.5923,21.5983,46200.0
2007-02-08 12:30:00,35.56,35.56,35.52,35.54,62100.0,21.5983,21.5983,21.574,21.5862,62100.0
2007-02-08 12:35:00,35.54,35.54,35.52,35.52,87900.0,21.5862,21.5862,21.574,21.574,87900.0
2007-02-08 12:40:00,35.53,35.54,35.5,35.5,33700.0,21.5801,21.5862,21.5619,21.5619,33700.0
2007-02-08 12:45:00,35.5,35.55,35.49,35.54,126300.0,21.5619,21.5923,21.5558,21.5862,126300.0
2007-02-08 12:50:00,35.54,35.54,35.5,35.5,56100.0,21.5862,21.5862,21.5619,21.5619,56100.0
2007-02-08 12:55:00,35.5,35.51,35.49,35.5,71600.0,21.5619,21.568,21.5558,21.5619,71600.0
2007-02-08 13:00:00,35.5,35.53,35.49,35.52,64500.0,21.5619,21.5801,21.5558,21.574,64500.0
2007-02-08 13:05:00,35.52,35.55,35.52,35.55,136200.0,21.574,21.5923,21.574,21.5923,136200.0
2007-02-08 13:10:00,35.55,35.57,35.54,35.55,88800.0,21.5923,21.6044,21.5862,21.5923,88800.0
2007-02-08 13:15:00,35.55,35.56,35.54,35.55,73800.0,21.5923,21.5983,21.5862,21.5923,73800.0
2007-02-08 13:20:00,35.54,35.55,35.54,35.54,48200.0,21.5862,21.5923,21.5862,21.5862,48200.0
2007-02-08 13:25:00,35.55,35.55,35.54,35.54,32700.0,21.5923,21.5923,21.5862,21.5862,32700.0
2007-02-08 13:30:00,35.54,35.56,35.53,35.56,90200.0,21.5862,21.5983,21.5801,21.5983,90200.0
2007-02-08 13:35:00,35.56,35.57,35.56,35.57,36400.0,21.5983,21.6044,21.5983,21.6044,36400.0
2007-02-08 13:40:00,35.57,35.6,35.56,35.59,79500.0,21.6044,21.6226,21.5983,21.6166,79500.0
2007-02-08 13:45:00,35.6,35.6,35.59,35.6,30600.0,21.6226,21.6226,21.6166,21.6226,30600.0
2007-02-08 13:50:00,35.59,35.6,35.59,35.59,31300.0,21.6166,21.6226,21.6166,21.6166,31300.0
2007-02-08 13:55:00,35.59,35.6,35.59,35.59,27100.0,21.6166,21.6226,21.6166,21.6166,27100.0
2007-02-08 14:00:00,35.6,35.6,35.59,35.59,36400.0,21.6226,21.6226,21.6166,21.6166,36400.0
2007-02-08 14:05:00,35.6,35.62,35.55,35.58,557100.0,21.6226,21.6348,21.5923,21.6105,557100.0
2007-02-08 14:10:00,35.58,35.6,35.57,35.6,49100.0,21.6105,21.6226,21.6044,21.6226,49100.0
2007-02-08 14:15:00,35.6,35.6,35.55,35.55,58700.0,21.6226,21.6226,21.5923,21.5923,58700.0
2007-02-08 14:20:00,35.56,35.56,35.55,35.55,18400.0,21.5983,21.5983,21.5923,21.5923,18400.0
2007-02-08 14:25:00,35.56,35.58,35.55,35.58,74100.0,21.5983,21.6105,21.5923,21.6105,74100.0
2007-02-08 14:30:00,35.58,35.6,35.57,35.6,100800.0,21.6105,21.6226,21.6044,21.6226,100800.0
2007-02-08 14:35:00,35.59,35.6,35.58,35.59,49900.0,21.6166,21.6226,21.6105,21.6166,49900.0
2007-02-08 14:40:00,35.59,35.59,35.58,35.59,45100.0,21.6166,21.6166,21.6105,21.6166,45100.0
2007-02-08 14:45:00,35.59,35.6,35.58,35.59,64600.0,21.6166,21.6226,21.6105,21.6166,64600.0
2007-02-08 14:50:00,35.59,35.62,35.59,35.62,160500.0,21.6166,21.6348,21.6166,21.6348,160500.0
2007-02-08 14:55:00,35.61,35.62,35.58,35.59,147800.0,21.6287,21.6348,21.6105,21.6166,147800.0
2007-02-08 15:00:00,35.58,35.6,35.57,35.59,110300.0,21.6105,21.6226,21.6044,21.6166,110300.0
2007-02-08 15:05:00,35.58,35.59,35.54,35.54,88500.0,21.6105,21.6166,21.5862,21.5862,88500.0
2007-02-08 15:10:00,35.55,35.6,35.54,35.59,152100.0,21.5923,21.6226,21.5862,21.6166,152100.0
2007-02-08 15:15:00,35.59,35.6,35.57,35.58,205800.0,21.6166,21.6226,21.6044,21.6105,205800.0
2007-02-08 15:20:00,35.58,35.59,35.57,35.59,85700.0,21.6105,21.6166,21.6044,21.6166,85700.0
2007-02-08 15:25:00,35.59,35.62,35.58,35.62,110200.0,21.6166,21.6348,21.6105,21.6348,110200.0
2007-02-08 15:30:00,35.61,35.62,35.58,35.6,324000.0,21.6287,21.6348,21.6105,21.6226,324000.0
2007-02-08 15:35:00,35.6,35.6,35.56,35.57,124400.0,21.6226,21.6226,21.5983,21.6044,124400.0
2007-02-08 15:40:00,35.57,35.57,35.52,35.54,262600.0,21.6044,21.6044,21.574,21.5862,262600.0
2007-02-08 15:45:00,35.54,35.56,35.53,35.55,159700.0,21.5862,21.5983,21.5801,21.5923,159700.0
2007-02-08 15:50:00,35.55,35.55,35.53,35.54,156200.0,21.5923,21.5923,21.5801,21.5862,156200.0
2007-02-08 15:55:00,35.54,35.56,35.52,35.56,325400.0,21.5862,21.5983,21.574,21.5983,325400.0
2007-02-09 09:30:00,35.42,35.61,35.36,35.61,246800.0,21.5133,21.6287,21.4769,21.6287,246800.0
2007-02-09 09:35:00,35.6,35.63,35.59,35.6,85200.0,21.6226,21.6409,21.6166,21.6226,85200.0
2007-02-09 09:40:00,35.6,35.62,35.57,35.59,102200.0,21.6226,21.6348,21.6044,21.6166,102200.0
2007-02-09 09:45:00,35.58,35.59,35.55,35.56,157200.0,21.6105,21.6166,21.5923,21.5983,157200.0
2007-02-09 09:50:00,35.55,35.57,35.52,35.54,108300.0,21.5923,21.6044,21.574,21.5862,108300.0
2007-02-09 09:55:00,35.54,35.56,35.54,35.54,73700.0,21.5862,21.5983,21.5862,21.5862,73700.0
2007-02-09 10:00:00,35.53,35.54,35.51,35.52,109800.0,21.5801,21.5862,21.568,21.574,109800.0
2007-02-09 10:05:00,35.52,35.58,35.52,35.58,143400.0,21.574,21.6105,21.574,21.6105,143400.0
2007-02-09 10:10:00,35.58,35.62,35.57,35.61,145300.0,21.6105,21.6348,21.6044,21.6287,145300.0
2007-02-09 10:15:00,35.61,35.62,35.6,35.61,80300.0,21.6287,21.6348,21.6226,21.6287,80300.0
2007-02-09 10:20:00,35.62,35.63,35.6,35.62,58200.0,21.6348,21.6409,21.6226,21.6348,58200.0
2007-02-09 10:25:00,35.62,35.63,35.6,35.6,104700.0,21.6348,21.6409,21.6226,21.6226,104700.0
2007-02-09 10:30:00,35.6,35.61,35.59,35.6,104800.0,21.6226,21.6287,21.6166,21.6226,104800.0
2007-02-09 10:35:00,35.59,35.6,35.59,35.6,88900.0,21.6166,21.6226,21.6166,21.6226,88900.0
2007-02-09 10:40:00,35.6,35.66,35.6,35.66,120100.0,21.6226,21.6591,21.6226,21.6591,120100.0
2007-02-09 10:45:00,35.66,35.69,35.65,35.69,76700.0,21.6591,21.6773,21.653,21.6773,76700.0
2007-02-09 10:50:00,35.69,35.76,35.68,35.75,200100.0,21.6773,21.7198,21.6712,21.7137,200100.0
2007-02-09 10:55:00,35.75,35.77,35.72,35.75,121200.0,21.7137,21.7259,21.6955,21.7137,121200.0
2007-02-09 11:00:00,35.75,35.78,35.75,35.76,53600.0,21.7137,21.732,21.7137,21.7198,53600.0
2007-02-09 11:05:00,35.77,35.77,35.75,35.75,68300.0,21.7259,21.7259,21.7137,21.7137,68300.0
2007-02-09 11:10:00,35.75,35.79,35.74,35.77,75900.0,21.7137,21.738,21.7077,21.7259,75900.0
2007-02-09 11:15:00,35.78,35.8,35.77,35.8,70100.0,21.732,21.7441,21.7259,21.7441,70100.0
2007-02-09 11:20:00,35.8,35.83,35.78,35.83,124400.0,21.7441,21.7623,21.732,21.7623,124400.0
2007-02-09 11:25:00,35.83,35.84,35.78,35.79,78500.0,21.7623,21.7684,21.732,21.738,78500.0
2007-02-09 11:30:00,35.79,35.8,35.78,35.78,43800.0,21.738,21.7441,21.732,21.732,43800.0
2007-02-09 11:35:00,35.78,35.81,35.78,35.79,125000.0,21.732,21.7502,21.732,21.738,125000.0
2007-02-09 11:40:00,35.8,35.82,35.79,35.81,68400.0,21.7441,21.7563,21.738,21.7502,68400.0
2007-02-09 11:45:00,35.82,35.84,35.81,35.83,87400.0,21.7563,21.7684,21.7502,21.7623,87400.0
2007-02-09 11:50:00,35.83,35.85,35.81,35.81,63800.0,21.7623,21.7745,21.7502,21.7502,63800.0
2007-02-09 11:55:00,35.82,35.82,35.81,35.82,31300.0,21.7563,21.7563,21.7502,21.7563,31300.0
2007-02-09 12:00:00,35.82,35.82,35.81,35.81,16700.0,21.7563,21.7563,21.7502,21.7502,16700.0
2007-02-09 12:05:00,35.82,35.82,35.8,35.8,33500.0,21.7563,21.7563,21.7441,21.7441,33500.0
2007-02-09 12:10:00,35.8,35.81,35.8,35.81,35000.0,21.7441,21.7502,21.7441,21.7502,35000.0
2007-02-09 12:15:00,35.81,35.81,35.8,35.8,37300.0,21.7502,21.7502,21.7441,21.7441,37300.0
2007-02-09 12:20:00,35.8,35.81,35.8,35.81,31400.0,21.7441,21.7502,21.7441,21.7502,31400.0
2007-02-09 12:25:00,35.81,35.81,35.78,35.79,48400.0,21.7502,21.7502,21.732,21.738,48400.0
2007-02-09 12:30:00,35.79,35.79,35.73,35.74,89500.0,21.738,21.738,21.7016,21.7077,89500.0
2007-02-09 12:35:00,35.73,35.76,35.7,35.76,304500.0,21.7016,21.7198,21.6834,21.7198,304500.0
2007-02-09 12:40:00,35.76,35.77,35.75,35.75,123500.0,21.7198,21.7259,21.7137,21.7137,123500.0
2007-02-09 12:45:00,35.74,35.75,35.71,35.71,99100.0,21.7077,21.7137,21.6894,21.6894,99100.0
2007-02-09 12:50:00,35.72,35.72,35.67,35.68,74600.0,21.6955,21.6955,21.6651,21.6712,74600.0
2007-02-09 12:55:00,35.68,35.7,35.66,35.7,94000.0,21.6712,21.6834,21.6591,21.6834,94000.0
2007-02-09 13:00:00,35.69,35.7,35.64,35.65,94300.0,21.6773,21.6834,21.6469,21.653,94300.0
2007-02-09 13:05:00,35.66,35.69,35.65,35.67,76000.0,21.6591,21.6773,21.653,21.6651,76000.0
2007-02-09 13:10:00,35.67,35.67,35.65,35.66,42300.0,21.6651,21.6651,21.653,21.6591,42300.0
2007-02-09 13:15:00,35.65,35.66,35.63,35.64,63100.0,21.653,21.6591,21.6409,21.6469,63100.0
2007-02-09 13:20:00,35.64,35.64,35.6,35.62,87800.0,21.6469,21.6469,21.6226,21.6348,87800.0
2007-02-09 13:25:00,35.62,35.62,35.6,35.61,18600.0,21.6348,21.6348,21.6226,21.6287,18600.0
2007-02-09 13:30:00,35.61,35.61,35.57,35.57,40200.0,21.6287,21.6287,21.6044,21.6044,40200.0
2007-02-09 13:35:00,35.57,35.58,35.48,35.49,159100.0,21.6044,21.6105,21.5497,21.5558,159100.0
2007-02-09 13:40:00,35.48,35.51,35.46,35.48,291500.0,21.5497,21.568,21.5376,21.5497,291500.0
2007-02-09 13:45:00,35.49,35.49,35.41,35.43,146100.0,21.5558,21.5558,21.5072,21.5194,146100.0
2007-02-09 13:50:00,35.43,35.44,35.38,35.43,190700.0,21.5194,21.5255,21.489,21.5194,190700.0
2007-02-09 13:55:00,35.43,35.46,35.4,35.4,141400.0,21.5194,21.5376,21.5012,21.5012,141400.0
2007-02-09 14:00:00,35.4,35.45,35.4,35.44,182600.0,21.5012,21.5315,21.5012,21.5255,182600.0
2007-02-09 14:05:00,35.45,35.45,35.4,35.41,76800.0,21.5315,21.5315,21.5012,21.5072,76800.0
2007-02-09 14:10:00,35.41,35.41,35.37,35.37,135300.0,21.5072,21.5072,21.4829,21.4829,135300.0
2007-02-09 14:15:00,35.37,35.38,35.3,35.3,276300.0,21.4829,21.489,21.4404,21.4404,276300.0
2007-02-09 14:20:00,35.31,35.35,35.31,35.32,153400.0,21.4465,21.4708,21.4465,21.4526,153400.0
2007-02-09 14:25:00,35.32,35.32,35.31,35.31,76700.0,21.4526,21.4526,21.4465,21.4465,76700.0
2007-02-09 14:30:00,35.32,35.32,35.26,35.27,287200.0,21.4526,21.4526,21.4161,21.4222,287200.0
2007-02-09 14:35:00,35.27,35.31,35.23,35.3,192100.0,21.4222,21.4465,21.3979,21.4404,192100.0
2007-02-09 14:40:00,35.3,35.32,35.3,35.31,89000.0,21.4404,21.4526,21.4404,21.4465,89000.0
2007-02-09 14:45:00,35.32,35.36,35.3,35.35,272200.0,21.4526,21.4769,21.4404,21.4708,272200.0
2007-02-09 14:50:00,35.34,35.36,35.32,35.34,215100.0,21.4647,21.4769,21.4526,21.4647,215100.0
2007-02-09 14:55:00,35.34,35.36,35.32,35.36,125400.0,21.4647,21.4769,21.4526,21.4769,125400.0
2007-02-09 15:00:00,35.36,35.39,35.35,35.39,158500.0,21.4769,21.4951,21.4708,21.4951,158500.0
2007-02-09 15:05:00,35.39,35.43,35.38,35.43,123800.0,21.4951,21.5194,21.489,21.5194,123800.0
2007-02-09 15:10:00,35.43,35.49,35.42,35.45,265000.0,21.5194,21.5558,21.5133,21.5315,265000.0
2007-02-09 15:15:00,35.45,35.47,35.42,35.44,182700.0,21.5315,21.5437,21.5133,21.5255,182700.0
2007-02-09 15:20:00,35.44,35.45,35.36,35.36,238100.0,21.5255,21.5315,21.4769,21.4769,238100.0
2007-02-09 15:25:00,35.37,35.37,35.35,35.37,261900.0,21.4829,21.4829,21.4708,21.4829,261900.0
2007-02-09 15:30:00,35.37,35.37,35.27,35.29,503000.0,21.4829,21.4829,21.4222,21.4343,503000.0
2007-02-09 15:35:00,35.29,35.34,35.29,35.32,1208500.0,21.4343,21.4647,21.4343,21.4526,1208500.0
2007-02-09 15:40:00,35.32,35.34,35.28,35.29,338100.0,21.4526,21.4647,21.4283,21.4343,338100.0
2007-02-09 15:45:00,35.29,35.3,35.29,35.29,110700.0,21.4343,21.4404,21.4343,21.4343,110700.0
2007-02-09 15:50:00,35.29,35.38,35.29,35.37,709100.0,21.4343,21.489,21.4343,21.4829,709100.0
2007-02-09 15:55:00,35.37,35.37,35.34,35.35,186900.0,21.4829,21.4829,21.4647,21.4708,186900.0
2007-02-12 09:30:00,35.48,35.63,35.4,35.61,358800.0,21.5497,21.6409,21.5012,21.6287,358800.0
2007-02-12 09:35:00,35.61,35.62,35.59,35.59,120700.0,21.6287,21.6348,21.6166,21.6166,120700.0
2007-02-12 09:40:00,35.59,35.6,35.55,35.56,37200.0,21.6166,21.6226,21.5923,21.5983,37200.0
2007-02-12 09:45:00,35.56,35.57,35.49,35.5,106400.0,21.5983,21.6044,21.5558,21.5619,106400.0
2007-02-12 09:50:00,35.5,35.52,35.49,35.51,88600.0,21.5619,21.574,21.5558,21.568,88600.0
2007-02-12 09:55:00,35.51,35.51,35.41,35.42,78500.0,21.568,21.568,21.5072,21.5133,78500.0
2007-02-12 10:00:00,35.42,35.42,35.38,35.38,125500.0,21.5133,21.5133,21.489,21.489,125500.0
2007-02-12 10:05:00,35.39,35.43,35.37,35.39,158900.0,21.4951,21.5194,21.4829,21.4951,158900.0
2007-02-12 10:10:00,35.4,35.43,35.4,35.42,99700.0,21.5012,21.5194,21.5012,21.5133,99700.0
2007-02-12 10:15:00,35.43,35.48,35.42,35.46,72000.0,21.5194,21.5497,21.5133,21.5376,72000.0
2007-02-12 10:20:00,35.47,35.51,35.46,35.51,75800.0,21.5437,21.568,21.5376,21.568,75800.0
2007-02-12 10:25:00,35.51,35.53,35.5,35.53,48300.0,21.568,21.5801,21.5619,21.5801,48300.0
2007-02-12 10:30:00,35.53,35.54,35.5,35.52,37200.0,21.5801,21.5862,21.5619,21.574,37200.0
2007-02-12 10:35:00,35.51,35.52,35.5,35.5,33500.0,21.568,21.574,21.5619,21.5619,33500.0
2007-02-12 10:40:00,35.5,35.52,35.49,35.52,53600.0,21.5619,21.574,21.5558,21.574,53600.0
2007-02-12 10:45:00,35.51,35.54,35.51,35.53,30800.0,21.568,21.5862,21.568,21.5801,30800.0
2007-02-12 10:50:00,35.53,35.56,35.53,35.54,29500.0,21.5801,21.5983,21.5801,21.5862,29500.0
2007-02-12 10:55:00,35.53,35.54,35.51,35.51,68300.0,21.5801,21.5862,21.568,21.568,68300.0
2007-02-12 11:00:00,35.52,35.53,35.51,35.53,13200.0,21.574,21.5801,21.568,21.5801,13200.0
2007-02-12 11:05:00,35.53,35.58,35.52,35.57,65200.0,21.5801,21.6105,21.574,21.6044,65200.0
2007-02-12 11:10:00,35.58,35.59,35.56,35.59,51800.0,21.6105,21.6166,21.5983,21.6166,51800.0
2007-02-12 11:15:00,35.58,35.6,35.58,35.58,39800.0,21.6105,21.6226,21.6105,21.6105,39800.0
2007-02-12 11:20:00,35.57,35.59,35.57,35.58,41900.0,21.6044,21.6166,21.6044,21.6105,41900.0
2007-02-12 11:25:00,35.57,35.57,35.56,35.56,24600.0,21.6044,21.6044,21.5983,21.5983,24600.0
2007-02-12 11:30:00,35.56,35.57,35.56,35.56,25100.0,21.5983,21.6044,21.5983,21.5983,25100.0
2007-02-12 11:35:00,35.56,35.57,35.55,35.55,34600.0,21.5983,21.6044,21.5923,21.5923,34600.0
2007-02-12 11:40:00,35.55,35.56,35.52,35.53,118900.0,21.5923,21.5983,21.574,21.5801,118900.0
2007-02-12 11:45:00,35.53,35.54,35.52,35.54,64100.0,21.5801,21.5862,21.574,21.5862,64100.0
2007-02-12 11:50:00,35.54,35.54,35.52,35.53,82800.0,21.5862,21.5862,21.574,21.5801,82800.0
2007-02-12 11:55:00,35.52,35.53,35.51,35.52,45900.0,21.574,21.5801,21.568,21.574,45900.0
2007-02-12 12:00:00,35.52,35.54,35.51,35.52,134500.0,21.574,21.5862,21.568,21.574,134500.0
2007-02-12 12:05:00,35.52,35.53,35.51,35.52,44900.0,21.574,21.5801,21.568,21.574,44900.0
2007-02-12 12:10:00,35.52,35.53,35.51,35.52,23400.0,21.574,21.5801,21.568,21.574,23400.0
2007-02-12 12:15:00,35.52,35.53,35.5,35.51,60400.0,21.574,21.5801,21.5619,21.568,60400.0
2007-02-12 12:20:00,35.51,35.52,35.5,35.52,43100.0,21.568,21.574,21.5619,21.574,43100.0
2007-02-12 12:25:00,35.51,35.52,35.51,35.51,19700.0,21.568,21.574,21.568,21.568,19700.0
2007-02-12 12:30:00,35.52,35.54,35.51,35.54,27700.0,21.574,21.5862,21.568,21.5862,27700.0
2007-02-12 12:35:00,35.54,35.54,35.53,35.53,17900.0,21.5862,21.5862,21.5801,21.5801,17900.0
2007-02-12 12:40:00,35.54,35.56,35.53,35.56,41900.0,21.5862,21.5983,21.5801,21.5983,41900.0
2007-02-12 12:45:00,35.56,35.59,35.55,35.58,584400.0,21.5983,21.6166,21.5923,21.6105,584400.0
2007-02-12 12:50:00,35.59,35.6,35.58,35.6,35300.0,21.6166,21.6226,21.6105,21.6226,35300.0
2007-02-12 12:55:00,35.6,35.6,35.58,35.59,19900.0,21.6226,21.6226,21.6105,21.6166,19900.0
2007-02-12 13:00:00,35.59,35.59,35.58,35.59,42300.0,21.6166,21.6166,21.6105,21.6166,42300.0
2007-02-12 13:05:00,35.59,35.6,35.58,35.58,66600.0,21.6166,21.6226,21.6105,21.6105,66600.0
2007-02-12 13:10:00,35.58,35.58,35.57,35.58,46600.0,21.6105,21.6105,21.6044,21.6105,46600.0
2007-02-12 13:15:00,35.57,35.58,35.56,35.57,58800.0,21.6044,21.6105,21.5983,21.6044,58800.0
2007-02-12 13:20:00,35.57,35.58,35.57,35.57,19700.0,21.6044,21.6105,21.6044,21.6044,19700.0
2007-02-12 13:25:00,35.56,35.6,35.56,35.58,42300.0,21.5983,21.6226,21.5983,21.6105,42300.0
2007-02-12 13:30:00,35.59,35.59,35.55,35.55,25100.0,21.6166,21.6166,21.5923,21.5923,25100.0
2007-02-12 13:35:00,35.56,35.58,35.54,35.55,62600.0,21.5983,21.6105,21.5862,21.5923,62600.0
2007-02-12 13:40:00,35.56,35.6,35.55,35.6,204400.0,21.5983,21.6226,21.5923,21.6226,204400.0
2007-02-12 13:45:00,35.6,35.61,35.58,35.59,132700.0,21.6226,21.6287,21.6105,21.6166,132700.0
2007-02-12 13:50:00,35.6,35.6,35.54,35.54,98700.0,21.6226,21.6226,21.5862,21.5862,98700.0
2007-02-12 13:55:00,35.55,35.56,35.54,35.56,48200.0,21.5923,21.5983,21.5862,21.5983,48200.0
2007-02-12 14:00:00,35.55,35.56,35.53,35.56,103700.0,21.5923,21.5983,21.5801,21.5983,103700.0
2007-02-12 14:05:00,35.56,35.56,35.54,35.55,38500.0,21.5983,21.5983,21.5862,21.5923,38500.0
2007-02-12 14:10:00,35.56,35.57,35.55,35.56,69200.0,21.5983,21.6044,21.5923,21.5983,69200.0
2007-02-12 14:15:00,35.56,35.57,35.56,35.56,32400.0,21.5983,21.6044,21.5983,21.5983,32400.0
2007-02-12 14:20:00,35.56,35.57,35.55,35.57,66800.0,21.5983,21.6044,21.5923,21.6044,66800.0
2007-02-12 14:25:00,35.58,35.58,35.57,35.57,57300.0,21.6105,21.6105,21.6044,21.6044,57300.0
2007-02-12 14:30:00,35.58,35.6,35.56,35.59,208700.0,21.6105,21.6226,21.5983,21.6166,208700.0
2007-02-12 14:35:00,35.6,35.61,35.58,35.58,101800.0,21.6226,21.6287,21.6105,21.6105,101800.0
2007-02-12 14:40:00,35.59,35.6,35.58,35.6,77800.0,21.6166,21.6226,21.6105,21.6226,77800.0
2007-02-12 14:45:00,35.6,35.6,35.58,35.6,66600.0,21.6226,21.6226,21.6105,21.6226,66600.0
2007-02-12 14:50:00,35.6,35.61,35.59,35.61,49000.0,21.6226,21.6287,21.6166,21.6287,49000.0
2007-02-12 14:55:00,35.61,35.62,35.6,35.6,60800.0,21.6287,21.6348,21.6226,21.6226,60800.0
2007-02-12 15:00:00,35.62,35.62,35.6,35.61,52100.0,21.6348,21.6348,21.6226,21.6287,52100.0
2007-02-12 15:05:00,35.61,35.62,35.59,35.62,92500.0,21.6287,21.6348,21.6166,21.6348,92500.0
2007-02-12 15:10:00,35.6,35.63,35.59,35.61,120700.0,21.6226,21.6409,21.6166,21.6287,120700.0
2007-02-12 15:15:00,35.61,35.62,35.59,35.6,53800.0,21.6287,21.6348,21.6166,21.6226,53800.0
2007-02-12 15:20:00,35.6,35.61,35.59,35.6,80100.0,21.6226,21.6287,21.6166,21.6226,80100.0
2007-02-12 15:25:00,35.59,35.61,35.58,35.59,127300.0,21.6166,21.6287,21.6105,21.6166,127300.0
2007-02-12 15:30:00,35.59,35.61,35.58,35.61,71700.0,21.6166,21.6287,21.6105,21.6287,71700.0
2007-02-12 15:35:00,35.6,35.61,35.58,35.58,114800.0,21.6226,21.6287,21.6105,21.6105,114800.0
2007-02-12 15:40:00,35.58,35.59,35.57,35.57,168900.0,21.6105,21.6166,21.6044,21.6044,168900.0
2007-02-12 15:45:00,35.58,35.62,35.58,35.61,199400.0,21.6105,21.6348,21.6105,21.6287,199400.0
2007-02-12 15:50:00,35.61,35.62,35.58,35.6,239700.0,21.6287,21.6348,21.6105,21.6226,239700.0
2007-02-12 15:55:00,35.61,35.62,35.6,35.61,245000.0,21.6287,21.6348,21.6226,21.6287,245000.0
2007-02-13 09:30:00,35.6,35.66,35.57,35.65,235800.0,21.6226,21.6591,21.6044,21.653,235800.0
2007-02-13 09:35:00,35.66,35.69,35.6,35.66,138600.0,21.6591,21.6773,21.6226,21.6591,138600.0
2007-02-13 09:40:00,35.66,35.7,35.66,35.69,141400.0,21.6591,21.6834,21.6591,21.6773,141400.0
2007-02-13 09:45:00,35.69,35.74,35.68,35.72,110400.0,21.6773,21.7077,21.6712,21.6955,110400.0
2007-02-13 09:50:00,35.73,35.82,35.71,35.81,195700.0,21.7016,21.7563,21.6894,21.7502,195700.0
2007-02-13 09:55:00,35.81,35.89,35.8,35.87,273700.0,21.7502,21.7988,21.7441,21.7866,273700.0
2007-02-13 10:00:00,35.86,35.88,35.84,35.85,127300.0,21.7805,21.7927,21.7684,21.7745,127300.0
2007-02-13 10:05:00,35.85,35.87,35.83,35.86,135900.0,21.7745,21.7866,21.7623,21.7805,135900.0
2007-02-13 10:10:00,35.86,35.91,35.85,35.87,98400.0,21.7805,21.8109,21.7745,21.7866,98400.0
2007-02-13 10:15:00,35.88,35.88,35.84,35.86,59300.0,21.7927,21.7927,21.7684,21.7805,59300.0
2007-02-13 10:20:00,35.86,35.86,35.82,35.84,83800.0,21.7805,21.7805,21.7563,21.7684,83800.0
2007-02-13 10:25:00,35.84,35.86,35.79,35.79,265600.0,21.7684,21.7805,21.738,21.738,265600.0
2007-02-13 10:30:00,35.79,35.8,35.78,35.78,165100.0,21.738,21.7441,21.732,21.732,165100.0
2007-02-13 10:35:00,35.79,35.79,35.76,35.78,107200.0,21.738,21.738,21.7198,21.732,107200.0
2007-02-13 10:40:00,35.77,35.79,35.76,35.77,192300.0,21.7259,21.738,21.7198,21.7259,192300.0
2007-02-13 10:45:00,35.76,35.77,35.76,35.77,30100.0,21.7198,21.7259,21.7198,21.7259,30100.0
2007-02-13 10:50:00,35.75,35.77,35.75,35.76,56600.0,21.7137,21.7259,21.7137,21.7198,56600.0
2007-02-13 10:55:00,35.76,35.76,35.75,35.76,42000.0,21.7198,21.7198,21.7137,21.7198,42000.0
2007-02-13 11:00:00,35.76,35.77,35.75,35.77,63700.0,21.7198,21.7259,21.7137,21.7259,63700.0
2007-02-13 11:05:00,35.77,35.79,35.76,35.79,119700.0,21.7259,21.738,21.7198,21.738,119700.0
2007-02-13 11:10:00,35.78,35.79,35.77,35.77,40700.0,21.732,21.738,21.7259,21.7259,40700.0
2007-02-13 11:15:00,35.78,35.78,35.77,35.78,46800.0,21.732,21.732,21.7259,21.732,46800.0
2007-02-13 11:20:00,35.78,35.79,35.77,35.79,47800.0,21.732,21.738,21.7259,21.738,47800.0
2007-02-13 11:25:00,35.79,35.87,35.78,35.87,108600.0,21.738,21.7866,21.732,21.7866,108600.0
2007-02-13 11:30:00,35.87,35.94,35.86,35.94,130400.0,21.7866,21.8291,21.7805,21.8291,130400.0
2007-02-13 11:35:00,35.93,35.94,35.92,35.92,111200.0,21.8231,21.8291,21.817,21.817,111200.0
2007-02-13 11:40:00,35.93,35.97,35.92,35.95,88400.0,21.8231,21.8474,21.817,21.8352,88400.0
2007-02-13 11:45:00,35.96,35.98,35.96,35.98,103300.0,21.8413,21.8534,21.8413,21.8534,103300.0
2007-02-13 11:50:00,35.98,35.98,35.95,35.95,77400.0,21.8534,21.8534,21.8352,21.8352,77400.0
2007-02-13 11:55:00,35.96,35.97,35.95,35.97,85400.0,21.8413,21.8474,21.8352,21.8474,85400.0
2007-02-13 12:00:00,35.97,35.98,35.96,35.97,34200.0,21.8474,21.8534,21.8413,21.8474,34200.0
2007-02-13 12:05:00,35.98,35.98,35.97,35.98,64200.0,21.8534,21.8534,21.8474,21.8534,64200.0
2007-02-13 12:10:00,35.97,35.99,35.97,35.98,71000.0,21.8474,21.8595,21.8474,21.8534,71000.0
2007-02-13 12:15:00,35.99,35.99,35.98,35.98,39800.0,21.8595,21.8595,21.8534,21.8534,39800.0
2007-02-13 12:20:00,35.98,36.02,35.98,36.02,169800.0,21.8534,21.8777,21.8534,21.8777,169800.0
2007-02-13 12:25:00,36.02,36.02,36.0,36.0,66900.0,21.8777,21.8777,21.8656,21.8656,66900.0
2007-02-13 12:30:00,36.0,36.02,35.99,36.01,56400.0,21.8656,21.8777,21.8595,21.8717,56400.0
2007-02-13 12:35:00,36.01,36.02,36.0,36.02,42300.0,21.8717,21.8777,21.8656,21.8777,42300.0
2007-02-13 12:40:00,36.01,36.03,36.01,36.03,30500.0,21.8717,21.8838,21.8717,21.8838,30500.0
2007-02-13 12:45:00,36.02,36.02,35.98,35.98,54800.0,21.8777,21.8777,21.8534,21.8534,54800.0
2007-02-13 12:50:00,35.98,35.99,35.98,35.98,20400.0,21.8534,21.8595,21.8534,21.8534,20400.0
2007-02-13 12:55:00,35.98,35.99,35.98,35.98,1663600.0,21.8534,21.8595,21.8534,21.8534,1663600.0
2007-02-13 13:00:00,35.98,35.98,35.96,35.97,39400.0,21.8534,21.8534,21.8413,21.8474,39400.0
2007-02-13 13:05:00,35.97,35.97,35.95,35.96,49500.0,21.8474,21.8474,21.8352,21.8413,49500.0
2007-02-13 13:10:00,35.95,35.96,35.92,35.92,56800.0,21.8352,21.8413,21.817,21.817,56800.0
2007-02-13 13:15:00,35.93,35.93,35.9,35.92,139200.0,21.8231,21.8231,21.8048,21.817,139200.0
2007-02-13 13:20:00,35.91,35.94,35.91,35.94,88000.0,21.8109,21.8291,21.8109,21.8291,88000.0
2007-02-13 13:25:00,35.94,35.94,35.91,35.92,37200.0,21.8291,21.8291,21.8109,21.817,37200.0
2007-02-13 13:30:00,35.92,35.94,35.91,35.93,35300.0,21.817,21.8291,21.8109,21.8231,35300.0
2007-02-13 13:35:00,35.94,35.95,35.93,35.94,37800.0,21.8291,21.8352,21.8231,21.8291,37800.0
2007-02-13 13:40:00,35.95,35.95,35.92,35.92,47200.0,21.8352,21.8352,21.817,21.817,47200.0
2007-02-13 13:45:00,35.92,35.93,35.91,35.91,30800.0,21.817,21.8231,21.8109,21.8109,30800.0
2007-02-13 13:50:00,35.91,35.92,35.89,35.89,25100.0,21.8109,21.817,21.7988,21.7988,25100.0
2007-02-13 13:55:00,35.9,35.9,35.89,35.9,27300.0,21.8048,21.8048,21.7988,21.8048,27300.0
2007-02-13 14:00:00,35.9,35.92,35.89,35.92,68200.0,21.8048,21.817,21.7988,21.817,68200.0
2007-02-13 14:05:00,35.92,35.92,35.91,35.91,38600.0,21.817,21.817,21.8109,21.8109,38600.0
2007-02-13 14:10:00,35.92,35.92,35.9,35.9,58100.0,21.817,21.817,21.8048,21.8048,58100.0
2007-02-13 14:15:00,35.91,35.94,35.9,35.9,94500.0,21.8109,21.8291,21.8048,21.8048,94500.0
2007-02-13 14:20:00,35.9,35.91,35.9,35.9,25200.0,21.8048,21.8109,21.8048,21.8048,25200.0
2007-02-13 14:25:00,35.9,35.91,35.9,35.91,36700.0,21.8048,21.8109,21.8048,21.8109,36700.0
2007-02-13 14:30:00,35.91,35.91,35.9,35.91,48800.0,21.8109,21.8109,21.8048,21.8109,48800.0
2007-02-13 14:35:00,35.91,35.91,35.88,35.88,59800.0,21.8109,21.8109,21.7927,21.7927,59800.0
2007-02-13 14:40:00,35.89,35.89,35.87,35.87,111700.0,21.7988,21.7988,21.7866,21.7866,111700.0
2007-02-13 14:45:00,35.88,35.88,35.87,35.88,49900.0,21.7927,21.7927,21.7866,21.7927,49900.0
2007-02-13 14:50:00,35.88,35.88,35.85,35.85,64300.0,21.7927,21.7927,21.7745,21.7745,64300.0
2007-02-13 14:55:00,35.86,35.86,35.84,35.85,63000.0,21.7805,21.7805,21.7684,21.7745,63000.0
2007-02-13 15:00:00,35.85,35.85,35.83,35.85,87300.0,21.7745,21.7745,21.7623,21.7745,87300.0
2007-02-13 15:05:00,35.85,35.88,35.84,35.88,116800.0,21.7745,21.7927,21.7684,21.7927,116800.0
2007-02-13 15:10:00,35.88,35.88,35.81,35.81,217600.0,21.7927,21.7927,21.7502,21.7502,217600.0
2007-02-13 15:15:00,35.81,35.84,35.81,35.83,70000.0,21.7502,21.7684,21.7502,21.7623,70000.0
2007-02-13 15:20:00,35.83,35.86,35.82,35.84,171400.0,21.7623,21.7805,21.7563,21.7684,171400.0
2007-02-13 15:25:00,35.84,35.84,35.82,35.83,119400.0,21.7684,21.7684,21.7563,21.7623,119400.0
2007-02-13 15:30:00,35.83,35.83,35.81,35.82,96000.0,21.7623,21.7623,21.7502,21.7563,96000.0
2007-02-13 15:35:00,35.82,35.83,35.81,35.83,100200.0,21.7563,21.7623,21.7502,21.7623,100200.0
2007-02-13 15:40:00,35.83,35.89,35.83,35.89,174100.0,21.7623,21.7988,21.7623,21.7988,174100.0
2007-02-13 15:45:00,35.89,35.89,35.88,35.88,129300.0,21.7988,21.7988,21.7927,21.7927,129300.0
2007-02-13 15:50:00,35.88,35.89,35.84,35.85,246300.0,21.7927,21.7988,21.7684,21.7745,246300.0
2007-02-13 15:55:00,35.85,35.87,35.84,35.86,398200.0,21.7745,21.7866,21.7684,21.7805,398200.0
2007-02-14 09:30:00,35.88,36.0,35.87,35.92,154600.0,21.7927,21.8656,21.7866,21.817,154600.0
2007-02-14 09:35:00,35.92,35.99,35.9,35.98,97900.0,21.817,21.8595,21.8048,21.8534,97900.0
2007-02-14 09:40:00,35.98,35.99,35.87,35.88,86400.0,21.8534,21.8595,21.7866,21.7927,86400.0
2007-02-14 09:45:00,35.89,35.91,35.85,35.85,57600.0,21.7988,21.8109,21.7745,21.7745,57600.0
2007-02-14 09:50:00,35.84,35.88,35.82,35.87,99700.0,21.7684,21.7927,21.7563,21.7866,99700.0
2007-02-14 09:55:00,35.87,35.88,35.83,35.85,73300.0,21.7866,21.7927,21.7623,21.7745,73300.0
2007-02-14 10:00:00,35.85,36.02,35.84,36.0,382400.0,21.7745,21.8777,21.7684,21.8656,382400.0
2007-02-14 10:05:00,35.99,36.03,35.95,36.01,314000.0,21.8595,21.8838,21.8352,21.8717,314000.0
2007-02-14 10:10:00,36.02,36.03,35.97,36.01,266900.0,21.8777,21.8838,21.8474,21.8717,266900.0
2007-02-14 10:15:00,36.01,36.07,36.01,36.03,338400.0,21.8717,21.9081,21.8717,21.8838,338400.0
2007-02-14 10:20:00,36.02,36.04,36.01,36.01,178500.0,21.8777,21.8899,21.8717,21.8717,178500.0
2007-02-14 10:25:00,36.01,36.04,35.99,36.0,128600.0,21.8717,21.8899,21.8595,21.8656,128600.0
2007-02-14 10:30:00,35.99,36.0,35.98,35.99,76000.0,21.8595,21.8656,21.8534,21.8595,76000.0
2007-02-14 10:35:00,36.0,36.0,35.98,35.99,32000.0,21.8656,21.8656,21.8534,21.8595,32000.0
2007-02-14 10:40:00,35.99,36.02,35.98,36.01,112800.0,21.8595,21.8777,21.8534,21.8717,112800.0
2007-02-14 10:45:00,36.02,36.08,36.02,36.08,147900.0,21.8777,21.9142,21.8777,21.9142,147900.0
2007-02-14 10:50:00,36.08,36.11,36.08,36.1,149000.0,21.9142,21.9324,21.9142,21.9263,149000.0
2007-02-14 10:55:00,36.1,36.11,36.08,36.1,131900.0,21.9263,21.9324,21.9142,21.9263,131900.0
2007-02-14 11:00:00,36.09,36.12,36.09,36.11,133500.0,21.9202,21.9385,21.9202,21.9324,133500.0
2007-02-14 11:05:00,36.11,36.12,36.09,36.12,125400.0,21.9324,21.9385,21.9202,21.9385,125400.0
2007-02-14 11:10:00,36.12,36.14,36.11,36.14,168100.0,21.9385,21.9506,21.9324,21.9506,168100.0
2007-02-14 11:15:00,36.14,36.15,36.13,36.15,99800.0,21.9506,21.9567,21.9445,21.9567,99800.0
2007-02-14 11:20:00,36.14,36.17,36.14,36.16,100900.0,21.9506,21.9688,21.9506,21.9628,100900.0
2007-02-14 11:25:00,36.16,36.17,36.15,36.16,116600.0,21.9628,21.9688,21.9567,21.9628,116600.0
2007-02-14 11:30:00,36.17,36.17,36.15,36.16,115400.0,21.9688,21.9688,21.9567,21.9628,115400.0
2007-02-14 11:35:00,36.15,36.16,36.11,36.12,153400.0,21.9567,21.9628,21.9324,21.9385,153400.0
2007-02-14 11:40:00,36.12,36.13,36.11,36.12,65400.0,21.9385,21.9445,21.9324,21.9385,65400.0
2007-02-14 11:45:00,36.12,36.12,36.08,36.09,90500.0,21.9385,21.9385,21.9142,21.9202,90500.0
2007-02-14 11:50:00,36.1,36.12,36.09,36.1,114100.0,21.9263,21.9385,21.9202,21.9263,114100.0
2007-02-14 11:55:00,36.1,36.12,36.09,36.1,62100.0,21.9263,21.9385,21.9202,21.9263,62100.0
2007-02-14 12:00:00,36.1,36.11,36.09,36.1,71400.0,21.9263,21.9324,21.9202,21.9263,71400.0
2007-02-14 12:05:00,36.1,36.13,36.1,36.13,53100.0,21.9263,21.9445,21.9263,21.9445,53100.0
2007-02-14 12:10:00,36.13,36.13,36.12,36.12,79600.0,21.9445,21.9445,21.9385,21.9385,79600.0
2007-02-14 12:15:00,36.12,36.13,36.06,36.07,91000.0,21.9385,21.9445,21.902,21.9081,91000.0
2007-02-14 12:20:00,36.07,36.09,36.06,36.07,68300.0,21.9081,21.9202,21.902,21.9081,68300.0
2007-02-14 12:25:00,36.07,36.08,36.05,36.07,76400.0,21.9081,21.9142,21.896,21.9081,76400.0
2007-02-14 12:30:00,36.07,36.07,36.06,36.06,65100.0,21.9081,21.9081,21.902,21.902,65100.0
2007-02-14 12:35:00,36.07,36.07,36.04,36.05,99400.0,21.9081,21.9081,21.8899,21.896,99400.0
2007-02-14 12:40:00,36.05,36.06,36.04,36.05,38400.0,21.896,21.902,21.8899,21.896,38400.0
2007-02-14 12:45:00,36.05,36.05,36.04,36.05,61200.0,21.896,21.896,21.8899,21.896,61200.0
2007-02-14 12:50:00,36.05,36.05,36.04,36.05,24000.0,21.896,21.896,21.8899,21.896,24000.0
2007-02-14 12:55:00,36.04,36.05,36.02,36.03,53800.0,21.8899,21.896,21.8777,21.8838,53800.0
2007-02-14 13:00:00,36.03,36.03,36.01,36.02,60700.0,21.8838,21.8838,21.8717,21.8777,60700.0
2007-02-14 13:05:00,36.02,36.06,36.02,36.05,123200.0,21.8777,21.902,21.8777,21.896,123200.0
2007-02-14 13:10:00,36.05,36.13,36.04,36.13,259400.0,21.896,21.9445,21.8899,21.9445,259400.0
2007-02-14 13:15:00,36.13,36.14,36.12,36.14,60600.0,21.9445,21.9506,21.9385,21.9506,60600.0
2007-02-14 13:20:00,36.13,36.14,36.13,36.13,35200.0,21.9445,21.9506,21.9445,21.9445,35200.0
2007-02-14 13:25:00,36.14,36.16,36.13,36.16,53000.0,21.9506,21.9628,21.9445,21.9628,53000.0
2007-02-14 13:30:00,36.16,36.16,36.15,36.15,30200.0,21.9628,21.9628,21.9567,21.9567,30200.0
2007-02-14 13:35:00,36.16,36.17,36.15,36.16,129500.0,21.9628,21.9688,21.9567,21.9628,129500.0
2007-02-14 13:40:00,36.17,36.17,36.16,36.17,44400.0,21.9688,21.9688,21.9628,21.9688,44400.0
2007-02-14 13:45:00,36.17,36.18,36.16,36.18,65400.0,21.9688,21.9749,21.9628,21.9749,65400.0
2007-02-14 13:50:00,36.18,36.2,36.17,36.19,72000.0,21.9749,21.9871,21.9688,21.981,72000.0
2007-02-14 13:55:00,36.19,36.2,36.17,36.18,46400.0,21.981,21.9871,21.9688,21.9749,46400.0
2007-02-14 14:00:00,36.18,36.19,36.13,36.14,99800.0,21.9749,21.981,21.9445,21.9506,99800.0
2007-02-14 14:05:00,36.15,36.15,36.08,36.08,163800.0,21.9567,21.9567,21.9142,21.9142,163800.0
2007-02-14 14:10:00,36.09,36.09,36.08,36.08,43000.0,21.9202,21.9202,21.9142,21.9142,43000.0
2007-02-14 14:15:00,36.08,36.13,36.08,36.1,153100.0,21.9142,21.9445,21.9142,21.9263,153100.0
2007-02-14 14:20:00,36.11,36.14,36.1,36.1,95100.0,21.9324,21.9506,21.9263,21.9263,95100.0
2007-02-14 14:25:00,36.11,36.11,36.08,36.09,52000.0,21.9324,21.9324,21.9142,21.9202,52000.0
2007-02-14 14:30:00,36.08,36.11,36.08,36.11,48100.0,21.9142,21.9324,21.9142,21.9324,48100.0
2007-02-14 14:35:00,36.11,36.11,36.1,36.11,115300.0,21.9324,21.9324,21.9263,21.9324,115300.0
2007-02-14 14:40:00,36.11,36.12,36.1,36.1,51400.0,21.9324,21.9385,21.9263,21.9263,51400.0
2007-02-14 14:45:00,36.1,36.11,36.08,36.09,55500.0,21.9263,21.9324,21.9142,21.9202,55500.0
2007-02-14 14:50:00,36.09,36.09,36.06,36.07,86000.0,21.9202,21.9202,21.902,21.9081,86000.0
2007-02-14 14:55:00,36.06,36.07,36.04,36.05,72800.0,21.902,21.9081,21.8899,21.896,72800.0
2007-02-14 15:00:00,36.05,36.06,36.03,36.04,104600.0,21.896,21.902,21.8838,21.8899,104600.0
2007-02-14 15:05:00,36.04,36.06,36.03,36.04,154500.0,21.8899,21.902,21.8838,21.8899,154500.0
2007-02-14 15:10:00,36.04,36.04,36.02,36.03,75700.0,21.8899,21.8899,21.8777,21.8838,75700.0
2007-02-14 15:15:00,36.03,36.04,36.02,36.03,47400.0,21.8838,21.8899,21.8777,21.8838,47400.0
2007-02-14 15:20:00,36.03,36.04,36.03,36.04,25300.0,21.8838,21.8899,21.8838,21.8899,25300.0
2007-02-14 15:25:00,36.04,36.04,36.03,36.04,76000.0,21.8899,21.8899,21.8838,21.8899,76000.0
2007-02-14 15:30:00,36.04,36.04,36.03,36.04,52100.0,21.8899,21.8899,21.8838,21.8899,52100.0
2007-02-14 15:35:00,36.03,36.04,36.01,36.02,89200.0,21.8838,21.8899,21.8717,21.8777,89200.0
2007-02-14 15:40:00,36.01,36.03,36.01,36.02,132600.0,21.8717,21.8838,21.8717,21.8777,132600.0
2007-02-14 15:45:00,36.01,36.02,36.0,36.01,66800.0,21.8717,21.8777,21.8656,21.8717,66800.0
2007-02-14 15:50:00,36.01,36.01,36.0,36.01,88600.0,21.8717,21.8717,21.8656,21.8717,88600.0
2007-02-14 15:55:00,36.0,36.01,36.0,36.01,169900.0,21.8656,21.8717,21.8656,21.8717,169900.0
2007-02-15 09:30:00,36.22,36.36,36.12,36.18,333600.0,21.9992,22.0842,21.9385,21.9749,333600.0
2007-02-15 09:35:00,36.18,36.18,36.14,36.16,96600.0,21.9749,21.9749,21.9506,21.9628,96600.0
2007-02-15 09:40:00,36.15,36.16,36.07,36.08,145800.0,21.9567,21.9628,21.9081,21.9142,145800.0
2007-02-15 09:45:00,36.08,36.12,36.08,36.11,169900.0,21.9142,21.9385,21.9142,21.9324,169900.0
2007-02-15 09:50:00,36.12,36.12,36.08,36.08,60600.0,21.9385,21.9385,21.9142,21.9142,60600.0
2007-02-15 09:55:00,36.09,36.12,36.06,36.12,107000.0,21.9202,21.9385,21.902,21.9385,107000.0
2007-02-15 10:00:00,36.12,36.18,36.11,36.18,141900.0,21.9385,21.9749,21.9324,21.9749,141900.0
2007-02-15 10:05:00,36.17,36.18,36.14,36.16,105700.0,21.9688,21.9749,21.9506,21.9628,105700.0
2007-02-15 10:10:00,36.16,36.18,36.15,36.18,58900.0,21.9628,21.9749,21.9567,21.9749,58900.0
2007-02-15 10:15:00,36.18,36.24,36.18,36.23,74500.0,21.9749,22.0114,21.9749,22.0053,74500.0
2007-02-15 10:20:00,36.23,36.24,36.21,36.21,85200.0,22.0053,22.0114,21.9931,21.9931,85200.0
2007-02-15 10:25:00,36.21,36.22,36.21,36.22,23700.0,21.9931,21.9992,21.9931,21.9992,23700.0
2007-02-15 10:30:00,36.22,36.23,36.21,36.22,90100.0,21.9992,22.0053,21.9931,21.9992,90100.0
2007-02-15 10:35:00,36.22,36.23,36.2,36.2,93800.0,21.9992,22.0053,21.9871,21.9871,93800.0
2007-02-15 10:40:00,36.2,36.21,36.2,36.21,86800.0,21.9871,21.9931,21.9871,21.9931,86800.0
2007-02-15 10:45:00,36.21,36.21,36.2,36.21,80300.0,21.9931,21.9931,21.9871,21.9931,80300.0
2007-02-15 10:50:00,36.21,36.21,36.17,36.17,106600.0,21.9931,21.9931,21.9688,21.9688,106600.0
2007-02-15 10:55:00,36.17,36.18,36.13,36.18,125500.0,21.9688,21.9749,21.9445,21.9749,125500.0
2007-02-15 11:00:00,36.18,36.18,36.14,36.15,218600.0,21.9749,21.9749,21.9506,21.9567,218600.0
2007-02-15 11:05:00,36.15,36.15,36.09,36.1,90500.0,21.9567,21.9567,21.9202,21.9263,90500.0
2007-02-15 11:10:00,36.1,36.15,36.1,36.14,161900.0,21.9263,21.9567,21.9263,21.9506,161900.0
2007-02-15 11:15:00,36.14,36.14,36.09,36.09,70500.0,21.9506,21.9506,21.9202,21.9202,70500.0
2007-02-15 11:20:00,36.1,36.1,36.08,36.08,47800.0,21.9263,21.9263,21.9142,21.9142,47800.0
2007-02-15 11:25:00,36.09,36.12,36.07,36.11,106800.0,21.9202,21.9385,21.9081,21.9324,106800.0
2007-02-15 11:30:00,36.11,36.14,36.11,36.14,77700.0,21.9324,21.9506,21.9324,21.9506,77700.0
2007-02-15 11:35:00,36.14,36.14,36.12,36.13,32500.0,21.9506,21.9506,21.9385,21.9445,32500.0
2007-02-15 11:40:00,36.12,36.14,36.11,36.11,109100.0,21.9385,21.9506,21.9324,21.9324,109100.0
2007-02-15 11:45:00,36.11,36.11,36.09,36.1,67300.0,21.9324,21.9324,21.9202,21.9263,67300.0
2007-02-15 11:50:00,36.1,36.1,36.07,36.07,35700.0,21.9263,21.9263,21.9081,21.9081,35700.0
2007-02-15 11:55:00,36.08,36.08,36.05,36.08,51600.0,21.9142,21.9142,21.896,21.9142,51600.0
2007-02-15 12:00:00,36.08,36.08,36.02,36.03,68900.0,21.9142,21.9142,21.8777,21.8838,68900.0
2007-02-15 12:05:00,36.03,36.03,36.0,36.0,88100.0,21.8838,21.8838,21.8656,21.8656,88100.0
2007-02-15 12:10:00,36.01,36.01,36.0,36.0,33700.0,21.8717,21.8717,21.8656,21.8656,33700.0
2007-02-15 12:15:00,36.01,36.03,36.0,36.03,27000.0,21.8717,21.8838,21.8656,21.8838,27000.0
2007-02-15 12:20:00,36.03,36.03,36.02,36.03,23700.0,21.8838,21.8838,21.8777,21.8838,23700.0
2007-02-15 12:25:00,36.03,36.05,36.02,36.03,34700.0,21.8838,21.896,21.8777,21.8838,34700.0
2007-02-15 12:30:00,36.03,36.04,36.02,36.02,26500.0,21.8838,21.8899,21.8777,21.8777,26500.0
2007-02-15 12:35:00,36.02,36.02,36.01,36.01,30400.0,21.8777,21.8777,21.8717,21.8717,30400.0
2007-02-15 12:40:00,36.01,36.02,36.01,36.01,29400.0,21.8717,21.8777,21.8717,21.8717,29400.0
2007-02-15 12:45:00,36.02,36.02,36.01,36.02,14500.0,21.8777,21.8777,21.8717,21.8777,14500.0
2007-02-15 12:50:00,36.02,36.02,36.01,36.02,22000.0,21.8777,21.8777,21.8717,21.8777,22000.0
2007-02-15 12:55:00,36.02,36.02,36.01,36.01,16600.0,21.8777,21.8777,21.8717,21.8717,16600.0
2007-02-15 13:00:00,36.01,36.02,36.01,36.02,24700.0,21.8717,21.8777,21.8717,21.8777,24700.0
2007-02-15 13:05:00,36.02,36.02,35.98,35.98,67100.0,21.8777,21.8777,21.8534,21.8534,67100.0
2007-02-15 13:10:00,35.98,35.99,35.98,35.98,31800.0,21.8534,21.8595,21.8534,21.8534,31800.0
2007-02-15 13:15:00,35.99,36.01,35.98,36.01,69300.0,21.8595,21.8717,21.8534,21.8717,69300.0
2007-02-15 13:20:00,36.01,36.02,36.0,36.02,23400.0,21.8717,21.8777,21.8656,21.8777,23400.0
2007-02-15 13:25:00,36.02,36.02,35.99,36.0,76500.0,21.8777,21.8777,21.8595,21.8656,76500.0
2007-02-15 13:30:00,36.01,36.01,36.0,36.01,30100.0,21.8717,21.8717,21.8656,21.8717,30100.0
2007-02-15 13:35:00,36.0,36.02,36.0,36.02,65100.0,21.8656,21.8777,21.8656,21.8777,65100.0
2007-02-15 13:40:00,36.02,36.05,36.01,36.04,139200.0,21.8777,21.896,21.8717,21.8899,139200.0
2007-02-15 13:45:00,36.05,36.05,36.04,36.05,37200.0,21.896,21.896,21.8899,21.896,37200.0
2007-02-15 13:50:00,36.05,36.07,36.04,36.07,61300.0,21.896,21.9081,21.8899,21.9081,61300.0
2007-02-15 13:55:00,36.07,36.08,36.06,36.08,48500.0,21.9081,21.9142,21.902,21.9142,48500.0
2007-02-15 14:00:00,36.08,36.08,36.06,36.07,40000.0,21.9142,21.9142,21.902,21.9081,40000.0
2007-02-15 14:05:00,36.07,36.08,36.05,36.06,78000.0,21.9081,21.9142,21.896,21.902,78000.0
2007-02-15 14:10:00,36.05,36.1,36.05,36.09,121800.0,21.896,21.9263,21.896,21.9202,121800.0
2007-02-15 14:15:00,36.09,36.1,36.08,36.09,43400.0,21.9202,21.9263,21.9142,21.9202,43400.0
2007-02-15 14:20:00,36.1,36.13,36.09,36.11,58700.0,21.9263,21.9445,21.9202,21.9324,58700.0
2007-02-15 14:25:00,36.11,36.12,36.11,36.11,27400.0,21.9324,21.9385,21.9324,21.9324,27400.0
2007-02-15 14:30:00,36.12,36.12,36.1,36.1,20500.0,21.9385,21.9385,21.9263,21.9263,20500.0
2007-02-15 14:35:00,36.1,36.11,36.09,36.1,24100.0,21.9263,21.9324,21.9202,21.9263,24100.0
2007-02-15 14:40:00,36.09,36.1,36.06,36.07,48500.0,21.9202,21.9263,21.902,21.9081,48500.0
2007-02-15 14:45:00,36.07,36.08,36.06,36.08,73900.0,21.9081,21.9142,21.902,21.9142,73900.0
2007-02-15 14:50:00,36.08,36.08,36.06,36.06,105000.0,21.9142,21.9142,21.902,21.902,105000.0
2007-02-15 14:55:00,36.07,36.07,36.05,36.05,51200.0,21.9081,21.9081,21.896,21.896,51200.0
2007-02-15 15:00:00,36.05,36.06,36.0,36.01,90500.0,21.896,21.902,21.8656,21.8717,90500.0
2007-02-15 15:05:00,36.01,36.01,36.0,36.01,58500.0,21.8717,21.8717,21.8656,21.8717,58500.0
2007-02-15 15:10:00,36.0,36.01,36.0,36.01,52400.0,21.8656,21.8717,21.8656,21.8717,52400.0
2007-02-15 15:15:00,36.0,36.01,36.0,36.0,33900.0,21.8656,21.8717,21.8656,21.8656,33900.0
2007-02-15 15:20:00,36.01,36.04,36.01,36.03,106400.0,21.8717,21.8899,21.8717,21.8838,106400.0
2007-02-15 15:25:00,36.03,36.05,36.03,36.05,23500.0,21.8838,21.896,21.8838,21.896,23500.0
2007-02-15 15:30:00,36.05,36.06,36.04,36.06,54500.0,21.896,21.902,21.8899,21.902,54500.0
2007-02-15 15:35:00,36.06,36.07,36.05,36.07,64600.0,21.902,21.9081,21.896,21.9081,64600.0
2007-02-15 15:40:00,36.07,36.08,36.06,36.07,120900.0,21.9081,21.9142,21.902,21.9081,120900.0
2007-02-15 15:45:00,36.06,36.07,36.06,36.06,89500.0,21.902,21.9081,21.902,21.902,89500.0
2007-02-15 15:50:00,36.07,36.07,36.01,36.01,120900.0,21.9081,21.9081,21.8717,21.8717,120900.0
2007-02-15 15:55:00,36.01,36.04,36.01,36.03,162400.0,21.8717,21.8899,21.8717,21.8838,162400.0
2007-02-16 09:30:00,36.27,36.28,35.83,35.91,1717100.0,22.0296,22.0356,21.7623,21.8109,1717100.0
2007-02-16 09:35:00,35.91,35.92,35.88,35.9,164800.0,21.8109,21.817,21.7927,21.8048,164800.0
2007-02-16 09:40:00,35.9,35.9,35.81,35.83,135600.0,21.8048,21.8048,21.7502,21.7623,135600.0
2007-02-16 09:45:00,35.83,35.83,35.75,35.77,151400.0,21.7623,21.7623,21.7137,21.7259,151400.0
2007-02-16 09:50:00,35.76,35.78,35.76,35.78,75900.0,21.7198,21.732,21.7198,21.732,75900.0
2007-02-16 09:55:00,35.78,35.78,35.77,35.77,84500.0,21.732,21.732,21.7259,21.7259,84500.0
2007-02-16 10:00:00,35.78,35.78,35.74,35.74,94800.0,21.732,21.732,21.7077,21.7077,94800.0
2007-02-16 10:05:00,35.74,35.75,35.7,35.7,230900.0,21.7077,21.7137,21.6834,21.6834,230900.0
2007-02-16 10:10:00,35.71,35.74,35.7,35.73,154100.0,21.6894,21.7077,21.6834,21.7016,154100.0
2007-02-16 10:15:00,35.72,35.75,35.71,35.75,198800.0,21.6955,21.7137,21.6894,21.7137,198800.0
2007-02-16 10:20:00,35.75,35.8,35.74,35.8,148500.0,21.7137,21.7441,21.7077,21.7441,148500.0
2007-02-16 10:25:00,35.8,35.82,35.79,35.81,173100.0,21.7441,21.7563,21.738,21.7502,173100.0
2007-02-16 10:30:00,35.8,35.81,35.78,35.79,45400.0,21.7441,21.7502,21.732,21.738,45400.0
2007-02-16 10:35:00,35.79,35.82,35.78,35.81,104800.0,21.738,21.7563,21.732,21.7502,104800.0
2007-02-16 10:40:00,35.82,35.82,35.77,35.78,105000.0,21.7563,21.7563,21.7259,21.732,105000.0
2007-02-16 10:45:00,35.77,35.78,35.77,35.78,46900.0,21.7259,21.732,21.7259,21.732,46900.0
2007-02-16 10:50:00,35.77,35.79,35.77,35.79,90800.0,21.7259,21.738,21.7259,21.738,90800.0
2007-02-16 10:55:00,35.79,35.8,35.77,35.77,54300.0,21.738,21.7441,21.7259,21.7259,54300.0
2007-02-16 11:00:00,35.77,35.81,35.76,35.81,81800.0,21.7259,21.7502,21.7198,21.7502,81800.0
2007-02-16 11:05:00,35.8,35.81,35.78,35.79,51500.0,21.7441,21.7502,21.732,21.738,51500.0
2007-02-16 11:10:00,35.79,35.79,35.77,35.77,75900.0,21.738,21.738,21.7259,21.7259,75900.0
2007-02-16 11:15:00,35.77,35.78,35.76,35.77,37700.0,21.7259,21.732,21.7198,21.7259,37700.0
2007-02-16 11:20:00,35.77,35.77,35.76,35.77,20000.0,21.7259,21.7259,21.7198,21.7259,20000.0
2007-02-16 11:25:00,35.77,35.78,35.76,35.77,85900.0,21.7259,21.732,21.7198,21.7259,85900.0
2007-02-16 11:30:00,35.76,35.77,35.74,35.75,96100.0,21.7198,21.7259,21.7077,21.7137,96100.0
2007-02-16 11:35:00,35.75,35.75,35.74,35.75,62300.0,21.7137,21.7137,21.7077,21.7137,62300.0
2007-02-16 11:40:00,35.75,35.75,35.74,35.74,37000.0,21.7137,21.7137,21.7077,21.7077,37000.0
2007-02-16 11:45:00,35.75,35.75,35.71,35.72,223800.0,21.7137,21.7137,21.6894,21.6955,223800.0
2007-02-16 11:50:00,35.73,35.73,35.71,35.71,64000.0,21.7016,21.7016,21.6894,21.6894,64000.0
2007-02-16 11:55:00,35.72,35.72,35.7,35.71,80300.0,21.6955,21.6955,21.6834,21.6894,80300.0
2007-02-16 12:00:00,35.71,35.72,35.69,35.7,125100.0,21.6894,21.6955,21.6773,21.6834,125100.0
2007-02-16 12:05:00,35.7,35.7,35.69,35.69,58800.0,21.6834,21.6834,21.6773,21.6773,58800.0
2007-02-16 12:10:00,35.69,35.69,35.65,35.66,102900.0,21.6773,21.6773,21.653,21.6591,102900.0
2007-02-16 12:15:00,35.65,35.66,35.64,35.64,44100.0,21.653,21.6591,21.6469,21.6469,44100.0
2007-02-16 12:20:00,35.65,35.65,35.64,35.64,48900.0,21.653,21.653,21.6469,21.6469,48900.0
2007-02-16 12:25:00,35.65,35.65,35.55,35.61,284300.0,21.653,21.653,21.5923,21.6287,284300.0
2007-02-16 12:30:00,35.61,35.62,35.6,35.6,72600.0,21.6287,21.6348,21.6226,21.6226,72600.0
2007-02-16 12:35:00,35.61,35.61,35.58,35.61,73300.0,21.6287,21.6287,21.6105,21.6287,73300.0
2007-02-16 12:40:00,35.61,35.63,35.61,35.63,34700.0,21.6287,21.6409,21.6287,21.6409,34700.0
2007-02-16 12:45:00,35.63,35.63,35.62,35.63,24000.0,21.6409,21.6409,21.6348,21.6409,24000.0
2007-02-16 12:50:00,35.62,35.63,35.62,35.63,38400.0,21.6348,21.6409,21.6348,21.6409,38400.0
2007-02-16 12:55:00,35.63,35.7,35.63,35.7,104400.0,21.6409,21.6834,21.6409,21.6834,104400.0
2007-02-16 13:00:00,35.69,35.72,35.69,35.71,175800.0,21.6773,21.6955,21.6773,21.6894,175800.0
2007-02-16 13:05:00,35.71,35.72,35.7,35.72,84000.0,21.6894,21.6955,21.6834,21.6955,84000.0
2007-02-16 13:10:00,35.72,35.72,35.64,35.69,761700.0,21.6955,21.6955,21.6469,21.6773,761700.0
2007-02-16 13:15:00,35.69,35.7,35.68,35.68,34900.0,21.6773,21.6834,21.6712,21.6712,34900.0
2007-02-16 13:20:00,35.68,35.71,35.68,35.71,62700.0,21.6712,21.6894,21.6712,21.6894,62700.0
2007-02-16 13:25:00,35.7,35.72,35.68,35.7,109300.0,21.6834,21.6955,21.6712,21.6834,109300.0
2007-02-16 13:30:00,35.7,35.71,35.69,35.7,485700.0,21.6834,21.6894,21.6773,21.6834,485700.0
2007-02-16 13:35:00,35.69,35.7,35.69,35.7,20200.0,21.6773,21.6834,21.6773,21.6834,20200.0
2007-02-16 13:40:00,35.69,35.7,35.68,35.69,42800.0,21.6773,21.6834,21.6712,21.6773,42800.0
2007-02-16 13:45:00,35.69,35.69,35.66,35.67,70100.0,21.6773,21.6773,21.6591,21.6651,70100.0
2007-02-16 13:50:00,35.68,35.7,35.67,35.7,64500.0,21.6712,21.6834,21.6651,21.6834,64500.0
2007-02-16 13:55:00,35.7,35.72,35.69,35.71,57800.0,21.6834,21.6955,21.6773,21.6894,57800.0
2007-02-16 14:00:00,35.72,35.73,35.71,35.73,32900.0,21.6955,21.7016,21.6894,21.7016,32900.0
2007-02-16 14:05:00,35.73,35.75,35.72,35.74,49600.0,21.7016,21.7137,21.6955,21.7077,49600.0
2007-02-16 14:10:00,35.74,35.75,35.73,35.75,40600.0,21.7077,21.7137,21.7016,21.7137,40600.0
2007-02-16 14:15:00,35.75,35.75,35.72,35.73,73100.0,21.7137,21.7137,21.6955,21.7016,73100.0
2007-02-16 14:20:00,35.72,35.73,35.72,35.73,463500.0,21.6955,21.7016,21.6955,21.7016,463500.0
2007-02-16 14:25:00,35.73,35.73,35.72,35.72,132100.0,21.7016,21.7016,21.6955,21.6955,132100.0
2007-02-16 14:30:00,35.72,35.73,35.71,35.72,65100.0,21.6955,21.7016,21.6894,21.6955,65100.0
2007-02-16 14:35:00,35.71,35.72,35.7,35.71,61300.0,21.6894,21.6955,21.6834,21.6894,61300.0
2007-02-16 14:40:00,35.71,35.72,35.71,35.72,39000.0,21.6894,21.6955,21.6894,21.6955,39000.0
2007-02-16 14:45:00,35.71,35.71,35.7,35.7,39200.0,21.6894,21.6894,21.6834,21.6834,39200.0
2007-02-16 14:50:00,35.71,35.72,35.7,35.71,34800.0,21.6894,21.6955,21.6834,21.6894,34800.0
2007-02-16 14:55:00,35.71,35.72,35.71,35.72,60900.0,21.6894,21.6955,21.6894,21.6955,60900.0
2007-02-16 15:00:00,35.71,35.73,35.71,35.72,75600.0,21.6894,21.7016,21.6894,21.6955,75600.0
2007-02-16 15:05:00,35.73,35.77,35.72,35.77,87100.0,21.7016,21.7259,21.6955,21.7259,87100.0
2007-02-16 15:10:00,35.77,35.78,35.75,35.77,89900.0,21.7259,21.732,21.7137,21.7259,89900.0
2007-02-16 15:15:00,35.77,35.79,35.76,35.77,68100.0,21.7259,21.738,21.7198,21.7259,68100.0
2007-02-16 15:20:00,35.78,35.8,35.77,35.8,102300.0,21.732,21.7441,21.7259,21.7441,102300.0
2007-02-16 15:25:00,35.8,35.81,35.78,35.78,145800.0,21.7441,21.7502,21.732,21.732,145800.0
2007-02-16 15:30:00,35.79,35.79,35.73,35.73,135400.0,21.738,21.738,21.7016,21.7016,135400.0
2007-02-16 15:35:00,35.74,35.75,35.73,35.74,61100.0,21.7077,21.7137,21.7016,21.7077,61100.0
2007-02-16 15:40:00,35.75,35.77,35.75,35.76,108100.0,21.7137,21.7259,21.7137,21.7198,108100.0
2007-02-16 15:45:00,35.77,35.79,35.76,35.78,596200.0,21.7259,21.738,21.7198,21.732,596200.0
2007-02-16 15:50:00,35.78,35.78,35.77,35.78,179400.0,21.732,21.732,21.7259,21.732,179400.0
2007-02-16 15:55:00,35.78,35.78,35.74,35.76,343800.0,21.732,21.732,21.7077,21.7198,343800.0
2007-02-20 09:30:00,35.77,35.96,35.76,35.92,1012900.0,21.7259,21.8413,21.7198,21.817,1012900.0
2007-02-20 09:35:00,35.93,35.93,35.8,35.83,218900.0,21.8231,21.8231,21.7441,21.7623,218900.0
2007-02-20 09:40:00,35.83,35.83,35.78,35.78,75100.0,21.7623,21.7623,21.732,21.732,75100.0
2007-02-20 09:45:00,35.77,35.78,35.76,35.78,96100.0,21.7259,21.732,21.7198,21.732,96100.0
2007-02-20 09:50:00,35.78,35.78,35.7,35.7,104100.0,21.732,21.732,21.6834,21.6834,104100.0
2007-02-20 09:55:00,35.7,35.71,35.66,35.66,93600.0,21.6834,21.6894,21.6591,21.6591,93600.0
2007-02-20 10:00:00,35.66,35.67,35.6,35.62,169000.0,21.6591,21.6651,21.6226,21.6348,169000.0
2007-02-20 10:05:00,35.62,35.68,35.62,35.68,647000.0,21.6348,21.6712,21.6348,21.6712,647000.0
2007-02-20 10:10:00,35.69,35.72,35.68,35.68,136000.0,21.6773,21.6955,21.6712,21.6712,136000.0
2007-02-20 10:15:00,35.69,35.71,35.68,35.71,104500.0,21.6773,21.6894,21.6712,21.6894,104500.0
2007-02-20 10:20:00,35.71,35.72,35.69,35.72,69800.0,21.6894,21.6955,21.6773,21.6955,69800.0
2007-02-20 10:25:00,35.72,35.73,35.61,35.72,103700.0,21.6955,21.7016,21.6287,21.6955,103700.0
2007-02-20 10:30:00,35.72,35.72,35.68,35.7,87000.0,21.6955,21.6955,21.6712,21.6834,87000.0
2007-02-20 10:35:00,35.71,35.72,35.7,35.72,35500.0,21.6894,21.6955,21.6834,21.6955,35500.0
2007-02-20 10:40:00,35.71,35.72,35.71,35.72,29900.0,21.6894,21.6955,21.6894,21.6955,29900.0
2007-02-20 10:45:00,35.72,35.81,35.71,35.81,104300.0,21.6955,21.7502,21.6894,21.7502,104300.0
2007-02-20 10:50:00,35.81,35.82,35.8,35.82,58100.0,21.7502,21.7563,21.7441,21.7563,58100.0
2007-02-20 10:55:00,35.81,35.82,35.78,35.79,44100.0,21.7502,21.7563,21.732,21.738,44100.0
2007-02-20 11:00:00,35.78,35.83,35.78,35.83,88700.0,21.732,21.7623,21.732,21.7623,88700.0
2007-02-20 11:05:00,35.83,35.84,35.81,35.82,531800.0,21.7623,21.7684,21.7502,21.7563,531800.0
2007-02-20 11:10:00,35.82,35.82,35.79,35.8,67300.0,21.7563,21.7563,21.738,21.7441,67300.0
2007-02-20 11:15:00,35.81,35.89,35.8,35.89,114700.0,21.7502,21.7988,21.7441,21.7988,114700.0
2007-02-20 11:20:00,35.89,35.9,35.85,35.89,49600.0,21.7988,21.8048,21.7745,21.7988,49600.0
2007-02-20 11:25:00,35.89,35.9,35.85,35.9,77800.0,21.7988,21.8048,21.7745,21.8048,77800.0
2007-02-20 11:30:00,35.9,35.96,35.9,35.94,133200.0,21.8048,21.8413,21.8048,21.8291,133200.0
2007-02-20 11:35:00,35.94,35.95,35.93,35.93,58000.0,21.8291,21.8352,21.8231,21.8231,58000.0
2007-02-20 11:40:00,35.93,35.94,35.92,35.93,48300.0,21.8231,21.8291,21.817,21.8231,48300.0
2007-02-20 11:45:00,35.93,35.94,35.88,35.92,199400.0,21.8231,21.8291,21.7927,21.817,199400.0
2007-02-20 11:50:00,35.91,35.92,35.89,35.9,135500.0,21.8109,21.817,21.7988,21.8048,135500.0
2007-02-20 11:55:00,35.89,35.9,35.87,35.89,45400.0,21.7988,21.8048,21.7866,21.7988,45400.0
2007-02-20 12:00:00,35.89,35.9,35.87,35.88,42900.0,21.7988,21.8048,21.7866,21.7927,42900.0
2007-02-20 12:05:00,35.88,35.88,35.86,35.87,70100.0,21.7927,21.7927,21.7805,21.7866,70100.0
2007-02-20 12:10:00,35.87,35.87,35.83,35.83,119400.0,21.7866,21.7866,21.7623,21.7623,119400.0
2007-02-20 12:15:00,35.84,35.84,35.82,35.83,37900.0,21.7684,21.7684,21.7563,21.7623,37900.0
2007-02-20 12:20:00,35.83,35.84,35.82,35.84,27700.0,21.7623,21.7684,21.7563,21.7684,27700.0
2007-02-20 12:25:00,35.84,35.84,35.82,35.82,67400.0,21.7684,21.7684,21.7563,21.7563,67400.0
2007-02-20 12:30:00,35.82,35.84,35.82,35.84,78300.0,21.7563,21.7684,21.7563,21.7684,78300.0
2007-02-20 12:35:00,35.84,35.84,35.81,35.82,32900.0,21.7684,21.7684,21.7502,21.7563,32900.0
2007-02-20 12:40:00,35.81,35.84,35.81,35.83,36400.0,21.7502,21.7684,21.7502,21.7623,36400.0
2007-02-20 12:45:00,35.83,35.84,35.83,35.84,42600.0,21.7623,21.7684,21.7623,21.7684,42600.0
2007-02-20 12:50:00,35.84,35.85,35.83,35.85,32000.0,21.7684,21.7745,21.7623,21.7745,32000.0
2007-02-20 12:55:00,35.84,35.86,35.84,35.85,49200.0,21.7684,21.7805,21.7684,21.7745,49200.0
2007-02-20 13:00:00,35.86,35.87,35.86,35.87,19400.0,21.7805,21.7866,21.7805,21.7866,19400.0
2007-02-20 13:05:00,35.87,35.88,35.86,35.87,28700.0,21.7866,21.7927,21.7805,21.7866,28700.0
2007-02-20 13:10:00,35.87,35.87,35.85,35.86,21000.0,21.7866,21.7866,21.7745,21.7805,21000.0
2007-02-20 13:15:00,35.85,35.86,35.84,35.84,26500.0,21.7745,21.7805,21.7684,21.7684,26500.0
2007-02-20 13:20:00,35.85,35.86,35.84,35.85,17400.0,21.7745,21.7805,21.7684,21.7745,17400.0
2007-02-20 13:25:00,35.86,35.86,35.85,35.85,13500.0,21.7805,21.7805,21.7745,21.7745,13500.0
2007-02-20 13:30:00,35.85,35.87,35.85,35.86,56500.0,21.7745,21.7866,21.7745,21.7805,56500.0
2007-02-20 13:35:00,35.86,35.87,35.84,35.85,72000.0,21.7805,21.7866,21.7684,21.7745,72000.0
2007-02-20 13:40:00,35.85,35.85,35.84,35.84,27900.0,21.7745,21.7745,21.7684,21.7684,27900.0
2007-02-20 13:45:00,35.84,35.85,35.84,35.84,30600.0,21.7684,21.7745,21.7684,21.7684,30600.0
2007-02-20 13:50:00,35.85,35.86,35.84,35.86,18900.0,21.7745,21.7805,21.7684,21.7805,18900.0
2007-02-20 13:55:00,35.85,35.86,35.85,35.86,47400.0,21.7745,21.7805,21.7745,21.7805,47400.0
2007-02-20 14:00:00,35.85,35.86,35.82,35.82,43500.0,21.7745,21.7805,21.7563,21.7563,43500.0
2007-02-20 14:05:00,35.83,35.85,35.83,35.84,54700.0,21.7623,21.7745,21.7623,21.7684,54700.0
2007-02-20 14:10:00,35.83,35.85,35.83,35.84,26000.0,21.7623,21.7745,21.7623,21.7684,26000.0
2007-02-20 14:15:00,35.84,35.84,35.83,35.84,17800.0,21.7684,21.7684,21.7623,21.7684,17800.0
2007-02-20 14:20:00,35.84,35.84,35.83,35.84,40200.0,21.7684,21.7684,21.7623,21.7684,40200.0
2007-02-20 14:25:00,35.84,35.85,35.83,35.85,45000.0,21.7684,21.7745,21.7623,21.7745,45000.0
2007-02-20 14:30:00,35.85,35.85,35.84,35.85,16100.0,21.7745,21.7745,21.7684,21.7745,16100.0
2007-02-20 14:35:00,35.85,35.85,35.84,35.85,27600.0,21.7745,21.7745,21.7684,21.7745,27600.0
2007-02-20 14:40:00,35.84,35.85,35.83,35.83,55200.0,21.7684,21.7745,21.7623,21.7623,55200.0
2007-02-20 14:45:00,35.84,35.86,35.83,35.86,56100.0,21.7684,21.7805,21.7623,21.7805,56100.0
2007-02-20 14:50:00,35.86,35.87,35.86,35.86,16200.0,21.7805,21.7866,21.7805,21.7805,16200.0
2007-02-20 14:55:00,35.86,35.9,35.86,35.9,86200.0,21.7805,21.8048,21.7805,21.8048,86200.0
2007-02-20 15:00:00,35.9,35.96,35.89,35.94,119900.0,21.8048,21.8413,21.7988,21.8291,119900.0
2007-02-20 15:05:00,35.94,35.94,35.92,35.93,42700.0,21.8291,21.8291,21.817,21.8231,42700.0
2007-02-20 15:10:00,35.92,35.95,35.91,35.91,61100.0,21.817,21.8352,21.8109,21.8109,61100.0
2007-02-20 15:15:00,35.92,35.92,35.91,35.91,23000.0,21.817,21.817,21.8109,21.8109,23000.0
2007-02-20 15:20:00,35.92,35.95,35.92,35.94,97100.0,21.817,21.8352,21.817,21.8291,97100.0
2007-02-20 15:25:00,35.94,35.95,35.93,35.95,139900.0,21.8291,21.8352,21.8231,21.8352,139900.0
2007-02-20 15:30:00,35.95,35.95,35.94,35.95,94100.0,21.8352,21.8352,21.8291,21.8352,94100.0
2007-02-20 15:35:00,35.94,35.95,35.94,35.94,51600.0,21.8291,21.8352,21.8291,21.8291,51600.0
2007-02-20 15:40:00,35.95,35.95,35.94,35.95,142500.0,21.8352,21.8352,21.8291,21.8352,142500.0
2007-02-20 15:45:00,35.95,35.97,35.94,35.96,171300.0,21.8352,21.8474,21.8291,21.8413,171300.0
2007-02-20 15:50:00,35.96,35.96,35.93,35.94,257500.0,21.8413,21.8413,21.8231,21.8291,257500.0
2007-02-20 15:55:00,35.93,35.95,35.93,35.94,314200.0,21.8231,21.8352,21.8231,21.8291,314200.0
2007-02-21 09:30:00,35.94,35.94,35.82,35.91,348700.0,21.8291,21.8291,21.7563,21.8109,348700.0
2007-02-21 09:35:00,35.9,35.93,35.89,35.92,154100.0,21.8048,21.8231,21.7988,21.817,154100.0
2007-02-21 09:40:00,35.92,35.97,35.88,35.95,185600.0,21.817,21.8474,21.7927,21.8352,185600.0
2007-02-21 09:45:00,35.95,35.97,35.93,35.95,106300.0,21.8352,21.8474,21.8231,21.8352,106300.0
2007-02-21 09:50:00,35.95,35.95,35.9,35.93,55000.0,21.8352,21.8352,21.8048,21.8231,55000.0
2007-02-21 09:55:00,35.93,35.99,35.92,35.99,68400.0,21.8231,21.8595,21.817,21.8595,68400.0
2007-02-21 10:00:00,35.99,36.05,35.98,36.04,89200.0,21.8595,21.896,21.8534,21.8899,89200.0
2007-02-21 10:05:00,36.03,36.04,36.02,36.03,34900.0,21.8838,21.8899,21.8777,21.8838,34900.0
2007-02-21 10:10:00,36.03,36.05,36.01,36.04,111000.0,21.8838,21.896,21.8717,21.8899,111000.0
2007-02-21 10:15:00,36.05,36.07,36.02,36.07,131500.0,21.896,21.9081,21.8777,21.9081,131500.0
2007-02-21 10:20:00,36.07,36.07,36.05,36.05,48700.0,21.9081,21.9081,21.896,21.896,48700.0
2007-02-21 10:25:00,36.05,36.07,36.05,36.06,50400.0,21.896,21.9081,21.896,21.902,50400.0
2007-02-21 10:30:00,36.07,36.07,36.05,36.06,95200.0,21.9081,21.9081,21.896,21.902,95200.0
2007-02-21 10:35:00,36.06,36.07,36.04,36.04,95800.0,21.902,21.9081,21.8899,21.8899,95800.0
2007-02-21 10:40:00,36.04,36.06,35.99,36.0,146800.0,21.8899,21.902,21.8595,21.8656,146800.0
2007-02-21 10:45:00,36.01,36.04,36.0,36.04,92500.0,21.8717,21.8899,21.8656,21.8899,92500.0
2007-02-21 10:50:00,36.04,36.05,36.03,36.03,53300.0,21.8899,21.896,21.8838,21.8838,53300.0
2007-02-21 10:55:00,36.04,36.06,36.03,36.05,52200.0,21.8899,21.902,21.8838,21.896,52200.0
2007-02-21 11:00:00,36.05,36.07,36.05,36.06,82500.0,21.896,21.9081,21.896,21.902,82500.0
2007-02-21 11:05:00,36.06,36.09,36.06,36.08,63600.0,21.902,21.9202,21.902,21.9142,63600.0
2007-02-21 11:10:00,36.09,36.11,36.08,36.11,75500.0,21.9202,21.9324,21.9142,21.9324,75500.0
2007-02-21 11:15:00,36.1,36.13,36.1,36.12,53300.0,21.9263,21.9445,21.9263,21.9385,53300.0
2007-02-21 11:20:00,36.12,36.14,36.12,36.13,64700.0,21.9385,21.9506,21.9385,21.9445,64700.0
2007-02-21 11:25:00,36.13,36.13,36.12,36.13,63600.0,21.9445,21.9445,21.9385,21.9445,63600.0
2007-02-21 11:30:00,36.13,36.13,36.12,36.13,76200.0,21.9445,21.9445,21.9385,21.9445,76200.0
2007-02-21 11:35:00,36.13,36.15,36.11,36.14,77200.0,21.9445,21.9567,21.9324,21.9506,77200.0
2007-02-21 11:40:00,36.14,36.15,36.13,36.14,64800.0,21.9506,21.9567,21.9445,21.9506,64800.0
2007-02-21 11:45:00,36.14,36.19,36.12,36.19,154300.0,21.9506,21.981,21.9385,21.981,154300.0
2007-02-21 11:50:00,36.19,36.19,36.17,36.17,65000.0,21.981,21.981,21.9688,21.9688,65000.0
2007-02-21 11:55:00,36.17,36.18,36.17,36.18,44100.0,21.9688,21.9749,21.9688,21.9749,44100.0
2007-02-21 12:00:00,36.18,36.19,36.17,36.18,109400.0,21.9749,21.981,21.9688,21.9749,109400.0
2007-02-21 12:05:00,36.19,36.19,36.18,36.18,43700.0,21.981,21.981,21.9749,21.9749,43700.0
2007-02-21 12:10:00,36.19,36.22,36.18,36.22,146600.0,21.981,21.9992,21.9749,21.9992,146600.0
2007-02-21 12:15:00,36.22,36.24,36.21,36.23,120600.0,21.9992,22.0114,21.9931,22.0053,120600.0
2007-02-21 12:20:00,36.22,36.23,36.21,36.23,143100.0,21.9992,22.0053,21.9931,22.0053,143100.0
2007-02-21 12:25:00,36.23,36.24,36.21,36.22,78800.0,22.0053,22.0114,21.9931,21.9992,78800.0
2007-02-21 12:30:00,36.23,36.23,36.22,36.22,28800.0,22.0053,22.0053,21.9992,21.9992,28800.0
2007-02-21 12:35:00,36.22,36.23,36.2,36.21,56600.0,21.9992,22.0053,21.9871,21.9931,56600.0
2007-02-21 12:40:00,36.2,36.21,36.18,36.18,63000.0,21.9871,21.9931,21.9749,21.9749,63000.0
2007-02-21 12:45:00,36.18,36.2,36.18,36.2,75800.0,21.9749,21.9871,21.9749,21.9871,75800.0
2007-02-21 12:50:00,36.2,36.24,36.19,36.23,103500.0,21.9871,22.0114,21.981,22.0053,103500.0
2007-02-21 12:55:00,36.24,36.26,36.24,36.26,234700.0,22.0114,22.0235,22.0114,22.0235,234700.0
2007-02-21 13:00:00,36.25,36.28,36.25,36.28,114800.0,22.0174,22.0356,22.0174,22.0356,114800.0
2007-02-21 13:05:00,36.28,36.28,36.24,36.25,88100.0,22.0356,22.0356,22.0114,22.0174,88100.0
2007-02-21 13:10:00,36.25,36.27,36.24,36.25,133900.0,22.0174,22.0296,22.0114,22.0174,133900.0
2007-02-21 13:15:00,36.25,36.26,36.23,36.24,97600.0,22.0174,22.0235,22.0053,22.0114,97600.0
2007-02-21 13:20:00,36.24,36.27,36.24,36.26,106200.0,22.0114,22.0296,22.0114,22.0235,106200.0
2007-02-21 13:25:00,36.25,36.28,36.25,36.28,84200.0,22.0174,22.0356,22.0174,22.0356,84200.0
2007-02-21 13:30:00,36.28,36.28,36.27,36.27,50300.0,22.0356,22.0356,22.0296,22.0296,50300.0
2007-02-21 13:35:00,36.27,36.28,36.27,36.27,64400.0,22.0296,22.0356,22.0296,22.0296,64400.0
2007-02-21 13:40:00,36.27,36.28,36.25,36.26,162500.0,22.0296,22.0356,22.0174,22.0235,162500.0
2007-02-21 13:45:00,36.26,36.27,36.24,36.24,142400.0,22.0235,22.0296,22.0114,22.0114,142400.0
2007-02-21 13:50:00,36.25,36.27,36.24,36.27,126400.0,22.0174,22.0296,22.0114,22.0296,126400.0
2007-02-21 13:55:00,36.26,36.28,36.19,36.21,170900.0,22.0235,22.0356,21.981,21.9931,170900.0
2007-02-21 14:00:00,36.2,36.22,36.13,36.21,187800.0,21.9871,21.9992,21.9445,21.9931,187800.0
2007-02-21 14:05:00,36.21,36.27,36.2,36.23,321100.0,21.9931,22.0296,21.9871,22.0053,321100.0
2007-02-21 14:10:00,36.23,36.25,36.18,36.22,157700.0,22.0053,22.0174,21.9749,21.9992,157700.0
2007-02-21 14:15:00,36.22,36.23,36.19,36.2,143000.0,21.9992,22.0053,21.981,21.9871,143000.0
2007-02-21 14:20:00,36.2,36.22,36.17,36.19,243100.0,21.9871,21.9992,21.9688,21.981,243100.0
2007-02-21 14:25:00,36.19,36.19,36.16,36.19,105200.0,21.981,21.981,21.9628,21.981,105200.0
2007-02-21 14:30:00,36.19,36.2,36.18,36.2,104100.0,21.981,21.9871,21.9749,21.9871,104100.0
2007-02-21 14:35:00,36.2,36.2,36.19,36.19,50900.0,21.9871,21.9871,21.981,21.981,50900.0
2007-02-21 14:40:00,36.2,36.21,36.18,36.19,279400.0,21.9871,21.9931,21.9749,21.981,279400.0
2007-02-21 14:45:00,36.19,36.21,36.19,36.2,95800.0,21.981,21.9931,21.981,21.9871,95800.0
2007-02-21 14:50:00,36.2,36.2,36.19,36.2,43700.0,21.9871,21.9871,21.981,21.9871,43700.0
2007-02-21 14:55:00,36.2,36.2,36.19,36.2,57500.0,21.9871,21.9871,21.981,21.9871,57500.0
2007-02-21 15:00:00,36.2,36.2,36.18,36.19,80300.0,21.9871,21.9871,21.9749,21.981,80300.0
2007-02-21 15:05:00,36.18,36.19,36.16,36.19,79700.0,21.9749,21.981,21.9628,21.981,79700.0
2007-02-21 15:10:00,36.19,36.2,36.18,36.19,63800.0,21.981,21.9871,21.9749,21.981,63800.0
2007-02-21 15:15:00,36.19,36.2,36.19,36.19,52600.0,21.981,21.9871,21.981,21.981,52600.0
2007-02-21 15:20:00,36.19,36.2,36.17,36.18,70900.0,21.981,21.9871,21.9688,21.9749,70900.0
2007-02-21 15:25:00,36.18,36.19,36.17,36.18,103200.0,21.9749,21.981,21.9688,21.9749,103200.0
2007-02-21 15:30:00,36.19,36.24,36.18,36.23,119000.0,21.981,22.0114,21.9749,22.0053,119000.0
2007-02-21 15:35:00,36.23,36.24,36.19,36.2,168300.0,22.0053,22.0114,21.981,21.9871,168300.0
2007-02-21 15:40:00,36.19,36.2,36.18,36.2,149500.0,21.981,21.9871,21.9749,21.9871,149500.0
2007-02-21 15:45:00,36.2,36.2,36.19,36.19,186300.0,21.9871,21.9871,21.981,21.981,186300.0
2007-02-21 15:50:00,36.2,36.2,36.19,36.19,172900.0,21.9871,21.9871,21.981,21.981,172900.0
2007-02-21 15:55:00,36.19,36.2,36.16,36.18,477500.0,21.981,21.9871,21.9628,21.9749,477500.0
2007-02-22 09:30:00,36.13,36.23,36.06,36.09,650300.0,21.9445,22.0053,21.902,21.9202,650300.0
2007-02-22 09:35:00,36.1,36.14,36.09,36.12,74200.0,21.9263,21.9506,21.9202,21.9385,74200.0
2007-02-22 09:40:00,36.12,36.13,36.1,36.12,75800.0,21.9385,21.9445,21.9263,21.9385,75800.0
2007-02-22 09:45:00,36.12,36.14,36.07,36.1,165300.0,21.9385,21.9506,21.9081,21.9263,165300.0
2007-02-22 09:50:00,36.09,36.11,36.04,36.11,199400.0,21.9202,21.9324,21.8899,21.9324,199400.0
2007-02-22 09:55:00,36.09,36.12,36.07,36.12,391400.0,21.9202,21.9385,21.9081,21.9385,391400.0
2007-02-22 10:00:00,36.12,36.18,36.12,36.18,215000.0,21.9385,21.9749,21.9385,21.9749,215000.0
2007-02-22 10:05:00,36.18,36.21,36.17,36.19,72500.0,21.9749,21.9931,21.9688,21.981,72500.0
2007-02-22 10:10:00,36.2,36.23,36.19,36.19,148900.0,21.9871,22.0053,21.981,21.981,148900.0
2007-02-22 10:15:00,36.19,36.2,36.09,36.1,128100.0,21.981,21.9871,21.9202,21.9263,128100.0
2007-02-22 10:20:00,36.1,36.12,36.08,36.11,89500.0,21.9263,21.9385,21.9142,21.9324,89500.0
2007-02-22 10:25:00,36.11,36.12,36.09,36.11,97000.0,21.9324,21.9385,21.9202,21.9324,97000.0
2007-02-22 10:30:00,36.12,36.13,36.09,36.09,112400.0,21.9385,21.9445,21.9202,21.9202,112400.0
2007-02-22 10:35:00,36.09,36.09,36.07,36.07,57300.0,21.9202,21.9202,21.9081,21.9081,57300.0
2007-02-22 10:40:00,36.07,36.1,36.07,36.1,110100.0,21.9081,21.9263,21.9081,21.9263,110100.0
2007-02-22 10:45:00,36.1,36.11,36.09,36.1,64200.0,21.9263,21.9324,21.9202,21.9263,64200.0
2007-02-22 10:50:00,36.11,36.11,36.07,36.07,140200.0,21.9324,21.9324,21.9081,21.9081,140200.0
2007-02-22 10:55:00,36.08,36.09,36.07,36.09,64200.0,21.9142,21.9202,21.9081,21.9202,64200.0
2007-02-22 11:00:00,36.09,36.1,36.08,36.09,28700.0,21.9202,21.9263,21.9142,21.9202,28700.0
2007-02-22 11:05:00,36.08,36.09,36.08,36.09,70700.0,21.9142,21.9202,21.9142,21.9202,70700.0
2007-02-22 11:10:00,36.08,36.09,36.08,36.08,81400.0,21.9142,21.9202,21.9142,21.9142,81400.0
2007-02-22 11:15:00,36.08,36.09,36.04,36.04,125900.0,21.9142,21.9202,21.8899,21.8899,125900.0
2007-02-22 11:20:00,36.04,36.05,35.99,36.01,178800.0,21.8899,21.896,21.8595,21.8717,178800.0
2007-02-22 11:25:00,36.0,36.03,36.0,36.01,59700.0,21.8656,21.8838,21.8656,21.8717,59700.0
2007-02-22 11:30:00,36.01,36.01,35.94,35.95,176500.0,21.8717,21.8717,21.8291,21.8352,176500.0
2007-02-22 11:35:00,35.95,36.0,35.94,36.0,68200.0,21.8352,21.8656,21.8291,21.8656,68200.0
2007-02-22 11:40:00,36.0,36.0,35.99,36.0,39900.0,21.8656,21.8656,21.8595,21.8656,39900.0
2007-02-22 11:45:00,36.0,36.0,35.94,35.95,91800.0,21.8656,21.8656,21.8291,21.8352,91800.0
2007-02-22 11:50:00,35.95,35.99,35.94,35.99,36400.0,21.8352,21.8595,21.8291,21.8595,36400.0
2007-02-22 11:55:00,35.99,36.03,35.98,36.03,77100.0,21.8595,21.8838,21.8534,21.8838,77100.0
2007-02-22 12:00:00,36.03,36.03,36.02,36.03,33900.0,21.8838,21.8838,21.8777,21.8838,33900.0
2007-02-22 12:05:00,36.02,36.03,36.01,36.01,30500.0,21.8777,21.8838,21.8717,21.8717,30500.0
2007-02-22 12:10:00,36.02,36.02,36.0,36.0,30900.0,21.8777,21.8777,21.8656,21.8656,30900.0
2007-02-22 12:15:00,36.01,36.01,35.99,36.0,14000.0,21.8717,21.8717,21.8595,21.8656,14000.0
2007-02-22 12:20:00,35.99,36.0,35.99,35.99,9600.0,21.8595,21.8656,21.8595,21.8595,9600.0
2007-02-22 12:25:00,35.99,36.0,35.99,36.0,11600.0,21.8595,21.8656,21.8595,21.8656,11600.0
2007-02-22 12:30:00,36.0,36.0,35.99,36.0,15400.0,21.8656,21.8656,21.8595,21.8656,15400.0
2007-02-22 12:35:00,35.99,36.0,35.99,36.0,32800.0,21.8595,21.8656,21.8595,21.8656,32800.0
2007-02-22 12:40:00,36.0,36.0,35.99,35.99,18000.0,21.8656,21.8656,21.8595,21.8595,18000.0
2007-02-22 12:45:00,35.99,36.0,35.98,35.99,31400.0,21.8595,21.8656,21.8534,21.8595,31400.0
2007-02-22 12:50:00,35.99,36.0,35.98,36.0,29900.0,21.8595,21.8656,21.8534,21.8656,29900.0
2007-02-22 12:55:00,36.0,36.0,35.98,36.0,38000.0,21.8656,21.8656,21.8534,21.8656,38000.0
2007-02-22 13:00:00,36.0,36.0,35.99,36.0,39300.0,21.8656,21.8656,21.8595,21.8656,39300.0
2007-02-22 13:05:00,36.0,36.0,35.99,35.99,30100.0,21.8656,21.8656,21.8595,21.8595,30100.0
2007-02-22 13:10:00,36.0,36.0,35.99,35.99,45100.0,21.8656,21.8656,21.8595,21.8595,45100.0
2007-02-22 13:15:00,35.99,36.0,35.99,36.0,36700.0,21.8595,21.8656,21.8595,21.8656,36700.0
2007-02-22 13:20:00,36.0,36.01,35.99,36.0,150400.0,21.8656,21.8717,21.8595,21.8656,150400.0
2007-02-22 13:25:00,36.01,36.05,36.0,36.04,156600.0,21.8717,21.896,21.8656,21.8899,156600.0
2007-02-22 13:30:00,36.03,36.05,36.03,36.05,65300.0,21.8838,21.896,21.8838,21.896,65300.0
2007-02-22 13:35:00,36.05,36.05,36.04,36.05,62400.0,21.896,21.896,21.8899,21.896,62400.0
2007-02-22 13:40:00,36.05,36.08,36.04,36.08,107300.0,21.896,21.9142,21.8899,21.9142,107300.0
2007-02-22 13:45:00,36.08,36.12,36.07,36.1,349600.0,21.9142,21.9385,21.9081,21.9263,349600.0
2007-02-22 13:50:00,36.1,36.1,36.08,36.09,84800.0,21.9263,21.9263,21.9142,21.9202,84800.0
2007-02-22 13:55:00,36.09,36.1,36.08,36.1,61900.0,21.9202,21.9263,21.9142,21.9263,61900.0
2007-02-22 14:00:00,36.1,36.1,36.09,36.1,53600.0,21.9263,21.9263,21.9202,21.9263,53600.0
2007-02-22 14:05:00,36.1,36.14,36.09,36.14,103200.0,21.9263,21.9506,21.9202,21.9506,103200.0
2007-02-22 14:10:00,36.14,36.14,36.13,36.14,49400.0,21.9506,21.9506,21.9445,21.9506,49400.0
2007-02-22 14:15:00,36.13,36.15,36.13,36.15,73800.0,21.9445,21.9567,21.9445,21.9567,73800.0
2007-02-22 14:20:00,36.15,36.15,36.14,36.14,130600.0,21.9567,21.9567,21.9506,21.9506,130600.0
2007-02-22 14:25:00,36.15,36.16,36.14,36.16,189700.0,21.9567,21.9628,21.9506,21.9628,189700.0
2007-02-22 14:30:00,36.16,36.17,36.15,36.15,136000.0,21.9628,21.9688,21.9567,21.9567,136000.0
2007-02-22 14:35:00,36.15,36.15,36.14,36.15,46600.0,21.9567,21.9567,21.9506,21.9567,46600.0
2007-02-22 14:40:00,36.15,36.15,36.13,36.14,76600.0,21.9567,21.9567,21.9445,21.9506,76600.0
2007-02-22 14:45:00,36.13,36.14,36.13,36.14,92600.0,21.9445,21.9506,21.9445,21.9506,92600.0
2007-02-22 14:50:00,36.14,36.14,36.13,36.13,53200.0,21.9506,21.9506,21.9445,21.9445,53200.0
2007-02-22 14:55:00,36.13,36.14,36.13,36.14,46900.0,21.9445,21.9506,21.9445,21.9506,46900.0
2007-02-22 15:00:00,36.13,36.14,36.13,36.14,57100.0,21.9445,21.9506,21.9445,21.9506,57100.0
2007-02-22 15:05:00,36.13,36.14,36.11,36.12,166800.0,21.9445,21.9506,21.9324,21.9385,166800.0
2007-02-22 15:10:00,36.12,36.12,36.11,36.11,61700.0,21.9385,21.9385,21.9324,21.9324,61700.0
2007-02-22 15:15:00,36.11,36.16,36.11,36.16,199900.0,21.9324,21.9628,21.9324,21.9628,199900.0
2007-02-22 15:20:00,36.16,36.17,36.15,36.17,129100.0,21.9628,21.9688,21.9567,21.9688,129100.0
2007-02-22 15:25:00,36.17,36.21,36.16,36.2,116600.0,21.9688,21.9931,21.9628,21.9871,116600.0
2007-02-22 15:30:00,36.2,36.21,36.2,36.21,81500.0,21.9871,21.9931,21.9871,21.9931,81500.0
2007-02-22 15:35:00,36.2,36.21,36.17,36.17,74800.0,21.9871,21.9931,21.9688,21.9688,74800.0
2007-02-22 15:40:00,36.17,36.18,36.17,36.17,93100.0,21.9688,21.9749,21.9688,21.9688,93100.0
2007-02-22 15:45:00,36.17,36.21,36.17,36.18,221500.0,21.9688,21.9931,21.9688,21.9749,221500.0
2007-02-22 15:50:00,36.18,36.19,36.18,36.19,128200.0,21.9749,21.981,21.9749,21.981,128200.0
2007-02-22 15:55:00,36.18,36.21,36.18,36.2,363400.0,21.9749,21.9931,21.9749,21.9871,363400.0
2007-02-23 09:30:00,36.17,36.21,36.05,36.06,215100.0,21.9688,21.9931,21.896,21.902,215100.0
2007-02-23 09:35:00,36.05,36.19,36.05,36.12,130700.0,21.896,21.981,21.896,21.9385,130700.0
2007-02-23 09:40:00,36.11,36.11,35.97,36.01,281300.0,21.9324,21.9324,21.8474,21.8717,281300.0
2007-02-23 09:45:00,36.02,36.07,35.99,35.99,78900.0,21.8777,21.9081,21.8595,21.8595,78900.0
2007-02-23 09:50:00,35.99,36.01,35.97,35.97,158100.0,21.8595,21.8717,21.8474,21.8474,158100.0
2007-02-23 09:55:00,35.97,35.99,35.96,35.96,114800.0,21.8474,21.8595,21.8413,21.8413,114800.0
2007-02-23 10:00:00,35.96,35.97,35.92,35.95,247700.0,21.8413,21.8474,21.817,21.8352,247700.0
2007-02-23 10:05:00,35.95,35.97,35.94,35.96,156500.0,21.8352,21.8474,21.8291,21.8413,156500.0
2007-02-23 10:10:00,35.96,35.97,35.94,35.96,101300.0,21.8413,21.8474,21.8291,21.8413,101300.0
2007-02-23 10:15:00,35.95,35.96,35.95,35.96,68800.0,21.8352,21.8413,21.8352,21.8413,68800.0
2007-02-23 10:20:00,35.95,35.96,35.89,35.9,167400.0,21.8352,21.8413,21.7988,21.8048,167400.0
2007-02-23 10:25:00,35.9,35.9,35.84,35.85,103000.0,21.8048,21.8048,21.7684,21.7745,103000.0
2007-02-23 10:30:00,35.85,35.87,35.83,35.85,165600.0,21.7745,21.7866,21.7623,21.7745,165600.0
2007-02-23 10:35:00,35.85,35.86,35.82,35.82,159300.0,21.7745,21.7805,21.7563,21.7563,159300.0
2007-02-23 10:40:00,35.82,35.82,35.69,35.69,330300.0,21.7563,21.7563,21.6773,21.6773,330300.0
2007-02-23 10:45:00,35.69,35.69,35.59,35.6,336700.0,21.6773,21.6773,21.6166,21.6226,336700.0
2007-02-23 10:50:00,35.6,35.71,35.6,35.71,420100.0,21.6226,21.6894,21.6226,21.6894,420100.0
2007-02-23 10:55:00,35.71,35.72,35.67,35.68,137000.0,21.6894,21.6955,21.6651,21.6712,137000.0
2007-02-23 11:00:00,35.68,35.69,35.65,35.65,86800.0,21.6712,21.6773,21.653,21.653,86800.0
2007-02-23 11:05:00,35.65,35.69,35.62,35.65,717000.0,21.653,21.6773,21.6348,21.653,717000.0
2007-02-23 11:10:00,35.65,35.65,35.54,35.61,630600.0,21.653,21.653,21.5862,21.6287,630600.0
2007-02-23 11:15:00,35.61,35.69,35.6,35.66,277800.0,21.6287,21.6773,21.6226,21.6591,277800.0
2007-02-23 11:20:00,35.67,35.67,35.61,35.61,167100.0,21.6651,21.6651,21.6287,21.6287,167100.0
2007-02-23 11:25:00,35.61,35.65,35.61,35.62,183200.0,21.6287,21.653,21.6287,21.6348,183200.0
2007-02-23 11:30:00,35.62,35.62,35.61,35.62,44700.0,21.6348,21.6348,21.6287,21.6348,44700.0
2007-02-23 11:35:00,35.62,35.62,35.61,35.62,149300.0,21.6348,21.6348,21.6287,21.6348,149300.0
2007-02-23 11:40:00,35.62,35.62,35.61,35.61,106700.0,21.6348,21.6348,21.6287,21.6287,106700.0
2007-02-23 11:45:00,35.61,35.62,35.61,35.62,79400.0,21.6287,21.6348,21.6287,21.6348,79400.0
2007-02-23 11:50:00,35.62,35.67,35.6,35.65,238500.0,21.6348,21.6651,21.6226,21.653,238500.0
2007-02-23 11:55:00,35.65,35.65,35.63,35.64,62500.0,21.653,21.653,21.6409,21.6469,62500.0
2007-02-23 12:00:00,35.63,35.66,35.63,35.64,203200.0,21.6409,21.6591,21.6409,21.6469,203200.0
2007-02-23 12:05:00,35.64,35.65,35.6,35.61,193000.0,21.6469,21.653,21.6226,21.6287,193000.0
2007-02-23 12:10:00,35.62,35.62,35.58,35.59,265700.0,21.6348,21.6348,21.6105,21.6166,265700.0
2007-02-23 12:15:00,35.59,35.6,35.57,35.6,149300.0,21.6166,21.6226,21.6044,21.6226,149300.0
2007-02-23 12:20:00,35.6,35.63,35.59,35.63,109600.0,21.6226,21.6409,21.6166,21.6409,109600.0
2007-02-23 12:25:00,35.63,35.66,35.62,35.66,97900.0,21.6409,21.6591,21.6348,21.6591,97900.0
2007-02-23 12:30:00,35.66,35.66,35.62,35.63,54300.0,21.6591,21.6591,21.6348,21.6409,54300.0
2007-02-23 12:35:00,35.62,35.63,35.59,35.59,70200.0,21.6348,21.6409,21.6166,21.6166,70200.0
2007-02-23 12:40:00,35.6,35.64,35.59,35.62,181800.0,21.6226,21.6469,21.6166,21.6348,181800.0
2007-02-23 12:45:00,35.62,35.62,35.56,35.57,207300.0,21.6348,21.6348,21.5983,21.6044,207300.0
2007-02-23 12:50:00,35.57,35.58,35.56,35.57,39800.0,21.6044,21.6105,21.5983,21.6044,39800.0
2007-02-23 12:55:00,35.57,35.58,35.56,35.58,71400.0,21.6044,21.6105,21.5983,21.6105,71400.0
2007-02-23 13:00:00,35.57,35.6,35.56,35.59,99200.0,21.6044,21.6226,21.5983,21.6166,99200.0
2007-02-23 13:05:00,35.58,35.62,35.55,35.57,113100.0,21.6105,21.6348,21.5923,21.6044,113100.0
2007-02-23 13:10:00,35.57,35.57,35.56,35.57,66500.0,21.6044,21.6044,21.5983,21.6044,66500.0
2007-02-23 13:15:00,35.57,35.6,35.55,35.56,199800.0,21.6044,21.6226,21.5923,21.5983,199800.0
2007-02-23 13:20:00,35.56,35.62,35.55,35.6,92800.0,21.5983,21.6348,21.5923,21.6226,92800.0
2007-02-23 13:25:00,35.6,35.65,35.59,35.65,82500.0,21.6226,21.653,21.6166,21.653,82500.0
2007-02-23 13:30:00,35.65,35.65,35.6,35.61,98500.0,21.653,21.653,21.6226,21.6287,98500.0
2007-02-23 13:35:00,35.6,35.64,35.6,35.63,110700.0,21.6226,21.6469,21.6226,21.6409,110700.0
2007-02-23 13:40:00,35.62,35.63,35.61,35.63,109200.0,21.6348,21.6409,21.6287,21.6409,109200.0
2007-02-23 13:45:00,35.63,35.63,35.62,35.63,72300.0,21.6409,21.6409,21.6348,21.6409,72300.0
2007-02-23 13:50:00,35.63,35.66,35.62,35.65,109100.0,21.6409,21.6591,21.6348,21.653,109100.0
2007-02-23 13:55:00,35.65,35.65,35.62,35.63,69500.0,21.653,21.653,21.6348,21.6409,69500.0
2007-02-23 14:00:00,35.63,35.64,35.61,35.63,116500.0,21.6409,21.6469,21.6287,21.6409,116500.0
2007-02-23 14:05:00,35.63,35.66,35.62,35.63,171000.0,21.6409,21.6591,21.6348,21.6409,171000.0
2007-02-23 14:10:00,35.64,35.65,35.62,35.63,89900.0,21.6469,21.653,21.6348,21.6409,89900.0
2007-02-23 14:15:00,35.63,35.65,35.62,35.64,119200.0,21.6409,21.653,21.6348,21.6469,119200.0
2007-02-23 14:20:00,35.65,35.66,35.63,35.65,97000.0,21.653,21.6591,21.6409,21.653,97000.0
2007-02-23 14:25:00,35.65,35.66,35.64,35.65,122600.0,21.653,21.6591,21.6469,21.653,122600.0
2007-02-23 14:30:00,35.64,35.66,35.64,35.66,120200.0,21.6469,21.6591,21.6469,21.6591,120200.0
2007-02-23 14:35:00,35.65,35.66,35.64,35.65,49600.0,21.653,21.6591,21.6469,21.653,49600.0
2007-02-23 14:40:00,35.65,35.65,35.64,35.64,39400.0,21.653,21.653,21.6469,21.6469,39400.0
2007-02-23 14:45:00,35.65,35.65,35.61,35.62,122100.0,21.653,21.653,21.6287,21.6348,122100.0
2007-02-23 14:50:00,35.61,35.62,35.61,35.61,44600.0,21.6287,21.6348,21.6287,21.6287,44600.0
2007-02-23 14:55:00,35.62,35.65,35.61,35.64,141200.0,21.6348,21.653,21.6287,21.6469,141200.0
2007-02-23 15:00:00,35.64,35.64,35.62,35.62,41600.0,21.6469,21.6469,21.6348,21.6348,41600.0
2007-02-23 15:05:00,35.63,35.64,35.62,35.64,496700.0,21.6409,21.6469,21.6348,21.6469,496700.0
2007-02-23 15:10:00,35.64,35.65,35.63,35.63,117300.0,21.6469,21.653,21.6409,21.6409,117300.0
2007-02-23 15:15:00,35.63,35.64,35.63,35.64,138200.0,21.6409,21.6469,21.6409,21.6469,138200.0
2007-02-23 15:20:00,35.64,35.71,35.64,35.66,208900.0,21.6469,21.6894,21.6469,21.6591,208900.0
2007-02-23 15:25:00,35.66,35.68,35.65,35.67,146700.0,21.6591,21.6712,21.653,21.6651,146700.0
2007-02-23 15:30:00,35.67,35.67,35.64,35.66,232700.0,21.6651,21.6651,21.6469,21.6591,232700.0
2007-02-23 15:35:00,35.66,35.66,35.64,35.64,174500.0,21.6591,21.6591,21.6469,21.6469,174500.0
2007-02-23 15:40:00,35.64,35.65,35.64,35.65,179000.0,21.6469,21.653,21.6469,21.653,179000.0
2007-02-23 15:45:00,35.64,35.67,35.64,35.65,299700.0,21.6469,21.6651,21.6469,21.653,299700.0
2007-02-23 15:50:00,35.66,35.67,35.65,35.65,307000.0,21.6591,21.6651,21.653,21.653,307000.0
2007-02-23 15:55:00,35.66,35.66,35.62,35.63,467500.0,21.6591,21.6591,21.6348,21.6409,467500.0
2007-02-26 09:30:00,35.75,35.82,35.61,35.77,383500.0,21.7137,21.7563,21.6287,21.7259,383500.0
2007-02-26 09:35:00,35.76,35.78,35.72,35.73,155000.0,21.7198,21.732,21.6955,21.7016,155000.0
2007-02-26 09:40:00,35.73,35.75,35.67,35.74,175700.0,21.7016,21.7137,21.6651,21.7077,175700.0
2007-02-26 09:45:00,35.74,35.76,35.68,35.69,136100.0,21.7077,21.7198,21.6712,21.6773,136100.0
2007-02-26 09:50:00,35.68,35.74,35.57,35.57,223300.0,21.6712,21.7077,21.6044,21.6044,223300.0
2007-02-26 09:55:00,35.58,35.6,35.53,35.55,158300.0,21.6105,21.6226,21.5801,21.5923,158300.0
2007-02-26 10:00:00,35.56,35.62,35.56,35.6,154600.0,21.5983,21.6348,21.5983,21.6226,154600.0
2007-02-26 10:05:00,35.6,35.64,35.6,35.62,86700.0,21.6226,21.6469,21.6226,21.6348,86700.0
2007-02-26 10:10:00,35.62,35.64,35.62,35.62,111800.0,21.6348,21.6469,21.6348,21.6348,111800.0
2007-02-26 10:15:00,35.63,35.63,35.59,35.6,207800.0,21.6409,21.6409,21.6166,21.6226,207800.0
2007-02-26 10:20:00,35.59,35.6,35.55,35.55,88800.0,21.6166,21.6226,21.5923,21.5923,88800.0
2007-02-26 10:25:00,35.56,35.57,35.52,35.52,117700.0,21.5983,21.6044,21.574,21.574,117700.0
2007-02-26 10:30:00,35.52,35.56,35.51,35.56,134700.0,21.574,21.5983,21.568,21.5983,134700.0
2007-02-26 10:35:00,35.56,35.56,35.54,35.54,132200.0,21.5983,21.5983,21.5862,21.5862,132200.0
2007-02-26 10:40:00,35.54,35.54,35.52,35.52,68400.0,21.5862,21.5862,21.574,21.574,68400.0
2007-02-26 10:45:00,35.52,35.57,35.52,35.57,176800.0,21.574,21.6044,21.574,21.6044,176800.0
2007-02-26 10:50:00,35.56,35.62,35.56,35.61,86200.0,21.5983,21.6348,21.5983,21.6287,86200.0
2007-02-26 10:55:00,35.61,35.7,35.61,35.69,98900.0,21.6287,21.6834,21.6287,21.6773,98900.0
2007-02-26 11:00:00,35.7,35.71,35.65,35.66,119200.0,21.6834,21.6894,21.653,21.6591,119200.0
2007-02-26 11:05:00,35.66,35.69,35.65,35.69,54500.0,21.6591,21.6773,21.653,21.6773,54500.0
2007-02-26 11:10:00,35.69,35.71,35.69,35.69,98800.0,21.6773,21.6894,21.6773,21.6773,98800.0
2007-02-26 11:15:00,35.7,35.71,35.69,35.7,30800.0,21.6834,21.6894,21.6773,21.6834,30800.0
2007-02-26 11:20:00,35.7,35.71,35.7,35.7,19300.0,21.6834,21.6894,21.6834,21.6834,19300.0
2007-02-26 11:25:00,35.71,35.76,35.7,35.76,139100.0,21.6894,21.7198,21.6834,21.7198,139100.0
2007-02-26 11:30:00,35.76,35.76,35.71,35.72,88200.0,21.7198,21.7198,21.6894,21.6955,88200.0
2007-02-26 11:35:00,35.72,35.75,35.71,35.73,131000.0,21.6955,21.7137,21.6894,21.7016,131000.0
2007-02-26 11:40:00,35.73,35.76,35.73,35.76,191700.0,21.7016,21.7198,21.7016,21.7198,191700.0
2007-02-26 11:45:00,35.76,35.77,35.73,35.77,78200.0,21.7198,21.7259,21.7016,21.7259,78200.0
2007-02-26 11:50:00,35.77,35.79,35.76,35.77,57100.0,21.7259,21.738,21.7198,21.7259,57100.0
2007-02-26 11:55:00,35.77,35.78,35.72,35.72,90500.0,21.7259,21.732,21.6955,21.6955,90500.0
2007-02-26 12:00:00,35.73,35.74,35.67,35.67,87600.0,21.7016,21.7077,21.6651,21.6651,87600.0
2007-02-26 12:05:00,35.68,35.68,35.65,35.65,59100.0,21.6712,21.6712,21.653,21.653,59100.0
2007-02-26 12:10:00,35.65,35.66,35.61,35.62,106700.0,21.653,21.6591,21.6287,21.6348,106700.0
2007-02-26 12:15:00,35.62,35.62,35.56,35.57,116600.0,21.6348,21.6348,21.5983,21.6044,116600.0
2007-02-26 12:20:00,35.58,35.62,35.58,35.62,111200.0,21.6105,21.6348,21.6105,21.6348,111200.0
2007-02-26 12:25:00,35.62,35.63,35.59,35.62,81900.0,21.6348,21.6409,21.6166,21.6348,81900.0
2007-02-26 12:30:00,35.62,35.65,35.59,35.6,138800.0,21.6348,21.653,21.6166,21.6226,138800.0
2007-02-26 12:35:00,35.6,35.62,35.59,35.61,79200.0,21.6226,21.6348,21.6166,21.6287,79200.0
2007-02-26 12:40:00,35.6,35.62,35.57,35.57,94900.0,21.6226,21.6348,21.6044,21.6044,94900.0
2007-02-26 12:45:00,35.57,35.58,35.51,35.52,93900.0,21.6044,21.6105,21.568,21.574,93900.0
2007-02-26 12:50:00,35.52,35.54,35.51,35.54,156100.0,21.574,21.5862,21.568,21.5862,156100.0
2007-02-26 12:55:00,35.53,35.54,35.5,35.51,117400.0,21.5801,21.5862,21.5619,21.568,117400.0
2007-02-26 13:00:00,35.51,35.52,35.5,35.5,88200.0,21.568,21.574,21.5619,21.5619,88200.0
2007-02-26 13:05:00,35.5,35.51,35.49,35.5,81400.0,21.5619,21.568,21.5558,21.5619,81400.0
2007-02-26 13:10:00,35.5,35.5,35.46,35.46,87700.0,21.5619,21.5619,21.5376,21.5376,87700.0
2007-02-26 13:15:00,35.46,35.46,35.43,35.44,196300.0,21.5376,21.5376,21.5194,21.5255,196300.0
2007-02-26 13:20:00,35.44,35.46,35.44,35.46,88500.0,21.5255,21.5376,21.5255,21.5376,88500.0
2007-02-26 13:25:00,35.46,35.46,35.45,35.46,48000.0,21.5376,21.5376,21.5315,21.5376,48000.0
2007-02-26 13:30:00,35.47,35.49,35.46,35.48,59600.0,21.5437,21.5558,21.5376,21.5497,59600.0
2007-02-26 13:35:00,35.49,35.49,35.45,35.45,51200.0,21.5558,21.5558,21.5315,21.5315,51200.0
2007-02-26 13:40:00,35.45,35.45,35.42,35.42,77300.0,21.5315,21.5315,21.5133,21.5133,77300.0
2007-02-26 13:45:00,35.42,35.43,35.42,35.42,71500.0,21.5133,21.5194,21.5133,21.5133,71500.0
2007-02-26 13:50:00,35.43,35.44,35.42,35.43,91700.0,21.5194,21.5255,21.5133,21.5194,91700.0
2007-02-26 13:55:00,35.44,35.45,35.43,35.44,89100.0,21.5255,21.5315,21.5194,21.5255,89100.0
2007-02-26 14:00:00,35.44,35.47,35.42,35.47,154500.0,21.5255,21.5437,21.5133,21.5437,154500.0
2007-02-26 14:05:00,35.47,35.55,35.47,35.55,267600.0,21.5437,21.5923,21.5437,21.5923,267600.0
2007-02-26 14:10:00,35.55,35.56,35.51,35.52,115200.0,21.5923,21.5983,21.568,21.574,115200.0
2007-02-26 14:15:00,35.52,35.57,35.52,35.55,143500.0,21.574,21.6044,21.574,21.5923,143500.0
2007-02-26 14:20:00,35.56,35.59,35.55,35.58,175800.0,21.5983,21.6166,21.5923,21.6105,175800.0
2007-02-26 14:25:00,35.58,35.59,35.57,35.59,93500.0,21.6105,21.6166,21.6044,21.6166,93500.0
2007-02-26 14:30:00,35.59,35.59,35.56,35.56,57900.0,21.6166,21.6166,21.5983,21.5983,57900.0
2007-02-26 14:35:00,35.57,35.57,35.56,35.56,141800.0,21.6044,21.6044,21.5983,21.5983,141800.0
2007-02-26 14:40:00,35.55,35.57,35.55,35.55,78100.0,21.5923,21.6044,21.5923,21.5923,78100.0
2007-02-26 14:45:00,35.55,35.57,35.55,35.57,105500.0,21.5923,21.6044,21.5923,21.6044,105500.0
2007-02-26 14:50:00,35.56,35.58,35.56,35.56,63900.0,21.5983,21.6105,21.5983,21.5983,63900.0
2007-02-26 14:55:00,35.57,35.57,35.55,35.56,64300.0,21.6044,21.6044,21.5923,21.5983,64300.0
2007-02-26 15:00:00,35.56,35.6,35.55,35.6,170100.0,21.5983,21.6226,21.5923,21.6226,170100.0
2007-02-26 15:05:00,35.6,35.6,35.58,35.58,122300.0,21.6226,21.6226,21.6105,21.6105,122300.0
2007-02-26 15:10:00,35.58,35.59,35.57,35.59,88200.0,21.6105,21.6166,21.6044,21.6166,88200.0
2007-02-26 15:15:00,35.59,35.62,35.59,35.62,133700.0,21.6166,21.6348,21.6166,21.6348,133700.0
2007-02-26 15:20:00,35.62,35.62,35.56,35.58,145800.0,21.6348,21.6348,21.5983,21.6105,145800.0
2007-02-26 15:25:00,35.59,35.61,35.59,35.59,66800.0,21.6166,21.6287,21.6166,21.6166,66800.0
2007-02-26 15:30:00,35.6,35.63,35.59,35.62,138500.0,21.6226,21.6409,21.6166,21.6348,138500.0
2007-02-26 15:35:00,35.63,35.64,35.61,35.61,90400.0,21.6409,21.6469,21.6287,21.6287,90400.0
2007-02-26 15:40:00,35.62,35.62,35.57,35.58,154400.0,21.6348,21.6348,21.6044,21.6105,154400.0
2007-02-26 15:45:00,35.58,35.63,35.58,35.63,214900.0,21.6105,21.6409,21.6105,21.6409,214900.0
2007-02-26 15:50:00,35.63,35.65,35.63,35.64,179200.0,21.6409,21.653,21.6409,21.6469,179200.0
2007-02-26 15:55:00,35.65,35.68,35.64,35.68,252400.0,21.653,21.6712,21.6469,21.6712,252400.0
2007-02-27 09:30:00,35.15,35.5,35.13,35.35,417300.0,21.3493,21.5619,21.3372,21.4708,417300.0
2007-02-27 09:35:00,35.36,35.37,35.3,35.3,227500.0,21.4769,21.4829,21.4404,21.4404,227500.0
2007-02-27 09:40:00,35.3,35.34,35.26,35.3,238000.0,21.4404,21.4647,21.4161,21.4404,238000.0
2007-02-27 09:45:00,35.3,35.31,35.27,35.28,141600.0,21.4404,21.4465,21.4222,21.4283,141600.0
2007-02-27 09:50:00,35.28,35.3,35.23,35.3,260900.0,21.4283,21.4404,21.3979,21.4404,260900.0
2007-02-27 09:55:00,35.3,35.31,35.28,35.28,157400.0,21.4404,21.4465,21.4283,21.4283,157400.0
2007-02-27 10:00:00,35.29,35.31,35.26,35.26,288200.0,21.4343,21.4465,21.4161,21.4161,288200.0
2007-02-27 10:05:00,35.27,35.28,35.21,35.23,216300.0,21.4222,21.4283,21.3858,21.3979,216300.0
2007-02-27 10:10:00,35.23,35.25,35.23,35.23,214400.0,21.3979,21.41,21.3979,21.3979,214400.0
2007-02-27 10:15:00,35.23,35.23,35.19,35.21,135100.0,21.3979,21.3979,21.3736,21.3858,135100.0
2007-02-27 10:20:00,35.21,35.25,35.21,35.24,169200.0,21.3858,21.41,21.3858,21.404,169200.0
2007-02-27 10:25:00,35.24,35.25,35.22,35.23,128400.0,21.404,21.41,21.3918,21.3979,128400.0
2007-02-27 10:30:00,35.23,35.27,35.22,35.25,114700.0,21.3979,21.4222,21.3918,21.41,114700.0
2007-02-27 10:35:00,35.24,35.27,35.23,35.25,71800.0,21.404,21.4222,21.3979,21.41,71800.0
2007-02-27 10:40:00,35.25,35.27,35.23,35.27,85200.0,21.41,21.4222,21.3979,21.4222,85200.0
2007-02-27 10:45:00,35.27,35.34,35.26,35.31,88600.0,21.4222,21.4647,21.4161,21.4465,88600.0
2007-02-27 10:50:00,35.31,35.32,35.3,35.3,54000.0,21.4465,21.4526,21.4404,21.4404,54000.0
2007-02-27 10:55:00,35.3,35.33,35.27,35.27,79700.0,21.4404,21.4586,21.4222,21.4222,79700.0
2007-02-27 11:00:00,35.27,35.28,35.22,35.25,129100.0,21.4222,21.4283,21.3918,21.41,129100.0
2007-02-27 11:05:00,35.25,35.28,35.23,35.27,63500.0,21.41,21.4283,21.3979,21.4222,63500.0
2007-02-27 11:10:00,35.27,35.3,35.27,35.3,35200.0,21.4222,21.4404,21.4222,21.4404,35200.0
2007-02-27 11:15:00,35.3,35.3,35.28,35.29,75200.0,21.4404,21.4404,21.4283,21.4343,75200.0
2007-02-27 11:20:00,35.3,35.3,35.29,35.3,66700.0,21.4404,21.4404,21.4343,21.4404,66700.0
2007-02-27 11:25:00,35.3,35.3,35.26,35.26,80100.0,21.4404,21.4404,21.4161,21.4161,80100.0
2007-02-27 11:30:00,35.26,35.27,35.23,35.26,98800.0,21.4161,21.4222,21.3979,21.4161,98800.0
2007-02-27 11:35:00,35.25,35.32,35.25,35.31,109000.0,21.41,21.4526,21.41,21.4465,109000.0
2007-02-27 11:40:00,35.31,35.32,35.28,35.29,76500.0,21.4465,21.4526,21.4283,21.4343,76500.0
2007-02-27 11:45:00,35.29,35.3,35.27,35.29,91900.0,21.4343,21.4404,21.4222,21.4343,91900.0
2007-02-27 11:50:00,35.29,35.3,35.28,35.3,38400.0,21.4343,21.4404,21.4283,21.4404,38400.0
2007-02-27 11:55:00,35.3,35.3,35.25,35.25,107900.0,21.4404,21.4404,21.41,21.41,107900.0
2007-02-27 12:00:00,35.26,35.26,35.25,35.25,105400.0,21.4161,21.4161,21.41,21.41,105400.0
2007-02-27 12:05:00,35.25,35.26,35.24,35.24,117200.0,21.41,21.4161,21.404,21.404,117200.0
2007-02-27 12:10:00,35.24,35.25,35.14,35.16,243600.0,21.404,21.41,21.3432,21.3554,243600.0
2007-02-27 12:15:00,35.17,35.21,35.16,35.17,108100.0,21.3615,21.3858,21.3554,21.3615,108100.0
2007-02-27 12:20:00,35.17,35.21,35.16,35.17,251600.0,21.3615,21.3858,21.3554,21.3615,251600.0
2007-02-27 12:25:00,35.16,35.18,35.15,35.17,59100.0,21.3554,21.3675,21.3493,21.3615,59100.0
2007-02-27 12:30:00,35.17,35.18,35.16,35.17,82400.0,21.3615,21.3675,21.3554,21.3615,82400.0
2007-02-27 12:35:00,35.18,35.2,35.16,35.17,153300.0,21.3675,21.3797,21.3554,21.3615,153300.0
2007-02-27 12:40:00,35.16,35.17,35.12,35.14,146300.0,21.3554,21.3615,21.3311,21.3432,146300.0
2007-02-27 12:45:00,35.14,35.16,35.13,35.14,80900.0,21.3432,21.3554,21.3372,21.3432,80900.0
2007-02-27 12:50:00,35.13,35.15,35.12,35.14,80300.0,21.3372,21.3493,21.3311,21.3432,80300.0
2007-02-27 12:55:00,35.15,35.17,35.13,35.16,91300.0,21.3493,21.3615,21.3372,21.3554,91300.0
2007-02-27 13:00:00,35.17,35.22,35.16,35.21,98600.0,21.3615,21.3918,21.3554,21.3858,98600.0
2007-02-27 13:05:00,35.2,35.22,35.18,35.2,67400.0,21.3797,21.3918,21.3675,21.3797,67400.0
2007-02-27 13:10:00,35.2,35.2,35.15,35.16,103200.0,21.3797,21.3797,21.3493,21.3554,103200.0
2007-02-27 13:15:00,35.16,35.25,35.15,35.23,169900.0,21.3554,21.41,21.3493,21.3979,169900.0
2007-02-27 13:20:00,35.23,35.25,35.2,35.25,119000.0,21.3979,21.41,21.3797,21.41,119000.0
2007-02-27 13:25:00,35.25,35.27,35.24,35.25,101400.0,21.41,21.4222,21.404,21.41,101400.0
2007-02-27 13:30:00,35.26,35.26,35.22,35.23,59800.0,21.4161,21.4161,21.3918,21.3979,59800.0
2007-02-27 13:35:00,35.23,35.23,35.17,35.17,29200.0,21.3979,21.3979,21.3615,21.3615,29200.0
2007-02-27 13:40:00,35.17,35.18,35.15,35.16,52700.0,21.3615,21.3675,21.3493,21.3554,52700.0
2007-02-27 13:45:00,35.15,35.16,35.12,35.15,218600.0,21.3493,21.3554,21.3311,21.3493,218600.0
2007-02-27 13:50:00,35.16,35.16,35.1,35.1,144500.0,21.3554,21.3554,21.3189,21.3189,144500.0
2007-02-27 13:55:00,35.1,35.13,35.09,35.12,108500.0,21.3189,21.3372,21.3129,21.3311,108500.0
2007-02-27 14:00:00,35.12,35.12,35.09,35.09,106300.0,21.3311,21.3311,21.3129,21.3129,106300.0
2007-02-27 14:05:00,35.09,35.09,34.95,34.95,282900.0,21.3129,21.3129,21.2278,21.2278,282900.0
2007-02-27 14:10:00,34.95,35.0,34.9,34.98,324100.0,21.2278,21.2582,21.1975,21.2461,324100.0
2007-02-27 14:15:00,34.97,35.02,34.95,34.95,196400.0,21.24,21.2704,21.2278,21.2278,196400.0
2007-02-27 14:20:00,34.96,34.98,34.92,34.92,188100.0,21.2339,21.2461,21.2096,21.2096,188100.0
2007-02-27 14:25:00,34.92,34.93,34.75,34.76,247300.0,21.2096,21.2157,21.1064,21.1124,247300.0
2007-02-27 14:30:00,34.76,34.87,34.71,34.77,388800.0,21.1124,21.1792,21.0821,21.1185,388800.0
2007-02-27 14:35:00,34.79,34.9,34.78,34.85,332600.0,21.1307,21.1975,21.1246,21.1671,332600.0
2007-02-27 14:40:00,34.9,34.92,34.81,34.81,221500.0,21.1975,21.2096,21.1428,21.1428,221500.0
2007-02-27 14:45:00,34.82,34.82,34.76,34.77,264400.0,21.1489,21.1489,21.1124,21.1185,264400.0
2007-02-27 14:50:00,34.76,34.77,34.64,34.65,202800.0,21.1124,21.1185,21.0395,21.0456,202800.0
2007-02-27 14:55:00,34.65,34.65,34.3,34.3,311900.0,21.0456,21.0456,20.833,20.833,311900.0
2007-02-27 15:00:00,34.31,34.53,33.8,34.17,660400.0,20.8391,20.9727,20.5294,20.7541,660400.0
2007-02-27 15:05:00,34.17,34.55,34.0,34.47,318600.0,20.7541,20.9849,20.6508,20.9363,318600.0
2007-02-27 15:10:00,34.47,34.79,34.45,34.64,277000.0,20.9363,21.1307,20.9241,21.0395,277000.0
2007-02-27 15:15:00,34.64,34.79,34.6,34.71,265500.0,21.0395,21.1307,21.0153,21.0821,265500.0
2007-02-27 15:20:00,34.72,34.74,34.68,34.73,235200.0,21.0881,21.1003,21.0638,21.0942,235200.0
2007-02-27 15:25:00,34.73,34.74,34.41,34.49,407800.0,21.0942,21.1003,20.8999,20.9484,407800.0
2007-02-27 15:30:00,34.48,34.49,34.35,34.39,429500.0,20.9424,20.9484,20.8634,20.8877,429500.0
2007-02-27 15:35:00,34.4,34.56,34.37,34.49,306200.0,20.8938,20.991,20.8756,20.9484,306200.0
2007-02-27 15:40:00,34.5,34.5,34.42,34.42,195300.0,20.9545,20.9545,20.9059,20.9059,195300.0
2007-02-27 15:45:00,34.42,34.48,34.41,34.45,355700.0,20.9059,20.9424,20.8999,20.9241,355700.0
2007-02-27 15:50:00,34.45,34.53,34.43,34.45,280500.0,20.9241,20.9727,20.912,20.9241,280500.0
2007-02-27 15:55:00,34.45,34.47,34.38,34.38,409200.0,20.9241,20.9363,20.8816,20.8816,409200.0
2007-02-28 09:30:00,34.5,34.53,34.2,34.5,677600.0,20.9545,20.9727,20.7723,20.9545,677600.0
2007-02-28 09:35:00,34.49,34.53,34.46,34.51,482100.0,20.9484,20.9727,20.9302,20.9606,482100.0
2007-02-28 09:40:00,34.51,34.52,34.37,34.4,333500.0,20.9606,20.9667,20.8756,20.8938,333500.0
2007-02-28 09:45:00,34.4,34.48,34.24,34.28,636500.0,20.8938,20.9424,20.7966,20.8209,636500.0
2007-02-28 09:50:00,34.27,34.54,34.25,34.54,364000.0,20.8148,20.9788,20.8027,20.9788,364000.0
2007-02-28 09:55:00,34.54,34.69,34.27,34.59,396300.0,20.9788,21.0699,20.8148,21.0092,396300.0
2007-02-28 10:00:00,34.69,34.69,34.56,34.59,501800.0,21.0699,21.0699,20.991,21.0092,501800.0
2007-02-28 10:05:00,34.6,34.69,34.52,34.53,319500.0,21.0153,21.0699,20.9667,20.9727,319500.0
2007-02-28 10:10:00,34.53,34.64,34.5,34.56,312400.0,20.9727,21.0395,20.9545,20.991,312400.0
2007-02-28 10:15:00,34.56,34.7,34.5,34.69,163800.0,20.991,21.076,20.9545,21.0699,163800.0
2007-02-28 10:20:00,34.69,34.73,34.54,34.66,247500.0,21.0699,21.0942,20.9788,21.0517,247500.0
2007-02-28 10:25:00,34.73,34.82,34.64,34.71,291800.0,21.0942,21.1489,21.0395,21.0821,291800.0
2007-02-28 10:30:00,34.82,34.87,34.71,34.73,308300.0,21.1489,21.1792,21.0821,21.0942,308300.0
2007-02-28 10:35:00,34.79,34.87,34.69,34.71,178100.0,21.1307,21.1792,21.0699,21.0821,178100.0
2007-02-28 10:40:00,34.71,34.85,34.69,34.7,195900.0,21.0821,21.1671,21.0699,21.076,195900.0
2007-02-28 10:45:00,34.84,35.01,34.69,35.01,368600.0,21.161,21.2643,21.0699,21.2643,368600.0
2007-02-28 10:50:00,35.01,35.02,34.82,35.0,539200.0,21.2643,21.2704,21.1489,21.2582,539200.0
2007-02-28 10:55:00,35.0,35.02,34.88,34.95,271900.0,21.2582,21.2704,21.1853,21.2278,271900.0
2007-02-28 11:00:00,34.95,34.96,34.89,34.94,183600.0,21.2278,21.2339,21.1914,21.2218,183600.0
2007-02-28 11:05:00,34.94,34.95,34.9,34.94,150900.0,21.2218,21.2278,21.1975,21.2218,150900.0
2007-02-28 11:10:00,34.94,34.97,34.92,34.94,125200.0,21.2218,21.24,21.2096,21.2218,125200.0
2007-02-28 11:15:00,34.95,34.99,34.92,34.93,202200.0,21.2278,21.2521,21.2096,21.2157,202200.0
2007-02-28 11:20:00,34.93,34.93,34.84,34.84,161700.0,21.2157,21.2157,21.161,21.161,161700.0
2007-02-28 11:25:00,34.84,34.89,34.82,34.85,117800.0,21.161,21.1914,21.1489,21.1671,117800.0
2007-02-28 11:30:00,34.84,34.86,34.81,34.84,134600.0,21.161,21.1732,21.1428,21.161,134600.0
2007-02-28 11:35:00,34.84,34.88,34.82,34.83,94000.0,21.161,21.1853,21.1489,21.155,94000.0
2007-02-28 11:40:00,34.84,34.85,34.75,34.78,193200.0,21.161,21.1671,21.1064,21.1246,193200.0
2007-02-28 11:45:00,34.77,34.79,34.71,34.72,109600.0,21.1185,21.1307,21.0821,21.0881,109600.0
2007-02-28 11:50:00,34.71,34.8,34.71,34.73,161700.0,21.0821,21.1367,21.0821,21.0942,161700.0
2007-02-28 11:55:00,34.74,34.76,34.68,34.68,97000.0,21.1003,21.1124,21.0638,21.0638,97000.0
2007-02-28 12:00:00,34.69,34.69,34.57,34.63,174400.0,21.0699,21.0699,20.997,21.0335,174400.0
2007-02-28 12:05:00,34.63,34.65,34.59,34.65,85000.0,21.0335,21.0456,21.0092,21.0456,85000.0
2007-02-28 12:10:00,34.65,34.71,34.64,34.68,78300.0,21.0456,21.0821,21.0395,21.0638,78300.0
2007-02-28 12:15:00,34.67,34.69,34.62,34.65,69600.0,21.0578,21.0699,21.0274,21.0456,69600.0
2007-02-28 12:20:00,34.65,34.77,34.64,34.74,72800.0,21.0456,21.1185,21.0395,21.1003,72800.0
2007-02-28 12:25:00,34.75,34.76,34.67,34.67,59700.0,21.1064,21.1124,21.0578,21.0578,59700.0
2007-02-28 12:30:00,34.68,34.68,34.64,34.64,39700.0,21.0638,21.0638,21.0395,21.0395,39700.0
2007-02-28 12:35:00,34.63,34.69,34.62,34.62,67600.0,21.0335,21.0699,21.0274,21.0274,67600.0
2007-02-28 12:40:00,34.63,34.73,34.62,34.73,72300.0,21.0335,21.0942,21.0274,21.0942,72300.0
2007-02-28 12:45:00,34.72,34.79,34.72,34.75,75300.0,21.0881,21.1307,21.0881,21.1064,75300.0
2007-02-28 12:50:00,34.75,34.79,34.74,34.77,81500.0,21.1064,21.1307,21.1003,21.1185,81500.0
2007-02-28 12:55:00,34.77,34.81,34.74,34.76,71900.0,21.1185,21.1428,21.1003,21.1124,71900.0
2007-02-28 13:00:00,34.76,34.77,34.7,34.71,46000.0,21.1124,21.1185,21.076,21.0821,46000.0
2007-02-28 13:05:00,34.71,34.74,34.7,34.72,42500.0,21.0821,21.1003,21.076,21.0881,42500.0
2007-02-28 13:10:00,34.7,34.71,34.61,34.66,118900.0,21.076,21.0821,21.0213,21.0517,118900.0
2007-02-28 13:15:00,34.66,34.69,34.66,34.68,47600.0,21.0517,21.0699,21.0517,21.0638,47600.0
2007-02-28 13:20:00,34.69,34.72,34.68,34.72,48300.0,21.0699,21.0881,21.0638,21.0881,48300.0
2007-02-28 13:25:00,34.71,34.79,34.71,34.78,68600.0,21.0821,21.1307,21.0821,21.1246,68600.0
2007-02-28 13:30:00,34.78,34.79,34.76,34.77,36800.0,21.1246,21.1307,21.1124,21.1185,36800.0
2007-02-28 13:35:00,34.77,34.79,34.75,34.75,99200.0,21.1185,21.1307,21.1064,21.1064,99200.0
2007-02-28 13:40:00,34.75,34.76,34.7,34.72,108000.0,21.1064,21.1124,21.076,21.0881,108000.0
2007-02-28 13:45:00,34.72,34.74,34.69,34.69,92700.0,21.0881,21.1003,21.0699,21.0699,92700.0
2007-02-28 13:50:00,34.68,34.68,34.63,34.66,97500.0,21.0638,21.0638,21.0335,21.0517,97500.0
2007-02-28 13:55:00,34.66,34.67,34.62,34.65,159300.0,21.0517,21.0578,21.0274,21.0456,159300.0
2007-02-28 14:00:00,34.65,34.69,34.62,34.69,128300.0,21.0456,21.0699,21.0274,21.0699,128300.0
2007-02-28 14:05:00,34.68,34.7,34.65,34.68,72200.0,21.0638,21.076,21.0456,21.0638,72200.0
2007-02-28 14:10:00,34.67,34.68,34.61,34.63,114900.0,21.0578,21.0638,21.0213,21.0335,114900.0
2007-02-28 14:15:00,34.63,34.64,34.59,34.6,157300.0,21.0335,21.0395,21.0092,21.0153,157300.0
2007-02-28 14:20:00,34.59,34.6,34.55,34.56,159300.0,21.0092,21.0153,20.9849,20.991,159300.0
2007-02-28 14:25:00,34.55,34.57,34.54,34.57,118300.0,20.9849,20.997,20.9788,20.997,118300.0
2007-02-28 14:30:00,34.57,34.65,34.57,34.63,126500.0,20.997,21.0456,20.997,21.0335,126500.0
2007-02-28 14:35:00,34.64,34.67,34.62,34.63,97600.0,21.0395,21.0578,21.0274,21.0335,97600.0
2007-02-28 14:40:00,34.63,34.65,34.62,34.64,56300.0,21.0335,21.0456,21.0274,21.0395,56300.0
2007-02-28 14:45:00,34.64,34.66,34.58,34.62,139300.0,21.0395,21.0517,21.0031,21.0274,139300.0
2007-02-28 14:50:00,34.63,34.67,34.55,34.57,213500.0,21.0335,21.0578,20.9849,20.997,213500.0
2007-02-28 14:55:00,34.56,34.59,34.55,34.58,73100.0,20.991,21.0092,20.9849,21.0031,73100.0
2007-02-28 15:00:00,34.58,34.62,34.58,34.59,126800.0,21.0031,21.0274,21.0031,21.0092,126800.0
2007-02-28 15:05:00,34.6,34.64,34.59,34.63,164300.0,21.0153,21.0395,21.0092,21.0335,164300.0
2007-02-28 15:10:00,34.63,34.75,34.63,34.72,157000.0,21.0335,21.1064,21.0335,21.0881,157000.0
2007-02-28 15:15:00,34.72,34.78,34.7,34.78,110600.0,21.0881,21.1246,21.076,21.1246,110600.0
2007-02-28 15:20:00,34.78,34.78,34.68,34.72,130600.0,21.1246,21.1246,21.0638,21.0881,130600.0
2007-02-28 15:25:00,34.72,34.74,34.72,34.72,90500.0,21.0881,21.1003,21.0881,21.0881,90500.0
2007-02-28 15:30:00,34.72,34.73,34.7,34.7,115400.0,21.0881,21.0942,21.076,21.076,115400.0
2007-02-28 15:35:00,34.7,34.78,34.7,34.77,206800.0,21.076,21.1246,21.076,21.1185,206800.0
2007-02-28 15:40:00,34.77,34.79,34.74,34.74,346100.0,21.1185,21.1307,21.1003,21.1003,346100.0
2007-02-28 15:45:00,34.74,34.76,34.7,34.7,187000.0,21.1003,21.1124,21.076,21.076,187000.0
2007-02-28 15:50:00,34.7,34.72,34.69,34.7,266300.0,21.076,21.0881,21.0699,21.076,266300.0
2007-02-28 15:55:00,34.7,34.72,34.67,34.69,532000.0,21.076,21.0881,21.0578,21.0699,532000.0
2007-03-01 09:30:00,34.5,34.5,34.21,34.25,626500.0,20.9545,20.9545,20.7784,20.8027,626500.0
2007-03-01 09:35:00,34.25,34.38,34.22,34.34,577500.0,20.8027,20.8816,20.7845,20.8573,577500.0
2007-03-01 09:40:00,34.34,34.34,34.29,34.29,242800.0,20.8573,20.8573,20.827,20.827,242800.0
2007-03-01 09:45:00,34.29,34.33,34.26,34.28,297000.0,20.827,20.8513,20.8087,20.8209,297000.0
2007-03-01 09:50:00,34.28,34.33,34.25,34.28,293700.0,20.8209,20.8513,20.8027,20.8209,293700.0
2007-03-01 09:55:00,34.28,34.53,34.25,34.48,355800.0,20.8209,20.9727,20.8027,20.9424,355800.0
2007-03-01 10:00:00,34.47,34.81,34.28,34.79,521600.0,20.9363,21.1428,20.8209,21.1307,521600.0
2007-03-01 10:05:00,34.79,34.81,34.47,34.68,547200.0,21.1307,21.1428,20.9363,21.0638,547200.0
2007-03-01 10:10:00,34.68,34.81,34.63,34.65,271200.0,21.0638,21.1428,21.0335,21.0456,271200.0
2007-03-01 10:15:00,34.65,34.81,34.64,34.8,346900.0,21.0456,21.1428,21.0395,21.1367,346900.0
2007-03-01 10:20:00,34.81,34.84,34.63,34.75,387500.0,21.1428,21.161,21.0335,21.1064,387500.0
2007-03-01 10:25:00,34.75,34.83,34.65,34.8,312600.0,21.1064,21.155,21.0456,21.1367,312600.0
2007-03-01 10:30:00,34.75,34.85,34.68,34.73,398800.0,21.1064,21.1671,21.0638,21.0942,398800.0
2007-03-01 10:35:00,34.82,34.84,34.67,34.77,365200.0,21.1489,21.161,21.0578,21.1185,365200.0
2007-03-01 10:40:00,34.77,34.85,34.75,34.82,244500.0,21.1185,21.1671,21.1064,21.1489,244500.0
2007-03-01 10:45:00,34.81,34.84,34.7,34.79,504200.0,21.1428,21.161,21.076,21.1307,504200.0
2007-03-01 10:50:00,34.79,34.84,34.73,34.82,326400.0,21.1307,21.161,21.0942,21.1489,326400.0
2007-03-01 10:55:00,34.82,34.91,34.72,34.81,246900.0,21.1489,21.2035,21.0881,21.1428,246900.0
2007-03-01 11:00:00,34.77,34.91,34.75,34.83,376000.0,21.1185,21.2035,21.1064,21.155,376000.0
2007-03-01 11:05:00,34.82,34.82,34.73,34.75,146200.0,21.1489,21.1489,21.0942,21.1064,146200.0
2007-03-01 11:10:00,34.81,34.81,34.73,34.74,138300.0,21.1428,21.1428,21.0942,21.1003,138300.0
2007-03-01 11:15:00,34.74,34.78,34.72,34.73,231200.0,21.1003,21.1246,21.0881,21.0942,231200.0
2007-03-01 11:20:00,34.73,34.77,34.7,34.75,209000.0,21.0942,21.1185,21.076,21.1064,209000.0
2007-03-01 11:25:00,34.76,34.76,34.7,34.75,245100.0,21.1124,21.1124,21.076,21.1064,245100.0
2007-03-01 11:30:00,34.75,34.82,34.75,34.78,190000.0,21.1064,21.1489,21.1064,21.1246,190000.0
2007-03-01 11:35:00,34.78,34.78,34.73,34.75,168900.0,21.1246,21.1246,21.0942,21.1064,168900.0
2007-03-01 11:40:00,34.74,34.75,34.7,34.7,190200.0,21.1003,21.1064,21.076,21.076,190200.0
2007-03-01 11:45:00,34.7,34.72,34.67,34.69,323400.0,21.076,21.0881,21.0578,21.0699,323400.0
2007-03-01 11:50:00,34.68,34.69,34.65,34.66,184400.0,21.0638,21.0699,21.0456,21.0517,184400.0
2007-03-01 11:55:00,34.66,34.67,34.63,34.64,242200.0,21.0517,21.0578,21.0335,21.0395,242200.0
2007-03-01 12:00:00,34.64,34.68,34.63,34.65,149800.0,21.0395,21.0638,21.0335,21.0456,149800.0
2007-03-01 12:05:00,34.64,34.65,34.61,34.61,162800.0,21.0395,21.0456,21.0213,21.0213,162800.0
2007-03-01 12:10:00,34.62,34.7,34.62,34.68,340300.0,21.0274,21.076,21.0274,21.0638,340300.0
2007-03-01 12:15:00,34.68,34.7,34.62,34.62,70500.0,21.0638,21.076,21.0274,21.0274,70500.0
2007-03-01 12:20:00,34.63,34.71,34.61,34.7,84900.0,21.0335,21.0821,21.0213,21.076,84900.0
2007-03-01 12:25:00,34.7,34.74,34.61,34.63,154500.0,21.076,21.1003,21.0213,21.0335,154500.0
2007-03-01 12:30:00,34.63,34.64,34.59,34.6,149400.0,21.0335,21.0395,21.0092,21.0153,149400.0
2007-03-01 12:35:00,34.6,34.66,34.58,34.6,120200.0,21.0153,21.0517,21.0031,21.0153,120200.0
2007-03-01 12:40:00,34.6,34.63,34.59,34.61,116800.0,21.0153,21.0335,21.0092,21.0213,116800.0
2007-03-01 12:45:00,34.6,34.63,34.59,34.62,97000.0,21.0153,21.0335,21.0092,21.0274,97000.0
2007-03-01 12:50:00,34.62,34.64,34.6,34.6,91800.0,21.0274,21.0395,21.0153,21.0153,91800.0
2007-03-01 12:55:00,34.61,34.61,34.58,34.6,154000.0,21.0213,21.0213,21.0031,21.0153,154000.0
2007-03-01 13:00:00,34.59,34.62,34.58,34.61,97100.0,21.0092,21.0274,21.0031,21.0213,97100.0
2007-03-01 13:05:00,34.61,34.65,34.6,34.63,77800.0,21.0213,21.0456,21.0153,21.0335,77800.0
2007-03-01 13:10:00,34.63,34.63,34.59,34.6,69100.0,21.0335,21.0335,21.0092,21.0153,69100.0
2007-03-01 13:15:00,34.6,34.61,34.58,34.59,68500.0,21.0153,21.0213,21.0031,21.0092,68500.0
2007-03-01 13:20:00,34.59,34.61,34.56,34.58,117200.0,21.0092,21.0213,20.991,21.0031,117200.0
2007-03-01 13:25:00,34.58,34.59,34.56,34.58,65600.0,21.0031,21.0092,20.991,21.0031,65600.0
2007-03-01 13:30:00,34.59,34.63,34.58,34.6,100900.0,21.0092,21.0335,21.0031,21.0153,100900.0
2007-03-01 13:35:00,34.61,34.61,34.59,34.6,125500.0,21.0213,21.0213,21.0092,21.0153,125500.0
2007-03-01 13:40:00,34.6,34.62,34.59,34.6,121300.0,21.0153,21.0274,21.0092,21.0153,121300.0
2007-03-01 13:45:00,34.61,34.64,34.59,34.63,110600.0,21.0213,21.0395,21.0092,21.0335,110600.0
2007-03-01 13:50:00,34.62,34.63,34.6,34.62,89800.0,21.0274,21.0335,21.0153,21.0274,89800.0
2007-03-01 13:55:00,34.61,34.65,34.61,34.65,90500.0,21.0213,21.0456,21.0213,21.0456,90500.0
2007-03-01 14:00:00,34.64,34.7,34.64,34.7,99100.0,21.0395,21.076,21.0395,21.076,99100.0
2007-03-01 14:05:00,34.7,34.72,34.68,34.68,166700.0,21.076,21.0881,21.0638,21.0638,166700.0
2007-03-01 14:10:00,34.68,34.68,34.6,34.63,198100.0,21.0638,21.0638,21.0153,21.0335,198100.0
2007-03-01 14:15:00,34.64,34.66,34.62,34.63,148700.0,21.0395,21.0517,21.0274,21.0335,148700.0
2007-03-01 14:20:00,34.63,34.66,34.59,34.66,180100.0,21.0335,21.0517,21.0092,21.0517,180100.0
2007-03-01 14:25:00,34.66,34.66,34.62,34.63,71200.0,21.0517,21.0517,21.0274,21.0335,71200.0
2007-03-01 14:30:00,34.62,34.66,34.61,34.65,87500.0,21.0274,21.0517,21.0213,21.0456,87500.0
2007-03-01 14:35:00,34.66,34.71,34.65,34.69,118000.0,21.0517,21.0821,21.0456,21.0699,118000.0
2007-03-01 14:40:00,34.69,34.7,34.65,34.66,93900.0,21.0699,21.076,21.0456,21.0517,93900.0
2007-03-01 14:45:00,34.65,34.72,34.65,34.69,119100.0,21.0456,21.0881,21.0456,21.0699,119100.0
2007-03-01 14:50:00,34.69,34.7,34.67,34.69,91300.0,21.0699,21.076,21.0578,21.0699,91300.0
2007-03-01 14:55:00,34.69,34.72,34.68,34.69,119200.0,21.0699,21.0881,21.0638,21.0699,119200.0
2007-03-01 15:00:00,34.69,34.71,34.69,34.69,100800.0,21.0699,21.0821,21.0699,21.0699,100800.0
2007-03-01 15:05:00,34.7,34.75,34.69,34.71,160600.0,21.076,21.1064,21.0699,21.0821,160600.0
2007-03-01 15:10:00,34.72,34.74,34.7,34.71,87600.0,21.0881,21.1003,21.076,21.0821,87600.0
2007-03-01 15:15:00,34.72,34.72,34.69,34.7,77800.0,21.0881,21.0881,21.0699,21.076,77800.0
2007-03-01 15:20:00,34.69,34.7,34.62,34.62,237100.0,21.0699,21.076,21.0274,21.0274,237100.0
2007-03-01 15:25:00,34.63,34.65,34.59,34.65,311200.0,21.0335,21.0456,21.0092,21.0456,311200.0
2007-03-01 15:30:00,34.65,34.69,34.64,34.68,205200.0,21.0456,21.0699,21.0395,21.0638,205200.0
2007-03-01 15:35:00,34.69,34.69,34.68,34.68,101500.0,21.0699,21.0699,21.0638,21.0638,101500.0
2007-03-01 15:40:00,34.69,34.69,34.66,34.67,183400.0,21.0699,21.0699,21.0517,21.0578,183400.0
2007-03-01 15:45:00,34.67,34.68,34.66,34.68,289400.0,21.0578,21.0638,21.0517,21.0638,289400.0
2007-03-01 15:50:00,34.68,34.69,34.67,34.68,178300.0,21.0638,21.0699,21.0578,21.0638,178300.0
2007-03-01 15:55:00,34.68,34.69,34.66,34.67,211200.0,21.0638,21.0699,21.0517,21.0578,211200.0
2007-03-02 09:30:00,34.6,34.65,34.52,34.52,309600.0,21.0153,21.0456,20.9667,20.9667,309600.0
2007-03-02 09:35:00,34.53,34.62,34.51,34.55,219900.0,20.9727,21.0274,20.9606,20.9849,219900.0
2007-03-02 09:40:00,34.54,34.69,34.53,34.64,190600.0,20.9788,21.0699,20.9727,21.0395,190600.0
2007-03-02 09:45:00,34.63,34.72,34.63,34.7,258200.0,21.0335,21.0881,21.0335,21.076,258200.0
2007-03-02 09:50:00,34.7,34.76,34.69,34.72,249700.0,21.076,21.1124,21.0699,21.0881,249700.0
2007-03-02 09:55:00,34.71,34.74,34.68,34.73,159800.0,21.0821,21.1003,21.0638,21.0942,159800.0
2007-03-02 10:00:00,34.72,35.0,34.66,34.83,376400.0,21.0881,21.2582,21.0517,21.155,376400.0
2007-03-02 10:05:00,34.84,34.86,34.75,34.83,175400.0,21.161,21.1732,21.1064,21.155,175400.0
2007-03-02 10:10:00,34.82,34.93,34.82,34.89,165500.0,21.1489,21.2157,21.1489,21.1914,165500.0
2007-03-02 10:15:00,34.9,34.9,34.84,34.84,134500.0,21.1975,21.1975,21.161,21.161,134500.0
2007-03-02 10:20:00,34.84,34.85,34.75,34.76,211700.0,21.161,21.1671,21.1064,21.1124,211700.0
2007-03-02 10:25:00,34.76,34.8,34.75,34.78,203000.0,21.1124,21.1367,21.1064,21.1246,203000.0
2007-03-02 10:30:00,34.79,34.81,34.76,34.81,125800.0,21.1307,21.1428,21.1124,21.1428,125800.0
2007-03-02 10:35:00,34.82,34.86,34.79,34.79,169300.0,21.1489,21.1732,21.1307,21.1307,169300.0
2007-03-02 10:40:00,34.79,34.87,34.77,34.87,78000.0,21.1307,21.1792,21.1185,21.1792,78000.0
2007-03-02 10:45:00,34.86,34.94,34.83,34.93,70000.0,21.1732,21.2218,21.155,21.2157,70000.0
2007-03-02 10:50:00,34.94,34.94,34.86,34.86,105200.0,21.2218,21.2218,21.1732,21.1732,105200.0
2007-03-02 10:55:00,34.86,34.87,34.85,34.87,44200.0,21.1732,21.1792,21.1671,21.1792,44200.0
2007-03-02 11:00:00,34.86,34.86,34.79,34.8,153800.0,21.1732,21.1732,21.1307,21.1367,153800.0
2007-03-02 11:05:00,34.8,34.83,34.79,34.81,61800.0,21.1367,21.155,21.1307,21.1428,61800.0
2007-03-02 11:10:00,34.81,34.82,34.79,34.82,121400.0,21.1428,21.1489,21.1307,21.1489,121400.0
2007-03-02 11:15:00,34.82,34.93,34.81,34.93,172500.0,21.1489,21.2157,21.1428,21.2157,172500.0
2007-03-02 11:20:00,34.93,34.94,34.9,34.92,111000.0,21.2157,21.2218,21.1975,21.2096,111000.0
2007-03-02 11:25:00,34.92,34.92,34.9,34.91,49300.0,21.2096,21.2096,21.1975,21.2035,49300.0
2007-03-02 11:30:00,34.9,34.91,34.9,34.9,107100.0,21.1975,21.2035,21.1975,21.1975,107100.0
2007-03-02 11:35:00,34.9,34.92,34.9,34.91,94300.0,21.1975,21.2096,21.1975,21.2035,94300.0
2007-03-02 11:40:00,34.9,34.96,34.9,34.95,89600.0,21.1975,21.2339,21.1975,21.2278,89600.0
2007-03-02 11:45:00,34.96,34.97,34.94,34.96,83800.0,21.2339,21.24,21.2218,21.2339,83800.0
2007-03-02 11:50:00,34.96,34.97,34.86,34.87,127800.0,21.2339,21.24,21.1732,21.1792,127800.0
2007-03-02 11:55:00,34.86,34.88,34.85,34.86,54000.0,21.1732,21.1853,21.1671,21.1732,54000.0
2007-03-02 12:00:00,34.87,34.87,34.85,34.86,58500.0,21.1792,21.1792,21.1671,21.1732,58500.0
2007-03-02 12:05:00,34.86,34.87,34.85,34.86,68300.0,21.1732,21.1792,21.1671,21.1732,68300.0
2007-03-02 12:10:00,34.86,34.87,34.81,34.81,82800.0,21.1732,21.1792,21.1428,21.1428,82800.0
2007-03-02 12:15:00,34.82,34.84,34.8,34.8,137800.0,21.1489,21.161,21.1367,21.1367,137800.0
2007-03-02 12:20:00,34.8,34.86,34.79,34.85,179400.0,21.1367,21.1732,21.1307,21.1671,179400.0
2007-03-02 12:25:00,34.85,34.85,34.82,34.83,126400.0,21.1671,21.1671,21.1489,21.155,126400.0
2007-03-02 12:30:00,34.82,34.84,34.75,34.8,140000.0,21.1489,21.161,21.1064,21.1367,140000.0
2007-03-02 12:35:00,34.8,34.82,34.77,34.78,65400.0,21.1367,21.1489,21.1185,21.1246,65400.0
2007-03-02 12:40:00,34.78,34.79,34.75,34.75,113600.0,21.1246,21.1307,21.1064,21.1064,113600.0
2007-03-02 12:45:00,34.75,34.77,34.75,34.75,113700.0,21.1064,21.1185,21.1064,21.1064,113700.0
2007-03-02 12:50:00,34.76,34.79,34.75,34.77,126600.0,21.1124,21.1307,21.1064,21.1185,126600.0
2007-03-02 12:55:00,34.77,34.78,34.74,34.74,200900.0,21.1185,21.1246,21.1003,21.1003,200900.0
2007-03-02 13:00:00,34.73,34.78,34.73,34.77,148500.0,21.0942,21.1246,21.0942,21.1185,148500.0
2007-03-02 13:05:00,34.77,34.77,34.75,34.75,240100.0,21.1185,21.1185,21.1064,21.1064,240100.0
2007-03-02 13:10:00,34.76,34.76,34.71,34.74,162800.0,21.1124,21.1124,21.0821,21.1003,162800.0
2007-03-02 13:15:00,34.74,34.75,34.72,34.72,46900.0,21.1003,21.1064,21.0881,21.0881,46900.0
2007-03-02 13:20:00,34.72,34.73,34.65,34.65,206400.0,21.0881,21.0942,21.0456,21.0456,206400.0
2007-03-02 13:25:00,34.65,34.67,34.55,34.56,440400.0,21.0456,21.0578,20.9849,20.991,440400.0
2007-03-02 13:30:00,34.56,34.68,34.55,34.68,242600.0,20.991,21.0638,20.9849,21.0638,242600.0
2007-03-02 13:35:00,34.69,34.72,34.65,34.68,74200.0,21.0699,21.0881,21.0456,21.0638,74200.0
2007-03-02 13:40:00,34.67,34.72,34.65,34.68,97500.0,21.0578,21.0881,21.0456,21.0638,97500.0
2007-03-02 13:45:00,34.68,34.69,34.6,34.64,97400.0,21.0638,21.0699,21.0153,21.0395,97400.0
2007-03-02 13:50:00,34.64,34.64,34.6,34.61,163600.0,21.0395,21.0395,21.0153,21.0213,163600.0
2007-03-02 13:55:00,34.6,34.64,34.6,34.64,115600.0,21.0153,21.0395,21.0153,21.0395,115600.0
2007-03-02 14:00:00,34.64,34.65,34.6,34.6,85200.0,21.0395,21.0456,21.0153,21.0153,85200.0
2007-03-02 14:05:00,34.6,34.61,34.56,34.57,160100.0,21.0153,21.0213,20.991,20.997,160100.0
2007-03-02 14:10:00,34.57,34.57,34.54,34.55,92900.0,20.997,20.997,20.9788,20.9849,92900.0
2007-03-02 14:15:00,34.56,34.56,34.49,34.5,120500.0,20.991,20.991,20.9484,20.9545,120500.0
2007-03-02 14:20:00,34.5,34.52,34.49,34.5,182900.0,20.9545,20.9667,20.9484,20.9545,182900.0
2007-03-02 14:25:00,34.5,34.51,34.49,34.51,101600.0,20.9545,20.9606,20.9484,20.9606,101600.0
2007-03-02 14:30:00,34.51,34.53,34.49,34.5,110900.0,20.9606,20.9727,20.9484,20.9545,110900.0
2007-03-02 14:35:00,34.5,34.56,34.49,34.56,98600.0,20.9545,20.991,20.9484,20.991,98600.0
2007-03-02 14:40:00,34.56,34.68,34.56,34.68,195800.0,20.991,21.0638,20.991,21.0638,195800.0
2007-03-02 14:45:00,34.67,34.68,34.61,34.63,69100.0,21.0578,21.0638,21.0213,21.0335,69100.0
2007-03-02 14:50:00,34.64,34.64,34.6,34.62,67300.0,21.0395,21.0395,21.0153,21.0274,67300.0
2007-03-02 14:55:00,34.62,34.62,34.53,34.57,103100.0,21.0274,21.0274,20.9727,20.997,103100.0
2007-03-02 15:00:00,34.57,34.64,34.57,34.61,91800.0,20.997,21.0395,20.997,21.0213,91800.0
2007-03-02 15:05:00,34.61,34.61,34.55,34.55,80200.0,21.0213,21.0213,20.9849,20.9849,80200.0
2007-03-02 15:10:00,34.55,34.58,34.54,34.58,132000.0,20.9849,21.0031,20.9788,21.0031,132000.0
2007-03-02 15:15:00,34.58,34.61,34.56,34.57,96600.0,21.0031,21.0213,20.991,20.997,96600.0
2007-03-02 15:20:00,34.56,34.59,34.55,34.56,97000.0,20.991,21.0092,20.9849,20.991,97000.0
2007-03-02 15:25:00,34.57,34.57,34.53,34.56,120300.0,20.997,20.997,20.9727,20.991,120300.0
2007-03-02 15:30:00,34.56,34.58,34.5,34.53,184400.0,20.991,21.0031,20.9545,20.9727,184400.0
2007-03-02 15:35:00,34.52,34.61,34.52,34.6,149800.0,20.9667,21.0213,20.9667,21.0153,149800.0
2007-03-02 15:40:00,34.59,34.6,34.53,34.55,227200.0,21.0092,21.0153,20.9727,20.9849,227200.0
2007-03-02 15:45:00,34.55,34.59,34.52,34.59,235500.0,20.9849,21.0092,20.9667,21.0092,235500.0
2007-03-02 15:50:00,34.58,34.59,34.5,34.5,238100.0,21.0031,21.0092,20.9545,20.9545,238100.0
2007-03-02 15:55:00,34.51,34.51,34.4,34.4,486200.0,20.9606,20.9606,20.8938,20.8938,486200.0
2007-03-05 09:30:00,34.0,34.25,34.0,34.23,384500.0,20.6508,20.8027,20.6508,20.7905,384500.0
2007-03-05 09:35:00,34.23,34.57,34.22,34.47,358300.0,20.7905,20.997,20.7845,20.9363,358300.0
2007-03-05 09:40:00,34.47,34.55,34.46,34.49,294400.0,20.9363,20.9849,20.9302,20.9484,294400.0
2007-03-05 09:45:00,34.49,34.53,34.34,34.42,492700.0,20.9484,20.9727,20.8573,20.9059,492700.0
2007-03-05 09:50:00,34.41,34.48,34.31,34.44,415700.0,20.8999,20.9424,20.8391,20.9181,415700.0
2007-03-05 09:55:00,34.45,34.52,34.39,34.43,245000.0,20.9241,20.9667,20.8877,20.912,245000.0
2007-03-05 10:00:00,34.44,34.44,34.3,34.33,256900.0,20.9181,20.9181,20.833,20.8513,256900.0
2007-03-05 10:05:00,34.33,34.4,34.33,34.37,141400.0,20.8513,20.8938,20.8513,20.8756,141400.0
2007-03-05 10:10:00,34.35,34.54,34.33,34.53,421200.0,20.8634,20.9788,20.8513,20.9727,421200.0
2007-03-05 10:15:00,34.53,34.65,34.5,34.59,409300.0,20.9727,21.0456,20.9545,21.0092,409300.0
2007-03-05 10:20:00,34.58,34.59,34.5,34.51,167000.0,21.0031,21.0092,20.9545,20.9606,167000.0
2007-03-05 10:25:00,34.51,34.58,34.46,34.53,258200.0,20.9606,21.0031,20.9302,20.9727,258200.0
2007-03-05 10:30:00,34.53,34.53,34.39,34.42,122500.0,20.9727,20.9727,20.8877,20.9059,122500.0
2007-03-05 10:35:00,34.41,34.43,34.35,34.4,167300.0,20.8999,20.912,20.8634,20.8938,167300.0
2007-03-05 10:40:00,34.4,34.51,34.39,34.47,411900.0,20.8938,20.9606,20.8877,20.9363,411900.0
2007-03-05 10:45:00,34.47,34.52,34.46,34.49,87500.0,20.9363,20.9667,20.9302,20.9484,87500.0
2007-03-05 10:50:00,34.49,34.5,34.47,34.49,121300.0,20.9484,20.9545,20.9363,20.9484,121300.0
2007-03-05 10:55:00,34.48,34.51,34.47,34.51,197100.0,20.9424,20.9606,20.9363,20.9606,197100.0
2007-03-05 11:00:00,34.51,34.51,34.46,34.46,186400.0,20.9606,20.9606,20.9302,20.9302,186400.0
2007-03-05 11:05:00,34.47,34.52,34.46,34.51,224000.0,20.9363,20.9667,20.9302,20.9606,224000.0
2007-03-05 11:10:00,34.51,34.54,34.48,34.48,126400.0,20.9606,20.9788,20.9424,20.9424,126400.0
2007-03-05 11:15:00,34.49,34.55,34.47,34.55,116800.0,20.9484,20.9849,20.9363,20.9849,116800.0
2007-03-05 11:20:00,34.54,34.55,34.46,34.49,189500.0,20.9788,20.9849,20.9302,20.9484,189500.0
2007-03-05 11:25:00,34.49,34.5,34.46,34.47,77100.0,20.9484,20.9545,20.9302,20.9363,77100.0
2007-03-05 11:30:00,34.47,34.49,34.45,34.48,72300.0,20.9363,20.9484,20.9241,20.9424,72300.0
2007-03-05 11:35:00,34.49,34.5,34.46,34.48,100500.0,20.9484,20.9545,20.9302,20.9424,100500.0
2007-03-05 11:40:00,34.48,34.49,34.45,34.46,81900.0,20.9424,20.9484,20.9241,20.9302,81900.0
2007-03-05 11:45:00,34.46,34.49,34.45,34.46,92300.0,20.9302,20.9484,20.9241,20.9302,92300.0
2007-03-05 11:50:00,34.46,34.48,34.45,34.45,141600.0,20.9302,20.9424,20.9241,20.9241,141600.0
2007-03-05 11:55:00,34.46,34.46,34.41,34.41,354100.0,20.9302,20.9302,20.8999,20.8999,354100.0
2007-03-05 12:00:00,34.41,34.42,34.31,34.35,386000.0,20.8999,20.9059,20.8391,20.8634,386000.0
2007-03-05 12:05:00,34.35,34.4,34.31,34.4,234500.0,20.8634,20.8938,20.8391,20.8938,234500.0
2007-03-05 12:10:00,34.39,34.42,34.39,34.4,94400.0,20.8877,20.9059,20.8877,20.8938,94400.0
2007-03-05 12:15:00,34.4,34.42,34.4,34.4,135900.0,20.8938,20.9059,20.8938,20.8938,135900.0
2007-03-05 12:20:00,34.4,34.44,34.4,34.42,74200.0,20.8938,20.9181,20.8938,20.9059,74200.0
2007-03-05 12:25:00,34.42,34.43,34.39,34.4,73000.0,20.9059,20.912,20.8877,20.8938,73000.0
2007-03-05 12:30:00,34.4,34.4,34.36,34.36,73000.0,20.8938,20.8938,20.8695,20.8695,73000.0
2007-03-05 12:35:00,34.36,34.37,34.31,34.33,167000.0,20.8695,20.8756,20.8391,20.8513,167000.0
2007-03-05 12:40:00,34.34,34.43,34.33,34.43,125100.0,20.8573,20.912,20.8513,20.912,125100.0
2007-03-05 12:45:00,34.42,34.44,34.38,34.39,42100.0,20.9059,20.9181,20.8816,20.8877,42100.0
2007-03-05 12:50:00,34.39,34.4,34.38,34.4,28900.0,20.8877,20.8938,20.8816,20.8938,28900.0
2007-03-05 12:55:00,34.4,34.4,34.36,34.38,129900.0,20.8938,20.8938,20.8695,20.8816,129900.0
2007-03-05 13:00:00,34.38,34.4,34.35,34.36,91600.0,20.8816,20.8938,20.8634,20.8695,91600.0
2007-03-05 13:05:00,34.36,34.36,34.35,34.35,48400.0,20.8695,20.8695,20.8634,20.8634,48400.0
2007-03-05 13:10:00,34.35,34.38,34.35,34.38,164700.0,20.8634,20.8816,20.8634,20.8816,164700.0
2007-03-05 13:15:00,34.38,34.41,34.37,34.38,96600.0,20.8816,20.8999,20.8756,20.8816,96600.0
2007-03-05 13:20:00,34.38,34.38,34.35,34.35,66100.0,20.8816,20.8816,20.8634,20.8634,66100.0
2007-03-05 13:25:00,34.35,34.35,34.3,34.32,107300.0,20.8634,20.8634,20.833,20.8452,107300.0
2007-03-05 13:30:00,34.31,34.36,34.31,34.36,60100.0,20.8391,20.8695,20.8391,20.8695,60100.0
2007-03-05 13:35:00,34.36,34.37,34.33,34.34,82900.0,20.8695,20.8756,20.8513,20.8573,82900.0
2007-03-05 13:40:00,34.34,34.36,34.33,34.36,260200.0,20.8573,20.8695,20.8513,20.8695,260200.0
2007-03-05 13:45:00,34.37,34.38,34.35,34.36,104900.0,20.8756,20.8816,20.8634,20.8695,104900.0
2007-03-05 13:50:00,34.37,34.37,34.35,34.35,59500.0,20.8756,20.8756,20.8634,20.8634,59500.0
2007-03-05 13:55:00,34.36,34.36,34.34,34.34,63000.0,20.8695,20.8695,20.8573,20.8573,63000.0
2007-03-05 14:00:00,34.35,34.4,34.35,34.36,175900.0,20.8634,20.8938,20.8634,20.8695,175900.0
2007-03-05 14:05:00,34.36,34.42,34.36,34.39,66800.0,20.8695,20.9059,20.8695,20.8877,66800.0
2007-03-05 14:10:00,34.4,34.4,34.35,34.35,89000.0,20.8938,20.8938,20.8634,20.8634,89000.0
2007-03-05 14:15:00,34.35,34.36,34.32,34.32,137600.0,20.8634,20.8695,20.8452,20.8452,137600.0
2007-03-05 14:20:00,34.32,34.35,34.31,34.33,77500.0,20.8452,20.8634,20.8391,20.8513,77500.0
2007-03-05 14:25:00,34.33,34.34,34.31,34.31,88800.0,20.8513,20.8573,20.8391,20.8391,88800.0
2007-03-05 14:30:00,34.32,34.32,34.3,34.3,73100.0,20.8452,20.8452,20.833,20.833,73100.0
2007-03-05 14:35:00,34.31,34.33,34.3,34.32,113900.0,20.8391,20.8513,20.833,20.8452,113900.0
2007-03-05 14:40:00,34.32,34.32,34.3,34.3,61900.0,20.8452,20.8452,20.833,20.833,61900.0
2007-03-05 14:45:00,34.31,34.33,34.3,34.32,156500.0,20.8391,20.8513,20.833,20.8452,156500.0
2007-03-05 14:50:00,34.32,34.33,34.3,34.3,128900.0,20.8452,20.8513,20.833,20.833,128900.0
2007-03-05 14:55:00,34.3,34.31,34.3,34.3,106700.0,20.833,20.8391,20.833,20.833,106700.0
2007-03-05 15:00:00,34.3,34.31,34.25,34.27,239900.0,20.833,20.8391,20.8027,20.8148,239900.0
2007-03-05 15:05:00,34.27,34.28,34.21,34.21,144000.0,20.8148,20.8209,20.7784,20.7784,144000.0
2007-03-05 15:10:00,34.22,34.22,34.15,34.17,215000.0,20.7845,20.7845,20.7419,20.7541,215000.0
2007-03-05 15:15:00,34.18,34.19,34.16,34.17,114500.0,20.7602,20.7662,20.748,20.7541,114500.0
2007-03-05 15:20:00,34.17,34.19,34.13,34.16,265200.0,20.7541,20.7662,20.7298,20.748,265200.0
2007-03-05 15:25:00,34.16,34.2,34.16,34.18,233400.0,20.748,20.7723,20.748,20.7602,233400.0
2007-03-05 15:30:00,34.18,34.2,34.17,34.2,238900.0,20.7602,20.7723,20.7541,20.7723,238900.0
2007-03-05 15:35:00,34.2,34.21,34.19,34.19,181300.0,20.7723,20.7784,20.7662,20.7662,181300.0
2007-03-05 15:40:00,34.2,34.2,34.1,34.1,293700.0,20.7723,20.7723,20.7116,20.7116,293700.0
2007-03-05 15:45:00,34.11,34.16,34.1,34.16,375700.0,20.7176,20.748,20.7116,20.748,375700.0
2007-03-05 15:50:00,34.16,34.16,34.02,34.03,327000.0,20.748,20.748,20.663,20.669,327000.0
2007-03-05 15:55:00,34.03,34.05,33.98,33.99,791400.0,20.669,20.6812,20.6387,20.6448,791400.0
2007-03-06 09:30:00,34.45,34.5,34.31,34.38,343700.0,20.9241,20.9545,20.8391,20.8816,343700.0
2007-03-06 09:35:00,34.37,34.48,34.35,34.46,406200.0,20.8756,20.9424,20.8634,20.9302,406200.0
2007-03-06 09:40:00,34.46,34.51,34.31,34.5,395300.0,20.9302,20.9606,20.8391,20.9545,395300.0
2007-03-06 09:45:00,34.5,34.51,34.45,34.46,277800.0,20.9545,20.9606,20.9241,20.9302,277800.0
2007-03-06 09:50:00,34.46,34.46,34.4,34.4,162800.0,20.9302,20.9302,20.8938,20.8938,162800.0
2007-03-06 09:55:00,34.4,34.42,34.4,34.41,158200.0,20.8938,20.9059,20.8938,20.8999,158200.0
2007-03-06 10:00:00,34.41,34.45,34.4,34.41,278400.0,20.8999,20.9241,20.8938,20.8999,278400.0
2007-03-06 10:05:00,34.4,34.43,34.36,34.41,282700.0,20.8938,20.912,20.8695,20.8999,282700.0
2007-03-06 10:10:00,34.41,34.43,34.39,34.42,192500.0,20.8999,20.912,20.8877,20.9059,192500.0
2007-03-06 10:15:00,34.41,34.42,34.4,34.4,125600.0,20.8999,20.9059,20.8938,20.8938,125600.0
2007-03-06 10:20:00,34.41,34.41,34.36,34.36,159600.0,20.8999,20.8999,20.8695,20.8695,159600.0
2007-03-06 10:25:00,34.36,34.38,34.36,34.37,100600.0,20.8695,20.8816,20.8695,20.8756,100600.0
2007-03-06 10:30:00,34.37,34.38,34.35,34.35,121200.0,20.8756,20.8816,20.8634,20.8634,121200.0
2007-03-06 10:35:00,34.35,34.36,34.32,34.32,113200.0,20.8634,20.8695,20.8452,20.8452,113200.0
2007-03-06 10:40:00,34.32,34.35,34.3,34.34,168100.0,20.8452,20.8634,20.833,20.8573,168100.0
2007-03-06 10:45:00,34.34,34.35,34.29,34.3,176700.0,20.8573,20.8634,20.827,20.833,176700.0
2007-03-06 10:50:00,34.31,34.31,34.3,34.3,126500.0,20.8391,20.8391,20.833,20.833,126500.0
2007-03-06 10:55:00,34.31,34.31,34.2,34.21,375400.0,20.8391,20.8391,20.7723,20.7784,375400.0
2007-03-06 11:00:00,34.21,34.25,34.2,34.22,357600.0,20.7784,20.8027,20.7723,20.7845,357600.0
2007-03-06 11:05:00,34.22,34.23,34.2,34.22,223200.0,20.7845,20.7905,20.7723,20.7845,223200.0
2007-03-06 11:10:00,34.22,34.27,34.2,34.26,120700.0,20.7845,20.8148,20.7723,20.8087,120700.0
2007-03-06 11:15:00,34.26,34.26,34.21,34.24,102200.0,20.8087,20.8087,20.7784,20.7966,102200.0
2007-03-06 11:20:00,34.24,34.25,34.22,34.23,236600.0,20.7966,20.8027,20.7845,20.7905,236600.0
2007-03-06 11:25:00,34.24,34.25,34.23,34.25,200600.0,20.7966,20.8027,20.7905,20.8027,200600.0
2007-03-06 11:30:00,34.25,34.29,34.24,34.27,145200.0,20.8027,20.827,20.7966,20.8148,145200.0
2007-03-06 11:35:00,34.27,34.27,34.25,34.25,50400.0,20.8148,20.8148,20.8027,20.8027,50400.0
2007-03-06 11:40:00,34.26,34.34,34.25,34.33,221100.0,20.8087,20.8573,20.8027,20.8513,221100.0
2007-03-06 11:45:00,34.33,34.34,34.28,34.28,127800.0,20.8513,20.8573,20.8209,20.8209,127800.0
2007-03-06 11:50:00,34.29,34.29,34.25,34.26,134800.0,20.827,20.827,20.8027,20.8087,134800.0
2007-03-06 11:55:00,34.26,34.27,34.26,34.26,33100.0,20.8087,20.8148,20.8087,20.8087,33100.0
2007-03-06 12:00:00,34.26,34.3,34.25,34.3,148800.0,20.8087,20.833,20.8027,20.833,148800.0
2007-03-06 12:05:00,34.29,34.32,34.29,34.31,123500.0,20.827,20.8452,20.827,20.8391,123500.0
2007-03-06 12:10:00,34.3,34.32,34.28,34.31,199100.0,20.833,20.8452,20.8209,20.8391,199100.0
2007-03-06 12:15:00,34.31,34.38,34.3,34.37,321300.0,20.8391,20.8816,20.833,20.8756,321300.0
2007-03-06 12:20:00,34.36,34.37,34.34,34.35,148000.0,20.8695,20.8756,20.8573,20.8634,148000.0
2007-03-06 12:25:00,34.34,34.35,34.32,34.35,148700.0,20.8573,20.8634,20.8452,20.8634,148700.0
2007-03-06 12:30:00,34.35,34.4,34.35,34.39,137100.0,20.8634,20.8938,20.8634,20.8877,137100.0
2007-03-06 12:35:00,34.39,34.45,34.39,34.4,122700.0,20.8877,20.9241,20.8877,20.8938,122700.0
2007-03-06 12:40:00,34.41,34.41,34.37,34.39,108500.0,20.8999,20.8999,20.8756,20.8877,108500.0
2007-03-06 12:45:00,34.39,34.46,34.39,34.46,114800.0,20.8877,20.9302,20.8877,20.9302,114800.0
2007-03-06 12:50:00,34.45,34.46,34.4,34.41,60000.0,20.9241,20.9302,20.8938,20.8999,60000.0
2007-03-06 12:55:00,34.41,34.42,34.4,34.41,39800.0,20.8999,20.9059,20.8938,20.8999,39800.0
2007-03-06 13:00:00,34.41,34.41,34.39,34.41,213800.0,20.8999,20.8999,20.8877,20.8999,213800.0
2007-03-06 13:05:00,34.4,34.4,34.38,34.4,103700.0,20.8938,20.8938,20.8816,20.8938,103700.0
2007-03-06 13:10:00,34.41,34.41,34.4,34.4,38100.0,20.8999,20.8999,20.8938,20.8938,38100.0
2007-03-06 13:15:00,34.4,34.4,34.38,34.38,67800.0,20.8938,20.8938,20.8816,20.8816,67800.0
2007-03-06 13:20:00,34.38,34.38,34.35,34.36,86100.0,20.8816,20.8816,20.8634,20.8695,86100.0
2007-03-06 13:25:00,34.36,34.41,34.35,34.4,131500.0,20.8695,20.8999,20.8634,20.8938,131500.0
2007-03-06 13:30:00,34.41,34.41,34.37,34.4,142300.0,20.8999,20.8999,20.8756,20.8938,142300.0
2007-03-06 13:35:00,34.41,34.41,34.39,34.4,71300.0,20.8999,20.8999,20.8877,20.8938,71300.0
2007-03-06 13:40:00,34.39,34.48,34.39,34.48,158000.0,20.8877,20.9424,20.8877,20.9424,158000.0
2007-03-06 13:45:00,34.47,34.49,34.46,34.48,79300.0,20.9363,20.9484,20.9302,20.9424,79300.0
2007-03-06 13:50:00,34.47,34.48,34.43,34.44,62700.0,20.9363,20.9424,20.912,20.9181,62700.0
2007-03-06 13:55:00,34.44,34.46,34.43,34.45,78200.0,20.9181,20.9302,20.912,20.9241,78200.0
2007-03-06 14:00:00,34.45,34.48,34.44,34.47,170400.0,20.9241,20.9424,20.9181,20.9363,170400.0
2007-03-06 14:05:00,34.47,34.48,34.4,34.41,108200.0,20.9363,20.9424,20.8938,20.8999,108200.0
2007-03-06 14:10:00,34.4,34.41,34.38,34.4,120800.0,20.8938,20.8999,20.8816,20.8938,120800.0
2007-03-06 14:15:00,34.4,34.42,34.4,34.42,148000.0,20.8938,20.9059,20.8938,20.9059,148000.0
2007-03-06 14:20:00,34.41,34.42,34.39,34.42,132900.0,20.8999,20.9059,20.8877,20.9059,132900.0
2007-03-06 14:25:00,34.42,34.46,34.42,34.45,165100.0,20.9059,20.9302,20.9059,20.9241,165100.0
2007-03-06 14:30:00,34.46,34.46,34.42,34.43,62100.0,20.9302,20.9302,20.9059,20.912,62100.0
2007-03-06 14:35:00,34.43,34.46,34.41,34.46,108600.0,20.912,20.9302,20.8999,20.9302,108600.0
2007-03-06 14:40:00,34.45,34.46,34.43,34.43,83400.0,20.9241,20.9302,20.912,20.912,83400.0
2007-03-06 14:45:00,34.44,34.49,34.44,34.48,105000.0,20.9181,20.9484,20.9181,20.9424,105000.0
2007-03-06 14:50:00,34.48,34.49,34.47,34.47,37700.0,20.9424,20.9484,20.9363,20.9363,37700.0
2007-03-06 14:55:00,34.48,34.52,34.47,34.52,221300.0,20.9424,20.9667,20.9363,20.9667,221300.0
2007-03-06 15:00:00,34.52,34.52,34.49,34.49,53100.0,20.9667,20.9667,20.9484,20.9484,53100.0
2007-03-06 15:05:00,34.5,34.56,34.49,34.56,190200.0,20.9545,20.991,20.9484,20.991,190200.0
2007-03-06 15:10:00,34.56,34.63,34.55,34.62,225300.0,20.991,21.0335,20.9849,21.0274,225300.0
2007-03-06 15:15:00,34.62,34.64,34.61,34.62,166900.0,21.0274,21.0395,21.0213,21.0274,166900.0
2007-03-06 15:20:00,34.63,34.67,34.62,34.67,225800.0,21.0335,21.0578,21.0274,21.0578,225800.0
2007-03-06 15:25:00,34.67,34.75,34.66,34.75,313400.0,21.0578,21.1064,21.0517,21.1064,313400.0
2007-03-06 15:30:00,34.74,34.74,34.67,34.71,319500.0,21.1003,21.1003,21.0578,21.0821,319500.0
2007-03-06 15:35:00,34.71,34.73,34.65,34.66,289500.0,21.0821,21.0942,21.0456,21.0517,289500.0
2007-03-06 15:40:00,34.66,34.71,34.65,34.69,399000.0,21.0517,21.0821,21.0456,21.0699,399000.0
2007-03-06 15:45:00,34.69,34.69,34.62,34.62,275800.0,21.0699,21.0699,21.0274,21.0274,275800.0
2007-03-06 15:50:00,34.62,34.66,34.62,34.64,279200.0,21.0274,21.0517,21.0274,21.0395,279200.0
2007-03-06 15:55:00,34.63,34.67,34.62,34.67,412000.0,21.0335,21.0578,21.0274,21.0578,412000.0
2007-03-07 09:30:00,34.52,34.73,34.5,34.66,344100.0,20.9667,21.0942,20.9545,21.0517,344100.0
2007-03-07 09:35:00,34.65,34.67,34.56,34.58,184500.0,21.0456,21.0578,20.991,21.0031,184500.0
2007-03-07 09:40:00,34.57,34.6,34.55,34.55,265500.0,20.997,21.0153,20.9849,20.9849,265500.0
2007-03-07 09:45:00,34.56,34.65,34.55,34.58,256300.0,20.991,21.0456,20.9849,21.0031,256300.0
2007-03-07 09:50:00,34.59,34.59,34.55,34.56,91800.0,21.0092,21.0092,20.9849,20.991,91800.0
2007-03-07 09:55:00,34.56,34.57,34.52,34.53,121500.0,20.991,20.997,20.9667,20.9727,121500.0
2007-03-07 10:00:00,34.54,34.55,34.52,34.53,131000.0,20.9788,20.9849,20.9667,20.9727,131000.0
2007-03-07 10:05:00,34.52,34.54,34.51,34.53,138400.0,20.9667,20.9788,20.9606,20.9727,138400.0
2007-03-07 10:10:00,34.54,34.54,34.51,34.52,63400.0,20.9788,20.9788,20.9606,20.9667,63400.0
2007-03-07 10:15:00,34.53,34.54,34.5,34.52,89500.0,20.9727,20.9788,20.9545,20.9667,89500.0
2007-03-07 10:20:00,34.52,34.55,34.5,34.53,113100.0,20.9667,20.9849,20.9545,20.9727,113100.0
2007-03-07 10:25:00,34.52,34.56,34.52,34.55,94600.0,20.9667,20.991,20.9667,20.9849,94600.0
2007-03-07 10:30:00,34.55,34.58,34.52,34.56,169500.0,20.9849,21.0031,20.9667,20.991,169500.0
2007-03-07 10:35:00,34.56,34.63,34.56,34.61,122200.0,20.991,21.0335,20.991,21.0213,122200.0
2007-03-07 10:40:00,34.62,34.65,34.61,34.65,151900.0,21.0274,21.0456,21.0213,21.0456,151900.0
2007-03-07 10:45:00,34.65,34.66,34.55,34.57,270400.0,21.0456,21.0517,20.9849,20.997,270400.0
2007-03-07 10:50:00,34.57,34.62,34.57,34.59,165700.0,20.997,21.0274,20.997,21.0092,165700.0
2007-03-07 10:55:00,34.6,34.61,34.56,34.56,174400.0,21.0153,21.0213,20.991,20.991,174400.0
2007-03-07 11:00:00,34.57,34.57,34.55,34.55,302900.0,20.997,20.997,20.9849,20.9849,302900.0
2007-03-07 11:05:00,34.55,34.56,34.5,34.52,250100.0,20.9849,20.991,20.9545,20.9667,250100.0
2007-03-07 11:10:00,34.52,34.53,34.5,34.51,243800.0,20.9667,20.9727,20.9545,20.9606,243800.0
2007-03-07 11:15:00,34.51,34.53,34.5,34.51,73900.0,20.9606,20.9727,20.9545,20.9606,73900.0
2007-03-07 11:20:00,34.51,34.51,34.5,34.5,65000.0,20.9606,20.9606,20.9545,20.9545,65000.0
2007-03-07 11:25:00,34.5,34.51,34.5,34.5,108700.0,20.9545,20.9606,20.9545,20.9545,108700.0
2007-03-07 11:30:00,34.51,34.51,34.5,34.51,155900.0,20.9606,20.9606,20.9545,20.9606,155900.0
2007-03-07 11:35:00,34.51,34.51,34.5,34.5,137700.0,20.9606,20.9606,20.9545,20.9545,137700.0
2007-03-07 11:40:00,34.5,34.53,34.5,34.52,80200.0,20.9545,20.9727,20.9545,20.9667,80200.0
2007-03-07 11:45:00,34.53,34.53,34.5,34.5,79400.0,20.9727,20.9727,20.9545,20.9545,79400.0
2007-03-07 11:50:00,34.51,34.53,34.5,34.52,76500.0,20.9606,20.9727,20.9545,20.9667,76500.0
2007-03-07 11:55:00,34.52,34.6,34.5,34.54,141400.0,20.9667,21.0153,20.9545,20.9788,141400.0
2007-03-07 12:00:00,34.51,34.58,34.51,34.57,84900.0,20.9606,21.0031,20.9606,20.997,84900.0
2007-03-07 12:05:00,34.58,34.6,34.57,34.6,52200.0,21.0031,21.0153,20.997,21.0153,52200.0
2007-03-07 12:10:00,34.6,34.6,34.59,34.59,49200.0,21.0153,21.0153,21.0092,21.0092,49200.0
2007-03-07 12:15:00,34.59,34.6,34.57,34.57,48800.0,21.0092,21.0153,20.997,20.997,48800.0
2007-03-07 12:20:00,34.57,34.58,34.53,34.53,59000.0,20.997,21.0031,20.9727,20.9727,59000.0
2007-03-07 12:25:00,34.53,34.57,34.52,34.57,96400.0,20.9727,20.997,20.9667,20.997,96400.0
2007-03-07 12:30:00,34.57,34.59,34.55,34.55,43600.0,20.997,21.0092,20.9849,20.9849,43600.0
2007-03-07 12:35:00,34.56,34.57,34.55,34.56,75200.0,20.991,20.997,20.9849,20.991,75200.0
2007-03-07 12:40:00,34.55,34.56,34.55,34.56,42300.0,20.9849,20.991,20.9849,20.991,42300.0
2007-03-07 12:45:00,34.55,34.61,34.55,34.61,146200.0,20.9849,21.0213,20.9849,21.0213,146200.0
2007-03-07 12:50:00,34.6,34.61,34.56,34.57,70600.0,21.0153,21.0213,20.991,20.997,70600.0
2007-03-07 12:55:00,34.57,34.57,34.53,34.53,71400.0,20.997,20.997,20.9727,20.9727,71400.0
2007-03-07 13:00:00,34.53,34.55,34.52,34.53,130700.0,20.9727,20.9849,20.9667,20.9727,130700.0
2007-03-07 13:05:00,34.53,34.56,34.53,34.56,73400.0,20.9727,20.991,20.9727,20.991,73400.0
2007-03-07 13:10:00,34.55,34.59,34.52,34.53,118000.0,20.9849,21.0092,20.9667,20.9727,118000.0
2007-03-07 13:15:00,34.53,34.53,34.5,34.52,70100.0,20.9727,20.9727,20.9545,20.9667,70100.0
2007-03-07 13:20:00,34.51,34.53,34.49,34.53,71900.0,20.9606,20.9727,20.9484,20.9727,71900.0
2007-03-07 13:25:00,34.53,34.54,34.49,34.49,67200.0,20.9727,20.9788,20.9484,20.9484,67200.0
2007-03-07 13:30:00,34.5,34.52,34.49,34.52,65500.0,20.9545,20.9667,20.9484,20.9667,65500.0
2007-03-07 13:35:00,34.52,34.58,34.5,34.58,64900.0,20.9667,21.0031,20.9545,21.0031,64900.0
2007-03-07 13:40:00,34.58,34.58,34.55,34.55,31700.0,21.0031,21.0031,20.9849,20.9849,31700.0
2007-03-07 13:45:00,34.55,34.61,34.55,34.6,108200.0,20.9849,21.0213,20.9849,21.0153,108200.0
2007-03-07 13:50:00,34.6,34.6,34.57,34.57,55600.0,21.0153,21.0153,20.997,20.997,55600.0
2007-03-07 13:55:00,34.56,34.58,34.56,34.56,27900.0,20.991,21.0031,20.991,20.991,27900.0
2007-03-07 14:00:00,34.56,34.57,34.49,34.5,128700.0,20.991,20.997,20.9484,20.9545,128700.0
2007-03-07 14:05:00,34.5,34.56,34.49,34.53,160000.0,20.9545,20.991,20.9484,20.9727,160000.0
2007-03-07 14:10:00,34.52,34.53,34.49,34.51,142100.0,20.9667,20.9727,20.9484,20.9606,142100.0
2007-03-07 14:15:00,34.51,34.57,34.49,34.57,150900.0,20.9606,20.997,20.9484,20.997,150900.0
2007-03-07 14:20:00,34.56,34.59,34.49,34.5,73900.0,20.991,21.0092,20.9484,20.9545,73900.0
2007-03-07 14:25:00,34.49,34.5,34.49,34.49,27200.0,20.9484,20.9545,20.9484,20.9484,27200.0
2007-03-07 14:30:00,34.5,34.55,34.49,34.54,113600.0,20.9545,20.9849,20.9484,20.9788,113600.0
2007-03-07 14:35:00,34.54,34.55,34.49,34.5,56200.0,20.9788,20.9849,20.9484,20.9545,56200.0
2007-03-07 14:40:00,34.5,34.53,34.5,34.51,46400.0,20.9545,20.9727,20.9545,20.9606,46400.0
2007-03-07 14:45:00,34.51,34.52,34.49,34.5,84300.0,20.9606,20.9667,20.9484,20.9545,84300.0
2007-03-07 14:50:00,34.51,34.51,34.49,34.5,129300.0,20.9606,20.9606,20.9484,20.9545,129300.0
2007-03-07 14:55:00,34.49,34.53,34.49,34.5,146900.0,20.9484,20.9727,20.9484,20.9545,146900.0
2007-03-07 15:00:00,34.5,34.54,34.49,34.5,106300.0,20.9545,20.9788,20.9484,20.9545,106300.0
2007-03-07 15:05:00,34.5,34.52,34.49,34.49,125500.0,20.9545,20.9667,20.9484,20.9484,125500.0
2007-03-07 15:10:00,34.49,34.5,34.49,34.49,48000.0,20.9484,20.9545,20.9484,20.9484,48000.0
2007-03-07 15:15:00,34.49,34.5,34.49,34.5,108100.0,20.9484,20.9545,20.9484,20.9545,108100.0
2007-03-07 15:20:00,34.49,34.5,34.45,34.46,228500.0,20.9484,20.9545,20.9241,20.9302,228500.0
2007-03-07 15:25:00,34.45,34.46,34.45,34.45,153600.0,20.9241,20.9302,20.9241,20.9241,153600.0
2007-03-07 15:30:00,34.45,34.47,34.42,34.47,322400.0,20.9241,20.9363,20.9059,20.9363,322400.0
2007-03-07 15:35:00,34.47,34.51,34.46,34.49,249700.0,20.9363,20.9606,20.9302,20.9484,249700.0
2007-03-07 15:40:00,34.5,34.5,34.49,34.5,207700.0,20.9545,20.9545,20.9484,20.9545,207700.0
2007-03-07 15:45:00,34.49,34.5,34.42,34.43,446600.0,20.9484,20.9545,20.9059,20.912,446600.0
2007-03-07 15:50:00,34.42,34.43,34.4,34.4,177800.0,20.9059,20.912,20.8938,20.8938,177800.0
2007-03-07 15:55:00,34.41,34.41,34.29,34.31,422900.0,20.8999,20.8999,20.827,20.8391,422900.0
2007-03-08 09:30:00,34.62,34.69,34.58,34.61,201000.0,21.0274,21.0699,21.0031,21.0213,201000.0
2007-03-08 09:35:00,34.61,34.7,34.6,34.7,168500.0,21.0213,21.076,21.0153,21.076,168500.0
2007-03-08 09:40:00,34.69,34.71,34.66,34.67,129700.0,21.0699,21.0821,21.0517,21.0578,129700.0
2007-03-08 09:45:00,34.67,34.74,34.65,34.66,202900.0,21.0578,21.1003,21.0456,21.0517,202900.0
2007-03-08 09:50:00,34.65,34.74,34.62,34.69,119700.0,21.0456,21.1003,21.0274,21.0699,119700.0
2007-03-08 09:55:00,34.69,34.7,34.66,34.68,125600.0,21.0699,21.076,21.0517,21.0638,125600.0
2007-03-08 10:00:00,34.69,34.71,34.64,34.64,166600.0,21.0699,21.0821,21.0395,21.0395,166600.0
2007-03-08 10:05:00,34.64,34.71,34.62,34.67,119500.0,21.0395,21.0821,21.0274,21.0578,119500.0
2007-03-08 10:10:00,34.67,34.68,34.65,34.66,55200.0,21.0578,21.0638,21.0456,21.0517,55200.0
2007-03-08 10:15:00,34.66,34.7,34.64,34.7,100700.0,21.0517,21.076,21.0395,21.076,100700.0
2007-03-08 10:20:00,34.69,34.72,34.68,34.71,71600.0,21.0699,21.0881,21.0638,21.0821,71600.0
2007-03-08 10:25:00,34.72,34.75,34.7,34.74,50400.0,21.0881,21.1064,21.076,21.1003,50400.0
2007-03-08 10:30:00,34.74,34.77,34.73,34.75,124900.0,21.1003,21.1185,21.0942,21.1064,124900.0
2007-03-08 10:35:00,34.76,34.78,34.75,34.77,53500.0,21.1124,21.1246,21.1064,21.1185,53500.0
2007-03-08 10:40:00,34.77,34.77,34.75,34.75,147800.0,21.1185,21.1185,21.1064,21.1064,147800.0
2007-03-08 10:45:00,34.75,34.76,34.7,34.73,144000.0,21.1064,21.1124,21.076,21.0942,144000.0
2007-03-08 10:50:00,34.73,34.73,34.67,34.68,143500.0,21.0942,21.0942,21.0578,21.0638,143500.0
2007-03-08 10:55:00,34.69,34.69,34.68,34.68,44700.0,21.0699,21.0699,21.0638,21.0638,44700.0
2007-03-08 11:00:00,34.69,34.69,34.65,34.65,84700.0,21.0699,21.0699,21.0456,21.0456,84700.0
2007-03-08 11:05:00,34.65,34.7,34.64,34.65,339200.0,21.0456,21.076,21.0395,21.0456,339200.0
2007-03-08 11:10:00,34.64,34.65,34.58,34.61,184200.0,21.0395,21.0456,21.0031,21.0213,184200.0
2007-03-08 11:15:00,34.61,34.62,34.6,34.61,80300.0,21.0213,21.0274,21.0153,21.0213,80300.0
2007-03-08 11:20:00,34.6,34.61,34.6,34.61,36400.0,21.0153,21.0213,21.0153,21.0213,36400.0
2007-03-08 11:25:00,34.61,34.62,34.6,34.61,50800.0,21.0213,21.0274,21.0153,21.0213,50800.0
2007-03-08 11:30:00,34.62,34.63,34.6,34.63,43100.0,21.0274,21.0335,21.0153,21.0335,43100.0
2007-03-08 11:35:00,34.63,34.65,34.63,34.63,63400.0,21.0335,21.0456,21.0335,21.0335,63400.0
2007-03-08 11:40:00,34.64,34.67,34.63,34.66,90400.0,21.0395,21.0578,21.0335,21.0517,90400.0
2007-03-08 11:45:00,34.66,34.67,34.64,34.66,56800.0,21.0517,21.0578,21.0395,21.0517,56800.0
2007-03-08 11:50:00,34.66,34.67,34.63,34.66,76800.0,21.0517,21.0578,21.0335,21.0517,76800.0
2007-03-08 11:55:00,34.66,34.66,34.63,34.64,112300.0,21.0517,21.0517,21.0335,21.0395,112300.0
2007-03-08 12:00:00,34.63,34.67,34.63,34.66,89300.0,21.0335,21.0578,21.0335,21.0517,89300.0
2007-03-08 12:05:00,34.67,34.67,34.65,34.65,40400.0,21.0578,21.0578,21.0456,21.0456,40400.0
2007-03-08 12:10:00,34.65,34.66,34.62,34.65,148400.0,21.0456,21.0517,21.0274,21.0456,148400.0
2007-03-08 12:15:00,34.66,34.66,34.65,34.65,24800.0,21.0517,21.0517,21.0456,21.0456,24800.0
2007-03-08 12:20:00,34.65,34.66,34.65,34.65,62400.0,21.0456,21.0517,21.0456,21.0456,62400.0
2007-03-08 12:25:00,34.66,34.66,34.65,34.66,28900.0,21.0517,21.0517,21.0456,21.0517,28900.0
2007-03-08 12:30:00,34.65,34.66,34.65,34.65,72900.0,21.0456,21.0517,21.0456,21.0456,72900.0
2007-03-08 12:35:00,34.65,34.66,34.63,34.65,167400.0,21.0456,21.0517,21.0335,21.0456,167400.0
2007-03-08 12:40:00,34.65,34.65,34.62,34.62,44800.0,21.0456,21.0456,21.0274,21.0274,44800.0
2007-03-08 12:45:00,34.62,34.63,34.61,34.62,89300.0,21.0274,21.0335,21.0213,21.0274,89300.0
2007-03-08 12:50:00,34.61,34.62,34.6,34.6,25800.0,21.0213,21.0274,21.0153,21.0153,25800.0
2007-03-08 12:55:00,34.61,34.61,34.6,34.6,41800.0,21.0213,21.0213,21.0153,21.0153,41800.0
2007-03-08 13:00:00,34.6,34.63,34.6,34.61,61800.0,21.0153,21.0335,21.0153,21.0213,61800.0
2007-03-08 13:05:00,34.61,34.62,34.6,34.6,84800.0,21.0213,21.0274,21.0153,21.0153,84800.0
2007-03-08 13:10:00,34.6,34.61,34.6,34.6,53800.0,21.0153,21.0213,21.0153,21.0153,53800.0
2007-03-08 13:15:00,34.6,34.62,34.6,34.6,57000.0,21.0153,21.0274,21.0153,21.0153,57000.0
2007-03-08 13:20:00,34.6,34.61,34.6,34.61,62900.0,21.0153,21.0213,21.0153,21.0213,62900.0
2007-03-08 13:25:00,34.61,34.61,34.58,34.59,290700.0,21.0213,21.0213,21.0031,21.0092,290700.0
2007-03-08 13:30:00,34.58,34.59,34.55,34.57,92000.0,21.0031,21.0092,20.9849,20.997,92000.0
2007-03-08 13:35:00,34.56,34.59,34.56,34.58,118200.0,20.991,21.0092,20.991,21.0031,118200.0
2007-03-08 13:40:00,34.57,34.58,34.55,34.56,105800.0,20.997,21.0031,20.9849,20.991,105800.0
2007-03-08 13:45:00,34.57,34.59,34.55,34.57,176000.0,20.997,21.0092,20.9849,20.997,176000.0
2007-03-08 13:50:00,34.56,34.58,34.55,34.57,130400.0,20.991,21.0031,20.9849,20.997,130400.0
2007-03-08 13:55:00,34.57,34.59,34.56,34.58,197900.0,20.997,21.0092,20.991,21.0031,197900.0
2007-03-08 14:00:00,34.58,34.59,34.54,34.54,117000.0,21.0031,21.0092,20.9788,20.9788,117000.0
2007-03-08 14:05:00,34.54,34.57,34.54,34.56,53500.0,20.9788,20.997,20.9788,20.991,53500.0
2007-03-08 14:10:00,34.56,34.57,34.51,34.51,118900.0,20.991,20.997,20.9606,20.9606,118900.0
2007-03-08 14:15:00,34.51,34.52,34.49,34.52,175800.0,20.9606,20.9667,20.9484,20.9667,175800.0
2007-03-08 14:20:00,34.52,34.57,34.51,34.55,155300.0,20.9667,20.997,20.9606,20.9849,155300.0
2007-03-08 14:25:00,34.55,34.55,34.49,34.5,141400.0,20.9849,20.9849,20.9484,20.9545,141400.0
2007-03-08 14:30:00,34.5,34.51,34.49,34.49,192800.0,20.9545,20.9606,20.9484,20.9484,192800.0
2007-03-08 14:35:00,34.49,34.52,34.49,34.5,366800.0,20.9484,20.9667,20.9484,20.9545,366800.0
2007-03-08 14:40:00,34.5,34.56,34.48,34.5,169800.0,20.9545,20.991,20.9424,20.9545,169800.0
2007-03-08 14:45:00,34.51,34.57,34.51,34.56,78600.0,20.9606,20.997,20.9606,20.991,78600.0
2007-03-08 14:50:00,34.56,34.57,34.54,34.57,58800.0,20.991,20.997,20.9788,20.997,58800.0
2007-03-08 14:55:00,34.57,34.59,34.54,34.56,63000.0,20.997,21.0092,20.9788,20.991,63000.0
2007-03-08 15:00:00,34.56,34.58,34.54,34.58,93600.0,20.991,21.0031,20.9788,21.0031,93600.0
2007-03-08 15:05:00,34.57,34.58,34.54,34.55,46300.0,20.997,21.0031,20.9788,20.9849,46300.0
2007-03-08 15:10:00,34.54,34.58,34.54,34.55,71800.0,20.9788,21.0031,20.9788,20.9849,71800.0
2007-03-08 15:15:00,34.55,34.56,34.54,34.55,58800.0,20.9849,20.991,20.9788,20.9849,58800.0
2007-03-08 15:20:00,34.54,34.55,34.53,34.54,63300.0,20.9788,20.9849,20.9727,20.9788,63300.0
2007-03-08 15:25:00,34.53,34.55,34.53,34.55,53500.0,20.9727,20.9849,20.9727,20.9849,53500.0
2007-03-08 15:30:00,34.55,34.56,34.53,34.55,125000.0,20.9849,20.991,20.9727,20.9849,125000.0
2007-03-08 15:35:00,34.56,34.56,34.5,34.5,104400.0,20.991,20.991,20.9545,20.9545,104400.0
2007-03-08 15:40:00,34.51,34.54,34.49,34.5,262300.0,20.9606,20.9788,20.9484,20.9545,262300.0
2007-03-08 15:45:00,34.5,34.51,34.49,34.5,211200.0,20.9545,20.9606,20.9484,20.9545,211200.0
2007-03-08 15:50:00,34.5,34.52,34.47,34.5,300600.0,20.9545,20.9667,20.9363,20.9545,300600.0
2007-03-08 15:55:00,34.49,34.55,34.45,34.51,336700.0,20.9484,20.9849,20.9241,20.9606,336700.0
2007-03-09 09:30:00,34.78,34.8,34.68,34.78,282200.0,21.1246,21.1367,21.0638,21.1246,282200.0
2007-03-09 09:35:00,34.78,34.81,34.75,34.78,160700.0,21.1246,21.1428,21.1064,21.1246,160700.0
2007-03-09 09:40:00,34.78,34.79,34.74,34.79,168300.0,21.1246,21.1307,21.1003,21.1307,168300.0
2007-03-09 09:45:00,34.79,34.84,34.76,34.83,199000.0,21.1307,21.161,21.1124,21.155,199000.0
2007-03-09 09:50:00,34.84,34.84,34.78,34.78,110700.0,21.161,21.161,21.1246,21.1246,110700.0
2007-03-09 09:55:00,34.78,34.8,34.74,34.74,223300.0,21.1246,21.1367,21.1003,21.1003,223300.0
2007-03-09 10:00:00,34.74,34.75,34.66,34.7,271000.0,21.1003,21.1064,21.0517,21.076,271000.0
2007-03-09 10:05:00,34.7,34.71,34.65,34.66,137000.0,21.076,21.0821,21.0456,21.0517,137000.0
2007-03-09 10:10:00,34.66,34.71,34.65,34.66,166500.0,21.0517,21.0821,21.0456,21.0517,166500.0
2007-03-09 10:15:00,34.65,34.69,34.6,34.63,206200.0,21.0456,21.0699,21.0153,21.0335,206200.0
2007-03-09 10:20:00,34.63,34.69,34.61,34.68,135600.0,21.0335,21.0699,21.0213,21.0638,135600.0
2007-03-09 10:25:00,34.68,34.69,34.65,34.68,109200.0,21.0638,21.0699,21.0456,21.0638,109200.0
2007-03-09 10:30:00,34.68,34.68,34.64,34.66,169200.0,21.0638,21.0638,21.0395,21.0517,169200.0
2007-03-09 10:35:00,34.66,34.68,34.65,34.67,84500.0,21.0517,21.0638,21.0456,21.0578,84500.0
2007-03-09 10:40:00,34.68,34.74,34.67,34.73,105100.0,21.0638,21.1003,21.0578,21.0942,105100.0
2007-03-09 10:45:00,34.72,34.81,34.66,34.68,86200.0,21.0881,21.1428,21.0517,21.0638,86200.0
2007-03-09 10:50:00,34.69,34.81,34.69,34.8,162200.0,21.0699,21.1428,21.0699,21.1367,162200.0
2007-03-09 10:55:00,34.79,34.81,34.77,34.77,90300.0,21.1307,21.1428,21.1185,21.1185,90300.0
2007-03-09 11:00:00,34.76,34.78,34.74,34.76,94700.0,21.1124,21.1246,21.1003,21.1124,94700.0
2007-03-09 11:05:00,34.76,34.8,34.72,34.73,557300.0,21.1124,21.1367,21.0881,21.0942,557300.0
2007-03-09 11:10:00,34.74,34.75,34.72,34.75,66600.0,21.1003,21.1064,21.0881,21.1064,66600.0
2007-03-09 11:15:00,34.75,34.77,34.71,34.71,172900.0,21.1064,21.1185,21.0821,21.0821,172900.0
2007-03-09 11:20:00,34.71,34.72,34.69,34.69,144000.0,21.0821,21.0881,21.0699,21.0699,144000.0
2007-03-09 11:25:00,34.69,34.7,34.66,34.66,55900.0,21.0699,21.076,21.0517,21.0517,55900.0
2007-03-09 11:30:00,34.67,34.72,34.65,34.69,200500.0,21.0578,21.0881,21.0456,21.0699,200500.0
2007-03-09 11:35:00,34.69,34.72,34.68,34.7,124700.0,21.0699,21.0881,21.0638,21.076,124700.0
2007-03-09 11:40:00,34.7,34.7,34.65,34.66,76800.0,21.076,21.076,21.0456,21.0517,76800.0
2007-03-09 11:45:00,34.66,34.68,34.65,34.67,129200.0,21.0517,21.0638,21.0456,21.0578,129200.0
2007-03-09 11:50:00,34.67,34.67,34.65,34.66,57500.0,21.0578,21.0578,21.0456,21.0517,57500.0
2007-03-09 11:55:00,34.66,34.67,34.63,34.64,91500.0,21.0517,21.0578,21.0335,21.0395,91500.0
2007-03-09 12:00:00,34.65,34.66,34.64,34.64,66100.0,21.0456,21.0517,21.0395,21.0395,66100.0
2007-03-09 12:05:00,34.64,34.67,34.64,34.67,65300.0,21.0395,21.0578,21.0395,21.0578,65300.0
2007-03-09 12:10:00,34.67,34.67,34.62,34.65,84100.0,21.0578,21.0578,21.0274,21.0456,84100.0
2007-03-09 12:15:00,34.65,34.7,34.65,34.67,161700.0,21.0456,21.076,21.0456,21.0578,161700.0
2007-03-09 12:20:00,34.67,34.68,34.65,34.67,60800.0,21.0578,21.0638,21.0456,21.0578,60800.0
2007-03-09 12:25:00,34.68,34.72,34.67,34.7,95000.0,21.0638,21.0881,21.0578,21.076,95000.0
2007-03-09 12:30:00,34.71,34.71,34.7,34.71,49300.0,21.0821,21.0821,21.076,21.0821,49300.0
2007-03-09 12:35:00,34.71,34.72,34.69,34.72,114600.0,21.0821,21.0881,21.0699,21.0881,114600.0
2007-03-09 12:40:00,34.72,34.72,34.66,34.66,61200.0,21.0881,21.0881,21.0517,21.0517,61200.0
2007-03-09 12:45:00,34.66,34.68,34.63,34.66,86900.0,21.0517,21.0638,21.0335,21.0517,86900.0
2007-03-09 12:50:00,34.66,34.67,34.65,34.65,51500.0,21.0517,21.0578,21.0456,21.0456,51500.0
2007-03-09 12:55:00,34.65,34.68,34.64,34.64,127300.0,21.0456,21.0638,21.0395,21.0395,127300.0
2007-03-09 13:00:00,34.65,34.71,34.64,34.71,99200.0,21.0456,21.0821,21.0395,21.0821,99200.0
2007-03-09 13:05:00,34.71,34.71,34.68,34.68,44800.0,21.0821,21.0821,21.0638,21.0638,44800.0
2007-03-09 13:10:00,34.69,34.69,34.65,34.66,72200.0,21.0699,21.0699,21.0456,21.0517,72200.0
2007-03-09 13:15:00,34.65,34.66,34.62,34.64,163500.0,21.0456,21.0517,21.0274,21.0395,163500.0
2007-03-09 13:20:00,34.63,34.66,34.63,34.66,128000.0,21.0335,21.0517,21.0335,21.0517,128000.0
2007-03-09 13:25:00,34.66,34.68,34.65,34.66,63900.0,21.0517,21.0638,21.0456,21.0517,63900.0
2007-03-09 13:30:00,34.66,34.69,34.63,34.64,64000.0,21.0517,21.0699,21.0335,21.0395,64000.0
2007-03-09 13:35:00,34.64,34.66,34.62,34.63,104400.0,21.0395,21.0517,21.0274,21.0335,104400.0
2007-03-09 13:40:00,34.63,34.66,34.63,34.64,60600.0,21.0335,21.0517,21.0335,21.0395,60600.0
2007-03-09 13:45:00,34.64,34.66,34.63,34.66,51700.0,21.0395,21.0517,21.0335,21.0517,51700.0
2007-03-09 13:50:00,34.65,34.66,34.58,34.59,83000.0,21.0456,21.0517,21.0031,21.0092,83000.0
2007-03-09 13:55:00,34.58,34.6,34.58,34.59,180800.0,21.0031,21.0153,21.0031,21.0092,180800.0
2007-03-09 14:00:00,34.58,34.6,34.54,34.59,183200.0,21.0031,21.0153,20.9788,21.0092,183200.0
2007-03-09 14:05:00,34.59,34.62,34.57,34.61,171200.0,21.0092,21.0274,20.997,21.0213,171200.0
2007-03-09 14:10:00,34.61,34.62,34.58,34.62,82000.0,21.0213,21.0274,21.0031,21.0274,82000.0
2007-03-09 14:15:00,34.62,34.64,34.58,34.59,71600.0,21.0274,21.0395,21.0031,21.0092,71600.0
2007-03-09 14:20:00,34.58,34.61,34.56,34.57,123200.0,21.0031,21.0213,20.991,20.997,123200.0
2007-03-09 14:25:00,34.57,34.57,34.53,34.56,174600.0,20.997,20.997,20.9727,20.991,174600.0
2007-03-09 14:30:00,34.56,34.6,34.52,34.52,126700.0,20.991,21.0153,20.9667,20.9667,126700.0
2007-03-09 14:35:00,34.52,34.62,34.51,34.59,154200.0,20.9667,21.0274,20.9606,21.0092,154200.0
2007-03-09 14:40:00,34.6,34.61,34.55,34.56,94800.0,21.0153,21.0213,20.9849,20.991,94800.0
2007-03-09 14:45:00,34.56,34.62,34.55,34.59,80300.0,20.991,21.0274,20.9849,21.0092,80300.0
2007-03-09 14:50:00,34.59,34.6,34.56,34.57,59500.0,21.0092,21.0153,20.991,20.997,59500.0
2007-03-09 14:55:00,34.56,34.61,34.54,34.59,97300.0,20.991,21.0213,20.9788,21.0092,97300.0
2007-03-09 15:00:00,34.59,34.62,34.57,34.58,96900.0,21.0092,21.0274,20.997,21.0031,96900.0
2007-03-09 15:05:00,34.57,34.59,34.54,34.58,108600.0,20.997,21.0092,20.9788,21.0031,108600.0
2007-03-09 15:10:00,34.58,34.59,34.55,34.58,95800.0,21.0031,21.0092,20.9849,21.0031,95800.0
2007-03-09 15:15:00,34.59,34.61,34.57,34.58,93400.0,21.0092,21.0213,20.997,21.0031,93400.0
2007-03-09 15:20:00,34.58,34.61,34.57,34.57,76100.0,21.0031,21.0213,20.997,20.997,76100.0
2007-03-09 15:25:00,34.58,34.58,34.56,34.56,75300.0,21.0031,21.0031,20.991,20.991,75300.0
2007-03-09 15:30:00,34.56,34.57,34.51,34.52,152100.0,20.991,20.997,20.9606,20.9667,152100.0
2007-03-09 15:35:00,34.52,34.56,34.51,34.53,202300.0,20.9667,20.991,20.9606,20.9727,202300.0
2007-03-09 15:40:00,34.54,34.56,34.51,34.56,268400.0,20.9788,20.991,20.9606,20.991,268400.0
2007-03-09 15:45:00,34.56,34.57,34.51,34.56,400800.0,20.991,20.997,20.9606,20.991,400800.0
2007-03-09 15:50:00,34.56,34.57,34.52,34.53,212500.0,20.991,20.997,20.9667,20.9727,212500.0
2007-03-09 15:55:00,34.53,34.53,34.48,34.5,420500.0,20.9727,20.9727,20.9424,20.9545,420500.0
2007-03-12 09:30:00,34.21,34.46,34.02,34.45,380400.0,20.7784,20.9302,20.663,20.9241,380400.0
2007-03-12 09:35:00,34.47,34.52,34.45,34.45,285100.0,20.9363,20.9667,20.9241,20.9241,285100.0
2007-03-12 09:40:00,34.45,34.51,34.43,34.47,251400.0,20.9241,20.9606,20.912,20.9363,251400.0
2007-03-12 09:45:00,34.47,34.51,34.45,34.5,158200.0,20.9363,20.9606,20.9241,20.9545,158200.0
2007-03-12 09:50:00,34.51,34.51,34.5,34.51,206600.0,20.9606,20.9606,20.9545,20.9606,206600.0
2007-03-12 09:55:00,34.5,34.51,34.46,34.51,319000.0,20.9545,20.9606,20.9302,20.9606,319000.0
2007-03-12 10:00:00,34.5,34.52,34.47,34.52,125700.0,20.9545,20.9667,20.9363,20.9667,125700.0
2007-03-12 10:05:00,34.52,34.52,34.47,34.5,105800.0,20.9667,20.9667,20.9363,20.9545,105800.0
2007-03-12 10:10:00,34.49,34.54,34.49,34.5,169500.0,20.9484,20.9788,20.9484,20.9545,169500.0
2007-03-12 10:15:00,34.5,34.52,34.49,34.51,339600.0,20.9545,20.9667,20.9484,20.9606,339600.0
2007-03-12 10:20:00,34.51,34.51,34.49,34.5,167900.0,20.9606,20.9606,20.9484,20.9545,167900.0
2007-03-12 10:25:00,34.51,34.51,34.5,34.5,109300.0,20.9606,20.9606,20.9545,20.9545,109300.0
2007-03-12 10:30:00,34.51,34.51,34.45,34.5,109100.0,20.9606,20.9606,20.9241,20.9545,109100.0
2007-03-12 10:35:00,34.5,34.51,34.5,34.5,33700.0,20.9545,20.9606,20.9545,20.9545,33700.0
2007-03-12 10:40:00,34.51,34.51,34.46,34.47,78500.0,20.9606,20.9606,20.9302,20.9363,78500.0
2007-03-12 10:45:00,34.47,34.48,34.45,34.46,85400.0,20.9363,20.9424,20.9241,20.9302,85400.0
2007-03-12 10:50:00,34.47,34.47,34.45,34.45,88200.0,20.9363,20.9363,20.9241,20.9241,88200.0
2007-03-12 10:55:00,34.45,34.46,34.45,34.46,115400.0,20.9241,20.9302,20.9241,20.9302,115400.0
2007-03-12 11:00:00,34.46,34.46,34.45,34.45,22400.0,20.9302,20.9302,20.9241,20.9241,22400.0
2007-03-12 11:05:00,34.45,34.46,34.45,34.46,48300.0,20.9241,20.9302,20.9241,20.9302,48300.0
2007-03-12 11:10:00,34.46,34.49,34.45,34.48,133500.0,20.9302,20.9484,20.9241,20.9424,133500.0
2007-03-12 11:15:00,34.49,34.5,34.48,34.49,66400.0,20.9484,20.9545,20.9424,20.9484,66400.0
2007-03-12 11:20:00,34.5,34.5,34.48,34.49,85900.0,20.9545,20.9545,20.9424,20.9484,85900.0
2007-03-12 11:25:00,34.49,34.49,34.48,34.48,22700.0,20.9484,20.9484,20.9424,20.9424,22700.0
2007-03-12 11:30:00,34.48,34.49,34.48,34.49,44100.0,20.9424,20.9484,20.9424,20.9484,44100.0
2007-03-12 11:35:00,34.49,34.51,34.48,34.51,55100.0,20.9484,20.9606,20.9424,20.9606,55100.0
2007-03-12 11:40:00,34.5,34.52,34.5,34.51,55500.0,20.9545,20.9667,20.9545,20.9606,55500.0
2007-03-12 11:45:00,34.5,34.51,34.49,34.51,113100.0,20.9545,20.9606,20.9484,20.9606,113100.0
2007-03-12 11:50:00,34.5,34.51,34.5,34.5,50900.0,20.9545,20.9606,20.9545,20.9545,50900.0
2007-03-12 11:55:00,34.5,34.51,34.5,34.51,42900.0,20.9545,20.9606,20.9545,20.9606,42900.0
2007-03-12 12:00:00,34.5,34.51,34.49,34.5,75400.0,20.9545,20.9606,20.9484,20.9545,75400.0
2007-03-12 12:05:00,34.49,34.51,34.49,34.51,181000.0,20.9484,20.9606,20.9484,20.9606,181000.0
2007-03-12 12:10:00,34.5,34.52,34.49,34.49,112700.0,20.9545,20.9667,20.9484,20.9484,112700.0
2007-03-12 12:15:00,34.49,34.5,34.48,34.48,42700.0,20.9484,20.9545,20.9424,20.9424,42700.0
2007-03-12 12:20:00,34.49,34.5,34.47,34.47,80300.0,20.9484,20.9545,20.9363,20.9363,80300.0
2007-03-12 12:25:00,34.48,34.48,34.47,34.48,58400.0,20.9424,20.9424,20.9363,20.9424,58400.0
2007-03-12 12:30:00,34.47,34.48,34.47,34.47,16000.0,20.9363,20.9424,20.9363,20.9363,16000.0
2007-03-12 12:35:00,34.47,34.49,34.47,34.48,81000.0,20.9363,20.9484,20.9363,20.9424,81000.0
2007-03-12 12:40:00,34.49,34.49,34.48,34.49,42000.0,20.9484,20.9484,20.9424,20.9484,42000.0
2007-03-12 12:45:00,34.49,34.49,34.48,34.49,64000.0,20.9484,20.9484,20.9424,20.9484,64000.0
2007-03-12 12:50:00,34.49,34.51,34.49,34.5,34200.0,20.9484,20.9606,20.9484,20.9545,34200.0
2007-03-12 12:55:00,34.49,34.51,34.49,34.51,34700.0,20.9484,20.9606,20.9484,20.9606,34700.0
2007-03-12 13:00:00,34.52,34.52,34.49,34.51,50700.0,20.9667,20.9667,20.9484,20.9606,50700.0
2007-03-12 13:05:00,34.5,34.53,34.49,34.49,53600.0,20.9545,20.9727,20.9484,20.9484,53600.0
2007-03-12 13:10:00,34.5,34.51,34.49,34.5,22800.0,20.9545,20.9606,20.9484,20.9545,22800.0
2007-03-12 13:15:00,34.49,34.5,34.49,34.49,12700.0,20.9484,20.9545,20.9484,20.9484,12700.0
2007-03-12 13:20:00,34.5,34.5,34.49,34.5,24900.0,20.9545,20.9545,20.9484,20.9545,24900.0
2007-03-12 13:25:00,34.49,34.5,34.48,34.49,38100.0,20.9484,20.9545,20.9424,20.9484,38100.0
2007-03-12 13:30:00,34.48,34.49,34.48,34.49,34300.0,20.9424,20.9484,20.9424,20.9484,34300.0
2007-03-12 13:35:00,34.48,34.5,34.48,34.49,40100.0,20.9424,20.9545,20.9424,20.9484,40100.0
2007-03-12 13:40:00,34.48,34.5,34.48,34.48,62700.0,20.9424,20.9545,20.9424,20.9424,62700.0
2007-03-12 13:45:00,34.49,34.49,34.48,34.49,69400.0,20.9484,20.9484,20.9424,20.9484,69400.0
2007-03-12 13:50:00,34.49,34.5,34.48,34.5,41100.0,20.9484,20.9545,20.9424,20.9545,41100.0
2007-03-12 13:55:00,34.5,34.5,34.49,34.5,34700.0,20.9545,20.9545,20.9484,20.9545,34700.0
2007-03-12 14:00:00,34.5,34.5,34.49,34.49,26700.0,20.9545,20.9545,20.9484,20.9484,26700.0
2007-03-12 14:05:00,34.5,34.5,34.49,34.49,19300.0,20.9545,20.9545,20.9484,20.9484,19300.0
2007-03-12 14:10:00,34.49,34.5,34.49,34.5,34500.0,20.9484,20.9545,20.9484,20.9545,34500.0
2007-03-12 14:15:00,34.5,34.51,34.49,34.5,143100.0,20.9545,20.9606,20.9484,20.9545,143100.0
2007-03-12 14:20:00,34.5,34.51,34.49,34.5,118000.0,20.9545,20.9606,20.9484,20.9545,118000.0
2007-03-12 14:25:00,34.49,34.5,34.49,34.5,44000.0,20.9484,20.9545,20.9484,20.9545,44000.0
2007-03-12 14:30:00,34.5,34.51,34.49,34.5,164600.0,20.9545,20.9606,20.9484,20.9545,164600.0
2007-03-12 14:35:00,34.5,34.52,34.49,34.51,195100.0,20.9545,20.9667,20.9484,20.9606,195100.0
2007-03-12 14:40:00,34.51,34.54,34.5,34.54,148300.0,20.9606,20.9788,20.9545,20.9788,148300.0
2007-03-12 14:45:00,34.53,34.54,34.5,34.51,52200.0,20.9727,20.9788,20.9545,20.9606,52200.0
2007-03-12 14:50:00,34.51,34.52,34.51,34.52,31000.0,20.9606,20.9667,20.9606,20.9667,31000.0
2007-03-12 14:55:00,34.52,34.52,34.51,34.51,41400.0,20.9667,20.9667,20.9606,20.9606,41400.0
2007-03-12 15:00:00,34.51,34.52,34.51,34.51,88600.0,20.9606,20.9667,20.9606,20.9606,88600.0
2007-03-12 15:05:00,34.51,34.54,34.51,34.54,41600.0,20.9606,20.9788,20.9606,20.9788,41600.0
2007-03-12 15:10:00,34.54,34.54,34.5,34.51,97300.0,20.9788,20.9788,20.9545,20.9606,97300.0
2007-03-12 15:15:00,34.51,34.51,34.5,34.5,103600.0,20.9606,20.9606,20.9545,20.9545,103600.0
2007-03-12 15:20:00,34.51,34.52,34.5,34.51,130100.0,20.9606,20.9667,20.9545,20.9606,130100.0
2007-03-12 15:25:00,34.52,34.52,34.51,34.51,45300.0,20.9667,20.9667,20.9606,20.9606,45300.0
2007-03-12 15:30:00,34.51,34.54,34.5,34.51,145200.0,20.9606,20.9788,20.9545,20.9606,145200.0
2007-03-12 15:35:00,34.51,34.51,34.49,34.49,270700.0,20.9606,20.9606,20.9484,20.9484,270700.0
2007-03-12 15:40:00,34.49,34.51,34.49,34.51,95200.0,20.9484,20.9606,20.9484,20.9606,95200.0
2007-03-12 15:45:00,34.51,34.52,34.5,34.52,45700.0,20.9606,20.9667,20.9545,20.9667,45700.0
2007-03-12 15:50:00,34.52,34.52,34.5,34.5,87600.0,20.9667,20.9667,20.9545,20.9545,87600.0
2007-03-12 15:55:00,34.5,34.53,34.48,34.53,151300.0,20.9545,20.9727,20.9424,20.9727,151300.0
2007-03-13 09:30:00,34.26,34.28,34.25,34.26,426500.0,20.8087,20.8209,20.8027,20.8087,426500.0
2007-03-13 09:35:00,34.26,34.28,34.23,34.25,352500.0,20.8087,20.8209,20.7905,20.8027,352500.0
2007-03-13 09:40:00,34.25,34.3,34.18,34.3,313500.0,20.8027,20.833,20.7602,20.833,313500.0
2007-03-13 09:45:00,34.3,34.31,34.28,34.3,246200.0,20.833,20.8391,20.8209,20.833,246200.0
2007-03-13 09:50:00,34.31,34.36,34.3,34.36,182500.0,20.8391,20.8695,20.833,20.8695,182500.0
2007-03-13 09:55:00,34.36,34.41,34.34,34.34,179900.0,20.8695,20.8999,20.8573,20.8573,179900.0
2007-03-13 10:00:00,34.35,34.36,34.34,34.35,104000.0,20.8634,20.8695,20.8573,20.8634,104000.0
2007-03-13 10:05:00,34.36,34.36,34.31,34.32,171700.0,20.8695,20.8695,20.8391,20.8452,171700.0
2007-03-13 10:10:00,34.33,34.37,34.32,34.36,135300.0,20.8513,20.8756,20.8452,20.8695,135300.0
2007-03-13 10:15:00,34.35,34.36,34.34,34.35,151900.0,20.8634,20.8695,20.8573,20.8634,151900.0
2007-03-13 10:20:00,34.36,34.39,34.35,34.38,115400.0,20.8695,20.8877,20.8634,20.8816,115400.0
2007-03-13 10:25:00,34.38,34.41,34.38,34.4,100900.0,20.8816,20.8999,20.8816,20.8938,100900.0
2007-03-13 10:30:00,34.41,34.44,34.37,34.38,178900.0,20.8999,20.9181,20.8756,20.8816,178900.0
2007-03-13 10:35:00,34.37,34.37,34.35,34.37,138300.0,20.8756,20.8756,20.8634,20.8756,138300.0
2007-03-13 10:40:00,34.36,34.41,34.36,34.41,172300.0,20.8695,20.8999,20.8695,20.8999,172300.0
2007-03-13 10:45:00,34.4,34.41,34.4,34.4,52400.0,20.8938,20.8999,20.8938,20.8938,52400.0
2007-03-13 10:50:00,34.41,34.41,34.4,34.4,70100.0,20.8999,20.8999,20.8938,20.8938,70100.0
2007-03-13 10:55:00,34.41,34.41,34.39,34.4,134500.0,20.8999,20.8999,20.8877,20.8938,134500.0
2007-03-13 11:00:00,34.4,34.4,34.37,34.38,232700.0,20.8938,20.8938,20.8756,20.8816,232700.0
2007-03-13 11:05:00,34.38,34.39,34.38,34.39,194300.0,20.8816,20.8877,20.8816,20.8877,194300.0
2007-03-13 11:10:00,34.39,34.39,34.37,34.37,46000.0,20.8877,20.8877,20.8756,20.8756,46000.0
2007-03-13 11:15:00,34.37,34.37,34.3,34.3,152100.0,20.8756,20.8756,20.833,20.833,152100.0
2007-03-13 11:20:00,34.3,34.31,34.3,34.31,68500.0,20.833,20.8391,20.833,20.8391,68500.0
2007-03-13 11:25:00,34.3,34.31,34.28,34.29,106700.0,20.833,20.8391,20.8209,20.827,106700.0
2007-03-13 11:30:00,34.29,34.31,34.28,34.31,145500.0,20.827,20.8391,20.8209,20.8391,145500.0
2007-03-13 11:35:00,34.31,34.31,34.29,34.31,109200.0,20.8391,20.8391,20.827,20.8391,109200.0
2007-03-13 11:40:00,34.31,34.32,34.29,34.3,173400.0,20.8391,20.8452,20.827,20.833,173400.0
2007-03-13 11:45:00,34.3,34.32,34.3,34.31,86500.0,20.833,20.8452,20.833,20.8391,86500.0
2007-03-13 11:50:00,34.3,34.31,34.3,34.3,55400.0,20.833,20.8391,20.833,20.833,55400.0
2007-03-13 11:55:00,34.3,34.31,34.28,34.29,50400.0,20.833,20.8391,20.8209,20.827,50400.0
2007-03-13 12:00:00,34.28,34.29,34.25,34.25,106400.0,20.8209,20.827,20.8027,20.8027,106400.0
2007-03-13 12:05:00,34.26,34.26,34.23,34.23,273700.0,20.8087,20.8087,20.7905,20.7905,273700.0
2007-03-13 12:10:00,34.23,34.24,34.23,34.23,227400.0,20.7905,20.7966,20.7905,20.7905,227400.0
2007-03-13 12:15:00,34.23,34.24,34.19,34.19,275500.0,20.7905,20.7966,20.7662,20.7662,275500.0
2007-03-13 12:20:00,34.19,34.2,34.15,34.16,374600.0,20.7662,20.7723,20.7419,20.748,374600.0
2007-03-13 12:25:00,34.16,34.2,34.14,34.14,233700.0,20.748,20.7723,20.7359,20.7359,233700.0
2007-03-13 12:30:00,34.14,34.15,34.01,34.08,406600.0,20.7359,20.7419,20.6569,20.6994,406600.0
2007-03-13 12:35:00,34.08,34.09,34.05,34.05,165000.0,20.6994,20.7055,20.6812,20.6812,165000.0
2007-03-13 12:40:00,34.06,34.06,34.01,34.02,183500.0,20.6873,20.6873,20.6569,20.663,183500.0
2007-03-13 12:45:00,34.02,34.02,34.0,34.02,206400.0,20.663,20.663,20.6508,20.663,206400.0
2007-03-13 12:50:00,34.02,34.02,33.96,33.96,285100.0,20.663,20.663,20.6265,20.6265,285100.0
2007-03-13 12:55:00,33.97,34.0,33.91,33.91,503800.0,20.6326,20.6508,20.5962,20.5962,503800.0
2007-03-13 13:00:00,33.91,33.96,33.91,33.96,323900.0,20.5962,20.6265,20.5962,20.6265,323900.0
2007-03-13 13:05:00,33.96,34.01,33.95,34.01,298800.0,20.6265,20.6569,20.6205,20.6569,298800.0
2007-03-13 13:10:00,34.01,34.03,33.98,34.0,199500.0,20.6569,20.669,20.6387,20.6508,199500.0
2007-03-13 13:15:00,34.0,34.0,33.98,33.99,151600.0,20.6508,20.6508,20.6387,20.6448,151600.0
2007-03-13 13:20:00,33.98,33.99,33.9,33.91,218400.0,20.6387,20.6448,20.5901,20.5962,218400.0
2007-03-13 13:25:00,33.91,33.92,33.9,33.9,198500.0,20.5962,20.6022,20.5901,20.5901,198500.0
2007-03-13 13:30:00,33.9,33.91,33.9,33.9,99700.0,20.5901,20.5962,20.5901,20.5901,99700.0
2007-03-13 13:35:00,33.9,33.91,33.85,33.88,293000.0,20.5901,20.5962,20.5597,20.5779,293000.0
2007-03-13 13:40:00,33.88,33.89,33.85,33.85,286400.0,20.5779,20.584,20.5597,20.5597,286400.0
2007-03-13 13:45:00,33.85,33.9,33.85,33.85,313700.0,20.5597,20.5901,20.5597,20.5597,313700.0
2007-03-13 13:50:00,33.85,33.88,33.85,33.87,275600.0,20.5597,20.5779,20.5597,20.5719,275600.0
2007-03-13 13:55:00,33.87,33.91,33.86,33.89,169600.0,20.5719,20.5962,20.5658,20.584,169600.0
2007-03-13 14:00:00,33.89,33.94,33.82,33.84,361500.0,20.584,20.6144,20.5415,20.5536,361500.0
2007-03-13 14:05:00,33.83,33.84,33.75,33.75,347400.0,20.5476,20.5536,20.499,20.499,347400.0
2007-03-13 14:10:00,33.75,33.75,33.63,33.63,415700.0,20.499,20.499,20.4261,20.4261,415700.0
2007-03-13 14:15:00,33.63,33.71,33.62,33.7,301700.0,20.4261,20.4747,20.42,20.4686,301700.0
2007-03-13 14:20:00,33.7,33.7,33.62,33.66,277000.0,20.4686,20.4686,20.42,20.4443,277000.0
2007-03-13 14:25:00,33.67,33.69,33.65,33.66,139000.0,20.4504,20.4625,20.4382,20.4443,139000.0
2007-03-13 14:30:00,33.65,33.7,33.65,33.7,216800.0,20.4382,20.4686,20.4382,20.4686,216800.0
2007-03-13 14:35:00,33.7,33.7,33.65,33.65,275000.0,20.4686,20.4686,20.4382,20.4382,275000.0
2007-03-13 14:40:00,33.66,33.74,33.64,33.74,408300.0,20.4443,20.4929,20.4322,20.4929,408300.0
2007-03-13 14:45:00,33.73,33.77,33.72,33.74,296800.0,20.4868,20.5111,20.4808,20.4929,296800.0
2007-03-13 14:50:00,33.74,33.76,33.71,33.72,309200.0,20.4929,20.5051,20.4747,20.4808,309200.0
2007-03-13 14:55:00,33.73,33.75,33.68,33.69,371100.0,20.4868,20.499,20.4565,20.4625,371100.0
2007-03-13 15:00:00,33.69,33.69,33.6,33.6,338000.0,20.4625,20.4625,20.4079,20.4079,338000.0
2007-03-13 15:05:00,33.61,33.75,33.59,33.68,411100.0,20.414,20.499,20.4018,20.4565,411100.0
2007-03-13 15:10:00,33.68,33.68,33.6,33.6,182800.0,20.4565,20.4565,20.4079,20.4079,182800.0
2007-03-13 15:15:00,33.61,33.61,33.55,33.6,490100.0,20.414,20.414,20.3775,20.4079,490100.0
2007-03-13 15:20:00,33.6,33.63,33.52,33.63,577000.0,20.4079,20.4261,20.3593,20.4261,577000.0
2007-03-13 15:25:00,33.63,33.7,33.62,33.65,495500.0,20.4261,20.4686,20.42,20.4382,495500.0
2007-03-13 15:30:00,33.64,33.64,33.57,33.59,293500.0,20.4322,20.4322,20.3897,20.4018,293500.0
2007-03-13 15:35:00,33.59,33.65,33.58,33.65,488400.0,20.4018,20.4382,20.3957,20.4382,488400.0
2007-03-13 15:40:00,33.64,33.65,33.52,33.52,631700.0,20.4322,20.4382,20.3593,20.3593,631700.0
2007-03-13 15:45:00,33.52,33.54,33.5,33.5,610300.0,20.3593,20.3714,20.3471,20.3471,610300.0
2007-03-13 15:50:00,33.5,33.53,33.49,33.49,994400.0,20.3471,20.3654,20.3411,20.3411,994400.0
2007-03-13 15:55:00,33.5,33.5,33.42,33.48,959500.0,20.3471,20.3471,20.2985,20.335,959500.0
2007-03-14 09:30:00,33.48,33.79,33.46,33.78,631500.0,20.335,20.5233,20.3228,20.5172,631500.0
2007-03-14 09:35:00,33.78,33.84,33.78,33.84,786500.0,20.5172,20.5536,20.5172,20.5536,786500.0
2007-03-14 09:40:00,33.84,33.88,33.66,33.7,659300.0,20.5536,20.5779,20.4443,20.4686,659300.0
2007-03-14 09:45:00,33.7,33.73,33.59,33.6,468600.0,20.4686,20.4868,20.4018,20.4079,468600.0
2007-03-14 09:50:00,33.59,33.65,33.55,33.55,599500.0,20.4018,20.4382,20.3775,20.3775,599500.0
2007-03-14 09:55:00,33.55,33.65,33.55,33.59,450300.0,20.3775,20.4382,20.3775,20.4018,450300.0
2007-03-14 10:00:00,33.59,33.62,33.5,33.51,443700.0,20.4018,20.42,20.3471,20.3532,443700.0
2007-03-14 10:05:00,33.5,33.58,33.49,33.53,569700.0,20.3471,20.3957,20.3411,20.3654,569700.0
2007-03-14 10:10:00,33.53,33.58,33.52,33.56,375400.0,20.3654,20.3957,20.3593,20.3836,375400.0
2007-03-14 10:15:00,33.56,33.62,33.54,33.54,276500.0,20.3836,20.42,20.3714,20.3714,276500.0
2007-03-14 10:20:00,33.54,33.55,33.5,33.51,273200.0,20.3714,20.3775,20.3471,20.3532,273200.0
2007-03-14 10:25:00,33.5,33.54,33.45,33.46,347500.0,20.3471,20.3714,20.3168,20.3228,347500.0
2007-03-14 10:30:00,33.46,33.58,33.45,33.55,491100.0,20.3228,20.3957,20.3168,20.3775,491100.0
2007-03-14 10:35:00,33.55,33.61,33.53,33.57,393100.0,20.3775,20.414,20.3654,20.3897,393100.0
2007-03-14 10:40:00,33.57,33.6,33.55,33.56,169700.0,20.3897,20.4079,20.3775,20.3836,169700.0
2007-03-14 10:45:00,33.56,33.57,33.5,33.52,236200.0,20.3836,20.3897,20.3471,20.3593,236200.0
2007-03-14 10:50:00,33.52,33.55,33.5,33.54,286500.0,20.3593,20.3775,20.3471,20.3714,286500.0
2007-03-14 10:55:00,33.55,33.56,33.5,33.5,260700.0,20.3775,20.3836,20.3471,20.3471,260700.0
2007-03-14 11:00:00,33.5,33.51,33.45,33.47,206900.0,20.3471,20.3532,20.3168,20.3289,206900.0
2007-03-14 11:05:00,33.47,33.51,33.45,33.5,292400.0,20.3289,20.3532,20.3168,20.3471,292400.0
2007-03-14 11:10:00,33.5,33.51,33.43,33.46,140000.0,20.3471,20.3532,20.3046,20.3228,140000.0
2007-03-14 11:15:00,33.46,33.5,33.45,33.48,128800.0,20.3228,20.3471,20.3168,20.335,128800.0
2007-03-14 11:20:00,33.47,33.48,33.42,33.44,191100.0,20.3289,20.335,20.2985,20.3107,191100.0
2007-03-14 11:25:00,33.44,33.44,33.39,33.4,188900.0,20.3107,20.3107,20.2803,20.2864,188900.0
2007-03-14 11:30:00,33.4,33.41,33.25,33.26,582800.0,20.2864,20.2925,20.1953,20.2014,582800.0
2007-03-14 11:35:00,33.26,33.37,33.25,33.36,473600.0,20.2014,20.2682,20.1953,20.2621,473600.0
2007-03-14 11:40:00,33.36,33.4,33.34,33.4,283800.0,20.2621,20.2864,20.25,20.2864,283800.0
2007-03-14 11:45:00,33.4,33.41,33.36,33.38,205800.0,20.2864,20.2925,20.2621,20.2743,205800.0
2007-03-14 11:50:00,33.38,33.4,33.33,33.34,99100.0,20.2743,20.2864,20.2439,20.25,99100.0
2007-03-14 11:55:00,33.36,33.36,33.31,33.32,79300.0,20.2621,20.2621,20.2317,20.2378,79300.0
2007-03-14 12:00:00,33.31,33.35,33.25,33.25,195400.0,20.2317,20.256,20.1953,20.1953,195400.0
2007-03-14 12:05:00,33.25,33.3,33.25,33.26,207200.0,20.1953,20.2257,20.1953,20.2014,207200.0
2007-03-14 12:10:00,33.26,33.26,33.25,33.25,192000.0,20.2014,20.2014,20.1953,20.1953,192000.0
2007-03-14 12:15:00,33.26,33.3,33.25,33.26,219600.0,20.2014,20.2257,20.1953,20.2014,219600.0
2007-03-14 12:20:00,33.26,33.26,33.05,33.07,406000.0,20.2014,20.2014,20.0738,20.086,406000.0
2007-03-14 12:25:00,33.07,33.09,33.02,33.06,457000.0,20.086,20.0981,20.0556,20.0799,457000.0
2007-03-14 12:30:00,33.07,33.1,33.03,33.07,249300.0,20.086,20.1042,20.0617,20.086,249300.0
2007-03-14 12:35:00,33.07,33.16,33.07,33.15,212200.0,20.086,20.1406,20.086,20.1346,212200.0
2007-03-14 12:40:00,33.15,33.16,33.1,33.16,224500.0,20.1346,20.1406,20.1042,20.1406,224500.0
2007-03-14 12:45:00,33.16,33.17,33.14,33.15,274700.0,20.1406,20.1467,20.1285,20.1346,274700.0
2007-03-14 12:50:00,33.14,33.15,33.04,33.04,263100.0,20.1285,20.1346,20.0677,20.0677,263100.0
2007-03-14 12:55:00,33.04,33.05,33.01,33.02,215800.0,20.0677,20.0738,20.0495,20.0556,215800.0
2007-03-14 13:00:00,33.02,33.09,33.01,33.09,340100.0,20.0556,20.0981,20.0495,20.0981,340100.0
2007-03-14 13:05:00,33.09,33.2,33.08,33.19,264400.0,20.0981,20.1649,20.092,20.1589,264400.0
2007-03-14 13:10:00,33.2,33.32,33.17,33.2,296100.0,20.1649,20.2378,20.1467,20.1649,296100.0
2007-03-14 13:15:00,33.21,33.26,33.19,33.25,293200.0,20.171,20.2014,20.1589,20.1953,293200.0
2007-03-14 13:20:00,33.25,33.33,33.24,33.33,371000.0,20.1953,20.2439,20.1892,20.2439,371000.0
2007-03-14 13:25:00,33.34,33.39,33.3,33.31,249300.0,20.25,20.2803,20.2257,20.2317,249300.0
2007-03-14 13:30:00,33.31,33.37,33.29,33.3,327900.0,20.2317,20.2682,20.2196,20.2257,327900.0
2007-03-14 13:35:00,33.3,33.36,33.15,33.33,279100.0,20.2257,20.2621,20.1346,20.2439,279100.0
2007-03-14 13:40:00,33.33,33.52,33.29,33.51,357600.0,20.2439,20.3593,20.2196,20.3532,357600.0
2007-03-14 13:45:00,33.52,33.53,33.3,33.35,460700.0,20.3593,20.3654,20.2257,20.256,460700.0
2007-03-14 13:50:00,33.34,33.38,33.3,33.3,206700.0,20.25,20.2743,20.2257,20.2257,206700.0
2007-03-14 13:55:00,33.3,33.38,33.26,33.28,197900.0,20.2257,20.2743,20.2014,20.2135,197900.0
2007-03-14 14:00:00,33.27,33.31,33.24,33.25,297900.0,20.2074,20.2317,20.1892,20.1953,297900.0
2007-03-14 14:05:00,33.25,33.29,33.24,33.26,234000.0,20.1953,20.2196,20.1892,20.2014,234000.0
2007-03-14 14:10:00,33.27,33.32,33.25,33.26,123100.0,20.2074,20.2378,20.1953,20.2014,123100.0
2007-03-14 14:15:00,33.26,33.41,33.25,33.41,176300.0,20.2014,20.2925,20.1953,20.2925,176300.0
2007-03-14 14:20:00,33.41,33.44,33.34,33.38,311500.0,20.2925,20.3107,20.25,20.2743,311500.0
2007-03-14 14:25:00,33.38,33.46,33.37,33.45,286000.0,20.2743,20.3228,20.2682,20.3168,286000.0
2007-03-14 14:30:00,33.45,33.55,33.43,33.52,313000.0,20.3168,20.3775,20.3046,20.3593,313000.0
2007-03-14 14:35:00,33.52,33.61,33.52,33.6,305000.0,20.3593,20.414,20.3593,20.4079,305000.0
2007-03-14 14:40:00,33.59,33.6,33.51,33.53,245800.0,20.4018,20.4079,20.3532,20.3654,245800.0
2007-03-14 14:45:00,33.54,33.54,33.47,33.51,303900.0,20.3714,20.3714,20.3289,20.3532,303900.0
2007-03-14 14:50:00,33.5,33.55,33.48,33.49,292900.0,20.3471,20.3775,20.335,20.3411,292900.0
2007-03-14 14:55:00,33.49,33.53,33.45,33.5,259700.0,20.3411,20.3654,20.3168,20.3471,259700.0
2007-03-14 15:00:00,33.51,33.52,33.48,33.49,310500.0,20.3532,20.3593,20.335,20.3411,310500.0
2007-03-14 15:05:00,33.5,33.53,33.47,33.53,241000.0,20.3471,20.3654,20.3289,20.3654,241000.0
2007-03-14 15:10:00,33.53,33.55,33.49,33.53,303800.0,20.3654,20.3775,20.3411,20.3654,303800.0
2007-03-14 15:15:00,33.53,33.6,33.53,33.58,388800.0,20.3654,20.4079,20.3654,20.3957,388800.0
2007-03-14 15:20:00,33.57,33.67,33.56,33.67,427000.0,20.3897,20.4504,20.3836,20.4504,427000.0
2007-03-14 15:25:00,33.66,33.7,33.65,33.65,365300.0,20.4443,20.4686,20.4382,20.4382,365300.0
2007-03-14 15:30:00,33.66,33.66,33.53,33.54,238900.0,20.4443,20.4443,20.3654,20.3714,238900.0
2007-03-14 15:35:00,33.54,33.62,33.52,33.61,417100.0,20.3714,20.42,20.3593,20.414,417100.0
2007-03-14 15:40:00,33.61,33.65,33.57,33.58,544300.0,20.414,20.4382,20.3897,20.3957,544300.0
2007-03-14 15:45:00,33.58,33.6,33.54,33.56,360100.0,20.3957,20.4079,20.3714,20.3836,360100.0
2007-03-14 15:50:00,33.56,33.62,33.54,33.6,480400.0,20.3836,20.42,20.3714,20.4079,480400.0
2007-03-14 15:55:00,33.6,33.65,33.59,33.65,545800.0,20.4079,20.4382,20.4018,20.4382,545800.0
2007-03-15 09:30:00,33.62,33.83,33.52,33.75,358500.0,20.42,20.5476,20.3593,20.499,358500.0
2007-03-15 09:35:00,33.75,33.95,33.75,33.91,581500.0,20.499,20.6205,20.499,20.5962,581500.0
2007-03-15 09:40:00,33.91,33.93,33.78,33.81,403700.0,20.5962,20.6083,20.5172,20.5354,403700.0
2007-03-15 09:45:00,33.81,33.93,33.8,33.92,270500.0,20.5354,20.6083,20.5294,20.6022,270500.0
2007-03-15 09:50:00,33.92,34.07,33.91,34.05,303700.0,20.6022,20.6933,20.5962,20.6812,303700.0
2007-03-15 09:55:00,34.05,34.32,34.04,34.31,518800.0,20.6812,20.8452,20.6751,20.8391,518800.0
2007-03-15 10:00:00,34.31,34.38,34.31,34.35,477200.0,20.8391,20.8816,20.8391,20.8634,477200.0
2007-03-15 10:05:00,34.35,34.36,34.28,34.3,429500.0,20.8634,20.8695,20.8209,20.833,429500.0
2007-03-15 10:10:00,34.31,34.31,34.22,34.27,351300.0,20.8391,20.8391,20.7845,20.8148,351300.0
2007-03-15 10:15:00,34.27,34.32,34.27,34.31,444000.0,20.8148,20.8452,20.8148,20.8391,444000.0
2007-03-15 10:20:00,34.31,34.35,34.29,34.32,342900.0,20.8391,20.8634,20.827,20.8452,342900.0
2007-03-15 10:25:00,34.32,34.37,34.31,34.34,204000.0,20.8452,20.8756,20.8391,20.8573,204000.0
2007-03-15 10:30:00,34.35,34.43,34.31,34.42,243300.0,20.8634,20.912,20.8391,20.9059,243300.0
2007-03-15 10:35:00,34.43,34.51,34.41,34.51,469700.0,20.912,20.9606,20.8999,20.9606,469700.0
2007-03-15 10:40:00,34.51,34.55,34.5,34.53,432900.0,20.9606,20.9849,20.9545,20.9727,432900.0
2007-03-15 10:45:00,34.54,34.54,34.47,34.48,222900.0,20.9788,20.9788,20.9363,20.9424,222900.0
2007-03-15 10:50:00,34.48,34.49,34.45,34.46,195400.0,20.9424,20.9484,20.9241,20.9302,195400.0
2007-03-15 10:55:00,34.45,34.46,34.4,34.43,251800.0,20.9241,20.9302,20.8938,20.912,251800.0
2007-03-15 11:00:00,34.43,34.44,34.4,34.44,202400.0,20.912,20.9181,20.8938,20.9181,202400.0
2007-03-15 11:05:00,34.44,34.45,34.4,34.41,164600.0,20.9181,20.9241,20.8938,20.8999,164600.0
2007-03-15 11:10:00,34.4,34.41,34.4,34.41,159500.0,20.8938,20.8999,20.8938,20.8999,159500.0
2007-03-15 11:15:00,34.4,34.41,34.37,34.37,105300.0,20.8938,20.8999,20.8756,20.8756,105300.0
2007-03-15 11:20:00,34.37,34.38,34.35,34.36,138600.0,20.8756,20.8816,20.8634,20.8695,138600.0
2007-03-15 11:25:00,34.35,34.4,34.35,34.38,108800.0,20.8634,20.8938,20.8634,20.8816,108800.0
2007-03-15 11:30:00,34.39,34.4,34.35,34.35,100000.0,20.8877,20.8938,20.8634,20.8634,100000.0
2007-03-15 11:35:00,34.35,34.45,34.35,34.35,125900.0,20.8634,20.9241,20.8634,20.8634,125900.0
2007-03-15 11:40:00,34.34,34.36,34.3,34.31,214800.0,20.8573,20.8695,20.833,20.8391,214800.0
2007-03-15 11:45:00,34.31,34.4,34.25,34.25,255000.0,20.8391,20.8938,20.8027,20.8027,255000.0
2007-03-15 11:50:00,34.25,34.25,34.13,34.21,415700.0,20.8027,20.8027,20.7298,20.7784,415700.0
2007-03-15 11:55:00,34.21,34.3,34.17,34.2,168700.0,20.7784,20.833,20.7541,20.7723,168700.0
2007-03-15 12:00:00,34.2,34.29,34.18,34.28,247500.0,20.7723,20.827,20.7602,20.8209,247500.0
2007-03-15 12:05:00,34.28,34.35,34.28,34.3,97800.0,20.8209,20.8634,20.8209,20.833,97800.0
2007-03-15 12:10:00,34.3,34.32,34.28,34.32,79400.0,20.833,20.8452,20.8209,20.8452,79400.0
2007-03-15 12:15:00,34.32,34.36,34.31,34.33,93800.0,20.8452,20.8695,20.8391,20.8513,93800.0
2007-03-15 12:20:00,34.34,34.34,34.32,34.32,46300.0,20.8573,20.8573,20.8452,20.8452,46300.0
2007-03-15 12:25:00,34.33,34.34,34.32,34.34,99400.0,20.8513,20.8573,20.8452,20.8573,99400.0
2007-03-15 12:30:00,34.34,34.36,34.33,34.33,139900.0,20.8573,20.8695,20.8513,20.8513,139900.0
2007-03-15 12:35:00,34.35,34.35,34.3,34.33,672600.0,20.8634,20.8634,20.833,20.8513,672600.0
2007-03-15 12:40:00,34.34,34.34,34.33,34.34,94600.0,20.8573,20.8573,20.8513,20.8573,94600.0
2007-03-15 12:45:00,34.33,34.35,34.32,34.33,203800.0,20.8513,20.8634,20.8452,20.8513,203800.0
2007-03-15 12:50:00,34.32,34.32,34.26,34.27,197400.0,20.8452,20.8452,20.8087,20.8148,197400.0
2007-03-15 12:55:00,34.27,34.3,34.27,34.27,93400.0,20.8148,20.833,20.8148,20.8148,93400.0
2007-03-15 13:00:00,34.26,34.29,34.25,34.28,101400.0,20.8087,20.827,20.8027,20.8209,101400.0
2007-03-15 13:05:00,34.29,34.33,34.28,34.33,96400.0,20.827,20.8513,20.8209,20.8513,96400.0
2007-03-15 13:10:00,34.32,34.32,34.28,34.29,41500.0,20.8452,20.8452,20.8209,20.827,41500.0
2007-03-15 13:15:00,34.28,34.29,34.25,34.25,90900.0,20.8209,20.827,20.8027,20.8027,90900.0
2007-03-15 13:20:00,34.26,34.26,34.21,34.22,152800.0,20.8087,20.8087,20.7784,20.7845,152800.0
2007-03-15 13:25:00,34.22,34.26,34.22,34.25,125700.0,20.7845,20.8087,20.7845,20.8027,125700.0
2007-03-15 13:30:00,34.24,34.25,34.19,34.2,136000.0,20.7966,20.8027,20.7662,20.7723,136000.0
2007-03-15 13:35:00,34.21,34.21,34.04,34.05,352600.0,20.7784,20.7784,20.6751,20.6812,352600.0
2007-03-15 13:40:00,34.05,34.06,34.0,34.01,590800.0,20.6812,20.6873,20.6508,20.6569,590800.0
2007-03-15 13:45:00,34.02,34.04,33.97,34.03,321700.0,20.663,20.6751,20.6326,20.669,321700.0
2007-03-15 13:50:00,34.02,34.14,34.0,34.09,341600.0,20.663,20.7359,20.6508,20.7055,341600.0
2007-03-15 13:55:00,34.09,34.1,34.05,34.05,105800.0,20.7055,20.7116,20.6812,20.6812,105800.0
2007-03-15 14:00:00,34.04,34.09,34.03,34.09,93600.0,20.6751,20.7055,20.669,20.7055,93600.0
2007-03-15 14:05:00,34.09,34.11,34.08,34.09,94500.0,20.7055,20.7176,20.6994,20.7055,94500.0
2007-03-15 14:10:00,34.09,34.12,34.01,34.09,246500.0,20.7055,20.7237,20.6569,20.7055,246500.0
2007-03-15 14:15:00,34.08,34.12,34.05,34.12,127400.0,20.6994,20.7237,20.6812,20.7237,127400.0
2007-03-15 14:20:00,34.11,34.12,34.07,34.1,100800.0,20.7176,20.7237,20.6933,20.7116,100800.0
2007-03-15 14:25:00,34.1,34.15,34.1,34.11,343200.0,20.7116,20.7419,20.7116,20.7176,343200.0
2007-03-15 14:30:00,34.11,34.17,34.11,34.14,131300.0,20.7176,20.7541,20.7176,20.7359,131300.0
2007-03-15 14:35:00,34.14,34.23,34.14,34.19,162200.0,20.7359,20.7905,20.7359,20.7662,162200.0
2007-03-15 14:40:00,34.19,34.25,34.19,34.24,167200.0,20.7662,20.8027,20.7662,20.7966,167200.0
2007-03-15 14:45:00,34.25,34.25,34.19,34.19,101700.0,20.8027,20.8027,20.7662,20.7662,101700.0
2007-03-15 14:50:00,34.19,34.21,34.19,34.19,71500.0,20.7662,20.7784,20.7662,20.7662,71500.0
2007-03-15 14:55:00,34.19,34.2,34.19,34.2,57500.0,20.7662,20.7723,20.7662,20.7723,57500.0
2007-03-15 15:00:00,34.19,34.2,34.19,34.2,219700.0,20.7662,20.7723,20.7662,20.7723,219700.0
2007-03-15 15:05:00,34.21,34.21,34.19,34.19,104300.0,20.7784,20.7784,20.7662,20.7662,104300.0
2007-03-15 15:10:00,34.2,34.2,34.19,34.19,219600.0,20.7723,20.7723,20.7662,20.7662,219600.0
2007-03-15 15:15:00,34.19,34.22,34.19,34.2,175400.0,20.7662,20.7845,20.7662,20.7723,175400.0
2007-03-15 15:20:00,34.2,34.2,34.19,34.2,116000.0,20.7723,20.7723,20.7662,20.7723,116000.0
2007-03-15 15:25:00,34.2,34.2,34.14,34.15,217100.0,20.7723,20.7723,20.7359,20.7419,217100.0
2007-03-15 15:30:00,34.16,34.2,34.16,34.2,283900.0,20.748,20.7723,20.748,20.7723,283900.0
2007-03-15 15:35:00,34.19,34.2,34.14,34.14,302700.0,20.7662,20.7723,20.7359,20.7359,302700.0
2007-03-15 15:40:00,34.14,34.16,34.14,34.15,269100.0,20.7359,20.748,20.7359,20.7419,269100.0
2007-03-15 15:45:00,34.15,34.16,34.0,34.13,308000.0,20.7419,20.748,20.6508,20.7298,308000.0
2007-03-15 15:50:00,34.12,34.13,34.09,34.09,331300.0,20.7237,20.7298,20.7055,20.7055,331300.0
2007-03-15 15:55:00,34.09,34.12,34.09,34.11,448100.0,20.7055,20.7237,20.7055,20.7176,448100.0
2007-03-16 09:30:00,34.13,34.29,34.13,34.21,5821200.0,20.7298,20.827,20.7298,20.7784,5821200.0
2007-03-16 09:35:00,34.21,34.46,34.19,34.21,781600.0,20.7784,20.9302,20.7662,20.7784,781600.0
2007-03-16 09:40:00,34.21,34.29,34.19,34.28,440500.0,20.7784,20.827,20.7662,20.8209,440500.0
2007-03-16 09:45:00,34.28,34.34,34.27,34.32,280000.0,20.8209,20.8573,20.8148,20.8452,280000.0
2007-03-16 09:50:00,34.32,34.44,34.31,34.41,325200.0,20.8452,20.9181,20.8391,20.8999,325200.0
2007-03-16 09:55:00,34.41,34.49,34.41,34.47,333100.0,20.8999,20.9484,20.8999,20.9363,333100.0
2007-03-16 10:00:00,34.46,34.55,34.46,34.52,446100.0,20.9302,20.9849,20.9302,20.9667,446100.0
2007-03-16 10:05:00,34.53,34.53,34.43,34.43,257500.0,20.9727,20.9727,20.912,20.912,257500.0
2007-03-16 10:10:00,34.44,34.44,34.4,34.4,76100.0,20.9181,20.9181,20.8938,20.8938,76100.0
2007-03-16 10:15:00,34.4,34.41,34.4,34.4,111300.0,20.8938,20.8999,20.8938,20.8938,111300.0
2007-03-16 10:20:00,34.4,34.4,34.29,34.29,290200.0,20.8938,20.8938,20.827,20.827,290200.0
2007-03-16 10:25:00,34.3,34.31,34.24,34.29,206200.0,20.833,20.8391,20.7966,20.827,206200.0
2007-03-16 10:30:00,34.29,34.29,34.24,34.24,173500.0,20.827,20.827,20.7966,20.7966,173500.0
2007-03-16 10:35:00,34.24,34.25,34.21,34.23,174100.0,20.7966,20.8027,20.7784,20.7905,174100.0
2007-03-16 10:40:00,34.23,34.24,34.21,34.21,147900.0,20.7905,20.7966,20.7784,20.7784,147900.0
2007-03-16 10:45:00,34.22,34.26,34.21,34.25,77600.0,20.7845,20.8087,20.7784,20.8027,77600.0
2007-03-16 10:50:00,34.25,34.25,34.21,34.22,119300.0,20.8027,20.8027,20.7784,20.7845,119300.0
2007-03-16 10:55:00,34.22,34.22,34.15,34.15,138100.0,20.7845,20.7845,20.7419,20.7419,138100.0
2007-03-16 11:00:00,34.15,34.2,34.13,34.19,192400.0,20.7419,20.7723,20.7298,20.7662,192400.0
2007-03-16 11:05:00,34.19,34.22,34.18,34.2,128700.0,20.7662,20.7845,20.7602,20.7723,128700.0
2007-03-16 11:10:00,34.2,34.21,34.2,34.2,123100.0,20.7723,20.7784,20.7723,20.7723,123100.0
2007-03-16 11:15:00,34.2,34.22,34.2,34.2,182900.0,20.7723,20.7845,20.7723,20.7723,182900.0
2007-03-16 11:20:00,34.2,34.21,34.2,34.2,56700.0,20.7723,20.7784,20.7723,20.7723,56700.0
2007-03-16 11:25:00,34.21,34.21,34.07,34.12,256500.0,20.7784,20.7784,20.6933,20.7237,256500.0
2007-03-16 11:30:00,34.13,34.19,34.12,34.16,345500.0,20.7298,20.7662,20.7237,20.748,345500.0
2007-03-16 11:35:00,34.17,34.17,34.14,34.15,236000.0,20.7541,20.7541,20.7359,20.7419,236000.0
2007-03-16 11:40:00,34.16,34.18,34.14,34.15,121100.0,20.748,20.7602,20.7359,20.7419,121100.0
2007-03-16 11:45:00,34.15,34.16,34.14,34.14,55700.0,20.7419,20.748,20.7359,20.7359,55700.0
2007-03-16 11:50:00,34.14,34.14,34.1,34.11,97200.0,20.7359,20.7359,20.7116,20.7176,97200.0
2007-03-16 11:55:00,34.11,34.11,34.1,34.1,107800.0,20.7176,20.7176,20.7116,20.7116,107800.0
2007-03-16 12:00:00,34.1,34.11,34.1,34.1,46900.0,20.7116,20.7176,20.7116,20.7116,46900.0
2007-03-16 12:05:00,34.11,34.11,34.1,34.11,92800.0,20.7176,20.7176,20.7116,20.7176,92800.0
2007-03-16 12:10:00,34.11,34.11,34.08,34.09,211700.0,20.7176,20.7176,20.6994,20.7055,211700.0
2007-03-16 12:15:00,34.08,34.11,34.08,34.11,106700.0,20.6994,20.7176,20.6994,20.7176,106700.0
2007-03-16 12:20:00,34.11,34.11,34.09,34.1,130700.0,20.7176,20.7176,20.7055,20.7116,130700.0
2007-03-16 12:25:00,34.1,34.11,34.08,34.08,35900.0,20.7116,20.7176,20.6994,20.6994,35900.0
2007-03-16 12:30:00,34.09,34.09,34.04,34.07,145300.0,20.7055,20.7055,20.6751,20.6933,145300.0
2007-03-16 12:35:00,34.08,34.08,34.07,34.08,25200.0,20.6994,20.6994,20.6933,20.6994,25200.0
2007-03-16 12:40:00,34.07,34.09,34.07,34.09,71300.0,20.6933,20.7055,20.6933,20.7055,71300.0
2007-03-16 12:45:00,34.09,34.12,34.08,34.11,115200.0,20.7055,20.7237,20.6994,20.7176,115200.0
2007-03-16 12:50:00,34.11,34.11,34.1,34.1,60500.0,20.7176,20.7176,20.7116,20.7116,60500.0
2007-03-16 12:55:00,34.11,34.11,34.1,34.11,30600.0,20.7176,20.7176,20.7116,20.7176,30600.0
2007-03-16 13:00:00,34.11,34.11,34.09,34.1,63900.0,20.7176,20.7176,20.7055,20.7116,63900.0
2007-03-16 13:05:00,34.09,34.1,34.04,34.08,62800.0,20.7055,20.7116,20.6751,20.6994,62800.0
2007-03-16 13:10:00,34.07,34.12,34.07,34.11,63500.0,20.6933,20.7237,20.6933,20.7176,63500.0
2007-03-16 13:15:00,34.12,34.16,34.11,34.16,83400.0,20.7237,20.748,20.7176,20.748,83400.0
2007-03-16 13:20:00,34.16,34.23,34.16,34.2,178200.0,20.748,20.7905,20.748,20.7723,178200.0
2007-03-16 13:25:00,34.2,34.2,34.19,34.2,42600.0,20.7723,20.7723,20.7662,20.7723,42600.0
2007-03-16 13:30:00,34.2,34.27,34.19,34.25,120400.0,20.7723,20.8148,20.7662,20.8027,120400.0
2007-03-16 13:35:00,34.26,34.29,34.19,34.2,263600.0,20.8087,20.827,20.7662,20.7723,263600.0
2007-03-16 13:40:00,34.2,34.2,34.18,34.19,122200.0,20.7723,20.7723,20.7602,20.7662,122200.0
2007-03-16 13:45:00,34.2,34.2,34.19,34.19,121800.0,20.7723,20.7723,20.7662,20.7662,121800.0
2007-03-16 13:50:00,34.19,34.21,34.19,34.2,69800.0,20.7662,20.7784,20.7662,20.7723,69800.0
2007-03-16 13:55:00,34.19,34.2,34.18,34.19,58300.0,20.7662,20.7723,20.7602,20.7662,58300.0
2007-03-16 14:00:00,34.19,34.2,34.12,34.12,70500.0,20.7662,20.7723,20.7237,20.7237,70500.0
2007-03-16 14:05:00,34.12,34.18,34.12,34.15,208700.0,20.7237,20.7602,20.7237,20.7419,208700.0
2007-03-16 14:10:00,34.15,34.16,34.13,34.13,150700.0,20.7419,20.748,20.7298,20.7298,150700.0
2007-03-16 14:15:00,34.14,34.14,34.07,34.08,297700.0,20.7359,20.7359,20.6933,20.6994,297700.0
2007-03-16 14:20:00,34.09,34.09,34.03,34.05,196600.0,20.7055,20.7055,20.669,20.6812,196600.0
2007-03-16 14:25:00,34.05,34.07,34.05,34.06,59900.0,20.6812,20.6933,20.6812,20.6873,59900.0
2007-03-16 14:30:00,34.05,34.06,33.99,33.99,232500.0,20.6812,20.6873,20.6448,20.6448,232500.0
2007-03-16 14:35:00,33.99,34.03,33.98,34.01,159400.0,20.6448,20.669,20.6387,20.6569,159400.0
2007-03-16 14:40:00,34.0,34.01,33.95,33.98,228500.0,20.6508,20.6569,20.6205,20.6387,228500.0
2007-03-16 14:45:00,33.98,34.04,33.91,34.03,229100.0,20.6387,20.6751,20.5962,20.669,229100.0
2007-03-16 14:50:00,34.03,34.04,33.97,33.99,93600.0,20.669,20.6751,20.6326,20.6448,93600.0
2007-03-16 14:55:00,33.98,34.0,33.98,33.99,75300.0,20.6387,20.6508,20.6387,20.6448,75300.0
2007-03-16 15:00:00,33.99,33.99,33.94,33.96,106000.0,20.6448,20.6448,20.6144,20.6265,106000.0
2007-03-16 15:05:00,33.95,33.96,33.95,33.95,88400.0,20.6205,20.6265,20.6205,20.6205,88400.0
2007-03-16 15:10:00,33.95,34.0,33.95,34.0,191800.0,20.6205,20.6508,20.6205,20.6508,191800.0
2007-03-16 15:15:00,34.0,34.02,33.97,33.98,196400.0,20.6508,20.663,20.6326,20.6387,196400.0
2007-03-16 15:20:00,33.97,33.98,33.93,33.94,165600.0,20.6326,20.6387,20.6083,20.6144,165600.0
2007-03-16 15:25:00,33.94,34.11,33.92,33.94,156600.0,20.6144,20.7176,20.6022,20.6144,156600.0
2007-03-16 15:30:00,33.95,33.99,33.92,33.92,254900.0,20.6205,20.6448,20.6022,20.6022,254900.0
2007-03-16 15:35:00,33.92,33.98,33.91,33.98,459100.0,20.6022,20.6387,20.5962,20.6387,459100.0
2007-03-16 15:40:00,33.97,33.98,33.92,33.93,375400.0,20.6326,20.6387,20.6022,20.6083,375400.0
2007-03-16 15:45:00,33.93,33.94,33.93,33.94,142400.0,20.6083,20.6144,20.6083,20.6144,142400.0
2007-03-16 15:50:00,33.93,33.96,33.92,33.94,389300.0,20.6083,20.6265,20.6022,20.6144,389300.0
2007-03-16 15:55:00,33.94,33.95,33.92,33.92,395000.0,20.6144,20.6205,20.6022,20.6022,395000.0
2007-03-19 09:30:00,34.09,34.44,34.09,34.29,601200.0,20.7055,20.9181,20.7055,20.827,601200.0
2007-03-19 09:35:00,34.3,34.3,34.16,34.18,332900.0,20.833,20.833,20.748,20.7602,332900.0
2007-03-19 09:40:00,34.18,34.19,34.15,34.19,145000.0,20.7602,20.7662,20.7419,20.7662,145000.0
2007-03-19 09:45:00,34.2,34.22,34.15,34.16,168600.0,20.7723,20.7845,20.7419,20.748,168600.0
2007-03-19 09:50:00,34.16,34.17,34.15,34.17,72400.0,20.748,20.7541,20.7419,20.7541,72400.0
2007-03-19 09:55:00,34.16,34.17,34.12,34.12,148000.0,20.748,20.7541,20.7237,20.7237,148000.0
2007-03-19 10:00:00,34.13,34.15,34.12,34.13,221100.0,20.7298,20.7419,20.7237,20.7298,221100.0
2007-03-19 10:05:00,34.14,34.22,34.13,34.17,307400.0,20.7359,20.7845,20.7298,20.7541,307400.0
2007-03-19 10:10:00,34.16,34.18,34.14,34.17,181500.0,20.748,20.7602,20.7359,20.7541,181500.0
2007-03-19 10:15:00,34.17,34.22,34.17,34.19,79400.0,20.7541,20.7845,20.7541,20.7662,79400.0
2007-03-19 10:20:00,34.19,34.28,34.18,34.27,374600.0,20.7662,20.8209,20.7602,20.8148,374600.0
2007-03-19 10:25:00,34.28,34.29,34.24,34.25,181000.0,20.8209,20.827,20.7966,20.8027,181000.0
2007-03-19 10:30:00,34.25,34.26,34.23,34.26,126600.0,20.8027,20.8087,20.7905,20.8087,126600.0
2007-03-19 10:35:00,34.25,34.28,34.24,34.28,181800.0,20.8027,20.8209,20.7966,20.8209,181800.0
2007-03-19 10:40:00,34.28,34.3,34.24,34.27,119500.0,20.8209,20.833,20.7966,20.8148,119500.0
2007-03-19 10:45:00,34.27,34.28,34.24,34.24,156700.0,20.8148,20.8209,20.7966,20.7966,156700.0
2007-03-19 10:50:00,34.24,34.31,34.24,34.3,231300.0,20.7966,20.8391,20.7966,20.833,231300.0
2007-03-19 10:55:00,34.3,34.33,34.27,34.28,273300.0,20.833,20.8513,20.8148,20.8209,273300.0
2007-03-19 11:00:00,34.28,34.31,34.27,34.29,228700.0,20.8209,20.8391,20.8148,20.827,228700.0
2007-03-19 11:05:00,34.29,34.31,34.27,34.29,289300.0,20.827,20.8391,20.8148,20.827,289300.0
2007-03-19 11:10:00,34.29,34.31,34.25,34.26,161800.0,20.827,20.8391,20.8027,20.8087,161800.0
2007-03-19 11:15:00,34.26,34.26,34.25,34.26,17800.0,20.8087,20.8087,20.8027,20.8087,17800.0
2007-03-19 11:20:00,34.25,34.26,34.24,34.26,172400.0,20.8027,20.8087,20.7966,20.8087,172400.0
2007-03-19 11:25:00,34.26,34.3,34.25,34.3,141300.0,20.8087,20.833,20.8027,20.833,141300.0
2007-03-19 11:30:00,34.3,34.3,34.25,34.29,185300.0,20.833,20.833,20.8027,20.827,185300.0
2007-03-19 11:35:00,34.29,34.3,34.27,34.29,186300.0,20.827,20.833,20.8148,20.827,186300.0
2007-03-19 11:40:00,34.29,34.3,34.28,34.29,93400.0,20.827,20.833,20.8209,20.827,93400.0
2007-03-19 11:45:00,34.29,34.3,34.26,34.27,76500.0,20.827,20.833,20.8087,20.8148,76500.0
2007-03-19 11:50:00,34.28,34.3,34.27,34.3,124900.0,20.8209,20.833,20.8148,20.833,124900.0
2007-03-19 11:55:00,34.3,34.33,34.29,34.3,120800.0,20.833,20.8513,20.827,20.833,120800.0
2007-03-19 12:00:00,34.29,34.32,34.29,34.32,74600.0,20.827,20.8452,20.827,20.8452,74600.0
2007-03-19 12:05:00,34.31,34.32,34.29,34.3,89600.0,20.8391,20.8452,20.827,20.833,89600.0
2007-03-19 12:10:00,34.29,34.31,34.29,34.3,37100.0,20.827,20.8391,20.827,20.833,37100.0
2007-03-19 12:15:00,34.3,34.31,34.27,34.29,100300.0,20.833,20.8391,20.8148,20.827,100300.0
2007-03-19 12:20:00,34.29,34.3,34.25,34.25,57400.0,20.827,20.833,20.8027,20.8027,57400.0
2007-03-19 12:25:00,34.26,34.26,34.21,34.22,79500.0,20.8087,20.8087,20.7784,20.7845,79500.0
2007-03-19 12:30:00,34.21,34.22,34.19,34.2,93400.0,20.7784,20.7845,20.7662,20.7723,93400.0
2007-03-19 12:35:00,34.21,34.21,34.17,34.2,176000.0,20.7784,20.7784,20.7541,20.7723,176000.0
2007-03-19 12:40:00,34.2,34.24,34.19,34.22,80100.0,20.7723,20.7966,20.7662,20.7845,80100.0
2007-03-19 12:45:00,34.22,34.23,34.21,34.21,22700.0,20.7845,20.7905,20.7784,20.7784,22700.0
2007-03-19 12:50:00,34.2,34.23,34.2,34.23,42500.0,20.7723,20.7905,20.7723,20.7905,42500.0
2007-03-19 12:55:00,34.22,34.23,34.21,34.22,73400.0,20.7845,20.7905,20.7784,20.7845,73400.0
2007-03-19 13:00:00,34.21,34.22,34.2,34.21,68500.0,20.7784,20.7845,20.7723,20.7784,68500.0
2007-03-19 13:05:00,34.2,34.24,34.2,34.24,41100.0,20.7723,20.7966,20.7723,20.7966,41100.0
2007-03-19 13:10:00,34.24,34.25,34.23,34.24,51000.0,20.7966,20.8027,20.7905,20.7966,51000.0
2007-03-19 13:15:00,34.23,34.27,34.23,34.27,66600.0,20.7905,20.8148,20.7905,20.8148,66600.0
2007-03-19 13:20:00,34.26,34.27,34.25,34.26,64000.0,20.8087,20.8148,20.8027,20.8087,64000.0
2007-03-19 13:25:00,34.25,34.26,34.23,34.24,73100.0,20.8027,20.8087,20.7905,20.7966,73100.0
2007-03-19 13:30:00,34.23,34.25,34.23,34.25,28200.0,20.7905,20.8027,20.7905,20.8027,28200.0
2007-03-19 13:35:00,34.24,34.25,34.24,34.25,52000.0,20.7966,20.8027,20.7966,20.8027,52000.0
2007-03-19 13:40:00,34.25,34.26,34.24,34.25,108300.0,20.8027,20.8087,20.7966,20.8027,108300.0
2007-03-19 13:45:00,34.25,34.25,34.24,34.25,40800.0,20.8027,20.8027,20.7966,20.8027,40800.0
2007-03-19 13:50:00,34.25,34.25,34.23,34.25,70800.0,20.8027,20.8027,20.7905,20.8027,70800.0
2007-03-19 13:55:00,34.24,34.25,34.24,34.25,17300.0,20.7966,20.8027,20.7966,20.8027,17300.0
2007-03-19 14:00:00,34.24,34.25,34.22,34.22,86000.0,20.7966,20.8027,20.7845,20.7845,86000.0
2007-03-19 14:05:00,34.23,34.23,34.2,34.21,62800.0,20.7905,20.7905,20.7723,20.7784,62800.0
2007-03-19 14:10:00,34.21,34.21,34.19,34.19,104700.0,20.7784,20.7784,20.7662,20.7662,104700.0
2007-03-19 14:15:00,34.19,34.2,34.17,34.18,206400.0,20.7662,20.7723,20.7541,20.7602,206400.0
2007-03-19 14:20:00,34.18,34.18,34.17,34.17,72800.0,20.7602,20.7602,20.7541,20.7541,72800.0
2007-03-19 14:25:00,34.18,34.18,34.17,34.17,59700.0,20.7602,20.7602,20.7541,20.7541,59700.0
2007-03-19 14:30:00,34.18,34.2,34.17,34.18,151000.0,20.7602,20.7723,20.7541,20.7602,151000.0
2007-03-19 14:35:00,34.18,34.22,34.17,34.22,196800.0,20.7602,20.7845,20.7541,20.7845,196800.0
2007-03-19 14:40:00,34.22,34.22,34.19,34.2,111600.0,20.7845,20.7845,20.7662,20.7723,111600.0
2007-03-19 14:45:00,34.21,34.21,34.19,34.2,67000.0,20.7784,20.7784,20.7662,20.7723,67000.0
2007-03-19 14:50:00,34.2,34.24,34.2,34.22,152600.0,20.7723,20.7966,20.7723,20.7845,152600.0
2007-03-19 14:55:00,34.21,34.22,34.19,34.21,117800.0,20.7784,20.7845,20.7662,20.7784,117800.0
2007-03-19 15:00:00,34.22,34.24,34.2,34.2,158300.0,20.7845,20.7966,20.7723,20.7723,158300.0
2007-03-19 15:05:00,34.2,34.2,34.19,34.19,133500.0,20.7723,20.7723,20.7662,20.7662,133500.0
2007-03-19 15:10:00,34.19,34.2,34.19,34.2,62900.0,20.7662,20.7723,20.7662,20.7723,62900.0
2007-03-19 15:15:00,34.2,34.2,34.14,34.14,97800.0,20.7723,20.7723,20.7359,20.7359,97800.0
2007-03-19 15:20:00,34.14,34.2,34.13,34.18,332300.0,20.7359,20.7723,20.7298,20.7602,332300.0
2007-03-19 15:25:00,34.18,34.2,34.17,34.2,163000.0,20.7602,20.7723,20.7541,20.7723,163000.0
2007-03-19 15:30:00,34.19,34.2,34.18,34.2,93100.0,20.7662,20.7723,20.7602,20.7723,93100.0
2007-03-19 15:35:00,34.2,34.25,34.19,34.23,291100.0,20.7723,20.8027,20.7662,20.7905,291100.0
2007-03-19 15:40:00,34.24,34.26,34.23,34.23,361900.0,20.7966,20.8087,20.7905,20.7905,361900.0
2007-03-19 15:45:00,34.23,34.25,34.22,34.24,214600.0,20.7905,20.8027,20.7845,20.7966,214600.0
2007-03-19 15:50:00,34.23,34.24,34.19,34.21,257300.0,20.7905,20.7966,20.7662,20.7784,257300.0
2007-03-19 15:55:00,34.21,34.25,34.21,34.25,461000.0,20.7784,20.8027,20.7784,20.8027,461000.0
2007-03-20 09:30:00,34.25,34.27,34.2,34.23,182900.0,20.8027,20.8148,20.7723,20.7905,182900.0
2007-03-20 09:35:00,34.23,34.27,34.23,34.23,148100.0,20.7905,20.8148,20.7905,20.7905,148100.0
2007-03-20 09:40:00,34.23,34.27,34.23,34.25,144500.0,20.7905,20.8148,20.7905,20.8027,144500.0
2007-03-20 09:45:00,34.26,34.38,34.26,34.3,150200.0,20.8087,20.8816,20.8087,20.833,150200.0
2007-03-20 09:50:00,34.29,34.3,34.25,34.27,60100.0,20.827,20.833,20.8027,20.8148,60100.0
2007-03-20 09:55:00,34.28,34.29,34.24,34.25,68200.0,20.8209,20.827,20.7966,20.8027,68200.0
2007-03-20 10:00:00,34.24,34.3,34.2,34.21,283500.0,20.7966,20.833,20.7723,20.7784,283500.0
2007-03-20 10:05:00,34.2,34.27,34.2,34.25,151400.0,20.7723,20.8148,20.7723,20.8027,151400.0
2007-03-20 10:10:00,34.26,34.31,34.26,34.28,143300.0,20.8087,20.8391,20.8087,20.8209,143300.0
2007-03-20 10:15:00,34.27,34.27,34.22,34.24,69500.0,20.8148,20.8148,20.7845,20.7966,69500.0
2007-03-20 10:20:00,34.24,34.24,34.21,34.23,124200.0,20.7966,20.7966,20.7784,20.7905,124200.0
2007-03-20 10:25:00,34.22,34.29,34.21,34.29,105100.0,20.7845,20.827,20.7784,20.827,105100.0
2007-03-20 10:30:00,34.29,34.31,34.25,34.26,120700.0,20.827,20.8391,20.8027,20.8087,120700.0
2007-03-20 10:35:00,34.26,34.27,34.25,34.27,83300.0,20.8087,20.8148,20.8027,20.8148,83300.0
2007-03-20 10:40:00,34.27,34.31,34.27,34.31,64500.0,20.8148,20.8391,20.8148,20.8391,64500.0
2007-03-20 10:45:00,34.31,34.33,34.28,34.31,77400.0,20.8391,20.8513,20.8209,20.8391,77400.0
2007-03-20 10:50:00,34.3,34.33,34.26,34.26,97100.0,20.833,20.8513,20.8087,20.8087,97100.0
2007-03-20 10:55:00,34.26,34.26,34.25,34.26,70400.0,20.8087,20.8087,20.8027,20.8087,70400.0
2007-03-20 11:00:00,34.27,34.29,34.25,34.27,46600.0,20.8148,20.827,20.8027,20.8148,46600.0
2007-03-20 11:05:00,34.27,34.3,34.25,34.28,65900.0,20.8148,20.833,20.8027,20.8209,65900.0
2007-03-20 11:10:00,34.29,34.32,34.27,34.31,37300.0,20.827,20.8452,20.8148,20.8391,37300.0
2007-03-20 11:15:00,34.3,34.34,34.3,34.34,51900.0,20.833,20.8573,20.833,20.8573,51900.0
2007-03-20 11:20:00,34.34,34.38,34.32,34.34,99300.0,20.8573,20.8816,20.8452,20.8573,99300.0
2007-03-20 11:25:00,34.34,34.38,34.29,34.37,137200.0,20.8573,20.8816,20.827,20.8756,137200.0
2007-03-20 11:30:00,34.37,34.38,34.36,34.36,68800.0,20.8756,20.8816,20.8695,20.8695,68800.0
2007-03-20 11:35:00,34.36,34.36,34.31,34.33,94000.0,20.8695,20.8695,20.8391,20.8513,94000.0
2007-03-20 11:40:00,34.33,34.37,34.33,34.37,41700.0,20.8513,20.8756,20.8513,20.8756,41700.0
2007-03-20 11:45:00,34.37,34.4,34.36,34.38,74500.0,20.8756,20.8938,20.8695,20.8816,74500.0
2007-03-20 11:50:00,34.39,34.39,34.36,34.37,63300.0,20.8877,20.8877,20.8695,20.8756,63300.0
2007-03-20 11:55:00,34.37,34.47,34.35,34.46,119100.0,20.8756,20.9363,20.8634,20.9302,119100.0
2007-03-20 12:00:00,34.46,34.48,34.44,34.46,92600.0,20.9302,20.9424,20.9181,20.9302,92600.0
2007-03-20 12:05:00,34.47,34.49,34.46,34.48,67200.0,20.9363,20.9484,20.9302,20.9424,67200.0
2007-03-20 12:10:00,34.47,34.49,34.46,34.47,84600.0,20.9363,20.9484,20.9302,20.9363,84600.0
2007-03-20 12:15:00,34.48,34.5,34.47,34.48,93700.0,20.9424,20.9545,20.9363,20.9424,93700.0
2007-03-20 12:20:00,34.49,34.55,34.47,34.55,139000.0,20.9484,20.9849,20.9363,20.9849,139000.0
2007-03-20 12:25:00,34.54,34.6,34.54,34.6,180900.0,20.9788,21.0153,20.9788,21.0153,180900.0
2007-03-20 12:30:00,34.59,34.65,34.59,34.63,205400.0,21.0092,21.0456,21.0092,21.0335,205400.0
2007-03-20 12:35:00,34.63,34.66,34.59,34.66,272300.0,21.0335,21.0517,21.0092,21.0517,272300.0
2007-03-20 12:40:00,34.66,34.66,34.62,34.62,72900.0,21.0517,21.0517,21.0274,21.0274,72900.0
2007-03-20 12:45:00,34.63,34.64,34.6,34.62,105600.0,21.0335,21.0395,21.0153,21.0274,105600.0
2007-03-20 12:50:00,34.63,34.67,34.62,34.64,121300.0,21.0335,21.0578,21.0274,21.0395,121300.0
2007-03-20 12:55:00,34.64,34.66,34.61,34.62,79400.0,21.0395,21.0517,21.0213,21.0274,79400.0
2007-03-20 13:00:00,34.62,34.62,34.54,34.54,132200.0,21.0274,21.0274,20.9788,20.9788,132200.0
2007-03-20 13:05:00,34.55,34.64,34.54,34.61,133300.0,20.9849,21.0395,20.9788,21.0213,133300.0
2007-03-20 13:10:00,34.6,34.61,34.57,34.58,59700.0,21.0153,21.0213,20.997,21.0031,59700.0
2007-03-20 13:15:00,34.58,34.58,34.55,34.55,54800.0,21.0031,21.0031,20.9849,20.9849,54800.0
2007-03-20 13:20:00,34.55,34.55,34.5,34.51,95500.0,20.9849,20.9849,20.9545,20.9606,95500.0
2007-03-20 13:25:00,34.51,34.51,34.5,34.51,41400.0,20.9606,20.9606,20.9545,20.9606,41400.0
2007-03-20 13:30:00,34.5,34.51,34.44,34.44,188700.0,20.9545,20.9606,20.9181,20.9181,188700.0
2007-03-20 13:35:00,34.45,34.47,34.42,34.44,109400.0,20.9241,20.9363,20.9059,20.9181,109400.0
2007-03-20 13:40:00,34.44,34.49,34.43,34.49,109000.0,20.9181,20.9484,20.912,20.9484,109000.0
2007-03-20 13:45:00,34.49,34.49,34.47,34.48,75400.0,20.9484,20.9484,20.9363,20.9424,75400.0
2007-03-20 13:50:00,34.48,34.49,34.42,34.43,112500.0,20.9424,20.9484,20.9059,20.912,112500.0
2007-03-20 13:55:00,34.42,34.44,34.4,34.44,136900.0,20.9059,20.9181,20.8938,20.9181,136900.0
2007-03-20 14:00:00,34.44,34.55,34.43,34.43,111500.0,20.9181,20.9849,20.912,20.912,111500.0
2007-03-20 14:05:00,34.44,34.46,34.4,34.46,100600.0,20.9181,20.9302,20.8938,20.9302,100600.0
2007-03-20 14:10:00,34.45,34.49,34.43,34.43,47800.0,20.9241,20.9484,20.912,20.912,47800.0
2007-03-20 14:15:00,34.43,34.44,34.43,34.44,21300.0,20.912,20.9181,20.912,20.9181,21300.0
2007-03-20 14:20:00,34.44,34.47,34.43,34.44,64900.0,20.9181,20.9363,20.912,20.9181,64900.0
2007-03-20 14:25:00,34.44,34.46,34.44,34.46,46000.0,20.9181,20.9302,20.9181,20.9302,46000.0
2007-03-20 14:30:00,34.46,34.47,34.43,34.44,50300.0,20.9302,20.9363,20.912,20.9181,50300.0
2007-03-20 14:35:00,34.44,34.45,34.4,34.42,101300.0,20.9181,20.9241,20.8938,20.9059,101300.0
2007-03-20 14:40:00,34.41,34.42,34.37,34.4,168300.0,20.8999,20.9059,20.8756,20.8938,168300.0
2007-03-20 14:45:00,34.4,34.46,34.4,34.44,80000.0,20.8938,20.9302,20.8938,20.9181,80000.0
2007-03-20 14:50:00,34.44,34.45,34.42,34.44,89000.0,20.9181,20.9241,20.9059,20.9181,89000.0
2007-03-20 14:55:00,34.45,34.46,34.4,34.4,70200.0,20.9241,20.9302,20.8938,20.8938,70200.0
2007-03-20 15:00:00,34.4,34.44,34.4,34.44,132900.0,20.8938,20.9181,20.8938,20.9181,132900.0
2007-03-20 15:05:00,34.43,34.5,34.41,34.48,136800.0,20.912,20.9545,20.8999,20.9424,136800.0
2007-03-20 15:10:00,34.48,34.51,34.46,34.51,61300.0,20.9424,20.9606,20.9302,20.9606,61300.0
2007-03-20 15:15:00,34.51,34.53,34.5,34.51,110500.0,20.9606,20.9727,20.9545,20.9606,110500.0
2007-03-20 15:20:00,34.5,34.53,34.5,34.52,122500.0,20.9545,20.9727,20.9545,20.9667,122500.0
2007-03-20 15:25:00,34.52,34.54,34.5,34.53,80600.0,20.9667,20.9788,20.9545,20.9727,80600.0
2007-03-20 15:30:00,34.52,34.56,34.51,34.52,93200.0,20.9667,20.991,20.9606,20.9667,93200.0
2007-03-20 15:35:00,34.52,34.57,34.35,34.55,229800.0,20.9667,20.997,20.8634,20.9849,229800.0
2007-03-20 15:40:00,34.55,34.58,34.54,34.58,330100.0,20.9849,21.0031,20.9788,21.0031,330100.0
2007-03-20 15:45:00,34.58,34.62,34.58,34.61,358500.0,21.0031,21.0274,21.0031,21.0213,358500.0
2007-03-20 15:50:00,34.6,34.62,34.56,34.59,390900.0,21.0153,21.0274,20.991,21.0092,390900.0
2007-03-20 15:55:00,34.6,34.63,34.59,34.63,304800.0,21.0153,21.0335,21.0092,21.0335,304800.0
2007-03-21 09:30:00,34.66,34.75,34.57,34.67,218300.0,21.0517,21.1064,20.997,21.0578,218300.0
2007-03-21 09:35:00,34.67,34.69,34.56,34.6,156600.0,21.0578,21.0699,20.991,21.0153,156600.0
2007-03-21 09:40:00,34.59,34.6,34.51,34.52,135600.0,21.0092,21.0153,20.9606,20.9667,135600.0
2007-03-21 09:45:00,34.52,34.58,34.52,34.54,92000.0,20.9667,21.0031,20.9667,20.9788,92000.0
2007-03-21 09:50:00,34.55,34.59,34.53,34.54,71300.0,20.9849,21.0092,20.9727,20.9788,71300.0
2007-03-21 09:55:00,34.53,34.56,34.51,34.55,56700.0,20.9727,20.991,20.9606,20.9849,56700.0
2007-03-21 10:00:00,34.54,34.55,34.51,34.54,106800.0,20.9788,20.9849,20.9606,20.9788,106800.0
2007-03-21 10:05:00,34.54,34.54,34.48,34.51,63100.0,20.9788,20.9788,20.9424,20.9606,63100.0
2007-03-21 10:10:00,34.51,34.54,34.5,34.52,63000.0,20.9606,20.9788,20.9545,20.9667,63000.0
2007-03-21 10:15:00,34.53,34.56,34.49,34.53,117400.0,20.9727,20.991,20.9484,20.9727,117400.0
2007-03-21 10:20:00,34.54,34.55,34.49,34.53,74300.0,20.9788,20.9849,20.9484,20.9727,74300.0
2007-03-21 10:25:00,34.53,34.56,34.52,34.56,90900.0,20.9727,20.991,20.9667,20.991,90900.0
2007-03-21 10:30:00,34.56,34.57,34.51,34.53,67500.0,20.991,20.997,20.9606,20.9727,67500.0
2007-03-21 10:35:00,34.53,34.57,34.5,34.51,86200.0,20.9727,20.997,20.9545,20.9606,86200.0
2007-03-21 10:40:00,34.52,34.52,34.49,34.49,40400.0,20.9667,20.9667,20.9484,20.9484,40400.0
2007-03-21 10:45:00,34.5,34.52,34.49,34.5,144100.0,20.9545,20.9667,20.9484,20.9545,144100.0
2007-03-21 10:50:00,34.5,34.55,34.49,34.55,87200.0,20.9545,20.9849,20.9484,20.9849,87200.0
2007-03-21 10:55:00,34.55,34.57,34.54,34.57,122600.0,20.9849,20.997,20.9788,20.997,122600.0
2007-03-21 11:00:00,34.57,34.57,34.52,34.53,88400.0,20.997,20.997,20.9667,20.9727,88400.0
2007-03-21 11:05:00,34.53,34.53,34.49,34.5,110900.0,20.9727,20.9727,20.9484,20.9545,110900.0
2007-03-21 11:10:00,34.49,34.5,34.45,34.46,67300.0,20.9484,20.9545,20.9241,20.9302,67300.0
2007-03-21 11:15:00,34.45,34.47,34.45,34.46,107400.0,20.9241,20.9363,20.9241,20.9302,107400.0
2007-03-21 11:20:00,34.46,34.47,34.43,34.44,60100.0,20.9302,20.9363,20.912,20.9181,60100.0
2007-03-21 11:25:00,34.44,34.45,34.42,34.44,69400.0,20.9181,20.9241,20.9059,20.9181,69400.0
2007-03-21 11:30:00,34.43,34.43,34.42,34.42,77200.0,20.912,20.912,20.9059,20.9059,77200.0
2007-03-21 11:35:00,34.42,34.46,34.42,34.43,96500.0,20.9059,20.9302,20.9059,20.912,96500.0
2007-03-21 11:40:00,34.43,34.44,34.43,34.44,46300.0,20.912,20.9181,20.912,20.9181,46300.0
2007-03-21 11:45:00,34.43,34.44,34.43,34.43,87700.0,20.912,20.9181,20.912,20.912,87700.0
2007-03-21 11:50:00,34.44,34.55,34.41,34.41,78200.0,20.9181,20.9849,20.8999,20.8999,78200.0
2007-03-21 11:55:00,34.42,34.42,34.4,34.4,80300.0,20.9059,20.9059,20.8938,20.8938,80300.0
2007-03-21 12:00:00,34.41,34.42,34.4,34.42,51600.0,20.8999,20.9059,20.8938,20.9059,51600.0
2007-03-21 12:05:00,34.42,34.42,34.39,34.4,135600.0,20.9059,20.9059,20.8877,20.8938,135600.0
2007-03-21 12:10:00,34.39,34.4,34.35,34.35,85500.0,20.8877,20.8938,20.8634,20.8634,85500.0
2007-03-21 12:15:00,34.36,34.37,34.35,34.36,76300.0,20.8695,20.8756,20.8634,20.8695,76300.0
2007-03-21 12:20:00,34.37,34.37,34.35,34.35,61500.0,20.8756,20.8756,20.8634,20.8634,61500.0
2007-03-21 12:25:00,34.36,34.36,34.35,34.36,57300.0,20.8695,20.8695,20.8634,20.8695,57300.0
2007-03-21 12:30:00,34.35,34.37,34.34,34.34,108700.0,20.8634,20.8756,20.8573,20.8573,108700.0
2007-03-21 12:35:00,34.35,34.38,34.33,34.37,102600.0,20.8634,20.8816,20.8513,20.8756,102600.0
2007-03-21 12:40:00,34.37,34.4,34.35,34.4,118000.0,20.8756,20.8938,20.8634,20.8938,118000.0
2007-03-21 12:45:00,34.39,34.42,34.39,34.41,43600.0,20.8877,20.9059,20.8877,20.8999,43600.0
2007-03-21 12:50:00,34.41,34.42,34.41,34.41,39700.0,20.8999,20.9059,20.8999,20.8999,39700.0
2007-03-21 12:55:00,34.41,34.42,34.41,34.41,44500.0,20.8999,20.9059,20.8999,20.8999,44500.0
2007-03-21 13:00:00,34.42,34.42,34.4,34.4,39500.0,20.9059,20.9059,20.8938,20.8938,39500.0
2007-03-21 13:05:00,34.4,34.41,34.38,34.39,44000.0,20.8938,20.8999,20.8816,20.8877,44000.0
2007-03-21 13:10:00,34.4,34.4,34.38,34.38,39700.0,20.8938,20.8938,20.8816,20.8816,39700.0
2007-03-21 13:15:00,34.39,34.4,34.38,34.39,46800.0,20.8877,20.8938,20.8816,20.8877,46800.0
2007-03-21 13:20:00,34.4,34.4,34.38,34.39,73300.0,20.8938,20.8938,20.8816,20.8877,73300.0
2007-03-21 13:25:00,34.4,34.44,34.39,34.43,117900.0,20.8938,20.9181,20.8877,20.912,117900.0
2007-03-21 13:30:00,34.42,34.44,34.42,34.43,83200.0,20.9059,20.9181,20.9059,20.912,83200.0
2007-03-21 13:35:00,34.44,34.45,34.43,34.44,44300.0,20.9181,20.9241,20.912,20.9181,44300.0
2007-03-21 13:40:00,34.45,34.48,34.44,34.47,91400.0,20.9241,20.9424,20.9181,20.9363,91400.0
2007-03-21 13:45:00,34.47,34.48,34.44,34.46,123400.0,20.9363,20.9424,20.9181,20.9302,123400.0
2007-03-21 13:50:00,34.47,34.49,34.46,34.48,187500.0,20.9363,20.9484,20.9302,20.9424,187500.0
2007-03-21 13:55:00,34.48,34.51,34.48,34.49,141100.0,20.9424,20.9606,20.9424,20.9484,141100.0
2007-03-21 14:00:00,34.49,34.51,34.49,34.5,82500.0,20.9484,20.9606,20.9484,20.9545,82500.0
2007-03-21 14:05:00,34.5,34.55,34.5,34.55,35700.0,20.9545,20.9849,20.9545,20.9849,35700.0
2007-03-21 14:10:00,34.55,34.59,34.52,34.55,163800.0,20.9849,21.0092,20.9667,20.9849,163800.0
2007-03-21 14:15:00,34.55,34.99,34.51,34.84,749300.0,20.9849,21.2521,20.9606,21.161,749300.0
2007-03-21 14:20:00,34.84,35.0,34.77,35.0,603700.0,21.161,21.2582,21.1185,21.2582,603700.0
2007-03-21 14:25:00,35.0,35.19,34.99,35.08,933300.0,21.2582,21.3736,21.2521,21.3068,933300.0
2007-03-21 14:30:00,35.09,35.15,35.06,35.13,204000.0,21.3129,21.3493,21.2946,21.3372,204000.0
2007-03-21 14:35:00,35.13,35.16,35.05,35.1,151900.0,21.3372,21.3554,21.2886,21.3189,151900.0
2007-03-21 14:40:00,35.09,35.28,35.08,35.26,311900.0,21.3129,21.4283,21.3068,21.4161,311900.0
2007-03-21 14:45:00,35.25,35.36,35.23,35.3,589500.0,21.41,21.4769,21.3979,21.4404,589500.0
2007-03-21 14:50:00,35.31,35.33,35.28,35.29,202000.0,21.4465,21.4586,21.4283,21.4343,202000.0
2007-03-21 14:55:00,35.29,35.5,35.29,35.43,471900.0,21.4343,21.5619,21.4343,21.5194,471900.0
2007-03-21 15:00:00,35.43,35.56,35.43,35.49,391900.0,21.5194,21.5983,21.5194,21.5558,391900.0
2007-03-21 15:05:00,35.48,35.48,35.37,35.4,399800.0,21.5497,21.5497,21.4829,21.5012,399800.0
2007-03-21 15:10:00,35.4,35.41,35.33,35.37,231100.0,21.5012,21.5072,21.4586,21.4829,231100.0
2007-03-21 15:15:00,35.37,35.37,35.26,35.26,341300.0,21.4829,21.4829,21.4161,21.4161,341300.0
2007-03-21 15:20:00,35.25,35.28,35.23,35.24,479500.0,21.41,21.4283,21.3979,21.404,479500.0
2007-03-21 15:25:00,35.24,35.28,35.21,35.25,377900.0,21.404,21.4283,21.3858,21.41,377900.0
2007-03-21 15:30:00,35.24,35.29,35.2,35.27,646900.0,21.404,21.4343,21.3797,21.4222,646900.0
2007-03-21 15:35:00,35.27,35.42,35.27,35.39,643100.0,21.4222,21.5133,21.4222,21.4951,643100.0
2007-03-21 15:40:00,35.38,35.45,35.38,35.45,546300.0,21.489,21.5315,21.489,21.5315,546300.0
2007-03-21 15:45:00,35.45,35.52,35.45,35.5,572100.0,21.5315,21.574,21.5315,21.5619,572100.0
2007-03-21 15:50:00,35.5,35.51,35.45,35.48,747400.0,21.5619,21.568,21.5315,21.5497,747400.0
2007-03-21 15:55:00,35.48,35.51,35.47,35.47,848700.0,21.5497,21.568,21.5437,21.5437,848700.0
2007-03-22 09:30:00,35.05,35.46,34.62,35.43,325700.0,21.2886,21.5376,21.0274,21.5194,325700.0
2007-03-22 09:35:00,35.44,35.46,35.41,35.44,185400.0,21.5255,21.5376,21.5072,21.5255,185400.0
2007-03-22 09:40:00,35.44,35.47,35.41,35.46,292900.0,21.5255,21.5437,21.5072,21.5376,292900.0
2007-03-22 09:45:00,35.47,35.49,35.46,35.49,313800.0,21.5437,21.5558,21.5376,21.5558,313800.0
2007-03-22 09:50:00,35.49,35.57,35.44,35.56,234900.0,21.5558,21.6044,21.5255,21.5983,234900.0
2007-03-22 09:55:00,35.56,35.56,35.46,35.48,192300.0,21.5983,21.5983,21.5376,21.5497,192300.0
2007-03-22 10:00:00,35.47,35.53,35.46,35.46,215100.0,21.5437,21.5801,21.5376,21.5376,215100.0
2007-03-22 10:05:00,35.47,35.48,35.41,35.45,138500.0,21.5437,21.5497,21.5072,21.5315,138500.0
2007-03-22 10:10:00,35.45,35.5,35.44,35.47,87800.0,21.5315,21.5619,21.5255,21.5437,87800.0
2007-03-22 10:15:00,35.46,35.52,35.44,35.46,229600.0,21.5376,21.574,21.5255,21.5376,229600.0
2007-03-22 10:20:00,35.45,35.46,35.44,35.44,81100.0,21.5315,21.5376,21.5255,21.5255,81100.0
2007-03-22 10:25:00,35.45,35.45,35.33,35.33,207500.0,21.5315,21.5315,21.4586,21.4586,207500.0
2007-03-22 10:30:00,35.34,35.35,35.28,35.29,160800.0,21.4647,21.4708,21.4283,21.4343,160800.0
2007-03-22 10:35:00,35.29,35.33,35.23,35.31,185200.0,21.4343,21.4586,21.3979,21.4465,185200.0
2007-03-22 10:40:00,35.31,35.38,35.28,35.37,175500.0,21.4465,21.489,21.4283,21.4829,175500.0
2007-03-22 10:45:00,35.36,35.38,35.29,35.29,97500.0,21.4769,21.489,21.4343,21.4343,97500.0
2007-03-22 10:50:00,35.29,35.3,35.14,35.14,226400.0,21.4343,21.4404,21.3432,21.3432,226400.0
2007-03-22 10:55:00,35.14,35.22,35.13,35.19,213800.0,21.3432,21.3918,21.3372,21.3736,213800.0
2007-03-22 11:00:00,35.19,35.21,35.14,35.16,162500.0,21.3736,21.3858,21.3432,21.3554,162500.0
2007-03-22 11:05:00,35.16,35.19,35.13,35.16,106600.0,21.3554,21.3736,21.3372,21.3554,106600.0
2007-03-22 11:10:00,35.15,35.17,35.13,35.16,96300.0,21.3493,21.3615,21.3372,21.3554,96300.0
2007-03-22 11:15:00,35.16,35.24,35.16,35.23,125300.0,21.3554,21.404,21.3554,21.3979,125300.0
2007-03-22 11:20:00,35.24,35.32,35.23,35.27,147000.0,21.404,21.4526,21.3979,21.4222,147000.0
2007-03-22 11:25:00,35.28,35.33,35.27,35.33,96100.0,21.4283,21.4586,21.4222,21.4586,96100.0
2007-03-22 11:30:00,35.33,35.35,35.3,35.33,81200.0,21.4586,21.4708,21.4404,21.4586,81200.0
2007-03-22 11:35:00,35.32,35.33,35.24,35.24,122100.0,21.4526,21.4586,21.404,21.404,122100.0
2007-03-22 11:40:00,35.25,35.25,35.18,35.22,221100.0,21.41,21.41,21.3675,21.3918,221100.0
2007-03-22 11:45:00,35.21,35.22,35.17,35.17,99700.0,21.3858,21.3918,21.3615,21.3615,99700.0
2007-03-22 11:50:00,35.18,35.18,35.15,35.15,148600.0,21.3675,21.3675,21.3493,21.3493,148600.0
2007-03-22 11:55:00,35.16,35.25,35.16,35.25,179100.0,21.3554,21.41,21.3554,21.41,179100.0
2007-03-22 12:00:00,35.24,35.26,35.2,35.24,56500.0,21.404,21.4161,21.3797,21.404,56500.0
2007-03-22 12:05:00,35.25,35.28,35.25,35.28,61800.0,21.41,21.4283,21.41,21.4283,61800.0
2007-03-22 12:10:00,35.28,35.34,35.27,35.29,143000.0,21.4283,21.4647,21.4222,21.4343,143000.0
2007-03-22 12:15:00,35.28,35.32,35.27,35.3,69800.0,21.4283,21.4526,21.4222,21.4404,69800.0
2007-03-22 12:20:00,35.31,35.31,35.27,35.27,40200.0,21.4465,21.4465,21.4222,21.4222,40200.0
2007-03-22 12:25:00,35.28,35.28,35.27,35.28,27300.0,21.4283,21.4283,21.4222,21.4283,27300.0
2007-03-22 12:30:00,35.27,35.34,35.27,35.3,149200.0,21.4222,21.4647,21.4222,21.4404,149200.0
2007-03-22 12:35:00,35.29,35.32,35.28,35.3,101800.0,21.4343,21.4526,21.4283,21.4404,101800.0
2007-03-22 12:40:00,35.3,35.33,35.27,35.28,130900.0,21.4404,21.4586,21.4222,21.4283,130900.0
2007-03-22 12:45:00,35.28,35.32,35.27,35.28,36100.0,21.4283,21.4526,21.4222,21.4283,36100.0
2007-03-22 12:50:00,35.27,35.28,35.2,35.21,87200.0,21.4222,21.4283,21.3797,21.3858,87200.0
2007-03-22 12:55:00,35.2,35.21,35.16,35.16,53700.0,21.3797,21.3858,21.3554,21.3554,53700.0
2007-03-22 13:00:00,35.16,35.17,35.15,35.16,59800.0,21.3554,21.3615,21.3493,21.3554,59800.0
2007-03-22 13:05:00,35.16,35.16,35.12,35.12,140600.0,21.3554,21.3554,21.3311,21.3311,140600.0
2007-03-22 13:10:00,35.13,35.13,35.1,35.13,118700.0,21.3372,21.3372,21.3189,21.3372,118700.0
2007-03-22 13:15:00,35.12,35.15,35.11,35.13,49300.0,21.3311,21.3493,21.325,21.3372,49300.0
2007-03-22 13:20:00,35.12,35.14,35.11,35.14,55200.0,21.3311,21.3432,21.325,21.3432,55200.0
2007-03-22 13:25:00,35.13,35.18,35.13,35.14,112100.0,21.3372,21.3675,21.3372,21.3432,112100.0
2007-03-22 13:30:00,35.14,35.14,35.08,35.09,96300.0,21.3432,21.3432,21.3068,21.3129,96300.0
2007-03-22 13:35:00,35.09,35.11,35.08,35.08,81000.0,21.3129,21.325,21.3068,21.3068,81000.0
2007-03-22 13:40:00,35.09,35.14,35.08,35.11,171900.0,21.3129,21.3432,21.3068,21.325,171900.0
2007-03-22 13:45:00,35.11,35.12,35.08,35.09,65900.0,21.325,21.3311,21.3068,21.3129,65900.0
2007-03-22 13:50:00,35.08,35.11,35.08,35.08,60400.0,21.3068,21.325,21.3068,21.3068,60400.0
2007-03-22 13:55:00,35.09,35.12,35.08,35.12,49700.0,21.3129,21.3311,21.3068,21.3311,49700.0
2007-03-22 14:00:00,35.11,35.15,35.11,35.13,126600.0,21.325,21.3493,21.325,21.3372,126600.0
2007-03-22 14:05:00,35.12,35.13,35.08,35.09,190200.0,21.3311,21.3372,21.3068,21.3129,190200.0
2007-03-22 14:10:00,35.08,35.09,35.04,35.05,176900.0,21.3068,21.3129,21.2825,21.2886,176900.0
2007-03-22 14:15:00,35.05,35.1,35.03,35.04,842500.0,21.2886,21.3189,21.2764,21.2825,842500.0
2007-03-22 14:20:00,35.03,35.05,35.02,35.03,137600.0,21.2764,21.2886,21.2704,21.2764,137600.0
2007-03-22 14:25:00,35.02,35.06,35.02,35.05,342700.0,21.2704,21.2946,21.2704,21.2886,342700.0
2007-03-22 14:30:00,35.05,35.05,35.03,35.04,101900.0,21.2886,21.2886,21.2764,21.2825,101900.0
2007-03-22 14:35:00,35.03,35.04,35.0,35.01,159400.0,21.2764,21.2825,21.2582,21.2643,159400.0
2007-03-22 14:40:00,35.01,35.02,35.0,35.0,187500.0,21.2643,21.2704,21.2582,21.2582,187500.0
2007-03-22 14:45:00,35.01,35.04,34.97,35.04,281000.0,21.2643,21.2825,21.24,21.2825,281000.0
2007-03-22 14:50:00,35.04,35.06,35.0,35.01,260400.0,21.2825,21.2946,21.2582,21.2643,260400.0
2007-03-22 14:55:00,35.01,35.02,34.99,35.01,95300.0,21.2643,21.2704,21.2521,21.2643,95300.0
2007-03-22 15:00:00,35.0,35.01,34.97,35.0,107900.0,21.2582,21.2643,21.24,21.2582,107900.0
2007-03-22 15:05:00,34.99,35.0,34.97,34.98,89800.0,21.2521,21.2582,21.24,21.2461,89800.0
2007-03-22 15:10:00,34.97,34.98,34.93,34.94,159200.0,21.24,21.2461,21.2157,21.2218,159200.0
2007-03-22 15:15:00,34.94,34.95,34.9,34.91,184600.0,21.2218,21.2278,21.1975,21.2035,184600.0
2007-03-22 15:20:00,34.9,34.91,34.88,34.89,222700.0,21.1975,21.2035,21.1853,21.1914,222700.0
2007-03-22 15:25:00,34.88,34.92,34.85,34.87,273200.0,21.1853,21.2096,21.1671,21.1792,273200.0
2007-03-22 15:30:00,34.87,34.95,34.86,34.95,361300.0,21.1792,21.2278,21.1732,21.2278,361300.0
2007-03-22 15:35:00,34.95,34.97,34.91,34.91,214700.0,21.2278,21.24,21.2035,21.2035,214700.0
2007-03-22 15:40:00,34.91,34.92,34.91,34.92,152200.0,21.2035,21.2096,21.2035,21.2096,152200.0
2007-03-22 15:45:00,34.92,34.92,34.89,34.9,269700.0,21.2096,21.2096,21.1914,21.1975,269700.0
2007-03-22 15:50:00,34.9,34.99,34.89,34.98,385300.0,21.1975,21.2521,21.1914,21.2461,385300.0
2007-03-22 15:55:00,34.98,34.99,34.98,34.98,266500.0,21.2461,21.2521,21.2461,21.2461,266500.0
2007-03-23 09:30:00,35.02,35.15,34.81,34.82,175500.0,21.2704,21.3493,21.1428,21.1489,175500.0
2007-03-23 09:35:00,34.82,34.91,34.81,34.85,182000.0,21.1489,21.2035,21.1428,21.1671,182000.0
2007-03-23 09:40:00,34.85,34.9,34.81,34.9,132700.0,21.1671,21.1975,21.1428,21.1975,132700.0
2007-03-23 09:45:00,34.9,34.93,34.87,34.92,128400.0,21.1975,21.2157,21.1792,21.2096,128400.0
2007-03-23 09:50:00,34.92,34.96,34.9,34.93,115500.0,21.2096,21.2339,21.1975,21.2157,115500.0
2007-03-23 09:55:00,34.92,34.95,34.86,34.92,131100.0,21.2096,21.2278,21.1732,21.2096,131100.0
2007-03-23 10:00:00,34.92,35.17,34.92,35.08,345100.0,21.2096,21.3615,21.2096,21.3068,345100.0
2007-03-23 10:05:00,35.07,35.09,35.0,35.01,115800.0,21.3007,21.3129,21.2582,21.2643,115800.0
2007-03-23 10:10:00,35.0,35.01,34.96,34.98,136100.0,21.2582,21.2643,21.2339,21.2461,136100.0
2007-03-23 10:15:00,34.97,35.0,34.96,34.98,159700.0,21.24,21.2582,21.2339,21.2461,159700.0
2007-03-23 10:20:00,34.99,35.01,34.92,34.96,216500.0,21.2521,21.2643,21.2096,21.2339,216500.0
2007-03-23 10:25:00,34.96,35.04,34.94,35.01,167100.0,21.2339,21.2825,21.2218,21.2643,167100.0
2007-03-23 10:30:00,35.0,35.0,34.94,34.94,95700.0,21.2582,21.2582,21.2218,21.2218,95700.0
2007-03-23 10:35:00,34.94,35.01,34.93,34.97,63000.0,21.2218,21.2643,21.2157,21.24,63000.0
2007-03-23 10:40:00,34.97,34.97,34.91,34.93,77100.0,21.24,21.24,21.2035,21.2157,77100.0
2007-03-23 10:45:00,34.94,34.94,34.88,34.88,85000.0,21.2218,21.2218,21.1853,21.1853,85000.0
2007-03-23 10:50:00,34.89,34.96,34.88,34.93,87200.0,21.1914,21.2339,21.1853,21.2157,87200.0
2007-03-23 10:55:00,34.92,34.96,34.91,34.95,72100.0,21.2096,21.2339,21.2035,21.2278,72100.0
2007-03-23 11:00:00,34.94,34.95,34.91,34.94,57900.0,21.2218,21.2278,21.2035,21.2218,57900.0
2007-03-23 11:05:00,34.94,34.96,34.89,34.9,200800.0,21.2218,21.2339,21.1914,21.1975,200800.0
2007-03-23 11:10:00,34.91,34.93,34.9,34.93,90600.0,21.2035,21.2157,21.1975,21.2157,90600.0
2007-03-23 11:15:00,34.93,34.99,34.92,34.96,129000.0,21.2157,21.2521,21.2096,21.2339,129000.0
2007-03-23 11:20:00,34.96,35.0,34.94,34.96,141200.0,21.2339,21.2582,21.2218,21.2339,141200.0
2007-03-23 11:25:00,34.95,34.96,34.91,34.93,123400.0,21.2278,21.2339,21.2035,21.2157,123400.0
2007-03-23 11:30:00,34.93,34.97,34.9,34.96,137600.0,21.2157,21.24,21.1975,21.2339,137600.0
2007-03-23 11:35:00,34.96,34.99,34.96,34.98,73900.0,21.2339,21.2521,21.2339,21.2461,73900.0
2007-03-23 11:40:00,34.98,34.99,34.9,34.9,74900.0,21.2461,21.2521,21.1975,21.1975,74900.0
2007-03-23 11:45:00,34.9,34.96,34.9,34.96,98800.0,21.1975,21.2339,21.1975,21.2339,98800.0
2007-03-23 11:50:00,34.95,34.96,34.93,34.93,51200.0,21.2278,21.2339,21.2157,21.2157,51200.0
2007-03-23 11:55:00,34.93,34.96,34.92,34.94,59900.0,21.2157,21.2339,21.2096,21.2218,59900.0
2007-03-23 12:00:00,34.95,34.96,34.93,34.95,75600.0,21.2278,21.2339,21.2157,21.2278,75600.0
2007-03-23 12:05:00,34.94,34.98,34.93,34.97,178700.0,21.2218,21.2461,21.2157,21.24,178700.0
2007-03-23 12:10:00,34.97,35.02,34.94,34.96,190900.0,21.24,21.2704,21.2218,21.2339,190900.0
2007-03-23 12:15:00,34.96,34.97,34.91,34.94,140500.0,21.2339,21.24,21.2035,21.2218,140500.0
2007-03-23 12:20:00,34.94,34.98,34.92,34.95,93200.0,21.2218,21.2461,21.2096,21.2278,93200.0
2007-03-23 12:25:00,34.95,34.97,34.95,34.95,35400.0,21.2278,21.24,21.2278,21.2278,35400.0
2007-03-23 12:30:00,34.95,35.01,34.95,34.97,99200.0,21.2278,21.2643,21.2278,21.24,99200.0
2007-03-23 12:35:00,34.97,34.98,34.91,34.94,127200.0,21.24,21.2461,21.2035,21.2218,127200.0
2007-03-23 12:40:00,34.94,34.95,34.94,34.94,62900.0,21.2218,21.2278,21.2218,21.2218,62900.0
2007-03-23 12:45:00,34.94,34.95,34.9,34.93,101400.0,21.2218,21.2278,21.1975,21.2157,101400.0
2007-03-23 12:50:00,34.92,34.96,34.87,34.93,192500.0,21.2096,21.2339,21.1792,21.2157,192500.0
2007-03-23 12:55:00,34.92,34.93,34.89,34.9,113100.0,21.2096,21.2157,21.1914,21.1975,113100.0
2007-03-23 13:00:00,34.9,34.93,34.9,34.91,80800.0,21.1975,21.2157,21.1975,21.2035,80800.0
2007-03-23 13:05:00,34.91,34.93,34.91,34.92,72700.0,21.2035,21.2157,21.2035,21.2096,72700.0
2007-03-23 13:10:00,34.92,34.93,34.86,34.86,105800.0,21.2096,21.2157,21.1732,21.1732,105800.0
2007-03-23 13:15:00,34.86,34.92,34.85,34.91,103500.0,21.1732,21.2096,21.1671,21.2035,103500.0
2007-03-23 13:20:00,34.91,34.92,34.9,34.91,63900.0,21.2035,21.2096,21.1975,21.2035,63900.0
2007-03-23 13:25:00,34.9,34.92,34.9,34.91,73000.0,21.1975,21.2096,21.1975,21.2035,73000.0
2007-03-23 13:30:00,34.91,34.93,34.9,34.92,136700.0,21.2035,21.2157,21.1975,21.2096,136700.0
2007-03-23 13:35:00,34.92,34.94,34.89,34.94,83200.0,21.2096,21.2218,21.1914,21.2218,83200.0
2007-03-23 13:40:00,34.94,34.98,34.94,34.95,179700.0,21.2218,21.2461,21.2218,21.2278,179700.0
2007-03-23 13:45:00,34.94,34.98,34.94,34.98,138900.0,21.2218,21.2461,21.2218,21.2461,138900.0
2007-03-23 13:50:00,34.98,34.98,34.96,34.97,75000.0,21.2461,21.2461,21.2339,21.24,75000.0
2007-03-23 13:55:00,34.97,34.98,34.97,34.97,49500.0,21.24,21.2461,21.24,21.24,49500.0
2007-03-23 14:00:00,34.98,34.99,34.93,34.94,93600.0,21.2461,21.2521,21.2157,21.2218,93600.0
2007-03-23 14:05:00,34.94,34.95,34.91,34.92,156200.0,21.2218,21.2278,21.2035,21.2096,156200.0
2007-03-23 14:10:00,34.91,34.93,34.89,34.89,114800.0,21.2035,21.2157,21.1914,21.1914,114800.0
2007-03-23 14:15:00,34.89,34.9,34.86,34.86,72900.0,21.1914,21.1975,21.1732,21.1732,72900.0
2007-03-23 14:20:00,34.86,34.89,34.81,34.87,98800.0,21.1732,21.1914,21.1428,21.1792,98800.0
2007-03-23 14:25:00,34.88,34.93,34.87,34.92,107900.0,21.1853,21.2157,21.1792,21.2096,107900.0
2007-03-23 14:30:00,34.91,34.96,34.91,34.92,83500.0,21.2035,21.2339,21.2035,21.2096,83500.0
2007-03-23 14:35:00,34.92,34.93,34.89,34.91,53800.0,21.2096,21.2157,21.1914,21.2035,53800.0
2007-03-23 14:40:00,34.91,34.96,34.9,34.96,63600.0,21.2035,21.2339,21.1975,21.2339,63600.0
2007-03-23 14:45:00,34.96,34.96,34.94,34.95,70600.0,21.2339,21.2339,21.2218,21.2278,70600.0
2007-03-23 14:50:00,34.95,34.96,34.92,34.96,85700.0,21.2278,21.2339,21.2096,21.2339,85700.0
2007-03-23 14:55:00,34.96,34.98,34.95,34.98,51200.0,21.2339,21.2461,21.2278,21.2461,51200.0
2007-03-23 15:00:00,34.97,34.98,34.95,34.96,93500.0,21.24,21.2461,21.2278,21.2339,93500.0
2007-03-23 15:05:00,34.96,34.97,34.92,34.93,91300.0,21.2339,21.24,21.2096,21.2157,91300.0
2007-03-23 15:10:00,34.92,34.94,34.91,34.93,56600.0,21.2096,21.2218,21.2035,21.2157,56600.0
2007-03-23 15:15:00,34.93,34.97,34.91,34.96,73500.0,21.2157,21.24,21.2035,21.2339,73500.0
2007-03-23 15:20:00,34.96,34.97,34.96,34.96,45700.0,21.2339,21.24,21.2339,21.2339,45700.0
2007-03-23 15:25:00,34.96,34.97,34.95,34.95,55200.0,21.2339,21.24,21.2278,21.2278,55200.0
2007-03-23 15:30:00,34.95,34.96,34.91,34.91,172300.0,21.2278,21.2339,21.2035,21.2035,172300.0
2007-03-23 15:35:00,34.91,34.95,34.91,34.94,139100.0,21.2035,21.2278,21.2035,21.2218,139100.0
2007-03-23 15:40:00,34.93,34.93,34.91,34.92,85200.0,21.2157,21.2157,21.2035,21.2096,85200.0
2007-03-23 15:45:00,34.91,34.93,34.91,34.92,126400.0,21.2035,21.2157,21.2035,21.2096,126400.0
2007-03-23 15:50:00,34.92,34.97,34.92,34.96,228100.0,21.2096,21.24,21.2096,21.2339,228100.0
2007-03-23 15:55:00,34.96,34.97,34.92,34.94,340300.0,21.2339,21.24,21.2096,21.2218,340300.0
2007-03-26 09:30:00,34.84,35.0,34.72,34.73,268200.0,21.161,21.2582,21.0881,21.0942,268200.0
2007-03-26 09:35:00,34.73,34.86,34.7,34.72,210200.0,21.0942,21.1732,21.076,21.0881,210200.0
2007-03-26 09:40:00,34.72,34.75,34.68,34.72,172300.0,21.0881,21.1064,21.0638,21.0881,172300.0
2007-03-26 09:45:00,34.72,34.79,34.71,34.77,113700.0,21.0881,21.1307,21.0821,21.1185,113700.0
2007-03-26 09:50:00,34.77,34.79,34.75,34.75,117400.0,21.1185,21.1307,21.1064,21.1064,117400.0
2007-03-26 09:55:00,34.75,34.76,34.72,34.73,106500.0,21.1064,21.1124,21.0881,21.0942,106500.0
2007-03-26 10:00:00,34.72,34.73,34.51,34.58,499900.0,21.0881,21.0942,20.9606,21.0031,499900.0
2007-03-26 10:05:00,34.58,34.58,34.47,34.5,297900.0,21.0031,21.0031,20.9363,20.9545,297900.0
2007-03-26 10:10:00,34.5,34.63,34.49,34.54,319600.0,20.9545,21.0335,20.9484,20.9788,319600.0
2007-03-26 10:15:00,34.54,34.55,34.47,34.51,227800.0,20.9788,20.9849,20.9363,20.9606,227800.0
2007-03-26 10:20:00,34.51,34.51,34.46,34.47,316300.0,20.9606,20.9606,20.9302,20.9363,316300.0
2007-03-26 10:25:00,34.47,34.55,34.46,34.46,186400.0,20.9363,20.9849,20.9302,20.9302,186400.0
2007-03-26 10:30:00,34.46,34.49,34.43,34.44,224700.0,20.9302,20.9484,20.912,20.9181,224700.0
2007-03-26 10:35:00,34.44,34.49,34.42,34.45,115200.0,20.9181,20.9484,20.9059,20.9241,115200.0
2007-03-26 10:40:00,34.46,34.6,34.46,34.56,125900.0,20.9302,21.0153,20.9302,20.991,125900.0
2007-03-26 10:45:00,34.55,34.61,34.54,34.61,171100.0,20.9849,21.0213,20.9788,21.0213,171100.0
2007-03-26 10:50:00,34.61,34.62,34.57,34.61,140600.0,21.0213,21.0274,20.997,21.0213,140600.0
2007-03-26 10:55:00,34.6,34.62,34.59,34.6,38300.0,21.0153,21.0274,21.0092,21.0153,38300.0
2007-03-26 11:00:00,34.6,34.61,34.52,34.55,256700.0,21.0153,21.0213,20.9667,20.9849,256700.0
2007-03-26 11:05:00,34.54,34.57,34.5,34.54,110300.0,20.9788,20.997,20.9545,20.9788,110300.0
2007-03-26 11:10:00,34.55,34.55,34.5,34.52,103000.0,20.9849,20.9849,20.9545,20.9667,103000.0
2007-03-26 11:15:00,34.52,34.58,34.5,34.56,164600.0,20.9667,21.0031,20.9545,20.991,164600.0
2007-03-26 11:20:00,34.56,34.71,34.56,34.63,243000.0,20.991,21.0821,20.991,21.0335,243000.0
2007-03-26 11:25:00,34.63,34.64,34.55,34.57,68800.0,21.0335,21.0395,20.9849,20.997,68800.0
2007-03-26 11:30:00,34.58,34.61,34.57,34.59,34300.0,21.0031,21.0213,20.997,21.0092,34300.0
2007-03-26 11:35:00,34.59,34.64,34.58,34.63,72300.0,21.0092,21.0395,21.0031,21.0335,72300.0
2007-03-26 11:40:00,34.64,34.64,34.59,34.59,68100.0,21.0395,21.0395,21.0092,21.0092,68100.0
2007-03-26 11:45:00,34.6,34.61,34.56,34.58,99000.0,21.0153,21.0213,20.991,21.0031,99000.0
2007-03-26 11:50:00,34.57,34.6,34.56,34.57,99400.0,20.997,21.0153,20.991,20.997,99400.0
2007-03-26 11:55:00,34.58,34.59,34.54,34.57,150700.0,21.0031,21.0092,20.9788,20.997,150700.0
2007-03-26 12:00:00,34.57,34.6,34.54,34.58,168800.0,20.997,21.0153,20.9788,21.0031,168800.0
2007-03-26 12:05:00,34.58,34.62,34.58,34.58,67300.0,21.0031,21.0274,21.0031,21.0031,67300.0
2007-03-26 12:10:00,34.58,34.61,34.57,34.58,33700.0,21.0031,21.0213,20.997,21.0031,33700.0
2007-03-26 12:15:00,34.59,34.61,34.58,34.6,73100.0,21.0092,21.0213,21.0031,21.0153,73100.0
2007-03-26 12:20:00,34.6,34.71,34.6,34.7,169000.0,21.0153,21.0821,21.0153,21.076,169000.0
2007-03-26 12:25:00,34.71,34.71,34.67,34.67,77000.0,21.0821,21.0821,21.0578,21.0578,77000.0
2007-03-26 12:30:00,34.67,34.69,34.66,34.67,60300.0,21.0578,21.0699,21.0517,21.0578,60300.0
2007-03-26 12:35:00,34.66,34.69,34.65,34.65,73600.0,21.0517,21.0699,21.0456,21.0456,73600.0
2007-03-26 12:40:00,34.65,34.66,34.62,34.62,54000.0,21.0456,21.0517,21.0274,21.0274,54000.0
2007-03-26 12:45:00,34.63,34.68,34.62,34.67,97800.0,21.0335,21.0638,21.0274,21.0578,97800.0
2007-03-26 12:50:00,34.67,34.68,34.63,34.64,76500.0,21.0578,21.0638,21.0335,21.0395,76500.0
2007-03-26 12:55:00,34.64,34.65,34.63,34.64,73300.0,21.0395,21.0456,21.0335,21.0395,73300.0
2007-03-26 13:00:00,34.64,34.64,34.63,34.63,34000.0,21.0395,21.0395,21.0335,21.0335,34000.0
2007-03-26 13:05:00,34.63,34.64,34.61,34.62,57800.0,21.0335,21.0395,21.0213,21.0274,57800.0
2007-03-26 13:10:00,34.61,34.66,34.61,34.64,127800.0,21.0213,21.0517,21.0213,21.0395,127800.0
2007-03-26 13:15:00,34.64,34.65,34.61,34.61,54100.0,21.0395,21.0456,21.0213,21.0213,54100.0
2007-03-26 13:20:00,34.61,34.66,34.61,34.65,36200.0,21.0213,21.0517,21.0213,21.0456,36200.0
2007-03-26 13:25:00,34.66,34.66,34.63,34.64,61900.0,21.0517,21.0517,21.0335,21.0395,61900.0
2007-03-26 13:30:00,34.64,34.7,34.64,34.69,79700.0,21.0395,21.076,21.0395,21.0699,79700.0
2007-03-26 13:35:00,34.69,34.71,34.69,34.71,49200.0,21.0699,21.0821,21.0699,21.0821,49200.0
2007-03-26 13:40:00,34.7,34.71,34.64,34.65,117500.0,21.076,21.0821,21.0395,21.0456,117500.0
2007-03-26 13:45:00,34.66,34.66,34.58,34.6,123500.0,21.0517,21.0517,21.0031,21.0153,123500.0
2007-03-26 13:50:00,34.6,34.6,34.56,34.58,187700.0,21.0153,21.0153,20.991,21.0031,187700.0
2007-03-26 13:55:00,34.58,34.59,34.58,34.58,105600.0,21.0031,21.0092,21.0031,21.0031,105600.0
2007-03-26 14:00:00,34.58,34.64,34.58,34.64,287300.0,21.0031,21.0395,21.0031,21.0395,287300.0
2007-03-26 14:05:00,34.64,34.64,34.61,34.62,150300.0,21.0395,21.0395,21.0213,21.0274,150300.0
2007-03-26 14:10:00,34.63,34.63,34.62,34.63,44200.0,21.0335,21.0335,21.0274,21.0335,44200.0
2007-03-26 14:15:00,34.62,34.66,34.62,34.65,78300.0,21.0274,21.0517,21.0274,21.0456,78300.0
2007-03-26 14:20:00,34.65,34.66,34.62,34.64,90900.0,21.0456,21.0517,21.0274,21.0395,90900.0
2007-03-26 14:25:00,34.64,34.65,34.63,34.64,105500.0,21.0395,21.0456,21.0335,21.0395,105500.0
2007-03-26 14:30:00,34.64,34.66,34.59,34.59,65500.0,21.0395,21.0517,21.0092,21.0092,65500.0
2007-03-26 14:35:00,34.59,34.6,34.58,34.59,90800.0,21.0092,21.0153,21.0031,21.0092,90800.0
2007-03-26 14:40:00,34.6,34.63,34.57,34.62,169200.0,21.0153,21.0335,20.997,21.0274,169200.0
2007-03-26 14:45:00,34.62,34.66,34.62,34.63,201100.0,21.0274,21.0517,21.0274,21.0335,201100.0
2007-03-26 14:50:00,34.62,34.63,34.61,34.61,82600.0,21.0274,21.0335,21.0213,21.0213,82600.0
2007-03-26 14:55:00,34.61,34.62,34.58,34.6,107500.0,21.0213,21.0274,21.0031,21.0153,107500.0
2007-03-26 15:00:00,34.61,34.63,34.59,34.6,141400.0,21.0213,21.0335,21.0092,21.0153,141400.0
2007-03-26 15:05:00,34.59,34.6,34.56,34.56,189300.0,21.0092,21.0153,20.991,20.991,189300.0
2007-03-26 15:10:00,34.57,34.57,34.53,34.57,195100.0,20.997,20.997,20.9727,20.997,195100.0
2007-03-26 15:15:00,34.56,34.57,34.56,34.56,63100.0,20.991,20.997,20.991,20.991,63100.0
2007-03-26 15:20:00,34.56,34.58,34.56,34.58,137300.0,20.991,21.0031,20.991,21.0031,137300.0
2007-03-26 15:25:00,34.57,34.61,34.57,34.59,267200.0,20.997,21.0213,20.997,21.0092,267200.0
2007-03-26 15:30:00,34.59,34.65,34.59,34.65,406900.0,21.0092,21.0456,21.0092,21.0456,406900.0
2007-03-26 15:35:00,34.65,34.65,34.6,34.61,201600.0,21.0456,21.0456,21.0153,21.0213,201600.0
2007-03-26 15:40:00,34.61,34.69,34.61,34.68,301100.0,21.0213,21.0699,21.0213,21.0638,301100.0
2007-03-26 15:45:00,34.69,34.72,34.68,34.7,228400.0,21.0699,21.0881,21.0638,21.076,228400.0
2007-03-26 15:50:00,34.7,34.71,34.68,34.68,303200.0,21.076,21.0821,21.0638,21.0638,303200.0
2007-03-26 15:55:00,34.7,34.7,34.67,34.69,300600.0,21.076,21.076,21.0578,21.0699,300600.0
2007-03-27 09:30:00,34.5,34.95,34.43,34.55,356800.0,20.9545,21.2278,20.912,20.9849,356800.0
2007-03-27 09:35:00,34.56,34.56,34.5,34.51,242700.0,20.991,20.991,20.9545,20.9606,242700.0
2007-03-27 09:40:00,34.5,34.54,34.5,34.53,195300.0,20.9545,20.9788,20.9545,20.9727,195300.0
2007-03-27 09:45:00,34.54,34.61,34.52,34.59,185100.0,20.9788,21.0213,20.9667,21.0092,185100.0
2007-03-27 09:50:00,34.58,34.58,34.55,34.55,98700.0,21.0031,21.0031,20.9849,20.9849,98700.0
2007-03-27 09:55:00,34.56,34.56,34.5,34.54,131800.0,20.991,20.991,20.9545,20.9788,131800.0
2007-03-27 10:00:00,34.54,34.59,34.5,34.58,295200.0,20.9788,21.0092,20.9545,21.0031,295200.0
2007-03-27 10:05:00,34.58,34.59,34.47,34.5,266400.0,21.0031,21.0092,20.9363,20.9545,266400.0
2007-03-27 10:10:00,34.5,34.5,34.46,34.48,132000.0,20.9545,20.9545,20.9302,20.9424,132000.0
2007-03-27 10:15:00,34.48,34.53,34.48,34.49,159300.0,20.9424,20.9727,20.9424,20.9484,159300.0
2007-03-27 10:20:00,34.49,34.51,34.48,34.49,219500.0,20.9484,20.9606,20.9424,20.9484,219500.0
2007-03-27 10:25:00,34.49,34.51,34.48,34.5,305200.0,20.9484,20.9606,20.9424,20.9545,305200.0
2007-03-27 10:30:00,34.5,34.51,34.48,34.5,302300.0,20.9545,20.9606,20.9424,20.9545,302300.0
2007-03-27 10:35:00,34.5,34.55,34.49,34.52,370200.0,20.9545,20.9849,20.9484,20.9667,370200.0
2007-03-27 10:40:00,34.53,34.53,34.49,34.49,128500.0,20.9727,20.9727,20.9484,20.9484,128500.0
2007-03-27 10:45:00,34.49,34.5,34.48,34.49,236400.0,20.9484,20.9545,20.9424,20.9484,236400.0
2007-03-27 10:50:00,34.49,34.53,34.49,34.52,377500.0,20.9484,20.9727,20.9484,20.9667,377500.0
2007-03-27 10:55:00,34.51,34.52,34.49,34.52,179900.0,20.9606,20.9667,20.9484,20.9667,179900.0
2007-03-27 11:00:00,34.51,34.52,34.48,34.52,505500.0,20.9606,20.9667,20.9424,20.9667,505500.0
2007-03-27 11:05:00,34.52,34.55,34.48,34.48,106700.0,20.9667,20.9849,20.9424,20.9424,106700.0
2007-03-27 11:10:00,34.49,34.5,34.48,34.48,89500.0,20.9484,20.9545,20.9424,20.9424,89500.0
2007-03-27 11:15:00,34.49,34.49,34.48,34.48,71700.0,20.9484,20.9484,20.9424,20.9424,71700.0
2007-03-27 11:20:00,34.49,34.49,34.43,34.44,271100.0,20.9484,20.9484,20.912,20.9181,271100.0
2007-03-27 11:25:00,34.44,34.44,34.42,34.43,62600.0,20.9181,20.9181,20.9059,20.912,62600.0
2007-03-27 11:30:00,34.42,34.43,34.4,34.43,158400.0,20.9059,20.912,20.8938,20.912,158400.0
2007-03-27 11:35:00,34.43,34.46,34.42,34.45,122100.0,20.912,20.9302,20.9059,20.9241,122100.0
2007-03-27 11:40:00,34.45,34.46,34.42,34.46,184300.0,20.9241,20.9302,20.9059,20.9302,184300.0
2007-03-27 11:45:00,34.46,34.48,34.45,34.47,73600.0,20.9302,20.9424,20.9241,20.9363,73600.0
2007-03-27 11:50:00,34.47,34.48,34.44,34.45,211700.0,20.9363,20.9424,20.9181,20.9241,211700.0
2007-03-27 11:55:00,34.45,34.47,34.44,34.47,91400.0,20.9241,20.9363,20.9181,20.9363,91400.0
2007-03-27 12:00:00,34.47,34.48,34.45,34.48,69100.0,20.9363,20.9424,20.9241,20.9424,69100.0
2007-03-27 12:05:00,34.49,34.54,34.48,34.54,135900.0,20.9484,20.9788,20.9424,20.9788,135900.0
2007-03-27 12:10:00,34.55,34.55,34.5,34.5,51800.0,20.9849,20.9849,20.9545,20.9545,51800.0
2007-03-27 12:15:00,34.5,34.51,34.48,34.49,50700.0,20.9545,20.9606,20.9424,20.9484,50700.0
2007-03-27 12:20:00,34.49,34.49,34.48,34.48,27500.0,20.9484,20.9484,20.9424,20.9424,27500.0
2007-03-27 12:25:00,34.48,34.51,34.48,34.48,158800.0,20.9424,20.9606,20.9424,20.9424,158800.0
2007-03-27 12:30:00,34.48,34.5,34.47,34.5,147100.0,20.9424,20.9545,20.9363,20.9545,147100.0
2007-03-27 12:35:00,34.51,34.52,34.46,34.47,81900.0,20.9606,20.9667,20.9302,20.9363,81900.0
2007-03-27 12:40:00,34.47,34.49,34.47,34.48,49400.0,20.9363,20.9484,20.9363,20.9424,49400.0
2007-03-27 12:45:00,34.48,34.48,34.47,34.48,56500.0,20.9424,20.9424,20.9363,20.9424,56500.0
2007-03-27 12:50:00,34.48,34.48,34.45,34.46,66600.0,20.9424,20.9424,20.9241,20.9302,66600.0
2007-03-27 12:55:00,34.46,34.5,34.45,34.49,79700.0,20.9302,20.9545,20.9241,20.9484,79700.0
2007-03-27 13:00:00,34.5,34.51,34.49,34.51,33300.0,20.9545,20.9606,20.9484,20.9606,33300.0
2007-03-27 13:05:00,34.51,34.55,34.51,34.54,94600.0,20.9606,20.9849,20.9606,20.9788,94600.0
2007-03-27 13:10:00,34.53,34.55,34.52,34.53,48700.0,20.9727,20.9849,20.9667,20.9727,48700.0
2007-03-27 13:15:00,34.53,34.54,34.52,34.52,175100.0,20.9727,20.9788,20.9667,20.9667,175100.0
2007-03-27 13:20:00,34.52,34.53,34.5,34.52,118100.0,20.9667,20.9727,20.9545,20.9667,118100.0
2007-03-27 13:25:00,34.52,34.52,34.51,34.52,48500.0,20.9667,20.9667,20.9606,20.9667,48500.0
2007-03-27 13:30:00,34.52,34.52,34.45,34.47,221900.0,20.9667,20.9667,20.9241,20.9363,221900.0
2007-03-27 13:35:00,34.47,34.48,34.45,34.46,208600.0,20.9363,20.9424,20.9241,20.9302,208600.0
2007-03-27 13:40:00,34.46,34.48,34.43,34.46,309900.0,20.9302,20.9424,20.912,20.9302,309900.0
2007-03-27 13:45:00,34.46,34.47,34.44,34.46,123000.0,20.9302,20.9363,20.9181,20.9302,123000.0
2007-03-27 13:50:00,34.47,34.47,34.44,34.47,121100.0,20.9363,20.9363,20.9181,20.9363,121100.0
2007-03-27 13:55:00,34.47,34.48,34.44,34.45,57300.0,20.9363,20.9424,20.9181,20.9241,57300.0
2007-03-27 14:00:00,34.44,34.46,34.42,34.42,121000.0,20.9181,20.9302,20.9059,20.9059,121000.0
2007-03-27 14:05:00,34.42,34.45,34.41,34.42,71700.0,20.9059,20.9241,20.8999,20.9059,71700.0
2007-03-27 14:10:00,34.41,34.45,34.4,34.45,192100.0,20.8999,20.9241,20.8938,20.9241,192100.0
2007-03-27 14:15:00,34.45,34.46,34.42,34.45,38600.0,20.9241,20.9302,20.9059,20.9241,38600.0
2007-03-27 14:20:00,34.45,34.46,34.43,34.44,60200.0,20.9241,20.9302,20.912,20.9181,60200.0
2007-03-27 14:25:00,34.44,34.44,34.4,34.4,57900.0,20.9181,20.9181,20.8938,20.8938,57900.0
2007-03-27 14:30:00,34.4,34.42,34.4,34.41,101500.0,20.8938,20.9059,20.8938,20.8999,101500.0
2007-03-27 14:35:00,34.41,34.41,34.4,34.4,43900.0,20.8999,20.8999,20.8938,20.8938,43900.0
2007-03-27 14:40:00,34.4,34.46,34.4,34.44,256600.0,20.8938,20.9302,20.8938,20.9181,256600.0
2007-03-27 14:45:00,34.44,34.46,34.43,34.45,259700.0,20.9181,20.9302,20.912,20.9241,259700.0
2007-03-27 14:50:00,34.46,34.46,34.41,34.45,321100.0,20.9302,20.9302,20.8999,20.9241,321100.0
2007-03-27 14:55:00,34.45,34.47,34.44,34.45,144800.0,20.9241,20.9363,20.9181,20.9241,144800.0
2007-03-27 15:00:00,34.45,34.46,34.44,34.45,204900.0,20.9241,20.9302,20.9181,20.9241,204900.0
2007-03-27 15:05:00,34.45,34.49,34.44,34.48,281300.0,20.9241,20.9484,20.9181,20.9424,281300.0
2007-03-27 15:10:00,34.48,34.48,34.44,34.45,170200.0,20.9424,20.9424,20.9181,20.9241,170200.0
2007-03-27 15:15:00,34.45,34.46,34.44,34.45,163300.0,20.9241,20.9302,20.9181,20.9241,163300.0
2007-03-27 15:20:00,34.44,34.45,34.44,34.45,80000.0,20.9181,20.9241,20.9181,20.9241,80000.0
2007-03-27 15:25:00,34.45,34.47,34.44,34.46,163400.0,20.9241,20.9363,20.9181,20.9302,163400.0
2007-03-27 15:30:00,34.45,34.49,34.44,34.46,165300.0,20.9241,20.9484,20.9181,20.9302,165300.0
2007-03-27 15:35:00,34.46,34.48,34.44,34.46,188400.0,20.9302,20.9424,20.9181,20.9302,188400.0
2007-03-27 15:40:00,34.45,34.46,34.43,34.43,230400.0,20.9241,20.9302,20.912,20.912,230400.0
2007-03-27 15:45:00,34.43,34.45,34.43,34.45,186100.0,20.912,20.9241,20.912,20.9241,186100.0
2007-03-27 15:50:00,34.44,34.45,34.41,34.41,147300.0,20.9181,20.9241,20.8999,20.8999,147300.0
2007-03-27 15:55:00,34.41,34.42,34.39,34.4,305600.0,20.8999,20.9059,20.8877,20.8938,305600.0
2007-03-28 09:30:00,34.32,34.4,34.26,34.37,336500.0,20.8452,20.8938,20.8087,20.8756,336500.0
2007-03-28 09:35:00,34.38,34.44,34.37,34.42,381500.0,20.8816,20.9181,20.8756,20.9059,381500.0
2007-03-28 09:40:00,34.41,34.42,34.33,34.35,333600.0,20.8999,20.9059,20.8513,20.8634,333600.0
2007-03-28 09:45:00,34.35,34.36,34.35,34.36,71200.0,20.8634,20.8695,20.8634,20.8695,71200.0
2007-03-28 09:50:00,34.35,34.4,34.34,34.36,382100.0,20.8634,20.8938,20.8573,20.8695,382100.0
2007-03-28 09:55:00,34.36,34.39,34.33,34.34,110300.0,20.8695,20.8877,20.8513,20.8573,110300.0
2007-03-28 10:00:00,34.34,34.35,34.28,34.29,158000.0,20.8573,20.8634,20.8209,20.827,158000.0
2007-03-28 10:05:00,34.29,34.4,34.28,34.32,410100.0,20.827,20.8938,20.8209,20.8452,410100.0
2007-03-28 10:10:00,34.32,34.33,34.3,34.31,109600.0,20.8452,20.8513,20.833,20.8391,109600.0
2007-03-28 10:15:00,34.31,34.33,34.3,34.33,87000.0,20.8391,20.8513,20.833,20.8513,87000.0
2007-03-28 10:20:00,34.32,34.32,34.28,34.29,84200.0,20.8452,20.8452,20.8209,20.827,84200.0
2007-03-28 10:25:00,34.29,34.29,34.27,34.27,42500.0,20.827,20.827,20.8148,20.8148,42500.0
2007-03-28 10:30:00,34.27,34.29,34.21,34.21,518500.0,20.8148,20.827,20.7784,20.7784,518500.0
2007-03-28 10:35:00,34.2,34.24,34.18,34.19,406500.0,20.7723,20.7966,20.7602,20.7662,406500.0
2007-03-28 10:40:00,34.19,34.21,34.17,34.17,359400.0,20.7662,20.7784,20.7541,20.7541,359400.0
2007-03-28 10:45:00,34.18,34.21,34.14,34.2,422000.0,20.7602,20.7784,20.7359,20.7723,422000.0
2007-03-28 10:50:00,34.21,34.24,34.16,34.17,163800.0,20.7784,20.7966,20.748,20.7541,163800.0
2007-03-28 10:55:00,34.18,34.25,34.17,34.22,300500.0,20.7602,20.8027,20.7541,20.7845,300500.0
2007-03-28 11:00:00,34.21,34.21,34.17,34.18,113200.0,20.7784,20.7784,20.7541,20.7602,113200.0
2007-03-28 11:05:00,34.18,34.27,34.18,34.22,308400.0,20.7602,20.8148,20.7602,20.7845,308400.0
2007-03-28 11:10:00,34.22,34.26,34.19,34.24,205200.0,20.7845,20.8087,20.7662,20.7966,205200.0
2007-03-28 11:15:00,34.24,34.29,34.24,34.29,191500.0,20.7966,20.827,20.7966,20.827,191500.0
2007-03-28 11:20:00,34.28,34.29,34.2,34.21,309000.0,20.8209,20.827,20.7723,20.7784,309000.0
2007-03-28 11:25:00,34.21,34.23,34.18,34.22,313900.0,20.7784,20.7905,20.7602,20.7845,313900.0
2007-03-28 11:30:00,34.22,34.26,34.21,34.25,235600.0,20.7845,20.8087,20.7784,20.8027,235600.0
2007-03-28 11:35:00,34.25,34.26,34.23,34.26,131900.0,20.8027,20.8087,20.7905,20.8087,131900.0
2007-03-28 11:40:00,34.25,34.27,34.25,34.25,102400.0,20.8027,20.8148,20.8027,20.8027,102400.0
2007-03-28 11:45:00,34.25,34.26,34.24,34.25,54400.0,20.8027,20.8087,20.7966,20.8027,54400.0
2007-03-28 11:50:00,34.24,34.24,34.19,34.2,61800.0,20.7966,20.7966,20.7662,20.7723,61800.0
2007-03-28 11:55:00,34.2,34.25,34.19,34.22,89800.0,20.7723,20.8027,20.7662,20.7845,89800.0
2007-03-28 12:00:00,34.22,34.3,34.2,34.3,178700.0,20.7845,20.833,20.7723,20.833,178700.0
2007-03-28 12:05:00,34.3,34.34,34.25,34.28,303200.0,20.833,20.8573,20.8027,20.8209,303200.0
2007-03-28 12:10:00,34.28,34.29,34.24,34.25,99900.0,20.8209,20.827,20.7966,20.8027,99900.0
2007-03-28 12:15:00,34.25,34.28,34.22,34.28,204600.0,20.8027,20.8209,20.7845,20.8209,204600.0
2007-03-28 12:20:00,34.28,34.32,34.25,34.29,299800.0,20.8209,20.8452,20.8027,20.827,299800.0
2007-03-28 12:25:00,34.28,34.32,34.23,34.23,195600.0,20.8209,20.8452,20.7905,20.7905,195600.0
2007-03-28 12:30:00,34.23,34.26,34.21,34.23,81600.0,20.7905,20.8087,20.7784,20.7905,81600.0
2007-03-28 12:35:00,34.22,34.24,34.2,34.22,68600.0,20.7845,20.7966,20.7723,20.7845,68600.0
2007-03-28 12:40:00,34.21,34.25,34.21,34.24,56900.0,20.7784,20.8027,20.7784,20.7966,56900.0
2007-03-28 12:45:00,34.25,34.26,34.22,34.23,69400.0,20.8027,20.8087,20.7845,20.7905,69400.0
2007-03-28 12:50:00,34.23,34.23,34.21,34.23,50100.0,20.7905,20.7905,20.7784,20.7905,50100.0
2007-03-28 12:55:00,34.23,34.23,34.22,34.22,15100.0,20.7905,20.7905,20.7845,20.7845,15100.0
2007-03-28 13:00:00,34.22,34.22,34.18,34.18,102300.0,20.7845,20.7845,20.7602,20.7602,102300.0
2007-03-28 13:05:00,34.19,34.21,34.18,34.2,114800.0,20.7662,20.7784,20.7602,20.7723,114800.0
2007-03-28 13:10:00,34.2,34.21,34.16,34.19,190700.0,20.7723,20.7784,20.748,20.7662,190700.0
2007-03-28 13:15:00,34.19,34.21,34.19,34.19,62000.0,20.7662,20.7784,20.7662,20.7662,62000.0
2007-03-28 13:20:00,34.19,34.21,34.19,34.2,77500.0,20.7662,20.7784,20.7662,20.7723,77500.0
2007-03-28 13:25:00,34.2,34.21,34.19,34.2,37800.0,20.7723,20.7784,20.7662,20.7723,37800.0
2007-03-28 13:30:00,34.2,34.22,34.19,34.22,84200.0,20.7723,20.7845,20.7662,20.7845,84200.0
2007-03-28 13:35:00,34.21,34.23,34.19,34.23,112300.0,20.7784,20.7905,20.7662,20.7905,112300.0
2007-03-28 13:40:00,34.23,34.25,34.22,34.24,76800.0,20.7905,20.8027,20.7845,20.7966,76800.0
2007-03-28 13:45:00,34.25,34.25,34.2,34.2,54800.0,20.8027,20.8027,20.7723,20.7723,54800.0
2007-03-28 13:50:00,34.21,34.21,34.17,34.2,228300.0,20.7784,20.7784,20.7541,20.7723,228300.0
2007-03-28 13:55:00,34.2,34.22,34.16,34.2,101300.0,20.7723,20.7845,20.748,20.7723,101300.0
2007-03-28 14:00:00,34.21,34.24,34.19,34.19,117100.0,20.7784,20.7966,20.7662,20.7662,117100.0
2007-03-28 14:05:00,34.19,34.2,34.16,34.17,120500.0,20.7662,20.7723,20.748,20.7541,120500.0
2007-03-28 14:10:00,34.16,34.21,34.16,34.2,314700.0,20.748,20.7784,20.748,20.7723,314700.0
2007-03-28 14:15:00,34.2,34.2,34.17,34.19,175600.0,20.7723,20.7723,20.7541,20.7662,175600.0
2007-03-28 14:20:00,34.18,34.21,34.14,34.15,183300.0,20.7602,20.7784,20.7359,20.7419,183300.0
2007-03-28 14:25:00,34.16,34.16,34.14,34.14,79800.0,20.748,20.748,20.7359,20.7359,79800.0
2007-03-28 14:30:00,34.14,34.16,34.12,34.15,309900.0,20.7359,20.748,20.7237,20.7419,309900.0
2007-03-28 14:35:00,34.15,34.15,34.12,34.12,127000.0,20.7419,20.7419,20.7237,20.7237,127000.0
2007-03-28 14:40:00,34.12,34.13,34.1,34.12,178800.0,20.7237,20.7298,20.7116,20.7237,178800.0
2007-03-28 14:45:00,34.12,34.14,34.1,34.1,207300.0,20.7237,20.7359,20.7116,20.7116,207300.0
2007-03-28 14:50:00,34.1,34.15,34.09,34.1,288500.0,20.7116,20.7419,20.7055,20.7116,288500.0
2007-03-28 14:55:00,34.11,34.15,34.1,34.14,144100.0,20.7176,20.7419,20.7116,20.7359,144100.0
2007-03-28 15:00:00,34.14,34.19,34.14,34.18,237000.0,20.7359,20.7662,20.7359,20.7602,237000.0
2007-03-28 15:05:00,34.18,34.19,34.15,34.15,138700.0,20.7602,20.7662,20.7419,20.7419,138700.0
2007-03-28 15:10:00,34.15,34.16,34.14,34.15,103300.0,20.7419,20.748,20.7359,20.7419,103300.0
2007-03-28 15:15:00,34.14,34.15,34.12,34.13,86100.0,20.7359,20.7419,20.7237,20.7298,86100.0
2007-03-28 15:20:00,34.12,34.19,34.12,34.17,318300.0,20.7237,20.7662,20.7237,20.7541,318300.0
2007-03-28 15:25:00,34.17,34.22,34.16,34.18,212400.0,20.7541,20.7845,20.748,20.7602,212400.0
2007-03-28 15:30:00,34.18,34.19,34.13,34.14,194800.0,20.7602,20.7662,20.7298,20.7359,194800.0
2007-03-28 15:35:00,34.13,34.16,34.13,34.16,279700.0,20.7298,20.748,20.7298,20.748,279700.0
2007-03-28 15:40:00,34.16,34.17,34.14,34.14,276900.0,20.748,20.7541,20.7359,20.7359,276900.0
2007-03-28 15:45:00,34.13,34.14,34.1,34.12,463700.0,20.7298,20.7359,20.7116,20.7237,463700.0
2007-03-28 15:50:00,34.11,34.14,34.09,34.11,472300.0,20.7176,20.7359,20.7055,20.7176,472300.0
2007-03-28 15:55:00,34.11,34.14,34.08,34.11,723400.0,20.7176,20.7359,20.6994,20.7176,723400.0
2007-03-29 09:30:00,34.5,34.68,34.33,34.66,450000.0,20.9545,21.0638,20.8513,21.0517,450000.0
2007-03-29 09:35:00,34.65,34.66,34.5,34.53,217600.0,21.0456,21.0517,20.9545,20.9727,217600.0
2007-03-29 09:40:00,34.53,34.58,34.5,34.54,141600.0,20.9727,21.0031,20.9545,20.9788,141600.0
2007-03-29 09:45:00,34.54,34.59,34.51,34.54,158900.0,20.9788,21.0092,20.9606,20.9788,158900.0
2007-03-29 09:50:00,34.54,34.59,34.45,34.46,167500.0,20.9788,21.0092,20.9241,20.9302,167500.0
2007-03-29 09:55:00,34.45,34.52,34.45,34.5,143700.0,20.9241,20.9667,20.9241,20.9545,143700.0
2007-03-29 10:00:00,34.5,34.52,34.46,34.5,149800.0,20.9545,20.9667,20.9302,20.9545,149800.0
2007-03-29 10:05:00,34.49,34.57,34.48,34.57,117400.0,20.9484,20.997,20.9424,20.997,117400.0
2007-03-29 10:10:00,34.57,34.57,34.54,34.55,102200.0,20.997,20.997,20.9788,20.9849,102200.0
2007-03-29 10:15:00,34.56,34.61,34.55,34.61,100100.0,20.991,21.0213,20.9849,21.0213,100100.0
2007-03-29 10:20:00,34.6,34.64,34.6,34.61,125400.0,21.0153,21.0395,21.0153,21.0213,125400.0
2007-03-29 10:25:00,34.62,34.62,34.56,34.58,60900.0,21.0274,21.0274,20.991,21.0031,60900.0
2007-03-29 10:30:00,34.57,34.58,34.54,34.54,87600.0,20.997,21.0031,20.9788,20.9788,87600.0
2007-03-29 10:35:00,34.54,34.59,34.53,34.58,74500.0,20.9788,21.0092,20.9727,21.0031,74500.0
2007-03-29 10:40:00,34.58,34.59,34.5,34.5,137400.0,21.0031,21.0092,20.9545,20.9545,137400.0
2007-03-29 10:45:00,34.54,34.54,34.45,34.45,213800.0,20.9788,20.9788,20.9241,20.9241,213800.0
2007-03-29 10:50:00,34.45,34.51,34.45,34.5,130700.0,20.9241,20.9606,20.9241,20.9545,130700.0
2007-03-29 10:55:00,34.51,34.51,34.45,34.45,109400.0,20.9606,20.9606,20.9241,20.9241,109400.0
2007-03-29 11:00:00,34.45,34.53,34.45,34.51,63700.0,20.9241,20.9727,20.9241,20.9606,63700.0
2007-03-29 11:05:00,34.51,34.55,34.51,34.55,77700.0,20.9606,20.9849,20.9606,20.9849,77700.0
2007-03-29 11:10:00,34.54,34.56,34.54,34.54,139100.0,20.9788,20.991,20.9788,20.9788,139100.0
2007-03-29 11:15:00,34.55,34.58,34.54,34.58,94000.0,20.9849,21.0031,20.9788,21.0031,94000.0
2007-03-29 11:20:00,34.57,34.59,34.57,34.57,74200.0,20.997,21.0092,20.997,20.997,74200.0
2007-03-29 11:25:00,34.57,34.58,34.54,34.55,55000.0,20.997,21.0031,20.9788,20.9849,55000.0
2007-03-29 11:30:00,34.54,34.56,34.54,34.55,92600.0,20.9788,20.991,20.9788,20.9849,92600.0
2007-03-29 11:35:00,34.55,34.56,34.52,34.52,72800.0,20.9849,20.991,20.9667,20.9667,72800.0
2007-03-29 11:40:00,34.53,34.54,34.5,34.52,27800.0,20.9727,20.9788,20.9545,20.9667,27800.0
2007-03-29 11:45:00,34.51,34.51,34.48,34.48,84500.0,20.9606,20.9606,20.9424,20.9424,84500.0
2007-03-29 11:50:00,34.48,34.49,34.47,34.47,118200.0,20.9424,20.9484,20.9363,20.9363,118200.0
2007-03-29 11:55:00,34.48,34.5,34.42,34.42,180300.0,20.9424,20.9545,20.9059,20.9059,180300.0
2007-03-29 12:00:00,34.42,34.52,34.42,34.47,192600.0,20.9059,20.9667,20.9059,20.9363,192600.0
2007-03-29 12:05:00,34.47,34.52,34.47,34.5,61900.0,20.9363,20.9667,20.9363,20.9545,61900.0
2007-03-29 12:10:00,34.5,34.51,34.48,34.49,45000.0,20.9545,20.9606,20.9424,20.9484,45000.0
2007-03-29 12:15:00,34.5,34.52,34.48,34.52,112600.0,20.9545,20.9667,20.9424,20.9667,112600.0
2007-03-29 12:20:00,34.53,34.56,34.49,34.51,166200.0,20.9727,20.991,20.9484,20.9606,166200.0
2007-03-29 12:25:00,34.5,34.51,34.45,34.45,126400.0,20.9545,20.9606,20.9241,20.9241,126400.0
2007-03-29 12:30:00,34.45,34.46,34.44,34.46,249300.0,20.9241,20.9302,20.9181,20.9302,249300.0
2007-03-29 12:35:00,34.47,34.5,34.46,34.46,60700.0,20.9363,20.9545,20.9302,20.9302,60700.0
2007-03-29 12:40:00,34.46,34.49,34.45,34.46,41600.0,20.9302,20.9484,20.9241,20.9302,41600.0
2007-03-29 12:45:00,34.47,34.51,34.46,34.5,53500.0,20.9363,20.9606,20.9302,20.9545,53500.0
2007-03-29 12:50:00,34.5,34.51,34.48,34.5,125500.0,20.9545,20.9606,20.9424,20.9545,125500.0
2007-03-29 12:55:00,34.5,34.5,34.47,34.47,58100.0,20.9545,20.9545,20.9363,20.9363,58100.0
2007-03-29 13:00:00,34.47,34.47,34.42,34.42,76200.0,20.9363,20.9363,20.9059,20.9059,76200.0
2007-03-29 13:05:00,34.43,34.48,34.42,34.47,79100.0,20.912,20.9424,20.9059,20.9363,79100.0
2007-03-29 13:10:00,34.48,34.48,34.46,34.46,23600.0,20.9424,20.9424,20.9302,20.9302,23600.0
2007-03-29 13:15:00,34.46,34.46,34.35,34.35,152100.0,20.9302,20.9302,20.8634,20.8634,152100.0
2007-03-29 13:20:00,34.35,34.36,34.28,34.32,183900.0,20.8634,20.8695,20.8209,20.8452,183900.0
2007-03-29 13:25:00,34.33,34.38,34.32,34.38,67800.0,20.8513,20.8816,20.8452,20.8816,67800.0
2007-03-29 13:30:00,34.37,34.38,34.33,34.35,72600.0,20.8756,20.8816,20.8513,20.8634,72600.0
2007-03-29 13:35:00,34.34,34.38,34.33,34.36,214900.0,20.8573,20.8816,20.8513,20.8695,214900.0
2007-03-29 13:40:00,34.36,34.39,34.35,34.38,41200.0,20.8695,20.8877,20.8634,20.8816,41200.0
2007-03-29 13:45:00,34.38,34.38,34.33,34.33,65100.0,20.8816,20.8816,20.8513,20.8513,65100.0
2007-03-29 13:50:00,34.33,34.34,34.33,34.34,19800.0,20.8513,20.8573,20.8513,20.8573,19800.0
2007-03-29 13:55:00,34.33,34.34,34.33,34.33,120700.0,20.8513,20.8573,20.8513,20.8513,120700.0
2007-03-29 14:00:00,34.33,34.37,34.31,34.36,139200.0,20.8513,20.8756,20.8391,20.8695,139200.0
2007-03-29 14:05:00,34.36,34.36,34.23,34.29,132300.0,20.8695,20.8695,20.7905,20.827,132300.0
2007-03-29 14:10:00,34.3,34.33,34.25,34.26,78600.0,20.833,20.8513,20.8027,20.8087,78600.0
2007-03-29 14:15:00,34.26,34.3,34.23,34.3,114600.0,20.8087,20.833,20.7905,20.833,114600.0
2007-03-29 14:20:00,34.29,34.32,34.27,34.32,69100.0,20.827,20.8452,20.8148,20.8452,69100.0
2007-03-29 14:25:00,34.32,34.35,34.3,34.32,59200.0,20.8452,20.8634,20.833,20.8452,59200.0
2007-03-29 14:30:00,34.32,34.32,34.26,34.28,107300.0,20.8452,20.8452,20.8087,20.8209,107300.0
2007-03-29 14:35:00,34.28,34.35,34.28,34.35,90500.0,20.8209,20.8634,20.8209,20.8634,90500.0
2007-03-29 14:40:00,34.35,34.43,34.35,34.4,125600.0,20.8634,20.912,20.8634,20.8938,125600.0
2007-03-29 14:45:00,34.4,34.41,34.33,34.34,83800.0,20.8938,20.8999,20.8513,20.8573,83800.0
2007-03-29 14:50:00,34.34,34.4,34.33,34.37,84100.0,20.8573,20.8938,20.8513,20.8756,84100.0
2007-03-29 14:55:00,34.36,34.44,34.36,34.43,92700.0,20.8695,20.9181,20.8695,20.912,92700.0
2007-03-29 15:00:00,34.43,34.47,34.39,34.39,132400.0,20.912,20.9363,20.8877,20.8877,132400.0
2007-03-29 15:05:00,34.4,34.43,34.39,34.41,163000.0,20.8938,20.912,20.8877,20.8999,163000.0
2007-03-29 15:10:00,34.4,34.49,34.4,34.47,145100.0,20.8938,20.9484,20.8938,20.9363,145100.0
2007-03-29 15:15:00,34.48,34.52,34.45,34.46,173200.0,20.9424,20.9667,20.9241,20.9302,173200.0
2007-03-29 15:20:00,34.46,34.48,34.45,34.46,89300.0,20.9302,20.9424,20.9241,20.9302,89300.0
2007-03-29 15:25:00,34.47,34.48,34.43,34.44,90900.0,20.9363,20.9424,20.912,20.9181,90900.0
2007-03-29 15:30:00,34.44,34.5,34.44,34.5,181400.0,20.9181,20.9545,20.9181,20.9545,181400.0
2007-03-29 15:35:00,34.5,34.52,34.48,34.51,237300.0,20.9545,20.9667,20.9424,20.9606,237300.0
2007-03-29 15:40:00,34.51,34.6,34.5,34.6,287100.0,20.9606,21.0153,20.9545,21.0153,287100.0
2007-03-29 15:45:00,34.59,34.6,34.55,34.57,252700.0,21.0092,21.0153,20.9849,20.997,252700.0
2007-03-29 15:50:00,34.57,34.58,34.53,34.54,189700.0,20.997,21.0031,20.9727,20.9788,189700.0
2007-03-29 15:55:00,34.54,34.56,34.52,34.54,305700.0,20.9788,20.991,20.9667,20.9788,305700.0
2007-03-30 09:30:00,34.5,34.58,34.42,34.56,188700.0,20.9545,21.0031,20.9059,20.991,188700.0
2007-03-30 09:35:00,34.56,34.59,34.49,34.55,241100.0,20.991,21.0092,20.9484,20.9849,241100.0
2007-03-30 09:40:00,34.54,34.66,34.54,34.61,221900.0,20.9788,21.0517,20.9788,21.0213,221900.0
2007-03-30 09:45:00,34.61,34.78,34.57,34.65,263600.0,21.0213,21.1246,20.997,21.0456,263600.0
2007-03-30 09:50:00,34.65,34.66,34.64,34.65,103100.0,21.0456,21.0517,21.0395,21.0456,103100.0
2007-03-30 09:55:00,34.65,34.65,34.6,34.61,124100.0,21.0456,21.0456,21.0153,21.0213,124100.0
2007-03-30 10:00:00,34.61,34.73,34.61,34.66,210800.0,21.0213,21.0942,21.0213,21.0517,210800.0
2007-03-30 10:05:00,34.66,34.66,34.58,34.62,184500.0,21.0517,21.0517,21.0031,21.0274,184500.0
2007-03-30 10:10:00,34.62,34.7,34.55,34.63,193800.0,21.0274,21.076,20.9849,21.0335,193800.0
2007-03-30 10:15:00,34.63,34.67,34.62,34.62,154500.0,21.0335,21.0578,21.0274,21.0274,154500.0
2007-03-30 10:20:00,34.62,34.63,34.61,34.62,135300.0,21.0274,21.0335,21.0213,21.0274,135300.0
2007-03-30 10:25:00,34.62,34.63,34.61,34.62,93600.0,21.0274,21.0335,21.0213,21.0274,93600.0
2007-03-30 10:30:00,34.63,34.63,34.54,34.56,377000.0,21.0335,21.0335,20.9788,20.991,377000.0
2007-03-30 10:35:00,34.56,34.57,34.54,34.54,127500.0,20.991,20.997,20.9788,20.9788,127500.0
2007-03-30 10:40:00,34.54,34.55,34.5,34.5,123000.0,20.9788,20.9849,20.9545,20.9545,123000.0
2007-03-30 10:45:00,34.5,34.51,34.44,34.5,354000.0,20.9545,20.9606,20.9181,20.9545,354000.0
2007-03-30 10:50:00,34.5,34.5,34.45,34.46,189300.0,20.9545,20.9545,20.9241,20.9302,189300.0
2007-03-30 10:55:00,34.47,34.51,34.44,34.5,249200.0,20.9363,20.9606,20.9181,20.9545,249200.0
2007-03-30 11:00:00,34.49,34.49,34.46,34.46,58900.0,20.9484,20.9484,20.9302,20.9302,58900.0
2007-03-30 11:05:00,34.46,34.48,34.46,34.47,87600.0,20.9302,20.9424,20.9302,20.9363,87600.0
2007-03-30 11:10:00,34.48,34.49,34.45,34.45,154800.0,20.9424,20.9484,20.9241,20.9241,154800.0
2007-03-30 11:15:00,34.45,34.46,34.38,34.38,124300.0,20.9241,20.9302,20.8816,20.8816,124300.0
2007-03-30 11:20:00,34.38,34.42,34.38,34.38,141600.0,20.8816,20.9059,20.8816,20.8816,141600.0
2007-03-30 11:25:00,34.38,34.5,34.27,34.33,271000.0,20.8816,20.9545,20.8148,20.8513,271000.0
2007-03-30 11:30:00,34.32,34.41,34.32,34.4,184100.0,20.8452,20.8999,20.8452,20.8938,184100.0
2007-03-30 11:35:00,34.4,34.5,34.39,34.4,62400.0,20.8938,20.9545,20.8877,20.8938,62400.0
2007-03-30 11:40:00,34.4,34.43,34.19,34.23,228400.0,20.8938,20.912,20.7662,20.7905,228400.0
2007-03-30 11:45:00,34.23,34.28,34.17,34.26,548000.0,20.7905,20.8209,20.7541,20.8087,548000.0
2007-03-30 11:50:00,34.26,34.5,34.26,34.32,222900.0,20.8087,20.9545,20.8087,20.8452,222900.0
2007-03-30 11:55:00,34.32,34.44,34.22,34.22,170400.0,20.8452,20.9181,20.7845,20.7845,170400.0
2007-03-30 12:00:00,34.22,34.5,34.19,34.22,188800.0,20.7845,20.9545,20.7662,20.7845,188800.0
2007-03-30 12:05:00,34.22,34.28,34.2,34.25,78500.0,20.7845,20.8209,20.7723,20.8027,78500.0
2007-03-30 12:10:00,34.25,34.5,34.21,34.23,93200.0,20.8027,20.9545,20.7784,20.7905,93200.0
2007-03-30 12:15:00,34.24,34.24,34.2,34.23,76600.0,20.7966,20.7966,20.7723,20.7905,76600.0
2007-03-30 12:20:00,34.22,34.5,34.2,34.2,36700.0,20.7845,20.9545,20.7723,20.7723,36700.0
2007-03-30 12:25:00,34.2,34.23,34.2,34.2,62900.0,20.7723,20.7905,20.7723,20.7723,62900.0
2007-03-30 12:30:00,34.21,34.28,34.2,34.27,56900.0,20.7784,20.8209,20.7723,20.8148,56900.0
2007-03-30 12:35:00,34.26,34.27,34.24,34.25,62200.0,20.8087,20.8148,20.7966,20.8027,62200.0
2007-03-30 12:40:00,34.25,34.25,34.21,34.22,70800.0,20.8027,20.8027,20.7784,20.7845,70800.0
2007-03-30 12:45:00,34.22,34.22,34.2,34.21,106100.0,20.7845,20.7845,20.7723,20.7784,106100.0
2007-03-30 12:50:00,34.2,34.21,34.17,34.18,181800.0,20.7723,20.7784,20.7541,20.7602,181800.0
2007-03-30 12:55:00,34.18,34.2,34.16,34.2,92800.0,20.7602,20.7723,20.748,20.7723,92800.0
2007-03-30 13:00:00,34.2,34.22,34.19,34.21,44200.0,20.7723,20.7845,20.7662,20.7784,44200.0
2007-03-30 13:05:00,34.21,34.26,34.2,34.26,99100.0,20.7784,20.8087,20.7723,20.8087,99100.0
2007-03-30 13:10:00,34.25,34.26,34.22,34.23,29600.0,20.8027,20.8087,20.7845,20.7905,29600.0
2007-03-30 13:15:00,34.22,34.23,34.22,34.23,31500.0,20.7845,20.7905,20.7845,20.7905,31500.0
2007-03-30 13:20:00,34.22,34.23,34.2,34.22,62700.0,20.7845,20.7905,20.7723,20.7845,62700.0
2007-03-30 13:25:00,34.22,34.27,34.22,34.26,59600.0,20.7845,20.8148,20.7845,20.8087,59600.0
2007-03-30 13:30:00,34.26,34.31,34.25,34.28,121200.0,20.8087,20.8391,20.8027,20.8209,121200.0
2007-03-30 13:35:00,34.28,34.29,34.27,34.28,25000.0,20.8209,20.827,20.8148,20.8209,25000.0
2007-03-30 13:40:00,34.28,34.31,34.27,34.29,139900.0,20.8209,20.8391,20.8148,20.827,139900.0
2007-03-30 13:45:00,34.29,34.33,34.28,34.28,158600.0,20.827,20.8513,20.8209,20.8209,158600.0
2007-03-30 13:50:00,34.27,34.32,34.27,34.29,45200.0,20.8148,20.8452,20.8148,20.827,45200.0
2007-03-30 13:55:00,34.29,34.33,34.28,34.31,41600.0,20.827,20.8513,20.8209,20.8391,41600.0
2007-03-30 14:00:00,34.31,34.33,34.29,34.3,51500.0,20.8391,20.8513,20.827,20.833,51500.0
2007-03-30 14:05:00,34.3,34.32,34.3,34.31,25200.0,20.833,20.8452,20.833,20.8391,25200.0
2007-03-30 14:10:00,34.31,34.37,34.31,34.36,51300.0,20.8391,20.8756,20.8391,20.8695,51300.0
2007-03-30 14:15:00,34.36,34.36,34.31,34.31,51500.0,20.8695,20.8695,20.8391,20.8391,51500.0
2007-03-30 14:20:00,34.31,34.32,34.29,34.3,112300.0,20.8391,20.8452,20.827,20.833,112300.0
2007-03-30 14:25:00,34.29,34.35,34.29,34.34,103500.0,20.827,20.8634,20.827,20.8573,103500.0
2007-03-30 14:30:00,34.34,34.35,34.31,34.35,79800.0,20.8573,20.8634,20.8391,20.8634,79800.0
2007-03-30 14:35:00,34.35,34.43,34.34,34.41,104900.0,20.8634,20.912,20.8573,20.8999,104900.0
2007-03-30 14:40:00,34.41,34.42,34.33,34.36,73800.0,20.8999,20.9059,20.8513,20.8695,73800.0
2007-03-30 14:45:00,34.35,34.43,34.35,34.4,56700.0,20.8634,20.912,20.8634,20.8938,56700.0
2007-03-30 14:50:00,34.4,34.44,34.39,34.39,73200.0,20.8938,20.9181,20.8877,20.8877,73200.0
2007-03-30 14:55:00,34.39,34.4,34.36,34.39,65100.0,20.8877,20.8938,20.8695,20.8877,65100.0
2007-03-30 15:00:00,34.4,34.45,34.39,34.45,149700.0,20.8938,20.9241,20.8877,20.9241,149700.0
2007-03-30 15:05:00,34.44,34.45,34.41,34.42,110700.0,20.9181,20.9241,20.8999,20.9059,110700.0
2007-03-30 15:10:00,34.42,34.43,34.38,34.43,186900.0,20.9059,20.912,20.8816,20.912,186900.0
2007-03-30 15:15:00,34.42,34.44,34.42,34.43,89900.0,20.9059,20.9181,20.9059,20.912,89900.0
2007-03-30 15:20:00,34.43,34.47,34.43,34.47,161800.0,20.912,20.9363,20.912,20.9363,161800.0
2007-03-30 15:25:00,34.47,34.49,34.43,34.43,99800.0,20.9363,20.9484,20.912,20.912,99800.0
2007-03-30 15:30:00,34.43,34.43,34.38,34.39,98600.0,20.912,20.912,20.8816,20.8877,98600.0
2007-03-30 15:35:00,34.38,34.38,34.33,34.34,126600.0,20.8816,20.8816,20.8513,20.8573,126600.0
2007-03-30 15:40:00,34.34,34.43,34.34,34.42,296700.0,20.8573,20.912,20.8573,20.9059,296700.0
2007-03-30 15:45:00,34.42,34.45,34.41,34.44,168900.0,20.9059,20.9241,20.8999,20.9181,168900.0
2007-03-30 15:50:00,34.44,34.45,34.35,34.35,303800.0,20.9181,20.9241,20.8634,20.8634,303800.0
2007-03-30 15:55:00,34.35,34.43,34.34,34.42,580800.0,20.8634,20.912,20.8573,20.9059,580800.0
2007-04-02 09:30:00,34.42,34.45,34.28,34.29,264700.0,20.9059,20.9241,20.8209,20.827,264700.0
2007-04-02 09:35:00,34.29,34.3,34.22,34.23,331400.0,20.827,20.833,20.7845,20.7905,331400.0
2007-04-02 09:40:00,34.23,34.25,34.17,34.22,549200.0,20.7905,20.8027,20.7541,20.7845,549200.0
2007-04-02 09:45:00,34.22,34.22,34.12,34.12,771300.0,20.7845,20.7845,20.7237,20.7237,771300.0
2007-04-02 09:50:00,34.13,34.2,34.09,34.18,627400.0,20.7298,20.7723,20.7055,20.7602,627400.0
2007-04-02 09:55:00,34.18,34.21,34.13,34.2,628000.0,20.7602,20.7784,20.7298,20.7723,628000.0
2007-04-02 10:00:00,34.2,34.21,34.09,34.1,500400.0,20.7723,20.7784,20.7055,20.7116,500400.0
2007-04-02 10:05:00,34.1,34.16,34.06,34.12,779000.0,20.7116,20.748,20.6873,20.7237,779000.0
2007-04-02 10:10:00,34.13,34.15,34.09,34.09,247200.0,20.7298,20.7419,20.7055,20.7055,247200.0
2007-04-02 10:15:00,34.1,34.11,34.08,34.09,438700.0,20.7116,20.7176,20.6994,20.7055,438700.0
2007-04-02 10:20:00,34.09,34.11,34.04,34.05,456100.0,20.7055,20.7176,20.6751,20.6812,456100.0
2007-04-02 10:25:00,34.05,34.05,34.03,34.04,222900.0,20.6812,20.6812,20.669,20.6751,222900.0
2007-04-02 10:30:00,34.04,34.08,34.01,34.03,629000.0,20.6751,20.6994,20.6569,20.669,629000.0
2007-04-02 10:35:00,34.03,34.05,34.02,34.04,478600.0,20.669,20.6812,20.663,20.6751,478600.0
2007-04-02 10:40:00,34.05,34.08,34.03,34.06,458700.0,20.6812,20.6994,20.669,20.6873,458700.0
2007-04-02 10:45:00,34.06,34.06,34.05,34.06,264000.0,20.6873,20.6873,20.6812,20.6873,264000.0
2007-04-02 10:50:00,34.05,34.06,34.04,34.06,119700.0,20.6812,20.6873,20.6751,20.6873,119700.0
2007-04-02 10:55:00,34.05,34.07,34.0,34.01,541100.0,20.6812,20.6933,20.6508,20.6569,541100.0
2007-04-02 11:00:00,34.0,34.04,34.0,34.01,337800.0,20.6508,20.6751,20.6508,20.6569,337800.0
2007-04-02 11:05:00,34.0,34.04,33.99,34.0,142600.0,20.6508,20.6751,20.6448,20.6508,142600.0
2007-04-02 11:10:00,34.0,34.04,33.97,34.03,356100.0,20.6508,20.6751,20.6326,20.669,356100.0
2007-04-02 11:15:00,34.03,34.04,33.99,33.99,265500.0,20.669,20.6751,20.6448,20.6448,265500.0
2007-04-02 11:20:00,33.99,34.04,33.99,34.01,163400.0,20.6448,20.6751,20.6448,20.6569,163400.0
2007-04-02 11:25:00,34.01,34.03,34.0,34.0,133200.0,20.6569,20.669,20.6508,20.6508,133200.0
2007-04-02 11:30:00,34.0,34.04,34.0,34.01,173800.0,20.6508,20.6751,20.6508,20.6569,173800.0
2007-04-02 11:35:00,34.01,34.02,34.0,34.01,127300.0,20.6569,20.663,20.6508,20.6569,127300.0
2007-04-02 11:40:00,34.0,34.01,34.0,34.01,19600.0,20.6508,20.6569,20.6508,20.6569,19600.0
2007-04-02 11:45:00,34.01,34.02,33.99,34.0,153500.0,20.6569,20.663,20.6448,20.6508,153500.0
2007-04-02 11:50:00,34.0,34.01,33.97,33.97,174600.0,20.6508,20.6569,20.6326,20.6326,174600.0
2007-04-02 11:55:00,33.98,33.98,33.93,33.97,156400.0,20.6387,20.6387,20.6083,20.6326,156400.0
2007-04-02 12:00:00,33.96,34.01,33.96,34.01,189000.0,20.6265,20.6569,20.6265,20.6569,189000.0
2007-04-02 12:05:00,34.0,34.03,33.99,34.0,93600.0,20.6508,20.669,20.6448,20.6508,93600.0
2007-04-02 12:10:00,34.0,34.01,33.99,33.99,96600.0,20.6508,20.6569,20.6448,20.6448,96600.0
2007-04-02 12:15:00,34.0,34.02,33.99,34.02,156200.0,20.6508,20.663,20.6448,20.663,156200.0
2007-04-02 12:20:00,34.01,34.02,34.0,34.0,74600.0,20.6569,20.663,20.6508,20.6508,74600.0
2007-04-02 12:25:00,34.0,34.0,33.99,34.0,42400.0,20.6508,20.6508,20.6448,20.6508,42400.0
2007-04-02 12:30:00,33.99,34.03,33.99,34.02,111400.0,20.6448,20.669,20.6448,20.663,111400.0
2007-04-02 12:35:00,34.02,34.06,34.02,34.05,117000.0,20.663,20.6873,20.663,20.6812,117000.0
2007-04-02 12:40:00,34.04,34.05,34.04,34.05,51200.0,20.6751,20.6812,20.6751,20.6812,51200.0
2007-04-02 12:45:00,34.04,34.05,34.04,34.04,62900.0,20.6751,20.6812,20.6751,20.6751,62900.0
2007-04-02 12:50:00,34.04,34.05,34.04,34.04,160500.0,20.6751,20.6812,20.6751,20.6751,160500.0
2007-04-02 12:55:00,34.04,34.06,34.02,34.04,238500.0,20.6751,20.6873,20.663,20.6751,238500.0
2007-04-02 13:00:00,34.04,34.06,34.04,34.05,64600.0,20.6751,20.6873,20.6751,20.6812,64600.0
2007-04-02 13:05:00,34.04,34.06,34.03,34.05,211200.0,20.6751,20.6873,20.669,20.6812,211200.0
2007-04-02 13:10:00,34.05,34.06,34.02,34.05,225500.0,20.6812,20.6873,20.663,20.6812,225500.0
2007-04-02 13:15:00,34.05,34.06,34.02,34.05,141200.0,20.6812,20.6873,20.663,20.6812,141200.0
2007-04-02 13:20:00,34.06,34.06,34.04,34.05,66000.0,20.6873,20.6873,20.6751,20.6812,66000.0
2007-04-02 13:25:00,34.05,34.08,34.05,34.06,109900.0,20.6812,20.6994,20.6812,20.6873,109900.0
2007-04-02 13:30:00,34.07,34.07,34.04,34.04,45400.0,20.6933,20.6933,20.6751,20.6751,45400.0
2007-04-02 13:35:00,34.04,34.07,34.04,34.05,242800.0,20.6751,20.6933,20.6751,20.6812,242800.0
2007-04-02 13:40:00,34.05,34.06,34.04,34.04,91800.0,20.6812,20.6873,20.6751,20.6751,91800.0
2007-04-02 13:45:00,34.04,34.05,34.03,34.03,75100.0,20.6751,20.6812,20.669,20.669,75100.0
2007-04-02 13:50:00,34.04,34.04,34.03,34.04,58200.0,20.6751,20.6751,20.669,20.6751,58200.0
2007-04-02 13:55:00,34.04,34.04,34.03,34.04,36500.0,20.6751,20.6751,20.669,20.6751,36500.0
2007-04-02 14:00:00,34.04,34.04,33.99,34.01,337500.0,20.6751,20.6751,20.6448,20.6569,337500.0
2007-04-02 14:05:00,34.01,34.02,34.01,34.01,57400.0,20.6569,20.663,20.6569,20.6569,57400.0
2007-04-02 14:10:00,34.01,34.02,34.0,34.01,87200.0,20.6569,20.663,20.6508,20.6569,87200.0
2007-04-02 14:15:00,34.01,34.08,34.01,34.06,338500.0,20.6569,20.6994,20.6569,20.6873,338500.0
2007-04-02 14:20:00,34.07,34.13,34.04,34.13,135500.0,20.6933,20.7298,20.6751,20.7298,135500.0
2007-04-02 14:25:00,34.13,34.14,34.09,34.1,93300.0,20.7298,20.7359,20.7055,20.7116,93300.0
2007-04-02 14:30:00,34.09,34.1,34.07,34.09,126000.0,20.7055,20.7116,20.6933,20.7055,126000.0
2007-04-02 14:35:00,34.08,34.09,34.04,34.05,136700.0,20.6994,20.7055,20.6751,20.6812,136700.0
2007-04-02 14:40:00,34.05,34.06,34.03,34.04,209800.0,20.6812,20.6873,20.669,20.6751,209800.0
2007-04-02 14:45:00,34.04,34.06,34.02,34.03,456200.0,20.6751,20.6873,20.663,20.669,456200.0
2007-04-02 14:50:00,34.02,34.03,34.01,34.02,98600.0,20.663,20.669,20.6569,20.663,98600.0
2007-04-02 14:55:00,34.03,34.06,34.02,34.03,239900.0,20.669,20.6873,20.663,20.669,239900.0
2007-04-02 15:00:00,34.03,34.04,34.01,34.01,100100.0,20.669,20.6751,20.6569,20.6569,100100.0
2007-04-02 15:05:00,34.01,34.05,34.01,34.01,277800.0,20.6569,20.6812,20.6569,20.6569,277800.0
2007-04-02 15:10:00,34.01,34.03,33.99,34.02,265500.0,20.6569,20.669,20.6448,20.663,265500.0
2007-04-02 15:15:00,34.03,34.03,34.02,34.02,50500.0,20.669,20.669,20.663,20.663,50500.0
2007-04-02 15:20:00,34.02,34.03,34.0,34.02,144200.0,20.663,20.669,20.6508,20.663,144200.0
2007-04-02 15:25:00,34.01,34.02,34.0,34.01,122700.0,20.6569,20.663,20.6508,20.6569,122700.0
2007-04-02 15:30:00,34.01,34.01,34.0,34.01,35300.0,20.6569,20.6569,20.6508,20.6569,35300.0
2007-04-02 15:35:00,34.01,34.03,33.99,34.02,335200.0,20.6569,20.669,20.6448,20.663,335200.0
2007-04-02 15:40:00,34.03,34.03,34.0,34.01,470800.0,20.669,20.669,20.6508,20.6569,470800.0
2007-04-02 15:45:00,34.01,34.01,34.0,34.0,126800.0,20.6569,20.6569,20.6508,20.6508,126800.0
2007-04-02 15:50:00,34.01,34.01,34.0,34.0,190100.0,20.6569,20.6569,20.6508,20.6508,190100.0
2007-04-02 15:55:00,34.01,34.01,34.0,34.0,575800.0,20.6569,20.6569,20.6508,20.6508,575800.0
2007-04-03 09:30:00,34.1,34.32,34.1,34.29,293000.0,20.7116,20.8452,20.7116,20.827,293000.0
2007-04-03 09:35:00,34.29,34.3,34.2,34.29,215800.0,20.827,20.833,20.7723,20.827,215800.0
2007-04-03 09:40:00,34.29,34.31,34.25,34.3,122500.0,20.827,20.8391,20.8027,20.833,122500.0
2007-04-03 09:45:00,34.29,34.3,34.2,34.23,159500.0,20.827,20.833,20.7723,20.7905,159500.0
2007-04-03 09:50:00,34.24,34.25,34.2,34.22,102000.0,20.7966,20.8027,20.7723,20.7845,102000.0
2007-04-03 09:55:00,34.22,34.25,34.15,34.24,213500.0,20.7845,20.8027,20.7419,20.7966,213500.0
2007-04-03 10:00:00,34.25,34.42,34.25,34.4,236600.0,20.8027,20.9059,20.8027,20.8938,236600.0
2007-04-03 10:05:00,34.4,34.4,34.29,34.3,232600.0,20.8938,20.8938,20.827,20.833,232600.0
2007-04-03 10:10:00,34.31,34.33,34.29,34.31,115900.0,20.8391,20.8513,20.827,20.8391,115900.0
2007-04-03 10:15:00,34.3,34.33,34.28,34.28,146000.0,20.833,20.8513,20.8209,20.8209,146000.0
2007-04-03 10:20:00,34.28,34.37,34.28,34.34,154000.0,20.8209,20.8756,20.8209,20.8573,154000.0
2007-04-03 10:25:00,34.34,34.35,34.34,34.35,81300.0,20.8573,20.8634,20.8573,20.8634,81300.0
2007-04-03 10:30:00,34.35,34.36,34.29,34.36,283900.0,20.8634,20.8695,20.827,20.8695,283900.0
2007-04-03 10:35:00,34.35,34.41,34.35,34.4,149000.0,20.8634,20.8999,20.8634,20.8938,149000.0
2007-04-03 10:40:00,34.4,34.43,34.39,34.41,192100.0,20.8938,20.912,20.8877,20.8999,192100.0
2007-04-03 10:45:00,34.42,34.44,34.41,34.44,114100.0,20.9059,20.9181,20.8999,20.9181,114100.0
2007-04-03 10:50:00,34.44,34.45,34.38,34.39,125700.0,20.9181,20.9241,20.8816,20.8877,125700.0
2007-04-03 10:55:00,34.39,34.41,34.38,34.4,126400.0,20.8877,20.8999,20.8816,20.8938,126400.0
2007-04-03 11:00:00,34.4,34.41,34.4,34.4,129000.0,20.8938,20.8999,20.8938,20.8938,129000.0
2007-04-03 11:05:00,34.4,34.41,34.38,34.41,158100.0,20.8938,20.8999,20.8816,20.8999,158100.0
2007-04-03 11:10:00,34.41,34.45,34.4,34.42,124400.0,20.8999,20.9241,20.8938,20.9059,124400.0
2007-04-03 11:15:00,34.42,34.43,34.41,34.42,92300.0,20.9059,20.912,20.8999,20.9059,92300.0
2007-04-03 11:20:00,34.42,34.43,34.41,34.43,89000.0,20.9059,20.912,20.8999,20.912,89000.0
2007-04-03 11:25:00,34.43,34.44,34.39,34.4,142700.0,20.912,20.9181,20.8877,20.8938,142700.0
2007-04-03 11:30:00,34.4,34.41,34.4,34.4,197100.0,20.8938,20.8999,20.8938,20.8938,197100.0
2007-04-03 11:35:00,34.4,34.41,34.39,34.39,40100.0,20.8938,20.8999,20.8877,20.8877,40100.0
2007-04-03 11:40:00,34.4,34.4,34.39,34.39,164300.0,20.8938,20.8938,20.8877,20.8877,164300.0
2007-04-03 11:45:00,34.4,34.41,34.39,34.41,128800.0,20.8938,20.8999,20.8877,20.8999,128800.0
2007-04-03 11:50:00,34.41,34.43,34.4,34.43,100400.0,20.8999,20.912,20.8938,20.912,100400.0
2007-04-03 11:55:00,34.43,34.43,34.4,34.41,43800.0,20.912,20.912,20.8938,20.8999,43800.0
2007-04-03 12:00:00,34.4,34.41,34.39,34.41,180600.0,20.8938,20.8999,20.8877,20.8999,180600.0
2007-04-03 12:05:00,34.41,34.43,34.4,34.4,90400.0,20.8999,20.912,20.8938,20.8938,90400.0
2007-04-03 12:10:00,34.4,34.4,34.38,34.38,71500.0,20.8938,20.8938,20.8816,20.8816,71500.0
2007-04-03 12:15:00,34.39,34.4,34.38,34.39,37200.0,20.8877,20.8938,20.8816,20.8877,37200.0
2007-04-03 12:20:00,34.4,34.41,34.39,34.4,30500.0,20.8938,20.8999,20.8877,20.8938,30500.0
2007-04-03 12:25:00,34.4,34.41,34.39,34.39,42000.0,20.8938,20.8999,20.8877,20.8877,42000.0
2007-04-03 12:30:00,34.39,34.4,34.38,34.39,90400.0,20.8877,20.8938,20.8816,20.8877,90400.0
2007-04-03 12:35:00,34.4,34.41,34.39,34.4,124800.0,20.8938,20.8999,20.8877,20.8938,124800.0
2007-04-03 12:40:00,34.41,34.41,34.4,34.4,24900.0,20.8999,20.8999,20.8938,20.8938,24900.0
2007-04-03 12:45:00,34.41,34.41,34.39,34.39,134900.0,20.8999,20.8999,20.8877,20.8877,134900.0
2007-04-03 12:50:00,34.4,34.4,34.39,34.39,19000.0,20.8938,20.8938,20.8877,20.8877,19000.0
2007-04-03 12:55:00,34.39,34.4,34.39,34.4,23700.0,20.8877,20.8938,20.8877,20.8938,23700.0
2007-04-03 13:00:00,34.39,34.4,34.38,34.38,77700.0,20.8877,20.8938,20.8816,20.8816,77700.0
2007-04-03 13:05:00,34.38,34.39,34.36,34.37,282100.0,20.8816,20.8877,20.8695,20.8756,282100.0
2007-04-03 13:10:00,34.37,34.38,34.35,34.38,164600.0,20.8756,20.8816,20.8634,20.8816,164600.0
2007-04-03 13:15:00,34.38,34.41,34.37,34.39,112200.0,20.8816,20.8999,20.8756,20.8877,112200.0
2007-04-03 13:20:00,34.39,34.42,34.38,34.41,193000.0,20.8877,20.9059,20.8816,20.8999,193000.0
2007-04-03 13:25:00,34.41,34.44,34.4,34.42,45200.0,20.8999,20.9181,20.8938,20.9059,45200.0
2007-04-03 13:30:00,34.43,34.44,34.42,34.43,70000.0,20.912,20.9181,20.9059,20.912,70000.0
2007-04-03 13:35:00,34.43,34.46,34.43,34.45,59500.0,20.912,20.9302,20.912,20.9241,59500.0
2007-04-03 13:40:00,34.46,34.54,34.46,34.53,140000.0,20.9302,20.9788,20.9302,20.9727,140000.0
2007-04-03 13:45:00,34.54,34.54,34.5,34.5,154700.0,20.9788,20.9788,20.9545,20.9545,154700.0
2007-04-03 13:50:00,34.5,34.52,34.5,34.51,71800.0,20.9545,20.9667,20.9545,20.9606,71800.0
2007-04-03 13:55:00,34.51,34.52,34.5,34.5,114800.0,20.9606,20.9667,20.9545,20.9545,114800.0
2007-04-03 14:00:00,34.5,34.55,34.48,34.54,162200.0,20.9545,20.9849,20.9424,20.9788,162200.0
2007-04-03 14:05:00,34.54,34.55,34.52,34.54,79900.0,20.9788,20.9849,20.9667,20.9788,79900.0
2007-04-03 14:10:00,34.54,34.55,34.49,34.5,191900.0,20.9788,20.9849,20.9484,20.9545,191900.0
2007-04-03 14:15:00,34.51,34.52,34.5,34.51,136500.0,20.9606,20.9667,20.9545,20.9606,136500.0
2007-04-03 14:20:00,34.51,34.52,34.5,34.51,42300.0,20.9606,20.9667,20.9545,20.9606,42300.0
2007-04-03 14:25:00,34.51,34.51,34.48,34.5,144500.0,20.9606,20.9606,20.9424,20.9545,144500.0
2007-04-03 14:30:00,34.49,34.5,34.47,34.47,72600.0,20.9484,20.9545,20.9363,20.9363,72600.0
2007-04-03 14:35:00,34.48,34.52,34.47,34.52,77700.0,20.9424,20.9667,20.9363,20.9667,77700.0
2007-04-03 14:40:00,34.51,34.51,34.5,34.5,51700.0,20.9606,20.9606,20.9545,20.9545,51700.0
2007-04-03 14:45:00,34.51,34.51,34.45,34.46,111000.0,20.9606,20.9606,20.9241,20.9302,111000.0
2007-04-03 14:50:00,34.46,34.47,34.41,34.45,125500.0,20.9302,20.9363,20.8999,20.9241,125500.0
2007-04-03 14:55:00,34.46,34.46,34.42,34.43,79400.0,20.9302,20.9302,20.9059,20.912,79400.0
2007-04-03 15:00:00,34.43,34.44,34.41,34.42,169600.0,20.912,20.9181,20.8999,20.9059,169600.0
2007-04-03 15:05:00,34.42,34.47,34.42,34.47,81600.0,20.9059,20.9363,20.9059,20.9363,81600.0
2007-04-03 15:10:00,34.47,34.47,34.43,34.43,118100.0,20.9363,20.9363,20.912,20.912,118100.0
2007-04-03 15:15:00,34.43,34.45,34.43,34.43,84800.0,20.912,20.9241,20.912,20.912,84800.0
2007-04-03 15:20:00,34.44,34.47,34.42,34.45,138400.0,20.9181,20.9363,20.9059,20.9241,138400.0
2007-04-03 15:25:00,34.46,34.51,34.45,34.5,282100.0,20.9302,20.9606,20.9241,20.9545,282100.0
2007-04-03 15:30:00,34.5,34.52,34.48,34.52,263400.0,20.9545,20.9667,20.9424,20.9667,263400.0
2007-04-03 15:35:00,34.52,34.54,34.51,34.54,164600.0,20.9667,20.9788,20.9606,20.9788,164600.0
2007-04-03 15:40:00,34.54,34.54,34.53,34.54,160500.0,20.9788,20.9788,20.9727,20.9788,160500.0
2007-04-03 15:45:00,34.54,34.54,34.51,34.52,209200.0,20.9788,20.9788,20.9606,20.9667,209200.0
2007-04-03 15:50:00,34.52,34.52,34.5,34.51,200800.0,20.9667,20.9667,20.9545,20.9606,200800.0
2007-04-03 15:55:00,34.51,34.52,34.49,34.5,555700.0,20.9606,20.9667,20.9484,20.9545,555700.0
2007-04-04 09:30:00,34.55,34.55,34.4,34.5,162300.0,20.9849,20.9849,20.8938,20.9545,162300.0
2007-04-04 09:35:00,34.5,34.52,34.47,34.49,144000.0,20.9545,20.9667,20.9363,20.9484,144000.0
2007-04-04 09:40:00,34.49,34.49,34.41,34.42,164400.0,20.9484,20.9484,20.8999,20.9059,164400.0
2007-04-04 09:45:00,34.42,34.46,34.4,34.42,118000.0,20.9059,20.9302,20.8938,20.9059,118000.0
2007-04-04 09:50:00,34.42,34.46,34.41,34.42,61600.0,20.9059,20.9302,20.8999,20.9059,61600.0
2007-04-04 09:55:00,34.42,34.45,34.4,34.41,72100.0,20.9059,20.9241,20.8938,20.8999,72100.0
2007-04-04 10:00:00,34.4,34.45,34.38,34.41,217700.0,20.8938,20.9241,20.8816,20.8999,217700.0
2007-04-04 10:05:00,34.42,34.45,34.39,34.4,144100.0,20.9059,20.9241,20.8877,20.8938,144100.0
2007-04-04 10:10:00,34.41,34.44,34.4,34.41,98000.0,20.8999,20.9181,20.8938,20.8999,98000.0
2007-04-04 10:15:00,34.42,34.42,34.4,34.4,45700.0,20.9059,20.9059,20.8938,20.8938,45700.0
2007-04-04 10:20:00,34.4,34.41,34.4,34.4,95000.0,20.8938,20.8999,20.8938,20.8938,95000.0
2007-04-04 10:25:00,34.41,34.43,34.39,34.4,174500.0,20.8999,20.912,20.8877,20.8938,174500.0
2007-04-04 10:30:00,34.39,34.4,34.37,34.38,129400.0,20.8877,20.8938,20.8756,20.8816,129400.0
2007-04-04 10:35:00,34.37,34.38,34.37,34.38,51400.0,20.8756,20.8816,20.8756,20.8816,51400.0
2007-04-04 10:40:00,34.38,34.38,34.36,34.37,55100.0,20.8816,20.8816,20.8695,20.8756,55100.0
2007-04-04 10:45:00,34.37,34.37,34.32,34.34,115000.0,20.8756,20.8756,20.8452,20.8573,115000.0
2007-04-04 10:50:00,34.33,34.37,34.33,34.37,131300.0,20.8513,20.8756,20.8513,20.8756,131300.0
2007-04-04 10:55:00,34.37,34.39,34.36,34.39,92100.0,20.8756,20.8877,20.8695,20.8877,92100.0
2007-04-04 11:00:00,34.38,34.42,34.38,34.39,85700.0,20.8816,20.9059,20.8816,20.8877,85700.0
2007-04-04 11:05:00,34.39,34.4,34.38,34.4,115500.0,20.8877,20.8938,20.8816,20.8938,115500.0
2007-04-04 11:10:00,34.4,34.44,34.4,34.43,117700.0,20.8938,20.9181,20.8938,20.912,117700.0
2007-04-04 11:15:00,34.44,34.44,34.41,34.42,36800.0,20.9181,20.9181,20.8999,20.9059,36800.0
2007-04-04 11:20:00,34.42,34.43,34.4,34.43,108200.0,20.9059,20.912,20.8938,20.912,108200.0
2007-04-04 11:25:00,34.43,34.44,34.41,34.43,52700.0,20.912,20.9181,20.8999,20.912,52700.0
2007-04-04 11:30:00,34.43,34.43,34.4,34.41,58000.0,20.912,20.912,20.8938,20.8999,58000.0
2007-04-04 11:35:00,34.41,34.43,34.4,34.42,118800.0,20.8999,20.912,20.8938,20.9059,118800.0
2007-04-04 11:40:00,34.42,34.42,34.41,34.41,46600.0,20.9059,20.9059,20.8999,20.8999,46600.0
2007-04-04 11:45:00,34.41,34.42,34.41,34.42,81600.0,20.8999,20.9059,20.8999,20.9059,81600.0
2007-04-04 11:50:00,34.42,34.42,34.41,34.42,17900.0,20.9059,20.9059,20.8999,20.9059,17900.0
2007-04-04 11:55:00,34.42,34.42,34.4,34.41,219400.0,20.9059,20.9059,20.8938,20.8999,219400.0
2007-04-04 12:00:00,34.41,34.42,34.38,34.41,207900.0,20.8999,20.9059,20.8816,20.8999,207900.0
2007-04-04 12:05:00,34.41,34.41,34.39,34.4,172800.0,20.8999,20.8999,20.8877,20.8938,172800.0
2007-04-04 12:10:00,34.4,34.4,34.38,34.39,112100.0,20.8938,20.8938,20.8816,20.8877,112100.0
2007-04-04 12:15:00,34.38,34.39,34.35,34.35,46500.0,20.8816,20.8877,20.8634,20.8634,46500.0
2007-04-04 12:20:00,34.35,34.36,34.35,34.35,138600.0,20.8634,20.8695,20.8634,20.8634,138600.0
2007-04-04 12:25:00,34.36,34.36,34.34,34.35,96700.0,20.8695,20.8695,20.8573,20.8634,96700.0
2007-04-04 12:30:00,34.35,34.36,34.34,34.36,39200.0,20.8634,20.8695,20.8573,20.8695,39200.0
2007-04-04 12:35:00,34.36,34.37,34.34,34.36,103300.0,20.8695,20.8756,20.8573,20.8695,103300.0
2007-04-04 12:40:00,34.36,34.38,34.35,34.36,63900.0,20.8695,20.8816,20.8634,20.8695,63900.0
2007-04-04 12:45:00,34.36,34.37,34.36,34.36,20100.0,20.8695,20.8756,20.8695,20.8695,20100.0
2007-04-04 12:50:00,34.37,34.37,34.36,34.36,95400.0,20.8756,20.8756,20.8695,20.8695,95400.0
2007-04-04 12:55:00,34.37,34.37,34.35,34.36,32400.0,20.8756,20.8756,20.8634,20.8695,32400.0
2007-04-04 13:00:00,34.36,34.36,34.3,34.31,138100.0,20.8695,20.8695,20.833,20.8391,138100.0
2007-04-04 13:05:00,34.31,34.32,34.3,34.32,53100.0,20.8391,20.8452,20.833,20.8452,53100.0
2007-04-04 13:10:00,34.32,34.33,34.31,34.32,86500.0,20.8452,20.8513,20.8391,20.8452,86500.0
2007-04-04 13:15:00,34.32,34.33,34.32,34.33,56000.0,20.8452,20.8513,20.8452,20.8513,56000.0
2007-04-04 13:20:00,34.33,34.34,34.32,34.34,19800.0,20.8513,20.8573,20.8452,20.8573,19800.0
2007-04-04 13:25:00,34.33,34.34,34.32,34.33,70800.0,20.8513,20.8573,20.8452,20.8513,70800.0
2007-04-04 13:30:00,34.33,34.33,34.31,34.31,46200.0,20.8513,20.8513,20.8391,20.8391,46200.0
2007-04-04 13:35:00,34.31,34.32,34.31,34.31,20300.0,20.8391,20.8452,20.8391,20.8391,20300.0
2007-04-04 13:40:00,34.31,34.33,34.3,34.32,111900.0,20.8391,20.8513,20.833,20.8452,111900.0
2007-04-04 13:45:00,34.32,34.33,34.32,34.33,23000.0,20.8452,20.8513,20.8452,20.8513,23000.0
2007-04-04 13:50:00,34.33,34.35,34.32,34.34,60500.0,20.8513,20.8634,20.8452,20.8573,60500.0
2007-04-04 13:55:00,34.34,34.39,34.34,34.39,96100.0,20.8573,20.8877,20.8573,20.8877,96100.0
2007-04-04 14:00:00,34.4,34.4,34.35,34.36,92000.0,20.8938,20.8938,20.8634,20.8695,92000.0
2007-04-04 14:05:00,34.36,34.38,34.35,34.37,39400.0,20.8695,20.8816,20.8634,20.8756,39400.0
2007-04-04 14:10:00,34.37,34.4,34.37,34.38,70300.0,20.8756,20.8938,20.8756,20.8816,70300.0
2007-04-04 14:15:00,34.38,34.42,34.38,34.41,108400.0,20.8816,20.9059,20.8816,20.8999,108400.0
2007-04-04 14:20:00,34.4,34.41,34.39,34.4,76300.0,20.8938,20.8999,20.8877,20.8938,76300.0
2007-04-04 14:25:00,34.4,34.4,34.39,34.39,34600.0,20.8938,20.8938,20.8877,20.8877,34600.0
2007-04-04 14:30:00,34.39,34.41,34.39,34.4,91500.0,20.8877,20.8999,20.8877,20.8938,91500.0
2007-04-04 14:35:00,34.39,34.4,34.38,34.39,110100.0,20.8877,20.8938,20.8816,20.8877,110100.0
2007-04-04 14:40:00,34.39,34.39,34.34,34.34,111800.0,20.8877,20.8877,20.8573,20.8573,111800.0
2007-04-04 14:45:00,34.35,34.35,34.34,34.34,24300.0,20.8634,20.8634,20.8573,20.8573,24300.0
2007-04-04 14:50:00,34.34,34.35,34.34,34.34,47700.0,20.8573,20.8634,20.8573,20.8573,47700.0
2007-04-04 14:55:00,34.34,34.37,34.34,34.36,182700.0,20.8573,20.8756,20.8573,20.8695,182700.0
2007-04-04 15:00:00,34.36,34.37,34.33,34.33,187800.0,20.8695,20.8756,20.8513,20.8513,187800.0
2007-04-04 15:05:00,34.33,34.34,34.32,34.33,113700.0,20.8513,20.8573,20.8452,20.8513,113700.0
2007-04-04 15:10:00,34.33,34.34,34.33,34.34,65000.0,20.8513,20.8573,20.8513,20.8573,65000.0
2007-04-04 15:15:00,34.34,34.39,34.33,34.39,115000.0,20.8573,20.8877,20.8513,20.8877,115000.0
2007-04-04 15:20:00,34.39,34.39,34.38,34.38,48000.0,20.8877,20.8877,20.8816,20.8816,48000.0
2007-04-04 15:25:00,34.39,34.39,34.37,34.38,114100.0,20.8877,20.8877,20.8756,20.8816,114100.0
2007-04-04 15:30:00,34.38,34.39,34.36,34.37,150300.0,20.8816,20.8877,20.8695,20.8756,150300.0
2007-04-04 15:35:00,34.36,34.38,34.36,34.38,370500.0,20.8695,20.8816,20.8695,20.8816,370500.0
2007-04-04 15:40:00,34.37,34.4,34.36,34.37,341200.0,20.8756,20.8938,20.8695,20.8756,341200.0
2007-04-04 15:45:00,34.37,34.37,34.35,34.35,268400.0,20.8756,20.8756,20.8634,20.8634,268400.0
2007-04-04 15:50:00,34.35,34.36,34.35,34.36,137300.0,20.8634,20.8695,20.8634,20.8695,137300.0
2007-04-04 15:55:00,34.36,34.36,34.33,34.34,269600.0,20.8695,20.8695,20.8513,20.8573,269600.0
2007-04-05 09:30:00,34.2,34.26,34.19,34.24,287400.0,20.7723,20.8087,20.7662,20.7966,287400.0
2007-04-05 09:35:00,34.24,34.34,34.24,34.34,252200.0,20.7966,20.8573,20.7966,20.8573,252200.0
2007-04-05 09:40:00,34.33,34.36,34.32,34.34,157700.0,20.8513,20.8695,20.8452,20.8573,157700.0
2007-04-05 09:45:00,34.34,34.35,34.32,34.32,139400.0,20.8573,20.8634,20.8452,20.8452,139400.0
2007-04-05 09:50:00,34.31,34.33,34.25,34.25,266100.0,20.8391,20.8513,20.8027,20.8027,266100.0
2007-04-05 09:55:00,34.24,34.25,34.19,34.23,123500.0,20.7966,20.8027,20.7662,20.7905,123500.0
2007-04-05 10:00:00,34.23,34.26,34.23,34.25,182400.0,20.7905,20.8087,20.7905,20.8027,182400.0
2007-04-05 10:05:00,34.25,34.28,34.25,34.25,148200.0,20.8027,20.8209,20.8027,20.8027,148200.0
2007-04-05 10:10:00,34.25,34.28,34.25,34.25,146800.0,20.8027,20.8209,20.8027,20.8027,146800.0
2007-04-05 10:15:00,34.25,34.31,34.25,34.26,182600.0,20.8027,20.8391,20.8027,20.8087,182600.0
2007-04-05 10:20:00,34.25,34.26,34.25,34.25,38000.0,20.8027,20.8087,20.8027,20.8027,38000.0
2007-04-05 10:25:00,34.25,34.26,34.22,34.23,245600.0,20.8027,20.8087,20.7845,20.7905,245600.0
2007-04-05 10:30:00,34.23,34.24,34.22,34.23,105400.0,20.7905,20.7966,20.7845,20.7905,105400.0
2007-04-05 10:35:00,34.23,34.24,34.19,34.24,328800.0,20.7905,20.7966,20.7662,20.7966,328800.0
2007-04-05 10:40:00,34.23,34.24,34.21,34.21,199200.0,20.7905,20.7966,20.7784,20.7784,199200.0
2007-04-05 10:45:00,34.22,34.23,34.21,34.22,89300.0,20.7845,20.7905,20.7784,20.7845,89300.0
2007-04-05 10:50:00,34.22,34.23,34.2,34.23,180400.0,20.7845,20.7905,20.7723,20.7905,180400.0
2007-04-05 10:55:00,34.23,34.25,34.22,34.25,58700.0,20.7905,20.8027,20.7845,20.8027,58700.0
2007-04-05 11:00:00,34.24,34.26,34.23,34.26,200800.0,20.7966,20.8087,20.7905,20.8087,200800.0
2007-04-05 11:05:00,34.26,34.27,34.24,34.25,152800.0,20.8087,20.8148,20.7966,20.8027,152800.0
2007-04-05 11:10:00,34.25,34.3,34.24,34.26,160100.0,20.8027,20.833,20.7966,20.8087,160100.0
2007-04-05 11:15:00,34.26,34.27,34.24,34.25,118300.0,20.8087,20.8148,20.7966,20.8027,118300.0
2007-04-05 11:20:00,34.25,34.27,34.23,34.27,156500.0,20.8027,20.8148,20.7905,20.8148,156500.0
2007-04-05 11:25:00,34.27,34.27,34.26,34.27,42100.0,20.8148,20.8148,20.8087,20.8148,42100.0
2007-04-05 11:30:00,34.26,34.29,34.26,34.28,158700.0,20.8087,20.827,20.8087,20.8209,158700.0
2007-04-05 11:35:00,34.27,34.32,34.27,34.3,96400.0,20.8148,20.8452,20.8148,20.833,96400.0
2007-04-05 11:40:00,34.3,34.31,34.3,34.3,46500.0,20.833,20.8391,20.833,20.833,46500.0
2007-04-05 11:45:00,34.31,34.31,34.3,34.3,44100.0,20.8391,20.8391,20.833,20.833,44100.0
2007-04-05 11:50:00,34.3,34.31,34.3,34.31,43500.0,20.833,20.8391,20.833,20.8391,43500.0
2007-04-05 11:55:00,34.31,34.35,34.3,34.3,116700.0,20.8391,20.8634,20.833,20.833,116700.0
2007-04-05 12:00:00,34.3,34.38,34.3,34.32,92300.0,20.833,20.8816,20.833,20.8452,92300.0
2007-04-05 12:05:00,34.32,34.34,34.32,34.34,39100.0,20.8452,20.8573,20.8452,20.8573,39100.0
2007-04-05 12:10:00,34.35,34.35,34.33,34.33,20800.0,20.8634,20.8634,20.8513,20.8513,20800.0
2007-04-05 12:15:00,34.33,34.33,34.32,34.32,12300.0,20.8513,20.8513,20.8452,20.8452,12300.0
2007-04-05 12:20:00,34.32,34.33,34.31,34.32,51100.0,20.8452,20.8513,20.8391,20.8452,51100.0
2007-04-05 12:25:00,34.31,34.32,34.31,34.32,28600.0,20.8391,20.8452,20.8391,20.8452,28600.0
2007-04-05 12:30:00,34.31,34.32,34.3,34.3,35100.0,20.8391,20.8452,20.833,20.833,35100.0
2007-04-05 12:35:00,34.31,34.31,34.29,34.31,49800.0,20.8391,20.8391,20.827,20.8391,49800.0
2007-04-05 12:40:00,34.3,34.31,34.3,34.31,46300.0,20.833,20.8391,20.833,20.8391,46300.0
2007-04-05 12:45:00,34.31,34.31,34.3,34.31,20200.0,20.8391,20.8391,20.833,20.8391,20200.0
2007-04-05 12:50:00,34.3,34.31,34.3,34.31,45400.0,20.833,20.8391,20.833,20.8391,45400.0
2007-04-05 12:55:00,34.31,34.32,34.3,34.31,73800.0,20.8391,20.8452,20.833,20.8391,73800.0
2007-04-05 13:00:00,34.3,34.33,34.3,34.33,56100.0,20.833,20.8513,20.833,20.8513,56100.0
2007-04-05 13:05:00,34.33,34.34,34.32,34.34,58200.0,20.8513,20.8573,20.8452,20.8573,58200.0
2007-04-05 13:10:00,34.34,34.36,34.32,34.35,107000.0,20.8573,20.8695,20.8452,20.8634,107000.0
2007-04-05 13:15:00,34.36,34.41,34.35,34.41,162100.0,20.8695,20.8999,20.8634,20.8999,162100.0
2007-04-05 13:20:00,34.41,34.44,34.41,34.43,169100.0,20.8999,20.9181,20.8999,20.912,169100.0
2007-04-05 13:25:00,34.43,34.43,34.41,34.42,64800.0,20.912,20.912,20.8999,20.9059,64800.0
2007-04-05 13:30:00,34.42,34.43,34.4,34.41,43400.0,20.9059,20.912,20.8938,20.8999,43400.0
2007-04-05 13:35:00,34.41,34.41,34.4,34.4,12600.0,20.8999,20.8999,20.8938,20.8938,12600.0
2007-04-05 13:40:00,34.4,34.43,34.4,34.42,142800.0,20.8938,20.912,20.8938,20.9059,142800.0
2007-04-05 13:45:00,34.43,34.48,34.43,34.45,91400.0,20.912,20.9424,20.912,20.9241,91400.0
2007-04-05 13:50:00,34.46,34.46,34.42,34.42,90100.0,20.9302,20.9302,20.9059,20.9059,90100.0
2007-04-05 13:55:00,34.43,34.43,34.42,34.43,41700.0,20.912,20.912,20.9059,20.912,41700.0
2007-04-05 14:00:00,34.42,34.43,34.42,34.43,45100.0,20.9059,20.912,20.9059,20.912,45100.0
2007-04-05 14:05:00,34.43,34.43,34.4,34.4,151600.0,20.912,20.912,20.8938,20.8938,151600.0
2007-04-05 14:10:00,34.41,34.41,34.4,34.4,27000.0,20.8999,20.8999,20.8938,20.8938,27000.0
2007-04-05 14:15:00,34.41,34.43,34.4,34.43,74600.0,20.8999,20.912,20.8938,20.912,74600.0
2007-04-05 14:20:00,34.43,34.45,34.43,34.45,73700.0,20.912,20.9241,20.912,20.9241,73700.0
2007-04-05 14:25:00,34.45,34.45,34.41,34.43,129000.0,20.9241,20.9241,20.8999,20.912,129000.0
2007-04-05 14:30:00,34.44,34.45,34.43,34.43,107700.0,20.9181,20.9241,20.912,20.912,107700.0
2007-04-05 14:35:00,34.44,34.44,34.41,34.44,123800.0,20.9181,20.9181,20.8999,20.9181,123800.0
2007-04-05 14:40:00,34.44,34.44,34.43,34.44,43600.0,20.9181,20.9181,20.912,20.9181,43600.0
2007-04-05 14:45:00,34.43,34.45,34.42,34.42,36300.0,20.912,20.9241,20.9059,20.9059,36300.0
2007-04-05 14:50:00,34.42,34.43,34.42,34.42,37500.0,20.9059,20.912,20.9059,20.9059,37500.0
2007-04-05 14:55:00,34.42,34.42,34.37,34.39,162400.0,20.9059,20.9059,20.8756,20.8877,162400.0
2007-04-05 15:00:00,34.39,34.42,34.39,34.41,57500.0,20.8877,20.9059,20.8877,20.8999,57500.0
2007-04-05 15:05:00,34.41,34.41,34.4,34.4,45400.0,20.8999,20.8999,20.8938,20.8938,45400.0
2007-04-05 15:10:00,34.4,34.41,34.37,34.38,123200.0,20.8938,20.8999,20.8756,20.8816,123200.0
2007-04-05 15:15:00,34.37,34.39,34.37,34.38,75900.0,20.8756,20.8877,20.8756,20.8816,75900.0
2007-04-05 15:20:00,34.39,34.39,34.38,34.39,25800.0,20.8877,20.8877,20.8816,20.8877,25800.0
2007-04-05 15:25:00,34.39,34.4,34.38,34.4,64500.0,20.8877,20.8938,20.8816,20.8938,64500.0
2007-04-05 15:30:00,34.39,34.41,34.38,34.39,192400.0,20.8877,20.8999,20.8816,20.8877,192400.0
2007-04-05 15:35:00,34.39,34.4,34.39,34.39,80800.0,20.8877,20.8938,20.8877,20.8877,80800.0
2007-04-05 15:40:00,34.4,34.41,34.39,34.41,61900.0,20.8938,20.8999,20.8877,20.8999,61900.0
2007-04-05 15:45:00,34.41,34.47,34.4,34.47,268400.0,20.8999,20.9363,20.8938,20.9363,268400.0
2007-04-05 15:50:00,34.47,34.48,34.46,34.48,112600.0,20.9363,20.9424,20.9302,20.9424,112600.0
2007-04-05 15:55:00,34.48,34.48,34.43,34.44,384400.0,20.9424,20.9424,20.912,20.9181,384400.0
2007-04-09 09:30:00,34.41,34.41,34.4,34.4,193000.0,20.8999,20.8999,20.8938,20.8938,193000.0
2007-04-09 09:35:00,34.4,34.41,34.4,34.4,165300.0,20.8938,20.8999,20.8938,20.8938,165300.0
2007-04-09 09:40:00,34.41,34.43,34.31,34.39,222400.0,20.8999,20.912,20.8391,20.8877,222400.0
2007-04-09 09:45:00,34.39,34.39,34.35,34.35,128400.0,20.8877,20.8877,20.8634,20.8634,128400.0
2007-04-09 09:50:00,34.35,34.4,34.35,34.38,128200.0,20.8634,20.8938,20.8634,20.8816,128200.0
2007-04-09 09:55:00,34.38,34.38,34.35,34.35,86200.0,20.8816,20.8816,20.8634,20.8634,86200.0
2007-04-09 10:00:00,34.35,34.36,34.32,34.33,88300.0,20.8634,20.8695,20.8452,20.8513,88300.0
2007-04-09 10:05:00,34.33,34.34,34.29,34.31,159000.0,20.8513,20.8573,20.827,20.8391,159000.0
2007-04-09 10:10:00,34.31,34.33,34.3,34.3,133200.0,20.8391,20.8513,20.833,20.833,133200.0
2007-04-09 10:15:00,34.3,34.31,34.27,34.27,131200.0,20.833,20.8391,20.8148,20.8148,131200.0
2007-04-09 10:20:00,34.27,34.31,34.23,34.25,357600.0,20.8148,20.8391,20.7905,20.8027,357600.0
2007-04-09 10:25:00,34.26,34.28,34.26,34.27,194200.0,20.8087,20.8209,20.8087,20.8148,194200.0
2007-04-09 10:30:00,34.28,34.28,34.24,34.25,71200.0,20.8209,20.8209,20.7966,20.8027,71200.0
2007-04-09 10:35:00,34.24,34.25,34.24,34.25,103500.0,20.7966,20.8027,20.7966,20.8027,103500.0
2007-04-09 10:40:00,34.24,34.28,34.23,34.25,189900.0,20.7966,20.8209,20.7905,20.8027,189900.0
2007-04-09 10:45:00,34.25,34.28,34.24,34.27,78500.0,20.8027,20.8209,20.7966,20.8148,78500.0
2007-04-09 10:50:00,34.27,34.27,34.23,34.25,109900.0,20.8148,20.8148,20.7905,20.8027,109900.0
2007-04-09 10:55:00,34.25,34.26,34.25,34.26,65800.0,20.8027,20.8087,20.8027,20.8087,65800.0
2007-04-09 11:00:00,34.25,34.31,34.25,34.31,151100.0,20.8027,20.8391,20.8027,20.8391,151100.0
2007-04-09 11:05:00,34.3,34.3,34.29,34.29,98500.0,20.833,20.833,20.827,20.827,98500.0
2007-04-09 11:10:00,34.29,34.3,34.28,34.28,103000.0,20.827,20.833,20.8209,20.8209,103000.0
2007-04-09 11:15:00,34.28,34.29,34.26,34.27,35300.0,20.8209,20.827,20.8087,20.8148,35300.0
2007-04-09 11:20:00,34.26,34.27,34.26,34.27,19200.0,20.8087,20.8148,20.8087,20.8148,19200.0
2007-04-09 11:25:00,34.26,34.27,34.25,34.25,48400.0,20.8087,20.8148,20.8027,20.8027,48400.0
2007-04-09 11:30:00,34.25,34.26,34.25,34.25,84700.0,20.8027,20.8087,20.8027,20.8027,84700.0
2007-04-09 11:35:00,34.26,34.26,34.25,34.25,31900.0,20.8087,20.8087,20.8027,20.8027,31900.0
2007-04-09 11:40:00,34.25,34.27,34.24,34.25,211100.0,20.8027,20.8148,20.7966,20.8027,211100.0
2007-04-09 11:45:00,34.24,34.25,34.22,34.22,101300.0,20.7966,20.8027,20.7845,20.7845,101300.0
2007-04-09 11:50:00,34.22,34.25,34.22,34.24,108000.0,20.7845,20.8027,20.7845,20.7966,108000.0
2007-04-09 11:55:00,34.24,34.26,34.24,34.26,69500.0,20.7966,20.8087,20.7966,20.8087,69500.0
2007-04-09 12:00:00,34.26,34.26,34.25,34.25,34400.0,20.8087,20.8087,20.8027,20.8027,34400.0
2007-04-09 12:05:00,34.25,34.26,34.25,34.25,12100.0,20.8027,20.8087,20.8027,20.8027,12100.0
2007-04-09 12:10:00,34.26,34.26,34.25,34.25,20700.0,20.8087,20.8087,20.8027,20.8027,20700.0
2007-04-09 12:15:00,34.26,34.26,34.25,34.25,39900.0,20.8087,20.8087,20.8027,20.8027,39900.0
2007-04-09 12:20:00,34.26,34.26,34.25,34.26,30900.0,20.8087,20.8087,20.8027,20.8087,30900.0
2007-04-09 12:25:00,34.25,34.26,34.25,34.25,32400.0,20.8027,20.8087,20.8027,20.8027,32400.0
2007-04-09 12:30:00,34.26,34.28,34.25,34.28,95300.0,20.8087,20.8209,20.8027,20.8209,95300.0
2007-04-09 12:35:00,34.28,34.31,34.27,34.31,86500.0,20.8209,20.8391,20.8148,20.8391,86500.0
2007-04-09 12:40:00,34.3,34.31,34.29,34.31,116500.0,20.833,20.8391,20.827,20.8391,116500.0
2007-04-09 12:45:00,34.31,34.37,34.31,34.34,179600.0,20.8391,20.8756,20.8391,20.8573,179600.0
2007-04-09 12:50:00,34.34,34.35,34.34,34.34,35300.0,20.8573,20.8634,20.8573,20.8573,35300.0
2007-04-09 12:55:00,34.35,34.35,34.31,34.32,41600.0,20.8634,20.8634,20.8391,20.8452,41600.0
2007-04-09 13:00:00,34.31,34.32,34.3,34.3,49700.0,20.8391,20.8452,20.833,20.833,49700.0
2007-04-09 13:05:00,34.31,34.35,34.31,34.34,137200.0,20.8391,20.8634,20.8391,20.8573,137200.0
2007-04-09 13:10:00,34.34,34.36,34.33,34.34,98300.0,20.8573,20.8695,20.8513,20.8573,98300.0
2007-04-09 13:15:00,34.33,34.38,34.33,34.38,77100.0,20.8513,20.8816,20.8513,20.8816,77100.0
2007-04-09 13:20:00,34.39,34.41,34.38,34.4,123600.0,20.8877,20.8999,20.8816,20.8938,123600.0
2007-04-09 13:25:00,34.39,34.4,34.37,34.38,45200.0,20.8877,20.8938,20.8756,20.8816,45200.0
2007-04-09 13:30:00,34.38,34.38,34.37,34.37,14500.0,20.8816,20.8816,20.8756,20.8756,14500.0
2007-04-09 13:35:00,34.37,34.37,34.35,34.35,26000.0,20.8756,20.8756,20.8634,20.8634,26000.0
2007-04-09 13:40:00,34.35,34.39,34.35,34.38,113000.0,20.8634,20.8877,20.8634,20.8816,113000.0
2007-04-09 13:45:00,34.38,34.38,34.34,34.35,75900.0,20.8816,20.8816,20.8573,20.8634,75900.0
2007-04-09 13:50:00,34.35,34.36,34.34,34.34,38300.0,20.8634,20.8695,20.8573,20.8573,38300.0
2007-04-09 13:55:00,34.34,34.35,34.33,34.34,49900.0,20.8573,20.8634,20.8513,20.8573,49900.0
2007-04-09 14:00:00,34.33,34.34,34.32,34.32,159900.0,20.8513,20.8573,20.8452,20.8452,159900.0
2007-04-09 14:05:00,34.32,34.36,34.32,34.36,114200.0,20.8452,20.8695,20.8452,20.8695,114200.0
2007-04-09 14:10:00,34.36,34.36,34.35,34.35,15200.0,20.8695,20.8695,20.8634,20.8634,15200.0
2007-04-09 14:15:00,34.36,34.36,34.33,34.34,44200.0,20.8695,20.8695,20.8513,20.8573,44200.0
2007-04-09 14:20:00,34.33,34.34,34.32,34.33,25400.0,20.8513,20.8573,20.8452,20.8513,25400.0
2007-04-09 14:25:00,34.32,34.35,34.32,34.32,162100.0,20.8452,20.8634,20.8452,20.8452,162100.0
2007-04-09 14:30:00,34.32,34.33,34.32,34.33,27100.0,20.8452,20.8513,20.8452,20.8513,27100.0
2007-04-09 14:35:00,34.32,34.34,34.3,34.34,148600.0,20.8452,20.8573,20.833,20.8573,148600.0
2007-04-09 14:40:00,34.34,34.34,34.31,34.31,98900.0,20.8573,20.8573,20.8391,20.8391,98900.0
2007-04-09 14:45:00,34.31,34.33,34.3,34.33,71500.0,20.8391,20.8513,20.833,20.8513,71500.0
2007-04-09 14:50:00,34.32,34.33,34.31,34.32,68400.0,20.8452,20.8513,20.8391,20.8452,68400.0
2007-04-09 14:55:00,34.33,34.38,34.32,34.36,262500.0,20.8513,20.8816,20.8452,20.8695,262500.0
2007-04-09 15:00:00,34.36,34.37,34.34,34.34,61100.0,20.8695,20.8756,20.8573,20.8573,61100.0
2007-04-09 15:05:00,34.33,34.33,34.31,34.31,59200.0,20.8513,20.8513,20.8391,20.8391,59200.0
2007-04-09 15:10:00,34.32,34.37,34.3,34.36,152400.0,20.8452,20.8756,20.833,20.8695,152400.0
2007-04-09 15:15:00,34.37,34.38,34.36,34.36,104400.0,20.8756,20.8816,20.8695,20.8695,104400.0
2007-04-09 15:20:00,34.36,34.37,34.36,34.37,148300.0,20.8695,20.8756,20.8695,20.8756,148300.0
2007-04-09 15:25:00,34.36,34.37,34.33,34.34,786900.0,20.8695,20.8756,20.8513,20.8573,786900.0
2007-04-09 15:30:00,34.35,34.39,34.34,34.37,176300.0,20.8634,20.8877,20.8573,20.8756,176300.0
2007-04-09 15:35:00,34.38,34.38,34.36,34.37,131600.0,20.8816,20.8816,20.8695,20.8756,131600.0
2007-04-09 15:40:00,34.37,34.37,34.36,34.36,55600.0,20.8756,20.8756,20.8695,20.8695,55600.0
2007-04-09 15:45:00,34.36,34.37,34.36,34.36,60800.0,20.8695,20.8756,20.8695,20.8695,60800.0
2007-04-09 15:50:00,34.37,34.37,34.36,34.37,76800.0,20.8756,20.8756,20.8695,20.8756,76800.0
2007-04-09 15:55:00,34.37,34.37,34.36,34.37,296900.0,20.8756,20.8756,20.8695,20.8756,296900.0
2007-04-10 09:30:00,34.39,34.4,34.29,34.38,165300.0,20.8877,20.8938,20.827,20.8816,165300.0
2007-04-10 09:35:00,34.37,34.45,34.37,34.41,112900.0,20.8756,20.9241,20.8756,20.8999,112900.0
2007-04-10 09:40:00,34.44,34.48,34.4,34.45,93100.0,20.9181,20.9424,20.8938,20.9241,93100.0
2007-04-10 09:45:00,34.44,34.44,34.4,34.4,85500.0,20.9181,20.9181,20.8938,20.8938,85500.0
2007-04-10 09:50:00,34.41,34.43,34.4,34.43,115100.0,20.8999,20.912,20.8938,20.912,115100.0
2007-04-10 09:55:00,34.43,34.47,34.4,34.45,93700.0,20.912,20.9363,20.8938,20.9241,93700.0
2007-04-10 10:00:00,34.44,34.45,34.38,34.38,169700.0,20.9181,20.9241,20.8816,20.8816,169700.0
2007-04-10 10:05:00,34.37,34.39,34.35,34.39,159100.0,20.8756,20.8877,20.8634,20.8877,159100.0
2007-04-10 10:10:00,34.39,34.43,34.38,34.43,125000.0,20.8877,20.912,20.8816,20.912,125000.0
2007-04-10 10:15:00,34.42,34.45,34.39,34.4,139000.0,20.9059,20.9241,20.8877,20.8938,139000.0
2007-04-10 10:20:00,34.41,34.41,34.4,34.4,124400.0,20.8999,20.8999,20.8938,20.8938,124400.0
2007-04-10 10:25:00,34.41,34.41,34.4,34.4,12700.0,20.8999,20.8999,20.8938,20.8938,12700.0
2007-04-10 10:30:00,34.4,34.41,34.37,34.37,98100.0,20.8938,20.8999,20.8756,20.8756,98100.0
2007-04-10 10:35:00,34.37,34.39,34.36,34.38,114000.0,20.8756,20.8877,20.8695,20.8816,114000.0
2007-04-10 10:40:00,34.38,34.44,34.38,34.39,231200.0,20.8816,20.9181,20.8816,20.8877,231200.0
2007-04-10 10:45:00,34.39,34.46,34.39,34.45,142100.0,20.8877,20.9302,20.8877,20.9241,142100.0
2007-04-10 10:50:00,34.46,34.47,34.43,34.46,66800.0,20.9302,20.9363,20.912,20.9302,66800.0
2007-04-10 10:55:00,34.46,34.47,34.4,34.41,71600.0,20.9302,20.9363,20.8938,20.8999,71600.0
2007-04-10 11:00:00,34.4,34.43,34.4,34.4,72600.0,20.8938,20.912,20.8938,20.8938,72600.0
2007-04-10 11:05:00,34.4,34.43,34.4,34.42,117500.0,20.8938,20.912,20.8938,20.9059,117500.0
2007-04-10 11:10:00,34.42,34.43,34.4,34.4,84400.0,20.9059,20.912,20.8938,20.8938,84400.0
2007-04-10 11:15:00,34.41,34.43,34.37,34.39,139400.0,20.8999,20.912,20.8756,20.8877,139400.0
2007-04-10 11:20:00,34.39,34.4,34.38,34.39,68900.0,20.8877,20.8938,20.8816,20.8877,68900.0
2007-04-10 11:25:00,34.39,34.41,34.39,34.39,63100.0,20.8877,20.8999,20.8877,20.8877,63100.0
2007-04-10 11:30:00,34.39,34.44,34.37,34.44,204100.0,20.8877,20.9181,20.8756,20.9181,204100.0
2007-04-10 11:35:00,34.44,34.45,34.37,34.38,275900.0,20.9181,20.9241,20.8756,20.8816,275900.0
2007-04-10 11:40:00,34.39,34.41,34.37,34.39,234700.0,20.8877,20.8999,20.8756,20.8877,234700.0
2007-04-10 11:45:00,34.39,34.39,34.37,34.38,29400.0,20.8877,20.8877,20.8756,20.8816,29400.0
2007-04-10 11:50:00,34.37,34.38,34.36,34.37,84200.0,20.8756,20.8816,20.8695,20.8756,84200.0
2007-04-10 11:55:00,34.36,34.38,34.35,34.36,217700.0,20.8695,20.8816,20.8634,20.8695,217700.0
2007-04-10 12:00:00,34.35,34.39,34.34,34.38,117100.0,20.8634,20.8877,20.8573,20.8816,117100.0
2007-04-10 12:05:00,34.37,34.39,34.35,34.36,227300.0,20.8756,20.8877,20.8634,20.8695,227300.0
2007-04-10 12:10:00,34.36,34.47,34.35,34.37,67700.0,20.8695,20.9363,20.8634,20.8756,67700.0
2007-04-10 12:15:00,34.37,34.38,34.36,34.37,27100.0,20.8756,20.8816,20.8695,20.8756,27100.0
2007-04-10 12:20:00,34.38,34.38,34.37,34.37,99500.0,20.8816,20.8816,20.8756,20.8756,99500.0
2007-04-10 12:25:00,34.37,34.38,34.36,34.37,64800.0,20.8756,20.8816,20.8695,20.8756,64800.0
2007-04-10 12:30:00,34.38,34.38,34.37,34.38,29300.0,20.8816,20.8816,20.8756,20.8816,29300.0
2007-04-10 12:35:00,34.38,34.4,34.37,34.39,79300.0,20.8816,20.8938,20.8756,20.8877,79300.0
2007-04-10 12:40:00,34.4,34.4,34.36,34.37,136900.0,20.8938,20.8938,20.8695,20.8756,136900.0
2007-04-10 12:45:00,34.37,34.38,34.37,34.37,40200.0,20.8756,20.8816,20.8756,20.8756,40200.0
2007-04-10 12:50:00,34.38,34.38,34.37,34.37,75200.0,20.8816,20.8816,20.8756,20.8756,75200.0
2007-04-10 12:55:00,34.37,34.4,34.37,34.39,103800.0,20.8756,20.8938,20.8756,20.8877,103800.0
2007-04-10 13:00:00,34.39,34.4,34.38,34.39,37000.0,20.8877,20.8938,20.8816,20.8877,37000.0
2007-04-10 13:05:00,34.39,34.42,34.39,34.4,97600.0,20.8877,20.9059,20.8877,20.8938,97600.0
2007-04-10 13:10:00,34.4,34.41,34.38,34.39,54200.0,20.8938,20.8999,20.8816,20.8877,54200.0
2007-04-10 13:15:00,34.38,34.42,34.38,34.42,99100.0,20.8816,20.9059,20.8816,20.9059,99100.0
2007-04-10 13:20:00,34.42,34.45,34.41,34.44,110600.0,20.9059,20.9241,20.8999,20.9181,110600.0
2007-04-10 13:25:00,34.43,34.44,34.42,34.42,34300.0,20.912,20.9181,20.9059,20.9059,34300.0
2007-04-10 13:30:00,34.43,34.45,34.4,34.42,86900.0,20.912,20.9241,20.8938,20.9059,86900.0
2007-04-10 13:35:00,34.42,34.44,34.42,34.43,66100.0,20.9059,20.9181,20.9059,20.912,66100.0
2007-04-10 13:40:00,34.43,34.44,34.4,34.41,49300.0,20.912,20.9181,20.8938,20.8999,49300.0
2007-04-10 13:45:00,34.4,34.43,34.4,34.41,83900.0,20.8938,20.912,20.8938,20.8999,83900.0
2007-04-10 13:50:00,34.42,34.42,34.4,34.41,56800.0,20.9059,20.9059,20.8938,20.8999,56800.0
2007-04-10 13:55:00,34.4,34.42,34.4,34.41,74300.0,20.8938,20.9059,20.8938,20.8999,74300.0
2007-04-10 14:00:00,34.41,34.42,34.41,34.41,37400.0,20.8999,20.9059,20.8999,20.8999,37400.0
2007-04-10 14:05:00,34.42,34.43,34.41,34.42,51300.0,20.9059,20.912,20.8999,20.9059,51300.0
2007-04-10 14:10:00,34.42,34.43,34.42,34.42,51100.0,20.9059,20.912,20.9059,20.9059,51100.0
2007-04-10 14:15:00,34.42,34.44,34.42,34.44,47400.0,20.9059,20.9181,20.9059,20.9181,47400.0
2007-04-10 14:20:00,34.44,34.44,34.43,34.44,59600.0,20.9181,20.9181,20.912,20.9181,59600.0
2007-04-10 14:25:00,34.43,34.44,34.42,34.42,58500.0,20.912,20.9181,20.9059,20.9059,58500.0
2007-04-10 14:30:00,34.43,34.43,34.38,34.38,137400.0,20.912,20.912,20.8816,20.8816,137400.0
2007-04-10 14:35:00,34.39,34.43,34.38,34.43,197800.0,20.8877,20.912,20.8816,20.912,197800.0
2007-04-10 14:40:00,34.42,34.42,34.4,34.42,128400.0,20.9059,20.9059,20.8938,20.9059,128400.0
2007-04-10 14:45:00,34.41,34.41,34.39,34.39,76800.0,20.8999,20.8999,20.8877,20.8877,76800.0
2007-04-10 14:50:00,34.39,34.42,34.37,34.4,350000.0,20.8877,20.9059,20.8756,20.8938,350000.0
2007-04-10 14:55:00,34.4,34.41,34.4,34.4,69400.0,20.8938,20.8999,20.8938,20.8938,69400.0
2007-04-10 15:00:00,34.4,34.44,34.4,34.44,169600.0,20.8938,20.9181,20.8938,20.9181,169600.0
2007-04-10 15:05:00,34.44,34.45,34.43,34.44,76600.0,20.9181,20.9241,20.912,20.9181,76600.0
2007-04-10 15:10:00,34.45,34.46,34.42,34.42,241900.0,20.9241,20.9302,20.9059,20.9059,241900.0
2007-04-10 15:15:00,34.42,34.44,34.41,34.43,198800.0,20.9059,20.9181,20.8999,20.912,198800.0
2007-04-10 15:20:00,34.44,34.46,34.43,34.46,70600.0,20.9181,20.9302,20.912,20.9302,70600.0
2007-04-10 15:25:00,34.45,34.47,34.45,34.46,238000.0,20.9241,20.9363,20.9241,20.9302,238000.0
2007-04-10 15:30:00,34.47,34.47,34.46,34.46,191000.0,20.9363,20.9363,20.9302,20.9302,191000.0
2007-04-10 15:35:00,34.46,34.47,34.43,34.45,138400.0,20.9302,20.9363,20.912,20.9241,138400.0
2007-04-10 15:40:00,34.44,34.45,34.44,34.44,86800.0,20.9181,20.9241,20.9181,20.9181,86800.0
2007-04-10 15:45:00,34.44,34.45,34.38,34.39,211500.0,20.9181,20.9241,20.8816,20.8877,211500.0
2007-04-10 15:50:00,34.39,34.44,34.38,34.43,293000.0,20.8877,20.9181,20.8816,20.912,293000.0
2007-04-10 15:55:00,34.44,34.44,34.41,34.42,240300.0,20.9181,20.9181,20.8999,20.9059,240300.0
2007-04-11 09:30:00,34.43,34.5,34.41,34.49,447900.0,20.912,20.9545,20.8999,20.9484,447900.0
2007-04-11 09:35:00,34.49,34.54,34.46,34.5,281800.0,20.9484,20.9788,20.9302,20.9545,281800.0
2007-04-11 09:40:00,34.51,34.53,34.47,34.51,281900.0,20.9606,20.9727,20.9363,20.9606,281900.0
2007-04-11 09:45:00,34.51,34.52,34.48,34.5,201300.0,20.9606,20.9667,20.9424,20.9545,201300.0
2007-04-11 09:50:00,34.5,34.51,34.46,34.5,140600.0,20.9545,20.9606,20.9302,20.9545,140600.0
2007-04-11 09:55:00,34.49,34.5,34.49,34.49,85000.0,20.9484,20.9545,20.9484,20.9484,85000.0
2007-04-11 10:00:00,34.49,34.5,34.45,34.47,339400.0,20.9484,20.9545,20.9241,20.9363,339400.0
2007-04-11 10:05:00,34.47,34.47,34.43,34.43,264000.0,20.9363,20.9363,20.912,20.912,264000.0
2007-04-11 10:10:00,34.44,34.44,34.41,34.42,61100.0,20.9181,20.9181,20.8999,20.9059,61100.0
2007-04-11 10:15:00,34.41,34.43,34.4,34.42,157500.0,20.8999,20.912,20.8938,20.9059,157500.0
2007-04-11 10:20:00,34.42,34.44,34.4,34.41,180800.0,20.9059,20.9181,20.8938,20.8999,180800.0
2007-04-11 10:25:00,34.41,34.43,34.4,34.42,213900.0,20.8999,20.912,20.8938,20.9059,213900.0
2007-04-11 10:30:00,34.42,34.43,34.4,34.4,154300.0,20.9059,20.912,20.8938,20.8938,154300.0
2007-04-11 10:35:00,34.4,34.41,34.36,34.36,240500.0,20.8938,20.8999,20.8695,20.8695,240500.0
2007-04-11 10:40:00,34.35,34.36,34.3,34.35,303600.0,20.8634,20.8695,20.833,20.8634,303600.0
2007-04-11 10:45:00,34.35,34.36,34.31,34.32,328500.0,20.8634,20.8695,20.8391,20.8452,328500.0
2007-04-11 10:50:00,34.32,34.33,34.3,34.3,207900.0,20.8452,20.8513,20.833,20.833,207900.0
2007-04-11 10:55:00,34.3,34.34,34.28,34.34,312300.0,20.833,20.8573,20.8209,20.8573,312300.0
2007-04-11 11:00:00,34.35,34.37,34.34,34.36,486500.0,20.8634,20.8756,20.8573,20.8695,486500.0
2007-04-11 11:05:00,34.37,34.37,34.36,34.36,37800.0,20.8756,20.8756,20.8695,20.8695,37800.0
2007-04-11 11:10:00,34.37,34.37,34.35,34.35,94500.0,20.8756,20.8756,20.8634,20.8634,94500.0
2007-04-11 11:15:00,34.36,34.36,34.31,34.33,235500.0,20.8695,20.8695,20.8391,20.8513,235500.0
2007-04-11 11:20:00,34.33,34.36,34.32,34.33,174800.0,20.8513,20.8695,20.8452,20.8513,174800.0
2007-04-11 11:25:00,34.33,34.33,34.3,34.3,264700.0,20.8513,20.8513,20.833,20.833,264700.0
2007-04-11 11:30:00,34.31,34.31,34.27,34.27,214700.0,20.8391,20.8391,20.8148,20.8148,214700.0
2007-04-11 11:35:00,34.27,34.28,34.22,34.24,191500.0,20.8148,20.8209,20.7845,20.7966,191500.0
2007-04-11 11:40:00,34.24,34.25,34.22,34.23,111500.0,20.7966,20.8027,20.7845,20.7905,111500.0
2007-04-11 11:45:00,34.23,34.24,34.2,34.2,244000.0,20.7905,20.7966,20.7723,20.7723,244000.0
2007-04-11 11:50:00,34.2,34.21,34.19,34.21,133200.0,20.7723,20.7784,20.7662,20.7784,133200.0
2007-04-11 11:55:00,34.21,34.23,34.19,34.23,154300.0,20.7784,20.7905,20.7662,20.7905,154300.0
2007-04-11 12:00:00,34.23,34.25,34.22,34.25,228700.0,20.7905,20.8027,20.7845,20.8027,228700.0
2007-04-11 12:05:00,34.24,34.28,34.23,34.27,123300.0,20.7966,20.8209,20.7905,20.8148,123300.0
2007-04-11 12:10:00,34.28,34.28,34.24,34.28,149900.0,20.8209,20.8209,20.7966,20.8209,149900.0
2007-04-11 12:15:00,34.28,34.3,34.27,34.27,144500.0,20.8209,20.833,20.8148,20.8148,144500.0
2007-04-11 12:20:00,34.28,34.28,34.27,34.27,54200.0,20.8209,20.8209,20.8148,20.8148,54200.0
2007-04-11 12:25:00,34.27,34.3,34.27,34.3,67800.0,20.8148,20.833,20.8148,20.833,67800.0
2007-04-11 12:30:00,34.3,34.3,34.27,34.27,76900.0,20.833,20.833,20.8148,20.8148,76900.0
2007-04-11 12:35:00,34.28,34.31,34.27,34.31,131200.0,20.8209,20.8391,20.8148,20.8391,131200.0
2007-04-11 12:40:00,34.31,34.32,34.29,34.29,78500.0,20.8391,20.8452,20.827,20.827,78500.0
2007-04-11 12:45:00,34.3,34.32,34.29,34.31,151900.0,20.833,20.8452,20.827,20.8391,151900.0
2007-04-11 12:50:00,34.31,34.32,34.3,34.3,93400.0,20.8391,20.8452,20.833,20.833,93400.0
2007-04-11 12:55:00,34.3,34.31,34.3,34.31,28600.0,20.833,20.8391,20.833,20.8391,28600.0
2007-04-11 13:00:00,34.3,34.32,34.3,34.3,101700.0,20.833,20.8452,20.833,20.833,101700.0
2007-04-11 13:05:00,34.3,34.33,34.3,34.33,99900.0,20.833,20.8513,20.833,20.8513,99900.0
2007-04-11 13:10:00,34.34,34.36,34.3,34.31,101800.0,20.8573,20.8695,20.833,20.8391,101800.0
2007-04-11 13:15:00,34.3,34.31,34.3,34.3,87200.0,20.833,20.8391,20.833,20.833,87200.0
2007-04-11 13:20:00,34.31,34.31,34.3,34.3,56300.0,20.8391,20.8391,20.833,20.833,56300.0
2007-04-11 13:25:00,34.3,34.31,34.3,34.3,21000.0,20.833,20.8391,20.833,20.833,21000.0
2007-04-11 13:30:00,34.3,34.32,34.3,34.3,137700.0,20.833,20.8452,20.833,20.833,137700.0
2007-04-11 13:35:00,34.3,34.31,34.3,34.31,100500.0,20.833,20.8391,20.833,20.8391,100500.0
2007-04-11 13:40:00,34.3,34.31,34.29,34.3,179000.0,20.833,20.8391,20.827,20.833,179000.0
2007-04-11 13:45:00,34.3,34.33,34.3,34.32,142500.0,20.833,20.8513,20.833,20.8452,142500.0
2007-04-11 13:50:00,34.32,34.32,34.3,34.31,217500.0,20.8452,20.8452,20.833,20.8391,217500.0
2007-04-11 13:55:00,34.31,34.33,34.3,34.3,144100.0,20.8391,20.8513,20.833,20.833,144100.0
2007-04-11 14:00:00,34.3,34.3,34.2,34.28,396300.0,20.833,20.833,20.7723,20.8209,396300.0
2007-04-11 14:05:00,34.28,34.29,34.23,34.26,283000.0,20.8209,20.827,20.7905,20.8087,283000.0
2007-04-11 14:10:00,34.27,34.27,34.25,34.27,198600.0,20.8148,20.8148,20.8027,20.8148,198600.0
2007-04-11 14:15:00,34.27,34.29,34.25,34.28,240100.0,20.8148,20.827,20.8027,20.8209,240100.0
2007-04-11 14:20:00,34.27,34.29,34.26,34.28,138700.0,20.8148,20.827,20.8087,20.8209,138700.0
2007-04-11 14:25:00,34.29,34.29,34.25,34.25,117500.0,20.827,20.827,20.8027,20.8027,117500.0
2007-04-11 14:30:00,34.26,34.27,34.25,34.25,288800.0,20.8087,20.8148,20.8027,20.8027,288800.0
2007-04-11 14:35:00,34.25,34.27,34.21,34.25,292000.0,20.8027,20.8148,20.7784,20.8027,292000.0
2007-04-11 14:40:00,34.24,34.26,34.24,34.25,244600.0,20.7966,20.8087,20.7966,20.8027,244600.0
2007-04-11 14:45:00,34.24,34.26,34.23,34.25,122900.0,20.7966,20.8087,20.7905,20.8027,122900.0
2007-04-11 14:50:00,34.25,34.26,34.23,34.25,106500.0,20.8027,20.8087,20.7905,20.8027,106500.0
2007-04-11 14:55:00,34.25,34.27,34.25,34.26,67400.0,20.8027,20.8148,20.8027,20.8087,67400.0
2007-04-11 15:00:00,34.26,34.27,34.25,34.27,134500.0,20.8087,20.8148,20.8027,20.8148,134500.0
2007-04-11 15:05:00,34.26,34.27,34.26,34.26,50200.0,20.8087,20.8148,20.8087,20.8087,50200.0
2007-04-11 15:10:00,34.26,34.3,34.26,34.29,105900.0,20.8087,20.833,20.8087,20.827,105900.0
2007-04-11 15:15:00,34.29,34.29,34.24,34.25,133400.0,20.827,20.827,20.7966,20.8027,133400.0
2007-04-11 15:20:00,34.24,34.27,34.24,34.25,300000.0,20.7966,20.8148,20.7966,20.8027,300000.0
2007-04-11 15:25:00,34.24,34.25,34.22,34.23,134700.0,20.7966,20.8027,20.7845,20.7905,134700.0
2007-04-11 15:30:00,34.22,34.23,34.2,34.23,226600.0,20.7845,20.7905,20.7723,20.7905,226600.0
2007-04-11 15:35:00,34.23,34.24,34.22,34.23,124600.0,20.7905,20.7966,20.7845,20.7905,124600.0
2007-04-11 15:40:00,34.23,34.24,34.21,34.22,184100.0,20.7905,20.7966,20.7784,20.7845,184100.0
2007-04-11 15:45:00,34.22,34.24,34.21,34.24,293200.0,20.7845,20.7966,20.7784,20.7966,293200.0
2007-04-11 15:50:00,34.24,34.24,34.22,34.22,335600.0,20.7966,20.7966,20.7845,20.7845,335600.0
2007-04-11 15:55:00,34.23,34.23,34.18,34.19,405300.0,20.7905,20.7905,20.7602,20.7662,405300.0
2007-04-12 09:30:00,34.17,34.17,34.07,34.12,495800.0,20.7541,20.7541,20.6933,20.7237,495800.0
2007-04-12 09:35:00,34.12,34.14,34.03,34.13,337000.0,20.7237,20.7359,20.669,20.7298,337000.0
2007-04-12 09:40:00,34.13,34.17,34.12,34.14,392800.0,20.7298,20.7541,20.7237,20.7359,392800.0
2007-04-12 09:45:00,34.15,34.17,34.09,34.16,354800.0,20.7419,20.7541,20.7055,20.748,354800.0
2007-04-12 09:50:00,34.15,34.18,34.1,34.12,316100.0,20.7419,20.7602,20.7116,20.7237,316100.0
2007-04-12 09:55:00,34.12,34.13,34.1,34.1,201300.0,20.7237,20.7298,20.7116,20.7116,201300.0
2007-04-12 10:00:00,34.1,34.12,34.09,34.12,250400.0,20.7116,20.7237,20.7055,20.7237,250400.0
2007-04-12 10:05:00,34.11,34.11,34.07,34.07,134900.0,20.7176,20.7176,20.6933,20.6933,134900.0
2007-04-12 10:10:00,34.07,34.08,34.05,34.07,236200.0,20.6933,20.6994,20.6812,20.6933,236200.0
2007-04-12 10:15:00,34.07,34.11,34.07,34.1,171600.0,20.6933,20.7176,20.6933,20.7116,171600.0
2007-04-12 10:20:00,34.1,34.12,34.1,34.1,254900.0,20.7116,20.7237,20.7116,20.7116,254900.0
2007-04-12 10:25:00,34.11,34.15,34.1,34.13,325300.0,20.7176,20.7419,20.7116,20.7298,325300.0
2007-04-12 10:30:00,34.14,34.16,34.11,34.13,349900.0,20.7359,20.748,20.7176,20.7298,349900.0
2007-04-12 10:35:00,34.11,34.12,34.1,34.1,254400.0,20.7176,20.7237,20.7116,20.7116,254400.0
2007-04-12 10:40:00,34.11,34.11,34.09,34.1,188600.0,20.7176,20.7176,20.7055,20.7116,188600.0
2007-04-12 10:45:00,34.1,34.14,34.09,34.11,296500.0,20.7116,20.7359,20.7055,20.7176,296500.0
2007-04-12 10:50:00,34.11,34.12,34.1,34.11,269900.0,20.7176,20.7237,20.7116,20.7176,269900.0
2007-04-12 10:55:00,34.1,34.11,34.08,34.11,456800.0,20.7116,20.7176,20.6994,20.7176,456800.0
2007-04-12 11:00:00,34.11,34.16,34.1,34.16,267800.0,20.7176,20.748,20.7116,20.748,267800.0
2007-04-12 11:05:00,34.16,34.17,34.12,34.12,116600.0,20.748,20.7541,20.7237,20.7237,116600.0
2007-04-12 11:10:00,34.12,34.15,34.11,34.14,154300.0,20.7237,20.7419,20.7176,20.7359,154300.0
2007-04-12 11:15:00,34.14,34.16,34.14,34.16,71500.0,20.7359,20.748,20.7359,20.748,71500.0
2007-04-12 11:20:00,34.15,34.16,34.14,34.15,215300.0,20.7419,20.748,20.7359,20.7419,215300.0
2007-04-12 11:25:00,34.14,34.15,34.12,34.12,43500.0,20.7359,20.7419,20.7237,20.7237,43500.0
2007-04-12 11:30:00,34.12,34.13,34.11,34.11,128300.0,20.7237,20.7298,20.7176,20.7176,128300.0
2007-04-12 11:35:00,34.12,34.12,34.11,34.11,54800.0,20.7237,20.7237,20.7176,20.7176,54800.0
2007-04-12 11:40:00,34.12,34.12,34.1,34.11,98300.0,20.7237,20.7237,20.7116,20.7176,98300.0
2007-04-12 11:45:00,34.11,34.11,34.1,34.11,38200.0,20.7176,20.7176,20.7116,20.7176,38200.0
2007-04-12 11:50:00,34.11,34.13,34.1,34.12,115800.0,20.7176,20.7298,20.7116,20.7237,115800.0
2007-04-12 11:55:00,34.12,34.16,34.11,34.16,96700.0,20.7237,20.748,20.7176,20.748,96700.0
2007-04-12 12:00:00,34.16,34.21,34.15,34.16,171400.0,20.748,20.7784,20.7419,20.748,171400.0
2007-04-12 12:05:00,34.16,34.17,34.13,34.15,93500.0,20.748,20.7541,20.7298,20.7419,93500.0
2007-04-12 12:10:00,34.15,34.17,34.15,34.16,153400.0,20.7419,20.7541,20.7419,20.748,153400.0
2007-04-12 12:15:00,34.16,34.18,34.15,34.16,180900.0,20.748,20.7602,20.7419,20.748,180900.0
2007-04-12 12:20:00,34.15,34.16,34.13,34.15,73900.0,20.7419,20.748,20.7298,20.7419,73900.0
2007-04-12 12:25:00,34.14,34.17,34.13,34.15,78600.0,20.7359,20.7541,20.7298,20.7419,78600.0
2007-04-12 12:30:00,34.15,34.15,34.13,34.13,44500.0,20.7419,20.7419,20.7298,20.7298,44500.0
2007-04-12 12:35:00,34.14,34.15,34.13,34.13,187000.0,20.7359,20.7419,20.7298,20.7298,187000.0
2007-04-12 12:40:00,34.13,34.14,34.13,34.13,30300.0,20.7298,20.7359,20.7298,20.7298,30300.0
2007-04-12 12:45:00,34.13,34.14,34.12,34.12,26200.0,20.7298,20.7359,20.7237,20.7237,26200.0
2007-04-12 12:50:00,34.13,34.13,34.1,34.12,95300.0,20.7298,20.7298,20.7116,20.7237,95300.0
2007-04-12 12:55:00,34.12,34.13,34.11,34.12,37400.0,20.7237,20.7298,20.7176,20.7237,37400.0
2007-04-12 13:00:00,34.11,34.14,34.11,34.13,61500.0,20.7176,20.7359,20.7176,20.7298,61500.0
2007-04-12 13:05:00,34.13,34.15,34.13,34.15,47400.0,20.7298,20.7419,20.7298,20.7419,47400.0
2007-04-12 13:10:00,34.15,34.16,34.14,34.16,64800.0,20.7419,20.748,20.7359,20.748,64800.0
2007-04-12 13:15:00,34.16,34.16,34.15,34.15,50700.0,20.748,20.748,20.7419,20.7419,50700.0
2007-04-12 13:20:00,34.16,34.18,34.15,34.18,77800.0,20.748,20.7602,20.7419,20.7602,77800.0
2007-04-12 13:25:00,34.18,34.2,34.17,34.2,132300.0,20.7602,20.7723,20.7541,20.7723,132300.0
2007-04-12 13:30:00,34.2,34.23,34.19,34.23,166400.0,20.7723,20.7905,20.7662,20.7905,166400.0
2007-04-12 13:35:00,34.23,34.24,34.2,34.22,82400.0,20.7905,20.7966,20.7723,20.7845,82400.0
2007-04-12 13:40:00,34.22,34.22,34.2,34.21,40200.0,20.7845,20.7845,20.7723,20.7784,40200.0
2007-04-12 13:45:00,34.21,34.23,34.21,34.22,132700.0,20.7784,20.7905,20.7784,20.7845,132700.0
2007-04-12 13:50:00,34.23,34.24,34.21,34.23,167500.0,20.7905,20.7966,20.7784,20.7905,167500.0
2007-04-12 13:55:00,34.22,34.24,34.22,34.23,61800.0,20.7845,20.7966,20.7845,20.7905,61800.0
2007-04-12 14:00:00,34.23,34.24,34.21,34.22,101300.0,20.7905,20.7966,20.7784,20.7845,101300.0
2007-04-12 14:05:00,34.22,34.22,34.19,34.21,97700.0,20.7845,20.7845,20.7662,20.7784,97700.0
2007-04-12 14:10:00,34.21,34.24,34.21,34.24,54500.0,20.7784,20.7966,20.7784,20.7966,54500.0
2007-04-12 14:15:00,34.24,34.26,34.23,34.25,64400.0,20.7966,20.8087,20.7905,20.8027,64400.0
2007-04-12 14:20:00,34.25,34.26,34.23,34.23,28800.0,20.8027,20.8087,20.7905,20.7905,28800.0
2007-04-12 14:25:00,34.24,34.24,34.23,34.23,20100.0,20.7966,20.7966,20.7905,20.7905,20100.0
2007-04-12 14:30:00,34.23,34.24,34.23,34.23,49400.0,20.7905,20.7966,20.7905,20.7905,49400.0
2007-04-12 14:35:00,34.24,34.25,34.22,34.22,98400.0,20.7966,20.8027,20.7845,20.7845,98400.0
2007-04-12 14:40:00,34.23,34.29,34.23,34.29,112700.0,20.7905,20.827,20.7905,20.827,112700.0
2007-04-12 14:45:00,34.29,34.29,34.28,34.29,89800.0,20.827,20.827,20.8209,20.827,89800.0
2007-04-12 14:50:00,34.29,34.32,34.28,34.31,136400.0,20.827,20.8452,20.8209,20.8391,136400.0
2007-04-12 14:55:00,34.31,34.33,34.31,34.33,108500.0,20.8391,20.8513,20.8391,20.8513,108500.0
2007-04-12 15:00:00,34.33,34.33,34.32,34.32,43600.0,20.8513,20.8513,20.8452,20.8452,43600.0
2007-04-12 15:05:00,34.32,34.33,34.32,34.32,72600.0,20.8452,20.8513,20.8452,20.8452,72600.0
2007-04-12 15:10:00,34.32,34.32,34.29,34.3,151200.0,20.8452,20.8452,20.827,20.833,151200.0
2007-04-12 15:15:00,34.29,34.32,34.29,34.32,188200.0,20.827,20.8452,20.827,20.8452,188200.0
2007-04-12 15:20:00,34.33,34.36,34.32,34.35,213600.0,20.8513,20.8695,20.8452,20.8634,213600.0
2007-04-12 15:25:00,34.36,34.37,34.35,34.37,124100.0,20.8695,20.8756,20.8634,20.8756,124100.0
2007-04-12 15:30:00,34.36,34.38,34.36,34.37,103600.0,20.8695,20.8816,20.8695,20.8756,103600.0
2007-04-12 15:35:00,34.38,34.38,34.37,34.38,221200.0,20.8816,20.8816,20.8756,20.8816,221200.0
2007-04-12 15:40:00,34.38,34.38,34.33,34.33,271900.0,20.8816,20.8816,20.8513,20.8513,271900.0
2007-04-12 15:45:00,34.34,34.37,34.33,34.37,261500.0,20.8573,20.8756,20.8513,20.8756,261500.0
2007-04-12 15:50:00,34.37,34.43,34.36,34.37,304900.0,20.8756,20.912,20.8695,20.8756,304900.0
2007-04-12 15:55:00,34.38,34.38,34.33,34.35,411400.0,20.8816,20.8816,20.8513,20.8634,411400.0
2007-04-13 09:30:00,34.15,34.74,34.1,34.29,235800.0,20.7419,21.1003,20.7116,20.827,235800.0
2007-04-13 09:35:00,34.29,34.32,34.24,34.29,203500.0,20.827,20.8452,20.7966,20.827,203500.0
2007-04-13 09:40:00,34.29,34.32,34.27,34.28,140100.0,20.827,20.8452,20.8148,20.8209,140100.0
2007-04-13 09:45:00,34.27,34.33,34.26,34.28,168900.0,20.8148,20.8513,20.8087,20.8209,168900.0
2007-04-13 09:50:00,34.28,34.3,34.25,34.28,155300.0,20.8209,20.833,20.8027,20.8209,155300.0
2007-04-13 09:55:00,34.28,34.32,34.27,34.29,157100.0,20.8209,20.8452,20.8148,20.827,157100.0
2007-04-13 10:00:00,34.3,34.37,34.28,34.35,302800.0,20.833,20.8756,20.8209,20.8634,302800.0
2007-04-13 10:05:00,34.35,34.36,34.28,34.31,242000.0,20.8634,20.8695,20.8209,20.8391,242000.0
2007-04-13 10:10:00,34.3,34.33,34.3,34.31,154100.0,20.833,20.8513,20.833,20.8391,154100.0
2007-04-13 10:15:00,34.31,34.37,34.3,34.3,204200.0,20.8391,20.8756,20.833,20.833,204200.0
2007-04-13 10:20:00,34.3,34.37,34.3,34.34,122000.0,20.833,20.8756,20.833,20.8573,122000.0
2007-04-13 10:25:00,34.34,34.37,34.34,34.35,132200.0,20.8573,20.8756,20.8573,20.8634,132200.0
2007-04-13 10:30:00,34.35,34.36,34.31,34.32,207900.0,20.8634,20.8695,20.8391,20.8452,207900.0
2007-04-13 10:35:00,34.32,34.44,34.32,34.41,220800.0,20.8452,20.9181,20.8452,20.8999,220800.0
2007-04-13 10:40:00,34.42,34.44,34.4,34.44,114100.0,20.9059,20.9181,20.8938,20.9181,114100.0
2007-04-13 10:45:00,34.44,34.51,34.43,34.51,277800.0,20.9181,20.9606,20.912,20.9606,277800.0
2007-04-13 10:50:00,34.51,34.54,34.5,34.5,201600.0,20.9606,20.9788,20.9545,20.9545,201600.0
2007-04-13 10:55:00,34.5,34.53,34.47,34.53,131500.0,20.9545,20.9727,20.9363,20.9727,131500.0
2007-04-13 11:00:00,34.53,34.58,34.5,34.57,150700.0,20.9727,21.0031,20.9545,20.997,150700.0
2007-04-13 11:05:00,34.58,34.6,34.57,34.58,90800.0,21.0031,21.0153,20.997,21.0031,90800.0
2007-04-13 11:10:00,34.58,34.58,34.5,34.53,136100.0,21.0031,21.0031,20.9545,20.9727,136100.0
2007-04-13 11:15:00,34.53,34.53,34.5,34.5,95900.0,20.9727,20.9727,20.9545,20.9545,95900.0
2007-04-13 11:20:00,34.5,34.51,34.45,34.47,168700.0,20.9545,20.9606,20.9241,20.9363,168700.0
2007-04-13 11:25:00,34.47,34.49,34.46,34.49,71400.0,20.9363,20.9484,20.9302,20.9484,71400.0
2007-04-13 11:30:00,34.49,34.49,34.44,34.46,82800.0,20.9484,20.9484,20.9181,20.9302,82800.0
2007-04-13 11:35:00,34.46,34.49,34.46,34.47,73600.0,20.9302,20.9484,20.9302,20.9363,73600.0
2007-04-13 11:40:00,34.47,34.52,34.47,34.51,99000.0,20.9363,20.9667,20.9363,20.9606,99000.0
2007-04-13 11:45:00,34.52,34.55,34.46,34.54,114200.0,20.9667,20.9849,20.9302,20.9788,114200.0
2007-04-13 11:50:00,34.54,34.55,34.54,34.55,65600.0,20.9788,20.9849,20.9788,20.9849,65600.0
2007-04-13 11:55:00,34.55,34.55,34.53,34.54,138100.0,20.9849,20.9849,20.9727,20.9788,138100.0
2007-04-13 12:00:00,34.55,34.58,34.54,34.56,150500.0,20.9849,21.0031,20.9788,20.991,150500.0
2007-04-13 12:05:00,34.56,34.58,34.56,34.57,82700.0,20.991,21.0031,20.991,20.997,82700.0
2007-04-13 12:10:00,34.57,34.57,34.55,34.56,111600.0,20.997,20.997,20.9849,20.991,111600.0
2007-04-13 12:15:00,34.57,34.6,34.57,34.58,142800.0,20.997,21.0153,20.997,21.0031,142800.0
2007-04-13 12:20:00,34.58,34.6,34.55,34.6,86900.0,21.0031,21.0153,20.9849,21.0153,86900.0
2007-04-13 12:25:00,34.6,34.64,34.6,34.62,151800.0,21.0153,21.0395,21.0153,21.0274,151800.0
2007-04-13 12:30:00,34.62,34.64,34.6,34.64,189300.0,21.0274,21.0395,21.0153,21.0395,189300.0
2007-04-13 12:35:00,34.64,34.64,34.6,34.6,114800.0,21.0395,21.0395,21.0153,21.0153,114800.0
2007-04-13 12:40:00,34.6,34.63,34.58,34.62,146300.0,21.0153,21.0335,21.0031,21.0274,146300.0
2007-04-13 12:45:00,34.63,34.64,34.62,34.64,121000.0,21.0335,21.0395,21.0274,21.0395,121000.0
2007-04-13 12:50:00,34.64,34.64,34.63,34.63,69400.0,21.0395,21.0395,21.0335,21.0335,69400.0
2007-04-13 12:55:00,34.63,34.64,34.6,34.61,140600.0,21.0335,21.0395,21.0153,21.0213,140600.0
2007-04-13 13:00:00,34.6,34.62,34.6,34.6,120100.0,21.0153,21.0274,21.0153,21.0153,120100.0
2007-04-13 13:05:00,34.61,34.62,34.6,34.62,90500.0,21.0213,21.0274,21.0153,21.0274,90500.0
2007-04-13 13:10:00,34.62,34.62,34.59,34.6,136600.0,21.0274,21.0274,21.0092,21.0153,136600.0
2007-04-13 13:15:00,34.58,34.59,34.53,34.56,162900.0,21.0031,21.0092,20.9727,20.991,162900.0
2007-04-13 13:20:00,34.56,34.57,34.54,34.55,66300.0,20.991,20.997,20.9788,20.9849,66300.0
2007-04-13 13:25:00,34.54,34.58,34.54,34.56,62300.0,20.9788,21.0031,20.9788,20.991,62300.0
2007-04-13 13:30:00,34.56,34.61,34.55,34.6,89600.0,20.991,21.0213,20.9849,21.0153,89600.0
2007-04-13 13:35:00,34.6,34.6,34.55,34.56,105500.0,21.0153,21.0153,20.9849,20.991,105500.0
2007-04-13 13:40:00,34.56,34.65,34.56,34.61,131200.0,20.991,21.0456,20.991,21.0213,131200.0
2007-04-13 13:45:00,34.62,34.62,34.59,34.6,42000.0,21.0274,21.0274,21.0092,21.0153,42000.0
2007-04-13 13:50:00,34.59,34.6,34.56,34.57,62300.0,21.0092,21.0153,20.991,20.997,62300.0
2007-04-13 13:55:00,34.56,34.59,34.54,34.59,93500.0,20.991,21.0092,20.9788,21.0092,93500.0
2007-04-13 14:00:00,34.58,34.62,34.56,34.56,122500.0,21.0031,21.0274,20.991,20.991,122500.0
2007-04-13 14:05:00,34.57,34.57,34.5,34.51,139100.0,20.997,20.997,20.9545,20.9606,139100.0
2007-04-13 14:10:00,34.51,34.52,34.5,34.51,87100.0,20.9606,20.9667,20.9545,20.9606,87100.0
2007-04-13 14:15:00,34.52,34.52,34.5,34.51,161700.0,20.9667,20.9667,20.9545,20.9606,161700.0
2007-04-13 14:20:00,34.51,34.52,34.49,34.5,260600.0,20.9606,20.9667,20.9484,20.9545,260600.0
2007-04-13 14:25:00,34.51,34.51,34.47,34.49,61500.0,20.9606,20.9606,20.9363,20.9484,61500.0
2007-04-13 14:30:00,34.48,34.52,34.48,34.52,122400.0,20.9424,20.9667,20.9424,20.9667,122400.0
2007-04-13 14:35:00,34.52,34.54,34.51,34.54,62700.0,20.9667,20.9788,20.9606,20.9788,62700.0
2007-04-13 14:40:00,34.54,34.56,34.5,34.5,157100.0,20.9788,20.991,20.9545,20.9545,157100.0
2007-04-13 14:45:00,34.5,34.52,34.48,34.5,116400.0,20.9545,20.9667,20.9424,20.9545,116400.0
2007-04-13 14:50:00,34.5,34.54,34.49,34.49,146200.0,20.9545,20.9788,20.9484,20.9484,146200.0
2007-04-13 14:55:00,34.49,34.53,34.49,34.52,114900.0,20.9484,20.9727,20.9484,20.9667,114900.0
2007-04-13 15:00:00,34.53,34.54,34.52,34.53,80900.0,20.9727,20.9788,20.9667,20.9727,80900.0
2007-04-13 15:05:00,34.52,34.53,34.51,34.52,101400.0,20.9667,20.9727,20.9606,20.9667,101400.0
2007-04-13 15:10:00,34.52,34.55,34.5,34.53,169200.0,20.9667,20.9849,20.9545,20.9727,169200.0
2007-04-13 15:15:00,34.53,34.55,34.52,34.55,68500.0,20.9727,20.9849,20.9667,20.9849,68500.0
2007-04-13 15:20:00,34.55,34.55,34.48,34.5,212900.0,20.9849,20.9849,20.9424,20.9545,212900.0
2007-04-13 15:25:00,34.51,34.52,34.48,34.49,139400.0,20.9606,20.9667,20.9424,20.9484,139400.0
2007-04-13 15:30:00,34.5,34.53,34.48,34.52,152800.0,20.9545,20.9727,20.9424,20.9667,152800.0
2007-04-13 15:35:00,34.53,34.54,34.51,34.54,114500.0,20.9727,20.9788,20.9606,20.9788,114500.0
2007-04-13 15:40:00,34.54,54.55,34.53,34.58,219300.0,20.9788,33.1324,20.9727,21.0031,219300.0
2007-04-13 15:45:00,34.58,34.59,34.55,34.56,176400.0,21.0031,21.0092,20.9849,20.991,176400.0
2007-04-13 15:50:00,34.56,34.6,34.55,34.59,257800.0,20.991,21.0153,20.9849,21.0092,257800.0
2007-04-13 15:55:00,34.6,34.64,34.59,34.63,499000.0,21.0153,21.0395,21.0092,21.0335,499000.0
2007-04-16 09:30:00,34.8,35.0,34.7,34.97,318200.0,21.1367,21.2582,21.076,21.24,318200.0
2007-04-16 09:35:00,34.97,35.0,34.8,34.99,218300.0,21.24,21.2582,21.1367,21.2521,218300.0
2007-04-16 09:40:00,35.0,35.11,34.98,35.1,368500.0,21.2582,21.325,21.2461,21.3189,368500.0
2007-04-16 09:45:00,35.1,35.28,35.09,35.28,503100.0,21.3189,21.4283,21.3129,21.4283,503100.0
2007-04-16 09:50:00,35.29,35.31,35.19,35.22,227700.0,21.4343,21.4465,21.3736,21.3918,227700.0
2007-04-16 09:55:00,35.21,35.22,35.11,35.11,206800.0,21.3858,21.3918,21.325,21.325,206800.0
2007-04-16 10:00:00,35.1,35.26,35.1,35.26,168100.0,21.3189,21.4161,21.3189,21.4161,168100.0
2007-04-16 10:05:00,35.26,35.34,35.25,35.32,166600.0,21.4161,21.4647,21.41,21.4526,166600.0
2007-04-16 10:10:00,35.33,35.44,35.31,35.35,391100.0,21.4586,21.5255,21.4465,21.4708,391100.0
2007-04-16 10:15:00,35.36,35.36,35.22,35.22,299000.0,21.4769,21.4769,21.3918,21.3918,299000.0
2007-04-16 10:20:00,35.22,35.29,35.2,35.25,201800.0,21.3918,21.4343,21.3797,21.41,201800.0
2007-04-16 10:25:00,35.24,35.25,35.18,35.19,142800.0,21.404,21.41,21.3675,21.3736,142800.0
2007-04-16 10:30:00,35.19,35.24,35.18,35.24,235700.0,21.3736,21.404,21.3675,21.404,235700.0
2007-04-16 10:35:00,35.24,35.24,35.2,35.23,145200.0,21.404,21.404,21.3797,21.3979,145200.0
2007-04-16 10:40:00,35.23,35.28,35.18,35.28,411100.0,21.3979,21.4283,21.3675,21.4283,411100.0
2007-04-16 10:45:00,35.27,35.29,35.23,35.25,101000.0,21.4222,21.4343,21.3979,21.41,101000.0
2007-04-16 10:50:00,35.26,35.26,35.24,35.26,100600.0,21.4161,21.4161,21.404,21.4161,100600.0
2007-04-16 10:55:00,35.26,35.26,35.16,35.18,125200.0,21.4161,21.4161,21.3554,21.3675,125200.0
2007-04-16 11:00:00,35.18,35.24,35.17,35.24,188500.0,21.3675,21.404,21.3615,21.404,188500.0
2007-04-16 11:05:00,35.24,35.3,35.23,35.29,150400.0,21.404,21.4404,21.3979,21.4343,150400.0
2007-04-16 11:10:00,35.28,35.28,35.24,35.27,76300.0,21.4283,21.4283,21.404,21.4222,76300.0
2007-04-16 11:15:00,35.28,35.28,35.18,35.21,176900.0,21.4283,21.4283,21.3675,21.3858,176900.0
2007-04-16 11:20:00,35.21,35.23,35.19,35.21,98800.0,21.3858,21.3979,21.3736,21.3858,98800.0
2007-04-16 11:25:00,35.21,35.23,35.2,35.23,75300.0,21.3858,21.3979,21.3797,21.3979,75300.0
2007-04-16 11:30:00,35.22,35.34,35.22,35.32,201800.0,21.3918,21.4647,21.3918,21.4526,201800.0
2007-04-16 11:35:00,35.33,35.37,35.31,35.37,138400.0,21.4586,21.4829,21.4465,21.4829,138400.0
2007-04-16 11:40:00,35.37,35.41,35.36,35.37,145800.0,21.4829,21.5072,21.4769,21.4829,145800.0
2007-04-16 11:45:00,35.37,35.44,35.37,35.43,261900.0,21.4829,21.5255,21.4829,21.5194,261900.0
2007-04-16 11:50:00,35.43,35.44,35.42,35.44,215000.0,21.5194,21.5255,21.5133,21.5255,215000.0
2007-04-16 11:55:00,35.44,35.45,35.4,35.45,169100.0,21.5255,21.5315,21.5012,21.5315,169100.0
2007-04-16 12:00:00,35.45,35.48,35.41,35.41,216900.0,21.5315,21.5497,21.5072,21.5072,216900.0
2007-04-16 12:05:00,35.4,35.42,35.38,35.39,119900.0,21.5012,21.5133,21.489,21.4951,119900.0
2007-04-16 12:10:00,35.39,35.39,35.37,35.39,154200.0,21.4951,21.4951,21.4829,21.4951,154200.0
2007-04-16 12:15:00,35.38,35.39,35.38,35.39,46400.0,21.489,21.4951,21.489,21.4951,46400.0
2007-04-16 12:20:00,35.39,35.39,35.35,35.36,139600.0,21.4951,21.4951,21.4708,21.4769,139600.0
2007-04-16 12:25:00,35.35,35.36,35.31,35.33,307300.0,21.4708,21.4769,21.4465,21.4586,307300.0
2007-04-16 12:30:00,35.32,35.45,35.32,35.37,201600.0,21.4526,21.5315,21.4526,21.4829,201600.0
2007-04-16 12:35:00,35.36,35.38,35.34,35.37,132200.0,21.4769,21.489,21.4647,21.4829,132200.0
2007-04-16 12:40:00,35.36,35.37,35.33,35.33,162600.0,21.4769,21.4829,21.4586,21.4586,162600.0
2007-04-16 12:45:00,35.33,35.35,35.32,35.32,169300.0,21.4586,21.4708,21.4526,21.4526,169300.0
2007-04-16 12:50:00,35.32,35.33,35.27,35.28,161400.0,21.4526,21.4586,21.4222,21.4283,161400.0
2007-04-16 12:55:00,35.27,35.29,35.22,35.27,154200.0,21.4222,21.4343,21.3918,21.4222,154200.0
2007-04-16 13:00:00,35.27,35.29,35.23,35.23,135200.0,21.4222,21.4343,21.3979,21.3979,135200.0
2007-04-16 13:05:00,35.23,35.26,35.21,35.23,182400.0,21.3979,21.4161,21.3858,21.3979,182400.0
2007-04-16 13:10:00,35.22,35.3,35.22,35.29,133400.0,21.3918,21.4404,21.3918,21.4343,133400.0
2007-04-16 13:15:00,35.29,35.33,35.26,35.26,85500.0,21.4343,21.4586,21.4161,21.4161,85500.0
2007-04-16 13:20:00,35.26,35.27,35.2,35.25,145100.0,21.4161,21.4222,21.3797,21.41,145100.0
2007-04-16 13:25:00,35.26,35.28,35.25,35.27,43900.0,21.4161,21.4283,21.41,21.4222,43900.0
2007-04-16 13:30:00,35.26,35.3,35.26,35.27,61800.0,21.4161,21.4404,21.4161,21.4222,61800.0
2007-04-16 13:35:00,35.28,35.33,35.27,35.32,188600.0,21.4283,21.4586,21.4222,21.4526,188600.0
2007-04-16 13:40:00,35.31,35.32,35.23,35.24,77100.0,21.4465,21.4526,21.3979,21.404,77100.0
2007-04-16 13:45:00,35.23,35.24,35.21,35.22,100700.0,21.3979,21.404,21.3858,21.3918,100700.0
2007-04-16 13:50:00,35.22,35.24,35.2,35.24,170700.0,21.3918,21.404,21.3797,21.404,170700.0
2007-04-16 13:55:00,35.23,35.24,35.18,35.19,130600.0,21.3979,21.404,21.3675,21.3736,130600.0
2007-04-16 14:00:00,35.19,35.2,35.18,35.2,84200.0,21.3736,21.3797,21.3675,21.3797,84200.0
2007-04-16 14:05:00,35.2,35.21,35.16,35.18,210400.0,21.3797,21.3858,21.3554,21.3675,210400.0
2007-04-16 14:10:00,35.18,35.2,35.13,35.15,236300.0,21.3675,21.3797,21.3372,21.3493,236300.0
2007-04-16 14:15:00,35.15,35.16,35.14,35.16,121000.0,21.3493,21.3554,21.3432,21.3554,121000.0
2007-04-16 14:20:00,35.16,35.17,35.15,35.15,112500.0,21.3554,21.3615,21.3493,21.3493,112500.0
2007-04-16 14:25:00,35.15,35.22,35.15,35.2,205700.0,21.3493,21.3918,21.3493,21.3797,205700.0
2007-04-16 14:30:00,35.19,35.2,35.17,35.2,48100.0,21.3736,21.3797,21.3615,21.3797,48100.0
2007-04-16 14:35:00,35.2,35.24,35.18,35.21,364800.0,21.3797,21.404,21.3675,21.3858,364800.0
2007-04-16 14:40:00,35.21,35.24,35.19,35.24,124000.0,21.3858,21.404,21.3736,21.404,124000.0
2007-04-16 14:45:00,35.24,35.26,35.2,35.26,146600.0,21.404,21.4161,21.3797,21.4161,146600.0
2007-04-16 14:50:00,35.25,35.33,35.25,35.31,163400.0,21.41,21.4586,21.41,21.4465,163400.0
2007-04-16 14:55:00,35.31,35.38,35.31,35.38,322200.0,21.4465,21.489,21.4465,21.489,322200.0
2007-04-16 15:00:00,35.37,35.41,35.35,35.4,211400.0,21.4829,21.5072,21.4708,21.5012,211400.0
2007-04-16 15:05:00,35.4,35.4,35.36,35.37,147200.0,21.5012,21.5012,21.4769,21.4829,147200.0
2007-04-16 15:10:00,35.37,35.37,35.35,35.36,132500.0,21.4829,21.4829,21.4708,21.4769,132500.0
2007-04-16 15:15:00,35.36,35.36,35.29,35.36,334100.0,21.4769,21.4769,21.4343,21.4769,334100.0
2007-04-16 15:20:00,35.35,35.4,35.32,35.34,316300.0,21.4708,21.5012,21.4526,21.4647,316300.0
2007-04-16 15:25:00,35.34,35.37,35.33,35.36,134500.0,21.4647,21.4829,21.4586,21.4769,134500.0
2007-04-16 15:30:00,35.35,35.4,35.35,35.4,197900.0,21.4708,21.5012,21.4708,21.5012,197900.0
2007-04-16 15:35:00,35.4,35.42,35.39,35.4,219300.0,21.5012,21.5133,21.4951,21.5012,219300.0
2007-04-16 15:40:00,35.39,35.46,35.38,35.43,283200.0,21.4951,21.5376,21.489,21.5194,283200.0
2007-04-16 15:45:00,35.43,35.45,35.41,35.43,448300.0,21.5194,21.5315,21.5072,21.5194,448300.0
2007-04-16 15:50:00,35.44,35.47,35.43,35.46,668100.0,21.5255,21.5437,21.5194,21.5376,668100.0
2007-04-16 15:55:00,35.46,35.5,35.46,35.49,715800.0,21.5376,21.5619,21.5376,21.5558,715800.0
2007-04-17 09:30:00,35.69,35.85,35.6,35.7,612000.0,21.6773,21.7745,21.6226,21.6834,612000.0
2007-04-17 09:35:00,35.7,35.71,35.58,35.64,498300.0,21.6834,21.6894,21.6105,21.6469,498300.0
2007-04-17 09:40:00,35.64,35.66,35.42,35.66,386500.0,21.6469,21.6591,21.5133,21.6591,386500.0
2007-04-17 09:45:00,35.67,35.67,35.52,35.55,430200.0,21.6651,21.6651,21.574,21.5923,430200.0
2007-04-17 09:50:00,35.55,35.6,35.42,35.54,321600.0,21.5923,21.6226,21.5133,21.5862,321600.0
2007-04-17 09:55:00,35.54,35.61,35.53,35.56,194600.0,21.5862,21.6287,21.5801,21.5983,194600.0
2007-04-17 10:00:00,35.56,35.57,35.49,35.55,339600.0,21.5983,21.6044,21.5558,21.5923,339600.0
2007-04-17 10:05:00,35.56,35.63,35.53,35.57,199200.0,21.5983,21.6409,21.5801,21.6044,199200.0
2007-04-17 10:10:00,35.57,35.63,35.56,35.6,110800.0,21.6044,21.6409,21.5983,21.6226,110800.0
2007-04-17 10:15:00,35.61,35.69,35.61,35.66,250600.0,21.6287,21.6773,21.6287,21.6591,250600.0
2007-04-17 10:20:00,35.66,35.67,35.64,35.64,92800.0,21.6591,21.6651,21.6469,21.6469,92800.0
2007-04-17 10:25:00,35.64,35.66,35.63,35.64,101500.0,21.6469,21.6591,21.6409,21.6469,101500.0
2007-04-17 10:30:00,35.64,35.7,35.64,35.68,165300.0,21.6469,21.6834,21.6469,21.6712,165300.0
2007-04-17 10:35:00,35.68,35.69,35.6,35.64,227200.0,21.6712,21.6773,21.6226,21.6469,227200.0
2007-04-17 10:40:00,35.64,35.65,35.63,35.64,141400.0,21.6469,21.653,21.6409,21.6469,141400.0
2007-04-17 10:45:00,35.64,35.67,35.63,35.66,129600.0,21.6469,21.6651,21.6409,21.6591,129600.0
2007-04-17 10:50:00,35.66,35.69,35.64,35.69,124900.0,21.6591,21.6773,21.6469,21.6773,124900.0
2007-04-17 10:55:00,35.69,35.74,35.63,35.63,166400.0,21.6773,21.7077,21.6409,21.6409,166400.0
2007-04-17 11:00:00,35.64,35.65,35.57,35.58,150700.0,21.6469,21.653,21.6044,21.6105,150700.0
2007-04-17 11:05:00,35.58,35.6,35.54,35.56,144800.0,21.6105,21.6226,21.5862,21.5983,144800.0
2007-04-17 11:10:00,35.56,35.6,35.53,35.6,132200.0,21.5983,21.6226,21.5801,21.6226,132200.0
2007-04-17 11:15:00,35.59,35.59,35.55,35.56,116400.0,21.6166,21.6166,21.5923,21.5983,116400.0
2007-04-17 11:20:00,35.55,35.56,35.55,35.56,105100.0,21.5923,21.5983,21.5923,21.5983,105100.0
2007-04-17 11:25:00,35.56,35.59,35.55,35.57,166100.0,21.5983,21.6166,21.5923,21.6044,166100.0
2007-04-17 11:30:00,35.57,35.58,35.55,35.56,89900.0,21.6044,21.6105,21.5923,21.5983,89900.0
2007-04-17 11:35:00,35.55,35.68,35.55,35.64,145000.0,21.5923,21.6712,21.5923,21.6469,145000.0
2007-04-17 11:40:00,35.63,35.64,35.57,35.6,127800.0,21.6409,21.6469,21.6044,21.6226,127800.0
2007-04-17 11:45:00,35.6,35.62,35.57,35.58,92100.0,21.6226,21.6348,21.6044,21.6105,92100.0
2007-04-17 11:50:00,35.57,35.6,35.56,35.59,121500.0,21.6044,21.6226,21.5983,21.6166,121500.0
2007-04-17 11:55:00,35.58,35.61,35.55,35.56,123200.0,21.6105,21.6287,21.5923,21.5983,123200.0
2007-04-17 12:00:00,35.56,35.63,35.56,35.6,91400.0,21.5983,21.6409,21.5983,21.6226,91400.0
2007-04-17 12:05:00,35.59,35.6,35.5,35.51,185700.0,21.6166,21.6226,21.5619,21.568,185700.0
2007-04-17 12:10:00,35.52,35.53,35.49,35.5,131700.0,21.574,21.5801,21.5558,21.5619,131700.0
2007-04-17 12:15:00,35.5,35.54,35.48,35.5,164600.0,21.5619,21.5862,21.5497,21.5619,164600.0
2007-04-17 12:20:00,35.5,35.51,35.39,35.42,163900.0,21.5619,21.568,21.4951,21.5133,163900.0
2007-04-17 12:25:00,35.42,35.51,35.42,35.49,178800.0,21.5133,21.568,21.5133,21.5558,178800.0
2007-04-17 12:30:00,35.48,35.55,35.48,35.5,135200.0,21.5497,21.5923,21.5497,21.5619,135200.0
2007-04-17 12:35:00,35.51,35.51,35.43,35.43,62300.0,21.568,21.568,21.5194,21.5194,62300.0
2007-04-17 12:40:00,35.43,35.44,35.4,35.4,90900.0,21.5194,21.5255,21.5012,21.5012,90900.0
2007-04-17 12:45:00,35.39,35.4,35.3,35.31,171700.0,21.4951,21.5012,21.4404,21.4465,171700.0
2007-04-17 12:50:00,35.31,35.35,35.3,35.34,182600.0,21.4465,21.4708,21.4404,21.4647,182600.0
2007-04-17 12:55:00,35.35,35.38,35.32,35.37,93900.0,21.4708,21.489,21.4526,21.4829,93900.0
2007-04-17 13:00:00,35.37,35.4,35.37,35.38,101100.0,21.4829,21.5012,21.4829,21.489,101100.0
2007-04-17 13:05:00,35.39,35.39,35.32,35.33,179100.0,21.4951,21.4951,21.4526,21.4586,179100.0
2007-04-17 13:10:00,35.32,35.35,35.3,35.31,127100.0,21.4526,21.4708,21.4404,21.4465,127100.0
2007-04-17 13:15:00,35.31,35.33,35.26,35.26,76200.0,21.4465,21.4586,21.4161,21.4161,76200.0
2007-04-17 13:20:00,35.26,35.28,35.21,35.22,214500.0,21.4161,21.4283,21.3858,21.3918,214500.0
2007-04-17 13:25:00,35.22,35.22,35.16,35.17,219400.0,21.3918,21.3918,21.3554,21.3615,219400.0
2007-04-17 13:30:00,35.17,35.21,35.13,35.21,578600.0,21.3615,21.3858,21.3372,21.3858,578600.0
2007-04-17 13:35:00,35.21,35.26,35.18,35.25,214800.0,21.3858,21.4161,21.3675,21.41,214800.0
2007-04-17 13:40:00,35.25,35.3,35.21,35.29,160200.0,21.41,21.4404,21.3858,21.4343,160200.0
2007-04-17 13:45:00,35.29,35.29,35.23,35.24,145100.0,21.4343,21.4343,21.3979,21.404,145100.0
2007-04-17 13:50:00,35.24,35.27,35.19,35.21,153200.0,21.404,21.4222,21.3736,21.3858,153200.0
2007-04-17 13:55:00,35.2,35.21,35.19,35.21,130600.0,21.3797,21.3858,21.3736,21.3858,130600.0
2007-04-17 14:00:00,35.21,35.21,35.19,35.2,142600.0,21.3858,21.3858,21.3736,21.3797,142600.0
2007-04-17 14:05:00,35.2,35.2,35.13,35.14,138900.0,21.3797,21.3797,21.3372,21.3432,138900.0
2007-04-17 14:10:00,35.14,35.14,35.09,35.11,209100.0,21.3432,21.3432,21.3129,21.325,209100.0
2007-04-17 14:15:00,35.11,35.22,35.1,35.21,390600.0,21.325,21.3918,21.3189,21.3858,390600.0
2007-04-17 14:20:00,35.21,35.25,35.19,35.25,121700.0,21.3858,21.41,21.3736,21.41,121700.0
2007-04-17 14:25:00,35.25,35.25,35.22,35.23,68000.0,21.41,21.41,21.3918,21.3979,68000.0
2007-04-17 14:30:00,35.23,35.23,35.22,35.22,55900.0,21.3979,21.3979,21.3918,21.3918,55900.0
2007-04-17 14:35:00,35.23,35.25,35.22,35.23,98300.0,21.3979,21.41,21.3918,21.3979,98300.0
2007-04-17 14:40:00,35.22,35.25,35.21,35.25,159000.0,21.3918,21.41,21.3858,21.41,159000.0
2007-04-17 14:45:00,35.24,35.25,35.23,35.24,141200.0,21.404,21.41,21.3979,21.404,141200.0
2007-04-17 14:50:00,35.24,35.27,35.23,35.27,99800.0,21.404,21.4222,21.3979,21.4222,99800.0
2007-04-17 14:55:00,35.27,35.27,35.25,35.25,110600.0,21.4222,21.4222,21.41,21.41,110600.0
2007-04-17 15:00:00,35.25,35.3,35.24,35.29,229500.0,21.41,21.4404,21.404,21.4343,229500.0
2007-04-17 15:05:00,35.29,35.29,35.25,35.26,102100.0,21.4343,21.4343,21.41,21.4161,102100.0
2007-04-17 15:10:00,35.25,35.26,35.13,35.18,194100.0,21.41,21.4161,21.3372,21.3675,194100.0
2007-04-17 15:15:00,35.18,35.19,35.14,35.17,165000.0,21.3675,21.3736,21.3432,21.3615,165000.0
2007-04-17 15:20:00,35.16,35.19,35.11,35.15,292300.0,21.3554,21.3736,21.325,21.3493,292300.0
2007-04-17 15:25:00,35.15,35.15,35.11,35.13,175800.0,21.3493,21.3493,21.325,21.3372,175800.0
2007-04-17 15:30:00,35.12,35.22,35.11,35.21,250500.0,21.3311,21.3918,21.325,21.3858,250500.0
2007-04-17 15:35:00,35.21,35.28,35.2,35.27,209500.0,21.3858,21.4283,21.3797,21.4222,209500.0
2007-04-17 15:40:00,35.27,35.32,35.26,35.28,337500.0,21.4222,21.4526,21.4161,21.4283,337500.0
2007-04-17 15:45:00,35.27,35.28,35.26,35.27,136300.0,21.4222,21.4283,21.4161,21.4222,136300.0
2007-04-17 15:50:00,35.27,35.28,35.26,35.28,219600.0,21.4222,21.4283,21.4161,21.4283,219600.0
2007-04-17 15:55:00,35.28,35.28,35.22,35.24,340200.0,21.4283,21.4283,21.3918,21.404,340200.0
2007-04-18 09:30:00,35.4,35.5,35.15,35.48,282000.0,21.5012,21.5619,21.3493,21.5497,282000.0
2007-04-18 09:35:00,35.47,35.56,35.31,35.32,157800.0,21.5437,21.5983,21.4465,21.4526,157800.0
2007-04-18 09:40:00,35.32,35.38,35.26,35.35,554500.0,21.4526,21.489,21.4161,21.4708,554500.0
2007-04-18 09:45:00,35.36,35.41,35.29,35.35,185000.0,21.4769,21.5072,21.4343,21.4708,185000.0
2007-04-18 09:50:00,35.35,35.56,35.33,35.5,190400.0,21.4708,21.5983,21.4586,21.5619,190400.0
2007-04-18 09:55:00,35.5,35.62,35.47,35.5,332100.0,21.5619,21.6348,21.5437,21.5619,332100.0
2007-04-18 10:00:00,35.48,35.61,35.48,35.61,310300.0,21.5497,21.6287,21.5497,21.6287,310300.0
2007-04-18 10:05:00,35.61,35.67,35.59,35.65,406900.0,21.6287,21.6651,21.6166,21.653,406900.0
2007-04-18 10:10:00,35.66,35.66,35.51,35.6,219700.0,21.6591,21.6591,21.568,21.6226,219700.0
2007-04-18 10:15:00,35.6,35.72,35.59,35.7,272800.0,21.6226,21.6955,21.6166,21.6834,272800.0
2007-04-18 10:20:00,35.69,35.71,35.64,35.66,233900.0,21.6773,21.6894,21.6469,21.6591,233900.0
2007-04-18 10:25:00,35.66,35.66,35.59,35.6,184900.0,21.6591,21.6591,21.6166,21.6226,184900.0
2007-04-18 10:30:00,35.61,35.69,35.56,35.6,238600.0,21.6287,21.6773,21.5983,21.6226,238600.0
2007-04-18 10:35:00,35.6,35.68,35.59,35.66,187100.0,21.6226,21.6712,21.6166,21.6591,187100.0
2007-04-18 10:40:00,35.66,35.74,35.65,35.74,280000.0,21.6591,21.7077,21.653,21.7077,280000.0
2007-04-18 10:45:00,35.73,35.79,35.73,35.79,243300.0,21.7016,21.738,21.7016,21.738,243300.0
2007-04-18 10:50:00,35.79,35.84,35.76,35.78,319200.0,21.738,21.7684,21.7198,21.732,319200.0
2007-04-18 10:55:00,35.77,35.81,35.77,35.78,270900.0,21.7259,21.7502,21.7259,21.732,270900.0
2007-04-18 11:00:00,35.78,35.79,35.73,35.76,208600.0,21.732,21.738,21.7016,21.7198,208600.0
2007-04-18 11:05:00,35.77,35.92,35.77,35.87,246500.0,21.7259,21.817,21.7259,21.7866,246500.0
2007-04-18 11:10:00,35.88,35.89,35.87,35.88,117400.0,21.7927,21.7988,21.7866,21.7927,117400.0
2007-04-18 11:15:00,35.88,35.92,35.82,35.84,259600.0,21.7927,21.817,21.7563,21.7684,259600.0
2007-04-18 11:20:00,35.85,35.86,35.78,35.83,264800.0,21.7745,21.7805,21.732,21.7623,264800.0
2007-04-18 11:25:00,35.83,35.85,35.82,35.82,119100.0,21.7623,21.7745,21.7563,21.7563,119100.0
2007-04-18 11:30:00,35.81,35.81,35.75,35.8,215400.0,21.7502,21.7502,21.7137,21.7441,215400.0
2007-04-18 11:35:00,35.8,35.81,35.7,35.76,146600.0,21.7441,21.7502,21.6834,21.7198,146600.0
2007-04-18 11:40:00,35.76,35.79,35.74,35.76,159700.0,21.7198,21.738,21.7077,21.7198,159700.0
2007-04-18 11:45:00,35.76,35.89,35.76,35.89,148100.0,21.7198,21.7988,21.7198,21.7988,148100.0
2007-04-18 11:50:00,35.88,35.89,35.85,35.85,136500.0,21.7927,21.7988,21.7745,21.7745,136500.0
2007-04-18 11:55:00,35.86,35.86,35.75,35.76,101300.0,21.7805,21.7805,21.7137,21.7198,101300.0
2007-04-18 12:00:00,35.77,35.77,35.67,35.68,132600.0,21.7259,21.7259,21.6651,21.6712,132600.0
2007-04-18 12:05:00,35.68,35.71,35.63,35.63,120500.0,21.6712,21.6894,21.6409,21.6409,120500.0
2007-04-18 12:10:00,35.64,35.67,35.62,35.65,131600.0,21.6469,21.6651,21.6348,21.653,131600.0
2007-04-18 12:15:00,35.66,35.72,35.65,35.72,166100.0,21.6591,21.6955,21.653,21.6955,166100.0
2007-04-18 12:20:00,35.71,35.73,35.69,35.72,97000.0,21.6894,21.7016,21.6773,21.6955,97000.0
2007-04-18 12:25:00,35.72,35.74,35.71,35.73,48700.0,21.6955,21.7077,21.6894,21.7016,48700.0
2007-04-18 12:30:00,35.73,35.75,35.72,35.72,77500.0,21.7016,21.7137,21.6955,21.6955,77500.0
2007-04-18 12:35:00,35.71,35.71,35.68,35.7,180100.0,21.6894,21.6894,21.6712,21.6834,180100.0
2007-04-18 12:40:00,35.7,35.74,35.68,35.71,107200.0,21.6834,21.7077,21.6712,21.6894,107200.0
2007-04-18 12:45:00,35.71,35.72,35.69,35.72,74600.0,21.6894,21.6955,21.6773,21.6955,74600.0
2007-04-18 12:50:00,35.72,35.74,35.69,35.72,96200.0,21.6955,21.7077,21.6773,21.6955,96200.0
2007-04-18 12:55:00,35.72,35.72,35.71,35.72,42200.0,21.6955,21.6955,21.6894,21.6955,42200.0
2007-04-18 13:00:00,35.72,35.72,35.71,35.72,64400.0,21.6955,21.6955,21.6894,21.6955,64400.0
2007-04-18 13:05:00,35.71,35.76,35.71,35.73,257200.0,21.6894,21.7198,21.6894,21.7016,257200.0
2007-04-18 13:10:00,35.73,35.73,35.71,35.71,76700.0,21.7016,21.7016,21.6894,21.6894,76700.0
2007-04-18 13:15:00,35.71,35.81,35.71,35.79,229900.0,21.6894,21.7502,21.6894,21.738,229900.0
2007-04-18 13:20:00,35.8,35.83,35.78,35.78,179000.0,21.7441,21.7623,21.732,21.732,179000.0
2007-04-18 13:25:00,35.79,35.8,35.76,35.79,116100.0,21.738,21.7441,21.7198,21.738,116100.0
2007-04-18 13:30:00,35.78,35.8,35.73,35.77,139300.0,21.732,21.7441,21.7016,21.7259,139300.0
2007-04-18 13:35:00,35.76,35.8,35.76,35.79,140900.0,21.7198,21.7441,21.7198,21.738,140900.0
2007-04-18 13:40:00,35.79,35.82,35.77,35.79,187600.0,21.738,21.7563,21.7259,21.738,187600.0
2007-04-18 13:45:00,35.79,35.84,35.78,35.83,136600.0,21.738,21.7684,21.732,21.7623,136600.0
2007-04-18 13:50:00,35.82,35.84,35.82,35.83,68700.0,21.7563,21.7684,21.7563,21.7623,68700.0
2007-04-18 13:55:00,35.83,35.83,35.82,35.82,62700.0,21.7623,21.7623,21.7563,21.7563,62700.0
2007-04-18 14:00:00,35.83,35.85,35.82,35.83,168800.0,21.7623,21.7745,21.7563,21.7623,168800.0
2007-04-18 14:05:00,35.83,35.88,35.82,35.85,218000.0,21.7623,21.7927,21.7563,21.7745,218000.0
2007-04-18 14:10:00,35.85,35.88,35.85,35.87,285100.0,21.7745,21.7927,21.7745,21.7866,285100.0
2007-04-18 14:15:00,35.87,35.89,35.86,35.89,78800.0,21.7866,21.7988,21.7805,21.7988,78800.0
2007-04-18 14:20:00,35.88,35.94,35.88,35.94,227500.0,21.7927,21.8291,21.7927,21.8291,227500.0
2007-04-18 14:25:00,35.93,35.95,35.92,35.93,143600.0,21.8231,21.8352,21.817,21.8231,143600.0
2007-04-18 14:30:00,35.93,35.99,35.92,35.98,252300.0,21.8231,21.8595,21.817,21.8534,252300.0
2007-04-18 14:35:00,35.98,35.99,35.96,35.98,145300.0,21.8534,21.8595,21.8413,21.8534,145300.0
2007-04-18 14:40:00,35.97,35.98,35.96,35.97,86200.0,21.8474,21.8534,21.8413,21.8474,86200.0
2007-04-18 14:45:00,35.97,35.97,35.95,35.96,69400.0,21.8474,21.8474,21.8352,21.8413,69400.0
2007-04-18 14:50:00,35.96,35.96,35.95,35.96,82500.0,21.8413,21.8413,21.8352,21.8413,82500.0
2007-04-18 14:55:00,35.95,35.96,35.92,35.92,668000.0,21.8352,21.8413,21.817,21.817,668000.0
2007-04-18 15:00:00,35.92,35.93,35.84,35.85,301300.0,21.817,21.8231,21.7684,21.7745,301300.0
2007-04-18 15:05:00,35.86,35.95,35.86,35.93,316100.0,21.7805,21.8352,21.7805,21.8231,316100.0
2007-04-18 15:10:00,35.93,35.94,35.88,35.92,191200.0,21.8231,21.8291,21.7927,21.817,191200.0
2007-04-18 15:15:00,35.92,35.95,35.92,35.95,182800.0,21.817,21.8352,21.817,21.8352,182800.0
2007-04-18 15:20:00,35.95,35.97,35.94,35.97,172000.0,21.8352,21.8474,21.8291,21.8474,172000.0
2007-04-18 15:25:00,35.97,36.08,35.96,36.06,586000.0,21.8474,21.9142,21.8413,21.902,586000.0
2007-04-18 15:30:00,36.06,36.07,36.05,36.05,233200.0,21.902,21.9081,21.896,21.896,233200.0
2007-04-18 15:35:00,36.05,36.06,36.03,36.03,328700.0,21.896,21.902,21.8838,21.8838,328700.0
2007-04-18 15:40:00,36.03,36.04,35.99,35.99,187300.0,21.8838,21.8899,21.8595,21.8595,187300.0
2007-04-18 15:45:00,35.99,36.0,35.93,35.94,502000.0,21.8595,21.8656,21.8231,21.8291,502000.0
2007-04-18 15:50:00,35.94,35.97,35.93,35.97,829700.0,21.8291,21.8474,21.8231,21.8474,829700.0
2007-04-18 15:55:00,35.97,35.98,35.93,35.95,535200.0,21.8474,21.8534,21.8231,21.8352,535200.0
2007-04-19 09:30:00,35.95,35.95,35.66,35.67,206300.0,21.8352,21.8352,21.6591,21.6651,206300.0
2007-04-19 09:35:00,35.68,35.69,35.6,35.65,276700.0,21.6712,21.6773,21.6226,21.653,276700.0
2007-04-19 09:40:00,35.65,35.71,35.61,35.7,154300.0,21.653,21.6894,21.6287,21.6834,154300.0
2007-04-19 09:45:00,35.7,35.92,35.69,35.88,173300.0,21.6834,21.817,21.6773,21.7927,173300.0
2007-04-19 09:50:00,35.88,35.9,35.75,35.79,283500.0,21.7927,21.8048,21.7137,21.738,283500.0
2007-04-19 09:55:00,35.79,35.87,35.77,35.83,115900.0,21.738,21.7866,21.7259,21.7623,115900.0
2007-04-19 10:00:00,35.84,35.97,35.81,35.97,197800.0,21.7684,21.8474,21.7502,21.8474,197800.0
2007-04-19 10:05:00,35.97,36.0,35.94,35.96,219700.0,21.8474,21.8656,21.8291,21.8413,219700.0
2007-04-19 10:10:00,35.95,35.96,35.86,35.87,137300.0,21.8352,21.8413,21.7805,21.7866,137300.0
2007-04-19 10:15:00,35.87,35.96,35.87,35.94,215200.0,21.7866,21.8413,21.7866,21.8291,215200.0
2007-04-19 10:20:00,35.95,35.99,35.94,35.99,238100.0,21.8352,21.8595,21.8291,21.8595,238100.0
2007-04-19 10:25:00,35.99,36.01,35.96,36.0,188800.0,21.8595,21.8717,21.8413,21.8656,188800.0
2007-04-19 10:30:00,36.01,36.08,36.0,36.08,211300.0,21.8717,21.9142,21.8656,21.9142,211300.0
2007-04-19 10:35:00,36.07,36.1,36.05,36.09,178600.0,21.9081,21.9263,21.896,21.9202,178600.0
2007-04-19 10:40:00,36.1,36.21,36.09,36.2,331400.0,21.9263,21.9931,21.9202,21.9871,331400.0
2007-04-19 10:45:00,36.2,36.22,36.15,36.17,196200.0,21.9871,21.9992,21.9567,21.9688,196200.0
2007-04-19 10:50:00,36.17,36.2,36.1,36.1,205300.0,21.9688,21.9871,21.9263,21.9263,205300.0
2007-04-19 10:55:00,36.11,36.15,36.1,36.12,170700.0,21.9324,21.9567,21.9263,21.9385,170700.0
2007-04-19 11:00:00,36.12,36.13,36.05,36.06,85100.0,21.9385,21.9445,21.896,21.902,85100.0
2007-04-19 11:05:00,36.06,36.2,36.03,36.03,123000.0,21.902,21.9871,21.8838,21.8838,123000.0
2007-04-19 11:10:00,36.04,36.12,36.02,36.09,166100.0,21.8899,21.9385,21.8777,21.9202,166100.0
2007-04-19 11:15:00,36.09,36.15,36.08,36.12,132400.0,21.9202,21.9567,21.9142,21.9385,132400.0
2007-04-19 11:20:00,36.12,36.16,36.12,36.13,95000.0,21.9385,21.9628,21.9385,21.9445,95000.0
2007-04-19 11:25:00,36.14,36.14,36.1,36.13,79300.0,21.9506,21.9506,21.9263,21.9445,79300.0
2007-04-19 11:30:00,36.12,36.13,36.11,36.12,62000.0,21.9385,21.9445,21.9324,21.9385,62000.0
2007-04-19 11:35:00,36.12,36.15,36.11,36.13,94600.0,21.9385,21.9567,21.9324,21.9445,94600.0
2007-04-19 11:40:00,36.14,36.14,36.11,36.13,105300.0,21.9506,21.9506,21.9324,21.9445,105300.0
2007-04-19 11:45:00,36.13,36.13,36.1,36.11,81100.0,21.9445,21.9445,21.9263,21.9324,81100.0
2007-04-19 11:50:00,36.11,36.15,36.11,36.14,104200.0,21.9324,21.9567,21.9324,21.9506,104200.0
2007-04-19 11:55:00,36.14,36.15,36.11,36.13,164100.0,21.9506,21.9567,21.9324,21.9445,164100.0
2007-04-19 12:00:00,36.13,36.13,36.1,36.11,144600.0,21.9445,21.9445,21.9263,21.9324,144600.0
2007-04-19 12:05:00,36.1,36.12,36.07,36.11,188400.0,21.9263,21.9385,21.9081,21.9324,188400.0
2007-04-19 12:10:00,36.12,36.13,36.11,36.12,69800.0,21.9385,21.9445,21.9324,21.9385,69800.0
2007-04-19 12:15:00,36.12,36.13,36.11,36.12,132900.0,21.9385,21.9445,21.9324,21.9385,132900.0
2007-04-19 12:20:00,36.12,36.12,36.11,36.11,45500.0,21.9385,21.9385,21.9324,21.9324,45500.0
2007-04-19 12:25:00,36.11,36.12,36.02,36.02,131800.0,21.9324,21.9385,21.8777,21.8777,131800.0
2007-04-19 12:30:00,36.02,36.03,36.0,36.01,87800.0,21.8777,21.8838,21.8656,21.8717,87800.0
2007-04-19 12:35:00,36.01,36.04,36.0,36.03,102100.0,21.8717,21.8899,21.8656,21.8838,102100.0
2007-04-19 12:40:00,36.04,36.08,36.02,36.03,127800.0,21.8899,21.9142,21.8777,21.8838,127800.0
2007-04-19 12:45:00,36.03,36.07,36.02,36.06,81200.0,21.8838,21.9081,21.8777,21.902,81200.0
2007-04-19 12:50:00,36.07,36.1,36.05,36.1,73300.0,21.9081,21.9263,21.896,21.9263,73300.0
2007-04-19 12:55:00,36.09,36.1,36.04,36.04,67700.0,21.9202,21.9263,21.8899,21.8899,67700.0
2007-04-19 13:00:00,36.04,36.08,36.03,36.04,95800.0,21.8899,21.9142,21.8838,21.8899,95800.0
2007-04-19 13:05:00,36.03,36.05,36.03,36.05,48400.0,21.8838,21.896,21.8838,21.896,48400.0
2007-04-19 13:10:00,36.05,36.05,36.04,36.05,27500.0,21.896,21.896,21.8899,21.896,27500.0
2007-04-19 13:15:00,36.04,36.07,36.04,36.06,55800.0,21.8899,21.9081,21.8899,21.902,55800.0
2007-04-19 13:20:00,36.06,36.07,36.04,36.05,41400.0,21.902,21.9081,21.8899,21.896,41400.0
2007-04-19 13:25:00,36.06,36.07,36.05,36.06,35500.0,21.902,21.9081,21.896,21.902,35500.0
2007-04-19 13:30:00,36.07,36.1,36.06,36.1,52000.0,21.9081,21.9263,21.902,21.9263,52000.0
2007-04-19 13:35:00,36.1,36.1,36.04,36.05,100000.0,21.9263,21.9263,21.8899,21.896,100000.0
2007-04-19 13:40:00,36.06,36.09,36.06,36.09,61500.0,21.902,21.9202,21.902,21.9202,61500.0
2007-04-19 13:45:00,36.08,36.12,36.08,36.12,41400.0,21.9142,21.9385,21.9142,21.9385,41400.0
2007-04-19 13:50:00,36.12,36.12,36.1,36.11,61000.0,21.9385,21.9385,21.9263,21.9324,61000.0
2007-04-19 13:55:00,36.11,36.11,36.1,36.1,25400.0,21.9324,21.9324,21.9263,21.9263,25400.0
2007-04-19 14:00:00,36.1,36.11,36.1,36.1,47300.0,21.9263,21.9324,21.9263,21.9263,47300.0
2007-04-19 14:05:00,36.11,36.11,36.1,36.11,77500.0,21.9324,21.9324,21.9263,21.9324,77500.0
2007-04-19 14:10:00,36.1,36.12,36.1,36.12,64200.0,21.9263,21.9385,21.9263,21.9385,64200.0
2007-04-19 14:15:00,36.11,36.13,36.04,36.04,133700.0,21.9324,21.9445,21.8899,21.8899,133700.0
2007-04-19 14:20:00,36.04,36.04,35.99,36.01,188700.0,21.8899,21.8899,21.8595,21.8717,188700.0
2007-04-19 14:25:00,36.01,36.15,35.96,35.97,171300.0,21.8717,21.9567,21.8413,21.8474,171300.0
2007-04-19 14:30:00,35.98,36.0,35.95,36.0,171000.0,21.8534,21.8656,21.8352,21.8656,171000.0
2007-04-19 14:35:00,36.0,36.0,35.96,35.99,122700.0,21.8656,21.8656,21.8413,21.8595,122700.0
2007-04-19 14:40:00,36.0,36.06,35.99,36.06,146900.0,21.8656,21.902,21.8595,21.902,146900.0
2007-04-19 14:45:00,36.05,36.08,36.05,36.06,85200.0,21.896,21.9142,21.896,21.902,85200.0
2007-04-19 14:50:00,36.06,36.09,36.06,36.07,73400.0,21.902,21.9202,21.902,21.9081,73400.0
2007-04-19 14:55:00,36.08,36.1,36.06,36.08,186500.0,21.9142,21.9263,21.902,21.9142,186500.0
2007-04-19 15:00:00,36.08,36.09,36.06,36.06,87000.0,21.9142,21.9202,21.902,21.902,87000.0
2007-04-19 15:05:00,36.06,36.11,36.06,36.11,152500.0,21.902,21.9324,21.902,21.9324,152500.0
2007-04-19 15:10:00,36.11,36.12,36.07,36.07,162300.0,21.9324,21.9385,21.9081,21.9081,162300.0
2007-04-19 15:15:00,36.07,36.11,36.07,36.1,124600.0,21.9081,21.9324,21.9081,21.9263,124600.0
2007-04-19 15:20:00,36.1,36.15,36.1,36.14,188800.0,21.9263,21.9567,21.9263,21.9506,188800.0
2007-04-19 15:25:00,36.15,36.2,36.14,36.17,292400.0,21.9567,21.9871,21.9506,21.9688,292400.0
2007-04-19 15:30:00,36.17,36.2,36.14,36.19,225000.0,21.9688,21.9871,21.9506,21.981,225000.0
2007-04-19 15:35:00,36.2,36.2,36.1,36.12,267200.0,21.9871,21.9871,21.9263,21.9385,267200.0
2007-04-19 15:40:00,36.12,36.18,36.12,36.18,255300.0,21.9385,21.9749,21.9385,21.9749,255300.0
2007-04-19 15:45:00,36.17,36.22,36.17,36.18,273700.0,21.9688,21.9992,21.9688,21.9749,273700.0
2007-04-19 15:50:00,36.19,36.19,36.12,36.13,267000.0,21.981,21.981,21.9385,21.9445,267000.0
2007-04-19 15:55:00,36.12,36.15,36.08,36.14,393900.0,21.9385,21.9567,21.9142,21.9506,393900.0
2007-04-20 09:30:00,36.42,36.49,36.13,36.39,3663000.0,22.1207,22.1632,21.9445,22.1025,3663000.0
2007-04-20 09:35:00,36.38,36.42,36.3,36.34,257900.0,22.0964,22.1207,22.0478,22.0721,257900.0
2007-04-20 09:40:00,36.34,36.35,36.26,36.28,173200.0,22.0721,22.0782,22.0235,22.0356,173200.0
2007-04-20 09:45:00,36.29,36.29,36.22,36.24,253900.0,22.0417,22.0417,21.9992,22.0114,253900.0
2007-04-20 09:50:00,36.24,36.25,36.14,36.15,199800.0,22.0114,22.0174,21.9506,21.9567,199800.0
2007-04-20 09:55:00,36.15,36.19,36.09,36.09,259000.0,21.9567,21.981,21.9202,21.9202,259000.0
2007-04-20 10:00:00,36.08,36.16,36.04,36.15,271000.0,21.9142,21.9628,21.8899,21.9567,271000.0
2007-04-20 10:05:00,36.15,36.15,36.05,36.07,174500.0,21.9567,21.9567,21.896,21.9081,174500.0
2007-04-20 10:10:00,36.08,36.15,36.08,36.14,104400.0,21.9142,21.9567,21.9142,21.9506,104400.0
2007-04-20 10:15:00,36.15,36.17,36.12,36.16,188900.0,21.9567,21.9688,21.9385,21.9628,188900.0
2007-04-20 10:20:00,36.16,36.16,36.13,36.13,166200.0,21.9628,21.9628,21.9445,21.9445,166200.0
2007-04-20 10:25:00,36.13,36.15,36.07,36.1,137400.0,21.9445,21.9567,21.9081,21.9263,137400.0
2007-04-20 10:30:00,36.11,36.15,36.1,36.13,125800.0,21.9324,21.9567,21.9263,21.9445,125800.0
2007-04-20 10:35:00,36.12,36.15,36.1,36.14,108700.0,21.9385,21.9567,21.9263,21.9506,108700.0
2007-04-20 10:40:00,36.14,36.16,36.11,36.15,141600.0,21.9506,21.9628,21.9324,21.9567,141600.0
2007-04-20 10:45:00,36.15,36.21,36.15,36.19,166800.0,21.9567,21.9931,21.9567,21.981,166800.0
2007-04-20 10:50:00,36.19,36.21,36.15,36.19,155900.0,21.981,21.9931,21.9567,21.981,155900.0
2007-04-20 10:55:00,36.18,36.22,36.18,36.21,153900.0,21.9749,21.9992,21.9749,21.9931,153900.0
2007-04-20 11:00:00,36.21,36.21,36.15,36.15,95300.0,21.9931,21.9931,21.9567,21.9567,95300.0
2007-04-20 11:05:00,36.15,36.19,36.14,36.15,136600.0,21.9567,21.981,21.9506,21.9567,136600.0
2007-04-20 11:10:00,36.15,36.19,36.14,36.16,116000.0,21.9567,21.981,21.9506,21.9628,116000.0
2007-04-20 11:15:00,36.15,36.18,36.14,36.15,88200.0,21.9567,21.9749,21.9506,21.9567,88200.0
2007-04-20 11:20:00,36.14,36.19,36.14,36.18,248100.0,21.9506,21.981,21.9506,21.9749,248100.0
2007-04-20 11:25:00,36.18,36.8,36.11,36.11,203400.0,21.9749,22.3515,21.9324,21.9324,203400.0
2007-04-20 11:30:00,36.11,36.11,36.02,36.05,299900.0,21.9324,21.9324,21.8777,21.896,299900.0
2007-04-20 11:35:00,36.05,36.1,36.04,36.05,233300.0,21.896,21.9263,21.8899,21.896,233300.0
2007-04-20 11:40:00,36.04,36.09,36.04,36.08,43700.0,21.8899,21.9202,21.8899,21.9142,43700.0
2007-04-20 11:45:00,36.09,36.14,36.09,36.13,114500.0,21.9202,21.9506,21.9202,21.9445,114500.0
2007-04-20 11:50:00,36.13,36.14,36.07,36.11,131600.0,21.9445,21.9506,21.9081,21.9324,131600.0
2007-04-20 11:55:00,36.12,36.13,36.11,36.11,34800.0,21.9385,21.9445,21.9324,21.9324,34800.0
2007-04-20 12:00:00,36.11,36.11,36.06,36.1,74800.0,21.9324,21.9324,21.902,21.9263,74800.0
2007-04-20 12:05:00,36.1,36.11,36.09,36.1,70100.0,21.9263,21.9324,21.9202,21.9263,70100.0
2007-04-20 12:10:00,36.1,36.16,36.1,36.15,132400.0,21.9263,21.9628,21.9263,21.9567,132400.0
2007-04-20 12:15:00,36.15,36.17,36.14,36.16,78200.0,21.9567,21.9688,21.9506,21.9628,78200.0
2007-04-20 12:20:00,36.16,36.17,36.12,36.16,122100.0,21.9628,21.9688,21.9385,21.9628,122100.0
2007-04-20 12:25:00,36.16,36.19,36.15,36.19,106500.0,21.9628,21.981,21.9567,21.981,106500.0
2007-04-20 12:30:00,36.19,36.2,36.17,36.19,76100.0,21.981,21.9871,21.9688,21.981,76100.0
2007-04-20 12:35:00,36.19,36.2,36.14,36.18,186300.0,21.981,21.9871,21.9506,21.9749,186300.0
2007-04-20 12:40:00,36.18,36.18,36.16,36.18,91500.0,21.9749,21.9749,21.9628,21.9749,91500.0
2007-04-20 12:45:00,36.18,36.19,36.17,36.18,122600.0,21.9749,21.981,21.9688,21.9749,122600.0
2007-04-20 12:50:00,36.19,36.19,36.14,36.14,42900.0,21.981,21.981,21.9506,21.9506,42900.0
2007-04-20 12:55:00,36.14,36.17,36.13,36.16,59800.0,21.9506,21.9688,21.9445,21.9628,59800.0
2007-04-20 13:00:00,36.16,36.16,36.12,36.14,61300.0,21.9628,21.9628,21.9385,21.9506,61300.0
2007-04-20 13:05:00,36.14,36.15,36.14,36.15,37400.0,21.9506,21.9567,21.9506,21.9567,37400.0
2007-04-20 13:10:00,36.15,36.16,36.14,36.15,29400.0,21.9567,21.9628,21.9506,21.9567,29400.0
2007-04-20 13:15:00,36.15,36.21,36.15,36.21,99200.0,21.9567,21.9931,21.9567,21.9931,99200.0
2007-04-20 13:20:00,36.2,36.25,36.2,36.24,190900.0,21.9871,22.0174,21.9871,22.0114,190900.0
2007-04-20 13:25:00,36.24,36.25,36.18,36.22,112700.0,22.0114,22.0174,21.9749,21.9992,112700.0
2007-04-20 13:30:00,36.22,36.27,36.22,36.27,195200.0,21.9992,22.0296,21.9992,22.0296,195200.0
2007-04-20 13:35:00,36.27,36.28,36.25,36.26,80700.0,22.0296,22.0356,22.0174,22.0235,80700.0
2007-04-20 13:40:00,36.26,36.26,36.21,36.25,241000.0,22.0235,22.0235,21.9931,22.0174,241000.0
2007-04-20 13:45:00,36.25,36.3,36.24,36.3,138500.0,22.0174,22.0478,22.0114,22.0478,138500.0
2007-04-20 13:50:00,36.29,36.31,36.29,36.3,182700.0,22.0417,22.0539,22.0417,22.0478,182700.0
2007-04-20 13:55:00,36.3,36.31,36.26,36.3,109800.0,22.0478,22.0539,22.0235,22.0478,109800.0
2007-04-20 14:00:00,36.3,36.33,36.27,36.32,92900.0,22.0478,22.066,22.0296,22.0599,92900.0
2007-04-20 14:05:00,36.32,36.33,36.27,36.32,190500.0,22.0599,22.066,22.0296,22.0599,190500.0
2007-04-20 14:10:00,36.32,36.34,36.29,36.33,191400.0,22.0599,22.0721,22.0417,22.066,191400.0
2007-04-20 14:15:00,36.33,36.35,36.32,36.34,210900.0,22.066,22.0782,22.0599,22.0721,210900.0
2007-04-20 14:20:00,36.34,36.37,36.33,36.37,118000.0,22.0721,22.0903,22.066,22.0903,118000.0
2007-04-20 14:25:00,36.37,36.37,36.32,36.35,149100.0,22.0903,22.0903,22.0599,22.0782,149100.0
2007-04-20 14:30:00,36.34,36.36,36.31,36.34,150000.0,22.0721,22.0842,22.0539,22.0721,150000.0
2007-04-20 14:35:00,36.34,36.38,36.32,36.37,174400.0,22.0721,22.0964,22.0599,22.0903,174400.0
2007-04-20 14:40:00,36.38,36.39,36.35,36.38,126800.0,22.0964,22.1025,22.0782,22.0964,126800.0
2007-04-20 14:45:00,36.38,36.38,36.36,36.37,79700.0,22.0964,22.0964,22.0842,22.0903,79700.0
2007-04-20 14:50:00,36.37,36.39,36.37,36.38,68800.0,22.0903,22.1025,22.0903,22.0964,68800.0
2007-04-20 14:55:00,36.39,36.39,36.34,36.36,178200.0,22.1025,22.1025,22.0721,22.0842,178200.0
2007-04-20 15:00:00,36.36,36.36,36.34,36.34,39600.0,22.0842,22.0842,22.0721,22.0721,39600.0
2007-04-20 15:05:00,36.34,36.34,36.31,36.34,125100.0,22.0721,22.0721,22.0539,22.0721,125100.0
2007-04-20 15:10:00,36.34,36.35,36.31,36.32,201900.0,22.0721,22.0782,22.0539,22.0599,201900.0
2007-04-20 15:15:00,36.32,36.32,36.27,36.28,150000.0,22.0599,22.0599,22.0296,22.0356,150000.0
2007-04-20 15:20:00,36.28,36.29,36.26,36.26,167300.0,22.0356,22.0417,22.0235,22.0235,167300.0
2007-04-20 15:25:00,36.27,36.27,36.21,36.22,190000.0,22.0296,22.0296,21.9931,21.9992,190000.0
2007-04-20 15:30:00,36.22,36.23,36.21,36.22,142000.0,21.9992,22.0053,21.9931,21.9992,142000.0
2007-04-20 15:35:00,36.23,36.23,36.19,36.19,272400.0,22.0053,22.0053,21.981,21.981,272400.0
2007-04-20 15:40:00,36.2,36.27,36.19,36.27,431600.0,21.9871,22.0296,21.981,22.0296,431600.0
2007-04-20 15:45:00,36.27,36.28,36.24,36.24,202500.0,22.0296,22.0356,22.0114,22.0114,202500.0
2007-04-20 15:50:00,36.24,36.3,36.24,36.29,324100.0,22.0114,22.0478,22.0114,22.0417,324100.0
2007-04-20 15:55:00,36.28,36.35,36.28,36.33,696300.0,22.0356,22.0782,22.0356,22.066,696300.0
2007-04-23 09:30:00,36.37,36.42,36.11,36.12,222500.0,22.0903,22.1207,21.9324,21.9385,222500.0
2007-04-23 09:35:00,36.12,36.31,36.11,36.23,175600.0,21.9385,22.0539,21.9324,22.0053,175600.0
2007-04-23 09:40:00,36.24,36.3,36.23,36.27,122700.0,22.0114,22.0478,22.0053,22.0296,122700.0
2007-04-23 09:45:00,36.27,36.28,36.22,36.24,90200.0,22.0296,22.0356,21.9992,22.0114,90200.0
2007-04-23 09:50:00,36.25,36.28,36.18,36.18,152400.0,22.0174,22.0356,21.9749,21.9749,152400.0
2007-04-23 09:55:00,36.19,36.22,36.16,36.19,80100.0,21.981,21.9992,21.9628,21.981,80100.0
2007-04-23 10:00:00,36.2,36.2,36.12,36.17,97600.0,21.9871,21.9871,21.9385,21.9688,97600.0
2007-04-23 10:05:00,36.17,36.18,36.14,36.15,106200.0,21.9688,21.9749,21.9506,21.9567,106200.0
2007-04-23 10:10:00,36.14,36.15,36.14,36.15,37300.0,21.9506,21.9567,21.9506,21.9567,37300.0
2007-04-23 10:15:00,36.15,36.2,36.14,36.19,112000.0,21.9567,21.9871,21.9506,21.981,112000.0
2007-04-23 10:20:00,36.18,36.21,36.18,36.19,66800.0,21.9749,21.9931,21.9749,21.981,66800.0
2007-04-23 10:25:00,36.2,36.2,36.14,36.16,109700.0,21.9871,21.9871,21.9506,21.9628,109700.0
2007-04-23 10:30:00,36.16,36.18,36.13,36.14,164100.0,21.9628,21.9749,21.9445,21.9506,164100.0
2007-04-23 10:35:00,36.14,36.15,36.14,36.15,58100.0,21.9506,21.9567,21.9506,21.9567,58100.0
2007-04-23 10:40:00,36.15,36.17,36.14,36.15,128000.0,21.9567,21.9688,21.9506,21.9567,128000.0
2007-04-23 10:45:00,36.14,36.16,36.14,36.16,98000.0,21.9506,21.9628,21.9506,21.9628,98000.0
2007-04-23 10:50:00,36.16,36.17,36.12,36.15,167400.0,21.9628,21.9688,21.9385,21.9567,167400.0
2007-04-23 10:55:00,36.15,36.17,36.14,36.14,139400.0,21.9567,21.9688,21.9506,21.9506,139400.0
2007-04-23 11:00:00,36.14,36.15,36.13,36.14,71300.0,21.9506,21.9567,21.9445,21.9506,71300.0
2007-04-23 11:05:00,36.15,36.15,36.11,36.11,111200.0,21.9567,21.9567,21.9324,21.9324,111200.0
2007-04-23 11:10:00,36.11,36.14,36.1,36.14,119300.0,21.9324,21.9506,21.9263,21.9506,119300.0
2007-04-23 11:15:00,36.13,36.21,36.13,36.21,63700.0,21.9445,21.9931,21.9445,21.9931,63700.0
2007-04-23 11:20:00,36.21,36.22,36.16,36.17,121800.0,21.9931,21.9992,21.9628,21.9688,121800.0
2007-04-23 11:25:00,36.17,36.23,36.16,36.2,88800.0,21.9688,22.0053,21.9628,21.9871,88800.0
2007-04-23 11:30:00,36.2,36.22,36.19,36.21,73200.0,21.9871,21.9992,21.981,21.9931,73200.0
2007-04-23 11:35:00,36.22,36.23,36.21,36.23,98800.0,21.9992,22.0053,21.9931,22.0053,98800.0
2007-04-23 11:40:00,36.23,36.23,36.2,36.2,47900.0,22.0053,22.0053,21.9871,21.9871,47900.0
2007-04-23 11:45:00,36.21,36.22,36.2,36.2,47400.0,21.9931,21.9992,21.9871,21.9871,47400.0
2007-04-23 11:50:00,36.2,36.21,36.2,36.2,31500.0,21.9871,21.9931,21.9871,21.9871,31500.0
2007-04-23 11:55:00,36.21,36.21,36.16,36.18,324900.0,21.9931,21.9931,21.9628,21.9749,324900.0
2007-04-23 12:00:00,36.17,36.19,36.17,36.19,38400.0,21.9688,21.981,21.9688,21.981,38400.0
2007-04-23 12:05:00,36.19,36.19,36.12,36.12,92900.0,21.981,21.981,21.9385,21.9385,92900.0
2007-04-23 12:10:00,36.12,36.12,36.1,36.11,112700.0,21.9385,21.9385,21.9263,21.9324,112700.0
2007-04-23 12:15:00,36.11,36.12,36.1,36.1,50400.0,21.9324,21.9385,21.9263,21.9263,50400.0
2007-04-23 12:20:00,36.11,36.13,36.1,36.13,106300.0,21.9324,21.9445,21.9263,21.9445,106300.0
2007-04-23 12:25:00,36.12,36.13,36.11,36.11,73300.0,21.9385,21.9445,21.9324,21.9324,73300.0
2007-04-23 12:30:00,36.11,36.12,36.1,36.12,48800.0,21.9324,21.9385,21.9263,21.9385,48800.0
2007-04-23 12:35:00,36.12,36.12,36.09,36.09,63400.0,21.9385,21.9385,21.9202,21.9202,63400.0
2007-04-23 12:40:00,36.09,36.1,36.07,36.1,64700.0,21.9202,21.9263,21.9081,21.9263,64700.0
2007-04-23 12:45:00,36.1,36.1,36.09,36.1,24100.0,21.9263,21.9263,21.9202,21.9263,24100.0
2007-04-23 12:50:00,36.1,36.1,36.09,36.1,44500.0,21.9263,21.9263,21.9202,21.9263,44500.0
2007-04-23 12:55:00,36.1,36.1,36.06,36.09,284000.0,21.9263,21.9263,21.902,21.9202,284000.0
2007-04-23 13:00:00,36.08,36.09,36.05,36.06,97000.0,21.9142,21.9202,21.896,21.902,97000.0
2007-04-23 13:05:00,36.06,36.07,36.04,36.07,88500.0,21.902,21.9081,21.8899,21.9081,88500.0
2007-04-23 13:10:00,36.07,36.08,36.06,36.07,80300.0,21.9081,21.9142,21.902,21.9081,80300.0
2007-04-23 13:15:00,36.07,36.09,36.05,36.08,149700.0,21.9081,21.9202,21.896,21.9142,149700.0
2007-04-23 13:20:00,36.08,36.08,36.07,36.07,55800.0,21.9142,21.9142,21.9081,21.9081,55800.0
2007-04-23 13:25:00,36.08,36.08,36.05,36.05,32400.0,21.9142,21.9142,21.896,21.896,32400.0
2007-04-23 13:30:00,36.05,36.09,36.05,36.07,127600.0,21.896,21.9202,21.896,21.9081,127600.0
2007-04-23 13:35:00,36.07,36.12,36.07,36.1,124400.0,21.9081,21.9385,21.9081,21.9263,124400.0
2007-04-23 13:40:00,36.1,36.11,36.09,36.1,82500.0,21.9263,21.9324,21.9202,21.9263,82500.0
2007-04-23 13:45:00,36.11,36.13,36.09,36.1,71000.0,21.9324,21.9445,21.9202,21.9263,71000.0
2007-04-23 13:50:00,36.09,36.1,36.06,36.06,224300.0,21.9202,21.9263,21.902,21.902,224300.0
2007-04-23 13:55:00,36.05,36.08,36.03,36.04,123100.0,21.896,21.9142,21.8838,21.8899,123100.0
2007-04-23 14:00:00,36.03,36.06,36.01,36.05,121300.0,21.8838,21.902,21.8717,21.896,121300.0
2007-04-23 14:05:00,36.05,36.1,36.04,36.09,173800.0,21.896,21.9263,21.8899,21.9202,173800.0
2007-04-23 14:10:00,36.08,36.1,36.07,36.09,114100.0,21.9142,21.9263,21.9081,21.9202,114100.0
2007-04-23 14:15:00,36.09,36.09,36.05,36.08,100000.0,21.9202,21.9202,21.896,21.9142,100000.0
2007-04-23 14:20:00,36.07,36.08,36.06,36.07,36200.0,21.9081,21.9142,21.902,21.9081,36200.0
2007-04-23 14:25:00,36.06,36.07,36.06,36.07,24700.0,21.902,21.9081,21.902,21.9081,24700.0
2007-04-23 14:30:00,36.06,36.08,36.06,36.07,32400.0,21.902,21.9142,21.902,21.9081,32400.0
2007-04-23 14:35:00,36.08,36.1,36.07,36.09,93800.0,21.9142,21.9263,21.9081,21.9202,93800.0
2007-04-23 14:40:00,36.1,36.1,36.09,36.1,11200.0,21.9263,21.9263,21.9202,21.9263,11200.0
2007-04-23 14:45:00,36.09,36.12,36.09,36.11,42700.0,21.9202,21.9385,21.9202,21.9324,42700.0
2007-04-23 14:50:00,36.11,36.12,36.1,36.11,64200.0,21.9324,21.9385,21.9263,21.9324,64200.0
2007-04-23 14:55:00,36.11,36.12,36.1,36.11,42800.0,21.9324,21.9385,21.9263,21.9324,42800.0
2007-04-23 15:00:00,36.1,36.12,36.09,36.09,123300.0,21.9263,21.9385,21.9202,21.9202,123300.0
2007-04-23 15:05:00,36.09,36.11,36.05,36.1,221300.0,21.9202,21.9324,21.896,21.9263,221300.0
2007-04-23 15:10:00,36.1,36.1,36.09,36.09,42500.0,21.9263,21.9263,21.9202,21.9202,42500.0
2007-04-23 15:15:00,36.09,36.1,36.04,36.04,67400.0,21.9202,21.9263,21.8899,21.8899,67400.0
2007-04-23 15:20:00,36.04,36.07,36.04,36.06,102800.0,21.8899,21.9081,21.8899,21.902,102800.0
2007-04-23 15:25:00,36.07,36.08,36.06,36.08,34200.0,21.9081,21.9142,21.902,21.9142,34200.0
2007-04-23 15:30:00,36.08,36.09,36.05,36.06,113200.0,21.9142,21.9202,21.896,21.902,113200.0
2007-04-23 15:35:00,36.07,36.08,36.06,36.06,76800.0,21.9081,21.9142,21.902,21.902,76800.0
2007-04-23 15:40:00,36.06,36.09,36.05,36.09,170000.0,21.902,21.9202,21.896,21.9202,170000.0
2007-04-23 15:45:00,36.09,36.09,36.06,36.07,185700.0,21.9202,21.9202,21.902,21.9081,185700.0
2007-04-23 15:50:00,36.06,36.07,36.06,36.07,76400.0,21.902,21.9081,21.902,21.9081,76400.0
2007-04-23 15:55:00,36.07,36.07,36.03,36.03,230600.0,21.9081,21.9081,21.8838,21.8838,230600.0
2007-04-24 09:30:00,35.95,35.97,35.86,35.94,201500.0,21.8352,21.8474,21.7805,21.8291,201500.0
2007-04-24 09:35:00,35.94,36.0,35.93,35.95,105100.0,21.8291,21.8656,21.8231,21.8352,105100.0
2007-04-24 09:40:00,35.96,35.96,35.87,35.87,57800.0,21.8413,21.8413,21.7866,21.7866,57800.0
2007-04-24 09:45:00,35.87,35.88,35.82,35.84,278500.0,21.7866,21.7927,21.7563,21.7684,278500.0
2007-04-24 09:50:00,35.84,35.84,35.82,35.82,62800.0,21.7684,21.7684,21.7563,21.7563,62800.0
2007-04-24 09:55:00,35.82,35.85,35.81,35.85,195100.0,21.7563,21.7745,21.7502,21.7745,195100.0
2007-04-24 10:00:00,35.84,35.84,35.76,35.77,208000.0,21.7684,21.7684,21.7198,21.7259,208000.0
2007-04-24 10:05:00,35.77,35.81,35.71,35.72,304800.0,21.7259,21.7502,21.6894,21.6955,304800.0
2007-04-24 10:10:00,35.71,35.75,35.67,35.67,258800.0,21.6894,21.7137,21.6651,21.6651,258800.0
2007-04-24 10:15:00,35.67,35.73,35.66,35.71,170700.0,21.6651,21.7016,21.6591,21.6894,170700.0
2007-04-24 10:20:00,35.71,35.71,35.62,35.64,168700.0,21.6894,21.6894,21.6348,21.6469,168700.0
2007-04-24 10:25:00,35.63,35.65,35.61,35.63,160300.0,21.6409,21.653,21.6287,21.6409,160300.0
2007-04-24 10:30:00,35.62,35.65,35.59,35.65,165000.0,21.6348,21.653,21.6166,21.653,165000.0
2007-04-24 10:35:00,35.65,35.7,35.64,35.68,115000.0,21.653,21.6834,21.6469,21.6712,115000.0
2007-04-24 10:40:00,35.68,35.68,35.64,35.64,126200.0,21.6712,21.6712,21.6469,21.6469,126200.0
2007-04-24 10:45:00,35.65,35.67,35.63,35.67,98900.0,21.653,21.6651,21.6409,21.6651,98900.0
2007-04-24 10:50:00,35.67,35.68,35.65,35.68,109600.0,21.6651,21.6712,21.653,21.6712,109600.0
2007-04-24 10:55:00,35.68,35.68,35.62,35.63,54000.0,21.6712,21.6712,21.6348,21.6409,54000.0
2007-04-24 11:00:00,35.63,35.67,35.63,35.66,184900.0,21.6409,21.6651,21.6409,21.6591,184900.0
2007-04-24 11:05:00,35.67,35.72,35.67,35.72,153100.0,21.6651,21.6955,21.6651,21.6955,153100.0
2007-04-24 11:10:00,35.71,35.73,35.68,35.7,205100.0,21.6894,21.7016,21.6712,21.6834,205100.0
2007-04-24 11:15:00,35.69,35.74,35.62,35.64,168700.0,21.6773,21.7077,21.6348,21.6469,168700.0
2007-04-24 11:20:00,35.65,35.67,35.64,35.65,73100.0,21.653,21.6651,21.6469,21.653,73100.0
2007-04-24 11:25:00,35.65,35.7,35.64,35.69,90600.0,21.653,21.6834,21.6469,21.6773,90600.0
2007-04-24 11:30:00,35.69,35.72,35.67,35.69,161600.0,21.6773,21.6955,21.6651,21.6773,161600.0
2007-04-24 11:35:00,35.7,35.7,35.66,35.69,150200.0,21.6834,21.6834,21.6591,21.6773,150200.0
2007-04-24 11:40:00,35.68,35.72,35.67,35.71,75000.0,21.6712,21.6955,21.6651,21.6894,75000.0
2007-04-24 11:45:00,35.71,35.72,35.69,35.71,92500.0,21.6894,21.6955,21.6773,21.6894,92500.0
2007-04-24 11:50:00,35.71,35.72,35.7,35.71,85100.0,21.6894,21.6955,21.6834,21.6894,85100.0
2007-04-24 11:55:00,35.71,35.73,35.7,35.72,106300.0,21.6894,21.7016,21.6834,21.6955,106300.0
2007-04-24 12:00:00,35.72,35.77,35.71,35.76,152500.0,21.6955,21.7259,21.6894,21.7198,152500.0
2007-04-24 12:05:00,35.77,35.81,35.76,35.76,153500.0,21.7259,21.7502,21.7198,21.7198,153500.0
2007-04-24 12:10:00,35.77,35.83,35.76,35.81,123900.0,21.7259,21.7623,21.7198,21.7502,123900.0
2007-04-24 12:15:00,35.81,35.85,35.81,35.84,115500.0,21.7502,21.7745,21.7502,21.7684,115500.0
2007-04-24 12:20:00,35.85,35.85,35.81,35.83,75000.0,21.7745,21.7745,21.7502,21.7623,75000.0
2007-04-24 12:25:00,35.83,35.88,35.83,35.87,48400.0,21.7623,21.7927,21.7623,21.7866,48400.0
2007-04-24 12:30:00,35.86,35.87,35.85,35.85,28700.0,21.7805,21.7866,21.7745,21.7745,28700.0
2007-04-24 12:35:00,35.85,35.86,35.8,35.81,63800.0,21.7745,21.7805,21.7441,21.7502,63800.0
2007-04-24 12:40:00,35.8,35.82,35.78,35.8,62600.0,21.7441,21.7563,21.732,21.7441,62600.0
2007-04-24 12:45:00,35.79,35.79,35.75,35.76,72600.0,21.738,21.738,21.7137,21.7198,72600.0
2007-04-24 12:50:00,35.76,35.81,35.75,35.79,83400.0,21.7198,21.7502,21.7137,21.738,83400.0
2007-04-24 12:55:00,35.78,35.79,35.76,35.77,63300.0,21.732,21.738,21.7198,21.7259,63300.0
2007-04-24 13:00:00,35.77,35.78,35.75,35.76,116400.0,21.7259,21.732,21.7137,21.7198,116400.0
2007-04-24 13:05:00,35.75,35.76,35.73,35.74,85200.0,21.7137,21.7198,21.7016,21.7077,85200.0
2007-04-24 13:10:00,35.74,35.78,35.72,35.72,70500.0,21.7077,21.732,21.6955,21.6955,70500.0
2007-04-24 13:15:00,35.72,35.75,35.69,35.73,114800.0,21.6955,21.7137,21.6773,21.7016,114800.0
2007-04-24 13:20:00,35.74,35.74,35.68,35.69,95000.0,21.7077,21.7077,21.6712,21.6773,95000.0
2007-04-24 13:25:00,35.71,35.74,35.7,35.73,75100.0,21.6894,21.7077,21.6834,21.7016,75100.0
2007-04-24 13:30:00,35.73,35.74,35.66,35.7,209500.0,21.7016,21.7077,21.6591,21.6834,209500.0
2007-04-24 13:35:00,35.7,35.75,35.69,35.73,140800.0,21.6834,21.7137,21.6773,21.7016,140800.0
2007-04-24 13:40:00,35.73,35.75,35.72,35.74,114800.0,21.7016,21.7137,21.6955,21.7077,114800.0
2007-04-24 13:45:00,35.74,35.77,35.73,35.74,106700.0,21.7077,21.7259,21.7016,21.7077,106700.0
2007-04-24 13:50:00,35.73,35.74,35.72,35.74,97300.0,21.7016,21.7077,21.6955,21.7077,97300.0
2007-04-24 13:55:00,35.74,35.74,35.72,35.73,94400.0,21.7077,21.7077,21.6955,21.7016,94400.0
2007-04-24 14:00:00,35.73,35.78,35.73,35.77,86800.0,21.7016,21.732,21.7016,21.7259,86800.0
2007-04-24 14:05:00,35.77,35.81,35.76,35.8,61100.0,21.7259,21.7502,21.7198,21.7441,61100.0
2007-04-24 14:10:00,35.81,35.87,35.8,35.85,103800.0,21.7502,21.7866,21.7441,21.7745,103800.0
2007-04-24 14:15:00,35.84,35.89,35.81,35.81,116800.0,21.7684,21.7988,21.7502,21.7502,116800.0
2007-04-24 14:20:00,35.81,35.83,35.78,35.81,104900.0,21.7502,21.7623,21.732,21.7502,104900.0
2007-04-24 14:25:00,35.8,35.83,35.8,35.83,36000.0,21.7441,21.7623,21.7441,21.7623,36000.0
2007-04-24 14:30:00,35.83,35.83,35.81,35.81,40900.0,21.7623,21.7623,21.7502,21.7502,40900.0
2007-04-24 14:35:00,35.81,35.84,35.81,35.84,49500.0,21.7502,21.7684,21.7502,21.7684,49500.0
2007-04-24 14:40:00,35.84,35.84,35.78,35.81,110600.0,21.7684,21.7684,21.732,21.7502,110600.0
2007-04-24 14:45:00,35.81,35.83,35.78,35.83,60400.0,21.7502,21.7623,21.732,21.7623,60400.0
2007-04-24 14:50:00,35.83,35.83,35.79,35.8,109700.0,21.7623,21.7623,21.738,21.7441,109700.0
2007-04-24 14:55:00,35.8,35.81,35.78,35.79,91900.0,21.7441,21.7502,21.732,21.738,91900.0
2007-04-24 15:00:00,35.79,35.79,35.75,35.79,81500.0,21.738,21.738,21.7137,21.738,81500.0
2007-04-24 15:05:00,35.79,35.8,35.76,35.78,130100.0,21.738,21.7441,21.7198,21.732,130100.0
2007-04-24 15:10:00,35.78,35.8,35.77,35.77,76100.0,21.732,21.7441,21.7259,21.7259,76100.0
2007-04-24 15:15:00,35.77,35.78,35.74,35.74,77200.0,21.7259,21.732,21.7077,21.7077,77200.0
2007-04-24 15:20:00,35.75,35.78,35.73,35.78,122700.0,21.7137,21.732,21.7016,21.732,122700.0
2007-04-24 15:25:00,35.77,35.79,35.77,35.77,56100.0,21.7259,21.738,21.7259,21.7259,56100.0
2007-04-24 15:30:00,35.78,35.8,35.77,35.79,117000.0,21.732,21.7441,21.7259,21.738,117000.0
2007-04-24 15:35:00,35.79,35.87,35.79,35.87,134000.0,21.738,21.7866,21.738,21.7866,134000.0
2007-04-24 15:40:00,35.87,35.88,35.83,35.83,285800.0,21.7866,21.7927,21.7623,21.7623,285800.0
2007-04-24 15:45:00,35.84,35.84,35.79,35.79,119300.0,21.7684,21.7684,21.738,21.738,119300.0
2007-04-24 15:50:00,35.79,35.8,35.78,35.8,136700.0,21.738,21.7441,21.732,21.7441,136700.0
2007-04-24 15:55:00,35.79,35.8,35.78,35.78,177000.0,21.738,21.7441,21.732,21.732,177000.0
2007-04-25 09:30:00,35.83,36.23,35.83,36.02,154300.0,21.7623,22.0053,21.7623,21.8777,154300.0
2007-04-25 09:35:00,36.02,36.15,36.02,36.07,138700.0,21.8777,21.9567,21.8777,21.9081,138700.0
2007-04-25 09:40:00,36.06,36.07,36.02,36.04,131900.0,21.902,21.9081,21.8777,21.8899,131900.0
2007-04-25 09:45:00,36.04,36.04,36.02,36.04,62100.0,21.8899,21.8899,21.8777,21.8899,62100.0
2007-04-25 09:50:00,36.04,36.06,36.02,36.06,105500.0,21.8899,21.902,21.8777,21.902,105500.0
2007-04-25 09:55:00,36.06,36.09,36.03,36.06,116500.0,21.902,21.9202,21.8838,21.902,116500.0
2007-04-25 10:00:00,36.05,36.09,36.01,36.01,238100.0,21.896,21.9202,21.8717,21.8717,238100.0
2007-04-25 10:05:00,36.02,36.03,35.93,35.96,144900.0,21.8777,21.8838,21.8231,21.8413,144900.0
2007-04-25 10:10:00,35.95,35.97,35.9,35.96,159100.0,21.8352,21.8474,21.8048,21.8413,159100.0
2007-04-25 10:15:00,35.96,36.02,35.95,36.0,127500.0,21.8413,21.8777,21.8352,21.8656,127500.0
2007-04-25 10:20:00,36.0,36.06,36.0,36.05,110900.0,21.8656,21.902,21.8656,21.896,110900.0
2007-04-25 10:25:00,36.06,36.06,35.99,36.01,92300.0,21.902,21.902,21.8595,21.8717,92300.0
2007-04-25 10:30:00,36.01,36.02,35.97,36.0,60800.0,21.8717,21.8777,21.8474,21.8656,60800.0
2007-04-25 10:35:00,36.0,36.03,35.99,36.0,84600.0,21.8656,21.8838,21.8595,21.8656,84600.0
2007-04-25 10:40:00,36.0,36.0,35.95,35.97,75100.0,21.8656,21.8656,21.8352,21.8474,75100.0
2007-04-25 10:45:00,35.97,36.0,35.97,35.99,83600.0,21.8474,21.8656,21.8474,21.8595,83600.0
2007-04-25 10:50:00,35.99,36.04,35.98,36.01,217900.0,21.8595,21.8899,21.8534,21.8717,217900.0
2007-04-25 10:55:00,36.01,36.01,35.97,35.97,149400.0,21.8717,21.8717,21.8474,21.8474,149400.0
2007-04-25 11:00:00,36.0,36.04,36.0,36.04,73000.0,21.8656,21.8899,21.8656,21.8899,73000.0
2007-04-25 11:05:00,36.03,36.08,36.03,36.05,169700.0,21.8838,21.9142,21.8838,21.896,169700.0
2007-04-25 11:10:00,36.04,36.05,35.99,36.0,66700.0,21.8899,21.896,21.8595,21.8656,66700.0
2007-04-25 11:15:00,36.01,36.01,35.98,36.0,56600.0,21.8717,21.8717,21.8534,21.8656,56600.0
2007-04-25 11:20:00,36.0,36.01,35.99,35.99,52400.0,21.8656,21.8717,21.8595,21.8595,52400.0
2007-04-25 11:25:00,36.0,36.01,35.98,35.98,47800.0,21.8656,21.8717,21.8534,21.8534,47800.0
2007-04-25 11:30:00,35.99,36.02,35.98,36.01,90000.0,21.8595,21.8777,21.8534,21.8717,90000.0
2007-04-25 11:35:00,36.0,36.02,35.98,35.99,83900.0,21.8656,21.8777,21.8534,21.8595,83900.0
2007-04-25 11:40:00,35.99,36.01,35.93,36.0,1255000.0,21.8595,21.8717,21.8231,21.8656,1255000.0
2007-04-25 11:45:00,36.0,36.0,35.93,35.96,344500.0,21.8656,21.8656,21.8231,21.8413,344500.0
2007-04-25 11:50:00,35.96,35.97,35.92,35.96,149400.0,21.8413,21.8474,21.817,21.8413,149400.0
2007-04-25 11:55:00,35.96,36.03,35.96,35.99,138100.0,21.8413,21.8838,21.8413,21.8595,138100.0
2007-04-25 12:00:00,35.99,35.99,35.96,35.97,138800.0,21.8595,21.8595,21.8413,21.8474,138800.0
2007-04-25 12:05:00,35.97,35.99,35.95,35.97,158700.0,21.8474,21.8595,21.8352,21.8474,158700.0
2007-04-25 12:10:00,35.97,35.99,35.95,35.98,82700.0,21.8474,21.8595,21.8352,21.8534,82700.0
2007-04-25 12:15:00,35.99,35.99,35.94,35.94,55400.0,21.8595,21.8595,21.8291,21.8291,55400.0
2007-04-25 12:20:00,35.94,35.95,35.92,35.92,26000.0,21.8291,21.8352,21.817,21.817,26000.0
2007-04-25 12:25:00,35.93,35.93,35.92,35.92,16000.0,21.8231,21.8231,21.817,21.817,16000.0
2007-04-25 12:30:00,35.93,35.93,35.88,35.88,176900.0,21.8231,21.8231,21.7927,21.7927,176900.0
2007-04-25 12:35:00,35.89,35.89,35.85,35.86,112300.0,21.7988,21.7988,21.7745,21.7805,112300.0
2007-04-25 12:40:00,35.86,35.9,35.86,35.9,114300.0,21.7805,21.8048,21.7805,21.8048,114300.0
2007-04-25 12:45:00,35.9,35.91,35.89,35.9,58000.0,21.8048,21.8109,21.7988,21.8048,58000.0
2007-04-25 12:50:00,35.9,35.9,35.86,35.87,89500.0,21.8048,21.8048,21.7805,21.7866,89500.0
2007-04-25 12:55:00,35.87,35.9,35.85,35.9,96300.0,21.7866,21.8048,21.7745,21.8048,96300.0
2007-04-25 13:00:00,35.9,35.9,35.88,35.89,93500.0,21.8048,21.8048,21.7927,21.7988,93500.0
2007-04-25 13:05:00,35.89,35.91,35.88,35.89,123600.0,21.7988,21.8109,21.7927,21.7988,123600.0
2007-04-25 13:10:00,35.89,35.92,35.88,35.92,40200.0,21.7988,21.817,21.7927,21.817,40200.0
2007-04-25 13:15:00,35.91,35.98,35.91,35.98,156800.0,21.8109,21.8534,21.8109,21.8534,156800.0
2007-04-25 13:20:00,35.97,36.0,35.97,35.99,112400.0,21.8474,21.8656,21.8474,21.8595,112400.0
2007-04-25 13:25:00,35.99,36.01,35.95,35.96,104900.0,21.8595,21.8717,21.8352,21.8413,104900.0
2007-04-25 13:30:00,35.96,35.99,35.94,35.98,89900.0,21.8413,21.8595,21.8291,21.8534,89900.0
2007-04-25 13:35:00,35.99,36.02,35.98,36.02,178500.0,21.8595,21.8777,21.8534,21.8777,178500.0
2007-04-25 13:40:00,36.02,36.03,36.01,36.03,89700.0,21.8777,21.8838,21.8717,21.8838,89700.0
2007-04-25 13:45:00,36.03,36.03,36.0,36.03,132600.0,21.8838,21.8838,21.8656,21.8838,132600.0
2007-04-25 13:50:00,36.03,36.05,36.02,36.04,145300.0,21.8838,21.896,21.8777,21.8899,145300.0
2007-04-25 13:55:00,36.04,36.09,36.04,36.09,138900.0,21.8899,21.9202,21.8899,21.9202,138900.0
2007-04-25 14:00:00,36.09,36.1,36.06,36.09,139400.0,21.9202,21.9263,21.902,21.9202,139400.0
2007-04-25 14:05:00,36.1,36.18,36.09,36.15,231300.0,21.9263,21.9749,21.9202,21.9567,231300.0
2007-04-25 14:10:00,36.15,36.16,36.11,36.12,109400.0,21.9567,21.9628,21.9324,21.9385,109400.0
2007-04-25 14:15:00,36.13,36.13,36.1,36.11,108400.0,21.9445,21.9445,21.9263,21.9324,108400.0
2007-04-25 14:20:00,36.1,36.12,36.09,36.11,103200.0,21.9263,21.9385,21.9202,21.9324,103200.0
2007-04-25 14:25:00,36.12,36.16,36.11,36.16,128500.0,21.9385,21.9628,21.9324,21.9628,128500.0
2007-04-25 14:30:00,36.16,36.18,36.15,36.18,64800.0,21.9628,21.9749,21.9567,21.9749,64800.0
2007-04-25 14:35:00,36.18,36.18,36.16,36.17,101200.0,21.9749,21.9749,21.9628,21.9688,101200.0
2007-04-25 14:40:00,36.18,36.21,36.17,36.21,159000.0,21.9749,21.9931,21.9688,21.9931,159000.0
2007-04-25 14:45:00,36.21,36.23,36.2,36.21,103000.0,21.9931,22.0053,21.9871,21.9931,103000.0
2007-04-25 14:50:00,36.22,36.23,36.21,36.22,134500.0,21.9992,22.0053,21.9931,21.9992,134500.0
2007-04-25 14:55:00,36.22,36.23,36.19,36.22,172700.0,21.9992,22.0053,21.981,21.9992,172700.0
2007-04-25 15:00:00,36.23,36.25,36.21,36.22,247100.0,22.0053,22.0174,21.9931,21.9992,247100.0
2007-04-25 15:05:00,36.22,36.25,36.22,36.24,197800.0,21.9992,22.0174,21.9992,22.0114,197800.0
2007-04-25 15:10:00,36.23,36.24,36.16,36.19,258500.0,22.0053,22.0114,21.9628,21.981,258500.0
2007-04-25 15:15:00,36.18,36.25,36.18,36.24,173000.0,21.9749,22.0174,21.9749,22.0114,173000.0
2007-04-25 15:20:00,36.24,36.24,36.2,36.21,192900.0,22.0114,22.0114,21.9871,21.9931,192900.0
2007-04-25 15:25:00,36.2,36.27,36.2,36.27,249700.0,21.9871,22.0296,21.9871,22.0296,249700.0
2007-04-25 15:30:00,36.27,36.29,36.26,36.29,186200.0,22.0296,22.0417,22.0235,22.0417,186200.0
2007-04-25 15:35:00,36.29,36.3,36.26,36.28,256500.0,22.0417,22.0478,22.0235,22.0356,256500.0
2007-04-25 15:40:00,36.27,36.3,36.27,36.3,199000.0,22.0296,22.0478,22.0296,22.0478,199000.0
2007-04-25 15:45:00,36.29,36.3,36.22,36.24,385100.0,22.0417,22.0478,21.9992,22.0114,385100.0
2007-04-25 15:50:00,36.24,36.24,36.19,36.23,490700.0,22.0114,22.0114,21.981,22.0053,490700.0
2007-04-25 15:55:00,36.23,36.33,36.22,36.29,508400.0,22.0053,22.066,21.9992,22.0417,508400.0
2007-04-26 09:30:00,35.54,36.36,35.54,36.13,334200.0,21.5862,22.0842,21.5862,21.9445,334200.0
2007-04-26 09:35:00,36.15,36.17,36.07,36.1,128600.0,21.9567,21.9688,21.9081,21.9263,128600.0
2007-04-26 09:40:00,36.09,36.36,36.09,36.23,195100.0,21.9202,22.0842,21.9202,22.0053,195100.0
2007-04-26 09:45:00,36.23,36.24,36.12,36.15,57900.0,22.0053,22.0114,21.9385,21.9567,57900.0
2007-04-26 09:50:00,36.15,36.17,36.12,36.12,77800.0,21.9567,21.9688,21.9385,21.9385,77800.0
2007-04-26 09:55:00,36.13,36.13,36.08,36.09,200800.0,21.9445,21.9445,21.9142,21.9202,200800.0
2007-04-26 10:00:00,36.09,36.09,36.04,36.07,138100.0,21.9202,21.9202,21.8899,21.9081,138100.0
2007-04-26 10:05:00,36.07,36.1,36.06,36.1,187300.0,21.9081,21.9263,21.902,21.9263,187300.0
2007-04-26 10:10:00,36.1,36.1,36.08,36.08,68700.0,21.9263,21.9263,21.9142,21.9142,68700.0
2007-04-26 10:15:00,36.09,36.09,36.03,36.06,103300.0,21.9202,21.9202,21.8838,21.902,103300.0
2007-04-26 10:20:00,36.06,36.09,36.02,36.09,138400.0,21.902,21.9202,21.8777,21.9202,138400.0
2007-04-26 10:25:00,36.08,36.09,36.06,36.06,75600.0,21.9142,21.9202,21.902,21.902,75600.0
2007-04-26 10:30:00,36.06,36.09,36.05,36.07,126200.0,21.902,21.9202,21.896,21.9081,126200.0
2007-04-26 10:35:00,36.06,36.08,36.04,36.06,182300.0,21.902,21.9142,21.8899,21.902,182300.0
2007-04-26 10:40:00,36.06,36.08,36.06,36.07,42900.0,21.902,21.9142,21.902,21.9081,42900.0
2007-04-26 10:45:00,36.07,36.09,36.06,36.08,129600.0,21.9081,21.9202,21.902,21.9142,129600.0
2007-04-26 10:50:00,36.09,36.1,36.08,36.1,109500.0,21.9202,21.9263,21.9142,21.9263,109500.0
2007-04-26 10:55:00,36.1,36.11,36.08,36.09,112300.0,21.9263,21.9324,21.9142,21.9202,112300.0
2007-04-26 11:00:00,36.08,36.1,36.03,36.04,110700.0,21.9142,21.9263,21.8838,21.8899,110700.0
2007-04-26 11:05:00,36.03,36.05,36.0,36.02,143800.0,21.8838,21.896,21.8656,21.8777,143800.0
2007-04-26 11:10:00,36.03,36.05,36.02,36.03,78600.0,21.8838,21.896,21.8777,21.8838,78600.0
2007-04-26 11:15:00,36.03,36.06,36.02,36.04,101900.0,21.8838,21.902,21.8777,21.8899,101900.0
2007-04-26 11:20:00,36.04,36.05,36.01,36.01,78300.0,21.8899,21.896,21.8717,21.8717,78300.0
2007-04-26 11:25:00,36.01,36.02,35.99,35.99,62000.0,21.8717,21.8777,21.8595,21.8595,62000.0
2007-04-26 11:30:00,36.0,36.01,35.96,36.01,113600.0,21.8656,21.8717,21.8413,21.8717,113600.0
2007-04-26 11:35:00,36.01,36.09,36.0,36.09,138200.0,21.8717,21.9202,21.8656,21.9202,138200.0
2007-04-26 11:40:00,36.09,36.11,36.07,36.09,142500.0,21.9202,21.9324,21.9081,21.9202,142500.0
2007-04-26 11:45:00,36.09,36.13,36.09,36.1,147900.0,21.9202,21.9445,21.9202,21.9263,147900.0
2007-04-26 11:50:00,36.11,36.15,36.1,36.13,86500.0,21.9324,21.9567,21.9263,21.9445,86500.0
2007-04-26 11:55:00,36.13,36.13,36.06,36.07,142900.0,21.9445,21.9445,21.902,21.9081,142900.0
2007-04-26 12:00:00,36.07,36.11,36.06,36.11,132500.0,21.9081,21.9324,21.902,21.9324,132500.0
2007-04-26 12:05:00,36.1,36.16,36.1,36.13,184500.0,21.9263,21.9628,21.9263,21.9445,184500.0
2007-04-26 12:10:00,36.13,36.15,36.08,36.09,99900.0,21.9445,21.9567,21.9142,21.9202,99900.0
2007-04-26 12:15:00,36.1,36.12,36.08,36.12,82400.0,21.9263,21.9385,21.9142,21.9385,82400.0
2007-04-26 12:20:00,36.11,36.14,36.11,36.11,35300.0,21.9324,21.9506,21.9324,21.9324,35300.0
2007-04-26 12:25:00,36.12,36.12,36.07,36.08,59000.0,21.9385,21.9385,21.9081,21.9142,59000.0
2007-04-26 12:30:00,36.08,36.08,36.07,36.07,20600.0,21.9142,21.9142,21.9081,21.9081,20600.0
2007-04-26 12:35:00,36.08,36.09,36.07,36.09,59200.0,21.9142,21.9202,21.9081,21.9202,59200.0
2007-04-26 12:40:00,36.08,36.09,36.07,36.08,40600.0,21.9142,21.9202,21.9081,21.9142,40600.0
2007-04-26 12:45:00,36.08,36.09,36.03,36.03,127700.0,21.9142,21.9202,21.8838,21.8838,127700.0
2007-04-26 12:50:00,36.04,36.1,36.03,36.07,97900.0,21.8899,21.9263,21.8838,21.9081,97900.0
2007-04-26 12:55:00,36.07,36.07,36.05,36.05,22300.0,21.9081,21.9081,21.896,21.896,22300.0
2007-04-26 13:00:00,36.05,36.06,36.02,36.05,165600.0,21.896,21.902,21.8777,21.896,165600.0
2007-04-26 13:05:00,36.05,36.06,36.05,36.06,42500.0,21.896,21.902,21.896,21.902,42500.0
2007-04-26 13:10:00,36.06,36.07,36.05,36.06,39900.0,21.902,21.9081,21.896,21.902,39900.0
2007-04-26 13:15:00,36.06,36.07,36.05,36.06,59100.0,21.902,21.9081,21.896,21.902,59100.0
2007-04-26 13:20:00,36.06,36.06,36.04,36.04,112100.0,21.902,21.902,21.8899,21.8899,112100.0
2007-04-26 13:25:00,36.05,36.08,36.05,36.06,93700.0,21.896,21.9142,21.896,21.902,93700.0
2007-04-26 13:30:00,36.07,36.1,36.06,36.1,71200.0,21.9081,21.9263,21.902,21.9263,71200.0
2007-04-26 13:35:00,36.1,36.1,36.09,36.09,34200.0,21.9263,21.9263,21.9202,21.9202,34200.0
2007-04-26 13:40:00,36.09,36.1,36.05,36.08,103600.0,21.9202,21.9263,21.896,21.9142,103600.0
2007-04-26 13:45:00,36.08,36.11,36.08,36.1,64200.0,21.9142,21.9324,21.9142,21.9263,64200.0
2007-04-26 13:50:00,36.1,36.14,36.1,36.14,53000.0,21.9263,21.9506,21.9263,21.9506,53000.0
2007-04-26 13:55:00,36.14,36.16,36.13,36.14,54200.0,21.9506,21.9628,21.9445,21.9506,54200.0
2007-04-26 14:00:00,36.14,36.19,36.13,36.19,123500.0,21.9506,21.981,21.9445,21.981,123500.0
2007-04-26 14:05:00,36.19,36.24,36.18,36.23,80800.0,21.981,22.0114,21.9749,22.0053,80800.0
2007-04-26 14:10:00,36.23,36.3,36.23,36.3,95900.0,22.0053,22.0478,22.0053,22.0478,95900.0
2007-04-26 14:15:00,36.3,36.3,36.27,36.29,81000.0,22.0478,22.0478,22.0296,22.0417,81000.0
2007-04-26 14:20:00,36.29,36.3,36.26,36.29,165500.0,22.0417,22.0478,22.0235,22.0417,165500.0
2007-04-26 14:25:00,36.29,36.32,36.25,36.26,187700.0,22.0417,22.0599,22.0174,22.0235,187700.0
2007-04-26 14:30:00,36.25,36.27,36.23,36.27,132700.0,22.0174,22.0296,22.0053,22.0296,132700.0
2007-04-26 14:35:00,36.27,36.29,36.26,36.29,51800.0,22.0296,22.0417,22.0235,22.0417,51800.0
2007-04-26 14:40:00,36.28,36.33,36.28,36.3,119100.0,22.0356,22.066,22.0356,22.0478,119100.0
2007-04-26 14:45:00,36.3,36.33,36.28,36.32,68800.0,22.0478,22.066,22.0356,22.0599,68800.0
2007-04-26 14:50:00,36.31,36.34,36.31,36.33,167100.0,22.0539,22.0721,22.0539,22.066,167100.0
2007-04-26 14:55:00,36.32,36.33,36.32,36.33,97900.0,22.0599,22.066,22.0599,22.066,97900.0
2007-04-26 15:00:00,36.33,36.36,36.32,36.33,152800.0,22.066,22.0842,22.0599,22.066,152800.0
2007-04-26 15:05:00,36.33,36.33,36.26,36.27,95700.0,22.066,22.066,22.0235,22.0296,95700.0
2007-04-26 15:10:00,36.27,36.3,36.27,36.3,163800.0,22.0296,22.0478,22.0296,22.0478,163800.0
2007-04-26 15:15:00,36.3,36.31,36.27,36.28,190700.0,22.0478,22.0539,22.0296,22.0356,190700.0
2007-04-26 15:20:00,36.29,36.3,36.28,36.28,56400.0,22.0417,22.0478,22.0356,22.0356,56400.0
2007-04-26 15:25:00,36.29,36.29,36.2,36.23,271400.0,22.0417,22.0417,21.9871,22.0053,271400.0
2007-04-26 15:30:00,36.24,36.26,36.23,36.25,125900.0,22.0114,22.0235,22.0053,22.0174,125900.0
2007-04-26 15:35:00,36.25,36.25,36.15,36.16,143400.0,22.0174,22.0174,21.9567,21.9628,143400.0
2007-04-26 15:40:00,36.15,36.16,36.12,36.16,346800.0,21.9567,21.9628,21.9385,21.9628,346800.0
2007-04-26 15:45:00,36.16,36.17,36.13,36.13,325000.0,21.9628,21.9688,21.9445,21.9445,325000.0
2007-04-26 15:50:00,36.14,36.15,36.1,36.1,265500.0,21.9506,21.9567,21.9263,21.9263,265500.0
2007-04-26 15:55:00,36.1,36.11,36.06,36.06,336700.0,21.9263,21.9324,21.902,21.902,336700.0
2007-04-27 09:30:00,35.97,36.03,35.9,36.01,136000.0,21.8474,21.8838,21.8048,21.8717,136000.0
2007-04-27 09:35:00,36.0,36.0,35.9,35.9,81800.0,21.8656,21.8656,21.8048,21.8048,81800.0
2007-04-27 09:40:00,35.9,35.92,35.86,35.92,122300.0,21.8048,21.817,21.7805,21.817,122300.0
2007-04-27 09:45:00,35.92,35.94,35.83,35.83,129900.0,21.817,21.8291,21.7623,21.7623,129900.0
2007-04-27 09:50:00,35.83,35.91,35.8,35.9,119500.0,21.7623,21.8109,21.7441,21.8048,119500.0
2007-04-27 09:55:00,35.9,35.95,35.89,35.91,94900.0,21.8048,21.8352,21.7988,21.8109,94900.0
2007-04-27 10:00:00,35.91,35.95,35.9,35.93,75900.0,21.8109,21.8352,21.8048,21.8231,75900.0
2007-04-27 10:05:00,35.93,36.0,35.93,35.95,83600.0,21.8231,21.8656,21.8231,21.8352,83600.0
2007-04-27 10:10:00,35.96,35.96,35.9,35.9,58200.0,21.8413,21.8413,21.8048,21.8048,58200.0
2007-04-27 10:15:00,35.9,35.94,35.88,35.9,109400.0,21.8048,21.8291,21.7927,21.8048,109400.0
2007-04-27 10:20:00,35.91,35.95,35.91,35.92,38700.0,21.8109,21.8352,21.8109,21.817,38700.0
2007-04-27 10:25:00,35.92,35.94,35.88,35.94,129500.0,21.817,21.8291,21.7927,21.8291,129500.0
2007-04-27 10:30:00,35.94,35.95,35.87,35.9,123900.0,21.8291,21.8352,21.7866,21.8048,123900.0
2007-04-27 10:35:00,35.89,35.91,35.85,35.9,102300.0,21.7988,21.8109,21.7745,21.8048,102300.0
2007-04-27 10:40:00,35.9,35.9,35.88,35.89,88100.0,21.8048,21.8048,21.7927,21.7988,88100.0
2007-04-27 10:45:00,35.89,35.9,35.86,35.89,108300.0,21.7988,21.8048,21.7805,21.7988,108300.0
2007-04-27 10:50:00,35.89,35.95,35.87,35.95,71200.0,21.7988,21.8352,21.7866,21.8352,71200.0
2007-04-27 10:55:00,35.95,35.98,35.94,35.97,51900.0,21.8352,21.8534,21.8291,21.8474,51900.0
2007-04-27 11:00:00,35.98,35.98,35.93,35.96,59200.0,21.8534,21.8534,21.8231,21.8413,59200.0
2007-04-27 11:05:00,35.96,36.01,35.95,36.0,70200.0,21.8413,21.8717,21.8352,21.8656,70200.0
2007-04-27 11:10:00,36.01,36.02,36.0,36.02,46300.0,21.8717,21.8777,21.8656,21.8777,46300.0
2007-04-27 11:15:00,36.02,36.06,36.01,36.04,451500.0,21.8777,21.902,21.8717,21.8899,451500.0
2007-04-27 11:20:00,36.05,36.05,35.99,36.0,168500.0,21.896,21.896,21.8595,21.8656,168500.0
2007-04-27 11:25:00,36.0,36.03,35.98,35.99,96500.0,21.8656,21.8838,21.8534,21.8595,96500.0
2007-04-27 11:30:00,35.99,35.99,35.92,35.93,111700.0,21.8595,21.8595,21.817,21.8231,111700.0
2007-04-27 11:35:00,35.94,35.97,35.93,35.96,48300.0,21.8291,21.8474,21.8231,21.8413,48300.0
2007-04-27 11:40:00,35.95,36.0,35.95,35.96,62500.0,21.8352,21.8656,21.8352,21.8413,62500.0
2007-04-27 11:45:00,35.97,36.02,35.96,36.01,57500.0,21.8474,21.8777,21.8413,21.8717,57500.0
2007-04-27 11:50:00,36.01,36.02,35.99,36.01,93000.0,21.8717,21.8777,21.8595,21.8717,93000.0
2007-04-27 11:55:00,36.01,36.04,36.01,36.04,44300.0,21.8717,21.8899,21.8717,21.8899,44300.0
2007-04-27 12:00:00,36.04,36.07,36.02,36.02,131500.0,21.8899,21.9081,21.8777,21.8777,131500.0
2007-04-27 12:05:00,36.03,36.05,36.02,36.02,59800.0,21.8838,21.896,21.8777,21.8777,59800.0
2007-04-27 12:10:00,36.02,36.03,36.01,36.02,24900.0,21.8777,21.8838,21.8717,21.8777,24900.0
2007-04-27 12:15:00,36.01,36.01,35.98,35.99,69900.0,21.8717,21.8717,21.8534,21.8595,69900.0
2007-04-27 12:20:00,36.0,36.0,35.97,35.99,61200.0,21.8656,21.8656,21.8474,21.8595,61200.0
2007-04-27 12:25:00,35.99,36.04,35.99,36.02,42000.0,21.8595,21.8899,21.8595,21.8777,42000.0
2007-04-27 12:30:00,36.03,36.03,36.01,36.01,31800.0,21.8838,21.8838,21.8717,21.8717,31800.0
2007-04-27 12:35:00,36.01,36.01,35.96,35.99,48600.0,21.8717,21.8717,21.8413,21.8595,48600.0
2007-04-27 12:40:00,36.0,36.06,35.99,36.04,100000.0,21.8656,21.902,21.8595,21.8899,100000.0
2007-04-27 12:45:00,36.04,36.04,36.01,36.03,45500.0,21.8899,21.8899,21.8717,21.8838,45500.0
2007-04-27 12:50:00,36.03,36.03,36.02,36.03,18000.0,21.8838,21.8838,21.8777,21.8838,18000.0
2007-04-27 12:55:00,36.03,36.03,35.97,35.99,57100.0,21.8838,21.8838,21.8474,21.8595,57100.0
2007-04-27 13:00:00,35.99,36.04,35.99,36.02,65700.0,21.8595,21.8899,21.8595,21.8777,65700.0
2007-04-27 13:05:00,36.03,36.04,36.0,36.02,67900.0,21.8838,21.8899,21.8656,21.8777,67900.0
2007-04-27 13:10:00,36.01,36.02,35.95,35.98,59000.0,21.8717,21.8777,21.8352,21.8534,59000.0
2007-04-27 13:15:00,35.98,35.99,35.95,35.97,66600.0,21.8534,21.8595,21.8352,21.8474,66600.0
2007-04-27 13:20:00,35.97,36.02,35.96,36.02,80000.0,21.8474,21.8777,21.8413,21.8777,80000.0
2007-04-27 13:25:00,36.02,36.02,36.0,36.0,20400.0,21.8777,21.8777,21.8656,21.8656,20400.0
2007-04-27 13:30:00,36.01,36.04,36.0,36.03,79100.0,21.8717,21.8899,21.8656,21.8838,79100.0
2007-04-27 13:35:00,36.03,36.06,36.02,36.04,85900.0,21.8838,21.902,21.8777,21.8899,85900.0
2007-04-27 13:40:00,36.03,36.08,36.03,36.08,53600.0,21.8838,21.9142,21.8838,21.9142,53600.0
2007-04-27 13:45:00,36.07,36.08,36.05,36.05,39300.0,21.9081,21.9142,21.896,21.896,39300.0
2007-04-27 13:50:00,36.05,36.06,36.01,36.02,85300.0,21.896,21.902,21.8717,21.8777,85300.0
2007-04-27 13:55:00,36.03,36.03,35.96,36.0,87100.0,21.8838,21.8838,21.8413,21.8656,87100.0
2007-04-27 14:00:00,36.0,36.02,35.95,35.97,163900.0,21.8656,21.8777,21.8352,21.8474,163900.0
2007-04-27 14:05:00,35.97,35.97,35.95,35.96,75000.0,21.8474,21.8474,21.8352,21.8413,75000.0
2007-04-27 14:10:00,35.96,35.99,35.93,35.99,129300.0,21.8413,21.8595,21.8231,21.8595,129300.0
2007-04-27 14:15:00,35.99,36.0,35.95,35.98,151500.0,21.8595,21.8656,21.8352,21.8534,151500.0
2007-04-27 14:20:00,35.98,36.05,35.98,36.02,88000.0,21.8534,21.896,21.8534,21.8777,88000.0
2007-04-27 14:25:00,36.01,36.01,35.98,35.99,61700.0,21.8717,21.8717,21.8534,21.8595,61700.0
2007-04-27 14:30:00,35.98,35.99,35.96,35.99,46000.0,21.8534,21.8595,21.8413,21.8595,46000.0
2007-04-27 14:35:00,35.99,36.0,35.97,35.98,39600.0,21.8595,21.8656,21.8474,21.8534,39600.0
2007-04-27 14:40:00,35.98,36.05,35.97,36.02,98600.0,21.8534,21.896,21.8474,21.8777,98600.0
2007-04-27 14:45:00,36.02,36.04,35.99,36.03,43900.0,21.8777,21.8899,21.8595,21.8838,43900.0
2007-04-27 14:50:00,36.03,36.04,35.99,35.99,63800.0,21.8838,21.8899,21.8595,21.8595,63800.0
2007-04-27 14:55:00,36.0,36.02,35.98,36.01,52400.0,21.8656,21.8777,21.8534,21.8717,52400.0
2007-04-27 15:00:00,36.01,36.02,35.99,35.99,56900.0,21.8717,21.8777,21.8595,21.8595,56900.0
2007-04-27 15:05:00,36.0,36.0,35.93,35.93,84500.0,21.8656,21.8656,21.8231,21.8231,84500.0
2007-04-27 15:10:00,35.94,35.98,35.93,35.95,106200.0,21.8291,21.8534,21.8231,21.8352,106200.0
2007-04-27 15:15:00,35.96,35.98,35.95,35.97,54500.0,21.8413,21.8534,21.8352,21.8474,54500.0
2007-04-27 15:20:00,35.97,35.97,35.92,35.95,129700.0,21.8474,21.8474,21.817,21.8352,129700.0
2007-04-27 15:25:00,35.95,35.96,35.92,35.94,81000.0,21.8352,21.8413,21.817,21.8291,81000.0
2007-04-27 15:30:00,35.94,35.98,35.94,35.97,72600.0,21.8291,21.8534,21.8291,21.8474,72600.0
2007-04-27 15:35:00,35.98,36.03,35.97,35.99,312300.0,21.8534,21.8838,21.8474,21.8595,312300.0
2007-04-27 15:40:00,35.99,35.99,35.9,35.92,269800.0,21.8595,21.8595,21.8048,21.817,269800.0
2007-04-27 15:45:00,35.91,35.95,35.9,35.95,179700.0,21.8109,21.8352,21.8048,21.8352,179700.0
2007-04-27 15:50:00,35.95,35.95,35.93,35.95,173200.0,21.8352,21.8352,21.8231,21.8352,173200.0
2007-04-27 15:55:00,35.95,35.97,35.91,35.93,278800.0,21.8352,21.8474,21.8109,21.8231,278800.0
2007-04-30 09:30:00,36.15,36.15,35.95,35.98,274200.0,21.9567,21.9567,21.8352,21.8534,274200.0
2007-04-30 09:35:00,35.97,36.0,35.94,35.95,133600.0,21.8474,21.8656,21.8291,21.8352,133600.0
2007-04-30 09:40:00,35.96,35.96,35.9,35.91,117200.0,21.8413,21.8413,21.8048,21.8109,117200.0
2007-04-30 09:45:00,35.91,35.95,35.89,35.89,174600.0,21.8109,21.8352,21.7988,21.7988,174600.0
2007-04-30 09:50:00,35.89,35.95,35.89,35.94,83900.0,21.7988,21.8352,21.7988,21.8291,83900.0
2007-04-30 09:55:00,35.94,35.98,35.93,35.95,149000.0,21.8291,21.8534,21.8231,21.8352,149000.0
2007-04-30 10:00:00,35.95,36.0,35.94,35.96,116300.0,21.8352,21.8656,21.8291,21.8413,116300.0
2007-04-30 10:05:00,35.97,35.97,35.93,35.96,101500.0,21.8474,21.8474,21.8231,21.8413,101500.0
2007-04-30 10:10:00,35.96,36.0,35.96,35.97,155700.0,21.8413,21.8656,21.8413,21.8474,155700.0
2007-04-30 10:15:00,35.98,36.05,35.97,36.03,236300.0,21.8534,21.896,21.8474,21.8838,236300.0
2007-04-30 10:20:00,36.03,36.1,36.01,36.08,150600.0,21.8838,21.9263,21.8717,21.9142,150600.0
2007-04-30 10:25:00,36.09,36.1,36.02,36.04,93000.0,21.9202,21.9263,21.8777,21.8899,93000.0
2007-04-30 10:30:00,36.04,36.07,36.03,36.07,88400.0,21.8899,21.9081,21.8838,21.9081,88400.0
2007-04-30 10:35:00,36.06,36.1,36.06,36.06,165900.0,21.902,21.9263,21.902,21.902,165900.0
2007-04-30 10:40:00,36.06,36.06,36.0,36.05,87900.0,21.902,21.902,21.8656,21.896,87900.0
2007-04-30 10:45:00,36.04,36.08,36.04,36.04,180200.0,21.8899,21.9142,21.8899,21.8899,180200.0
2007-04-30 10:50:00,36.04,36.07,35.99,36.07,184300.0,21.8899,21.9081,21.8595,21.9081,184300.0
2007-04-30 10:55:00,36.07,36.08,36.07,36.07,26900.0,21.9081,21.9142,21.9081,21.9081,26900.0
2007-04-30 11:00:00,36.07,36.08,36.05,36.05,187800.0,21.9081,21.9142,21.896,21.896,187800.0
2007-04-30 11:05:00,36.06,36.08,36.04,36.06,72900.0,21.902,21.9142,21.8899,21.902,72900.0
2007-04-30 11:10:00,36.06,36.08,36.05,36.05,73600.0,21.902,21.9142,21.896,21.896,73600.0
2007-04-30 11:15:00,36.05,36.07,36.05,36.07,67500.0,21.896,21.9081,21.896,21.9081,67500.0
2007-04-30 11:20:00,36.07,36.08,36.06,36.06,92700.0,21.9081,21.9142,21.902,21.902,92700.0
2007-04-30 11:25:00,36.07,36.07,36.05,36.05,81300.0,21.9081,21.9081,21.896,21.896,81300.0
2007-04-30 11:30:00,36.05,36.06,36.02,36.02,187900.0,21.896,21.902,21.8777,21.8777,187900.0
2007-04-30 11:35:00,36.02,36.03,35.95,35.96,219000.0,21.8777,21.8838,21.8352,21.8413,219000.0
2007-04-30 11:40:00,35.96,35.96,35.93,35.94,173500.0,21.8413,21.8413,21.8231,21.8291,173500.0
2007-04-30 11:45:00,35.93,35.95,35.9,35.9,73300.0,21.8231,21.8352,21.8048,21.8048,73300.0
2007-04-30 11:50:00,35.9,35.96,35.87,35.95,102200.0,21.8048,21.8413,21.7866,21.8352,102200.0
2007-04-30 11:55:00,35.96,35.99,35.93,35.97,135300.0,21.8413,21.8595,21.8231,21.8474,135300.0
2007-04-30 12:00:00,35.97,36.01,35.97,36.0,94800.0,21.8474,21.8717,21.8474,21.8656,94800.0
2007-04-30 12:05:00,35.99,36.04,35.99,36.02,158900.0,21.8595,21.8899,21.8595,21.8777,158900.0
2007-04-30 12:10:00,36.03,36.05,36.02,36.04,39200.0,21.8838,21.896,21.8777,21.8899,39200.0
2007-04-30 12:15:00,36.05,36.05,36.02,36.03,68400.0,21.896,21.896,21.8777,21.8838,68400.0
2007-04-30 12:20:00,36.03,36.04,36.0,36.03,55000.0,21.8838,21.8899,21.8656,21.8838,55000.0
2007-04-30 12:25:00,36.04,36.07,36.03,36.07,82600.0,21.8899,21.9081,21.8838,21.9081,82600.0
2007-04-30 12:30:00,36.07,36.12,36.07,36.11,110900.0,21.9081,21.9385,21.9081,21.9324,110900.0
2007-04-30 12:35:00,36.12,36.12,36.06,36.07,70000.0,21.9385,21.9385,21.902,21.9081,70000.0
2007-04-30 12:40:00,36.08,36.1,36.07,36.09,61700.0,21.9142,21.9263,21.9081,21.9202,61700.0
2007-04-30 12:45:00,36.09,36.1,36.07,36.09,55000.0,21.9202,21.9263,21.9081,21.9202,55000.0
2007-04-30 12:50:00,36.09,36.1,36.08,36.1,86400.0,21.9202,21.9263,21.9142,21.9263,86400.0
2007-04-30 12:55:00,36.11,36.12,36.09,36.1,78700.0,21.9324,21.9385,21.9202,21.9263,78700.0
2007-04-30 13:00:00,36.1,36.15,36.08,36.15,119900.0,21.9263,21.9567,21.9142,21.9567,119900.0
2007-04-30 13:05:00,36.16,36.18,36.12,36.14,335500.0,21.9628,21.9749,21.9385,21.9506,335500.0
2007-04-30 13:10:00,36.13,36.16,36.13,36.16,53600.0,21.9445,21.9628,21.9445,21.9628,53600.0
2007-04-30 13:15:00,36.16,36.16,36.15,36.15,41500.0,21.9628,21.9628,21.9567,21.9567,41500.0
2007-04-30 13:20:00,36.16,36.18,36.15,36.17,123100.0,21.9628,21.9749,21.9567,21.9688,123100.0
2007-04-30 13:25:00,36.17,36.17,36.14,36.14,55800.0,21.9688,21.9688,21.9506,21.9506,55800.0
2007-04-30 13:30:00,36.14,36.18,36.14,36.17,64000.0,21.9506,21.9749,21.9506,21.9688,64000.0
2007-04-30 13:35:00,36.17,36.18,36.12,36.13,52200.0,21.9688,21.9749,21.9385,21.9445,52200.0
2007-04-30 13:40:00,36.13,36.17,36.12,36.16,99400.0,21.9445,21.9688,21.9385,21.9628,99400.0
2007-04-30 13:45:00,36.16,36.23,36.16,36.22,90200.0,21.9628,22.0053,21.9628,21.9992,90200.0
2007-04-30 13:50:00,36.22,36.22,36.17,36.17,76700.0,21.9992,21.9992,21.9688,21.9688,76700.0
2007-04-30 13:55:00,36.17,36.18,36.14,36.17,73300.0,21.9688,21.9749,21.9506,21.9688,73300.0
2007-04-30 14:00:00,36.17,36.18,36.17,36.18,32600.0,21.9688,21.9749,21.9688,21.9749,32600.0
2007-04-30 14:05:00,36.18,36.21,36.17,36.19,51800.0,21.9749,21.9931,21.9688,21.981,51800.0
2007-04-30 14:10:00,36.19,36.19,36.18,36.18,57500.0,21.981,21.981,21.9749,21.9749,57500.0
2007-04-30 14:15:00,36.19,36.19,36.17,36.18,40500.0,21.981,21.981,21.9688,21.9749,40500.0
2007-04-30 14:20:00,36.19,36.19,36.17,36.18,36600.0,21.981,21.981,21.9688,21.9749,36600.0
2007-04-30 14:25:00,36.19,36.19,36.18,36.19,56100.0,21.981,21.981,21.9749,21.981,56100.0
2007-04-30 14:30:00,36.19,36.23,36.18,36.22,99600.0,21.981,22.0053,21.9749,21.9992,99600.0
2007-04-30 14:35:00,36.22,36.23,36.14,36.15,114200.0,21.9992,22.0053,21.9506,21.9567,114200.0
2007-04-30 14:40:00,36.14,36.16,36.09,36.11,213500.0,21.9506,21.9628,21.9202,21.9324,213500.0
2007-04-30 14:45:00,36.11,36.13,36.08,36.1,249900.0,21.9324,21.9445,21.9142,21.9263,249900.0
2007-04-30 14:50:00,36.1,36.14,36.1,36.14,202000.0,21.9263,21.9506,21.9263,21.9506,202000.0
2007-04-30 14:55:00,36.14,36.2,36.1,36.12,177000.0,21.9506,21.9871,21.9263,21.9385,177000.0
2007-04-30 15:00:00,36.13,36.14,36.09,36.11,227400.0,21.9445,21.9506,21.9202,21.9324,227400.0
2007-04-30 15:05:00,36.1,36.12,36.09,36.11,226600.0,21.9263,21.9385,21.9202,21.9324,226600.0
2007-04-30 15:10:00,36.11,36.12,36.08,36.09,211200.0,21.9324,21.9385,21.9142,21.9202,211200.0
2007-04-30 15:15:00,36.08,36.13,36.08,36.09,296000.0,21.9142,21.9445,21.9142,21.9202,296000.0
2007-04-30 15:20:00,36.09,36.11,36.09,36.1,101000.0,21.9202,21.9324,21.9202,21.9263,101000.0
2007-04-30 15:25:00,36.11,36.12,36.08,36.09,183200.0,21.9324,21.9385,21.9142,21.9202,183200.0
2007-04-30 15:30:00,36.09,36.11,36.08,36.1,175900.0,21.9202,21.9324,21.9142,21.9263,175900.0
2007-04-30 15:35:00,36.1,36.11,36.02,36.04,267600.0,21.9263,21.9324,21.8777,21.8899,267600.0
2007-04-30 15:40:00,36.04,36.04,35.97,35.98,225000.0,21.8899,21.8899,21.8474,21.8534,225000.0
2007-04-30 15:45:00,35.98,35.99,35.95,35.96,219900.0,21.8534,21.8595,21.8352,21.8413,219900.0
2007-04-30 15:50:00,35.95,35.97,35.94,35.95,249800.0,21.8352,21.8474,21.8291,21.8352,249800.0
2007-04-30 15:55:00,35.95,35.95,35.86,35.89,618100.0,21.8352,21.8352,21.7805,21.7988,618100.0
2007-05-01 09:30:00,36.03,36.15,36.03,36.14,239700.0,21.8838,21.9567,21.8838,21.9506,239700.0
2007-05-01 09:35:00,36.14,36.14,36.03,36.06,104700.0,21.9506,21.9506,21.8838,21.902,104700.0
2007-05-01 09:40:00,36.07,36.14,36.05,36.07,140100.0,21.9081,21.9506,21.896,21.9081,140100.0
2007-05-01 09:45:00,36.07,36.14,36.05,36.13,79300.0,21.9081,21.9506,21.896,21.9445,79300.0
2007-05-01 09:50:00,36.12,36.12,35.99,36.0,58800.0,21.9385,21.9385,21.8595,21.8656,58800.0
2007-05-01 09:55:00,36.0,36.05,35.99,36.0,91600.0,21.8656,21.896,21.8595,21.8656,91600.0
2007-05-01 10:00:00,36.0,36.12,35.89,35.89,282900.0,21.8656,21.9385,21.7988,21.7988,282900.0
2007-05-01 10:05:00,35.89,35.99,35.88,35.94,229200.0,21.7988,21.8595,21.7927,21.8291,229200.0
2007-05-01 10:10:00,35.94,35.98,35.93,35.94,148000.0,21.8291,21.8534,21.8231,21.8291,148000.0
2007-05-01 10:15:00,35.95,35.95,35.82,35.83,127500.0,21.8352,21.8352,21.7563,21.7623,127500.0
2007-05-01 10:20:00,35.83,35.86,35.8,35.81,204800.0,21.7623,21.7805,21.7441,21.7502,204800.0
2007-05-01 10:25:00,35.8,35.82,35.76,35.78,242400.0,21.7441,21.7563,21.7198,21.732,242400.0
2007-05-01 10:30:00,35.78,35.81,35.74,35.75,156600.0,21.732,21.7502,21.7077,21.7137,156600.0
2007-05-01 10:35:00,35.75,35.9,35.74,35.9,91900.0,21.7137,21.8048,21.7077,21.8048,91900.0
2007-05-01 10:40:00,35.9,35.9,35.84,35.86,126900.0,21.8048,21.8048,21.7684,21.7805,126900.0
2007-05-01 10:45:00,35.86,35.86,35.79,35.85,89000.0,21.7805,21.7805,21.738,21.7745,89000.0
2007-05-01 10:50:00,35.85,35.89,35.85,35.86,40200.0,21.7745,21.7988,21.7745,21.7805,40200.0
2007-05-01 10:55:00,35.85,35.88,35.84,35.86,98900.0,21.7745,21.7927,21.7684,21.7805,98900.0
2007-05-01 11:00:00,35.86,35.86,35.85,35.85,28900.0,21.7805,21.7805,21.7745,21.7745,28900.0
2007-05-01 11:05:00,35.86,35.87,35.83,35.87,119500.0,21.7805,21.7866,21.7623,21.7866,119500.0
2007-05-01 11:10:00,35.87,35.87,35.85,35.85,55700.0,21.7866,21.7866,21.7745,21.7745,55700.0
2007-05-01 11:15:00,35.85,35.92,35.85,35.92,92200.0,21.7745,21.817,21.7745,21.817,92200.0
2007-05-01 11:20:00,35.92,35.95,35.89,35.9,117100.0,21.817,21.8352,21.7988,21.8048,117100.0
2007-05-01 11:25:00,35.9,35.93,35.9,35.93,47500.0,21.8048,21.8231,21.8048,21.8231,47500.0
2007-05-01 11:30:00,35.92,35.98,35.92,35.97,101400.0,21.817,21.8534,21.817,21.8474,101400.0
2007-05-01 11:35:00,35.97,36.01,35.97,35.99,50500.0,21.8474,21.8717,21.8474,21.8595,50500.0
2007-05-01 11:40:00,35.98,35.99,35.94,35.94,28400.0,21.8534,21.8595,21.8291,21.8291,28400.0
2007-05-01 11:45:00,35.93,35.93,35.84,35.84,299300.0,21.8231,21.8231,21.7684,21.7684,299300.0
2007-05-01 11:50:00,35.84,35.86,35.83,35.85,187100.0,21.7684,21.7805,21.7623,21.7745,187100.0
2007-05-01 11:55:00,35.86,35.86,35.8,35.8,92800.0,21.7805,21.7805,21.7441,21.7441,92800.0
2007-05-01 12:00:00,35.8,35.83,35.78,35.8,202800.0,21.7441,21.7623,21.732,21.7441,202800.0
2007-05-01 12:05:00,35.8,35.8,35.72,35.76,125300.0,21.7441,21.7441,21.6955,21.7198,125300.0
2007-05-01 12:10:00,35.75,35.78,35.74,35.78,77000.0,21.7137,21.732,21.7077,21.732,77000.0
2007-05-01 12:15:00,35.78,35.81,35.77,35.8,103900.0,21.732,21.7502,21.7259,21.7441,103900.0
2007-05-01 12:20:00,35.79,35.8,35.74,35.75,141700.0,21.738,21.7441,21.7077,21.7137,141700.0
2007-05-01 12:25:00,35.75,35.77,35.74,35.75,53800.0,21.7137,21.7259,21.7077,21.7137,53800.0
2007-05-01 12:30:00,35.74,35.77,35.73,35.76,87800.0,21.7077,21.7259,21.7016,21.7198,87800.0
2007-05-01 12:35:00,35.76,35.77,35.72,35.76,154300.0,21.7198,21.7259,21.6955,21.7198,154300.0
2007-05-01 12:40:00,35.75,35.81,35.75,35.77,142900.0,21.7137,21.7502,21.7137,21.7259,142900.0
2007-05-01 12:45:00,35.77,35.77,35.75,35.76,32400.0,21.7259,21.7259,21.7137,21.7198,32400.0
2007-05-01 12:50:00,35.75,35.78,35.74,35.77,36600.0,21.7137,21.732,21.7077,21.7259,36600.0
2007-05-01 12:55:00,35.77,35.82,35.77,35.81,35000.0,21.7259,21.7563,21.7259,21.7502,35000.0
2007-05-01 13:00:00,35.81,35.81,35.75,35.78,85800.0,21.7502,21.7502,21.7137,21.732,85800.0
2007-05-01 13:05:00,35.78,35.78,35.76,35.78,121100.0,21.732,21.732,21.7198,21.732,121100.0
2007-05-01 13:10:00,35.77,35.81,35.77,35.81,91000.0,21.7259,21.7502,21.7259,21.7502,91000.0
2007-05-01 13:15:00,35.8,35.82,35.79,35.8,192800.0,21.7441,21.7563,21.738,21.7441,192800.0
2007-05-01 13:20:00,35.8,35.81,35.8,35.81,59400.0,21.7441,21.7502,21.7441,21.7502,59400.0
2007-05-01 13:25:00,35.8,35.85,35.8,35.84,67000.0,21.7441,21.7745,21.7441,21.7684,67000.0
2007-05-01 13:30:00,35.84,35.88,35.83,35.86,32000.0,21.7684,21.7927,21.7623,21.7805,32000.0
2007-05-01 13:35:00,35.85,35.88,35.83,35.85,75700.0,21.7745,21.7927,21.7623,21.7745,75700.0
2007-05-01 13:40:00,35.84,35.89,35.83,35.85,89700.0,21.7684,21.7988,21.7623,21.7745,89700.0
2007-05-01 13:45:00,35.84,35.87,35.82,35.86,66100.0,21.7684,21.7866,21.7563,21.7805,66100.0
2007-05-01 13:50:00,35.87,35.95,35.87,35.94,63300.0,21.7866,21.8352,21.7866,21.8291,63300.0
2007-05-01 13:55:00,35.94,35.94,35.9,35.91,63700.0,21.8291,21.8291,21.8048,21.8109,63700.0
2007-05-01 14:00:00,35.91,35.93,35.9,35.91,45000.0,21.8109,21.8231,21.8048,21.8109,45000.0
2007-05-01 14:05:00,35.91,35.93,35.9,35.91,62200.0,21.8109,21.8231,21.8048,21.8109,62200.0
2007-05-01 14:10:00,35.9,35.95,35.9,35.95,75900.0,21.8048,21.8352,21.8048,21.8352,75900.0
2007-05-01 14:15:00,35.95,35.96,35.92,35.93,66700.0,21.8352,21.8413,21.817,21.8231,66700.0
2007-05-01 14:20:00,35.93,35.99,35.92,35.98,87300.0,21.8231,21.8595,21.817,21.8534,87300.0
2007-05-01 14:25:00,35.97,35.97,35.93,35.94,80000.0,21.8474,21.8474,21.8231,21.8291,80000.0
2007-05-01 14:30:00,35.94,35.96,35.93,35.94,55600.0,21.8291,21.8413,21.8231,21.8291,55600.0
2007-05-01 14:35:00,35.94,35.99,35.94,35.98,95400.0,21.8291,21.8595,21.8291,21.8534,95400.0
2007-05-01 14:40:00,35.97,36.0,35.94,35.96,119300.0,21.8474,21.8656,21.8291,21.8413,119300.0
2007-05-01 14:45:00,35.96,36.0,35.96,36.0,80200.0,21.8413,21.8656,21.8413,21.8656,80200.0
2007-05-01 14:50:00,35.99,36.01,35.97,35.97,111200.0,21.8595,21.8717,21.8474,21.8474,111200.0
2007-05-01 14:55:00,35.98,36.02,35.97,36.02,84400.0,21.8534,21.8777,21.8474,21.8777,84400.0
2007-05-01 15:00:00,36.02,36.02,35.98,36.0,169200.0,21.8777,21.8777,21.8534,21.8656,169200.0
2007-05-01 15:05:00,36.0,36.01,35.95,35.96,50300.0,21.8656,21.8717,21.8352,21.8413,50300.0
2007-05-01 15:10:00,35.96,36.04,35.94,36.02,186000.0,21.8413,21.8899,21.8291,21.8777,186000.0
2007-05-01 15:15:00,36.02,36.04,35.99,36.03,101100.0,21.8777,21.8899,21.8595,21.8838,101100.0
2007-05-01 15:20:00,36.04,36.05,36.02,36.02,155000.0,21.8899,21.896,21.8777,21.8777,155000.0
2007-05-01 15:25:00,36.02,36.03,36.0,36.0,167000.0,21.8777,21.8838,21.8656,21.8656,167000.0
2007-05-01 15:30:00,36.0,36.02,36.0,36.02,90800.0,21.8656,21.8777,21.8656,21.8777,90800.0
2007-05-01 15:35:00,36.02,36.04,36.01,36.01,81300.0,21.8777,21.8899,21.8717,21.8717,81300.0
2007-05-01 15:40:00,36.02,36.05,36.01,36.04,122300.0,21.8777,21.896,21.8717,21.8899,122300.0
2007-05-01 15:45:00,36.04,36.05,36.03,36.03,110400.0,21.8899,21.896,21.8838,21.8838,110400.0
2007-05-01 15:50:00,36.03,36.04,36.01,36.02,149400.0,21.8838,21.8899,21.8717,21.8777,149400.0
2007-05-01 15:55:00,36.02,36.04,36.02,36.04,149000.0,21.8777,21.8899,21.8777,21.8899,149000.0
2007-05-02 09:30:00,35.76,35.88,35.7,35.77,308500.0,21.8902,21.9637,21.8535,21.8963,308500.0
2007-05-02 09:35:00,35.77,35.78,35.66,35.74,137400.0,21.8963,21.9025,21.829,21.878,137400.0
2007-05-02 09:40:00,35.75,35.76,35.71,35.72,80700.0,21.8841,21.8902,21.8596,21.8657,80700.0
2007-05-02 09:45:00,35.72,35.73,35.67,35.7,72100.0,21.8657,21.8718,21.8351,21.8535,72100.0
2007-05-02 09:50:00,35.7,35.7,35.64,35.64,68000.0,21.8535,21.8535,21.8168,21.8168,68000.0
2007-05-02 09:55:00,35.64,35.75,35.64,35.68,157000.0,21.8168,21.8841,21.8168,21.8412,157000.0
2007-05-02 10:00:00,35.68,35.8,35.68,35.75,149700.0,21.8412,21.9147,21.8412,21.8841,149700.0
2007-05-02 10:05:00,35.75,35.77,35.71,35.71,148400.0,21.8841,21.8963,21.8596,21.8596,148400.0
2007-05-02 10:10:00,35.72,35.75,35.7,35.74,106600.0,21.8657,21.8841,21.8535,21.878,106600.0
2007-05-02 10:15:00,35.75,35.75,35.68,35.71,94300.0,21.8841,21.8841,21.8412,21.8596,94300.0
2007-05-02 10:20:00,35.72,35.75,35.72,35.75,145200.0,21.8657,21.8841,21.8657,21.8841,145200.0
2007-05-02 10:25:00,35.74,35.76,35.71,35.72,101500.0,21.878,21.8902,21.8596,21.8657,101500.0
2007-05-02 10:30:00,35.72,35.76,35.71,35.73,108100.0,21.8657,21.8902,21.8596,21.8718,108100.0
2007-05-02 10:35:00,35.72,35.79,35.72,35.78,135400.0,21.8657,21.9086,21.8657,21.9025,135400.0
2007-05-02 10:40:00,35.79,35.83,35.78,35.81,94700.0,21.9086,21.9331,21.9025,21.9208,94700.0
2007-05-02 10:45:00,35.81,35.83,35.8,35.82,57100.0,21.9208,21.9331,21.9147,21.9269,57100.0
2007-05-02 10:50:00,35.83,35.85,35.8,35.81,71200.0,21.9331,21.9453,21.9147,21.9208,71200.0
2007-05-02 10:55:00,35.81,35.81,35.78,35.8,54300.0,21.9208,21.9208,21.9025,21.9147,54300.0
2007-05-02 11:00:00,35.79,35.82,35.79,35.79,57400.0,21.9086,21.9269,21.9086,21.9086,57400.0
2007-05-02 11:05:00,35.8,35.8,35.76,35.77,142900.0,21.9147,21.9147,21.8902,21.8963,142900.0
2007-05-02 11:10:00,35.77,35.78,35.74,35.75,190200.0,21.8963,21.9025,21.878,21.8841,190200.0
2007-05-02 11:15:00,35.75,35.79,35.75,35.79,102900.0,21.8841,21.9086,21.8841,21.9086,102900.0
2007-05-02 11:20:00,35.79,35.81,35.78,35.8,75600.0,21.9086,21.9208,21.9025,21.9147,75600.0
2007-05-02 11:25:00,35.8,35.82,35.79,35.79,53600.0,21.9147,21.9269,21.9086,21.9086,53600.0
2007-05-02 11:30:00,35.79,35.8,35.77,35.78,54900.0,21.9086,21.9147,21.8963,21.9025,54900.0
2007-05-02 11:35:00,35.78,35.8,35.77,35.79,54400.0,21.9025,21.9147,21.8963,21.9086,54400.0
2007-05-02 11:40:00,35.79,35.84,35.78,35.82,76200.0,21.9086,21.9392,21.9025,21.9269,76200.0
2007-05-02 11:45:00,35.83,35.85,35.82,35.84,35700.0,21.9331,21.9453,21.9269,21.9392,35700.0
2007-05-02 11:50:00,35.85,35.93,35.84,35.93,185000.0,21.9453,21.9943,21.9392,21.9943,185000.0
2007-05-02 11:55:00,35.93,35.93,35.82,35.82,111500.0,21.9943,21.9943,21.9269,21.9269,111500.0
2007-05-02 12:00:00,35.82,35.85,35.8,35.8,133400.0,21.9269,21.9453,21.9147,21.9147,133400.0
2007-05-02 12:05:00,35.81,35.81,35.8,35.81,25200.0,21.9208,21.9208,21.9147,21.9208,25200.0
2007-05-02 12:10:00,35.81,35.82,35.8,35.8,20500.0,21.9208,21.9269,21.9147,21.9147,20500.0
2007-05-02 12:15:00,35.8,35.81,35.79,35.79,17000.0,21.9147,21.9208,21.9086,21.9086,17000.0
2007-05-02 12:20:00,35.79,35.84,35.79,35.83,40000.0,21.9086,21.9392,21.9086,21.9331,40000.0
2007-05-02 12:25:00,35.84,35.85,35.83,35.84,21300.0,21.9392,21.9453,21.9331,21.9392,21300.0
2007-05-02 12:30:00,35.84,35.84,35.8,35.81,59400.0,21.9392,21.9392,21.9147,21.9208,59400.0
2007-05-02 12:35:00,35.81,35.83,35.74,35.74,79500.0,21.9208,21.9331,21.878,21.878,79500.0
2007-05-02 12:40:00,35.73,35.76,35.73,35.73,80100.0,21.8718,21.8902,21.8718,21.8718,80100.0
2007-05-02 12:45:00,35.74,35.79,35.72,35.75,106600.0,21.878,21.9086,21.8657,21.8841,106600.0
2007-05-02 12:50:00,35.75,35.78,35.73,35.76,118500.0,21.8841,21.9025,21.8718,21.8902,118500.0
2007-05-02 12:55:00,35.76,35.77,35.73,35.74,60000.0,21.8902,21.8963,21.8718,21.878,60000.0
2007-05-02 13:00:00,35.74,35.78,35.73,35.76,182700.0,21.878,21.9025,21.8718,21.8902,182700.0
2007-05-02 13:05:00,35.75,35.78,35.74,35.77,41200.0,21.8841,21.9025,21.878,21.8963,41200.0
2007-05-02 13:10:00,35.77,35.78,35.75,35.77,58600.0,21.8963,21.9025,21.8841,21.8963,58600.0
2007-05-02 13:15:00,35.77,35.8,35.77,35.78,81800.0,21.8963,21.9147,21.8963,21.9025,81800.0
2007-05-02 13:20:00,35.78,35.81,35.77,35.78,65400.0,21.9025,21.9208,21.8963,21.9025,65400.0
2007-05-02 13:25:00,35.78,35.8,35.77,35.77,71700.0,21.9025,21.9147,21.8963,21.8963,71700.0
2007-05-02 13:30:00,35.77,35.78,35.74,35.75,68900.0,21.8963,21.9025,21.878,21.8841,68900.0
2007-05-02 13:35:00,35.75,35.77,35.74,35.76,42900.0,21.8841,21.8963,21.878,21.8902,42900.0
2007-05-02 13:40:00,35.77,35.77,35.74,35.76,80200.0,21.8963,21.8963,21.878,21.8902,80200.0
2007-05-02 13:45:00,35.75,35.79,35.75,35.79,45500.0,21.8841,21.9086,21.8841,21.9086,45500.0
2007-05-02 13:50:00,35.78,35.81,35.77,35.79,90300.0,21.9025,21.9208,21.8963,21.9086,90300.0
2007-05-02 13:55:00,35.79,35.79,35.73,35.74,67500.0,21.9086,21.9086,21.8718,21.878,67500.0
2007-05-02 14:00:00,35.74,35.76,35.72,35.75,90100.0,21.878,21.8902,21.8657,21.8841,90100.0
2007-05-02 14:05:00,35.75,35.8,35.75,35.79,45900.0,21.8841,21.9147,21.8841,21.9086,45900.0
2007-05-02 14:10:00,35.79,35.83,35.78,35.82,52300.0,21.9086,21.9331,21.9025,21.9269,52300.0
2007-05-02 14:15:00,35.83,35.83,35.78,35.8,66400.0,21.9331,21.9331,21.9025,21.9147,66400.0
2007-05-02 14:20:00,35.8,35.82,35.78,35.78,57700.0,21.9147,21.9269,21.9025,21.9025,57700.0
2007-05-02 14:25:00,35.78,35.79,35.76,35.78,87200.0,21.9025,21.9086,21.8902,21.9025,87200.0
2007-05-02 14:30:00,35.78,35.78,35.75,35.75,61200.0,21.9025,21.9025,21.8841,21.8841,61200.0
2007-05-02 14:35:00,35.74,35.75,35.72,35.74,82300.0,21.878,21.8841,21.8657,21.878,82300.0
2007-05-02 14:40:00,35.75,35.76,35.73,35.75,34300.0,21.8841,21.8902,21.8718,21.8841,34300.0
2007-05-02 14:45:00,35.75,35.77,35.74,35.76,28200.0,21.8841,21.8963,21.878,21.8902,28200.0
2007-05-02 14:50:00,35.76,35.77,35.72,35.72,47200.0,21.8902,21.8963,21.8657,21.8657,47200.0
2007-05-02 14:55:00,35.73,35.75,35.72,35.72,103300.0,21.8718,21.8841,21.8657,21.8657,103300.0
2007-05-02 15:00:00,35.72,35.73,35.7,35.7,86800.0,21.8657,21.8718,21.8535,21.8535,86800.0
2007-05-02 15:05:00,35.71,35.72,35.69,35.7,141600.0,21.8596,21.8657,21.8474,21.8535,141600.0
2007-05-02 15:10:00,35.7,35.75,35.69,35.75,77100.0,21.8535,21.8841,21.8474,21.8841,77100.0
2007-05-02 15:15:00,35.75,35.75,35.73,35.73,87700.0,21.8841,21.8841,21.8718,21.8718,87700.0
2007-05-02 15:20:00,35.74,35.75,35.72,35.74,83500.0,21.878,21.8841,21.8657,21.878,83500.0
2007-05-02 15:25:00,35.75,35.76,35.73,35.75,96500.0,21.8841,21.8902,21.8718,21.8841,96500.0
2007-05-02 15:30:00,35.75,35.76,35.74,35.75,63400.0,21.8841,21.8902,21.878,21.8841,63400.0
2007-05-02 15:35:00,35.75,35.76,35.71,35.71,130100.0,21.8841,21.8902,21.8596,21.8596,130100.0
2007-05-02 15:40:00,35.72,35.72,35.65,35.66,217900.0,21.8657,21.8657,21.8229,21.829,217900.0
2007-05-02 15:45:00,35.66,35.69,35.65,35.69,182800.0,21.829,21.8474,21.8229,21.8474,182800.0
2007-05-02 15:50:00,35.69,35.7,35.66,35.67,153100.0,21.8474,21.8535,21.829,21.8351,153100.0
2007-05-02 15:55:00,35.67,35.72,35.66,35.72,331100.0,21.8351,21.8657,21.829,21.8657,331100.0
2007-05-03 09:30:00,35.72,35.82,35.71,35.82,167200.0,21.8657,21.9269,21.8596,21.9269,167200.0
2007-05-03 09:35:00,35.82,35.83,35.72,35.76,62400.0,21.9269,21.9331,21.8657,21.8902,62400.0
2007-05-03 09:40:00,35.76,35.76,35.7,35.7,42600.0,21.8902,21.8902,21.8535,21.8535,42600.0
2007-05-03 09:45:00,35.71,35.74,35.7,35.73,54000.0,21.8596,21.878,21.8535,21.8718,54000.0
2007-05-03 09:50:00,35.73,35.85,35.72,35.83,129800.0,21.8718,21.9453,21.8657,21.9331,129800.0
2007-05-03 09:55:00,35.83,35.86,35.79,35.86,119900.0,21.9331,21.9514,21.9086,21.9514,119900.0
2007-05-03 10:00:00,35.86,35.97,35.82,35.83,153100.0,21.9514,22.0188,21.9269,21.9331,153100.0
2007-05-03 10:05:00,35.84,35.88,35.83,35.85,55100.0,21.9392,21.9637,21.9331,21.9453,55100.0
2007-05-03 10:10:00,35.84,35.84,35.77,35.79,85700.0,21.9392,21.9392,21.8963,21.9086,85700.0
2007-05-03 10:15:00,35.79,35.83,35.77,35.81,29100.0,21.9086,21.9331,21.8963,21.9208,29100.0
2007-05-03 10:20:00,35.81,35.82,35.79,35.82,36400.0,21.9208,21.9269,21.9086,21.9269,36400.0
2007-05-03 10:25:00,35.81,35.86,35.8,35.83,68800.0,21.9208,21.9514,21.9147,21.9331,68800.0
2007-05-03 10:30:00,35.83,35.85,35.82,35.82,47400.0,21.9331,21.9453,21.9269,21.9269,47400.0
2007-05-03 10:35:00,35.82,35.83,35.75,35.79,145700.0,21.9269,21.9331,21.8841,21.9086,145700.0
2007-05-03 10:40:00,35.79,35.9,35.79,35.9,151300.0,21.9086,21.9759,21.9086,21.9759,151300.0
2007-05-03 10:45:00,35.9,35.94,35.9,35.91,123700.0,21.9759,22.0004,21.9759,21.982,123700.0
2007-05-03 10:50:00,35.91,35.92,35.87,35.87,62200.0,21.982,21.9882,21.9575,21.9575,62200.0
2007-05-03 10:55:00,35.88,35.94,35.87,35.93,79800.0,21.9637,22.0004,21.9575,21.9943,79800.0
2007-05-03 11:00:00,35.94,35.95,35.9,35.92,168300.0,22.0004,22.0065,21.9759,21.9882,168300.0
2007-05-03 11:05:00,35.92,35.93,35.91,35.92,67300.0,21.9882,21.9943,21.982,21.9882,67300.0
2007-05-03 11:10:00,35.93,35.95,35.92,35.94,96700.0,21.9943,22.0065,21.9882,22.0004,96700.0
2007-05-03 11:15:00,35.94,35.96,35.94,35.94,49200.0,22.0004,22.0126,22.0004,22.0004,49200.0
2007-05-03 11:20:00,35.95,35.97,35.94,35.97,110200.0,22.0065,22.0188,22.0004,22.0188,110200.0
2007-05-03 11:25:00,35.96,35.98,35.95,35.95,50800.0,22.0126,22.0249,22.0065,22.0065,50800.0
2007-05-03 11:30:00,35.95,35.96,35.87,35.88,46200.0,22.0065,22.0126,21.9575,21.9637,46200.0
2007-05-03 11:35:00,35.88,35.88,35.84,35.85,43000.0,21.9637,21.9637,21.9392,21.9453,43000.0
2007-05-03 11:40:00,35.83,35.84,35.8,35.81,101700.0,21.9331,21.9392,21.9147,21.9208,101700.0
2007-05-03 11:45:00,35.8,35.82,35.78,35.8,133100.0,21.9147,21.9269,21.9025,21.9147,133100.0
2007-05-03 11:50:00,35.8,35.82,35.8,35.82,94300.0,21.9147,21.9269,21.9147,21.9269,94300.0
2007-05-03 11:55:00,35.82,35.87,35.82,35.87,84200.0,21.9269,21.9575,21.9269,21.9575,84200.0
2007-05-03 12:00:00,35.87,35.9,35.82,35.83,67400.0,21.9575,21.9759,21.9269,21.9331,67400.0
2007-05-03 12:05:00,35.83,35.83,35.8,35.8,27000.0,21.9331,21.9331,21.9147,21.9147,27000.0
2007-05-03 12:10:00,35.81,35.84,35.8,35.83,50200.0,21.9208,21.9392,21.9147,21.9331,50200.0
2007-05-03 12:15:00,35.83,35.88,35.83,35.87,73700.0,21.9331,21.9637,21.9331,21.9575,73700.0
2007-05-03 12:20:00,35.87,35.89,35.86,35.89,49000.0,21.9575,21.9698,21.9514,21.9698,49000.0
2007-05-03 12:25:00,35.89,35.89,35.81,35.81,40300.0,21.9698,21.9698,21.9208,21.9208,40300.0
2007-05-03 12:30:00,35.81,35.82,35.81,35.82,10500.0,21.9208,21.9269,21.9208,21.9269,10500.0
2007-05-03 12:35:00,35.81,35.84,35.81,35.82,55500.0,21.9208,21.9392,21.9208,21.9269,55500.0
2007-05-03 12:40:00,35.82,35.83,35.79,35.8,55800.0,21.9269,21.9331,21.9086,21.9147,55800.0
2007-05-03 12:45:00,35.8,35.82,35.79,35.82,29900.0,21.9147,21.9269,21.9086,21.9269,29900.0
2007-05-03 12:50:00,35.82,35.86,35.8,35.86,103000.0,21.9269,21.9514,21.9147,21.9514,103000.0
2007-05-03 12:55:00,35.86,35.88,35.84,35.87,57200.0,21.9514,21.9637,21.9392,21.9575,57200.0
2007-05-03 13:00:00,35.87,35.88,35.86,35.87,30500.0,21.9575,21.9637,21.9514,21.9575,30500.0
2007-05-03 13:05:00,35.87,35.87,35.84,35.85,42800.0,21.9575,21.9575,21.9392,21.9453,42800.0
2007-05-03 13:10:00,35.85,35.85,35.84,35.85,9200.0,21.9453,21.9453,21.9392,21.9453,9200.0
2007-05-03 13:15:00,35.85,35.85,35.82,35.83,39400.0,21.9453,21.9453,21.9269,21.9331,39400.0
2007-05-03 13:20:00,35.83,35.83,35.78,35.78,64000.0,21.9331,21.9331,21.9025,21.9025,64000.0
2007-05-03 13:25:00,35.78,35.8,35.78,35.78,52700.0,21.9025,21.9147,21.9025,21.9025,52700.0
2007-05-03 13:30:00,35.79,35.79,35.76,35.77,50300.0,21.9086,21.9086,21.8902,21.8963,50300.0
2007-05-03 13:35:00,35.77,35.8,35.77,35.8,58100.0,21.8963,21.9147,21.8963,21.9147,58100.0
2007-05-03 13:40:00,35.8,35.84,35.79,35.84,87000.0,21.9147,21.9392,21.9086,21.9392,87000.0
2007-05-03 13:45:00,35.84,35.87,35.83,35.87,103400.0,21.9392,21.9575,21.9331,21.9575,103400.0
2007-05-03 13:50:00,35.87,35.88,35.86,35.86,68600.0,21.9575,21.9637,21.9514,21.9514,68600.0
2007-05-03 13:55:00,35.87,35.87,35.84,35.86,52900.0,21.9575,21.9575,21.9392,21.9514,52900.0
2007-05-03 14:00:00,35.87,35.88,35.86,35.87,72200.0,21.9575,21.9637,21.9514,21.9575,72200.0
2007-05-03 14:05:00,35.87,35.9,35.87,35.87,70500.0,21.9575,21.9759,21.9575,21.9575,70500.0
2007-05-03 14:10:00,35.87,35.88,35.87,35.88,36900.0,21.9575,21.9637,21.9575,21.9637,36900.0
2007-05-03 14:15:00,35.88,35.9,35.87,35.89,69800.0,21.9637,21.9759,21.9575,21.9698,69800.0
2007-05-03 14:20:00,35.9,35.9,35.87,35.87,51300.0,21.9759,21.9759,21.9575,21.9575,51300.0
2007-05-03 14:25:00,35.88,35.89,35.87,35.89,52000.0,21.9637,21.9698,21.9575,21.9698,52000.0
2007-05-03 14:30:00,35.89,35.91,35.89,35.89,52900.0,21.9698,21.982,21.9698,21.9698,52900.0
2007-05-03 14:35:00,35.9,35.9,35.83,35.85,91600.0,21.9759,21.9759,21.9331,21.9453,91600.0
2007-05-03 14:40:00,35.85,35.85,35.83,35.83,59800.0,21.9453,21.9453,21.9331,21.9331,59800.0
2007-05-03 14:45:00,35.84,35.86,35.83,35.86,53500.0,21.9392,21.9514,21.9331,21.9514,53500.0
2007-05-03 14:50:00,35.86,35.89,35.86,35.89,40300.0,21.9514,21.9698,21.9514,21.9698,40300.0
2007-05-03 14:55:00,35.88,35.92,35.88,35.91,67900.0,21.9637,21.9882,21.9637,21.982,67900.0
2007-05-03 15:00:00,35.91,35.93,35.89,35.89,87100.0,21.982,21.9943,21.9698,21.9698,87100.0
2007-05-03 15:05:00,35.89,35.9,35.85,35.85,88300.0,21.9698,21.9759,21.9453,21.9453,88300.0
2007-05-03 15:10:00,35.86,35.86,35.83,35.83,68400.0,21.9514,21.9514,21.9331,21.9331,68400.0
2007-05-03 15:15:00,35.84,35.87,35.83,35.85,100600.0,21.9392,21.9575,21.9331,21.9453,100600.0
2007-05-03 15:20:00,35.85,35.86,35.83,35.85,55100.0,21.9453,21.9514,21.9331,21.9453,55100.0
2007-05-03 15:25:00,35.84,35.85,35.82,35.83,50700.0,21.9392,21.9453,21.9269,21.9331,50700.0
2007-05-03 15:30:00,35.82,35.84,35.82,35.82,91800.0,21.9269,21.9392,21.9269,21.9269,91800.0
2007-05-03 15:35:00,35.83,35.83,35.8,35.82,133000.0,21.9331,21.9331,21.9147,21.9269,133000.0
2007-05-03 15:40:00,35.82,35.83,35.81,35.82,114200.0,21.9269,21.9331,21.9208,21.9269,114200.0
2007-05-03 15:45:00,35.81,35.82,35.77,35.81,153100.0,21.9208,21.9269,21.8963,21.9208,153100.0
2007-05-03 15:50:00,35.81,35.84,35.8,35.84,148300.0,21.9208,21.9392,21.9147,21.9392,148300.0
2007-05-03 15:55:00,35.84,35.88,35.83,35.86,218000.0,21.9392,21.9637,21.9331,21.9514,218000.0
2007-05-04 09:30:00,35.96,36.0,35.81,35.85,185400.0,22.0126,22.0371,21.9208,21.9453,185400.0
2007-05-04 09:35:00,35.88,36.02,35.88,35.92,159400.0,21.9637,22.0494,21.9637,21.9882,159400.0
2007-05-04 09:40:00,35.91,36.0,35.91,35.99,82000.0,21.982,22.0371,21.982,22.031,82000.0
2007-05-04 09:45:00,36.0,36.0,35.93,35.97,67000.0,22.0371,22.0371,21.9943,22.0188,67000.0
2007-05-04 09:50:00,35.98,36.03,35.98,36.01,92900.0,22.0249,22.0555,22.0249,22.0432,92900.0
2007-05-04 09:55:00,36.01,36.06,35.99,36.05,92600.0,22.0432,22.0739,22.031,22.0677,92600.0
2007-05-04 10:00:00,36.05,36.1,36.0,36.07,123400.0,22.0677,22.0983,22.0371,22.08,123400.0
2007-05-04 10:05:00,36.08,36.08,36.03,36.04,102800.0,22.0861,22.0861,22.0555,22.0616,102800.0
2007-05-04 10:10:00,36.04,36.07,36.02,36.02,83100.0,22.0616,22.08,22.0494,22.0494,83100.0
2007-05-04 10:15:00,36.02,36.07,35.99,36.06,120900.0,22.0494,22.08,22.031,22.0739,120900.0
2007-05-04 10:20:00,36.06,36.06,36.0,36.0,76800.0,22.0739,22.0739,22.0371,22.0371,76800.0
2007-05-04 10:25:00,36.01,36.04,36.0,36.01,57200.0,22.0432,22.0616,22.0371,22.0432,57200.0
2007-05-04 10:30:00,36.0,36.0,35.92,35.93,79300.0,22.0371,22.0371,21.9882,21.9943,79300.0
2007-05-04 10:35:00,35.92,35.92,35.88,35.89,131600.0,21.9882,21.9882,21.9637,21.9698,131600.0
2007-05-04 10:40:00,35.89,35.91,35.85,35.86,107700.0,21.9698,21.982,21.9453,21.9514,107700.0
2007-05-04 10:45:00,35.87,35.91,35.85,35.85,101200.0,21.9575,21.982,21.9453,21.9453,101200.0
2007-05-04 10:50:00,35.86,35.87,35.83,35.86,111100.0,21.9514,21.9575,21.9331,21.9514,111100.0
2007-05-04 10:55:00,35.85,35.88,35.84,35.88,87000.0,21.9453,21.9637,21.9392,21.9637,87000.0
2007-05-04 11:00:00,35.87,35.91,35.85,35.86,96100.0,21.9575,21.982,21.9453,21.9514,96100.0
2007-05-04 11:05:00,35.86,35.9,35.85,35.9,144800.0,21.9514,21.9759,21.9453,21.9759,144800.0
2007-05-04 11:10:00,35.89,35.94,35.89,35.93,87700.0,21.9698,22.0004,21.9698,21.9943,87700.0
2007-05-04 11:15:00,35.94,35.95,35.9,35.91,66100.0,22.0004,22.0065,21.9759,21.982,66100.0
2007-05-04 11:20:00,35.91,35.91,35.87,35.9,70600.0,21.982,21.982,21.9575,21.9759,70600.0
2007-05-04 11:25:00,35.9,35.94,35.9,35.94,42900.0,21.9759,22.0004,21.9759,22.0004,42900.0
2007-05-04 11:30:00,35.94,35.94,35.89,35.89,28600.0,22.0004,22.0004,21.9698,21.9698,28600.0
2007-05-04 11:35:00,35.89,35.94,35.89,35.94,37300.0,21.9698,22.0004,21.9698,22.0004,37300.0
2007-05-04 11:40:00,35.94,35.94,35.91,35.92,27200.0,22.0004,22.0004,21.982,21.9882,27200.0
2007-05-04 11:45:00,35.92,35.93,35.9,35.93,44200.0,21.9882,21.9943,21.9759,21.9943,44200.0
2007-05-04 11:50:00,35.92,35.94,35.91,35.93,31600.0,21.9882,22.0004,21.982,21.9943,31600.0
2007-05-04 11:55:00,35.94,35.97,35.91,35.92,62600.0,22.0004,22.0188,21.982,21.9882,62600.0
2007-05-04 12:00:00,35.91,35.92,35.9,35.92,89600.0,21.982,21.9882,21.9759,21.9882,89600.0
2007-05-04 12:05:00,35.91,35.95,35.91,35.94,34100.0,21.982,22.0065,21.982,22.0004,34100.0
2007-05-04 12:10:00,35.94,35.94,35.91,35.92,58200.0,22.0004,22.0004,21.982,21.9882,58200.0
2007-05-04 12:15:00,35.92,35.92,35.83,35.83,118800.0,21.9882,21.9882,21.9331,21.9331,118800.0
2007-05-04 12:20:00,35.84,35.89,35.83,35.86,288000.0,21.9392,21.9698,21.9331,21.9514,288000.0
2007-05-04 12:25:00,35.86,35.89,35.84,35.87,151700.0,21.9514,21.9698,21.9392,21.9575,151700.0
2007-05-04 12:30:00,35.87,35.89,35.85,35.89,70700.0,21.9575,21.9698,21.9453,21.9698,70700.0
2007-05-04 12:35:00,35.89,35.91,35.86,35.86,48400.0,21.9698,21.982,21.9514,21.9514,48400.0
2007-05-04 12:40:00,35.87,35.9,35.86,35.87,64500.0,21.9575,21.9759,21.9514,21.9575,64500.0
2007-05-04 12:45:00,35.87,35.91,35.85,35.9,66000.0,21.9575,21.982,21.9453,21.9759,66000.0
2007-05-04 12:50:00,35.91,35.91,35.89,35.9,43900.0,21.982,21.982,21.9698,21.9759,43900.0
2007-05-04 12:55:00,35.9,35.93,35.88,35.9,72900.0,21.9759,21.9943,21.9637,21.9759,72900.0
2007-05-04 13:00:00,35.9,35.93,35.89,35.9,25800.0,21.9759,21.9943,21.9698,21.9759,25800.0
2007-05-04 13:05:00,35.9,35.9,35.88,35.89,42900.0,21.9759,21.9759,21.9637,21.9698,42900.0
2007-05-04 13:10:00,35.88,35.9,35.88,35.9,52100.0,21.9637,21.9759,21.9637,21.9759,52100.0
2007-05-04 13:15:00,35.9,35.91,35.87,35.88,83100.0,21.9759,21.982,21.9575,21.9637,83100.0
2007-05-04 13:20:00,35.88,35.93,35.87,35.93,141100.0,21.9637,21.9943,21.9575,21.9943,141100.0
2007-05-04 13:25:00,35.92,35.92,35.87,35.87,77700.0,21.9882,21.9882,21.9575,21.9575,77700.0
2007-05-04 13:30:00,35.87,35.92,35.87,35.9,72400.0,21.9575,21.9882,21.9575,21.9759,72400.0
2007-05-04 13:35:00,35.9,35.9,35.87,35.88,66300.0,21.9759,21.9759,21.9575,21.9637,66300.0
2007-05-04 13:40:00,35.87,35.91,35.86,35.91,56000.0,21.9575,21.982,21.9514,21.982,56000.0
2007-05-04 13:45:00,35.9,35.91,35.89,35.89,58700.0,21.9759,21.982,21.9698,21.9698,58700.0
2007-05-04 13:50:00,35.89,35.9,35.87,35.87,48100.0,21.9698,21.9759,21.9575,21.9575,48100.0
2007-05-04 13:55:00,35.87,35.87,35.79,35.84,108300.0,21.9575,21.9575,21.9086,21.9392,108300.0
2007-05-04 14:00:00,35.84,35.87,35.81,35.84,124200.0,21.9392,21.9575,21.9208,21.9392,124200.0
2007-05-04 14:05:00,35.83,35.84,35.8,35.81,58000.0,21.9331,21.9392,21.9147,21.9208,58000.0
2007-05-04 14:10:00,35.8,35.83,35.77,35.8,64700.0,21.9147,21.9331,21.8963,21.9147,64700.0
2007-05-04 14:15:00,35.81,35.84,35.79,35.84,117600.0,21.9208,21.9392,21.9086,21.9392,117600.0
2007-05-04 14:20:00,35.83,35.84,35.81,35.84,82200.0,21.9331,21.9392,21.9208,21.9392,82200.0
2007-05-04 14:25:00,35.84,35.84,35.8,35.84,53600.0,21.9392,21.9392,21.9147,21.9392,53600.0
2007-05-04 14:30:00,35.84,35.84,35.82,35.83,31200.0,21.9392,21.9392,21.9269,21.9331,31200.0
2007-05-04 14:35:00,35.83,35.85,35.79,35.83,134000.0,21.9331,21.9453,21.9086,21.9331,134000.0
2007-05-04 14:40:00,35.82,35.83,35.78,35.78,57300.0,21.9269,21.9331,21.9025,21.9025,57300.0
2007-05-04 14:45:00,35.78,35.8,35.75,35.79,91000.0,21.9025,21.9147,21.8841,21.9086,91000.0
2007-05-04 14:50:00,35.78,35.8,35.76,35.78,160400.0,21.9025,21.9147,21.8902,21.9025,160400.0
2007-05-04 14:55:00,35.77,35.8,35.76,35.79,72300.0,21.8963,21.9147,21.8902,21.9086,72300.0
2007-05-04 15:00:00,35.78,35.83,35.78,35.82,73000.0,21.9025,21.9331,21.9025,21.9269,73000.0
2007-05-04 15:05:00,35.82,35.84,35.79,35.8,85000.0,21.9269,21.9392,21.9086,21.9147,85000.0
2007-05-04 15:10:00,35.8,35.8,35.77,35.78,298200.0,21.9147,21.9147,21.8963,21.9025,298200.0
2007-05-04 15:15:00,35.79,35.8,35.77,35.79,122800.0,21.9086,21.9147,21.8963,21.9086,122800.0
2007-05-04 15:20:00,35.78,35.8,35.78,35.79,87500.0,21.9025,21.9147,21.9025,21.9086,87500.0
2007-05-04 15:25:00,35.79,35.85,35.78,35.84,126800.0,21.9086,21.9453,21.9025,21.9392,126800.0
2007-05-04 15:30:00,35.84,35.85,35.78,35.8,137100.0,21.9392,21.9453,21.9025,21.9147,137100.0
2007-05-04 15:35:00,35.8,35.83,35.79,35.83,197400.0,21.9147,21.9331,21.9086,21.9331,197400.0
2007-05-04 15:40:00,35.83,35.86,35.82,35.82,266100.0,21.9331,21.9514,21.9269,21.9269,266100.0
2007-05-04 15:45:00,35.83,35.85,35.8,35.85,246500.0,21.9331,21.9453,21.9147,21.9453,246500.0
2007-05-04 15:50:00,35.84,35.89,35.82,35.89,229100.0,21.9392,21.9698,21.9269,21.9698,229100.0
2007-05-04 15:55:00,35.88,35.94,35.87,35.91,361100.0,21.9637,22.0004,21.9575,21.982,361100.0
2007-05-07 09:30:00,35.92,36.0,35.92,35.99,341700.0,21.9882,22.0371,21.9882,22.031,341700.0
2007-05-07 09:35:00,35.99,36.05,35.98,35.99,159200.0,22.031,22.0677,22.0249,22.031,159200.0
2007-05-07 09:40:00,36.0,36.09,35.99,36.06,113400.0,22.0371,22.0922,22.031,22.0739,113400.0
2007-05-07 09:45:00,36.06,36.1,36.0,36.09,241700.0,22.0739,22.0983,22.0371,22.0922,241700.0
2007-05-07 09:50:00,36.0,36.13,36.0,36.12,123500.0,22.0371,22.1167,22.0371,22.1106,123500.0
2007-05-07 09:55:00,36.11,36.12,36.02,36.03,91900.0,22.1045,22.1106,22.0494,22.0555,91900.0
2007-05-07 10:00:00,36.03,36.04,35.97,35.98,137700.0,22.0555,22.0616,22.0188,22.0249,137700.0
2007-05-07 10:05:00,35.98,35.98,35.94,35.97,81900.0,22.0249,22.0249,22.0004,22.0188,81900.0
2007-05-07 10:10:00,35.97,36.05,35.96,36.0,138200.0,22.0188,22.0677,22.0126,22.0371,138200.0
2007-05-07 10:15:00,36.02,36.06,36.02,36.06,48700.0,22.0494,22.0739,22.0494,22.0739,48700.0
2007-05-07 10:20:00,36.05,36.09,36.05,36.09,76300.0,22.0677,22.0922,22.0677,22.0922,76300.0
2007-05-07 10:25:00,36.1,36.1,36.05,36.07,83200.0,22.0983,22.0983,22.0677,22.08,83200.0
2007-05-07 10:30:00,36.07,36.07,35.97,35.97,53900.0,22.08,22.08,22.0188,22.0188,53900.0
2007-05-07 10:35:00,35.98,36.03,35.96,36.0,192100.0,22.0249,22.0555,22.0126,22.0371,192100.0
2007-05-07 10:40:00,36.0,36.02,35.97,35.99,64700.0,22.0371,22.0494,22.0188,22.031,64700.0
2007-05-07 10:45:00,36.0,36.0,35.95,35.95,73200.0,22.0371,22.0371,22.0065,22.0065,73200.0
2007-05-07 10:50:00,35.95,35.97,35.95,35.96,39300.0,22.0065,22.0188,22.0065,22.0126,39300.0
2007-05-07 10:55:00,35.96,35.96,35.91,35.95,91500.0,22.0126,22.0126,21.982,22.0065,91500.0
2007-05-07 11:00:00,35.94,36.01,35.94,36.01,124200.0,22.0004,22.0432,22.0004,22.0432,124200.0
2007-05-07 11:05:00,36.01,36.02,35.94,35.95,145600.0,22.0432,22.0494,22.0004,22.0065,145600.0
2007-05-07 11:10:00,35.95,35.95,35.92,35.95,83100.0,22.0065,22.0065,21.9882,22.0065,83100.0
2007-05-07 11:15:00,35.96,35.99,35.94,35.98,51300.0,22.0126,22.031,22.0004,22.0249,51300.0
2007-05-07 11:20:00,35.99,36.02,35.98,35.99,86200.0,22.031,22.0494,22.0249,22.031,86200.0
2007-05-07 11:25:00,35.99,36.05,35.99,36.04,54600.0,22.031,22.0677,22.031,22.0616,54600.0
2007-05-07 11:30:00,36.04,36.07,36.01,36.06,89300.0,22.0616,22.08,22.0432,22.0739,89300.0
2007-05-07 11:35:00,36.06,36.09,36.04,36.05,71200.0,22.0739,22.0922,22.0616,22.0677,71200.0
2007-05-07 11:40:00,36.05,36.08,36.04,36.07,53200.0,22.0677,22.0861,22.0616,22.08,53200.0
2007-05-07 11:45:00,36.07,36.12,36.07,36.12,140700.0,22.08,22.1106,22.08,22.1106,140700.0
2007-05-07 11:50:00,36.12,36.12,36.09,36.09,48400.0,22.1106,22.1106,22.0922,22.0922,48400.0
2007-05-07 11:55:00,36.09,36.11,36.06,36.06,116900.0,22.0922,22.1045,22.0739,22.0739,116900.0
2007-05-07 12:00:00,36.06,36.09,36.05,36.07,88600.0,22.0739,22.0922,22.0677,22.08,88600.0
2007-05-07 12:05:00,36.07,36.09,36.06,36.09,48600.0,22.08,22.0922,22.0739,22.0922,48600.0
2007-05-07 12:10:00,36.09,36.11,36.08,36.11,31200.0,22.0922,22.1045,22.0861,22.1045,31200.0
2007-05-07 12:15:00,36.11,36.12,36.08,36.08,37400.0,22.1045,22.1106,22.0861,22.0861,37400.0
2007-05-07 12:20:00,36.09,36.11,36.08,36.08,26500.0,22.0922,22.1045,22.0861,22.0861,26500.0
2007-05-07 12:25:00,36.09,36.09,36.03,36.04,123300.0,22.0922,22.0922,22.0555,22.0616,123300.0
2007-05-07 12:30:00,36.04,36.05,36.02,36.03,29500.0,22.0616,22.0677,22.0494,22.0555,29500.0
2007-05-07 12:35:00,36.03,36.03,36.01,36.01,20000.0,22.0555,22.0555,22.0432,22.0432,20000.0
2007-05-07 12:40:00,36.02,36.04,36.01,36.03,63500.0,22.0494,22.0616,22.0432,22.0555,63500.0
2007-05-07 12:45:00,36.02,36.06,36.02,36.06,44300.0,22.0494,22.0739,22.0494,22.0739,44300.0
2007-05-07 12:50:00,36.06,36.07,36.03,36.03,53700.0,22.0739,22.08,22.0555,22.0555,53700.0
2007-05-07 12:55:00,36.04,36.05,36.03,36.04,43500.0,22.0616,22.0677,22.0555,22.0616,43500.0
2007-05-07 13:00:00,36.03,36.04,36.03,36.04,13600.0,22.0555,22.0616,22.0555,22.0616,13600.0
2007-05-07 13:05:00,36.03,36.03,36.0,36.0,73600.0,22.0555,22.0555,22.0371,22.0371,73600.0
2007-05-07 13:10:00,36.01,36.01,35.98,36.01,45100.0,22.0432,22.0432,22.0249,22.0432,45100.0
2007-05-07 13:15:00,36.01,36.03,36.0,36.03,82200.0,22.0432,22.0555,22.0371,22.0555,82200.0
2007-05-07 13:20:00,36.03,36.04,36.01,36.02,48600.0,22.0555,22.0616,22.0432,22.0494,48600.0
2007-05-07 13:25:00,36.01,36.05,36.01,36.04,35900.0,22.0432,22.0677,22.0432,22.0616,35900.0
2007-05-07 13:30:00,36.05,36.07,36.04,36.07,541600.0,22.0677,22.08,22.0616,22.08,541600.0
2007-05-07 13:35:00,36.08,36.12,36.08,36.11,77800.0,22.0861,22.1106,22.0861,22.1045,77800.0
2007-05-07 13:40:00,36.11,36.13,36.11,36.13,85500.0,22.1045,22.1167,22.1045,22.1167,85500.0
2007-05-07 13:45:00,36.13,36.14,36.11,36.13,72800.0,22.1167,22.1228,22.1045,22.1167,72800.0
2007-05-07 13:50:00,36.12,36.14,36.12,36.14,45200.0,22.1106,22.1228,22.1106,22.1228,45200.0
2007-05-07 13:55:00,36.14,36.14,36.1,36.1,46600.0,22.1228,22.1228,22.0983,22.0983,46600.0
2007-05-07 14:00:00,36.1,36.12,36.1,36.11,147400.0,22.0983,22.1106,22.0983,22.1045,147400.0
2007-05-07 14:05:00,36.12,36.15,36.1,36.14,91600.0,22.1106,22.1289,22.0983,22.1228,91600.0
2007-05-07 14:10:00,36.14,36.15,36.13,36.14,90000.0,22.1228,22.1289,22.1167,22.1228,90000.0
2007-05-07 14:15:00,36.15,36.15,36.11,36.11,202600.0,22.1289,22.1289,22.1045,22.1045,202600.0
2007-05-07 14:20:00,36.11,36.15,36.11,36.13,96100.0,22.1045,22.1289,22.1045,22.1167,96100.0
2007-05-07 14:25:00,36.13,36.16,36.12,36.15,87100.0,22.1167,22.1351,22.1106,22.1289,87100.0
2007-05-07 14:30:00,36.15,36.17,36.13,36.14,86300.0,22.1289,22.1412,22.1167,22.1228,86300.0
2007-05-07 14:35:00,36.14,36.15,36.12,36.13,33200.0,22.1228,22.1289,22.1106,22.1167,33200.0
2007-05-07 14:40:00,36.12,36.16,36.12,36.16,49300.0,22.1106,22.1351,22.1106,22.1351,49300.0
2007-05-07 14:45:00,36.15,36.17,36.15,36.17,48100.0,22.1289,22.1412,22.1289,22.1412,48100.0
2007-05-07 14:50:00,36.16,36.17,36.15,36.16,126600.0,22.1351,22.1412,22.1289,22.1351,126600.0
2007-05-07 14:55:00,36.16,36.17,36.15,36.15,58500.0,22.1351,22.1412,22.1289,22.1289,58500.0
2007-05-07 15:00:00,36.15,36.16,36.11,36.11,52000.0,22.1289,22.1351,22.1045,22.1045,52000.0
2007-05-07 15:05:00,36.12,36.12,36.08,36.1,292200.0,22.1106,22.1106,22.0861,22.0983,292200.0
2007-05-07 15:10:00,36.1,36.14,36.09,36.13,85700.0,22.0983,22.1228,22.0922,22.1167,85700.0
2007-05-07 15:15:00,36.12,36.13,36.1,36.1,23100.0,22.1106,22.1167,22.0983,22.0983,23100.0
2007-05-07 15:20:00,36.1,36.12,36.07,36.11,106200.0,22.0983,22.1106,22.08,22.1045,106200.0
2007-05-07 15:25:00,36.1,36.11,36.08,36.1,124000.0,22.0983,22.1045,22.0861,22.0983,124000.0
2007-05-07 15:30:00,36.1,36.1,36.06,36.06,141700.0,22.0983,22.0983,22.0739,22.0739,141700.0
2007-05-07 15:35:00,36.06,36.07,36.04,36.06,217900.0,22.0739,22.08,22.0616,22.0739,217900.0
2007-05-07 15:40:00,36.07,36.09,36.06,36.08,158300.0,22.08,22.0922,22.0739,22.0861,158300.0
2007-05-07 15:45:00,36.08,36.1,36.06,36.08,226300.0,22.0861,22.0983,22.0739,22.0861,226300.0
2007-05-07 15:50:00,36.08,36.09,36.05,36.08,247100.0,22.0861,22.0922,22.0677,22.0861,247100.0
2007-05-07 15:55:00,36.07,36.08,36.06,36.07,201200.0,22.08,22.0861,22.0739,22.08,201200.0
2007-05-08 09:30:00,35.87,36.07,35.86,35.89,242200.0,21.9575,22.08,21.9514,21.9698,242200.0
2007-05-08 09:35:00,35.9,35.94,35.88,35.93,150800.0,21.9759,22.0004,21.9637,21.9943,150800.0
2007-05-08 09:40:00,35.93,35.94,35.86,35.86,103600.0,21.9943,22.0004,21.9514,21.9514,103600.0
2007-05-08 09:45:00,35.86,35.89,35.81,35.89,194200.0,21.9514,21.9698,21.9208,21.9698,194200.0
2007-05-08 09:50:00,35.88,35.96,35.88,35.94,211900.0,21.9637,22.0126,21.9637,22.0004,211900.0
2007-05-08 09:55:00,35.93,35.96,35.92,35.95,139400.0,21.9943,22.0126,21.9882,22.0065,139400.0
2007-05-08 10:00:00,35.95,35.97,35.94,35.96,111900.0,22.0065,22.0188,22.0004,22.0126,111900.0
2007-05-08 10:05:00,35.96,35.96,35.91,35.94,76200.0,22.0126,22.0126,21.982,22.0004,76200.0
2007-05-08 10:10:00,35.94,35.95,35.9,35.9,51900.0,22.0004,22.0065,21.9759,21.9759,51900.0
2007-05-08 10:15:00,35.9,35.91,35.87,35.9,70800.0,21.9759,21.982,21.9575,21.9759,70800.0
2007-05-08 10:20:00,35.9,35.9,35.88,35.9,26400.0,21.9759,21.9759,21.9637,21.9759,26400.0
2007-05-08 10:25:00,35.9,35.93,35.89,35.93,104900.0,21.9759,21.9943,21.9698,21.9943,104900.0
2007-05-08 10:30:00,35.93,35.95,35.93,35.95,65800.0,21.9943,22.0065,21.9943,22.0065,65800.0
2007-05-08 10:35:00,35.95,35.96,35.94,35.96,40200.0,22.0065,22.0126,22.0004,22.0126,40200.0
2007-05-08 10:40:00,35.96,35.96,35.93,35.94,180400.0,22.0126,22.0126,21.9943,22.0004,180400.0
2007-05-08 10:45:00,35.93,35.95,35.91,35.92,65700.0,21.9943,22.0065,21.982,21.9882,65700.0
2007-05-08 10:50:00,35.91,35.93,35.88,35.92,120000.0,21.982,21.9943,21.9637,21.9882,120000.0
2007-05-08 10:55:00,35.92,35.93,35.87,35.93,94400.0,21.9882,21.9943,21.9575,21.9943,94400.0
2007-05-08 11:00:00,35.93,35.93,35.88,35.89,127800.0,21.9943,21.9943,21.9637,21.9698,127800.0
2007-05-08 11:05:00,35.89,35.91,35.87,35.87,78000.0,21.9698,21.982,21.9575,21.9575,78000.0
2007-05-08 11:10:00,35.87,35.88,35.84,35.85,64300.0,21.9575,21.9637,21.9392,21.9453,64300.0
2007-05-08 11:15:00,35.85,35.87,35.83,35.86,68700.0,21.9453,21.9575,21.9331,21.9514,68700.0
2007-05-08 11:20:00,35.86,35.88,35.85,35.88,77100.0,21.9514,21.9637,21.9453,21.9637,77100.0
2007-05-08 11:25:00,35.87,35.89,35.86,35.87,57300.0,21.9575,21.9698,21.9514,21.9575,57300.0
2007-05-08 11:30:00,35.87,35.87,35.82,35.82,90100.0,21.9575,21.9575,21.9269,21.9269,90100.0
2007-05-08 11:35:00,35.82,35.84,35.81,35.82,71700.0,21.9269,21.9392,21.9208,21.9269,71700.0
2007-05-08 11:40:00,35.82,35.83,35.81,35.82,21200.0,21.9269,21.9331,21.9208,21.9269,21200.0
2007-05-08 11:45:00,35.82,35.82,35.78,35.78,50400.0,21.9269,21.9269,21.9025,21.9025,50400.0
2007-05-08 11:50:00,35.78,35.81,35.78,35.79,123800.0,21.9025,21.9208,21.9025,21.9086,123800.0
2007-05-08 11:55:00,35.8,35.85,35.79,35.79,191400.0,21.9147,21.9453,21.9086,21.9086,191400.0
2007-05-08 12:00:00,35.78,35.82,35.78,35.8,127000.0,21.9025,21.9269,21.9025,21.9147,127000.0
2007-05-08 12:05:00,35.79,35.82,35.78,35.82,45600.0,21.9086,21.9269,21.9025,21.9269,45600.0
2007-05-08 12:10:00,35.82,35.83,35.81,35.83,44100.0,21.9269,21.9331,21.9208,21.9331,44100.0
2007-05-08 12:15:00,35.82,35.84,35.82,35.83,56000.0,21.9269,21.9392,21.9269,21.9331,56000.0
2007-05-08 12:20:00,35.83,35.83,35.79,35.8,83900.0,21.9331,21.9331,21.9086,21.9147,83900.0
2007-05-08 12:25:00,35.8,35.81,35.78,35.8,78600.0,21.9147,21.9208,21.9025,21.9147,78600.0
2007-05-08 12:30:00,35.8,35.82,35.79,35.82,65200.0,21.9147,21.9269,21.9086,21.9269,65200.0
2007-05-08 12:35:00,35.81,35.83,35.79,35.82,36900.0,21.9208,21.9331,21.9086,21.9269,36900.0
2007-05-08 12:40:00,35.83,35.86,35.82,35.82,56800.0,21.9331,21.9514,21.9269,21.9269,56800.0
2007-05-08 12:45:00,35.82,35.86,35.82,35.85,92500.0,21.9269,21.9514,21.9269,21.9453,92500.0
2007-05-08 12:50:00,35.86,35.9,35.85,35.89,73500.0,21.9514,21.9759,21.9453,21.9698,73500.0
2007-05-08 12:55:00,35.89,35.9,35.88,35.88,101800.0,21.9698,21.9759,21.9637,21.9637,101800.0
2007-05-08 13:00:00,35.88,35.9,35.86,35.88,57200.0,21.9637,21.9759,21.9514,21.9637,57200.0
2007-05-08 13:05:00,35.89,35.91,35.88,35.9,75500.0,21.9698,21.982,21.9637,21.9759,75500.0
2007-05-08 13:10:00,35.91,35.92,35.89,35.9,75500.0,21.982,21.9882,21.9698,21.9759,75500.0
2007-05-08 13:15:00,35.89,35.91,35.88,35.91,51900.0,21.9698,21.982,21.9637,21.982,51900.0
2007-05-08 13:20:00,35.91,35.93,35.88,35.89,63000.0,21.982,21.9943,21.9637,21.9698,63000.0
2007-05-08 13:25:00,35.9,35.93,35.9,35.91,48700.0,21.9759,21.9943,21.9759,21.982,48700.0
2007-05-08 13:30:00,35.9,35.91,35.89,35.91,50900.0,21.9759,21.982,21.9698,21.982,50900.0
2007-05-08 13:35:00,35.9,35.91,35.88,35.89,29100.0,21.9759,21.982,21.9637,21.9698,29100.0
2007-05-08 13:40:00,35.89,35.91,35.88,35.9,23900.0,21.9698,21.982,21.9637,21.9759,23900.0
2007-05-08 13:45:00,35.9,35.91,35.88,35.89,18900.0,21.9759,21.982,21.9637,21.9698,18900.0
2007-05-08 13:50:00,35.9,35.9,35.84,35.84,66300.0,21.9759,21.9759,21.9392,21.9392,66300.0
2007-05-08 13:55:00,35.85,35.85,35.82,35.82,42800.0,21.9453,21.9453,21.9269,21.9269,42800.0
2007-05-08 14:00:00,35.82,35.85,35.82,35.84,30700.0,21.9269,21.9453,21.9269,21.9392,30700.0
2007-05-08 14:05:00,35.84,35.9,35.83,35.9,49800.0,21.9392,21.9759,21.9331,21.9759,49800.0
2007-05-08 14:10:00,35.9,35.91,35.89,35.9,104500.0,21.9759,21.982,21.9698,21.9759,104500.0
2007-05-08 14:15:00,35.9,35.92,35.89,35.92,101300.0,21.9759,21.9882,21.9698,21.9882,101300.0
2007-05-08 14:20:00,35.92,35.94,35.88,35.88,91700.0,21.9882,22.0004,21.9637,21.9637,91700.0
2007-05-08 14:25:00,35.89,35.91,35.87,35.89,107700.0,21.9698,21.982,21.9575,21.9698,107700.0
2007-05-08 14:30:00,35.88,35.89,35.85,35.85,83800.0,21.9637,21.9698,21.9453,21.9453,83800.0
2007-05-08 14:35:00,35.85,35.87,35.85,35.85,72400.0,21.9453,21.9575,21.9453,21.9453,72400.0
2007-05-08 14:40:00,35.85,35.86,35.82,35.84,83300.0,21.9453,21.9514,21.9269,21.9392,83300.0
2007-05-08 14:45:00,35.83,35.85,35.83,35.85,41200.0,21.9331,21.9453,21.9331,21.9453,41200.0
2007-05-08 14:50:00,35.85,35.86,35.83,35.84,67300.0,21.9453,21.9514,21.9331,21.9392,67300.0
2007-05-08 14:55:00,35.84,35.84,35.82,35.84,86800.0,21.9392,21.9392,21.9269,21.9392,86800.0
2007-05-08 15:00:00,35.83,35.84,35.81,35.82,77600.0,21.9331,21.9392,21.9208,21.9269,77600.0
2007-05-08 15:05:00,35.83,35.83,35.79,35.81,96400.0,21.9331,21.9331,21.9086,21.9208,96400.0
2007-05-08 15:10:00,35.82,35.82,35.8,35.82,138200.0,21.9269,21.9269,21.9147,21.9269,138200.0
2007-05-08 15:15:00,35.82,35.82,35.79,35.8,144600.0,21.9269,21.9269,21.9086,21.9147,144600.0
2007-05-08 15:20:00,35.81,35.81,35.77,35.8,184800.0,21.9208,21.9208,21.8963,21.9147,184800.0
2007-05-08 15:25:00,35.79,35.81,35.79,35.81,331200.0,21.9086,21.9208,21.9086,21.9208,331200.0
2007-05-08 15:30:00,35.81,35.81,35.78,35.8,122200.0,21.9208,21.9208,21.9025,21.9147,122200.0
2007-05-08 15:35:00,35.79,35.82,35.78,35.81,159600.0,21.9086,21.9269,21.9025,21.9208,159600.0
2007-05-08 15:40:00,35.8,35.81,35.77,35.79,246800.0,21.9147,21.9208,21.8963,21.9086,246800.0
2007-05-08 15:45:00,35.78,35.81,35.77,35.79,323500.0,21.9025,21.9208,21.8963,21.9086,323500.0
2007-05-08 15:50:00,35.79,35.8,35.73,35.75,321700.0,21.9086,21.9147,21.8718,21.8841,321700.0
2007-05-08 15:55:00,35.74,35.81,35.74,35.8,617000.0,21.878,21.9208,21.878,21.9147,617000.0
2007-05-09 09:30:00,35.75,35.77,35.72,35.73,195100.0,21.8841,21.8963,21.8657,21.8718,195100.0
2007-05-09 09:35:00,35.73,35.87,35.73,35.8,149200.0,21.8718,21.9575,21.8718,21.9147,149200.0
2007-05-09 09:40:00,35.8,35.81,35.77,35.81,80200.0,21.9147,21.9208,21.8963,21.9208,80200.0
2007-05-09 09:45:00,35.81,35.84,35.78,35.79,65800.0,21.9208,21.9392,21.9025,21.9086,65800.0
2007-05-09 09:50:00,35.79,35.79,35.75,35.76,43200.0,21.9086,21.9086,21.8841,21.8902,43200.0
2007-05-09 09:55:00,35.76,35.78,35.73,35.75,114500.0,21.8902,21.9025,21.8718,21.8841,114500.0
2007-05-09 10:00:00,35.74,35.8,35.74,35.79,143300.0,21.878,21.9147,21.878,21.9086,143300.0
2007-05-09 10:05:00,35.79,35.81,35.77,35.81,98400.0,21.9086,21.9208,21.8963,21.9208,98400.0
2007-05-09 10:10:00,35.81,35.81,35.77,35.77,126100.0,21.9208,21.9208,21.8963,21.8963,126100.0
2007-05-09 10:15:00,35.77,35.8,35.75,35.79,189200.0,21.8963,21.9147,21.8841,21.9086,189200.0
2007-05-09 10:20:00,35.79,35.81,35.77,35.8,69100.0,21.9086,21.9208,21.8963,21.9147,69100.0
2007-05-09 10:25:00,35.8,35.83,35.79,35.83,105600.0,21.9147,21.9331,21.9086,21.9331,105600.0
2007-05-09 10:30:00,35.83,35.86,35.82,35.85,328300.0,21.9331,21.9514,21.9269,21.9453,328300.0
2007-05-09 10:35:00,35.85,35.87,35.82,35.84,107600.0,21.9453,21.9575,21.9269,21.9392,107600.0
2007-05-09 10:40:00,35.84,35.86,35.8,35.82,114600.0,21.9392,21.9514,21.9147,21.9269,114600.0
2007-05-09 10:45:00,35.82,35.86,35.8,35.86,71600.0,21.9269,21.9514,21.9147,21.9514,71600.0
2007-05-09 10:50:00,35.85,35.87,35.8,35.81,128400.0,21.9453,21.9575,21.9147,21.9208,128400.0
2007-05-09 10:55:00,35.81,35.84,35.81,35.84,87500.0,21.9208,21.9392,21.9208,21.9392,87500.0
2007-05-09 11:00:00,35.83,35.85,35.81,35.84,143700.0,21.9331,21.9453,21.9208,21.9392,143700.0
2007-05-09 11:05:00,35.84,35.85,35.82,35.85,82800.0,21.9392,21.9453,21.9269,21.9453,82800.0
2007-05-09 11:10:00,35.84,35.86,35.83,35.84,111200.0,21.9392,21.9514,21.9331,21.9392,111200.0
2007-05-09 11:15:00,35.84,35.89,35.83,35.89,131100.0,21.9392,21.9698,21.9331,21.9698,131100.0
2007-05-09 11:20:00,35.88,35.92,35.87,35.92,101600.0,21.9637,21.9882,21.9575,21.9882,101600.0
2007-05-09 11:25:00,35.92,35.92,35.89,35.91,144500.0,21.9882,21.9882,21.9698,21.982,144500.0
2007-05-09 11:30:00,35.9,35.94,35.9,35.93,110500.0,21.9759,22.0004,21.9759,21.9943,110500.0
2007-05-09 11:35:00,35.94,35.94,35.92,35.92,80800.0,22.0004,22.0004,21.9882,21.9882,80800.0
2007-05-09 11:40:00,35.92,35.98,35.92,35.97,170800.0,21.9882,22.0249,21.9882,22.0188,170800.0
2007-05-09 11:45:00,35.96,36.0,35.96,36.0,79900.0,22.0126,22.0371,22.0126,22.0371,79900.0
2007-05-09 11:50:00,35.99,35.99,35.9,35.91,145200.0,22.031,22.031,21.9759,21.982,145200.0
2007-05-09 11:55:00,35.9,35.94,35.86,35.93,129100.0,21.9759,22.0004,21.9514,21.9943,129100.0
2007-05-09 12:00:00,35.93,35.94,35.9,35.94,55900.0,21.9943,22.0004,21.9759,22.0004,55900.0
2007-05-09 12:05:00,35.94,35.98,35.93,35.95,113600.0,22.0004,22.0249,21.9943,22.0065,113600.0
2007-05-09 12:10:00,35.95,35.96,35.94,35.94,25700.0,22.0065,22.0126,22.0004,22.0004,25700.0
2007-05-09 12:15:00,35.94,35.95,35.92,35.94,63700.0,22.0004,22.0065,21.9882,22.0004,63700.0
2007-05-09 12:20:00,35.94,35.97,35.92,35.95,88400.0,22.0004,22.0188,21.9882,22.0065,88400.0
2007-05-09 12:25:00,35.95,35.98,35.93,35.96,83600.0,22.0065,22.0249,21.9943,22.0126,83600.0
2007-05-09 12:30:00,35.97,35.98,35.95,35.97,52800.0,22.0188,22.0249,22.0065,22.0188,52800.0
2007-05-09 12:35:00,35.97,36.0,35.96,36.0,81500.0,22.0188,22.0371,22.0126,22.0371,81500.0
2007-05-09 12:40:00,35.99,36.02,35.98,36.0,150300.0,22.031,22.0494,22.0249,22.0371,150300.0
2007-05-09 12:45:00,36.0,36.01,35.98,35.99,103100.0,22.0371,22.0432,22.0249,22.031,103100.0
2007-05-09 12:50:00,35.99,35.99,35.94,35.96,78100.0,22.031,22.031,22.0004,22.0126,78100.0
2007-05-09 12:55:00,35.95,35.98,35.95,35.97,34700.0,22.0065,22.0249,22.0065,22.0188,34700.0
2007-05-09 13:00:00,35.97,35.98,35.95,35.98,36300.0,22.0188,22.0249,22.0065,22.0249,36300.0
2007-05-09 13:05:00,35.97,35.99,35.97,35.99,26500.0,22.0188,22.031,22.0188,22.031,26500.0
2007-05-09 13:10:00,35.98,35.99,35.95,35.96,39900.0,22.0249,22.031,22.0065,22.0126,39900.0
2007-05-09 13:15:00,35.96,35.97,35.95,35.97,43800.0,22.0126,22.0188,22.0065,22.0188,43800.0
2007-05-09 13:20:00,35.97,35.97,35.95,35.97,73000.0,22.0188,22.0188,22.0065,22.0188,73000.0
2007-05-09 13:25:00,35.96,36.02,35.96,36.01,172100.0,22.0126,22.0494,22.0126,22.0432,172100.0
2007-05-09 13:30:00,36.01,36.03,36.01,36.03,26800.0,22.0432,22.0555,22.0432,22.0555,26800.0
2007-05-09 13:35:00,36.02,36.04,36.0,36.02,163100.0,22.0494,22.0616,22.0371,22.0494,163100.0
2007-05-09 13:40:00,36.02,36.11,36.02,36.08,162600.0,22.0494,22.1045,22.0494,22.0861,162600.0
2007-05-09 13:45:00,36.08,36.17,36.07,36.17,301200.0,22.0861,22.1412,22.08,22.1412,301200.0
2007-05-09 13:50:00,36.17,36.18,36.11,36.12,133100.0,22.1412,22.1473,22.1045,22.1106,133100.0
2007-05-09 13:55:00,36.12,36.14,36.12,36.14,50600.0,22.1106,22.1228,22.1106,22.1228,50600.0
2007-05-09 14:00:00,36.13,36.21,36.13,36.18,150000.0,22.1167,22.1657,22.1167,22.1473,150000.0
2007-05-09 14:05:00,36.19,36.22,36.18,36.21,164800.0,22.1534,22.1718,22.1473,22.1657,164800.0
2007-05-09 14:10:00,36.2,36.21,36.13,36.15,134700.0,22.1596,22.1657,22.1167,22.1289,134700.0
2007-05-09 14:15:00,36.14,36.15,35.82,35.98,502000.0,22.1228,22.1289,21.9269,22.0249,502000.0
2007-05-09 14:20:00,35.98,36.16,35.93,35.95,450600.0,22.0249,22.1351,21.9943,22.0065,450600.0
2007-05-09 14:25:00,35.95,36.0,35.92,35.94,242000.0,22.0065,22.0371,21.9882,22.0004,242000.0
2007-05-09 14:30:00,35.96,35.96,35.9,35.92,185500.0,22.0126,22.0126,21.9759,21.9882,185500.0
2007-05-09 14:35:00,35.92,35.98,35.88,35.94,287800.0,21.9882,22.0249,21.9637,22.0004,287800.0
2007-05-09 14:40:00,35.93,36.04,35.9,36.03,201700.0,21.9943,22.0616,21.9759,22.0555,201700.0
2007-05-09 14:45:00,36.03,36.07,35.99,36.02,176100.0,22.0555,22.08,22.031,22.0494,176100.0
2007-05-09 14:50:00,36.01,36.05,35.99,36.03,139200.0,22.0432,22.0677,22.031,22.0555,139200.0
2007-05-09 14:55:00,36.03,36.07,36.02,36.04,184400.0,22.0555,22.08,22.0494,22.0616,184400.0
2007-05-09 15:00:00,36.03,36.06,36.01,36.06,143800.0,22.0555,22.0739,22.0432,22.0739,143800.0
2007-05-09 15:05:00,36.05,36.06,35.99,35.99,145000.0,22.0677,22.0739,22.031,22.031,145000.0
2007-05-09 15:10:00,35.99,36.06,35.98,36.04,169800.0,22.031,22.0739,22.0249,22.0616,169800.0
2007-05-09 15:15:00,36.04,36.06,36.02,36.04,113900.0,22.0616,22.0739,22.0494,22.0616,113900.0
2007-05-09 15:20:00,36.03,36.08,36.01,36.04,142800.0,22.0555,22.0861,22.0432,22.0616,142800.0
2007-05-09 15:25:00,36.04,36.15,36.04,36.15,263900.0,22.0616,22.1289,22.0616,22.1289,263900.0
2007-05-09 15:30:00,36.14,36.15,36.07,36.07,135400.0,22.1228,22.1289,22.08,22.08,135400.0
2007-05-09 15:35:00,36.08,36.1,36.08,36.1,87900.0,22.0861,22.0983,22.0861,22.0983,87900.0
2007-05-09 15:40:00,36.1,36.18,36.08,36.18,393100.0,22.0983,22.1473,22.0861,22.1473,393100.0
2007-05-09 15:45:00,36.18,36.18,36.08,36.1,236100.0,22.1473,22.1473,22.0861,22.0983,236100.0
2007-05-09 15:50:00,36.11,36.11,36.08,36.08,130200.0,22.1045,22.1045,22.0861,22.0861,130200.0
2007-05-09 15:55:00,36.08,36.14,36.08,36.13,526700.0,22.0861,22.1228,22.0861,22.1167,526700.0
2007-05-10 09:30:00,36.03,36.03,35.8,35.89,179500.0,22.0555,22.0555,21.9147,21.9698,179500.0
2007-05-10 09:35:00,35.89,35.89,35.81,35.83,119500.0,21.9698,21.9698,21.9208,21.9331,119500.0
2007-05-10 09:40:00,35.83,35.84,35.8,35.8,96000.0,21.9331,21.9392,21.9147,21.9147,96000.0
2007-05-10 09:45:00,35.8,35.91,35.79,35.81,207400.0,21.9147,21.982,21.9086,21.9208,207400.0
2007-05-10 09:50:00,35.81,35.93,35.8,35.91,146600.0,21.9208,21.9943,21.9147,21.982,146600.0
2007-05-10 09:55:00,35.9,35.91,35.84,35.87,103100.0,21.9759,21.982,21.9392,21.9575,103100.0
2007-05-10 10:00:00,35.87,35.92,35.85,35.91,77200.0,21.9575,21.9882,21.9453,21.982,77200.0
2007-05-10 10:05:00,35.9,35.95,35.88,35.95,101300.0,21.9759,22.0065,21.9637,22.0065,101300.0
2007-05-10 10:10:00,35.95,35.96,35.88,35.93,141400.0,22.0065,22.0126,21.9637,21.9943,141400.0
2007-05-10 10:15:00,35.92,35.95,35.89,35.93,97000.0,21.9882,22.0065,21.9698,21.9943,97000.0
2007-05-10 10:20:00,35.93,35.94,35.91,35.94,89100.0,21.9943,22.0004,21.982,22.0004,89100.0
2007-05-10 10:25:00,35.93,35.95,35.91,35.91,57500.0,21.9943,22.0065,21.982,21.982,57500.0
2007-05-10 10:30:00,35.91,35.91,35.84,35.84,102100.0,21.982,21.982,21.9392,21.9392,102100.0
2007-05-10 10:35:00,35.85,35.86,35.81,35.83,89500.0,21.9453,21.9514,21.9208,21.9331,89500.0
2007-05-10 10:40:00,35.84,35.89,35.82,35.89,89800.0,21.9392,21.9698,21.9269,21.9698,89800.0
2007-05-10 10:45:00,35.88,35.89,35.87,35.88,23200.0,21.9637,21.9698,21.9575,21.9637,23200.0
2007-05-10 10:50:00,35.87,35.89,35.85,35.88,51700.0,21.9575,21.9698,21.9453,21.9637,51700.0
2007-05-10 10:55:00,35.89,35.89,35.87,35.88,18800.0,21.9698,21.9698,21.9575,21.9637,18800.0
2007-05-10 11:00:00,35.88,35.9,35.87,35.89,33100.0,21.9637,21.9759,21.9575,21.9698,33100.0
2007-05-10 11:05:00,35.88,35.9,35.84,35.85,62400.0,21.9637,21.9759,21.9392,21.9453,62400.0
2007-05-10 11:10:00,35.85,35.86,35.77,35.8,83800.0,21.9453,21.9514,21.8963,21.9147,83800.0
2007-05-10 11:15:00,35.8,35.81,35.72,35.76,147500.0,21.9147,21.9208,21.8657,21.8902,147500.0
2007-05-10 11:20:00,35.75,35.78,35.7,35.71,72500.0,21.8841,21.9025,21.8535,21.8596,72500.0
2007-05-10 11:25:00,35.71,35.75,35.7,35.72,89200.0,21.8596,21.8841,21.8535,21.8657,89200.0
2007-05-10 11:30:00,35.72,35.77,35.68,35.77,151500.0,21.8657,21.8963,21.8412,21.8963,151500.0
2007-05-10 11:35:00,35.77,35.8,35.75,35.8,33900.0,21.8963,21.9147,21.8841,21.9147,33900.0
2007-05-10 11:40:00,35.8,35.82,35.78,35.78,32100.0,21.9147,21.9269,21.9025,21.9025,32100.0
2007-05-10 11:45:00,35.78,35.79,35.72,35.73,51300.0,21.9025,21.9086,21.8657,21.8718,51300.0
2007-05-10 11:50:00,35.73,35.77,35.65,35.66,130100.0,21.8718,21.8963,21.8229,21.829,130100.0
2007-05-10 11:55:00,35.67,35.72,35.67,35.68,112500.0,21.8351,21.8657,21.8351,21.8412,112500.0
2007-05-10 12:00:00,35.68,35.69,35.62,35.67,118400.0,21.8412,21.8474,21.8045,21.8351,118400.0
2007-05-10 12:05:00,35.67,35.72,35.66,35.7,94400.0,21.8351,21.8657,21.829,21.8535,94400.0
2007-05-10 12:10:00,35.7,35.73,35.62,35.67,135600.0,21.8535,21.8718,21.8045,21.8351,135600.0
2007-05-10 12:15:00,35.67,35.68,35.65,35.66,66400.0,21.8351,21.8412,21.8229,21.829,66400.0
2007-05-10 12:20:00,35.66,35.68,35.63,35.66,109900.0,21.829,21.8412,21.8106,21.829,109900.0
2007-05-10 12:25:00,35.66,35.68,35.63,35.65,68900.0,21.829,21.8412,21.8106,21.8229,68900.0
2007-05-10 12:30:00,35.65,35.65,35.62,35.65,47400.0,21.8229,21.8229,21.8045,21.8229,47400.0
2007-05-10 12:35:00,35.65,35.65,35.64,35.65,10500.0,21.8229,21.8229,21.8168,21.8229,10500.0
2007-05-10 12:40:00,35.65,35.67,35.63,35.64,119800.0,21.8229,21.8351,21.8106,21.8168,119800.0
2007-05-10 12:45:00,35.64,35.65,35.59,35.61,81600.0,21.8168,21.8229,21.7861,21.7984,81600.0
2007-05-10 12:50:00,35.61,35.66,35.6,35.65,113900.0,21.7984,21.829,21.7923,21.8229,113900.0
2007-05-10 12:55:00,35.64,35.66,35.63,35.63,44700.0,21.8168,21.829,21.8106,21.8106,44700.0
2007-05-10 13:00:00,35.63,35.63,35.6,35.61,35700.0,21.8106,21.8106,21.7923,21.7984,35700.0
2007-05-10 13:05:00,35.61,35.61,35.58,35.59,77700.0,21.7984,21.7984,21.78,21.7861,77700.0
2007-05-10 13:10:00,35.59,35.6,35.57,35.58,99400.0,21.7861,21.7923,21.7739,21.78,99400.0
2007-05-10 13:15:00,35.57,35.63,35.57,35.63,107200.0,21.7739,21.8106,21.7739,21.8106,107200.0
2007-05-10 13:20:00,35.64,35.65,35.6,35.62,96800.0,21.8168,21.8229,21.7923,21.8045,96800.0
2007-05-10 13:25:00,35.62,35.67,35.62,35.67,24300.0,21.8045,21.8351,21.8045,21.8351,24300.0
2007-05-10 13:30:00,35.67,35.67,35.5,35.52,280300.0,21.8351,21.8351,21.7311,21.7433,280300.0
2007-05-10 13:35:00,35.52,35.57,35.5,35.57,123500.0,21.7433,21.7739,21.7311,21.7739,123500.0
2007-05-10 13:40:00,35.57,35.59,35.54,35.55,49400.0,21.7739,21.7861,21.7555,21.7617,49400.0
2007-05-10 13:45:00,35.55,35.59,35.54,35.58,51200.0,21.7617,21.7861,21.7555,21.78,51200.0
2007-05-10 13:50:00,35.59,35.6,35.54,35.57,198400.0,21.7861,21.7923,21.7555,21.7739,198400.0
2007-05-10 13:55:00,35.56,35.57,35.51,35.52,160600.0,21.7678,21.7739,21.7372,21.7433,160600.0
2007-05-10 14:00:00,35.52,35.58,35.51,35.55,455000.0,21.7433,21.78,21.7372,21.7617,455000.0
2007-05-10 14:05:00,35.55,35.57,35.53,35.55,112700.0,21.7617,21.7739,21.7494,21.7617,112700.0
2007-05-10 14:10:00,35.55,35.56,35.53,35.54,47400.0,21.7617,21.7678,21.7494,21.7555,47400.0
2007-05-10 14:15:00,35.55,35.61,35.54,35.61,56000.0,21.7617,21.7984,21.7555,21.7984,56000.0
2007-05-10 14:20:00,35.61,35.62,35.59,35.6,249500.0,21.7984,21.8045,21.7861,21.7923,249500.0
2007-05-10 14:25:00,35.61,35.66,35.6,35.62,885500.0,21.7984,21.829,21.7923,21.8045,885500.0
2007-05-10 14:30:00,35.62,35.62,35.6,35.61,306000.0,21.8045,21.8045,21.7923,21.7984,306000.0
2007-05-10 14:35:00,35.61,35.61,35.58,35.6,460500.0,21.7984,21.7984,21.78,21.7923,460500.0
2007-05-10 14:40:00,35.6,35.62,35.6,35.62,289900.0,21.7923,21.8045,21.7923,21.8045,289900.0
2007-05-10 14:45:00,35.62,35.62,35.6,35.61,21800.0,21.8045,21.8045,21.7923,21.7984,21800.0
2007-05-10 14:50:00,35.6,35.61,35.55,35.57,1063600.0,21.7923,21.7984,21.7617,21.7739,1063600.0
2007-05-10 14:55:00,35.56,35.59,35.52,35.54,130100.0,21.7678,21.7861,21.7433,21.7555,130100.0
2007-05-10 15:00:00,35.54,35.54,35.46,35.5,203600.0,21.7555,21.7555,21.7066,21.7311,203600.0
2007-05-10 15:05:00,35.49,35.54,35.49,35.49,194900.0,21.7249,21.7555,21.7249,21.7249,194900.0
2007-05-10 15:10:00,35.48,35.55,35.45,35.54,156300.0,21.7188,21.7617,21.7004,21.7555,156300.0
2007-05-10 15:15:00,35.54,35.56,35.51,35.51,116800.0,21.7555,21.7678,21.7372,21.7372,116800.0
2007-05-10 15:20:00,35.51,35.54,35.5,35.54,80400.0,21.7372,21.7555,21.7311,21.7555,80400.0
2007-05-10 15:25:00,35.54,35.54,35.5,35.5,189200.0,21.7555,21.7555,21.7311,21.7311,189200.0
2007-05-10 15:30:00,35.51,35.55,35.49,35.54,133500.0,21.7372,21.7617,21.7249,21.7555,133500.0
2007-05-10 15:35:00,35.54,35.55,35.52,35.53,124600.0,21.7555,21.7617,21.7433,21.7494,124600.0
2007-05-10 15:40:00,35.53,35.53,35.46,35.47,280000.0,21.7494,21.7494,21.7066,21.7127,280000.0
2007-05-10 15:45:00,35.46,35.5,35.45,35.49,248400.0,21.7066,21.7311,21.7004,21.7249,248400.0
2007-05-10 15:50:00,35.49,35.5,35.45,35.45,271600.0,21.7249,21.7311,21.7004,21.7004,271600.0
2007-05-10 15:55:00,35.45,35.46,35.4,35.4,344300.0,21.7004,21.7066,21.6698,21.6698,344300.0
2007-05-11 09:30:00,35.52,35.63,35.5,35.52,174600.0,21.7433,21.8106,21.7311,21.7433,174600.0
2007-05-11 09:35:00,35.51,35.59,35.45,35.57,134600.0,21.7372,21.7861,21.7004,21.7739,134600.0
2007-05-11 09:40:00,35.55,35.56,35.51,35.54,51200.0,21.7617,21.7678,21.7372,21.7555,51200.0
2007-05-11 09:45:00,35.54,35.59,35.5,35.56,67800.0,21.7555,21.7861,21.7311,21.7678,67800.0
2007-05-11 09:50:00,35.57,35.58,35.5,35.51,57200.0,21.7739,21.78,21.7311,21.7372,57200.0
2007-05-11 09:55:00,35.5,35.51,35.45,35.46,68100.0,21.7311,21.7372,21.7004,21.7066,68100.0
2007-05-11 10:00:00,35.47,35.53,35.46,35.5,147900.0,21.7127,21.7494,21.7066,21.7311,147900.0
2007-05-11 10:05:00,35.49,35.5,35.44,35.47,106600.0,21.7249,21.7311,21.6943,21.7127,106600.0
2007-05-11 10:10:00,35.47,35.55,35.42,35.54,160300.0,21.7127,21.7617,21.6821,21.7555,160300.0
2007-05-11 10:15:00,35.55,35.6,35.51,35.59,164500.0,21.7617,21.7923,21.7372,21.7861,164500.0
2007-05-11 10:20:00,35.59,35.66,35.57,35.62,193200.0,21.7861,21.829,21.7739,21.8045,193200.0
2007-05-11 10:25:00,35.62,35.65,35.6,35.63,92000.0,21.8045,21.8229,21.7923,21.8106,92000.0
2007-05-11 10:30:00,35.63,35.66,35.59,35.6,211500.0,21.8106,21.829,21.7861,21.7923,211500.0
2007-05-11 10:35:00,35.59,35.62,35.57,35.62,726000.0,21.7861,21.8045,21.7739,21.8045,726000.0
2007-05-11 10:40:00,35.61,35.62,35.59,35.6,75400.0,21.7984,21.8045,21.7861,21.7923,75400.0
2007-05-11 10:45:00,35.6,35.65,35.58,35.62,119700.0,21.7923,21.8229,21.78,21.8045,119700.0
2007-05-11 10:50:00,35.63,35.74,35.62,35.71,549500.0,21.8106,21.878,21.8045,21.8596,549500.0
2007-05-11 10:55:00,35.71,35.75,35.65,35.69,235400.0,21.8596,21.8841,21.8229,21.8474,235400.0
2007-05-11 11:00:00,35.69,35.79,35.69,35.79,439200.0,21.8474,21.9086,21.8474,21.9086,439200.0
2007-05-11 11:05:00,35.79,35.8,35.66,35.7,289200.0,21.9086,21.9147,21.829,21.8535,289200.0
2007-05-11 11:10:00,35.7,35.71,35.62,35.63,321300.0,21.8535,21.8596,21.8045,21.8106,321300.0
2007-05-11 11:15:00,35.62,35.65,35.59,35.63,283100.0,21.8045,21.8229,21.7861,21.8106,283100.0
2007-05-11 11:20:00,35.62,35.63,35.57,35.58,133100.0,21.8045,21.8106,21.7739,21.78,133100.0
2007-05-11 11:25:00,35.58,35.63,35.57,35.6,125700.0,21.78,21.8106,21.7739,21.7923,125700.0
2007-05-11 11:30:00,35.6,35.61,35.55,35.58,350200.0,21.7923,21.7984,21.7617,21.78,350200.0
2007-05-11 11:35:00,35.58,35.58,35.55,35.56,51100.0,21.78,21.78,21.7617,21.7678,51100.0
2007-05-11 11:40:00,35.56,35.56,35.53,35.53,90000.0,21.7678,21.7678,21.7494,21.7494,90000.0
2007-05-11 11:45:00,35.53,35.58,35.52,35.57,108700.0,21.7494,21.78,21.7433,21.7739,108700.0
2007-05-11 11:50:00,35.57,35.58,35.55,35.55,82100.0,21.7739,21.78,21.7617,21.7617,82100.0
2007-05-11 11:55:00,35.55,35.6,35.55,35.59,60700.0,21.7617,21.7923,21.7617,21.7861,60700.0
2007-05-11 12:00:00,35.6,35.61,35.57,35.57,76800.0,21.7923,21.7984,21.7739,21.7739,76800.0
2007-05-11 12:05:00,35.58,35.58,35.55,35.58,127000.0,21.78,21.78,21.7617,21.78,127000.0
2007-05-11 12:10:00,35.57,35.58,35.54,35.55,94800.0,21.7739,21.78,21.7555,21.7617,94800.0
2007-05-11 12:15:00,35.54,35.58,35.53,35.53,202700.0,21.7555,21.78,21.7494,21.7494,202700.0
2007-05-11 12:20:00,35.54,35.54,35.49,35.51,141000.0,21.7555,21.7555,21.7249,21.7372,141000.0
2007-05-11 12:25:00,35.51,35.52,35.49,35.49,127500.0,21.7372,21.7433,21.7249,21.7249,127500.0
2007-05-11 12:30:00,35.49,35.54,35.49,35.52,105800.0,21.7249,21.7555,21.7249,21.7433,105800.0
2007-05-11 12:35:00,35.53,35.53,35.5,35.5,91700.0,21.7494,21.7494,21.7311,21.7311,91700.0
2007-05-11 12:40:00,35.51,35.54,35.5,35.52,72700.0,21.7372,21.7555,21.7311,21.7433,72700.0
2007-05-11 12:45:00,35.52,35.55,35.48,35.48,129400.0,21.7433,21.7617,21.7188,21.7188,129400.0
2007-05-11 12:50:00,35.48,35.49,35.46,35.49,184900.0,21.7188,21.7249,21.7066,21.7249,184900.0
2007-05-11 12:55:00,35.5,35.52,35.48,35.5,264900.0,21.7311,21.7433,21.7188,21.7311,264900.0
2007-05-11 13:00:00,35.5,35.52,35.49,35.51,133400.0,21.7311,21.7433,21.7249,21.7372,133400.0
2007-05-11 13:05:00,35.51,35.51,35.49,35.5,136500.0,21.7372,21.7372,21.7249,21.7311,136500.0
2007-05-11 13:10:00,35.5,35.5,35.48,35.5,106700.0,21.7311,21.7311,21.7188,21.7311,106700.0
2007-05-11 13:15:00,35.5,35.5,35.49,35.5,106300.0,21.7311,21.7311,21.7249,21.7311,106300.0
2007-05-11 13:20:00,35.5,35.55,35.48,35.53,320800.0,21.7311,21.7617,21.7188,21.7494,320800.0
2007-05-11 13:25:00,35.53,35.6,35.52,35.6,506500.0,21.7494,21.7923,21.7433,21.7923,506500.0
2007-05-11 13:30:00,35.59,35.6,35.58,35.58,62900.0,21.7861,21.7923,21.78,21.78,62900.0
2007-05-11 13:35:00,35.59,35.62,35.58,35.6,113200.0,21.7861,21.8045,21.78,21.7923,113200.0
2007-05-11 13:40:00,35.6,35.62,35.58,35.58,76700.0,21.7923,21.8045,21.78,21.78,76700.0
2007-05-11 13:45:00,35.59,35.6,35.58,35.59,76500.0,21.7861,21.7923,21.78,21.7861,76500.0
2007-05-11 13:50:00,35.59,35.59,35.58,35.59,65900.0,21.7861,21.7861,21.78,21.7861,65900.0
2007-05-11 13:55:00,35.59,35.59,35.53,35.54,85200.0,21.7861,21.7861,21.7494,21.7555,85200.0
2007-05-11 14:00:00,35.55,35.6,35.55,35.57,120100.0,21.7617,21.7923,21.7617,21.7739,120100.0
2007-05-11 14:05:00,35.56,35.57,35.54,35.56,119800.0,21.7678,21.7739,21.7555,21.7678,119800.0
2007-05-11 14:10:00,35.56,35.57,35.54,35.54,75600.0,21.7678,21.7739,21.7555,21.7555,75600.0
2007-05-11 14:15:00,35.54,35.55,35.52,35.52,46200.0,21.7555,21.7617,21.7433,21.7433,46200.0
2007-05-11 14:20:00,35.51,35.52,35.51,35.52,21700.0,21.7372,21.7433,21.7372,21.7433,21700.0
2007-05-11 14:25:00,35.52,35.52,35.46,35.46,140400.0,21.7433,21.7433,21.7066,21.7066,140400.0
2007-05-11 14:30:00,35.46,35.49,35.46,35.49,150800.0,21.7066,21.7249,21.7066,21.7249,150800.0
2007-05-11 14:35:00,35.48,35.5,35.48,35.49,59100.0,21.7188,21.7311,21.7188,21.7249,59100.0
2007-05-11 14:40:00,35.49,35.53,35.48,35.52,109600.0,21.7249,21.7494,21.7188,21.7433,109600.0
2007-05-11 14:45:00,35.53,35.53,35.49,35.49,92600.0,21.7494,21.7494,21.7249,21.7249,92600.0
2007-05-11 14:50:00,35.49,35.52,35.49,35.49,102900.0,21.7249,21.7433,21.7249,21.7249,102900.0
2007-05-11 14:55:00,35.49,35.5,35.48,35.48,55700.0,21.7249,21.7311,21.7188,21.7188,55700.0
2007-05-11 15:00:00,35.49,35.52,35.47,35.49,305100.0,21.7249,21.7433,21.7127,21.7249,305100.0
2007-05-11 15:05:00,35.49,35.52,35.48,35.5,220800.0,21.7249,21.7433,21.7188,21.7311,220800.0
2007-05-11 15:10:00,35.49,35.52,35.48,35.49,93900.0,21.7249,21.7433,21.7188,21.7249,93900.0
2007-05-11 15:15:00,35.5,35.52,35.49,35.49,154800.0,21.7311,21.7433,21.7249,21.7249,154800.0
2007-05-11 15:20:00,35.49,35.51,35.49,35.5,110600.0,21.7249,21.7372,21.7249,21.7311,110600.0
2007-05-11 15:25:00,35.49,35.52,35.48,35.48,156300.0,21.7249,21.7433,21.7188,21.7188,156300.0
2007-05-11 15:30:00,35.49,35.55,35.49,35.51,194100.0,21.7249,21.7617,21.7249,21.7372,194100.0
2007-05-11 15:35:00,35.51,35.53,35.49,35.51,275600.0,21.7372,21.7494,21.7249,21.7372,275600.0
2007-05-11 15:40:00,35.51,35.52,35.49,35.5,335300.0,21.7372,21.7433,21.7249,21.7311,335300.0
2007-05-11 15:45:00,35.5,35.51,35.47,35.48,266600.0,21.7311,21.7372,21.7127,21.7188,266600.0
2007-05-11 15:50:00,35.48,35.51,35.47,35.48,377400.0,21.7188,21.7372,21.7127,21.7188,377400.0
2007-05-11 15:55:00,35.48,35.52,35.47,35.52,681400.0,21.7188,21.7433,21.7127,21.7433,681400.0
2007-05-14 09:30:00,35.61,35.8,35.61,35.61,205100.0,21.7984,21.9147,21.7984,21.7984,205100.0
2007-05-14 09:35:00,35.62,35.71,35.61,35.66,89700.0,21.8045,21.8596,21.7984,21.829,89700.0
2007-05-14 09:40:00,35.67,35.68,35.63,35.63,57000.0,21.8351,21.8412,21.8106,21.8106,57000.0
2007-05-14 09:45:00,35.63,35.64,35.61,35.63,51000.0,21.8106,21.8168,21.7984,21.8106,51000.0
2007-05-14 09:50:00,35.63,35.65,35.62,35.65,39800.0,21.8106,21.8229,21.8045,21.8229,39800.0
2007-05-14 09:55:00,35.65,35.66,35.64,35.65,47400.0,21.8229,21.829,21.8168,21.8229,47400.0
2007-05-14 10:00:00,35.64,35.65,35.62,35.63,103600.0,21.8168,21.8229,21.8045,21.8106,103600.0
2007-05-14 10:05:00,35.63,35.66,35.63,35.66,94900.0,21.8106,21.829,21.8106,21.829,94900.0
2007-05-14 10:10:00,35.66,35.67,35.64,35.65,128000.0,21.829,21.8351,21.8168,21.8229,128000.0
2007-05-14 10:15:00,35.65,35.69,35.64,35.64,185300.0,21.8229,21.8474,21.8168,21.8168,185300.0
2007-05-14 10:20:00,35.65,35.66,35.63,35.64,73000.0,21.8229,21.829,21.8106,21.8168,73000.0
2007-05-14 10:25:00,35.64,35.66,35.62,35.66,112000.0,21.8168,21.829,21.8045,21.829,112000.0
2007-05-14 10:30:00,35.66,35.66,35.62,35.62,115100.0,21.829,21.829,21.8045,21.8045,115100.0
2007-05-14 10:35:00,35.63,35.63,35.57,35.59,96600.0,21.8106,21.8106,21.7739,21.7861,96600.0
2007-05-14 10:40:00,35.6,35.6,35.54,35.59,107800.0,21.7923,21.7923,21.7555,21.7861,107800.0
2007-05-14 10:45:00,35.6,35.6,35.59,35.6,33500.0,21.7923,21.7923,21.7861,21.7923,33500.0
2007-05-14 10:50:00,35.6,35.62,35.58,35.58,103400.0,21.7923,21.8045,21.78,21.78,103400.0
2007-05-14 10:55:00,35.59,35.61,35.58,35.59,144400.0,21.7861,21.7984,21.78,21.7861,144400.0
2007-05-14 11:00:00,35.59,35.6,35.57,35.58,89600.0,21.7861,21.7923,21.7739,21.78,89600.0
2007-05-14 11:05:00,35.58,35.59,35.52,35.54,132100.0,21.78,21.7861,21.7433,21.7555,132100.0
2007-05-14 11:10:00,35.54,35.58,35.53,35.57,92500.0,21.7555,21.78,21.7494,21.7739,92500.0
2007-05-14 11:15:00,35.58,35.58,35.54,35.54,52100.0,21.78,21.78,21.7555,21.7555,52100.0
2007-05-14 11:20:00,35.55,35.55,35.49,35.49,109100.0,21.7617,21.7617,21.7249,21.7249,109100.0
2007-05-14 11:25:00,35.48,35.5,35.47,35.47,79200.0,21.7188,21.7311,21.7127,21.7127,79200.0
2007-05-14 11:30:00,35.46,35.48,35.43,35.47,110900.0,21.7066,21.7188,21.6882,21.7127,110900.0
2007-05-14 11:35:00,35.46,35.5,35.45,35.5,93300.0,21.7066,21.7311,21.7004,21.7311,93300.0
2007-05-14 11:40:00,35.5,35.51,35.49,35.49,39200.0,21.7311,21.7372,21.7249,21.7249,39200.0
2007-05-14 11:45:00,35.49,35.5,35.48,35.48,28400.0,21.7249,21.7311,21.7188,21.7188,28400.0
2007-05-14 11:50:00,35.49,35.49,35.45,35.45,88700.0,21.7249,21.7249,21.7004,21.7004,88700.0
2007-05-14 11:55:00,35.46,35.48,35.44,35.48,70700.0,21.7066,21.7188,21.6943,21.7188,70700.0
2007-05-14 12:00:00,35.48,35.51,35.47,35.5,62600.0,21.7188,21.7372,21.7127,21.7311,62600.0
2007-05-14 12:05:00,35.49,35.5,35.47,35.48,17900.0,21.7249,21.7311,21.7127,21.7188,17900.0
2007-05-14 12:10:00,35.48,35.51,35.47,35.48,79900.0,21.7188,21.7372,21.7127,21.7188,79900.0
2007-05-14 12:15:00,35.49,35.49,35.46,35.48,46700.0,21.7249,21.7249,21.7066,21.7188,46700.0
2007-05-14 12:20:00,35.48,35.48,35.45,35.45,43200.0,21.7188,21.7188,21.7004,21.7004,43200.0
2007-05-14 12:25:00,35.45,35.46,35.45,35.45,21600.0,21.7004,21.7066,21.7004,21.7004,21600.0
2007-05-14 12:30:00,35.45,35.47,35.44,35.46,47500.0,21.7004,21.7127,21.6943,21.7066,47500.0
2007-05-14 12:35:00,35.46,35.48,35.45,35.45,42800.0,21.7066,21.7188,21.7004,21.7004,42800.0
2007-05-14 12:40:00,35.45,35.47,35.45,35.46,38800.0,21.7004,21.7127,21.7004,21.7066,38800.0
2007-05-14 12:45:00,35.47,35.47,35.45,35.45,36300.0,21.7127,21.7127,21.7004,21.7004,36300.0
2007-05-14 12:50:00,35.45,35.52,35.45,35.5,131400.0,21.7004,21.7433,21.7004,21.7311,131400.0
2007-05-14 12:55:00,35.5,35.51,35.49,35.5,60100.0,21.7311,21.7372,21.7249,21.7311,60100.0
2007-05-14 13:00:00,35.51,35.51,35.46,35.48,89900.0,21.7372,21.7372,21.7066,21.7188,89900.0
2007-05-14 13:05:00,35.47,35.49,35.47,35.47,303900.0,21.7127,21.7249,21.7127,21.7127,303900.0
2007-05-14 13:10:00,35.47,35.48,35.46,35.47,71900.0,21.7127,21.7188,21.7066,21.7127,71900.0
2007-05-14 13:15:00,35.47,35.48,35.46,35.47,136100.0,21.7127,21.7188,21.7066,21.7127,136100.0
2007-05-14 13:20:00,35.48,35.51,35.47,35.47,138600.0,21.7188,21.7372,21.7127,21.7127,138600.0
2007-05-14 13:25:00,35.46,35.47,35.45,35.45,62100.0,21.7066,21.7127,21.7004,21.7004,62100.0
2007-05-14 13:30:00,35.45,35.47,35.45,35.47,42900.0,21.7004,21.7127,21.7004,21.7127,42900.0
2007-05-14 13:35:00,35.46,35.47,35.37,35.45,169500.0,21.7066,21.7127,21.6515,21.7004,169500.0
2007-05-14 13:40:00,35.45,35.47,35.41,35.41,98700.0,21.7004,21.7127,21.676,21.676,98700.0
2007-05-14 13:45:00,35.41,35.44,35.39,35.42,130800.0,21.676,21.6943,21.6637,21.6821,130800.0
2007-05-14 13:50:00,35.41,35.41,35.35,35.39,157700.0,21.676,21.676,21.6392,21.6637,157700.0
2007-05-14 13:55:00,35.39,35.4,35.36,35.37,96500.0,21.6637,21.6698,21.6454,21.6515,96500.0
2007-05-14 14:00:00,35.36,35.37,35.28,35.29,425300.0,21.6454,21.6515,21.5964,21.6025,425300.0
2007-05-14 14:05:00,35.29,35.33,35.27,35.32,157900.0,21.6025,21.627,21.5903,21.6209,157900.0
2007-05-14 14:10:00,35.31,35.31,35.27,35.29,97200.0,21.6147,21.6147,21.5903,21.6025,97200.0
2007-05-14 14:15:00,35.29,35.32,35.25,35.3,208000.0,21.6025,21.6209,21.578,21.6086,208000.0
2007-05-14 14:20:00,35.3,35.35,35.3,35.34,144500.0,21.6086,21.6392,21.6086,21.6331,144500.0
2007-05-14 14:25:00,35.34,35.37,35.33,35.37,95000.0,21.6331,21.6515,21.627,21.6515,95000.0
2007-05-14 14:30:00,35.37,35.38,35.36,35.36,78000.0,21.6515,21.6576,21.6454,21.6454,78000.0
2007-05-14 14:35:00,35.35,35.36,35.33,35.35,112500.0,21.6392,21.6454,21.627,21.6392,112500.0
2007-05-14 14:40:00,35.35,35.37,35.34,35.35,118900.0,21.6392,21.6515,21.6331,21.6392,118900.0
2007-05-14 14:45:00,35.36,35.37,35.34,35.36,87300.0,21.6454,21.6515,21.6331,21.6454,87300.0
2007-05-14 14:50:00,35.36,35.4,35.33,35.33,278200.0,21.6454,21.6698,21.627,21.627,278200.0
2007-05-14 14:55:00,35.34,35.34,35.28,35.3,217800.0,21.6331,21.6331,21.5964,21.6086,217800.0
2007-05-14 15:00:00,35.3,35.38,35.29,35.38,194000.0,21.6086,21.6576,21.6025,21.6576,194000.0
2007-05-14 15:05:00,35.38,35.41,35.33,35.4,237300.0,21.6576,21.676,21.627,21.6698,237300.0
2007-05-14 15:10:00,35.4,35.42,35.38,35.41,138600.0,21.6698,21.6821,21.6576,21.676,138600.0
2007-05-14 15:15:00,35.4,35.42,35.36,35.36,512100.0,21.6698,21.6821,21.6454,21.6454,512100.0
2007-05-14 15:20:00,35.36,35.41,35.35,35.38,143200.0,21.6454,21.676,21.6392,21.6576,143200.0
2007-05-14 15:25:00,35.38,35.39,35.33,35.35,294400.0,21.6576,21.6637,21.627,21.6392,294400.0
2007-05-14 15:30:00,35.36,35.36,35.34,35.36,280300.0,21.6454,21.6454,21.6331,21.6454,280300.0
2007-05-14 15:35:00,35.36,35.37,35.33,35.34,173400.0,21.6454,21.6515,21.627,21.6331,173400.0
2007-05-14 15:40:00,35.33,35.33,35.28,35.32,935600.0,21.627,21.627,21.5964,21.6209,935600.0
2007-05-14 15:45:00,35.31,35.33,35.3,35.31,366000.0,21.6147,21.627,21.6086,21.6147,366000.0
2007-05-14 15:50:00,35.31,35.37,35.28,35.29,516100.0,21.6147,21.6515,21.5964,21.6025,516100.0
2007-05-14 15:55:00,35.29,35.34,35.27,35.32,442700.0,21.6025,21.6331,21.5903,21.6209,442700.0
2007-05-15 09:30:00,35.45,35.56,35.3,35.52,249800.0,21.7004,21.7678,21.6086,21.7433,249800.0
2007-05-15 09:35:00,35.53,35.54,35.4,35.41,191700.0,21.7494,21.7555,21.6698,21.676,191700.0
2007-05-15 09:40:00,35.41,35.47,35.38,35.38,240400.0,21.676,21.7127,21.6576,21.6576,240400.0
2007-05-15 09:45:00,35.38,35.41,35.34,35.34,81500.0,21.6576,21.676,21.6331,21.6331,81500.0
2007-05-15 09:50:00,35.34,35.37,35.3,35.33,155300.0,21.6331,21.6515,21.6086,21.627,155300.0
2007-05-15 09:55:00,35.33,35.37,35.3,35.33,165000.0,21.627,21.6515,21.6086,21.627,165000.0
2007-05-15 10:00:00,35.32,35.38,35.3,35.38,178400.0,21.6209,21.6576,21.6086,21.6576,178400.0
2007-05-15 10:05:00,35.38,35.45,35.37,35.43,112100.0,21.6576,21.7004,21.6515,21.6882,112100.0
2007-05-15 10:10:00,35.44,35.55,35.44,35.49,248000.0,21.6943,21.7617,21.6943,21.7249,248000.0
2007-05-15 10:15:00,35.49,35.5,35.45,35.49,259800.0,21.7249,21.7311,21.7004,21.7249,259800.0
2007-05-15 10:20:00,35.49,35.55,35.47,35.55,253100.0,21.7249,21.7617,21.7127,21.7617,253100.0
2007-05-15 10:25:00,35.55,35.57,35.54,35.56,65100.0,21.7617,21.7739,21.7555,21.7678,65100.0
2007-05-15 10:30:00,35.56,35.56,35.54,35.55,77200.0,21.7678,21.7678,21.7555,21.7617,77200.0
2007-05-15 10:35:00,35.55,35.56,35.53,35.53,181300.0,21.7617,21.7678,21.7494,21.7494,181300.0
2007-05-15 10:40:00,35.53,35.54,35.51,35.51,72300.0,21.7494,21.7555,21.7372,21.7372,72300.0
2007-05-15 10:45:00,35.51,35.55,35.51,35.53,92700.0,21.7372,21.7617,21.7372,21.7494,92700.0
2007-05-15 10:50:00,35.53,35.54,35.51,35.52,101600.0,21.7494,21.7555,21.7372,21.7433,101600.0
2007-05-15 10:55:00,35.51,35.52,35.47,35.49,298400.0,21.7372,21.7433,21.7127,21.7249,298400.0
2007-05-15 11:00:00,35.49,35.51,35.45,35.51,141600.0,21.7249,21.7372,21.7004,21.7372,141600.0
2007-05-15 11:05:00,35.51,35.53,35.48,35.48,89400.0,21.7372,21.7494,21.7188,21.7188,89400.0
2007-05-15 11:10:00,35.49,35.51,35.45,35.5,252600.0,21.7249,21.7372,21.7004,21.7311,252600.0
2007-05-15 11:15:00,35.51,35.52,35.5,35.52,69600.0,21.7372,21.7433,21.7311,21.7433,69600.0
2007-05-15 11:20:00,35.52,35.58,35.51,35.57,132000.0,21.7433,21.78,21.7372,21.7739,132000.0
2007-05-15 11:25:00,35.57,35.6,35.56,35.59,102900.0,21.7739,21.7923,21.7678,21.7861,102900.0
2007-05-15 11:30:00,35.59,35.62,35.59,35.62,69300.0,21.7861,21.8045,21.7861,21.8045,69300.0
2007-05-15 11:35:00,35.61,35.66,35.6,35.66,146800.0,21.7984,21.829,21.7923,21.829,146800.0
2007-05-15 11:40:00,35.66,35.69,35.63,35.68,145200.0,21.829,21.8474,21.8106,21.8412,145200.0
2007-05-15 11:45:00,35.69,35.7,35.67,35.7,108200.0,21.8474,21.8535,21.8351,21.8535,108200.0
2007-05-15 11:50:00,35.7,35.72,35.67,35.69,133000.0,21.8535,21.8657,21.8351,21.8474,133000.0
2007-05-15 11:55:00,35.69,35.7,35.68,35.69,67800.0,21.8474,21.8535,21.8412,21.8474,67800.0
2007-05-15 12:00:00,35.68,35.69,35.68,35.69,73000.0,21.8412,21.8474,21.8412,21.8474,73000.0
2007-05-15 12:05:00,35.69,35.7,35.68,35.69,89800.0,21.8474,21.8535,21.8412,21.8474,89800.0
2007-05-15 12:10:00,35.69,35.73,35.69,35.73,114200.0,21.8474,21.8718,21.8474,21.8718,114200.0
2007-05-15 12:15:00,35.72,35.74,35.69,35.7,150700.0,21.8657,21.878,21.8474,21.8535,150700.0
2007-05-15 12:20:00,35.7,35.72,35.69,35.71,89000.0,21.8535,21.8657,21.8474,21.8596,89000.0
2007-05-15 12:25:00,35.71,35.76,35.7,35.76,104000.0,21.8596,21.8902,21.8535,21.8902,104000.0
2007-05-15 12:30:00,35.75,35.76,35.74,35.76,105000.0,21.8841,21.8902,21.878,21.8902,105000.0
2007-05-15 12:35:00,35.76,35.8,35.75,35.8,110400.0,21.8902,21.9147,21.8841,21.9147,110400.0
2007-05-15 12:40:00,35.8,35.84,35.79,35.79,236800.0,21.9147,21.9392,21.9086,21.9086,236800.0
2007-05-15 12:45:00,35.8,35.8,35.74,35.77,136600.0,21.9147,21.9147,21.878,21.8963,136600.0
2007-05-15 12:50:00,35.77,35.79,35.72,35.76,122400.0,21.8963,21.9086,21.8657,21.8902,122400.0
2007-05-15 12:55:00,35.76,35.77,35.73,35.74,76300.0,21.8902,21.8963,21.8718,21.878,76300.0
2007-05-15 13:00:00,35.73,35.74,35.66,35.67,112000.0,21.8718,21.878,21.829,21.8351,112000.0
2007-05-15 13:05:00,35.67,35.75,35.65,35.7,110900.0,21.8351,21.8841,21.8229,21.8535,110900.0
2007-05-15 13:10:00,35.7,35.76,35.7,35.75,185400.0,21.8535,21.8902,21.8535,21.8841,185400.0
2007-05-15 13:15:00,35.75,35.78,35.72,35.73,107600.0,21.8841,21.9025,21.8657,21.8718,107600.0
2007-05-15 13:20:00,35.72,35.74,35.7,35.7,91800.0,21.8657,21.878,21.8535,21.8535,91800.0
2007-05-15 13:25:00,35.7,35.72,35.69,35.72,100800.0,21.8535,21.8657,21.8474,21.8657,100800.0
2007-05-15 13:30:00,35.72,35.75,35.7,35.74,139700.0,21.8657,21.8841,21.8535,21.878,139700.0
2007-05-15 13:35:00,35.74,35.75,35.73,35.73,82900.0,21.878,21.8841,21.8718,21.8718,82900.0
2007-05-15 13:40:00,35.73,35.73,35.69,35.71,104900.0,21.8718,21.8718,21.8474,21.8596,104900.0
2007-05-15 13:45:00,35.7,35.71,35.63,35.67,141500.0,21.8535,21.8596,21.8106,21.8351,141500.0
2007-05-15 13:50:00,35.67,35.73,35.67,35.68,126400.0,21.8351,21.8718,21.8351,21.8412,126400.0
2007-05-15 13:55:00,35.69,35.77,35.68,35.75,116600.0,21.8474,21.8963,21.8412,21.8841,116600.0
2007-05-15 14:00:00,35.76,35.77,35.72,35.72,125400.0,21.8902,21.8963,21.8657,21.8657,125400.0
2007-05-15 14:05:00,35.72,35.78,35.72,35.78,192700.0,21.8657,21.9025,21.8657,21.9025,192700.0
2007-05-15 14:10:00,35.78,35.78,35.7,35.72,151600.0,21.9025,21.9025,21.8535,21.8657,151600.0
2007-05-15 14:15:00,35.73,35.73,35.66,35.7,196900.0,21.8718,21.8718,21.829,21.8535,196900.0
2007-05-15 14:20:00,35.69,35.73,35.66,35.7,100300.0,21.8474,21.8718,21.829,21.8535,100300.0
2007-05-15 14:25:00,35.71,35.71,35.69,35.69,54200.0,21.8596,21.8596,21.8474,21.8474,54200.0
2007-05-15 14:30:00,35.69,35.73,35.69,35.71,73400.0,21.8474,21.8718,21.8474,21.8596,73400.0
2007-05-15 14:35:00,35.71,35.71,35.62,35.62,147100.0,21.8596,21.8596,21.8045,21.8045,147100.0
2007-05-15 14:40:00,35.63,35.64,35.55,35.56,170100.0,21.8106,21.8168,21.7617,21.7678,170100.0
2007-05-15 14:45:00,35.56,35.59,35.51,35.53,162900.0,21.7678,21.7861,21.7372,21.7494,162900.0
2007-05-15 14:50:00,35.54,35.6,35.54,35.56,180000.0,21.7555,21.7923,21.7555,21.7678,180000.0
2007-05-15 14:55:00,35.56,35.56,35.51,35.53,259800.0,21.7678,21.7678,21.7372,21.7494,259800.0
2007-05-15 15:00:00,35.52,35.59,35.51,35.52,141000.0,21.7433,21.7861,21.7372,21.7433,141000.0
2007-05-15 15:05:00,35.52,35.56,35.51,35.55,170400.0,21.7433,21.7678,21.7372,21.7617,170400.0
2007-05-15 15:10:00,35.55,35.57,35.49,35.49,117300.0,21.7617,21.7739,21.7249,21.7249,117300.0
2007-05-15 15:15:00,35.49,35.52,35.47,35.48,190400.0,21.7249,21.7433,21.7127,21.7188,190400.0
2007-05-15 15:20:00,35.48,35.49,35.45,35.48,159500.0,21.7188,21.7249,21.7004,21.7188,159500.0
2007-05-15 15:25:00,35.47,35.49,35.45,35.48,98400.0,21.7127,21.7249,21.7004,21.7188,98400.0
2007-05-15 15:30:00,35.48,35.48,35.45,35.45,69900.0,21.7188,21.7188,21.7004,21.7004,69900.0
2007-05-15 15:35:00,35.46,35.51,35.45,35.51,148400.0,21.7066,21.7372,21.7004,21.7372,148400.0
2007-05-15 15:40:00,35.51,35.53,35.46,35.49,209900.0,21.7372,21.7494,21.7066,21.7249,209900.0
2007-05-15 15:45:00,35.5,35.5,35.42,35.43,216100.0,21.7311,21.7311,21.6821,21.6882,216100.0
2007-05-15 15:50:00,35.43,35.43,35.4,35.4,204100.0,21.6882,21.6882,21.6698,21.6698,204100.0
2007-05-15 15:55:00,35.4,35.43,35.39,35.42,381300.0,21.6698,21.6882,21.6637,21.6821,381300.0
2007-05-16 09:30:00,35.67,35.81,35.43,35.74,238200.0,21.8351,21.9208,21.6882,21.878,238200.0
2007-05-16 09:35:00,35.74,35.77,35.71,35.74,171300.0,21.878,21.8963,21.8596,21.878,171300.0
2007-05-16 09:40:00,35.73,35.77,35.73,35.74,152400.0,21.8718,21.8963,21.8718,21.878,152400.0
2007-05-16 09:45:00,35.74,35.77,35.72,35.75,116500.0,21.878,21.8963,21.8657,21.8841,116500.0
2007-05-16 09:50:00,35.75,35.79,35.74,35.79,93400.0,21.8841,21.9086,21.878,21.9086,93400.0
2007-05-16 09:55:00,35.78,35.84,35.78,35.82,196400.0,21.9025,21.9392,21.9025,21.9269,196400.0
2007-05-16 10:00:00,35.81,35.83,35.77,35.82,159200.0,21.9208,21.9331,21.8963,21.9269,159200.0
2007-05-16 10:05:00,35.82,35.83,35.79,35.82,133500.0,21.9269,21.9331,21.9086,21.9269,133500.0
2007-05-16 10:10:00,35.82,35.87,35.81,35.86,87700.0,21.9269,21.9575,21.9208,21.9514,87700.0
2007-05-16 10:15:00,35.86,35.87,35.84,35.87,129500.0,21.9514,21.9575,21.9392,21.9575,129500.0
2007-05-16 10:20:00,35.87,35.91,35.86,35.9,172100.0,21.9575,21.982,21.9514,21.9759,172100.0
2007-05-16 10:25:00,35.9,35.93,35.88,35.9,175500.0,21.9759,21.9943,21.9637,21.9759,175500.0
2007-05-16 10:30:00,35.9,35.92,35.88,35.89,172100.0,21.9759,21.9882,21.9637,21.9698,172100.0
2007-05-16 10:35:00,35.89,35.89,35.84,35.86,303200.0,21.9698,21.9698,21.9392,21.9514,303200.0
2007-05-16 10:40:00,35.86,35.9,35.84,35.89,115900.0,21.9514,21.9759,21.9392,21.9698,115900.0
2007-05-16 10:45:00,35.88,35.9,35.85,35.87,79400.0,21.9637,21.9759,21.9453,21.9575,79400.0
2007-05-16 10:50:00,35.88,35.89,35.85,35.87,72700.0,21.9637,21.9698,21.9453,21.9575,72700.0
2007-05-16 10:55:00,35.87,35.91,35.87,35.91,92100.0,21.9575,21.982,21.9575,21.982,92100.0
2007-05-16 11:00:00,35.9,35.94,35.89,35.94,130900.0,21.9759,22.0004,21.9698,22.0004,130900.0
2007-05-16 11:05:00,35.94,35.96,35.93,35.95,236400.0,22.0004,22.0126,21.9943,22.0065,236400.0
2007-05-16 11:10:00,35.95,35.96,35.85,35.87,174300.0,22.0065,22.0126,21.9453,21.9575,174300.0
2007-05-16 11:15:00,35.87,35.9,35.85,35.9,158100.0,21.9575,21.9759,21.9453,21.9759,158100.0
2007-05-16 11:20:00,35.9,35.92,35.89,35.9,176700.0,21.9759,21.9882,21.9698,21.9759,176700.0
2007-05-16 11:25:00,35.9,35.94,35.89,35.94,164100.0,21.9759,22.0004,21.9698,22.0004,164100.0
2007-05-16 11:30:00,35.93,35.96,35.93,35.96,109000.0,21.9943,22.0126,21.9943,22.0126,109000.0
2007-05-16 11:35:00,35.96,36.03,35.95,36.01,264500.0,22.0126,22.0555,22.0065,22.0432,264500.0
2007-05-16 11:40:00,36.01,36.01,35.97,35.98,137900.0,22.0432,22.0432,22.0188,22.0249,137900.0
2007-05-16 11:45:00,35.98,36.0,35.97,35.98,101600.0,22.0249,22.0371,22.0188,22.0249,101600.0
2007-05-16 11:50:00,35.98,36.03,35.97,36.03,126600.0,22.0249,22.0555,22.0188,22.0555,126600.0
2007-05-16 11:55:00,36.02,36.03,35.98,36.01,115700.0,22.0494,22.0555,22.0249,22.0432,115700.0
2007-05-16 12:00:00,36.01,36.02,36.0,36.0,30100.0,22.0432,22.0494,22.0371,22.0371,30100.0
2007-05-16 12:05:00,36.01,36.01,35.96,35.98,113700.0,22.0432,22.0432,22.0126,22.0249,113700.0
2007-05-16 12:10:00,35.98,35.98,35.96,35.97,67400.0,22.0249,22.0249,22.0126,22.0188,67400.0
2007-05-16 12:15:00,35.97,36.01,35.95,36.0,54200.0,22.0188,22.0432,22.0065,22.0371,54200.0
2007-05-16 12:20:00,36.0,36.02,35.99,36.02,137900.0,22.0371,22.0494,22.031,22.0494,137900.0
2007-05-16 12:25:00,36.01,36.02,35.99,36.01,54200.0,22.0432,22.0494,22.031,22.0432,54200.0
2007-05-16 12:30:00,36.01,36.06,36.01,36.05,57700.0,22.0432,22.0739,22.0432,22.0677,57700.0
2007-05-16 12:35:00,36.06,36.06,36.03,36.03,69200.0,22.0739,22.0739,22.0555,22.0555,69200.0
2007-05-16 12:40:00,36.04,36.04,35.99,36.01,90000.0,22.0616,22.0616,22.031,22.0432,90000.0
2007-05-16 12:45:00,36.0,36.04,36.0,36.02,59700.0,22.0371,22.0616,22.0371,22.0494,59700.0
2007-05-16 12:50:00,36.02,36.05,36.01,36.05,73500.0,22.0494,22.0677,22.0432,22.0677,73500.0
2007-05-16 12:55:00,36.05,36.1,36.04,36.1,116000.0,22.0677,22.0983,22.0616,22.0983,116000.0
2007-05-16 13:00:00,36.09,36.12,36.08,36.1,218600.0,22.0922,22.1106,22.0861,22.0983,218600.0
2007-05-16 13:05:00,36.1,36.14,36.09,36.09,182800.0,22.0983,22.1228,22.0922,22.0922,182800.0
2007-05-16 13:10:00,36.09,36.09,36.03,36.06,107900.0,22.0922,22.0922,22.0555,22.0739,107900.0
2007-05-16 13:15:00,36.07,36.09,36.06,36.06,92700.0,22.08,22.0922,22.0739,22.0739,92700.0
2007-05-16 13:20:00,36.07,36.1,36.06,36.08,66700.0,22.08,22.0983,22.0739,22.0861,66700.0
2007-05-16 13:25:00,36.09,36.1,36.04,36.07,66000.0,22.0922,22.0983,22.0616,22.08,66000.0
2007-05-16 13:30:00,36.07,36.1,36.06,36.1,51200.0,22.08,22.0983,22.0739,22.0983,51200.0
2007-05-16 13:35:00,36.09,36.11,36.07,36.1,104500.0,22.0922,22.1045,22.08,22.0983,104500.0
2007-05-16 13:40:00,36.1,36.11,36.08,36.1,62800.0,22.0983,22.1045,22.0861,22.0983,62800.0
2007-05-16 13:45:00,36.11,36.12,36.04,36.08,143800.0,22.1045,22.1106,22.0616,22.0861,143800.0
2007-05-16 13:50:00,36.07,36.09,36.05,36.08,103200.0,22.08,22.0922,22.0677,22.0861,103200.0
2007-05-16 13:55:00,36.07,36.09,36.05,36.05,130700.0,22.08,22.0922,22.0677,22.0677,130700.0
2007-05-16 14:00:00,36.06,36.1,36.04,36.1,97000.0,22.0739,22.0983,22.0616,22.0983,97000.0
2007-05-16 14:05:00,36.09,36.12,36.08,36.12,112300.0,22.0922,22.1106,22.0861,22.1106,112300.0
2007-05-16 14:10:00,36.12,36.14,36.1,36.14,168600.0,22.1106,22.1228,22.0983,22.1228,168600.0
2007-05-16 14:15:00,36.14,36.15,36.13,36.14,108300.0,22.1228,22.1289,22.1167,22.1228,108300.0
2007-05-16 14:20:00,36.15,36.15,36.13,36.13,100100.0,22.1289,22.1289,22.1167,22.1167,100100.0
2007-05-16 14:25:00,36.13,36.15,36.11,36.14,170600.0,22.1167,22.1289,22.1045,22.1228,170600.0
2007-05-16 14:30:00,36.15,36.15,36.13,36.13,117000.0,22.1289,22.1289,22.1167,22.1167,117000.0
2007-05-16 14:35:00,36.13,36.13,36.08,36.11,152300.0,22.1167,22.1167,22.0861,22.1045,152300.0
2007-05-16 14:40:00,36.11,36.11,36.09,36.11,262300.0,22.1045,22.1045,22.0922,22.1045,262300.0
2007-05-16 14:45:00,36.1,36.11,36.09,36.1,80300.0,22.0983,22.1045,22.0922,22.0983,80300.0
2007-05-16 14:50:00,36.1,36.12,36.08,36.11,367900.0,22.0983,22.1106,22.0861,22.1045,367900.0
2007-05-16 14:55:00,36.11,36.12,36.11,36.12,62800.0,22.1045,22.1106,22.1045,22.1106,62800.0
2007-05-16 15:00:00,36.12,36.12,36.09,36.09,164500.0,22.1106,22.1106,22.0922,22.0922,164500.0
2007-05-16 15:05:00,36.1,36.11,36.04,36.08,213600.0,22.0983,22.1045,22.0616,22.0861,213600.0
2007-05-16 15:10:00,36.08,36.12,36.08,36.11,166600.0,22.0861,22.1106,22.0861,22.1045,166600.0
2007-05-16 15:15:00,36.12,36.12,36.1,36.1,105800.0,22.1106,22.1106,22.0983,22.0983,105800.0
2007-05-16 15:20:00,36.11,36.13,36.1,36.12,189600.0,22.1045,22.1167,22.0983,22.1106,189600.0
2007-05-16 15:25:00,36.13,36.14,36.12,36.13,116600.0,22.1167,22.1228,22.1106,22.1167,116600.0
2007-05-16 15:30:00,36.13,36.16,36.12,36.16,215600.0,22.1167,22.1351,22.1106,22.1351,215600.0
2007-05-16 15:35:00,36.15,36.2,36.15,36.19,292600.0,22.1289,22.1596,22.1289,22.1534,292600.0
2007-05-16 15:40:00,36.2,36.23,36.19,36.23,277200.0,22.1596,22.1779,22.1534,22.1779,277200.0
2007-05-16 15:45:00,36.23,36.23,36.14,36.16,514700.0,22.1779,22.1779,22.1228,22.1351,514700.0
2007-05-16 15:50:00,36.16,36.17,36.12,36.14,579100.0,22.1351,22.1412,22.1106,22.1228,579100.0
2007-05-16 15:55:00,36.14,36.23,36.14,36.22,556800.0,22.1228,22.1779,22.1228,22.1718,556800.0
2007-05-17 09:30:00,36.05,36.2,36.0,36.1,212100.0,22.0677,22.1596,22.0371,22.0983,212100.0
2007-05-17 09:35:00,36.11,36.14,36.07,36.13,78000.0,22.1045,22.1228,22.08,22.1167,78000.0
2007-05-17 09:40:00,36.12,36.16,36.09,36.13,180000.0,22.1106,22.1351,22.0922,22.1167,180000.0
2007-05-17 09:45:00,36.13,36.2,36.13,36.18,74900.0,22.1167,22.1596,22.1167,22.1473,74900.0
2007-05-17 09:50:00,36.18,36.25,36.18,36.25,239600.0,22.1473,22.1902,22.1473,22.1902,239600.0
2007-05-17 09:55:00,36.25,36.25,36.22,36.22,110000.0,22.1902,22.1902,22.1718,22.1718,110000.0
2007-05-17 10:00:00,36.22,36.29,36.19,36.27,221300.0,22.1718,22.2146,22.1534,22.2024,221300.0
2007-05-17 10:05:00,36.28,36.28,36.21,36.22,218000.0,22.2085,22.2085,22.1657,22.1718,218000.0
2007-05-17 10:10:00,36.22,36.25,36.21,36.21,180100.0,22.1718,22.1902,22.1657,22.1657,180100.0
2007-05-17 10:15:00,36.21,36.23,36.18,36.2,236000.0,22.1657,22.1779,22.1473,22.1596,236000.0
2007-05-17 10:20:00,36.2,36.21,36.11,36.14,136700.0,22.1596,22.1657,22.1045,22.1228,136700.0
2007-05-17 10:25:00,36.15,36.22,36.14,36.2,46300.0,22.1289,22.1718,22.1228,22.1596,46300.0
2007-05-17 10:30:00,36.2,36.23,36.18,36.2,171800.0,22.1596,22.1779,22.1473,22.1596,171800.0
2007-05-17 10:35:00,36.21,36.21,36.17,36.18,148900.0,22.1657,22.1657,22.1412,22.1473,148900.0
2007-05-17 10:40:00,36.18,36.24,36.15,36.15,209100.0,22.1473,22.184,22.1289,22.1289,209100.0
2007-05-17 10:45:00,36.16,36.21,36.13,36.2,152500.0,22.1351,22.1657,22.1167,22.1596,152500.0
2007-05-17 10:50:00,36.19,36.2,36.14,36.14,40300.0,22.1534,22.1596,22.1228,22.1228,40300.0
2007-05-17 10:55:00,36.14,36.19,36.14,36.19,89100.0,22.1228,22.1534,22.1228,22.1534,89100.0
2007-05-17 11:00:00,36.18,36.2,36.16,36.19,65900.0,22.1473,22.1596,22.1351,22.1534,65900.0
2007-05-17 11:05:00,36.2,36.23,36.17,36.22,93400.0,22.1596,22.1779,22.1412,22.1718,93400.0
2007-05-17 11:10:00,36.22,36.23,36.19,36.2,60000.0,22.1718,22.1779,22.1534,22.1596,60000.0
2007-05-17 11:15:00,36.2,36.2,36.17,36.17,43400.0,22.1596,22.1596,22.1412,22.1412,43400.0
2007-05-17 11:20:00,36.18,36.23,36.17,36.23,75900.0,22.1473,22.1779,22.1412,22.1779,75900.0
2007-05-17 11:25:00,36.22,36.25,36.21,36.22,127500.0,22.1718,22.1902,22.1657,22.1718,127500.0
2007-05-17 11:30:00,36.21,36.25,36.2,36.25,118100.0,22.1657,22.1902,22.1596,22.1902,118100.0
2007-05-17 11:35:00,36.25,36.25,36.23,36.25,61900.0,22.1902,22.1902,22.1779,22.1902,61900.0
2007-05-17 11:40:00,36.24,36.25,36.21,36.21,40800.0,22.184,22.1902,22.1657,22.1657,40800.0
2007-05-17 11:45:00,36.2,36.26,36.19,36.22,154900.0,22.1596,22.1963,22.1534,22.1718,154900.0
2007-05-17 11:50:00,36.23,36.24,36.21,36.23,137100.0,22.1779,22.184,22.1657,22.1779,137100.0
2007-05-17 11:55:00,36.24,36.26,36.22,36.26,108000.0,22.184,22.1963,22.1718,22.1963,108000.0
2007-05-17 12:00:00,36.25,36.28,36.25,36.26,88100.0,22.1902,22.2085,22.1902,22.1963,88100.0
2007-05-17 12:05:00,36.26,36.27,36.25,36.27,40000.0,22.1963,22.2024,22.1902,22.2024,40000.0
2007-05-17 12:10:00,36.26,36.26,36.25,36.25,53400.0,22.1963,22.1963,22.1902,22.1902,53400.0
2007-05-17 12:15:00,36.25,36.26,36.24,36.26,93900.0,22.1902,22.1963,22.184,22.1963,93900.0
2007-05-17 12:20:00,36.26,36.28,36.24,36.27,106100.0,22.1963,22.2085,22.184,22.2024,106100.0
2007-05-17 12:25:00,36.27,36.28,36.26,36.28,31500.0,22.2024,22.2085,22.1963,22.2085,31500.0
2007-05-17 12:30:00,36.28,36.28,36.26,36.26,40200.0,22.2085,22.2085,22.1963,22.1963,40200.0
2007-05-17 12:35:00,36.27,36.28,36.24,36.27,108000.0,22.2024,22.2085,22.184,22.2024,108000.0
2007-05-17 12:40:00,36.28,36.28,36.27,36.28,32900.0,22.2085,22.2085,22.2024,22.2085,32900.0
2007-05-17 12:45:00,36.27,36.28,36.26,36.27,21900.0,22.2024,22.2085,22.1963,22.2024,21900.0
2007-05-17 12:50:00,36.28,36.29,36.27,36.28,49100.0,22.2085,22.2146,22.2024,22.2085,49100.0
2007-05-17 12:55:00,36.28,36.28,36.25,36.25,32800.0,22.2085,22.2085,22.1902,22.1902,32800.0
2007-05-17 13:00:00,36.25,36.27,36.25,36.25,86900.0,22.1902,22.2024,22.1902,22.1902,86900.0
2007-05-17 13:05:00,36.26,36.27,36.25,36.27,66700.0,22.1963,22.2024,22.1902,22.2024,66700.0
2007-05-17 13:10:00,36.26,36.27,36.25,36.26,27900.0,22.1963,22.2024,22.1902,22.1963,27900.0
2007-05-17 13:15:00,36.25,36.26,36.25,36.26,21500.0,22.1902,22.1963,22.1902,22.1963,21500.0
2007-05-17 13:20:00,36.25,36.26,36.25,36.25,26800.0,22.1902,22.1963,22.1902,22.1902,26800.0
2007-05-17 13:25:00,36.25,36.26,36.25,36.26,35500.0,22.1902,22.1963,22.1902,22.1963,35500.0
2007-05-17 13:30:00,36.25,36.26,36.25,36.26,18900.0,22.1902,22.1963,22.1902,22.1963,18900.0
2007-05-17 13:35:00,36.26,36.26,36.25,36.25,97900.0,22.1963,22.1963,22.1902,22.1902,97900.0
2007-05-17 13:40:00,36.25,36.26,36.24,36.25,60900.0,22.1902,22.1963,22.184,22.1902,60900.0
2007-05-17 13:45:00,36.26,36.27,36.25,36.25,62500.0,22.1963,22.2024,22.1902,22.1902,62500.0
2007-05-17 13:50:00,36.26,36.26,36.2,36.25,199300.0,22.1963,22.1963,22.1596,22.1902,199300.0
2007-05-17 13:55:00,36.25,36.26,36.24,36.25,54600.0,22.1902,22.1963,22.184,22.1902,54600.0
2007-05-17 14:00:00,36.25,36.26,36.24,36.25,91600.0,22.1902,22.1963,22.184,22.1902,91600.0
2007-05-17 14:05:00,36.26,36.26,36.23,36.25,152100.0,22.1963,22.1963,22.1779,22.1902,152100.0
2007-05-17 14:10:00,36.26,36.26,36.19,36.21,141200.0,22.1963,22.1963,22.1534,22.1657,141200.0
2007-05-17 14:15:00,36.2,36.26,36.2,36.26,216200.0,22.1596,22.1963,22.1596,22.1963,216200.0
2007-05-17 14:20:00,36.25,36.26,36.24,36.24,128500.0,22.1902,22.1963,22.184,22.184,128500.0
2007-05-17 14:25:00,36.24,36.25,36.23,36.24,71300.0,22.184,22.1902,22.1779,22.184,71300.0
2007-05-17 14:30:00,36.24,36.25,36.21,36.23,106400.0,22.184,22.1902,22.1657,22.1779,106400.0
2007-05-17 14:35:00,36.23,36.24,36.22,36.24,59800.0,22.1779,22.184,22.1718,22.184,59800.0
2007-05-17 14:40:00,36.23,36.24,36.23,36.23,33600.0,22.1779,22.184,22.1779,22.1779,33600.0
2007-05-17 14:45:00,36.24,36.26,36.23,36.23,143400.0,22.184,22.1963,22.1779,22.1779,143400.0
2007-05-17 14:50:00,36.23,36.26,36.22,36.25,82100.0,22.1779,22.1963,22.1718,22.1902,82100.0
2007-05-17 14:55:00,36.25,36.26,36.22,36.26,125400.0,22.1902,22.1963,22.1718,22.1963,125400.0
2007-05-17 15:00:00,36.26,36.3,36.25,36.29,222800.0,22.1963,22.2208,22.1902,22.2146,222800.0
2007-05-17 15:05:00,36.29,36.29,36.24,36.24,107400.0,22.2146,22.2146,22.184,22.184,107400.0
2007-05-17 15:10:00,36.25,36.27,36.24,36.27,94700.0,22.1902,22.2024,22.184,22.2024,94700.0
2007-05-17 15:15:00,36.27,36.27,36.25,36.27,70300.0,22.2024,22.2024,22.1902,22.2024,70300.0
2007-05-17 15:20:00,36.27,36.27,36.24,36.26,170800.0,22.2024,22.2024,22.184,22.1963,170800.0
2007-05-17 15:25:00,36.26,36.26,36.24,36.24,123500.0,22.1963,22.1963,22.184,22.184,123500.0
2007-05-17 15:30:00,36.24,36.24,36.22,36.22,97100.0,22.184,22.184,22.1718,22.1718,97100.0
2007-05-17 15:35:00,36.23,36.26,36.2,36.26,251700.0,22.1779,22.1963,22.1596,22.1963,251700.0
2007-05-17 15:40:00,36.25,36.26,36.24,36.26,223300.0,22.1902,22.1963,22.184,22.1963,223300.0
2007-05-17 15:45:00,36.26,36.29,36.24,36.26,247400.0,22.1963,22.2146,22.184,22.1963,247400.0
2007-05-17 15:50:00,36.26,36.27,36.25,36.26,120200.0,22.1963,22.2024,22.1902,22.1963,120200.0
2007-05-17 15:55:00,36.25,36.28,36.24,36.25,463200.0,22.1902,22.2085,22.184,22.1902,463200.0
2007-05-18 09:30:00,36.34,36.36,36.29,36.35,2244400.0,22.2453,22.2575,22.2146,22.2514,2244400.0
2007-05-18 09:35:00,36.35,36.44,36.34,36.41,264900.0,22.2514,22.3065,22.2453,22.2881,264900.0
2007-05-18 09:40:00,36.4,36.41,36.37,36.39,103400.0,22.282,22.2881,22.2636,22.2759,103400.0
2007-05-18 09:45:00,36.39,36.39,36.34,36.36,102500.0,22.2759,22.2759,22.2453,22.2575,102500.0
2007-05-18 09:50:00,36.35,36.38,36.33,36.37,77700.0,22.2514,22.2697,22.2391,22.2636,77700.0
2007-05-18 09:55:00,36.37,36.38,36.32,36.32,76500.0,22.2636,22.2697,22.233,22.233,76500.0
2007-05-18 10:00:00,36.32,36.39,36.28,36.31,101600.0,22.233,22.2759,22.2085,22.2269,101600.0
2007-05-18 10:05:00,36.31,36.36,36.28,36.34,84200.0,22.2269,22.2575,22.2085,22.2453,84200.0
2007-05-18 10:10:00,36.34,36.4,36.34,36.39,103600.0,22.2453,22.282,22.2453,22.2759,103600.0
2007-05-18 10:15:00,36.38,36.41,36.36,36.37,114000.0,22.2697,22.2881,22.2575,22.2636,114000.0
2007-05-18 10:20:00,36.37,36.39,36.31,36.31,70400.0,22.2636,22.2759,22.2269,22.2269,70400.0
2007-05-18 10:25:00,36.31,36.36,36.3,36.36,105600.0,22.2269,22.2575,22.2208,22.2575,105600.0
2007-05-18 10:30:00,36.35,36.38,36.35,36.37,75500.0,22.2514,22.2697,22.2514,22.2636,75500.0
2007-05-18 10:35:00,36.36,36.37,36.34,36.34,98500.0,22.2575,22.2636,22.2453,22.2453,98500.0
2007-05-18 10:40:00,36.34,36.36,36.31,36.31,145500.0,22.2453,22.2575,22.2269,22.2269,145500.0
2007-05-18 10:45:00,36.31,36.35,36.3,36.31,111700.0,22.2269,22.2514,22.2208,22.2269,111700.0
2007-05-18 10:50:00,36.32,36.36,36.31,36.35,101000.0,22.233,22.2575,22.2269,22.2514,101000.0
2007-05-18 10:55:00,36.35,36.36,36.35,36.36,44400.0,22.2514,22.2575,22.2514,22.2575,44400.0
2007-05-18 11:00:00,36.35,36.36,36.34,36.35,103900.0,22.2514,22.2575,22.2453,22.2514,103900.0
2007-05-18 11:05:00,36.35,36.38,36.35,36.35,50900.0,22.2514,22.2697,22.2514,22.2514,50900.0
2007-05-18 11:10:00,36.35,36.39,36.35,36.36,107100.0,22.2514,22.2759,22.2514,22.2575,107100.0
2007-05-18 11:15:00,36.37,36.38,36.34,36.35,101400.0,22.2636,22.2697,22.2453,22.2514,101400.0
2007-05-18 11:20:00,36.35,36.35,36.32,36.32,68100.0,22.2514,22.2514,22.233,22.233,68100.0
2007-05-18 11:25:00,36.33,36.37,36.32,36.36,103700.0,22.2391,22.2636,22.233,22.2575,103700.0
2007-05-18 11:30:00,36.36,36.38,36.35,36.37,132600.0,22.2575,22.2697,22.2514,22.2636,132600.0
2007-05-18 11:35:00,36.36,36.37,36.35,36.36,50100.0,22.2575,22.2636,22.2514,22.2575,50100.0
2007-05-18 11:40:00,36.35,36.37,36.35,36.37,115200.0,22.2514,22.2636,22.2514,22.2636,115200.0
2007-05-18 11:45:00,36.37,36.38,36.34,36.35,115100.0,22.2636,22.2697,22.2453,22.2514,115100.0
2007-05-18 11:50:00,36.35,36.37,36.33,36.35,159700.0,22.2514,22.2636,22.2391,22.2514,159700.0
2007-05-18 11:55:00,36.36,36.37,36.35,36.37,34800.0,22.2575,22.2636,22.2514,22.2636,34800.0
2007-05-18 12:00:00,36.36,36.37,36.35,36.35,33000.0,22.2575,22.2636,22.2514,22.2514,33000.0
2007-05-18 12:05:00,36.35,36.37,36.35,36.35,130300.0,22.2514,22.2636,22.2514,22.2514,130300.0
2007-05-18 12:10:00,36.35,36.37,36.35,36.36,74000.0,22.2514,22.2636,22.2514,22.2575,74000.0
2007-05-18 12:15:00,36.36,36.36,36.35,36.36,15400.0,22.2575,22.2575,22.2514,22.2575,15400.0
2007-05-18 12:20:00,36.35,36.37,36.35,36.37,128700.0,22.2514,22.2636,22.2514,22.2636,128700.0
2007-05-18 12:25:00,36.36,36.38,36.36,36.37,136300.0,22.2575,22.2697,22.2575,22.2636,136300.0
2007-05-18 12:30:00,36.36,36.38,36.36,36.37,76900.0,22.2575,22.2697,22.2575,22.2636,76900.0
2007-05-18 12:35:00,36.37,36.37,36.36,36.36,25800.0,22.2636,22.2636,22.2575,22.2575,25800.0
2007-05-18 12:40:00,36.36,36.39,36.36,36.37,95100.0,22.2575,22.2759,22.2575,22.2636,95100.0
2007-05-18 12:45:00,36.37,36.39,36.37,36.37,77000.0,22.2636,22.2759,22.2636,22.2636,77000.0
2007-05-18 12:50:00,36.37,36.4,36.37,36.4,128400.0,22.2636,22.282,22.2636,22.282,128400.0
2007-05-18 12:55:00,36.39,36.41,36.39,36.4,171700.0,22.2759,22.2881,22.2759,22.282,171700.0
2007-05-18 13:00:00,36.4,36.42,36.38,36.39,70100.0,22.282,22.2942,22.2697,22.2759,70100.0
2007-05-18 13:05:00,36.38,36.42,36.38,36.41,93600.0,22.2697,22.2942,22.2697,22.2881,93600.0
2007-05-18 13:10:00,36.41,36.42,36.4,36.42,151300.0,22.2881,22.2942,22.282,22.2942,151300.0
2007-05-18 13:15:00,36.41,36.41,36.38,36.38,46700.0,22.2881,22.2881,22.2697,22.2697,46700.0
2007-05-18 13:20:00,36.38,36.38,36.35,36.35,25200.0,22.2697,22.2697,22.2514,22.2514,25200.0
2007-05-18 13:25:00,36.35,36.36,36.33,36.34,30800.0,22.2514,22.2575,22.2391,22.2453,30800.0
2007-05-18 13:30:00,36.33,36.38,36.31,36.37,142200.0,22.2391,22.2697,22.2269,22.2636,142200.0
2007-05-18 13:35:00,36.4,36.4,36.37,36.37,62300.0,22.282,22.282,22.2636,22.2636,62300.0
2007-05-18 13:40:00,36.37,36.39,36.36,36.38,135600.0,22.2636,22.2759,22.2575,22.2697,135600.0
2007-05-18 13:45:00,36.38,36.4,36.37,36.4,153400.0,22.2697,22.282,22.2636,22.282,153400.0
2007-05-18 13:50:00,36.39,36.42,36.38,36.41,217700.0,22.2759,22.2942,22.2697,22.2881,217700.0
2007-05-18 13:55:00,36.41,36.41,36.39,36.4,92700.0,22.2881,22.2881,22.2759,22.282,92700.0
2007-05-18 14:00:00,36.4,36.41,36.39,36.4,69700.0,22.282,22.2881,22.2759,22.282,69700.0
2007-05-18 14:05:00,36.4,36.43,36.4,36.41,46800.0,22.282,22.3003,22.282,22.2881,46800.0
2007-05-18 14:10:00,36.41,36.42,36.37,36.41,105500.0,22.2881,22.2942,22.2636,22.2881,105500.0
2007-05-18 14:15:00,36.4,36.42,36.4,36.41,71000.0,22.282,22.2942,22.282,22.2881,71000.0
2007-05-18 14:20:00,36.4,36.42,36.4,36.4,35600.0,22.282,22.2942,22.282,22.282,35600.0
2007-05-18 14:25:00,36.4,36.4,36.35,36.36,96100.0,22.282,22.282,22.2514,22.2575,96100.0
2007-05-18 14:30:00,36.36,36.37,36.32,36.34,90700.0,22.2575,22.2636,22.233,22.2453,90700.0
2007-05-18 14:35:00,36.35,36.35,36.32,36.32,96500.0,22.2514,22.2514,22.233,22.233,96500.0
2007-05-18 14:40:00,36.32,36.35,36.31,36.33,128900.0,22.233,22.2514,22.2269,22.2391,128900.0
2007-05-18 14:45:00,36.33,36.34,36.32,36.33,29700.0,22.2391,22.2453,22.233,22.2391,29700.0
2007-05-18 14:50:00,36.32,36.33,36.3,36.32,103200.0,22.233,22.2391,22.2208,22.233,103200.0
2007-05-18 14:55:00,36.33,36.34,36.32,36.32,53900.0,22.2391,22.2453,22.233,22.233,53900.0
2007-05-18 15:00:00,36.32,36.33,36.32,36.33,32600.0,22.233,22.2391,22.233,22.2391,32600.0
2007-05-18 15:05:00,36.33,36.34,36.3,36.3,217400.0,22.2391,22.2453,22.2208,22.2208,217400.0
2007-05-18 15:10:00,36.3,36.32,36.3,36.32,102000.0,22.2208,22.233,22.2208,22.233,102000.0
2007-05-18 15:15:00,36.31,36.32,36.3,36.31,62200.0,22.2269,22.233,22.2208,22.2269,62200.0
2007-05-18 15:20:00,36.3,36.34,36.3,36.32,135600.0,22.2208,22.2453,22.2208,22.233,135600.0
2007-05-18 15:25:00,36.31,36.32,36.31,36.31,36900.0,22.2269,22.233,22.2269,22.2269,36900.0
2007-05-18 15:30:00,36.31,36.36,36.31,36.36,144200.0,22.2269,22.2575,22.2269,22.2575,144200.0
2007-05-18 15:35:00,36.36,36.38,36.34,36.35,287500.0,22.2575,22.2697,22.2453,22.2514,287500.0
2007-05-18 15:40:00,36.36,36.41,36.35,36.39,266600.0,22.2575,22.2881,22.2514,22.2759,266600.0
2007-05-18 15:45:00,36.39,36.4,36.35,36.36,175000.0,22.2759,22.282,22.2514,22.2575,175000.0
2007-05-18 15:50:00,36.35,36.41,36.35,36.4,255100.0,22.2514,22.2881,22.2514,22.282,255100.0
2007-05-18 15:55:00,36.4,36.43,36.39,36.42,380300.0,22.282,22.3003,22.2759,22.2942,380300.0
2007-05-21 09:30:00,36.45,36.45,36.13,36.35,133600.0,22.3126,22.3126,22.1167,22.2514,133600.0
2007-05-21 09:35:00,36.35,36.38,36.32,36.36,176700.0,22.2514,22.2697,22.233,22.2575,176700.0
2007-05-21 09:40:00,36.36,36.38,36.34,36.35,93700.0,22.2575,22.2697,22.2453,22.2514,93700.0
2007-05-21 09:45:00,36.35,36.36,36.34,36.35,57100.0,22.2514,22.2575,22.2453,22.2514,57100.0
2007-05-21 09:50:00,36.35,36.36,36.35,36.35,42400.0,22.2514,22.2575,22.2514,22.2514,42400.0
2007-05-21 09:55:00,36.36,36.42,36.35,36.41,234500.0,22.2575,22.2942,22.2514,22.2881,234500.0
2007-05-21 10:00:00,36.4,36.44,36.4,36.41,91200.0,22.282,22.3065,22.282,22.2881,91200.0
2007-05-21 10:05:00,36.42,36.44,36.4,36.43,115100.0,22.2942,22.3065,22.282,22.3003,115100.0
2007-05-21 10:10:00,36.43,36.44,36.42,36.42,101400.0,22.3003,22.3065,22.2942,22.2942,101400.0
2007-05-21 10:15:00,36.43,36.47,36.41,36.45,119100.0,22.3003,22.3248,22.2881,22.3126,119100.0
2007-05-21 10:20:00,36.45,36.46,36.45,36.46,27500.0,22.3126,22.3187,22.3126,22.3187,27500.0
2007-05-21 10:25:00,36.46,36.47,36.43,36.46,136100.0,22.3187,22.3248,22.3003,22.3187,136100.0
2007-05-21 10:30:00,36.46,36.47,36.46,36.47,85300.0,22.3187,22.3248,22.3187,22.3248,85300.0
2007-05-21 10:35:00,36.46,36.48,36.46,36.46,78700.0,22.3187,22.331,22.3187,22.3187,78700.0
2007-05-21 10:40:00,36.45,36.46,36.44,36.45,101600.0,22.3126,22.3187,22.3065,22.3126,101600.0
2007-05-21 10:45:00,36.46,36.46,36.44,36.46,117600.0,22.3187,22.3187,22.3065,22.3187,117600.0
2007-05-21 10:50:00,36.46,36.48,36.45,36.48,138500.0,22.3187,22.331,22.3126,22.331,138500.0
2007-05-21 10:55:00,36.48,36.49,36.46,36.48,140900.0,22.331,22.3371,22.3187,22.331,140900.0
2007-05-21 11:00:00,36.48,36.49,36.47,36.47,95700.0,22.331,22.3371,22.3248,22.3248,95700.0
2007-05-21 11:05:00,36.47,36.48,36.45,36.46,45600.0,22.3248,22.331,22.3126,22.3187,45600.0
2007-05-21 11:10:00,36.46,36.48,36.44,36.47,111800.0,22.3187,22.331,22.3065,22.3248,111800.0
2007-05-21 11:15:00,36.46,36.47,36.44,36.45,82700.0,22.3187,22.3248,22.3065,22.3126,82700.0
2007-05-21 11:20:00,36.46,36.48,36.45,36.48,63300.0,22.3187,22.331,22.3126,22.331,63300.0
2007-05-21 11:25:00,36.48,36.48,36.45,36.45,68100.0,22.331,22.331,22.3126,22.3126,68100.0
2007-05-21 11:30:00,36.46,36.46,36.42,36.46,117600.0,22.3187,22.3187,22.2942,22.3187,117600.0
2007-05-21 11:35:00,36.46,36.47,36.45,36.46,81100.0,22.3187,22.3248,22.3126,22.3187,81100.0
2007-05-21 11:40:00,36.46,36.47,36.45,36.46,42700.0,22.3187,22.3248,22.3126,22.3187,42700.0
2007-05-21 11:45:00,36.45,36.46,36.45,36.45,31900.0,22.3126,22.3187,22.3126,22.3126,31900.0
2007-05-21 11:50:00,36.45,36.46,36.45,36.46,90200.0,22.3126,22.3187,22.3126,22.3187,90200.0
2007-05-21 11:55:00,36.46,36.46,36.42,36.42,200400.0,22.3187,22.3187,22.2942,22.2942,200400.0
2007-05-21 12:00:00,36.42,36.44,36.41,36.42,83300.0,22.2942,22.3065,22.2881,22.2942,83300.0
2007-05-21 12:05:00,36.42,36.44,36.41,36.43,109600.0,22.2942,22.3065,22.2881,22.3003,109600.0
2007-05-21 12:10:00,36.43,36.46,36.41,36.46,211300.0,22.3003,22.3187,22.2881,22.3187,211300.0
2007-05-21 12:15:00,36.46,36.46,36.44,36.45,66900.0,22.3187,22.3187,22.3065,22.3126,66900.0
2007-05-21 12:20:00,36.45,36.47,36.44,36.45,79400.0,22.3126,22.3248,22.3065,22.3126,79400.0
2007-05-21 12:25:00,36.44,36.46,36.44,36.44,157800.0,22.3065,22.3187,22.3065,22.3065,157800.0
2007-05-21 12:30:00,36.45,36.46,36.44,36.46,36100.0,22.3126,22.3187,22.3065,22.3187,36100.0
2007-05-21 12:35:00,36.45,36.46,36.45,36.46,97700.0,22.3126,22.3187,22.3126,22.3187,97700.0
2007-05-21 12:40:00,36.45,36.46,36.41,36.42,86300.0,22.3126,22.3187,22.2881,22.2942,86300.0
2007-05-21 12:45:00,36.41,36.42,36.4,36.42,120000.0,22.2881,22.2942,22.282,22.2942,120000.0
2007-05-21 12:50:00,36.42,36.42,36.39,36.4,69300.0,22.2942,22.2942,22.2759,22.282,69300.0
2007-05-21 12:55:00,36.4,36.41,36.4,36.4,68100.0,22.282,22.2881,22.282,22.282,68100.0
2007-05-21 13:00:00,36.4,36.42,36.4,36.42,80800.0,22.282,22.2942,22.282,22.2942,80800.0
2007-05-21 13:05:00,36.42,36.42,36.4,36.4,54400.0,22.2942,22.2942,22.282,22.282,54400.0
2007-05-21 13:10:00,36.4,36.41,36.4,36.4,21600.0,22.282,22.2881,22.282,22.282,21600.0
2007-05-21 13:15:00,36.4,36.42,36.4,36.4,729800.0,22.282,22.2942,22.282,22.282,729800.0
2007-05-21 13:20:00,36.4,36.41,36.4,36.4,54300.0,22.282,22.2881,22.282,22.282,54300.0
2007-05-21 13:25:00,36.4,36.41,36.39,36.39,280900.0,22.282,22.2881,22.2759,22.2759,280900.0
2007-05-21 13:30:00,36.39,36.4,36.37,36.38,96000.0,22.2759,22.282,22.2636,22.2697,96000.0
2007-05-21 13:35:00,36.37,36.38,36.36,36.37,80100.0,22.2636,22.2697,22.2575,22.2636,80100.0
2007-05-21 13:40:00,36.37,36.39,36.36,36.36,74000.0,22.2636,22.2759,22.2575,22.2575,74000.0
2007-05-21 13:45:00,36.37,36.37,36.35,36.35,52600.0,22.2636,22.2636,22.2514,22.2514,52600.0
2007-05-21 13:50:00,36.36,36.36,36.35,36.35,15900.0,22.2575,22.2575,22.2514,22.2514,15900.0
2007-05-21 13:55:00,36.36,36.36,36.35,36.36,49900.0,22.2575,22.2575,22.2514,22.2575,49900.0
2007-05-21 14:00:00,36.35,36.37,36.35,36.35,80700.0,22.2514,22.2636,22.2514,22.2514,80700.0
2007-05-21 14:05:00,36.36,36.36,36.35,36.36,64700.0,22.2575,22.2575,22.2514,22.2575,64700.0
2007-05-21 14:10:00,36.35,36.36,36.35,36.35,42400.0,22.2514,22.2575,22.2514,22.2514,42400.0
2007-05-21 14:15:00,36.36,36.36,36.35,36.36,38800.0,22.2575,22.2575,22.2514,22.2575,38800.0
2007-05-21 14:20:00,36.36,36.48,36.35,36.36,58500.0,22.2575,22.331,22.2514,22.2575,58500.0
2007-05-21 14:25:00,36.37,36.37,36.35,36.35,80800.0,22.2636,22.2636,22.2514,22.2514,80800.0
2007-05-21 14:30:00,36.36,36.36,36.35,36.36,19000.0,22.2575,22.2575,22.2514,22.2575,19000.0
2007-05-21 14:35:00,36.35,36.36,36.35,36.35,30800.0,22.2514,22.2575,22.2514,22.2514,30800.0
2007-05-21 14:40:00,36.36,36.36,36.35,36.35,40700.0,22.2575,22.2575,22.2514,22.2514,40700.0
2007-05-21 14:45:00,36.36,36.36,36.35,36.36,316600.0,22.2575,22.2575,22.2514,22.2575,316600.0
2007-05-21 14:50:00,36.36,36.36,36.35,36.36,153600.0,22.2575,22.2575,22.2514,22.2575,153600.0
2007-05-21 14:55:00,36.35,36.36,36.32,36.36,320500.0,22.2514,22.2575,22.233,22.2575,320500.0
2007-05-21 15:00:00,36.35,36.36,36.32,36.33,85100.0,22.2514,22.2575,22.233,22.2391,85100.0
2007-05-21 15:05:00,36.32,36.33,36.3,36.3,136000.0,22.233,22.2391,22.2208,22.2208,136000.0
2007-05-21 15:10:00,36.3,36.35,36.3,36.33,131600.0,22.2208,22.2514,22.2208,22.2391,131600.0
2007-05-21 15:15:00,36.33,36.34,36.3,36.31,357800.0,22.2391,22.2453,22.2208,22.2269,357800.0
2007-05-21 15:20:00,36.31,36.31,36.27,36.3,160800.0,22.2269,22.2269,22.2024,22.2208,160800.0
2007-05-21 15:25:00,36.31,36.31,36.26,36.27,337800.0,22.2269,22.2269,22.1963,22.2024,337800.0
2007-05-21 15:30:00,36.28,36.28,36.24,36.25,205000.0,22.2085,22.2085,22.184,22.1902,205000.0
2007-05-21 15:35:00,36.25,36.26,36.23,36.26,191800.0,22.1902,22.1963,22.1779,22.1963,191800.0
2007-05-21 15:40:00,36.26,36.29,36.26,36.28,287700.0,22.1963,22.2146,22.1963,22.2085,287700.0
2007-05-21 15:45:00,36.28,36.29,36.27,36.28,303100.0,22.2085,22.2146,22.2024,22.2085,303100.0
2007-05-21 15:50:00,36.27,36.29,36.27,36.29,134600.0,22.2024,22.2146,22.2024,22.2146,134600.0
2007-05-21 15:55:00,36.29,36.31,36.26,36.31,249100.0,22.2146,22.2269,22.1963,22.2269,249100.0
2007-05-22 09:30:00,36.26,36.32,36.01,36.09,230400.0,22.1963,22.233,22.0432,22.0922,230400.0
2007-05-22 09:35:00,36.09,36.14,36.02,36.08,320800.0,22.0922,22.1228,22.0494,22.0861,320800.0
2007-05-22 09:40:00,36.08,36.12,36.04,36.07,719800.0,22.0861,22.1106,22.0616,22.08,719800.0
2007-05-22 09:45:00,36.07,36.15,36.07,36.13,293100.0,22.08,22.1289,22.08,22.1167,293100.0
2007-05-22 09:50:00,36.11,36.14,36.1,36.12,139500.0,22.1045,22.1228,22.0983,22.1106,139500.0
2007-05-22 09:55:00,36.12,36.13,36.09,36.09,79300.0,22.1106,22.1167,22.0922,22.0922,79300.0
2007-05-22 10:00:00,36.09,36.12,36.08,36.09,77700.0,22.0922,22.1106,22.0861,22.0922,77700.0
2007-05-22 10:05:00,36.09,36.11,36.04,36.06,113600.0,22.0922,22.1045,22.0616,22.0739,113600.0
2007-05-22 10:10:00,36.05,36.07,36.04,36.05,606200.0,22.0677,22.08,22.0616,22.0677,606200.0
2007-05-22 10:15:00,36.05,36.07,35.99,35.99,256200.0,22.0677,22.08,22.031,22.031,256200.0
2007-05-22 10:20:00,35.99,36.01,35.97,35.99,159200.0,22.031,22.0432,22.0188,22.031,159200.0
2007-05-22 10:25:00,36.0,36.04,36.0,36.02,97300.0,22.0371,22.0616,22.0371,22.0494,97300.0
2007-05-22 10:30:00,36.02,36.05,36.01,36.04,546400.0,22.0494,22.0677,22.0432,22.0616,546400.0
2007-05-22 10:35:00,36.04,36.1,36.03,36.05,489600.0,22.0616,22.0983,22.0555,22.0677,489600.0
2007-05-22 10:40:00,36.05,36.1,36.05,36.07,103200.0,22.0677,22.0983,22.0677,22.08,103200.0
2007-05-22 10:45:00,36.07,36.07,36.05,36.05,72900.0,22.08,22.08,22.0677,22.0677,72900.0
2007-05-22 10:50:00,36.05,36.08,36.05,36.06,126800.0,22.0677,22.0861,22.0677,22.0739,126800.0
2007-05-22 10:55:00,36.06,36.07,36.04,36.05,180300.0,22.0739,22.08,22.0616,22.0677,180300.0
2007-05-22 11:00:00,36.05,36.06,36.04,36.06,276700.0,22.0677,22.0739,22.0616,22.0739,276700.0
2007-05-22 11:05:00,36.06,36.06,36.04,36.06,104300.0,22.0739,22.0739,22.0616,22.0739,104300.0
2007-05-22 11:10:00,36.06,36.06,36.05,36.06,139300.0,22.0739,22.0739,22.0677,22.0739,139300.0
2007-05-22 11:15:00,36.05,36.06,36.04,36.05,210900.0,22.0677,22.0739,22.0616,22.0677,210900.0
2007-05-22 11:20:00,36.05,36.06,36.04,36.06,130900.0,22.0677,22.0739,22.0616,22.0739,130900.0
2007-05-22 11:25:00,36.06,36.06,36.05,36.06,32800.0,22.0739,22.0739,22.0677,22.0739,32800.0
2007-05-22 11:30:00,36.06,36.06,36.04,36.06,78200.0,22.0739,22.0739,22.0616,22.0739,78200.0
2007-05-22 11:35:00,36.05,36.07,36.04,36.07,195100.0,22.0677,22.08,22.0616,22.08,195100.0
2007-05-22 11:40:00,36.06,36.06,36.03,36.03,91000.0,22.0739,22.0739,22.0555,22.0555,91000.0
2007-05-22 11:45:00,36.03,36.04,36.02,36.03,54200.0,22.0555,22.0616,22.0494,22.0555,54200.0
2007-05-22 11:50:00,36.02,36.03,36.01,36.02,62900.0,22.0494,22.0555,22.0432,22.0494,62900.0
2007-05-22 11:55:00,36.02,36.07,35.99,36.01,226600.0,22.0494,22.08,22.031,22.0432,226600.0
2007-05-22 12:00:00,36.01,36.01,35.99,35.99,40000.0,22.0432,22.0432,22.031,22.031,40000.0
2007-05-22 12:05:00,36.0,36.03,36.0,36.03,85800.0,22.0371,22.0555,22.0371,22.0555,85800.0
2007-05-22 12:10:00,36.03,36.04,36.01,36.01,36300.0,22.0555,22.0616,22.0432,22.0432,36300.0
2007-05-22 12:15:00,36.01,36.02,35.98,36.0,103700.0,22.0432,22.0494,22.0249,22.0371,103700.0
2007-05-22 12:20:00,36.01,36.02,36.0,36.01,38000.0,22.0432,22.0494,22.0371,22.0432,38000.0
2007-05-22 12:25:00,36.02,36.02,36.0,36.01,27700.0,22.0494,22.0494,22.0371,22.0432,27700.0
2007-05-22 12:30:00,36.01,36.01,36.0,36.01,34600.0,22.0432,22.0432,22.0371,22.0432,34600.0
2007-05-22 12:35:00,36.01,36.03,35.99,36.0,101700.0,22.0432,22.0555,22.031,22.0371,101700.0
2007-05-22 12:40:00,36.0,36.05,36.0,36.05,105700.0,22.0371,22.0677,22.0371,22.0677,105700.0
2007-05-22 12:45:00,36.04,36.05,36.01,36.03,49600.0,22.0616,22.0677,22.0432,22.0555,49600.0
2007-05-22 12:50:00,36.02,36.06,36.02,36.05,51500.0,22.0494,22.0739,22.0494,22.0677,51500.0
2007-05-22 12:55:00,36.05,36.07,36.04,36.05,303400.0,22.0677,22.08,22.0616,22.0677,303400.0
2007-05-22 13:00:00,36.05,36.06,36.04,36.06,54500.0,22.0677,22.0739,22.0616,22.0739,54500.0
2007-05-22 13:05:00,36.06,36.06,36.04,36.05,101600.0,22.0739,22.0739,22.0616,22.0677,101600.0
2007-05-22 13:10:00,36.06,36.07,36.05,36.05,74900.0,22.0739,22.08,22.0677,22.0677,74900.0
2007-05-22 13:15:00,36.05,36.06,36.02,36.05,67700.0,22.0677,22.0739,22.0494,22.0677,67700.0
2007-05-22 13:20:00,36.04,36.05,36.03,36.05,73400.0,22.0616,22.0677,22.0555,22.0677,73400.0
2007-05-22 13:25:00,36.04,36.06,36.04,36.05,59800.0,22.0616,22.0739,22.0616,22.0677,59800.0
2007-05-22 13:30:00,36.06,36.07,36.05,36.06,212100.0,22.0739,22.08,22.0677,22.0739,212100.0
2007-05-22 13:35:00,36.05,36.06,36.05,36.06,36500.0,22.0677,22.0739,22.0677,22.0739,36500.0
2007-05-22 13:40:00,36.06,36.06,36.05,36.05,55400.0,22.0739,22.0739,22.0677,22.0677,55400.0
2007-05-22 13:45:00,36.06,36.06,36.03,36.04,145900.0,22.0739,22.0739,22.0555,22.0616,145900.0
2007-05-22 13:50:00,36.04,36.1,36.04,36.1,328700.0,22.0616,22.0983,22.0616,22.0983,328700.0
2007-05-22 13:55:00,36.09,36.1,36.08,36.08,63800.0,22.0922,22.0983,22.0861,22.0861,63800.0
2007-05-22 14:00:00,36.09,36.09,36.07,36.08,54100.0,22.0922,22.0922,22.08,22.0861,54100.0
2007-05-22 14:05:00,36.09,36.13,36.08,36.1,69400.0,22.0922,22.1167,22.0861,22.0983,69400.0
2007-05-22 14:10:00,36.11,36.14,36.1,36.13,85100.0,22.1045,22.1228,22.0983,22.1167,85100.0
2007-05-22 14:15:00,36.13,36.13,36.12,36.13,21800.0,22.1167,22.1167,22.1106,22.1167,21800.0
2007-05-22 14:20:00,36.12,36.14,36.12,36.14,92300.0,22.1106,22.1228,22.1106,22.1228,92300.0
2007-05-22 14:25:00,36.13,36.13,36.12,36.13,42700.0,22.1167,22.1167,22.1106,22.1167,42700.0
2007-05-22 14:30:00,36.13,36.13,36.12,36.13,86300.0,22.1167,22.1167,22.1106,22.1167,86300.0
2007-05-22 14:35:00,36.13,36.13,36.06,36.06,117900.0,22.1167,22.1167,22.0739,22.0739,117900.0
2007-05-22 14:40:00,36.07,36.09,36.06,36.08,103300.0,22.08,22.0922,22.0739,22.0861,103300.0
2007-05-22 14:45:00,36.08,36.09,36.08,36.09,23200.0,22.0861,22.0922,22.0861,22.0922,23200.0
2007-05-22 14:50:00,36.09,36.13,36.08,36.12,71900.0,22.0922,22.1167,22.0861,22.1106,71900.0
2007-05-22 14:55:00,36.13,36.13,36.08,36.11,156600.0,22.1167,22.1167,22.0861,22.1045,156600.0
2007-05-22 15:00:00,36.11,36.12,36.11,36.12,40600.0,22.1045,22.1106,22.1045,22.1106,40600.0
2007-05-22 15:05:00,36.12,36.14,36.11,36.12,113200.0,22.1106,22.1228,22.1045,22.1106,113200.0
2007-05-22 15:10:00,36.12,36.13,36.09,36.1,136900.0,22.1106,22.1167,22.0922,22.0983,136900.0
2007-05-22 15:15:00,36.1,36.14,36.1,36.11,164900.0,22.0983,22.1228,22.0983,22.1045,164900.0
2007-05-22 15:20:00,36.1,36.13,36.1,36.11,100500.0,22.0983,22.1167,22.0983,22.1045,100500.0
2007-05-22 15:25:00,36.1,36.11,36.08,36.09,575900.0,22.0983,22.1045,22.0861,22.0922,575900.0
2007-05-22 15:30:00,36.09,36.09,36.07,36.08,76100.0,22.0922,22.0922,22.08,22.0861,76100.0
2007-05-22 15:35:00,36.07,36.08,36.05,36.07,114500.0,22.08,22.0861,22.0677,22.08,114500.0
2007-05-22 15:40:00,36.07,36.08,36.05,36.06,189200.0,22.08,22.0861,22.0677,22.0739,189200.0
2007-05-22 15:45:00,36.06,36.06,36.05,36.06,211800.0,22.0739,22.0739,22.0677,22.0739,211800.0
2007-05-22 15:50:00,36.05,36.06,36.04,36.04,434100.0,22.0677,22.0739,22.0616,22.0616,434100.0
2007-05-22 15:55:00,36.05,36.05,36.0,36.01,761100.0,22.0677,22.0677,22.0371,22.0432,761100.0
2007-05-23 09:30:00,36.06,36.1,35.9,35.95,146300.0,22.0739,22.0983,21.9759,22.0065,146300.0
2007-05-23 09:35:00,35.95,36.05,35.9,36.0,263500.0,22.0065,22.0677,21.9759,22.0371,263500.0
2007-05-23 09:40:00,36.0,36.09,35.99,36.04,111500.0,22.0371,22.0922,22.031,22.0616,111500.0
2007-05-23 09:45:00,36.04,36.11,36.02,36.09,70700.0,22.0616,22.1045,22.0494,22.0922,70700.0
2007-05-23 09:50:00,36.08,36.15,36.08,36.14,87200.0,22.0861,22.1289,22.0861,22.1228,87200.0
2007-05-23 09:55:00,36.14,36.17,36.11,36.12,219600.0,22.1228,22.1412,22.1045,22.1106,219600.0
2007-05-23 10:00:00,36.11,36.13,36.07,36.07,138100.0,22.1045,22.1167,22.08,22.08,138100.0
2007-05-23 10:05:00,36.07,36.08,36.03,36.07,107000.0,22.08,22.0861,22.0555,22.08,107000.0
2007-05-23 10:10:00,36.07,36.08,36.03,36.05,244300.0,22.08,22.0861,22.0555,22.0677,244300.0
2007-05-23 10:15:00,36.05,36.08,36.04,36.08,80300.0,22.0677,22.0861,22.0616,22.0861,80300.0
2007-05-23 10:20:00,36.07,36.08,36.05,36.06,42500.0,22.08,22.0861,22.0677,22.0739,42500.0
2007-05-23 10:25:00,36.05,36.07,36.05,36.05,39300.0,22.0677,22.08,22.0677,22.0677,39300.0
2007-05-23 10:30:00,36.06,36.09,36.05,36.09,79600.0,22.0739,22.0922,22.0677,22.0922,79600.0
2007-05-23 10:35:00,36.09,36.1,36.08,36.08,75000.0,22.0922,22.0983,22.0861,22.0861,75000.0
2007-05-23 10:40:00,36.08,36.11,36.06,36.1,93400.0,22.0861,22.1045,22.0739,22.0983,93400.0
2007-05-23 10:45:00,36.11,36.11,36.06,36.08,115300.0,22.1045,22.1045,22.0739,22.0861,115300.0
2007-05-23 10:50:00,36.08,36.12,36.07,36.09,53900.0,22.0861,22.1106,22.08,22.0922,53900.0
2007-05-23 10:55:00,36.09,36.12,36.05,36.11,5336800.0,22.0922,22.1106,22.0677,22.1045,5336800.0
2007-05-23 11:00:00,36.11,36.12,36.06,36.11,226200.0,22.1045,22.1106,22.0739,22.1045,226200.0
2007-05-23 11:05:00,36.12,36.14,36.11,36.13,41400.0,22.1106,22.1228,22.1045,22.1167,41400.0
2007-05-23 11:10:00,36.13,36.14,36.1,36.13,113100.0,22.1167,22.1228,22.0983,22.1167,113100.0
2007-05-23 11:15:00,36.13,36.13,36.1,36.1,59300.0,22.1167,22.1167,22.0983,22.0983,59300.0
2007-05-23 11:20:00,36.1,36.11,36.08,36.09,20400.0,22.0983,22.1045,22.0861,22.0922,20400.0
2007-05-23 11:25:00,36.08,36.09,36.06,36.06,46700.0,22.0861,22.0922,22.0739,22.0739,46700.0
2007-05-23 11:30:00,36.06,36.06,36.05,36.06,89000.0,22.0739,22.0739,22.0677,22.0739,89000.0
2007-05-23 11:35:00,36.06,36.07,36.04,36.06,179300.0,22.0739,22.08,22.0616,22.0739,179300.0
2007-05-23 11:40:00,36.06,36.07,36.05,36.06,90000.0,22.0739,22.08,22.0677,22.0739,90000.0
2007-05-23 11:45:00,36.06,36.08,36.05,36.07,92300.0,22.0739,22.0861,22.0677,22.08,92300.0
2007-05-23 11:50:00,36.06,36.09,36.05,36.09,92900.0,22.0739,22.0922,22.0677,22.0922,92900.0
2007-05-23 11:55:00,36.09,36.1,36.07,36.07,115900.0,22.0922,22.0983,22.08,22.08,115900.0
2007-05-23 12:00:00,36.08,36.11,36.07,36.09,258700.0,22.0861,22.1045,22.08,22.0922,258700.0
2007-05-23 12:05:00,36.1,36.12,36.1,36.11,64500.0,22.0983,22.1106,22.0983,22.1045,64500.0
2007-05-23 12:10:00,36.11,36.12,36.09,36.11,59800.0,22.1045,22.1106,22.0922,22.1045,59800.0
2007-05-23 12:15:00,36.11,36.15,36.11,36.14,153600.0,22.1045,22.1289,22.1045,22.1228,153600.0
2007-05-23 12:20:00,36.15,36.15,36.12,36.13,42100.0,22.1289,22.1289,22.1106,22.1167,42100.0
2007-05-23 12:25:00,36.12,36.14,36.11,36.12,34100.0,22.1106,22.1228,22.1045,22.1106,34100.0
2007-05-23 12:30:00,36.12,36.14,36.09,36.11,89500.0,22.1106,22.1228,22.0922,22.1045,89500.0
2007-05-23 12:35:00,36.11,36.12,36.09,36.12,39500.0,22.1045,22.1106,22.0922,22.1106,39500.0
2007-05-23 12:40:00,36.11,36.13,36.11,36.12,23400.0,22.1045,22.1167,22.1045,22.1106,23400.0
2007-05-23 12:45:00,36.11,36.12,36.1,36.11,45100.0,22.1045,22.1106,22.0983,22.1045,45100.0
2007-05-23 12:50:00,36.12,36.14,36.11,36.12,48700.0,22.1106,22.1228,22.1045,22.1106,48700.0
2007-05-23 12:55:00,36.12,36.14,36.1,36.13,49600.0,22.1106,22.1228,22.0983,22.1167,49600.0
2007-05-23 13:00:00,36.13,36.13,36.11,36.13,27600.0,22.1167,22.1167,22.1045,22.1167,27600.0
2007-05-23 13:05:00,36.13,36.18,36.12,36.17,78600.0,22.1167,22.1473,22.1106,22.1412,78600.0
2007-05-23 13:10:00,36.17,36.18,36.16,36.17,39500.0,22.1412,22.1473,22.1351,22.1412,39500.0
2007-05-23 13:15:00,36.16,36.17,36.15,36.15,20600.0,22.1351,22.1412,22.1289,22.1289,20600.0
2007-05-23 13:20:00,36.15,36.17,36.14,36.17,34800.0,22.1289,22.1412,22.1228,22.1412,34800.0
2007-05-23 13:25:00,36.17,36.17,36.14,36.16,27000.0,22.1412,22.1412,22.1228,22.1351,27000.0
2007-05-23 13:30:00,36.16,36.19,36.15,36.19,63500.0,22.1351,22.1534,22.1289,22.1534,63500.0
2007-05-23 13:35:00,36.19,36.19,36.17,36.17,43400.0,22.1534,22.1534,22.1412,22.1412,43400.0
2007-05-23 13:40:00,36.18,36.18,36.15,36.18,65700.0,22.1473,22.1473,22.1289,22.1473,65700.0
2007-05-23 13:45:00,36.17,36.18,36.14,36.14,23800.0,22.1412,22.1473,22.1228,22.1228,23800.0
2007-05-23 13:50:00,36.14,36.17,36.14,36.16,31900.0,22.1228,22.1412,22.1228,22.1351,31900.0
2007-05-23 13:55:00,36.17,36.17,36.12,36.13,44800.0,22.1412,22.1412,22.1106,22.1167,44800.0
2007-05-23 14:00:00,36.13,36.14,36.07,36.1,167200.0,22.1167,22.1228,22.08,22.0983,167200.0
2007-05-23 14:05:00,36.11,36.13,36.09,36.13,69200.0,22.1045,22.1167,22.0922,22.1167,69200.0
2007-05-23 14:10:00,36.13,36.14,36.11,36.12,51100.0,22.1167,22.1228,22.1045,22.1106,51100.0
2007-05-23 14:15:00,36.12,36.12,36.02,36.03,116700.0,22.1106,22.1106,22.0494,22.0555,116700.0
2007-05-23 14:20:00,36.03,36.05,36.0,36.03,131200.0,22.0555,22.0677,22.0371,22.0555,131200.0
2007-05-23 14:25:00,36.04,36.06,36.0,36.02,152000.0,22.0616,22.0739,22.0371,22.0494,152000.0
2007-05-23 14:30:00,36.03,36.06,36.01,36.05,181300.0,22.0555,22.0739,22.0432,22.0677,181300.0
2007-05-23 14:35:00,36.05,36.06,36.05,36.05,45400.0,22.0677,22.0739,22.0677,22.0677,45400.0
2007-05-23 14:40:00,36.05,36.07,36.04,36.05,210800.0,22.0677,22.08,22.0616,22.0677,210800.0
2007-05-23 14:45:00,36.05,36.13,36.05,36.1,109100.0,22.0677,22.1167,22.0677,22.0983,109100.0
2007-05-23 14:50:00,36.09,36.13,36.09,36.13,138600.0,22.0922,22.1167,22.0922,22.1167,138600.0
2007-05-23 14:55:00,36.13,36.17,36.12,36.13,115400.0,22.1167,22.1412,22.1106,22.1167,115400.0
2007-05-23 15:00:00,36.13,36.14,36.12,36.12,194700.0,22.1167,22.1228,22.1106,22.1106,194700.0
2007-05-23 15:05:00,36.12,36.14,36.1,36.1,134100.0,22.1106,22.1228,22.0983,22.0983,134100.0
2007-05-23 15:10:00,36.1,36.12,36.07,36.11,267800.0,22.0983,22.1106,22.08,22.1045,267800.0
2007-05-23 15:15:00,36.11,36.12,36.09,36.09,86700.0,22.1045,22.1106,22.0922,22.0922,86700.0
2007-05-23 15:20:00,36.09,36.12,36.05,36.12,180800.0,22.0922,22.1106,22.0677,22.1106,180800.0
2007-05-23 15:25:00,36.12,36.12,36.1,36.1,101400.0,22.1106,22.1106,22.0983,22.0983,101400.0
2007-05-23 15:30:00,36.1,36.11,36.08,36.11,283200.0,22.0983,22.1045,22.0861,22.1045,283200.0
2007-05-23 15:35:00,36.1,36.12,36.1,36.11,200500.0,22.0983,22.1106,22.0983,22.1045,200500.0
2007-05-23 15:40:00,36.11,36.13,36.1,36.11,169700.0,22.1045,22.1167,22.0983,22.1045,169700.0
2007-05-23 15:45:00,36.11,36.13,36.1,36.1,314000.0,22.1045,22.1167,22.0983,22.0983,314000.0
2007-05-23 15:50:00,36.11,36.13,36.1,36.11,284100.0,22.1045,22.1167,22.0983,22.1045,284100.0
2007-05-23 15:55:00,36.1,36.12,36.05,36.08,616100.0,22.0983,22.1106,22.0677,22.0861,616100.0
2007-05-24 09:30:00,36.06,36.08,36.0,36.05,296100.0,22.0739,22.0861,22.0371,22.0677,296100.0
2007-05-24 09:35:00,36.06,36.11,36.04,36.1,150200.0,22.0739,22.1045,22.0616,22.0983,150200.0
2007-05-24 09:40:00,36.1,36.12,36.06,36.09,144200.0,22.0983,22.1106,22.0739,22.0922,144200.0
2007-05-24 09:45:00,36.09,36.15,36.07,36.15,121300.0,22.0922,22.1289,22.08,22.1289,121300.0
2007-05-24 09:50:00,36.15,36.18,36.11,36.17,98200.0,22.1289,22.1473,22.1045,22.1412,98200.0
2007-05-24 09:55:00,36.17,36.19,36.12,36.12,76400.0,22.1412,22.1534,22.1106,22.1106,76400.0
2007-05-24 10:00:00,36.12,36.27,36.12,36.22,303400.0,22.1106,22.2024,22.1106,22.1718,303400.0
2007-05-24 10:05:00,36.22,36.34,36.21,36.3,304700.0,22.1718,22.2453,22.1657,22.2208,304700.0
2007-05-24 10:10:00,36.3,36.38,36.3,36.32,259100.0,22.2208,22.2697,22.2208,22.233,259100.0
2007-05-24 10:15:00,36.32,36.37,36.32,36.36,99100.0,22.233,22.2636,22.233,22.2575,99100.0
2007-05-24 10:20:00,36.36,36.36,36.34,36.34,100700.0,22.2575,22.2575,22.2453,22.2453,100700.0
2007-05-24 10:25:00,36.35,36.41,36.33,36.33,167100.0,22.2514,22.2881,22.2391,22.2391,167100.0
2007-05-24 10:30:00,36.34,36.35,36.27,36.29,178000.0,22.2453,22.2514,22.2024,22.2146,178000.0
2007-05-24 10:35:00,36.3,36.35,36.25,36.26,483600.0,22.2208,22.2514,22.1902,22.1963,483600.0
2007-05-24 10:40:00,36.25,36.31,36.23,36.23,246700.0,22.1902,22.2269,22.1779,22.1779,246700.0
2007-05-24 10:45:00,36.23,36.29,36.2,36.24,269800.0,22.1779,22.2146,22.1596,22.184,269800.0
2007-05-24 10:50:00,36.23,36.25,36.17,36.18,165100.0,22.1779,22.1902,22.1412,22.1473,165100.0
2007-05-24 10:55:00,36.18,36.21,36.1,36.19,335800.0,22.1473,22.1657,22.0983,22.1534,335800.0
2007-05-24 11:00:00,36.19,36.21,36.15,36.16,192200.0,22.1534,22.1657,22.1289,22.1351,192200.0
2007-05-24 11:05:00,36.17,36.24,36.16,36.22,179600.0,22.1412,22.184,22.1351,22.1718,179600.0
2007-05-24 11:10:00,36.21,36.21,36.18,36.2,175200.0,22.1657,22.1657,22.1473,22.1596,175200.0
2007-05-24 11:15:00,36.21,36.22,36.19,36.2,223700.0,22.1657,22.1718,22.1534,22.1596,223700.0
2007-05-24 11:20:00,36.2,36.23,36.19,36.21,85800.0,22.1596,22.1779,22.1534,22.1657,85800.0
2007-05-24 11:25:00,36.21,36.22,36.1,36.12,102600.0,22.1657,22.1718,22.0983,22.1106,102600.0
2007-05-24 11:30:00,36.11,36.18,36.11,36.15,263000.0,22.1045,22.1473,22.1045,22.1289,263000.0
2007-05-24 11:35:00,36.15,36.16,36.13,36.14,65800.0,22.1289,22.1351,22.1167,22.1228,65800.0
2007-05-24 11:40:00,36.14,36.16,36.11,36.15,493200.0,22.1228,22.1351,22.1045,22.1289,493200.0
2007-05-24 11:45:00,36.16,36.16,36.14,36.16,93900.0,22.1351,22.1351,22.1228,22.1351,93900.0
2007-05-24 11:50:00,36.16,36.16,36.15,36.15,42100.0,22.1351,22.1351,22.1289,22.1289,42100.0
2007-05-24 11:55:00,36.15,36.23,36.15,36.23,150200.0,22.1289,22.1779,22.1289,22.1779,150200.0
2007-05-24 12:00:00,36.22,36.25,36.21,36.24,88900.0,22.1718,22.1902,22.1657,22.184,88900.0
2007-05-24 12:05:00,36.24,36.25,36.2,36.21,103000.0,22.184,22.1902,22.1596,22.1657,103000.0
2007-05-24 12:10:00,36.21,36.21,36.16,36.17,57400.0,22.1657,22.1657,22.1351,22.1412,57400.0
2007-05-24 12:15:00,36.17,36.24,36.17,36.21,112100.0,22.1412,22.184,22.1412,22.1657,112100.0
2007-05-24 12:20:00,36.2,36.21,36.17,36.2,116800.0,22.1596,22.1657,22.1412,22.1596,116800.0
2007-05-24 12:25:00,36.2,36.25,36.19,36.21,202300.0,22.1596,22.1902,22.1534,22.1657,202300.0
2007-05-24 12:30:00,36.21,36.27,36.2,36.22,247100.0,22.1657,22.2024,22.1596,22.1718,247100.0
2007-05-24 12:35:00,36.22,36.23,36.19,36.2,117200.0,22.1718,22.1779,22.1534,22.1596,117200.0
2007-05-24 12:40:00,36.2,36.21,36.19,36.21,81800.0,22.1596,22.1657,22.1534,22.1657,81800.0
2007-05-24 12:45:00,36.2,36.22,36.19,36.22,63300.0,22.1596,22.1718,22.1534,22.1718,63300.0
2007-05-24 12:50:00,36.22,36.22,36.17,36.19,58800.0,22.1718,22.1718,22.1412,22.1534,58800.0
2007-05-24 12:55:00,36.2,36.22,36.19,36.21,85300.0,22.1596,22.1718,22.1534,22.1657,85300.0
2007-05-24 13:00:00,36.2,36.22,36.2,36.2,40800.0,22.1596,22.1718,22.1596,22.1596,40800.0
2007-05-24 13:05:00,36.2,36.22,36.19,36.2,100000.0,22.1596,22.1718,22.1534,22.1596,100000.0
2007-05-24 13:10:00,36.21,36.22,36.2,36.2,37100.0,22.1657,22.1718,22.1596,22.1596,37100.0
2007-05-24 13:15:00,36.2,36.25,36.2,36.21,71400.0,22.1596,22.1902,22.1596,22.1657,71400.0
2007-05-24 13:20:00,36.21,36.24,36.2,36.23,45100.0,22.1657,22.184,22.1596,22.1779,45100.0
2007-05-24 13:25:00,36.24,36.24,36.21,36.22,37100.0,22.184,22.184,22.1657,22.1718,37100.0
2007-05-24 13:30:00,36.22,36.22,36.19,36.2,82900.0,22.1718,22.1718,22.1534,22.1596,82900.0
2007-05-24 13:35:00,36.2,36.2,36.15,36.16,92700.0,22.1596,22.1596,22.1289,22.1351,92700.0
2007-05-24 13:40:00,36.16,36.18,36.16,36.18,106500.0,22.1351,22.1473,22.1351,22.1473,106500.0
2007-05-24 13:45:00,36.19,36.2,36.15,36.16,75700.0,22.1534,22.1596,22.1289,22.1351,75700.0
2007-05-24 13:50:00,36.16,36.19,36.15,36.19,135000.0,22.1351,22.1534,22.1289,22.1534,135000.0
2007-05-24 13:55:00,36.19,36.22,36.18,36.22,53600.0,22.1534,22.1718,22.1473,22.1718,53600.0
2007-05-24 14:00:00,36.22,36.22,36.19,36.2,113300.0,22.1718,22.1718,22.1534,22.1596,113300.0
2007-05-24 14:05:00,36.2,36.21,36.15,36.17,137000.0,22.1596,22.1657,22.1289,22.1412,137000.0
2007-05-24 14:10:00,36.16,36.17,36.14,36.15,124000.0,22.1351,22.1412,22.1228,22.1289,124000.0
2007-05-24 14:15:00,36.16,36.18,36.15,36.15,98600.0,22.1351,22.1473,22.1289,22.1289,98600.0
2007-05-24 14:20:00,36.16,36.18,36.15,36.16,84300.0,22.1351,22.1473,22.1289,22.1351,84300.0
2007-05-24 14:25:00,36.16,36.16,36.13,36.14,140200.0,22.1351,22.1351,22.1167,22.1228,140200.0
2007-05-24 14:30:00,36.14,36.17,36.13,36.16,120400.0,22.1228,22.1412,22.1167,22.1351,120400.0
2007-05-24 14:35:00,36.17,36.17,36.07,36.08,105500.0,22.1412,22.1412,22.08,22.0861,105500.0
2007-05-24 14:40:00,36.08,36.14,36.07,36.11,117400.0,22.0861,22.1228,22.08,22.1045,117400.0
2007-05-24 14:45:00,36.12,36.12,36.07,36.08,119700.0,22.1106,22.1106,22.08,22.0861,119700.0
2007-05-24 14:50:00,36.08,36.11,36.05,36.1,92200.0,22.0861,22.1045,22.0677,22.0983,92200.0
2007-05-24 14:55:00,36.1,36.14,36.08,36.1,196200.0,22.0983,22.1228,22.0861,22.0983,196200.0
2007-05-24 15:00:00,36.1,36.15,36.1,36.11,82800.0,22.0983,22.1289,22.0983,22.1045,82800.0
2007-05-24 15:05:00,36.12,36.13,36.08,36.13,86600.0,22.1106,22.1167,22.0861,22.1167,86600.0
2007-05-24 15:10:00,36.13,36.14,36.05,36.11,156100.0,22.1167,22.1228,22.0677,22.1045,156100.0
2007-05-24 15:15:00,36.11,36.13,36.08,36.1,119600.0,22.1045,22.1167,22.0861,22.0983,119600.0
2007-05-24 15:20:00,36.09,36.1,36.07,36.08,72900.0,22.0922,22.0983,22.08,22.0861,72900.0
2007-05-24 15:25:00,36.08,36.09,36.05,36.06,83600.0,22.0861,22.0922,22.0677,22.0739,83600.0
2007-05-24 15:30:00,36.07,36.07,36.0,36.0,162800.0,22.08,22.08,22.0371,22.0371,162800.0
2007-05-24 15:35:00,36.0,36.03,35.99,36.0,275300.0,22.0371,22.0555,22.031,22.0371,275300.0
2007-05-24 15:40:00,36.0,36.05,35.99,36.04,216200.0,22.0371,22.0677,22.031,22.0616,216200.0
2007-05-24 15:45:00,36.05,36.07,36.04,36.05,127700.0,22.0677,22.08,22.0616,22.0677,127700.0
2007-05-24 15:50:00,36.05,36.05,36.02,36.02,97100.0,22.0677,22.0677,22.0494,22.0494,97100.0
2007-05-24 15:55:00,36.02,36.06,36.01,36.06,303000.0,22.0494,22.0739,22.0432,22.0739,303000.0
2007-05-25 09:30:00,36.07,36.1,36.0,36.0,238100.0,22.08,22.0983,22.0371,22.0371,238100.0
2007-05-25 09:35:00,36.0,36.02,35.93,36.0,233700.0,22.0371,22.0494,21.9943,22.0371,233700.0
2007-05-25 09:40:00,36.0,36.01,35.9,35.91,192700.0,22.0371,22.0432,21.9759,21.982,192700.0
2007-05-25 09:45:00,35.91,35.95,35.9,35.94,130100.0,21.982,22.0065,21.9759,22.0004,130100.0
2007-05-25 09:50:00,35.95,36.0,35.93,35.98,155300.0,22.0065,22.0371,21.9943,22.0249,155300.0
2007-05-25 09:55:00,35.98,36.03,35.97,35.99,265500.0,22.0249,22.0555,22.0188,22.031,265500.0
2007-05-25 10:00:00,35.98,36.04,35.92,36.01,228900.0,22.0249,22.0616,21.9882,22.0432,228900.0
2007-05-25 10:05:00,36.01,36.02,35.96,36.0,65700.0,22.0432,22.0494,22.0126,22.0371,65700.0
2007-05-25 10:10:00,35.99,36.08,35.99,36.03,51900.0,22.031,22.0861,22.031,22.0555,51900.0
2007-05-25 10:15:00,36.03,36.1,36.03,36.07,66600.0,22.0555,22.0983,22.0555,22.08,66600.0
2007-05-25 10:20:00,36.07,36.09,36.03,36.04,71400.0,22.08,22.0922,22.0555,22.0616,71400.0
2007-05-25 10:25:00,36.04,36.07,36.01,36.03,80800.0,22.0616,22.08,22.0432,22.0555,80800.0
2007-05-25 10:30:00,36.02,36.04,36.01,36.01,79200.0,22.0494,22.0616,22.0432,22.0432,79200.0
2007-05-25 10:35:00,36.01,36.08,36.01,36.07,139900.0,22.0432,22.0861,22.0432,22.08,139900.0
2007-05-25 10:40:00,36.07,36.1,36.04,36.09,173700.0,22.08,22.0983,22.0616,22.0922,173700.0
2007-05-25 10:45:00,36.1,36.1,36.05,36.06,66200.0,22.0983,22.0983,22.0677,22.0739,66200.0
2007-05-25 10:50:00,36.06,36.1,36.05,36.07,87800.0,22.0739,22.0983,22.0677,22.08,87800.0
2007-05-25 10:55:00,36.06,36.08,36.04,36.08,37300.0,22.0739,22.0861,22.0616,22.0861,37300.0
2007-05-25 11:00:00,36.08,36.09,36.05,36.05,30500.0,22.0861,22.0922,22.0677,22.0677,30500.0
2007-05-25 11:05:00,36.06,36.07,36.03,36.03,48700.0,22.0739,22.08,22.0555,22.0555,48700.0
2007-05-25 11:10:00,36.03,36.07,36.03,36.05,90200.0,22.0555,22.08,22.0555,22.0677,90200.0
2007-05-25 11:15:00,36.05,36.07,36.03,36.05,70100.0,22.0677,22.08,22.0555,22.0677,70100.0
2007-05-25 11:20:00,36.05,36.06,36.01,36.02,30300.0,22.0677,22.0739,22.0432,22.0494,30300.0
2007-05-25 11:25:00,36.02,36.02,36.0,36.01,68000.0,22.0494,22.0494,22.0371,22.0432,68000.0
2007-05-25 11:30:00,36.02,36.03,36.0,36.02,77600.0,22.0494,22.0555,22.0371,22.0494,77600.0
2007-05-25 11:35:00,36.02,36.03,36.0,36.01,59600.0,22.0494,22.0555,22.0371,22.0432,59600.0
2007-05-25 11:40:00,36.0,36.03,36.0,36.01,62100.0,22.0371,22.0555,22.0371,22.0432,62100.0
2007-05-25 11:45:00,36.0,36.02,36.0,36.02,33300.0,22.0371,22.0494,22.0371,22.0494,33300.0
2007-05-25 11:50:00,36.02,36.04,36.02,36.03,34900.0,22.0494,22.0616,22.0494,22.0555,34900.0
2007-05-25 11:55:00,36.03,36.04,36.0,36.01,48400.0,22.0555,22.0616,22.0371,22.0432,48400.0
2007-05-25 12:00:00,36.01,36.01,35.99,36.0,138600.0,22.0432,22.0432,22.031,22.0371,138600.0
2007-05-25 12:05:00,36.0,36.01,35.99,36.0,103600.0,22.0371,22.0432,22.031,22.0371,103600.0
2007-05-25 12:10:00,35.99,36.0,35.95,35.97,103500.0,22.031,22.0371,22.0065,22.0188,103500.0
2007-05-25 12:15:00,35.97,35.99,35.96,35.97,38400.0,22.0188,22.031,22.0126,22.0188,38400.0
2007-05-25 12:20:00,35.97,35.98,35.95,35.97,47100.0,22.0188,22.0249,22.0065,22.0188,47100.0
2007-05-25 12:25:00,35.97,35.98,35.95,35.97,143900.0,22.0188,22.0249,22.0065,22.0188,143900.0
2007-05-25 12:30:00,35.97,35.98,35.95,35.97,65800.0,22.0188,22.0249,22.0065,22.0188,65800.0
2007-05-25 12:35:00,35.97,36.01,35.97,35.99,56800.0,22.0188,22.0432,22.0188,22.031,56800.0
2007-05-25 12:40:00,35.98,36.0,35.98,35.98,31900.0,22.0249,22.0371,22.0249,22.0249,31900.0
2007-05-25 12:45:00,35.98,35.98,35.96,35.97,42100.0,22.0249,22.0249,22.0126,22.0188,42100.0
2007-05-25 12:50:00,35.97,35.97,35.95,35.95,39500.0,22.0188,22.0188,22.0065,22.0065,39500.0
2007-05-25 12:55:00,35.96,36.0,35.95,35.99,143700.0,22.0126,22.0371,22.0065,22.031,143700.0
2007-05-25 13:00:00,35.99,36.01,35.98,36.0,138000.0,22.031,22.0432,22.0249,22.0371,138000.0
2007-05-25 13:05:00,36.0,36.02,35.98,35.99,74600.0,22.0371,22.0494,22.0249,22.031,74600.0
2007-05-25 13:10:00,35.99,36.03,35.98,36.0,94400.0,22.031,22.0555,22.0249,22.0371,94400.0
2007-05-25 13:15:00,36.0,36.02,35.98,36.0,48000.0,22.0371,22.0494,22.0249,22.0371,48000.0
2007-05-25 13:20:00,35.99,35.99,35.98,35.99,20300.0,22.031,22.031,22.0249,22.031,20300.0
2007-05-25 13:25:00,35.98,35.99,35.98,35.98,12400.0,22.0249,22.031,22.0249,22.0249,12400.0
2007-05-25 13:30:00,35.99,36.01,35.98,36.0,81200.0,22.031,22.0432,22.0249,22.0371,81200.0
2007-05-25 13:35:00,36.01,36.01,36.0,36.0,23800.0,22.0432,22.0432,22.0371,22.0371,23800.0
2007-05-25 13:40:00,36.0,36.01,35.98,35.98,56000.0,22.0371,22.0432,22.0249,22.0249,56000.0
2007-05-25 13:45:00,35.98,35.99,35.97,35.98,33800.0,22.0249,22.031,22.0188,22.0249,33800.0
2007-05-25 13:50:00,35.98,35.98,35.97,35.97,14200.0,22.0249,22.0249,22.0188,22.0188,14200.0
2007-05-25 13:55:00,35.97,35.99,35.97,35.98,62300.0,22.0188,22.031,22.0188,22.0249,62300.0
2007-05-25 14:00:00,35.99,36.01,35.98,36.0,92100.0,22.031,22.0432,22.0249,22.0371,92100.0
2007-05-25 14:05:00,36.0,36.0,35.97,35.97,54200.0,22.0371,22.0371,22.0188,22.0188,54200.0
2007-05-25 14:10:00,35.96,36.01,35.96,36.01,179600.0,22.0126,22.0432,22.0126,22.0432,179600.0
2007-05-25 14:15:00,36.0,36.01,35.98,35.98,69500.0,22.0371,22.0432,22.0249,22.0249,69500.0
2007-05-25 14:20:00,35.99,36.0,35.98,36.0,60500.0,22.031,22.0371,22.0249,22.0371,60500.0
2007-05-25 14:25:00,35.99,36.0,35.98,35.98,23200.0,22.031,22.0371,22.0249,22.0249,23200.0
2007-05-25 14:30:00,35.98,35.99,35.96,35.96,58800.0,22.0249,22.031,22.0126,22.0126,58800.0
2007-05-25 14:35:00,35.96,35.98,35.96,35.98,20000.0,22.0126,22.0249,22.0126,22.0249,20000.0
2007-05-25 14:40:00,35.97,36.0,35.97,36.0,119900.0,22.0188,22.0371,22.0188,22.0371,119900.0
2007-05-25 14:45:00,36.0,36.01,35.99,36.0,129300.0,22.0371,22.0432,22.031,22.0371,129300.0
2007-05-25 14:50:00,36.0,36.02,35.99,36.01,110700.0,22.0371,22.0494,22.031,22.0432,110700.0
2007-05-25 14:55:00,36.02,36.05,36.0,36.01,99100.0,22.0494,22.0677,22.0371,22.0432,99100.0
2007-05-25 15:00:00,36.02,36.03,36.01,36.02,65100.0,22.0494,22.0555,22.0432,22.0494,65100.0
2007-05-25 15:05:00,36.02,36.03,36.02,36.03,17700.0,22.0494,22.0555,22.0494,22.0555,17700.0
2007-05-25 15:10:00,36.02,36.03,36.0,36.0,80600.0,22.0494,22.0555,22.0371,22.0371,80600.0
2007-05-25 15:15:00,36.0,36.02,36.0,36.02,44000.0,22.0371,22.0494,22.0371,22.0494,44000.0
2007-05-25 15:20:00,36.01,36.02,36.0,36.02,81800.0,22.0432,22.0494,22.0371,22.0494,81800.0
2007-05-25 15:25:00,36.01,36.02,36.0,36.01,75700.0,22.0432,22.0494,22.0371,22.0432,75700.0
2007-05-25 15:30:00,36.02,36.02,36.0,36.02,54100.0,22.0494,22.0494,22.0371,22.0494,54100.0
2007-05-25 15:35:00,36.03,36.03,36.01,36.03,60500.0,22.0555,22.0555,22.0432,22.0555,60500.0
2007-05-25 15:40:00,36.02,36.06,36.01,36.05,102100.0,22.0494,22.0739,22.0432,22.0677,102100.0
2007-05-25 15:45:00,36.06,36.07,36.05,36.06,151700.0,22.0739,22.08,22.0677,22.0739,151700.0
2007-05-25 15:50:00,36.07,36.1,36.06,36.1,76100.0,22.08,22.0983,22.0739,22.0983,76100.0
2007-05-25 15:55:00,36.1,36.14,36.09,36.1,275400.0,22.0983,22.1228,22.0922,22.0983,275400.0
2007-05-29 09:30:00,36.15,36.3,36.15,36.21,128300.0,22.1289,22.2208,22.1289,22.1657,128300.0
2007-05-29 09:35:00,36.21,36.25,36.16,36.21,140500.0,22.1657,22.1902,22.1351,22.1657,140500.0
2007-05-29 09:40:00,36.21,36.27,36.19,36.27,148400.0,22.1657,22.2024,22.1534,22.2024,148400.0
2007-05-29 09:45:00,36.26,36.27,36.22,36.26,61900.0,22.1963,22.2024,22.1718,22.1963,61900.0
2007-05-29 09:50:00,36.26,36.26,36.16,36.17,54100.0,22.1963,22.1963,22.1351,22.1412,54100.0
2007-05-29 09:55:00,36.17,36.24,36.16,36.22,72800.0,22.1412,22.184,22.1351,22.1718,72800.0
2007-05-29 10:00:00,36.22,36.25,36.19,36.2,87500.0,22.1718,22.1902,22.1534,22.1596,87500.0
2007-05-29 10:05:00,36.19,36.21,36.16,36.17,97700.0,22.1534,22.1657,22.1351,22.1412,97700.0
2007-05-29 10:10:00,36.17,36.23,36.16,36.23,164500.0,22.1412,22.1779,22.1351,22.1779,164500.0
2007-05-29 10:15:00,36.23,36.23,36.19,36.21,160100.0,22.1779,22.1779,22.1534,22.1657,160100.0
2007-05-29 10:20:00,36.21,36.22,36.19,36.2,68500.0,22.1657,22.1718,22.1534,22.1596,68500.0
2007-05-29 10:25:00,36.2,36.21,36.2,36.21,34000.0,22.1596,22.1657,22.1596,22.1657,34000.0
2007-05-29 10:30:00,36.21,36.21,36.18,36.21,115600.0,22.1657,22.1657,22.1473,22.1657,115600.0
2007-05-29 10:35:00,36.2,36.23,36.2,36.23,44400.0,22.1596,22.1779,22.1596,22.1779,44400.0
2007-05-29 10:40:00,36.24,36.25,36.2,36.21,67900.0,22.184,22.1902,22.1596,22.1657,67900.0
2007-05-29 10:45:00,36.2,36.23,36.2,36.22,58500.0,22.1596,22.1779,22.1596,22.1718,58500.0
2007-05-29 10:50:00,36.22,36.24,36.21,36.23,73100.0,22.1718,22.184,22.1657,22.1779,73100.0
2007-05-29 10:55:00,36.23,36.27,36.22,36.27,126100.0,22.1779,22.2024,22.1718,22.2024,126100.0
2007-05-29 11:00:00,36.26,36.27,36.22,36.25,58300.0,22.1963,22.2024,22.1718,22.1902,58300.0
2007-05-29 11:05:00,36.26,36.26,36.2,36.21,72300.0,22.1963,22.1963,22.1596,22.1657,72300.0
2007-05-29 11:10:00,36.21,36.27,36.21,36.27,104000.0,22.1657,22.2024,22.1657,22.2024,104000.0
2007-05-29 11:15:00,36.26,36.26,36.21,36.21,113400.0,22.1963,22.1963,22.1657,22.1657,113400.0
2007-05-29 11:20:00,36.21,36.24,36.2,36.22,52200.0,22.1657,22.184,22.1596,22.1718,52200.0
2007-05-29 11:25:00,36.22,36.24,36.2,36.23,146900.0,22.1718,22.184,22.1596,22.1779,146900.0
2007-05-29 11:30:00,36.23,36.25,36.21,36.24,131600.0,22.1779,22.1902,22.1657,22.184,131600.0
2007-05-29 11:35:00,36.24,36.25,36.18,36.21,102400.0,22.184,22.1902,22.1473,22.1657,102400.0
2007-05-29 11:40:00,36.2,36.2,36.16,36.17,32100.0,22.1596,22.1596,22.1351,22.1412,32100.0
2007-05-29 11:45:00,36.16,36.17,36.14,36.14,132800.0,22.1351,22.1412,22.1228,22.1228,132800.0
2007-05-29 11:50:00,36.14,36.17,36.12,36.12,146700.0,22.1228,22.1412,22.1106,22.1106,146700.0
2007-05-29 11:55:00,36.13,36.14,36.08,36.09,148000.0,22.1167,22.1228,22.0861,22.0922,148000.0
2007-05-29 12:00:00,36.09,36.13,36.08,36.09,177200.0,22.0922,22.1167,22.0861,22.0922,177200.0
2007-05-29 12:05:00,36.1,36.13,36.09,36.11,83600.0,22.0983,22.1167,22.0922,22.1045,83600.0
2007-05-29 12:10:00,36.11,36.13,36.07,36.07,95300.0,22.1045,22.1167,22.08,22.08,95300.0
2007-05-29 12:15:00,36.07,36.07,36.03,36.05,96400.0,22.08,22.08,22.0555,22.0677,96400.0
2007-05-29 12:20:00,36.06,36.09,36.04,36.07,161600.0,22.0739,22.0922,22.0616,22.08,161600.0
2007-05-29 12:25:00,36.08,36.09,36.05,36.08,108500.0,22.0861,22.0922,22.0677,22.0861,108500.0
2007-05-29 12:30:00,36.08,36.1,36.06,36.09,107900.0,22.0861,22.0983,22.0739,22.0922,107900.0
2007-05-29 12:35:00,36.09,36.11,36.07,36.11,94700.0,22.0922,22.1045,22.08,22.1045,94700.0
2007-05-29 12:40:00,36.11,36.13,36.1,36.12,70600.0,22.1045,22.1167,22.0983,22.1106,70600.0
2007-05-29 12:45:00,36.13,36.16,36.12,36.15,73400.0,22.1167,22.1351,22.1106,22.1289,73400.0
2007-05-29 12:50:00,36.15,36.16,36.15,36.15,23700.0,22.1289,22.1351,22.1289,22.1289,23700.0
2007-05-29 12:55:00,36.15,36.16,36.1,36.11,73500.0,22.1289,22.1351,22.0983,22.1045,73500.0
2007-05-29 13:00:00,36.11,36.13,36.06,36.11,80500.0,22.1045,22.1167,22.0739,22.1045,80500.0
2007-05-29 13:05:00,36.11,36.16,36.1,36.16,64100.0,22.1045,22.1351,22.0983,22.1351,64100.0
2007-05-29 13:10:00,36.15,36.15,36.14,36.14,19700.0,22.1289,22.1289,22.1228,22.1228,19700.0
2007-05-29 13:15:00,36.14,36.14,36.07,36.08,73100.0,22.1228,22.1228,22.08,22.0861,73100.0
2007-05-29 13:20:00,36.08,36.09,36.04,36.05,149700.0,22.0861,22.0922,22.0616,22.0677,149700.0
2007-05-29 13:25:00,36.05,36.09,36.04,36.08,115000.0,22.0677,22.0922,22.0616,22.0861,115000.0
2007-05-29 13:30:00,36.08,36.08,36.06,36.07,43200.0,22.0861,22.0861,22.0739,22.08,43200.0
2007-05-29 13:35:00,36.07,36.1,36.05,36.05,67700.0,22.08,22.0983,22.0677,22.0677,67700.0
2007-05-29 13:40:00,36.06,36.11,36.05,36.1,88100.0,22.0739,22.1045,22.0677,22.0983,88100.0
2007-05-29 13:45:00,36.1,36.1,36.06,36.06,45300.0,22.0983,22.0983,22.0739,22.0739,45300.0
2007-05-29 13:50:00,36.06,36.1,36.05,36.09,82800.0,22.0739,22.0983,22.0677,22.0922,82800.0
2007-05-29 13:55:00,36.09,36.1,36.08,36.1,34400.0,22.0922,22.0983,22.0861,22.0983,34400.0
2007-05-29 14:00:00,36.1,36.1,36.04,36.07,70000.0,22.0983,22.0983,22.0616,22.08,70000.0
2007-05-29 14:05:00,36.07,36.1,36.06,36.08,76900.0,22.08,22.0983,22.0739,22.0861,76900.0
2007-05-29 14:10:00,36.08,36.08,36.05,36.06,52800.0,22.0861,22.0861,22.0677,22.0739,52800.0
2007-05-29 14:15:00,36.07,36.09,36.05,36.07,91000.0,22.08,22.0922,22.0677,22.08,91000.0
2007-05-29 14:20:00,36.07,36.07,36.06,36.06,38000.0,22.08,22.08,22.0739,22.0739,38000.0
2007-05-29 14:25:00,36.06,36.07,36.04,36.06,123600.0,22.0739,22.08,22.0616,22.0739,123600.0
2007-05-29 14:30:00,36.07,36.07,36.03,36.05,107300.0,22.08,22.08,22.0555,22.0677,107300.0
2007-05-29 14:35:00,36.05,36.07,36.05,36.06,87400.0,22.0677,22.08,22.0677,22.0739,87400.0
2007-05-29 14:40:00,36.06,36.08,36.06,36.07,89300.0,22.0739,22.0861,22.0739,22.08,89300.0
2007-05-29 14:45:00,36.07,36.09,36.06,36.09,47000.0,22.08,22.0922,22.0739,22.0922,47000.0
2007-05-29 14:50:00,36.09,36.09,36.06,36.06,36000.0,22.0922,22.0922,22.0739,22.0739,36000.0
2007-05-29 14:55:00,36.06,36.07,36.05,36.05,118300.0,22.0739,22.08,22.0677,22.0677,118300.0
2007-05-29 15:00:00,36.06,36.09,36.05,36.09,152400.0,22.0739,22.0922,22.0677,22.0922,152400.0
2007-05-29 15:05:00,36.09,36.09,36.06,36.09,84500.0,22.0922,22.0922,22.0739,22.0922,84500.0
2007-05-29 15:10:00,36.09,36.12,36.08,36.11,66500.0,22.0922,22.1106,22.0861,22.1045,66500.0
2007-05-29 15:15:00,36.11,36.14,36.1,36.12,139700.0,22.1045,22.1228,22.0983,22.1106,139700.0
2007-05-29 15:20:00,36.12,36.14,36.09,36.11,76100.0,22.1106,22.1228,22.0922,22.1045,76100.0
2007-05-29 15:25:00,36.11,36.12,36.1,36.11,77200.0,22.1045,22.1106,22.0983,22.1045,77200.0
2007-05-29 15:30:00,36.1,36.11,36.09,36.11,118300.0,22.0983,22.1045,22.0922,22.1045,118300.0
2007-05-29 15:35:00,36.11,36.13,36.1,36.13,75200.0,22.1045,22.1167,22.0983,22.1167,75200.0
2007-05-29 15:40:00,36.12,36.16,36.11,36.16,184600.0,22.1106,22.1351,22.1045,22.1351,184600.0
2007-05-29 15:45:00,36.15,36.19,36.15,36.16,139800.0,22.1289,22.1534,22.1289,22.1351,139800.0
2007-05-29 15:50:00,36.16,36.17,36.14,36.15,88200.0,22.1351,22.1412,22.1228,22.1289,88200.0
2007-05-29 15:55:00,36.15,36.16,36.12,36.16,215200.0,22.1289,22.1351,22.1106,22.1351,215200.0
2007-05-30 09:30:00,36.06,36.06,35.95,36.03,266700.0,22.0739,22.0739,22.0065,22.0555,266700.0
2007-05-30 09:35:00,36.04,36.12,36.02,36.05,110900.0,22.0616,22.1106,22.0494,22.0677,110900.0
2007-05-30 09:40:00,36.05,36.09,36.05,36.06,100500.0,22.0677,22.0922,22.0677,22.0739,100500.0
2007-05-30 09:45:00,36.06,36.12,36.06,36.1,83100.0,22.0739,22.1106,22.0739,22.0983,83100.0
2007-05-30 09:50:00,36.09,36.11,36.07,36.11,96900.0,22.0922,22.1045,22.08,22.1045,96900.0
2007-05-30 09:55:00,36.1,36.11,36.05,36.09,82300.0,22.0983,22.1045,22.0677,22.0922,82300.0
2007-05-30 10:00:00,36.09,36.09,36.06,36.06,51100.0,22.0922,22.0922,22.0739,22.0739,51100.0
2007-05-30 10:05:00,36.06,36.1,36.05,36.1,78100.0,22.0739,22.0983,22.0677,22.0983,78100.0
2007-05-30 10:10:00,36.1,36.11,36.08,36.11,105200.0,22.0983,22.1045,22.0861,22.1045,105200.0
2007-05-30 10:15:00,36.11,36.14,36.08,36.08,69800.0,22.1045,22.1228,22.0861,22.0861,69800.0
2007-05-30 10:20:00,36.08,36.13,36.06,36.06,99100.0,22.0861,22.1167,22.0739,22.0739,99100.0
2007-05-30 10:25:00,36.06,36.08,36.05,36.06,88300.0,22.0739,22.0861,22.0677,22.0739,88300.0
2007-05-30 10:30:00,36.05,36.08,36.04,36.05,160600.0,22.0677,22.0861,22.0616,22.0677,160600.0
2007-05-30 10:35:00,36.06,36.08,36.04,36.07,98100.0,22.0739,22.0861,22.0616,22.08,98100.0
2007-05-30 10:40:00,36.07,36.07,36.04,36.06,46100.0,22.08,22.08,22.0616,22.0739,46100.0
2007-05-30 10:45:00,36.05,36.11,36.03,36.1,118100.0,22.0677,22.1045,22.0555,22.0983,118100.0
2007-05-30 10:50:00,36.09,36.12,36.07,36.09,101600.0,22.0922,22.1106,22.08,22.0922,101600.0
2007-05-30 10:55:00,36.1,36.13,36.09,36.12,94000.0,22.0983,22.1167,22.0922,22.1106,94000.0
2007-05-30 11:00:00,36.12,36.12,36.08,36.08,66900.0,22.1106,22.1106,22.0861,22.0861,66900.0
2007-05-30 11:05:00,36.08,36.15,36.08,36.12,61100.0,22.0861,22.1289,22.0861,22.1106,61100.0
2007-05-30 11:10:00,36.12,36.13,36.06,36.06,46300.0,22.1106,22.1167,22.0739,22.0739,46300.0
2007-05-30 11:15:00,36.07,36.08,36.05,36.07,112900.0,22.08,22.0861,22.0677,22.08,112900.0
2007-05-30 11:20:00,36.07,36.16,36.06,36.15,106500.0,22.08,22.1351,22.0739,22.1289,106500.0
2007-05-30 11:25:00,36.14,36.18,36.1,36.15,90100.0,22.1228,22.1473,22.0983,22.1289,90100.0
2007-05-30 11:30:00,36.15,36.2,36.12,36.12,170100.0,22.1289,22.1596,22.1106,22.1106,170100.0
2007-05-30 11:35:00,36.12,36.14,36.09,36.13,77800.0,22.1106,22.1228,22.0922,22.1167,77800.0
2007-05-30 11:40:00,36.14,36.16,36.13,36.15,57900.0,22.1228,22.1351,22.1167,22.1289,57900.0
2007-05-30 11:45:00,36.16,36.16,36.08,36.11,93400.0,22.1351,22.1351,22.0861,22.1045,93400.0
2007-05-30 11:50:00,36.11,36.16,36.1,36.16,73400.0,22.1045,22.1351,22.0983,22.1351,73400.0
2007-05-30 11:55:00,36.17,36.22,36.16,36.17,119800.0,22.1412,22.1718,22.1351,22.1412,119800.0
2007-05-30 12:00:00,36.18,36.18,36.13,36.13,34300.0,22.1473,22.1473,22.1167,22.1167,34300.0
2007-05-30 12:05:00,36.13,36.16,36.12,36.14,98700.0,22.1167,22.1351,22.1106,22.1228,98700.0
2007-05-30 12:10:00,36.14,36.16,36.11,36.11,38100.0,22.1228,22.1351,22.1045,22.1045,38100.0
2007-05-30 12:15:00,36.11,36.14,36.08,36.08,78000.0,22.1045,22.1228,22.0861,22.0861,78000.0
2007-05-30 12:20:00,36.08,36.1,36.07,36.09,85100.0,22.0861,22.0983,22.08,22.0922,85100.0
2007-05-30 12:25:00,36.08,36.12,36.08,36.12,65100.0,22.0861,22.1106,22.0861,22.1106,65100.0
2007-05-30 12:30:00,36.11,36.12,36.08,36.1,70900.0,22.1045,22.1106,22.0861,22.0983,70900.0
2007-05-30 12:35:00,36.1,36.12,36.09,36.1,73600.0,22.0983,22.1106,22.0922,22.0983,73600.0
2007-05-30 12:40:00,36.1,36.11,36.09,36.1,57600.0,22.0983,22.1045,22.0922,22.0983,57600.0
2007-05-30 12:45:00,36.1,36.1,36.09,36.09,19600.0,22.0983,22.0983,22.0922,22.0922,19600.0
2007-05-30 12:50:00,36.09,36.1,36.07,36.07,64300.0,22.0922,22.0983,22.08,22.08,64300.0
2007-05-30 12:55:00,36.07,36.07,36.06,36.06,44700.0,22.08,22.08,22.0739,22.0739,44700.0
2007-05-30 13:00:00,36.07,36.08,36.05,36.07,76300.0,22.08,22.0861,22.0677,22.08,76300.0
2007-05-30 13:05:00,36.06,36.07,36.06,36.06,36800.0,22.0739,22.08,22.0739,22.0739,36800.0
2007-05-30 13:10:00,36.07,36.07,36.05,36.05,38800.0,22.08,22.08,22.0677,22.0677,38800.0
2007-05-30 13:15:00,36.06,36.06,36.05,36.06,38400.0,22.0739,22.0739,22.0677,22.0739,38400.0
2007-05-30 13:20:00,36.06,36.08,36.05,36.06,99400.0,22.0739,22.0861,22.0677,22.0739,99400.0
2007-05-30 13:25:00,36.07,36.08,36.06,36.08,82000.0,22.08,22.0861,22.0739,22.0861,82000.0
2007-05-30 13:30:00,36.08,36.11,36.08,36.1,54600.0,22.0861,22.1045,22.0861,22.0983,54600.0
2007-05-30 13:35:00,36.1,36.1,36.05,36.05,97900.0,22.0983,22.0983,22.0677,22.0677,97900.0
2007-05-30 13:40:00,36.06,36.07,36.04,36.05,176500.0,22.0739,22.08,22.0616,22.0677,176500.0
2007-05-30 13:45:00,36.05,36.07,36.05,36.07,28300.0,22.0677,22.08,22.0677,22.08,28300.0
2007-05-30 13:50:00,36.07,36.07,36.06,36.07,18200.0,22.08,22.08,22.0739,22.08,18200.0
2007-05-30 13:55:00,36.07,36.13,36.06,36.11,86900.0,22.08,22.1167,22.0739,22.1045,86900.0
2007-05-30 14:00:00,36.12,36.13,36.05,36.06,156900.0,22.1106,22.1167,22.0677,22.0739,156900.0
2007-05-30 14:05:00,36.05,36.14,36.05,36.08,174900.0,22.0677,22.1228,22.0677,22.0861,174900.0
2007-05-30 14:10:00,36.09,36.18,36.08,36.1,128000.0,22.0922,22.1473,22.0861,22.0983,128000.0
2007-05-30 14:15:00,36.1,36.14,36.09,36.09,72200.0,22.0983,22.1228,22.0922,22.0922,72200.0
2007-05-30 14:20:00,36.09,36.1,36.05,36.09,90300.0,22.0922,22.0983,22.0677,22.0922,90300.0
2007-05-30 14:25:00,36.08,36.17,36.06,36.16,94100.0,22.0861,22.1412,22.0739,22.1351,94100.0
2007-05-30 14:30:00,36.16,36.21,36.11,36.2,111800.0,22.1351,22.1657,22.1045,22.1596,111800.0
2007-05-30 14:35:00,36.2,36.23,36.18,36.18,72000.0,22.1596,22.1779,22.1473,22.1473,72000.0
2007-05-30 14:40:00,36.19,36.24,36.18,36.24,112300.0,22.1534,22.184,22.1473,22.184,112300.0
2007-05-30 14:45:00,36.25,36.25,36.23,36.23,42900.0,22.1902,22.1902,22.1779,22.1779,42900.0
2007-05-30 14:50:00,36.23,36.24,36.22,36.22,42400.0,22.1779,22.184,22.1718,22.1718,42400.0
2007-05-30 14:55:00,36.22,36.24,36.18,36.24,120200.0,22.1718,22.184,22.1473,22.184,120200.0
2007-05-30 15:00:00,36.24,36.25,36.21,36.22,69800.0,22.184,22.1902,22.1657,22.1718,69800.0
2007-05-30 15:05:00,36.22,36.24,36.2,36.2,81900.0,22.1718,22.184,22.1596,22.1596,81900.0
2007-05-30 15:10:00,36.21,36.21,36.12,36.13,70100.0,22.1657,22.1657,22.1106,22.1167,70100.0
2007-05-30 15:15:00,36.14,36.17,36.13,36.17,89300.0,22.1228,22.1412,22.1167,22.1412,89300.0
2007-05-30 15:20:00,36.17,36.18,36.12,36.13,70200.0,22.1412,22.1473,22.1106,22.1167,70200.0
2007-05-30 15:25:00,36.14,36.16,36.13,36.13,51200.0,22.1228,22.1351,22.1167,22.1167,51200.0
2007-05-30 15:30:00,36.14,36.18,36.13,36.17,110100.0,22.1228,22.1473,22.1167,22.1412,110100.0
2007-05-30 15:35:00,36.18,36.18,36.14,36.17,103600.0,22.1473,22.1473,22.1228,22.1412,103600.0
2007-05-30 15:40:00,36.16,36.2,36.16,36.2,126200.0,22.1351,22.1596,22.1351,22.1596,126200.0
2007-05-30 15:45:00,36.19,36.24,36.19,36.2,142000.0,22.1534,22.184,22.1534,22.1596,142000.0
2007-05-30 15:50:00,36.2,36.21,36.16,36.19,168400.0,22.1596,22.1657,22.1351,22.1534,168400.0
2007-05-30 15:55:00,36.18,36.22,36.17,36.22,302600.0,22.1473,22.1718,22.1412,22.1718,302600.0
2007-05-31 09:30:00,36.18,36.3,36.09,36.26,156300.0,22.1473,22.2208,22.0922,22.1963,156300.0
2007-05-31 09:35:00,36.26,36.26,36.22,36.24,77700.0,22.1963,22.1963,22.1718,22.184,77700.0
2007-05-31 09:40:00,36.25,36.28,36.22,36.25,127500.0,22.1902,22.2085,22.1718,22.1902,127500.0
2007-05-31 09:45:00,36.25,36.26,36.21,36.22,109500.0,22.1902,22.1963,22.1657,22.1718,109500.0
2007-05-31 09:50:00,36.22,36.23,36.14,36.17,164200.0,22.1718,22.1779,22.1228,22.1412,164200.0
2007-05-31 09:55:00,36.17,36.18,36.1,36.1,162700.0,22.1412,22.1473,22.0983,22.0983,162700.0
2007-05-31 10:00:00,36.11,36.13,36.09,36.1,161900.0,22.1045,22.1167,22.0922,22.0983,161900.0
2007-05-31 10:05:00,36.1,36.12,36.09,36.11,186200.0,22.0983,22.1106,22.0922,22.1045,186200.0
2007-05-31 10:10:00,36.11,36.12,36.08,36.1,146500.0,22.1045,22.1106,22.0861,22.0983,146500.0
2007-05-31 10:15:00,36.11,36.15,36.1,36.12,129700.0,22.1045,22.1289,22.0983,22.1106,129700.0
2007-05-31 10:20:00,36.13,36.13,36.1,36.1,95000.0,22.1167,22.1167,22.0983,22.0983,95000.0
2007-05-31 10:25:00,36.1,36.14,36.1,36.14,139100.0,22.0983,22.1228,22.0983,22.1228,139100.0
2007-05-31 10:30:00,36.14,36.19,36.14,36.16,155600.0,22.1228,22.1534,22.1228,22.1351,155600.0
2007-05-31 10:35:00,36.16,36.16,36.13,36.13,66700.0,22.1351,22.1351,22.1167,22.1167,66700.0
2007-05-31 10:40:00,36.13,36.14,36.11,36.13,69200.0,22.1167,22.1228,22.1045,22.1167,69200.0
2007-05-31 10:45:00,36.12,36.13,36.05,36.05,67300.0,22.1106,22.1167,22.0677,22.0677,67300.0
2007-05-31 10:50:00,36.06,36.1,36.05,36.08,169300.0,22.0739,22.0983,22.0677,22.0861,169300.0
2007-05-31 10:55:00,36.07,36.09,36.05,36.06,344200.0,22.08,22.0922,22.0677,22.0739,344200.0
2007-05-31 11:00:00,36.05,36.06,36.01,36.05,153800.0,22.0677,22.0739,22.0432,22.0677,153800.0
2007-05-31 11:05:00,36.06,36.08,36.05,36.07,75200.0,22.0739,22.0861,22.0677,22.08,75200.0
2007-05-31 11:10:00,36.07,36.08,36.05,36.06,104500.0,22.08,22.0861,22.0677,22.0739,104500.0
2007-05-31 11:15:00,36.05,36.06,36.04,36.04,85000.0,22.0677,22.0739,22.0616,22.0616,85000.0
2007-05-31 11:20:00,36.05,36.11,36.04,36.11,101000.0,22.0677,22.1045,22.0616,22.1045,101000.0
2007-05-31 11:25:00,36.1,36.11,36.09,36.11,175000.0,22.0983,22.1045,22.0922,22.1045,175000.0
2007-05-31 11:30:00,36.1,36.14,36.1,36.13,105200.0,22.0983,22.1228,22.0983,22.1167,105200.0
2007-05-31 11:35:00,36.13,36.15,36.12,36.13,110900.0,22.1167,22.1289,22.1106,22.1167,110900.0
2007-05-31 11:40:00,36.13,36.21,36.13,36.16,159700.0,22.1167,22.1657,22.1167,22.1351,159700.0
2007-05-31 11:45:00,36.16,36.19,36.15,36.17,73500.0,22.1351,22.1534,22.1289,22.1412,73500.0
2007-05-31 11:50:00,36.17,36.2,36.17,36.2,41000.0,22.1412,22.1596,22.1412,22.1596,41000.0
2007-05-31 11:55:00,36.19,36.2,36.17,36.18,55900.0,22.1534,22.1596,22.1412,22.1473,55900.0
2007-05-31 12:00:00,36.17,36.2,36.16,36.16,81200.0,22.1412,22.1596,22.1351,22.1351,81200.0
2007-05-31 12:05:00,36.17,36.18,36.14,36.16,86400.0,22.1412,22.1473,22.1228,22.1351,86400.0
2007-05-31 12:10:00,36.16,36.17,36.14,36.16,62300.0,22.1351,22.1412,22.1228,22.1351,62300.0
2007-05-31 12:15:00,36.15,36.17,36.14,36.17,64200.0,22.1289,22.1412,22.1228,22.1412,64200.0
2007-05-31 12:20:00,36.17,36.17,36.12,36.13,51500.0,22.1412,22.1412,22.1106,22.1167,51500.0
2007-05-31 12:25:00,36.13,36.14,36.13,36.13,46200.0,22.1167,22.1228,22.1167,22.1167,46200.0
2007-05-31 12:30:00,36.13,36.14,36.11,36.11,96400.0,22.1167,22.1228,22.1045,22.1045,96400.0
2007-05-31 12:35:00,36.11,36.13,36.11,36.13,48800.0,22.1045,22.1167,22.1045,22.1167,48800.0
2007-05-31 12:40:00,36.13,36.13,36.12,36.12,76500.0,22.1167,22.1167,22.1106,22.1106,76500.0
2007-05-31 12:45:00,36.12,36.13,36.1,36.11,43700.0,22.1106,22.1167,22.0983,22.1045,43700.0
2007-05-31 12:50:00,36.1,36.11,36.07,36.07,110000.0,22.0983,22.1045,22.08,22.08,110000.0
2007-05-31 12:55:00,36.07,36.1,36.07,36.08,53700.0,22.08,22.0983,22.08,22.0861,53700.0
2007-05-31 13:00:00,36.09,36.09,36.05,36.05,62100.0,22.0922,22.0922,22.0677,22.0677,62100.0
2007-05-31 13:05:00,36.05,36.06,36.02,36.05,233200.0,22.0677,22.0739,22.0494,22.0677,233200.0
2007-05-31 13:10:00,36.04,36.06,36.04,36.06,101500.0,22.0616,22.0739,22.0616,22.0739,101500.0
2007-05-31 13:15:00,36.05,36.06,36.03,36.05,111400.0,22.0677,22.0739,22.0555,22.0677,111400.0
2007-05-31 13:20:00,36.05,36.08,36.0,36.05,417100.0,22.0677,22.0861,22.0371,22.0677,417100.0
2007-05-31 13:25:00,36.05,36.07,35.99,36.04,297300.0,22.0677,22.08,22.031,22.0616,297300.0
2007-05-31 13:30:00,36.04,36.06,36.0,36.06,183800.0,22.0616,22.0739,22.0371,22.0739,183800.0
2007-05-31 13:35:00,36.05,36.07,36.05,36.05,51200.0,22.0677,22.08,22.0677,22.0677,51200.0
2007-05-31 13:40:00,36.05,36.08,36.04,36.06,73000.0,22.0677,22.0861,22.0616,22.0739,73000.0
2007-05-31 13:45:00,36.05,36.1,36.04,36.09,50800.0,22.0677,22.0983,22.0616,22.0922,50800.0
2007-05-31 13:50:00,36.09,36.12,36.07,36.09,111900.0,22.0922,22.1106,22.08,22.0922,111900.0
2007-05-31 13:55:00,36.09,36.11,36.06,36.06,51400.0,22.0922,22.1045,22.0739,22.0739,51400.0
2007-05-31 14:00:00,36.07,36.08,36.05,36.07,48700.0,22.08,22.0861,22.0677,22.08,48700.0
2007-05-31 14:05:00,36.07,36.1,36.05,36.1,64700.0,22.08,22.0983,22.0677,22.0983,64700.0
2007-05-31 14:10:00,36.09,36.1,36.09,36.09,48100.0,22.0922,22.0983,22.0922,22.0922,48100.0
2007-05-31 14:15:00,36.09,36.1,36.06,36.07,75400.0,22.0922,22.0983,22.0739,22.08,75400.0
2007-05-31 14:20:00,36.08,36.1,36.07,36.08,36300.0,22.0861,22.0983,22.08,22.0861,36300.0
2007-05-31 14:25:00,36.07,36.1,36.06,36.06,154100.0,22.08,22.0983,22.0739,22.0739,154100.0
2007-05-31 14:30:00,36.07,36.09,36.06,36.07,90200.0,22.08,22.0922,22.0739,22.08,90200.0
2007-05-31 14:35:00,36.07,36.11,36.07,36.11,100700.0,22.08,22.1045,22.08,22.1045,100700.0
2007-05-31 14:40:00,36.11,36.12,36.09,36.1,120100.0,22.1045,22.1106,22.0922,22.0983,120100.0
2007-05-31 14:45:00,36.1,36.11,36.09,36.11,78500.0,22.0983,22.1045,22.0922,22.1045,78500.0
2007-05-31 14:50:00,36.11,36.11,36.1,36.11,34800.0,22.1045,22.1045,22.0983,22.1045,34800.0
2007-05-31 14:55:00,36.1,36.12,36.09,36.09,81700.0,22.0983,22.1106,22.0922,22.0922,81700.0
2007-05-31 15:00:00,36.1,36.11,36.09,36.1,46100.0,22.0983,22.1045,22.0922,22.0983,46100.0
2007-05-31 15:05:00,36.11,36.11,36.1,36.1,19100.0,22.1045,22.1045,22.0983,22.0983,19100.0
2007-05-31 15:10:00,36.1,36.11,36.1,36.11,86900.0,22.0983,22.1045,22.0983,22.1045,86900.0
2007-05-31 15:15:00,36.1,36.11,36.06,36.07,165800.0,22.0983,22.1045,22.0739,22.08,165800.0
2007-05-31 15:20:00,36.08,36.1,36.06,36.08,149800.0,22.0861,22.0983,22.0739,22.0861,149800.0
2007-05-31 15:25:00,36.07,36.08,36.05,36.07,47400.0,22.08,22.0861,22.0677,22.08,47400.0
2007-05-31 15:30:00,36.06,36.07,36.05,36.05,47600.0,22.0739,22.08,22.0677,22.0677,47600.0
2007-05-31 15:35:00,36.06,36.08,36.05,36.08,140700.0,22.0739,22.0861,22.0677,22.0861,140700.0
2007-05-31 15:40:00,36.08,36.08,36.05,36.07,153600.0,22.0861,22.0861,22.0677,22.08,153600.0
2007-05-31 15:45:00,36.07,36.11,36.07,36.11,177500.0,22.08,22.1045,22.08,22.1045,177500.0
2007-05-31 15:50:00,36.11,36.11,36.1,36.11,141800.0,22.1045,22.1045,22.0983,22.1045,141800.0
2007-05-31 15:55:00,36.11,36.11,36.08,36.1,296200.0,22.1045,22.1045,22.0861,22.0983,296200.0
2007-06-01 09:30:00,36.09,36.35,36.09,36.24,427700.0,22.0922,22.2514,22.0922,22.184,427700.0
2007-06-01 09:35:00,36.24,36.26,36.19,36.24,105200.0,22.184,22.1963,22.1534,22.184,105200.0
2007-06-01 09:40:00,36.24,36.25,36.18,36.2,99500.0,22.184,22.1902,22.1473,22.1596,99500.0
2007-06-01 09:45:00,36.2,36.21,36.11,36.13,122300.0,22.1596,22.1657,22.1045,22.1167,122300.0
2007-06-01 09:50:00,36.13,36.15,36.1,36.12,81600.0,22.1167,22.1289,22.0983,22.1106,81600.0
2007-06-01 09:55:00,36.11,36.14,36.11,36.12,111600.0,22.1045,22.1228,22.1045,22.1106,111600.0
2007-06-01 10:00:00,36.12,36.23,36.09,36.2,183400.0,22.1106,22.1779,22.0922,22.1596,183400.0
2007-06-01 10:05:00,36.21,36.21,36.16,36.2,67400.0,22.1657,22.1657,22.1351,22.1596,67400.0
2007-06-01 10:10:00,36.2,36.2,36.16,36.17,66800.0,22.1596,22.1596,22.1351,22.1412,66800.0
2007-06-01 10:15:00,36.16,36.17,36.15,36.16,94100.0,22.1351,22.1412,22.1289,22.1351,94100.0
2007-06-01 10:20:00,36.16,36.16,36.12,36.14,172300.0,22.1351,22.1351,22.1106,22.1228,172300.0
2007-06-01 10:25:00,36.14,36.15,36.05,36.11,165300.0,22.1228,22.1289,22.0677,22.1045,165300.0
2007-06-01 10:30:00,36.11,36.15,36.1,36.11,107200.0,22.1045,22.1289,22.0983,22.1045,107200.0
2007-06-01 10:35:00,36.11,36.12,36.09,36.1,86400.0,22.1045,22.1106,22.0922,22.0983,86400.0
2007-06-01 10:40:00,36.1,36.17,36.09,36.17,122700.0,22.0983,22.1412,22.0922,22.1412,122700.0
2007-06-01 10:45:00,36.17,36.18,36.15,36.16,48700.0,22.1412,22.1473,22.1289,22.1351,48700.0
2007-06-01 10:50:00,36.15,36.16,36.12,36.15,194200.0,22.1289,22.1351,22.1106,22.1289,194200.0
2007-06-01 10:55:00,36.15,36.2,36.12,36.18,131100.0,22.1289,22.1596,22.1106,22.1473,131100.0
2007-06-01 11:00:00,36.19,36.21,36.15,36.18,146700.0,22.1534,22.1657,22.1289,22.1473,146700.0
2007-06-01 11:05:00,36.17,36.19,36.15,36.18,81400.0,22.1412,22.1534,22.1289,22.1473,81400.0
2007-06-01 11:10:00,36.18,36.21,36.17,36.21,109900.0,22.1473,22.1657,22.1412,22.1657,109900.0
2007-06-01 11:15:00,36.21,36.26,36.21,36.24,370500.0,22.1657,22.1963,22.1657,22.184,370500.0
2007-06-01 11:20:00,36.25,36.26,36.24,36.25,102600.0,22.1902,22.1963,22.184,22.1902,102600.0
2007-06-01 11:25:00,36.26,36.28,36.25,36.26,84400.0,22.1963,22.2085,22.1902,22.1963,84400.0
2007-06-01 11:30:00,36.26,36.27,36.24,36.27,88900.0,22.1963,22.2024,22.184,22.2024,88900.0
2007-06-01 11:35:00,36.27,36.27,36.26,36.27,67700.0,22.2024,22.2024,22.1963,22.2024,67700.0
2007-06-01 11:40:00,36.26,36.31,36.24,36.3,152300.0,22.1963,22.2269,22.184,22.2208,152300.0
2007-06-01 11:45:00,36.3,36.31,36.28,36.28,81200.0,22.2208,22.2269,22.2085,22.2085,81200.0
2007-06-01 11:50:00,36.29,36.29,36.24,36.25,76500.0,22.2146,22.2146,22.184,22.1902,76500.0
2007-06-01 11:55:00,36.25,36.29,36.24,36.28,104000.0,22.1902,22.2146,22.184,22.2085,104000.0
2007-06-01 12:00:00,36.29,36.29,36.25,36.26,49300.0,22.2146,22.2146,22.1902,22.1963,49300.0
2007-06-01 12:05:00,36.26,36.29,36.24,36.28,237200.0,22.1963,22.2146,22.184,22.2085,237200.0
2007-06-01 12:10:00,36.27,36.29,36.27,36.28,46600.0,22.2024,22.2146,22.2024,22.2085,46600.0
2007-06-01 12:15:00,36.28,36.29,36.28,36.28,37100.0,22.2085,22.2146,22.2085,22.2085,37100.0
2007-06-01 12:20:00,36.29,36.29,36.23,36.26,164100.0,22.2146,22.2146,22.1779,22.1963,164100.0
2007-06-01 12:25:00,36.26,36.26,36.24,36.26,69400.0,22.1963,22.1963,22.184,22.1963,69400.0
2007-06-01 12:30:00,36.25,36.29,36.25,36.29,94800.0,22.1902,22.2146,22.1902,22.2146,94800.0
2007-06-01 12:35:00,36.28,36.29,36.24,36.29,167600.0,22.2085,22.2146,22.184,22.2146,167600.0
2007-06-01 12:40:00,36.29,36.3,36.26,36.26,47500.0,22.2146,22.2208,22.1963,22.1963,47500.0
2007-06-01 12:45:00,36.27,36.28,36.23,36.26,135800.0,22.2024,22.2085,22.1779,22.1963,135800.0
2007-06-01 12:50:00,36.26,36.26,36.24,36.26,60400.0,22.1963,22.1963,22.184,22.1963,60400.0
2007-06-01 12:55:00,36.26,36.28,36.25,36.28,35200.0,22.1963,22.2085,22.1902,22.2085,35200.0
2007-06-01 13:00:00,36.29,36.29,36.26,36.28,60100.0,22.2146,22.2146,22.1963,22.2085,60100.0
2007-06-01 13:05:00,36.28,36.28,36.26,36.26,75600.0,22.2085,22.2085,22.1963,22.1963,75600.0
2007-06-01 13:10:00,36.27,36.28,36.26,36.27,57700.0,22.2024,22.2085,22.1963,22.2024,57700.0
2007-06-01 13:15:00,36.28,36.32,36.27,36.31,89700.0,22.2085,22.233,22.2024,22.2269,89700.0
2007-06-01 13:20:00,36.31,36.31,36.26,36.28,69500.0,22.2269,22.2269,22.1963,22.2085,69500.0
2007-06-01 13:25:00,36.28,36.31,36.27,36.3,50200.0,22.2085,22.2269,22.2024,22.2208,50200.0
2007-06-01 13:30:00,36.31,36.33,36.3,36.32,39500.0,22.2269,22.2391,22.2208,22.233,39500.0
2007-06-01 13:35:00,36.33,36.34,36.32,36.33,125200.0,22.2391,22.2453,22.233,22.2391,125200.0
2007-06-01 13:40:00,36.33,36.35,36.32,36.34,128400.0,22.2391,22.2514,22.233,22.2453,128400.0
2007-06-01 13:45:00,36.34,36.35,36.33,36.35,43600.0,22.2453,22.2514,22.2391,22.2514,43600.0
2007-06-01 13:50:00,36.35,36.38,36.35,36.35,97800.0,22.2514,22.2697,22.2514,22.2514,97800.0
2007-06-01 13:55:00,36.36,36.36,36.32,36.33,37500.0,22.2575,22.2575,22.233,22.2391,37500.0
2007-06-01 14:00:00,36.33,36.39,36.32,36.38,114800.0,22.2391,22.2759,22.233,22.2697,114800.0
2007-06-01 14:05:00,36.38,36.38,36.35,36.35,113500.0,22.2697,22.2697,22.2514,22.2514,113500.0
2007-06-01 14:10:00,36.35,36.37,36.35,36.37,73900.0,22.2514,22.2636,22.2514,22.2636,73900.0
2007-06-01 14:15:00,36.37,36.38,36.36,36.37,29600.0,22.2636,22.2697,22.2575,22.2636,29600.0
2007-06-01 14:20:00,36.37,36.37,36.35,36.36,83700.0,22.2636,22.2636,22.2514,22.2575,83700.0
2007-06-01 14:25:00,36.36,36.45,36.36,36.43,197700.0,22.2575,22.3126,22.2575,22.3003,197700.0
2007-06-01 14:30:00,36.42,36.43,36.4,36.42,88500.0,22.2942,22.3003,22.282,22.2942,88500.0
2007-06-01 14:35:00,36.42,36.42,36.41,36.42,55000.0,22.2942,22.2942,22.2881,22.2942,55000.0
2007-06-01 14:40:00,36.42,36.42,36.39,36.4,118000.0,22.2942,22.2942,22.2759,22.282,118000.0
2007-06-01 14:45:00,36.4,36.4,36.39,36.4,35500.0,22.282,22.282,22.2759,22.282,35500.0
2007-06-01 14:50:00,36.39,36.41,36.39,36.41,84800.0,22.2759,22.2881,22.2759,22.2881,84800.0
2007-06-01 14:55:00,36.41,36.41,36.4,36.41,23300.0,22.2881,22.2881,22.282,22.2881,23300.0
2007-06-01 15:00:00,36.41,36.41,36.33,36.37,164200.0,22.2881,22.2881,22.2391,22.2636,164200.0
2007-06-01 15:05:00,36.37,36.39,36.34,36.39,163600.0,22.2636,22.2759,22.2453,22.2759,163600.0
2007-06-01 15:10:00,36.39,36.41,36.34,36.4,144800.0,22.2759,22.2881,22.2453,22.282,144800.0
2007-06-01 15:15:00,36.41,36.46,36.4,36.44,223700.0,22.2881,22.3187,22.282,22.3065,223700.0
2007-06-01 15:20:00,36.43,36.47,36.43,36.44,291400.0,22.3003,22.3248,22.3003,22.3065,291400.0
2007-06-01 15:25:00,36.44,36.45,36.39,36.39,150800.0,22.3065,22.3126,22.2759,22.2759,150800.0
2007-06-01 15:30:00,36.41,36.41,36.38,36.38,92300.0,22.2881,22.2881,22.2697,22.2697,92300.0
2007-06-01 15:35:00,36.39,36.4,36.35,36.4,172000.0,22.2759,22.282,22.2514,22.282,172000.0
2007-06-01 15:40:00,36.4,36.4,36.38,36.4,172100.0,22.282,22.282,22.2697,22.282,172100.0
2007-06-01 15:45:00,36.4,36.41,36.39,36.4,154700.0,22.282,22.2881,22.2759,22.282,154700.0
2007-06-01 15:50:00,36.41,36.41,36.38,36.38,106800.0,22.2881,22.2881,22.2697,22.2697,106800.0
2007-06-01 15:55:00,36.38,36.43,36.37,36.42,362900.0,22.2697,22.3003,22.2636,22.2942,362900.0
2007-06-04 09:30:00,36.4,36.4,36.2,36.26,178900.0,22.282,22.282,22.1596,22.1963,178900.0
2007-06-04 09:35:00,36.26,36.28,36.2,36.25,242300.0,22.1963,22.2085,22.1596,22.1902,242300.0
2007-06-04 09:40:00,36.26,36.29,36.17,36.21,76700.0,22.1963,22.2146,22.1412,22.1657,76700.0
2007-06-04 09:45:00,36.2,36.25,36.18,36.18,63800.0,22.1596,22.1902,22.1473,22.1473,63800.0
2007-06-04 09:50:00,36.18,36.2,36.15,36.15,44000.0,22.1473,22.1596,22.1289,22.1289,44000.0
2007-06-04 09:55:00,36.15,36.17,36.14,36.15,75700.0,22.1289,22.1412,22.1228,22.1289,75700.0
2007-06-04 10:00:00,36.15,36.23,36.15,36.15,169900.0,22.1289,22.1779,22.1289,22.1289,169900.0
2007-06-04 10:05:00,36.16,36.23,36.15,36.19,110900.0,22.1351,22.1779,22.1289,22.1534,110900.0
2007-06-04 10:10:00,36.18,36.22,36.18,36.18,61600.0,22.1473,22.1718,22.1473,22.1473,61600.0
2007-06-04 10:15:00,36.19,36.22,36.19,36.22,90600.0,22.1534,22.1718,22.1534,22.1718,90600.0
2007-06-04 10:20:00,36.21,36.23,36.2,36.2,82000.0,22.1657,22.1779,22.1596,22.1596,82000.0
2007-06-04 10:25:00,36.2,36.23,36.18,36.19,107800.0,22.1596,22.1779,22.1473,22.1534,107800.0
2007-06-04 10:30:00,36.2,36.24,36.19,36.23,61900.0,22.1596,22.184,22.1534,22.1779,61900.0
2007-06-04 10:35:00,36.23,36.23,36.2,36.2,42000.0,22.1779,22.1779,22.1596,22.1596,42000.0
2007-06-04 10:40:00,36.2,36.21,36.18,36.19,48600.0,22.1596,22.1657,22.1473,22.1534,48600.0
2007-06-04 10:45:00,36.19,36.21,36.18,36.19,54200.0,22.1534,22.1657,22.1473,22.1534,54200.0
2007-06-04 10:50:00,36.18,36.2,36.17,36.18,61400.0,22.1473,22.1596,22.1412,22.1473,61400.0
2007-06-04 10:55:00,36.18,36.19,36.16,36.18,20900.0,22.1473,22.1534,22.1351,22.1473,20900.0
2007-06-04 11:00:00,36.17,36.18,36.16,36.17,30700.0,22.1412,22.1473,22.1351,22.1412,30700.0
2007-06-04 11:05:00,36.17,36.21,36.16,36.2,40300.0,22.1412,22.1657,22.1351,22.1596,40300.0
2007-06-04 11:10:00,36.21,36.21,36.18,36.19,53400.0,22.1657,22.1657,22.1473,22.1534,53400.0
2007-06-04 11:15:00,36.19,36.19,36.14,36.18,48500.0,22.1534,22.1534,22.1228,22.1473,48500.0
2007-06-04 11:20:00,36.18,36.21,36.16,36.2,67200.0,22.1473,22.1657,22.1351,22.1596,67200.0
2007-06-04 11:25:00,36.21,36.22,36.2,36.2,54900.0,22.1657,22.1718,22.1596,22.1596,54900.0
2007-06-04 11:30:00,36.2,36.21,36.18,36.19,65300.0,22.1596,22.1657,22.1473,22.1534,65300.0
2007-06-04 11:35:00,36.2,36.2,36.18,36.19,27900.0,22.1596,22.1596,22.1473,22.1534,27900.0
2007-06-04 11:40:00,36.19,36.19,36.18,36.19,39700.0,22.1534,22.1534,22.1473,22.1534,39700.0
2007-06-04 11:45:00,36.19,36.22,36.18,36.21,39500.0,22.1534,22.1718,22.1473,22.1657,39500.0
2007-06-04 11:50:00,36.22,36.22,36.2,36.2,76000.0,22.1718,22.1718,22.1596,22.1596,76000.0
2007-06-04 11:55:00,36.21,36.25,36.2,36.25,69500.0,22.1657,22.1902,22.1596,22.1902,69500.0
2007-06-04 12:00:00,36.24,36.26,36.21,36.21,87600.0,22.184,22.1963,22.1657,22.1657,87600.0
2007-06-04 12:05:00,36.21,36.21,36.19,36.21,112800.0,22.1657,22.1657,22.1534,22.1657,112800.0
2007-06-04 12:10:00,36.21,36.23,36.2,36.22,129400.0,22.1657,22.1779,22.1596,22.1718,129400.0
2007-06-04 12:15:00,36.22,36.22,36.2,36.21,72500.0,22.1718,22.1718,22.1596,22.1657,72500.0
2007-06-04 12:20:00,36.21,36.24,36.2,36.21,50300.0,22.1657,22.184,22.1596,22.1657,50300.0
2007-06-04 12:25:00,36.22,36.22,36.19,36.2,76300.0,22.1718,22.1718,22.1534,22.1596,76300.0
2007-06-04 12:30:00,36.2,36.23,36.19,36.2,69800.0,22.1596,22.1779,22.1534,22.1596,69800.0
2007-06-04 12:35:00,36.21,36.24,36.2,36.23,83200.0,22.1657,22.184,22.1596,22.1779,83200.0
2007-06-04 12:40:00,36.23,36.25,36.22,36.24,52600.0,22.1779,22.1902,22.1718,22.184,52600.0
2007-06-04 12:45:00,36.25,36.26,36.23,36.23,75500.0,22.1902,22.1963,22.1779,22.1779,75500.0
2007-06-04 12:50:00,36.23,36.24,36.2,36.21,24800.0,22.1779,22.184,22.1596,22.1657,24800.0
2007-06-04 12:55:00,36.21,36.24,36.21,36.24,44300.0,22.1657,22.184,22.1657,22.184,44300.0
2007-06-04 13:00:00,36.24,36.24,36.21,36.23,25900.0,22.184,22.184,22.1657,22.1779,25900.0
2007-06-04 13:05:00,36.22,36.24,36.22,36.23,41100.0,22.1718,22.184,22.1718,22.1779,41100.0
2007-06-04 13:10:00,36.24,36.25,36.2,36.21,69700.0,22.184,22.1902,22.1596,22.1657,69700.0
2007-06-04 13:15:00,36.21,36.23,36.2,36.2,43000.0,22.1657,22.1779,22.1596,22.1596,43000.0
2007-06-04 13:20:00,36.2,36.23,36.19,36.23,72300.0,22.1596,22.1779,22.1534,22.1779,72300.0
2007-06-04 13:25:00,36.22,36.22,36.2,36.21,41100.0,22.1718,22.1718,22.1596,22.1657,41100.0
2007-06-04 13:30:00,36.22,36.22,36.21,36.21,18600.0,22.1718,22.1718,22.1657,22.1657,18600.0
2007-06-04 13:35:00,36.21,36.23,36.19,36.22,94600.0,22.1657,22.1779,22.1534,22.1718,94600.0
2007-06-04 13:40:00,36.22,36.26,36.22,36.24,89100.0,22.1718,22.1963,22.1718,22.184,89100.0
2007-06-04 13:45:00,36.25,36.26,36.24,36.25,39700.0,22.1902,22.1963,22.184,22.1902,39700.0
2007-06-04 13:50:00,36.25,36.25,36.21,36.23,68200.0,22.1902,22.1902,22.1657,22.1779,68200.0
2007-06-04 13:55:00,36.23,36.23,36.22,36.23,37700.0,22.1779,22.1779,22.1718,22.1779,37700.0
2007-06-04 14:00:00,36.23,36.25,36.22,36.24,66700.0,22.1779,22.1902,22.1718,22.184,66700.0
2007-06-04 14:05:00,36.25,36.26,36.23,36.24,58900.0,22.1902,22.1963,22.1779,22.184,58900.0
2007-06-04 14:10:00,36.24,36.25,36.23,36.23,32300.0,22.184,22.1902,22.1779,22.1779,32300.0
2007-06-04 14:15:00,36.23,36.24,36.21,36.24,61300.0,22.1779,22.184,22.1657,22.184,61300.0
2007-06-04 14:20:00,36.24,36.27,36.24,36.25,90100.0,22.184,22.2024,22.184,22.1902,90100.0
2007-06-04 14:25:00,36.25,36.27,36.25,36.27,52000.0,22.1902,22.2024,22.1902,22.2024,52000.0
2007-06-04 14:30:00,36.26,36.27,36.24,36.26,118500.0,22.1963,22.2024,22.184,22.1963,118500.0
2007-06-04 14:35:00,36.27,36.27,36.25,36.26,22800.0,22.2024,22.2024,22.1902,22.1963,22800.0
2007-06-04 14:40:00,36.25,36.27,36.24,36.25,82900.0,22.1902,22.2024,22.184,22.1902,82900.0
2007-06-04 14:45:00,36.26,36.28,36.25,36.27,57300.0,22.1963,22.2085,22.1902,22.2024,57300.0
2007-06-04 14:50:00,36.27,36.3,36.24,36.27,93300.0,22.2024,22.2208,22.184,22.2024,93300.0
2007-06-04 14:55:00,36.27,36.28,36.24,36.24,71100.0,22.2024,22.2085,22.184,22.184,71100.0
2007-06-04 15:00:00,36.24,36.29,36.24,36.26,131500.0,22.184,22.2146,22.184,22.1963,131500.0
2007-06-04 15:05:00,36.27,36.29,36.23,36.24,123400.0,22.2024,22.2146,22.1779,22.184,123400.0
2007-06-04 15:10:00,36.23,36.29,36.23,36.26,129800.0,22.1779,22.2146,22.1779,22.1963,129800.0
2007-06-04 15:15:00,36.25,36.28,36.25,36.26,53200.0,22.1902,22.2085,22.1902,22.1963,53200.0
2007-06-04 15:20:00,36.26,36.31,36.25,36.3,127000.0,22.1963,22.2269,22.1902,22.2208,127000.0
2007-06-04 15:25:00,36.3,36.3,36.24,36.26,112000.0,22.2208,22.2208,22.184,22.1963,112000.0
2007-06-04 15:30:00,36.25,36.26,36.2,36.2,130100.0,22.1902,22.1963,22.1596,22.1596,130100.0
2007-06-04 15:35:00,36.21,36.21,36.19,36.2,127600.0,22.1657,22.1657,22.1534,22.1596,127600.0
2007-06-04 15:40:00,36.2,36.22,36.18,36.19,262300.0,22.1596,22.1718,22.1473,22.1534,262300.0
2007-06-04 15:45:00,36.2,36.25,36.19,36.25,300000.0,22.1596,22.1902,22.1534,22.1902,300000.0
2007-06-04 15:50:00,36.25,36.25,36.22,36.25,213600.0,22.1902,22.1902,22.1718,22.1902,213600.0
2007-06-04 15:55:00,36.25,36.25,36.19,36.19,325400.0,22.1902,22.1902,22.1534,22.1534,325400.0
2007-06-05 09:30:00,36.11,36.16,36.0,36.1,286500.0,22.1045,22.1351,22.0371,22.0983,286500.0
2007-06-05 09:35:00,36.1,36.11,36.05,36.09,172600.0,22.0983,22.1045,22.0677,22.0922,172600.0
2007-06-05 09:40:00,36.09,36.09,36.03,36.08,281600.0,22.0922,22.0922,22.0555,22.0861,281600.0
2007-06-05 09:45:00,36.08,36.1,36.03,36.04,332200.0,22.0861,22.0983,22.0555,22.0616,332200.0
2007-06-05 09:50:00,36.04,36.05,35.94,35.96,201300.0,22.0616,22.0677,22.0004,22.0126,201300.0
2007-06-05 09:55:00,35.97,36.02,35.97,36.0,347100.0,22.0188,22.0494,22.0188,22.0371,347100.0
2007-06-05 10:00:00,36.01,36.07,35.94,36.0,466900.0,22.0432,22.08,22.0004,22.0371,466900.0
2007-06-05 10:05:00,36.0,36.06,35.99,36.04,198000.0,22.0371,22.0739,22.031,22.0616,198000.0
2007-06-05 10:10:00,36.04,36.05,36.02,36.03,82600.0,22.0616,22.0677,22.0494,22.0555,82600.0
2007-06-05 10:15:00,36.03,36.05,35.98,36.02,137800.0,22.0555,22.0677,22.0249,22.0494,137800.0
2007-06-05 10:20:00,36.02,36.02,35.95,35.95,127800.0,22.0494,22.0494,22.0065,22.0065,127800.0
2007-06-05 10:25:00,35.95,35.97,35.94,35.96,349900.0,22.0065,22.0188,22.0004,22.0126,349900.0
2007-06-05 10:30:00,35.95,35.96,35.95,35.95,131700.0,22.0065,22.0126,22.0065,22.0065,131700.0
2007-06-05 10:35:00,35.95,35.96,35.94,35.95,138300.0,22.0065,22.0126,22.0004,22.0065,138300.0
2007-06-05 10:40:00,35.95,35.96,35.9,35.92,206100.0,22.0065,22.0126,21.9759,21.9882,206100.0
2007-06-05 10:45:00,35.92,35.93,35.88,35.9,256500.0,21.9882,21.9943,21.9637,21.9759,256500.0
2007-06-05 10:50:00,35.9,35.98,35.9,35.97,205000.0,21.9759,22.0249,21.9759,22.0188,205000.0
2007-06-05 10:55:00,35.97,36.0,35.96,35.97,250600.0,22.0188,22.0371,22.0126,22.0188,250600.0
2007-06-05 11:00:00,35.98,36.01,35.97,36.0,155800.0,22.0249,22.0432,22.0188,22.0371,155800.0
2007-06-05 11:05:00,35.99,35.99,35.97,35.98,42700.0,22.031,22.031,22.0188,22.0249,42700.0
2007-06-05 11:10:00,35.98,36.0,35.95,35.95,89800.0,22.0249,22.0371,22.0065,22.0065,89800.0
2007-06-05 11:15:00,35.95,35.96,35.93,35.95,83800.0,22.0065,22.0126,21.9943,22.0065,83800.0
2007-06-05 11:20:00,35.95,35.97,35.95,35.97,29600.0,22.0065,22.0188,22.0065,22.0188,29600.0
2007-06-05 11:25:00,35.96,35.98,35.96,35.97,136800.0,22.0126,22.0249,22.0126,22.0188,136800.0
2007-06-05 11:30:00,35.97,35.98,35.94,35.96,74700.0,22.0188,22.0249,22.0004,22.0126,74700.0
2007-06-05 11:35:00,35.96,35.96,35.93,35.94,160600.0,22.0126,22.0126,21.9943,22.0004,160600.0
2007-06-05 11:40:00,35.94,35.94,35.9,35.91,71200.0,22.0004,22.0004,21.9759,21.982,71200.0
2007-06-05 11:45:00,35.9,35.92,35.88,35.92,116900.0,21.9759,21.9882,21.9637,21.9882,116900.0
2007-06-05 11:50:00,35.92,35.96,35.89,35.96,84000.0,21.9882,22.0126,21.9698,22.0126,84000.0
2007-06-05 11:55:00,35.96,35.96,35.89,35.9,248000.0,22.0126,22.0126,21.9698,21.9759,248000.0
2007-06-05 12:00:00,35.9,35.91,35.87,35.89,173500.0,21.9759,21.982,21.9575,21.9698,173500.0
2007-06-05 12:05:00,35.89,35.89,35.83,35.86,181700.0,21.9698,21.9698,21.9331,21.9514,181700.0
2007-06-05 12:10:00,35.86,35.87,35.81,35.85,365700.0,21.9514,21.9575,21.9208,21.9453,365700.0
2007-06-05 12:15:00,35.85,35.85,35.78,35.78,247500.0,21.9453,21.9453,21.9025,21.9025,247500.0
2007-06-05 12:20:00,35.79,35.82,35.78,35.8,164100.0,21.9086,21.9269,21.9025,21.9147,164100.0
2007-06-05 12:25:00,35.8,35.81,35.78,35.78,178500.0,21.9147,21.9208,21.9025,21.9025,178500.0
2007-06-05 12:30:00,35.79,35.81,35.78,35.81,172000.0,21.9086,21.9208,21.9025,21.9208,172000.0
2007-06-05 12:35:00,35.8,35.82,35.79,35.79,128100.0,21.9147,21.9269,21.9086,21.9086,128100.0
2007-06-05 12:40:00,35.8,35.81,35.79,35.81,79400.0,21.9147,21.9208,21.9086,21.9208,79400.0
2007-06-05 12:45:00,35.81,35.83,35.8,35.8,58500.0,21.9208,21.9331,21.9147,21.9147,58500.0
2007-06-05 12:50:00,35.8,35.84,35.8,35.84,119700.0,21.9147,21.9392,21.9147,21.9392,119700.0
2007-06-05 12:55:00,35.84,35.85,35.8,35.81,143900.0,21.9392,21.9453,21.9147,21.9208,143900.0
2007-06-05 13:00:00,35.82,35.83,35.8,35.81,41000.0,21.9269,21.9331,21.9147,21.9208,41000.0
2007-06-05 13:05:00,35.81,35.82,35.8,35.81,55100.0,21.9208,21.9269,21.9147,21.9208,55100.0
2007-06-05 13:10:00,35.81,35.82,35.8,35.81,128100.0,21.9208,21.9269,21.9147,21.9208,128100.0
2007-06-05 13:15:00,35.81,35.82,35.8,35.81,38600.0,21.9208,21.9269,21.9147,21.9208,38600.0
2007-06-05 13:20:00,35.81,35.82,35.8,35.82,144400.0,21.9208,21.9269,21.9147,21.9269,144400.0
2007-06-05 13:25:00,35.81,35.82,35.79,35.8,83500.0,21.9208,21.9269,21.9086,21.9147,83500.0
2007-06-05 13:30:00,35.8,35.8,35.78,35.79,175400.0,21.9147,21.9147,21.9025,21.9086,175400.0
2007-06-05 13:35:00,35.78,35.79,35.78,35.78,32600.0,21.9025,21.9086,21.9025,21.9025,32600.0
2007-06-05 13:40:00,35.79,35.81,35.76,35.76,136500.0,21.9086,21.9208,21.8902,21.8902,136500.0
2007-06-05 13:45:00,35.76,35.8,35.75,35.8,150300.0,21.8902,21.9147,21.8841,21.9147,150300.0
2007-06-05 13:50:00,35.8,35.83,35.79,35.8,45300.0,21.9147,21.9331,21.9086,21.9147,45300.0
2007-06-05 13:55:00,35.81,35.84,35.8,35.81,66600.0,21.9208,21.9392,21.9147,21.9208,66600.0
2007-06-05 14:00:00,35.81,35.82,35.8,35.8,55400.0,21.9208,21.9269,21.9147,21.9147,55400.0
2007-06-05 14:05:00,35.81,35.84,35.79,35.82,162800.0,21.9208,21.9392,21.9086,21.9269,162800.0
2007-06-05 14:10:00,35.81,35.83,35.8,35.81,130100.0,21.9208,21.9331,21.9147,21.9208,130100.0
2007-06-05 14:15:00,35.81,35.82,35.8,35.8,58000.0,21.9208,21.9269,21.9147,21.9147,58000.0
2007-06-05 14:20:00,35.81,35.83,35.8,35.82,141400.0,21.9208,21.9331,21.9147,21.9269,141400.0
2007-06-05 14:25:00,35.83,35.84,35.8,35.8,73000.0,21.9331,21.9392,21.9147,21.9147,73000.0
2007-06-05 14:30:00,35.81,35.82,35.79,35.8,204900.0,21.9208,21.9269,21.9086,21.9147,204900.0
2007-06-05 14:35:00,35.81,35.81,35.79,35.81,91900.0,21.9208,21.9208,21.9086,21.9208,91900.0
2007-06-05 14:40:00,35.81,35.84,35.8,35.82,134900.0,21.9208,21.9392,21.9147,21.9269,134900.0
2007-06-05 14:45:00,35.83,35.83,35.8,35.82,72900.0,21.9331,21.9331,21.9147,21.9269,72900.0
2007-06-05 14:50:00,35.83,35.84,35.8,35.84,76400.0,21.9331,21.9392,21.9147,21.9392,76400.0
2007-06-05 14:55:00,35.83,35.83,35.8,35.81,104300.0,21.9331,21.9331,21.9147,21.9208,104300.0
2007-06-05 15:00:00,35.81,35.84,35.8,35.84,119000.0,21.9208,21.9392,21.9147,21.9392,119000.0
2007-06-05 15:05:00,35.84,35.88,35.84,35.85,176400.0,21.9392,21.9637,21.9392,21.9453,176400.0
2007-06-05 15:10:00,35.85,35.9,35.84,35.88,122100.0,21.9453,21.9759,21.9392,21.9637,122100.0
2007-06-05 15:15:00,35.88,35.9,35.85,35.85,76300.0,21.9637,21.9759,21.9453,21.9453,76300.0
2007-06-05 15:20:00,35.86,35.88,35.85,35.87,63400.0,21.9514,21.9637,21.9453,21.9575,63400.0
2007-06-05 15:25:00,35.88,35.88,35.85,35.86,78700.0,21.9637,21.9637,21.9453,21.9514,78700.0
2007-06-05 15:30:00,35.87,35.87,35.86,35.86,64100.0,21.9575,21.9575,21.9514,21.9514,64100.0
2007-06-05 15:35:00,35.85,35.86,35.83,35.86,231700.0,21.9453,21.9514,21.9331,21.9514,231700.0
2007-06-05 15:40:00,35.86,35.86,35.84,35.84,184700.0,21.9514,21.9514,21.9392,21.9392,184700.0
2007-06-05 15:45:00,35.84,35.87,35.84,35.85,331100.0,21.9392,21.9575,21.9392,21.9453,331100.0
2007-06-05 15:50:00,35.85,35.86,35.84,35.86,275400.0,21.9453,21.9514,21.9392,21.9514,275400.0
2007-06-05 15:55:00,35.85,35.93,35.85,35.93,739900.0,21.9453,21.9943,21.9453,21.9943,739900.0
2007-06-06 09:30:00,35.84,35.84,35.75,35.82,178400.0,21.9392,21.9392,21.8841,21.9269,178400.0
2007-06-06 09:35:00,35.82,35.82,35.7,35.76,358700.0,21.9269,21.9269,21.8535,21.8902,358700.0
2007-06-06 09:40:00,35.76,35.83,35.76,35.8,217600.0,21.8902,21.9331,21.8902,21.9147,217600.0
2007-06-06 09:45:00,35.8,35.83,35.74,35.74,347100.0,21.9147,21.9331,21.878,21.878,347100.0
2007-06-06 09:50:00,35.75,35.78,35.73,35.75,111200.0,21.8841,21.9025,21.8718,21.8841,111200.0
2007-06-06 09:55:00,35.76,35.83,35.76,35.8,116800.0,21.8902,21.9331,21.8902,21.9147,116800.0
2007-06-06 10:00:00,35.8,35.82,35.76,35.76,65900.0,21.9147,21.9269,21.8902,21.8902,65900.0
2007-06-06 10:05:00,35.76,35.77,35.7,35.76,196700.0,21.8902,21.8963,21.8535,21.8902,196700.0
2007-06-06 10:10:00,35.76,35.77,35.73,35.76,134000.0,21.8902,21.8963,21.8718,21.8902,134000.0
2007-06-06 10:15:00,35.76,35.77,35.74,35.75,145700.0,21.8902,21.8963,21.878,21.8841,145700.0
2007-06-06 10:20:00,35.75,35.76,35.74,35.75,231100.0,21.8841,21.8902,21.878,21.8841,231100.0
2007-06-06 10:25:00,35.74,35.74,35.7,35.72,104100.0,21.878,21.878,21.8535,21.8657,104100.0
2007-06-06 10:30:00,35.73,35.74,35.7,35.7,151500.0,21.8718,21.878,21.8535,21.8535,151500.0
2007-06-06 10:35:00,35.7,35.73,35.69,35.71,152300.0,21.8535,21.8718,21.8474,21.8596,152300.0
2007-06-06 10:40:00,35.72,35.73,35.69,35.7,143500.0,21.8657,21.8718,21.8474,21.8535,143500.0
2007-06-06 10:45:00,35.7,35.72,35.69,35.71,154600.0,21.8535,21.8657,21.8474,21.8596,154600.0
2007-06-06 10:50:00,35.72,35.72,35.66,35.69,95900.0,21.8657,21.8657,21.829,21.8474,95900.0
2007-06-06 10:55:00,35.69,35.7,35.66,35.67,67700.0,21.8474,21.8535,21.829,21.8351,67700.0
2007-06-06 11:00:00,35.66,35.7,35.65,35.7,419000.0,21.829,21.8535,21.8229,21.8535,419000.0
2007-06-06 11:05:00,35.7,35.71,35.68,35.7,240800.0,21.8535,21.8596,21.8412,21.8535,240800.0
2007-06-06 11:10:00,35.7,35.71,35.68,35.69,95300.0,21.8535,21.8596,21.8412,21.8474,95300.0
2007-06-06 11:15:00,35.69,35.7,35.68,35.7,53800.0,21.8474,21.8535,21.8412,21.8535,53800.0
2007-06-06 11:20:00,35.7,35.7,35.68,35.7,103500.0,21.8535,21.8535,21.8412,21.8535,103500.0
2007-06-06 11:25:00,35.7,35.7,35.67,35.68,77000.0,21.8535,21.8535,21.8351,21.8412,77000.0
2007-06-06 11:30:00,35.67,35.69,35.66,35.68,218200.0,21.8351,21.8474,21.829,21.8412,218200.0
2007-06-06 11:35:00,35.69,35.69,35.65,35.67,62600.0,21.8474,21.8474,21.8229,21.8351,62600.0
2007-06-06 11:40:00,35.66,35.7,35.66,35.7,214500.0,21.829,21.8535,21.829,21.8535,214500.0
2007-06-06 11:45:00,35.69,35.69,35.64,35.66,191100.0,21.8474,21.8474,21.8168,21.829,191100.0
2007-06-06 11:50:00,35.66,35.66,35.63,35.66,177100.0,21.829,21.829,21.8106,21.829,177100.0
2007-06-06 11:55:00,35.65,35.66,35.63,35.64,52000.0,21.8229,21.829,21.8106,21.8168,52000.0
2007-06-06 12:00:00,35.65,35.65,35.63,35.64,80200.0,21.8229,21.8229,21.8106,21.8168,80200.0
2007-06-06 12:05:00,35.64,35.65,35.64,35.64,114500.0,21.8168,21.8229,21.8168,21.8168,114500.0
2007-06-06 12:10:00,35.65,35.66,35.64,35.65,106800.0,21.8229,21.829,21.8168,21.8229,106800.0
2007-06-06 12:15:00,35.65,35.69,35.64,35.68,73600.0,21.8229,21.8474,21.8168,21.8412,73600.0
2007-06-06 12:20:00,35.69,35.69,35.65,35.66,57600.0,21.8474,21.8474,21.8229,21.829,57600.0
2007-06-06 12:25:00,35.66,35.66,35.65,35.65,74600.0,21.829,21.829,21.8229,21.8229,74600.0
2007-06-06 12:30:00,35.65,35.66,35.64,35.65,46700.0,21.8229,21.829,21.8168,21.8229,46700.0
2007-06-06 12:35:00,35.65,35.66,35.63,35.63,190200.0,21.8229,21.829,21.8106,21.8106,190200.0
2007-06-06 12:40:00,35.63,35.64,35.61,35.64,126200.0,21.8106,21.8168,21.7984,21.8168,126200.0
2007-06-06 12:45:00,35.65,35.65,35.62,35.62,78800.0,21.8229,21.8229,21.8045,21.8045,78800.0
2007-06-06 12:50:00,35.63,35.63,35.62,35.62,78800.0,21.8106,21.8106,21.8045,21.8045,78800.0
2007-06-06 12:55:00,35.62,35.62,35.6,35.6,93000.0,21.8045,21.8045,21.7923,21.7923,93000.0
2007-06-06 13:00:00,35.6,35.61,35.59,35.6,119000.0,21.7923,21.7984,21.7861,21.7923,119000.0
2007-06-06 13:05:00,35.61,35.62,35.59,35.62,135100.0,21.7984,21.8045,21.7861,21.8045,135100.0
2007-06-06 13:10:00,35.61,35.62,35.55,35.55,117800.0,21.7984,21.8045,21.7617,21.7617,117800.0
2007-06-06 13:15:00,35.56,35.56,35.53,35.56,167500.0,21.7678,21.7678,21.7494,21.7678,167500.0
2007-06-06 13:20:00,35.55,35.6,35.54,35.55,256300.0,21.7617,21.7923,21.7555,21.7617,256300.0
2007-06-06 13:25:00,35.55,35.56,35.55,35.55,54700.0,21.7617,21.7678,21.7617,21.7617,54700.0
2007-06-06 13:30:00,35.55,35.56,35.54,35.55,50500.0,21.7617,21.7678,21.7555,21.7617,50500.0
2007-06-06 13:35:00,35.54,35.56,35.53,35.53,69800.0,21.7555,21.7678,21.7494,21.7494,69800.0
2007-06-06 13:40:00,35.53,35.54,35.52,35.52,56100.0,21.7494,21.7555,21.7433,21.7433,56100.0
2007-06-06 13:45:00,35.52,35.57,35.52,35.53,127700.0,21.7433,21.7739,21.7433,21.7494,127700.0
2007-06-06 13:50:00,35.52,35.53,35.5,35.52,101300.0,21.7433,21.7494,21.7311,21.7433,101300.0
2007-06-06 13:55:00,35.51,35.53,35.51,35.52,63900.0,21.7372,21.7494,21.7372,21.7433,63900.0
2007-06-06 14:00:00,35.51,35.54,35.5,35.51,104100.0,21.7372,21.7555,21.7311,21.7372,104100.0
2007-06-06 14:05:00,35.51,35.58,35.5,35.54,114300.0,21.7372,21.78,21.7311,21.7555,114300.0
2007-06-06 14:10:00,35.53,35.6,35.53,35.57,186700.0,21.7494,21.7923,21.7494,21.7739,186700.0
2007-06-06 14:15:00,35.57,35.58,35.5,35.54,127500.0,21.7739,21.78,21.7311,21.7555,127500.0
2007-06-06 14:20:00,35.54,35.55,35.53,35.53,115200.0,21.7555,21.7617,21.7494,21.7494,115200.0
2007-06-06 14:25:00,35.53,35.6,35.53,35.58,143300.0,21.7494,21.7923,21.7494,21.78,143300.0
2007-06-06 14:30:00,35.59,35.59,35.53,35.54,98800.0,21.7861,21.7861,21.7494,21.7555,98800.0
2007-06-06 14:35:00,35.53,35.53,35.5,35.53,90300.0,21.7494,21.7494,21.7311,21.7494,90300.0
2007-06-06 14:40:00,35.53,35.57,35.53,35.57,87100.0,21.7494,21.7739,21.7494,21.7739,87100.0
2007-06-06 14:45:00,35.57,35.57,35.55,35.55,86400.0,21.7739,21.7739,21.7617,21.7617,86400.0
2007-06-06 14:50:00,35.55,35.56,35.53,35.55,128300.0,21.7617,21.7678,21.7494,21.7617,128300.0
2007-06-06 14:55:00,35.54,35.57,35.52,35.57,88000.0,21.7555,21.7739,21.7433,21.7739,88000.0
2007-06-06 15:00:00,35.56,35.57,35.52,35.53,115600.0,21.7678,21.7739,21.7433,21.7494,115600.0
2007-06-06 15:05:00,35.53,35.54,35.51,35.53,108000.0,21.7494,21.7555,21.7372,21.7494,108000.0
2007-06-06 15:10:00,35.53,35.56,35.53,35.56,194600.0,21.7494,21.7678,21.7494,21.7678,194600.0
2007-06-06 15:15:00,35.56,35.58,35.55,35.58,122500.0,21.7678,21.78,21.7617,21.78,122500.0
2007-06-06 15:20:00,35.58,35.59,35.55,35.58,115600.0,21.78,21.7861,21.7617,21.78,115600.0
2007-06-06 15:25:00,35.59,35.62,35.58,35.61,245200.0,21.7861,21.8045,21.78,21.7984,245200.0
2007-06-06 15:30:00,35.62,35.62,35.57,35.6,158500.0,21.8045,21.8045,21.7739,21.7923,158500.0
2007-06-06 15:35:00,35.6,35.65,35.59,35.63,141800.0,21.7923,21.8229,21.7861,21.8106,141800.0
2007-06-06 15:40:00,35.63,35.69,35.61,35.68,268600.0,21.8106,21.8474,21.7984,21.8412,268600.0
2007-06-06 15:45:00,35.67,35.69,35.67,35.67,215300.0,21.8351,21.8474,21.8351,21.8351,215300.0
2007-06-06 15:50:00,35.67,35.67,35.61,35.61,183300.0,21.8351,21.8351,21.7984,21.7984,183300.0
2007-06-06 15:55:00,35.61,35.62,35.58,35.58,309500.0,21.7984,21.8045,21.78,21.78,309500.0
2007-06-07 09:30:00,35.56,35.59,35.4,35.46,235000.0,21.7678,21.7861,21.6698,21.7066,235000.0
2007-06-07 09:35:00,35.47,35.48,35.44,35.46,139400.0,21.7127,21.7188,21.6943,21.7066,139400.0
2007-06-07 09:40:00,35.46,35.5,35.45,35.47,178000.0,21.7066,21.7311,21.7004,21.7127,178000.0
2007-06-07 09:45:00,35.47,35.54,35.47,35.53,200000.0,21.7127,21.7555,21.7127,21.7494,200000.0
2007-06-07 09:50:00,35.53,35.64,35.51,35.63,215900.0,21.7494,21.8168,21.7372,21.8106,215900.0
2007-06-07 09:55:00,35.64,35.73,35.62,35.72,139100.0,21.8168,21.8718,21.8045,21.8657,139100.0
2007-06-07 10:00:00,35.72,35.73,35.66,35.66,110200.0,21.8657,21.8718,21.829,21.829,110200.0
2007-06-07 10:05:00,35.66,35.66,35.55,35.6,164300.0,21.829,21.829,21.7617,21.7923,164300.0
2007-06-07 10:10:00,35.6,35.64,35.6,35.61,100300.0,21.7923,21.8168,21.7923,21.7984,100300.0
2007-06-07 10:15:00,35.6,35.62,35.56,35.58,242900.0,21.7923,21.8045,21.7678,21.78,242900.0
2007-06-07 10:20:00,35.58,35.6,35.55,35.58,133900.0,21.78,21.7923,21.7617,21.78,133900.0
2007-06-07 10:25:00,35.59,35.62,35.52,35.54,183200.0,21.7861,21.8045,21.7433,21.7555,183200.0
2007-06-07 10:30:00,35.53,35.63,35.52,35.6,128700.0,21.7494,21.8106,21.7433,21.7923,128700.0
2007-06-07 10:35:00,35.6,35.61,35.54,35.56,200800.0,21.7923,21.7984,21.7555,21.7678,200800.0
2007-06-07 10:40:00,35.56,35.57,35.52,35.52,138500.0,21.7678,21.7739,21.7433,21.7433,138500.0
2007-06-07 10:45:00,35.53,35.56,35.47,35.54,161800.0,21.7494,21.7678,21.7127,21.7555,161800.0
2007-06-07 10:50:00,35.55,35.57,35.54,35.56,130900.0,21.7617,21.7739,21.7555,21.7678,130900.0
2007-06-07 10:55:00,35.55,35.57,35.54,35.56,67500.0,21.7617,21.7739,21.7555,21.7678,67500.0
2007-06-07 11:00:00,35.56,35.57,35.55,35.55,38900.0,21.7678,21.7739,21.7617,21.7617,38900.0
2007-06-07 11:05:00,35.55,35.56,35.41,35.41,163900.0,21.7617,21.7678,21.676,21.676,163900.0
2007-06-07 11:10:00,35.41,35.46,35.39,35.45,223000.0,21.676,21.7066,21.6637,21.7004,223000.0
2007-06-07 11:15:00,35.45,35.48,35.44,35.48,80800.0,21.7004,21.7188,21.6943,21.7188,80800.0
2007-06-07 11:20:00,35.49,35.5,35.46,35.47,56400.0,21.7249,21.7311,21.7066,21.7127,56400.0
2007-06-07 11:25:00,35.47,35.52,35.47,35.51,107500.0,21.7127,21.7433,21.7127,21.7372,107500.0
2007-06-07 11:30:00,35.51,35.53,35.49,35.52,76000.0,21.7372,21.7494,21.7249,21.7433,76000.0
2007-06-07 11:35:00,35.51,35.55,35.5,35.5,116900.0,21.7372,21.7617,21.7311,21.7311,116900.0
2007-06-07 11:40:00,35.5,35.51,35.46,35.5,124800.0,21.7311,21.7372,21.7066,21.7311,124800.0
2007-06-07 11:45:00,35.5,35.51,35.49,35.49,76200.0,21.7311,21.7372,21.7249,21.7249,76200.0
2007-06-07 11:50:00,35.5,35.51,35.46,35.5,87700.0,21.7311,21.7372,21.7066,21.7311,87700.0
2007-06-07 11:55:00,35.5,35.5,35.44,35.45,153100.0,21.7311,21.7311,21.6943,21.7004,153100.0
2007-06-07 12:00:00,35.45,35.46,35.42,35.46,217400.0,21.7004,21.7066,21.6821,21.7066,217400.0
2007-06-07 12:05:00,35.45,35.47,35.44,35.45,131000.0,21.7004,21.7127,21.6943,21.7004,131000.0
2007-06-07 12:10:00,35.44,35.45,35.43,35.45,69200.0,21.6943,21.7004,21.6882,21.7004,69200.0
2007-06-07 12:15:00,35.45,35.5,35.44,35.45,115000.0,21.7004,21.7311,21.6943,21.7004,115000.0
2007-06-07 12:20:00,35.45,35.46,35.45,35.46,16500.0,21.7004,21.7066,21.7004,21.7066,16500.0
2007-06-07 12:25:00,35.45,35.45,35.44,35.45,36400.0,21.7004,21.7004,21.6943,21.7004,36400.0
2007-06-07 12:30:00,35.44,35.47,35.41,35.42,115900.0,21.6943,21.7127,21.676,21.6821,115900.0
2007-06-07 12:35:00,35.41,35.42,35.31,35.32,126900.0,21.676,21.6821,21.6147,21.6209,126900.0
2007-06-07 12:40:00,35.31,35.37,35.29,35.33,203700.0,21.6147,21.6515,21.6025,21.627,203700.0
2007-06-07 12:45:00,35.33,35.35,35.3,35.3,105600.0,21.627,21.6392,21.6086,21.6086,105600.0
2007-06-07 12:50:00,35.3,35.31,35.26,35.28,121800.0,21.6086,21.6147,21.5841,21.5964,121800.0
2007-06-07 12:55:00,35.28,35.29,35.26,35.28,83000.0,21.5964,21.6025,21.5841,21.5964,83000.0
2007-06-07 13:00:00,35.28,35.3,35.26,35.27,32600.0,21.5964,21.6086,21.5841,21.5903,32600.0
2007-06-07 13:05:00,35.26,35.31,35.26,35.31,46800.0,21.5841,21.6147,21.5841,21.6147,46800.0
2007-06-07 13:10:00,35.31,35.31,35.26,35.29,41200.0,21.6147,21.6147,21.5841,21.6025,41200.0
2007-06-07 13:15:00,35.29,35.29,35.18,35.22,177800.0,21.6025,21.6025,21.5352,21.5597,177800.0
2007-06-07 13:20:00,35.21,35.28,35.19,35.26,132700.0,21.5535,21.5964,21.5413,21.5841,132700.0
2007-06-07 13:25:00,35.26,35.26,35.25,35.25,52000.0,21.5841,21.5841,21.578,21.578,52000.0
2007-06-07 13:30:00,35.26,35.26,35.18,35.19,129400.0,21.5841,21.5841,21.5352,21.5413,129400.0
2007-06-07 13:35:00,35.18,35.21,35.17,35.19,121500.0,21.5352,21.5535,21.529,21.5413,121500.0
2007-06-07 13:40:00,35.2,35.2,35.16,35.19,140900.0,21.5474,21.5474,21.5229,21.5413,140900.0
2007-06-07 13:45:00,35.2,35.23,35.13,35.16,236100.0,21.5474,21.5658,21.5046,21.5229,236100.0
2007-06-07 13:50:00,35.16,35.17,35.13,35.15,86400.0,21.5229,21.529,21.5046,21.5168,86400.0
2007-06-07 13:55:00,35.16,35.21,35.15,35.18,121100.0,21.5229,21.5535,21.5168,21.5352,121100.0
2007-06-07 14:00:00,35.18,35.19,35.15,35.18,59400.0,21.5352,21.5413,21.5168,21.5352,59400.0
2007-06-07 14:05:00,35.18,35.19,35.15,35.15,86500.0,21.5352,21.5413,21.5168,21.5168,86500.0
2007-06-07 14:10:00,35.15,35.17,35.14,35.17,131300.0,21.5168,21.529,21.5107,21.529,131300.0
2007-06-07 14:15:00,35.16,35.17,35.13,35.15,247100.0,21.5229,21.529,21.5046,21.5168,247100.0
2007-06-07 14:20:00,35.14,35.18,35.11,35.14,251900.0,21.5107,21.5352,21.4923,21.5107,251900.0
2007-06-07 14:25:00,35.15,35.16,35.12,35.15,258100.0,21.5168,21.5229,21.4984,21.5168,258100.0
2007-06-07 14:30:00,35.15,35.2,35.14,35.17,185100.0,21.5168,21.5474,21.5107,21.529,185100.0
2007-06-07 14:35:00,35.17,35.19,35.15,35.16,140900.0,21.529,21.5413,21.5168,21.5229,140900.0
2007-06-07 14:40:00,35.16,35.3,35.16,35.3,188000.0,21.5229,21.6086,21.5229,21.6086,188000.0
2007-06-07 14:45:00,35.3,35.35,35.3,35.32,159300.0,21.6086,21.6392,21.6086,21.6209,159300.0
2007-06-07 14:50:00,35.31,35.34,35.3,35.31,154900.0,21.6147,21.6331,21.6086,21.6147,154900.0
2007-06-07 14:55:00,35.31,35.32,35.28,35.31,116100.0,21.6147,21.6209,21.5964,21.6147,116100.0
2007-06-07 15:00:00,35.31,35.31,35.26,35.3,97300.0,21.6147,21.6147,21.5841,21.6086,97300.0
2007-06-07 15:05:00,35.3,35.31,35.23,35.28,136400.0,21.6086,21.6147,21.5658,21.5964,136400.0
2007-06-07 15:10:00,35.28,35.3,35.25,35.3,137000.0,21.5964,21.6086,21.578,21.6086,137000.0
2007-06-07 15:15:00,35.3,35.33,35.27,35.28,122600.0,21.6086,21.627,21.5903,21.5964,122600.0
2007-06-07 15:20:00,35.28,35.31,35.25,35.26,98300.0,21.5964,21.6147,21.578,21.5841,98300.0
2007-06-07 15:25:00,35.26,35.27,35.22,35.24,161000.0,21.5841,21.5903,21.5597,21.5719,161000.0
2007-06-07 15:30:00,35.23,35.28,35.23,35.27,141800.0,21.5658,21.5964,21.5658,21.5903,141800.0
2007-06-07 15:35:00,35.26,35.27,35.24,35.25,151100.0,21.5841,21.5903,21.5719,21.578,151100.0
2007-06-07 15:40:00,35.25,35.26,35.15,35.21,375400.0,21.578,21.5841,21.5168,21.5535,375400.0
2007-06-07 15:45:00,35.22,35.22,35.14,35.15,307000.0,21.5597,21.5597,21.5107,21.5168,307000.0
2007-06-07 15:50:00,35.15,35.17,35.12,35.14,438600.0,21.5168,21.529,21.4984,21.5107,438600.0
2007-06-07 15:55:00,35.14,35.14,35.04,35.07,721100.0,21.5107,21.5107,21.4495,21.4678,721100.0
2007-06-08 09:30:00,35.05,35.25,35.05,35.12,187900.0,21.4556,21.578,21.4556,21.4984,187900.0
2007-06-08 09:35:00,35.11,35.16,35.1,35.1,141200.0,21.4923,21.5229,21.4862,21.4862,141200.0
2007-06-08 09:40:00,35.11,35.14,35.09,35.1,142100.0,21.4923,21.5107,21.4801,21.4862,142100.0
2007-06-08 09:45:00,35.1,35.2,35.09,35.2,130200.0,21.4862,21.5474,21.4801,21.5474,130200.0
2007-06-08 09:50:00,35.21,35.34,35.2,35.3,140200.0,21.5535,21.6331,21.5474,21.6086,140200.0
2007-06-08 09:55:00,35.32,35.34,35.19,35.22,176100.0,21.6209,21.6331,21.5413,21.5597,176100.0
2007-06-08 10:00:00,35.22,35.22,35.14,35.19,149500.0,21.5597,21.5597,21.5107,21.5413,149500.0
2007-06-08 10:05:00,35.19,35.22,35.16,35.17,413800.0,21.5413,21.5597,21.5229,21.529,413800.0
2007-06-08 10:10:00,35.17,35.26,35.16,35.24,171600.0,21.529,21.5841,21.5229,21.5719,171600.0
2007-06-08 10:15:00,35.23,35.23,35.16,35.17,159300.0,21.5658,21.5658,21.5229,21.529,159300.0
2007-06-08 10:20:00,35.17,35.21,35.13,35.18,220800.0,21.529,21.5535,21.5046,21.5352,220800.0
2007-06-08 10:25:00,35.19,35.22,35.17,35.18,172000.0,21.5413,21.5597,21.529,21.5352,172000.0
2007-06-08 10:30:00,35.18,35.2,35.17,35.18,150700.0,21.5352,21.5474,21.529,21.5352,150700.0
2007-06-08 10:35:00,35.17,35.23,35.17,35.2,197700.0,21.529,21.5658,21.529,21.5474,197700.0
2007-06-08 10:40:00,35.2,35.21,35.18,35.19,158000.0,21.5474,21.5535,21.5352,21.5413,158000.0
2007-06-08 10:45:00,35.19,35.19,35.15,35.15,199200.0,21.5413,21.5413,21.5168,21.5168,199200.0
2007-06-08 10:50:00,35.16,35.17,35.15,35.15,150100.0,21.5229,21.529,21.5168,21.5168,150100.0
2007-06-08 10:55:00,35.15,35.17,35.14,35.14,154800.0,21.5168,21.529,21.5107,21.5107,154800.0
2007-06-08 11:00:00,35.14,35.15,35.06,35.09,221300.0,21.5107,21.5168,21.4617,21.4801,221300.0
2007-06-08 11:05:00,35.09,35.12,35.06,35.08,158100.0,21.4801,21.4984,21.4617,21.474,158100.0
2007-06-08 11:10:00,35.07,35.07,35.04,35.05,133400.0,21.4678,21.4678,21.4495,21.4556,133400.0
2007-06-08 11:15:00,35.05,35.12,35.04,35.1,83600.0,21.4556,21.4984,21.4495,21.4862,83600.0
2007-06-08 11:20:00,35.1,35.17,35.1,35.13,78500.0,21.4862,21.529,21.4862,21.5046,78500.0
2007-06-08 11:25:00,35.13,35.13,35.1,35.11,74300.0,21.5046,21.5046,21.4862,21.4923,74300.0
2007-06-08 11:30:00,35.1,35.13,35.09,35.13,136600.0,21.4862,21.5046,21.4801,21.5046,136600.0
2007-06-08 11:35:00,35.12,35.13,35.1,35.11,333100.0,21.4984,21.5046,21.4862,21.4923,333100.0
2007-06-08 11:40:00,35.12,35.21,35.1,35.18,148900.0,21.4984,21.5535,21.4862,21.5352,148900.0
2007-06-08 11:45:00,35.17,35.19,35.15,35.16,100000.0,21.529,21.5413,21.5168,21.5229,100000.0
2007-06-08 11:50:00,35.17,35.2,35.14,35.17,82400.0,21.529,21.5474,21.5107,21.529,82400.0
2007-06-08 11:55:00,35.17,35.18,35.14,35.15,62400.0,21.529,21.5352,21.5107,21.5168,62400.0
2007-06-08 12:00:00,35.16,35.16,35.13,35.14,46500.0,21.5229,21.5229,21.5046,21.5107,46500.0
2007-06-08 12:05:00,35.14,35.16,35.11,35.11,139200.0,21.5107,21.5229,21.4923,21.4923,139200.0
2007-06-08 12:10:00,35.11,35.12,35.1,35.1,112000.0,21.4923,21.4984,21.4862,21.4862,112000.0
2007-06-08 12:15:00,35.1,35.12,35.1,35.11,45800.0,21.4862,21.4984,21.4862,21.4923,45800.0
2007-06-08 12:20:00,35.11,35.13,35.1,35.12,33200.0,21.4923,21.5046,21.4862,21.4984,33200.0
2007-06-08 12:25:00,35.12,35.12,35.11,35.11,38800.0,21.4984,21.4984,21.4923,21.4923,38800.0
2007-06-08 12:30:00,35.11,35.14,35.11,35.12,80800.0,21.4923,21.5107,21.4923,21.4984,80800.0
2007-06-08 12:35:00,35.11,35.12,35.1,35.11,92100.0,21.4923,21.4984,21.4862,21.4923,92100.0
2007-06-08 12:40:00,35.1,35.12,35.08,35.1,252600.0,21.4862,21.4984,21.474,21.4862,252600.0
2007-06-08 12:45:00,35.1,35.11,35.1,35.1,94200.0,21.4862,21.4923,21.4862,21.4862,94200.0
2007-06-08 12:50:00,35.1,35.11,35.08,35.08,69200.0,21.4862,21.4923,21.474,21.474,69200.0
2007-06-08 12:55:00,35.08,35.11,35.08,35.1,51300.0,21.474,21.4923,21.474,21.4862,51300.0
2007-06-08 13:00:00,35.1,35.11,35.09,35.11,58500.0,21.4862,21.4923,21.4801,21.4923,58500.0
2007-06-08 13:05:00,35.11,35.12,35.09,35.1,30700.0,21.4923,21.4984,21.4801,21.4862,30700.0
2007-06-08 13:10:00,35.08,35.12,35.08,35.09,142100.0,21.474,21.4984,21.474,21.4801,142100.0
2007-06-08 13:15:00,35.09,35.1,35.09,35.1,18100.0,21.4801,21.4862,21.4801,21.4862,18100.0
2007-06-08 13:20:00,35.09,35.1,35.09,35.09,19900.0,21.4801,21.4862,21.4801,21.4801,19900.0
2007-06-08 13:25:00,35.1,35.1,35.06,35.07,36800.0,21.4862,21.4862,21.4617,21.4678,36800.0
2007-06-08 13:30:00,35.07,35.11,35.06,35.1,151100.0,21.4678,21.4923,21.4617,21.4862,151100.0
2007-06-08 13:35:00,35.11,35.16,35.1,35.13,89700.0,21.4923,21.5229,21.4862,21.5046,89700.0
2007-06-08 13:40:00,35.14,35.19,35.13,35.18,79600.0,21.5107,21.5413,21.5046,21.5352,79600.0
2007-06-08 13:45:00,35.18,35.19,35.15,35.18,94900.0,21.5352,21.5413,21.5168,21.5352,94900.0
2007-06-08 13:50:00,35.18,35.19,35.16,35.16,45600.0,21.5352,21.5413,21.5229,21.5229,45600.0
2007-06-08 13:55:00,35.16,35.18,35.15,35.15,73000.0,21.5229,21.5352,21.5168,21.5168,73000.0
2007-06-08 14:00:00,35.15,35.16,35.13,35.14,76400.0,21.5168,21.5229,21.5046,21.5107,76400.0
2007-06-08 14:05:00,35.15,35.23,35.13,35.21,134600.0,21.5168,21.5658,21.5046,21.5535,134600.0
2007-06-08 14:10:00,35.22,35.24,35.19,35.22,161800.0,21.5597,21.5719,21.5413,21.5597,161800.0
2007-06-08 14:15:00,35.22,35.28,35.22,35.27,97100.0,21.5597,21.5964,21.5597,21.5903,97100.0
2007-06-08 14:20:00,35.28,35.28,35.24,35.25,80600.0,21.5964,21.5964,21.5719,21.578,80600.0
2007-06-08 14:25:00,35.25,35.26,35.23,35.24,119900.0,21.578,21.5841,21.5658,21.5719,119900.0
2007-06-08 14:30:00,35.25,35.27,35.22,35.25,170800.0,21.578,21.5903,21.5597,21.578,170800.0
2007-06-08 14:35:00,35.25,35.27,35.24,35.25,61000.0,21.578,21.5903,21.5719,21.578,61000.0
2007-06-08 14:40:00,35.26,35.31,35.23,35.27,151600.0,21.5841,21.6147,21.5658,21.5903,151600.0
2007-06-08 14:45:00,35.27,35.28,35.23,35.24,95900.0,21.5903,21.5964,21.5658,21.5719,95900.0
2007-06-08 14:50:00,35.24,35.25,35.21,35.25,101100.0,21.5719,21.578,21.5535,21.578,101100.0
2007-06-08 14:55:00,35.25,35.26,35.22,35.23,112700.0,21.578,21.5841,21.5597,21.5658,112700.0
2007-06-08 15:00:00,35.23,35.29,35.22,35.27,105800.0,21.5658,21.6025,21.5597,21.5903,105800.0
2007-06-08 15:05:00,35.27,35.29,35.24,35.26,104000.0,21.5903,21.6025,21.5719,21.5841,104000.0
2007-06-08 15:10:00,35.27,35.3,35.24,35.3,157400.0,21.5903,21.6086,21.5719,21.6086,157400.0
2007-06-08 15:15:00,35.3,35.3,35.25,35.28,67300.0,21.6086,21.6086,21.578,21.5964,67300.0
2007-06-08 15:20:00,35.28,35.28,35.23,35.24,101600.0,21.5964,21.5964,21.5658,21.5719,101600.0
2007-06-08 15:25:00,35.25,35.29,35.24,35.26,119400.0,21.578,21.6025,21.5719,21.5841,119400.0
2007-06-08 15:30:00,35.27,35.3,35.25,35.26,89700.0,21.5903,21.6086,21.578,21.5841,89700.0
2007-06-08 15:35:00,35.27,35.29,35.25,35.29,115400.0,21.5903,21.6025,21.578,21.6025,115400.0
2007-06-08 15:40:00,35.29,35.35,35.28,35.35,219500.0,21.6025,21.6392,21.5964,21.6392,219500.0
2007-06-08 15:45:00,35.35,35.35,35.34,35.34,141600.0,21.6392,21.6392,21.6331,21.6331,141600.0
2007-06-08 15:50:00,35.34,35.35,35.34,35.34,209000.0,21.6331,21.6392,21.6331,21.6331,209000.0
2007-06-08 15:55:00,35.34,35.38,35.34,35.35,374200.0,21.6331,21.6576,21.6331,21.6392,374200.0
2007-06-11 09:30:00,35.27,35.54,35.24,35.37,213200.0,21.5903,21.7555,21.5719,21.6515,213200.0
2007-06-11 09:35:00,35.38,35.4,35.29,35.38,83800.0,21.6576,21.6698,21.6025,21.6576,83800.0
2007-06-11 09:40:00,35.38,35.44,35.35,35.35,115500.0,21.6576,21.6943,21.6392,21.6392,115500.0
2007-06-11 09:45:00,35.35,35.42,35.33,35.36,94200.0,21.6392,21.6821,21.627,21.6454,94200.0
2007-06-11 09:50:00,35.35,35.38,35.33,35.33,50300.0,21.6392,21.6576,21.627,21.627,50300.0
2007-06-11 09:55:00,35.32,35.37,35.31,35.33,109100.0,21.6209,21.6515,21.6147,21.627,109100.0
2007-06-11 10:00:00,35.33,35.34,35.25,35.26,116700.0,21.627,21.6331,21.578,21.5841,116700.0
2007-06-11 10:05:00,35.26,35.27,35.24,35.24,70200.0,21.5841,21.5903,21.5719,21.5719,70200.0
2007-06-11 10:10:00,35.23,35.27,35.21,35.26,189500.0,21.5658,21.5903,21.5535,21.5841,189500.0
2007-06-11 10:15:00,35.26,35.27,35.23,35.24,75800.0,21.5841,21.5903,21.5658,21.5719,75800.0
2007-06-11 10:20:00,35.24,35.26,35.21,35.25,179400.0,21.5719,21.5841,21.5535,21.578,179400.0
2007-06-11 10:25:00,35.25,35.3,35.25,35.29,99900.0,21.578,21.6086,21.578,21.6025,99900.0
2007-06-11 10:30:00,35.28,35.29,35.26,35.29,71600.0,21.5964,21.6025,21.5841,21.6025,71600.0
2007-06-11 10:35:00,35.29,35.32,35.29,35.31,51000.0,21.6025,21.6209,21.6025,21.6147,51000.0
2007-06-11 10:40:00,35.31,35.33,35.29,35.32,70200.0,21.6147,21.627,21.6025,21.6209,70200.0
2007-06-11 10:45:00,35.31,35.34,35.29,35.34,80300.0,21.6147,21.6331,21.6025,21.6331,80300.0
2007-06-11 10:50:00,35.34,35.38,35.34,35.36,49200.0,21.6331,21.6576,21.6331,21.6454,49200.0
2007-06-11 10:55:00,35.36,35.37,35.34,35.37,34500.0,21.6454,21.6515,21.6331,21.6515,34500.0
2007-06-11 11:00:00,35.37,35.37,35.34,35.36,58100.0,21.6515,21.6515,21.6331,21.6454,58100.0
2007-06-11 11:05:00,35.37,35.41,35.36,35.4,45800.0,21.6515,21.676,21.6454,21.6698,45800.0
2007-06-11 11:10:00,35.4,35.41,35.35,35.36,61000.0,21.6698,21.676,21.6392,21.6454,61000.0
2007-06-11 11:15:00,35.35,35.36,35.33,35.34,55800.0,21.6392,21.6454,21.627,21.6331,55800.0
2007-06-11 11:20:00,35.34,35.37,35.34,35.36,56100.0,21.6331,21.6515,21.6331,21.6454,56100.0
2007-06-11 11:25:00,35.36,35.4,35.35,35.37,76600.0,21.6454,21.6698,21.6392,21.6515,76600.0
2007-06-11 11:30:00,35.37,35.41,35.37,35.38,63500.0,21.6515,21.676,21.6515,21.6576,63500.0
2007-06-11 11:35:00,35.38,35.39,35.37,35.37,31200.0,21.6576,21.6637,21.6515,21.6515,31200.0
2007-06-11 11:40:00,35.37,35.45,35.37,35.45,61000.0,21.6515,21.7004,21.6515,21.7004,61000.0
2007-06-11 11:45:00,35.44,35.49,35.44,35.46,70400.0,21.6943,21.7249,21.6943,21.7066,70400.0
2007-06-11 11:50:00,35.45,35.48,35.45,35.47,31400.0,21.7004,21.7188,21.7004,21.7127,31400.0
2007-06-11 11:55:00,35.46,35.49,35.45,35.49,45000.0,21.7066,21.7249,21.7004,21.7249,45000.0
2007-06-11 12:00:00,35.48,35.5,35.47,35.5,71300.0,21.7188,21.7311,21.7127,21.7311,71300.0
2007-06-11 12:05:00,35.49,35.5,35.45,35.46,42700.0,21.7249,21.7311,21.7004,21.7066,42700.0
2007-06-11 12:10:00,35.45,35.46,35.41,35.44,41300.0,21.7004,21.7066,21.676,21.6943,41300.0
2007-06-11 12:15:00,35.43,35.45,35.41,35.41,32800.0,21.6882,21.7004,21.676,21.676,32800.0
2007-06-11 12:20:00,35.41,35.44,35.4,35.43,45400.0,21.676,21.6943,21.6698,21.6882,45400.0
2007-06-11 12:25:00,35.43,35.45,35.43,35.44,25800.0,21.6882,21.7004,21.6882,21.6943,25800.0
2007-06-11 12:30:00,35.45,35.47,35.44,35.45,35900.0,21.7004,21.7127,21.6943,21.7004,35900.0
2007-06-11 12:35:00,35.45,35.47,35.45,35.47,27100.0,21.7004,21.7127,21.7004,21.7127,27100.0
2007-06-11 12:40:00,35.47,35.5,35.46,35.5,31100.0,21.7127,21.7311,21.7066,21.7311,31100.0
2007-06-11 12:45:00,35.5,35.54,35.49,35.52,49400.0,21.7311,21.7555,21.7249,21.7433,49400.0
2007-06-11 12:50:00,35.52,35.55,35.49,35.52,58100.0,21.7433,21.7617,21.7249,21.7433,58100.0
2007-06-11 12:55:00,35.54,35.54,35.49,35.5,37700.0,21.7555,21.7555,21.7249,21.7311,37700.0
2007-06-11 13:00:00,35.5,35.53,35.48,35.53,53500.0,21.7311,21.7494,21.7188,21.7494,53500.0
2007-06-11 13:05:00,35.52,35.56,35.52,35.54,60200.0,21.7433,21.7678,21.7433,21.7555,60200.0
2007-06-11 13:10:00,35.55,35.61,35.55,35.6,88000.0,21.7617,21.7984,21.7617,21.7923,88000.0
2007-06-11 13:15:00,35.6,35.65,35.59,35.64,73600.0,21.7923,21.8229,21.7861,21.8168,73600.0
2007-06-11 13:20:00,35.65,35.65,35.62,35.64,62100.0,21.8229,21.8229,21.8045,21.8168,62100.0
2007-06-11 13:25:00,35.63,35.64,35.62,35.63,35100.0,21.8106,21.8168,21.8045,21.8106,35100.0
2007-06-11 13:30:00,35.63,35.65,35.63,35.65,64200.0,21.8106,21.8229,21.8106,21.8229,64200.0
2007-06-11 13:35:00,35.65,35.68,35.64,35.66,101400.0,21.8229,21.8412,21.8168,21.829,101400.0
2007-06-11 13:40:00,35.67,35.68,35.65,35.65,63000.0,21.8351,21.8412,21.8229,21.8229,63000.0
2007-06-11 13:45:00,35.66,35.66,35.61,35.61,38100.0,21.829,21.829,21.7984,21.7984,38100.0
2007-06-11 13:50:00,35.61,35.61,35.58,35.59,41900.0,21.7984,21.7984,21.78,21.7861,41900.0
2007-06-11 13:55:00,35.58,35.6,35.54,35.54,76300.0,21.78,21.7923,21.7555,21.7555,76300.0
2007-06-11 14:00:00,35.54,35.6,35.54,35.6,70900.0,21.7555,21.7923,21.7555,21.7923,70900.0
2007-06-11 14:05:00,35.59,35.66,35.59,35.66,74100.0,21.7861,21.829,21.7861,21.829,74100.0
2007-06-11 14:10:00,35.65,35.69,35.62,35.62,146600.0,21.8229,21.8474,21.8045,21.8045,146600.0
2007-06-11 14:15:00,35.62,35.64,35.61,35.64,77200.0,21.8045,21.8168,21.7984,21.8168,77200.0
2007-06-11 14:20:00,35.64,35.65,35.63,35.64,121800.0,21.8168,21.8229,21.8106,21.8168,121800.0
2007-06-11 14:25:00,35.64,35.66,35.61,35.64,80800.0,21.8168,21.829,21.7984,21.8168,80800.0
2007-06-11 14:30:00,35.64,35.65,35.6,35.63,84200.0,21.8168,21.8229,21.7923,21.8106,84200.0
2007-06-11 14:35:00,35.62,35.62,35.59,35.61,43200.0,21.8045,21.8045,21.7861,21.7984,43200.0
2007-06-11 14:40:00,35.6,35.63,35.59,35.62,56000.0,21.7923,21.8106,21.7861,21.8045,56000.0
2007-06-11 14:45:00,35.62,35.62,35.58,35.59,95000.0,21.8045,21.8045,21.78,21.7861,95000.0
2007-06-11 14:50:00,35.6,35.65,35.58,35.63,121800.0,21.7923,21.8229,21.78,21.8106,121800.0
2007-06-11 14:55:00,35.62,35.63,35.58,35.59,137000.0,21.8045,21.8106,21.78,21.7861,137000.0
2007-06-11 15:00:00,35.59,35.61,35.53,35.55,126300.0,21.7861,21.7984,21.7494,21.7617,126300.0
2007-06-11 15:05:00,35.55,35.58,35.54,35.55,138600.0,21.7617,21.78,21.7555,21.7617,138600.0
2007-06-11 15:10:00,35.55,35.58,35.54,35.57,90000.0,21.7617,21.78,21.7555,21.7739,90000.0
2007-06-11 15:15:00,35.57,35.6,35.56,35.59,64900.0,21.7739,21.7923,21.7678,21.7861,64900.0
2007-06-11 15:20:00,35.6,35.62,35.57,35.58,94100.0,21.7923,21.8045,21.7739,21.78,94100.0
2007-06-11 15:25:00,35.59,35.6,35.55,35.55,90700.0,21.7861,21.7923,21.7617,21.7617,90700.0
2007-06-11 15:30:00,35.56,35.56,35.52,35.54,145200.0,21.7678,21.7678,21.7433,21.7555,145200.0
2007-06-11 15:35:00,35.53,35.54,35.51,35.52,113600.0,21.7494,21.7555,21.7372,21.7433,113600.0
2007-06-11 15:40:00,35.52,35.56,35.46,35.47,179100.0,21.7433,21.7678,21.7066,21.7127,179100.0
2007-06-11 15:45:00,35.47,35.5,35.44,35.44,301200.0,21.7127,21.7311,21.6943,21.6943,301200.0
2007-06-11 15:50:00,35.44,35.45,35.41,35.42,203400.0,21.6943,21.7004,21.676,21.6821,203400.0
2007-06-11 15:55:00,35.42,35.47,35.41,35.47,391200.0,21.6821,21.7127,21.676,21.7127,391200.0
2007-06-12 09:30:00,35.31,35.4,35.3,35.37,286100.0,21.6147,21.6698,21.6086,21.6515,286100.0
2007-06-12 09:35:00,35.36,35.42,35.36,35.41,111700.0,21.6454,21.6821,21.6454,21.676,111700.0
2007-06-12 09:40:00,35.41,35.47,35.4,35.45,1151000.0,21.676,21.7127,21.6698,21.7004,1151000.0
2007-06-12 09:45:00,35.46,35.5,35.45,35.49,74100.0,21.7066,21.7311,21.7004,21.7249,74100.0
2007-06-12 09:50:00,35.48,35.49,35.43,35.43,87300.0,21.7188,21.7249,21.6882,21.6882,87300.0
2007-06-12 09:55:00,35.43,35.48,35.4,35.44,122000.0,21.6882,21.7188,21.6698,21.6943,122000.0
2007-06-12 10:00:00,35.44,35.46,35.4,35.44,197300.0,21.6943,21.7066,21.6698,21.6943,197300.0
2007-06-12 10:05:00,35.43,35.5,35.43,35.47,72100.0,21.6882,21.7311,21.6882,21.7127,72100.0
2007-06-12 10:10:00,35.47,35.49,35.43,35.44,123200.0,21.7127,21.7249,21.6882,21.6943,123200.0
2007-06-12 10:15:00,35.45,35.46,35.42,35.45,136800.0,21.7004,21.7066,21.6821,21.7004,136800.0
2007-06-12 10:20:00,35.45,35.46,35.43,35.44,131000.0,21.7004,21.7066,21.6882,21.6943,131000.0
2007-06-12 10:25:00,35.44,35.47,35.43,35.45,100000.0,21.6943,21.7127,21.6882,21.7004,100000.0
2007-06-12 10:30:00,35.45,35.46,35.45,35.45,70300.0,21.7004,21.7066,21.7004,21.7004,70300.0
2007-06-12 10:35:00,35.45,35.47,35.43,35.46,132800.0,21.7004,21.7127,21.6882,21.7066,132800.0
2007-06-12 10:40:00,35.45,35.46,35.42,35.44,105200.0,21.7004,21.7066,21.6821,21.6943,105200.0
2007-06-12 10:45:00,35.44,35.44,35.43,35.44,119600.0,21.6943,21.6943,21.6882,21.6943,119600.0
2007-06-12 10:50:00,35.43,35.45,35.41,35.45,151500.0,21.6882,21.7004,21.676,21.7004,151500.0
2007-06-12 10:55:00,35.45,35.46,35.44,35.45,87100.0,21.7004,21.7066,21.6943,21.7004,87100.0
2007-06-12 11:00:00,35.45,35.46,35.44,35.44,78000.0,21.7004,21.7066,21.6943,21.6943,78000.0
2007-06-12 11:05:00,35.44,35.44,35.41,35.44,159600.0,21.6943,21.6943,21.676,21.6943,159600.0
2007-06-12 11:10:00,35.44,35.46,35.43,35.45,58300.0,21.6943,21.7066,21.6882,21.7004,58300.0
2007-06-12 11:15:00,35.45,35.46,35.44,35.44,81900.0,21.7004,21.7066,21.6943,21.6943,81900.0
2007-06-12 11:20:00,35.44,35.51,35.44,35.51,91800.0,21.6943,21.7372,21.6943,21.7372,91800.0
2007-06-12 11:25:00,35.51,35.54,35.49,35.49,67600.0,21.7372,21.7555,21.7249,21.7249,67600.0
2007-06-12 11:30:00,35.49,35.49,35.45,35.45,67500.0,21.7249,21.7249,21.7004,21.7004,67500.0
2007-06-12 11:35:00,35.45,35.56,35.45,35.54,111300.0,21.7004,21.7678,21.7004,21.7555,111300.0
2007-06-12 11:40:00,35.53,35.57,35.53,35.56,100000.0,21.7494,21.7739,21.7494,21.7678,100000.0
2007-06-12 11:45:00,35.56,35.6,35.54,35.58,120300.0,21.7678,21.7923,21.7555,21.78,120300.0
2007-06-12 11:50:00,35.57,35.58,35.56,35.57,40600.0,21.7739,21.78,21.7678,21.7739,40600.0
2007-06-12 11:55:00,35.57,35.62,35.57,35.58,67200.0,21.7739,21.8045,21.7739,21.78,67200.0
2007-06-12 12:00:00,35.59,35.59,35.53,35.54,99700.0,21.7861,21.7861,21.7494,21.7555,99700.0
2007-06-12 12:05:00,35.54,35.55,35.51,35.51,76200.0,21.7555,21.7617,21.7372,21.7372,76200.0
2007-06-12 12:10:00,35.52,35.52,35.47,35.48,58600.0,21.7433,21.7433,21.7127,21.7188,58600.0
2007-06-12 12:15:00,35.48,35.49,35.45,35.45,59500.0,21.7188,21.7249,21.7004,21.7004,59500.0
2007-06-12 12:20:00,35.45,35.46,35.44,35.44,115600.0,21.7004,21.7066,21.6943,21.6943,115600.0
2007-06-12 12:25:00,35.44,35.46,35.43,35.45,37800.0,21.6943,21.7066,21.6882,21.7004,37800.0
2007-06-12 12:30:00,35.45,35.48,35.43,35.45,71800.0,21.7004,21.7188,21.6882,21.7004,71800.0
2007-06-12 12:35:00,35.45,35.47,35.45,35.46,36900.0,21.7004,21.7127,21.7004,21.7066,36900.0
2007-06-12 12:40:00,35.46,35.47,35.45,35.45,26500.0,21.7066,21.7127,21.7004,21.7004,26500.0
2007-06-12 12:45:00,35.45,35.46,35.45,35.45,21500.0,21.7004,21.7066,21.7004,21.7004,21500.0
2007-06-12 12:50:00,35.45,35.46,35.45,35.45,49600.0,21.7004,21.7066,21.7004,21.7004,49600.0
2007-06-12 12:55:00,35.46,35.46,35.41,35.41,119700.0,21.7066,21.7066,21.676,21.676,119700.0
2007-06-12 13:00:00,35.41,35.42,35.36,35.36,66900.0,21.676,21.6821,21.6454,21.6454,66900.0
2007-06-12 13:05:00,35.36,35.37,35.35,35.37,62600.0,21.6454,21.6515,21.6392,21.6515,62600.0
2007-06-12 13:10:00,35.37,35.42,35.36,35.41,99700.0,21.6515,21.6821,21.6454,21.676,99700.0
2007-06-12 13:15:00,35.41,35.47,35.41,35.46,85400.0,21.676,21.7127,21.676,21.7066,85400.0
2007-06-12 13:20:00,35.47,35.53,35.45,35.46,67500.0,21.7127,21.7494,21.7004,21.7066,67500.0
2007-06-12 13:25:00,35.45,35.49,35.44,35.46,47100.0,21.7004,21.7249,21.6943,21.7066,47100.0
2007-06-12 13:30:00,35.45,35.5,35.44,35.5,38300.0,21.7004,21.7311,21.6943,21.7311,38300.0
2007-06-12 13:35:00,35.5,35.51,35.46,35.49,53200.0,21.7311,21.7372,21.7066,21.7249,53200.0
2007-06-12 13:40:00,35.49,35.5,35.45,35.49,45300.0,21.7249,21.7311,21.7004,21.7249,45300.0
2007-06-12 13:45:00,35.49,35.57,35.48,35.54,101200.0,21.7249,21.7739,21.7188,21.7555,101200.0
2007-06-12 13:50:00,35.53,35.55,35.5,35.51,60500.0,21.7494,21.7617,21.7311,21.7372,60500.0
2007-06-12 13:55:00,35.5,35.59,35.5,35.55,84300.0,21.7311,21.7861,21.7311,21.7617,84300.0
2007-06-12 14:00:00,35.55,35.65,35.55,35.64,105100.0,21.7617,21.8229,21.7617,21.8168,105100.0
2007-06-12 14:05:00,35.65,35.65,35.57,35.58,75700.0,21.8229,21.8229,21.7739,21.78,75700.0
2007-06-12 14:10:00,35.58,35.6,35.56,35.59,57400.0,21.78,21.7923,21.7678,21.7861,57400.0
2007-06-12 14:15:00,35.6,35.61,35.55,35.55,83700.0,21.7923,21.7984,21.7617,21.7617,83700.0
2007-06-12 14:20:00,35.56,35.56,35.49,35.51,81300.0,21.7678,21.7678,21.7249,21.7372,81300.0
2007-06-12 14:25:00,35.51,35.52,35.44,35.45,119900.0,21.7372,21.7433,21.6943,21.7004,119900.0
2007-06-12 14:30:00,35.45,35.47,35.44,35.47,66100.0,21.7004,21.7127,21.6943,21.7127,66100.0
2007-06-12 14:35:00,35.46,35.49,35.36,35.38,127100.0,21.7066,21.7249,21.6454,21.6576,127100.0
2007-06-12 14:40:00,35.38,35.4,35.34,35.34,236600.0,21.6576,21.6698,21.6331,21.6331,236600.0
2007-06-12 14:45:00,35.34,35.35,35.29,35.31,243500.0,21.6331,21.6392,21.6025,21.6147,243500.0
2007-06-12 14:50:00,35.32,35.36,35.31,35.36,116800.0,21.6209,21.6454,21.6147,21.6454,116800.0
2007-06-12 14:55:00,35.36,35.38,35.34,35.37,92200.0,21.6454,21.6576,21.6331,21.6515,92200.0
2007-06-12 15:00:00,35.38,35.43,35.35,35.35,262000.0,21.6576,21.6882,21.6392,21.6392,262000.0
2007-06-12 15:05:00,35.35,35.35,35.25,35.3,395400.0,21.6392,21.6392,21.578,21.6086,395400.0
2007-06-12 15:10:00,35.3,35.3,35.25,35.26,303300.0,21.6086,21.6086,21.578,21.5841,303300.0
2007-06-12 15:15:00,35.26,35.31,35.22,35.3,226200.0,21.5841,21.6147,21.5597,21.6086,226200.0
2007-06-12 15:20:00,35.29,35.33,35.28,35.28,154300.0,21.6025,21.627,21.5964,21.5964,154300.0
2007-06-12 15:25:00,35.28,35.3,35.26,35.29,202400.0,21.5964,21.6086,21.5841,21.6025,202400.0
2007-06-12 15:30:00,35.29,35.3,35.23,35.25,315400.0,21.6025,21.6086,21.5658,21.578,315400.0
2007-06-12 15:35:00,35.26,35.28,35.25,35.25,231800.0,21.5841,21.5964,21.578,21.578,231800.0
2007-06-12 15:40:00,35.26,35.26,35.21,35.22,676700.0,21.5841,21.5841,21.5535,21.5597,676700.0
2007-06-12 15:45:00,35.21,35.24,35.19,35.2,306100.0,21.5535,21.5719,21.5413,21.5474,306100.0
2007-06-12 15:50:00,35.2,35.21,35.18,35.19,340800.0,21.5474,21.5535,21.5352,21.5413,340800.0
2007-06-12 15:55:00,35.18,35.21,35.15,35.15,653900.0,21.5352,21.5535,21.5168,21.5168,653900.0
2007-06-13 09:30:00,35.3,35.44,35.21,35.32,227200.0,21.6086,21.6943,21.5535,21.6209,227200.0
2007-06-13 09:35:00,35.31,35.4,35.3,35.39,67100.0,21.6147,21.6698,21.6086,21.6637,67100.0
2007-06-13 09:40:00,35.38,35.39,35.32,35.35,116200.0,21.6576,21.6637,21.6209,21.6392,116200.0
2007-06-13 09:45:00,35.36,35.49,35.33,35.45,210000.0,21.6454,21.7249,21.627,21.7004,210000.0
2007-06-13 09:50:00,35.45,35.47,35.39,35.45,168000.0,21.7004,21.7127,21.6637,21.7004,168000.0
2007-06-13 09:55:00,35.44,35.48,35.42,35.46,72500.0,21.6943,21.7188,21.6821,21.7066,72500.0
2007-06-13 10:00:00,35.47,35.49,35.42,35.47,194300.0,21.7127,21.7249,21.6821,21.7127,194300.0
2007-06-13 10:05:00,35.46,35.48,35.45,35.45,68500.0,21.7066,21.7188,21.7004,21.7004,68500.0
2007-06-13 10:10:00,35.45,35.49,35.44,35.46,126700.0,21.7004,21.7249,21.6943,21.7066,126700.0
2007-06-13 10:15:00,35.46,35.53,35.44,35.51,211000.0,21.7066,21.7494,21.6943,21.7372,211000.0
2007-06-13 10:20:00,35.52,35.7,35.52,35.69,284100.0,21.7433,21.8535,21.7433,21.8474,284100.0
2007-06-13 10:25:00,35.69,35.7,35.64,35.65,200600.0,21.8474,21.8535,21.8168,21.8229,200600.0
2007-06-13 10:30:00,35.64,35.66,35.6,35.63,227700.0,21.8168,21.829,21.7923,21.8106,227700.0
2007-06-13 10:35:00,35.64,35.64,35.56,35.57,86600.0,21.8168,21.8168,21.7678,21.7739,86600.0
2007-06-13 10:40:00,35.57,35.58,35.54,35.54,117300.0,21.7739,21.78,21.7555,21.7555,117300.0
2007-06-13 10:45:00,35.54,35.56,35.53,35.55,110300.0,21.7555,21.7678,21.7494,21.7617,110300.0
2007-06-13 10:50:00,35.56,35.58,35.53,35.53,99800.0,21.7678,21.78,21.7494,21.7494,99800.0
2007-06-13 10:55:00,35.53,35.56,35.51,35.54,100600.0,21.7494,21.7678,21.7372,21.7555,100600.0
2007-06-13 11:00:00,35.53,35.54,35.5,35.51,64700.0,21.7494,21.7555,21.7311,21.7372,64700.0
2007-06-13 11:05:00,35.5,35.52,35.46,35.47,84600.0,21.7311,21.7433,21.7066,21.7127,84600.0
2007-06-13 11:10:00,35.47,35.48,35.45,35.47,86100.0,21.7127,21.7188,21.7004,21.7127,86100.0
2007-06-13 11:15:00,35.47,35.48,35.44,35.46,54000.0,21.7127,21.7188,21.6943,21.7066,54000.0
2007-06-13 11:20:00,35.45,35.45,35.38,35.42,114900.0,21.7004,21.7004,21.6576,21.6821,114900.0
2007-06-13 11:25:00,35.43,35.45,35.41,35.42,583800.0,21.6882,21.7004,21.676,21.6821,583800.0
2007-06-13 11:30:00,35.42,35.57,35.42,35.47,186000.0,21.6821,21.7739,21.6821,21.7127,186000.0
2007-06-13 11:35:00,35.47,35.49,35.43,35.45,71900.0,21.7127,21.7249,21.6882,21.7004,71900.0
2007-06-13 11:40:00,35.46,35.47,35.45,35.47,48500.0,21.7066,21.7127,21.7004,21.7127,48500.0
2007-06-13 11:45:00,35.47,35.5,35.46,35.5,56400.0,21.7127,21.7311,21.7066,21.7311,56400.0
2007-06-13 11:50:00,35.49,35.49,35.45,35.45,65300.0,21.7249,21.7249,21.7004,21.7004,65300.0
2007-06-13 11:55:00,35.45,35.49,35.45,35.48,115900.0,21.7004,21.7249,21.7004,21.7188,115900.0
2007-06-13 12:00:00,35.48,35.48,35.42,35.45,54100.0,21.7188,21.7188,21.6821,21.7004,54100.0
2007-06-13 12:05:00,35.45,35.47,35.44,35.47,178200.0,21.7004,21.7127,21.6943,21.7127,178200.0
2007-06-13 12:10:00,35.48,35.48,35.46,35.47,21600.0,21.7188,21.7188,21.7066,21.7127,21600.0
2007-06-13 12:15:00,35.47,35.5,35.47,35.48,25400.0,21.7127,21.7311,21.7127,21.7188,25400.0
2007-06-13 12:20:00,35.48,35.49,35.45,35.46,42500.0,21.7188,21.7249,21.7004,21.7066,42500.0
2007-06-13 12:25:00,35.46,35.46,35.42,35.44,124600.0,21.7066,21.7066,21.6821,21.6943,124600.0
2007-06-13 12:30:00,35.45,35.46,35.43,35.45,72900.0,21.7004,21.7066,21.6882,21.7004,72900.0
2007-06-13 12:35:00,35.46,35.54,35.46,35.54,58700.0,21.7066,21.7555,21.7066,21.7555,58700.0
2007-06-13 12:40:00,35.54,35.59,35.53,35.57,102700.0,21.7555,21.7861,21.7494,21.7739,102700.0
2007-06-13 12:45:00,35.57,35.59,35.54,35.54,41000.0,21.7739,21.7861,21.7555,21.7555,41000.0
2007-06-13 12:50:00,35.55,35.55,35.53,35.53,56900.0,21.7617,21.7617,21.7494,21.7494,56900.0
2007-06-13 12:55:00,35.53,35.53,35.45,35.47,103100.0,21.7494,21.7494,21.7004,21.7127,103100.0
2007-06-13 13:00:00,35.46,35.5,35.45,35.48,116700.0,21.7066,21.7311,21.7004,21.7188,116700.0
2007-06-13 13:05:00,35.47,35.49,35.39,35.42,121400.0,21.7127,21.7249,21.6637,21.6821,121400.0
2007-06-13 13:10:00,35.42,35.46,35.4,35.44,79000.0,21.6821,21.7066,21.6698,21.6943,79000.0
2007-06-13 13:15:00,35.45,35.46,35.33,35.41,107800.0,21.7004,21.7066,21.627,21.676,107800.0
2007-06-13 13:20:00,35.41,35.46,35.41,35.45,48000.0,21.676,21.7066,21.676,21.7004,48000.0
2007-06-13 13:25:00,35.44,35.47,35.42,35.42,47300.0,21.6943,21.7127,21.6821,21.6821,47300.0
2007-06-13 13:30:00,35.43,35.43,35.39,35.4,69800.0,21.6882,21.6882,21.6637,21.6698,69800.0
2007-06-13 13:35:00,35.41,35.5,35.4,35.47,46000.0,21.676,21.7311,21.6698,21.7127,46000.0
2007-06-13 13:40:00,35.47,35.49,35.44,35.44,35800.0,21.7127,21.7249,21.6943,21.6943,35800.0
2007-06-13 13:45:00,35.44,35.49,35.44,35.46,26300.0,21.6943,21.7249,21.6943,21.7066,26300.0
2007-06-13 13:50:00,35.46,35.48,35.44,35.45,55500.0,21.7066,21.7188,21.6943,21.7004,55500.0
2007-06-13 13:55:00,35.45,35.5,35.43,35.49,79100.0,21.7004,21.7311,21.6882,21.7249,79100.0
2007-06-13 14:00:00,35.49,35.66,35.48,35.6,184500.0,21.7249,21.829,21.7188,21.7923,184500.0
2007-06-13 14:05:00,35.6,35.61,35.57,35.6,87500.0,21.7923,21.7984,21.7739,21.7923,87500.0
2007-06-13 14:10:00,35.6,35.69,35.59,35.66,143600.0,21.7923,21.8474,21.7861,21.829,143600.0
2007-06-13 14:15:00,35.66,35.7,35.63,35.66,115600.0,21.829,21.8535,21.8106,21.829,115600.0
2007-06-13 14:20:00,35.66,35.72,35.66,35.7,105000.0,21.829,21.8657,21.829,21.8535,105000.0
2007-06-13 14:25:00,35.7,35.71,35.62,35.67,122700.0,21.8535,21.8596,21.8045,21.8351,122700.0
2007-06-13 14:30:00,35.68,35.69,35.64,35.65,192400.0,21.8412,21.8474,21.8168,21.8229,192400.0
2007-06-13 14:35:00,35.64,35.72,35.64,35.71,140500.0,21.8168,21.8657,21.8168,21.8596,140500.0
2007-06-13 14:40:00,35.72,35.75,35.71,35.73,189100.0,21.8657,21.8841,21.8596,21.8718,189100.0
2007-06-13 14:45:00,35.73,35.79,35.73,35.77,196000.0,21.8718,21.9086,21.8718,21.8963,196000.0
2007-06-13 14:50:00,35.77,35.78,35.75,35.75,79100.0,21.8963,21.9025,21.8841,21.8841,79100.0
2007-06-13 14:55:00,35.75,35.85,35.75,35.84,160500.0,21.8841,21.9453,21.8841,21.9392,160500.0
2007-06-13 15:00:00,35.83,35.83,35.78,35.8,114800.0,21.9331,21.9331,21.9025,21.9147,114800.0
2007-06-13 15:05:00,35.8,35.8,35.76,35.77,76600.0,21.9147,21.9147,21.8902,21.8963,76600.0
2007-06-13 15:10:00,35.76,35.77,35.74,35.77,123800.0,21.8902,21.8963,21.878,21.8963,123800.0
2007-06-13 15:15:00,35.76,35.78,35.73,35.74,152500.0,21.8902,21.9025,21.8718,21.878,152500.0
2007-06-13 15:20:00,35.74,35.75,35.71,35.72,95300.0,21.878,21.8841,21.8596,21.8657,95300.0
2007-06-13 15:25:00,35.72,35.77,35.72,35.75,157600.0,21.8657,21.8963,21.8657,21.8841,157600.0
2007-06-13 15:30:00,35.75,35.8,35.75,35.78,175100.0,21.8841,21.9147,21.8841,21.9025,175100.0
2007-06-13 15:35:00,35.78,35.79,35.75,35.77,215200.0,21.9025,21.9086,21.8841,21.8963,215200.0
2007-06-13 15:40:00,35.77,35.85,35.77,35.85,286500.0,21.8963,21.9453,21.8963,21.9453,286500.0
2007-06-13 15:45:00,35.85,35.88,35.84,35.87,334300.0,21.9453,21.9637,21.9392,21.9575,334300.0
2007-06-13 15:50:00,35.88,35.9,35.87,35.89,324600.0,21.9637,21.9759,21.9575,21.9698,324600.0
2007-06-13 15:55:00,35.89,35.98,35.88,35.98,548300.0,21.9698,22.0249,21.9637,22.0249,548300.0
2007-06-14 09:30:00,35.45,35.96,35.41,35.86,209900.0,21.7004,22.0126,21.676,21.9514,209900.0
2007-06-14 09:35:00,35.86,35.88,35.76,35.76,102800.0,21.9514,21.9637,21.8902,21.8902,102800.0
2007-06-14 09:40:00,35.77,35.81,35.72,35.79,109600.0,21.8963,21.9208,21.8657,21.9086,109600.0
2007-06-14 09:45:00,35.79,35.82,35.75,35.8,111400.0,21.9086,21.9269,21.8841,21.9147,111400.0
2007-06-14 09:50:00,35.8,35.86,35.78,35.86,84800.0,21.9147,21.9514,21.9025,21.9514,84800.0
2007-06-14 09:55:00,35.86,35.9,35.83,35.89,81200.0,21.9514,21.9759,21.9331,21.9698,81200.0
2007-06-14 10:00:00,35.89,35.9,35.86,35.88,74000.0,21.9698,21.9759,21.9514,21.9637,74000.0
2007-06-14 10:05:00,35.87,35.91,35.87,35.9,81900.0,21.9575,21.982,21.9575,21.9759,81900.0
2007-06-14 10:10:00,35.91,35.93,35.87,35.93,67000.0,21.982,21.9943,21.9575,21.9943,67000.0
2007-06-14 10:15:00,35.93,35.98,35.92,35.96,143500.0,21.9943,22.0249,21.9882,22.0126,143500.0
2007-06-14 10:20:00,35.96,36.0,35.95,35.99,94600.0,22.0126,22.0371,22.0065,22.031,94600.0
2007-06-14 10:25:00,35.99,36.0,35.98,36.0,93800.0,22.031,22.0371,22.0249,22.0371,93800.0
2007-06-14 10:30:00,36.0,36.07,35.99,36.04,206600.0,22.0371,22.08,22.031,22.0616,206600.0
2007-06-14 10:35:00,36.04,36.08,36.04,36.04,141200.0,22.0616,22.0861,22.0616,22.0616,141200.0
2007-06-14 10:40:00,36.05,36.1,36.04,36.07,143500.0,22.0677,22.0983,22.0616,22.08,143500.0
2007-06-14 10:45:00,36.07,36.08,36.03,36.04,115200.0,22.08,22.0861,22.0555,22.0616,115200.0
2007-06-14 10:50:00,36.04,36.08,36.02,36.06,73600.0,22.0616,22.0861,22.0494,22.0739,73600.0
2007-06-14 10:55:00,36.07,36.07,36.02,36.04,111300.0,22.08,22.08,22.0494,22.0616,111300.0
2007-06-14 11:00:00,36.05,36.07,36.01,36.01,72700.0,22.0677,22.08,22.0432,22.0432,72700.0
2007-06-14 11:05:00,36.01,36.02,35.94,35.95,49600.0,22.0432,22.0494,22.0004,22.0065,49600.0
2007-06-14 11:10:00,35.94,35.96,35.92,35.92,93500.0,22.0004,22.0126,21.9882,21.9882,93500.0
2007-06-14 11:15:00,35.93,36.01,35.93,36.01,123400.0,21.9943,22.0432,21.9943,22.0432,123400.0
2007-06-14 11:20:00,36.0,36.01,35.97,35.98,59700.0,22.0371,22.0432,22.0188,22.0249,59700.0
2007-06-14 11:25:00,35.98,35.99,35.94,35.94,37000.0,22.0249,22.031,22.0004,22.0004,37000.0
2007-06-14 11:30:00,35.95,35.99,35.94,35.95,94500.0,22.0065,22.031,22.0004,22.0065,94500.0
2007-06-14 11:35:00,35.96,35.96,35.89,35.89,62100.0,22.0126,22.0126,21.9698,21.9698,62100.0
2007-06-14 11:40:00,35.89,35.9,35.89,35.9,31900.0,21.9698,21.9759,21.9698,21.9759,31900.0
2007-06-14 11:45:00,35.9,35.9,35.87,35.87,69700.0,21.9759,21.9759,21.9575,21.9575,69700.0
2007-06-14 11:50:00,35.87,35.88,35.8,35.81,127900.0,21.9575,21.9637,21.9147,21.9208,127900.0
2007-06-14 11:55:00,35.82,35.88,35.82,35.88,70600.0,21.9269,21.9637,21.9269,21.9637,70600.0
2007-06-14 12:00:00,35.87,35.91,35.87,35.89,99600.0,21.9575,21.982,21.9575,21.9698,99600.0
2007-06-14 12:05:00,35.89,35.91,35.87,35.89,73600.0,21.9698,21.982,21.9575,21.9698,73600.0
2007-06-14 12:10:00,35.89,35.98,35.88,35.95,151300.0,21.9698,22.0249,21.9637,22.0065,151300.0
2007-06-14 12:15:00,35.96,35.96,35.92,35.93,36400.0,22.0126,22.0126,21.9882,21.9943,36400.0
2007-06-14 12:20:00,35.93,36.05,35.93,36.05,127400.0,21.9943,22.0677,21.9943,22.0677,127400.0
2007-06-14 12:25:00,36.04,36.07,36.03,36.06,84500.0,22.0616,22.08,22.0555,22.0739,84500.0
2007-06-14 12:30:00,36.06,36.07,36.05,36.06,104600.0,22.0739,22.08,22.0677,22.0739,104600.0
2007-06-14 12:35:00,36.07,36.08,36.06,36.06,57800.0,22.08,22.0861,22.0739,22.0739,57800.0
2007-06-14 12:40:00,36.06,36.06,36.04,36.05,23700.0,22.0739,22.0739,22.0616,22.0677,23700.0
2007-06-14 12:45:00,36.05,36.08,36.04,36.04,61800.0,22.0677,22.0861,22.0616,22.0616,61800.0
2007-06-14 12:50:00,36.04,36.04,36.02,36.02,50600.0,22.0616,22.0616,22.0494,22.0494,50600.0
2007-06-14 12:55:00,36.02,36.03,36.01,36.01,44100.0,22.0494,22.0555,22.0432,22.0432,44100.0
2007-06-14 13:00:00,36.02,36.02,36.01,36.02,19400.0,22.0494,22.0494,22.0432,22.0494,19400.0
2007-06-14 13:05:00,36.01,36.06,36.01,36.05,146100.0,22.0432,22.0739,22.0432,22.0677,146100.0
2007-06-14 13:10:00,36.06,36.06,36.02,36.03,59500.0,22.0739,22.0739,22.0494,22.0555,59500.0
2007-06-14 13:15:00,36.03,36.03,36.02,36.02,15200.0,22.0555,22.0555,22.0494,22.0494,15200.0
2007-06-14 13:20:00,36.02,36.03,35.99,36.0,62000.0,22.0494,22.0555,22.031,22.0371,62000.0
2007-06-14 13:25:00,36.01,36.01,35.97,35.98,42600.0,22.0432,22.0432,22.0188,22.0249,42600.0
2007-06-14 13:30:00,35.98,35.99,35.93,35.94,47100.0,22.0249,22.031,21.9943,22.0004,47100.0
2007-06-14 13:35:00,35.93,35.99,35.89,35.91,73700.0,21.9943,22.031,21.9698,21.982,73700.0
2007-06-14 13:40:00,35.9,35.91,35.89,35.9,58300.0,21.9759,21.982,21.9698,21.9759,58300.0
2007-06-14 13:45:00,35.9,35.94,35.9,35.93,54900.0,21.9759,22.0004,21.9759,21.9943,54900.0
2007-06-14 13:50:00,35.93,35.98,35.92,35.94,119100.0,21.9943,22.0249,21.9882,22.0004,119100.0
2007-06-14 13:55:00,35.94,35.95,35.92,35.94,71300.0,22.0004,22.0065,21.9882,22.0004,71300.0
2007-06-14 14:00:00,35.94,35.94,35.9,35.9,60400.0,22.0004,22.0004,21.9759,21.9759,60400.0
2007-06-14 14:05:00,35.9,35.91,35.89,35.91,128200.0,21.9759,21.982,21.9698,21.982,128200.0
2007-06-14 14:10:00,35.92,35.96,35.91,35.93,85000.0,21.9882,22.0126,21.982,21.9943,85000.0
2007-06-14 14:15:00,35.93,35.96,35.92,35.96,83400.0,21.9943,22.0126,21.9882,22.0126,83400.0
2007-06-14 14:20:00,35.96,35.96,35.94,35.96,74500.0,22.0126,22.0126,22.0004,22.0126,74500.0
2007-06-14 14:25:00,35.97,35.97,35.92,35.92,70300.0,22.0188,22.0188,21.9882,21.9882,70300.0
2007-06-14 14:30:00,35.92,35.95,35.92,35.94,123600.0,21.9882,22.0065,21.9882,22.0004,123600.0
2007-06-14 14:35:00,35.94,35.97,35.94,35.97,117700.0,22.0004,22.0188,22.0004,22.0188,117700.0
2007-06-14 14:40:00,35.96,35.97,35.95,35.96,66300.0,22.0126,22.0188,22.0065,22.0126,66300.0
2007-06-14 14:45:00,35.96,35.98,35.96,35.98,68200.0,22.0126,22.0249,22.0126,22.0249,68200.0
2007-06-14 14:50:00,35.98,35.98,35.96,35.96,89600.0,22.0249,22.0249,22.0126,22.0126,89600.0
2007-06-14 14:55:00,35.97,35.97,35.96,35.97,39700.0,22.0188,22.0188,22.0126,22.0188,39700.0
2007-06-14 15:00:00,35.96,35.97,35.96,35.96,46000.0,22.0126,22.0188,22.0126,22.0126,46000.0
2007-06-14 15:05:00,35.97,35.97,35.95,35.95,48700.0,22.0188,22.0188,22.0065,22.0065,48700.0
2007-06-14 15:10:00,35.95,35.98,35.95,35.97,135400.0,22.0065,22.0249,22.0065,22.0188,135400.0
2007-06-14 15:15:00,35.97,35.98,35.96,35.97,71400.0,22.0188,22.0249,22.0126,22.0188,71400.0
2007-06-14 15:20:00,35.97,35.99,35.96,35.98,96600.0,22.0188,22.031,22.0126,22.0249,96600.0
2007-06-14 15:25:00,35.98,35.99,35.95,35.96,102400.0,22.0249,22.031,22.0065,22.0126,102400.0
2007-06-14 15:30:00,35.96,35.97,35.95,35.96,58500.0,22.0126,22.0188,22.0065,22.0126,58500.0
2007-06-14 15:35:00,35.96,35.97,35.96,35.97,43900.0,22.0126,22.0188,22.0126,22.0188,43900.0
2007-06-14 15:40:00,35.97,36.0,35.94,35.95,366300.0,22.0188,22.0371,22.0004,22.0065,366300.0
2007-06-14 15:45:00,35.95,35.97,35.92,35.93,210800.0,22.0065,22.0188,21.9882,21.9943,210800.0
2007-06-14 15:50:00,35.93,35.93,35.88,35.88,118500.0,21.9943,21.9943,21.9637,21.9637,118500.0
2007-06-14 15:55:00,35.88,35.89,35.83,35.89,338300.0,21.9637,21.9698,21.9331,21.9698,338300.0
2007-06-15 09:30:00,36.0,36.36,36.0,36.21,3057900.0,22.0371,22.2575,22.0371,22.1657,3057900.0
2007-06-15 09:35:00,36.21,36.25,36.14,36.22,149600.0,22.1657,22.1902,22.1228,22.1718,149600.0
2007-06-15 09:40:00,36.22,36.24,36.15,36.24,133500.0,22.1718,22.184,22.1289,22.184,133500.0
2007-06-15 09:45:00,36.23,36.24,36.17,36.19,114000.0,22.1779,22.184,22.1412,22.1534,114000.0
2007-06-15 09:50:00,36.18,36.18,36.07,36.08,106600.0,22.1473,22.1473,22.08,22.0861,106600.0
2007-06-15 09:55:00,36.07,36.18,36.07,36.14,307800.0,22.08,22.1473,22.08,22.1228,307800.0
2007-06-15 10:00:00,36.15,36.22,36.12,36.21,184400.0,22.1289,22.1718,22.1106,22.1657,184400.0
2007-06-15 10:05:00,36.21,36.22,36.18,36.19,59300.0,22.1657,22.1718,22.1473,22.1534,59300.0
2007-06-15 10:10:00,36.2,36.24,36.19,36.23,66400.0,22.1596,22.184,22.1534,22.1779,66400.0
2007-06-15 10:15:00,36.23,36.24,36.18,36.22,71700.0,22.1779,22.184,22.1473,22.1718,71700.0
2007-06-15 10:20:00,36.23,36.27,36.23,36.24,78600.0,22.1779,22.2024,22.1779,22.184,78600.0
2007-06-15 10:25:00,36.25,36.25,36.21,36.22,50500.0,22.1902,22.1902,22.1657,22.1718,50500.0
2007-06-15 10:30:00,36.22,36.32,36.21,36.32,181400.0,22.1718,22.233,22.1657,22.233,181400.0
2007-06-15 10:35:00,36.32,36.37,36.31,36.37,130600.0,22.233,22.2636,22.2269,22.2636,130600.0
2007-06-15 10:40:00,36.36,36.39,36.36,36.38,135600.0,22.2575,22.2759,22.2575,22.2697,135600.0
2007-06-15 10:45:00,36.38,36.44,36.37,36.42,196300.0,22.2697,22.3065,22.2636,22.2942,196300.0
2007-06-15 10:50:00,36.42,36.46,36.42,36.46,147400.0,22.2942,22.3187,22.2942,22.3187,147400.0
2007-06-15 10:55:00,36.45,36.47,36.44,36.44,83300.0,22.3126,22.3248,22.3065,22.3065,83300.0
2007-06-15 11:00:00,36.45,36.45,36.38,36.39,98700.0,22.3126,22.3126,22.2697,22.2759,98700.0
2007-06-15 11:05:00,36.4,36.4,36.36,36.36,63600.0,22.282,22.282,22.2575,22.2575,63600.0
2007-06-15 11:10:00,36.36,36.36,36.35,36.35,33800.0,22.2575,22.2575,22.2514,22.2514,33800.0
2007-06-15 11:15:00,36.35,36.38,36.35,36.36,83800.0,22.2514,22.2697,22.2514,22.2575,83800.0
2007-06-15 11:20:00,36.36,36.37,36.36,36.36,31200.0,22.2575,22.2636,22.2575,22.2575,31200.0
2007-06-15 11:25:00,36.36,36.37,36.3,36.3,58400.0,22.2575,22.2636,22.2208,22.2208,58400.0
2007-06-15 11:30:00,36.31,36.31,36.24,36.26,74700.0,22.2269,22.2269,22.184,22.1963,74700.0
2007-06-15 11:35:00,36.26,36.3,36.26,36.3,67300.0,22.1963,22.2208,22.1963,22.2208,67300.0
2007-06-15 11:40:00,36.3,36.33,36.29,36.32,147600.0,22.2208,22.2391,22.2146,22.233,147600.0
2007-06-15 11:45:00,36.31,36.35,36.3,36.35,130200.0,22.2269,22.2514,22.2208,22.2514,130200.0
2007-06-15 11:50:00,36.34,36.36,36.31,36.32,71700.0,22.2453,22.2575,22.2269,22.233,71700.0
2007-06-15 11:55:00,36.32,36.32,36.28,36.29,46500.0,22.233,22.233,22.2085,22.2146,46500.0
2007-06-15 12:00:00,36.3,36.3,36.25,36.25,21500.0,22.2208,22.2208,22.1902,22.1902,21500.0
2007-06-15 12:05:00,36.25,36.27,36.22,36.27,70800.0,22.1902,22.2024,22.1718,22.2024,70800.0
2007-06-15 12:10:00,36.26,36.26,36.21,36.21,53400.0,22.1963,22.1963,22.1657,22.1657,53400.0
2007-06-15 12:15:00,36.22,36.23,36.2,36.2,43000.0,22.1718,22.1779,22.1596,22.1596,43000.0
2007-06-15 12:20:00,36.2,36.21,36.18,36.18,39700.0,22.1596,22.1657,22.1473,22.1473,39700.0
2007-06-15 12:25:00,36.18,36.19,36.12,36.12,97200.0,22.1473,22.1534,22.1106,22.1106,97200.0
2007-06-15 12:30:00,36.12,36.16,36.11,36.12,90600.0,22.1106,22.1351,22.1045,22.1106,90600.0
2007-06-15 12:35:00,36.13,36.15,36.11,36.15,34800.0,22.1167,22.1289,22.1045,22.1289,34800.0
2007-06-15 12:40:00,36.14,36.14,36.11,36.11,42900.0,22.1228,22.1228,22.1045,22.1045,42900.0
2007-06-15 12:45:00,36.11,36.13,36.1,36.12,79800.0,22.1045,22.1167,22.0983,22.1106,79800.0
2007-06-15 12:50:00,36.12,36.12,36.06,36.09,100300.0,22.1106,22.1106,22.0739,22.0922,100300.0
2007-06-15 12:55:00,36.08,36.15,36.08,36.11,106600.0,22.0861,22.1289,22.0861,22.1045,106600.0
2007-06-15 13:00:00,36.11,36.13,36.05,36.05,96900.0,22.1045,22.1167,22.0677,22.0677,96900.0
2007-06-15 13:05:00,36.05,36.1,36.01,36.03,121000.0,22.0677,22.0983,22.0432,22.0555,121000.0
2007-06-15 13:10:00,36.04,36.04,36.02,36.03,59100.0,22.0616,22.0616,22.0494,22.0555,59100.0
2007-06-15 13:15:00,36.03,36.06,36.01,36.04,175600.0,22.0555,22.0739,22.0432,22.0616,175600.0
2007-06-15 13:20:00,36.04,36.06,36.01,36.05,84700.0,22.0616,22.0739,22.0432,22.0677,84700.0
2007-06-15 13:25:00,36.06,36.09,36.05,36.06,81800.0,22.0739,22.0922,22.0677,22.0739,81800.0
2007-06-15 13:30:00,36.06,36.07,36.03,36.05,108000.0,22.0739,22.08,22.0555,22.0677,108000.0
2007-06-15 13:35:00,36.04,36.05,36.03,36.05,51500.0,22.0616,22.0677,22.0555,22.0677,51500.0
2007-06-15 13:40:00,36.04,36.05,36.03,36.03,33700.0,22.0616,22.0677,22.0555,22.0555,33700.0
2007-06-15 13:45:00,36.04,36.09,36.03,36.07,145000.0,22.0616,22.0922,22.0555,22.08,145000.0
2007-06-15 13:50:00,36.07,36.12,36.06,36.11,98900.0,22.08,22.1106,22.0739,22.1045,98900.0
2007-06-15 13:55:00,36.11,36.14,36.1,36.13,55500.0,22.1045,22.1228,22.0983,22.1167,55500.0
2007-06-15 14:00:00,36.13,36.13,36.09,36.09,48200.0,22.1167,22.1167,22.0922,22.0922,48200.0
2007-06-15 14:05:00,36.09,36.11,36.03,36.03,131400.0,22.0922,22.1045,22.0555,22.0555,131400.0
2007-06-15 14:10:00,36.03,36.07,36.02,36.05,79500.0,22.0555,22.08,22.0494,22.0677,79500.0
2007-06-15 14:15:00,36.06,36.08,36.03,36.06,136400.0,22.0739,22.0861,22.0555,22.0739,136400.0
2007-06-15 14:20:00,36.07,36.09,36.05,36.07,116500.0,22.08,22.0922,22.0677,22.08,116500.0
2007-06-15 14:25:00,36.06,36.09,36.05,36.09,143900.0,22.0739,22.0922,22.0677,22.0922,143900.0
2007-06-15 14:30:00,36.09,36.13,36.07,36.1,123600.0,22.0922,22.1167,22.08,22.0983,123600.0
2007-06-15 14:35:00,36.11,36.13,36.08,36.09,93500.0,22.1045,22.1167,22.0861,22.0922,93500.0
2007-06-15 14:40:00,36.09,36.11,36.04,36.07,168700.0,22.0922,22.1045,22.0616,22.08,168700.0
2007-06-15 14:45:00,36.07,36.08,36.05,36.07,150300.0,22.08,22.0861,22.0677,22.08,150300.0
2007-06-15 14:50:00,36.08,36.09,36.05,36.07,98900.0,22.0861,22.0922,22.0677,22.08,98900.0
2007-06-15 14:55:00,36.08,36.08,36.06,36.07,107300.0,22.0861,22.0861,22.0739,22.08,107300.0
2007-06-15 15:00:00,36.07,36.08,36.04,36.06,96500.0,22.08,22.0861,22.0616,22.0739,96500.0
2007-06-15 15:05:00,36.05,36.07,36.05,36.06,54000.0,22.0677,22.08,22.0677,22.0739,54000.0
2007-06-15 15:10:00,36.06,36.08,36.05,36.07,121200.0,22.0739,22.0861,22.0677,22.08,121200.0
2007-06-15 15:15:00,36.06,36.07,36.03,36.04,138200.0,22.0739,22.08,22.0555,22.0616,138200.0
2007-06-15 15:20:00,36.05,36.05,36.02,36.03,92400.0,22.0677,22.0677,22.0494,22.0555,92400.0
2007-06-15 15:25:00,36.03,36.03,35.97,35.97,97900.0,22.0555,22.0555,22.0188,22.0188,97900.0
2007-06-15 15:30:00,35.97,36.01,35.97,35.99,212900.0,22.0188,22.0432,22.0188,22.031,212900.0
2007-06-15 15:35:00,35.99,36.01,35.98,36.0,283000.0,22.031,22.0432,22.0249,22.0371,283000.0
2007-06-15 15:40:00,36.0,36.0,35.95,35.96,289600.0,22.0371,22.0371,22.0065,22.0126,289600.0
2007-06-15 15:45:00,35.95,35.99,35.95,35.98,325300.0,22.0065,22.031,22.0065,22.0249,325300.0
2007-06-15 15:50:00,35.97,36.02,35.97,36.0,252300.0,22.0188,22.0494,22.0188,22.0371,252300.0
2007-06-15 15:55:00,35.99,36.0,35.98,35.99,220500.0,22.031,22.0371,22.0249,22.031,220500.0
2007-06-18 09:30:00,36.13,36.18,36.1,36.11,145200.0,22.1167,22.1473,22.0983,22.1045,145200.0
2007-06-18 09:35:00,36.11,36.17,36.02,36.02,111800.0,22.1045,22.1412,22.0494,22.0494,111800.0
2007-06-18 09:40:00,36.02,36.11,36.0,36.04,99100.0,22.0494,22.1045,22.0371,22.0616,99100.0
2007-06-18 09:45:00,36.04,36.05,35.98,36.02,183400.0,22.0616,22.0677,22.0249,22.0494,183400.0
2007-06-18 09:50:00,36.01,36.03,35.96,36.0,222200.0,22.0432,22.0555,22.0126,22.0371,222200.0
2007-06-18 09:55:00,36.0,36.02,35.98,35.99,127100.0,22.0371,22.0494,22.0249,22.031,127100.0
2007-06-18 10:00:00,35.99,36.0,35.9,35.92,148000.0,22.031,22.0371,21.9759,21.9882,148000.0
2007-06-18 10:05:00,35.93,35.99,35.91,35.99,114500.0,21.9943,22.031,21.982,22.031,114500.0
2007-06-18 10:10:00,35.98,36.01,35.98,36.01,66600.0,22.0249,22.0432,22.0249,22.0432,66600.0
2007-06-18 10:15:00,36.01,36.03,36.0,36.01,130700.0,22.0432,22.0555,22.0371,22.0432,130700.0
2007-06-18 10:20:00,36.02,36.02,36.0,36.02,118800.0,22.0494,22.0494,22.0371,22.0494,118800.0
2007-06-18 10:25:00,36.01,36.03,36.0,36.02,124900.0,22.0432,22.0555,22.0371,22.0494,124900.0
2007-06-18 10:30:00,36.03,36.11,36.02,36.11,173500.0,22.0555,22.1045,22.0494,22.1045,173500.0
2007-06-18 10:35:00,36.11,36.12,36.1,36.1,109200.0,22.1045,22.1106,22.0983,22.0983,109200.0
2007-06-18 10:40:00,36.11,36.12,36.1,36.11,51000.0,22.1045,22.1106,22.0983,22.1045,51000.0
2007-06-18 10:45:00,36.11,36.12,36.1,36.1,187400.0,22.1045,22.1106,22.0983,22.0983,187400.0
2007-06-18 10:50:00,36.11,36.13,36.1,36.12,72700.0,22.1045,22.1167,22.0983,22.1106,72700.0
2007-06-18 10:55:00,36.13,36.14,36.1,36.12,64300.0,22.1167,22.1228,22.0983,22.1106,64300.0
2007-06-18 11:00:00,36.12,36.12,36.1,36.1,103700.0,22.1106,22.1106,22.0983,22.0983,103700.0
2007-06-18 11:05:00,36.11,36.13,36.11,36.13,71200.0,22.1045,22.1167,22.1045,22.1167,71200.0
2007-06-18 11:10:00,36.13,36.14,36.12,36.14,64800.0,22.1167,22.1228,22.1106,22.1228,64800.0
2007-06-18 11:15:00,36.14,36.18,36.13,36.18,78400.0,22.1228,22.1473,22.1167,22.1473,78400.0
2007-06-18 11:20:00,36.18,36.2,36.18,36.2,55500.0,22.1473,22.1596,22.1473,22.1596,55500.0
2007-06-18 11:25:00,36.2,36.22,36.2,36.22,47900.0,22.1596,22.1718,22.1596,22.1718,47900.0
2007-06-18 11:30:00,36.22,36.24,36.21,36.21,102000.0,22.1718,22.184,22.1657,22.1657,102000.0
2007-06-18 11:35:00,36.21,36.22,36.21,36.21,18800.0,22.1657,22.1718,22.1657,22.1657,18800.0
2007-06-18 11:40:00,36.22,36.22,36.2,36.22,60400.0,22.1718,22.1718,22.1596,22.1718,60400.0
2007-06-18 11:45:00,36.21,36.21,36.19,36.21,43900.0,22.1657,22.1657,22.1534,22.1657,43900.0
2007-06-18 11:50:00,36.2,36.22,36.2,36.2,46800.0,22.1596,22.1718,22.1596,22.1596,46800.0
2007-06-18 11:55:00,36.21,36.23,36.2,36.23,44600.0,22.1657,22.1779,22.1596,22.1779,44600.0
2007-06-18 12:00:00,36.22,36.22,36.2,36.21,65600.0,22.1718,22.1718,22.1596,22.1657,65600.0
2007-06-18 12:05:00,36.2,36.22,36.2,36.21,58700.0,22.1596,22.1718,22.1596,22.1657,58700.0
2007-06-18 12:10:00,36.21,36.21,36.19,36.21,192800.0,22.1657,22.1657,22.1534,22.1657,192800.0
2007-06-18 12:15:00,36.2,36.26,36.2,36.25,122700.0,22.1596,22.1963,22.1596,22.1902,122700.0
2007-06-18 12:20:00,36.25,36.26,36.23,36.24,261100.0,22.1902,22.1963,22.1779,22.184,261100.0
2007-06-18 12:25:00,36.23,36.25,36.23,36.24,54400.0,22.1779,22.1902,22.1779,22.184,54400.0
2007-06-18 12:30:00,36.23,36.24,36.2,36.2,84400.0,22.1779,22.184,22.1596,22.1596,84400.0
2007-06-18 12:35:00,36.2,36.21,36.2,36.21,57500.0,22.1596,22.1657,22.1596,22.1657,57500.0
2007-06-18 12:40:00,36.22,36.24,36.21,36.23,90900.0,22.1718,22.184,22.1657,22.1779,90900.0
2007-06-18 12:45:00,36.23,36.25,36.23,36.24,55800.0,22.1779,22.1902,22.1779,22.184,55800.0
2007-06-18 12:50:00,36.24,36.25,36.23,36.24,55000.0,22.184,22.1902,22.1779,22.184,55000.0
2007-06-18 12:55:00,36.24,36.25,36.23,36.24,63400.0,22.184,22.1902,22.1779,22.184,63400.0
2007-06-18 13:00:00,36.23,36.23,36.17,36.18,149500.0,22.1779,22.1779,22.1412,22.1473,149500.0
2007-06-18 13:05:00,36.18,36.23,36.18,36.2,68100.0,22.1473,22.1779,22.1473,22.1596,68100.0
2007-06-18 13:10:00,36.2,36.21,36.2,36.21,46900.0,22.1596,22.1657,22.1596,22.1657,46900.0
2007-06-18 13:15:00,36.21,36.23,36.21,36.22,65100.0,22.1657,22.1779,22.1657,22.1718,65100.0
2007-06-18 13:20:00,36.22,36.23,36.19,36.23,122300.0,22.1718,22.1779,22.1534,22.1779,122300.0
2007-06-18 13:25:00,36.23,36.23,36.21,36.23,67600.0,22.1779,22.1779,22.1657,22.1779,67600.0
2007-06-18 13:30:00,36.23,36.23,36.21,36.21,72700.0,22.1779,22.1779,22.1657,22.1657,72700.0
2007-06-18 13:35:00,36.21,36.21,36.2,36.2,71200.0,22.1657,22.1657,22.1596,22.1596,71200.0
2007-06-18 13:40:00,36.21,36.21,36.18,36.19,182100.0,22.1657,22.1657,22.1473,22.1534,182100.0
2007-06-18 13:45:00,36.19,36.2,36.18,36.19,253900.0,22.1534,22.1596,22.1473,22.1534,253900.0
2007-06-18 13:50:00,36.2,36.2,36.18,36.2,88500.0,22.1596,22.1596,22.1473,22.1596,88500.0
2007-06-18 13:55:00,36.2,36.21,36.16,36.16,302300.0,22.1596,22.1657,22.1351,22.1351,302300.0
2007-06-18 14:00:00,36.16,36.16,36.13,36.13,125200.0,22.1351,22.1351,22.1167,22.1167,125200.0
2007-06-18 14:05:00,36.13,36.14,36.09,36.09,216300.0,22.1167,22.1228,22.0922,22.0922,216300.0
2007-06-18 14:10:00,36.09,36.11,36.09,36.1,85500.0,22.0922,22.1045,22.0922,22.0983,85500.0
2007-06-18 14:15:00,36.11,36.11,36.09,36.1,67900.0,22.1045,22.1045,22.0922,22.0983,67900.0
2007-06-18 14:20:00,36.1,36.11,36.09,36.1,65700.0,22.0983,22.1045,22.0922,22.0983,65700.0
2007-06-18 14:25:00,36.11,36.16,36.1,36.14,93000.0,22.1045,22.1351,22.0983,22.1228,93000.0
2007-06-18 14:30:00,36.14,36.15,36.13,36.13,74000.0,22.1228,22.1289,22.1167,22.1167,74000.0
2007-06-18 14:35:00,36.13,36.14,36.13,36.14,47600.0,22.1167,22.1228,22.1167,22.1228,47600.0
2007-06-18 14:40:00,36.14,36.15,36.13,36.14,60200.0,22.1228,22.1289,22.1167,22.1228,60200.0
2007-06-18 14:45:00,36.13,36.16,36.13,36.15,98000.0,22.1167,22.1351,22.1167,22.1289,98000.0
2007-06-18 14:50:00,36.15,36.15,36.13,36.15,55600.0,22.1289,22.1289,22.1167,22.1289,55600.0
2007-06-18 14:55:00,36.14,36.17,36.14,36.16,178500.0,22.1228,22.1412,22.1228,22.1351,178500.0
2007-06-18 15:00:00,36.17,36.19,36.15,36.17,117200.0,22.1412,22.1534,22.1289,22.1412,117200.0
2007-06-18 15:05:00,36.16,36.17,36.15,36.15,81200.0,22.1351,22.1412,22.1289,22.1289,81200.0
2007-06-18 15:10:00,36.16,36.16,36.15,36.16,42600.0,22.1351,22.1351,22.1289,22.1351,42600.0
2007-06-18 15:15:00,36.15,36.16,36.14,36.15,42700.0,22.1289,22.1351,22.1228,22.1289,42700.0
2007-06-18 15:20:00,36.16,36.17,36.14,36.16,94300.0,22.1351,22.1412,22.1228,22.1351,94300.0
2007-06-18 15:25:00,36.16,36.19,36.15,36.18,106300.0,22.1351,22.1534,22.1289,22.1473,106300.0
2007-06-18 15:30:00,36.18,36.18,36.16,36.17,74000.0,22.1473,22.1473,22.1351,22.1412,74000.0
2007-06-18 15:35:00,36.17,36.17,36.15,36.15,69600.0,22.1412,22.1412,22.1289,22.1289,69600.0
2007-06-18 15:40:00,36.16,36.16,36.15,36.16,94600.0,22.1351,22.1351,22.1289,22.1351,94600.0
2007-06-18 15:45:00,36.15,36.17,36.15,36.16,157600.0,22.1289,22.1412,22.1289,22.1351,157600.0
2007-06-18 15:50:00,36.16,36.17,36.15,36.16,174100.0,22.1351,22.1412,22.1289,22.1351,174100.0
2007-06-18 15:55:00,36.16,36.18,36.14,36.17,181300.0,22.1351,22.1473,22.1228,22.1412,181300.0
2007-06-19 09:30:00,36.15,36.17,36.04,36.1,352300.0,22.1289,22.1412,22.0616,22.0983,352300.0
2007-06-19 09:35:00,36.1,36.18,36.08,36.14,246200.0,22.0983,22.1473,22.0861,22.1228,246200.0
2007-06-19 09:40:00,36.13,36.23,36.13,36.21,144900.0,22.1167,22.1779,22.1167,22.1657,144900.0
2007-06-19 09:45:00,36.21,36.22,36.19,36.22,160600.0,22.1657,22.1718,22.1534,22.1718,160600.0
2007-06-19 09:50:00,36.22,36.29,36.19,36.28,286600.0,22.1718,22.2146,22.1534,22.2085,286600.0
2007-06-19 09:55:00,36.27,36.28,36.2,36.23,341400.0,22.2024,22.2085,22.1596,22.1779,341400.0
2007-06-19 10:00:00,36.24,36.28,36.23,36.25,122100.0,22.184,22.2085,22.1779,22.1902,122100.0
2007-06-19 10:05:00,36.25,36.28,36.23,36.27,227000.0,22.1902,22.2085,22.1779,22.2024,227000.0
2007-06-19 10:10:00,36.28,36.29,36.21,36.23,121600.0,22.2085,22.2146,22.1657,22.1779,121600.0
2007-06-19 10:15:00,36.23,36.29,36.23,36.29,126000.0,22.1779,22.2146,22.1779,22.2146,126000.0
2007-06-19 10:20:00,36.29,36.34,36.28,36.33,106400.0,22.2146,22.2453,22.2085,22.2391,106400.0
2007-06-19 10:25:00,36.32,36.34,36.32,36.34,120300.0,22.233,22.2453,22.233,22.2453,120300.0
2007-06-19 10:30:00,36.34,36.36,36.33,36.35,105700.0,22.2453,22.2575,22.2391,22.2514,105700.0
2007-06-19 10:35:00,36.36,36.36,36.31,36.31,121300.0,22.2575,22.2575,22.2269,22.2269,121300.0
2007-06-19 10:40:00,36.32,36.32,36.28,36.29,83800.0,22.233,22.233,22.2085,22.2146,83800.0
2007-06-19 10:45:00,36.28,36.3,36.22,36.25,104300.0,22.2085,22.2208,22.1718,22.1902,104300.0
2007-06-19 10:50:00,36.25,36.25,36.21,36.25,98400.0,22.1902,22.1902,22.1657,22.1902,98400.0
2007-06-19 10:55:00,36.25,36.28,36.25,36.27,312700.0,22.1902,22.2085,22.1902,22.2024,312700.0
2007-06-19 11:00:00,36.26,36.27,36.21,36.22,84000.0,22.1963,22.2024,22.1657,22.1718,84000.0
2007-06-19 11:05:00,36.21,36.23,36.2,36.22,79600.0,22.1657,22.1779,22.1596,22.1718,79600.0
2007-06-19 11:10:00,36.23,36.24,36.17,36.18,158600.0,22.1779,22.184,22.1412,22.1473,158600.0
2007-06-19 11:15:00,36.17,36.18,36.15,36.16,147400.0,22.1412,22.1473,22.1289,22.1351,147400.0
2007-06-19 11:20:00,36.16,36.17,36.15,36.15,74300.0,22.1351,22.1412,22.1289,22.1289,74300.0
2007-06-19 11:25:00,36.16,36.16,36.07,36.07,157000.0,22.1351,22.1351,22.08,22.08,157000.0
2007-06-19 11:30:00,36.07,36.09,36.03,36.09,235300.0,22.08,22.0922,22.0555,22.0922,235300.0
2007-06-19 11:35:00,36.1,36.11,36.07,36.09,71700.0,22.0983,22.1045,22.08,22.0922,71700.0
2007-06-19 11:40:00,36.1,36.1,36.08,36.09,33300.0,22.0983,22.0983,22.0861,22.0922,33300.0
2007-06-19 11:45:00,36.1,36.1,36.07,36.07,66500.0,22.0983,22.0983,22.08,22.08,66500.0
2007-06-19 11:50:00,36.08,36.12,36.07,36.12,71900.0,22.0861,22.1106,22.08,22.1106,71900.0
2007-06-19 11:55:00,36.11,36.12,36.11,36.12,50800.0,22.1045,22.1106,22.1045,22.1106,50800.0
2007-06-19 12:00:00,36.12,36.17,36.11,36.15,245500.0,22.1106,22.1412,22.1045,22.1289,245500.0
2007-06-19 12:05:00,36.15,36.22,36.15,36.2,172100.0,22.1289,22.1718,22.1289,22.1596,172100.0
2007-06-19 12:10:00,36.2,36.2,36.16,36.18,418500.0,22.1596,22.1596,22.1351,22.1473,418500.0
2007-06-19 12:15:00,36.18,36.21,36.17,36.19,104200.0,22.1473,22.1657,22.1412,22.1534,104200.0
2007-06-19 12:20:00,36.2,36.22,36.19,36.22,30500.0,22.1596,22.1718,22.1534,22.1718,30500.0
2007-06-19 12:25:00,36.22,36.24,36.21,36.22,42600.0,22.1718,22.184,22.1657,22.1718,42600.0
2007-06-19 12:30:00,36.21,36.23,36.19,36.22,157400.0,22.1657,22.1779,22.1534,22.1718,157400.0
2007-06-19 12:35:00,36.21,36.26,36.21,36.23,140100.0,22.1657,22.1963,22.1657,22.1779,140100.0
2007-06-19 12:40:00,36.24,36.25,36.24,36.25,19300.0,22.184,22.1902,22.184,22.1902,19300.0
2007-06-19 12:45:00,36.24,36.28,36.24,36.27,108500.0,22.184,22.2085,22.184,22.2024,108500.0
2007-06-19 12:50:00,36.27,36.3,36.27,36.3,52200.0,22.2024,22.2208,22.2024,22.2208,52200.0
2007-06-19 12:55:00,36.3,36.3,36.29,36.3,22700.0,22.2208,22.2208,22.2146,22.2208,22700.0
2007-06-19 13:00:00,36.3,36.31,36.29,36.31,53900.0,22.2208,22.2269,22.2146,22.2269,53900.0
2007-06-19 13:05:00,36.31,36.32,36.3,36.32,68900.0,22.2269,22.233,22.2208,22.233,68900.0
2007-06-19 13:10:00,36.31,36.32,36.31,36.32,70200.0,22.2269,22.233,22.2269,22.233,70200.0
2007-06-19 13:15:00,36.32,36.33,36.31,36.33,37500.0,22.233,22.2391,22.2269,22.2391,37500.0
2007-06-19 13:20:00,36.32,36.39,36.32,36.34,138000.0,22.233,22.2759,22.233,22.2453,138000.0
2007-06-19 13:25:00,36.34,36.35,36.31,36.33,66000.0,22.2453,22.2514,22.2269,22.2391,66000.0
2007-06-19 13:30:00,36.34,36.36,36.33,36.35,70600.0,22.2453,22.2575,22.2391,22.2514,70600.0
2007-06-19 13:35:00,36.35,36.36,36.34,36.34,79700.0,22.2514,22.2575,22.2453,22.2453,79700.0
2007-06-19 13:40:00,36.34,36.35,36.31,36.32,71300.0,22.2453,22.2514,22.2269,22.233,71300.0
2007-06-19 13:45:00,36.32,36.33,36.27,36.29,54800.0,22.233,22.2391,22.2024,22.2146,54800.0
2007-06-19 13:50:00,36.3,36.3,36.24,36.25,43900.0,22.2208,22.2208,22.184,22.1902,43900.0
2007-06-19 13:55:00,36.25,36.27,36.25,36.27,63700.0,22.1902,22.2024,22.1902,22.2024,63700.0
2007-06-19 14:00:00,36.27,36.29,36.25,36.25,51500.0,22.2024,22.2146,22.1902,22.1902,51500.0
2007-06-19 14:05:00,36.25,36.27,36.25,36.25,51700.0,22.1902,22.2024,22.1902,22.1902,51700.0
2007-06-19 14:10:00,36.25,36.27,36.25,36.26,65700.0,22.1902,22.2024,22.1902,22.1963,65700.0
2007-06-19 14:15:00,36.26,36.29,36.25,36.28,71400.0,22.1963,22.2146,22.1902,22.2085,71400.0
2007-06-19 14:20:00,36.29,36.31,36.28,36.3,91800.0,22.2146,22.2269,22.2085,22.2208,91800.0
2007-06-19 14:25:00,36.31,36.33,36.3,36.33,89900.0,22.2269,22.2391,22.2208,22.2391,89900.0
2007-06-19 14:30:00,36.33,36.34,36.32,36.33,161000.0,22.2391,22.2453,22.233,22.2391,161000.0
2007-06-19 14:35:00,36.33,36.39,36.33,36.38,145800.0,22.2391,22.2759,22.2391,22.2697,145800.0
2007-06-19 14:40:00,36.37,36.39,36.37,36.37,46800.0,22.2636,22.2759,22.2636,22.2636,46800.0
2007-06-19 14:45:00,36.37,36.38,36.36,36.37,66000.0,22.2636,22.2697,22.2575,22.2636,66000.0
2007-06-19 14:50:00,36.38,36.39,36.35,36.37,122000.0,22.2697,22.2759,22.2514,22.2636,122000.0
2007-06-19 14:55:00,36.37,36.38,36.34,36.35,141800.0,22.2636,22.2697,22.2453,22.2514,141800.0
2007-06-19 15:00:00,36.35,36.37,36.32,36.36,118400.0,22.2514,22.2636,22.233,22.2575,118400.0
2007-06-19 15:05:00,36.37,36.44,36.36,36.41,176400.0,22.2636,22.3065,22.2575,22.2881,176400.0
2007-06-19 15:10:00,36.4,36.41,36.37,36.38,94900.0,22.282,22.2881,22.2636,22.2697,94900.0
2007-06-19 15:15:00,36.37,36.4,36.36,36.4,70300.0,22.2636,22.282,22.2575,22.282,70300.0
2007-06-19 15:20:00,36.39,36.41,36.36,36.39,96800.0,22.2759,22.2881,22.2575,22.2759,96800.0
2007-06-19 15:25:00,36.39,36.4,36.37,36.39,58800.0,22.2759,22.282,22.2636,22.2759,58800.0
2007-06-19 15:30:00,36.39,36.41,36.37,36.39,109200.0,22.2759,22.2881,22.2636,22.2759,109200.0
2007-06-19 15:35:00,36.38,36.39,36.36,36.38,141300.0,22.2697,22.2759,22.2575,22.2697,141300.0
2007-06-19 15:40:00,36.38,36.41,36.38,36.41,102900.0,22.2697,22.2881,22.2697,22.2881,102900.0
2007-06-19 15:45:00,36.4,36.41,36.37,36.37,181100.0,22.282,22.2881,22.2636,22.2636,181100.0
2007-06-19 15:50:00,36.38,36.39,36.35,36.39,256500.0,22.2697,22.2759,22.2514,22.2759,256500.0
2007-06-19 15:55:00,36.38,36.4,36.36,36.4,180500.0,22.2697,22.282,22.2575,22.282,180500.0
2007-06-20 09:30:00,36.45,36.46,36.41,36.44,221100.0,22.3126,22.3187,22.2881,22.3065,221100.0
2007-06-20 09:35:00,36.44,36.46,36.38,36.38,122300.0,22.3065,22.3187,22.2697,22.2697,122300.0
2007-06-20 09:40:00,36.38,36.38,36.3,36.32,101300.0,22.2697,22.2697,22.2208,22.233,101300.0
2007-06-20 09:45:00,36.32,36.32,36.12,36.12,195600.0,22.233,22.233,22.1106,22.1106,195600.0
2007-06-20 09:50:00,36.12,36.19,36.11,36.15,214200.0,22.1106,22.1534,22.1045,22.1289,214200.0
2007-06-20 09:55:00,36.16,36.19,36.13,36.13,181800.0,22.1351,22.1534,22.1167,22.1167,181800.0
2007-06-20 10:00:00,36.13,36.14,36.03,36.06,255400.0,22.1167,22.1228,22.0555,22.0739,255400.0
2007-06-20 10:05:00,36.06,36.15,36.06,36.14,81300.0,22.0739,22.1289,22.0739,22.1228,81300.0
2007-06-20 10:10:00,36.14,36.16,36.12,36.13,107300.0,22.1228,22.1351,22.1106,22.1167,107300.0
2007-06-20 10:15:00,36.14,36.17,36.1,36.16,139600.0,22.1228,22.1412,22.0983,22.1351,139600.0
2007-06-20 10:20:00,36.16,36.18,36.1,36.13,117500.0,22.1351,22.1473,22.0983,22.1167,117500.0
2007-06-20 10:25:00,36.13,36.22,36.13,36.21,585400.0,22.1167,22.1718,22.1167,22.1657,585400.0
2007-06-20 10:30:00,36.22,36.36,36.22,36.35,151800.0,22.1718,22.2575,22.1718,22.2514,151800.0
2007-06-20 10:35:00,36.35,36.36,36.29,36.31,60000.0,22.2514,22.2575,22.2146,22.2269,60000.0
2007-06-20 10:40:00,36.3,36.34,36.29,36.34,68400.0,22.2208,22.2453,22.2146,22.2453,68400.0
2007-06-20 10:45:00,36.34,36.35,36.33,36.33,25700.0,22.2453,22.2514,22.2391,22.2391,25700.0
2007-06-20 10:50:00,36.33,36.34,36.3,36.3,37800.0,22.2391,22.2453,22.2208,22.2208,37800.0
2007-06-20 10:55:00,36.3,36.31,36.27,36.3,117600.0,22.2208,22.2269,22.2024,22.2208,117600.0
2007-06-20 11:00:00,36.29,36.3,36.28,36.28,36900.0,22.2146,22.2208,22.2085,22.2085,36900.0
2007-06-20 11:05:00,36.29,36.32,36.26,36.3,112000.0,22.2146,22.233,22.1963,22.2208,112000.0
2007-06-20 11:10:00,36.29,36.31,36.2,36.24,156900.0,22.2146,22.2269,22.1596,22.184,156900.0
2007-06-20 11:15:00,36.24,36.25,36.2,36.22,73800.0,22.184,22.1902,22.1596,22.1718,73800.0
2007-06-20 11:20:00,36.22,36.26,36.22,36.23,91300.0,22.1718,22.1963,22.1718,22.1779,91300.0
2007-06-20 11:25:00,36.24,36.29,36.22,36.28,85400.0,22.184,22.2146,22.1718,22.2085,85400.0
2007-06-20 11:30:00,36.27,36.27,36.22,36.22,56500.0,22.2024,22.2024,22.1718,22.1718,56500.0
2007-06-20 11:35:00,36.22,36.23,36.17,36.19,164700.0,22.1718,22.1779,22.1412,22.1534,164700.0
2007-06-20 11:40:00,36.19,36.21,36.15,36.2,163200.0,22.1534,22.1657,22.1289,22.1596,163200.0
2007-06-20 11:45:00,36.2,36.24,36.2,36.24,91300.0,22.1596,22.184,22.1596,22.184,91300.0
2007-06-20 11:50:00,36.24,36.24,36.22,36.23,51900.0,22.184,22.184,22.1718,22.1779,51900.0
2007-06-20 11:55:00,36.22,36.25,36.19,36.24,124500.0,22.1718,22.1902,22.1534,22.184,124500.0
2007-06-20 12:00:00,36.24,36.24,36.19,36.2,86900.0,22.184,22.184,22.1534,22.1596,86900.0
2007-06-20 12:05:00,36.21,36.21,36.15,36.17,178000.0,22.1657,22.1657,22.1289,22.1412,178000.0
2007-06-20 12:10:00,36.18,36.21,36.15,36.18,91400.0,22.1473,22.1657,22.1289,22.1473,91400.0
2007-06-20 12:15:00,36.18,36.24,36.18,36.2,61000.0,22.1473,22.184,22.1473,22.1596,61000.0
2007-06-20 12:20:00,36.2,36.24,36.2,36.22,70000.0,22.1596,22.184,22.1596,22.1718,70000.0
2007-06-20 12:25:00,36.22,36.23,36.2,36.22,34300.0,22.1718,22.1779,22.1596,22.1718,34300.0
2007-06-20 12:30:00,36.22,36.22,36.2,36.21,23900.0,22.1718,22.1718,22.1596,22.1657,23900.0
2007-06-20 12:35:00,36.2,36.21,36.19,36.2,54500.0,22.1596,22.1657,22.1534,22.1596,54500.0
2007-06-20 12:40:00,36.2,36.21,36.19,36.2,53600.0,22.1596,22.1657,22.1534,22.1596,53600.0
2007-06-20 12:45:00,36.2,36.21,36.2,36.2,65000.0,22.1596,22.1657,22.1596,22.1596,65000.0
2007-06-20 12:50:00,36.2,36.23,36.2,36.21,63200.0,22.1596,22.1779,22.1596,22.1657,63200.0
2007-06-20 12:55:00,36.21,36.22,36.2,36.2,38900.0,22.1657,22.1718,22.1596,22.1596,38900.0
2007-06-20 13:00:00,36.2,36.21,36.19,36.2,48500.0,22.1596,22.1657,22.1534,22.1596,48500.0
2007-06-20 13:05:00,36.2,36.21,36.15,36.15,113500.0,22.1596,22.1657,22.1289,22.1289,113500.0
2007-06-20 13:10:00,36.16,36.16,36.03,36.04,118600.0,22.1351,22.1351,22.0555,22.0616,118600.0
2007-06-20 13:15:00,36.05,36.12,36.05,36.07,160000.0,22.0677,22.1106,22.0677,22.08,160000.0
2007-06-20 13:20:00,36.07,36.08,35.99,36.01,138000.0,22.08,22.0861,22.031,22.0432,138000.0
2007-06-20 13:25:00,36.02,36.05,36.01,36.05,99800.0,22.0494,22.0677,22.0432,22.0677,99800.0
2007-06-20 13:30:00,36.05,36.07,36.03,36.07,95000.0,22.0677,22.08,22.0555,22.08,95000.0
2007-06-20 13:35:00,36.07,36.09,36.06,36.06,318200.0,22.08,22.0922,22.0739,22.0739,318200.0
2007-06-20 13:40:00,36.06,36.07,36.04,36.05,91500.0,22.0739,22.08,22.0616,22.0677,91500.0
2007-06-20 13:45:00,36.05,36.08,36.04,36.06,91000.0,22.0677,22.0861,22.0616,22.0739,91000.0
2007-06-20 13:50:00,36.05,36.07,36.04,36.06,103000.0,22.0677,22.08,22.0616,22.0739,103000.0
2007-06-20 13:55:00,36.06,36.08,36.02,36.05,102000.0,22.0739,22.0861,22.0494,22.0677,102000.0
2007-06-20 14:00:00,36.05,36.08,36.04,36.06,128100.0,22.0677,22.0861,22.0616,22.0739,128100.0
2007-06-20 14:05:00,36.05,36.14,36.04,36.13,90400.0,22.0677,22.1228,22.0616,22.1167,90400.0
2007-06-20 14:10:00,36.13,36.13,36.08,36.1,51900.0,22.1167,22.1167,22.0861,22.0983,51900.0
2007-06-20 14:15:00,36.1,36.12,36.08,36.09,61800.0,22.0983,22.1106,22.0861,22.0922,61800.0
2007-06-20 14:20:00,36.09,36.09,36.0,36.05,158800.0,22.0922,22.0922,22.0371,22.0677,158800.0
2007-06-20 14:25:00,36.05,36.05,35.97,36.01,133200.0,22.0677,22.0677,22.0188,22.0432,133200.0
2007-06-20 14:30:00,36.01,36.04,36.01,36.03,81500.0,22.0432,22.0616,22.0432,22.0555,81500.0
2007-06-20 14:35:00,36.03,36.03,35.93,35.96,228400.0,22.0555,22.0555,21.9943,22.0126,228400.0
2007-06-20 14:40:00,35.96,36.0,35.95,35.98,125000.0,22.0126,22.0371,22.0065,22.0249,125000.0
2007-06-20 14:45:00,35.98,36.02,35.96,36.02,298600.0,22.0249,22.0494,22.0126,22.0494,298600.0
2007-06-20 14:50:00,36.02,36.03,36.01,36.03,45600.0,22.0494,22.0555,22.0432,22.0555,45600.0
2007-06-20 14:55:00,36.03,36.03,36.0,36.02,57700.0,22.0555,22.0555,22.0371,22.0494,57700.0
2007-06-20 15:00:00,36.02,36.02,35.93,35.95,160200.0,22.0494,22.0494,21.9943,22.0065,160200.0
2007-06-20 15:05:00,35.96,36.01,35.91,35.95,143700.0,22.0126,22.0432,21.982,22.0065,143700.0
2007-06-20 15:10:00,35.95,35.98,35.92,35.97,108800.0,22.0065,22.0249,21.9882,22.0188,108800.0
2007-06-20 15:15:00,35.98,35.99,35.93,35.96,118100.0,22.0249,22.031,21.9943,22.0126,118100.0
2007-06-20 15:20:00,35.96,35.97,35.91,35.92,112900.0,22.0126,22.0188,21.982,21.9882,112900.0
2007-06-20 15:25:00,35.92,35.97,35.91,35.93,461500.0,21.9882,22.0188,21.982,21.9943,461500.0
2007-06-20 15:30:00,35.93,35.96,35.9,35.93,188000.0,21.9943,22.0126,21.9759,21.9943,188000.0
2007-06-20 15:35:00,35.93,35.93,35.72,35.74,408200.0,21.9943,21.9943,21.8657,21.878,408200.0
2007-06-20 15:40:00,35.74,35.84,35.73,35.82,358800.0,21.878,21.9392,21.8718,21.9269,358800.0
2007-06-20 15:45:00,35.82,35.82,35.75,35.76,329700.0,21.9269,21.9269,21.8841,21.8902,329700.0
2007-06-20 15:50:00,35.76,35.81,35.73,35.76,312700.0,21.8902,21.9208,21.8718,21.8902,312700.0
2007-06-20 15:55:00,35.76,35.77,35.67,35.67,634600.0,21.8902,21.8963,21.8351,21.8351,634600.0
2007-06-21 09:30:00,35.68,35.75,35.54,35.68,178300.0,21.8412,21.8841,21.7555,21.8412,178300.0
2007-06-21 09:35:00,35.69,35.69,35.44,35.45,180800.0,21.8474,21.8474,21.6943,21.7004,180800.0
2007-06-21 09:40:00,35.45,35.45,35.38,35.45,276700.0,21.7004,21.7004,21.6576,21.7004,276700.0
2007-06-21 09:45:00,35.44,35.45,35.4,35.41,175100.0,21.6943,21.7004,21.6698,21.676,175100.0
2007-06-21 09:50:00,35.41,35.43,35.4,35.42,153500.0,21.676,21.6882,21.6698,21.6821,153500.0
2007-06-21 09:55:00,35.43,35.43,35.39,35.4,256500.0,21.6882,21.6882,21.6637,21.6698,256500.0
2007-06-21 10:00:00,35.4,35.46,35.36,35.39,393000.0,21.6698,21.7066,21.6454,21.6637,393000.0
2007-06-21 10:05:00,35.38,35.41,35.33,35.41,229700.0,21.6576,21.676,21.627,21.676,229700.0
2007-06-21 10:10:00,35.41,35.44,35.38,35.41,184900.0,21.676,21.6943,21.6576,21.676,184900.0
2007-06-21 10:15:00,35.41,35.59,35.4,35.59,187200.0,21.676,21.7861,21.6698,21.7861,187200.0
2007-06-21 10:20:00,35.59,35.65,35.55,35.62,206100.0,21.7861,21.8229,21.7617,21.8045,206100.0
2007-06-21 10:25:00,35.62,35.69,35.61,35.63,108900.0,21.8045,21.8474,21.7984,21.8106,108900.0
2007-06-21 10:30:00,35.62,35.65,35.52,35.53,123900.0,21.8045,21.8229,21.7433,21.7494,123900.0
2007-06-21 10:35:00,35.52,35.57,35.51,35.56,106600.0,21.7433,21.7739,21.7372,21.7678,106600.0
2007-06-21 10:40:00,35.56,35.68,35.56,35.61,113400.0,21.7678,21.8412,21.7678,21.7984,113400.0
2007-06-21 10:45:00,35.61,35.61,35.56,35.6,118700.0,21.7984,21.7984,21.7678,21.7923,118700.0
2007-06-21 10:50:00,35.6,35.65,35.56,35.65,146600.0,21.7923,21.8229,21.7678,21.8229,146600.0
2007-06-21 10:55:00,35.65,35.76,35.64,35.73,119200.0,21.8229,21.8902,21.8168,21.8718,119200.0
2007-06-21 11:00:00,35.74,35.78,35.73,35.75,103600.0,21.878,21.9025,21.8718,21.8841,103600.0
2007-06-21 11:05:00,35.76,35.76,35.69,35.69,80900.0,21.8902,21.8902,21.8474,21.8474,80900.0
2007-06-21 11:10:00,35.69,35.71,35.61,35.62,66800.0,21.8474,21.8596,21.7984,21.8045,66800.0
2007-06-21 11:15:00,35.63,35.65,35.62,35.64,56000.0,21.8106,21.8229,21.8045,21.8168,56000.0
2007-06-21 11:20:00,35.64,35.65,35.57,35.58,60500.0,21.8168,21.8229,21.7739,21.78,60500.0
2007-06-21 11:25:00,35.58,35.6,35.52,35.55,97800.0,21.78,21.7923,21.7433,21.7617,97800.0
2007-06-21 11:30:00,35.55,35.56,35.5,35.5,80200.0,21.7617,21.7678,21.7311,21.7311,80200.0
2007-06-21 11:35:00,35.49,35.51,35.43,35.46,165000.0,21.7249,21.7372,21.6882,21.7066,165000.0
2007-06-21 11:40:00,35.46,35.48,35.42,35.47,225100.0,21.7066,21.7188,21.6821,21.7127,225100.0
2007-06-21 11:45:00,35.48,35.51,35.47,35.5,42400.0,21.7188,21.7372,21.7127,21.7311,42400.0
2007-06-21 11:50:00,35.49,35.5,35.45,35.47,61200.0,21.7249,21.7311,21.7004,21.7127,61200.0
2007-06-21 11:55:00,35.46,35.5,35.46,35.5,41100.0,21.7066,21.7311,21.7066,21.7311,41100.0
2007-06-21 12:00:00,35.5,35.56,35.46,35.55,164300.0,21.7311,21.7678,21.7066,21.7617,164300.0
2007-06-21 12:05:00,35.55,35.58,35.5,35.51,59700.0,21.7617,21.78,21.7311,21.7372,59700.0
2007-06-21 12:10:00,35.51,35.53,35.48,35.52,53000.0,21.7372,21.7494,21.7188,21.7433,53000.0
2007-06-21 12:15:00,35.51,35.52,35.47,35.48,66100.0,21.7372,21.7433,21.7127,21.7188,66100.0
2007-06-21 12:20:00,35.48,35.52,35.43,35.47,155500.0,21.7188,21.7433,21.6882,21.7127,155500.0
2007-06-21 12:25:00,35.47,35.52,35.46,35.52,33400.0,21.7127,21.7433,21.7066,21.7433,33400.0
2007-06-21 12:30:00,35.51,35.51,35.46,35.5,47700.0,21.7372,21.7372,21.7066,21.7311,47700.0
2007-06-21 12:35:00,35.5,35.53,35.46,35.52,77500.0,21.7311,21.7494,21.7066,21.7433,77500.0
2007-06-21 12:40:00,35.53,35.59,35.49,35.58,75700.0,21.7494,21.7861,21.7249,21.78,75700.0
2007-06-21 12:45:00,35.57,35.59,35.54,35.55,63700.0,21.7739,21.7861,21.7555,21.7617,63700.0
2007-06-21 12:50:00,35.54,35.56,35.51,35.51,27300.0,21.7555,21.7678,21.7372,21.7372,27300.0
2007-06-21 12:55:00,35.51,35.53,35.49,35.51,26700.0,21.7372,21.7494,21.7249,21.7372,26700.0
2007-06-21 13:00:00,35.5,35.55,35.5,35.52,31900.0,21.7311,21.7617,21.7311,21.7433,31900.0
2007-06-21 13:05:00,35.51,35.61,35.51,35.6,73800.0,21.7372,21.7984,21.7372,21.7923,73800.0
2007-06-21 13:10:00,35.59,35.6,35.55,35.59,63000.0,21.7861,21.7923,21.7617,21.7861,63000.0
2007-06-21 13:15:00,35.59,35.64,35.58,35.64,111000.0,21.7861,21.8168,21.78,21.8168,111000.0
2007-06-21 13:20:00,35.64,35.68,35.6,35.6,56300.0,21.8168,21.8412,21.7923,21.7923,56300.0
2007-06-21 13:25:00,35.61,35.67,35.61,35.66,52100.0,21.7984,21.8351,21.7984,21.829,52100.0
2007-06-21 13:30:00,35.67,35.73,35.67,35.72,75000.0,21.8351,21.8718,21.8351,21.8657,75000.0
2007-06-21 13:35:00,35.72,35.75,35.71,35.71,46800.0,21.8657,21.8841,21.8596,21.8596,46800.0
2007-06-21 13:40:00,35.72,35.77,35.71,35.75,69800.0,21.8657,21.8963,21.8596,21.8841,69800.0
2007-06-21 13:45:00,35.75,35.78,35.73,35.76,69400.0,21.8841,21.9025,21.8718,21.8902,69400.0
2007-06-21 13:50:00,35.76,35.77,35.69,35.7,79700.0,21.8902,21.8963,21.8474,21.8535,79700.0
2007-06-21 13:55:00,35.71,35.72,35.68,35.7,64600.0,21.8596,21.8657,21.8412,21.8535,64600.0
2007-06-21 14:00:00,35.7,35.72,35.65,35.66,49800.0,21.8535,21.8657,21.8229,21.829,49800.0
2007-06-21 14:05:00,35.66,35.67,35.63,35.64,39600.0,21.829,21.8351,21.8106,21.8168,39600.0
2007-06-21 14:10:00,35.63,35.65,35.58,35.59,93100.0,21.8106,21.8229,21.78,21.7861,93100.0
2007-06-21 14:15:00,35.6,35.61,35.59,35.6,85400.0,21.7923,21.7984,21.7861,21.7923,85400.0
2007-06-21 14:20:00,35.6,35.62,35.59,35.6,82400.0,21.7923,21.8045,21.7861,21.7923,82400.0
2007-06-21 14:25:00,35.6,35.6,35.56,35.57,66900.0,21.7923,21.7923,21.7678,21.7739,66900.0
2007-06-21 14:30:00,35.56,35.56,35.49,35.5,96900.0,21.7678,21.7678,21.7249,21.7311,96900.0
2007-06-21 14:35:00,35.51,35.57,35.49,35.5,96800.0,21.7372,21.7739,21.7249,21.7311,96800.0
2007-06-21 14:40:00,35.5,35.56,35.5,35.52,75600.0,21.7311,21.7678,21.7311,21.7433,75600.0
2007-06-21 14:45:00,35.52,35.52,35.46,35.47,195200.0,21.7433,21.7433,21.7066,21.7127,195200.0
2007-06-21 14:50:00,35.47,35.57,35.47,35.52,154800.0,21.7127,21.7739,21.7127,21.7433,154800.0
2007-06-21 14:55:00,35.52,35.58,35.52,35.55,112400.0,21.7433,21.78,21.7433,21.7617,112400.0
2007-06-21 15:00:00,35.56,35.6,35.55,35.57,96300.0,21.7678,21.7923,21.7617,21.7739,96300.0
2007-06-21 15:05:00,35.56,35.59,35.56,35.57,48900.0,21.7678,21.7861,21.7678,21.7739,48900.0
2007-06-21 15:10:00,35.57,35.58,35.52,35.55,83300.0,21.7739,21.78,21.7433,21.7617,83300.0
2007-06-21 15:15:00,35.55,35.61,35.55,35.57,115800.0,21.7617,21.7984,21.7617,21.7739,115800.0
2007-06-21 15:20:00,35.57,35.59,35.56,35.58,58000.0,21.7739,21.7861,21.7678,21.78,58000.0
2007-06-21 15:25:00,35.57,35.6,35.56,35.58,70200.0,21.7739,21.7923,21.7678,21.78,70200.0
2007-06-21 15:30:00,35.58,35.6,35.54,35.56,93800.0,21.78,21.7923,21.7555,21.7678,93800.0
2007-06-21 15:35:00,35.56,35.58,35.54,35.57,84900.0,21.7678,21.78,21.7555,21.7739,84900.0
2007-06-21 15:40:00,35.58,35.59,35.55,35.55,174900.0,21.78,21.7861,21.7617,21.7617,174900.0
2007-06-21 15:45:00,35.55,35.55,35.52,35.53,137000.0,21.7617,21.7617,21.7433,21.7494,137000.0
2007-06-21 15:50:00,35.53,35.6,35.52,35.59,421000.0,21.7494,21.7923,21.7433,21.7861,421000.0
2007-06-21 15:55:00,35.6,35.64,35.59,35.63,393800.0,21.7923,21.8168,21.7861,21.8106,393800.0
2007-06-22 09:30:00,35.47,35.56,35.45,35.51,184400.0,21.7127,21.7678,21.7004,21.7372,184400.0
2007-06-22 09:35:00,35.5,35.57,35.49,35.51,262200.0,21.7311,21.7739,21.7249,21.7372,262200.0
2007-06-22 09:40:00,35.5,35.54,35.49,35.52,314800.0,21.7311,21.7555,21.7249,21.7433,314800.0
2007-06-22 09:45:00,35.51,35.51,35.42,35.47,543100.0,21.7372,21.7372,21.6821,21.7127,543100.0
2007-06-22 09:50:00,35.47,35.49,35.45,35.45,181900.0,21.7127,21.7249,21.7004,21.7004,181900.0
2007-06-22 09:55:00,35.45,35.5,35.44,35.45,179500.0,21.7004,21.7311,21.6943,21.7004,179500.0
2007-06-22 10:00:00,35.45,35.49,35.45,35.45,272600.0,21.7004,21.7249,21.7004,21.7004,272600.0
2007-06-22 10:05:00,35.45,35.46,35.34,35.39,404300.0,21.7004,21.7066,21.6331,21.6637,404300.0
2007-06-22 10:10:00,35.39,35.4,35.34,35.37,233900.0,21.6637,21.6698,21.6331,21.6515,233900.0
2007-06-22 10:15:00,35.36,35.43,35.36,35.41,107500.0,21.6454,21.6882,21.6454,21.676,107500.0
2007-06-22 10:20:00,35.41,35.43,35.4,35.4,68400.0,21.676,21.6882,21.6698,21.6698,68400.0
2007-06-22 10:25:00,35.4,35.41,35.37,35.38,106300.0,21.6698,21.676,21.6515,21.6576,106300.0
2007-06-22 10:30:00,35.38,35.39,35.3,35.33,278300.0,21.6576,21.6637,21.6086,21.627,278300.0
2007-06-22 10:35:00,35.33,35.36,35.31,35.36,178200.0,21.627,21.6454,21.6147,21.6454,178200.0
2007-06-22 10:40:00,35.36,35.39,35.36,35.38,61800.0,21.6454,21.6637,21.6454,21.6576,61800.0
2007-06-22 10:45:00,35.38,35.44,35.38,35.42,67900.0,21.6576,21.6943,21.6576,21.6821,67900.0
2007-06-22 10:50:00,35.43,35.43,35.4,35.43,106000.0,21.6882,21.6882,21.6698,21.6882,106000.0
2007-06-22 10:55:00,35.43,35.45,35.4,35.41,138800.0,21.6882,21.7004,21.6698,21.676,138800.0
2007-06-22 11:00:00,35.4,35.43,35.39,35.41,92200.0,21.6698,21.6882,21.6637,21.676,92200.0
2007-06-22 11:05:00,35.42,35.44,35.42,35.42,89800.0,21.6821,21.6943,21.6821,21.6821,89800.0
2007-06-22 11:10:00,35.43,35.45,35.42,35.43,75400.0,21.6882,21.7004,21.6821,21.6882,75400.0
2007-06-22 11:15:00,35.44,35.44,35.41,35.41,110700.0,21.6943,21.6943,21.676,21.676,110700.0
2007-06-22 11:20:00,35.41,35.43,35.4,35.42,69000.0,21.676,21.6882,21.6698,21.6821,69000.0
2007-06-22 11:25:00,35.43,35.48,35.42,35.44,85000.0,21.6882,21.7188,21.6821,21.6943,85000.0
2007-06-22 11:30:00,35.45,35.48,35.45,35.46,59000.0,21.7004,21.7188,21.7004,21.7066,59000.0
2007-06-22 11:35:00,35.46,35.46,35.44,35.44,136600.0,21.7066,21.7066,21.6943,21.6943,136600.0
2007-06-22 11:40:00,35.45,35.45,35.4,35.42,95300.0,21.7004,21.7004,21.6698,21.6821,95300.0
2007-06-22 11:45:00,35.41,35.42,35.4,35.42,159800.0,21.676,21.6821,21.6698,21.6821,159800.0
2007-06-22 11:50:00,35.42,35.43,35.4,35.42,45700.0,21.6821,21.6882,21.6698,21.6821,45700.0
2007-06-22 11:55:00,35.42,35.43,35.4,35.41,53400.0,21.6821,21.6882,21.6698,21.676,53400.0
2007-06-22 12:00:00,35.41,35.42,35.41,35.42,49500.0,21.676,21.6821,21.676,21.6821,49500.0
2007-06-22 12:05:00,35.42,35.42,35.39,35.39,89200.0,21.6821,21.6821,21.6637,21.6637,89200.0
2007-06-22 12:10:00,35.39,35.4,35.29,35.3,183100.0,21.6637,21.6698,21.6025,21.6086,183100.0
2007-06-22 12:15:00,35.29,35.33,35.24,35.25,114000.0,21.6025,21.627,21.5719,21.578,114000.0
2007-06-22 12:20:00,35.26,35.3,35.24,35.28,155100.0,21.5841,21.6086,21.5719,21.5964,155100.0
2007-06-22 12:25:00,35.28,35.3,35.15,35.16,317300.0,21.5964,21.6086,21.5168,21.5229,317300.0
2007-06-22 12:30:00,35.16,35.19,35.1,35.16,277200.0,21.5229,21.5413,21.4862,21.5229,277200.0
2007-06-22 12:35:00,35.16,35.22,35.15,35.22,167000.0,21.5229,21.5597,21.5168,21.5597,167000.0
2007-06-22 12:40:00,35.21,35.22,35.17,35.18,113600.0,21.5535,21.5597,21.529,21.5352,113600.0
2007-06-22 12:45:00,35.18,35.21,35.14,35.19,106300.0,21.5352,21.5535,21.5107,21.5413,106300.0
2007-06-22 12:50:00,35.19,35.25,35.17,35.17,110000.0,21.5413,21.578,21.529,21.529,110000.0
2007-06-22 12:55:00,35.17,35.21,35.15,35.19,91700.0,21.529,21.5535,21.5168,21.5413,91700.0
2007-06-22 13:00:00,35.19,35.19,35.12,35.16,142300.0,21.5413,21.5413,21.4984,21.5229,142300.0
2007-06-22 13:05:00,35.15,35.16,35.1,35.13,230300.0,21.5168,21.5229,21.4862,21.5046,230300.0
2007-06-22 13:10:00,35.13,35.16,35.13,35.13,182400.0,21.5046,21.5229,21.5046,21.5046,182400.0
2007-06-22 13:15:00,35.13,35.17,35.13,35.17,167300.0,21.5046,21.529,21.5046,21.529,167300.0
2007-06-22 13:20:00,35.17,35.26,35.17,35.26,114100.0,21.529,21.5841,21.529,21.5841,114100.0
2007-06-22 13:25:00,35.26,35.32,35.22,35.27,160200.0,21.5841,21.6209,21.5597,21.5903,160200.0
2007-06-22 13:30:00,35.28,35.32,35.24,35.31,123200.0,21.5964,21.6209,21.5719,21.6147,123200.0
2007-06-22 13:35:00,35.32,35.37,35.31,35.37,71900.0,21.6209,21.6515,21.6147,21.6515,71900.0
2007-06-22 13:40:00,35.36,35.37,35.33,35.33,65000.0,21.6454,21.6515,21.627,21.627,65000.0
2007-06-22 13:45:00,35.33,35.34,35.32,35.32,43000.0,21.627,21.6331,21.6209,21.6209,43000.0
2007-06-22 13:50:00,35.32,35.33,35.22,35.23,92400.0,21.6209,21.627,21.5597,21.5658,92400.0
2007-06-22 13:55:00,35.23,35.23,35.18,35.19,122400.0,21.5658,21.5658,21.5352,21.5413,122400.0
2007-06-22 14:00:00,35.2,35.2,35.15,35.15,175100.0,21.5474,21.5474,21.5168,21.5168,175100.0
2007-06-22 14:05:00,35.16,35.19,35.14,35.17,170700.0,21.5229,21.5413,21.5107,21.529,170700.0
2007-06-22 14:10:00,35.17,35.23,35.17,35.23,66000.0,21.529,21.5658,21.529,21.5658,66000.0
2007-06-22 14:15:00,35.23,35.27,35.22,35.26,104300.0,21.5658,21.5903,21.5597,21.5841,104300.0
2007-06-22 14:20:00,35.26,35.27,35.24,35.25,131100.0,21.5841,21.5903,21.5719,21.578,131100.0
2007-06-22 14:25:00,35.24,35.36,35.24,35.36,123000.0,21.5719,21.6454,21.5719,21.6454,123000.0
2007-06-22 14:30:00,35.36,35.39,35.27,35.28,183300.0,21.6454,21.6637,21.5903,21.5964,183300.0
2007-06-22 14:35:00,35.28,35.36,35.28,35.33,117300.0,21.5964,21.6454,21.5964,21.627,117300.0
2007-06-22 14:40:00,35.33,35.36,35.31,35.32,110700.0,21.627,21.6454,21.6147,21.6209,110700.0
2007-06-22 14:45:00,35.33,35.35,35.32,35.32,100300.0,21.627,21.6392,21.6209,21.6209,100300.0
2007-06-22 14:50:00,35.32,35.37,35.28,35.28,117200.0,21.6209,21.6515,21.5964,21.5964,117200.0
2007-06-22 14:55:00,35.29,35.3,35.23,35.26,119600.0,21.6025,21.6086,21.5658,21.5841,119600.0
2007-06-22 15:00:00,35.26,35.28,35.25,35.27,131300.0,21.5841,21.5964,21.578,21.5903,131300.0
2007-06-22 15:05:00,35.26,35.26,35.24,35.26,86100.0,21.5841,21.5841,21.5719,21.5841,86100.0
2007-06-22 15:10:00,35.25,35.27,35.22,35.22,138100.0,21.578,21.5903,21.5597,21.5597,138100.0
2007-06-22 15:15:00,35.22,35.23,35.19,35.2,152100.0,21.5597,21.5658,21.5413,21.5474,152100.0
2007-06-22 15:20:00,35.2,35.25,35.19,35.24,128900.0,21.5474,21.578,21.5413,21.5719,128900.0
2007-06-22 15:25:00,35.24,35.25,35.18,35.18,274900.0,21.5719,21.578,21.5352,21.5352,274900.0
2007-06-22 15:30:00,35.18,35.19,35.15,35.15,217100.0,21.5352,21.5413,21.5168,21.5168,217100.0
2007-06-22 15:35:00,35.16,35.16,35.11,35.13,270400.0,21.5229,21.5229,21.4923,21.5046,270400.0
2007-06-22 15:40:00,35.13,35.14,35.01,35.02,446100.0,21.5046,21.5107,21.4311,21.4372,446100.0
2007-06-22 15:45:00,35.02,35.08,35.01,35.05,411800.0,21.4372,21.474,21.4311,21.4556,411800.0
2007-06-22 15:50:00,35.06,35.11,35.04,35.04,646400.0,21.4617,21.4923,21.4495,21.4495,646400.0
2007-06-22 15:55:00,35.05,35.11,35.04,35.1,517500.0,21.4556,21.4923,21.4495,21.4862,517500.0
2007-06-25 09:30:00,35.0,35.24,35.0,35.17,317900.0,21.425,21.5719,21.425,21.529,317900.0
2007-06-25 09:35:00,35.17,35.21,35.09,35.14,179400.0,21.529,21.5535,21.4801,21.5107,179400.0
2007-06-25 09:40:00,35.14,35.15,35.04,35.09,324200.0,21.5107,21.5168,21.4495,21.4801,324200.0
2007-06-25 09:45:00,35.09,35.13,35.02,35.03,264200.0,21.4801,21.5046,21.4372,21.4433,264200.0
2007-06-25 09:50:00,35.03,35.04,35.0,35.01,219000.0,21.4433,21.4495,21.425,21.4311,219000.0
2007-06-25 09:55:00,35.01,35.03,35.0,35.01,142500.0,21.4311,21.4433,21.425,21.4311,142500.0
2007-06-25 10:00:00,35.02,35.04,34.99,35.0,282900.0,21.4372,21.4495,21.4189,21.425,282900.0
2007-06-25 10:05:00,35.0,35.01,34.97,34.97,145200.0,21.425,21.4311,21.4066,21.4066,145200.0
2007-06-25 10:10:00,34.97,35.09,34.97,35.07,271100.0,21.4066,21.4801,21.4066,21.4678,271100.0
2007-06-25 10:15:00,35.06,35.15,35.05,35.1,223900.0,21.4617,21.5168,21.4556,21.4862,223900.0
2007-06-25 10:20:00,35.1,35.13,35.05,35.05,87300.0,21.4862,21.5046,21.4556,21.4556,87300.0
2007-06-25 10:25:00,35.06,35.09,35.04,35.09,197600.0,21.4617,21.4801,21.4495,21.4801,197600.0
2007-06-25 10:30:00,35.08,35.1,35.05,35.07,135400.0,21.474,21.4862,21.4556,21.4678,135400.0
2007-06-25 10:35:00,35.07,35.08,35.04,35.06,122000.0,21.4678,21.474,21.4495,21.4617,122000.0
2007-06-25 10:40:00,35.05,35.07,35.04,35.05,147300.0,21.4556,21.4678,21.4495,21.4556,147300.0
2007-06-25 10:45:00,35.04,35.11,35.03,35.09,106600.0,21.4495,21.4923,21.4433,21.4801,106600.0
2007-06-25 10:50:00,35.09,35.11,35.08,35.09,154900.0,21.4801,21.4923,21.474,21.4801,154900.0
2007-06-25 10:55:00,35.1,35.21,35.09,35.21,118100.0,21.4862,21.5535,21.4801,21.5535,118100.0
2007-06-25 11:00:00,35.22,35.28,35.2,35.28,154600.0,21.5597,21.5964,21.5474,21.5964,154600.0
2007-06-25 11:05:00,35.28,35.33,35.28,35.3,155700.0,21.5964,21.627,21.5964,21.6086,155700.0
2007-06-25 11:10:00,35.29,35.35,35.29,35.35,168700.0,21.6025,21.6392,21.6025,21.6392,168700.0
2007-06-25 11:15:00,35.35,35.37,35.33,35.35,86500.0,21.6392,21.6515,21.627,21.6392,86500.0
2007-06-25 11:20:00,35.35,35.36,35.33,35.35,132500.0,21.6392,21.6454,21.627,21.6392,132500.0
2007-06-25 11:25:00,35.35,35.38,35.35,35.36,147000.0,21.6392,21.6576,21.6392,21.6454,147000.0
2007-06-25 11:30:00,35.37,35.39,35.34,35.34,129500.0,21.6515,21.6637,21.6331,21.6331,129500.0
2007-06-25 11:35:00,35.34,35.35,35.29,35.31,106800.0,21.6331,21.6392,21.6025,21.6147,106800.0
2007-06-25 11:40:00,35.31,35.33,35.31,35.32,178900.0,21.6147,21.627,21.6147,21.6209,178900.0
2007-06-25 11:45:00,35.32,35.36,35.31,35.36,263100.0,21.6209,21.6454,21.6147,21.6454,263100.0
2007-06-25 11:50:00,35.36,35.36,35.33,35.35,154300.0,21.6454,21.6454,21.627,21.6392,154300.0
2007-06-25 11:55:00,35.36,35.37,35.34,35.34,100600.0,21.6454,21.6515,21.6331,21.6331,100600.0
2007-06-25 12:00:00,35.34,35.39,35.34,35.36,109300.0,21.6331,21.6637,21.6331,21.6454,109300.0
2007-06-25 12:05:00,35.36,35.41,35.36,35.39,120200.0,21.6454,21.676,21.6454,21.6637,120200.0
2007-06-25 12:10:00,35.4,35.41,35.36,35.41,110000.0,21.6698,21.676,21.6454,21.676,110000.0
2007-06-25 12:15:00,35.41,35.41,35.35,35.35,60300.0,21.676,21.676,21.6392,21.6392,60300.0
2007-06-25 12:20:00,35.35,35.36,35.35,35.35,56200.0,21.6392,21.6454,21.6392,21.6392,56200.0
2007-06-25 12:25:00,35.36,35.36,35.3,35.3,114300.0,21.6454,21.6454,21.6086,21.6086,114300.0
2007-06-25 12:30:00,35.3,35.3,35.28,35.3,133600.0,21.6086,21.6086,21.5964,21.6086,133600.0
2007-06-25 12:35:00,35.29,35.32,35.29,35.31,105100.0,21.6025,21.6209,21.6025,21.6147,105100.0
2007-06-25 12:40:00,35.31,35.32,35.29,35.31,102000.0,21.6147,21.6209,21.6025,21.6147,102000.0
2007-06-25 12:45:00,35.32,35.32,35.3,35.31,128300.0,21.6209,21.6209,21.6086,21.6147,128300.0
2007-06-25 12:50:00,35.31,35.32,35.3,35.32,85600.0,21.6147,21.6209,21.6086,21.6209,85600.0
2007-06-25 12:55:00,35.32,35.32,35.29,35.3,142200.0,21.6209,21.6209,21.6025,21.6086,142200.0
2007-06-25 13:00:00,35.3,35.31,35.27,35.27,108900.0,21.6086,21.6147,21.5903,21.5903,108900.0
2007-06-25 13:05:00,35.27,35.3,35.26,35.28,116800.0,21.5903,21.6086,21.5841,21.5964,116800.0
2007-06-25 13:10:00,35.29,35.3,35.29,35.3,57800.0,21.6025,21.6086,21.6025,21.6086,57800.0
2007-06-25 13:15:00,35.29,35.31,35.28,35.28,133600.0,21.6025,21.6147,21.5964,21.5964,133600.0
2007-06-25 13:20:00,35.28,35.3,35.26,35.27,106800.0,21.5964,21.6086,21.5841,21.5903,106800.0
2007-06-25 13:25:00,35.27,35.3,35.25,35.26,170300.0,21.5903,21.6086,21.578,21.5841,170300.0
2007-06-25 13:30:00,35.26,35.29,35.25,35.28,172500.0,21.5841,21.6025,21.578,21.5964,172500.0
2007-06-25 13:35:00,35.28,35.29,35.27,35.28,48000.0,21.5964,21.6025,21.5903,21.5964,48000.0
2007-06-25 13:40:00,35.27,35.3,35.26,35.29,156200.0,21.5903,21.6086,21.5841,21.6025,156200.0
2007-06-25 13:45:00,35.29,35.3,35.27,35.28,75200.0,21.6025,21.6086,21.5903,21.5964,75200.0
2007-06-25 13:50:00,35.29,35.29,35.27,35.28,31700.0,21.6025,21.6025,21.5903,21.5964,31700.0
2007-06-25 13:55:00,35.27,35.3,35.23,35.24,130000.0,21.5903,21.6086,21.5658,21.5719,130000.0
2007-06-25 14:00:00,35.25,35.29,35.25,35.29,82900.0,21.578,21.6025,21.578,21.6025,82900.0
2007-06-25 14:05:00,35.28,35.29,35.21,35.22,121000.0,21.5964,21.6025,21.5535,21.5597,121000.0
2007-06-25 14:10:00,35.22,35.22,35.15,35.22,256000.0,21.5597,21.5597,21.5168,21.5597,256000.0
2007-06-25 14:15:00,35.22,35.22,35.14,35.18,332400.0,21.5597,21.5597,21.5107,21.5352,332400.0
2007-06-25 14:20:00,35.18,35.23,35.17,35.19,176000.0,21.5352,21.5658,21.529,21.5413,176000.0
2007-06-25 14:25:00,35.19,35.19,35.14,35.15,264300.0,21.5413,21.5413,21.5107,21.5168,264300.0
2007-06-25 14:30:00,35.15,35.15,34.98,35.0,489500.0,21.5168,21.5168,21.4127,21.425,489500.0
2007-06-25 14:35:00,34.99,35.05,34.98,35.05,240700.0,21.4189,21.4556,21.4127,21.4556,240700.0
2007-06-25 14:40:00,35.04,35.09,35.02,35.03,203000.0,21.4495,21.4801,21.4372,21.4433,203000.0
2007-06-25 14:45:00,35.03,35.1,35.0,35.01,266200.0,21.4433,21.4862,21.425,21.4311,266200.0
2007-06-25 14:50:00,35.0,35.04,34.97,35.0,433800.0,21.425,21.4495,21.4066,21.425,433800.0
2007-06-25 14:55:00,35.01,35.08,34.99,35.05,310800.0,21.4311,21.474,21.4189,21.4556,310800.0
2007-06-25 15:00:00,35.06,35.06,35.0,35.04,582500.0,21.4617,21.4617,21.425,21.4495,582500.0
2007-06-25 15:05:00,35.06,35.07,34.98,34.99,290100.0,21.4617,21.4678,21.4127,21.4189,290100.0
2007-06-25 15:10:00,34.98,35.04,34.97,35.02,252900.0,21.4127,21.4495,21.4066,21.4372,252900.0
2007-06-25 15:15:00,35.02,35.09,35.0,35.04,347900.0,21.4372,21.4801,21.425,21.4495,347900.0
2007-06-25 15:20:00,35.04,35.17,35.03,35.16,216300.0,21.4495,21.529,21.4433,21.5229,216300.0
2007-06-25 15:25:00,35.16,35.17,35.11,35.13,234300.0,21.5229,21.529,21.4923,21.5046,234300.0
2007-06-25 15:30:00,35.13,35.21,34.99,35.21,156900.0,21.5046,21.5535,21.4189,21.5535,156900.0
2007-06-25 15:35:00,35.21,35.24,35.16,35.2,161700.0,21.5535,21.5719,21.5229,21.5474,161700.0
2007-06-25 15:40:00,35.2,35.2,35.08,35.09,290300.0,21.5474,21.5474,21.474,21.4801,290300.0
2007-06-25 15:45:00,35.09,35.12,35.06,35.06,194200.0,21.4801,21.4984,21.4617,21.4617,194200.0
2007-06-25 15:50:00,35.06,35.1,35.05,35.06,250600.0,21.4617,21.4862,21.4556,21.4617,250600.0
2007-06-25 15:55:00,35.05,35.12,35.05,35.12,442400.0,21.4556,21.4984,21.4556,21.4984,442400.0
2007-06-26 09:30:00,35.31,35.42,35.17,35.31,171300.0,21.6147,21.6821,21.529,21.6147,171300.0
2007-06-26 09:35:00,35.3,35.38,35.3,35.38,120900.0,21.6086,21.6576,21.6086,21.6576,120900.0
2007-06-26 09:40:00,35.38,35.39,35.36,35.37,67600.0,21.6576,21.6637,21.6454,21.6515,67600.0
2007-06-26 09:45:00,35.36,35.37,35.3,35.32,75300.0,21.6454,21.6515,21.6086,21.6209,75300.0
2007-06-26 09:50:00,35.31,35.34,35.3,35.33,89900.0,21.6147,21.6331,21.6086,21.627,89900.0
2007-06-26 09:55:00,35.34,35.38,35.31,35.32,115700.0,21.6331,21.6576,21.6147,21.6209,115700.0
2007-06-26 10:00:00,35.32,35.41,35.3,35.37,166300.0,21.6209,21.676,21.6086,21.6515,166300.0
2007-06-26 10:05:00,35.37,35.38,35.31,35.34,149800.0,21.6515,21.6576,21.6147,21.6331,149800.0
2007-06-26 10:10:00,35.34,35.34,35.3,35.34,304200.0,21.6331,21.6331,21.6086,21.6331,304200.0
2007-06-26 10:15:00,35.34,35.34,35.26,35.26,180300.0,21.6331,21.6331,21.5841,21.5841,180300.0
2007-06-26 10:20:00,35.26,35.28,35.23,35.25,98500.0,21.5841,21.5964,21.5658,21.578,98500.0
2007-06-26 10:25:00,35.26,35.26,35.14,35.17,152000.0,21.5841,21.5841,21.5107,21.529,152000.0
2007-06-26 10:30:00,35.16,35.35,35.16,35.18,264800.0,21.5229,21.6392,21.5229,21.5352,264800.0
2007-06-26 10:35:00,35.18,35.23,35.16,35.23,132200.0,21.5352,21.5658,21.5229,21.5658,132200.0
2007-06-26 10:40:00,35.23,35.29,35.2,35.25,156700.0,21.5658,21.6025,21.5474,21.578,156700.0
2007-06-26 10:45:00,35.24,35.24,35.09,35.12,171600.0,21.5719,21.5719,21.4801,21.4984,171600.0
2007-06-26 10:50:00,35.12,35.13,35.06,35.09,159200.0,21.4984,21.5046,21.4617,21.4801,159200.0
2007-06-26 10:55:00,35.09,35.13,35.06,35.08,238600.0,21.4801,21.5046,21.4617,21.474,238600.0
2007-06-26 11:00:00,35.09,35.18,35.09,35.16,149700.0,21.4801,21.5352,21.4801,21.5229,149700.0
2007-06-26 11:05:00,35.17,35.2,35.16,35.18,84000.0,21.529,21.5474,21.5229,21.5352,84000.0
2007-06-26 11:10:00,35.17,35.23,35.15,35.23,81200.0,21.529,21.5658,21.5168,21.5658,81200.0
2007-06-26 11:15:00,35.23,35.27,35.18,35.2,123900.0,21.5658,21.5903,21.5352,21.5474,123900.0
2007-06-26 11:20:00,35.2,35.25,35.19,35.24,105800.0,21.5474,21.578,21.5413,21.5719,105800.0
2007-06-26 11:25:00,35.23,35.27,35.22,35.26,88700.0,21.5658,21.5903,21.5597,21.5841,88700.0
2007-06-26 11:30:00,35.26,35.28,35.23,35.28,89100.0,21.5841,21.5964,21.5658,21.5964,89100.0
2007-06-26 11:35:00,35.28,35.34,35.28,35.31,88100.0,21.5964,21.6331,21.5964,21.6147,88100.0
2007-06-26 11:40:00,35.31,35.34,35.29,35.32,113100.0,21.6147,21.6331,21.6025,21.6209,113100.0
2007-06-26 11:45:00,35.31,35.4,35.31,35.34,178700.0,21.6147,21.6698,21.6147,21.6331,178700.0
2007-06-26 11:50:00,35.34,35.35,35.3,35.3,42000.0,21.6331,21.6392,21.6086,21.6086,42000.0
2007-06-26 11:55:00,35.3,35.4,35.3,35.39,100800.0,21.6086,21.6698,21.6086,21.6637,100800.0
2007-06-26 12:00:00,35.39,35.42,35.38,35.39,107600.0,21.6637,21.6821,21.6576,21.6637,107600.0
2007-06-26 12:05:00,35.39,35.4,35.37,35.38,58600.0,21.6637,21.6698,21.6515,21.6576,58600.0
2007-06-26 12:10:00,35.37,35.38,35.33,35.34,46000.0,21.6515,21.6576,21.627,21.6331,46000.0
2007-06-26 12:15:00,35.33,35.37,35.32,35.34,78200.0,21.627,21.6515,21.6209,21.6331,78200.0
2007-06-26 12:20:00,35.33,35.37,35.3,35.31,97300.0,21.627,21.6515,21.6086,21.6147,97300.0
2007-06-26 12:25:00,35.31,35.39,35.3,35.35,80500.0,21.6147,21.6637,21.6086,21.6392,80500.0
2007-06-26 12:30:00,35.36,35.36,35.32,35.32,38900.0,21.6454,21.6454,21.6209,21.6209,38900.0
2007-06-26 12:35:00,35.32,35.33,35.27,35.27,55600.0,21.6209,21.627,21.5903,21.5903,55600.0
2007-06-26 12:40:00,35.28,35.29,35.27,35.29,64000.0,21.5964,21.6025,21.5903,21.6025,64000.0
2007-06-26 12:45:00,35.29,35.3,35.27,35.29,91900.0,21.6025,21.6086,21.5903,21.6025,91900.0
2007-06-26 12:50:00,35.29,35.32,35.28,35.31,133000.0,21.6025,21.6209,21.5964,21.6147,133000.0
2007-06-26 12:55:00,35.31,35.33,35.3,35.33,82900.0,21.6147,21.627,21.6086,21.627,82900.0
2007-06-26 13:00:00,35.33,35.34,35.3,35.31,139000.0,21.627,21.6331,21.6086,21.6147,139000.0
2007-06-26 13:05:00,35.3,35.33,35.3,35.3,76100.0,21.6086,21.627,21.6086,21.6086,76100.0
2007-06-26 13:10:00,35.3,35.34,35.3,35.33,146400.0,21.6086,21.6331,21.6086,21.627,146400.0
2007-06-26 13:15:00,35.34,35.34,35.31,35.31,26600.0,21.6331,21.6331,21.6147,21.6147,26600.0
2007-06-26 13:20:00,35.31,35.33,35.26,35.26,87500.0,21.6147,21.627,21.5841,21.5841,87500.0
2007-06-26 13:25:00,35.27,35.27,35.25,35.26,36400.0,21.5903,21.5903,21.578,21.5841,36400.0
2007-06-26 13:30:00,35.25,35.25,35.17,35.21,161900.0,21.578,21.578,21.529,21.5535,161900.0
2007-06-26 13:35:00,35.2,35.24,35.19,35.22,105200.0,21.5474,21.5719,21.5413,21.5597,105200.0
2007-06-26 13:40:00,35.22,35.23,35.2,35.23,63100.0,21.5597,21.5658,21.5474,21.5658,63100.0
2007-06-26 13:45:00,35.23,35.25,35.14,35.18,316200.0,21.5658,21.578,21.5107,21.5352,316200.0
2007-06-26 13:50:00,35.18,35.19,35.13,35.16,99400.0,21.5352,21.5413,21.5046,21.5229,99400.0
2007-06-26 13:55:00,35.17,35.18,35.12,35.15,106100.0,21.529,21.5352,21.4984,21.5168,106100.0
2007-06-26 14:00:00,35.16,35.23,35.16,35.19,79300.0,21.5229,21.5658,21.5229,21.5413,79300.0
2007-06-26 14:05:00,35.19,35.25,35.15,35.2,145300.0,21.5413,21.578,21.5168,21.5474,145300.0
2007-06-26 14:10:00,35.2,35.2,35.13,35.15,92700.0,21.5474,21.5474,21.5046,21.5168,92700.0
2007-06-26 14:15:00,35.16,35.19,35.11,35.16,107200.0,21.5229,21.5413,21.4923,21.5229,107200.0
2007-06-26 14:20:00,35.16,35.16,35.09,35.12,287200.0,21.5229,21.5229,21.4801,21.4984,287200.0
2007-06-26 14:25:00,35.13,35.16,35.11,35.13,97800.0,21.5046,21.5229,21.4923,21.5046,97800.0
2007-06-26 14:30:00,35.13,35.15,35.1,35.11,132900.0,21.5046,21.5168,21.4862,21.4923,132900.0
2007-06-26 14:35:00,35.11,35.12,35.05,35.07,254100.0,21.4923,21.4984,21.4556,21.4678,254100.0
2007-06-26 14:40:00,35.08,35.15,35.06,35.14,195200.0,21.474,21.5168,21.4617,21.5107,195200.0
2007-06-26 14:45:00,35.14,35.17,35.1,35.17,137400.0,21.5107,21.529,21.4862,21.529,137400.0
2007-06-26 14:50:00,35.17,35.19,35.1,35.11,118500.0,21.529,21.5413,21.4862,21.4923,118500.0
2007-06-26 14:55:00,35.11,35.13,35.05,35.06,155900.0,21.4923,21.5046,21.4556,21.4617,155900.0
2007-06-26 15:00:00,35.07,35.08,35.01,35.06,218200.0,21.4678,21.474,21.4311,21.4617,218200.0
2007-06-26 15:05:00,35.05,35.11,35.04,35.05,172900.0,21.4556,21.4923,21.4495,21.4556,172900.0
2007-06-26 15:10:00,35.06,35.14,35.06,35.12,196500.0,21.4617,21.5107,21.4617,21.4984,196500.0
2007-06-26 15:15:00,35.12,35.17,35.11,35.13,173400.0,21.4984,21.529,21.4923,21.5046,173400.0
2007-06-26 15:20:00,35.13,35.13,35.08,35.09,156400.0,21.5046,21.5046,21.474,21.4801,156400.0
2007-06-26 15:25:00,35.09,35.12,35.06,35.09,166600.0,21.4801,21.4984,21.4617,21.4801,166600.0
2007-06-26 15:30:00,35.1,35.17,35.09,35.14,159200.0,21.4862,21.529,21.4801,21.5107,159200.0
2007-06-26 15:35:00,35.14,35.14,35.1,35.1,80500.0,21.5107,21.5107,21.4862,21.4862,80500.0
2007-06-26 15:40:00,35.1,35.1,35.06,35.06,189200.0,21.4862,21.4862,21.4617,21.4617,189200.0
2007-06-26 15:45:00,35.06,35.07,35.05,35.07,240400.0,21.4617,21.4678,21.4556,21.4678,240400.0
2007-06-26 15:50:00,35.07,35.1,35.06,35.09,159400.0,21.4678,21.4862,21.4617,21.4801,159400.0
2007-06-26 15:55:00,35.1,35.11,35.07,35.07,422400.0,21.4862,21.4923,21.4678,21.4678,422400.0
2007-06-27 09:30:00,34.81,34.91,34.69,34.89,386500.0,21.3087,21.3699,21.2352,21.3576,386500.0
2007-06-27 09:35:00,34.89,35.0,34.89,34.94,214200.0,21.3576,21.425,21.3576,21.3883,214200.0
2007-06-27 09:40:00,34.95,34.95,34.9,34.91,232900.0,21.3944,21.3944,21.3638,21.3699,232900.0
2007-06-27 09:45:00,34.91,34.91,34.84,34.87,266900.0,21.3699,21.3699,21.327,21.3454,266900.0
2007-06-27 09:50:00,34.87,34.92,34.85,34.91,269800.0,21.3454,21.376,21.3332,21.3699,269800.0
2007-06-27 09:55:00,34.91,34.95,34.88,34.93,228000.0,21.3699,21.3944,21.3515,21.3821,228000.0
2007-06-27 10:00:00,34.92,34.93,34.85,34.88,174900.0,21.376,21.3821,21.3332,21.3515,174900.0
2007-06-27 10:05:00,34.88,34.9,34.86,34.88,166800.0,21.3515,21.3638,21.3393,21.3515,166800.0
2007-06-27 10:10:00,34.88,34.88,34.83,34.84,203100.0,21.3515,21.3515,21.3209,21.327,203100.0
2007-06-27 10:15:00,34.83,34.85,34.81,34.82,174600.0,21.3209,21.3332,21.3087,21.3148,174600.0
2007-06-27 10:20:00,34.81,34.84,34.8,34.83,145300.0,21.3087,21.327,21.3026,21.3209,145300.0
2007-06-27 10:25:00,34.82,34.85,34.8,34.84,145800.0,21.3148,21.3332,21.3026,21.327,145800.0
2007-06-27 10:30:00,34.84,34.84,34.8,34.83,259800.0,21.327,21.327,21.3026,21.3209,259800.0
2007-06-27 10:35:00,34.82,34.84,34.81,34.82,257400.0,21.3148,21.327,21.3087,21.3148,257400.0
2007-06-27 10:40:00,34.82,34.84,34.8,34.81,196500.0,21.3148,21.327,21.3026,21.3087,196500.0
2007-06-27 10:45:00,34.8,34.81,34.75,34.75,223300.0,21.3026,21.3087,21.2719,21.2719,223300.0
2007-06-27 10:50:00,34.76,34.77,34.75,34.76,135200.0,21.2781,21.2842,21.2719,21.2781,135200.0
2007-06-27 10:55:00,34.77,34.77,34.75,34.76,148300.0,21.2842,21.2842,21.2719,21.2781,148300.0
2007-06-27 11:00:00,34.76,34.79,34.75,34.76,175400.0,21.2781,21.2964,21.2719,21.2781,175400.0
2007-06-27 11:05:00,34.75,34.79,34.75,34.77,222200.0,21.2719,21.2964,21.2719,21.2842,222200.0
2007-06-27 11:10:00,34.77,34.84,34.76,34.83,146300.0,21.2842,21.327,21.2781,21.3209,146300.0
2007-06-27 11:15:00,34.83,34.88,34.82,34.86,149400.0,21.3209,21.3515,21.3148,21.3393,149400.0
2007-06-27 11:20:00,34.86,34.88,34.84,34.86,96500.0,21.3393,21.3515,21.327,21.3393,96500.0
2007-06-27 11:25:00,34.85,34.86,34.84,34.86,61500.0,21.3332,21.3393,21.327,21.3393,61500.0
2007-06-27 11:30:00,34.86,34.88,34.85,34.85,70200.0,21.3393,21.3515,21.3332,21.3332,70200.0
2007-06-27 11:35:00,34.85,34.86,34.8,34.8,74200.0,21.3332,21.3393,21.3026,21.3026,74200.0
2007-06-27 11:40:00,34.8,34.81,34.76,34.79,210600.0,21.3026,21.3087,21.2781,21.2964,210600.0
2007-06-27 11:45:00,34.78,34.8,34.78,34.79,46700.0,21.2903,21.3026,21.2903,21.2964,46700.0
2007-06-27 11:50:00,34.79,34.83,34.79,34.83,90300.0,21.2964,21.3209,21.2964,21.3209,90300.0
2007-06-27 11:55:00,34.83,34.85,34.81,34.84,126000.0,21.3209,21.3332,21.3087,21.327,126000.0
2007-06-27 12:00:00,34.85,34.91,34.84,34.9,223100.0,21.3332,21.3699,21.327,21.3638,223100.0
2007-06-27 12:05:00,34.9,34.9,34.85,34.86,162800.0,21.3638,21.3638,21.3332,21.3393,162800.0
2007-06-27 12:10:00,34.86,34.88,34.84,34.85,114600.0,21.3393,21.3515,21.327,21.3332,114600.0
2007-06-27 12:15:00,34.84,34.86,34.83,34.84,98700.0,21.327,21.3393,21.3209,21.327,98700.0
2007-06-27 12:20:00,34.83,34.86,34.83,34.85,111800.0,21.3209,21.3393,21.3209,21.3332,111800.0
2007-06-27 12:25:00,34.86,34.88,34.82,34.85,136800.0,21.3393,21.3515,21.3148,21.3332,136800.0
2007-06-27 12:30:00,34.85,34.89,34.84,34.88,78600.0,21.3332,21.3576,21.327,21.3515,78600.0
2007-06-27 12:35:00,34.88,34.88,34.86,34.88,71200.0,21.3515,21.3515,21.3393,21.3515,71200.0
2007-06-27 12:40:00,34.88,34.89,34.84,34.86,93100.0,21.3515,21.3576,21.327,21.3393,93100.0
2007-06-27 12:45:00,34.85,34.88,34.82,34.83,103600.0,21.3332,21.3515,21.3148,21.3209,103600.0
2007-06-27 12:50:00,34.83,34.84,34.81,34.82,107100.0,21.3209,21.327,21.3087,21.3148,107100.0
2007-06-27 12:55:00,34.82,34.86,34.82,34.84,75100.0,21.3148,21.3393,21.3148,21.327,75100.0
2007-06-27 13:00:00,34.83,34.87,34.83,34.85,87400.0,21.3209,21.3454,21.3209,21.3332,87400.0
2007-06-27 13:05:00,34.85,34.85,34.8,34.8,62900.0,21.3332,21.3332,21.3026,21.3026,62900.0
2007-06-27 13:10:00,34.81,34.81,34.75,34.77,154000.0,21.3087,21.3087,21.2719,21.2842,154000.0
2007-06-27 13:15:00,34.77,34.82,34.76,34.82,94500.0,21.2842,21.3148,21.2781,21.3148,94500.0
2007-06-27 13:20:00,34.82,34.83,34.79,34.8,80100.0,21.3148,21.3209,21.2964,21.3026,80100.0
2007-06-27 13:25:00,34.8,34.82,34.79,34.8,72000.0,21.3026,21.3148,21.2964,21.3026,72000.0
2007-06-27 13:30:00,34.79,34.8,34.73,34.74,77100.0,21.2964,21.3026,21.2597,21.2658,77100.0
2007-06-27 13:35:00,34.73,34.78,34.72,34.77,122200.0,21.2597,21.2903,21.2536,21.2842,122200.0
2007-06-27 13:40:00,34.77,34.77,34.75,34.77,68200.0,21.2842,21.2842,21.2719,21.2842,68200.0
2007-06-27 13:45:00,34.77,34.81,34.76,34.81,104100.0,21.2842,21.3087,21.2781,21.3087,104100.0
2007-06-27 13:50:00,34.81,34.85,34.8,34.81,97100.0,21.3087,21.3332,21.3026,21.3087,97100.0
2007-06-27 13:55:00,34.81,34.86,34.81,34.83,75800.0,21.3087,21.3393,21.3087,21.3209,75800.0
2007-06-27 14:00:00,34.84,34.88,34.84,34.85,148500.0,21.327,21.3515,21.327,21.3332,148500.0
2007-06-27 14:05:00,34.85,34.86,34.83,34.84,82300.0,21.3332,21.3393,21.3209,21.327,82300.0
2007-06-27 14:10:00,34.85,34.93,34.85,34.93,157200.0,21.3332,21.3821,21.3332,21.3821,157200.0
2007-06-27 14:15:00,34.92,34.93,34.89,34.9,155800.0,21.376,21.3821,21.3576,21.3638,155800.0
2007-06-27 14:20:00,34.9,34.92,34.88,34.9,101800.0,21.3638,21.376,21.3515,21.3638,101800.0
2007-06-27 14:25:00,34.9,34.99,34.88,34.97,211300.0,21.3638,21.4189,21.3515,21.4066,211300.0
2007-06-27 14:30:00,34.97,34.99,34.95,34.97,122200.0,21.4066,21.4189,21.3944,21.4066,122200.0
2007-06-27 14:35:00,34.98,35.03,34.97,35.01,242400.0,21.4127,21.4433,21.4066,21.4311,242400.0
2007-06-27 14:40:00,35.02,35.09,35.0,35.08,300100.0,21.4372,21.4801,21.425,21.474,300100.0
2007-06-27 14:45:00,35.08,35.18,35.08,35.16,269400.0,21.474,21.5352,21.474,21.5229,269400.0
2007-06-27 14:50:00,35.16,35.16,35.04,35.08,264100.0,21.5229,21.5229,21.4495,21.474,264100.0
2007-06-27 14:55:00,35.08,35.09,35.02,35.04,249300.0,21.474,21.4801,21.4372,21.4495,249300.0
2007-06-27 15:00:00,35.04,35.08,35.01,35.08,208200.0,21.4495,21.474,21.4311,21.474,208200.0
2007-06-27 15:05:00,35.08,35.12,35.07,35.08,156900.0,21.474,21.4984,21.4678,21.474,156900.0
2007-06-27 15:10:00,35.08,35.1,35.07,35.08,86600.0,21.474,21.4862,21.4678,21.474,86600.0
2007-06-27 15:15:00,35.08,35.09,35.04,35.04,121000.0,21.474,21.4801,21.4495,21.4495,121000.0
2007-06-27 15:20:00,35.05,35.06,35.0,35.06,165700.0,21.4556,21.4617,21.425,21.4617,165700.0
2007-06-27 15:25:00,35.06,35.1,35.04,35.08,164900.0,21.4617,21.4862,21.4495,21.474,164900.0
2007-06-27 15:30:00,35.09,35.14,35.08,35.14,104000.0,21.4801,21.5107,21.474,21.5107,104000.0
2007-06-27 15:35:00,35.13,35.16,35.11,35.16,115700.0,21.5046,21.5229,21.4923,21.5229,115700.0
2007-06-27 15:40:00,35.15,35.27,35.15,35.27,382200.0,21.5168,21.5903,21.5168,21.5903,382200.0
2007-06-27 15:45:00,35.27,35.31,35.26,35.31,321900.0,21.5903,21.6147,21.5841,21.6147,321900.0
2007-06-27 15:50:00,35.31,35.37,35.3,35.36,425300.0,21.6147,21.6515,21.6086,21.6454,425300.0
2007-06-27 15:55:00,35.36,35.37,35.27,35.32,803200.0,21.6454,21.6515,21.5903,21.6209,803200.0
2007-06-28 09:30:00,35.33,35.51,35.1,35.15,297700.0,21.627,21.7372,21.4862,21.5168,297700.0
2007-06-28 09:35:00,35.16,35.19,35.15,35.15,105300.0,21.5229,21.5413,21.5168,21.5168,105300.0
2007-06-28 09:40:00,35.16,35.16,35.1,35.1,137300.0,21.5229,21.5229,21.4862,21.4862,137300.0
2007-06-28 09:45:00,35.1,35.18,35.08,35.13,295700.0,21.4862,21.5352,21.474,21.5046,295700.0
2007-06-28 09:50:00,35.13,35.2,35.13,35.14,209600.0,21.5046,21.5474,21.5046,21.5107,209600.0
2007-06-28 09:55:00,35.15,35.19,35.1,35.14,188200.0,21.5168,21.5413,21.4862,21.5107,188200.0
2007-06-28 10:00:00,35.14,35.29,35.11,35.21,166800.0,21.5107,21.6025,21.4923,21.5535,166800.0
2007-06-28 10:05:00,35.21,35.22,35.14,35.18,100000.0,21.5535,21.5597,21.5107,21.5352,100000.0
2007-06-28 10:10:00,35.18,35.21,35.15,35.19,109300.0,21.5352,21.5535,21.5168,21.5413,109300.0
2007-06-28 10:15:00,35.19,35.21,35.14,35.15,52900.0,21.5413,21.5535,21.5107,21.5168,52900.0
2007-06-28 10:20:00,35.14,35.17,35.08,35.08,183700.0,21.5107,21.529,21.474,21.474,183700.0
2007-06-28 10:25:00,35.08,35.09,35.04,35.05,169300.0,21.474,21.4801,21.4495,21.4556,169300.0
2007-06-28 10:30:00,35.05,35.09,35.04,35.09,105100.0,21.4556,21.4801,21.4495,21.4801,105100.0
2007-06-28 10:35:00,35.08,35.09,35.06,35.06,60800.0,21.474,21.4801,21.4617,21.4617,60800.0
2007-06-28 10:40:00,35.06,35.08,35.06,35.08,52800.0,21.4617,21.474,21.4617,21.474,52800.0
2007-06-28 10:45:00,35.08,35.1,35.07,35.09,57100.0,21.474,21.4862,21.4678,21.4801,57100.0
2007-06-28 10:50:00,35.09,35.1,35.06,35.09,45500.0,21.4801,21.4862,21.4617,21.4801,45500.0
2007-06-28 10:55:00,35.1,35.11,35.06,35.07,66300.0,21.4862,21.4923,21.4617,21.4678,66300.0
2007-06-28 11:00:00,35.08,35.09,35.07,35.08,49800.0,21.474,21.4801,21.4678,21.474,49800.0
2007-06-28 11:05:00,35.08,35.09,35.05,35.08,60200.0,21.474,21.4801,21.4556,21.474,60200.0
2007-06-28 11:10:00,35.08,35.09,35.06,35.08,56300.0,21.474,21.4801,21.4617,21.474,56300.0
2007-06-28 11:15:00,35.08,35.08,35.05,35.06,51300.0,21.474,21.474,21.4556,21.4617,51300.0
2007-06-28 11:20:00,35.06,35.07,35.05,35.07,25500.0,21.4617,21.4678,21.4556,21.4678,25500.0
2007-06-28 11:25:00,35.07,35.07,35.05,35.06,67900.0,21.4678,21.4678,21.4556,21.4617,67900.0
2007-06-28 11:30:00,35.05,35.06,35.04,35.06,155500.0,21.4556,21.4617,21.4495,21.4617,155500.0
2007-06-28 11:35:00,35.05,35.07,35.05,35.06,44600.0,21.4556,21.4678,21.4556,21.4617,44600.0
2007-06-28 11:40:00,35.06,35.09,35.05,35.09,73400.0,21.4617,21.4801,21.4556,21.4801,73400.0
2007-06-28 11:45:00,35.09,35.11,35.09,35.1,40400.0,21.4801,21.4923,21.4801,21.4862,40400.0
2007-06-28 11:50:00,35.1,35.14,35.09,35.14,40300.0,21.4862,21.5107,21.4801,21.5107,40300.0
2007-06-28 11:55:00,35.14,35.2,35.11,35.18,106800.0,21.5107,21.5474,21.4923,21.5352,106800.0
2007-06-28 12:00:00,35.19,35.22,35.18,35.19,60400.0,21.5413,21.5597,21.5352,21.5413,60400.0
2007-06-28 12:05:00,35.19,35.25,35.19,35.24,79100.0,21.5413,21.578,21.5413,21.5719,79100.0
2007-06-28 12:10:00,35.25,35.26,35.23,35.23,29800.0,21.578,21.5841,21.5658,21.5658,29800.0
2007-06-28 12:15:00,35.23,35.3,35.23,35.27,59900.0,21.5658,21.6086,21.5658,21.5903,59900.0
2007-06-28 12:20:00,35.26,35.27,35.25,35.25,73700.0,21.5841,21.5903,21.578,21.578,73700.0
2007-06-28 12:25:00,35.26,35.32,35.24,35.31,78000.0,21.5841,21.6209,21.5719,21.6147,78000.0
2007-06-28 12:30:00,35.31,35.32,35.28,35.3,83800.0,21.6147,21.6209,21.5964,21.6086,83800.0
2007-06-28 12:35:00,35.3,35.37,35.29,35.33,67900.0,21.6086,21.6515,21.6025,21.627,67900.0
2007-06-28 12:40:00,35.33,35.34,35.32,35.34,13200.0,21.627,21.6331,21.6209,21.6331,13200.0
2007-06-28 12:45:00,35.33,35.37,35.33,35.36,31300.0,21.627,21.6515,21.627,21.6454,31300.0
2007-06-28 12:50:00,35.35,35.38,35.35,35.38,24900.0,21.6392,21.6576,21.6392,21.6576,24900.0
2007-06-28 12:55:00,35.37,35.38,35.37,35.37,3300.0,21.6515,21.6576,21.6515,21.6515,3300.0
2007-06-28 13:00:00,35.38,35.38,35.34,35.34,54700.0,21.6576,21.6576,21.6331,21.6331,54700.0
2007-06-28 13:05:00,35.35,35.36,35.34,35.35,50600.0,21.6392,21.6454,21.6331,21.6392,50600.0
2007-06-28 13:10:00,35.35,35.36,35.29,35.3,40300.0,21.6392,21.6454,21.6025,21.6086,40300.0
2007-06-28 13:15:00,35.3,35.34,35.29,35.33,133100.0,21.6086,21.6331,21.6025,21.627,133100.0
2007-06-28 13:20:00,35.33,35.34,35.33,35.33,9100.0,21.627,21.6331,21.627,21.627,9100.0
2007-06-28 13:25:00,35.34,35.37,35.34,35.37,46600.0,21.6331,21.6515,21.6331,21.6515,46600.0
2007-06-28 13:30:00,35.37,35.37,35.36,35.37,37300.0,21.6515,21.6515,21.6454,21.6515,37300.0
2007-06-28 13:35:00,35.36,35.38,35.36,35.37,31900.0,21.6454,21.6576,21.6454,21.6515,31900.0
2007-06-28 13:40:00,35.37,35.38,35.37,35.38,17500.0,21.6515,21.6576,21.6515,21.6576,17500.0
2007-06-28 13:45:00,35.37,35.41,35.37,35.4,73100.0,21.6515,21.676,21.6515,21.6698,73100.0
2007-06-28 13:50:00,35.41,35.48,35.4,35.47,93700.0,21.676,21.7188,21.6698,21.7127,93700.0
2007-06-28 13:55:00,35.46,35.53,35.46,35.53,180400.0,21.7066,21.7494,21.7066,21.7494,180400.0
2007-06-28 14:00:00,35.52,35.52,35.46,35.47,90600.0,21.7433,21.7433,21.7066,21.7127,90600.0
2007-06-28 14:05:00,35.46,35.5,35.44,35.49,76100.0,21.7066,21.7311,21.6943,21.7249,76100.0
2007-06-28 14:10:00,35.49,35.52,35.45,35.48,126200.0,21.7249,21.7433,21.7004,21.7188,126200.0
2007-06-28 14:15:00,35.47,35.64,35.32,35.55,253500.0,21.7127,21.8168,21.6209,21.7617,253500.0
2007-06-28 14:20:00,35.55,35.64,35.51,35.59,208500.0,21.7617,21.8168,21.7372,21.7861,208500.0
2007-06-28 14:25:00,35.59,35.61,35.53,35.57,141700.0,21.7861,21.7984,21.7494,21.7739,141700.0
2007-06-28 14:30:00,35.57,35.57,35.37,35.39,157400.0,21.7739,21.7739,21.6515,21.6637,157400.0
2007-06-28 14:35:00,35.39,35.45,35.35,35.35,135200.0,21.6637,21.7004,21.6392,21.6392,135200.0
2007-06-28 14:40:00,35.36,35.54,35.35,35.54,129200.0,21.6454,21.7555,21.6392,21.7555,129200.0
2007-06-28 14:45:00,35.53,35.61,35.51,35.53,169000.0,21.7494,21.7984,21.7372,21.7494,169000.0
2007-06-28 14:50:00,35.53,35.54,35.49,35.5,93900.0,21.7494,21.7555,21.7249,21.7311,93900.0
2007-06-28 14:55:00,35.49,35.51,35.43,35.44,89600.0,21.7249,21.7372,21.6882,21.6943,89600.0
2007-06-28 15:00:00,35.43,35.45,35.38,35.4,289300.0,21.6882,21.7004,21.6576,21.6698,289300.0
2007-06-28 15:05:00,35.39,35.43,35.34,35.39,154700.0,21.6637,21.6882,21.6331,21.6637,154700.0
2007-06-28 15:10:00,35.39,35.44,35.36,35.37,168900.0,21.6637,21.6943,21.6454,21.6515,168900.0
2007-06-28 15:15:00,35.38,35.44,35.37,35.38,105100.0,21.6576,21.6943,21.6515,21.6576,105100.0
2007-06-28 15:20:00,35.38,35.43,35.35,35.43,178400.0,21.6576,21.6882,21.6392,21.6882,178400.0
2007-06-28 15:25:00,35.42,35.42,35.35,35.36,156000.0,21.6821,21.6821,21.6392,21.6454,156000.0
2007-06-28 15:30:00,35.36,35.41,35.35,35.37,207300.0,21.6454,21.676,21.6392,21.6515,207300.0
2007-06-28 15:35:00,35.38,35.41,35.37,35.4,171600.0,21.6576,21.676,21.6515,21.6698,171600.0
2007-06-28 15:40:00,35.39,35.39,35.33,35.33,363900.0,21.6637,21.6637,21.627,21.627,363900.0
2007-06-28 15:45:00,35.34,35.35,35.3,35.31,253800.0,21.6331,21.6392,21.6086,21.6147,253800.0
2007-06-28 15:50:00,35.31,35.38,35.3,35.31,177400.0,21.6147,21.6576,21.6086,21.6147,177400.0
2007-06-28 15:55:00,35.31,35.33,35.27,35.27,254300.0,21.6147,21.627,21.5903,21.5903,254300.0
2007-06-29 09:30:00,35.5,36.15,35.4,35.49,392900.0,21.7311,22.1289,21.6698,21.7249,392900.0
2007-06-29 09:35:00,35.49,35.49,35.39,35.43,117400.0,21.7249,21.7249,21.6637,21.6882,117400.0
2007-06-29 09:40:00,35.43,35.49,35.41,35.42,112400.0,21.6882,21.7249,21.676,21.6821,112400.0
2007-06-29 09:45:00,35.43,35.44,35.41,35.44,131900.0,21.6882,21.6943,21.676,21.6943,131900.0
2007-06-29 09:50:00,35.43,35.48,35.41,35.45,175100.0,21.6882,21.7188,21.676,21.7004,175100.0
2007-06-29 09:55:00,35.45,35.49,35.44,35.48,222600.0,21.7004,21.7249,21.6943,21.7188,222600.0
2007-06-29 10:00:00,35.48,35.57,35.48,35.53,154800.0,21.7188,21.7739,21.7188,21.7494,154800.0
2007-06-29 10:05:00,35.52,35.52,35.43,35.45,122100.0,21.7433,21.7433,21.6882,21.7004,122100.0
2007-06-29 10:10:00,35.46,35.46,35.42,35.43,96900.0,21.7066,21.7066,21.6821,21.6882,96900.0
2007-06-29 10:15:00,35.43,35.47,35.39,35.39,154000.0,21.6882,21.7127,21.6637,21.6637,154000.0
2007-06-29 10:20:00,35.39,35.39,35.32,35.32,136200.0,21.6637,21.6637,21.6209,21.6209,136200.0
2007-06-29 10:25:00,35.32,35.34,35.3,35.31,160300.0,21.6209,21.6331,21.6086,21.6147,160300.0
2007-06-29 10:30:00,35.3,35.33,35.3,35.31,76200.0,21.6086,21.627,21.6086,21.6147,76200.0
2007-06-29 10:35:00,35.32,35.33,35.3,35.33,72200.0,21.6209,21.627,21.6086,21.627,72200.0
2007-06-29 10:40:00,35.33,35.36,35.33,35.35,165500.0,21.627,21.6454,21.627,21.6392,165500.0
2007-06-29 10:45:00,35.35,35.35,35.32,35.33,115500.0,21.6392,21.6392,21.6209,21.627,115500.0
2007-06-29 10:50:00,35.33,35.34,35.31,35.31,97600.0,21.627,21.6331,21.6147,21.6147,97600.0
2007-06-29 10:55:00,35.32,35.33,35.32,35.32,61500.0,21.6209,21.627,21.6209,21.6209,61500.0
2007-06-29 11:00:00,35.33,35.34,35.31,35.32,126000.0,21.627,21.6331,21.6147,21.6209,126000.0
2007-06-29 11:05:00,35.31,35.32,35.3,35.32,254000.0,21.6147,21.6209,21.6086,21.6209,254000.0
2007-06-29 11:10:00,35.31,35.32,35.27,35.29,195400.0,21.6147,21.6209,21.5903,21.6025,195400.0
2007-06-29 11:15:00,35.29,35.31,35.28,35.3,70100.0,21.6025,21.6147,21.5964,21.6086,70100.0
2007-06-29 11:20:00,35.31,35.31,35.3,35.3,51400.0,21.6147,21.6147,21.6086,21.6086,51400.0
2007-06-29 11:25:00,35.31,35.31,35.3,35.3,49900.0,21.6147,21.6147,21.6086,21.6086,49900.0
2007-06-29 11:30:00,35.3,35.31,35.3,35.3,74400.0,21.6086,21.6147,21.6086,21.6086,74400.0
2007-06-29 11:35:00,35.31,35.31,35.3,35.3,20900.0,21.6147,21.6147,21.6086,21.6086,20900.0
2007-06-29 11:40:00,35.3,35.32,35.3,35.31,111800.0,21.6086,21.6209,21.6086,21.6147,111800.0
2007-06-29 11:45:00,35.32,35.32,35.3,35.3,149200.0,21.6209,21.6209,21.6086,21.6086,149200.0
2007-06-29 11:50:00,35.31,35.31,35.27,35.27,103200.0,21.6147,21.6147,21.5903,21.5903,103200.0
2007-06-29 11:55:00,35.27,35.27,35.23,35.25,123100.0,21.5903,21.5903,21.5658,21.578,123100.0
2007-06-29 12:00:00,35.24,35.27,35.22,35.22,165400.0,21.5719,21.5903,21.5597,21.5597,165400.0
2007-06-29 12:05:00,35.22,35.23,35.21,35.21,83200.0,21.5597,21.5658,21.5535,21.5535,83200.0
2007-06-29 12:10:00,35.2,35.21,35.19,35.2,155800.0,21.5474,21.5535,21.5413,21.5474,155800.0
2007-06-29 12:15:00,35.21,35.26,35.2,35.22,282900.0,21.5535,21.5841,21.5474,21.5597,282900.0
2007-06-29 12:20:00,35.22,35.23,35.2,35.22,116600.0,21.5597,21.5658,21.5474,21.5597,116600.0
2007-06-29 12:25:00,35.22,35.27,35.22,35.25,139800.0,21.5597,21.5903,21.5597,21.578,139800.0
2007-06-29 12:30:00,35.25,35.27,35.24,35.24,379500.0,21.578,21.5903,21.5719,21.5719,379500.0
2007-06-29 12:35:00,35.24,35.24,35.19,35.23,242500.0,21.5719,21.5719,21.5413,21.5658,242500.0
2007-06-29 12:40:00,35.23,35.27,35.22,35.26,127400.0,21.5658,21.5903,21.5597,21.5841,127400.0
2007-06-29 12:45:00,35.27,35.28,35.24,35.25,69000.0,21.5903,21.5964,21.5719,21.578,69000.0
2007-06-29 12:50:00,35.26,35.26,35.24,35.25,29400.0,21.5841,21.5841,21.5719,21.578,29400.0
2007-06-29 12:55:00,35.25,35.26,35.2,35.2,63000.0,21.578,21.5841,21.5474,21.5474,63000.0
2007-06-29 13:00:00,35.2,35.23,35.19,35.21,116300.0,21.5474,21.5658,21.5413,21.5535,116300.0
2007-06-29 13:05:00,35.21,35.21,35.19,35.2,87200.0,21.5535,21.5535,21.5413,21.5474,87200.0
2007-06-29 13:10:00,35.21,35.23,35.19,35.21,87000.0,21.5535,21.5658,21.5413,21.5535,87000.0
2007-06-29 13:15:00,35.21,35.25,35.21,35.25,100400.0,21.5535,21.578,21.5535,21.578,100400.0
2007-06-29 13:20:00,35.25,35.27,35.22,35.27,99100.0,21.578,21.5903,21.5597,21.5903,99100.0
2007-06-29 13:25:00,35.26,35.28,35.26,35.26,42200.0,21.5841,21.5964,21.5841,21.5841,42200.0
2007-06-29 13:30:00,35.25,35.26,35.17,35.2,113400.0,21.578,21.5841,21.529,21.5474,113400.0
2007-06-29 13:35:00,35.2,35.25,35.2,35.22,120100.0,21.5474,21.578,21.5474,21.5597,120100.0
2007-06-29 13:40:00,35.21,35.21,35.2,35.21,54600.0,21.5535,21.5535,21.5474,21.5535,54600.0
2007-06-29 13:45:00,35.2,35.25,35.2,35.25,92600.0,21.5474,21.578,21.5474,21.578,92600.0
2007-06-29 13:50:00,35.25,35.25,35.2,35.21,57700.0,21.578,21.578,21.5474,21.5535,57700.0
2007-06-29 13:55:00,35.2,35.27,35.2,35.26,122300.0,21.5474,21.5903,21.5474,21.5841,122300.0
2007-06-29 14:00:00,35.27,35.28,35.2,35.22,133000.0,21.5903,21.5964,21.5474,21.5597,133000.0
2007-06-29 14:05:00,35.22,35.23,35.06,35.12,218300.0,21.5597,21.5658,21.4617,21.4984,218300.0
2007-06-29 14:10:00,35.12,35.16,35.06,35.16,149800.0,21.4984,21.5229,21.4617,21.5229,149800.0
2007-06-29 14:15:00,35.16,35.16,35.12,35.14,115800.0,21.5229,21.5229,21.4984,21.5107,115800.0
2007-06-29 14:20:00,35.15,35.15,35.1,35.13,184600.0,21.5168,21.5168,21.4862,21.5046,184600.0
2007-06-29 14:25:00,35.13,35.16,35.11,35.14,199700.0,21.5046,21.5229,21.4923,21.5107,199700.0
2007-06-29 14:30:00,35.14,35.15,35.1,35.13,163400.0,21.5107,21.5168,21.4862,21.5046,163400.0
2007-06-29 14:35:00,35.13,35.2,35.13,35.19,77100.0,21.5046,21.5474,21.5046,21.5413,77100.0
2007-06-29 14:40:00,35.2,35.28,35.19,35.26,102900.0,21.5474,21.5964,21.5413,21.5841,102900.0
2007-06-29 14:45:00,35.26,35.26,35.18,35.19,91400.0,21.5841,21.5841,21.5352,21.5413,91400.0
2007-06-29 14:50:00,35.2,35.2,35.19,35.2,116200.0,21.5474,21.5474,21.5413,21.5474,116200.0
2007-06-29 14:55:00,35.2,35.21,35.19,35.2,121500.0,21.5474,21.5535,21.5413,21.5474,121500.0
2007-06-29 15:00:00,35.2,35.2,35.1,35.1,166400.0,21.5474,21.5474,21.4862,21.4862,166400.0
2007-06-29 15:05:00,35.1,35.11,35.0,35.05,484800.0,21.4862,21.4923,21.425,21.4556,484800.0
2007-06-29 15:10:00,35.04,35.05,34.95,34.98,395700.0,21.4495,21.4556,21.3944,21.4127,395700.0
2007-06-29 15:15:00,34.97,35.03,34.97,35.02,298500.0,21.4066,21.4433,21.4066,21.4372,298500.0
2007-06-29 15:20:00,35.02,35.03,34.99,35.0,230000.0,21.4372,21.4433,21.4189,21.425,230000.0
2007-06-29 15:25:00,35.0,35.03,34.99,35.02,442400.0,21.425,21.4433,21.4189,21.4372,442400.0
2007-06-29 15:30:00,35.02,35.03,34.98,35.01,585400.0,21.4372,21.4433,21.4127,21.4311,585400.0
2007-06-29 15:35:00,35.01,35.07,34.99,35.06,218700.0,21.4311,21.4678,21.4189,21.4617,218700.0
2007-06-29 15:40:00,35.06,35.2,35.06,35.13,478300.0,21.4617,21.5474,21.4617,21.5046,478300.0
2007-06-29 15:45:00,35.13,35.13,35.07,35.1,285900.0,21.5046,21.5046,21.4678,21.4862,285900.0
2007-06-29 15:50:00,35.1,35.18,35.1,35.14,326100.0,21.4862,21.5352,21.4862,21.5107,326100.0
2007-06-29 15:55:00,35.14,35.18,35.11,35.16,509800.0,21.5107,21.5352,21.4923,21.5229,509800.0
2007-07-03 09:30:00,35.74,35.75,35.64,35.7,235500.0,21.878,21.8841,21.8168,21.8535,235500.0
2007-07-03 09:35:00,35.7,35.73,35.65,35.73,86700.0,21.8535,21.8718,21.8229,21.8718,86700.0
2007-07-03 09:40:00,35.73,35.8,35.72,35.77,132700.0,21.8718,21.9147,21.8657,21.8963,132700.0
2007-07-03 09:45:00,35.78,35.8,35.76,35.77,76300.0,21.9025,21.9147,21.8902,21.8963,76300.0
2007-07-03 09:50:00,35.77,35.8,35.76,35.79,76300.0,21.8963,21.9147,21.8902,21.9086,76300.0
2007-07-03 09:55:00,35.79,35.81,35.77,35.81,65300.0,21.9086,21.9208,21.8963,21.9208,65300.0
2007-07-03 10:00:00,35.8,35.83,35.78,35.81,205700.0,21.9147,21.9331,21.9025,21.9208,205700.0
2007-07-03 10:05:00,35.81,35.83,35.8,35.83,42400.0,21.9208,21.9331,21.9147,21.9331,42400.0
2007-07-03 10:10:00,35.83,35.83,35.79,35.8,59900.0,21.9331,21.9331,21.9086,21.9147,59900.0
2007-07-03 10:15:00,35.79,35.79,35.74,35.75,58800.0,21.9086,21.9086,21.878,21.8841,58800.0
2007-07-03 10:20:00,35.75,35.83,35.74,35.81,180300.0,21.8841,21.9331,21.878,21.9208,180300.0
2007-07-03 10:25:00,35.81,35.88,35.8,35.88,113700.0,21.9208,21.9637,21.9147,21.9637,113700.0
2007-07-03 10:30:00,35.88,35.89,35.86,35.88,61300.0,21.9637,21.9698,21.9514,21.9637,61300.0
2007-07-03 10:35:00,35.88,35.9,35.83,35.83,109600.0,21.9637,21.9759,21.9331,21.9331,109600.0
2007-07-03 10:40:00,35.83,35.84,35.81,35.82,46500.0,21.9331,21.9392,21.9208,21.9269,46500.0
2007-07-03 10:45:00,35.83,35.83,35.76,35.76,54700.0,21.9331,21.9331,21.8902,21.8902,54700.0
2007-07-03 10:50:00,35.77,35.8,35.76,35.79,50400.0,21.8963,21.9147,21.8902,21.9086,50400.0
2007-07-03 10:55:00,35.8,35.8,35.77,35.79,31000.0,21.9147,21.9147,21.8963,21.9086,31000.0
2007-07-03 11:00:00,35.79,35.79,35.72,35.73,55700.0,21.9086,21.9086,21.8657,21.8718,55700.0
2007-07-03 11:05:00,35.73,35.75,35.71,35.71,78200.0,21.8718,21.8841,21.8596,21.8596,78200.0
2007-07-03 11:10:00,35.72,35.72,35.66,35.67,56000.0,21.8657,21.8657,21.829,21.8351,56000.0
2007-07-03 11:15:00,35.66,35.7,35.65,35.7,78600.0,21.829,21.8535,21.8229,21.8535,78600.0
2007-07-03 11:20:00,35.69,35.69,35.66,35.68,62500.0,21.8474,21.8474,21.829,21.8412,62500.0
2007-07-03 11:25:00,35.69,35.69,35.63,35.63,56000.0,21.8474,21.8474,21.8106,21.8106,56000.0
2007-07-03 11:30:00,35.64,35.64,35.59,35.59,68000.0,21.8168,21.8168,21.7861,21.7861,68000.0
2007-07-03 11:35:00,35.59,35.59,35.53,35.57,124800.0,21.7861,21.7861,21.7494,21.7739,124800.0
2007-07-03 11:40:00,35.57,35.61,35.55,35.56,72200.0,21.7739,21.7984,21.7617,21.7678,72200.0
2007-07-03 11:45:00,35.55,35.56,35.53,35.55,54300.0,21.7617,21.7678,21.7494,21.7617,54300.0
2007-07-03 11:50:00,35.55,35.59,35.54,35.59,38000.0,21.7617,21.7861,21.7555,21.7861,38000.0
2007-07-03 11:55:00,35.58,35.59,35.56,35.57,63200.0,21.78,21.7861,21.7678,21.7739,63200.0
2007-07-03 12:00:00,35.58,35.58,35.55,35.56,71700.0,21.78,21.78,21.7617,21.7678,71700.0
2007-07-03 12:05:00,35.56,35.58,35.56,35.57,56600.0,21.7678,21.78,21.7678,21.7739,56600.0
2007-07-03 12:10:00,35.57,35.58,35.54,35.54,55700.0,21.7739,21.78,21.7555,21.7555,55700.0
2007-07-03 12:15:00,35.55,35.57,35.54,35.56,61600.0,21.7617,21.7739,21.7555,21.7678,61600.0
2007-07-03 12:20:00,35.57,35.61,35.56,35.6,79700.0,21.7739,21.7984,21.7678,21.7923,79700.0
2007-07-03 12:25:00,35.61,35.61,35.57,35.58,53200.0,21.7984,21.7984,21.7739,21.78,53200.0
2007-07-03 12:30:00,35.58,35.6,35.56,35.6,80300.0,21.78,21.7923,21.7678,21.7923,80300.0
2007-07-03 12:35:00,35.6,35.63,35.59,35.62,77900.0,21.7923,21.8106,21.7861,21.8045,77900.0
2007-07-03 12:40:00,35.62,35.64,35.62,35.64,62700.0,21.8045,21.8168,21.8045,21.8168,62700.0
2007-07-03 12:45:00,35.64,35.64,35.61,35.62,91000.0,21.8168,21.8168,21.7984,21.8045,91000.0
2007-07-03 12:50:00,35.61,35.62,35.6,35.6,86900.0,21.7984,21.8045,21.7923,21.7923,86900.0
2007-07-03 12:55:00,35.61,35.68,35.6,35.68,174100.0,21.7984,21.8412,21.7923,21.8412,174100.0
2007-07-05 09:30:00,35.57,35.74,35.4,35.47,238500.0,21.7739,21.878,21.6698,21.7127,238500.0
2007-07-05 09:35:00,35.48,35.51,35.45,35.46,101900.0,21.7188,21.7372,21.7004,21.7066,101900.0
2007-07-05 09:40:00,35.46,35.49,35.39,35.44,116500.0,21.7066,21.7249,21.6637,21.6943,116500.0
2007-07-05 09:45:00,35.45,35.51,35.43,35.5,138300.0,21.7004,21.7372,21.6882,21.7311,138300.0
2007-07-05 09:50:00,35.5,35.52,35.43,35.43,169500.0,21.7311,21.7433,21.6882,21.6882,169500.0
2007-07-05 09:55:00,35.44,35.46,35.42,35.45,121900.0,21.6943,21.7066,21.6821,21.7004,121900.0
2007-07-05 10:00:00,35.45,35.47,35.4,35.42,89300.0,21.7004,21.7127,21.6698,21.6821,89300.0
2007-07-05 10:05:00,35.43,35.45,35.4,35.44,85200.0,21.6882,21.7004,21.6698,21.6943,85200.0
2007-07-05 10:10:00,35.44,35.46,35.43,35.44,61500.0,21.6943,21.7066,21.6882,21.6943,61500.0
2007-07-05 10:15:00,35.44,35.44,35.39,35.41,70600.0,21.6943,21.6943,21.6637,21.676,70600.0
2007-07-05 10:20:00,35.42,35.42,35.39,35.4,60800.0,21.6821,21.6821,21.6637,21.6698,60800.0
2007-07-05 10:25:00,35.4,35.41,35.37,35.4,56900.0,21.6698,21.676,21.6515,21.6698,56900.0
2007-07-05 10:30:00,35.4,35.54,35.4,35.53,133200.0,21.6698,21.7555,21.6698,21.7494,133200.0
2007-07-05 10:35:00,35.54,35.57,35.53,35.55,41200.0,21.7555,21.7739,21.7494,21.7617,41200.0
2007-07-05 10:40:00,35.55,35.55,35.48,35.49,55200.0,21.7617,21.7617,21.7188,21.7249,55200.0
2007-07-05 10:45:00,35.48,35.5,35.46,35.46,57200.0,21.7188,21.7311,21.7066,21.7066,57200.0
2007-07-05 10:50:00,35.46,35.48,35.45,35.45,83400.0,21.7066,21.7188,21.7004,21.7004,83400.0
2007-07-05 10:55:00,35.46,35.46,35.45,35.46,55300.0,21.7066,21.7066,21.7004,21.7066,55300.0
2007-07-05 11:00:00,35.45,35.46,35.37,35.38,156400.0,21.7004,21.7066,21.6515,21.6576,156400.0
2007-07-05 11:05:00,35.37,35.38,35.33,35.34,106800.0,21.6515,21.6576,21.627,21.6331,106800.0
2007-07-05 11:10:00,35.34,35.37,35.32,35.34,106600.0,21.6331,21.6515,21.6209,21.6331,106600.0
2007-07-05 11:15:00,35.34,35.34,35.28,35.3,106600.0,21.6331,21.6331,21.5964,21.6086,106600.0
2007-07-05 11:20:00,35.3,35.37,35.29,35.34,102200.0,21.6086,21.6515,21.6025,21.6331,102200.0
2007-07-05 11:25:00,35.34,35.35,35.32,35.34,53400.0,21.6331,21.6392,21.6209,21.6331,53400.0
2007-07-05 11:30:00,35.33,35.34,35.31,35.31,49200.0,21.627,21.6331,21.6147,21.6147,49200.0
2007-07-05 11:35:00,35.31,35.32,35.3,35.3,37000.0,21.6147,21.6209,21.6086,21.6086,37000.0
2007-07-05 11:40:00,35.3,35.32,35.28,35.28,115100.0,21.6086,21.6209,21.5964,21.5964,115100.0
2007-07-05 11:45:00,35.28,35.29,35.27,35.28,64400.0,21.5964,21.6025,21.5903,21.5964,64400.0
2007-07-05 11:50:00,35.28,35.3,35.27,35.28,34500.0,21.5964,21.6086,21.5903,21.5964,34500.0
2007-07-05 11:55:00,35.28,35.29,35.27,35.29,41900.0,21.5964,21.6025,21.5903,21.6025,41900.0
2007-07-05 12:00:00,35.29,35.31,35.27,35.31,65600.0,21.6025,21.6147,21.5903,21.6147,65600.0
2007-07-05 12:05:00,35.31,35.31,35.27,35.29,62300.0,21.6147,21.6147,21.5903,21.6025,62300.0
2007-07-05 12:10:00,35.28,35.29,35.24,35.26,75000.0,21.5964,21.6025,21.5719,21.5841,75000.0
2007-07-05 12:15:00,35.26,35.27,35.26,35.26,72600.0,21.5841,21.5903,21.5841,21.5841,72600.0
2007-07-05 12:20:00,35.27,35.27,35.23,35.24,57900.0,21.5903,21.5903,21.5658,21.5719,57900.0
2007-07-05 12:25:00,35.24,35.24,35.2,35.21,69700.0,21.5719,21.5719,21.5474,21.5535,69700.0
2007-07-05 12:30:00,35.2,35.21,35.14,35.14,109700.0,21.5474,21.5535,21.5107,21.5107,109700.0
2007-07-05 12:35:00,35.15,35.19,35.12,35.13,135400.0,21.5168,21.5413,21.4984,21.5046,135400.0
2007-07-05 12:40:00,35.14,35.16,35.13,35.16,108000.0,21.5107,21.5229,21.5046,21.5229,108000.0
2007-07-05 12:45:00,35.15,35.16,35.11,35.11,72000.0,21.5168,21.5229,21.4923,21.4923,72000.0
2007-07-05 12:50:00,35.12,35.15,35.11,35.15,53300.0,21.4984,21.5168,21.4923,21.5168,53300.0
2007-07-05 12:55:00,35.14,35.15,35.13,35.14,43400.0,21.5107,21.5168,21.5046,21.5107,43400.0
2007-07-05 13:00:00,35.14,35.45,35.12,35.15,75400.0,21.5107,21.7004,21.4984,21.5168,75400.0
2007-07-05 13:05:00,35.15,35.16,35.14,35.16,63000.0,21.5168,21.5229,21.5107,21.5229,63000.0
2007-07-05 13:10:00,35.15,35.22,35.15,35.2,92900.0,21.5168,21.5597,21.5168,21.5474,92900.0
2007-07-05 13:15:00,35.2,35.21,35.19,35.2,29900.0,21.5474,21.5535,21.5413,21.5474,29900.0
2007-07-05 13:20:00,35.2,35.21,35.2,35.21,21500.0,21.5474,21.5535,21.5474,21.5535,21500.0
2007-07-05 13:25:00,35.2,35.22,35.2,35.22,37300.0,21.5474,21.5597,21.5474,21.5597,37300.0
2007-07-05 13:30:00,35.21,35.25,35.21,35.24,79300.0,21.5535,21.578,21.5535,21.5719,79300.0
2007-07-05 13:35:00,35.25,35.26,35.25,35.26,41800.0,21.578,21.5841,21.578,21.5841,41800.0
2007-07-05 13:40:00,35.26,35.26,35.21,35.22,83600.0,21.5841,21.5841,21.5535,21.5597,83600.0
2007-07-05 13:45:00,35.22,35.23,35.21,35.21,90400.0,21.5597,21.5658,21.5535,21.5535,90400.0
2007-07-05 13:50:00,35.22,35.22,35.19,35.2,48400.0,21.5597,21.5597,21.5413,21.5474,48400.0
2007-07-05 13:55:00,35.2,35.2,35.16,35.16,48900.0,21.5474,21.5474,21.5229,21.5229,48900.0
2007-07-05 14:00:00,35.16,35.19,35.12,35.19,159600.0,21.5229,21.5413,21.4984,21.5413,159600.0
2007-07-05 14:05:00,35.19,35.22,35.19,35.2,88200.0,21.5413,21.5597,21.5413,21.5474,88200.0
2007-07-05 14:10:00,35.2,35.22,35.2,35.2,25500.0,21.5474,21.5597,21.5474,21.5474,25500.0
2007-07-05 14:15:00,35.2,35.26,35.2,35.22,69000.0,21.5474,21.5841,21.5474,21.5597,69000.0
2007-07-05 14:20:00,35.23,35.25,35.22,35.24,35500.0,21.5658,21.578,21.5597,21.5719,35500.0
2007-07-05 14:25:00,35.24,35.24,35.19,35.2,113000.0,21.5719,21.5719,21.5413,21.5474,113000.0
2007-07-05 14:30:00,35.2,35.24,35.19,35.23,43600.0,21.5474,21.5719,21.5413,21.5658,43600.0
2007-07-05 14:35:00,35.23,35.24,35.22,35.23,49200.0,21.5658,21.5719,21.5597,21.5658,49200.0
2007-07-05 14:40:00,35.22,35.23,35.17,35.19,138900.0,21.5597,21.5658,21.529,21.5413,138900.0
2007-07-05 14:45:00,35.19,35.21,35.18,35.2,78600.0,21.5413,21.5535,21.5352,21.5474,78600.0
2007-07-05 14:50:00,35.2,35.2,35.16,35.16,72800.0,21.5474,21.5474,21.5229,21.5229,72800.0
2007-07-05 14:55:00,35.17,35.18,35.16,35.17,114000.0,21.529,21.5352,21.5229,21.529,114000.0
2007-07-05 15:00:00,35.17,35.18,35.15,35.15,139300.0,21.529,21.5352,21.5168,21.5168,139300.0
2007-07-05 15:05:00,35.16,35.21,35.15,35.2,52200.0,21.5229,21.5535,21.5168,21.5474,52200.0
2007-07-05 15:10:00,35.21,35.23,35.2,35.22,92600.0,21.5535,21.5658,21.5474,21.5597,92600.0
2007-07-05 15:15:00,35.21,35.22,35.18,35.18,67900.0,21.5535,21.5597,21.5352,21.5352,67900.0
2007-07-05 15:20:00,35.19,35.24,35.19,35.22,61600.0,21.5413,21.5719,21.5413,21.5597,61600.0
2007-07-05 15:25:00,35.22,35.26,35.22,35.26,82900.0,21.5597,21.5841,21.5597,21.5841,82900.0
2007-07-05 15:30:00,35.25,35.27,35.24,35.27,110900.0,21.578,21.5903,21.5719,21.5903,110900.0
2007-07-05 15:35:00,35.27,35.3,35.26,35.3,166400.0,21.5903,21.6086,21.5841,21.6086,166400.0
2007-07-05 15:40:00,35.3,35.31,35.29,35.3,203800.0,21.6086,21.6147,21.6025,21.6086,203800.0
2007-07-05 15:45:00,35.3,35.33,35.3,35.33,258600.0,21.6086,21.627,21.6086,21.627,258600.0
2007-07-05 15:50:00,35.33,35.34,35.32,35.33,168000.0,21.627,21.6331,21.6209,21.627,168000.0
2007-07-05 15:55:00,35.33,35.33,35.29,35.3,286600.0,21.627,21.627,21.6025,21.6086,286600.0
2007-07-06 09:30:00,35.24,35.3,35.2,35.24,307200.0,21.5719,21.6086,21.5474,21.5719,307200.0
2007-07-06 09:35:00,35.24,35.24,35.18,35.19,164100.0,21.5719,21.5719,21.5352,21.5413,164100.0
2007-07-06 09:40:00,35.19,35.3,35.19,35.26,140300.0,21.5413,21.6086,21.5413,21.5841,140300.0
2007-07-06 09:45:00,35.26,35.3,35.2,35.21,193700.0,21.5841,21.6086,21.5474,21.5535,193700.0
2007-07-06 09:50:00,35.21,35.25,35.17,35.18,159600.0,21.5535,21.578,21.529,21.5352,159600.0
2007-07-06 09:55:00,35.18,35.2,35.14,35.16,95400.0,21.5352,21.5474,21.5107,21.5229,95400.0
2007-07-06 10:00:00,35.16,35.25,35.16,35.23,146600.0,21.5229,21.578,21.5229,21.5658,146600.0
2007-07-06 10:05:00,35.23,35.28,35.23,35.26,44500.0,21.5658,21.5964,21.5658,21.5841,44500.0
2007-07-06 10:10:00,35.26,35.27,35.24,35.27,51300.0,21.5841,21.5903,21.5719,21.5903,51300.0
2007-07-06 10:15:00,35.27,35.34,35.26,35.34,121300.0,21.5903,21.6331,21.5841,21.6331,121300.0
2007-07-06 10:20:00,35.34,35.36,35.3,35.31,124500.0,21.6331,21.6454,21.6086,21.6147,124500.0
2007-07-06 10:25:00,35.31,35.35,35.29,35.35,92400.0,21.6147,21.6392,21.6025,21.6392,92400.0
2007-07-06 10:30:00,35.35,35.37,35.32,35.32,78400.0,21.6392,21.6515,21.6209,21.6209,78400.0
2007-07-06 10:35:00,35.32,35.33,35.29,35.32,181600.0,21.6209,21.627,21.6025,21.6209,181600.0
2007-07-06 10:40:00,35.31,35.34,35.28,35.32,503600.0,21.6147,21.6331,21.5964,21.6209,503600.0
2007-07-06 10:45:00,35.34,35.36,35.3,35.32,316500.0,21.6331,21.6454,21.6086,21.6209,316500.0
2007-07-06 10:50:00,35.33,35.36,35.3,35.36,95700.0,21.627,21.6454,21.6086,21.6454,95700.0
2007-07-06 10:55:00,35.35,35.35,35.28,35.29,134500.0,21.6392,21.6392,21.5964,21.6025,134500.0
2007-07-06 11:00:00,35.29,35.31,35.25,35.31,61400.0,21.6025,21.6147,21.578,21.6147,61400.0
2007-07-06 11:05:00,35.31,35.36,35.31,35.31,49800.0,21.6147,21.6454,21.6147,21.6147,49800.0
2007-07-06 11:10:00,35.31,35.36,35.31,35.33,97800.0,21.6147,21.6454,21.6147,21.627,97800.0
2007-07-06 11:15:00,35.32,35.35,35.32,35.34,36200.0,21.6209,21.6392,21.6209,21.6331,36200.0
2007-07-06 11:20:00,35.35,35.36,35.29,35.3,136700.0,21.6392,21.6454,21.6025,21.6086,136700.0
2007-07-06 11:25:00,35.3,35.32,35.29,35.31,40800.0,21.6086,21.6209,21.6025,21.6147,40800.0
2007-07-06 11:30:00,35.31,35.36,35.3,35.36,107400.0,21.6147,21.6454,21.6086,21.6454,107400.0
2007-07-06 11:35:00,35.36,35.38,35.34,35.35,71200.0,21.6454,21.6576,21.6331,21.6392,71200.0
2007-07-06 11:40:00,35.35,35.36,35.32,35.32,95700.0,21.6392,21.6454,21.6209,21.6209,95700.0
2007-07-06 11:45:00,35.33,35.34,35.3,35.3,60200.0,21.627,21.6331,21.6086,21.6086,60200.0
2007-07-06 11:50:00,35.31,35.32,35.28,35.29,165300.0,21.6147,21.6209,21.5964,21.6025,165300.0
2007-07-06 11:55:00,35.3,35.32,35.27,35.27,66800.0,21.6086,21.6209,21.5903,21.5903,66800.0
2007-07-06 12:00:00,35.27,35.29,35.26,35.26,70500.0,21.5903,21.6025,21.5841,21.5841,70500.0
2007-07-06 12:05:00,35.26,35.28,35.24,35.26,72400.0,21.5841,21.5964,21.5719,21.5841,72400.0
2007-07-06 12:10:00,35.25,35.26,35.22,35.22,63200.0,21.578,21.5841,21.5597,21.5597,63200.0
2007-07-06 12:15:00,35.23,35.27,35.2,35.25,145200.0,21.5658,21.5903,21.5474,21.578,145200.0
2007-07-06 12:20:00,35.24,35.26,35.23,35.23,55600.0,21.5719,21.5841,21.5658,21.5658,55600.0
2007-07-06 12:25:00,35.23,35.29,35.21,35.27,93300.0,21.5658,21.6025,21.5535,21.5903,93300.0
2007-07-06 12:30:00,35.27,35.28,35.25,35.25,50900.0,21.5903,21.5964,21.578,21.578,50900.0
2007-07-06 12:35:00,35.25,35.28,35.25,35.26,47500.0,21.578,21.5964,21.578,21.5841,47500.0
2007-07-06 12:40:00,35.25,35.25,35.24,35.24,39200.0,21.578,21.578,21.5719,21.5719,39200.0
2007-07-06 12:45:00,35.24,35.28,35.24,35.24,72000.0,21.5719,21.5964,21.5719,21.5719,72000.0
2007-07-06 12:50:00,35.24,35.25,35.23,35.24,49200.0,21.5719,21.578,21.5658,21.5719,49200.0
2007-07-06 12:55:00,35.24,35.25,35.23,35.24,43600.0,21.5719,21.578,21.5658,21.5719,43600.0
2007-07-06 13:00:00,35.24,35.25,35.23,35.23,56500.0,21.5719,21.578,21.5658,21.5658,56500.0
2007-07-06 13:05:00,35.23,35.25,35.23,35.24,29500.0,21.5658,21.578,21.5658,21.5719,29500.0
2007-07-06 13:10:00,35.24,35.25,35.22,35.23,35800.0,21.5719,21.578,21.5597,21.5658,35800.0
2007-07-06 13:15:00,35.23,35.28,35.23,35.25,71500.0,21.5658,21.5964,21.5658,21.578,71500.0
2007-07-06 13:20:00,35.25,35.27,35.23,35.26,85500.0,21.578,21.5903,21.5658,21.5841,85500.0
2007-07-06 13:25:00,35.26,35.27,35.24,35.25,114500.0,21.5841,21.5903,21.5719,21.578,114500.0
2007-07-06 13:30:00,35.24,35.26,35.23,35.24,105400.0,21.5719,21.5841,21.5658,21.5719,105400.0
2007-07-06 13:35:00,35.24,35.27,35.24,35.26,86700.0,21.5719,21.5903,21.5719,21.5841,86700.0
2007-07-06 13:40:00,35.26,35.26,35.22,35.24,116400.0,21.5841,21.5841,21.5597,21.5719,116400.0
2007-07-06 13:45:00,35.23,35.27,35.22,35.27,75100.0,21.5658,21.5903,21.5597,21.5903,75100.0
2007-07-06 13:50:00,35.27,35.3,35.26,35.28,91300.0,21.5903,21.6086,21.5841,21.5964,91300.0
2007-07-06 13:55:00,35.28,35.33,35.28,35.31,152100.0,21.5964,21.627,21.5964,21.6147,152100.0
2007-07-06 14:00:00,35.32,35.32,35.29,35.3,92500.0,21.6209,21.6209,21.6025,21.6086,92500.0
2007-07-06 14:05:00,35.3,35.35,35.29,35.34,132600.0,21.6086,21.6392,21.6025,21.6331,132600.0
2007-07-06 14:10:00,35.34,35.38,35.32,35.35,130500.0,21.6331,21.6576,21.6209,21.6392,130500.0
2007-07-06 14:15:00,35.35,35.35,35.29,35.31,118600.0,21.6392,21.6392,21.6025,21.6147,118600.0
2007-07-06 14:20:00,35.32,35.32,35.28,35.28,64300.0,21.6209,21.6209,21.5964,21.5964,64300.0
2007-07-06 14:25:00,35.29,35.32,35.28,35.32,56400.0,21.6025,21.6209,21.5964,21.6209,56400.0
2007-07-06 14:30:00,35.31,35.32,35.3,35.32,39800.0,21.6147,21.6209,21.6086,21.6209,39800.0
2007-07-06 14:35:00,35.32,35.38,35.31,35.37,110700.0,21.6209,21.6576,21.6147,21.6515,110700.0
2007-07-06 14:40:00,35.37,35.37,35.34,35.35,80600.0,21.6515,21.6515,21.6331,21.6392,80600.0
2007-07-06 14:45:00,35.35,35.35,35.32,35.32,85600.0,21.6392,21.6392,21.6209,21.6209,85600.0
2007-07-06 14:50:00,35.32,35.32,35.31,35.31,43400.0,21.6209,21.6209,21.6147,21.6147,43400.0
2007-07-06 14:55:00,35.32,35.35,35.29,35.34,98800.0,21.6209,21.6392,21.6025,21.6331,98800.0
2007-07-06 15:00:00,35.34,35.35,35.32,35.33,82800.0,21.6331,21.6392,21.6209,21.627,82800.0
2007-07-06 15:05:00,35.32,35.34,35.32,35.34,57700.0,21.6209,21.6331,21.6209,21.6331,57700.0
2007-07-06 15:10:00,35.33,35.34,35.31,35.32,107400.0,21.627,21.6331,21.6147,21.6209,107400.0
2007-07-06 15:15:00,35.32,35.33,35.31,35.33,39200.0,21.6209,21.627,21.6147,21.627,39200.0
2007-07-06 15:20:00,35.32,35.33,35.32,35.33,50100.0,21.6209,21.627,21.6209,21.627,50100.0
2007-07-06 15:25:00,35.33,35.34,35.29,35.33,134400.0,21.627,21.6331,21.6025,21.627,134400.0
2007-07-06 15:30:00,35.33,35.38,35.33,35.37,127300.0,21.627,21.6576,21.627,21.6515,127300.0
2007-07-06 15:35:00,35.38,35.4,35.36,35.38,131800.0,21.6576,21.6698,21.6454,21.6576,131800.0
2007-07-06 15:40:00,35.38,35.39,35.37,35.38,143100.0,21.6576,21.6637,21.6515,21.6576,143100.0
2007-07-06 15:45:00,35.38,35.38,35.34,35.36,198400.0,21.6576,21.6576,21.6331,21.6454,198400.0
2007-07-06 15:50:00,35.36,35.37,35.32,35.33,283100.0,21.6454,21.6515,21.6209,21.627,283100.0
2007-07-06 15:55:00,35.33,35.37,35.31,35.35,217200.0,21.627,21.6515,21.6147,21.6392,217200.0
2007-07-09 09:30:00,35.4,35.59,35.12,35.36,263700.0,21.6698,21.7861,21.4984,21.6454,263700.0
2007-07-09 09:35:00,35.37,35.4,35.33,35.35,130200.0,21.6515,21.6698,21.627,21.6392,130200.0
2007-07-09 09:40:00,35.36,35.38,35.34,35.35,129300.0,21.6454,21.6576,21.6331,21.6392,129300.0
2007-07-09 09:45:00,35.35,35.36,35.27,35.29,106600.0,21.6392,21.6454,21.5903,21.6025,106600.0
2007-07-09 09:50:00,35.29,35.3,35.27,35.28,98100.0,21.6025,21.6086,21.5903,21.5964,98100.0
2007-07-09 09:55:00,35.28,35.28,35.22,35.23,102200.0,21.5964,21.5964,21.5597,21.5658,102200.0
2007-07-09 10:00:00,35.22,35.26,35.21,35.25,129600.0,21.5597,21.5841,21.5535,21.578,129600.0
2007-07-09 10:05:00,35.24,35.24,35.21,35.21,97600.0,21.5719,21.5719,21.5535,21.5535,97600.0
2007-07-09 10:10:00,35.21,35.25,35.21,35.24,111000.0,21.5535,21.578,21.5535,21.5719,111000.0
2007-07-09 10:15:00,35.25,35.31,35.23,35.28,173200.0,21.578,21.6147,21.5658,21.5964,173200.0
2007-07-09 10:20:00,35.28,35.29,35.26,35.26,121300.0,21.5964,21.6025,21.5841,21.5841,121300.0
2007-07-09 10:25:00,35.26,35.27,35.23,35.26,100700.0,21.5841,21.5903,21.5658,21.5841,100700.0
2007-07-09 10:30:00,35.27,35.31,35.22,35.22,228300.0,21.5903,21.6147,21.5597,21.5597,228300.0
2007-07-09 10:35:00,35.22,35.24,35.15,35.16,259400.0,21.5597,21.5719,21.5168,21.5229,259400.0
2007-07-09 10:40:00,35.16,35.17,35.11,35.11,204800.0,21.5229,21.529,21.4923,21.4923,204800.0
2007-07-09 10:45:00,35.12,35.19,35.11,35.16,282000.0,21.4984,21.5413,21.4923,21.5229,282000.0
2007-07-09 10:50:00,35.15,35.17,35.14,35.15,118700.0,21.5168,21.529,21.5107,21.5168,118700.0
2007-07-09 10:55:00,35.15,35.16,35.1,35.11,260000.0,21.5168,21.5229,21.4862,21.4923,260000.0
2007-07-09 11:00:00,35.1,35.15,35.1,35.11,116100.0,21.4862,21.5168,21.4862,21.4923,116100.0
2007-07-09 11:05:00,35.1,35.16,35.1,35.13,152600.0,21.4862,21.5229,21.4862,21.5046,152600.0
2007-07-09 11:10:00,35.12,35.13,35.09,35.09,82000.0,21.4984,21.5046,21.4801,21.4801,82000.0
2007-07-09 11:15:00,35.09,35.13,35.09,35.12,176500.0,21.4801,21.5046,21.4801,21.4984,176500.0
2007-07-09 11:20:00,35.13,35.15,35.09,35.15,119300.0,21.5046,21.5168,21.4801,21.5168,119300.0
2007-07-09 11:25:00,35.14,35.2,35.14,35.19,96700.0,21.5107,21.5474,21.5107,21.5413,96700.0
2007-07-09 11:30:00,35.19,35.19,35.13,35.13,149400.0,21.5413,21.5413,21.5046,21.5046,149400.0
2007-07-09 11:35:00,35.14,35.15,35.11,35.11,216700.0,21.5107,21.5168,21.4923,21.4923,216700.0
2007-07-09 11:40:00,35.1,35.14,35.1,35.13,74800.0,21.4862,21.5107,21.4862,21.5046,74800.0
2007-07-09 11:45:00,35.14,35.14,35.1,35.1,93300.0,21.5107,21.5107,21.4862,21.4862,93300.0
2007-07-09 11:50:00,35.1,35.19,35.09,35.17,205900.0,21.4862,21.5413,21.4801,21.529,205900.0
2007-07-09 11:55:00,35.17,35.17,35.13,35.13,76500.0,21.529,21.529,21.5046,21.5046,76500.0
2007-07-09 12:00:00,35.14,35.14,35.11,35.11,55400.0,21.5107,21.5107,21.4923,21.4923,55400.0
2007-07-09 12:05:00,35.1,35.11,35.1,35.1,102900.0,21.4862,21.4923,21.4862,21.4862,102900.0
2007-07-09 12:10:00,35.11,35.11,35.08,35.09,85300.0,21.4923,21.4923,21.474,21.4801,85300.0
2007-07-09 12:15:00,35.1,35.12,35.09,35.11,46600.0,21.4862,21.4984,21.4801,21.4923,46600.0
2007-07-09 12:20:00,35.1,35.12,35.1,35.11,49900.0,21.4862,21.4984,21.4862,21.4923,49900.0
2007-07-09 12:25:00,35.11,35.13,35.1,35.13,88400.0,21.4923,21.5046,21.4862,21.5046,88400.0
2007-07-09 12:30:00,35.13,35.19,35.13,35.17,113500.0,21.5046,21.5413,21.5046,21.529,113500.0
2007-07-09 12:35:00,35.17,35.19,35.14,35.15,88400.0,21.529,21.5413,21.5107,21.5168,88400.0
2007-07-09 12:40:00,35.16,35.16,35.13,35.15,34100.0,21.5229,21.5229,21.5046,21.5168,34100.0
2007-07-09 12:45:00,35.15,35.18,35.15,35.17,78000.0,21.5168,21.5352,21.5168,21.529,78000.0
2007-07-09 12:50:00,35.17,35.23,35.16,35.21,165200.0,21.529,21.5658,21.5229,21.5535,165200.0
2007-07-09 12:55:00,35.22,35.25,35.21,35.23,150800.0,21.5597,21.578,21.5535,21.5658,150800.0
2007-07-09 13:00:00,35.24,35.24,35.19,35.19,93100.0,21.5719,21.5719,21.5413,21.5413,93100.0
2007-07-09 13:05:00,35.19,35.2,35.12,35.12,107700.0,21.5413,21.5474,21.4984,21.4984,107700.0
2007-07-09 13:10:00,35.13,35.17,35.12,35.15,96600.0,21.5046,21.529,21.4984,21.5168,96600.0
2007-07-09 13:15:00,35.15,35.15,35.13,35.15,64500.0,21.5168,21.5168,21.5046,21.5168,64500.0
2007-07-09 13:20:00,35.14,35.15,35.13,35.14,46200.0,21.5107,21.5168,21.5046,21.5107,46200.0
2007-07-09 13:25:00,35.13,35.16,35.13,35.16,65100.0,21.5046,21.5229,21.5046,21.5229,65100.0
2007-07-09 13:30:00,35.17,35.17,35.12,35.12,89200.0,21.529,21.529,21.4984,21.4984,89200.0
2007-07-09 13:35:00,35.13,35.14,35.1,35.14,51000.0,21.5046,21.5107,21.4862,21.5107,51000.0
2007-07-09 13:40:00,35.13,35.16,35.12,35.12,71800.0,21.5046,21.5229,21.4984,21.4984,71800.0
2007-07-09 13:45:00,35.13,35.14,35.12,35.14,30400.0,21.5046,21.5107,21.4984,21.5107,30400.0
2007-07-09 13:50:00,35.14,35.16,35.13,35.16,79900.0,21.5107,21.5229,21.5046,21.5229,79900.0
2007-07-09 13:55:00,35.15,35.16,35.13,35.14,53700.0,21.5168,21.5229,21.5046,21.5107,53700.0
2007-07-09 14:00:00,35.14,35.15,35.12,35.13,61300.0,21.5107,21.5168,21.4984,21.5046,61300.0
2007-07-09 14:05:00,35.13,35.13,35.11,35.12,44200.0,21.5046,21.5046,21.4923,21.4984,44200.0
2007-07-09 14:10:00,35.11,35.15,35.11,35.12,115200.0,21.4923,21.5168,21.4923,21.4984,115200.0
2007-07-09 14:15:00,35.13,35.13,35.09,35.11,172300.0,21.5046,21.5046,21.4801,21.4923,172300.0
2007-07-09 14:20:00,35.11,35.12,35.1,35.1,55000.0,21.4923,21.4984,21.4862,21.4862,55000.0
2007-07-09 14:25:00,35.1,35.11,35.08,35.1,116500.0,21.4862,21.4923,21.474,21.4862,116500.0
2007-07-09 14:30:00,35.1,35.11,35.09,35.09,79300.0,21.4862,21.4923,21.4801,21.4801,79300.0
2007-07-09 14:35:00,35.1,35.12,35.09,35.1,188100.0,21.4862,21.4984,21.4801,21.4862,188100.0
2007-07-09 14:40:00,35.1,35.11,35.09,35.11,111000.0,21.4862,21.4923,21.4801,21.4923,111000.0
2007-07-09 14:45:00,35.11,35.13,35.09,35.11,99200.0,21.4923,21.5046,21.4801,21.4923,99200.0
2007-07-09 14:50:00,35.12,35.15,35.09,35.11,89600.0,21.4984,21.5168,21.4801,21.4923,89600.0
2007-07-09 14:55:00,35.11,35.13,35.1,35.12,88600.0,21.4923,21.5046,21.4862,21.4984,88600.0
2007-07-09 15:00:00,35.12,35.14,35.11,35.13,75100.0,21.4984,21.5107,21.4923,21.5046,75100.0
2007-07-09 15:05:00,35.13,35.15,35.11,35.14,105000.0,21.5046,21.5168,21.4923,21.5107,105000.0
2007-07-09 15:10:00,35.14,35.15,35.11,35.15,120000.0,21.5107,21.5168,21.4923,21.5168,120000.0
2007-07-09 15:15:00,35.15,35.17,35.14,35.17,151700.0,21.5168,21.529,21.5107,21.529,151700.0
2007-07-09 15:20:00,35.17,35.17,35.13,35.14,107300.0,21.529,21.529,21.5046,21.5107,107300.0
2007-07-09 15:25:00,35.14,35.15,35.11,35.13,125200.0,21.5107,21.5168,21.4923,21.5046,125200.0
2007-07-09 15:30:00,35.13,35.13,35.09,35.11,133500.0,21.5046,21.5046,21.4801,21.4923,133500.0
2007-07-09 15:35:00,35.12,35.14,35.11,35.13,84900.0,21.4984,21.5107,21.4923,21.5046,84900.0
2007-07-09 15:40:00,35.13,35.15,35.12,35.12,163400.0,21.5046,21.5168,21.4984,21.4984,163400.0
2007-07-09 15:45:00,35.13,35.13,35.1,35.11,231700.0,21.5046,21.5046,21.4862,21.4923,231700.0
2007-07-09 15:50:00,35.1,35.12,35.09,35.1,217600.0,21.4862,21.4984,21.4801,21.4862,217600.0
2007-07-09 15:55:00,35.11,35.12,35.08,35.08,275100.0,21.4923,21.4984,21.474,21.474,275100.0
2007-07-10 09:30:00,35.0,35.0,34.9,34.9,360000.0,21.425,21.425,21.3638,21.3638,360000.0
2007-07-10 09:35:00,34.9,34.93,34.81,34.83,302500.0,21.3638,21.3821,21.3087,21.3209,302500.0
2007-07-10 09:40:00,34.83,34.83,34.77,34.78,534100.0,21.3209,21.3209,21.2842,21.2903,534100.0
2007-07-10 09:45:00,34.78,34.78,34.73,34.75,294200.0,21.2903,21.2903,21.2597,21.2719,294200.0
2007-07-10 09:50:00,34.75,34.76,34.72,34.75,200700.0,21.2719,21.2781,21.2536,21.2719,200700.0
2007-07-10 09:55:00,34.75,34.75,34.71,34.71,436400.0,21.2719,21.2719,21.2475,21.2475,436400.0
2007-07-10 10:00:00,34.71,34.71,34.64,34.65,313200.0,21.2475,21.2475,21.2046,21.2107,313200.0
2007-07-10 10:05:00,34.66,34.68,34.64,34.66,168600.0,21.2169,21.2291,21.2046,21.2169,168600.0
2007-07-10 10:10:00,34.66,34.67,34.64,34.64,391700.0,21.2169,21.223,21.2046,21.2046,391700.0
2007-07-10 10:15:00,34.64,34.66,34.64,34.64,295700.0,21.2046,21.2169,21.2046,21.2046,295700.0
2007-07-10 10:20:00,34.64,34.66,34.62,34.62,245900.0,21.2046,21.2169,21.1924,21.1924,245900.0
2007-07-10 10:25:00,34.62,34.64,34.6,34.63,180300.0,21.1924,21.2046,21.1801,21.1985,180300.0
2007-07-10 10:30:00,34.64,34.64,34.6,34.61,179900.0,21.2046,21.2046,21.1801,21.1862,179900.0
2007-07-10 10:35:00,34.61,34.63,34.6,34.61,173700.0,21.1862,21.1985,21.1801,21.1862,173700.0
2007-07-10 10:40:00,34.6,34.61,34.6,34.6,315900.0,21.1801,21.1862,21.1801,21.1801,315900.0
2007-07-10 10:45:00,34.6,34.6,34.52,34.53,315700.0,21.1801,21.1801,21.1312,21.1373,315700.0
2007-07-10 10:50:00,34.53,34.57,34.52,34.56,172300.0,21.1373,21.1618,21.1312,21.1556,172300.0
2007-07-10 10:55:00,34.55,34.57,34.53,34.57,395600.0,21.1495,21.1618,21.1373,21.1618,395600.0
2007-07-10 11:00:00,34.57,34.63,34.56,34.6,183900.0,21.1618,21.1985,21.1556,21.1801,183900.0
2007-07-10 11:05:00,34.6,34.64,34.6,34.61,233500.0,21.1801,21.2046,21.1801,21.1862,233500.0
2007-07-10 11:10:00,34.62,34.66,34.62,34.66,122100.0,21.1924,21.2169,21.1924,21.2169,122100.0
2007-07-10 11:15:00,34.66,34.74,34.65,34.72,390600.0,21.2169,21.2658,21.2107,21.2536,390600.0
2007-07-10 11:20:00,34.72,34.75,34.65,34.67,248100.0,21.2536,21.2719,21.2107,21.223,248100.0
2007-07-10 11:25:00,34.68,34.7,34.66,34.68,147400.0,21.2291,21.2413,21.2169,21.2291,147400.0
2007-07-10 11:30:00,34.68,34.69,34.67,34.68,68000.0,21.2291,21.2352,21.223,21.2291,68000.0
2007-07-10 11:35:00,34.67,34.7,34.66,34.67,318900.0,21.223,21.2413,21.2169,21.223,318900.0
2007-07-10 11:40:00,34.67,34.68,34.65,34.66,122900.0,21.223,21.2291,21.2107,21.2169,122900.0
2007-07-10 11:45:00,34.65,34.66,34.64,34.65,113000.0,21.2107,21.2169,21.2046,21.2107,113000.0
2007-07-10 11:50:00,34.64,34.66,34.63,34.65,133200.0,21.2046,21.2169,21.1985,21.2107,133200.0
2007-07-10 11:55:00,34.65,34.67,34.64,34.66,195000.0,21.2107,21.223,21.2046,21.2169,195000.0
2007-07-10 12:00:00,34.66,34.69,34.66,34.69,73200.0,21.2169,21.2352,21.2169,21.2352,73200.0
2007-07-10 12:05:00,34.69,34.71,34.66,34.66,143700.0,21.2352,21.2475,21.2169,21.2169,143700.0
2007-07-10 12:10:00,34.66,34.67,34.63,34.63,121300.0,21.2169,21.223,21.1985,21.1985,121300.0
2007-07-10 12:15:00,34.63,34.67,34.62,34.63,231900.0,21.1985,21.223,21.1924,21.1985,231900.0
2007-07-10 12:20:00,34.63,34.67,34.62,34.65,154000.0,21.1985,21.223,21.1924,21.2107,154000.0
2007-07-10 12:25:00,34.65,34.65,34.62,34.63,128100.0,21.2107,21.2107,21.1924,21.1985,128100.0
2007-07-10 12:30:00,34.63,34.65,34.61,34.62,91900.0,21.1985,21.2107,21.1862,21.1924,91900.0
2007-07-10 12:35:00,34.63,34.66,34.62,34.64,143500.0,21.1985,21.2169,21.1924,21.2046,143500.0
2007-07-10 12:40:00,34.64,34.65,34.63,34.63,152100.0,21.2046,21.2107,21.1985,21.1985,152100.0
2007-07-10 12:45:00,34.63,34.64,34.6,34.61,193300.0,21.1985,21.2046,21.1801,21.1862,193300.0
2007-07-10 12:50:00,34.62,34.64,34.61,34.63,81400.0,21.1924,21.2046,21.1862,21.1985,81400.0
2007-07-10 12:55:00,34.63,34.64,34.6,34.62,232200.0,21.1985,21.2046,21.1801,21.1924,232200.0
2007-07-10 13:00:00,34.62,34.64,34.6,34.6,306300.0,21.1924,21.2046,21.1801,21.1801,306300.0
2007-07-10 13:05:00,34.6,34.64,34.6,34.6,153300.0,21.1801,21.2046,21.1801,21.1801,153300.0
2007-07-10 13:10:00,34.61,34.64,34.6,34.64,184400.0,21.1862,21.2046,21.1801,21.2046,184400.0
2007-07-10 13:15:00,34.64,34.64,34.6,34.61,128400.0,21.2046,21.2046,21.1801,21.1862,128400.0
2007-07-10 13:20:00,34.61,34.61,34.52,34.55,386000.0,21.1862,21.1862,21.1312,21.1495,386000.0
2007-07-10 13:25:00,34.55,34.57,34.52,34.52,149300.0,21.1495,21.1618,21.1312,21.1312,149300.0
2007-07-10 13:30:00,34.53,34.53,34.51,34.53,132700.0,21.1373,21.1373,21.125,21.1373,132700.0
2007-07-10 13:35:00,34.52,34.58,34.52,34.57,205200.0,21.1312,21.1679,21.1312,21.1618,205200.0
2007-07-10 13:40:00,34.56,34.59,34.55,34.57,129500.0,21.1556,21.174,21.1495,21.1618,129500.0
2007-07-10 13:45:00,34.57,34.57,34.42,34.46,346100.0,21.1618,21.1618,21.0699,21.0944,346100.0
2007-07-10 13:50:00,34.47,34.47,34.4,34.41,158000.0,21.1005,21.1005,21.0577,21.0638,158000.0
2007-07-10 13:55:00,34.41,34.45,34.39,34.4,163100.0,21.0638,21.0883,21.0516,21.0577,163100.0
2007-07-10 14:00:00,34.41,34.42,34.33,34.35,326300.0,21.0638,21.0699,21.0148,21.0271,326300.0
2007-07-10 14:05:00,34.35,34.44,34.35,34.4,330300.0,21.0271,21.0822,21.0271,21.0577,330300.0
2007-07-10 14:10:00,34.39,34.43,34.37,34.38,225900.0,21.0516,21.0761,21.0393,21.0455,225900.0
2007-07-10 14:15:00,34.38,34.43,34.35,34.4,254500.0,21.0455,21.0761,21.0271,21.0577,254500.0
2007-07-10 14:20:00,34.41,34.43,34.37,34.39,167100.0,21.0638,21.0761,21.0393,21.0516,167100.0
2007-07-10 14:25:00,34.39,34.4,34.37,34.38,82200.0,21.0516,21.0577,21.0393,21.0455,82200.0
2007-07-10 14:30:00,34.38,34.47,34.36,34.47,316500.0,21.0455,21.1005,21.0332,21.1005,316500.0
2007-07-10 14:35:00,34.48,34.48,34.44,34.44,166400.0,21.1067,21.1067,21.0822,21.0822,166400.0
2007-07-10 14:40:00,34.44,34.51,34.42,34.48,261400.0,21.0822,21.125,21.0699,21.1067,261400.0
2007-07-10 14:45:00,34.47,34.51,34.43,34.44,258400.0,21.1005,21.125,21.0761,21.0822,258400.0
2007-07-10 14:50:00,34.44,34.5,34.44,34.5,209300.0,21.0822,21.1189,21.0822,21.1189,209300.0
2007-07-10 14:55:00,34.5,34.54,34.47,34.51,200500.0,21.1189,21.1434,21.1005,21.125,200500.0
2007-07-10 15:00:00,34.5,34.56,34.5,34.53,197600.0,21.1189,21.1556,21.1189,21.1373,197600.0
2007-07-10 15:05:00,34.53,34.53,34.46,34.48,259800.0,21.1373,21.1373,21.0944,21.1067,259800.0
2007-07-10 15:10:00,34.47,34.49,34.44,34.46,227100.0,21.1005,21.1128,21.0822,21.0944,227100.0
2007-07-10 15:15:00,34.46,34.5,34.45,34.5,143800.0,21.0944,21.1189,21.0883,21.1189,143800.0
2007-07-10 15:20:00,34.5,34.55,34.47,34.54,179900.0,21.1189,21.1495,21.1005,21.1434,179900.0
2007-07-10 15:25:00,34.55,34.56,34.49,34.52,314800.0,21.1495,21.1556,21.1128,21.1312,314800.0
2007-07-10 15:30:00,34.51,34.52,34.46,34.49,301500.0,21.125,21.1312,21.0944,21.1128,301500.0
2007-07-10 15:35:00,34.49,34.52,34.48,34.49,331500.0,21.1128,21.1312,21.1067,21.1128,331500.0
2007-07-10 15:40:00,34.49,34.49,34.43,34.43,405600.0,21.1128,21.1128,21.0761,21.0761,405600.0
2007-07-10 15:45:00,34.44,34.46,34.42,34.42,468700.0,21.0822,21.0944,21.0699,21.0699,468700.0
2007-07-10 15:50:00,34.42,34.49,34.42,34.49,481100.0,21.0699,21.1128,21.0699,21.1128,481100.0
2007-07-10 15:55:00,34.49,34.51,34.45,34.45,696900.0,21.1128,21.125,21.0883,21.0883,696900.0
2007-07-11 09:30:00,34.4,34.52,34.34,34.51,293000.0,21.0577,21.1312,21.021,21.125,293000.0
2007-07-11 09:35:00,34.5,34.54,34.5,34.52,207800.0,21.1189,21.1434,21.1189,21.1312,207800.0
2007-07-11 09:40:00,34.52,34.66,34.51,34.64,309700.0,21.1312,21.2169,21.125,21.2046,309700.0
2007-07-11 09:45:00,34.64,34.68,34.63,34.67,288800.0,21.2046,21.2291,21.1985,21.223,288800.0
2007-07-11 09:50:00,34.67,34.69,34.61,34.64,324300.0,21.223,21.2352,21.1862,21.2046,324300.0
2007-07-11 09:55:00,34.65,34.65,34.55,34.64,364500.0,21.2107,21.2107,21.1495,21.2046,364500.0
2007-07-11 10:00:00,34.63,34.69,34.59,34.68,249900.0,21.1985,21.2352,21.174,21.2291,249900.0
2007-07-11 10:05:00,34.67,34.67,34.53,34.56,225500.0,21.223,21.223,21.1373,21.1556,225500.0
2007-07-11 10:10:00,34.56,34.61,34.55,34.59,244700.0,21.1556,21.1862,21.1495,21.174,244700.0
2007-07-11 10:15:00,34.58,34.63,34.57,34.58,1284100.0,21.1679,21.1985,21.1618,21.1679,1284100.0
2007-07-11 10:20:00,34.58,34.71,34.57,34.7,366400.0,21.1679,21.2475,21.1618,21.2413,366400.0
2007-07-11 10:25:00,34.7,34.75,34.7,34.75,213000.0,21.2413,21.2719,21.2413,21.2719,213000.0
2007-07-11 10:30:00,34.76,34.78,34.68,34.68,250600.0,21.2781,21.2903,21.2291,21.2291,250600.0
2007-07-11 10:35:00,34.67,34.72,34.62,34.65,155200.0,21.223,21.2536,21.1924,21.2107,155200.0
2007-07-11 10:40:00,34.65,34.69,34.65,34.67,236200.0,21.2107,21.2352,21.2107,21.223,236200.0
2007-07-11 10:45:00,34.67,34.68,34.65,34.66,111800.0,21.223,21.2291,21.2107,21.2169,111800.0
2007-07-11 10:50:00,34.66,34.71,34.66,34.7,103000.0,21.2169,21.2475,21.2169,21.2413,103000.0
2007-07-11 10:55:00,34.7,34.73,34.7,34.71,107500.0,21.2413,21.2597,21.2413,21.2475,107500.0
2007-07-11 11:00:00,34.71,34.75,34.71,34.74,102500.0,21.2475,21.2719,21.2475,21.2658,102500.0
2007-07-11 11:05:00,34.74,34.87,34.73,34.86,415600.0,21.2658,21.3454,21.2597,21.3393,415600.0
2007-07-11 11:10:00,34.86,34.86,34.81,34.85,191900.0,21.3393,21.3393,21.3087,21.3332,191900.0
2007-07-11 11:15:00,34.86,34.93,34.83,34.93,265000.0,21.3393,21.3821,21.3209,21.3821,265000.0
2007-07-11 11:20:00,34.92,35.0,34.91,34.99,418900.0,21.376,21.425,21.3699,21.4189,418900.0
2007-07-11 11:25:00,34.98,35.0,34.91,34.94,221500.0,21.4127,21.425,21.3699,21.3883,221500.0
2007-07-11 11:30:00,34.94,34.97,34.85,34.88,149200.0,21.3883,21.4066,21.3332,21.3515,149200.0
2007-07-11 11:35:00,34.88,34.92,34.87,34.9,128900.0,21.3515,21.376,21.3454,21.3638,128900.0
2007-07-11 11:40:00,34.9,34.9,34.85,34.85,72400.0,21.3638,21.3638,21.3332,21.3332,72400.0
2007-07-11 11:45:00,34.85,34.86,34.81,34.82,82000.0,21.3332,21.3393,21.3087,21.3148,82000.0
2007-07-11 11:50:00,34.82,34.82,34.78,34.79,103400.0,21.3148,21.3148,21.2903,21.2964,103400.0
2007-07-11 11:55:00,34.79,34.84,34.77,34.84,159500.0,21.2964,21.327,21.2842,21.327,159500.0
2007-07-11 12:00:00,34.84,34.88,34.83,34.85,135200.0,21.327,21.3515,21.3209,21.3332,135200.0
2007-07-11 12:05:00,34.86,34.86,34.78,34.78,111100.0,21.3393,21.3393,21.2903,21.2903,111100.0
2007-07-11 12:10:00,34.77,34.83,34.77,34.79,160100.0,21.2842,21.3209,21.2842,21.2964,160100.0
2007-07-11 12:15:00,34.79,34.8,34.69,34.72,159000.0,21.2964,21.3026,21.2352,21.2536,159000.0
2007-07-11 12:20:00,34.71,34.76,34.69,34.73,137300.0,21.2475,21.2781,21.2352,21.2597,137300.0
2007-07-11 12:25:00,34.72,34.74,34.7,34.72,91000.0,21.2536,21.2658,21.2413,21.2536,91000.0
2007-07-11 12:30:00,34.72,34.78,34.72,34.78,64700.0,21.2536,21.2903,21.2536,21.2903,64700.0
2007-07-11 12:35:00,34.78,34.83,34.77,34.83,79100.0,21.2903,21.3209,21.2842,21.3209,79100.0
2007-07-11 12:40:00,34.83,34.83,34.78,34.79,106500.0,21.3209,21.3209,21.2903,21.2964,106500.0
2007-07-11 12:45:00,34.8,34.8,34.73,34.73,82300.0,21.3026,21.3026,21.2597,21.2597,82300.0
2007-07-11 12:50:00,34.74,34.75,34.7,34.7,92100.0,21.2658,21.2719,21.2413,21.2413,92100.0
2007-07-11 12:55:00,34.7,34.73,34.69,34.71,97500.0,21.2413,21.2597,21.2352,21.2475,97500.0
2007-07-11 13:00:00,34.71,34.77,34.7,34.76,67400.0,21.2475,21.2842,21.2413,21.2781,67400.0
2007-07-11 13:05:00,34.77,34.77,34.76,34.77,35400.0,21.2842,21.2842,21.2781,21.2842,35400.0
2007-07-11 13:10:00,34.77,34.8,34.7,34.74,177200.0,21.2842,21.3026,21.2413,21.2658,177200.0
2007-07-11 13:15:00,34.75,34.78,34.74,34.78,123000.0,21.2719,21.2903,21.2658,21.2903,123000.0
2007-07-11 13:20:00,34.77,34.8,34.75,34.77,109100.0,21.2842,21.3026,21.2719,21.2842,109100.0
2007-07-11 13:25:00,34.76,34.78,34.75,34.78,80500.0,21.2781,21.2903,21.2719,21.2903,80500.0
2007-07-11 13:30:00,34.77,34.82,34.76,34.76,110800.0,21.2842,21.3148,21.2781,21.2781,110800.0
2007-07-11 13:35:00,34.76,34.84,34.75,34.83,88600.0,21.2781,21.327,21.2719,21.3209,88600.0
2007-07-11 13:40:00,34.83,34.83,34.76,34.82,94300.0,21.3209,21.3209,21.2781,21.3148,94300.0
2007-07-11 13:45:00,34.82,34.86,34.81,34.83,112200.0,21.3148,21.3393,21.3087,21.3209,112200.0
2007-07-11 13:50:00,34.82,34.84,34.77,34.79,98400.0,21.3148,21.327,21.2842,21.2964,98400.0
2007-07-11 13:55:00,34.78,34.79,34.65,34.65,183600.0,21.2903,21.2964,21.2107,21.2107,183600.0
2007-07-11 14:00:00,34.65,34.74,34.65,34.71,217500.0,21.2107,21.2658,21.2107,21.2475,217500.0
2007-07-11 14:05:00,34.71,34.71,34.65,34.68,207500.0,21.2475,21.2475,21.2107,21.2291,207500.0
2007-07-11 14:10:00,34.68,34.79,34.68,34.77,166800.0,21.2291,21.2964,21.2291,21.2842,166800.0
2007-07-11 14:15:00,34.77,34.78,34.74,34.78,201500.0,21.2842,21.2903,21.2658,21.2903,201500.0
2007-07-11 14:20:00,34.78,34.79,34.74,34.75,102600.0,21.2903,21.2964,21.2658,21.2719,102600.0
2007-07-11 14:25:00,34.75,34.78,34.72,34.77,118400.0,21.2719,21.2903,21.2536,21.2842,118400.0
2007-07-11 14:30:00,34.76,34.78,34.7,34.71,135600.0,21.2781,21.2903,21.2413,21.2475,135600.0
2007-07-11 14:35:00,34.72,34.76,34.71,34.71,164900.0,21.2536,21.2781,21.2475,21.2475,164900.0
2007-07-11 14:40:00,34.71,34.73,34.67,34.69,159200.0,21.2475,21.2597,21.223,21.2352,159200.0
2007-07-11 14:45:00,34.7,34.74,34.64,34.64,158900.0,21.2413,21.2658,21.2046,21.2046,158900.0
2007-07-11 14:50:00,34.65,34.67,34.64,34.64,195500.0,21.2107,21.223,21.2046,21.2046,195500.0
2007-07-11 14:55:00,34.64,34.7,34.63,34.69,263200.0,21.2046,21.2413,21.1985,21.2352,263200.0
2007-07-11 15:00:00,34.69,34.71,34.67,34.71,171800.0,21.2352,21.2475,21.223,21.2475,171800.0
2007-07-11 15:05:00,34.7,34.74,34.7,34.72,125100.0,21.2413,21.2658,21.2413,21.2536,125100.0
2007-07-11 15:10:00,34.72,34.73,34.69,34.71,144800.0,21.2536,21.2597,21.2352,21.2475,144800.0
2007-07-11 15:15:00,34.71,34.72,34.68,34.72,214600.0,21.2475,21.2536,21.2291,21.2536,214600.0
2007-07-11 15:20:00,34.73,34.82,34.71,34.78,248300.0,21.2597,21.3148,21.2475,21.2903,248300.0
2007-07-11 15:25:00,34.78,34.89,34.78,34.87,240400.0,21.2903,21.3576,21.2903,21.3454,240400.0
2007-07-11 15:30:00,34.88,34.91,34.87,34.88,263600.0,21.3515,21.3699,21.3454,21.3515,263600.0
2007-07-11 15:35:00,34.88,34.88,34.83,34.84,207300.0,21.3515,21.3515,21.3209,21.327,207300.0
2007-07-11 15:40:00,34.85,34.85,34.82,34.82,232900.0,21.3332,21.3332,21.3148,21.3148,232900.0
2007-07-11 15:45:00,34.83,34.85,34.81,34.84,309200.0,21.3209,21.3332,21.3087,21.327,309200.0
2007-07-11 15:50:00,34.84,34.88,34.83,34.87,390700.0,21.327,21.3515,21.3209,21.3454,390700.0
2007-07-11 15:55:00,34.86,34.97,34.86,34.95,646000.0,21.3393,21.4066,21.3393,21.3944,646000.0
2007-07-12 09:30:00,35.15,35.23,35.0,35.1,313600.0,21.5168,21.5658,21.425,21.4862,313600.0
2007-07-12 09:35:00,35.1,35.15,35.09,35.14,196700.0,21.4862,21.5168,21.4801,21.5107,196700.0
2007-07-12 09:40:00,35.15,35.25,35.14,35.19,289200.0,21.5168,21.578,21.5107,21.5413,289200.0
2007-07-12 09:45:00,35.19,35.29,35.18,35.28,132200.0,21.5413,21.6025,21.5352,21.5964,132200.0
2007-07-12 09:50:00,35.28,35.39,35.26,35.38,266700.0,21.5964,21.6637,21.5841,21.6576,266700.0
2007-07-12 09:55:00,35.38,35.39,35.32,35.32,229900.0,21.6576,21.6637,21.6209,21.6209,229900.0
2007-07-12 10:00:00,35.32,35.34,35.31,35.33,88400.0,21.6209,21.6331,21.6147,21.627,88400.0
2007-07-12 10:05:00,35.33,35.4,35.31,35.37,207600.0,21.627,21.6698,21.6147,21.6515,207600.0
2007-07-12 10:10:00,35.37,35.38,35.32,35.38,130500.0,21.6515,21.6576,21.6209,21.6576,130500.0
2007-07-12 10:15:00,35.38,35.39,35.34,35.34,144200.0,21.6576,21.6637,21.6331,21.6331,144200.0
2007-07-12 10:20:00,35.34,35.38,35.31,35.34,167900.0,21.6331,21.6576,21.6147,21.6331,167900.0
2007-07-12 10:25:00,35.35,35.35,35.31,35.33,79800.0,21.6392,21.6392,21.6147,21.627,79800.0
2007-07-12 10:30:00,35.33,35.41,35.33,35.4,132700.0,21.627,21.676,21.627,21.6698,132700.0
2007-07-12 10:35:00,35.4,35.44,35.38,35.42,291200.0,21.6698,21.6943,21.6576,21.6821,291200.0
2007-07-12 10:40:00,35.42,35.42,35.4,35.4,90200.0,21.6821,21.6821,21.6698,21.6698,90200.0
2007-07-12 10:45:00,35.4,35.42,35.39,35.39,98900.0,21.6698,21.6821,21.6637,21.6637,98900.0
2007-07-12 10:50:00,35.39,35.48,35.39,35.47,238100.0,21.6637,21.7188,21.6637,21.7127,238100.0
2007-07-12 10:55:00,35.47,35.48,35.42,35.42,106300.0,21.7127,21.7188,21.6821,21.6821,106300.0
2007-07-12 11:00:00,35.42,35.42,35.34,35.35,96700.0,21.6821,21.6821,21.6331,21.6392,96700.0
2007-07-12 11:05:00,35.36,35.38,35.34,35.36,78900.0,21.6454,21.6576,21.6331,21.6454,78900.0
2007-07-12 11:10:00,35.35,35.36,35.33,35.33,133400.0,21.6392,21.6454,21.627,21.627,133400.0
2007-07-12 11:15:00,35.33,35.38,35.32,35.36,87200.0,21.627,21.6576,21.6209,21.6454,87200.0
2007-07-12 11:20:00,35.36,35.39,35.33,35.34,89800.0,21.6454,21.6637,21.627,21.6331,89800.0
2007-07-12 11:25:00,35.34,35.37,35.32,35.35,100600.0,21.6331,21.6515,21.6209,21.6392,100600.0
2007-07-12 11:30:00,35.35,35.38,34.92,35.36,170000.0,21.6392,21.6576,21.376,21.6454,170000.0
2007-07-12 11:35:00,35.36,35.38,35.33,35.36,683000.0,21.6454,21.6576,21.627,21.6454,683000.0
2007-07-12 11:40:00,35.36,35.41,35.35,35.37,119900.0,21.6454,21.676,21.6392,21.6515,119900.0
2007-07-12 11:45:00,35.37,35.38,35.34,35.34,202300.0,21.6515,21.6576,21.6331,21.6331,202300.0
2007-07-12 11:50:00,35.35,35.38,35.34,35.38,134500.0,21.6392,21.6576,21.6331,21.6576,134500.0
2007-07-12 11:55:00,35.38,35.43,35.35,35.35,235900.0,21.6576,21.6882,21.6392,21.6392,235900.0
2007-07-12 12:00:00,35.35,35.4,35.34,35.37,395500.0,21.6392,21.6698,21.6331,21.6515,395500.0
2007-07-12 12:05:00,35.37,35.4,35.34,35.38,155600.0,21.6515,21.6698,21.6331,21.6576,155600.0
2007-07-12 12:10:00,35.38,35.4,35.34,35.4,200700.0,21.6576,21.6698,21.6331,21.6698,200700.0
2007-07-12 12:15:00,35.4,35.4,35.34,35.35,182600.0,21.6698,21.6698,21.6331,21.6392,182600.0
2007-07-12 12:20:00,35.35,35.36,35.33,35.36,107700.0,21.6392,21.6454,21.627,21.6454,107700.0
2007-07-12 12:25:00,35.36,35.4,35.32,35.35,181600.0,21.6454,21.6698,21.6209,21.6392,181600.0
2007-07-12 12:30:00,35.35,35.36,35.33,35.33,61100.0,21.6392,21.6454,21.627,21.627,61100.0
2007-07-12 12:35:00,35.33,35.34,35.33,35.34,17400.0,21.627,21.6331,21.627,21.6331,17400.0
2007-07-12 12:40:00,35.33,35.34,35.33,35.33,40800.0,21.627,21.6331,21.627,21.627,40800.0
2007-07-12 12:45:00,35.33,35.35,35.33,35.34,53900.0,21.627,21.6392,21.627,21.6331,53900.0
2007-07-12 12:50:00,35.34,35.35,35.34,35.35,93800.0,21.6331,21.6392,21.6331,21.6392,93800.0
2007-07-12 12:55:00,35.35,35.35,35.33,35.34,139800.0,21.6392,21.6392,21.627,21.6331,139800.0
2007-07-12 13:00:00,35.34,35.35,35.34,35.34,60000.0,21.6331,21.6392,21.6331,21.6331,60000.0
2007-07-12 13:05:00,35.34,35.35,35.33,35.34,188000.0,21.6331,21.6392,21.627,21.6331,188000.0
2007-07-12 13:10:00,35.34,35.36,35.34,35.35,109500.0,21.6331,21.6454,21.6331,21.6392,109500.0
2007-07-12 13:15:00,35.34,35.36,35.33,35.35,184300.0,21.6331,21.6454,21.627,21.6392,184300.0
2007-07-12 13:20:00,35.36,35.36,35.33,35.34,70600.0,21.6454,21.6454,21.627,21.6331,70600.0
2007-07-12 13:25:00,35.35,35.35,35.34,35.34,35100.0,21.6392,21.6392,21.6331,21.6331,35100.0
2007-07-12 13:30:00,35.34,35.35,35.34,35.35,104100.0,21.6331,21.6392,21.6331,21.6392,104100.0
2007-07-12 13:35:00,35.35,35.36,35.34,35.35,87300.0,21.6392,21.6454,21.6331,21.6392,87300.0
2007-07-12 13:40:00,35.34,35.39,35.34,35.37,131400.0,21.6331,21.6637,21.6331,21.6515,131400.0
2007-07-12 13:45:00,35.37,35.37,35.34,35.34,109400.0,21.6515,21.6515,21.6331,21.6331,109400.0
2007-07-12 13:50:00,35.35,35.35,35.34,35.34,41200.0,21.6392,21.6392,21.6331,21.6331,41200.0
2007-07-12 13:55:00,35.35,35.35,35.34,35.35,36300.0,21.6392,21.6392,21.6331,21.6392,36300.0
2007-07-12 14:00:00,35.34,35.35,35.33,35.33,92900.0,21.6331,21.6392,21.627,21.627,92900.0
2007-07-12 14:05:00,35.34,35.34,35.31,35.32,114600.0,21.6331,21.6331,21.6147,21.6209,114600.0
2007-07-12 14:10:00,35.32,35.33,35.3,35.3,62400.0,21.6209,21.627,21.6086,21.6086,62400.0
2007-07-12 14:15:00,35.3,35.31,35.25,35.27,160300.0,21.6086,21.6147,21.578,21.5903,160300.0
2007-07-12 14:20:00,35.27,35.28,35.24,35.24,155800.0,21.5903,21.5964,21.5719,21.5719,155800.0
2007-07-12 14:25:00,35.24,35.25,35.21,35.22,180200.0,21.5719,21.578,21.5535,21.5597,180200.0
2007-07-12 14:30:00,35.22,35.26,35.21,35.25,165800.0,21.5597,21.5841,21.5535,21.578,165800.0
2007-07-12 14:35:00,35.24,35.27,35.24,35.25,116000.0,21.5719,21.5903,21.5719,21.578,116000.0
2007-07-12 14:40:00,35.26,35.26,35.25,35.25,106100.0,21.5841,21.5841,21.578,21.578,106100.0
2007-07-12 14:45:00,35.25,35.26,35.24,35.24,106000.0,21.578,21.5841,21.5719,21.5719,106000.0
2007-07-12 14:50:00,35.24,35.25,35.23,35.23,210000.0,21.5719,21.578,21.5658,21.5658,210000.0
2007-07-12 14:55:00,35.23,35.26,35.23,35.25,178700.0,21.5658,21.5841,21.5658,21.578,178700.0
2007-07-12 15:00:00,35.25,35.25,35.21,35.24,95900.0,21.578,21.578,21.5535,21.5719,95900.0
2007-07-12 15:05:00,35.23,35.25,35.23,35.24,215200.0,21.5658,21.578,21.5658,21.5719,215200.0
2007-07-12 15:10:00,35.25,35.28,35.23,35.27,173100.0,21.578,21.5964,21.5658,21.5903,173100.0
2007-07-12 15:15:00,35.27,35.3,35.27,35.28,270700.0,21.5903,21.6086,21.5903,21.5964,270700.0
2007-07-12 15:20:00,35.28,35.32,35.28,35.31,116100.0,21.5964,21.6209,21.5964,21.6147,116100.0
2007-07-12 15:25:00,35.31,35.35,35.28,35.33,268600.0,21.6147,21.6392,21.5964,21.627,268600.0
2007-07-12 15:30:00,35.33,35.39,35.33,35.37,464400.0,21.627,21.6637,21.627,21.6515,464400.0
2007-07-12 15:35:00,35.37,35.46,35.36,35.41,525900.0,21.6515,21.7066,21.6454,21.676,525900.0
2007-07-12 15:40:00,35.42,35.46,35.36,35.37,670900.0,21.6821,21.7066,21.6454,21.6515,670900.0
2007-07-12 15:45:00,35.37,35.39,35.35,35.39,422300.0,21.6515,21.6637,21.6392,21.6637,422300.0
2007-07-12 15:50:00,35.38,35.41,35.34,35.35,608300.0,21.6576,21.676,21.6331,21.6392,608300.0
2007-07-12 15:55:00,35.35,35.45,35.32,35.45,980300.0,21.6392,21.7004,21.6209,21.7004,980300.0
2007-07-13 09:30:00,35.34,35.41,35.33,35.35,181400.0,21.6331,21.676,21.627,21.6392,181400.0
2007-07-13 09:35:00,35.36,35.39,35.29,35.38,174500.0,21.6454,21.6637,21.6025,21.6576,174500.0
2007-07-13 09:40:00,35.38,35.44,35.36,35.39,170700.0,21.6576,21.6943,21.6454,21.6637,170700.0
2007-07-13 09:45:00,35.39,35.41,35.38,35.4,153900.0,21.6637,21.676,21.6576,21.6698,153900.0
2007-07-13 09:50:00,35.4,35.41,35.35,35.38,180700.0,21.6698,21.676,21.6392,21.6576,180700.0
2007-07-13 09:55:00,35.38,35.4,35.34,35.38,205700.0,21.6576,21.6698,21.6331,21.6576,205700.0
2007-07-13 10:00:00,35.38,35.47,35.38,35.47,286700.0,21.6576,21.7127,21.6576,21.7127,286700.0
2007-07-13 10:05:00,35.47,35.48,35.42,35.45,211100.0,21.7127,21.7188,21.6821,21.7004,211100.0
2007-07-13 10:10:00,35.46,35.47,35.43,35.47,205100.0,21.7066,21.7127,21.6882,21.7127,205100.0
2007-07-13 10:15:00,35.46,35.49,35.44,35.47,136600.0,21.7066,21.7249,21.6943,21.7127,136600.0
2007-07-13 10:20:00,35.47,35.49,35.45,35.47,103700.0,21.7127,21.7249,21.7004,21.7127,103700.0
2007-07-13 10:25:00,35.47,35.47,35.44,35.47,82300.0,21.7127,21.7127,21.6943,21.7127,82300.0
2007-07-13 10:30:00,35.46,35.49,35.46,35.48,73200.0,21.7066,21.7249,21.7066,21.7188,73200.0
2007-07-13 10:35:00,35.48,35.5,35.47,35.49,119400.0,21.7188,21.7311,21.7127,21.7249,119400.0
2007-07-13 10:40:00,35.49,35.53,35.48,35.53,206500.0,21.7249,21.7494,21.7188,21.7494,206500.0
2007-07-13 10:45:00,35.53,35.58,35.53,35.58,201500.0,21.7494,21.78,21.7494,21.78,201500.0
2007-07-13 10:50:00,35.58,35.59,35.55,35.55,106600.0,21.78,21.7861,21.7617,21.7617,106600.0
2007-07-13 10:55:00,35.56,35.56,35.5,35.56,182900.0,21.7678,21.7678,21.7311,21.7678,182900.0
2007-07-13 11:00:00,35.56,35.56,35.53,35.55,102000.0,21.7678,21.7678,21.7494,21.7617,102000.0
2007-07-13 11:05:00,35.55,35.57,35.54,35.55,80700.0,21.7617,21.7739,21.7555,21.7617,80700.0
2007-07-13 11:10:00,35.55,35.55,35.5,35.5,33200.0,21.7617,21.7617,21.7311,21.7311,33200.0
2007-07-13 11:15:00,35.51,35.52,35.5,35.51,64200.0,21.7372,21.7433,21.7311,21.7372,64200.0
2007-07-13 11:20:00,35.52,35.53,35.48,35.5,95300.0,21.7433,21.7494,21.7188,21.7311,95300.0
2007-07-13 11:25:00,35.51,35.52,35.5,35.52,41100.0,21.7372,21.7433,21.7311,21.7433,41100.0
2007-07-13 11:30:00,35.52,35.53,35.49,35.5,105000.0,21.7433,21.7494,21.7249,21.7311,105000.0
2007-07-13 11:35:00,35.5,35.52,35.49,35.49,65300.0,21.7311,21.7433,21.7249,21.7249,65300.0
2007-07-13 11:40:00,35.49,35.49,35.43,35.44,90600.0,21.7249,21.7249,21.6882,21.6943,90600.0
2007-07-13 11:45:00,35.43,35.52,35.42,35.47,198400.0,21.6882,21.7433,21.6821,21.7127,198400.0
2007-07-13 11:50:00,35.47,35.52,35.46,35.51,92600.0,21.7127,21.7433,21.7066,21.7372,92600.0
2007-07-13 11:55:00,35.51,35.51,35.45,35.46,88300.0,21.7372,21.7372,21.7004,21.7066,88300.0
2007-07-13 12:00:00,35.46,35.49,35.44,35.46,268400.0,21.7066,21.7249,21.6943,21.7066,268400.0
2007-07-13 12:05:00,35.46,35.48,35.44,35.45,138500.0,21.7066,21.7188,21.6943,21.7004,138500.0
2007-07-13 12:10:00,35.46,35.47,35.45,35.46,46800.0,21.7066,21.7127,21.7004,21.7066,46800.0
2007-07-13 12:15:00,35.47,35.49,35.46,35.46,43700.0,21.7127,21.7249,21.7066,21.7066,43700.0
2007-07-13 12:20:00,35.47,35.47,35.46,35.46,19800.0,21.7127,21.7127,21.7066,21.7066,19800.0
2007-07-13 12:25:00,35.46,35.47,35.46,35.46,18100.0,21.7066,21.7127,21.7066,21.7066,18100.0
2007-07-13 12:30:00,35.46,35.49,35.46,35.47,44000.0,21.7066,21.7249,21.7066,21.7127,44000.0
2007-07-13 12:35:00,35.48,35.48,35.46,35.47,28400.0,21.7188,21.7188,21.7066,21.7127,28400.0
2007-07-13 12:40:00,35.48,35.5,35.47,35.49,46200.0,21.7188,21.7311,21.7127,21.7249,46200.0
2007-07-13 12:45:00,35.48,35.52,35.48,35.49,73200.0,21.7188,21.7433,21.7188,21.7249,73200.0
2007-07-13 12:50:00,35.5,35.5,35.47,35.49,100000.0,21.7311,21.7311,21.7127,21.7249,100000.0
2007-07-13 12:55:00,35.5,35.53,35.5,35.51,80200.0,21.7311,21.7494,21.7311,21.7372,80200.0
2007-07-13 13:00:00,35.52,35.53,35.51,35.51,28300.0,21.7433,21.7494,21.7372,21.7372,28300.0
2007-07-13 13:05:00,35.51,35.52,35.5,35.52,39200.0,21.7372,21.7433,21.7311,21.7433,39200.0
2007-07-13 13:10:00,35.51,35.52,35.5,35.51,25700.0,21.7372,21.7433,21.7311,21.7372,25700.0
2007-07-13 13:15:00,35.5,35.52,35.5,35.51,27400.0,21.7311,21.7433,21.7311,21.7372,27400.0
2007-07-13 13:20:00,35.5,35.53,35.5,35.52,30500.0,21.7311,21.7494,21.7311,21.7433,30500.0
2007-07-13 13:25:00,35.53,35.54,35.52,35.52,66200.0,21.7494,21.7555,21.7433,21.7433,66200.0
2007-07-13 13:30:00,35.53,35.55,35.52,35.55,20900.0,21.7494,21.7617,21.7433,21.7617,20900.0
2007-07-13 13:35:00,35.54,35.59,35.53,35.57,62700.0,21.7555,21.7861,21.7494,21.7739,62700.0
2007-07-13 13:40:00,35.57,35.57,35.54,35.57,60900.0,21.7739,21.7739,21.7555,21.7739,60900.0
2007-07-13 13:45:00,35.56,35.57,35.56,35.56,25500.0,21.7678,21.7739,21.7678,21.7678,25500.0
2007-07-13 13:50:00,35.55,35.56,35.51,35.51,36800.0,21.7617,21.7678,21.7372,21.7372,36800.0
2007-07-13 13:55:00,35.51,35.54,35.51,35.53,35100.0,21.7372,21.7555,21.7372,21.7494,35100.0
2007-07-13 14:00:00,35.54,35.55,35.53,35.55,39900.0,21.7555,21.7617,21.7494,21.7617,39900.0
2007-07-13 14:05:00,35.55,35.59,35.54,35.58,30400.0,21.7617,21.7861,21.7555,21.78,30400.0
2007-07-13 14:10:00,35.59,35.6,35.57,35.57,72400.0,21.7861,21.7923,21.7739,21.7739,72400.0
2007-07-13 14:15:00,35.58,35.58,35.55,35.55,48300.0,21.78,21.78,21.7617,21.7617,48300.0
2007-07-13 14:20:00,35.56,35.57,35.53,35.55,64300.0,21.7678,21.7739,21.7494,21.7617,64300.0
2007-07-13 14:25:00,35.55,35.56,35.5,35.54,141900.0,21.7617,21.7678,21.7311,21.7555,141900.0
2007-07-13 14:30:00,35.53,35.54,35.5,35.54,79200.0,21.7494,21.7555,21.7311,21.7555,79200.0
2007-07-13 14:35:00,35.54,35.57,35.54,35.54,67100.0,21.7555,21.7739,21.7555,21.7555,67100.0
2007-07-13 14:40:00,35.54,35.61,35.53,35.59,101700.0,21.7555,21.7984,21.7494,21.7861,101700.0
2007-07-13 14:45:00,35.59,35.6,35.57,35.58,103500.0,21.7861,21.7923,21.7739,21.78,103500.0
2007-07-13 14:50:00,35.57,35.59,35.56,35.58,162400.0,21.7739,21.7861,21.7678,21.78,162400.0
2007-07-13 14:55:00,35.58,35.59,35.56,35.58,71600.0,21.78,21.7861,21.7678,21.78,71600.0
2007-07-13 15:00:00,35.59,35.59,35.56,35.56,96900.0,21.7861,21.7861,21.7678,21.7678,96900.0
2007-07-13 15:05:00,35.56,35.6,35.56,35.56,149700.0,21.7678,21.7923,21.7678,21.7678,149700.0
2007-07-13 15:10:00,35.56,35.56,35.51,35.55,228200.0,21.7678,21.7678,21.7372,21.7617,228200.0
2007-07-13 15:15:00,35.55,35.56,35.54,35.54,142900.0,21.7617,21.7678,21.7555,21.7555,142900.0
2007-07-13 15:20:00,35.54,35.57,35.53,35.57,119700.0,21.7555,21.7739,21.7494,21.7739,119700.0
2007-07-13 15:25:00,35.56,35.59,35.56,35.59,137000.0,21.7678,21.7861,21.7678,21.7861,137000.0
2007-07-13 15:30:00,35.59,35.61,35.58,35.58,180800.0,21.7861,21.7984,21.78,21.78,180800.0
2007-07-13 15:35:00,35.58,35.59,35.54,35.57,200500.0,21.78,21.7861,21.7555,21.7739,200500.0
2007-07-13 15:40:00,35.57,35.61,35.56,35.6,274900.0,21.7739,21.7984,21.7678,21.7923,274900.0
2007-07-13 15:45:00,35.6,35.61,35.55,35.58,341900.0,21.7923,21.7984,21.7617,21.78,341900.0
2007-07-13 15:50:00,35.58,35.58,35.5,35.53,354700.0,21.78,21.78,21.7311,21.7494,354700.0
2007-07-13 15:55:00,35.53,35.55,35.51,35.51,480400.0,21.7494,21.7617,21.7372,21.7372,480400.0
2007-07-16 09:30:00,35.65,35.74,35.5,35.59,206000.0,21.8229,21.878,21.7311,21.7861,206000.0
2007-07-16 09:35:00,35.58,35.6,35.5,35.55,112900.0,21.78,21.7923,21.7311,21.7617,112900.0
2007-07-16 09:40:00,35.55,35.73,35.55,35.69,161400.0,21.7617,21.8718,21.7617,21.8474,161400.0
2007-07-16 09:45:00,35.69,35.71,35.59,35.64,136600.0,21.8474,21.8596,21.7861,21.8168,136600.0
2007-07-16 09:50:00,35.64,35.67,35.57,35.58,81100.0,21.8168,21.8351,21.7739,21.78,81100.0
2007-07-16 09:55:00,35.58,35.71,35.57,35.68,82600.0,21.78,21.8596,21.7739,21.8412,82600.0
2007-07-16 10:00:00,35.68,35.72,35.64,35.72,118100.0,21.8412,21.8657,21.8168,21.8657,118100.0
2007-07-16 10:05:00,35.72,35.74,35.71,35.74,119900.0,21.8657,21.878,21.8596,21.878,119900.0
2007-07-16 10:10:00,35.74,35.75,35.71,35.74,73100.0,21.878,21.8841,21.8596,21.878,73100.0
2007-07-16 10:15:00,35.75,35.8,35.73,35.79,169300.0,21.8841,21.9147,21.8718,21.9086,169300.0
2007-07-16 10:20:00,35.79,35.8,35.77,35.8,83800.0,21.9086,21.9147,21.8963,21.9147,83800.0
2007-07-16 10:25:00,35.8,35.8,35.77,35.79,67600.0,21.9147,21.9147,21.8963,21.9086,67600.0
2007-07-16 10:30:00,35.79,35.89,35.78,35.88,204300.0,21.9086,21.9698,21.9025,21.9637,204300.0
2007-07-16 10:35:00,35.88,35.89,35.83,35.86,167600.0,21.9637,21.9698,21.9331,21.9514,167600.0
2007-07-16 10:40:00,35.86,35.89,35.85,35.86,130700.0,21.9514,21.9698,21.9453,21.9514,130700.0
2007-07-16 10:45:00,35.86,35.86,35.81,35.82,152600.0,21.9514,21.9514,21.9208,21.9269,152600.0
2007-07-16 10:50:00,35.81,35.84,35.81,35.82,74500.0,21.9208,21.9392,21.9208,21.9269,74500.0
2007-07-16 10:55:00,35.81,35.87,35.81,35.87,91500.0,21.9208,21.9575,21.9208,21.9575,91500.0
2007-07-16 11:00:00,35.86,35.91,35.84,35.9,132300.0,21.9514,21.982,21.9392,21.9759,132300.0
2007-07-16 11:05:00,35.9,35.92,35.86,35.88,117000.0,21.9759,21.9882,21.9514,21.9637,117000.0
2007-07-16 11:10:00,35.88,35.89,35.85,35.87,139500.0,21.9637,21.9698,21.9453,21.9575,139500.0
2007-07-16 11:15:00,35.87,35.91,35.85,35.91,196800.0,21.9575,21.982,21.9453,21.982,196800.0
2007-07-16 11:20:00,35.91,35.95,35.67,35.9,202600.0,21.982,22.0065,21.8351,21.9759,202600.0
2007-07-16 11:25:00,35.91,35.97,35.9,35.96,128400.0,21.982,22.0188,21.9759,22.0126,128400.0
2007-07-16 11:30:00,35.96,35.97,35.9,35.95,130500.0,22.0126,22.0188,21.9759,22.0065,130500.0
2007-07-16 11:35:00,35.95,35.99,35.94,35.99,184900.0,22.0065,22.031,22.0004,22.031,184900.0
2007-07-16 11:40:00,35.99,36.0,35.95,35.95,133400.0,22.031,22.0371,22.0065,22.0065,133400.0
2007-07-16 11:45:00,35.95,36.01,35.95,36.0,229400.0,22.0065,22.0432,22.0065,22.0371,229400.0
2007-07-16 11:50:00,36.0,36.0,35.9,35.91,93900.0,22.0371,22.0371,21.9759,21.982,93900.0
2007-07-16 11:55:00,35.92,35.94,35.88,35.89,99500.0,21.9882,22.0004,21.9637,21.9698,99500.0
2007-07-16 12:00:00,35.89,35.94,35.88,35.92,71700.0,21.9698,22.0004,21.9637,21.9882,71700.0
2007-07-16 12:05:00,35.92,35.92,35.88,35.89,52400.0,21.9882,21.9882,21.9637,21.9698,52400.0
2007-07-16 12:10:00,35.89,35.89,35.85,35.85,66600.0,21.9698,21.9698,21.9453,21.9453,66600.0
2007-07-16 12:15:00,35.86,35.86,35.81,35.82,59400.0,21.9514,21.9514,21.9208,21.9269,59400.0
2007-07-16 12:20:00,35.82,35.84,35.76,35.77,96800.0,21.9269,21.9392,21.8902,21.8963,96800.0
2007-07-16 12:25:00,35.78,35.81,35.75,35.8,58800.0,21.9025,21.9208,21.8841,21.9147,58800.0
2007-07-16 12:30:00,35.79,35.79,35.73,35.75,77200.0,21.9086,21.9086,21.8718,21.8841,77200.0
2007-07-16 12:35:00,35.75,35.76,35.74,35.75,41400.0,21.8841,21.8902,21.878,21.8841,41400.0
2007-07-16 12:40:00,35.75,35.76,35.72,35.76,79000.0,21.8841,21.8902,21.8657,21.8902,79000.0
2007-07-16 12:45:00,35.76,35.79,35.73,35.74,58000.0,21.8902,21.9086,21.8718,21.878,58000.0
2007-07-16 12:50:00,35.73,35.8,35.73,35.76,58000.0,21.8718,21.9147,21.8718,21.8902,58000.0
2007-07-16 12:55:00,35.76,35.81,35.76,35.8,28900.0,21.8902,21.9208,21.8902,21.9147,28900.0
2007-07-16 13:00:00,35.79,35.81,35.79,35.81,34500.0,21.9086,21.9208,21.9086,21.9208,34500.0
2007-07-16 13:05:00,35.81,35.82,35.74,35.75,67200.0,21.9208,21.9269,21.878,21.8841,67200.0
2007-07-16 13:10:00,35.76,35.76,35.74,35.74,51900.0,21.8902,21.8902,21.878,21.878,51900.0
2007-07-16 13:15:00,35.74,35.76,35.74,35.75,60400.0,21.878,21.8902,21.878,21.8841,60400.0
2007-07-16 13:20:00,35.75,35.85,35.75,35.84,90200.0,21.8841,21.9453,21.8841,21.9392,90200.0
2007-07-16 13:25:00,35.85,36.0,35.81,35.82,146900.0,21.9453,22.0371,21.9208,21.9269,146900.0
2007-07-16 13:30:00,35.82,35.84,35.76,35.77,177900.0,21.9269,21.9392,21.8902,21.8963,177900.0
2007-07-16 13:35:00,35.77,35.77,35.73,35.73,86800.0,21.8963,21.8963,21.8718,21.8718,86800.0
2007-07-16 13:40:00,35.73,35.74,35.7,35.71,59600.0,21.8718,21.878,21.8535,21.8596,59600.0
2007-07-16 13:45:00,35.71,35.72,35.65,35.66,97000.0,21.8596,21.8657,21.8229,21.829,97000.0
2007-07-16 13:50:00,35.65,35.67,35.59,35.6,117600.0,21.8229,21.8351,21.7861,21.7923,117600.0
2007-07-16 13:55:00,35.59,35.6,35.56,35.58,90600.0,21.7861,21.7923,21.7678,21.78,90600.0
2007-07-16 14:00:00,35.58,35.62,35.57,35.6,91600.0,21.78,21.8045,21.7739,21.7923,91600.0
2007-07-16 14:05:00,35.61,35.64,35.6,35.64,43900.0,21.7984,21.8168,21.7923,21.8168,43900.0
2007-07-16 14:10:00,35.64,35.64,35.61,35.63,53200.0,21.8168,21.8168,21.7984,21.8106,53200.0
2007-07-16 14:15:00,35.63,35.63,35.56,35.57,40800.0,21.8106,21.8106,21.7678,21.7739,40800.0
2007-07-16 14:20:00,35.56,35.61,35.54,35.58,62500.0,21.7678,21.7984,21.7555,21.78,62500.0
2007-07-16 14:25:00,35.59,35.65,35.58,35.63,76300.0,21.7861,21.8229,21.78,21.8106,76300.0
2007-07-16 14:30:00,35.63,35.64,35.61,35.62,65600.0,21.8106,21.8168,21.7984,21.8045,65600.0
2007-07-16 14:35:00,35.62,35.63,35.57,35.6,62700.0,21.8045,21.8106,21.7739,21.7923,62700.0
2007-07-16 14:40:00,35.6,35.69,35.59,35.64,112000.0,21.7923,21.8474,21.7861,21.8168,112000.0
2007-07-16 14:45:00,35.64,35.64,35.57,35.62,102500.0,21.8168,21.8168,21.7739,21.8045,102500.0
2007-07-16 14:50:00,35.62,35.63,35.58,35.6,53700.0,21.8045,21.8106,21.78,21.7923,53700.0
2007-07-16 14:55:00,35.6,35.64,35.58,35.63,75700.0,21.7923,21.8168,21.78,21.8106,75700.0
2007-07-16 15:00:00,35.62,35.63,35.58,35.61,59000.0,21.8045,21.8106,21.78,21.7984,59000.0
2007-07-16 15:05:00,35.6,35.64,35.59,35.63,162000.0,21.7923,21.8168,21.7861,21.8106,162000.0
2007-07-16 15:10:00,35.63,35.64,35.56,35.6,191200.0,21.8106,21.8168,21.7678,21.7923,191200.0
2007-07-16 15:15:00,35.59,35.62,35.58,35.6,164300.0,21.7861,21.8045,21.78,21.7923,164300.0
2007-07-16 15:20:00,35.6,35.62,35.58,35.6,287400.0,21.7923,21.8045,21.78,21.7923,287400.0
2007-07-16 15:25:00,35.6,35.61,35.53,35.57,227100.0,21.7923,21.7984,21.7494,21.7739,227100.0
2007-07-16 15:30:00,35.57,35.58,35.54,35.55,113200.0,21.7739,21.78,21.7555,21.7617,113200.0
2007-07-16 15:35:00,35.56,35.56,35.52,35.55,198800.0,21.7678,21.7678,21.7433,21.7617,198800.0
2007-07-16 15:40:00,35.55,35.56,35.51,35.54,155600.0,21.7617,21.7678,21.7372,21.7555,155600.0
2007-07-16 15:45:00,35.53,35.56,35.53,35.53,222800.0,21.7494,21.7678,21.7494,21.7494,222800.0
2007-07-16 15:50:00,35.54,35.55,35.5,35.5,340200.0,21.7555,21.7617,21.7311,21.7311,340200.0
2007-07-16 15:55:00,35.5,35.51,35.45,35.5,355700.0,21.7311,21.7372,21.7004,21.7311,355700.0
2007-07-17 09:30:00,35.8,35.98,35.45,35.48,400800.0,21.9147,22.0249,21.7004,21.7188,400800.0
2007-07-17 09:35:00,35.48,35.76,35.4,35.75,530700.0,21.7188,21.8902,21.6698,21.8841,530700.0
2007-07-17 09:40:00,35.75,35.98,35.74,35.84,688500.0,21.8841,22.0249,21.878,21.9392,688500.0
2007-07-17 09:45:00,35.85,35.86,35.76,35.79,142000.0,21.9453,21.9514,21.8902,21.9086,142000.0
2007-07-17 09:50:00,35.78,35.81,35.7,35.79,167400.0,21.9025,21.9208,21.8535,21.9086,167400.0
2007-07-17 09:55:00,35.79,35.79,35.72,35.73,111900.0,21.9086,21.9086,21.8657,21.8718,111900.0
2007-07-17 10:00:00,35.73,35.77,35.69,35.74,103600.0,21.8718,21.8963,21.8474,21.878,103600.0
2007-07-17 10:05:00,35.74,35.81,35.74,35.81,142800.0,21.878,21.9208,21.878,21.9208,142800.0
2007-07-17 10:10:00,35.81,35.82,35.77,35.78,163100.0,21.9208,21.9269,21.8963,21.9025,163100.0
2007-07-17 10:15:00,35.78,35.83,35.77,35.81,161800.0,21.9025,21.9331,21.8963,21.9208,161800.0
2007-07-17 10:20:00,35.81,35.81,35.72,35.78,242900.0,21.9208,21.9208,21.8657,21.9025,242900.0
2007-07-17 10:25:00,35.79,35.88,35.78,35.84,281100.0,21.9086,21.9637,21.9025,21.9392,281100.0
2007-07-17 10:30:00,35.85,35.86,35.83,35.84,108600.0,21.9453,21.9514,21.9331,21.9392,108600.0
2007-07-17 10:35:00,35.84,35.84,35.71,35.81,200900.0,21.9392,21.9392,21.8596,21.9208,200900.0
2007-07-17 10:40:00,35.8,35.83,35.76,35.82,146700.0,21.9147,21.9331,21.8902,21.9269,146700.0
2007-07-17 10:45:00,35.82,35.83,35.78,35.78,90200.0,21.9269,21.9331,21.9025,21.9025,90200.0
2007-07-17 10:50:00,35.79,35.8,35.75,35.8,97700.0,21.9086,21.9147,21.8841,21.9147,97700.0
2007-07-17 10:55:00,35.8,35.82,35.78,35.81,113500.0,21.9147,21.9269,21.9025,21.9208,113500.0
2007-07-17 11:00:00,35.8,35.81,35.74,35.79,117300.0,21.9147,21.9208,21.878,21.9086,117300.0
2007-07-17 11:05:00,35.79,35.82,35.77,35.81,109100.0,21.9086,21.9269,21.8963,21.9208,109100.0
2007-07-17 11:10:00,35.81,35.83,35.71,35.79,198600.0,21.9208,21.9331,21.8596,21.9086,198600.0
2007-07-17 11:15:00,35.79,35.79,35.7,35.72,99700.0,21.9086,21.9086,21.8535,21.8657,99700.0
2007-07-17 11:20:00,35.71,35.76,35.64,35.73,146600.0,21.8596,21.8902,21.8168,21.8718,146600.0
2007-07-17 11:25:00,35.73,35.78,35.72,35.77,79800.0,21.8718,21.9025,21.8657,21.8963,79800.0
2007-07-17 11:30:00,35.77,35.78,35.75,35.75,37100.0,21.8963,21.9025,21.8841,21.8841,37100.0
2007-07-17 11:35:00,35.76,35.77,35.71,35.71,122900.0,21.8902,21.8963,21.8596,21.8596,122900.0
2007-07-17 11:40:00,35.71,35.73,35.66,35.72,139100.0,21.8596,21.8718,21.829,21.8657,139100.0
2007-07-17 11:45:00,35.71,35.76,35.7,35.72,186800.0,21.8596,21.8902,21.8535,21.8657,186800.0
2007-07-17 11:50:00,35.72,35.74,35.71,35.71,95100.0,21.8657,21.878,21.8596,21.8596,95100.0
2007-07-17 11:55:00,35.72,35.72,35.68,35.71,127000.0,21.8657,21.8657,21.8412,21.8596,127000.0
2007-07-17 12:00:00,35.71,35.75,35.69,35.75,97800.0,21.8596,21.8841,21.8474,21.8841,97800.0
2007-07-17 12:05:00,35.75,35.76,35.71,35.73,66600.0,21.8841,21.8902,21.8596,21.8718,66600.0
2007-07-17 12:10:00,35.73,35.73,35.71,35.71,56900.0,21.8718,21.8718,21.8596,21.8596,56900.0
2007-07-17 12:15:00,35.71,35.72,35.66,35.71,142900.0,21.8596,21.8657,21.829,21.8596,142900.0
2007-07-17 12:20:00,35.7,35.73,35.68,35.69,122800.0,21.8535,21.8718,21.8412,21.8474,122800.0
2007-07-17 12:25:00,35.7,35.72,35.69,35.72,70000.0,21.8535,21.8657,21.8474,21.8657,70000.0
2007-07-17 12:30:00,35.72,35.74,35.68,35.69,171400.0,21.8657,21.878,21.8412,21.8474,171400.0
2007-07-17 12:35:00,35.69,35.73,35.68,35.7,101400.0,21.8474,21.8718,21.8412,21.8535,101400.0
2007-07-17 12:40:00,35.71,35.74,35.65,35.65,137800.0,21.8596,21.878,21.8229,21.8229,137800.0
2007-07-17 12:45:00,35.66,35.7,35.65,35.68,96900.0,21.829,21.8535,21.8229,21.8412,96900.0
2007-07-17 12:50:00,35.67,35.69,35.59,35.67,151900.0,21.8351,21.8474,21.7861,21.8351,151900.0
2007-07-17 12:55:00,35.67,35.68,35.64,35.68,118200.0,21.8351,21.8412,21.8168,21.8412,118200.0
2007-07-17 13:00:00,35.67,35.74,35.65,35.72,90200.0,21.8351,21.878,21.8229,21.8657,90200.0
2007-07-17 13:05:00,35.73,35.75,35.72,35.74,73100.0,21.8718,21.8841,21.8657,21.878,73100.0
2007-07-17 13:10:00,35.73,35.75,35.73,35.74,83100.0,21.8718,21.8841,21.8718,21.878,83100.0
2007-07-17 13:15:00,35.74,35.83,35.73,35.83,106600.0,21.878,21.9331,21.8718,21.9331,106600.0
2007-07-17 13:20:00,35.83,35.85,35.77,35.77,70200.0,21.9331,21.9453,21.8963,21.8963,70200.0
2007-07-17 13:25:00,35.77,35.78,35.69,35.69,60600.0,21.8963,21.9025,21.8474,21.8474,60600.0
2007-07-17 13:30:00,35.7,35.72,35.69,35.72,34600.0,21.8535,21.8657,21.8474,21.8657,34600.0
2007-07-17 13:35:00,35.72,35.79,35.71,35.74,75100.0,21.8657,21.9086,21.8596,21.878,75100.0
2007-07-17 13:40:00,35.75,35.85,35.74,35.85,181200.0,21.8841,21.9453,21.878,21.9453,181200.0
2007-07-17 13:45:00,35.85,35.87,35.81,35.82,151100.0,21.9453,21.9575,21.9208,21.9269,151100.0
2007-07-17 13:50:00,35.82,35.83,35.76,35.8,169000.0,21.9269,21.9331,21.8902,21.9147,169000.0
2007-07-17 13:55:00,35.79,35.79,35.71,35.74,81600.0,21.9086,21.9086,21.8596,21.878,81600.0
2007-07-17 14:00:00,35.74,35.77,35.73,35.74,59200.0,21.878,21.8963,21.8718,21.878,59200.0
2007-07-17 14:05:00,35.74,35.77,35.72,35.74,87900.0,21.878,21.8963,21.8657,21.878,87900.0
2007-07-17 14:10:00,35.73,35.8,35.73,35.8,102200.0,21.8718,21.9147,21.8718,21.9147,102200.0
2007-07-17 14:15:00,35.8,35.83,35.78,35.82,107300.0,21.9147,21.9331,21.9025,21.9269,107300.0
2007-07-17 14:20:00,35.82,35.86,35.76,35.85,190700.0,21.9269,21.9514,21.8902,21.9453,190700.0
2007-07-17 14:25:00,35.85,35.85,35.78,35.84,107000.0,21.9453,21.9453,21.9025,21.9392,107000.0
2007-07-17 14:30:00,35.84,35.88,35.82,35.85,168300.0,21.9392,21.9637,21.9269,21.9453,168300.0
2007-07-17 14:35:00,35.84,35.92,35.84,35.9,185000.0,21.9392,21.9882,21.9392,21.9759,185000.0
2007-07-17 14:40:00,35.91,35.91,35.84,35.84,415600.0,21.982,21.982,21.9392,21.9392,415600.0
2007-07-17 14:45:00,35.85,35.87,35.84,35.85,104500.0,21.9453,21.9575,21.9392,21.9453,104500.0
2007-07-17 14:50:00,35.86,35.88,35.84,35.88,96100.0,21.9514,21.9637,21.9392,21.9637,96100.0
2007-07-17 14:55:00,35.88,35.91,35.85,35.89,125300.0,21.9637,21.982,21.9453,21.9698,125300.0
2007-07-17 15:00:00,35.9,35.9,35.84,35.87,84300.0,21.9759,21.9759,21.9392,21.9575,84300.0
2007-07-17 15:05:00,35.87,35.88,35.86,35.87,131400.0,21.9575,21.9637,21.9514,21.9575,131400.0
2007-07-17 15:10:00,35.87,35.9,35.87,35.89,88200.0,21.9575,21.9759,21.9575,21.9698,88200.0
2007-07-17 15:15:00,35.9,35.91,35.89,35.9,229300.0,21.9759,21.982,21.9698,21.9759,229300.0
2007-07-17 15:20:00,35.9,35.9,35.8,35.81,184400.0,21.9759,21.9759,21.9147,21.9208,184400.0
2007-07-17 15:25:00,35.81,35.82,35.79,35.81,184200.0,21.9208,21.9269,21.9086,21.9208,184200.0
2007-07-17 15:30:00,35.82,35.82,35.76,35.76,168400.0,21.9269,21.9269,21.8902,21.8902,168400.0
2007-07-17 15:35:00,35.76,35.8,35.76,35.8,148700.0,21.8902,21.9147,21.8902,21.9147,148700.0
2007-07-17 15:40:00,35.8,35.8,35.68,35.69,301200.0,21.9147,21.9147,21.8412,21.8474,301200.0
2007-07-17 15:45:00,35.69,35.73,35.69,35.69,170000.0,21.8474,21.8718,21.8474,21.8474,170000.0
2007-07-17 15:50:00,35.69,35.7,35.6,35.63,307900.0,21.8474,21.8535,21.7923,21.8106,307900.0
2007-07-17 15:55:00,35.64,35.68,35.58,35.59,466900.0,21.8168,21.8412,21.78,21.7861,466900.0
2007-07-18 09:30:00,35.45,35.45,35.24,35.3,286500.0,21.7004,21.7004,21.5719,21.6086,286500.0
2007-07-18 09:35:00,35.31,35.35,35.25,35.27,223500.0,21.6147,21.6392,21.578,21.5903,223500.0
2007-07-18 09:40:00,35.27,35.43,35.24,35.39,383000.0,21.5903,21.6882,21.5719,21.6637,383000.0
2007-07-18 09:45:00,35.38,35.49,35.27,35.27,290300.0,21.6576,21.7249,21.5903,21.5903,290300.0
2007-07-18 09:50:00,35.27,35.28,35.06,35.12,421800.0,21.5903,21.5964,21.4617,21.4984,421800.0
2007-07-18 09:55:00,35.14,35.2,35.1,35.12,244500.0,21.5107,21.5474,21.4862,21.4984,244500.0
2007-07-18 10:00:00,35.11,35.27,35.1,35.12,329300.0,21.4923,21.5903,21.4862,21.4984,329300.0
2007-07-18 10:05:00,35.12,35.19,35.1,35.14,366100.0,21.4984,21.5413,21.4862,21.5107,366100.0
2007-07-18 10:10:00,35.14,35.15,35.03,35.04,260500.0,21.5107,21.5168,21.4433,21.4495,260500.0
2007-07-18 10:15:00,35.03,35.08,34.99,35.07,287200.0,21.4433,21.474,21.4189,21.4678,287200.0
2007-07-18 10:20:00,35.07,35.16,35.06,35.06,267000.0,21.4678,21.5229,21.4617,21.4617,267000.0
2007-07-18 10:25:00,35.06,35.25,35.05,35.24,261900.0,21.4617,21.578,21.4556,21.5719,261900.0
2007-07-18 10:30:00,35.23,35.23,35.16,35.18,229000.0,21.5658,21.5658,21.5229,21.5352,229000.0
2007-07-18 10:35:00,35.18,35.19,35.11,35.12,185200.0,21.5352,21.5413,21.4923,21.4984,185200.0
2007-07-18 10:40:00,35.12,35.25,35.11,35.24,251600.0,21.4984,21.578,21.4923,21.5719,251600.0
2007-07-18 10:45:00,35.24,35.25,35.05,35.05,351600.0,21.5719,21.578,21.4556,21.4556,351600.0
2007-07-18 10:50:00,35.05,35.08,35.03,35.03,360600.0,21.4556,21.474,21.4433,21.4433,360600.0
2007-07-18 10:55:00,35.03,35.13,35.03,35.13,308400.0,21.4433,21.5046,21.4433,21.5046,308400.0
2007-07-18 11:00:00,35.13,35.13,35.04,35.07,127400.0,21.5046,21.5046,21.4495,21.4678,127400.0
2007-07-18 11:05:00,35.07,35.2,35.06,35.19,212000.0,21.4678,21.5474,21.4617,21.5413,212000.0
2007-07-18 11:10:00,35.19,35.26,35.15,35.25,223300.0,21.5413,21.5841,21.5168,21.578,223300.0
2007-07-18 11:15:00,35.26,35.3,35.19,35.22,412500.0,21.5841,21.6086,21.5413,21.5597,412500.0
2007-07-18 11:20:00,35.21,35.24,35.09,35.23,232000.0,21.5535,21.5719,21.4801,21.5658,232000.0
2007-07-18 11:25:00,35.23,35.24,35.15,35.23,153000.0,21.5658,21.5719,21.5168,21.5658,153000.0
2007-07-18 11:30:00,35.22,35.23,35.09,35.17,387600.0,21.5597,21.5658,21.4801,21.529,387600.0
2007-07-18 11:35:00,35.17,35.2,35.1,35.16,370500.0,21.529,21.5474,21.4862,21.5229,370500.0
2007-07-18 11:40:00,35.16,35.22,35.14,35.22,185200.0,21.5229,21.5597,21.5107,21.5597,185200.0
2007-07-18 11:45:00,35.22,35.26,35.2,35.24,169300.0,21.5597,21.5841,21.5474,21.5719,169300.0
2007-07-18 11:50:00,35.24,35.26,35.2,35.24,182100.0,21.5719,21.5841,21.5474,21.5719,182100.0
2007-07-18 11:55:00,35.23,35.25,35.18,35.23,127600.0,21.5658,21.578,21.5352,21.5658,127600.0
2007-07-18 12:00:00,35.22,35.26,35.18,35.25,185800.0,21.5597,21.5841,21.5352,21.578,185800.0
2007-07-18 12:05:00,35.25,35.29,35.24,35.27,163900.0,21.578,21.6025,21.5719,21.5903,163900.0
2007-07-18 12:10:00,35.27,35.37,35.26,35.36,274900.0,21.5903,21.6515,21.5841,21.6454,274900.0
2007-07-18 12:15:00,35.35,35.4,35.18,35.19,268500.0,21.6392,21.6698,21.5352,21.5413,268500.0
2007-07-18 12:20:00,35.2,35.28,35.19,35.24,372500.0,21.5474,21.5964,21.5413,21.5719,372500.0
2007-07-18 12:25:00,35.24,35.25,35.2,35.24,210600.0,21.5719,21.578,21.5474,21.5719,210600.0
2007-07-18 12:30:00,35.24,35.27,35.19,35.23,234200.0,21.5719,21.5903,21.5413,21.5658,234200.0
2007-07-18 12:35:00,35.22,35.24,35.2,35.2,69800.0,21.5597,21.5719,21.5474,21.5474,69800.0
2007-07-18 12:40:00,35.2,35.21,35.15,35.15,86700.0,21.5474,21.5535,21.5168,21.5168,86700.0
2007-07-18 12:45:00,35.16,35.26,35.15,35.24,155500.0,21.5229,21.5841,21.5168,21.5719,155500.0
2007-07-18 12:50:00,35.24,35.26,35.19,35.2,134400.0,21.5719,21.5841,21.5413,21.5474,134400.0
2007-07-18 12:55:00,35.2,35.22,35.17,35.22,161000.0,21.5474,21.5597,21.529,21.5597,161000.0
2007-07-18 13:00:00,35.22,35.22,35.16,35.18,88500.0,21.5597,21.5597,21.5229,21.5352,88500.0
2007-07-18 13:05:00,35.18,35.2,35.15,35.18,149200.0,21.5352,21.5474,21.5168,21.5352,149200.0
2007-07-18 13:10:00,35.18,35.18,35.1,35.16,165200.0,21.5352,21.5352,21.4862,21.5229,165200.0
2007-07-18 13:15:00,35.15,35.17,35.1,35.12,136600.0,21.5168,21.529,21.4862,21.4984,136600.0
2007-07-18 13:20:00,35.12,35.2,35.09,35.2,176000.0,21.4984,21.5474,21.4801,21.5474,176000.0
2007-07-18 13:25:00,35.2,35.2,35.12,35.13,138200.0,21.5474,21.5474,21.4984,21.5046,138200.0
2007-07-18 13:30:00,35.12,35.19,35.12,35.17,156200.0,21.4984,21.5413,21.4984,21.529,156200.0
2007-07-18 13:35:00,35.16,35.24,35.14,35.22,105000.0,21.5229,21.5719,21.5107,21.5597,105000.0
2007-07-18 13:40:00,35.22,35.27,35.18,35.24,240400.0,21.5597,21.5903,21.5352,21.5719,240400.0
2007-07-18 13:45:00,35.25,35.26,35.21,35.22,152800.0,21.578,21.5841,21.5535,21.5597,152800.0
2007-07-18 13:50:00,35.22,35.25,35.16,35.18,167200.0,21.5597,21.578,21.5229,21.5352,167200.0
2007-07-18 13:55:00,35.18,35.19,35.14,35.18,125300.0,21.5352,21.5413,21.5107,21.5352,125300.0
2007-07-18 14:00:00,35.17,35.2,35.15,35.19,147900.0,21.529,21.5474,21.5168,21.5413,147900.0
2007-07-18 14:05:00,35.18,35.19,35.14,35.16,68400.0,21.5352,21.5413,21.5107,21.5229,68400.0
2007-07-18 14:10:00,35.16,35.19,35.14,35.15,111800.0,21.5229,21.5413,21.5107,21.5168,111800.0
2007-07-18 14:15:00,35.15,35.16,35.08,35.13,245800.0,21.5168,21.5229,21.474,21.5046,245800.0
2007-07-18 14:20:00,35.12,35.15,35.1,35.15,237700.0,21.4984,21.5168,21.4862,21.5168,237700.0
2007-07-18 14:25:00,35.14,35.18,35.13,35.15,162600.0,21.5107,21.5352,21.5046,21.5168,162600.0
2007-07-18 14:30:00,35.15,35.19,35.14,35.19,96800.0,21.5168,21.5413,21.5107,21.5413,96800.0
2007-07-18 14:35:00,35.19,35.24,35.18,35.19,132900.0,21.5413,21.5719,21.5352,21.5413,132900.0
2007-07-18 14:40:00,35.19,35.21,35.14,35.15,190000.0,21.5413,21.5535,21.5107,21.5168,190000.0
2007-07-18 14:45:00,35.15,35.22,35.14,35.17,127900.0,21.5168,21.5597,21.5107,21.529,127900.0
2007-07-18 14:50:00,35.17,35.22,35.14,35.17,172900.0,21.529,21.5597,21.5107,21.529,172900.0
2007-07-18 14:55:00,35.17,35.21,35.15,35.17,134500.0,21.529,21.5535,21.5168,21.529,134500.0
2007-07-18 15:00:00,35.18,35.18,35.11,35.11,150000.0,21.5352,21.5352,21.4923,21.4923,150000.0
2007-07-18 15:05:00,35.12,35.17,35.1,35.16,181200.0,21.4984,21.529,21.4862,21.5229,181200.0
2007-07-18 15:10:00,35.16,35.19,35.11,35.17,124600.0,21.5229,21.5413,21.4923,21.529,124600.0
2007-07-18 15:15:00,35.18,35.2,35.13,35.19,82900.0,21.5352,21.5474,21.5046,21.5413,82900.0
2007-07-18 15:20:00,35.19,35.21,35.12,35.19,126000.0,21.5413,21.5535,21.4984,21.5413,126000.0
2007-07-18 15:25:00,35.19,35.25,35.18,35.2,226700.0,21.5413,21.578,21.5352,21.5474,226700.0
2007-07-18 15:30:00,35.19,35.26,35.19,35.25,270100.0,21.5413,21.5841,21.5413,21.578,270100.0
2007-07-18 15:35:00,35.24,35.27,35.22,35.23,357300.0,21.5719,21.5903,21.5597,21.5658,357300.0
2007-07-18 15:40:00,35.23,35.26,35.23,35.25,316200.0,21.5658,21.5841,21.5658,21.578,316200.0
2007-07-18 15:45:00,35.25,35.29,35.24,35.28,649200.0,21.578,21.6025,21.5719,21.5964,649200.0
2007-07-18 15:50:00,35.29,35.42,35.28,35.41,648200.0,21.6025,21.6821,21.5964,21.676,648200.0
2007-07-18 15:55:00,35.42,35.44,35.3,35.36,752100.0,21.6821,21.6943,21.6086,21.6454,752100.0
2007-07-19 09:30:00,35.54,35.7,35.5,35.67,221700.0,21.7555,21.8535,21.7311,21.8351,221700.0
2007-07-19 09:35:00,35.67,35.67,35.53,35.58,261900.0,21.8351,21.8351,21.7494,21.78,261900.0
2007-07-19 09:40:00,35.58,35.72,35.58,35.72,291900.0,21.78,21.8657,21.78,21.8657,291900.0
2007-07-19 09:45:00,35.71,35.74,35.69,35.72,200500.0,21.8596,21.878,21.8474,21.8657,200500.0
2007-07-19 09:50:00,35.73,35.75,35.69,35.75,106400.0,21.8718,21.8841,21.8474,21.8841,106400.0
2007-07-19 09:55:00,35.74,35.74,35.64,35.68,202400.0,21.878,21.878,21.8168,21.8412,202400.0
2007-07-19 10:00:00,35.68,35.69,35.63,35.64,186800.0,21.8412,21.8474,21.8106,21.8168,186800.0
2007-07-19 10:05:00,35.64,35.67,35.58,35.61,218700.0,21.8168,21.8351,21.78,21.7984,218700.0
2007-07-19 10:10:00,35.62,35.64,35.58,35.61,213100.0,21.8045,21.8168,21.78,21.7984,213100.0
2007-07-19 10:15:00,35.6,35.65,35.54,35.55,316600.0,21.7923,21.8229,21.7555,21.7617,316600.0
2007-07-19 10:20:00,35.55,35.55,35.49,35.54,200500.0,21.7617,21.7617,21.7249,21.7555,200500.0
2007-07-19 10:25:00,35.55,35.56,35.49,35.52,420400.0,21.7617,21.7678,21.7249,21.7433,420400.0
2007-07-19 10:30:00,35.52,35.55,35.49,35.5,206600.0,21.7433,21.7617,21.7249,21.7311,206600.0
2007-07-19 10:35:00,35.5,35.5,35.38,35.39,191500.0,21.7311,21.7311,21.6576,21.6637,191500.0
2007-07-19 10:40:00,35.38,35.42,35.28,35.28,162200.0,21.6576,21.6821,21.5964,21.5964,162200.0
2007-07-19 10:45:00,35.28,35.37,35.18,35.23,284500.0,21.5964,21.6515,21.5352,21.5658,284500.0
2007-07-19 10:50:00,35.22,35.26,35.22,35.23,186300.0,21.5597,21.5841,21.5597,21.5658,186300.0
2007-07-19 10:55:00,35.24,35.26,35.2,35.21,177100.0,21.5719,21.5841,21.5474,21.5535,177100.0
2007-07-19 11:00:00,35.21,35.28,35.21,35.26,187600.0,21.5535,21.5964,21.5535,21.5841,187600.0
2007-07-19 11:05:00,35.26,35.26,35.24,35.25,192400.0,21.5841,21.5841,21.5719,21.578,192400.0
2007-07-19 11:10:00,35.25,35.26,35.17,35.24,264400.0,21.578,21.5841,21.529,21.5719,264400.0
2007-07-19 11:15:00,35.24,35.43,35.24,35.4,155200.0,21.5719,21.6882,21.5719,21.6698,155200.0
2007-07-19 11:20:00,35.4,35.5,35.4,35.44,169900.0,21.6698,21.7311,21.6698,21.6943,169900.0
2007-07-19 11:25:00,35.44,35.46,35.4,35.43,318000.0,21.6943,21.7066,21.6698,21.6882,318000.0
2007-07-19 11:30:00,35.43,35.45,35.41,35.42,141400.0,21.6882,21.7004,21.676,21.6821,141400.0
2007-07-19 11:35:00,35.43,35.43,35.4,35.4,64900.0,21.6882,21.6882,21.6698,21.6698,64900.0
2007-07-19 11:40:00,35.4,35.43,35.34,35.34,163600.0,21.6698,21.6882,21.6331,21.6331,163600.0
2007-07-19 11:45:00,35.34,35.38,35.32,35.34,222900.0,21.6331,21.6576,21.6209,21.6331,222900.0
2007-07-19 11:50:00,35.34,35.38,35.3,35.34,122600.0,21.6331,21.6576,21.6086,21.6331,122600.0
2007-07-19 11:55:00,35.35,35.35,35.3,35.32,86000.0,21.6392,21.6392,21.6086,21.6209,86000.0
2007-07-19 12:00:00,35.32,35.32,35.23,35.27,172500.0,21.6209,21.6209,21.5658,21.5903,172500.0
2007-07-19 12:05:00,35.27,35.34,35.27,35.34,84800.0,21.5903,21.6331,21.5903,21.6331,84800.0
2007-07-19 12:10:00,35.33,35.4,35.31,35.4,162300.0,21.627,21.6698,21.6147,21.6698,162300.0
2007-07-19 12:15:00,35.4,35.45,35.39,35.43,135900.0,21.6698,21.7004,21.6637,21.6882,135900.0
2007-07-19 12:20:00,35.43,35.43,35.38,35.39,54700.0,21.6882,21.6882,21.6576,21.6637,54700.0
2007-07-19 12:25:00,35.39,35.41,35.36,35.37,156500.0,21.6637,21.676,21.6454,21.6515,156500.0
2007-07-19 12:30:00,35.37,35.38,35.3,35.37,149400.0,21.6515,21.6576,21.6086,21.6515,149400.0
2007-07-19 12:35:00,35.37,35.39,35.36,35.38,64000.0,21.6515,21.6637,21.6454,21.6576,64000.0
2007-07-19 12:40:00,35.38,35.39,35.34,35.36,82800.0,21.6576,21.6637,21.6331,21.6454,82800.0
2007-07-19 12:45:00,35.36,35.36,35.32,35.33,33500.0,21.6454,21.6454,21.6209,21.627,33500.0
2007-07-19 12:50:00,35.32,35.35,35.31,35.32,215800.0,21.6209,21.6392,21.6147,21.6209,215800.0
2007-07-19 12:55:00,35.32,35.33,35.32,35.32,32900.0,21.6209,21.627,21.6209,21.6209,32900.0
2007-07-19 13:00:00,35.32,35.32,35.28,35.29,92300.0,21.6209,21.6209,21.5964,21.6025,92300.0
2007-07-19 13:05:00,35.28,35.29,35.25,35.27,92500.0,21.5964,21.6025,21.578,21.5903,92500.0
2007-07-19 13:10:00,35.28,35.34,35.27,35.31,63100.0,21.5964,21.6331,21.5903,21.6147,63100.0
2007-07-19 13:15:00,35.31,35.31,35.27,35.3,173900.0,21.6147,21.6147,21.5903,21.6086,173900.0
2007-07-19 13:20:00,35.3,35.31,35.3,35.31,38400.0,21.6086,21.6147,21.6086,21.6147,38400.0
2007-07-19 13:25:00,35.3,35.34,35.3,35.33,95100.0,21.6086,21.6331,21.6086,21.627,95100.0
2007-07-19 13:30:00,35.33,35.35,35.31,35.34,77600.0,21.627,21.6392,21.6147,21.6331,77600.0
2007-07-19 13:35:00,35.34,35.37,35.33,35.35,47900.0,21.6331,21.6515,21.627,21.6392,47900.0
2007-07-19 13:40:00,35.35,35.38,35.34,35.36,81700.0,21.6392,21.6576,21.6331,21.6454,81700.0
2007-07-19 13:45:00,35.36,35.37,35.34,35.36,66500.0,21.6454,21.6515,21.6331,21.6454,66500.0
2007-07-19 13:50:00,35.37,35.41,35.36,35.4,176500.0,21.6515,21.676,21.6454,21.6698,176500.0
2007-07-19 13:55:00,35.41,35.47,35.4,35.43,110200.0,21.676,21.7127,21.6698,21.6882,110200.0
2007-07-19 14:00:00,35.43,35.44,35.37,35.42,112100.0,21.6882,21.6943,21.6515,21.6821,112100.0
2007-07-19 14:05:00,35.43,35.43,35.37,35.41,182900.0,21.6882,21.6882,21.6515,21.676,182900.0
2007-07-19 14:10:00,35.4,35.41,35.31,35.37,266500.0,21.6698,21.676,21.6147,21.6515,266500.0
2007-07-19 14:15:00,35.36,35.39,35.3,35.37,296900.0,21.6454,21.6637,21.6086,21.6515,296900.0
2007-07-19 14:20:00,35.36,35.38,35.32,35.36,216900.0,21.6454,21.6576,21.6209,21.6454,216900.0
2007-07-19 14:25:00,35.36,35.37,35.32,35.33,159600.0,21.6454,21.6515,21.6209,21.627,159600.0
2007-07-19 14:30:00,35.33,35.35,35.31,35.34,73000.0,21.627,21.6392,21.6147,21.6331,73000.0
2007-07-19 14:35:00,35.34,35.36,35.32,35.33,80900.0,21.6331,21.6454,21.6209,21.627,80900.0
2007-07-19 14:40:00,35.33,35.37,35.31,35.36,173600.0,21.627,21.6515,21.6147,21.6454,173600.0
2007-07-19 14:45:00,35.37,35.45,35.35,35.44,206000.0,21.6515,21.7004,21.6392,21.6943,206000.0
2007-07-19 14:50:00,35.43,35.43,35.39,35.39,250500.0,21.6882,21.6882,21.6637,21.6637,250500.0
2007-07-19 14:55:00,35.39,35.41,35.37,35.4,122200.0,21.6637,21.676,21.6515,21.6698,122200.0
2007-07-19 15:00:00,35.4,35.46,35.39,35.43,227400.0,21.6698,21.7066,21.6637,21.6882,227400.0
2007-07-19 15:05:00,35.43,35.47,35.4,35.45,132300.0,21.6882,21.7127,21.6698,21.7004,132300.0
2007-07-19 15:10:00,35.46,35.47,35.43,35.43,122000.0,21.7066,21.7127,21.6882,21.6882,122000.0
2007-07-19 15:15:00,35.43,35.44,35.4,35.41,149200.0,21.6882,21.6943,21.6698,21.676,149200.0
2007-07-19 15:20:00,35.42,35.48,35.39,35.46,184500.0,21.6821,21.7188,21.6637,21.7066,184500.0
2007-07-19 15:25:00,35.47,35.47,35.44,35.46,155600.0,21.7127,21.7127,21.6943,21.7066,155600.0
2007-07-19 15:30:00,35.46,35.47,35.43,35.45,472800.0,21.7066,21.7127,21.6882,21.7004,472800.0
2007-07-19 15:35:00,35.45,35.46,35.42,35.46,155000.0,21.7004,21.7066,21.6821,21.7066,155000.0
2007-07-19 15:40:00,35.46,35.51,35.45,35.5,277300.0,21.7066,21.7372,21.7004,21.7311,277300.0
2007-07-19 15:45:00,35.5,35.52,35.48,35.49,452600.0,21.7311,21.7433,21.7188,21.7249,452600.0
2007-07-19 15:50:00,35.49,35.52,35.48,35.51,327000.0,21.7249,21.7433,21.7188,21.7372,327000.0
2007-07-19 15:55:00,35.52,35.55,35.5,35.54,570600.0,21.7433,21.7617,21.7311,21.7555,570600.0
2007-07-20 09:30:00,35.65,35.65,35.18,35.5,3185500.0,21.8229,21.8229,21.5352,21.7311,3185500.0
2007-07-20 09:35:00,35.48,35.66,35.48,35.54,153200.0,21.7188,21.829,21.7188,21.7555,153200.0
2007-07-20 09:40:00,35.55,35.64,35.4,35.4,134800.0,21.7617,21.8168,21.6698,21.6698,134800.0
2007-07-20 09:45:00,35.4,35.45,35.27,35.31,289300.0,21.6698,21.7004,21.5903,21.6147,289300.0
2007-07-20 09:50:00,35.31,35.37,35.25,35.26,142700.0,21.6147,21.6515,21.578,21.5841,142700.0
2007-07-20 09:55:00,35.26,35.26,35.11,35.12,364400.0,21.5841,21.5841,21.4923,21.4984,364400.0
2007-07-20 10:00:00,35.12,35.17,35.1,35.14,219300.0,21.4984,21.529,21.4862,21.5107,219300.0
2007-07-20 10:05:00,35.15,35.17,35.13,35.13,129100.0,21.5168,21.529,21.5046,21.5046,129100.0
2007-07-20 10:10:00,35.13,35.23,35.12,35.21,173600.0,21.5046,21.5658,21.4984,21.5535,173600.0
2007-07-20 10:15:00,35.22,35.23,35.14,35.15,148000.0,21.5597,21.5658,21.5107,21.5168,148000.0
2007-07-20 10:20:00,35.15,35.19,35.11,35.15,147600.0,21.5168,21.5413,21.4923,21.5168,147600.0
2007-07-20 10:25:00,35.15,35.17,35.13,35.15,122400.0,21.5168,21.529,21.5046,21.5168,122400.0
2007-07-20 10:30:00,35.16,35.16,35.07,35.07,152400.0,21.5229,21.5229,21.4678,21.4678,152400.0
2007-07-20 10:35:00,35.08,35.11,35.01,35.03,189900.0,21.474,21.4923,21.4311,21.4433,189900.0
2007-07-20 10:40:00,35.03,35.03,34.99,35.0,231300.0,21.4433,21.4433,21.4189,21.425,231300.0
2007-07-20 10:45:00,35.0,35.04,34.96,34.97,293000.0,21.425,21.4495,21.4005,21.4066,293000.0
2007-07-20 10:50:00,34.97,34.99,34.95,34.99,164000.0,21.4066,21.4189,21.3944,21.4189,164000.0
2007-07-20 10:55:00,34.98,35.07,34.98,35.01,201700.0,21.4127,21.4678,21.4127,21.4311,201700.0
2007-07-20 11:00:00,35.01,35.01,34.97,34.99,144500.0,21.4311,21.4311,21.4066,21.4189,144500.0
2007-07-20 11:05:00,35.0,35.06,34.98,35.06,117900.0,21.425,21.4617,21.4127,21.4617,117900.0
2007-07-20 11:10:00,35.06,35.08,35.0,35.03,98100.0,21.4617,21.474,21.425,21.4433,98100.0
2007-07-20 11:15:00,35.03,35.08,35.02,35.05,85600.0,21.4433,21.474,21.4372,21.4556,85600.0
2007-07-20 11:20:00,35.05,35.05,34.96,34.96,289700.0,21.4556,21.4556,21.4005,21.4005,289700.0
2007-07-20 11:25:00,34.96,34.97,34.87,34.91,243600.0,21.4005,21.4066,21.3454,21.3699,243600.0
2007-07-20 11:30:00,34.91,34.93,34.88,34.91,124700.0,21.3699,21.3821,21.3515,21.3699,124700.0
2007-07-20 11:35:00,34.91,34.92,34.86,34.86,217900.0,21.3699,21.376,21.3393,21.3393,217900.0
2007-07-20 11:40:00,34.86,34.89,34.83,34.83,265800.0,21.3393,21.3576,21.3209,21.3209,265800.0
2007-07-20 11:45:00,34.82,34.88,34.82,34.87,98900.0,21.3148,21.3515,21.3148,21.3454,98900.0
2007-07-20 11:50:00,34.87,34.88,34.81,34.83,201400.0,21.3454,21.3515,21.3087,21.3209,201400.0
2007-07-20 11:55:00,34.83,34.85,34.75,34.76,281700.0,21.3209,21.3332,21.2719,21.2781,281700.0
2007-07-20 12:00:00,34.77,34.77,34.66,34.67,356600.0,21.2842,21.2842,21.2169,21.223,356600.0
2007-07-20 12:05:00,34.67,34.81,34.67,34.77,296900.0,21.223,21.3087,21.223,21.2842,296900.0
2007-07-20 12:10:00,34.78,34.87,34.76,34.86,277600.0,21.2903,21.3454,21.2781,21.3393,277600.0
2007-07-20 12:15:00,34.86,34.86,34.75,34.77,184200.0,21.3393,21.3393,21.2719,21.2842,184200.0
2007-07-20 12:20:00,34.77,34.83,34.76,34.82,123100.0,21.2842,21.3209,21.2781,21.3148,123100.0
2007-07-20 12:25:00,34.82,34.91,34.81,34.91,186300.0,21.3148,21.3699,21.3087,21.3699,186300.0
2007-07-20 12:30:00,34.91,34.92,34.86,34.88,179800.0,21.3699,21.376,21.3393,21.3515,179800.0
2007-07-20 12:35:00,34.87,34.88,34.83,34.87,127800.0,21.3454,21.3515,21.3209,21.3454,127800.0
2007-07-20 12:40:00,34.87,34.92,34.87,34.87,225900.0,21.3454,21.376,21.3454,21.3454,225900.0
2007-07-20 12:45:00,34.87,34.88,34.8,34.81,205300.0,21.3454,21.3515,21.3026,21.3087,205300.0
2007-07-20 12:50:00,34.81,34.85,34.76,34.76,270300.0,21.3087,21.3332,21.2781,21.2781,270300.0
2007-07-20 12:55:00,34.76,34.78,34.65,34.66,344900.0,21.2781,21.2903,21.2107,21.2169,344900.0
2007-07-20 13:00:00,34.67,34.73,34.66,34.7,230200.0,21.223,21.2597,21.2169,21.2413,230200.0
2007-07-20 13:05:00,34.69,34.7,34.68,34.68,119400.0,21.2352,21.2413,21.2291,21.2291,119400.0
2007-07-20 13:10:00,34.68,34.71,34.67,34.68,161700.0,21.2291,21.2475,21.223,21.2291,161700.0
2007-07-20 13:15:00,34.68,34.93,34.67,34.87,425700.0,21.2291,21.3821,21.223,21.3454,425700.0
2007-07-20 13:20:00,34.86,34.87,34.77,34.82,101500.0,21.3393,21.3454,21.2842,21.3148,101500.0
2007-07-20 13:25:00,34.83,34.85,34.76,34.79,110000.0,21.3209,21.3332,21.2781,21.2964,110000.0
2007-07-20 13:30:00,34.78,34.79,34.71,34.73,139700.0,21.2903,21.2964,21.2475,21.2597,139700.0
2007-07-20 13:35:00,34.73,34.83,34.72,34.81,139500.0,21.2597,21.3209,21.2536,21.3087,139500.0
2007-07-20 13:40:00,34.82,34.83,34.77,34.82,222300.0,21.3148,21.3209,21.2842,21.3148,222300.0
2007-07-20 13:45:00,34.82,34.83,34.75,34.83,205900.0,21.3148,21.3209,21.2719,21.3209,205900.0
2007-07-20 13:50:00,34.82,34.87,34.79,34.81,207400.0,21.3148,21.3454,21.2964,21.3087,207400.0
2007-07-20 13:55:00,34.81,34.88,34.8,34.86,199200.0,21.3087,21.3515,21.3026,21.3393,199200.0
2007-07-20 14:00:00,34.86,34.88,34.81,34.87,187700.0,21.3393,21.3515,21.3087,21.3454,187700.0
2007-07-20 14:05:00,34.87,35.07,34.86,35.04,253800.0,21.3454,21.4678,21.3393,21.4495,253800.0
2007-07-20 14:10:00,35.04,35.1,35.01,35.05,158300.0,21.4495,21.4862,21.4311,21.4556,158300.0
2007-07-20 14:15:00,35.04,35.05,34.97,35.0,167100.0,21.4495,21.4556,21.4066,21.425,167100.0
2007-07-20 14:20:00,35.0,35.06,34.96,35.0,111000.0,21.425,21.4617,21.4005,21.425,111000.0
2007-07-20 14:25:00,35.01,35.01,34.91,34.92,142600.0,21.4311,21.4311,21.3699,21.376,142600.0
2007-07-20 14:30:00,34.92,35.0,34.89,34.93,251000.0,21.376,21.425,21.3576,21.3821,251000.0
2007-07-20 14:35:00,34.93,34.93,34.85,34.91,249000.0,21.3821,21.3821,21.3332,21.3699,249000.0
2007-07-20 14:40:00,34.91,34.95,34.89,34.92,103300.0,21.3699,21.3944,21.3576,21.376,103300.0
2007-07-20 14:45:00,34.92,34.97,34.89,34.95,60600.0,21.376,21.4066,21.3576,21.3944,60600.0
2007-07-20 14:50:00,34.94,34.95,34.88,34.91,114600.0,21.3883,21.3944,21.3515,21.3699,114600.0
2007-07-20 14:55:00,34.91,35.01,34.9,34.98,95800.0,21.3699,21.4311,21.3638,21.4127,95800.0
2007-07-20 15:00:00,34.98,35.05,34.96,35.05,76100.0,21.4127,21.4556,21.4005,21.4556,76100.0
2007-07-20 15:05:00,35.05,35.05,34.89,34.93,128300.0,21.4556,21.4556,21.3576,21.3821,128300.0
2007-07-20 15:10:00,34.93,34.93,34.82,34.87,269700.0,21.3821,21.3821,21.3148,21.3454,269700.0
2007-07-20 15:15:00,34.87,34.93,34.87,34.89,145300.0,21.3454,21.3821,21.3454,21.3576,145300.0
2007-07-20 15:20:00,34.89,34.96,34.89,34.93,163600.0,21.3576,21.4005,21.3576,21.3821,163600.0
2007-07-20 15:25:00,34.93,34.94,34.87,34.89,275200.0,21.3821,21.3883,21.3454,21.3576,275200.0
2007-07-20 15:30:00,34.89,34.9,34.78,34.78,415300.0,21.3576,21.3638,21.2903,21.2903,415300.0
2007-07-20 15:35:00,34.78,34.81,34.73,34.78,387900.0,21.2903,21.3087,21.2597,21.2903,387900.0
2007-07-20 15:40:00,34.77,34.8,34.73,34.74,316700.0,21.2842,21.3026,21.2597,21.2658,316700.0
2007-07-20 15:45:00,34.74,34.74,34.7,34.7,916000.0,21.2658,21.2658,21.2413,21.2413,916000.0
2007-07-20 15:50:00,34.7,34.76,34.7,34.72,777100.0,21.2413,21.2781,21.2413,21.2536,777100.0
2007-07-20 15:55:00,34.72,34.77,34.71,34.72,910100.0,21.2536,21.2842,21.2475,21.2536,910100.0
2007-07-23 09:30:00,34.95,35.03,34.72,35.0,233700.0,21.3944,21.4433,21.2536,21.425,233700.0
2007-07-23 09:35:00,34.99,35.08,34.98,35.08,291200.0,21.4189,21.474,21.4127,21.474,291200.0
2007-07-23 09:40:00,35.08,35.15,35.07,35.13,265400.0,21.474,21.5168,21.4678,21.5046,265400.0
2007-07-23 09:45:00,35.14,35.15,35.07,35.08,322700.0,21.5107,21.5168,21.4678,21.474,322700.0
2007-07-23 09:50:00,35.08,35.08,35.01,35.06,302400.0,21.474,21.474,21.4311,21.4617,302400.0
2007-07-23 09:55:00,35.07,35.07,35.01,35.04,137900.0,21.4678,21.4678,21.4311,21.4495,137900.0
2007-07-23 10:00:00,35.04,35.09,34.99,34.99,440300.0,21.4495,21.4801,21.4189,21.4189,440300.0
2007-07-23 10:05:00,34.99,35.01,34.95,34.95,378200.0,21.4189,21.4311,21.3944,21.3944,378200.0
2007-07-23 10:10:00,34.95,35.01,34.92,35.0,239100.0,21.3944,21.4311,21.376,21.425,239100.0
2007-07-23 10:15:00,35.0,35.06,34.96,34.98,274200.0,21.425,21.4617,21.4005,21.4127,274200.0
2007-07-23 10:20:00,34.97,35.01,34.96,34.99,187700.0,21.4066,21.4311,21.4005,21.4189,187700.0
2007-07-23 10:25:00,34.99,35.01,34.95,34.97,174400.0,21.4189,21.4311,21.3944,21.4066,174400.0
2007-07-23 10:30:00,34.96,34.97,34.91,34.93,139100.0,21.4005,21.4066,21.3699,21.3821,139100.0
2007-07-23 10:35:00,34.92,34.97,34.91,34.97,108000.0,21.376,21.4066,21.3699,21.4066,108000.0
2007-07-23 10:40:00,34.97,35.07,34.94,34.95,146600.0,21.4066,21.4678,21.3883,21.3944,146600.0
2007-07-23 10:45:00,34.95,34.97,34.92,34.92,120500.0,21.3944,21.4066,21.376,21.376,120500.0
2007-07-23 10:50:00,34.91,34.92,34.9,34.9,133100.0,21.3699,21.376,21.3638,21.3638,133100.0
2007-07-23 10:55:00,34.91,34.94,34.9,34.93,160700.0,21.3699,21.3883,21.3638,21.3821,160700.0
2007-07-23 11:00:00,34.93,34.94,34.87,34.92,224100.0,21.3821,21.3883,21.3454,21.376,224100.0
2007-07-23 11:05:00,34.91,34.95,34.91,34.93,106300.0,21.3699,21.3944,21.3699,21.3821,106300.0
2007-07-23 11:10:00,34.92,34.92,34.85,34.86,109500.0,21.376,21.376,21.3332,21.3393,109500.0
2007-07-23 11:15:00,34.86,34.88,34.84,34.84,94000.0,21.3393,21.3515,21.327,21.327,94000.0
2007-07-23 11:20:00,34.84,34.87,34.82,34.82,106300.0,21.327,21.3454,21.3148,21.3148,106300.0
2007-07-23 11:25:00,34.82,34.87,34.82,34.86,43200.0,21.3148,21.3454,21.3148,21.3393,43200.0
2007-07-23 11:30:00,34.87,34.99,34.86,34.87,1214400.0,21.3454,21.4189,21.3393,21.3454,1214400.0
2007-07-23 11:35:00,34.87,34.88,34.84,34.84,108700.0,21.3454,21.3515,21.327,21.327,108700.0
2007-07-23 11:40:00,34.83,34.88,34.83,34.86,73200.0,21.3209,21.3515,21.3209,21.3393,73200.0
2007-07-23 11:45:00,34.86,34.88,34.82,34.82,82800.0,21.3393,21.3515,21.3148,21.3148,82800.0
2007-07-23 11:50:00,34.81,34.84,34.8,34.81,107200.0,21.3087,21.327,21.3026,21.3087,107200.0
2007-07-23 11:55:00,34.81,34.82,34.8,34.8,68200.0,21.3087,21.3148,21.3026,21.3026,68200.0
2007-07-23 12:00:00,34.81,34.82,34.8,34.81,73700.0,21.3087,21.3148,21.3026,21.3087,73700.0
2007-07-23 12:05:00,34.81,34.82,34.77,34.77,118600.0,21.3087,21.3148,21.2842,21.2842,118600.0
2007-07-23 12:10:00,34.78,34.85,34.77,34.82,143200.0,21.2903,21.3332,21.2842,21.3148,143200.0
2007-07-23 12:15:00,34.81,34.82,34.79,34.81,108200.0,21.3087,21.3148,21.2964,21.3087,108200.0
2007-07-23 12:20:00,34.82,34.82,34.78,34.8,59800.0,21.3148,21.3148,21.2903,21.3026,59800.0
2007-07-23 12:25:00,34.79,34.8,34.77,34.77,64400.0,21.2964,21.3026,21.2842,21.2842,64400.0
2007-07-23 12:30:00,34.78,34.83,34.77,34.81,99600.0,21.2903,21.3209,21.2842,21.3087,99600.0
2007-07-23 12:35:00,34.82,34.85,34.81,34.84,64300.0,21.3148,21.3332,21.3087,21.327,64300.0
2007-07-23 12:40:00,34.85,34.87,34.81,34.81,55400.0,21.3332,21.3454,21.3087,21.3087,55400.0
2007-07-23 12:45:00,34.82,34.87,34.81,34.84,82300.0,21.3148,21.3454,21.3087,21.327,82300.0
2007-07-23 12:50:00,34.84,34.88,34.84,34.88,39600.0,21.327,21.3515,21.327,21.3515,39600.0
2007-07-23 12:55:00,34.87,34.89,34.83,34.84,107900.0,21.3454,21.3576,21.3209,21.327,107900.0
2007-07-23 13:00:00,34.84,34.84,34.82,34.84,63900.0,21.327,21.327,21.3148,21.327,63900.0
2007-07-23 13:05:00,34.84,34.86,34.83,34.85,84200.0,21.327,21.3393,21.3209,21.3332,84200.0
2007-07-23 13:10:00,34.84,34.87,34.84,34.86,86700.0,21.327,21.3454,21.327,21.3393,86700.0
2007-07-23 13:15:00,34.86,34.87,34.85,34.86,63300.0,21.3393,21.3454,21.3332,21.3393,63300.0
2007-07-23 13:20:00,34.85,34.87,34.84,34.86,89900.0,21.3332,21.3454,21.327,21.3393,89900.0
2007-07-23 13:25:00,34.86,34.87,34.83,34.84,67300.0,21.3393,21.3454,21.3209,21.327,67300.0
2007-07-23 13:30:00,34.84,34.86,34.83,34.84,43800.0,21.327,21.3393,21.3209,21.327,43800.0
2007-07-23 13:35:00,34.84,34.88,34.84,34.88,83100.0,21.327,21.3515,21.327,21.3515,83100.0
2007-07-23 13:40:00,34.87,34.9,34.87,34.89,45200.0,21.3454,21.3638,21.3454,21.3576,45200.0
2007-07-23 13:45:00,34.88,34.9,34.88,34.89,43600.0,21.3515,21.3638,21.3515,21.3576,43600.0
2007-07-23 13:50:00,34.88,34.89,34.88,34.89,28000.0,21.3515,21.3576,21.3515,21.3576,28000.0
2007-07-23 13:55:00,34.89,34.89,34.86,34.88,113400.0,21.3576,21.3576,21.3393,21.3515,113400.0
2007-07-23 14:00:00,34.87,34.88,34.84,34.85,129300.0,21.3454,21.3515,21.327,21.3332,129300.0
2007-07-23 14:05:00,34.85,34.85,34.82,34.83,131800.0,21.3332,21.3332,21.3148,21.3209,131800.0
2007-07-23 14:10:00,34.83,34.84,34.78,34.82,160000.0,21.3209,21.327,21.2903,21.3148,160000.0
2007-07-23 14:15:00,34.82,34.85,34.8,34.84,118400.0,21.3148,21.3332,21.3026,21.327,118400.0
2007-07-23 14:20:00,34.84,34.85,34.76,34.81,170400.0,21.327,21.3332,21.2781,21.3087,170400.0
2007-07-23 14:25:00,34.81,34.82,34.76,34.76,251000.0,21.3087,21.3148,21.2781,21.2781,251000.0
2007-07-23 14:30:00,34.77,34.83,34.77,34.8,280100.0,21.2842,21.3209,21.2842,21.3026,280100.0
2007-07-23 14:35:00,34.8,34.82,34.76,34.8,251900.0,21.3026,21.3148,21.2781,21.3026,251900.0
2007-07-23 14:40:00,34.8,34.82,34.77,34.81,82300.0,21.3026,21.3148,21.2842,21.3087,82300.0
2007-07-23 14:45:00,34.82,34.85,34.81,34.83,152600.0,21.3148,21.3332,21.3087,21.3209,152600.0
2007-07-23 14:50:00,34.82,34.83,34.81,34.83,80300.0,21.3148,21.3209,21.3087,21.3209,80300.0
2007-07-23 14:55:00,34.82,34.84,34.75,34.76,119200.0,21.3148,21.327,21.2719,21.2781,119200.0
2007-07-23 15:00:00,34.77,34.78,34.75,34.75,110400.0,21.2842,21.2903,21.2719,21.2719,110400.0
2007-07-23 15:05:00,34.75,34.77,34.74,34.76,154700.0,21.2719,21.2842,21.2658,21.2781,154700.0
2007-07-23 15:10:00,34.76,34.78,34.76,34.78,126600.0,21.2781,21.2903,21.2781,21.2903,126600.0
2007-07-23 15:15:00,34.77,34.8,34.77,34.77,96100.0,21.2842,21.3026,21.2842,21.2842,96100.0
2007-07-23 15:20:00,34.77,34.82,34.77,34.82,96800.0,21.2842,21.3148,21.2842,21.3148,96800.0
2007-07-23 15:25:00,34.82,34.85,34.8,34.81,183400.0,21.3148,21.3332,21.3026,21.3087,183400.0
2007-07-23 15:30:00,34.81,34.83,34.79,34.83,120700.0,21.3087,21.3209,21.2964,21.3209,120700.0
2007-07-23 15:35:00,34.82,34.83,34.77,34.8,145800.0,21.3148,21.3209,21.2842,21.3026,145800.0
2007-07-23 15:40:00,34.8,34.86,34.79,34.85,205900.0,21.3026,21.3393,21.2964,21.3332,205900.0
2007-07-23 15:45:00,34.84,34.85,34.8,34.81,268200.0,21.327,21.3332,21.3026,21.3087,268200.0
2007-07-23 15:50:00,34.81,34.87,34.81,34.84,263200.0,21.3087,21.3454,21.3087,21.327,263200.0
2007-07-23 15:55:00,34.84,34.87,34.78,34.78,598500.0,21.327,21.3454,21.2903,21.2903,598500.0
2007-07-24 09:30:00,34.45,34.47,34.04,34.13,20800.0,21.0883,21.1005,20.8373,20.8924,20800.0
2007-07-24 09:35:00,34.13,34.44,34.05,34.18,952000.0,20.8924,21.0822,20.8434,20.923,952000.0
2007-07-24 09:40:00,34.15,34.24,34.15,34.18,662900.0,20.9047,20.9598,20.9047,20.923,662900.0
2007-07-24 09:45:00,34.19,34.21,34.17,34.17,326100.0,20.9291,20.9414,20.9169,20.9169,326100.0
2007-07-24 09:50:00,34.18,34.44,34.17,34.42,604700.0,20.923,21.0822,20.9169,21.0699,604700.0
2007-07-24 09:55:00,34.43,34.48,34.39,34.47,406500.0,21.0761,21.1067,21.0516,21.1005,406500.0
2007-07-24 10:00:00,34.47,34.55,34.47,34.5,335000.0,21.1005,21.1495,21.1005,21.1189,335000.0
2007-07-24 10:05:00,34.51,34.51,34.46,34.48,611900.0,21.125,21.125,21.0944,21.1067,611900.0
2007-07-24 10:10:00,34.48,34.52,34.31,34.37,379800.0,21.1067,21.1312,21.0026,21.0393,379800.0
2007-07-24 10:15:00,34.36,34.48,34.35,34.42,362800.0,21.0332,21.1067,21.0271,21.0699,362800.0
2007-07-24 10:20:00,34.42,34.45,34.42,34.42,250100.0,21.0699,21.0883,21.0699,21.0699,250100.0
2007-07-24 10:25:00,34.41,34.46,34.4,34.44,514200.0,21.0638,21.0944,21.0577,21.0822,514200.0
2007-07-24 10:30:00,34.44,34.46,34.37,34.4,251600.0,21.0822,21.0944,21.0393,21.0577,251600.0
2007-07-24 10:35:00,34.4,34.5,34.38,34.48,192800.0,21.0577,21.1189,21.0455,21.1067,192800.0
2007-07-24 10:40:00,34.49,34.52,34.44,34.51,339700.0,21.1128,21.1312,21.0822,21.125,339700.0
2007-07-24 10:45:00,34.51,34.54,34.46,34.51,174500.0,21.125,21.1434,21.0944,21.125,174500.0
2007-07-24 10:50:00,34.51,34.54,34.5,34.54,188200.0,21.125,21.1434,21.1189,21.1434,188200.0
2007-07-24 10:55:00,34.54,34.69,34.54,34.63,193800.0,21.1434,21.2352,21.1434,21.1985,193800.0
2007-07-24 11:00:00,34.64,34.67,34.63,34.66,181400.0,21.2046,21.223,21.1985,21.2169,181400.0
2007-07-24 11:05:00,34.65,34.66,34.59,34.59,117800.0,21.2107,21.2169,21.174,21.174,117800.0
2007-07-24 11:10:00,34.6,34.61,34.55,34.58,102200.0,21.1801,21.1862,21.1495,21.1679,102200.0
2007-07-24 11:15:00,34.58,34.61,34.55,34.55,202100.0,21.1679,21.1862,21.1495,21.1495,202100.0
2007-07-24 11:20:00,34.55,34.56,34.49,34.49,166100.0,21.1495,21.1556,21.1128,21.1128,166100.0
2007-07-24 11:25:00,34.5,34.52,34.47,34.47,157800.0,21.1189,21.1312,21.1005,21.1005,157800.0
2007-07-24 11:30:00,34.47,34.48,34.43,34.44,138700.0,21.1005,21.1067,21.0761,21.0822,138700.0
2007-07-24 11:35:00,34.44,34.52,34.43,34.51,144200.0,21.0822,21.1312,21.0761,21.125,144200.0
2007-07-24 11:40:00,34.51,34.54,34.47,34.53,195800.0,21.125,21.1434,21.1005,21.1373,195800.0
2007-07-24 11:45:00,34.53,34.53,34.37,34.37,179300.0,21.1373,21.1373,21.0393,21.0393,179300.0
2007-07-24 11:50:00,34.37,34.4,34.37,34.37,80100.0,21.0393,21.0577,21.0393,21.0393,80100.0
2007-07-24 11:55:00,34.38,34.43,34.37,34.38,159100.0,21.0455,21.0761,21.0393,21.0455,159100.0
2007-07-24 12:00:00,34.39,34.42,34.37,34.41,322600.0,21.0516,21.0699,21.0393,21.0638,322600.0
2007-07-24 12:05:00,34.41,34.42,34.37,34.38,67600.0,21.0638,21.0699,21.0393,21.0455,67600.0
2007-07-24 12:10:00,34.39,34.4,34.37,34.37,220100.0,21.0516,21.0577,21.0393,21.0393,220100.0
2007-07-24 12:15:00,34.37,34.38,34.37,34.38,130800.0,21.0393,21.0455,21.0393,21.0455,130800.0
2007-07-24 12:20:00,34.38,34.4,34.37,34.38,322200.0,21.0455,21.0577,21.0393,21.0455,322200.0
2007-07-24 12:25:00,34.38,34.4,34.34,34.34,349800.0,21.0455,21.0577,21.021,21.021,349800.0
2007-07-24 12:30:00,34.33,34.44,34.33,34.41,372800.0,21.0148,21.0822,21.0148,21.0638,372800.0
2007-07-24 12:35:00,34.41,34.42,34.34,34.34,151300.0,21.0638,21.0699,21.021,21.021,151300.0
2007-07-24 12:40:00,34.34,34.4,34.34,34.39,68200.0,21.021,21.0577,21.021,21.0516,68200.0
2007-07-24 12:45:00,34.38,34.42,34.37,34.37,138900.0,21.0455,21.0699,21.0393,21.0393,138900.0
2007-07-24 12:50:00,34.36,34.45,34.36,34.42,109700.0,21.0332,21.0883,21.0332,21.0699,109700.0
2007-07-24 12:55:00,34.42,34.43,34.39,34.43,138900.0,21.0699,21.0761,21.0516,21.0761,138900.0
2007-07-24 13:00:00,34.42,34.5,34.38,34.39,140100.0,21.0699,21.1189,21.0455,21.0516,140100.0
2007-07-24 13:05:00,34.4,34.4,34.33,34.4,97700.0,21.0577,21.0577,21.0148,21.0577,97700.0
2007-07-24 13:10:00,34.39,34.4,34.34,34.35,225000.0,21.0516,21.0577,21.021,21.0271,225000.0
2007-07-24 13:15:00,34.35,34.38,34.29,34.34,212600.0,21.0271,21.0455,20.9904,21.021,212600.0
2007-07-24 13:20:00,34.34,34.37,34.31,34.37,131900.0,21.021,21.0393,21.0026,21.0393,131900.0
2007-07-24 13:25:00,34.36,34.38,34.29,34.29,115400.0,21.0332,21.0455,20.9904,20.9904,115400.0
2007-07-24 13:30:00,34.29,34.58,34.26,34.3,327200.0,20.9904,21.1679,20.972,20.9965,327200.0
2007-07-24 13:35:00,34.3,34.34,34.28,34.3,145000.0,20.9965,21.021,20.9842,20.9965,145000.0
2007-07-24 13:40:00,34.3,34.31,34.27,34.27,97400.0,20.9965,21.0026,20.9781,20.9781,97400.0
2007-07-24 13:45:00,34.27,34.28,34.22,34.25,208900.0,20.9781,20.9842,20.9475,20.9659,208900.0
2007-07-24 13:50:00,34.25,34.25,34.2,34.2,332900.0,20.9659,20.9659,20.9353,20.9353,332900.0
2007-07-24 13:55:00,34.2,34.28,34.2,34.26,144500.0,20.9353,20.9842,20.9353,20.972,144500.0
2007-07-24 14:00:00,34.26,34.27,34.2,34.21,122400.0,20.972,20.9781,20.9353,20.9414,122400.0
2007-07-24 14:05:00,34.2,34.22,34.18,34.2,217400.0,20.9353,20.9475,20.923,20.9353,217400.0
2007-07-24 14:10:00,34.21,34.21,34.2,34.2,168700.0,20.9414,20.9414,20.9353,20.9353,168700.0
2007-07-24 14:15:00,34.2,34.22,34.2,34.21,297300.0,20.9353,20.9475,20.9353,20.9414,297300.0
2007-07-24 14:20:00,34.22,34.27,34.21,34.23,191800.0,20.9475,20.9781,20.9414,20.9536,191800.0
2007-07-24 14:25:00,34.23,34.26,34.2,34.25,230700.0,20.9536,20.972,20.9353,20.9659,230700.0
2007-07-24 14:30:00,34.25,34.25,34.2,34.21,93900.0,20.9659,20.9659,20.9353,20.9414,93900.0
2007-07-24 14:35:00,34.2,34.26,34.2,34.2,208700.0,20.9353,20.972,20.9353,20.9353,208700.0
2007-07-24 14:40:00,34.2,34.28,34.2,34.25,245900.0,20.9353,20.9842,20.9353,20.9659,245900.0
2007-07-24 14:45:00,34.25,34.34,34.23,34.32,183500.0,20.9659,21.021,20.9536,21.0087,183500.0
2007-07-24 14:50:00,34.31,34.32,34.2,34.22,295000.0,21.0026,21.0087,20.9353,20.9475,295000.0
2007-07-24 14:55:00,34.23,34.23,34.12,34.14,340800.0,20.9536,20.9536,20.8863,20.8985,340800.0
2007-07-24 15:00:00,34.14,34.18,34.13,34.14,497400.0,20.8985,20.923,20.8924,20.8985,497400.0
2007-07-24 15:05:00,34.14,34.19,34.12,34.17,513600.0,20.8985,20.9291,20.8863,20.9169,513600.0
2007-07-24 15:10:00,34.17,34.22,34.16,34.19,284000.0,20.9169,20.9475,20.9108,20.9291,284000.0
2007-07-24 15:15:00,34.2,34.24,34.18,34.21,254300.0,20.9353,20.9598,20.923,20.9414,254300.0
2007-07-24 15:20:00,34.2,34.21,34.1,34.14,406500.0,20.9353,20.9414,20.8741,20.8985,406500.0
2007-07-24 15:25:00,34.14,34.15,34.05,34.1,324500.0,20.8985,20.9047,20.8434,20.8741,324500.0
2007-07-24 15:30:00,34.09,34.1,34.04,34.04,210600.0,20.8679,20.8741,20.8373,20.8373,210600.0
2007-07-24 15:35:00,34.05,34.05,33.99,33.99,438500.0,20.8434,20.8434,20.8067,20.8067,438500.0
2007-07-24 15:40:00,33.99,34.0,33.83,33.84,555400.0,20.8067,20.8128,20.7088,20.7149,555400.0
2007-07-24 15:45:00,33.84,33.93,33.83,33.92,528100.0,20.7149,20.77,20.7088,20.7639,528100.0
2007-07-24 15:50:00,33.92,33.92,33.86,33.9,756100.0,20.7639,20.7639,20.7271,20.7516,756100.0
2007-07-24 15:55:00,33.91,33.99,33.89,33.95,713000.0,20.7577,20.8067,20.7455,20.7822,713000.0
2007-07-25 09:30:00,34.01,34.53,34.01,34.45,482500.0,20.819,21.1373,20.819,21.0883,482500.0
2007-07-25 09:35:00,34.47,34.52,34.38,34.49,324400.0,21.1005,21.1312,21.0455,21.1128,324400.0
2007-07-25 09:40:00,34.49,34.61,34.48,34.6,323200.0,21.1128,21.1862,21.1067,21.1801,323200.0
2007-07-25 09:45:00,34.6,34.86,34.6,34.81,398300.0,21.1801,21.3393,21.1801,21.3087,398300.0
2007-07-25 09:50:00,34.82,34.86,34.81,34.84,311200.0,21.3148,21.3393,21.3087,21.327,311200.0
2007-07-25 09:55:00,34.83,34.86,34.79,34.83,313000.0,21.3209,21.3393,21.2964,21.3209,313000.0
2007-07-25 10:00:00,34.82,34.87,34.8,34.81,228300.0,21.3148,21.3454,21.3026,21.3087,228300.0
2007-07-25 10:05:00,34.81,34.83,34.75,34.76,218700.0,21.3087,21.3209,21.2719,21.2781,218700.0
2007-07-25 10:10:00,34.76,34.77,34.7,34.71,302000.0,21.2781,21.2842,21.2413,21.2475,302000.0
2007-07-25 10:15:00,34.7,34.7,34.59,34.68,387500.0,21.2413,21.2413,21.174,21.2291,387500.0
2007-07-25 10:20:00,34.69,34.69,34.57,34.57,406200.0,21.2352,21.2352,21.1618,21.1618,406200.0
2007-07-25 10:25:00,34.57,34.63,34.52,34.62,388200.0,21.1618,21.1985,21.1312,21.1924,388200.0
2007-07-25 10:30:00,34.62,34.65,34.6,34.6,305400.0,21.1924,21.2107,21.1801,21.1801,305400.0
2007-07-25 10:35:00,34.6,34.62,34.47,34.48,351200.0,21.1801,21.1924,21.1005,21.1067,351200.0
2007-07-25 10:40:00,34.48,34.49,34.39,34.4,276500.0,21.1067,21.1128,21.0516,21.0577,276500.0
2007-07-25 10:45:00,34.4,34.41,34.29,34.3,650600.0,21.0577,21.0638,20.9904,20.9965,650600.0
2007-07-25 10:50:00,34.31,34.47,34.29,34.38,418000.0,21.0026,21.1005,20.9904,21.0455,418000.0
2007-07-25 10:55:00,34.37,34.45,34.3,34.38,379900.0,21.0393,21.0883,20.9965,21.0455,379900.0
2007-07-25 11:00:00,34.38,34.48,34.33,34.48,219700.0,21.0455,21.1067,21.0148,21.1067,219700.0
2007-07-25 11:05:00,34.48,34.54,34.45,34.45,230800.0,21.1067,21.1434,21.0883,21.0883,230800.0
2007-07-25 11:10:00,34.46,34.51,34.41,34.41,120400.0,21.0944,21.125,21.0638,21.0638,120400.0
2007-07-25 11:15:00,34.41,34.41,34.2,34.25,315600.0,21.0638,21.0638,20.9353,20.9659,315600.0
2007-07-25 11:20:00,34.24,34.32,34.2,34.29,287700.0,20.9598,21.0087,20.9353,20.9904,287700.0
2007-07-25 11:25:00,34.28,34.38,34.28,34.3,330100.0,20.9842,21.0455,20.9842,20.9965,330100.0
2007-07-25 11:30:00,34.31,34.39,34.28,34.32,346300.0,21.0026,21.0516,20.9842,21.0087,346300.0
2007-07-25 11:35:00,34.31,34.33,34.2,34.29,387400.0,21.0026,21.0148,20.9353,20.9904,387400.0
2007-07-25 11:40:00,34.29,34.44,34.24,34.42,202200.0,20.9904,21.0822,20.9598,21.0699,202200.0
2007-07-25 11:45:00,34.42,34.45,34.4,34.43,118200.0,21.0699,21.0883,21.0577,21.0761,118200.0
2007-07-25 11:50:00,34.42,34.44,34.25,34.31,269200.0,21.0699,21.0822,20.9659,21.0026,269200.0
2007-07-25 11:55:00,34.31,34.31,34.2,34.21,259700.0,21.0026,21.0026,20.9353,20.9414,259700.0
2007-07-25 12:00:00,34.2,34.23,34.19,34.19,221900.0,20.9353,20.9536,20.9291,20.9291,221900.0
2007-07-25 12:05:00,34.19,34.23,34.19,34.21,235700.0,20.9291,20.9536,20.9291,20.9414,235700.0
2007-07-25 12:10:00,34.21,34.25,34.15,34.23,147100.0,20.9414,20.9659,20.9047,20.9536,147100.0
2007-07-25 12:15:00,34.24,34.25,34.2,34.2,133300.0,20.9598,20.9659,20.9353,20.9353,133300.0
2007-07-25 12:20:00,34.2,34.24,34.2,34.23,88000.0,20.9353,20.9598,20.9353,20.9536,88000.0
2007-07-25 12:25:00,34.23,34.25,34.19,34.23,189300.0,20.9536,20.9659,20.9291,20.9536,189300.0
2007-07-25 12:30:00,34.22,34.26,34.22,34.25,81800.0,20.9475,20.972,20.9475,20.9659,81800.0
2007-07-25 12:35:00,34.24,34.25,34.23,34.25,80400.0,20.9598,20.9659,20.9536,20.9659,80400.0
2007-07-25 12:40:00,34.25,34.26,34.23,34.25,264000.0,20.9659,20.972,20.9536,20.9659,264000.0
2007-07-25 12:45:00,34.24,34.27,34.24,34.26,93400.0,20.9598,20.9781,20.9598,20.972,93400.0
2007-07-25 12:50:00,34.26,34.28,34.2,34.25,885300.0,20.972,20.9842,20.9353,20.9659,885300.0
2007-07-25 12:55:00,34.25,34.28,34.24,34.26,130000.0,20.9659,20.9842,20.9598,20.972,130000.0
2007-07-25 13:00:00,34.26,34.28,34.25,34.26,133200.0,20.972,20.9842,20.9659,20.972,133200.0
2007-07-25 13:05:00,34.27,34.29,34.24,34.25,141800.0,20.9781,20.9904,20.9598,20.9659,141800.0
2007-07-25 13:10:00,34.25,34.27,34.19,34.21,1055100.0,20.9659,20.9781,20.9291,20.9414,1055100.0
2007-07-25 13:15:00,34.22,34.26,34.19,34.23,337900.0,20.9475,20.972,20.9291,20.9536,337900.0
2007-07-25 13:20:00,34.24,34.24,34.18,34.19,195600.0,20.9598,20.9598,20.923,20.9291,195600.0
2007-07-25 13:25:00,34.19,34.23,34.19,34.19,173700.0,20.9291,20.9536,20.9291,20.9291,173700.0
2007-07-25 13:30:00,34.19,34.24,34.19,34.19,432300.0,20.9291,20.9598,20.9291,20.9291,432300.0
2007-07-25 13:35:00,34.2,34.21,34.19,34.19,286100.0,20.9353,20.9414,20.9291,20.9291,286100.0
2007-07-25 13:40:00,34.19,34.25,34.19,34.21,429500.0,20.9291,20.9659,20.9291,20.9414,429500.0
2007-07-25 13:45:00,34.22,34.31,34.22,34.23,86700.0,20.9475,21.0026,20.9475,20.9536,86700.0
2007-07-25 13:50:00,34.23,34.24,34.19,34.21,117800.0,20.9536,20.9598,20.9291,20.9414,117800.0
2007-07-25 13:55:00,34.2,34.25,34.19,34.19,120200.0,20.9353,20.9659,20.9291,20.9291,120200.0
2007-07-25 14:00:00,34.19,34.26,34.19,34.2,256300.0,20.9291,20.972,20.9291,20.9353,256300.0
2007-07-25 14:05:00,34.2,34.29,34.19,34.26,247400.0,20.9353,20.9904,20.9291,20.972,247400.0
2007-07-25 14:10:00,34.26,34.35,34.22,34.31,178900.0,20.972,21.0271,20.9475,21.0026,178900.0
2007-07-25 14:15:00,34.31,34.36,34.28,34.3,99600.0,21.0026,21.0332,20.9842,20.9965,99600.0
2007-07-25 14:20:00,34.3,34.39,34.29,34.38,183200.0,20.9965,21.0516,20.9904,21.0455,183200.0
2007-07-25 14:25:00,34.37,34.38,34.29,34.33,99300.0,21.0393,21.0455,20.9904,21.0148,99300.0
2007-07-25 14:30:00,34.33,34.33,34.26,34.3,124600.0,21.0148,21.0148,20.972,20.9965,124600.0
2007-07-25 14:35:00,34.3,34.3,34.2,34.25,174300.0,20.9965,20.9965,20.9353,20.9659,174300.0
2007-07-25 14:40:00,34.25,34.31,34.24,34.31,154500.0,20.9659,21.0026,20.9598,21.0026,154500.0
2007-07-25 14:45:00,34.32,34.43,34.31,34.42,175500.0,21.0087,21.0761,21.0026,21.0699,175500.0
2007-07-25 14:50:00,34.42,34.42,34.33,34.33,99500.0,21.0699,21.0699,21.0148,21.0148,99500.0
2007-07-25 14:55:00,34.33,34.41,34.31,34.4,101400.0,21.0148,21.0638,21.0026,21.0577,101400.0
2007-07-25 15:00:00,34.4,34.62,34.39,34.54,282800.0,21.0577,21.1924,21.0516,21.1434,282800.0
2007-07-25 15:05:00,34.55,34.6,34.52,34.59,230600.0,21.1495,21.1801,21.1312,21.174,230600.0
2007-07-25 15:10:00,34.59,34.74,34.56,34.74,239800.0,21.174,21.2658,21.1556,21.2658,239800.0
2007-07-25 15:15:00,34.74,34.76,34.6,34.61,163100.0,21.2658,21.2781,21.1801,21.1862,163100.0
2007-07-25 15:20:00,34.62,34.71,34.59,34.64,241000.0,21.1924,21.2475,21.174,21.2046,241000.0
2007-07-25 15:25:00,34.64,34.66,34.61,34.63,195400.0,21.2046,21.2169,21.1862,21.1985,195400.0
2007-07-25 15:30:00,34.63,34.63,34.55,34.6,237200.0,21.1985,21.1985,21.1495,21.1801,237200.0
2007-07-25 15:35:00,34.59,34.6,34.43,34.47,326100.0,21.174,21.1801,21.0761,21.1005,326100.0
2007-07-25 15:40:00,34.46,34.54,34.46,34.53,300200.0,21.0944,21.1434,21.0944,21.1373,300200.0
2007-07-25 15:45:00,34.53,34.54,34.48,34.53,262900.0,21.1373,21.1434,21.1067,21.1373,262900.0
2007-07-25 15:50:00,34.53,34.59,34.52,34.59,475100.0,21.1373,21.174,21.1312,21.174,475100.0
2007-07-25 15:55:00,34.59,34.64,34.54,34.55,607000.0,21.174,21.2046,21.1434,21.1495,607000.0
2007-07-26 09:30:00,33.85,34.27,33.83,34.2,699200.0,20.721,20.9781,20.7088,20.9353,699200.0
2007-07-26 09:35:00,34.2,34.22,34.17,34.21,822200.0,20.9353,20.9475,20.9169,20.9414,822200.0
2007-07-26 09:40:00,34.2,34.29,34.19,34.24,547500.0,20.9353,20.9904,20.9291,20.9598,547500.0
2007-07-26 09:45:00,34.24,34.26,34.14,34.17,574900.0,20.9598,20.972,20.8985,20.9169,574900.0
2007-07-26 09:50:00,34.17,34.29,34.15,34.2,843700.0,20.9169,20.9904,20.9047,20.9353,843700.0
2007-07-26 09:55:00,34.2,34.37,34.19,34.27,315500.0,20.9353,21.0393,20.9291,20.9781,315500.0
2007-07-26 10:00:00,34.27,34.28,34.16,34.23,399800.0,20.9781,20.9842,20.9108,20.9536,399800.0
2007-07-26 10:05:00,34.22,34.32,34.17,34.32,203800.0,20.9475,21.0087,20.9169,21.0087,203800.0
2007-07-26 10:10:00,34.32,34.35,34.22,34.27,202500.0,21.0087,21.0271,20.9475,20.9781,202500.0
2007-07-26 10:15:00,34.27,34.27,34.1,34.1,349800.0,20.9781,20.9781,20.8741,20.8741,349800.0
2007-07-26 10:20:00,34.1,34.14,34.04,34.05,331100.0,20.8741,20.8985,20.8373,20.8434,331100.0
2007-07-26 10:25:00,34.05,34.1,34.05,34.07,286900.0,20.8434,20.8741,20.8434,20.8557,286900.0
2007-07-26 10:30:00,34.07,34.15,34.06,34.11,450900.0,20.8557,20.9047,20.8496,20.8802,450900.0
2007-07-26 10:35:00,34.1,34.11,34.03,34.04,429900.0,20.8741,20.8802,20.8312,20.8373,429900.0
2007-07-26 10:40:00,34.04,34.06,33.98,33.99,431700.0,20.8373,20.8496,20.8006,20.8067,431700.0
2007-07-26 10:45:00,33.98,34.06,33.98,34.03,264400.0,20.8006,20.8496,20.8006,20.8312,264400.0
2007-07-26 10:50:00,34.02,34.13,34.02,34.1,168800.0,20.8251,20.8924,20.8251,20.8741,168800.0
2007-07-26 10:55:00,34.1,34.13,34.09,34.1,125000.0,20.8741,20.8924,20.8679,20.8741,125000.0
2007-07-26 11:00:00,34.1,34.11,33.99,34.01,380300.0,20.8741,20.8802,20.8067,20.819,380300.0
2007-07-26 11:05:00,34.01,34.01,33.9,33.95,427000.0,20.819,20.819,20.7516,20.7822,427000.0
2007-07-26 11:10:00,33.96,34.02,33.96,33.99,200800.0,20.7884,20.8251,20.7884,20.8067,200800.0
2007-07-26 11:15:00,33.99,34.01,33.79,33.96,538800.0,20.8067,20.819,20.6843,20.7884,538800.0
2007-07-26 11:20:00,33.96,33.99,33.94,33.98,163900.0,20.7884,20.8067,20.7761,20.8006,163900.0
2007-07-26 11:25:00,33.98,34.0,33.88,33.88,199900.0,20.8006,20.8128,20.7394,20.7394,199900.0
2007-07-26 11:30:00,33.89,33.92,33.8,33.86,589700.0,20.7455,20.7639,20.6904,20.7271,589700.0
2007-07-26 11:35:00,33.86,33.98,33.86,33.91,232900.0,20.7271,20.8006,20.7271,20.7577,232900.0
2007-07-26 11:40:00,33.91,33.97,33.89,33.9,250800.0,20.7577,20.7945,20.7455,20.7516,250800.0
2007-07-26 11:45:00,33.9,33.92,33.85,33.86,146700.0,20.7516,20.7639,20.721,20.7271,146700.0
2007-07-26 11:50:00,33.86,33.91,33.85,33.9,173600.0,20.7271,20.7577,20.721,20.7516,173600.0
2007-07-26 11:55:00,33.9,34.04,33.9,34.04,266600.0,20.7516,20.8373,20.7516,20.8373,266600.0
2007-07-26 12:00:00,34.03,34.07,33.98,34.01,168100.0,20.8312,20.8557,20.8006,20.819,168100.0
2007-07-26 12:05:00,34.0,34.02,33.95,33.99,163900.0,20.8128,20.8251,20.7822,20.8067,163900.0
2007-07-26 12:10:00,33.99,34.02,33.94,33.96,258800.0,20.8067,20.8251,20.7761,20.7884,258800.0
2007-07-26 12:15:00,33.96,34.09,33.95,34.08,188200.0,20.7884,20.8679,20.7822,20.8618,188200.0
2007-07-26 12:20:00,34.07,34.09,33.96,33.96,457000.0,20.8557,20.8679,20.7884,20.7884,457000.0
2007-07-26 12:25:00,33.97,34.03,33.96,33.98,205800.0,20.7945,20.8312,20.7884,20.8006,205800.0
2007-07-26 12:30:00,33.98,34.01,33.94,33.94,245700.0,20.8006,20.819,20.7761,20.7761,245700.0
2007-07-26 12:35:00,33.94,33.95,33.86,33.87,361200.0,20.7761,20.7822,20.7271,20.7333,361200.0
2007-07-26 12:40:00,33.87,33.88,33.72,33.73,604300.0,20.7333,20.7394,20.6414,20.6476,604300.0
2007-07-26 12:45:00,33.74,33.81,33.72,33.77,302000.0,20.6537,20.6965,20.6414,20.672,302000.0
2007-07-26 12:50:00,33.77,33.81,33.69,33.7,395900.0,20.672,20.6965,20.6231,20.6292,395900.0
2007-07-26 12:55:00,33.71,33.9,33.69,33.88,240200.0,20.6353,20.7516,20.6231,20.7394,240200.0
2007-07-26 13:00:00,33.88,33.89,33.77,33.8,151300.0,20.7394,20.7455,20.672,20.6904,151300.0
2007-07-26 13:05:00,33.8,33.82,33.73,33.76,143900.0,20.6904,20.7027,20.6476,20.6659,143900.0
2007-07-26 13:10:00,33.76,33.9,33.74,33.88,371500.0,20.6659,20.7516,20.6537,20.7394,371500.0
2007-07-26 13:15:00,33.88,33.97,33.86,33.88,166300.0,20.7394,20.7945,20.7271,20.7394,166300.0
2007-07-26 13:20:00,33.89,33.89,33.8,33.84,163800.0,20.7455,20.7455,20.6904,20.7149,163800.0
2007-07-26 13:25:00,33.83,33.83,33.71,33.73,229900.0,20.7088,20.7088,20.6353,20.6476,229900.0
2007-07-26 13:30:00,33.74,33.79,33.73,33.75,347700.0,20.6537,20.6843,20.6476,20.6598,347700.0
2007-07-26 13:35:00,33.75,33.77,33.64,33.64,355000.0,20.6598,20.672,20.5925,20.5925,355000.0
2007-07-26 13:40:00,33.64,33.72,33.59,33.72,268200.0,20.5925,20.6414,20.5619,20.6414,268200.0
2007-07-26 13:45:00,33.72,33.84,33.71,33.75,336300.0,20.6414,20.7149,20.6353,20.6598,336300.0
2007-07-26 13:50:00,33.75,33.82,33.64,33.7,289600.0,20.6598,20.7027,20.5925,20.6292,289600.0
2007-07-26 13:55:00,33.71,33.74,33.64,33.73,189900.0,20.6353,20.6537,20.5925,20.6476,189900.0
2007-07-26 14:00:00,33.74,33.89,33.73,33.88,247200.0,20.6537,20.7455,20.6476,20.7394,247200.0
2007-07-26 14:05:00,33.88,33.94,33.76,33.83,532000.0,20.7394,20.7761,20.6659,20.7088,532000.0
2007-07-26 14:10:00,33.82,33.83,33.71,33.71,199500.0,20.7027,20.7088,20.6353,20.6353,199500.0
2007-07-26 14:15:00,33.71,33.75,33.61,33.64,290500.0,20.6353,20.6598,20.5741,20.5925,290500.0
2007-07-26 14:20:00,33.65,33.69,33.52,33.52,381700.0,20.5986,20.6231,20.519,20.519,381700.0
2007-07-26 14:25:00,33.52,33.6,33.46,33.52,426600.0,20.519,20.568,20.4823,20.519,426600.0
2007-07-26 14:30:00,33.52,33.73,33.51,33.72,297000.0,20.519,20.6476,20.5129,20.6414,297000.0
2007-07-26 14:35:00,33.72,33.74,33.59,33.7,427300.0,20.6414,20.6537,20.5619,20.6292,427300.0
2007-07-26 14:40:00,33.7,33.71,33.56,33.56,293600.0,20.6292,20.6353,20.5435,20.5435,293600.0
2007-07-26 14:45:00,33.56,33.62,33.46,33.46,271100.0,20.5435,20.5802,20.4823,20.4823,271100.0
2007-07-26 14:50:00,33.46,33.57,33.41,33.55,331100.0,20.4823,20.5496,20.4517,20.5374,331100.0
2007-07-26 14:55:00,33.55,33.78,33.53,33.59,360500.0,20.5374,20.6782,20.5251,20.5619,360500.0
2007-07-26 15:00:00,33.58,33.75,33.57,33.6,311800.0,20.5557,20.6598,20.5496,20.568,311800.0
2007-07-26 15:05:00,33.6,33.74,33.52,33.62,301300.0,20.568,20.6537,20.519,20.5802,301300.0
2007-07-26 15:10:00,33.61,33.68,33.56,33.61,256600.0,20.5741,20.617,20.5435,20.5741,256600.0
2007-07-26 15:15:00,33.61,33.85,33.61,33.85,254100.0,20.5741,20.721,20.5741,20.721,254100.0
2007-07-26 15:20:00,33.84,33.97,33.78,33.97,242200.0,20.7149,20.7945,20.6782,20.7945,242200.0
2007-07-26 15:25:00,33.96,33.97,33.78,33.78,486300.0,20.7884,20.7945,20.6782,20.6782,486300.0
2007-07-26 15:30:00,33.79,33.79,33.67,33.68,305500.0,20.6843,20.6843,20.6108,20.617,305500.0
2007-07-26 15:35:00,33.67,33.69,33.52,33.58,398100.0,20.6108,20.6231,20.519,20.5557,398100.0
2007-07-26 15:40:00,33.58,33.63,33.5,33.62,487700.0,20.5557,20.5863,20.5068,20.5802,487700.0
2007-07-26 15:45:00,33.62,33.85,33.62,33.84,616900.0,20.5802,20.721,20.5802,20.7149,616900.0
2007-07-26 15:50:00,33.84,33.88,33.75,33.81,473000.0,20.7149,20.7394,20.6598,20.6965,473000.0
2007-07-26 15:55:00,33.81,33.88,33.66,33.8,658900.0,20.6965,20.7394,20.6047,20.6904,658900.0
2007-07-27 09:30:00,33.69,33.79,33.4,33.71,295700.0,20.6231,20.6843,20.4456,20.6353,295700.0
2007-07-27 09:35:00,33.7,33.73,33.58,33.64,320700.0,20.6292,20.6476,20.5557,20.5925,320700.0
2007-07-27 09:40:00,33.64,33.79,33.54,33.58,534300.0,20.5925,20.6843,20.5313,20.5557,534300.0
2007-07-27 09:45:00,33.58,33.68,33.5,33.67,527900.0,20.5557,20.617,20.5068,20.6108,527900.0
2007-07-27 09:50:00,33.66,33.85,33.61,33.84,365300.0,20.6047,20.721,20.5741,20.7149,365300.0
2007-07-27 09:55:00,33.83,33.94,33.83,33.92,386700.0,20.7088,20.7761,20.7088,20.7639,386700.0
2007-07-27 10:00:00,33.92,33.98,33.81,33.97,413400.0,20.7639,20.8006,20.6965,20.7945,413400.0
2007-07-27 10:05:00,33.97,34.05,33.93,34.03,508200.0,20.7945,20.8434,20.77,20.8312,508200.0
2007-07-27 10:10:00,34.04,34.19,34.03,34.19,355600.0,20.8373,20.9291,20.8312,20.9291,355600.0
2007-07-27 10:15:00,34.19,34.33,34.08,34.31,535800.0,20.9291,21.0148,20.8618,21.0026,535800.0
2007-07-27 10:20:00,34.31,34.36,34.28,34.31,676500.0,21.0026,21.0332,20.9842,21.0026,676500.0
2007-07-27 10:25:00,34.31,34.34,34.2,34.3,552900.0,21.0026,21.021,20.9353,20.9965,552900.0
2007-07-27 10:30:00,34.3,34.32,34.18,34.21,253900.0,20.9965,21.0087,20.923,20.9414,253900.0
2007-07-27 10:35:00,34.21,34.24,34.1,34.13,215100.0,20.9414,20.9598,20.8741,20.8924,215100.0
2007-07-27 10:40:00,34.14,34.23,34.08,34.17,227800.0,20.8985,20.9536,20.8618,20.9169,227800.0
2007-07-27 10:45:00,34.17,34.17,33.98,34.04,276100.0,20.9169,20.9169,20.8006,20.8373,276100.0
2007-07-27 10:50:00,34.05,34.05,33.78,33.95,371200.0,20.8434,20.8434,20.6782,20.7822,371200.0
2007-07-27 10:55:00,33.95,33.96,33.8,33.9,1445600.0,20.7822,20.7884,20.6904,20.7516,1445600.0
2007-07-27 11:00:00,33.9,33.98,33.87,33.98,229600.0,20.7516,20.8006,20.7333,20.8006,229600.0
2007-07-27 11:05:00,33.97,34.1,33.93,34.1,261900.0,20.7945,20.8741,20.77,20.8741,261900.0
2007-07-27 11:10:00,34.1,34.13,34.05,34.09,194000.0,20.8741,20.8924,20.8434,20.8679,194000.0
2007-07-27 11:15:00,34.08,34.14,34.06,34.14,204700.0,20.8618,20.8985,20.8496,20.8985,204700.0
2007-07-27 11:20:00,34.14,34.16,34.1,34.15,346200.0,20.8985,20.9108,20.8741,20.9047,346200.0
2007-07-27 11:25:00,34.15,34.21,34.12,34.15,223800.0,20.9047,20.9414,20.8863,20.9047,223800.0
2007-07-27 11:30:00,34.15,34.2,34.12,34.18,249600.0,20.9047,20.9353,20.8863,20.923,249600.0
2007-07-27 11:35:00,34.17,34.17,34.05,34.05,465900.0,20.9169,20.9169,20.8434,20.8434,465900.0
2007-07-27 11:40:00,34.05,34.16,34.05,34.1,435100.0,20.8434,20.9108,20.8434,20.8741,435100.0
2007-07-27 11:45:00,34.09,34.12,34.05,34.05,245100.0,20.8679,20.8863,20.8434,20.8434,245100.0
2007-07-27 11:50:00,34.05,34.09,33.96,33.98,373200.0,20.8434,20.8679,20.7884,20.8006,373200.0
2007-07-27 11:55:00,33.97,34.06,33.9,33.96,256700.0,20.7945,20.8496,20.7516,20.7884,256700.0
2007-07-27 12:00:00,33.97,34.04,33.94,33.96,273400.0,20.7945,20.8373,20.7761,20.7884,273400.0
2007-07-27 12:05:00,33.96,34.03,33.91,33.98,175500.0,20.7884,20.8312,20.7577,20.8006,175500.0
2007-07-27 12:10:00,33.98,33.99,33.9,33.9,198100.0,20.8006,20.8067,20.7516,20.7516,198100.0
2007-07-27 12:15:00,33.9,34.05,33.9,34.04,288600.0,20.7516,20.8434,20.7516,20.8373,288600.0
2007-07-27 12:20:00,34.04,34.06,33.91,33.95,196200.0,20.8373,20.8496,20.7577,20.7822,196200.0
2007-07-27 12:25:00,33.95,34.0,33.91,33.95,121100.0,20.7822,20.8128,20.7577,20.7822,121100.0
2007-07-27 12:30:00,33.94,33.96,33.9,33.9,241400.0,20.7761,20.7884,20.7516,20.7516,241400.0
2007-07-27 12:35:00,33.9,33.96,33.87,33.9,184700.0,20.7516,20.7884,20.7333,20.7516,184700.0
2007-07-27 12:40:00,33.89,34.08,33.88,34.05,290000.0,20.7455,20.8618,20.7394,20.8434,290000.0
2007-07-27 12:45:00,34.04,34.06,33.99,34.05,156900.0,20.8373,20.8496,20.8067,20.8434,156900.0
2007-07-27 12:50:00,34.04,34.08,33.96,33.97,169900.0,20.8373,20.8618,20.7884,20.7945,169900.0
2007-07-27 12:55:00,33.97,34.02,33.92,33.99,140800.0,20.7945,20.8251,20.7639,20.8067,140800.0
2007-07-27 13:00:00,33.98,34.03,33.9,34.02,150400.0,20.8006,20.8312,20.7516,20.8251,150400.0
2007-07-27 13:05:00,34.02,34.11,33.99,34.06,126000.0,20.8251,20.8802,20.8067,20.8496,126000.0
2007-07-27 13:10:00,34.07,34.07,33.99,34.02,76400.0,20.8557,20.8557,20.8067,20.8251,76400.0
2007-07-27 13:15:00,34.02,34.17,34.01,34.17,170300.0,20.8251,20.9169,20.819,20.9169,170300.0
2007-07-27 13:20:00,34.17,34.17,34.07,34.11,93100.0,20.9169,20.9169,20.8557,20.8802,93100.0
2007-07-27 13:25:00,34.12,34.12,34.02,34.04,97800.0,20.8863,20.8863,20.8251,20.8373,97800.0
2007-07-27 13:30:00,34.04,34.05,34.0,34.01,157500.0,20.8373,20.8434,20.8128,20.819,157500.0
2007-07-27 13:35:00,34.02,34.09,34.02,34.05,75800.0,20.8251,20.8679,20.8251,20.8434,75800.0
2007-07-27 13:40:00,34.05,34.09,34.0,34.03,150800.0,20.8434,20.8679,20.8128,20.8312,150800.0
2007-07-27 13:45:00,34.02,34.09,34.0,34.03,147100.0,20.8251,20.8679,20.8128,20.8312,147100.0
2007-07-27 13:50:00,34.03,34.12,34.03,34.09,236300.0,20.8312,20.8863,20.8312,20.8679,236300.0
2007-07-27 13:55:00,34.1,34.17,34.04,34.13,225500.0,20.8741,20.9169,20.8373,20.8924,225500.0
2007-07-27 14:00:00,34.14,34.19,34.11,34.18,189600.0,20.8985,20.9291,20.8802,20.923,189600.0
2007-07-27 14:05:00,34.18,34.22,34.16,34.18,256400.0,20.923,20.9475,20.9108,20.923,256400.0
2007-07-27 14:10:00,34.18,34.21,34.05,34.09,188500.0,20.923,20.9414,20.8434,20.8679,188500.0
2007-07-27 14:15:00,34.09,34.13,33.93,34.12,159100.0,20.8679,20.8924,20.77,20.8863,159100.0
2007-07-27 14:20:00,34.11,34.14,34.07,34.1,204100.0,20.8802,20.8985,20.8557,20.8741,204100.0
2007-07-27 14:25:00,34.1,34.11,34.0,34.01,186400.0,20.8741,20.8802,20.8128,20.819,186400.0
2007-07-27 14:30:00,34.01,34.05,33.99,34.0,276800.0,20.819,20.8434,20.8067,20.8128,276800.0
2007-07-27 14:35:00,34.0,34.1,33.99,34.09,126300.0,20.8128,20.8741,20.8067,20.8679,126300.0
2007-07-27 14:40:00,34.09,34.2,34.07,34.11,182000.0,20.8679,20.9353,20.8557,20.8802,182000.0
2007-07-27 14:45:00,34.11,34.22,34.08,34.13,204600.0,20.8802,20.9475,20.8618,20.8924,204600.0
2007-07-27 14:50:00,34.12,34.24,34.06,34.22,152100.0,20.8863,20.9598,20.8496,20.9475,152100.0
2007-07-27 14:55:00,34.22,34.25,34.17,34.2,205400.0,20.9475,20.9659,20.9169,20.9353,205400.0
2007-07-27 15:00:00,34.2,34.21,34.06,34.15,446200.0,20.9353,20.9414,20.8496,20.9047,446200.0
2007-07-27 15:05:00,34.15,34.17,34.1,34.11,288100.0,20.9047,20.9169,20.8741,20.8802,288100.0
2007-07-27 15:10:00,34.11,34.15,34.06,34.15,170200.0,20.8802,20.9047,20.8496,20.9047,170200.0
2007-07-27 15:15:00,34.15,34.15,34.06,34.12,274900.0,20.9047,20.9047,20.8496,20.8863,274900.0
2007-07-27 15:20:00,34.12,34.12,34.0,34.06,188000.0,20.8863,20.8863,20.8128,20.8496,188000.0
2007-07-27 15:25:00,34.05,34.11,34.05,34.1,231600.0,20.8434,20.8802,20.8434,20.8741,231600.0
2007-07-27 15:30:00,34.1,34.16,34.1,34.13,278600.0,20.8741,20.9108,20.8741,20.8924,278600.0
2007-07-27 15:35:00,34.13,34.14,34.01,34.04,221400.0,20.8924,20.8985,20.819,20.8373,221400.0
2007-07-27 15:40:00,34.04,34.11,33.88,33.88,388200.0,20.8373,20.8802,20.7394,20.7394,388200.0
2007-07-27 15:45:00,33.89,33.89,33.7,33.7,458900.0,20.7455,20.7455,20.6292,20.6292,458900.0
2007-07-27 15:50:00,33.7,33.82,33.68,33.77,723900.0,20.6292,20.7027,20.617,20.672,723900.0
2007-07-27 15:55:00,33.77,33.81,33.56,33.56,849400.0,20.672,20.6965,20.5435,20.5435,849400.0
2007-07-30 09:30:00,33.77,33.77,33.34,33.66,721600.0,20.672,20.672,20.4088,20.6047,721600.0
2007-07-30 09:35:00,33.67,33.71,33.54,33.55,576100.0,20.6108,20.6353,20.5313,20.5374,576100.0
2007-07-30 09:40:00,33.54,33.61,33.45,33.49,425200.0,20.5313,20.5741,20.4762,20.5006,425200.0
2007-07-30 09:45:00,33.49,33.62,33.48,33.59,502700.0,20.5006,20.5802,20.4945,20.5619,502700.0
2007-07-30 09:50:00,33.59,33.66,33.59,33.64,329500.0,20.5619,20.6047,20.5619,20.5925,329500.0
2007-07-30 09:55:00,33.65,33.86,33.64,33.85,433800.0,20.5986,20.7271,20.5925,20.721,433800.0
2007-07-30 10:00:00,33.85,33.96,33.85,33.94,481600.0,20.721,20.7884,20.721,20.7761,481600.0
2007-07-30 10:05:00,33.94,33.97,33.86,33.93,570000.0,20.7761,20.7945,20.7271,20.77,570000.0
2007-07-30 10:10:00,33.93,34.05,33.92,34.04,418000.0,20.77,20.8434,20.7639,20.8373,418000.0
2007-07-30 10:15:00,34.05,34.15,34.04,34.08,371200.0,20.8434,20.9047,20.8373,20.8618,371200.0
2007-07-30 10:20:00,34.08,34.21,34.07,34.21,464300.0,20.8618,20.9414,20.8557,20.9414,464300.0
2007-07-30 10:25:00,34.21,34.23,34.13,34.15,275100.0,20.9414,20.9536,20.8924,20.9047,275100.0
2007-07-30 10:30:00,34.16,34.17,34.09,34.11,580400.0,20.9108,20.9169,20.8679,20.8802,580400.0
2007-07-30 10:35:00,34.12,34.14,34.04,34.06,496200.0,20.8863,20.8985,20.8373,20.8496,496200.0
2007-07-30 10:40:00,34.06,34.06,33.9,34.02,394000.0,20.8496,20.8496,20.7516,20.8251,394000.0
2007-07-30 10:45:00,34.01,34.06,33.94,34.03,309000.0,20.819,20.8496,20.7761,20.8312,309000.0
2007-07-30 10:50:00,34.02,34.03,33.98,34.03,339400.0,20.8251,20.8312,20.8006,20.8312,339400.0
2007-07-30 10:55:00,34.03,34.07,33.99,34.0,259700.0,20.8312,20.8557,20.8067,20.8128,259700.0
2007-07-30 11:00:00,34.0,34.09,33.99,34.09,252300.0,20.8128,20.8679,20.8067,20.8679,252300.0
2007-07-30 11:05:00,34.08,34.09,33.96,34.01,330400.0,20.8618,20.8679,20.7884,20.819,330400.0
2007-07-30 11:10:00,34.02,34.04,33.95,34.04,368500.0,20.8251,20.8373,20.7822,20.8373,368500.0
2007-07-30 11:15:00,34.04,34.14,34.0,34.14,500100.0,20.8373,20.8985,20.8128,20.8985,500100.0
2007-07-30 11:20:00,34.15,34.15,33.99,34.0,255400.0,20.9047,20.9047,20.8067,20.8128,255400.0
2007-07-30 11:25:00,33.99,34.1,33.97,34.08,158500.0,20.8067,20.8741,20.7945,20.8618,158500.0
2007-07-30 11:30:00,34.08,34.1,34.0,34.02,298000.0,20.8618,20.8741,20.8128,20.8251,298000.0
2007-07-30 11:35:00,34.01,34.08,34.0,34.04,411100.0,20.819,20.8618,20.8128,20.8373,411100.0
2007-07-30 11:40:00,34.05,34.13,33.98,34.03,479100.0,20.8434,20.8924,20.8006,20.8312,479100.0
2007-07-30 11:45:00,34.04,34.21,34.02,34.19,161200.0,20.8373,20.9414,20.8251,20.9291,161200.0
2007-07-30 11:50:00,34.19,34.22,34.14,34.21,198600.0,20.9291,20.9475,20.8985,20.9414,198600.0
2007-07-30 11:55:00,34.21,34.22,34.17,34.18,213100.0,20.9414,20.9475,20.9169,20.923,213100.0
2007-07-30 12:00:00,34.18,34.19,34.05,34.05,255200.0,20.923,20.9291,20.8434,20.8434,255200.0
2007-07-30 12:05:00,34.06,34.11,34.06,34.07,185900.0,20.8496,20.8802,20.8496,20.8557,185900.0
2007-07-30 12:10:00,34.08,34.12,34.04,34.08,228500.0,20.8618,20.8863,20.8373,20.8618,228500.0
2007-07-30 12:15:00,34.09,34.14,34.04,34.13,139700.0,20.8679,20.8985,20.8373,20.8924,139700.0
2007-07-30 12:20:00,34.13,34.14,34.1,34.13,132600.0,20.8924,20.8985,20.8741,20.8924,132600.0
2007-07-30 12:25:00,34.13,34.14,34.08,34.11,77500.0,20.8924,20.8985,20.8618,20.8802,77500.0
2007-07-30 12:30:00,34.11,34.18,34.11,34.13,85100.0,20.8802,20.923,20.8802,20.8924,85100.0
2007-07-30 12:35:00,34.13,34.19,34.13,34.19,44800.0,20.8924,20.9291,20.8924,20.9291,44800.0
2007-07-30 12:40:00,34.19,34.24,34.19,34.22,143000.0,20.9291,20.9598,20.9291,20.9475,143000.0
2007-07-30 12:45:00,34.23,34.24,33.95,34.24,95000.0,20.9536,20.9598,20.7822,20.9598,95000.0
2007-07-30 12:50:00,34.24,34.37,34.23,34.32,269400.0,20.9598,21.0393,20.9536,21.0087,269400.0
2007-07-30 12:55:00,34.32,34.38,34.28,34.34,251500.0,21.0087,21.0455,20.9842,21.021,251500.0
2007-07-30 13:00:00,34.34,34.36,34.3,34.33,121600.0,21.021,21.0332,20.9965,21.0148,121600.0
2007-07-30 13:05:00,34.34,34.38,34.29,34.3,108200.0,21.021,21.0455,20.9904,20.9965,108200.0
2007-07-30 13:10:00,34.31,34.33,34.21,34.23,195400.0,21.0026,21.0148,20.9414,20.9536,195400.0
2007-07-30 13:15:00,34.23,34.31,34.2,34.24,123500.0,20.9536,21.0026,20.9353,20.9598,123500.0
2007-07-30 13:20:00,34.23,34.31,34.23,34.28,67300.0,20.9536,21.0026,20.9536,20.9842,67300.0
2007-07-30 13:25:00,34.28,34.28,34.15,34.22,126300.0,20.9842,20.9842,20.9047,20.9475,126300.0
2007-07-30 13:30:00,34.22,34.22,34.13,34.17,172300.0,20.9475,20.9475,20.8924,20.9169,172300.0
2007-07-30 13:35:00,34.17,34.21,34.14,34.16,98000.0,20.9169,20.9414,20.8985,20.9108,98000.0
2007-07-30 13:40:00,34.16,34.3,34.16,34.3,172300.0,20.9108,20.9965,20.9108,20.9965,172300.0
2007-07-30 13:45:00,34.3,34.45,34.28,34.43,270100.0,20.9965,21.0883,20.9842,21.0761,270100.0
2007-07-30 13:50:00,34.44,34.46,34.32,34.37,194700.0,21.0822,21.0944,21.0087,21.0393,194700.0
2007-07-30 13:55:00,34.37,34.47,34.35,34.4,206000.0,21.0393,21.1005,21.0271,21.0577,206000.0
2007-07-30 14:00:00,34.4,34.47,34.38,34.46,128400.0,21.0577,21.1005,21.0455,21.0944,128400.0
2007-07-30 14:05:00,34.46,34.47,34.38,34.45,175500.0,21.0944,21.1005,21.0455,21.0883,175500.0
2007-07-30 14:10:00,34.44,34.46,34.38,34.45,134000.0,21.0822,21.0944,21.0455,21.0883,134000.0
2007-07-30 14:15:00,34.45,34.47,34.36,34.39,168200.0,21.0883,21.1005,21.0332,21.0516,168200.0
2007-07-30 14:20:00,34.38,34.42,34.34,34.37,118600.0,21.0455,21.0699,21.021,21.0393,118600.0
2007-07-30 14:25:00,34.38,34.38,34.32,34.34,66200.0,21.0455,21.0455,21.0087,21.021,66200.0
2007-07-30 14:30:00,34.34,34.37,34.3,34.33,136700.0,21.021,21.0393,20.9965,21.0148,136700.0
2007-07-30 14:35:00,34.33,34.35,34.3,34.31,88300.0,21.0148,21.0271,20.9965,21.0026,88300.0
2007-07-30 14:40:00,34.32,34.42,34.32,34.38,199000.0,21.0087,21.0699,21.0087,21.0455,199000.0
2007-07-30 14:45:00,34.38,34.42,34.37,34.4,247400.0,21.0455,21.0699,21.0393,21.0577,247400.0
2007-07-30 14:50:00,34.4,34.45,34.35,34.44,563300.0,21.0577,21.0883,21.0271,21.0822,563300.0
2007-07-30 14:55:00,34.44,34.44,34.4,34.44,145000.0,21.0822,21.0822,21.0577,21.0822,145000.0
2007-07-30 15:00:00,34.44,34.55,34.41,34.54,390300.0,21.0822,21.1495,21.0638,21.1434,390300.0
2007-07-30 15:05:00,34.54,34.66,34.5,34.66,446900.0,21.1434,21.2169,21.1189,21.2169,446900.0
2007-07-30 15:10:00,34.66,34.68,34.62,34.63,249700.0,21.2169,21.2291,21.1924,21.1985,249700.0
2007-07-30 15:15:00,34.63,34.66,34.62,34.63,407300.0,21.1985,21.2169,21.1924,21.1985,407300.0
2007-07-30 15:20:00,34.64,34.69,34.62,34.68,471700.0,21.2046,21.2352,21.1924,21.2291,471700.0
2007-07-30 15:25:00,34.67,34.7,34.65,34.68,252900.0,21.223,21.2413,21.2107,21.2291,252900.0
2007-07-30 15:30:00,34.68,34.7,34.67,34.69,204000.0,21.2291,21.2413,21.223,21.2352,204000.0
2007-07-30 15:35:00,34.69,34.72,34.65,34.67,342100.0,21.2352,21.2536,21.2107,21.223,342100.0
2007-07-30 15:40:00,34.67,34.72,34.66,34.68,470300.0,21.223,21.2536,21.2169,21.2291,470300.0
2007-07-30 15:45:00,34.68,34.69,34.65,34.66,396700.0,21.2291,21.2352,21.2107,21.2169,396700.0
2007-07-30 15:50:00,34.66,34.66,34.43,34.53,996500.0,21.2169,21.2169,21.0761,21.1373,996500.0
2007-07-30 15:55:00,34.53,34.61,34.53,34.56,448600.0,21.1373,21.1862,21.1373,21.1556,448600.0
2007-07-31 09:30:00,34.72,35.0,34.7,34.99,705700.0,21.2536,21.425,21.2413,21.4189,705700.0
2007-07-31 09:35:00,35.0,35.03,34.85,34.94,317500.0,21.425,21.4433,21.3332,21.3883,317500.0
2007-07-31 09:40:00,34.95,35.04,34.91,34.95,252100.0,21.3944,21.4495,21.3699,21.3944,252100.0
2007-07-31 09:45:00,34.94,35.03,34.9,34.92,441000.0,21.3883,21.4433,21.3638,21.376,441000.0
2007-07-31 09:50:00,34.92,34.92,34.85,34.85,223900.0,21.376,21.376,21.3332,21.3332,223900.0
2007-07-31 09:55:00,34.85,34.86,34.82,34.82,166400.0,21.3332,21.3393,21.3148,21.3148,166400.0
2007-07-31 10:00:00,34.84,34.94,34.83,34.9,224700.0,21.327,21.3883,21.3209,21.3638,224700.0
2007-07-31 10:05:00,34.91,34.92,34.82,34.85,172800.0,21.3699,21.376,21.3148,21.3332,172800.0
2007-07-31 10:10:00,34.85,34.86,34.78,34.8,261900.0,21.3332,21.3393,21.2903,21.3026,261900.0
2007-07-31 10:15:00,34.8,34.82,34.7,34.71,311100.0,21.3026,21.3148,21.2413,21.2475,311100.0
2007-07-31 10:20:00,34.71,34.75,34.58,34.65,271400.0,21.2475,21.2719,21.1679,21.2107,271400.0
2007-07-31 10:25:00,34.65,34.69,34.56,34.56,235700.0,21.2107,21.2352,21.1556,21.1556,235700.0
2007-07-31 10:30:00,34.56,34.65,34.53,34.64,214500.0,21.1556,21.2107,21.1373,21.2046,214500.0
2007-07-31 10:35:00,34.64,34.66,34.59,34.59,118000.0,21.2046,21.2169,21.174,21.174,118000.0
2007-07-31 10:40:00,34.59,34.63,34.56,34.56,181400.0,21.174,21.1985,21.1556,21.1556,181400.0
2007-07-31 10:45:00,34.56,34.57,34.5,34.5,360800.0,21.1556,21.1618,21.1189,21.1189,360800.0
2007-07-31 10:50:00,34.5,34.51,34.37,34.38,320100.0,21.1189,21.125,21.0393,21.0455,320100.0
2007-07-31 10:55:00,34.39,34.46,34.38,34.39,305300.0,21.0516,21.0944,21.0455,21.0516,305300.0
2007-07-31 11:00:00,34.39,34.46,34.35,34.43,269200.0,21.0516,21.0944,21.0271,21.0761,269200.0
2007-07-31 11:05:00,34.43,34.55,34.43,34.49,245500.0,21.0761,21.1495,21.0761,21.1128,245500.0
2007-07-31 11:10:00,34.49,34.56,34.48,34.54,432300.0,21.1128,21.1556,21.1067,21.1434,432300.0
2007-07-31 11:15:00,34.53,34.58,34.52,34.58,185300.0,21.1373,21.1679,21.1312,21.1679,185300.0
2007-07-31 11:20:00,34.58,34.58,34.47,34.48,162500.0,21.1679,21.1679,21.1005,21.1067,162500.0
2007-07-31 11:25:00,34.49,34.56,34.49,34.55,140700.0,21.1128,21.1556,21.1128,21.1495,140700.0
2007-07-31 11:30:00,34.55,34.61,34.55,34.57,152900.0,21.1495,21.1862,21.1495,21.1618,152900.0
2007-07-31 11:35:00,34.57,34.61,34.5,34.52,248700.0,21.1618,21.1862,21.1189,21.1312,248700.0
2007-07-31 11:40:00,34.52,34.52,34.45,34.5,277200.0,21.1312,21.1312,21.0883,21.1189,277200.0
2007-07-31 11:45:00,34.5,34.6,34.47,34.58,118500.0,21.1189,21.1801,21.1005,21.1679,118500.0
2007-07-31 11:50:00,34.58,34.6,34.56,34.57,109900.0,21.1679,21.1801,21.1556,21.1618,109900.0
2007-07-31 11:55:00,34.57,34.59,34.48,34.5,90500.0,21.1618,21.174,21.1067,21.1189,90500.0
2007-07-31 12:00:00,34.51,34.55,34.49,34.51,162100.0,21.125,21.1495,21.1128,21.125,162100.0
2007-07-31 12:05:00,34.51,34.53,34.46,34.49,149100.0,21.125,21.1373,21.0944,21.1128,149100.0
2007-07-31 12:10:00,34.5,34.52,34.44,34.46,112700.0,21.1189,21.1312,21.0822,21.0944,112700.0
2007-07-31 12:15:00,34.47,34.49,34.43,34.45,75500.0,21.1005,21.1128,21.0761,21.0883,75500.0
2007-07-31 12:20:00,34.45,34.5,34.45,34.49,83400.0,21.0883,21.1189,21.0883,21.1128,83400.0
2007-07-31 12:25:00,34.49,34.5,34.47,34.5,61800.0,21.1128,21.1189,21.1005,21.1189,61800.0
2007-07-31 12:30:00,34.5,34.55,34.47,34.49,124300.0,21.1189,21.1495,21.1005,21.1128,124300.0
2007-07-31 12:35:00,34.5,34.53,34.48,34.51,94700.0,21.1189,21.1373,21.1067,21.125,94700.0
2007-07-31 12:40:00,34.5,34.55,34.5,34.51,86700.0,21.1189,21.1495,21.1189,21.125,86700.0
2007-07-31 12:45:00,34.51,34.54,34.5,34.53,55800.0,21.125,21.1434,21.1189,21.1373,55800.0
2007-07-31 12:50:00,34.53,34.54,34.48,34.49,98600.0,21.1373,21.1434,21.1067,21.1128,98600.0
2007-07-31 12:55:00,34.5,34.54,34.49,34.53,47000.0,21.1189,21.1434,21.1128,21.1373,47000.0
2007-07-31 13:00:00,34.53,34.53,34.49,34.52,91800.0,21.1373,21.1373,21.1128,21.1312,91800.0
2007-07-31 13:05:00,34.53,34.53,34.45,34.51,142300.0,21.1373,21.1373,21.0883,21.125,142300.0
2007-07-31 13:10:00,34.52,34.54,34.48,34.52,172000.0,21.1312,21.1434,21.1067,21.1312,172000.0
2007-07-31 13:15:00,34.52,34.54,34.46,34.49,100700.0,21.1312,21.1434,21.0944,21.1128,100700.0
2007-07-31 13:20:00,34.48,34.5,34.43,34.44,78400.0,21.1067,21.1189,21.0761,21.0822,78400.0
2007-07-31 13:25:00,34.44,34.44,34.32,34.38,126100.0,21.0822,21.0822,21.0087,21.0455,126100.0
2007-07-31 13:30:00,34.38,34.4,34.33,34.37,128900.0,21.0455,21.0577,21.0148,21.0393,128900.0
2007-07-31 13:35:00,34.37,34.4,34.34,34.35,86800.0,21.0393,21.0577,21.021,21.0271,86800.0
2007-07-31 13:40:00,34.35,34.36,34.3,34.33,158900.0,21.0271,21.0332,20.9965,21.0148,158900.0
2007-07-31 13:45:00,34.32,34.34,34.3,34.3,158800.0,21.0087,21.021,20.9965,20.9965,158800.0
2007-07-31 13:50:00,34.3,34.32,34.24,34.26,303400.0,20.9965,21.0087,20.9598,20.972,303400.0
2007-07-31 13:55:00,34.25,34.32,34.25,34.3,139600.0,20.9659,21.0087,20.9659,20.9965,139600.0
2007-07-31 14:00:00,34.31,34.34,34.29,34.31,126000.0,21.0026,21.021,20.9904,21.0026,126000.0
2007-07-31 14:05:00,34.32,34.32,34.24,34.24,95700.0,21.0087,21.0087,20.9598,20.9598,95700.0
2007-07-31 14:10:00,34.23,34.26,34.2,34.25,170200.0,20.9536,20.972,20.9353,20.9659,170200.0
2007-07-31 14:15:00,34.24,34.29,34.2,34.23,150000.0,20.9598,20.9904,20.9353,20.9536,150000.0
2007-07-31 14:20:00,34.24,34.24,34.17,34.17,287400.0,20.9598,20.9598,20.9169,20.9169,287400.0
2007-07-31 14:25:00,34.18,34.26,34.15,34.19,311600.0,20.923,20.972,20.9047,20.9291,311600.0
2007-07-31 14:30:00,34.2,34.22,34.18,34.22,525800.0,20.9353,20.9475,20.923,20.9475,525800.0
2007-07-31 14:35:00,34.21,34.22,34.15,34.16,616800.0,20.9414,20.9475,20.9047,20.9108,616800.0
2007-07-31 14:40:00,34.16,34.21,34.15,34.18,298200.0,20.9108,20.9414,20.9047,20.923,298200.0
2007-07-31 14:45:00,34.18,34.31,34.15,34.28,342700.0,20.923,21.0026,20.9047,20.9842,342700.0
2007-07-31 14:50:00,34.27,34.29,34.18,34.27,264600.0,20.9781,20.9904,20.923,20.9781,264600.0
2007-07-31 14:55:00,34.27,34.3,34.19,34.23,197600.0,20.9781,20.9965,20.9291,20.9536,197600.0
2007-07-31 15:00:00,34.23,34.37,34.22,34.29,192200.0,20.9536,21.0393,20.9475,20.9904,192200.0
2007-07-31 15:05:00,34.29,34.31,34.22,34.28,192600.0,20.9904,21.0026,20.9475,20.9842,192600.0
2007-07-31 15:10:00,34.28,34.29,34.19,34.2,176900.0,20.9842,20.9904,20.9291,20.9353,176900.0
2007-07-31 15:15:00,34.19,34.22,34.19,34.22,303200.0,20.9291,20.9475,20.9291,20.9475,303200.0
2007-07-31 15:20:00,34.22,34.28,34.19,34.24,236500.0,20.9475,20.9842,20.9291,20.9598,236500.0
2007-07-31 15:25:00,34.24,34.24,34.19,34.2,286900.0,20.9598,20.9598,20.9291,20.9353,286900.0
2007-07-31 15:30:00,34.19,34.21,34.03,34.05,445900.0,20.9291,20.9414,20.8312,20.8434,445900.0
2007-07-31 15:35:00,34.05,34.21,34.05,34.19,451000.0,20.8434,20.9414,20.8434,20.9291,451000.0
2007-07-31 15:40:00,34.19,34.21,34.03,34.04,779500.0,20.9291,20.9414,20.8312,20.8373,779500.0
2007-07-31 15:45:00,34.04,34.05,33.85,33.89,658400.0,20.8373,20.8434,20.721,20.7455,658400.0
2007-07-31 15:50:00,33.9,33.98,33.83,33.83,583700.0,20.7516,20.8006,20.7088,20.7088,583700.0
2007-07-31 15:55:00,33.83,33.97,33.68,33.68,1209200.0,20.7088,20.7945,20.617,20.617,1209200.0
2007-08-01 09:30:00,33.76,34.29,33.53,33.92,289400.0,20.6659,20.9904,20.5251,20.7639,289400.0
2007-08-01 09:35:00,33.92,34.08,33.9,34.0,424400.0,20.7639,20.8618,20.7516,20.8128,424400.0
2007-08-01 09:40:00,34.0,34.0,33.9,33.91,427700.0,20.8128,20.8128,20.7516,20.7577,427700.0
2007-08-01 09:45:00,33.91,33.97,33.9,33.95,372300.0,20.7577,20.7945,20.7516,20.7822,372300.0
2007-08-01 09:50:00,33.95,34.04,33.94,34.0,686200.0,20.7822,20.8373,20.7761,20.8128,686200.0
2007-08-01 09:55:00,34.0,34.01,33.89,33.9,358000.0,20.8128,20.819,20.7455,20.7516,358000.0
2007-08-01 10:00:00,33.91,34.18,33.9,33.96,395100.0,20.7577,20.923,20.7516,20.7884,395100.0
2007-08-01 10:05:00,33.96,34.08,33.9,33.96,338400.0,20.7884,20.8618,20.7516,20.7884,338400.0
2007-08-01 10:10:00,33.96,34.34,33.92,34.25,462300.0,20.7884,21.021,20.7639,20.9659,462300.0
2007-08-01 10:15:00,34.26,34.33,34.17,34.2,330700.0,20.972,21.0148,20.9169,20.9353,330700.0
2007-08-01 10:20:00,34.21,34.28,34.04,34.04,448000.0,20.9414,20.9842,20.8373,20.8373,448000.0
2007-08-01 10:25:00,34.05,34.23,33.86,33.94,414100.0,20.8434,20.9536,20.7271,20.7761,414100.0
2007-08-01 10:30:00,33.94,34.04,33.94,34.0,309200.0,20.7761,20.8373,20.7761,20.8128,309200.0
2007-08-01 10:35:00,34.01,34.03,33.91,33.97,494100.0,20.819,20.8312,20.7577,20.7945,494100.0
2007-08-01 10:40:00,33.98,34.08,33.95,33.98,236800.0,20.8006,20.8618,20.7822,20.8006,236800.0
2007-08-01 10:45:00,33.98,34.04,33.9,34.01,275900.0,20.8006,20.8373,20.7516,20.819,275900.0
2007-08-01 10:50:00,34.01,34.1,33.97,34.01,282900.0,20.819,20.8741,20.7945,20.819,282900.0
2007-08-01 10:55:00,34.02,34.02,33.85,33.87,427200.0,20.8251,20.8251,20.721,20.7333,427200.0
2007-08-01 11:00:00,33.87,33.98,33.85,33.94,388700.0,20.7333,20.8006,20.721,20.7761,388700.0
2007-08-01 11:05:00,33.94,34.17,33.94,34.09,466200.0,20.7761,20.9169,20.7761,20.8679,466200.0
2007-08-01 11:10:00,34.11,34.36,34.11,34.28,360100.0,20.8802,21.0332,20.8802,20.9842,360100.0
2007-08-01 11:15:00,34.27,34.34,34.2,34.3,392100.0,20.9781,21.021,20.9353,20.9965,392100.0
2007-08-01 11:20:00,34.3,34.31,34.2,34.25,349800.0,20.9965,21.0026,20.9353,20.9659,349800.0
2007-08-01 11:25:00,34.25,34.25,33.98,34.0,280300.0,20.9659,20.9659,20.8006,20.8128,280300.0
2007-08-01 11:30:00,34.0,34.03,33.95,34.03,213700.0,20.8128,20.8312,20.7822,20.8312,213700.0
2007-08-01 11:35:00,34.02,34.1,34.0,34.06,201600.0,20.8251,20.8741,20.8128,20.8496,201600.0
2007-08-01 11:40:00,34.06,34.09,34.0,34.03,176900.0,20.8496,20.8679,20.8128,20.8312,176900.0
2007-08-01 11:45:00,34.04,34.04,34.0,34.0,128900.0,20.8373,20.8373,20.8128,20.8128,128900.0
2007-08-01 11:50:00,34.0,34.03,33.97,34.03,210800.0,20.8128,20.8312,20.7945,20.8312,210800.0
2007-08-01 11:55:00,34.03,34.13,34.03,34.09,296000.0,20.8312,20.8924,20.8312,20.8679,296000.0
2007-08-01 12:00:00,34.09,34.09,34.0,34.0,432500.0,20.8679,20.8679,20.8128,20.8128,432500.0
2007-08-01 12:05:00,34.0,34.01,33.98,34.0,346000.0,20.8128,20.819,20.8006,20.8128,346000.0
2007-08-01 12:10:00,34.0,34.03,33.99,34.0,708700.0,20.8128,20.8312,20.8067,20.8128,708700.0
2007-08-01 12:15:00,34.0,34.19,33.99,34.16,374200.0,20.8128,20.9291,20.8067,20.9108,374200.0
2007-08-01 12:20:00,34.15,34.16,34.01,34.01,223100.0,20.9047,20.9108,20.819,20.819,223100.0
2007-08-01 12:25:00,34.02,34.12,33.99,34.11,212300.0,20.8251,20.8863,20.8067,20.8802,212300.0
2007-08-01 12:30:00,34.12,34.21,34.09,34.19,239000.0,20.8863,20.9414,20.8679,20.9291,239000.0
2007-08-01 12:35:00,34.2,34.25,34.13,34.16,180200.0,20.9353,20.9659,20.8924,20.9108,180200.0
2007-08-01 12:40:00,34.16,34.19,34.1,34.1,129200.0,20.9108,20.9291,20.8741,20.8741,129200.0
2007-08-01 12:45:00,34.1,34.16,34.1,34.1,168900.0,20.8741,20.9108,20.8741,20.8741,168900.0
2007-08-01 12:50:00,34.11,34.11,34.0,34.02,174500.0,20.8802,20.8802,20.8128,20.8251,174500.0
2007-08-01 12:55:00,34.03,34.06,34.02,34.05,59700.0,20.8312,20.8496,20.8251,20.8434,59700.0
2007-08-01 13:00:00,34.05,34.05,33.95,33.95,131300.0,20.8434,20.8434,20.7822,20.7822,131300.0
2007-08-01 13:05:00,33.95,34.0,33.93,34.0,491000.0,20.7822,20.8128,20.77,20.8128,491000.0
2007-08-01 13:10:00,34.01,34.02,34.0,34.0,179700.0,20.819,20.8251,20.8128,20.8128,179700.0
2007-08-01 13:15:00,34.01,34.01,33.9,33.9,230000.0,20.819,20.819,20.7516,20.7516,230000.0
2007-08-01 13:20:00,33.9,33.92,33.82,33.9,592900.0,20.7516,20.7639,20.7027,20.7516,592900.0
2007-08-01 13:25:00,33.9,33.95,33.86,33.93,232200.0,20.7516,20.7822,20.7271,20.77,232200.0
2007-08-01 13:30:00,33.93,34.0,33.93,33.95,160700.0,20.77,20.8128,20.77,20.7822,160700.0
2007-08-01 13:35:00,33.96,33.99,33.88,33.88,134700.0,20.7884,20.8067,20.7394,20.7394,134700.0
2007-08-01 13:40:00,33.87,33.96,33.86,33.89,328700.0,20.7333,20.7884,20.7271,20.7455,328700.0
2007-08-01 13:45:00,33.89,33.95,33.88,33.91,197000.0,20.7455,20.7822,20.7394,20.7577,197000.0
2007-08-01 13:50:00,33.91,34.0,33.88,33.98,120800.0,20.7577,20.8128,20.7394,20.8006,120800.0
2007-08-01 13:55:00,33.98,34.0,33.95,33.99,126700.0,20.8006,20.8128,20.7822,20.8067,126700.0
2007-08-01 14:00:00,33.98,34.01,33.91,33.99,140600.0,20.8006,20.819,20.7577,20.8067,140600.0
2007-08-01 14:05:00,33.99,34.05,33.9,33.91,251900.0,20.8067,20.8434,20.7516,20.7577,251900.0
2007-08-01 14:10:00,33.91,33.94,33.89,33.93,205700.0,20.7577,20.7761,20.7455,20.77,205700.0
2007-08-01 14:15:00,33.93,33.94,33.85,33.9,210500.0,20.77,20.7761,20.721,20.7516,210500.0
2007-08-01 14:20:00,33.9,33.95,33.87,33.88,165200.0,20.7516,20.7822,20.7333,20.7394,165200.0
2007-08-01 14:25:00,33.88,33.93,33.87,33.91,233100.0,20.7394,20.77,20.7333,20.7577,233100.0
2007-08-01 14:30:00,33.91,34.01,33.9,33.94,158500.0,20.7577,20.819,20.7516,20.7761,158500.0
2007-08-01 14:35:00,33.95,33.96,33.85,33.85,250600.0,20.7822,20.7884,20.721,20.721,250600.0
2007-08-01 14:40:00,33.85,33.88,33.79,33.8,410800.0,20.721,20.7394,20.6843,20.6904,410800.0
2007-08-01 14:45:00,33.8,33.87,33.8,33.83,254800.0,20.6904,20.7333,20.6904,20.7088,254800.0
2007-08-01 14:50:00,33.81,33.84,33.79,33.8,325000.0,20.6965,20.7149,20.6843,20.6904,325000.0
2007-08-01 14:55:00,33.8,33.81,33.57,33.71,453500.0,20.6904,20.6965,20.5496,20.6353,453500.0
2007-08-01 15:00:00,33.72,33.78,33.66,33.77,482800.0,20.6414,20.6782,20.6047,20.672,482800.0
2007-08-01 15:05:00,33.77,33.8,33.6,33.63,353600.0,20.672,20.6904,20.568,20.5863,353600.0
2007-08-01 15:10:00,33.61,33.69,33.53,33.66,346000.0,20.5741,20.6231,20.5251,20.6047,346000.0
2007-08-01 15:15:00,33.66,33.69,33.58,33.6,190900.0,20.6047,20.6231,20.5557,20.568,190900.0
2007-08-01 15:20:00,33.61,33.66,33.58,33.62,348500.0,20.5741,20.6047,20.5557,20.5802,348500.0
2007-08-01 15:25:00,33.63,33.86,33.6,33.8,418800.0,20.5863,20.7271,20.568,20.6904,418800.0
2007-08-01 15:30:00,33.8,33.86,33.66,33.74,1347500.0,20.6904,20.7271,20.6047,20.6537,1347500.0
2007-08-01 15:35:00,33.74,33.87,33.72,33.87,938400.0,20.6537,20.7333,20.6414,20.7333,938400.0
2007-08-01 15:40:00,33.87,34.05,33.77,34.05,521700.0,20.7333,20.8434,20.672,20.8434,521700.0
2007-08-01 15:45:00,34.05,34.05,33.94,33.97,685400.0,20.8434,20.8434,20.7761,20.7945,685400.0
2007-08-01 15:50:00,33.98,34.41,33.97,34.41,732500.0,20.8006,21.0638,20.7945,21.0638,732500.0
2007-08-01 15:55:00,34.41,34.56,34.36,34.52,1800900.0,21.0638,21.1556,21.0332,21.1312,1800900.0
2007-08-02 09:30:00,33.94,34.62,33.69,34.62,450100.0,20.7761,21.1924,20.6231,21.1924,450100.0
2007-08-02 09:35:00,34.62,34.63,34.41,34.61,429600.0,21.1924,21.1985,21.0638,21.1862,429600.0
2007-08-02 09:40:00,34.61,34.72,34.51,34.71,357600.0,21.1862,21.2536,21.125,21.2475,357600.0
2007-08-02 09:45:00,34.72,34.78,34.71,34.75,439000.0,21.2536,21.2903,21.2475,21.2719,439000.0
2007-08-02 09:50:00,34.74,34.82,34.72,34.8,401800.0,21.2658,21.3148,21.2536,21.3026,401800.0
2007-08-02 09:55:00,34.8,34.8,34.71,34.75,570000.0,21.3026,21.3026,21.2475,21.2719,570000.0
2007-08-02 10:00:00,34.75,34.77,34.72,34.72,180700.0,21.2719,21.2842,21.2536,21.2536,180700.0
2007-08-02 10:05:00,34.72,34.73,34.49,34.59,411000.0,21.2536,21.2597,21.1128,21.174,411000.0
2007-08-02 10:10:00,34.63,34.63,34.55,34.59,171300.0,21.1985,21.1985,21.1495,21.174,171300.0
2007-08-02 10:15:00,34.59,34.6,34.5,34.52,189700.0,21.174,21.1801,21.1189,21.1312,189700.0
2007-08-02 10:20:00,34.53,34.59,34.49,34.55,339500.0,21.1373,21.174,21.1128,21.1495,339500.0
2007-08-02 10:25:00,34.56,34.61,34.54,34.61,203100.0,21.1556,21.1862,21.1434,21.1862,203100.0
2007-08-02 10:30:00,34.61,34.73,34.57,34.66,326700.0,21.1862,21.2597,21.1618,21.2169,326700.0
2007-08-02 10:35:00,34.66,34.69,34.61,34.61,140800.0,21.2169,21.2352,21.1862,21.1862,140800.0
2007-08-02 10:40:00,34.62,34.67,34.58,34.59,183800.0,21.1924,21.223,21.1679,21.174,183800.0
2007-08-02 10:45:00,34.58,34.62,34.56,34.6,137400.0,21.1679,21.1924,21.1556,21.1801,137400.0
2007-08-02 10:50:00,34.6,34.62,34.59,34.6,122000.0,21.1801,21.1924,21.174,21.1801,122000.0
2007-08-02 10:55:00,34.6,34.6,34.55,34.56,205800.0,21.1801,21.1801,21.1495,21.1556,205800.0
2007-08-02 11:00:00,34.55,34.56,34.4,34.46,332100.0,21.1495,21.1556,21.0577,21.0944,332100.0
2007-08-02 11:05:00,34.46,34.49,34.39,34.4,251800.0,21.0944,21.1128,21.0516,21.0577,251800.0
2007-08-02 11:10:00,34.4,34.44,34.37,34.42,168800.0,21.0577,21.0822,21.0393,21.0699,168800.0
2007-08-02 11:15:00,34.42,34.47,34.4,34.44,186900.0,21.0699,21.1005,21.0577,21.0822,186900.0
2007-08-02 11:20:00,34.44,34.52,34.43,34.48,152900.0,21.0822,21.1312,21.0761,21.1067,152900.0
2007-08-02 11:25:00,34.47,34.5,34.43,34.5,129800.0,21.1005,21.1189,21.0761,21.1189,129800.0
2007-08-02 11:30:00,34.49,34.57,34.49,34.51,162200.0,21.1128,21.1618,21.1128,21.125,162200.0
2007-08-02 11:35:00,34.51,34.52,34.43,34.43,73800.0,21.125,21.1312,21.0761,21.0761,73800.0
2007-08-02 11:40:00,34.43,34.46,34.42,34.45,90300.0,21.0761,21.0944,21.0699,21.0883,90300.0
2007-08-02 11:45:00,34.45,34.49,34.43,34.47,137200.0,21.0883,21.1128,21.0761,21.1005,137200.0
2007-08-02 11:50:00,34.47,34.5,34.45,34.46,148700.0,21.1005,21.1189,21.0883,21.0944,148700.0
2007-08-02 11:55:00,34.46,34.55,34.45,34.54,309900.0,21.0944,21.1495,21.0883,21.1434,309900.0
2007-08-02 12:00:00,34.53,34.58,34.49,34.5,123500.0,21.1373,21.1679,21.1128,21.1189,123500.0
2007-08-02 12:05:00,34.5,34.57,34.5,34.54,140800.0,21.1189,21.1618,21.1189,21.1434,140800.0
2007-08-02 12:10:00,34.54,34.62,34.52,34.59,145000.0,21.1434,21.1924,21.1312,21.174,145000.0
2007-08-02 12:15:00,34.58,34.61,34.5,34.54,146400.0,21.1679,21.1862,21.1189,21.1434,146400.0
2007-08-02 12:20:00,34.54,34.56,34.5,34.55,105400.0,21.1434,21.1556,21.1189,21.1495,105400.0
2007-08-02 12:25:00,34.54,34.55,34.5,34.54,96700.0,21.1434,21.1495,21.1189,21.1434,96700.0
2007-08-02 12:30:00,34.54,34.54,34.48,34.52,241900.0,21.1434,21.1434,21.1067,21.1312,241900.0
2007-08-02 12:35:00,34.52,34.53,34.49,34.5,56300.0,21.1312,21.1373,21.1128,21.1189,56300.0
2007-08-02 12:40:00,34.51,34.53,34.45,34.49,95300.0,21.125,21.1373,21.0883,21.1128,95300.0
2007-08-02 12:45:00,34.5,34.5,34.45,34.5,98600.0,21.1189,21.1189,21.0883,21.1189,98600.0
2007-08-02 12:50:00,34.5,34.5,34.45,34.45,104400.0,21.1189,21.1189,21.0883,21.0883,104400.0
2007-08-02 12:55:00,34.45,34.47,34.45,34.45,127400.0,21.0883,21.1005,21.0883,21.0883,127400.0
2007-08-02 13:00:00,34.45,34.45,34.31,34.32,334300.0,21.0883,21.0883,21.0026,21.0087,334300.0
2007-08-02 13:05:00,34.32,34.36,34.21,34.34,360500.0,21.0087,21.0332,20.9414,21.021,360500.0
2007-08-02 13:10:00,34.35,34.38,34.31,34.36,167400.0,21.0271,21.0455,21.0026,21.0332,167400.0
2007-08-02 13:15:00,34.35,34.4,34.29,34.36,303800.0,21.0271,21.0577,20.9904,21.0332,303800.0
2007-08-02 13:20:00,34.36,34.36,34.29,34.3,228800.0,21.0332,21.0332,20.9904,20.9965,228800.0
2007-08-02 13:25:00,34.3,34.38,34.23,34.35,252100.0,20.9965,21.0455,20.9536,21.0271,252100.0
2007-08-02 13:30:00,34.35,34.53,34.34,34.51,184700.0,21.0271,21.1373,21.021,21.125,184700.0
2007-08-02 13:35:00,34.51,34.52,34.33,34.36,207100.0,21.125,21.1312,21.0148,21.0332,207100.0
2007-08-02 13:40:00,34.36,34.41,34.35,34.36,93200.0,21.0332,21.0638,21.0271,21.0332,93200.0
2007-08-02 13:45:00,34.37,34.39,34.33,34.33,120200.0,21.0393,21.0516,21.0148,21.0148,120200.0
2007-08-02 13:50:00,34.33,34.4,34.31,34.36,241800.0,21.0148,21.0577,21.0026,21.0332,241800.0
2007-08-02 13:55:00,34.36,34.38,34.3,34.34,122100.0,21.0332,21.0455,20.9965,21.021,122100.0
2007-08-02 14:00:00,34.34,34.39,34.26,34.37,353300.0,21.021,21.0516,20.972,21.0393,353300.0
2007-08-02 14:05:00,34.38,34.44,34.34,34.37,182700.0,21.0455,21.0822,21.021,21.0393,182700.0
2007-08-02 14:10:00,34.37,34.38,34.35,34.36,128700.0,21.0393,21.0455,21.0271,21.0332,128700.0
2007-08-02 14:15:00,34.36,34.37,34.3,34.32,194100.0,21.0332,21.0393,20.9965,21.0087,194100.0
2007-08-02 14:20:00,34.32,34.33,34.25,34.25,271900.0,21.0087,21.0148,20.9659,20.9659,271900.0
2007-08-02 14:25:00,34.25,34.28,34.22,34.25,326000.0,20.9659,20.9842,20.9475,20.9659,326000.0
2007-08-02 14:30:00,34.25,34.33,34.23,34.24,236200.0,20.9659,21.0148,20.9536,20.9598,236200.0
2007-08-02 14:35:00,34.24,34.24,34.19,34.2,272800.0,20.9598,20.9598,20.9291,20.9353,272800.0
2007-08-02 14:40:00,34.2,34.25,34.15,34.2,335200.0,20.9353,20.9659,20.9047,20.9353,335200.0
2007-08-02 14:45:00,34.2,34.25,34.17,34.23,210400.0,20.9353,20.9659,20.9169,20.9536,210400.0
2007-08-02 14:50:00,34.23,34.27,34.2,34.2,213700.0,20.9536,20.9781,20.9353,20.9353,213700.0
2007-08-02 14:55:00,34.2,34.21,34.1,34.15,342000.0,20.9353,20.9414,20.8741,20.9047,342000.0
2007-08-02 15:00:00,34.15,34.22,34.09,34.2,340600.0,20.9047,20.9475,20.8679,20.9353,340600.0
2007-08-02 15:05:00,34.21,34.36,34.21,34.36,311700.0,20.9414,21.0332,20.9414,21.0332,311700.0
2007-08-02 15:10:00,34.36,34.37,34.27,34.28,240800.0,21.0332,21.0393,20.9781,20.9842,240800.0
2007-08-02 15:15:00,34.28,34.33,34.25,34.29,129200.0,20.9842,21.0148,20.9659,20.9904,129200.0
2007-08-02 15:20:00,34.29,34.38,34.28,34.34,234300.0,20.9904,21.0455,20.9842,21.021,234300.0
2007-08-02 15:25:00,34.34,34.57,34.34,34.57,404300.0,21.021,21.1618,21.021,21.1618,404300.0
2007-08-02 15:30:00,34.57,34.58,34.41,34.44,429700.0,21.1618,21.1679,21.0638,21.0822,429700.0
2007-08-02 15:35:00,34.44,34.46,34.37,34.4,304500.0,21.0822,21.0944,21.0393,21.0577,304500.0
2007-08-02 15:40:00,34.4,34.42,34.35,34.37,284300.0,21.0577,21.0699,21.0271,21.0393,284300.0
2007-08-02 15:45:00,34.36,34.45,34.33,34.45,440600.0,21.0332,21.0883,21.0148,21.0883,440600.0
2007-08-02 15:50:00,34.45,34.49,34.43,34.43,706200.0,21.0883,21.1128,21.0761,21.0761,706200.0
2007-08-02 15:55:00,34.43,34.46,34.38,34.45,461500.0,21.0761,21.0944,21.0455,21.0883,461500.0
2007-08-03 09:30:00,34.11,34.42,34.11,34.3,223100.0,20.8802,21.0699,20.8802,20.9965,223100.0
2007-08-03 09:35:00,34.31,34.39,34.21,34.39,329300.0,21.0026,21.0516,20.9414,21.0516,329300.0
2007-08-03 09:40:00,34.39,34.49,34.34,34.48,209400.0,21.0516,21.1128,21.021,21.1067,209400.0
2007-08-03 09:45:00,34.47,34.49,34.37,34.4,267600.0,21.1005,21.1128,21.0393,21.0577,267600.0
2007-08-03 09:50:00,34.41,34.45,34.35,34.42,220700.0,21.0638,21.0883,21.0271,21.0699,220700.0
2007-08-03 09:55:00,34.42,34.43,34.21,34.27,513600.0,21.0699,21.0761,20.9414,20.9781,513600.0
2007-08-03 10:00:00,34.27,34.28,34.11,34.13,399400.0,20.9781,20.9842,20.8802,20.8924,399400.0
2007-08-03 10:05:00,34.13,34.23,34.11,34.22,669600.0,20.8924,20.9536,20.8802,20.9475,669600.0
2007-08-03 10:10:00,34.22,34.26,34.19,34.22,557000.0,20.9475,20.972,20.9291,20.9475,557000.0
2007-08-03 10:15:00,34.23,34.27,34.18,34.2,357600.0,20.9536,20.9781,20.923,20.9353,357600.0
2007-08-03 10:20:00,34.19,34.27,34.19,34.26,306000.0,20.9291,20.9781,20.9291,20.972,306000.0
2007-08-03 10:25:00,34.26,34.32,34.19,34.22,299300.0,20.972,21.0087,20.9291,20.9475,299300.0
2007-08-03 10:30:00,34.22,34.27,34.07,34.07,759200.0,20.9475,20.9781,20.8557,20.8557,759200.0
2007-08-03 10:35:00,34.07,34.09,33.94,34.08,649300.0,20.8557,20.8679,20.7761,20.8618,649300.0
2007-08-03 10:40:00,34.08,34.09,33.92,33.93,447800.0,20.8618,20.8679,20.7639,20.77,447800.0
2007-08-03 10:45:00,33.93,33.94,33.84,33.87,267700.0,20.77,20.7761,20.7149,20.7333,267700.0
2007-08-03 10:50:00,33.87,33.99,33.86,33.98,299800.0,20.7333,20.8067,20.7271,20.8006,299800.0
2007-08-03 10:55:00,33.98,34.07,33.96,34.03,301400.0,20.8006,20.8557,20.7884,20.8312,301400.0
2007-08-03 11:00:00,34.03,34.11,34.03,34.1,305400.0,20.8312,20.8802,20.8312,20.8741,305400.0
2007-08-03 11:05:00,34.11,34.14,34.05,34.05,202500.0,20.8802,20.8985,20.8434,20.8434,202500.0
2007-08-03 11:10:00,34.05,34.16,34.03,34.1,197400.0,20.8434,20.9108,20.8312,20.8741,197400.0
2007-08-03 11:15:00,34.09,34.12,33.96,34.03,223000.0,20.8679,20.8863,20.7884,20.8312,223000.0
2007-08-03 11:20:00,34.03,34.08,34.01,34.07,138000.0,20.8312,20.8618,20.819,20.8557,138000.0
2007-08-03 11:25:00,34.07,34.19,34.05,34.19,192900.0,20.8557,20.9291,20.8434,20.9291,192900.0
2007-08-03 11:30:00,34.19,34.2,34.06,34.15,220800.0,20.9291,20.9353,20.8496,20.9047,220800.0
2007-08-03 11:35:00,34.15,34.16,34.1,34.14,150900.0,20.9047,20.9108,20.8741,20.8985,150900.0
2007-08-03 11:40:00,34.14,34.16,34.1,34.13,253600.0,20.8985,20.9108,20.8741,20.8924,253600.0
2007-08-03 11:45:00,34.13,34.28,34.13,34.25,696600.0,20.8924,20.9842,20.8924,20.9659,696600.0
2007-08-03 11:50:00,34.25,34.28,34.18,34.23,128400.0,20.9659,20.9842,20.923,20.9536,128400.0
2007-08-03 11:55:00,34.23,34.26,34.17,34.23,494800.0,20.9536,20.972,20.9169,20.9536,494800.0
2007-08-03 12:00:00,34.23,34.3,34.16,34.29,359900.0,20.9536,20.9965,20.9108,20.9904,359900.0
2007-08-03 12:05:00,34.28,34.29,34.19,34.28,276200.0,20.9842,20.9904,20.9291,20.9842,276200.0
2007-08-03 12:10:00,34.28,34.36,34.22,34.28,435600.0,20.9842,21.0332,20.9475,20.9842,435600.0
2007-08-03 12:15:00,34.27,34.28,34.19,34.21,276100.0,20.9781,20.9842,20.9291,20.9414,276100.0
2007-08-03 12:20:00,34.22,34.23,34.16,34.18,114000.0,20.9475,20.9536,20.9108,20.923,114000.0
2007-08-03 12:25:00,34.18,34.19,34.09,34.09,107500.0,20.923,20.9291,20.8679,20.8679,107500.0
2007-08-03 12:30:00,34.09,34.12,34.09,34.1,184300.0,20.8679,20.8863,20.8679,20.8741,184300.0
2007-08-03 12:35:00,34.1,34.11,34.06,34.1,247600.0,20.8741,20.8802,20.8496,20.8741,247600.0
2007-08-03 12:40:00,34.09,34.1,34.04,34.04,128300.0,20.8679,20.8741,20.8373,20.8373,128300.0
2007-08-03 12:45:00,34.04,34.04,33.95,33.99,286700.0,20.8373,20.8373,20.7822,20.8067,286700.0
2007-08-03 12:50:00,33.99,34.05,33.97,34.0,370400.0,20.8067,20.8434,20.7945,20.8128,370400.0
2007-08-03 12:55:00,33.99,34.01,33.98,33.98,317200.0,20.8067,20.819,20.8006,20.8006,317200.0
2007-08-03 13:00:00,33.99,34.01,33.98,33.98,92000.0,20.8067,20.819,20.8006,20.8006,92000.0
2007-08-03 13:05:00,33.98,34.01,33.96,33.98,196200.0,20.8006,20.819,20.7884,20.8006,196200.0
2007-08-03 13:10:00,33.98,34.0,33.95,33.95,152400.0,20.8006,20.8128,20.7822,20.7822,152400.0
2007-08-03 13:15:00,33.95,34.01,33.91,33.95,276000.0,20.7822,20.819,20.7577,20.7822,276000.0
2007-08-03 13:20:00,33.95,34.0,33.94,34.0,305100.0,20.7822,20.8128,20.7761,20.8128,305100.0
2007-08-03 13:25:00,33.99,34.02,33.99,33.99,350100.0,20.8067,20.8251,20.8067,20.8067,350100.0
2007-08-03 13:30:00,33.99,34.01,33.97,33.99,349800.0,20.8067,20.819,20.7945,20.8067,349800.0
2007-08-03 13:35:00,33.99,34.0,33.96,34.0,258900.0,20.8067,20.8128,20.7884,20.8128,258900.0
2007-08-03 13:40:00,33.99,34.02,33.98,33.99,221500.0,20.8067,20.8251,20.8006,20.8067,221500.0
2007-08-03 13:45:00,33.99,34.01,33.92,33.96,264100.0,20.8067,20.819,20.7639,20.7884,264100.0
2007-08-03 13:50:00,33.97,34.0,33.95,33.97,239400.0,20.7945,20.8128,20.7822,20.7945,239400.0
2007-08-03 13:55:00,33.96,34.02,33.95,34.0,732800.0,20.7884,20.8251,20.7822,20.8128,732800.0
2007-08-03 14:00:00,34.0,34.04,33.97,34.0,714100.0,20.8128,20.8373,20.7945,20.8128,714100.0
2007-08-03 14:05:00,34.0,34.01,33.96,33.99,429100.0,20.8128,20.819,20.7884,20.8067,429100.0
2007-08-03 14:10:00,33.98,33.99,33.84,33.86,436100.0,20.8006,20.8067,20.7149,20.7271,436100.0
2007-08-03 14:15:00,33.87,33.93,33.85,33.91,745900.0,20.7333,20.77,20.721,20.7577,745900.0
2007-08-03 14:20:00,33.91,33.91,33.78,33.82,559700.0,20.7577,20.7577,20.6782,20.7027,559700.0
2007-08-03 14:25:00,33.81,33.81,33.7,33.71,1081500.0,20.6965,20.6965,20.6292,20.6353,1081500.0
2007-08-03 14:30:00,33.71,33.78,33.7,33.74,536300.0,20.6353,20.6782,20.6292,20.6537,536300.0
2007-08-03 14:35:00,33.74,33.81,33.7,33.71,369100.0,20.6537,20.6965,20.6292,20.6353,369100.0
2007-08-03 14:40:00,33.72,33.74,33.69,33.7,412100.0,20.6414,20.6537,20.6231,20.6292,412100.0
2007-08-03 14:45:00,33.69,33.71,33.62,33.62,413100.0,20.6231,20.6353,20.5802,20.5802,413100.0
2007-08-03 14:50:00,33.62,33.69,33.6,33.61,543900.0,20.5802,20.6231,20.568,20.5741,543900.0
2007-08-03 14:55:00,33.61,33.63,33.58,33.58,429900.0,20.5741,20.5863,20.5557,20.5557,429900.0
2007-08-03 15:00:00,33.58,33.6,33.46,33.48,566600.0,20.5557,20.568,20.4823,20.4945,566600.0
2007-08-03 15:05:00,33.48,33.56,33.46,33.5,607000.0,20.4945,20.5435,20.4823,20.5068,607000.0
2007-08-03 15:10:00,33.49,33.64,33.49,33.52,325800.0,20.5006,20.5925,20.5006,20.519,325800.0
2007-08-03 15:15:00,33.52,33.54,33.48,33.52,573800.0,20.519,20.5313,20.4945,20.519,573800.0
2007-08-03 15:20:00,33.52,33.55,33.39,33.39,785600.0,20.519,20.5374,20.4394,20.4394,785600.0
2007-08-03 15:25:00,33.39,33.46,33.12,33.16,965000.0,20.4394,20.4823,20.2742,20.2986,965000.0
2007-08-03 15:30:00,33.17,33.3,33.14,33.25,702800.0,20.3048,20.3843,20.2864,20.3537,702800.0
2007-08-03 15:35:00,33.26,33.36,33.19,33.2,995400.0,20.3599,20.4211,20.317,20.3231,995400.0
2007-08-03 15:40:00,33.21,33.21,33.1,33.11,787400.0,20.3292,20.3292,20.2619,20.268,787400.0
2007-08-03 15:45:00,33.11,33.15,33.06,33.06,683700.0,20.268,20.2925,20.2374,20.2374,683700.0
2007-08-03 15:50:00,33.07,33.07,32.74,32.81,935500.0,20.2435,20.2435,20.0415,20.0844,935500.0
2007-08-03 15:55:00,32.81,32.84,32.66,32.67,1321700.0,20.0844,20.1028,19.9926,19.9987,1321700.0
2007-08-06 09:30:00,32.81,33.2,32.81,33.17,661600.0,20.0844,20.3231,20.0844,20.3048,661600.0
2007-08-06 09:35:00,33.17,33.3,33.16,33.27,613800.0,20.3048,20.3843,20.2986,20.366,613800.0
2007-08-06 09:40:00,33.27,33.45,33.2,33.28,968000.0,20.366,20.4762,20.3231,20.3721,968000.0
2007-08-06 09:45:00,33.28,33.29,33.16,33.22,789200.0,20.3721,20.3782,20.2986,20.3354,789200.0
2007-08-06 09:50:00,33.22,33.25,32.98,33.18,1294600.0,20.3354,20.3537,20.1885,20.3109,1294600.0
2007-08-06 09:55:00,33.19,33.37,33.18,33.28,602000.0,20.317,20.4272,20.3109,20.3721,602000.0
2007-08-06 10:00:00,33.28,33.33,33.21,33.24,669400.0,20.3721,20.4027,20.3292,20.3476,669400.0
2007-08-06 10:05:00,33.24,33.48,33.24,33.3,483400.0,20.3476,20.4945,20.3476,20.3843,483400.0
2007-08-06 10:10:00,33.3,33.31,33.17,33.24,290100.0,20.3843,20.3905,20.3048,20.3476,290100.0
2007-08-06 10:15:00,33.24,33.36,33.22,33.26,308500.0,20.3476,20.4211,20.3354,20.3599,308500.0
2007-08-06 10:20:00,33.26,33.29,33.17,33.22,406000.0,20.3599,20.3782,20.3048,20.3354,406000.0
2007-08-06 10:25:00,33.22,33.23,33.1,33.19,291100.0,20.3354,20.3415,20.2619,20.317,291100.0
2007-08-06 10:30:00,33.18,33.28,33.15,33.17,290000.0,20.3109,20.3721,20.2925,20.3048,290000.0
2007-08-06 10:35:00,33.16,33.32,33.15,33.29,303700.0,20.2986,20.3966,20.2925,20.3782,303700.0
2007-08-06 10:40:00,33.28,33.4,33.22,33.38,491800.0,20.3721,20.4456,20.3354,20.4333,491800.0
2007-08-06 10:45:00,33.39,33.51,33.35,33.48,584700.0,20.4394,20.5129,20.4149,20.4945,584700.0
2007-08-06 10:50:00,33.48,33.5,33.24,33.24,266600.0,20.4945,20.5068,20.3476,20.3476,266600.0
2007-08-06 10:55:00,33.24,33.48,33.16,33.18,305600.0,20.3476,20.4945,20.2986,20.3109,305600.0
2007-08-06 11:00:00,33.18,33.62,33.17,33.28,1071800.0,20.3109,20.5802,20.3048,20.3721,1071800.0
2007-08-06 11:05:00,33.26,33.3,33.11,33.18,400700.0,20.3599,20.3843,20.268,20.3109,400700.0
2007-08-06 11:10:00,33.19,33.47,33.18,33.46,391800.0,20.317,20.4884,20.3109,20.4823,391800.0
2007-08-06 11:15:00,33.46,33.51,33.36,33.42,406400.0,20.4823,20.5129,20.4211,20.4578,406400.0
2007-08-06 11:20:00,33.42,33.69,33.42,33.66,449200.0,20.4578,20.6231,20.4578,20.6047,449200.0
2007-08-06 11:25:00,33.66,33.76,33.65,33.73,391200.0,20.6047,20.6659,20.5986,20.6476,391200.0
2007-08-06 11:30:00,33.73,33.95,33.73,33.83,725800.0,20.6476,20.7822,20.6476,20.7088,725800.0
2007-08-06 11:35:00,33.83,33.83,33.68,33.69,277700.0,20.7088,20.7088,20.617,20.6231,277700.0
2007-08-06 11:40:00,33.68,33.76,33.66,33.75,164300.0,20.617,20.6659,20.6047,20.6598,164300.0
2007-08-06 11:45:00,33.76,33.95,33.74,33.92,332000.0,20.6659,20.7822,20.6537,20.7639,332000.0
2007-08-06 11:50:00,33.92,34.19,33.92,34.11,490400.0,20.7639,20.9291,20.7639,20.8802,490400.0
2007-08-06 11:55:00,34.11,34.31,33.94,34.25,361500.0,20.8802,21.0026,20.7761,20.9659,361500.0
2007-08-06 12:00:00,34.25,34.33,34.19,34.32,503700.0,20.9659,21.0148,20.9291,21.0087,503700.0
2007-08-06 12:05:00,34.32,34.34,34.23,34.29,618400.0,21.0087,21.021,20.9536,20.9904,618400.0
2007-08-06 12:10:00,34.29,34.32,34.21,34.22,324600.0,20.9904,21.0087,20.9414,20.9475,324600.0
2007-08-06 12:15:00,34.22,34.23,34.09,34.13,189400.0,20.9475,20.9536,20.8679,20.8924,189400.0
2007-08-06 12:20:00,34.14,34.17,34.02,34.11,169700.0,20.8985,20.9169,20.8251,20.8802,169700.0
2007-08-06 12:25:00,34.1,34.25,34.06,34.1,241800.0,20.8741,20.9659,20.8496,20.8741,241800.0
2007-08-06 12:30:00,34.1,34.28,34.1,34.15,354700.0,20.8741,20.9842,20.8741,20.9047,354700.0
2007-08-06 12:35:00,34.15,34.41,34.13,34.4,377800.0,20.9047,21.0638,20.8924,21.0577,377800.0
2007-08-06 12:40:00,34.4,34.42,34.29,34.34,231800.0,21.0577,21.0699,20.9904,21.021,231800.0
2007-08-06 12:45:00,34.33,34.49,34.33,34.45,384300.0,21.0148,21.1128,21.0148,21.0883,384300.0
2007-08-06 12:50:00,34.45,34.58,34.41,34.49,409900.0,21.0883,21.1679,21.0638,21.1128,409900.0
2007-08-06 12:55:00,34.49,34.49,34.4,34.46,160400.0,21.1128,21.1128,21.0577,21.0944,160400.0
2007-08-06 13:00:00,34.47,34.47,34.42,34.45,204400.0,21.1005,21.1005,21.0699,21.0883,204400.0
2007-08-06 13:05:00,34.45,34.46,34.24,34.24,329900.0,21.0883,21.0944,20.9598,20.9598,329900.0
2007-08-06 13:10:00,34.23,34.24,34.13,34.16,346800.0,20.9536,20.9598,20.8924,20.9108,346800.0
2007-08-06 13:15:00,34.17,34.21,34.11,34.2,349600.0,20.9169,20.9414,20.8802,20.9353,349600.0
2007-08-06 13:20:00,34.21,34.33,34.17,34.33,209300.0,20.9414,21.0148,20.9169,21.0148,209300.0
2007-08-06 13:25:00,34.33,34.41,34.3,34.36,234300.0,21.0148,21.0638,20.9965,21.0332,234300.0
2007-08-06 13:30:00,34.35,34.35,34.2,34.21,351300.0,21.0271,21.0271,20.9353,20.9414,351300.0
2007-08-06 13:35:00,34.21,34.22,34.08,34.11,298500.0,20.9414,20.9475,20.8618,20.8802,298500.0
2007-08-06 13:40:00,34.11,34.15,34.04,34.07,341800.0,20.8802,20.9047,20.8373,20.8557,341800.0
2007-08-06 13:45:00,34.06,34.07,33.98,34.0,388200.0,20.8496,20.8557,20.8006,20.8128,388200.0
2007-08-06 13:50:00,34.0,34.09,33.99,34.05,1119700.0,20.8128,20.8679,20.8067,20.8434,1119700.0
2007-08-06 13:55:00,34.05,34.05,33.99,34.0,320300.0,20.8434,20.8434,20.8067,20.8128,320300.0
2007-08-06 14:00:00,34.0,34.05,33.97,33.98,310900.0,20.8128,20.8434,20.7945,20.8006,310900.0
2007-08-06 14:05:00,33.98,34.2,33.98,34.16,255900.0,20.8006,20.9353,20.8006,20.9108,255900.0
2007-08-06 14:10:00,34.16,34.18,34.03,34.18,234200.0,20.9108,20.923,20.8312,20.923,234200.0
2007-08-06 14:15:00,34.18,34.35,34.15,34.29,313100.0,20.923,21.0271,20.9047,20.9904,313100.0
2007-08-06 14:20:00,34.29,34.31,34.19,34.22,275000.0,20.9904,21.0026,20.9291,20.9475,275000.0
2007-08-06 14:25:00,34.22,34.26,34.14,34.17,235200.0,20.9475,20.972,20.8985,20.9169,235200.0
2007-08-06 14:30:00,34.18,34.3,34.17,34.25,157200.0,20.923,20.9965,20.9169,20.9659,157200.0
2007-08-06 14:35:00,34.25,34.42,34.25,34.41,439400.0,20.9659,21.0699,20.9659,21.0638,439400.0
2007-08-06 14:40:00,34.4,34.65,34.37,34.62,828900.0,21.0577,21.2107,21.0393,21.1924,828900.0
2007-08-06 14:45:00,34.61,34.61,34.49,34.53,519000.0,21.1862,21.1862,21.1128,21.1373,519000.0
2007-08-06 14:50:00,34.53,34.56,34.47,34.48,281000.0,21.1373,21.1556,21.1005,21.1067,281000.0
2007-08-06 14:55:00,34.49,34.5,34.34,34.37,220200.0,21.1128,21.1189,21.021,21.0393,220200.0
2007-08-06 15:00:00,34.37,34.42,34.31,34.36,499900.0,21.0393,21.0699,21.0026,21.0332,499900.0
2007-08-06 15:05:00,34.36,34.56,34.34,34.54,326400.0,21.0332,21.1556,21.021,21.1434,326400.0
2007-08-06 15:10:00,34.55,34.58,34.49,34.5,363500.0,21.1495,21.1679,21.1128,21.1189,363500.0
2007-08-06 15:15:00,34.49,34.58,34.49,34.5,268500.0,21.1128,21.1679,21.1128,21.1189,268500.0
2007-08-06 15:20:00,34.5,34.61,34.49,34.58,274700.0,21.1189,21.1862,21.1128,21.1679,274700.0
2007-08-06 15:25:00,34.57,34.57,34.48,34.51,253700.0,21.1618,21.1618,21.1067,21.125,253700.0
2007-08-06 15:30:00,34.51,34.52,34.48,34.5,377700.0,21.125,21.1312,21.1067,21.1189,377700.0
2007-08-06 15:35:00,34.49,34.52,34.48,34.49,412300.0,21.1128,21.1312,21.1067,21.1128,412300.0
2007-08-06 15:40:00,34.49,34.62,34.48,34.61,597300.0,21.1128,21.1924,21.1067,21.1862,597300.0
2007-08-06 15:45:00,34.61,34.8,34.61,34.79,809500.0,21.1862,21.3026,21.1862,21.2964,809500.0
2007-08-06 15:50:00,34.79,34.81,34.59,34.63,954900.0,21.2964,21.3087,21.174,21.1985,954900.0
2007-08-06 15:55:00,34.62,34.78,34.62,34.72,1303200.0,21.1924,21.2903,21.1924,21.2536,1303200.0
2007-08-07 09:30:00,34.62,34.65,34.25,34.56,346100.0,21.1924,21.2107,20.9659,21.1556,346100.0
2007-08-07 09:35:00,34.57,34.58,34.4,34.41,415200.0,21.1618,21.1679,21.0577,21.0638,415200.0
2007-08-07 09:40:00,34.42,34.49,34.36,34.38,306000.0,21.0699,21.1128,21.0332,21.0455,306000.0
2007-08-07 09:45:00,34.37,34.44,34.34,34.36,476500.0,21.0393,21.0822,21.021,21.0332,476500.0
2007-08-07 09:50:00,34.36,34.4,34.32,34.35,301100.0,21.0332,21.0577,21.0087,21.0271,301100.0
2007-08-07 09:55:00,34.35,34.43,34.31,34.4,424300.0,21.0271,21.0761,21.0026,21.0577,424300.0
2007-08-07 10:00:00,34.39,34.81,34.36,34.8,647100.0,21.0516,21.3087,21.0332,21.3026,647100.0
2007-08-07 10:05:00,34.8,35.12,34.79,35.11,706900.0,21.3026,21.4984,21.2964,21.4923,706900.0
2007-08-07 10:10:00,35.12,35.17,35.04,35.05,619400.0,21.4984,21.529,21.4495,21.4556,619400.0
2007-08-07 10:15:00,35.05,35.2,35.05,35.11,425800.0,21.4556,21.5474,21.4556,21.4923,425800.0
2007-08-07 10:20:00,35.11,35.13,34.98,35.01,272700.0,21.4923,21.5046,21.4127,21.4311,272700.0
2007-08-07 10:25:00,35.01,35.16,35.0,35.16,309900.0,21.4311,21.5229,21.425,21.5229,309900.0
2007-08-07 10:30:00,35.15,35.15,35.04,35.06,291500.0,21.5168,21.5168,21.4495,21.4617,291500.0
2007-08-07 10:35:00,35.05,35.06,35.0,35.01,209600.0,21.4556,21.4617,21.425,21.4311,209600.0
2007-08-07 10:40:00,35.01,35.02,34.89,34.91,258300.0,21.4311,21.4372,21.3576,21.3699,258300.0
2007-08-07 10:45:00,34.9,35.01,34.9,35.01,197800.0,21.3638,21.4311,21.3638,21.4311,197800.0
2007-08-07 10:50:00,35.0,35.03,34.98,35.01,182600.0,21.425,21.4433,21.4127,21.4311,182600.0
2007-08-07 10:55:00,35.0,35.0,34.89,34.9,251100.0,21.425,21.425,21.3576,21.3638,251100.0
2007-08-07 11:00:00,34.9,34.91,34.87,34.91,264300.0,21.3638,21.3699,21.3454,21.3699,264300.0
2007-08-07 11:05:00,34.91,34.96,34.81,34.83,221100.0,21.3699,21.4005,21.3087,21.3209,221100.0
2007-08-07 11:10:00,34.83,34.9,34.79,34.8,160500.0,21.3209,21.3638,21.2964,21.3026,160500.0
2007-08-07 11:15:00,34.8,34.83,34.75,34.82,287000.0,21.3026,21.3209,21.2719,21.3148,287000.0
2007-08-07 11:20:00,34.83,34.84,34.79,34.83,247000.0,21.3209,21.327,21.2964,21.3209,247000.0
2007-08-07 11:25:00,34.83,34.87,34.82,34.85,253300.0,21.3209,21.3454,21.3148,21.3332,253300.0
2007-08-07 11:30:00,34.85,35.0,34.84,34.94,274500.0,21.3332,21.425,21.327,21.3883,274500.0
2007-08-07 11:35:00,34.93,34.95,34.87,34.89,157700.0,21.3821,21.3944,21.3454,21.3576,157700.0
2007-08-07 11:40:00,34.89,34.94,34.87,34.92,218000.0,21.3576,21.3883,21.3454,21.376,218000.0
2007-08-07 11:45:00,34.92,34.99,34.89,34.94,334800.0,21.376,21.4189,21.3576,21.3883,334800.0
2007-08-07 11:50:00,34.94,34.95,34.88,34.92,323000.0,21.3883,21.3944,21.3515,21.376,323000.0
2007-08-07 11:55:00,34.92,34.95,34.87,34.88,458700.0,21.376,21.3944,21.3454,21.3515,458700.0
2007-08-07 12:00:00,34.88,35.0,34.87,35.0,333200.0,21.3515,21.425,21.3454,21.425,333200.0
2007-08-07 12:05:00,34.99,35.22,34.97,35.18,366700.0,21.4189,21.5597,21.4066,21.5352,366700.0
2007-08-07 12:10:00,35.19,35.24,35.18,35.22,307400.0,21.5413,21.5719,21.5352,21.5597,307400.0
2007-08-07 12:15:00,35.21,35.23,35.14,35.15,538100.0,21.5535,21.5658,21.5107,21.5168,538100.0
2007-08-07 12:20:00,35.14,35.15,35.08,35.1,252600.0,21.5107,21.5168,21.474,21.4862,252600.0
2007-08-07 12:25:00,35.11,35.11,35.03,35.03,212800.0,21.4923,21.4923,21.4433,21.4433,212800.0
2007-08-07 12:30:00,35.03,35.04,34.99,35.0,417400.0,21.4433,21.4495,21.4189,21.425,417400.0
2007-08-07 12:35:00,34.99,35.09,34.99,35.06,266800.0,21.4189,21.4801,21.4189,21.4617,266800.0
2007-08-07 12:40:00,35.06,35.07,34.95,34.96,105300.0,21.4617,21.4678,21.3944,21.4005,105300.0
2007-08-07 12:45:00,34.96,34.97,34.9,34.9,281200.0,21.4005,21.4066,21.3638,21.3638,281200.0
2007-08-07 12:50:00,34.9,34.93,34.87,34.9,183000.0,21.3638,21.3821,21.3454,21.3638,183000.0
2007-08-07 12:55:00,34.9,34.91,34.81,34.88,174000.0,21.3638,21.3699,21.3087,21.3515,174000.0
2007-08-07 13:00:00,34.88,34.93,34.85,34.93,133300.0,21.3515,21.3821,21.3332,21.3821,133300.0
2007-08-07 13:05:00,34.93,34.96,34.92,34.94,220000.0,21.3821,21.4005,21.376,21.3883,220000.0
2007-08-07 13:10:00,34.94,34.96,34.87,34.87,196500.0,21.3883,21.4005,21.3454,21.3454,196500.0
2007-08-07 13:15:00,34.88,34.95,34.87,34.9,105400.0,21.3515,21.3944,21.3454,21.3638,105400.0
2007-08-07 13:20:00,34.9,34.97,34.9,34.92,159000.0,21.3638,21.4066,21.3638,21.376,159000.0
2007-08-07 13:25:00,34.92,34.95,34.9,34.95,165800.0,21.376,21.3944,21.3638,21.3944,165800.0
2007-08-07 13:30:00,34.94,34.97,34.93,34.95,180700.0,21.3883,21.4066,21.3821,21.3944,180700.0
2007-08-07 13:35:00,34.96,34.96,34.91,34.94,170200.0,21.4005,21.4005,21.3699,21.3883,170200.0
2007-08-07 13:40:00,34.95,34.98,34.91,34.95,261100.0,21.3944,21.4127,21.3699,21.3944,261100.0
2007-08-07 13:45:00,34.95,35.0,34.93,34.98,309800.0,21.3944,21.425,21.3821,21.4127,309800.0
2007-08-07 13:50:00,34.98,35.02,34.97,34.99,280600.0,21.4127,21.4372,21.4066,21.4189,280600.0
2007-08-07 13:55:00,34.98,35.0,34.91,34.96,292900.0,21.4127,21.425,21.3699,21.4005,292900.0
2007-08-07 14:00:00,34.96,34.98,34.9,34.92,164500.0,21.4005,21.4127,21.3638,21.376,164500.0
2007-08-07 14:05:00,34.92,34.99,34.92,34.96,203100.0,21.376,21.4189,21.376,21.4005,203100.0
2007-08-07 14:10:00,34.96,35.11,34.6,34.67,354700.0,21.4005,21.4923,21.1801,21.223,354700.0
2007-08-07 14:15:00,34.67,34.84,34.44,34.5,746000.0,21.223,21.327,21.0822,21.1189,746000.0
2007-08-07 14:20:00,34.51,34.67,34.37,34.55,548300.0,21.125,21.223,21.0393,21.1495,548300.0
2007-08-07 14:25:00,34.55,34.72,34.37,34.41,378300.0,21.1495,21.2536,21.0393,21.0638,378300.0
2007-08-07 14:30:00,34.4,34.44,34.29,34.31,490200.0,21.0577,21.0822,20.9904,21.0026,490200.0
2007-08-07 14:35:00,34.32,34.44,34.26,34.4,438400.0,21.0087,21.0822,20.972,21.0577,438400.0
2007-08-07 14:40:00,34.41,34.68,34.33,34.59,346800.0,21.0638,21.2291,21.0148,21.174,346800.0
2007-08-07 14:45:00,34.59,34.72,34.51,34.67,314900.0,21.174,21.2536,21.125,21.223,314900.0
2007-08-07 14:50:00,34.67,34.84,34.66,34.77,414500.0,21.223,21.327,21.2169,21.2842,414500.0
2007-08-07 14:55:00,34.78,35.0,34.78,35.0,519700.0,21.2903,21.425,21.2903,21.425,519700.0
2007-08-07 15:00:00,35.0,35.25,34.99,35.15,714500.0,21.425,21.578,21.4189,21.5168,714500.0
2007-08-07 15:05:00,35.16,35.19,35.02,35.02,478500.0,21.5229,21.5413,21.4372,21.4372,478500.0
2007-08-07 15:10:00,35.02,35.04,34.89,34.9,478300.0,21.4372,21.4495,21.3576,21.3638,478300.0
2007-08-07 15:15:00,34.9,35.06,34.9,35.03,396300.0,21.3638,21.4617,21.3638,21.4433,396300.0
2007-08-07 15:20:00,35.03,35.08,34.92,35.01,440100.0,21.4433,21.474,21.376,21.4311,440100.0
2007-08-07 15:25:00,35.01,35.14,34.98,35.1,458400.0,21.4311,21.5107,21.4127,21.4862,458400.0
2007-08-07 15:30:00,35.11,35.23,35.07,35.22,574900.0,21.4923,21.5658,21.4678,21.5597,574900.0
2007-08-07 15:35:00,35.22,35.3,35.12,35.13,509800.0,21.5597,21.6086,21.4984,21.5046,509800.0
2007-08-07 15:40:00,35.13,35.18,35.0,35.14,673700.0,21.5046,21.5352,21.425,21.5107,673700.0
2007-08-07 15:45:00,35.15,35.15,34.82,34.83,519700.0,21.5168,21.5168,21.3148,21.3209,519700.0
2007-08-07 15:50:00,34.82,35.01,34.8,34.85,721600.0,21.3148,21.4311,21.3026,21.3332,721600.0
2007-08-07 15:55:00,34.85,34.97,34.82,34.9,850200.0,21.3332,21.4066,21.3148,21.3638,850200.0
2007-08-08 09:30:00,34.63,35.08,34.43,34.54,566100.0,21.3863,21.6642,21.2628,21.3307,566100.0
2007-08-08 09:35:00,34.55,34.88,34.54,34.71,548100.0,21.3369,21.5407,21.3307,21.4357,548100.0
2007-08-08 09:40:00,34.72,34.9,34.71,34.78,313800.0,21.4419,21.553,21.4357,21.4789,313800.0
2007-08-08 09:45:00,34.76,34.88,34.76,34.82,520600.0,21.4666,21.5407,21.4666,21.5036,520600.0
2007-08-08 09:50:00,34.82,35.0,34.79,34.87,903100.0,21.5036,21.6148,21.4851,21.5345,903100.0
2007-08-08 09:55:00,34.88,34.92,34.83,34.91,517900.0,21.5407,21.5654,21.5098,21.5592,517900.0
2007-08-08 10:00:00,34.91,34.91,34.83,34.87,529000.0,21.5592,21.5592,21.5098,21.5345,529000.0
2007-08-08 10:05:00,34.87,34.9,34.8,34.85,519500.0,21.5345,21.553,21.4913,21.5222,519500.0
2007-08-08 10:10:00,34.85,34.95,34.85,34.95,259600.0,21.5222,21.5839,21.5222,21.5839,259600.0
2007-08-08 10:15:00,34.95,35.03,34.88,34.98,411200.0,21.5839,21.6333,21.5407,21.6024,411200.0
2007-08-08 10:20:00,34.99,35.09,34.9,35.06,646600.0,21.6086,21.6704,21.553,21.6519,646600.0
2007-08-08 10:25:00,35.06,35.1,35.03,35.07,392900.0,21.6519,21.6766,21.6333,21.658,392900.0
2007-08-08 10:30:00,35.07,35.09,35.02,35.04,270700.0,21.658,21.6704,21.6272,21.6395,270700.0
2007-08-08 10:35:00,35.03,35.07,35.02,35.03,366500.0,21.6333,21.658,21.6272,21.6333,366500.0
2007-08-08 10:40:00,35.04,35.07,35.0,35.06,226900.0,21.6395,21.658,21.6148,21.6519,226900.0
2007-08-08 10:45:00,35.05,35.22,34.94,35.09,515300.0,21.6457,21.7507,21.5777,21.6704,515300.0
2007-08-08 10:50:00,35.09,35.11,35.0,35.02,146200.0,21.6704,21.6827,21.6148,21.6272,146200.0
2007-08-08 10:55:00,35.02,35.06,35.0,35.0,323200.0,21.6272,21.6519,21.6148,21.6148,323200.0
2007-08-08 11:00:00,35.0,35.03,34.94,34.95,277000.0,21.6148,21.6333,21.5777,21.5839,277000.0
2007-08-08 11:05:00,34.95,34.96,34.85,34.86,195100.0,21.5839,21.5901,21.5222,21.5283,195100.0
2007-08-08 11:10:00,34.85,34.89,34.85,34.87,168600.0,21.5222,21.5469,21.5222,21.5345,168600.0
2007-08-08 11:15:00,34.88,34.88,34.77,34.77,176900.0,21.5407,21.5407,21.4728,21.4728,176900.0
2007-08-08 11:20:00,34.78,34.82,34.73,34.81,151100.0,21.4789,21.5036,21.4481,21.4975,151100.0
2007-08-08 11:25:00,34.81,34.87,34.8,34.81,189400.0,21.4975,21.5345,21.4913,21.4975,189400.0
2007-08-08 11:30:00,34.8,34.84,34.75,34.84,288300.0,21.4913,21.516,21.4604,21.516,288300.0
2007-08-08 11:35:00,34.83,34.93,34.83,34.91,212500.0,21.5098,21.5716,21.5098,21.5592,212500.0
2007-08-08 11:40:00,34.91,35.0,34.9,34.99,200100.0,21.5592,21.6148,21.553,21.6086,200100.0
2007-08-08 11:45:00,34.98,35.01,34.93,34.93,154600.0,21.6024,21.621,21.5716,21.5716,154600.0
2007-08-08 11:50:00,34.92,34.94,34.81,34.83,148000.0,21.5654,21.5777,21.4975,21.5098,148000.0
2007-08-08 11:55:00,34.82,34.85,34.75,34.81,135800.0,21.5036,21.5222,21.4604,21.4975,135800.0
2007-08-08 12:00:00,34.8,34.92,34.75,34.9,335100.0,21.4913,21.5654,21.4604,21.553,335100.0
2007-08-08 12:05:00,34.9,34.97,34.89,34.97,222000.0,21.553,21.5963,21.5469,21.5963,222000.0
2007-08-08 12:10:00,34.97,34.99,34.84,34.86,259500.0,21.5963,21.6086,21.516,21.5283,259500.0
2007-08-08 12:15:00,34.86,34.93,34.8,34.89,172000.0,21.5283,21.5716,21.4913,21.5469,172000.0
2007-08-08 12:20:00,34.9,34.95,34.9,34.93,443900.0,21.553,21.5839,21.553,21.5716,443900.0
2007-08-08 12:25:00,34.93,34.98,34.88,34.92,291100.0,21.5716,21.6024,21.5407,21.5654,291100.0
2007-08-08 12:30:00,34.92,34.95,34.88,34.91,299400.0,21.5654,21.5839,21.5407,21.5592,299400.0
2007-08-08 12:35:00,34.91,34.95,34.88,34.94,199600.0,21.5592,21.5839,21.5407,21.5777,199600.0
2007-08-08 12:40:00,34.95,34.95,34.9,34.9,62900.0,21.5839,21.5839,21.553,21.553,62900.0
2007-08-08 12:45:00,34.91,34.96,34.84,34.91,218400.0,21.5592,21.5901,21.516,21.5592,218400.0
2007-08-08 12:50:00,34.91,34.91,34.79,34.8,113200.0,21.5592,21.5592,21.4851,21.4913,113200.0
2007-08-08 12:55:00,34.8,34.85,34.8,34.83,75700.0,21.4913,21.5222,21.4913,21.5098,75700.0
2007-08-08 13:00:00,34.83,34.88,34.82,34.87,75700.0,21.5098,21.5407,21.5036,21.5345,75700.0
2007-08-08 13:05:00,34.87,34.89,34.81,34.81,165900.0,21.5345,21.5469,21.4975,21.4975,165900.0
2007-08-08 13:10:00,34.8,34.95,34.79,34.9,221000.0,21.4913,21.5839,21.4851,21.553,221000.0
2007-08-08 13:15:00,34.89,34.98,34.89,34.95,163300.0,21.5469,21.6024,21.5469,21.5839,163300.0
2007-08-08 13:20:00,34.95,34.98,34.92,34.94,116500.0,21.5839,21.6024,21.5654,21.5777,116500.0
2007-08-08 13:25:00,34.95,35.02,34.94,34.96,200000.0,21.5839,21.6272,21.5777,21.5901,200000.0
2007-08-08 13:30:00,34.96,35.05,34.96,35.0,297100.0,21.5901,21.6457,21.5901,21.6148,297100.0
2007-08-08 13:35:00,35.0,35.06,34.99,35.05,195400.0,21.6148,21.6519,21.6086,21.6457,195400.0
2007-08-08 13:40:00,35.05,35.07,35.03,35.04,155100.0,21.6457,21.658,21.6333,21.6395,155100.0
2007-08-08 13:45:00,35.05,35.14,35.04,35.13,199900.0,21.6457,21.7013,21.6395,21.6951,199900.0
2007-08-08 13:50:00,35.13,35.16,35.07,35.15,236800.0,21.6951,21.7136,21.658,21.7074,236800.0
2007-08-08 13:55:00,35.15,35.15,35.05,35.08,169700.0,21.7074,21.7074,21.6457,21.6642,169700.0
2007-08-08 14:00:00,35.09,35.11,35.06,35.1,112400.0,21.6704,21.6827,21.6519,21.6766,112400.0
2007-08-08 14:05:00,35.1,35.13,35.04,35.1,151400.0,21.6766,21.6951,21.6395,21.6766,151400.0
2007-08-08 14:10:00,35.1,35.2,35.07,35.2,292000.0,21.6766,21.7383,21.658,21.7383,292000.0
2007-08-08 14:15:00,35.19,35.2,35.11,35.15,226200.0,21.7321,21.7383,21.6827,21.7074,226200.0
2007-08-08 14:20:00,35.15,35.17,35.12,35.15,172900.0,21.7074,21.7198,21.6889,21.7074,172900.0
2007-08-08 14:25:00,35.16,35.25,35.15,35.19,374000.0,21.7136,21.7692,21.7074,21.7321,374000.0
2007-08-08 14:30:00,35.18,35.2,35.11,35.11,109900.0,21.726,21.7383,21.6827,21.6827,109900.0
2007-08-08 14:35:00,35.12,35.14,34.99,35.0,229400.0,21.6889,21.7013,21.6086,21.6148,229400.0
2007-08-08 14:40:00,35.0,35.05,34.95,35.0,190600.0,21.6148,21.6457,21.5839,21.6148,190600.0
2007-08-08 14:45:00,35.0,35.16,34.97,35.03,262200.0,21.6148,21.7136,21.5963,21.6333,262200.0
2007-08-08 14:50:00,35.03,35.05,34.91,35.02,200600.0,21.6333,21.6457,21.5592,21.6272,200600.0
2007-08-08 14:55:00,35.02,35.05,34.95,34.98,262400.0,21.6272,21.6457,21.5839,21.6024,262400.0
2007-08-08 15:00:00,34.99,35.01,34.84,34.84,350300.0,21.6086,21.621,21.516,21.516,350300.0
2007-08-08 15:05:00,34.82,34.91,34.64,34.64,498400.0,21.5036,21.5592,21.3925,21.3925,498400.0
2007-08-08 15:10:00,34.65,34.77,34.54,34.55,667300.0,21.3987,21.4728,21.3307,21.3369,667300.0
2007-08-08 15:15:00,34.56,34.61,34.3,34.39,396900.0,21.3431,21.374,21.1825,21.2381,396900.0
2007-08-08 15:20:00,34.38,34.63,34.35,34.4,846000.0,21.2319,21.3863,21.2134,21.2443,846000.0
2007-08-08 15:25:00,34.41,34.61,34.29,34.6,549100.0,21.2504,21.374,21.1763,21.3678,549100.0
2007-08-08 15:30:00,34.6,34.64,34.36,34.56,545400.0,21.3678,21.3925,21.2196,21.3431,545400.0
2007-08-08 15:35:00,34.56,34.69,34.45,34.56,430900.0,21.3431,21.4234,21.2751,21.3431,430900.0
2007-08-08 15:40:00,34.58,34.59,34.37,34.57,569900.0,21.3554,21.3616,21.2257,21.3492,569900.0
2007-08-08 15:45:00,34.57,34.84,34.57,34.61,553200.0,21.3492,21.516,21.3492,21.374,553200.0
2007-08-08 15:50:00,34.6,35.0,34.6,34.95,847100.0,21.3678,21.6148,21.3678,21.5839,847100.0
2007-08-08 15:55:00,34.94,35.02,34.94,35.0,950400.0,21.5777,21.6272,21.5777,21.6148,950400.0
2007-08-09 09:30:00,33.9,34.2,32.73,33.98,458400.0,20.9355,21.1207,20.2129,20.9849,458400.0
2007-08-09 09:35:00,33.99,34.4,33.79,34.0,559600.0,20.9911,21.2443,20.8675,20.9972,559600.0
2007-08-09 09:40:00,33.99,34.39,33.9,34.08,700400.0,20.9911,21.2381,20.9355,21.0466,700400.0
2007-08-09 09:45:00,34.09,34.21,33.99,34.13,291800.0,21.0528,21.1269,20.9911,21.0775,291800.0
2007-08-09 09:50:00,34.12,34.32,34.05,34.28,262500.0,21.0713,21.1949,21.0281,21.1702,262500.0
2007-08-09 09:55:00,34.29,34.31,34.0,34.16,313700.0,21.1763,21.1887,20.9972,21.096,313700.0
2007-08-09 10:00:00,34.16,34.32,34.1,34.26,364200.0,21.096,21.1949,21.059,21.1578,364200.0
2007-08-09 10:05:00,34.26,34.29,34.21,34.26,291400.0,21.1578,21.1763,21.1269,21.1578,291400.0
2007-08-09 10:10:00,34.25,34.47,34.21,34.45,219400.0,21.1516,21.2875,21.1269,21.2751,219400.0
2007-08-09 10:15:00,34.45,34.95,34.45,34.71,411600.0,21.2751,21.5839,21.2751,21.4357,411600.0
2007-08-09 10:20:00,34.7,34.71,34.44,34.53,331900.0,21.4295,21.4357,21.269,21.3245,331900.0
2007-08-09 10:25:00,34.54,34.63,34.5,34.56,270400.0,21.3307,21.3863,21.306,21.3431,270400.0
2007-08-09 10:30:00,34.54,34.78,34.54,34.59,411500.0,21.3307,21.4789,21.3307,21.3616,411500.0
2007-08-09 10:35:00,34.6,34.62,34.33,34.38,411300.0,21.3678,21.3801,21.201,21.2319,411300.0
2007-08-09 10:40:00,34.38,34.46,34.21,34.4,358400.0,21.2319,21.2813,21.1269,21.2443,358400.0
2007-08-09 10:45:00,34.4,34.4,34.1,34.15,356000.0,21.2443,21.2443,21.059,21.0899,356000.0
2007-08-09 10:50:00,34.15,34.24,34.13,34.21,345100.0,21.0899,21.1455,21.0775,21.1269,345100.0
2007-08-09 10:55:00,34.21,34.24,34.05,34.09,260400.0,21.1269,21.1455,21.0281,21.0528,260400.0
2007-08-09 11:00:00,34.09,34.39,34.09,34.35,302700.0,21.0528,21.2381,21.0528,21.2134,302700.0
2007-08-09 11:05:00,34.35,34.48,34.34,34.37,280500.0,21.2134,21.2937,21.2072,21.2257,280500.0
2007-08-09 11:10:00,34.36,34.57,34.34,34.44,211800.0,21.2196,21.3492,21.2072,21.269,211800.0
2007-08-09 11:15:00,34.43,34.43,34.21,34.24,262500.0,21.2628,21.2628,21.1269,21.1455,262500.0
2007-08-09 11:20:00,34.23,34.3,34.18,34.2,182200.0,21.1393,21.1825,21.1084,21.1207,182200.0
2007-08-09 11:25:00,34.19,34.3,34.07,34.1,259900.0,21.1146,21.1825,21.0405,21.059,259900.0
2007-08-09 11:30:00,34.1,34.25,34.08,34.19,127600.0,21.059,21.1516,21.0466,21.1146,127600.0
2007-08-09 11:35:00,34.19,34.19,34.07,34.09,164300.0,21.1146,21.1146,21.0405,21.0528,164300.0
2007-08-09 11:40:00,34.09,34.17,34.07,34.15,123100.0,21.0528,21.1022,21.0405,21.0899,123100.0
2007-08-09 11:45:00,34.15,34.17,34.07,34.1,146900.0,21.0899,21.1022,21.0405,21.059,146900.0
2007-08-09 11:50:00,34.11,34.15,34.06,34.13,136100.0,21.0652,21.0899,21.0343,21.0775,136100.0
2007-08-09 11:55:00,34.13,34.2,34.11,34.2,161600.0,21.0775,21.1207,21.0652,21.1207,161600.0
2007-08-09 12:00:00,34.2,34.36,34.19,34.29,231100.0,21.1207,21.2196,21.1146,21.1763,231100.0
2007-08-09 12:05:00,34.29,34.3,34.05,34.2,221300.0,21.1763,21.1825,21.0281,21.1207,221300.0
2007-08-09 12:10:00,34.21,34.29,34.18,34.23,269400.0,21.1269,21.1763,21.1084,21.1393,269400.0
2007-08-09 12:15:00,34.22,34.32,34.21,34.29,142100.0,21.1331,21.1949,21.1269,21.1763,142100.0
2007-08-09 12:20:00,34.29,34.34,34.21,34.28,100800.0,21.1763,21.2072,21.1269,21.1702,100800.0
2007-08-09 12:25:00,34.27,34.37,34.26,34.34,117600.0,21.164,21.2257,21.1578,21.2072,117600.0
2007-08-09 12:30:00,34.34,34.34,34.19,34.21,118100.0,21.2072,21.2072,21.1146,21.1269,118100.0
2007-08-09 12:35:00,34.21,34.22,34.08,34.08,81900.0,21.1269,21.1331,21.0466,21.0466,81900.0
2007-08-09 12:40:00,34.08,34.16,34.07,34.15,89700.0,21.0466,21.096,21.0405,21.0899,89700.0
2007-08-09 12:45:00,34.15,34.17,34.1,34.11,91100.0,21.0899,21.1022,21.059,21.0652,91100.0
2007-08-09 12:50:00,34.1,34.13,34.05,34.09,198100.0,21.059,21.0775,21.0281,21.0528,198100.0
2007-08-09 12:55:00,34.09,34.2,34.09,34.13,111500.0,21.0528,21.1207,21.0528,21.0775,111500.0
2007-08-09 13:00:00,34.13,34.17,34.09,34.1,171100.0,21.0775,21.1022,21.0528,21.059,171100.0
2007-08-09 13:05:00,34.1,34.19,34.08,34.19,145800.0,21.059,21.1146,21.0466,21.1146,145800.0
2007-08-09 13:10:00,34.18,34.2,34.1,34.12,193200.0,21.1084,21.1207,21.059,21.0713,193200.0
2007-08-09 13:15:00,34.12,34.22,34.1,34.1,221000.0,21.0713,21.1331,21.059,21.059,221000.0
2007-08-09 13:20:00,34.1,34.21,34.1,34.2,192800.0,21.059,21.1269,21.059,21.1207,192800.0
2007-08-09 13:25:00,34.21,34.28,34.16,34.27,143400.0,21.1269,21.1702,21.096,21.164,143400.0
2007-08-09 13:30:00,34.28,34.39,34.26,34.33,196400.0,21.1702,21.2381,21.1578,21.201,196400.0
2007-08-09 13:35:00,34.32,34.33,34.28,34.32,155400.0,21.1949,21.201,21.1702,21.1949,155400.0
2007-08-09 13:40:00,34.31,34.31,34.17,34.25,402700.0,21.1887,21.1887,21.1022,21.1516,402700.0
2007-08-09 13:45:00,34.26,34.35,34.24,34.26,427900.0,21.1578,21.2134,21.1455,21.1578,427900.0
2007-08-09 13:50:00,34.27,34.3,34.24,34.27,154300.0,21.164,21.1825,21.1455,21.164,154300.0
2007-08-09 13:55:00,34.28,34.34,34.26,34.29,155400.0,21.1702,21.2072,21.1578,21.1763,155400.0
2007-08-09 14:00:00,34.29,34.31,34.23,34.26,129700.0,21.1763,21.1887,21.1393,21.1578,129700.0
2007-08-09 14:05:00,34.26,34.27,34.2,34.25,153500.0,21.1578,21.164,21.1207,21.1516,153500.0
2007-08-09 14:10:00,34.25,34.32,34.24,34.29,129100.0,21.1516,21.1949,21.1455,21.1763,129100.0
2007-08-09 14:15:00,34.29,34.6,34.27,34.59,623300.0,21.1763,21.3678,21.164,21.3616,623300.0
2007-08-09 14:20:00,34.6,34.65,34.49,34.5,234000.0,21.3678,21.3987,21.2998,21.306,234000.0
2007-08-09 14:25:00,34.5,34.52,34.47,34.5,307000.0,21.306,21.3184,21.2875,21.306,307000.0
2007-08-09 14:30:00,34.5,34.58,34.35,34.53,502000.0,21.306,21.3554,21.2134,21.3245,502000.0
2007-08-09 14:35:00,34.53,34.57,34.45,34.52,138600.0,21.3245,21.3492,21.2751,21.3184,138600.0
2007-08-09 14:40:00,34.52,34.75,34.43,34.71,238800.0,21.3184,21.4604,21.2628,21.4357,238800.0
2007-08-09 14:45:00,34.71,34.72,34.46,34.59,289300.0,21.4357,21.4419,21.2813,21.3616,289300.0
2007-08-09 14:50:00,34.6,34.72,34.55,34.7,325800.0,21.3678,21.4419,21.3369,21.4295,325800.0
2007-08-09 14:55:00,34.7,34.8,34.59,34.7,301600.0,21.4295,21.4913,21.3616,21.4295,301600.0
2007-08-09 15:00:00,34.7,34.81,34.66,34.79,593800.0,21.4295,21.4975,21.4048,21.4851,593800.0
2007-08-09 15:05:00,34.8,34.98,34.76,34.98,586100.0,21.4913,21.6024,21.4666,21.6024,586100.0
2007-08-09 15:10:00,34.97,35.11,34.95,35.05,922600.0,21.5963,21.6827,21.5839,21.6457,922600.0
2007-08-09 15:15:00,35.05,35.21,34.93,35.07,638500.0,21.6457,21.7445,21.5716,21.658,638500.0
2007-08-09 15:20:00,35.07,35.13,34.81,34.87,326400.0,21.658,21.6951,21.4975,21.5345,326400.0
2007-08-09 15:25:00,34.88,34.97,34.8,34.87,354200.0,21.5407,21.5963,21.4913,21.5345,354200.0
2007-08-09 15:30:00,34.87,35.01,34.77,34.8,350900.0,21.5345,21.621,21.4728,21.4913,350900.0
2007-08-09 15:35:00,34.8,34.82,34.31,34.44,518400.0,21.4913,21.5036,21.1887,21.269,518400.0
2007-08-09 15:40:00,34.45,34.89,34.35,34.86,462500.0,21.2751,21.5469,21.2134,21.5283,462500.0
2007-08-09 15:45:00,34.85,34.86,34.59,34.77,423500.0,21.5222,21.5283,21.3616,21.4728,423500.0
2007-08-09 15:50:00,34.77,34.79,34.06,34.38,960900.0,21.4728,21.4851,21.0343,21.2319,960900.0
2007-08-09 15:55:00,34.37,34.44,34.2,34.21,698200.0,21.2257,21.269,21.1207,21.1269,698200.0
2007-08-10 09:30:00,33.51,33.93,33.5,33.8,328900.0,20.6946,20.954,20.6885,20.8737,328900.0
2007-08-10 09:35:00,33.81,34.13,33.8,34.03,446500.0,20.8799,21.0775,20.8737,21.0158,446500.0
2007-08-10 09:40:00,34.03,34.18,33.91,34.05,483600.0,21.0158,21.1084,20.9417,21.0281,483600.0
2007-08-10 09:45:00,34.06,34.11,33.97,34.06,318500.0,21.0343,21.0652,20.9787,21.0343,318500.0
2007-08-10 09:50:00,34.06,34.59,34.01,34.5,383500.0,21.0343,21.3616,21.0034,21.306,383500.0
2007-08-10 09:55:00,34.51,34.53,34.28,34.33,265900.0,21.3122,21.3245,21.1702,21.201,265900.0
2007-08-10 10:00:00,34.33,34.39,34.09,34.3,409400.0,21.201,21.2381,21.0528,21.1825,409400.0
2007-08-10 10:05:00,34.3,34.49,34.24,34.48,316400.0,21.1825,21.2998,21.1455,21.2937,316400.0
2007-08-10 10:10:00,34.49,34.64,34.45,34.62,422200.0,21.2998,21.3925,21.2751,21.3801,422200.0
2007-08-10 10:15:00,34.63,34.68,34.38,34.41,340100.0,21.3863,21.4172,21.2319,21.2504,340100.0
2007-08-10 10:20:00,34.4,34.54,34.24,34.29,370700.0,21.2443,21.3307,21.1455,21.1763,370700.0
2007-08-10 10:25:00,34.29,34.3,34.0,34.02,463400.0,21.1763,21.1825,20.9972,21.0096,463400.0
2007-08-10 10:30:00,34.01,34.09,33.98,33.99,389300.0,21.0034,21.0528,20.9849,20.9911,389300.0
2007-08-10 10:35:00,33.99,34.16,33.96,34.05,319100.0,20.9911,21.096,20.9725,21.0281,319100.0
2007-08-10 10:40:00,34.06,34.2,34.01,34.18,261700.0,21.0343,21.1207,21.0034,21.1084,261700.0
2007-08-10 10:45:00,34.19,34.23,34.04,34.06,315800.0,21.1146,21.1393,21.0219,21.0343,315800.0
2007-08-10 10:50:00,34.06,34.14,33.99,34.05,379300.0,21.0343,21.0837,20.9911,21.0281,379300.0
2007-08-10 10:55:00,34.05,34.15,33.99,34.08,311400.0,21.0281,21.0899,20.9911,21.0466,311400.0
2007-08-10 11:00:00,34.08,34.19,33.99,34.17,382300.0,21.0466,21.1146,20.9911,21.1022,382300.0
2007-08-10 11:05:00,34.17,34.43,34.15,34.2,611300.0,21.1022,21.2628,21.0899,21.1207,611300.0
2007-08-10 11:10:00,34.2,34.29,34.11,34.29,347300.0,21.1207,21.1763,21.0652,21.1763,347300.0
2007-08-10 11:15:00,34.29,34.36,33.99,34.02,353600.0,21.1763,21.2196,20.9911,21.0096,353600.0
2007-08-10 11:20:00,34.02,34.14,33.99,34.08,317900.0,21.0096,21.0837,20.9911,21.0466,317900.0
2007-08-10 11:25:00,34.07,34.19,34.01,34.04,306500.0,21.0405,21.1146,21.0034,21.0219,306500.0
2007-08-10 11:30:00,34.04,34.08,34.02,34.06,190600.0,21.0219,21.0466,21.0096,21.0343,190600.0
2007-08-10 11:35:00,34.06,34.07,34.05,34.05,257300.0,21.0343,21.0405,21.0281,21.0281,257300.0
2007-08-10 11:40:00,34.05,34.17,34.03,34.13,230100.0,21.0281,21.1022,21.0158,21.0775,230100.0
2007-08-10 11:45:00,34.12,34.21,34.05,34.13,192200.0,21.0713,21.1269,21.0281,21.0775,192200.0
2007-08-10 11:50:00,34.13,34.19,34.12,34.17,115700.0,21.0775,21.1146,21.0713,21.1022,115700.0
2007-08-10 11:55:00,34.18,34.43,34.12,34.36,204000.0,21.1084,21.2628,21.0713,21.2196,204000.0
2007-08-10 12:00:00,34.37,34.44,34.19,34.24,244000.0,21.2257,21.269,21.1146,21.1455,244000.0
2007-08-10 12:05:00,34.24,34.6,34.23,34.38,325500.0,21.1455,21.3678,21.1393,21.2319,325500.0
2007-08-10 12:10:00,34.38,34.39,34.2,34.25,167300.0,21.2319,21.2381,21.1207,21.1516,167300.0
2007-08-10 12:15:00,34.26,34.49,34.21,34.47,199900.0,21.1578,21.2998,21.1269,21.2875,199900.0
2007-08-10 12:20:00,34.47,34.68,34.36,34.67,444800.0,21.2875,21.4172,21.2196,21.411,444800.0
2007-08-10 12:25:00,34.67,34.67,34.41,34.45,361700.0,21.411,21.411,21.2504,21.2751,361700.0
2007-08-10 12:30:00,34.45,34.56,34.28,34.38,189800.0,21.2751,21.3431,21.1702,21.2319,189800.0
2007-08-10 12:35:00,34.38,34.49,34.34,34.43,203000.0,21.2319,21.2998,21.2072,21.2628,203000.0
2007-08-10 12:40:00,34.41,34.44,34.15,34.2,218100.0,21.2504,21.269,21.0899,21.1207,218100.0
2007-08-10 12:45:00,34.2,34.25,34.08,34.14,196400.0,21.1207,21.1516,21.0466,21.0837,196400.0
2007-08-10 12:50:00,34.15,34.26,34.11,34.26,134700.0,21.0899,21.1578,21.0652,21.1578,134700.0
2007-08-10 12:55:00,34.25,34.26,34.09,34.11,175800.0,21.1516,21.1578,21.0528,21.0652,175800.0
2007-08-10 13:00:00,34.11,34.15,34.1,34.13,118200.0,21.0652,21.0899,21.059,21.0775,118200.0
2007-08-10 13:05:00,34.13,34.23,34.13,34.22,107700.0,21.0775,21.1393,21.0775,21.1331,107700.0
2007-08-10 13:10:00,34.23,34.26,34.11,34.17,86000.0,21.1393,21.1578,21.0652,21.1022,86000.0
2007-08-10 13:15:00,34.17,34.4,34.11,34.19,92800.0,21.1022,21.2443,21.0652,21.1146,92800.0
2007-08-10 13:20:00,34.2,34.48,34.18,34.31,180900.0,21.1207,21.2937,21.1084,21.1887,180900.0
2007-08-10 13:25:00,34.31,34.32,34.13,34.15,137300.0,21.1887,21.1949,21.0775,21.0899,137300.0
2007-08-10 13:30:00,34.15,34.19,34.05,34.1,228100.0,21.0899,21.1146,21.0281,21.059,228100.0
2007-08-10 13:35:00,34.1,34.26,34.1,34.1,190700.0,21.059,21.1578,21.059,21.059,190700.0
2007-08-10 13:40:00,34.11,34.15,34.09,34.14,94900.0,21.0652,21.0899,21.0528,21.0837,94900.0
2007-08-10 13:45:00,34.13,34.13,34.02,34.02,393000.0,21.0775,21.0775,21.0096,21.0096,393000.0
2007-08-10 13:50:00,34.02,34.19,34.0,34.0,284300.0,21.0096,21.1146,20.9972,20.9972,284300.0
2007-08-10 13:55:00,34.0,34.11,33.99,34.09,168600.0,20.9972,21.0652,20.9911,21.0528,168600.0
2007-08-10 14:00:00,34.1,34.18,34.05,34.12,196200.0,21.059,21.1084,21.0281,21.0713,196200.0
2007-08-10 14:05:00,34.13,34.29,34.11,34.25,191300.0,21.0775,21.1763,21.0652,21.1516,191300.0
2007-08-10 14:10:00,34.25,34.25,34.12,34.18,224700.0,21.1516,21.1516,21.0713,21.1084,224700.0
2007-08-10 14:15:00,34.18,34.35,34.17,34.3,183600.0,21.1084,21.2134,21.1022,21.1825,183600.0
2007-08-10 14:20:00,34.29,34.5,34.24,34.31,222900.0,21.1763,21.306,21.1455,21.1887,222900.0
2007-08-10 14:25:00,34.3,34.42,34.22,34.22,120100.0,21.1825,21.2566,21.1331,21.1331,120100.0
2007-08-10 14:30:00,34.23,34.27,34.13,34.18,153400.0,21.1393,21.164,21.0775,21.1084,153400.0
2007-08-10 14:35:00,34.18,34.25,34.1,34.15,177300.0,21.1084,21.1516,21.059,21.0899,177300.0
2007-08-10 14:40:00,34.15,34.3,34.12,34.19,94300.0,21.0899,21.1825,21.0713,21.1146,94300.0
2007-08-10 14:45:00,34.19,34.34,34.14,34.23,132800.0,21.1146,21.2072,21.0837,21.1393,132800.0
2007-08-10 14:50:00,34.25,34.25,34.08,34.09,164700.0,21.1516,21.1516,21.0466,21.0528,164700.0
2007-08-10 14:55:00,34.1,34.18,34.07,34.12,179100.0,21.059,21.1084,21.0405,21.0713,179100.0
2007-08-10 15:00:00,34.12,34.2,34.1,34.2,158600.0,21.0713,21.1207,21.059,21.1207,158600.0
2007-08-10 15:05:00,34.19,34.44,34.18,34.35,176600.0,21.1146,21.269,21.1084,21.2134,176600.0
2007-08-10 15:10:00,34.34,34.4,34.29,34.37,155400.0,21.2072,21.2443,21.1763,21.2257,155400.0
2007-08-10 15:15:00,34.37,34.46,34.16,34.16,157200.0,21.2257,21.2813,21.096,21.096,157200.0
2007-08-10 15:20:00,34.16,34.43,34.16,34.29,150500.0,21.096,21.2628,21.096,21.1763,150500.0
2007-08-10 15:25:00,34.29,34.68,34.27,34.49,356000.0,21.1763,21.4172,21.164,21.2998,356000.0
2007-08-10 15:30:00,34.48,34.8,34.46,34.76,490600.0,21.2937,21.4913,21.2813,21.4666,490600.0
2007-08-10 15:35:00,34.76,34.89,34.4,34.46,358300.0,21.4666,21.5469,21.2443,21.2813,358300.0
2007-08-10 15:40:00,34.45,34.53,34.36,34.4,384500.0,21.2751,21.3245,21.2196,21.2443,384500.0
2007-08-10 15:45:00,34.4,34.55,34.34,34.5,334700.0,21.2443,21.3369,21.2072,21.306,334700.0
2007-08-10 15:50:00,34.49,34.59,34.45,34.55,364700.0,21.2998,21.3616,21.2751,21.3369,364700.0
2007-08-10 15:55:00,34.55,34.58,34.37,34.46,543100.0,21.3369,21.3554,21.2257,21.2813,543100.0
2007-08-13 09:30:00,34.68,34.81,34.45,34.72,273800.0,21.4172,21.4975,21.2751,21.4419,273800.0
2007-08-13 09:35:00,34.72,34.76,34.45,34.45,232500.0,21.4419,21.4666,21.2751,21.2751,232500.0
2007-08-13 09:40:00,34.45,34.51,34.32,34.49,350400.0,21.2751,21.3122,21.1949,21.2998,350400.0
2007-08-13 09:45:00,34.49,34.52,34.36,34.39,208100.0,21.2998,21.3184,21.2196,21.2381,208100.0
2007-08-13 09:50:00,34.39,34.39,34.11,34.14,288000.0,21.2381,21.2381,21.0652,21.0837,288000.0
2007-08-13 09:55:00,34.14,34.3,34.12,34.29,239500.0,21.0837,21.1825,21.0713,21.1763,239500.0
2007-08-13 10:00:00,34.3,34.37,34.29,34.31,122800.0,21.1825,21.2257,21.1763,21.1887,122800.0
2007-08-13 10:05:00,34.3,34.36,34.26,34.3,111500.0,21.1825,21.2196,21.1578,21.1825,111500.0
2007-08-13 10:10:00,34.29,34.32,34.23,34.29,172100.0,21.1763,21.1949,21.1393,21.1763,172100.0
2007-08-13 10:15:00,34.29,34.35,34.24,34.29,155600.0,21.1763,21.2134,21.1455,21.1763,155600.0
2007-08-13 10:20:00,34.3,34.32,34.18,34.18,182900.0,21.1825,21.1949,21.1084,21.1084,182900.0
2007-08-13 10:25:00,34.18,34.3,34.18,34.27,174600.0,21.1084,21.1825,21.1084,21.164,174600.0
2007-08-13 10:30:00,34.27,34.41,34.23,34.25,162400.0,21.164,21.2504,21.1393,21.1516,162400.0
2007-08-13 10:35:00,34.25,34.26,34.2,34.21,101800.0,21.1516,21.1578,21.1207,21.1269,101800.0
2007-08-13 10:40:00,34.2,34.21,34.12,34.13,117900.0,21.1207,21.1269,21.0713,21.0775,117900.0
2007-08-13 10:45:00,34.13,34.27,34.12,34.27,120300.0,21.0775,21.164,21.0713,21.164,120300.0
2007-08-13 10:50:00,34.26,34.3,34.14,34.18,184400.0,21.1578,21.1825,21.0837,21.1084,184400.0
2007-08-13 10:55:00,34.18,34.22,34.11,34.22,167300.0,21.1084,21.1331,21.0652,21.1331,167300.0
2007-08-13 11:00:00,34.22,34.25,34.13,34.14,125900.0,21.1331,21.1516,21.0775,21.0837,125900.0
2007-08-13 11:05:00,34.14,34.16,34.1,34.14,153200.0,21.0837,21.096,21.059,21.0837,153200.0
2007-08-13 11:10:00,34.14,34.23,34.12,34.2,132100.0,21.0837,21.1393,21.0713,21.1207,132100.0
2007-08-13 11:15:00,34.2,34.26,34.2,34.24,118700.0,21.1207,21.1578,21.1207,21.1455,118700.0
2007-08-13 11:20:00,34.24,34.3,34.22,34.25,110300.0,21.1455,21.1825,21.1331,21.1516,110300.0
2007-08-13 11:25:00,34.26,34.34,34.18,34.3,102400.0,21.1578,21.2072,21.1084,21.1825,102400.0
2007-08-13 11:30:00,34.29,34.47,34.26,34.39,297600.0,21.1763,21.2875,21.1578,21.2381,297600.0
2007-08-13 11:35:00,34.39,34.39,34.28,34.33,92300.0,21.2381,21.2381,21.1702,21.201,92300.0
2007-08-13 11:40:00,34.33,34.34,34.24,34.28,56400.0,21.201,21.2072,21.1455,21.1702,56400.0
2007-08-13 11:45:00,34.28,34.3,34.19,34.2,74800.0,21.1702,21.1825,21.1146,21.1207,74800.0
2007-08-13 11:50:00,34.21,34.25,34.16,34.22,106800.0,21.1269,21.1516,21.096,21.1331,106800.0
2007-08-13 11:55:00,34.22,34.31,34.16,34.28,138200.0,21.1331,21.1887,21.096,21.1702,138200.0
2007-08-13 12:00:00,34.29,34.29,34.17,34.19,109300.0,21.1763,21.1763,21.1022,21.1146,109300.0
2007-08-13 12:05:00,34.19,34.2,34.15,34.19,89600.0,21.1146,21.1207,21.0899,21.1146,89600.0
2007-08-13 12:10:00,34.19,34.21,34.14,34.18,67000.0,21.1146,21.1269,21.0837,21.1084,67000.0
2007-08-13 12:15:00,34.18,34.18,34.11,34.11,75100.0,21.1084,21.1084,21.0652,21.0652,75100.0
2007-08-13 12:20:00,34.11,34.13,34.1,34.12,121500.0,21.0652,21.0775,21.059,21.0713,121500.0
2007-08-13 12:25:00,34.11,34.14,34.1,34.1,70500.0,21.0652,21.0837,21.059,21.059,70500.0
2007-08-13 12:30:00,34.11,34.12,34.1,34.11,107100.0,21.0652,21.0713,21.059,21.0652,107100.0
2007-08-13 12:35:00,34.1,34.17,34.1,34.1,152900.0,21.059,21.1022,21.059,21.059,152900.0
2007-08-13 12:40:00,34.1,34.14,34.08,34.13,214900.0,21.059,21.0837,21.0466,21.0775,214900.0
2007-08-13 12:45:00,34.12,34.14,34.09,34.12,104300.0,21.0713,21.0837,21.0528,21.0713,104300.0
2007-08-13 12:50:00,34.12,34.19,34.1,34.17,66500.0,21.0713,21.1146,21.059,21.1022,66500.0
2007-08-13 12:55:00,34.17,34.24,34.11,34.12,97500.0,21.1022,21.1455,21.0652,21.0713,97500.0
2007-08-13 13:00:00,34.13,34.2,34.1,34.1,83100.0,21.0775,21.1207,21.059,21.059,83100.0
2007-08-13 13:05:00,34.1,34.13,34.1,34.1,98300.0,21.059,21.0775,21.059,21.059,98300.0
2007-08-13 13:10:00,34.1,34.12,34.1,34.1,167200.0,21.059,21.0713,21.059,21.059,167200.0
2007-08-13 13:15:00,34.1,34.14,34.1,34.12,143200.0,21.059,21.0837,21.059,21.0713,143200.0
2007-08-13 13:20:00,34.12,34.13,34.0,34.06,275900.0,21.0713,21.0775,20.9972,21.0343,275900.0
2007-08-13 13:25:00,34.06,34.18,34.05,34.11,103900.0,21.0343,21.1084,21.0281,21.0652,103900.0
2007-08-13 13:30:00,34.1,34.16,34.05,34.15,98700.0,21.059,21.096,21.0281,21.0899,98700.0
2007-08-13 13:35:00,34.14,34.2,34.11,34.15,59500.0,21.0837,21.1207,21.0652,21.0899,59500.0
2007-08-13 13:40:00,34.16,34.19,34.1,34.1,47500.0,21.096,21.1146,21.059,21.059,47500.0
2007-08-13 13:45:00,34.1,34.15,34.05,34.07,50100.0,21.059,21.0899,21.0281,21.0405,50100.0
2007-08-13 13:50:00,34.06,34.09,34.02,34.03,132900.0,21.0343,21.0528,21.0096,21.0158,132900.0
2007-08-13 13:55:00,34.02,34.1,34.02,34.1,97600.0,21.0096,21.059,21.0096,21.059,97600.0
2007-08-13 14:00:00,34.09,34.21,34.07,34.17,131600.0,21.0528,21.1269,21.0405,21.1022,131600.0
2007-08-13 14:05:00,34.16,34.16,34.09,34.13,95300.0,21.096,21.096,21.0528,21.0775,95300.0
2007-08-13 14:10:00,34.12,34.13,34.08,34.09,53700.0,21.0713,21.0775,21.0466,21.0528,53700.0
2007-08-13 14:15:00,34.09,34.14,34.08,34.08,112200.0,21.0528,21.0837,21.0466,21.0466,112200.0
2007-08-13 14:20:00,34.09,34.25,34.08,34.22,204000.0,21.0528,21.1516,21.0466,21.1331,204000.0
2007-08-13 14:25:00,34.22,34.23,34.15,34.16,70100.0,21.1331,21.1393,21.0899,21.096,70100.0
2007-08-13 14:30:00,34.16,34.18,34.12,34.13,64900.0,21.096,21.1084,21.0713,21.0775,64900.0
2007-08-13 14:35:00,34.14,34.2,34.11,34.19,102900.0,21.0837,21.1207,21.0652,21.1146,102900.0
2007-08-13 14:40:00,34.19,34.22,34.15,34.18,105000.0,21.1146,21.1331,21.0899,21.1084,105000.0
2007-08-13 14:45:00,34.17,34.2,34.1,34.1,150100.0,21.1022,21.1207,21.059,21.059,150100.0
2007-08-13 14:50:00,34.1,34.14,34.09,34.11,214000.0,21.059,21.0837,21.0528,21.0652,214000.0
2007-08-13 14:55:00,34.12,34.15,34.1,34.1,111300.0,21.0713,21.0899,21.059,21.059,111300.0
2007-08-13 15:00:00,34.1,34.12,34.01,34.01,245500.0,21.059,21.0713,21.0034,21.0034,245500.0
2007-08-13 15:05:00,34.01,34.07,34.0,34.05,104400.0,21.0034,21.0405,20.9972,21.0281,104400.0
2007-08-13 15:10:00,34.06,34.12,34.02,34.02,88300.0,21.0343,21.0713,21.0096,21.0096,88300.0
2007-08-13 15:15:00,34.02,34.06,34.0,34.03,189300.0,21.0096,21.0343,20.9972,21.0158,189300.0
2007-08-13 15:20:00,34.03,34.03,33.97,34.0,262000.0,21.0158,21.0158,20.9787,20.9972,262000.0
2007-08-13 15:25:00,34.0,34.21,34.0,34.2,330900.0,20.9972,21.1269,20.9972,21.1207,330900.0
2007-08-13 15:30:00,34.19,34.22,34.06,34.1,178000.0,21.1146,21.1331,21.0343,21.059,178000.0
2007-08-13 15:35:00,34.11,34.21,34.11,34.16,183400.0,21.0652,21.1269,21.0652,21.096,183400.0
2007-08-13 15:40:00,34.16,34.24,34.1,34.14,240000.0,21.096,21.1455,21.059,21.0837,240000.0
2007-08-13 15:45:00,34.13,34.14,34.0,34.03,365700.0,21.0775,21.0837,20.9972,21.0158,365700.0
2007-08-13 15:50:00,34.03,34.05,33.8,33.93,495600.0,21.0158,21.0281,20.8737,20.954,495600.0
2007-08-13 15:55:00,33.93,33.95,33.81,33.83,531600.0,20.954,20.9664,20.8799,20.8922,531600.0
2007-08-14 09:30:00,33.94,34.01,33.91,33.95,197300.0,20.9602,21.0034,20.9417,20.9664,197300.0
2007-08-14 09:35:00,33.95,33.99,33.93,33.97,250700.0,20.9664,20.9911,20.954,20.9787,250700.0
2007-08-14 09:40:00,33.98,34.09,33.98,34.02,210900.0,20.9849,21.0528,20.9849,21.0096,210900.0
2007-08-14 09:45:00,34.01,34.06,33.98,34.05,242800.0,21.0034,21.0343,20.9849,21.0281,242800.0
2007-08-14 09:50:00,34.06,34.07,34.0,34.03,153600.0,21.0343,21.0405,20.9972,21.0158,153600.0
2007-08-14 09:55:00,34.03,34.21,34.03,34.16,170400.0,21.0158,21.1269,21.0158,21.096,170400.0
2007-08-14 10:00:00,34.15,34.18,34.07,34.11,161200.0,21.0899,21.1084,21.0405,21.0652,161200.0
2007-08-14 10:05:00,34.11,34.18,33.99,34.01,286900.0,21.0652,21.1084,20.9911,21.0034,286900.0
2007-08-14 10:10:00,34.0,34.08,33.97,34.03,302700.0,20.9972,21.0466,20.9787,21.0158,302700.0
2007-08-14 10:15:00,34.03,34.07,33.95,34.07,161100.0,21.0158,21.0405,20.9664,21.0405,161100.0
2007-08-14 10:20:00,34.07,34.07,33.95,33.99,75100.0,21.0405,21.0405,20.9664,20.9911,75100.0
2007-08-14 10:25:00,33.98,33.99,33.9,33.97,286800.0,20.9849,20.9911,20.9355,20.9787,286800.0
2007-08-14 10:30:00,33.97,34.04,33.96,34.02,201800.0,20.9787,21.0219,20.9725,21.0096,201800.0
2007-08-14 10:35:00,34.02,34.05,33.98,33.99,120300.0,21.0096,21.0281,20.9849,20.9911,120300.0
2007-08-14 10:40:00,33.99,34.03,33.98,33.99,223400.0,20.9911,21.0158,20.9849,20.9911,223400.0
2007-08-14 10:45:00,34.0,34.02,33.9,34.01,232800.0,20.9972,21.0096,20.9355,21.0034,232800.0
2007-08-14 10:50:00,34.0,34.03,33.94,33.97,463300.0,20.9972,21.0158,20.9602,20.9787,463300.0
2007-08-14 10:55:00,33.97,34.07,33.94,33.94,354000.0,20.9787,21.0405,20.9602,20.9602,354000.0
2007-08-14 11:00:00,33.94,34.0,33.78,33.8,330300.0,20.9602,20.9972,20.8614,20.8737,330300.0
2007-08-14 11:05:00,33.81,33.84,33.65,33.71,472400.0,20.8799,20.8984,20.7811,20.8181,472400.0
2007-08-14 11:10:00,33.72,33.76,33.71,33.73,362000.0,20.8243,20.849,20.8181,20.8305,362000.0
2007-08-14 11:15:00,33.73,33.82,33.72,33.82,331000.0,20.8305,20.8861,20.8243,20.8861,331000.0
2007-08-14 11:20:00,33.82,33.83,33.79,33.82,153200.0,20.8861,20.8922,20.8675,20.8861,153200.0
2007-08-14 11:25:00,33.83,33.87,33.82,33.87,371500.0,20.8922,20.917,20.8861,20.917,371500.0
2007-08-14 11:30:00,33.87,33.89,33.85,33.87,158600.0,20.917,20.9293,20.9046,20.917,158600.0
2007-08-14 11:35:00,33.87,33.91,33.86,33.91,225100.0,20.917,20.9417,20.9108,20.9417,225100.0
2007-08-14 11:40:00,33.91,33.92,33.86,33.88,308700.0,20.9417,20.9478,20.9108,20.9231,308700.0
2007-08-14 11:45:00,33.88,33.95,33.87,33.91,155600.0,20.9231,20.9664,20.917,20.9417,155600.0
2007-08-14 11:50:00,33.91,34.03,33.9,33.98,210000.0,20.9417,21.0158,20.9355,20.9849,210000.0
2007-08-14 11:55:00,33.99,34.2,33.99,34.14,260600.0,20.9911,21.1207,20.9911,21.0837,260600.0
2007-08-14 12:00:00,34.15,34.16,34.04,34.05,156500.0,21.0899,21.096,21.0219,21.0281,156500.0
2007-08-14 12:05:00,34.05,34.1,34.04,34.1,159900.0,21.0281,21.059,21.0219,21.059,159900.0
2007-08-14 12:10:00,34.1,34.1,34.03,34.03,93000.0,21.059,21.059,21.0158,21.0158,93000.0
2007-08-14 12:15:00,34.04,34.08,34.02,34.07,141600.0,21.0219,21.0466,21.0096,21.0405,141600.0
2007-08-14 12:20:00,34.07,34.14,34.07,34.12,159700.0,21.0405,21.0837,21.0405,21.0713,159700.0
2007-08-14 12:25:00,34.11,34.11,34.04,34.09,161400.0,21.0652,21.0652,21.0219,21.0528,161400.0
2007-08-14 12:30:00,34.1,34.15,34.06,34.06,82300.0,21.059,21.0899,21.0343,21.0343,82300.0
2007-08-14 12:35:00,34.06,34.17,34.06,34.13,114700.0,21.0343,21.1022,21.0343,21.0775,114700.0
2007-08-14 12:40:00,34.13,34.16,34.07,34.11,142100.0,21.0775,21.096,21.0405,21.0652,142100.0
2007-08-14 12:45:00,34.11,34.22,34.1,34.12,111800.0,21.0652,21.1331,21.059,21.0713,111800.0
2007-08-14 12:50:00,34.12,34.15,34.08,34.12,70300.0,21.0713,21.0899,21.0466,21.0713,70300.0
2007-08-14 12:55:00,34.12,34.23,34.1,34.15,118500.0,21.0713,21.1393,21.059,21.0899,118500.0
2007-08-14 13:00:00,34.15,34.17,34.1,34.11,113300.0,21.0899,21.1022,21.059,21.0652,113300.0
2007-08-14 13:05:00,34.11,34.16,34.1,34.13,72400.0,21.0652,21.096,21.059,21.0775,72400.0
2007-08-14 13:10:00,34.13,34.14,34.07,34.1,87800.0,21.0775,21.0837,21.0405,21.059,87800.0
2007-08-14 13:15:00,34.1,34.1,34.01,34.04,191700.0,21.059,21.059,21.0034,21.0219,191700.0
2007-08-14 13:20:00,34.06,34.07,34.0,34.06,101300.0,21.0343,21.0405,20.9972,21.0343,101300.0
2007-08-14 13:25:00,34.05,34.09,34.0,34.02,159000.0,21.0281,21.0528,20.9972,21.0096,159000.0
2007-08-14 13:30:00,34.03,34.1,34.01,34.04,120000.0,21.0158,21.059,21.0034,21.0219,120000.0
2007-08-14 13:35:00,34.04,34.11,34.03,34.07,165200.0,21.0219,21.0652,21.0158,21.0405,165200.0
2007-08-14 13:40:00,34.06,34.07,34.0,34.02,109600.0,21.0343,21.0405,20.9972,21.0096,109600.0
2007-08-14 13:45:00,34.02,34.05,33.95,33.98,208500.0,21.0096,21.0281,20.9664,20.9849,208500.0
2007-08-14 13:50:00,33.96,34.0,33.93,33.97,242200.0,20.9725,20.9972,20.954,20.9787,242200.0
2007-08-14 13:55:00,33.96,34.01,33.96,34.0,466500.0,20.9725,21.0034,20.9725,20.9972,466500.0
2007-08-14 14:00:00,34.01,34.03,33.89,33.96,348700.0,21.0034,21.0158,20.9293,20.9725,348700.0
2007-08-14 14:05:00,33.96,33.99,33.9,33.9,267400.0,20.9725,20.9911,20.9355,20.9355,267400.0
2007-08-14 14:10:00,33.91,33.97,33.91,33.96,114700.0,20.9417,20.9787,20.9417,20.9725,114700.0
2007-08-14 14:15:00,33.96,33.99,33.92,33.98,190200.0,20.9725,20.9911,20.9478,20.9849,190200.0
2007-08-14 14:20:00,33.99,34.02,33.93,33.96,221700.0,20.9911,21.0096,20.954,20.9725,221700.0
2007-08-14 14:25:00,33.96,33.96,33.89,33.92,164300.0,20.9725,20.9725,20.9293,20.9478,164300.0
2007-08-14 14:30:00,33.92,33.92,33.82,33.83,350600.0,20.9478,20.9478,20.8861,20.8922,350600.0
2007-08-14 14:35:00,33.83,33.98,33.81,33.92,170100.0,20.8922,20.9849,20.8799,20.9478,170100.0
2007-08-14 14:40:00,33.91,33.93,33.83,33.85,142500.0,20.9417,20.954,20.8922,20.9046,142500.0
2007-08-14 14:45:00,33.85,33.91,33.78,33.89,168500.0,20.9046,20.9417,20.8614,20.9293,168500.0
2007-08-14 14:50:00,33.89,33.9,33.83,33.86,148100.0,20.9293,20.9355,20.8922,20.9108,148100.0
2007-08-14 14:55:00,33.86,33.9,33.84,33.86,87000.0,20.9108,20.9355,20.8984,20.9108,87000.0
2007-08-14 15:00:00,33.87,34.0,33.87,33.98,228500.0,20.917,20.9972,20.917,20.9849,228500.0
2007-08-14 15:05:00,34.0,34.01,33.91,33.93,203900.0,20.9972,21.0034,20.9417,20.954,203900.0
2007-08-14 15:10:00,33.93,33.98,33.87,33.93,142000.0,20.954,20.9849,20.917,20.954,142000.0
2007-08-14 15:15:00,33.93,34.03,33.9,33.99,170900.0,20.954,21.0158,20.9355,20.9911,170900.0
2007-08-14 15:20:00,33.98,34.18,33.96,34.07,255300.0,20.9849,21.1084,20.9725,21.0405,255300.0
2007-08-14 15:25:00,34.07,34.12,33.88,33.92,376500.0,21.0405,21.0713,20.9231,20.9478,376500.0
2007-08-14 15:30:00,33.92,33.96,33.85,33.86,448300.0,20.9478,20.9725,20.9046,20.9108,448300.0
2007-08-14 15:35:00,33.86,33.89,33.8,33.84,293300.0,20.9108,20.9293,20.8737,20.8984,293300.0
2007-08-14 15:40:00,33.84,33.88,33.75,33.78,276900.0,20.8984,20.9231,20.8428,20.8614,276900.0
2007-08-14 15:45:00,33.77,33.82,33.76,33.8,397600.0,20.8552,20.8861,20.849,20.8737,397600.0
2007-08-14 15:50:00,33.8,33.8,33.66,33.68,536100.0,20.8737,20.8737,20.7873,20.7996,536100.0
2007-08-14 15:55:00,33.66,33.71,33.54,33.56,737700.0,20.7873,20.8181,20.7132,20.7255,737700.0
2007-08-15 09:30:00,33.68,33.87,33.22,33.86,359700.0,20.7996,20.917,20.5155,20.9108,359700.0
2007-08-15 09:35:00,33.86,33.87,33.62,33.77,367900.0,20.9108,20.917,20.7626,20.8552,367900.0
2007-08-15 09:40:00,33.78,33.9,33.74,33.9,410700.0,20.8614,20.9355,20.8367,20.9355,410700.0
2007-08-15 09:45:00,33.89,34.22,33.78,34.07,571200.0,20.9293,21.1331,20.8614,21.0405,571200.0
2007-08-15 09:50:00,34.09,34.18,33.99,34.15,363900.0,21.0528,21.1084,20.9911,21.0899,363900.0
2007-08-15 09:55:00,34.14,34.4,34.1,34.16,358500.0,21.0837,21.2443,21.059,21.096,358500.0
2007-08-15 10:00:00,34.17,34.31,34.13,34.14,339700.0,21.1022,21.1887,21.0775,21.0837,339700.0
2007-08-15 10:05:00,34.14,34.24,34.01,34.23,286800.0,21.0837,21.1455,21.0034,21.1393,286800.0
2007-08-15 10:10:00,34.23,34.38,34.11,34.35,223500.0,21.1393,21.2319,21.0652,21.2134,223500.0
2007-08-15 10:15:00,34.34,34.41,34.27,34.31,305900.0,21.2072,21.2504,21.164,21.1887,305900.0
2007-08-15 10:20:00,34.31,34.46,34.3,34.38,209000.0,21.1887,21.2813,21.1825,21.2319,209000.0
2007-08-15 10:25:00,34.38,34.69,34.35,34.66,386000.0,21.2319,21.4234,21.2134,21.4048,386000.0
2007-08-15 10:30:00,34.66,34.67,34.56,34.57,320300.0,21.4048,21.411,21.3431,21.3492,320300.0
2007-08-15 10:35:00,34.57,34.57,34.31,34.32,181200.0,21.3492,21.3492,21.1887,21.1949,181200.0
2007-08-15 10:40:00,34.33,34.39,34.19,34.24,149000.0,21.201,21.2381,21.1146,21.1455,149000.0
2007-08-15 10:45:00,34.24,34.26,34.13,34.24,161800.0,21.1455,21.1578,21.0775,21.1455,161800.0
2007-08-15 10:50:00,34.24,34.28,34.14,34.18,123800.0,21.1455,21.1702,21.0837,21.1084,123800.0
2007-08-15 10:55:00,34.18,34.26,34.13,34.26,82000.0,21.1084,21.1578,21.0775,21.1578,82000.0
2007-08-15 11:00:00,34.26,34.37,34.25,34.33,110100.0,21.1578,21.2257,21.1516,21.201,110100.0
2007-08-15 11:05:00,34.32,34.32,34.09,34.13,137800.0,21.1949,21.1949,21.0528,21.0775,137800.0
2007-08-15 11:10:00,34.13,34.27,34.12,34.26,112000.0,21.0775,21.164,21.0713,21.1578,112000.0
2007-08-15 11:15:00,34.25,34.25,34.16,34.17,88600.0,21.1516,21.1516,21.096,21.1022,88600.0
2007-08-15 11:20:00,34.18,34.2,34.12,34.17,104500.0,21.1084,21.1207,21.0713,21.1022,104500.0
2007-08-15 11:25:00,34.16,34.23,34.12,34.17,172100.0,21.096,21.1393,21.0713,21.1022,172100.0
2007-08-15 11:30:00,34.18,34.27,34.13,34.22,180100.0,21.1084,21.164,21.0775,21.1331,180100.0
2007-08-15 11:35:00,34.22,34.22,34.1,34.13,150200.0,21.1331,21.1331,21.059,21.0775,150200.0
2007-08-15 11:40:00,34.14,34.22,34.08,34.18,228800.0,21.0837,21.1331,21.0466,21.1084,228800.0
2007-08-15 11:45:00,34.19,34.19,34.02,34.04,222400.0,21.1146,21.1146,21.0096,21.0219,222400.0
2007-08-15 11:50:00,34.04,34.1,33.99,34.0,253800.0,21.0219,21.059,20.9911,20.9972,253800.0
2007-08-15 11:55:00,34.0,34.06,33.99,34.01,196800.0,20.9972,21.0343,20.9911,21.0034,196800.0
2007-08-15 12:00:00,34.02,34.1,33.99,34.07,105200.0,21.0096,21.059,20.9911,21.0405,105200.0
2007-08-15 12:05:00,34.07,34.2,34.02,34.18,198900.0,21.0405,21.1207,21.0096,21.1084,198900.0
2007-08-15 12:10:00,34.18,34.19,34.13,34.17,89400.0,21.1084,21.1146,21.0775,21.1022,89400.0
2007-08-15 12:15:00,34.17,34.34,34.17,34.31,238400.0,21.1022,21.2072,21.1022,21.1887,238400.0
2007-08-15 12:20:00,34.31,34.33,34.21,34.26,91900.0,21.1887,21.201,21.1269,21.1578,91900.0
2007-08-15 12:25:00,34.25,34.27,34.16,34.16,86900.0,21.1516,21.164,21.096,21.096,86900.0
2007-08-15 12:30:00,34.16,34.16,34.04,34.15,149400.0,21.096,21.096,21.0219,21.0899,149400.0
2007-08-15 12:35:00,34.16,34.23,34.09,34.23,46200.0,21.096,21.1393,21.0528,21.1393,46200.0
2007-08-15 12:40:00,34.22,34.23,34.08,34.09,92600.0,21.1331,21.1393,21.0466,21.0528,92600.0
2007-08-15 12:45:00,34.09,34.22,34.09,34.19,145100.0,21.0528,21.1331,21.0528,21.1146,145100.0
2007-08-15 12:50:00,34.21,34.23,34.1,34.16,162600.0,21.1269,21.1393,21.059,21.096,162600.0
2007-08-15 12:55:00,34.17,34.18,34.08,34.1,72500.0,21.1022,21.1084,21.0466,21.059,72500.0
2007-08-15 13:00:00,34.09,34.12,34.05,34.08,128400.0,21.0528,21.0713,21.0281,21.0466,128400.0
2007-08-15 13:05:00,34.08,34.12,34.04,34.06,116000.0,21.0466,21.0713,21.0219,21.0343,116000.0
2007-08-15 13:10:00,34.07,34.09,34.05,34.05,138000.0,21.0405,21.0528,21.0281,21.0281,138000.0
2007-08-15 13:15:00,34.06,34.17,34.06,34.14,162400.0,21.0343,21.1022,21.0343,21.0837,162400.0
2007-08-15 13:20:00,34.15,34.22,34.13,34.22,79200.0,21.0899,21.1331,21.0775,21.1331,79200.0
2007-08-15 13:25:00,34.21,34.27,34.18,34.24,110100.0,21.1269,21.164,21.1084,21.1455,110100.0
2007-08-15 13:30:00,34.24,34.42,34.24,34.4,135800.0,21.1455,21.2566,21.1455,21.2443,135800.0
2007-08-15 13:35:00,34.4,34.51,34.4,34.43,174300.0,21.2443,21.3122,21.2443,21.2628,174300.0
2007-08-15 13:40:00,34.43,34.56,34.38,34.51,227500.0,21.2628,21.3431,21.2319,21.3122,227500.0
2007-08-15 13:45:00,34.51,34.51,34.44,34.45,134000.0,21.3122,21.3122,21.269,21.2751,134000.0
2007-08-15 13:50:00,34.44,34.45,34.39,34.45,197800.0,21.269,21.2751,21.2381,21.2751,197800.0
2007-08-15 13:55:00,34.44,34.53,34.39,34.47,306300.0,21.269,21.3245,21.2381,21.2875,306300.0
2007-08-15 14:00:00,34.48,34.52,34.45,34.48,302700.0,21.2937,21.3184,21.2751,21.2937,302700.0
2007-08-15 14:05:00,34.48,34.48,34.35,34.38,101000.0,21.2937,21.2937,21.2134,21.2319,101000.0
2007-08-15 14:10:00,34.38,34.38,34.25,34.26,129900.0,21.2319,21.2319,21.1516,21.1578,129900.0
2007-08-15 14:15:00,34.27,34.3,34.2,34.3,138300.0,21.164,21.1825,21.1207,21.1825,138300.0
2007-08-15 14:20:00,34.31,34.34,34.21,34.23,118600.0,21.1887,21.2072,21.1269,21.1393,118600.0
2007-08-15 14:25:00,34.23,34.27,34.16,34.19,162200.0,21.1393,21.164,21.096,21.1146,162200.0
2007-08-15 14:30:00,34.19,34.3,34.19,34.21,250400.0,21.1146,21.1825,21.1146,21.1269,250400.0
2007-08-15 14:35:00,34.21,34.23,34.06,34.2,389700.0,21.1269,21.1393,21.0343,21.1207,389700.0
2007-08-15 14:40:00,34.2,34.25,34.14,34.17,173900.0,21.1207,21.1516,21.0837,21.1022,173900.0
2007-08-15 14:45:00,34.17,34.23,34.0,34.02,433400.0,21.1022,21.1393,20.9972,21.0096,433400.0
2007-08-15 14:50:00,34.01,34.18,33.98,34.09,335000.0,21.0034,21.1084,20.9849,21.0528,335000.0
2007-08-15 14:55:00,34.1,34.2,34.05,34.1,350700.0,21.059,21.1207,21.0281,21.059,350700.0
2007-08-15 15:00:00,34.1,34.23,34.09,34.11,310300.0,21.059,21.1393,21.0528,21.0652,310300.0
2007-08-15 15:05:00,34.12,34.15,34.08,34.1,368300.0,21.0713,21.0899,21.0466,21.059,368300.0
2007-08-15 15:10:00,34.09,34.14,34.03,34.07,525700.0,21.0528,21.0837,21.0158,21.0405,525700.0
2007-08-15 15:15:00,34.07,34.13,33.97,34.13,447400.0,21.0405,21.0775,20.9787,21.0775,447400.0
2007-08-15 15:20:00,34.13,34.14,34.0,34.06,276400.0,21.0775,21.0837,20.9972,21.0343,276400.0
2007-08-15 15:25:00,34.06,34.14,34.04,34.05,298800.0,21.0343,21.0837,21.0219,21.0281,298800.0
2007-08-15 15:30:00,34.05,34.17,33.99,34.02,438700.0,21.0281,21.1022,20.9911,21.0096,438700.0
2007-08-15 15:35:00,34.01,34.11,33.99,34.06,662100.0,21.0034,21.0652,20.9911,21.0343,662100.0
2007-08-15 15:40:00,34.07,34.12,34.01,34.09,975000.0,21.0405,21.0713,21.0034,21.0528,975000.0
2007-08-15 15:45:00,34.08,34.09,33.96,33.98,981200.0,21.0466,21.0528,20.9725,20.9849,981200.0
2007-08-15 15:50:00,33.97,34.0,33.58,33.58,783900.0,20.9787,20.9972,20.7379,20.7379,783900.0
2007-08-15 15:55:00,33.58,33.6,33.32,33.49,1762900.0,20.7379,20.7502,20.5773,20.6823,1762900.0
2007-08-16 09:30:00,33.07,33.5,32.9,33.23,694600.0,20.4229,20.6885,20.3179,20.5217,694600.0
2007-08-16 09:35:00,33.23,33.68,33.15,33.53,613800.0,20.5217,20.7996,20.4723,20.707,613800.0
2007-08-16 09:40:00,33.55,33.87,33.02,33.85,582900.0,20.7193,20.917,20.392,20.9046,582900.0
2007-08-16 09:45:00,33.85,34.11,33.73,33.74,455300.0,20.9046,21.0652,20.8305,20.8367,455300.0
2007-08-16 09:50:00,33.73,33.82,33.68,33.76,334400.0,20.8305,20.8861,20.7996,20.849,334400.0
2007-08-16 09:55:00,33.7,33.78,33.65,33.67,460200.0,20.812,20.8614,20.7811,20.7934,460200.0
2007-08-16 10:00:00,33.67,33.82,33.54,33.62,611100.0,20.7934,20.8861,20.7132,20.7626,611100.0
2007-08-16 10:05:00,33.62,33.78,33.62,33.76,502900.0,20.7626,20.8614,20.7626,20.849,502900.0
2007-08-16 10:10:00,33.76,33.81,33.56,33.75,571300.0,20.849,20.8799,20.7255,20.8428,571300.0
2007-08-16 10:15:00,33.76,33.76,33.58,33.69,615700.0,20.849,20.849,20.7379,20.8058,615700.0
2007-08-16 10:20:00,33.69,33.7,33.58,33.62,477500.0,20.8058,20.812,20.7379,20.7626,477500.0
2007-08-16 10:25:00,33.62,33.7,33.59,33.7,362000.0,20.7626,20.812,20.744,20.812,362000.0
2007-08-16 10:30:00,33.69,33.81,33.66,33.75,1022900.0,20.8058,20.8799,20.7873,20.8428,1022900.0
2007-08-16 10:35:00,33.75,33.8,33.69,33.77,402100.0,20.8428,20.8737,20.8058,20.8552,402100.0
2007-08-16 10:40:00,33.76,33.87,33.74,33.85,374100.0,20.849,20.917,20.8367,20.9046,374100.0
2007-08-16 10:45:00,33.85,34.01,33.83,34.0,386500.0,20.9046,21.0034,20.8922,20.9972,386500.0
2007-08-16 10:50:00,34.0,34.13,33.98,34.05,551300.0,20.9972,21.0775,20.9849,21.0281,551300.0
2007-08-16 10:55:00,34.06,34.1,33.97,34.01,360700.0,21.0343,21.059,20.9787,21.0034,360700.0
2007-08-16 11:00:00,34.01,34.32,34.0,34.32,455600.0,21.0034,21.1949,20.9972,21.1949,455600.0
2007-08-16 11:05:00,34.32,34.44,34.19,34.42,379700.0,21.1949,21.269,21.1146,21.2566,379700.0
2007-08-16 11:10:00,34.43,34.57,34.36,34.41,373500.0,21.2628,21.3492,21.2196,21.2504,373500.0
2007-08-16 11:15:00,34.42,34.46,34.17,34.2,339500.0,21.2566,21.2813,21.1022,21.1207,339500.0
2007-08-16 11:20:00,34.19,34.23,34.03,34.12,350000.0,21.1146,21.1393,21.0158,21.0713,350000.0
2007-08-16 11:25:00,34.13,34.38,34.11,34.24,373400.0,21.0775,21.2319,21.0652,21.1455,373400.0
2007-08-16 11:30:00,34.25,34.32,34.11,34.2,317900.0,21.1516,21.1949,21.0652,21.1207,317900.0
2007-08-16 11:35:00,34.2,34.21,34.02,34.13,303000.0,21.1207,21.1269,21.0096,21.0775,303000.0
2007-08-16 11:40:00,34.14,34.15,34.1,34.14,195800.0,21.0837,21.0899,21.059,21.0837,195800.0
2007-08-16 11:45:00,34.14,34.19,34.1,34.13,215200.0,21.0837,21.1146,21.059,21.0775,215200.0
2007-08-16 11:50:00,34.14,34.23,34.07,34.21,288700.0,21.0837,21.1393,21.0405,21.1269,288700.0
2007-08-16 11:55:00,34.21,34.25,34.12,34.14,268400.0,21.1269,21.1516,21.0713,21.0837,268400.0
2007-08-16 12:00:00,34.14,34.25,33.98,34.12,371100.0,21.0837,21.1516,20.9849,21.0713,371100.0
2007-08-16 12:05:00,34.12,34.12,33.9,33.9,351700.0,21.0713,21.0713,20.9355,20.9355,351700.0
2007-08-16 12:10:00,33.91,34.02,33.87,34.01,381600.0,20.9417,21.0096,20.917,21.0034,381600.0
2007-08-16 12:15:00,34.0,34.17,33.99,34.14,353600.0,20.9972,21.1022,20.9911,21.0837,353600.0
2007-08-16 12:20:00,34.14,34.29,34.08,34.23,336600.0,21.0837,21.1763,21.0466,21.1393,336600.0
2007-08-16 12:25:00,34.23,34.31,34.15,34.18,312500.0,21.1393,21.1887,21.0899,21.1084,312500.0
2007-08-16 12:30:00,34.18,34.39,34.16,34.27,334300.0,21.1084,21.2381,21.096,21.164,334300.0
2007-08-16 12:35:00,34.27,34.28,34.12,34.12,321700.0,21.164,21.1702,21.0713,21.0713,321700.0
2007-08-16 12:40:00,34.12,34.16,33.94,34.01,260400.0,21.0713,21.096,20.9602,21.0034,260400.0
2007-08-16 12:45:00,33.99,34.08,33.91,34.06,234500.0,20.9911,21.0466,20.9417,21.0343,234500.0
2007-08-16 12:50:00,34.05,34.11,33.94,34.07,302000.0,21.0281,21.0652,20.9602,21.0405,302000.0
2007-08-16 12:55:00,34.07,34.13,33.86,33.92,290300.0,21.0405,21.0775,20.9108,20.9478,290300.0
2007-08-16 13:00:00,33.92,33.94,33.7,33.92,349300.0,20.9478,20.9602,20.812,20.9478,349300.0
2007-08-16 13:05:00,33.93,34.12,33.9,34.09,426300.0,20.954,21.0713,20.9355,21.0528,426300.0
2007-08-16 13:10:00,34.11,34.46,34.09,34.42,497800.0,21.0652,21.2813,21.0528,21.2566,497800.0
2007-08-16 13:15:00,34.42,34.65,34.41,34.6,486300.0,21.2566,21.3987,21.2504,21.3678,486300.0
2007-08-16 13:20:00,34.6,34.64,34.38,34.59,622300.0,21.3678,21.3925,21.2319,21.3616,622300.0
2007-08-16 13:25:00,34.59,34.7,34.39,34.63,486100.0,21.3616,21.4295,21.2381,21.3863,486100.0
2007-08-16 13:30:00,34.63,34.84,34.59,34.66,749700.0,21.3863,21.516,21.3616,21.4048,749700.0
2007-08-16 13:35:00,34.66,35.0,34.65,35.0,601200.0,21.4048,21.6148,21.3987,21.6148,601200.0
2007-08-16 13:40:00,35.0,35.15,34.9,35.03,630900.0,21.6148,21.7074,21.553,21.6333,630900.0
2007-08-16 13:45:00,35.04,35.04,34.75,34.81,382400.0,21.6395,21.6395,21.4604,21.4975,382400.0
2007-08-16 13:50:00,34.83,35.0,34.69,34.98,510300.0,21.5098,21.6148,21.4234,21.6024,510300.0
2007-08-16 13:55:00,34.98,35.1,34.95,35.06,560500.0,21.6024,21.6766,21.5839,21.6519,560500.0
2007-08-16 14:00:00,35.06,35.4,34.9,35.4,528400.0,21.6519,21.8618,21.553,21.8618,528400.0
2007-08-16 14:05:00,35.4,35.4,34.97,35.01,722700.0,21.8618,21.8618,21.5963,21.621,722700.0
2007-08-16 14:10:00,35.01,35.32,34.7,35.25,531900.0,21.621,21.8124,21.4295,21.7692,531900.0
2007-08-16 14:15:00,35.25,35.35,35.14,35.35,611800.0,21.7692,21.8309,21.7013,21.8309,611800.0
2007-08-16 14:20:00,35.35,35.38,35.14,35.16,481800.0,21.8309,21.8495,21.7013,21.7136,481800.0
2007-08-16 14:25:00,35.16,35.43,35.11,35.43,657600.0,21.7136,21.8804,21.6827,21.8804,657600.0
2007-08-16 14:30:00,35.43,35.49,35.21,35.44,1003500.0,21.8804,21.9174,21.7445,21.8865,1003500.0
2007-08-16 14:35:00,35.44,35.47,35.19,35.2,669900.0,21.8865,21.9051,21.7321,21.7383,669900.0
2007-08-16 14:40:00,35.2,35.23,35.05,35.09,558800.0,21.7383,21.7568,21.6457,21.6704,558800.0
2007-08-16 14:45:00,35.09,35.28,35.01,35.01,644200.0,21.6704,21.7877,21.621,21.621,644200.0
2007-08-16 14:50:00,35.01,35.22,34.96,35.11,373100.0,21.621,21.7507,21.5901,21.6827,373100.0
2007-08-16 14:55:00,35.12,35.16,34.9,34.98,366400.0,21.6889,21.7136,21.553,21.6024,366400.0
2007-08-16 15:00:00,34.98,35.01,34.78,34.93,423600.0,21.6024,21.621,21.4789,21.5716,423600.0
2007-08-16 15:05:00,34.93,34.96,34.64,34.64,651800.0,21.5716,21.5901,21.3925,21.3925,651800.0
2007-08-16 15:10:00,34.64,35.0,34.56,35.0,577300.0,21.3925,21.6148,21.3431,21.6148,577300.0
2007-08-16 15:15:00,35.0,35.36,34.99,35.17,716300.0,21.6148,21.8371,21.6086,21.7198,716300.0
2007-08-16 15:20:00,35.2,35.27,35.01,35.03,478000.0,21.7383,21.7815,21.621,21.6333,478000.0
2007-08-16 15:25:00,35.03,35.37,35.02,35.35,499000.0,21.6333,21.8433,21.6272,21.8309,499000.0
2007-08-16 15:30:00,35.35,35.5,35.28,35.48,515300.0,21.8309,21.9236,21.7877,21.9112,515300.0
2007-08-16 15:35:00,35.49,35.6,35.42,35.46,911100.0,21.9174,21.9853,21.8742,21.8989,911100.0
2007-08-16 15:40:00,35.45,35.96,35.34,35.82,990500.0,21.8927,22.2077,21.8248,22.1212,990500.0
2007-08-16 15:45:00,35.82,35.85,35.68,35.69,1137600.0,22.1212,22.1397,22.0347,22.0409,1137600.0
2007-08-16 15:50:00,35.7,35.8,35.57,35.77,1222100.0,22.0471,22.1089,21.9668,22.0903,1222100.0
2007-08-16 15:55:00,35.77,35.82,35.25,35.67,1802200.0,22.0903,22.1212,21.7692,22.0286,1802200.0
2007-08-17 09:30:00,37.04,37.49,37.04,37.2,37500.0,22.8746,23.1525,22.8746,22.9734,37500.0
2007-08-17 09:35:00,37.2,37.28,37.15,37.16,65400.0,22.9734,23.0229,22.9426,22.9487,65400.0
2007-08-17 09:40:00,37.16,37.81,36.25,37.79,4314700.0,22.9487,23.3502,22.3868,23.3378,4314700.0
2007-08-17 09:45:00,37.79,37.9,37.2,37.45,953400.0,23.3378,23.4057,22.9734,23.1278,953400.0
2007-08-17 09:50:00,37.45,37.99,37.31,37.41,1077500.0,23.1278,23.4613,23.0414,23.1031,1077500.0
2007-08-17 09:55:00,37.45,37.45,37.18,37.24,789700.0,23.1278,23.1278,22.9611,22.9981,789700.0
2007-08-17 10:00:00,37.24,37.52,37.17,37.32,1379400.0,22.9981,23.1711,22.9549,23.0476,1379400.0
2007-08-17 10:05:00,37.32,37.34,37.06,37.1,1224000.0,23.0476,23.0599,22.887,22.9117,1224000.0
2007-08-17 10:10:00,37.09,37.09,36.74,36.95,1005600.0,22.9055,22.9055,22.6894,22.8191,1005600.0
2007-08-17 10:15:00,36.95,37.0,36.78,36.91,512500.0,22.8191,22.8499,22.7141,22.7944,512500.0
2007-08-17 10:20:00,36.91,36.99,36.77,36.84,758500.0,22.7944,22.8438,22.7079,22.7511,758500.0
2007-08-17 10:25:00,36.85,36.94,36.4,36.55,786800.0,22.7573,22.8129,22.4794,22.572,786800.0
2007-08-17 10:30:00,36.55,36.65,36.24,36.4,607400.0,22.572,22.6338,22.3806,22.4794,607400.0
2007-08-17 10:35:00,36.4,36.55,35.97,36.03,993900.0,22.4794,22.572,22.2138,22.2509,993900.0
2007-08-17 10:40:00,36.05,36.28,35.91,35.99,749900.0,22.2632,22.4053,22.1768,22.2262,749900.0
2007-08-17 10:45:00,35.97,36.08,35.97,36.01,1090700.0,22.2138,22.2818,22.2138,22.2385,1090700.0
2007-08-17 10:50:00,36.02,36.4,35.96,36.17,931500.0,22.2447,22.4794,22.2077,22.3374,931500.0
2007-08-17 10:55:00,36.14,36.47,36.09,36.4,799400.0,22.3188,22.5226,22.2879,22.4794,799400.0
2007-08-17 11:00:00,36.4,36.85,36.3,36.55,687900.0,22.4794,22.7573,22.4176,22.572,687900.0
2007-08-17 11:05:00,36.55,36.66,36.42,36.49,525600.0,22.572,22.64,22.4917,22.535,525600.0
2007-08-17 11:10:00,36.49,36.54,36.36,36.52,591400.0,22.535,22.5659,22.4547,22.5535,591400.0
2007-08-17 11:15:00,36.51,36.68,36.45,36.49,440300.0,22.5473,22.6523,22.5103,22.535,440300.0
2007-08-17 11:20:00,36.48,36.56,36.46,36.49,347700.0,22.5288,22.5782,22.5164,22.535,347700.0
2007-08-17 11:25:00,36.49,36.61,36.49,36.6,379500.0,22.535,22.6091,22.535,22.6029,379500.0
2007-08-17 11:30:00,36.61,36.66,36.56,36.63,199300.0,22.6091,22.64,22.5782,22.6214,199300.0
2007-08-17 11:35:00,36.64,36.84,36.64,36.79,536000.0,22.6276,22.7511,22.6276,22.7202,536000.0
2007-08-17 11:40:00,36.78,36.81,36.71,36.75,630200.0,22.7141,22.7326,22.6708,22.6955,630200.0
2007-08-17 11:45:00,36.75,36.89,36.73,36.84,324600.0,22.6955,22.782,22.6832,22.7511,324600.0
2007-08-17 11:50:00,36.83,36.85,36.56,36.6,690700.0,22.7449,22.7573,22.5782,22.6029,690700.0
2007-08-17 11:55:00,36.6,36.62,36.48,36.6,316900.0,22.6029,22.6153,22.5288,22.6029,316900.0
2007-08-17 12:00:00,36.59,36.62,36.47,36.55,389900.0,22.5967,22.6153,22.5226,22.572,389900.0
2007-08-17 12:05:00,36.54,36.64,36.53,36.54,353600.0,22.5659,22.6276,22.5597,22.5659,353600.0
2007-08-17 12:10:00,36.55,36.63,36.5,36.63,448400.0,22.572,22.6214,22.5411,22.6214,448400.0
2007-08-17 12:15:00,36.63,36.74,36.59,36.73,606400.0,22.6214,22.6894,22.5967,22.6832,606400.0
2007-08-17 12:20:00,36.73,36.82,36.64,36.79,586300.0,22.6832,22.7388,22.6276,22.7202,586300.0
2007-08-17 12:25:00,36.79,36.9,36.78,36.85,485400.0,22.7202,22.7882,22.7141,22.7573,485400.0
2007-08-17 12:30:00,36.86,37.03,36.82,37.0,569100.0,22.7635,22.8685,22.7388,22.8499,569100.0
2007-08-17 12:35:00,37.0,37.02,36.96,36.96,653200.0,22.8499,22.8623,22.8252,22.8252,653200.0
2007-08-17 12:40:00,36.96,37.03,36.88,36.95,361800.0,22.8252,22.8685,22.7758,22.8191,361800.0
2007-08-17 12:45:00,36.95,37.01,36.87,36.89,284100.0,22.8191,22.8561,22.7696,22.782,284100.0
2007-08-17 12:50:00,36.89,37.0,36.86,36.93,238800.0,22.782,22.8499,22.7635,22.8067,238800.0
2007-08-17 12:55:00,36.93,37.07,36.85,37.01,325400.0,22.8067,22.8932,22.7573,22.8561,325400.0
2007-08-17 13:00:00,37.01,37.16,36.97,37.05,396700.0,22.8561,22.9487,22.8314,22.8808,396700.0
2007-08-17 13:05:00,37.07,37.15,36.98,37.0,401500.0,22.8932,22.9426,22.8376,22.8499,401500.0
2007-08-17 13:10:00,37.0,37.12,36.95,37.08,594900.0,22.8499,22.924,22.8191,22.8993,594900.0
2007-08-17 13:15:00,37.08,37.21,37.07,37.17,467400.0,22.8993,22.9796,22.8932,22.9549,467400.0
2007-08-17 13:20:00,37.17,37.22,37.11,37.21,470400.0,22.9549,22.9858,22.9179,22.9796,470400.0
2007-08-17 13:25:00,37.21,37.25,37.16,37.23,504300.0,22.9796,23.0043,22.9487,22.992,504300.0
2007-08-17 13:30:00,37.22,37.3,37.18,37.2,646600.0,22.9858,23.0352,22.9611,22.9734,646600.0
2007-08-17 13:35:00,37.2,37.29,37.18,37.22,446700.0,22.9734,23.029,22.9611,22.9858,446700.0
2007-08-17 13:40:00,37.22,37.27,37.1,37.24,488300.0,22.9858,23.0167,22.9117,22.9981,488300.0
2007-08-17 13:45:00,37.22,37.37,37.2,37.24,500500.0,22.9858,23.0784,22.9734,22.9981,500500.0
2007-08-17 13:50:00,37.25,37.27,37.12,37.13,418600.0,23.0043,23.0167,22.924,22.9302,418600.0
2007-08-17 13:55:00,37.12,37.16,37.06,37.08,347700.0,22.924,22.9487,22.887,22.8993,347700.0
2007-08-17 14:00:00,37.09,37.09,36.95,37.01,551400.0,22.9055,22.9055,22.8191,22.8561,551400.0
2007-08-17 14:05:00,37.01,37.13,36.98,37.13,644300.0,22.8561,22.9302,22.8376,22.9302,644300.0
2007-08-17 14:10:00,37.12,37.23,37.07,37.1,271800.0,22.924,22.992,22.8932,22.9117,271800.0
2007-08-17 14:15:00,37.09,37.12,37.06,37.07,248400.0,22.9055,22.924,22.887,22.8932,248400.0
2007-08-17 14:20:00,37.07,37.11,36.99,37.03,203600.0,22.8932,22.9179,22.8438,22.8685,203600.0
2007-08-17 14:25:00,37.02,37.02,36.97,37.01,220400.0,22.8623,22.8623,22.8314,22.8561,220400.0
2007-08-17 14:30:00,37.01,37.02,36.92,37.0,275200.0,22.8561,22.8623,22.8005,22.8499,275200.0
2007-08-17 14:35:00,37.0,37.02,36.91,36.97,211300.0,22.8499,22.8623,22.7944,22.8314,211300.0
2007-08-17 14:40:00,36.97,37.05,36.97,37.04,174100.0,22.8314,22.8808,22.8314,22.8746,174100.0
2007-08-17 14:45:00,37.03,37.04,36.95,37.01,470200.0,22.8685,22.8746,22.8191,22.8561,470200.0
2007-08-17 14:50:00,37.01,37.1,36.98,37.1,294100.0,22.8561,22.9117,22.8376,22.9117,294100.0
2007-08-17 14:55:00,37.1,37.13,37.05,37.06,471200.0,22.9117,22.9302,22.8808,22.887,471200.0
2007-08-17 15:00:00,37.06,37.08,36.99,37.08,446700.0,22.887,22.8993,22.8438,22.8993,446700.0
2007-08-17 15:05:00,37.08,37.27,37.06,37.25,520600.0,22.8993,23.0167,22.887,23.0043,520600.0
2007-08-17 15:10:00,37.26,37.27,37.14,37.24,679900.0,23.0105,23.0167,22.9364,22.9981,679900.0
2007-08-17 15:15:00,37.24,37.35,37.19,37.35,531100.0,22.9981,23.0661,22.9673,23.0661,531100.0
2007-08-17 15:20:00,37.34,37.34,37.21,37.23,673300.0,23.0599,23.0599,22.9796,22.992,673300.0
2007-08-17 15:25:00,37.23,37.25,37.14,37.16,445400.0,22.992,23.0043,22.9364,22.9487,445400.0
2007-08-17 15:30:00,37.16,37.3,37.15,37.29,479900.0,22.9487,23.0352,22.9426,23.029,479900.0
2007-08-17 15:35:00,37.29,37.31,37.22,37.28,641200.0,23.029,23.0414,22.9858,23.0229,641200.0
2007-08-17 15:40:00,37.28,37.35,37.25,37.29,727500.0,23.0229,23.0661,23.0043,23.029,727500.0
2007-08-17 15:45:00,37.29,37.31,37.24,37.28,799100.0,23.029,23.0414,22.9981,23.0229,799100.0
2007-08-17 15:50:00,37.28,37.31,37.2,37.25,1039200.0,23.0229,23.0414,22.9734,23.0043,1039200.0
2007-08-17 15:55:00,37.24,37.3,37.19,37.22,1032800.0,22.9981,23.0352,22.9673,22.9858,1032800.0
2007-08-20 09:30:00,37.22,37.3,37.03,37.2,733800.0,22.9858,23.0352,22.8685,22.9734,733800.0
2007-08-20 09:35:00,37.2,37.27,37.08,37.11,748200.0,22.9734,23.0167,22.8993,22.9179,748200.0
2007-08-20 09:40:00,37.12,37.14,36.86,36.91,758000.0,22.924,22.9364,22.7635,22.7944,758000.0
2007-08-20 09:45:00,36.92,36.98,36.82,36.83,579000.0,22.8005,22.8376,22.7388,22.7449,579000.0
2007-08-20 09:50:00,36.82,37.0,36.81,36.97,543600.0,22.7388,22.8499,22.7326,22.8314,543600.0
2007-08-20 09:55:00,36.98,37.0,36.96,36.99,690800.0,22.8376,22.8499,22.8252,22.8438,690800.0
2007-08-20 10:00:00,37.0,37.05,36.91,36.96,753400.0,22.8499,22.8808,22.7944,22.8252,753400.0
2007-08-20 10:05:00,36.96,37.24,36.95,37.19,533000.0,22.8252,22.9981,22.8191,22.9673,533000.0
2007-08-20 10:10:00,37.2,37.23,37.0,37.04,469300.0,22.9734,22.992,22.8499,22.8746,469300.0
2007-08-20 10:15:00,37.04,37.23,37.01,37.17,562300.0,22.8746,22.992,22.8561,22.9549,562300.0
2007-08-20 10:20:00,37.17,37.18,37.08,37.08,568300.0,22.9549,22.9611,22.8993,22.8993,568300.0
2007-08-20 10:25:00,37.07,37.15,37.0,37.08,587200.0,22.8932,22.9426,22.8499,22.8993,587200.0
2007-08-20 10:30:00,37.07,37.08,37.0,37.03,362600.0,22.8932,22.8993,22.8499,22.8685,362600.0
2007-08-20 10:35:00,37.03,37.12,37.01,37.06,328300.0,22.8685,22.924,22.8561,22.887,328300.0
2007-08-20 10:40:00,37.06,37.15,37.0,37.06,374800.0,22.887,22.9426,22.8499,22.887,374800.0
2007-08-20 10:45:00,37.06,37.12,37.0,37.02,196100.0,22.887,22.924,22.8499,22.8623,196100.0
2007-08-20 10:50:00,37.03,37.12,37.02,37.09,277200.0,22.8685,22.924,22.8623,22.9055,277200.0
2007-08-20 10:55:00,37.08,37.15,37.04,37.15,229800.0,22.8993,22.9426,22.8746,22.9426,229800.0
2007-08-20 11:00:00,37.15,37.17,37.09,37.12,377500.0,22.9426,22.9549,22.9055,22.924,377500.0
2007-08-20 11:05:00,37.13,37.14,37.04,37.05,355200.0,22.9302,22.9364,22.8746,22.8808,355200.0
2007-08-20 11:10:00,37.05,37.12,37.04,37.1,347100.0,22.8808,22.924,22.8746,22.9117,347100.0
2007-08-20 11:15:00,37.1,37.12,37.0,37.01,317100.0,22.9117,22.924,22.8499,22.8561,317100.0
2007-08-20 11:20:00,37.02,37.07,37.0,37.05,236100.0,22.8623,22.8932,22.8499,22.8808,236100.0
2007-08-20 11:25:00,37.05,37.06,36.95,36.97,619400.0,22.8808,22.887,22.8191,22.8314,619400.0
2007-08-20 11:30:00,36.97,37.01,36.92,36.98,244300.0,22.8314,22.8561,22.8005,22.8376,244300.0
2007-08-20 11:35:00,36.99,37.01,36.9,36.91,207800.0,22.8438,22.8561,22.7882,22.7944,207800.0
2007-08-20 11:40:00,36.91,36.97,36.89,36.9,183900.0,22.7944,22.8314,22.782,22.7882,183900.0
2007-08-20 11:45:00,36.9,36.94,36.85,36.87,154100.0,22.7882,22.8129,22.7573,22.7696,154100.0
2007-08-20 11:50:00,36.87,36.9,36.79,36.79,381500.0,22.7696,22.7882,22.7202,22.7202,381500.0
2007-08-20 11:55:00,36.79,36.79,36.65,36.67,309000.0,22.7202,22.7202,22.6338,22.6461,309000.0
2007-08-20 12:00:00,36.68,36.76,36.65,36.73,198000.0,22.6523,22.7017,22.6338,22.6832,198000.0
2007-08-20 12:05:00,36.73,36.79,36.71,36.72,285000.0,22.6832,22.7202,22.6708,22.677,285000.0
2007-08-20 12:10:00,36.73,36.76,36.63,36.72,310600.0,22.6832,22.7017,22.6214,22.677,310600.0
2007-08-20 12:15:00,36.73,36.77,36.69,36.75,178900.0,22.6832,22.7079,22.6585,22.6955,178900.0
2007-08-20 12:20:00,36.75,36.83,36.69,36.81,202600.0,22.6955,22.7449,22.6585,22.7326,202600.0
2007-08-20 12:25:00,36.81,36.89,36.78,36.81,193400.0,22.7326,22.782,22.7141,22.7326,193400.0
2007-08-20 12:30:00,36.81,36.83,36.76,36.78,137800.0,22.7326,22.7449,22.7017,22.7141,137800.0
2007-08-20 12:35:00,36.79,36.79,36.71,36.71,208200.0,22.7202,22.7202,22.6708,22.6708,208200.0
2007-08-20 12:40:00,36.72,36.77,36.69,36.77,149200.0,22.677,22.7079,22.6585,22.7079,149200.0
2007-08-20 12:45:00,36.77,36.81,36.7,36.7,143600.0,22.7079,22.7326,22.6647,22.6647,143600.0
2007-08-20 12:50:00,36.71,36.76,36.6,36.69,204000.0,22.6708,22.7017,22.6029,22.6585,204000.0
2007-08-20 12:55:00,36.69,36.72,36.62,36.65,162400.0,22.6585,22.677,22.6153,22.6338,162400.0
2007-08-20 13:00:00,36.66,36.77,36.64,36.74,186400.0,22.64,22.7079,22.6276,22.6894,186400.0
2007-08-20 13:05:00,36.74,36.76,36.64,36.73,148900.0,22.6894,22.7017,22.6276,22.6832,148900.0
2007-08-20 13:10:00,36.73,36.74,36.65,36.68,135100.0,22.6832,22.6894,22.6338,22.6523,135100.0
2007-08-20 13:15:00,36.68,36.72,36.54,36.58,207600.0,22.6523,22.677,22.5659,22.5906,207600.0
2007-08-20 13:20:00,36.59,36.59,36.39,36.53,451900.0,22.5967,22.5967,22.4732,22.5597,451900.0
2007-08-20 13:25:00,36.53,36.57,36.51,36.52,287800.0,22.5597,22.5844,22.5473,22.5535,287800.0
2007-08-20 13:30:00,36.52,36.54,36.43,36.48,278500.0,22.5535,22.5659,22.4979,22.5288,278500.0
2007-08-20 13:35:00,36.48,36.48,36.35,36.45,395200.0,22.5288,22.5288,22.4485,22.5103,395200.0
2007-08-20 13:40:00,36.45,36.62,36.43,36.61,204100.0,22.5103,22.6153,22.4979,22.6091,204100.0
2007-08-20 13:45:00,36.61,36.79,36.58,36.75,258700.0,22.6091,22.7202,22.5906,22.6955,258700.0
2007-08-20 13:50:00,36.75,36.76,36.66,36.67,172100.0,22.6955,22.7017,22.64,22.6461,172100.0
2007-08-20 13:55:00,36.67,36.74,36.54,36.55,209300.0,22.6461,22.6894,22.5659,22.572,209300.0
2007-08-20 14:00:00,36.56,36.63,36.47,36.59,189200.0,22.5782,22.6214,22.5226,22.5967,189200.0
2007-08-20 14:05:00,36.59,36.6,36.52,36.54,99800.0,22.5967,22.6029,22.5535,22.5659,99800.0
2007-08-20 14:10:00,36.54,36.69,36.52,36.56,140600.0,22.5659,22.6585,22.5535,22.5782,140600.0
2007-08-20 14:15:00,36.56,36.63,36.54,36.63,111300.0,22.5782,22.6214,22.5659,22.6214,111300.0
2007-08-20 14:20:00,36.63,36.76,36.6,36.72,147100.0,22.6214,22.7017,22.6029,22.677,147100.0
2007-08-20 14:25:00,36.72,36.73,36.63,36.72,188300.0,22.677,22.6832,22.6214,22.677,188300.0
2007-08-20 14:30:00,36.72,36.76,36.63,36.73,247100.0,22.677,22.7017,22.6214,22.6832,247100.0
2007-08-20 14:35:00,36.74,36.79,36.72,36.77,305200.0,22.6894,22.7202,22.677,22.7079,305200.0
2007-08-20 14:40:00,36.77,36.77,36.64,36.67,300800.0,22.7079,22.7079,22.6276,22.6461,300800.0
2007-08-20 14:45:00,36.67,36.78,36.66,36.67,184600.0,22.6461,22.7141,22.64,22.6461,184600.0
2007-08-20 14:50:00,36.67,36.75,36.64,36.71,183400.0,22.6461,22.6955,22.6276,22.6708,183400.0
2007-08-20 14:55:00,36.72,36.76,36.67,36.76,290400.0,22.677,22.7017,22.6461,22.7017,290400.0
2007-08-20 15:00:00,36.77,36.9,36.76,36.77,412100.0,22.7079,22.7882,22.7017,22.7079,412100.0
2007-08-20 15:05:00,36.77,36.87,36.74,36.87,386500.0,22.7079,22.7696,22.6894,22.7696,386500.0
2007-08-20 15:10:00,36.87,37.06,36.86,37.03,698100.0,22.7696,22.887,22.7635,22.8685,698100.0
2007-08-20 15:15:00,37.02,37.09,36.97,36.97,364600.0,22.8623,22.9055,22.8314,22.8314,364600.0
2007-08-20 15:20:00,36.98,37.08,36.93,37.07,701900.0,22.8376,22.8993,22.8067,22.8932,701900.0
2007-08-20 15:25:00,37.07,37.11,36.99,36.99,390200.0,22.8932,22.9179,22.8438,22.8438,390200.0
2007-08-20 15:30:00,37.0,37.0,36.85,36.96,805700.0,22.8499,22.8499,22.7573,22.8252,805700.0
2007-08-20 15:35:00,36.97,36.99,36.91,36.95,248900.0,22.8314,22.8438,22.7944,22.8191,248900.0
2007-08-20 15:40:00,36.95,37.08,36.94,37.07,563000.0,22.8191,22.8993,22.8129,22.8932,563000.0
2007-08-20 15:45:00,37.07,37.09,37.01,37.08,429300.0,22.8932,22.9055,22.8561,22.8993,429300.0
2007-08-20 15:50:00,37.08,37.11,36.98,37.01,882900.0,22.8993,22.9179,22.8376,22.8561,882900.0
2007-08-20 15:55:00,37.0,37.1,36.95,37.04,1063700.0,22.8499,22.9117,22.8191,22.8746,1063700.0
2007-08-21 09:30:00,36.93,36.99,36.7,36.81,289900.0,22.8067,22.8438,22.6647,22.7326,289900.0
2007-08-21 09:35:00,36.8,36.9,36.66,36.84,258300.0,22.7264,22.7882,22.64,22.7511,258300.0
2007-08-21 09:40:00,36.82,37.0,36.76,36.89,373700.0,22.7388,22.8499,22.7017,22.782,373700.0
2007-08-21 09:45:00,36.89,36.96,36.73,36.76,357400.0,22.782,22.8252,22.6832,22.7017,357400.0
2007-08-21 09:50:00,36.76,36.88,36.73,36.77,252600.0,22.7017,22.7758,22.6832,22.7079,252600.0
2007-08-21 09:55:00,36.77,37.0,36.76,36.96,372300.0,22.7079,22.8499,22.7017,22.8252,372300.0
2007-08-21 10:00:00,36.95,37.03,36.94,37.0,316800.0,22.8191,22.8685,22.8129,22.8499,316800.0
2007-08-21 10:05:00,37.0,37.1,36.98,36.99,378100.0,22.8499,22.9117,22.8376,22.8438,378100.0
2007-08-21 10:10:00,36.99,36.99,36.85,36.89,493700.0,22.8438,22.8438,22.7573,22.782,493700.0
2007-08-21 10:15:00,36.9,37.02,36.89,36.98,244700.0,22.7882,22.8623,22.782,22.8376,244700.0
2007-08-21 10:20:00,36.98,37.05,36.95,36.96,293900.0,22.8376,22.8808,22.8191,22.8252,293900.0
2007-08-21 10:25:00,36.96,37.09,36.95,37.05,253600.0,22.8252,22.9055,22.8191,22.8808,253600.0
2007-08-21 10:30:00,37.06,37.09,37.02,37.09,272700.0,22.887,22.9055,22.8623,22.9055,272700.0
2007-08-21 10:35:00,37.08,37.1,37.02,37.09,269600.0,22.8993,22.9117,22.8623,22.9055,269600.0
2007-08-21 10:40:00,37.09,37.14,37.03,37.1,376500.0,22.9055,22.9364,22.8685,22.9117,376500.0
2007-08-21 10:45:00,37.1,37.18,37.04,37.16,500600.0,22.9117,22.9611,22.8746,22.9487,500600.0
2007-08-21 10:50:00,37.17,37.19,37.13,37.13,280200.0,22.9549,22.9673,22.9302,22.9302,280200.0
2007-08-21 10:55:00,37.13,37.25,37.13,37.24,226600.0,22.9302,23.0043,22.9302,22.9981,226600.0
2007-08-21 11:00:00,37.23,37.36,37.22,37.3,544900.0,22.992,23.0723,22.9858,23.0352,544900.0
2007-08-21 11:05:00,37.3,37.31,37.04,37.04,506200.0,23.0352,23.0414,22.8746,22.8746,506200.0
2007-08-21 11:10:00,37.04,37.1,37.04,37.07,207400.0,22.8746,22.9117,22.8746,22.8932,207400.0
2007-08-21 11:15:00,37.07,37.09,36.99,37.03,291200.0,22.8932,22.9055,22.8438,22.8685,291200.0
2007-08-21 11:20:00,37.03,37.08,37.0,37.04,265100.0,22.8685,22.8993,22.8499,22.8746,265100.0
2007-08-21 11:25:00,37.05,37.25,37.02,37.25,264900.0,22.8808,23.0043,22.8623,23.0043,264900.0
2007-08-21 11:30:00,37.24,37.35,37.23,37.32,295200.0,22.9981,23.0661,22.992,23.0476,295200.0
2007-08-21 11:35:00,37.33,37.35,37.2,37.32,314900.0,23.0537,23.0661,22.9734,23.0476,314900.0
2007-08-21 11:40:00,37.32,37.5,37.32,37.45,489000.0,23.0476,23.1587,23.0476,23.1278,489000.0
2007-08-21 11:45:00,37.45,37.57,37.43,37.56,561300.0,23.1278,23.2019,23.1155,23.1958,561300.0
2007-08-21 11:50:00,37.56,37.6,37.51,37.53,247200.0,23.1958,23.2205,23.1649,23.1772,247200.0
2007-08-21 11:55:00,37.53,37.6,37.52,37.59,231900.0,23.1772,23.2205,23.1711,23.2143,231900.0
2007-08-21 12:00:00,37.6,37.6,37.54,37.56,311000.0,23.2205,23.2205,23.1834,23.1958,311000.0
2007-08-21 12:05:00,37.56,37.56,37.37,37.42,494600.0,23.1958,23.1958,23.0784,23.1093,494600.0
2007-08-21 12:10:00,37.42,37.6,37.41,37.59,292300.0,23.1093,23.2205,23.1031,23.2143,292300.0
2007-08-21 12:15:00,37.59,37.64,37.52,37.57,216700.0,23.2143,23.2452,23.1711,23.2019,216700.0
2007-08-21 12:20:00,37.58,37.61,37.55,37.61,329500.0,23.2081,23.2266,23.1896,23.2266,329500.0
2007-08-21 12:25:00,37.61,37.66,37.59,37.63,206300.0,23.2266,23.2575,23.2143,23.239,206300.0
2007-08-21 12:30:00,37.64,37.67,37.54,37.58,746700.0,23.2452,23.2637,23.1834,23.2081,746700.0
2007-08-21 12:35:00,37.57,37.63,37.51,37.53,582100.0,23.2019,23.239,23.1649,23.1772,582100.0
2007-08-21 12:40:00,37.54,37.73,37.53,37.64,427600.0,23.1834,23.3008,23.1772,23.2452,427600.0
2007-08-21 12:45:00,37.63,37.69,37.6,37.64,316700.0,23.239,23.2761,23.2205,23.2452,316700.0
2007-08-21 12:50:00,37.64,37.7,37.63,37.69,298400.0,23.2452,23.2822,23.239,23.2761,298400.0
2007-08-21 12:55:00,37.69,37.75,37.67,37.69,270400.0,23.2761,23.3131,23.2637,23.2761,270400.0
2007-08-21 13:00:00,37.69,37.72,37.63,37.66,476500.0,23.2761,23.2946,23.239,23.2575,476500.0
2007-08-21 13:05:00,37.65,37.66,37.58,37.63,344000.0,23.2513,23.2575,23.2081,23.239,344000.0
2007-08-21 13:10:00,37.63,37.67,37.58,37.66,366300.0,23.239,23.2637,23.2081,23.2575,366300.0
2007-08-21 13:15:00,37.66,37.74,37.65,37.7,282900.0,23.2575,23.3069,23.2513,23.2822,282900.0
2007-08-21 13:20:00,37.7,37.75,37.69,37.71,203600.0,23.2822,23.3131,23.2761,23.2884,203600.0
2007-08-21 13:25:00,37.7,37.77,37.64,37.69,278700.0,23.2822,23.3255,23.2452,23.2761,278700.0
2007-08-21 13:30:00,37.71,37.77,37.67,37.69,181900.0,23.2884,23.3255,23.2637,23.2761,181900.0
2007-08-21 13:35:00,37.7,37.7,37.57,37.57,357100.0,23.2822,23.2822,23.2019,23.2019,357100.0
2007-08-21 13:40:00,37.57,37.6,37.54,37.6,91700.0,23.2019,23.2205,23.1834,23.2205,91700.0
2007-08-21 13:45:00,37.6,37.68,37.51,37.51,246700.0,23.2205,23.2699,23.1649,23.1649,246700.0
2007-08-21 13:50:00,37.52,37.56,37.48,37.54,197800.0,23.1711,23.1958,23.1464,23.1834,197800.0
2007-08-21 13:55:00,37.54,37.55,37.45,37.48,266400.0,23.1834,23.1896,23.1278,23.1464,266400.0
2007-08-21 14:00:00,37.48,37.55,37.48,37.52,270600.0,23.1464,23.1896,23.1464,23.1711,270600.0
2007-08-21 14:05:00,37.53,37.56,37.49,37.5,254000.0,23.1772,23.1958,23.1525,23.1587,254000.0
2007-08-21 14:10:00,37.49,37.55,37.49,37.5,280800.0,23.1525,23.1896,23.1525,23.1587,280800.0
2007-08-21 14:15:00,37.5,37.51,37.35,37.39,545100.0,23.1587,23.1649,23.0661,23.0908,545100.0
2007-08-21 14:20:00,37.4,37.42,37.33,37.42,404300.0,23.097,23.1093,23.0537,23.1093,404300.0
2007-08-21 14:25:00,37.42,37.42,37.34,37.36,196000.0,23.1093,23.1093,23.0599,23.0723,196000.0
2007-08-21 14:30:00,37.34,37.35,37.19,37.29,307100.0,23.0599,23.0661,22.9673,23.029,307100.0
2007-08-21 14:35:00,37.28,37.34,37.23,37.24,240700.0,23.0229,23.0599,22.992,22.9981,240700.0
2007-08-21 14:40:00,37.24,37.27,37.04,37.05,475100.0,22.9981,23.0167,22.8746,22.8808,475100.0
2007-08-21 14:45:00,37.05,37.13,37.02,37.13,335300.0,22.8808,22.9302,22.8623,22.9302,335300.0
2007-08-21 14:50:00,37.12,37.3,37.08,37.25,678800.0,22.924,23.0352,22.8993,23.0043,678800.0
2007-08-21 14:55:00,37.24,37.4,37.24,37.37,696400.0,22.9981,23.097,22.9981,23.0784,696400.0
2007-08-21 15:00:00,37.37,37.4,37.29,37.3,278500.0,23.0784,23.097,23.029,23.0352,278500.0
2007-08-21 15:05:00,37.3,37.35,37.27,37.27,168600.0,23.0352,23.0661,23.0167,23.0167,168600.0
2007-08-21 15:10:00,37.27,37.4,37.27,37.36,103300.0,23.0167,23.097,23.0167,23.0723,103300.0
2007-08-21 15:15:00,37.36,37.36,37.28,37.34,187600.0,23.0723,23.0723,23.0229,23.0599,187600.0
2007-08-21 15:20:00,37.34,37.38,37.32,37.38,111300.0,23.0599,23.0846,23.0476,23.0846,111300.0
2007-08-21 15:25:00,37.38,37.4,37.33,37.4,133500.0,23.0846,23.097,23.0537,23.097,133500.0
2007-08-21 15:30:00,37.4,37.5,37.39,37.47,291700.0,23.097,23.1587,23.0908,23.1402,291700.0
2007-08-21 15:35:00,37.48,37.48,37.37,37.38,225800.0,23.1464,23.1464,23.0784,23.0846,225800.0
2007-08-21 15:40:00,37.38,37.39,37.29,37.34,215300.0,23.0846,23.0908,23.029,23.0599,215300.0
2007-08-21 15:45:00,37.35,37.41,37.33,37.37,315100.0,23.0661,23.1031,23.0537,23.0784,315100.0
2007-08-21 15:50:00,37.37,37.43,37.35,37.38,411000.0,23.0784,23.1155,23.0661,23.0846,411000.0
2007-08-21 15:55:00,37.38,37.41,37.29,37.32,553200.0,23.0846,23.1031,23.029,23.0476,553200.0
2007-08-22 09:30:00,37.41,37.74,37.27,37.54,869500.0,23.1031,23.3069,23.0167,23.1834,869500.0
2007-08-22 09:35:00,37.53,37.69,37.46,37.57,415200.0,23.1772,23.2761,23.134,23.2019,415200.0
2007-08-22 09:40:00,37.58,37.59,37.27,37.32,319800.0,23.2081,23.2143,23.0167,23.0476,319800.0
2007-08-22 09:45:00,37.32,37.33,37.22,37.27,412600.0,23.0476,23.0537,22.9858,23.0167,412600.0
2007-08-22 09:50:00,37.27,37.31,37.07,37.15,386300.0,23.0167,23.0414,22.8932,22.9426,386300.0
2007-08-22 09:55:00,37.15,37.28,37.14,37.22,262600.0,22.9426,23.0229,22.9364,22.9858,262600.0
2007-08-22 10:00:00,37.23,37.29,37.15,37.17,222000.0,22.992,23.029,22.9426,22.9549,222000.0
2007-08-22 10:05:00,37.18,37.24,37.12,37.16,198800.0,22.9611,22.9981,22.924,22.9487,198800.0
2007-08-22 10:10:00,37.16,37.24,37.11,37.23,205600.0,22.9487,22.9981,22.9179,22.992,205600.0
2007-08-22 10:15:00,37.23,37.24,37.06,37.12,351200.0,22.992,22.9981,22.887,22.924,351200.0
2007-08-22 10:20:00,37.11,37.12,37.02,37.08,242400.0,22.9179,22.924,22.8623,22.8993,242400.0
2007-08-22 10:25:00,37.08,37.13,36.97,37.05,193600.0,22.8993,22.9302,22.8314,22.8808,193600.0
2007-08-22 10:30:00,37.04,37.05,36.95,36.97,235700.0,22.8746,22.8808,22.8191,22.8314,235700.0
2007-08-22 10:35:00,36.97,37.06,36.91,37.04,200800.0,22.8314,22.887,22.7944,22.8746,200800.0
2007-08-22 10:40:00,37.05,37.08,36.97,36.97,132900.0,22.8808,22.8993,22.8314,22.8314,132900.0
2007-08-22 10:45:00,36.97,37.11,36.96,37.08,239600.0,22.8314,22.9179,22.8252,22.8993,239600.0
2007-08-22 10:50:00,37.07,37.14,36.99,37.02,186000.0,22.8932,22.9364,22.8438,22.8623,186000.0
2007-08-22 10:55:00,37.02,37.03,36.86,36.87,249800.0,22.8623,22.8685,22.7635,22.7696,249800.0
2007-08-22 11:00:00,36.87,36.89,36.67,36.73,552300.0,22.7696,22.782,22.6461,22.6832,552300.0
2007-08-22 11:05:00,36.73,36.74,36.53,36.68,446600.0,22.6832,22.6894,22.5597,22.6523,446600.0
2007-08-22 11:10:00,36.68,36.72,36.55,36.57,428300.0,22.6523,22.677,22.572,22.5844,428300.0
2007-08-22 11:15:00,36.59,36.68,36.57,36.65,156900.0,22.5967,22.6523,22.5844,22.6338,156900.0
2007-08-22 11:20:00,36.66,36.78,36.63,36.75,226100.0,22.64,22.7141,22.6214,22.6955,226100.0
2007-08-22 11:25:00,36.76,36.8,36.71,36.72,124300.0,22.7017,22.7264,22.6708,22.677,124300.0
2007-08-22 11:30:00,36.72,36.75,36.61,36.67,251200.0,22.677,22.6955,22.6091,22.6461,251200.0
2007-08-22 11:35:00,36.67,36.84,36.58,36.77,389100.0,22.6461,22.7511,22.5906,22.7079,389100.0
2007-08-22 11:40:00,36.77,36.81,36.71,36.79,151500.0,22.7079,22.7326,22.6708,22.7202,151500.0
2007-08-22 11:45:00,36.79,36.94,36.75,36.81,217500.0,22.7202,22.8129,22.6955,22.7326,217500.0
2007-08-22 11:50:00,36.8,36.85,36.77,36.82,79900.0,22.7264,22.7573,22.7079,22.7388,79900.0
2007-08-22 11:55:00,36.83,36.83,36.68,36.75,162400.0,22.7449,22.7449,22.6523,22.6955,162400.0
2007-08-22 12:00:00,36.76,36.76,36.63,36.74,126000.0,22.7017,22.7017,22.6214,22.6894,126000.0
2007-08-22 12:05:00,36.75,36.79,36.69,36.72,166700.0,22.6955,22.7202,22.6585,22.677,166700.0
2007-08-22 12:10:00,36.73,36.73,36.64,36.68,153400.0,22.6832,22.6832,22.6276,22.6523,153400.0
2007-08-22 12:15:00,36.68,36.75,36.65,36.71,335900.0,22.6523,22.6955,22.6338,22.6708,335900.0
2007-08-22 12:20:00,36.72,36.75,36.68,36.7,394000.0,22.677,22.6955,22.6523,22.6647,394000.0
2007-08-22 12:25:00,36.7,36.75,36.65,36.66,356200.0,22.6647,22.6955,22.6338,22.64,356200.0
2007-08-22 12:30:00,36.67,36.67,36.44,36.63,373400.0,22.6461,22.6461,22.5041,22.6214,373400.0
2007-08-22 12:35:00,36.62,36.67,36.5,36.65,202000.0,22.6153,22.6461,22.5411,22.6338,202000.0
2007-08-22 12:40:00,36.64,36.68,36.6,36.66,160300.0,22.6276,22.6523,22.6029,22.64,160300.0
2007-08-22 12:45:00,36.66,36.7,36.64,36.67,190100.0,22.64,22.6647,22.6276,22.6461,190100.0
2007-08-22 12:50:00,36.68,36.72,36.62,36.71,201400.0,22.6523,22.677,22.6153,22.6708,201400.0
2007-08-22 12:55:00,36.71,36.71,36.68,36.69,222500.0,22.6708,22.6708,22.6523,22.6585,222500.0
2007-08-22 13:00:00,36.7,36.71,36.6,36.64,255200.0,22.6647,22.6708,22.6029,22.6276,255200.0
2007-08-22 13:05:00,36.63,36.65,36.52,36.56,251000.0,22.6214,22.6338,22.5535,22.5782,251000.0
2007-08-22 13:10:00,36.59,36.64,36.52,36.53,91300.0,22.5967,22.6276,22.5535,22.5597,91300.0
2007-08-22 13:15:00,36.52,36.53,36.44,36.49,266000.0,22.5535,22.5597,22.5041,22.535,266000.0
2007-08-22 13:20:00,36.48,36.62,36.47,36.62,245700.0,22.5288,22.6153,22.5226,22.6153,245700.0
2007-08-22 13:25:00,36.62,36.65,36.5,36.53,128800.0,22.6153,22.6338,22.5411,22.5597,128800.0
2007-08-22 13:30:00,36.53,36.55,36.46,36.47,138100.0,22.5597,22.572,22.5164,22.5226,138100.0
2007-08-22 13:35:00,36.47,36.6,36.47,36.6,129700.0,22.5226,22.6029,22.5226,22.6029,129700.0
2007-08-22 13:40:00,36.6,36.7,36.6,36.67,104900.0,22.6029,22.6647,22.6029,22.6461,104900.0
2007-08-22 13:45:00,36.67,36.7,36.65,36.67,159900.0,22.6461,22.6647,22.6338,22.6461,159900.0
2007-08-22 13:50:00,36.67,36.69,36.65,36.65,85800.0,22.6461,22.6585,22.6338,22.6338,85800.0
2007-08-22 13:55:00,36.65,36.74,36.64,36.71,342900.0,22.6338,22.6894,22.6276,22.6708,342900.0
2007-08-22 14:00:00,36.71,36.74,36.69,36.72,181000.0,22.6708,22.6894,22.6585,22.677,181000.0
2007-08-22 14:05:00,36.72,36.73,36.69,36.7,151600.0,22.677,22.6832,22.6585,22.6647,151600.0
2007-08-22 14:10:00,36.7,36.75,36.66,36.66,184300.0,22.6647,22.6955,22.64,22.64,184300.0
2007-08-22 14:15:00,36.66,36.7,36.65,36.66,211300.0,22.64,22.6647,22.6338,22.64,211300.0
2007-08-22 14:20:00,36.65,36.66,36.57,36.59,197300.0,22.6338,22.64,22.5844,22.5967,197300.0
2007-08-22 14:25:00,36.59,36.68,36.52,36.52,315900.0,22.5967,22.6523,22.5535,22.5535,315900.0
2007-08-22 14:30:00,36.52,36.6,36.45,36.46,456000.0,22.5535,22.6029,22.5103,22.5164,456000.0
2007-08-22 14:35:00,36.45,36.52,36.38,36.46,227200.0,22.5103,22.5535,22.467,22.5164,227200.0
2007-08-22 14:40:00,36.46,36.51,36.41,36.44,387900.0,22.5164,22.5473,22.4856,22.5041,387900.0
2007-08-22 14:45:00,36.44,36.53,36.39,36.48,364500.0,22.5041,22.5597,22.4732,22.5288,364500.0
2007-08-22 14:50:00,36.49,36.5,36.46,36.49,321900.0,22.535,22.5411,22.5164,22.535,321900.0
2007-08-22 14:55:00,36.5,36.5,36.47,36.48,279800.0,22.5411,22.5411,22.5226,22.5288,279800.0
2007-08-22 15:00:00,36.49,36.5,36.47,36.49,228900.0,22.535,22.5411,22.5226,22.535,228900.0
2007-08-22 15:05:00,36.5,36.5,36.45,36.46,177100.0,22.5411,22.5411,22.5103,22.5164,177100.0
2007-08-22 15:10:00,36.45,36.48,36.44,36.47,308000.0,22.5103,22.5288,22.5041,22.5226,308000.0
2007-08-22 15:15:00,36.48,36.57,36.47,36.54,777200.0,22.5288,22.5844,22.5226,22.5659,777200.0
2007-08-22 15:20:00,36.54,36.66,36.54,36.55,430000.0,22.5659,22.64,22.5659,22.572,430000.0
2007-08-22 15:25:00,36.55,36.6,36.54,36.55,308100.0,22.572,22.6029,22.5659,22.572,308100.0
2007-08-22 15:30:00,36.55,36.75,36.55,36.74,444200.0,22.572,22.6955,22.572,22.6894,444200.0
2007-08-22 15:35:00,36.74,36.78,36.66,36.78,410900.0,22.6894,22.7141,22.64,22.7141,410900.0
2007-08-22 15:40:00,36.78,36.83,36.66,36.67,535200.0,22.7141,22.7449,22.64,22.6461,535200.0
2007-08-22 15:45:00,36.66,36.76,36.62,36.74,727600.0,22.64,22.7017,22.6153,22.6894,727600.0
2007-08-22 15:50:00,36.75,36.75,36.61,36.64,802400.0,22.6955,22.6955,22.6091,22.6276,802400.0
2007-08-22 15:55:00,36.64,36.72,36.62,36.71,922800.0,22.6276,22.677,22.6153,22.6708,922800.0
2007-08-23 09:30:00,36.78,37.0,36.76,36.82,555100.0,22.7141,22.8499,22.7017,22.7388,555100.0
2007-08-23 09:35:00,36.82,36.88,36.7,36.83,441500.0,22.7388,22.7758,22.6647,22.7449,441500.0
2007-08-23 09:40:00,36.84,36.84,36.76,36.8,472000.0,22.7511,22.7511,22.7017,22.7264,472000.0
2007-08-23 09:45:00,36.8,36.92,36.75,36.81,355000.0,22.7264,22.8005,22.6955,22.7326,355000.0
2007-08-23 09:50:00,36.81,36.81,36.5,36.5,482000.0,22.7326,22.7326,22.5411,22.5411,482000.0
2007-08-23 09:55:00,36.5,36.51,36.35,36.48,369100.0,22.5411,22.5473,22.4485,22.5288,369100.0
2007-08-23 10:00:00,36.48,36.58,36.41,36.51,230400.0,22.5288,22.5906,22.4856,22.5473,230400.0
2007-08-23 10:05:00,36.51,36.7,36.51,36.63,235900.0,22.5473,22.6647,22.5473,22.6214,235900.0
2007-08-23 10:10:00,36.62,36.71,36.59,36.63,216500.0,22.6153,22.6708,22.5967,22.6214,216500.0
2007-08-23 10:15:00,36.63,36.74,36.59,36.71,269100.0,22.6214,22.6894,22.5967,22.6708,269100.0
2007-08-23 10:20:00,36.71,36.75,36.64,36.67,289300.0,22.6708,22.6955,22.6276,22.6461,289300.0
2007-08-23 10:25:00,36.67,36.71,36.57,36.6,316500.0,22.6461,22.6708,22.5844,22.6029,316500.0
2007-08-23 10:30:00,36.6,36.69,36.58,36.69,247000.0,22.6029,22.6585,22.5906,22.6585,247000.0
2007-08-23 10:35:00,36.68,36.7,36.58,36.7,220000.0,22.6523,22.6647,22.5906,22.6647,220000.0
2007-08-23 10:40:00,36.69,36.74,36.64,36.64,115300.0,22.6585,22.6894,22.6276,22.6276,115300.0
2007-08-23 10:45:00,36.65,36.74,36.64,36.72,117000.0,22.6338,22.6894,22.6276,22.677,117000.0
2007-08-23 10:50:00,36.72,36.75,36.68,36.72,169800.0,22.677,22.6955,22.6523,22.677,169800.0
2007-08-23 10:55:00,36.72,36.75,36.71,36.73,108900.0,22.677,22.6955,22.6708,22.6832,108900.0
2007-08-23 11:00:00,36.74,36.75,36.61,36.61,269500.0,22.6894,22.6955,22.6091,22.6091,269500.0
2007-08-23 11:05:00,36.61,36.71,36.59,36.67,309200.0,22.6091,22.6708,22.5967,22.6461,309200.0
2007-08-23 11:10:00,36.67,36.69,36.57,36.6,210500.0,22.6461,22.6585,22.5844,22.6029,210500.0
2007-08-23 11:15:00,36.6,36.67,36.58,36.63,139800.0,22.6029,22.6461,22.5906,22.6214,139800.0
2007-08-23 11:20:00,36.63,36.68,36.59,36.66,118000.0,22.6214,22.6523,22.5967,22.64,118000.0
2007-08-23 11:25:00,36.67,36.68,36.58,36.58,228500.0,22.6461,22.6523,22.5906,22.5906,228500.0
2007-08-23 11:30:00,36.58,36.61,36.53,36.56,192100.0,22.5906,22.6091,22.5597,22.5782,192100.0
2007-08-23 11:35:00,36.57,36.63,36.5,36.61,117200.0,22.5844,22.6214,22.5411,22.6091,117200.0
2007-08-23 11:40:00,36.61,36.62,36.55,36.55,90400.0,22.6091,22.6153,22.572,22.572,90400.0
2007-08-23 11:45:00,36.54,36.6,36.47,36.48,223400.0,22.5659,22.6029,22.5226,22.5288,223400.0
2007-08-23 11:50:00,36.47,36.52,36.46,36.5,164300.0,22.5226,22.5535,22.5164,22.5411,164300.0
2007-08-23 11:55:00,36.51,36.51,36.37,36.38,340000.0,22.5473,22.5473,22.4609,22.467,340000.0
2007-08-23 12:00:00,36.38,36.4,36.37,36.4,163100.0,22.467,22.4794,22.4609,22.4794,163100.0
2007-08-23 12:05:00,36.4,36.45,36.37,36.38,244900.0,22.4794,22.5103,22.4609,22.467,244900.0
2007-08-23 12:10:00,36.38,36.42,36.38,36.4,257600.0,22.467,22.4917,22.467,22.4794,257600.0
2007-08-23 12:15:00,36.4,36.41,36.38,36.39,142000.0,22.4794,22.4856,22.467,22.4732,142000.0
2007-08-23 12:20:00,36.4,36.4,36.36,36.36,179100.0,22.4794,22.4794,22.4547,22.4547,179100.0
2007-08-23 12:25:00,36.37,36.39,36.28,36.38,112700.0,22.4609,22.4732,22.4053,22.467,112700.0
2007-08-23 12:30:00,36.39,36.4,36.37,36.38,71000.0,22.4732,22.4794,22.4609,22.467,71000.0
2007-08-23 12:35:00,36.39,36.43,36.38,36.4,146200.0,22.4732,22.4979,22.467,22.4794,146200.0
2007-08-23 12:40:00,36.41,36.45,36.36,36.36,108100.0,22.4856,22.5103,22.4547,22.4547,108100.0
2007-08-23 12:45:00,36.37,36.4,36.33,36.4,107600.0,22.4609,22.4794,22.4362,22.4794,107600.0
2007-08-23 12:50:00,36.4,36.4,36.25,36.34,155400.0,22.4794,22.4794,22.3868,22.4423,155400.0
2007-08-23 12:55:00,36.34,36.34,36.19,36.26,256400.0,22.4423,22.4423,22.3497,22.3929,256400.0
2007-08-23 13:00:00,36.27,36.29,36.21,36.24,193400.0,22.3991,22.4115,22.3621,22.3806,193400.0
2007-08-23 13:05:00,36.24,36.27,36.21,36.25,198000.0,22.3806,22.3991,22.3621,22.3868,198000.0
2007-08-23 13:10:00,36.25,36.3,36.22,36.29,138200.0,22.3868,22.4176,22.3682,22.4115,138200.0
2007-08-23 13:15:00,36.29,36.35,36.26,36.26,271900.0,22.4115,22.4485,22.3929,22.3929,271900.0
2007-08-23 13:20:00,36.26,36.27,36.19,36.21,234400.0,22.3929,22.3991,22.3497,22.3621,234400.0
2007-08-23 13:25:00,36.22,36.25,36.15,36.25,167400.0,22.3682,22.3868,22.325,22.3868,167400.0
2007-08-23 13:30:00,36.25,36.3,36.24,36.27,178300.0,22.3868,22.4176,22.3806,22.3991,178300.0
2007-08-23 13:35:00,36.27,36.38,36.25,36.29,208500.0,22.3991,22.467,22.3868,22.4115,208500.0
2007-08-23 13:40:00,36.29,36.38,36.27,36.35,186400.0,22.4115,22.467,22.3991,22.4485,186400.0
2007-08-23 13:45:00,36.35,36.36,36.28,36.3,143500.0,22.4485,22.4547,22.4053,22.4176,143500.0
2007-08-23 13:50:00,36.3,36.37,36.29,36.34,203500.0,22.4176,22.4609,22.4115,22.4423,203500.0
2007-08-23 13:55:00,36.35,36.42,36.34,36.41,159100.0,22.4485,22.4917,22.4423,22.4856,159100.0
2007-08-23 14:00:00,36.41,36.42,36.36,36.4,150100.0,22.4856,22.4917,22.4547,22.4794,150100.0
2007-08-23 14:05:00,36.4,36.47,36.37,36.46,252700.0,22.4794,22.5226,22.4609,22.5164,252700.0
2007-08-23 14:10:00,36.46,36.48,36.42,36.45,236900.0,22.5164,22.5288,22.4917,22.5103,236900.0
2007-08-23 14:15:00,36.45,36.46,36.38,36.45,120600.0,22.5103,22.5164,22.467,22.5103,120600.0
2007-08-23 14:20:00,36.45,36.45,36.4,36.4,268500.0,22.5103,22.5103,22.4794,22.4794,268500.0
2007-08-23 14:25:00,36.4,36.46,36.39,36.4,128800.0,22.4794,22.5164,22.4732,22.4794,128800.0
2007-08-23 14:30:00,36.4,36.45,36.39,36.45,81800.0,22.4794,22.5103,22.4732,22.5103,81800.0
2007-08-23 14:35:00,36.44,36.46,36.35,36.36,161600.0,22.5041,22.5164,22.4485,22.4547,161600.0
2007-08-23 14:40:00,36.36,36.37,36.29,36.34,177500.0,22.4547,22.4609,22.4115,22.4423,177500.0
2007-08-23 14:45:00,36.34,36.36,36.29,36.35,144800.0,22.4423,22.4547,22.4115,22.4485,144800.0
2007-08-23 14:50:00,36.35,36.41,36.34,36.39,161200.0,22.4485,22.4856,22.4423,22.4732,161200.0
2007-08-23 14:55:00,36.39,36.4,36.32,36.35,138200.0,22.4732,22.4794,22.43,22.4485,138200.0
2007-08-23 15:00:00,36.35,36.42,36.31,36.33,148500.0,22.4485,22.4917,22.4238,22.4362,148500.0
2007-08-23 15:05:00,36.34,36.37,36.28,36.3,252500.0,22.4423,22.4609,22.4053,22.4176,252500.0
2007-08-23 15:10:00,36.3,36.37,36.28,36.29,182700.0,22.4176,22.4609,22.4053,22.4115,182700.0
2007-08-23 15:15:00,36.29,36.46,36.27,36.41,225800.0,22.4115,22.5164,22.3991,22.4856,225800.0
2007-08-23 15:20:00,36.43,36.56,36.43,36.5,315000.0,22.4979,22.5782,22.4979,22.5411,315000.0
2007-08-23 15:25:00,36.5,36.51,36.4,36.41,179200.0,22.5411,22.5473,22.4794,22.4856,179200.0
2007-08-23 15:30:00,36.42,36.47,36.4,36.43,144100.0,22.4917,22.5226,22.4794,22.4979,144100.0
2007-08-23 15:35:00,36.43,36.46,36.38,36.45,178700.0,22.4979,22.5164,22.467,22.5103,178700.0
2007-08-23 15:40:00,36.45,36.5,36.4,36.48,245000.0,22.5103,22.5411,22.4794,22.5288,245000.0
2007-08-23 15:45:00,36.48,36.54,36.47,36.49,306500.0,22.5288,22.5659,22.5226,22.535,306500.0
2007-08-23 15:50:00,36.49,36.52,36.44,36.49,331500.0,22.535,22.5535,22.5041,22.535,331500.0
2007-08-23 15:55:00,36.49,36.53,36.44,36.47,416400.0,22.535,22.5597,22.5041,22.5226,416400.0
2007-08-24 09:30:00,36.45,36.55,36.36,36.47,163300.0,22.5103,22.572,22.4547,22.5226,163300.0
2007-08-24 09:35:00,36.5,36.55,36.34,36.39,131900.0,22.5411,22.572,22.4423,22.4732,131900.0
2007-08-24 09:40:00,36.38,36.39,36.25,36.25,184300.0,22.467,22.4732,22.3868,22.3868,184300.0
2007-08-24 09:45:00,36.26,36.32,36.21,36.25,267900.0,22.3929,22.43,22.3621,22.3868,267900.0
2007-08-24 09:50:00,36.24,36.26,36.21,36.21,248000.0,22.3806,22.3929,22.3621,22.3621,248000.0
2007-08-24 09:55:00,36.22,36.29,36.16,36.25,350400.0,22.3682,22.4115,22.3312,22.3868,350400.0
2007-08-24 10:00:00,36.25,36.44,36.25,36.34,463900.0,22.3868,22.5041,22.3868,22.4423,463900.0
2007-08-24 10:05:00,36.33,36.46,36.28,36.35,409300.0,22.4362,22.5164,22.4053,22.4485,409300.0
2007-08-24 10:10:00,36.35,36.37,36.24,36.24,212400.0,22.4485,22.4609,22.3806,22.3806,212400.0
2007-08-24 10:15:00,36.26,36.36,36.25,36.29,164600.0,22.3929,22.4547,22.3868,22.4115,164600.0
2007-08-24 10:20:00,36.28,36.37,36.25,36.29,199200.0,22.4053,22.4609,22.3868,22.4115,199200.0
2007-08-24 10:25:00,36.28,36.36,36.28,36.3,153900.0,22.4053,22.4547,22.4053,22.4176,153900.0
2007-08-24 10:30:00,36.3,36.36,36.3,36.36,172400.0,22.4176,22.4547,22.4176,22.4547,172400.0
2007-08-24 10:35:00,36.36,36.38,36.3,36.31,160000.0,22.4547,22.467,22.4176,22.4238,160000.0
2007-08-24 10:40:00,36.31,36.36,36.3,36.32,180400.0,22.4238,22.4547,22.4176,22.43,180400.0
2007-08-24 10:45:00,36.33,36.37,36.29,36.36,194900.0,22.4362,22.4609,22.4115,22.4547,194900.0
2007-08-24 10:50:00,36.37,36.45,36.34,36.45,271400.0,22.4609,22.5103,22.4423,22.5103,271400.0
2007-08-24 10:55:00,36.44,36.45,36.38,36.4,185900.0,22.5041,22.5103,22.467,22.4794,185900.0
2007-08-24 11:00:00,36.4,36.47,36.39,36.46,262200.0,22.4794,22.5226,22.4732,22.5164,262200.0
2007-08-24 11:05:00,36.45,36.51,36.43,36.5,263500.0,22.5103,22.5473,22.4979,22.5411,263500.0
2007-08-24 11:10:00,36.49,36.5,36.45,36.45,111800.0,22.535,22.5411,22.5103,22.5103,111800.0
2007-08-24 11:15:00,36.46,36.47,36.42,36.42,199800.0,22.5164,22.5226,22.4917,22.4917,199800.0
2007-08-24 11:20:00,36.42,36.5,36.42,36.45,153100.0,22.4917,22.5411,22.4917,22.5103,153100.0
2007-08-24 11:25:00,36.45,36.46,36.41,36.42,135700.0,22.5103,22.5164,22.4856,22.4917,135700.0
2007-08-24 11:30:00,36.43,36.47,36.39,36.41,125900.0,22.4979,22.5226,22.4732,22.4856,125900.0
2007-08-24 11:35:00,36.42,36.43,36.39,36.39,103800.0,22.4917,22.4979,22.4732,22.4732,103800.0
2007-08-24 11:40:00,36.4,36.47,36.39,36.47,98800.0,22.4794,22.5226,22.4732,22.5226,98800.0
2007-08-24 11:45:00,36.47,36.48,36.41,36.42,220900.0,22.5226,22.5288,22.4856,22.4917,220900.0
2007-08-24 11:50:00,36.42,36.49,36.42,36.48,222900.0,22.4917,22.535,22.4917,22.5288,222900.0
2007-08-24 11:55:00,36.49,36.53,36.48,36.49,182600.0,22.535,22.5597,22.5288,22.535,182600.0
2007-08-24 12:00:00,36.49,36.51,36.45,36.48,178100.0,22.535,22.5473,22.5103,22.5288,178100.0
2007-08-24 12:05:00,36.48,36.54,36.47,36.51,313300.0,22.5288,22.5659,22.5226,22.5473,313300.0
2007-08-24 12:10:00,36.51,36.51,36.46,36.5,210700.0,22.5473,22.5473,22.5164,22.5411,210700.0
2007-08-24 12:15:00,36.49,36.55,36.47,36.55,215300.0,22.535,22.572,22.5226,22.572,215300.0
2007-08-24 12:20:00,36.55,36.6,36.52,36.54,350400.0,22.572,22.6029,22.5535,22.5659,350400.0
2007-08-24 12:25:00,36.53,36.54,36.49,36.51,182400.0,22.5597,22.5659,22.535,22.5473,182400.0
2007-08-24 12:30:00,36.51,36.56,36.49,36.55,215800.0,22.5473,22.5782,22.535,22.572,215800.0
2007-08-24 12:35:00,36.54,36.56,36.52,36.55,128000.0,22.5659,22.5782,22.5535,22.572,128000.0
2007-08-24 12:40:00,36.54,36.55,36.48,36.48,119100.0,22.5659,22.572,22.5288,22.5288,119100.0
2007-08-24 12:45:00,36.49,36.56,36.49,36.5,163800.0,22.535,22.5782,22.535,22.5411,163800.0
2007-08-24 12:50:00,36.5,36.52,36.47,36.49,159300.0,22.5411,22.5535,22.5226,22.535,159300.0
2007-08-24 12:55:00,36.49,36.51,36.47,36.49,92900.0,22.535,22.5473,22.5226,22.535,92900.0
2007-08-24 13:00:00,36.49,36.52,36.46,36.48,79300.0,22.535,22.5535,22.5164,22.5288,79300.0
2007-08-24 13:05:00,36.49,36.53,36.48,36.51,105400.0,22.535,22.5597,22.5288,22.5473,105400.0
2007-08-24 13:10:00,36.5,36.52,36.48,36.49,195400.0,22.5411,22.5535,22.5288,22.535,195400.0
2007-08-24 13:15:00,36.49,36.54,36.49,36.53,121200.0,22.535,22.5659,22.535,22.5597,121200.0
2007-08-24 13:20:00,36.53,36.54,36.5,36.51,106200.0,22.5597,22.5659,22.5411,22.5473,106200.0
2007-08-24 13:25:00,36.52,36.52,36.45,36.47,184000.0,22.5535,22.5535,22.5103,22.5226,184000.0
2007-08-24 13:30:00,36.46,36.49,36.4,36.4,113100.0,22.5164,22.535,22.4794,22.4794,113100.0
2007-08-24 13:35:00,36.41,36.5,36.39,36.5,106500.0,22.4856,22.5411,22.4732,22.5411,106500.0
2007-08-24 13:40:00,36.5,36.52,36.47,36.51,185400.0,22.5411,22.5535,22.5226,22.5473,185400.0
2007-08-24 13:45:00,36.51,36.52,36.47,36.49,64800.0,22.5473,22.5535,22.5226,22.535,64800.0
2007-08-24 13:50:00,36.49,36.5,36.48,36.49,78100.0,22.535,22.5411,22.5288,22.535,78100.0
2007-08-24 13:55:00,36.49,36.5,36.48,36.5,69000.0,22.535,22.5411,22.5288,22.5411,69000.0
2007-08-24 14:00:00,36.49,36.5,36.48,36.5,94000.0,22.535,22.5411,22.5288,22.5411,94000.0
2007-08-24 14:05:00,36.5,36.56,36.49,36.5,269300.0,22.5411,22.5782,22.535,22.5411,269300.0
2007-08-24 14:10:00,36.5,36.53,36.47,36.5,256100.0,22.5411,22.5597,22.5226,22.5411,256100.0
2007-08-24 14:15:00,36.5,36.51,36.46,36.47,102000.0,22.5411,22.5473,22.5164,22.5226,102000.0
2007-08-24 14:20:00,36.47,36.51,36.47,36.51,148100.0,22.5226,22.5473,22.5226,22.5473,148100.0
2007-08-24 14:25:00,36.5,36.51,36.45,36.49,130900.0,22.5411,22.5473,22.5103,22.535,130900.0
2007-08-24 14:30:00,36.49,36.49,36.46,36.49,53900.0,22.535,22.535,22.5164,22.535,53900.0
2007-08-24 14:35:00,36.49,36.51,36.42,36.42,127100.0,22.535,22.5473,22.4917,22.4917,127100.0
2007-08-24 14:40:00,36.42,36.48,36.4,36.48,115800.0,22.4917,22.5288,22.4794,22.5288,115800.0
2007-08-24 14:45:00,36.48,36.51,36.47,36.48,178300.0,22.5288,22.5473,22.5226,22.5288,178300.0
2007-08-24 14:50:00,36.49,36.59,36.46,36.53,307500.0,22.535,22.5967,22.5164,22.5597,307500.0
2007-08-24 14:55:00,36.54,36.55,36.5,36.54,187600.0,22.5659,22.572,22.5411,22.5659,187600.0
2007-08-24 15:00:00,36.54,36.54,36.48,36.49,182900.0,22.5659,22.5659,22.5288,22.535,182900.0
2007-08-24 15:05:00,36.49,36.5,36.42,36.45,154500.0,22.535,22.5411,22.4917,22.5103,154500.0
2007-08-24 15:10:00,36.45,36.51,36.44,36.49,108100.0,22.5103,22.5473,22.5041,22.535,108100.0
2007-08-24 15:15:00,36.5,36.51,36.47,36.49,174100.0,22.5411,22.5473,22.5226,22.535,174100.0
2007-08-24 15:20:00,36.49,36.5,36.43,36.43,236100.0,22.535,22.5411,22.4979,22.4979,236100.0
2007-08-24 15:25:00,36.44,36.5,36.43,36.47,153600.0,22.5041,22.5411,22.4979,22.5226,153600.0
2007-08-24 15:30:00,36.48,36.52,36.47,36.52,530800.0,22.5288,22.5535,22.5226,22.5535,530800.0
2007-08-24 15:35:00,36.51,36.55,36.49,36.55,284300.0,22.5473,22.572,22.535,22.572,284300.0
2007-08-24 15:40:00,36.55,36.61,36.53,36.56,400200.0,22.572,22.6091,22.5597,22.5782,400200.0
2007-08-24 15:45:00,36.55,36.58,36.53,36.58,304400.0,22.572,22.5906,22.5597,22.5906,304400.0
2007-08-24 15:50:00,36.58,36.64,36.58,36.59,369700.0,22.5906,22.6276,22.5906,22.5967,369700.0
2007-08-24 15:55:00,36.58,36.61,36.57,36.58,370200.0,22.5906,22.6091,22.5844,22.5906,370200.0
2007-08-27 09:30:00,36.37,36.54,36.31,36.4,220500.0,22.4609,22.5659,22.4238,22.4794,220500.0
2007-08-27 09:35:00,36.35,36.48,36.35,36.45,67400.0,22.4485,22.5288,22.4485,22.5103,67400.0
2007-08-27 09:40:00,36.45,36.51,36.39,36.49,106900.0,22.5103,22.5473,22.4732,22.535,106900.0
2007-08-27 09:45:00,36.48,36.49,36.45,36.48,121400.0,22.5288,22.535,22.5103,22.5288,121400.0
2007-08-27 09:50:00,36.47,36.51,36.43,36.5,150700.0,22.5226,22.5473,22.4979,22.5411,150700.0
2007-08-27 09:55:00,36.5,36.52,36.46,36.5,133800.0,22.5411,22.5535,22.5164,22.5411,133800.0
2007-08-27 10:00:00,36.5,36.58,36.25,36.4,292500.0,22.5411,22.5906,22.3868,22.4794,292500.0
2007-08-27 10:05:00,36.4,36.45,36.33,36.37,97600.0,22.4794,22.5103,22.4362,22.4609,97600.0
2007-08-27 10:10:00,36.38,36.42,36.35,36.4,122000.0,22.467,22.4917,22.4485,22.4794,122000.0
2007-08-27 10:15:00,36.4,36.43,36.37,36.4,132100.0,22.4794,22.4979,22.4609,22.4794,132100.0
2007-08-27 10:20:00,36.4,36.4,36.33,36.35,92600.0,22.4794,22.4794,22.4362,22.4485,92600.0
2007-08-27 10:25:00,36.34,36.35,36.26,36.35,94200.0,22.4423,22.4485,22.3929,22.4485,94200.0
2007-08-27 10:30:00,36.35,36.36,36.25,36.28,108000.0,22.4485,22.4547,22.3868,22.4053,108000.0
2007-08-27 10:35:00,36.27,36.36,36.2,36.35,170900.0,22.3991,22.4547,22.3559,22.4485,170900.0
2007-08-27 10:40:00,36.35,36.4,36.34,36.37,113500.0,22.4485,22.4794,22.4423,22.4609,113500.0
2007-08-27 10:45:00,36.37,36.4,36.34,36.36,130000.0,22.4609,22.4794,22.4423,22.4547,130000.0
2007-08-27 10:50:00,36.36,36.39,36.34,36.36,132700.0,22.4547,22.4732,22.4423,22.4547,132700.0
2007-08-27 10:55:00,36.35,36.39,36.33,36.34,167700.0,22.4485,22.4732,22.4362,22.4423,167700.0
2007-08-27 11:00:00,36.34,36.34,36.31,36.32,63500.0,22.4423,22.4423,22.4238,22.43,63500.0
2007-08-27 11:05:00,36.32,36.35,36.3,36.33,95100.0,22.43,22.4485,22.4176,22.4362,95100.0
2007-08-27 11:10:00,36.34,36.35,36.33,36.34,80200.0,22.4423,22.4485,22.4362,22.4423,80200.0
2007-08-27 11:15:00,36.35,36.35,36.32,36.33,144900.0,22.4485,22.4485,22.43,22.4362,144900.0
2007-08-27 11:20:00,36.33,36.37,36.32,36.35,197400.0,22.4362,22.4609,22.43,22.4485,197400.0
2007-08-27 11:25:00,36.35,36.38,36.33,36.34,173000.0,22.4485,22.467,22.4362,22.4423,173000.0
2007-08-27 11:30:00,36.34,36.35,36.32,36.34,89700.0,22.4423,22.4485,22.43,22.4423,89700.0
2007-08-27 11:35:00,36.34,36.36,36.33,36.35,126600.0,22.4423,22.4547,22.4362,22.4485,126600.0
2007-08-27 11:40:00,36.35,36.38,36.34,36.38,63200.0,22.4485,22.467,22.4423,22.467,63200.0
2007-08-27 11:45:00,36.37,36.4,36.36,36.38,96500.0,22.4609,22.4794,22.4547,22.467,96500.0
2007-08-27 11:50:00,36.37,36.39,36.36,36.38,92400.0,22.4609,22.4732,22.4547,22.467,92400.0
2007-08-27 11:55:00,36.38,36.4,36.37,36.38,79800.0,22.467,22.4794,22.4609,22.467,79800.0
2007-08-27 12:00:00,36.38,36.38,36.3,36.31,87500.0,22.467,22.467,22.4176,22.4238,87500.0
2007-08-27 12:05:00,36.31,36.33,36.3,36.32,56100.0,22.4238,22.4362,22.4176,22.43,56100.0
2007-08-27 12:10:00,36.31,36.32,36.27,36.31,138300.0,22.4238,22.43,22.3991,22.4238,138300.0
2007-08-27 12:15:00,36.31,36.34,36.3,36.33,79400.0,22.4238,22.4423,22.4176,22.4362,79400.0
2007-08-27 12:20:00,36.33,36.35,36.3,36.31,75300.0,22.4362,22.4485,22.4176,22.4238,75300.0
2007-08-27 12:25:00,36.3,36.33,36.29,36.32,64700.0,22.4176,22.4362,22.4115,22.43,64700.0
2007-08-27 12:30:00,36.33,36.33,36.3,36.31,41500.0,22.4362,22.4362,22.4176,22.4238,41500.0
2007-08-27 12:35:00,36.3,36.34,36.29,36.32,134700.0,22.4176,22.4423,22.4115,22.43,134700.0
2007-08-27 12:40:00,36.31,36.35,36.31,36.33,50100.0,22.4238,22.4485,22.4238,22.4362,50100.0
2007-08-27 12:45:00,36.33,36.34,36.3,36.31,88200.0,22.4362,22.4423,22.4176,22.4238,88200.0
2007-08-27 12:50:00,36.31,36.31,36.27,36.27,58400.0,22.4238,22.4238,22.3991,22.3991,58400.0
2007-08-27 12:55:00,36.27,36.29,36.25,36.28,97500.0,22.3991,22.4115,22.3868,22.4053,97500.0
2007-08-27 13:00:00,36.27,36.32,36.26,36.32,102100.0,22.3991,22.43,22.3929,22.43,102100.0
2007-08-27 13:05:00,36.32,36.4,36.31,36.34,183600.0,22.43,22.4794,22.4238,22.4423,183600.0
2007-08-27 13:10:00,36.34,36.34,36.23,36.25,332200.0,22.4423,22.4423,22.3744,22.3868,332200.0
2007-08-27 13:15:00,36.26,36.29,36.22,36.27,153000.0,22.3929,22.4115,22.3682,22.3991,153000.0
2007-08-27 13:20:00,36.27,36.28,36.2,36.27,127800.0,22.3991,22.4053,22.3559,22.3991,127800.0
2007-08-27 13:25:00,36.26,36.28,36.23,36.28,47400.0,22.3929,22.4053,22.3744,22.4053,47400.0
2007-08-27 13:30:00,36.28,36.28,36.23,36.26,45600.0,22.4053,22.4053,22.3744,22.3929,45600.0
2007-08-27 13:35:00,36.26,36.27,36.22,36.25,119900.0,22.3929,22.3991,22.3682,22.3868,119900.0
2007-08-27 13:40:00,36.26,36.26,36.22,36.26,151800.0,22.3929,22.3929,22.3682,22.3929,151800.0
2007-08-27 13:45:00,36.26,36.28,36.25,36.27,89900.0,22.3929,22.4053,22.3868,22.3991,89900.0
2007-08-27 13:50:00,36.26,36.27,36.17,36.2,127300.0,22.3929,22.3991,22.3374,22.3559,127300.0
2007-08-27 13:55:00,36.2,36.26,36.2,36.25,112400.0,22.3559,22.3929,22.3559,22.3868,112400.0
2007-08-27 14:00:00,36.25,36.28,36.24,36.25,72800.0,22.3868,22.4053,22.3806,22.3868,72800.0
2007-08-27 14:05:00,36.26,36.29,36.25,36.27,66400.0,22.3929,22.4115,22.3868,22.3991,66400.0
2007-08-27 14:10:00,36.26,36.3,36.23,36.29,97500.0,22.3929,22.4176,22.3744,22.4115,97500.0
2007-08-27 14:15:00,36.28,36.29,36.25,36.25,47300.0,22.4053,22.4115,22.3868,22.3868,47300.0
2007-08-27 14:20:00,36.26,36.29,36.25,36.25,148100.0,22.3929,22.4115,22.3868,22.3868,148100.0
2007-08-27 14:25:00,36.25,36.28,36.24,36.28,65500.0,22.3868,22.4053,22.3806,22.4053,65500.0
2007-08-27 14:30:00,36.28,36.36,36.28,36.32,170400.0,22.4053,22.4547,22.4053,22.43,170400.0
2007-08-27 14:35:00,36.32,36.37,36.3,36.34,125100.0,22.43,22.4609,22.4176,22.4423,125100.0
2007-08-27 14:40:00,36.34,36.34,36.28,36.29,96300.0,22.4423,22.4423,22.4053,22.4115,96300.0
2007-08-27 14:45:00,36.29,36.3,36.25,36.25,51300.0,22.4115,22.4176,22.3868,22.3868,51300.0
2007-08-27 14:50:00,36.25,36.29,36.25,36.26,114600.0,22.3868,22.4115,22.3868,22.3929,114600.0
2007-08-27 14:55:00,36.25,36.27,36.19,36.21,135300.0,22.3868,22.3991,22.3497,22.3621,135300.0
2007-08-27 15:00:00,36.21,36.29,36.17,36.28,185200.0,22.3621,22.4115,22.3374,22.4053,185200.0
2007-08-27 15:05:00,36.27,36.3,36.25,36.29,162100.0,22.3991,22.4176,22.3868,22.4115,162100.0
2007-08-27 15:10:00,36.3,36.33,36.28,36.33,144300.0,22.4176,22.4362,22.4053,22.4362,144300.0
2007-08-27 15:15:00,36.33,36.33,36.23,36.29,284900.0,22.4362,22.4362,22.3744,22.4115,284900.0
2007-08-27 15:20:00,36.29,36.31,36.25,36.27,131000.0,22.4115,22.4238,22.3868,22.3991,131000.0
2007-08-27 15:25:00,36.27,36.33,36.27,36.31,131300.0,22.3991,22.4362,22.3991,22.4238,131300.0
2007-08-27 15:30:00,36.3,36.35,36.29,36.3,156900.0,22.4176,22.4485,22.4115,22.4176,156900.0
2007-08-27 15:35:00,36.3,36.31,36.27,36.3,146600.0,22.4176,22.4238,22.3991,22.4176,146600.0
2007-08-27 15:40:00,36.29,36.32,36.28,36.29,396300.0,22.4115,22.43,22.4053,22.4115,396300.0
2007-08-27 15:45:00,36.29,36.31,36.25,36.25,199100.0,22.4115,22.4238,22.3868,22.3868,199100.0
2007-08-27 15:50:00,36.26,36.27,36.18,36.18,456400.0,22.3929,22.3991,22.3435,22.3435,456400.0
2007-08-27 15:55:00,36.18,36.2,36.08,36.15,501400.0,22.3435,22.3559,22.2818,22.325,501400.0
2007-08-28 09:30:00,35.7,35.88,35.65,35.79,347800.0,22.0471,22.1583,22.0162,22.1027,347800.0
2007-08-28 09:35:00,35.8,35.86,35.62,35.62,355100.0,22.1089,22.1459,21.9977,21.9977,355100.0
2007-08-28 09:40:00,35.62,35.73,35.58,35.62,373100.0,21.9977,22.0656,21.973,21.9977,373100.0
2007-08-28 09:45:00,35.61,35.69,35.54,35.57,405400.0,21.9915,22.0409,21.9483,21.9668,405400.0
2007-08-28 09:50:00,35.57,35.61,35.5,35.57,409600.0,21.9668,21.9915,21.9236,21.9668,409600.0
2007-08-28 09:55:00,35.58,35.63,35.53,35.61,146900.0,21.973,22.0039,21.9421,21.9915,146900.0
2007-08-28 10:00:00,35.62,35.73,35.61,35.61,220000.0,21.9977,22.0656,21.9915,21.9915,220000.0
2007-08-28 10:05:00,35.61,35.63,35.5,35.53,296500.0,21.9915,22.0039,21.9236,21.9421,296500.0
2007-08-28 10:10:00,35.52,35.6,35.52,35.6,192000.0,21.9359,21.9853,21.9359,21.9853,192000.0
2007-08-28 10:15:00,35.6,35.7,35.6,35.67,202700.0,21.9853,22.0471,21.9853,22.0286,202700.0
2007-08-28 10:20:00,35.67,35.79,35.64,35.72,185000.0,22.0286,22.1027,22.01,22.0594,185000.0
2007-08-28 10:25:00,35.73,35.76,35.63,35.65,140600.0,22.0656,22.0842,22.0039,22.0162,140600.0
2007-08-28 10:30:00,35.66,35.66,35.58,35.63,164900.0,22.0224,22.0224,21.973,22.0039,164900.0
2007-08-28 10:35:00,35.63,35.7,35.6,35.69,85700.0,22.0039,22.0471,21.9853,22.0409,85700.0
2007-08-28 10:40:00,35.69,35.72,35.58,35.59,206600.0,22.0409,22.0594,21.973,21.9792,206600.0
2007-08-28 10:45:00,35.6,35.62,35.55,35.6,178100.0,21.9853,21.9977,21.9545,21.9853,178100.0
2007-08-28 10:50:00,35.6,35.6,35.49,35.5,177300.0,21.9853,21.9853,21.9174,21.9236,177300.0
2007-08-28 10:55:00,35.5,35.58,35.5,35.58,127500.0,21.9236,21.973,21.9236,21.973,127500.0
2007-08-28 11:00:00,35.58,35.62,35.55,35.61,116100.0,21.973,21.9977,21.9545,21.9915,116100.0
2007-08-28 11:05:00,35.61,35.67,35.58,35.58,133700.0,21.9915,22.0286,21.973,21.973,133700.0
2007-08-28 11:10:00,35.58,35.59,35.51,35.53,274800.0,21.973,21.9792,21.9298,21.9421,274800.0
2007-08-28 11:15:00,35.52,35.56,35.5,35.51,148600.0,21.9359,21.9606,21.9236,21.9298,148600.0
2007-08-28 11:20:00,35.51,35.51,35.43,35.46,188600.0,21.9298,21.9298,21.8804,21.8989,188600.0
2007-08-28 11:25:00,35.46,35.56,35.45,35.53,303500.0,21.8989,21.9606,21.8927,21.9421,303500.0
2007-08-28 11:30:00,35.54,35.62,35.53,35.54,155000.0,21.9483,21.9977,21.9421,21.9483,155000.0
2007-08-28 11:35:00,35.55,35.55,35.43,35.47,136200.0,21.9545,21.9545,21.8804,21.9051,136200.0
2007-08-28 11:40:00,35.47,35.47,35.38,35.39,136200.0,21.9051,21.9051,21.8495,21.8557,136200.0
2007-08-28 11:45:00,35.4,35.43,35.35,35.42,133600.0,21.8618,21.8804,21.8309,21.8742,133600.0
2007-08-28 11:50:00,35.42,35.45,35.38,35.45,99700.0,21.8742,21.8927,21.8495,21.8927,99700.0
2007-08-28 11:55:00,35.45,35.5,35.43,35.49,255000.0,21.8927,21.9236,21.8804,21.9174,255000.0
2007-08-28 12:00:00,35.49,35.55,35.49,35.54,115000.0,21.9174,21.9545,21.9174,21.9483,115000.0
2007-08-28 12:05:00,35.53,35.56,35.53,35.55,89600.0,21.9421,21.9606,21.9421,21.9545,89600.0
2007-08-28 12:10:00,35.55,35.57,35.51,35.51,84000.0,21.9545,21.9668,21.9298,21.9298,84000.0
2007-08-28 12:15:00,35.51,35.58,35.5,35.57,160200.0,21.9298,21.973,21.9236,21.9668,160200.0
2007-08-28 12:20:00,35.56,35.57,35.5,35.54,159000.0,21.9606,21.9668,21.9236,21.9483,159000.0
2007-08-28 12:25:00,35.54,35.55,35.51,35.52,148600.0,21.9483,21.9545,21.9298,21.9359,148600.0
2007-08-28 12:30:00,35.52,35.56,35.52,35.54,181200.0,21.9359,21.9606,21.9359,21.9483,181200.0
2007-08-28 12:35:00,35.55,35.58,35.51,35.55,264600.0,21.9545,21.973,21.9298,21.9545,264600.0
2007-08-28 12:40:00,35.56,35.58,35.54,35.56,94400.0,21.9606,21.973,21.9483,21.9606,94400.0
2007-08-28 12:45:00,35.57,35.58,35.54,35.55,126600.0,21.9668,21.973,21.9483,21.9545,126600.0
2007-08-28 12:50:00,35.55,35.62,35.55,35.62,164900.0,21.9545,21.9977,21.9545,21.9977,164900.0
2007-08-28 12:55:00,35.61,35.61,35.54,35.58,138800.0,21.9915,21.9915,21.9483,21.973,138800.0
2007-08-28 13:00:00,35.58,35.59,35.56,35.56,114300.0,21.973,21.9792,21.9606,21.9606,114300.0
2007-08-28 13:05:00,35.56,35.57,35.51,35.53,129700.0,21.9606,21.9668,21.9298,21.9421,129700.0
2007-08-28 13:10:00,35.53,35.57,35.52,35.55,151200.0,21.9421,21.9668,21.9359,21.9545,151200.0
2007-08-28 13:15:00,35.55,35.57,35.51,35.56,125200.0,21.9545,21.9668,21.9298,21.9606,125200.0
2007-08-28 13:20:00,35.57,35.58,35.55,35.57,96200.0,21.9668,21.973,21.9545,21.9668,96200.0
2007-08-28 13:25:00,35.56,35.64,35.56,35.62,162800.0,21.9606,22.01,21.9606,21.9977,162800.0
2007-08-28 13:30:00,35.63,35.63,35.57,35.59,70300.0,22.0039,22.0039,21.9668,21.9792,70300.0
2007-08-28 13:35:00,35.6,35.68,35.58,35.66,85000.0,21.9853,22.0347,21.973,22.0224,85000.0
2007-08-28 13:40:00,35.66,35.67,35.63,35.64,127700.0,22.0224,22.0286,22.0039,22.01,127700.0
2007-08-28 13:45:00,35.64,35.66,35.56,35.61,180000.0,22.01,22.0224,21.9606,21.9915,180000.0
2007-08-28 13:50:00,35.6,35.62,35.58,35.62,81400.0,21.9853,21.9977,21.973,21.9977,81400.0
2007-08-28 13:55:00,35.62,35.62,35.5,35.51,272900.0,21.9977,21.9977,21.9236,21.9298,272900.0
2007-08-28 14:00:00,35.52,35.55,35.41,35.41,350900.0,21.9359,21.9545,21.868,21.868,350900.0
2007-08-28 14:05:00,35.41,35.52,35.38,35.48,244800.0,21.868,21.9359,21.8495,21.9112,244800.0
2007-08-28 14:10:00,35.48,35.5,35.38,35.41,337700.0,21.9112,21.9236,21.8495,21.868,337700.0
2007-08-28 14:15:00,35.41,35.48,35.37,35.43,272800.0,21.868,21.9112,21.8433,21.8804,272800.0
2007-08-28 14:20:00,35.43,35.5,35.41,35.47,115300.0,21.8804,21.9236,21.868,21.9051,115300.0
2007-08-28 14:25:00,35.47,35.52,35.46,35.5,102500.0,21.9051,21.9359,21.8989,21.9236,102500.0
2007-08-28 14:30:00,35.5,35.51,35.41,35.44,173700.0,21.9236,21.9298,21.868,21.8865,173700.0
2007-08-28 14:35:00,35.44,35.44,35.34,35.37,148900.0,21.8865,21.8865,21.8248,21.8433,148900.0
2007-08-28 14:40:00,35.36,35.4,35.33,35.4,194500.0,21.8371,21.8618,21.8186,21.8618,194500.0
2007-08-28 14:45:00,35.4,35.43,35.38,35.39,116800.0,21.8618,21.8804,21.8495,21.8557,116800.0
2007-08-28 14:50:00,35.39,35.42,35.35,35.38,112700.0,21.8557,21.8742,21.8309,21.8495,112700.0
2007-08-28 14:55:00,35.38,35.41,35.35,35.39,106400.0,21.8495,21.868,21.8309,21.8557,106400.0
2007-08-28 15:00:00,35.39,35.43,35.37,35.41,97600.0,21.8557,21.8804,21.8433,21.868,97600.0
2007-08-28 15:05:00,35.42,35.42,35.33,35.37,190300.0,21.8742,21.8742,21.8186,21.8433,190300.0
2007-08-28 15:10:00,35.38,35.41,35.35,35.37,198300.0,21.8495,21.868,21.8309,21.8433,198300.0
2007-08-28 15:15:00,35.37,35.41,35.34,35.36,129800.0,21.8433,21.868,21.8248,21.8371,129800.0
2007-08-28 15:20:00,35.37,35.37,35.26,35.26,277100.0,21.8433,21.8433,21.7754,21.7754,277100.0
2007-08-28 15:25:00,35.27,35.28,35.19,35.23,218000.0,21.7815,21.7877,21.7321,21.7568,218000.0
2007-08-28 15:30:00,35.23,35.25,35.17,35.21,279400.0,21.7568,21.7692,21.7198,21.7445,279400.0
2007-08-28 15:35:00,35.21,35.25,35.16,35.22,307600.0,21.7445,21.7692,21.7136,21.7507,307600.0
2007-08-28 15:40:00,35.22,35.24,35.16,35.2,499200.0,21.7507,21.763,21.7136,21.7383,499200.0
2007-08-28 15:45:00,35.21,35.32,35.17,35.24,863100.0,21.7445,21.8124,21.7198,21.763,863100.0
2007-08-28 15:50:00,35.25,35.26,35.13,35.2,1006200.0,21.7692,21.7754,21.6951,21.7383,1006200.0
2007-08-28 15:55:00,35.19,35.28,35.13,35.27,997200.0,21.7321,21.7877,21.6951,21.7815,997200.0
2007-08-29 09:30:00,35.35,35.61,35.35,35.6,305900.0,21.8309,21.9915,21.8309,21.9853,305900.0
2007-08-29 09:35:00,35.57,35.61,35.47,35.53,428500.0,21.9668,21.9915,21.9051,21.9421,428500.0
2007-08-29 09:40:00,35.52,35.55,35.46,35.47,238000.0,21.9359,21.9545,21.8989,21.9051,238000.0
2007-08-29 09:45:00,35.48,35.5,35.29,35.37,367700.0,21.9112,21.9236,21.7939,21.8433,367700.0
2007-08-29 09:50:00,35.37,35.46,35.27,35.29,244200.0,21.8433,21.8989,21.7815,21.7939,244200.0
2007-08-29 09:55:00,35.29,35.3,35.2,35.22,271700.0,21.7939,21.8001,21.7383,21.7507,271700.0
2007-08-29 10:00:00,35.23,35.24,35.14,35.16,264700.0,21.7568,21.763,21.7013,21.7136,264700.0
2007-08-29 10:05:00,35.15,35.15,35.02,35.03,277700.0,21.7074,21.7074,21.6272,21.6333,277700.0
2007-08-29 10:10:00,35.03,35.04,35.01,35.02,174300.0,21.6333,21.6395,21.621,21.6272,174300.0
2007-08-29 10:15:00,35.03,35.19,35.03,35.1,287400.0,21.6333,21.7321,21.6333,21.6766,287400.0
2007-08-29 10:20:00,35.11,35.27,35.11,35.24,127800.0,21.6827,21.7815,21.6827,21.763,127800.0
2007-08-29 10:25:00,35.25,35.26,35.2,35.21,117800.0,21.7692,21.7754,21.7383,21.7445,117800.0
2007-08-29 10:30:00,35.21,35.24,35.17,35.2,142300.0,21.7445,21.763,21.7198,21.7383,142300.0
2007-08-29 10:35:00,35.19,35.19,35.09,35.1,205600.0,21.7321,21.7321,21.6704,21.6766,205600.0
2007-08-29 10:40:00,35.09,35.14,35.04,35.11,185300.0,21.6704,21.7013,21.6395,21.6827,185300.0
2007-08-29 10:45:00,35.12,35.14,35.08,35.12,132500.0,21.6889,21.7013,21.6642,21.6889,132500.0
2007-08-29 10:50:00,35.12,35.23,35.11,35.23,139200.0,21.6889,21.7568,21.6827,21.7568,139200.0
2007-08-29 10:55:00,35.22,35.31,35.2,35.31,171900.0,21.7507,21.8062,21.7383,21.8062,171900.0
2007-08-29 11:00:00,35.31,35.51,35.28,35.5,262400.0,21.8062,21.9298,21.7877,21.9236,262400.0
2007-08-29 11:05:00,35.5,35.54,35.44,35.52,153800.0,21.9236,21.9483,21.8865,21.9359,153800.0
2007-08-29 11:10:00,35.52,35.55,35.48,35.5,139200.0,21.9359,21.9545,21.9112,21.9236,139200.0
2007-08-29 11:15:00,35.5,35.54,35.47,35.52,146000.0,21.9236,21.9483,21.9051,21.9359,146000.0
2007-08-29 11:20:00,35.52,35.53,35.47,35.49,136700.0,21.9359,21.9421,21.9051,21.9174,136700.0
2007-08-29 11:25:00,35.5,35.56,35.49,35.54,173700.0,21.9236,21.9606,21.9174,21.9483,173700.0
2007-08-29 11:30:00,35.54,35.58,35.54,35.57,137800.0,21.9483,21.973,21.9483,21.9668,137800.0
2007-08-29 11:35:00,35.57,35.7,35.57,35.66,223200.0,21.9668,22.0471,21.9668,22.0224,223200.0
2007-08-29 11:40:00,35.67,35.71,35.66,35.69,172100.0,22.0286,22.0533,22.0224,22.0409,172100.0
2007-08-29 11:45:00,35.69,35.75,35.69,35.74,262700.0,22.0409,22.078,22.0409,22.0718,262700.0
2007-08-29 11:50:00,35.74,35.76,35.72,35.76,171600.0,22.0718,22.0842,22.0594,22.0842,171600.0
2007-08-29 11:55:00,35.76,35.85,35.74,35.83,230000.0,22.0842,22.1397,22.0718,22.1274,230000.0
2007-08-29 12:00:00,35.84,35.84,35.75,35.75,153500.0,22.1336,22.1336,22.078,22.078,153500.0
2007-08-29 12:05:00,35.75,35.75,35.68,35.7,102900.0,22.078,22.078,22.0347,22.0471,102900.0
2007-08-29 12:10:00,35.71,35.73,35.66,35.69,109700.0,22.0533,22.0656,22.0224,22.0409,109700.0
2007-08-29 12:15:00,35.69,35.7,35.65,35.7,69100.0,22.0409,22.0471,22.0162,22.0471,69100.0
2007-08-29 12:20:00,35.7,35.71,35.66,35.66,90900.0,22.0471,22.0533,22.0224,22.0224,90900.0
2007-08-29 12:25:00,35.65,35.65,35.55,35.58,100200.0,22.0162,22.0162,21.9545,21.973,100200.0
2007-08-29 12:30:00,35.58,35.64,35.53,35.63,124100.0,21.973,22.01,21.9421,22.0039,124100.0
2007-08-29 12:35:00,35.63,35.65,35.56,35.6,125100.0,22.0039,22.0162,21.9606,21.9853,125100.0
2007-08-29 12:40:00,35.6,35.65,35.59,35.63,95800.0,21.9853,22.0162,21.9792,22.0039,95800.0
2007-08-29 12:45:00,35.64,35.64,35.58,35.6,118700.0,22.01,22.01,21.973,21.9853,118700.0
2007-08-29 12:50:00,35.59,35.6,35.53,35.54,115100.0,21.9792,21.9853,21.9421,21.9483,115100.0
2007-08-29 12:55:00,35.54,35.54,35.48,35.52,121900.0,21.9483,21.9483,21.9112,21.9359,121900.0
2007-08-29 13:00:00,35.52,35.55,35.5,35.53,110100.0,21.9359,21.9545,21.9236,21.9421,110100.0
2007-08-29 13:05:00,35.53,35.58,35.51,35.53,59900.0,21.9421,21.973,21.9298,21.9421,59900.0
2007-08-29 13:10:00,35.54,35.54,35.41,35.42,123100.0,21.9483,21.9483,21.868,21.8742,123100.0
2007-08-29 13:15:00,35.42,35.47,35.36,35.36,165900.0,21.8742,21.9051,21.8371,21.8371,165900.0
2007-08-29 13:20:00,35.37,35.4,35.34,35.38,119400.0,21.8433,21.8618,21.8248,21.8495,119400.0
2007-08-29 13:25:00,35.39,35.46,35.38,35.45,63700.0,21.8557,21.8989,21.8495,21.8927,63700.0
2007-08-29 13:30:00,35.45,35.51,35.44,35.44,110000.0,21.8927,21.9298,21.8865,21.8865,110000.0
2007-08-29 13:35:00,35.44,35.5,35.43,35.48,118400.0,21.8865,21.9236,21.8804,21.9112,118400.0
2007-08-29 13:40:00,35.48,35.53,35.47,35.5,60200.0,21.9112,21.9421,21.9051,21.9236,60200.0
2007-08-29 13:45:00,35.51,35.52,35.41,35.47,84300.0,21.9298,21.9359,21.868,21.9051,84300.0
2007-08-29 13:50:00,35.47,35.48,35.43,35.47,52000.0,21.9051,21.9112,21.8804,21.9051,52000.0
2007-08-29 13:55:00,35.48,35.55,35.46,35.53,126800.0,21.9112,21.9545,21.8989,21.9421,126800.0
2007-08-29 14:00:00,35.53,35.64,35.53,35.62,164100.0,21.9421,22.01,21.9421,21.9977,164100.0
2007-08-29 14:05:00,35.62,35.66,35.55,35.55,64300.0,21.9977,22.0224,21.9545,21.9545,64300.0
2007-08-29 14:10:00,35.55,35.58,35.51,35.56,104300.0,21.9545,21.973,21.9298,21.9606,104300.0
2007-08-29 14:15:00,35.56,35.59,35.51,35.51,81400.0,21.9606,21.9792,21.9298,21.9298,81400.0
2007-08-29 14:20:00,35.52,35.58,35.52,35.56,47800.0,21.9359,21.973,21.9359,21.9606,47800.0
2007-08-29 14:25:00,35.57,35.57,35.54,35.56,42900.0,21.9668,21.9668,21.9483,21.9606,42900.0
2007-08-29 14:30:00,35.56,35.7,35.53,35.66,142700.0,21.9606,22.0471,21.9421,22.0224,142700.0
2007-08-29 14:35:00,35.66,35.72,35.65,35.72,136800.0,22.0224,22.0594,22.0162,22.0594,136800.0
2007-08-29 14:40:00,35.72,35.72,35.66,35.69,203600.0,22.0594,22.0594,22.0224,22.0409,203600.0
2007-08-29 14:45:00,35.69,35.71,35.66,35.71,113800.0,22.0409,22.0533,22.0224,22.0533,113800.0
2007-08-29 14:50:00,35.71,35.72,35.64,35.65,130200.0,22.0533,22.0594,22.01,22.0162,130200.0
2007-08-29 14:55:00,35.66,35.69,35.64,35.66,131300.0,22.0224,22.0409,22.01,22.0224,131300.0
2007-08-29 15:00:00,35.66,35.72,35.65,35.67,162600.0,22.0224,22.0594,22.0162,22.0286,162600.0
2007-08-29 15:05:00,35.68,35.78,35.65,35.78,216100.0,22.0347,22.0965,22.0162,22.0965,216100.0
2007-08-29 15:10:00,35.78,35.94,35.78,35.9,618500.0,22.0965,22.1953,22.0965,22.1706,618500.0
2007-08-29 15:15:00,35.9,35.91,35.83,35.87,235100.0,22.1706,22.1768,22.1274,22.1521,235100.0
2007-08-29 15:20:00,35.87,35.87,35.81,35.84,297500.0,22.1521,22.1521,22.115,22.1336,297500.0
2007-08-29 15:25:00,35.84,35.86,35.8,35.84,146300.0,22.1336,22.1459,22.1089,22.1336,146300.0
2007-08-29 15:30:00,35.86,35.93,35.85,35.88,186700.0,22.1459,22.1891,22.1397,22.1583,186700.0
2007-08-29 15:35:00,35.87,35.94,35.86,35.91,267000.0,22.1521,22.1953,22.1459,22.1768,267000.0
2007-08-29 15:40:00,35.91,36.0,35.89,35.93,474200.0,22.1768,22.2324,22.1644,22.1891,474200.0
2007-08-29 15:45:00,35.93,36.03,35.92,35.96,517200.0,22.1891,22.2509,22.183,22.2077,517200.0
2007-08-29 15:50:00,35.95,36.1,35.9,36.09,686000.0,22.2015,22.2941,22.1706,22.2879,686000.0
2007-08-29 15:55:00,36.09,36.11,35.96,36.02,650200.0,22.2879,22.3003,22.2077,22.2447,650200.0
2007-08-30 09:30:00,35.8,35.8,35.52,35.55,2300.0,22.1089,22.1089,21.9359,21.9545,2300.0
2007-08-30 09:35:00,35.52,35.6,35.5,35.6,422300.0,21.9359,21.9853,21.9236,21.9853,422300.0
2007-08-30 09:40:00,35.61,35.67,35.57,35.6,442600.0,21.9915,22.0286,21.9668,21.9853,442600.0
2007-08-30 09:45:00,35.61,35.62,35.5,35.56,426700.0,21.9915,21.9977,21.9236,21.9606,426700.0
2007-08-30 09:50:00,35.56,35.71,35.5,35.65,466000.0,21.9606,22.0533,21.9236,22.0162,466000.0
2007-08-30 09:55:00,35.65,35.72,35.6,35.65,197700.0,22.0162,22.0594,21.9853,22.0162,197700.0
2007-08-30 10:00:00,35.66,35.68,35.52,35.57,205400.0,22.0224,22.0347,21.9359,21.9668,205400.0
2007-08-30 10:05:00,35.56,35.7,35.56,35.65,184300.0,21.9606,22.0471,21.9606,22.0162,184300.0
2007-08-30 10:10:00,35.66,35.68,35.58,35.62,159900.0,22.0224,22.0347,21.973,21.9977,159900.0
2007-08-30 10:15:00,35.62,35.66,35.58,35.65,133600.0,21.9977,22.0224,21.973,22.0162,133600.0
2007-08-30 10:20:00,35.64,35.73,35.57,35.6,119100.0,22.01,22.0656,21.9668,21.9853,119100.0
2007-08-30 10:25:00,35.6,35.74,35.59,35.73,177400.0,21.9853,22.0718,21.9792,22.0656,177400.0
2007-08-30 10:30:00,35.73,35.78,35.69,35.71,169300.0,22.0656,22.0965,22.0409,22.0533,169300.0
2007-08-30 10:35:00,35.7,35.76,35.68,35.69,175900.0,22.0471,22.0842,22.0347,22.0409,175900.0
2007-08-30 10:40:00,35.69,35.75,35.68,35.75,129100.0,22.0409,22.078,22.0347,22.078,129100.0
2007-08-30 10:45:00,35.75,35.78,35.69,35.76,165300.0,22.078,22.0965,22.0409,22.0842,165300.0
2007-08-30 10:50:00,35.76,35.9,35.75,35.83,143200.0,22.0842,22.1706,22.078,22.1274,143200.0
2007-08-30 10:55:00,35.83,35.89,35.81,35.86,197700.0,22.1274,22.1644,22.115,22.1459,197700.0
2007-08-30 11:00:00,35.86,35.95,35.84,35.87,205700.0,22.1459,22.2015,22.1336,22.1521,205700.0
2007-08-30 11:05:00,35.86,35.88,35.82,35.86,127100.0,22.1459,22.1583,22.1212,22.1459,127100.0
2007-08-30 11:10:00,35.86,35.98,35.85,35.97,156100.0,22.1459,22.22,22.1397,22.2138,156100.0
2007-08-30 11:15:00,35.97,36.05,35.94,36.04,163400.0,22.2138,22.2632,22.1953,22.2571,163400.0
2007-08-30 11:20:00,36.05,36.09,35.96,35.96,266100.0,22.2632,22.2879,22.2077,22.2077,266100.0
2007-08-30 11:25:00,35.96,35.98,35.83,35.97,158300.0,22.2077,22.22,22.1274,22.2138,158300.0
2007-08-30 11:30:00,35.96,35.97,35.86,35.93,96800.0,22.2077,22.2138,22.1459,22.1891,96800.0
2007-08-30 11:35:00,35.93,36.05,35.93,36.02,164600.0,22.1891,22.2632,22.1891,22.2447,164600.0
2007-08-30 11:40:00,36.03,36.09,35.99,36.08,179800.0,22.2509,22.2879,22.2262,22.2818,179800.0
2007-08-30 11:45:00,36.08,36.09,36.01,36.04,104400.0,22.2818,22.2879,22.2385,22.2571,104400.0
2007-08-30 11:50:00,36.04,36.04,35.92,35.93,223400.0,22.2571,22.2571,22.183,22.1891,223400.0
2007-08-30 11:55:00,35.93,35.98,35.92,35.95,187700.0,22.1891,22.22,22.183,22.2015,187700.0
2007-08-30 12:00:00,35.95,35.96,35.87,35.88,194300.0,22.2015,22.2077,22.1521,22.1583,194300.0
2007-08-30 12:05:00,35.88,35.88,35.76,35.79,180900.0,22.1583,22.1583,22.0842,22.1027,180900.0
2007-08-30 12:10:00,35.79,35.85,35.78,35.83,101200.0,22.1027,22.1397,22.0965,22.1274,101200.0
2007-08-30 12:15:00,35.83,35.92,35.72,35.73,148900.0,22.1274,22.183,22.0594,22.0656,148900.0
2007-08-30 12:20:00,35.72,35.89,35.63,35.83,162400.0,22.0594,22.1644,22.0039,22.1274,162400.0
2007-08-30 12:25:00,35.82,35.87,35.74,35.8,130500.0,22.1212,22.1521,22.0718,22.1089,130500.0
2007-08-30 12:30:00,35.8,35.9,35.76,35.88,149100.0,22.1089,22.1706,22.0842,22.1583,149100.0
2007-08-30 12:35:00,35.88,35.92,35.82,35.89,114200.0,22.1583,22.183,22.1212,22.1644,114200.0
2007-08-30 12:40:00,35.9,35.94,35.87,35.94,71300.0,22.1706,22.1953,22.1521,22.1953,71300.0
2007-08-30 12:45:00,35.95,35.95,35.91,35.93,72200.0,22.2015,22.2015,22.1768,22.1891,72200.0
2007-08-30 12:50:00,35.93,35.95,35.91,35.95,47600.0,22.1891,22.2015,22.1768,22.2015,47600.0
2007-08-30 12:55:00,35.95,35.99,35.93,35.95,221000.0,22.2015,22.2262,22.1891,22.2015,221000.0
2007-08-30 13:00:00,35.95,36.02,35.93,36.0,151500.0,22.2015,22.2447,22.1891,22.2324,151500.0
2007-08-30 13:05:00,36.0,36.03,35.97,36.01,144900.0,22.2324,22.2509,22.2138,22.2385,144900.0
2007-08-30 13:10:00,36.01,36.02,35.96,35.99,110700.0,22.2385,22.2447,22.2077,22.2262,110700.0
2007-08-30 13:15:00,35.99,36.0,35.94,35.96,73600.0,22.2262,22.2324,22.1953,22.2077,73600.0
2007-08-30 13:20:00,35.96,35.96,35.91,35.92,34200.0,22.2077,22.2077,22.1768,22.183,34200.0
2007-08-30 13:25:00,35.91,35.91,35.82,35.89,83200.0,22.1768,22.1768,22.1212,22.1644,83200.0
2007-08-30 13:30:00,35.89,35.89,35.73,35.77,165700.0,22.1644,22.1644,22.0656,22.0903,165700.0
2007-08-30 13:35:00,35.76,35.81,35.76,35.79,61500.0,22.0842,22.115,22.0842,22.1027,61500.0
2007-08-30 13:40:00,35.8,35.8,35.68,35.73,138800.0,22.1089,22.1089,22.0347,22.0656,138800.0
2007-08-30 13:45:00,35.74,35.74,35.66,35.7,130700.0,22.0718,22.0718,22.0224,22.0471,130700.0
2007-08-30 13:50:00,35.71,35.76,35.66,35.73,160500.0,22.0533,22.0842,22.0224,22.0656,160500.0
2007-08-30 13:55:00,35.73,35.81,35.72,35.8,128900.0,22.0656,22.115,22.0594,22.1089,128900.0
2007-08-30 14:00:00,35.8,35.94,35.78,35.78,125700.0,22.1089,22.1953,22.0965,22.0965,125700.0
2007-08-30 14:05:00,35.78,35.79,35.72,35.73,108200.0,22.0965,22.1027,22.0594,22.0656,108200.0
2007-08-30 14:10:00,35.73,35.78,35.72,35.75,117400.0,22.0656,22.0965,22.0594,22.078,117400.0
2007-08-30 14:15:00,35.76,35.78,35.72,35.76,96500.0,22.0842,22.0965,22.0594,22.0842,96500.0
2007-08-30 14:20:00,35.76,35.79,35.73,35.79,143600.0,22.0842,22.1027,22.0656,22.1027,143600.0
2007-08-30 14:25:00,35.78,35.81,35.74,35.75,136800.0,22.0965,22.115,22.0718,22.078,136800.0
2007-08-30 14:30:00,35.75,35.82,35.74,35.75,242300.0,22.078,22.1212,22.0718,22.078,242300.0
2007-08-30 14:35:00,35.75,35.81,35.74,35.78,131100.0,22.078,22.115,22.0718,22.0965,131100.0
2007-08-30 14:40:00,35.77,35.8,35.76,35.76,124500.0,22.0903,22.1089,22.0842,22.0842,124500.0
2007-08-30 14:45:00,35.77,35.79,35.7,35.76,273100.0,22.0903,22.1027,22.0471,22.0842,273100.0
2007-08-30 14:50:00,35.76,35.81,35.71,35.79,203700.0,22.0842,22.115,22.0533,22.1027,203700.0
2007-08-30 14:55:00,35.79,35.85,35.75,35.76,217100.0,22.1027,22.1397,22.078,22.0842,217100.0
2007-08-30 15:00:00,35.76,35.83,35.75,35.79,154800.0,22.0842,22.1274,22.078,22.1027,154800.0
2007-08-30 15:05:00,35.79,35.86,35.74,35.81,184400.0,22.1027,22.1459,22.0718,22.115,184400.0
2007-08-30 15:10:00,35.81,35.91,35.78,35.84,173500.0,22.115,22.1768,22.0965,22.1336,173500.0
2007-08-30 15:15:00,35.84,35.87,35.81,35.84,81800.0,22.1336,22.1521,22.115,22.1336,81800.0
2007-08-30 15:20:00,35.84,35.93,35.81,35.89,115400.0,22.1336,22.1891,22.115,22.1644,115400.0
2007-08-30 15:25:00,35.89,35.92,35.79,35.83,151200.0,22.1644,22.183,22.1027,22.1274,151200.0
2007-08-30 15:30:00,35.83,35.88,35.8,35.83,111400.0,22.1274,22.1583,22.1089,22.1274,111400.0
2007-08-30 15:35:00,35.84,35.84,35.77,35.79,161500.0,22.1336,22.1336,22.0903,22.1027,161500.0
2007-08-30 15:40:00,35.78,35.81,35.73,35.76,564600.0,22.0965,22.115,22.0656,22.0842,564600.0
2007-08-30 15:45:00,35.76,35.8,35.72,35.75,395000.0,22.0842,22.1089,22.0594,22.078,395000.0
2007-08-30 15:50:00,35.76,35.85,35.74,35.83,237100.0,22.0842,22.1397,22.0718,22.1274,237100.0
2007-08-30 15:55:00,35.82,35.83,35.76,35.76,544500.0,22.1212,22.1274,22.0842,22.0842,544500.0
2007-08-31 09:30:00,36.38,36.7,36.2,36.55,574000.0,22.467,22.6647,22.3559,22.572,574000.0
2007-08-31 09:35:00,36.55,36.61,36.43,36.51,377200.0,22.572,22.6091,22.4979,22.5473,377200.0
2007-08-31 09:40:00,36.51,36.52,36.35,36.36,228300.0,22.5473,22.5535,22.4485,22.4547,228300.0
2007-08-31 09:45:00,36.36,36.45,36.32,36.43,209800.0,22.4547,22.5103,22.43,22.4979,209800.0
2007-08-31 09:50:00,36.43,36.5,36.39,36.4,276900.0,22.4979,22.5411,22.4732,22.4794,276900.0
2007-08-31 09:55:00,36.39,36.42,36.35,36.39,142800.0,22.4732,22.4917,22.4485,22.4732,142800.0
2007-08-31 10:00:00,36.4,36.58,36.22,36.34,532000.0,22.4794,22.5906,22.3682,22.4423,532000.0
2007-08-31 10:05:00,36.34,36.54,36.3,36.35,338100.0,22.4423,22.5659,22.4176,22.4485,338100.0
2007-08-31 10:10:00,36.35,36.38,36.15,36.2,451500.0,22.4485,22.467,22.325,22.3559,451500.0
2007-08-31 10:15:00,36.21,36.33,36.16,36.33,218100.0,22.3621,22.4362,22.3312,22.4362,218100.0
2007-08-31 10:20:00,36.34,36.38,36.26,36.29,170500.0,22.4423,22.467,22.3929,22.4115,170500.0
2007-08-31 10:25:00,36.29,36.35,36.22,36.34,199100.0,22.4115,22.4485,22.3682,22.4423,199100.0
2007-08-31 10:30:00,36.34,36.54,36.34,36.51,505200.0,22.4423,22.5659,22.4423,22.5473,505200.0
2007-08-31 10:35:00,36.51,36.56,36.45,36.45,195000.0,22.5473,22.5782,22.5103,22.5103,195000.0
2007-08-31 10:40:00,36.45,36.54,36.39,36.39,152200.0,22.5103,22.5659,22.4732,22.4732,152200.0
2007-08-31 10:45:00,36.39,36.44,36.36,36.41,198200.0,22.4732,22.5041,22.4547,22.4856,198200.0
2007-08-31 10:50:00,36.41,36.43,36.35,36.41,136000.0,22.4856,22.4979,22.4485,22.4856,136000.0
2007-08-31 10:55:00,36.41,36.42,36.29,36.29,120400.0,22.4856,22.4917,22.4115,22.4115,120400.0
2007-08-31 11:00:00,36.29,36.38,36.24,36.26,173200.0,22.4115,22.467,22.3806,22.3929,173200.0
2007-08-31 11:05:00,36.26,36.35,36.13,36.14,257700.0,22.3929,22.4485,22.3126,22.3188,257700.0
2007-08-31 11:10:00,36.14,36.37,36.1,36.37,273800.0,22.3188,22.4609,22.2941,22.4609,273800.0
2007-08-31 11:15:00,36.37,36.4,36.16,36.29,134200.0,22.4609,22.4794,22.3312,22.4115,134200.0
2007-08-31 11:20:00,36.3,36.3,36.2,36.26,146200.0,22.4176,22.4176,22.3559,22.3929,146200.0
2007-08-31 11:25:00,36.26,36.29,36.22,36.28,92300.0,22.3929,22.4115,22.3682,22.4053,92300.0
2007-08-31 11:30:00,36.28,36.37,36.27,36.36,146800.0,22.4053,22.4609,22.3991,22.4547,146800.0
2007-08-31 11:35:00,36.36,36.4,36.33,36.38,111700.0,22.4547,22.4794,22.4362,22.467,111700.0
2007-08-31 11:40:00,36.38,36.39,36.33,36.34,81000.0,22.467,22.4732,22.4362,22.4423,81000.0
2007-08-31 11:45:00,36.34,36.39,36.31,36.39,78200.0,22.4423,22.4732,22.4238,22.4732,78200.0
2007-08-31 11:50:00,36.38,36.5,36.38,36.47,213000.0,22.467,22.5411,22.467,22.5226,213000.0
2007-08-31 11:55:00,36.46,36.57,36.46,36.53,199700.0,22.5164,22.5844,22.5164,22.5597,199700.0
2007-08-31 12:00:00,36.53,36.57,36.47,36.54,159600.0,22.5597,22.5844,22.5226,22.5659,159600.0
2007-08-31 12:05:00,36.54,36.58,36.51,36.55,119500.0,22.5659,22.5906,22.5473,22.572,119500.0
2007-08-31 12:10:00,36.54,36.57,36.53,36.53,86300.0,22.5659,22.5844,22.5597,22.5597,86300.0
2007-08-31 12:15:00,36.53,36.59,36.52,36.58,92300.0,22.5597,22.5967,22.5535,22.5906,92300.0
2007-08-31 12:20:00,36.58,36.65,36.57,36.61,161500.0,22.5906,22.6338,22.5844,22.6091,161500.0
2007-08-31 12:25:00,36.6,36.65,36.56,36.63,117800.0,22.6029,22.6338,22.5782,22.6214,117800.0
2007-08-31 12:30:00,36.63,36.73,36.62,36.71,180900.0,22.6214,22.6832,22.6153,22.6708,180900.0
2007-08-31 12:35:00,36.71,36.75,36.69,36.74,173200.0,22.6708,22.6955,22.6585,22.6894,173200.0
2007-08-31 12:40:00,36.74,36.78,36.7,36.77,123700.0,22.6894,22.7141,22.6647,22.7079,123700.0
2007-08-31 12:45:00,36.77,36.78,36.71,36.72,108900.0,22.7079,22.7141,22.6708,22.677,108900.0
2007-08-31 12:50:00,36.72,36.72,36.64,36.66,91400.0,22.677,22.677,22.6276,22.64,91400.0
2007-08-31 12:55:00,36.66,36.68,36.59,36.6,142900.0,22.64,22.6523,22.5967,22.6029,142900.0
2007-08-31 13:00:00,36.59,36.6,36.5,36.53,102900.0,22.5967,22.6029,22.5411,22.5597,102900.0
2007-08-31 13:05:00,36.52,36.52,36.37,36.44,301300.0,22.5535,22.5535,22.4609,22.5041,301300.0
2007-08-31 13:10:00,36.45,36.48,36.43,36.48,62300.0,22.5103,22.5288,22.4979,22.5288,62300.0
2007-08-31 13:15:00,36.47,36.5,36.43,36.44,79700.0,22.5226,22.5411,22.4979,22.5041,79700.0
2007-08-31 13:20:00,36.44,36.47,36.41,36.46,58200.0,22.5041,22.5226,22.4856,22.5164,58200.0
2007-08-31 13:25:00,36.46,36.52,36.45,36.52,58900.0,22.5164,22.5535,22.5103,22.5535,58900.0
2007-08-31 13:30:00,36.51,36.53,36.41,36.43,118100.0,22.5473,22.5597,22.4856,22.4979,118100.0
2007-08-31 13:35:00,36.43,36.51,36.43,36.49,59100.0,22.4979,22.5473,22.4979,22.535,59100.0
2007-08-31 13:40:00,36.5,36.5,36.47,36.48,101900.0,22.5411,22.5411,22.5226,22.5288,101900.0
2007-08-31 13:45:00,36.48,36.5,36.42,36.49,169100.0,22.5288,22.5411,22.4917,22.535,169100.0
2007-08-31 13:50:00,36.49,36.55,36.46,36.54,151000.0,22.535,22.572,22.5164,22.5659,151000.0
2007-08-31 13:55:00,36.55,36.57,36.51,36.55,104300.0,22.572,22.5844,22.5473,22.572,104300.0
2007-08-31 14:00:00,36.55,36.62,36.54,36.58,132500.0,22.572,22.6153,22.5659,22.5906,132500.0
2007-08-31 14:05:00,36.58,36.59,36.54,36.59,42400.0,22.5906,22.5967,22.5659,22.5967,42400.0
2007-08-31 14:10:00,36.58,36.6,36.55,36.56,94100.0,22.5906,22.6029,22.572,22.5782,94100.0
2007-08-31 14:15:00,36.56,36.61,36.56,36.57,80700.0,22.5782,22.6091,22.5782,22.5844,80700.0
2007-08-31 14:20:00,36.57,36.58,36.48,36.51,125200.0,22.5844,22.5906,22.5288,22.5473,125200.0
2007-08-31 14:25:00,36.51,36.55,36.5,36.5,49300.0,22.5473,22.572,22.5411,22.5411,49300.0
2007-08-31 14:30:00,36.51,36.55,36.5,36.53,47600.0,22.5473,22.572,22.5411,22.5597,47600.0
2007-08-31 14:35:00,36.53,36.59,36.5,36.56,127200.0,22.5597,22.5967,22.5411,22.5782,127200.0
2007-08-31 14:40:00,36.56,36.59,36.54,36.58,41400.0,22.5782,22.5967,22.5659,22.5906,41400.0
2007-08-31 14:45:00,36.57,36.59,36.53,36.53,52500.0,22.5844,22.5967,22.5597,22.5597,52500.0
2007-08-31 14:50:00,36.53,36.56,36.48,36.49,127400.0,22.5597,22.5782,22.5288,22.535,127400.0
2007-08-31 14:55:00,36.48,36.48,36.45,36.45,83500.0,22.5288,22.5288,22.5103,22.5103,83500.0
2007-08-31 15:00:00,36.45,36.56,36.45,36.56,119500.0,22.5103,22.5782,22.5103,22.5782,119500.0
2007-08-31 15:05:00,36.55,36.57,36.55,36.56,52900.0,22.572,22.5844,22.572,22.5782,52900.0
2007-08-31 15:10:00,36.56,36.62,36.54,36.58,101300.0,22.5782,22.6153,22.5659,22.5906,101300.0
2007-08-31 15:15:00,36.58,36.62,36.57,36.61,130700.0,22.5906,22.6153,22.5844,22.6091,130700.0
2007-08-31 15:20:00,36.6,36.61,36.49,36.53,175200.0,22.6029,22.6091,22.535,22.5597,175200.0
2007-08-31 15:25:00,36.53,36.59,36.53,36.57,93600.0,22.5597,22.5967,22.5597,22.5844,93600.0
2007-08-31 15:30:00,36.57,36.64,36.57,36.61,127600.0,22.5844,22.6276,22.5844,22.6091,127600.0
2007-08-31 15:35:00,36.61,36.72,36.61,36.68,183500.0,22.6091,22.677,22.6091,22.6523,183500.0
2007-08-31 15:40:00,36.68,36.77,36.67,36.76,330800.0,22.6523,22.7079,22.6461,22.7017,330800.0
2007-08-31 15:45:00,36.76,36.77,36.67,36.68,285800.0,22.7017,22.7079,22.6461,22.6523,285800.0
2007-08-31 15:50:00,36.67,36.73,36.61,36.63,450100.0,22.6461,22.6832,22.6091,22.6214,450100.0
2007-08-31 15:55:00,36.64,36.64,36.47,36.51,606300.0,22.6276,22.6276,22.5226,22.5473,606300.0
2007-09-04 09:30:00,36.48,36.5,36.26,36.42,330600.0,22.5288,22.5411,22.3929,22.4917,330600.0
2007-09-04 09:35:00,36.43,36.43,36.34,36.35,106000.0,22.4979,22.4979,22.4423,22.4485,106000.0
2007-09-04 09:40:00,36.34,36.39,36.23,36.36,169500.0,22.4423,22.4732,22.3744,22.4547,169500.0
2007-09-04 09:45:00,36.36,36.39,36.33,36.37,230600.0,22.4547,22.4732,22.4362,22.4609,230600.0
2007-09-04 09:50:00,36.37,36.5,36.36,36.41,288400.0,22.4609,22.5411,22.4547,22.4856,288400.0
2007-09-04 09:55:00,36.41,36.5,36.41,36.49,204400.0,22.4856,22.5411,22.4856,22.535,204400.0
2007-09-04 10:00:00,36.49,36.53,36.43,36.46,299900.0,22.535,22.5597,22.4979,22.5164,299900.0
2007-09-04 10:05:00,36.45,36.55,36.45,36.46,147900.0,22.5103,22.572,22.5103,22.5164,147900.0
2007-09-04 10:10:00,36.46,36.48,36.44,36.46,79400.0,22.5164,22.5288,22.5041,22.5164,79400.0
2007-09-04 10:15:00,36.47,36.48,36.39,36.4,147900.0,22.5226,22.5288,22.4732,22.4794,147900.0
2007-09-04 10:20:00,36.4,36.47,36.37,36.4,148900.0,22.4794,22.5226,22.4609,22.4794,148900.0
2007-09-04 10:25:00,36.39,36.53,36.38,36.49,245400.0,22.4732,22.5597,22.467,22.535,245400.0
2007-09-04 10:30:00,36.48,36.55,36.45,36.47,170000.0,22.5288,22.572,22.5103,22.5226,170000.0
2007-09-04 10:35:00,36.47,36.58,36.46,36.55,136500.0,22.5226,22.5906,22.5164,22.572,136500.0
2007-09-04 10:40:00,36.55,36.56,36.46,36.47,94700.0,22.572,22.5782,22.5164,22.5226,94700.0
2007-09-04 10:45:00,36.47,36.49,36.43,36.43,120600.0,22.5226,22.535,22.4979,22.4979,120600.0
2007-09-04 10:50:00,36.44,36.45,36.41,36.42,150700.0,22.5041,22.5103,22.4856,22.4917,150700.0
2007-09-04 10:55:00,36.42,36.43,36.38,36.38,157600.0,22.4917,22.4979,22.467,22.467,157600.0
2007-09-04 11:00:00,36.39,36.4,36.32,36.33,104000.0,22.4732,22.4794,22.43,22.4362,104000.0
2007-09-04 11:05:00,36.33,36.43,36.33,36.4,157600.0,22.4362,22.4979,22.4362,22.4794,157600.0
2007-09-04 11:10:00,36.4,36.43,36.38,36.42,110800.0,22.4794,22.4979,22.467,22.4917,110800.0
2007-09-04 11:15:00,36.43,36.46,36.41,36.41,136500.0,22.4979,22.5164,22.4856,22.4856,136500.0
2007-09-04 11:20:00,36.42,36.49,36.4,36.46,128900.0,22.4917,22.535,22.4794,22.5164,128900.0
2007-09-04 11:25:00,36.46,36.46,36.42,36.45,113100.0,22.5164,22.5164,22.4917,22.5103,113100.0
2007-09-04 11:30:00,36.46,36.5,36.43,36.5,98800.0,22.5164,22.5411,22.4979,22.5411,98800.0
2007-09-04 11:35:00,36.5,36.55,36.5,36.55,119600.0,22.5411,22.572,22.5411,22.572,119600.0
2007-09-04 11:40:00,36.55,36.58,36.5,36.55,169400.0,22.572,22.5906,22.5411,22.572,169400.0
2007-09-04 11:45:00,36.54,36.58,36.52,36.53,110400.0,22.5659,22.5906,22.5535,22.5597,110400.0
2007-09-04 11:50:00,36.53,36.57,36.52,36.56,44600.0,22.5597,22.5844,22.5535,22.5782,44600.0
2007-09-04 11:55:00,36.56,36.56,36.48,36.51,66700.0,22.5782,22.5782,22.5288,22.5473,66700.0
2007-09-04 12:00:00,36.51,36.54,36.43,36.43,78800.0,22.5473,22.5659,22.4979,22.4979,78800.0
2007-09-04 12:05:00,36.43,36.49,36.43,36.48,39000.0,22.4979,22.535,22.4979,22.5288,39000.0
2007-09-04 12:10:00,36.49,36.5,36.46,36.48,65200.0,22.535,22.5411,22.5164,22.5288,65200.0
2007-09-04 12:15:00,36.48,36.49,36.41,36.44,79900.0,22.5288,22.535,22.4856,22.5041,79900.0
2007-09-04 12:20:00,36.44,36.5,36.42,36.49,83900.0,22.5041,22.5411,22.4917,22.535,83900.0
2007-09-04 12:25:00,36.49,36.53,36.49,36.51,40100.0,22.535,22.5597,22.535,22.5473,40100.0
2007-09-04 12:30:00,36.51,36.54,36.51,36.54,60200.0,22.5473,22.5659,22.5473,22.5659,60200.0
2007-09-04 12:35:00,36.53,36.55,36.51,36.53,81700.0,22.5597,22.572,22.5473,22.5597,81700.0
2007-09-04 12:40:00,36.53,36.55,36.51,36.53,43800.0,22.5597,22.572,22.5473,22.5597,43800.0
2007-09-04 12:45:00,36.53,36.57,36.48,36.5,89300.0,22.5597,22.5844,22.5288,22.5411,89300.0
2007-09-04 12:50:00,36.51,36.53,36.49,36.53,64200.0,22.5473,22.5597,22.535,22.5597,64200.0
2007-09-04 12:55:00,36.52,36.54,36.5,36.5,57700.0,22.5535,22.5659,22.5411,22.5411,57700.0
2007-09-04 13:00:00,36.51,36.54,36.49,36.54,64300.0,22.5473,22.5659,22.535,22.5659,64300.0
2007-09-04 13:05:00,36.54,36.54,36.5,36.51,67200.0,22.5659,22.5659,22.5411,22.5473,67200.0
2007-09-04 13:10:00,36.5,36.66,36.5,36.62,140600.0,22.5411,22.64,22.5411,22.6153,140600.0
2007-09-04 13:15:00,36.63,36.66,36.61,36.61,86100.0,22.6214,22.64,22.6091,22.6091,86100.0
2007-09-04 13:20:00,36.61,36.66,36.61,36.61,92800.0,22.6091,22.64,22.6091,22.6091,92800.0
2007-09-04 13:25:00,36.61,36.62,36.54,36.56,156700.0,22.6091,22.6153,22.5659,22.5782,156700.0
2007-09-04 13:30:00,36.56,36.61,36.55,36.61,68400.0,22.5782,22.6091,22.572,22.6091,68400.0
2007-09-04 13:35:00,36.61,36.61,36.54,36.54,98700.0,22.6091,22.6091,22.5659,22.5659,98700.0
2007-09-04 13:40:00,36.54,36.55,36.49,36.49,71100.0,22.5659,22.572,22.535,22.535,71100.0
2007-09-04 13:45:00,36.49,36.58,36.49,36.52,87400.0,22.535,22.5906,22.535,22.5535,87400.0
2007-09-04 13:50:00,36.52,36.54,36.47,36.47,77000.0,22.5535,22.5659,22.5226,22.5226,77000.0
2007-09-04 13:55:00,36.47,36.5,36.46,36.47,62100.0,22.5226,22.5411,22.5164,22.5226,62100.0
2007-09-04 14:00:00,36.47,36.47,36.4,36.42,90200.0,22.5226,22.5226,22.4794,22.4917,90200.0
2007-09-04 14:05:00,36.41,36.49,36.4,36.43,113000.0,22.4856,22.535,22.4794,22.4979,113000.0
2007-09-04 14:10:00,36.43,36.49,36.39,36.49,98300.0,22.4979,22.535,22.4732,22.535,98300.0
2007-09-04 14:15:00,36.49,36.56,36.48,36.56,128300.0,22.535,22.5782,22.5288,22.5782,128300.0
2007-09-04 14:20:00,36.55,36.57,36.51,36.57,93000.0,22.572,22.5844,22.5473,22.5844,93000.0
2007-09-04 14:25:00,36.57,36.62,36.52,36.53,152900.0,22.5844,22.6153,22.5535,22.5597,152900.0
2007-09-04 14:30:00,36.53,36.62,36.52,36.6,149100.0,22.5597,22.6153,22.5535,22.6029,149100.0
2007-09-04 14:35:00,36.59,36.61,36.57,36.6,60100.0,22.5967,22.6091,22.5844,22.6029,60100.0
2007-09-04 14:40:00,36.59,36.59,36.55,36.58,107500.0,22.5967,22.5967,22.572,22.5906,107500.0
2007-09-04 14:45:00,36.58,36.61,36.56,36.58,114000.0,22.5906,22.6091,22.5782,22.5906,114000.0
2007-09-04 14:50:00,36.58,36.58,36.52,36.56,138700.0,22.5906,22.5906,22.5535,22.5782,138700.0
2007-09-04 14:55:00,36.56,36.58,36.55,36.58,111300.0,22.5782,22.5906,22.572,22.5906,111300.0
2007-09-04 15:00:00,36.57,36.65,36.57,36.63,148500.0,22.5844,22.6338,22.5844,22.6214,148500.0
2007-09-04 15:05:00,36.63,36.72,36.63,36.7,162300.0,22.6214,22.677,22.6214,22.6647,162300.0
2007-09-04 15:10:00,36.7,36.75,36.7,36.73,176500.0,22.6647,22.6955,22.6647,22.6832,176500.0
2007-09-04 15:15:00,36.72,36.79,36.72,36.77,151200.0,22.677,22.7202,22.677,22.7079,151200.0
2007-09-04 15:20:00,36.77,36.79,36.74,36.76,151800.0,22.7079,22.7202,22.6894,22.7017,151800.0
2007-09-04 15:25:00,36.76,36.87,36.76,36.86,214700.0,22.7017,22.7696,22.7017,22.7635,214700.0
2007-09-04 15:30:00,36.86,36.89,36.82,36.88,237200.0,22.7635,22.782,22.7388,22.7758,237200.0
2007-09-04 15:35:00,36.88,36.89,36.69,36.7,274200.0,22.7758,22.782,22.6585,22.6647,274200.0
2007-09-04 15:40:00,36.7,36.72,36.59,36.6,360100.0,22.6647,22.677,22.5967,22.6029,360100.0
2007-09-04 15:45:00,36.59,36.65,36.57,36.59,256000.0,22.5967,22.6338,22.5844,22.5967,256000.0
2007-09-04 15:50:00,36.59,36.61,36.56,36.6,322100.0,22.5967,22.6091,22.5782,22.6029,322100.0
2007-09-04 15:55:00,36.61,36.67,36.56,36.61,611000.0,22.6091,22.6461,22.5782,22.6091,611000.0
2007-09-05 09:30:00,36.01,36.36,35.25,36.2,247100.0,22.2385,22.4547,21.7692,22.3559,247100.0
2007-09-05 09:35:00,36.2,36.3,36.15,36.17,179600.0,22.3559,22.4176,22.325,22.3374,179600.0
2007-09-05 09:40:00,36.16,36.24,36.04,36.13,201700.0,22.3312,22.3806,22.2571,22.3126,201700.0
2007-09-05 09:45:00,36.12,36.18,36.08,36.16,161300.0,22.3065,22.3435,22.2818,22.3312,161300.0
2007-09-05 09:50:00,36.16,36.18,36.09,36.13,140300.0,22.3312,22.3435,22.2879,22.3126,140300.0
2007-09-05 09:55:00,36.14,36.14,36.01,36.01,178600.0,22.3188,22.3188,22.2385,22.2385,178600.0
2007-09-05 10:00:00,36.01,36.02,35.76,35.8,565500.0,22.2385,22.2447,22.0842,22.1089,565500.0
2007-09-05 10:05:00,35.8,35.86,35.72,35.73,417400.0,22.1089,22.1459,22.0594,22.0656,417400.0
2007-09-05 10:10:00,35.73,35.78,35.61,35.65,415500.0,22.0656,22.0965,21.9915,22.0162,415500.0
2007-09-05 10:15:00,35.64,35.68,35.6,35.62,192100.0,22.01,22.0347,21.9853,21.9977,192100.0
2007-09-05 10:20:00,35.63,35.77,35.61,35.74,307900.0,22.0039,22.0903,21.9915,22.0718,307900.0
2007-09-05 10:25:00,35.74,35.81,35.7,35.79,175300.0,22.0718,22.115,22.0471,22.1027,175300.0
2007-09-05 10:30:00,35.79,35.84,35.74,35.83,203600.0,22.1027,22.1336,22.0718,22.1274,203600.0
2007-09-05 10:35:00,35.83,35.96,35.82,35.88,235600.0,22.1274,22.2077,22.1212,22.1583,235600.0
2007-09-05 10:40:00,35.89,35.91,35.84,35.9,139800.0,22.1644,22.1768,22.1336,22.1706,139800.0
2007-09-05 10:45:00,35.91,35.98,35.85,35.89,135600.0,22.1768,22.22,22.1397,22.1644,135600.0
2007-09-05 10:50:00,35.89,35.99,35.87,35.99,129200.0,22.1644,22.2262,22.1521,22.2262,129200.0
2007-09-05 10:55:00,36.0,36.0,35.91,35.93,114500.0,22.2324,22.2324,22.1768,22.1891,114500.0
2007-09-05 11:00:00,35.93,35.93,35.81,35.84,174700.0,22.1891,22.1891,22.115,22.1336,174700.0
2007-09-05 11:05:00,35.83,35.95,35.81,35.9,163000.0,22.1274,22.2015,22.115,22.1706,163000.0
2007-09-05 11:10:00,35.91,35.99,35.88,35.99,172700.0,22.1768,22.2262,22.1583,22.2262,172700.0
2007-09-05 11:15:00,35.98,36.0,35.94,35.99,152100.0,22.22,22.2324,22.1953,22.2262,152100.0
2007-09-05 11:20:00,35.99,36.0,35.91,35.92,66600.0,22.2262,22.2324,22.1768,22.183,66600.0
2007-09-05 11:25:00,35.92,35.92,35.86,35.9,74100.0,22.183,22.183,22.1459,22.1706,74100.0
2007-09-05 11:30:00,35.89,35.9,35.82,35.84,107300.0,22.1644,22.1706,22.1212,22.1336,107300.0
2007-09-05 11:35:00,35.84,35.85,35.79,35.8,121700.0,22.1336,22.1397,22.1027,22.1089,121700.0
2007-09-05 11:40:00,35.8,35.83,35.77,35.8,93600.0,22.1089,22.1274,22.0903,22.1089,93600.0
2007-09-05 11:45:00,35.8,35.83,35.78,35.8,105700.0,22.1089,22.1274,22.0965,22.1089,105700.0
2007-09-05 11:50:00,35.81,35.88,35.8,35.88,61300.0,22.115,22.1583,22.1089,22.1583,61300.0
2007-09-05 11:55:00,35.88,35.96,35.88,35.94,106100.0,22.1583,22.2077,22.1583,22.1953,106100.0
2007-09-05 12:00:00,35.95,35.96,35.91,35.95,60000.0,22.2015,22.2077,22.1768,22.2015,60000.0
2007-09-05 12:05:00,35.95,35.95,35.9,35.94,53900.0,22.2015,22.2015,22.1706,22.1953,53900.0
2007-09-05 12:10:00,35.94,36.0,35.93,36.0,120200.0,22.1953,22.2324,22.1891,22.2324,120200.0
2007-09-05 12:15:00,36.0,36.01,35.96,35.99,67000.0,22.2324,22.2385,22.2077,22.2262,67000.0
2007-09-05 12:20:00,35.99,36.04,35.99,36.04,72400.0,22.2262,22.2571,22.2262,22.2571,72400.0
2007-09-05 12:25:00,36.04,36.12,36.04,36.1,116500.0,22.2571,22.3065,22.2571,22.2941,116500.0
2007-09-05 12:30:00,36.1,36.11,36.07,36.08,186900.0,22.2941,22.3003,22.2756,22.2818,186900.0
2007-09-05 12:35:00,36.07,36.11,36.06,36.11,66600.0,22.2756,22.3003,22.2694,22.3003,66600.0
2007-09-05 12:40:00,36.1,36.12,36.06,36.07,81000.0,22.2941,22.3065,22.2694,22.2756,81000.0
2007-09-05 12:45:00,36.07,36.12,35.98,36.04,131200.0,22.2756,22.3065,22.22,22.2571,131200.0
2007-09-05 12:50:00,36.04,36.05,35.97,36.0,79600.0,22.2571,22.2632,22.2138,22.2324,79600.0
2007-09-05 12:55:00,36.0,36.06,36.0,36.02,113900.0,22.2324,22.2694,22.2324,22.2447,113900.0
2007-09-05 13:00:00,36.01,36.06,36.0,36.01,153500.0,22.2385,22.2694,22.2324,22.2385,153500.0
2007-09-05 13:05:00,36.02,36.03,35.98,35.98,76400.0,22.2447,22.2509,22.22,22.22,76400.0
2007-09-05 13:10:00,35.98,36.02,35.97,35.99,82400.0,22.22,22.2447,22.2138,22.2262,82400.0
2007-09-05 13:15:00,36.0,36.02,35.98,35.99,108000.0,22.2324,22.2447,22.22,22.2262,108000.0
2007-09-05 13:20:00,35.98,35.99,35.92,35.95,66400.0,22.22,22.2262,22.183,22.2015,66400.0
2007-09-05 13:25:00,35.96,35.99,35.93,35.94,56700.0,22.2077,22.2262,22.1891,22.1953,56700.0
2007-09-05 13:30:00,35.93,35.95,35.83,35.88,122100.0,22.1891,22.2015,22.1274,22.1583,122100.0
2007-09-05 13:35:00,35.89,35.95,35.84,35.94,80900.0,22.1644,22.2015,22.1336,22.1953,80900.0
2007-09-05 13:40:00,35.94,35.98,35.94,35.95,85300.0,22.1953,22.22,22.1953,22.2015,85300.0
2007-09-05 13:45:00,35.94,35.99,35.93,35.97,44900.0,22.1953,22.2262,22.1891,22.2138,44900.0
2007-09-05 13:50:00,35.96,35.99,35.95,35.98,49400.0,22.2077,22.2262,22.2015,22.22,49400.0
2007-09-05 13:55:00,35.99,35.99,35.95,35.96,61800.0,22.2262,22.2262,22.2015,22.2077,61800.0
2007-09-05 14:00:00,35.96,36.03,35.85,35.87,165400.0,22.2077,22.2509,22.1397,22.1521,165400.0
2007-09-05 14:05:00,35.87,35.91,35.79,35.88,163400.0,22.1521,22.1768,22.1027,22.1583,163400.0
2007-09-05 14:10:00,35.89,35.94,35.85,35.92,178000.0,22.1644,22.1953,22.1397,22.183,178000.0
2007-09-05 14:15:00,35.93,35.96,35.83,35.88,114100.0,22.1891,22.2077,22.1274,22.1583,114100.0
2007-09-05 14:20:00,35.88,35.9,35.76,35.79,129800.0,22.1583,22.1706,22.0842,22.1027,129800.0
2007-09-05 14:25:00,35.8,35.85,35.79,35.82,124300.0,22.1089,22.1397,22.1027,22.1212,124300.0
2007-09-05 14:30:00,35.83,35.91,35.81,35.83,180500.0,22.1274,22.1768,22.115,22.1274,180500.0
2007-09-05 14:35:00,35.84,35.92,35.83,35.92,89600.0,22.1336,22.183,22.1274,22.183,89600.0
2007-09-05 14:40:00,35.91,35.94,35.84,35.87,151900.0,22.1768,22.1953,22.1336,22.1521,151900.0
2007-09-05 14:45:00,35.87,35.87,35.79,35.84,256600.0,22.1521,22.1521,22.1027,22.1336,256600.0
2007-09-05 14:50:00,35.84,35.88,35.76,35.85,153800.0,22.1336,22.1583,22.0842,22.1397,153800.0
2007-09-05 14:55:00,35.86,35.94,35.85,35.9,109000.0,22.1459,22.1953,22.1397,22.1706,109000.0
2007-09-05 15:00:00,35.91,35.91,35.85,35.88,142600.0,22.1768,22.1768,22.1397,22.1583,142600.0
2007-09-05 15:05:00,35.89,35.96,35.86,35.92,185000.0,22.1644,22.2077,22.1459,22.183,185000.0
2007-09-05 15:10:00,35.93,35.94,35.89,35.94,107100.0,22.1891,22.1953,22.1644,22.1953,107100.0
2007-09-05 15:15:00,35.93,35.96,35.9,35.95,141000.0,22.1891,22.2077,22.1706,22.2015,141000.0
2007-09-05 15:20:00,35.95,36.01,35.91,35.96,248600.0,22.2015,22.2385,22.1768,22.2077,248600.0
2007-09-05 15:25:00,35.95,35.95,35.88,35.9,131500.0,22.2015,22.2015,22.1583,22.1706,131500.0
2007-09-05 15:30:00,35.9,35.94,35.86,35.89,177500.0,22.1706,22.1953,22.1459,22.1644,177500.0
2007-09-05 15:35:00,35.89,35.89,35.83,35.86,266500.0,22.1644,22.1644,22.1274,22.1459,266500.0
2007-09-05 15:40:00,35.85,35.94,35.84,35.91,337200.0,22.1397,22.1953,22.1336,22.1768,337200.0
2007-09-05 15:45:00,35.91,36.01,35.9,35.96,457500.0,22.1768,22.2385,22.1706,22.2077,457500.0
2007-09-05 15:50:00,35.96,35.99,35.89,35.9,404800.0,22.2077,22.2262,22.1644,22.1706,404800.0
2007-09-05 15:55:00,35.9,35.92,35.83,35.85,562600.0,22.1706,22.183,22.1274,22.1397,562600.0
2007-09-06 09:30:00,35.85,36.0,35.67,35.8,388700.0,22.1397,22.2324,22.0286,22.1089,388700.0
2007-09-06 09:35:00,35.81,35.84,35.61,35.62,223300.0,22.115,22.1336,21.9915,21.9977,223300.0
2007-09-06 09:40:00,35.63,35.67,35.61,35.64,146600.0,22.0039,22.0286,21.9915,22.01,146600.0
2007-09-06 09:45:00,35.64,35.65,35.38,35.43,345500.0,22.01,22.0162,21.8495,21.8804,345500.0
2007-09-06 09:50:00,35.43,35.48,35.39,35.4,330000.0,21.8804,21.9112,21.8557,21.8618,330000.0
2007-09-06 09:55:00,35.39,35.48,35.33,35.36,251500.0,21.8557,21.9112,21.8186,21.8371,251500.0
2007-09-06 10:00:00,35.35,35.4,35.25,35.31,278800.0,21.8309,21.8618,21.7692,21.8062,278800.0
2007-09-06 10:05:00,35.31,35.41,35.28,35.39,371700.0,21.8062,21.868,21.7877,21.8557,371700.0
2007-09-06 10:10:00,35.38,35.42,35.31,35.32,173600.0,21.8495,21.8742,21.8062,21.8124,173600.0
2007-09-06 10:15:00,35.33,35.34,35.2,35.22,394800.0,21.8186,21.8248,21.7383,21.7507,394800.0
2007-09-06 10:20:00,35.22,35.34,35.17,35.34,397800.0,21.7507,21.8248,21.7198,21.8248,397800.0
2007-09-06 10:25:00,35.34,35.44,35.33,35.35,401800.0,21.8248,21.8865,21.8186,21.8309,401800.0
2007-09-06 10:30:00,35.36,35.46,35.33,35.46,165400.0,21.8371,21.8989,21.8186,21.8989,165400.0
2007-09-06 10:35:00,35.46,35.47,35.42,35.46,292300.0,21.8989,21.9051,21.8742,21.8989,292300.0
2007-09-06 10:40:00,35.46,35.6,35.46,35.54,234000.0,21.8989,21.9853,21.8989,21.9483,234000.0
2007-09-06 10:45:00,35.54,35.55,35.51,35.53,191700.0,21.9483,21.9545,21.9298,21.9421,191700.0
2007-09-06 10:50:00,35.52,35.63,35.52,35.6,217500.0,21.9359,22.0039,21.9359,21.9853,217500.0
2007-09-06 10:55:00,35.6,35.62,35.57,35.59,149200.0,21.9853,21.9977,21.9668,21.9792,149200.0
2007-09-06 11:00:00,35.6,35.6,35.54,35.59,92700.0,21.9853,21.9853,21.9483,21.9792,92700.0
2007-09-06 11:05:00,35.6,35.61,35.5,35.5,91400.0,21.9853,21.9915,21.9236,21.9236,91400.0
2007-09-06 11:10:00,35.5,35.55,35.5,35.54,77000.0,21.9236,21.9545,21.9236,21.9483,77000.0
2007-09-06 11:15:00,35.55,35.59,35.53,35.59,126900.0,21.9545,21.9792,21.9421,21.9792,126900.0
2007-09-06 11:20:00,35.59,35.67,35.59,35.65,199300.0,21.9792,22.0286,21.9792,22.0162,199300.0
2007-09-06 11:25:00,35.65,35.71,35.65,35.69,127700.0,22.0162,22.0533,22.0162,22.0409,127700.0
2007-09-06 11:30:00,35.69,35.75,35.68,35.71,220700.0,22.0409,22.078,22.0347,22.0533,220700.0
2007-09-06 11:35:00,35.71,35.72,35.63,35.63,159100.0,22.0533,22.0594,22.0039,22.0039,159100.0
2007-09-06 11:40:00,35.63,35.73,35.58,35.71,236100.0,22.0039,22.0656,21.973,22.0533,236100.0
2007-09-06 11:45:00,35.7,35.72,35.67,35.68,223900.0,22.0471,22.0594,22.0286,22.0347,223900.0
2007-09-06 11:50:00,35.69,35.7,35.63,35.65,94300.0,22.0409,22.0471,22.0039,22.0162,94300.0
2007-09-06 11:55:00,35.65,35.68,35.65,35.67,62700.0,22.0162,22.0347,22.0162,22.0286,62700.0
2007-09-06 12:00:00,35.67,35.68,35.61,35.61,107000.0,22.0286,22.0347,21.9915,21.9915,107000.0
2007-09-06 12:05:00,35.61,35.65,35.6,35.61,193900.0,21.9915,22.0162,21.9853,21.9915,193900.0
2007-09-06 12:10:00,35.6,35.66,35.6,35.65,83600.0,21.9853,22.0224,21.9853,22.0162,83600.0
2007-09-06 12:15:00,35.66,35.8,35.65,35.75,219800.0,22.0224,22.1089,22.0162,22.078,219800.0
2007-09-06 12:20:00,35.75,35.77,35.72,35.75,89600.0,22.078,22.0903,22.0594,22.078,89600.0
2007-09-06 12:25:00,35.74,35.76,35.71,35.75,76100.0,22.0718,22.0842,22.0533,22.078,76100.0
2007-09-06 12:30:00,35.75,35.75,35.69,35.74,57400.0,22.078,22.078,22.0409,22.0718,57400.0
2007-09-06 12:35:00,35.74,35.77,35.73,35.75,74900.0,22.0718,22.0903,22.0656,22.078,74900.0
2007-09-06 12:40:00,35.76,35.76,35.65,35.65,106000.0,22.0842,22.0842,22.0162,22.0162,106000.0
2007-09-06 12:45:00,35.66,35.7,35.63,35.69,142000.0,22.0224,22.0471,22.0039,22.0409,142000.0
2007-09-06 12:50:00,35.69,35.74,35.66,35.72,97400.0,22.0409,22.0718,22.0224,22.0594,97400.0
2007-09-06 12:55:00,35.73,35.76,35.67,35.74,100700.0,22.0656,22.0842,22.0286,22.0718,100700.0
2007-09-06 13:00:00,35.73,35.77,35.73,35.75,55400.0,22.0656,22.0903,22.0656,22.078,55400.0
2007-09-06 13:05:00,35.75,35.76,35.67,35.69,92900.0,22.078,22.0842,22.0286,22.0409,92900.0
2007-09-06 13:10:00,35.69,35.7,35.64,35.66,104400.0,22.0409,22.0471,22.01,22.0224,104400.0
2007-09-06 13:15:00,35.65,35.69,35.64,35.68,58300.0,22.0162,22.0409,22.01,22.0347,58300.0
2007-09-06 13:20:00,35.68,35.73,35.65,35.68,63800.0,22.0347,22.0656,22.0162,22.0347,63800.0
2007-09-06 13:25:00,35.68,35.69,35.65,35.68,58200.0,22.0347,22.0409,22.0162,22.0347,58200.0
2007-09-06 13:30:00,35.67,35.67,35.61,35.65,100100.0,22.0286,22.0286,21.9915,22.0162,100100.0
2007-09-06 13:35:00,35.65,35.72,35.65,35.65,86000.0,22.0162,22.0594,22.0162,22.0162,86000.0
2007-09-06 13:40:00,35.66,35.69,35.64,35.68,69600.0,22.0224,22.0409,22.01,22.0347,69600.0
2007-09-06 13:45:00,35.69,35.75,35.62,35.64,177400.0,22.0409,22.078,21.9977,22.01,177400.0
2007-09-06 13:50:00,35.64,35.65,35.61,35.65,110400.0,22.01,22.0162,21.9915,22.0162,110400.0
2007-09-06 13:55:00,35.65,35.66,35.63,35.65,137900.0,22.0162,22.0224,22.0039,22.0162,137900.0
2007-09-06 14:00:00,35.64,35.65,35.6,35.6,81100.0,22.01,22.0162,21.9853,21.9853,81100.0
2007-09-06 14:05:00,35.6,35.63,35.59,35.61,202800.0,21.9853,22.0039,21.9792,21.9915,202800.0
2007-09-06 14:10:00,35.6,35.7,35.6,35.69,136200.0,21.9853,22.0471,21.9853,22.0409,136200.0
2007-09-06 14:15:00,35.7,35.73,35.67,35.69,139200.0,22.0471,22.0656,22.0286,22.0409,139200.0
2007-09-06 14:20:00,35.7,35.7,35.63,35.65,210500.0,22.0471,22.0471,22.0039,22.0162,210500.0
2007-09-06 14:25:00,35.64,35.66,35.59,35.6,228500.0,22.01,22.0224,21.9792,21.9853,228500.0
2007-09-06 14:30:00,35.6,35.63,35.59,35.62,258500.0,21.9853,22.0039,21.9792,21.9977,258500.0
2007-09-06 14:35:00,35.62,35.65,35.6,35.6,175300.0,21.9977,22.0162,21.9853,21.9853,175300.0
2007-09-06 14:40:00,35.6,35.61,35.55,35.58,178400.0,21.9853,21.9915,21.9545,21.973,178400.0
2007-09-06 14:45:00,35.58,35.61,35.57,35.59,129700.0,21.973,21.9915,21.9668,21.9792,129700.0
2007-09-06 14:50:00,35.59,35.6,35.55,35.58,148900.0,21.9792,21.9853,21.9545,21.973,148900.0
2007-09-06 14:55:00,35.57,35.62,35.57,35.61,184900.0,21.9668,21.9977,21.9668,21.9915,184900.0
2007-09-06 15:00:00,35.61,35.64,35.57,35.59,237800.0,21.9915,22.01,21.9668,21.9792,237800.0
2007-09-06 15:05:00,35.59,35.68,35.58,35.59,199800.0,21.9792,22.0347,21.973,21.9792,199800.0
2007-09-06 15:10:00,35.6,35.65,35.58,35.63,139000.0,21.9853,22.0162,21.973,22.0039,139000.0
2007-09-06 15:15:00,35.63,35.63,35.56,35.6,114900.0,22.0039,22.0039,21.9606,21.9853,114900.0
2007-09-06 15:20:00,35.6,35.6,35.54,35.58,232100.0,21.9853,21.9853,21.9483,21.973,232100.0
2007-09-06 15:25:00,35.58,35.6,35.54,35.58,154900.0,21.973,21.9853,21.9483,21.973,154900.0
2007-09-06 15:30:00,35.57,35.59,35.53,35.55,274900.0,21.9668,21.9792,21.9421,21.9545,274900.0
2007-09-06 15:35:00,35.56,35.59,35.55,35.57,264300.0,21.9606,21.9792,21.9545,21.9668,264300.0
2007-09-06 15:40:00,35.57,35.6,35.54,35.6,384400.0,21.9668,21.9853,21.9483,21.9853,384400.0
2007-09-06 15:45:00,35.6,35.65,35.59,35.63,262600.0,21.9853,22.0162,21.9792,22.0039,262600.0
2007-09-06 15:50:00,35.63,35.65,35.62,35.64,321500.0,22.0039,22.0162,21.9977,22.01,321500.0
2007-09-06 15:55:00,35.65,35.65,35.59,35.65,375800.0,22.0162,22.0162,21.9792,22.0162,375800.0
2007-09-07 09:30:00,35.07,35.25,35.0,35.01,475800.0,21.658,21.7692,21.6148,21.621,475800.0
2007-09-07 09:35:00,35.02,35.15,34.98,35.02,420800.0,21.6272,21.7074,21.6024,21.6272,420800.0
2007-09-07 09:40:00,35.02,35.06,35.01,35.03,263500.0,21.6272,21.6519,21.621,21.6333,263500.0
2007-09-07 09:45:00,35.03,35.13,35.0,35.09,226200.0,21.6333,21.6951,21.6148,21.6704,226200.0
2007-09-07 09:50:00,35.09,35.1,35.01,35.03,207400.0,21.6704,21.6766,21.621,21.6333,207400.0
2007-09-07 09:55:00,35.02,35.09,34.96,34.97,210800.0,21.6272,21.6704,21.5901,21.5963,210800.0
2007-09-07 10:00:00,34.98,35.08,34.96,35.0,254200.0,21.6024,21.6642,21.5901,21.6148,254200.0
2007-09-07 10:05:00,35.01,35.09,35.01,35.02,265800.0,21.621,21.6704,21.621,21.6272,265800.0
2007-09-07 10:10:00,35.02,35.06,34.97,35.05,241200.0,21.6272,21.6519,21.5963,21.6457,241200.0
2007-09-07 10:15:00,35.05,35.13,35.01,35.13,385900.0,21.6457,21.6951,21.621,21.6951,385900.0
2007-09-07 10:20:00,35.12,35.23,35.11,35.2,261500.0,21.6889,21.7568,21.6827,21.7383,261500.0
2007-09-07 10:25:00,35.2,35.26,35.17,35.21,155300.0,21.7383,21.7754,21.7198,21.7445,155300.0
2007-09-07 10:30:00,35.21,35.22,35.0,35.01,198500.0,21.7445,21.7507,21.6148,21.621,198500.0
2007-09-07 10:35:00,35.01,35.15,34.98,35.07,293300.0,21.621,21.7074,21.6024,21.658,293300.0
2007-09-07 10:40:00,35.08,35.12,35.05,35.08,214500.0,21.6642,21.6889,21.6457,21.6642,214500.0
2007-09-07 10:45:00,35.09,35.1,35.0,35.04,140000.0,21.6704,21.6766,21.6148,21.6395,140000.0
2007-09-07 10:50:00,35.05,35.05,35.01,35.04,83500.0,21.6457,21.6457,21.621,21.6395,83500.0
2007-09-07 10:55:00,35.05,35.08,35.02,35.06,152000.0,21.6457,21.6642,21.6272,21.6519,152000.0
2007-09-07 11:00:00,35.06,35.15,35.06,35.1,271000.0,21.6519,21.7074,21.6519,21.6766,271000.0
2007-09-07 11:05:00,35.1,35.12,35.04,35.05,151900.0,21.6766,21.6889,21.6395,21.6457,151900.0
2007-09-07 11:10:00,35.06,35.06,34.98,34.99,396800.0,21.6519,21.6519,21.6024,21.6086,396800.0
2007-09-07 11:15:00,34.99,35.03,34.96,34.98,143400.0,21.6086,21.6333,21.5901,21.6024,143400.0
2007-09-07 11:20:00,34.97,34.99,34.95,34.96,97000.0,21.5963,21.6086,21.5839,21.5901,97000.0
2007-09-07 11:25:00,34.96,34.98,34.92,34.94,136200.0,21.5901,21.6024,21.5654,21.5777,136200.0
2007-09-07 11:30:00,34.94,35.04,34.91,35.03,137300.0,21.5777,21.6395,21.5592,21.6333,137300.0
2007-09-07 11:35:00,35.04,35.12,35.04,35.11,239400.0,21.6395,21.6889,21.6395,21.6827,239400.0
2007-09-07 11:40:00,35.11,35.14,35.01,35.04,146800.0,21.6827,21.7013,21.621,21.6395,146800.0
2007-09-07 11:45:00,35.05,35.11,35.01,35.1,114200.0,21.6457,21.6827,21.621,21.6766,114200.0
2007-09-07 11:50:00,35.11,35.16,35.08,35.15,172400.0,21.6827,21.7136,21.6642,21.7074,172400.0
2007-09-07 11:55:00,35.15,35.27,35.14,35.21,213200.0,21.7074,21.7815,21.7013,21.7445,213200.0
2007-09-07 12:00:00,35.21,35.23,35.18,35.19,124900.0,21.7445,21.7568,21.726,21.7321,124900.0
2007-09-07 12:05:00,35.19,35.21,35.15,35.21,124400.0,21.7321,21.7445,21.7074,21.7445,124400.0
2007-09-07 12:10:00,35.21,35.27,35.2,35.27,237500.0,21.7445,21.7815,21.7383,21.7815,237500.0
2007-09-07 12:15:00,35.26,35.28,35.16,35.21,200100.0,21.7754,21.7877,21.7136,21.7445,200100.0
2007-09-07 12:20:00,35.21,35.28,35.16,35.26,199600.0,21.7445,21.7877,21.7136,21.7754,199600.0
2007-09-07 12:25:00,35.26,35.34,35.26,35.32,154600.0,21.7754,21.8248,21.7754,21.8124,154600.0
2007-09-07 12:30:00,35.33,35.37,35.33,35.36,117500.0,21.8186,21.8433,21.8186,21.8371,117500.0
2007-09-07 12:35:00,35.36,35.42,35.35,35.39,102800.0,21.8371,21.8742,21.8309,21.8557,102800.0
2007-09-07 12:40:00,35.39,35.42,35.3,35.31,191800.0,21.8557,21.8742,21.8001,21.8062,191800.0
2007-09-07 12:45:00,35.31,35.31,35.23,35.25,120400.0,21.8062,21.8062,21.7568,21.7692,120400.0
2007-09-07 12:50:00,35.26,35.3,35.24,35.25,206600.0,21.7754,21.8001,21.763,21.7692,206600.0
2007-09-07 12:55:00,35.25,35.29,35.21,35.29,80900.0,21.7692,21.7939,21.7445,21.7939,80900.0
2007-09-07 13:00:00,35.29,35.35,35.29,35.34,150000.0,21.7939,21.8309,21.7939,21.8248,150000.0
2007-09-07 13:05:00,35.31,35.56,35.3,35.55,197300.0,21.8062,21.9606,21.8001,21.9545,197300.0
2007-09-07 13:10:00,35.55,35.6,35.54,35.58,151700.0,21.9545,21.9853,21.9483,21.973,151700.0
2007-09-07 13:15:00,35.58,35.59,35.49,35.54,213800.0,21.973,21.9792,21.9174,21.9483,213800.0
2007-09-07 13:20:00,35.54,35.6,35.5,35.52,238600.0,21.9483,21.9853,21.9236,21.9359,238600.0
2007-09-07 13:25:00,35.52,35.58,35.5,35.55,161300.0,21.9359,21.973,21.9236,21.9545,161300.0
2007-09-07 13:30:00,35.55,35.57,35.51,35.51,118400.0,21.9545,21.9668,21.9298,21.9298,118400.0
2007-09-07 13:35:00,35.51,35.52,35.36,35.36,175600.0,21.9298,21.9359,21.8371,21.8371,175600.0
2007-09-07 13:40:00,35.36,35.41,35.22,35.24,228000.0,21.8371,21.868,21.7507,21.763,228000.0
2007-09-07 13:45:00,35.23,35.28,35.18,35.28,135600.0,21.7568,21.7877,21.726,21.7877,135600.0
2007-09-07 13:50:00,35.29,35.35,35.28,35.29,130600.0,21.7939,21.8309,21.7877,21.7939,130600.0
2007-09-07 13:55:00,35.29,35.34,35.26,35.29,103900.0,21.7939,21.8248,21.7754,21.7939,103900.0
2007-09-07 14:00:00,35.29,35.29,35.21,35.27,204800.0,21.7939,21.7939,21.7445,21.7815,204800.0
2007-09-07 14:05:00,35.28,35.3,35.25,35.25,129600.0,21.7877,21.8001,21.7692,21.7692,129600.0
2007-09-07 14:10:00,35.25,35.28,35.18,35.27,145700.0,21.7692,21.7877,21.726,21.7815,145700.0
2007-09-07 14:15:00,35.27,35.28,35.21,35.22,89600.0,21.7815,21.7877,21.7445,21.7507,89600.0
2007-09-07 14:20:00,35.22,35.29,35.18,35.29,185100.0,21.7507,21.7939,21.726,21.7939,185100.0
2007-09-07 14:25:00,35.29,35.29,35.22,35.28,98700.0,21.7939,21.7939,21.7507,21.7877,98700.0
2007-09-07 14:30:00,35.28,35.28,35.2,35.25,89500.0,21.7877,21.7877,21.7383,21.7692,89500.0
2007-09-07 14:35:00,35.25,35.26,35.22,35.25,120700.0,21.7692,21.7754,21.7507,21.7692,120700.0
2007-09-07 14:40:00,35.25,35.26,35.21,35.22,76500.0,21.7692,21.7754,21.7445,21.7507,76500.0
2007-09-07 14:45:00,35.22,35.24,35.18,35.2,143600.0,21.7507,21.763,21.726,21.7383,143600.0
2007-09-07 14:50:00,35.19,35.2,35.14,35.14,121100.0,21.7321,21.7383,21.7013,21.7013,121100.0
2007-09-07 14:55:00,35.14,35.18,35.06,35.09,227000.0,21.7013,21.726,21.6519,21.6704,227000.0
2007-09-07 15:00:00,35.1,35.19,35.07,35.18,200800.0,21.6766,21.7321,21.658,21.726,200800.0
2007-09-07 15:05:00,35.18,35.22,35.12,35.15,197300.0,21.726,21.7507,21.6889,21.7074,197300.0
2007-09-07 15:10:00,35.15,35.21,35.12,35.2,224500.0,21.7074,21.7445,21.6889,21.7383,224500.0
2007-09-07 15:15:00,35.2,35.22,35.14,35.17,139800.0,21.7383,21.7507,21.7013,21.7198,139800.0
2007-09-07 15:20:00,35.16,35.17,35.02,35.03,309800.0,21.7136,21.7198,21.6272,21.6333,309800.0
2007-09-07 15:25:00,35.03,35.1,35.01,35.07,270500.0,21.6333,21.6766,21.621,21.658,270500.0
2007-09-07 15:30:00,35.07,35.12,35.02,35.04,354200.0,21.658,21.6889,21.6272,21.6395,354200.0
2007-09-07 15:35:00,35.04,35.12,35.02,35.09,250300.0,21.6395,21.6889,21.6272,21.6704,250300.0
2007-09-07 15:40:00,35.08,35.14,35.01,35.1,483200.0,21.6642,21.7013,21.621,21.6766,483200.0
2007-09-07 15:45:00,35.11,35.22,35.08,35.2,431800.0,21.6827,21.7507,21.6642,21.7383,431800.0
2007-09-07 15:50:00,35.2,35.29,35.15,35.29,549800.0,21.7383,21.7939,21.7074,21.7939,549800.0
2007-09-07 15:55:00,35.28,35.32,35.15,35.19,727600.0,21.7877,21.8124,21.7074,21.7321,727600.0
2007-09-10 09:30:00,35.34,35.45,35.22,35.45,199700.0,21.8248,21.8927,21.7507,21.8927,199700.0
2007-09-10 09:35:00,35.45,35.45,35.16,35.19,115800.0,21.8927,21.8927,21.7136,21.7321,115800.0
2007-09-10 09:40:00,35.19,35.22,35.01,35.08,176600.0,21.7321,21.7507,21.621,21.6642,176600.0
2007-09-10 09:45:00,35.09,35.11,35.02,35.07,198000.0,21.6704,21.6827,21.6272,21.658,198000.0
2007-09-10 09:50:00,35.07,35.12,35.02,35.08,163100.0,21.658,21.6889,21.6272,21.6642,163100.0
2007-09-10 09:55:00,35.08,35.1,35.01,35.01,118000.0,21.6642,21.6766,21.621,21.621,118000.0
2007-09-10 10:00:00,35.02,35.03,34.93,34.93,246800.0,21.6272,21.6333,21.5716,21.5716,246800.0
2007-09-10 10:05:00,34.94,35.07,34.93,35.0,205500.0,21.5777,21.658,21.5716,21.6148,205500.0
2007-09-10 10:10:00,34.99,35.03,34.93,34.93,169400.0,21.6086,21.6333,21.5716,21.5716,169400.0
2007-09-10 10:15:00,34.94,34.96,34.9,34.96,187600.0,21.5777,21.5901,21.553,21.5901,187600.0
2007-09-10 10:20:00,34.96,35.05,34.93,35.04,122500.0,21.5901,21.6457,21.5716,21.6395,122500.0
2007-09-10 10:25:00,35.04,35.04,34.92,34.93,146700.0,21.6395,21.6395,21.5654,21.5716,146700.0
2007-09-10 10:30:00,34.92,34.97,34.89,34.9,146200.0,21.5654,21.5963,21.5469,21.553,146200.0
2007-09-10 10:35:00,34.9,34.93,34.84,34.87,188800.0,21.553,21.5716,21.516,21.5345,188800.0
2007-09-10 10:40:00,34.87,34.91,34.76,34.78,242800.0,21.5345,21.5592,21.4666,21.4789,242800.0
2007-09-10 10:45:00,34.78,34.82,34.73,34.8,252500.0,21.4789,21.5036,21.4481,21.4913,252500.0
2007-09-10 10:50:00,34.81,34.88,34.76,34.78,156100.0,21.4975,21.5407,21.4666,21.4789,156100.0
2007-09-10 10:55:00,34.77,34.89,34.75,34.88,170800.0,21.4728,21.5469,21.4604,21.5407,170800.0
2007-09-10 11:00:00,34.87,34.91,34.81,34.85,139900.0,21.5345,21.5592,21.4975,21.5222,139900.0
2007-09-10 11:05:00,34.85,34.93,34.85,34.9,94600.0,21.5222,21.5716,21.5222,21.553,94600.0
2007-09-10 11:10:00,34.9,34.92,34.79,34.8,119300.0,21.553,21.5654,21.4851,21.4913,119300.0
2007-09-10 11:15:00,34.8,34.82,34.75,34.78,208900.0,21.4913,21.5036,21.4604,21.4789,208900.0
2007-09-10 11:20:00,34.77,34.86,34.77,34.85,98900.0,21.4728,21.5283,21.4728,21.5222,98900.0
2007-09-10 11:25:00,34.84,34.87,34.79,34.8,115900.0,21.516,21.5345,21.4851,21.4913,115900.0
2007-09-10 11:30:00,34.8,34.82,34.74,34.77,154300.0,21.4913,21.5036,21.4542,21.4728,154300.0
2007-09-10 11:35:00,34.77,34.79,34.72,34.74,245500.0,21.4728,21.4851,21.4419,21.4542,245500.0
2007-09-10 11:40:00,34.74,34.81,34.71,34.8,237500.0,21.4542,21.4975,21.4357,21.4913,237500.0
2007-09-10 11:45:00,34.8,34.8,34.73,34.8,189400.0,21.4913,21.4913,21.4481,21.4913,189400.0
2007-09-10 11:50:00,34.79,34.82,34.77,34.79,115300.0,21.4851,21.5036,21.4728,21.4851,115300.0
2007-09-10 11:55:00,34.79,34.81,34.77,34.79,93300.0,21.4851,21.4975,21.4728,21.4851,93300.0
2007-09-10 12:00:00,34.8,34.88,34.8,34.86,136400.0,21.4913,21.5407,21.4913,21.5283,136400.0
2007-09-10 12:05:00,34.86,34.92,34.86,34.91,75800.0,21.5283,21.5654,21.5283,21.5592,75800.0
2007-09-10 12:10:00,34.91,34.92,34.86,34.86,72800.0,21.5592,21.5654,21.5283,21.5283,72800.0
2007-09-10 12:15:00,34.86,34.88,34.83,34.84,72500.0,21.5283,21.5407,21.5098,21.516,72500.0
2007-09-10 12:20:00,34.84,34.95,34.84,34.95,110300.0,21.516,21.5839,21.516,21.5839,110300.0
2007-09-10 12:25:00,34.94,35.0,34.94,34.97,109100.0,21.5777,21.6148,21.5777,21.5963,109100.0
2007-09-10 12:30:00,34.97,35.0,34.93,34.96,112900.0,21.5963,21.6148,21.5716,21.5901,112900.0
2007-09-10 12:35:00,34.95,34.99,34.92,34.92,102500.0,21.5839,21.6086,21.5654,21.5654,102500.0
2007-09-10 12:40:00,34.92,34.96,34.91,34.94,78600.0,21.5654,21.5901,21.5592,21.5777,78600.0
2007-09-10 12:45:00,34.94,34.96,34.88,34.94,83300.0,21.5777,21.5901,21.5407,21.5777,83300.0
2007-09-10 12:50:00,34.94,34.95,34.9,34.95,69900.0,21.5777,21.5839,21.553,21.5839,69900.0
2007-09-10 12:55:00,34.95,34.99,34.94,34.97,51500.0,21.5839,21.6086,21.5777,21.5963,51500.0
2007-09-10 13:00:00,34.98,35.0,34.93,34.94,133400.0,21.6024,21.6148,21.5716,21.5777,133400.0
2007-09-10 13:05:00,34.93,35.01,34.93,34.99,182500.0,21.5716,21.621,21.5716,21.6086,182500.0
2007-09-10 13:10:00,34.99,35.0,34.96,35.0,121200.0,21.6086,21.6148,21.5901,21.6148,121200.0
2007-09-10 13:15:00,34.99,35.07,34.99,35.03,186000.0,21.6086,21.658,21.6086,21.6333,186000.0
2007-09-10 13:20:00,35.03,35.04,34.99,35.0,99800.0,21.6333,21.6395,21.6086,21.6148,99800.0
2007-09-10 13:25:00,34.99,35.03,34.96,35.02,201500.0,21.6086,21.6333,21.5901,21.6272,201500.0
2007-09-10 13:30:00,35.01,35.06,34.98,35.05,93900.0,21.621,21.6519,21.6024,21.6457,93900.0
2007-09-10 13:35:00,35.05,35.08,35.04,35.07,90800.0,21.6457,21.6642,21.6395,21.658,90800.0
2007-09-10 13:40:00,35.05,35.08,35.03,35.04,68200.0,21.6457,21.6642,21.6333,21.6395,68200.0
2007-09-10 13:45:00,35.04,35.06,34.98,35.01,78100.0,21.6395,21.6519,21.6024,21.621,78100.0
2007-09-10 13:50:00,35.0,35.03,34.95,34.96,127900.0,21.6148,21.6333,21.5839,21.5901,127900.0
2007-09-10 13:55:00,34.96,34.98,34.9,34.91,94800.0,21.5901,21.6024,21.553,21.5592,94800.0
2007-09-10 14:00:00,34.92,34.93,34.89,34.9,68500.0,21.5654,21.5716,21.5469,21.553,68500.0
2007-09-10 14:05:00,34.91,34.91,34.84,34.86,101000.0,21.5592,21.5592,21.516,21.5283,101000.0
2007-09-10 14:10:00,34.87,34.98,34.84,34.97,138100.0,21.5345,21.6024,21.516,21.5963,138100.0
2007-09-10 14:15:00,34.97,34.99,34.94,34.95,115800.0,21.5963,21.6086,21.5777,21.5839,115800.0
2007-09-10 14:20:00,34.94,35.03,34.93,35.02,105000.0,21.5777,21.6333,21.5716,21.6272,105000.0
2007-09-10 14:25:00,35.01,35.04,34.97,35.03,179800.0,21.621,21.6395,21.5963,21.6333,179800.0
2007-09-10 14:30:00,35.03,35.06,35.0,35.05,188400.0,21.6333,21.6519,21.6148,21.6457,188400.0
2007-09-10 14:35:00,35.06,35.07,35.03,35.05,175500.0,21.6519,21.658,21.6333,21.6457,175500.0
2007-09-10 14:40:00,35.06,35.06,35.02,35.04,104700.0,21.6519,21.6519,21.6272,21.6395,104700.0
2007-09-10 14:45:00,35.05,35.17,35.05,35.13,155000.0,21.6457,21.7198,21.6457,21.6951,155000.0
2007-09-10 14:50:00,35.13,35.15,35.07,35.08,147200.0,21.6951,21.7074,21.658,21.6642,147200.0
2007-09-10 14:55:00,35.07,35.16,35.07,35.15,123200.0,21.658,21.7136,21.658,21.7074,123200.0
2007-09-10 15:00:00,35.15,35.15,35.07,35.08,126900.0,21.7074,21.7074,21.658,21.6642,126900.0
2007-09-10 15:05:00,35.08,35.39,35.08,35.39,222200.0,21.6642,21.8557,21.6642,21.8557,222200.0
2007-09-10 15:10:00,35.4,35.43,35.38,35.4,347500.0,21.8618,21.8804,21.8495,21.8618,347500.0
2007-09-10 15:15:00,35.4,35.47,35.38,35.44,181800.0,21.8618,21.9051,21.8495,21.8865,181800.0
2007-09-10 15:20:00,35.44,35.51,35.43,35.49,238700.0,21.8865,21.9298,21.8804,21.9174,238700.0
2007-09-10 15:25:00,35.49,35.49,35.4,35.4,222000.0,21.9174,21.9174,21.8618,21.8618,222000.0
2007-09-10 15:30:00,35.4,35.42,35.36,35.4,150500.0,21.8618,21.8742,21.8371,21.8618,150500.0
2007-09-10 15:35:00,35.39,35.4,35.3,35.3,224800.0,21.8557,21.8618,21.8001,21.8001,224800.0
2007-09-10 15:40:00,35.3,35.32,35.24,35.29,360500.0,21.8001,21.8124,21.763,21.7939,360500.0
2007-09-10 15:45:00,35.28,35.35,35.24,35.3,410700.0,21.7877,21.8309,21.763,21.8001,410700.0
2007-09-10 15:50:00,35.29,35.35,35.22,35.22,384300.0,21.7939,21.8309,21.7507,21.7507,384300.0
2007-09-10 15:55:00,35.22,35.26,35.09,35.09,698100.0,21.7507,21.7754,21.6704,21.6704,698100.0
2007-09-11 09:30:00,35.25,35.55,35.08,35.51,182900.0,21.7692,21.9545,21.6642,21.9298,182900.0
2007-09-11 09:35:00,35.49,35.61,35.44,35.57,259800.0,21.9174,21.9915,21.8865,21.9668,259800.0
2007-09-11 09:40:00,35.57,35.74,35.54,35.71,400300.0,21.9668,22.0718,21.9483,22.0533,400300.0
2007-09-11 09:45:00,35.71,35.88,35.7,35.73,539500.0,22.0533,22.1583,22.0471,22.0656,539500.0
2007-09-11 09:50:00,35.76,36.0,35.74,35.95,464200.0,22.0842,22.2324,22.0718,22.2015,464200.0
2007-09-11 09:55:00,35.94,36.1,35.93,36.01,304000.0,22.1953,22.2941,22.1891,22.2385,304000.0
2007-09-11 10:00:00,36.01,36.07,35.99,35.99,267000.0,22.2385,22.2756,22.2262,22.2262,267000.0
2007-09-11 10:05:00,35.99,36.0,35.89,35.91,301200.0,22.2262,22.2324,22.1644,22.1768,301200.0
2007-09-11 10:10:00,35.91,35.92,35.84,35.85,181800.0,22.1768,22.183,22.1336,22.1397,181800.0
2007-09-11 10:15:00,35.85,35.86,35.76,35.8,276500.0,22.1397,22.1459,22.0842,22.1089,276500.0
2007-09-11 10:20:00,35.8,35.9,35.77,35.9,326200.0,22.1089,22.1706,22.0903,22.1706,326200.0
2007-09-11 10:25:00,35.9,36.07,35.89,36.01,324400.0,22.1706,22.2756,22.1644,22.2385,324400.0
2007-09-11 10:30:00,36.01,36.03,35.97,36.0,179000.0,22.2385,22.2509,22.2138,22.2324,179000.0
2007-09-11 10:35:00,35.99,36.05,35.99,36.0,118700.0,22.2262,22.2632,22.2262,22.2324,118700.0
2007-09-11 10:40:00,36.0,36.06,35.99,36.01,127400.0,22.2324,22.2694,22.2262,22.2385,127400.0
2007-09-11 10:45:00,36.01,36.06,35.98,36.01,274900.0,22.2385,22.2694,22.22,22.2385,274900.0
2007-09-11 10:50:00,36.01,36.03,35.97,36.0,106200.0,22.2385,22.2509,22.2138,22.2324,106200.0
2007-09-11 10:55:00,36.01,36.01,35.95,36.0,150600.0,22.2385,22.2385,22.2015,22.2324,150600.0
2007-09-11 11:00:00,35.99,36.02,35.99,36.02,208700.0,22.2262,22.2447,22.2262,22.2447,208700.0
2007-09-11 11:05:00,36.01,36.02,35.89,35.91,276200.0,22.2385,22.2447,22.1644,22.1768,276200.0
2007-09-11 11:10:00,35.91,35.96,35.86,35.91,350100.0,22.1768,22.2077,22.1459,22.1768,350100.0
2007-09-11 11:15:00,35.91,35.92,35.84,35.89,276200.0,22.1768,22.183,22.1336,22.1644,276200.0
2007-09-11 11:20:00,35.89,36.02,35.88,36.01,338500.0,22.1644,22.2447,22.1583,22.2385,338500.0
2007-09-11 11:25:00,36.0,36.03,35.98,36.01,150600.0,22.2324,22.2509,22.22,22.2385,150600.0
2007-09-11 11:30:00,36.01,36.04,35.96,35.96,176600.0,22.2385,22.2571,22.2077,22.2077,176600.0
2007-09-11 11:35:00,35.96,35.98,35.88,35.94,238000.0,22.2077,22.22,22.1583,22.1953,238000.0
2007-09-11 11:40:00,35.95,35.96,35.93,35.94,70300.0,22.2015,22.2077,22.1891,22.1953,70300.0
2007-09-11 11:45:00,35.94,36.0,35.89,35.98,243000.0,22.1953,22.2324,22.1644,22.22,243000.0
2007-09-11 11:50:00,35.98,35.98,35.89,35.92,332600.0,22.22,22.22,22.1644,22.183,332600.0
2007-09-11 11:55:00,35.91,35.95,35.9,35.92,274400.0,22.1768,22.2015,22.1706,22.183,274400.0
2007-09-11 12:00:00,35.92,35.92,35.85,35.9,217700.0,22.183,22.183,22.1397,22.1706,217700.0
2007-09-11 12:05:00,35.9,35.94,35.87,35.94,160800.0,22.1706,22.1953,22.1521,22.1953,160800.0
2007-09-11 12:10:00,35.93,35.96,35.87,35.87,112400.0,22.1891,22.2077,22.1521,22.1521,112400.0
2007-09-11 12:15:00,35.87,35.96,35.87,35.95,112600.0,22.1521,22.2077,22.1521,22.2015,112600.0
2007-09-11 12:20:00,35.94,35.96,35.9,35.94,91900.0,22.1953,22.2077,22.1706,22.1953,91900.0
2007-09-11 12:25:00,35.94,35.96,35.92,35.92,108600.0,22.1953,22.2077,22.183,22.183,108600.0
2007-09-11 12:30:00,35.92,35.93,35.89,35.92,121700.0,22.183,22.1891,22.1644,22.183,121700.0
2007-09-11 12:35:00,35.93,36.03,35.92,36.01,113700.0,22.1891,22.2509,22.183,22.2385,113700.0
2007-09-11 12:40:00,36.0,36.04,36.0,36.0,145500.0,22.2324,22.2571,22.2324,22.2324,145500.0
2007-09-11 12:45:00,36.0,36.04,35.99,36.0,133000.0,22.2324,22.2571,22.2262,22.2324,133000.0
2007-09-11 12:50:00,35.99,36.0,35.93,35.95,121700.0,22.2262,22.2324,22.1891,22.2015,121700.0
2007-09-11 12:55:00,35.95,36.02,35.95,35.99,141400.0,22.2015,22.2447,22.2015,22.2262,141400.0
2007-09-11 13:00:00,35.99,36.04,35.99,36.0,156900.0,22.2262,22.2571,22.2262,22.2324,156900.0
2007-09-11 13:05:00,36.0,36.07,35.99,36.01,176400.0,22.2324,22.2756,22.2262,22.2385,176400.0
2007-09-11 13:10:00,36.01,36.02,35.97,35.97,138200.0,22.2385,22.2447,22.2138,22.2138,138200.0
2007-09-11 13:15:00,35.97,35.99,35.93,35.93,101200.0,22.2138,22.2262,22.1891,22.1891,101200.0
2007-09-11 13:20:00,35.94,35.98,35.93,35.96,65600.0,22.1953,22.22,22.1891,22.2077,65600.0
2007-09-11 13:25:00,35.95,36.03,35.94,36.02,79200.0,22.2015,22.2509,22.1953,22.2447,79200.0
2007-09-11 13:30:00,36.02,36.09,36.0,36.06,143000.0,22.2447,22.2879,22.2324,22.2694,143000.0
2007-09-11 13:35:00,36.06,36.07,36.0,36.05,143100.0,22.2694,22.2756,22.2324,22.2632,143100.0
2007-09-11 13:40:00,36.04,36.04,36.0,36.01,86900.0,22.2571,22.2571,22.2324,22.2385,86900.0
2007-09-11 13:45:00,36.01,36.09,36.0,36.06,135800.0,22.2385,22.2879,22.2324,22.2694,135800.0
2007-09-11 13:50:00,36.06,36.09,36.0,36.05,168800.0,22.2694,22.2879,22.2324,22.2632,168800.0
2007-09-11 13:55:00,36.06,36.07,36.02,36.04,65400.0,22.2694,22.2756,22.2447,22.2571,65400.0
2007-09-11 14:00:00,36.04,36.1,36.03,36.1,96900.0,22.2571,22.2941,22.2509,22.2941,96900.0
2007-09-11 14:05:00,36.09,36.13,36.08,36.12,125500.0,22.2879,22.3126,22.2818,22.3065,125500.0
2007-09-11 14:10:00,36.13,36.16,36.09,36.12,111600.0,22.3126,22.3312,22.2879,22.3065,111600.0
2007-09-11 14:15:00,36.12,36.2,36.12,36.16,177500.0,22.3065,22.3559,22.3065,22.3312,177500.0
2007-09-11 14:20:00,36.16,36.19,36.14,36.15,135800.0,22.3312,22.3497,22.3188,22.325,135800.0
2007-09-11 14:25:00,36.15,36.19,36.12,36.16,149600.0,22.325,22.3497,22.3065,22.3312,149600.0
2007-09-11 14:30:00,36.16,36.17,36.11,36.11,200900.0,22.3312,22.3374,22.3003,22.3003,200900.0
2007-09-11 14:35:00,36.11,36.11,36.03,36.03,107300.0,22.3003,22.3003,22.2509,22.2509,107300.0
2007-09-11 14:40:00,36.04,36.06,36.0,36.03,118300.0,22.2571,22.2694,22.2324,22.2509,118300.0
2007-09-11 14:45:00,36.03,36.06,36.0,36.0,135900.0,22.2509,22.2694,22.2324,22.2324,135900.0
2007-09-11 14:50:00,36.01,36.01,35.93,35.94,255000.0,22.2385,22.2385,22.1891,22.1953,255000.0
2007-09-11 14:55:00,35.94,36.04,35.93,36.02,266500.0,22.1953,22.2571,22.1891,22.2447,266500.0
2007-09-11 15:00:00,36.01,36.05,36.0,36.0,147300.0,22.2385,22.2632,22.2324,22.2324,147300.0
2007-09-11 15:05:00,36.01,36.05,36.0,36.01,96000.0,22.2385,22.2632,22.2324,22.2385,96000.0
2007-09-11 15:10:00,36.02,36.06,36.01,36.04,103900.0,22.2447,22.2694,22.2385,22.2571,103900.0
2007-09-11 15:15:00,36.05,36.1,36.03,36.06,133600.0,22.2632,22.2941,22.2509,22.2694,133600.0
2007-09-11 15:20:00,36.06,36.06,36.0,36.04,260200.0,22.2694,22.2694,22.2324,22.2571,260200.0
2007-09-11 15:25:00,36.03,36.11,36.01,36.08,127700.0,22.2509,22.3003,22.2385,22.2818,127700.0
2007-09-11 15:30:00,36.09,36.15,36.08,36.09,203900.0,22.2879,22.325,22.2818,22.2879,203900.0
2007-09-11 15:35:00,36.08,36.09,35.95,35.99,274300.0,22.2818,22.2879,22.2015,22.2262,274300.0
2007-09-11 15:40:00,35.98,36.02,35.91,35.91,317900.0,22.22,22.2447,22.1768,22.1768,317900.0
2007-09-11 15:45:00,35.91,35.97,35.87,35.94,547900.0,22.1768,22.2138,22.1521,22.1953,547900.0
2007-09-11 15:50:00,35.94,36.07,35.93,36.05,361200.0,22.1953,22.2756,22.1891,22.2632,361200.0
2007-09-11 15:55:00,36.05,36.21,36.04,36.16,635400.0,22.2632,22.3621,22.2571,22.3312,635400.0
2007-09-12 09:30:00,35.96,36.03,35.85,35.85,331000.0,22.2077,22.2509,22.1397,22.1397,331000.0
2007-09-12 09:35:00,35.89,35.89,35.76,35.78,217600.0,22.1644,22.1644,22.0842,22.0965,217600.0
2007-09-12 09:40:00,35.78,35.85,35.73,35.77,140300.0,22.0965,22.1397,22.0656,22.0903,140300.0
2007-09-12 09:45:00,35.77,35.95,35.76,35.91,197900.0,22.0903,22.2015,22.0842,22.1768,197900.0
2007-09-12 09:50:00,35.91,35.99,35.87,35.88,154600.0,22.1768,22.2262,22.1521,22.1583,154600.0
2007-09-12 09:55:00,35.88,35.9,35.82,35.88,82500.0,22.1583,22.1706,22.1212,22.1583,82500.0
2007-09-12 10:00:00,35.88,35.88,35.82,35.85,112100.0,22.1583,22.1583,22.1212,22.1397,112100.0
2007-09-12 10:05:00,35.86,35.9,35.84,35.86,109700.0,22.1459,22.1706,22.1336,22.1459,109700.0
2007-09-12 10:10:00,35.86,35.96,35.86,35.91,127100.0,22.1459,22.2077,22.1459,22.1768,127100.0
2007-09-12 10:15:00,35.91,35.94,35.88,35.9,133900.0,22.1768,22.1953,22.1583,22.1706,133900.0
2007-09-12 10:20:00,35.9,35.96,35.89,35.92,106300.0,22.1706,22.2077,22.1644,22.183,106300.0
2007-09-12 10:25:00,35.92,35.99,35.92,35.96,112200.0,22.183,22.2262,22.183,22.2077,112200.0
2007-09-12 10:30:00,35.96,35.98,35.9,35.95,197100.0,22.2077,22.22,22.1706,22.2015,197100.0
2007-09-12 10:35:00,35.95,36.0,35.93,35.99,118000.0,22.2015,22.2324,22.1891,22.2262,118000.0
2007-09-12 10:40:00,35.98,36.04,35.96,35.96,164400.0,22.22,22.2571,22.2077,22.2077,164400.0
2007-09-12 10:45:00,35.96,35.98,35.9,35.94,256500.0,22.2077,22.22,22.1706,22.1953,256500.0
2007-09-12 10:50:00,35.94,35.94,35.87,35.9,309200.0,22.1953,22.1953,22.1521,22.1706,309200.0
2007-09-12 10:55:00,35.9,35.92,35.86,35.9,151700.0,22.1706,22.183,22.1459,22.1706,151700.0
2007-09-12 11:00:00,35.9,35.92,35.87,35.92,111600.0,22.1706,22.183,22.1521,22.183,111600.0
2007-09-12 11:05:00,35.91,35.97,35.91,35.94,138400.0,22.1768,22.2138,22.1768,22.1953,138400.0
2007-09-12 11:10:00,35.93,35.98,35.93,35.98,121700.0,22.1891,22.22,22.1891,22.22,121700.0
2007-09-12 11:15:00,35.97,36.04,35.97,36.0,197400.0,22.2138,22.2571,22.2138,22.2324,197400.0
2007-09-12 11:20:00,35.99,36.05,35.99,36.03,114800.0,22.2262,22.2632,22.2262,22.2509,114800.0
2007-09-12 11:25:00,36.02,36.02,35.98,36.0,80800.0,22.2447,22.2447,22.22,22.2324,80800.0
2007-09-12 11:30:00,35.99,36.01,35.97,35.97,156700.0,22.2262,22.2385,22.2138,22.2138,156700.0
2007-09-12 11:35:00,35.97,36.0,35.96,35.98,85700.0,22.2138,22.2324,22.2077,22.22,85700.0
2007-09-12 11:40:00,35.97,35.98,35.88,35.89,109000.0,22.2138,22.22,22.1583,22.1644,109000.0
2007-09-12 11:45:00,35.89,35.91,35.86,35.87,152000.0,22.1644,22.1768,22.1459,22.1521,152000.0
2007-09-12 11:50:00,35.86,35.9,35.83,35.9,129700.0,22.1459,22.1706,22.1274,22.1706,129700.0
2007-09-12 11:55:00,35.9,35.9,35.82,35.88,91600.0,22.1706,22.1706,22.1212,22.1583,91600.0
2007-09-12 12:00:00,35.88,35.9,35.83,35.83,159500.0,22.1583,22.1706,22.1274,22.1274,159500.0
2007-09-12 12:05:00,35.84,35.9,35.82,35.89,188300.0,22.1336,22.1706,22.1212,22.1644,188300.0
2007-09-12 12:10:00,35.89,35.94,35.89,35.92,133500.0,22.1644,22.1953,22.1644,22.183,133500.0
2007-09-12 12:15:00,35.92,35.93,35.86,35.87,115700.0,22.183,22.1891,22.1459,22.1521,115700.0
2007-09-12 12:20:00,35.86,35.87,35.76,35.78,159700.0,22.1459,22.1521,22.0842,22.0965,159700.0
2007-09-12 12:25:00,35.77,35.79,35.72,35.75,110000.0,22.0903,22.1027,22.0594,22.078,110000.0
2007-09-12 12:30:00,35.75,35.78,35.72,35.75,74500.0,22.078,22.0965,22.0594,22.078,74500.0
2007-09-12 12:35:00,35.75,35.79,35.75,35.79,71800.0,22.078,22.1027,22.078,22.1027,71800.0
2007-09-12 12:40:00,35.79,35.79,35.68,35.74,226800.0,22.1027,22.1027,22.0347,22.0718,226800.0
2007-09-12 12:45:00,35.74,35.78,35.74,35.76,173900.0,22.0718,22.0965,22.0718,22.0842,173900.0
2007-09-12 12:50:00,35.76,35.77,35.7,35.72,96000.0,22.0842,22.0903,22.0471,22.0594,96000.0
2007-09-12 12:55:00,35.72,35.76,35.67,35.73,305800.0,22.0594,22.0842,22.0286,22.0656,305800.0
2007-09-12 13:00:00,35.73,35.76,35.72,35.73,153200.0,22.0656,22.0842,22.0594,22.0656,153200.0
2007-09-12 13:05:00,35.73,35.74,35.68,35.74,183800.0,22.0656,22.0718,22.0347,22.0718,183800.0
2007-09-12 13:10:00,35.74,35.78,35.71,35.77,314800.0,22.0718,22.0965,22.0533,22.0903,314800.0
2007-09-12 13:15:00,35.77,35.8,35.76,35.78,102600.0,22.0903,22.1089,22.0842,22.0965,102600.0
2007-09-12 13:20:00,35.78,35.79,35.77,35.79,33900.0,22.0965,22.1027,22.0903,22.1027,33900.0
2007-09-12 13:25:00,35.79,35.79,35.78,35.79,43700.0,22.1027,22.1027,22.0965,22.1027,43700.0
2007-09-12 13:30:00,35.78,35.78,35.74,35.74,100500.0,22.0965,22.0965,22.0718,22.0718,100500.0
2007-09-12 13:35:00,35.75,35.84,35.74,35.83,135600.0,22.078,22.1336,22.0718,22.1274,135600.0
2007-09-12 13:40:00,35.83,35.86,35.82,35.84,111000.0,22.1274,22.1459,22.1212,22.1336,111000.0
2007-09-12 13:45:00,35.83,35.89,35.8,35.86,202800.0,22.1274,22.1644,22.1089,22.1459,202800.0
2007-09-12 13:50:00,35.86,35.91,35.85,35.88,209200.0,22.1459,22.1768,22.1397,22.1583,209200.0
2007-09-12 13:55:00,35.88,35.9,35.82,35.84,114000.0,22.1583,22.1706,22.1212,22.1336,114000.0
2007-09-12 14:00:00,35.85,35.86,35.82,35.84,57000.0,22.1397,22.1459,22.1212,22.1336,57000.0
2007-09-12 14:05:00,35.83,35.95,35.81,35.95,258300.0,22.1274,22.2015,22.115,22.2015,258300.0
2007-09-12 14:10:00,35.95,36.02,35.94,35.96,252700.0,22.2015,22.2447,22.1953,22.2077,252700.0
2007-09-12 14:15:00,35.95,35.96,35.91,35.92,115100.0,22.2015,22.2077,22.1768,22.183,115100.0
2007-09-12 14:20:00,35.92,35.92,35.89,35.9,100100.0,22.183,22.183,22.1644,22.1706,100100.0
2007-09-12 14:25:00,35.89,35.9,35.84,35.86,116300.0,22.1644,22.1706,22.1336,22.1459,116300.0
2007-09-12 14:30:00,35.85,35.89,35.84,35.86,93500.0,22.1397,22.1644,22.1336,22.1459,93500.0
2007-09-12 14:35:00,35.86,35.87,35.79,35.81,146400.0,22.1459,22.1521,22.1027,22.115,146400.0
2007-09-12 14:40:00,35.81,35.85,35.79,35.82,96600.0,22.115,22.1397,22.1027,22.1212,96600.0
2007-09-12 14:45:00,35.81,35.85,35.8,35.83,125200.0,22.115,22.1397,22.1089,22.1274,125200.0
2007-09-12 14:50:00,35.83,35.84,35.78,35.8,81200.0,22.1274,22.1336,22.0965,22.1089,81200.0
2007-09-12 14:55:00,35.8,35.84,35.8,35.83,86000.0,22.1089,22.1336,22.1089,22.1274,86000.0
2007-09-12 15:00:00,35.84,35.86,35.8,35.8,166100.0,22.1336,22.1459,22.1089,22.1089,166100.0
2007-09-12 15:05:00,35.81,35.82,35.73,35.74,141400.0,22.115,22.1212,22.0656,22.0718,141400.0
2007-09-12 15:10:00,35.75,35.79,35.72,35.75,119400.0,22.078,22.1027,22.0594,22.078,119400.0
2007-09-12 15:15:00,35.75,35.75,35.7,35.74,137800.0,22.078,22.078,22.0471,22.0718,137800.0
2007-09-12 15:20:00,35.74,35.78,35.72,35.75,142300.0,22.0718,22.0965,22.0594,22.078,142300.0
2007-09-12 15:25:00,35.75,35.77,35.69,35.69,128700.0,22.078,22.0903,22.0409,22.0409,128700.0
2007-09-12 15:30:00,35.7,35.7,35.64,35.69,160200.0,22.0471,22.0471,22.01,22.0409,160200.0
2007-09-12 15:35:00,35.69,35.7,35.65,35.66,163900.0,22.0409,22.0471,22.0162,22.0224,163900.0
2007-09-12 15:40:00,35.66,35.75,35.66,35.72,306600.0,22.0224,22.078,22.0224,22.0594,306600.0
2007-09-12 15:45:00,35.71,35.78,35.7,35.74,326700.0,22.0533,22.0965,22.0471,22.0718,326700.0
2007-09-12 15:50:00,35.74,35.77,35.69,35.71,311500.0,22.0718,22.0903,22.0409,22.0533,311500.0
2007-09-12 15:55:00,35.72,35.73,35.68,35.71,344700.0,22.0594,22.0656,22.0347,22.0533,344700.0
2007-09-13 09:30:00,35.74,36.01,35.72,35.97,284600.0,22.0718,22.2385,22.0594,22.2138,284600.0
2007-09-13 09:35:00,35.95,35.99,35.81,35.84,596400.0,22.2015,22.2262,22.115,22.1336,596400.0
2007-09-13 09:40:00,35.86,35.9,35.84,35.85,148200.0,22.1459,22.1706,22.1336,22.1397,148200.0
2007-09-13 09:45:00,35.85,35.86,35.67,35.76,174000.0,22.1397,22.1459,22.0286,22.0842,174000.0
2007-09-13 09:50:00,35.75,35.84,35.75,35.82,141200.0,22.078,22.1336,22.078,22.1212,141200.0
2007-09-13 09:55:00,35.81,35.83,35.78,35.78,114600.0,22.115,22.1274,22.0965,22.0965,114600.0
2007-09-13 10:00:00,35.78,35.86,35.75,35.77,156800.0,22.0965,22.1459,22.078,22.0903,156800.0
2007-09-13 10:05:00,35.77,35.79,35.7,35.71,217200.0,22.0903,22.1027,22.0471,22.0533,217200.0
2007-09-13 10:10:00,35.71,35.74,35.7,35.71,134100.0,22.0533,22.0718,22.0471,22.0533,134100.0
2007-09-13 10:15:00,35.72,35.75,35.71,35.75,142900.0,22.0594,22.078,22.0533,22.078,142900.0
2007-09-13 10:20:00,35.74,35.79,35.7,35.76,246600.0,22.0718,22.1027,22.0471,22.0842,246600.0
2007-09-13 10:25:00,35.77,35.77,35.74,35.75,123000.0,22.0903,22.0903,22.0718,22.078,123000.0
2007-09-13 10:30:00,35.74,35.8,35.72,35.77,341100.0,22.0718,22.1089,22.0594,22.0903,341100.0
2007-09-13 10:35:00,35.78,35.78,35.73,35.75,252900.0,22.0965,22.0965,22.0656,22.078,252900.0
2007-09-13 10:40:00,35.74,35.76,35.74,35.74,73600.0,22.0718,22.0842,22.0718,22.0718,73600.0
2007-09-13 10:45:00,35.74,35.77,35.73,35.75,285900.0,22.0718,22.0903,22.0656,22.078,285900.0
2007-09-13 10:50:00,35.75,35.76,35.73,35.75,126900.0,22.078,22.0842,22.0656,22.078,126900.0
2007-09-13 10:55:00,35.75,35.76,35.73,35.74,144800.0,22.078,22.0842,22.0656,22.0718,144800.0
2007-09-13 11:00:00,35.74,35.76,35.73,35.75,385700.0,22.0718,22.0842,22.0656,22.078,385700.0
2007-09-13 11:05:00,35.75,35.76,35.74,35.75,69400.0,22.078,22.0842,22.0718,22.078,69400.0
2007-09-13 11:10:00,35.75,35.77,35.74,35.77,130100.0,22.078,22.0903,22.0718,22.0903,130100.0
2007-09-13 11:15:00,35.77,35.81,35.76,35.79,207800.0,22.0903,22.115,22.0842,22.1027,207800.0
2007-09-13 11:20:00,35.8,35.81,35.77,35.8,198700.0,22.1089,22.115,22.0903,22.1089,198700.0
2007-09-13 11:25:00,35.79,35.88,35.79,35.87,234500.0,22.1027,22.1583,22.1027,22.1521,234500.0
2007-09-13 11:30:00,35.87,35.89,35.84,35.84,189500.0,22.1521,22.1644,22.1336,22.1336,189500.0
2007-09-13 11:35:00,35.84,35.88,35.83,35.83,145800.0,22.1336,22.1583,22.1274,22.1274,145800.0
2007-09-13 11:40:00,35.83,35.86,35.82,35.83,99800.0,22.1274,22.1459,22.1212,22.1274,99800.0
2007-09-13 11:45:00,35.83,35.84,35.8,35.8,93400.0,22.1274,22.1336,22.1089,22.1089,93400.0
2007-09-13 11:50:00,35.8,35.84,35.79,35.83,105600.0,22.1089,22.1336,22.1027,22.1274,105600.0
2007-09-13 11:55:00,35.82,35.85,35.8,35.84,138000.0,22.1212,22.1397,22.1089,22.1336,138000.0
2007-09-13 12:00:00,35.85,35.87,35.81,35.82,198200.0,22.1397,22.1521,22.115,22.1212,198200.0
2007-09-13 12:05:00,35.83,35.83,35.79,35.8,63300.0,22.1274,22.1274,22.1027,22.1089,63300.0
2007-09-13 12:10:00,35.8,35.82,35.77,35.82,188400.0,22.1089,22.1212,22.0903,22.1212,188400.0
2007-09-13 12:15:00,35.82,35.87,35.81,35.82,233800.0,22.1212,22.1521,22.115,22.1212,233800.0
2007-09-13 12:20:00,35.81,35.87,35.81,35.84,117400.0,22.115,22.1521,22.115,22.1336,117400.0
2007-09-13 12:25:00,35.84,35.86,35.82,35.82,180700.0,22.1336,22.1459,22.1212,22.1212,180700.0
2007-09-13 12:30:00,35.83,35.83,35.79,35.83,135300.0,22.1274,22.1274,22.1027,22.1274,135300.0
2007-09-13 12:35:00,35.82,35.84,35.81,35.82,138600.0,22.1212,22.1336,22.115,22.1212,138600.0
2007-09-13 12:40:00,35.82,35.83,35.8,35.8,122000.0,22.1212,22.1274,22.1089,22.1089,122000.0
2007-09-13 12:45:00,35.8,35.81,35.72,35.73,114600.0,22.1089,22.115,22.0594,22.0656,114600.0
2007-09-13 12:50:00,35.72,35.76,35.72,35.75,125400.0,22.0594,22.0842,22.0594,22.078,125400.0
2007-09-13 12:55:00,35.76,35.78,35.73,35.78,115100.0,22.0842,22.0965,22.0656,22.0965,115100.0
2007-09-13 13:00:00,35.78,35.83,35.76,35.83,142300.0,22.0965,22.1274,22.0842,22.1274,142300.0
2007-09-13 13:05:00,35.83,35.85,35.78,35.78,236400.0,22.1274,22.1397,22.0965,22.0965,236400.0
2007-09-13 13:10:00,35.78,35.8,35.76,35.78,149800.0,22.0965,22.1089,22.0842,22.0965,149800.0
2007-09-13 13:15:00,35.78,35.82,35.77,35.82,166300.0,22.0965,22.1212,22.0903,22.1212,166300.0
2007-09-13 13:20:00,35.81,35.87,35.81,35.84,238300.0,22.115,22.1521,22.115,22.1336,238300.0
2007-09-13 13:25:00,35.85,35.86,35.83,35.84,127400.0,22.1397,22.1459,22.1274,22.1336,127400.0
2007-09-13 13:30:00,35.84,35.87,35.84,35.85,134200.0,22.1336,22.1521,22.1336,22.1397,134200.0
2007-09-13 13:35:00,35.85,35.85,35.83,35.83,37600.0,22.1397,22.1397,22.1274,22.1274,37600.0
2007-09-13 13:40:00,35.83,35.9,35.83,35.89,151000.0,22.1274,22.1706,22.1274,22.1644,151000.0
2007-09-13 13:45:00,35.9,35.92,35.88,35.91,80200.0,22.1706,22.183,22.1583,22.1768,80200.0
2007-09-13 13:50:00,35.91,35.91,35.85,35.85,84900.0,22.1768,22.1768,22.1397,22.1397,84900.0
2007-09-13 13:55:00,35.85,35.86,35.77,35.8,87300.0,22.1397,22.1459,22.0903,22.1089,87300.0
2007-09-13 14:00:00,35.81,35.81,35.78,35.79,65700.0,22.115,22.115,22.0965,22.1027,65700.0
2007-09-13 14:05:00,35.8,35.81,35.78,35.8,93300.0,22.1089,22.115,22.0965,22.1089,93300.0
2007-09-13 14:10:00,35.81,35.87,35.81,35.81,147800.0,22.115,22.1521,22.115,22.115,147800.0
2007-09-13 14:15:00,35.81,35.82,35.76,35.76,128600.0,22.115,22.1212,22.0842,22.0842,128600.0
2007-09-13 14:20:00,35.76,35.8,35.73,35.76,120500.0,22.0842,22.1089,22.0656,22.0842,120500.0
2007-09-13 14:25:00,35.76,35.77,35.68,35.68,150400.0,22.0842,22.0903,22.0347,22.0347,150400.0
2007-09-13 14:30:00,35.68,35.74,35.68,35.73,119700.0,22.0347,22.0718,22.0347,22.0656,119700.0
2007-09-13 14:35:00,35.73,35.78,35.72,35.77,112000.0,22.0656,22.0965,22.0594,22.0903,112000.0
2007-09-13 14:40:00,35.77,35.81,35.77,35.79,106500.0,22.0903,22.115,22.0903,22.1027,106500.0
2007-09-13 14:45:00,35.81,35.81,35.75,35.75,63700.0,22.115,22.115,22.078,22.078,63700.0
2007-09-13 14:50:00,35.75,35.8,35.75,35.78,114600.0,22.078,22.1089,22.078,22.0965,114600.0
2007-09-13 14:55:00,35.79,35.79,35.73,35.76,180600.0,22.1027,22.1027,22.0656,22.0842,180600.0
2007-09-13 15:00:00,35.76,35.8,35.75,35.78,142100.0,22.0842,22.1089,22.078,22.0965,142100.0
2007-09-13 15:05:00,35.78,35.8,35.72,35.72,171800.0,22.0965,22.1089,22.0594,22.0594,171800.0
2007-09-13 15:10:00,35.72,35.75,35.65,35.68,150400.0,22.0594,22.078,22.0162,22.0347,150400.0
2007-09-13 15:15:00,35.68,35.7,35.64,35.69,216700.0,22.0347,22.0471,22.01,22.0409,216700.0
2007-09-13 15:20:00,35.69,35.75,35.65,35.7,318800.0,22.0409,22.078,22.0162,22.0471,318800.0
2007-09-13 15:25:00,35.7,35.79,35.7,35.75,260900.0,22.0471,22.1027,22.0471,22.078,260900.0
2007-09-13 15:30:00,35.75,35.77,35.72,35.75,143400.0,22.078,22.0903,22.0594,22.078,143400.0
2007-09-13 15:35:00,35.75,35.79,35.74,35.78,163000.0,22.078,22.1027,22.0718,22.0965,163000.0
2007-09-13 15:40:00,35.78,35.82,35.72,35.76,509700.0,22.0965,22.1212,22.0594,22.0842,509700.0
2007-09-13 15:45:00,35.76,35.8,35.64,35.66,357700.0,22.0842,22.1089,22.01,22.0224,357700.0
2007-09-13 15:50:00,35.67,35.82,35.66,35.8,326800.0,22.0286,22.1212,22.0224,22.1089,326800.0
2007-09-13 15:55:00,35.8,35.88,35.79,35.84,630100.0,22.1089,22.1583,22.1027,22.1336,630100.0
2007-09-14 09:30:00,35.56,35.58,35.39,35.47,296600.0,21.9606,21.973,21.8557,21.9051,296600.0
2007-09-14 09:35:00,35.48,35.56,35.42,35.55,152400.0,21.9112,21.9606,21.8742,21.9545,152400.0
2007-09-14 09:40:00,35.54,35.65,35.44,35.5,187400.0,21.9483,22.0162,21.8865,21.9236,187400.0
2007-09-14 09:45:00,35.5,35.51,35.45,35.51,148800.0,21.9236,21.9298,21.8927,21.9298,148800.0
2007-09-14 09:50:00,35.51,35.59,35.46,35.46,279200.0,21.9298,21.9792,21.8989,21.8989,279200.0
2007-09-14 09:55:00,35.47,35.5,35.4,35.47,196400.0,21.9051,21.9236,21.8618,21.9051,196400.0
2007-09-14 10:00:00,35.46,35.51,35.38,35.46,263600.0,21.8989,21.9298,21.8495,21.8989,263600.0
2007-09-14 10:05:00,35.46,35.56,35.45,35.55,194900.0,21.8989,21.9606,21.8927,21.9545,194900.0
2007-09-14 10:10:00,35.55,35.68,35.54,35.68,154400.0,21.9545,22.0347,21.9483,22.0347,154400.0
2007-09-14 10:15:00,35.68,35.74,35.63,35.66,196100.0,22.0347,22.0718,22.0039,22.0224,196100.0
2007-09-14 10:20:00,35.66,35.75,35.66,35.7,177000.0,22.0224,22.078,22.0224,22.0471,177000.0
2007-09-14 10:25:00,35.7,35.75,35.68,35.73,106300.0,22.0471,22.078,22.0347,22.0656,106300.0
2007-09-14 10:30:00,35.73,35.8,35.72,35.77,169900.0,22.0656,22.1089,22.0594,22.0903,169900.0
2007-09-14 10:35:00,35.77,35.8,35.77,35.77,92800.0,22.0903,22.1089,22.0903,22.0903,92800.0
2007-09-14 10:40:00,35.77,35.78,35.71,35.71,109800.0,22.0903,22.0965,22.0533,22.0533,109800.0
2007-09-14 10:45:00,35.71,35.8,35.71,35.78,697400.0,22.0533,22.1089,22.0533,22.0965,697400.0
2007-09-14 10:50:00,35.78,35.81,35.75,35.77,106800.0,22.0965,22.115,22.078,22.0903,106800.0
2007-09-14 10:55:00,35.77,35.79,35.75,35.78,99100.0,22.0903,22.1027,22.078,22.0965,99100.0
2007-09-14 11:00:00,35.77,35.81,35.75,35.76,136300.0,22.0903,22.115,22.078,22.0842,136300.0
2007-09-14 11:05:00,35.75,35.75,35.64,35.64,86700.0,22.078,22.078,22.01,22.01,86700.0
2007-09-14 11:10:00,35.64,35.64,35.6,35.62,112700.0,22.01,22.01,21.9853,21.9977,112700.0
2007-09-14 11:15:00,35.61,35.63,35.59,35.61,67400.0,21.9915,22.0039,21.9792,21.9915,67400.0
2007-09-14 11:20:00,35.61,35.62,35.52,35.54,221300.0,21.9915,21.9977,21.9359,21.9483,221300.0
2007-09-14 11:25:00,35.53,35.58,35.5,35.58,145800.0,21.9421,21.973,21.9236,21.973,145800.0
2007-09-14 11:30:00,35.58,35.59,35.54,35.55,66400.0,21.973,21.9792,21.9483,21.9545,66400.0
2007-09-14 11:35:00,35.55,35.6,35.54,35.54,70700.0,21.9545,21.9853,21.9483,21.9483,70700.0
2007-09-14 11:40:00,35.55,35.6,35.52,35.56,121500.0,21.9545,21.9853,21.9359,21.9606,121500.0
2007-09-14 11:45:00,35.56,35.6,35.54,35.6,93900.0,21.9606,21.9853,21.9483,21.9853,93900.0
2007-09-14 11:50:00,35.59,35.64,35.57,35.64,104100.0,21.9792,22.01,21.9668,22.01,104100.0
2007-09-14 11:55:00,35.64,35.67,35.59,35.6,181600.0,22.01,22.0286,21.9792,21.9853,181600.0
2007-09-14 12:00:00,35.61,35.67,35.6,35.62,225700.0,21.9915,22.0286,21.9853,21.9977,225700.0
2007-09-14 12:05:00,35.62,35.63,35.59,35.62,85600.0,21.9977,22.0039,21.9792,21.9977,85600.0
2007-09-14 12:10:00,35.62,35.63,35.53,35.53,101900.0,21.9977,22.0039,21.9421,21.9421,101900.0
2007-09-14 12:15:00,35.53,35.55,35.5,35.55,180500.0,21.9421,21.9545,21.9236,21.9545,180500.0
2007-09-14 12:20:00,35.54,35.58,35.53,35.58,60700.0,21.9483,21.973,21.9421,21.973,60700.0
2007-09-14 12:25:00,35.58,35.58,35.51,35.57,161500.0,21.973,21.973,21.9298,21.9668,161500.0
2007-09-14 12:30:00,35.57,35.58,35.53,35.55,87500.0,21.9668,21.973,21.9421,21.9545,87500.0
2007-09-14 12:35:00,35.55,35.56,35.53,35.56,56600.0,21.9545,21.9606,21.9421,21.9606,56600.0
2007-09-14 12:40:00,35.56,35.58,35.53,35.54,68000.0,21.9606,21.973,21.9421,21.9483,68000.0
2007-09-14 12:45:00,35.54,35.54,35.5,35.5,94400.0,21.9483,21.9483,21.9236,21.9236,94400.0
2007-09-14 12:50:00,35.51,35.55,35.5,35.55,52700.0,21.9298,21.9545,21.9236,21.9545,52700.0
2007-09-14 12:55:00,35.54,35.55,35.5,35.51,116400.0,21.9483,21.9545,21.9236,21.9298,116400.0
2007-09-14 13:00:00,35.51,35.57,35.49,35.57,187300.0,21.9298,21.9668,21.9174,21.9668,187300.0
2007-09-14 13:05:00,35.57,35.59,35.53,35.54,167800.0,21.9668,21.9792,21.9421,21.9483,167800.0
2007-09-14 13:10:00,35.54,35.61,35.53,35.6,102200.0,21.9483,21.9915,21.9421,21.9853,102200.0
2007-09-14 13:15:00,35.6,35.6,35.57,35.58,44900.0,21.9853,21.9853,21.9668,21.973,44900.0
2007-09-14 13:20:00,35.58,35.64,35.57,35.63,278700.0,21.973,22.01,21.9668,22.0039,278700.0
2007-09-14 13:25:00,35.63,35.65,35.6,35.65,141900.0,22.0039,22.0162,21.9853,22.0162,141900.0
2007-09-14 13:30:00,35.64,35.65,35.6,35.65,74000.0,22.01,22.0162,21.9853,22.0162,74000.0
2007-09-14 13:35:00,35.65,35.65,35.55,35.57,86800.0,22.0162,22.0162,21.9545,21.9668,86800.0
2007-09-14 13:40:00,35.57,35.59,35.56,35.59,54100.0,21.9668,21.9792,21.9606,21.9792,54100.0
2007-09-14 13:45:00,35.59,35.65,35.57,35.64,76700.0,21.9792,22.0162,21.9668,22.01,76700.0
2007-09-14 13:50:00,35.64,35.66,35.64,35.65,93500.0,22.01,22.0224,22.01,22.0162,93500.0
2007-09-14 13:55:00,35.65,35.73,35.64,35.73,148200.0,22.0162,22.0656,22.01,22.0656,148200.0
2007-09-14 14:00:00,35.74,35.76,35.72,35.74,115200.0,22.0718,22.0842,22.0594,22.0718,115200.0
2007-09-14 14:05:00,35.75,35.75,35.63,35.63,97400.0,22.078,22.078,22.0039,22.0039,97400.0
2007-09-14 14:10:00,35.63,35.67,35.63,35.66,54200.0,22.0039,22.0286,22.0039,22.0224,54200.0
2007-09-14 14:15:00,35.67,35.67,35.61,35.63,64600.0,22.0286,22.0286,21.9915,22.0039,64600.0
2007-09-14 14:20:00,35.63,35.65,35.61,35.63,52500.0,22.0039,22.0162,21.9915,22.0039,52500.0
2007-09-14 14:25:00,35.63,35.64,35.61,35.62,78500.0,22.0039,22.01,21.9915,21.9977,78500.0
2007-09-14 14:30:00,35.61,35.64,35.61,35.63,61100.0,21.9915,22.01,21.9915,22.0039,61100.0
2007-09-14 14:35:00,35.63,35.64,35.61,35.63,120000.0,22.0039,22.01,21.9915,22.0039,120000.0
2007-09-14 14:40:00,35.63,35.63,35.55,35.6,85900.0,22.0039,22.0039,21.9545,21.9853,85900.0
2007-09-14 14:45:00,35.6,35.63,35.6,35.6,66000.0,21.9853,22.0039,21.9853,21.9853,66000.0
2007-09-14 14:50:00,35.61,35.62,35.56,35.56,92100.0,21.9915,21.9977,21.9606,21.9606,92100.0
2007-09-14 14:55:00,35.55,35.58,35.51,35.57,102300.0,21.9545,21.973,21.9298,21.9668,102300.0
2007-09-14 15:00:00,35.57,35.6,35.56,35.6,79300.0,21.9668,21.9853,21.9606,21.9853,79300.0
2007-09-14 15:05:00,35.6,35.6,35.54,35.59,105900.0,21.9853,21.9853,21.9483,21.9792,105900.0
2007-09-14 15:10:00,35.59,35.6,35.55,35.59,51300.0,21.9792,21.9853,21.9545,21.9792,51300.0
2007-09-14 15:15:00,35.59,35.61,35.57,35.58,71100.0,21.9792,21.9915,21.9668,21.973,71100.0
2007-09-14 15:20:00,35.58,35.64,35.57,35.62,149100.0,21.973,22.01,21.9668,21.9977,149100.0
2007-09-14 15:25:00,35.62,35.64,35.61,35.62,91700.0,21.9977,22.01,21.9915,21.9977,91700.0
2007-09-14 15:30:00,35.62,35.64,35.58,35.62,125800.0,21.9977,22.01,21.973,21.9977,125800.0
2007-09-14 15:35:00,35.61,35.63,35.59,35.62,106300.0,21.9915,22.0039,21.9792,21.9977,106300.0
2007-09-14 15:40:00,35.62,35.68,35.61,35.64,348200.0,21.9977,22.0347,21.9915,22.01,348200.0
2007-09-14 15:45:00,35.64,35.72,35.63,35.67,185700.0,22.01,22.0594,22.0039,22.0286,185700.0
2007-09-14 15:50:00,35.67,35.74,35.63,35.7,311000.0,22.0286,22.0718,22.0039,22.0471,311000.0
2007-09-14 15:55:00,35.7,35.74,35.67,35.69,367700.0,22.0471,22.0718,22.0286,22.0409,367700.0
2007-09-17 09:30:00,35.46,35.53,35.38,35.51,228000.0,21.8989,21.9421,21.8495,21.9298,228000.0
2007-09-17 09:35:00,35.51,35.53,35.41,35.44,163000.0,21.9298,21.9421,21.868,21.8865,163000.0
2007-09-17 09:40:00,35.44,35.49,35.42,35.48,182300.0,21.8865,21.9174,21.8742,21.9112,182300.0
2007-09-17 09:45:00,35.47,35.52,35.44,35.51,151600.0,21.9051,21.9359,21.8865,21.9298,151600.0
2007-09-17 09:50:00,35.51,35.64,35.48,35.61,234400.0,21.9298,22.01,21.9112,21.9915,234400.0
2007-09-17 09:55:00,35.61,35.64,35.6,35.63,165900.0,21.9915,22.01,21.9853,22.0039,165900.0
2007-09-17 10:00:00,35.63,35.75,35.62,35.74,200700.0,22.0039,22.078,21.9977,22.0718,200700.0
2007-09-17 10:05:00,35.73,35.74,35.65,35.65,94800.0,22.0656,22.0718,22.0162,22.0162,94800.0
2007-09-17 10:10:00,35.67,35.72,35.65,35.7,90300.0,22.0286,22.0594,22.0162,22.0471,90300.0
2007-09-17 10:15:00,35.69,35.77,35.69,35.72,108100.0,22.0409,22.0903,22.0409,22.0594,108100.0
2007-09-17 10:20:00,35.73,35.75,35.7,35.75,102800.0,22.0656,22.078,22.0471,22.078,102800.0
2007-09-17 10:25:00,35.74,35.78,35.73,35.75,169800.0,22.0718,22.0965,22.0656,22.078,169800.0
2007-09-17 10:30:00,35.76,35.79,35.74,35.77,203900.0,22.0842,22.1027,22.0718,22.0903,203900.0
2007-09-17 10:35:00,35.77,35.78,35.74,35.74,140100.0,22.0903,22.0965,22.0718,22.0718,140100.0
2007-09-17 10:40:00,35.75,35.75,35.64,35.69,274200.0,22.078,22.078,22.01,22.0409,274200.0
2007-09-17 10:45:00,35.69,35.72,35.67,35.68,280100.0,22.0409,22.0594,22.0286,22.0347,280100.0
2007-09-17 10:50:00,35.67,35.69,35.62,35.65,192100.0,22.0286,22.0409,21.9977,22.0162,192100.0
2007-09-17 10:55:00,35.65,35.66,35.6,35.63,86000.0,22.0162,22.0224,21.9853,22.0039,86000.0
2007-09-17 11:00:00,35.63,35.64,35.6,35.63,103400.0,22.0039,22.01,21.9853,22.0039,103400.0
2007-09-17 11:05:00,35.63,35.67,35.63,35.66,146500.0,22.0039,22.0286,22.0039,22.0224,146500.0
2007-09-17 11:10:00,35.66,35.71,35.66,35.7,66800.0,22.0224,22.0533,22.0224,22.0471,66800.0
2007-09-17 11:15:00,35.7,35.72,35.67,35.69,125200.0,22.0471,22.0594,22.0286,22.0409,125200.0
2007-09-17 11:20:00,35.69,35.72,35.67,35.67,100800.0,22.0409,22.0594,22.0286,22.0286,100800.0
2007-09-17 11:25:00,35.68,35.69,35.64,35.67,117100.0,22.0347,22.0409,22.01,22.0286,117100.0
2007-09-17 11:30:00,35.67,35.67,35.6,35.65,111200.0,22.0286,22.0286,21.9853,22.0162,111200.0
2007-09-17 11:35:00,35.65,35.69,35.65,35.68,94000.0,22.0162,22.0409,22.0162,22.0347,94000.0
2007-09-17 11:40:00,35.68,35.7,35.67,35.7,70400.0,22.0347,22.0471,22.0286,22.0471,70400.0
2007-09-17 11:45:00,35.69,35.69,35.64,35.65,63800.0,22.0409,22.0409,22.01,22.0162,63800.0
2007-09-17 11:50:00,35.65,35.65,35.6,35.63,79500.0,22.0162,22.0162,21.9853,22.0039,79500.0
2007-09-17 11:55:00,35.63,35.65,35.6,35.64,92500.0,22.0039,22.0162,21.9853,22.01,92500.0
2007-09-17 12:00:00,35.64,35.66,35.61,35.63,75900.0,22.01,22.0224,21.9915,22.0039,75900.0
2007-09-17 12:05:00,35.63,35.65,35.57,35.65,149700.0,22.0039,22.0162,21.9668,22.0162,149700.0
2007-09-17 12:10:00,35.65,35.65,35.62,35.63,57000.0,22.0162,22.0162,21.9977,22.0039,57000.0
2007-09-17 12:15:00,35.64,35.64,35.61,35.61,75800.0,22.01,22.01,21.9915,21.9915,75800.0
2007-09-17 12:20:00,35.62,35.62,35.58,35.6,79700.0,21.9977,21.9977,21.973,21.9853,79700.0
2007-09-17 12:25:00,35.61,35.67,35.6,35.66,85600.0,21.9915,22.0286,21.9853,22.0224,85600.0
2007-09-17 12:30:00,35.66,35.68,35.66,35.66,38900.0,22.0224,22.0347,22.0224,22.0224,38900.0
2007-09-17 12:35:00,35.67,35.72,35.66,35.72,91600.0,22.0286,22.0594,22.0224,22.0594,91600.0
2007-09-17 12:40:00,35.72,35.73,35.71,35.71,49800.0,22.0594,22.0656,22.0533,22.0533,49800.0
2007-09-17 12:45:00,35.72,35.77,35.7,35.72,107800.0,22.0594,22.0903,22.0471,22.0594,107800.0
2007-09-17 12:50:00,35.72,35.73,35.67,35.67,53400.0,22.0594,22.0656,22.0286,22.0286,53400.0
2007-09-17 12:55:00,35.67,35.72,35.67,35.72,108200.0,22.0286,22.0594,22.0286,22.0594,108200.0
2007-09-17 13:00:00,35.72,35.73,35.66,35.71,98900.0,22.0594,22.0656,22.0224,22.0533,98900.0
2007-09-17 13:05:00,35.71,35.72,35.67,35.67,78500.0,22.0533,22.0594,22.0286,22.0286,78500.0
2007-09-17 13:10:00,35.68,35.7,35.67,35.68,109800.0,22.0347,22.0471,22.0286,22.0347,109800.0
2007-09-17 13:15:00,35.68,35.72,35.68,35.71,75200.0,22.0347,22.0594,22.0347,22.0533,75200.0
2007-09-17 13:20:00,35.71,35.72,35.65,35.65,108300.0,22.0533,22.0594,22.0162,22.0162,108300.0
2007-09-17 13:25:00,35.66,35.69,35.65,35.66,92600.0,22.0224,22.0409,22.0162,22.0224,92600.0
2007-09-17 13:30:00,35.66,35.66,35.6,35.61,169700.0,22.0224,22.0224,21.9853,21.9915,169700.0
2007-09-17 13:35:00,35.6,35.64,35.59,35.64,103900.0,21.9853,22.01,21.9792,22.01,103900.0
2007-09-17 13:40:00,35.64,35.64,35.61,35.62,50100.0,22.01,22.01,21.9915,21.9977,50100.0
2007-09-17 13:45:00,35.63,35.65,35.62,35.63,89100.0,22.0039,22.0162,21.9977,22.0039,89100.0
2007-09-17 13:50:00,35.64,35.64,35.6,35.63,68100.0,22.01,22.01,21.9853,22.0039,68100.0
2007-09-17 13:55:00,35.62,35.63,35.57,35.58,200400.0,21.9977,22.0039,21.9668,21.973,200400.0
2007-09-17 14:00:00,35.58,35.62,35.58,35.62,183400.0,21.973,21.9977,21.973,21.9977,183400.0
2007-09-17 14:05:00,35.62,35.63,35.59,35.59,128900.0,21.9977,22.0039,21.9792,21.9792,128900.0
2007-09-17 14:10:00,35.59,35.62,35.58,35.58,132500.0,21.9792,21.9977,21.973,21.973,132500.0
2007-09-17 14:15:00,35.58,35.58,35.54,35.57,124800.0,21.973,21.973,21.9483,21.9668,124800.0
2007-09-17 14:20:00,35.57,35.59,35.55,35.58,73200.0,21.9668,21.9792,21.9545,21.973,73200.0
2007-09-17 14:25:00,35.58,35.64,35.58,35.59,130900.0,21.973,22.01,21.973,21.9792,130900.0
2007-09-17 14:30:00,35.59,35.65,35.59,35.61,158400.0,21.9792,22.0162,21.9792,21.9915,158400.0
2007-09-17 14:35:00,35.61,35.63,35.6,35.62,108800.0,21.9915,22.0039,21.9853,21.9977,108800.0
2007-09-17 14:40:00,35.61,35.65,35.61,35.65,321200.0,21.9915,22.0162,21.9915,22.0162,321200.0
2007-09-17 14:45:00,35.65,35.68,35.64,35.67,255700.0,22.0162,22.0347,22.01,22.0286,255700.0
2007-09-17 14:50:00,35.67,35.67,35.64,35.66,125200.0,22.0286,22.0286,22.01,22.0224,125200.0
2007-09-17 14:55:00,35.66,35.71,35.64,35.7,308400.0,22.0224,22.0533,22.01,22.0471,308400.0
2007-09-17 15:00:00,35.69,35.7,35.65,35.7,164800.0,22.0409,22.0471,22.0162,22.0471,164800.0
2007-09-17 15:05:00,35.7,35.7,35.67,35.67,100900.0,22.0471,22.0471,22.0286,22.0286,100900.0
2007-09-17 15:10:00,35.67,35.73,35.66,35.73,151400.0,22.0286,22.0656,22.0224,22.0656,151400.0
2007-09-17 15:15:00,35.73,35.76,35.72,35.75,168600.0,22.0656,22.0842,22.0594,22.078,168600.0
2007-09-17 15:20:00,35.75,35.78,35.72,35.73,181100.0,22.078,22.0965,22.0594,22.0656,181100.0
2007-09-17 15:25:00,35.74,35.77,35.74,35.75,215400.0,22.0718,22.0903,22.0718,22.078,215400.0
2007-09-17 15:30:00,35.75,35.75,35.73,35.74,129600.0,22.078,22.078,22.0656,22.0718,129600.0
2007-09-17 15:35:00,35.75,35.75,35.64,35.65,158900.0,22.078,22.078,22.01,22.0162,158900.0
2007-09-17 15:40:00,35.65,35.69,35.64,35.69,250400.0,22.0162,22.0409,22.01,22.0409,250400.0
2007-09-17 15:45:00,35.68,35.7,35.65,35.65,204900.0,22.0347,22.0471,22.0162,22.0162,204900.0
2007-09-17 15:50:00,35.65,35.7,35.65,35.69,186500.0,22.0162,22.0471,22.0162,22.0409,186500.0
2007-09-17 15:55:00,35.69,35.72,35.67,35.68,274100.0,22.0409,22.0594,22.0286,22.0347,274100.0
2007-09-18 09:30:00,35.47,36.0,35.46,36.0,216000.0,21.9051,22.2324,21.8989,22.2324,216000.0
2007-09-18 09:35:00,35.99,35.99,35.8,35.85,124400.0,22.2262,22.2262,22.1089,22.1397,124400.0
2007-09-18 09:40:00,35.84,35.9,35.84,35.86,126300.0,22.1336,22.1706,22.1336,22.1459,126300.0
2007-09-18 09:45:00,35.86,35.87,35.79,35.79,121600.0,22.1459,22.1521,22.1027,22.1027,121600.0
2007-09-18 09:50:00,35.79,35.79,35.67,35.71,103800.0,22.1027,22.1027,22.0286,22.0533,103800.0
2007-09-18 09:55:00,35.71,35.84,35.7,35.83,263900.0,22.0533,22.1336,22.0471,22.1274,263900.0
2007-09-18 10:00:00,35.83,35.86,35.8,35.83,151400.0,22.1274,22.1459,22.1089,22.1274,151400.0
2007-09-18 10:05:00,35.83,35.84,35.82,35.83,54100.0,22.1274,22.1336,22.1212,22.1274,54100.0
2007-09-18 10:10:00,35.84,35.89,35.84,35.88,90900.0,22.1336,22.1644,22.1336,22.1583,90900.0
2007-09-18 10:15:00,35.88,35.89,35.84,35.87,77300.0,22.1583,22.1644,22.1336,22.1521,77300.0
2007-09-18 10:20:00,35.84,35.89,35.83,35.86,177300.0,22.1336,22.1644,22.1274,22.1459,177300.0
2007-09-18 10:25:00,35.86,35.91,35.85,35.9,192000.0,22.1459,22.1768,22.1397,22.1706,192000.0
2007-09-18 10:30:00,35.91,35.96,35.88,35.96,209300.0,22.1768,22.2077,22.1583,22.2077,209300.0
2007-09-18 10:35:00,35.95,35.96,35.9,35.91,184100.0,22.2015,22.2077,22.1706,22.1768,184100.0
2007-09-18 10:40:00,35.9,35.92,35.9,35.92,93600.0,22.1706,22.183,22.1706,22.183,93600.0
2007-09-18 10:45:00,35.92,35.95,35.91,35.94,128300.0,22.183,22.2015,22.1768,22.1953,128300.0
2007-09-18 10:50:00,35.94,36.07,35.94,36.06,233900.0,22.1953,22.2756,22.1953,22.2694,233900.0
2007-09-18 10:55:00,36.06,36.17,36.05,36.1,366100.0,22.2694,22.3374,22.2632,22.2941,366100.0
2007-09-18 11:00:00,36.1,36.14,36.07,36.11,173400.0,22.2941,22.3188,22.2756,22.3003,173400.0
2007-09-18 11:05:00,36.11,36.25,36.1,36.21,342500.0,22.3003,22.3868,22.2941,22.3621,342500.0
2007-09-18 11:10:00,36.22,36.23,36.15,36.23,130500.0,22.3682,22.3744,22.325,22.3744,130500.0
2007-09-18 11:15:00,36.22,36.25,36.16,36.16,167300.0,22.3682,22.3868,22.3312,22.3312,167300.0
2007-09-18 11:20:00,36.15,36.22,36.14,36.21,143700.0,22.325,22.3682,22.3188,22.3621,143700.0
2007-09-18 11:25:00,36.21,36.22,36.13,36.13,126800.0,22.3621,22.3682,22.3126,22.3126,126800.0
2007-09-18 11:30:00,36.13,36.13,36.08,36.12,139300.0,22.3126,22.3126,22.2818,22.3065,139300.0
2007-09-18 11:35:00,36.11,36.12,36.05,36.09,100100.0,22.3003,22.3065,22.2632,22.2879,100100.0
2007-09-18 11:40:00,36.09,36.11,36.08,36.09,74700.0,22.2879,22.3003,22.2818,22.2879,74700.0
2007-09-18 11:45:00,36.09,36.11,36.08,36.09,66400.0,22.2879,22.3003,22.2818,22.2879,66400.0
2007-09-18 11:50:00,36.09,36.1,36.06,36.06,77800.0,22.2879,22.2941,22.2694,22.2694,77800.0
2007-09-18 11:55:00,36.07,36.07,35.99,36.0,68900.0,22.2756,22.2756,22.2262,22.2324,68900.0
2007-09-18 12:00:00,36.0,36.05,35.99,36.03,74600.0,22.2324,22.2632,22.2262,22.2509,74600.0
2007-09-18 12:05:00,36.02,36.03,35.99,36.0,95500.0,22.2447,22.2509,22.2262,22.2324,95500.0
2007-09-18 12:10:00,36.0,36.02,35.99,36.0,95100.0,22.2324,22.2447,22.2262,22.2324,95100.0
2007-09-18 12:15:00,35.99,36.01,35.99,35.99,64600.0,22.2262,22.2385,22.2262,22.2262,64600.0
2007-09-18 12:20:00,36.0,36.04,35.99,36.03,77800.0,22.2324,22.2571,22.2262,22.2509,77800.0
2007-09-18 12:25:00,36.02,36.05,36.01,36.05,65500.0,22.2447,22.2632,22.2385,22.2632,65500.0
2007-09-18 12:30:00,36.04,36.05,36.03,36.05,65500.0,22.2571,22.2632,22.2509,22.2632,65500.0
2007-09-18 12:35:00,36.04,36.06,36.01,36.01,73000.0,22.2571,22.2694,22.2385,22.2385,73000.0
2007-09-18 12:40:00,36.01,36.03,35.99,35.99,73400.0,22.2385,22.2509,22.2262,22.2262,73400.0
2007-09-18 12:45:00,35.99,36.01,35.99,35.99,59300.0,22.2262,22.2385,22.2262,22.2262,59300.0
2007-09-18 12:50:00,36.0,36.02,35.99,36.01,72000.0,22.2324,22.2447,22.2262,22.2385,72000.0
2007-09-18 12:55:00,36.02,36.07,36.01,36.03,105500.0,22.2447,22.2756,22.2385,22.2509,105500.0
2007-09-18 13:00:00,36.02,36.03,35.98,35.99,61800.0,22.2447,22.2509,22.22,22.2262,61800.0
2007-09-18 13:05:00,35.98,36.0,35.94,35.96,192100.0,22.22,22.2324,22.1953,22.2077,192100.0
2007-09-18 13:10:00,35.97,36.01,35.96,36.0,112400.0,22.2138,22.2385,22.2077,22.2324,112400.0
2007-09-18 13:15:00,36.0,36.05,35.99,36.04,89000.0,22.2324,22.2632,22.2262,22.2571,89000.0
2007-09-18 13:20:00,36.05,36.05,36.01,36.02,49000.0,22.2632,22.2632,22.2385,22.2447,49000.0
2007-09-18 13:25:00,36.02,36.04,36.01,36.02,44000.0,22.2447,22.2571,22.2385,22.2447,44000.0
2007-09-18 13:30:00,36.02,36.03,35.99,36.0,56700.0,22.2447,22.2509,22.2262,22.2324,56700.0
2007-09-18 13:35:00,36.0,36.0,35.94,35.94,136900.0,22.2324,22.2324,22.1953,22.1953,136900.0
2007-09-18 13:40:00,35.94,35.95,35.9,35.91,126000.0,22.1953,22.2015,22.1706,22.1768,126000.0
2007-09-18 13:45:00,35.91,35.92,35.87,35.89,175800.0,22.1768,22.183,22.1521,22.1644,175800.0
2007-09-18 13:50:00,35.89,35.94,35.89,35.93,96600.0,22.1644,22.1953,22.1644,22.1891,96600.0
2007-09-18 13:55:00,35.93,35.95,35.91,35.94,175500.0,22.1891,22.2015,22.1768,22.1953,175500.0
2007-09-18 14:00:00,35.94,35.99,35.94,35.96,106800.0,22.1953,22.2262,22.1953,22.2077,106800.0
2007-09-18 14:05:00,35.96,35.96,35.89,35.93,105100.0,22.2077,22.2077,22.1644,22.1891,105100.0
2007-09-18 14:10:00,35.93,36.01,35.87,35.96,149100.0,22.1891,22.2385,22.1521,22.2077,149100.0
2007-09-18 14:15:00,35.96,36.79,35.95,36.74,889500.0,22.2077,22.7202,22.2015,22.6894,889500.0
2007-09-18 14:20:00,36.5,36.79,36.36,36.49,868900.0,22.5411,22.7202,22.4547,22.535,868900.0
2007-09-18 14:25:00,36.41,36.67,36.37,36.44,540000.0,22.4856,22.6461,22.4609,22.5041,540000.0
2007-09-18 14:30:00,36.44,36.55,36.36,36.55,405000.0,22.5041,22.572,22.4547,22.572,405000.0
2007-09-18 14:35:00,36.55,36.91,36.54,36.9,677200.0,22.572,22.7944,22.5659,22.7882,677200.0
2007-09-18 14:40:00,36.9,36.99,36.77,36.8,522100.0,22.7882,22.8438,22.7079,22.7264,522100.0
2007-09-18 14:45:00,36.79,36.84,36.7,36.78,290700.0,22.7202,22.7511,22.6647,22.7141,290700.0
2007-09-18 14:50:00,36.78,36.79,36.62,36.65,309400.0,22.7141,22.7202,22.6153,22.6338,309400.0
2007-09-18 14:55:00,36.65,36.79,36.64,36.79,265200.0,22.6338,22.7202,22.6276,22.7202,265200.0
2007-09-18 15:00:00,36.79,36.79,36.68,36.77,220800.0,22.7202,22.7202,22.6523,22.7079,220800.0
2007-09-18 15:05:00,36.78,36.82,36.75,36.77,387100.0,22.7141,22.7388,22.6955,22.7079,387100.0
2007-09-18 15:10:00,36.77,37.05,36.77,37.01,680800.0,22.7079,22.8808,22.7079,22.8561,680800.0
2007-09-18 15:15:00,37.02,37.04,36.93,37.0,466000.0,22.8623,22.8746,22.8067,22.8499,466000.0
2007-09-18 15:20:00,37.01,37.02,36.93,36.97,449500.0,22.8561,22.8623,22.8067,22.8314,449500.0
2007-09-18 15:25:00,36.98,37.08,36.93,37.04,460000.0,22.8376,22.8993,22.8067,22.8746,460000.0
2007-09-18 15:30:00,37.04,37.1,37.0,37.09,429600.0,22.8746,22.9117,22.8499,22.9055,429600.0
2007-09-18 15:35:00,37.09,37.13,37.06,37.11,470400.0,22.9055,22.9302,22.887,22.9179,470400.0
2007-09-18 15:40:00,37.11,37.22,37.09,37.17,865900.0,22.9179,22.9858,22.9055,22.9549,865900.0
2007-09-18 15:45:00,37.17,37.18,37.09,37.09,690500.0,22.9549,22.9611,22.9055,22.9055,690500.0
2007-09-18 15:50:00,37.09,37.17,37.08,37.11,1221200.0,22.9055,22.9549,22.8993,22.9179,1221200.0
2007-09-18 15:55:00,37.12,37.25,37.11,37.25,824600.0,22.924,23.0043,22.9179,23.0043,824600.0
2007-09-19 09:30:00,37.38,37.48,37.35,37.48,710300.0,23.0846,23.1464,23.0661,23.1464,710300.0
2007-09-19 09:35:00,37.47,37.54,37.41,37.54,430200.0,23.1402,23.1834,23.1031,23.1834,430200.0
2007-09-19 09:40:00,37.54,37.74,37.54,37.73,377500.0,23.1834,23.3069,23.1834,23.3008,377500.0
2007-09-19 09:45:00,37.73,37.8,37.7,37.75,668900.0,23.3008,23.344,23.2822,23.3131,668900.0
2007-09-19 09:50:00,37.74,37.88,37.74,37.88,405800.0,23.3069,23.3934,23.3069,23.3934,405800.0
2007-09-19 09:55:00,37.87,37.88,37.76,37.8,328900.0,23.3872,23.3934,23.3193,23.344,328900.0
2007-09-19 10:00:00,37.81,37.86,37.76,37.84,404400.0,23.3502,23.381,23.3193,23.3687,404400.0
2007-09-19 10:05:00,37.85,37.94,37.83,37.89,506200.0,23.3749,23.4304,23.3625,23.3996,506200.0
2007-09-19 10:10:00,37.9,37.99,37.88,37.98,367200.0,23.4057,23.4613,23.3934,23.4551,367200.0
2007-09-19 10:15:00,37.98,37.99,37.9,37.9,311300.0,23.4551,23.4613,23.4057,23.4057,311300.0
2007-09-19 10:20:00,37.9,37.95,37.82,37.82,257200.0,23.4057,23.4366,23.3563,23.3563,257200.0
2007-09-19 10:25:00,37.82,37.86,37.8,37.84,194400.0,23.3563,23.381,23.344,23.3687,194400.0
2007-09-19 10:30:00,37.84,37.85,37.79,37.81,337500.0,23.3687,23.3749,23.3378,23.3502,337500.0
2007-09-19 10:35:00,37.81,37.84,37.8,37.81,240200.0,23.3502,23.3687,23.344,23.3502,240200.0
2007-09-19 10:40:00,37.81,37.82,37.73,37.79,260200.0,23.3502,23.3563,23.3008,23.3378,260200.0
2007-09-19 10:45:00,37.79,37.8,37.78,37.79,163700.0,23.3378,23.344,23.3316,23.3378,163700.0
2007-09-19 10:50:00,37.79,37.88,37.78,37.86,239300.0,23.3378,23.3934,23.3316,23.381,239300.0
2007-09-19 10:55:00,37.86,37.9,37.81,37.89,187500.0,23.381,23.4057,23.3502,23.3996,187500.0
2007-09-19 11:00:00,37.88,37.92,37.85,37.86,166500.0,23.3934,23.4181,23.3749,23.381,166500.0
2007-09-19 11:05:00,37.87,37.91,37.86,37.88,219200.0,23.3872,23.4119,23.381,23.3934,219200.0
2007-09-19 11:10:00,37.87,37.88,37.78,37.79,263000.0,23.3872,23.3934,23.3316,23.3378,263000.0
2007-09-19 11:15:00,37.79,37.92,37.78,37.88,187900.0,23.3378,23.4181,23.3316,23.3934,187900.0
2007-09-19 11:20:00,37.89,37.91,37.81,37.82,178700.0,23.3996,23.4119,23.3502,23.3563,178700.0
2007-09-19 11:25:00,37.82,37.86,37.79,37.8,180500.0,23.3563,23.381,23.3378,23.344,180500.0
2007-09-19 11:30:00,37.8,37.84,37.65,37.65,357200.0,23.344,23.3687,23.2513,23.2513,357200.0
2007-09-19 11:35:00,37.66,37.69,37.45,37.45,332200.0,23.2575,23.2761,23.1278,23.1278,332200.0
2007-09-19 11:40:00,37.45,37.47,37.42,37.45,252000.0,23.1278,23.1402,23.1093,23.1278,252000.0
2007-09-19 11:45:00,37.45,37.5,37.41,37.42,235000.0,23.1278,23.1587,23.1031,23.1093,235000.0
2007-09-19 11:50:00,37.42,37.48,37.41,37.47,232500.0,23.1093,23.1464,23.1031,23.1402,232500.0
2007-09-19 11:55:00,37.48,37.54,37.47,37.54,160600.0,23.1464,23.1834,23.1402,23.1834,160600.0
2007-09-19 12:00:00,37.53,37.54,37.48,37.49,116900.0,23.1772,23.1834,23.1464,23.1525,116900.0
2007-09-19 12:05:00,37.49,37.56,37.49,37.53,122300.0,23.1525,23.1958,23.1525,23.1772,122300.0
2007-09-19 12:10:00,37.53,37.55,37.49,37.49,131000.0,23.1772,23.1896,23.1525,23.1525,131000.0
2007-09-19 12:15:00,37.49,37.52,37.46,37.46,139600.0,23.1525,23.1711,23.134,23.134,139600.0
2007-09-19 12:20:00,37.47,37.49,37.43,37.44,420500.0,23.1402,23.1525,23.1155,23.1217,420500.0
2007-09-19 12:25:00,37.43,37.48,37.41,37.46,161800.0,23.1155,23.1464,23.1031,23.134,161800.0
2007-09-19 12:30:00,37.46,37.51,37.44,37.44,166000.0,23.134,23.1649,23.1217,23.1217,166000.0
2007-09-19 12:35:00,37.43,37.44,37.35,37.38,258600.0,23.1155,23.1217,23.0661,23.0846,258600.0
2007-09-19 12:40:00,37.38,37.42,37.37,37.38,158400.0,23.0846,23.1093,23.0784,23.0846,158400.0
2007-09-19 12:45:00,37.38,37.43,37.36,37.42,132400.0,23.0846,23.1155,23.0723,23.1093,132400.0
2007-09-19 12:50:00,37.42,37.42,37.36,37.39,131700.0,23.1093,23.1093,23.0723,23.0908,131700.0
2007-09-19 12:55:00,37.4,37.47,37.39,37.44,140900.0,23.097,23.1402,23.0908,23.1217,140900.0
2007-09-19 13:00:00,37.45,37.45,37.35,37.35,148100.0,23.1278,23.1278,23.0661,23.0661,148100.0
2007-09-19 13:05:00,37.35,37.38,37.34,37.35,100900.0,23.0661,23.0846,23.0599,23.0661,100900.0
2007-09-19 13:10:00,37.35,37.39,37.26,37.27,255300.0,23.0661,23.0908,23.0105,23.0167,255300.0
2007-09-19 13:15:00,37.27,37.34,37.25,37.28,202900.0,23.0167,23.0599,23.0043,23.0229,202900.0
2007-09-19 13:20:00,37.27,37.34,37.25,37.29,228300.0,23.0167,23.0599,23.0043,23.029,228300.0
2007-09-19 13:25:00,37.29,37.3,37.26,37.28,162100.0,23.029,23.0352,23.0105,23.0229,162100.0
2007-09-19 13:30:00,37.28,37.29,37.19,37.22,297200.0,23.0229,23.029,22.9673,22.9858,297200.0
2007-09-19 13:35:00,37.22,37.3,37.22,37.26,176300.0,22.9858,23.0352,22.9858,23.0105,176300.0
2007-09-19 13:40:00,37.25,37.4,37.23,37.3,239600.0,23.0043,23.097,22.992,23.0352,239600.0
2007-09-19 13:45:00,37.3,37.35,37.25,37.29,394100.0,23.0352,23.0661,23.0043,23.029,394100.0
2007-09-19 13:50:00,37.29,37.37,37.27,37.35,349000.0,23.029,23.0784,23.0167,23.0661,349000.0
2007-09-19 13:55:00,37.35,37.43,37.34,37.36,198800.0,23.0661,23.1155,23.0599,23.0723,198800.0
2007-09-19 14:00:00,37.37,37.45,37.34,37.34,161900.0,23.0784,23.1278,23.0599,23.0599,161900.0
2007-09-19 14:05:00,37.34,37.41,37.34,37.39,186700.0,23.0599,23.1031,23.0599,23.0908,186700.0
2007-09-19 14:10:00,37.39,37.44,37.38,37.39,230100.0,23.0908,23.1217,23.0846,23.0908,230100.0
2007-09-19 14:15:00,37.39,37.4,37.23,37.28,236500.0,23.0908,23.097,22.992,23.0229,236500.0
2007-09-19 14:20:00,37.29,37.31,37.24,37.28,163600.0,23.029,23.0414,22.9981,23.0229,163600.0
2007-09-19 14:25:00,37.28,37.42,37.27,37.39,154600.0,23.0229,23.1093,23.0167,23.0908,154600.0
2007-09-19 14:30:00,37.38,37.45,37.37,37.39,157200.0,23.0846,23.1278,23.0784,23.0908,157200.0
2007-09-19 14:35:00,37.37,37.39,37.25,37.26,148300.0,23.0784,23.0908,23.0043,23.0105,148300.0
2007-09-19 14:40:00,37.26,37.28,37.22,37.28,240000.0,23.0105,23.0229,22.9858,23.0229,240000.0
2007-09-19 14:45:00,37.27,37.35,37.26,37.27,217400.0,23.0167,23.0661,23.0105,23.0167,217400.0
2007-09-19 14:50:00,37.26,37.39,37.26,37.39,184200.0,23.0105,23.0908,23.0105,23.0908,184200.0
2007-09-19 14:55:00,37.39,37.47,37.38,37.42,218100.0,23.0908,23.1402,23.0846,23.1093,218100.0
2007-09-19 15:00:00,37.42,37.44,37.4,37.42,240100.0,23.1093,23.1217,23.097,23.1093,240100.0
2007-09-19 15:05:00,37.43,37.48,37.38,37.46,237900.0,23.1155,23.1464,23.0846,23.134,237900.0
2007-09-19 15:10:00,37.45,37.47,37.4,37.46,225900.0,23.1278,23.1402,23.097,23.134,225900.0
2007-09-19 15:15:00,37.46,37.52,37.37,37.38,381300.0,23.134,23.1711,23.0784,23.0846,381300.0
2007-09-19 15:20:00,37.37,37.38,37.33,37.35,208300.0,23.0784,23.0846,23.0537,23.0661,208300.0
2007-09-19 15:25:00,37.35,37.39,37.28,37.3,351400.0,23.0661,23.0908,23.0229,23.0352,351400.0
2007-09-19 15:30:00,37.3,37.3,37.21,37.24,403000.0,23.0352,23.0352,22.9796,22.9981,403000.0
2007-09-19 15:35:00,37.24,37.27,37.22,37.23,235000.0,22.9981,23.0167,22.9858,22.992,235000.0
2007-09-19 15:40:00,37.23,37.32,37.23,37.31,312900.0,22.992,23.0476,22.992,23.0414,312900.0
2007-09-19 15:45:00,37.31,37.31,37.22,37.22,309000.0,23.0414,23.0414,22.9858,22.9858,309000.0
2007-09-19 15:50:00,37.22,37.3,37.21,37.29,301100.0,22.9858,23.0352,22.9796,23.029,301100.0
2007-09-19 15:55:00,37.3,37.37,37.28,37.31,516800.0,23.0352,23.0784,23.0229,23.0414,516800.0
2007-09-20 09:30:00,37.11,37.22,37.04,37.05,434400.0,22.9179,22.9858,22.8746,22.8808,434400.0
2007-09-20 09:35:00,37.05,37.23,37.04,37.18,165900.0,22.8808,22.992,22.8746,22.9611,165900.0
2007-09-20 09:40:00,37.18,37.19,37.01,37.11,186000.0,22.9611,22.9673,22.8561,22.9179,186000.0
2007-09-20 09:45:00,37.11,37.15,37.06,37.07,200200.0,22.9179,22.9426,22.887,22.8932,200200.0
2007-09-20 09:50:00,37.06,37.21,37.06,37.17,187300.0,22.887,22.9796,22.887,22.9549,187300.0
2007-09-20 09:55:00,37.18,37.2,37.01,37.12,163900.0,22.9611,22.9734,22.8561,22.924,163900.0
2007-09-20 10:00:00,37.11,37.25,37.09,37.24,199600.0,22.9179,23.0043,22.9055,22.9981,199600.0
2007-09-20 10:05:00,37.24,37.35,37.23,37.32,164200.0,22.9981,23.0661,22.992,23.0476,164200.0
2007-09-20 10:10:00,37.31,37.42,37.28,37.36,190500.0,23.0414,23.1093,23.0229,23.0723,190500.0
2007-09-20 10:15:00,37.36,37.36,37.26,37.27,162000.0,23.0723,23.0723,23.0105,23.0167,162000.0
2007-09-20 10:20:00,37.26,37.29,37.16,37.17,169500.0,23.0105,23.029,22.9487,22.9549,169500.0
2007-09-20 10:25:00,37.17,37.21,37.13,37.13,175700.0,22.9549,22.9796,22.9302,22.9302,175700.0
2007-09-20 10:30:00,37.14,37.15,37.04,37.06,131600.0,22.9364,22.9426,22.8746,22.887,131600.0
2007-09-20 10:35:00,37.06,37.09,37.05,37.07,100900.0,22.887,22.9055,22.8808,22.8932,100900.0
2007-09-20 10:40:00,37.06,37.1,37.04,37.06,177900.0,22.887,22.9117,22.8746,22.887,177900.0
2007-09-20 10:45:00,37.06,37.07,37.01,37.01,261500.0,22.887,22.8932,22.8561,22.8561,261500.0
2007-09-20 10:50:00,37.01,37.05,37.0,37.04,199700.0,22.8561,22.8808,22.8499,22.8746,199700.0
2007-09-20 10:55:00,37.04,37.04,36.94,36.95,190900.0,22.8746,22.8746,22.8129,22.8191,190900.0
2007-09-20 11:00:00,36.95,36.96,36.88,36.88,211200.0,22.8191,22.8252,22.7758,22.7758,211200.0
2007-09-20 11:05:00,36.87,36.97,36.87,36.94,281200.0,22.7696,22.8314,22.7696,22.8129,281200.0
2007-09-20 11:10:00,36.94,36.95,36.86,36.88,234600.0,22.8129,22.8191,22.7635,22.7758,234600.0
2007-09-20 11:15:00,36.89,36.91,36.85,36.86,140700.0,22.782,22.7944,22.7573,22.7635,140700.0
2007-09-20 11:20:00,36.86,36.88,36.81,36.84,182400.0,22.7635,22.7758,22.7326,22.7511,182400.0
2007-09-20 11:25:00,36.84,36.87,36.8,36.8,214900.0,22.7511,22.7696,22.7264,22.7264,214900.0
2007-09-20 11:30:00,36.8,36.81,36.77,36.77,175500.0,22.7264,22.7326,22.7079,22.7079,175500.0
2007-09-20 11:35:00,36.77,36.78,36.73,36.73,227700.0,22.7079,22.7141,22.6832,22.6832,227700.0
2007-09-20 11:40:00,36.72,36.75,36.68,36.68,261700.0,22.677,22.6955,22.6523,22.6523,261700.0
2007-09-20 11:45:00,36.69,36.72,36.63,36.69,419800.0,22.6585,22.677,22.6214,22.6585,419800.0
2007-09-20 11:50:00,36.69,36.75,36.66,36.7,305100.0,22.6585,22.6955,22.64,22.6647,305100.0
2007-09-20 11:55:00,36.7,36.72,36.68,36.7,134400.0,22.6647,22.677,22.6523,22.6647,134400.0
2007-09-20 12:00:00,36.7,36.84,36.7,36.83,219900.0,22.6647,22.7511,22.6647,22.7449,219900.0
2007-09-20 12:05:00,36.83,36.88,36.77,36.87,235900.0,22.7449,22.7758,22.7079,22.7696,235900.0
2007-09-20 12:10:00,36.87,36.87,36.77,36.81,165700.0,22.7696,22.7696,22.7079,22.7326,165700.0
2007-09-20 12:15:00,36.81,36.84,36.8,36.83,88400.0,22.7326,22.7511,22.7264,22.7449,88400.0
2007-09-20 12:20:00,36.82,36.83,36.8,36.83,127200.0,22.7388,22.7449,22.7264,22.7449,127200.0
2007-09-20 12:25:00,36.83,36.83,36.72,36.74,188600.0,22.7449,22.7449,22.677,22.6894,188600.0
2007-09-20 12:30:00,36.74,36.75,36.64,36.65,254000.0,22.6894,22.6955,22.6276,22.6338,254000.0
2007-09-20 12:35:00,36.65,36.7,36.62,36.63,202400.0,22.6338,22.6647,22.6153,22.6214,202400.0
2007-09-20 12:40:00,36.63,36.66,36.6,36.61,105500.0,22.6214,22.64,22.6029,22.6091,105500.0
2007-09-20 12:45:00,36.61,36.63,36.56,36.62,214100.0,22.6091,22.6214,22.5782,22.6153,214100.0
2007-09-20 12:50:00,36.63,36.68,36.61,36.66,114600.0,22.6214,22.6523,22.6091,22.64,114600.0
2007-09-20 12:55:00,36.66,36.66,36.57,36.63,235500.0,22.64,22.64,22.5844,22.6214,235500.0
2007-09-20 13:00:00,36.63,36.69,36.6,36.67,204700.0,22.6214,22.6585,22.6029,22.6461,204700.0
2007-09-20 13:05:00,36.67,36.68,36.65,36.65,78000.0,22.6461,22.6523,22.6338,22.6338,78000.0
2007-09-20 13:10:00,36.65,36.68,36.65,36.67,67700.0,22.6338,22.6523,22.6338,22.6461,67700.0
2007-09-20 13:15:00,36.68,36.7,36.65,36.69,139700.0,22.6523,22.6647,22.6338,22.6585,139700.0
2007-09-20 13:20:00,36.68,36.68,36.55,36.55,214300.0,22.6523,22.6523,22.572,22.572,214300.0
2007-09-20 13:25:00,36.55,36.57,36.51,36.57,139000.0,22.572,22.5844,22.5473,22.5844,139000.0
2007-09-20 13:30:00,36.56,36.6,36.56,36.59,109400.0,22.5782,22.6029,22.5782,22.5967,109400.0
2007-09-20 13:35:00,36.58,36.59,36.48,36.55,186000.0,22.5906,22.5967,22.5288,22.572,186000.0
2007-09-20 13:40:00,36.55,36.63,36.53,36.61,134600.0,22.572,22.6214,22.5597,22.6091,134600.0
2007-09-20 13:45:00,36.61,36.67,36.6,36.63,118800.0,22.6091,22.6461,22.6029,22.6214,118800.0
2007-09-20 13:50:00,36.62,36.67,36.62,36.64,118100.0,22.6153,22.6461,22.6153,22.6276,118100.0
2007-09-20 13:55:00,36.64,36.65,36.56,36.63,107800.0,22.6276,22.6338,22.5782,22.6214,107800.0
2007-09-20 14:00:00,36.63,36.65,36.58,36.59,82000.0,22.6214,22.6338,22.5906,22.5967,82000.0
2007-09-20 14:05:00,36.59,36.62,36.53,36.53,142800.0,22.5967,22.6153,22.5597,22.5597,142800.0
2007-09-20 14:10:00,36.55,36.59,36.53,36.55,147000.0,22.572,22.5967,22.5597,22.572,147000.0
2007-09-20 14:15:00,36.55,36.58,36.54,36.57,162600.0,22.572,22.5906,22.5659,22.5844,162600.0
2007-09-20 14:20:00,36.56,36.67,36.54,36.56,135900.0,22.5782,22.6461,22.5659,22.5782,135900.0
2007-09-20 14:25:00,36.56,36.57,36.39,36.42,432400.0,22.5782,22.5844,22.4732,22.4917,432400.0
2007-09-20 14:30:00,36.42,36.45,36.39,36.4,284900.0,22.4917,22.5103,22.4732,22.4794,284900.0
2007-09-20 14:35:00,36.4,36.43,36.38,36.41,261300.0,22.4794,22.4979,22.467,22.4856,261300.0
2007-09-20 14:40:00,36.4,36.42,36.37,36.37,137000.0,22.4794,22.4917,22.4609,22.4609,137000.0
2007-09-20 14:45:00,36.37,36.38,36.26,36.26,260000.0,22.4609,22.467,22.3929,22.3929,260000.0
2007-09-20 14:50:00,36.26,36.36,36.25,36.36,313500.0,22.3929,22.4547,22.3868,22.4547,313500.0
2007-09-20 14:55:00,36.35,36.4,36.34,36.36,204500.0,22.4485,22.4794,22.4423,22.4547,204500.0
2007-09-20 15:00:00,36.36,36.36,36.32,36.33,238000.0,22.4547,22.4547,22.43,22.4362,238000.0
2007-09-20 15:05:00,36.33,36.36,36.31,36.32,271000.0,22.4362,22.4547,22.4238,22.43,271000.0
2007-09-20 15:10:00,36.32,36.5,36.32,36.49,339100.0,22.43,22.5411,22.43,22.535,339100.0
2007-09-20 15:15:00,36.49,36.53,36.48,36.52,269300.0,22.535,22.5597,22.5288,22.5535,269300.0
2007-09-20 15:20:00,36.52,36.55,36.51,36.53,159500.0,22.5535,22.572,22.5473,22.5597,159500.0
2007-09-20 15:25:00,36.52,36.55,36.51,36.54,173100.0,22.5535,22.572,22.5473,22.5659,173100.0
2007-09-20 15:30:00,36.53,36.54,36.49,36.51,255500.0,22.5597,22.5659,22.535,22.5473,255500.0
2007-09-20 15:35:00,36.52,36.53,36.47,36.53,265400.0,22.5535,22.5597,22.5226,22.5597,265400.0
2007-09-20 15:40:00,36.53,36.64,36.53,36.6,461400.0,22.5597,22.6276,22.5597,22.6029,461400.0
2007-09-20 15:45:00,36.6,36.61,36.59,36.61,341900.0,22.6029,22.6091,22.5967,22.6091,341900.0
2007-09-20 15:50:00,36.6,36.63,36.55,36.56,552900.0,22.6029,22.6214,22.572,22.5782,552900.0
2007-09-20 15:55:00,36.55,36.56,36.48,36.51,689000.0,22.572,22.5782,22.5288,22.5473,689000.0
2007-09-21 09:30:00,36.5,36.91,36.37,36.51,5991800.0,22.5411,22.7944,22.4609,22.5473,5991800.0
2007-09-21 09:35:00,36.52,36.64,36.49,36.6,377600.0,22.5535,22.6276,22.535,22.6029,377600.0
2007-09-21 09:40:00,36.59,36.63,36.5,36.5,275500.0,22.5967,22.6214,22.5411,22.5411,275500.0
2007-09-21 09:45:00,36.51,36.56,36.42,36.42,366500.0,22.5473,22.5782,22.4917,22.4917,366500.0
2007-09-21 09:50:00,36.42,36.43,36.22,36.33,442100.0,22.4917,22.4979,22.3682,22.4362,442100.0
2007-09-21 09:55:00,36.33,36.33,36.18,36.19,339100.0,22.4362,22.4362,22.3435,22.3497,339100.0
2007-09-21 10:00:00,36.19,36.3,36.15,36.22,381800.0,22.3497,22.4176,22.325,22.3682,381800.0
2007-09-21 10:05:00,36.22,36.3,36.19,36.26,194000.0,22.3682,22.4176,22.3497,22.3929,194000.0
2007-09-21 10:10:00,36.26,36.35,36.25,36.26,225200.0,22.3929,22.4485,22.3868,22.3929,225200.0
2007-09-21 10:15:00,36.26,36.26,36.16,36.17,192700.0,22.3929,22.3929,22.3312,22.3374,192700.0
2007-09-21 10:20:00,36.17,36.29,36.12,36.25,205600.0,22.3374,22.4115,22.3065,22.3868,205600.0
2007-09-21 10:25:00,36.25,36.29,36.2,36.21,209300.0,22.3868,22.4115,22.3559,22.3621,209300.0
2007-09-21 10:30:00,36.21,36.26,36.21,36.26,85700.0,22.3621,22.3929,22.3621,22.3929,85700.0
2007-09-21 10:35:00,36.25,36.34,36.2,36.34,171100.0,22.3868,22.4423,22.3559,22.4423,171100.0
2007-09-21 10:40:00,36.34,36.37,36.3,36.31,176400.0,22.4423,22.4609,22.4176,22.4238,176400.0
2007-09-21 10:45:00,36.31,36.31,36.24,36.26,185400.0,22.4238,22.4238,22.3806,22.3929,185400.0
2007-09-21 10:50:00,36.25,36.33,36.25,36.33,115900.0,22.3868,22.4362,22.3868,22.4362,115900.0
2007-09-21 10:55:00,36.33,36.34,36.26,36.32,178100.0,22.4362,22.4423,22.3929,22.43,178100.0
2007-09-21 11:00:00,36.33,36.44,36.25,36.42,223200.0,22.4362,22.5041,22.3868,22.4917,223200.0
2007-09-21 11:05:00,36.42,36.46,36.41,36.45,283500.0,22.4917,22.5164,22.4856,22.5103,283500.0
2007-09-21 11:10:00,36.45,36.45,36.34,36.35,185900.0,22.5103,22.5103,22.4423,22.4485,185900.0
2007-09-21 11:15:00,36.34,36.35,36.27,36.29,114400.0,22.4423,22.4485,22.3991,22.4115,114400.0
2007-09-21 11:20:00,36.28,36.31,36.25,36.28,144800.0,22.4053,22.4238,22.3868,22.4053,144800.0
2007-09-21 11:25:00,36.29,36.34,36.28,36.31,81900.0,22.4115,22.4423,22.4053,22.4238,81900.0
2007-09-21 11:30:00,36.3,36.31,36.25,36.29,109900.0,22.4176,22.4238,22.3868,22.4115,109900.0
2007-09-21 11:35:00,36.29,36.29,36.27,36.28,87300.0,22.4115,22.4115,22.3991,22.4053,87300.0
2007-09-21 11:40:00,36.29,36.3,36.26,36.26,106500.0,22.4115,22.4176,22.3929,22.3929,106500.0
2007-09-21 11:45:00,36.26,36.27,36.25,36.27,95700.0,22.3929,22.3991,22.3868,22.3991,95700.0
2007-09-21 11:50:00,36.27,36.31,36.27,36.3,103100.0,22.3991,22.4238,22.3991,22.4176,103100.0
2007-09-21 11:55:00,36.31,36.35,36.3,36.34,150000.0,22.4238,22.4485,22.4176,22.4423,150000.0
2007-09-21 12:00:00,36.34,36.37,36.33,36.36,109300.0,22.4423,22.4609,22.4362,22.4547,109300.0
2007-09-21 12:05:00,36.36,36.39,36.35,36.38,85200.0,22.4547,22.4732,22.4485,22.467,85200.0
2007-09-21 12:10:00,36.38,36.4,36.38,36.39,64200.0,22.467,22.4794,22.467,22.4732,64200.0
2007-09-21 12:15:00,36.39,36.43,36.39,36.41,83200.0,22.4732,22.4979,22.4732,22.4856,83200.0
2007-09-21 12:20:00,36.42,36.46,36.41,36.45,100500.0,22.4917,22.5164,22.4856,22.5103,100500.0
2007-09-21 12:25:00,36.45,36.53,36.45,36.53,129900.0,22.5103,22.5597,22.5103,22.5597,129900.0
2007-09-21 12:30:00,36.52,36.61,36.52,36.58,189200.0,22.5535,22.6091,22.5535,22.5906,189200.0
2007-09-21 12:35:00,36.59,36.6,36.51,36.52,147800.0,22.5967,22.6029,22.5473,22.5535,147800.0
2007-09-21 12:40:00,36.52,36.53,36.49,36.52,51300.0,22.5535,22.5597,22.535,22.5535,51300.0
2007-09-21 12:45:00,36.52,36.54,36.5,36.53,98000.0,22.5535,22.5659,22.5411,22.5597,98000.0
2007-09-21 12:50:00,36.53,36.53,36.5,36.53,138500.0,22.5597,22.5597,22.5411,22.5597,138500.0
2007-09-21 12:55:00,36.53,36.58,36.53,36.56,102700.0,22.5597,22.5906,22.5597,22.5782,102700.0
2007-09-21 13:00:00,36.57,36.57,36.55,36.55,44700.0,22.5844,22.5844,22.572,22.572,44700.0
2007-09-21 13:05:00,36.56,36.57,36.53,36.53,56200.0,22.5782,22.5844,22.5597,22.5597,56200.0
2007-09-21 13:10:00,36.54,36.54,36.49,36.51,155200.0,22.5659,22.5659,22.535,22.5473,155200.0
2007-09-21 13:15:00,36.51,36.54,36.49,36.5,231400.0,22.5473,22.5659,22.535,22.5411,231400.0
2007-09-21 13:20:00,36.5,36.53,36.49,36.53,122100.0,22.5411,22.5597,22.535,22.5597,122100.0
2007-09-21 13:25:00,36.52,36.53,36.48,36.5,100300.0,22.5535,22.5597,22.5288,22.5411,100300.0
2007-09-21 13:30:00,36.5,36.5,36.45,36.46,89600.0,22.5411,22.5411,22.5103,22.5164,89600.0
2007-09-21 13:35:00,36.47,36.54,36.45,36.5,189100.0,22.5226,22.5659,22.5103,22.5411,189100.0
2007-09-21 13:40:00,36.5,36.51,36.4,36.4,150700.0,22.5411,22.5473,22.4794,22.4794,150700.0
2007-09-21 13:45:00,36.4,36.45,36.4,36.44,199800.0,22.4794,22.5103,22.4794,22.5041,199800.0
2007-09-21 13:50:00,36.44,36.44,36.4,36.41,153600.0,22.5041,22.5041,22.4794,22.4856,153600.0
2007-09-21 13:55:00,36.42,36.55,36.34,36.45,402000.0,22.4917,22.572,22.4423,22.5103,402000.0
2007-09-21 14:00:00,36.45,36.55,36.45,36.52,311600.0,22.5103,22.572,22.5103,22.5535,311600.0
2007-09-21 14:05:00,36.52,36.56,36.5,36.53,102800.0,22.5535,22.5782,22.5411,22.5597,102800.0
2007-09-21 14:10:00,36.53,36.54,36.44,36.46,215200.0,22.5597,22.5659,22.5041,22.5164,215200.0
2007-09-21 14:15:00,36.46,36.47,36.42,36.45,120900.0,22.5164,22.5226,22.4917,22.5103,120900.0
2007-09-21 14:20:00,36.45,36.45,36.41,36.42,113000.0,22.5103,22.5103,22.4856,22.4917,113000.0
2007-09-21 14:25:00,36.42,36.42,36.38,36.39,114900.0,22.4917,22.4917,22.467,22.4732,114900.0
2007-09-21 14:30:00,36.39,36.45,36.39,36.45,141800.0,22.4732,22.5103,22.4732,22.5103,141800.0
2007-09-21 14:35:00,36.45,36.45,36.41,36.41,176400.0,22.5103,22.5103,22.4856,22.4856,176400.0
2007-09-21 14:40:00,36.41,36.42,36.26,36.36,243000.0,22.4856,22.4917,22.3929,22.4547,243000.0
2007-09-21 14:45:00,36.36,36.44,36.35,36.43,119600.0,22.4547,22.5041,22.4485,22.4979,119600.0
2007-09-21 14:50:00,36.43,36.44,36.36,36.43,212000.0,22.4979,22.5041,22.4547,22.4979,212000.0
2007-09-21 14:55:00,36.43,36.43,36.37,36.38,197000.0,22.4979,22.4979,22.4609,22.467,197000.0
2007-09-21 15:00:00,36.38,36.51,36.37,36.5,366800.0,22.467,22.5473,22.4609,22.5411,366800.0
2007-09-21 15:05:00,36.49,36.5,36.36,36.4,203200.0,22.535,22.5411,22.4547,22.4794,203200.0
2007-09-21 15:10:00,36.4,36.47,36.39,36.47,216900.0,22.4794,22.5226,22.4732,22.5226,216900.0
2007-09-21 15:15:00,36.46,36.47,36.41,36.45,256100.0,22.5164,22.5226,22.4856,22.5103,256100.0
2007-09-21 15:20:00,36.46,36.54,36.43,36.53,438800.0,22.5164,22.5659,22.4979,22.5597,438800.0
2007-09-21 15:25:00,36.53,36.56,36.4,36.46,422300.0,22.5597,22.5782,22.4794,22.5164,422300.0
2007-09-21 15:30:00,36.46,36.49,36.37,36.37,242100.0,22.5164,22.535,22.4609,22.4609,242100.0
2007-09-21 15:35:00,36.38,36.38,36.28,36.29,446900.0,22.467,22.467,22.4053,22.4115,446900.0
2007-09-21 15:40:00,36.3,36.34,36.21,36.24,557100.0,22.4176,22.4423,22.3621,22.3806,557100.0
2007-09-21 15:45:00,36.25,36.26,36.16,36.21,637900.0,22.3868,22.3929,22.3312,22.3621,637900.0
2007-09-21 15:50:00,36.22,36.29,36.21,36.27,385700.0,22.3682,22.4115,22.3621,22.3991,385700.0
2007-09-21 15:55:00,36.27,36.3,36.24,36.25,440300.0,22.3991,22.4176,22.3806,22.3868,440300.0
2007-09-24 09:30:00,36.24,36.26,36.05,36.09,403100.0,22.3806,22.3929,22.2632,22.2879,403100.0
2007-09-24 09:35:00,36.09,36.11,35.94,35.95,320300.0,22.2879,22.3003,22.1953,22.2015,320300.0
2007-09-24 09:40:00,35.94,36.02,35.94,35.95,234600.0,22.1953,22.2447,22.1953,22.2015,234600.0
2007-09-24 09:45:00,35.94,36.0,35.94,35.99,322300.0,22.1953,22.2324,22.1953,22.2262,322300.0
2007-09-24 09:50:00,35.99,35.99,35.89,35.98,457900.0,22.2262,22.2262,22.1644,22.22,457900.0
2007-09-24 09:55:00,35.97,35.99,35.95,35.98,120300.0,22.2138,22.2262,22.2015,22.22,120300.0
2007-09-24 10:00:00,35.99,36.06,35.93,36.0,289300.0,22.2262,22.2694,22.1891,22.2324,289300.0
2007-09-24 10:05:00,35.99,36.01,35.96,35.97,138200.0,22.2262,22.2385,22.2077,22.2138,138200.0
2007-09-24 10:10:00,35.96,36.04,35.96,36.0,154000.0,22.2077,22.2571,22.2077,22.2324,154000.0
2007-09-24 10:15:00,36.0,36.1,36.0,36.09,203200.0,22.2324,22.2941,22.2324,22.2879,203200.0
2007-09-24 10:20:00,36.09,36.17,36.07,36.17,228400.0,22.2879,22.3374,22.2756,22.3374,228400.0
2007-09-24 10:25:00,36.16,36.29,36.13,36.28,182500.0,22.3312,22.4115,22.3126,22.4053,182500.0
2007-09-24 10:30:00,36.28,36.29,36.13,36.19,267400.0,22.4053,22.4115,22.3126,22.3497,267400.0
2007-09-24 10:35:00,36.18,36.22,36.09,36.1,206300.0,22.3435,22.3682,22.2879,22.2941,206300.0
2007-09-24 10:40:00,36.09,36.15,36.09,36.13,140300.0,22.2879,22.325,22.2879,22.3126,140300.0
2007-09-24 10:45:00,36.13,36.16,36.1,36.1,86800.0,22.3126,22.3312,22.2941,22.2941,86800.0
2007-09-24 10:50:00,36.1,36.12,36.08,36.1,117900.0,22.2941,22.3065,22.2818,22.2941,117900.0
2007-09-24 10:55:00,36.1,36.15,36.09,36.14,111000.0,22.2941,22.325,22.2879,22.3188,111000.0
2007-09-24 11:00:00,36.13,36.14,36.05,36.05,101600.0,22.3126,22.3188,22.2632,22.2632,101600.0
2007-09-24 11:05:00,36.05,36.08,36.03,36.06,144700.0,22.2632,22.2818,22.2509,22.2694,144700.0
2007-09-24 11:10:00,36.06,36.12,36.05,36.09,325300.0,22.2694,22.3065,22.2632,22.2879,325300.0
2007-09-24 11:15:00,36.09,36.09,36.06,36.07,100600.0,22.2879,22.2879,22.2694,22.2756,100600.0
2007-09-24 11:20:00,36.07,36.15,36.07,36.12,170500.0,22.2756,22.325,22.2756,22.3065,170500.0
2007-09-24 11:25:00,36.13,36.13,36.1,36.11,58000.0,22.3126,22.3126,22.2941,22.3003,58000.0
2007-09-24 11:30:00,36.11,36.12,36.1,36.1,96500.0,22.3003,22.3065,22.2941,22.2941,96500.0
2007-09-24 11:35:00,36.1,36.11,36.06,36.06,55600.0,22.2941,22.3003,22.2694,22.2694,55600.0
2007-09-24 11:40:00,36.07,36.09,36.04,36.08,67100.0,22.2756,22.2879,22.2571,22.2818,67100.0
2007-09-24 11:45:00,36.08,36.08,36.05,36.06,101300.0,22.2818,22.2818,22.2632,22.2694,101300.0
2007-09-24 11:50:00,36.06,36.09,36.06,36.07,77700.0,22.2694,22.2879,22.2694,22.2756,77700.0
2007-09-24 11:55:00,36.06,36.07,36.03,36.05,86000.0,22.2694,22.2756,22.2509,22.2632,86000.0
2007-09-24 12:00:00,36.05,36.11,36.04,36.1,111400.0,22.2632,22.3003,22.2571,22.2941,111400.0
2007-09-24 12:05:00,36.09,36.16,36.06,36.08,163000.0,22.2879,22.3312,22.2694,22.2818,163000.0
2007-09-24 12:10:00,36.08,36.1,36.04,36.1,107600.0,22.2818,22.2941,22.2571,22.2941,107600.0
2007-09-24 12:15:00,36.1,36.1,36.01,36.03,196100.0,22.2941,22.2941,22.2385,22.2509,196100.0
2007-09-24 12:20:00,36.03,36.03,35.99,36.0,88100.0,22.2509,22.2509,22.2262,22.2324,88100.0
2007-09-24 12:25:00,36.0,36.04,35.97,36.04,108700.0,22.2324,22.2571,22.2138,22.2571,108700.0
2007-09-24 12:30:00,36.04,36.05,35.99,36.03,133800.0,22.2571,22.2632,22.2262,22.2509,133800.0
2007-09-24 12:35:00,36.03,36.04,35.99,36.0,105400.0,22.2509,22.2571,22.2262,22.2324,105400.0
2007-09-24 12:40:00,36.01,36.01,35.99,36.0,51000.0,22.2385,22.2385,22.2262,22.2324,51000.0
2007-09-24 12:45:00,35.99,36.02,35.98,36.01,90000.0,22.2262,22.2447,22.22,22.2385,90000.0
2007-09-24 12:50:00,36.0,36.02,35.98,35.99,100800.0,22.2324,22.2447,22.22,22.2262,100800.0
2007-09-24 12:55:00,36.0,36.01,35.98,36.01,85500.0,22.2324,22.2385,22.22,22.2385,85500.0
2007-09-24 13:00:00,36.01,36.04,36.0,36.01,87200.0,22.2385,22.2571,22.2324,22.2385,87200.0
2007-09-24 13:05:00,36.01,36.03,36.01,36.01,56500.0,22.2385,22.2509,22.2385,22.2385,56500.0
2007-09-24 13:10:00,36.01,36.05,36.01,36.05,195100.0,22.2385,22.2632,22.2385,22.2632,195100.0
2007-09-24 13:15:00,36.04,36.06,35.96,36.0,143900.0,22.2571,22.2694,22.2077,22.2324,143900.0
2007-09-24 13:20:00,35.99,36.0,35.95,35.98,143000.0,22.2262,22.2324,22.2015,22.22,143000.0
2007-09-24 13:25:00,35.97,35.99,35.95,35.98,188000.0,22.2138,22.2262,22.2015,22.22,188000.0
2007-09-24 13:30:00,35.98,35.98,35.9,35.97,232600.0,22.22,22.22,22.1706,22.2138,232600.0
2007-09-24 13:35:00,35.97,36.05,35.95,36.03,141000.0,22.2138,22.2632,22.2015,22.2509,141000.0
2007-09-24 13:40:00,36.03,36.03,35.98,36.0,161800.0,22.2509,22.2509,22.22,22.2324,161800.0
2007-09-24 13:45:00,35.99,36.0,35.92,35.95,97700.0,22.2262,22.2324,22.183,22.2015,97700.0
2007-09-24 13:50:00,35.95,36.01,35.95,36.01,120200.0,22.2015,22.2385,22.2015,22.2385,120200.0
2007-09-24 13:55:00,36.01,36.04,35.95,36.0,310800.0,22.2385,22.2571,22.2015,22.2324,310800.0
2007-09-24 14:00:00,36.0,36.02,35.96,35.97,161900.0,22.2324,22.2447,22.2077,22.2138,161900.0
2007-09-24 14:05:00,35.97,36.02,35.96,36.0,170000.0,22.2138,22.2447,22.2077,22.2324,170000.0
2007-09-24 14:10:00,35.99,36.0,35.9,35.91,290300.0,22.2262,22.2324,22.1706,22.1768,290300.0
2007-09-24 14:15:00,35.92,35.94,35.87,35.93,249100.0,22.183,22.1953,22.1521,22.1891,249100.0
2007-09-24 14:20:00,35.93,35.94,35.91,35.92,220800.0,22.1891,22.1953,22.1768,22.183,220800.0
2007-09-24 14:25:00,35.92,35.96,35.89,35.92,238000.0,22.183,22.2077,22.1644,22.183,238000.0
2007-09-24 14:30:00,35.92,35.96,35.91,35.94,156600.0,22.183,22.2077,22.1768,22.1953,156600.0
2007-09-24 14:35:00,35.94,36.0,35.91,36.0,182100.0,22.1953,22.2324,22.1768,22.2324,182100.0
2007-09-24 14:40:00,35.99,36.0,35.92,35.92,158000.0,22.2262,22.2324,22.183,22.183,158000.0
2007-09-24 14:45:00,35.92,35.95,35.89,35.95,146200.0,22.183,22.2015,22.1644,22.2015,146200.0
2007-09-24 14:50:00,35.95,35.97,35.92,35.93,53700.0,22.2015,22.2138,22.183,22.1891,53700.0
2007-09-24 14:55:00,35.92,35.98,35.92,35.97,130300.0,22.183,22.22,22.183,22.2138,130300.0
2007-09-24 15:00:00,35.97,35.98,35.89,35.95,162200.0,22.2138,22.22,22.1644,22.2015,162200.0
2007-09-24 15:05:00,35.95,35.98,35.93,35.93,181600.0,22.2015,22.22,22.1891,22.1891,181600.0
2007-09-24 15:10:00,35.94,35.94,35.89,35.9,235900.0,22.1953,22.1953,22.1644,22.1706,235900.0
2007-09-24 15:15:00,35.9,35.96,35.89,35.94,307700.0,22.1706,22.2077,22.1644,22.1953,307700.0
2007-09-24 15:20:00,35.94,36.01,35.93,35.99,257400.0,22.1953,22.2385,22.1891,22.2262,257400.0
2007-09-24 15:25:00,35.98,36.02,35.95,36.02,261700.0,22.22,22.2447,22.2015,22.2447,261700.0
2007-09-24 15:30:00,36.01,36.02,35.94,35.94,575900.0,22.2385,22.2447,22.1953,22.1953,575900.0
2007-09-24 15:35:00,35.95,35.96,35.92,35.94,170500.0,22.2015,22.2077,22.183,22.1953,170500.0
2007-09-24 15:40:00,35.94,36.0,35.94,35.97,327400.0,22.1953,22.2324,22.1953,22.2138,327400.0
2007-09-24 15:45:00,35.97,36.04,35.97,36.02,323000.0,22.2138,22.2571,22.2138,22.2447,323000.0
2007-09-24 15:50:00,36.02,36.02,35.96,35.97,341200.0,22.2447,22.2447,22.2077,22.2138,341200.0
2007-09-24 15:55:00,35.97,35.98,35.91,35.97,412100.0,22.2138,22.22,22.1768,22.2138,412100.0
2007-09-25 09:30:00,35.56,35.88,35.56,35.75,615100.0,21.9606,22.1583,21.9606,22.078,615100.0
2007-09-25 09:35:00,35.75,35.81,35.72,35.76,210800.0,22.078,22.115,22.0594,22.0842,210800.0
2007-09-25 09:40:00,35.76,35.81,35.69,35.7,332100.0,22.0842,22.115,22.0409,22.0471,332100.0
2007-09-25 09:45:00,35.7,35.75,35.69,35.73,194800.0,22.0471,22.078,22.0409,22.0656,194800.0
2007-09-25 09:50:00,35.73,35.75,35.65,35.75,261000.0,22.0656,22.078,22.0162,22.078,261000.0
2007-09-25 09:55:00,35.74,35.75,35.69,35.7,194500.0,22.0718,22.078,22.0409,22.0471,194500.0
2007-09-25 10:00:00,35.7,35.75,35.63,35.68,382600.0,22.0471,22.078,22.0039,22.0347,382600.0
2007-09-25 10:05:00,35.68,35.73,35.66,35.72,192300.0,22.0347,22.0656,22.0224,22.0594,192300.0
2007-09-25 10:10:00,35.72,35.77,35.7,35.76,185900.0,22.0594,22.0903,22.0471,22.0842,185900.0
2007-09-25 10:15:00,35.76,35.87,35.75,35.87,276700.0,22.0842,22.1521,22.078,22.1521,276700.0
2007-09-25 10:20:00,35.87,35.9,35.84,35.84,211700.0,22.1521,22.1706,22.1336,22.1336,211700.0
2007-09-25 10:25:00,35.85,35.94,35.84,35.94,274100.0,22.1397,22.1953,22.1336,22.1953,274100.0
2007-09-25 10:30:00,35.93,35.98,35.89,35.96,312500.0,22.1891,22.22,22.1644,22.2077,312500.0
2007-09-25 10:35:00,35.97,36.08,35.96,36.05,234200.0,22.2138,22.2818,22.2077,22.2632,234200.0
2007-09-25 10:40:00,36.06,36.16,36.05,36.09,222600.0,22.2694,22.3312,22.2632,22.2879,222600.0
2007-09-25 10:45:00,36.1,36.13,36.07,36.1,140300.0,22.2941,22.3126,22.2756,22.2941,140300.0
2007-09-25 10:50:00,36.1,36.11,36.08,36.08,122400.0,22.2941,22.3003,22.2818,22.2818,122400.0
2007-09-25 10:55:00,36.09,36.13,36.08,36.09,121000.0,22.2879,22.3126,22.2818,22.2879,121000.0
2007-09-25 11:00:00,36.1,36.16,36.08,36.09,265200.0,22.2941,22.3312,22.2818,22.2879,265200.0
2007-09-25 11:05:00,36.09,36.22,36.08,36.19,253900.0,22.2879,22.3682,22.2818,22.3497,253900.0
2007-09-25 11:10:00,36.19,36.25,36.17,36.19,272400.0,22.3497,22.3868,22.3374,22.3497,272400.0
2007-09-25 11:15:00,36.19,36.25,36.17,36.24,179400.0,22.3497,22.3868,22.3374,22.3806,179400.0
2007-09-25 11:20:00,36.23,36.24,36.18,36.18,219700.0,22.3744,22.3806,22.3435,22.3435,219700.0
2007-09-25 11:25:00,36.19,36.19,36.12,36.12,200000.0,22.3497,22.3497,22.3065,22.3065,200000.0
2007-09-25 11:30:00,36.12,36.18,36.11,36.18,96900.0,22.3065,22.3435,22.3003,22.3435,96900.0
2007-09-25 11:35:00,36.17,36.2,36.13,36.14,184100.0,22.3374,22.3559,22.3126,22.3188,184100.0
2007-09-25 11:40:00,36.14,36.17,36.1,36.13,166000.0,22.3188,22.3374,22.2941,22.3126,166000.0
2007-09-25 11:45:00,36.13,36.14,36.1,36.12,104300.0,22.3126,22.3188,22.2941,22.3065,104300.0
2007-09-25 11:50:00,36.11,36.12,36.04,36.06,133900.0,22.3003,22.3065,22.2571,22.2694,133900.0
2007-09-25 11:55:00,36.06,36.08,35.99,36.05,165900.0,22.2694,22.2818,22.2262,22.2632,165900.0
2007-09-25 12:00:00,36.05,36.06,35.99,35.99,76400.0,22.2632,22.2694,22.2262,22.2262,76400.0
2007-09-25 12:05:00,35.99,36.05,35.98,36.05,371000.0,22.2262,22.2632,22.22,22.2632,371000.0
2007-09-25 12:10:00,36.04,36.05,35.97,35.99,92300.0,22.2571,22.2632,22.2138,22.2262,92300.0
2007-09-25 12:15:00,35.98,36.04,35.97,35.98,86700.0,22.22,22.2571,22.2138,22.22,86700.0
2007-09-25 12:20:00,35.98,35.99,35.93,35.99,77700.0,22.22,22.2262,22.1891,22.2262,77700.0
2007-09-25 12:25:00,35.99,36.02,35.96,35.96,74700.0,22.2262,22.2447,22.2077,22.2077,74700.0
2007-09-25 12:30:00,35.97,36.0,35.94,36.0,76600.0,22.2138,22.2324,22.1953,22.2324,76600.0
2007-09-25 12:35:00,35.99,36.01,35.95,35.95,59600.0,22.2262,22.2385,22.2015,22.2015,59600.0
2007-09-25 12:40:00,35.95,35.98,35.94,35.97,73300.0,22.2015,22.22,22.1953,22.2138,73300.0
2007-09-25 12:45:00,35.97,36.03,35.96,36.03,156500.0,22.2138,22.2509,22.2077,22.2509,156500.0
2007-09-25 12:50:00,36.02,36.03,35.97,35.97,87400.0,22.2447,22.2509,22.2138,22.2138,87400.0
2007-09-25 12:55:00,35.98,35.98,35.94,35.97,88200.0,22.22,22.22,22.1953,22.2138,88200.0
2007-09-25 13:00:00,35.96,35.96,35.95,35.95,50300.0,22.2077,22.2077,22.2015,22.2015,50300.0
2007-09-25 13:05:00,35.96,35.97,35.95,35.96,47100.0,22.2077,22.2138,22.2015,22.2077,47100.0
2007-09-25 13:10:00,35.96,35.98,35.96,35.98,50800.0,22.2077,22.22,22.2077,22.22,50800.0
2007-09-25 13:15:00,35.97,36.05,35.97,36.01,263200.0,22.2138,22.2632,22.2138,22.2385,263200.0
2007-09-25 13:20:00,36.01,36.04,36.01,36.02,124300.0,22.2385,22.2571,22.2385,22.2447,124300.0
2007-09-25 13:25:00,36.03,36.04,35.99,36.04,213100.0,22.2509,22.2571,22.2262,22.2571,213100.0
2007-09-25 13:30:00,36.04,36.04,36.0,36.01,170000.0,22.2571,22.2571,22.2324,22.2385,170000.0
2007-09-25 13:35:00,36.02,36.06,36.0,36.02,193500.0,22.2447,22.2694,22.2324,22.2447,193500.0
2007-09-25 13:40:00,36.01,36.02,35.97,35.99,124200.0,22.2385,22.2447,22.2138,22.2262,124200.0
2007-09-25 13:45:00,35.98,35.99,35.93,35.96,139100.0,22.22,22.2262,22.1891,22.2077,139100.0
2007-09-25 13:50:00,35.97,35.98,35.93,35.96,190300.0,22.2138,22.22,22.1891,22.2077,190300.0
2007-09-25 13:55:00,35.96,36.01,35.95,35.99,75700.0,22.2077,22.2385,22.2015,22.2262,75700.0
2007-09-25 14:00:00,35.99,35.99,35.93,35.95,88800.0,22.2262,22.2262,22.1891,22.2015,88800.0
2007-09-25 14:05:00,35.95,35.97,35.9,35.92,144700.0,22.2015,22.2138,22.1706,22.183,144700.0
2007-09-25 14:10:00,35.91,35.96,35.89,35.95,114000.0,22.1768,22.2077,22.1644,22.2015,114000.0
2007-09-25 14:15:00,35.95,35.95,35.9,35.92,91400.0,22.2015,22.2015,22.1706,22.183,91400.0
2007-09-25 14:20:00,35.93,35.95,35.9,35.9,120100.0,22.1891,22.2015,22.1706,22.1706,120100.0
2007-09-25 14:25:00,35.9,35.95,35.89,35.89,173700.0,22.1706,22.2015,22.1644,22.1644,173700.0
2007-09-25 14:30:00,35.89,35.9,35.86,35.89,182500.0,22.1644,22.1706,22.1459,22.1644,182500.0
2007-09-25 14:35:00,35.89,35.9,35.85,35.88,97500.0,22.1644,22.1706,22.1397,22.1583,97500.0
2007-09-25 14:40:00,35.87,35.91,35.86,35.9,92700.0,22.1521,22.1768,22.1459,22.1706,92700.0
2007-09-25 14:45:00,35.9,35.95,35.89,35.9,215100.0,22.1706,22.2015,22.1644,22.1706,215100.0
2007-09-25 14:50:00,35.9,35.92,35.84,35.85,119700.0,22.1706,22.183,22.1336,22.1397,119700.0
2007-09-25 14:55:00,35.84,35.9,35.82,35.87,214000.0,22.1336,22.1706,22.1212,22.1521,214000.0
2007-09-25 15:00:00,35.88,35.92,35.83,35.83,282200.0,22.1583,22.183,22.1274,22.1274,282200.0
2007-09-25 15:05:00,35.83,35.88,35.83,35.87,93100.0,22.1274,22.1583,22.1274,22.1521,93100.0
2007-09-25 15:10:00,35.86,35.91,35.85,35.88,164500.0,22.1459,22.1768,22.1397,22.1583,164500.0
2007-09-25 15:15:00,35.88,35.89,35.86,35.88,78800.0,22.1583,22.1644,22.1459,22.1583,78800.0
2007-09-25 15:20:00,35.87,35.92,35.87,35.91,161300.0,22.1521,22.183,22.1521,22.1768,161300.0
2007-09-25 15:25:00,35.92,36.0,35.91,35.98,179900.0,22.183,22.2324,22.1768,22.22,179900.0
2007-09-25 15:30:00,35.98,35.99,35.94,35.95,190000.0,22.22,22.2262,22.1953,22.2015,190000.0
2007-09-25 15:35:00,35.96,36.0,35.95,36.0,216100.0,22.2077,22.2324,22.2015,22.2324,216100.0
2007-09-25 15:40:00,36.0,36.04,35.97,36.04,450900.0,22.2324,22.2571,22.2138,22.2571,450900.0
2007-09-25 15:45:00,36.04,36.06,36.01,36.02,379800.0,22.2571,22.2694,22.2385,22.2447,379800.0
2007-09-25 15:50:00,36.01,36.06,36.0,36.0,601200.0,22.2385,22.2694,22.2324,22.2324,601200.0
2007-09-25 15:55:00,36.0,36.12,35.99,36.12,662700.0,22.2324,22.3065,22.2262,22.3065,662700.0
2007-09-26 09:30:00,36.2,36.25,35.91,35.93,312200.0,22.3559,22.3868,22.1768,22.1891,312200.0
2007-09-26 09:35:00,35.93,36.13,35.91,36.07,294000.0,22.1891,22.3126,22.1768,22.2756,294000.0
2007-09-26 09:40:00,36.06,36.1,35.92,35.95,158300.0,22.2694,22.2941,22.183,22.2015,158300.0
2007-09-26 09:45:00,35.94,35.99,35.87,35.87,190700.0,22.1953,22.2262,22.1521,22.1521,190700.0
2007-09-26 09:50:00,35.87,35.91,35.85,35.91,162100.0,22.1521,22.1768,22.1397,22.1768,162100.0
2007-09-26 09:55:00,35.91,35.98,35.91,35.93,237600.0,22.1768,22.22,22.1768,22.1891,237600.0
2007-09-26 10:00:00,35.94,35.96,35.9,35.91,239500.0,22.1953,22.2077,22.1706,22.1768,239500.0
2007-09-26 10:05:00,35.91,35.92,35.86,35.86,215100.0,22.1768,22.183,22.1459,22.1459,215100.0
2007-09-26 10:10:00,35.86,35.88,35.84,35.84,100900.0,22.1459,22.1583,22.1336,22.1336,100900.0
2007-09-26 10:15:00,35.84,35.89,35.82,35.87,162100.0,22.1336,22.1644,22.1212,22.1521,162100.0
2007-09-26 10:20:00,35.87,35.88,35.72,35.73,245200.0,22.1521,22.1583,22.0594,22.0656,245200.0
2007-09-26 10:25:00,35.72,35.75,35.68,35.73,145100.0,22.0594,22.078,22.0347,22.0656,145100.0
2007-09-26 10:30:00,35.72,35.9,35.72,35.89,162400.0,22.0594,22.1706,22.0594,22.1644,162400.0
2007-09-26 10:35:00,35.9,35.9,35.77,35.77,157400.0,22.1706,22.1706,22.0903,22.0903,157400.0
2007-09-26 10:40:00,35.76,35.79,35.73,35.79,95000.0,22.0842,22.1027,22.0656,22.1027,95000.0
2007-09-26 10:45:00,35.79,35.84,35.76,35.83,256500.0,22.1027,22.1336,22.0842,22.1274,256500.0
2007-09-26 10:50:00,35.84,35.93,35.82,35.92,313000.0,22.1336,22.1891,22.1212,22.183,313000.0
2007-09-26 10:55:00,35.91,36.01,35.89,35.96,192700.0,22.1768,22.2385,22.1644,22.2077,192700.0
2007-09-26 11:00:00,35.96,36.04,35.96,36.0,204900.0,22.2077,22.2571,22.2077,22.2324,204900.0
2007-09-26 11:05:00,36.0,36.16,36.0,36.1,359200.0,22.2324,22.3312,22.2324,22.2941,359200.0
2007-09-26 11:10:00,36.11,36.18,36.09,36.11,240400.0,22.3003,22.3435,22.2879,22.3003,240400.0
2007-09-26 11:15:00,36.12,36.17,36.11,36.13,195300.0,22.3065,22.3374,22.3003,22.3126,195300.0
2007-09-26 11:20:00,36.12,36.12,36.02,36.03,163400.0,22.3065,22.3065,22.2447,22.2509,163400.0
2007-09-26 11:25:00,36.03,36.07,36.02,36.03,81100.0,22.2509,22.2756,22.2447,22.2509,81100.0
2007-09-26 11:30:00,36.03,36.03,35.97,36.01,144800.0,22.2509,22.2509,22.2138,22.2385,144800.0
2007-09-26 11:35:00,36.01,36.02,36.0,36.0,87700.0,22.2385,22.2447,22.2324,22.2324,87700.0
2007-09-26 11:40:00,36.01,36.06,36.0,36.06,81500.0,22.2385,22.2694,22.2324,22.2694,81500.0
2007-09-26 11:45:00,36.06,36.11,36.06,36.07,93600.0,22.2694,22.3003,22.2694,22.2756,93600.0
2007-09-26 11:50:00,36.06,36.08,36.01,36.03,59800.0,22.2694,22.2818,22.2385,22.2509,59800.0
2007-09-26 11:55:00,36.03,36.03,35.99,36.0,124500.0,22.2509,22.2509,22.2262,22.2324,124500.0
2007-09-26 12:00:00,36.0,36.0,35.99,36.0,87300.0,22.2324,22.2324,22.2262,22.2324,87300.0
2007-09-26 12:05:00,36.0,36.02,35.98,35.98,178900.0,22.2324,22.2447,22.22,22.22,178900.0
2007-09-26 12:10:00,35.98,36.0,35.98,35.99,64300.0,22.22,22.2324,22.22,22.2262,64300.0
2007-09-26 12:15:00,35.99,36.0,35.97,35.99,81100.0,22.2262,22.2324,22.2138,22.2262,81100.0
2007-09-26 12:20:00,35.99,36.0,35.93,35.96,145600.0,22.2262,22.2324,22.1891,22.2077,145600.0
2007-09-26 12:25:00,35.96,36.0,35.95,36.0,236900.0,22.2077,22.2324,22.2015,22.2324,236900.0
2007-09-26 12:30:00,36.0,36.0,35.99,36.0,24300.0,22.2324,22.2324,22.2262,22.2324,24300.0
2007-09-26 12:35:00,35.99,36.0,35.97,35.98,50500.0,22.2262,22.2324,22.2138,22.22,50500.0
2007-09-26 12:40:00,35.98,35.98,35.96,35.96,39600.0,22.22,22.22,22.2077,22.2077,39600.0
2007-09-26 12:45:00,35.97,35.97,35.93,35.93,107500.0,22.2138,22.2138,22.1891,22.1891,107500.0
2007-09-26 12:50:00,35.93,35.94,35.84,35.88,98500.0,22.1891,22.1953,22.1336,22.1583,98500.0
2007-09-26 12:55:00,35.88,35.91,35.87,35.91,38600.0,22.1583,22.1768,22.1521,22.1768,38600.0
2007-09-26 13:00:00,35.91,35.94,35.88,35.93,101500.0,22.1768,22.1953,22.1583,22.1891,101500.0
2007-09-26 13:05:00,35.94,35.97,35.93,35.94,90800.0,22.1953,22.2138,22.1891,22.1953,90800.0
2007-09-26 13:10:00,35.94,35.95,35.93,35.93,32900.0,22.1953,22.2015,22.1891,22.1891,32900.0
2007-09-26 13:15:00,35.94,35.94,35.89,35.92,78100.0,22.1953,22.1953,22.1644,22.183,78100.0
2007-09-26 13:20:00,35.91,35.92,35.9,35.92,33500.0,22.1768,22.183,22.1706,22.183,33500.0
2007-09-26 13:25:00,35.91,35.92,35.84,35.86,155400.0,22.1768,22.183,22.1336,22.1459,155400.0
2007-09-26 13:30:00,35.86,35.86,35.73,35.76,216200.0,22.1459,22.1459,22.0656,22.0842,216200.0
2007-09-26 13:35:00,35.76,35.82,35.74,35.8,85100.0,22.0842,22.1212,22.0718,22.1089,85100.0
2007-09-26 13:40:00,35.8,35.83,35.76,35.76,200500.0,22.1089,22.1274,22.0842,22.0842,200500.0
2007-09-26 13:45:00,35.77,35.8,35.75,35.77,188500.0,22.0903,22.1089,22.078,22.0903,188500.0
2007-09-26 13:50:00,35.76,35.77,35.71,35.71,154700.0,22.0842,22.0903,22.0533,22.0533,154700.0
2007-09-26 13:55:00,35.71,35.72,35.65,35.71,191900.0,22.0533,22.0594,22.0162,22.0533,191900.0
2007-09-26 14:00:00,35.71,35.71,35.66,35.69,128200.0,22.0533,22.0533,22.0224,22.0409,128200.0
2007-09-26 14:05:00,35.69,35.74,35.69,35.73,103900.0,22.0409,22.0718,22.0409,22.0656,103900.0
2007-09-26 14:10:00,35.73,35.74,35.68,35.74,101100.0,22.0656,22.0718,22.0347,22.0718,101100.0
2007-09-26 14:15:00,35.73,35.78,35.7,35.76,137700.0,22.0656,22.0965,22.0471,22.0842,137700.0
2007-09-26 14:20:00,35.76,35.86,35.74,35.85,233300.0,22.0842,22.1459,22.0718,22.1397,233300.0
2007-09-26 14:25:00,35.85,35.85,35.8,35.85,121300.0,22.1397,22.1397,22.1089,22.1397,121300.0
2007-09-26 14:30:00,35.84,35.88,35.82,35.83,148000.0,22.1336,22.1583,22.1212,22.1274,148000.0
2007-09-26 14:35:00,35.83,35.85,35.81,35.83,102900.0,22.1274,22.1397,22.115,22.1274,102900.0
2007-09-26 14:40:00,35.82,35.84,35.77,35.8,111600.0,22.1212,22.1336,22.0903,22.1089,111600.0
2007-09-26 14:45:00,35.79,35.8,35.77,35.78,50400.0,22.1027,22.1089,22.0903,22.0965,50400.0
2007-09-26 14:50:00,35.78,35.82,35.78,35.79,106100.0,22.0965,22.1212,22.0965,22.1027,106100.0
2007-09-26 14:55:00,35.79,35.85,35.77,35.78,160000.0,22.1027,22.1397,22.0903,22.0965,160000.0
2007-09-26 15:00:00,35.78,35.79,35.74,35.74,98700.0,22.0965,22.1027,22.0718,22.0718,98700.0
2007-09-26 15:05:00,35.74,35.87,35.7,35.87,194000.0,22.0718,22.1521,22.0471,22.1521,194000.0
2007-09-26 15:10:00,35.88,35.94,35.86,35.93,136200.0,22.1583,22.1953,22.1459,22.1891,136200.0
2007-09-26 15:15:00,35.93,36.12,35.92,36.11,266200.0,22.1891,22.3065,22.183,22.3003,266200.0
2007-09-26 15:20:00,36.11,36.12,36.01,36.01,202300.0,22.3003,22.3065,22.2385,22.2385,202300.0
2007-09-26 15:25:00,36.01,36.02,35.95,36.0,255400.0,22.2385,22.2447,22.2015,22.2324,255400.0
2007-09-26 15:30:00,36.0,36.01,35.9,35.93,197600.0,22.2324,22.2385,22.1706,22.1891,197600.0
2007-09-26 15:35:00,35.93,35.94,35.81,35.84,162000.0,22.1891,22.1953,22.115,22.1336,162000.0
2007-09-26 15:40:00,35.83,35.88,35.82,35.85,205400.0,22.1274,22.1583,22.1212,22.1397,205400.0
2007-09-26 15:45:00,35.84,35.92,35.82,35.91,355400.0,22.1336,22.183,22.1212,22.1768,355400.0
2007-09-26 15:50:00,35.91,35.93,35.85,35.86,406700.0,22.1768,22.1891,22.1397,22.1459,406700.0
2007-09-26 15:55:00,35.86,35.86,35.79,35.85,708400.0,22.1459,22.1459,22.1027,22.1397,708400.0
2007-09-27 09:30:00,35.92,36.01,35.7,35.8,463100.0,22.183,22.2385,22.0471,22.1089,463100.0
2007-09-27 09:35:00,35.89,35.89,35.75,35.89,385800.0,22.1644,22.1644,22.078,22.1644,385800.0
2007-09-27 09:40:00,35.89,35.95,35.77,35.78,543400.0,22.1644,22.2015,22.0903,22.0965,543400.0
2007-09-27 09:45:00,35.78,35.79,35.65,35.69,534200.0,22.0965,22.1027,22.0162,22.0409,534200.0
2007-09-27 09:50:00,35.69,35.81,35.69,35.77,254100.0,22.0409,22.115,22.0409,22.0903,254100.0
2007-09-27 09:55:00,35.77,35.78,35.71,35.73,148000.0,22.0903,22.0965,22.0533,22.0656,148000.0
2007-09-27 10:00:00,35.73,35.82,35.7,35.78,240700.0,22.0656,22.1212,22.0471,22.0965,240700.0
2007-09-27 10:05:00,35.78,35.79,35.67,35.74,297600.0,22.0965,22.1027,22.0286,22.0718,297600.0
2007-09-27 10:10:00,35.73,35.74,35.63,35.64,241800.0,22.0656,22.0718,22.0039,22.01,241800.0
2007-09-27 10:15:00,35.64,35.69,35.61,35.68,237600.0,22.01,22.0409,21.9915,22.0347,237600.0
2007-09-27 10:20:00,35.68,35.74,35.66,35.74,145200.0,22.0347,22.0718,22.0224,22.0718,145200.0
2007-09-27 10:25:00,35.74,35.79,35.73,35.74,278500.0,22.0718,22.1027,22.0656,22.0718,278500.0
2007-09-27 10:30:00,35.75,35.79,35.74,35.75,157700.0,22.078,22.1027,22.0718,22.078,157700.0
2007-09-27 10:35:00,35.75,35.85,35.74,35.82,190300.0,22.078,22.1397,22.0718,22.1212,190300.0
2007-09-27 10:40:00,35.82,35.85,35.76,35.85,190700.0,22.1212,22.1397,22.0842,22.1397,190700.0
2007-09-27 10:45:00,35.84,35.88,35.74,35.76,206900.0,22.1336,22.1583,22.0718,22.0842,206900.0
2007-09-27 10:50:00,35.76,35.79,35.74,35.75,179600.0,22.0842,22.1027,22.0718,22.078,179600.0
2007-09-27 10:55:00,35.75,35.79,35.71,35.72,145400.0,22.078,22.1027,22.0533,22.0594,145400.0
2007-09-27 11:00:00,35.73,35.78,35.72,35.77,105900.0,22.0656,22.0965,22.0594,22.0903,105900.0
2007-09-27 11:05:00,35.77,35.79,35.75,35.77,77000.0,22.0903,22.1027,22.078,22.0903,77000.0
2007-09-27 11:10:00,35.76,35.79,35.7,35.74,176100.0,22.0842,22.1027,22.0471,22.0718,176100.0
2007-09-27 11:15:00,35.74,35.74,35.62,35.65,268700.0,22.0718,22.0718,21.9977,22.0162,268700.0
2007-09-27 11:20:00,35.64,35.65,35.55,35.62,269400.0,22.01,22.0162,21.9545,21.9977,269400.0
2007-09-27 11:25:00,35.62,35.65,35.56,35.6,254700.0,21.9977,22.0162,21.9606,21.9853,254700.0
2007-09-27 11:30:00,35.6,35.64,35.57,35.61,314500.0,21.9853,22.01,21.9668,21.9915,314500.0
2007-09-27 11:35:00,35.61,35.64,35.59,35.63,104100.0,21.9915,22.01,21.9792,22.0039,104100.0
2007-09-27 11:40:00,35.63,35.64,35.58,35.6,153900.0,22.0039,22.01,21.973,21.9853,153900.0
2007-09-27 11:45:00,35.6,35.6,35.55,35.57,257400.0,21.9853,21.9853,21.9545,21.9668,257400.0
2007-09-27 11:50:00,35.57,35.63,35.57,35.62,199600.0,21.9668,22.0039,21.9668,21.9977,199600.0
2007-09-27 11:55:00,35.62,35.63,35.59,35.61,204700.0,21.9977,22.0039,21.9792,21.9915,204700.0
2007-09-27 12:00:00,35.61,35.69,35.59,35.69,265000.0,21.9915,22.0409,21.9792,22.0409,265000.0
2007-09-27 12:05:00,35.69,35.7,35.63,35.65,165600.0,22.0409,22.0471,22.0039,22.0162,165600.0
2007-09-27 12:10:00,35.66,35.68,35.63,35.65,127900.0,22.0224,22.0347,22.0039,22.0162,127900.0
2007-09-27 12:15:00,35.66,35.71,35.64,35.71,211800.0,22.0224,22.0533,22.01,22.0533,211800.0
2007-09-27 12:20:00,35.71,35.74,35.69,35.73,82500.0,22.0533,22.0718,22.0409,22.0656,82500.0
2007-09-27 12:25:00,35.73,35.77,35.72,35.74,104300.0,22.0656,22.0903,22.0594,22.0718,104300.0
2007-09-27 12:30:00,35.74,35.78,35.73,35.77,121400.0,22.0718,22.0965,22.0656,22.0903,121400.0
2007-09-27 12:35:00,35.78,35.82,35.77,35.81,83200.0,22.0965,22.1212,22.0903,22.115,83200.0
2007-09-27 12:40:00,35.82,35.86,35.81,35.85,56100.0,22.1212,22.1459,22.115,22.1397,56100.0
2007-09-27 12:45:00,35.86,35.87,35.82,35.86,96100.0,22.1459,22.1521,22.1212,22.1459,96100.0
2007-09-27 12:50:00,35.86,35.88,35.84,35.87,94000.0,22.1459,22.1583,22.1336,22.1521,94000.0
2007-09-27 12:55:00,35.87,35.87,35.81,35.82,146700.0,22.1521,22.1521,22.115,22.1212,146700.0
2007-09-27 13:00:00,35.82,35.92,35.81,35.9,96600.0,22.1212,22.183,22.115,22.1706,96600.0
2007-09-27 13:05:00,35.9,35.91,35.82,35.86,72500.0,22.1706,22.1768,22.1212,22.1459,72500.0
2007-09-27 13:10:00,35.86,35.86,35.84,35.85,34000.0,22.1459,22.1459,22.1336,22.1397,34000.0
2007-09-27 13:15:00,35.85,35.88,35.84,35.86,90100.0,22.1397,22.1583,22.1336,22.1459,90100.0
2007-09-27 13:20:00,35.86,35.87,35.82,35.85,85800.0,22.1459,22.1521,22.1212,22.1397,85800.0
2007-09-27 13:25:00,35.85,35.88,35.79,35.87,158300.0,22.1397,22.1583,22.1027,22.1521,158300.0
2007-09-27 13:30:00,35.87,35.89,35.87,35.87,73800.0,22.1521,22.1644,22.1521,22.1521,73800.0
2007-09-27 13:35:00,35.88,35.88,35.83,35.86,148300.0,22.1583,22.1583,22.1274,22.1459,148300.0
2007-09-27 13:40:00,35.86,35.91,35.85,35.9,76200.0,22.1459,22.1768,22.1397,22.1706,76200.0
2007-09-27 13:45:00,35.91,35.91,35.85,35.87,102400.0,22.1768,22.1768,22.1397,22.1521,102400.0
2007-09-27 13:50:00,35.87,35.9,35.87,35.9,41400.0,22.1521,22.1706,22.1521,22.1706,41400.0
2007-09-27 13:55:00,35.9,35.94,35.9,35.94,119200.0,22.1706,22.1953,22.1706,22.1953,119200.0
2007-09-27 14:00:00,35.94,35.96,35.93,35.96,67600.0,22.1953,22.2077,22.1891,22.2077,67600.0
2007-09-27 14:05:00,35.95,36.03,35.95,35.96,152600.0,22.2015,22.2509,22.2015,22.2077,152600.0
2007-09-27 14:10:00,35.96,36.02,35.96,35.99,64600.0,22.2077,22.2447,22.2077,22.2262,64600.0
2007-09-27 14:15:00,36.0,36.01,35.96,35.96,69900.0,22.2324,22.2385,22.2077,22.2077,69900.0
2007-09-27 14:20:00,35.97,36.0,35.95,35.97,94300.0,22.2138,22.2324,22.2015,22.2138,94300.0
2007-09-27 14:25:00,35.97,36.02,35.97,36.0,51600.0,22.2138,22.2447,22.2138,22.2324,51600.0
2007-09-27 14:30:00,36.01,36.01,35.96,36.0,168600.0,22.2385,22.2385,22.2077,22.2324,168600.0
2007-09-27 14:35:00,36.01,36.02,35.94,35.95,133700.0,22.2385,22.2447,22.1953,22.2015,133700.0
2007-09-27 14:40:00,35.95,35.95,35.89,35.89,112100.0,22.2015,22.2015,22.1644,22.1644,112100.0
2007-09-27 14:45:00,35.89,35.94,35.87,35.94,63400.0,22.1644,22.1953,22.1521,22.1953,63400.0
2007-09-27 14:50:00,35.93,35.97,35.92,35.96,99300.0,22.1891,22.2138,22.183,22.2077,99300.0
2007-09-27 14:55:00,35.97,36.01,35.96,36.01,94000.0,22.2138,22.2385,22.2077,22.2385,94000.0
2007-09-27 15:00:00,36.0,36.07,36.0,36.03,179000.0,22.2324,22.2756,22.2324,22.2509,179000.0
2007-09-27 15:05:00,36.03,36.08,36.03,36.06,109700.0,22.2509,22.2818,22.2509,22.2694,109700.0
2007-09-27 15:10:00,36.06,36.09,36.05,36.07,113200.0,22.2694,22.2879,22.2632,22.2756,113200.0
2007-09-27 15:15:00,36.07,36.18,36.06,36.18,397500.0,22.2756,22.3435,22.2694,22.3435,397500.0
2007-09-27 15:20:00,36.17,36.18,36.13,36.17,151000.0,22.3374,22.3435,22.3126,22.3374,151000.0
2007-09-27 15:25:00,36.17,36.19,36.12,36.13,98700.0,22.3374,22.3497,22.3065,22.3126,98700.0
2007-09-27 15:30:00,36.14,36.14,36.04,36.04,112100.0,22.3188,22.3188,22.2571,22.2571,112100.0
2007-09-27 15:35:00,36.04,36.05,36.0,36.01,127000.0,22.2571,22.2632,22.2324,22.2385,127000.0
2007-09-27 15:40:00,36.0,36.03,36.0,36.02,137400.0,22.2324,22.2509,22.2324,22.2447,137400.0
2007-09-27 15:45:00,36.03,36.05,36.0,36.0,196200.0,22.2509,22.2632,22.2324,22.2324,196200.0
2007-09-27 15:50:00,36.0,36.03,35.99,36.03,239700.0,22.2324,22.2509,22.2262,22.2509,239700.0
2007-09-27 15:55:00,36.03,36.07,36.01,36.05,270600.0,22.2509,22.2756,22.2385,22.2632,270600.0
2007-09-28 09:30:00,35.86,35.96,35.79,35.83,287300.0,22.1459,22.2077,22.1027,22.1274,287300.0
2007-09-28 09:35:00,35.84,35.87,35.79,35.8,102400.0,22.1336,22.1521,22.1027,22.1089,102400.0
2007-09-28 09:40:00,35.8,35.85,35.72,35.85,155400.0,22.1089,22.1397,22.0594,22.1397,155400.0
2007-09-28 09:45:00,35.85,35.9,35.82,35.83,252400.0,22.1397,22.1706,22.1212,22.1274,252400.0
2007-09-28 09:50:00,35.83,35.88,35.82,35.86,118900.0,22.1274,22.1583,22.1212,22.1459,118900.0
2007-09-28 09:55:00,35.86,35.87,35.83,35.85,97300.0,22.1459,22.1521,22.1274,22.1397,97300.0
2007-09-28 10:00:00,35.85,35.92,35.85,35.86,134800.0,22.1397,22.183,22.1397,22.1459,134800.0
2007-09-28 10:05:00,35.87,35.89,35.85,35.85,105800.0,22.1521,22.1644,22.1397,22.1397,105800.0
2007-09-28 10:10:00,35.85,35.87,35.84,35.86,223100.0,22.1397,22.1521,22.1336,22.1459,223100.0
2007-09-28 10:15:00,35.86,35.87,35.77,35.77,152800.0,22.1459,22.1521,22.0903,22.0903,152800.0
2007-09-28 10:20:00,35.77,35.77,35.65,35.7,199700.0,22.0903,22.0903,22.0162,22.0471,199700.0
2007-09-28 10:25:00,35.7,35.7,35.55,35.56,290800.0,22.0471,22.0471,21.9545,21.9606,290800.0
2007-09-28 10:30:00,35.56,35.85,35.46,35.48,516000.0,21.9606,22.1397,21.8989,21.9112,516000.0
2007-09-28 10:35:00,35.48,35.52,35.47,35.51,287100.0,21.9112,21.9359,21.9051,21.9298,287100.0
2007-09-28 10:40:00,35.51,35.56,35.5,35.54,258100.0,21.9298,21.9606,21.9236,21.9483,258100.0
2007-09-28 10:45:00,35.54,35.55,35.49,35.5,150300.0,21.9483,21.9545,21.9174,21.9236,150300.0
2007-09-28 10:50:00,35.5,35.57,35.5,35.56,98700.0,21.9236,21.9668,21.9236,21.9606,98700.0
2007-09-28 10:55:00,35.56,35.58,35.51,35.53,315200.0,21.9606,21.973,21.9298,21.9421,315200.0
2007-09-28 11:00:00,35.53,35.56,35.52,35.55,216100.0,21.9421,21.9606,21.9359,21.9545,216100.0
2007-09-28 11:05:00,35.55,35.58,35.54,35.56,110100.0,21.9545,21.973,21.9483,21.9606,110100.0
2007-09-28 11:10:00,35.55,35.57,35.52,35.56,92700.0,21.9545,21.9668,21.9359,21.9606,92700.0
2007-09-28 11:15:00,35.57,35.6,35.54,35.59,174800.0,21.9668,21.9853,21.9483,21.9792,174800.0
2007-09-28 11:20:00,35.59,35.66,35.58,35.65,171600.0,21.9792,22.0224,21.973,22.0162,171600.0
2007-09-28 11:25:00,35.65,35.68,35.64,35.64,170600.0,22.0162,22.0347,22.01,22.01,170600.0
2007-09-28 11:30:00,35.64,35.68,35.63,35.63,102000.0,22.01,22.0347,22.0039,22.0039,102000.0
2007-09-28 11:35:00,35.63,35.64,35.61,35.62,67200.0,22.0039,22.01,21.9915,21.9977,67200.0
2007-09-28 11:40:00,35.62,35.63,35.61,35.61,60400.0,21.9977,22.0039,21.9915,21.9915,60400.0
2007-09-28 11:45:00,35.62,35.63,35.58,35.58,96300.0,21.9977,22.0039,21.973,21.973,96300.0
2007-09-28 11:50:00,35.58,35.63,35.57,35.63,131500.0,21.973,22.0039,21.9668,22.0039,131500.0
2007-09-28 11:55:00,35.63,35.63,35.61,35.63,81200.0,22.0039,22.0039,21.9915,22.0039,81200.0
2007-09-28 12:00:00,35.62,35.65,35.62,35.64,54800.0,21.9977,22.0162,21.9977,22.01,54800.0
2007-09-28 12:05:00,35.64,35.66,35.64,35.64,66300.0,22.01,22.0224,22.01,22.01,66300.0
2007-09-28 12:10:00,35.64,35.68,35.63,35.67,118000.0,22.01,22.0347,22.0039,22.0286,118000.0
2007-09-28 12:15:00,35.66,35.68,35.64,35.64,128100.0,22.0224,22.0347,22.01,22.01,128100.0
2007-09-28 12:20:00,35.64,35.68,35.64,35.68,54700.0,22.01,22.0347,22.01,22.0347,54700.0
2007-09-28 12:25:00,35.67,35.69,35.66,35.68,74200.0,22.0286,22.0409,22.0224,22.0347,74200.0
2007-09-28 12:30:00,35.68,35.72,35.67,35.71,120400.0,22.0347,22.0594,22.0286,22.0533,120400.0
2007-09-28 12:35:00,35.71,35.72,35.68,35.69,53700.0,22.0533,22.0594,22.0347,22.0409,53700.0
2007-09-28 12:40:00,35.69,35.71,35.68,35.69,45200.0,22.0409,22.0533,22.0347,22.0409,45200.0
2007-09-28 12:45:00,35.69,35.69,35.68,35.69,54400.0,22.0409,22.0409,22.0347,22.0409,54400.0
2007-09-28 12:50:00,35.68,35.73,35.68,35.72,52900.0,22.0347,22.0656,22.0347,22.0594,52900.0
2007-09-28 12:55:00,35.73,35.75,35.72,35.75,63100.0,22.0656,22.078,22.0594,22.078,63100.0
2007-09-28 13:00:00,35.75,35.79,35.74,35.79,114900.0,22.078,22.1027,22.0718,22.1027,114900.0
2007-09-28 13:05:00,35.79,35.79,35.77,35.78,66900.0,22.1027,22.1027,22.0903,22.0965,66900.0
2007-09-28 13:10:00,35.77,35.79,35.77,35.78,69500.0,22.0903,22.1027,22.0903,22.0965,69500.0
2007-09-28 13:15:00,35.78,35.89,35.78,35.89,204500.0,22.0965,22.1644,22.0965,22.1644,204500.0
2007-09-28 13:20:00,35.88,35.89,35.85,35.86,126300.0,22.1583,22.1644,22.1397,22.1459,126300.0
2007-09-28 13:25:00,35.86,35.86,35.83,35.85,83700.0,22.1459,22.1459,22.1274,22.1397,83700.0
2007-09-28 13:30:00,35.85,35.87,35.85,35.86,53000.0,22.1397,22.1521,22.1397,22.1459,53000.0
2007-09-28 13:35:00,35.86,35.89,35.84,35.89,143600.0,22.1459,22.1644,22.1336,22.1644,143600.0
2007-09-28 13:40:00,35.89,35.9,35.88,35.89,44100.0,22.1644,22.1706,22.1583,22.1644,44100.0
2007-09-28 13:45:00,35.88,35.89,35.86,35.86,74100.0,22.1583,22.1644,22.1459,22.1459,74100.0
2007-09-28 13:50:00,35.86,35.89,35.86,35.89,59900.0,22.1459,22.1644,22.1459,22.1644,59900.0
2007-09-28 13:55:00,35.9,35.91,35.89,35.89,40300.0,22.1706,22.1768,22.1644,22.1644,40300.0
2007-09-28 14:00:00,35.9,35.98,35.9,35.98,150900.0,22.1706,22.22,22.1706,22.22,150900.0
2007-09-28 14:05:00,35.98,35.98,35.93,35.95,108900.0,22.22,22.22,22.1891,22.2015,108900.0
2007-09-28 14:10:00,35.95,35.95,35.88,35.89,127700.0,22.2015,22.2015,22.1583,22.1644,127700.0
2007-09-28 14:15:00,35.88,35.93,35.87,35.89,70700.0,22.1583,22.1891,22.1521,22.1644,70700.0
2007-09-28 14:20:00,35.88,35.95,35.87,35.87,113200.0,22.1583,22.2015,22.1521,22.1521,113200.0
2007-09-28 14:25:00,35.88,35.89,35.81,35.87,166300.0,22.1583,22.1644,22.115,22.1521,166300.0
2007-09-28 14:30:00,35.87,35.87,35.81,35.82,119100.0,22.1521,22.1521,22.115,22.1212,119100.0
2007-09-28 14:35:00,35.82,35.83,35.8,35.81,63800.0,22.1212,22.1274,22.1089,22.115,63800.0
2007-09-28 14:40:00,35.82,35.85,35.81,35.85,58000.0,22.1212,22.1397,22.115,22.1397,58000.0
2007-09-28 14:45:00,35.85,35.89,35.84,35.85,110900.0,22.1397,22.1644,22.1336,22.1397,110900.0
2007-09-28 14:50:00,35.86,35.86,35.83,35.83,64300.0,22.1459,22.1459,22.1274,22.1274,64300.0
2007-09-28 14:55:00,35.83,35.86,35.82,35.84,116400.0,22.1274,22.1459,22.1212,22.1336,116400.0
2007-09-28 15:00:00,35.83,35.84,35.78,35.78,183200.0,22.1274,22.1336,22.0965,22.0965,183200.0
2007-09-28 15:05:00,35.77,35.81,35.73,35.74,185200.0,22.0903,22.115,22.0656,22.0718,185200.0
2007-09-28 15:10:00,35.74,35.76,35.66,35.67,214700.0,22.0718,22.0842,22.0224,22.0286,214700.0
2007-09-28 15:15:00,35.66,35.74,35.66,35.7,224100.0,22.0224,22.0718,22.0224,22.0471,224100.0
2007-09-28 15:20:00,35.7,35.72,35.69,35.71,125400.0,22.0471,22.0594,22.0409,22.0533,125400.0
2007-09-28 15:25:00,35.72,35.72,35.66,35.66,236600.0,22.0594,22.0594,22.0224,22.0224,236600.0
2007-09-28 15:30:00,35.67,35.74,35.66,35.74,223100.0,22.0286,22.0718,22.0224,22.0718,223100.0
2007-09-28 15:35:00,35.74,35.74,35.64,35.64,339600.0,22.0718,22.0718,22.01,22.01,339600.0
2007-09-28 15:40:00,35.64,35.67,35.57,35.59,366500.0,22.01,22.0286,21.9668,21.9792,366500.0
2007-09-28 15:45:00,35.59,35.65,35.58,35.65,358100.0,21.9792,22.0162,21.973,22.0162,358100.0
2007-09-28 15:50:00,35.65,35.65,35.55,35.56,649900.0,22.0162,22.0162,21.9545,21.9606,649900.0
2007-09-28 15:55:00,35.55,35.57,35.47,35.5,1014600.0,21.9545,21.9668,21.9051,21.9236,1014600.0
2007-10-01 09:30:00,35.2,35.45,35.2,35.44,521800.0,21.7383,21.8927,21.7383,21.8865,521800.0
2007-10-01 09:35:00,35.45,35.56,35.44,35.55,274500.0,21.8927,21.9606,21.8865,21.9545,274500.0
2007-10-01 09:40:00,35.56,35.58,35.53,35.56,316000.0,21.9606,21.973,21.9421,21.9606,316000.0
2007-10-01 09:45:00,35.56,35.65,35.55,35.65,264100.0,21.9606,22.0162,21.9545,22.0162,264100.0
2007-10-01 09:50:00,35.65,35.66,35.59,35.62,236500.0,22.0162,22.0224,21.9792,21.9977,236500.0
2007-10-01 09:55:00,35.62,35.66,35.6,35.65,109700.0,21.9977,22.0224,21.9853,22.0162,109700.0
2007-10-01 10:00:00,35.64,35.77,35.64,35.71,181800.0,22.01,22.0903,22.01,22.0533,181800.0
2007-10-01 10:05:00,35.7,35.86,35.67,35.84,157300.0,22.0471,22.1459,22.0286,22.1336,157300.0
2007-10-01 10:10:00,35.84,35.9,35.83,35.89,212500.0,22.1336,22.1706,22.1274,22.1644,212500.0
2007-10-01 10:15:00,35.9,35.92,35.83,35.83,164300.0,22.1706,22.183,22.1274,22.1274,164300.0
2007-10-01 10:20:00,35.84,35.92,35.82,35.91,182200.0,22.1336,22.183,22.1212,22.1768,182200.0
2007-10-01 10:25:00,35.92,35.92,35.87,35.88,195000.0,22.183,22.183,22.1521,22.1583,195000.0
2007-10-01 10:30:00,35.88,35.9,35.86,35.89,172800.0,22.1583,22.1706,22.1459,22.1644,172800.0
2007-10-01 10:35:00,35.89,35.9,35.86,35.89,218900.0,22.1644,22.1706,22.1459,22.1644,218900.0
2007-10-01 10:40:00,35.9,35.92,35.85,35.86,193500.0,22.1706,22.183,22.1397,22.1459,193500.0
2007-10-01 10:45:00,35.86,35.93,35.83,35.92,210800.0,22.1459,22.1891,22.1274,22.183,210800.0
2007-10-01 10:50:00,35.92,35.94,35.85,35.87,250700.0,22.183,22.1953,22.1397,22.1521,250700.0
2007-10-01 10:55:00,35.88,35.92,35.87,35.89,142000.0,22.1583,22.183,22.1521,22.1644,142000.0
2007-10-01 11:00:00,35.89,35.92,35.85,35.88,140400.0,22.1644,22.183,22.1397,22.1583,140400.0
2007-10-01 11:05:00,35.89,35.9,35.85,35.86,261500.0,22.1644,22.1706,22.1397,22.1459,261500.0
2007-10-01 11:10:00,35.87,35.94,35.87,35.9,125800.0,22.1521,22.1953,22.1521,22.1706,125800.0
2007-10-01 11:15:00,35.9,35.96,35.9,35.96,96200.0,22.1706,22.2077,22.1706,22.2077,96200.0
2007-10-01 11:20:00,35.96,35.98,35.92,35.97,83200.0,22.2077,22.22,22.183,22.2138,83200.0
2007-10-01 11:25:00,35.97,35.97,35.93,35.96,100600.0,22.2138,22.2138,22.1891,22.2077,100600.0
2007-10-01 11:30:00,35.96,36.07,35.96,36.06,155600.0,22.2077,22.2756,22.2077,22.2694,155600.0
2007-10-01 11:35:00,36.06,36.18,36.03,36.16,317200.0,22.2694,22.3435,22.2509,22.3312,317200.0
2007-10-01 11:40:00,36.17,36.24,36.14,36.23,235500.0,22.3374,22.3806,22.3188,22.3744,235500.0
2007-10-01 11:45:00,36.23,36.4,36.23,36.39,452800.0,22.3744,22.4794,22.3744,22.4732,452800.0
2007-10-01 11:50:00,36.4,36.43,36.38,36.42,256700.0,22.4794,22.4979,22.467,22.4917,256700.0
2007-10-01 11:55:00,36.42,36.43,36.35,36.37,184000.0,22.4917,22.4979,22.4485,22.4609,184000.0
2007-10-01 12:00:00,36.37,36.42,36.35,36.4,109400.0,22.4609,22.4917,22.4485,22.4794,109400.0
2007-10-01 12:05:00,36.4,36.43,36.35,36.38,157700.0,22.4794,22.4979,22.4485,22.467,157700.0
2007-10-01 12:10:00,36.37,36.42,36.36,36.4,132400.0,22.4609,22.4917,22.4547,22.4794,132400.0
2007-10-01 12:15:00,36.41,36.43,36.37,36.42,140300.0,22.4856,22.4979,22.4609,22.4917,140300.0
2007-10-01 12:20:00,36.43,36.54,36.41,36.51,459500.0,22.4979,22.5659,22.4856,22.5473,459500.0
2007-10-01 12:25:00,36.51,36.51,36.42,36.46,127900.0,22.5473,22.5473,22.4917,22.5164,127900.0
2007-10-01 12:30:00,36.46,36.47,36.42,36.42,98600.0,22.5164,22.5226,22.4917,22.4917,98600.0
2007-10-01 12:35:00,36.42,36.42,36.32,36.34,167200.0,22.4917,22.4917,22.43,22.4423,167200.0
2007-10-01 12:40:00,36.34,36.34,36.28,36.28,169200.0,22.4423,22.4423,22.4053,22.4053,169200.0
2007-10-01 12:45:00,36.28,36.29,36.24,36.26,172600.0,22.4053,22.4115,22.3806,22.3929,172600.0
2007-10-01 12:50:00,36.26,36.26,36.17,36.17,206500.0,22.3929,22.3929,22.3374,22.3374,206500.0
2007-10-01 12:55:00,36.17,36.23,36.14,36.2,206500.0,22.3374,22.3744,22.3188,22.3559,206500.0
2007-10-01 13:00:00,36.2,36.28,36.2,36.27,117000.0,22.3559,22.4053,22.3559,22.3991,117000.0
2007-10-01 13:05:00,36.27,36.29,36.27,36.29,88400.0,22.3991,22.4115,22.3991,22.4115,88400.0
2007-10-01 13:10:00,36.28,36.3,36.26,36.29,88800.0,22.4053,22.4176,22.3929,22.4115,88800.0
2007-10-01 13:15:00,36.29,36.38,36.26,36.37,148300.0,22.4115,22.467,22.3929,22.4609,148300.0
2007-10-01 13:20:00,36.36,36.39,36.34,36.38,208600.0,22.4547,22.4732,22.4423,22.467,208600.0
2007-10-01 13:25:00,36.39,36.46,36.37,36.44,226500.0,22.4732,22.5164,22.4609,22.5041,226500.0
2007-10-01 13:30:00,36.44,36.49,36.44,36.48,192700.0,22.5041,22.535,22.5041,22.5288,192700.0
2007-10-01 13:35:00,36.49,36.52,36.47,36.52,236300.0,22.535,22.5535,22.5226,22.5535,236300.0
2007-10-01 13:40:00,36.52,36.57,36.51,36.54,175500.0,22.5535,22.5844,22.5473,22.5659,175500.0
2007-10-01 13:45:00,36.54,36.56,36.47,36.47,163100.0,22.5659,22.5782,22.5226,22.5226,163100.0
2007-10-01 13:50:00,36.47,36.5,36.47,36.5,106100.0,22.5226,22.5411,22.5226,22.5411,106100.0
2007-10-01 13:55:00,36.5,36.53,36.49,36.53,174300.0,22.5411,22.5597,22.535,22.5597,174300.0
2007-10-01 14:00:00,36.53,36.59,36.52,36.58,365300.0,22.5597,22.5967,22.5535,22.5906,365300.0
2007-10-01 14:05:00,36.57,36.58,36.52,36.56,324800.0,22.5844,22.5906,22.5535,22.5782,324800.0
2007-10-01 14:10:00,36.57,36.57,36.52,36.57,292200.0,22.5844,22.5844,22.5535,22.5844,292200.0
2007-10-01 14:15:00,36.57,36.6,36.54,36.56,184100.0,22.5844,22.6029,22.5659,22.5782,184100.0
2007-10-01 14:20:00,36.56,36.6,36.56,36.59,220500.0,22.5782,22.6029,22.5782,22.5967,220500.0
2007-10-01 14:25:00,36.58,36.59,36.56,36.56,147100.0,22.5906,22.5967,22.5782,22.5782,147100.0
2007-10-01 14:30:00,36.56,36.56,36.49,36.49,135600.0,22.5782,22.5782,22.535,22.535,135600.0
2007-10-01 14:35:00,36.5,36.55,36.5,36.54,121200.0,22.5411,22.572,22.5411,22.5659,121200.0
2007-10-01 14:40:00,36.54,36.6,36.52,36.52,305500.0,22.5659,22.6029,22.5535,22.5535,305500.0
2007-10-01 14:45:00,36.52,36.6,36.51,36.56,161400.0,22.5535,22.6029,22.5473,22.5782,161400.0
2007-10-01 14:50:00,36.55,36.58,36.55,36.56,180200.0,22.572,22.5906,22.572,22.5782,180200.0
2007-10-01 14:55:00,36.55,36.58,36.55,36.57,100900.0,22.572,22.5906,22.572,22.5844,100900.0
2007-10-01 15:00:00,36.57,36.65,36.57,36.64,299900.0,22.5844,22.6338,22.5844,22.6276,299900.0
2007-10-01 15:05:00,36.63,36.67,36.6,36.67,361200.0,22.6214,22.6461,22.6029,22.6461,361200.0
2007-10-01 15:10:00,36.67,36.68,36.61,36.61,182100.0,22.6461,22.6523,22.6091,22.6091,182100.0
2007-10-01 15:15:00,36.61,36.66,36.61,36.65,247400.0,22.6091,22.64,22.6091,22.6338,247400.0
2007-10-01 15:20:00,36.65,36.67,36.6,36.66,287100.0,22.6338,22.6461,22.6029,22.64,287100.0
2007-10-01 15:25:00,36.66,36.7,36.66,36.67,214800.0,22.64,22.6647,22.64,22.6461,214800.0
2007-10-01 15:30:00,36.68,36.69,36.65,36.67,350800.0,22.6523,22.6585,22.6338,22.6461,350800.0
2007-10-01 15:35:00,36.66,36.67,36.57,36.59,247800.0,22.64,22.6461,22.5844,22.5967,247800.0
2007-10-01 15:40:00,36.58,36.64,36.56,36.56,488400.0,22.5906,22.6276,22.5782,22.5782,488400.0
2007-10-01 15:45:00,36.56,36.65,36.56,36.61,481700.0,22.5782,22.6338,22.5782,22.6091,481700.0
2007-10-01 15:50:00,36.61,36.71,36.59,36.71,519900.0,22.6091,22.6708,22.5967,22.6708,519900.0
2007-10-01 15:55:00,36.71,36.73,36.69,36.69,616400.0,22.6708,22.6832,22.6585,22.6585,616400.0
2007-10-02 09:30:00,36.79,36.8,36.57,36.65,718000.0,22.7202,22.7264,22.5844,22.6338,718000.0
2007-10-02 09:35:00,36.64,36.76,36.6,36.74,240400.0,22.6276,22.7017,22.6029,22.6894,240400.0
2007-10-02 09:40:00,36.74,36.76,36.72,36.76,190700.0,22.6894,22.7017,22.677,22.7017,190700.0
2007-10-02 09:45:00,36.76,36.76,36.53,36.54,392400.0,22.7017,22.7017,22.5597,22.5659,392400.0
2007-10-02 09:50:00,36.54,36.65,36.51,36.62,282900.0,22.5659,22.6338,22.5473,22.6153,282900.0
2007-10-02 09:55:00,36.62,36.63,36.57,36.58,273800.0,22.6153,22.6214,22.5844,22.5906,273800.0
2007-10-02 10:00:00,36.57,36.6,36.55,36.6,225800.0,22.5844,22.6029,22.572,22.6029,225800.0
2007-10-02 10:05:00,36.6,36.63,36.59,36.6,196400.0,22.6029,22.6214,22.5967,22.6029,196400.0
2007-10-02 10:10:00,36.61,36.73,36.6,36.71,273500.0,22.6091,22.6832,22.6029,22.6708,273500.0
2007-10-02 10:15:00,36.71,36.83,36.7,36.71,447800.0,22.6708,22.7449,22.6647,22.6708,447800.0
2007-10-02 10:20:00,36.72,36.79,36.71,36.75,223000.0,22.677,22.7202,22.6708,22.6955,223000.0
2007-10-02 10:25:00,36.74,36.75,36.71,36.74,410300.0,22.6894,22.6955,22.6708,22.6894,410300.0
2007-10-02 10:30:00,36.74,36.75,36.73,36.73,265000.0,22.6894,22.6955,22.6832,22.6832,265000.0
2007-10-02 10:35:00,36.73,36.74,36.66,36.67,189100.0,22.6832,22.6894,22.64,22.6461,189100.0
2007-10-02 10:40:00,36.68,36.7,36.64,36.65,204500.0,22.6523,22.6647,22.6276,22.6338,204500.0
2007-10-02 10:45:00,36.64,36.73,36.64,36.71,164200.0,22.6276,22.6832,22.6276,22.6708,164200.0
2007-10-02 10:50:00,36.72,36.75,36.7,36.71,176800.0,22.677,22.6955,22.6647,22.6708,176800.0
2007-10-02 10:55:00,36.71,36.73,36.7,36.72,116500.0,22.6708,22.6832,22.6647,22.677,116500.0
2007-10-02 11:00:00,36.72,36.76,36.72,36.73,226000.0,22.677,22.7017,22.677,22.6832,226000.0
2007-10-02 11:05:00,36.72,36.74,36.7,36.71,100600.0,22.677,22.6894,22.6647,22.6708,100600.0
2007-10-02 11:10:00,36.71,36.72,36.69,36.7,309900.0,22.6708,22.677,22.6585,22.6647,309900.0
2007-10-02 11:15:00,36.69,36.7,36.69,36.7,32100.0,22.6585,22.6647,22.6585,22.6647,32100.0
2007-10-02 11:20:00,36.69,36.69,36.58,36.59,227500.0,22.6585,22.6585,22.5906,22.5967,227500.0
2007-10-02 11:25:00,36.59,36.6,36.58,36.6,72200.0,22.5967,22.6029,22.5906,22.6029,72200.0
2007-10-02 11:30:00,36.6,36.63,36.59,36.62,106900.0,22.6029,22.6214,22.5967,22.6153,106900.0
2007-10-02 11:35:00,36.62,36.63,36.6,36.62,77000.0,22.6153,22.6214,22.6029,22.6153,77000.0
2007-10-02 11:40:00,36.62,36.64,36.6,36.61,143200.0,22.6153,22.6276,22.6029,22.6091,143200.0
2007-10-02 11:45:00,36.61,36.61,36.58,36.58,27500.0,22.6091,22.6091,22.5906,22.5906,27500.0
2007-10-02 11:50:00,36.59,36.59,36.54,36.54,66300.0,22.5967,22.5967,22.5659,22.5659,66300.0
2007-10-02 11:55:00,36.54,36.61,36.53,36.61,136700.0,22.5659,22.6091,22.5597,22.6091,136700.0
2007-10-02 12:00:00,36.6,36.61,36.58,36.6,100200.0,22.6029,22.6091,22.5906,22.6029,100200.0
2007-10-02 12:05:00,36.59,36.6,36.56,36.58,72700.0,22.5967,22.6029,22.5782,22.5906,72700.0
2007-10-02 12:10:00,36.57,36.58,36.54,36.54,405000.0,22.5844,22.5906,22.5659,22.5659,405000.0
2007-10-02 12:15:00,36.54,36.56,36.53,36.53,120700.0,22.5659,22.5782,22.5597,22.5597,120700.0
2007-10-02 12:20:00,36.54,36.55,36.51,36.51,81900.0,22.5659,22.572,22.5473,22.5473,81900.0
2007-10-02 12:25:00,36.51,36.51,36.45,36.46,101300.0,22.5473,22.5473,22.5103,22.5164,101300.0
2007-10-02 12:30:00,36.46,36.47,36.34,36.35,162400.0,22.5164,22.5226,22.4423,22.4485,162400.0
2007-10-02 12:35:00,36.35,36.36,36.32,36.33,107900.0,22.4485,22.4547,22.43,22.4362,107900.0
2007-10-02 12:40:00,36.33,36.34,36.31,36.32,92400.0,22.4362,22.4423,22.4238,22.43,92400.0
2007-10-02 12:45:00,36.32,36.32,36.31,36.32,70100.0,22.43,22.43,22.4238,22.43,70100.0
2007-10-02 12:50:00,36.32,36.33,36.28,36.3,104400.0,22.43,22.4362,22.4053,22.4176,104400.0
2007-10-02 12:55:00,36.29,36.34,36.29,36.34,81900.0,22.4115,22.4423,22.4115,22.4423,81900.0
2007-10-02 13:00:00,36.34,36.43,36.33,36.42,211100.0,22.4423,22.4979,22.4362,22.4917,211100.0
2007-10-02 13:05:00,36.42,36.42,36.38,36.41,75700.0,22.4917,22.4917,22.467,22.4856,75700.0
2007-10-02 13:10:00,36.41,36.41,36.38,36.4,81300.0,22.4856,22.4856,22.467,22.4794,81300.0
2007-10-02 13:15:00,36.39,36.4,36.33,36.35,75300.0,22.4732,22.4794,22.4362,22.4485,75300.0
2007-10-02 13:20:00,36.34,36.35,36.34,36.35,62500.0,22.4423,22.4485,22.4423,22.4485,62500.0
2007-10-02 13:25:00,36.35,36.35,36.28,36.28,111100.0,22.4485,22.4485,22.4053,22.4053,111100.0
2007-10-02 13:30:00,36.27,36.29,36.27,36.28,164600.0,22.3991,22.4115,22.3991,22.4053,164600.0
2007-10-02 13:35:00,36.27,36.28,36.23,36.25,94000.0,22.3991,22.4053,22.3744,22.3868,94000.0
2007-10-02 13:40:00,36.25,36.3,36.25,36.29,97200.0,22.3868,22.4176,22.3868,22.4115,97200.0
2007-10-02 13:45:00,36.28,36.29,36.27,36.29,80200.0,22.4053,22.4115,22.3991,22.4115,80200.0
2007-10-02 13:50:00,36.29,36.35,36.29,36.35,154000.0,22.4115,22.4485,22.4115,22.4485,154000.0
2007-10-02 13:55:00,36.35,36.35,36.34,36.35,54600.0,22.4485,22.4485,22.4423,22.4485,54600.0
2007-10-02 14:00:00,36.35,36.37,36.33,36.36,113300.0,22.4485,22.4609,22.4362,22.4547,113300.0
2007-10-02 14:05:00,36.35,36.37,36.33,36.34,84300.0,22.4485,22.4609,22.4362,22.4423,84300.0
2007-10-02 14:10:00,36.34,36.43,36.33,36.4,166800.0,22.4423,22.4979,22.4362,22.4794,166800.0
2007-10-02 14:15:00,36.41,36.41,36.36,36.38,109300.0,22.4856,22.4856,22.4547,22.467,109300.0
2007-10-02 14:20:00,36.39,36.41,36.37,36.4,172800.0,22.4732,22.4856,22.4609,22.4794,172800.0
2007-10-02 14:25:00,36.41,36.44,36.4,36.43,66100.0,22.4856,22.5041,22.4794,22.4979,66100.0
2007-10-02 14:30:00,36.44,36.52,36.43,36.46,215900.0,22.5041,22.5535,22.4979,22.5164,215900.0
2007-10-02 14:35:00,36.45,36.47,36.45,36.47,55500.0,22.5103,22.5226,22.5103,22.5226,55500.0
2007-10-02 14:40:00,36.46,36.49,36.45,36.47,134100.0,22.5164,22.535,22.5103,22.5226,134100.0
2007-10-02 14:45:00,36.48,36.54,36.47,36.53,142100.0,22.5288,22.5659,22.5226,22.5597,142100.0
2007-10-02 14:50:00,36.53,36.54,36.51,36.51,94600.0,22.5597,22.5659,22.5473,22.5473,94600.0
2007-10-02 14:55:00,36.51,36.55,36.51,36.55,167600.0,22.5473,22.572,22.5473,22.572,167600.0
2007-10-02 15:00:00,36.55,36.55,36.52,36.54,154600.0,22.572,22.572,22.5535,22.5659,154600.0
2007-10-02 15:05:00,36.55,36.57,36.54,36.56,180200.0,22.572,22.5844,22.5659,22.5782,180200.0
2007-10-02 15:10:00,36.56,36.58,36.55,36.55,191800.0,22.5782,22.5906,22.572,22.572,191800.0
2007-10-02 15:15:00,36.55,36.57,36.54,36.56,224500.0,22.572,22.5844,22.5659,22.5782,224500.0
2007-10-02 15:20:00,36.56,36.58,36.55,36.57,164200.0,22.5782,22.5906,22.572,22.5844,164200.0
2007-10-02 15:25:00,36.57,36.57,36.55,36.56,126200.0,22.5844,22.5844,22.572,22.5782,126200.0
2007-10-02 15:30:00,36.56,36.57,36.54,36.54,181700.0,22.5782,22.5844,22.5659,22.5659,181700.0
2007-10-02 15:35:00,36.55,36.61,36.54,36.56,494700.0,22.572,22.6091,22.5659,22.5782,494700.0
2007-10-02 15:40:00,36.56,36.62,36.55,36.59,260900.0,22.5782,22.6153,22.572,22.5967,260900.0
2007-10-02 15:45:00,36.59,36.61,36.57,36.6,257700.0,22.5967,22.6091,22.5844,22.6029,257700.0
2007-10-02 15:50:00,36.6,36.6,36.52,36.58,348100.0,22.6029,22.6029,22.5535,22.5906,348100.0
2007-10-02 15:55:00,36.58,36.64,36.57,36.64,420800.0,22.5906,22.6276,22.5844,22.6276,420800.0
2007-10-03 09:30:00,36.48,36.59,36.34,36.59,200200.0,22.5288,22.5967,22.4423,22.5967,200200.0
2007-10-03 09:35:00,36.59,36.73,36.58,36.65,138900.0,22.5967,22.6832,22.5906,22.6338,138900.0
2007-10-03 09:40:00,36.65,36.75,36.6,36.68,150800.0,22.6338,22.6955,22.6029,22.6523,150800.0
2007-10-03 09:45:00,36.68,36.71,36.64,36.66,151100.0,22.6523,22.6708,22.6276,22.64,151100.0
2007-10-03 09:50:00,36.66,36.68,36.65,36.66,154700.0,22.64,22.6523,22.6338,22.64,154700.0
2007-10-03 09:55:00,36.65,36.75,36.65,36.71,195900.0,22.6338,22.6955,22.6338,22.6708,195900.0
2007-10-03 10:00:00,36.71,37.0,36.71,36.91,294000.0,22.6708,22.8499,22.6708,22.7944,294000.0
2007-10-03 10:05:00,36.92,37.0,36.85,36.93,380800.0,22.8005,22.8499,22.7573,22.8067,380800.0
2007-10-03 10:10:00,36.94,37.07,36.94,37.01,341400.0,22.8129,22.8932,22.8129,22.8561,341400.0
2007-10-03 10:15:00,37.01,37.02,36.94,36.96,207900.0,22.8561,22.8623,22.8129,22.8252,207900.0
2007-10-03 10:20:00,36.96,37.05,36.92,37.04,184700.0,22.8252,22.8808,22.8005,22.8746,184700.0
2007-10-03 10:25:00,37.04,37.12,37.04,37.08,285300.0,22.8746,22.924,22.8746,22.8993,285300.0
2007-10-03 10:30:00,37.08,37.12,36.98,37.03,277600.0,22.8993,22.924,22.8376,22.8685,277600.0
2007-10-03 10:35:00,37.03,37.04,36.94,36.94,176100.0,22.8685,22.8746,22.8129,22.8129,176100.0
2007-10-03 10:40:00,36.94,36.96,36.88,36.93,257700.0,22.8129,22.8252,22.7758,22.8067,257700.0
2007-10-03 10:45:00,36.93,36.93,36.88,36.91,136800.0,22.8067,22.8067,22.7758,22.7944,136800.0
2007-10-03 10:50:00,36.92,37.01,36.9,37.01,148000.0,22.8005,22.8561,22.7882,22.8561,148000.0
2007-10-03 10:55:00,37.0,37.06,36.98,37.05,152300.0,22.8499,22.887,22.8376,22.8808,152300.0
2007-10-03 11:00:00,37.06,37.09,37.04,37.06,175400.0,22.887,22.9055,22.8746,22.887,175400.0
2007-10-03 11:05:00,37.06,37.1,37.05,37.06,112400.0,22.887,22.9117,22.8808,22.887,112400.0
2007-10-03 11:10:00,37.06,37.08,37.03,37.04,168300.0,22.887,22.8993,22.8685,22.8746,168300.0
2007-10-03 11:15:00,37.04,37.08,37.01,37.04,189000.0,22.8746,22.8993,22.8561,22.8746,189000.0
2007-10-03 11:20:00,37.04,37.04,37.0,37.0,157500.0,22.8746,22.8746,22.8499,22.8499,157500.0
2007-10-03 11:25:00,37.0,37.01,36.96,36.98,113500.0,22.8499,22.8561,22.8252,22.8376,113500.0
2007-10-03 11:30:00,36.98,37.0,36.97,36.99,174600.0,22.8376,22.8499,22.8314,22.8438,174600.0
2007-10-03 11:35:00,36.99,37.0,36.94,36.96,278100.0,22.8438,22.8499,22.8129,22.8252,278100.0
2007-10-03 11:40:00,36.97,36.99,36.94,36.97,687100.0,22.8314,22.8438,22.8129,22.8314,687100.0
2007-10-03 11:45:00,36.96,36.99,36.95,36.97,208600.0,22.8252,22.8438,22.8191,22.8314,208600.0
2007-10-03 11:50:00,36.98,37.04,36.97,37.02,219200.0,22.8376,22.8746,22.8314,22.8623,219200.0
2007-10-03 11:55:00,37.03,37.04,36.97,36.97,91600.0,22.8685,22.8746,22.8314,22.8314,91600.0
2007-10-03 12:00:00,36.96,36.99,36.95,36.98,202100.0,22.8252,22.8438,22.8191,22.8376,202100.0
2007-10-03 12:05:00,36.98,37.08,36.97,37.0,163000.0,22.8376,22.8993,22.8314,22.8499,163000.0
2007-10-03 12:10:00,37.01,37.03,36.99,37.0,59100.0,22.8561,22.8685,22.8438,22.8499,59100.0
2007-10-03 12:15:00,37.0,37.0,36.97,36.97,118400.0,22.8499,22.8499,22.8314,22.8314,118400.0
2007-10-03 12:20:00,36.97,36.99,36.96,36.97,194300.0,22.8314,22.8438,22.8252,22.8314,194300.0
2007-10-03 12:25:00,36.97,36.99,36.94,36.97,157900.0,22.8314,22.8438,22.8129,22.8314,157900.0
2007-10-03 12:30:00,36.97,36.99,36.94,36.96,216400.0,22.8314,22.8438,22.8129,22.8252,216400.0
2007-10-03 12:35:00,36.96,36.98,36.95,36.97,846000.0,22.8252,22.8376,22.8191,22.8314,846000.0
2007-10-03 12:40:00,36.97,36.98,36.94,36.97,149300.0,22.8314,22.8376,22.8129,22.8314,149300.0
2007-10-03 12:45:00,36.98,36.98,36.85,36.85,201800.0,22.8376,22.8376,22.7573,22.7573,201800.0
2007-10-03 12:50:00,36.85,36.89,36.8,36.81,100000.0,22.7573,22.782,22.7264,22.7326,100000.0
2007-10-03 12:55:00,36.8,36.81,36.77,36.8,90100.0,22.7264,22.7326,22.7079,22.7264,90100.0
2007-10-03 13:00:00,36.79,36.84,36.79,36.83,86800.0,22.7202,22.7511,22.7202,22.7449,86800.0
2007-10-03 13:05:00,36.83,36.84,36.79,36.79,166500.0,22.7449,22.7511,22.7202,22.7202,166500.0
2007-10-03 13:10:00,36.8,36.81,36.77,36.78,147600.0,22.7264,22.7326,22.7079,22.7141,147600.0
2007-10-03 13:15:00,36.8,36.8,36.73,36.75,305300.0,22.7264,22.7264,22.6832,22.6955,305300.0
2007-10-03 13:20:00,36.75,36.76,36.72,36.73,130300.0,22.6955,22.7017,22.677,22.6832,130300.0
2007-10-03 13:25:00,36.72,36.78,36.72,36.77,153800.0,22.677,22.7141,22.677,22.7079,153800.0
2007-10-03 13:30:00,36.77,36.79,36.75,36.75,70300.0,22.7079,22.7202,22.6955,22.6955,70300.0
2007-10-03 13:35:00,36.75,36.78,36.75,36.75,164200.0,22.6955,22.7141,22.6955,22.6955,164200.0
2007-10-03 13:40:00,36.76,36.76,36.68,36.7,273500.0,22.7017,22.7017,22.6523,22.6647,273500.0
2007-10-03 13:45:00,36.7,36.74,36.66,36.73,253200.0,22.6647,22.6894,22.64,22.6832,253200.0
2007-10-03 13:50:00,36.73,36.76,36.72,36.72,135100.0,22.6832,22.7017,22.677,22.677,135100.0
2007-10-03 13:55:00,36.72,36.73,36.67,36.67,113700.0,22.677,22.6832,22.6461,22.6461,113700.0
2007-10-03 14:00:00,36.67,36.69,36.65,36.68,101800.0,22.6461,22.6585,22.6338,22.6523,101800.0
2007-10-03 14:05:00,36.69,36.69,36.62,36.62,113200.0,22.6585,22.6585,22.6153,22.6153,113200.0
2007-10-03 14:10:00,36.62,36.69,36.61,36.68,150300.0,22.6153,22.6585,22.6091,22.6523,150300.0
2007-10-03 14:15:00,36.68,36.69,36.64,36.68,115200.0,22.6523,22.6585,22.6276,22.6523,115200.0
2007-10-03 14:20:00,36.68,36.75,36.65,36.73,134600.0,22.6523,22.6955,22.6338,22.6832,134600.0
2007-10-03 14:25:00,36.73,36.79,36.72,36.72,180500.0,22.6832,22.7202,22.677,22.677,180500.0
2007-10-03 14:30:00,36.72,36.83,36.72,36.8,260200.0,22.677,22.7449,22.677,22.7264,260200.0
2007-10-03 14:35:00,36.79,36.86,36.78,36.86,165400.0,22.7202,22.7635,22.7141,22.7635,165400.0
2007-10-03 14:40:00,36.87,36.95,36.86,36.92,207300.0,22.7696,22.8191,22.7635,22.8005,207300.0
2007-10-03 14:45:00,36.92,36.93,36.85,36.88,172700.0,22.8005,22.8067,22.7573,22.7758,172700.0
2007-10-03 14:50:00,36.88,36.94,36.87,36.92,155500.0,22.7758,22.8129,22.7696,22.8005,155500.0
2007-10-03 14:55:00,36.92,36.93,36.89,36.91,129600.0,22.8005,22.8067,22.782,22.7944,129600.0
2007-10-03 15:00:00,36.91,36.91,36.85,36.88,92900.0,22.7944,22.7944,22.7573,22.7758,92900.0
2007-10-03 15:05:00,36.88,36.98,36.87,36.97,124800.0,22.7758,22.8376,22.7696,22.8314,124800.0
2007-10-03 15:10:00,36.97,36.98,36.96,36.97,73200.0,22.8314,22.8376,22.8252,22.8314,73200.0
2007-10-03 15:15:00,36.97,36.98,36.95,36.96,86400.0,22.8314,22.8376,22.8191,22.8252,86400.0
2007-10-03 15:20:00,36.96,36.97,36.94,36.96,240800.0,22.8252,22.8314,22.8129,22.8252,240800.0
2007-10-03 15:25:00,36.97,36.98,36.94,36.95,186600.0,22.8314,22.8376,22.8129,22.8191,186600.0
2007-10-03 15:30:00,36.95,36.96,36.93,36.94,161900.0,22.8191,22.8252,22.8067,22.8129,161900.0
2007-10-03 15:35:00,36.94,37.0,36.94,37.0,353400.0,22.8129,22.8499,22.8129,22.8499,353400.0
2007-10-03 15:40:00,37.0,37.02,36.95,36.97,448800.0,22.8499,22.8623,22.8191,22.8314,448800.0
2007-10-03 15:45:00,36.96,37.01,36.95,37.0,298800.0,22.8252,22.8561,22.8191,22.8499,298800.0
2007-10-03 15:50:00,37.0,37.01,36.98,37.0,463700.0,22.8499,22.8561,22.8376,22.8499,463700.0
2007-10-03 15:55:00,37.0,37.02,36.96,36.98,658200.0,22.8499,22.8623,22.8252,22.8376,658200.0
2007-10-04 09:30:00,37.0,37.25,37.0,37.24,308700.0,22.8499,23.0043,22.8499,22.9981,308700.0
2007-10-04 09:35:00,37.24,37.37,37.2,37.28,181500.0,22.9981,23.0784,22.9734,23.0229,181500.0
2007-10-04 09:40:00,37.28,37.4,37.24,37.34,230100.0,23.0229,23.097,22.9981,23.0599,230100.0
2007-10-04 09:45:00,37.34,37.39,37.31,37.32,195700.0,23.0599,23.0908,23.0414,23.0476,195700.0
2007-10-04 09:50:00,37.32,37.32,37.24,37.26,194800.0,23.0476,23.0476,22.9981,23.0105,194800.0
2007-10-04 09:55:00,37.26,37.32,37.24,37.29,219300.0,23.0105,23.0476,22.9981,23.029,219300.0
2007-10-04 10:00:00,37.28,37.36,37.25,37.27,488900.0,23.0229,23.0723,23.0043,23.0167,488900.0
2007-10-04 10:05:00,37.27,37.3,37.24,37.26,181000.0,23.0167,23.0352,22.9981,23.0105,181000.0
2007-10-04 10:10:00,37.26,37.29,37.25,37.29,192900.0,23.0105,23.029,23.0043,23.029,192900.0
2007-10-04 10:15:00,37.29,37.3,37.26,37.28,206500.0,23.029,23.0352,23.0105,23.0229,206500.0
2007-10-04 10:20:00,37.28,37.31,37.27,37.28,168700.0,23.0229,23.0414,23.0167,23.0229,168700.0
2007-10-04 10:25:00,37.28,37.32,37.26,37.29,146500.0,23.0229,23.0476,23.0105,23.029,146500.0
2007-10-04 10:30:00,37.29,37.39,37.29,37.32,145600.0,23.029,23.0908,23.029,23.0476,145600.0
2007-10-04 10:35:00,37.32,37.32,37.27,37.28,176500.0,23.0476,23.0476,23.0167,23.0229,176500.0
2007-10-04 10:40:00,37.29,37.34,37.26,37.33,155200.0,23.029,23.0599,23.0105,23.0537,155200.0
2007-10-04 10:45:00,37.34,37.35,37.25,37.25,158700.0,23.0599,23.0661,23.0043,23.0043,158700.0
2007-10-04 10:50:00,37.25,37.27,37.18,37.25,193500.0,23.0043,23.0167,22.9611,23.0043,193500.0
2007-10-04 10:55:00,37.25,37.3,37.22,37.3,112700.0,23.0043,23.0352,22.9858,23.0352,112700.0
2007-10-04 11:00:00,37.29,37.31,37.28,37.3,176500.0,23.029,23.0414,23.0229,23.0352,176500.0
2007-10-04 11:05:00,37.3,37.36,37.3,37.33,118700.0,23.0352,23.0723,23.0352,23.0537,118700.0
2007-10-04 11:10:00,37.33,37.34,37.29,37.33,71800.0,23.0537,23.0599,23.029,23.0537,71800.0
2007-10-04 11:15:00,37.32,37.37,37.32,37.37,131100.0,23.0476,23.0784,23.0476,23.0784,131100.0
2007-10-04 11:20:00,37.36,37.4,37.36,37.4,72000.0,23.0723,23.097,23.0723,23.097,72000.0
2007-10-04 11:25:00,37.39,37.42,37.38,37.41,117900.0,23.0908,23.1093,23.0846,23.1031,117900.0
2007-10-04 11:30:00,37.42,37.44,37.26,37.44,105400.0,23.1093,23.1217,23.0105,23.1217,105400.0
2007-10-04 11:35:00,37.44,37.45,37.41,37.43,109300.0,23.1217,23.1278,23.1031,23.1155,109300.0
2007-10-04 11:40:00,37.44,37.48,37.41,37.47,183400.0,23.1217,23.1464,23.1031,23.1402,183400.0
2007-10-04 11:45:00,37.48,37.49,37.45,37.46,151100.0,23.1464,23.1525,23.1278,23.134,151100.0
2007-10-04 11:50:00,37.46,37.48,37.44,37.47,83300.0,23.134,23.1464,23.1217,23.1402,83300.0
2007-10-04 11:55:00,37.47,37.5,37.47,37.49,79200.0,23.1402,23.1587,23.1402,23.1525,79200.0
2007-10-04 12:00:00,37.48,37.49,37.42,37.42,114400.0,23.1464,23.1525,23.1093,23.1093,114400.0
2007-10-04 12:05:00,37.43,37.44,37.4,37.43,100400.0,23.1155,23.1217,23.097,23.1155,100400.0
2007-10-04 12:10:00,37.43,37.44,37.34,37.34,166400.0,23.1155,23.1217,23.0599,23.0599,166400.0
2007-10-04 12:15:00,37.34,37.38,37.33,37.36,170300.0,23.0599,23.0846,23.0537,23.0723,170300.0
2007-10-04 12:20:00,37.36,37.38,37.35,37.37,82600.0,23.0723,23.0846,23.0661,23.0784,82600.0
2007-10-04 12:25:00,37.37,37.4,37.35,37.35,115800.0,23.0784,23.097,23.0661,23.0661,115800.0
2007-10-04 12:30:00,37.36,37.4,37.35,37.39,107000.0,23.0723,23.097,23.0661,23.0908,107000.0
2007-10-04 12:35:00,37.39,37.4,37.34,37.35,153000.0,23.0908,23.097,23.0599,23.0661,153000.0
2007-10-04 12:40:00,37.35,37.35,37.27,37.28,82100.0,23.0661,23.0661,23.0167,23.0229,82100.0
2007-10-04 12:45:00,37.28,37.33,37.26,37.33,128900.0,23.0229,23.0537,23.0105,23.0537,128900.0
2007-10-04 12:50:00,37.32,37.33,37.28,37.29,97800.0,23.0476,23.0537,23.0229,23.029,97800.0
2007-10-04 12:55:00,37.3,37.31,37.27,37.27,52100.0,23.0352,23.0414,23.0167,23.0167,52100.0
2007-10-04 13:00:00,37.28,37.3,37.24,37.25,256700.0,23.0229,23.0352,22.9981,23.0043,256700.0
2007-10-04 13:05:00,37.24,37.28,37.17,37.22,181000.0,22.9981,23.0229,22.9549,22.9858,181000.0
2007-10-04 13:10:00,37.23,37.25,37.19,37.2,108000.0,22.992,23.0043,22.9673,22.9734,108000.0
2007-10-04 13:15:00,37.19,37.26,37.19,37.19,228500.0,22.9673,23.0105,22.9673,22.9673,228500.0
2007-10-04 13:20:00,37.19,37.21,37.14,37.17,274500.0,22.9673,22.9796,22.9364,22.9549,274500.0
2007-10-04 13:25:00,37.17,37.22,37.14,37.17,92600.0,22.9549,22.9858,22.9364,22.9549,92600.0
2007-10-04 13:30:00,37.16,37.19,37.14,37.17,68300.0,22.9487,22.9673,22.9364,22.9549,68300.0
2007-10-04 13:35:00,37.17,37.22,37.16,37.2,60800.0,22.9549,22.9858,22.9487,22.9734,60800.0
2007-10-04 13:40:00,37.21,37.21,37.15,37.16,73600.0,22.9796,22.9796,22.9426,22.9487,73600.0
2007-10-04 13:45:00,37.16,37.16,37.14,37.16,107200.0,22.9487,22.9487,22.9364,22.9487,107200.0
2007-10-04 13:50:00,37.16,37.19,37.15,37.17,96700.0,22.9487,22.9673,22.9426,22.9549,96700.0
2007-10-04 13:55:00,37.17,37.35,37.14,37.17,162000.0,22.9549,23.0661,22.9364,22.9549,162000.0
2007-10-04 14:00:00,37.17,37.23,37.15,37.19,112500.0,22.9549,22.992,22.9426,22.9673,112500.0
2007-10-04 14:05:00,37.19,37.25,37.19,37.24,120400.0,22.9673,23.0043,22.9673,22.9981,120400.0
2007-10-04 14:10:00,37.24,37.25,37.23,37.25,97900.0,22.9981,23.0043,22.992,23.0043,97900.0
2007-10-04 14:15:00,37.24,37.25,37.24,37.25,67000.0,22.9981,23.0043,22.9981,23.0043,67000.0
2007-10-04 14:20:00,37.24,37.25,37.23,37.23,83300.0,22.9981,23.0043,22.992,22.992,83300.0
2007-10-04 14:25:00,37.23,37.27,37.22,37.26,122800.0,22.992,23.0167,22.9858,23.0105,122800.0
2007-10-04 14:30:00,37.25,37.27,37.25,37.27,67500.0,23.0043,23.0167,23.0043,23.0167,67500.0
2007-10-04 14:35:00,37.27,37.28,37.26,37.27,89300.0,23.0167,23.0229,23.0105,23.0167,89300.0
2007-10-04 14:40:00,37.26,37.27,37.24,37.25,62800.0,23.0105,23.0167,22.9981,23.0043,62800.0
2007-10-04 14:45:00,37.24,37.26,37.24,37.25,62000.0,22.9981,23.0105,22.9981,23.0043,62000.0
2007-10-04 14:50:00,37.25,37.26,37.24,37.25,72500.0,23.0043,23.0105,22.9981,23.0043,72500.0
2007-10-04 14:55:00,37.25,37.27,37.24,37.25,99500.0,23.0043,23.0167,22.9981,23.0043,99500.0
2007-10-04 15:00:00,37.25,37.26,37.24,37.25,57500.0,23.0043,23.0105,22.9981,23.0043,57500.0
2007-10-04 15:05:00,37.25,37.25,37.23,37.23,124700.0,23.0043,23.0043,22.992,22.992,124700.0
2007-10-04 15:10:00,37.23,37.24,37.16,37.21,413400.0,22.992,22.9981,22.9487,22.9796,413400.0
2007-10-04 15:15:00,37.21,37.24,37.19,37.24,222500.0,22.9796,22.9981,22.9673,22.9981,222500.0
2007-10-04 15:20:00,37.23,37.24,37.22,37.23,130000.0,22.992,22.9981,22.9858,22.992,130000.0
2007-10-04 15:25:00,37.23,37.23,37.22,37.22,70600.0,22.992,22.992,22.9858,22.9858,70600.0
2007-10-04 15:30:00,37.22,37.29,37.22,37.28,149400.0,22.9858,23.029,22.9858,23.0229,149400.0
2007-10-04 15:35:00,37.29,37.29,37.27,37.28,177500.0,23.029,23.029,23.0167,23.0229,177500.0
2007-10-04 15:40:00,37.27,37.27,37.22,37.22,257300.0,23.0167,23.0167,22.9858,22.9858,257300.0
2007-10-04 15:45:00,37.23,37.28,37.22,37.27,245600.0,22.992,23.0229,22.9858,23.0167,245600.0
2007-10-04 15:50:00,37.27,37.28,37.24,37.25,319700.0,23.0167,23.0229,22.9981,23.0043,319700.0
2007-10-04 15:55:00,37.25,37.3,37.24,37.26,428000.0,23.0043,23.0352,22.9981,23.0105,428000.0
2007-10-05 09:30:00,37.49,37.5,37.38,37.49,388600.0,23.1525,23.1587,23.0846,23.1525,388600.0
2007-10-05 09:35:00,37.47,37.49,36.97,37.4,1341000.0,23.1402,23.1525,22.8314,23.097,1341000.0
2007-10-05 09:40:00,37.4,37.47,37.4,37.42,286300.0,23.097,23.1402,23.097,23.1093,286300.0
2007-10-05 09:45:00,37.42,37.45,37.33,37.39,219800.0,23.1093,23.1278,23.0537,23.0908,219800.0
2007-10-05 09:50:00,37.39,37.45,37.37,37.45,188300.0,23.0908,23.1278,23.0784,23.1278,188300.0
2007-10-05 09:55:00,37.45,37.5,37.45,37.49,83900.0,23.1278,23.1587,23.1278,23.1525,83900.0
2007-10-05 10:00:00,37.5,37.52,37.46,37.52,228500.0,23.1587,23.1711,23.134,23.1711,228500.0
2007-10-05 10:05:00,37.52,37.74,37.52,37.73,386500.0,23.1711,23.3069,23.1711,23.3008,386500.0
2007-10-05 10:10:00,37.74,37.78,37.72,37.75,190900.0,23.3069,23.3316,23.2946,23.3131,190900.0
2007-10-05 10:15:00,37.75,37.75,37.65,37.71,229000.0,23.3131,23.3131,23.2513,23.2884,229000.0
2007-10-05 10:20:00,37.71,37.74,37.65,37.68,196100.0,23.2884,23.3069,23.2513,23.2699,196100.0
2007-10-05 10:25:00,37.69,37.69,37.64,37.65,124700.0,23.2761,23.2761,23.2452,23.2513,124700.0
2007-10-05 10:30:00,37.65,37.66,37.6,37.62,182100.0,23.2513,23.2575,23.2205,23.2328,182100.0
2007-10-05 10:35:00,37.61,37.64,37.56,37.57,160300.0,23.2266,23.2452,23.1958,23.2019,160300.0
2007-10-05 10:40:00,37.57,37.58,37.5,37.52,130800.0,23.2019,23.2081,23.1587,23.1711,130800.0
2007-10-05 10:45:00,37.52,37.62,37.51,37.58,116500.0,23.1711,23.2328,23.1649,23.2081,116500.0
2007-10-05 10:50:00,37.58,37.6,37.54,37.58,120200.0,23.2081,23.2205,23.1834,23.2081,120200.0
2007-10-05 10:55:00,37.58,37.58,37.47,37.52,71400.0,23.2081,23.2081,23.1402,23.1711,71400.0
2007-10-05 11:00:00,37.52,37.6,37.52,37.56,102100.0,23.1711,23.2205,23.1711,23.1958,102100.0
2007-10-05 11:05:00,37.56,37.6,37.52,37.54,91400.0,23.1958,23.2205,23.1711,23.1834,91400.0
2007-10-05 11:10:00,37.54,37.59,37.46,37.48,115400.0,23.1834,23.2143,23.134,23.1464,115400.0
2007-10-05 11:15:00,37.48,37.52,37.46,37.49,91300.0,23.1464,23.1711,23.134,23.1525,91300.0
2007-10-05 11:20:00,37.5,37.51,37.4,37.41,135600.0,23.1587,23.1649,23.097,23.1031,135600.0
2007-10-05 11:25:00,37.41,37.42,37.37,37.39,65000.0,23.1031,23.1093,23.0784,23.0908,65000.0
2007-10-05 11:30:00,37.4,37.41,37.32,37.39,129700.0,23.097,23.1031,23.0476,23.0908,129700.0
2007-10-05 11:35:00,37.38,37.42,37.35,37.41,119400.0,23.0846,23.1093,23.0661,23.1031,119400.0
2007-10-05 11:40:00,37.41,37.48,37.39,37.48,120700.0,23.1031,23.1464,23.0908,23.1464,120700.0
2007-10-05 11:45:00,37.47,37.48,37.47,37.48,75500.0,23.1402,23.1464,23.1402,23.1464,75500.0
2007-10-05 11:50:00,37.49,37.53,37.45,37.46,112100.0,23.1525,23.1772,23.1278,23.134,112100.0
2007-10-05 11:55:00,37.45,37.46,37.42,37.45,56800.0,23.1278,23.134,23.1093,23.1278,56800.0
2007-10-05 12:00:00,37.44,37.47,37.44,37.46,54600.0,23.1217,23.1402,23.1217,23.134,54600.0
2007-10-05 12:05:00,37.46,37.49,37.43,37.49,84900.0,23.134,23.1525,23.1155,23.1525,84900.0
2007-10-05 12:10:00,37.49,37.5,37.46,37.5,53800.0,23.1525,23.1587,23.134,23.1587,53800.0
2007-10-05 12:15:00,37.5,37.5,37.49,37.49,30800.0,23.1587,23.1587,23.1525,23.1525,30800.0
2007-10-05 12:20:00,37.49,37.5,37.46,37.46,42200.0,23.1525,23.1587,23.134,23.134,42200.0
2007-10-05 12:25:00,37.47,37.47,37.42,37.43,62900.0,23.1402,23.1402,23.1093,23.1155,62900.0
2007-10-05 12:30:00,37.42,37.45,37.39,37.45,78200.0,23.1093,23.1278,23.0908,23.1278,78200.0
2007-10-05 12:35:00,37.45,37.45,37.4,37.41,46800.0,23.1278,23.1278,23.097,23.1031,46800.0
2007-10-05 12:40:00,37.4,37.41,37.39,37.4,28900.0,23.097,23.1031,23.0908,23.097,28900.0
2007-10-05 12:45:00,37.41,37.43,37.39,37.4,47200.0,23.1031,23.1155,23.0908,23.097,47200.0
2007-10-05 12:50:00,37.39,37.4,37.39,37.4,32700.0,23.0908,23.097,23.0908,23.097,32700.0
2007-10-05 12:55:00,37.39,37.44,37.39,37.42,46400.0,23.0908,23.1217,23.0908,23.1093,46400.0
2007-10-05 13:00:00,37.42,37.48,37.41,37.47,51300.0,23.1093,23.1464,23.1031,23.1402,51300.0
2007-10-05 13:05:00,37.46,37.47,37.45,37.46,37200.0,23.134,23.1402,23.1278,23.134,37200.0
2007-10-05 13:10:00,37.46,37.52,37.45,37.52,43300.0,23.134,23.1711,23.1278,23.1711,43300.0
2007-10-05 13:15:00,37.52,37.53,37.51,37.53,32900.0,23.1711,23.1772,23.1649,23.1772,32900.0
2007-10-05 13:20:00,37.53,37.53,37.49,37.5,42600.0,23.1772,23.1772,23.1525,23.1587,42600.0
2007-10-05 13:25:00,37.49,37.52,37.49,37.52,91100.0,23.1525,23.1711,23.1525,23.1711,91100.0
2007-10-05 13:30:00,37.51,37.54,37.48,37.52,124000.0,23.1649,23.1834,23.1464,23.1711,124000.0
2007-10-05 13:35:00,37.51,37.55,37.5,37.54,81000.0,23.1649,23.1896,23.1587,23.1834,81000.0
2007-10-05 13:40:00,37.54,37.63,37.54,37.62,146800.0,23.1834,23.239,23.1834,23.2328,146800.0
2007-10-05 13:45:00,37.61,37.61,37.55,37.55,234800.0,23.2266,23.2266,23.1896,23.1896,234800.0
2007-10-05 13:50:00,37.55,37.56,37.53,37.55,94200.0,23.1896,23.1958,23.1772,23.1896,94200.0
2007-10-05 13:55:00,37.55,37.56,37.54,37.55,70700.0,23.1896,23.1958,23.1834,23.1896,70700.0
2007-10-05 14:00:00,37.55,37.64,37.55,37.62,112800.0,23.1896,23.2452,23.1896,23.2328,112800.0
2007-10-05 14:05:00,37.62,37.65,37.58,37.64,114400.0,23.2328,23.2513,23.2081,23.2452,114400.0
2007-10-05 14:10:00,37.63,37.64,37.62,37.62,59000.0,23.239,23.2452,23.2328,23.2328,59000.0
2007-10-05 14:15:00,37.61,37.68,37.61,37.67,68700.0,23.2266,23.2699,23.2266,23.2637,68700.0
2007-10-05 14:20:00,37.67,37.77,37.67,37.76,294200.0,23.2637,23.3255,23.2637,23.3193,294200.0
2007-10-05 14:25:00,37.76,37.77,37.71,37.73,80100.0,23.3193,23.3255,23.2884,23.3008,80100.0
2007-10-05 14:30:00,37.73,37.74,37.68,37.68,63900.0,23.3008,23.3069,23.2699,23.2699,63900.0
2007-10-05 14:35:00,37.69,37.7,37.63,37.69,104100.0,23.2761,23.2822,23.239,23.2761,104100.0
2007-10-05 14:40:00,37.7,37.74,37.67,37.72,109800.0,23.2822,23.3069,23.2637,23.2946,109800.0
2007-10-05 14:45:00,37.72,37.72,37.65,37.66,47100.0,23.2946,23.2946,23.2513,23.2575,47100.0
2007-10-05 14:50:00,37.65,37.71,37.63,37.63,97900.0,23.2513,23.2884,23.239,23.239,97900.0
2007-10-05 14:55:00,37.64,37.64,37.58,37.59,227000.0,23.2452,23.2452,23.2081,23.2143,227000.0
2007-10-05 15:00:00,37.59,37.65,37.59,37.63,189800.0,23.2143,23.2513,23.2143,23.239,189800.0
2007-10-05 15:05:00,37.62,37.68,37.61,37.66,166300.0,23.2328,23.2699,23.2266,23.2575,166300.0
2007-10-05 15:10:00,37.66,37.66,37.56,37.57,66500.0,23.2575,23.2575,23.1958,23.2019,66500.0
2007-10-05 15:15:00,37.56,37.57,37.51,37.53,89000.0,23.1958,23.2019,23.1649,23.1772,89000.0
2007-10-05 15:20:00,37.52,37.53,37.5,37.5,62000.0,23.1711,23.1772,23.1587,23.1587,62000.0
2007-10-05 15:25:00,37.51,37.56,37.5,37.55,63700.0,23.1649,23.1958,23.1587,23.1896,63700.0
2007-10-05 15:30:00,37.55,37.57,37.54,37.56,70500.0,23.1896,23.2019,23.1834,23.1958,70500.0
2007-10-05 15:35:00,37.57,37.58,37.55,37.55,132300.0,23.2019,23.2081,23.1896,23.1896,132300.0
2007-10-05 15:40:00,37.56,37.58,37.41,37.44,229600.0,23.1958,23.2081,23.1031,23.1217,229600.0
2007-10-05 15:45:00,37.44,37.51,37.43,37.47,184500.0,23.1217,23.1649,23.1155,23.1402,184500.0
2007-10-05 15:50:00,37.47,37.52,37.47,37.52,208700.0,23.1402,23.1711,23.1402,23.1711,208700.0
2007-10-05 15:55:00,37.51,37.52,37.42,37.45,321900.0,23.1649,23.1711,23.1093,23.1278,321900.0
2007-10-08 09:30:00,37.45,37.51,37.28,37.38,229900.0,23.1278,23.1649,23.0229,23.0846,229900.0
2007-10-08 09:35:00,37.37,37.38,37.14,37.17,159600.0,23.0784,23.0846,22.9364,22.9549,159600.0
2007-10-08 09:40:00,37.17,37.19,37.01,37.04,210000.0,22.9549,22.9673,22.8561,22.8746,210000.0
2007-10-08 09:45:00,37.04,37.07,37.04,37.05,96400.0,22.8746,22.8932,22.8746,22.8808,96400.0
2007-10-08 09:50:00,37.05,37.16,37.04,37.13,158800.0,22.8808,22.9487,22.8746,22.9302,158800.0
2007-10-08 09:55:00,37.13,37.23,37.11,37.23,76800.0,22.9302,22.992,22.9179,22.992,76800.0
2007-10-08 10:00:00,37.23,37.23,37.17,37.2,77800.0,22.992,22.992,22.9549,22.9734,77800.0
2007-10-08 10:05:00,37.2,37.25,37.2,37.24,131200.0,22.9734,23.0043,22.9734,22.9981,131200.0
2007-10-08 10:10:00,37.24,37.24,37.12,37.13,112900.0,22.9981,22.9981,22.924,22.9302,112900.0
2007-10-08 10:15:00,37.14,37.19,37.11,37.17,110500.0,22.9364,22.9673,22.9179,22.9549,110500.0
2007-10-08 10:20:00,37.18,37.21,37.14,37.14,59700.0,22.9611,22.9796,22.9364,22.9364,59700.0
2007-10-08 10:25:00,37.15,37.16,37.13,37.13,96600.0,22.9426,22.9487,22.9302,22.9302,96600.0
2007-10-08 10:30:00,37.14,37.17,37.13,37.14,62500.0,22.9364,22.9549,22.9302,22.9364,62500.0
2007-10-08 10:35:00,37.14,37.14,37.09,37.1,144400.0,22.9364,22.9364,22.9055,22.9117,144400.0
2007-10-08 10:40:00,37.1,37.11,37.1,37.11,55300.0,22.9117,22.9179,22.9117,22.9179,55300.0
2007-10-08 10:45:00,37.11,37.13,37.07,37.08,70200.0,22.9179,22.9302,22.8932,22.8993,70200.0
2007-10-08 10:50:00,37.08,37.08,37.06,37.07,41800.0,22.8993,22.8993,22.887,22.8932,41800.0
2007-10-08 10:55:00,37.07,37.1,37.05,37.09,78700.0,22.8932,22.9117,22.8808,22.9055,78700.0
2007-10-08 11:00:00,37.1,37.11,37.07,37.07,47900.0,22.9117,22.9179,22.8932,22.8932,47900.0
2007-10-08 11:05:00,37.07,37.1,37.01,37.02,158300.0,22.8932,22.9117,22.8561,22.8623,158300.0
2007-10-08 11:10:00,37.02,37.02,36.99,37.01,108100.0,22.8623,22.8623,22.8438,22.8561,108100.0
2007-10-08 11:15:00,37.01,37.02,36.98,36.99,138900.0,22.8561,22.8623,22.8376,22.8438,138900.0
2007-10-08 11:20:00,36.99,37.0,36.97,36.98,61300.0,22.8438,22.8499,22.8314,22.8376,61300.0
2007-10-08 11:25:00,36.97,37.0,36.92,36.93,103200.0,22.8314,22.8499,22.8005,22.8067,103200.0
2007-10-08 11:30:00,36.93,36.95,36.9,36.9,98400.0,22.8067,22.8191,22.7882,22.7882,98400.0
2007-10-08 11:35:00,36.91,36.97,36.89,36.95,142100.0,22.7944,22.8314,22.782,22.8191,142100.0
2007-10-08 11:40:00,36.95,36.96,36.91,36.94,107700.0,22.8191,22.8252,22.7944,22.8129,107700.0
2007-10-08 11:45:00,36.94,36.96,36.93,36.95,60400.0,22.8129,22.8252,22.8067,22.8191,60400.0
2007-10-08 11:50:00,36.95,36.98,36.94,36.96,91500.0,22.8191,22.8376,22.8129,22.8252,91500.0
2007-10-08 11:55:00,36.96,36.99,36.96,36.99,86200.0,22.8252,22.8438,22.8252,22.8438,86200.0
2007-10-08 12:00:00,36.99,37.0,36.98,36.99,30700.0,22.8438,22.8499,22.8376,22.8438,30700.0
2007-10-08 12:05:00,36.99,36.99,36.97,36.97,67100.0,22.8438,22.8438,22.8314,22.8314,67100.0
2007-10-08 12:10:00,36.98,36.98,36.93,36.93,34300.0,22.8376,22.8376,22.8067,22.8067,34300.0
2007-10-08 12:15:00,36.93,36.94,36.92,36.93,66500.0,22.8067,22.8129,22.8005,22.8067,66500.0
2007-10-08 12:20:00,36.93,36.99,36.93,36.99,56000.0,22.8067,22.8438,22.8067,22.8438,56000.0
2007-10-08 12:25:00,36.98,36.99,36.92,36.92,65200.0,22.8376,22.8438,22.8005,22.8005,65200.0
2007-10-08 12:30:00,36.93,36.94,36.92,36.94,61400.0,22.8067,22.8129,22.8005,22.8129,61400.0
2007-10-08 12:35:00,36.94,36.95,36.93,36.93,45000.0,22.8129,22.8191,22.8067,22.8067,45000.0
2007-10-08 12:40:00,36.93,36.93,36.86,36.86,176900.0,22.8067,22.8067,22.7635,22.7635,176900.0
2007-10-08 12:45:00,36.87,36.87,36.85,36.87,43800.0,22.7696,22.7696,22.7573,22.7696,43800.0
2007-10-08 12:50:00,36.87,36.91,36.87,36.9,87200.0,22.7696,22.7944,22.7696,22.7882,87200.0
2007-10-08 12:55:00,36.9,36.91,36.89,36.89,174900.0,22.7882,22.7944,22.782,22.782,174900.0
2007-10-08 13:00:00,36.9,36.9,36.88,36.89,35900.0,22.7882,22.7882,22.7758,22.782,35900.0
2007-10-08 13:05:00,36.88,36.89,36.87,36.88,42900.0,22.7758,22.782,22.7696,22.7758,42900.0
2007-10-08 13:10:00,36.88,36.9,36.87,36.88,76800.0,22.7758,22.7882,22.7696,22.7758,76800.0
2007-10-08 13:15:00,36.87,36.89,36.87,36.88,51100.0,22.7696,22.782,22.7696,22.7758,51100.0
2007-10-08 13:20:00,36.89,36.9,36.84,36.85,124600.0,22.782,22.7882,22.7511,22.7573,124600.0
2007-10-08 13:25:00,36.85,36.85,36.84,36.84,18900.0,22.7573,22.7573,22.7511,22.7511,18900.0
2007-10-08 13:30:00,36.85,36.87,36.84,36.87,78900.0,22.7573,22.7696,22.7511,22.7696,78900.0
2007-10-08 13:35:00,36.88,36.9,36.84,36.84,75800.0,22.7758,22.7882,22.7511,22.7511,75800.0
2007-10-08 13:40:00,36.84,36.85,36.82,36.83,88900.0,22.7511,22.7573,22.7388,22.7449,88900.0
2007-10-08 13:45:00,36.83,36.83,36.81,36.82,85700.0,22.7449,22.7449,22.7326,22.7388,85700.0
2007-10-08 13:50:00,36.81,36.84,36.81,36.83,159800.0,22.7326,22.7511,22.7326,22.7449,159800.0
2007-10-08 13:55:00,36.83,36.84,36.8,36.81,91600.0,22.7449,22.7511,22.7264,22.7326,91600.0
2007-10-08 14:00:00,36.81,36.82,36.77,36.79,156600.0,22.7326,22.7388,22.7079,22.7202,156600.0
2007-10-08 14:05:00,36.8,36.82,36.79,36.8,54900.0,22.7264,22.7388,22.7202,22.7264,54900.0
2007-10-08 14:10:00,36.79,36.8,36.76,36.77,49700.0,22.7202,22.7264,22.7017,22.7079,49700.0
2007-10-08 14:15:00,36.77,36.81,36.76,36.8,102000.0,22.7079,22.7326,22.7017,22.7264,102000.0
2007-10-08 14:20:00,36.81,36.84,36.78,36.82,187500.0,22.7326,22.7511,22.7141,22.7388,187500.0
2007-10-08 14:25:00,36.82,36.83,36.81,36.81,84400.0,22.7388,22.7449,22.7326,22.7326,84400.0
2007-10-08 14:30:00,36.82,36.87,36.81,36.87,90300.0,22.7388,22.7696,22.7326,22.7696,90300.0
2007-10-08 14:35:00,36.88,36.9,36.84,36.85,119400.0,22.7758,22.7882,22.7511,22.7573,119400.0
2007-10-08 14:40:00,36.85,36.88,36.84,36.87,127500.0,22.7573,22.7758,22.7511,22.7696,127500.0
2007-10-08 14:45:00,36.87,36.92,36.87,36.91,131300.0,22.7696,22.8005,22.7696,22.7944,131300.0
2007-10-08 14:50:00,36.91,36.94,36.9,36.94,94400.0,22.7944,22.8129,22.7882,22.8129,94400.0
2007-10-08 14:55:00,36.93,36.96,36.9,36.93,169500.0,22.8067,22.8252,22.7882,22.8067,169500.0
2007-10-08 15:00:00,36.92,36.98,36.92,36.97,107800.0,22.8005,22.8376,22.8005,22.8314,107800.0
2007-10-08 15:05:00,36.97,37.0,36.94,36.94,204200.0,22.8314,22.8499,22.8129,22.8129,204200.0
2007-10-08 15:10:00,36.94,36.99,36.92,36.98,149400.0,22.8129,22.8438,22.8005,22.8376,149400.0
2007-10-08 15:15:00,36.98,37.0,36.98,36.99,102700.0,22.8376,22.8499,22.8376,22.8438,102700.0
2007-10-08 15:20:00,36.99,36.99,36.84,36.9,333600.0,22.8438,22.8438,22.7511,22.7882,333600.0
2007-10-08 15:25:00,36.9,36.91,36.86,36.91,82800.0,22.7882,22.7944,22.7635,22.7944,82800.0
2007-10-08 15:30:00,36.9,36.94,36.9,36.94,92800.0,22.7882,22.8129,22.7882,22.8129,92800.0
2007-10-08 15:35:00,36.93,36.98,36.93,36.98,194400.0,22.8067,22.8376,22.8067,22.8376,194400.0
2007-10-08 15:40:00,36.98,37.02,36.96,36.99,380900.0,22.8376,22.8623,22.8252,22.8438,380900.0
2007-10-08 15:45:00,36.99,37.04,36.98,37.03,254100.0,22.8438,22.8746,22.8376,22.8685,254100.0
2007-10-08 15:50:00,37.02,37.05,37.01,37.03,234700.0,22.8623,22.8808,22.8561,22.8685,234700.0
2007-10-08 15:55:00,37.03,37.03,36.92,36.95,296600.0,22.8685,22.8685,22.8005,22.8191,296600.0
2007-10-09 09:30:00,37.1,37.24,37.01,37.16,307600.0,22.9117,22.9981,22.8561,22.9487,307600.0
2007-10-09 09:35:00,37.15,37.16,37.07,37.11,93300.0,22.9426,22.9487,22.8932,22.9179,93300.0
2007-10-09 09:40:00,37.11,37.13,37.07,37.08,105100.0,22.9179,22.9302,22.8932,22.8993,105100.0
2007-10-09 09:45:00,37.08,37.14,37.06,37.08,155900.0,22.8993,22.9364,22.887,22.8993,155900.0
2007-10-09 09:50:00,37.08,37.14,37.08,37.14,120800.0,22.8993,22.9364,22.8993,22.9364,120800.0
2007-10-09 09:55:00,37.14,37.18,37.12,37.16,95800.0,22.9364,22.9611,22.924,22.9487,95800.0
2007-10-09 10:00:00,37.17,37.18,37.12,37.14,94200.0,22.9549,22.9611,22.924,22.9364,94200.0
2007-10-09 10:05:00,37.14,37.14,37.08,37.09,165200.0,22.9364,22.9364,22.8993,22.9055,165200.0
2007-10-09 10:10:00,37.09,37.09,37.01,37.01,93900.0,22.9055,22.9055,22.8561,22.8561,93900.0
2007-10-09 10:15:00,37.02,37.06,37.0,37.01,119600.0,22.8623,22.887,22.8499,22.8561,119600.0
2007-10-09 10:20:00,37.02,37.02,36.97,36.97,88300.0,22.8623,22.8623,22.8314,22.8314,88300.0
2007-10-09 10:25:00,36.97,36.98,36.9,36.91,192700.0,22.8314,22.8376,22.7882,22.7944,192700.0
2007-10-09 10:30:00,36.91,36.92,36.8,36.83,233600.0,22.7944,22.8005,22.7264,22.7449,233600.0
2007-10-09 10:35:00,36.83,36.85,36.8,36.8,178900.0,22.7449,22.7573,22.7264,22.7264,178900.0
2007-10-09 10:40:00,36.81,36.88,36.8,36.87,183100.0,22.7326,22.7758,22.7264,22.7696,183100.0
2007-10-09 10:45:00,36.87,36.87,36.83,36.84,110600.0,22.7696,22.7696,22.7449,22.7511,110600.0
2007-10-09 10:50:00,36.84,36.89,36.82,36.88,111700.0,22.7511,22.782,22.7388,22.7758,111700.0
2007-10-09 10:55:00,36.87,36.91,36.85,36.89,150900.0,22.7696,22.7944,22.7573,22.782,150900.0
2007-10-09 11:00:00,36.89,36.95,36.88,36.95,242800.0,22.782,22.8191,22.7758,22.8191,242800.0
2007-10-09 11:05:00,36.94,36.94,36.89,36.92,139300.0,22.8129,22.8129,22.782,22.8005,139300.0
2007-10-09 11:10:00,36.92,36.95,36.91,36.93,108400.0,22.8005,22.8191,22.7944,22.8067,108400.0
2007-10-09 11:15:00,36.94,36.97,36.93,36.97,45600.0,22.8129,22.8314,22.8067,22.8314,45600.0
2007-10-09 11:20:00,36.97,37.0,36.96,36.98,152300.0,22.8314,22.8499,22.8252,22.8376,152300.0
2007-10-09 11:25:00,36.97,37.03,36.96,37.02,215700.0,22.8314,22.8685,22.8252,22.8623,215700.0
2007-10-09 11:30:00,37.02,37.05,37.01,37.04,70500.0,22.8623,22.8808,22.8561,22.8746,70500.0
2007-10-09 11:35:00,37.04,37.05,36.98,36.98,32400.0,22.8746,22.8808,22.8376,22.8376,32400.0
2007-10-09 11:40:00,36.99,37.04,36.98,37.02,133200.0,22.8438,22.8746,22.8376,22.8623,133200.0
2007-10-09 11:45:00,37.03,37.03,37.01,37.02,75400.0,22.8685,22.8685,22.8561,22.8623,75400.0
2007-10-09 11:50:00,37.02,37.07,37.02,37.06,110000.0,22.8623,22.8932,22.8623,22.887,110000.0
2007-10-09 11:55:00,37.06,37.08,37.05,37.06,34300.0,22.887,22.8993,22.8808,22.887,34300.0
2007-10-09 12:00:00,37.06,37.08,37.06,37.07,41100.0,22.887,22.8993,22.887,22.8932,41100.0
2007-10-09 12:05:00,37.07,37.1,37.07,37.08,49900.0,22.8932,22.9117,22.8932,22.8993,49900.0
2007-10-09 12:10:00,37.08,37.1,37.07,37.08,68200.0,22.8993,22.9117,22.8932,22.8993,68200.0
2007-10-09 12:15:00,37.08,37.09,37.05,37.06,76200.0,22.8993,22.9055,22.8808,22.887,76200.0
2007-10-09 12:20:00,37.05,37.07,37.02,37.05,253900.0,22.8808,22.8932,22.8623,22.8808,253900.0
2007-10-09 12:25:00,37.05,37.06,37.01,37.03,72900.0,22.8808,22.887,22.8561,22.8685,72900.0
2007-10-09 12:30:00,37.04,37.04,36.99,36.99,30600.0,22.8746,22.8746,22.8438,22.8438,30600.0
2007-10-09 12:35:00,36.99,37.01,36.99,37.0,39800.0,22.8438,22.8561,22.8438,22.8499,39800.0
2007-10-09 12:40:00,37.0,37.0,36.96,36.99,65500.0,22.8499,22.8499,22.8252,22.8438,65500.0
2007-10-09 12:45:00,36.99,37.0,36.96,36.99,58500.0,22.8438,22.8499,22.8252,22.8438,58500.0
2007-10-09 12:50:00,36.99,37.0,36.97,36.99,64200.0,22.8438,22.8499,22.8314,22.8438,64200.0
2007-10-09 12:55:00,37.0,37.0,36.99,37.0,32500.0,22.8499,22.8499,22.8438,22.8499,32500.0
2007-10-09 13:00:00,37.0,37.0,36.98,36.98,74400.0,22.8499,22.8499,22.8376,22.8376,74400.0
2007-10-09 13:05:00,36.99,36.99,36.95,36.97,221400.0,22.8438,22.8438,22.8191,22.8314,221400.0
2007-10-09 13:10:00,36.97,36.98,36.96,36.97,36300.0,22.8314,22.8376,22.8252,22.8314,36300.0
2007-10-09 13:15:00,36.97,36.98,36.95,36.95,26800.0,22.8314,22.8376,22.8191,22.8191,26800.0
2007-10-09 13:20:00,36.96,36.96,36.88,36.91,65700.0,22.8252,22.8252,22.7758,22.7944,65700.0
2007-10-09 13:25:00,36.9,36.93,36.87,36.89,64900.0,22.7882,22.8067,22.7696,22.782,64900.0
2007-10-09 13:30:00,36.9,36.91,36.88,36.89,52800.0,22.7882,22.7944,22.7758,22.782,52800.0
2007-10-09 13:35:00,36.89,36.89,36.87,36.87,199700.0,22.782,22.782,22.7696,22.7696,199700.0
2007-10-09 13:40:00,36.88,36.89,36.83,36.84,144000.0,22.7758,22.782,22.7449,22.7511,144000.0
2007-10-09 13:45:00,36.85,36.95,36.83,36.94,122800.0,22.7573,22.8191,22.7449,22.8129,122800.0
2007-10-09 13:50:00,36.95,36.95,36.9,36.92,149200.0,22.8191,22.8191,22.7882,22.8005,149200.0
2007-10-09 13:55:00,36.92,36.97,36.9,36.96,104800.0,22.8005,22.8314,22.7882,22.8252,104800.0
2007-10-09 14:00:00,36.96,37.01,36.85,36.98,171800.0,22.8252,22.8561,22.7573,22.8376,171800.0
2007-10-09 14:05:00,36.98,36.99,36.92,36.92,120400.0,22.8376,22.8438,22.8005,22.8005,120400.0
2007-10-09 14:10:00,36.92,36.94,36.84,36.93,106000.0,22.8005,22.8129,22.7511,22.8067,106000.0
2007-10-09 14:15:00,36.93,36.93,36.85,36.87,115600.0,22.8067,22.8067,22.7573,22.7696,115600.0
2007-10-09 14:20:00,36.87,36.92,36.86,36.92,43700.0,22.7696,22.8005,22.7635,22.8005,43700.0
2007-10-09 14:25:00,36.92,37.05,36.9,37.04,100800.0,22.8005,22.8808,22.7882,22.8746,100800.0
2007-10-09 14:30:00,37.04,37.09,37.01,37.04,187300.0,22.8746,22.9055,22.8561,22.8746,187300.0
2007-10-09 14:35:00,37.04,37.06,37.03,37.03,93100.0,22.8746,22.887,22.8685,22.8685,93100.0
2007-10-09 14:40:00,37.03,37.07,37.03,37.07,49400.0,22.8685,22.8932,22.8685,22.8932,49400.0
2007-10-09 14:45:00,37.07,37.08,37.03,37.06,139600.0,22.8932,22.8993,22.8685,22.887,139600.0
2007-10-09 14:50:00,37.07,37.17,37.06,37.13,218400.0,22.8932,22.9549,22.887,22.9302,218400.0
2007-10-09 14:55:00,37.14,37.17,37.13,37.16,55400.0,22.9364,22.9549,22.9302,22.9487,55400.0
2007-10-09 15:00:00,37.16,37.16,37.1,37.1,62700.0,22.9487,22.9487,22.9117,22.9117,62700.0
2007-10-09 15:05:00,37.1,37.11,37.07,37.11,78800.0,22.9117,22.9179,22.8932,22.9179,78800.0
2007-10-09 15:10:00,37.11,37.16,37.11,37.12,94100.0,22.9179,22.9487,22.9179,22.924,94100.0
2007-10-09 15:15:00,37.12,37.19,37.12,37.17,155700.0,22.924,22.9673,22.924,22.9549,155700.0
2007-10-09 15:20:00,37.16,37.17,37.11,37.12,159300.0,22.9487,22.9549,22.9179,22.924,159300.0
2007-10-09 15:25:00,37.12,37.14,37.1,37.12,77300.0,22.924,22.9364,22.9117,22.924,77300.0
2007-10-09 15:30:00,37.12,37.13,37.06,37.09,176400.0,22.924,22.9302,22.887,22.9055,176400.0
2007-10-09 15:35:00,37.1,37.11,37.04,37.07,179300.0,22.9117,22.9179,22.8746,22.8932,179300.0
2007-10-09 15:40:00,37.07,37.13,37.07,37.09,186200.0,22.8932,22.9302,22.8932,22.9055,186200.0
2007-10-09 15:45:00,37.09,37.11,37.08,37.09,89700.0,22.9055,22.9179,22.8993,22.9055,89700.0
2007-10-09 15:50:00,37.09,37.13,37.07,37.12,249100.0,22.9055,22.9302,22.8932,22.924,249100.0
2007-10-09 15:55:00,37.12,37.18,37.11,37.17,362300.0,22.924,22.9611,22.9179,22.9549,362300.0
2007-10-10 09:30:00,37.11,37.11,36.97,37.06,185500.0,22.9179,22.9179,22.8314,22.887,185500.0
2007-10-10 09:35:00,37.05,37.11,36.96,36.96,86600.0,22.8808,22.9179,22.8252,22.8252,86600.0
2007-10-10 09:40:00,36.96,37.01,36.9,36.92,68900.0,22.8252,22.8561,22.7882,22.8005,68900.0
2007-10-10 09:45:00,36.93,36.95,36.89,36.9,241900.0,22.8067,22.8191,22.782,22.7882,241900.0
2007-10-10 09:50:00,36.9,36.9,36.85,36.85,89800.0,22.7882,22.7882,22.7573,22.7573,89800.0
2007-10-10 09:55:00,36.85,36.85,36.76,36.79,75700.0,22.7573,22.7573,22.7017,22.7202,75700.0
2007-10-10 10:00:00,36.79,36.85,36.76,36.85,239500.0,22.7202,22.7573,22.7017,22.7573,239500.0
2007-10-10 10:05:00,36.85,36.87,36.77,36.81,99700.0,22.7573,22.7696,22.7079,22.7326,99700.0
2007-10-10 10:10:00,36.81,36.81,36.7,36.71,702500.0,22.7326,22.7326,22.6647,22.6708,702500.0
2007-10-10 10:15:00,36.72,36.73,36.67,36.68,108500.0,22.677,22.6832,22.6461,22.6523,108500.0
2007-10-10 10:20:00,36.68,36.69,36.61,36.61,162900.0,22.6523,22.6585,22.6091,22.6091,162900.0
2007-10-10 10:25:00,36.61,36.67,36.59,36.66,183700.0,22.6091,22.6461,22.5967,22.64,183700.0
2007-10-10 10:30:00,36.66,36.67,36.64,36.65,80800.0,22.64,22.6461,22.6276,22.6338,80800.0
2007-10-10 10:35:00,36.64,36.66,36.61,36.62,136000.0,22.6276,22.64,22.6091,22.6153,136000.0
2007-10-10 10:40:00,36.62,36.66,36.61,36.66,163700.0,22.6153,22.64,22.6091,22.64,163700.0
2007-10-10 10:45:00,36.65,36.66,36.64,36.65,119500.0,22.6338,22.64,22.6276,22.6338,119500.0
2007-10-10 10:50:00,36.65,36.65,36.61,36.63,113400.0,22.6338,22.6338,22.6091,22.6214,113400.0
2007-10-10 10:55:00,36.63,36.63,36.59,36.61,89300.0,22.6214,22.6214,22.5967,22.6091,89300.0
2007-10-10 11:00:00,36.62,36.65,36.6,36.6,122100.0,22.6153,22.6338,22.6029,22.6029,122100.0
2007-10-10 11:05:00,36.61,36.63,36.6,36.62,98900.0,22.6091,22.6214,22.6029,22.6153,98900.0
2007-10-10 11:10:00,36.62,36.63,36.61,36.62,29500.0,22.6153,22.6214,22.6091,22.6153,29500.0
2007-10-10 11:15:00,36.63,36.63,36.57,36.58,157900.0,22.6214,22.6214,22.5844,22.5906,157900.0
2007-10-10 11:20:00,36.58,36.59,36.48,36.51,363200.0,22.5906,22.5967,22.5288,22.5473,363200.0
2007-10-10 11:25:00,36.51,36.53,36.46,36.5,338300.0,22.5473,22.5597,22.5164,22.5411,338300.0
2007-10-10 11:30:00,36.5,36.5,36.47,36.49,79000.0,22.5411,22.5411,22.5226,22.535,79000.0
2007-10-10 11:35:00,36.49,36.52,36.48,36.49,111300.0,22.535,22.5535,22.5288,22.535,111300.0
2007-10-10 11:40:00,36.49,36.5,36.43,36.44,171500.0,22.535,22.5411,22.4979,22.5041,171500.0
2007-10-10 11:45:00,36.44,36.45,36.4,36.41,182500.0,22.5041,22.5103,22.4794,22.4856,182500.0
2007-10-10 11:50:00,36.4,36.41,36.35,36.36,277700.0,22.4794,22.4856,22.4485,22.4547,277700.0
2007-10-10 11:55:00,36.37,36.41,36.35,36.37,92700.0,22.4609,22.4856,22.4485,22.4609,92700.0
2007-10-10 12:00:00,36.37,36.4,36.32,36.34,449500.0,22.4609,22.4794,22.43,22.4423,449500.0
2007-10-10 12:05:00,36.34,36.37,36.31,36.37,222000.0,22.4423,22.4609,22.4238,22.4609,222000.0
2007-10-10 12:10:00,36.37,36.37,36.33,36.33,81200.0,22.4609,22.4609,22.4362,22.4362,81200.0
2007-10-10 12:15:00,36.34,36.35,36.33,36.34,47800.0,22.4423,22.4485,22.4362,22.4423,47800.0
2007-10-10 12:20:00,36.34,36.41,36.34,36.4,97600.0,22.4423,22.4856,22.4423,22.4794,97600.0
2007-10-10 12:25:00,36.41,36.47,36.4,36.43,88900.0,22.4856,22.5226,22.4794,22.4979,88900.0
2007-10-10 12:30:00,36.43,36.48,36.42,36.45,105600.0,22.4979,22.5288,22.4917,22.5103,105600.0
2007-10-10 12:35:00,36.45,36.48,36.44,36.46,41400.0,22.5103,22.5288,22.5041,22.5164,41400.0
2007-10-10 12:40:00,36.45,36.49,36.45,36.48,38400.0,22.5103,22.535,22.5103,22.5288,38400.0
2007-10-10 12:45:00,36.48,36.51,36.41,36.43,98900.0,22.5288,22.5473,22.4856,22.4979,98900.0
2007-10-10 12:50:00,36.43,36.46,36.39,36.45,94100.0,22.4979,22.5164,22.4732,22.5103,94100.0
2007-10-10 12:55:00,36.45,36.46,36.41,36.44,68700.0,22.5103,22.5164,22.4856,22.5041,68700.0
2007-10-10 13:00:00,36.43,36.43,36.31,36.32,235600.0,22.4979,22.4979,22.4238,22.43,235600.0
2007-10-10 13:05:00,36.33,36.38,36.32,36.36,108000.0,22.4362,22.467,22.43,22.4547,108000.0
2007-10-10 13:10:00,36.35,36.39,36.34,36.36,160100.0,22.4485,22.4732,22.4423,22.4547,160100.0
2007-10-10 13:15:00,36.36,36.37,36.32,36.36,104800.0,22.4547,22.4609,22.43,22.4547,104800.0
2007-10-10 13:20:00,36.35,36.37,36.34,36.34,63400.0,22.4485,22.4609,22.4423,22.4423,63400.0
2007-10-10 13:25:00,36.35,36.38,36.32,36.32,131800.0,22.4485,22.467,22.43,22.43,131800.0
2007-10-10 13:30:00,36.32,36.39,36.31,36.38,159700.0,22.43,22.4732,22.4238,22.467,159700.0
2007-10-10 13:35:00,36.39,36.39,36.36,36.37,78800.0,22.4732,22.4732,22.4547,22.4609,78800.0
2007-10-10 13:40:00,36.37,36.38,36.33,36.34,83100.0,22.4609,22.467,22.4362,22.4423,83100.0
2007-10-10 13:45:00,36.33,36.36,36.31,36.31,86200.0,22.4362,22.4547,22.4238,22.4238,86200.0
2007-10-10 13:50:00,36.32,36.32,36.28,36.29,124200.0,22.43,22.43,22.4053,22.4115,124200.0
2007-10-10 13:55:00,36.29,36.35,36.29,36.33,185200.0,22.4115,22.4485,22.4115,22.4362,185200.0
2007-10-10 14:00:00,36.33,36.36,36.32,36.35,124900.0,22.4362,22.4547,22.43,22.4485,124900.0
2007-10-10 14:05:00,36.35,36.36,36.3,36.3,98900.0,22.4485,22.4547,22.4176,22.4176,98900.0
2007-10-10 14:10:00,36.29,36.32,36.29,36.31,25400.0,22.4115,22.43,22.4115,22.4238,25400.0
2007-10-10 14:15:00,36.3,36.36,36.3,36.35,137800.0,22.4176,22.4547,22.4176,22.4485,137800.0
2007-10-10 14:20:00,36.35,36.37,36.34,36.36,67900.0,22.4485,22.4609,22.4423,22.4547,67900.0
2007-10-10 14:25:00,36.36,36.41,36.35,36.4,95000.0,22.4547,22.4856,22.4485,22.4794,95000.0
2007-10-10 14:30:00,36.4,36.47,36.4,36.47,134300.0,22.4794,22.5226,22.4794,22.5226,134300.0
2007-10-10 14:35:00,36.46,36.49,36.44,36.47,141000.0,22.5164,22.535,22.5041,22.5226,141000.0
2007-10-10 14:40:00,36.47,36.6,36.42,36.56,286400.0,22.5226,22.6029,22.4917,22.5782,286400.0
2007-10-10 14:45:00,36.56,36.56,36.5,36.52,87800.0,22.5782,22.5782,22.5411,22.5535,87800.0
2007-10-10 14:50:00,36.51,36.52,36.45,36.46,83800.0,22.5473,22.5535,22.5103,22.5164,83800.0
2007-10-10 14:55:00,36.45,36.5,36.45,36.48,163400.0,22.5103,22.5411,22.5103,22.5288,163400.0
2007-10-10 15:00:00,36.48,36.57,36.47,36.57,128000.0,22.5288,22.5844,22.5226,22.5844,128000.0
2007-10-10 15:05:00,36.56,36.61,36.54,36.6,239900.0,22.5782,22.6091,22.5659,22.6029,239900.0
2007-10-10 15:10:00,36.61,36.66,36.6,36.64,282200.0,22.6091,22.64,22.6029,22.6276,282200.0
2007-10-10 15:15:00,36.65,36.66,36.63,36.66,207500.0,22.6338,22.64,22.6214,22.64,207500.0
2007-10-10 15:20:00,36.67,36.74,36.66,36.69,167900.0,22.6461,22.6894,22.64,22.6585,167900.0
2007-10-10 15:25:00,36.68,36.69,36.62,36.64,152400.0,22.6523,22.6585,22.6153,22.6276,152400.0
2007-10-10 15:30:00,36.63,36.66,36.61,36.64,122700.0,22.6214,22.64,22.6091,22.6276,122700.0
2007-10-10 15:35:00,36.64,36.66,36.6,36.62,215900.0,22.6276,22.64,22.6029,22.6153,215900.0
2007-10-10 15:40:00,36.63,36.67,36.62,36.66,237000.0,22.6214,22.6461,22.6153,22.64,237000.0
2007-10-10 15:45:00,36.67,36.72,36.66,36.72,199400.0,22.6461,22.677,22.64,22.677,199400.0
2007-10-10 15:50:00,36.71,36.74,36.63,36.64,377700.0,22.6708,22.6894,22.6214,22.6276,377700.0
2007-10-10 15:55:00,36.65,36.66,36.59,36.61,390600.0,22.6338,22.64,22.5967,22.6091,390600.0
2007-10-11 09:30:00,36.66,37.0,36.62,36.78,240400.0,22.64,22.8499,22.6153,22.7141,240400.0
2007-10-11 09:35:00,36.76,36.89,36.62,36.65,195900.0,22.7017,22.782,22.6153,22.6338,195900.0
2007-10-11 09:40:00,36.65,36.68,36.4,36.49,310900.0,22.6338,22.6523,22.4794,22.535,310900.0
2007-10-11 09:45:00,36.49,36.55,36.29,36.35,207700.0,22.535,22.572,22.4115,22.4485,207700.0
2007-10-11 09:50:00,36.34,36.36,35.98,36.04,628700.0,22.4423,22.4547,22.22,22.2571,628700.0
2007-10-11 09:55:00,36.05,36.19,36.03,36.17,318500.0,22.2632,22.3497,22.2509,22.3374,318500.0
2007-10-11 10:00:00,36.17,36.23,36.16,36.18,301100.0,22.3374,22.3744,22.3312,22.3435,301100.0
2007-10-11 10:05:00,36.18,36.27,36.15,36.26,255700.0,22.3435,22.3991,22.325,22.3929,255700.0
2007-10-11 10:10:00,36.25,36.3,36.24,36.3,237200.0,22.3868,22.4176,22.3806,22.4176,237200.0
2007-10-11 10:15:00,36.3,36.31,36.21,36.25,175600.0,22.4176,22.4238,22.3621,22.3868,175600.0
2007-10-11 10:20:00,36.25,36.31,36.25,36.31,93700.0,22.3868,22.4238,22.3868,22.4238,93700.0
2007-10-11 10:25:00,36.31,36.4,36.31,36.4,205300.0,22.4238,22.4794,22.4238,22.4794,205300.0
2007-10-11 10:30:00,36.39,36.53,36.37,36.37,564900.0,22.4732,22.5597,22.4609,22.4609,564900.0
2007-10-11 10:35:00,36.37,36.48,36.37,36.46,139800.0,22.4609,22.5288,22.4609,22.5164,139800.0
2007-10-11 10:40:00,36.47,36.72,36.44,36.69,373600.0,22.5226,22.677,22.5041,22.6585,373600.0
2007-10-11 10:45:00,36.68,36.71,36.63,36.67,303200.0,22.6523,22.6708,22.6214,22.6461,303200.0
2007-10-11 10:50:00,36.66,36.69,36.59,36.61,247900.0,22.64,22.6585,22.5967,22.6091,247900.0
2007-10-11 10:55:00,36.6,36.63,36.51,36.55,124100.0,22.6029,22.6214,22.5473,22.572,124100.0
2007-10-11 11:00:00,36.56,36.56,36.5,36.5,103500.0,22.5782,22.5782,22.5411,22.5411,103500.0
2007-10-11 11:05:00,36.49,36.5,36.43,36.45,138200.0,22.535,22.5411,22.4979,22.5103,138200.0
2007-10-11 11:10:00,36.45,36.46,36.42,36.43,100300.0,22.5103,22.5164,22.4917,22.4979,100300.0
2007-10-11 11:15:00,36.44,36.44,36.37,36.38,99600.0,22.5041,22.5041,22.4609,22.467,99600.0
2007-10-11 11:20:00,36.38,36.47,36.35,36.46,189000.0,22.467,22.5226,22.4485,22.5164,189000.0
2007-10-11 11:25:00,36.45,36.47,36.45,36.45,79100.0,22.5103,22.5226,22.5103,22.5103,79100.0
2007-10-11 11:30:00,36.45,36.45,36.41,36.41,71400.0,22.5103,22.5103,22.4856,22.4856,71400.0
2007-10-11 11:35:00,36.41,36.44,36.4,36.44,71000.0,22.4856,22.5041,22.4794,22.5041,71000.0
2007-10-11 11:40:00,36.43,36.47,36.43,36.45,57900.0,22.4979,22.5226,22.4979,22.5103,57900.0
2007-10-11 11:45:00,36.45,36.45,36.43,36.43,40000.0,22.5103,22.5103,22.4979,22.4979,40000.0
2007-10-11 11:50:00,36.43,36.47,36.42,36.46,57000.0,22.4979,22.5226,22.4917,22.5164,57000.0
2007-10-11 11:55:00,36.46,36.47,36.43,36.45,87300.0,22.5164,22.5226,22.4979,22.5103,87300.0
2007-10-11 12:00:00,36.45,36.49,36.43,36.43,128600.0,22.5103,22.535,22.4979,22.4979,128600.0
2007-10-11 12:05:00,36.43,36.44,36.43,36.43,58700.0,22.4979,22.5041,22.4979,22.4979,58700.0
2007-10-11 12:10:00,36.43,36.44,36.39,36.43,101400.0,22.4979,22.5041,22.4732,22.4979,101400.0
2007-10-11 12:15:00,36.43,36.45,36.42,36.45,46000.0,22.4979,22.5103,22.4917,22.5103,46000.0
2007-10-11 12:20:00,36.45,36.48,36.44,36.47,127300.0,22.5103,22.5288,22.5041,22.5226,127300.0
2007-10-11 12:25:00,36.48,36.52,36.46,36.52,86500.0,22.5288,22.5535,22.5164,22.5535,86500.0
2007-10-11 12:30:00,36.52,36.57,36.52,36.57,137400.0,22.5535,22.5844,22.5535,22.5844,137400.0
2007-10-11 12:35:00,36.57,36.62,36.56,36.61,80100.0,22.5844,22.6153,22.5782,22.6091,80100.0
2007-10-11 12:40:00,36.61,36.63,36.61,36.62,34900.0,22.6091,22.6214,22.6091,22.6153,34900.0
2007-10-11 12:45:00,36.62,36.63,36.55,36.55,165600.0,22.6153,22.6214,22.572,22.572,165600.0
2007-10-11 12:50:00,36.55,36.59,36.54,36.54,86100.0,22.572,22.5967,22.5659,22.5659,86100.0
2007-10-11 12:55:00,36.54,36.56,36.52,36.53,111400.0,22.5659,22.5782,22.5535,22.5597,111400.0
2007-10-11 13:00:00,36.52,36.54,36.51,36.53,53500.0,22.5535,22.5659,22.5473,22.5597,53500.0
2007-10-11 13:05:00,36.54,36.55,36.53,36.55,16600.0,22.5659,22.572,22.5597,22.572,16600.0
2007-10-11 13:10:00,36.54,36.6,36.54,36.6,68900.0,22.5659,22.6029,22.5659,22.6029,68900.0
2007-10-11 13:15:00,36.6,36.61,36.58,36.58,46900.0,22.6029,22.6091,22.5906,22.5906,46900.0
2007-10-11 13:20:00,36.57,36.58,36.54,36.56,39600.0,22.5844,22.5906,22.5659,22.5782,39600.0
2007-10-11 13:25:00,36.55,36.55,36.51,36.52,52400.0,22.572,22.572,22.5473,22.5535,52400.0
2007-10-11 13:30:00,36.52,36.54,36.5,36.51,27300.0,22.5535,22.5659,22.5411,22.5473,27300.0
2007-10-11 13:35:00,36.51,36.55,36.49,36.49,123300.0,22.5473,22.572,22.535,22.535,123300.0
2007-10-11 13:40:00,36.49,36.53,36.49,36.53,38400.0,22.535,22.5597,22.535,22.5597,38400.0
2007-10-11 13:45:00,36.53,36.6,36.52,36.58,59700.0,22.5597,22.6029,22.5535,22.5906,59700.0
2007-10-11 13:50:00,36.57,36.6,36.51,36.55,63800.0,22.5844,22.6029,22.5473,22.572,63800.0
2007-10-11 13:55:00,36.54,36.58,36.51,36.57,106900.0,22.5659,22.5906,22.5473,22.5844,106900.0
2007-10-11 14:00:00,36.57,36.57,36.45,36.48,183100.0,22.5844,22.5844,22.5103,22.5288,183100.0
2007-10-11 14:05:00,36.48,36.49,36.36,36.43,187000.0,22.5288,22.535,22.4547,22.4979,187000.0
2007-10-11 14:10:00,36.43,36.44,36.33,36.35,111700.0,22.4979,22.5041,22.4362,22.4485,111700.0
2007-10-11 14:15:00,36.34,36.42,36.32,36.32,189800.0,22.4423,22.4917,22.43,22.43,189800.0
2007-10-11 14:20:00,36.35,36.42,36.25,36.35,213400.0,22.4485,22.4917,22.3868,22.4485,213400.0
2007-10-11 14:25:00,36.35,36.37,36.19,36.2,340500.0,22.4485,22.4609,22.3497,22.3559,340500.0
2007-10-11 14:30:00,36.2,36.42,36.13,36.39,210800.0,22.3559,22.4917,22.3126,22.4732,210800.0
2007-10-11 14:35:00,36.39,36.4,36.24,36.32,155700.0,22.4732,22.4794,22.3806,22.43,155700.0
2007-10-11 14:40:00,36.32,36.37,36.26,36.35,124200.0,22.43,22.4609,22.3929,22.4485,124200.0
2007-10-11 14:45:00,36.35,36.43,36.31,36.35,187000.0,22.4485,22.4979,22.4238,22.4485,187000.0
2007-10-11 14:50:00,36.35,36.41,36.26,36.32,158800.0,22.4485,22.4856,22.3929,22.43,158800.0
2007-10-11 14:55:00,36.33,36.36,36.25,36.31,149900.0,22.4362,22.4547,22.3868,22.4238,149900.0
2007-10-11 15:00:00,36.31,36.35,36.24,36.28,174300.0,22.4238,22.4485,22.3806,22.4053,174300.0
2007-10-11 15:05:00,36.27,36.28,36.13,36.2,280400.0,22.3991,22.4053,22.3126,22.3559,280400.0
2007-10-11 15:10:00,36.21,36.28,36.12,36.19,180000.0,22.3621,22.4053,22.3065,22.3497,180000.0
2007-10-11 15:15:00,36.19,36.24,36.13,36.18,214800.0,22.3497,22.3806,22.3126,22.3435,214800.0
2007-10-11 15:20:00,36.19,36.25,36.14,36.22,202100.0,22.3497,22.3868,22.3188,22.3682,202100.0
2007-10-11 15:25:00,36.21,36.26,36.13,36.15,179000.0,22.3621,22.3929,22.3126,22.325,179000.0
2007-10-11 15:30:00,36.16,36.21,36.09,36.19,298300.0,22.3312,22.3621,22.2879,22.3497,298300.0
2007-10-11 15:35:00,36.2,36.26,36.15,36.21,212500.0,22.3559,22.3929,22.325,22.3621,212500.0
2007-10-11 15:40:00,36.22,36.33,36.2,36.3,212100.0,22.3682,22.4362,22.3559,22.4176,212100.0
2007-10-11 15:45:00,36.3,36.35,36.28,36.32,265800.0,22.4176,22.4485,22.4053,22.43,265800.0
2007-10-11 15:50:00,36.33,36.34,36.25,36.3,233100.0,22.4362,22.4423,22.3868,22.4176,233100.0
2007-10-11 15:55:00,36.3,36.33,36.26,36.29,353300.0,22.4176,22.4362,22.3929,22.4115,353300.0
2007-10-12 09:30:00,36.45,36.49,36.17,36.24,181900.0,22.5103,22.535,22.3374,22.3806,181900.0
2007-10-12 09:35:00,36.26,36.38,36.2,36.36,113600.0,22.3929,22.467,22.3559,22.4547,113600.0
2007-10-12 09:40:00,36.36,36.51,36.36,36.47,139900.0,22.4547,22.5473,22.4547,22.5226,139900.0
2007-10-12 09:45:00,36.44,36.49,36.33,36.39,160800.0,22.5041,22.535,22.4362,22.4732,160800.0
2007-10-12 09:50:00,36.38,36.4,36.32,36.4,89000.0,22.467,22.4794,22.43,22.4794,89000.0
2007-10-12 09:55:00,36.4,36.42,36.37,36.42,174700.0,22.4794,22.4917,22.4609,22.4917,174700.0
2007-10-12 10:00:00,36.42,36.44,36.3,36.39,114400.0,22.4917,22.5041,22.4176,22.4732,114400.0
2007-10-12 10:05:00,36.38,36.47,36.36,36.39,308800.0,22.467,22.5226,22.4547,22.4732,308800.0
2007-10-12 10:10:00,36.38,36.49,36.38,36.42,218200.0,22.467,22.535,22.467,22.4917,218200.0
2007-10-12 10:15:00,36.42,36.43,36.39,36.41,90900.0,22.4917,22.4979,22.4732,22.4856,90900.0
2007-10-12 10:20:00,36.41,36.55,36.41,36.54,127600.0,22.4856,22.572,22.4856,22.5659,127600.0
2007-10-12 10:25:00,36.55,36.59,36.49,36.55,86500.0,22.572,22.5967,22.535,22.572,86500.0
2007-10-12 10:30:00,36.56,36.61,36.51,36.51,126400.0,22.5782,22.6091,22.5473,22.5473,126400.0
2007-10-12 10:35:00,36.5,36.53,36.4,36.43,122500.0,22.5411,22.5597,22.4794,22.4979,122500.0
2007-10-12 10:40:00,36.42,36.43,36.25,36.25,144900.0,22.4917,22.4979,22.3868,22.3868,144900.0
2007-10-12 10:45:00,36.27,36.27,36.2,36.22,195200.0,22.3991,22.3991,22.3559,22.3682,195200.0
2007-10-12 10:50:00,36.23,36.28,36.22,36.26,125200.0,22.3744,22.4053,22.3682,22.3929,125200.0
2007-10-12 10:55:00,36.27,36.35,36.26,36.35,53600.0,22.3991,22.4485,22.3929,22.4485,53600.0
2007-10-12 11:00:00,36.35,36.43,36.3,36.4,471500.0,22.4485,22.4979,22.4176,22.4794,471500.0
2007-10-12 11:05:00,36.4,36.45,36.34,36.41,99900.0,22.4794,22.5103,22.4423,22.4856,99900.0
2007-10-12 11:10:00,36.41,36.41,36.35,36.36,70900.0,22.4856,22.4856,22.4485,22.4547,70900.0
2007-10-12 11:15:00,36.36,36.37,36.32,36.33,98200.0,22.4547,22.4609,22.43,22.4362,98200.0
2007-10-12 11:20:00,36.34,36.45,36.33,36.44,113400.0,22.4423,22.5103,22.4362,22.5041,113400.0
2007-10-12 11:25:00,36.43,36.44,36.41,36.43,106600.0,22.4979,22.5041,22.4856,22.4979,106600.0
2007-10-12 11:30:00,36.43,36.45,36.41,36.42,85200.0,22.4979,22.5103,22.4856,22.4917,85200.0
2007-10-12 11:35:00,36.43,36.45,36.41,36.45,23800.0,22.4979,22.5103,22.4856,22.5103,23800.0
2007-10-12 11:40:00,36.45,36.45,36.38,36.39,61900.0,22.5103,22.5103,22.467,22.4732,61900.0
2007-10-12 11:45:00,36.38,36.43,36.36,36.38,59900.0,22.467,22.4979,22.4547,22.467,59900.0
2007-10-12 11:50:00,36.38,36.38,36.34,36.38,38400.0,22.467,22.467,22.4423,22.467,38400.0
2007-10-12 11:55:00,36.39,36.4,36.33,36.35,68700.0,22.4732,22.4794,22.4362,22.4485,68700.0
2007-10-12 12:00:00,36.34,36.35,36.32,36.35,58100.0,22.4423,22.4485,22.43,22.4485,58100.0
2007-10-12 12:05:00,36.35,36.36,36.31,36.32,54800.0,22.4485,22.4547,22.4238,22.43,54800.0
2007-10-12 12:10:00,36.32,36.37,36.32,36.34,98100.0,22.43,22.4609,22.43,22.4423,98100.0
2007-10-12 12:15:00,36.34,36.34,36.26,36.3,138300.0,22.4423,22.4423,22.3929,22.4176,138300.0
2007-10-12 12:20:00,36.3,36.35,36.29,36.35,187600.0,22.4176,22.4485,22.4115,22.4485,187600.0
2007-10-12 12:25:00,36.34,36.35,36.3,36.31,90200.0,22.4423,22.4485,22.4176,22.4238,90200.0
2007-10-12 12:30:00,36.3,36.31,36.22,36.25,121700.0,22.4176,22.4238,22.3682,22.3868,121700.0
2007-10-12 12:35:00,36.25,36.29,36.24,36.26,73600.0,22.3868,22.4115,22.3806,22.3929,73600.0
2007-10-12 12:40:00,36.26,36.31,36.25,36.25,123400.0,22.3929,22.4238,22.3868,22.3868,123400.0
2007-10-12 12:45:00,36.26,36.29,36.26,36.28,117500.0,22.3929,22.4115,22.3929,22.4053,117500.0
2007-10-12 12:50:00,36.28,36.31,36.26,36.3,139400.0,22.4053,22.4238,22.3929,22.4176,139400.0
2007-10-12 12:55:00,36.3,36.3,36.26,36.27,67400.0,22.4176,22.4176,22.3929,22.3991,67400.0
2007-10-12 13:00:00,36.28,36.28,36.25,36.26,90200.0,22.4053,22.4053,22.3868,22.3929,90200.0
2007-10-12 13:05:00,36.27,36.27,36.18,36.19,342100.0,22.3991,22.3991,22.3435,22.3497,342100.0
2007-10-12 13:10:00,36.2,36.21,36.13,36.19,146200.0,22.3559,22.3621,22.3126,22.3497,146200.0
2007-10-12 13:15:00,36.19,36.21,36.14,36.15,91700.0,22.3497,22.3621,22.3188,22.325,91700.0
2007-10-12 13:20:00,36.15,36.21,36.13,36.17,262900.0,22.325,22.3621,22.3126,22.3374,262900.0
2007-10-12 13:25:00,36.17,36.24,36.14,36.23,104800.0,22.3374,22.3806,22.3188,22.3744,104800.0
2007-10-12 13:30:00,36.23,36.23,36.17,36.19,130600.0,22.3744,22.3744,22.3374,22.3497,130600.0
2007-10-12 13:35:00,36.19,36.26,36.19,36.25,123700.0,22.3497,22.3929,22.3497,22.3868,123700.0
2007-10-12 13:40:00,36.26,36.26,36.19,36.24,116100.0,22.3929,22.3929,22.3497,22.3806,116100.0
2007-10-12 13:45:00,36.25,36.28,36.22,36.25,134500.0,22.3868,22.4053,22.3682,22.3868,134500.0
2007-10-12 13:50:00,36.24,36.24,36.2,36.21,71800.0,22.3806,22.3806,22.3559,22.3621,71800.0
2007-10-12 13:55:00,36.22,36.24,36.19,36.2,246300.0,22.3682,22.3806,22.3497,22.3559,246300.0
2007-10-12 14:00:00,36.2,36.25,36.19,36.24,141600.0,22.3559,22.3868,22.3497,22.3806,141600.0
2007-10-12 14:05:00,36.23,36.24,36.18,36.19,200900.0,22.3744,22.3806,22.3435,22.3497,200900.0
2007-10-12 14:10:00,36.18,36.23,36.18,36.22,67200.0,22.3435,22.3744,22.3435,22.3682,67200.0
2007-10-12 14:15:00,36.21,36.22,36.2,36.2,154900.0,22.3621,22.3682,22.3559,22.3559,154900.0
2007-10-12 14:20:00,36.2,36.2,36.14,36.19,208600.0,22.3559,22.3559,22.3188,22.3497,208600.0
2007-10-12 14:25:00,36.18,36.19,36.15,36.15,48800.0,22.3435,22.3497,22.325,22.325,48800.0
2007-10-12 14:30:00,36.16,36.22,36.14,36.21,157900.0,22.3312,22.3682,22.3188,22.3621,157900.0
2007-10-12 14:35:00,36.21,36.24,36.19,36.22,234800.0,22.3621,22.3806,22.3497,22.3682,234800.0
2007-10-12 14:40:00,36.22,36.22,36.15,36.16,51800.0,22.3682,22.3682,22.325,22.3312,51800.0
2007-10-12 14:45:00,36.15,36.16,36.12,36.12,69000.0,22.325,22.3312,22.3065,22.3065,69000.0
2007-10-12 14:50:00,36.12,36.16,36.12,36.14,171500.0,22.3065,22.3312,22.3065,22.3188,171500.0
2007-10-12 14:55:00,36.14,36.16,36.13,36.14,98500.0,22.3188,22.3312,22.3126,22.3188,98500.0
2007-10-12 15:00:00,36.15,36.16,36.05,36.05,210800.0,22.325,22.3312,22.2632,22.2632,210800.0
2007-10-12 15:05:00,36.06,36.1,36.05,36.09,265500.0,22.2694,22.2941,22.2632,22.2879,265500.0
2007-10-12 15:10:00,36.09,36.1,36.08,36.08,106800.0,22.2879,22.2941,22.2818,22.2818,106800.0
2007-10-12 15:15:00,36.08,36.1,35.99,36.0,225000.0,22.2818,22.2941,22.2262,22.2324,225000.0
2007-10-12 15:20:00,36.0,36.05,35.99,36.04,282900.0,22.2324,22.2632,22.2262,22.2571,282900.0
2007-10-12 15:25:00,36.05,36.05,35.98,35.99,499700.0,22.2632,22.2632,22.22,22.2262,499700.0
2007-10-12 15:30:00,35.99,36.03,35.99,36.0,207400.0,22.2262,22.2509,22.2262,22.2324,207400.0
2007-10-12 15:35:00,36.0,36.03,35.99,36.03,217300.0,22.2324,22.2509,22.2262,22.2509,217300.0
2007-10-12 15:40:00,36.04,36.08,36.02,36.03,318600.0,22.2571,22.2818,22.2447,22.2509,318600.0
2007-10-12 15:45:00,36.03,36.03,35.99,36.01,541800.0,22.2509,22.2509,22.2262,22.2385,541800.0
2007-10-12 15:50:00,36.01,36.04,35.98,35.99,512600.0,22.2385,22.2571,22.22,22.2262,512600.0
2007-10-12 15:55:00,36.0,36.06,35.99,36.06,383900.0,22.2324,22.2694,22.2262,22.2694,383900.0
2007-10-15 09:30:00,35.97,36.23,35.87,35.87,267500.0,22.2138,22.3744,22.1521,22.1521,267500.0
2007-10-15 09:35:00,35.86,35.98,35.81,35.92,211800.0,22.1459,22.22,22.115,22.183,211800.0
2007-10-15 09:40:00,35.93,35.93,35.86,35.87,168600.0,22.1891,22.1891,22.1459,22.1521,168600.0
2007-10-15 09:45:00,35.88,35.9,35.75,35.82,238200.0,22.1583,22.1706,22.078,22.1212,238200.0
2007-10-15 09:50:00,35.82,35.83,35.75,35.77,215100.0,22.1212,22.1274,22.078,22.0903,215100.0
2007-10-15 09:55:00,35.77,35.87,35.71,35.86,171400.0,22.0903,22.1521,22.0533,22.1459,171400.0
2007-10-15 10:00:00,35.86,35.89,35.84,35.85,129200.0,22.1459,22.1644,22.1336,22.1397,129200.0
2007-10-15 10:05:00,35.86,35.88,35.82,35.87,161000.0,22.1459,22.1583,22.1212,22.1521,161000.0
2007-10-15 10:10:00,35.88,35.97,35.88,35.97,167700.0,22.1583,22.2138,22.1583,22.2138,167700.0
2007-10-15 10:15:00,35.97,36.07,35.97,36.04,193300.0,22.2138,22.2756,22.2138,22.2571,193300.0
2007-10-15 10:20:00,36.04,36.05,35.98,35.99,74900.0,22.2571,22.2632,22.22,22.2262,74900.0
2007-10-15 10:25:00,36.0,36.0,35.91,35.92,145600.0,22.2324,22.2324,22.1768,22.183,145600.0
2007-10-15 10:30:00,35.93,36.02,35.92,36.01,140600.0,22.1891,22.2447,22.183,22.2385,140600.0
2007-10-15 10:35:00,36.02,36.02,35.96,36.0,136900.0,22.2447,22.2447,22.2077,22.2324,136900.0
2007-10-15 10:40:00,36.0,36.08,35.95,35.98,229700.0,22.2324,22.2818,22.2015,22.22,229700.0
2007-10-15 10:45:00,35.97,36.03,35.96,36.0,117300.0,22.2138,22.2509,22.2077,22.2324,117300.0
2007-10-15 10:50:00,36.0,36.01,35.91,35.96,148100.0,22.2324,22.2385,22.1768,22.2077,148100.0
2007-10-15 10:55:00,35.96,36.0,35.9,35.95,158100.0,22.2077,22.2324,22.1706,22.2015,158100.0
2007-10-15 11:00:00,35.96,35.96,35.89,35.93,159100.0,22.2077,22.2077,22.1644,22.1891,159100.0
2007-10-15 11:05:00,35.93,35.95,35.78,35.85,220700.0,22.1891,22.2015,22.0965,22.1397,220700.0
2007-10-15 11:10:00,35.85,35.85,35.82,35.82,145100.0,22.1397,22.1397,22.1212,22.1212,145100.0
2007-10-15 11:15:00,35.83,35.83,35.76,35.81,114400.0,22.1274,22.1274,22.0842,22.115,114400.0
2007-10-15 11:20:00,35.81,35.81,35.7,35.75,242200.0,22.115,22.115,22.0471,22.078,242200.0
2007-10-15 11:25:00,35.74,35.78,35.65,35.65,245800.0,22.0718,22.0965,22.0162,22.0162,245800.0
2007-10-15 11:30:00,35.65,35.69,35.63,35.68,145400.0,22.0162,22.0409,22.0039,22.0347,145400.0
2007-10-15 11:35:00,35.69,35.77,35.68,35.77,164800.0,22.0409,22.0903,22.0347,22.0903,164800.0
2007-10-15 11:40:00,35.77,35.78,35.73,35.76,182300.0,22.0903,22.0965,22.0656,22.0842,182300.0
2007-10-15 11:45:00,35.76,35.78,35.73,35.74,102200.0,22.0842,22.0965,22.0656,22.0718,102200.0
2007-10-15 11:50:00,35.74,35.78,35.74,35.75,78000.0,22.0718,22.0965,22.0718,22.078,78000.0
2007-10-15 11:55:00,35.75,35.82,35.74,35.76,97100.0,22.078,22.1212,22.0718,22.0842,97100.0
2007-10-15 12:00:00,35.76,35.76,35.7,35.74,96400.0,22.0842,22.0842,22.0471,22.0718,96400.0
2007-10-15 12:05:00,35.74,35.77,35.73,35.75,107400.0,22.0718,22.0903,22.0656,22.078,107400.0
2007-10-15 12:10:00,35.75,35.81,35.73,35.81,177300.0,22.078,22.115,22.0656,22.115,177300.0
2007-10-15 12:15:00,35.8,35.8,35.74,35.76,153500.0,22.1089,22.1089,22.0718,22.0842,153500.0
2007-10-15 12:20:00,35.77,35.79,35.73,35.76,164400.0,22.0903,22.1027,22.0656,22.0842,164400.0
2007-10-15 12:25:00,35.76,35.81,35.75,35.75,128200.0,22.0842,22.115,22.078,22.078,128200.0
2007-10-15 12:30:00,35.75,35.78,35.72,35.75,130000.0,22.078,22.0965,22.0594,22.078,130000.0
2007-10-15 12:35:00,35.75,35.79,35.7,35.78,148200.0,22.078,22.1027,22.0471,22.0965,148200.0
2007-10-15 12:40:00,35.77,35.79,35.71,35.77,172700.0,22.0903,22.1027,22.0533,22.0903,172700.0
2007-10-15 12:45:00,35.77,35.77,35.7,35.71,126200.0,22.0903,22.0903,22.0471,22.0533,126200.0
2007-10-15 12:50:00,35.72,35.75,35.71,35.73,107700.0,22.0594,22.078,22.0533,22.0656,107700.0
2007-10-15 12:55:00,35.73,35.73,35.67,35.68,125300.0,22.0656,22.0656,22.0286,22.0347,125300.0
2007-10-15 13:00:00,35.68,35.72,35.64,35.65,167000.0,22.0347,22.0594,22.01,22.0162,167000.0
2007-10-15 13:05:00,35.65,35.71,35.64,35.69,186900.0,22.0162,22.0533,22.01,22.0409,186900.0
2007-10-15 13:10:00,35.69,35.76,35.67,35.67,202900.0,22.0409,22.0842,22.0286,22.0286,202900.0
2007-10-15 13:15:00,35.66,35.73,35.64,35.66,130700.0,22.0224,22.0656,22.01,22.0224,130700.0
2007-10-15 13:20:00,35.66,35.7,35.65,35.65,62700.0,22.0224,22.0471,22.0162,22.0162,62700.0
2007-10-15 13:25:00,35.66,35.71,35.65,35.69,60400.0,22.0224,22.0533,22.0162,22.0409,60400.0
2007-10-15 13:30:00,35.7,35.7,35.65,35.65,62700.0,22.0471,22.0471,22.0162,22.0162,62700.0
2007-10-15 13:35:00,35.66,35.67,35.61,35.61,140100.0,22.0224,22.0286,21.9915,21.9915,140100.0
2007-10-15 13:40:00,35.61,35.66,35.6,35.63,122900.0,21.9915,22.0224,21.9853,22.0039,122900.0
2007-10-15 13:45:00,35.64,35.68,35.6,35.68,162900.0,22.01,22.0347,21.9853,22.0347,162900.0
2007-10-15 13:50:00,35.68,35.8,35.67,35.79,248600.0,22.0347,22.1089,22.0286,22.1027,248600.0
2007-10-15 13:55:00,35.79,35.87,35.78,35.81,109700.0,22.1027,22.1521,22.0965,22.115,109700.0
2007-10-15 14:00:00,35.81,35.81,35.75,35.75,68200.0,22.115,22.115,22.078,22.078,68200.0
2007-10-15 14:05:00,35.75,35.75,35.63,35.65,166900.0,22.078,22.078,22.0039,22.0162,166900.0
2007-10-15 14:10:00,35.66,35.71,35.63,35.68,160400.0,22.0224,22.0533,22.0039,22.0347,160400.0
2007-10-15 14:15:00,35.69,35.72,35.6,35.6,186100.0,22.0409,22.0594,21.9853,21.9853,186100.0
2007-10-15 14:20:00,35.6,35.71,35.6,35.66,142100.0,21.9853,22.0533,21.9853,22.0224,142100.0
2007-10-15 14:25:00,35.66,35.8,35.65,35.8,150200.0,22.0224,22.1089,22.0162,22.1089,150200.0
2007-10-15 14:30:00,35.8,35.81,35.75,35.79,283300.0,22.1089,22.115,22.078,22.1027,283300.0
2007-10-15 14:35:00,35.79,35.91,35.7,35.91,457100.0,22.1027,22.1768,22.0471,22.1768,457100.0
2007-10-15 14:40:00,35.91,35.96,35.85,35.94,405400.0,22.1768,22.2077,22.1397,22.1953,405400.0
2007-10-15 14:45:00,35.95,35.96,35.9,35.9,134400.0,22.2015,22.2077,22.1706,22.1706,134400.0
2007-10-15 14:50:00,35.89,35.91,35.82,35.82,160900.0,22.1644,22.1768,22.1212,22.1212,160900.0
2007-10-15 14:55:00,35.82,35.84,35.76,35.79,188900.0,22.1212,22.1336,22.0842,22.1027,188900.0
2007-10-15 15:00:00,35.8,35.91,35.75,35.87,261400.0,22.1089,22.1768,22.078,22.1521,261400.0
2007-10-15 15:05:00,35.87,35.88,35.78,35.79,158900.0,22.1521,22.1583,22.0965,22.1027,158900.0
2007-10-15 15:10:00,35.78,35.8,35.66,35.68,190800.0,22.0965,22.1089,22.0224,22.0347,190800.0
2007-10-15 15:15:00,35.68,35.75,35.63,35.74,277800.0,22.0347,22.078,22.0039,22.0718,277800.0
2007-10-15 15:20:00,35.75,35.78,35.61,35.61,186300.0,22.078,22.0965,21.9915,21.9915,186300.0
2007-10-15 15:25:00,35.61,35.66,35.58,35.66,192400.0,21.9915,22.0224,21.973,22.0224,192400.0
2007-10-15 15:30:00,35.65,35.68,35.62,35.63,204900.0,22.0162,22.0347,21.9977,22.0039,204900.0
2007-10-15 15:35:00,35.64,35.72,35.62,35.71,273700.0,22.01,22.0594,21.9977,22.0533,273700.0
2007-10-15 15:40:00,35.71,35.91,35.69,35.89,337100.0,22.0533,22.1768,22.0409,22.1644,337100.0
2007-10-15 15:45:00,35.89,35.95,35.88,35.92,425400.0,22.1644,22.2015,22.1583,22.183,425400.0
2007-10-15 15:50:00,35.91,35.94,35.87,35.9,365700.0,22.1768,22.1953,22.1521,22.1706,365700.0
2007-10-15 15:55:00,35.89,36.06,35.89,35.98,662100.0,22.1644,22.2694,22.1644,22.22,662100.0
2007-10-16 09:30:00,35.07,35.07,34.8,34.9,937300.0,21.658,21.658,21.4913,21.553,937300.0
2007-10-16 09:35:00,34.9,35.0,34.38,34.61,1523500.0,21.553,21.6148,21.2319,21.374,1523500.0
2007-10-16 09:40:00,34.61,34.74,34.5,34.71,860100.0,21.374,21.4542,21.306,21.4357,860100.0
2007-10-16 09:45:00,34.71,34.97,34.7,34.87,552400.0,21.4357,21.5963,21.4295,21.5345,552400.0
2007-10-16 09:50:00,34.86,34.88,34.67,34.84,449500.0,21.5283,21.5407,21.411,21.516,449500.0
2007-10-16 09:55:00,34.85,34.98,34.78,34.85,358300.0,21.5222,21.6024,21.4789,21.5222,358300.0
2007-10-16 10:00:00,34.86,34.94,34.81,34.85,273600.0,21.5283,21.5777,21.4975,21.5222,273600.0
2007-10-16 10:05:00,34.84,34.88,34.77,34.78,336100.0,21.516,21.5407,21.4728,21.4789,336100.0
2007-10-16 10:10:00,34.78,34.82,34.75,34.77,550800.0,21.4789,21.5036,21.4604,21.4728,550800.0
2007-10-16 10:15:00,34.77,34.78,34.6,34.61,529700.0,21.4728,21.4789,21.3678,21.374,529700.0
2007-10-16 10:20:00,34.6,34.61,34.5,34.53,511500.0,21.3678,21.374,21.306,21.3245,511500.0
2007-10-16 10:25:00,34.53,34.53,34.42,34.49,655800.0,21.3245,21.3245,21.2566,21.2998,655800.0
2007-10-16 10:30:00,34.49,34.5,34.33,34.4,688000.0,21.2998,21.306,21.201,21.2443,688000.0
2007-10-16 10:35:00,34.39,34.5,34.26,34.28,374500.0,21.2381,21.306,21.1578,21.1702,374500.0
2007-10-16 10:40:00,34.28,34.41,34.22,34.24,494100.0,21.1702,21.2504,21.1331,21.1455,494100.0
2007-10-16 10:45:00,34.23,34.47,34.21,34.38,673300.0,21.1393,21.2875,21.1269,21.2319,673300.0
2007-10-16 10:50:00,34.38,34.47,34.35,34.46,570300.0,21.2319,21.2875,21.2134,21.2813,570300.0
2007-10-16 10:55:00,34.47,34.58,34.45,34.55,380800.0,21.2875,21.3554,21.2751,21.3369,380800.0
2007-10-16 11:00:00,34.55,34.57,34.47,34.55,708200.0,21.3369,21.3492,21.2875,21.3369,708200.0
2007-10-16 11:05:00,34.55,34.56,34.49,34.52,393300.0,21.3369,21.3431,21.2998,21.3184,393300.0
2007-10-16 11:10:00,34.52,34.61,34.52,34.6,345500.0,21.3184,21.374,21.3184,21.3678,345500.0
2007-10-16 11:15:00,34.59,34.6,34.48,34.51,201500.0,21.3616,21.3678,21.2937,21.3122,201500.0
2007-10-16 11:20:00,34.51,34.58,34.5,34.56,178300.0,21.3122,21.3554,21.306,21.3431,178300.0
2007-10-16 11:25:00,34.56,34.63,34.55,34.6,218800.0,21.3431,21.3863,21.3369,21.3678,218800.0
2007-10-16 11:30:00,34.6,34.74,34.6,34.73,258500.0,21.3678,21.4542,21.3678,21.4481,258500.0
2007-10-16 11:35:00,34.72,34.8,34.68,34.7,366000.0,21.4419,21.4913,21.4172,21.4295,366000.0
2007-10-16 11:40:00,34.71,34.72,34.6,34.65,346400.0,21.4357,21.4419,21.3678,21.3987,346400.0
2007-10-16 11:45:00,34.64,34.68,34.63,34.65,185200.0,21.3925,21.4172,21.3863,21.3987,185200.0
2007-10-16 11:50:00,34.65,34.73,34.65,34.67,139400.0,21.3987,21.4481,21.3987,21.411,139400.0
2007-10-16 11:55:00,34.67,34.75,34.64,34.67,191300.0,21.411,21.4604,21.3925,21.411,191300.0
2007-10-16 12:00:00,34.67,34.7,34.6,34.62,233600.0,21.411,21.4295,21.3678,21.3801,233600.0
2007-10-16 12:05:00,34.62,34.62,34.54,34.56,323300.0,21.3801,21.3801,21.3307,21.3431,323300.0
2007-10-16 12:10:00,34.57,34.57,34.53,34.55,467500.0,21.3492,21.3492,21.3245,21.3369,467500.0
2007-10-16 12:15:00,34.55,34.59,34.54,34.56,154600.0,21.3369,21.3616,21.3307,21.3431,154600.0
2007-10-16 12:20:00,34.55,34.58,34.54,34.55,166500.0,21.3369,21.3554,21.3307,21.3369,166500.0
2007-10-16 12:25:00,34.55,34.57,34.48,34.54,387500.0,21.3369,21.3492,21.2937,21.3307,387500.0
2007-10-16 12:30:00,34.54,34.57,34.48,34.57,286400.0,21.3307,21.3492,21.2937,21.3492,286400.0
2007-10-16 12:35:00,34.57,34.6,34.53,34.56,214700.0,21.3492,21.3678,21.3245,21.3431,214700.0
2007-10-16 12:40:00,34.56,34.59,34.53,34.54,133900.0,21.3431,21.3616,21.3245,21.3307,133900.0
2007-10-16 12:45:00,34.54,34.58,34.53,34.58,257900.0,21.3307,21.3554,21.3245,21.3554,257900.0
2007-10-16 12:50:00,34.58,34.63,34.56,34.61,228500.0,21.3554,21.3863,21.3431,21.374,228500.0
2007-10-16 12:55:00,34.6,34.68,34.59,34.59,478400.0,21.3678,21.4172,21.3616,21.3616,478400.0
2007-10-16 13:00:00,34.59,34.6,34.54,34.55,392800.0,21.3616,21.3678,21.3307,21.3369,392800.0
2007-10-16 13:05:00,34.55,34.61,34.54,34.57,331700.0,21.3369,21.374,21.3307,21.3492,331700.0
2007-10-16 13:10:00,34.58,34.6,34.55,34.57,174300.0,21.3554,21.3678,21.3369,21.3492,174300.0
2007-10-16 13:15:00,34.57,34.59,34.55,34.58,211100.0,21.3492,21.3616,21.3369,21.3554,211100.0
2007-10-16 13:20:00,34.57,34.63,34.57,34.6,344300.0,21.3492,21.3863,21.3492,21.3678,344300.0
2007-10-16 13:25:00,34.6,34.61,34.55,34.6,248200.0,21.3678,21.374,21.3369,21.3678,248200.0
2007-10-16 13:30:00,34.59,34.6,34.53,34.56,253500.0,21.3616,21.3678,21.3245,21.3431,253500.0
2007-10-16 13:35:00,34.56,34.6,34.56,34.59,192900.0,21.3431,21.3678,21.3431,21.3616,192900.0
2007-10-16 13:40:00,34.6,34.61,34.57,34.6,203600.0,21.3678,21.374,21.3492,21.3678,203600.0
2007-10-16 13:45:00,34.6,34.63,34.55,34.62,241800.0,21.3678,21.3863,21.3369,21.3801,241800.0
2007-10-16 13:50:00,34.63,34.63,34.57,34.58,180500.0,21.3863,21.3863,21.3492,21.3554,180500.0
2007-10-16 13:55:00,34.58,34.6,34.56,34.58,162400.0,21.3554,21.3678,21.3431,21.3554,162400.0
2007-10-16 14:00:00,34.58,34.66,34.57,34.64,275400.0,21.3554,21.4048,21.3492,21.3925,275400.0
2007-10-16 14:05:00,34.64,34.68,34.61,34.65,183000.0,21.3925,21.4172,21.374,21.3987,183000.0
2007-10-16 14:10:00,34.65,34.66,34.59,34.63,162500.0,21.3987,21.4048,21.3616,21.3863,162500.0
2007-10-16 14:15:00,34.64,34.65,34.59,34.61,249400.0,21.3925,21.3987,21.3616,21.374,249400.0
2007-10-16 14:20:00,34.61,34.63,34.58,34.59,165300.0,21.374,21.3863,21.3554,21.3616,165300.0
2007-10-16 14:25:00,34.59,34.62,34.54,34.55,205400.0,21.3616,21.3801,21.3307,21.3369,205400.0
2007-10-16 14:30:00,34.55,34.57,34.55,34.56,236700.0,21.3369,21.3492,21.3369,21.3431,236700.0
2007-10-16 14:35:00,34.55,34.58,34.55,34.57,216500.0,21.3369,21.3554,21.3369,21.3492,216500.0
2007-10-16 14:40:00,34.56,34.6,34.55,34.56,152600.0,21.3431,21.3678,21.3369,21.3431,152600.0
2007-10-16 14:45:00,34.57,34.61,34.55,34.6,365200.0,21.3492,21.374,21.3369,21.3678,365200.0
2007-10-16 14:50:00,34.6,34.63,34.56,34.57,316900.0,21.3678,21.3863,21.3431,21.3492,316900.0
2007-10-16 14:55:00,34.57,34.59,34.54,34.55,287900.0,21.3492,21.3616,21.3307,21.3369,287900.0
2007-10-16 15:00:00,34.55,34.57,34.54,34.55,825500.0,21.3369,21.3492,21.3307,21.3369,825500.0
2007-10-16 15:05:00,34.55,34.56,34.5,34.52,472700.0,21.3369,21.3431,21.306,21.3184,472700.0
2007-10-16 15:10:00,34.51,34.54,34.5,34.53,532600.0,21.3122,21.3307,21.306,21.3245,532600.0
2007-10-16 15:15:00,34.53,34.53,34.47,34.51,427700.0,21.3245,21.3245,21.2875,21.3122,427700.0
2007-10-16 15:20:00,34.5,34.56,34.5,34.52,383800.0,21.306,21.3431,21.306,21.3184,383800.0
2007-10-16 15:25:00,34.52,34.56,34.51,34.52,329600.0,21.3184,21.3431,21.3122,21.3184,329600.0
2007-10-16 15:30:00,34.52,34.53,34.5,34.51,371500.0,21.3184,21.3245,21.306,21.3122,371500.0
2007-10-16 15:35:00,34.5,34.56,34.49,34.55,1002500.0,21.306,21.3431,21.2998,21.3369,1002500.0
2007-10-16 15:40:00,34.55,34.57,34.52,34.56,759300.0,21.3369,21.3492,21.3184,21.3431,759300.0
2007-10-16 15:45:00,34.57,34.58,34.54,34.56,559500.0,21.3492,21.3554,21.3307,21.3431,559500.0
2007-10-16 15:50:00,34.56,34.59,34.54,34.59,934900.0,21.3431,21.3616,21.3307,21.3616,934900.0
2007-10-16 15:55:00,34.59,34.59,34.5,34.57,959700.0,21.3616,21.3616,21.306,21.3492,959700.0
2007-10-17 09:30:00,34.86,34.94,34.36,34.43,563100.0,21.5283,21.5777,21.2196,21.2628,563100.0
2007-10-17 09:35:00,34.43,34.5,34.3,34.39,423500.0,21.2628,21.306,21.1825,21.2381,423500.0
2007-10-17 09:40:00,34.4,34.42,34.25,34.25,482000.0,21.2443,21.2566,21.1516,21.1516,482000.0
2007-10-17 09:45:00,34.25,34.26,34.12,34.12,963200.0,21.1516,21.1578,21.0713,21.0713,963200.0
2007-10-17 09:50:00,34.12,34.3,34.11,34.28,708900.0,21.0713,21.1825,21.0652,21.1702,708900.0
2007-10-17 09:55:00,34.28,34.38,34.25,34.33,273000.0,21.1702,21.2319,21.1516,21.201,273000.0
2007-10-17 10:00:00,34.33,34.33,34.24,34.25,437400.0,21.201,21.201,21.1455,21.1516,437400.0
2007-10-17 10:05:00,34.25,34.35,34.2,34.22,452800.0,21.1516,21.2134,21.1207,21.1331,452800.0
2007-10-17 10:10:00,34.22,34.26,34.2,34.24,253500.0,21.1331,21.1578,21.1207,21.1455,253500.0
2007-10-17 10:15:00,34.24,34.25,34.2,34.22,466600.0,21.1455,21.1516,21.1207,21.1331,466600.0
2007-10-17 10:20:00,34.21,34.36,34.2,34.28,320800.0,21.1269,21.2196,21.1207,21.1702,320800.0
2007-10-17 10:25:00,34.28,34.28,34.2,34.24,379600.0,21.1702,21.1702,21.1207,21.1455,379600.0
2007-10-17 10:30:00,34.25,34.47,34.24,34.36,401600.0,21.1516,21.2875,21.1455,21.2196,401600.0
2007-10-17 10:35:00,34.36,34.4,34.2,34.24,417200.0,21.2196,21.2443,21.1207,21.1455,417200.0
2007-10-17 10:40:00,34.24,34.28,34.2,34.21,332700.0,21.1455,21.1702,21.1207,21.1269,332700.0
2007-10-17 10:45:00,34.22,34.22,34.15,34.15,421800.0,21.1331,21.1331,21.0899,21.0899,421800.0
2007-10-17 10:50:00,34.16,34.19,34.1,34.1,452100.0,21.096,21.1146,21.059,21.059,452100.0
2007-10-17 10:55:00,34.11,34.15,34.1,34.13,248700.0,21.0652,21.0899,21.059,21.0775,248700.0
2007-10-17 11:00:00,34.13,34.21,34.09,34.13,596800.0,21.0775,21.1269,21.0528,21.0775,596800.0
2007-10-17 11:05:00,34.13,34.17,34.1,34.13,178500.0,21.0775,21.1022,21.059,21.0775,178500.0
2007-10-17 11:10:00,34.13,34.19,34.12,34.15,192700.0,21.0775,21.1146,21.0713,21.0899,192700.0
2007-10-17 11:15:00,34.16,34.19,34.14,34.16,120300.0,21.096,21.1146,21.0837,21.096,120300.0
2007-10-17 11:20:00,34.16,34.16,34.09,34.11,227200.0,21.096,21.096,21.0528,21.0652,227200.0
2007-10-17 11:25:00,34.1,34.12,34.1,34.11,269800.0,21.059,21.0713,21.059,21.0652,269800.0
2007-10-17 11:30:00,34.11,34.14,34.1,34.11,188900.0,21.0652,21.0837,21.059,21.0652,188900.0
2007-10-17 11:35:00,34.12,34.15,34.11,34.14,329100.0,21.0713,21.0899,21.0652,21.0837,329100.0
2007-10-17 11:40:00,34.14,34.16,34.12,34.13,412400.0,21.0837,21.096,21.0713,21.0775,412400.0
2007-10-17 11:45:00,34.13,34.13,34.1,34.1,215300.0,21.0775,21.0775,21.059,21.059,215300.0
2007-10-17 11:50:00,34.1,34.13,34.1,34.12,258500.0,21.059,21.0775,21.059,21.0713,258500.0
2007-10-17 11:55:00,34.12,34.13,34.1,34.11,168400.0,21.0713,21.0775,21.059,21.0652,168400.0
2007-10-17 12:00:00,34.11,34.13,34.02,34.11,344100.0,21.0652,21.0775,21.0096,21.0652,344100.0
2007-10-17 12:05:00,34.11,34.11,34.09,34.1,208400.0,21.0652,21.0652,21.0528,21.059,208400.0
2007-10-17 12:10:00,34.1,34.19,34.08,34.15,444400.0,21.059,21.1146,21.0466,21.0899,444400.0
2007-10-17 12:15:00,34.16,34.24,34.13,34.14,225200.0,21.096,21.1455,21.0775,21.0837,225200.0
2007-10-17 12:20:00,34.14,34.16,34.1,34.1,128700.0,21.0837,21.096,21.059,21.059,128700.0
2007-10-17 12:25:00,34.09,34.1,34.02,34.03,484700.0,21.0528,21.059,21.0096,21.0158,484700.0
2007-10-17 12:30:00,34.03,34.05,34.02,34.05,172200.0,21.0158,21.0281,21.0096,21.0281,172200.0
2007-10-17 12:35:00,34.05,34.08,34.01,34.01,227900.0,21.0281,21.0466,21.0034,21.0034,227900.0
2007-10-17 12:40:00,34.01,34.03,33.99,34.0,424600.0,21.0034,21.0158,20.9911,20.9972,424600.0
2007-10-17 12:45:00,34.0,34.03,33.99,34.0,236400.0,20.9972,21.0158,20.9911,20.9972,236400.0
2007-10-17 12:50:00,34.0,34.02,33.99,33.99,234200.0,20.9972,21.0096,20.9911,20.9911,234200.0
2007-10-17 12:55:00,33.99,34.01,33.99,33.99,419100.0,20.9911,21.0034,20.9911,20.9911,419100.0
2007-10-17 13:00:00,33.99,34.0,33.95,33.96,305600.0,20.9911,20.9972,20.9664,20.9725,305600.0
2007-10-17 13:05:00,33.96,33.98,33.9,33.9,375300.0,20.9725,20.9849,20.9355,20.9355,375300.0
2007-10-17 13:10:00,33.9,33.93,33.9,33.9,314000.0,20.9355,20.954,20.9355,20.9355,314000.0
2007-10-17 13:15:00,33.91,33.92,33.89,33.9,545000.0,20.9417,20.9478,20.9293,20.9355,545000.0
2007-10-17 13:20:00,33.89,34.01,33.86,33.98,386200.0,20.9293,21.0034,20.9108,20.9849,386200.0
2007-10-17 13:25:00,33.98,34.1,33.9,33.93,295100.0,20.9849,21.059,20.9355,20.954,295100.0
2007-10-17 13:30:00,33.93,34.05,33.93,33.99,220100.0,20.954,21.0281,20.954,20.9911,220100.0
2007-10-17 13:35:00,34.0,34.11,33.98,34.01,371500.0,20.9972,21.0652,20.9849,21.0034,371500.0
2007-10-17 13:40:00,34.01,34.15,33.98,34.09,426200.0,21.0034,21.0899,20.9849,21.0528,426200.0
2007-10-17 13:45:00,34.09,34.1,34.01,34.06,329700.0,21.0528,21.059,21.0034,21.0343,329700.0
2007-10-17 13:50:00,34.06,34.09,33.9,33.91,373300.0,21.0343,21.0528,20.9355,20.9417,373300.0
2007-10-17 13:55:00,33.91,33.93,33.84,33.88,608200.0,20.9417,20.954,20.8984,20.9231,608200.0
2007-10-17 14:00:00,33.89,33.93,33.83,33.84,354000.0,20.9293,20.954,20.8922,20.8984,354000.0
2007-10-17 14:05:00,33.84,33.97,33.84,33.97,246500.0,20.8984,20.9787,20.8984,20.9787,246500.0
2007-10-17 14:10:00,33.97,34.03,33.94,33.99,335700.0,20.9787,21.0158,20.9602,20.9911,335700.0
2007-10-17 14:15:00,34.0,34.02,33.94,34.0,196000.0,20.9972,21.0096,20.9602,20.9972,196000.0
2007-10-17 14:20:00,34.0,34.06,33.97,34.0,233000.0,20.9972,21.0343,20.9787,20.9972,233000.0
2007-10-17 14:25:00,34.0,34.06,33.93,33.98,190400.0,20.9972,21.0343,20.954,20.9849,190400.0
2007-10-17 14:30:00,33.98,34.1,33.84,33.84,649500.0,20.9849,21.059,20.8984,20.8984,649500.0
2007-10-17 14:35:00,33.85,33.86,33.78,33.79,284800.0,20.9046,20.9108,20.8614,20.8675,284800.0
2007-10-17 14:40:00,33.79,33.85,33.76,33.82,335000.0,20.8675,20.9046,20.849,20.8861,335000.0
2007-10-17 14:45:00,33.82,33.83,33.77,33.82,250900.0,20.8861,20.8922,20.8552,20.8861,250900.0
2007-10-17 14:50:00,33.81,33.87,33.81,33.86,209300.0,20.8799,20.917,20.8799,20.9108,209300.0
2007-10-17 14:55:00,33.86,34.06,33.85,34.04,265500.0,20.9108,21.0343,20.9046,21.0219,265500.0
2007-10-17 15:00:00,34.03,34.23,34.02,34.14,368000.0,21.0158,21.1393,21.0096,21.0837,368000.0
2007-10-17 15:05:00,34.14,34.24,34.12,34.17,302900.0,21.0837,21.1455,21.0713,21.1022,302900.0
2007-10-17 15:10:00,34.17,34.28,34.16,34.27,240900.0,21.1022,21.1702,21.096,21.164,240900.0
2007-10-17 15:15:00,34.26,34.35,34.19,34.19,291100.0,21.1578,21.2134,21.1146,21.1146,291100.0
2007-10-17 15:20:00,34.19,34.2,34.07,34.08,365400.0,21.1146,21.1207,21.0405,21.0466,365400.0
2007-10-17 15:25:00,34.08,34.16,34.02,34.14,362700.0,21.0466,21.096,21.0096,21.0837,362700.0
2007-10-17 15:30:00,34.14,34.15,34.0,34.04,288100.0,21.0837,21.0899,20.9972,21.0219,288100.0
2007-10-17 15:35:00,34.04,34.13,34.04,34.04,342900.0,21.0219,21.0775,21.0219,21.0219,342900.0
2007-10-17 15:40:00,34.04,34.24,34.04,34.19,471500.0,21.0219,21.1455,21.0219,21.1146,471500.0
2007-10-17 15:45:00,34.19,34.25,34.14,34.24,505300.0,21.1146,21.1516,21.0837,21.1455,505300.0
2007-10-17 15:50:00,34.24,34.24,34.15,34.2,491700.0,21.1455,21.1455,21.0899,21.1207,491700.0
2007-10-17 15:55:00,34.2,34.29,34.2,34.27,609100.0,21.1207,21.1763,21.1207,21.164,609100.0
2007-10-18 09:30:00,33.72,33.91,33.6,33.8,740300.0,20.8243,20.9417,20.7502,20.8737,740300.0
2007-10-18 09:35:00,33.8,33.81,33.76,33.76,522800.0,20.8737,20.8799,20.849,20.849,522800.0
2007-10-18 09:40:00,33.76,33.8,33.74,33.74,446700.0,20.849,20.8737,20.8367,20.8367,446700.0
2007-10-18 09:45:00,33.74,33.75,33.4,33.46,799100.0,20.8367,20.8428,20.6267,20.6637,799100.0
2007-10-18 09:50:00,33.47,33.56,33.45,33.47,756900.0,20.6699,20.7255,20.6576,20.6699,756900.0
2007-10-18 09:55:00,33.47,33.51,33.46,33.48,819100.0,20.6699,20.6946,20.6637,20.6761,819100.0
2007-10-18 10:00:00,33.47,33.5,33.41,33.44,586100.0,20.6699,20.6885,20.6329,20.6514,586100.0
2007-10-18 10:05:00,33.45,33.45,33.4,33.45,394500.0,20.6576,20.6576,20.6267,20.6576,394500.0
2007-10-18 10:10:00,33.45,33.45,33.4,33.42,621800.0,20.6576,20.6576,20.6267,20.639,621800.0
2007-10-18 10:15:00,33.42,33.57,33.41,33.57,430600.0,20.639,20.7317,20.6329,20.7317,430600.0
2007-10-18 10:20:00,33.57,33.61,33.56,33.57,221200.0,20.7317,20.7564,20.7255,20.7317,221200.0
2007-10-18 10:25:00,33.57,33.66,33.55,33.64,382900.0,20.7317,20.7873,20.7193,20.7749,382900.0
2007-10-18 10:30:00,33.63,33.65,33.58,33.59,472500.0,20.7687,20.7811,20.7379,20.744,472500.0
2007-10-18 10:35:00,33.59,33.6,33.52,33.53,275700.0,20.744,20.7502,20.7008,20.707,275700.0
2007-10-18 10:40:00,33.52,33.55,33.5,33.51,250300.0,20.7008,20.7193,20.6885,20.6946,250300.0
2007-10-18 10:45:00,33.52,33.6,33.52,33.6,291100.0,20.7008,20.7502,20.7008,20.7502,291100.0
2007-10-18 10:50:00,33.6,33.67,33.6,33.62,316800.0,20.7502,20.7934,20.7502,20.7626,316800.0
2007-10-18 10:55:00,33.62,33.63,33.58,33.58,215000.0,20.7626,20.7687,20.7379,20.7379,215000.0
2007-10-18 11:00:00,33.58,33.62,33.56,33.59,328300.0,20.7379,20.7626,20.7255,20.744,328300.0
2007-10-18 11:05:00,33.59,33.62,33.58,33.6,347600.0,20.744,20.7626,20.7379,20.7502,347600.0
2007-10-18 11:10:00,33.59,33.6,33.51,33.51,395400.0,20.744,20.7502,20.6946,20.6946,395400.0
2007-10-18 11:15:00,33.52,33.54,33.5,33.52,357600.0,20.7008,20.7132,20.6885,20.7008,357600.0
2007-10-18 11:20:00,33.52,33.52,33.46,33.46,444600.0,20.7008,20.7008,20.6637,20.6637,444600.0
2007-10-18 11:25:00,33.46,33.52,33.43,33.52,259400.0,20.6637,20.7008,20.6452,20.7008,259400.0
2007-10-18 11:30:00,33.52,33.6,33.51,33.56,298100.0,20.7008,20.7502,20.6946,20.7255,298100.0
2007-10-18 11:35:00,33.57,33.6,33.54,33.56,288600.0,20.7317,20.7502,20.7132,20.7255,288600.0
2007-10-18 11:40:00,33.56,33.6,33.5,33.51,258100.0,20.7255,20.7502,20.6885,20.6946,258100.0
2007-10-18 11:45:00,33.51,33.52,33.5,33.52,155300.0,20.6946,20.7008,20.6885,20.7008,155300.0
2007-10-18 11:50:00,33.51,33.53,33.5,33.53,168800.0,20.6946,20.707,20.6885,20.707,168800.0
2007-10-18 11:55:00,33.52,33.53,33.47,33.47,260900.0,20.7008,20.707,20.6699,20.6699,260900.0
2007-10-18 12:00:00,33.48,33.5,33.46,33.5,469300.0,20.6761,20.6885,20.6637,20.6885,469300.0
2007-10-18 12:05:00,33.5,33.51,33.41,33.42,409200.0,20.6885,20.6946,20.6329,20.639,409200.0
2007-10-18 12:10:00,33.42,33.45,33.4,33.44,320800.0,20.639,20.6576,20.6267,20.6514,320800.0
2007-10-18 12:15:00,33.44,33.48,33.41,33.42,375700.0,20.6514,20.6761,20.6329,20.639,375700.0
2007-10-18 12:20:00,33.43,33.47,33.42,33.44,212600.0,20.6452,20.6699,20.639,20.6514,212600.0
2007-10-18 12:25:00,33.44,33.46,33.42,33.45,110300.0,20.6514,20.6637,20.639,20.6576,110300.0
2007-10-18 12:30:00,33.45,33.46,33.43,33.44,137000.0,20.6576,20.6637,20.6452,20.6514,137000.0
2007-10-18 12:35:00,33.44,33.46,33.42,33.43,145400.0,20.6514,20.6637,20.639,20.6452,145400.0
2007-10-18 12:40:00,33.42,33.46,33.42,33.45,140600.0,20.639,20.6637,20.639,20.6576,140600.0
2007-10-18 12:45:00,33.45,33.47,33.44,33.46,160300.0,20.6576,20.6699,20.6514,20.6637,160300.0
2007-10-18 12:50:00,33.46,33.54,33.46,33.51,421000.0,20.6637,20.7132,20.6637,20.6946,421000.0
2007-10-18 12:55:00,33.51,33.52,33.44,33.48,287200.0,20.6946,20.7008,20.6514,20.6761,287200.0
2007-10-18 13:00:00,33.47,33.48,33.45,33.45,107800.0,20.6699,20.6761,20.6576,20.6576,107800.0
2007-10-18 13:05:00,33.46,33.48,33.45,33.48,213800.0,20.6637,20.6761,20.6576,20.6761,213800.0
2007-10-18 13:10:00,33.48,33.49,33.39,33.4,464000.0,20.6761,20.6823,20.6205,20.6267,464000.0
2007-10-18 13:15:00,33.4,33.5,33.36,33.5,372200.0,20.6267,20.6885,20.602,20.6885,372200.0
2007-10-18 13:20:00,33.49,33.5,33.37,33.37,231900.0,20.6823,20.6885,20.6082,20.6082,231900.0
2007-10-18 13:25:00,33.37,33.39,33.37,33.39,157900.0,20.6082,20.6205,20.6082,20.6205,157900.0
2007-10-18 13:30:00,33.4,33.51,33.39,33.5,316600.0,20.6267,20.6946,20.6205,20.6885,316600.0
2007-10-18 13:35:00,33.5,33.5,33.43,33.44,413100.0,20.6885,20.6885,20.6452,20.6514,413100.0
2007-10-18 13:40:00,33.45,33.5,33.45,33.49,358000.0,20.6576,20.6885,20.6576,20.6823,358000.0
2007-10-18 13:45:00,33.5,33.5,33.46,33.48,210000.0,20.6885,20.6885,20.6637,20.6761,210000.0
2007-10-18 13:50:00,33.48,33.54,33.46,33.48,414900.0,20.6761,20.7132,20.6637,20.6761,414900.0
2007-10-18 13:55:00,33.48,33.52,33.45,33.5,288900.0,20.6761,20.7008,20.6576,20.6885,288900.0
2007-10-18 14:00:00,33.5,33.68,33.49,33.65,311400.0,20.6885,20.7996,20.6823,20.7811,311400.0
2007-10-18 14:05:00,33.64,33.65,33.56,33.56,228200.0,20.7749,20.7811,20.7255,20.7255,228200.0
2007-10-18 14:10:00,33.57,33.59,33.55,33.56,126700.0,20.7317,20.744,20.7193,20.7255,126700.0
2007-10-18 14:15:00,33.56,33.57,33.5,33.52,173800.0,20.7255,20.7317,20.6885,20.7008,173800.0
2007-10-18 14:20:00,33.52,33.53,33.5,33.51,158100.0,20.7008,20.707,20.6885,20.6946,158100.0
2007-10-18 14:25:00,33.51,33.52,33.5,33.5,96000.0,20.6946,20.7008,20.6885,20.6885,96000.0
2007-10-18 14:30:00,33.5,33.56,33.48,33.5,475100.0,20.6885,20.7255,20.6761,20.6885,475100.0
2007-10-18 14:35:00,33.51,33.51,33.49,33.5,152200.0,20.6946,20.6946,20.6823,20.6885,152200.0
2007-10-18 14:40:00,33.5,33.53,33.49,33.51,170500.0,20.6885,20.707,20.6823,20.6946,170500.0
2007-10-18 14:45:00,33.51,33.51,33.4,33.41,323100.0,20.6946,20.6946,20.6267,20.6329,323100.0
2007-10-18 14:50:00,33.4,33.42,33.31,33.32,417200.0,20.6267,20.639,20.5711,20.5773,417200.0
2007-10-18 14:55:00,33.31,33.35,33.3,33.33,392100.0,20.5711,20.5958,20.5649,20.5835,392100.0
2007-10-18 15:00:00,33.34,33.4,33.33,33.4,268800.0,20.5896,20.6267,20.5835,20.6267,268800.0
2007-10-18 15:05:00,33.4,33.42,33.39,33.39,284800.0,20.6267,20.639,20.6205,20.6205,284800.0
2007-10-18 15:10:00,33.4,33.51,33.39,33.49,378400.0,20.6267,20.6946,20.6205,20.6823,378400.0
2007-10-18 15:15:00,33.49,33.53,33.47,33.5,226900.0,20.6823,20.707,20.6699,20.6885,226900.0
2007-10-18 15:20:00,33.5,33.55,33.5,33.5,253400.0,20.6885,20.7193,20.6885,20.6885,253400.0
2007-10-18 15:25:00,33.5,33.51,33.49,33.51,185200.0,20.6885,20.6946,20.6823,20.6946,185200.0
2007-10-18 15:30:00,33.51,33.51,33.5,33.51,161600.0,20.6946,20.6946,20.6885,20.6946,161600.0
2007-10-18 15:35:00,33.5,33.52,33.5,33.51,321900.0,20.6885,20.7008,20.6885,20.6946,321900.0
2007-10-18 15:40:00,33.51,33.55,33.5,33.5,512200.0,20.6946,20.7193,20.6885,20.6885,512200.0
2007-10-18 15:45:00,33.51,33.52,33.47,33.5,694200.0,20.6946,20.7008,20.6699,20.6885,694200.0
2007-10-18 15:50:00,33.5,33.52,33.49,33.51,474500.0,20.6885,20.7008,20.6823,20.6946,474500.0
2007-10-18 15:55:00,33.51,33.52,33.41,33.44,1062800.0,20.6946,20.7008,20.6329,20.6514,1062800.0
2007-10-19 09:30:00,33.36,33.41,33.35,33.39,2697300.0,20.602,20.6329,20.5958,20.6205,2697300.0
2007-10-19 09:35:00,33.39,33.6,33.36,33.59,375400.0,20.6205,20.7502,20.602,20.744,375400.0
2007-10-19 09:40:00,33.59,33.75,33.5,33.68,316400.0,20.744,20.8428,20.6885,20.7996,316400.0
2007-10-19 09:45:00,33.68,33.7,33.5,33.5,293000.0,20.7996,20.812,20.6885,20.6885,293000.0
2007-10-19 09:50:00,33.5,33.56,33.5,33.53,229200.0,20.6885,20.7255,20.6885,20.707,229200.0
2007-10-19 09:55:00,33.53,33.56,33.49,33.55,510600.0,20.707,20.7255,20.6823,20.7193,510600.0
2007-10-19 10:00:00,33.54,33.64,33.5,33.55,490600.0,20.7132,20.7749,20.6885,20.7193,490600.0
2007-10-19 10:05:00,33.55,33.56,33.49,33.53,582700.0,20.7193,20.7255,20.6823,20.707,582700.0
2007-10-19 10:10:00,33.52,33.53,33.46,33.5,569200.0,20.7008,20.707,20.6637,20.6885,569200.0
2007-10-19 10:15:00,33.5,33.51,33.47,33.47,482300.0,20.6885,20.6946,20.6699,20.6699,482300.0
2007-10-19 10:20:00,33.47,33.5,33.45,33.46,167400.0,20.6699,20.6885,20.6576,20.6637,167400.0
2007-10-19 10:25:00,33.45,33.47,33.45,33.47,126800.0,20.6576,20.6699,20.6576,20.6699,126800.0
2007-10-19 10:30:00,33.46,33.49,33.45,33.46,151700.0,20.6637,20.6823,20.6576,20.6637,151700.0
2007-10-19 10:35:00,33.45,33.48,33.38,33.41,593200.0,20.6576,20.6761,20.6143,20.6329,593200.0
2007-10-19 10:40:00,33.39,33.46,33.39,33.43,552900.0,20.6205,20.6637,20.6205,20.6452,552900.0
2007-10-19 10:45:00,33.43,33.44,33.37,33.42,428800.0,20.6452,20.6514,20.6082,20.639,428800.0
2007-10-19 10:50:00,33.41,33.42,33.4,33.4,241000.0,20.6329,20.639,20.6267,20.6267,241000.0
2007-10-19 10:55:00,33.41,33.42,33.28,33.29,302200.0,20.6329,20.639,20.5526,20.5588,302200.0
2007-10-19 11:00:00,33.29,33.4,33.27,33.37,280300.0,20.5588,20.6267,20.5464,20.6082,280300.0
2007-10-19 11:05:00,33.37,33.51,33.36,33.47,308500.0,20.6082,20.6946,20.602,20.6699,308500.0
2007-10-19 11:10:00,33.47,33.47,33.41,33.46,132400.0,20.6699,20.6699,20.6329,20.6637,132400.0
2007-10-19 11:15:00,33.46,33.5,33.43,33.44,162100.0,20.6637,20.6885,20.6452,20.6514,162100.0
2007-10-19 11:20:00,33.43,33.45,33.43,33.44,133300.0,20.6452,20.6576,20.6452,20.6514,133300.0
2007-10-19 11:25:00,33.44,33.45,33.44,33.45,109600.0,20.6514,20.6576,20.6514,20.6576,109600.0
2007-10-19 11:30:00,33.44,33.45,33.31,33.36,371900.0,20.6514,20.6576,20.5711,20.602,371900.0
2007-10-19 11:35:00,33.36,33.42,33.33,33.41,163200.0,20.602,20.639,20.5835,20.6329,163200.0
2007-10-19 11:40:00,33.4,33.51,33.4,33.5,175600.0,20.6267,20.6946,20.6267,20.6885,175600.0
2007-10-19 11:45:00,33.5,33.56,33.46,33.54,183000.0,20.6885,20.7255,20.6637,20.7132,183000.0
2007-10-19 11:50:00,33.54,33.62,33.5,33.59,215700.0,20.7132,20.7626,20.6885,20.744,215700.0
2007-10-19 11:55:00,33.59,33.64,33.5,33.51,185100.0,20.744,20.7749,20.6885,20.6946,185100.0
2007-10-19 12:00:00,33.51,33.53,33.46,33.51,369400.0,20.6946,20.707,20.6637,20.6946,369400.0
2007-10-19 12:05:00,33.51,33.55,33.5,33.55,147500.0,20.6946,20.7193,20.6885,20.7193,147500.0
2007-10-19 12:10:00,33.54,33.57,33.44,33.46,228800.0,20.7132,20.7317,20.6514,20.6637,228800.0
2007-10-19 12:15:00,33.46,33.51,33.45,33.5,177400.0,20.6637,20.6946,20.6576,20.6885,177400.0
2007-10-19 12:20:00,33.49,33.51,33.49,33.49,159300.0,20.6823,20.6946,20.6823,20.6823,159300.0
2007-10-19 12:25:00,33.49,33.5,33.42,33.49,173100.0,20.6823,20.6885,20.639,20.6823,173100.0
2007-10-19 12:30:00,33.49,33.52,33.49,33.5,133500.0,20.6823,20.7008,20.6823,20.6885,133500.0
2007-10-19 12:35:00,33.49,33.53,33.49,33.53,603500.0,20.6823,20.707,20.6823,20.707,603500.0
2007-10-19 12:40:00,33.52,33.56,33.49,33.5,96700.0,20.7008,20.7255,20.6823,20.6885,96700.0
2007-10-19 12:45:00,33.5,33.51,33.45,33.47,169500.0,20.6885,20.6946,20.6576,20.6699,169500.0
2007-10-19 12:50:00,33.47,33.48,33.41,33.42,71500.0,20.6699,20.6761,20.6329,20.639,71500.0
2007-10-19 12:55:00,33.41,33.43,33.4,33.4,105600.0,20.6329,20.6452,20.6267,20.6267,105600.0
2007-10-19 13:00:00,33.4,33.41,33.35,33.39,110300.0,20.6267,20.6329,20.5958,20.6205,110300.0
2007-10-19 13:05:00,33.38,33.42,33.38,33.42,200400.0,20.6143,20.639,20.6143,20.639,200400.0
2007-10-19 13:10:00,33.41,33.43,33.38,33.41,197000.0,20.6329,20.6452,20.6143,20.6329,197000.0
2007-10-19 13:15:00,33.4,33.4,33.33,33.38,184400.0,20.6267,20.6267,20.5835,20.6143,184400.0
2007-10-19 13:20:00,33.38,33.38,33.33,33.33,187800.0,20.6143,20.6143,20.5835,20.5835,187800.0
2007-10-19 13:25:00,33.34,33.34,33.3,33.32,216700.0,20.5896,20.5896,20.5649,20.5773,216700.0
2007-10-19 13:30:00,33.31,33.35,33.31,33.33,57600.0,20.5711,20.5958,20.5711,20.5835,57600.0
2007-10-19 13:35:00,33.32,33.34,33.3,33.3,72200.0,20.5773,20.5896,20.5649,20.5649,72200.0
2007-10-19 13:40:00,33.3,33.33,33.28,33.28,137200.0,20.5649,20.5835,20.5526,20.5526,137200.0
2007-10-19 13:45:00,33.28,33.39,33.28,33.35,107700.0,20.5526,20.6205,20.5526,20.5958,107700.0
2007-10-19 13:50:00,33.35,33.37,33.34,33.34,185600.0,20.5958,20.6082,20.5896,20.5896,185600.0
2007-10-19 13:55:00,33.34,33.39,33.28,33.29,91500.0,20.5896,20.6205,20.5526,20.5588,91500.0
2007-10-19 14:00:00,33.29,33.29,33.26,33.27,118900.0,20.5588,20.5588,20.5402,20.5464,118900.0
2007-10-19 14:05:00,33.27,33.31,33.26,33.26,134800.0,20.5464,20.5711,20.5402,20.5402,134800.0
2007-10-19 14:10:00,33.26,33.28,33.23,33.23,225300.0,20.5402,20.5526,20.5217,20.5217,225300.0
2007-10-19 14:15:00,33.23,33.24,33.17,33.22,367000.0,20.5217,20.5279,20.4847,20.5155,367000.0
2007-10-19 14:20:00,33.22,33.22,33.15,33.21,261800.0,20.5155,20.5155,20.4723,20.5094,261800.0
2007-10-19 14:25:00,33.21,33.26,33.16,33.21,183100.0,20.5094,20.5402,20.4785,20.5094,183100.0
2007-10-19 14:30:00,33.21,33.28,33.21,33.28,129900.0,20.5094,20.5526,20.5094,20.5526,129900.0
2007-10-19 14:35:00,33.28,33.28,33.2,33.24,205500.0,20.5526,20.5526,20.5032,20.5279,205500.0
2007-10-19 14:40:00,33.24,33.28,33.2,33.21,94200.0,20.5279,20.5526,20.5032,20.5094,94200.0
2007-10-19 14:45:00,33.21,33.28,33.21,33.25,97400.0,20.5094,20.5526,20.5094,20.5341,97400.0
2007-10-19 14:50:00,33.24,33.25,33.11,33.11,214400.0,20.5279,20.5341,20.4476,20.4476,214400.0
2007-10-19 14:55:00,33.11,33.18,33.06,33.12,269500.0,20.4476,20.4908,20.4167,20.4538,269500.0
2007-10-19 15:00:00,33.12,33.2,33.12,33.13,247600.0,20.4538,20.5032,20.4538,20.46,247600.0
2007-10-19 15:05:00,33.14,33.19,33.12,33.17,168200.0,20.4661,20.497,20.4538,20.4847,168200.0
2007-10-19 15:10:00,33.17,33.17,33.07,33.07,300300.0,20.4847,20.4847,20.4229,20.4229,300300.0
2007-10-19 15:15:00,33.08,33.08,33.03,33.05,382000.0,20.4291,20.4291,20.3982,20.4105,382000.0
2007-10-19 15:20:00,33.05,33.05,33.01,33.03,362600.0,20.4105,20.4105,20.3858,20.3982,362600.0
2007-10-19 15:25:00,33.03,33.03,33.0,33.0,273500.0,20.3982,20.3982,20.3797,20.3797,273500.0
2007-10-19 15:30:00,33.0,33.07,32.96,33.03,451300.0,20.3797,20.4229,20.355,20.3982,451300.0
2007-10-19 15:35:00,33.03,33.1,32.99,33.1,422700.0,20.3982,20.4414,20.3735,20.4414,422700.0
2007-10-19 15:40:00,33.09,33.1,32.96,32.98,409600.0,20.4353,20.4414,20.355,20.3673,409600.0
2007-10-19 15:45:00,32.99,33.0,32.89,32.89,603300.0,20.3735,20.3797,20.3117,20.3117,603300.0
2007-10-19 15:50:00,32.9,33.01,32.87,32.97,701000.0,20.3179,20.3858,20.2994,20.3611,701000.0
2007-10-19 15:55:00,32.98,32.99,32.86,32.86,874500.0,20.3673,20.3735,20.2932,20.2932,874500.0
2007-10-22 09:30:00,32.73,32.85,32.66,32.7,453400.0,20.2129,20.287,20.1697,20.1944,453400.0
2007-10-22 09:35:00,32.71,33.06,32.71,33.01,332000.0,20.2006,20.4167,20.2006,20.3858,332000.0
2007-10-22 09:40:00,33.01,33.28,33.0,33.13,313500.0,20.3858,20.5526,20.3797,20.46,313500.0
2007-10-22 09:45:00,33.12,33.21,33.09,33.18,396600.0,20.4538,20.5094,20.4353,20.4908,396600.0
2007-10-22 09:50:00,33.19,33.2,33.07,33.11,388100.0,20.497,20.5032,20.4229,20.4476,388100.0
2007-10-22 09:55:00,33.12,33.3,33.1,33.25,624000.0,20.4538,20.5649,20.4414,20.5341,624000.0
2007-10-22 10:00:00,33.25,33.27,33.14,33.15,307900.0,20.5341,20.5464,20.4661,20.4723,307900.0
2007-10-22 10:05:00,33.14,33.21,33.11,33.17,193800.0,20.4661,20.5094,20.4476,20.4847,193800.0
2007-10-22 10:10:00,33.16,33.32,32.96,33.29,396100.0,20.4785,20.5773,20.355,20.5588,396100.0
2007-10-22 10:15:00,33.29,33.32,32.86,33.19,475200.0,20.5588,20.5773,20.2932,20.497,475200.0
2007-10-22 10:20:00,33.2,33.22,33.15,33.18,171200.0,20.5032,20.5155,20.4723,20.4908,171200.0
2007-10-22 10:25:00,33.19,33.21,33.13,33.14,318100.0,20.497,20.5094,20.46,20.4661,318100.0
2007-10-22 10:30:00,33.15,33.27,33.1,33.25,393800.0,20.4723,20.5464,20.4414,20.5341,393800.0
2007-10-22 10:35:00,33.24,33.26,33.18,33.22,167700.0,20.5279,20.5402,20.4908,20.5155,167700.0
2007-10-22 10:40:00,33.22,33.29,33.19,33.27,161600.0,20.5155,20.5588,20.497,20.5464,161600.0
2007-10-22 10:45:00,33.27,33.27,33.19,33.25,381800.0,20.5464,20.5464,20.497,20.5341,381800.0
2007-10-22 10:50:00,33.25,33.27,33.23,33.24,359800.0,20.5341,20.5464,20.5217,20.5279,359800.0
2007-10-22 10:55:00,33.24,33.3,33.24,33.29,346000.0,20.5279,20.5649,20.5279,20.5588,346000.0
2007-10-22 11:00:00,33.3,33.31,33.26,33.3,183100.0,20.5649,20.5711,20.5402,20.5649,183100.0
2007-10-22 11:05:00,33.3,33.39,33.3,33.39,381900.0,20.5649,20.6205,20.5649,20.6205,381900.0
2007-10-22 11:10:00,33.39,33.45,33.38,33.44,355200.0,20.6205,20.6576,20.6143,20.6514,355200.0
2007-10-22 11:15:00,33.44,33.44,33.3,33.33,350400.0,20.6514,20.6514,20.5649,20.5835,350400.0
2007-10-22 11:20:00,33.33,33.43,33.33,33.41,341300.0,20.5835,20.6452,20.5835,20.6329,341300.0
2007-10-22 11:25:00,33.42,33.52,33.4,33.52,468000.0,20.639,20.7008,20.6267,20.7008,468000.0
2007-10-22 11:30:00,33.51,33.58,33.49,33.57,283700.0,20.6946,20.7379,20.6823,20.7317,283700.0
2007-10-22 11:35:00,33.58,33.6,33.5,33.51,267500.0,20.7379,20.7502,20.6885,20.6946,267500.0
2007-10-22 11:40:00,33.52,33.52,33.5,33.5,199100.0,20.7008,20.7008,20.6885,20.6885,199100.0
2007-10-22 11:45:00,33.5,33.65,33.5,33.61,335900.0,20.6885,20.7811,20.6885,20.7564,335900.0
2007-10-22 11:50:00,33.61,33.65,33.55,33.58,198200.0,20.7564,20.7811,20.7193,20.7379,198200.0
2007-10-22 11:55:00,33.58,33.66,33.58,33.61,155000.0,20.7379,20.7873,20.7379,20.7564,155000.0
2007-10-22 12:00:00,33.62,33.62,33.51,33.54,118900.0,20.7626,20.7626,20.6946,20.7132,118900.0
2007-10-22 12:05:00,33.54,33.54,33.5,33.5,121300.0,20.7132,20.7132,20.6885,20.6885,121300.0
2007-10-22 12:10:00,33.51,33.52,33.5,33.5,292500.0,20.6946,20.7008,20.6885,20.6885,292500.0
2007-10-22 12:15:00,33.5,33.58,33.5,33.5,169100.0,20.6885,20.7379,20.6885,20.6885,169100.0
2007-10-22 12:20:00,33.5,33.56,33.5,33.54,176500.0,20.6885,20.7255,20.6885,20.7132,176500.0
2007-10-22 12:25:00,33.55,33.61,33.53,33.57,116800.0,20.7193,20.7564,20.707,20.7317,116800.0
2007-10-22 12:30:00,33.58,33.59,33.55,33.56,108900.0,20.7379,20.744,20.7193,20.7255,108900.0
2007-10-22 12:35:00,33.56,33.57,33.5,33.51,91600.0,20.7255,20.7317,20.6885,20.6946,91600.0
2007-10-22 12:40:00,33.51,33.53,33.5,33.51,87500.0,20.6946,20.707,20.6885,20.6946,87500.0
2007-10-22 12:45:00,33.52,33.56,33.51,33.52,155000.0,20.7008,20.7255,20.6946,20.7008,155000.0
2007-10-22 12:50:00,33.52,33.56,33.5,33.55,240300.0,20.7008,20.7255,20.6885,20.7193,240300.0
2007-10-22 12:55:00,33.55,33.6,33.55,33.58,336600.0,20.7193,20.7502,20.7193,20.7379,336600.0
2007-10-22 13:00:00,33.58,33.71,33.57,33.67,222500.0,20.7379,20.8181,20.7317,20.7934,222500.0
2007-10-22 13:05:00,33.68,33.71,33.6,33.67,97200.0,20.7996,20.8181,20.7502,20.7934,97200.0
2007-10-22 13:10:00,33.67,33.69,33.59,33.61,367000.0,20.7934,20.8058,20.744,20.7564,367000.0
2007-10-22 13:15:00,33.62,33.79,33.62,33.78,309200.0,20.7626,20.8675,20.7626,20.8614,309200.0
2007-10-22 13:20:00,33.78,33.79,33.7,33.71,119700.0,20.8614,20.8675,20.812,20.8181,119700.0
2007-10-22 13:25:00,33.71,33.81,33.7,33.79,166100.0,20.8181,20.8799,20.812,20.8675,166100.0
2007-10-22 13:30:00,33.8,33.87,33.8,33.86,222100.0,20.8737,20.917,20.8737,20.9108,222100.0
2007-10-22 13:35:00,33.86,33.86,33.8,33.85,179900.0,20.9108,20.9108,20.8737,20.9046,179900.0
2007-10-22 13:40:00,33.85,33.88,33.84,33.85,147500.0,20.9046,20.9231,20.8984,20.9046,147500.0
2007-10-22 13:45:00,33.85,33.9,33.84,33.9,195100.0,20.9046,20.9355,20.8984,20.9355,195100.0
2007-10-22 13:50:00,33.9,33.92,33.82,33.84,221800.0,20.9355,20.9478,20.8861,20.8984,221800.0
2007-10-22 13:55:00,33.85,33.87,33.8,33.82,231600.0,20.9046,20.917,20.8737,20.8861,231600.0
2007-10-22 14:00:00,33.83,33.85,33.79,33.85,344400.0,20.8922,20.9046,20.8675,20.9046,344400.0
2007-10-22 14:05:00,33.85,33.87,33.81,33.81,155100.0,20.9046,20.917,20.8799,20.8799,155100.0
2007-10-22 14:10:00,33.81,33.83,33.75,33.76,206900.0,20.8799,20.8922,20.8428,20.849,206900.0
2007-10-22 14:15:00,33.76,33.84,33.71,33.79,378900.0,20.849,20.8984,20.8181,20.8675,378900.0
2007-10-22 14:20:00,33.79,33.82,33.76,33.78,201800.0,20.8675,20.8861,20.849,20.8614,201800.0
2007-10-22 14:25:00,33.78,33.86,33.78,33.81,286800.0,20.8614,20.9108,20.8614,20.8799,286800.0
2007-10-22 14:30:00,33.81,33.86,33.78,33.82,191900.0,20.8799,20.9108,20.8614,20.8861,191900.0
2007-10-22 14:35:00,33.82,33.83,33.75,33.79,378000.0,20.8861,20.8922,20.8428,20.8675,378000.0
2007-10-22 14:40:00,33.8,33.88,33.75,33.86,298500.0,20.8737,20.9231,20.8428,20.9108,298500.0
2007-10-22 14:45:00,33.85,33.85,33.8,33.84,281200.0,20.9046,20.9046,20.8737,20.8984,281200.0
2007-10-22 14:50:00,33.84,33.85,33.75,33.77,188200.0,20.8984,20.9046,20.8428,20.8552,188200.0
2007-10-22 14:55:00,33.76,33.78,33.7,33.75,254700.0,20.849,20.8614,20.812,20.8428,254700.0
2007-10-22 15:00:00,33.75,33.8,33.66,33.72,323500.0,20.8428,20.8737,20.7873,20.8243,323500.0
2007-10-22 15:05:00,33.71,33.8,33.71,33.73,404400.0,20.8181,20.8737,20.8181,20.8305,404400.0
2007-10-22 15:10:00,33.73,33.76,33.66,33.72,290100.0,20.8305,20.849,20.7873,20.8243,290100.0
2007-10-22 15:15:00,33.72,33.79,33.71,33.76,304500.0,20.8243,20.8675,20.8181,20.849,304500.0
2007-10-22 15:20:00,33.76,33.78,33.7,33.73,257700.0,20.849,20.8614,20.812,20.8305,257700.0
2007-10-22 15:25:00,33.73,33.8,33.7,33.79,377300.0,20.8305,20.8737,20.812,20.8675,377300.0
2007-10-22 15:30:00,33.8,33.85,33.77,33.82,205500.0,20.8737,20.9046,20.8552,20.8861,205500.0
2007-10-22 15:35:00,33.81,33.84,33.76,33.76,273000.0,20.8799,20.8984,20.849,20.849,273000.0
2007-10-22 15:40:00,33.76,33.83,33.7,33.8,617600.0,20.849,20.8922,20.812,20.8737,617600.0
2007-10-22 15:45:00,33.8,33.82,33.77,33.79,417700.0,20.8737,20.8861,20.8552,20.8675,417700.0
2007-10-22 15:50:00,33.79,33.84,33.76,33.8,664900.0,20.8675,20.8984,20.849,20.8737,664900.0
2007-10-22 15:55:00,33.81,33.83,33.76,33.83,654500.0,20.8799,20.8922,20.849,20.8922,654500.0
2007-10-23 09:30:00,34.1,34.17,33.9,34.11,336500.0,21.059,21.1022,20.9355,21.0652,336500.0
2007-10-23 09:35:00,34.11,34.13,34.04,34.1,260600.0,21.0652,21.0775,21.0219,21.059,260600.0
2007-10-23 09:40:00,34.09,34.16,34.01,34.02,215600.0,21.0528,21.096,21.0034,21.0096,215600.0
2007-10-23 09:45:00,34.01,34.02,33.74,33.77,325200.0,21.0034,21.0096,20.8367,20.8552,325200.0
2007-10-23 09:50:00,33.77,33.81,33.64,33.79,266000.0,20.8552,20.8799,20.7749,20.8675,266000.0
2007-10-23 09:55:00,33.78,33.81,33.69,33.8,321000.0,20.8614,20.8799,20.8058,20.8737,321000.0
2007-10-23 10:00:00,33.8,33.82,33.75,33.79,208400.0,20.8737,20.8861,20.8428,20.8675,208400.0
2007-10-23 10:05:00,33.78,33.86,33.77,33.8,261600.0,20.8614,20.9108,20.8552,20.8737,261600.0
2007-10-23 10:10:00,33.8,33.82,33.75,33.77,242800.0,20.8737,20.8861,20.8428,20.8552,242800.0
2007-10-23 10:15:00,33.76,33.8,33.75,33.79,201500.0,20.849,20.8737,20.8428,20.8675,201500.0
2007-10-23 10:20:00,33.79,33.8,33.74,33.78,176000.0,20.8675,20.8737,20.8367,20.8614,176000.0
2007-10-23 10:25:00,33.78,33.92,33.75,33.86,158700.0,20.8614,20.9478,20.8428,20.9108,158700.0
2007-10-23 10:30:00,33.86,33.93,33.84,33.91,80400.0,20.9108,20.954,20.8984,20.9417,80400.0
2007-10-23 10:35:00,33.91,33.91,33.81,33.83,88900.0,20.9417,20.9417,20.8799,20.8922,88900.0
2007-10-23 10:40:00,33.83,33.87,33.78,33.81,140200.0,20.8922,20.917,20.8614,20.8799,140200.0
2007-10-23 10:45:00,33.81,33.81,33.77,33.79,171400.0,20.8799,20.8799,20.8552,20.8675,171400.0
2007-10-23 10:50:00,33.78,33.78,33.76,33.77,93500.0,20.8614,20.8614,20.849,20.8552,93500.0
2007-10-23 10:55:00,33.77,33.78,33.75,33.75,128600.0,20.8552,20.8614,20.8428,20.8428,128600.0
2007-10-23 11:00:00,33.75,33.79,33.72,33.75,184500.0,20.8428,20.8675,20.8243,20.8428,184500.0
2007-10-23 11:05:00,33.75,33.77,33.65,33.72,169000.0,20.8428,20.8552,20.7811,20.8243,169000.0
2007-10-23 11:10:00,33.73,33.77,33.66,33.68,176900.0,20.8305,20.8552,20.7873,20.7996,176900.0
2007-10-23 11:15:00,33.69,33.79,33.69,33.73,164400.0,20.8058,20.8675,20.8058,20.8305,164400.0
2007-10-23 11:20:00,33.73,33.76,33.64,33.67,324500.0,20.8305,20.849,20.7749,20.7934,324500.0
2007-10-23 11:25:00,33.66,33.74,33.62,33.73,136100.0,20.7873,20.8367,20.7626,20.8305,136100.0
2007-10-23 11:30:00,33.74,33.75,33.64,33.69,114600.0,20.8367,20.8428,20.7749,20.8058,114600.0
2007-10-23 11:35:00,33.69,33.74,33.68,33.71,63600.0,20.8058,20.8367,20.7996,20.8181,63600.0
2007-10-23 11:40:00,33.7,33.73,33.66,33.73,74500.0,20.812,20.8305,20.7873,20.8305,74500.0
2007-10-23 11:45:00,33.73,33.82,33.73,33.74,81100.0,20.8305,20.8861,20.8305,20.8367,81100.0
2007-10-23 11:50:00,33.73,33.78,33.72,33.74,63700.0,20.8305,20.8614,20.8243,20.8367,63700.0
2007-10-23 11:55:00,33.74,33.74,33.66,33.67,165900.0,20.8367,20.8367,20.7873,20.7934,165900.0
2007-10-23 12:00:00,33.68,33.71,33.66,33.71,160500.0,20.7996,20.8181,20.7873,20.8181,160500.0
2007-10-23 12:05:00,33.7,33.75,33.65,33.65,233900.0,20.812,20.8428,20.7811,20.7811,233900.0
2007-10-23 12:10:00,33.65,33.69,33.65,33.65,53900.0,20.7811,20.8058,20.7811,20.7811,53900.0
2007-10-23 12:15:00,33.65,33.7,33.64,33.67,117800.0,20.7811,20.812,20.7749,20.7934,117800.0
2007-10-23 12:20:00,33.67,33.7,33.66,33.66,56600.0,20.7934,20.812,20.7873,20.7873,56600.0
2007-10-23 12:25:00,33.66,33.67,33.64,33.64,129400.0,20.7873,20.7934,20.7749,20.7749,129400.0
2007-10-23 12:30:00,33.65,33.67,33.64,33.65,109000.0,20.7811,20.7934,20.7749,20.7811,109000.0
2007-10-23 12:35:00,33.64,33.65,33.62,33.64,115000.0,20.7749,20.7811,20.7626,20.7749,115000.0
2007-10-23 12:40:00,33.64,33.67,33.62,33.65,92900.0,20.7749,20.7934,20.7626,20.7811,92900.0
2007-10-23 12:45:00,33.66,33.66,33.64,33.65,38400.0,20.7873,20.7873,20.7749,20.7811,38400.0
2007-10-23 12:50:00,33.65,33.66,33.64,33.65,50300.0,20.7811,20.7873,20.7749,20.7811,50300.0
2007-10-23 12:55:00,33.65,33.66,33.64,33.65,50500.0,20.7811,20.7873,20.7749,20.7811,50500.0
2007-10-23 13:00:00,33.65,33.66,33.62,33.64,316900.0,20.7811,20.7873,20.7626,20.7749,316900.0
2007-10-23 13:05:00,33.64,33.65,33.52,33.61,350400.0,20.7749,20.7811,20.7008,20.7564,350400.0
2007-10-23 13:10:00,33.6,33.62,33.58,33.62,106300.0,20.7502,20.7626,20.7379,20.7626,106300.0
2007-10-23 13:15:00,33.61,33.68,33.6,33.65,126700.0,20.7564,20.7996,20.7502,20.7811,126700.0
2007-10-23 13:20:00,33.65,33.75,33.61,33.62,97500.0,20.7811,20.8428,20.7564,20.7626,97500.0
2007-10-23 13:25:00,33.62,33.63,33.6,33.61,93900.0,20.7626,20.7687,20.7502,20.7564,93900.0
2007-10-23 13:30:00,33.61,33.69,33.57,33.68,183500.0,20.7564,20.8058,20.7317,20.7996,183500.0
2007-10-23 13:35:00,33.69,33.7,33.65,33.65,88600.0,20.8058,20.812,20.7811,20.7811,88600.0
2007-10-23 13:40:00,33.64,33.65,33.6,33.64,101600.0,20.7749,20.7811,20.7502,20.7749,101600.0
2007-10-23 13:45:00,33.65,33.66,33.6,33.61,80100.0,20.7811,20.7873,20.7502,20.7564,80100.0
2007-10-23 13:50:00,33.6,33.64,33.6,33.61,87100.0,20.7502,20.7749,20.7502,20.7564,87100.0
2007-10-23 13:55:00,33.6,33.67,33.6,33.63,70200.0,20.7502,20.7934,20.7502,20.7687,70200.0
2007-10-23 14:00:00,33.63,33.69,33.6,33.64,165400.0,20.7687,20.8058,20.7502,20.7749,165400.0
2007-10-23 14:05:00,33.65,33.69,33.61,33.66,163800.0,20.7811,20.8058,20.7564,20.7873,163800.0
2007-10-23 14:10:00,33.66,33.71,33.64,33.64,153100.0,20.7873,20.8181,20.7749,20.7749,153100.0
2007-10-23 14:15:00,33.64,33.7,33.64,33.67,125900.0,20.7749,20.812,20.7749,20.7934,125900.0
2007-10-23 14:20:00,33.67,33.71,33.65,33.7,237000.0,20.7934,20.8181,20.7811,20.812,237000.0
2007-10-23 14:25:00,33.7,33.74,33.65,33.67,219900.0,20.812,20.8367,20.7811,20.7934,219900.0
2007-10-23 14:30:00,33.67,33.73,33.65,33.65,116100.0,20.7934,20.8305,20.7811,20.7811,116100.0
2007-10-23 14:35:00,33.66,33.69,33.63,33.65,120900.0,20.7873,20.8058,20.7687,20.7811,120900.0
2007-10-23 14:40:00,33.66,33.67,33.63,33.67,146000.0,20.7873,20.7934,20.7687,20.7934,146000.0
2007-10-23 14:45:00,33.67,33.68,33.59,33.63,158400.0,20.7934,20.7996,20.744,20.7687,158400.0
2007-10-23 14:50:00,33.63,33.71,33.63,33.67,136700.0,20.7687,20.8181,20.7687,20.7934,136700.0
2007-10-23 14:55:00,33.67,33.67,33.61,33.61,172800.0,20.7934,20.7934,20.7564,20.7564,172800.0
2007-10-23 15:00:00,33.61,33.65,33.6,33.65,110100.0,20.7564,20.7811,20.7502,20.7811,110100.0
2007-10-23 15:05:00,33.64,33.65,33.6,33.61,115200.0,20.7749,20.7811,20.7502,20.7564,115200.0
2007-10-23 15:10:00,33.62,33.62,33.54,33.55,177700.0,20.7626,20.7626,20.7132,20.7193,177700.0
2007-10-23 15:15:00,33.55,33.57,33.53,33.53,182800.0,20.7193,20.7317,20.707,20.707,182800.0
2007-10-23 15:20:00,33.53,33.55,33.5,33.53,138500.0,20.707,20.7193,20.6885,20.707,138500.0
2007-10-23 15:25:00,33.52,33.58,33.5,33.56,155800.0,20.7008,20.7379,20.6885,20.7255,155800.0
2007-10-23 15:30:00,33.57,33.61,33.55,33.57,284400.0,20.7317,20.7564,20.7193,20.7317,284400.0
2007-10-23 15:35:00,33.56,33.58,33.54,33.55,171500.0,20.7255,20.7379,20.7132,20.7193,171500.0
2007-10-23 15:40:00,33.55,33.73,33.54,33.71,291200.0,20.7193,20.8305,20.7132,20.8181,291200.0
2007-10-23 15:45:00,33.71,33.73,33.68,33.71,205400.0,20.8181,20.8305,20.7996,20.8181,205400.0
2007-10-23 15:50:00,33.7,33.78,33.7,33.76,285500.0,20.812,20.8614,20.812,20.849,285500.0
2007-10-23 15:55:00,33.77,33.8,33.74,33.77,433500.0,20.8552,20.8737,20.8367,20.8552,433500.0
2007-10-24 09:30:00,33.51,33.66,33.42,33.55,417500.0,20.6946,20.7873,20.639,20.7193,417500.0
2007-10-24 09:35:00,33.55,33.56,33.4,33.45,368400.0,20.7193,20.7255,20.6267,20.6576,368400.0
2007-10-24 09:40:00,33.44,33.66,33.44,33.54,378400.0,20.6514,20.7873,20.6514,20.7132,378400.0
2007-10-24 09:45:00,33.54,33.56,33.42,33.42,458600.0,20.7132,20.7255,20.639,20.639,458600.0
2007-10-24 09:50:00,33.42,33.46,33.4,33.41,438200.0,20.639,20.6637,20.6267,20.6329,438200.0
2007-10-24 09:55:00,33.4,33.41,33.37,33.38,504900.0,20.6267,20.6329,20.6082,20.6143,504900.0
2007-10-24 10:00:00,33.39,33.43,33.38,33.41,674500.0,20.6205,20.6452,20.6143,20.6329,674500.0
2007-10-24 10:05:00,33.41,33.45,33.35,33.35,371200.0,20.6329,20.6576,20.5958,20.5958,371200.0
2007-10-24 10:10:00,33.35,33.35,33.26,33.3,477700.0,20.5958,20.5958,20.5402,20.5649,477700.0
2007-10-24 10:15:00,33.29,33.32,33.25,33.26,304800.0,20.5588,20.5773,20.5341,20.5402,304800.0
2007-10-24 10:20:00,33.26,33.3,33.25,33.29,304700.0,20.5402,20.5649,20.5341,20.5588,304700.0
2007-10-24 10:25:00,33.3,33.33,33.27,33.28,252600.0,20.5649,20.5835,20.5464,20.5526,252600.0
2007-10-24 10:30:00,33.28,33.28,33.21,33.24,358600.0,20.5526,20.5526,20.5094,20.5279,358600.0
2007-10-24 10:35:00,33.23,33.26,33.2,33.22,194300.0,20.5217,20.5402,20.5032,20.5155,194300.0
2007-10-24 10:40:00,33.21,33.22,33.2,33.2,359300.0,20.5094,20.5155,20.5032,20.5032,359300.0
2007-10-24 10:45:00,33.2,33.2,33.1,33.1,599500.0,20.5032,20.5032,20.4414,20.4414,599500.0
2007-10-24 10:50:00,33.1,33.1,33.0,33.0,835900.0,20.4414,20.4414,20.3797,20.3797,835900.0
2007-10-24 10:55:00,33.01,33.08,33.0,33.07,496500.0,20.3858,20.4291,20.3797,20.4229,496500.0
2007-10-24 11:00:00,33.06,33.07,33.05,33.07,328100.0,20.4167,20.4229,20.4105,20.4229,328100.0
2007-10-24 11:05:00,33.06,33.07,33.05,33.05,348700.0,20.4167,20.4229,20.4105,20.4105,348700.0
2007-10-24 11:10:00,33.05,33.06,33.0,33.06,703300.0,20.4105,20.4167,20.3797,20.4167,703300.0
2007-10-24 11:15:00,33.06,33.07,32.97,32.98,835300.0,20.4167,20.4229,20.3611,20.3673,835300.0
2007-10-24 11:20:00,32.98,32.99,32.87,32.99,493800.0,20.3673,20.3735,20.2994,20.3735,493800.0
2007-10-24 11:25:00,32.99,33.11,32.97,33.05,262300.0,20.3735,20.4476,20.3611,20.4105,262300.0
2007-10-24 11:30:00,33.05,33.06,33.0,33.01,242600.0,20.4105,20.4167,20.3797,20.3858,242600.0
2007-10-24 11:35:00,33.0,33.07,33.0,33.06,251200.0,20.3797,20.4229,20.3797,20.4167,251200.0
2007-10-24 11:40:00,33.07,33.11,33.05,33.09,212100.0,20.4229,20.4476,20.4105,20.4353,212100.0
2007-10-24 11:45:00,33.08,33.08,33.05,33.08,243300.0,20.4291,20.4291,20.4105,20.4291,243300.0
2007-10-24 11:50:00,33.08,33.25,33.07,33.19,225500.0,20.4291,20.5341,20.4229,20.497,225500.0
2007-10-24 11:55:00,33.2,33.31,33.1,33.14,410200.0,20.5032,20.5711,20.4414,20.4661,410200.0
2007-10-24 12:00:00,33.14,33.15,33.09,33.1,175900.0,20.4661,20.4723,20.4353,20.4414,175900.0
2007-10-24 12:05:00,33.11,33.25,33.09,33.23,227000.0,20.4476,20.5341,20.4353,20.5217,227000.0
2007-10-24 12:10:00,33.23,33.26,33.11,33.11,208700.0,20.5217,20.5402,20.4476,20.4476,208700.0
2007-10-24 12:15:00,33.11,33.21,33.11,33.2,180700.0,20.4476,20.5094,20.4476,20.5032,180700.0
2007-10-24 12:20:00,33.21,33.29,33.2,33.26,228400.0,20.5094,20.5588,20.5032,20.5402,228400.0
2007-10-24 12:25:00,33.26,33.41,33.26,33.39,263700.0,20.5402,20.6329,20.5402,20.6205,263700.0
2007-10-24 12:30:00,33.4,33.44,33.32,33.36,271400.0,20.6267,20.6514,20.5773,20.602,271400.0
2007-10-24 12:35:00,33.37,33.37,33.28,33.36,228200.0,20.6082,20.6082,20.5526,20.602,228200.0
2007-10-24 12:40:00,33.36,33.48,33.34,33.46,231200.0,20.602,20.6761,20.5896,20.6637,231200.0
2007-10-24 12:45:00,33.46,33.49,33.15,33.47,326400.0,20.6637,20.6823,20.4723,20.6699,326400.0
2007-10-24 12:50:00,33.47,33.52,33.39,33.4,358000.0,20.6699,20.7008,20.6205,20.6267,358000.0
2007-10-24 12:55:00,33.4,33.49,33.36,33.49,244000.0,20.6267,20.6823,20.602,20.6823,244000.0
2007-10-24 13:00:00,33.49,33.51,33.38,33.44,310200.0,20.6823,20.6946,20.6143,20.6514,310200.0
2007-10-24 13:05:00,33.43,33.54,33.43,33.48,191500.0,20.6452,20.7132,20.6452,20.6761,191500.0
2007-10-24 13:10:00,33.47,33.55,33.47,33.52,298600.0,20.6699,20.7193,20.6699,20.7008,298600.0
2007-10-24 13:15:00,33.51,33.53,33.42,33.46,236000.0,20.6946,20.707,20.639,20.6637,236000.0
2007-10-24 13:20:00,33.46,33.55,33.43,33.49,268500.0,20.6637,20.7193,20.6452,20.6823,268500.0
2007-10-24 13:25:00,33.5,33.64,33.49,33.61,301700.0,20.6885,20.7749,20.6823,20.7564,301700.0
2007-10-24 13:30:00,33.61,33.65,33.57,33.65,336400.0,20.7564,20.7811,20.7317,20.7811,336400.0
2007-10-24 13:35:00,33.64,33.66,33.61,33.63,320000.0,20.7749,20.7873,20.7564,20.7687,320000.0
2007-10-24 13:40:00,33.63,33.64,33.55,33.56,384000.0,20.7687,20.7749,20.7193,20.7255,384000.0
2007-10-24 13:45:00,33.56,33.61,33.54,33.57,272600.0,20.7255,20.7564,20.7132,20.7317,272600.0
2007-10-24 13:50:00,33.57,33.62,33.56,33.56,205600.0,20.7317,20.7626,20.7255,20.7255,205600.0
2007-10-24 13:55:00,33.56,33.63,33.54,33.62,191400.0,20.7255,20.7687,20.7132,20.7626,191400.0
2007-10-24 14:00:00,33.63,33.64,33.51,33.53,366600.0,20.7687,20.7749,20.6946,20.707,366600.0
2007-10-24 14:05:00,33.53,33.59,33.51,33.51,332600.0,20.707,20.744,20.6946,20.6946,332600.0
2007-10-24 14:10:00,33.5,33.54,33.43,33.44,312800.0,20.6885,20.7132,20.6452,20.6514,312800.0
2007-10-24 14:15:00,33.44,33.51,33.44,33.49,411900.0,20.6514,20.6946,20.6514,20.6823,411900.0
2007-10-24 14:20:00,33.5,33.68,33.49,33.6,390200.0,20.6885,20.7996,20.6823,20.7502,390200.0
2007-10-24 14:25:00,33.6,33.7,33.54,33.68,403800.0,20.7502,20.812,20.7132,20.7996,403800.0
2007-10-24 14:30:00,33.68,33.87,33.65,33.86,468600.0,20.7996,20.917,20.7811,20.9108,468600.0
2007-10-24 14:35:00,33.86,33.87,33.7,33.77,332400.0,20.9108,20.917,20.812,20.8552,332400.0
2007-10-24 14:40:00,33.77,33.79,33.68,33.76,325300.0,20.8552,20.8675,20.7996,20.849,325300.0
2007-10-24 14:45:00,33.76,33.83,33.7,33.81,310600.0,20.849,20.8922,20.812,20.8799,310600.0
2007-10-24 14:50:00,33.82,33.9,33.75,33.83,327700.0,20.8861,20.9355,20.8428,20.8922,327700.0
2007-10-24 14:55:00,33.84,34.0,33.78,33.99,434600.0,20.8984,20.9972,20.8614,20.9911,434600.0
2007-10-24 15:00:00,33.99,34.11,33.96,34.08,640400.0,20.9911,21.0652,20.9725,21.0466,640400.0
2007-10-24 15:05:00,34.08,34.1,33.97,34.05,409300.0,21.0466,21.059,20.9787,21.0281,409300.0
2007-10-24 15:10:00,34.05,34.16,34.0,34.09,467900.0,21.0281,21.096,20.9972,21.0528,467900.0
2007-10-24 15:15:00,34.1,34.13,34.0,34.08,499900.0,21.059,21.0775,20.9972,21.0466,499900.0
2007-10-24 15:20:00,34.07,34.19,34.07,34.15,554600.0,21.0405,21.1146,21.0405,21.0899,554600.0
2007-10-24 15:25:00,34.15,34.31,34.12,34.31,522300.0,21.0899,21.1887,21.0713,21.1887,522300.0
2007-10-24 15:30:00,34.31,34.34,34.16,34.16,468700.0,21.1887,21.2072,21.096,21.096,468700.0
2007-10-24 15:35:00,34.17,34.19,33.97,33.99,484800.0,21.1022,21.1146,20.9787,20.9911,484800.0
2007-10-24 15:40:00,34.0,34.02,33.92,33.93,657000.0,20.9972,21.0096,20.9478,20.954,657000.0
2007-10-24 15:45:00,33.92,33.96,33.88,33.88,523900.0,20.9478,20.9725,20.9231,20.9231,523900.0
2007-10-24 15:50:00,33.88,34.01,33.85,34.01,922700.0,20.9231,21.0034,20.9046,21.0034,922700.0
2007-10-24 15:55:00,34.0,34.12,33.99,34.09,915400.0,20.9972,21.0713,20.9911,21.0528,915400.0
2007-10-25 09:30:00,34.15,34.17,33.82,33.94,391100.0,21.0899,21.1022,20.8861,20.9602,391100.0
2007-10-25 09:35:00,33.94,33.98,33.77,33.84,243100.0,20.9602,20.9849,20.8552,20.8984,243100.0
2007-10-25 09:40:00,33.85,34.01,33.8,33.93,329500.0,20.9046,21.0034,20.8737,20.954,329500.0
2007-10-25 09:45:00,33.93,34.07,33.55,33.99,364500.0,20.954,21.0405,20.7193,20.9911,364500.0
2007-10-25 09:50:00,33.99,34.12,33.55,33.75,6838800.0,20.9911,21.0713,20.7193,20.8428,6838800.0
2007-10-25 09:55:00,33.76,33.85,33.55,33.72,1250200.0,20.849,20.9046,20.7193,20.8243,1250200.0
2007-10-25 10:00:00,33.71,33.86,33.55,33.85,325500.0,20.8181,20.9108,20.7193,20.9046,325500.0
2007-10-25 10:05:00,33.86,34.02,33.55,33.88,408000.0,20.9108,21.0096,20.7193,20.9231,408000.0
2007-10-25 10:10:00,33.88,33.95,33.55,33.95,647000.0,20.9231,20.9664,20.7193,20.9664,647000.0
2007-10-25 10:15:00,33.95,33.96,33.55,33.94,584600.0,20.9664,20.9725,20.7193,20.9602,584600.0
2007-10-25 10:20:00,33.95,33.96,33.93,33.95,256600.0,20.9664,20.9725,20.954,20.9664,256600.0
2007-10-25 10:25:00,33.96,34.04,33.93,34.03,387100.0,20.9725,21.0219,20.954,21.0158,387100.0
2007-10-25 10:30:00,34.03,34.06,33.99,34.03,232200.0,21.0158,21.0343,20.9911,21.0158,232200.0
2007-10-25 10:35:00,34.04,34.06,33.94,33.96,484000.0,21.0219,21.0343,20.9602,20.9725,484000.0
2007-10-25 10:40:00,33.95,33.97,33.55,33.9,273700.0,20.9664,20.9787,20.7193,20.9355,273700.0
2007-10-25 10:45:00,33.91,33.99,33.86,33.95,234000.0,20.9417,20.9911,20.9108,20.9664,234000.0
2007-10-25 10:50:00,33.96,33.99,33.93,33.98,213600.0,20.9725,20.9911,20.954,20.9849,213600.0
2007-10-25 10:55:00,33.98,34.04,33.97,34.0,490200.0,20.9849,21.0219,20.9787,20.9972,490200.0
2007-10-25 11:00:00,34.0,34.02,33.94,33.97,167400.0,20.9972,21.0096,20.9602,20.9787,167400.0
2007-10-25 11:05:00,33.96,33.98,33.91,33.93,118800.0,20.9725,20.9849,20.9417,20.954,118800.0
2007-10-25 11:10:00,33.94,33.94,33.9,33.91,115200.0,20.9602,20.9602,20.9355,20.9417,115200.0
2007-10-25 11:15:00,33.91,33.93,33.88,33.91,197700.0,20.9417,20.954,20.9231,20.9417,197700.0
2007-10-25 11:20:00,33.92,33.95,33.89,33.94,171800.0,20.9478,20.9664,20.9293,20.9602,171800.0
2007-10-25 11:25:00,33.95,33.98,33.93,33.98,117300.0,20.9664,20.9849,20.954,20.9849,117300.0
2007-10-25 11:30:00,33.97,34.02,33.97,34.01,287700.0,20.9787,21.0096,20.9787,21.0034,287700.0
2007-10-25 11:35:00,34.01,34.03,34.0,34.01,284500.0,21.0034,21.0158,20.9972,21.0034,284500.0
2007-10-25 11:40:00,34.0,34.01,33.95,33.97,150200.0,20.9972,21.0034,20.9664,20.9787,150200.0
2007-10-25 11:45:00,33.97,34.01,33.97,34.0,162000.0,20.9787,21.0034,20.9787,20.9972,162000.0
2007-10-25 11:50:00,34.01,34.01,33.86,33.92,469400.0,21.0034,21.0034,20.9108,20.9478,469400.0
2007-10-25 11:55:00,33.92,34.0,33.73,33.75,515000.0,20.9478,20.9972,20.8305,20.8428,515000.0
2007-10-25 12:00:00,33.76,33.85,33.73,33.78,291600.0,20.849,20.9046,20.8305,20.8614,291600.0
2007-10-25 12:05:00,33.78,33.87,33.76,33.86,233500.0,20.8614,20.917,20.849,20.9108,233500.0
2007-10-25 12:10:00,33.85,33.86,33.72,33.74,233300.0,20.9046,20.9108,20.8243,20.8367,233300.0
2007-10-25 12:15:00,33.75,33.78,33.65,33.69,174300.0,20.8428,20.8614,20.7811,20.8058,174300.0
2007-10-25 12:20:00,33.69,33.71,33.61,33.63,416800.0,20.8058,20.8181,20.7564,20.7687,416800.0
2007-10-25 12:25:00,33.64,33.83,33.62,33.78,336600.0,20.7749,20.8922,20.7626,20.8614,336600.0
2007-10-25 12:30:00,33.79,33.8,33.66,33.67,160300.0,20.8675,20.8737,20.7873,20.7934,160300.0
2007-10-25 12:35:00,33.67,33.7,33.65,33.67,236400.0,20.7934,20.812,20.7811,20.7934,236400.0
2007-10-25 12:40:00,33.66,33.69,33.63,33.66,86700.0,20.7873,20.8058,20.7687,20.7873,86700.0
2007-10-25 12:45:00,33.67,33.68,33.6,33.62,250000.0,20.7934,20.7996,20.7502,20.7626,250000.0
2007-10-25 12:50:00,33.61,33.64,33.59,33.64,130600.0,20.7564,20.7749,20.744,20.7749,130600.0
2007-10-25 12:55:00,33.64,33.65,33.61,33.62,133400.0,20.7749,20.7811,20.7564,20.7626,133400.0
2007-10-25 13:00:00,33.61,33.68,33.6,33.64,135600.0,20.7564,20.7996,20.7502,20.7749,135600.0
2007-10-25 13:05:00,33.63,33.67,33.52,33.52,231600.0,20.7687,20.7934,20.7008,20.7008,231600.0
2007-10-25 13:10:00,33.52,33.58,33.5,33.55,197000.0,20.7008,20.7379,20.6885,20.7193,197000.0
2007-10-25 13:15:00,33.54,33.63,33.49,33.5,301500.0,20.7132,20.7687,20.6823,20.6885,301500.0
2007-10-25 13:20:00,33.51,33.54,33.36,33.45,461100.0,20.6946,20.7132,20.602,20.6576,461100.0
2007-10-25 13:25:00,33.45,33.56,33.45,33.5,230500.0,20.6576,20.7255,20.6576,20.6885,230500.0
2007-10-25 13:30:00,33.5,33.56,33.49,33.53,229900.0,20.6885,20.7255,20.6823,20.707,229900.0
2007-10-25 13:35:00,33.53,33.57,33.49,33.5,561100.0,20.707,20.7317,20.6823,20.6885,561100.0
2007-10-25 13:40:00,33.51,33.54,33.44,33.51,245400.0,20.6946,20.7132,20.6514,20.6946,245400.0
2007-10-25 13:45:00,33.51,33.59,33.46,33.58,332800.0,20.6946,20.744,20.6637,20.7379,332800.0
2007-10-25 13:50:00,33.57,33.59,33.53,33.56,209800.0,20.7317,20.744,20.707,20.7255,209800.0
2007-10-25 13:55:00,33.56,33.57,33.45,33.5,225500.0,20.7255,20.7317,20.6576,20.6885,225500.0
2007-10-25 14:00:00,33.5,33.53,33.41,33.45,342800.0,20.6885,20.707,20.6329,20.6576,342800.0
2007-10-25 14:05:00,33.46,33.51,33.44,33.47,292600.0,20.6637,20.6946,20.6514,20.6699,292600.0
2007-10-25 14:10:00,33.47,33.6,33.47,33.56,303500.0,20.6699,20.7502,20.6699,20.7255,303500.0
2007-10-25 14:15:00,33.56,33.58,33.51,33.51,111800.0,20.7255,20.7379,20.6946,20.6946,111800.0
2007-10-25 14:20:00,33.52,33.59,33.48,33.59,242700.0,20.7008,20.744,20.6761,20.744,242700.0
2007-10-25 14:25:00,33.59,33.7,33.59,33.66,238000.0,20.744,20.812,20.744,20.7873,238000.0
2007-10-25 14:30:00,33.66,33.7,33.5,33.65,184000.0,20.7873,20.812,20.6885,20.7811,184000.0
2007-10-25 14:35:00,33.65,33.68,33.61,33.66,405900.0,20.7811,20.7996,20.7564,20.7873,405900.0
2007-10-25 14:40:00,33.65,33.76,33.57,33.57,187500.0,20.7811,20.849,20.7317,20.7317,187500.0
2007-10-25 14:45:00,33.57,33.66,33.56,33.6,139500.0,20.7317,20.7873,20.7255,20.7502,139500.0
2007-10-25 14:50:00,33.6,33.76,33.59,33.69,138800.0,20.7502,20.849,20.744,20.8058,138800.0
2007-10-25 14:55:00,33.68,33.76,33.61,33.75,509800.0,20.7996,20.849,20.7564,20.8428,509800.0
2007-10-25 15:00:00,33.75,33.82,33.72,33.78,385400.0,20.8428,20.8861,20.8243,20.8614,385400.0
2007-10-25 15:05:00,33.77,33.84,33.69,33.76,274500.0,20.8552,20.8984,20.8058,20.849,274500.0
2007-10-25 15:10:00,33.77,33.83,33.73,33.74,153600.0,20.8552,20.8922,20.8305,20.8367,153600.0
2007-10-25 15:15:00,33.74,33.86,33.74,33.85,235900.0,20.8367,20.9108,20.8367,20.9046,235900.0
2007-10-25 15:20:00,33.85,33.86,33.74,33.79,214900.0,20.9046,20.9108,20.8367,20.8675,214900.0
2007-10-25 15:25:00,33.79,33.87,33.77,33.84,224300.0,20.8675,20.917,20.8552,20.8984,224300.0
2007-10-25 15:30:00,33.85,33.88,33.75,33.76,258400.0,20.9046,20.9231,20.8428,20.849,258400.0
2007-10-25 15:35:00,33.75,33.79,33.73,33.78,256900.0,20.8428,20.8675,20.8305,20.8614,256900.0
2007-10-25 15:40:00,33.77,33.9,33.77,33.87,473700.0,20.8552,20.9355,20.8552,20.917,473700.0
2007-10-25 15:45:00,33.88,33.88,33.78,33.78,413100.0,20.9231,20.9231,20.8614,20.8614,413100.0
2007-10-25 15:50:00,33.78,33.89,33.78,33.89,516300.0,20.8614,20.9293,20.8614,20.9293,516300.0
2007-10-25 15:55:00,33.88,33.89,33.8,33.81,602100.0,20.9231,20.9293,20.8737,20.8799,602100.0
2007-10-26 09:30:00,34.49,34.5,34.06,34.19,663600.0,21.2998,21.306,21.0343,21.1146,663600.0
2007-10-26 09:35:00,34.21,34.25,34.12,34.2,352400.0,21.1269,21.1516,21.0713,21.1207,352400.0
2007-10-26 09:40:00,34.19,34.21,34.0,34.02,271500.0,21.1146,21.1269,20.9972,21.0096,271500.0
2007-10-26 09:45:00,34.02,34.04,33.77,33.8,253800.0,21.0096,21.0219,20.8552,20.8737,253800.0
2007-10-26 09:50:00,33.8,34.0,33.79,33.93,246900.0,20.8737,20.9972,20.8675,20.954,246900.0
2007-10-26 09:55:00,33.93,34.08,33.9,34.08,365500.0,20.954,21.0466,20.9355,21.0466,365500.0
2007-10-26 10:00:00,34.08,34.09,34.0,34.09,205300.0,21.0466,21.0528,20.9972,21.0528,205300.0
2007-10-26 10:05:00,34.09,34.13,34.06,34.12,274400.0,21.0528,21.0775,21.0343,21.0713,274400.0
2007-10-26 10:10:00,34.12,34.22,34.08,34.18,244100.0,21.0713,21.1331,21.0466,21.1084,244100.0
2007-10-26 10:15:00,34.18,34.31,34.18,34.26,319600.0,21.1084,21.1887,21.1084,21.1578,319600.0
2007-10-26 10:20:00,34.27,34.27,34.08,34.22,361500.0,21.164,21.164,21.0466,21.1331,361500.0
2007-10-26 10:25:00,34.21,34.27,34.1,34.13,206700.0,21.1269,21.164,21.059,21.0775,206700.0
2007-10-26 10:30:00,34.14,34.14,33.98,34.0,159100.0,21.0837,21.0837,20.9849,20.9972,159100.0
2007-10-26 10:35:00,34.01,34.13,34.01,34.04,182500.0,21.0034,21.0775,21.0034,21.0219,182500.0
2007-10-26 10:40:00,34.04,34.05,33.96,34.0,189700.0,21.0219,21.0281,20.9725,20.9972,189700.0
2007-10-26 10:45:00,33.99,34.03,33.97,33.99,233800.0,20.9911,21.0158,20.9787,20.9911,233800.0
2007-10-26 10:50:00,34.0,34.01,33.85,33.85,120800.0,20.9972,21.0034,20.9046,20.9046,120800.0
2007-10-26 10:55:00,33.86,33.97,33.86,33.96,130600.0,20.9108,20.9787,20.9108,20.9725,130600.0
2007-10-26 11:00:00,33.95,34.01,33.91,33.96,255900.0,20.9664,21.0034,20.9417,20.9725,255900.0
2007-10-26 11:05:00,33.95,33.96,33.88,33.92,181600.0,20.9664,20.9725,20.9231,20.9478,181600.0
2007-10-26 11:10:00,33.92,33.99,33.9,33.93,87600.0,20.9478,20.9911,20.9355,20.954,87600.0
2007-10-26 11:15:00,33.93,33.93,33.8,33.84,127600.0,20.954,20.954,20.8737,20.8984,127600.0
2007-10-26 11:20:00,33.83,33.84,33.73,33.81,194200.0,20.8922,20.8984,20.8305,20.8799,194200.0
2007-10-26 11:25:00,33.81,33.92,33.78,33.91,227200.0,20.8799,20.9478,20.8614,20.9417,227200.0
2007-10-26 11:30:00,33.9,33.99,33.9,33.92,148800.0,20.9355,20.9911,20.9355,20.9478,148800.0
2007-10-26 11:35:00,33.93,33.95,33.89,33.9,168700.0,20.954,20.9664,20.9293,20.9355,168700.0
2007-10-26 11:40:00,33.91,33.92,33.82,33.83,185100.0,20.9417,20.9478,20.8861,20.8922,185100.0
2007-10-26 11:45:00,33.83,33.87,33.83,33.86,88700.0,20.8922,20.917,20.8922,20.9108,88700.0
2007-10-26 11:50:00,33.86,33.88,33.85,33.85,73600.0,20.9108,20.9231,20.9046,20.9046,73600.0
2007-10-26 11:55:00,33.85,33.88,33.75,33.77,99600.0,20.9046,20.9231,20.8428,20.8552,99600.0
2007-10-26 12:00:00,33.77,33.79,33.71,33.75,116500.0,20.8552,20.8675,20.8181,20.8428,116500.0
2007-10-26 12:05:00,33.75,33.76,33.7,33.71,76800.0,20.8428,20.849,20.812,20.8181,76800.0
2007-10-26 12:10:00,33.71,33.82,33.7,33.82,157000.0,20.8181,20.8861,20.812,20.8861,157000.0
2007-10-26 12:15:00,33.82,33.84,33.75,33.81,147300.0,20.8861,20.8984,20.8428,20.8799,147300.0
2007-10-26 12:20:00,33.81,33.84,33.78,33.84,78400.0,20.8799,20.8984,20.8614,20.8984,78400.0
2007-10-26 12:25:00,33.84,33.86,33.79,33.85,167100.0,20.8984,20.9108,20.8675,20.9046,167100.0
2007-10-26 12:30:00,33.84,33.97,33.83,33.96,145200.0,20.8984,20.9787,20.8922,20.9725,145200.0
2007-10-26 12:35:00,33.95,34.13,33.95,34.11,272900.0,20.9664,21.0775,20.9664,21.0652,272900.0
2007-10-26 12:40:00,34.1,34.17,34.04,34.05,230300.0,21.059,21.1022,21.0219,21.0281,230300.0
2007-10-26 12:45:00,34.04,34.06,33.99,34.02,92900.0,21.0219,21.0343,20.9911,21.0096,92900.0
2007-10-26 12:50:00,34.02,34.06,34.02,34.06,101600.0,21.0096,21.0343,21.0096,21.0343,101600.0
2007-10-26 12:55:00,34.07,34.13,34.06,34.1,127100.0,21.0405,21.0775,21.0343,21.059,127100.0
2007-10-26 13:00:00,34.1,34.11,34.07,34.07,156600.0,21.059,21.0652,21.0405,21.0405,156600.0
2007-10-26 13:05:00,34.07,34.11,34.05,34.1,162300.0,21.0405,21.0652,21.0281,21.059,162300.0
2007-10-26 13:10:00,34.1,34.17,34.08,34.17,95100.0,21.059,21.1022,21.0466,21.1022,95100.0
2007-10-26 13:15:00,34.17,34.26,34.17,34.26,193600.0,21.1022,21.1578,21.1022,21.1578,193600.0
2007-10-26 13:20:00,34.26,34.3,34.22,34.26,265500.0,21.1578,21.1825,21.1331,21.1578,265500.0
2007-10-26 13:25:00,34.26,34.28,34.18,34.22,173600.0,21.1578,21.1702,21.1084,21.1331,173600.0
2007-10-26 13:30:00,34.22,34.22,34.16,34.2,131200.0,21.1331,21.1331,21.096,21.1207,131200.0
2007-10-26 13:35:00,34.2,34.21,34.08,34.12,155400.0,21.1207,21.1269,21.0466,21.0713,155400.0
2007-10-26 13:40:00,34.12,34.13,34.07,34.1,83900.0,21.0713,21.0775,21.0405,21.059,83900.0
2007-10-26 13:45:00,34.1,34.17,34.1,34.16,94400.0,21.059,21.1022,21.059,21.096,94400.0
2007-10-26 13:50:00,34.16,34.17,34.11,34.14,180300.0,21.096,21.1022,21.0652,21.0837,180300.0
2007-10-26 13:55:00,34.14,34.19,34.14,34.15,108200.0,21.0837,21.1146,21.0837,21.0899,108200.0
2007-10-26 14:00:00,34.16,34.28,34.15,34.28,174500.0,21.096,21.1702,21.0899,21.1702,174500.0
2007-10-26 14:05:00,34.28,34.34,34.27,34.34,236500.0,21.1702,21.2072,21.164,21.2072,236500.0
2007-10-26 14:10:00,34.34,34.43,34.33,34.37,349400.0,21.2072,21.2628,21.201,21.2257,349400.0
2007-10-26 14:15:00,34.37,34.48,34.37,34.47,348300.0,21.2257,21.2937,21.2257,21.2875,348300.0
2007-10-26 14:20:00,34.48,34.49,34.37,34.47,307200.0,21.2937,21.2998,21.2257,21.2875,307200.0
2007-10-26 14:25:00,34.48,34.53,34.45,34.47,409800.0,21.2937,21.3245,21.2751,21.2875,409800.0
2007-10-26 14:30:00,34.47,34.52,34.46,34.47,255800.0,21.2875,21.3184,21.2813,21.2875,255800.0
2007-10-26 14:35:00,34.47,34.59,34.47,34.58,343800.0,21.2875,21.3616,21.2875,21.3554,343800.0
2007-10-26 14:40:00,34.58,34.62,34.52,34.58,203200.0,21.3554,21.3801,21.3184,21.3554,203200.0
2007-10-26 14:45:00,34.57,34.6,34.49,34.53,203500.0,21.3492,21.3678,21.2998,21.3245,203500.0
2007-10-26 14:50:00,34.53,34.53,34.46,34.5,118300.0,21.3245,21.3245,21.2813,21.306,118300.0
2007-10-26 14:55:00,34.5,34.53,34.49,34.5,128400.0,21.306,21.3245,21.2998,21.306,128400.0
2007-10-26 15:00:00,34.5,34.58,34.44,34.46,182900.0,21.306,21.3554,21.269,21.2813,182900.0
2007-10-26 15:05:00,34.45,34.48,34.39,34.39,235100.0,21.2751,21.2937,21.2381,21.2381,235100.0
2007-10-26 15:10:00,34.39,34.4,34.33,34.38,221000.0,21.2381,21.2443,21.201,21.2319,221000.0
2007-10-26 15:15:00,34.38,34.46,34.35,34.44,223700.0,21.2319,21.2813,21.2134,21.269,223700.0
2007-10-26 15:20:00,34.44,34.44,34.31,34.36,174100.0,21.269,21.269,21.1887,21.2196,174100.0
2007-10-26 15:25:00,34.37,34.4,34.35,34.38,207700.0,21.2257,21.2443,21.2134,21.2319,207700.0
2007-10-26 15:30:00,34.39,34.52,34.39,34.51,390000.0,21.2381,21.3184,21.2381,21.3122,390000.0
2007-10-26 15:35:00,34.51,34.58,34.49,34.57,451500.0,21.3122,21.3554,21.2998,21.3492,451500.0
2007-10-26 15:40:00,34.57,34.64,34.54,34.6,497200.0,21.3492,21.3925,21.3307,21.3678,497200.0
2007-10-26 15:45:00,34.6,34.6,34.52,34.59,432800.0,21.3678,21.3678,21.3184,21.3616,432800.0
2007-10-26 15:50:00,34.59,34.6,34.54,34.54,458200.0,21.3616,21.3678,21.3307,21.3307,458200.0
2007-10-26 15:55:00,34.55,34.56,34.49,34.55,619300.0,21.3369,21.3431,21.2998,21.3369,619300.0
2007-10-29 09:30:00,34.7,34.78,34.65,34.74,4300.0,21.4295,21.4789,21.3987,21.4542,4300.0
2007-10-29 09:35:00,34.74,34.76,34.65,34.68,446200.0,21.4542,21.4666,21.3987,21.4172,446200.0
2007-10-29 09:40:00,34.68,34.72,34.65,34.72,170900.0,21.4172,21.4419,21.3987,21.4419,170900.0
2007-10-29 09:45:00,34.72,34.73,34.68,34.69,116100.0,21.4419,21.4481,21.4172,21.4234,116100.0
2007-10-29 09:50:00,34.69,34.75,34.68,34.71,255800.0,21.4234,21.4604,21.4172,21.4357,255800.0
2007-10-29 09:55:00,34.71,34.72,34.66,34.67,188700.0,21.4357,21.4419,21.4048,21.411,188700.0
2007-10-29 10:00:00,34.68,34.69,34.55,34.58,259200.0,21.4172,21.4234,21.3369,21.3554,259200.0
2007-10-29 10:05:00,34.59,34.6,34.45,34.47,205000.0,21.3616,21.3678,21.2751,21.2875,205000.0
2007-10-29 10:10:00,34.47,34.47,34.36,34.47,211100.0,21.2875,21.2875,21.2196,21.2875,211100.0
2007-10-29 10:15:00,34.46,34.48,34.4,34.41,236700.0,21.2813,21.2937,21.2443,21.2504,236700.0
2007-10-29 10:20:00,34.4,34.49,34.32,34.45,277200.0,21.2443,21.2998,21.1949,21.2751,277200.0
2007-10-29 10:25:00,34.44,34.5,34.41,34.47,136300.0,21.269,21.306,21.2504,21.2875,136300.0
2007-10-29 10:30:00,34.47,34.48,34.38,34.41,122600.0,21.2875,21.2937,21.2319,21.2504,122600.0
2007-10-29 10:35:00,34.42,34.46,34.37,34.39,194200.0,21.2566,21.2813,21.2257,21.2381,194200.0
2007-10-29 10:40:00,34.4,34.42,34.36,34.42,94000.0,21.2443,21.2566,21.2196,21.2566,94000.0
2007-10-29 10:45:00,34.42,34.53,34.4,34.45,140800.0,21.2566,21.3245,21.2443,21.2751,140800.0
2007-10-29 10:50:00,34.45,34.45,34.33,34.36,70400.0,21.2751,21.2751,21.201,21.2196,70400.0
2007-10-29 10:55:00,34.35,34.4,34.35,34.35,58600.0,21.2134,21.2443,21.2134,21.2134,58600.0
2007-10-29 11:00:00,34.35,34.4,34.27,34.28,141500.0,21.2134,21.2443,21.164,21.1702,141500.0
2007-10-29 11:05:00,34.28,34.38,34.28,34.37,100000.0,21.1702,21.2319,21.1702,21.2257,100000.0
2007-10-29 11:10:00,34.38,34.41,34.36,34.41,122300.0,21.2319,21.2504,21.2196,21.2504,122300.0
2007-10-29 11:15:00,34.41,34.46,34.37,34.37,152000.0,21.2504,21.2813,21.2257,21.2257,152000.0
2007-10-29 11:20:00,34.37,34.4,34.35,34.39,96900.0,21.2257,21.2443,21.2134,21.2381,96900.0
2007-10-29 11:25:00,34.39,34.47,34.39,34.46,84700.0,21.2381,21.2875,21.2381,21.2813,84700.0
2007-10-29 11:30:00,34.46,34.56,34.45,34.55,158800.0,21.2813,21.3431,21.2751,21.3369,158800.0
2007-10-29 11:35:00,34.55,34.56,34.51,34.51,72300.0,21.3369,21.3431,21.3122,21.3122,72300.0
2007-10-29 11:40:00,34.5,34.51,34.43,34.44,80100.0,21.306,21.3122,21.2628,21.269,80100.0
2007-10-29 11:45:00,34.44,34.44,34.38,34.38,64300.0,21.269,21.269,21.2319,21.2319,64300.0
2007-10-29 11:50:00,34.38,34.39,34.34,34.34,98600.0,21.2319,21.2381,21.2072,21.2072,98600.0
2007-10-29 11:55:00,34.35,34.35,34.29,34.32,96000.0,21.2134,21.2134,21.1763,21.1949,96000.0
2007-10-29 12:00:00,34.31,34.38,34.3,34.36,105300.0,21.1887,21.2319,21.1825,21.2196,105300.0
2007-10-29 12:05:00,34.35,34.41,34.33,34.4,91900.0,21.2134,21.2504,21.201,21.2443,91900.0
2007-10-29 12:10:00,34.4,34.41,34.35,34.36,80300.0,21.2443,21.2504,21.2134,21.2196,80300.0
2007-10-29 12:15:00,34.37,34.46,34.36,34.43,74600.0,21.2257,21.2813,21.2196,21.2628,74600.0
2007-10-29 12:20:00,34.43,34.47,34.42,34.44,54600.0,21.2628,21.2875,21.2566,21.269,54600.0
2007-10-29 12:25:00,34.44,34.52,34.43,34.46,118500.0,21.269,21.3184,21.2628,21.2813,118500.0
2007-10-29 12:30:00,34.45,34.45,34.38,34.4,71200.0,21.2751,21.2751,21.2319,21.2443,71200.0
2007-10-29 12:35:00,34.4,34.4,34.33,34.35,115800.0,21.2443,21.2443,21.201,21.2134,115800.0
2007-10-29 12:40:00,34.36,34.37,34.35,34.36,32000.0,21.2196,21.2257,21.2134,21.2196,32000.0
2007-10-29 12:45:00,34.36,34.37,34.35,34.36,66700.0,21.2196,21.2257,21.2134,21.2196,66700.0
2007-10-29 12:50:00,34.36,34.37,34.33,34.35,89300.0,21.2196,21.2257,21.201,21.2134,89300.0
2007-10-29 12:55:00,34.34,34.35,34.31,34.31,59400.0,21.2072,21.2134,21.1887,21.1887,59400.0
2007-10-29 13:00:00,34.31,34.31,34.29,34.31,34300.0,21.1887,21.1887,21.1763,21.1887,34300.0
2007-10-29 13:05:00,34.3,34.34,34.3,34.34,70100.0,21.1825,21.2072,21.1825,21.2072,70100.0
2007-10-29 13:10:00,34.33,34.35,34.31,34.34,57800.0,21.201,21.2134,21.1887,21.2072,57800.0
2007-10-29 13:15:00,34.34,34.36,34.33,34.35,41900.0,21.2072,21.2196,21.201,21.2134,41900.0
2007-10-29 13:20:00,34.35,34.37,34.31,34.34,484900.0,21.2134,21.2257,21.1887,21.2072,484900.0
2007-10-29 13:25:00,34.34,34.34,34.32,34.34,52200.0,21.2072,21.2072,21.1949,21.2072,52200.0
2007-10-29 13:30:00,34.35,34.4,34.34,34.39,86500.0,21.2134,21.2443,21.2072,21.2381,86500.0
2007-10-29 13:35:00,34.39,34.41,34.38,34.41,32400.0,21.2381,21.2504,21.2319,21.2504,32400.0
2007-10-29 13:40:00,34.41,34.41,34.34,34.34,71600.0,21.2504,21.2504,21.2072,21.2072,71600.0
2007-10-29 13:45:00,34.35,34.38,34.35,34.36,54300.0,21.2134,21.2319,21.2134,21.2196,54300.0
2007-10-29 13:50:00,34.37,34.38,34.33,34.35,99700.0,21.2257,21.2319,21.201,21.2134,99700.0
2007-10-29 13:55:00,34.36,34.38,34.35,34.38,52400.0,21.2196,21.2319,21.2134,21.2319,52400.0
2007-10-29 14:00:00,34.37,34.42,34.36,34.41,128200.0,21.2257,21.2566,21.2196,21.2504,128200.0
2007-10-29 14:05:00,34.41,34.42,34.36,34.36,124600.0,21.2504,21.2566,21.2196,21.2196,124600.0
2007-10-29 14:10:00,34.37,34.37,34.25,34.26,144000.0,21.2257,21.2257,21.1516,21.1578,144000.0
2007-10-29 14:15:00,34.27,34.28,34.25,34.27,70000.0,21.164,21.1702,21.1516,21.164,70000.0
2007-10-29 14:20:00,34.28,34.34,34.26,34.32,625500.0,21.1702,21.2072,21.1578,21.1949,625500.0
2007-10-29 14:25:00,34.32,34.33,34.26,34.28,86300.0,21.1949,21.201,21.1578,21.1702,86300.0
2007-10-29 14:30:00,34.28,34.29,34.22,34.22,251800.0,21.1702,21.1763,21.1331,21.1331,251800.0
2007-10-29 14:35:00,34.22,34.24,34.17,34.23,152100.0,21.1331,21.1455,21.1022,21.1393,152100.0
2007-10-29 14:40:00,34.23,34.25,34.21,34.25,79400.0,21.1393,21.1516,21.1269,21.1516,79400.0
2007-10-29 14:45:00,34.24,34.26,34.21,34.23,413600.0,21.1455,21.1578,21.1269,21.1393,413600.0
2007-10-29 14:50:00,34.24,34.26,34.21,34.26,48700.0,21.1455,21.1578,21.1269,21.1578,48700.0
2007-10-29 14:55:00,34.26,34.28,34.25,34.26,692200.0,21.1578,21.1702,21.1516,21.1578,692200.0
2007-10-29 15:00:00,34.26,34.27,34.22,34.25,159300.0,21.1578,21.164,21.1331,21.1516,159300.0
2007-10-29 15:05:00,34.25,34.27,34.24,34.26,56200.0,21.1516,21.164,21.1455,21.1578,56200.0
2007-10-29 15:10:00,34.27,34.28,34.24,34.25,152100.0,21.164,21.1702,21.1455,21.1516,152100.0
2007-10-29 15:15:00,34.25,34.29,34.24,34.27,109800.0,21.1516,21.1763,21.1455,21.164,109800.0
2007-10-29 15:20:00,34.26,34.3,34.25,34.25,119800.0,21.1578,21.1825,21.1516,21.1516,119800.0
2007-10-29 15:25:00,34.26,34.29,34.25,34.28,169300.0,21.1578,21.1763,21.1516,21.1702,169300.0
2007-10-29 15:30:00,34.28,34.29,34.21,34.24,294100.0,21.1702,21.1763,21.1269,21.1455,294100.0
2007-10-29 15:35:00,34.24,34.3,34.23,34.25,270900.0,21.1455,21.1825,21.1393,21.1516,270900.0
2007-10-29 15:40:00,34.26,34.29,34.19,34.21,342100.0,21.1578,21.1763,21.1146,21.1269,342100.0
2007-10-29 15:45:00,34.21,34.21,34.12,34.13,465700.0,21.1269,21.1269,21.0713,21.0775,465700.0
2007-10-29 15:50:00,34.12,34.19,34.1,34.16,677800.0,21.0713,21.1146,21.059,21.096,677800.0
2007-10-29 15:55:00,34.15,34.17,34.09,34.15,717000.0,21.0899,21.1022,21.0528,21.0899,717000.0
2007-10-30 09:30:00,34.01,34.2,33.93,34.14,219300.0,21.0034,21.1207,20.954,21.0837,219300.0
2007-10-30 09:35:00,34.14,34.25,34.14,34.19,111400.0,21.0837,21.1516,21.0837,21.1146,111400.0
2007-10-30 09:40:00,34.18,34.21,34.13,34.2,111300.0,21.1084,21.1269,21.0775,21.1207,111300.0
2007-10-30 09:45:00,34.2,34.2,33.99,34.08,164800.0,21.1207,21.1207,20.9911,21.0466,164800.0
2007-10-30 09:50:00,34.08,34.23,34.07,34.13,90600.0,21.0466,21.1393,21.0405,21.0775,90600.0
2007-10-30 09:55:00,34.14,34.17,34.07,34.09,108300.0,21.0837,21.1022,21.0405,21.0528,108300.0
2007-10-30 10:00:00,34.09,34.16,34.03,34.04,222000.0,21.0528,21.096,21.0158,21.0219,222000.0
2007-10-30 10:05:00,34.04,34.07,34.0,34.06,168400.0,21.0219,21.0405,20.9972,21.0343,168400.0
2007-10-30 10:10:00,34.06,34.08,34.0,34.01,163300.0,21.0343,21.0466,20.9972,21.0034,163300.0
2007-10-30 10:15:00,34.01,34.03,33.9,33.9,377600.0,21.0034,21.0158,20.9355,20.9355,377600.0
2007-10-30 10:20:00,33.9,33.93,33.85,33.91,174700.0,20.9355,20.954,20.9046,20.9417,174700.0
2007-10-30 10:25:00,33.91,33.97,33.89,33.96,113400.0,20.9417,20.9787,20.9293,20.9725,113400.0
2007-10-30 10:30:00,33.96,33.99,33.92,33.96,293600.0,20.9725,20.9911,20.9478,20.9725,293600.0
2007-10-30 10:35:00,33.97,34.02,33.96,34.0,228100.0,20.9787,21.0096,20.9725,20.9972,228100.0
2007-10-30 10:40:00,33.99,34.05,33.96,34.03,187100.0,20.9911,21.0281,20.9725,21.0158,187100.0
2007-10-30 10:45:00,34.03,34.04,33.99,34.02,126000.0,21.0158,21.0219,20.9911,21.0096,126000.0
2007-10-30 10:50:00,34.01,34.04,34.0,34.03,50400.0,21.0034,21.0219,20.9972,21.0158,50400.0
2007-10-30 10:55:00,34.02,34.06,33.99,34.02,82300.0,21.0096,21.0343,20.9911,21.0096,82300.0
2007-10-30 11:00:00,34.02,34.03,33.97,34.03,95500.0,21.0096,21.0158,20.9787,21.0158,95500.0
2007-10-30 11:05:00,34.02,34.04,33.97,34.0,61800.0,21.0096,21.0219,20.9787,20.9972,61800.0
2007-10-30 11:10:00,34.0,34.01,33.95,33.97,97100.0,20.9972,21.0034,20.9664,20.9787,97100.0
2007-10-30 11:15:00,33.96,34.0,33.96,33.97,62800.0,20.9725,20.9972,20.9725,20.9787,62800.0
2007-10-30 11:20:00,33.97,34.03,33.96,34.02,96700.0,20.9787,21.0158,20.9725,21.0096,96700.0
2007-10-30 11:25:00,34.01,34.03,33.99,34.02,232600.0,21.0034,21.0158,20.9911,21.0096,232600.0
2007-10-30 11:30:00,34.01,34.07,33.99,34.0,218800.0,21.0034,21.0405,20.9911,20.9972,218800.0
2007-10-30 11:35:00,34.0,34.02,33.97,34.0,95400.0,20.9972,21.0096,20.9787,20.9972,95400.0
2007-10-30 11:40:00,33.99,34.04,33.99,34.03,109800.0,20.9911,21.0219,20.9911,21.0158,109800.0
2007-10-30 11:45:00,34.02,34.04,34.0,34.03,83700.0,21.0096,21.0219,20.9972,21.0158,83700.0
2007-10-30 11:50:00,34.03,34.04,33.94,34.02,198300.0,21.0158,21.0219,20.9602,21.0096,198300.0
2007-10-30 11:55:00,34.01,34.04,34.0,34.01,104700.0,21.0034,21.0219,20.9972,21.0034,104700.0
2007-10-30 12:00:00,34.01,34.06,34.0,34.05,99000.0,21.0034,21.0343,20.9972,21.0281,99000.0
2007-10-30 12:05:00,34.05,34.06,34.0,34.01,107100.0,21.0281,21.0343,20.9972,21.0034,107100.0
2007-10-30 12:10:00,34.01,34.04,34.0,34.02,51400.0,21.0034,21.0219,20.9972,21.0096,51400.0
2007-10-30 12:15:00,34.02,34.03,34.0,34.02,48700.0,21.0096,21.0158,20.9972,21.0096,48700.0
2007-10-30 12:20:00,34.01,34.02,33.96,34.0,176300.0,21.0034,21.0096,20.9725,20.9972,176300.0
2007-10-30 12:25:00,33.99,34.02,33.99,34.0,85000.0,20.9911,21.0096,20.9911,20.9972,85000.0
2007-10-30 12:30:00,34.0,34.03,33.99,34.03,88200.0,20.9972,21.0158,20.9911,21.0158,88200.0
2007-10-30 12:35:00,34.02,34.03,33.99,34.02,177900.0,21.0096,21.0158,20.9911,21.0096,177900.0
2007-10-30 12:40:00,34.02,34.02,33.98,33.99,130000.0,21.0096,21.0096,20.9849,20.9911,130000.0
2007-10-30 12:45:00,33.99,34.03,33.98,34.01,128900.0,20.9911,21.0158,20.9849,21.0034,128900.0
2007-10-30 12:50:00,34.02,34.07,34.01,34.04,123200.0,21.0096,21.0405,21.0034,21.0219,123200.0
2007-10-30 12:55:00,34.04,34.08,34.03,34.05,177600.0,21.0219,21.0466,21.0158,21.0281,177600.0
2007-10-30 13:00:00,34.06,34.07,34.05,34.06,68900.0,21.0343,21.0405,21.0281,21.0343,68900.0
2007-10-30 13:05:00,34.06,34.07,34.0,34.07,362000.0,21.0343,21.0405,20.9972,21.0405,362000.0
2007-10-30 13:10:00,34.06,34.07,34.0,34.03,159700.0,21.0343,21.0405,20.9972,21.0158,159700.0
2007-10-30 13:15:00,34.04,34.1,34.03,34.06,191500.0,21.0219,21.059,21.0158,21.0343,191500.0
2007-10-30 13:20:00,34.07,34.09,34.06,34.07,84900.0,21.0405,21.0528,21.0343,21.0405,84900.0
2007-10-30 13:25:00,34.06,34.07,34.03,34.07,61100.0,21.0343,21.0405,21.0158,21.0405,61100.0
2007-10-30 13:30:00,34.07,34.08,34.02,34.03,137100.0,21.0405,21.0466,21.0096,21.0158,137100.0
2007-10-30 13:35:00,34.02,34.03,33.98,34.01,174400.0,21.0096,21.0158,20.9849,21.0034,174400.0
2007-10-30 13:40:00,34.02,34.04,34.0,34.02,98300.0,21.0096,21.0219,20.9972,21.0096,98300.0
2007-10-30 13:45:00,34.02,34.05,34.01,34.03,134700.0,21.0096,21.0281,21.0034,21.0158,134700.0
2007-10-30 13:50:00,34.03,34.06,34.03,34.05,89500.0,21.0158,21.0343,21.0158,21.0281,89500.0
2007-10-30 13:55:00,34.05,34.05,34.02,34.03,206800.0,21.0281,21.0281,21.0096,21.0158,206800.0
2007-10-30 14:00:00,34.03,34.05,34.01,34.04,91900.0,21.0158,21.0281,21.0034,21.0219,91900.0
2007-10-30 14:05:00,34.03,34.04,34.01,34.04,159600.0,21.0158,21.0219,21.0034,21.0219,159600.0
2007-10-30 14:10:00,34.04,34.08,34.02,34.08,161400.0,21.0219,21.0466,21.0096,21.0466,161400.0
2007-10-30 14:15:00,34.08,34.15,34.06,34.09,227800.0,21.0466,21.0899,21.0343,21.0528,227800.0
2007-10-30 14:20:00,34.09,34.11,34.03,34.03,149000.0,21.0528,21.0652,21.0158,21.0158,149000.0
2007-10-30 14:25:00,34.03,34.07,34.02,34.05,164800.0,21.0158,21.0405,21.0096,21.0281,164800.0
2007-10-30 14:30:00,34.05,34.06,34.02,34.03,89500.0,21.0281,21.0343,21.0096,21.0158,89500.0
2007-10-30 14:35:00,34.03,34.1,34.03,34.08,204900.0,21.0158,21.059,21.0158,21.0466,204900.0
2007-10-30 14:40:00,34.08,34.08,34.05,34.07,88800.0,21.0466,21.0466,21.0281,21.0405,88800.0
2007-10-30 14:45:00,34.07,34.11,34.06,34.08,88500.0,21.0405,21.0652,21.0343,21.0466,88500.0
2007-10-30 14:50:00,34.08,34.1,34.06,34.08,90200.0,21.0466,21.059,21.0343,21.0466,90200.0
2007-10-30 14:55:00,34.08,34.09,34.06,34.06,84300.0,21.0466,21.0528,21.0343,21.0343,84300.0
2007-10-30 15:00:00,34.07,34.07,34.04,34.04,97900.0,21.0405,21.0405,21.0219,21.0219,97900.0
2007-10-30 15:05:00,34.05,34.07,34.04,34.07,74100.0,21.0281,21.0405,21.0219,21.0405,74100.0
2007-10-30 15:10:00,34.07,34.09,34.06,34.08,120500.0,21.0405,21.0528,21.0343,21.0466,120500.0
2007-10-30 15:15:00,34.08,34.08,34.05,34.06,111400.0,21.0466,21.0466,21.0281,21.0343,111400.0
2007-10-30 15:20:00,34.06,34.07,34.02,34.05,204100.0,21.0343,21.0405,21.0096,21.0281,204100.0
2007-10-30 15:25:00,34.04,34.08,33.99,33.99,183800.0,21.0219,21.0466,20.9911,20.9911,183800.0
2007-10-30 15:30:00,33.99,34.04,33.99,34.0,140100.0,20.9911,21.0219,20.9911,20.9972,140100.0
2007-10-30 15:35:00,34.0,34.02,34.0,34.02,152800.0,20.9972,21.0096,20.9972,21.0096,152800.0
2007-10-30 15:40:00,34.02,34.02,33.95,34.02,447300.0,21.0096,21.0096,20.9664,21.0096,447300.0
2007-10-30 15:45:00,34.01,34.03,34.0,34.03,281600.0,21.0034,21.0158,20.9972,21.0158,281600.0
2007-10-30 15:50:00,34.03,34.06,34.02,34.04,295900.0,21.0158,21.0343,21.0096,21.0219,295900.0
2007-10-30 15:55:00,34.04,34.05,33.95,33.99,480700.0,21.0219,21.0281,20.9664,20.9911,480700.0
2007-10-31 09:30:00,34.48,34.52,34.25,34.29,216600.0,21.2937,21.3184,21.1516,21.1763,216600.0
2007-10-31 09:35:00,34.29,34.35,34.26,34.33,182000.0,21.1763,21.2134,21.1578,21.201,182000.0
2007-10-31 09:40:00,34.33,34.36,34.27,34.28,214600.0,21.201,21.2196,21.164,21.1702,214600.0
2007-10-31 09:45:00,34.29,34.33,34.28,34.29,188600.0,21.1763,21.201,21.1702,21.1763,188600.0
2007-10-31 09:50:00,34.3,34.33,34.16,34.19,265800.0,21.1825,21.201,21.096,21.1146,265800.0
2007-10-31 09:55:00,34.18,34.23,34.18,34.23,148500.0,21.1084,21.1393,21.1084,21.1393,148500.0
2007-10-31 10:00:00,34.23,34.26,34.22,34.25,287300.0,21.1393,21.1578,21.1331,21.1516,287300.0
2007-10-31 10:05:00,34.24,34.26,34.16,34.16,145400.0,21.1455,21.1578,21.096,21.096,145400.0
2007-10-31 10:10:00,34.16,34.17,34.07,34.11,296000.0,21.096,21.1022,21.0405,21.0652,296000.0
2007-10-31 10:15:00,34.11,34.14,34.08,34.12,130900.0,21.0652,21.0837,21.0466,21.0713,130900.0
2007-10-31 10:20:00,34.12,34.12,34.03,34.09,209100.0,21.0713,21.0713,21.0158,21.0528,209100.0
2007-10-31 10:25:00,34.08,34.13,34.07,34.09,158500.0,21.0466,21.0775,21.0405,21.0528,158500.0
2007-10-31 10:30:00,34.08,34.08,34.0,34.06,175500.0,21.0466,21.0466,20.9972,21.0343,175500.0
2007-10-31 10:35:00,34.06,34.13,34.05,34.12,247200.0,21.0343,21.0775,21.0281,21.0713,247200.0
2007-10-31 10:40:00,34.12,34.15,34.1,34.15,113800.0,21.0713,21.0899,21.059,21.0899,113800.0
2007-10-31 10:45:00,34.15,34.15,34.11,34.12,128400.0,21.0899,21.0899,21.0652,21.0713,128400.0
2007-10-31 10:50:00,34.11,34.12,33.9,33.9,857500.0,21.0652,21.0713,20.9355,20.9355,857500.0
2007-10-31 10:55:00,33.9,33.93,33.85,33.9,438000.0,20.9355,20.954,20.9046,20.9355,438000.0
2007-10-31 11:00:00,33.9,33.91,33.88,33.89,307700.0,20.9355,20.9417,20.9231,20.9293,307700.0
2007-10-31 11:05:00,33.89,33.89,33.79,33.8,244300.0,20.9293,20.9293,20.8675,20.8737,244300.0
2007-10-31 11:10:00,33.8,33.8,33.75,33.75,162400.0,20.8737,20.8737,20.8428,20.8428,162400.0
2007-10-31 11:15:00,33.75,33.82,33.75,33.8,276900.0,20.8428,20.8861,20.8428,20.8737,276900.0
2007-10-31 11:20:00,33.8,33.82,33.79,33.81,223300.0,20.8737,20.8861,20.8675,20.8799,223300.0
2007-10-31 11:25:00,33.82,33.87,33.81,33.86,105500.0,20.8861,20.917,20.8799,20.9108,105500.0
2007-10-31 11:30:00,33.87,33.94,33.87,33.92,160000.0,20.917,20.9602,20.917,20.9478,160000.0
2007-10-31 11:35:00,33.92,34.0,33.92,33.99,123000.0,20.9478,20.9972,20.9478,20.9911,123000.0
2007-10-31 11:40:00,33.99,34.01,33.96,33.97,244000.0,20.9911,21.0034,20.9725,20.9787,244000.0
2007-10-31 11:45:00,33.96,34.02,33.96,34.0,153200.0,20.9725,21.0096,20.9725,20.9972,153200.0
2007-10-31 11:50:00,34.01,34.04,34.0,34.01,168600.0,21.0034,21.0219,20.9972,21.0034,168600.0
2007-10-31 11:55:00,34.01,34.02,33.99,34.0,82000.0,21.0034,21.0096,20.9911,20.9972,82000.0
2007-10-31 12:00:00,34.0,34.03,33.99,34.03,164700.0,20.9972,21.0158,20.9911,21.0158,164700.0
2007-10-31 12:05:00,34.02,34.05,34.0,34.0,121600.0,21.0096,21.0281,20.9972,20.9972,121600.0
2007-10-31 12:10:00,34.0,34.03,34.0,34.03,115900.0,20.9972,21.0158,20.9972,21.0158,115900.0
2007-10-31 12:15:00,34.03,34.03,33.98,33.99,94600.0,21.0158,21.0158,20.9849,20.9911,94600.0
2007-10-31 12:20:00,33.99,34.04,33.97,34.0,126400.0,20.9911,21.0219,20.9787,20.9972,126400.0
2007-10-31 12:25:00,34.0,34.0,33.97,33.98,110300.0,20.9972,20.9972,20.9787,20.9849,110300.0
2007-10-31 12:30:00,33.98,34.0,33.98,34.0,124400.0,20.9849,20.9972,20.9849,20.9972,124400.0
2007-10-31 12:35:00,34.0,34.05,33.99,34.05,99900.0,20.9972,21.0281,20.9911,21.0281,99900.0
2007-10-31 12:40:00,34.05,34.05,34.0,34.01,113800.0,21.0281,21.0281,20.9972,21.0034,113800.0
2007-10-31 12:45:00,34.01,34.03,34.01,34.03,30100.0,21.0034,21.0158,21.0034,21.0158,30100.0
2007-10-31 12:50:00,34.03,34.03,34.02,34.03,56700.0,21.0158,21.0158,21.0096,21.0158,56700.0
2007-10-31 12:55:00,34.02,34.08,34.02,34.08,60000.0,21.0096,21.0466,21.0096,21.0466,60000.0
2007-10-31 13:00:00,34.07,34.08,34.0,34.02,138700.0,21.0405,21.0466,20.9972,21.0096,138700.0
2007-10-31 13:05:00,34.02,34.06,34.02,34.04,66100.0,21.0096,21.0343,21.0096,21.0219,66100.0
2007-10-31 13:10:00,34.03,34.04,34.02,34.03,55800.0,21.0158,21.0219,21.0096,21.0158,55800.0
2007-10-31 13:15:00,34.03,34.03,34.0,34.01,280700.0,21.0158,21.0158,20.9972,21.0034,280700.0
2007-10-31 13:20:00,34.0,34.05,33.99,34.04,295500.0,20.9972,21.0281,20.9911,21.0219,295500.0
2007-10-31 13:25:00,34.04,34.05,34.02,34.02,55200.0,21.0219,21.0281,21.0096,21.0096,55200.0
2007-10-31 13:30:00,34.02,34.07,34.01,34.06,74700.0,21.0096,21.0405,21.0034,21.0343,74700.0
2007-10-31 13:35:00,34.06,34.07,34.03,34.04,75800.0,21.0343,21.0405,21.0158,21.0219,75800.0
2007-10-31 13:40:00,34.03,34.08,34.02,34.08,151800.0,21.0158,21.0466,21.0096,21.0466,151800.0
2007-10-31 13:45:00,34.08,34.09,34.05,34.05,58600.0,21.0466,21.0528,21.0281,21.0281,58600.0
2007-10-31 13:50:00,34.05,34.06,34.02,34.02,172300.0,21.0281,21.0343,21.0096,21.0096,172300.0
2007-10-31 13:55:00,34.02,34.07,34.01,34.06,119100.0,21.0096,21.0405,21.0034,21.0343,119100.0
2007-10-31 14:00:00,34.06,34.11,34.03,34.11,170700.0,21.0343,21.0652,21.0158,21.0652,170700.0
2007-10-31 14:05:00,34.1,34.11,33.99,34.04,391800.0,21.059,21.0652,20.9911,21.0219,391800.0
2007-10-31 14:10:00,34.04,34.08,33.9,33.93,237600.0,21.0219,21.0466,20.9355,20.954,237600.0
2007-10-31 14:15:00,33.94,34.08,33.5,33.6,1102000.0,20.9602,21.0466,20.6885,20.7502,1102000.0
2007-10-31 14:20:00,33.6,33.75,33.4,33.43,1080700.0,20.7502,20.8428,20.6267,20.6452,1080700.0
2007-10-31 14:25:00,33.43,33.55,33.4,33.46,699300.0,20.6452,20.7193,20.6267,20.6637,699300.0
2007-10-31 14:30:00,33.46,33.71,33.42,33.54,337500.0,20.6637,20.8181,20.639,20.7132,337500.0
2007-10-31 14:35:00,33.53,33.54,33.43,33.43,360500.0,20.707,20.7132,20.6452,20.6452,360500.0
2007-10-31 14:40:00,33.43,33.67,33.43,33.67,380400.0,20.6452,20.7934,20.6452,20.7934,380400.0
2007-10-31 14:45:00,33.66,33.77,33.59,33.7,388300.0,20.7873,20.8552,20.744,20.812,388300.0
2007-10-31 14:50:00,33.7,34.0,33.5,34.0,355400.0,20.812,20.9972,20.6885,20.9972,355400.0
2007-10-31 14:55:00,34.0,34.21,33.57,34.11,423000.0,20.9972,21.1269,20.7317,21.0652,423000.0
2007-10-31 15:00:00,34.11,34.12,33.62,33.93,415100.0,21.0652,21.0713,20.7626,20.954,415100.0
2007-10-31 15:05:00,33.93,33.96,33.78,33.9,209700.0,20.954,20.9725,20.8614,20.9355,209700.0
2007-10-31 15:10:00,33.9,33.96,33.88,33.88,220400.0,20.9355,20.9725,20.9231,20.9231,220400.0
2007-10-31 15:15:00,33.89,33.98,33.76,33.78,240000.0,20.9293,20.9849,20.849,20.8614,240000.0
2007-10-31 15:20:00,33.78,34.14,33.7,33.75,264000.0,20.8614,21.0837,20.812,20.8428,264000.0
2007-10-31 15:25:00,33.75,33.9,33.72,33.82,240800.0,20.8428,20.9355,20.8243,20.8861,240800.0
2007-10-31 15:30:00,33.81,33.84,33.75,33.82,320900.0,20.8799,20.8984,20.8428,20.8861,320900.0
2007-10-31 15:35:00,33.83,33.85,33.79,33.79,308500.0,20.8922,20.9046,20.8675,20.8675,308500.0
2007-10-31 15:40:00,33.8,33.93,33.79,33.92,301800.0,20.8737,20.954,20.8675,20.9478,301800.0
2007-10-31 15:45:00,33.92,33.96,33.89,33.9,338400.0,20.9478,20.9725,20.9293,20.9355,338400.0
2007-10-31 15:50:00,33.91,34.06,33.89,34.06,383600.0,20.9417,21.0343,20.9293,21.0343,383600.0
2007-10-31 15:55:00,34.06,34.12,34.02,34.03,768800.0,21.0343,21.0713,21.0096,21.0158,768800.0
2007-11-01 09:30:00,33.18,33.4,32.51,32.55,824900.0,20.4908,20.6267,20.0771,20.1018,824900.0
2007-11-01 09:35:00,32.55,32.7,32.1,32.58,1316200.0,20.1018,20.1944,19.8239,20.1203,1316200.0
2007-11-01 09:40:00,32.57,32.85,32.57,32.79,417100.0,20.1141,20.287,20.1141,20.25,417100.0
2007-11-01 09:45:00,32.8,32.98,32.72,32.87,471200.0,20.2562,20.3673,20.2068,20.2994,471200.0
2007-11-01 09:50:00,32.86,33.1,32.79,33.01,480700.0,20.2932,20.4414,20.25,20.3858,480700.0
2007-11-01 09:55:00,33.01,33.13,32.98,33.12,310200.0,20.3858,20.46,20.3673,20.4538,310200.0
2007-11-01 10:00:00,33.11,33.11,32.73,32.74,1573800.0,20.4476,20.4476,20.2129,20.2191,1573800.0
2007-11-01 10:05:00,32.74,32.81,32.69,32.77,632600.0,20.2191,20.2623,20.1882,20.2376,632600.0
2007-11-01 10:10:00,32.77,32.81,32.58,32.78,493700.0,20.2376,20.2623,20.1203,20.2438,493700.0
2007-11-01 10:15:00,32.76,32.85,32.71,32.85,278200.0,20.2315,20.287,20.2006,20.287,278200.0
2007-11-01 10:20:00,32.83,32.96,32.78,32.94,353000.0,20.2747,20.355,20.2438,20.3426,353000.0
2007-11-01 10:25:00,32.94,33.01,32.82,32.83,228700.0,20.3426,20.3858,20.2685,20.2747,228700.0
2007-11-01 10:30:00,32.83,32.87,32.74,32.74,369200.0,20.2747,20.2994,20.2191,20.2191,369200.0
2007-11-01 10:35:00,32.74,32.83,32.71,32.75,868600.0,20.2191,20.2747,20.2006,20.2253,868600.0
2007-11-01 10:40:00,32.75,32.84,32.72,32.81,383200.0,20.2253,20.2809,20.2068,20.2623,383200.0
2007-11-01 10:45:00,32.8,32.82,32.75,32.79,273000.0,20.2562,20.2685,20.2253,20.25,273000.0
2007-11-01 10:50:00,32.8,32.83,32.78,32.79,185300.0,20.2562,20.2747,20.2438,20.25,185300.0
2007-11-01 10:55:00,32.79,32.92,32.78,32.9,241200.0,20.25,20.3303,20.2438,20.3179,241200.0
2007-11-01 11:00:00,32.89,32.92,32.87,32.9,241900.0,20.3117,20.3303,20.2994,20.3179,241900.0
2007-11-01 11:05:00,32.9,32.9,32.76,32.83,301300.0,20.3179,20.3179,20.2315,20.2747,301300.0
2007-11-01 11:10:00,32.83,32.86,32.78,32.8,131200.0,20.2747,20.2932,20.2438,20.2562,131200.0
2007-11-01 11:15:00,32.8,32.84,32.74,32.83,182800.0,20.2562,20.2809,20.2191,20.2747,182800.0
2007-11-01 11:20:00,32.83,32.83,32.75,32.76,113800.0,20.2747,20.2747,20.2253,20.2315,113800.0
2007-11-01 11:25:00,32.75,32.78,32.65,32.75,632600.0,20.2253,20.2438,20.1635,20.2253,632600.0
2007-11-01 11:30:00,32.74,32.74,32.54,32.59,783600.0,20.2191,20.2191,20.0956,20.1265,783600.0
2007-11-01 11:35:00,32.6,32.6,32.53,32.54,357300.0,20.1326,20.1326,20.0894,20.0956,357300.0
2007-11-01 11:40:00,32.54,32.55,32.5,32.53,286000.0,20.0956,20.1018,20.0709,20.0894,286000.0
2007-11-01 11:45:00,32.53,32.55,32.5,32.54,218000.0,20.0894,20.1018,20.0709,20.0956,218000.0
2007-11-01 11:50:00,32.54,32.6,32.52,32.6,356000.0,20.0956,20.1326,20.0832,20.1326,356000.0
2007-11-01 11:55:00,32.6,32.61,32.55,32.57,689800.0,20.1326,20.1388,20.1018,20.1141,689800.0
2007-11-01 12:00:00,32.56,32.64,32.54,32.63,182000.0,20.1079,20.1573,20.0956,20.1512,182000.0
2007-11-01 12:05:00,32.64,32.78,32.63,32.7,340600.0,20.1573,20.2438,20.1512,20.1944,340600.0
2007-11-01 12:10:00,32.71,32.73,32.69,32.71,117700.0,20.2006,20.2129,20.1882,20.2006,117700.0
2007-11-01 12:15:00,32.71,32.8,32.7,32.79,161000.0,20.2006,20.2562,20.1944,20.25,161000.0
2007-11-01 12:20:00,32.79,32.84,32.74,32.82,157300.0,20.25,20.2809,20.2191,20.2685,157300.0
2007-11-01 12:25:00,32.83,32.83,32.66,32.67,242500.0,20.2747,20.2747,20.1697,20.1759,242500.0
2007-11-01 12:30:00,32.67,32.7,32.64,32.68,292000.0,20.1759,20.1944,20.1573,20.182,292000.0
2007-11-01 12:35:00,32.68,32.7,32.64,32.64,166500.0,20.182,20.1944,20.1573,20.1573,166500.0
2007-11-01 12:40:00,32.65,32.68,32.63,32.66,127500.0,20.1635,20.182,20.1512,20.1697,127500.0
2007-11-01 12:45:00,32.66,32.66,32.51,32.6,331600.0,20.1697,20.1697,20.0771,20.1326,331600.0
2007-11-01 12:50:00,32.59,32.69,32.59,32.69,119200.0,20.1265,20.1882,20.1265,20.1882,119200.0
2007-11-01 12:55:00,32.69,32.73,32.66,32.71,124000.0,20.1882,20.2129,20.1697,20.2006,124000.0
2007-11-01 13:00:00,32.7,32.71,32.64,32.65,92500.0,20.1944,20.2006,20.1573,20.1635,92500.0
2007-11-01 13:05:00,32.65,32.77,32.64,32.75,192500.0,20.1635,20.2376,20.1573,20.2253,192500.0
2007-11-01 13:10:00,32.75,32.76,32.73,32.75,160500.0,20.2253,20.2315,20.2129,20.2253,160500.0
2007-11-01 13:15:00,32.75,32.75,32.74,32.74,117200.0,20.2253,20.2253,20.2191,20.2191,117200.0
2007-11-01 13:20:00,32.75,32.76,32.71,32.71,227000.0,20.2253,20.2315,20.2006,20.2006,227000.0
2007-11-01 13:25:00,32.71,32.72,32.67,32.7,221800.0,20.2006,20.2068,20.1759,20.1944,221800.0
2007-11-01 13:30:00,32.7,32.7,32.58,32.59,285200.0,20.1944,20.1944,20.1203,20.1265,285200.0
2007-11-01 13:35:00,32.59,32.63,32.59,32.61,171800.0,20.1265,20.1512,20.1265,20.1388,171800.0
2007-11-01 13:40:00,32.62,32.63,32.51,32.53,283200.0,20.145,20.1512,20.0771,20.0894,283200.0
2007-11-01 13:45:00,32.53,32.54,32.51,32.53,200600.0,20.0894,20.0956,20.0771,20.0894,200600.0
2007-11-01 13:50:00,32.53,32.54,32.5,32.51,293900.0,20.0894,20.0956,20.0709,20.0771,293900.0
2007-11-01 13:55:00,32.51,32.52,32.5,32.51,356200.0,20.0771,20.0832,20.0709,20.0771,356200.0
2007-11-01 14:00:00,32.51,32.54,32.5,32.52,373100.0,20.0771,20.0956,20.0709,20.0832,373100.0
2007-11-01 14:05:00,32.52,32.57,32.5,32.54,217800.0,20.0832,20.1141,20.0709,20.0956,217800.0
2007-11-01 14:10:00,32.53,32.58,32.52,32.54,187000.0,20.0894,20.1203,20.0832,20.0956,187000.0
2007-11-01 14:15:00,32.54,32.55,32.51,32.53,243400.0,20.0956,20.1018,20.0771,20.0894,243400.0
2007-11-01 14:20:00,32.53,32.55,32.5,32.51,228900.0,20.0894,20.1018,20.0709,20.0771,228900.0
2007-11-01 14:25:00,32.51,32.54,32.38,32.4,1147300.0,20.0771,20.0956,19.9968,20.0091,1147300.0
2007-11-01 14:30:00,32.41,32.53,32.4,32.49,802000.0,20.0153,20.0894,20.0091,20.0647,802000.0
2007-11-01 14:35:00,32.48,32.52,32.47,32.47,299900.0,20.0585,20.0832,20.0524,20.0524,299900.0
2007-11-01 14:40:00,32.47,32.51,32.41,32.45,274700.0,20.0524,20.0771,20.0153,20.04,274700.0
2007-11-01 14:45:00,32.45,32.47,32.42,32.44,202300.0,20.04,20.0524,20.0215,20.0338,202300.0
2007-11-01 14:50:00,32.45,32.51,32.42,32.46,219100.0,20.04,20.0771,20.0215,20.0462,219100.0
2007-11-01 14:55:00,32.45,32.46,32.4,32.4,224000.0,20.04,20.0462,20.0091,20.0091,224000.0
2007-11-01 15:00:00,32.4,32.44,32.37,32.42,432700.0,20.0091,20.0338,19.9906,20.0215,432700.0
2007-11-01 15:05:00,32.43,32.54,32.42,32.54,274700.0,20.0277,20.0956,20.0215,20.0956,274700.0
2007-11-01 15:10:00,32.53,32.54,32.45,32.47,329500.0,20.0894,20.0956,20.04,20.0524,329500.0
2007-11-01 15:15:00,32.47,32.51,32.4,32.43,340800.0,20.0524,20.0771,20.0091,20.0277,340800.0
2007-11-01 15:20:00,32.43,32.47,32.38,32.43,515300.0,20.0277,20.0524,19.9968,20.0277,515300.0
2007-11-01 15:25:00,32.43,32.44,32.32,32.33,399500.0,20.0277,20.0338,19.9597,19.9659,399500.0
2007-11-01 15:30:00,32.33,32.34,32.3,32.33,438700.0,19.9659,19.9721,19.9474,19.9659,438700.0
2007-11-01 15:35:00,32.33,32.33,32.27,32.27,484300.0,19.9659,19.9659,19.9288,19.9288,484300.0
2007-11-01 15:40:00,32.28,32.4,32.27,32.38,527900.0,19.935,20.0091,19.9288,19.9968,527900.0
2007-11-01 15:45:00,32.38,32.39,32.22,32.32,726400.0,19.9968,20.003,19.898,19.9597,726400.0
2007-11-01 15:50:00,32.32,32.32,32.19,32.22,868200.0,19.9597,19.9597,19.8794,19.898,868200.0
2007-11-01 15:55:00,32.21,32.23,32.04,32.13,1357200.0,19.8918,19.9041,19.7868,19.8424,1357200.0
2007-11-02 09:30:00,32.35,32.35,32.11,32.23,423300.0,19.9783,19.9783,19.83,19.9041,423300.0
2007-11-02 09:35:00,32.23,32.28,32.03,32.24,759300.0,19.9041,19.935,19.7806,19.9103,759300.0
2007-11-02 09:40:00,32.24,32.6,32.16,32.52,517000.0,19.9103,20.1326,19.8609,20.0832,517000.0
2007-11-02 09:45:00,32.52,32.52,32.14,32.31,972900.0,20.0832,20.0832,19.8486,19.9535,972900.0
2007-11-02 09:50:00,32.3,32.48,32.04,32.34,1144900.0,19.9474,20.0585,19.7868,19.9721,1144900.0
2007-11-02 09:55:00,32.31,32.4,32.25,32.25,612100.0,19.9535,20.0091,19.9165,19.9165,612100.0
2007-11-02 10:00:00,32.26,32.29,32.06,32.11,511700.0,19.9227,19.9412,19.7992,19.83,511700.0
2007-11-02 10:05:00,32.11,32.14,31.87,32.13,1069400.0,19.83,19.8486,19.6818,19.8424,1069400.0
2007-11-02 10:10:00,32.13,32.26,32.07,32.23,584000.0,19.8424,19.9227,19.8053,19.9041,584000.0
2007-11-02 10:15:00,32.23,32.24,32.11,32.18,598800.0,19.9041,19.9103,19.83,19.8733,598800.0
2007-11-02 10:20:00,32.18,32.28,32.11,32.22,618600.0,19.8733,19.935,19.83,19.898,618600.0
2007-11-02 10:25:00,32.22,32.28,32.1,32.14,335600.0,19.898,19.935,19.8239,19.8486,335600.0
2007-11-02 10:30:00,32.14,32.24,32.13,32.2,538000.0,19.8486,19.9103,19.8424,19.8856,538000.0
2007-11-02 10:35:00,32.2,32.28,32.15,32.23,494600.0,19.8856,19.935,19.8547,19.9041,494600.0
2007-11-02 10:40:00,32.23,32.27,32.15,32.17,753800.0,19.9041,19.9288,19.8547,19.8671,753800.0
2007-11-02 10:45:00,32.17,32.24,32.13,32.19,472800.0,19.8671,19.9103,19.8424,19.8794,472800.0
2007-11-02 10:50:00,32.19,32.24,32.17,32.18,378300.0,19.8794,19.9103,19.8671,19.8733,378300.0
2007-11-02 10:55:00,32.18,32.23,32.09,32.14,365600.0,19.8733,19.9041,19.8177,19.8486,365600.0
2007-11-02 11:00:00,32.14,32.22,32.12,32.2,562500.0,19.8486,19.898,19.8362,19.8856,562500.0
2007-11-02 11:05:00,32.2,32.2,32.09,32.12,343900.0,19.8856,19.8856,19.8177,19.8362,343900.0
2007-11-02 11:10:00,32.11,32.16,32.1,32.16,287000.0,19.83,19.8609,19.8239,19.8609,287000.0
2007-11-02 11:15:00,32.15,32.2,32.15,32.17,320100.0,19.8547,19.8856,19.8547,19.8671,320100.0
2007-11-02 11:20:00,32.17,32.17,31.97,32.08,445600.0,19.8671,19.8671,19.7436,19.8115,445600.0
2007-11-02 11:25:00,32.08,32.08,31.95,32.02,368200.0,19.8115,19.8115,19.7312,19.7745,368200.0
2007-11-02 11:30:00,32.01,32.12,32.01,32.07,170400.0,19.7683,19.8362,19.7683,19.8053,170400.0
2007-11-02 11:35:00,32.06,32.09,31.95,32.07,322600.0,19.7992,19.8177,19.7312,19.8053,322600.0
2007-11-02 11:40:00,32.07,32.12,31.97,32.03,470600.0,19.8053,19.8362,19.7436,19.7806,470600.0
2007-11-02 11:45:00,32.03,32.04,31.98,32.03,405200.0,19.7806,19.7868,19.7498,19.7806,405200.0
2007-11-02 11:50:00,32.02,32.19,31.99,32.12,326800.0,19.7745,19.8794,19.7559,19.8362,326800.0
2007-11-02 11:55:00,32.13,32.18,32.05,32.16,231200.0,19.8424,19.8733,19.793,19.8609,231200.0
2007-11-02 12:00:00,32.16,32.2,32.08,32.14,164900.0,19.8609,19.8856,19.8115,19.8486,164900.0
2007-11-02 12:05:00,32.14,32.21,32.07,32.09,230700.0,19.8486,19.8918,19.8053,19.8177,230700.0
2007-11-02 12:10:00,32.09,32.21,32.08,32.1,371600.0,19.8177,19.8918,19.8115,19.8239,371600.0
2007-11-02 12:15:00,32.09,32.14,32.09,32.13,115300.0,19.8177,19.8486,19.8177,19.8424,115300.0
2007-11-02 12:20:00,32.12,32.25,32.11,32.25,249700.0,19.8362,19.9165,19.83,19.9165,249700.0
2007-11-02 12:25:00,32.25,32.25,32.1,32.17,142800.0,19.9165,19.9165,19.8239,19.8671,142800.0
2007-11-02 12:30:00,32.17,32.32,32.16,32.19,209900.0,19.8671,19.9597,19.8609,19.8794,209900.0
2007-11-02 12:35:00,32.2,32.34,32.16,32.32,152200.0,19.8856,19.9721,19.8609,19.9597,152200.0
2007-11-02 12:40:00,32.31,32.41,32.12,32.39,394100.0,19.9535,20.0153,19.8362,20.003,394100.0
2007-11-02 12:45:00,32.38,32.53,32.38,32.47,395500.0,19.9968,20.0894,19.9968,20.0524,395500.0
2007-11-02 12:50:00,32.47,32.54,32.39,32.44,263900.0,20.0524,20.0956,20.003,20.0338,263900.0
2007-11-02 12:55:00,32.45,32.72,32.45,32.69,354000.0,20.04,20.2068,20.04,20.1882,354000.0
2007-11-02 13:00:00,32.69,32.72,32.54,32.54,269000.0,20.1882,20.2068,20.0956,20.0956,269000.0
2007-11-02 13:05:00,32.55,32.56,32.39,32.42,285500.0,20.1018,20.1079,20.003,20.0215,285500.0
2007-11-02 13:10:00,32.42,32.47,32.37,32.44,343100.0,20.0215,20.0524,19.9906,20.0338,343100.0
2007-11-02 13:15:00,32.43,32.46,32.32,32.43,385700.0,20.0277,20.0462,19.9597,20.0277,385700.0
2007-11-02 13:20:00,32.44,32.44,32.29,32.32,263200.0,20.0338,20.0338,19.9412,19.9597,263200.0
2007-11-02 13:25:00,32.32,32.32,32.21,32.29,284700.0,19.9597,19.9597,19.8918,19.9412,284700.0
2007-11-02 13:30:00,32.29,32.36,32.28,32.3,247300.0,19.9412,19.9844,19.935,19.9474,247300.0
2007-11-02 13:35:00,32.3,32.37,32.29,32.36,152000.0,19.9474,19.9906,19.9412,19.9844,152000.0
2007-11-02 13:40:00,32.35,32.42,32.35,32.4,214000.0,19.9783,20.0215,19.9783,20.0091,214000.0
2007-11-02 13:45:00,32.39,32.49,32.39,32.42,156900.0,20.003,20.0647,20.003,20.0215,156900.0
2007-11-02 13:50:00,32.42,32.44,32.35,32.35,326600.0,20.0215,20.0338,19.9783,19.9783,326600.0
2007-11-02 13:55:00,32.35,32.35,32.3,32.33,158200.0,19.9783,19.9783,19.9474,19.9659,158200.0
2007-11-02 14:00:00,32.33,32.36,32.3,32.36,197800.0,19.9659,19.9844,19.9474,19.9844,197800.0
2007-11-02 14:05:00,32.36,32.36,32.26,32.3,241500.0,19.9844,19.9844,19.9227,19.9474,241500.0
2007-11-02 14:10:00,32.3,32.31,32.28,32.3,108200.0,19.9474,19.9535,19.935,19.9474,108200.0
2007-11-02 14:15:00,32.3,32.3,32.24,32.25,393800.0,19.9474,19.9474,19.9103,19.9165,393800.0
2007-11-02 14:20:00,32.26,32.31,32.22,32.28,254600.0,19.9227,19.9535,19.898,19.935,254600.0
2007-11-02 14:25:00,32.28,32.38,32.26,32.35,190200.0,19.935,19.9968,19.9227,19.9783,190200.0
2007-11-02 14:30:00,32.35,32.37,32.3,32.3,173700.0,19.9783,19.9906,19.9474,19.9474,173700.0
2007-11-02 14:35:00,32.3,32.32,32.17,32.19,265600.0,19.9474,19.9597,19.8671,19.8794,265600.0
2007-11-02 14:40:00,32.18,32.24,32.18,32.22,210200.0,19.8733,19.9103,19.8733,19.898,210200.0
2007-11-02 14:45:00,32.22,32.23,32.19,32.19,199200.0,19.898,19.9041,19.8794,19.8794,199200.0
2007-11-02 14:50:00,32.2,32.21,32.11,32.19,404200.0,19.8856,19.8918,19.83,19.8794,404200.0
2007-11-02 14:55:00,32.19,32.25,32.18,32.22,208400.0,19.8794,19.9165,19.8733,19.898,208400.0
2007-11-02 15:00:00,32.21,32.35,32.18,32.2,399100.0,19.8918,19.9783,19.8733,19.8856,399100.0
2007-11-02 15:05:00,32.2,32.23,32.19,32.21,161100.0,19.8856,19.9041,19.8794,19.8918,161100.0
2007-11-02 15:10:00,32.21,32.23,32.07,32.16,452400.0,19.8918,19.9041,19.8053,19.8609,452400.0
2007-11-02 15:15:00,32.15,32.27,32.15,32.25,366700.0,19.8547,19.9288,19.8547,19.9165,366700.0
2007-11-02 15:20:00,32.25,32.29,32.21,32.23,490700.0,19.9165,19.9412,19.8918,19.9041,490700.0
2007-11-02 15:25:00,32.23,32.24,32.18,32.19,266800.0,19.9041,19.9103,19.8733,19.8794,266800.0
2007-11-02 15:30:00,32.19,32.27,32.14,32.25,507900.0,19.8794,19.9288,19.8486,19.9165,507900.0
2007-11-02 15:35:00,32.24,32.26,32.2,32.23,363600.0,19.9103,19.9227,19.8856,19.9041,363600.0
2007-11-02 15:40:00,32.22,32.39,32.19,32.38,481200.0,19.898,20.003,19.8794,19.9968,481200.0
2007-11-02 15:45:00,32.37,32.44,32.32,32.32,624500.0,19.9906,20.0338,19.9597,19.9597,624500.0
2007-11-02 15:50:00,32.32,32.35,32.23,32.35,667600.0,19.9597,19.9783,19.9041,19.9783,667600.0
2007-11-02 15:55:00,32.35,32.47,32.25,32.36,1619400.0,19.9783,20.0524,19.9165,19.9844,1619400.0
2007-11-05 09:30:00,32.0,32.07,31.55,32.02,539300.0,19.7621,19.8053,19.4842,19.7745,539300.0
2007-11-05 09:35:00,32.02,32.13,31.94,32.1,374200.0,19.7745,19.8424,19.725,19.8239,374200.0
2007-11-05 09:40:00,32.1,32.21,32.0,32.01,515800.0,19.8239,19.8918,19.7621,19.7683,515800.0
2007-11-05 09:45:00,32.0,32.12,31.93,32.12,322900.0,19.7621,19.8362,19.7189,19.8362,322900.0
2007-11-05 09:50:00,32.12,32.16,32.05,32.12,350200.0,19.8362,19.8609,19.793,19.8362,350200.0
2007-11-05 09:55:00,32.11,32.36,32.05,32.23,492700.0,19.83,19.9844,19.793,19.9041,492700.0
2007-11-05 10:00:00,32.22,32.43,32.22,32.42,457700.0,19.898,20.0277,19.898,20.0215,457700.0
2007-11-05 10:05:00,32.42,32.42,32.14,32.2,436800.0,20.0215,20.0215,19.8486,19.8856,436800.0
2007-11-05 10:10:00,32.2,32.25,32.13,32.24,412900.0,19.8856,19.9165,19.8424,19.9103,412900.0
2007-11-05 10:15:00,32.24,32.24,32.1,32.13,246700.0,19.9103,19.9103,19.8239,19.8424,246700.0
2007-11-05 10:20:00,32.13,32.23,32.13,32.22,169800.0,19.8424,19.9041,19.8424,19.898,169800.0
2007-11-05 10:25:00,32.22,32.27,32.17,32.2,274400.0,19.898,19.9288,19.8671,19.8856,274400.0
2007-11-05 10:30:00,32.19,32.37,32.19,32.28,299900.0,19.8794,19.9906,19.8794,19.935,299900.0
2007-11-05 10:35:00,32.28,32.42,32.27,32.35,282600.0,19.935,20.0215,19.9288,19.9783,282600.0
2007-11-05 10:40:00,32.35,32.46,32.3,32.4,431700.0,19.9783,20.0462,19.9474,20.0091,431700.0
2007-11-05 10:45:00,32.4,32.44,32.38,32.42,264900.0,20.0091,20.0338,19.9968,20.0215,264900.0
2007-11-05 10:50:00,32.41,32.43,32.36,32.37,276900.0,20.0153,20.0277,19.9844,19.9906,276900.0
2007-11-05 10:55:00,32.37,32.41,32.34,32.37,212000.0,19.9906,20.0153,19.9721,19.9906,212000.0
2007-11-05 11:00:00,32.37,32.39,32.36,32.38,212800.0,19.9906,20.003,19.9844,19.9968,212800.0
2007-11-05 11:05:00,32.38,32.4,32.33,32.38,249600.0,19.9968,20.0091,19.9659,19.9968,249600.0
2007-11-05 11:10:00,32.37,32.38,32.31,32.35,199200.0,19.9906,19.9968,19.9535,19.9783,199200.0
2007-11-05 11:15:00,32.35,32.37,32.3,32.31,197000.0,19.9783,19.9906,19.9474,19.9535,197000.0
2007-11-05 11:20:00,32.31,32.4,32.3,32.34,156700.0,19.9535,20.0091,19.9474,19.9721,156700.0
2007-11-05 11:25:00,32.35,32.36,32.34,32.35,164400.0,19.9783,19.9844,19.9721,19.9783,164400.0
2007-11-05 11:30:00,32.35,32.35,32.29,32.34,199300.0,19.9783,19.9783,19.9412,19.9721,199300.0
2007-11-05 11:35:00,32.33,32.35,32.29,32.33,260200.0,19.9659,19.9783,19.9412,19.9659,260200.0
2007-11-05 11:40:00,32.33,32.4,32.33,32.37,162300.0,19.9659,20.0091,19.9659,19.9906,162300.0
2007-11-05 11:45:00,32.37,32.44,32.37,32.42,165800.0,19.9906,20.0338,19.9906,20.0215,165800.0
2007-11-05 11:50:00,32.42,32.42,32.37,32.37,95800.0,20.0215,20.0215,19.9906,19.9906,95800.0
2007-11-05 11:55:00,32.37,32.38,32.35,32.36,105100.0,19.9906,19.9968,19.9783,19.9844,105100.0
2007-11-05 12:00:00,32.36,32.36,32.32,32.36,211900.0,19.9844,19.9844,19.9597,19.9844,211900.0
2007-11-05 12:05:00,32.36,32.37,32.32,32.34,188900.0,19.9844,19.9906,19.9597,19.9721,188900.0
2007-11-05 12:10:00,32.34,32.34,32.3,32.3,292900.0,19.9721,19.9721,19.9474,19.9474,292900.0
2007-11-05 12:15:00,32.3,32.32,32.25,32.3,105300.0,19.9474,19.9597,19.9165,19.9474,105300.0
2007-11-05 12:20:00,32.3,32.31,32.2,32.2,97400.0,19.9474,19.9535,19.8856,19.8856,97400.0
2007-11-05 12:25:00,32.2,32.25,32.2,32.22,91400.0,19.8856,19.9165,19.8856,19.898,91400.0
2007-11-05 12:30:00,32.23,32.23,32.18,32.22,100300.0,19.9041,19.9041,19.8733,19.898,100300.0
2007-11-05 12:35:00,32.22,32.28,32.19,32.23,183100.0,19.898,19.935,19.8794,19.9041,183100.0
2007-11-05 12:40:00,32.23,32.26,32.2,32.21,191100.0,19.9041,19.9227,19.8856,19.8918,191100.0
2007-11-05 12:45:00,32.22,32.24,32.2,32.22,72900.0,19.898,19.9103,19.8856,19.898,72900.0
2007-11-05 12:50:00,32.23,32.23,32.15,32.21,178400.0,19.9041,19.9041,19.8547,19.8918,178400.0
2007-11-05 12:55:00,32.2,32.22,32.15,32.16,103700.0,19.8856,19.898,19.8547,19.8609,103700.0
2007-11-05 13:00:00,32.16,32.19,32.15,32.15,158900.0,19.8609,19.8794,19.8547,19.8547,158900.0
2007-11-05 13:05:00,32.16,32.16,32.12,32.12,143200.0,19.8609,19.8609,19.8362,19.8362,143200.0
2007-11-05 13:10:00,32.12,32.16,32.11,32.12,183900.0,19.8362,19.8609,19.83,19.8362,183900.0
2007-11-05 13:15:00,32.12,32.15,32.11,32.12,294600.0,19.8362,19.8547,19.83,19.8362,294600.0
2007-11-05 13:20:00,32.12,32.12,32.07,32.09,229200.0,19.8362,19.8362,19.8053,19.8177,229200.0
2007-11-05 13:25:00,32.09,32.1,32.05,32.05,231100.0,19.8177,19.8239,19.793,19.793,231100.0
2007-11-05 13:30:00,32.05,32.09,32.05,32.06,155500.0,19.793,19.8177,19.793,19.7992,155500.0
2007-11-05 13:35:00,32.07,32.09,32.05,32.06,363100.0,19.8053,19.8177,19.793,19.7992,363100.0
2007-11-05 13:40:00,32.06,32.07,31.99,32.0,461200.0,19.7992,19.8053,19.7559,19.7621,461200.0
2007-11-05 13:45:00,32.0,32.0,31.9,31.95,274800.0,19.7621,19.7621,19.7003,19.7312,274800.0
2007-11-05 13:50:00,31.92,31.97,31.89,31.9,270600.0,19.7127,19.7436,19.6942,19.7003,270600.0
2007-11-05 13:55:00,31.9,31.9,31.81,31.84,557100.0,19.7003,19.7003,19.6448,19.6633,557100.0
2007-11-05 14:00:00,31.84,32.0,31.81,31.89,336700.0,19.6633,19.7621,19.6448,19.6942,336700.0
2007-11-05 14:05:00,31.89,31.91,31.84,31.84,256900.0,19.6942,19.7065,19.6633,19.6633,256900.0
2007-11-05 14:10:00,31.84,31.9,31.84,31.89,206900.0,19.6633,19.7003,19.6633,19.6942,206900.0
2007-11-05 14:15:00,31.89,31.96,31.88,31.89,305000.0,19.6942,19.7374,19.688,19.6942,305000.0
2007-11-05 14:20:00,31.88,31.89,31.8,31.83,177800.0,19.688,19.6942,19.6386,19.6571,177800.0
2007-11-05 14:25:00,31.84,31.84,31.74,31.79,421900.0,19.6633,19.6633,19.6015,19.6324,421900.0
2007-11-05 14:30:00,31.79,31.79,31.56,31.57,902000.0,19.6324,19.6324,19.4904,19.4966,902000.0
2007-11-05 14:35:00,31.58,31.64,31.56,31.61,718500.0,19.5027,19.5398,19.4904,19.5213,718500.0
2007-11-05 14:40:00,31.61,31.63,31.54,31.59,580800.0,19.5213,19.5336,19.478,19.5089,580800.0
2007-11-05 14:45:00,31.59,31.64,31.54,31.59,382300.0,19.5089,19.5398,19.478,19.5089,382300.0
2007-11-05 14:50:00,31.59,31.81,31.59,31.81,428600.0,19.5089,19.6448,19.5089,19.6448,428600.0
2007-11-05 14:55:00,31.81,31.82,31.72,31.72,310300.0,19.6448,19.6509,19.5892,19.5892,310300.0
2007-11-05 15:00:00,31.71,31.76,31.67,31.75,278000.0,19.583,19.6139,19.5583,19.6077,278000.0
2007-11-05 15:05:00,31.75,32.09,31.75,31.9,605000.0,19.6077,19.8177,19.6077,19.7003,605000.0
2007-11-05 15:10:00,31.9,31.92,31.84,31.88,402900.0,19.7003,19.7127,19.6633,19.688,402900.0
2007-11-05 15:15:00,31.88,31.9,31.8,31.87,254200.0,19.688,19.7003,19.6386,19.6818,254200.0
2007-11-05 15:20:00,31.88,32.08,31.87,32.07,662000.0,19.688,19.8115,19.6818,19.8053,662000.0
2007-11-05 15:25:00,32.06,32.11,31.98,32.03,558300.0,19.7992,19.83,19.7498,19.7806,558300.0
2007-11-05 15:30:00,32.03,32.06,31.89,31.97,353200.0,19.7806,19.7992,19.6942,19.7436,353200.0
2007-11-05 15:35:00,31.97,32.14,31.92,31.96,366600.0,19.7436,19.8486,19.7127,19.7374,366600.0
2007-11-05 15:40:00,31.96,32.01,31.79,31.81,335900.0,19.7374,19.7683,19.6324,19.6448,335900.0
2007-11-05 15:45:00,31.8,31.98,31.8,31.94,822400.0,19.6386,19.7498,19.6386,19.725,822400.0
2007-11-05 15:50:00,31.94,31.96,31.83,31.85,897000.0,19.725,19.7374,19.6571,19.6695,897000.0
2007-11-05 15:55:00,31.86,31.96,31.83,31.86,1393800.0,19.6756,19.7374,19.6571,19.6756,1393800.0
2007-11-06 09:30:00,32.0,32.35,32.0,32.32,596600.0,19.7621,19.9783,19.7621,19.9597,596600.0
2007-11-06 09:35:00,32.31,32.39,32.3,32.38,415500.0,19.9535,20.003,19.9474,19.9968,415500.0
2007-11-06 09:40:00,32.38,32.43,32.37,32.4,512900.0,19.9968,20.0277,19.9906,20.0091,512900.0
2007-11-06 09:45:00,32.4,32.47,32.3,32.41,595500.0,20.0091,20.0524,19.9474,20.0153,595500.0
2007-11-06 09:50:00,32.42,32.42,32.25,32.25,394500.0,20.0215,20.0215,19.9165,19.9165,394500.0
2007-11-06 09:55:00,32.25,32.3,32.2,32.22,354100.0,19.9165,19.9474,19.8856,19.898,354100.0
2007-11-06 10:00:00,32.22,32.44,32.2,32.44,556900.0,19.898,20.0338,19.8856,20.0338,556900.0
2007-11-06 10:05:00,32.43,32.5,32.37,32.37,452800.0,20.0277,20.0709,19.9906,19.9906,452800.0
2007-11-06 10:10:00,32.37,32.39,32.24,32.25,288300.0,19.9906,20.003,19.9103,19.9165,288300.0
2007-11-06 10:15:00,32.25,32.37,32.24,32.37,205600.0,19.9165,19.9906,19.9103,19.9906,205600.0
2007-11-06 10:20:00,32.36,32.37,32.3,32.34,372900.0,19.9844,19.9906,19.9474,19.9721,372900.0
2007-11-06 10:25:00,32.34,32.38,32.31,32.36,210500.0,19.9721,19.9968,19.9535,19.9844,210500.0
2007-11-06 10:30:00,32.37,32.37,32.21,32.22,193700.0,19.9906,19.9906,19.8918,19.898,193700.0
2007-11-06 10:35:00,32.22,32.25,32.2,32.25,152900.0,19.898,19.9165,19.8856,19.9165,152900.0
2007-11-06 10:40:00,32.25,32.26,32.19,32.26,152000.0,19.9165,19.9227,19.8794,19.9227,152000.0
2007-11-06 10:45:00,32.26,32.27,32.17,32.17,190700.0,19.9227,19.9288,19.8671,19.8671,190700.0
2007-11-06 10:50:00,32.17,32.19,32.01,32.09,555500.0,19.8671,19.8794,19.7683,19.8177,555500.0
2007-11-06 10:55:00,32.09,32.12,32.07,32.09,734500.0,19.8177,19.8362,19.8053,19.8177,734500.0
2007-11-06 11:00:00,32.1,32.11,32.08,32.09,329800.0,19.8239,19.83,19.8115,19.8177,329800.0
2007-11-06 11:05:00,32.09,32.1,32.07,32.1,281000.0,19.8177,19.8239,19.8053,19.8239,281000.0
2007-11-06 11:10:00,32.1,32.1,31.99,32.06,633400.0,19.8239,19.8239,19.7559,19.7992,633400.0
2007-11-06 11:15:00,32.06,32.07,32.01,32.07,253500.0,19.7992,19.8053,19.7683,19.8053,253500.0
2007-11-06 11:20:00,32.07,32.1,32.07,32.1,136800.0,19.8053,19.8239,19.8053,19.8239,136800.0
2007-11-06 11:25:00,32.1,32.1,32.02,32.03,89600.0,19.8239,19.8239,19.7745,19.7806,89600.0
2007-11-06 11:30:00,32.03,32.05,32.0,32.02,130600.0,19.7806,19.793,19.7621,19.7745,130600.0
2007-11-06 11:35:00,32.02,32.08,32.01,32.08,113600.0,19.7745,19.8115,19.7683,19.8115,113600.0
2007-11-06 11:40:00,32.08,32.09,32.03,32.05,100800.0,19.8115,19.8177,19.7806,19.793,100800.0
2007-11-06 11:45:00,32.04,32.07,32.04,32.06,122800.0,19.7868,19.8053,19.7868,19.7992,122800.0
2007-11-06 11:50:00,32.05,32.17,32.04,32.1,364800.0,19.793,19.8671,19.7868,19.8239,364800.0
2007-11-06 11:55:00,32.1,32.13,32.06,32.06,334400.0,19.8239,19.8424,19.7992,19.7992,334400.0
2007-11-06 12:00:00,32.07,32.08,31.95,31.97,251600.0,19.8053,19.8115,19.7312,19.7436,251600.0
2007-11-06 12:05:00,31.97,32.01,31.97,32.01,300300.0,19.7436,19.7683,19.7436,19.7683,300300.0
2007-11-06 12:10:00,32.01,32.04,31.97,32.0,283900.0,19.7683,19.7868,19.7436,19.7621,283900.0
2007-11-06 12:15:00,32.0,32.06,31.98,32.05,403100.0,19.7621,19.7992,19.7498,19.793,403100.0
2007-11-06 12:20:00,32.05,32.25,32.0,32.07,787100.0,19.793,19.9165,19.7621,19.8053,787100.0
2007-11-06 12:25:00,32.07,32.13,32.04,32.06,200700.0,19.8053,19.8424,19.7868,19.7992,200700.0
2007-11-06 12:30:00,32.06,32.1,32.02,32.03,139900.0,19.7992,19.8239,19.7745,19.7806,139900.0
2007-11-06 12:35:00,32.03,32.06,32.0,32.04,144900.0,19.7806,19.7992,19.7621,19.7868,144900.0
2007-11-06 12:40:00,32.05,32.06,32.01,32.03,126400.0,19.793,19.7992,19.7683,19.7806,126400.0
2007-11-06 12:45:00,32.02,32.04,31.98,31.99,217400.0,19.7745,19.7868,19.7498,19.7559,217400.0
2007-11-06 12:50:00,31.98,32.01,31.97,32.01,157600.0,19.7498,19.7683,19.7436,19.7683,157600.0
2007-11-06 12:55:00,32.01,32.08,32.01,32.06,365000.0,19.7683,19.8115,19.7683,19.7992,365000.0
2007-11-06 13:00:00,32.07,32.1,32.04,32.09,462300.0,19.8053,19.8239,19.7868,19.8177,462300.0
2007-11-06 13:05:00,32.08,32.13,32.04,32.09,666000.0,19.8115,19.8424,19.7868,19.8177,666000.0
2007-11-06 13:10:00,32.09,32.11,32.08,32.1,435500.0,19.8177,19.83,19.8115,19.8239,435500.0
2007-11-06 13:15:00,32.1,32.11,32.08,32.09,294700.0,19.8239,19.83,19.8115,19.8177,294700.0
2007-11-06 13:20:00,32.09,32.1,32.07,32.08,197200.0,19.8177,19.8239,19.8053,19.8115,197200.0
2007-11-06 13:25:00,32.08,32.09,32.06,32.08,165400.0,19.8115,19.8177,19.7992,19.8115,165400.0
2007-11-06 13:30:00,32.09,32.1,32.06,32.06,243900.0,19.8177,19.8239,19.7992,19.7992,243900.0
2007-11-06 13:35:00,32.07,32.2,32.06,32.19,393500.0,19.8053,19.8856,19.7992,19.8794,393500.0
2007-11-06 13:40:00,32.19,32.29,32.15,32.2,394800.0,19.8794,19.9412,19.8547,19.8856,394800.0
2007-11-06 13:45:00,32.2,32.23,32.15,32.2,270700.0,19.8856,19.9041,19.8547,19.8856,270700.0
2007-11-06 13:50:00,32.2,32.29,32.2,32.29,336200.0,19.8856,19.9412,19.8856,19.9412,336200.0
2007-11-06 13:55:00,32.29,32.3,32.19,32.21,416200.0,19.9412,19.9474,19.8794,19.8918,416200.0
2007-11-06 14:00:00,32.2,32.25,32.2,32.24,152300.0,19.8856,19.9165,19.8856,19.9103,152300.0
2007-11-06 14:05:00,32.24,32.27,32.2,32.2,286400.0,19.9103,19.9288,19.8856,19.8856,286400.0
2007-11-06 14:10:00,32.2,32.29,32.2,32.28,406800.0,19.8856,19.9412,19.8856,19.935,406800.0
2007-11-06 14:15:00,32.28,32.29,32.21,32.24,222100.0,19.935,19.9412,19.8918,19.9103,222100.0
2007-11-06 14:20:00,32.24,32.25,32.18,32.24,238400.0,19.9103,19.9165,19.8733,19.9103,238400.0
2007-11-06 14:25:00,32.23,32.24,32.2,32.22,99700.0,19.9041,19.9103,19.8856,19.898,99700.0
2007-11-06 14:30:00,32.22,32.33,32.19,32.33,242000.0,19.898,19.9659,19.8794,19.9659,242000.0
2007-11-06 14:35:00,32.33,32.38,32.27,32.3,416100.0,19.9659,19.9968,19.9288,19.9474,416100.0
2007-11-06 14:40:00,32.3,32.37,32.29,32.37,309800.0,19.9474,19.9906,19.9412,19.9906,309800.0
2007-11-06 14:45:00,32.37,32.37,32.29,32.33,329300.0,19.9906,19.9906,19.9412,19.9659,329300.0
2007-11-06 14:50:00,32.33,32.38,32.31,32.36,316500.0,19.9659,19.9968,19.9535,19.9844,316500.0
2007-11-06 14:55:00,32.36,32.39,32.34,32.36,278300.0,19.9844,20.003,19.9721,19.9844,278300.0
2007-11-06 15:00:00,32.36,32.38,32.33,32.34,254000.0,19.9844,19.9968,19.9659,19.9721,254000.0
2007-11-06 15:05:00,32.33,32.36,32.31,32.36,156900.0,19.9659,19.9844,19.9535,19.9844,156900.0
2007-11-06 15:10:00,32.35,32.45,32.35,32.42,212800.0,19.9783,20.04,19.9783,20.0215,212800.0
2007-11-06 15:15:00,32.43,32.53,32.42,32.52,370100.0,20.0277,20.0894,20.0215,20.0832,370100.0
2007-11-06 15:20:00,32.52,32.66,32.52,32.65,659700.0,20.0832,20.1697,20.0832,20.1635,659700.0
2007-11-06 15:25:00,32.66,32.72,32.65,32.7,476600.0,20.1697,20.2068,20.1635,20.1944,476600.0
2007-11-06 15:30:00,32.7,32.71,32.65,32.71,445400.0,20.1944,20.2006,20.1635,20.2006,445400.0
2007-11-06 15:35:00,32.7,32.73,32.68,32.7,537900.0,20.1944,20.2129,20.182,20.1944,537900.0
2007-11-06 15:40:00,32.71,32.82,32.7,32.79,705900.0,20.2006,20.2685,20.1944,20.25,705900.0
2007-11-06 15:45:00,32.79,32.81,32.72,32.81,608400.0,20.25,20.2623,20.2068,20.2623,608400.0
2007-11-06 15:50:00,32.81,32.92,32.8,32.89,899000.0,20.2623,20.3303,20.2562,20.3117,899000.0
2007-11-06 15:55:00,32.89,33.0,32.88,33.0,1249200.0,20.3117,20.3797,20.3056,20.3797,1249200.0
2007-11-07 09:30:00,32.69,32.69,32.15,32.55,822200.0,20.3917,20.3917,20.0548,20.3044,822200.0
2007-11-07 09:35:00,32.55,32.69,32.4,32.5,962800.0,20.3044,20.3917,20.2108,20.2732,962800.0
2007-11-07 09:40:00,32.5,32.72,32.5,32.67,489500.0,20.2732,20.4104,20.2732,20.3792,489500.0
2007-11-07 09:45:00,32.67,32.86,32.54,32.86,1162800.0,20.3792,20.4977,20.2981,20.4977,1162800.0
2007-11-07 09:50:00,32.86,33.02,32.71,32.73,850700.0,20.4977,20.5975,20.4042,20.4166,850700.0
2007-11-07 09:55:00,32.73,32.74,32.53,32.55,701100.0,20.4166,20.4229,20.2919,20.3044,701100.0
2007-11-07 10:00:00,32.55,32.63,32.43,32.49,397900.0,20.3044,20.3543,20.2295,20.2669,397900.0
2007-11-07 10:05:00,32.49,32.61,32.48,32.6,416300.0,20.2669,20.3418,20.2607,20.3355,416300.0
2007-11-07 10:10:00,32.6,32.61,32.55,32.56,316400.0,20.3355,20.3418,20.3044,20.3106,316400.0
2007-11-07 10:15:00,32.55,32.56,32.47,32.49,298100.0,20.3044,20.3106,20.2544,20.2669,298100.0
2007-11-07 10:20:00,32.49,32.49,32.4,32.4,284500.0,20.2669,20.2669,20.2108,20.2108,284500.0
2007-11-07 10:25:00,32.41,32.41,32.35,32.39,377900.0,20.217,20.217,20.1796,20.2045,377900.0
2007-11-07 10:30:00,32.39,32.43,32.2,32.22,623200.0,20.2045,20.2295,20.086,20.0985,623200.0
2007-11-07 10:35:00,32.22,32.28,32.12,32.19,547600.0,20.0985,20.1359,20.0361,20.0798,547600.0
2007-11-07 10:40:00,32.2,32.2,32.13,32.15,600900.0,20.086,20.086,20.0424,20.0548,600900.0
2007-11-07 10:45:00,32.15,32.15,32.06,32.1,838200.0,20.0548,20.0548,19.9987,20.0236,838200.0
2007-11-07 10:50:00,32.1,32.11,31.97,31.99,1124500.0,20.0236,20.0299,19.9426,19.955,1124500.0
2007-11-07 10:55:00,32.0,32.07,31.98,32.05,722500.0,19.9613,20.0049,19.9488,19.9925,722500.0
2007-11-07 11:00:00,32.05,32.06,32.0,32.0,575600.0,19.9925,19.9987,19.9613,19.9613,575600.0
2007-11-07 11:05:00,32.0,32.03,31.93,32.0,482300.0,19.9613,19.98,19.9176,19.9613,482300.0
2007-11-07 11:10:00,32.01,32.02,31.95,31.98,269700.0,19.9675,19.9737,19.9301,19.9488,269700.0
2007-11-07 11:15:00,31.98,32.05,31.97,32.05,220600.0,19.9488,19.9925,19.9426,19.9925,220600.0
2007-11-07 11:20:00,32.05,32.09,32.01,32.01,356000.0,19.9925,20.0174,19.9675,19.9675,356000.0
2007-11-07 11:25:00,32.01,32.03,32.0,32.01,584000.0,19.9675,19.98,19.9613,19.9675,584000.0
2007-11-07 11:30:00,32.01,32.04,31.99,32.02,412400.0,19.9675,19.9862,19.955,19.9737,412400.0
2007-11-07 11:35:00,32.01,32.03,31.99,32.01,267200.0,19.9675,19.98,19.955,19.9675,267200.0
2007-11-07 11:40:00,32.0,32.01,31.99,31.99,198100.0,19.9613,19.9675,19.955,19.955,198100.0
2007-11-07 11:45:00,31.99,32.0,31.97,31.99,117200.0,19.955,19.9613,19.9426,19.955,117200.0
2007-11-07 11:50:00,31.99,32.0,31.99,32.0,317100.0,19.955,19.9613,19.955,19.9613,317100.0
2007-11-07 11:55:00,31.99,32.03,31.99,32.01,261700.0,19.955,19.98,19.955,19.9675,261700.0
2007-11-07 12:00:00,32.02,32.02,31.99,32.0,497000.0,19.9737,19.9737,19.955,19.9613,497000.0
2007-11-07 12:05:00,31.99,32.0,31.95,31.95,515700.0,19.955,19.9613,19.9301,19.9301,515700.0
2007-11-07 12:10:00,31.95,32.01,31.95,32.0,393100.0,19.9301,19.9675,19.9301,19.9613,393100.0
2007-11-07 12:15:00,32.01,32.03,31.98,31.99,332300.0,19.9675,19.98,19.9488,19.955,332300.0
2007-11-07 12:20:00,31.99,32.01,31.95,31.96,782300.0,19.955,19.9675,19.9301,19.9363,782300.0
2007-11-07 12:25:00,31.96,32.02,31.95,31.99,335500.0,19.9363,19.9737,19.9301,19.955,335500.0
2007-11-07 12:30:00,31.99,32.02,31.99,32.0,389200.0,19.955,19.9737,19.955,19.9613,389200.0
2007-11-07 12:35:00,32.01,32.01,31.98,31.99,903900.0,19.9675,19.9675,19.9488,19.955,903900.0
2007-11-07 12:40:00,31.99,32.01,31.99,32.0,312800.0,19.955,19.9675,19.955,19.9613,312800.0
2007-11-07 12:45:00,32.0,32.01,31.95,31.96,959900.0,19.9613,19.9675,19.9301,19.9363,959900.0
2007-11-07 12:50:00,31.96,31.97,31.88,31.94,540000.0,19.9363,19.9426,19.8864,19.9238,540000.0
2007-11-07 12:55:00,31.94,31.99,31.85,31.85,291600.0,19.9238,19.955,19.8677,19.8677,291600.0
2007-11-07 13:00:00,31.85,31.88,31.75,31.78,454400.0,19.8677,19.8864,19.8053,19.824,454400.0
2007-11-07 13:05:00,31.77,31.95,31.69,31.76,701800.0,19.8178,19.9301,19.7679,19.8116,701800.0
2007-11-07 13:10:00,31.76,31.77,31.62,31.64,546500.0,19.8116,19.8178,19.7242,19.7367,546500.0
2007-11-07 13:15:00,31.64,31.65,31.28,31.39,1187200.0,19.7367,19.7429,19.5121,19.5808,1187200.0
2007-11-07 13:20:00,31.38,31.56,31.29,31.4,777800.0,19.5745,19.6868,19.5184,19.587,777800.0
2007-11-07 13:25:00,31.41,31.58,31.4,31.54,452000.0,19.5932,19.6993,19.587,19.6743,452000.0
2007-11-07 13:30:00,31.54,31.59,31.49,31.56,441700.0,19.6743,19.7055,19.6431,19.6868,441700.0
2007-11-07 13:35:00,31.55,31.59,31.44,31.49,600500.0,19.6806,19.7055,19.6119,19.6431,600500.0
2007-11-07 13:40:00,31.5,31.69,31.45,31.58,465700.0,19.6494,19.7679,19.6182,19.6993,465700.0
2007-11-07 13:45:00,31.58,31.59,31.52,31.54,489000.0,19.6993,19.7055,19.6618,19.6743,489000.0
2007-11-07 13:50:00,31.53,31.66,31.5,31.5,313200.0,19.6681,19.7492,19.6494,19.6494,313200.0
2007-11-07 13:55:00,31.5,31.54,31.48,31.48,324900.0,19.6494,19.6743,19.6369,19.6369,324900.0
2007-11-07 14:00:00,31.48,31.51,31.46,31.5,341500.0,19.6369,19.6556,19.6244,19.6494,341500.0
2007-11-07 14:05:00,31.49,31.57,31.46,31.56,306600.0,19.6431,19.693,19.6244,19.6868,306600.0
2007-11-07 14:10:00,31.55,31.66,31.53,31.62,441500.0,19.6806,19.7492,19.6681,19.7242,441500.0
2007-11-07 14:15:00,31.62,31.64,31.55,31.56,338000.0,19.7242,19.7367,19.6806,19.6868,338000.0
2007-11-07 14:20:00,31.55,31.55,31.45,31.48,418300.0,19.6806,19.6806,19.6182,19.6369,418300.0
2007-11-07 14:25:00,31.47,31.54,31.45,31.46,582700.0,19.6307,19.6743,19.6182,19.6244,582700.0
2007-11-07 14:30:00,31.46,31.48,31.41,31.42,391600.0,19.6244,19.6369,19.5932,19.5995,391600.0
2007-11-07 14:35:00,31.41,31.5,31.4,31.44,1227600.0,19.5932,19.6494,19.587,19.6119,1227600.0
2007-11-07 14:40:00,31.43,31.44,31.39,31.41,642900.0,19.6057,19.6119,19.5808,19.5932,642900.0
2007-11-07 14:45:00,31.41,31.47,31.3,31.32,511500.0,19.5932,19.6307,19.5246,19.5371,511500.0
2007-11-07 14:50:00,31.32,31.35,31.21,31.22,437200.0,19.5371,19.5558,19.4685,19.4747,437200.0
2007-11-07 14:55:00,31.22,31.24,30.91,30.95,816300.0,19.4747,19.4872,19.2813,19.3063,816300.0
2007-11-07 15:00:00,30.95,31.11,30.89,30.95,862700.0,19.3063,19.4061,19.2689,19.3063,862700.0
2007-11-07 15:05:00,30.95,31.16,30.95,31.09,698000.0,19.3063,19.4373,19.3063,19.3936,698000.0
2007-11-07 15:10:00,31.08,31.23,30.99,31.14,430400.0,19.3874,19.4809,19.3312,19.4248,430400.0
2007-11-07 15:15:00,31.13,31.18,31.02,31.05,645900.0,19.4186,19.4498,19.35,19.3687,645900.0
2007-11-07 15:20:00,31.05,31.25,31.05,31.15,618900.0,19.3687,19.4934,19.3687,19.431,618900.0
2007-11-07 15:25:00,31.14,31.15,30.88,30.93,663600.0,19.4248,19.431,19.2626,19.2938,663600.0
2007-11-07 15:30:00,30.94,31.03,30.9,30.96,812100.0,19.3,19.3562,19.2751,19.3125,812100.0
2007-11-07 15:35:00,30.96,31.01,30.9,30.93,701000.0,19.3125,19.3437,19.2751,19.2938,701000.0
2007-11-07 15:40:00,30.93,30.99,30.93,30.96,809700.0,19.2938,19.3312,19.2938,19.3125,809700.0
2007-11-07 15:45:00,30.96,30.98,30.8,30.81,1074500.0,19.3125,19.325,19.2127,19.219,1074500.0
2007-11-07 15:50:00,30.81,30.92,30.76,30.86,1778900.0,19.219,19.2876,19.1878,19.2501,1778900.0
2007-11-07 15:55:00,30.84,30.91,30.75,30.76,2478500.0,19.2377,19.2813,19.1815,19.1878,2478500.0
2007-11-08 09:30:00,31.39,31.59,31.25,31.5,1022900.0,19.5808,19.7055,19.4934,19.6494,1022900.0
2007-11-08 09:35:00,31.5,31.53,31.41,31.5,864900.0,19.6494,19.6681,19.5932,19.6494,864900.0
2007-11-08 09:40:00,31.5,31.51,31.37,31.44,716300.0,19.6494,19.6556,19.5683,19.6119,716300.0
2007-11-08 09:45:00,31.43,31.45,31.04,31.12,1520800.0,19.6057,19.6182,19.3624,19.4123,1520800.0
2007-11-08 09:50:00,31.11,31.41,31.1,31.39,591900.0,19.4061,19.5932,19.3999,19.5808,591900.0
2007-11-08 09:55:00,31.39,31.55,31.31,31.55,691600.0,19.5808,19.6806,19.5309,19.6806,691600.0
2007-11-08 10:00:00,31.55,31.55,31.25,31.3,1383700.0,19.6806,19.6806,19.4934,19.5246,1383700.0
2007-11-08 10:05:00,31.3,31.35,31.22,31.31,776300.0,19.5246,19.5558,19.4747,19.5309,776300.0
2007-11-08 10:10:00,31.31,31.33,31.23,31.24,418700.0,19.5309,19.5433,19.4809,19.4872,418700.0
2007-11-08 10:15:00,31.23,31.46,31.2,31.43,718000.0,19.4809,19.6244,19.4622,19.6057,718000.0
2007-11-08 10:20:00,31.43,31.48,31.3,31.3,985400.0,19.6057,19.6369,19.5246,19.5246,985400.0
2007-11-08 10:25:00,31.32,31.39,31.3,31.39,384800.0,19.5371,19.5808,19.5246,19.5808,384800.0
2007-11-08 10:30:00,31.38,31.39,31.3,31.32,291100.0,19.5745,19.5808,19.5246,19.5371,291100.0
2007-11-08 10:35:00,31.32,31.38,31.15,31.17,483000.0,19.5371,19.5745,19.431,19.4435,483000.0
2007-11-08 10:40:00,31.15,31.31,31.15,31.25,485000.0,19.431,19.5309,19.431,19.4934,485000.0
2007-11-08 10:45:00,31.24,31.25,31.17,31.17,381800.0,19.4872,19.4934,19.4435,19.4435,381800.0
2007-11-08 10:50:00,31.18,31.28,31.15,31.24,382100.0,19.4498,19.5121,19.431,19.4872,382100.0
2007-11-08 10:55:00,31.24,31.3,31.12,31.18,462200.0,19.4872,19.5246,19.4123,19.4498,462200.0
2007-11-08 11:00:00,31.18,31.26,31.17,31.24,494600.0,19.4498,19.4997,19.4435,19.4872,494600.0
2007-11-08 11:05:00,31.24,31.24,31.12,31.18,476100.0,19.4872,19.4872,19.4123,19.4498,476100.0
2007-11-08 11:10:00,31.18,31.23,31.15,31.2,427600.0,19.4498,19.4809,19.431,19.4622,427600.0
2007-11-08 11:15:00,31.2,31.25,31.15,31.15,459700.0,19.4622,19.4934,19.431,19.431,459700.0
2007-11-08 11:20:00,31.15,31.15,31.01,31.07,357200.0,19.431,19.431,19.3437,19.3811,357200.0
2007-11-08 11:25:00,31.07,31.15,31.07,31.13,215600.0,19.3811,19.431,19.3811,19.4186,215600.0
2007-11-08 11:30:00,31.13,31.15,31.09,31.13,317800.0,19.4186,19.431,19.3936,19.4186,317800.0
2007-11-08 11:35:00,31.13,31.17,31.1,31.13,364700.0,19.4186,19.4435,19.3999,19.4186,364700.0
2007-11-08 11:40:00,31.13,31.17,31.09,31.15,349100.0,19.4186,19.4435,19.3936,19.431,349100.0
2007-11-08 11:45:00,31.15,31.21,31.08,31.08,344300.0,19.431,19.4685,19.3874,19.3874,344300.0
2007-11-08 11:50:00,31.08,31.15,31.07,31.11,372800.0,19.3874,19.431,19.3811,19.4061,372800.0
2007-11-08 11:55:00,31.11,31.12,31.05,31.07,246800.0,19.4061,19.4123,19.3687,19.3811,246800.0
2007-11-08 12:00:00,31.06,31.12,31.05,31.06,226200.0,19.3749,19.4123,19.3687,19.3749,226200.0
2007-11-08 12:05:00,31.07,31.11,31.0,31.01,318700.0,19.3811,19.4061,19.3375,19.3437,318700.0
2007-11-08 12:10:00,31.01,31.08,31.01,31.08,337800.0,19.3437,19.3874,19.3437,19.3874,337800.0
2007-11-08 12:15:00,31.07,31.13,30.91,30.93,524000.0,19.3811,19.4186,19.2813,19.2938,524000.0
2007-11-08 12:20:00,30.93,31.06,30.87,31.0,369400.0,19.2938,19.3749,19.2564,19.3375,369400.0
2007-11-08 12:25:00,31.0,31.15,30.96,31.08,312400.0,19.3375,19.431,19.3125,19.3874,312400.0
2007-11-08 12:30:00,31.08,31.14,31.01,31.09,192400.0,19.3874,19.4248,19.3437,19.3936,192400.0
2007-11-08 12:35:00,31.09,31.1,30.91,31.02,471800.0,19.3936,19.3999,19.2813,19.35,471800.0
2007-11-08 12:40:00,31.03,31.05,30.92,31.02,528500.0,19.3562,19.3687,19.2876,19.35,528500.0
2007-11-08 12:45:00,31.03,31.1,30.85,30.85,593800.0,19.3562,19.3999,19.2439,19.2439,593800.0
2007-11-08 12:50:00,30.85,30.86,30.76,30.8,561000.0,19.2439,19.2501,19.1878,19.2127,561000.0
2007-11-08 12:55:00,30.8,30.83,30.75,30.79,514400.0,19.2127,19.2314,19.1815,19.2065,514400.0
2007-11-08 13:00:00,30.79,30.83,30.73,30.82,442500.0,19.2065,19.2314,19.1691,19.2252,442500.0
2007-11-08 13:05:00,30.82,30.82,30.57,30.62,842700.0,19.2252,19.2252,19.0692,19.1004,842700.0
2007-11-08 13:10:00,30.62,30.83,30.62,30.78,427700.0,19.1004,19.2314,19.1004,19.2002,427700.0
2007-11-08 13:15:00,30.78,31.07,30.74,31.0,509700.0,19.2002,19.3811,19.1753,19.3375,509700.0
2007-11-08 13:20:00,31.0,31.04,30.87,30.97,284600.0,19.3375,19.3624,19.2564,19.3188,284600.0
2007-11-08 13:25:00,30.97,31.09,30.83,31.01,406000.0,19.3188,19.3936,19.2314,19.3437,406000.0
2007-11-08 13:30:00,31.01,31.15,30.94,30.98,393400.0,19.3437,19.431,19.3,19.325,393400.0
2007-11-08 13:35:00,30.98,31.03,30.86,30.99,262200.0,19.325,19.3562,19.2501,19.3312,262200.0
2007-11-08 13:40:00,31.0,31.06,30.83,31.0,364500.0,19.3375,19.3749,19.2314,19.3375,364500.0
2007-11-08 13:45:00,30.99,31.05,30.92,30.95,274600.0,19.3312,19.3687,19.2876,19.3063,274600.0
2007-11-08 13:50:00,30.95,30.99,30.9,30.95,316100.0,19.3063,19.3312,19.2751,19.3063,316100.0
2007-11-08 13:55:00,30.95,31.09,30.94,31.07,271700.0,19.3063,19.3936,19.3,19.3811,271700.0
2007-11-08 14:00:00,31.07,31.15,31.02,31.09,364100.0,19.3811,19.431,19.35,19.3936,364100.0
2007-11-08 14:05:00,31.09,31.12,31.05,31.05,457700.0,19.3936,19.4123,19.3687,19.3687,457700.0
2007-11-08 14:10:00,31.05,31.09,31.0,31.02,330700.0,19.3687,19.3936,19.3375,19.35,330700.0
2007-11-08 14:15:00,31.02,31.03,30.89,30.9,417700.0,19.35,19.3562,19.2689,19.2751,417700.0
2007-11-08 14:20:00,30.9,31.0,30.88,30.98,380000.0,19.2751,19.3375,19.2626,19.325,380000.0
2007-11-08 14:25:00,30.97,31.0,30.91,30.95,244500.0,19.3188,19.3375,19.2813,19.3063,244500.0
2007-11-08 14:30:00,30.95,31.06,30.94,31.04,481800.0,19.3063,19.3749,19.3,19.3624,481800.0
2007-11-08 14:35:00,31.04,31.04,30.85,30.86,329000.0,19.3624,19.3624,19.2439,19.2501,329000.0
2007-11-08 14:40:00,30.85,30.86,30.78,30.82,474100.0,19.2439,19.2501,19.2002,19.2252,474100.0
2007-11-08 14:45:00,30.82,30.89,30.75,30.84,597700.0,19.2252,19.2689,19.1815,19.2377,597700.0
2007-11-08 14:50:00,30.84,30.86,30.75,30.79,451700.0,19.2377,19.2501,19.1815,19.2065,451700.0
2007-11-08 14:55:00,30.79,31.11,30.79,31.1,565400.0,19.2065,19.4061,19.2065,19.3999,565400.0
2007-11-08 15:00:00,31.1,31.15,30.98,31.11,619900.0,19.3999,19.431,19.325,19.4061,619900.0
2007-11-08 15:05:00,31.12,31.21,31.07,31.19,732600.0,19.4123,19.4685,19.3811,19.456,732600.0
2007-11-08 15:10:00,31.19,31.19,31.01,31.17,567000.0,19.456,19.456,19.3437,19.4435,567000.0
2007-11-08 15:15:00,31.17,31.38,31.07,31.38,439800.0,19.4435,19.5745,19.3811,19.5745,439800.0
2007-11-08 15:20:00,31.37,31.55,31.34,31.53,816500.0,19.5683,19.6806,19.5496,19.6681,816500.0
2007-11-08 15:25:00,31.52,31.59,31.44,31.46,530500.0,19.6618,19.7055,19.6119,19.6244,530500.0
2007-11-08 15:30:00,31.46,31.52,31.42,31.45,526700.0,19.6244,19.6618,19.5995,19.6182,526700.0
2007-11-08 15:35:00,31.48,31.49,31.3,31.39,670700.0,19.6369,19.6431,19.5246,19.5808,670700.0
2007-11-08 15:40:00,31.39,31.67,31.39,31.57,613900.0,19.5808,19.7554,19.5808,19.693,613900.0
2007-11-08 15:45:00,31.57,31.65,31.47,31.5,1052400.0,19.693,19.7429,19.6307,19.6494,1052400.0
2007-11-08 15:50:00,31.5,31.66,31.5,31.65,800400.0,19.6494,19.7492,19.6494,19.7429,800400.0
2007-11-08 15:55:00,31.65,31.66,31.48,31.48,965800.0,19.7429,19.7492,19.6369,19.6369,965800.0
2007-11-09 09:30:00,31.13,31.2,30.9,31.05,527600.0,19.4186,19.4622,19.2751,19.3687,527600.0
2007-11-09 09:35:00,31.06,31.16,30.75,30.75,676500.0,19.3749,19.4373,19.1815,19.1815,676500.0
2007-11-09 09:40:00,30.75,31.16,30.7,30.8,549100.0,19.1815,19.4373,19.1503,19.2127,549100.0
2007-11-09 09:45:00,30.81,31.03,30.79,30.98,440700.0,19.219,19.3562,19.2065,19.325,440700.0
2007-11-09 09:50:00,30.98,31.01,30.71,30.71,592100.0,19.325,19.3437,19.1566,19.1566,592100.0
2007-11-09 09:55:00,30.72,30.8,30.69,30.76,788700.0,19.1628,19.2127,19.1441,19.1878,788700.0
2007-11-09 10:00:00,30.76,30.96,30.65,30.86,709900.0,19.1878,19.3125,19.1192,19.2501,709900.0
2007-11-09 10:05:00,30.86,31.01,30.81,30.97,730200.0,19.2501,19.3437,19.219,19.3188,730200.0
2007-11-09 10:10:00,30.98,31.22,30.98,31.0,770300.0,19.325,19.4747,19.325,19.3375,770300.0
2007-11-09 10:15:00,31.0,31.4,31.0,31.38,717200.0,19.3375,19.587,19.3375,19.5745,717200.0
2007-11-09 10:20:00,31.38,31.38,31.15,31.25,464500.0,19.5745,19.5745,19.431,19.4934,464500.0
2007-11-09 10:25:00,31.25,31.34,31.1,31.13,500900.0,19.4934,19.5496,19.3999,19.4186,500900.0
2007-11-09 10:30:00,31.12,31.25,31.1,31.13,282700.0,19.4123,19.4934,19.3999,19.4186,282700.0
2007-11-09 10:35:00,31.13,31.32,31.1,31.31,370800.0,19.4186,19.5371,19.3999,19.5309,370800.0
2007-11-09 10:40:00,31.32,31.39,31.2,31.25,431300.0,19.5371,19.5808,19.4622,19.4934,431300.0
2007-11-09 10:45:00,31.24,31.26,31.1,31.17,294800.0,19.4872,19.4997,19.3999,19.4435,294800.0
2007-11-09 10:50:00,31.18,31.2,31.1,31.1,207700.0,19.4498,19.4622,19.3999,19.3999,207700.0
2007-11-09 10:55:00,31.11,31.13,31.0,31.09,269100.0,19.4061,19.4186,19.3375,19.3936,269100.0
2007-11-09 11:00:00,31.09,31.18,31.0,31.08,458500.0,19.3936,19.4498,19.3375,19.3874,458500.0
2007-11-09 11:05:00,31.07,31.16,31.0,31.11,478200.0,19.3811,19.4373,19.3375,19.4061,478200.0
2007-11-09 11:10:00,31.11,31.18,31.11,31.17,419700.0,19.4061,19.4498,19.4061,19.4435,419700.0
2007-11-09 11:15:00,31.18,31.34,31.18,31.28,290900.0,19.4498,19.5496,19.4498,19.5121,290900.0
2007-11-09 11:20:00,31.29,31.52,31.29,31.48,503300.0,19.5184,19.6618,19.5184,19.6369,503300.0
2007-11-09 11:25:00,31.48,31.6,31.48,31.54,403700.0,19.6369,19.7118,19.6369,19.6743,403700.0
2007-11-09 11:30:00,31.54,31.68,31.54,31.68,500100.0,19.6743,19.7617,19.6743,19.7617,500100.0
2007-11-09 11:35:00,31.68,31.71,31.64,31.68,414200.0,19.7617,19.7804,19.7367,19.7617,414200.0
2007-11-09 11:40:00,31.68,31.8,31.68,31.8,276200.0,19.7617,19.8365,19.7617,19.8365,276200.0
2007-11-09 11:45:00,31.8,31.99,31.78,31.9,404500.0,19.8365,19.955,19.824,19.8989,404500.0
2007-11-09 11:50:00,31.91,31.91,31.8,31.85,341100.0,19.9051,19.9051,19.8365,19.8677,341100.0
2007-11-09 11:55:00,31.85,31.93,31.8,31.91,267900.0,19.8677,19.9176,19.8365,19.9051,267900.0
2007-11-09 12:00:00,31.91,31.92,31.8,31.83,378700.0,19.9051,19.9114,19.8365,19.8552,378700.0
2007-11-09 12:05:00,31.83,31.88,31.79,31.88,238700.0,19.8552,19.8864,19.8303,19.8864,238700.0
2007-11-09 12:10:00,31.87,31.87,31.75,31.76,261000.0,19.8802,19.8802,19.8053,19.8116,261000.0
2007-11-09 12:15:00,31.76,31.81,31.69,31.79,196100.0,19.8116,19.8427,19.7679,19.8303,196100.0
2007-11-09 12:20:00,31.79,31.85,31.76,31.81,213600.0,19.8303,19.8677,19.8116,19.8427,213600.0
2007-11-09 12:25:00,31.8,31.9,31.8,31.85,245100.0,19.8365,19.8989,19.8365,19.8677,245100.0
2007-11-09 12:30:00,31.86,31.93,31.84,31.88,224600.0,19.8739,19.9176,19.8615,19.8864,224600.0
2007-11-09 12:35:00,31.89,31.99,31.88,31.98,405400.0,19.8926,19.955,19.8864,19.9488,405400.0
2007-11-09 12:40:00,31.98,32.07,31.91,31.92,434800.0,19.9488,20.0049,19.9051,19.9114,434800.0
2007-11-09 12:45:00,31.91,32.0,31.9,31.94,336700.0,19.9051,19.9613,19.8989,19.9238,336700.0
2007-11-09 12:50:00,31.94,31.94,31.85,31.9,448300.0,19.9238,19.9238,19.8677,19.8989,448300.0
2007-11-09 12:55:00,31.91,31.93,31.85,31.92,184700.0,19.9051,19.9176,19.8677,19.9114,184700.0
2007-11-09 13:00:00,31.92,31.93,31.85,31.89,204100.0,19.9114,19.9176,19.8677,19.8926,204100.0
2007-11-09 13:05:00,31.9,31.91,31.71,31.78,390200.0,19.8989,19.9051,19.7804,19.824,390200.0
2007-11-09 13:10:00,31.77,31.82,31.71,31.71,160800.0,19.8178,19.849,19.7804,19.7804,160800.0
2007-11-09 13:15:00,31.72,31.88,31.72,31.88,250800.0,19.7866,19.8864,19.7866,19.8864,250800.0
2007-11-09 13:20:00,31.88,31.95,31.8,31.92,242100.0,19.8864,19.9301,19.8365,19.9114,242100.0
2007-11-09 13:25:00,31.93,31.93,31.79,31.86,174000.0,19.9176,19.9176,19.8303,19.8739,174000.0
2007-11-09 13:30:00,31.85,31.91,31.77,31.8,150000.0,19.8677,19.9051,19.8178,19.8365,150000.0
2007-11-09 13:35:00,31.8,31.8,31.67,31.75,119600.0,19.8365,19.8365,19.7554,19.8053,119600.0
2007-11-09 13:40:00,31.75,31.8,31.73,31.75,130300.0,19.8053,19.8365,19.7928,19.8053,130300.0
2007-11-09 13:45:00,31.74,31.82,31.74,31.81,98400.0,19.7991,19.849,19.7991,19.8427,98400.0
2007-11-09 13:50:00,31.81,31.85,31.77,31.78,100600.0,19.8427,19.8677,19.8178,19.824,100600.0
2007-11-09 13:55:00,31.79,31.81,31.75,31.75,112100.0,19.8303,19.8427,19.8053,19.8053,112100.0
2007-11-09 14:00:00,31.75,31.88,31.75,31.87,327600.0,19.8053,19.8864,19.8053,19.8802,327600.0
2007-11-09 14:05:00,31.87,32.0,31.87,31.99,453600.0,19.8802,19.9613,19.8802,19.955,453600.0
2007-11-09 14:10:00,31.98,32.0,31.93,31.97,204300.0,19.9488,19.9613,19.9176,19.9426,204300.0
2007-11-09 14:15:00,31.97,32.08,31.96,32.08,472000.0,19.9426,20.0112,19.9363,20.0112,472000.0
2007-11-09 14:20:00,32.08,32.16,32.05,32.15,249400.0,20.0112,20.0611,19.9925,20.0548,249400.0
2007-11-09 14:25:00,32.15,32.21,32.11,32.11,310000.0,20.0548,20.0923,20.0299,20.0299,310000.0
2007-11-09 14:30:00,32.1,32.13,31.91,31.94,207800.0,20.0236,20.0424,19.9051,19.9238,207800.0
2007-11-09 14:35:00,31.94,32.09,31.94,32.05,193700.0,19.9238,20.0174,19.9238,19.9925,193700.0
2007-11-09 14:40:00,32.05,32.34,32.05,32.29,370900.0,19.9925,20.1734,19.9925,20.1422,370900.0
2007-11-09 14:45:00,32.29,32.39,32.21,32.37,317900.0,20.1422,20.2045,20.0923,20.1921,317900.0
2007-11-09 14:50:00,32.36,32.37,32.24,32.28,408900.0,20.1858,20.1921,20.111,20.1359,408900.0
2007-11-09 14:55:00,32.28,32.29,32.18,32.26,358600.0,20.1359,20.1422,20.0735,20.1235,358600.0
2007-11-09 15:00:00,32.26,32.35,32.26,32.29,408500.0,20.1235,20.1796,20.1235,20.1422,408500.0
2007-11-09 15:05:00,32.29,32.31,32.17,32.17,339800.0,20.1422,20.1546,20.0673,20.0673,339800.0
2007-11-09 15:10:00,32.17,32.22,32.15,32.22,396100.0,20.0673,20.0985,20.0548,20.0985,396100.0
2007-11-09 15:15:00,32.22,32.32,32.2,32.29,331900.0,20.0985,20.1609,20.086,20.1422,331900.0
2007-11-09 15:20:00,32.29,32.43,32.26,32.4,323500.0,20.1422,20.2295,20.1235,20.2108,323500.0
2007-11-09 15:25:00,32.39,32.4,32.25,32.28,245300.0,20.2045,20.2108,20.1172,20.1359,245300.0
2007-11-09 15:30:00,32.28,32.3,32.21,32.21,509400.0,20.1359,20.1484,20.0923,20.0923,509400.0
2007-11-09 15:35:00,32.22,32.22,32.0,32.01,698500.0,20.0985,20.0985,19.9613,19.9675,698500.0
2007-11-09 15:40:00,32.01,32.01,31.73,31.81,1156300.0,19.9675,19.9675,19.7928,19.8427,1156300.0
2007-11-09 15:45:00,31.8,31.92,31.77,31.83,857400.0,19.8365,19.9114,19.8178,19.8552,857400.0
2007-11-09 15:50:00,31.83,31.89,31.65,31.66,730500.0,19.8552,19.8926,19.7429,19.7492,730500.0
2007-11-09 15:55:00,31.67,31.76,31.58,31.61,856400.0,19.7554,19.8116,19.6993,19.718,856400.0
2007-11-12 09:30:00,31.54,32.16,31.54,31.96,448100.0,19.6743,20.0611,19.6743,19.9363,448100.0
2007-11-12 09:35:00,31.96,32.35,31.95,32.3,570500.0,19.9363,20.1796,19.9301,20.1484,570500.0
2007-11-12 09:40:00,32.29,32.41,32.25,32.37,494800.0,20.1422,20.217,20.1172,20.1921,494800.0
2007-11-12 09:45:00,32.37,32.5,32.23,32.36,954300.0,20.1921,20.2732,20.1047,20.1858,954300.0
2007-11-12 09:50:00,32.36,32.52,32.32,32.5,615700.0,20.1858,20.2856,20.1609,20.2732,615700.0
2007-11-12 09:55:00,32.5,32.69,32.49,32.69,536500.0,20.2732,20.3917,20.2669,20.3917,536500.0
2007-11-12 10:00:00,32.69,32.73,32.55,32.6,623500.0,20.3917,20.4166,20.3044,20.3355,623500.0
2007-11-12 10:05:00,32.6,32.67,32.56,32.59,563400.0,20.3355,20.3792,20.3106,20.3293,563400.0
2007-11-12 10:10:00,32.6,32.76,32.59,32.7,557800.0,20.3355,20.4353,20.3293,20.3979,557800.0
2007-11-12 10:15:00,32.7,32.76,32.61,32.65,411500.0,20.3979,20.4353,20.3418,20.3667,411500.0
2007-11-12 10:20:00,32.66,32.81,32.62,32.79,396200.0,20.373,20.4665,20.348,20.4541,396200.0
2007-11-12 10:25:00,32.79,32.93,32.75,32.9,538600.0,20.4541,20.5414,20.4291,20.5227,538600.0
2007-11-12 10:30:00,32.9,32.95,32.84,32.88,443800.0,20.5227,20.5539,20.4852,20.5102,443800.0
2007-11-12 10:35:00,32.88,32.92,32.84,32.88,232900.0,20.5102,20.5352,20.4852,20.5102,232900.0
2007-11-12 10:40:00,32.88,33.0,32.87,33.0,362800.0,20.5102,20.5851,20.504,20.5851,362800.0
2007-11-12 10:45:00,33.0,33.1,32.97,32.97,571000.0,20.5851,20.6474,20.5663,20.5663,571000.0
2007-11-12 10:50:00,32.98,33.0,32.93,32.94,240300.0,20.5726,20.5851,20.5414,20.5476,240300.0
2007-11-12 10:55:00,32.94,33.02,32.94,32.96,266100.0,20.5476,20.5975,20.5476,20.5601,266100.0
2007-11-12 11:00:00,32.95,33.01,32.9,32.96,342400.0,20.5539,20.5913,20.5227,20.5601,342400.0
2007-11-12 11:05:00,32.97,33.11,32.95,33.07,263100.0,20.5663,20.6537,20.5539,20.6287,263100.0
2007-11-12 11:10:00,33.07,33.22,33.03,33.19,396100.0,20.6287,20.7223,20.6038,20.7036,396100.0
2007-11-12 11:15:00,33.19,33.28,33.17,33.19,361900.0,20.7036,20.7597,20.6911,20.7036,361900.0
2007-11-12 11:20:00,33.18,33.26,33.17,33.19,227600.0,20.6973,20.7472,20.6911,20.7036,227600.0
2007-11-12 11:25:00,33.19,33.22,33.16,33.2,327600.0,20.7036,20.7223,20.6849,20.7098,327600.0
2007-11-12 11:30:00,33.19,33.22,33.16,33.2,318300.0,20.7036,20.7223,20.6849,20.7098,318300.0
2007-11-12 11:35:00,33.2,33.22,33.17,33.21,345700.0,20.7098,20.7223,20.6911,20.7161,345700.0
2007-11-12 11:40:00,33.21,33.22,33.05,33.11,304200.0,20.7161,20.7223,20.6162,20.6537,304200.0
2007-11-12 11:45:00,33.11,33.11,32.96,32.97,423200.0,20.6537,20.6537,20.5601,20.5663,423200.0
2007-11-12 11:50:00,32.97,32.97,32.84,32.87,446700.0,20.5663,20.5663,20.4852,20.504,446700.0
2007-11-12 11:55:00,32.87,32.93,32.8,32.85,206700.0,20.504,20.5414,20.4603,20.4915,206700.0
2007-11-12 12:00:00,32.84,32.98,32.84,32.94,164400.0,20.4852,20.5726,20.4852,20.5476,164400.0
2007-11-12 12:05:00,32.93,32.96,32.9,32.94,124300.0,20.5414,20.5601,20.5227,20.5476,124300.0
2007-11-12 12:10:00,32.95,32.95,32.87,32.89,151200.0,20.5539,20.5539,20.504,20.5164,151200.0
2007-11-12 12:15:00,32.89,32.97,32.86,32.91,113100.0,20.5164,20.5663,20.4977,20.5289,113100.0
2007-11-12 12:20:00,32.91,33.02,32.91,32.98,367400.0,20.5289,20.5975,20.5289,20.5726,367400.0
2007-11-12 12:25:00,32.98,32.99,32.95,32.97,54500.0,20.5726,20.5788,20.5539,20.5663,54500.0
2007-11-12 12:30:00,32.96,33.0,32.96,32.99,155300.0,20.5601,20.5851,20.5601,20.5788,155300.0
2007-11-12 12:35:00,32.99,33.0,32.97,32.99,205500.0,20.5788,20.5851,20.5663,20.5788,205500.0
2007-11-12 12:40:00,33.0,33.0,32.99,32.99,45200.0,20.5851,20.5851,20.5788,20.5788,45200.0
2007-11-12 12:45:00,33.0,33.0,32.96,32.97,121500.0,20.5851,20.5851,20.5601,20.5663,121500.0
2007-11-12 12:50:00,32.97,32.97,32.88,32.93,97900.0,20.5663,20.5663,20.5102,20.5414,97900.0
2007-11-12 12:55:00,32.93,32.99,32.9,32.98,141800.0,20.5414,20.5788,20.5227,20.5726,141800.0
2007-11-12 13:00:00,32.98,33.0,32.95,32.96,149500.0,20.5726,20.5851,20.5539,20.5601,149500.0
2007-11-12 13:05:00,32.96,32.96,32.9,32.92,102900.0,20.5601,20.5601,20.5227,20.5352,102900.0
2007-11-12 13:10:00,32.91,32.96,32.9,32.95,229300.0,20.5289,20.5601,20.5227,20.5539,229300.0
2007-11-12 13:15:00,32.95,32.99,32.85,32.99,179900.0,20.5539,20.5788,20.4915,20.5788,179900.0
2007-11-12 13:20:00,32.99,33.0,32.95,33.0,119500.0,20.5788,20.5851,20.5539,20.5851,119500.0
2007-11-12 13:25:00,33.0,33.01,32.93,32.96,134200.0,20.5851,20.5913,20.5414,20.5601,134200.0
2007-11-12 13:30:00,32.97,32.97,32.88,32.88,191900.0,20.5663,20.5663,20.5102,20.5102,191900.0
2007-11-12 13:35:00,32.88,32.89,32.77,32.78,272600.0,20.5102,20.5164,20.4416,20.4478,272600.0
2007-11-12 13:40:00,32.78,32.8,32.68,32.72,487600.0,20.4478,20.4603,20.3854,20.4104,487600.0
2007-11-12 13:45:00,32.71,32.75,32.65,32.74,401300.0,20.4042,20.4291,20.3667,20.4229,401300.0
2007-11-12 13:50:00,32.73,32.73,32.6,32.63,347500.0,20.4166,20.4166,20.3355,20.3543,347500.0
2007-11-12 13:55:00,32.63,32.72,32.61,32.69,217600.0,20.3543,20.4104,20.3418,20.3917,217600.0
2007-11-12 14:00:00,32.68,32.72,32.63,32.71,227900.0,20.3854,20.4104,20.3543,20.4042,227900.0
2007-11-12 14:05:00,32.7,32.78,32.68,32.77,262400.0,20.3979,20.4478,20.3854,20.4416,262400.0
2007-11-12 14:10:00,32.76,32.81,32.74,32.76,153600.0,20.4353,20.4665,20.4229,20.4353,153600.0
2007-11-12 14:15:00,32.76,32.79,32.7,32.77,190400.0,20.4353,20.4541,20.3979,20.4416,190400.0
2007-11-12 14:20:00,32.78,32.92,32.77,32.89,254300.0,20.4478,20.5352,20.4416,20.5164,254300.0
2007-11-12 14:25:00,32.89,33.04,32.79,32.97,316500.0,20.5164,20.61,20.4541,20.5663,316500.0
2007-11-12 14:30:00,32.97,33.08,32.94,33.0,327800.0,20.5663,20.635,20.5476,20.5851,327800.0
2007-11-12 14:35:00,33.0,33.05,32.94,32.99,172000.0,20.5851,20.6162,20.5476,20.5788,172000.0
2007-11-12 14:40:00,32.99,33.11,32.99,33.01,232400.0,20.5788,20.6537,20.5788,20.5913,232400.0
2007-11-12 14:45:00,33.02,33.04,32.96,32.96,150700.0,20.5975,20.61,20.5601,20.5601,150700.0
2007-11-12 14:50:00,32.96,33.0,32.89,32.92,199800.0,20.5601,20.5851,20.5164,20.5352,199800.0
2007-11-12 14:55:00,32.92,32.99,32.91,32.95,145400.0,20.5352,20.5788,20.5289,20.5539,145400.0
2007-11-12 15:00:00,32.94,32.94,32.84,32.88,254600.0,20.5476,20.5476,20.4852,20.5102,254600.0
2007-11-12 15:05:00,32.88,32.94,32.8,32.93,310700.0,20.5102,20.5476,20.4603,20.5414,310700.0
2007-11-12 15:10:00,32.93,32.95,32.85,32.88,221300.0,20.5414,20.5539,20.4915,20.5102,221300.0
2007-11-12 15:15:00,32.89,32.89,32.81,32.82,294600.0,20.5164,20.5164,20.4665,20.4728,294600.0
2007-11-12 15:20:00,32.83,32.85,32.74,32.79,288000.0,20.479,20.4915,20.4229,20.4541,288000.0
2007-11-12 15:25:00,32.79,32.82,32.58,32.59,471100.0,20.4541,20.4728,20.3231,20.3293,471100.0
2007-11-12 15:30:00,32.58,32.63,32.57,32.61,456200.0,20.3231,20.3543,20.3168,20.3418,456200.0
2007-11-12 15:35:00,32.61,32.64,32.55,32.55,448700.0,20.3418,20.3605,20.3044,20.3044,448700.0
2007-11-12 15:40:00,32.55,32.56,32.47,32.52,783200.0,20.3044,20.3106,20.2544,20.2856,783200.0
2007-11-12 15:45:00,32.52,32.55,32.32,32.33,1230700.0,20.2856,20.3044,20.1609,20.1671,1230700.0
2007-11-12 15:50:00,32.34,32.39,32.28,32.37,825800.0,20.1734,20.2045,20.1359,20.1921,825800.0
2007-11-12 15:55:00,32.36,32.4,32.28,32.31,756400.0,20.1858,20.2108,20.1359,20.1546,756400.0
2007-11-13 09:30:00,32.99,33.01,32.72,32.88,390000.0,20.5788,20.5913,20.4104,20.5102,390000.0
2007-11-13 09:35:00,32.87,33.3,32.81,33.23,399900.0,20.504,20.7722,20.4665,20.7285,399900.0
2007-11-13 09:40:00,33.23,33.26,32.98,32.99,340100.0,20.7285,20.7472,20.5726,20.5788,340100.0
2007-11-13 09:45:00,32.99,33.02,32.88,33.0,189100.0,20.5788,20.5975,20.5102,20.5851,189100.0
2007-11-13 09:50:00,33.01,33.06,32.88,32.99,317700.0,20.5913,20.6225,20.5102,20.5788,317700.0
2007-11-13 09:55:00,33.0,33.03,32.83,32.95,281700.0,20.5851,20.6038,20.479,20.5539,281700.0
2007-11-13 10:00:00,32.97,33.1,32.91,33.04,271900.0,20.5663,20.6474,20.5289,20.61,271900.0
2007-11-13 10:05:00,33.04,33.2,32.98,33.17,316900.0,20.61,20.7098,20.5726,20.6911,316900.0
2007-11-13 10:10:00,33.18,33.19,33.06,33.15,226200.0,20.6973,20.7036,20.6225,20.6786,226200.0
2007-11-13 10:15:00,33.15,33.15,32.92,32.93,191900.0,20.6786,20.6786,20.5352,20.5414,191900.0
2007-11-13 10:20:00,32.93,32.93,32.81,32.82,174300.0,20.5414,20.5414,20.4665,20.4728,174300.0
2007-11-13 10:25:00,32.83,32.85,32.79,32.8,142700.0,20.479,20.4915,20.4541,20.4603,142700.0
2007-11-13 10:30:00,32.8,32.81,32.59,32.59,254400.0,20.4603,20.4665,20.3293,20.3293,254400.0
2007-11-13 10:35:00,32.6,32.6,32.47,32.49,302900.0,20.3355,20.3355,20.2544,20.2669,302900.0
2007-11-13 10:40:00,32.49,32.6,32.49,32.58,185200.0,20.2669,20.3355,20.2669,20.3231,185200.0
2007-11-13 10:45:00,32.59,32.68,32.56,32.56,211000.0,20.3293,20.3854,20.3106,20.3106,211000.0
2007-11-13 10:50:00,32.56,32.73,32.51,32.69,182900.0,20.3106,20.4166,20.2794,20.3917,182900.0
2007-11-13 10:55:00,32.69,32.74,32.56,32.64,240900.0,20.3917,20.4229,20.3106,20.3605,240900.0
2007-11-13 11:00:00,32.64,32.72,32.61,32.7,151600.0,20.3605,20.4104,20.3418,20.3979,151600.0
2007-11-13 11:05:00,32.71,32.84,32.71,32.81,211800.0,20.4042,20.4852,20.4042,20.4665,211800.0
2007-11-13 11:10:00,32.8,32.84,32.72,32.84,163600.0,20.4603,20.4852,20.4104,20.4852,163600.0
2007-11-13 11:15:00,32.83,32.96,32.83,32.93,416000.0,20.479,20.5601,20.479,20.5414,416000.0
2007-11-13 11:20:00,32.93,33.04,32.88,33.03,142600.0,20.5414,20.61,20.5102,20.6038,142600.0
2007-11-13 11:25:00,33.03,33.17,32.7,33.16,275500.0,20.6038,20.6911,20.3979,20.6849,275500.0
2007-11-13 11:30:00,33.16,33.22,33.09,33.19,181300.0,20.6849,20.7223,20.6412,20.7036,181300.0
2007-11-13 11:35:00,33.18,33.37,33.17,33.24,378300.0,20.6973,20.8159,20.6911,20.7348,378300.0
2007-11-13 11:40:00,33.24,33.24,33.13,33.18,135900.0,20.7348,20.7348,20.6661,20.6973,135900.0
2007-11-13 11:45:00,33.19,33.2,33.06,33.15,144100.0,20.7036,20.7098,20.6225,20.6786,144100.0
2007-11-13 11:50:00,33.16,33.22,33.09,33.13,100100.0,20.6849,20.7223,20.6412,20.6661,100100.0
2007-11-13 11:55:00,33.13,33.15,33.0,33.11,202000.0,20.6661,20.6786,20.5851,20.6537,202000.0
2007-11-13 12:00:00,33.11,33.22,33.1,33.18,158200.0,20.6537,20.7223,20.6474,20.6973,158200.0
2007-11-13 12:05:00,33.18,33.33,33.16,33.31,261800.0,20.6973,20.7909,20.6849,20.7784,261800.0
2007-11-13 12:10:00,33.31,33.33,33.13,33.14,124200.0,20.7784,20.7909,20.6661,20.6724,124200.0
2007-11-13 12:15:00,33.13,33.22,33.11,33.18,72700.0,20.6661,20.7223,20.6537,20.6973,72700.0
2007-11-13 12:20:00,33.17,33.3,33.13,33.27,174900.0,20.6911,20.7722,20.6661,20.7535,174900.0
2007-11-13 12:25:00,33.28,33.3,33.2,33.25,111800.0,20.7597,20.7722,20.7098,20.741,111800.0
2007-11-13 12:30:00,33.25,33.25,33.14,33.18,111400.0,20.741,20.741,20.6724,20.6973,111400.0
2007-11-13 12:35:00,33.18,33.23,33.17,33.22,203600.0,20.6973,20.7285,20.6911,20.7223,203600.0
2007-11-13 12:40:00,33.22,33.31,33.22,33.29,140100.0,20.7223,20.7784,20.7223,20.766,140100.0
2007-11-13 12:45:00,33.3,33.39,33.27,33.33,339400.0,20.7722,20.8283,20.7535,20.7909,339400.0
2007-11-13 12:50:00,33.33,33.36,33.27,33.35,87900.0,20.7909,20.8096,20.7535,20.8034,87900.0
2007-11-13 12:55:00,33.34,33.4,33.23,33.39,296900.0,20.7971,20.8346,20.7285,20.8283,296900.0
2007-11-13 13:00:00,33.4,33.41,33.28,33.28,163800.0,20.8346,20.8408,20.7597,20.7597,163800.0
2007-11-13 13:05:00,33.28,33.31,33.25,33.27,159000.0,20.7597,20.7784,20.741,20.7535,159000.0
2007-11-13 13:10:00,33.28,33.32,33.25,33.31,70900.0,20.7597,20.7847,20.741,20.7784,70900.0
2007-11-13 13:15:00,33.32,33.41,33.32,33.38,149200.0,20.7847,20.8408,20.7847,20.8221,149200.0
2007-11-13 13:20:00,33.37,33.41,33.31,33.4,280000.0,20.8159,20.8408,20.7784,20.8346,280000.0
2007-11-13 13:25:00,33.4,33.41,33.29,33.31,220800.0,20.8346,20.8408,20.766,20.7784,220800.0
2007-11-13 13:30:00,33.32,33.34,33.24,33.25,123000.0,20.7847,20.7971,20.7348,20.741,123000.0
2007-11-13 13:35:00,33.26,33.28,33.2,33.27,146200.0,20.7472,20.7597,20.7098,20.7535,146200.0
2007-11-13 13:40:00,33.27,33.38,33.26,33.36,236800.0,20.7535,20.8221,20.7472,20.8096,236800.0
2007-11-13 13:45:00,33.37,33.4,33.34,33.35,214800.0,20.8159,20.8346,20.7971,20.8034,214800.0
2007-11-13 13:50:00,33.35,33.4,33.27,33.27,360000.0,20.8034,20.8346,20.7535,20.7535,360000.0
2007-11-13 13:55:00,33.27,33.28,33.2,33.24,151900.0,20.7535,20.7597,20.7098,20.7348,151900.0
2007-11-13 14:00:00,33.24,33.27,33.17,33.23,145700.0,20.7348,20.7535,20.6911,20.7285,145700.0
2007-11-13 14:05:00,33.23,33.27,33.21,33.21,97000.0,20.7285,20.7535,20.7161,20.7161,97000.0
2007-11-13 14:10:00,33.22,33.26,33.17,33.22,138400.0,20.7223,20.7472,20.6911,20.7223,138400.0
2007-11-13 14:15:00,33.21,33.31,33.21,33.24,130100.0,20.7161,20.7784,20.7161,20.7348,130100.0
2007-11-13 14:20:00,33.24,33.3,33.21,33.27,220500.0,20.7348,20.7722,20.7161,20.7535,220500.0
2007-11-13 14:25:00,33.27,33.28,33.19,33.21,198700.0,20.7535,20.7597,20.7036,20.7161,198700.0
2007-11-13 14:30:00,33.21,33.25,33.17,33.22,140000.0,20.7161,20.741,20.6911,20.7223,140000.0
2007-11-13 14:35:00,33.22,33.26,33.18,33.22,197600.0,20.7223,20.7472,20.6973,20.7223,197600.0
2007-11-13 14:40:00,33.22,33.24,33.2,33.22,159500.0,20.7223,20.7348,20.7098,20.7223,159500.0
2007-11-13 14:45:00,33.22,33.36,33.21,33.34,346600.0,20.7223,20.8096,20.7161,20.7971,346600.0
2007-11-13 14:50:00,33.34,33.38,33.31,33.32,270100.0,20.7971,20.8221,20.7784,20.7847,270100.0
2007-11-13 14:55:00,33.32,33.32,33.26,33.3,166600.0,20.7847,20.7847,20.7472,20.7722,166600.0
2007-11-13 15:00:00,33.3,33.52,33.3,33.52,498200.0,20.7722,20.9094,20.7722,20.9094,498200.0
2007-11-13 15:05:00,33.52,33.54,33.47,33.54,347000.0,20.9094,20.9219,20.8782,20.9219,347000.0
2007-11-13 15:10:00,33.54,33.6,33.52,33.56,356600.0,20.9219,20.9593,20.9094,20.9344,356600.0
2007-11-13 15:15:00,33.56,33.67,33.52,33.56,541700.0,20.9344,21.003,20.9094,20.9344,541700.0
2007-11-13 15:20:00,33.57,33.59,33.52,33.57,325600.0,20.9406,20.9531,20.9094,20.9406,325600.0
2007-11-13 15:25:00,33.57,33.68,33.55,33.68,518000.0,20.9406,21.0092,20.9281,21.0092,518000.0
2007-11-13 15:30:00,33.67,33.7,33.63,33.65,450500.0,21.003,21.0217,20.978,20.9905,450500.0
2007-11-13 15:35:00,33.65,33.67,33.57,33.67,369800.0,20.9905,21.003,20.9406,21.003,369800.0
2007-11-13 15:40:00,33.67,33.83,33.56,33.8,648200.0,21.003,21.1028,20.9344,21.0841,648200.0
2007-11-13 15:45:00,33.8,33.9,33.8,33.86,570800.0,21.0841,21.1465,21.0841,21.1215,570800.0
2007-11-13 15:50:00,33.87,33.93,33.83,33.88,1007300.0,21.1278,21.1652,21.1028,21.134,1007300.0
2007-11-13 15:55:00,33.89,33.93,33.83,33.84,1149900.0,21.1402,21.1652,21.1028,21.109,1149900.0
2007-11-14 09:30:00,34.16,34.16,33.74,33.9,636600.0,21.3087,21.3087,21.0467,21.1465,636600.0
2007-11-14 09:35:00,33.89,34.27,33.81,34.23,460100.0,21.1402,21.3773,21.0903,21.3523,460100.0
2007-11-14 09:40:00,34.24,34.29,33.95,34.06,1361200.0,21.3586,21.3897,21.1777,21.2463,1361200.0
2007-11-14 09:45:00,34.06,34.19,33.84,33.87,339500.0,21.2463,21.3274,21.109,21.1278,339500.0
2007-11-14 09:50:00,33.87,33.92,33.72,33.72,375600.0,21.1278,21.1589,21.0342,21.0342,375600.0
2007-11-14 09:55:00,33.72,33.81,33.68,33.75,233400.0,21.0342,21.0903,21.0092,21.0529,233400.0
2007-11-14 10:00:00,33.75,34.02,33.75,33.9,426400.0,21.0529,21.2213,21.0529,21.1465,426400.0
2007-11-14 10:05:00,33.9,33.9,33.55,33.59,244900.0,21.1465,21.1465,20.9281,20.9531,244900.0
2007-11-14 10:10:00,33.58,33.7,33.55,33.67,282200.0,20.9469,21.0217,20.9281,21.003,282200.0
2007-11-14 10:15:00,33.67,33.88,33.65,33.81,464300.0,21.003,21.134,20.9905,21.0903,464300.0
2007-11-14 10:20:00,33.82,33.88,33.74,33.76,282400.0,21.0966,21.134,21.0467,21.0591,282400.0
2007-11-14 10:25:00,33.76,33.76,33.62,33.64,277700.0,21.0591,21.0591,20.9718,20.9843,277700.0
2007-11-14 10:30:00,33.64,33.65,33.42,33.47,222800.0,20.9843,20.9905,20.847,20.8782,222800.0
2007-11-14 10:35:00,33.46,33.54,33.41,33.52,176000.0,20.872,20.9219,20.8408,20.9094,176000.0
2007-11-14 10:40:00,33.52,33.79,33.51,33.74,271800.0,20.9094,21.0778,20.9032,21.0467,271800.0
2007-11-14 10:45:00,33.74,33.8,33.71,33.76,200700.0,21.0467,21.0841,21.0279,21.0591,200700.0
2007-11-14 10:50:00,33.76,33.79,33.72,33.77,133300.0,21.0591,21.0778,21.0342,21.0654,133300.0
2007-11-14 10:55:00,33.77,33.81,33.63,33.63,160100.0,21.0654,21.0903,20.978,20.978,160100.0
2007-11-14 11:00:00,33.63,33.72,33.58,33.71,144900.0,20.978,21.0342,20.9469,21.0279,144900.0
2007-11-14 11:05:00,33.71,33.76,33.58,33.61,160100.0,21.0279,21.0591,20.9469,20.9656,160100.0
2007-11-14 11:10:00,33.61,33.66,33.56,33.58,187400.0,20.9656,20.9968,20.9344,20.9469,187400.0
2007-11-14 11:15:00,33.58,33.69,33.56,33.69,95100.0,20.9469,21.0155,20.9344,21.0155,95100.0
2007-11-14 11:20:00,33.68,33.76,33.63,33.63,104200.0,21.0092,21.0591,20.978,20.978,104200.0
2007-11-14 11:25:00,33.63,33.69,33.58,33.6,90700.0,20.978,21.0155,20.9469,20.9593,90700.0
2007-11-14 11:30:00,33.61,33.64,33.56,33.59,80200.0,20.9656,20.9843,20.9344,20.9531,80200.0
2007-11-14 11:35:00,33.58,33.61,33.53,33.59,94600.0,20.9469,20.9656,20.9157,20.9531,94600.0
2007-11-14 11:40:00,33.58,33.63,33.56,33.62,53300.0,20.9469,20.978,20.9344,20.9718,53300.0
2007-11-14 11:45:00,33.62,33.72,33.6,33.7,69500.0,20.9718,21.0342,20.9593,21.0217,69500.0
2007-11-14 11:50:00,33.7,33.75,33.69,33.75,116900.0,21.0217,21.0529,21.0155,21.0529,116900.0
2007-11-14 11:55:00,33.75,33.76,33.71,33.76,142000.0,21.0529,21.0591,21.0279,21.0591,142000.0
2007-11-14 12:00:00,33.76,33.76,33.74,33.75,113600.0,21.0591,21.0591,21.0467,21.0529,113600.0
2007-11-14 12:05:00,33.75,33.75,33.68,33.73,156800.0,21.0529,21.0529,21.0092,21.0404,156800.0
2007-11-14 12:10:00,33.73,33.83,33.73,33.79,140100.0,21.0404,21.1028,21.0404,21.0778,140100.0
2007-11-14 12:15:00,33.8,33.8,33.66,33.67,71000.0,21.0841,21.0841,20.9968,21.003,71000.0
2007-11-14 12:20:00,33.67,33.72,33.67,33.72,187500.0,21.003,21.0342,21.003,21.0342,187500.0
2007-11-14 12:25:00,33.73,33.8,33.7,33.7,156500.0,21.0404,21.0841,21.0217,21.0217,156500.0
2007-11-14 12:30:00,33.71,33.73,33.7,33.73,80000.0,21.0279,21.0404,21.0217,21.0404,80000.0
2007-11-14 12:35:00,33.72,33.74,33.66,33.7,170000.0,21.0342,21.0467,20.9968,21.0217,170000.0
2007-11-14 12:40:00,33.7,33.73,33.67,33.71,132800.0,21.0217,21.0404,21.003,21.0279,132800.0
2007-11-14 12:45:00,33.72,33.72,33.68,33.69,91000.0,21.0342,21.0342,21.0092,21.0155,91000.0
2007-11-14 12:50:00,33.69,33.7,33.63,33.65,186200.0,21.0155,21.0217,20.978,20.9905,186200.0
2007-11-14 12:55:00,33.65,33.67,33.55,33.55,244200.0,20.9905,21.003,20.9281,20.9281,244200.0
2007-11-14 13:00:00,33.56,33.6,33.55,33.58,121300.0,20.9344,20.9593,20.9281,20.9469,121300.0
2007-11-14 13:05:00,33.57,33.59,33.52,33.52,66200.0,20.9406,20.9531,20.9094,20.9094,66200.0
2007-11-14 13:10:00,33.53,33.63,33.52,33.62,80100.0,20.9157,20.978,20.9094,20.9718,80100.0
2007-11-14 13:15:00,33.62,33.62,33.56,33.57,58200.0,20.9718,20.9718,20.9344,20.9406,58200.0
2007-11-14 13:20:00,33.57,33.68,33.55,33.68,101800.0,20.9406,21.0092,20.9281,21.0092,101800.0
2007-11-14 13:25:00,33.67,33.68,33.58,33.58,113400.0,21.003,21.0092,20.9469,20.9469,113400.0
2007-11-14 13:30:00,33.59,33.59,33.5,33.55,116500.0,20.9531,20.9531,20.897,20.9281,116500.0
2007-11-14 13:35:00,33.55,33.56,33.4,33.42,190400.0,20.9281,20.9344,20.8346,20.847,190400.0
2007-11-14 13:40:00,33.42,33.5,33.42,33.46,117200.0,20.847,20.897,20.847,20.872,117200.0
2007-11-14 13:45:00,33.47,33.47,33.38,33.41,135000.0,20.8782,20.8782,20.8221,20.8408,135000.0
2007-11-14 13:50:00,33.4,33.47,33.37,33.44,156800.0,20.8346,20.8782,20.8159,20.8595,156800.0
2007-11-14 13:55:00,33.45,33.54,33.42,33.44,120600.0,20.8658,20.9219,20.847,20.8595,120600.0
2007-11-14 14:00:00,33.44,33.44,33.39,33.42,119200.0,20.8595,20.8595,20.8283,20.847,119200.0
2007-11-14 14:05:00,33.41,33.5,33.41,33.46,159500.0,20.8408,20.897,20.8408,20.872,159500.0
2007-11-14 14:10:00,33.47,33.55,33.45,33.54,229300.0,20.8782,20.9281,20.8658,20.9219,229300.0
2007-11-14 14:15:00,33.55,33.59,33.52,33.53,144000.0,20.9281,20.9531,20.9094,20.9157,144000.0
2007-11-14 14:20:00,33.53,33.55,33.51,33.53,86100.0,20.9157,20.9281,20.9032,20.9157,86100.0
2007-11-14 14:25:00,33.53,33.66,33.51,33.6,113400.0,20.9157,20.9968,20.9032,20.9593,113400.0
2007-11-14 14:30:00,33.61,33.61,33.49,33.53,82000.0,20.9656,20.9656,20.8907,20.9157,82000.0
2007-11-14 14:35:00,33.54,33.64,33.52,33.63,115900.0,20.9219,20.9843,20.9094,20.978,115900.0
2007-11-14 14:40:00,33.64,33.67,33.55,33.56,104200.0,20.9843,21.003,20.9281,20.9344,104200.0
2007-11-14 14:45:00,33.55,33.6,33.46,33.5,123800.0,20.9281,20.9593,20.872,20.897,123800.0
2007-11-14 14:50:00,33.49,33.54,33.47,33.48,102600.0,20.8907,20.9219,20.8782,20.8845,102600.0
2007-11-14 14:55:00,33.49,33.52,33.37,33.4,277200.0,20.8907,20.9094,20.8159,20.8346,277200.0
2007-11-14 15:00:00,33.4,33.65,33.31,33.36,455400.0,20.8346,20.9905,20.7784,20.8096,455400.0
2007-11-14 15:05:00,33.36,33.45,33.35,33.43,139700.0,20.8096,20.8658,20.8034,20.8533,139700.0
2007-11-14 15:10:00,33.43,33.49,33.41,33.42,162200.0,20.8533,20.8907,20.8408,20.847,162200.0
2007-11-14 15:15:00,33.42,33.5,33.42,33.47,225000.0,20.847,20.897,20.847,20.8782,225000.0
2007-11-14 15:20:00,33.47,33.57,33.42,33.55,230200.0,20.8782,20.9406,20.847,20.9281,230200.0
2007-11-14 15:25:00,33.56,33.56,33.47,33.49,145900.0,20.9344,20.9344,20.8782,20.8907,145900.0
2007-11-14 15:30:00,33.49,33.5,33.36,33.4,421900.0,20.8907,20.897,20.8096,20.8346,421900.0
2007-11-14 15:35:00,33.41,33.41,33.25,33.25,432200.0,20.8408,20.8408,20.741,20.741,432200.0
2007-11-14 15:40:00,33.25,33.38,33.21,33.38,607100.0,20.741,20.8221,20.7161,20.8221,607100.0
2007-11-14 15:45:00,33.38,33.4,33.3,33.34,588600.0,20.8221,20.8346,20.7722,20.7971,588600.0
2007-11-14 15:50:00,33.35,33.37,33.11,33.2,644300.0,20.8034,20.8159,20.6537,20.7098,644300.0
2007-11-14 15:55:00,33.19,33.25,33.13,33.2,401200.0,20.7036,20.741,20.6661,20.7098,401200.0
2007-11-15 09:30:00,32.63,33.0,32.61,32.86,639900.0,20.3543,20.5851,20.3418,20.4977,639900.0
2007-11-15 09:35:00,32.86,33.14,32.64,32.68,487900.0,20.4977,20.6724,20.3605,20.3854,487900.0
2007-11-15 09:40:00,32.67,32.76,32.55,32.6,357700.0,20.3792,20.4353,20.3044,20.3355,357700.0
2007-11-15 09:45:00,32.6,32.61,32.45,32.45,347000.0,20.3355,20.3418,20.242,20.242,347000.0
2007-11-15 09:50:00,32.46,32.54,32.39,32.43,382100.0,20.2482,20.2981,20.2045,20.2295,382100.0
2007-11-15 09:55:00,32.43,32.64,32.43,32.52,204600.0,20.2295,20.3605,20.2295,20.2856,204600.0
2007-11-15 10:00:00,32.52,32.58,32.48,32.5,203200.0,20.2856,20.3231,20.2607,20.2732,203200.0
2007-11-15 10:05:00,32.51,32.54,32.38,32.46,195400.0,20.2794,20.2981,20.1983,20.2482,195400.0
2007-11-15 10:10:00,32.46,32.6,32.43,32.54,231100.0,20.2482,20.3355,20.2295,20.2981,231100.0
2007-11-15 10:15:00,32.55,32.76,32.53,32.76,132500.0,20.3044,20.4353,20.2919,20.4353,132500.0
2007-11-15 10:20:00,32.77,32.78,32.7,32.76,267800.0,20.4416,20.4478,20.3979,20.4353,267800.0
2007-11-15 10:25:00,32.76,32.79,32.74,32.77,150400.0,20.4353,20.4541,20.4229,20.4416,150400.0
2007-11-15 10:30:00,32.76,32.93,32.76,32.93,324100.0,20.4353,20.5414,20.4353,20.5414,324100.0
2007-11-15 10:35:00,32.93,33.04,32.93,33.0,186900.0,20.5414,20.61,20.5414,20.5851,186900.0
2007-11-15 10:40:00,32.99,32.99,32.79,32.83,122200.0,20.5788,20.5788,20.4541,20.479,122200.0
2007-11-15 10:45:00,32.83,32.95,32.8,32.94,108000.0,20.479,20.5539,20.4603,20.5476,108000.0
2007-11-15 10:50:00,32.95,32.97,32.91,32.95,105200.0,20.5539,20.5663,20.5289,20.5539,105200.0
2007-11-15 10:55:00,32.95,32.97,32.88,32.9,118600.0,20.5539,20.5663,20.5102,20.5227,118600.0
2007-11-15 11:00:00,32.9,32.99,32.84,32.97,169800.0,20.5227,20.5788,20.4852,20.5663,169800.0
2007-11-15 11:05:00,32.96,33.04,32.96,33.0,168000.0,20.5601,20.61,20.5601,20.5851,168000.0
2007-11-15 11:10:00,32.99,33.0,32.95,32.95,104200.0,20.5788,20.5851,20.5539,20.5539,104200.0
2007-11-15 11:15:00,32.96,32.96,32.56,32.82,7496200.0,20.5601,20.5601,20.3106,20.4728,7496200.0
2007-11-15 11:20:00,32.82,32.82,32.66,32.78,1876500.0,20.4728,20.4728,20.373,20.4478,1876500.0
2007-11-15 11:25:00,32.77,32.82,32.72,32.72,173500.0,20.4416,20.4728,20.4104,20.4104,173500.0
2007-11-15 11:30:00,32.72,32.72,32.51,32.57,343800.0,20.4104,20.4104,20.2794,20.3168,343800.0
2007-11-15 11:35:00,32.56,32.61,32.5,32.6,226400.0,20.3106,20.3418,20.2732,20.3355,226400.0
2007-11-15 11:40:00,32.61,32.63,32.6,32.61,72300.0,20.3418,20.3543,20.3355,20.3418,72300.0
2007-11-15 11:45:00,32.61,32.67,32.61,32.64,92000.0,20.3418,20.3792,20.3418,20.3605,92000.0
2007-11-15 11:50:00,32.64,32.66,32.45,32.45,212600.0,20.3605,20.373,20.242,20.242,212600.0
2007-11-15 11:55:00,32.45,32.56,32.45,32.5,216900.0,20.242,20.3106,20.242,20.2732,216900.0
2007-11-15 12:00:00,32.5,32.57,32.46,32.47,271000.0,20.2732,20.3168,20.2482,20.2544,271000.0
2007-11-15 12:05:00,32.47,32.48,32.36,32.41,229800.0,20.2544,20.2607,20.1858,20.217,229800.0
2007-11-15 12:10:00,32.41,32.45,32.36,32.41,151500.0,20.217,20.242,20.1858,20.217,151500.0
2007-11-15 12:15:00,32.41,32.5,32.36,32.38,196500.0,20.217,20.2732,20.1858,20.1983,196500.0
2007-11-15 12:20:00,32.38,32.39,32.32,32.34,323600.0,20.1983,20.2045,20.1609,20.1734,323600.0
2007-11-15 12:25:00,32.35,32.35,32.23,32.24,260300.0,20.1796,20.1796,20.1047,20.111,260300.0
2007-11-15 12:30:00,32.23,32.25,32.16,32.21,377600.0,20.1047,20.1172,20.0611,20.0923,377600.0
2007-11-15 12:35:00,32.21,32.33,32.21,32.29,213900.0,20.0923,20.1671,20.0923,20.1422,213900.0
2007-11-15 12:40:00,32.3,32.32,32.2,32.24,226900.0,20.1484,20.1609,20.086,20.111,226900.0
2007-11-15 12:45:00,32.25,32.36,32.24,32.36,170800.0,20.1172,20.1858,20.111,20.1858,170800.0
2007-11-15 12:50:00,32.36,32.39,32.27,32.28,146800.0,20.1858,20.2045,20.1297,20.1359,146800.0
2007-11-15 12:55:00,32.28,32.34,32.25,32.31,118100.0,20.1359,20.1734,20.1172,20.1546,118100.0
2007-11-15 13:00:00,32.3,32.44,32.29,32.41,117100.0,20.1484,20.2357,20.1422,20.217,117100.0
2007-11-15 13:05:00,32.41,32.45,32.33,32.33,125300.0,20.217,20.242,20.1671,20.1671,125300.0
2007-11-15 13:10:00,32.34,32.4,32.29,32.38,164100.0,20.1734,20.2108,20.1422,20.1983,164100.0
2007-11-15 13:15:00,32.38,32.39,32.25,32.28,488700.0,20.1983,20.2045,20.1172,20.1359,488700.0
2007-11-15 13:20:00,32.28,32.31,32.25,32.27,147400.0,20.1359,20.1546,20.1172,20.1297,147400.0
2007-11-15 13:25:00,32.27,32.35,32.23,32.33,246200.0,20.1297,20.1796,20.1047,20.1671,246200.0
2007-11-15 13:30:00,32.32,32.45,32.32,32.38,173200.0,20.1609,20.242,20.1609,20.1983,173200.0
2007-11-15 13:35:00,32.39,32.4,32.34,32.34,169800.0,20.2045,20.2108,20.1734,20.1734,169800.0
2007-11-15 13:40:00,32.33,32.37,32.23,32.32,237500.0,20.1671,20.1921,20.1047,20.1609,237500.0
2007-11-15 13:45:00,32.33,32.35,32.27,32.28,193600.0,20.1671,20.1796,20.1297,20.1359,193600.0
2007-11-15 13:50:00,32.28,32.3,32.22,32.23,121200.0,20.1359,20.1484,20.0985,20.1047,121200.0
2007-11-15 13:55:00,32.23,32.26,32.2,32.21,112900.0,20.1047,20.1235,20.086,20.0923,112900.0
2007-11-15 14:00:00,32.21,32.21,32.14,32.16,439500.0,20.0923,20.0923,20.0486,20.0611,439500.0
2007-11-15 14:05:00,32.15,32.2,32.09,32.1,224400.0,20.0548,20.086,20.0174,20.0236,224400.0
2007-11-15 14:10:00,32.09,32.13,32.01,32.06,457500.0,20.0174,20.0424,19.9675,19.9987,457500.0
2007-11-15 14:15:00,32.05,32.11,32.04,32.06,298200.0,19.9925,20.0299,19.9862,19.9987,298200.0
2007-11-15 14:20:00,32.06,32.13,32.05,32.06,393600.0,19.9987,20.0424,19.9925,19.9987,393600.0
2007-11-15 14:25:00,32.06,32.08,31.99,31.99,668500.0,19.9987,20.0112,19.955,19.955,668500.0
2007-11-15 14:30:00,31.99,32.04,31.94,32.0,417000.0,19.955,19.9862,19.9238,19.9613,417000.0
2007-11-15 14:35:00,32.0,32.02,31.99,31.99,363200.0,19.9613,19.9737,19.955,19.955,363200.0
2007-11-15 14:40:00,32.0,32.01,31.77,31.82,633100.0,19.9613,19.9675,19.8178,19.849,633100.0
2007-11-15 14:45:00,31.83,31.9,31.83,31.85,283000.0,19.8552,19.8989,19.8552,19.8677,283000.0
2007-11-15 14:50:00,31.85,31.95,31.85,31.89,445000.0,19.8677,19.9301,19.8677,19.8926,445000.0
2007-11-15 14:55:00,31.89,31.94,31.85,31.89,324900.0,19.8926,19.9238,19.8677,19.8926,324900.0
2007-11-15 15:00:00,31.89,31.94,31.85,31.87,203800.0,19.8926,19.9238,19.8677,19.8802,203800.0
2007-11-15 15:05:00,31.87,31.9,31.8,31.82,365700.0,19.8802,19.8989,19.8365,19.849,365700.0
2007-11-15 15:10:00,31.83,31.85,31.72,31.85,653300.0,19.8552,19.8677,19.7866,19.8677,653300.0
2007-11-15 15:15:00,31.86,31.88,31.78,31.83,387900.0,19.8739,19.8864,19.824,19.8552,387900.0
2007-11-15 15:20:00,31.83,31.97,31.83,31.96,326100.0,19.8552,19.9426,19.8552,19.9363,326100.0
2007-11-15 15:25:00,31.97,32.05,31.96,31.98,638400.0,19.9426,19.9925,19.9363,19.9488,638400.0
2007-11-15 15:30:00,31.99,31.99,31.71,31.71,670600.0,19.955,19.955,19.7804,19.7804,670600.0
2007-11-15 15:35:00,31.72,31.82,31.67,31.75,963300.0,19.7866,19.849,19.7554,19.8053,963300.0
2007-11-15 15:40:00,31.75,31.89,31.72,31.89,748800.0,19.8053,19.8926,19.7866,19.8926,748800.0
2007-11-15 15:45:00,31.89,32.03,31.89,31.97,984000.0,19.8926,19.98,19.8926,19.9426,984000.0
2007-11-15 15:50:00,31.97,31.98,31.83,31.9,734300.0,19.9426,19.9488,19.8552,19.8989,734300.0
2007-11-15 15:55:00,31.89,31.99,31.86,31.95,759500.0,19.8926,19.955,19.8739,19.9301,759500.0
2007-11-16 09:30:00,31.69,31.85,31.53,31.6,2759100.0,19.7679,19.8677,19.6681,19.7118,2759100.0
2007-11-16 09:35:00,31.6,31.66,31.35,31.45,663100.0,19.7118,19.7492,19.5558,19.6182,663100.0
2007-11-16 09:40:00,31.44,31.5,31.36,31.47,582100.0,19.6119,19.6494,19.562,19.6307,582100.0
2007-11-16 09:45:00,31.46,31.57,31.32,31.52,787300.0,19.6244,19.693,19.5371,19.6618,787300.0
2007-11-16 09:50:00,31.51,31.61,31.46,31.52,533300.0,19.6556,19.718,19.6244,19.6618,533300.0
2007-11-16 09:55:00,31.52,31.52,31.36,31.38,445600.0,19.6618,19.6618,19.562,19.5745,445600.0
2007-11-16 10:00:00,31.38,31.38,31.14,31.18,546500.0,19.5745,19.5745,19.4248,19.4498,546500.0
2007-11-16 10:05:00,31.18,31.3,31.16,31.23,814600.0,19.4498,19.5246,19.4373,19.4809,814600.0
2007-11-16 10:10:00,31.25,31.26,31.16,31.23,523500.0,19.4934,19.4997,19.4373,19.4809,523500.0
2007-11-16 10:15:00,31.23,31.31,31.21,31.26,306000.0,19.4809,19.5309,19.4685,19.4997,306000.0
2007-11-16 10:20:00,31.26,31.3,31.18,31.21,373900.0,19.4997,19.5246,19.4498,19.4685,373900.0
2007-11-16 10:25:00,31.21,31.27,31.18,31.18,594500.0,19.4685,19.5059,19.4498,19.4498,594500.0
2007-11-16 10:30:00,31.18,31.3,31.18,31.23,488700.0,19.4498,19.5246,19.4498,19.4809,488700.0
2007-11-16 10:35:00,31.23,31.24,30.92,31.02,963800.0,19.4809,19.4872,19.2876,19.35,963800.0
2007-11-16 10:40:00,31.02,31.12,30.97,30.99,464700.0,19.35,19.4123,19.3188,19.3312,464700.0
2007-11-16 10:45:00,30.98,31.01,30.95,30.97,414300.0,19.325,19.3437,19.3063,19.3188,414300.0
2007-11-16 10:50:00,30.97,31.0,30.94,30.97,562200.0,19.3188,19.3375,19.3,19.3188,562200.0
2007-11-16 10:55:00,30.97,31.03,30.94,30.98,562300.0,19.3188,19.3562,19.3,19.325,562300.0
2007-11-16 11:00:00,30.98,31.21,30.98,31.13,714800.0,19.325,19.4685,19.325,19.4186,714800.0
2007-11-16 11:05:00,31.13,31.15,31.0,31.06,1183200.0,19.4186,19.431,19.3375,19.3749,1183200.0
2007-11-16 11:10:00,31.06,31.08,30.96,31.04,340400.0,19.3749,19.3874,19.3125,19.3624,340400.0
2007-11-16 11:15:00,31.04,31.1,31.01,31.1,349300.0,19.3624,19.3999,19.3437,19.3999,349300.0
2007-11-16 11:20:00,31.09,31.1,31.0,31.01,384700.0,19.3936,19.3999,19.3375,19.3437,384700.0
2007-11-16 11:25:00,31.0,31.08,30.97,30.97,653900.0,19.3375,19.3874,19.3188,19.3188,653900.0
2007-11-16 11:30:00,30.97,31.06,30.96,30.99,597300.0,19.3188,19.3749,19.3125,19.3312,597300.0
2007-11-16 11:35:00,30.98,31.02,30.98,31.0,272100.0,19.325,19.35,19.325,19.3375,272100.0
2007-11-16 11:40:00,31.0,31.01,30.95,30.95,334400.0,19.3375,19.3437,19.3063,19.3063,334400.0
2007-11-16 11:45:00,30.95,31.0,30.94,30.98,493000.0,19.3063,19.3375,19.3,19.325,493000.0
2007-11-16 11:50:00,30.99,31.03,30.97,31.0,1038000.0,19.3312,19.3562,19.3188,19.3375,1038000.0
2007-11-16 11:55:00,31.0,31.03,30.96,30.99,412200.0,19.3375,19.3562,19.3125,19.3312,412200.0
2007-11-16 12:00:00,30.98,31.04,30.97,31.0,268900.0,19.325,19.3624,19.3188,19.3375,268900.0
2007-11-16 12:05:00,30.99,31.2,30.99,31.19,591600.0,19.3312,19.4622,19.3312,19.456,591600.0
2007-11-16 12:10:00,31.2,31.3,31.19,31.21,442000.0,19.4622,19.5246,19.456,19.4685,442000.0
2007-11-16 12:15:00,31.22,31.45,31.22,31.32,562300.0,19.4747,19.6182,19.4747,19.5371,562300.0
2007-11-16 12:20:00,31.32,31.35,31.23,31.24,181800.0,19.5371,19.5558,19.4809,19.4872,181800.0
2007-11-16 12:25:00,31.24,31.25,31.18,31.19,137700.0,19.4872,19.4934,19.4498,19.456,137700.0
2007-11-16 12:30:00,31.19,31.2,31.1,31.2,218800.0,19.456,19.4622,19.3999,19.4622,218800.0
2007-11-16 12:35:00,31.2,31.2,31.1,31.15,284400.0,19.4622,19.4622,19.3999,19.431,284400.0
2007-11-16 12:40:00,31.15,31.19,31.04,31.06,199600.0,19.431,19.456,19.3624,19.3749,199600.0
2007-11-16 12:45:00,31.06,31.06,31.0,31.01,263800.0,19.3749,19.3749,19.3375,19.3437,263800.0
2007-11-16 12:50:00,31.01,31.06,31.0,31.04,232800.0,19.3437,19.3749,19.3375,19.3624,232800.0
2007-11-16 12:55:00,31.04,31.04,30.99,31.0,241300.0,19.3624,19.3624,19.3312,19.3375,241300.0
2007-11-16 13:00:00,30.99,31.04,30.99,31.01,155100.0,19.3312,19.3624,19.3312,19.3437,155100.0
2007-11-16 13:05:00,31.01,31.11,31.01,31.09,105300.0,19.3437,19.4061,19.3437,19.3936,105300.0
2007-11-16 13:10:00,31.09,31.09,31.0,31.02,250200.0,19.3936,19.3936,19.3375,19.35,250200.0
2007-11-16 13:15:00,31.01,31.1,31.01,31.08,104700.0,19.3437,19.3999,19.3437,19.3874,104700.0
2007-11-16 13:20:00,31.08,31.1,31.03,31.03,187100.0,19.3874,19.3999,19.3562,19.3562,187100.0
2007-11-16 13:25:00,31.03,31.05,31.0,31.05,156100.0,19.3562,19.3687,19.3375,19.3687,156100.0
2007-11-16 13:30:00,31.05,31.16,31.03,31.13,166000.0,19.3687,19.4373,19.3562,19.4186,166000.0
2007-11-16 13:35:00,31.13,31.14,31.06,31.08,259400.0,19.4186,19.4248,19.3749,19.3874,259400.0
2007-11-16 13:40:00,31.07,31.25,31.06,31.16,278000.0,19.3811,19.4934,19.3749,19.4373,278000.0
2007-11-16 13:45:00,31.15,31.25,31.13,31.22,231400.0,19.431,19.4934,19.4186,19.4747,231400.0
2007-11-16 13:50:00,31.23,31.23,31.14,31.14,207500.0,19.4809,19.4809,19.4248,19.4248,207500.0
2007-11-16 13:55:00,31.14,31.15,31.05,31.1,227200.0,19.4248,19.431,19.3687,19.3999,227200.0
2007-11-16 14:00:00,31.11,31.11,30.99,31.05,344300.0,19.4061,19.4061,19.3312,19.3687,344300.0
2007-11-16 14:05:00,31.04,31.05,30.98,31.01,248600.0,19.3624,19.3687,19.325,19.3437,248600.0
2007-11-16 14:10:00,31.01,31.01,30.88,30.9,633800.0,19.3437,19.3437,19.2626,19.2751,633800.0
2007-11-16 14:15:00,30.91,30.91,30.83,30.87,530200.0,19.2813,19.2813,19.2314,19.2564,530200.0
2007-11-16 14:20:00,30.86,30.96,30.86,30.92,476100.0,19.2501,19.3125,19.2501,19.2876,476100.0
2007-11-16 14:25:00,30.92,31.01,30.92,30.95,434500.0,19.2876,19.3437,19.2876,19.3063,434500.0
2007-11-16 14:30:00,30.95,30.98,30.88,30.89,491600.0,19.3063,19.325,19.2626,19.2689,491600.0
2007-11-16 14:35:00,30.89,30.94,30.82,30.86,505800.0,19.2689,19.3,19.2252,19.2501,505800.0
2007-11-16 14:40:00,30.86,30.97,30.83,30.94,452800.0,19.2501,19.3188,19.2314,19.3,452800.0
2007-11-16 14:45:00,30.94,30.98,30.85,30.9,452600.0,19.3,19.325,19.2439,19.2751,452600.0
2007-11-16 14:50:00,30.9,30.96,30.86,30.89,346500.0,19.2751,19.3125,19.2501,19.2689,346500.0
2007-11-16 14:55:00,30.89,30.99,30.86,30.99,221300.0,19.2689,19.3312,19.2501,19.3312,221300.0
2007-11-16 15:00:00,30.99,31.04,30.9,30.9,336800.0,19.3312,19.3624,19.2751,19.2751,336800.0
2007-11-16 15:05:00,30.9,31.0,30.9,30.9,298500.0,19.2751,19.3375,19.2751,19.2751,298500.0
2007-11-16 15:10:00,30.9,31.0,30.9,30.95,230500.0,19.2751,19.3375,19.2751,19.3063,230500.0
2007-11-16 15:15:00,30.95,31.01,30.9,30.97,371400.0,19.3063,19.3437,19.2751,19.3188,371400.0
2007-11-16 15:20:00,30.98,31.01,30.94,30.96,248900.0,19.325,19.3437,19.3,19.3125,248900.0
2007-11-16 15:25:00,30.96,31.03,30.92,30.95,385500.0,19.3125,19.3562,19.2876,19.3063,385500.0
2007-11-16 15:30:00,30.96,30.98,30.85,30.85,330100.0,19.3125,19.325,19.2439,19.2439,330100.0
2007-11-16 15:35:00,30.85,30.92,30.84,30.86,602800.0,19.2439,19.2876,19.2377,19.2501,602800.0
2007-11-16 15:40:00,30.87,31.02,30.86,31.0,745400.0,19.2564,19.35,19.2501,19.3375,745400.0
2007-11-16 15:45:00,30.99,31.17,30.95,31.17,964300.0,19.3312,19.4435,19.3063,19.4435,964300.0
2007-11-16 15:50:00,31.17,31.18,31.07,31.15,788100.0,19.4435,19.4498,19.3811,19.431,788100.0
2007-11-16 15:55:00,31.15,31.15,31.04,31.06,1067700.0,19.431,19.431,19.3624,19.3749,1067700.0
2007-11-19 09:30:00,31.01,31.12,30.96,30.99,873100.0,19.3437,19.4123,19.3125,19.3312,873100.0
2007-11-19 09:35:00,30.99,31.01,30.6,30.8,829000.0,19.3312,19.3437,19.088,19.2127,829000.0
2007-11-19 09:40:00,30.81,30.81,30.62,30.73,892600.0,19.219,19.219,19.1004,19.1691,892600.0
2007-11-19 09:45:00,30.73,30.83,30.7,30.82,356200.0,19.1691,19.2314,19.1503,19.2252,356200.0
2007-11-19 09:50:00,30.82,30.95,30.82,30.89,426800.0,19.2252,19.3063,19.2252,19.2689,426800.0
2007-11-19 09:55:00,30.88,30.91,30.8,30.85,300800.0,19.2626,19.2813,19.2127,19.2439,300800.0
2007-11-19 10:00:00,30.85,30.86,30.67,30.71,745400.0,19.2439,19.2501,19.1316,19.1566,745400.0
2007-11-19 10:05:00,30.71,30.72,30.62,30.66,819400.0,19.1566,19.1628,19.1004,19.1254,819400.0
2007-11-19 10:10:00,30.66,30.69,30.5,30.5,675700.0,19.1254,19.1441,19.0256,19.0256,675700.0
2007-11-19 10:15:00,30.5,30.58,30.49,30.55,590600.0,19.0256,19.0755,19.0193,19.0568,590600.0
2007-11-19 10:20:00,30.55,30.58,30.51,30.53,442700.0,19.0568,19.0755,19.0318,19.0443,442700.0
2007-11-19 10:25:00,30.52,30.57,30.48,30.5,531900.0,19.0381,19.0692,19.0131,19.0256,531900.0
2007-11-19 10:30:00,30.51,30.51,30.33,30.39,753900.0,19.0318,19.0318,18.9195,18.957,753900.0
2007-11-19 10:35:00,30.4,30.46,30.35,30.38,641900.0,18.9632,19.0006,18.932,18.9507,641900.0
2007-11-19 10:40:00,30.38,30.4,30.25,30.25,853600.0,18.9507,18.9632,18.8696,18.8696,853600.0
2007-11-19 10:45:00,30.26,30.28,30.24,30.27,574000.0,18.8759,18.8883,18.8634,18.8821,574000.0
2007-11-19 10:50:00,30.27,30.29,30.21,30.27,728100.0,18.8821,18.8946,18.8447,18.8821,728100.0
2007-11-19 10:55:00,30.28,30.3,30.23,30.26,505200.0,18.8883,18.9008,18.8572,18.8759,505200.0
2007-11-19 11:00:00,30.25,30.28,30.19,30.21,625700.0,18.8696,18.8883,18.8322,18.8447,625700.0
2007-11-19 11:05:00,30.2,30.24,30.18,30.21,387200.0,18.8384,18.8634,18.826,18.8447,387200.0
2007-11-19 11:10:00,30.21,30.27,30.14,30.22,493100.0,18.8447,18.8821,18.801,18.8509,493100.0
2007-11-19 11:15:00,30.22,30.28,30.22,30.25,290900.0,18.8509,18.8883,18.8509,18.8696,290900.0
2007-11-19 11:20:00,30.25,30.34,30.21,30.32,527500.0,18.8696,18.9258,18.8447,18.9133,527500.0
2007-11-19 11:25:00,30.32,30.35,30.29,30.29,330300.0,18.9133,18.932,18.8946,18.8946,330300.0
2007-11-19 11:30:00,30.3,30.37,30.29,30.32,380500.0,18.9008,18.9445,18.8946,18.9133,380500.0
2007-11-19 11:35:00,30.32,30.35,30.25,30.29,357700.0,18.9133,18.932,18.8696,18.8946,357700.0
2007-11-19 11:40:00,30.29,30.36,30.27,30.29,489600.0,18.8946,18.9383,18.8821,18.8946,489600.0
2007-11-19 11:45:00,30.3,30.31,30.25,30.25,347800.0,18.9008,18.9071,18.8696,18.8696,347800.0
2007-11-19 11:50:00,30.25,30.29,30.25,30.25,580700.0,18.8696,18.8946,18.8696,18.8696,580700.0
2007-11-19 11:55:00,30.25,30.26,30.2,30.21,349200.0,18.8696,18.8759,18.8384,18.8447,349200.0
2007-11-19 12:00:00,30.22,30.27,30.2,30.24,373000.0,18.8509,18.8821,18.8384,18.8634,373000.0
2007-11-19 12:05:00,30.25,30.25,30.2,30.2,712200.0,18.8696,18.8696,18.8384,18.8384,712200.0
2007-11-19 12:10:00,30.2,30.22,30.15,30.16,593700.0,18.8384,18.8509,18.8073,18.8135,593700.0
2007-11-19 12:15:00,30.17,30.26,30.17,30.22,369900.0,18.8197,18.8759,18.8197,18.8509,369900.0
2007-11-19 12:20:00,30.22,30.28,30.19,30.26,379200.0,18.8509,18.8883,18.8322,18.8759,379200.0
2007-11-19 12:25:00,30.26,30.29,30.22,30.26,300900.0,18.8759,18.8946,18.8509,18.8759,300900.0
2007-11-19 12:30:00,30.25,30.26,30.17,30.24,453500.0,18.8696,18.8759,18.8197,18.8634,453500.0
2007-11-19 12:35:00,30.24,30.25,30.2,30.23,160200.0,18.8634,18.8696,18.8384,18.8572,160200.0
2007-11-19 12:40:00,30.23,30.26,30.2,30.21,446400.0,18.8572,18.8759,18.8384,18.8447,446400.0
2007-11-19 12:45:00,30.2,30.24,30.18,30.19,336900.0,18.8384,18.8634,18.826,18.8322,336900.0
2007-11-19 12:50:00,30.19,30.2,30.16,30.17,270100.0,18.8322,18.8384,18.8135,18.8197,270100.0
2007-11-19 12:55:00,30.17,30.24,30.16,30.19,243900.0,18.8197,18.8634,18.8135,18.8322,243900.0
2007-11-19 13:00:00,30.19,30.23,30.15,30.16,476200.0,18.8322,18.8572,18.8073,18.8135,476200.0
2007-11-19 13:05:00,30.16,30.18,30.11,30.17,401600.0,18.8135,18.826,18.7823,18.8197,401600.0
2007-11-19 13:10:00,30.16,30.18,30.0,30.01,1063000.0,18.8135,18.826,18.7137,18.7199,1063000.0
2007-11-19 13:15:00,30.01,30.02,29.83,29.88,1090900.0,18.7199,18.7262,18.6076,18.6388,1090900.0
2007-11-19 13:20:00,29.89,29.95,29.83,29.94,901600.0,18.6451,18.6825,18.6076,18.6763,901600.0
2007-11-19 13:25:00,29.94,30.01,29.93,29.99,495700.0,18.6763,18.7199,18.67,18.7074,495700.0
2007-11-19 13:30:00,29.99,30.1,29.99,30.1,393600.0,18.7074,18.7761,18.7074,18.7761,393600.0
2007-11-19 13:35:00,30.1,30.19,30.09,30.19,281000.0,18.7761,18.8322,18.7698,18.8322,281000.0
2007-11-19 13:40:00,30.19,30.24,30.1,30.12,278600.0,18.8322,18.8634,18.7761,18.7885,278600.0
2007-11-19 13:45:00,30.12,30.19,30.1,30.18,273300.0,18.7885,18.8322,18.7761,18.826,273300.0
2007-11-19 13:50:00,30.18,30.28,30.16,30.2,272400.0,18.826,18.8883,18.8135,18.8384,272400.0
2007-11-19 13:55:00,30.2,30.21,30.06,30.1,382300.0,18.8384,18.8447,18.7511,18.7761,382300.0
2007-11-19 14:00:00,30.1,30.17,30.09,30.15,294700.0,18.7761,18.8197,18.7698,18.8073,294700.0
2007-11-19 14:05:00,30.15,30.28,30.1,30.28,379400.0,18.8073,18.8883,18.7761,18.8883,379400.0
2007-11-19 14:10:00,30.28,30.34,30.25,30.3,295800.0,18.8883,18.9258,18.8696,18.9008,295800.0
2007-11-19 14:15:00,30.3,30.47,30.25,30.44,297400.0,18.9008,19.0069,18.8696,18.9882,297400.0
2007-11-19 14:20:00,30.44,30.47,30.38,30.44,607500.0,18.9882,19.0069,18.9507,18.9882,607500.0
2007-11-19 14:25:00,30.43,30.54,30.38,30.54,380000.0,18.9819,19.0505,18.9507,19.0505,380000.0
2007-11-19 14:30:00,30.55,30.59,30.54,30.58,412600.0,19.0568,19.0817,19.0505,19.0755,412600.0
2007-11-19 14:35:00,30.59,30.65,30.55,30.63,296100.0,19.0817,19.1192,19.0568,19.1067,296100.0
2007-11-19 14:40:00,30.63,30.84,30.6,30.83,646500.0,19.1067,19.2377,19.088,19.2314,646500.0
2007-11-19 14:45:00,30.83,30.83,30.65,30.71,715900.0,19.2314,19.2314,19.1192,19.1566,715900.0
2007-11-19 14:50:00,30.71,30.73,30.52,30.53,327000.0,19.1566,19.1691,19.0381,19.0443,327000.0
2007-11-19 14:55:00,30.54,30.55,30.44,30.46,301100.0,19.0505,19.0568,18.9882,19.0006,301100.0
2007-11-19 15:00:00,30.46,30.46,30.31,30.35,406100.0,19.0006,19.0006,18.9071,18.932,406100.0
2007-11-19 15:05:00,30.34,30.47,30.34,30.35,462500.0,18.9258,19.0069,18.9258,18.932,462500.0
2007-11-19 15:10:00,30.35,30.44,30.31,30.39,259300.0,18.932,18.9882,18.9071,18.957,259300.0
2007-11-19 15:15:00,30.38,30.53,30.38,30.48,326800.0,18.9507,19.0443,18.9507,19.0131,326800.0
2007-11-19 15:20:00,30.48,30.65,30.47,30.63,410000.0,19.0131,19.1192,19.0069,19.1067,410000.0
2007-11-19 15:25:00,30.63,30.79,30.61,30.69,438700.0,19.1067,19.2065,19.0942,19.1441,438700.0
2007-11-19 15:30:00,30.69,30.72,30.6,30.61,500200.0,19.1441,19.1628,19.088,19.0942,500200.0
2007-11-19 15:35:00,30.61,30.66,30.56,30.56,573000.0,19.0942,19.1254,19.063,19.063,573000.0
2007-11-19 15:40:00,30.56,30.57,30.43,30.5,550100.0,19.063,19.0692,18.9819,19.0256,550100.0
2007-11-19 15:45:00,30.51,30.58,30.49,30.54,574700.0,19.0318,19.0755,19.0193,19.0505,574700.0
2007-11-19 15:50:00,30.54,30.63,30.49,30.62,731500.0,19.0505,19.1067,19.0193,19.1004,731500.0
2007-11-19 15:55:00,30.61,30.65,30.48,30.53,1062200.0,19.0942,19.1192,19.0131,19.0443,1062200.0
2007-11-20 09:30:00,30.27,30.27,29.88,29.99,1053200.0,18.8821,18.8821,18.6388,18.7074,1053200.0
2007-11-20 09:35:00,30.0,30.24,29.99,30.1,753900.0,18.7137,18.8634,18.7074,18.7761,753900.0
2007-11-20 09:40:00,30.09,30.15,30.0,30.05,826700.0,18.7698,18.8073,18.7137,18.7449,826700.0
2007-11-20 09:45:00,30.05,30.23,30.04,30.21,587200.0,18.7449,18.8572,18.7386,18.8447,587200.0
2007-11-20 09:50:00,30.2,30.88,30.2,30.85,652400.0,18.8384,19.2626,18.8384,19.2439,652400.0
2007-11-20 09:55:00,30.84,30.86,30.69,30.74,560700.0,19.2377,19.2501,19.1441,19.1753,560700.0
2007-11-20 10:00:00,30.74,30.98,30.73,30.92,661500.0,19.1753,19.325,19.1691,19.2876,661500.0
2007-11-20 10:05:00,30.92,30.97,30.73,30.89,518800.0,19.2876,19.3188,19.1691,19.2689,518800.0
2007-11-20 10:10:00,30.91,30.94,30.73,30.79,385900.0,19.2813,19.3,19.1691,19.2065,385900.0
2007-11-20 10:15:00,30.78,30.78,30.61,30.67,401000.0,19.2002,19.2002,19.0942,19.1316,401000.0
2007-11-20 10:20:00,30.67,30.68,30.49,30.53,579100.0,19.1316,19.1379,19.0193,19.0443,579100.0
2007-11-20 10:25:00,30.53,30.56,30.48,30.48,353300.0,19.0443,19.063,19.0131,19.0131,353300.0
2007-11-20 10:30:00,30.47,30.47,30.39,30.45,361800.0,19.0069,19.0069,18.957,18.9944,361800.0
2007-11-20 10:35:00,30.45,30.52,30.35,30.4,405600.0,18.9944,19.0381,18.932,18.9632,405600.0
2007-11-20 10:40:00,30.41,30.56,30.35,30.51,390100.0,18.9694,19.063,18.932,19.0318,390100.0
2007-11-20 10:45:00,30.51,30.65,30.48,30.53,417700.0,19.0318,19.1192,19.0131,19.0443,417700.0
2007-11-20 10:50:00,30.53,30.54,30.46,30.51,593300.0,19.0443,19.0505,19.0006,19.0318,593300.0
2007-11-20 10:55:00,30.51,30.54,30.5,30.51,104700.0,19.0318,19.0505,19.0256,19.0318,104700.0
2007-11-20 11:00:00,30.51,30.58,30.49,30.53,397700.0,19.0318,19.0755,19.0193,19.0443,397700.0
2007-11-20 11:05:00,30.54,30.57,30.34,30.41,411400.0,19.0505,19.0692,18.9258,18.9694,411400.0
2007-11-20 11:10:00,30.4,30.41,30.35,30.36,401700.0,18.9632,18.9694,18.932,18.9383,401700.0
2007-11-20 11:15:00,30.36,30.38,30.27,30.31,418700.0,18.9383,18.9507,18.8821,18.9071,418700.0
2007-11-20 11:20:00,30.3,30.35,30.2,30.21,350200.0,18.9008,18.932,18.8384,18.8447,350200.0
2007-11-20 11:25:00,30.21,30.3,30.2,30.3,135900.0,18.8447,18.9008,18.8384,18.9008,135900.0
2007-11-20 11:30:00,30.3,30.31,30.27,30.29,260400.0,18.9008,18.9071,18.8821,18.8946,260400.0
2007-11-20 11:35:00,30.3,30.32,30.26,30.3,389300.0,18.9008,18.9133,18.8759,18.9008,389300.0
2007-11-20 11:40:00,30.29,30.3,30.2,30.2,327000.0,18.8946,18.9008,18.8384,18.8384,327000.0
2007-11-20 11:45:00,30.2,30.29,30.19,30.26,304800.0,18.8384,18.8946,18.8322,18.8759,304800.0
2007-11-20 11:50:00,30.26,30.29,30.2,30.23,216300.0,18.8759,18.8946,18.8384,18.8572,216300.0
2007-11-20 11:55:00,30.22,30.23,30.19,30.22,358400.0,18.8509,18.8572,18.8322,18.8509,358400.0
2007-11-20 12:00:00,30.21,30.25,30.1,30.1,257200.0,18.8447,18.8696,18.7761,18.7761,257200.0
2007-11-20 12:05:00,30.1,30.17,30.1,30.1,366600.0,18.7761,18.8197,18.7761,18.7761,366600.0
2007-11-20 12:10:00,30.1,30.11,30.0,30.1,257100.0,18.7761,18.7823,18.7137,18.7761,257100.0
2007-11-20 12:15:00,30.09,30.1,30.02,30.03,232400.0,18.7698,18.7761,18.7262,18.7324,232400.0
2007-11-20 12:20:00,30.03,30.07,30.0,30.07,372400.0,18.7324,18.7574,18.7137,18.7574,372400.0
2007-11-20 12:25:00,30.07,30.09,30.04,30.05,294400.0,18.7574,18.7698,18.7386,18.7449,294400.0
2007-11-20 12:30:00,30.05,30.06,30.02,30.03,321500.0,18.7449,18.7511,18.7262,18.7324,321500.0
2007-11-20 12:35:00,30.02,30.08,30.02,30.06,174800.0,18.7262,18.7636,18.7262,18.7511,174800.0
2007-11-20 12:40:00,30.06,30.08,30.0,30.01,449900.0,18.7511,18.7636,18.7137,18.7199,449900.0
2007-11-20 12:45:00,30.01,30.09,30.0,30.07,188200.0,18.7199,18.7698,18.7137,18.7574,188200.0
2007-11-20 12:50:00,30.08,30.09,30.02,30.04,186800.0,18.7636,18.7698,18.7262,18.7386,186800.0
2007-11-20 12:55:00,30.05,30.06,30.0,30.04,186900.0,18.7449,18.7511,18.7137,18.7386,186900.0
2007-11-20 13:00:00,30.04,30.04,29.96,29.97,366700.0,18.7386,18.7386,18.6887,18.695,366700.0
2007-11-20 13:05:00,29.97,30.01,29.93,29.95,417600.0,18.695,18.7199,18.67,18.6825,417600.0
2007-11-20 13:10:00,29.96,29.97,29.9,29.91,660800.0,18.6887,18.695,18.6513,18.6575,660800.0
2007-11-20 13:15:00,29.9,29.93,29.9,29.93,483800.0,18.6513,18.67,18.6513,18.67,483800.0
2007-11-20 13:20:00,29.92,30.0,29.92,29.98,175100.0,18.6638,18.7137,18.6638,18.7012,175100.0
2007-11-20 13:25:00,29.98,29.99,29.89,29.91,399600.0,18.7012,18.7074,18.6451,18.6575,399600.0
2007-11-20 13:30:00,29.91,29.95,29.85,29.91,398100.0,18.6575,18.6825,18.6201,18.6575,398100.0
2007-11-20 13:35:00,29.91,30.09,29.91,30.07,355400.0,18.6575,18.7698,18.6575,18.7574,355400.0
2007-11-20 13:40:00,30.07,30.1,30.0,30.02,265900.0,18.7574,18.7761,18.7137,18.7262,265900.0
2007-11-20 13:45:00,30.02,30.1,30.0,30.08,277000.0,18.7262,18.7761,18.7137,18.7636,277000.0
2007-11-20 13:50:00,30.08,30.08,30.0,30.04,165100.0,18.7636,18.7636,18.7137,18.7386,165100.0
2007-11-20 13:55:00,30.04,30.1,30.02,30.03,219900.0,18.7386,18.7761,18.7262,18.7324,219900.0
2007-11-20 14:00:00,30.02,30.15,29.99,30.05,544500.0,18.7262,18.8073,18.7074,18.7449,544500.0
2007-11-20 14:05:00,30.05,30.06,29.84,29.89,899400.0,18.7449,18.7511,18.6139,18.6451,899400.0
2007-11-20 14:10:00,29.9,29.98,29.86,29.91,553600.0,18.6513,18.7012,18.6264,18.6575,553600.0
2007-11-20 14:15:00,29.91,29.96,29.85,29.87,410300.0,18.6575,18.6887,18.6201,18.6326,410300.0
2007-11-20 14:20:00,29.87,29.91,29.79,29.8,820400.0,18.6326,18.6575,18.5827,18.5889,820400.0
2007-11-20 14:25:00,29.8,29.81,29.74,29.76,1136000.0,18.5889,18.5952,18.5515,18.564,1136000.0
2007-11-20 14:30:00,29.76,29.85,29.7,29.8,569600.0,18.564,18.6201,18.5266,18.5889,569600.0
2007-11-20 14:35:00,29.82,29.9,29.78,29.85,933600.0,18.6014,18.6513,18.5765,18.6201,933600.0
2007-11-20 14:40:00,29.85,29.95,29.85,29.88,426100.0,18.6201,18.6825,18.6201,18.6388,426100.0
2007-11-20 14:45:00,29.88,30.07,29.87,30.05,369300.0,18.6388,18.7574,18.6326,18.7449,369300.0
2007-11-20 14:50:00,30.04,30.1,29.97,30.02,256400.0,18.7386,18.7761,18.695,18.7262,256400.0
2007-11-20 14:55:00,30.02,30.02,29.89,29.93,238800.0,18.7262,18.7262,18.6451,18.67,238800.0
2007-11-20 15:00:00,29.93,30.0,29.93,30.0,281700.0,18.67,18.7137,18.67,18.7137,281700.0
2007-11-20 15:05:00,30.0,30.01,29.93,29.95,362300.0,18.7137,18.7199,18.67,18.6825,362300.0
2007-11-20 15:10:00,29.95,29.99,29.92,29.99,354100.0,18.6825,18.7074,18.6638,18.7074,354100.0
2007-11-20 15:15:00,29.98,30.0,29.97,29.98,473300.0,18.7012,18.7137,18.695,18.7012,473300.0
2007-11-20 15:20:00,29.98,30.05,29.98,30.05,528500.0,18.7012,18.7449,18.7012,18.7449,528500.0
2007-11-20 15:25:00,30.05,30.35,30.05,30.2,816900.0,18.7449,18.932,18.7449,18.8384,816900.0
2007-11-20 15:30:00,30.2,30.39,30.2,30.34,694800.0,18.8384,18.957,18.8384,18.9258,694800.0
2007-11-20 15:35:00,30.34,30.56,30.34,30.49,1017200.0,18.9258,19.063,18.9258,19.0193,1017200.0
2007-11-20 15:40:00,30.5,30.61,30.46,30.58,1197300.0,19.0256,19.0942,19.0006,19.0755,1197300.0
2007-11-20 15:45:00,30.58,30.6,30.49,30.51,1061300.0,19.0755,19.088,19.0193,19.0318,1061300.0
2007-11-20 15:50:00,30.51,30.55,30.28,30.28,1174000.0,19.0318,19.0568,18.8883,18.8883,1174000.0
2007-11-20 15:55:00,30.28,30.47,30.28,30.4,968500.0,18.8883,19.0069,18.8883,18.9632,968500.0
2007-11-21 09:30:00,30.11,30.25,29.95,29.95,1262300.0,18.7823,18.8696,18.6825,18.6825,1262300.0
2007-11-21 09:35:00,29.95,29.98,29.85,29.9,792300.0,18.6825,18.7012,18.6201,18.6513,792300.0
2007-11-21 09:40:00,29.9,30.09,29.85,30.07,615900.0,18.6513,18.7698,18.6201,18.7574,615900.0
2007-11-21 09:45:00,30.07,30.1,29.95,29.99,600300.0,18.7574,18.7761,18.6825,18.7074,600300.0
2007-11-21 09:50:00,29.99,30.08,29.98,30.05,581400.0,18.7074,18.7636,18.7012,18.7449,581400.0
2007-11-21 09:55:00,30.05,30.23,30.0,30.08,1229100.0,18.7449,18.8572,18.7137,18.7636,1229100.0
2007-11-21 10:00:00,30.09,30.16,30.02,30.04,893400.0,18.7698,18.8135,18.7262,18.7386,893400.0
2007-11-21 10:05:00,30.03,30.15,29.99,30.15,614300.0,18.7324,18.8073,18.7074,18.8073,614300.0
2007-11-21 10:10:00,30.14,30.22,30.05,30.22,511400.0,18.801,18.8509,18.7449,18.8509,511400.0
2007-11-21 10:15:00,30.21,30.21,30.06,30.11,670900.0,18.8447,18.8447,18.7511,18.7823,670900.0
2007-11-21 10:20:00,30.11,30.21,30.1,30.16,220900.0,18.7823,18.8447,18.7761,18.8135,220900.0
2007-11-21 10:25:00,30.16,30.24,30.16,30.18,225000.0,18.8135,18.8634,18.8135,18.826,225000.0
2007-11-21 10:30:00,30.18,30.19,30.0,30.0,606000.0,18.826,18.8322,18.7137,18.7137,606000.0
2007-11-21 10:35:00,30.0,30.04,29.99,30.0,576900.0,18.7137,18.7386,18.7074,18.7137,576900.0
2007-11-21 10:40:00,30.0,30.11,30.0,30.0,472100.0,18.7137,18.7823,18.7137,18.7137,472100.0
2007-11-21 10:45:00,30.0,30.1,29.96,30.08,365400.0,18.7137,18.7761,18.6887,18.7636,365400.0
2007-11-21 10:50:00,30.08,30.09,29.95,30.0,392100.0,18.7636,18.7698,18.6825,18.7137,392100.0
2007-11-21 10:55:00,30.0,30.04,29.96,30.03,316700.0,18.7137,18.7386,18.6887,18.7324,316700.0
2007-11-21 11:00:00,30.03,30.04,29.95,29.98,547300.0,18.7324,18.7386,18.6825,18.7012,547300.0
2007-11-21 11:05:00,29.98,29.99,29.95,29.96,561400.0,18.7012,18.7074,18.6825,18.6887,561400.0
2007-11-21 11:10:00,29.96,30.04,29.95,29.99,354000.0,18.6887,18.7386,18.6825,18.7074,354000.0
2007-11-21 11:15:00,30.0,30.0,29.9,29.9,350600.0,18.7137,18.7137,18.6513,18.6513,350600.0
2007-11-21 11:20:00,29.9,29.96,29.9,29.96,320300.0,18.6513,18.6887,18.6513,18.6887,320300.0
2007-11-21 11:25:00,29.96,30.0,29.93,29.99,241000.0,18.6887,18.7137,18.67,18.7074,241000.0
2007-11-21 11:30:00,29.99,30.01,29.97,29.99,278700.0,18.7074,18.7199,18.695,18.7074,278700.0
2007-11-21 11:35:00,30.0,30.17,30.0,30.15,461400.0,18.7137,18.8197,18.7137,18.8073,461400.0
2007-11-21 11:40:00,30.15,30.16,30.08,30.15,756200.0,18.8073,18.8135,18.7636,18.8073,756200.0
2007-11-21 11:45:00,30.15,30.18,30.1,30.11,283600.0,18.8073,18.826,18.7761,18.7823,283600.0
2007-11-21 11:50:00,30.12,30.14,30.08,30.1,543800.0,18.7885,18.801,18.7636,18.7761,543800.0
2007-11-21 11:55:00,30.1,30.12,30.0,30.01,296300.0,18.7761,18.7885,18.7137,18.7199,296300.0
2007-11-21 12:00:00,30.0,30.11,30.0,30.02,538500.0,18.7137,18.7823,18.7137,18.7262,538500.0
2007-11-21 12:05:00,30.02,30.05,29.99,30.0,541200.0,18.7262,18.7449,18.7074,18.7137,541200.0
2007-11-21 12:10:00,30.0,30.05,29.98,30.0,540200.0,18.7137,18.7449,18.7012,18.7137,540200.0
2007-11-21 12:15:00,30.0,30.01,29.96,29.97,360000.0,18.7137,18.7199,18.6887,18.695,360000.0
2007-11-21 12:20:00,29.97,29.99,29.95,29.95,153200.0,18.695,18.7074,18.6825,18.6825,153200.0
2007-11-21 12:25:00,29.95,30.0,29.95,29.99,124300.0,18.6825,18.7137,18.6825,18.7074,124300.0
2007-11-21 12:30:00,29.99,30.0,29.95,30.0,275700.0,18.7074,18.7137,18.6825,18.7137,275700.0
2007-11-21 12:35:00,29.99,30.07,29.99,30.05,563200.0,18.7074,18.7574,18.7074,18.7449,563200.0
2007-11-21 12:40:00,30.05,30.2,30.02,30.2,448100.0,18.7449,18.8384,18.7262,18.8384,448100.0
2007-11-21 12:45:00,30.2,30.29,30.14,30.26,624900.0,18.8384,18.8946,18.801,18.8759,624900.0
2007-11-21 12:50:00,30.26,30.26,30.14,30.24,278300.0,18.8759,18.8759,18.801,18.8634,278300.0
2007-11-21 12:55:00,30.24,30.45,30.24,30.42,537500.0,18.8634,18.9944,18.8634,18.9757,537500.0
2007-11-21 13:00:00,30.42,30.57,30.34,30.5,497900.0,18.9757,19.0692,18.9258,19.0256,497900.0
2007-11-21 13:05:00,30.5,30.52,30.42,30.46,449000.0,19.0256,19.0381,18.9757,19.0006,449000.0
2007-11-21 13:10:00,30.47,30.56,30.45,30.53,561200.0,19.0069,19.063,18.9944,19.0443,561200.0
2007-11-21 13:15:00,30.53,30.56,30.47,30.55,456200.0,19.0443,19.063,19.0069,19.0568,456200.0
2007-11-21 13:20:00,30.56,30.57,30.4,30.4,399900.0,19.063,19.0692,18.9632,18.9632,399900.0
2007-11-21 13:25:00,30.41,30.41,30.2,30.23,512500.0,18.9694,18.9694,18.8384,18.8572,512500.0
2007-11-21 13:30:00,30.23,30.24,30.2,30.21,258200.0,18.8572,18.8634,18.8384,18.8447,258200.0
2007-11-21 13:35:00,30.22,30.23,30.14,30.14,477600.0,18.8509,18.8572,18.801,18.801,477600.0
2007-11-21 13:40:00,30.15,30.16,30.03,30.09,359000.0,18.8073,18.8135,18.7324,18.7698,359000.0
2007-11-21 13:45:00,30.08,30.12,30.06,30.09,493000.0,18.7636,18.7885,18.7511,18.7698,493000.0
2007-11-21 13:50:00,30.1,30.12,30.05,30.06,389000.0,18.7761,18.7885,18.7449,18.7511,389000.0
2007-11-21 13:55:00,30.04,30.1,30.03,30.1,463700.0,18.7386,18.7761,18.7324,18.7761,463700.0
2007-11-21 14:00:00,30.1,30.16,30.05,30.06,188500.0,18.7761,18.8135,18.7449,18.7511,188500.0
2007-11-21 14:05:00,30.07,30.07,30.02,30.07,227500.0,18.7574,18.7574,18.7262,18.7574,227500.0
2007-11-21 14:10:00,30.07,30.11,30.01,30.08,530900.0,18.7574,18.7823,18.7199,18.7636,530900.0
2007-11-21 14:15:00,30.08,30.11,30.08,30.11,222600.0,18.7636,18.7823,18.7636,18.7823,222600.0
2007-11-21 14:20:00,30.11,30.16,30.1,30.11,231800.0,18.7823,18.8135,18.7761,18.7823,231800.0
2007-11-21 14:25:00,30.1,30.14,30.05,30.05,523100.0,18.7761,18.801,18.7449,18.7449,523100.0
2007-11-21 14:30:00,30.05,30.2,30.05,30.17,433200.0,18.7449,18.8384,18.7449,18.8197,433200.0
2007-11-21 14:35:00,30.17,30.18,30.05,30.06,519600.0,18.8197,18.826,18.7449,18.7511,519600.0
2007-11-21 14:40:00,30.05,30.11,30.05,30.1,398900.0,18.7449,18.7823,18.7449,18.7761,398900.0
2007-11-21 14:45:00,30.11,30.12,30.06,30.08,498100.0,18.7823,18.7885,18.7511,18.7636,498100.0
2007-11-21 14:50:00,30.09,30.14,30.08,30.12,559800.0,18.7698,18.801,18.7636,18.7885,559800.0
2007-11-21 14:55:00,30.12,30.13,30.09,30.1,257500.0,18.7885,18.7948,18.7698,18.7761,257500.0
2007-11-21 15:00:00,30.1,30.11,30.05,30.08,514600.0,18.7761,18.7823,18.7449,18.7636,514600.0
2007-11-21 15:05:00,30.08,30.14,30.0,30.0,685800.0,18.7636,18.801,18.7137,18.7137,685800.0
2007-11-21 15:10:00,30.01,30.06,29.94,29.99,684400.0,18.7199,18.7511,18.6763,18.7074,684400.0
2007-11-21 15:15:00,29.98,30.01,29.94,29.94,463100.0,18.7012,18.7199,18.6763,18.6763,463100.0
2007-11-21 15:20:00,29.94,30.07,29.94,30.04,426100.0,18.6763,18.7574,18.6763,18.7386,426100.0
2007-11-21 15:25:00,30.04,30.08,30.0,30.01,418200.0,18.7386,18.7636,18.7137,18.7199,418200.0
2007-11-21 15:30:00,30.01,30.02,29.95,29.97,426400.0,18.7199,18.7262,18.6825,18.695,426400.0
2007-11-21 15:35:00,29.98,30.01,29.97,29.99,572600.0,18.7012,18.7199,18.695,18.7074,572600.0
2007-11-21 15:40:00,29.99,30.0,29.91,29.93,885400.0,18.7074,18.7137,18.6575,18.67,885400.0
2007-11-21 15:45:00,29.93,30.03,29.92,30.03,922200.0,18.67,18.7324,18.6638,18.7324,922200.0
2007-11-21 15:50:00,30.03,30.04,29.91,30.0,1073400.0,18.7324,18.7386,18.6575,18.7137,1073400.0
2007-11-21 15:55:00,30.0,30.01,29.83,29.9,1877400.0,18.7137,18.7199,18.6076,18.6513,1877400.0
2007-11-23 09:30:00,30.48,30.51,30.26,30.46,516500.0,19.0131,19.0318,18.8759,19.0006,516500.0
2007-11-23 09:35:00,30.47,30.52,30.44,30.51,340200.0,19.0069,19.0381,18.9882,19.0318,340200.0
2007-11-23 09:40:00,30.51,30.74,30.51,30.74,363000.0,19.0318,19.1753,19.0318,19.1753,363000.0
2007-11-23 09:45:00,30.72,30.78,30.63,30.7,320800.0,19.1628,19.2002,19.1067,19.1503,320800.0
2007-11-23 09:50:00,30.7,30.76,30.61,30.68,361300.0,19.1503,19.1878,19.0942,19.1379,361300.0
2007-11-23 09:55:00,30.67,30.86,30.62,30.81,437300.0,19.1316,19.2501,19.1004,19.219,437300.0
2007-11-23 10:00:00,30.8,30.95,30.8,30.9,268500.0,19.2127,19.3063,19.2127,19.2751,268500.0
2007-11-23 10:05:00,30.9,30.98,30.88,30.89,234100.0,19.2751,19.325,19.2626,19.2689,234100.0
2007-11-23 10:10:00,30.89,30.9,30.81,30.81,162600.0,19.2689,19.2751,19.219,19.219,162600.0
2007-11-23 10:15:00,30.81,30.88,30.81,30.87,173300.0,19.219,19.2626,19.219,19.2564,173300.0
2007-11-23 10:20:00,30.87,30.87,30.4,30.8,177600.0,19.2564,19.2564,18.9632,19.2127,177600.0
2007-11-23 10:25:00,30.8,30.81,30.68,30.7,181900.0,19.2127,19.219,19.1379,19.1503,181900.0
2007-11-23 10:30:00,30.69,30.7,30.62,30.68,190000.0,19.1441,19.1503,19.1004,19.1379,190000.0
2007-11-23 10:35:00,30.69,30.82,30.69,30.76,174900.0,19.1441,19.2252,19.1441,19.1878,174900.0
2007-11-23 10:40:00,30.76,30.8,30.71,30.72,152200.0,19.1878,19.2127,19.1566,19.1628,152200.0
2007-11-23 10:45:00,30.73,30.73,30.64,30.65,237000.0,19.1691,19.1691,19.1129,19.1192,237000.0
2007-11-23 10:50:00,30.65,30.7,30.63,30.69,111600.0,19.1192,19.1503,19.1067,19.1441,111600.0
2007-11-23 10:55:00,30.68,30.79,30.64,30.79,324400.0,19.1379,19.2065,19.1129,19.2065,324400.0
2007-11-23 11:00:00,30.78,30.9,30.76,30.88,481900.0,19.2002,19.2751,19.1878,19.2626,481900.0
2007-11-23 11:05:00,30.89,30.91,30.85,30.9,241600.0,19.2689,19.2813,19.2439,19.2751,241600.0
2007-11-23 11:10:00,30.9,30.93,30.89,30.93,162400.0,19.2751,19.2938,19.2689,19.2938,162400.0
2007-11-23 11:15:00,30.93,30.94,30.86,30.88,274000.0,19.2938,19.3,19.2501,19.2626,274000.0
2007-11-23 11:20:00,30.88,30.93,30.87,30.88,189300.0,19.2626,19.2938,19.2564,19.2626,189300.0
2007-11-23 11:25:00,30.88,30.98,30.87,30.95,191500.0,19.2626,19.325,19.2564,19.3063,191500.0
2007-11-23 11:30:00,30.96,31.0,30.93,30.94,193800.0,19.3125,19.3375,19.2938,19.3,193800.0
2007-11-23 11:35:00,30.93,31.01,30.93,31.0,110400.0,19.2938,19.3437,19.2938,19.3375,110400.0
2007-11-23 11:40:00,31.0,31.04,30.95,31.04,210700.0,19.3375,19.3624,19.3063,19.3624,210700.0
2007-11-23 11:45:00,31.04,31.04,30.93,30.93,104600.0,19.3624,19.3624,19.2938,19.2938,104600.0
2007-11-23 11:50:00,30.93,31.06,30.93,31.04,136400.0,19.2938,19.3749,19.2938,19.3624,136400.0
2007-11-23 11:55:00,31.04,31.09,31.04,31.06,220800.0,19.3624,19.3936,19.3624,19.3749,220800.0
2007-11-23 12:00:00,31.06,31.06,31.02,31.04,142000.0,19.3749,19.3749,19.35,19.3624,142000.0
2007-11-23 12:05:00,31.04,31.04,30.9,30.91,133900.0,19.3624,19.3624,19.2751,19.2813,133900.0
2007-11-23 12:10:00,30.91,30.93,30.85,30.92,185100.0,19.2813,19.2938,19.2439,19.2876,185100.0
2007-11-23 12:15:00,30.92,31.0,30.89,30.99,215300.0,19.2876,19.3375,19.2689,19.3312,215300.0
2007-11-23 12:20:00,30.99,31.01,30.95,30.98,178000.0,19.3312,19.3437,19.3063,19.325,178000.0
2007-11-23 12:25:00,30.98,31.0,30.95,31.0,266000.0,19.325,19.3375,19.3063,19.3375,266000.0
2007-11-23 12:30:00,31.0,31.1,31.0,31.09,279900.0,19.3375,19.3999,19.3375,19.3936,279900.0
2007-11-23 12:35:00,31.1,31.12,30.95,30.98,344800.0,19.3999,19.4123,19.3063,19.325,344800.0
2007-11-23 12:40:00,30.98,31.11,30.97,31.11,329000.0,19.325,19.4061,19.3188,19.4061,329000.0
2007-11-23 12:45:00,31.11,31.14,30.96,30.96,443900.0,19.4061,19.4248,19.3125,19.3125,443900.0
2007-11-23 12:50:00,30.96,30.97,30.67,30.71,623800.0,19.3125,19.3188,19.1316,19.1566,623800.0
2007-11-23 12:55:00,30.72,30.8,30.63,30.8,669800.0,19.1628,19.2127,19.1067,19.2127,669800.0
2007-11-26 09:30:00,30.9,31.02,30.5,30.5,504100.0,19.2751,19.35,19.0256,19.0256,504100.0
2007-11-26 09:35:00,30.5,30.58,30.37,30.47,355100.0,19.0256,19.0755,18.9445,19.0069,355100.0
2007-11-26 09:40:00,30.47,30.52,30.35,30.49,260900.0,19.0069,19.0381,18.932,19.0193,260900.0
2007-11-26 09:45:00,30.48,30.59,30.45,30.58,299900.0,19.0131,19.0817,18.9944,19.0755,299900.0
2007-11-26 09:50:00,30.58,30.98,30.48,30.52,317400.0,19.0755,19.325,19.0131,19.0381,317400.0
2007-11-26 09:55:00,30.53,30.71,30.52,30.66,334000.0,19.0443,19.1566,19.0381,19.1254,334000.0
2007-11-26 10:00:00,30.66,30.69,30.55,30.59,334200.0,19.1254,19.1441,19.0568,19.0817,334200.0
2007-11-26 10:05:00,30.59,30.63,30.57,30.61,309500.0,19.0817,19.1067,19.0692,19.0942,309500.0
2007-11-26 10:10:00,30.61,30.63,30.58,30.6,228200.0,19.0942,19.1067,19.0755,19.088,228200.0
2007-11-26 10:15:00,30.59,30.62,30.45,30.45,203400.0,19.0817,19.1004,18.9944,18.9944,203400.0
2007-11-26 10:20:00,30.46,30.54,30.43,30.45,257400.0,19.0006,19.0505,18.9819,18.9944,257400.0
2007-11-26 10:25:00,30.45,30.47,30.26,30.26,451300.0,18.9944,19.0069,18.8759,18.8759,451300.0
2007-11-26 10:30:00,30.25,30.38,30.25,30.33,346800.0,18.8696,18.9507,18.8696,18.9195,346800.0
2007-11-26 10:35:00,30.33,30.34,30.29,30.34,482500.0,18.9195,18.9258,18.8946,18.9258,482500.0
2007-11-26 10:40:00,30.33,30.33,30.13,30.13,564100.0,18.9195,18.9195,18.7948,18.7948,564100.0
2007-11-26 10:45:00,30.14,30.24,30.13,30.22,360000.0,18.801,18.8634,18.7948,18.8509,360000.0
2007-11-26 10:50:00,30.21,30.25,30.11,30.11,313900.0,18.8447,18.8696,18.7823,18.7823,313900.0
2007-11-26 10:55:00,30.11,30.12,30.0,30.0,442400.0,18.7823,18.7885,18.7137,18.7137,442400.0
2007-11-26 11:00:00,30.01,30.04,29.98,30.03,496300.0,18.7199,18.7386,18.7012,18.7324,496300.0
2007-11-26 11:05:00,30.02,30.17,30.0,30.08,2306000.0,18.7262,18.8197,18.7137,18.7636,2306000.0
2007-11-26 11:10:00,30.08,30.1,30.0,30.02,288800.0,18.7636,18.7761,18.7137,18.7262,288800.0
2007-11-26 11:15:00,30.03,30.08,29.99,30.08,472600.0,18.7324,18.7636,18.7074,18.7636,472600.0
2007-11-26 11:20:00,30.09,30.09,30.01,30.03,260800.0,18.7698,18.7698,18.7199,18.7324,260800.0
2007-11-26 11:25:00,30.03,30.05,30.0,30.0,213300.0,18.7324,18.7449,18.7137,18.7137,213300.0
2007-11-26 11:30:00,30.0,30.09,30.0,30.07,228600.0,18.7137,18.7698,18.7137,18.7574,228600.0
2007-11-26 11:35:00,30.07,30.14,30.07,30.1,223500.0,18.7574,18.801,18.7574,18.7761,223500.0
2007-11-26 11:40:00,30.1,30.11,30.03,30.06,225300.0,18.7761,18.7823,18.7324,18.7511,225300.0
2007-11-26 11:45:00,30.05,30.09,30.04,30.05,150700.0,18.7449,18.7698,18.7386,18.7449,150700.0
2007-11-26 11:50:00,30.05,30.1,30.04,30.08,115800.0,18.7449,18.7761,18.7386,18.7636,115800.0
2007-11-26 11:55:00,30.08,30.1,30.04,30.06,110800.0,18.7636,18.7761,18.7386,18.7511,110800.0
2007-11-26 12:00:00,30.06,30.15,30.06,30.09,199300.0,18.7511,18.8073,18.7511,18.7698,199300.0
2007-11-26 12:05:00,30.09,30.1,30.0,30.06,184900.0,18.7698,18.7761,18.7137,18.7511,184900.0
2007-11-26 12:10:00,30.06,30.09,30.04,30.04,188100.0,18.7511,18.7698,18.7386,18.7386,188100.0
2007-11-26 12:15:00,30.04,30.08,30.03,30.04,153400.0,18.7386,18.7636,18.7324,18.7386,153400.0
2007-11-26 12:20:00,30.03,30.07,30.01,30.06,129000.0,18.7324,18.7574,18.7199,18.7511,129000.0
2007-11-26 12:25:00,30.07,30.15,30.07,30.15,258200.0,18.7574,18.8073,18.7574,18.8073,258200.0
2007-11-26 12:30:00,30.15,30.16,30.11,30.11,199200.0,18.8073,18.8135,18.7823,18.7823,199200.0
2007-11-26 12:35:00,30.11,30.18,30.07,30.07,113200.0,18.7823,18.826,18.7574,18.7574,113200.0
2007-11-26 12:40:00,30.07,30.21,30.05,30.21,269500.0,18.7574,18.8447,18.7449,18.8447,269500.0
2007-11-26 12:45:00,30.21,30.22,30.14,30.14,378400.0,18.8447,18.8509,18.801,18.801,378400.0
2007-11-26 12:50:00,30.14,30.14,30.04,30.08,150600.0,18.801,18.801,18.7386,18.7636,150600.0
2007-11-26 12:55:00,30.09,30.15,30.08,30.14,86400.0,18.7698,18.8073,18.7636,18.801,86400.0
2007-11-26 13:00:00,30.14,30.15,30.11,30.15,93700.0,18.801,18.8073,18.7823,18.8073,93700.0
2007-11-26 13:05:00,30.15,30.18,30.06,30.06,144400.0,18.8073,18.826,18.7511,18.7511,144400.0
2007-11-26 13:10:00,30.06,30.11,30.02,30.03,199300.0,18.7511,18.7823,18.7262,18.7324,199300.0
2007-11-26 13:15:00,30.03,30.05,30.01,30.05,144900.0,18.7324,18.7449,18.7199,18.7449,144900.0
2007-11-26 13:20:00,30.06,30.06,30.03,30.06,95600.0,18.7511,18.7511,18.7324,18.7511,95600.0
2007-11-26 13:25:00,30.06,30.08,30.04,30.04,158600.0,18.7511,18.7636,18.7386,18.7386,158600.0
2007-11-26 13:30:00,30.04,30.11,30.03,30.07,144100.0,18.7386,18.7823,18.7324,18.7574,144100.0
2007-11-26 13:35:00,30.06,30.14,30.06,30.12,138300.0,18.7511,18.801,18.7511,18.7885,138300.0
2007-11-26 13:40:00,30.11,30.13,30.04,30.04,137400.0,18.7823,18.7948,18.7386,18.7386,137400.0
2007-11-26 13:45:00,30.04,30.04,29.94,29.97,340200.0,18.7386,18.7386,18.6763,18.695,340200.0
2007-11-26 13:50:00,29.97,30.05,29.91,29.92,281900.0,18.695,18.7449,18.6575,18.6638,281900.0
2007-11-26 13:55:00,29.92,30.0,29.92,29.97,168200.0,18.6638,18.7137,18.6638,18.695,168200.0
2007-11-26 14:00:00,29.97,30.05,29.93,30.0,232200.0,18.695,18.7449,18.67,18.7137,232200.0
2007-11-26 14:05:00,30.0,30.0,29.9,29.93,300000.0,18.7137,18.7137,18.6513,18.67,300000.0
2007-11-26 14:10:00,29.93,29.98,29.87,29.97,264600.0,18.67,18.7012,18.6326,18.695,264600.0
2007-11-26 14:15:00,29.97,30.15,29.96,30.05,508800.0,18.695,18.8073,18.6887,18.7449,508800.0
2007-11-26 14:20:00,30.06,30.07,29.99,30.03,214800.0,18.7511,18.7574,18.7074,18.7324,214800.0
2007-11-26 14:25:00,30.03,30.12,30.03,30.06,255700.0,18.7324,18.7885,18.7324,18.7511,255700.0
2007-11-26 14:30:00,30.06,30.1,30.01,30.03,195800.0,18.7511,18.7761,18.7199,18.7324,195800.0
2007-11-26 14:35:00,30.02,30.06,30.0,30.02,132300.0,18.7262,18.7511,18.7137,18.7262,132300.0
2007-11-26 14:40:00,30.01,30.03,29.95,29.97,216300.0,18.7199,18.7324,18.6825,18.695,216300.0
2007-11-26 14:45:00,29.97,30.0,29.95,29.97,178700.0,18.695,18.7137,18.6825,18.695,178700.0
2007-11-26 14:50:00,29.97,30.01,29.94,29.97,214300.0,18.695,18.7199,18.6763,18.695,214300.0
2007-11-26 14:55:00,29.97,30.0,29.94,29.97,146500.0,18.695,18.7137,18.6763,18.695,146500.0
2007-11-26 15:00:00,29.97,29.99,29.93,29.94,220700.0,18.695,18.7074,18.67,18.6763,220700.0
2007-11-26 15:05:00,29.94,29.98,29.88,29.9,223700.0,18.6763,18.7012,18.6388,18.6513,223700.0
2007-11-26 15:10:00,29.9,29.9,29.78,29.85,494800.0,18.6513,18.6513,18.5765,18.6201,494800.0
2007-11-26 15:15:00,29.85,29.87,29.75,29.81,394400.0,18.6201,18.6326,18.5577,18.5952,394400.0
2007-11-26 15:20:00,29.81,29.82,29.74,29.8,500800.0,18.5952,18.6014,18.5515,18.5889,500800.0
2007-11-26 15:25:00,29.81,29.85,29.63,29.67,527800.0,18.5952,18.6201,18.4829,18.5078,527800.0
2007-11-26 15:30:00,29.67,29.75,29.66,29.74,276800.0,18.5078,18.5577,18.5016,18.5515,276800.0
2007-11-26 15:35:00,29.74,29.74,29.62,29.65,377000.0,18.5515,18.5515,18.4766,18.4954,377000.0
2007-11-26 15:40:00,29.65,29.66,29.5,29.64,714800.0,18.4954,18.5016,18.4018,18.4891,714800.0
2007-11-26 15:45:00,29.64,29.65,29.54,29.56,547100.0,18.4891,18.4954,18.4267,18.4392,547100.0
2007-11-26 15:50:00,29.57,29.57,29.5,29.51,894300.0,18.4455,18.4455,18.4018,18.408,894300.0
2007-11-26 15:55:00,29.51,29.58,29.45,29.45,1248800.0,18.408,18.4517,18.3706,18.3706,1248800.0
2007-11-27 09:30:00,30.18,30.18,29.76,29.88,700100.0,18.826,18.826,18.564,18.6388,700100.0
2007-11-27 09:35:00,29.87,30.05,29.87,29.96,839000.0,18.6326,18.7449,18.6326,18.6887,839000.0
2007-11-27 09:40:00,29.95,30.0,29.86,29.87,525000.0,18.6825,18.7137,18.6264,18.6326,525000.0
2007-11-27 09:45:00,29.86,29.95,29.84,29.93,555000.0,18.6264,18.6825,18.6139,18.67,555000.0
2007-11-27 09:50:00,29.93,30.02,29.84,29.85,398800.0,18.67,18.7262,18.6139,18.6201,398800.0
2007-11-27 09:55:00,29.84,29.85,29.51,29.61,995200.0,18.6139,18.6201,18.408,18.4704,995200.0
2007-11-27 10:00:00,29.61,29.77,29.55,29.75,356300.0,18.4704,18.5702,18.433,18.5577,356300.0
2007-11-27 10:05:00,29.76,29.78,29.64,29.68,337700.0,18.564,18.5765,18.4891,18.5141,337700.0
2007-11-27 10:10:00,29.68,29.69,29.41,29.43,801600.0,18.5141,18.5203,18.3457,18.3581,801600.0
2007-11-27 10:15:00,29.43,29.78,29.42,29.74,442100.0,18.3581,18.5765,18.3519,18.5515,442100.0
2007-11-27 10:20:00,29.74,29.9,29.61,29.8,1618100.0,18.5515,18.6513,18.4704,18.5889,1618100.0
2007-11-27 10:25:00,29.81,29.81,29.63,29.75,297300.0,18.5952,18.5952,18.4829,18.5577,297300.0
2007-11-27 10:30:00,29.75,29.87,29.73,29.87,426900.0,18.5577,18.6326,18.5453,18.6326,426900.0
2007-11-27 10:35:00,29.87,29.96,29.83,29.85,439900.0,18.6326,18.6887,18.6076,18.6201,439900.0
2007-11-27 10:40:00,29.85,29.9,29.67,29.69,434400.0,18.6201,18.6513,18.5078,18.5203,434400.0
2007-11-27 10:45:00,29.69,29.71,29.63,29.67,373700.0,18.5203,18.5328,18.4829,18.5078,373700.0
2007-11-27 10:50:00,29.67,29.9,29.66,29.82,441900.0,18.5078,18.6513,18.5016,18.6014,441900.0
2007-11-27 10:55:00,29.81,29.94,29.79,29.79,620800.0,18.5952,18.6763,18.5827,18.5827,620800.0
2007-11-27 11:00:00,29.8,29.81,29.71,29.72,1822200.0,18.5889,18.5952,18.5328,18.539,1822200.0
2007-11-27 11:05:00,29.72,29.77,29.67,29.74,762600.0,18.539,18.5702,18.5078,18.5515,762600.0
2007-11-27 11:10:00,29.75,29.8,29.74,29.79,350000.0,18.5577,18.5889,18.5515,18.5827,350000.0
2007-11-27 11:15:00,29.8,29.91,29.79,29.88,706900.0,18.5889,18.6575,18.5827,18.6388,706900.0
2007-11-27 11:20:00,29.89,29.89,29.8,29.81,430600.0,18.6451,18.6451,18.5889,18.5952,430600.0
2007-11-27 11:25:00,29.81,29.84,29.77,29.82,513700.0,18.5952,18.6139,18.5702,18.6014,513700.0
2007-11-27 11:30:00,29.83,29.87,29.81,29.84,621400.0,18.6076,18.6326,18.5952,18.6139,621400.0
2007-11-27 11:35:00,29.85,30.07,29.84,29.96,828400.0,18.6201,18.7574,18.6139,18.6887,828400.0
2007-11-27 11:40:00,29.97,29.98,29.9,29.94,558800.0,18.695,18.7012,18.6513,18.6763,558800.0
2007-11-27 11:45:00,29.94,29.96,29.89,29.9,281400.0,18.6763,18.6887,18.6451,18.6513,281400.0
2007-11-27 11:50:00,29.89,29.94,29.81,29.82,323200.0,18.6451,18.6763,18.5952,18.6014,323200.0
2007-11-27 11:55:00,29.81,29.85,29.8,29.81,110100.0,18.5952,18.6201,18.5889,18.5952,110100.0
2007-11-27 12:00:00,29.82,29.88,29.81,29.87,144000.0,18.6014,18.6388,18.5952,18.6326,144000.0
2007-11-27 12:05:00,29.88,29.88,29.84,29.86,472900.0,18.6388,18.6388,18.6139,18.6264,472900.0
2007-11-27 12:10:00,29.86,29.87,29.78,29.8,191700.0,18.6264,18.6326,18.5765,18.5889,191700.0
2007-11-27 12:15:00,29.8,29.82,29.76,29.78,159900.0,18.5889,18.6014,18.564,18.5765,159900.0
2007-11-27 12:20:00,29.78,29.79,29.71,29.76,197800.0,18.5765,18.5827,18.5328,18.564,197800.0
2007-11-27 12:25:00,29.76,29.76,29.7,29.71,222100.0,18.564,18.564,18.5266,18.5328,222100.0
2007-11-27 12:30:00,29.71,29.85,29.7,29.83,403400.0,18.5328,18.6201,18.5266,18.6076,403400.0
2007-11-27 12:35:00,29.83,29.88,29.82,29.84,325700.0,18.6076,18.6388,18.6014,18.6139,325700.0
2007-11-27 12:40:00,29.84,29.88,29.83,29.88,187600.0,18.6139,18.6388,18.6076,18.6388,187600.0
2007-11-27 12:45:00,29.87,29.94,29.86,29.9,544800.0,18.6326,18.6763,18.6264,18.6513,544800.0
2007-11-27 12:50:00,29.9,29.92,29.89,29.91,238100.0,18.6513,18.6638,18.6451,18.6575,238100.0
2007-11-27 12:55:00,29.91,29.91,29.82,29.84,140600.0,18.6575,18.6575,18.6014,18.6139,140600.0
2007-11-27 13:00:00,29.84,29.9,29.83,29.87,127500.0,18.6139,18.6513,18.6076,18.6326,127500.0
2007-11-27 13:05:00,29.88,29.9,29.86,29.87,136000.0,18.6388,18.6513,18.6264,18.6326,136000.0
2007-11-27 13:10:00,29.87,29.87,29.81,29.84,196200.0,18.6326,18.6326,18.5952,18.6139,196200.0
2007-11-27 13:15:00,29.85,29.86,29.81,29.82,124900.0,18.6201,18.6264,18.5952,18.6014,124900.0
2007-11-27 13:20:00,29.82,29.85,29.79,29.84,169600.0,18.6014,18.6201,18.5827,18.6139,169600.0
2007-11-27 13:25:00,29.84,29.89,29.83,29.86,116300.0,18.6139,18.6451,18.6076,18.6264,116300.0
2007-11-27 13:30:00,29.87,29.88,29.75,29.83,116000.0,18.6326,18.6388,18.5577,18.6076,116000.0
2007-11-27 13:35:00,29.83,29.83,29.79,29.8,165100.0,18.6076,18.6076,18.5827,18.5889,165100.0
2007-11-27 13:40:00,29.8,29.81,29.75,29.77,133500.0,18.5889,18.5952,18.5577,18.5702,133500.0
2007-11-27 13:45:00,29.77,29.78,29.75,29.76,294800.0,18.5702,18.5765,18.5577,18.564,294800.0
2007-11-27 13:50:00,29.75,29.75,29.65,29.65,293800.0,18.5577,18.5577,18.4954,18.4954,293800.0
2007-11-27 13:55:00,29.66,29.68,29.64,29.66,233200.0,18.5016,18.5141,18.4891,18.5016,233200.0
2007-11-27 14:00:00,29.65,29.8,29.61,29.64,341000.0,18.4954,18.5889,18.4704,18.4891,341000.0
2007-11-27 14:05:00,29.64,29.8,29.62,29.64,393200.0,18.4891,18.5889,18.4766,18.4891,393200.0
2007-11-27 14:10:00,29.64,29.72,29.59,29.68,268700.0,18.4891,18.539,18.4579,18.5141,268700.0
2007-11-27 14:15:00,29.68,29.71,29.66,29.69,281600.0,18.5141,18.5328,18.5016,18.5203,281600.0
2007-11-27 14:20:00,29.69,29.71,29.61,29.64,357000.0,18.5203,18.5328,18.4704,18.4891,357000.0
2007-11-27 14:25:00,29.64,29.66,29.56,29.57,577100.0,18.4891,18.5016,18.4392,18.4455,577100.0
2007-11-27 14:30:00,29.56,29.6,29.53,29.56,352100.0,18.4392,18.4642,18.4205,18.4392,352100.0
2007-11-27 14:35:00,29.56,29.57,29.29,29.46,793400.0,18.4392,18.4455,18.2708,18.3768,793400.0
2007-11-27 14:40:00,29.46,29.6,29.34,29.35,1152400.0,18.3768,18.4642,18.302,18.3082,1152400.0
2007-11-27 14:45:00,29.36,29.55,29.33,29.5,339500.0,18.3145,18.433,18.2957,18.4018,339500.0
2007-11-27 14:50:00,29.5,29.63,29.5,29.59,345600.0,18.4018,18.4829,18.4018,18.4579,345600.0
2007-11-27 14:55:00,29.6,29.71,29.56,29.68,309300.0,18.4642,18.5328,18.4392,18.5141,309300.0
2007-11-27 15:00:00,29.69,29.73,29.59,29.61,276100.0,18.5203,18.5453,18.4579,18.4704,276100.0
2007-11-27 15:05:00,29.61,29.67,29.6,29.63,197600.0,18.4704,18.5078,18.4642,18.4829,197600.0
2007-11-27 15:10:00,29.63,29.81,29.62,29.74,457800.0,18.4829,18.5952,18.4766,18.5515,457800.0
2007-11-27 15:15:00,29.74,29.8,29.67,29.77,295300.0,18.5515,18.5889,18.5078,18.5702,295300.0
2007-11-27 15:20:00,29.76,29.9,29.7,29.75,442300.0,18.564,18.6513,18.5266,18.5577,442300.0
2007-11-27 15:25:00,29.76,29.77,29.57,29.7,460900.0,18.564,18.5702,18.4455,18.5266,460900.0
2007-11-27 15:30:00,29.69,29.88,29.66,29.79,618100.0,18.5203,18.6388,18.5016,18.5827,618100.0
2007-11-27 15:35:00,29.79,29.87,29.74,29.77,530900.0,18.5827,18.6326,18.5515,18.5702,530900.0
2007-11-27 15:40:00,29.77,29.86,29.75,29.8,580800.0,18.5702,18.6264,18.5577,18.5889,580800.0
2007-11-27 15:45:00,29.8,29.9,29.78,29.9,525800.0,18.5889,18.6513,18.5765,18.6513,525800.0
2007-11-27 15:50:00,29.9,29.9,29.81,29.83,1119000.0,18.6513,18.6513,18.5952,18.6076,1119000.0
2007-11-27 15:55:00,29.84,29.87,29.76,29.83,1234000.0,18.6139,18.6326,18.564,18.6076,1234000.0
2007-11-28 09:30:00,30.09,30.18,29.99,30.15,1654200.0,18.7698,18.826,18.7074,18.8073,1654200.0
2007-11-28 09:35:00,30.15,30.7,30.15,30.62,1722600.0,18.8073,19.1503,18.8073,19.1004,1722600.0
2007-11-28 09:40:00,30.63,31.05,30.57,31.04,1607100.0,19.1067,19.3687,19.0692,19.3624,1607100.0
2007-11-28 09:45:00,31.05,31.38,30.86,31.34,1601600.0,19.3687,19.5745,19.2501,19.5496,1601600.0
2007-11-28 09:50:00,31.33,31.35,31.0,31.25,1159300.0,19.5433,19.5558,19.3375,19.4934,1159300.0
2007-11-28 09:55:00,31.25,31.5,30.95,31.48,1631500.0,19.4934,19.6494,19.3063,19.6369,1631500.0
2007-11-28 10:00:00,31.46,31.47,31.03,31.1,706100.0,19.6244,19.6307,19.3562,19.3999,706100.0
2007-11-28 10:05:00,31.1,31.2,31.07,31.15,614100.0,19.3999,19.4622,19.3811,19.431,614100.0
2007-11-28 10:10:00,31.14,31.17,31.02,31.1,513000.0,19.4248,19.4435,19.35,19.3999,513000.0
2007-11-28 10:15:00,31.11,31.3,31.1,31.17,361400.0,19.4061,19.5246,19.3999,19.4435,361400.0
2007-11-28 10:20:00,31.16,31.3,31.03,31.06,868500.0,19.4373,19.5246,19.3562,19.3749,868500.0
2007-11-28 10:25:00,31.05,31.25,31.03,31.25,473000.0,19.3687,19.4934,19.3562,19.4934,473000.0
2007-11-28 10:30:00,31.25,31.39,31.23,31.37,386000.0,19.4934,19.5808,19.4809,19.5683,386000.0
2007-11-28 10:35:00,31.38,31.41,31.3,31.39,500200.0,19.5745,19.5932,19.5246,19.5808,500200.0
2007-11-28 10:40:00,31.39,31.57,31.3,31.5,640300.0,19.5808,19.693,19.5246,19.6494,640300.0
2007-11-28 10:45:00,31.49,31.64,31.39,31.49,750900.0,19.6431,19.7367,19.5808,19.6431,750900.0
2007-11-28 10:50:00,31.5,31.5,31.17,31.17,1077400.0,19.6494,19.6494,19.4435,19.4435,1077400.0
2007-11-28 10:55:00,31.17,31.2,31.12,31.2,605000.0,19.4435,19.4622,19.4123,19.4622,605000.0
2007-11-28 11:00:00,31.19,31.26,31.17,31.24,938100.0,19.456,19.4997,19.4435,19.4872,938100.0
2007-11-28 11:05:00,31.24,31.24,31.12,31.15,736000.0,19.4872,19.4872,19.4123,19.431,736000.0
2007-11-28 11:10:00,31.14,31.25,31.12,31.22,310200.0,19.4248,19.4934,19.4123,19.4747,310200.0
2007-11-28 11:15:00,31.22,31.22,31.15,31.18,275600.0,19.4747,19.4747,19.431,19.4498,275600.0
2007-11-28 11:20:00,31.18,31.18,31.07,31.07,299900.0,19.4498,19.4498,19.3811,19.3811,299900.0
2007-11-28 11:25:00,31.07,31.09,31.03,31.05,376300.0,19.3811,19.3936,19.3562,19.3687,376300.0
2007-11-28 11:30:00,31.05,31.1,31.04,31.08,289300.0,19.3687,19.3999,19.3624,19.3874,289300.0
2007-11-28 11:35:00,31.08,31.11,30.95,30.98,497100.0,19.3874,19.4061,19.3063,19.325,497100.0
2007-11-28 11:40:00,30.97,31.04,30.94,31.02,460700.0,19.3188,19.3624,19.3,19.35,460700.0
2007-11-28 11:45:00,31.02,31.02,30.99,31.0,266100.0,19.35,19.35,19.3312,19.3375,266100.0
2007-11-28 11:50:00,31.01,31.06,31.0,31.06,315300.0,19.3437,19.3749,19.3375,19.3749,315300.0
2007-11-28 11:55:00,31.06,31.14,31.05,31.14,281500.0,19.3749,19.4248,19.3687,19.4248,281500.0
2007-11-28 12:00:00,31.14,31.28,31.13,31.24,426000.0,19.4248,19.5121,19.4186,19.4872,426000.0
2007-11-28 12:05:00,31.25,31.3,31.2,31.27,330900.0,19.4934,19.5246,19.4622,19.5059,330900.0
2007-11-28 12:10:00,31.27,31.28,31.23,31.28,180200.0,19.5059,19.5121,19.4809,19.5121,180200.0
2007-11-28 12:15:00,31.27,31.28,31.2,31.26,190200.0,19.5059,19.5121,19.4622,19.4997,190200.0
2007-11-28 12:20:00,31.26,31.29,31.23,31.27,212000.0,19.4997,19.5184,19.4809,19.5059,212000.0
2007-11-28 12:25:00,31.27,31.3,31.23,31.26,174100.0,19.5059,19.5246,19.4809,19.4997,174100.0
2007-11-28 12:30:00,31.27,31.3,31.2,31.26,265800.0,19.5059,19.5246,19.4622,19.4997,265800.0
2007-11-28 12:35:00,31.25,31.28,31.15,31.17,188500.0,19.4934,19.5121,19.431,19.4435,188500.0
2007-11-28 12:40:00,31.17,31.24,31.14,31.19,187900.0,19.4435,19.4872,19.4248,19.456,187900.0
2007-11-28 12:45:00,31.19,31.22,31.12,31.18,189800.0,19.456,19.4747,19.4123,19.4498,189800.0
2007-11-28 12:50:00,31.17,31.19,31.12,31.14,162800.0,19.4435,19.456,19.4123,19.4248,162800.0
2007-11-28 12:55:00,31.13,31.15,31.12,31.12,193600.0,19.4186,19.431,19.4123,19.4123,193600.0
2007-11-28 13:00:00,31.13,31.13,30.98,31.04,506600.0,19.4186,19.4186,19.325,19.3624,506600.0
2007-11-28 13:05:00,31.03,31.08,31.0,31.01,330000.0,19.3562,19.3874,19.3375,19.3437,330000.0
2007-11-28 13:10:00,31.0,31.03,30.95,31.02,958400.0,19.3375,19.3562,19.3063,19.35,958400.0
2007-11-28 13:15:00,31.02,31.11,30.99,31.1,469000.0,19.35,19.4061,19.3312,19.3999,469000.0
2007-11-28 13:20:00,31.1,31.21,31.04,31.17,431200.0,19.3999,19.4685,19.3624,19.4435,431200.0
2007-11-28 13:25:00,31.17,31.19,31.12,31.19,371000.0,19.4435,19.456,19.4123,19.456,371000.0
2007-11-28 13:30:00,31.19,31.23,31.19,31.22,322900.0,19.456,19.4809,19.456,19.4747,322900.0
2007-11-28 13:35:00,31.22,31.25,31.19,31.21,390100.0,19.4747,19.4934,19.456,19.4685,390100.0
2007-11-28 13:40:00,31.2,31.21,31.07,31.08,237900.0,19.4622,19.4685,19.3811,19.3874,237900.0
2007-11-28 13:45:00,31.07,31.1,31.04,31.09,164300.0,19.3811,19.3999,19.3624,19.3936,164300.0
2007-11-28 13:50:00,31.09,31.17,31.08,31.14,268000.0,19.3936,19.4435,19.3874,19.4248,268000.0
2007-11-28 13:55:00,31.14,31.27,31.14,31.18,511700.0,19.4248,19.5059,19.4248,19.4498,511700.0
2007-11-28 14:00:00,31.18,31.27,31.13,31.26,500400.0,19.4498,19.5059,19.4186,19.4997,500400.0
2007-11-28 14:05:00,31.26,31.32,31.23,31.32,543900.0,19.4997,19.5371,19.4809,19.5371,543900.0
2007-11-28 14:10:00,31.32,31.39,31.31,31.35,582800.0,19.5371,19.5808,19.5309,19.5558,582800.0
2007-11-28 14:15:00,31.35,31.37,31.27,31.28,465900.0,19.5558,19.5683,19.5059,19.5121,465900.0
2007-11-28 14:20:00,31.28,31.29,31.13,31.15,427200.0,19.5121,19.5184,19.4186,19.431,427200.0
2007-11-28 14:25:00,31.15,31.16,31.1,31.1,513000.0,19.431,19.4373,19.3999,19.3999,513000.0
2007-11-28 14:30:00,31.1,31.15,31.08,31.13,416800.0,19.3999,19.431,19.3874,19.4186,416800.0
2007-11-28 14:35:00,31.13,31.2,31.08,31.08,743800.0,19.4186,19.4622,19.3874,19.3874,743800.0
2007-11-28 14:40:00,31.08,31.08,30.97,31.0,548800.0,19.3874,19.3874,19.3188,19.3375,548800.0
2007-11-28 14:45:00,31.0,31.04,30.87,30.97,662200.0,19.3375,19.3624,19.2564,19.3188,662200.0
2007-11-28 14:50:00,30.98,31.0,30.87,30.89,621200.0,19.325,19.3375,19.2564,19.2689,621200.0
2007-11-28 14:55:00,30.89,31.01,30.87,30.97,459100.0,19.2689,19.3437,19.2564,19.3188,459100.0
2007-11-28 15:00:00,30.97,31.03,30.94,30.99,709500.0,19.3188,19.3562,19.3,19.3312,709500.0
2007-11-28 15:05:00,31.0,31.01,30.85,30.9,748400.0,19.3375,19.3437,19.2439,19.2751,748400.0
2007-11-28 15:10:00,30.9,30.99,30.82,30.83,677800.0,19.2751,19.3312,19.2252,19.2314,677800.0
2007-11-28 15:15:00,30.84,30.92,30.79,30.89,855200.0,19.2377,19.2876,19.2065,19.2689,855200.0
2007-11-28 15:20:00,30.89,30.92,30.88,30.89,493600.0,19.2689,19.2876,19.2626,19.2689,493600.0
2007-11-28 15:25:00,30.89,30.9,30.69,30.7,3166700.0,19.2689,19.2751,19.1441,19.1503,3166700.0
2007-11-28 15:30:00,30.7,30.82,30.69,30.76,1174200.0,19.1503,19.2252,19.1441,19.1878,1174200.0
2007-11-28 15:35:00,30.76,30.85,30.69,30.76,1368400.0,19.1878,19.2439,19.1441,19.1878,1368400.0
2007-11-28 15:40:00,30.76,30.82,30.69,30.7,1223000.0,19.1878,19.2252,19.1441,19.1503,1223000.0
2007-11-28 15:45:00,30.7,30.73,30.65,30.65,1099500.0,19.1503,19.1691,19.1192,19.1192,1099500.0
2007-11-28 15:50:00,30.65,30.78,30.64,30.77,1055900.0,19.1192,19.2002,19.1129,19.194,1055900.0
2007-11-28 15:55:00,30.78,30.82,30.69,30.75,1781900.0,19.2002,19.2252,19.1441,19.1815,1781900.0
2007-11-29 09:30:00,30.72,30.72,30.28,30.3,499200.0,19.1628,19.1628,18.8883,18.9008,499200.0
2007-11-29 09:35:00,30.3,30.51,30.15,30.26,523800.0,18.9008,19.0318,18.8073,18.8759,523800.0
2007-11-29 09:40:00,30.26,30.4,30.25,30.39,492400.0,18.8759,18.9632,18.8696,18.957,492400.0
2007-11-29 09:45:00,30.39,30.4,30.17,30.21,415800.0,18.957,18.9632,18.8197,18.8447,415800.0
2007-11-29 09:50:00,30.21,30.32,30.2,30.32,558500.0,18.8447,18.9133,18.8384,18.9133,558500.0
2007-11-29 09:55:00,30.32,30.46,30.3,30.33,458900.0,18.9133,19.0006,18.9008,18.9195,458900.0
2007-11-29 10:00:00,30.32,30.47,30.28,30.46,450000.0,18.9133,19.0069,18.8883,19.0006,450000.0
2007-11-29 10:05:00,30.45,30.47,30.31,30.31,579800.0,18.9944,19.0069,18.9071,18.9071,579800.0
2007-11-29 10:10:00,30.3,30.31,30.16,30.21,610200.0,18.9008,18.9071,18.8135,18.8447,610200.0
2007-11-29 10:15:00,30.2,30.24,30.12,30.14,591500.0,18.8384,18.8634,18.7885,18.801,591500.0
2007-11-29 10:20:00,30.13,30.19,30.13,30.17,319900.0,18.7948,18.8322,18.7948,18.8197,319900.0
2007-11-29 10:25:00,30.17,30.29,30.15,30.27,493500.0,18.8197,18.8946,18.8073,18.8821,493500.0
2007-11-29 10:30:00,30.27,30.4,30.24,30.34,422200.0,18.8821,18.9632,18.8634,18.9258,422200.0
2007-11-29 10:35:00,30.33,30.49,30.25,30.49,423400.0,18.9195,19.0193,18.8696,19.0193,423400.0
2007-11-29 10:40:00,30.48,30.57,30.45,30.48,383600.0,19.0131,19.0692,18.9944,19.0131,383600.0
2007-11-29 10:45:00,30.48,30.55,30.45,30.55,226000.0,19.0131,19.0568,18.9944,19.0568,226000.0
2007-11-29 10:50:00,30.55,30.62,30.55,30.62,180500.0,19.0568,19.1004,19.0568,19.1004,180500.0
2007-11-29 10:55:00,30.62,30.69,30.59,30.63,255700.0,19.1004,19.1441,19.0817,19.1067,255700.0
2007-11-29 11:00:00,30.62,30.62,30.47,30.49,227000.0,19.1004,19.1004,19.0069,19.0193,227000.0
2007-11-29 11:05:00,30.49,30.56,30.48,30.51,269900.0,19.0193,19.063,19.0131,19.0318,269900.0
2007-11-29 11:10:00,30.51,30.59,30.51,30.57,282800.0,19.0318,19.0817,19.0318,19.0692,282800.0
2007-11-29 11:15:00,30.57,30.58,30.48,30.49,127600.0,19.0692,19.0755,19.0131,19.0193,127600.0
2007-11-29 11:20:00,30.49,30.49,30.28,30.29,357900.0,19.0193,19.0193,18.8883,18.8946,357900.0
2007-11-29 11:25:00,30.28,30.35,30.26,30.34,213900.0,18.8883,18.932,18.8759,18.9258,213900.0
2007-11-29 11:30:00,30.34,30.59,30.34,30.57,342100.0,18.9258,19.0817,18.9258,19.0692,342100.0
2007-11-29 11:35:00,30.58,30.66,30.55,30.57,262500.0,19.0755,19.1254,19.0568,19.0692,262500.0
2007-11-29 11:40:00,30.57,30.69,30.55,30.68,203400.0,19.0692,19.1441,19.0568,19.1379,203400.0
2007-11-29 11:45:00,30.7,30.79,30.69,30.7,326800.0,19.1503,19.2065,19.1441,19.1503,326800.0
2007-11-29 11:50:00,30.7,30.7,30.6,30.61,165000.0,19.1503,19.1503,19.088,19.0942,165000.0
2007-11-29 11:55:00,30.6,30.76,30.6,30.68,182500.0,19.088,19.1878,19.088,19.1379,182500.0
2007-11-29 12:00:00,30.67,30.7,30.63,30.66,146100.0,19.1316,19.1503,19.1067,19.1254,146100.0
2007-11-29 12:05:00,30.66,30.75,30.65,30.7,147800.0,19.1254,19.1815,19.1192,19.1503,147800.0
2007-11-29 12:10:00,30.7,30.7,30.55,30.55,273900.0,19.1503,19.1503,19.0568,19.0568,273900.0
2007-11-29 12:15:00,30.54,30.55,30.47,30.48,190800.0,19.0505,19.0568,19.0069,19.0131,190800.0
2007-11-29 12:20:00,30.47,30.57,30.43,30.55,230400.0,19.0069,19.0692,18.9819,19.0568,230400.0
2007-11-29 12:25:00,30.55,30.6,30.54,30.58,93600.0,19.0568,19.088,19.0505,19.0755,93600.0
2007-11-29 12:30:00,30.58,30.6,30.56,30.58,108700.0,19.0755,19.088,19.063,19.0755,108700.0
2007-11-29 12:35:00,30.58,30.61,30.54,30.57,221100.0,19.0755,19.0942,19.0505,19.0692,221100.0
2007-11-29 12:40:00,30.57,30.57,30.49,30.52,204700.0,19.0692,19.0692,19.0193,19.0381,204700.0
2007-11-29 12:45:00,30.52,30.52,30.34,30.36,216400.0,19.0381,19.0381,18.9258,18.9383,216400.0
2007-11-29 12:50:00,30.35,30.47,30.35,30.45,157800.0,18.932,19.0069,18.932,18.9944,157800.0
2007-11-29 12:55:00,30.45,30.48,30.31,30.34,262400.0,18.9944,19.0131,18.9071,18.9258,262400.0
2007-11-29 13:00:00,30.34,30.4,30.27,30.27,157100.0,18.9258,18.9632,18.8821,18.8821,157100.0
2007-11-29 13:05:00,30.27,30.39,30.26,30.37,231600.0,18.8821,18.957,18.8759,18.9445,231600.0
2007-11-29 13:10:00,30.37,30.37,30.29,30.34,299000.0,18.9445,18.9445,18.8946,18.9258,299000.0
2007-11-29 13:15:00,30.34,30.36,30.24,30.24,334900.0,18.9258,18.9383,18.8634,18.8634,334900.0
2007-11-29 13:20:00,30.25,30.26,30.19,30.23,265900.0,18.8696,18.8759,18.8322,18.8572,265900.0
2007-11-29 13:25:00,30.23,30.24,30.18,30.19,196800.0,18.8572,18.8634,18.826,18.8322,196800.0
2007-11-29 13:30:00,30.2,30.3,30.2,30.22,167300.0,18.8384,18.9008,18.8384,18.8509,167300.0
2007-11-29 13:35:00,30.21,30.25,30.21,30.21,104100.0,18.8447,18.8696,18.8447,18.8447,104100.0
2007-11-29 13:40:00,30.21,30.23,30.1,30.11,214900.0,18.8447,18.8572,18.7761,18.7823,214900.0
2007-11-29 13:45:00,30.11,30.16,30.05,30.14,388300.0,18.7823,18.8135,18.7449,18.801,388300.0
2007-11-29 13:50:00,30.13,30.27,30.13,30.25,227700.0,18.7948,18.8821,18.7948,18.8696,227700.0
2007-11-29 13:55:00,30.25,30.29,30.19,30.19,180200.0,18.8696,18.8946,18.8322,18.8322,180200.0
2007-11-29 14:00:00,30.2,30.22,30.1,30.14,258200.0,18.8384,18.8509,18.7761,18.801,258200.0
2007-11-29 14:05:00,30.14,30.24,30.12,30.24,221500.0,18.801,18.8634,18.7885,18.8634,221500.0
2007-11-29 14:10:00,30.24,30.27,30.19,30.26,198200.0,18.8634,18.8821,18.8322,18.8759,198200.0
2007-11-29 14:15:00,30.26,30.38,30.26,30.32,177500.0,18.8759,18.9507,18.8759,18.9133,177500.0
2007-11-29 14:20:00,30.32,30.35,30.29,30.32,177600.0,18.9133,18.932,18.8946,18.9133,177600.0
2007-11-29 14:25:00,30.33,30.4,30.3,30.36,359400.0,18.9195,18.9632,18.9008,18.9383,359400.0
2007-11-29 14:30:00,30.37,30.38,30.25,30.26,235300.0,18.9445,18.9507,18.8696,18.8759,235300.0
2007-11-29 14:35:00,30.26,30.38,30.26,30.35,211800.0,18.8759,18.9507,18.8759,18.932,211800.0
2007-11-29 14:40:00,30.36,30.48,30.35,30.48,207500.0,18.9383,19.0131,18.932,19.0131,207500.0
2007-11-29 14:45:00,30.47,30.48,30.35,30.41,314700.0,19.0069,19.0131,18.932,18.9694,314700.0
2007-11-29 14:50:00,30.4,30.46,30.38,30.39,167200.0,18.9632,19.0006,18.9507,18.957,167200.0
2007-11-29 14:55:00,30.4,30.47,30.37,30.38,282900.0,18.9632,19.0069,18.9445,18.9507,282900.0
2007-11-29 15:00:00,30.39,30.48,30.37,30.45,304100.0,18.957,19.0131,18.9445,18.9944,304100.0
2007-11-29 15:05:00,30.45,30.48,30.42,30.48,232300.0,18.9944,19.0131,18.9757,19.0131,232300.0
2007-11-29 15:10:00,30.47,30.48,30.37,30.37,199600.0,19.0069,19.0131,18.9445,18.9445,199600.0
2007-11-29 15:15:00,30.37,30.45,30.35,30.44,240800.0,18.9445,18.9944,18.932,18.9882,240800.0
2007-11-29 15:20:00,30.43,30.45,30.37,30.39,266300.0,18.9819,18.9944,18.9445,18.957,266300.0
2007-11-29 15:25:00,30.38,30.43,30.35,30.41,301100.0,18.9507,18.9819,18.932,18.9694,301100.0
2007-11-29 15:30:00,30.41,30.42,30.27,30.32,505900.0,18.9694,18.9757,18.8821,18.9133,505900.0
2007-11-29 15:35:00,30.32,30.35,30.31,30.31,337000.0,18.9133,18.932,18.9071,18.9071,337000.0
2007-11-29 15:40:00,30.31,30.48,30.28,30.48,500500.0,18.9071,19.0131,18.8883,19.0131,500500.0
2007-11-29 15:45:00,30.48,30.57,30.45,30.55,700800.0,19.0131,19.0692,18.9944,19.0568,700800.0
2007-11-29 15:50:00,30.55,30.55,30.45,30.51,488500.0,19.0568,19.0568,18.9944,19.0318,488500.0
2007-11-29 15:55:00,30.51,30.58,30.5,30.57,512200.0,19.0318,19.0755,19.0256,19.0692,512200.0
2007-11-30 09:30:00,32.17,32.9,32.17,32.9,1429100.0,20.0673,20.5227,20.0673,20.5227,1429100.0
2007-11-30 09:35:00,32.9,34.0,32.88,33.17,2545700.0,20.5227,21.2088,20.5102,20.6911,2545700.0
2007-11-30 09:40:00,33.19,33.25,32.27,32.27,1703900.0,20.7036,20.741,20.1297,20.1297,1703900.0
2007-11-30 09:45:00,32.26,32.56,31.23,32.09,1734100.0,20.1235,20.3106,19.4809,20.0174,1734100.0
2007-11-30 09:50:00,32.09,32.16,31.84,32.03,876100.0,20.0174,20.0611,19.8615,19.98,876100.0
2007-11-30 09:55:00,32.03,32.15,31.98,32.09,402600.0,19.98,20.0548,19.9488,20.0174,402600.0
2007-11-30 10:00:00,32.1,32.39,32.08,32.3,564000.0,20.0236,20.2045,20.0112,20.1484,564000.0
2007-11-30 10:05:00,32.3,32.48,32.3,32.47,514300.0,20.1484,20.2607,20.1484,20.2544,514300.0
2007-11-30 10:10:00,32.47,32.47,32.01,32.06,644000.0,20.2544,20.2544,19.9675,19.9987,644000.0
2007-11-30 10:15:00,32.06,32.16,31.97,32.15,524400.0,19.9987,20.0611,19.9426,20.0548,524400.0
2007-11-30 10:20:00,32.15,32.21,32.09,32.18,454200.0,20.0548,20.0923,20.0174,20.0735,454200.0
2007-11-30 10:25:00,32.19,32.38,32.15,32.37,319400.0,20.0798,20.1983,20.0548,20.1921,319400.0
2007-11-30 10:30:00,32.37,32.54,32.37,32.54,547600.0,20.1921,20.2981,20.1921,20.2981,547600.0
2007-11-30 10:35:00,32.54,32.69,32.53,32.69,626200.0,20.2981,20.3917,20.2919,20.3917,626200.0
2007-11-30 10:40:00,32.69,32.7,32.56,32.57,1170100.0,20.3917,20.3979,20.3106,20.3168,1170100.0
2007-11-30 10:45:00,32.58,32.59,32.46,32.5,376300.0,20.3231,20.3293,20.2482,20.2732,376300.0
2007-11-30 10:50:00,32.49,32.58,32.42,32.58,355000.0,20.2669,20.3231,20.2233,20.3231,355000.0
2007-11-30 10:55:00,32.58,32.6,32.38,32.44,629700.0,20.3231,20.3355,20.1983,20.2357,629700.0
2007-11-30 11:00:00,32.44,32.46,32.34,32.35,346900.0,20.2357,20.2482,20.1734,20.1796,346900.0
2007-11-30 11:05:00,32.36,32.39,32.33,32.35,336000.0,20.1858,20.2045,20.1671,20.1796,336000.0
2007-11-30 11:10:00,32.35,32.4,32.32,32.33,420800.0,20.1796,20.2108,20.1609,20.1671,420800.0
2007-11-30 11:15:00,32.33,32.33,32.2,32.2,574600.0,20.1671,20.1671,20.086,20.086,574600.0
2007-11-30 11:20:00,32.2,32.28,32.15,32.28,406900.0,20.086,20.1359,20.0548,20.1359,406900.0
2007-11-30 11:25:00,32.28,32.44,32.27,32.43,258700.0,20.1359,20.2357,20.1297,20.2295,258700.0
2007-11-30 11:30:00,32.44,32.45,32.34,32.4,287100.0,20.2357,20.242,20.1734,20.2108,287100.0
2007-11-30 11:35:00,32.4,32.41,32.36,32.38,264700.0,20.2108,20.217,20.1858,20.1983,264700.0
2007-11-30 11:40:00,32.37,32.45,32.37,32.45,232200.0,20.1921,20.242,20.1921,20.242,232200.0
2007-11-30 11:45:00,32.44,32.55,32.44,32.54,224700.0,20.2357,20.3044,20.2357,20.2981,224700.0
2007-11-30 11:50:00,32.54,32.57,32.53,32.54,119000.0,20.2981,20.3168,20.2919,20.2981,119000.0
2007-11-30 11:55:00,32.55,32.67,32.54,32.67,237400.0,20.3044,20.3792,20.2981,20.3792,237400.0
2007-11-30 12:00:00,32.66,32.72,32.64,32.71,202400.0,20.373,20.4104,20.3605,20.4042,202400.0
2007-11-30 12:05:00,32.71,32.72,32.64,32.64,151600.0,20.4042,20.4104,20.3605,20.3605,151600.0
2007-11-30 12:10:00,32.65,32.66,32.57,32.57,147800.0,20.3667,20.373,20.3168,20.3168,147800.0
2007-11-30 12:15:00,32.58,32.6,32.49,32.53,173000.0,20.3231,20.3355,20.2669,20.2919,173000.0
2007-11-30 12:20:00,32.53,32.56,32.5,32.51,126200.0,20.2919,20.3106,20.2732,20.2794,126200.0
2007-11-30 12:25:00,32.51,32.62,32.49,32.61,254800.0,20.2794,20.348,20.2669,20.3418,254800.0
2007-11-30 12:30:00,32.61,32.63,32.57,32.61,176400.0,20.3418,20.3543,20.3168,20.3418,176400.0
2007-11-30 12:35:00,32.61,32.61,32.57,32.6,118400.0,20.3418,20.3418,20.3168,20.3355,118400.0
2007-11-30 12:40:00,32.6,32.63,32.53,32.54,149700.0,20.3355,20.3543,20.2919,20.2981,149700.0
2007-11-30 12:45:00,32.53,32.59,32.52,32.57,299300.0,20.2919,20.3293,20.2856,20.3168,299300.0
2007-11-30 12:50:00,32.56,32.63,32.55,32.61,368800.0,20.3106,20.3543,20.3044,20.3418,368800.0
2007-11-30 12:55:00,32.61,32.69,32.58,32.65,156100.0,20.3418,20.3917,20.3231,20.3667,156100.0
2007-11-30 13:00:00,32.66,32.66,32.56,32.59,140400.0,20.373,20.373,20.3106,20.3293,140400.0
2007-11-30 13:05:00,32.6,32.64,32.55,32.59,202100.0,20.3355,20.3605,20.3044,20.3293,202100.0
2007-11-30 13:10:00,32.59,32.63,32.54,32.57,170200.0,20.3293,20.3543,20.2981,20.3168,170200.0
2007-11-30 13:15:00,32.57,32.7,32.57,32.67,171000.0,20.3168,20.3979,20.3168,20.3792,171000.0
2007-11-30 13:20:00,32.67,32.78,32.65,32.77,294800.0,20.3792,20.4478,20.3667,20.4416,294800.0
2007-11-30 13:25:00,32.77,32.78,32.74,32.77,202400.0,20.4416,20.4478,20.4229,20.4416,202400.0
2007-11-30 13:30:00,32.76,32.77,32.68,32.68,105200.0,20.4353,20.4416,20.3854,20.3854,105200.0
2007-11-30 13:35:00,32.69,32.77,32.65,32.65,243700.0,20.3917,20.4416,20.3667,20.3667,243700.0
2007-11-30 13:40:00,32.66,32.68,32.6,32.61,152300.0,20.373,20.3854,20.3355,20.3418,152300.0
2007-11-30 13:45:00,32.61,32.64,32.58,32.62,148300.0,20.3418,20.3605,20.3231,20.348,148300.0
2007-11-30 13:50:00,32.62,32.64,32.59,32.62,190900.0,20.348,20.3605,20.3293,20.348,190900.0
2007-11-30 13:55:00,32.62,32.64,32.61,32.62,103800.0,20.348,20.3605,20.3418,20.348,103800.0
2007-11-30 14:00:00,32.62,32.64,32.52,32.54,217500.0,20.348,20.3605,20.2856,20.2981,217500.0
2007-11-30 14:05:00,32.53,32.6,32.52,32.58,236200.0,20.2919,20.3355,20.2856,20.3231,236200.0
2007-11-30 14:10:00,32.57,32.62,32.55,32.61,290500.0,20.3168,20.348,20.3044,20.3418,290500.0
2007-11-30 14:15:00,32.6,32.61,32.56,32.58,234700.0,20.3355,20.3418,20.3106,20.3231,234700.0
2007-11-30 14:20:00,32.57,32.58,32.52,32.54,335600.0,20.3168,20.3231,20.2856,20.2981,335600.0
2007-11-30 14:25:00,32.54,32.56,32.44,32.45,304700.0,20.2981,20.3106,20.2357,20.242,304700.0
2007-11-30 14:30:00,32.45,32.5,32.41,32.5,223300.0,20.242,20.2732,20.217,20.2732,223300.0
2007-11-30 14:35:00,32.5,32.53,32.48,32.49,246400.0,20.2732,20.2919,20.2607,20.2669,246400.0
2007-11-30 14:40:00,32.49,32.51,32.46,32.5,260800.0,20.2669,20.2794,20.2482,20.2732,260800.0
2007-11-30 14:45:00,32.5,32.54,32.45,32.46,458900.0,20.2732,20.2981,20.242,20.2482,458900.0
2007-11-30 14:50:00,32.46,32.47,32.4,32.41,381600.0,20.2482,20.2544,20.2108,20.217,381600.0
2007-11-30 14:55:00,32.41,32.45,32.37,32.44,320400.0,20.217,20.242,20.1921,20.2357,320400.0
2007-11-30 15:00:00,32.43,32.45,32.39,32.39,314900.0,20.2295,20.242,20.2045,20.2045,314900.0
2007-11-30 15:05:00,32.4,32.4,32.28,32.33,419500.0,20.2108,20.2108,20.1359,20.1671,419500.0
2007-11-30 15:10:00,32.33,32.36,32.23,32.3,712900.0,20.1671,20.1858,20.1047,20.1484,712900.0
2007-11-30 15:15:00,32.29,32.41,32.28,32.4,473000.0,20.1422,20.217,20.1359,20.2108,473000.0
2007-11-30 15:20:00,32.4,32.5,32.38,32.49,684200.0,20.2108,20.2732,20.1983,20.2669,684200.0
2007-11-30 15:25:00,32.48,32.51,32.43,32.46,576000.0,20.2607,20.2794,20.2295,20.2482,576000.0
2007-11-30 15:30:00,32.46,32.49,32.36,32.38,586500.0,20.2482,20.2669,20.1858,20.1983,586500.0
2007-11-30 15:35:00,32.38,32.41,32.34,32.35,483300.0,20.1983,20.217,20.1734,20.1796,483300.0
2007-11-30 15:40:00,32.35,32.43,32.34,32.42,703700.0,20.1796,20.2295,20.1734,20.2233,703700.0
2007-11-30 15:45:00,32.41,32.42,32.21,32.21,1184700.0,20.217,20.2233,20.0923,20.0923,1184700.0
2007-11-30 15:50:00,32.22,32.24,32.14,32.15,1206600.0,20.0985,20.111,20.0486,20.0548,1206600.0
2007-11-30 15:55:00,32.15,32.5,32.14,32.49,1688500.0,20.0548,20.2732,20.0486,20.2669,1688500.0
2007-12-03 09:30:00,32.75,32.75,31.84,31.9,721300.0,20.4291,20.4291,19.8615,19.8989,721300.0
2007-12-03 09:35:00,31.9,32.05,31.68,31.71,621800.0,19.8989,19.9925,19.7617,19.7804,621800.0
2007-12-03 09:40:00,31.71,32.11,31.71,32.11,438500.0,19.7804,20.0299,19.7804,20.0299,438500.0
2007-12-03 09:45:00,32.11,32.17,31.96,32.02,321000.0,20.0299,20.0673,19.9363,19.9737,321000.0
2007-12-03 09:50:00,32.02,32.03,31.92,32.01,281900.0,19.9737,19.98,19.9114,19.9675,281900.0
2007-12-03 09:55:00,32.01,32.02,31.91,31.92,308600.0,19.9675,19.9737,19.9051,19.9114,308600.0
2007-12-03 10:00:00,31.92,32.03,31.72,31.75,424000.0,19.9114,19.98,19.7866,19.8053,424000.0
2007-12-03 10:05:00,31.77,31.81,31.7,31.76,447600.0,19.8178,19.8427,19.7741,19.8116,447600.0
2007-12-03 10:10:00,31.76,31.8,31.73,31.8,318100.0,19.8116,19.8365,19.7928,19.8365,318100.0
2007-12-03 10:15:00,31.79,31.83,31.74,31.82,330400.0,19.8303,19.8552,19.7991,19.849,330400.0
2007-12-03 10:20:00,31.82,31.88,31.8,31.86,303000.0,19.849,19.8864,19.8365,19.8739,303000.0
2007-12-03 10:25:00,31.86,31.97,31.85,31.96,441800.0,19.8739,19.9426,19.8677,19.9363,441800.0
2007-12-03 10:30:00,31.95,32.12,31.94,32.11,264800.0,19.9301,20.0361,19.9238,20.0299,264800.0
2007-12-03 10:35:00,32.11,32.23,32.02,32.02,309600.0,20.0299,20.1047,19.9737,19.9737,309600.0
2007-12-03 10:40:00,32.02,32.13,32.02,32.12,225300.0,19.9737,20.0424,19.9737,20.0361,225300.0
2007-12-03 10:45:00,32.13,32.24,32.03,32.05,422400.0,20.0424,20.111,19.98,19.9925,422400.0
2007-12-03 10:50:00,32.05,32.09,31.94,31.94,321000.0,19.9925,20.0174,19.9238,19.9238,321000.0
2007-12-03 10:55:00,31.94,32.05,31.91,31.93,235200.0,19.9238,19.9925,19.9051,19.9176,235200.0
2007-12-03 11:00:00,31.93,31.96,31.86,31.87,158700.0,19.9176,19.9363,19.8739,19.8802,158700.0
2007-12-03 11:05:00,31.88,31.98,31.88,31.97,129800.0,19.8864,19.9488,19.8864,19.9426,129800.0
2007-12-03 11:10:00,31.96,31.96,31.85,31.88,145200.0,19.9363,19.9363,19.8677,19.8864,145200.0
2007-12-03 11:15:00,31.87,31.88,31.81,31.88,114800.0,19.8802,19.8864,19.8427,19.8864,114800.0
2007-12-03 11:20:00,31.88,31.92,31.84,31.92,108500.0,19.8864,19.9114,19.8615,19.9114,108500.0
2007-12-03 11:25:00,31.93,31.98,31.89,31.97,115600.0,19.9176,19.9488,19.8926,19.9426,115600.0
2007-12-03 11:30:00,31.98,32.0,31.86,31.89,166700.0,19.9488,19.9613,19.8739,19.8926,166700.0
2007-12-03 11:35:00,31.88,31.99,31.88,31.99,203200.0,19.8864,19.955,19.8864,19.955,203200.0
2007-12-03 11:40:00,32.0,32.0,31.96,31.98,96400.0,19.9613,19.9613,19.9363,19.9488,96400.0
2007-12-03 11:45:00,31.98,32.16,31.96,32.15,256000.0,19.9488,20.0611,19.9363,20.0548,256000.0
2007-12-03 11:50:00,32.16,32.16,32.12,32.14,105600.0,20.0611,20.0611,20.0361,20.0486,105600.0
2007-12-03 11:55:00,32.13,32.14,32.07,32.1,115400.0,20.0424,20.0486,20.0049,20.0236,115400.0
2007-12-03 12:00:00,32.09,32.1,32.03,32.06,129500.0,20.0174,20.0236,19.98,19.9987,129500.0
2007-12-03 12:05:00,32.06,32.17,32.04,32.15,149700.0,19.9987,20.0673,19.9862,20.0548,149700.0
2007-12-03 12:10:00,32.15,32.23,32.15,32.22,170400.0,20.0548,20.1047,20.0548,20.0985,170400.0
2007-12-03 12:15:00,32.22,32.23,32.17,32.22,120200.0,20.0985,20.1047,20.0673,20.0985,120200.0
2007-12-03 12:20:00,32.22,32.25,32.18,32.19,168000.0,20.0985,20.1172,20.0735,20.0798,168000.0
2007-12-03 12:25:00,32.19,32.22,32.14,32.21,143300.0,20.0798,20.0985,20.0486,20.0923,143300.0
2007-12-03 12:30:00,32.22,32.25,32.18,32.22,203600.0,20.0985,20.1172,20.0735,20.0985,203600.0
2007-12-03 12:35:00,32.22,32.28,32.17,32.18,138900.0,20.0985,20.1359,20.0673,20.0735,138900.0
2007-12-03 12:40:00,32.18,32.23,32.15,32.15,102900.0,20.0735,20.1047,20.0548,20.0548,102900.0
2007-12-03 12:45:00,32.15,32.15,32.04,32.05,262300.0,20.0548,20.0548,19.9862,19.9925,262300.0
2007-12-03 12:50:00,32.05,32.09,32.01,32.02,234900.0,19.9925,20.0174,19.9675,19.9737,234900.0
2007-12-03 12:55:00,32.02,32.03,31.95,31.96,118200.0,19.9737,19.98,19.9301,19.9363,118200.0
2007-12-03 13:00:00,31.96,31.96,31.83,31.85,168400.0,19.9363,19.9363,19.8552,19.8677,168400.0
2007-12-03 13:05:00,31.86,31.89,31.8,31.83,162200.0,19.8739,19.8926,19.8365,19.8552,162200.0
2007-12-03 13:10:00,31.84,31.88,31.82,31.82,87500.0,19.8615,19.8864,19.849,19.849,87500.0
2007-12-03 13:15:00,31.83,31.91,31.81,31.91,113600.0,19.8552,19.9051,19.8427,19.9051,113600.0
2007-12-03 13:20:00,31.91,31.94,31.84,31.84,132900.0,19.9051,19.9238,19.8615,19.8615,132900.0
2007-12-03 13:25:00,31.84,31.91,31.83,31.87,169300.0,19.8615,19.9051,19.8552,19.8802,169300.0
2007-12-03 13:30:00,31.86,31.87,31.76,31.78,145900.0,19.8739,19.8802,19.8116,19.824,145900.0
2007-12-03 13:35:00,31.78,31.82,31.76,31.8,142600.0,19.824,19.849,19.8116,19.8365,142600.0
2007-12-03 13:40:00,31.8,31.8,31.68,31.74,176000.0,19.8365,19.8365,19.7617,19.7991,176000.0
2007-12-03 13:45:00,31.74,31.82,31.72,31.81,194700.0,19.7991,19.849,19.7866,19.8427,194700.0
2007-12-03 13:50:00,31.8,31.84,31.74,31.81,345000.0,19.8365,19.8615,19.7991,19.8427,345000.0
2007-12-03 13:55:00,31.81,31.89,31.79,31.86,229900.0,19.8427,19.8926,19.8303,19.8739,229900.0
2007-12-03 14:00:00,31.87,31.93,31.85,31.9,181600.0,19.8802,19.9176,19.8677,19.8989,181600.0
2007-12-03 14:05:00,31.9,31.96,31.86,31.91,151800.0,19.8989,19.9363,19.8739,19.9051,151800.0
2007-12-03 14:10:00,31.9,31.96,31.84,31.94,213900.0,19.8989,19.9363,19.8615,19.9238,213900.0
2007-12-03 14:15:00,31.94,32.0,31.92,31.99,153000.0,19.9238,19.9613,19.9114,19.955,153000.0
2007-12-03 14:20:00,31.99,32.0,31.91,31.92,137800.0,19.955,19.9613,19.9051,19.9114,137800.0
2007-12-03 14:25:00,31.91,31.96,31.89,31.89,149000.0,19.9051,19.9363,19.8926,19.8926,149000.0
2007-12-03 14:30:00,31.89,31.93,31.84,31.87,196800.0,19.8926,19.9176,19.8615,19.8802,196800.0
2007-12-03 14:35:00,31.87,31.9,31.83,31.84,192100.0,19.8802,19.8989,19.8552,19.8615,192100.0
2007-12-03 14:40:00,31.85,31.97,31.85,31.95,180700.0,19.8677,19.9426,19.8677,19.9301,180700.0
2007-12-03 14:45:00,31.95,31.97,31.88,31.93,222100.0,19.9301,19.9426,19.8864,19.9176,222100.0
2007-12-03 14:50:00,31.93,32.0,31.92,31.97,196500.0,19.9176,19.9613,19.9114,19.9426,196500.0
2007-12-03 14:55:00,31.96,31.97,31.88,31.93,143200.0,19.9363,19.9426,19.8864,19.9176,143200.0
2007-12-03 15:00:00,31.92,31.96,31.91,31.93,78100.0,19.9114,19.9363,19.9051,19.9176,78100.0
2007-12-03 15:05:00,31.93,31.95,31.77,31.77,275200.0,19.9176,19.9301,19.8178,19.8178,275200.0
2007-12-03 15:10:00,31.77,31.86,31.77,31.82,159000.0,19.8178,19.8739,19.8178,19.849,159000.0
2007-12-03 15:15:00,31.82,31.82,31.71,31.72,310800.0,19.849,19.849,19.7804,19.7866,310800.0
2007-12-03 15:20:00,31.72,31.85,31.69,31.8,379300.0,19.7866,19.8677,19.7679,19.8365,379300.0
2007-12-03 15:25:00,31.81,31.82,31.74,31.76,237900.0,19.8427,19.849,19.7991,19.8116,237900.0
2007-12-03 15:30:00,31.76,31.83,31.73,31.8,264800.0,19.8116,19.8552,19.7928,19.8365,264800.0
2007-12-03 15:35:00,31.8,31.83,31.78,31.79,190000.0,19.8365,19.8552,19.824,19.8303,190000.0
2007-12-03 15:40:00,31.8,31.9,31.79,31.85,340300.0,19.8365,19.8989,19.8303,19.8677,340300.0
2007-12-03 15:45:00,31.86,31.87,31.76,31.82,529000.0,19.8739,19.8802,19.8116,19.849,529000.0
2007-12-03 15:50:00,31.82,31.86,31.77,31.84,549500.0,19.849,19.8739,19.8178,19.8615,549500.0
2007-12-03 15:55:00,31.84,31.93,31.83,31.89,759900.0,19.8615,19.9176,19.8552,19.8926,759900.0
2007-12-04 09:30:00,31.71,31.71,31.35,31.5,611600.0,19.7804,19.7804,19.5558,19.6494,611600.0
2007-12-04 09:35:00,31.5,31.56,31.32,31.32,662700.0,19.6494,19.6868,19.5371,19.5371,662700.0
2007-12-04 09:40:00,31.32,31.33,31.22,31.25,732600.0,19.5371,19.5433,19.4747,19.4934,732600.0
2007-12-04 09:45:00,31.26,31.26,31.19,31.25,385500.0,19.4997,19.4997,19.456,19.4934,385500.0
2007-12-04 09:50:00,31.25,31.29,31.18,31.21,484300.0,19.4934,19.5184,19.4498,19.4685,484300.0
2007-12-04 09:55:00,31.22,31.42,31.2,31.41,380900.0,19.4747,19.5995,19.4622,19.5932,380900.0
2007-12-04 10:00:00,31.42,31.43,31.34,31.39,407600.0,19.5995,19.6057,19.5496,19.5808,407600.0
2007-12-04 10:05:00,31.39,31.4,31.29,31.3,385500.0,19.5808,19.587,19.5184,19.5246,385500.0
2007-12-04 10:10:00,31.3,31.36,31.24,31.36,360000.0,19.5246,19.562,19.4872,19.562,360000.0
2007-12-04 10:15:00,31.36,31.36,31.28,31.3,233700.0,19.562,19.562,19.5121,19.5246,233700.0
2007-12-04 10:20:00,31.3,31.35,31.28,31.32,331600.0,19.5246,19.5558,19.5121,19.5371,331600.0
2007-12-04 10:25:00,31.32,31.4,31.31,31.38,173000.0,19.5371,19.587,19.5309,19.5745,173000.0
2007-12-04 10:30:00,31.38,31.6,31.37,31.47,578000.0,19.5745,19.7118,19.5683,19.6307,578000.0
2007-12-04 10:35:00,31.47,31.53,31.43,31.51,270600.0,19.6307,19.6681,19.6057,19.6556,270600.0
2007-12-04 10:40:00,31.5,31.51,31.44,31.5,134100.0,19.6494,19.6556,19.6119,19.6494,134100.0
2007-12-04 10:45:00,31.51,31.55,31.41,31.44,282200.0,19.6556,19.6806,19.5932,19.6119,282200.0
2007-12-04 10:50:00,31.44,31.44,31.38,31.4,221000.0,19.6119,19.6119,19.5745,19.587,221000.0
2007-12-04 10:55:00,31.4,31.51,31.39,31.46,248400.0,19.587,19.6556,19.5808,19.6244,248400.0
2007-12-04 11:00:00,31.46,31.47,31.4,31.42,229900.0,19.6244,19.6307,19.587,19.5995,229900.0
2007-12-04 11:05:00,31.42,31.54,31.41,31.49,265500.0,19.5995,19.6743,19.5932,19.6431,265500.0
2007-12-04 11:10:00,31.49,31.6,31.47,31.6,163000.0,19.6431,19.7118,19.6307,19.7118,163000.0
2007-12-04 11:15:00,31.6,31.62,31.54,31.57,227900.0,19.7118,19.7242,19.6743,19.693,227900.0
2007-12-04 11:20:00,31.56,31.68,31.56,31.65,332100.0,19.6868,19.7617,19.6868,19.7429,332100.0
2007-12-04 11:25:00,31.64,31.65,31.5,31.5,298500.0,19.7367,19.7429,19.6494,19.6494,298500.0
2007-12-04 11:30:00,31.5,31.52,31.44,31.5,170500.0,19.6494,19.6618,19.6119,19.6494,170500.0
2007-12-04 11:35:00,31.5,31.54,31.45,31.48,224100.0,19.6494,19.6743,19.6182,19.6369,224100.0
2007-12-04 11:40:00,31.49,31.52,31.45,31.52,126200.0,19.6431,19.6618,19.6182,19.6618,126200.0
2007-12-04 11:45:00,31.52,31.6,31.48,31.58,337300.0,19.6618,19.7118,19.6369,19.6993,337300.0
2007-12-04 11:50:00,31.58,31.59,31.53,31.56,147200.0,19.6993,19.7055,19.6681,19.6868,147200.0
2007-12-04 11:55:00,31.57,31.58,31.53,31.53,116800.0,19.693,19.6993,19.6681,19.6681,116800.0
2007-12-04 12:00:00,31.54,31.63,31.54,31.62,120400.0,19.6743,19.7305,19.6743,19.7242,120400.0
2007-12-04 12:05:00,31.61,31.68,31.61,31.63,157700.0,19.718,19.7617,19.718,19.7305,157700.0
2007-12-04 12:10:00,31.64,31.66,31.5,31.53,256600.0,19.7367,19.7492,19.6494,19.6681,256600.0
2007-12-04 12:15:00,31.54,31.69,31.54,31.65,183200.0,19.6743,19.7679,19.6743,19.7429,183200.0
2007-12-04 12:20:00,31.65,31.68,31.6,31.65,288900.0,19.7429,19.7617,19.7118,19.7429,288900.0
2007-12-04 12:25:00,31.64,31.69,31.62,31.66,120300.0,19.7367,19.7679,19.7242,19.7492,120300.0
2007-12-04 12:30:00,31.67,31.68,31.6,31.64,110500.0,19.7554,19.7617,19.7118,19.7367,110500.0
2007-12-04 12:35:00,31.63,31.69,31.63,31.66,154700.0,19.7305,19.7679,19.7305,19.7492,154700.0
2007-12-04 12:40:00,31.67,31.7,31.66,31.69,141400.0,19.7554,19.7741,19.7492,19.7679,141400.0
2007-12-04 12:45:00,31.68,31.86,31.68,31.83,504000.0,19.7617,19.8739,19.7617,19.8552,504000.0
2007-12-04 12:50:00,31.82,31.82,31.76,31.79,183100.0,19.849,19.849,19.8116,19.8303,183100.0
2007-12-04 12:55:00,31.79,31.86,31.79,31.85,98800.0,19.8303,19.8739,19.8303,19.8677,98800.0
2007-12-04 13:00:00,31.85,31.95,31.84,31.94,285000.0,19.8677,19.9301,19.8615,19.9238,285000.0
2007-12-04 13:05:00,31.93,31.94,31.82,31.85,253900.0,19.9176,19.9238,19.849,19.8677,253900.0
2007-12-04 13:10:00,31.85,31.88,31.81,31.84,225400.0,19.8677,19.8864,19.8427,19.8615,225400.0
2007-12-04 13:15:00,31.85,31.87,31.82,31.85,250700.0,19.8677,19.8802,19.849,19.8677,250700.0
2007-12-04 13:20:00,31.85,31.86,31.8,31.84,210700.0,19.8677,19.8739,19.8365,19.8615,210700.0
2007-12-04 13:25:00,31.83,31.84,31.78,31.78,189800.0,19.8552,19.8615,19.824,19.824,189800.0
2007-12-04 13:30:00,31.78,31.8,31.75,31.79,171400.0,19.824,19.8365,19.8053,19.8303,171400.0
2007-12-04 13:35:00,31.79,31.82,31.77,31.82,121400.0,19.8303,19.849,19.8178,19.849,121400.0
2007-12-04 13:40:00,31.82,31.83,31.77,31.83,183500.0,19.849,19.8552,19.8178,19.8552,183500.0
2007-12-04 13:45:00,31.83,31.83,31.8,31.83,121500.0,19.8552,19.8552,19.8365,19.8552,121500.0
2007-12-04 13:50:00,31.83,31.84,31.79,31.83,187800.0,19.8552,19.8615,19.8303,19.8552,187800.0
2007-12-04 13:55:00,31.82,31.85,31.8,31.84,139700.0,19.849,19.8677,19.8365,19.8615,139700.0
2007-12-04 14:00:00,31.84,31.85,31.78,31.8,295600.0,19.8615,19.8677,19.824,19.8365,295600.0
2007-12-04 14:05:00,31.81,31.82,31.76,31.79,231100.0,19.8427,19.849,19.8116,19.8303,231100.0
2007-12-04 14:10:00,31.8,31.81,31.73,31.81,265300.0,19.8365,19.8427,19.7928,19.8427,265300.0
2007-12-04 14:15:00,31.8,31.81,31.78,31.81,109300.0,19.8365,19.8427,19.824,19.8427,109300.0
2007-12-04 14:20:00,31.8,31.86,31.78,31.8,269600.0,19.8365,19.8739,19.824,19.8365,269600.0
2007-12-04 14:25:00,31.81,31.84,31.76,31.81,356600.0,19.8427,19.8615,19.8116,19.8427,356600.0
2007-12-04 14:30:00,31.81,31.85,31.8,31.84,223100.0,19.8427,19.8677,19.8365,19.8615,223100.0
2007-12-04 14:35:00,31.84,31.91,31.84,31.86,305200.0,19.8615,19.9051,19.8615,19.8739,305200.0
2007-12-04 14:40:00,31.86,31.91,31.82,31.84,397400.0,19.8739,19.9051,19.849,19.8615,397400.0
2007-12-04 14:45:00,31.84,31.86,31.8,31.81,269300.0,19.8615,19.8739,19.8365,19.8427,269300.0
2007-12-04 14:50:00,31.82,31.92,31.8,31.87,254300.0,19.849,19.9114,19.8365,19.8802,254300.0
2007-12-04 14:55:00,31.87,31.9,31.82,31.87,125700.0,19.8802,19.8989,19.849,19.8802,125700.0
2007-12-04 15:00:00,31.86,31.89,31.84,31.88,187400.0,19.8739,19.8926,19.8615,19.8864,187400.0
2007-12-04 15:05:00,31.88,31.91,31.81,31.87,228900.0,19.8864,19.9051,19.8427,19.8802,228900.0
2007-12-04 15:10:00,31.87,31.91,31.82,31.86,237500.0,19.8802,19.9051,19.849,19.8739,237500.0
2007-12-04 15:15:00,31.86,31.9,31.83,31.88,223500.0,19.8739,19.8989,19.8552,19.8864,223500.0
2007-12-04 15:20:00,31.87,31.9,31.83,31.9,199300.0,19.8802,19.8989,19.8552,19.8989,199300.0
2007-12-04 15:25:00,31.9,31.9,31.77,31.8,338600.0,19.8989,19.8989,19.8178,19.8365,338600.0
2007-12-04 15:30:00,31.8,31.83,31.75,31.82,536600.0,19.8365,19.8552,19.8053,19.849,536600.0
2007-12-04 15:35:00,31.82,31.89,31.78,31.8,541400.0,19.849,19.8926,19.824,19.8365,541400.0
2007-12-04 15:40:00,31.79,31.83,31.75,31.83,414800.0,19.8303,19.8552,19.8053,19.8552,414800.0
2007-12-04 15:45:00,31.82,31.84,31.78,31.84,463600.0,19.849,19.8615,19.824,19.8615,463600.0
2007-12-04 15:50:00,31.84,31.86,31.79,31.85,511500.0,19.8615,19.8739,19.8303,19.8677,511500.0
2007-12-04 15:55:00,31.85,31.86,31.7,31.76,723800.0,19.8677,19.8739,19.7741,19.8116,723800.0
2007-12-05 09:30:00,32.29,32.31,31.99,32.2,666200.0,20.1422,20.1546,19.955,20.086,666200.0
2007-12-05 09:35:00,32.2,32.23,32.07,32.09,254300.0,20.086,20.1047,20.0049,20.0174,254300.0
2007-12-05 09:40:00,32.09,32.2,31.91,31.95,275600.0,20.0174,20.086,19.9051,19.9301,275600.0
2007-12-05 09:45:00,31.96,32.12,31.95,32.03,254300.0,19.9363,20.0361,19.9301,19.98,254300.0
2007-12-05 09:50:00,32.02,32.15,32.01,32.05,251700.0,19.9737,20.0548,19.9675,19.9925,251700.0
2007-12-05 09:55:00,32.05,32.27,32.03,32.25,489300.0,19.9925,20.1297,19.98,20.1172,489300.0
2007-12-05 10:00:00,32.25,32.28,32.04,32.27,325200.0,20.1172,20.1359,19.9862,20.1297,325200.0
2007-12-05 10:05:00,32.28,32.29,32.08,32.08,315400.0,20.1359,20.1422,20.0112,20.0112,315400.0
2007-12-05 10:10:00,32.08,32.14,31.94,31.94,301600.0,20.0112,20.0486,19.9238,19.9238,301600.0
2007-12-05 10:15:00,31.95,31.96,31.91,31.95,160400.0,19.9301,19.9363,19.9051,19.9301,160400.0
2007-12-05 10:20:00,31.96,31.96,31.88,31.94,163400.0,19.9363,19.9363,19.8864,19.9238,163400.0
2007-12-05 10:25:00,31.94,32.02,31.92,32.01,158300.0,19.9238,19.9737,19.9114,19.9675,158300.0
2007-12-05 10:30:00,32.0,32.01,31.92,31.95,187700.0,19.9613,19.9675,19.9114,19.9301,187700.0
2007-12-05 10:35:00,31.95,32.05,31.94,32.01,178500.0,19.9301,19.9925,19.9238,19.9675,178500.0
2007-12-05 10:40:00,32.01,32.06,31.98,32.06,134700.0,19.9675,19.9987,19.9488,19.9987,134700.0
2007-12-05 10:45:00,32.06,32.15,32.05,32.07,143800.0,19.9987,20.0548,19.9925,20.0049,143800.0
2007-12-05 10:50:00,32.08,32.1,32.05,32.08,119400.0,20.0112,20.0236,19.9925,20.0112,119400.0
2007-12-05 10:55:00,32.08,32.17,32.07,32.13,199900.0,20.0112,20.0673,20.0049,20.0424,199900.0
2007-12-05 11:00:00,32.14,32.17,32.08,32.09,232900.0,20.0486,20.0673,20.0112,20.0174,232900.0
2007-12-05 11:05:00,32.1,32.12,32.06,32.1,139300.0,20.0236,20.0361,19.9987,20.0236,139300.0
2007-12-05 11:10:00,32.11,32.31,32.1,32.27,279100.0,20.0299,20.1546,20.0236,20.1297,279100.0
2007-12-05 11:15:00,32.27,32.3,32.25,32.29,171600.0,20.1297,20.1484,20.1172,20.1422,171600.0
2007-12-05 11:20:00,32.29,32.38,32.28,32.32,256100.0,20.1422,20.1983,20.1359,20.1609,256100.0
2007-12-05 11:25:00,32.33,32.41,32.0,32.4,342100.0,20.1671,20.217,19.9613,20.2108,342100.0
2007-12-05 11:30:00,32.4,32.47,32.39,32.39,175500.0,20.2108,20.2544,20.2045,20.2045,175500.0
2007-12-05 11:35:00,32.39,32.41,32.35,32.4,177800.0,20.2045,20.217,20.1796,20.2108,177800.0
2007-12-05 11:40:00,32.4,32.52,32.4,32.49,236400.0,20.2108,20.2856,20.2108,20.2669,236400.0
2007-12-05 11:45:00,32.48,32.53,32.45,32.49,265100.0,20.2607,20.2919,20.242,20.2669,265100.0
2007-12-05 11:50:00,32.49,32.51,32.45,32.46,109000.0,20.2669,20.2794,20.242,20.2482,109000.0
2007-12-05 11:55:00,32.45,32.49,32.45,32.47,111700.0,20.242,20.2669,20.242,20.2544,111700.0
2007-12-05 12:00:00,32.48,32.52,32.44,32.45,213000.0,20.2607,20.2856,20.2357,20.242,213000.0
2007-12-05 12:05:00,32.45,32.45,32.4,32.4,170500.0,20.242,20.242,20.2108,20.2108,170500.0
2007-12-05 12:10:00,32.4,32.44,32.38,32.39,205100.0,20.2108,20.2357,20.1983,20.2045,205100.0
2007-12-05 12:15:00,32.4,32.43,32.39,32.43,109400.0,20.2108,20.2295,20.2045,20.2295,109400.0
2007-12-05 12:20:00,32.42,32.42,32.37,32.41,84200.0,20.2233,20.2233,20.1921,20.217,84200.0
2007-12-05 12:25:00,32.41,32.47,32.41,32.42,90900.0,20.217,20.2544,20.217,20.2233,90900.0
2007-12-05 12:30:00,32.41,32.46,32.41,32.44,117600.0,20.217,20.2482,20.217,20.2357,117600.0
2007-12-05 12:35:00,32.43,32.44,32.41,32.43,133100.0,20.2295,20.2357,20.217,20.2295,133100.0
2007-12-05 12:40:00,32.44,32.47,32.43,32.45,78500.0,20.2357,20.2544,20.2295,20.242,78500.0
2007-12-05 12:45:00,32.45,32.5,32.43,32.46,184800.0,20.242,20.2732,20.2295,20.2482,184800.0
2007-12-05 12:50:00,32.45,32.46,32.28,32.28,299400.0,20.242,20.2482,20.1359,20.1359,299400.0
2007-12-05 12:55:00,32.28,32.28,32.01,32.22,484600.0,20.1359,20.1359,19.9675,20.0985,484600.0
2007-12-05 13:00:00,32.22,32.28,32.16,32.28,148200.0,20.0985,20.1359,20.0611,20.1359,148200.0
2007-12-05 13:05:00,32.28,32.29,32.05,32.05,269800.0,20.1359,20.1422,19.9925,19.9925,269800.0
2007-12-05 13:10:00,32.06,32.06,31.87,32.01,557600.0,19.9987,19.9987,19.8802,19.9675,557600.0
2007-12-05 13:15:00,32.01,32.01,31.87,31.88,198400.0,19.9675,19.9675,19.8802,19.8864,198400.0
2007-12-05 13:20:00,31.88,31.96,31.84,31.96,162200.0,19.8864,19.9363,19.8615,19.9363,162200.0
2007-12-05 13:25:00,31.96,32.01,31.95,31.99,150200.0,19.9363,19.9675,19.9301,19.955,150200.0
2007-12-05 13:30:00,32.0,32.16,32.0,32.12,129200.0,19.9613,20.0611,19.9613,20.0361,129200.0
2007-12-05 13:35:00,32.12,32.2,32.11,32.12,233200.0,20.0361,20.086,20.0299,20.0361,233200.0
2007-12-05 13:40:00,32.11,32.14,32.09,32.1,159000.0,20.0299,20.0486,20.0174,20.0236,159000.0
2007-12-05 13:45:00,32.1,32.13,32.03,32.13,139600.0,20.0236,20.0424,19.98,20.0424,139600.0
2007-12-05 13:50:00,32.13,32.14,32.1,32.12,75000.0,20.0424,20.0486,20.0236,20.0361,75000.0
2007-12-05 13:55:00,32.11,32.16,32.07,32.12,122600.0,20.0299,20.0611,20.0049,20.0361,122600.0
2007-12-05 14:00:00,32.12,32.18,32.09,32.18,105800.0,20.0361,20.0735,20.0174,20.0735,105800.0
2007-12-05 14:05:00,32.18,32.21,32.14,32.19,158100.0,20.0735,20.0923,20.0486,20.0798,158100.0
2007-12-05 14:10:00,32.18,32.23,32.18,32.21,151900.0,20.0735,20.1047,20.0735,20.0923,151900.0
2007-12-05 14:15:00,32.21,32.21,32.11,32.15,149700.0,20.0923,20.0923,20.0299,20.0548,149700.0
2007-12-05 14:20:00,32.14,32.16,31.9,31.93,227900.0,20.0486,20.0611,19.8989,19.9176,227900.0
2007-12-05 14:25:00,31.94,32.0,31.9,31.97,165900.0,19.9238,19.9613,19.8989,19.9426,165900.0
2007-12-05 14:30:00,31.96,32.05,31.96,32.04,167200.0,19.9363,19.9925,19.9363,19.9862,167200.0
2007-12-05 14:35:00,32.05,32.05,31.94,31.97,162600.0,19.9925,19.9925,19.9238,19.9426,162600.0
2007-12-05 14:40:00,31.96,32.03,31.95,31.99,120700.0,19.9363,19.98,19.9301,19.955,120700.0
2007-12-05 14:45:00,31.99,32.01,31.96,31.99,123200.0,19.955,19.9675,19.9363,19.955,123200.0
2007-12-05 14:50:00,31.99,32.0,31.85,31.91,183300.0,19.955,19.9613,19.8677,19.9051,183300.0
2007-12-05 14:55:00,31.9,32.0,31.87,31.97,188500.0,19.8989,19.9613,19.8802,19.9426,188500.0
2007-12-05 15:00:00,31.97,32.03,31.95,32.02,135900.0,19.9426,19.98,19.9301,19.9737,135900.0
2007-12-05 15:05:00,32.02,32.07,32.0,32.06,194500.0,19.9737,20.0049,19.9613,19.9987,194500.0
2007-12-05 15:10:00,32.07,32.28,32.06,32.27,441600.0,20.0049,20.1359,19.9987,20.1297,441600.0
2007-12-05 15:15:00,32.27,32.3,32.2,32.3,227500.0,20.1297,20.1484,20.086,20.1484,227500.0
2007-12-05 15:20:00,32.3,32.32,32.24,32.26,346100.0,20.1484,20.1609,20.111,20.1235,346100.0
2007-12-05 15:25:00,32.25,32.28,32.23,32.26,227800.0,20.1172,20.1359,20.1047,20.1235,227800.0
2007-12-05 15:30:00,32.26,32.32,32.24,32.28,237000.0,20.1235,20.1609,20.111,20.1359,237000.0
2007-12-05 15:35:00,32.28,32.45,32.26,32.43,514600.0,20.1359,20.242,20.1235,20.2295,514600.0
2007-12-05 15:40:00,32.43,32.5,32.38,32.48,401600.0,20.2295,20.2732,20.1983,20.2607,401600.0
2007-12-05 15:45:00,32.48,32.48,32.34,32.39,398000.0,20.2607,20.2607,20.1734,20.2045,398000.0
2007-12-05 15:50:00,32.38,32.39,32.33,32.34,389300.0,20.1983,20.2045,20.1671,20.1734,389300.0
2007-12-05 15:55:00,32.33,32.44,32.3,32.42,634300.0,20.1671,20.2357,20.1484,20.2233,634300.0
2007-12-06 09:30:00,31.94,31.94,31.53,31.74,741500.0,19.9238,19.9238,19.6681,19.7991,741500.0
2007-12-06 09:35:00,31.74,31.9,31.71,31.8,652900.0,19.7991,19.8989,19.7804,19.8365,652900.0
2007-12-06 09:40:00,31.8,32.07,31.79,32.05,428600.0,19.8365,20.0049,19.8303,19.9925,428600.0
2007-12-06 09:45:00,32.05,32.38,31.95,32.37,516600.0,19.9925,20.1983,19.9301,20.1921,516600.0
2007-12-06 09:50:00,32.37,32.45,32.2,32.44,396800.0,20.1921,20.242,20.086,20.2357,396800.0
2007-12-06 09:55:00,32.45,32.46,32.33,32.36,472600.0,20.242,20.2482,20.1671,20.1858,472600.0
2007-12-06 10:00:00,32.36,32.48,32.3,32.42,297100.0,20.1858,20.2607,20.1484,20.2233,297100.0
2007-12-06 10:05:00,32.42,32.43,32.18,32.34,371400.0,20.2233,20.2295,20.0735,20.1734,371400.0
2007-12-06 10:10:00,32.34,32.48,32.22,32.23,358500.0,20.1734,20.2607,20.0985,20.1047,358500.0
2007-12-06 10:15:00,32.22,32.34,32.22,32.24,218400.0,20.0985,20.1734,20.0985,20.111,218400.0
2007-12-06 10:20:00,32.24,32.3,32.16,32.17,385200.0,20.111,20.1484,20.0611,20.0673,385200.0
2007-12-06 10:25:00,32.17,32.22,32.1,32.13,978300.0,20.0673,20.0985,20.0236,20.0424,978300.0
2007-12-06 10:30:00,32.12,32.13,31.97,32.08,630300.0,20.0361,20.0424,19.9426,20.0112,630300.0
2007-12-06 10:35:00,32.08,32.08,31.97,32.05,212900.0,20.0112,20.0112,19.9426,19.9925,212900.0
2007-12-06 10:40:00,32.04,32.1,31.88,32.06,149200.0,19.9862,20.0236,19.8864,19.9987,149200.0
2007-12-06 10:45:00,32.06,32.1,32.03,32.06,157200.0,19.9987,20.0236,19.98,19.9987,157200.0
2007-12-06 10:50:00,32.05,32.11,32.04,32.09,110600.0,19.9925,20.0299,19.9862,20.0174,110600.0
2007-12-06 10:55:00,32.09,32.1,31.97,32.08,228300.0,20.0174,20.0236,19.9426,20.0112,228300.0
2007-12-06 11:00:00,32.08,32.09,32.01,32.05,252800.0,20.0112,20.0174,19.9675,19.9925,252800.0
2007-12-06 11:05:00,32.04,32.14,32.03,32.06,213900.0,19.9862,20.0486,19.98,19.9987,213900.0
2007-12-06 11:10:00,32.06,32.15,32.02,32.11,141200.0,19.9987,20.0548,19.9737,20.0299,141200.0
2007-12-06 11:15:00,32.12,32.16,32.09,32.1,180000.0,20.0361,20.0611,20.0174,20.0236,180000.0
2007-12-06 11:20:00,32.09,32.13,32.05,32.09,155600.0,20.0174,20.0424,19.9925,20.0174,155600.0
2007-12-06 11:25:00,32.09,32.12,32.02,32.06,152300.0,20.0174,20.0361,19.9737,19.9987,152300.0
2007-12-06 11:30:00,32.06,32.09,32.05,32.07,120100.0,19.9987,20.0174,19.9925,20.0049,120100.0
2007-12-06 11:35:00,32.07,32.1,32.01,32.04,147700.0,20.0049,20.0236,19.9675,19.9862,147700.0
2007-12-06 11:40:00,32.04,32.09,32.04,32.06,204100.0,19.9862,20.0174,19.9862,19.9987,204100.0
2007-12-06 11:45:00,32.06,32.11,32.05,32.07,227000.0,19.9987,20.0299,19.9925,20.0049,227000.0
2007-12-06 11:50:00,32.07,32.12,32.05,32.07,407700.0,20.0049,20.0361,19.9925,20.0049,407700.0
2007-12-06 11:55:00,32.08,32.18,32.07,32.16,279100.0,20.0112,20.0735,20.0049,20.0611,279100.0
2007-12-06 12:00:00,32.16,32.17,32.12,32.14,168400.0,20.0611,20.0673,20.0361,20.0486,168400.0
2007-12-06 12:05:00,32.13,32.15,32.12,32.12,166200.0,20.0424,20.0548,20.0361,20.0361,166200.0
2007-12-06 12:10:00,32.12,32.13,32.12,32.12,154000.0,20.0361,20.0424,20.0361,20.0361,154000.0
2007-12-06 12:15:00,32.12,32.13,32.03,32.05,232300.0,20.0361,20.0424,19.98,19.9925,232300.0
2007-12-06 12:20:00,32.05,32.1,32.04,32.1,122400.0,19.9925,20.0236,19.9862,20.0236,122400.0
2007-12-06 12:25:00,32.09,32.11,32.05,32.09,72000.0,20.0174,20.0299,19.9925,20.0174,72000.0
2007-12-06 12:30:00,32.09,32.12,32.07,32.1,108800.0,20.0174,20.0361,20.0049,20.0236,108800.0
2007-12-06 12:35:00,32.11,32.18,32.1,32.16,128200.0,20.0299,20.0735,20.0236,20.0611,128200.0
2007-12-06 12:40:00,32.15,32.17,32.09,32.09,278500.0,20.0548,20.0673,20.0174,20.0174,278500.0
2007-12-06 12:45:00,32.1,32.13,32.08,32.09,109500.0,20.0236,20.0424,20.0112,20.0174,109500.0
2007-12-06 12:50:00,32.09,32.1,32.02,32.02,291200.0,20.0174,20.0236,19.9737,19.9737,291200.0
2007-12-06 12:55:00,32.02,32.13,32.01,32.11,213900.0,19.9737,20.0424,19.9675,20.0299,213900.0
2007-12-06 13:00:00,32.11,32.18,32.11,32.15,188700.0,20.0299,20.0735,20.0299,20.0548,188700.0
2007-12-06 13:05:00,32.15,32.18,32.12,32.15,197300.0,20.0548,20.0735,20.0361,20.0548,197300.0
2007-12-06 13:10:00,32.15,32.16,32.06,32.09,189400.0,20.0548,20.0611,19.9987,20.0174,189400.0
2007-12-06 13:15:00,32.08,32.09,32.03,32.04,123200.0,20.0112,20.0174,19.98,19.9862,123200.0
2007-12-06 13:20:00,32.04,32.06,32.0,32.01,178500.0,19.9862,19.9987,19.9613,19.9675,178500.0
2007-12-06 13:25:00,32.02,32.03,31.98,32.0,195500.0,19.9737,19.98,19.9488,19.9613,195500.0
2007-12-06 13:30:00,32.0,32.0,31.84,31.87,238900.0,19.9613,19.9613,19.8615,19.8802,238900.0
2007-12-06 13:35:00,31.88,31.88,31.82,31.85,224300.0,19.8864,19.8864,19.849,19.8677,224300.0
2007-12-06 13:40:00,31.85,31.94,31.85,31.93,305300.0,19.8677,19.9238,19.8677,19.9176,305300.0
2007-12-06 13:45:00,31.93,31.93,31.84,31.86,172400.0,19.9176,19.9176,19.8615,19.8739,172400.0
2007-12-06 13:50:00,31.86,31.87,31.85,31.86,86500.0,19.8739,19.8802,19.8677,19.8739,86500.0
2007-12-06 13:55:00,31.85,31.86,31.75,31.81,200100.0,19.8677,19.8739,19.8053,19.8427,200100.0
2007-12-06 14:00:00,31.81,31.83,31.71,31.73,252300.0,19.8427,19.8552,19.7804,19.7928,252300.0
2007-12-06 14:05:00,31.73,31.88,31.7,31.88,221000.0,19.7928,19.8864,19.7741,19.8864,221000.0
2007-12-06 14:10:00,31.88,31.93,31.86,31.92,184900.0,19.8864,19.9176,19.8739,19.9114,184900.0
2007-12-06 14:15:00,31.92,32.01,31.91,32.0,354600.0,19.9114,19.9675,19.9051,19.9613,354600.0
2007-12-06 14:20:00,32.01,32.05,31.95,31.97,200800.0,19.9675,19.9925,19.9301,19.9426,200800.0
2007-12-06 14:25:00,31.97,32.02,31.94,32.01,210800.0,19.9426,19.9737,19.9238,19.9675,210800.0
2007-12-06 14:30:00,32.01,32.18,32.01,32.17,392500.0,19.9675,20.0735,19.9675,20.0673,392500.0
2007-12-06 14:35:00,32.17,32.2,32.06,32.17,242100.0,20.0673,20.086,19.9987,20.0673,242100.0
2007-12-06 14:40:00,32.16,32.23,32.14,32.23,236000.0,20.0611,20.1047,20.0486,20.1047,236000.0
2007-12-06 14:45:00,32.23,32.23,32.12,32.15,190800.0,20.1047,20.1047,20.0361,20.0548,190800.0
2007-12-06 14:50:00,32.14,32.2,32.11,32.15,246200.0,20.0486,20.086,20.0299,20.0548,246200.0
2007-12-06 14:55:00,32.14,32.16,32.05,32.07,217300.0,20.0486,20.0611,19.9925,20.0049,217300.0
2007-12-06 15:00:00,32.07,32.21,32.06,32.2,497700.0,20.0049,20.0923,19.9987,20.086,497700.0
2007-12-06 15:05:00,32.2,32.32,32.2,32.29,702600.0,20.086,20.1609,20.086,20.1422,702600.0
2007-12-06 15:10:00,32.29,32.33,32.2,32.21,521100.0,20.1422,20.1671,20.086,20.0923,521100.0
2007-12-06 15:15:00,32.21,32.29,32.21,32.28,394700.0,20.0923,20.1422,20.0923,20.1359,394700.0
2007-12-06 15:20:00,32.28,32.33,32.27,32.3,382800.0,20.1359,20.1671,20.1297,20.1484,382800.0
2007-12-06 15:25:00,32.3,32.35,32.28,32.33,344600.0,20.1484,20.1796,20.1359,20.1671,344600.0
2007-12-06 15:30:00,32.34,32.34,32.21,32.23,318600.0,20.1734,20.1734,20.0923,20.1047,318600.0
2007-12-06 15:35:00,32.24,32.4,32.23,32.37,430200.0,20.111,20.2108,20.1047,20.1921,430200.0
2007-12-06 15:40:00,32.37,33.43,32.36,32.42,537100.0,20.1921,20.8533,20.1858,20.2233,537100.0
2007-12-06 15:45:00,32.41,32.63,32.41,32.6,1053400.0,20.217,20.3543,20.217,20.3355,1053400.0
2007-12-06 15:50:00,32.61,32.65,32.54,32.54,751000.0,20.3418,20.3667,20.2981,20.2981,751000.0
2007-12-06 15:55:00,32.55,32.62,32.52,32.59,894300.0,20.3044,20.348,20.2856,20.3293,894300.0
2007-12-07 09:30:00,32.79,32.79,32.33,32.33,497100.0,20.4541,20.4541,20.1671,20.1671,497100.0
2007-12-07 09:35:00,32.33,32.42,32.26,32.4,239000.0,20.1671,20.2233,20.1235,20.2108,239000.0
2007-12-07 09:40:00,32.4,32.55,32.38,32.5,369200.0,20.2108,20.3044,20.1983,20.2732,369200.0
2007-12-07 09:45:00,32.5,32.51,32.43,32.49,234000.0,20.2732,20.2794,20.2295,20.2669,234000.0
2007-12-07 09:50:00,32.49,32.51,32.32,32.5,341200.0,20.2669,20.2794,20.1609,20.2732,341200.0
2007-12-07 09:55:00,32.51,32.72,32.49,32.7,264100.0,20.2794,20.4104,20.2669,20.3979,264100.0
2007-12-07 10:00:00,32.7,32.97,32.65,32.87,467000.0,20.3979,20.5663,20.3667,20.504,467000.0
2007-12-07 10:05:00,32.86,32.86,32.74,32.77,255200.0,20.4977,20.4977,20.4229,20.4416,255200.0
2007-12-07 10:10:00,32.77,32.81,32.62,32.73,236700.0,20.4416,20.4665,20.348,20.4166,236700.0
2007-12-07 10:15:00,32.73,32.75,32.51,32.62,446200.0,20.4166,20.4291,20.2794,20.348,446200.0
2007-12-07 10:20:00,32.62,32.68,32.53,32.53,494800.0,20.348,20.3854,20.2919,20.2919,494800.0
2007-12-07 10:25:00,32.53,32.57,32.42,32.43,303900.0,20.2919,20.3168,20.2233,20.2295,303900.0
2007-12-07 10:30:00,32.43,32.53,32.43,32.5,256000.0,20.2295,20.2919,20.2295,20.2732,256000.0
2007-12-07 10:35:00,32.5,32.54,32.47,32.51,127500.0,20.2732,20.2981,20.2544,20.2794,127500.0
2007-12-07 10:40:00,32.51,32.54,32.46,32.47,160000.0,20.2794,20.2981,20.2482,20.2544,160000.0
2007-12-07 10:45:00,32.47,32.48,32.4,32.4,123500.0,20.2544,20.2607,20.2108,20.2108,123500.0
2007-12-07 10:50:00,32.4,32.4,32.33,32.36,170900.0,20.2108,20.2108,20.1671,20.1858,170900.0
2007-12-07 10:55:00,32.35,32.36,32.29,32.32,239800.0,20.1796,20.1858,20.1422,20.1609,239800.0
2007-12-07 11:00:00,32.32,32.49,32.3,32.41,239600.0,20.1609,20.2669,20.1484,20.217,239600.0
2007-12-07 11:05:00,32.41,32.45,32.38,32.41,105800.0,20.217,20.242,20.1983,20.217,105800.0
2007-12-07 11:10:00,32.4,32.42,32.34,32.37,98000.0,20.2108,20.2233,20.1734,20.1921,98000.0
2007-12-07 11:15:00,32.37,32.47,32.37,32.46,89500.0,20.1921,20.2544,20.1921,20.2482,89500.0
2007-12-07 11:20:00,32.46,32.46,32.42,32.44,77300.0,20.2482,20.2482,20.2233,20.2357,77300.0
2007-12-07 11:25:00,32.44,32.52,32.43,32.47,167100.0,20.2357,20.2856,20.2295,20.2544,167100.0
2007-12-07 11:30:00,32.47,32.49,32.44,32.49,87600.0,20.2544,20.2669,20.2357,20.2669,87600.0
2007-12-07 11:35:00,32.49,32.55,32.48,32.5,75900.0,20.2669,20.3044,20.2607,20.2732,75900.0
2007-12-07 11:40:00,32.51,32.55,32.41,32.52,232100.0,20.2794,20.3044,20.217,20.2856,232100.0
2007-12-07 11:45:00,32.53,32.61,32.48,32.59,237200.0,20.2919,20.3418,20.2607,20.3293,237200.0
2007-12-07 11:50:00,32.59,32.6,32.5,32.51,134700.0,20.3293,20.3355,20.2732,20.2794,134700.0
2007-12-07 11:55:00,32.51,32.54,32.49,32.51,95600.0,20.2794,20.2981,20.2669,20.2794,95600.0
2007-12-07 12:00:00,32.52,32.54,32.4,32.49,256500.0,20.2856,20.2981,20.2108,20.2669,256500.0
2007-12-07 12:05:00,32.5,32.51,32.49,32.5,67100.0,20.2732,20.2794,20.2669,20.2732,67100.0
2007-12-07 12:10:00,32.5,32.53,32.48,32.52,86400.0,20.2732,20.2919,20.2607,20.2856,86400.0
2007-12-07 12:15:00,32.53,32.55,32.5,32.54,95900.0,20.2919,20.3044,20.2732,20.2981,95900.0
2007-12-07 12:20:00,32.54,32.55,32.49,32.5,169400.0,20.2981,20.3044,20.2669,20.2732,169400.0
2007-12-07 12:25:00,32.51,32.51,32.47,32.49,186500.0,20.2794,20.2794,20.2544,20.2669,186500.0
2007-12-07 12:30:00,32.49,32.53,32.48,32.5,168600.0,20.2669,20.2919,20.2607,20.2732,168600.0
2007-12-07 12:35:00,32.5,32.51,32.47,32.5,96900.0,20.2732,20.2794,20.2544,20.2732,96900.0
2007-12-07 12:40:00,32.51,32.52,32.49,32.51,105300.0,20.2794,20.2856,20.2669,20.2794,105300.0
2007-12-07 12:45:00,32.51,32.54,32.51,32.53,53700.0,20.2794,20.2981,20.2794,20.2919,53700.0
2007-12-07 12:50:00,32.53,32.56,32.52,32.52,93900.0,20.2919,20.3106,20.2856,20.2856,93900.0
2007-12-07 12:55:00,32.52,32.53,32.5,32.5,46600.0,20.2856,20.2919,20.2732,20.2732,46600.0
2007-12-07 13:00:00,32.5,32.51,32.45,32.45,93400.0,20.2732,20.2794,20.242,20.242,93400.0
2007-12-07 13:05:00,32.45,32.46,32.4,32.42,196800.0,20.242,20.2482,20.2108,20.2233,196800.0
2007-12-07 13:10:00,32.42,32.47,32.4,32.45,260800.0,20.2233,20.2544,20.2108,20.242,260800.0
2007-12-07 13:15:00,32.45,32.45,32.27,32.33,282900.0,20.242,20.242,20.1297,20.1671,282900.0
2007-12-07 13:20:00,32.32,32.36,32.24,32.25,206600.0,20.1609,20.1858,20.111,20.1172,206600.0
2007-12-07 13:25:00,32.25,32.26,32.15,32.16,168100.0,20.1172,20.1235,20.0548,20.0611,168100.0
2007-12-07 13:30:00,32.17,32.2,32.11,32.14,294200.0,20.0673,20.086,20.0299,20.0486,294200.0
2007-12-07 13:35:00,32.15,32.15,32.04,32.07,251800.0,20.0548,20.0548,19.9862,20.0049,251800.0
2007-12-07 13:40:00,32.07,32.15,32.01,32.15,284800.0,20.0049,20.0548,19.9675,20.0548,284800.0
2007-12-07 13:45:00,32.14,32.18,32.03,32.05,451700.0,20.0486,20.0735,19.98,19.9925,451700.0
2007-12-07 13:50:00,32.05,32.06,32.04,32.04,144000.0,19.9925,19.9987,19.9862,19.9862,144000.0
2007-12-07 13:55:00,32.04,32.06,32.04,32.05,171600.0,19.9862,19.9987,19.9862,19.9925,171600.0
2007-12-07 14:00:00,32.05,32.06,31.97,31.97,229000.0,19.9925,19.9987,19.9426,19.9426,229000.0
2007-12-07 14:05:00,31.96,31.98,31.87,31.9,369100.0,19.9363,19.9488,19.8802,19.8989,369100.0
2007-12-07 14:10:00,31.89,31.93,31.72,31.73,593800.0,19.8926,19.9176,19.7866,19.7928,593800.0
2007-12-07 14:15:00,31.73,31.76,31.62,31.63,480400.0,19.7928,19.8116,19.7242,19.7305,480400.0
2007-12-07 14:20:00,31.62,31.78,31.61,31.78,606300.0,19.7242,19.824,19.718,19.824,606300.0
2007-12-07 14:25:00,31.77,31.79,31.75,31.79,284700.0,19.8178,19.8303,19.8053,19.8303,284700.0
2007-12-07 14:30:00,31.79,31.88,31.73,31.88,367200.0,19.8303,19.8864,19.7928,19.8864,367200.0
2007-12-07 14:35:00,31.87,31.9,31.83,31.89,217700.0,19.8802,19.8989,19.8552,19.8926,217700.0
2007-12-07 14:40:00,31.89,31.91,31.81,31.81,189000.0,19.8926,19.9051,19.8427,19.8427,189000.0
2007-12-07 14:45:00,31.82,31.82,31.74,31.77,173800.0,19.849,19.849,19.7991,19.8178,173800.0
2007-12-07 14:50:00,31.76,31.78,31.66,31.67,308200.0,19.8116,19.824,19.7492,19.7554,308200.0
2007-12-07 14:55:00,31.67,31.69,31.62,31.65,309800.0,19.7554,19.7679,19.7242,19.7429,309800.0
2007-12-07 15:00:00,31.66,31.68,31.6,31.65,317300.0,19.7492,19.7617,19.7118,19.7429,317300.0
2007-12-07 15:05:00,31.65,31.76,31.65,31.69,369900.0,19.7429,19.8116,19.7429,19.7679,369900.0
2007-12-07 15:10:00,31.69,31.79,31.61,31.72,393300.0,19.7679,19.8303,19.718,19.7866,393300.0
2007-12-07 15:15:00,31.72,31.76,31.65,31.67,282600.0,19.7866,19.8116,19.7429,19.7554,282600.0
2007-12-07 15:20:00,31.66,31.74,31.62,31.73,271300.0,19.7492,19.7991,19.7242,19.7928,271300.0
2007-12-07 15:25:00,31.73,31.75,31.66,31.67,246900.0,19.7928,19.8053,19.7492,19.7554,246900.0
2007-12-07 15:30:00,31.68,31.7,31.56,31.6,341500.0,19.7617,19.7741,19.6868,19.7118,341500.0
2007-12-07 15:35:00,31.6,31.73,31.59,31.72,427400.0,19.7118,19.7928,19.7055,19.7866,427400.0
2007-12-07 15:40:00,31.72,31.76,31.66,31.67,612900.0,19.7866,19.8116,19.7492,19.7554,612900.0
2007-12-07 15:45:00,31.68,31.77,31.67,31.73,511200.0,19.7617,19.8178,19.7554,19.7928,511200.0
2007-12-07 15:50:00,31.74,31.74,31.63,31.65,667900.0,19.7991,19.7991,19.7305,19.7429,667900.0
2007-12-07 15:55:00,31.65,31.7,31.63,31.66,705100.0,19.7429,19.7741,19.7305,19.7492,705100.0
2007-12-10 09:30:00,31.76,32.06,31.76,31.97,427100.0,19.8116,19.9987,19.8116,19.9426,427100.0
2007-12-10 09:35:00,31.97,31.98,31.78,31.8,191100.0,19.9426,19.9488,19.824,19.8365,191100.0
2007-12-10 09:40:00,31.8,31.91,31.79,31.8,208300.0,19.8365,19.9051,19.8303,19.8365,208300.0
2007-12-10 09:45:00,31.79,31.96,31.77,31.89,247800.0,19.8303,19.9363,19.8178,19.8926,247800.0
2007-12-10 09:50:00,31.89,32.08,31.89,32.08,264500.0,19.8926,20.0112,19.8926,20.0112,264500.0
2007-12-10 09:55:00,32.08,32.34,32.04,32.34,358600.0,20.0112,20.1734,19.9862,20.1734,358600.0
2007-12-10 10:00:00,32.34,32.45,32.27,32.45,487300.0,20.1734,20.242,20.1297,20.242,487300.0
2007-12-10 10:05:00,32.43,32.58,32.43,32.58,446100.0,20.2295,20.3231,20.2295,20.3231,446100.0
2007-12-10 10:10:00,32.58,32.65,32.55,32.57,466400.0,20.3231,20.3667,20.3044,20.3168,466400.0
2007-12-10 10:15:00,32.57,32.81,32.57,32.8,492800.0,20.3168,20.4665,20.3168,20.4603,492800.0
2007-12-10 10:20:00,32.8,32.82,32.7,32.75,552700.0,20.4603,20.4728,20.3979,20.4291,552700.0
2007-12-10 10:25:00,32.76,32.78,32.66,32.66,359000.0,20.4353,20.4478,20.373,20.373,359000.0
2007-12-10 10:30:00,32.66,32.83,32.64,32.78,461200.0,20.373,20.479,20.3605,20.4478,461200.0
2007-12-10 10:35:00,32.78,32.78,32.7,32.72,298300.0,20.4478,20.4478,20.3979,20.4104,298300.0
2007-12-10 10:40:00,32.71,32.84,32.7,32.75,220900.0,20.4042,20.4852,20.3979,20.4291,220900.0
2007-12-10 10:45:00,32.76,32.82,32.72,32.82,369900.0,20.4353,20.4728,20.4104,20.4728,369900.0
2007-12-10 10:50:00,32.82,32.83,32.73,32.73,172100.0,20.4728,20.479,20.4166,20.4166,172100.0
2007-12-10 10:55:00,32.73,32.84,32.69,32.77,745100.0,20.4166,20.4852,20.3917,20.4416,745100.0
2007-12-10 11:00:00,32.77,32.81,32.75,32.8,230900.0,20.4416,20.4665,20.4291,20.4603,230900.0
2007-12-10 11:05:00,32.81,32.82,32.77,32.81,236400.0,20.4665,20.4728,20.4416,20.4665,236400.0
2007-12-10 11:10:00,32.81,32.86,32.79,32.8,363500.0,20.4665,20.4977,20.4541,20.4603,363500.0
2007-12-10 11:15:00,32.79,32.81,32.66,32.68,232700.0,20.4541,20.4665,20.373,20.3854,232700.0
2007-12-10 11:20:00,32.67,32.69,32.51,32.62,405700.0,20.3792,20.3917,20.2794,20.348,405700.0
2007-12-10 11:25:00,32.61,32.69,32.58,32.65,169100.0,20.3418,20.3917,20.3231,20.3667,169100.0
2007-12-10 11:30:00,32.65,32.76,32.65,32.7,385200.0,20.3667,20.4353,20.3667,20.3979,385200.0
2007-12-10 11:35:00,32.69,32.75,32.68,32.74,156400.0,20.3917,20.4291,20.3854,20.4229,156400.0
2007-12-10 11:40:00,32.75,32.76,32.69,32.69,196000.0,20.4291,20.4353,20.3917,20.3917,196000.0
2007-12-10 11:45:00,32.69,32.69,32.57,32.6,164800.0,20.3917,20.3917,20.3168,20.3355,164800.0
2007-12-10 11:50:00,32.59,32.73,32.56,32.68,241300.0,20.3293,20.4166,20.3106,20.3854,241300.0
2007-12-10 11:55:00,32.68,32.9,32.67,32.72,223000.0,20.3854,20.5227,20.3792,20.4104,223000.0
2007-12-10 12:00:00,32.73,32.75,32.67,32.68,149600.0,20.4166,20.4291,20.3792,20.3854,149600.0
2007-12-10 12:05:00,32.67,32.73,32.62,32.68,187500.0,20.3792,20.4166,20.348,20.3854,187500.0
2007-12-10 12:10:00,32.68,32.69,32.64,32.65,115200.0,20.3854,20.3917,20.3605,20.3667,115200.0
2007-12-10 12:15:00,32.65,32.66,32.61,32.61,127300.0,20.3667,20.373,20.3418,20.3418,127300.0
2007-12-10 12:20:00,32.61,32.62,32.56,32.6,174000.0,20.3418,20.348,20.3106,20.3355,174000.0
2007-12-10 12:25:00,32.6,32.67,32.59,32.67,216800.0,20.3355,20.3792,20.3293,20.3792,216800.0
2007-12-10 12:30:00,32.67,32.68,32.64,32.67,121800.0,20.3792,20.3854,20.3605,20.3792,121800.0
2007-12-10 12:35:00,32.67,32.68,32.66,32.66,90600.0,20.3792,20.3854,20.373,20.373,90600.0
2007-12-10 12:40:00,32.67,32.69,32.61,32.62,129200.0,20.3792,20.3917,20.3418,20.348,129200.0
2007-12-10 12:45:00,32.61,32.66,32.61,32.64,49000.0,20.3418,20.373,20.3418,20.3605,49000.0
2007-12-10 12:50:00,32.65,32.67,32.65,32.67,72600.0,20.3667,20.3792,20.3667,20.3792,72600.0
2007-12-10 12:55:00,32.67,32.71,32.67,32.67,91900.0,20.3792,20.4042,20.3792,20.3792,91900.0
2007-12-10 13:00:00,32.68,32.7,32.67,32.69,37000.0,20.3854,20.3979,20.3792,20.3917,37000.0
2007-12-10 13:05:00,32.69,32.7,32.68,32.69,48500.0,20.3917,20.3979,20.3854,20.3917,48500.0
2007-12-10 13:10:00,32.69,32.7,32.68,32.68,129700.0,20.3917,20.3979,20.3854,20.3854,129700.0
2007-12-10 13:15:00,32.69,32.76,32.67,32.75,166800.0,20.3917,20.4353,20.3792,20.4291,166800.0
2007-12-10 13:20:00,32.75,32.82,32.73,32.81,261600.0,20.4291,20.4728,20.4166,20.4665,261600.0
2007-12-10 13:25:00,32.81,32.82,32.74,32.74,113400.0,20.4665,20.4728,20.4229,20.4229,113400.0
2007-12-10 13:30:00,32.74,32.74,32.73,32.73,26800.0,20.4229,20.4229,20.4166,20.4166,26800.0
2007-12-10 13:35:00,32.74,32.75,32.72,32.74,72600.0,20.4229,20.4291,20.4104,20.4229,72600.0
2007-12-10 13:40:00,32.74,32.76,32.72,32.75,75500.0,20.4229,20.4353,20.4104,20.4291,75500.0
2007-12-10 13:45:00,32.75,32.82,32.75,32.76,221700.0,20.4291,20.4728,20.4291,20.4353,221700.0
2007-12-10 13:50:00,32.76,32.76,32.68,32.7,123100.0,20.4353,20.4353,20.3854,20.3979,123100.0
2007-12-10 13:55:00,32.69,32.71,32.67,32.67,80900.0,20.3917,20.4042,20.3792,20.3792,80900.0
2007-12-10 14:00:00,32.68,32.68,32.6,32.6,152700.0,20.3854,20.3854,20.3355,20.3355,152700.0
2007-12-10 14:05:00,32.61,32.64,32.58,32.63,118900.0,20.3418,20.3605,20.3231,20.3543,118900.0
2007-12-10 14:10:00,32.62,32.63,32.58,32.58,88500.0,20.348,20.3543,20.3231,20.3231,88500.0
2007-12-10 14:15:00,32.59,32.61,32.55,32.56,85600.0,20.3293,20.3418,20.3044,20.3106,85600.0
2007-12-10 14:20:00,32.55,32.57,32.55,32.56,74100.0,20.3044,20.3168,20.3044,20.3106,74100.0
2007-12-10 14:25:00,32.56,32.57,32.52,32.54,120300.0,20.3106,20.3168,20.2856,20.2981,120300.0
2007-12-10 14:30:00,32.54,32.58,32.54,32.58,94000.0,20.2981,20.3231,20.2981,20.3231,94000.0
2007-12-10 14:35:00,32.58,32.58,32.52,32.54,159400.0,20.3231,20.3231,20.2856,20.2981,159400.0
2007-12-10 14:40:00,32.54,32.6,32.53,32.59,278400.0,20.2981,20.3355,20.2919,20.3293,278400.0
2007-12-10 14:45:00,32.59,32.68,32.57,32.63,231800.0,20.3293,20.3854,20.3168,20.3543,231800.0
2007-12-10 14:50:00,32.63,32.63,32.5,32.51,143600.0,20.3543,20.3543,20.2732,20.2794,143600.0
2007-12-10 14:55:00,32.51,32.51,32.35,32.5,231500.0,20.2794,20.2794,20.1796,20.2732,231500.0
2007-12-10 15:00:00,32.49,32.53,32.45,32.51,147400.0,20.2669,20.2919,20.242,20.2794,147400.0
2007-12-10 15:05:00,32.51,32.67,32.5,32.63,216400.0,20.2794,20.3792,20.2732,20.3543,216400.0
2007-12-10 15:10:00,32.63,32.63,32.57,32.62,195000.0,20.3543,20.3543,20.3168,20.348,195000.0
2007-12-10 15:15:00,32.62,32.67,32.59,32.6,339000.0,20.348,20.3792,20.3293,20.3355,339000.0
2007-12-10 15:20:00,32.6,32.62,32.6,32.61,126500.0,20.3355,20.348,20.3355,20.3418,126500.0
2007-12-10 15:25:00,32.61,32.66,32.56,32.56,275100.0,20.3418,20.373,20.3106,20.3106,275100.0
2007-12-10 15:30:00,32.57,32.61,32.53,32.58,233100.0,20.3168,20.3418,20.2919,20.3231,233100.0
2007-12-10 15:35:00,32.58,32.63,32.58,32.59,226700.0,20.3231,20.3543,20.3231,20.3293,226700.0
2007-12-10 15:40:00,32.59,32.6,32.53,32.56,355400.0,20.3293,20.3355,20.2919,20.3106,355400.0
2007-12-10 15:45:00,32.56,32.59,32.55,32.58,352400.0,20.3106,20.3293,20.3044,20.3231,352400.0
2007-12-10 15:50:00,32.58,32.71,32.57,32.68,732100.0,20.3231,20.4042,20.3168,20.3854,732100.0
2007-12-10 15:55:00,32.69,32.7,32.63,32.7,685800.0,20.3917,20.3979,20.3543,20.3979,685800.0
2007-12-11 09:30:00,32.6,32.6,32.05,32.23,565400.0,20.3355,20.3355,19.9925,20.1047,565400.0
2007-12-11 09:35:00,32.22,32.24,31.91,31.95,470900.0,20.0985,20.111,19.9051,19.9301,470900.0
2007-12-11 09:40:00,31.95,31.99,31.81,31.88,541300.0,19.9301,19.955,19.8427,19.8864,541300.0
2007-12-11 09:45:00,31.87,31.95,31.84,31.87,553900.0,19.8802,19.9301,19.8615,19.8802,553900.0
2007-12-11 09:50:00,31.87,32.03,31.87,31.94,559400.0,19.8802,19.98,19.8802,19.9238,559400.0
2007-12-11 09:55:00,31.95,31.98,31.85,31.86,322400.0,19.9301,19.9488,19.8677,19.8739,322400.0
2007-12-11 10:00:00,31.86,31.91,31.8,31.87,340800.0,19.8739,19.9051,19.8365,19.8802,340800.0
2007-12-11 10:05:00,31.88,31.95,31.87,31.95,232400.0,19.8864,19.9301,19.8802,19.9301,232400.0
2007-12-11 10:10:00,31.95,32.06,31.94,32.06,265200.0,19.9301,19.9987,19.9238,19.9987,265200.0
2007-12-11 10:15:00,32.06,32.07,31.98,31.99,248500.0,19.9987,20.0049,19.9488,19.955,248500.0
2007-12-11 10:20:00,32.0,32.01,31.9,31.93,366500.0,19.9613,19.9675,19.8989,19.9176,366500.0
2007-12-11 10:25:00,31.93,31.93,31.89,31.89,140200.0,19.9176,19.9176,19.8926,19.8926,140200.0
2007-12-11 10:30:00,31.9,31.9,31.84,31.85,271500.0,19.8989,19.8989,19.8615,19.8677,271500.0
2007-12-11 10:35:00,31.84,31.91,31.82,31.89,355100.0,19.8615,19.9051,19.849,19.8926,355100.0
2007-12-11 10:40:00,31.89,31.9,31.81,31.83,256400.0,19.8926,19.8989,19.8427,19.8552,256400.0
2007-12-11 10:45:00,31.83,31.91,31.82,31.86,403900.0,19.8552,19.9051,19.849,19.8739,403900.0
2007-12-11 10:50:00,31.86,31.89,31.86,31.88,97800.0,19.8739,19.8926,19.8739,19.8864,97800.0
2007-12-11 10:55:00,31.89,31.92,31.85,31.86,215900.0,19.8926,19.9114,19.8677,19.8739,215900.0
2007-12-11 11:00:00,31.87,31.89,31.82,31.86,475200.0,19.8802,19.8926,19.849,19.8739,475200.0
2007-12-11 11:05:00,31.86,31.91,31.86,31.91,332100.0,19.8739,19.9051,19.8739,19.9051,332100.0
2007-12-11 11:10:00,31.9,31.95,31.88,31.93,248800.0,19.8989,19.9301,19.8864,19.9176,248800.0
2007-12-11 11:15:00,31.94,31.98,31.91,31.96,389600.0,19.9238,19.9488,19.9051,19.9363,389600.0
2007-12-11 11:20:00,31.96,32.04,31.96,32.03,135800.0,19.9363,19.9862,19.9363,19.98,135800.0
2007-12-11 11:25:00,32.03,32.04,31.93,31.94,161600.0,19.98,19.9862,19.9176,19.9238,161600.0
2007-12-11 11:30:00,31.94,31.94,31.88,31.92,184700.0,19.9238,19.9238,19.8864,19.9114,184700.0
2007-12-11 11:35:00,31.92,31.97,31.89,31.9,161700.0,19.9114,19.9426,19.8926,19.8989,161700.0
2007-12-11 11:40:00,31.9,31.92,31.88,31.91,223000.0,19.8989,19.9114,19.8864,19.9051,223000.0
2007-12-11 11:45:00,31.91,31.92,31.89,31.9,129200.0,19.9051,19.9114,19.8926,19.8989,129200.0
2007-12-11 11:50:00,31.91,31.96,31.9,31.96,102400.0,19.9051,19.9363,19.8989,19.9363,102400.0
2007-12-11 11:55:00,31.96,31.98,31.9,31.97,150300.0,19.9363,19.9488,19.8989,19.9426,150300.0
2007-12-11 12:00:00,31.97,31.97,31.91,31.92,135500.0,19.9426,19.9426,19.9051,19.9114,135500.0
2007-12-11 12:05:00,31.92,31.98,31.91,31.97,115300.0,19.9114,19.9488,19.9051,19.9426,115300.0
2007-12-11 12:10:00,31.97,31.99,31.97,31.99,49700.0,19.9426,19.955,19.9426,19.955,49700.0
2007-12-11 12:15:00,31.99,31.99,31.97,31.98,75500.0,19.955,19.955,19.9426,19.9488,75500.0
2007-12-11 12:20:00,31.98,32.05,31.97,32.04,149900.0,19.9488,19.9925,19.9426,19.9862,149900.0
2007-12-11 12:25:00,32.04,32.06,32.01,32.02,70100.0,19.9862,19.9987,19.9675,19.9737,70100.0
2007-12-11 12:30:00,32.03,32.1,32.01,32.01,184100.0,19.98,20.0236,19.9675,19.9675,184100.0
2007-12-11 12:35:00,32.01,32.06,32.0,32.05,137500.0,19.9675,19.9987,19.9613,19.9925,137500.0
2007-12-11 12:40:00,32.05,32.14,32.05,32.14,167400.0,19.9925,20.0486,19.9925,20.0486,167400.0
2007-12-11 12:45:00,32.14,32.19,32.13,32.19,152500.0,20.0486,20.0798,20.0424,20.0798,152500.0
2007-12-11 12:50:00,32.19,32.2,32.17,32.18,143200.0,20.0798,20.086,20.0673,20.0735,143200.0
2007-12-11 12:55:00,32.18,32.22,32.0,32.2,175700.0,20.0735,20.0985,19.9613,20.086,175700.0
2007-12-11 13:00:00,32.2,32.29,32.2,32.25,179900.0,20.086,20.1422,20.086,20.1172,179900.0
2007-12-11 13:05:00,32.25,32.35,32.25,32.35,264200.0,20.1172,20.1796,20.1172,20.1796,264200.0
2007-12-11 13:10:00,32.34,32.38,32.33,32.36,150100.0,20.1734,20.1983,20.1671,20.1858,150100.0
2007-12-11 13:15:00,32.36,32.39,32.31,32.34,187400.0,20.1858,20.2045,20.1546,20.1734,187400.0
2007-12-11 13:20:00,32.35,32.41,32.32,32.4,237300.0,20.1796,20.217,20.1609,20.2108,237300.0
2007-12-11 13:25:00,32.41,32.42,32.39,32.4,241600.0,20.217,20.2233,20.2045,20.2108,241600.0
2007-12-11 13:30:00,32.4,32.41,32.33,32.35,307800.0,20.2108,20.217,20.1671,20.1796,307800.0
2007-12-11 13:35:00,32.35,32.38,32.33,32.35,278300.0,20.1796,20.1983,20.1671,20.1796,278300.0
2007-12-11 13:40:00,32.35,32.46,32.34,32.43,183900.0,20.1796,20.2482,20.1734,20.2295,183900.0
2007-12-11 13:45:00,32.44,32.56,32.43,32.48,327900.0,20.2357,20.3106,20.2295,20.2607,327900.0
2007-12-11 13:50:00,32.48,32.48,32.36,32.4,240500.0,20.2607,20.2607,20.1858,20.2108,240500.0
2007-12-11 13:55:00,32.4,32.55,32.39,32.55,323000.0,20.2108,20.3044,20.2045,20.3044,323000.0
2007-12-11 14:00:00,32.55,32.58,32.44,32.54,384100.0,20.3044,20.3231,20.2357,20.2981,384100.0
2007-12-11 14:05:00,32.55,32.55,32.39,32.42,238000.0,20.3044,20.3044,20.2045,20.2233,238000.0
2007-12-11 14:10:00,32.42,32.52,32.35,32.44,234800.0,20.2233,20.2856,20.1796,20.2357,234800.0
2007-12-11 14:15:00,32.43,32.47,31.0,31.58,934100.0,20.2295,20.2544,19.3375,19.6993,934100.0
2007-12-11 14:20:00,31.58,31.82,31.05,31.16,1248200.0,19.6993,19.849,19.3687,19.4373,1248200.0
2007-12-11 14:25:00,31.16,31.49,31.05,31.3,1001100.0,19.4373,19.6431,19.3687,19.5246,1001100.0
2007-12-11 14:30:00,31.3,31.35,31.07,31.27,920200.0,19.5246,19.5558,19.3811,19.5059,920200.0
2007-12-11 14:35:00,31.28,31.31,31.07,31.22,766900.0,19.5121,19.5309,19.3811,19.4747,766900.0
2007-12-11 14:40:00,31.22,31.26,30.73,30.79,1223000.0,19.4747,19.4997,19.1691,19.2065,1223000.0
2007-12-11 14:45:00,30.83,31.13,30.78,31.04,733500.0,19.2314,19.4186,19.2002,19.3624,733500.0
2007-12-11 14:50:00,31.04,31.12,31.01,31.12,604200.0,19.3624,19.4123,19.3437,19.4123,604200.0
2007-12-11 14:55:00,31.12,31.21,31.07,31.07,418000.0,19.4123,19.4685,19.3811,19.3811,418000.0
2007-12-11 15:00:00,31.06,31.08,30.84,30.93,819100.0,19.3749,19.3874,19.2377,19.2938,819100.0
2007-12-11 15:05:00,30.94,31.05,30.85,31.02,393000.0,19.3,19.3687,19.2439,19.35,393000.0
2007-12-11 15:10:00,31.02,31.07,30.99,31.02,610500.0,19.35,19.3811,19.3312,19.35,610500.0
2007-12-11 15:15:00,31.02,31.06,30.73,30.74,908800.0,19.35,19.3749,19.1691,19.1753,908800.0
2007-12-11 15:20:00,30.74,30.89,30.67,30.82,1170300.0,19.1753,19.2689,19.1316,19.2252,1170300.0
2007-12-11 15:25:00,30.82,30.92,30.79,30.87,1183600.0,19.2252,19.2876,19.2065,19.2564,1183600.0
2007-12-11 15:30:00,30.87,31.01,30.87,31.01,788500.0,19.2564,19.3437,19.2564,19.3437,788500.0
2007-12-11 15:35:00,31.01,31.02,30.86,30.87,831100.0,19.3437,19.35,19.2501,19.2564,831100.0
2007-12-11 15:40:00,30.87,30.92,30.85,30.86,995500.0,19.2564,19.2876,19.2439,19.2501,995500.0
2007-12-11 15:45:00,30.85,30.89,30.7,30.7,920100.0,19.2439,19.2689,19.1503,19.1503,920100.0
2007-12-11 15:50:00,30.7,30.85,30.67,30.83,1199600.0,19.1503,19.2439,19.1316,19.2314,1199600.0
2007-12-11 15:55:00,30.83,30.86,30.72,30.75,1598300.0,19.2314,19.2501,19.1628,19.1815,1598300.0
2007-12-12 09:30:00,31.36,31.88,31.36,31.7,1074400.0,19.562,19.8864,19.562,19.7741,1074400.0
2007-12-12 09:35:00,31.69,31.82,31.25,31.35,647500.0,19.7679,19.849,19.4934,19.5558,647500.0
2007-12-12 09:40:00,31.34,31.56,31.18,31.4,794800.0,19.5496,19.6868,19.4498,19.587,794800.0
2007-12-12 09:45:00,31.4,31.4,31.18,31.3,644400.0,19.587,19.587,19.4498,19.5246,644400.0
2007-12-12 09:50:00,31.3,31.68,31.3,31.6,563200.0,19.5246,19.7617,19.5246,19.7118,563200.0
2007-12-12 09:55:00,31.6,31.61,31.33,31.58,632700.0,19.7118,19.718,19.5433,19.6993,632700.0
2007-12-12 10:00:00,31.59,31.59,31.3,31.33,578500.0,19.7055,19.7055,19.5246,19.5433,578500.0
2007-12-12 10:05:00,31.33,31.42,31.28,31.29,695500.0,19.5433,19.5995,19.5121,19.5184,695500.0
2007-12-12 10:10:00,31.29,31.41,31.26,31.4,577800.0,19.5184,19.5932,19.4997,19.587,577800.0
2007-12-12 10:15:00,31.4,31.41,31.31,31.36,680600.0,19.587,19.5932,19.5309,19.562,680600.0
2007-12-12 10:20:00,31.36,31.42,31.3,31.38,1213900.0,19.562,19.5995,19.5246,19.5745,1213900.0
2007-12-12 10:25:00,31.38,31.41,31.28,31.33,383900.0,19.5745,19.5932,19.5121,19.5433,383900.0
2007-12-12 10:30:00,31.34,31.34,31.14,31.16,449100.0,19.5496,19.5496,19.4248,19.4373,449100.0
2007-12-12 10:35:00,31.16,31.22,31.15,31.18,338000.0,19.4373,19.4747,19.431,19.4498,338000.0
2007-12-12 10:40:00,31.19,31.29,31.18,31.24,446600.0,19.456,19.5184,19.4498,19.4872,446600.0
2007-12-12 10:45:00,31.24,31.28,31.01,31.02,446300.0,19.4872,19.5121,19.3437,19.35,446300.0
2007-12-12 10:50:00,31.03,31.14,31.01,31.13,304300.0,19.3562,19.4248,19.3437,19.4186,304300.0
2007-12-12 10:55:00,31.13,31.13,30.96,30.97,280200.0,19.4186,19.4186,19.3125,19.3188,280200.0
2007-12-12 11:00:00,30.96,31.0,30.87,30.97,488600.0,19.3125,19.3375,19.2564,19.3188,488600.0
2007-12-12 11:05:00,30.97,31.11,30.96,31.05,302100.0,19.3188,19.4061,19.3125,19.3687,302100.0
2007-12-12 11:10:00,31.04,31.12,31.04,31.08,270700.0,19.3624,19.4123,19.3624,19.3874,270700.0
2007-12-12 11:15:00,31.08,31.08,30.92,30.97,318100.0,19.3874,19.3874,19.2876,19.3188,318100.0
2007-12-12 11:20:00,30.97,30.99,30.89,30.91,279400.0,19.3188,19.3312,19.2689,19.2813,279400.0
2007-12-12 11:25:00,30.91,30.92,30.8,30.81,273600.0,19.2813,19.2876,19.2127,19.219,273600.0
2007-12-12 11:30:00,30.82,31.03,30.81,31.03,398500.0,19.2252,19.3562,19.219,19.3562,398500.0
2007-12-12 11:35:00,31.03,31.16,31.01,31.01,387500.0,19.3562,19.4373,19.3437,19.3437,387500.0
2007-12-12 11:40:00,31.0,31.13,31.0,31.01,367700.0,19.3375,19.4186,19.3375,19.3437,367700.0
2007-12-12 11:45:00,31.01,31.02,30.87,30.91,452200.0,19.3437,19.35,19.2564,19.2813,452200.0
2007-12-12 11:50:00,30.91,30.97,30.82,30.96,268200.0,19.2813,19.3188,19.2252,19.3125,268200.0
2007-12-12 11:55:00,30.96,30.99,30.91,30.94,246100.0,19.3125,19.3312,19.2813,19.3,246100.0
2007-12-12 12:00:00,30.94,30.96,30.8,30.8,289400.0,19.3,19.3125,19.2127,19.2127,289400.0
2007-12-12 12:05:00,30.8,30.82,30.66,30.7,498200.0,19.2127,19.2252,19.1254,19.1503,498200.0
2007-12-12 12:10:00,30.7,30.73,30.67,30.71,351900.0,19.1503,19.1691,19.1316,19.1566,351900.0
2007-12-12 12:15:00,30.71,30.79,30.7,30.77,423400.0,19.1566,19.2065,19.1503,19.194,423400.0
2007-12-12 12:20:00,30.77,30.85,30.74,30.79,415000.0,19.194,19.2439,19.1753,19.2065,415000.0
2007-12-12 12:25:00,30.79,30.79,30.72,30.73,327900.0,19.2065,19.2065,19.1628,19.1691,327900.0
2007-12-12 12:30:00,30.73,30.73,30.63,30.64,358700.0,19.1691,19.1691,19.1067,19.1129,358700.0
2007-12-12 12:35:00,30.64,30.64,30.53,30.58,419800.0,19.1129,19.1129,19.0443,19.0755,419800.0
2007-12-12 12:40:00,30.59,30.59,30.5,30.51,290000.0,19.0817,19.0817,19.0256,19.0318,290000.0
2007-12-12 12:45:00,30.51,30.54,30.3,30.38,669300.0,19.0318,19.0505,18.9008,18.9507,669300.0
2007-12-12 12:50:00,30.37,30.39,30.32,30.35,448400.0,18.9445,18.957,18.9133,18.932,448400.0
2007-12-12 12:55:00,30.36,30.38,30.34,30.36,391500.0,18.9383,18.9507,18.9258,18.9383,391500.0
2007-12-12 13:00:00,30.36,30.37,30.26,30.3,560600.0,18.9383,18.9445,18.8759,18.9008,560600.0
2007-12-12 13:05:00,30.3,30.33,30.26,30.3,421100.0,18.9008,18.9195,18.8759,18.9008,421100.0
2007-12-12 13:10:00,30.3,30.4,30.3,30.34,490400.0,18.9008,18.9632,18.9008,18.9258,490400.0
2007-12-12 13:15:00,30.34,30.35,30.28,30.33,398400.0,18.9258,18.932,18.8883,18.9195,398400.0
2007-12-12 13:20:00,30.34,30.42,30.33,30.4,336100.0,18.9258,18.9757,18.9195,18.9632,336100.0
2007-12-12 13:25:00,30.4,30.42,30.37,30.39,346900.0,18.9632,18.9757,18.9445,18.957,346900.0
2007-12-12 13:30:00,30.39,30.53,30.39,30.43,489800.0,18.957,19.0443,18.957,18.9819,489800.0
2007-12-12 13:35:00,30.42,30.62,30.41,30.57,250200.0,18.9757,19.1004,18.9694,19.0692,250200.0
2007-12-12 13:40:00,30.57,30.74,30.57,30.64,530400.0,19.0692,19.1753,19.0692,19.1129,530400.0
2007-12-12 13:45:00,30.64,30.71,30.59,30.69,263800.0,19.1129,19.1566,19.0817,19.1441,263800.0
2007-12-12 13:50:00,30.69,30.69,30.5,30.54,315700.0,19.1441,19.1441,19.0256,19.0505,315700.0
2007-12-12 13:55:00,30.54,30.66,30.5,30.63,204700.0,19.0505,19.1254,19.0256,19.1067,204700.0
2007-12-12 14:00:00,30.63,30.64,30.56,30.58,279800.0,19.1067,19.1129,19.063,19.0755,279800.0
2007-12-12 14:05:00,30.58,30.73,30.57,30.66,266000.0,19.0755,19.1691,19.0692,19.1254,266000.0
2007-12-12 14:10:00,30.66,30.69,30.61,30.67,201400.0,19.1254,19.1441,19.0942,19.1316,201400.0
2007-12-12 14:15:00,30.67,30.68,30.63,30.63,142400.0,19.1316,19.1379,19.1067,19.1067,142400.0
2007-12-12 14:20:00,30.63,30.64,30.5,30.64,291200.0,19.1067,19.1129,19.0256,19.1129,291200.0
2007-12-12 14:25:00,30.63,30.65,30.5,30.5,247800.0,19.1067,19.1192,19.0256,19.0256,247800.0
2007-12-12 14:30:00,30.5,30.54,30.47,30.5,332100.0,19.0256,19.0505,19.0069,19.0256,332100.0
2007-12-12 14:35:00,30.5,30.52,30.42,30.47,250700.0,19.0256,19.0381,18.9757,19.0069,250700.0
2007-12-12 14:40:00,30.47,30.49,30.38,30.43,234600.0,19.0069,19.0193,18.9507,18.9819,234600.0
2007-12-12 14:45:00,30.43,30.43,30.34,30.4,396100.0,18.9819,18.9819,18.9258,18.9632,396100.0
2007-12-12 14:50:00,30.39,30.41,30.35,30.37,212500.0,18.957,18.9694,18.932,18.9445,212500.0
2007-12-12 14:55:00,30.36,30.45,30.28,30.3,433900.0,18.9383,18.9944,18.8883,18.9008,433900.0
2007-12-12 15:00:00,30.28,30.3,30.03,30.09,887100.0,18.8883,18.9008,18.7324,18.7698,887100.0
2007-12-12 15:05:00,30.09,30.3,30.03,30.24,599000.0,18.7698,18.9008,18.7324,18.8634,599000.0
2007-12-12 15:10:00,30.24,30.24,29.98,30.02,950900.0,18.8634,18.8634,18.7012,18.7262,950900.0
2007-12-12 15:15:00,30.01,30.07,29.83,30.04,867400.0,18.7199,18.7574,18.6076,18.7386,867400.0
2007-12-12 15:20:00,30.04,30.16,30.0,30.02,755600.0,18.7386,18.8135,18.7137,18.7262,755600.0
2007-12-12 15:25:00,30.02,30.22,30.02,30.22,539800.0,18.7262,18.8509,18.7262,18.8509,539800.0
2007-12-12 15:30:00,30.22,30.24,30.07,30.12,562800.0,18.8509,18.8634,18.7574,18.7885,562800.0
2007-12-12 15:35:00,30.11,30.16,30.0,30.11,567800.0,18.7823,18.8135,18.7137,18.7823,567800.0
2007-12-12 15:40:00,30.11,30.25,30.09,30.2,710800.0,18.7823,18.8696,18.7698,18.8384,710800.0
2007-12-12 15:45:00,30.2,30.61,30.19,30.57,787700.0,18.8384,19.0942,18.8322,19.0692,787700.0
2007-12-12 15:50:00,30.56,30.75,30.54,30.72,1059400.0,19.063,19.1815,19.0505,19.1628,1059400.0
2007-12-12 15:55:00,30.71,30.79,30.67,30.72,964700.0,19.1566,19.2065,19.1316,19.1628,964700.0
2007-12-13 09:30:00,30.03,30.47,30.0,30.4,484600.0,18.7324,19.0069,18.7137,18.9632,484600.0
2007-12-13 09:35:00,30.4,30.45,30.25,30.28,397300.0,18.9632,18.9944,18.8696,18.8883,397300.0
2007-12-13 09:40:00,30.28,30.31,30.21,30.22,418700.0,18.8883,18.9071,18.8447,18.8509,418700.0
2007-12-13 09:45:00,30.22,30.22,30.0,30.0,463000.0,18.8509,18.8509,18.7137,18.7137,463000.0
2007-12-13 09:50:00,30.01,30.05,29.91,30.01,458500.0,18.7199,18.7449,18.6575,18.7199,458500.0
2007-12-13 09:55:00,30.01,30.17,30.0,30.11,290900.0,18.7199,18.8197,18.7137,18.7823,290900.0
2007-12-13 10:00:00,30.12,30.3,30.02,30.21,483900.0,18.7885,18.9008,18.7262,18.8447,483900.0
2007-12-13 10:05:00,30.21,30.25,30.12,30.24,313900.0,18.8447,18.8696,18.7885,18.8634,313900.0
2007-12-13 10:10:00,30.24,30.35,30.16,30.2,278300.0,18.8634,18.932,18.8135,18.8384,278300.0
2007-12-13 10:15:00,30.19,30.28,30.15,30.24,285900.0,18.8322,18.8883,18.8073,18.8634,285900.0
2007-12-13 10:20:00,30.24,30.4,30.23,30.28,363000.0,18.8634,18.9632,18.8572,18.8883,363000.0
2007-12-13 10:25:00,30.29,30.35,30.19,30.2,221500.0,18.8946,18.932,18.8322,18.8384,221500.0
2007-12-13 10:30:00,30.2,30.24,30.04,30.04,292200.0,18.8384,18.8634,18.7386,18.7386,292200.0
2007-12-13 10:35:00,30.05,30.09,30.03,30.08,258600.0,18.7449,18.7698,18.7324,18.7636,258600.0
2007-12-13 10:40:00,30.08,30.25,30.07,30.24,350900.0,18.7636,18.8696,18.7574,18.8634,350900.0
2007-12-13 10:45:00,30.24,30.25,30.1,30.18,319100.0,18.8634,18.8696,18.7761,18.826,319100.0
2007-12-13 10:50:00,30.19,30.2,30.04,30.06,282600.0,18.8322,18.8384,18.7386,18.7511,282600.0
2007-12-13 10:55:00,30.05,30.07,29.94,30.05,644800.0,18.7449,18.7574,18.6763,18.7449,644800.0
2007-12-13 11:00:00,30.05,30.07,29.97,30.03,364300.0,18.7449,18.7574,18.695,18.7324,364300.0
2007-12-13 11:05:00,30.02,30.03,29.88,30.0,592600.0,18.7262,18.7324,18.6388,18.7137,592600.0
2007-12-13 11:10:00,30.01,30.1,29.93,30.0,363300.0,18.7199,18.7761,18.67,18.7137,363300.0
2007-12-13 11:15:00,30.01,30.04,29.92,29.92,206500.0,18.7199,18.7386,18.6638,18.6638,206500.0
2007-12-13 11:20:00,29.92,29.97,29.86,29.87,288600.0,18.6638,18.695,18.6264,18.6326,288600.0
2007-12-13 11:25:00,29.87,29.96,29.84,29.94,273100.0,18.6326,18.6887,18.6139,18.6763,273100.0
2007-12-13 11:30:00,29.94,29.97,29.86,29.96,338200.0,18.6763,18.695,18.6264,18.6887,338200.0
2007-12-13 11:35:00,29.96,30.05,29.94,30.03,311600.0,18.6887,18.7449,18.6763,18.7324,311600.0
2007-12-13 11:40:00,30.03,30.09,29.91,29.96,379000.0,18.7324,18.7698,18.6575,18.6887,379000.0
2007-12-13 11:45:00,29.95,29.98,29.85,29.96,196800.0,18.6825,18.7012,18.6201,18.6887,196800.0
2007-12-13 11:50:00,29.96,30.0,29.92,29.93,171100.0,18.6887,18.7137,18.6638,18.67,171100.0
2007-12-13 11:55:00,29.93,29.99,29.91,29.93,151300.0,18.67,18.7074,18.6575,18.67,151300.0
2007-12-13 12:00:00,29.92,29.95,29.84,29.87,227700.0,18.6638,18.6825,18.6139,18.6326,227700.0
2007-12-13 12:05:00,29.88,30.0,29.84,30.0,192600.0,18.6388,18.7137,18.6139,18.7137,192600.0
2007-12-13 12:10:00,29.99,30.06,29.99,30.01,150800.0,18.7074,18.7511,18.7074,18.7199,150800.0
2007-12-13 12:15:00,30.01,30.02,29.92,29.94,200100.0,18.7199,18.7262,18.6638,18.6763,200100.0
2007-12-13 12:20:00,29.95,30.0,29.87,29.87,241300.0,18.6825,18.7137,18.6326,18.6326,241300.0
2007-12-13 12:25:00,29.88,29.95,29.85,29.89,467300.0,18.6388,18.6825,18.6201,18.6451,467300.0
2007-12-13 12:30:00,29.88,29.89,29.83,29.89,371000.0,18.6388,18.6451,18.6076,18.6451,371000.0
2007-12-13 12:35:00,29.89,29.9,29.85,29.86,134400.0,18.6451,18.6513,18.6201,18.6264,134400.0
2007-12-13 12:40:00,29.85,29.87,29.75,29.84,317300.0,18.6201,18.6326,18.5577,18.6139,317300.0
2007-12-13 12:45:00,29.84,30.01,29.84,30.0,400500.0,18.6139,18.7199,18.6139,18.7137,400500.0
2007-12-13 12:50:00,30.0,30.02,29.94,29.98,239900.0,18.7137,18.7262,18.6763,18.7012,239900.0
2007-12-13 12:55:00,29.98,30.03,29.98,30.0,167300.0,18.7012,18.7324,18.7012,18.7137,167300.0
2007-12-13 13:00:00,30.01,30.05,30.0,30.03,296200.0,18.7199,18.7449,18.7137,18.7324,296200.0
2007-12-13 13:05:00,30.04,30.14,29.97,30.14,321900.0,18.7386,18.801,18.695,18.801,321900.0
2007-12-13 13:10:00,30.14,30.17,30.1,30.13,277400.0,18.801,18.8197,18.7761,18.7948,277400.0
2007-12-13 13:15:00,30.14,30.19,30.06,30.14,273800.0,18.801,18.8322,18.7511,18.801,273800.0
2007-12-13 13:20:00,30.14,30.21,30.09,30.14,337800.0,18.801,18.8447,18.7698,18.801,337800.0
2007-12-13 13:25:00,30.14,30.31,30.14,30.25,609800.0,18.801,18.9071,18.801,18.8696,609800.0
2007-12-13 13:30:00,30.25,30.28,30.12,30.17,279600.0,18.8696,18.8883,18.7885,18.8197,279600.0
2007-12-13 13:35:00,30.16,30.19,30.05,30.07,189500.0,18.8135,18.8322,18.7449,18.7574,189500.0
2007-12-13 13:40:00,30.08,30.08,30.01,30.05,274600.0,18.7636,18.7636,18.7199,18.7449,274600.0
2007-12-13 13:45:00,30.06,30.07,29.95,29.99,405400.0,18.7511,18.7574,18.6825,18.7074,405400.0
2007-12-13 13:50:00,30.0,30.05,29.99,30.02,245700.0,18.7137,18.7449,18.7074,18.7262,245700.0
2007-12-13 13:55:00,30.02,30.04,29.99,30.04,212700.0,18.7262,18.7386,18.7074,18.7386,212700.0
2007-12-13 14:00:00,30.04,30.14,29.97,30.14,326700.0,18.7386,18.801,18.695,18.801,326700.0
2007-12-13 14:05:00,30.14,30.18,30.1,30.17,302400.0,18.801,18.826,18.7761,18.8197,302400.0
2007-12-13 14:10:00,30.17,30.18,30.14,30.16,263900.0,18.8197,18.826,18.801,18.8135,263900.0
2007-12-13 14:15:00,30.16,30.19,30.11,30.16,383700.0,18.8135,18.8322,18.7823,18.8135,383700.0
2007-12-13 14:20:00,30.16,30.32,30.16,30.28,309700.0,18.8135,18.9133,18.8135,18.8883,309700.0
2007-12-13 14:25:00,30.29,30.38,30.19,30.38,315600.0,18.8946,18.9507,18.8322,18.9507,315600.0
2007-12-13 14:30:00,30.38,30.39,30.19,30.19,250100.0,18.9507,18.957,18.8322,18.8322,250100.0
2007-12-13 14:35:00,30.18,30.27,30.14,30.21,305700.0,18.826,18.8821,18.801,18.8447,305700.0
2007-12-13 14:40:00,30.22,30.28,30.18,30.22,257300.0,18.8509,18.8883,18.826,18.8509,257300.0
2007-12-13 14:45:00,30.22,30.3,30.14,30.22,500300.0,18.8509,18.9008,18.801,18.8509,500300.0
2007-12-13 14:50:00,30.22,30.3,30.21,30.22,421500.0,18.8509,18.9008,18.8447,18.8509,421500.0
2007-12-13 14:55:00,30.22,30.23,30.1,30.16,209700.0,18.8509,18.8572,18.7761,18.8135,209700.0
2007-12-13 15:00:00,30.16,30.35,30.15,30.35,283900.0,18.8135,18.932,18.8073,18.932,283900.0
2007-12-13 15:05:00,30.35,30.38,30.31,30.31,389800.0,18.932,18.9507,18.9071,18.9071,389800.0
2007-12-13 15:10:00,30.31,30.32,30.12,30.13,367400.0,18.9071,18.9133,18.7885,18.7948,367400.0
2007-12-13 15:15:00,30.13,30.25,30.09,30.25,283200.0,18.7948,18.8696,18.7698,18.8696,283200.0
2007-12-13 15:20:00,30.24,30.36,30.23,30.27,296800.0,18.8634,18.9383,18.8572,18.8821,296800.0
2007-12-13 15:25:00,30.26,30.47,30.25,30.46,662200.0,18.8759,19.0069,18.8696,19.0006,662200.0
2007-12-13 15:30:00,30.45,30.52,30.39,30.49,716900.0,18.9944,19.0381,18.957,19.0193,716900.0
2007-12-13 15:35:00,30.49,30.5,30.32,30.35,299900.0,19.0193,19.0256,18.9133,18.932,299900.0
2007-12-13 15:40:00,30.36,30.48,30.35,30.46,452800.0,18.9383,19.0131,18.932,19.0006,452800.0
2007-12-13 15:45:00,30.46,30.64,30.44,30.53,482800.0,19.0006,19.1129,18.9882,19.0443,482800.0
2007-12-13 15:50:00,30.53,30.63,30.41,30.53,556400.0,19.0443,19.1067,18.9694,19.0443,556400.0
2007-12-13 15:55:00,30.53,30.63,30.53,30.59,646700.0,19.0443,19.1067,19.0443,19.0817,646700.0
2007-12-14 09:30:00,30.38,30.38,30.02,30.17,385100.0,18.9507,18.9507,18.7262,18.8197,385100.0
2007-12-14 09:35:00,30.16,30.24,30.1,30.15,206200.0,18.8135,18.8634,18.7761,18.8073,206200.0
2007-12-14 09:40:00,30.16,30.16,30.11,30.14,134300.0,18.8135,18.8135,18.7823,18.801,134300.0
2007-12-14 09:45:00,30.15,30.16,30.01,30.03,446100.0,18.8073,18.8135,18.7199,18.7324,446100.0
2007-12-14 09:50:00,30.03,30.03,29.9,29.92,414900.0,18.7324,18.7324,18.6513,18.6638,414900.0
2007-12-14 09:55:00,29.92,30.0,29.85,29.99,546200.0,18.6638,18.7137,18.6201,18.7074,546200.0
2007-12-14 10:00:00,29.99,30.07,29.99,30.05,860900.0,18.7074,18.7574,18.7074,18.7449,860900.0
2007-12-14 10:05:00,30.05,30.23,30.03,30.14,414000.0,18.7449,18.8572,18.7324,18.801,414000.0
2007-12-14 10:10:00,30.13,30.24,30.13,30.19,345900.0,18.7948,18.8634,18.7948,18.8322,345900.0
2007-12-14 10:15:00,30.19,30.28,30.17,30.25,296900.0,18.8322,18.8883,18.8197,18.8696,296900.0
2007-12-14 10:20:00,30.25,30.3,30.2,30.25,429700.0,18.8696,18.9008,18.8384,18.8696,429700.0
2007-12-14 10:25:00,30.26,30.3,30.25,30.28,188000.0,18.8759,18.9008,18.8696,18.8883,188000.0
2007-12-14 10:30:00,30.28,30.3,30.24,30.29,265900.0,18.8883,18.9008,18.8634,18.8946,265900.0
2007-12-14 10:35:00,30.29,30.36,30.24,30.28,374200.0,18.8946,18.9383,18.8634,18.8883,374200.0
2007-12-14 10:40:00,30.28,30.54,30.27,30.54,560100.0,18.8883,19.0505,18.8821,19.0505,560100.0
2007-12-14 10:45:00,30.55,30.71,30.53,30.71,656400.0,19.0568,19.1566,19.0443,19.1566,656400.0
2007-12-14 10:50:00,30.7,30.73,30.57,30.57,520200.0,19.1503,19.1691,19.0692,19.0692,520200.0
2007-12-14 10:55:00,30.57,30.73,30.53,30.73,357400.0,19.0692,19.1691,19.0443,19.1691,357400.0
2007-12-14 11:00:00,30.73,30.83,30.72,30.74,550600.0,19.1691,19.2314,19.1628,19.1753,550600.0
2007-12-14 11:05:00,30.74,30.78,30.58,30.59,398400.0,19.1753,19.2002,19.0755,19.0817,398400.0
2007-12-14 11:10:00,30.59,30.59,30.38,30.43,325300.0,19.0817,19.0817,18.9507,18.9819,325300.0
2007-12-14 11:15:00,30.43,30.55,30.41,30.5,253600.0,18.9819,19.0568,18.9694,19.0256,253600.0
2007-12-14 11:20:00,30.5,30.53,30.42,30.44,269800.0,19.0256,19.0443,18.9757,18.9882,269800.0
2007-12-14 11:25:00,30.44,30.46,30.37,30.38,208300.0,18.9882,19.0006,18.9445,18.9507,208300.0
2007-12-14 11:30:00,30.39,30.46,30.37,30.43,135300.0,18.957,19.0006,18.9445,18.9819,135300.0
2007-12-14 11:35:00,30.42,30.43,30.36,30.4,171400.0,18.9757,18.9819,18.9383,18.9632,171400.0
2007-12-14 11:40:00,30.4,30.45,30.4,30.43,134700.0,18.9632,18.9944,18.9632,18.9819,134700.0
2007-12-14 11:45:00,30.44,30.45,30.36,30.41,169400.0,18.9882,18.9944,18.9383,18.9694,169400.0
2007-12-14 11:50:00,30.41,30.51,30.39,30.48,177200.0,18.9694,19.0318,18.957,19.0131,177200.0
2007-12-14 11:55:00,30.49,30.5,30.42,30.46,114300.0,19.0193,19.0256,18.9757,19.0006,114300.0
2007-12-14 12:00:00,30.45,30.56,30.45,30.55,163400.0,18.9944,19.063,18.9944,19.0568,163400.0
2007-12-14 12:05:00,30.55,30.56,30.51,30.54,63600.0,19.0568,19.063,19.0318,19.0505,63600.0
2007-12-14 12:10:00,30.54,30.56,30.54,30.55,54300.0,19.0505,19.063,19.0505,19.0568,54300.0
2007-12-14 12:15:00,30.54,30.55,30.49,30.49,174500.0,19.0505,19.0568,19.0193,19.0193,174500.0
2007-12-14 12:20:00,30.5,30.57,30.49,30.53,151800.0,19.0256,19.0692,19.0193,19.0443,151800.0
2007-12-14 12:25:00,30.53,30.54,30.4,30.49,164100.0,19.0443,19.0505,18.9632,19.0193,164100.0
2007-12-14 12:30:00,30.49,30.5,30.36,30.37,158800.0,19.0193,19.0256,18.9383,18.9445,158800.0
2007-12-14 12:35:00,30.38,30.4,30.34,30.39,93800.0,18.9507,18.9632,18.9258,18.957,93800.0
2007-12-14 12:40:00,30.39,30.39,30.32,30.37,69100.0,18.957,18.957,18.9133,18.9445,69100.0
2007-12-14 12:45:00,30.37,30.39,30.35,30.39,59100.0,18.9445,18.957,18.932,18.957,59100.0
2007-12-14 12:50:00,30.38,30.52,30.38,30.51,126200.0,18.9507,19.0381,18.9507,19.0318,126200.0
2007-12-14 12:55:00,30.51,30.52,30.44,30.45,93700.0,19.0318,19.0381,18.9882,18.9944,93700.0
2007-12-14 13:00:00,30.45,30.45,30.38,30.4,74600.0,18.9944,18.9944,18.9507,18.9632,74600.0
2007-12-14 13:05:00,30.4,30.4,30.37,30.39,116300.0,18.9632,18.9632,18.9445,18.957,116300.0
2007-12-14 13:10:00,30.39,30.4,30.37,30.39,91700.0,18.957,18.9632,18.9445,18.957,91700.0
2007-12-14 13:15:00,30.39,30.4,30.3,30.31,145700.0,18.957,18.9632,18.9008,18.9071,145700.0
2007-12-14 13:20:00,30.31,30.32,30.26,30.31,144000.0,18.9071,18.9133,18.8759,18.9071,144000.0
2007-12-14 13:25:00,30.3,30.41,30.3,30.38,113100.0,18.9008,18.9694,18.9008,18.9507,113100.0
2007-12-14 13:30:00,30.38,30.38,30.3,30.35,62800.0,18.9507,18.9507,18.9008,18.932,62800.0
2007-12-14 13:35:00,30.36,30.37,30.3,30.32,97800.0,18.9383,18.9445,18.9008,18.9133,97800.0
2007-12-14 13:40:00,30.33,30.33,30.26,30.27,78400.0,18.9195,18.9195,18.8759,18.8821,78400.0
2007-12-14 13:45:00,30.27,30.28,30.21,30.26,98200.0,18.8821,18.8883,18.8447,18.8759,98200.0
2007-12-14 13:50:00,30.27,30.31,30.23,30.24,84900.0,18.8821,18.9071,18.8572,18.8634,84900.0
2007-12-14 13:55:00,30.24,30.29,30.21,30.24,98700.0,18.8634,18.8946,18.8447,18.8634,98700.0
2007-12-14 14:00:00,30.25,30.26,30.16,30.17,158700.0,18.8696,18.8759,18.8135,18.8197,158700.0
2007-12-14 14:05:00,30.16,30.23,30.15,30.23,184600.0,18.8135,18.8572,18.8073,18.8572,184600.0
2007-12-14 14:10:00,30.23,30.31,30.22,30.24,104400.0,18.8572,18.9071,18.8509,18.8634,104400.0
2007-12-14 14:15:00,30.24,30.26,30.21,30.23,91500.0,18.8634,18.8759,18.8447,18.8572,91500.0
2007-12-14 14:20:00,30.23,30.27,30.22,30.25,80000.0,18.8572,18.8821,18.8509,18.8696,80000.0
2007-12-14 14:25:00,30.24,30.29,30.22,30.24,107600.0,18.8634,18.8946,18.8509,18.8634,107600.0
2007-12-14 14:30:00,30.23,30.25,30.19,30.2,101200.0,18.8572,18.8696,18.8322,18.8384,101200.0
2007-12-14 14:35:00,30.2,30.27,30.2,30.26,83100.0,18.8384,18.8821,18.8384,18.8759,83100.0
2007-12-14 14:40:00,30.26,30.32,30.22,30.27,148200.0,18.8759,18.9133,18.8509,18.8821,148200.0
2007-12-14 14:45:00,30.27,30.29,30.22,30.25,128900.0,18.8821,18.8946,18.8509,18.8696,128900.0
2007-12-14 14:50:00,30.25,30.27,30.15,30.24,249300.0,18.8696,18.8821,18.8073,18.8634,249300.0
2007-12-14 14:55:00,30.24,30.28,30.15,30.2,312100.0,18.8634,18.8883,18.8073,18.8384,312100.0
2007-12-14 15:00:00,30.2,30.24,30.15,30.17,276300.0,18.8384,18.8634,18.8073,18.8197,276300.0
2007-12-14 15:05:00,30.18,30.29,30.17,30.27,218200.0,18.826,18.8946,18.8197,18.8821,218200.0
2007-12-14 15:10:00,30.26,30.27,30.18,30.22,160000.0,18.8759,18.8821,18.826,18.8509,160000.0
2007-12-14 15:15:00,30.22,30.22,30.1,30.12,246100.0,18.8509,18.8509,18.7761,18.7885,246100.0
2007-12-14 15:20:00,30.11,30.35,30.09,30.19,344600.0,18.7823,18.932,18.7698,18.8322,344600.0
2007-12-14 15:25:00,30.18,30.19,30.11,30.14,257700.0,18.826,18.8322,18.7823,18.801,257700.0
2007-12-14 15:30:00,30.15,30.22,30.13,30.18,299200.0,18.8073,18.8509,18.7948,18.826,299200.0
2007-12-14 15:35:00,30.19,30.3,30.11,30.11,541300.0,18.8322,18.9008,18.7823,18.7823,541300.0
2007-12-14 15:40:00,30.11,30.2,30.08,30.14,449200.0,18.7823,18.8384,18.7636,18.801,449200.0
2007-12-14 15:45:00,30.14,30.2,30.12,30.14,355500.0,18.801,18.8384,18.7885,18.801,355500.0
2007-12-14 15:50:00,30.14,30.19,30.03,30.07,551700.0,18.801,18.8322,18.7324,18.7574,551700.0
2007-12-14 15:55:00,30.07,30.11,30.01,30.05,1117500.0,18.7574,18.7823,18.7199,18.7449,1117500.0
2007-12-17 09:30:00,30.0,30.26,29.6,29.61,448200.0,18.7137,18.8759,18.4642,18.4704,448200.0
2007-12-17 09:35:00,29.6,29.92,29.5,29.7,530100.0,18.4642,18.6638,18.4018,18.5266,530100.0
2007-12-17 09:40:00,29.7,29.95,29.68,29.81,393200.0,18.5266,18.6825,18.5141,18.5952,393200.0
2007-12-17 09:45:00,29.81,29.99,29.8,29.91,355600.0,18.5952,18.7074,18.5889,18.6575,355600.0
2007-12-17 09:50:00,29.92,30.03,29.85,29.97,262100.0,18.6638,18.7324,18.6201,18.695,262100.0
2007-12-17 09:55:00,29.97,30.13,29.94,30.06,351700.0,18.695,18.7948,18.6763,18.7511,351700.0
2007-12-17 10:00:00,30.07,30.24,30.05,30.18,387900.0,18.7574,18.8634,18.7449,18.826,387900.0
2007-12-17 10:05:00,30.18,30.23,30.05,30.06,470800.0,18.826,18.8572,18.7449,18.7511,470800.0
2007-12-17 10:10:00,30.06,30.21,30.05,30.13,293900.0,18.7511,18.8447,18.7449,18.7948,293900.0
2007-12-17 10:15:00,30.12,30.36,30.12,30.29,436600.0,18.7885,18.9383,18.7885,18.8946,436600.0
2007-12-17 10:20:00,30.29,30.51,30.29,30.5,389500.0,18.8946,19.0318,18.8946,19.0256,389500.0
2007-12-17 10:25:00,30.5,30.88,30.44,30.45,1054100.0,19.0256,19.2626,18.9882,18.9944,1054100.0
2007-12-17 10:30:00,30.45,30.54,30.4,30.48,351700.0,18.9944,19.0505,18.9632,19.0131,351700.0
2007-12-17 10:35:00,30.49,30.54,30.42,30.47,217900.0,19.0193,19.0505,18.9757,19.0069,217900.0
2007-12-17 10:40:00,30.47,30.51,30.32,30.37,245700.0,19.0069,19.0318,18.9133,18.9445,245700.0
2007-12-17 10:45:00,30.36,30.45,30.36,30.38,241000.0,18.9383,18.9944,18.9383,18.9507,241000.0
2007-12-17 10:50:00,30.39,30.4,30.3,30.34,196600.0,18.957,18.9632,18.9008,18.9258,196600.0
2007-12-17 10:55:00,30.33,30.45,30.31,30.39,128300.0,18.9195,18.9944,18.9071,18.957,128300.0
2007-12-17 11:00:00,30.39,30.49,30.37,30.44,217400.0,18.957,19.0193,18.9445,18.9882,217400.0
2007-12-17 11:05:00,30.44,30.5,30.43,30.44,174700.0,18.9882,19.0256,18.9819,18.9882,174700.0
2007-12-17 11:10:00,30.43,30.44,30.25,30.25,180000.0,18.9819,18.9882,18.8696,18.8696,180000.0
2007-12-17 11:15:00,30.26,30.34,30.25,30.31,171300.0,18.8759,18.9258,18.8696,18.9071,171300.0
2007-12-17 11:20:00,30.31,30.34,30.26,30.33,154800.0,18.9071,18.9258,18.8759,18.9195,154800.0
2007-12-17 11:25:00,30.33,30.46,30.32,30.41,253200.0,18.9195,19.0006,18.9133,18.9694,253200.0
2007-12-17 11:30:00,30.42,30.51,30.41,30.47,315500.0,18.9757,19.0318,18.9694,19.0069,315500.0
2007-12-17 11:35:00,30.47,30.47,30.38,30.39,110600.0,19.0069,19.0069,18.9507,18.957,110600.0
2007-12-17 11:40:00,30.39,30.41,30.25,30.27,179000.0,18.957,18.9694,18.8696,18.8821,179000.0
2007-12-17 11:45:00,30.27,30.33,30.27,30.3,182400.0,18.8821,18.9195,18.8821,18.9008,182400.0
2007-12-17 11:50:00,30.3,30.31,30.23,30.3,247300.0,18.9008,18.9071,18.8572,18.9008,247300.0
2007-12-17 11:55:00,30.3,30.33,30.26,30.33,146400.0,18.9008,18.9195,18.8759,18.9195,146400.0
2007-12-17 12:00:00,30.33,30.36,30.29,30.35,142600.0,18.9195,18.9383,18.8946,18.932,142600.0
2007-12-17 12:05:00,30.35,30.5,30.33,30.48,236200.0,18.932,19.0256,18.9195,19.0131,236200.0
2007-12-17 12:10:00,30.47,30.5,30.47,30.49,124500.0,19.0069,19.0256,19.0069,19.0193,124500.0
2007-12-17 12:15:00,30.5,30.5,30.46,30.48,193500.0,19.0256,19.0256,19.0006,19.0131,193500.0
2007-12-17 12:20:00,30.48,30.51,30.45,30.48,164700.0,19.0131,19.0318,18.9944,19.0131,164700.0
2007-12-17 12:25:00,30.47,30.49,30.45,30.46,89900.0,19.0069,19.0193,18.9944,19.0006,89900.0
2007-12-17 12:30:00,30.45,30.52,30.45,30.47,139600.0,18.9944,19.0381,18.9944,19.0069,139600.0
2007-12-17 12:35:00,30.47,30.52,30.44,30.44,175200.0,19.0069,19.0381,18.9882,18.9882,175200.0
2007-12-17 12:40:00,30.44,30.46,30.39,30.39,145000.0,18.9882,19.0006,18.957,18.957,145000.0
2007-12-17 12:45:00,30.39,30.42,30.33,30.41,143400.0,18.957,18.9757,18.9195,18.9694,143400.0
2007-12-17 12:50:00,30.41,30.56,30.41,30.56,163800.0,18.9694,19.063,18.9694,19.063,163800.0
2007-12-17 12:55:00,30.56,30.59,30.56,30.58,225000.0,19.063,19.0817,19.063,19.0755,225000.0
2007-12-17 13:00:00,30.58,30.59,30.51,30.51,147800.0,19.0755,19.0817,19.0318,19.0318,147800.0
2007-12-17 13:05:00,30.52,30.52,30.41,30.5,305100.0,19.0381,19.0381,18.9694,19.0256,305100.0
2007-12-17 13:10:00,30.5,30.55,30.49,30.51,392800.0,19.0256,19.0568,19.0193,19.0318,392800.0
2007-12-17 13:15:00,30.51,30.52,30.27,30.29,346600.0,19.0318,19.0381,18.8821,18.8946,346600.0
2007-12-17 13:20:00,30.29,30.39,30.28,30.35,133800.0,18.8946,18.957,18.8883,18.932,133800.0
2007-12-17 13:25:00,30.35,30.37,30.31,30.33,80900.0,18.932,18.9445,18.9071,18.9195,80900.0
2007-12-17 13:30:00,30.33,30.35,30.3,30.34,197400.0,18.9195,18.932,18.9008,18.9258,197400.0
2007-12-17 13:35:00,30.34,30.44,30.29,30.31,195500.0,18.9258,18.9882,18.8946,18.9071,195500.0
2007-12-17 13:40:00,30.31,30.34,30.23,30.32,171200.0,18.9071,18.9258,18.8572,18.9133,171200.0
2007-12-17 13:45:00,30.32,30.37,30.31,30.36,238100.0,18.9133,18.9445,18.9071,18.9383,238100.0
2007-12-17 13:50:00,30.36,30.41,30.33,30.41,249500.0,18.9383,18.9694,18.9195,18.9694,249500.0
2007-12-17 13:55:00,30.4,30.43,30.32,30.33,236600.0,18.9632,18.9819,18.9133,18.9195,236600.0
2007-12-17 14:00:00,30.33,30.4,30.3,30.39,106300.0,18.9195,18.9632,18.9008,18.957,106300.0
2007-12-17 14:05:00,30.39,30.4,30.33,30.34,135600.0,18.957,18.9632,18.9195,18.9258,135600.0
2007-12-17 14:10:00,30.33,30.36,30.28,30.29,112500.0,18.9195,18.9383,18.8883,18.8946,112500.0
2007-12-17 14:15:00,30.28,30.36,30.28,30.34,155600.0,18.8883,18.9383,18.8883,18.9258,155600.0
2007-12-17 14:20:00,30.34,30.44,30.34,30.37,211100.0,18.9258,18.9882,18.9258,18.9445,211100.0
2007-12-17 14:25:00,30.37,30.41,30.35,30.4,132500.0,18.9445,18.9694,18.932,18.9632,132500.0
2007-12-17 14:30:00,30.4,30.46,30.39,30.42,174900.0,18.9632,19.0006,18.957,18.9757,174900.0
2007-12-17 14:35:00,30.43,30.43,30.39,30.43,181800.0,18.9819,18.9819,18.957,18.9819,181800.0
2007-12-17 14:40:00,30.42,30.44,30.37,30.38,214000.0,18.9757,18.9882,18.9445,18.9507,214000.0
2007-12-17 14:45:00,30.37,30.42,30.34,30.36,155800.0,18.9445,18.9757,18.9258,18.9383,155800.0
2007-12-17 14:50:00,30.36,30.36,30.25,30.26,182000.0,18.9383,18.9383,18.8696,18.8759,182000.0
2007-12-17 14:55:00,30.26,30.26,30.17,30.2,284000.0,18.8759,18.8759,18.8197,18.8384,284000.0
2007-12-17 15:00:00,30.2,30.28,30.16,30.17,292100.0,18.8384,18.8883,18.8135,18.8197,292100.0
2007-12-17 15:05:00,30.16,30.18,30.08,30.08,350000.0,18.8135,18.826,18.7636,18.7636,350000.0
2007-12-17 15:10:00,30.08,30.22,30.08,30.09,589300.0,18.7636,18.8509,18.7636,18.7698,589300.0
2007-12-17 15:15:00,30.1,30.12,30.02,30.02,476500.0,18.7761,18.7885,18.7262,18.7262,476500.0
2007-12-17 15:20:00,30.03,30.14,30.0,30.09,375500.0,18.7324,18.801,18.7137,18.7698,375500.0
2007-12-17 15:25:00,30.11,30.15,30.05,30.11,378100.0,18.7823,18.8073,18.7449,18.7823,378100.0
2007-12-17 15:30:00,30.1,30.22,30.07,30.2,338400.0,18.7761,18.8509,18.7574,18.8384,338400.0
2007-12-17 15:35:00,30.2,30.32,30.16,30.29,457500.0,18.8384,18.9133,18.8135,18.8946,457500.0
2007-12-17 15:40:00,30.29,30.29,30.13,30.13,389900.0,18.8946,18.8946,18.7948,18.7948,389900.0
2007-12-17 15:45:00,30.14,30.14,30.07,30.11,414600.0,18.801,18.801,18.7574,18.7823,414600.0
2007-12-17 15:50:00,30.1,30.11,30.04,30.07,476600.0,18.7761,18.7823,18.7386,18.7574,476600.0
2007-12-17 15:55:00,30.07,30.13,30.04,30.07,622100.0,18.7574,18.7948,18.7386,18.7574,622100.0
2007-12-18 09:30:00,30.3,30.39,30.01,30.11,544900.0,18.9008,18.957,18.7199,18.7823,544900.0
2007-12-18 09:35:00,30.1,30.21,30.05,30.15,270100.0,18.7761,18.8447,18.7449,18.8073,270100.0
2007-12-18 09:40:00,30.15,30.15,30.07,30.12,242200.0,18.8073,18.8073,18.7574,18.7885,242200.0
2007-12-18 09:45:00,30.13,30.13,30.05,30.06,191600.0,18.7948,18.7948,18.7449,18.7511,191600.0
2007-12-18 09:50:00,30.05,30.09,30.0,30.08,257200.0,18.7449,18.7698,18.7137,18.7636,257200.0
2007-12-18 09:55:00,30.08,30.1,30.0,30.06,328700.0,18.7636,18.7761,18.7137,18.7511,328700.0
2007-12-18 10:00:00,30.06,30.07,30.01,30.02,251500.0,18.7511,18.7574,18.7199,18.7262,251500.0
2007-12-18 10:05:00,30.02,30.04,29.93,30.0,271500.0,18.7262,18.7386,18.67,18.7137,271500.0
2007-12-18 10:10:00,29.99,30.0,29.83,29.84,244600.0,18.7074,18.7137,18.6076,18.6139,244600.0
2007-12-18 10:15:00,29.83,29.97,29.83,29.91,175000.0,18.6076,18.695,18.6076,18.6575,175000.0
2007-12-18 10:20:00,29.92,29.99,29.91,29.97,155700.0,18.6638,18.7074,18.6575,18.695,155700.0
2007-12-18 10:25:00,29.97,29.99,29.94,29.96,114500.0,18.695,18.7074,18.6763,18.6887,114500.0
2007-12-18 10:30:00,29.96,30.03,29.96,29.98,170000.0,18.6887,18.7324,18.6887,18.7012,170000.0
2007-12-18 10:35:00,29.98,29.99,29.9,29.91,270200.0,18.7012,18.7074,18.6513,18.6575,270200.0
2007-12-18 10:40:00,29.91,30.0,29.91,29.99,214600.0,18.6575,18.7137,18.6575,18.7074,214600.0
2007-12-18 10:45:00,29.99,30.05,29.94,30.05,169300.0,18.7074,18.7449,18.6763,18.7449,169300.0
2007-12-18 10:50:00,30.05,30.08,29.99,30.0,243800.0,18.7449,18.7636,18.7074,18.7137,243800.0
2007-12-18 10:55:00,30.0,30.03,29.95,30.03,346300.0,18.7137,18.7324,18.6825,18.7324,346300.0
2007-12-18 11:00:00,30.03,30.04,29.95,30.01,228100.0,18.7324,18.7386,18.6825,18.7199,228100.0
2007-12-18 11:05:00,30.01,30.05,29.97,29.99,100100.0,18.7199,18.7449,18.695,18.7074,100100.0
2007-12-18 11:10:00,29.99,30.0,29.93,29.99,149000.0,18.7074,18.7137,18.67,18.7074,149000.0
2007-12-18 11:15:00,29.98,30.01,29.94,29.95,165500.0,18.7012,18.7199,18.6763,18.6825,165500.0
2007-12-18 11:20:00,29.96,30.01,29.9,29.94,149700.0,18.6887,18.7199,18.6513,18.6763,149700.0
2007-12-18 11:25:00,29.95,30.01,29.93,29.93,108100.0,18.6825,18.7199,18.67,18.67,108100.0
2007-12-18 11:30:00,29.92,29.95,29.85,29.91,197500.0,18.6638,18.6825,18.6201,18.6575,197500.0
2007-12-18 11:35:00,29.91,30.01,29.9,30.01,204200.0,18.6575,18.7199,18.6513,18.7199,204200.0
2007-12-18 11:40:00,30.01,30.03,29.98,30.01,172400.0,18.7199,18.7324,18.7012,18.7199,172400.0
2007-12-18 11:45:00,30.01,30.05,29.9,29.93,292300.0,18.7199,18.7449,18.6513,18.67,292300.0
2007-12-18 11:50:00,29.93,29.95,29.88,29.9,223600.0,18.67,18.6825,18.6388,18.6513,223600.0
2007-12-18 11:55:00,29.89,29.94,29.8,29.82,253300.0,18.6451,18.6763,18.5889,18.6014,253300.0
2007-12-18 12:00:00,29.81,29.88,29.65,29.85,421500.0,18.5952,18.6388,18.4954,18.6201,421500.0
2007-12-18 12:05:00,29.84,29.86,29.79,29.85,183200.0,18.6139,18.6264,18.5827,18.6201,183200.0
2007-12-18 12:10:00,29.85,29.87,29.75,29.77,173200.0,18.6201,18.6326,18.5577,18.5702,173200.0
2007-12-18 12:15:00,29.77,29.82,29.73,29.78,170200.0,18.5702,18.6014,18.5453,18.5765,170200.0
2007-12-18 12:20:00,29.78,29.85,29.74,29.85,161700.0,18.5765,18.6201,18.5515,18.6201,161700.0
2007-12-18 12:25:00,29.85,29.9,29.83,29.87,116700.0,18.6201,18.6513,18.6076,18.6326,116700.0
2007-12-18 12:30:00,29.87,29.9,29.81,29.83,200000.0,18.6326,18.6513,18.5952,18.6076,200000.0
2007-12-18 12:35:00,29.82,29.88,29.82,29.85,125400.0,18.6014,18.6388,18.6014,18.6201,125400.0
2007-12-18 12:40:00,29.84,29.88,29.81,29.82,144700.0,18.6139,18.6388,18.5952,18.6014,144700.0
2007-12-18 12:45:00,29.82,29.83,29.79,29.82,105500.0,18.6014,18.6076,18.5827,18.6014,105500.0
2007-12-18 12:50:00,29.82,29.84,29.79,29.82,155700.0,18.6014,18.6139,18.5827,18.6014,155700.0
2007-12-18 12:55:00,29.81,29.85,29.8,29.81,120600.0,18.5952,18.6201,18.5889,18.5952,120600.0
2007-12-18 13:00:00,29.81,29.81,29.74,29.78,239700.0,18.5952,18.5952,18.5515,18.5765,239700.0
2007-12-18 13:05:00,29.78,29.83,29.78,29.83,75200.0,18.5765,18.6076,18.5765,18.6076,75200.0
2007-12-18 13:10:00,29.82,29.85,29.82,29.83,49100.0,18.6014,18.6201,18.6014,18.6076,49100.0
2007-12-18 13:15:00,29.83,29.87,29.81,29.86,72400.0,18.6076,18.6326,18.5952,18.6264,72400.0
2007-12-18 13:20:00,29.87,29.98,29.87,29.97,235000.0,18.6326,18.7012,18.6326,18.695,235000.0
2007-12-18 13:25:00,29.97,30.09,29.97,30.04,207100.0,18.695,18.7698,18.695,18.7386,207100.0
2007-12-18 13:30:00,30.04,30.16,29.98,30.13,243800.0,18.7386,18.8135,18.7012,18.7948,243800.0
2007-12-18 13:35:00,30.14,30.17,30.02,30.06,254700.0,18.801,18.8197,18.7262,18.7511,254700.0
2007-12-18 13:40:00,30.07,30.15,30.06,30.12,159800.0,18.7574,18.8073,18.7511,18.7885,159800.0
2007-12-18 13:45:00,30.11,30.19,30.1,30.19,422600.0,18.7823,18.8322,18.7761,18.8322,422600.0
2007-12-18 13:50:00,30.18,30.2,30.03,30.04,352700.0,18.826,18.8384,18.7324,18.7386,352700.0
2007-12-18 13:55:00,30.04,30.06,29.97,30.06,179000.0,18.7386,18.7511,18.695,18.7511,179000.0
2007-12-18 14:00:00,30.06,30.17,30.06,30.13,123700.0,18.7511,18.8197,18.7511,18.7948,123700.0
2007-12-18 14:05:00,30.13,30.3,30.1,30.28,360900.0,18.7948,18.9008,18.7761,18.8883,360900.0
2007-12-18 14:10:00,30.29,30.33,30.2,30.29,311200.0,18.8946,18.9195,18.8384,18.8946,311200.0
2007-12-18 14:15:00,30.29,30.39,30.24,30.33,202700.0,18.8946,18.957,18.8634,18.9195,202700.0
2007-12-18 14:20:00,30.33,30.35,30.2,30.28,288600.0,18.9195,18.932,18.8384,18.8883,288600.0
2007-12-18 14:25:00,30.28,30.36,30.24,30.36,163300.0,18.8883,18.9383,18.8634,18.9383,163300.0
2007-12-18 14:30:00,30.35,30.5,30.34,30.47,295200.0,18.932,19.0256,18.9258,19.0069,295200.0
2007-12-18 14:35:00,30.47,30.48,30.41,30.42,164400.0,19.0069,19.0131,18.9694,18.9757,164400.0
2007-12-18 14:40:00,30.42,30.43,30.35,30.39,177400.0,18.9757,18.9819,18.932,18.957,177400.0
2007-12-18 14:45:00,30.39,30.4,30.3,30.36,222100.0,18.957,18.9632,18.9008,18.9383,222100.0
2007-12-18 14:50:00,30.37,30.37,30.28,30.32,149700.0,18.9445,18.9445,18.8883,18.9133,149700.0
2007-12-18 14:55:00,30.31,30.34,30.28,30.33,155800.0,18.9071,18.9258,18.8883,18.9195,155800.0
2007-12-18 15:00:00,30.33,30.43,30.3,30.42,391200.0,18.9195,18.9819,18.9008,18.9757,391200.0
2007-12-18 15:05:00,30.43,30.5,30.41,30.47,367300.0,18.9819,19.0256,18.9694,19.0069,367300.0
2007-12-18 15:10:00,30.47,30.5,30.42,30.44,410600.0,19.0069,19.0256,18.9757,18.9882,410600.0
2007-12-18 15:15:00,30.44,30.55,30.44,30.48,663100.0,18.9882,19.0568,18.9882,19.0131,663100.0
2007-12-18 15:20:00,30.47,30.68,30.3,30.33,333500.0,19.0069,19.1379,18.9008,18.9195,333500.0
2007-12-18 15:25:00,30.34,30.43,30.34,30.38,373100.0,18.9258,18.9819,18.9258,18.9507,373100.0
2007-12-18 15:30:00,30.37,30.47,30.34,30.43,241500.0,18.9445,19.0069,18.9258,18.9819,241500.0
2007-12-18 15:35:00,30.43,30.51,30.13,30.47,413100.0,18.9819,19.0318,18.7948,19.0069,413100.0
2007-12-18 15:40:00,30.47,30.52,30.43,30.48,381400.0,19.0069,19.0381,18.9819,19.0131,381400.0
2007-12-18 15:45:00,30.47,30.48,30.3,30.3,349500.0,19.0069,19.0131,18.9008,18.9008,349500.0
2007-12-18 15:50:00,30.3,30.35,30.24,30.32,349700.0,18.9008,18.932,18.8634,18.9133,349700.0
2007-12-18 15:55:00,30.32,30.33,30.24,30.29,568500.0,18.9133,18.9195,18.8634,18.8946,568500.0
2007-12-19 09:30:00,30.39,30.47,30.23,30.43,433000.0,18.957,19.0069,18.8572,18.9819,433000.0
2007-12-19 09:35:00,30.43,30.45,30.21,30.37,438000.0,18.9819,18.9944,18.8447,18.9445,438000.0
2007-12-19 09:40:00,30.35,30.6,30.3,30.58,302100.0,18.932,19.088,18.9008,19.0755,302100.0
2007-12-19 09:45:00,30.59,30.69,30.53,30.69,353800.0,19.0817,19.1441,19.0443,19.1441,353800.0
2007-12-19 09:50:00,30.69,30.78,30.65,30.77,736700.0,19.1441,19.2002,19.1192,19.194,736700.0
2007-12-19 09:55:00,30.79,30.9,30.76,30.89,312300.0,19.2065,19.2751,19.1878,19.2689,312300.0
2007-12-19 10:00:00,30.89,30.96,30.85,30.93,411600.0,19.2689,19.3125,19.2439,19.2938,411600.0
2007-12-19 10:05:00,30.93,31.17,30.91,31.12,722500.0,19.2938,19.4435,19.2813,19.4123,722500.0
2007-12-19 10:10:00,31.12,31.25,31.11,31.2,419100.0,19.4123,19.4934,19.4061,19.4622,419100.0
2007-12-19 10:15:00,31.19,31.22,31.02,31.08,254900.0,19.456,19.4747,19.35,19.3874,254900.0
2007-12-19 10:20:00,31.08,31.12,30.95,30.97,250300.0,19.3874,19.4123,19.3063,19.3188,250300.0
2007-12-19 10:25:00,30.98,31.07,30.94,31.04,225100.0,19.325,19.3811,19.3,19.3624,225100.0
2007-12-19 10:30:00,31.05,31.06,30.96,31.04,307700.0,19.3687,19.3749,19.3125,19.3624,307700.0
2007-12-19 10:35:00,31.03,31.05,30.98,31.03,263400.0,19.3562,19.3687,19.325,19.3562,263400.0
2007-12-19 10:40:00,31.03,31.15,31.01,31.15,362400.0,19.3562,19.431,19.3437,19.431,362400.0
2007-12-19 10:45:00,31.14,31.2,31.05,31.19,291500.0,19.4248,19.4622,19.3687,19.456,291500.0
2007-12-19 10:50:00,31.2,31.23,31.13,31.23,312800.0,19.4622,19.4809,19.4186,19.4809,312800.0
2007-12-19 10:55:00,31.23,31.23,31.15,31.16,238900.0,19.4809,19.4809,19.431,19.4373,238900.0
2007-12-19 11:00:00,31.16,31.27,31.15,31.27,392000.0,19.4373,19.5059,19.431,19.5059,392000.0
2007-12-19 11:05:00,31.27,31.29,31.14,31.15,193000.0,19.5059,19.5184,19.4248,19.431,193000.0
2007-12-19 11:10:00,31.14,31.16,30.95,30.96,394200.0,19.4248,19.4373,19.3063,19.3125,394200.0
2007-12-19 11:15:00,30.95,30.96,30.78,30.81,333300.0,19.3063,19.3125,19.2002,19.219,333300.0
2007-12-19 11:20:00,30.81,30.84,30.65,30.74,461800.0,19.219,19.2377,19.1192,19.1753,461800.0
2007-12-19 11:25:00,30.74,30.77,30.53,30.54,360300.0,19.1753,19.194,19.0443,19.0505,360300.0
2007-12-19 11:30:00,30.53,30.64,30.49,30.64,271500.0,19.0443,19.1129,19.0193,19.1129,271500.0
2007-12-19 11:35:00,30.63,30.83,30.63,30.79,283900.0,19.1067,19.2314,19.1067,19.2065,283900.0
2007-12-19 11:40:00,30.78,30.84,30.75,30.8,223000.0,19.2002,19.2377,19.1815,19.2127,223000.0
2007-12-19 11:45:00,30.8,30.82,30.65,30.65,163800.0,19.2127,19.2252,19.1192,19.1192,163800.0
2007-12-19 11:50:00,30.65,30.67,30.52,30.53,187000.0,19.1192,19.1316,19.0381,19.0443,187000.0
2007-12-19 11:55:00,30.53,30.53,30.37,30.49,272100.0,19.0443,19.0443,18.9445,19.0193,272100.0
2007-12-19 12:00:00,30.49,30.6,30.48,30.58,194300.0,19.0193,19.088,19.0131,19.0755,194300.0
2007-12-19 12:05:00,30.59,30.59,30.49,30.52,198300.0,19.0817,19.0817,19.0193,19.0381,198300.0
2007-12-19 12:10:00,30.53,30.65,30.52,30.65,214500.0,19.0443,19.1192,19.0381,19.1192,214500.0
2007-12-19 12:15:00,30.65,30.67,30.51,30.51,181200.0,19.1192,19.1316,19.0318,19.0318,181200.0
2007-12-19 12:20:00,30.51,30.7,30.5,30.66,256200.0,19.0318,19.1503,19.0256,19.1254,256200.0
2007-12-19 12:25:00,30.66,30.69,30.61,30.67,145300.0,19.1254,19.1441,19.0942,19.1316,145300.0
2007-12-19 12:30:00,30.67,30.67,30.48,30.51,139700.0,19.1316,19.1316,19.0131,19.0318,139700.0
2007-12-19 12:35:00,30.51,30.54,30.47,30.5,94200.0,19.0318,19.0505,19.0069,19.0256,94200.0
2007-12-19 12:40:00,30.51,30.53,30.42,30.45,152900.0,19.0318,19.0443,18.9757,18.9944,152900.0
2007-12-19 12:45:00,30.45,30.58,30.45,30.55,161400.0,18.9944,19.0755,18.9944,19.0568,161400.0
2007-12-19 12:50:00,30.56,30.63,30.55,30.62,181400.0,19.063,19.1067,19.0568,19.1004,181400.0
2007-12-19 12:55:00,30.62,30.65,30.6,30.63,120600.0,19.1004,19.1192,19.088,19.1067,120600.0
2007-12-19 13:00:00,30.62,30.62,30.46,30.48,197200.0,19.1004,19.1004,19.0006,19.0131,197200.0
2007-12-19 13:05:00,30.48,30.63,30.48,30.57,97900.0,19.0131,19.1067,19.0131,19.0692,97900.0
2007-12-19 13:10:00,30.57,30.61,30.53,30.59,81400.0,19.0692,19.0942,19.0443,19.0817,81400.0
2007-12-19 13:15:00,30.59,30.66,30.57,30.57,117100.0,19.0817,19.1254,19.0692,19.0692,117100.0
2007-12-19 13:20:00,30.57,30.57,30.49,30.52,113200.0,19.0692,19.0692,19.0193,19.0381,113200.0
2007-12-19 13:25:00,30.52,30.57,30.47,30.51,96000.0,19.0381,19.0692,19.0069,19.0318,96000.0
2007-12-19 13:30:00,30.51,30.53,30.4,30.41,171400.0,19.0318,19.0443,18.9632,18.9694,171400.0
2007-12-19 13:35:00,30.41,30.48,30.4,30.45,159000.0,18.9694,19.0131,18.9632,18.9944,159000.0
2007-12-19 13:40:00,30.45,30.48,30.42,30.45,147900.0,18.9944,19.0131,18.9757,18.9944,147900.0
2007-12-19 13:45:00,30.44,30.45,30.32,30.4,299700.0,18.9882,18.9944,18.9133,18.9632,299700.0
2007-12-19 13:50:00,30.4,30.45,30.38,30.45,125300.0,18.9632,18.9944,18.9507,18.9944,125300.0
2007-12-19 13:55:00,30.45,30.47,30.43,30.44,142900.0,18.9944,19.0069,18.9819,18.9882,142900.0
2007-12-19 14:00:00,30.44,30.54,30.39,30.51,258400.0,18.9882,19.0505,18.957,19.0318,258400.0
2007-12-19 14:05:00,30.51,30.53,30.48,30.53,209500.0,19.0318,19.0443,19.0131,19.0443,209500.0
2007-12-19 14:10:00,30.52,30.65,30.49,30.65,440100.0,19.0381,19.1192,19.0193,19.1192,440100.0
2007-12-19 14:15:00,30.64,30.7,30.59,30.63,181800.0,19.1129,19.1503,19.0817,19.1067,181800.0
2007-12-19 14:20:00,30.63,30.65,30.59,30.64,152100.0,19.1067,19.1192,19.0817,19.1129,152100.0
2007-12-19 14:25:00,30.64,30.69,30.59,30.62,245300.0,19.1129,19.1441,19.0817,19.1004,245300.0
2007-12-19 14:30:00,30.62,30.68,30.53,30.56,159200.0,19.1004,19.1379,19.0443,19.063,159200.0
2007-12-19 14:35:00,30.56,30.65,30.56,30.61,132900.0,19.063,19.1192,19.063,19.0942,132900.0
2007-12-19 14:40:00,30.6,30.69,30.59,30.67,110300.0,19.088,19.1441,19.0817,19.1316,110300.0
2007-12-19 14:45:00,30.66,30.85,30.65,30.84,302600.0,19.1254,19.2439,19.1192,19.2377,302600.0
2007-12-19 14:50:00,30.84,30.85,30.73,30.76,242900.0,19.2377,19.2439,19.1691,19.1878,242900.0
2007-12-19 14:55:00,30.76,30.79,30.76,30.78,320500.0,19.1878,19.2065,19.1878,19.2002,320500.0
2007-12-19 15:00:00,30.78,30.9,30.77,30.88,382500.0,19.2002,19.2751,19.194,19.2626,382500.0
2007-12-19 15:05:00,30.89,30.89,30.64,30.64,695900.0,19.2689,19.2689,19.1129,19.1129,695900.0
2007-12-19 15:10:00,30.63,30.79,30.63,30.73,149600.0,19.1067,19.2065,19.1067,19.1691,149600.0
2007-12-19 15:15:00,30.73,30.79,30.71,30.78,126400.0,19.1691,19.2065,19.1566,19.2002,126400.0
2007-12-19 15:20:00,30.77,30.78,30.65,30.7,452600.0,19.194,19.2002,19.1192,19.1503,452600.0
2007-12-19 15:25:00,30.69,30.83,30.69,30.8,575400.0,19.1441,19.2314,19.1441,19.2127,575400.0
2007-12-19 15:30:00,30.8,30.98,30.77,30.95,672000.0,19.2127,19.325,19.194,19.3063,672000.0
2007-12-19 15:35:00,30.96,31.0,30.84,30.85,531700.0,19.3125,19.3375,19.2377,19.2439,531700.0
2007-12-19 15:40:00,30.86,30.86,30.73,30.75,427200.0,19.2501,19.2501,19.1691,19.1815,427200.0
2007-12-19 15:45:00,30.75,30.8,30.69,30.72,423700.0,19.1815,19.2127,19.1441,19.1628,423700.0
2007-12-19 15:50:00,30.71,30.73,30.61,30.61,412200.0,19.1566,19.1691,19.0942,19.0942,412200.0
2007-12-19 15:55:00,30.61,30.63,30.55,30.58,594700.0,19.0942,19.1067,19.0568,19.0755,594700.0
2007-12-20 09:30:00,30.91,30.97,30.76,30.86,351300.0,19.2813,19.3188,19.1878,19.2501,351300.0
2007-12-20 09:35:00,30.86,30.86,30.65,30.74,184400.0,19.2501,19.2501,19.1192,19.1753,184400.0
2007-12-20 09:40:00,30.72,30.84,30.69,30.73,226400.0,19.1628,19.2377,19.1441,19.1691,226400.0
2007-12-20 09:45:00,30.73,30.73,30.59,30.63,160600.0,19.1691,19.1691,19.0817,19.1067,160600.0
2007-12-20 09:50:00,30.63,30.63,30.43,30.51,229700.0,19.1067,19.1067,18.9819,19.0318,229700.0
2007-12-20 09:55:00,30.51,30.52,30.35,30.38,220600.0,19.0318,19.0381,18.932,18.9507,220600.0
2007-12-20 10:00:00,30.38,30.39,30.31,30.31,255100.0,18.9507,18.957,18.9071,18.9071,255100.0
2007-12-20 10:05:00,30.31,30.45,30.29,30.38,251100.0,18.9071,18.9944,18.8946,18.9507,251100.0
2007-12-20 10:10:00,30.38,30.42,30.33,30.39,157900.0,18.9507,18.9757,18.9195,18.957,157900.0
2007-12-20 10:15:00,30.39,30.39,30.16,30.21,346100.0,18.957,18.957,18.8135,18.8447,346100.0
2007-12-20 10:20:00,30.21,30.29,30.2,30.28,159500.0,18.8447,18.8946,18.8384,18.8883,159500.0
2007-12-20 10:25:00,30.28,30.31,30.27,30.28,120200.0,18.8883,18.9071,18.8821,18.8883,120200.0
2007-12-20 10:30:00,30.28,30.36,30.25,30.32,222200.0,18.8883,18.9383,18.8696,18.9133,222200.0
2007-12-20 10:35:00,30.31,30.4,30.31,30.37,188400.0,18.9071,18.9632,18.9071,18.9445,188400.0
2007-12-20 10:40:00,30.38,30.45,30.37,30.38,212400.0,18.9507,18.9944,18.9445,18.9507,212400.0
2007-12-20 10:45:00,30.37,30.42,30.27,30.32,258500.0,18.9445,18.9757,18.8821,18.9133,258500.0
2007-12-20 10:50:00,30.32,30.32,30.25,30.28,167300.0,18.9133,18.9133,18.8696,18.8883,167300.0
2007-12-20 10:55:00,30.28,30.29,30.14,30.15,260100.0,18.8883,18.8946,18.801,18.8073,260100.0
2007-12-20 11:00:00,30.16,30.22,30.1,30.2,218800.0,18.8135,18.8509,18.7761,18.8384,218800.0
2007-12-20 11:05:00,30.2,30.2,30.09,30.2,196900.0,18.8384,18.8384,18.7698,18.8384,196900.0
2007-12-20 11:10:00,30.2,30.27,30.17,30.21,207900.0,18.8384,18.8821,18.8197,18.8447,207900.0
2007-12-20 11:15:00,30.21,30.27,30.08,30.09,196400.0,18.8447,18.8821,18.7636,18.7698,196400.0
2007-12-20 11:20:00,30.09,30.11,29.95,30.0,415700.0,18.7698,18.7823,18.6825,18.7137,415700.0
2007-12-20 11:25:00,29.99,30.09,29.99,30.05,182000.0,18.7074,18.7698,18.7074,18.7449,182000.0
2007-12-20 11:30:00,30.05,30.07,29.99,30.01,235200.0,18.7449,18.7574,18.7074,18.7199,235200.0
2007-12-20 11:35:00,30.01,30.01,29.96,29.97,167100.0,18.7199,18.7199,18.6887,18.695,167100.0
2007-12-20 11:40:00,29.97,29.98,29.95,29.96,205900.0,18.695,18.7012,18.6825,18.6887,205900.0
2007-12-20 11:45:00,29.97,30.02,29.94,29.94,226400.0,18.695,18.7262,18.6763,18.6763,226400.0
2007-12-20 11:50:00,29.94,30.0,29.93,29.98,152900.0,18.6763,18.7137,18.67,18.7012,152900.0
2007-12-20 11:55:00,29.98,30.07,29.98,30.06,137100.0,18.7012,18.7574,18.7012,18.7511,137100.0
2007-12-20 12:00:00,30.07,30.07,29.94,29.98,321900.0,18.7574,18.7574,18.6763,18.7012,321900.0
2007-12-20 12:05:00,29.98,30.09,29.97,30.06,158300.0,18.7012,18.7698,18.695,18.7511,158300.0
2007-12-20 12:10:00,30.06,30.14,30.06,30.11,236200.0,18.7511,18.801,18.7511,18.7823,236200.0
2007-12-20 12:15:00,30.11,30.18,30.09,30.1,187200.0,18.7823,18.826,18.7698,18.7761,187200.0
2007-12-20 12:20:00,30.09,30.1,30.05,30.1,124900.0,18.7698,18.7761,18.7449,18.7761,124900.0
2007-12-20 12:25:00,30.1,30.17,30.09,30.14,86300.0,18.7761,18.8197,18.7698,18.801,86300.0
2007-12-20 12:30:00,30.15,30.15,30.0,30.02,179100.0,18.8073,18.8073,18.7137,18.7262,179100.0
2007-12-20 12:35:00,30.01,30.03,30.0,30.01,85200.0,18.7199,18.7324,18.7137,18.7199,85200.0
2007-12-20 12:40:00,30.0,30.01,29.99,29.99,92700.0,18.7137,18.7199,18.7074,18.7074,92700.0
2007-12-20 12:45:00,29.99,30.0,29.97,29.99,212700.0,18.7074,18.7137,18.695,18.7074,212700.0
2007-12-20 12:50:00,29.98,30.02,29.98,29.99,148200.0,18.7012,18.7262,18.7012,18.7074,148200.0
2007-12-20 12:55:00,29.99,30.06,29.98,30.06,106000.0,18.7074,18.7511,18.7012,18.7511,106000.0
2007-12-20 13:00:00,30.05,30.08,30.04,30.05,102100.0,18.7449,18.7636,18.7386,18.7449,102100.0
2007-12-20 13:05:00,30.04,30.08,30.04,30.08,98900.0,18.7386,18.7636,18.7386,18.7636,98900.0
2007-12-20 13:10:00,30.08,30.09,30.06,30.06,45000.0,18.7636,18.7698,18.7511,18.7511,45000.0
2007-12-20 13:15:00,30.07,30.08,30.04,30.07,68300.0,18.7574,18.7636,18.7386,18.7574,68300.0
2007-12-20 13:20:00,30.07,30.29,30.06,30.22,298400.0,18.7574,18.8946,18.7511,18.8509,298400.0
2007-12-20 13:25:00,30.22,30.29,30.19,30.2,110900.0,18.8509,18.8946,18.8322,18.8384,110900.0
2007-12-20 13:30:00,30.2,30.26,30.19,30.22,207800.0,18.8384,18.8759,18.8322,18.8509,207800.0
2007-12-20 13:35:00,30.22,30.24,30.2,30.22,82500.0,18.8509,18.8634,18.8384,18.8509,82500.0
2007-12-20 13:40:00,30.23,30.23,30.02,30.04,250400.0,18.8572,18.8572,18.7262,18.7386,250400.0
2007-12-20 13:45:00,30.04,30.08,30.03,30.08,107400.0,18.7386,18.7636,18.7324,18.7636,107400.0
2007-12-20 13:50:00,30.08,30.27,30.07,30.26,128700.0,18.7636,18.8821,18.7574,18.8759,128700.0
2007-12-20 13:55:00,30.27,30.27,30.16,30.19,139800.0,18.8821,18.8821,18.8135,18.8322,139800.0
2007-12-20 14:00:00,30.2,30.26,30.16,30.2,203000.0,18.8384,18.8759,18.8135,18.8384,203000.0
2007-12-20 14:05:00,30.21,30.24,30.15,30.15,287000.0,18.8447,18.8634,18.8073,18.8073,287000.0
2007-12-20 14:10:00,30.15,30.21,30.09,30.15,212500.0,18.8073,18.8447,18.7698,18.8073,212500.0
2007-12-20 14:15:00,30.16,30.27,30.14,30.27,142000.0,18.8135,18.8821,18.801,18.8821,142000.0
2007-12-20 14:20:00,30.27,30.3,30.19,30.22,240600.0,18.8821,18.9008,18.8322,18.8509,240600.0
2007-12-20 14:25:00,30.22,30.25,30.18,30.24,307200.0,18.8509,18.8696,18.826,18.8634,307200.0
2007-12-20 14:30:00,30.24,30.35,30.22,30.33,309100.0,18.8634,18.932,18.8509,18.9195,309100.0
2007-12-20 14:35:00,30.32,30.43,30.32,30.4,162400.0,18.9133,18.9819,18.9133,18.9632,162400.0
2007-12-20 14:40:00,30.4,30.41,30.33,30.35,131700.0,18.9632,18.9694,18.9195,18.932,131700.0
2007-12-20 14:45:00,30.34,30.36,30.27,30.3,227100.0,18.9258,18.9383,18.8821,18.9008,227100.0
2007-12-20 14:50:00,30.3,30.34,30.26,30.33,200300.0,18.9008,18.9258,18.8759,18.9195,200300.0
2007-12-20 14:55:00,30.33,30.38,30.29,30.38,163900.0,18.9195,18.9507,18.8946,18.9507,163900.0
2007-12-20 15:00:00,30.37,30.39,30.15,30.29,380400.0,18.9445,18.957,18.8073,18.8946,380400.0
2007-12-20 15:05:00,30.29,30.34,30.28,30.32,212800.0,18.8946,18.9258,18.8883,18.9133,212800.0
2007-12-20 15:10:00,30.31,30.4,30.29,30.34,324600.0,18.9071,18.9632,18.8946,18.9258,324600.0
2007-12-20 15:15:00,30.34,30.36,30.28,30.3,182000.0,18.9258,18.9383,18.8883,18.9008,182000.0
2007-12-20 15:20:00,30.3,30.35,30.28,30.35,201700.0,18.9008,18.932,18.8883,18.932,201700.0
2007-12-20 15:25:00,30.34,30.35,30.1,30.14,279200.0,18.9258,18.932,18.7761,18.801,279200.0
2007-12-20 15:30:00,30.13,30.21,30.09,30.11,256500.0,18.7948,18.8447,18.7698,18.7823,256500.0
2007-12-20 15:35:00,30.11,30.16,30.1,30.15,227500.0,18.7823,18.8135,18.7761,18.8073,227500.0
2007-12-20 15:40:00,30.15,30.19,30.11,30.17,369100.0,18.8073,18.8322,18.7823,18.8197,369100.0
2007-12-20 15:45:00,30.17,30.27,30.15,30.27,323900.0,18.8197,18.8821,18.8073,18.8821,323900.0
2007-12-20 15:50:00,30.27,30.32,30.23,30.3,531700.0,18.8821,18.9133,18.8572,18.9008,531700.0
2007-12-20 15:55:00,30.3,30.4,30.24,30.39,624900.0,18.9008,18.9632,18.8634,18.957,624900.0
2007-12-21 09:30:00,30.67,30.77,30.52,30.54,6713300.0,19.1316,19.194,19.0381,19.0505,6713300.0
2007-12-21 09:35:00,30.54,30.63,30.43,30.49,509100.0,19.0505,19.1067,18.9819,19.0193,509100.0
2007-12-21 09:40:00,30.49,30.54,30.34,30.35,378100.0,19.0193,19.0505,18.9258,18.932,378100.0
2007-12-21 09:45:00,30.35,30.41,30.29,30.3,518100.0,18.932,18.9694,18.8946,18.9008,518100.0
2007-12-21 09:50:00,30.29,30.35,30.28,30.3,507500.0,18.8946,18.932,18.8883,18.9008,507500.0
2007-12-21 09:55:00,30.3,30.31,30.17,30.18,457300.0,18.9008,18.9071,18.8197,18.826,457300.0
2007-12-21 10:00:00,30.18,30.2,30.12,30.15,617700.0,18.826,18.8384,18.7885,18.8073,617700.0
2007-12-21 10:05:00,30.15,30.2,30.0,30.01,546700.0,18.8073,18.8384,18.7137,18.7199,546700.0
2007-12-21 10:10:00,30.01,30.01,29.9,29.98,582000.0,18.7199,18.7199,18.6513,18.7012,582000.0
2007-12-21 10:15:00,29.98,30.15,29.98,30.11,507100.0,18.7012,18.8073,18.7012,18.7823,507100.0
2007-12-21 10:20:00,30.11,30.22,30.1,30.1,337200.0,18.7823,18.8509,18.7761,18.7761,337200.0
2007-12-21 10:25:00,30.1,30.17,30.09,30.14,229900.0,18.7761,18.8197,18.7698,18.801,229900.0
2007-12-21 10:30:00,30.14,30.15,30.12,30.13,86800.0,18.801,18.8073,18.7885,18.7948,86800.0
2007-12-21 10:35:00,30.12,30.15,30.09,30.13,186700.0,18.7885,18.8073,18.7698,18.7948,186700.0
2007-12-21 10:40:00,30.13,30.14,30.03,30.08,233900.0,18.7948,18.801,18.7324,18.7636,233900.0
2007-12-21 10:45:00,30.08,30.1,30.04,30.09,234000.0,18.7636,18.7761,18.7386,18.7698,234000.0
2007-12-21 10:50:00,30.09,30.09,29.98,29.99,178400.0,18.7698,18.7698,18.7012,18.7074,178400.0
2007-12-21 10:55:00,29.98,30.02,29.97,29.99,176500.0,18.7012,18.7262,18.695,18.7074,176500.0
2007-12-21 11:00:00,29.99,30.04,29.97,30.02,160600.0,18.7074,18.7386,18.695,18.7262,160600.0
2007-12-21 11:05:00,30.02,30.1,30.01,30.08,183700.0,18.7262,18.7761,18.7199,18.7636,183700.0
2007-12-21 11:10:00,30.09,30.09,29.98,29.99,170600.0,18.7698,18.7698,18.7012,18.7074,170600.0
2007-12-21 11:15:00,29.98,30.05,29.97,30.03,154400.0,18.7012,18.7449,18.695,18.7324,154400.0
2007-12-21 11:20:00,30.03,30.03,29.98,29.98,147600.0,18.7324,18.7324,18.7012,18.7012,147600.0
2007-12-21 11:25:00,29.99,30.04,29.98,30.01,182900.0,18.7074,18.7386,18.7012,18.7199,182900.0
2007-12-21 11:30:00,30.01,30.02,29.95,29.97,251900.0,18.7199,18.7262,18.6825,18.695,251900.0
2007-12-21 11:35:00,29.97,29.98,29.91,29.94,151400.0,18.695,18.7012,18.6575,18.6763,151400.0
2007-12-21 11:40:00,29.94,29.95,29.9,29.91,132200.0,18.6763,18.6825,18.6513,18.6575,132200.0
2007-12-21 11:45:00,29.92,30.0,29.88,29.88,221900.0,18.6638,18.7137,18.6388,18.6388,221900.0
2007-12-21 11:50:00,29.88,29.99,29.88,29.95,335500.0,18.6388,18.7074,18.6388,18.6825,335500.0
2007-12-21 11:55:00,29.95,30.05,29.94,30.03,286100.0,18.6825,18.7449,18.6763,18.7324,286100.0
2007-12-21 12:00:00,30.02,30.08,29.98,29.98,308500.0,18.7262,18.7636,18.7012,18.7012,308500.0
2007-12-21 12:05:00,29.98,30.0,29.95,30.0,245500.0,18.7012,18.7137,18.6825,18.7137,245500.0
2007-12-21 12:10:00,30.0,30.0,29.95,29.96,152400.0,18.7137,18.7137,18.6825,18.6887,152400.0
2007-12-21 12:15:00,29.96,29.97,29.94,29.94,174900.0,18.6887,18.695,18.6763,18.6763,174900.0
2007-12-21 12:20:00,29.95,30.01,29.94,29.98,290200.0,18.6825,18.7199,18.6763,18.7012,290200.0
2007-12-21 12:25:00,29.98,30.0,29.95,29.96,261800.0,18.7012,18.7137,18.6825,18.6887,261800.0
2007-12-21 12:30:00,29.96,30.01,29.95,29.99,195800.0,18.6887,18.7199,18.6825,18.7074,195800.0
2007-12-21 12:35:00,29.99,30.0,29.97,29.98,72200.0,18.7074,18.7137,18.695,18.7012,72200.0
2007-12-21 12:40:00,29.99,30.0,29.96,29.99,104200.0,18.7074,18.7137,18.6887,18.7074,104200.0
2007-12-21 12:45:00,29.99,30.0,29.98,29.99,98200.0,18.7074,18.7137,18.7012,18.7074,98200.0
2007-12-21 12:50:00,30.0,30.12,29.98,29.99,182700.0,18.7137,18.7885,18.7012,18.7074,182700.0
2007-12-21 12:55:00,30.0,30.0,29.98,29.98,87700.0,18.7137,18.7137,18.7012,18.7012,87700.0
2007-12-21 13:00:00,29.99,30.01,29.99,29.99,91000.0,18.7074,18.7199,18.7074,18.7074,91000.0
2007-12-21 13:05:00,29.99,30.01,29.99,30.0,101600.0,18.7074,18.7199,18.7074,18.7137,101600.0
2007-12-21 13:10:00,30.0,30.07,29.99,30.07,145800.0,18.7137,18.7574,18.7074,18.7574,145800.0
2007-12-21 13:15:00,30.07,30.08,30.03,30.05,196300.0,18.7574,18.7636,18.7324,18.7449,196300.0
2007-12-21 13:20:00,30.05,30.07,30.04,30.05,247200.0,18.7449,18.7574,18.7386,18.7449,247200.0
2007-12-21 13:25:00,30.06,30.08,30.06,30.06,64700.0,18.7511,18.7636,18.7511,18.7511,64700.0
2007-12-21 13:30:00,30.07,30.09,30.06,30.08,64700.0,18.7574,18.7698,18.7511,18.7636,64700.0
2007-12-21 13:35:00,30.08,30.09,30.07,30.07,102200.0,18.7636,18.7698,18.7574,18.7574,102200.0
2007-12-21 13:40:00,30.08,30.09,30.06,30.06,65300.0,18.7636,18.7698,18.7511,18.7511,65300.0
2007-12-21 13:45:00,30.06,30.08,30.04,30.06,241000.0,18.7511,18.7636,18.7386,18.7511,241000.0
2007-12-21 13:50:00,30.07,30.14,30.06,30.13,249000.0,18.7574,18.801,18.7511,18.7948,249000.0
2007-12-21 13:55:00,30.12,30.14,30.12,30.13,59100.0,18.7885,18.801,18.7885,18.7948,59100.0
2007-12-21 14:00:00,30.14,30.14,30.1,30.12,214500.0,18.801,18.801,18.7761,18.7885,214500.0
2007-12-21 14:05:00,30.12,30.12,30.08,30.1,301200.0,18.7885,18.7885,18.7636,18.7761,301200.0
2007-12-21 14:10:00,30.1,30.11,30.08,30.08,366700.0,18.7761,18.7823,18.7636,18.7636,366700.0
2007-12-21 14:15:00,30.08,30.12,30.08,30.1,251100.0,18.7636,18.7885,18.7636,18.7761,251100.0
2007-12-21 14:20:00,30.1,30.11,30.05,30.07,441100.0,18.7761,18.7823,18.7449,18.7574,441100.0
2007-12-21 14:25:00,30.07,30.12,30.07,30.09,235900.0,18.7574,18.7885,18.7574,18.7698,235900.0
2007-12-21 14:30:00,30.09,30.11,30.09,30.1,141400.0,18.7698,18.7823,18.7698,18.7761,141400.0
2007-12-21 14:35:00,30.11,30.11,30.0,30.1,139000.0,18.7823,18.7823,18.7137,18.7761,139000.0
2007-12-21 14:40:00,30.11,30.13,30.1,30.11,119300.0,18.7823,18.7948,18.7761,18.7823,119300.0
2007-12-21 14:45:00,30.11,30.12,30.1,30.12,172800.0,18.7823,18.7885,18.7761,18.7885,172800.0
2007-12-21 14:50:00,30.12,30.16,30.11,30.15,246500.0,18.7885,18.8135,18.7823,18.8073,246500.0
2007-12-21 14:55:00,30.15,30.16,30.14,30.15,281000.0,18.8073,18.8135,18.801,18.8073,281000.0
2007-12-21 15:00:00,30.15,30.19,30.14,30.18,304600.0,18.8073,18.8322,18.801,18.826,304600.0
2007-12-21 15:05:00,30.19,30.19,30.14,30.15,232200.0,18.8322,18.8322,18.801,18.8073,232200.0
2007-12-21 15:10:00,30.16,30.16,30.13,30.15,216100.0,18.8135,18.8135,18.7948,18.8073,216100.0
2007-12-21 15:15:00,30.14,30.15,30.09,30.1,383200.0,18.801,18.8073,18.7698,18.7761,383200.0
2007-12-21 15:20:00,30.09,30.14,30.09,30.12,492100.0,18.7698,18.801,18.7698,18.7885,492100.0
2007-12-21 15:25:00,30.12,30.2,30.12,30.18,355000.0,18.7885,18.8384,18.7885,18.826,355000.0
2007-12-21 15:30:00,30.18,30.23,30.16,30.22,384200.0,18.826,18.8572,18.8135,18.8509,384200.0
2007-12-21 15:35:00,30.21,30.28,30.19,30.28,569900.0,18.8447,18.8883,18.8322,18.8883,569900.0
2007-12-21 15:40:00,30.28,30.34,30.26,30.3,851700.0,18.8883,18.9258,18.8759,18.9008,851700.0
2007-12-21 15:45:00,30.3,30.31,30.24,30.3,709900.0,18.9008,18.9071,18.8634,18.9008,709900.0
2007-12-21 15:50:00,30.3,30.49,30.3,30.4,1306200.0,18.9008,19.0193,18.9008,18.9632,1306200.0
2007-12-21 15:55:00,30.4,30.48,30.37,30.39,1342300.0,18.9632,19.0131,18.9445,18.957,1342300.0
2007-12-24 09:30:00,30.45,30.83,30.4,30.75,629900.0,18.9944,19.2314,18.9632,19.1815,629900.0
2007-12-24 09:35:00,30.75,30.91,30.57,30.91,485900.0,19.1815,19.2813,19.0692,19.2813,485900.0
2007-12-24 09:40:00,30.92,31.21,30.91,31.14,453800.0,19.2876,19.4685,19.2813,19.4248,453800.0
2007-12-24 09:45:00,31.14,31.39,31.11,31.38,387000.0,19.4248,19.5808,19.4061,19.5745,387000.0
2007-12-24 09:50:00,31.38,31.39,31.06,31.13,395600.0,19.5745,19.5808,19.3749,19.4186,395600.0
2007-12-24 09:55:00,31.13,31.14,31.0,31.09,336700.0,19.4186,19.4248,19.3375,19.3936,336700.0
2007-12-24 10:00:00,31.08,31.16,31.03,31.15,223000.0,19.3874,19.4373,19.3562,19.431,223000.0
2007-12-24 10:05:00,31.14,31.15,30.97,31.06,282700.0,19.4248,19.431,19.3188,19.3749,282700.0
2007-12-24 10:10:00,31.06,31.09,31.01,31.04,196900.0,19.3749,19.3936,19.3437,19.3624,196900.0
2007-12-24 10:15:00,31.05,31.1,31.04,31.06,127000.0,19.3687,19.3999,19.3624,19.3749,127000.0
2007-12-24 10:20:00,31.05,31.06,30.97,30.97,167300.0,19.3687,19.3749,19.3188,19.3188,167300.0
2007-12-24 10:25:00,30.97,30.98,30.93,30.95,128000.0,19.3188,19.325,19.2938,19.3063,128000.0
2007-12-24 10:30:00,30.95,31.03,30.94,31.01,224200.0,19.3063,19.3562,19.3,19.3437,224200.0
2007-12-24 10:35:00,31.01,31.03,30.98,31.0,135100.0,19.3437,19.3562,19.325,19.3375,135100.0
2007-12-24 10:40:00,31.0,31.09,31.0,31.06,158000.0,19.3375,19.3936,19.3375,19.3749,158000.0
2007-12-24 10:45:00,31.06,31.08,31.05,31.05,107300.0,19.3749,19.3874,19.3687,19.3687,107300.0
2007-12-24 10:50:00,31.05,31.06,30.98,30.99,162400.0,19.3687,19.3749,19.325,19.3312,162400.0
2007-12-24 10:55:00,30.99,31.06,30.99,31.05,144500.0,19.3312,19.3749,19.3312,19.3687,144500.0
2007-12-24 11:00:00,31.06,31.08,31.04,31.08,106300.0,19.3749,19.3874,19.3624,19.3874,106300.0
2007-12-24 11:05:00,31.08,31.09,31.04,31.09,115400.0,19.3874,19.3936,19.3624,19.3936,115400.0
2007-12-24 11:10:00,31.09,31.1,31.06,31.07,112900.0,19.3936,19.3999,19.3749,19.3811,112900.0
2007-12-24 11:15:00,31.07,31.08,31.05,31.06,95000.0,19.3811,19.3874,19.3687,19.3749,95000.0
2007-12-24 11:20:00,31.06,31.06,30.93,30.97,159800.0,19.3749,19.3749,19.2938,19.3188,159800.0
2007-12-24 11:25:00,30.97,30.99,30.95,30.98,132500.0,19.3188,19.3312,19.3063,19.325,132500.0
2007-12-24 11:30:00,30.98,30.99,30.96,30.97,111800.0,19.325,19.3312,19.3125,19.3188,111800.0
2007-12-24 11:35:00,30.96,30.99,30.93,30.95,98500.0,19.3125,19.3312,19.2938,19.3063,98500.0
2007-12-24 11:40:00,30.95,30.97,30.93,30.94,126900.0,19.3063,19.3188,19.2938,19.3,126900.0
2007-12-24 11:45:00,30.93,30.95,30.93,30.95,82700.0,19.2938,19.3063,19.2938,19.3063,82700.0
2007-12-24 11:50:00,30.95,31.02,30.94,30.99,190300.0,19.3063,19.35,19.3,19.3312,190300.0
2007-12-24 11:55:00,30.99,31.0,30.99,31.0,64000.0,19.3312,19.3375,19.3312,19.3375,64000.0
2007-12-24 12:00:00,31.0,31.05,30.99,31.05,108400.0,19.3375,19.3687,19.3312,19.3687,108400.0
2007-12-24 12:05:00,31.04,31.05,31.01,31.03,88700.0,19.3624,19.3687,19.3437,19.3562,88700.0
2007-12-24 12:10:00,31.03,31.03,30.99,31.0,77800.0,19.3562,19.3562,19.3312,19.3375,77800.0
2007-12-24 12:15:00,31.0,31.01,30.97,31.01,79000.0,19.3375,19.3437,19.3188,19.3437,79000.0
2007-12-24 12:20:00,31.01,31.05,30.98,31.03,150700.0,19.3437,19.3687,19.325,19.3562,150700.0
2007-12-24 12:25:00,31.04,31.1,31.0,31.09,153500.0,19.3624,19.3999,19.3375,19.3936,153500.0
2007-12-24 12:30:00,31.09,31.14,31.08,31.13,198400.0,19.3936,19.4248,19.3874,19.4186,198400.0
2007-12-24 12:35:00,31.12,31.14,31.1,31.12,270100.0,19.4123,19.4248,19.3999,19.4123,270100.0
2007-12-24 12:40:00,31.11,31.19,31.11,31.19,266300.0,19.4061,19.456,19.4061,19.456,266300.0
2007-12-24 12:45:00,31.19,31.23,31.13,31.21,517900.0,19.456,19.4809,19.4186,19.4685,517900.0
2007-12-24 12:50:00,31.22,31.28,31.2,31.21,454600.0,19.4747,19.5121,19.4622,19.4685,454600.0
2007-12-24 12:55:00,31.21,31.25,31.17,31.2,484100.0,19.4685,19.4934,19.4435,19.4622,484100.0
2007-12-24 13:00:00,31.22,31.22,31.2,31.2,437400.0,19.4747,19.4747,19.4622,19.4622,437400.0
2007-12-24 13:05:00,31.25,31.25,31.25,31.25,300.0,19.4934,19.4934,19.4934,19.4934,300.0
2007-12-24 13:10:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:15:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:20:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:25:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:35:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:40:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:45:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:50:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:55:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:00:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:05:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:10:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:15:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:20:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:25:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:35:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:40:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:45:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:50:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:55:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:00:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:05:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:10:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:15:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:20:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:25:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:35:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:40:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:45:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:50:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:55:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-26 09:30:00,31.22,31.22,30.81,30.88,376600.0,19.4747,19.4747,19.219,19.2626,376600.0
2007-12-26 09:35:00,30.88,31.04,30.82,31.0,257800.0,19.2626,19.3624,19.2252,19.3375,257800.0
2007-12-26 09:40:00,31.0,31.2,31.0,31.15,216500.0,19.3375,19.4622,19.3375,19.431,216500.0
2007-12-26 09:45:00,31.15,31.17,31.03,31.08,120800.0,19.431,19.4435,19.3562,19.3874,120800.0
2007-12-26 09:50:00,31.08,31.09,31.01,31.04,127600.0,19.3874,19.3936,19.3437,19.3624,127600.0
2007-12-26 09:55:00,31.04,31.04,30.76,30.94,243600.0,19.3624,19.3624,19.1878,19.3,243600.0
2007-12-26 10:00:00,30.94,31.08,30.92,31.08,240400.0,19.3,19.3874,19.2876,19.3874,240400.0
2007-12-26 10:05:00,31.08,31.13,31.08,31.12,144100.0,19.3874,19.4186,19.3874,19.4123,144100.0
2007-12-26 10:10:00,31.12,31.23,31.12,31.12,93600.0,19.4123,19.4809,19.4123,19.4123,93600.0
2007-12-26 10:15:00,31.12,31.13,31.05,31.05,88600.0,19.4123,19.4186,19.3687,19.3687,88600.0
2007-12-26 10:20:00,31.05,31.07,31.02,31.07,81400.0,19.3687,19.3811,19.35,19.3811,81400.0
2007-12-26 10:25:00,31.07,31.1,31.03,31.08,112400.0,19.3811,19.3999,19.3562,19.3874,112400.0
2007-12-26 10:30:00,31.09,31.12,31.08,31.11,460000.0,19.3936,19.4123,19.3874,19.4061,460000.0
2007-12-26 10:35:00,31.11,31.11,31.05,31.05,109900.0,19.4061,19.4061,19.3687,19.3687,109900.0
2007-12-26 10:40:00,31.05,31.06,30.97,30.97,103500.0,19.3687,19.3749,19.3188,19.3188,103500.0
2007-12-26 10:45:00,30.97,31.05,30.96,31.03,87600.0,19.3188,19.3687,19.3125,19.3562,87600.0
2007-12-26 10:50:00,31.03,31.04,31.02,31.02,66200.0,19.3562,19.3624,19.35,19.35,66200.0
2007-12-26 10:55:00,31.03,31.03,30.97,30.97,125200.0,19.3562,19.3562,19.3188,19.3188,125200.0
2007-12-26 11:00:00,30.97,30.98,30.89,30.92,175600.0,19.3188,19.325,19.2689,19.2876,175600.0
2007-12-26 11:05:00,30.92,30.98,30.91,30.94,89900.0,19.2876,19.325,19.2813,19.3,89900.0
2007-12-26 11:10:00,30.94,30.97,30.92,30.94,96600.0,19.3,19.3188,19.2876,19.3,96600.0
2007-12-26 11:15:00,30.93,30.95,30.88,30.94,153000.0,19.2938,19.3063,19.2626,19.3,153000.0
2007-12-26 11:20:00,30.94,30.96,30.93,30.95,51200.0,19.3,19.3125,19.2938,19.3063,51200.0
2007-12-26 11:25:00,30.95,30.95,30.89,30.9,78100.0,19.3063,19.3063,19.2689,19.2751,78100.0
2007-12-26 11:30:00,30.9,30.94,30.89,30.93,57200.0,19.2751,19.3,19.2689,19.2938,57200.0
2007-12-26 11:35:00,30.94,30.97,30.93,30.96,74400.0,19.3,19.3188,19.2938,19.3125,74400.0
2007-12-26 11:40:00,30.96,30.98,30.96,30.97,65800.0,19.3125,19.325,19.3125,19.3188,65800.0
2007-12-26 11:45:00,30.96,30.97,30.93,30.96,80000.0,19.3125,19.3188,19.2938,19.3125,80000.0
2007-12-26 11:50:00,30.96,30.99,30.96,30.98,96600.0,19.3125,19.3312,19.3125,19.325,96600.0
2007-12-26 11:55:00,30.97,30.99,30.9,30.93,581100.0,19.3188,19.3312,19.2751,19.2938,581100.0
2007-12-26 12:00:00,30.93,30.94,30.9,30.91,70300.0,19.2938,19.3,19.2751,19.2813,70300.0
2007-12-26 12:05:00,30.92,30.92,30.89,30.91,60100.0,19.2876,19.2876,19.2689,19.2813,60100.0
2007-12-26 12:10:00,30.9,30.94,30.89,30.92,170100.0,19.2751,19.3,19.2689,19.2876,170100.0
2007-12-26 12:15:00,30.92,30.98,30.9,30.98,141400.0,19.2876,19.325,19.2751,19.325,141400.0
2007-12-26 12:20:00,30.98,31.05,30.98,31.01,171100.0,19.325,19.3687,19.325,19.3437,171100.0
2007-12-26 12:25:00,31.01,31.14,31.0,31.12,370800.0,19.3437,19.4248,19.3375,19.4123,370800.0
2007-12-26 12:30:00,31.12,31.2,31.1,31.19,194400.0,19.4123,19.4622,19.3999,19.456,194400.0
2007-12-26 12:35:00,31.19,31.41,31.16,31.4,830100.0,19.456,19.5932,19.4373,19.587,830100.0
2007-12-26 12:40:00,31.39,31.4,31.25,31.32,257300.0,19.5808,19.587,19.4934,19.5371,257300.0
2007-12-26 12:45:00,31.32,31.32,31.26,31.27,92300.0,19.5371,19.5371,19.4997,19.5059,92300.0
2007-12-26 12:50:00,31.26,31.41,31.26,31.34,138700.0,19.4997,19.5932,19.4997,19.5496,138700.0
2007-12-26 12:55:00,31.33,31.38,31.32,31.34,71100.0,19.5433,19.5745,19.5371,19.5496,71100.0
2007-12-26 13:00:00,31.34,31.39,31.33,31.38,45000.0,19.5496,19.5808,19.5433,19.5745,45000.0
2007-12-26 13:05:00,31.38,31.43,31.34,31.34,106700.0,19.5745,19.6057,19.5496,19.5496,106700.0
2007-12-26 13:10:00,31.35,31.37,31.31,31.36,73600.0,19.5558,19.5683,19.5309,19.562,73600.0
2007-12-26 13:15:00,31.36,31.41,31.33,31.34,132100.0,19.562,19.5932,19.5433,19.5496,132100.0
2007-12-26 13:20:00,31.33,31.34,31.26,31.27,76700.0,19.5433,19.5496,19.4997,19.5059,76700.0
2007-12-26 13:25:00,31.27,31.28,31.24,31.25,49200.0,19.5059,19.5121,19.4872,19.4934,49200.0
2007-12-26 13:30:00,31.25,31.27,31.23,31.23,79900.0,19.4934,19.5059,19.4809,19.4809,79900.0
2007-12-26 13:35:00,31.24,31.28,31.2,31.21,118800.0,19.4872,19.5121,19.4622,19.4685,118800.0
2007-12-26 13:40:00,31.21,31.25,31.15,31.16,237000.0,19.4685,19.4934,19.431,19.4373,237000.0
2007-12-26 13:45:00,31.16,31.25,31.14,31.23,80100.0,19.4373,19.4934,19.4248,19.4809,80100.0
2007-12-26 13:50:00,31.23,31.28,31.2,31.24,98100.0,19.4809,19.5121,19.4622,19.4872,98100.0
2007-12-26 13:55:00,31.24,31.29,31.23,31.26,37400.0,19.4872,19.5184,19.4809,19.4997,37400.0
2007-12-26 14:00:00,31.26,31.27,31.21,31.21,85800.0,19.4997,19.5059,19.4685,19.4685,85800.0
2007-12-26 14:05:00,31.21,31.21,31.17,31.2,35000.0,19.4685,19.4685,19.4435,19.4622,35000.0
2007-12-26 14:10:00,31.2,31.23,31.17,31.18,49900.0,19.4622,19.4809,19.4435,19.4498,49900.0
2007-12-26 14:15:00,31.17,31.17,31.11,31.16,88900.0,19.4435,19.4435,19.4061,19.4373,88900.0
2007-12-26 14:20:00,31.16,31.18,31.14,31.17,59100.0,19.4373,19.4498,19.4248,19.4435,59100.0
2007-12-26 14:25:00,31.17,31.19,31.16,31.19,63100.0,19.4435,19.456,19.4373,19.456,63100.0
2007-12-26 14:30:00,31.2,31.23,31.17,31.18,101200.0,19.4622,19.4809,19.4435,19.4498,101200.0
2007-12-26 14:35:00,31.18,31.2,31.11,31.13,64000.0,19.4498,19.4622,19.4061,19.4186,64000.0
2007-12-26 14:40:00,31.13,31.21,31.11,31.18,91000.0,19.4186,19.4685,19.4061,19.4498,91000.0
2007-12-26 14:45:00,31.17,31.21,31.17,31.2,44900.0,19.4435,19.4685,19.4435,19.4622,44900.0
2007-12-26 14:50:00,31.21,31.21,31.18,31.19,52300.0,19.4685,19.4685,19.4498,19.456,52300.0
2007-12-26 14:55:00,31.19,31.21,31.17,31.18,67100.0,19.456,19.4685,19.4435,19.4498,67100.0
2007-12-26 15:00:00,31.18,31.19,31.15,31.16,80200.0,19.4498,19.456,19.431,19.4373,80200.0
2007-12-26 15:05:00,31.17,31.18,31.14,31.15,51900.0,19.4435,19.4498,19.4248,19.431,51900.0
2007-12-26 15:10:00,31.14,31.17,31.11,31.12,146900.0,19.4248,19.4435,19.4061,19.4123,146900.0
2007-12-26 15:15:00,31.12,31.16,31.08,31.16,172800.0,19.4123,19.4373,19.3874,19.4373,172800.0
2007-12-26 15:20:00,31.15,31.21,31.13,31.17,247700.0,19.431,19.4685,19.4186,19.4435,247700.0
2007-12-26 15:25:00,31.18,31.21,31.16,31.18,96400.0,19.4498,19.4685,19.4373,19.4498,96400.0
2007-12-26 15:30:00,31.18,31.18,31.13,31.18,99500.0,19.4498,19.4498,19.4186,19.4498,99500.0
2007-12-26 15:35:00,31.17,31.21,31.16,31.2,158400.0,19.4435,19.4685,19.4373,19.4622,158400.0
2007-12-26 15:40:00,31.2,31.25,31.19,31.25,278700.0,19.4622,19.4934,19.456,19.4934,278700.0
2007-12-26 15:45:00,31.24,31.27,31.23,31.26,218200.0,19.4872,19.5059,19.4809,19.4997,218200.0
2007-12-26 15:50:00,31.26,31.3,31.22,31.22,269300.0,19.4997,19.5246,19.4747,19.4747,269300.0
2007-12-26 15:55:00,31.22,31.3,31.2,31.25,329400.0,19.4747,19.5246,19.4622,19.4934,329400.0
2007-12-27 09:30:00,30.76,30.89,30.59,30.6,475000.0,19.1878,19.2689,19.0817,19.088,475000.0
2007-12-27 09:35:00,30.6,30.73,30.58,30.71,370300.0,19.088,19.1691,19.0755,19.1566,370300.0
2007-12-27 09:40:00,30.71,30.71,30.6,30.67,249400.0,19.1566,19.1566,19.088,19.1316,249400.0
2007-12-27 09:45:00,30.67,30.67,30.6,30.61,250800.0,19.1316,19.1316,19.088,19.0942,250800.0
2007-12-27 09:50:00,30.61,30.72,30.6,30.68,442200.0,19.0942,19.1628,19.088,19.1379,442200.0
2007-12-27 09:55:00,30.67,30.68,30.55,30.57,202900.0,19.1316,19.1379,19.0568,19.0692,202900.0
2007-12-27 10:00:00,30.57,30.58,30.44,30.45,332700.0,19.0692,19.0755,18.9882,18.9944,332700.0
2007-12-27 10:05:00,30.45,30.45,30.4,30.44,234400.0,18.9944,18.9944,18.9632,18.9882,234400.0
2007-12-27 10:10:00,30.44,30.48,30.4,30.47,199400.0,18.9882,19.0131,18.9632,19.0069,199400.0
2007-12-27 10:15:00,30.47,30.51,30.47,30.49,104200.0,19.0069,19.0318,19.0069,19.0193,104200.0
2007-12-27 10:20:00,30.49,30.56,30.49,30.51,151100.0,19.0193,19.063,19.0193,19.0318,151100.0
2007-12-27 10:25:00,30.51,30.63,30.51,30.6,554400.0,19.0318,19.1067,19.0318,19.088,554400.0
2007-12-27 10:30:00,30.6,30.62,30.57,30.58,213400.0,19.088,19.1004,19.0692,19.0755,213400.0
2007-12-27 10:35:00,30.58,30.6,30.54,30.54,134700.0,19.0755,19.088,19.0505,19.0505,134700.0
2007-12-27 10:40:00,30.54,30.58,30.54,30.56,163500.0,19.0505,19.0755,19.0505,19.063,163500.0
2007-12-27 10:45:00,30.57,30.57,30.51,30.56,628800.0,19.0692,19.0692,19.0318,19.063,628800.0
2007-12-27 10:50:00,30.55,30.59,30.5,30.59,270200.0,19.0568,19.0817,19.0256,19.0817,270200.0
2007-12-27 10:55:00,30.58,30.6,30.54,30.58,134700.0,19.0755,19.088,19.0505,19.0755,134700.0
2007-12-27 11:00:00,30.58,30.6,30.57,30.58,105200.0,19.0755,19.088,19.0692,19.0755,105200.0
2007-12-27 11:05:00,30.58,30.6,30.54,30.55,114100.0,19.0755,19.088,19.0505,19.0568,114100.0
2007-12-27 11:10:00,30.55,30.61,30.51,30.51,843900.0,19.0568,19.0942,19.0318,19.0318,843900.0
2007-12-27 11:15:00,30.52,30.55,30.5,30.53,110600.0,19.0381,19.0568,19.0256,19.0443,110600.0
2007-12-27 11:20:00,30.53,30.55,30.53,30.54,68900.0,19.0443,19.0568,19.0443,19.0505,68900.0
2007-12-27 11:25:00,30.53,30.57,30.53,30.54,137000.0,19.0443,19.0692,19.0443,19.0505,137000.0
2007-12-27 11:30:00,30.55,30.57,30.54,30.57,94600.0,19.0568,19.0692,19.0505,19.0692,94600.0
2007-12-27 11:35:00,30.57,30.57,30.51,30.52,102100.0,19.0692,19.0692,19.0318,19.0381,102100.0
2007-12-27 11:40:00,30.52,30.57,30.52,30.57,60000.0,19.0381,19.0692,19.0381,19.0692,60000.0
2007-12-27 11:45:00,30.57,30.57,30.55,30.55,43700.0,19.0692,19.0692,19.0568,19.0568,43700.0
2007-12-27 11:50:00,30.56,30.58,30.5,30.54,371900.0,19.063,19.0755,19.0256,19.0505,371900.0
2007-12-27 11:55:00,30.54,30.55,30.52,30.54,62300.0,19.0505,19.0568,19.0381,19.0505,62300.0
2007-12-27 12:00:00,30.54,30.56,30.5,30.51,109800.0,19.0505,19.063,19.0256,19.0318,109800.0
2007-12-27 12:05:00,30.51,30.57,30.45,30.53,143000.0,19.0318,19.0692,18.9944,19.0443,143000.0
2007-12-27 12:10:00,30.53,30.55,30.5,30.53,109500.0,19.0443,19.0568,19.0256,19.0443,109500.0
2007-12-27 12:15:00,30.53,30.54,30.5,30.51,111000.0,19.0443,19.0505,19.0256,19.0318,111000.0
2007-12-27 12:20:00,30.52,30.52,30.44,30.45,146900.0,19.0381,19.0381,18.9882,18.9944,146900.0
2007-12-27 12:25:00,30.45,30.55,30.42,30.43,271300.0,18.9944,19.0568,18.9757,18.9819,271300.0
2007-12-27 12:30:00,30.43,30.49,30.43,30.45,121400.0,18.9819,19.0193,18.9819,18.9944,121400.0
2007-12-27 12:35:00,30.45,30.46,30.4,30.42,237700.0,18.9944,19.0006,18.9632,18.9757,237700.0
2007-12-27 12:40:00,30.41,30.47,30.4,30.47,117700.0,18.9694,19.0069,18.9632,19.0069,117700.0
2007-12-27 12:45:00,30.47,30.47,30.4,30.41,113800.0,19.0069,19.0069,18.9632,18.9694,113800.0
2007-12-27 12:50:00,30.41,30.41,30.35,30.37,184400.0,18.9694,18.9694,18.932,18.9445,184400.0
2007-12-27 12:55:00,30.37,30.41,30.36,30.4,115300.0,18.9445,18.9694,18.9383,18.9632,115300.0
2007-12-27 13:00:00,30.41,30.41,30.38,30.38,50600.0,18.9694,18.9694,18.9507,18.9507,50600.0
2007-12-27 13:05:00,30.38,30.38,30.31,30.36,257800.0,18.9507,18.9507,18.9071,18.9383,257800.0
2007-12-27 13:10:00,30.36,30.41,30.32,30.34,195400.0,18.9383,18.9694,18.9133,18.9258,195400.0
2007-12-27 13:15:00,30.34,30.34,30.26,30.3,158200.0,18.9258,18.9258,18.8759,18.9008,158200.0
2007-12-27 13:20:00,30.29,30.3,30.25,30.3,157800.0,18.8946,18.9008,18.8696,18.9008,157800.0
2007-12-27 13:25:00,30.29,30.37,30.29,30.36,364700.0,18.8946,18.9445,18.8946,18.9383,364700.0
2007-12-27 13:30:00,30.36,30.55,30.35,30.36,597900.0,18.9383,19.0568,18.932,18.9383,597900.0
2007-12-27 13:35:00,30.36,30.37,30.31,30.34,161000.0,18.9383,18.9445,18.9071,18.9258,161000.0
2007-12-27 13:40:00,30.33,30.4,30.33,30.39,205500.0,18.9195,18.9632,18.9195,18.957,205500.0
2007-12-27 13:45:00,30.39,30.4,30.35,30.35,168000.0,18.957,18.9632,18.932,18.932,168000.0
2007-12-27 13:50:00,30.35,30.38,30.31,30.33,137900.0,18.932,18.9507,18.9071,18.9195,137900.0
2007-12-27 13:55:00,30.32,30.37,30.32,30.35,86400.0,18.9133,18.9445,18.9133,18.932,86400.0
2007-12-27 14:00:00,30.35,30.38,30.33,30.38,103600.0,18.932,18.9507,18.9195,18.9507,103600.0
2007-12-27 14:05:00,30.37,30.42,30.37,30.4,178400.0,18.9445,18.9757,18.9445,18.9632,178400.0
2007-12-27 14:10:00,30.4,30.41,30.37,30.39,118800.0,18.9632,18.9694,18.9445,18.957,118800.0
2007-12-27 14:15:00,30.38,30.53,30.38,30.51,196400.0,18.9507,19.0443,18.9507,19.0318,196400.0
2007-12-27 14:20:00,30.52,30.54,30.46,30.49,209300.0,19.0381,19.0505,19.0006,19.0193,209300.0
2007-12-27 14:25:00,30.49,30.51,30.46,30.49,158200.0,19.0193,19.0318,19.0006,19.0193,158200.0
2007-12-27 14:30:00,30.5,30.5,30.46,30.46,177900.0,19.0256,19.0256,19.0006,19.0006,177900.0
2007-12-27 14:35:00,30.46,30.5,30.46,30.47,129800.0,19.0006,19.0256,19.0006,19.0069,129800.0
2007-12-27 14:40:00,30.47,30.48,30.42,30.45,138100.0,19.0069,19.0131,18.9757,18.9944,138100.0
2007-12-27 14:45:00,30.44,30.52,30.44,30.51,168800.0,18.9882,19.0381,18.9882,19.0318,168800.0
2007-12-27 14:50:00,30.51,30.53,30.49,30.51,177700.0,19.0318,19.0443,19.0193,19.0318,177700.0
2007-12-27 14:55:00,30.51,30.52,30.47,30.49,120800.0,19.0318,19.0381,19.0069,19.0193,120800.0
2007-12-27 15:00:00,30.5,30.56,30.46,30.52,146500.0,19.0256,19.063,19.0006,19.0381,146500.0
2007-12-27 15:05:00,30.52,30.61,30.52,30.59,273200.0,19.0381,19.0942,19.0381,19.0817,273200.0
2007-12-27 15:10:00,30.59,30.61,30.54,30.55,175600.0,19.0817,19.0942,19.0505,19.0568,175600.0
2007-12-27 15:15:00,30.55,30.56,30.5,30.53,515900.0,19.0568,19.063,19.0256,19.0443,515900.0
2007-12-27 15:20:00,30.53,30.54,30.47,30.47,175700.0,19.0443,19.0505,19.0069,19.0069,175700.0
2007-12-27 15:25:00,30.48,30.6,30.44,30.44,132500.0,19.0131,19.088,18.9882,18.9882,132500.0
2007-12-27 15:30:00,30.44,30.45,30.38,30.41,164800.0,18.9882,18.9944,18.9507,18.9694,164800.0
2007-12-27 15:35:00,30.4,30.42,30.37,30.38,192700.0,18.9632,18.9757,18.9445,18.9507,192700.0
2007-12-27 15:40:00,30.37,30.38,30.34,30.37,348100.0,18.9445,18.9507,18.9258,18.9445,348100.0
2007-12-27 15:45:00,30.36,30.38,30.27,30.29,406000.0,18.9383,18.9507,18.8821,18.8946,406000.0
2007-12-27 15:50:00,30.29,30.35,30.25,30.29,463500.0,18.8946,18.932,18.8696,18.8946,463500.0
2007-12-27 15:55:00,30.29,30.3,30.21,30.29,668200.0,18.8946,18.9008,18.8447,18.8946,668200.0
2007-12-28 09:30:00,30.52,30.54,30.41,30.43,303800.0,19.0381,19.0505,18.9694,18.9819,303800.0
2007-12-28 09:35:00,30.42,30.58,30.39,30.51,206500.0,18.9757,19.0755,18.957,19.0318,206500.0
2007-12-28 09:40:00,30.51,30.55,30.41,30.45,172000.0,19.0318,19.0568,18.9694,18.9944,172000.0
2007-12-28 09:45:00,30.45,30.58,30.44,30.53,146600.0,18.9944,19.0755,18.9882,19.0443,146600.0
2007-12-28 09:50:00,30.53,30.53,30.4,30.41,113700.0,19.0443,19.0443,18.9632,18.9694,113700.0
2007-12-28 09:55:00,30.4,30.43,30.32,30.36,103100.0,18.9632,18.9819,18.9133,18.9383,103100.0
2007-12-28 10:00:00,30.35,30.35,30.1,30.11,228200.0,18.932,18.932,18.7761,18.7823,228200.0
2007-12-28 10:05:00,30.11,30.18,30.08,30.18,247200.0,18.7823,18.826,18.7636,18.826,247200.0
2007-12-28 10:10:00,30.18,30.24,30.12,30.18,228400.0,18.826,18.8634,18.7885,18.826,228400.0
2007-12-28 10:15:00,30.18,30.23,30.1,30.21,113000.0,18.826,18.8572,18.7761,18.8447,113000.0
2007-12-28 10:20:00,30.23,30.24,30.2,30.2,57700.0,18.8572,18.8634,18.8384,18.8384,57700.0
2007-12-28 10:25:00,30.21,30.21,30.17,30.19,18600.0,18.8447,18.8447,18.8197,18.8322,18600.0
2007-12-28 10:30:00,30.2,30.22,30.12,30.13,203600.0,18.8384,18.8509,18.7885,18.7948,203600.0
2007-12-28 10:35:00,30.13,30.13,30.13,30.13,0.0,18.7948,18.7948,18.7948,18.7948,0.0
2007-12-28 10:40:00,30.13,30.13,30.13,30.13,0.0,18.7948,18.7948,18.7948,18.7948,0.0
2007-12-28 10:45:00,30.13,30.13,30.13,30.13,0.0,18.7948,18.7948,18.7948,18.7948,0.0
2007-12-28 10:50:00,30.13,30.13,30.13,30.13,0.0,18.7948,18.7948,18.7948,18.7948,0.0
2007-12-28 10:55:00,30.0,30.01,29.99,29.99,42800.0,18.7137,18.7199,18.7074,18.7074,42800.0
2007-12-28 11:00:00,29.99,30.02,29.96,29.97,158000.0,18.7074,18.7262,18.6887,18.695,158000.0
2007-12-28 11:05:00,29.97,30.04,29.97,30.03,120700.0,18.695,18.7386,18.695,18.7324,120700.0
2007-12-28 11:10:00,30.02,30.08,30.0,30.08,189800.0,18.7262,18.7636,18.7137,18.7636,189800.0
2007-12-28 11:15:00,30.08,30.17,30.07,30.17,187800.0,18.7636,18.8197,18.7574,18.8197,187800.0
2007-12-28 11:20:00,30.17,30.17,30.09,30.1,123000.0,18.8197,18.8197,18.7698,18.7761,123000.0
2007-12-28 11:25:00,30.1,30.11,30.07,30.07,85300.0,18.7761,18.7823,18.7574,18.7574,85300.0
2007-12-28 11:30:00,30.07,30.1,30.06,30.1,68100.0,18.7574,18.7761,18.7511,18.7761,68100.0
2007-12-28 11:35:00,30.1,30.19,30.09,30.16,181700.0,18.7761,18.8322,18.7698,18.8135,181700.0
2007-12-28 11:40:00,30.16,30.17,30.14,30.16,57100.0,18.8135,18.8197,18.801,18.8135,57100.0
2007-12-28 11:45:00,30.15,30.16,30.14,30.14,54900.0,18.8073,18.8135,18.801,18.801,54900.0
2007-12-28 11:50:00,30.15,30.15,30.11,30.11,66100.0,18.8073,18.8073,18.7823,18.7823,66100.0
2007-12-28 11:55:00,30.11,30.13,30.02,30.06,110100.0,18.7823,18.7948,18.7262,18.7511,110100.0
2007-12-28 12:00:00,30.06,30.07,30.0,30.0,134000.0,18.7511,18.7574,18.7137,18.7137,134000.0
2007-12-28 12:05:00,30.0,30.01,29.99,30.0,122200.0,18.7137,18.7199,18.7074,18.7137,122200.0
2007-12-28 12:10:00,30.0,30.05,29.99,30.05,96200.0,18.7137,18.7449,18.7074,18.7449,96200.0
2007-12-28 12:15:00,30.05,30.06,29.99,30.01,117500.0,18.7449,18.7511,18.7074,18.7199,117500.0
2007-12-28 12:20:00,30.0,30.03,29.99,30.02,90000.0,18.7137,18.7324,18.7074,18.7262,90000.0
2007-12-28 12:25:00,30.02,30.02,29.97,29.99,90900.0,18.7262,18.7262,18.695,18.7074,90900.0
2007-12-28 12:30:00,29.99,30.0,29.96,29.99,100900.0,18.7074,18.7137,18.6887,18.7074,100900.0
2007-12-28 12:35:00,29.99,30.0,29.98,29.98,93700.0,18.7074,18.7137,18.7012,18.7012,93700.0
2007-12-28 12:40:00,29.98,30.03,29.98,30.03,513500.0,18.7012,18.7324,18.7012,18.7324,513500.0
2007-12-28 12:45:00,30.03,30.04,29.99,30.03,146300.0,18.7324,18.7386,18.7074,18.7324,146300.0
2007-12-28 12:50:00,30.03,30.03,29.96,30.0,362800.0,18.7324,18.7324,18.6887,18.7137,362800.0
2007-12-28 12:55:00,30.0,30.01,29.95,29.95,83700.0,18.7137,18.7199,18.6825,18.6825,83700.0
2007-12-28 13:00:00,29.96,30.01,29.94,29.99,148900.0,18.6887,18.7199,18.6763,18.7074,148900.0
2007-12-28 13:05:00,30.0,30.03,29.99,30.03,128900.0,18.7137,18.7324,18.7074,18.7324,128900.0
2007-12-28 13:10:00,30.03,30.04,29.98,29.99,125100.0,18.7324,18.7386,18.7012,18.7074,125100.0
2007-12-28 13:15:00,29.99,29.99,29.94,29.95,148200.0,18.7074,18.7074,18.6763,18.6825,148200.0
2007-12-28 13:20:00,29.96,29.96,29.93,29.94,62500.0,18.6887,18.6887,18.67,18.6763,62500.0
2007-12-28 13:25:00,29.94,29.96,29.91,29.93,97400.0,18.6763,18.6887,18.6575,18.67,97400.0
2007-12-28 13:30:00,29.94,29.95,29.91,29.94,117200.0,18.6763,18.6825,18.6575,18.6763,117200.0
2007-12-28 13:35:00,29.94,29.95,29.9,29.93,156700.0,18.6763,18.6825,18.6513,18.67,156700.0
2007-12-28 13:40:00,29.92,30.04,29.92,30.02,148000.0,18.6638,18.7386,18.6638,18.7262,148000.0
2007-12-28 13:45:00,30.02,30.09,30.0,30.06,95000.0,18.7262,18.7698,18.7137,18.7511,95000.0
2007-12-28 13:50:00,30.05,30.09,30.02,30.03,86600.0,18.7449,18.7698,18.7262,18.7324,86600.0
2007-12-28 13:55:00,30.03,30.07,30.02,30.07,89500.0,18.7324,18.7574,18.7262,18.7574,89500.0
2007-12-28 14:00:00,30.07,30.07,30.0,30.05,81600.0,18.7574,18.7574,18.7137,18.7449,81600.0
2007-12-28 14:05:00,30.05,30.06,30.02,30.04,52000.0,18.7449,18.7511,18.7262,18.7386,52000.0
2007-12-28 14:10:00,30.03,30.06,29.98,29.98,78200.0,18.7324,18.7511,18.7012,18.7012,78200.0
2007-12-28 14:15:00,29.99,30.01,29.97,30.0,90500.0,18.7074,18.7199,18.695,18.7137,90500.0
2007-12-28 14:20:00,30.01,30.03,30.0,30.03,66600.0,18.7199,18.7324,18.7137,18.7324,66600.0
2007-12-28 14:25:00,30.03,30.07,30.0,30.07,139900.0,18.7324,18.7574,18.7137,18.7574,139900.0
2007-12-28 14:30:00,30.07,30.11,30.05,30.05,97100.0,18.7574,18.7823,18.7449,18.7449,97100.0
2007-12-28 14:35:00,30.06,30.12,30.05,30.12,93500.0,18.7511,18.7885,18.7449,18.7885,93500.0
2007-12-28 14:40:00,30.11,30.13,30.09,30.09,79700.0,18.7823,18.7948,18.7698,18.7698,79700.0
2007-12-28 14:45:00,30.08,30.11,30.06,30.09,75200.0,18.7636,18.7823,18.7511,18.7698,75200.0
2007-12-28 14:50:00,30.09,30.09,30.04,30.07,80900.0,18.7698,18.7698,18.7386,18.7574,80900.0
2007-12-28 14:55:00,30.08,30.11,30.07,30.08,90200.0,18.7636,18.7823,18.7574,18.7636,90200.0
2007-12-28 15:00:00,30.08,30.08,30.04,30.04,98300.0,18.7636,18.7636,18.7386,18.7386,98300.0
2007-12-28 15:05:00,30.04,30.08,30.0,30.08,160100.0,18.7386,18.7636,18.7137,18.7636,160100.0
2007-12-28 15:10:00,30.08,30.13,30.07,30.09,189700.0,18.7636,18.7948,18.7574,18.7698,189700.0
2007-12-28 15:15:00,30.09,30.13,30.09,30.09,91200.0,18.7698,18.7948,18.7698,18.7698,91200.0
2007-12-28 15:20:00,30.1,30.11,30.01,30.07,189800.0,18.7761,18.7823,18.7199,18.7574,189800.0
2007-12-28 15:25:00,30.07,30.1,30.02,30.04,170000.0,18.7574,18.7761,18.7262,18.7386,170000.0
2007-12-28 15:30:00,30.03,30.08,30.03,30.05,159100.0,18.7324,18.7636,18.7324,18.7449,159100.0
2007-12-28 15:35:00,30.05,30.06,30.02,30.06,217000.0,18.7449,18.7511,18.7262,18.7511,217000.0
2007-12-28 15:40:00,30.06,30.11,30.04,30.09,382300.0,18.7511,18.7823,18.7386,18.7698,382300.0
2007-12-28 15:45:00,30.09,30.13,30.07,30.12,250300.0,18.7698,18.7948,18.7574,18.7885,250300.0
2007-12-28 15:50:00,30.12,30.15,30.08,30.13,435200.0,18.7885,18.8073,18.7636,18.7948,435200.0
2007-12-28 15:55:00,30.12,30.14,30.02,30.05,557500.0,18.7885,18.801,18.7262,18.7449,557500.0
2007-12-31 09:30:00,30.09,30.09,29.86,29.97,372600.0,18.7698,18.7698,18.6264,18.695,372600.0
2007-12-31 09:35:00,29.95,29.99,29.9,29.93,112900.0,18.6825,18.7074,18.6513,18.67,112900.0
2007-12-31 09:40:00,29.93,29.98,29.89,29.97,160300.0,18.67,18.7012,18.6451,18.695,160300.0
2007-12-31 09:45:00,29.97,29.99,29.92,29.92,104400.0,18.695,18.7074,18.6638,18.6638,104400.0
2007-12-31 09:50:00,29.91,29.93,29.86,29.87,121700.0,18.6575,18.67,18.6264,18.6326,121700.0
2007-12-31 09:55:00,29.87,29.88,29.76,29.8,138400.0,18.6326,18.6388,18.564,18.5889,138400.0
2007-12-31 10:00:00,29.8,29.85,29.77,29.84,158500.0,18.5889,18.6201,18.5702,18.6139,158500.0
2007-12-31 10:05:00,29.83,29.87,29.82,29.87,145300.0,18.6076,18.6326,18.6014,18.6326,145300.0
2007-12-31 10:10:00,29.86,30.0,29.86,29.99,224500.0,18.6264,18.7137,18.6264,18.7074,224500.0
2007-12-31 10:15:00,30.0,30.0,29.91,29.98,111500.0,18.7137,18.7137,18.6575,18.7012,111500.0
2007-12-31 10:20:00,29.98,29.99,29.85,29.86,104700.0,18.7012,18.7074,18.6201,18.6264,104700.0
2007-12-31 10:25:00,29.86,29.9,29.85,29.88,191400.0,18.6264,18.6513,18.6201,18.6388,191400.0
2007-12-31 10:30:00,29.88,29.9,29.85,29.86,122200.0,18.6388,18.6513,18.6201,18.6264,122200.0
2007-12-31 10:35:00,29.86,29.86,29.78,29.81,174900.0,18.6264,18.6264,18.5765,18.5952,174900.0
2007-12-31 10:40:00,29.81,29.81,29.75,29.77,99400.0,18.5952,18.5952,18.5577,18.5702,99400.0
2007-12-31 10:45:00,29.77,29.83,29.75,29.83,115500.0,18.5702,18.6076,18.5577,18.6076,115500.0
2007-12-31 10:50:00,29.83,29.87,29.8,29.86,106500.0,18.6076,18.6326,18.5889,18.6264,106500.0
2007-12-31 10:55:00,29.86,29.89,29.83,29.89,105300.0,18.6264,18.6451,18.6076,18.6451,105300.0
2007-12-31 11:00:00,29.89,29.9,29.87,29.9,81500.0,18.6451,18.6513,18.6326,18.6513,81500.0
2007-12-31 11:05:00,29.9,29.91,29.84,29.84,223800.0,18.6513,18.6575,18.6139,18.6139,223800.0
2007-12-31 11:10:00,29.85,29.89,29.81,29.85,100500.0,18.6201,18.6451,18.5952,18.6201,100500.0
2007-12-31 11:15:00,29.85,29.87,29.83,29.86,125500.0,18.6201,18.6326,18.6076,18.6264,125500.0
2007-12-31 11:20:00,29.86,29.88,29.84,29.87,130300.0,18.6264,18.6388,18.6139,18.6326,130300.0
2007-12-31 11:25:00,29.87,29.9,29.86,29.88,75900.0,18.6326,18.6513,18.6264,18.6388,75900.0
2007-12-31 11:30:00,29.87,29.93,29.86,29.93,136900.0,18.6326,18.67,18.6264,18.67,136900.0
2007-12-31 11:35:00,29.93,30.0,29.91,29.99,288000.0,18.67,18.7137,18.6575,18.7074,288000.0
2007-12-31 11:40:00,29.99,29.99,29.96,29.98,45800.0,18.7074,18.7074,18.6887,18.7012,45800.0
2007-12-31 11:45:00,29.98,30.01,29.95,30.0,84100.0,18.7012,18.7199,18.6825,18.7137,84100.0
2007-12-31 11:50:00,30.01,30.01,29.97,29.99,58500.0,18.7199,18.7199,18.695,18.7074,58500.0
2007-12-31 11:55:00,29.99,30.0,29.95,29.99,75200.0,18.7074,18.7137,18.6825,18.7074,75200.0
2007-12-31 12:00:00,29.99,30.0,29.96,30.0,66200.0,18.7074,18.7137,18.6887,18.7137,66200.0
2007-12-31 12:05:00,30.0,30.12,30.0,30.1,124300.0,18.7137,18.7885,18.7137,18.7761,124300.0
2007-12-31 12:10:00,30.09,30.16,30.09,30.14,142400.0,18.7698,18.8135,18.7698,18.801,142400.0
2007-12-31 12:15:00,30.15,30.16,30.07,30.08,71700.0,18.8073,18.8135,18.7574,18.7636,71700.0
2007-12-31 12:20:00,30.08,30.12,30.06,30.07,173300.0,18.7636,18.7885,18.7511,18.7574,173300.0
2007-12-31 12:25:00,30.06,30.08,30.02,30.03,95100.0,18.7511,18.7636,18.7262,18.7324,95100.0
2007-12-31 12:30:00,30.04,30.13,30.03,30.1,64500.0,18.7386,18.7948,18.7324,18.7761,64500.0
2007-12-31 12:35:00,30.09,30.12,30.0,30.06,100000.0,18.7698,18.7885,18.7137,18.7511,100000.0
2007-12-31 12:40:00,30.07,30.17,30.07,30.16,76200.0,18.7574,18.8197,18.7574,18.8135,76200.0
2007-12-31 12:45:00,30.16,30.16,30.1,30.12,102400.0,18.8135,18.8135,18.7761,18.7885,102400.0
2007-12-31 12:50:00,30.12,30.14,30.09,30.09,80700.0,18.7885,18.801,18.7698,18.7698,80700.0
2007-12-31 12:55:00,30.1,30.11,30.07,30.11,83000.0,18.7761,18.7823,18.7574,18.7823,83000.0
2007-12-31 13:00:00,30.1,30.15,30.09,30.15,97500.0,18.7761,18.8073,18.7698,18.8073,97500.0
2007-12-31 13:05:00,30.15,30.25,30.15,30.25,167200.0,18.8073,18.8696,18.8073,18.8696,167200.0
2007-12-31 13:10:00,30.25,30.29,30.24,30.26,100800.0,18.8696,18.8946,18.8634,18.8759,100800.0
2007-12-31 13:15:00,30.27,30.37,30.26,30.36,134500.0,18.8821,18.9445,18.8759,18.9383,134500.0
2007-12-31 13:20:00,30.36,30.45,30.34,30.45,197300.0,18.9383,18.9944,18.9258,18.9944,197300.0
2007-12-31 13:25:00,30.45,30.48,30.35,30.35,251400.0,18.9944,19.0131,18.932,18.932,251400.0
2007-12-31 13:30:00,30.36,30.4,30.29,30.33,102700.0,18.9383,18.9632,18.8946,18.9195,102700.0
2007-12-31 13:35:00,30.32,30.41,30.32,30.41,88900.0,18.9133,18.9694,18.9133,18.9694,88900.0
2007-12-31 13:40:00,30.4,30.45,30.36,30.4,135300.0,18.9632,18.9944,18.9383,18.9632,135300.0
2007-12-31 13:45:00,30.4,30.48,30.39,30.47,112200.0,18.9632,19.0131,18.957,19.0069,112200.0
2007-12-31 13:50:00,30.47,30.52,30.44,30.44,122400.0,19.0069,19.0381,18.9882,18.9882,122400.0
2007-12-31 13:55:00,30.44,30.49,30.4,30.4,83800.0,18.9882,19.0193,18.9632,18.9632,83800.0
2007-12-31 14:00:00,30.4,30.41,30.35,30.38,66400.0,18.9632,18.9694,18.932,18.9507,66400.0
2007-12-31 14:05:00,30.39,30.4,30.37,30.4,75100.0,18.957,18.9632,18.9445,18.9632,75100.0
2007-12-31 14:10:00,30.41,30.53,30.4,30.53,171300.0,18.9694,19.0443,18.9632,19.0443,171300.0
2007-12-31 14:15:00,30.52,30.57,30.52,30.56,137200.0,19.0381,19.0692,19.0381,19.063,137200.0
2007-12-31 14:20:00,30.56,30.57,30.49,30.56,112100.0,19.063,19.0692,19.0193,19.063,112100.0
2007-12-31 14:25:00,30.55,30.57,30.5,30.51,122800.0,19.0568,19.0692,19.0256,19.0318,122800.0
2007-12-31 14:30:00,30.5,30.54,30.49,30.53,109500.0,19.0256,19.0505,19.0193,19.0443,109500.0
2007-12-31 14:35:00,30.52,30.56,30.5,30.53,119000.0,19.0381,19.063,19.0256,19.0443,119000.0
2007-12-31 14:40:00,30.53,30.54,30.44,30.44,107900.0,19.0443,19.0505,18.9882,18.9882,107900.0
2007-12-31 14:45:00,30.44,30.54,30.43,30.54,105200.0,18.9882,19.0505,18.9819,19.0505,105200.0
2007-12-31 14:50:00,30.53,30.55,30.52,30.55,107900.0,19.0443,19.0568,19.0381,19.0568,107900.0
2007-12-31 14:55:00,30.55,30.57,30.53,30.53,83400.0,19.0568,19.0692,19.0443,19.0443,83400.0
2007-12-31 15:00:00,30.54,30.57,30.45,30.45,100700.0,19.0505,19.0692,18.9944,18.9944,100700.0
2007-12-31 15:05:00,30.45,30.45,30.37,30.38,77800.0,18.9944,18.9944,18.9445,18.9507,77800.0
2007-12-31 15:10:00,30.38,30.43,30.37,30.43,171400.0,18.9507,18.9819,18.9445,18.9819,171400.0
2007-12-31 15:15:00,30.43,30.46,30.41,30.45,106700.0,18.9819,19.0006,18.9694,18.9944,106700.0
2007-12-31 15:20:00,30.45,30.53,30.37,30.38,165500.0,18.9944,19.0443,18.9445,18.9507,165500.0
2007-12-31 15:25:00,30.39,30.41,30.34,30.35,123900.0,18.957,18.9694,18.9258,18.932,123900.0
2007-12-31 15:30:00,30.35,30.48,30.32,30.44,357400.0,18.932,19.0131,18.9133,18.9882,357400.0
2007-12-31 15:35:00,30.43,30.47,30.33,30.33,164600.0,18.9819,19.0069,18.9195,18.9195,164600.0
2007-12-31 15:40:00,30.34,30.39,30.33,30.38,226800.0,18.9258,18.957,18.9195,18.9507,226800.0
2007-12-31 15:45:00,30.38,30.38,30.19,30.26,309400.0,18.9507,18.9507,18.8322,18.8759,309400.0
2007-12-31 15:50:00,30.27,30.33,30.25,30.26,381800.0,18.8821,18.9195,18.8696,18.8759,381800.0
2007-12-31 15:55:00,30.26,30.27,30.1,30.1,792600.0,18.8759,18.8821,18.7761,18.7761,792600.0
2008-01-02 09:30:00,30.48,30.48,29.95,30.02,451500.0,19.0131,19.0131,18.6825,18.7262,451500.0
2008-01-02 09:35:00,30.02,30.03,29.7,29.71,413200.0,18.7262,18.7324,18.5266,18.5328,413200.0
2008-01-02 09:40:00,29.7,29.76,29.67,29.75,412200.0,18.5266,18.564,18.5078,18.5577,412200.0
2008-01-02 09:45:00,29.74,29.77,29.68,29.75,425000.0,18.5515,18.5702,18.5141,18.5577,425000.0
2008-01-02 09:50:00,29.75,29.86,29.72,29.85,303700.0,18.5577,18.6264,18.539,18.6201,303700.0
2008-01-02 09:55:00,29.84,29.9,29.72,29.8,345300.0,18.6139,18.6513,18.539,18.5889,345300.0
2008-01-02 10:00:00,29.8,29.8,29.5,29.57,772800.0,18.5889,18.5889,18.4018,18.4455,772800.0
2008-01-02 10:05:00,29.58,29.61,29.5,29.57,686200.0,18.4517,18.4704,18.4018,18.4455,686200.0
2008-01-02 10:10:00,29.58,29.7,29.47,29.47,360300.0,18.4517,18.5266,18.3831,18.3831,360300.0
2008-01-02 10:15:00,29.46,29.55,29.46,29.55,378300.0,18.3768,18.433,18.3768,18.433,378300.0
2008-01-02 10:20:00,29.55,29.64,29.51,29.56,236500.0,18.433,18.4891,18.408,18.4392,236500.0
2008-01-02 10:25:00,29.56,29.61,29.54,29.58,186100.0,18.4392,18.4704,18.4267,18.4517,186100.0
2008-01-02 10:30:00,29.58,29.58,29.48,29.56,319900.0,18.4517,18.4517,18.3893,18.4392,319900.0
2008-01-02 10:35:00,29.56,29.67,29.55,29.57,172100.0,18.4392,18.5078,18.433,18.4455,172100.0
2008-01-02 10:40:00,29.57,29.71,29.53,29.59,297400.0,18.4455,18.5328,18.4205,18.4579,297400.0
2008-01-02 10:45:00,29.59,29.64,29.55,29.55,180100.0,18.4579,18.4891,18.433,18.433,180100.0
2008-01-02 10:50:00,29.55,29.67,29.54,29.63,180300.0,18.433,18.5078,18.4267,18.4829,180300.0
2008-01-02 10:55:00,29.63,29.65,29.53,29.54,129600.0,18.4829,18.4954,18.4205,18.4267,129600.0
2008-01-02 11:00:00,29.54,29.58,29.49,29.51,180300.0,18.4267,18.4517,18.3956,18.408,180300.0
2008-01-02 11:05:00,29.51,29.53,29.48,29.51,204700.0,18.408,18.4205,18.3893,18.408,204700.0
2008-01-02 11:10:00,29.5,29.52,29.44,29.48,328400.0,18.4018,18.4143,18.3644,18.3893,328400.0
2008-01-02 11:15:00,29.48,29.51,29.38,29.41,319800.0,18.3893,18.408,18.3269,18.3457,319800.0
2008-01-02 11:20:00,29.4,29.48,29.37,29.47,309500.0,18.3394,18.3893,18.3207,18.3831,309500.0
2008-01-02 11:25:00,29.46,29.54,29.46,29.5,110000.0,18.3768,18.4267,18.3768,18.4018,110000.0
2008-01-02 11:30:00,29.5,29.55,29.49,29.51,222800.0,18.4018,18.433,18.3956,18.408,222800.0
2008-01-02 11:35:00,29.51,29.75,29.49,29.51,164700.0,18.408,18.5577,18.3956,18.408,164700.0
2008-01-02 11:40:00,29.51,29.52,29.47,29.49,235600.0,18.408,18.4143,18.3831,18.3956,235600.0
2008-01-02 11:45:00,29.49,29.49,29.43,29.43,215100.0,18.3956,18.3956,18.3581,18.3581,215100.0
2008-01-02 11:50:00,29.44,29.5,29.42,29.46,143500.0,18.3644,18.4018,18.3519,18.3768,143500.0
2008-01-02 11:55:00,29.46,29.54,29.4,29.52,228000.0,18.3768,18.4267,18.3394,18.4143,228000.0
2008-01-02 12:00:00,29.52,29.53,29.48,29.49,168200.0,18.4143,18.4205,18.3893,18.3956,168200.0
2008-01-02 12:05:00,29.49,29.52,29.4,29.45,222100.0,18.3956,18.4143,18.3394,18.3706,222100.0
2008-01-02 12:10:00,29.45,29.5,29.43,29.43,134700.0,18.3706,18.4018,18.3581,18.3581,134700.0
2008-01-02 12:15:00,29.43,29.45,29.39,29.43,1331100.0,18.3581,18.3706,18.3332,18.3581,1331100.0
2008-01-02 12:20:00,29.42,29.44,29.35,29.37,174800.0,18.3519,18.3644,18.3082,18.3207,174800.0
2008-01-02 12:25:00,29.37,29.39,29.36,29.37,63000.0,18.3207,18.3332,18.3145,18.3207,63000.0
2008-01-02 12:30:00,29.37,29.39,29.35,29.39,110300.0,18.3207,18.3332,18.3082,18.3332,110300.0
2008-01-02 12:35:00,29.39,29.41,29.38,29.39,154000.0,18.3332,18.3457,18.3269,18.3332,154000.0
2008-01-02 12:40:00,29.4,29.4,29.37,29.4,82500.0,18.3394,18.3394,18.3207,18.3394,82500.0
2008-01-02 12:45:00,29.4,29.41,29.37,29.39,67900.0,18.3394,18.3457,18.3207,18.3332,67900.0
2008-01-02 12:50:00,29.39,29.39,29.35,29.37,229300.0,18.3332,18.3332,18.3082,18.3207,229300.0
2008-01-02 12:55:00,29.36,29.4,29.35,29.37,83900.0,18.3145,18.3394,18.3082,18.3207,83900.0
2008-01-02 13:00:00,29.37,29.4,29.35,29.36,107200.0,18.3207,18.3394,18.3082,18.3145,107200.0
2008-01-02 13:05:00,29.35,29.4,29.31,29.33,180100.0,18.3082,18.3394,18.2833,18.2957,180100.0
2008-01-02 13:10:00,29.32,29.33,29.27,29.3,195900.0,18.2895,18.2957,18.2583,18.277,195900.0
2008-01-02 13:15:00,29.3,29.38,29.3,29.37,136300.0,18.277,18.3269,18.277,18.3207,136300.0
2008-01-02 13:20:00,29.37,29.41,29.35,29.39,118000.0,18.3207,18.3457,18.3082,18.3332,118000.0
2008-01-02 13:25:00,29.38,29.39,29.29,29.35,203800.0,18.3269,18.3332,18.2708,18.3082,203800.0
2008-01-02 13:30:00,29.36,29.42,29.31,29.33,190900.0,18.3145,18.3519,18.2833,18.2957,190900.0
2008-01-02 13:35:00,29.33,29.4,29.33,29.36,169200.0,18.2957,18.3394,18.2957,18.3145,169200.0
2008-01-02 13:40:00,29.37,29.37,29.31,29.35,128600.0,18.3207,18.3207,18.2833,18.3082,128600.0
2008-01-02 13:45:00,29.36,29.41,29.35,29.39,112800.0,18.3145,18.3457,18.3082,18.3332,112800.0
2008-01-02 13:50:00,29.39,29.4,29.33,29.33,140300.0,18.3332,18.3394,18.2957,18.2957,140300.0
2008-01-02 13:55:00,29.34,29.38,29.3,29.33,236000.0,18.302,18.3269,18.277,18.2957,236000.0
2008-01-02 14:00:00,29.32,29.42,29.3,29.31,448900.0,18.2895,18.3519,18.277,18.2833,448900.0
2008-01-02 14:05:00,29.3,29.42,29.24,29.4,405000.0,18.277,18.3519,18.2396,18.3394,405000.0
2008-01-02 14:10:00,29.4,29.48,29.38,29.43,302300.0,18.3394,18.3893,18.3269,18.3581,302300.0
2008-01-02 14:15:00,29.43,29.45,29.3,29.34,370700.0,18.3581,18.3706,18.277,18.302,370700.0
2008-01-02 14:20:00,29.35,29.38,29.31,29.33,300300.0,18.3082,18.3269,18.2833,18.2957,300300.0
2008-01-02 14:25:00,29.33,29.38,29.32,29.36,278300.0,18.2957,18.3269,18.2895,18.3145,278300.0
2008-01-02 14:30:00,29.35,29.39,29.33,29.36,130300.0,18.3082,18.3332,18.2957,18.3145,130300.0
2008-01-02 14:35:00,29.36,29.36,29.23,29.23,263100.0,18.3145,18.3145,18.2334,18.2334,263100.0
2008-01-02 14:40:00,29.23,29.27,29.2,29.24,209600.0,18.2334,18.2583,18.2147,18.2396,209600.0
2008-01-02 14:45:00,29.24,29.3,29.21,29.27,212000.0,18.2396,18.277,18.2209,18.2583,212000.0
2008-01-02 14:50:00,29.27,29.3,29.25,29.3,176700.0,18.2583,18.277,18.2458,18.277,176700.0
2008-01-02 14:55:00,29.3,29.3,29.19,29.19,301600.0,18.277,18.277,18.2084,18.2084,301600.0
2008-01-02 15:00:00,29.19,29.21,29.14,29.14,332600.0,18.2084,18.2209,18.1772,18.1772,332600.0
2008-01-02 15:05:00,29.14,29.18,29.03,29.1,749000.0,18.1772,18.2022,18.1086,18.1523,749000.0
2008-01-02 15:10:00,29.09,29.11,29.05,29.07,326100.0,18.146,18.1585,18.1211,18.1336,326100.0
2008-01-02 15:15:00,29.07,29.09,29.03,29.03,282800.0,18.1336,18.146,18.1086,18.1086,282800.0
2008-01-02 15:20:00,29.03,29.09,29.01,29.06,425900.0,18.1086,18.146,18.0961,18.1273,425900.0
2008-01-02 15:25:00,29.05,29.08,29.0,29.0,509800.0,18.1211,18.1398,18.0899,18.0899,509800.0
2008-01-02 15:30:00,29.0,29.03,28.98,29.02,378000.0,18.0899,18.1086,18.0774,18.1024,378000.0
2008-01-02 15:35:00,29.02,29.11,29.01,29.11,418800.0,18.1024,18.1585,18.0961,18.1585,418800.0
2008-01-02 15:40:00,29.11,29.17,29.09,29.14,390500.0,18.1585,18.1959,18.146,18.1772,390500.0
2008-01-02 15:45:00,29.13,29.15,29.03,29.07,573400.0,18.171,18.1835,18.1086,18.1336,573400.0
2008-01-02 15:50:00,29.07,29.12,29.05,29.11,729200.0,18.1336,18.1648,18.1211,18.1585,729200.0
2008-01-02 15:55:00,29.11,29.15,29.09,29.1,904000.0,18.1585,18.1835,18.146,18.1523,904000.0
2008-01-03 09:30:00,29.25,29.37,29.15,29.18,308700.0,18.2458,18.3207,18.1835,18.2022,308700.0
2008-01-03 09:35:00,29.18,29.21,29.02,29.05,174500.0,18.2022,18.2209,18.1024,18.1211,174500.0
2008-01-03 09:40:00,29.04,29.05,28.91,28.96,315000.0,18.1148,18.1211,18.0338,18.0649,315000.0
2008-01-03 09:45:00,28.95,28.98,28.81,28.88,516300.0,18.0587,18.0774,17.9714,18.015,516300.0
2008-01-03 09:50:00,28.88,28.92,28.77,28.77,535200.0,18.015,18.04,17.9464,17.9464,535200.0
2008-01-03 09:55:00,28.77,28.85,28.71,28.83,442200.0,17.9464,17.9963,17.909,17.9839,442200.0
2008-01-03 10:00:00,28.83,29.0,28.81,28.89,562500.0,17.9839,18.0899,17.9714,18.0213,562500.0
2008-01-03 10:05:00,28.88,29.13,28.85,29.08,279000.0,18.015,18.171,17.9963,18.1398,279000.0
2008-01-03 10:10:00,29.08,29.09,28.9,28.92,310400.0,18.1398,18.146,18.0275,18.04,310400.0
2008-01-03 10:15:00,28.92,28.92,28.83,28.83,324700.0,18.04,18.04,17.9839,17.9839,324700.0
2008-01-03 10:20:00,28.84,28.86,28.78,28.8,296400.0,17.9901,18.0026,17.9527,17.9651,296400.0
2008-01-03 10:25:00,28.8,28.83,28.76,28.78,414000.0,17.9651,17.9839,17.9402,17.9527,414000.0
2008-01-03 10:30:00,28.78,28.97,28.74,28.97,341500.0,17.9527,18.0712,17.9277,18.0712,341500.0
2008-01-03 10:35:00,28.96,28.99,28.77,28.84,267500.0,18.0649,18.0837,17.9464,17.9901,267500.0
2008-01-03 10:40:00,28.84,28.86,28.77,28.79,232600.0,17.9901,18.0026,17.9464,17.9589,232600.0
2008-01-03 10:45:00,28.79,28.9,28.77,28.83,237700.0,17.9589,18.0275,17.9464,17.9839,237700.0
2008-01-03 10:50:00,28.82,28.86,28.78,28.78,200000.0,17.9776,18.0026,17.9527,17.9527,200000.0
2008-01-03 10:55:00,28.78,28.89,28.76,28.88,262500.0,17.9527,18.0213,17.9402,18.015,262500.0
2008-01-03 11:00:00,28.87,28.99,28.87,28.94,258400.0,18.0088,18.0837,18.0088,18.0525,258400.0
2008-01-03 11:05:00,28.94,28.97,28.86,28.97,333600.0,18.0525,18.0712,18.0026,18.0712,333600.0
2008-01-03 11:10:00,28.96,28.98,28.84,28.9,374500.0,18.0649,18.0774,17.9901,18.0275,374500.0
2008-01-03 11:15:00,28.89,28.94,28.82,28.94,195400.0,18.0213,18.0525,17.9776,18.0525,195400.0
2008-01-03 11:20:00,28.93,29.01,28.93,28.95,225400.0,18.0462,18.0961,18.0462,18.0587,225400.0
2008-01-03 11:25:00,28.94,29.0,28.88,28.88,374100.0,18.0525,18.0899,18.015,18.015,374100.0
2008-01-03 11:30:00,28.88,28.99,28.87,28.97,269900.0,18.015,18.0837,18.0088,18.0712,269900.0
2008-01-03 11:35:00,28.98,28.98,28.8,28.86,347500.0,18.0774,18.0774,17.9651,18.0026,347500.0
2008-01-03 11:40:00,28.87,28.91,28.85,28.86,213400.0,18.0088,18.0338,17.9963,18.0026,213400.0
2008-01-03 11:45:00,28.86,28.92,28.85,28.92,131000.0,18.0026,18.04,17.9963,18.04,131000.0
2008-01-03 11:50:00,28.92,29.0,28.9,28.91,246600.0,18.04,18.0899,18.0275,18.0338,246600.0
2008-01-03 11:55:00,28.92,28.95,28.85,28.9,658800.0,18.04,18.0587,17.9963,18.0275,658800.0
2008-01-03 12:00:00,28.9,28.95,28.87,28.91,218700.0,18.0275,18.0587,18.0088,18.0338,218700.0
2008-01-03 12:05:00,28.9,28.94,28.88,28.9,205300.0,18.0275,18.0525,18.015,18.0275,205300.0
2008-01-03 12:10:00,28.9,28.91,28.88,28.89,254600.0,18.0275,18.0338,18.015,18.0213,254600.0
2008-01-03 12:15:00,28.9,28.96,28.88,28.96,199700.0,18.0275,18.0649,18.015,18.0649,199700.0
2008-01-03 12:20:00,28.96,28.97,28.93,28.94,246600.0,18.0649,18.0712,18.0462,18.0525,246600.0
2008-01-03 12:25:00,28.94,28.98,28.89,28.91,241100.0,18.0525,18.0774,18.0213,18.0338,241100.0
2008-01-03 12:30:00,28.91,28.91,28.89,28.9,230300.0,18.0338,18.0338,18.0213,18.0275,230300.0
2008-01-03 12:35:00,28.89,28.92,28.85,28.85,508700.0,18.0213,18.04,17.9963,17.9963,508700.0
2008-01-03 12:40:00,28.85,28.89,28.8,28.82,156900.0,17.9963,18.0213,17.9651,17.9776,156900.0
2008-01-03 12:45:00,28.82,28.85,28.81,28.82,64900.0,17.9776,17.9963,17.9714,17.9776,64900.0
2008-01-03 12:50:00,28.82,28.85,28.77,28.83,126200.0,17.9776,17.9963,17.9464,17.9839,126200.0
2008-01-03 12:55:00,28.83,28.9,28.81,28.87,159600.0,17.9839,18.0275,17.9714,18.0088,159600.0
2008-01-03 13:00:00,28.87,28.89,28.83,28.84,128000.0,18.0088,18.0213,17.9839,17.9901,128000.0
2008-01-03 13:05:00,28.85,28.87,28.81,28.81,144500.0,17.9963,18.0088,17.9714,17.9714,144500.0
2008-01-03 13:10:00,28.8,28.81,28.77,28.78,194100.0,17.9651,17.9714,17.9464,17.9527,194100.0
2008-01-03 13:15:00,28.78,28.78,28.7,28.7,280400.0,17.9527,17.9527,17.9028,17.9028,280400.0
2008-01-03 13:20:00,28.7,28.9,28.68,28.7,538800.0,17.9028,18.0275,17.8903,17.9028,538800.0
2008-01-03 13:25:00,28.7,28.71,28.67,28.7,118200.0,17.9028,17.909,17.884,17.9028,118200.0
2008-01-03 13:30:00,28.7,28.71,28.68,28.7,112200.0,17.9028,17.909,17.8903,17.9028,112200.0
2008-01-03 13:35:00,28.7,28.71,28.63,28.65,220200.0,17.9028,17.909,17.8591,17.8716,220200.0
2008-01-03 13:40:00,28.65,28.66,28.61,28.63,328200.0,17.8716,17.8778,17.8466,17.8591,328200.0
2008-01-03 13:45:00,28.63,28.64,28.57,28.59,315100.0,17.8591,17.8653,17.8217,17.8341,315100.0
2008-01-03 13:50:00,28.6,28.62,28.57,28.58,195900.0,17.8404,17.8529,17.8217,17.8279,195900.0
2008-01-03 13:55:00,28.58,28.6,28.47,28.48,391600.0,17.8279,17.8404,17.7593,17.7655,391600.0
2008-01-03 14:00:00,28.48,28.6,28.46,28.57,383600.0,17.7655,17.8404,17.7531,17.8217,383600.0
2008-01-03 14:05:00,28.57,28.59,28.57,28.57,115000.0,17.8217,17.8341,17.8217,17.8217,115000.0
2008-01-03 14:10:00,28.57,28.61,28.51,28.52,351100.0,17.8217,17.8466,17.7842,17.7905,351100.0
2008-01-03 14:15:00,28.52,28.58,28.51,28.54,270900.0,17.7905,17.8279,17.7842,17.803,270900.0
2008-01-03 14:20:00,28.54,28.6,28.53,28.6,227600.0,17.803,17.8404,17.7967,17.8404,227600.0
2008-01-03 14:25:00,28.6,28.61,28.53,28.55,285200.0,17.8404,17.8466,17.7967,17.8092,285200.0
2008-01-03 14:30:00,28.55,28.59,28.55,28.59,119300.0,17.8092,17.8341,17.8092,17.8341,119300.0
2008-01-03 14:35:00,28.58,28.64,28.58,28.6,249000.0,17.8279,17.8653,17.8279,17.8404,249000.0
2008-01-03 14:40:00,28.59,28.63,28.52,28.54,280800.0,17.8341,17.8591,17.7905,17.803,280800.0
2008-01-03 14:45:00,28.53,28.55,28.48,28.5,322700.0,17.7967,17.8092,17.7655,17.778,322700.0
2008-01-03 14:50:00,28.49,28.59,28.49,28.57,191300.0,17.7718,17.8341,17.7718,17.8217,191300.0
2008-01-03 14:55:00,28.56,28.6,28.49,28.5,348400.0,17.8154,17.8404,17.7718,17.778,348400.0
2008-01-03 15:00:00,28.5,28.5,28.47,28.5,197700.0,17.778,17.778,17.7593,17.778,197700.0
2008-01-03 15:05:00,28.5,28.58,28.49,28.53,262400.0,17.778,17.8279,17.7718,17.7967,262400.0
2008-01-03 15:10:00,28.54,28.58,28.51,28.52,391500.0,17.803,17.8279,17.7842,17.7905,391500.0
2008-01-03 15:15:00,28.51,28.52,28.46,28.49,270500.0,17.7842,17.7905,17.7531,17.7718,270500.0
2008-01-03 15:20:00,28.48,28.5,28.45,28.49,247000.0,17.7655,17.778,17.7468,17.7718,247000.0
2008-01-03 15:25:00,28.49,28.5,28.4,28.46,286200.0,17.7718,17.778,17.7156,17.7531,286200.0
2008-01-03 15:30:00,28.46,28.5,28.17,28.42,533500.0,17.7531,17.778,17.5722,17.7281,533500.0
2008-01-03 15:35:00,28.42,28.54,28.42,28.52,670500.0,17.7281,17.803,17.7281,17.7905,670500.0
2008-01-03 15:40:00,28.53,28.59,28.52,28.59,742200.0,17.7967,17.8341,17.7905,17.8341,742200.0
2008-01-03 15:45:00,28.59,28.67,28.57,28.6,828000.0,17.8341,17.884,17.8217,17.8404,828000.0
2008-01-03 15:50:00,28.6,28.61,28.49,28.54,888600.0,17.8404,17.8466,17.7718,17.803,888600.0
2008-01-03 15:55:00,28.55,28.55,28.49,28.51,813600.0,17.8092,17.8092,17.7718,17.7842,813600.0
2008-01-04 09:30:00,28.25,28.32,28.07,28.07,697000.0,17.6221,17.6657,17.5098,17.5098,697000.0
2008-01-04 09:35:00,28.09,28.11,28.01,28.05,671800.0,17.5222,17.5347,17.4723,17.4973,671800.0
2008-01-04 09:40:00,28.05,28.07,28.01,28.06,814000.0,17.4973,17.5098,17.4723,17.5035,814000.0
2008-01-04 09:45:00,28.05,28.11,28.01,28.02,458700.0,17.4973,17.5347,17.4723,17.4786,458700.0
2008-01-04 09:50:00,28.02,28.05,27.9,27.95,501500.0,17.4786,17.4973,17.4037,17.4349,501500.0
2008-01-04 09:55:00,27.95,28.02,27.89,28.0,469900.0,17.4349,17.4786,17.3975,17.4661,469900.0
2008-01-04 10:00:00,28.01,28.03,27.88,27.97,396000.0,17.4723,17.4848,17.3913,17.4474,396000.0
2008-01-04 10:05:00,27.98,27.98,27.86,27.9,516400.0,17.4536,17.4536,17.3788,17.4037,516400.0
2008-01-04 10:10:00,27.9,27.94,27.83,27.93,834300.0,17.4037,17.4287,17.3601,17.4224,834300.0
2008-01-04 10:15:00,27.92,27.94,27.83,27.85,296100.0,17.4162,17.4287,17.3601,17.3725,296100.0
2008-01-04 10:20:00,27.86,28.0,27.85,28.0,297500.0,17.3788,17.4661,17.3725,17.4661,297500.0
2008-01-04 10:25:00,28.0,28.01,27.85,27.86,192800.0,17.4661,17.4723,17.3725,17.3788,192800.0
2008-01-04 10:30:00,27.86,27.94,27.84,27.93,299600.0,17.3788,17.4287,17.3663,17.4224,299600.0
2008-01-04 10:35:00,27.93,27.95,27.85,27.91,402900.0,17.4224,17.4349,17.3725,17.41,402900.0
2008-01-04 10:40:00,27.92,27.99,27.85,27.89,394400.0,17.4162,17.4599,17.3725,17.3975,394400.0
2008-01-04 10:45:00,27.89,27.92,27.77,27.8,438500.0,17.3975,17.4162,17.3226,17.3414,438500.0
2008-01-04 10:50:00,27.81,27.85,27.72,27.73,411400.0,17.3476,17.3725,17.2914,17.2977,411400.0
2008-01-04 10:55:00,27.73,27.75,27.67,27.68,407200.0,17.2977,17.3102,17.2603,17.2665,407200.0
2008-01-04 11:00:00,27.68,27.72,27.59,27.62,358100.0,17.2665,17.2914,17.2104,17.2291,358100.0
2008-01-04 11:05:00,27.62,27.62,27.52,27.56,575400.0,17.2291,17.2291,17.1667,17.1916,575400.0
2008-01-04 11:10:00,27.57,27.68,27.55,27.56,826200.0,17.1979,17.2665,17.1854,17.1916,826200.0
2008-01-04 11:15:00,27.56,27.57,27.45,27.48,720400.0,17.1916,17.1979,17.123,17.1417,720400.0
2008-01-04 11:20:00,27.49,27.52,27.43,27.5,718000.0,17.148,17.1667,17.1105,17.1542,718000.0
2008-01-04 11:25:00,27.51,27.53,27.46,27.49,860000.0,17.1605,17.1729,17.1293,17.148,860000.0
2008-01-04 11:30:00,27.49,27.52,27.46,27.5,333400.0,17.148,17.1667,17.1293,17.1542,333400.0
2008-01-04 11:35:00,27.5,27.5,27.37,27.41,648500.0,17.1542,17.1542,17.0731,17.0981,648500.0
2008-01-04 11:40:00,27.41,27.42,27.35,27.42,612000.0,17.0981,17.1043,17.0606,17.1043,612000.0
2008-01-04 11:45:00,27.42,27.47,27.4,27.44,661500.0,17.1043,17.1355,17.0918,17.1168,661500.0
2008-01-04 11:50:00,27.45,27.46,27.36,27.4,660900.0,17.123,17.1293,17.0669,17.0918,660900.0
2008-01-04 11:55:00,27.4,27.42,27.36,27.37,402700.0,17.0918,17.1043,17.0669,17.0731,402700.0
2008-01-04 12:00:00,27.37,27.45,27.37,27.4,996300.0,17.0731,17.123,17.0731,17.0918,996300.0
2008-01-04 12:05:00,27.39,27.86,27.38,27.5,922300.0,17.0856,17.3788,17.0794,17.1542,922300.0
2008-01-04 12:10:00,27.5,27.5,27.39,27.4,1027100.0,17.1542,17.1542,17.0856,17.0918,1027100.0
2008-01-04 12:15:00,27.4,27.4,27.32,27.35,580700.0,17.0918,17.0918,17.0419,17.0606,580700.0
2008-01-04 12:20:00,27.35,27.36,27.25,27.27,713300.0,17.0606,17.0669,16.9983,17.0107,713300.0
2008-01-04 12:25:00,27.27,27.3,27.12,27.19,676500.0,17.0107,17.0295,16.9172,16.9608,676500.0
2008-01-04 12:30:00,27.19,27.21,26.99,27.0,1015700.0,16.9608,16.9733,16.8361,16.8423,1015700.0
2008-01-04 12:35:00,27.0,27.18,26.99,27.1,797300.0,16.8423,16.9546,16.8361,16.9047,797300.0
2008-01-04 12:40:00,27.09,27.16,27.05,27.07,575100.0,16.8985,16.9421,16.8735,16.886,575100.0
2008-01-04 12:45:00,27.07,27.29,27.03,27.23,525100.0,16.886,17.0232,16.861,16.9858,525100.0
2008-01-04 12:50:00,27.23,27.33,27.23,27.31,470300.0,16.9858,17.0482,16.9858,17.0357,470300.0
2008-01-04 12:55:00,27.31,27.36,27.29,27.33,210600.0,17.0357,17.0669,17.0232,17.0482,210600.0
2008-01-04 13:00:00,27.32,27.36,27.3,27.34,240400.0,17.0419,17.0669,17.0295,17.0544,240400.0
2008-01-04 13:05:00,27.34,27.34,27.25,27.31,364200.0,17.0544,17.0544,16.9983,17.0357,364200.0
2008-01-04 13:10:00,27.31,27.33,27.28,27.3,424400.0,17.0357,17.0482,17.017,17.0295,424400.0
2008-01-04 13:15:00,27.3,27.37,27.29,27.31,591700.0,17.0295,17.0731,17.0232,17.0357,591700.0
2008-01-04 13:20:00,27.31,27.37,27.29,27.33,547100.0,17.0357,17.0731,17.0232,17.0482,547100.0
2008-01-04 13:25:00,27.32,27.41,27.31,27.4,351000.0,17.0419,17.0981,17.0357,17.0918,351000.0
2008-01-04 13:30:00,27.39,27.41,27.34,27.34,245300.0,17.0856,17.0981,17.0544,17.0544,245300.0
2008-01-04 13:35:00,27.35,27.35,27.24,27.33,551500.0,17.0606,17.0606,16.992,17.0482,551500.0
2008-01-04 13:40:00,27.34,27.36,27.3,27.35,284700.0,17.0544,17.0669,17.0295,17.0606,284700.0
2008-01-04 13:45:00,27.35,27.43,27.34,27.41,226000.0,17.0606,17.1105,17.0544,17.0981,226000.0
2008-01-04 13:50:00,27.41,27.43,27.35,27.4,508900.0,17.0981,17.1105,17.0606,17.0918,508900.0
2008-01-04 13:55:00,27.39,27.42,27.34,27.34,374800.0,17.0856,17.1043,17.0544,17.0544,374800.0
2008-01-04 14:00:00,27.34,27.36,27.27,27.31,335200.0,17.0544,17.0669,17.0107,17.0357,335200.0
2008-01-04 14:05:00,27.31,27.34,27.27,27.33,398200.0,17.0357,17.0544,17.0107,17.0482,398200.0
2008-01-04 14:10:00,27.33,27.36,27.29,27.31,693300.0,17.0482,17.0669,17.0232,17.0357,693300.0
2008-01-04 14:15:00,27.32,27.35,27.24,27.3,313500.0,17.0419,17.0606,16.992,17.0295,313500.0
2008-01-04 14:20:00,27.3,27.31,27.14,27.21,660100.0,17.0295,17.0357,16.9296,16.9733,660100.0
2008-01-04 14:25:00,27.2,27.26,27.2,27.25,341200.0,16.9671,17.0045,16.9671,16.9983,341200.0
2008-01-04 14:30:00,27.25,27.27,27.19,27.2,617200.0,16.9983,17.0107,16.9608,16.9671,617200.0
2008-01-04 14:35:00,27.19,27.29,27.16,27.23,430100.0,16.9608,17.0232,16.9421,16.9858,430100.0
2008-01-04 14:40:00,27.23,27.26,27.2,27.23,203600.0,16.9858,17.0045,16.9671,16.9858,203600.0
2008-01-04 14:45:00,27.22,27.27,27.22,27.24,276700.0,16.9796,17.0107,16.9796,16.992,276700.0
2008-01-04 14:50:00,27.25,27.27,27.2,27.21,333600.0,16.9983,17.0107,16.9671,16.9733,333600.0
2008-01-04 14:55:00,27.2,27.37,27.18,27.35,511800.0,16.9671,17.0731,16.9546,17.0606,511800.0
2008-01-04 15:00:00,27.34,27.45,27.34,27.41,1949900.0,17.0544,17.123,17.0544,17.0981,1949900.0
2008-01-04 15:05:00,27.41,27.54,27.41,27.54,995100.0,17.0981,17.1792,17.0981,17.1792,995100.0
2008-01-04 15:10:00,27.55,27.55,27.43,27.45,618600.0,17.1854,17.1854,17.1105,17.123,618600.0
2008-01-04 15:15:00,27.44,27.51,27.42,27.47,887400.0,17.1168,17.1605,17.1043,17.1355,887400.0
2008-01-04 15:20:00,27.48,27.48,27.39,27.45,551300.0,17.1417,17.1417,17.0856,17.123,551300.0
2008-01-04 15:25:00,27.45,27.53,27.43,27.51,552800.0,17.123,17.1729,17.1105,17.1605,552800.0
2008-01-04 15:30:00,27.51,27.55,27.49,27.53,670900.0,17.1605,17.1854,17.148,17.1729,670900.0
2008-01-04 15:35:00,27.53,27.59,27.5,27.59,795500.0,17.1729,17.2104,17.1542,17.2104,795500.0
2008-01-04 15:40:00,27.59,27.6,27.53,27.55,878500.0,17.2104,17.2166,17.1729,17.1854,878500.0
2008-01-04 15:45:00,27.55,27.55,27.46,27.5,930200.0,17.1854,17.1854,17.1293,17.1542,930200.0
2008-01-04 15:50:00,27.49,27.52,27.45,27.46,819700.0,17.148,17.1667,17.123,17.1293,819700.0
2008-01-04 15:55:00,27.45,27.5,27.42,27.48,1323500.0,17.123,17.1542,17.1043,17.1417,1323500.0
2008-01-07 09:30:00,27.7,27.79,27.58,27.67,728000.0,17.279,17.3351,17.2041,17.2603,728000.0
2008-01-07 09:35:00,27.66,27.67,27.41,27.47,467100.0,17.254,17.2603,17.0981,17.1355,467100.0
2008-01-07 09:40:00,27.47,27.5,27.37,27.42,360500.0,17.1355,17.1542,17.0731,17.1043,360500.0
2008-01-07 09:45:00,27.43,27.56,27.43,27.53,409700.0,17.1105,17.1916,17.1105,17.1729,409700.0
2008-01-07 09:50:00,27.53,27.62,27.45,27.48,622000.0,17.1729,17.2291,17.123,17.1417,622000.0
2008-01-07 09:55:00,27.47,27.5,27.38,27.4,391600.0,17.1355,17.1542,17.0794,17.0918,391600.0
2008-01-07 10:00:00,27.4,27.44,27.33,27.34,417300.0,17.0918,17.1168,17.0482,17.0544,417300.0
2008-01-07 10:05:00,27.34,27.44,27.31,27.38,595400.0,17.0544,17.1168,17.0357,17.0794,595400.0
2008-01-07 10:10:00,27.38,27.4,27.3,27.31,350900.0,17.0794,17.0918,17.0295,17.0357,350900.0
2008-01-07 10:15:00,27.31,27.38,27.26,27.3,481100.0,17.0357,17.0794,17.0045,17.0295,481100.0
2008-01-07 10:20:00,27.29,27.41,27.26,27.4,327800.0,17.0232,17.0981,17.0045,17.0918,327800.0
2008-01-07 10:25:00,27.41,27.44,27.16,27.16,481700.0,17.0981,17.1168,16.9421,16.9421,481700.0
2008-01-07 10:30:00,27.17,27.28,27.11,27.16,451000.0,16.9484,17.017,16.9109,16.9421,451000.0
2008-01-07 10:35:00,27.16,27.29,27.14,27.26,562500.0,16.9421,17.0232,16.9296,17.0045,562500.0
2008-01-07 10:40:00,27.27,27.36,27.21,27.34,404300.0,17.0107,17.0669,16.9733,17.0544,404300.0
2008-01-07 10:45:00,27.34,27.41,27.27,27.38,257100.0,17.0544,17.0981,17.0107,17.0794,257100.0
2008-01-07 10:50:00,27.37,27.45,27.36,27.41,273700.0,17.0731,17.123,17.0669,17.0981,273700.0
2008-01-07 10:55:00,27.42,27.46,27.3,27.36,252500.0,17.1043,17.1293,17.0295,17.0669,252500.0
2008-01-07 11:00:00,27.37,27.51,27.36,27.41,295800.0,17.0731,17.1605,17.0669,17.0981,295800.0
2008-01-07 11:05:00,27.41,27.52,27.4,27.48,237100.0,17.0981,17.1667,17.0918,17.1417,237100.0
2008-01-07 11:10:00,27.48,27.57,27.44,27.55,222500.0,17.1417,17.1979,17.1168,17.1854,222500.0
2008-01-07 11:15:00,27.54,27.6,27.52,27.54,303100.0,17.1792,17.2166,17.1667,17.1792,303100.0
2008-01-07 11:20:00,27.54,27.61,27.48,27.54,251200.0,17.1792,17.2228,17.1417,17.1792,251200.0
2008-01-07 11:25:00,27.53,27.56,27.43,27.54,199500.0,17.1729,17.1916,17.1105,17.1792,199500.0
2008-01-07 11:30:00,27.53,27.73,27.51,27.71,366300.0,17.1729,17.2977,17.1605,17.2852,366300.0
2008-01-07 11:35:00,27.71,27.75,27.65,27.7,326100.0,17.2852,17.3102,17.2478,17.279,326100.0
2008-01-07 11:40:00,27.7,27.83,27.69,27.75,295500.0,17.279,17.3601,17.2727,17.3102,295500.0
2008-01-07 11:45:00,27.75,27.85,27.74,27.79,293600.0,17.3102,17.3725,17.3039,17.3351,293600.0
2008-01-07 11:50:00,27.78,27.85,27.78,27.83,207600.0,17.3289,17.3725,17.3289,17.3601,207600.0
2008-01-07 11:55:00,27.83,27.88,27.79,27.88,181400.0,17.3601,17.3913,17.3351,17.3913,181400.0
2008-01-07 12:00:00,27.88,27.9,27.81,27.84,166100.0,17.3913,17.4037,17.3476,17.3663,166100.0
2008-01-07 12:05:00,27.84,27.84,27.76,27.78,158800.0,17.3663,17.3663,17.3164,17.3289,158800.0
2008-01-07 12:10:00,27.78,27.85,27.77,27.84,168500.0,17.3289,17.3725,17.3226,17.3663,168500.0
2008-01-07 12:15:00,27.84,27.84,27.7,27.76,121600.0,17.3663,17.3663,17.279,17.3164,121600.0
2008-01-07 12:20:00,27.77,27.84,27.71,27.81,143100.0,17.3226,17.3663,17.2852,17.3476,143100.0
2008-01-07 12:25:00,27.82,27.9,27.78,27.78,123700.0,17.3538,17.4037,17.3289,17.3289,123700.0
2008-01-07 12:30:00,27.78,27.9,27.78,27.89,194400.0,17.3289,17.4037,17.3289,17.3975,194400.0
2008-01-07 12:35:00,27.89,27.93,27.83,27.87,184500.0,17.3975,17.4224,17.3601,17.385,184500.0
2008-01-07 12:40:00,27.88,27.9,27.77,27.8,159400.0,17.3913,17.4037,17.3226,17.3414,159400.0
2008-01-07 12:45:00,27.8,27.9,27.75,27.89,106300.0,17.3414,17.4037,17.3102,17.3975,106300.0
2008-01-07 12:50:00,27.9,28.0,27.89,27.97,251200.0,17.4037,17.4661,17.3975,17.4474,251200.0
2008-01-07 12:55:00,27.97,27.97,27.91,27.92,179600.0,17.4474,17.4474,17.41,17.4162,179600.0
2008-01-07 13:00:00,27.92,27.97,27.91,27.96,136500.0,17.4162,17.4474,17.41,17.4412,136500.0
2008-01-07 13:05:00,27.96,28.03,27.9,28.0,401400.0,17.4412,17.4848,17.4037,17.4661,401400.0
2008-01-07 13:10:00,28.0,28.04,27.98,28.02,316600.0,17.4661,17.4911,17.4536,17.4786,316600.0
2008-01-07 13:15:00,28.02,28.04,27.8,28.02,743200.0,17.4786,17.4911,17.3414,17.4786,743200.0
2008-01-07 13:20:00,28.02,28.03,27.95,27.99,179200.0,17.4786,17.4848,17.4349,17.4599,179200.0
2008-01-07 13:25:00,27.99,28.0,27.94,27.99,163100.0,17.4599,17.4661,17.4287,17.4599,163100.0
2008-01-07 13:30:00,27.99,27.99,27.85,27.9,269100.0,17.4599,17.4599,17.3725,17.4037,269100.0
2008-01-07 13:35:00,27.9,27.95,27.82,27.88,138000.0,17.4037,17.4349,17.3538,17.3913,138000.0
2008-01-07 13:40:00,27.87,27.87,27.71,27.71,157300.0,17.385,17.385,17.2852,17.2852,157300.0
2008-01-07 13:45:00,27.71,27.76,27.69,27.74,184000.0,17.2852,17.3164,17.2727,17.3039,184000.0
2008-01-07 13:50:00,27.73,27.73,27.56,27.58,265300.0,17.2977,17.2977,17.1916,17.2041,265300.0
2008-01-07 13:55:00,27.58,27.67,27.58,27.61,239300.0,17.2041,17.2603,17.2041,17.2228,239300.0
2008-01-07 14:00:00,27.61,27.67,27.53,27.54,355300.0,17.2228,17.2603,17.1729,17.1792,355300.0
2008-01-07 14:05:00,27.55,27.6,27.5,27.54,293900.0,17.1854,17.2166,17.1542,17.1792,293900.0
2008-01-07 14:10:00,27.54,27.55,27.49,27.5,338000.0,17.1792,17.1854,17.148,17.1542,338000.0
2008-01-07 14:15:00,27.5,27.59,27.5,27.57,225000.0,17.1542,17.2104,17.1542,17.1979,225000.0
2008-01-07 14:20:00,27.57,27.57,27.48,27.51,430700.0,17.1979,17.1979,17.1417,17.1605,430700.0
2008-01-07 14:25:00,27.52,27.52,27.41,27.45,253700.0,17.1667,17.1667,17.0981,17.123,253700.0
2008-01-07 14:30:00,27.45,27.54,27.43,27.52,255600.0,17.123,17.1792,17.1105,17.1667,255600.0
2008-01-07 14:35:00,27.53,27.61,27.51,27.6,201900.0,17.1729,17.2228,17.1605,17.2166,201900.0
2008-01-07 14:40:00,27.6,27.7,27.58,27.63,245600.0,17.2166,17.279,17.2041,17.2353,245600.0
2008-01-07 14:45:00,27.62,27.65,27.5,27.53,217300.0,17.2291,17.2478,17.1542,17.1729,217300.0
2008-01-07 14:50:00,27.54,27.6,27.45,27.45,383600.0,17.1792,17.2166,17.123,17.123,383600.0
2008-01-07 14:55:00,27.46,27.54,27.41,27.54,298200.0,17.1293,17.1792,17.0981,17.1792,298200.0
2008-01-07 15:00:00,27.54,27.61,27.5,27.57,261200.0,17.1792,17.2228,17.1542,17.1979,261200.0
2008-01-07 15:05:00,27.57,27.65,27.55,27.57,269100.0,17.1979,17.2478,17.1854,17.1979,269100.0
2008-01-07 15:10:00,27.57,27.64,27.52,27.6,563800.0,17.1979,17.2415,17.1667,17.2166,563800.0
2008-01-07 15:15:00,27.6,27.64,27.59,27.59,432700.0,17.2166,17.2415,17.2104,17.2104,432700.0
2008-01-07 15:20:00,27.6,27.63,27.51,27.53,283900.0,17.2166,17.2353,17.1605,17.1729,283900.0
2008-01-07 15:25:00,27.52,27.58,27.47,27.48,300000.0,17.1667,17.2041,17.1355,17.1417,300000.0
2008-01-07 15:30:00,27.47,27.52,27.41,27.45,357600.0,17.1355,17.1667,17.0981,17.123,357600.0
2008-01-07 15:35:00,27.45,27.47,27.4,27.42,382400.0,17.123,17.1355,17.0918,17.1043,382400.0
2008-01-07 15:40:00,27.42,27.55,27.4,27.54,551600.0,17.1043,17.1854,17.0918,17.1792,551600.0
2008-01-07 15:45:00,27.54,27.67,27.5,27.63,537600.0,17.1792,17.2603,17.1542,17.2353,537600.0
2008-01-07 15:50:00,27.63,27.76,27.61,27.69,715500.0,17.2353,17.3164,17.2228,17.2727,715500.0
2008-01-07 15:55:00,27.68,27.72,27.64,27.72,622900.0,17.2665,17.2914,17.2415,17.2914,622900.0
2008-01-08 09:30:00,27.87,27.93,27.75,27.91,401300.0,17.385,17.4224,17.3102,17.41,401300.0
2008-01-08 09:35:00,27.91,27.92,27.54,27.67,311200.0,17.41,17.4162,17.1792,17.2603,311200.0
2008-01-08 09:40:00,27.66,27.98,27.55,27.98,407400.0,17.254,17.4536,17.1854,17.4536,407400.0
2008-01-08 09:45:00,27.97,28.09,27.89,28.03,270000.0,17.4474,17.5222,17.3975,17.4848,270000.0
2008-01-08 09:50:00,28.04,28.05,27.95,27.95,281300.0,17.4911,17.4973,17.4349,17.4349,281300.0
2008-01-08 09:55:00,27.96,27.97,27.79,27.85,183000.0,17.4412,17.4474,17.3351,17.3725,183000.0
2008-01-08 10:00:00,27.85,28.09,27.76,28.09,468200.0,17.3725,17.5222,17.3164,17.5222,468200.0
2008-01-08 10:05:00,28.08,28.11,28.03,28.04,245800.0,17.516,17.5347,17.4848,17.4911,245800.0
2008-01-08 10:10:00,28.04,28.09,28.03,28.05,236500.0,17.4911,17.5222,17.4848,17.4973,236500.0
2008-01-08 10:15:00,28.05,28.07,27.94,27.96,199200.0,17.4973,17.5098,17.4287,17.4412,199200.0
2008-01-08 10:20:00,27.96,27.96,27.83,27.89,289600.0,17.4412,17.4412,17.3601,17.3975,289600.0
2008-01-08 10:25:00,27.89,27.91,27.75,27.77,226900.0,17.3975,17.41,17.3102,17.3226,226900.0
2008-01-08 10:30:00,27.77,27.79,27.68,27.73,193400.0,17.3226,17.3351,17.2665,17.2977,193400.0
2008-01-08 10:35:00,27.73,27.73,27.63,27.7,196100.0,17.2977,17.2977,17.2353,17.279,196100.0
2008-01-08 10:40:00,27.71,27.74,27.66,27.7,140600.0,17.2852,17.3039,17.254,17.279,140600.0
2008-01-08 10:45:00,27.71,27.75,27.64,27.67,181600.0,17.2852,17.3102,17.2415,17.2603,181600.0
2008-01-08 10:50:00,27.67,27.75,27.63,27.75,132000.0,17.2603,17.3102,17.2353,17.3102,132000.0
2008-01-08 10:55:00,27.75,27.81,27.75,27.79,311600.0,17.3102,17.3476,17.3102,17.3351,311600.0
2008-01-08 11:00:00,27.79,27.81,27.7,27.7,247200.0,17.3351,17.3476,17.279,17.279,247200.0
2008-01-08 11:05:00,27.71,27.75,27.64,27.65,303800.0,17.2852,17.3102,17.2415,17.2478,303800.0
2008-01-08 11:10:00,27.65,27.65,27.37,27.37,369300.0,17.2478,17.2478,17.0731,17.0731,369300.0
2008-01-08 11:15:00,27.37,27.44,27.27,27.3,625400.0,17.0731,17.1168,17.0107,17.0295,625400.0
2008-01-08 11:20:00,27.3,27.34,27.18,27.2,554400.0,17.0295,17.0544,16.9546,16.9671,554400.0
2008-01-08 11:25:00,27.2,27.27,27.08,27.11,673600.0,16.9671,17.0107,16.8922,16.9109,673600.0
2008-01-08 11:30:00,27.11,27.23,27.08,27.22,510700.0,16.9109,16.9858,16.8922,16.9796,510700.0
2008-01-08 11:35:00,27.22,27.32,27.2,27.29,323300.0,16.9796,17.0419,16.9671,17.0232,323300.0
2008-01-08 11:40:00,27.29,27.3,27.13,27.13,393100.0,17.0232,17.0295,16.9234,16.9234,393100.0
2008-01-08 11:45:00,27.13,27.55,26.8,26.8,8192300.0,16.9234,17.1854,16.7176,16.7176,8192300.0
2008-01-08 11:50:00,26.8,26.92,26.75,26.79,1252000.0,16.7176,16.7924,16.6864,16.7113,1252000.0
2008-01-08 11:55:00,26.79,26.8,26.69,26.77,824300.0,16.7113,16.7176,16.6489,16.6988,824300.0
2008-01-08 12:00:00,26.77,26.81,26.7,26.72,776000.0,16.6988,16.7238,16.6552,16.6677,776000.0
2008-01-08 12:05:00,26.72,26.74,26.59,26.65,1195400.0,16.6677,16.6801,16.5866,16.624,1195400.0
2008-01-08 12:10:00,26.64,26.88,26.56,26.83,681100.0,16.6178,16.7675,16.5679,16.7363,681100.0
2008-01-08 12:15:00,26.82,26.96,26.82,26.87,335500.0,16.73,16.8174,16.73,16.7612,335500.0
2008-01-08 12:20:00,26.87,27.31,26.82,26.83,329900.0,16.7612,17.0357,16.73,16.7363,329900.0
2008-01-08 12:25:00,26.83,26.86,26.76,26.84,232800.0,16.7363,16.755,16.6926,16.7425,232800.0
2008-01-08 12:30:00,26.84,26.85,26.79,26.84,316000.0,16.7425,16.7488,16.7113,16.7425,316000.0
2008-01-08 12:35:00,26.84,26.84,26.71,26.74,343700.0,16.7425,16.7425,16.6614,16.6801,343700.0
2008-01-08 12:40:00,26.74,26.74,26.65,26.67,253800.0,16.6801,16.6801,16.624,16.6365,253800.0
2008-01-08 12:45:00,26.67,26.79,26.67,26.76,168500.0,16.6365,16.7113,16.6365,16.6926,168500.0
2008-01-08 12:50:00,26.76,26.82,26.69,26.77,282400.0,16.6926,16.73,16.6489,16.6988,282400.0
2008-01-08 12:55:00,26.76,26.83,26.75,26.82,209000.0,16.6926,16.7363,16.6864,16.73,209000.0
2008-01-08 13:00:00,26.82,26.83,26.75,26.78,232800.0,16.73,16.7363,16.6864,16.7051,232800.0
2008-01-08 13:05:00,26.79,27.04,26.78,26.99,739900.0,16.7113,16.8673,16.7051,16.8361,739900.0
2008-01-08 13:10:00,26.99,27.33,26.97,27.16,866600.0,16.8361,17.0482,16.8236,16.9421,866600.0
2008-01-08 13:15:00,27.15,27.16,26.9,26.91,384200.0,16.9359,16.9421,16.7799,16.7862,384200.0
2008-01-08 13:20:00,26.91,27.06,26.88,27.0,263600.0,16.7862,16.8797,16.7675,16.8423,263600.0
2008-01-08 13:25:00,27.0,27.12,26.99,27.1,168000.0,16.8423,16.9172,16.8361,16.9047,168000.0
2008-01-08 13:30:00,27.1,27.1,26.91,26.95,231200.0,16.9047,16.9047,16.7862,16.8111,231200.0
2008-01-08 13:35:00,26.95,26.96,26.89,26.93,324500.0,16.8111,16.8174,16.7737,16.7987,324500.0
2008-01-08 13:40:00,26.93,27.05,26.9,27.04,246600.0,16.7987,16.8735,16.7799,16.8673,246600.0
2008-01-08 13:45:00,27.04,27.06,26.9,26.97,542100.0,16.8673,16.8797,16.7799,16.8236,542100.0
2008-01-08 13:50:00,26.97,27.04,26.94,27.02,156300.0,16.8236,16.8673,16.8049,16.8548,156300.0
2008-01-08 13:55:00,27.02,27.08,26.96,27.07,236800.0,16.8548,16.8922,16.8174,16.886,236800.0
2008-01-08 14:00:00,27.07,27.09,27.0,27.09,365800.0,16.886,16.8985,16.8423,16.8985,365800.0
2008-01-08 14:05:00,27.09,27.12,27.07,27.1,290200.0,16.8985,16.9172,16.886,16.9047,290200.0
2008-01-08 14:10:00,27.09,27.13,27.07,27.1,264500.0,16.8985,16.9234,16.886,16.9047,264500.0
2008-01-08 14:15:00,27.1,27.12,27.04,27.11,254300.0,16.9047,16.9172,16.8673,16.9109,254300.0
2008-01-08 14:20:00,27.11,27.19,27.1,27.18,276100.0,16.9109,16.9608,16.9047,16.9546,276100.0
2008-01-08 14:25:00,27.18,27.18,27.13,27.17,202800.0,16.9546,16.9546,16.9234,16.9484,202800.0
2008-01-08 14:30:00,27.16,27.23,27.14,27.16,257300.0,16.9421,16.9858,16.9296,16.9421,257300.0
2008-01-08 14:35:00,27.16,27.18,27.1,27.12,291500.0,16.9421,16.9546,16.9047,16.9172,291500.0
2008-01-08 14:40:00,27.12,27.15,27.03,27.06,402100.0,16.9172,16.9359,16.861,16.8797,402100.0
2008-01-08 14:45:00,27.05,27.08,26.85,26.95,435500.0,16.8735,16.8922,16.7488,16.8111,435500.0
2008-01-08 14:50:00,26.96,26.96,26.83,26.86,281300.0,16.8174,16.8174,16.7363,16.755,281300.0
2008-01-08 14:55:00,26.85,26.91,26.76,26.79,283700.0,16.7488,16.7862,16.6926,16.7113,283700.0
2008-01-08 15:00:00,26.79,26.84,26.68,26.69,535800.0,16.7113,16.7425,16.6427,16.6489,535800.0
2008-01-08 15:05:00,26.69,26.78,26.67,26.72,479500.0,16.6489,16.7051,16.6365,16.6677,479500.0
2008-01-08 15:10:00,26.72,26.73,26.61,26.64,593800.0,16.6677,16.6739,16.599,16.6178,593800.0
2008-01-08 15:15:00,26.64,26.68,26.59,26.6,502700.0,16.6178,16.6427,16.5866,16.5928,502700.0
2008-01-08 15:20:00,26.6,26.64,26.47,26.48,681600.0,16.5928,16.6178,16.5117,16.5179,681600.0
2008-01-08 15:25:00,26.47,26.72,26.47,26.69,508000.0,16.5117,16.6677,16.5117,16.6489,508000.0
2008-01-08 15:30:00,26.7,26.8,26.59,26.8,523300.0,16.6552,16.7176,16.5866,16.7176,523300.0
2008-01-08 15:35:00,26.8,26.81,26.67,26.71,715400.0,16.7176,16.7238,16.6365,16.6614,715400.0
2008-01-08 15:40:00,26.71,26.73,26.67,26.71,675200.0,16.6614,16.6739,16.6365,16.6614,675200.0
2008-01-08 15:45:00,26.72,26.72,26.52,26.53,689300.0,16.6677,16.6677,16.5429,16.5491,689300.0
2008-01-08 15:50:00,26.55,26.59,26.47,26.54,977900.0,16.5616,16.5866,16.5117,16.5554,977900.0
2008-01-08 15:55:00,26.54,26.58,26.37,26.43,1310900.0,16.5554,16.5803,16.4493,16.4868,1310900.0
2008-01-09 09:30:00,26.5,26.64,26.28,26.32,779700.0,16.5304,16.6178,16.3932,16.4181,779700.0
2008-01-09 09:35:00,26.32,26.45,26.31,26.42,663900.0,16.4181,16.4992,16.4119,16.4805,663900.0
2008-01-09 09:40:00,26.42,26.55,26.3,26.5,554600.0,16.4805,16.5616,16.4057,16.5304,554600.0
2008-01-09 09:45:00,26.5,26.67,26.42,26.65,467700.0,16.5304,16.6365,16.4805,16.624,467700.0
2008-01-09 09:50:00,26.65,26.66,26.26,26.37,728900.0,16.624,16.6302,16.3807,16.4493,728900.0
2008-01-09 09:55:00,26.37,26.38,26.28,26.29,682800.0,16.4493,16.4556,16.3932,16.3994,682800.0
2008-01-09 10:00:00,26.28,26.44,26.26,26.3,853700.0,16.3932,16.493,16.3807,16.4057,853700.0
2008-01-09 10:05:00,26.29,26.3,26.16,26.28,620800.0,16.3994,16.4057,16.3183,16.3932,620800.0
2008-01-09 10:10:00,26.27,26.36,26.25,26.29,513300.0,16.387,16.4431,16.3745,16.3994,513300.0
2008-01-09 10:15:00,26.29,26.32,26.21,26.24,584700.0,16.3994,16.4181,16.3495,16.3682,584700.0
2008-01-09 10:20:00,26.24,26.26,26.13,26.14,536100.0,16.3682,16.3807,16.2996,16.3059,536100.0
2008-01-09 10:25:00,26.14,26.16,25.99,26.1,655300.0,16.3059,16.3183,16.2123,16.2809,655300.0
2008-01-09 10:30:00,26.09,26.28,26.03,26.26,545800.0,16.2747,16.3932,16.2372,16.3807,545800.0
2008-01-09 10:35:00,26.26,26.28,26.23,26.26,531500.0,16.3807,16.3932,16.362,16.3807,531500.0
2008-01-09 10:40:00,26.26,26.33,26.18,26.24,489100.0,16.3807,16.4244,16.3308,16.3682,489100.0
2008-01-09 10:45:00,26.25,26.4,26.21,26.3,497900.0,16.3745,16.468,16.3495,16.4057,497900.0
2008-01-09 10:50:00,26.3,26.46,26.21,26.42,462300.0,16.4057,16.5055,16.3495,16.4805,462300.0
2008-01-09 10:55:00,26.42,26.6,26.35,26.58,494800.0,16.4805,16.5928,16.4369,16.5803,494800.0
2008-01-09 11:00:00,26.59,26.59,26.49,26.52,438400.0,16.5866,16.5866,16.5242,16.5429,438400.0
2008-01-09 11:05:00,26.52,26.59,26.49,26.51,378700.0,16.5429,16.5866,16.5242,16.5367,378700.0
2008-01-09 11:10:00,26.51,26.55,26.49,26.55,395900.0,16.5367,16.5616,16.5242,16.5616,395900.0
2008-01-09 11:15:00,26.55,26.56,26.5,26.54,295100.0,16.5616,16.5679,16.5304,16.5554,295100.0
2008-01-09 11:20:00,26.54,26.58,26.51,26.55,215000.0,16.5554,16.5803,16.5367,16.5616,215000.0
2008-01-09 11:25:00,26.56,26.59,26.49,26.51,277100.0,16.5679,16.5866,16.5242,16.5367,277100.0
2008-01-09 11:30:00,26.52,26.52,26.46,26.46,319100.0,16.5429,16.5429,16.5055,16.5055,319100.0
2008-01-09 11:35:00,26.46,26.48,26.41,26.43,593100.0,16.5055,16.5179,16.4743,16.4868,593100.0
2008-01-09 11:40:00,26.43,26.51,26.4,26.45,322900.0,16.4868,16.5367,16.468,16.4992,322900.0
2008-01-09 11:45:00,26.44,26.44,26.22,26.28,498200.0,16.493,16.493,16.3558,16.3932,498200.0
2008-01-09 11:50:00,26.27,26.27,26.13,26.15,356000.0,16.387,16.387,16.2996,16.3121,356000.0
2008-01-09 11:55:00,26.16,26.16,25.99,25.99,517700.0,16.3183,16.3183,16.2123,16.2123,517700.0
2008-01-09 12:00:00,26.0,26.19,25.92,26.18,593500.0,16.2185,16.337,16.1686,16.3308,593500.0
2008-01-09 12:05:00,26.18,26.23,26.09,26.12,286300.0,16.3308,16.362,16.2747,16.2934,286300.0
2008-01-09 12:10:00,26.12,26.25,26.11,26.14,224300.0,16.2934,16.3745,16.2871,16.3059,224300.0
2008-01-09 12:15:00,26.14,26.28,26.09,26.28,214400.0,16.3059,16.3932,16.2747,16.3932,214400.0
2008-01-09 12:20:00,26.28,26.28,26.16,26.2,273600.0,16.3932,16.3932,16.3183,16.3433,273600.0
2008-01-09 12:25:00,26.19,26.33,26.18,26.28,249600.0,16.337,16.4244,16.3308,16.3932,249600.0
2008-01-09 12:30:00,26.27,26.3,26.23,26.26,208300.0,16.387,16.4057,16.362,16.3807,208300.0
2008-01-09 12:35:00,26.27,26.28,26.16,26.17,177800.0,16.387,16.3932,16.3183,16.3246,177800.0
2008-01-09 12:40:00,26.17,26.2,26.09,26.1,234600.0,16.3246,16.3433,16.2747,16.2809,234600.0
2008-01-09 12:45:00,26.09,26.18,26.07,26.16,141500.0,16.2747,16.3308,16.2622,16.3183,141500.0
2008-01-09 12:50:00,26.16,26.29,26.15,26.22,178200.0,16.3183,16.3994,16.3121,16.3558,178200.0
2008-01-09 12:55:00,26.21,26.24,26.11,26.24,215100.0,16.3495,16.3682,16.2871,16.3682,215100.0
2008-01-09 13:00:00,26.25,26.32,26.18,26.3,159200.0,16.3745,16.4181,16.3308,16.4057,159200.0
2008-01-09 13:05:00,26.29,26.34,26.2,26.21,179300.0,16.3994,16.4306,16.3433,16.3495,179300.0
2008-01-09 13:10:00,26.2,26.21,26.1,26.16,269700.0,16.3433,16.3495,16.2809,16.3183,269700.0
2008-01-09 13:15:00,26.16,26.19,26.08,26.15,195600.0,16.3183,16.337,16.2684,16.3121,195600.0
2008-01-09 13:20:00,26.15,26.23,26.14,26.14,159300.0,16.3121,16.362,16.3059,16.3059,159300.0
2008-01-09 13:25:00,26.14,26.15,26.03,26.07,176900.0,16.3059,16.3121,16.2372,16.2622,176900.0
2008-01-09 13:30:00,26.07,26.11,25.93,26.0,169300.0,16.2622,16.2871,16.1749,16.2185,169300.0
2008-01-09 13:35:00,26.0,26.09,25.98,26.09,311700.0,16.2185,16.2747,16.2061,16.2747,311700.0
2008-01-09 13:40:00,26.07,26.1,25.94,26.02,191600.0,16.2622,16.2809,16.1811,16.231,191600.0
2008-01-09 13:45:00,26.01,26.03,25.95,25.98,156000.0,16.2248,16.2372,16.1873,16.2061,156000.0
2008-01-09 13:50:00,25.97,26.04,25.95,25.96,276700.0,16.1998,16.2435,16.1873,16.1936,276700.0
2008-01-09 13:55:00,25.95,26.03,25.94,26.0,202300.0,16.1873,16.2372,16.1811,16.2185,202300.0
2008-01-09 14:00:00,26.0,26.0,25.93,25.99,174300.0,16.2185,16.2185,16.1749,16.2123,174300.0
2008-01-09 14:05:00,25.99,26.0,25.85,25.85,388300.0,16.2123,16.2185,16.125,16.125,388300.0
2008-01-09 14:10:00,25.84,26.02,25.84,25.88,302900.0,16.1187,16.231,16.1187,16.1437,302900.0
2008-01-09 14:15:00,25.88,25.9,25.79,25.84,412800.0,16.1437,16.1562,16.0875,16.1187,412800.0
2008-01-09 14:20:00,25.84,25.96,25.82,25.96,343100.0,16.1187,16.1936,16.1062,16.1936,343100.0
2008-01-09 14:25:00,25.96,26.0,25.84,26.0,260900.0,16.1936,16.2185,16.1187,16.2185,260900.0
2008-01-09 14:30:00,26.0,26.08,25.91,25.94,343000.0,16.2185,16.2684,16.1624,16.1811,343000.0
2008-01-09 14:35:00,25.94,26.04,25.89,25.95,289200.0,16.1811,16.2435,16.1499,16.1873,289200.0
2008-01-09 14:40:00,25.95,25.99,25.92,25.95,217600.0,16.1873,16.2123,16.1686,16.1873,217600.0
2008-01-09 14:45:00,25.95,26.23,25.92,26.19,337900.0,16.1873,16.362,16.1686,16.337,337900.0
2008-01-09 14:50:00,26.19,26.34,26.18,26.26,452400.0,16.337,16.4306,16.3308,16.3807,452400.0
2008-01-09 14:55:00,26.27,26.31,26.2,26.29,391500.0,16.387,16.4119,16.3433,16.3994,391500.0
2008-01-09 15:00:00,26.29,26.46,26.27,26.46,504100.0,16.3994,16.5055,16.387,16.5055,504100.0
2008-01-09 15:05:00,26.46,26.57,26.43,26.53,674100.0,16.5055,16.5741,16.4868,16.5491,674100.0
2008-01-09 15:10:00,26.53,26.54,26.4,26.5,424400.0,16.5491,16.5554,16.468,16.5304,424400.0
2008-01-09 15:15:00,26.49,26.82,26.45,26.74,689500.0,16.5242,16.73,16.4992,16.6801,689500.0
2008-01-09 15:20:00,26.74,26.79,26.63,26.77,544600.0,16.6801,16.7113,16.6115,16.6988,544600.0
2008-01-09 15:25:00,26.77,26.87,26.71,26.8,955300.0,16.6988,16.7612,16.6614,16.7176,955300.0
2008-01-09 15:30:00,26.8,26.81,26.56,26.66,1135600.0,16.7176,16.7238,16.5679,16.6302,1135600.0
2008-01-09 15:35:00,26.66,26.93,26.63,26.93,746500.0,16.6302,16.7987,16.6115,16.7987,746500.0
2008-01-09 15:40:00,26.93,27.05,26.88,27.02,889700.0,16.7987,16.8735,16.7675,16.8548,889700.0
2008-01-09 15:45:00,27.02,27.05,26.92,26.92,938900.0,16.8548,16.8735,16.7924,16.7924,938900.0
2008-01-09 15:50:00,26.93,27.02,26.87,27.0,799500.0,16.7987,16.8548,16.7612,16.8423,799500.0
2008-01-09 15:55:00,26.99,27.12,26.99,27.09,830500.0,16.8361,16.9172,16.8361,16.8985,830500.0
2008-01-10 09:30:00,26.56,26.82,26.53,26.55,809800.0,16.5679,16.73,16.5491,16.5616,809800.0
2008-01-10 09:35:00,26.54,26.63,26.5,26.53,331500.0,16.5554,16.6115,16.5304,16.5491,331500.0
2008-01-10 09:40:00,26.54,26.61,26.5,26.6,451500.0,16.5554,16.599,16.5304,16.5928,451500.0
2008-01-10 09:45:00,26.6,26.8,26.59,26.67,490800.0,16.5928,16.7176,16.5866,16.6365,490800.0
2008-01-10 09:50:00,26.67,26.74,26.63,26.67,298900.0,16.6365,16.6801,16.6115,16.6365,298900.0
2008-01-10 09:55:00,26.67,26.84,26.66,26.74,443900.0,16.6365,16.7425,16.6302,16.6801,443900.0
2008-01-10 10:00:00,26.74,26.85,26.7,26.77,339200.0,16.6801,16.7488,16.6552,16.6988,339200.0
2008-01-10 10:05:00,26.77,27.0,26.76,26.99,274900.0,16.6988,16.8423,16.6926,16.8361,274900.0
2008-01-10 10:10:00,26.98,27.01,26.83,27.01,426700.0,16.8298,16.8486,16.7363,16.8486,426700.0
2008-01-10 10:15:00,27.01,27.16,27.0,27.14,770900.0,16.8486,16.9421,16.8423,16.9296,770900.0
2008-01-10 10:20:00,27.14,27.22,27.1,27.19,427700.0,16.9296,16.9796,16.9047,16.9608,427700.0
2008-01-10 10:25:00,27.19,27.22,27.08,27.15,369900.0,16.9608,16.9796,16.8922,16.9359,369900.0
2008-01-10 10:30:00,27.15,27.49,27.14,27.47,565800.0,16.9359,17.148,16.9296,17.1355,565800.0
2008-01-10 10:35:00,27.46,27.47,27.32,27.36,741500.0,17.1293,17.1355,17.0419,17.0669,741500.0
2008-01-10 10:40:00,27.37,27.38,27.23,27.27,267200.0,17.0731,17.0794,16.9858,17.0107,267200.0
2008-01-10 10:45:00,27.27,27.28,27.12,27.12,216000.0,17.0107,17.017,16.9172,16.9172,216000.0
2008-01-10 10:50:00,27.12,27.22,27.08,27.13,269300.0,16.9172,16.9796,16.8922,16.9234,269300.0
2008-01-10 10:55:00,27.14,27.14,27.06,27.07,551200.0,16.9296,16.9296,16.8797,16.886,551200.0
2008-01-10 11:00:00,27.07,27.07,26.92,27.0,255800.0,16.886,16.886,16.7924,16.8423,255800.0
2008-01-10 11:05:00,27.0,27.04,26.97,27.0,192900.0,16.8423,16.8673,16.8236,16.8423,192900.0
2008-01-10 11:10:00,27.0,27.07,26.99,27.06,421500.0,16.8423,16.886,16.8361,16.8797,421500.0
2008-01-10 11:15:00,27.06,27.07,27.01,27.02,143000.0,16.8797,16.886,16.8486,16.8548,143000.0
2008-01-10 11:20:00,27.02,27.1,27.0,27.09,252300.0,16.8548,16.9047,16.8423,16.8985,252300.0
2008-01-10 11:25:00,27.09,27.22,27.08,27.14,440100.0,16.8985,16.9796,16.8922,16.9296,440100.0
2008-01-10 11:30:00,27.15,27.17,26.97,27.01,229400.0,16.9359,16.9484,16.8236,16.8486,229400.0
2008-01-10 11:35:00,27.01,27.04,26.95,26.98,91600.0,16.8486,16.8673,16.8111,16.8298,91600.0
2008-01-10 11:40:00,26.97,26.97,26.85,26.92,172900.0,16.8236,16.8236,16.7488,16.7924,172900.0
2008-01-10 11:45:00,26.92,26.97,26.91,26.95,113300.0,16.7924,16.8236,16.7862,16.8111,113300.0
2008-01-10 11:50:00,26.95,27.0,26.94,26.99,108500.0,16.8111,16.8423,16.8049,16.8361,108500.0
2008-01-10 11:55:00,26.98,26.99,26.95,26.97,126100.0,16.8298,16.8361,16.8111,16.8236,126100.0
2008-01-10 12:00:00,26.96,26.97,26.92,26.94,152300.0,16.8174,16.8236,16.7924,16.8049,152300.0
2008-01-10 12:05:00,26.95,26.98,26.91,26.98,125200.0,16.8111,16.8298,16.7862,16.8298,125200.0
2008-01-10 12:10:00,26.98,27.11,26.93,27.09,168700.0,16.8298,16.9109,16.7987,16.8985,168700.0
2008-01-10 12:15:00,27.1,27.53,27.07,27.38,869800.0,16.9047,17.1729,16.886,17.0794,869800.0
2008-01-10 12:20:00,27.38,27.58,27.33,27.5,949000.0,17.0794,17.2041,17.0482,17.1542,949000.0
2008-01-10 12:25:00,27.5,27.57,27.41,27.49,775300.0,17.1542,17.1979,17.0981,17.148,775300.0
2008-01-10 12:30:00,27.48,27.51,27.26,27.27,687600.0,17.1417,17.1605,17.0045,17.0107,687600.0
2008-01-10 12:35:00,27.26,27.38,27.2,27.2,521200.0,17.0045,17.0794,16.9671,16.9671,521200.0
2008-01-10 12:40:00,27.2,27.28,27.13,27.22,472200.0,16.9671,17.017,16.9234,16.9796,472200.0
2008-01-10 12:45:00,27.22,27.23,27.11,27.23,270000.0,16.9796,16.9858,16.9109,16.9858,270000.0
2008-01-10 12:50:00,27.23,27.34,27.19,27.27,286800.0,16.9858,17.0544,16.9608,17.0107,286800.0
2008-01-10 12:55:00,27.27,27.49,27.27,27.48,259800.0,17.0107,17.148,17.0107,17.1417,259800.0
2008-01-10 13:00:00,27.47,27.57,27.34,27.43,323300.0,17.1355,17.1979,17.0544,17.1105,323300.0
2008-01-10 13:05:00,27.42,27.52,27.38,27.47,238200.0,17.1043,17.1667,17.0794,17.1355,238200.0
2008-01-10 13:10:00,27.47,27.48,27.24,27.34,228000.0,17.1355,17.1417,16.992,17.0544,228000.0
2008-01-10 13:15:00,27.33,27.45,27.26,27.33,180500.0,17.0482,17.123,17.0045,17.0482,180500.0
2008-01-10 13:20:00,27.34,27.57,27.33,27.45,335300.0,17.0544,17.1979,17.0482,17.123,335300.0
2008-01-10 13:25:00,27.45,27.55,27.39,27.39,242200.0,17.123,17.1854,17.0856,17.0856,242200.0
2008-01-10 13:30:00,27.39,27.52,27.39,27.41,340200.0,17.0856,17.1667,17.0856,17.0981,340200.0
2008-01-10 13:35:00,27.41,27.41,27.18,27.25,342400.0,17.0981,17.0981,16.9546,16.9983,342400.0
2008-01-10 13:40:00,27.25,27.3,27.15,27.17,217200.0,16.9983,17.0295,16.9359,16.9484,217200.0
2008-01-10 13:45:00,27.17,27.23,27.11,27.12,175500.0,16.9484,16.9858,16.9109,16.9172,175500.0
2008-01-10 13:50:00,27.12,27.13,27.0,27.04,270900.0,16.9172,16.9234,16.8423,16.8673,270900.0
2008-01-10 13:55:00,27.03,27.1,26.95,27.1,235700.0,16.861,16.9047,16.8111,16.9047,235700.0
2008-01-10 14:00:00,27.11,27.17,27.02,27.07,153000.0,16.9109,16.9484,16.8548,16.886,153000.0
2008-01-10 14:05:00,27.05,27.08,26.93,27.02,267700.0,16.8735,16.8922,16.7987,16.8548,267700.0
2008-01-10 14:10:00,27.01,27.08,26.99,27.07,135700.0,16.8486,16.8922,16.8361,16.886,135700.0
2008-01-10 14:15:00,27.07,27.71,27.01,27.7,812000.0,16.886,17.2852,16.8486,17.279,812000.0
2008-01-10 14:20:00,27.69,28.04,27.59,27.79,1541200.0,17.2727,17.4911,17.2104,17.3351,1541200.0
2008-01-10 14:25:00,27.79,28.0,27.67,27.7,640600.0,17.3351,17.4661,17.2603,17.279,640600.0
2008-01-10 14:30:00,27.69,27.95,27.69,27.83,481900.0,17.2727,17.4349,17.2727,17.3601,481900.0
2008-01-10 14:35:00,27.83,28.06,27.81,28.04,604300.0,17.3601,17.5035,17.3476,17.4911,604300.0
2008-01-10 14:40:00,28.04,28.07,27.94,28.0,470000.0,17.4911,17.5098,17.4287,17.4661,470000.0
2008-01-10 14:45:00,27.99,28.09,27.88,27.98,599200.0,17.4599,17.5222,17.3913,17.4536,599200.0
2008-01-10 14:50:00,27.98,28.02,27.86,28.01,514300.0,17.4536,17.4786,17.3788,17.4723,514300.0
2008-01-10 14:55:00,28.0,28.16,27.99,28.08,878200.0,17.4661,17.5659,17.4599,17.516,878200.0
2008-01-10 15:00:00,28.08,28.15,28.05,28.15,632200.0,17.516,17.5597,17.4973,17.5597,632200.0
2008-01-10 15:05:00,28.14,28.45,28.12,28.39,897800.0,17.5534,17.7468,17.541,17.7094,897800.0
2008-01-10 15:10:00,28.39,28.46,28.31,28.32,863500.0,17.7094,17.7531,17.6595,17.6657,863500.0
2008-01-10 15:15:00,28.31,28.33,28.0,28.01,631200.0,17.6595,17.672,17.4661,17.4723,631200.0
2008-01-10 15:20:00,28.01,28.1,28.01,28.07,742900.0,17.4723,17.5285,17.4723,17.5098,742900.0
2008-01-10 15:25:00,28.07,28.2,28.05,28.18,740600.0,17.5098,17.5909,17.4973,17.5784,740600.0
2008-01-10 15:30:00,28.18,28.23,28.14,28.21,1282500.0,17.5784,17.6096,17.5534,17.5971,1282500.0
2008-01-10 15:35:00,28.2,28.22,28.05,28.08,757800.0,17.5909,17.6033,17.4973,17.516,757800.0
2008-01-10 15:40:00,28.08,28.16,27.96,27.96,900100.0,17.516,17.5659,17.4412,17.4412,900100.0
2008-01-10 15:45:00,27.96,27.99,27.88,27.89,754800.0,17.4412,17.4599,17.3913,17.3975,754800.0
2008-01-10 15:50:00,27.89,27.93,27.83,27.89,976400.0,17.3975,17.4224,17.3601,17.3975,976400.0
2008-01-10 15:55:00,27.9,27.96,27.86,27.94,1058300.0,17.4037,17.4412,17.3788,17.4287,1058300.0
2008-01-11 09:30:00,27.71,27.71,27.38,27.45,719700.0,17.2852,17.2852,17.0794,17.123,719700.0
2008-01-11 09:35:00,27.45,27.61,27.29,27.59,537700.0,17.123,17.2228,17.0232,17.2104,537700.0
2008-01-11 09:40:00,27.59,27.94,27.51,27.94,495900.0,17.2104,17.4287,17.1605,17.4287,495900.0
2008-01-11 09:45:00,27.93,27.93,27.61,27.73,540200.0,17.4224,17.4224,17.2228,17.2977,540200.0
2008-01-11 09:50:00,27.72,27.87,27.63,27.85,392400.0,17.2914,17.385,17.2353,17.3725,392400.0
2008-01-11 09:55:00,27.84,27.85,27.61,27.65,261000.0,17.3663,17.3725,17.2228,17.2478,261000.0
2008-01-11 10:00:00,27.64,27.64,27.24,27.27,883900.0,17.2415,17.2415,16.992,17.0107,883900.0
2008-01-11 10:05:00,27.28,27.4,27.15,27.37,468000.0,17.017,17.0918,16.9359,17.0731,468000.0
2008-01-11 10:10:00,27.37,27.43,27.3,27.35,369600.0,17.0731,17.1105,17.0295,17.0606,369600.0
2008-01-11 10:15:00,27.34,27.4,27.29,27.33,207600.0,17.0544,17.0918,17.0232,17.0482,207600.0
2008-01-11 10:20:00,27.34,27.56,27.33,27.5,325300.0,17.0544,17.1916,17.0482,17.1542,325300.0
2008-01-11 10:25:00,27.5,27.51,27.35,27.38,176000.0,17.1542,17.1605,17.0606,17.0794,176000.0
2008-01-11 10:30:00,27.38,27.39,27.3,27.37,203400.0,17.0794,17.0856,17.0295,17.0731,203400.0
2008-01-11 10:35:00,27.37,27.48,27.37,27.46,283700.0,17.0731,17.1417,17.0731,17.1293,283700.0
2008-01-11 10:40:00,27.46,27.58,27.38,27.56,250700.0,17.1293,17.2041,17.0794,17.1916,250700.0
2008-01-11 10:45:00,27.55,27.86,27.48,27.83,400600.0,17.1854,17.3788,17.1417,17.3601,400600.0
2008-01-11 10:50:00,27.84,28.12,27.64,28.02,622400.0,17.3663,17.541,17.2415,17.4786,622400.0
2008-01-11 10:55:00,28.03,28.05,27.94,27.98,493300.0,17.4848,17.4973,17.4287,17.4536,493300.0
2008-01-11 11:00:00,27.97,27.98,27.82,27.92,352700.0,17.4474,17.4536,17.3538,17.4162,352700.0
2008-01-11 11:05:00,27.93,28.01,27.85,28.0,216300.0,17.4224,17.4723,17.3725,17.4661,216300.0
2008-01-11 11:10:00,27.99,28.07,27.95,28.07,229400.0,17.4599,17.5098,17.4349,17.5098,229400.0
2008-01-11 11:15:00,28.06,28.16,28.04,28.07,412200.0,17.5035,17.5659,17.4911,17.5098,412200.0
2008-01-11 11:20:00,28.07,28.25,28.06,28.25,456200.0,17.5098,17.6221,17.5035,17.6221,456200.0
2008-01-11 11:25:00,28.25,28.47,28.23,28.42,538800.0,17.6221,17.7593,17.6096,17.7281,538800.0
2008-01-11 11:30:00,28.43,28.57,28.38,28.51,662500.0,17.7343,17.8217,17.7031,17.7842,662500.0
2008-01-11 11:35:00,28.5,28.54,28.37,28.44,594300.0,17.778,17.803,17.6969,17.7406,594300.0
2008-01-11 11:40:00,28.44,28.49,28.31,28.35,489800.0,17.7406,17.7718,17.6595,17.6844,489800.0
2008-01-11 11:45:00,28.36,28.37,28.26,28.35,314200.0,17.6907,17.6969,17.6283,17.6844,314200.0
2008-01-11 11:50:00,28.35,28.5,28.34,28.47,362400.0,17.6844,17.778,17.6782,17.7593,362400.0
2008-01-11 11:55:00,28.48,28.6,28.47,28.6,284900.0,17.7655,17.8404,17.7593,17.8404,284900.0
2008-01-11 12:00:00,28.6,28.61,28.48,28.57,604000.0,17.8404,17.8466,17.7655,17.8217,604000.0
2008-01-11 12:05:00,28.57,28.59,28.44,28.46,325100.0,17.8217,17.8341,17.7406,17.7531,325100.0
2008-01-11 12:10:00,28.46,28.61,28.46,28.54,329000.0,17.7531,17.8466,17.7531,17.803,329000.0
2008-01-11 12:15:00,28.54,28.64,28.45,28.46,261400.0,17.803,17.8653,17.7468,17.7531,261400.0
2008-01-11 12:20:00,28.5,28.51,28.37,28.37,303700.0,17.778,17.7842,17.6969,17.6969,303700.0
2008-01-11 12:25:00,28.37,28.42,28.33,28.34,346900.0,17.6969,17.7281,17.672,17.6782,346900.0
2008-01-11 12:30:00,28.34,28.34,28.2,28.24,465700.0,17.6782,17.6782,17.5909,17.6158,465700.0
2008-01-11 12:35:00,28.23,28.29,28.19,28.25,228300.0,17.6096,17.647,17.5846,17.6221,228300.0
2008-01-11 12:40:00,28.25,28.32,28.25,28.3,187800.0,17.6221,17.6657,17.6221,17.6532,187800.0
2008-01-11 12:45:00,28.29,28.37,28.25,28.34,425900.0,17.647,17.6969,17.6221,17.6782,425900.0
2008-01-11 12:50:00,28.34,28.4,28.3,28.35,237100.0,17.6782,17.7156,17.6532,17.6844,237100.0
2008-01-11 12:55:00,28.35,28.43,28.31,28.42,193400.0,17.6844,17.7343,17.6595,17.7281,193400.0
2008-01-11 13:00:00,28.41,28.44,28.25,28.3,267200.0,17.7219,17.7406,17.6221,17.6532,267200.0
2008-01-11 13:05:00,28.3,28.32,28.24,28.26,265300.0,17.6532,17.6657,17.6158,17.6283,265300.0
2008-01-11 13:10:00,28.27,28.34,28.24,28.34,236700.0,17.6345,17.6782,17.6158,17.6782,236700.0
2008-01-11 13:15:00,28.33,28.34,28.17,28.2,385600.0,17.672,17.6782,17.5722,17.5909,385600.0
2008-01-11 13:20:00,28.19,28.21,28.02,28.16,469800.0,17.5846,17.5971,17.4786,17.5659,469800.0
2008-01-11 13:25:00,28.16,28.25,28.16,28.21,271500.0,17.5659,17.6221,17.5659,17.5971,271500.0
2008-01-11 13:30:00,28.2,28.33,28.12,28.24,287800.0,17.5909,17.672,17.541,17.6158,287800.0
2008-01-11 13:35:00,28.23,28.25,28.13,28.15,283800.0,17.6096,17.6221,17.5472,17.5597,283800.0
2008-01-11 13:40:00,28.15,28.25,27.48,28.19,246200.0,17.5597,17.6221,17.1417,17.5846,246200.0
2008-01-11 13:45:00,28.19,28.21,28.1,28.14,268800.0,17.5846,17.5971,17.5285,17.5534,268800.0
2008-01-11 13:50:00,28.14,28.23,28.11,28.23,396700.0,17.5534,17.6096,17.5347,17.6096,396700.0
2008-01-11 13:55:00,28.23,28.3,28.17,28.24,305200.0,17.6096,17.6532,17.5722,17.6158,305200.0
2008-01-11 14:00:00,28.24,28.3,28.22,28.26,280900.0,17.6158,17.6532,17.6033,17.6283,280900.0
2008-01-11 14:05:00,28.27,28.37,28.24,28.35,246100.0,17.6345,17.6969,17.6158,17.6844,246100.0
2008-01-11 14:10:00,28.35,28.39,28.3,28.39,273900.0,17.6844,17.7094,17.6532,17.7094,273900.0
2008-01-11 14:15:00,28.38,28.56,28.37,28.53,517700.0,17.7031,17.8154,17.6969,17.7967,517700.0
2008-01-11 14:20:00,28.5,28.53,28.4,28.51,476800.0,17.778,17.7967,17.7156,17.7842,476800.0
2008-01-11 14:25:00,28.52,28.55,28.5,28.54,428600.0,17.7905,17.8092,17.778,17.803,428600.0
2008-01-11 14:30:00,28.55,28.55,28.44,28.47,273800.0,17.8092,17.8092,17.7406,17.7593,273800.0
2008-01-11 14:35:00,28.47,28.5,28.43,28.48,201800.0,17.7593,17.778,17.7343,17.7655,201800.0
2008-01-11 14:40:00,28.49,28.56,28.46,28.55,324600.0,17.7718,17.8154,17.7531,17.8092,324600.0
2008-01-11 14:45:00,28.55,28.57,28.37,28.38,312600.0,17.8092,17.8217,17.6969,17.7031,312600.0
2008-01-11 14:50:00,28.39,28.45,28.3,28.34,261400.0,17.7094,17.7468,17.6532,17.6782,261400.0
2008-01-11 14:55:00,28.34,28.36,28.16,28.24,360600.0,17.6782,17.6907,17.5659,17.6158,360600.0
2008-01-11 15:00:00,28.25,28.28,28.18,28.22,418700.0,17.6221,17.6408,17.5784,17.6033,418700.0
2008-01-11 15:05:00,28.22,28.28,28.15,28.17,475600.0,17.6033,17.6408,17.5597,17.5722,475600.0
2008-01-11 15:10:00,28.16,28.18,28.03,28.11,518100.0,17.5659,17.5784,17.4848,17.5347,518100.0
2008-01-11 15:15:00,28.11,28.21,28.1,28.17,394100.0,17.5347,17.5971,17.5285,17.5722,394100.0
2008-01-11 15:20:00,28.17,28.19,28.07,28.13,584400.0,17.5722,17.5846,17.5098,17.5472,584400.0
2008-01-11 15:25:00,28.13,28.34,28.11,28.33,439100.0,17.5472,17.6782,17.5347,17.672,439100.0
2008-01-11 15:30:00,28.32,28.33,28.22,28.27,400500.0,17.6657,17.672,17.6033,17.6345,400500.0
2008-01-11 15:35:00,28.27,28.38,28.22,28.35,522000.0,17.6345,17.7031,17.6033,17.6844,522000.0
2008-01-11 15:40:00,28.35,28.36,28.23,28.27,733000.0,17.6844,17.6907,17.6096,17.6345,733000.0
2008-01-11 15:45:00,28.28,28.39,28.26,28.39,631100.0,17.6408,17.7094,17.6283,17.7094,631100.0
2008-01-11 15:50:00,28.39,28.42,28.22,28.23,856900.0,17.7094,17.7281,17.6033,17.6096,856900.0
2008-01-11 15:55:00,28.23,28.25,28.09,28.17,1069000.0,17.6096,17.6221,17.5222,17.5722,1069000.0
2008-01-14 09:30:00,28.38,28.42,28.21,28.27,474300.0,17.7031,17.7281,17.5971,17.6345,474300.0
2008-01-14 09:35:00,28.27,28.29,27.95,27.99,357000.0,17.6345,17.647,17.4349,17.4599,357000.0
2008-01-14 09:40:00,28.0,28.01,27.89,27.97,312000.0,17.4661,17.4723,17.3975,17.4474,312000.0
2008-01-14 09:45:00,27.97,27.99,27.77,27.82,530300.0,17.4474,17.4599,17.3226,17.3538,530300.0
2008-01-14 09:50:00,27.81,27.87,27.73,27.77,363700.0,17.3476,17.385,17.2977,17.3226,363700.0
2008-01-14 09:55:00,27.77,27.9,27.66,27.75,525900.0,17.3226,17.4037,17.254,17.3102,525900.0
2008-01-14 10:00:00,27.75,27.77,27.68,27.74,442800.0,17.3102,17.3226,17.2665,17.3039,442800.0
2008-01-14 10:05:00,27.74,27.77,27.68,27.74,499300.0,17.3039,17.3226,17.2665,17.3039,499300.0
2008-01-14 10:10:00,27.74,27.89,27.74,27.89,303300.0,17.3039,17.3975,17.3039,17.3975,303300.0
2008-01-14 10:15:00,27.9,27.9,27.82,27.83,472500.0,17.4037,17.4037,17.3538,17.3601,472500.0
2008-01-14 10:20:00,27.84,27.91,27.81,27.83,241000.0,17.3663,17.41,17.3476,17.3601,241000.0
2008-01-14 10:25:00,27.83,27.89,27.8,27.87,140000.0,17.3601,17.3975,17.3414,17.385,140000.0
2008-01-14 10:30:00,27.88,28.07,27.87,28.05,245200.0,17.3913,17.5098,17.385,17.4973,245200.0
2008-01-14 10:35:00,28.05,28.11,28.0,28.08,147500.0,17.4973,17.5347,17.4661,17.516,147500.0
2008-01-14 10:40:00,28.09,28.09,27.96,28.0,264700.0,17.5222,17.5222,17.4412,17.4661,264700.0
2008-01-14 10:45:00,27.99,28.02,27.93,27.96,248800.0,17.4599,17.4786,17.4224,17.4412,248800.0
2008-01-14 10:50:00,27.97,28.02,27.91,27.95,241200.0,17.4474,17.4786,17.41,17.4349,241200.0
2008-01-14 10:55:00,27.95,28.08,27.92,28.03,267300.0,17.4349,17.516,17.4162,17.4848,267300.0
2008-01-14 11:00:00,28.03,28.17,28.03,28.15,458900.0,17.4848,17.5722,17.4848,17.5597,458900.0
2008-01-14 11:05:00,28.15,28.2,27.85,28.13,366200.0,17.5597,17.5909,17.3725,17.5472,366200.0
2008-01-14 11:10:00,28.13,28.15,28.08,28.15,238500.0,17.5472,17.5597,17.516,17.5597,238500.0
2008-01-14 11:15:00,28.14,28.16,28.03,28.03,298300.0,17.5534,17.5659,17.4848,17.4848,298300.0
2008-01-14 11:20:00,28.03,28.04,28.0,28.03,217500.0,17.4848,17.4911,17.4661,17.4848,217500.0
2008-01-14 11:25:00,28.03,28.12,28.02,28.06,279700.0,17.4848,17.541,17.4786,17.5035,279700.0
2008-01-14 11:30:00,28.06,28.07,28.0,28.03,157000.0,17.5035,17.5098,17.4661,17.4848,157000.0
2008-01-14 11:35:00,28.03,28.08,28.03,28.05,184500.0,17.4848,17.516,17.4848,17.4973,184500.0
2008-01-14 11:40:00,28.05,28.11,28.03,28.09,120900.0,17.4973,17.5347,17.4848,17.5222,120900.0
2008-01-14 11:45:00,28.09,28.13,28.05,28.12,127800.0,17.5222,17.5472,17.4973,17.541,127800.0
2008-01-14 11:50:00,28.12,28.15,28.0,28.09,171400.0,17.541,17.5597,17.4661,17.5222,171400.0
2008-01-14 11:55:00,28.08,28.09,27.99,28.0,236300.0,17.516,17.5222,17.4599,17.4661,236300.0
2008-01-14 12:00:00,28.0,28.02,27.96,27.98,146100.0,17.4661,17.4786,17.4412,17.4536,146100.0
2008-01-14 12:05:00,27.98,28.0,27.95,27.97,171200.0,17.4536,17.4661,17.4349,17.4474,171200.0
2008-01-14 12:10:00,27.97,28.02,27.96,27.97,131800.0,17.4474,17.4786,17.4412,17.4474,131800.0
2008-01-14 12:15:00,27.97,28.01,27.96,27.99,81500.0,17.4474,17.4723,17.4412,17.4599,81500.0
2008-01-14 12:20:00,27.99,28.0,27.9,27.97,156300.0,17.4599,17.4661,17.4037,17.4474,156300.0
2008-01-14 12:25:00,27.97,27.98,27.91,27.91,164900.0,17.4474,17.4536,17.41,17.41,164900.0
2008-01-14 12:30:00,27.91,27.93,27.9,27.92,162400.0,17.41,17.4224,17.4037,17.4162,162400.0
2008-01-14 12:35:00,27.92,27.93,27.87,27.88,117600.0,17.4162,17.4224,17.385,17.3913,117600.0
2008-01-14 12:40:00,27.88,27.89,27.82,27.84,106500.0,17.3913,17.3975,17.3538,17.3663,106500.0
2008-01-14 12:45:00,27.84,27.84,27.76,27.79,237300.0,17.3663,17.3663,17.3164,17.3351,237300.0
2008-01-14 12:50:00,27.8,27.8,27.76,27.79,186700.0,17.3414,17.3414,17.3164,17.3351,186700.0
2008-01-14 12:55:00,27.8,27.81,27.76,27.78,179300.0,17.3414,17.3476,17.3164,17.3289,179300.0
2008-01-14 13:00:00,27.78,27.88,27.78,27.87,184000.0,17.3289,17.3913,17.3289,17.385,184000.0
2008-01-14 13:05:00,27.87,27.93,27.83,27.9,173100.0,17.385,17.4224,17.3601,17.4037,173100.0
2008-01-14 13:10:00,27.9,27.9,27.79,27.81,133900.0,17.4037,17.4037,17.3351,17.3476,133900.0
2008-01-14 13:15:00,27.81,27.87,27.79,27.84,178100.0,17.3476,17.385,17.3351,17.3663,178100.0
2008-01-14 13:20:00,27.84,27.93,27.83,27.9,189000.0,17.3663,17.4224,17.3601,17.4037,189000.0
2008-01-14 13:25:00,27.9,27.95,27.87,27.95,232700.0,17.4037,17.4349,17.385,17.4349,232700.0
2008-01-14 13:30:00,27.95,28.11,27.94,28.09,564800.0,17.4349,17.5347,17.4287,17.5222,564800.0
2008-01-14 13:35:00,28.1,28.1,27.98,28.01,276500.0,17.5285,17.5285,17.4536,17.4723,276500.0
2008-01-14 13:40:00,28.0,28.16,27.85,28.13,269600.0,17.4661,17.5659,17.3725,17.5472,269600.0
2008-01-14 13:45:00,28.13,28.15,28.05,28.11,216600.0,17.5472,17.5597,17.4973,17.5347,216600.0
2008-01-14 13:50:00,28.11,28.12,28.01,28.09,148900.0,17.5347,17.541,17.4723,17.5222,148900.0
2008-01-14 13:55:00,28.09,28.15,28.09,28.14,179100.0,17.5222,17.5597,17.5222,17.5534,179100.0
2008-01-14 14:00:00,28.14,28.15,28.03,28.06,123400.0,17.5534,17.5597,17.4848,17.5035,123400.0
2008-01-14 14:05:00,28.06,28.13,28.0,28.12,218200.0,17.5035,17.5472,17.4661,17.541,218200.0
2008-01-14 14:10:00,28.12,28.12,28.05,28.05,112100.0,17.541,17.541,17.4973,17.4973,112100.0
2008-01-14 14:15:00,28.05,28.08,28.01,28.02,185500.0,17.4973,17.516,17.4723,17.4786,185500.0
2008-01-14 14:20:00,28.03,28.1,28.02,28.08,124300.0,17.4848,17.5285,17.4786,17.516,124300.0
2008-01-14 14:25:00,28.07,28.12,28.06,28.08,100400.0,17.5098,17.541,17.5035,17.516,100400.0
2008-01-14 14:30:00,28.09,28.15,28.09,28.14,183300.0,17.5222,17.5597,17.5222,17.5534,183300.0
2008-01-14 14:35:00,28.15,28.2,28.12,28.18,203800.0,17.5597,17.5909,17.541,17.5784,203800.0
2008-01-14 14:40:00,28.19,28.2,28.11,28.16,189000.0,17.5846,17.5909,17.5347,17.5659,189000.0
2008-01-14 14:45:00,28.15,28.17,28.12,28.15,144100.0,17.5597,17.5722,17.541,17.5597,144100.0
2008-01-14 14:50:00,28.14,28.16,28.08,28.12,211800.0,17.5534,17.5659,17.516,17.541,211800.0
2008-01-14 14:55:00,28.12,28.24,28.1,28.23,263200.0,17.541,17.6158,17.5285,17.6096,263200.0
2008-01-14 15:00:00,28.23,28.27,28.19,28.23,351900.0,17.6096,17.6345,17.5846,17.6096,351900.0
2008-01-14 15:05:00,28.22,28.25,28.19,28.23,333900.0,17.6033,17.6221,17.5846,17.6096,333900.0
2008-01-14 15:10:00,28.23,28.25,28.12,28.14,386300.0,17.6096,17.6221,17.541,17.5534,386300.0
2008-01-14 15:15:00,28.14,28.17,28.06,28.09,218600.0,17.5534,17.5722,17.5035,17.5222,218600.0
2008-01-14 15:20:00,28.08,28.15,28.02,28.05,337000.0,17.516,17.5597,17.4786,17.4973,337000.0
2008-01-14 15:25:00,28.05,28.13,28.05,28.11,378400.0,17.4973,17.5472,17.4973,17.5347,378400.0
2008-01-14 15:30:00,28.11,28.15,28.1,28.13,390600.0,17.5347,17.5597,17.5285,17.5472,390600.0
2008-01-14 15:35:00,28.13,28.15,28.09,28.11,336000.0,17.5472,17.5597,17.5222,17.5347,336000.0
2008-01-14 15:40:00,28.11,28.24,28.08,28.21,406900.0,17.5347,17.6158,17.516,17.5971,406900.0
2008-01-14 15:45:00,28.21,28.24,28.12,28.21,592900.0,17.5971,17.6158,17.541,17.5971,592900.0
2008-01-14 15:50:00,28.2,28.23,28.17,28.19,508700.0,17.5909,17.6096,17.5722,17.5846,508700.0
2008-01-14 15:55:00,28.19,28.23,28.08,28.19,1019100.0,17.5846,17.6096,17.516,17.5846,1019100.0
2008-01-15 09:30:00,27.21,27.39,26.69,26.83,1003300.0,16.9733,17.0856,16.6489,16.7363,1003300.0
2008-01-15 09:35:00,26.81,27.26,26.75,27.02,1483700.0,16.7238,17.0045,16.6864,16.8548,1483700.0
2008-01-15 09:40:00,27.03,27.21,26.93,27.13,814600.0,16.861,16.9733,16.7987,16.9234,814600.0
2008-01-15 09:45:00,27.13,27.15,27.0,27.09,631400.0,16.9234,16.9359,16.8423,16.8985,631400.0
2008-01-15 09:50:00,27.09,27.2,27.05,27.14,821200.0,16.8985,16.9671,16.8735,16.9296,821200.0
2008-01-15 09:55:00,27.14,27.14,27.03,27.06,533900.0,16.9296,16.9296,16.861,16.8797,533900.0
2008-01-15 10:00:00,27.06,27.08,26.93,26.94,694400.0,16.8797,16.8922,16.7987,16.8049,694400.0
2008-01-15 10:05:00,26.94,27.03,26.9,26.93,637700.0,16.8049,16.861,16.7799,16.7987,637700.0
2008-01-15 10:10:00,26.92,26.94,26.8,26.81,482100.0,16.7924,16.8049,16.7176,16.7238,482100.0
2008-01-15 10:15:00,26.81,26.9,26.75,26.77,601600.0,16.7238,16.7799,16.6864,16.6988,601600.0
2008-01-15 10:20:00,26.77,26.87,26.73,26.76,449400.0,16.6988,16.7612,16.6739,16.6926,449400.0
2008-01-15 10:25:00,26.76,26.79,26.71,26.76,629600.0,16.6926,16.7113,16.6614,16.6926,629600.0
2008-01-15 10:30:00,26.76,27.0,26.73,26.91,527200.0,16.6926,16.8423,16.6739,16.7862,527200.0
2008-01-15 10:35:00,26.91,26.94,26.68,26.68,545500.0,16.7862,16.8049,16.6427,16.6427,545500.0
2008-01-15 10:40:00,26.68,26.69,26.59,26.63,384600.0,16.6427,16.6489,16.5866,16.6115,384600.0
2008-01-15 10:45:00,26.62,26.65,26.51,26.53,479800.0,16.6053,16.624,16.5367,16.5491,479800.0
2008-01-15 10:50:00,26.53,26.64,26.45,26.61,761100.0,16.5491,16.6178,16.4992,16.599,761100.0
2008-01-15 10:55:00,26.61,26.63,26.48,26.48,283700.0,16.599,16.6115,16.5179,16.5179,283700.0
2008-01-15 11:00:00,26.48,26.56,26.46,26.52,511900.0,16.5179,16.5679,16.5055,16.5429,511900.0
2008-01-15 11:05:00,26.51,26.72,26.51,26.69,576600.0,16.5367,16.6677,16.5367,16.6489,576600.0
2008-01-15 11:10:00,26.69,26.86,26.68,26.82,435700.0,16.6489,16.755,16.6427,16.73,435700.0
2008-01-15 11:15:00,26.82,26.83,26.66,26.78,343200.0,16.73,16.7363,16.6302,16.7051,343200.0
2008-01-15 11:20:00,26.78,26.81,26.71,26.75,389300.0,16.7051,16.7238,16.6614,16.6864,389300.0
2008-01-15 11:25:00,26.76,26.78,26.67,26.68,214900.0,16.6926,16.7051,16.6365,16.6427,214900.0
2008-01-15 11:30:00,26.67,26.79,26.67,26.78,210000.0,16.6365,16.7113,16.6365,16.7051,210000.0
2008-01-15 11:35:00,26.77,26.81,26.73,26.81,169600.0,16.6988,16.7238,16.6739,16.7238,169600.0
2008-01-15 11:40:00,26.81,26.84,26.61,26.63,256300.0,16.7238,16.7425,16.599,16.6115,256300.0
2008-01-15 11:45:00,26.63,26.73,26.62,26.67,254200.0,16.6115,16.6739,16.6053,16.6365,254200.0
2008-01-15 11:50:00,26.67,26.76,26.6,26.76,413900.0,16.6365,16.6926,16.5928,16.6926,413900.0
2008-01-15 11:55:00,26.76,26.85,26.73,26.84,152200.0,16.6926,16.7488,16.6739,16.7425,152200.0
2008-01-15 12:00:00,26.84,26.85,26.75,26.8,143600.0,16.7425,16.7488,16.6864,16.7176,143600.0
2008-01-15 12:05:00,26.79,26.9,26.72,26.88,144300.0,16.7113,16.7799,16.6677,16.7675,144300.0
2008-01-15 12:10:00,26.88,26.96,26.87,26.9,538000.0,16.7675,16.8174,16.7612,16.7799,538000.0
2008-01-15 12:15:00,26.9,26.95,26.88,26.9,234400.0,16.7799,16.8111,16.7675,16.7799,234400.0
2008-01-15 12:20:00,26.9,26.93,26.83,26.88,276700.0,16.7799,16.7987,16.7363,16.7675,276700.0
2008-01-15 12:25:00,26.88,26.93,26.86,26.91,224800.0,16.7675,16.7987,16.755,16.7862,224800.0
2008-01-15 12:30:00,26.91,26.96,26.78,26.84,333700.0,16.7862,16.8174,16.7051,16.7425,333700.0
2008-01-15 12:35:00,26.84,26.88,26.78,26.8,243300.0,16.7425,16.7675,16.7051,16.7176,243300.0
2008-01-15 12:40:00,26.8,26.86,26.76,26.85,278300.0,16.7176,16.755,16.6926,16.7488,278300.0
2008-01-15 12:45:00,26.85,26.9,26.83,26.86,229500.0,16.7488,16.7799,16.7363,16.755,229500.0
2008-01-15 12:50:00,26.87,26.87,26.82,26.82,199600.0,16.7612,16.7612,16.73,16.73,199600.0
2008-01-15 12:55:00,26.82,26.83,26.73,26.81,209600.0,16.73,16.7363,16.6739,16.7238,209600.0
2008-01-15 13:00:00,26.8,26.89,26.75,26.89,201300.0,16.7176,16.7737,16.6864,16.7737,201300.0
2008-01-15 13:05:00,26.89,26.96,26.86,26.88,254000.0,16.7737,16.8174,16.755,16.7675,254000.0
2008-01-15 13:10:00,26.89,27.0,26.87,27.0,239700.0,16.7737,16.8423,16.7612,16.8423,239700.0
2008-01-15 13:15:00,27.0,27.05,26.98,27.01,175800.0,16.8423,16.8735,16.8298,16.8486,175800.0
2008-01-15 13:20:00,27.02,27.02,26.91,26.94,155200.0,16.8548,16.8548,16.7862,16.8049,155200.0
2008-01-15 13:25:00,26.93,26.94,26.85,26.87,240900.0,16.7987,16.8049,16.7488,16.7612,240900.0
2008-01-15 13:30:00,26.87,26.88,26.82,26.86,375200.0,16.7612,16.7675,16.73,16.755,375200.0
2008-01-15 13:35:00,26.86,26.91,26.85,26.9,249300.0,16.755,16.7862,16.7488,16.7799,249300.0
2008-01-15 13:40:00,26.89,26.95,26.87,26.92,161000.0,16.7737,16.8111,16.7612,16.7924,161000.0
2008-01-15 13:45:00,26.91,26.91,26.84,26.85,202100.0,16.7862,16.7862,16.7425,16.7488,202100.0
2008-01-15 13:50:00,26.85,26.88,26.82,26.85,186500.0,16.7488,16.7675,16.73,16.7488,186500.0
2008-01-15 13:55:00,26.84,26.9,26.8,26.87,754100.0,16.7425,16.7799,16.7176,16.7612,754100.0
2008-01-15 14:00:00,26.87,26.89,26.83,26.88,130200.0,16.7612,16.7737,16.7363,16.7675,130200.0
2008-01-15 14:05:00,26.87,26.96,26.86,26.91,203100.0,16.7612,16.8174,16.755,16.7862,203100.0
2008-01-15 14:10:00,26.91,27.05,26.9,27.04,181500.0,16.7862,16.8735,16.7799,16.8673,181500.0
2008-01-15 14:15:00,27.03,27.04,26.94,26.96,290200.0,16.861,16.8673,16.8049,16.8174,290200.0
2008-01-15 14:20:00,26.96,27.0,26.9,26.98,273000.0,16.8174,16.8423,16.7799,16.8298,273000.0
2008-01-15 14:25:00,26.98,27.0,26.94,26.95,385800.0,16.8298,16.8423,16.8049,16.8111,385800.0
2008-01-15 14:30:00,26.95,26.96,26.87,26.89,219300.0,16.8111,16.8174,16.7612,16.7737,219300.0
2008-01-15 14:35:00,26.88,26.91,26.85,26.91,233200.0,16.7675,16.7862,16.7488,16.7862,233200.0
2008-01-15 14:40:00,26.9,27.01,26.88,26.98,294400.0,16.7799,16.8486,16.7675,16.8298,294400.0
2008-01-15 14:45:00,26.99,26.99,26.89,26.89,182400.0,16.8361,16.8361,16.7737,16.7737,182400.0
2008-01-15 14:50:00,26.89,26.97,26.89,26.94,274200.0,16.7737,16.8236,16.7737,16.8049,274200.0
2008-01-15 14:55:00,26.94,26.97,26.76,26.81,333800.0,16.8049,16.8236,16.6926,16.7238,333800.0
2008-01-15 15:00:00,26.81,26.82,26.76,26.78,535900.0,16.7238,16.73,16.6926,16.7051,535900.0
2008-01-15 15:05:00,26.77,26.79,26.68,26.69,382300.0,16.6988,16.7113,16.6427,16.6489,382300.0
2008-01-15 15:10:00,26.7,26.72,26.59,26.62,427900.0,16.6552,16.6677,16.5866,16.6053,427900.0
2008-01-15 15:15:00,26.62,26.68,26.62,26.67,259500.0,16.6053,16.6427,16.6053,16.6365,259500.0
2008-01-15 15:20:00,26.67,26.74,26.64,26.67,394300.0,16.6365,16.6801,16.6178,16.6365,394300.0
2008-01-15 15:25:00,26.68,26.74,26.64,26.72,825800.0,16.6427,16.6801,16.6178,16.6677,825800.0
2008-01-15 15:30:00,26.72,26.77,26.66,26.77,572900.0,16.6677,16.6988,16.6302,16.6988,572900.0
2008-01-15 15:35:00,26.77,26.84,26.76,26.81,1136200.0,16.6988,16.7425,16.6926,16.7238,1136200.0
2008-01-15 15:40:00,26.82,26.89,26.77,26.84,764900.0,16.73,16.7737,16.6988,16.7425,764900.0
2008-01-15 15:45:00,26.83,26.85,26.78,26.8,859800.0,16.7363,16.7488,16.7051,16.7176,859800.0
2008-01-15 15:50:00,26.8,26.81,26.64,26.64,739500.0,16.7176,16.7238,16.6178,16.6178,739500.0
2008-01-15 15:55:00,26.64,26.66,26.51,26.52,1090700.0,16.6178,16.6302,16.5367,16.5429,1090700.0
2008-01-16 09:30:00,27.7,27.97,27.51,27.75,2146800.0,17.279,17.4474,17.1605,17.3102,2146800.0
2008-01-16 09:35:00,27.75,27.88,27.59,27.84,1670600.0,17.3102,17.3913,17.2104,17.3663,1670600.0
2008-01-16 09:40:00,27.85,28.11,27.5,27.88,2332300.0,17.3725,17.5347,17.1542,17.3913,2332300.0
2008-01-16 09:45:00,27.9,28.0,27.45,27.47,1402100.0,17.4037,17.4661,17.123,17.1355,1402100.0
2008-01-16 09:50:00,27.47,27.47,26.88,26.9,1015500.0,17.1355,17.1355,16.7675,16.7799,1015500.0
2008-01-16 09:55:00,26.9,26.96,26.72,26.87,807100.0,16.7799,16.8174,16.6677,16.7612,807100.0
2008-01-16 10:00:00,26.87,27.12,26.86,27.01,872900.0,16.7612,16.9172,16.755,16.8486,872900.0
2008-01-16 10:05:00,27.01,27.32,27.0,27.11,950200.0,16.8486,17.0419,16.8423,16.9109,950200.0
2008-01-16 10:10:00,27.11,27.22,27.02,27.06,605600.0,16.9109,16.9796,16.8548,16.8797,605600.0
2008-01-16 10:15:00,27.05,27.19,27.02,27.16,574400.0,16.8735,16.9608,16.8548,16.9421,574400.0
2008-01-16 10:20:00,27.16,27.42,27.12,27.41,388600.0,16.9421,17.1043,16.9172,17.0981,388600.0
2008-01-16 10:25:00,27.41,27.54,27.15,27.25,589100.0,17.0981,17.1792,16.9359,16.9983,589100.0
2008-01-16 10:30:00,27.2,27.5,27.2,27.45,678000.0,16.9671,17.1542,16.9671,17.123,678000.0
2008-01-16 10:35:00,27.44,27.51,27.31,27.36,404600.0,17.1168,17.1605,17.0357,17.0669,404600.0
2008-01-16 10:40:00,27.36,27.45,27.22,27.24,350700.0,17.0669,17.123,16.9796,16.992,350700.0
2008-01-16 10:45:00,27.25,27.25,26.9,27.06,726700.0,16.9983,16.9983,16.7799,16.8797,726700.0
2008-01-16 10:50:00,27.06,27.1,26.93,26.93,509000.0,16.8797,16.9047,16.7987,16.7987,509000.0
2008-01-16 10:55:00,26.93,27.21,26.92,27.18,514000.0,16.7987,16.9733,16.7924,16.9546,514000.0
2008-01-16 11:00:00,27.19,27.26,27.08,27.12,370300.0,16.9608,17.0045,16.8922,16.9172,370300.0
2008-01-16 11:05:00,27.11,27.33,27.06,27.27,775300.0,16.9109,17.0482,16.8797,17.0107,775300.0
2008-01-16 11:10:00,27.27,27.32,27.05,27.06,506100.0,17.0107,17.0419,16.8735,16.8797,506100.0
2008-01-16 11:15:00,27.05,27.18,27.04,27.17,348400.0,16.8735,16.9546,16.8673,16.9484,348400.0
2008-01-16 11:20:00,27.17,27.27,27.09,27.2,423400.0,16.9484,17.0107,16.8985,16.9671,423400.0
2008-01-16 11:25:00,27.2,27.27,27.12,27.26,323100.0,16.9671,17.0107,16.9172,17.0045,323100.0
2008-01-16 11:30:00,27.26,27.28,27.12,27.16,339700.0,17.0045,17.017,16.9172,16.9421,339700.0
2008-01-16 11:35:00,27.16,27.18,27.0,27.1,419700.0,16.9421,16.9546,16.8423,16.9047,419700.0
2008-01-16 11:40:00,27.1,27.25,27.1,27.19,500000.0,16.9047,16.9983,16.9047,16.9608,500000.0
2008-01-16 11:45:00,27.18,27.25,27.17,27.2,311400.0,16.9546,16.9983,16.9484,16.9671,311400.0
2008-01-16 11:50:00,27.2,27.36,27.19,27.35,388000.0,16.9671,17.0669,16.9608,17.0606,388000.0
2008-01-16 11:55:00,27.35,27.58,27.32,27.48,471600.0,17.0606,17.2041,17.0419,17.1417,471600.0
2008-01-16 12:00:00,27.47,27.61,27.33,27.37,430500.0,17.1355,17.2228,17.0482,17.0731,430500.0
2008-01-16 12:05:00,27.38,27.51,27.36,27.42,271200.0,17.0794,17.1605,17.0669,17.1043,271200.0
2008-01-16 12:10:00,27.43,27.46,27.28,27.36,276600.0,17.1105,17.1293,17.017,17.0669,276600.0
2008-01-16 12:15:00,27.36,27.42,27.22,27.28,216200.0,17.0669,17.1043,16.9796,17.017,216200.0
2008-01-16 12:20:00,27.28,27.3,27.2,27.25,364700.0,17.017,17.0295,16.9671,16.9983,364700.0
2008-01-16 12:25:00,27.25,27.3,27.2,27.24,288500.0,16.9983,17.0295,16.9671,16.992,288500.0
2008-01-16 12:30:00,27.24,27.44,27.24,27.43,521900.0,16.992,17.1168,16.992,17.1105,521900.0
2008-01-16 12:35:00,27.42,27.47,27.34,27.44,252800.0,17.1043,17.1355,17.0544,17.1168,252800.0
2008-01-16 12:40:00,27.44,27.55,27.4,27.55,227700.0,17.1168,17.1854,17.0918,17.1854,227700.0
2008-01-16 12:45:00,27.55,27.55,27.37,27.4,236800.0,17.1854,17.1854,17.0731,17.0918,236800.0
2008-01-16 12:50:00,27.4,27.46,27.36,27.4,440200.0,17.0918,17.1293,17.0669,17.0918,440200.0
2008-01-16 12:55:00,27.4,27.4,27.25,27.27,244500.0,17.0918,17.0918,16.9983,17.0107,244500.0
2008-01-16 13:00:00,27.28,27.29,27.23,27.24,175200.0,17.017,17.0232,16.9858,16.992,175200.0
2008-01-16 13:05:00,27.24,27.25,27.2,27.21,120300.0,16.992,16.9983,16.9671,16.9733,120300.0
2008-01-16 13:10:00,27.2,27.25,27.18,27.19,187400.0,16.9671,16.9983,16.9546,16.9608,187400.0
2008-01-16 13:15:00,27.19,27.19,27.04,27.14,197700.0,16.9608,16.9608,16.8673,16.9296,197700.0
2008-01-16 13:20:00,27.14,27.25,27.12,27.24,121900.0,16.9296,16.9983,16.9172,16.992,121900.0
2008-01-16 13:25:00,27.24,27.28,27.19,27.2,184100.0,16.992,17.017,16.9608,16.9671,184100.0
2008-01-16 13:30:00,27.2,27.22,27.12,27.17,217700.0,16.9671,16.9796,16.9172,16.9484,217700.0
2008-01-16 13:35:00,27.18,27.27,27.14,27.22,390700.0,16.9546,17.0107,16.9296,16.9796,390700.0
2008-01-16 13:40:00,27.21,27.22,27.05,27.21,237100.0,16.9733,16.9796,16.8735,16.9733,237100.0
2008-01-16 13:45:00,27.2,27.25,27.16,27.2,192700.0,16.9671,16.9983,16.9421,16.9671,192700.0
2008-01-16 13:50:00,27.2,27.26,27.17,27.21,273600.0,16.9671,17.0045,16.9484,16.9733,273600.0
2008-01-16 13:55:00,27.2,27.25,27.17,27.22,363600.0,16.9671,16.9983,16.9484,16.9796,363600.0
2008-01-16 14:00:00,27.21,27.34,27.15,27.33,361600.0,16.9733,17.0544,16.9359,17.0482,361600.0
2008-01-16 14:05:00,27.34,27.45,27.23,27.29,376900.0,17.0544,17.123,16.9858,17.0232,376900.0
2008-01-16 14:10:00,27.29,27.38,27.21,27.25,345600.0,17.0232,17.0794,16.9733,16.9983,345600.0
2008-01-16 14:15:00,27.26,27.55,27.25,27.53,448100.0,17.0045,17.1854,16.9983,17.1729,448100.0
2008-01-16 14:20:00,27.52,27.62,27.45,27.49,465300.0,17.1667,17.2291,17.123,17.148,465300.0
2008-01-16 14:25:00,27.5,27.55,27.46,27.5,430200.0,17.1542,17.1854,17.1293,17.1542,430200.0
2008-01-16 14:30:00,27.5,27.77,27.5,27.76,532700.0,17.1542,17.3226,17.1542,17.3164,532700.0
2008-01-16 14:35:00,27.76,27.96,27.67,27.95,572800.0,17.3164,17.4412,17.2603,17.4349,572800.0
2008-01-16 14:40:00,27.95,27.97,27.78,27.94,566300.0,17.4349,17.4474,17.3289,17.4287,566300.0
2008-01-16 14:45:00,27.94,27.99,27.87,27.89,369500.0,17.4287,17.4599,17.385,17.3975,369500.0
2008-01-16 14:50:00,27.89,27.95,27.74,27.74,375500.0,17.3975,17.4349,17.3039,17.3039,375500.0
2008-01-16 14:55:00,27.74,27.75,27.53,27.53,438500.0,17.3039,17.3102,17.1729,17.1729,438500.0
2008-01-16 15:00:00,27.54,27.64,27.45,27.57,445600.0,17.1792,17.2415,17.123,17.1979,445600.0
2008-01-16 15:05:00,27.53,27.68,27.53,27.63,519500.0,17.1729,17.2665,17.1729,17.2353,519500.0
2008-01-16 15:10:00,27.64,27.65,27.5,27.55,369700.0,17.2415,17.2478,17.1542,17.1854,369700.0
2008-01-16 15:15:00,27.55,27.62,27.53,27.6,561800.0,17.1854,17.2291,17.1729,17.2166,561800.0
2008-01-16 15:20:00,27.6,27.71,27.57,27.59,459100.0,17.2166,17.2852,17.1979,17.2104,459100.0
2008-01-16 15:25:00,27.6,27.68,27.6,27.62,447700.0,17.2166,17.2665,17.2166,17.2291,447700.0
2008-01-16 15:30:00,27.66,27.77,27.63,27.7,504300.0,17.254,17.3226,17.2353,17.279,504300.0
2008-01-16 15:35:00,27.68,27.72,27.49,27.5,457100.0,17.2665,17.2914,17.148,17.1542,457100.0
2008-01-16 15:40:00,27.5,27.52,27.27,27.32,737600.0,17.1542,17.1667,17.0107,17.0419,737600.0
2008-01-16 15:45:00,27.32,27.65,27.32,27.47,754600.0,17.0419,17.2478,17.0419,17.1355,754600.0
2008-01-16 15:50:00,27.48,27.48,27.39,27.4,652300.0,17.1417,17.1417,17.0856,17.0918,652300.0
2008-01-16 15:55:00,27.39,27.43,27.31,27.37,972000.0,17.0856,17.1105,17.0357,17.0731,972000.0
2008-01-17 09:30:00,27.51,27.69,26.74,26.85,719000.0,17.1605,17.2727,16.6801,16.7488,719000.0
2008-01-17 09:35:00,26.86,27.0,26.78,26.98,575400.0,16.755,16.8423,16.7051,16.8298,575400.0
2008-01-17 09:40:00,26.99,27.14,26.91,27.1,348100.0,16.8361,16.9296,16.7862,16.9047,348100.0
2008-01-17 09:45:00,27.09,27.18,26.92,27.02,612600.0,16.8985,16.9546,16.7924,16.8548,612600.0
2008-01-17 09:50:00,27.03,27.03,26.83,26.86,379600.0,16.861,16.861,16.7363,16.755,379600.0
2008-01-17 09:55:00,26.86,27.14,26.8,27.05,506600.0,16.755,16.9296,16.7176,16.8735,506600.0
2008-01-17 10:00:00,27.05,27.05,26.75,26.77,919600.0,16.8735,16.8735,16.6864,16.6988,919600.0
2008-01-17 10:05:00,26.77,27.02,26.75,26.86,408900.0,16.6988,16.8548,16.6864,16.755,408900.0
2008-01-17 10:10:00,26.86,26.87,26.65,26.68,688800.0,16.755,16.7612,16.624,16.6427,688800.0
2008-01-17 10:15:00,26.68,26.73,26.61,26.61,317800.0,16.6427,16.6739,16.599,16.599,317800.0
2008-01-17 10:20:00,26.61,26.68,26.5,26.65,400800.0,16.599,16.6427,16.5304,16.624,400800.0
2008-01-17 10:25:00,26.64,26.66,26.5,26.53,435300.0,16.6178,16.6302,16.5304,16.5491,435300.0
2008-01-17 10:30:00,26.53,26.54,26.33,26.33,539300.0,16.5491,16.5554,16.4244,16.4244,539300.0
2008-01-17 10:35:00,26.34,26.52,26.24,26.43,408900.0,16.4306,16.5429,16.3682,16.4868,408900.0
2008-01-17 10:40:00,26.43,26.7,26.4,26.68,487300.0,16.4868,16.6552,16.468,16.6427,487300.0
2008-01-17 10:45:00,26.67,26.75,26.63,26.68,477100.0,16.6365,16.6864,16.6115,16.6427,477100.0
2008-01-17 10:50:00,26.68,26.81,26.65,26.76,927300.0,16.6427,16.7238,16.624,16.6926,927300.0
2008-01-17 10:55:00,26.77,26.94,26.68,26.77,941200.0,16.6988,16.8049,16.6427,16.6988,941200.0
2008-01-17 11:00:00,26.77,26.82,26.61,26.66,428700.0,16.6988,16.73,16.599,16.6302,428700.0
2008-01-17 11:05:00,26.66,26.78,26.61,26.7,257100.0,16.6302,16.7051,16.599,16.6552,257100.0
2008-01-17 11:10:00,26.7,26.74,26.63,26.73,216200.0,16.6552,16.6801,16.6115,16.6739,216200.0
2008-01-17 11:15:00,26.73,26.77,26.62,26.77,251200.0,16.6739,16.6988,16.6053,16.6988,251200.0
2008-01-17 11:20:00,26.76,26.78,26.68,26.69,282100.0,16.6926,16.7051,16.6427,16.6489,282100.0
2008-01-17 11:25:00,26.69,26.74,26.67,26.73,230900.0,16.6489,16.6801,16.6365,16.6739,230900.0
2008-01-17 11:30:00,26.73,26.97,26.73,26.95,367600.0,16.6739,16.8236,16.6739,16.8111,367600.0
2008-01-17 11:35:00,26.95,26.98,26.73,26.73,391000.0,16.8111,16.8298,16.6739,16.6739,391000.0
2008-01-17 11:40:00,26.73,26.75,26.71,26.71,482600.0,16.6739,16.6864,16.6614,16.6614,482600.0
2008-01-17 11:45:00,26.72,26.78,26.7,26.74,435500.0,16.6677,16.7051,16.6552,16.6801,435500.0
2008-01-17 11:50:00,26.74,26.75,26.64,26.67,290700.0,16.6801,16.6864,16.6178,16.6365,290700.0
2008-01-17 11:55:00,26.67,26.75,26.6,26.62,261300.0,16.6365,16.6864,16.5928,16.6053,261300.0
2008-01-17 12:00:00,26.61,26.7,26.58,26.63,215600.0,16.599,16.6552,16.5803,16.6115,215600.0
2008-01-17 12:05:00,26.63,26.65,26.5,26.55,255200.0,16.6115,16.624,16.5304,16.5616,255200.0
2008-01-17 12:10:00,26.55,26.68,26.51,26.57,229700.0,16.5616,16.6427,16.5367,16.5741,229700.0
2008-01-17 12:15:00,26.57,26.71,26.56,26.6,292800.0,16.5741,16.6614,16.5679,16.5928,292800.0
2008-01-17 12:20:00,26.59,26.64,26.38,26.41,348500.0,16.5866,16.6178,16.4556,16.4743,348500.0
2008-01-17 12:25:00,26.4,26.47,26.37,26.39,258500.0,16.468,16.5117,16.4493,16.4618,258500.0
2008-01-17 12:30:00,26.39,26.53,26.39,26.5,312500.0,16.4618,16.5491,16.4618,16.5304,312500.0
2008-01-17 12:35:00,26.51,26.57,26.43,26.53,252500.0,16.5367,16.5741,16.4868,16.5491,252500.0
2008-01-17 12:40:00,26.53,26.58,26.49,26.5,217100.0,16.5491,16.5803,16.5242,16.5304,217100.0
2008-01-17 12:45:00,26.49,26.58,26.46,26.5,230900.0,16.5242,16.5803,16.5055,16.5304,230900.0
2008-01-17 12:50:00,26.5,26.54,26.42,26.42,153900.0,16.5304,16.5554,16.4805,16.4805,153900.0
2008-01-17 12:55:00,26.41,26.44,26.4,26.42,110300.0,16.4743,16.493,16.468,16.4805,110300.0
2008-01-17 13:00:00,26.43,26.44,26.32,26.34,221800.0,16.4868,16.493,16.4181,16.4306,221800.0
2008-01-17 13:05:00,26.33,26.4,26.33,26.39,242900.0,16.4244,16.468,16.4244,16.4618,242900.0
2008-01-17 13:10:00,26.39,26.47,26.33,26.46,191200.0,16.4618,16.5117,16.4244,16.5055,191200.0
2008-01-17 13:15:00,26.46,26.55,26.43,26.48,238600.0,16.5055,16.5616,16.4868,16.5179,238600.0
2008-01-17 13:20:00,26.48,26.49,26.37,26.4,199600.0,16.5179,16.5242,16.4493,16.468,199600.0
2008-01-17 13:25:00,26.39,26.49,26.38,26.48,158500.0,16.4618,16.5242,16.4556,16.5179,158500.0
2008-01-17 13:30:00,26.48,26.52,26.44,26.47,218500.0,16.5179,16.5429,16.493,16.5117,218500.0
2008-01-17 13:35:00,26.47,26.54,26.44,26.53,155300.0,16.5117,16.5554,16.493,16.5491,155300.0
2008-01-17 13:40:00,26.54,26.69,26.51,26.62,326900.0,16.5554,16.6489,16.5367,16.6053,326900.0
2008-01-17 13:45:00,26.62,26.64,26.47,26.51,323100.0,16.6053,16.6178,16.5117,16.5367,323100.0
2008-01-17 13:50:00,26.5,26.58,26.45,26.55,144600.0,16.5304,16.5803,16.4992,16.5616,144600.0
2008-01-17 13:55:00,26.55,26.56,26.49,26.54,142300.0,16.5616,16.5679,16.5242,16.5554,142300.0
2008-01-17 14:00:00,26.54,26.56,26.46,26.49,269100.0,16.5554,16.5679,16.5055,16.5242,269100.0
2008-01-17 14:05:00,26.49,26.62,26.48,26.5,233500.0,16.5242,16.6053,16.5179,16.5304,233500.0
2008-01-17 14:10:00,26.5,26.52,26.43,26.51,247000.0,16.5304,16.5429,16.4868,16.5367,247000.0
2008-01-17 14:15:00,26.52,26.52,26.4,26.42,598200.0,16.5429,16.5429,16.468,16.4805,598200.0
2008-01-17 14:20:00,26.41,26.43,26.3,26.34,340500.0,16.4743,16.4868,16.4057,16.4306,340500.0
2008-01-17 14:25:00,26.35,26.37,26.26,26.28,367300.0,16.4369,16.4493,16.3807,16.3932,367300.0
2008-01-17 14:30:00,26.28,26.33,26.25,26.33,470200.0,16.3932,16.4244,16.3745,16.4244,470200.0
2008-01-17 14:35:00,26.33,26.4,26.28,26.3,381300.0,16.4244,16.468,16.3932,16.4057,381300.0
2008-01-17 14:40:00,26.31,26.39,26.25,26.37,312600.0,16.4119,16.4618,16.3745,16.4493,312600.0
2008-01-17 14:45:00,26.38,26.57,26.36,26.56,319700.0,16.4556,16.5741,16.4431,16.5679,319700.0
2008-01-17 14:50:00,26.55,26.62,26.52,26.6,420100.0,16.5616,16.6053,16.5429,16.5928,420100.0
2008-01-17 14:55:00,26.62,26.68,26.54,26.61,275200.0,16.6053,16.6427,16.5554,16.599,275200.0
2008-01-17 15:00:00,26.61,26.61,26.42,26.48,307100.0,16.599,16.599,16.4805,16.5179,307100.0
2008-01-17 15:05:00,26.48,26.74,26.46,26.66,492200.0,16.5179,16.6801,16.5055,16.6302,492200.0
2008-01-17 15:10:00,26.66,26.68,26.5,26.63,485100.0,16.6302,16.6427,16.5304,16.6115,485100.0
2008-01-17 15:15:00,26.63,26.65,26.47,26.53,366400.0,16.6115,16.624,16.5117,16.5491,366400.0
2008-01-17 15:20:00,26.53,26.53,26.24,26.29,833700.0,16.5491,16.5491,16.3682,16.3994,833700.0
2008-01-17 15:25:00,26.29,26.34,26.15,26.15,398200.0,16.3994,16.4306,16.3121,16.3121,398200.0
2008-01-17 15:30:00,26.16,26.16,26.0,26.15,735700.0,16.3183,16.3183,16.2185,16.3121,735700.0
2008-01-17 15:35:00,26.13,26.25,26.09,26.15,539200.0,16.2996,16.3745,16.2747,16.3121,539200.0
2008-01-17 15:40:00,26.15,26.2,26.05,26.12,730100.0,16.3121,16.3433,16.2497,16.2934,730100.0
2008-01-17 15:45:00,26.12,26.14,26.0,26.13,953800.0,16.2934,16.3059,16.2185,16.2996,953800.0
2008-01-17 15:50:00,26.12,26.24,26.08,26.22,1140600.0,16.2934,16.3682,16.2684,16.3558,1140600.0
2008-01-17 15:55:00,26.22,26.22,26.1,26.17,1308500.0,16.3558,16.3558,16.2809,16.3246,1308500.0
2008-01-18 09:30:00,26.66,26.99,26.12,26.22,2805300.0,16.6302,16.8361,16.2934,16.3558,2805300.0
2008-01-18 09:35:00,26.21,26.54,26.14,26.49,426700.0,16.3495,16.5554,16.3059,16.5242,426700.0
2008-01-18 09:40:00,26.48,26.65,26.47,26.5,384000.0,16.5179,16.624,16.5117,16.5304,384000.0
2008-01-18 09:45:00,26.5,26.64,26.49,26.54,376100.0,16.5304,16.6178,16.5242,16.5554,376100.0
2008-01-18 09:50:00,26.54,26.54,26.03,26.05,372000.0,16.5554,16.5554,16.2372,16.2497,372000.0
2008-01-18 09:55:00,26.05,26.06,25.95,25.97,579700.0,16.2497,16.256,16.1873,16.1998,579700.0
2008-01-18 10:00:00,25.96,26.09,25.86,26.05,657100.0,16.1936,16.2747,16.1312,16.2497,657100.0
2008-01-18 10:05:00,26.04,26.11,25.98,26.02,500900.0,16.2435,16.2871,16.2061,16.231,500900.0
2008-01-18 10:10:00,26.01,26.28,25.97,26.18,706700.0,16.2248,16.3932,16.1998,16.3308,706700.0
2008-01-18 10:15:00,26.19,26.2,26.01,26.07,292700.0,16.337,16.3433,16.2248,16.2622,292700.0
2008-01-18 10:20:00,26.08,26.11,26.0,26.08,265000.0,16.2684,16.2871,16.2185,16.2684,265000.0
2008-01-18 10:25:00,26.08,26.08,25.9,25.93,382200.0,16.2684,16.2684,16.1562,16.1749,382200.0
2008-01-18 10:30:00,25.93,25.98,25.92,25.94,312700.0,16.1749,16.2061,16.1686,16.1811,312700.0
2008-01-18 10:35:00,25.94,25.95,25.8,25.8,307700.0,16.1811,16.1873,16.0938,16.0938,307700.0
2008-01-18 10:40:00,25.8,25.88,25.75,25.78,300500.0,16.0938,16.1437,16.0626,16.0813,300500.0
2008-01-18 10:45:00,25.78,25.89,25.75,25.79,318300.0,16.0813,16.1499,16.0626,16.0875,318300.0
2008-01-18 10:50:00,25.79,25.85,25.7,25.75,280300.0,16.0875,16.125,16.0314,16.0626,280300.0
2008-01-18 10:55:00,25.75,25.77,25.61,25.68,324800.0,16.0626,16.0751,15.9753,16.0189,324800.0
2008-01-18 11:00:00,25.67,25.69,25.47,25.51,613300.0,16.0127,16.0252,15.8879,15.9129,613300.0
2008-01-18 11:05:00,25.5,25.51,25.35,25.37,555800.0,15.9066,15.9129,15.8131,15.8255,555800.0
2008-01-18 11:10:00,25.37,25.43,25.33,25.33,414700.0,15.8255,15.863,15.8006,15.8006,414700.0
2008-01-18 11:15:00,25.33,25.4,25.2,25.37,579600.0,15.8006,15.8443,15.7195,15.8255,579600.0
2008-01-18 11:20:00,25.36,25.37,25.03,25.09,693400.0,15.8193,15.8255,15.6135,15.6509,693400.0
2008-01-18 11:25:00,25.09,25.24,25.04,25.14,605600.0,15.6509,15.7444,15.6197,15.6821,605600.0
2008-01-18 11:30:00,25.14,25.23,25.03,25.11,581600.0,15.6821,15.7382,15.6135,15.6634,581600.0
2008-01-18 11:35:00,25.11,25.31,25.06,25.21,590700.0,15.6634,15.7881,15.6322,15.7257,590700.0
2008-01-18 11:40:00,25.2,25.23,25.07,25.17,684600.0,15.7195,15.7382,15.6384,15.7008,684600.0
2008-01-18 11:45:00,25.17,25.23,25.05,25.12,371300.0,15.7008,15.7382,15.6259,15.6696,371300.0
2008-01-18 11:50:00,25.13,25.24,25.1,25.18,287600.0,15.6758,15.7444,15.6571,15.707,287600.0
2008-01-18 11:55:00,25.18,25.29,25.1,25.29,652600.0,15.707,15.7756,15.6571,15.7756,652600.0
2008-01-18 12:00:00,25.29,25.47,25.25,25.42,496000.0,15.7756,15.8879,15.7507,15.8567,496000.0
2008-01-18 12:05:00,25.42,25.44,25.24,25.26,319900.0,15.8567,15.8692,15.7444,15.7569,319900.0
2008-01-18 12:10:00,25.26,25.37,25.25,25.28,239000.0,15.7569,15.8255,15.7507,15.7694,239000.0
2008-01-18 12:15:00,25.28,25.41,25.25,25.34,533800.0,15.7694,15.8505,15.7507,15.8068,533800.0
2008-01-18 12:20:00,25.34,25.36,25.21,25.31,319800.0,15.8068,15.8193,15.7257,15.7881,319800.0
2008-01-18 12:25:00,25.31,25.7,25.3,25.59,492200.0,15.7881,16.0314,15.7819,15.9628,492200.0
2008-01-18 12:30:00,25.59,25.79,25.57,25.7,746800.0,15.9628,16.0875,15.9503,16.0314,746800.0
2008-01-18 12:35:00,25.7,25.73,25.49,25.53,304800.0,16.0314,16.0501,15.9004,15.9253,304800.0
2008-01-18 12:40:00,25.53,25.58,25.32,25.38,333200.0,15.9253,15.9565,15.7944,15.8318,333200.0
2008-01-18 12:45:00,25.38,25.58,25.36,25.55,228800.0,15.8318,15.9565,15.8193,15.9378,228800.0
2008-01-18 12:50:00,25.55,25.56,25.37,25.43,222800.0,15.9378,15.9441,15.8255,15.863,222800.0
2008-01-18 12:55:00,25.43,25.44,25.33,25.38,284100.0,15.863,15.8692,15.8006,15.8318,284100.0
2008-01-18 13:00:00,25.39,25.65,25.33,25.64,262300.0,15.838,16.0002,15.8006,15.994,262300.0
2008-01-18 13:05:00,25.64,25.76,25.58,25.61,516700.0,15.994,16.0688,15.9565,15.9753,516700.0
2008-01-18 13:10:00,25.61,25.62,25.51,25.53,348400.0,15.9753,15.9815,15.9129,15.9253,348400.0
2008-01-18 13:15:00,25.52,25.52,25.33,25.38,422800.0,15.9191,15.9191,15.8006,15.8318,422800.0
2008-01-18 13:20:00,25.37,25.42,25.27,25.34,363000.0,15.8255,15.8567,15.7632,15.8068,363000.0
2008-01-18 13:25:00,25.34,25.37,25.26,25.28,372800.0,15.8068,15.8255,15.7569,15.7694,372800.0
2008-01-18 13:30:00,25.29,25.45,25.29,25.39,427600.0,15.7756,15.8754,15.7756,15.838,427600.0
2008-01-18 13:35:00,25.39,25.4,25.26,25.26,268100.0,15.838,15.8443,15.7569,15.7569,268100.0
2008-01-18 13:40:00,25.25,25.39,25.24,25.33,322000.0,15.7507,15.838,15.7444,15.8006,322000.0
2008-01-18 13:45:00,25.32,25.52,25.32,25.47,409900.0,15.7944,15.9191,15.7944,15.8879,409900.0
2008-01-18 13:50:00,25.47,25.5,25.32,25.37,225900.0,15.8879,15.9066,15.7944,15.8255,225900.0
2008-01-18 13:55:00,25.37,25.46,25.29,25.33,307100.0,15.8255,15.8817,15.7756,15.8006,307100.0
2008-01-18 14:00:00,25.33,25.4,25.28,25.29,263900.0,15.8006,15.8443,15.7694,15.7756,263900.0
2008-01-18 14:05:00,25.28,25.31,25.2,25.28,432400.0,15.7694,15.7881,15.7195,15.7694,432400.0
2008-01-18 14:10:00,25.28,25.35,25.24,25.31,408700.0,15.7694,15.8131,15.7444,15.7881,408700.0
2008-01-18 14:15:00,25.31,25.39,25.28,25.31,428700.0,15.7881,15.838,15.7694,15.7881,428700.0
2008-01-18 14:20:00,25.31,25.32,25.2,25.23,255400.0,15.7881,15.7944,15.7195,15.7382,255400.0
2008-01-18 14:25:00,25.22,25.24,25.19,25.21,521500.0,15.732,15.7444,15.7133,15.7257,521500.0
2008-01-18 14:30:00,25.21,25.25,25.17,25.17,1017000.0,15.7257,15.7507,15.7008,15.7008,1017000.0
2008-01-18 14:35:00,25.18,25.23,25.12,25.18,1440400.0,15.707,15.7382,15.6696,15.707,1440400.0
2008-01-18 14:40:00,25.18,25.21,25.16,25.16,504200.0,15.707,15.7257,15.6945,15.6945,504200.0
2008-01-18 14:45:00,25.17,25.22,25.12,25.12,534600.0,15.7008,15.732,15.6696,15.6696,534600.0
2008-01-18 14:50:00,25.12,25.13,25.02,25.06,536700.0,15.6696,15.6758,15.6072,15.6322,536700.0
2008-01-18 14:55:00,25.05,25.17,25.03,25.17,554700.0,15.6259,15.7008,15.6135,15.7008,554700.0
2008-01-18 15:00:00,25.17,25.19,25.09,25.19,347700.0,15.7008,15.7133,15.6509,15.7133,347700.0
2008-01-18 15:05:00,25.19,25.4,25.13,25.4,428200.0,15.7133,15.8443,15.6758,15.8443,428200.0
2008-01-18 15:10:00,25.4,25.54,25.29,25.5,705900.0,15.8443,15.9316,15.7756,15.9066,705900.0
2008-01-18 15:15:00,25.5,25.5,25.32,25.33,540100.0,15.9066,15.9066,15.7944,15.8006,540100.0
2008-01-18 15:20:00,25.33,25.37,25.27,25.37,586300.0,15.8006,15.8255,15.7632,15.8255,586300.0
2008-01-18 15:25:00,25.37,25.37,25.24,25.26,313800.0,15.8255,15.8255,15.7444,15.7569,313800.0
2008-01-18 15:30:00,25.27,25.35,25.25,25.34,455500.0,15.7632,15.8131,15.7507,15.8068,455500.0
2008-01-18 15:35:00,25.34,25.41,25.3,25.33,472500.0,15.8068,15.8505,15.7819,15.8006,472500.0
2008-01-18 15:40:00,25.33,25.49,25.29,25.48,917200.0,15.8006,15.9004,15.7756,15.8942,917200.0
2008-01-18 15:45:00,25.49,25.63,25.46,25.59,894200.0,15.9004,15.9877,15.8817,15.9628,894200.0
2008-01-18 15:50:00,25.6,25.6,25.42,25.47,963800.0,15.969,15.969,15.8567,15.8879,963800.0
2008-01-18 15:55:00,25.48,25.51,25.41,25.49,1054800.0,15.8942,15.9129,15.8505,15.9004,1054800.0
2008-01-22 09:30:00,24.38,24.89,24.38,24.6,1493300.0,15.208,15.5261,15.208,15.3452,1493300.0
2008-01-22 09:35:00,24.59,25.36,24.56,25.01,911800.0,15.339,15.8193,15.3203,15.601,911800.0
2008-01-22 09:40:00,25.08,26.56,25.0,26.17,1570200.0,15.6446,16.5679,15.5947,16.3246,1570200.0
2008-01-22 09:45:00,26.17,26.33,25.81,25.98,1102600.0,16.3246,16.4244,16.1,16.2061,1102600.0
2008-01-22 09:50:00,25.99,26.13,25.78,26.12,1635600.0,16.2123,16.2996,16.0813,16.2934,1635600.0
2008-01-22 09:55:00,26.11,26.15,25.7,25.82,1336000.0,16.2871,16.3121,16.0314,16.1062,1336000.0
2008-01-22 10:00:00,25.82,25.9,25.46,25.59,905600.0,16.1062,16.1562,15.8817,15.9628,905600.0
2008-01-22 10:05:00,25.59,25.75,25.43,25.74,763400.0,15.9628,16.0626,15.863,16.0563,763400.0
2008-01-22 10:10:00,25.73,25.78,25.38,25.59,624800.0,16.0501,16.0813,15.8318,15.9628,624800.0
2008-01-22 10:15:00,25.59,25.84,25.55,25.83,1011400.0,15.9628,16.1187,15.9378,16.1125,1011400.0
2008-01-22 10:20:00,25.83,26.18,25.76,26.15,886400.0,16.1125,16.3308,16.0688,16.3121,886400.0
2008-01-22 10:25:00,26.15,26.5,26.1,26.5,980500.0,16.3121,16.5304,16.2809,16.5304,980500.0
2008-01-22 10:30:00,26.5,26.59,26.27,26.35,1133800.0,16.5304,16.5866,16.387,16.4369,1133800.0
2008-01-22 10:35:00,26.35,26.96,26.31,26.87,1361200.0,16.4369,16.8174,16.4119,16.7612,1361200.0
2008-01-22 10:40:00,26.87,27.18,26.8,27.14,1307200.0,16.7612,16.9546,16.7176,16.9296,1307200.0
2008-01-22 10:45:00,27.15,27.15,26.45,26.53,803500.0,16.9359,16.9359,16.4992,16.5491,803500.0
2008-01-22 10:50:00,26.53,26.9,26.42,26.84,948200.0,16.5491,16.7799,16.4805,16.7425,948200.0
2008-01-22 10:55:00,26.84,27.03,26.74,27.02,991700.0,16.7425,16.861,16.6801,16.8548,991700.0
2008-01-22 11:00:00,27.02,27.88,27.0,27.87,1274000.0,16.8548,17.3913,16.8423,17.385,1274000.0
2008-01-22 11:05:00,27.87,28.09,27.7,28.07,2047300.0,17.385,17.5222,17.279,17.5098,2047300.0
2008-01-22 11:10:00,28.06,28.27,27.93,28.1,1218600.0,17.5035,17.6345,17.4224,17.5285,1218600.0
2008-01-22 11:15:00,28.1,28.1,27.9,27.92,1149100.0,17.5285,17.5285,17.4037,17.4162,1149100.0
2008-01-22 11:20:00,27.92,27.92,27.6,27.65,1202200.0,17.4162,17.4162,17.2166,17.2478,1202200.0
2008-01-22 11:25:00,27.65,27.74,27.33,27.38,949500.0,17.2478,17.3039,17.0482,17.0794,949500.0
2008-01-22 11:30:00,27.38,27.51,26.98,27.03,786800.0,17.0794,17.1605,16.8298,16.861,786800.0
2008-01-22 11:35:00,27.03,27.18,26.69,26.83,885500.0,16.861,16.9546,16.6489,16.7363,885500.0
2008-01-22 11:40:00,26.83,27.0,26.68,26.86,741000.0,16.7363,16.8423,16.6427,16.755,741000.0
2008-01-22 11:45:00,26.86,26.96,26.75,26.9,690900.0,16.755,16.8174,16.6864,16.7799,690900.0
2008-01-22 11:50:00,26.91,27.07,26.78,26.88,522900.0,16.7862,16.886,16.7051,16.7675,522900.0
2008-01-22 11:55:00,26.87,26.92,26.59,26.66,625500.0,16.7612,16.7924,16.5866,16.6302,625500.0
2008-01-22 12:00:00,26.67,26.76,26.58,26.69,514600.0,16.6365,16.6926,16.5803,16.6489,514600.0
2008-01-22 12:05:00,26.69,26.96,26.65,26.93,687500.0,16.6489,16.8174,16.624,16.7987,687500.0
2008-01-22 12:10:00,26.95,27.12,26.89,26.94,710300.0,16.8111,16.9172,16.7737,16.8049,710300.0
2008-01-22 12:15:00,26.93,27.03,26.8,26.86,601200.0,16.7987,16.861,16.7176,16.755,601200.0
2008-01-22 12:20:00,26.86,26.92,26.78,26.91,513700.0,16.755,16.7924,16.7051,16.7862,513700.0
2008-01-22 12:25:00,26.91,27.0,26.73,26.73,619400.0,16.7862,16.8423,16.6739,16.6739,619400.0
2008-01-22 12:30:00,26.73,26.74,26.62,26.65,355800.0,16.6739,16.6801,16.6053,16.624,355800.0
2008-01-22 12:35:00,26.65,26.87,26.64,26.74,455700.0,16.624,16.7612,16.6178,16.6801,455700.0
2008-01-22 12:40:00,26.74,26.74,26.58,26.69,263500.0,16.6801,16.6801,16.5803,16.6489,263500.0
2008-01-22 12:45:00,26.69,26.85,26.66,26.73,331300.0,16.6489,16.7488,16.6302,16.6739,331300.0
2008-01-22 12:50:00,26.73,26.81,26.65,26.8,328000.0,16.6739,16.7238,16.624,16.7176,328000.0
2008-01-22 12:55:00,26.79,26.84,26.66,26.8,411400.0,16.7113,16.7425,16.6302,16.7176,411400.0
2008-01-22 13:00:00,26.8,26.96,26.67,26.89,499200.0,16.7176,16.8174,16.6365,16.7737,499200.0
2008-01-22 13:05:00,26.88,27.02,26.77,26.95,564800.0,16.7675,16.8548,16.6988,16.8111,564800.0
2008-01-22 13:10:00,26.95,27.07,26.84,26.88,557000.0,16.8111,16.886,16.7425,16.7675,557000.0
2008-01-22 13:15:00,26.87,26.97,26.84,26.86,340100.0,16.7612,16.8236,16.7425,16.755,340100.0
2008-01-22 13:20:00,26.87,26.92,26.82,26.85,420900.0,16.7612,16.7924,16.73,16.7488,420900.0
2008-01-22 13:25:00,26.85,26.89,26.59,26.74,505200.0,16.7488,16.7737,16.5866,16.6801,505200.0
2008-01-22 13:30:00,26.74,26.74,26.59,26.6,311300.0,16.6801,16.6801,16.5866,16.5928,311300.0
2008-01-22 13:35:00,26.6,26.75,26.6,26.68,383600.0,16.5928,16.6864,16.5928,16.6427,383600.0
2008-01-22 13:40:00,26.67,26.85,26.6,26.63,407100.0,16.6365,16.7488,16.5928,16.6115,407100.0
2008-01-22 13:45:00,26.64,26.71,26.5,26.61,405500.0,16.6178,16.6614,16.5304,16.599,405500.0
2008-01-22 13:50:00,26.61,26.66,26.5,26.5,377300.0,16.599,16.6302,16.5304,16.5304,377300.0
2008-01-22 13:55:00,26.5,26.56,26.38,26.51,524400.0,16.5304,16.5679,16.4556,16.5367,524400.0
2008-01-22 14:00:00,26.52,26.58,26.45,26.46,341100.0,16.5429,16.5803,16.4992,16.5055,341100.0
2008-01-22 14:05:00,26.46,26.55,26.4,26.47,484100.0,16.5055,16.5616,16.468,16.5117,484100.0
2008-01-22 14:10:00,26.47,26.54,26.47,26.48,378400.0,16.5117,16.5554,16.5117,16.5179,378400.0
2008-01-22 14:15:00,26.48,26.7,26.47,26.7,474200.0,16.5179,16.6552,16.5117,16.6552,474200.0
2008-01-22 14:20:00,26.7,26.79,26.56,26.63,406700.0,16.6552,16.7113,16.5679,16.6115,406700.0
2008-01-22 14:25:00,26.61,26.67,26.56,26.57,621600.0,16.599,16.6365,16.5679,16.5741,621600.0
2008-01-22 14:30:00,26.57,26.61,26.41,26.46,534800.0,16.5741,16.599,16.4743,16.5055,534800.0
2008-01-22 14:35:00,26.46,26.55,26.4,26.42,515900.0,16.5055,16.5616,16.468,16.4805,515900.0
2008-01-22 14:40:00,26.42,26.63,26.36,26.6,326100.0,16.4805,16.6115,16.4431,16.5928,326100.0
2008-01-22 14:45:00,26.59,26.69,26.53,26.66,279000.0,16.5866,16.6489,16.5491,16.6302,279000.0
2008-01-22 14:50:00,26.66,26.67,26.49,26.54,341300.0,16.6302,16.6365,16.5242,16.5554,341300.0
2008-01-22 14:55:00,26.54,26.67,26.42,26.46,711800.0,16.5554,16.6365,16.4805,16.5055,711800.0
2008-01-22 15:00:00,26.46,26.53,26.4,26.52,364300.0,16.5055,16.5491,16.468,16.5429,364300.0
2008-01-22 15:05:00,26.53,26.81,26.48,26.72,519500.0,16.5491,16.7238,16.5179,16.6677,519500.0
2008-01-22 15:10:00,26.72,26.72,26.5,26.56,731700.0,16.6677,16.6677,16.5304,16.5679,731700.0
2008-01-22 15:15:00,26.56,26.63,26.51,26.59,422100.0,16.5679,16.6115,16.5367,16.5866,422100.0
2008-01-22 15:20:00,26.59,26.7,26.58,26.66,413700.0,16.5866,16.6552,16.5803,16.6302,413700.0
2008-01-22 15:25:00,26.66,26.85,26.62,26.85,619300.0,16.6302,16.7488,16.6053,16.7488,619300.0
2008-01-22 15:30:00,26.85,26.96,26.84,26.9,533700.0,16.7488,16.8174,16.7425,16.7799,533700.0
2008-01-22 15:35:00,26.91,27.06,26.87,27.0,846400.0,16.7862,16.8797,16.7612,16.8423,846400.0
2008-01-22 15:40:00,26.99,27.08,26.95,27.0,1120900.0,16.8361,16.8922,16.8111,16.8423,1120900.0
2008-01-22 15:45:00,27.01,27.16,26.96,27.12,1109000.0,16.8486,16.9421,16.8174,16.9172,1109000.0
2008-01-22 15:50:00,27.12,27.15,26.85,26.88,1528200.0,16.9172,16.9359,16.7488,16.7675,1528200.0
2008-01-22 15:55:00,26.88,27.12,26.87,26.9,1111100.0,16.7675,16.9172,16.7612,16.7799,1111100.0
2008-01-23 09:30:00,26.22,26.65,26.2,26.64,1458500.0,16.3558,16.624,16.3433,16.6178,1458500.0
2008-01-23 09:35:00,26.64,26.97,26.41,26.88,804600.0,16.6178,16.8236,16.4743,16.7675,804600.0
2008-01-23 09:40:00,26.89,27.17,26.8,27.05,784400.0,16.7737,16.9484,16.7176,16.8735,784400.0
2008-01-23 09:45:00,27.05,27.57,26.93,27.5,804700.0,16.8735,17.1979,16.7987,17.1542,804700.0
2008-01-23 09:50:00,27.48,27.89,27.45,27.7,1269200.0,17.1417,17.3975,17.123,17.279,1269200.0
2008-01-23 09:55:00,27.72,28.39,27.56,28.39,1075600.0,17.2914,17.7094,17.1916,17.7094,1075600.0
2008-01-23 10:00:00,28.38,28.71,28.28,28.34,1740300.0,17.7031,17.909,17.6408,17.6782,1740300.0
2008-01-23 10:05:00,28.34,28.55,28.17,28.22,1580800.0,17.6782,17.8092,17.5722,17.6033,1580800.0
2008-01-23 10:10:00,28.22,28.78,28.2,28.7,1481500.0,17.6033,17.9527,17.5909,17.9028,1481500.0
2008-01-23 10:15:00,28.7,29.25,28.68,29.25,1154500.0,17.9028,18.2458,17.8903,18.2458,1154500.0
2008-01-23 10:20:00,29.23,29.85,29.0,29.14,2506000.0,18.2334,18.6201,18.0899,18.1772,2506000.0
2008-01-23 10:25:00,29.14,29.43,28.94,28.96,2091100.0,18.1772,18.3581,18.0525,18.0649,2091100.0
2008-01-23 10:30:00,28.96,29.23,28.85,28.9,1468600.0,18.0649,18.2334,17.9963,18.0275,1468600.0
2008-01-23 10:35:00,28.89,28.93,28.61,28.76,1121800.0,18.0213,18.0462,17.8466,17.9402,1121800.0
2008-01-23 10:40:00,28.76,28.76,28.48,28.54,1759600.0,17.9402,17.9402,17.7655,17.803,1759600.0
2008-01-23 10:45:00,28.53,28.79,28.51,28.79,465000.0,17.7967,17.9589,17.7842,17.9589,465000.0
2008-01-23 10:50:00,28.78,28.83,28.6,28.68,576400.0,17.9527,17.9839,17.8404,17.8903,576400.0
2008-01-23 10:55:00,28.68,29.09,28.68,29.01,939700.0,17.8903,18.146,17.8903,18.0961,939700.0
2008-01-23 11:00:00,29.02,29.24,28.94,29.12,522400.0,18.1024,18.2396,18.0525,18.1648,522400.0
2008-01-23 11:05:00,29.13,29.23,29.02,29.1,1051600.0,18.171,18.2334,18.1024,18.1523,1051600.0
2008-01-23 11:10:00,29.11,29.22,29.07,29.12,682900.0,18.1585,18.2271,18.1336,18.1648,682900.0
2008-01-23 11:15:00,29.12,29.14,29.03,29.13,718900.0,18.1648,18.1772,18.1086,18.171,718900.0
2008-01-23 11:20:00,29.13,29.3,29.06,29.22,591800.0,18.171,18.277,18.1273,18.2271,591800.0
2008-01-23 11:25:00,29.22,29.26,28.97,29.1,1023300.0,18.2271,18.2521,18.0712,18.1523,1023300.0
2008-01-23 11:30:00,29.1,29.1,28.6,28.91,700600.0,18.1523,18.1523,17.8404,18.0338,700600.0
2008-01-23 11:35:00,28.93,29.01,28.85,28.99,818300.0,18.0462,18.0961,17.9963,18.0837,818300.0
2008-01-23 11:40:00,28.99,29.15,28.97,29.0,897600.0,18.0837,18.1835,18.0712,18.0899,897600.0
2008-01-23 11:45:00,29.01,29.07,28.87,29.07,936100.0,18.0961,18.1336,18.0088,18.1336,936100.0
2008-01-23 11:50:00,29.07,29.08,28.88,28.97,673900.0,18.1336,18.1398,18.015,18.0712,673900.0
2008-01-23 11:55:00,28.97,29.06,28.93,29.01,576900.0,18.0712,18.1273,18.0462,18.0961,576900.0
2008-01-23 12:00:00,29.0,29.01,28.75,28.82,775200.0,18.0899,18.0961,17.934,17.9776,775200.0
2008-01-23 12:05:00,28.82,29.0,28.81,28.87,597300.0,17.9776,18.0899,17.9714,18.0088,597300.0
2008-01-23 12:10:00,28.87,29.03,28.8,28.98,996700.0,18.0088,18.1086,17.9651,18.0774,996700.0
2008-01-23 12:15:00,28.97,29.21,28.96,29.16,470200.0,18.0712,18.2209,18.0649,18.1897,470200.0
2008-01-23 12:20:00,29.17,29.21,29.05,29.19,475800.0,18.1959,18.2209,18.1211,18.2084,475800.0
2008-01-23 12:25:00,29.18,29.23,29.15,29.21,377100.0,18.2022,18.2334,18.1835,18.2209,377100.0
2008-01-23 12:30:00,29.21,29.21,28.98,29.0,481100.0,18.2209,18.2209,18.0774,18.0899,481100.0
2008-01-23 12:35:00,29.0,29.22,28.99,29.19,1026500.0,18.0899,18.2271,18.0837,18.2084,1026500.0
2008-01-23 12:40:00,29.19,29.3,29.02,29.05,1257500.0,18.2084,18.277,18.1024,18.1211,1257500.0
2008-01-23 12:45:00,29.05,29.11,28.8,29.08,1642100.0,18.1211,18.1585,17.9651,18.1398,1642100.0
2008-01-23 12:50:00,29.08,29.2,29.07,29.18,895300.0,18.1398,18.2147,18.1336,18.2022,895300.0
2008-01-23 12:55:00,29.19,29.2,29.09,29.1,308300.0,18.2084,18.2147,18.146,18.1523,308300.0
2008-01-23 13:00:00,29.1,29.2,29.09,29.1,867500.0,18.1523,18.2147,18.146,18.1523,867500.0
2008-01-23 13:05:00,29.1,29.37,29.1,29.25,958200.0,18.1523,18.3207,18.1523,18.2458,958200.0
2008-01-23 13:10:00,29.25,29.28,29.16,29.27,756000.0,18.2458,18.2646,18.1897,18.2583,756000.0
2008-01-23 13:15:00,29.26,29.33,29.18,29.23,592800.0,18.2521,18.2957,18.2022,18.2334,592800.0
2008-01-23 13:20:00,29.23,29.33,29.19,29.29,518900.0,18.2334,18.2957,18.2084,18.2708,518900.0
2008-01-23 13:25:00,29.29,29.4,29.21,29.23,355200.0,18.2708,18.3394,18.2209,18.2334,355200.0
2008-01-23 13:30:00,29.22,29.35,29.1,29.3,482800.0,18.2271,18.3082,18.1523,18.277,482800.0
2008-01-23 13:35:00,29.3,29.46,29.26,29.38,675600.0,18.277,18.3768,18.2521,18.3269,675600.0
2008-01-23 13:40:00,29.37,29.6,29.34,29.49,974500.0,18.3207,18.4642,18.302,18.3956,974500.0
2008-01-23 13:45:00,29.5,29.78,29.46,29.77,1098900.0,18.4018,18.5765,18.3768,18.5702,1098900.0
2008-01-23 13:50:00,29.78,29.8,29.59,29.6,707800.0,18.5765,18.5889,18.4579,18.4642,707800.0
2008-01-23 13:55:00,29.6,29.66,29.51,29.61,550600.0,18.4642,18.5016,18.408,18.4704,550600.0
2008-01-23 14:00:00,29.62,29.63,29.55,29.59,411400.0,18.4766,18.4829,18.433,18.4579,411400.0
2008-01-23 14:05:00,29.59,30.0,29.56,29.87,1086900.0,18.4579,18.7137,18.4392,18.6326,1086900.0
2008-01-23 14:10:00,29.87,29.93,29.72,29.88,433800.0,18.6326,18.67,18.539,18.6388,433800.0
2008-01-23 14:15:00,29.88,29.89,29.67,29.72,687400.0,18.6388,18.6451,18.5078,18.539,687400.0
2008-01-23 14:20:00,29.72,29.94,29.67,29.92,891000.0,18.539,18.6763,18.5078,18.6638,891000.0
2008-01-23 14:25:00,29.91,30.02,29.84,29.93,1000800.0,18.6575,18.7262,18.6139,18.67,1000800.0
2008-01-23 14:30:00,29.93,29.93,29.72,29.87,574600.0,18.67,18.67,18.539,18.6326,574600.0
2008-01-23 14:35:00,29.87,30.02,29.77,30.0,779900.0,18.6326,18.7262,18.5702,18.7137,779900.0
2008-01-23 14:40:00,30.0,30.02,29.76,29.76,896200.0,18.7137,18.7262,18.564,18.564,896200.0
2008-01-23 14:45:00,29.76,29.77,29.63,29.77,1203400.0,18.564,18.5702,18.4829,18.5702,1203400.0
2008-01-23 14:50:00,29.77,29.86,29.57,29.75,1002500.0,18.5702,18.6264,18.4455,18.5577,1002500.0
2008-01-23 14:55:00,29.74,30.03,29.71,30.0,1036200.0,18.5515,18.7324,18.5328,18.7137,1036200.0
2008-01-23 15:00:00,30.0,30.1,29.94,29.97,1067900.0,18.7137,18.7761,18.6763,18.695,1067900.0
2008-01-23 15:05:00,29.97,30.03,29.77,29.96,1870500.0,18.695,18.7324,18.5702,18.6887,1870500.0
2008-01-23 15:10:00,29.96,30.02,29.91,29.94,1581800.0,18.6887,18.7262,18.6575,18.6763,1581800.0
2008-01-23 15:15:00,29.94,29.96,29.76,29.89,1296000.0,18.6763,18.6887,18.564,18.6451,1296000.0
2008-01-23 15:20:00,29.89,30.03,29.83,30.02,1763700.0,18.6451,18.7324,18.6076,18.7262,1763700.0
2008-01-23 15:25:00,30.02,30.04,29.88,29.95,2003100.0,18.7262,18.7386,18.6388,18.6825,2003100.0
2008-01-23 15:30:00,29.95,30.0,29.88,29.99,1255600.0,18.6825,18.7137,18.6388,18.7074,1255600.0
2008-01-23 15:35:00,29.99,30.0,29.9,29.94,1734400.0,18.7074,18.7137,18.6513,18.6763,1734400.0
2008-01-23 15:40:00,29.92,29.99,29.79,29.85,2151900.0,18.6638,18.7074,18.5827,18.6201,2151900.0
2008-01-23 15:45:00,29.85,30.01,29.8,29.95,1782000.0,18.6201,18.7199,18.5889,18.6825,1782000.0
2008-01-23 15:50:00,29.97,30.0,29.56,29.56,1531800.0,18.695,18.7137,18.4392,18.4392,1531800.0
2008-01-23 15:55:00,29.56,29.96,29.29,29.4,3596600.0,18.4392,18.6887,18.2708,18.3394,3596600.0
2008-01-24 09:30:00,30.0,30.09,29.6,29.6,1217800.0,18.7137,18.7698,18.4642,18.4642,1217800.0
2008-01-24 09:35:00,29.6,29.79,29.47,29.57,755100.0,18.4642,18.5827,18.3831,18.4455,755100.0
2008-01-24 09:40:00,29.58,30.07,29.48,30.06,1182200.0,18.4517,18.7574,18.3893,18.7511,1182200.0
2008-01-24 09:45:00,30.06,30.09,29.8,29.83,1106100.0,18.7511,18.7698,18.5889,18.6076,1106100.0
2008-01-24 09:50:00,29.83,30.29,29.8,30.26,1398100.0,18.6076,18.8946,18.5889,18.8759,1398100.0
2008-01-24 09:55:00,30.27,30.55,30.25,30.51,1131600.0,18.8821,19.0568,18.8696,19.0318,1131600.0
2008-01-24 10:00:00,30.5,30.86,30.5,30.75,1394000.0,19.0256,19.2501,19.0256,19.1815,1394000.0
2008-01-24 10:05:00,30.74,30.75,29.75,30.37,1210400.0,19.1753,19.1815,18.5577,18.9445,1210400.0
2008-01-24 10:10:00,30.37,30.41,30.1,30.25,839400.0,18.9445,18.9694,18.7761,18.8696,839400.0
2008-01-24 10:15:00,30.25,30.3,30.07,30.16,1439900.0,18.8696,18.9008,18.7574,18.8135,1439900.0
2008-01-24 10:20:00,30.15,30.15,29.83,30.02,789400.0,18.8073,18.8073,18.6076,18.7262,789400.0
2008-01-24 10:25:00,30.02,30.2,29.89,30.0,819100.0,18.7262,18.8384,18.6451,18.7137,819100.0
2008-01-24 10:30:00,30.0,30.2,29.9,29.98,654800.0,18.7137,18.8384,18.6513,18.7012,654800.0
2008-01-24 10:35:00,29.99,30.21,29.95,30.21,554000.0,18.7074,18.8447,18.6825,18.8447,554000.0
2008-01-24 10:40:00,30.2,30.38,30.1,30.35,1183600.0,18.8384,18.9507,18.7761,18.932,1183600.0
2008-01-24 10:45:00,30.35,30.37,30.1,30.19,442600.0,18.932,18.9445,18.7761,18.8322,442600.0
2008-01-24 10:50:00,30.2,30.23,29.97,29.99,472300.0,18.8384,18.8572,18.695,18.7074,472300.0
2008-01-24 10:55:00,29.99,30.05,29.9,29.9,876500.0,18.7074,18.7449,18.6513,18.6513,876500.0
2008-01-24 11:00:00,29.91,29.95,29.75,29.8,384000.0,18.6575,18.6825,18.5577,18.5889,384000.0
2008-01-24 11:05:00,29.79,29.84,29.74,29.77,273300.0,18.5827,18.6139,18.5515,18.5702,273300.0
2008-01-24 11:10:00,29.77,29.95,29.77,29.81,540400.0,18.5702,18.6825,18.5702,18.5952,540400.0
2008-01-24 11:15:00,29.8,29.85,29.72,29.8,449400.0,18.5889,18.6201,18.539,18.5889,449400.0
2008-01-24 11:20:00,29.8,29.95,29.75,29.87,485900.0,18.5889,18.6825,18.5577,18.6326,485900.0
2008-01-24 11:25:00,29.87,30.04,29.87,30.03,579300.0,18.6326,18.7386,18.6326,18.7324,579300.0
2008-01-24 11:30:00,30.03,30.11,29.97,30.05,646700.0,18.7324,18.7823,18.695,18.7449,646700.0
2008-01-24 11:35:00,30.05,30.13,30.03,30.13,378100.0,18.7449,18.7948,18.7324,18.7948,378100.0
2008-01-24 11:40:00,30.13,30.19,30.05,30.1,306200.0,18.7948,18.8322,18.7449,18.7761,306200.0
2008-01-24 11:45:00,30.09,30.32,30.06,30.3,339100.0,18.7698,18.9133,18.7511,18.9008,339100.0
2008-01-24 11:50:00,30.29,30.4,30.22,30.38,426200.0,18.8946,18.9632,18.8509,18.9507,426200.0
2008-01-24 11:55:00,30.39,30.59,30.32,30.58,631700.0,18.957,19.0817,18.9133,19.0755,631700.0
2008-01-24 12:00:00,30.58,30.59,30.5,30.53,617000.0,19.0755,19.0817,19.0256,19.0443,617000.0
2008-01-24 12:05:00,30.53,30.64,30.49,30.63,528100.0,19.0443,19.1129,19.0193,19.1067,528100.0
2008-01-24 12:10:00,30.63,30.67,30.6,30.61,328900.0,19.1067,19.1316,19.088,19.0942,328900.0
2008-01-24 12:15:00,30.61,30.64,30.57,30.58,460900.0,19.0942,19.1129,19.0692,19.0755,460900.0
2008-01-24 12:20:00,30.59,30.6,30.47,30.51,582300.0,19.0817,19.088,19.0069,19.0318,582300.0
2008-01-24 12:25:00,30.51,30.59,30.45,30.57,448500.0,19.0318,19.0817,18.9944,19.0692,448500.0
2008-01-24 12:30:00,30.58,30.63,30.55,30.61,507900.0,19.0755,19.1067,19.0568,19.0942,507900.0
2008-01-24 12:35:00,30.61,30.62,30.41,30.42,921600.0,19.0942,19.1004,18.9694,18.9757,921600.0
2008-01-24 12:40:00,30.42,30.49,30.37,30.43,354500.0,18.9757,19.0193,18.9445,18.9819,354500.0
2008-01-24 12:45:00,30.43,30.48,30.3,30.38,543200.0,18.9819,19.0131,18.9008,18.9507,543200.0
2008-01-24 12:50:00,30.39,30.54,30.38,30.51,414700.0,18.957,19.0505,18.9507,19.0318,414700.0
2008-01-24 12:55:00,30.51,30.64,30.49,30.64,582300.0,19.0318,19.1129,19.0193,19.1129,582300.0
2008-01-24 13:00:00,30.63,30.65,30.55,30.57,703200.0,19.1067,19.1192,19.0568,19.0692,703200.0
2008-01-24 13:05:00,30.57,30.59,30.45,30.47,894900.0,19.0692,19.0817,18.9944,19.0069,894900.0
2008-01-24 13:10:00,30.48,30.66,30.46,30.62,541800.0,19.0131,19.1254,19.0006,19.1004,541800.0
2008-01-24 13:15:00,30.62,30.65,30.59,30.59,456800.0,19.1004,19.1192,19.0817,19.0817,456800.0
2008-01-24 13:20:00,30.59,30.72,30.57,30.7,528300.0,19.0817,19.1628,19.0692,19.1503,528300.0
2008-01-24 13:25:00,30.71,30.78,30.46,30.65,1028400.0,19.1566,19.2002,19.0006,19.1192,1028400.0
2008-01-24 13:30:00,30.66,30.79,30.55,30.76,463100.0,19.1254,19.2065,19.0568,19.1878,463100.0
2008-01-24 13:35:00,30.77,30.83,30.71,30.83,337300.0,19.194,19.2314,19.1566,19.2314,337300.0
2008-01-24 13:40:00,30.82,31.03,30.82,31.03,701300.0,19.2252,19.3562,19.2252,19.3562,701300.0
2008-01-24 13:45:00,31.04,31.32,31.0,31.31,1004200.0,19.3624,19.5371,19.3375,19.5309,1004200.0
2008-01-24 13:50:00,31.31,31.39,31.22,31.24,1341000.0,19.5309,19.5808,19.4747,19.4872,1341000.0
2008-01-24 13:55:00,31.25,31.31,31.14,31.18,906300.0,19.4934,19.5309,19.4248,19.4498,906300.0
2008-01-24 14:00:00,31.18,31.2,31.04,31.12,721500.0,19.4498,19.4622,19.3624,19.4123,721500.0
2008-01-24 14:05:00,31.12,31.28,31.11,31.2,660200.0,19.4123,19.5121,19.4061,19.4622,660200.0
2008-01-24 14:10:00,31.2,31.23,31.11,31.19,613400.0,19.4622,19.4809,19.4061,19.456,613400.0
2008-01-24 14:15:00,31.19,31.19,31.01,31.05,706100.0,19.456,19.456,19.3437,19.3687,706100.0
2008-01-24 14:20:00,31.06,31.28,31.06,31.25,614500.0,19.3749,19.5121,19.3749,19.4934,614500.0
2008-01-24 14:25:00,31.25,31.37,31.21,31.36,715600.0,19.4934,19.5683,19.4685,19.562,715600.0
2008-01-24 14:30:00,31.37,31.41,31.18,31.19,656500.0,19.5683,19.5932,19.4498,19.456,656500.0
2008-01-24 14:35:00,31.19,31.38,31.19,31.36,531100.0,19.456,19.5745,19.456,19.562,531100.0
2008-01-24 14:40:00,31.36,31.44,31.27,31.36,986000.0,19.562,19.6119,19.5059,19.562,986000.0
2008-01-24 14:45:00,31.36,31.41,31.08,31.17,810600.0,19.562,19.5932,19.3874,19.4435,810600.0
2008-01-24 14:50:00,31.17,31.25,31.04,31.12,824200.0,19.4435,19.4934,19.3624,19.4123,824200.0
2008-01-24 14:55:00,31.12,31.16,30.87,31.13,1189100.0,19.4123,19.4373,19.2564,19.4186,1189100.0
2008-01-24 15:00:00,31.13,31.15,30.98,31.07,823100.0,19.4186,19.431,19.325,19.3811,823100.0
2008-01-24 15:05:00,31.07,31.21,31.03,31.2,816000.0,19.3811,19.4685,19.3562,19.4622,816000.0
2008-01-24 15:10:00,31.2,31.25,31.14,31.19,509600.0,19.4622,19.4934,19.4248,19.456,509600.0
2008-01-24 15:15:00,31.19,31.2,31.08,31.14,584500.0,19.456,19.4622,19.3874,19.4248,584500.0
2008-01-24 15:20:00,31.14,31.24,31.11,31.14,727400.0,19.4248,19.4872,19.4061,19.4248,727400.0
2008-01-24 15:25:00,31.14,31.15,30.9,30.99,841200.0,19.4248,19.431,19.2751,19.3312,841200.0
2008-01-24 15:30:00,30.99,31.07,30.91,30.97,760900.0,19.3312,19.3811,19.2813,19.3188,760900.0
2008-01-24 15:35:00,30.97,31.02,30.97,30.99,604900.0,19.3188,19.35,19.3188,19.3312,604900.0
2008-01-24 15:40:00,30.99,31.18,30.99,31.15,1414800.0,19.3312,19.4498,19.3312,19.431,1414800.0
2008-01-24 15:45:00,31.15,31.17,30.99,31.09,1092200.0,19.431,19.4435,19.3312,19.3936,1092200.0
2008-01-24 15:50:00,31.1,31.21,31.08,31.18,1640100.0,19.3999,19.4685,19.3874,19.4498,1640100.0
2008-01-24 15:55:00,31.19,31.23,31.15,31.18,1380600.0,19.456,19.4809,19.431,19.4498,1380600.0
2008-01-25 09:30:00,31.54,32.04,31.34,31.98,1995300.0,19.6743,19.9862,19.5496,19.9488,1995300.0
2008-01-25 09:35:00,31.98,32.04,31.82,31.88,1666000.0,19.9488,19.9862,19.849,19.8864,1666000.0
2008-01-25 09:40:00,31.87,31.96,31.72,31.85,1982100.0,19.8802,19.9363,19.7866,19.8677,1982100.0
2008-01-25 09:45:00,31.85,32.02,31.83,31.91,1237500.0,19.8677,19.9737,19.8552,19.9051,1237500.0
2008-01-25 09:50:00,31.91,31.97,31.52,31.68,1665500.0,19.9051,19.9426,19.6618,19.7617,1665500.0
2008-01-25 09:55:00,31.68,31.91,31.54,31.66,1123200.0,19.7617,19.9051,19.6743,19.7492,1123200.0
2008-01-25 10:00:00,31.66,31.86,31.65,31.79,866400.0,19.7492,19.8739,19.7429,19.8303,866400.0
2008-01-25 10:05:00,31.79,31.79,31.65,31.73,490900.0,19.8303,19.8303,19.7429,19.7928,490900.0
2008-01-25 10:10:00,31.73,31.84,31.6,31.64,603900.0,19.7928,19.8615,19.7118,19.7367,603900.0
2008-01-25 10:15:00,31.63,31.83,31.58,31.76,570800.0,19.7305,19.8552,19.6993,19.8116,570800.0
2008-01-25 10:20:00,31.75,31.75,31.54,31.55,686600.0,19.8053,19.8053,19.6743,19.6806,686600.0
2008-01-25 10:25:00,31.56,31.64,31.48,31.49,1028600.0,19.6868,19.7367,19.6369,19.6431,1028600.0
2008-01-25 10:30:00,31.49,31.5,31.2,31.22,1235300.0,19.6431,19.6494,19.4622,19.4747,1235300.0
2008-01-25 10:35:00,31.22,31.25,31.08,31.18,1501800.0,19.4747,19.4934,19.3874,19.4498,1501800.0
2008-01-25 10:40:00,31.18,31.2,31.04,31.09,1473500.0,19.4498,19.4622,19.3624,19.3936,1473500.0
2008-01-25 10:45:00,31.09,31.15,30.83,30.84,1384300.0,19.3936,19.431,19.2314,19.2377,1384300.0
2008-01-25 10:50:00,30.84,30.85,30.6,30.66,1387400.0,19.2377,19.2439,19.088,19.1254,1387400.0
2008-01-25 10:55:00,30.66,30.72,30.43,30.44,1174700.0,19.1254,19.1628,18.9819,18.9882,1174700.0
2008-01-25 11:00:00,30.43,30.67,30.37,30.41,1490600.0,18.9819,19.1316,18.9445,18.9694,1490600.0
2008-01-25 11:05:00,30.41,30.55,30.36,30.46,626000.0,18.9694,19.0568,18.9383,19.0006,626000.0
2008-01-25 11:10:00,30.46,30.48,30.25,30.48,685600.0,19.0006,19.0131,18.8696,19.0131,685600.0
2008-01-25 11:15:00,30.48,30.65,30.45,30.61,727100.0,19.0131,19.1192,18.9944,19.0942,727100.0
2008-01-25 11:20:00,30.61,30.77,30.3,30.67,959500.0,19.0942,19.194,18.9008,19.1316,959500.0
2008-01-25 11:25:00,30.67,30.67,30.37,30.49,380700.0,19.1316,19.1316,18.9445,19.0193,380700.0
2008-01-25 11:30:00,30.5,30.69,30.48,30.66,253100.0,19.0256,19.1441,19.0131,19.1254,253100.0
2008-01-25 11:35:00,30.65,30.97,30.64,30.9,539000.0,19.1192,19.3188,19.1129,19.2751,539000.0
2008-01-25 11:40:00,30.91,31.06,30.7,31.0,1061700.0,19.2813,19.3749,19.1503,19.3375,1061700.0
2008-01-25 11:45:00,30.99,31.08,30.9,30.92,606200.0,19.3312,19.3874,19.2751,19.2876,606200.0
2008-01-25 11:50:00,30.92,30.93,30.81,30.83,479500.0,19.2876,19.2938,19.219,19.2314,479500.0
2008-01-25 11:55:00,30.84,30.94,30.78,30.94,183800.0,19.2377,19.3,19.2002,19.3,183800.0
2008-01-25 12:00:00,30.94,30.95,30.78,30.78,271600.0,19.3,19.3063,19.2002,19.2002,271600.0
2008-01-25 12:05:00,30.78,30.81,30.7,30.76,312900.0,19.2002,19.219,19.1503,19.1878,312900.0
2008-01-25 12:10:00,30.76,30.8,30.7,30.7,151900.0,19.1878,19.2127,19.1503,19.1503,151900.0
2008-01-25 12:15:00,30.7,30.72,30.62,30.65,194000.0,19.1503,19.1628,19.1004,19.1192,194000.0
2008-01-25 12:20:00,30.65,30.66,30.54,30.61,149500.0,19.1192,19.1254,19.0505,19.0942,149500.0
2008-01-25 12:25:00,30.61,30.65,30.54,30.55,200500.0,19.0942,19.1192,19.0505,19.0568,200500.0
2008-01-25 12:30:00,30.55,30.6,30.45,30.51,256200.0,19.0568,19.088,18.9944,19.0318,256200.0
2008-01-25 12:35:00,30.52,30.63,30.5,30.59,409300.0,19.0381,19.1067,19.0256,19.0817,409300.0
2008-01-25 12:40:00,30.6,30.75,30.58,30.74,442300.0,19.088,19.1815,19.0755,19.1753,442300.0
2008-01-25 12:45:00,30.75,30.77,30.47,30.53,318200.0,19.1815,19.194,19.0069,19.0443,318200.0
2008-01-25 12:50:00,30.53,30.59,30.49,30.57,414000.0,19.0443,19.0817,19.0193,19.0692,414000.0
2008-01-25 12:55:00,30.57,30.65,30.44,30.55,695600.0,19.0692,19.1192,18.9882,19.0568,695600.0
2008-01-25 13:00:00,30.56,30.67,30.44,30.59,373400.0,19.063,19.1316,18.9882,19.0817,373400.0
2008-01-25 13:05:00,30.58,30.61,30.44,30.48,238200.0,19.0755,19.0942,18.9882,19.0131,238200.0
2008-01-25 13:10:00,30.48,30.6,30.45,30.56,247200.0,19.0131,19.088,18.9944,19.063,247200.0
2008-01-25 13:15:00,30.57,30.59,30.45,30.46,503900.0,19.0692,19.0817,18.9944,19.0006,503900.0
2008-01-25 13:20:00,30.46,30.52,30.39,30.47,299800.0,19.0006,19.0381,18.957,19.0069,299800.0
2008-01-25 13:25:00,30.47,30.5,30.35,30.4,359400.0,19.0069,19.0256,18.932,18.9632,359400.0
2008-01-25 13:30:00,30.4,30.45,30.34,30.34,188400.0,18.9632,18.9944,18.9258,18.9258,188400.0
2008-01-25 13:35:00,30.34,30.38,30.18,30.36,653000.0,18.9258,18.9507,18.826,18.9383,653000.0
2008-01-25 13:40:00,30.37,30.39,30.31,30.35,277100.0,18.9445,18.957,18.9071,18.932,277100.0
2008-01-25 13:45:00,30.35,30.44,30.15,30.16,675000.0,18.932,18.9882,18.8073,18.8135,675000.0
2008-01-25 13:50:00,30.17,30.26,30.03,30.18,588800.0,18.8197,18.8759,18.7324,18.826,588800.0
2008-01-25 13:55:00,30.19,30.43,30.18,30.4,718000.0,18.8322,18.9819,18.826,18.9632,718000.0
2008-01-25 14:00:00,30.4,30.45,30.34,30.4,226600.0,18.9632,18.9944,18.9258,18.9632,226600.0
2008-01-25 14:05:00,30.4,30.44,30.32,30.41,296200.0,18.9632,18.9882,18.9133,18.9694,296200.0
2008-01-25 14:10:00,30.41,30.65,30.4,30.49,513200.0,18.9694,19.1192,18.9632,19.0193,513200.0
2008-01-25 14:15:00,30.49,30.57,30.45,30.48,341400.0,19.0193,19.0692,18.9944,19.0131,341400.0
2008-01-25 14:20:00,30.49,30.66,30.44,30.63,585800.0,19.0193,19.1254,18.9882,19.1067,585800.0
2008-01-25 14:25:00,30.64,30.73,30.56,30.67,612400.0,19.1129,19.1691,19.063,19.1316,612400.0
2008-01-25 14:30:00,30.66,30.8,30.65,30.78,401600.0,19.1254,19.2127,19.1192,19.2002,401600.0
2008-01-25 14:35:00,30.77,31.06,30.75,30.89,778200.0,19.194,19.3749,19.1815,19.2689,778200.0
2008-01-25 14:40:00,30.89,30.93,30.75,30.77,426500.0,19.2689,19.2938,19.1815,19.194,426500.0
2008-01-25 14:45:00,30.78,30.8,30.65,30.67,333700.0,19.2002,19.2127,19.1192,19.1316,333700.0
2008-01-25 14:50:00,30.67,30.78,30.58,30.61,377700.0,19.1316,19.2002,19.0755,19.0942,377700.0
2008-01-25 14:55:00,30.61,30.86,30.59,30.84,308100.0,19.0942,19.2501,19.0817,19.2377,308100.0
2008-01-25 15:00:00,30.85,30.95,30.8,30.95,273300.0,19.2439,19.3063,19.2127,19.3063,273300.0
2008-01-25 15:05:00,30.95,30.95,30.68,30.79,421700.0,19.3063,19.3063,19.1379,19.2065,421700.0
2008-01-25 15:10:00,30.79,31.01,30.67,31.01,535000.0,19.2065,19.3437,19.1316,19.3437,535000.0
2008-01-25 15:15:00,31.01,31.17,30.97,31.15,576400.0,19.3437,19.4435,19.3188,19.431,576400.0
2008-01-25 15:20:00,31.14,31.25,31.02,31.03,981000.0,19.4248,19.4934,19.35,19.3562,981000.0
2008-01-25 15:25:00,31.03,31.11,30.98,31.07,577100.0,19.3562,19.4061,19.325,19.3811,577100.0
2008-01-25 15:30:00,31.07,31.1,30.98,31.06,458400.0,19.3811,19.3999,19.325,19.3749,458400.0
2008-01-25 15:35:00,31.06,31.19,31.01,31.03,746100.0,19.3749,19.456,19.3437,19.3562,746100.0
2008-01-25 15:40:00,31.04,31.07,30.98,31.03,501500.0,19.3624,19.3811,19.325,19.3562,501500.0
2008-01-25 15:45:00,31.03,31.04,30.68,30.68,610900.0,19.3562,19.3624,19.1379,19.1379,610900.0
2008-01-25 15:50:00,30.69,30.7,30.61,30.63,980300.0,19.1441,19.1503,19.0942,19.1067,980300.0
2008-01-25 15:55:00,30.63,30.69,30.57,30.64,1106800.0,19.1067,19.1441,19.0692,19.1129,1106800.0
2008-01-28 09:30:00,30.41,30.97,30.41,30.6,504700.0,18.9694,19.3188,18.9694,19.088,504700.0
2008-01-28 09:35:00,30.6,30.63,30.45,30.6,618500.0,19.088,19.1067,18.9944,19.088,618500.0
2008-01-28 09:40:00,30.6,30.64,30.33,30.62,532600.0,19.088,19.1129,18.9195,19.1004,532600.0
2008-01-28 09:45:00,30.63,30.72,30.53,30.53,525200.0,19.1067,19.1628,19.0443,19.0443,525200.0
2008-01-28 09:50:00,30.52,30.6,30.4,30.44,492900.0,19.0381,19.088,18.9632,18.9882,492900.0
2008-01-28 09:55:00,30.44,30.51,30.43,30.49,346600.0,18.9882,19.0318,18.9819,19.0193,346600.0
2008-01-28 10:00:00,30.49,30.58,30.37,30.49,809800.0,19.0193,19.0755,18.9445,19.0193,809800.0
2008-01-28 10:05:00,30.49,30.58,30.27,30.28,524000.0,19.0193,19.0755,18.8821,18.8883,524000.0
2008-01-28 10:10:00,30.29,30.43,30.28,30.35,359100.0,18.8946,18.9819,18.8883,18.932,359100.0
2008-01-28 10:15:00,30.34,30.46,30.31,30.39,250600.0,18.9258,19.0006,18.9071,18.957,250600.0
2008-01-28 10:20:00,30.39,30.68,30.39,30.66,506900.0,18.957,19.1379,18.957,19.1254,506900.0
2008-01-28 10:25:00,30.67,30.77,30.58,30.73,488700.0,19.1316,19.194,19.0755,19.1691,488700.0
2008-01-28 10:30:00,30.73,30.86,30.69,30.8,517700.0,19.1691,19.2501,19.1441,19.2127,517700.0
2008-01-28 10:35:00,30.8,31.05,30.8,31.05,444500.0,19.2127,19.3687,19.2127,19.3687,444500.0
2008-01-28 10:40:00,31.04,31.21,30.97,31.12,612800.0,19.3624,19.4685,19.3188,19.4123,612800.0
2008-01-28 10:45:00,31.12,31.37,31.07,31.3,556600.0,19.4123,19.5683,19.3811,19.5246,556600.0
2008-01-28 10:50:00,31.31,31.41,31.27,31.36,555200.0,19.5309,19.5932,19.5059,19.562,555200.0
2008-01-28 10:55:00,31.36,31.39,31.2,31.23,352400.0,19.562,19.5808,19.4622,19.4809,352400.0
2008-01-28 11:00:00,31.22,31.34,31.15,31.34,369400.0,19.4747,19.5496,19.431,19.5496,369400.0
2008-01-28 11:05:00,31.34,31.36,31.22,31.24,325300.0,19.5496,19.562,19.4747,19.4872,325300.0
2008-01-28 11:10:00,31.24,31.36,31.2,31.3,310000.0,19.4872,19.562,19.4622,19.5246,310000.0
2008-01-28 11:15:00,31.3,31.31,31.09,31.19,327500.0,19.5246,19.5309,19.3936,19.456,327500.0
2008-01-28 11:20:00,31.19,31.32,31.1,31.28,289800.0,19.456,19.5371,19.3999,19.5121,289800.0
2008-01-28 11:25:00,31.28,31.37,31.23,31.27,193300.0,19.5121,19.5683,19.4809,19.5059,193300.0
2008-01-28 11:30:00,31.27,31.5,31.24,31.47,306400.0,19.5059,19.6494,19.4872,19.6307,306400.0
2008-01-28 11:35:00,31.47,31.5,31.39,31.41,241900.0,19.6307,19.6494,19.5808,19.5932,241900.0
2008-01-28 11:40:00,31.42,31.5,31.39,31.4,256900.0,19.5995,19.6494,19.5808,19.587,256900.0
2008-01-28 11:45:00,31.4,31.45,31.35,31.42,309200.0,19.587,19.6182,19.5558,19.5995,309200.0
2008-01-28 11:50:00,31.45,31.46,31.34,31.35,270700.0,19.6182,19.6244,19.5496,19.5558,270700.0
2008-01-28 11:55:00,31.35,31.43,31.33,31.43,448700.0,19.5558,19.6057,19.5433,19.6057,448700.0
2008-01-28 12:00:00,31.41,31.44,31.36,31.42,271500.0,19.5932,19.6119,19.562,19.5995,271500.0
2008-01-28 12:05:00,31.42,31.49,31.34,31.35,558900.0,19.5995,19.6431,19.5496,19.5558,558900.0
2008-01-28 12:10:00,31.35,31.4,31.3,31.3,432300.0,19.5558,19.587,19.5246,19.5246,432300.0
2008-01-28 12:15:00,31.3,31.32,31.28,31.28,196600.0,19.5246,19.5371,19.5121,19.5121,196600.0
2008-01-28 12:20:00,31.28,31.31,31.22,31.26,508400.0,19.5121,19.5309,19.4747,19.4997,508400.0
2008-01-28 12:25:00,31.26,31.34,31.24,31.25,412500.0,19.4997,19.5496,19.4872,19.4934,412500.0
2008-01-28 12:30:00,31.24,31.28,31.22,31.25,235800.0,19.4872,19.5121,19.4747,19.4934,235800.0
2008-01-28 12:35:00,31.25,31.26,31.15,31.2,339700.0,19.4934,19.4997,19.431,19.4622,339700.0
2008-01-28 12:40:00,31.19,31.34,31.15,31.3,197100.0,19.456,19.5496,19.431,19.5246,197100.0
2008-01-28 12:45:00,31.3,31.35,31.27,31.33,318500.0,19.5246,19.5558,19.5059,19.5433,318500.0
2008-01-28 12:50:00,31.33,31.33,31.23,31.24,270400.0,19.5433,19.5433,19.4809,19.4872,270400.0
2008-01-28 12:55:00,31.24,31.35,31.23,31.31,191900.0,19.4872,19.5558,19.4809,19.5309,191900.0
2008-01-28 13:00:00,31.31,31.4,31.25,31.4,289000.0,19.5309,19.587,19.4934,19.587,289000.0
2008-01-28 13:05:00,31.4,31.48,31.32,31.33,414500.0,19.587,19.6369,19.5371,19.5433,414500.0
2008-01-28 13:10:00,31.33,31.46,31.3,31.38,376000.0,19.5433,19.6244,19.5246,19.5745,376000.0
2008-01-28 13:15:00,31.38,31.49,31.37,31.42,278800.0,19.5745,19.6431,19.5683,19.5995,278800.0
2008-01-28 13:20:00,31.42,31.53,31.42,31.47,351200.0,19.5995,19.6681,19.5995,19.6307,351200.0
2008-01-28 13:25:00,31.46,31.47,31.39,31.43,273500.0,19.6244,19.6307,19.5808,19.6057,273500.0
2008-01-28 13:30:00,31.43,31.52,31.43,31.45,247100.0,19.6057,19.6618,19.6057,19.6182,247100.0
2008-01-28 13:35:00,31.45,31.49,31.4,31.42,432400.0,19.6182,19.6431,19.587,19.5995,432400.0
2008-01-28 13:40:00,31.43,31.5,31.42,31.47,275300.0,19.6057,19.6494,19.5995,19.6307,275300.0
2008-01-28 13:45:00,31.47,31.47,31.44,31.45,531900.0,19.6307,19.6307,19.6119,19.6182,531900.0
2008-01-28 13:50:00,31.45,31.51,31.42,31.49,281800.0,19.6182,19.6556,19.5995,19.6431,281800.0
2008-01-28 13:55:00,31.49,31.49,31.44,31.45,271600.0,19.6431,19.6431,19.6119,19.6182,271600.0
2008-01-28 14:00:00,31.45,31.54,31.45,31.48,208100.0,19.6182,19.6743,19.6182,19.6369,208100.0
2008-01-28 14:05:00,31.47,31.5,31.45,31.5,293700.0,19.6307,19.6494,19.6182,19.6494,293700.0
2008-01-28 14:10:00,31.5,31.56,31.48,31.52,1034000.0,19.6494,19.6868,19.6369,19.6618,1034000.0
2008-01-28 14:15:00,31.52,31.59,31.51,31.55,244500.0,19.6618,19.7055,19.6556,19.6806,244500.0
2008-01-28 14:20:00,31.55,31.57,31.51,31.54,276600.0,19.6806,19.693,19.6556,19.6743,276600.0
2008-01-28 14:25:00,31.53,31.61,31.53,31.58,385600.0,19.6681,19.718,19.6681,19.6993,385600.0
2008-01-28 14:30:00,31.58,31.69,31.57,31.66,376000.0,19.6993,19.7679,19.693,19.7492,376000.0
2008-01-28 14:35:00,31.65,31.68,31.56,31.62,556200.0,19.7429,19.7617,19.6868,19.7242,556200.0
2008-01-28 14:40:00,31.61,31.65,31.57,31.59,377700.0,19.718,19.7429,19.693,19.7055,377700.0
2008-01-28 14:45:00,31.6,31.63,31.55,31.55,438900.0,19.7118,19.7305,19.6806,19.6806,438900.0
2008-01-28 14:50:00,31.55,31.57,31.44,31.46,729800.0,19.6806,19.693,19.6119,19.6244,729800.0
2008-01-28 14:55:00,31.46,31.52,31.45,31.52,589400.0,19.6244,19.6618,19.6182,19.6618,589400.0
2008-01-28 15:00:00,31.52,31.54,31.47,31.52,495100.0,19.6618,19.6743,19.6307,19.6618,495100.0
2008-01-28 15:05:00,31.53,31.58,31.42,31.49,439300.0,19.6681,19.6993,19.5995,19.6431,439300.0
2008-01-28 15:10:00,31.49,31.54,31.38,31.38,494500.0,19.6431,19.6743,19.5745,19.5745,494500.0
2008-01-28 15:15:00,31.39,31.51,31.35,31.47,441600.0,19.5808,19.6556,19.5558,19.6307,441600.0
2008-01-28 15:20:00,31.48,31.56,31.45,31.52,432800.0,19.6369,19.6868,19.6182,19.6618,432800.0
2008-01-28 15:25:00,31.52,31.57,31.47,31.54,362000.0,19.6618,19.693,19.6307,19.6743,362000.0
2008-01-28 15:30:00,31.53,31.64,31.51,31.56,514700.0,19.6681,19.7367,19.6556,19.6868,514700.0
2008-01-28 15:35:00,31.56,31.65,31.49,31.64,582900.0,19.6868,19.7429,19.6431,19.7367,582900.0
2008-01-28 15:40:00,31.64,31.92,31.64,31.91,1175700.0,19.7367,19.9114,19.7367,19.9051,1175700.0
2008-01-28 15:45:00,31.9,31.93,31.72,31.72,795800.0,19.8989,19.9176,19.7866,19.7866,795800.0
2008-01-28 15:50:00,31.72,31.76,31.63,31.7,866600.0,19.7866,19.8116,19.7305,19.7741,866600.0
2008-01-28 15:55:00,31.7,31.8,31.65,31.8,1063500.0,19.7741,19.8365,19.7429,19.8365,1063500.0
2008-01-29 09:30:00,31.95,32.09,31.88,32.0,858600.0,19.9301,20.0174,19.8864,19.9613,858600.0
2008-01-29 09:35:00,32.0,32.41,32.0,32.3,1581800.0,19.9613,20.217,19.9613,20.1484,1581800.0
2008-01-29 09:40:00,32.3,32.44,32.21,32.26,905200.0,20.1484,20.2357,20.0923,20.1235,905200.0
2008-01-29 09:45:00,32.25,32.32,32.18,32.3,755400.0,20.1172,20.1609,20.0735,20.1484,755400.0
2008-01-29 09:50:00,32.3,32.31,31.91,31.92,1322900.0,20.1484,20.1546,19.9051,19.9114,1322900.0
2008-01-29 09:55:00,31.93,31.95,31.59,31.71,1071800.0,19.9176,19.9301,19.7055,19.7804,1071800.0
2008-01-29 10:00:00,31.72,32.28,31.39,31.4,1187300.0,19.7866,20.1359,19.5808,19.587,1187300.0
2008-01-29 10:05:00,31.42,31.7,31.36,31.68,942500.0,19.5995,19.7741,19.562,19.7617,942500.0
2008-01-29 10:10:00,31.68,31.88,31.52,31.8,673300.0,19.7617,19.8864,19.6618,19.8365,673300.0
2008-01-29 10:15:00,31.8,31.81,31.64,31.7,541800.0,19.8365,19.8427,19.7367,19.7741,541800.0
2008-01-29 10:20:00,31.7,31.95,31.69,31.88,675200.0,19.7741,19.9301,19.7679,19.8864,675200.0
2008-01-29 10:25:00,31.88,32.02,31.83,32.02,698500.0,19.8864,19.9737,19.8552,19.9737,698500.0
2008-01-29 10:30:00,32.02,32.03,31.83,31.89,562300.0,19.9737,19.98,19.8552,19.8926,562300.0
2008-01-29 10:35:00,31.89,31.95,31.84,31.9,700200.0,19.8926,19.9301,19.8615,19.8989,700200.0
2008-01-29 10:40:00,31.9,32.1,31.89,32.04,467900.0,19.8989,20.0236,19.8926,19.9862,467900.0
2008-01-29 10:45:00,32.04,32.04,31.89,31.95,537500.0,19.9862,19.9862,19.8926,19.9301,537500.0
2008-01-29 10:50:00,31.95,32.0,31.91,31.92,403900.0,19.9301,19.9613,19.9051,19.9114,403900.0
2008-01-29 10:55:00,31.91,32.0,31.82,31.92,577000.0,19.9051,19.9613,19.849,19.9114,577000.0
2008-01-29 11:00:00,31.92,32.05,31.91,32.02,295100.0,19.9114,19.9925,19.9051,19.9737,295100.0
2008-01-29 11:05:00,32.02,32.09,32.01,32.05,368100.0,19.9737,20.0174,19.9675,19.9925,368100.0
2008-01-29 11:10:00,32.05,32.13,32.03,32.13,307200.0,19.9925,20.0424,19.98,20.0424,307200.0
2008-01-29 11:15:00,32.13,32.26,32.08,32.24,319400.0,20.0424,20.1235,20.0112,20.111,319400.0
2008-01-29 11:20:00,32.23,32.25,32.12,32.13,377900.0,20.1047,20.1172,20.0361,20.0424,377900.0
2008-01-29 11:25:00,32.14,32.23,32.13,32.2,380600.0,20.0486,20.1047,20.0424,20.086,380600.0
2008-01-29 11:30:00,32.2,32.27,32.19,32.24,439100.0,20.086,20.1297,20.0798,20.111,439100.0
2008-01-29 11:35:00,32.24,32.26,32.21,32.25,150900.0,20.111,20.1235,20.0923,20.1172,150900.0
2008-01-29 11:40:00,32.25,32.27,32.21,32.22,365400.0,20.1172,20.1297,20.0923,20.0985,365400.0
2008-01-29 11:45:00,32.22,32.26,32.21,32.25,396100.0,20.0985,20.1235,20.0923,20.1172,396100.0
2008-01-29 11:50:00,32.24,32.26,32.22,32.25,280800.0,20.111,20.1235,20.0985,20.1172,280800.0
2008-01-29 11:55:00,32.26,32.3,32.24,32.29,355700.0,20.1235,20.1484,20.111,20.1422,355700.0
2008-01-29 12:00:00,32.29,32.3,32.25,32.26,175900.0,20.1422,20.1484,20.1172,20.1235,175900.0
2008-01-29 12:05:00,32.26,32.28,32.19,32.26,401100.0,20.1235,20.1359,20.0798,20.1235,401100.0
2008-01-29 12:10:00,32.26,32.27,32.24,32.25,272500.0,20.1235,20.1297,20.111,20.1172,272500.0
2008-01-29 12:15:00,32.25,32.3,32.25,32.28,364400.0,20.1172,20.1484,20.1172,20.1359,364400.0
2008-01-29 12:20:00,32.28,32.35,32.28,32.3,294400.0,20.1359,20.1796,20.1359,20.1484,294400.0
2008-01-29 12:25:00,32.3,32.34,32.22,32.31,633000.0,20.1484,20.1734,20.0985,20.1546,633000.0
2008-01-29 12:30:00,32.31,32.34,32.26,32.3,322400.0,20.1546,20.1734,20.1235,20.1484,322400.0
2008-01-29 12:35:00,32.29,32.3,32.25,32.28,313300.0,20.1422,20.1484,20.1172,20.1359,313300.0
2008-01-29 12:40:00,32.27,32.38,32.23,32.35,655900.0,20.1297,20.1983,20.1047,20.1796,655900.0
2008-01-29 12:45:00,32.35,32.46,32.32,32.45,516200.0,20.1796,20.2482,20.1609,20.242,516200.0
2008-01-29 12:50:00,32.44,32.49,32.2,32.46,814800.0,20.2357,20.2669,20.086,20.2482,814800.0
2008-01-29 12:55:00,32.47,32.49,32.29,32.47,356800.0,20.2544,20.2669,20.1422,20.2544,356800.0
2008-01-29 13:00:00,32.47,32.54,32.45,32.5,559300.0,20.2544,20.2981,20.242,20.2732,559300.0
2008-01-29 13:05:00,32.51,32.51,32.41,32.44,961200.0,20.2794,20.2794,20.217,20.2357,961200.0
2008-01-29 13:10:00,32.44,32.46,32.34,32.35,235700.0,20.2357,20.2482,20.1734,20.1796,235700.0
2008-01-29 13:15:00,32.35,32.47,32.35,32.4,367200.0,20.1796,20.2544,20.1796,20.2108,367200.0
2008-01-29 13:20:00,32.39,32.45,32.38,32.39,587600.0,20.2045,20.242,20.1983,20.2045,587600.0
2008-01-29 13:25:00,32.39,32.41,32.37,32.37,374900.0,20.2045,20.217,20.1921,20.1921,374900.0
2008-01-29 13:30:00,32.37,32.45,32.35,32.4,475300.0,20.1921,20.242,20.1796,20.2108,475300.0
2008-01-29 13:35:00,32.41,32.52,32.38,32.5,293700.0,20.217,20.2856,20.1983,20.2732,293700.0
2008-01-29 13:40:00,32.51,32.58,32.46,32.57,467200.0,20.2794,20.3231,20.2482,20.3168,467200.0
2008-01-29 13:45:00,32.57,32.58,32.51,32.54,277300.0,20.3168,20.3231,20.2794,20.2981,277300.0
2008-01-29 13:50:00,32.53,32.54,32.48,32.51,335700.0,20.2919,20.2981,20.2607,20.2794,335700.0
2008-01-29 13:55:00,32.51,32.55,32.49,32.5,427800.0,20.2794,20.3044,20.2669,20.2732,427800.0
2008-01-29 14:00:00,32.5,32.54,32.49,32.49,227100.0,20.2732,20.2981,20.2669,20.2669,227100.0
2008-01-29 14:05:00,32.48,32.51,32.44,32.5,250700.0,20.2607,20.2794,20.2357,20.2732,250700.0
2008-01-29 14:10:00,32.49,32.55,32.46,32.51,292500.0,20.2669,20.3044,20.2482,20.2794,292500.0
2008-01-29 14:15:00,32.51,32.57,32.51,32.56,290900.0,20.2794,20.3168,20.2794,20.3106,290900.0
2008-01-29 14:20:00,32.56,32.58,32.52,32.56,459900.0,20.3106,20.3231,20.2856,20.3106,459900.0
2008-01-29 14:25:00,32.55,32.57,32.52,32.55,237900.0,20.3044,20.3168,20.2856,20.3044,237900.0
2008-01-29 14:30:00,32.55,32.58,32.54,32.55,280000.0,20.3044,20.3231,20.2981,20.3044,280000.0
2008-01-29 14:35:00,32.55,32.57,32.54,32.55,460700.0,20.3044,20.3168,20.2981,20.3044,460700.0
2008-01-29 14:40:00,32.56,32.6,32.54,32.55,499300.0,20.3106,20.3355,20.2981,20.3044,499300.0
2008-01-29 14:45:00,32.56,32.58,32.54,32.56,456900.0,20.3106,20.3231,20.2981,20.3106,456900.0
2008-01-29 14:50:00,32.56,32.61,32.55,32.57,413100.0,20.3106,20.3418,20.3044,20.3168,413100.0
2008-01-29 14:55:00,32.57,32.65,32.56,32.61,513300.0,20.3168,20.3667,20.3106,20.3418,513300.0
2008-01-29 15:00:00,32.6,32.71,32.6,32.67,498000.0,20.3355,20.4042,20.3355,20.3792,498000.0
2008-01-29 15:05:00,32.67,32.75,32.65,32.74,733400.0,20.3792,20.4291,20.3667,20.4229,733400.0
2008-01-29 15:10:00,32.73,32.75,32.64,32.65,621000.0,20.4166,20.4291,20.3605,20.3667,621000.0
2008-01-29 15:15:00,32.65,32.69,32.62,32.65,291100.0,20.3667,20.3917,20.348,20.3667,291100.0
2008-01-29 15:20:00,32.66,32.81,32.65,32.8,673600.0,20.373,20.4665,20.3667,20.4603,673600.0
2008-01-29 15:25:00,32.8,32.83,32.74,32.75,511400.0,20.4603,20.479,20.4229,20.4291,511400.0
2008-01-29 15:30:00,32.75,32.77,32.68,32.75,1077500.0,20.4291,20.4416,20.3854,20.4291,1077500.0
2008-01-29 15:35:00,32.76,32.79,32.72,32.76,515700.0,20.4353,20.4541,20.4104,20.4353,515700.0
2008-01-29 15:40:00,32.76,32.78,32.6,32.6,841900.0,20.4353,20.4478,20.3355,20.3355,841900.0
2008-01-29 15:45:00,32.6,32.64,32.51,32.64,889100.0,20.3355,20.3605,20.2794,20.3605,889100.0
2008-01-29 15:50:00,32.64,32.69,32.59,32.59,969100.0,20.3605,20.3917,20.3293,20.3293,969100.0
2008-01-29 15:55:00,32.59,32.63,32.54,32.6,1026800.0,20.3293,20.3543,20.2981,20.3355,1026800.0
2008-01-30 09:30:00,32.48,32.5,32.19,32.27,506900.0,20.2607,20.2732,20.0798,20.1297,506900.0
2008-01-30 09:35:00,32.27,32.49,32.24,32.31,734800.0,20.1297,20.2669,20.111,20.1546,734800.0
2008-01-30 09:40:00,32.31,32.4,32.28,32.4,375700.0,20.1546,20.2108,20.1359,20.2108,375700.0
2008-01-30 09:45:00,32.4,32.45,32.28,32.33,586200.0,20.2108,20.242,20.1359,20.1671,586200.0
2008-01-30 09:50:00,32.34,32.41,32.29,32.38,508700.0,20.1734,20.217,20.1422,20.1983,508700.0
2008-01-30 09:55:00,32.39,32.41,32.37,32.39,426800.0,20.2045,20.217,20.1921,20.2045,426800.0
2008-01-30 10:00:00,32.38,32.43,32.36,32.43,517500.0,20.1983,20.2295,20.1858,20.2295,517500.0
2008-01-30 10:05:00,32.43,32.5,32.41,32.46,444300.0,20.2295,20.2732,20.217,20.2482,444300.0
2008-01-30 10:10:00,32.45,32.55,32.44,32.45,386200.0,20.242,20.3044,20.2357,20.242,386200.0
2008-01-30 10:15:00,32.45,32.55,32.44,32.54,432100.0,20.242,20.3044,20.2357,20.2981,432100.0
2008-01-30 10:20:00,32.53,32.65,32.53,32.63,392900.0,20.2919,20.3667,20.2919,20.3543,392900.0
2008-01-30 10:25:00,32.63,32.78,32.57,32.68,599300.0,20.3543,20.4478,20.3168,20.3854,599300.0
2008-01-30 10:30:00,32.68,32.71,32.65,32.69,1015800.0,20.3854,20.4042,20.3667,20.3917,1015800.0
2008-01-30 10:35:00,32.68,32.71,32.65,32.68,392600.0,20.3854,20.4042,20.3667,20.3854,392600.0
2008-01-30 10:40:00,32.67,32.71,32.6,32.62,428200.0,20.3792,20.4042,20.3355,20.348,428200.0
2008-01-30 10:45:00,32.62,32.66,32.61,32.61,234800.0,20.348,20.373,20.3418,20.3418,234800.0
2008-01-30 10:50:00,32.61,32.68,32.59,32.67,328700.0,20.3418,20.3854,20.3293,20.3792,328700.0
2008-01-30 10:55:00,32.67,32.72,32.61,32.61,268100.0,20.3792,20.4104,20.3418,20.3418,268100.0
2008-01-30 11:00:00,32.62,32.62,32.52,32.54,369000.0,20.348,20.348,20.2856,20.2981,369000.0
2008-01-30 11:05:00,32.55,32.64,32.55,32.62,327500.0,20.3044,20.3605,20.3044,20.348,327500.0
2008-01-30 11:10:00,32.61,32.64,32.58,32.63,229300.0,20.3418,20.3605,20.3231,20.3543,229300.0
2008-01-30 11:15:00,32.63,32.64,32.46,32.52,644700.0,20.3543,20.3605,20.2482,20.2856,644700.0
2008-01-30 11:20:00,32.52,32.58,32.45,32.45,717800.0,20.2856,20.3231,20.242,20.242,717800.0
2008-01-30 11:25:00,32.45,32.47,32.35,32.37,322400.0,20.242,20.2544,20.1796,20.1921,322400.0
2008-01-30 11:30:00,32.36,32.43,32.36,32.4,214600.0,20.1858,20.2295,20.1858,20.2108,214600.0
2008-01-30 11:35:00,32.4,32.45,32.38,32.4,187400.0,20.2108,20.242,20.1983,20.2108,187400.0
2008-01-30 11:40:00,32.41,32.43,32.34,32.4,311500.0,20.217,20.2295,20.1734,20.2108,311500.0
2008-01-30 11:45:00,32.4,32.48,32.39,32.46,192100.0,20.2108,20.2607,20.2045,20.2482,192100.0
2008-01-30 11:50:00,32.47,32.47,32.4,32.4,213400.0,20.2544,20.2544,20.2108,20.2108,213400.0
2008-01-30 11:55:00,32.4,32.44,32.35,32.44,369800.0,20.2108,20.2357,20.1796,20.2357,369800.0
2008-01-30 12:00:00,32.44,32.53,32.41,32.51,271700.0,20.2357,20.2919,20.217,20.2794,271700.0
2008-01-30 12:05:00,32.5,32.6,32.49,32.56,251100.0,20.2732,20.3355,20.2669,20.3106,251100.0
2008-01-30 12:10:00,32.56,32.66,32.54,32.64,236400.0,20.3106,20.373,20.2981,20.3605,236400.0
2008-01-30 12:15:00,32.65,32.65,32.53,32.6,677500.0,20.3667,20.3667,20.2919,20.3355,677500.0
2008-01-30 12:20:00,32.6,32.67,32.59,32.66,347100.0,20.3355,20.3792,20.3293,20.373,347100.0
2008-01-30 12:25:00,32.66,32.67,32.6,32.64,313000.0,20.373,20.3792,20.3355,20.3605,313000.0
2008-01-30 12:30:00,32.65,32.68,32.62,32.65,176200.0,20.3667,20.3854,20.348,20.3667,176200.0
2008-01-30 12:35:00,32.65,32.67,32.54,32.57,216600.0,20.3667,20.3792,20.2981,20.3168,216600.0
2008-01-30 12:40:00,32.57,32.66,32.57,32.66,247300.0,20.3168,20.373,20.3168,20.373,247300.0
2008-01-30 12:45:00,32.66,32.66,32.61,32.64,186600.0,20.373,20.373,20.3418,20.3605,186600.0
2008-01-30 12:50:00,32.65,32.66,32.61,32.63,151100.0,20.3667,20.373,20.3418,20.3543,151100.0
2008-01-30 12:55:00,32.62,32.65,32.62,32.64,303700.0,20.348,20.3667,20.348,20.3605,303700.0
2008-01-30 13:00:00,32.63,32.66,32.63,32.65,93500.0,20.3543,20.373,20.3543,20.3667,93500.0
2008-01-30 13:05:00,32.66,32.8,32.65,32.76,417300.0,20.373,20.4603,20.3667,20.4353,417300.0
2008-01-30 13:10:00,32.76,32.84,32.72,32.83,237400.0,20.4353,20.4852,20.4104,20.479,237400.0
2008-01-30 13:15:00,32.84,32.93,32.81,32.92,394000.0,20.4852,20.5414,20.4665,20.5352,394000.0
2008-01-30 13:20:00,32.93,32.93,32.81,32.81,575500.0,20.5414,20.5414,20.4665,20.4665,575500.0
2008-01-30 13:25:00,32.8,32.93,32.79,32.89,563300.0,20.4603,20.5414,20.4541,20.5164,563300.0
2008-01-30 13:30:00,32.88,32.91,32.82,32.86,593500.0,20.5102,20.5289,20.4728,20.4977,593500.0
2008-01-30 13:35:00,32.86,32.9,32.86,32.86,264900.0,20.4977,20.5227,20.4977,20.4977,264900.0
2008-01-30 13:40:00,32.87,32.88,32.84,32.84,288500.0,20.504,20.5102,20.4852,20.4852,288500.0
2008-01-30 13:45:00,32.85,32.9,32.81,32.83,618200.0,20.4915,20.5227,20.4665,20.479,618200.0
2008-01-30 13:50:00,32.84,32.88,32.82,32.86,289600.0,20.4852,20.5102,20.4728,20.4977,289600.0
2008-01-30 13:55:00,32.87,32.89,32.77,32.78,336300.0,20.504,20.5164,20.4416,20.4478,336300.0
2008-01-30 14:00:00,32.78,32.82,32.72,32.78,253000.0,20.4478,20.4728,20.4104,20.4478,253000.0
2008-01-30 14:05:00,32.78,32.81,32.7,32.77,386900.0,20.4478,20.4665,20.3979,20.4416,386900.0
2008-01-30 14:10:00,32.78,33.14,32.75,32.98,551200.0,20.4478,20.6724,20.4291,20.5726,551200.0
2008-01-30 14:15:00,33.09,33.49,32.9,33.25,2226400.0,20.6412,20.8907,20.5227,20.741,2226400.0
2008-01-30 14:20:00,33.24,33.49,33.06,33.43,2253300.0,20.7348,20.8907,20.6225,20.8533,2253300.0
2008-01-30 14:25:00,33.46,33.61,33.23,33.4,2124100.0,20.872,20.9656,20.7285,20.8346,2124100.0
2008-01-30 14:30:00,33.41,33.45,32.9,33.1,2396600.0,20.8408,20.8658,20.5227,20.6474,2396600.0
2008-01-30 14:35:00,33.07,33.15,32.78,32.95,1941700.0,20.6287,20.6786,20.4478,20.5539,1941700.0
2008-01-30 14:40:00,32.95,33.07,32.89,33.03,2325700.0,20.5539,20.6287,20.5164,20.6038,2325700.0
2008-01-30 14:45:00,33.03,33.5,32.92,33.4,1533800.0,20.6038,20.897,20.5352,20.8346,1533800.0
2008-01-30 14:50:00,33.4,33.64,33.23,33.54,1038400.0,20.8346,20.9843,20.7285,20.9219,1038400.0
2008-01-30 14:55:00,33.54,33.78,33.48,33.78,1034800.0,20.9219,21.0716,20.8845,21.0716,1034800.0
2008-01-30 15:00:00,33.77,33.81,33.61,33.66,942300.0,21.0654,21.0903,20.9656,20.9968,942300.0
2008-01-30 15:05:00,33.66,34.0,33.66,33.85,1301100.0,20.9968,21.2088,20.9968,21.1153,1301100.0
2008-01-30 15:10:00,33.85,33.89,33.5,33.51,1243100.0,21.1153,21.1402,20.897,20.9032,1243100.0
2008-01-30 15:15:00,33.5,33.6,33.24,33.39,1546600.0,20.897,20.9593,20.7348,20.8283,1546600.0
2008-01-30 15:20:00,33.38,33.42,33.16,33.17,815100.0,20.8221,20.847,20.6849,20.6911,815100.0
2008-01-30 15:25:00,33.18,33.27,33.07,33.19,827400.0,20.6973,20.7535,20.6287,20.7036,827400.0
2008-01-30 15:30:00,33.19,33.32,33.03,33.03,1545300.0,20.7036,20.7847,20.6038,20.6038,1545300.0
2008-01-30 15:35:00,33.03,33.08,32.82,32.83,1648100.0,20.6038,20.635,20.4728,20.479,1648100.0
2008-01-30 15:40:00,32.82,32.94,32.66,32.69,2155700.0,20.4728,20.5476,20.373,20.3917,2155700.0
2008-01-30 15:45:00,32.7,32.94,32.49,32.82,2215500.0,20.3979,20.5476,20.2669,20.4728,2215500.0
2008-01-30 15:50:00,32.81,32.94,32.78,32.81,2306500.0,20.4665,20.5476,20.4478,20.4665,2306500.0
2008-01-30 15:55:00,32.82,32.93,32.7,32.79,3466400.0,20.4728,20.5414,20.3979,20.4541,3466400.0
2008-01-31 09:30:00,32.21,32.21,31.82,31.98,1499400.0,20.0923,20.0923,19.849,19.9488,1499400.0
2008-01-31 09:35:00,31.97,32.0,31.77,31.91,1493100.0,19.9426,19.9613,19.8178,19.9051,1493100.0
2008-01-31 09:40:00,31.91,31.96,31.87,31.95,910300.0,19.9051,19.9363,19.8802,19.9301,910300.0
2008-01-31 09:45:00,31.95,32.31,31.94,32.18,990100.0,19.9301,20.1546,19.9238,20.0735,990100.0
2008-01-31 09:50:00,32.18,32.32,32.0,32.28,757000.0,20.0735,20.1609,19.9613,20.1359,757000.0
2008-01-31 09:55:00,32.28,32.62,32.27,32.6,962800.0,20.1359,20.348,20.1297,20.3355,962800.0
2008-01-31 10:00:00,32.6,32.64,32.34,32.45,810300.0,20.3355,20.3605,20.1734,20.242,810300.0
2008-01-31 10:05:00,32.45,32.86,32.42,32.86,723200.0,20.242,20.4977,20.2233,20.4977,723200.0
2008-01-31 10:10:00,32.86,33.54,32.86,33.51,1577200.0,20.4977,20.9219,20.4977,20.9032,1577200.0
2008-01-31 10:15:00,33.51,33.52,33.25,33.35,2235400.0,20.9032,20.9094,20.741,20.8034,2235400.0
2008-01-31 10:20:00,33.35,33.37,33.05,33.1,1205600.0,20.8034,20.8159,20.6162,20.6474,1205600.0
2008-01-31 10:25:00,33.1,33.28,33.05,33.24,859100.0,20.6474,20.7597,20.6162,20.7348,859100.0
2008-01-31 10:30:00,33.24,33.24,32.97,33.1,690000.0,20.7348,20.7348,20.5663,20.6474,690000.0
2008-01-31 10:35:00,33.1,33.1,32.95,33.01,690700.0,20.6474,20.6474,20.5539,20.5913,690700.0
2008-01-31 10:40:00,33.02,33.18,32.98,33.01,531500.0,20.5975,20.6973,20.5726,20.5913,531500.0
2008-01-31 10:45:00,33.0,33.14,33.0,33.13,395000.0,20.5851,20.6724,20.5851,20.6661,395000.0
2008-01-31 10:50:00,33.14,33.14,32.98,33.07,358500.0,20.6724,20.6724,20.5726,20.6287,358500.0
2008-01-31 10:55:00,33.08,33.29,33.07,33.22,447300.0,20.635,20.766,20.6287,20.7223,447300.0
2008-01-31 11:00:00,33.24,33.41,33.23,33.4,790500.0,20.7348,20.8408,20.7285,20.8346,790500.0
2008-01-31 11:05:00,33.4,33.41,33.1,33.21,558600.0,20.8346,20.8408,20.6474,20.7161,558600.0
2008-01-31 11:10:00,33.21,33.3,33.18,33.27,752900.0,20.7161,20.7722,20.6973,20.7535,752900.0
2008-01-31 11:15:00,33.27,33.3,33.22,33.28,909200.0,20.7535,20.7722,20.7223,20.7597,909200.0
2008-01-31 11:20:00,33.27,33.46,33.25,33.37,511900.0,20.7535,20.872,20.741,20.8159,511900.0
2008-01-31 11:25:00,33.37,33.61,33.36,33.59,684800.0,20.8159,20.9656,20.8096,20.9531,684800.0
2008-01-31 11:30:00,33.6,33.72,33.51,33.55,678800.0,20.9593,21.0342,20.9032,20.9281,678800.0
2008-01-31 11:35:00,33.56,33.57,33.39,33.41,283200.0,20.9344,20.9406,20.8283,20.8408,283200.0
2008-01-31 11:40:00,33.42,33.43,33.3,33.43,888700.0,20.847,20.8533,20.7722,20.8533,888700.0
2008-01-31 11:45:00,33.43,33.7,33.43,33.66,435400.0,20.8533,21.0217,20.8533,20.9968,435400.0
2008-01-31 11:50:00,33.65,33.94,33.2,33.9,995300.0,20.9905,21.1714,20.7098,21.1465,995300.0
2008-01-31 11:55:00,33.9,33.92,33.45,33.81,854800.0,21.1465,21.1589,20.8658,21.0903,854800.0
2008-01-31 12:00:00,33.8,33.85,33.7,33.77,496800.0,21.0841,21.1153,21.0217,21.0654,496800.0
2008-01-31 12:05:00,33.76,33.79,33.44,33.48,543200.0,21.0591,21.0778,20.8595,20.8845,543200.0
2008-01-31 12:10:00,33.47,33.65,33.37,33.65,372700.0,20.8782,20.9905,20.8159,20.9905,372700.0
2008-01-31 12:15:00,33.64,33.74,33.57,33.7,567400.0,20.9843,21.0467,20.9406,21.0217,567400.0
2008-01-31 12:20:00,33.7,33.74,33.63,33.67,452900.0,21.0217,21.0467,20.978,21.003,452900.0
2008-01-31 12:25:00,33.67,33.72,33.49,33.71,586400.0,21.003,21.0342,20.8907,21.0279,586400.0
2008-01-31 12:30:00,33.71,33.86,33.12,33.76,551600.0,21.0279,21.1215,20.6599,21.0591,551600.0
2008-01-31 12:35:00,33.77,33.8,33.65,33.7,542400.0,21.0654,21.0841,20.9905,21.0217,542400.0
2008-01-31 12:40:00,33.69,33.71,33.52,33.58,450100.0,21.0155,21.0279,20.9094,20.9469,450100.0
2008-01-31 12:45:00,33.57,33.67,33.54,33.63,216100.0,20.9406,21.003,20.9219,20.978,216100.0
2008-01-31 12:50:00,33.63,33.63,33.31,33.32,456800.0,20.978,20.978,20.7784,20.7847,456800.0
2008-01-31 12:55:00,33.32,33.49,33.29,33.44,424500.0,20.7847,20.8907,20.766,20.8595,424500.0
2008-01-31 13:00:00,33.45,33.47,33.35,33.38,477900.0,20.8658,20.8782,20.8034,20.8221,477900.0
2008-01-31 13:05:00,33.39,33.45,33.28,33.34,894600.0,20.8283,20.8658,20.7597,20.7971,894600.0
2008-01-31 13:10:00,33.34,33.39,33.29,33.38,414900.0,20.7971,20.8283,20.766,20.8221,414900.0
2008-01-31 13:15:00,33.38,33.44,33.33,33.34,243100.0,20.8221,20.8595,20.7909,20.7971,243100.0
2008-01-31 13:20:00,33.33,33.42,33.26,33.32,344800.0,20.7909,20.847,20.7472,20.7847,344800.0
2008-01-31 13:25:00,33.31,33.49,33.29,33.38,216900.0,20.7784,20.8907,20.766,20.8221,216900.0
2008-01-31 13:30:00,33.38,33.56,33.37,33.55,461600.0,20.8221,20.9344,20.8159,20.9281,461600.0
2008-01-31 13:35:00,33.56,33.64,33.47,33.62,497400.0,20.9344,20.9843,20.8782,20.9718,497400.0
2008-01-31 13:40:00,33.62,33.74,33.62,33.68,351500.0,20.9718,21.0467,20.9718,21.0092,351500.0
2008-01-31 13:45:00,33.68,33.78,33.65,33.78,273800.0,21.0092,21.0716,20.9905,21.0716,273800.0
2008-01-31 13:50:00,33.77,33.81,33.7,33.72,445700.0,21.0654,21.0903,21.0217,21.0342,445700.0
2008-01-31 13:55:00,33.71,33.74,33.64,33.66,550400.0,21.0279,21.0467,20.9843,20.9968,550400.0
2008-01-31 14:00:00,33.67,33.72,33.63,33.65,265900.0,21.003,21.0342,20.978,20.9905,265900.0
2008-01-31 14:05:00,33.63,33.71,33.56,33.66,353500.0,20.978,21.0279,20.9344,20.9968,353500.0
2008-01-31 14:10:00,33.67,33.8,33.67,33.74,579400.0,21.003,21.0841,21.003,21.0467,579400.0
2008-01-31 14:15:00,33.74,33.83,33.71,33.81,730600.0,21.0467,21.1028,21.0279,21.0903,730600.0
2008-01-31 14:20:00,33.81,33.85,33.71,33.76,944600.0,21.0903,21.1153,21.0279,21.0591,944600.0
2008-01-31 14:25:00,33.76,33.81,33.61,33.72,318900.0,21.0591,21.0903,20.9656,21.0342,318900.0
2008-01-31 14:30:00,33.73,33.76,33.63,33.74,356300.0,21.0404,21.0591,20.978,21.0467,356300.0
2008-01-31 14:35:00,33.74,33.81,33.55,33.6,574200.0,21.0467,21.0903,20.9281,20.9593,574200.0
2008-01-31 14:40:00,33.59,33.65,33.53,33.65,498600.0,20.9531,20.9905,20.9157,20.9905,498600.0
2008-01-31 14:45:00,33.65,33.84,33.63,33.75,547100.0,20.9905,21.109,20.978,21.0529,547100.0
2008-01-31 14:50:00,33.74,33.85,33.66,33.71,475100.0,21.0467,21.1153,20.9968,21.0279,475100.0
2008-01-31 14:55:00,33.71,33.88,33.69,33.87,576600.0,21.0279,21.134,21.0155,21.1278,576600.0
2008-01-31 15:00:00,33.87,33.91,33.73,33.8,805000.0,21.1278,21.1527,21.0404,21.0841,805000.0
2008-01-31 15:05:00,33.8,33.92,33.75,33.91,594900.0,21.0841,21.1589,21.0529,21.1527,594900.0
2008-01-31 15:10:00,33.9,33.94,33.82,33.9,502700.0,21.1465,21.1714,21.0966,21.1465,502700.0
2008-01-31 15:15:00,33.9,33.95,33.85,33.87,426600.0,21.1465,21.1777,21.1153,21.1278,426600.0
2008-01-31 15:20:00,33.86,34.11,33.83,33.97,1324800.0,21.1215,21.2775,21.1028,21.1901,1324800.0
2008-01-31 15:25:00,33.97,34.06,33.91,33.91,791400.0,21.1901,21.2463,21.1527,21.1527,791400.0
2008-01-31 15:30:00,33.9,34.07,33.89,33.96,627600.0,21.1465,21.2525,21.1402,21.1839,627600.0
2008-01-31 15:35:00,33.96,34.07,33.84,34.03,785500.0,21.1839,21.2525,21.109,21.2276,785500.0
2008-01-31 15:40:00,34.03,34.17,34.03,34.15,1482000.0,21.2276,21.3149,21.2276,21.3024,1482000.0
2008-01-31 15:45:00,34.15,34.21,34.0,34.19,1378300.0,21.3024,21.3398,21.2088,21.3274,1378300.0
2008-01-31 15:50:00,34.18,34.25,33.59,33.83,1987900.0,21.3211,21.3648,20.9531,21.1028,1987900.0
2008-01-31 15:55:00,33.6,34.05,33.6,33.95,1435200.0,20.9593,21.24,20.9593,21.1777,1435200.0
2008-02-01 09:30:00,33.26,33.79,33.2,33.67,1599200.0,20.7472,21.0778,20.7098,21.003,1599200.0
2008-02-01 09:35:00,33.67,33.75,33.26,33.31,900900.0,21.003,21.0529,20.7472,20.7784,900900.0
2008-02-01 09:40:00,33.31,33.41,33.14,33.37,694400.0,20.7784,20.8408,20.6724,20.8159,694400.0
2008-02-01 09:45:00,33.37,33.68,33.29,33.59,1361100.0,20.8159,21.0092,20.766,20.9531,1361100.0
2008-02-01 09:50:00,33.59,33.83,33.49,33.78,928700.0,20.9531,21.1028,20.8907,21.0716,928700.0
2008-02-01 09:55:00,33.77,34.0,33.75,33.95,935300.0,21.0654,21.2088,21.0529,21.1777,935300.0
2008-02-01 10:00:00,33.95,34.1,33.83,34.03,2760700.0,21.1777,21.2712,21.1028,21.2276,2760700.0
2008-02-01 10:05:00,34.03,34.32,33.99,34.26,1269900.0,21.2276,21.4085,21.2026,21.371,1269900.0
2008-02-01 10:10:00,34.26,34.56,34.2,34.45,1821900.0,21.371,21.5582,21.3336,21.4896,1821900.0
2008-02-01 10:15:00,34.45,34.46,34.26,34.29,793200.0,21.4896,21.4958,21.371,21.3897,793200.0
2008-02-01 10:20:00,34.29,34.31,33.92,34.0,951600.0,21.3897,21.4022,21.1589,21.2088,951600.0
2008-02-01 10:25:00,34.0,34.03,33.82,33.97,942300.0,21.2088,21.2276,21.0966,21.1901,942300.0
2008-02-01 10:30:00,33.97,33.97,33.6,33.62,821100.0,21.1901,21.1901,20.9593,20.9718,821100.0
2008-02-01 10:35:00,33.62,33.74,33.62,33.68,753400.0,20.9718,21.0467,20.9718,21.0092,753400.0
2008-02-01 10:40:00,33.69,33.83,33.45,33.48,848500.0,21.0155,21.1028,20.8658,20.8845,848500.0
2008-02-01 10:45:00,33.48,33.59,33.41,33.45,619900.0,20.8845,20.9531,20.8408,20.8658,619900.0
2008-02-01 10:50:00,33.46,33.61,33.43,33.55,574600.0,20.872,20.9656,20.8533,20.9281,574600.0
2008-02-01 10:55:00,33.54,33.55,33.43,33.5,419100.0,20.9219,20.9281,20.8533,20.897,419100.0
2008-02-01 11:00:00,33.49,33.6,33.42,33.57,342700.0,20.8907,20.9593,20.847,20.9406,342700.0
2008-02-01 11:05:00,33.57,33.6,33.4,33.44,566100.0,20.9406,20.9593,20.8346,20.8595,566100.0
2008-02-01 11:10:00,33.43,33.46,33.29,33.37,699800.0,20.8533,20.872,20.766,20.8159,699800.0
2008-02-01 11:15:00,33.37,33.41,33.25,33.39,747700.0,20.8159,20.8408,20.741,20.8283,747700.0
2008-02-01 11:20:00,33.38,33.49,33.36,33.46,534400.0,20.8221,20.8907,20.8096,20.872,534400.0
2008-02-01 11:25:00,33.47,33.58,33.41,33.41,472000.0,20.8782,20.9469,20.8408,20.8408,472000.0
2008-02-01 11:30:00,33.41,33.49,33.35,33.46,439400.0,20.8408,20.8907,20.8034,20.872,439400.0
2008-02-01 11:35:00,33.45,33.55,33.42,33.55,254500.0,20.8658,20.9281,20.847,20.9281,254500.0
2008-02-01 11:40:00,33.54,33.55,33.48,33.55,426100.0,20.9219,20.9281,20.8845,20.9281,426100.0
2008-02-01 11:45:00,33.56,33.58,33.48,33.57,295100.0,20.9344,20.9469,20.8845,20.9406,295100.0
2008-02-01 11:50:00,33.57,33.6,33.37,33.37,395900.0,20.9406,20.9593,20.8159,20.8159,395900.0
2008-02-01 11:55:00,33.38,33.5,33.26,33.4,334100.0,20.8221,20.897,20.7472,20.8346,334100.0
2008-02-01 12:00:00,33.4,33.42,33.36,33.4,288100.0,20.8346,20.847,20.8096,20.8346,288100.0
2008-02-01 12:05:00,33.41,33.45,33.35,33.35,199800.0,20.8408,20.8658,20.8034,20.8034,199800.0
2008-02-01 12:10:00,33.35,33.35,33.2,33.22,314800.0,20.8034,20.8034,20.7098,20.7223,314800.0
2008-02-01 12:15:00,33.22,33.33,33.22,33.28,199100.0,20.7223,20.7909,20.7223,20.7597,199100.0
2008-02-01 12:20:00,33.27,33.29,33.21,33.28,231200.0,20.7535,20.766,20.7161,20.7597,231200.0
2008-02-01 12:25:00,33.28,33.31,33.21,33.25,206700.0,20.7597,20.7784,20.7161,20.741,206700.0
2008-02-01 12:30:00,33.26,33.28,33.2,33.23,238500.0,20.7472,20.7597,20.7098,20.7285,238500.0
2008-02-01 12:35:00,33.22,33.28,33.17,33.26,303200.0,20.7223,20.7597,20.6911,20.7472,303200.0
2008-02-01 12:40:00,33.26,33.36,33.26,33.34,141200.0,20.7472,20.8096,20.7472,20.7971,141200.0
2008-02-01 12:45:00,33.35,33.35,33.23,33.27,187500.0,20.8034,20.8034,20.7285,20.7535,187500.0
2008-02-01 12:50:00,33.26,33.3,33.24,33.28,163300.0,20.7472,20.7722,20.7348,20.7597,163300.0
2008-02-01 12:55:00,33.28,33.3,33.22,33.24,313700.0,20.7597,20.7722,20.7223,20.7348,313700.0
2008-02-01 13:00:00,33.24,33.4,33.23,33.34,278500.0,20.7348,20.8346,20.7285,20.7971,278500.0
2008-02-01 13:05:00,33.34,33.45,33.3,33.41,299600.0,20.7971,20.8658,20.7722,20.8408,299600.0
2008-02-01 13:10:00,33.4,33.41,33.32,33.36,317500.0,20.8346,20.8408,20.7847,20.8096,317500.0
2008-02-01 13:15:00,33.36,33.37,33.27,33.29,201000.0,20.8096,20.8159,20.7535,20.766,201000.0
2008-02-01 13:20:00,33.28,33.39,33.27,33.36,260800.0,20.7597,20.8283,20.7535,20.8096,260800.0
2008-02-01 13:25:00,33.35,33.43,33.34,33.42,298300.0,20.8034,20.8533,20.7971,20.847,298300.0
2008-02-01 13:30:00,33.42,33.48,33.37,33.43,357600.0,20.847,20.8845,20.8159,20.8533,357600.0
2008-02-01 13:35:00,33.43,33.47,33.4,33.43,169800.0,20.8533,20.8782,20.8346,20.8533,169800.0
2008-02-01 13:40:00,33.44,33.47,33.4,33.41,246200.0,20.8595,20.8782,20.8346,20.8408,246200.0
2008-02-01 13:45:00,33.41,33.54,33.4,33.45,343400.0,20.8408,20.9219,20.8346,20.8658,343400.0
2008-02-01 13:50:00,33.45,33.56,33.43,33.46,319800.0,20.8658,20.9344,20.8533,20.872,319800.0
2008-02-01 13:55:00,33.46,33.49,33.4,33.41,409100.0,20.872,20.8907,20.8346,20.8408,409100.0
2008-02-01 14:00:00,33.41,33.43,33.31,33.33,465800.0,20.8408,20.8533,20.7784,20.7909,465800.0
2008-02-01 14:05:00,33.33,33.41,33.32,33.36,278700.0,20.7909,20.8408,20.7847,20.8096,278700.0
2008-02-01 14:10:00,33.37,33.38,33.32,33.35,304500.0,20.8159,20.8221,20.7847,20.8034,304500.0
2008-02-01 14:15:00,33.34,33.45,33.31,33.42,448100.0,20.7971,20.8658,20.7784,20.847,448100.0
2008-02-01 14:20:00,33.41,33.51,33.41,33.48,302800.0,20.8408,20.9032,20.8408,20.8845,302800.0
2008-02-01 14:25:00,33.48,33.49,33.4,33.43,398700.0,20.8845,20.8907,20.8346,20.8533,398700.0
2008-02-01 14:30:00,33.42,33.53,33.41,33.5,523500.0,20.847,20.9157,20.8408,20.897,523500.0
2008-02-01 14:35:00,33.5,33.51,33.4,33.5,739500.0,20.897,20.9032,20.8346,20.897,739500.0
2008-02-01 14:40:00,33.49,33.54,33.47,33.53,340200.0,20.8907,20.9219,20.8782,20.9157,340200.0
2008-02-01 14:45:00,33.53,33.59,33.49,33.58,448900.0,20.9157,20.9531,20.8907,20.9469,448900.0
2008-02-01 14:50:00,33.58,33.69,33.58,33.62,298300.0,20.9469,21.0155,20.9469,20.9718,298300.0
2008-02-01 14:55:00,33.62,33.66,33.51,33.52,440000.0,20.9718,20.9968,20.9032,20.9094,440000.0
2008-02-01 15:00:00,33.51,33.51,33.42,33.43,350300.0,20.9032,20.9032,20.847,20.8533,350300.0
2008-02-01 15:05:00,33.44,33.47,33.4,33.4,408700.0,20.8595,20.8782,20.8346,20.8346,408700.0
2008-02-01 15:10:00,33.4,33.45,33.38,33.39,412500.0,20.8346,20.8658,20.8221,20.8283,412500.0
2008-02-01 15:15:00,33.38,33.39,33.24,33.36,635100.0,20.8221,20.8283,20.7348,20.8096,635100.0
2008-02-01 15:20:00,33.37,33.38,33.25,33.32,450800.0,20.8159,20.8221,20.741,20.7847,450800.0
2008-02-01 15:25:00,33.32,33.42,33.3,33.32,315700.0,20.7847,20.847,20.7722,20.7847,315700.0
2008-02-01 15:30:00,33.32,33.34,33.26,33.31,459800.0,20.7847,20.7971,20.7472,20.7784,459800.0
2008-02-01 15:35:00,33.31,33.42,33.3,33.42,429600.0,20.7784,20.847,20.7722,20.847,429600.0
2008-02-01 15:40:00,33.41,33.54,33.41,33.52,722900.0,20.8408,20.9219,20.8408,20.9094,722900.0
2008-02-01 15:45:00,33.52,33.61,33.49,33.6,730400.0,20.9094,20.9656,20.8907,20.9593,730400.0
2008-02-01 15:50:00,33.61,33.64,33.57,33.58,973100.0,20.9656,20.9843,20.9406,20.9469,973100.0
2008-02-01 15:55:00,33.59,33.64,33.53,33.64,1227000.0,20.9531,20.9843,20.9157,20.9843,1227000.0
2008-02-04 09:30:00,32.34,32.55,31.75,32.09,2063200.0,20.1734,20.3044,19.8053,20.0174,2063200.0
2008-02-04 09:35:00,32.07,32.45,32.05,32.09,1364100.0,20.0049,20.242,19.9925,20.0174,1364100.0
2008-02-04 09:40:00,32.09,32.29,32.03,32.06,879800.0,20.0174,20.1422,19.98,19.9987,879800.0
2008-02-04 09:45:00,32.07,32.12,31.91,31.98,403300.0,20.0049,20.0361,19.9051,19.9488,403300.0
2008-02-04 09:50:00,31.98,32.11,31.91,31.95,951000.0,19.9488,20.0299,19.9051,19.9301,951000.0
2008-02-04 09:55:00,31.95,32.22,31.9,32.11,753200.0,19.9301,20.0985,19.8989,20.0299,753200.0
2008-02-04 10:00:00,32.11,32.12,31.9,31.96,578900.0,20.0299,20.0361,19.8989,19.9363,578900.0
2008-02-04 10:05:00,31.97,32.19,31.93,32.15,518200.0,19.9426,20.0798,19.9176,20.0548,518200.0
2008-02-04 10:10:00,32.16,32.17,31.96,31.96,399200.0,20.0611,20.0673,19.9363,19.9363,399200.0
2008-02-04 10:15:00,31.96,31.99,31.79,31.9,787300.0,19.9363,19.955,19.8303,19.8989,787300.0
2008-02-04 10:20:00,31.89,32.0,31.81,31.93,444200.0,19.8926,19.9613,19.8427,19.9176,444200.0
2008-02-04 10:25:00,31.92,32.02,31.91,31.98,342400.0,19.9114,19.9737,19.9051,19.9488,342400.0
2008-02-04 10:30:00,31.97,31.99,31.81,31.81,368100.0,19.9426,19.955,19.8427,19.8427,368100.0
2008-02-04 10:35:00,31.83,31.95,31.78,31.91,337300.0,19.8552,19.9301,19.824,19.9051,337300.0
2008-02-04 10:40:00,31.92,31.93,31.86,31.88,307300.0,19.9114,19.9176,19.8739,19.8864,307300.0
2008-02-04 10:45:00,31.88,31.89,31.72,31.78,452100.0,19.8864,19.8926,19.7866,19.824,452100.0
2008-02-04 10:50:00,31.78,31.86,31.75,31.81,300600.0,19.824,19.8739,19.8053,19.8427,300600.0
2008-02-04 10:55:00,31.8,31.87,31.69,31.75,511200.0,19.8365,19.8802,19.7679,19.8053,511200.0
2008-02-04 11:00:00,31.75,31.88,31.74,31.83,245100.0,19.8053,19.8864,19.7991,19.8552,245100.0
2008-02-04 11:05:00,31.83,31.95,31.82,31.87,495300.0,19.8552,19.9301,19.849,19.8802,495300.0
2008-02-04 11:10:00,31.87,31.93,31.85,31.9,454900.0,19.8802,19.9176,19.8677,19.8989,454900.0
2008-02-04 11:15:00,31.89,31.96,31.85,31.85,464400.0,19.8926,19.9363,19.8677,19.8677,464400.0
2008-02-04 11:20:00,31.85,31.97,31.83,31.92,459100.0,19.8677,19.9426,19.8552,19.9114,459100.0
2008-02-04 11:25:00,31.92,31.96,31.87,31.94,333700.0,19.9114,19.9363,19.8802,19.9238,333700.0
2008-02-04 11:30:00,31.94,31.96,31.85,31.89,280200.0,19.9238,19.9363,19.8677,19.8926,280200.0
2008-02-04 11:35:00,31.88,31.93,31.83,31.91,459700.0,19.8864,19.9176,19.8552,19.9051,459700.0
2008-02-04 11:40:00,31.91,31.93,31.86,31.92,174600.0,19.9051,19.9176,19.8739,19.9114,174600.0
2008-02-04 11:45:00,31.92,31.93,31.88,31.9,148200.0,19.9114,19.9176,19.8864,19.8989,148200.0
2008-02-04 11:50:00,31.89,31.95,31.89,31.91,159500.0,19.8926,19.9301,19.8926,19.9051,159500.0
2008-02-04 11:55:00,31.91,31.93,31.8,31.85,207900.0,19.9051,19.9176,19.8365,19.8677,207900.0
2008-02-04 12:00:00,31.85,31.9,31.8,31.84,167500.0,19.8677,19.8989,19.8365,19.8615,167500.0
2008-02-04 12:05:00,31.84,31.88,31.82,31.87,142400.0,19.8615,19.8864,19.849,19.8802,142400.0
2008-02-04 12:10:00,31.86,31.88,31.79,31.88,239800.0,19.8739,19.8864,19.8303,19.8864,239800.0
2008-02-04 12:15:00,31.87,31.91,31.85,31.89,151700.0,19.8802,19.9051,19.8677,19.8926,151700.0
2008-02-04 12:20:00,31.9,31.9,31.84,31.84,258700.0,19.8989,19.8989,19.8615,19.8615,258700.0
2008-02-04 12:25:00,31.84,31.88,31.7,31.72,414300.0,19.8615,19.8864,19.7741,19.7866,414300.0
2008-02-04 12:30:00,31.72,31.81,31.72,31.76,565100.0,19.7866,19.8427,19.7866,19.8116,565100.0
2008-02-04 12:35:00,31.75,31.76,31.63,31.7,354000.0,19.8053,19.8116,19.7305,19.7741,354000.0
2008-02-04 12:40:00,31.7,31.72,31.6,31.7,681600.0,19.7741,19.7866,19.7118,19.7741,681600.0
2008-02-04 12:45:00,31.69,31.72,31.64,31.65,237800.0,19.7679,19.7866,19.7367,19.7429,237800.0
2008-02-04 12:50:00,31.65,31.66,31.56,31.6,425100.0,19.7429,19.7492,19.6868,19.7118,425100.0
2008-02-04 12:55:00,31.6,31.66,31.58,31.62,383900.0,19.7118,19.7492,19.6993,19.7242,383900.0
2008-02-04 13:00:00,31.61,31.64,31.52,31.52,413300.0,19.718,19.7367,19.6618,19.6618,413300.0
2008-02-04 13:05:00,31.52,31.55,31.5,31.5,492700.0,19.6618,19.6806,19.6494,19.6494,492700.0
2008-02-04 13:10:00,31.51,31.51,31.42,31.47,598900.0,19.6556,19.6556,19.5995,19.6307,598900.0
2008-02-04 13:15:00,31.47,31.48,31.42,31.48,342500.0,19.6307,19.6369,19.5995,19.6369,342500.0
2008-02-04 13:20:00,31.48,31.48,31.38,31.43,352200.0,19.6369,19.6369,19.5745,19.6057,352200.0
2008-02-04 13:25:00,31.42,31.43,31.31,31.35,385400.0,19.5995,19.6057,19.5309,19.5558,385400.0
2008-02-04 13:30:00,31.35,31.39,31.34,31.38,333400.0,19.5558,19.5808,19.5496,19.5745,333400.0
2008-02-04 13:35:00,31.37,31.41,31.32,31.33,444600.0,19.5683,19.5932,19.5371,19.5433,444600.0
2008-02-04 13:40:00,31.32,31.41,31.32,31.39,331500.0,19.5371,19.5932,19.5371,19.5808,331500.0
2008-02-04 13:45:00,31.39,31.43,31.36,31.41,374800.0,19.5808,19.6057,19.562,19.5932,374800.0
2008-02-04 13:50:00,31.4,31.45,31.37,31.39,313800.0,19.587,19.6182,19.5683,19.5808,313800.0
2008-02-04 13:55:00,31.4,31.42,31.35,31.41,185200.0,19.587,19.5995,19.5558,19.5932,185200.0
2008-02-04 14:00:00,31.4,31.42,31.33,31.38,298000.0,19.587,19.5995,19.5433,19.5745,298000.0
2008-02-04 14:05:00,31.39,31.4,31.3,31.33,342100.0,19.5808,19.587,19.5246,19.5433,342100.0
2008-02-04 14:10:00,31.33,31.36,31.29,31.34,268400.0,19.5433,19.562,19.5184,19.5496,268400.0
2008-02-04 14:15:00,31.33,31.34,31.28,31.32,326000.0,19.5433,19.5496,19.5121,19.5371,326000.0
2008-02-04 14:20:00,31.32,31.37,31.3,31.36,286600.0,19.5371,19.5683,19.5246,19.562,286600.0
2008-02-04 14:25:00,31.35,31.36,31.22,31.23,403200.0,19.5558,19.562,19.4747,19.4809,403200.0
2008-02-04 14:30:00,31.23,31.23,31.12,31.15,713000.0,19.4809,19.4809,19.4123,19.431,713000.0
2008-02-04 14:35:00,31.15,31.22,31.1,31.11,647800.0,19.431,19.4747,19.3999,19.4061,647800.0
2008-02-04 14:40:00,31.1,31.14,31.1,31.14,419000.0,19.3999,19.4248,19.3999,19.4248,419000.0
2008-02-04 14:45:00,31.15,31.21,31.13,31.17,304400.0,19.431,19.4685,19.4186,19.4435,304400.0
2008-02-04 14:50:00,31.17,31.2,31.12,31.2,275800.0,19.4435,19.4622,19.4123,19.4622,275800.0
2008-02-04 14:55:00,31.2,31.3,31.11,31.2,455400.0,19.4622,19.5246,19.4061,19.4622,455400.0
2008-02-04 15:00:00,31.2,31.36,31.19,31.35,664400.0,19.4622,19.562,19.456,19.5558,664400.0
2008-02-04 15:05:00,31.35,31.36,31.26,31.33,589600.0,19.5558,19.562,19.4997,19.5433,589600.0
2008-02-04 15:10:00,31.33,31.35,31.3,31.33,473000.0,19.5433,19.5558,19.5246,19.5433,473000.0
2008-02-04 15:15:00,31.33,31.41,31.31,31.38,697500.0,19.5433,19.5932,19.5309,19.5745,697500.0
2008-02-04 15:20:00,31.39,31.44,31.32,31.43,589500.0,19.5808,19.6119,19.5371,19.6057,589500.0
2008-02-04 15:25:00,31.43,31.44,31.37,31.44,330700.0,19.6057,19.6119,19.5683,19.6119,330700.0
2008-02-04 15:30:00,31.44,31.45,31.32,31.33,649600.0,19.6119,19.6182,19.5371,19.5433,649600.0
2008-02-04 15:35:00,31.33,31.35,31.23,31.25,591800.0,19.5433,19.5558,19.4809,19.4934,591800.0
2008-02-04 15:40:00,31.25,31.35,31.23,31.3,800600.0,19.4934,19.5558,19.4809,19.5246,800600.0
2008-02-04 15:45:00,31.3,31.34,31.27,31.34,1002200.0,19.5246,19.5496,19.5059,19.5496,1002200.0
2008-02-04 15:50:00,31.34,31.44,31.34,31.42,1034600.0,19.5496,19.6119,19.5496,19.5995,1034600.0
2008-02-04 15:55:00,31.41,31.42,31.31,31.38,1320200.0,19.5932,19.5995,19.5309,19.5745,1320200.0
2008-02-05 09:30:00,30.58,30.97,30.28,30.36,1190500.0,19.0755,19.3188,18.8883,18.9383,1190500.0
2008-02-05 09:35:00,30.36,30.67,30.35,30.45,1117300.0,18.9383,19.1316,18.932,18.9944,1117300.0
2008-02-05 09:40:00,30.44,30.85,30.32,30.38,1036200.0,18.9882,19.2439,18.9133,18.9507,1036200.0
2008-02-05 09:45:00,30.33,30.58,30.22,30.4,726700.0,18.9195,19.0755,18.8509,18.9632,726700.0
2008-02-05 09:50:00,30.4,30.68,30.39,30.65,893100.0,18.9632,19.1379,18.957,19.1192,893100.0
2008-02-05 09:55:00,30.64,30.72,30.5,30.65,1086300.0,19.1129,19.1628,19.0256,19.1192,1086300.0
2008-02-05 10:00:00,30.65,30.65,30.46,30.5,591300.0,19.1192,19.1192,19.0006,19.0256,591300.0
2008-02-05 10:05:00,30.5,30.55,30.3,30.43,659000.0,19.0256,19.0568,18.9008,18.9819,659000.0
2008-02-05 10:10:00,30.43,30.6,30.43,30.56,826300.0,18.9819,19.088,18.9819,19.063,826300.0
2008-02-05 10:15:00,30.56,30.73,30.49,30.71,451100.0,19.063,19.1691,19.0193,19.1566,451100.0
2008-02-05 10:20:00,30.71,30.82,30.71,30.75,742100.0,19.1566,19.2252,19.1566,19.1815,742100.0
2008-02-05 10:25:00,30.74,30.86,30.68,30.85,815500.0,19.1753,19.2501,19.1379,19.2439,815500.0
2008-02-05 10:30:00,30.85,30.9,30.74,30.79,631800.0,19.2439,19.2751,19.1753,19.2065,631800.0
2008-02-05 10:35:00,30.79,30.86,30.72,30.86,777700.0,19.2065,19.2501,19.1628,19.2501,777700.0
2008-02-05 10:40:00,30.86,30.9,30.59,30.6,471500.0,19.2501,19.2751,19.0817,19.088,471500.0
2008-02-05 10:45:00,30.62,30.7,30.54,30.54,490600.0,19.1004,19.1503,19.0505,19.0505,490600.0
2008-02-05 10:50:00,30.54,30.59,30.4,30.53,520200.0,19.0505,19.0817,18.9632,19.0443,520200.0
2008-02-05 10:55:00,30.52,30.56,30.39,30.42,603300.0,19.0381,19.063,18.957,18.9757,603300.0
2008-02-05 11:00:00,30.43,30.48,30.35,30.45,302100.0,18.9819,19.0131,18.932,18.9944,302100.0
2008-02-05 11:05:00,30.45,30.45,30.3,30.32,478600.0,18.9944,18.9944,18.9008,18.9133,478600.0
2008-02-05 11:10:00,30.33,30.43,30.28,30.42,470300.0,18.9195,18.9819,18.8883,18.9757,470300.0
2008-02-05 11:15:00,30.43,30.45,30.38,30.38,284700.0,18.9819,18.9944,18.9507,18.9507,284700.0
2008-02-05 11:20:00,30.4,30.58,30.38,30.5,388100.0,18.9632,19.0755,18.9507,19.0256,388100.0
2008-02-05 11:25:00,30.5,30.56,30.48,30.54,303600.0,19.0256,19.063,19.0131,19.0505,303600.0
2008-02-05 11:30:00,30.54,30.6,30.39,30.48,358700.0,19.0505,19.088,18.957,19.0131,358700.0
2008-02-05 11:35:00,30.48,30.72,30.48,30.69,293200.0,19.0131,19.1628,19.0131,19.1441,293200.0
2008-02-05 11:40:00,30.7,30.74,30.63,30.73,198500.0,19.1503,19.1753,19.1067,19.1691,198500.0
2008-02-05 11:45:00,30.73,30.88,30.72,30.79,359000.0,19.1691,19.2626,19.1628,19.2065,359000.0
2008-02-05 11:50:00,30.8,30.8,30.61,30.72,288100.0,19.2127,19.2127,19.0942,19.1628,288100.0
2008-02-05 11:55:00,30.73,30.94,30.73,30.82,394200.0,19.1691,19.3,19.1691,19.2252,394200.0
2008-02-05 12:00:00,30.83,30.91,30.83,30.87,404100.0,19.2314,19.2813,19.2314,19.2564,404100.0
2008-02-05 12:05:00,30.88,30.92,30.84,30.84,388800.0,19.2626,19.2876,19.2377,19.2377,388800.0
2008-02-05 12:10:00,30.84,30.86,30.7,30.78,324600.0,19.2377,19.2501,19.1503,19.2002,324600.0
2008-02-05 12:15:00,30.78,30.8,30.67,30.74,247400.0,19.2002,19.2127,19.1316,19.1753,247400.0
2008-02-05 12:20:00,30.74,30.75,30.59,30.64,323500.0,19.1753,19.1815,19.0817,19.1129,323500.0
2008-02-05 12:25:00,30.63,30.7,30.5,30.53,389600.0,19.1067,19.1503,19.0256,19.0443,389600.0
2008-02-05 12:30:00,30.52,30.58,30.46,30.49,372000.0,19.0381,19.0755,19.0006,19.0193,372000.0
2008-02-05 12:35:00,30.49,30.53,30.33,30.49,313900.0,19.0193,19.0443,18.9195,19.0193,313900.0
2008-02-05 12:40:00,30.5,30.57,30.44,30.55,211200.0,19.0256,19.0692,18.9882,19.0568,211200.0
2008-02-05 12:45:00,30.54,30.65,30.46,30.57,168500.0,19.0505,19.1192,19.0006,19.0692,168500.0
2008-02-05 12:50:00,30.57,30.68,30.56,30.66,116000.0,19.0692,19.1379,19.063,19.1254,116000.0
2008-02-05 12:55:00,30.65,30.69,30.6,30.61,102100.0,19.1192,19.1441,19.088,19.0942,102100.0
2008-02-05 13:00:00,30.62,30.76,30.6,30.65,178300.0,19.1004,19.1878,19.088,19.1192,178300.0
2008-02-05 13:05:00,30.65,30.67,30.5,30.5,189300.0,19.1192,19.1316,19.0256,19.0256,189300.0
2008-02-05 13:10:00,30.5,30.54,30.4,30.53,215800.0,19.0256,19.0505,18.9632,19.0443,215800.0
2008-02-05 13:15:00,30.53,30.62,30.45,30.61,153100.0,19.0443,19.1004,18.9944,19.0942,153100.0
2008-02-05 13:20:00,30.6,30.71,30.54,30.62,208400.0,19.088,19.1566,19.0505,19.1004,208400.0
2008-02-05 13:25:00,30.61,30.63,30.56,30.59,129900.0,19.0942,19.1067,19.063,19.0817,129900.0
2008-02-05 13:30:00,30.6,30.67,30.5,30.53,193300.0,19.088,19.1316,19.0256,19.0443,193300.0
2008-02-05 13:35:00,30.54,30.6,30.45,30.58,202600.0,19.0505,19.088,18.9944,19.0755,202600.0
2008-02-05 13:40:00,30.58,30.67,30.56,30.6,211400.0,19.0755,19.1316,19.063,19.088,211400.0
2008-02-05 13:45:00,30.59,30.66,30.48,30.59,323100.0,19.0817,19.1254,19.0131,19.0817,323100.0
2008-02-05 13:50:00,30.58,30.72,30.57,30.69,227800.0,19.0755,19.1628,19.0692,19.1441,227800.0
2008-02-05 13:55:00,30.69,30.69,30.6,30.64,148900.0,19.1441,19.1441,19.088,19.1129,148900.0
2008-02-05 14:00:00,30.65,30.65,30.48,30.57,212500.0,19.1192,19.1192,19.0131,19.0692,212500.0
2008-02-05 14:05:00,30.57,30.75,30.5,30.73,314100.0,19.0692,19.1815,19.0256,19.1691,314100.0
2008-02-05 14:10:00,30.73,30.78,30.66,30.68,168400.0,19.1691,19.2002,19.1254,19.1379,168400.0
2008-02-05 14:15:00,30.68,30.8,30.59,30.8,264400.0,19.1379,19.2127,19.0817,19.2127,264400.0
2008-02-05 14:20:00,30.8,30.81,30.6,30.7,279400.0,19.2127,19.219,19.088,19.1503,279400.0
2008-02-05 14:25:00,30.71,30.75,30.67,30.7,203400.0,19.1566,19.1815,19.1316,19.1503,203400.0
2008-02-05 14:30:00,30.71,30.84,30.65,30.83,235600.0,19.1566,19.2377,19.1192,19.2314,235600.0
2008-02-05 14:35:00,30.83,30.91,30.81,30.85,288100.0,19.2314,19.2813,19.219,19.2439,288100.0
2008-02-05 14:40:00,30.85,30.87,30.73,30.78,170800.0,19.2439,19.2564,19.1691,19.2002,170800.0
2008-02-05 14:45:00,30.77,30.78,30.66,30.75,228000.0,19.194,19.2002,19.1254,19.1815,228000.0
2008-02-05 14:50:00,30.75,30.77,30.67,30.74,223200.0,19.1815,19.194,19.1316,19.1753,223200.0
2008-02-05 14:55:00,30.74,30.79,30.64,30.66,222200.0,19.1753,19.2065,19.1129,19.1254,222200.0
2008-02-05 15:00:00,30.66,30.67,30.56,30.6,252700.0,19.1254,19.1316,19.063,19.088,252700.0
2008-02-05 15:05:00,30.59,30.61,30.5,30.52,326900.0,19.0817,19.0942,19.0256,19.0381,326900.0
2008-02-05 15:10:00,30.52,30.65,30.5,30.65,299400.0,19.0381,19.1192,19.0256,19.1192,299400.0
2008-02-05 15:15:00,30.65,30.72,30.59,30.7,245100.0,19.1192,19.1628,19.0817,19.1503,245100.0
2008-02-05 15:20:00,30.7,30.72,30.56,30.6,227000.0,19.1503,19.1628,19.063,19.088,227000.0
2008-02-05 15:25:00,30.59,30.64,30.5,30.61,318000.0,19.0817,19.1129,19.0256,19.0942,318000.0
2008-02-05 15:30:00,30.61,30.74,30.59,30.66,315000.0,19.0942,19.1753,19.0817,19.1254,315000.0
2008-02-05 15:35:00,30.67,30.81,30.67,30.71,422000.0,19.1316,19.219,19.1316,19.1566,422000.0
2008-02-05 15:40:00,30.71,30.72,30.45,30.53,776400.0,19.1566,19.1628,18.9944,19.0443,776400.0
2008-02-05 15:45:00,30.53,30.59,30.45,30.49,629100.0,19.0443,19.0817,18.9944,19.0193,629100.0
2008-02-05 15:50:00,30.5,30.56,30.45,30.5,665300.0,19.0256,19.063,18.9944,19.0256,665300.0
2008-02-05 15:55:00,30.5,30.5,30.4,30.46,857400.0,19.0256,19.0256,18.9632,19.0006,857400.0
2008-02-06 09:30:00,30.84,30.85,30.39,30.43,754400.0,19.4359,19.4422,19.1523,19.1775,754400.0
2008-02-06 09:35:00,30.44,30.44,30.0,30.05,631800.0,19.1838,19.1838,18.9065,18.9381,631800.0
2008-02-06 09:40:00,30.07,30.12,29.93,30.06,528900.0,18.9507,18.9822,18.8624,18.9444,528900.0
2008-02-06 09:45:00,30.06,30.07,29.92,29.98,682000.0,18.9444,18.9507,18.8561,18.8939,682000.0
2008-02-06 09:50:00,29.98,30.03,29.82,29.91,581700.0,18.8939,18.9255,18.7931,18.8498,581700.0
2008-02-06 09:55:00,29.91,30.0,29.75,29.97,483400.0,18.8498,18.9065,18.749,18.8876,483400.0
2008-02-06 10:00:00,29.99,30.27,29.98,30.26,687100.0,18.9002,19.0767,18.8939,19.0704,687100.0
2008-02-06 10:05:00,30.25,30.31,30.07,30.24,431500.0,19.0641,19.1019,18.9507,19.0578,431500.0
2008-02-06 10:10:00,30.25,30.42,30.25,30.32,724700.0,19.0641,19.1712,19.0641,19.1082,724700.0
2008-02-06 10:15:00,30.33,30.58,30.28,30.58,617300.0,19.1145,19.2721,19.083,19.2721,617300.0
2008-02-06 10:20:00,30.57,30.63,30.3,30.3,715800.0,19.2658,19.3036,19.0956,19.0956,715800.0
2008-02-06 10:25:00,30.3,30.33,30.22,30.28,335200.0,19.0956,19.1145,19.0452,19.083,335200.0
2008-02-06 10:30:00,30.28,30.44,30.26,30.35,502200.0,19.083,19.1838,19.0704,19.1271,502200.0
2008-02-06 10:35:00,30.34,30.49,30.25,30.47,476900.0,19.1208,19.2154,19.0641,19.2028,476900.0
2008-02-06 10:40:00,30.46,30.59,30.44,30.58,310800.0,19.1964,19.2784,19.1838,19.2721,310800.0
2008-02-06 10:45:00,30.59,30.74,30.55,30.74,498300.0,19.2784,19.3729,19.2532,19.3729,498300.0
2008-02-06 10:50:00,30.73,30.74,30.48,30.5,581700.0,19.3666,19.3729,19.2091,19.2217,581700.0
2008-02-06 10:55:00,30.49,30.56,30.44,30.53,315300.0,19.2154,19.2595,19.1838,19.2406,315300.0
2008-02-06 11:00:00,30.52,30.73,30.35,30.71,404700.0,19.2343,19.3666,19.1271,19.354,404700.0
2008-02-06 11:05:00,30.7,30.8,30.7,30.79,634300.0,19.3477,19.4107,19.3477,19.4044,634300.0
2008-02-06 11:10:00,30.79,30.85,30.68,30.76,448500.0,19.4044,19.4422,19.3351,19.3855,448500.0
2008-02-06 11:15:00,30.75,30.79,30.72,30.78,628100.0,19.3792,19.4044,19.3603,19.3981,628100.0
2008-02-06 11:20:00,30.78,30.94,30.76,30.92,790000.0,19.3981,19.499,19.3855,19.4863,790000.0
2008-02-06 11:25:00,30.92,30.99,30.79,30.79,1151600.0,19.4863,19.5305,19.4044,19.4044,1151600.0
2008-02-06 11:30:00,30.8,30.82,30.71,30.72,280900.0,19.4107,19.4233,19.354,19.3603,280900.0
2008-02-06 11:35:00,30.73,30.74,30.59,30.59,270400.0,19.3666,19.3729,19.2784,19.2784,270400.0
2008-02-06 11:40:00,30.59,30.69,30.55,30.68,274600.0,19.2784,19.3414,19.2532,19.3351,274600.0
2008-02-06 11:45:00,30.68,30.69,30.59,30.6,204800.0,19.3351,19.3414,19.2784,19.2847,204800.0
2008-02-06 11:50:00,30.61,30.62,30.56,30.56,163600.0,19.291,19.2973,19.2595,19.2595,163600.0
2008-02-06 11:55:00,30.56,30.61,30.56,30.6,242700.0,19.2595,19.291,19.2595,19.2847,242700.0
2008-02-06 12:00:00,30.61,30.62,30.57,30.61,222200.0,19.291,19.2973,19.2658,19.291,222200.0
2008-02-06 12:05:00,30.61,30.68,30.58,30.65,170600.0,19.291,19.3351,19.2721,19.3162,170600.0
2008-02-06 12:10:00,30.65,30.65,30.52,30.56,220000.0,19.3162,19.3162,19.2343,19.2595,220000.0
2008-02-06 12:15:00,30.57,30.57,30.49,30.52,287700.0,19.2658,19.2658,19.2154,19.2343,287700.0
2008-02-06 12:20:00,30.52,30.55,30.48,30.54,158800.0,19.2343,19.2532,19.2091,19.2469,158800.0
2008-02-06 12:25:00,30.55,30.55,30.27,30.32,326600.0,19.2532,19.2532,19.0767,19.1082,326600.0
2008-02-06 12:30:00,30.33,30.4,30.32,30.39,254800.0,19.1145,19.1586,19.1082,19.1523,254800.0
2008-02-06 12:35:00,30.39,30.43,30.36,30.42,85000.0,19.1523,19.1775,19.1334,19.1712,85000.0
2008-02-06 12:40:00,30.42,30.45,30.4,30.42,127900.0,19.1712,19.1901,19.1586,19.1712,127900.0
2008-02-06 12:45:00,30.42,30.43,30.3,30.32,298300.0,19.1712,19.1775,19.0956,19.1082,298300.0
2008-02-06 12:50:00,30.32,30.36,30.24,30.31,244400.0,19.1082,19.1334,19.0578,19.1019,244400.0
2008-02-06 12:55:00,30.3,30.49,30.28,30.39,244800.0,19.0956,19.2154,19.083,19.1523,244800.0
2008-02-06 13:00:00,30.39,30.44,30.32,30.39,207200.0,19.1523,19.1838,19.1082,19.1523,207200.0
2008-02-06 13:05:00,30.39,30.45,30.37,30.38,140400.0,19.1523,19.1901,19.1397,19.146,140400.0
2008-02-06 13:10:00,30.39,30.4,30.27,30.3,207400.0,19.1523,19.1586,19.0767,19.0956,207400.0
2008-02-06 13:15:00,30.31,30.46,30.3,30.39,126700.0,19.1019,19.1964,19.0956,19.1523,126700.0
2008-02-06 13:20:00,30.38,30.45,30.38,30.42,223600.0,19.146,19.1901,19.146,19.1712,223600.0
2008-02-06 13:25:00,30.41,30.49,30.4,30.48,200000.0,19.1649,19.2154,19.1586,19.2091,200000.0
2008-02-06 13:30:00,30.49,30.49,30.4,30.46,342600.0,19.2154,19.2154,19.1586,19.1964,342600.0
2008-02-06 13:35:00,30.46,30.48,30.39,30.4,250500.0,19.1964,19.2091,19.1523,19.1586,250500.0
2008-02-06 13:40:00,30.39,30.4,30.32,30.33,237200.0,19.1523,19.1586,19.1082,19.1145,237200.0
2008-02-06 13:45:00,30.33,30.36,30.3,30.34,188100.0,19.1145,19.1334,19.0956,19.1208,188100.0
2008-02-06 13:50:00,30.35,30.41,30.27,30.28,176100.0,19.1271,19.1649,19.0767,19.083,176100.0
2008-02-06 13:55:00,30.28,30.29,30.11,30.15,199500.0,19.083,19.0893,18.9759,19.0011,199500.0
2008-02-06 14:00:00,30.16,30.26,30.16,30.23,239300.0,19.0074,19.0704,19.0074,19.0515,239300.0
2008-02-06 14:05:00,30.23,30.25,30.12,30.13,230700.0,19.0515,19.0641,18.9822,18.9885,230700.0
2008-02-06 14:10:00,30.13,30.13,29.94,29.98,380800.0,18.9885,18.9885,18.8687,18.8939,380800.0
2008-02-06 14:15:00,29.98,30.14,29.98,30.02,477000.0,18.8939,18.9948,18.8939,18.9192,477000.0
2008-02-06 14:20:00,30.03,30.1,29.94,30.06,286600.0,18.9255,18.9696,18.8687,18.9444,286600.0
2008-02-06 14:25:00,30.06,30.15,30.02,30.11,212500.0,18.9444,19.0011,18.9192,18.9759,212500.0
2008-02-06 14:30:00,30.12,30.17,29.99,30.01,303100.0,18.9822,19.0137,18.9002,18.9128,303100.0
2008-02-06 14:35:00,30.0,30.21,30.0,30.19,271900.0,18.9065,19.0389,18.9065,19.0263,271900.0
2008-02-06 14:40:00,30.19,30.25,30.15,30.2,267600.0,19.0263,19.0641,19.0011,19.0326,267600.0
2008-02-06 14:45:00,30.2,30.33,30.19,30.28,242500.0,19.0326,19.1145,19.0263,19.083,242500.0
2008-02-06 14:50:00,30.28,30.32,30.16,30.31,222500.0,19.083,19.1082,19.0074,19.1019,222500.0
2008-02-06 14:55:00,30.31,30.42,30.26,30.26,206200.0,19.1019,19.1712,19.0704,19.0704,206200.0
2008-02-06 15:00:00,30.26,30.39,30.25,30.34,262900.0,19.0704,19.1523,19.0641,19.1208,262900.0
2008-02-06 15:05:00,30.34,30.43,30.3,30.36,456500.0,19.1208,19.1775,19.0956,19.1334,456500.0
2008-02-06 15:10:00,30.37,30.39,30.25,30.28,229500.0,19.1397,19.1523,19.0641,19.083,229500.0
2008-02-06 15:15:00,30.27,30.27,30.08,30.25,497200.0,19.0767,19.0767,18.957,19.0641,497200.0
2008-02-06 15:20:00,30.25,30.25,30.1,30.25,346000.0,19.0641,19.0641,18.9696,19.0641,346000.0
2008-02-06 15:25:00,30.25,30.33,30.2,30.3,366000.0,19.0641,19.1145,19.0326,19.0956,366000.0
2008-02-06 15:30:00,30.3,30.3,30.15,30.17,344500.0,19.0956,19.0956,19.0011,19.0137,344500.0
2008-02-06 15:35:00,30.17,30.29,30.1,30.24,388600.0,19.0137,19.0893,18.9696,19.0578,388600.0
2008-02-06 15:40:00,30.25,30.25,30.07,30.08,485700.0,19.0641,19.0641,18.9507,18.957,485700.0
2008-02-06 15:45:00,30.07,30.14,30.04,30.09,513900.0,18.9507,18.9948,18.9318,18.9633,513900.0
2008-02-06 15:50:00,30.09,30.1,29.94,30.0,746700.0,18.9633,18.9696,18.8687,18.9065,746700.0
2008-02-06 15:55:00,30.0,30.08,29.97,30.06,712400.0,18.9065,18.957,18.8876,18.9444,712400.0
2008-02-07 09:30:00,29.84,30.49,29.8,30.28,732800.0,18.8057,19.2154,18.7805,19.083,732800.0
2008-02-07 09:35:00,30.27,30.59,30.26,30.38,569300.0,19.0767,19.2784,19.0704,19.146,569300.0
2008-02-07 09:40:00,30.37,30.5,29.78,29.97,800600.0,19.1397,19.2217,18.7679,18.8876,800600.0
2008-02-07 09:45:00,29.96,29.98,29.69,29.78,614000.0,18.8813,18.8939,18.7112,18.7679,614000.0
2008-02-07 09:50:00,29.78,30.03,29.77,29.95,399600.0,18.7679,18.9255,18.7616,18.875,399600.0
2008-02-07 09:55:00,29.95,30.04,29.74,29.74,459000.0,18.875,18.9318,18.7427,18.7427,459000.0
2008-02-07 10:00:00,29.75,30.31,29.71,30.31,997600.0,18.749,19.1019,18.7238,19.1019,997600.0
2008-02-07 10:05:00,30.32,30.38,30.01,30.05,1023000.0,19.1082,19.146,18.9128,18.9381,1023000.0
2008-02-07 10:10:00,30.05,30.33,29.99,30.28,548900.0,18.9381,19.1145,18.9002,19.083,548900.0
2008-02-07 10:15:00,30.28,30.65,30.25,30.49,699800.0,19.083,19.3162,19.0641,19.2154,699800.0
2008-02-07 10:20:00,30.5,30.6,30.19,30.26,532700.0,19.2217,19.2847,19.0263,19.0704,532700.0
2008-02-07 10:25:00,30.26,30.32,30.12,30.27,228000.0,19.0704,19.1082,18.9822,19.0767,228000.0
2008-02-07 10:30:00,30.25,30.28,30.08,30.08,284200.0,19.0641,19.083,18.957,18.957,284200.0
2008-02-07 10:35:00,30.08,30.11,29.84,29.93,368900.0,18.957,18.9759,18.8057,18.8624,368900.0
2008-02-07 10:40:00,29.93,30.0,29.86,29.98,223200.0,18.8624,18.9065,18.8183,18.8939,223200.0
2008-02-07 10:45:00,29.99,30.01,29.89,30.0,344600.0,18.9002,18.9128,18.8372,18.9065,344600.0
2008-02-07 10:50:00,30.01,30.08,29.93,30.02,356500.0,18.9128,18.957,18.8624,18.9192,356500.0
2008-02-07 10:55:00,30.02,30.08,29.89,29.97,274600.0,18.9192,18.957,18.8372,18.8876,274600.0
2008-02-07 11:00:00,29.98,30.13,29.97,30.0,314500.0,18.8939,18.9885,18.8876,18.9065,314500.0
2008-02-07 11:05:00,30.0,30.04,29.71,29.74,516900.0,18.9065,18.9318,18.7238,18.7427,516900.0
2008-02-07 11:10:00,29.74,29.81,29.69,29.78,429600.0,18.7427,18.7868,18.7112,18.7679,429600.0
2008-02-07 11:15:00,29.78,29.89,29.78,29.86,236600.0,18.7679,18.8372,18.7679,18.8183,236600.0
2008-02-07 11:20:00,29.86,30.02,29.83,30.0,235300.0,18.8183,18.9192,18.7994,18.9065,235300.0
2008-02-07 11:25:00,30.0,30.01,29.86,29.92,260000.0,18.9065,18.9128,18.8183,18.8561,260000.0
2008-02-07 11:30:00,29.92,30.06,29.91,30.04,194500.0,18.8561,18.9444,18.8498,18.9318,194500.0
2008-02-07 11:35:00,30.04,30.04,29.81,29.92,164700.0,18.9318,18.9318,18.7868,18.8561,164700.0
2008-02-07 11:40:00,29.91,30.18,29.91,30.07,305900.0,18.8498,19.02,18.8498,18.9507,305900.0
2008-02-07 11:45:00,30.07,30.16,30.01,30.15,139200.0,18.9507,19.0074,18.9128,19.0011,139200.0
2008-02-07 11:50:00,30.11,30.11,30.02,30.07,160500.0,18.9759,18.9759,18.9192,18.9507,160500.0
2008-02-07 11:55:00,30.08,30.14,30.0,30.03,266400.0,18.957,18.9948,18.9065,18.9255,266400.0
2008-02-07 12:00:00,30.03,30.1,29.97,30.01,198000.0,18.9255,18.9696,18.8876,18.9128,198000.0
2008-02-07 12:05:00,30.01,30.08,29.97,30.05,260800.0,18.9128,18.957,18.8876,18.9381,260800.0
2008-02-07 12:10:00,30.06,30.07,30.01,30.02,193900.0,18.9444,18.9507,18.9128,18.9192,193900.0
2008-02-07 12:15:00,30.04,30.27,30.03,30.22,367000.0,18.9318,19.0767,18.9255,19.0452,367000.0
2008-02-07 12:20:00,30.22,30.27,30.21,30.24,130600.0,19.0452,19.0767,19.0389,19.0578,130600.0
2008-02-07 12:25:00,30.23,30.36,30.23,30.26,201600.0,19.0515,19.1334,19.0515,19.0704,201600.0
2008-02-07 12:30:00,30.25,30.5,30.25,30.5,237400.0,19.0641,19.2217,19.0641,19.2217,237400.0
2008-02-07 12:35:00,30.49,30.52,30.41,30.42,432800.0,19.2154,19.2343,19.1649,19.1712,432800.0
2008-02-07 12:40:00,30.42,30.46,30.35,30.36,191000.0,19.1712,19.1964,19.1271,19.1334,191000.0
2008-02-07 12:45:00,30.36,30.42,30.3,30.36,202300.0,19.1334,19.1712,19.0956,19.1334,202300.0
2008-02-07 12:50:00,30.37,30.48,30.3,30.44,193400.0,19.1397,19.2091,19.0956,19.1838,193400.0
2008-02-07 12:55:00,30.43,30.45,30.3,30.39,171500.0,19.1775,19.1901,19.0956,19.1523,171500.0
2008-02-07 13:00:00,30.4,30.47,30.36,30.42,219700.0,19.1586,19.2028,19.1334,19.1712,219700.0
2008-02-07 13:05:00,30.41,30.41,30.26,30.3,128600.0,19.1649,19.1649,19.0704,19.0956,128600.0
2008-02-07 13:10:00,30.3,30.3,30.21,30.23,123000.0,19.0956,19.0956,19.0389,19.0515,123000.0
2008-02-07 13:15:00,30.22,30.23,30.11,30.15,210500.0,19.0452,19.0515,18.9759,19.0011,210500.0
2008-02-07 13:20:00,30.15,30.43,30.15,30.42,243000.0,19.0011,19.1775,19.0011,19.1712,243000.0
2008-02-07 13:25:00,30.43,30.63,30.43,30.44,382700.0,19.1775,19.3036,19.1775,19.1838,382700.0
2008-02-07 13:30:00,30.44,30.54,30.36,30.5,266600.0,19.1838,19.2469,19.1334,19.2217,266600.0
2008-02-07 13:35:00,30.49,30.5,30.33,30.44,234500.0,19.2154,19.2217,19.1145,19.1838,234500.0
2008-02-07 13:40:00,30.44,30.61,30.43,30.52,233200.0,19.1838,19.291,19.1775,19.2343,233200.0
2008-02-07 13:45:00,30.52,30.6,30.5,30.57,193200.0,19.2343,19.2847,19.2217,19.2658,193200.0
2008-02-07 13:50:00,30.57,30.62,30.51,30.61,401100.0,19.2658,19.2973,19.228,19.291,401100.0
2008-02-07 13:55:00,30.61,30.78,30.5,30.75,475300.0,19.291,19.3981,19.2217,19.3792,475300.0
2008-02-07 14:00:00,30.75,30.82,30.7,30.73,939400.0,19.3792,19.4233,19.3477,19.3666,939400.0
2008-02-07 14:05:00,30.74,30.87,30.63,30.65,551700.0,19.3729,19.4548,19.3036,19.3162,551700.0
2008-02-07 14:10:00,30.64,30.68,30.46,30.46,432200.0,19.3099,19.3351,19.1964,19.1964,432200.0
2008-02-07 14:15:00,30.47,30.51,30.36,30.44,318700.0,19.2028,19.228,19.1334,19.1838,318700.0
2008-02-07 14:20:00,30.44,30.48,30.3,30.41,307900.0,19.1838,19.2091,19.0956,19.1649,307900.0
2008-02-07 14:25:00,30.42,30.55,30.4,30.46,377200.0,19.1712,19.2532,19.1586,19.1964,377200.0
2008-02-07 14:30:00,30.46,30.47,30.21,30.22,442400.0,19.1964,19.2028,19.0389,19.0452,442400.0
2008-02-07 14:35:00,30.22,30.37,30.12,30.13,507700.0,19.0452,19.1397,18.9822,18.9885,507700.0
2008-02-07 14:40:00,30.13,30.29,30.12,30.16,322300.0,18.9885,19.0893,18.9822,19.0074,322300.0
2008-02-07 14:45:00,30.16,30.33,30.1,30.28,352800.0,19.0074,19.1145,18.9696,19.083,352800.0
2008-02-07 14:50:00,30.28,30.36,30.21,30.28,230100.0,19.083,19.1334,19.0389,19.083,230100.0
2008-02-07 14:55:00,30.28,30.47,30.2,30.2,405100.0,19.083,19.2028,19.0326,19.0326,405100.0
2008-02-07 15:00:00,30.21,30.23,30.09,30.19,314000.0,19.0389,19.0515,18.9633,19.0263,314000.0
2008-02-07 15:05:00,30.18,30.19,30.01,30.01,489300.0,19.02,19.0263,18.9128,18.9128,489300.0
2008-02-07 15:10:00,30.02,30.19,30.0,30.13,350700.0,18.9192,19.0263,18.9065,18.9885,350700.0
2008-02-07 15:15:00,30.14,30.28,30.14,30.23,275900.0,18.9948,19.083,18.9948,19.0515,275900.0
2008-02-07 15:20:00,30.23,30.28,30.12,30.16,355400.0,19.0515,19.083,18.9822,19.0074,355400.0
2008-02-07 15:25:00,30.16,30.42,30.11,30.19,423800.0,19.0074,19.1712,18.9759,19.0263,423800.0
2008-02-07 15:30:00,30.2,30.44,30.19,30.44,603700.0,19.0326,19.1838,19.0263,19.1838,603700.0
2008-02-07 15:35:00,30.44,30.56,30.38,30.47,842100.0,19.1838,19.2595,19.146,19.2028,842100.0
2008-02-07 15:40:00,30.47,30.52,30.22,30.22,603000.0,19.2028,19.2343,19.0452,19.0452,603000.0
2008-02-07 15:45:00,30.22,30.4,30.19,30.33,878700.0,19.0452,19.1586,19.0263,19.1145,878700.0
2008-02-07 15:50:00,30.33,30.51,30.31,30.51,831800.0,19.1145,19.228,19.1019,19.228,831800.0
2008-02-07 15:55:00,30.5,30.54,30.45,30.49,818300.0,19.2217,19.2469,19.1901,19.2154,818300.0
2008-02-08 09:30:00,30.36,30.39,30.1,30.26,427800.0,19.1334,19.1523,18.9696,19.0704,427800.0
2008-02-08 09:35:00,30.26,30.37,30.15,30.21,413900.0,19.0704,19.1397,19.0011,19.0389,413900.0
2008-02-08 09:40:00,30.21,30.32,29.96,30.02,588000.0,19.0389,19.1082,18.8813,18.9192,588000.0
2008-02-08 09:45:00,30.02,30.19,30.0,30.14,242200.0,18.9192,19.0263,18.9065,18.9948,242200.0
2008-02-08 09:50:00,30.13,30.34,30.07,30.31,341900.0,18.9885,19.1208,18.9507,19.1019,341900.0
2008-02-08 09:55:00,30.3,30.34,30.22,30.26,400700.0,19.0956,19.1208,19.0452,19.0704,400700.0
2008-02-08 10:00:00,30.27,30.29,30.13,30.26,303100.0,19.0767,19.0893,18.9885,19.0704,303100.0
2008-02-08 10:05:00,30.26,30.31,30.13,30.16,236500.0,19.0704,19.1019,18.9885,19.0074,236500.0
2008-02-08 10:10:00,30.17,30.33,30.07,30.25,437200.0,19.0137,19.1145,18.9507,19.0641,437200.0
2008-02-08 10:15:00,30.25,30.38,30.21,30.34,403400.0,19.0641,19.146,19.0389,19.1208,403400.0
2008-02-08 10:20:00,30.34,30.47,30.3,30.35,411300.0,19.1208,19.2028,19.0956,19.1271,411300.0
2008-02-08 10:25:00,30.35,30.42,30.23,30.29,242600.0,19.1271,19.1712,19.0515,19.0893,242600.0
2008-02-08 10:30:00,30.29,30.3,30.21,30.26,202500.0,19.0893,19.0956,19.0389,19.0704,202500.0
2008-02-08 10:35:00,30.26,30.27,30.11,30.14,382100.0,19.0704,19.0767,18.9759,18.9948,382100.0
2008-02-08 10:40:00,30.14,30.2,30.11,30.19,184700.0,18.9948,19.0326,18.9759,19.0263,184700.0
2008-02-08 10:45:00,30.19,30.29,30.11,30.11,225700.0,19.0263,19.0893,18.9759,18.9759,225700.0
2008-02-08 10:50:00,30.12,30.22,30.07,30.12,189700.0,18.9822,19.0452,18.9507,18.9822,189700.0
2008-02-08 10:55:00,30.11,30.16,30.05,30.14,214000.0,18.9759,19.0074,18.9381,18.9948,214000.0
2008-02-08 11:00:00,30.15,30.26,30.15,30.18,406900.0,19.0011,19.0704,19.0011,19.02,406900.0
2008-02-08 11:05:00,30.18,30.29,30.15,30.24,370000.0,19.02,19.0893,19.0011,19.0578,370000.0
2008-02-08 11:10:00,30.24,30.25,30.09,30.13,290200.0,19.0578,19.0641,18.9633,18.9885,290200.0
2008-02-08 11:15:00,30.13,30.15,30.04,30.07,202100.0,18.9885,19.0011,18.9318,18.9507,202100.0
2008-02-08 11:20:00,30.07,30.07,29.89,29.95,237500.0,18.9507,18.9507,18.8372,18.875,237500.0
2008-02-08 11:25:00,29.96,30.03,29.91,29.95,200100.0,18.8813,18.9255,18.8498,18.875,200100.0
2008-02-08 11:30:00,29.95,30.15,29.93,30.02,158400.0,18.875,19.0011,18.8624,18.9192,158400.0
2008-02-08 11:35:00,30.01,30.03,29.97,29.98,201300.0,18.9128,18.9255,18.8876,18.8939,201300.0
2008-02-08 11:40:00,29.98,30.02,29.91,29.96,123200.0,18.8939,18.9192,18.8498,18.8813,123200.0
2008-02-08 11:45:00,29.96,29.99,29.9,29.9,181000.0,18.8813,18.9002,18.8435,18.8435,181000.0
2008-02-08 11:50:00,29.91,29.91,29.83,29.87,281500.0,18.8498,18.8498,18.7994,18.8246,281500.0
2008-02-08 11:55:00,29.87,29.89,29.67,29.74,292300.0,18.8246,18.8372,18.6986,18.7427,292300.0
2008-02-08 12:00:00,29.73,29.74,29.65,29.74,305800.0,18.7364,18.7427,18.686,18.7427,305800.0
2008-02-08 12:05:00,29.74,29.81,29.72,29.73,212600.0,18.7427,18.7868,18.7301,18.7364,212600.0
2008-02-08 12:10:00,29.73,29.83,29.72,29.77,181700.0,18.7364,18.7994,18.7301,18.7616,181700.0
2008-02-08 12:15:00,29.78,29.79,29.7,29.73,206000.0,18.7679,18.7742,18.7175,18.7364,206000.0
2008-02-08 12:20:00,29.74,29.77,29.65,29.76,270300.0,18.7427,18.7616,18.686,18.7553,270300.0
2008-02-08 12:25:00,29.76,29.91,29.76,29.89,164900.0,18.7553,18.8498,18.7553,18.8372,164900.0
2008-02-08 12:30:00,29.89,29.93,29.72,29.77,225200.0,18.8372,18.8624,18.7301,18.7616,225200.0
2008-02-08 12:35:00,29.77,29.81,29.73,29.73,124200.0,18.7616,18.7868,18.7364,18.7364,124200.0
2008-02-08 12:40:00,29.74,29.84,29.71,29.77,123300.0,18.7427,18.8057,18.7238,18.7616,123300.0
2008-02-08 12:45:00,29.76,29.77,29.63,29.63,223600.0,18.7553,18.7616,18.6734,18.6734,223600.0
2008-02-08 12:50:00,29.63,29.69,29.57,29.58,317400.0,18.6734,18.7112,18.6356,18.6419,317400.0
2008-02-08 12:55:00,29.58,29.63,29.56,29.63,306100.0,18.6419,18.6734,18.6293,18.6734,306100.0
2008-02-08 13:00:00,29.61,29.62,29.5,29.5,261300.0,18.6608,18.6671,18.5914,18.5914,261300.0
2008-02-08 13:05:00,29.5,29.55,29.43,29.5,483400.0,18.5914,18.6229,18.5473,18.5914,483400.0
2008-02-08 13:10:00,29.48,29.5,29.32,29.34,310200.0,18.5788,18.5914,18.478,18.4906,310200.0
2008-02-08 13:15:00,29.33,29.36,29.23,29.32,596000.0,18.4843,18.5032,18.4213,18.478,596000.0
2008-02-08 13:20:00,29.32,29.37,29.25,29.32,474000.0,18.478,18.5095,18.4339,18.478,474000.0
2008-02-08 13:25:00,29.32,29.37,29.24,29.31,543300.0,18.478,18.5095,18.4276,18.4717,543300.0
2008-02-08 13:30:00,29.31,29.32,29.14,29.16,451000.0,18.4717,18.478,18.3646,18.3772,451000.0
2008-02-08 13:35:00,29.16,29.21,29.05,29.1,811800.0,18.3772,18.4087,18.3078,18.3394,811800.0
2008-02-08 13:40:00,29.1,29.13,29.05,29.11,465900.0,18.3394,18.3583,18.3078,18.3457,465900.0
2008-02-08 13:45:00,29.11,29.16,29.1,29.13,655300.0,18.3457,18.3772,18.3394,18.3583,655300.0
2008-02-08 13:50:00,29.13,29.24,29.11,29.13,716900.0,18.3583,18.4276,18.3457,18.3583,716900.0
2008-02-08 13:55:00,29.13,29.19,29.09,29.18,398900.0,18.3583,18.3961,18.333,18.3898,398900.0
2008-02-08 14:00:00,29.18,29.2,29.07,29.12,288600.0,18.3898,18.4024,18.3204,18.352,288600.0
2008-02-08 14:05:00,29.11,29.2,29.11,29.17,257300.0,18.3457,18.4024,18.3457,18.3835,257300.0
2008-02-08 14:10:00,29.18,29.2,29.06,29.09,207200.0,18.3898,18.4024,18.3141,18.333,207200.0
2008-02-08 14:15:00,29.1,29.3,29.1,29.25,286600.0,18.3394,18.4654,18.3394,18.4339,286600.0
2008-02-08 14:20:00,29.25,29.3,29.16,29.24,608600.0,18.4339,18.4654,18.3772,18.4276,608600.0
2008-02-08 14:25:00,29.24,29.35,29.24,29.26,666200.0,18.4276,18.4969,18.4276,18.4402,666200.0
2008-02-08 14:30:00,29.27,29.27,29.13,29.15,573500.0,18.4465,18.4465,18.3583,18.3709,573500.0
2008-02-08 14:35:00,29.16,29.31,29.16,29.29,328100.0,18.3772,18.4717,18.3772,18.4591,328100.0
2008-02-08 14:40:00,29.3,29.3,29.22,29.3,558600.0,18.4654,18.4654,18.415,18.4654,558600.0
2008-02-08 14:45:00,29.3,29.31,29.2,29.21,419300.0,18.4654,18.4717,18.4024,18.4087,419300.0
2008-02-08 14:50:00,29.21,29.29,29.19,29.25,497100.0,18.4087,18.4591,18.3961,18.4339,497100.0
2008-02-08 14:55:00,29.25,29.3,29.15,29.15,624000.0,18.4339,18.4654,18.3709,18.3709,624000.0
2008-02-08 15:00:00,29.15,29.23,29.13,29.19,456100.0,18.3709,18.4213,18.3583,18.3961,456100.0
2008-02-08 15:05:00,29.19,29.24,29.17,29.19,564900.0,18.3961,18.4276,18.3835,18.3961,564900.0
2008-02-08 15:10:00,29.2,29.21,29.06,29.08,529200.0,18.4024,18.4087,18.3141,18.3267,529200.0
2008-02-08 15:15:00,29.07,29.25,29.07,29.2,688900.0,18.3204,18.4339,18.3204,18.4024,688900.0
2008-02-08 15:20:00,29.2,29.21,29.09,29.2,471100.0,18.4024,18.4087,18.333,18.4024,471100.0
2008-02-08 15:25:00,29.2,29.25,29.16,29.23,266900.0,18.4024,18.4339,18.3772,18.4213,266900.0
2008-02-08 15:30:00,29.23,29.31,29.22,29.3,1479900.0,18.4213,18.4717,18.415,18.4654,1479900.0
2008-02-08 15:35:00,29.29,29.36,29.23,29.36,1568700.0,18.4591,18.5032,18.4213,18.5032,1568700.0
2008-02-08 15:40:00,29.36,29.47,29.33,29.47,1164700.0,18.5032,18.5725,18.4843,18.5725,1164700.0
2008-02-08 15:45:00,29.47,29.65,29.46,29.47,1149500.0,18.5725,18.686,18.5662,18.5725,1149500.0
2008-02-08 15:50:00,29.47,29.47,29.3,29.39,987500.0,18.5725,18.5725,18.4654,18.5221,987500.0
2008-02-08 15:55:00,29.39,29.48,29.34,29.47,1268500.0,18.5221,18.5788,18.4906,18.5725,1268500.0
2008-02-11 09:30:00,29.9,29.9,29.26,29.41,465400.0,18.8435,18.8435,18.4402,18.5347,465400.0
2008-02-11 09:35:00,29.41,29.43,29.1,29.12,446400.0,18.5347,18.5473,18.3394,18.352,446400.0
2008-02-11 09:40:00,29.12,29.42,29.11,29.21,453800.0,18.352,18.541,18.3457,18.4087,453800.0
2008-02-11 09:45:00,29.18,29.27,29.11,29.16,393200.0,18.3898,18.4465,18.3457,18.3772,393200.0
2008-02-11 09:50:00,29.16,29.26,29.04,29.25,335800.0,18.3772,18.4402,18.3015,18.4339,335800.0
2008-02-11 09:55:00,29.25,29.31,29.07,29.22,476000.0,18.4339,18.4717,18.3204,18.415,476000.0
2008-02-11 10:00:00,29.22,29.31,29.12,29.16,338500.0,18.415,18.4717,18.352,18.3772,338500.0
2008-02-11 10:05:00,29.17,29.19,29.0,29.02,310700.0,18.3835,18.3961,18.2763,18.2889,310700.0
2008-02-11 10:10:00,29.02,29.13,28.83,29.11,289000.0,18.2889,18.3583,18.1692,18.3457,289000.0
2008-02-11 10:15:00,29.11,29.13,29.04,29.06,198400.0,18.3457,18.3583,18.3015,18.3141,198400.0
2008-02-11 10:20:00,29.06,29.15,28.99,29.1,336400.0,18.3141,18.3709,18.27,18.3394,336400.0
2008-02-11 10:25:00,29.11,29.13,28.98,29.04,365800.0,18.3457,18.3583,18.2637,18.3015,365800.0
2008-02-11 10:30:00,29.05,29.07,28.92,29.0,396000.0,18.3078,18.3204,18.2259,18.2763,396000.0
2008-02-11 10:35:00,29.0,29.02,28.95,29.01,189500.0,18.2763,18.2889,18.2448,18.2826,189500.0
2008-02-11 10:40:00,29.0,29.02,28.98,29.01,253400.0,18.2763,18.2889,18.2637,18.2826,253400.0
2008-02-11 10:45:00,29.0,29.11,29.0,29.05,261200.0,18.2763,18.3457,18.2763,18.3078,261200.0
2008-02-11 10:50:00,29.05,29.17,29.01,29.15,238000.0,18.3078,18.3835,18.2826,18.3709,238000.0
2008-02-11 10:55:00,29.15,29.2,29.12,29.13,321100.0,18.3709,18.4024,18.352,18.3583,321100.0
2008-02-11 11:00:00,29.13,29.25,29.08,29.18,276500.0,18.3583,18.4339,18.3267,18.3898,276500.0
2008-02-11 11:05:00,29.18,29.46,29.17,29.45,290800.0,18.3898,18.5662,18.3835,18.5599,290800.0
2008-02-11 11:10:00,29.45,29.58,29.45,29.52,564200.0,18.5599,18.6419,18.5599,18.604,564200.0
2008-02-11 11:15:00,29.52,29.54,29.44,29.53,536300.0,18.604,18.6166,18.5536,18.6103,536300.0
2008-02-11 11:20:00,29.54,29.59,29.46,29.53,291400.0,18.6166,18.6482,18.5662,18.6103,291400.0
2008-02-11 11:25:00,29.53,29.54,29.37,29.42,280300.0,18.6103,18.6166,18.5095,18.541,280300.0
2008-02-11 11:30:00,29.42,29.55,29.36,29.52,269400.0,18.541,18.6229,18.5032,18.604,269400.0
2008-02-11 11:35:00,29.52,29.53,29.39,29.42,221400.0,18.604,18.6103,18.5221,18.541,221400.0
2008-02-11 11:40:00,29.42,29.57,29.42,29.55,224300.0,18.541,18.6356,18.541,18.6229,224300.0
2008-02-11 11:45:00,29.55,29.65,29.5,29.6,284900.0,18.6229,18.686,18.5914,18.6545,284900.0
2008-02-11 11:50:00,29.59,29.61,29.5,29.52,145000.0,18.6482,18.6608,18.5914,18.604,145000.0
2008-02-11 11:55:00,29.51,29.55,29.48,29.5,230600.0,18.5977,18.6229,18.5788,18.5914,230600.0
2008-02-11 12:00:00,29.5,29.63,29.5,29.6,199800.0,18.5914,18.6734,18.5914,18.6545,199800.0
2008-02-11 12:05:00,29.6,29.74,29.59,29.67,223100.0,18.6545,18.7427,18.6482,18.6986,223100.0
2008-02-11 12:10:00,29.66,29.7,29.64,29.65,140400.0,18.6923,18.7175,18.6797,18.686,140400.0
2008-02-11 12:15:00,29.65,29.72,29.55,29.59,265500.0,18.686,18.7301,18.6229,18.6482,265500.0
2008-02-11 12:20:00,29.58,29.63,29.54,29.54,149400.0,18.6419,18.6734,18.6166,18.6166,149400.0
2008-02-11 12:25:00,29.54,29.58,29.5,29.51,141400.0,18.6166,18.6419,18.5914,18.5977,141400.0
2008-02-11 12:30:00,29.52,29.63,29.45,29.6,176700.0,18.604,18.6734,18.5599,18.6545,176700.0
2008-02-11 12:35:00,29.6,29.71,29.57,29.69,212100.0,18.6545,18.7238,18.6356,18.7112,212100.0
2008-02-11 12:40:00,29.69,29.75,29.68,29.75,169700.0,18.7112,18.749,18.7049,18.749,169700.0
2008-02-11 12:45:00,29.75,29.87,29.71,29.78,350900.0,18.749,18.8246,18.7238,18.7679,350900.0
2008-02-11 12:50:00,29.79,29.84,29.67,29.84,314200.0,18.7742,18.8057,18.6986,18.8057,314200.0
2008-02-11 12:55:00,29.84,29.85,29.74,29.79,198200.0,18.8057,18.812,18.7427,18.7742,198200.0
2008-02-11 13:00:00,29.78,29.9,29.78,29.81,211700.0,18.7679,18.8435,18.7679,18.7868,211700.0
2008-02-11 13:05:00,29.8,29.8,29.67,29.68,122700.0,18.7805,18.7805,18.6986,18.7049,122700.0
2008-02-11 13:10:00,29.68,29.8,29.68,29.75,194100.0,18.7049,18.7805,18.7049,18.749,194100.0
2008-02-11 13:15:00,29.75,29.75,29.66,29.7,105500.0,18.749,18.749,18.6923,18.7175,105500.0
2008-02-11 13:20:00,29.7,29.75,29.64,29.68,162600.0,18.7175,18.749,18.6797,18.7049,162600.0
2008-02-11 13:25:00,29.67,29.82,29.65,29.82,159900.0,18.6986,18.7931,18.686,18.7931,159900.0
2008-02-11 13:30:00,29.82,29.88,29.78,29.83,308500.0,18.7931,18.8309,18.7679,18.7994,308500.0
2008-02-11 13:35:00,29.83,29.83,29.69,29.72,94900.0,18.7994,18.7994,18.7112,18.7301,94900.0
2008-02-11 13:40:00,29.73,29.75,29.67,29.72,119700.0,18.7364,18.749,18.6986,18.7301,119700.0
2008-02-11 13:45:00,29.73,29.78,29.7,29.73,198500.0,18.7364,18.7679,18.7175,18.7364,198500.0
2008-02-11 13:50:00,29.73,29.77,29.68,29.68,131600.0,18.7364,18.7616,18.7049,18.7049,131600.0
2008-02-11 13:55:00,29.68,29.69,29.62,29.63,146400.0,18.7049,18.7112,18.6671,18.6734,146400.0
2008-02-11 14:00:00,29.63,29.69,29.61,29.63,140400.0,18.6734,18.7112,18.6608,18.6734,140400.0
2008-02-11 14:05:00,29.63,29.69,29.61,29.64,153800.0,18.6734,18.7112,18.6608,18.6797,153800.0
2008-02-11 14:10:00,29.64,29.75,29.63,29.73,245800.0,18.6797,18.749,18.6734,18.7364,245800.0
2008-02-11 14:15:00,29.73,29.73,29.57,29.6,247800.0,18.7364,18.7364,18.6356,18.6545,247800.0
2008-02-11 14:20:00,29.6,29.65,29.58,29.63,162000.0,18.6545,18.686,18.6419,18.6734,162000.0
2008-02-11 14:25:00,29.63,29.66,29.52,29.55,140700.0,18.6734,18.6923,18.604,18.6229,140700.0
2008-02-11 14:30:00,29.56,29.58,29.5,29.55,267900.0,18.6293,18.6419,18.5914,18.6229,267900.0
2008-02-11 14:35:00,29.55,29.59,29.47,29.47,293900.0,18.6229,18.6482,18.5725,18.5725,293900.0
2008-02-11 14:40:00,29.46,29.51,29.46,29.5,267600.0,18.5662,18.5977,18.5662,18.5914,267600.0
2008-02-11 14:45:00,29.5,29.58,29.5,29.55,158400.0,18.5914,18.6419,18.5914,18.6229,158400.0
2008-02-11 14:50:00,29.55,29.64,29.52,29.6,220900.0,18.6229,18.6797,18.604,18.6545,220900.0
2008-02-11 14:55:00,29.6,29.62,29.5,29.51,312200.0,18.6545,18.6671,18.5914,18.5977,312200.0
2008-02-11 15:00:00,29.52,29.55,29.39,29.55,350200.0,18.604,18.6229,18.5221,18.6229,350200.0
2008-02-11 15:05:00,29.54,29.57,29.46,29.54,414700.0,18.6166,18.6356,18.5662,18.6166,414700.0
2008-02-11 15:10:00,29.54,29.67,29.54,29.62,264400.0,18.6166,18.6986,18.6166,18.6671,264400.0
2008-02-11 15:15:00,29.62,29.64,29.53,29.54,185000.0,18.6671,18.6797,18.6103,18.6166,185000.0
2008-02-11 15:20:00,29.54,29.69,29.54,29.68,216800.0,18.6166,18.7112,18.6166,18.7049,216800.0
2008-02-11 15:25:00,29.67,29.7,29.59,29.6,252200.0,18.6986,18.7175,18.6482,18.6545,252200.0
2008-02-11 15:30:00,29.6,29.63,29.53,29.57,267700.0,18.6545,18.6734,18.6103,18.6356,267700.0
2008-02-11 15:35:00,29.57,29.62,29.49,29.52,354600.0,18.6356,18.6671,18.5851,18.604,354600.0
2008-02-11 15:40:00,29.53,29.54,29.48,29.5,397200.0,18.6103,18.6166,18.5788,18.5914,397200.0
2008-02-11 15:45:00,29.5,29.6,29.49,29.6,400300.0,18.5914,18.6545,18.5851,18.6545,400300.0
2008-02-11 15:50:00,29.6,29.62,29.56,29.57,570300.0,18.6545,18.6671,18.6293,18.6356,570300.0
2008-02-11 15:55:00,29.58,29.6,29.53,29.55,692200.0,18.6419,18.6545,18.6103,18.6229,692200.0
2008-02-12 09:30:00,29.78,30.1,29.74,30.1,700200.0,18.7679,18.9696,18.7427,18.9696,700200.0
2008-02-12 09:35:00,30.1,30.19,29.75,29.82,577000.0,18.9696,19.0263,18.749,18.7931,577000.0
2008-02-12 09:40:00,29.81,30.02,29.69,29.83,369500.0,18.7868,18.9192,18.7112,18.7994,369500.0
2008-02-12 09:45:00,29.82,30.05,29.76,29.99,432700.0,18.7931,18.9381,18.7553,18.9002,432700.0
2008-02-12 09:50:00,29.99,29.99,29.84,29.9,395000.0,18.9002,18.9002,18.8057,18.8435,395000.0
2008-02-12 09:55:00,29.9,30.16,29.89,30.15,369800.0,18.8435,19.0074,18.8372,19.0011,369800.0
2008-02-12 10:00:00,30.15,30.2,30.13,30.15,408400.0,19.0011,19.0326,18.9885,19.0011,408400.0
2008-02-12 10:05:00,30.15,30.17,29.98,30.06,591200.0,19.0011,19.0137,18.8939,18.9444,591200.0
2008-02-12 10:10:00,30.06,30.2,30.0,30.13,594000.0,18.9444,19.0326,18.9065,18.9885,594000.0
2008-02-12 10:15:00,30.13,30.35,30.11,30.29,563700.0,18.9885,19.1271,18.9759,19.0893,563700.0
2008-02-12 10:20:00,30.29,30.35,30.2,30.21,281000.0,19.0893,19.1271,19.0326,19.0389,281000.0
2008-02-12 10:25:00,30.21,30.22,30.15,30.21,272500.0,19.0389,19.0452,19.0011,19.0389,272500.0
2008-02-12 10:30:00,30.2,30.26,30.17,30.24,201200.0,19.0326,19.0704,19.0137,19.0578,201200.0
2008-02-12 10:35:00,30.23,30.24,30.15,30.15,150700.0,19.0515,19.0578,19.0011,19.0011,150700.0
2008-02-12 10:40:00,30.15,30.2,29.45,30.04,3399200.0,19.0011,19.0326,18.5599,18.9318,3399200.0
2008-02-12 10:45:00,30.03,30.18,29.9,30.16,1035300.0,18.9255,19.02,18.8435,19.0074,1035300.0
2008-02-12 10:50:00,30.16,30.21,30.12,30.18,332300.0,19.0074,19.0389,18.9822,19.02,332300.0
2008-02-12 10:55:00,30.18,30.35,30.18,30.34,487400.0,19.02,19.1271,19.02,19.1208,487400.0
2008-02-12 11:00:00,30.34,30.35,30.18,30.24,411600.0,19.1208,19.1271,19.02,19.0578,411600.0
2008-02-12 11:05:00,30.24,30.27,30.2,30.26,364200.0,19.0578,19.0767,19.0326,19.0704,364200.0
2008-02-12 11:10:00,30.27,30.35,30.24,30.29,302000.0,19.0767,19.1271,19.0578,19.0893,302000.0
2008-02-12 11:15:00,30.3,30.31,30.25,30.3,147100.0,19.0956,19.1019,19.0641,19.0956,147100.0
2008-02-12 11:20:00,30.3,30.33,30.25,30.26,187900.0,19.0956,19.1145,19.0641,19.0704,187900.0
2008-02-12 11:25:00,30.25,30.27,30.2,30.24,201200.0,19.0641,19.0767,19.0326,19.0578,201200.0
2008-02-12 11:30:00,30.24,30.3,30.21,30.26,234900.0,19.0578,19.0956,19.0389,19.0704,234900.0
2008-02-12 11:35:00,30.27,30.33,30.2,30.2,444100.0,19.0767,19.1145,19.0326,19.0326,444100.0
2008-02-12 11:40:00,30.21,30.24,30.2,30.21,77700.0,19.0389,19.0578,19.0326,19.0389,77700.0
2008-02-12 11:45:00,30.2,30.25,30.18,30.25,169100.0,19.0326,19.0641,19.02,19.0641,169100.0
2008-02-12 11:50:00,30.25,30.31,30.16,30.17,357200.0,19.0641,19.1019,19.0074,19.0137,357200.0
2008-02-12 11:55:00,30.16,30.19,30.1,30.14,334100.0,19.0074,19.0263,18.9696,18.9948,334100.0
2008-02-12 12:00:00,30.13,30.21,30.12,30.21,150300.0,18.9885,19.0389,18.9822,19.0389,150300.0
2008-02-12 12:05:00,30.2,30.23,30.17,30.22,147300.0,19.0326,19.0515,19.0137,19.0452,147300.0
2008-02-12 12:10:00,30.22,30.23,30.14,30.15,281000.0,19.0452,19.0515,18.9948,19.0011,281000.0
2008-02-12 12:15:00,30.15,30.16,30.13,30.14,125100.0,19.0011,19.0074,18.9885,18.9948,125100.0
2008-02-12 12:20:00,30.14,30.14,30.04,30.06,213000.0,18.9948,18.9948,18.9318,18.9444,213000.0
2008-02-12 12:25:00,30.05,30.08,29.97,30.04,392000.0,18.9381,18.957,18.8876,18.9318,392000.0
2008-02-12 12:30:00,30.04,30.23,30.01,30.07,309600.0,18.9318,19.0515,18.9128,18.9507,309600.0
2008-02-12 12:35:00,30.08,30.09,29.99,30.05,165100.0,18.957,18.9633,18.9002,18.9381,165100.0
2008-02-12 12:40:00,30.05,30.06,29.92,29.95,364700.0,18.9381,18.9444,18.8561,18.875,364700.0
2008-02-12 12:45:00,29.95,30.02,29.92,30.0,170100.0,18.875,18.9192,18.8561,18.9065,170100.0
2008-02-12 12:50:00,30.0,30.11,29.99,30.04,152700.0,18.9065,18.9759,18.9002,18.9318,152700.0
2008-02-12 12:55:00,30.05,30.08,29.95,30.05,366100.0,18.9381,18.957,18.875,18.9381,366100.0
2008-02-12 13:00:00,30.06,30.11,30.04,30.11,97100.0,18.9444,18.9759,18.9318,18.9759,97100.0
2008-02-12 13:05:00,30.11,30.14,30.09,30.11,268400.0,18.9759,18.9948,18.9633,18.9759,268400.0
2008-02-12 13:10:00,30.11,30.12,30.02,30.05,180500.0,18.9759,18.9822,18.9192,18.9381,180500.0
2008-02-12 13:15:00,30.05,30.17,30.03,30.12,137000.0,18.9381,19.0137,18.9255,18.9822,137000.0
2008-02-12 13:20:00,30.12,30.2,30.12,30.16,88800.0,18.9822,19.0326,18.9822,19.0074,88800.0
2008-02-12 13:25:00,30.16,30.23,30.16,30.2,92000.0,19.0074,19.0515,19.0074,19.0326,92000.0
2008-02-12 13:30:00,30.21,30.21,30.11,30.13,98800.0,19.0389,19.0389,18.9759,18.9885,98800.0
2008-02-12 13:35:00,30.13,30.33,30.07,30.26,345400.0,18.9885,19.1145,18.9507,19.0704,345400.0
2008-02-12 13:40:00,30.26,30.3,30.2,30.21,250300.0,19.0704,19.0956,19.0326,19.0389,250300.0
2008-02-12 13:45:00,30.21,30.24,30.09,30.23,195400.0,19.0389,19.0578,18.9633,19.0515,195400.0
2008-02-12 13:50:00,30.23,30.34,30.21,30.25,245000.0,19.0515,19.1208,19.0389,19.0641,245000.0
2008-02-12 13:55:00,30.25,30.3,30.18,30.3,275600.0,19.0641,19.0956,19.02,19.0956,275600.0
2008-02-12 14:00:00,30.3,30.31,30.16,30.17,220500.0,19.0956,19.1019,19.0074,19.0137,220500.0
2008-02-12 14:05:00,30.17,30.23,30.16,30.19,115200.0,19.0137,19.0515,19.0074,19.0263,115200.0
2008-02-12 14:10:00,30.19,30.25,30.19,30.24,92900.0,19.0263,19.0641,19.0263,19.0578,92900.0
2008-02-12 14:15:00,30.24,30.24,30.02,30.03,179900.0,19.0578,19.0578,18.9192,18.9255,179900.0
2008-02-12 14:20:00,30.04,30.1,30.03,30.09,120000.0,18.9318,18.9696,18.9255,18.9633,120000.0
2008-02-12 14:25:00,30.09,30.12,30.07,30.12,80900.0,18.9633,18.9822,18.9507,18.9822,80900.0
2008-02-12 14:30:00,30.11,30.11,29.92,29.93,173400.0,18.9759,18.9759,18.8561,18.8624,173400.0
2008-02-12 14:35:00,29.92,29.95,29.83,29.88,164500.0,18.8561,18.875,18.7994,18.8309,164500.0
2008-02-12 14:40:00,29.87,30.01,29.85,29.97,292200.0,18.8246,18.9128,18.812,18.8876,292200.0
2008-02-12 14:45:00,29.97,30.2,29.94,30.2,381000.0,18.8876,19.0326,18.8687,19.0326,381000.0
2008-02-12 14:50:00,30.19,30.29,30.15,30.16,344600.0,19.0263,19.0893,19.0011,19.0074,344600.0
2008-02-12 14:55:00,30.17,30.24,30.07,30.24,157900.0,19.0137,19.0578,18.9507,19.0578,157900.0
2008-02-12 15:00:00,30.23,30.23,29.94,29.96,313700.0,19.0515,19.0515,18.8687,18.8813,313700.0
2008-02-12 15:05:00,29.97,29.98,29.86,29.92,253200.0,18.8876,18.8939,18.8183,18.8561,253200.0
2008-02-12 15:10:00,29.92,30.01,29.9,29.92,243800.0,18.8561,18.9128,18.8435,18.8561,243800.0
2008-02-12 15:15:00,29.91,29.99,29.89,29.9,337600.0,18.8498,18.9002,18.8372,18.8435,337600.0
2008-02-12 15:20:00,29.9,29.91,29.65,29.65,442800.0,18.8435,18.8498,18.686,18.686,442800.0
2008-02-12 15:25:00,29.65,29.66,29.48,29.63,510400.0,18.686,18.6923,18.5788,18.6734,510400.0
2008-02-12 15:30:00,29.64,29.69,29.55,29.56,368100.0,18.6797,18.7112,18.6229,18.6293,368100.0
2008-02-12 15:35:00,29.56,29.58,29.41,29.48,464100.0,18.6293,18.6419,18.5347,18.5788,464100.0
2008-02-12 15:40:00,29.48,29.7,29.47,29.61,472800.0,18.5788,18.7175,18.5725,18.6608,472800.0
2008-02-12 15:45:00,29.6,29.87,29.55,29.84,851100.0,18.6545,18.8246,18.6229,18.8057,851100.0
2008-02-12 15:50:00,29.85,29.88,29.77,29.78,802400.0,18.812,18.8309,18.7616,18.7679,802400.0
2008-02-12 15:55:00,29.79,30.01,29.73,29.96,1045600.0,18.7742,18.9128,18.7364,18.8813,1045600.0
2008-02-13 09:30:00,30.21,30.26,30.04,30.25,461200.0,19.0389,19.0704,18.9318,19.0641,461200.0
2008-02-13 09:35:00,30.26,30.47,30.22,30.34,644000.0,19.0704,19.2028,19.0452,19.1208,644000.0
2008-02-13 09:40:00,30.34,30.45,30.17,30.24,688300.0,19.1208,19.1901,19.0137,19.0578,688300.0
2008-02-13 09:45:00,30.24,30.25,30.1,30.23,385400.0,19.0578,19.0641,18.9696,19.0515,385400.0
2008-02-13 09:50:00,30.22,30.22,30.04,30.13,564900.0,19.0452,19.0452,18.9318,18.9885,564900.0
2008-02-13 09:55:00,30.12,30.12,30.02,30.09,414500.0,18.9822,18.9822,18.9192,18.9633,414500.0
2008-02-13 10:00:00,30.09,30.24,30.04,30.14,562400.0,18.9633,19.0578,18.9318,18.9948,562400.0
2008-02-13 10:05:00,30.14,30.21,30.1,30.19,325000.0,18.9948,19.0389,18.9696,19.0263,325000.0
2008-02-13 10:10:00,30.19,30.26,30.11,30.25,377500.0,19.0263,19.0704,18.9759,19.0641,377500.0
2008-02-13 10:15:00,30.26,30.3,30.1,30.18,683600.0,19.0704,19.0956,18.9696,19.02,683600.0
2008-02-13 10:20:00,30.18,30.18,29.8,29.82,753800.0,19.02,19.02,18.7805,18.7931,753800.0
2008-02-13 10:25:00,29.83,29.84,29.68,29.74,573600.0,18.7994,18.8057,18.7049,18.7427,573600.0
2008-02-13 10:30:00,29.74,29.81,29.64,29.75,605500.0,18.7427,18.7868,18.6797,18.749,605500.0
2008-02-13 10:35:00,29.74,29.79,29.62,29.76,583100.0,18.7427,18.7742,18.6671,18.7553,583100.0
2008-02-13 10:40:00,29.77,29.78,29.63,29.74,563700.0,18.7616,18.7679,18.6734,18.7427,563700.0
2008-02-13 10:45:00,29.74,29.86,29.69,29.79,510300.0,18.7427,18.8183,18.7112,18.7742,510300.0
2008-02-13 10:50:00,29.79,29.87,29.72,29.79,341400.0,18.7742,18.8246,18.7301,18.7742,341400.0
2008-02-13 10:55:00,29.79,29.92,29.79,29.84,443800.0,18.7742,18.8561,18.7742,18.8057,443800.0
2008-02-13 11:00:00,29.84,29.9,29.81,29.87,252600.0,18.8057,18.8435,18.7868,18.8246,252600.0
2008-02-13 11:05:00,29.88,30.05,29.79,29.99,460200.0,18.8309,18.9381,18.7742,18.9002,460200.0
2008-02-13 11:10:00,29.99,30.02,29.91,29.97,243500.0,18.9002,18.9192,18.8498,18.8876,243500.0
2008-02-13 11:15:00,29.96,30.0,29.9,29.92,507400.0,18.8813,18.9065,18.8435,18.8561,507400.0
2008-02-13 11:20:00,29.92,30.0,29.91,29.97,221300.0,18.8561,18.9065,18.8498,18.8876,221300.0
2008-02-13 11:25:00,29.97,30.04,29.9,30.04,437000.0,18.8876,18.9318,18.8435,18.9318,437000.0
2008-02-13 11:30:00,30.03,30.04,29.93,30.0,285200.0,18.9255,18.9318,18.8624,18.9065,285200.0
2008-02-13 11:35:00,30.0,30.15,29.96,30.03,222500.0,18.9065,19.0011,18.8813,18.9255,222500.0
2008-02-13 11:40:00,30.02,30.11,30.0,30.05,121700.0,18.9192,18.9759,18.9065,18.9381,121700.0
2008-02-13 11:45:00,30.05,30.13,30.02,30.12,371500.0,18.9381,18.9885,18.9192,18.9822,371500.0
2008-02-13 11:50:00,30.12,30.13,30.07,30.1,383800.0,18.9822,18.9885,18.9507,18.9696,383800.0
2008-02-13 11:55:00,30.1,30.15,30.08,30.11,274500.0,18.9696,19.0011,18.957,18.9759,274500.0
2008-02-13 12:00:00,30.1,30.16,30.09,30.14,161700.0,18.9696,19.0074,18.9633,18.9948,161700.0
2008-02-13 12:05:00,30.14,30.19,30.12,30.18,159800.0,18.9948,19.0263,18.9822,19.02,159800.0
2008-02-13 12:10:00,30.18,30.27,30.17,30.25,312800.0,19.02,19.0767,19.0137,19.0641,312800.0
2008-02-13 12:15:00,30.25,30.26,30.2,30.24,433400.0,19.0641,19.0704,19.0326,19.0578,433400.0
2008-02-13 12:20:00,30.24,30.28,30.21,30.24,401100.0,19.0578,19.083,19.0389,19.0578,401100.0
2008-02-13 12:25:00,30.24,30.25,30.08,30.15,379900.0,19.0578,19.0641,18.957,19.0011,379900.0
2008-02-13 12:30:00,30.16,30.19,30.11,30.19,324100.0,19.0074,19.0263,18.9759,19.0263,324100.0
2008-02-13 12:35:00,30.18,30.34,30.18,30.32,267200.0,19.02,19.1208,19.02,19.1082,267200.0
2008-02-13 12:40:00,30.32,30.32,30.16,30.18,149400.0,19.1082,19.1082,19.0074,19.02,149400.0
2008-02-13 12:45:00,30.17,30.28,30.12,30.24,172800.0,19.0137,19.083,18.9822,19.0578,172800.0
2008-02-13 12:50:00,30.24,30.31,30.19,30.31,119900.0,19.0578,19.1019,19.0263,19.1019,119900.0
2008-02-13 12:55:00,30.3,30.35,30.29,30.34,271400.0,19.0956,19.1271,19.0893,19.1208,271400.0
2008-02-13 13:00:00,30.33,30.41,30.3,30.39,263700.0,19.1145,19.1649,19.0956,19.1523,263700.0
2008-02-13 13:05:00,30.39,30.5,30.36,30.45,397900.0,19.1523,19.2217,19.1334,19.1901,397900.0
2008-02-13 13:10:00,30.45,30.46,30.37,30.42,328100.0,19.1901,19.1964,19.1397,19.1712,328100.0
2008-02-13 13:15:00,30.41,30.53,30.41,30.49,243700.0,19.1649,19.2406,19.1649,19.2154,243700.0
2008-02-13 13:20:00,30.49,30.66,30.0,30.6,729000.0,19.2154,19.3225,18.9065,19.2847,729000.0
2008-02-13 13:25:00,30.6,30.61,30.48,30.5,256400.0,19.2847,19.291,19.2091,19.2217,256400.0
2008-02-13 13:30:00,30.5,30.57,30.49,30.53,276800.0,19.2217,19.2658,19.2154,19.2406,276800.0
2008-02-13 13:35:00,30.53,30.59,30.52,30.57,165800.0,19.2406,19.2784,19.2343,19.2658,165800.0
2008-02-13 13:40:00,30.57,30.58,30.43,30.46,322800.0,19.2658,19.2721,19.1775,19.1964,322800.0
2008-02-13 13:45:00,30.47,30.53,30.43,30.43,331200.0,19.2028,19.2406,19.1775,19.1775,331200.0
2008-02-13 13:50:00,30.43,30.53,30.42,30.49,356400.0,19.1775,19.2406,19.1712,19.2154,356400.0
2008-02-13 13:55:00,30.49,30.5,30.38,30.43,192300.0,19.2154,19.2217,19.146,19.1775,192300.0
2008-02-13 14:00:00,30.43,30.47,30.36,30.39,363600.0,19.1775,19.2028,19.1334,19.1523,363600.0
2008-02-13 14:05:00,30.39,30.4,30.29,30.36,389600.0,19.1523,19.1586,19.0893,19.1334,389600.0
2008-02-13 14:10:00,30.36,30.41,30.29,30.35,425900.0,19.1334,19.1649,19.0893,19.1271,425900.0
2008-02-13 14:15:00,30.35,30.43,30.34,30.4,265700.0,19.1271,19.1775,19.1208,19.1586,265700.0
2008-02-13 14:20:00,30.4,30.4,30.26,30.29,197200.0,19.1586,19.1586,19.0704,19.0893,197200.0
2008-02-13 14:25:00,30.3,30.31,30.21,30.25,277000.0,19.0956,19.1019,19.0389,19.0641,277000.0
2008-02-13 14:30:00,30.26,30.28,30.2,30.26,126900.0,19.0704,19.083,19.0326,19.0704,126900.0
2008-02-13 14:35:00,30.26,30.29,30.24,30.29,147400.0,19.0704,19.0893,19.0578,19.0893,147400.0
2008-02-13 14:40:00,30.29,30.31,30.2,30.23,119800.0,19.0893,19.1019,19.0326,19.0515,119800.0
2008-02-13 14:45:00,30.23,30.27,30.21,30.23,262500.0,19.0515,19.0767,19.0389,19.0515,262500.0
2008-02-13 14:50:00,30.23,30.26,30.09,30.23,403100.0,19.0515,19.0704,18.9633,19.0515,403100.0
2008-02-13 14:55:00,30.23,30.33,30.21,30.28,152400.0,19.0515,19.1145,19.0389,19.083,152400.0
2008-02-13 15:00:00,30.28,30.32,30.19,30.21,431500.0,19.083,19.1082,19.0263,19.0389,431500.0
2008-02-13 15:05:00,30.21,30.23,30.14,30.19,300700.0,19.0389,19.0515,18.9948,19.0263,300700.0
2008-02-13 15:10:00,30.18,30.23,30.17,30.21,314700.0,19.02,19.0515,19.0137,19.0389,314700.0
2008-02-13 15:15:00,30.21,30.23,30.14,30.15,294200.0,19.0389,19.0515,18.9948,19.0011,294200.0
2008-02-13 15:20:00,30.16,30.25,30.15,30.22,332900.0,19.0074,19.0641,19.0011,19.0452,332900.0
2008-02-13 15:25:00,30.22,30.23,30.16,30.18,378700.0,19.0452,19.0515,19.0074,19.02,378700.0
2008-02-13 15:30:00,30.18,30.23,30.15,30.23,305700.0,19.02,19.0515,19.0011,19.0515,305700.0
2008-02-13 15:35:00,30.24,30.44,30.19,30.44,571400.0,19.0578,19.1838,19.0263,19.1838,571400.0
2008-02-13 15:40:00,30.44,30.48,30.39,30.45,800600.0,19.1838,19.2091,19.1523,19.1901,800600.0
2008-02-13 15:45:00,30.44,30.51,30.44,30.5,982800.0,19.1838,19.228,19.1838,19.2217,982800.0
2008-02-13 15:50:00,30.5,30.51,30.36,30.4,750000.0,19.2217,19.228,19.1334,19.1586,750000.0
2008-02-13 15:55:00,30.4,30.5,30.4,30.46,975300.0,19.1586,19.2217,19.1586,19.1964,975300.0
2008-02-14 09:30:00,30.54,30.64,30.17,30.18,379500.0,19.2469,19.3099,19.0137,19.02,379500.0
2008-02-14 09:35:00,30.17,30.27,30.11,30.13,379800.0,19.0137,19.0767,18.9759,18.9885,379800.0
2008-02-14 09:40:00,30.14,30.23,30.01,30.01,357300.0,18.9948,19.0515,18.9128,18.9128,357300.0
2008-02-14 09:45:00,30.02,30.05,29.94,29.94,474100.0,18.9192,18.9381,18.8687,18.8687,474100.0
2008-02-14 09:50:00,29.95,30.14,29.93,30.12,493000.0,18.875,18.9948,18.8624,18.9822,493000.0
2008-02-14 09:55:00,30.1,30.2,30.0,30.14,811500.0,18.9696,19.0326,18.9065,18.9948,811500.0
2008-02-14 10:00:00,30.14,30.25,30.09,30.18,456500.0,18.9948,19.0641,18.9633,19.02,456500.0
2008-02-14 10:05:00,30.18,30.21,30.0,30.09,423100.0,19.02,19.0389,18.9065,18.9633,423100.0
2008-02-14 10:10:00,30.08,30.2,30.06,30.18,202000.0,18.957,19.0326,18.9444,19.02,202000.0
2008-02-14 10:15:00,30.17,30.36,30.11,30.36,344100.0,19.0137,19.1334,18.9759,19.1334,344100.0
2008-02-14 10:20:00,30.36,30.5,30.29,30.42,617000.0,19.1334,19.2217,19.0893,19.1712,617000.0
2008-02-14 10:25:00,30.42,30.48,30.33,30.36,607700.0,19.1712,19.2091,19.1145,19.1334,607700.0
2008-02-14 10:30:00,30.36,30.39,30.2,30.22,376300.0,19.1334,19.1523,19.0326,19.0452,376300.0
2008-02-14 10:35:00,30.22,30.26,30.18,30.21,294200.0,19.0452,19.0704,19.02,19.0389,294200.0
2008-02-14 10:40:00,30.2,30.32,30.0,30.0,463300.0,19.0326,19.1082,18.9065,18.9065,463300.0
2008-02-14 10:45:00,30.0,30.1,29.89,30.09,803800.0,18.9065,18.9696,18.8372,18.9633,803800.0
2008-02-14 10:50:00,30.1,30.13,29.95,29.98,395000.0,18.9696,18.9885,18.875,18.8939,395000.0
2008-02-14 10:55:00,29.98,30.04,29.9,29.96,449800.0,18.8939,18.9318,18.8435,18.8813,449800.0
2008-02-14 11:00:00,29.96,30.03,29.94,30.01,215400.0,18.8813,18.9255,18.8687,18.9128,215400.0
2008-02-14 11:05:00,30.01,30.02,29.92,29.92,161700.0,18.9128,18.9192,18.8561,18.8561,161700.0
2008-02-14 11:10:00,29.92,29.92,29.79,29.87,292600.0,18.8561,18.8561,18.7742,18.8246,292600.0
2008-02-14 11:15:00,29.87,29.87,29.71,29.77,369800.0,18.8246,18.8246,18.7238,18.7616,369800.0
2008-02-14 11:20:00,29.76,29.81,29.69,29.69,243600.0,18.7553,18.7868,18.7112,18.7112,243600.0
2008-02-14 11:25:00,29.7,29.88,29.69,29.86,406000.0,18.7175,18.8309,18.7112,18.8183,406000.0
2008-02-14 11:30:00,29.87,29.88,29.8,29.85,231200.0,18.8246,18.8309,18.7805,18.812,231200.0
2008-02-14 11:35:00,29.85,29.89,29.83,29.85,202000.0,18.812,18.8372,18.7994,18.812,202000.0
2008-02-14 11:40:00,29.86,29.87,29.75,29.75,355300.0,18.8183,18.8246,18.749,18.749,355300.0
2008-02-14 11:45:00,29.75,29.8,29.72,29.76,245600.0,18.749,18.7805,18.7301,18.7553,245600.0
2008-02-14 11:50:00,29.77,29.87,29.77,29.87,167100.0,18.7616,18.8246,18.7616,18.8246,167100.0
2008-02-14 11:55:00,29.86,29.91,29.85,29.89,128900.0,18.8183,18.8498,18.812,18.8372,128900.0
2008-02-14 12:00:00,29.89,29.9,29.75,29.79,227500.0,18.8372,18.8435,18.749,18.7742,227500.0
2008-02-14 12:05:00,29.79,29.8,29.72,29.73,330200.0,18.7742,18.7805,18.7301,18.7364,330200.0
2008-02-14 12:10:00,29.72,29.85,29.71,29.82,134000.0,18.7301,18.812,18.7238,18.7931,134000.0
2008-02-14 12:15:00,29.83,29.84,29.76,29.8,121300.0,18.7994,18.8057,18.7553,18.7805,121300.0
2008-02-14 12:20:00,29.8,29.83,29.75,29.76,107200.0,18.7805,18.7994,18.749,18.7553,107200.0
2008-02-14 12:25:00,29.77,29.85,29.75,29.83,159300.0,18.7616,18.812,18.749,18.7994,159300.0
2008-02-14 12:30:00,29.83,29.84,29.76,29.79,89300.0,18.7994,18.8057,18.7553,18.7742,89300.0
2008-02-14 12:35:00,29.8,29.83,29.75,29.78,127800.0,18.7805,18.7994,18.749,18.7679,127800.0
2008-02-14 12:40:00,29.77,29.8,29.7,29.71,238800.0,18.7616,18.7805,18.7175,18.7238,238800.0
2008-02-14 12:45:00,29.72,29.74,29.66,29.67,120300.0,18.7301,18.7427,18.6923,18.6986,120300.0
2008-02-14 12:50:00,29.66,29.85,29.66,29.76,408800.0,18.6923,18.812,18.6923,18.7553,408800.0
2008-02-14 12:55:00,29.76,29.76,29.6,29.61,275800.0,18.7553,18.7553,18.6545,18.6608,275800.0
2008-02-14 13:00:00,29.61,29.69,29.61,29.66,214700.0,18.6608,18.7112,18.6608,18.6923,214700.0
2008-02-14 13:05:00,29.65,29.66,29.5,29.56,338200.0,18.686,18.6923,18.5914,18.6293,338200.0
2008-02-14 13:10:00,29.55,29.56,29.5,29.52,300700.0,18.6229,18.6293,18.5914,18.604,300700.0
2008-02-14 13:15:00,29.52,29.64,29.5,29.63,256300.0,18.604,18.6797,18.5914,18.6734,256300.0
2008-02-14 13:20:00,29.64,29.67,29.61,29.64,225900.0,18.6797,18.6986,18.6608,18.6797,225900.0
2008-02-14 13:25:00,29.64,29.64,29.57,29.64,100700.0,18.6797,18.6797,18.6356,18.6797,100700.0
2008-02-14 13:30:00,29.63,29.74,29.62,29.71,159800.0,18.6734,18.7427,18.6671,18.7238,159800.0
2008-02-14 13:35:00,29.71,29.78,29.71,29.72,142100.0,18.7238,18.7679,18.7238,18.7301,142100.0
2008-02-14 13:40:00,29.72,29.74,29.66,29.74,151900.0,18.7301,18.7427,18.6923,18.7427,151900.0
2008-02-14 13:45:00,29.74,29.79,29.73,29.79,169700.0,18.7427,18.7742,18.7364,18.7742,169700.0
2008-02-14 13:50:00,29.79,29.82,29.75,29.75,175500.0,18.7742,18.7931,18.749,18.749,175500.0
2008-02-14 13:55:00,29.76,29.85,29.75,29.77,158600.0,18.7553,18.812,18.749,18.7616,158600.0
2008-02-14 14:00:00,29.78,29.84,29.77,29.78,121100.0,18.7679,18.8057,18.7616,18.7679,121100.0
2008-02-14 14:05:00,29.78,29.84,29.75,29.82,130800.0,18.7679,18.8057,18.749,18.7931,130800.0
2008-02-14 14:10:00,29.82,29.82,29.71,29.72,236600.0,18.7931,18.7931,18.7238,18.7301,236600.0
2008-02-14 14:15:00,29.71,29.84,29.7,29.83,203800.0,18.7238,18.8057,18.7175,18.7994,203800.0
2008-02-14 14:20:00,29.84,29.9,29.82,29.89,257100.0,18.8057,18.8435,18.7931,18.8372,257100.0
2008-02-14 14:25:00,29.89,29.9,29.71,29.75,250700.0,18.8372,18.8435,18.7238,18.749,250700.0
2008-02-14 14:30:00,29.75,29.76,29.69,29.72,128800.0,18.749,18.7553,18.7112,18.7301,128800.0
2008-02-14 14:35:00,29.72,29.79,29.68,29.76,227700.0,18.7301,18.7742,18.7049,18.7553,227700.0
2008-02-14 14:40:00,29.75,29.78,29.64,29.78,168300.0,18.749,18.7679,18.6797,18.7679,168300.0
2008-02-14 14:45:00,29.78,29.78,29.5,29.61,467400.0,18.7679,18.7679,18.5914,18.6608,467400.0
2008-02-14 14:50:00,29.61,29.77,29.6,29.71,434700.0,18.6608,18.7616,18.6545,18.7238,434700.0
2008-02-14 14:55:00,29.7,29.76,29.66,29.73,218900.0,18.7175,18.7553,18.6923,18.7364,218900.0
2008-02-14 15:00:00,29.73,29.74,29.66,29.68,176100.0,18.7364,18.7427,18.6923,18.7049,176100.0
2008-02-14 15:05:00,29.68,29.79,29.65,29.71,373900.0,18.7049,18.7742,18.686,18.7238,373900.0
2008-02-14 15:10:00,29.71,29.78,29.68,29.75,281500.0,18.7238,18.7679,18.7049,18.749,281500.0
2008-02-14 15:15:00,29.74,29.92,29.71,29.91,367400.0,18.7427,18.8561,18.7238,18.8498,367400.0
2008-02-14 15:20:00,29.92,29.92,29.79,29.81,325300.0,18.8561,18.8561,18.7742,18.7868,325300.0
2008-02-14 15:25:00,29.81,29.81,29.75,29.79,215900.0,18.7868,18.7868,18.749,18.7742,215900.0
2008-02-14 15:30:00,29.79,29.82,29.76,29.76,202300.0,18.7742,18.7931,18.7553,18.7553,202300.0
2008-02-14 15:35:00,29.76,29.77,29.65,29.68,388600.0,18.7553,18.7616,18.686,18.7049,388600.0
2008-02-14 15:40:00,29.68,29.68,29.54,29.61,548800.0,18.7049,18.7049,18.6166,18.6608,548800.0
2008-02-14 15:45:00,29.61,29.61,29.51,29.61,499200.0,18.6608,18.6608,18.5977,18.6608,499200.0
2008-02-14 15:50:00,29.61,29.65,29.55,29.55,696700.0,18.6608,18.686,18.6229,18.6229,696700.0
2008-02-14 15:55:00,29.55,29.6,29.51,29.57,935500.0,18.6229,18.6545,18.5977,18.6356,935500.0
2008-02-15 09:30:00,29.42,29.57,29.23,29.55,2498600.0,18.541,18.6356,18.4213,18.6229,2498600.0
2008-02-15 09:35:00,29.54,29.61,29.38,29.51,539900.0,18.6166,18.6608,18.5158,18.5977,539900.0
2008-02-15 09:40:00,29.51,29.53,29.33,29.37,441700.0,18.5977,18.6103,18.4843,18.5095,441700.0
2008-02-15 09:45:00,29.36,29.42,29.23,29.29,482100.0,18.5032,18.541,18.4213,18.4591,482100.0
2008-02-15 09:50:00,29.29,29.29,29.08,29.09,422700.0,18.4591,18.4591,18.3267,18.333,422700.0
2008-02-15 09:55:00,29.09,29.11,28.75,28.79,1115100.0,18.333,18.3457,18.1188,18.144,1115100.0
2008-02-15 10:00:00,28.8,29.04,28.77,29.04,931600.0,18.1503,18.3015,18.1314,18.3015,931600.0
2008-02-15 10:05:00,29.04,29.29,28.95,29.28,634400.0,18.3015,18.4591,18.2448,18.4528,634400.0
2008-02-15 10:10:00,29.29,29.49,29.24,29.4,884900.0,18.4591,18.5851,18.4276,18.5284,884900.0
2008-02-15 10:15:00,29.38,29.42,29.28,29.42,550200.0,18.5158,18.541,18.4528,18.541,550200.0
2008-02-15 10:20:00,29.43,29.54,29.41,29.52,398000.0,18.5473,18.6166,18.5347,18.604,398000.0
2008-02-15 10:25:00,29.53,29.69,29.52,29.62,561500.0,18.6103,18.7112,18.604,18.6671,561500.0
2008-02-15 10:30:00,29.62,29.79,29.59,29.78,535300.0,18.6671,18.7742,18.6482,18.7679,535300.0
2008-02-15 10:35:00,29.78,29.79,29.45,29.51,496100.0,18.7679,18.7742,18.5599,18.5977,496100.0
2008-02-15 10:40:00,29.51,29.52,29.4,29.45,199000.0,18.5977,18.604,18.5284,18.5599,199000.0
2008-02-15 10:45:00,29.44,29.49,29.41,29.41,101200.0,18.5536,18.5851,18.5347,18.5347,101200.0
2008-02-15 10:50:00,29.42,29.52,29.41,29.41,207800.0,18.541,18.604,18.5347,18.5347,207800.0
2008-02-15 10:55:00,29.41,29.52,29.35,29.47,260800.0,18.5347,18.604,18.4969,18.5725,260800.0
2008-02-15 11:00:00,29.47,29.49,29.37,29.38,207300.0,18.5725,18.5851,18.5095,18.5158,207300.0
2008-02-15 11:05:00,29.37,29.45,29.3,29.43,363800.0,18.5095,18.5599,18.4654,18.5473,363800.0
2008-02-15 11:10:00,29.44,29.58,29.42,29.52,309400.0,18.5536,18.6419,18.541,18.604,309400.0
2008-02-15 11:15:00,29.53,29.53,29.28,29.29,244300.0,18.6103,18.6103,18.4528,18.4591,244300.0
2008-02-15 11:20:00,29.29,29.4,29.26,29.38,146100.0,18.4591,18.5284,18.4402,18.5158,146100.0
2008-02-15 11:25:00,29.38,29.41,29.2,29.29,269900.0,18.5158,18.5347,18.4024,18.4591,269900.0
2008-02-15 11:30:00,29.29,29.32,29.16,29.23,159900.0,18.4591,18.478,18.3772,18.4213,159900.0
2008-02-15 11:35:00,29.22,29.26,29.17,29.17,121900.0,18.415,18.4402,18.3835,18.3835,121900.0
2008-02-15 11:40:00,29.17,29.18,29.05,29.14,220500.0,18.3835,18.3898,18.3078,18.3646,220500.0
2008-02-15 11:45:00,29.14,29.19,29.13,29.15,93900.0,18.3646,18.3961,18.3583,18.3709,93900.0
2008-02-15 11:50:00,29.16,29.24,29.15,29.18,112300.0,18.3772,18.4276,18.3709,18.3898,112300.0
2008-02-15 11:55:00,29.18,29.2,29.16,29.18,67900.0,18.3898,18.4024,18.3772,18.3898,67900.0
2008-02-15 12:00:00,29.18,29.37,29.18,29.33,213600.0,18.3898,18.5095,18.3898,18.4843,213600.0
2008-02-15 12:05:00,29.33,29.35,29.27,29.27,121900.0,18.4843,18.4969,18.4465,18.4465,121900.0
2008-02-15 12:10:00,29.27,29.29,29.2,29.22,159200.0,18.4465,18.4591,18.4024,18.415,159200.0
2008-02-15 12:15:00,29.22,29.29,29.22,29.27,75700.0,18.415,18.4591,18.415,18.4465,75700.0
2008-02-15 12:20:00,29.27,29.32,29.19,29.22,149600.0,18.4465,18.478,18.3961,18.415,149600.0
2008-02-15 12:25:00,29.22,29.23,29.19,29.2,110600.0,18.415,18.4213,18.3961,18.4024,110600.0
2008-02-15 12:30:00,29.2,29.22,29.1,29.17,272000.0,18.4024,18.415,18.3394,18.3835,272000.0
2008-02-15 12:35:00,29.18,29.25,29.14,29.21,115500.0,18.3898,18.4339,18.3646,18.4087,115500.0
2008-02-15 12:40:00,29.21,29.22,29.12,29.12,103600.0,18.4087,18.415,18.352,18.352,103600.0
2008-02-15 12:45:00,29.13,29.19,29.12,29.18,91700.0,18.3583,18.3961,18.352,18.3898,91700.0
2008-02-15 12:50:00,29.19,29.21,29.16,29.21,123500.0,18.3961,18.4087,18.3772,18.4087,123500.0
2008-02-15 12:55:00,29.21,29.24,29.11,29.16,150300.0,18.4087,18.4276,18.3457,18.3772,150300.0
2008-02-15 13:00:00,29.15,29.16,29.09,29.16,139300.0,18.3709,18.3772,18.333,18.3772,139300.0
2008-02-15 13:05:00,29.16,29.26,29.11,29.25,219600.0,18.3772,18.4402,18.3457,18.4339,219600.0
2008-02-15 13:10:00,29.25,29.32,29.24,29.32,214400.0,18.4339,18.478,18.4276,18.478,214400.0
2008-02-15 13:15:00,29.32,29.35,29.3,29.31,124200.0,18.478,18.4969,18.4654,18.4717,124200.0
2008-02-15 13:20:00,29.3,29.32,29.28,29.29,201800.0,18.4654,18.478,18.4528,18.4591,201800.0
2008-02-15 13:25:00,29.29,29.31,29.23,29.26,154400.0,18.4591,18.4717,18.4213,18.4402,154400.0
2008-02-15 13:30:00,29.26,29.27,29.21,29.23,159100.0,18.4402,18.4465,18.4087,18.4213,159100.0
2008-02-15 13:35:00,29.23,29.33,29.22,29.33,158200.0,18.4213,18.4843,18.415,18.4843,158200.0
2008-02-15 13:40:00,29.33,29.37,29.32,29.35,133300.0,18.4843,18.5095,18.478,18.4969,133300.0
2008-02-15 13:45:00,29.35,29.38,29.31,29.36,143100.0,18.4969,18.5158,18.4717,18.5032,143100.0
2008-02-15 13:50:00,29.35,29.45,29.34,29.37,241500.0,18.4969,18.5599,18.4906,18.5095,241500.0
2008-02-15 13:55:00,29.36,29.46,29.36,29.45,158200.0,18.5032,18.5662,18.5032,18.5599,158200.0
2008-02-15 14:00:00,29.44,29.47,29.35,29.39,181300.0,18.5536,18.5725,18.4969,18.5221,181300.0
2008-02-15 14:05:00,29.4,29.41,29.34,29.36,85900.0,18.5284,18.5347,18.4906,18.5032,85900.0
2008-02-15 14:10:00,29.36,29.37,29.32,29.34,96500.0,18.5032,18.5095,18.478,18.4906,96500.0
2008-02-15 14:15:00,29.34,29.35,29.21,29.25,233400.0,18.4906,18.4969,18.4087,18.4339,233400.0
2008-02-15 14:20:00,29.26,29.32,29.24,29.32,135900.0,18.4402,18.478,18.4276,18.478,135900.0
2008-02-15 14:25:00,29.31,29.4,29.28,29.4,162400.0,18.4717,18.5284,18.4528,18.5284,162400.0
2008-02-15 14:30:00,29.39,29.49,29.35,29.39,278800.0,18.5221,18.5851,18.4969,18.5221,278800.0
2008-02-15 14:35:00,29.39,29.43,29.28,29.36,242300.0,18.5221,18.5473,18.4528,18.5032,242300.0
2008-02-15 14:40:00,29.36,29.38,29.28,29.29,140100.0,18.5032,18.5158,18.4528,18.4591,140100.0
2008-02-15 14:45:00,29.29,29.38,29.28,29.3,470200.0,18.4591,18.5158,18.4528,18.4654,470200.0
2008-02-15 14:50:00,29.3,29.43,29.28,29.43,238700.0,18.4654,18.5473,18.4528,18.5473,238700.0
2008-02-15 14:55:00,29.43,29.43,29.35,29.4,161000.0,18.5473,18.5473,18.4969,18.5284,161000.0
2008-02-15 15:00:00,29.4,29.45,29.36,29.38,264200.0,18.5284,18.5599,18.5032,18.5158,264200.0
2008-02-15 15:05:00,29.38,29.45,29.34,29.42,370000.0,18.5158,18.5599,18.4906,18.541,370000.0
2008-02-15 15:10:00,29.41,29.49,29.37,29.44,316700.0,18.5347,18.5851,18.5095,18.5536,316700.0
2008-02-15 15:15:00,29.44,29.49,29.4,29.41,200500.0,18.5536,18.5851,18.5284,18.5347,200500.0
2008-02-15 15:20:00,29.4,29.44,29.37,29.41,263000.0,18.5284,18.5536,18.5095,18.5347,263000.0
2008-02-15 15:25:00,29.4,29.43,29.37,29.4,173700.0,18.5284,18.5473,18.5095,18.5284,173700.0
2008-02-15 15:30:00,29.4,29.46,29.39,29.45,352900.0,18.5284,18.5662,18.5221,18.5599,352900.0
2008-02-15 15:35:00,29.46,29.52,29.43,29.51,466500.0,18.5662,18.604,18.5473,18.5977,466500.0
2008-02-15 15:40:00,29.51,29.52,29.45,29.46,279200.0,18.5977,18.604,18.5599,18.5662,279200.0
2008-02-15 15:45:00,29.46,29.69,29.45,29.68,896900.0,18.5662,18.7112,18.5599,18.7049,896900.0
2008-02-15 15:50:00,29.68,29.69,29.63,29.65,962100.0,18.7049,18.7112,18.6734,18.686,962100.0
2008-02-15 15:55:00,29.65,29.75,29.65,29.7,942800.0,18.686,18.749,18.686,18.7175,942800.0
2008-02-19 09:30:00,30.51,30.77,30.5,30.62,1195400.0,19.228,19.3918,19.2217,19.2973,1195400.0
2008-02-19 09:35:00,30.61,30.64,30.28,30.28,460900.0,19.291,19.3099,19.083,19.083,460900.0
2008-02-19 09:40:00,30.28,30.28,29.99,30.12,583900.0,19.083,19.083,18.9002,18.9822,583900.0
2008-02-19 09:45:00,30.12,30.38,30.12,30.36,441000.0,18.9822,19.146,18.9822,19.1334,441000.0
2008-02-19 09:50:00,30.37,30.48,30.31,30.46,656900.0,19.1397,19.2091,19.1019,19.1964,656900.0
2008-02-19 09:55:00,30.46,30.48,30.11,30.11,935200.0,19.1964,19.2091,18.9759,18.9759,935200.0
2008-02-19 10:00:00,30.11,30.27,30.07,30.18,617500.0,18.9759,19.0767,18.9507,19.02,617500.0
2008-02-19 10:05:00,30.18,30.18,30.02,30.09,776400.0,19.02,19.02,18.9192,18.9633,776400.0
2008-02-19 10:10:00,30.09,30.13,30.06,30.08,398300.0,18.9633,18.9885,18.9444,18.957,398300.0
2008-02-19 10:15:00,30.09,30.22,30.08,30.21,359200.0,18.9633,19.0452,18.957,19.0389,359200.0
2008-02-19 10:20:00,30.21,30.33,30.16,30.32,452900.0,19.0389,19.1145,19.0074,19.1082,452900.0
2008-02-19 10:25:00,30.32,30.32,30.21,30.21,362500.0,19.1082,19.1082,19.0389,19.0389,362500.0
2008-02-19 10:30:00,30.22,30.25,30.07,30.11,684900.0,19.0452,19.0641,18.9507,18.9759,684900.0
2008-02-19 10:35:00,30.11,30.11,30.03,30.06,355300.0,18.9759,18.9759,18.9255,18.9444,355300.0
2008-02-19 10:40:00,30.06,30.08,30.02,30.03,531000.0,18.9444,18.957,18.9192,18.9255,531000.0
2008-02-19 10:45:00,30.03,30.06,29.96,29.98,553100.0,18.9255,18.9444,18.8813,18.8939,553100.0
2008-02-19 10:50:00,29.99,30.05,29.96,30.0,429100.0,18.9002,18.9381,18.8813,18.9065,429100.0
2008-02-19 10:55:00,30.01,30.1,30.0,30.02,206800.0,18.9128,18.9696,18.9065,18.9192,206800.0
2008-02-19 11:00:00,30.03,30.08,29.83,29.84,322300.0,18.9255,18.957,18.7994,18.8057,322300.0
2008-02-19 11:05:00,29.85,29.88,29.75,29.76,386300.0,18.812,18.8309,18.749,18.7553,386300.0
2008-02-19 11:10:00,29.75,29.76,29.63,29.64,468800.0,18.749,18.7553,18.6734,18.6797,468800.0
2008-02-19 11:15:00,29.65,29.65,29.46,29.52,442100.0,18.686,18.686,18.5662,18.604,442100.0
2008-02-19 11:20:00,29.52,29.71,29.48,29.69,374200.0,18.604,18.7238,18.5788,18.7112,374200.0
2008-02-19 11:25:00,29.7,29.74,29.67,29.67,252600.0,18.7175,18.7427,18.6986,18.6986,252600.0
2008-02-19 11:30:00,29.67,29.76,29.62,29.74,265100.0,18.6986,18.7553,18.6671,18.7427,265100.0
2008-02-19 11:35:00,29.75,29.84,29.74,29.83,286000.0,18.749,18.8057,18.7427,18.7994,286000.0
2008-02-19 11:40:00,29.83,29.85,29.65,29.83,255800.0,18.7994,18.812,18.686,18.7994,255800.0
2008-02-19 11:45:00,29.83,29.9,29.83,29.86,278600.0,18.7994,18.8435,18.7994,18.8183,278600.0
2008-02-19 11:50:00,29.87,29.96,29.81,29.93,288000.0,18.8246,18.8813,18.7868,18.8624,288000.0
2008-02-19 11:55:00,29.93,29.98,29.9,29.95,216800.0,18.8624,18.8939,18.8435,18.875,216800.0
2008-02-19 12:00:00,29.95,29.97,29.87,29.88,236700.0,18.875,18.8876,18.8246,18.8309,236700.0
2008-02-19 12:05:00,29.89,29.94,29.84,29.94,320700.0,18.8372,18.8687,18.8057,18.8687,320700.0
2008-02-19 12:10:00,29.94,29.97,29.91,29.91,175600.0,18.8687,18.8876,18.8498,18.8498,175600.0
2008-02-19 12:15:00,29.91,29.98,29.85,29.95,220500.0,18.8498,18.8939,18.812,18.875,220500.0
2008-02-19 12:20:00,29.95,30.01,29.92,29.93,250500.0,18.875,18.9128,18.8561,18.8624,250500.0
2008-02-19 12:25:00,29.92,29.97,29.85,29.97,239900.0,18.8561,18.8876,18.812,18.8876,239900.0
2008-02-19 12:30:00,29.97,29.98,29.88,29.96,199600.0,18.8876,18.8939,18.8309,18.8813,199600.0
2008-02-19 12:35:00,29.96,29.96,29.87,29.9,168400.0,18.8813,18.8813,18.8246,18.8435,168400.0
2008-02-19 12:40:00,29.89,29.97,29.89,29.94,142700.0,18.8372,18.8876,18.8372,18.8687,142700.0
2008-02-19 12:45:00,29.93,29.94,29.85,29.93,179200.0,18.8624,18.8687,18.812,18.8624,179200.0
2008-02-19 12:50:00,29.92,29.93,29.89,29.92,130800.0,18.8561,18.8624,18.8372,18.8561,130800.0
2008-02-19 12:55:00,29.93,29.97,29.86,29.88,195300.0,18.8624,18.8876,18.8183,18.8309,195300.0
2008-02-19 13:00:00,29.87,29.99,29.87,29.94,214800.0,18.8246,18.9002,18.8246,18.8687,214800.0
2008-02-19 13:05:00,29.93,30.03,29.93,30.01,187200.0,18.8624,18.9255,18.8624,18.9128,187200.0
2008-02-19 13:10:00,30.01,30.08,29.99,30.05,188800.0,18.9128,18.957,18.9002,18.9381,188800.0
2008-02-19 13:15:00,30.05,30.14,30.05,30.11,331600.0,18.9381,18.9948,18.9381,18.9759,331600.0
2008-02-19 13:20:00,30.11,30.17,30.07,30.13,249600.0,18.9759,19.0137,18.9507,18.9885,249600.0
2008-02-19 13:25:00,30.13,30.25,30.12,30.16,346200.0,18.9885,19.0641,18.9822,19.0074,346200.0
2008-02-19 13:30:00,30.16,30.18,30.11,30.16,170400.0,19.0074,19.02,18.9759,19.0074,170400.0
2008-02-19 13:35:00,30.16,30.17,30.12,30.16,122600.0,19.0074,19.0137,18.9822,19.0074,122600.0
2008-02-19 13:40:00,30.16,30.19,30.14,30.15,210900.0,19.0074,19.0263,18.9948,19.0011,210900.0
2008-02-19 13:45:00,30.15,30.17,30.13,30.14,249800.0,19.0011,19.0137,18.9885,18.9948,249800.0
2008-02-19 13:50:00,30.14,30.16,30.11,30.13,233800.0,18.9948,19.0074,18.9759,18.9885,233800.0
2008-02-19 13:55:00,30.13,30.14,30.04,30.07,155900.0,18.9885,18.9948,18.9318,18.9507,155900.0
2008-02-19 14:00:00,30.07,30.08,30.03,30.04,140400.0,18.9507,18.957,18.9255,18.9318,140400.0
2008-02-19 14:05:00,30.03,30.09,30.01,30.08,178200.0,18.9255,18.9633,18.9128,18.957,178200.0
2008-02-19 14:10:00,30.08,30.18,30.08,30.12,176400.0,18.957,19.02,18.957,18.9822,176400.0
2008-02-19 14:15:00,30.11,30.14,30.06,30.13,254000.0,18.9759,18.9948,18.9444,18.9885,254000.0
2008-02-19 14:20:00,30.13,30.2,30.11,30.2,220000.0,18.9885,19.0326,18.9759,19.0326,220000.0
2008-02-19 14:25:00,30.2,30.26,30.13,30.15,217700.0,19.0326,19.0704,18.9885,19.0011,217700.0
2008-02-19 14:30:00,30.15,30.21,30.15,30.18,341100.0,19.0011,19.0389,19.0011,19.02,341100.0
2008-02-19 14:35:00,30.19,30.23,30.09,30.12,350600.0,19.0263,19.0515,18.9633,18.9822,350600.0
2008-02-19 14:40:00,30.12,30.15,30.05,30.09,239100.0,18.9822,19.0011,18.9381,18.9633,239100.0
2008-02-19 14:45:00,30.09,30.12,29.99,30.03,224900.0,18.9633,18.9822,18.9002,18.9255,224900.0
2008-02-19 14:50:00,30.04,30.07,29.99,30.05,221400.0,18.9318,18.9507,18.9002,18.9381,221400.0
2008-02-19 14:55:00,30.06,30.07,29.92,29.93,237200.0,18.9444,18.9507,18.8561,18.8624,237200.0
2008-02-19 15:00:00,29.93,29.96,29.83,29.84,485900.0,18.8624,18.8813,18.7994,18.8057,485900.0
2008-02-19 15:05:00,29.84,29.98,29.84,29.92,349700.0,18.8057,18.8939,18.8057,18.8561,349700.0
2008-02-19 15:10:00,29.91,29.99,29.89,29.96,356500.0,18.8498,18.9002,18.8372,18.8813,356500.0
2008-02-19 15:15:00,29.96,29.98,29.93,29.95,186200.0,18.8813,18.8939,18.8624,18.875,186200.0
2008-02-19 15:20:00,29.95,29.98,29.88,29.94,385000.0,18.875,18.8939,18.8309,18.8687,385000.0
2008-02-19 15:25:00,29.94,29.94,29.81,29.87,393500.0,18.8687,18.8687,18.7868,18.8246,393500.0
2008-02-19 15:30:00,29.87,29.9,29.81,29.86,418100.0,18.8246,18.8435,18.7868,18.8183,418100.0
2008-02-19 15:35:00,29.86,29.98,29.86,29.92,407600.0,18.8183,18.8939,18.8183,18.8561,407600.0
2008-02-19 15:40:00,29.93,29.97,29.88,29.92,508100.0,18.8624,18.8876,18.8309,18.8561,508100.0
2008-02-19 15:45:00,29.92,29.93,29.78,29.78,556800.0,18.8561,18.8624,18.7679,18.7679,556800.0
2008-02-19 15:50:00,29.8,29.95,29.75,29.95,780900.0,18.7805,18.875,18.749,18.875,780900.0
2008-02-19 15:55:00,29.94,29.94,29.86,29.88,642000.0,18.8687,18.8687,18.8183,18.8309,642000.0
2008-02-20 09:30:00,29.54,29.55,29.38,29.4,383900.0,18.6166,18.6229,18.5158,18.5284,383900.0
2008-02-20 09:35:00,29.39,29.73,29.27,29.27,1165000.0,18.5221,18.7364,18.4465,18.4465,1165000.0
2008-02-20 09:40:00,29.26,29.38,29.26,29.37,603500.0,18.4402,18.5158,18.4402,18.5095,603500.0
2008-02-20 09:45:00,29.37,29.45,29.34,29.44,645600.0,18.5095,18.5599,18.4906,18.5536,645600.0
2008-02-20 09:50:00,29.44,29.6,29.42,29.58,518600.0,18.5536,18.6545,18.541,18.6419,518600.0
2008-02-20 09:55:00,29.58,29.59,29.37,29.4,432500.0,18.6419,18.6482,18.5095,18.5284,432500.0
2008-02-20 10:00:00,29.4,29.54,29.4,29.48,397600.0,18.5284,18.6166,18.5284,18.5788,397600.0
2008-02-20 10:05:00,29.48,29.6,29.47,29.59,391500.0,18.5788,18.6545,18.5725,18.6482,391500.0
2008-02-20 10:10:00,29.59,29.6,29.47,29.49,312200.0,18.6482,18.6545,18.5725,18.5851,312200.0
2008-02-20 10:15:00,29.49,29.7,29.46,29.7,614100.0,18.5851,18.7175,18.5662,18.7175,614100.0
2008-02-20 10:20:00,29.71,29.78,29.65,29.68,475700.0,18.7238,18.7679,18.686,18.7049,475700.0
2008-02-20 10:25:00,29.68,29.7,29.56,29.65,447000.0,18.7049,18.7175,18.6293,18.686,447000.0
2008-02-20 10:30:00,29.66,29.67,29.58,29.62,351900.0,18.6923,18.6986,18.6419,18.6671,351900.0
2008-02-20 10:35:00,29.62,29.7,29.56,29.68,375700.0,18.6671,18.7175,18.6293,18.7049,375700.0
2008-02-20 10:40:00,29.68,29.76,29.63,29.68,259200.0,18.7049,18.7553,18.6734,18.7049,259200.0
2008-02-20 10:45:00,29.68,29.76,29.6,29.73,393600.0,18.7049,18.7553,18.6545,18.7364,393600.0
2008-02-20 10:50:00,29.72,29.82,29.72,29.8,361000.0,18.7301,18.7931,18.7301,18.7805,361000.0
2008-02-20 10:55:00,29.79,29.83,29.75,29.77,163900.0,18.7742,18.7994,18.749,18.7616,163900.0
2008-02-20 11:00:00,29.77,29.83,29.75,29.78,153200.0,18.7616,18.7994,18.749,18.7679,153200.0
2008-02-20 11:05:00,29.78,29.84,29.71,29.74,188600.0,18.7679,18.8057,18.7238,18.7427,188600.0
2008-02-20 11:10:00,29.74,29.82,29.74,29.81,155100.0,18.7427,18.7931,18.7427,18.7868,155100.0
2008-02-20 11:15:00,29.81,29.98,29.8,29.96,251300.0,18.7868,18.8939,18.7805,18.8813,251300.0
2008-02-20 11:20:00,29.96,30.15,29.91,30.14,470500.0,18.8813,19.0011,18.8498,18.9948,470500.0
2008-02-20 11:25:00,30.13,30.15,29.97,30.0,309300.0,18.9885,19.0011,18.8876,18.9065,309300.0
2008-02-20 11:30:00,30.0,30.01,29.92,29.96,238200.0,18.9065,18.9128,18.8561,18.8813,238200.0
2008-02-20 11:35:00,29.96,29.97,29.92,29.97,208200.0,18.8813,18.8876,18.8561,18.8876,208200.0
2008-02-20 11:40:00,29.97,30.0,29.9,29.93,141300.0,18.8876,18.9065,18.8435,18.8624,141300.0
2008-02-20 11:45:00,29.92,30.03,29.91,30.02,163400.0,18.8561,18.9255,18.8498,18.9192,163400.0
2008-02-20 11:50:00,30.03,30.08,29.98,30.0,151600.0,18.9255,18.957,18.8939,18.9065,151600.0
2008-02-20 11:55:00,30.01,30.01,29.93,29.94,197900.0,18.9128,18.9128,18.8624,18.8687,197900.0
2008-02-20 12:00:00,29.94,30.05,29.84,30.05,253800.0,18.8687,18.9381,18.8057,18.9381,253800.0
2008-02-20 12:05:00,30.05,30.15,29.99,30.15,235500.0,18.9381,19.0011,18.9002,19.0011,235500.0
2008-02-20 12:10:00,30.15,30.3,30.07,30.27,320000.0,19.0011,19.0956,18.9507,19.0767,320000.0
2008-02-20 12:15:00,30.27,30.28,30.19,30.24,422700.0,19.0767,19.083,19.0263,19.0578,422700.0
2008-02-20 12:20:00,30.25,30.52,30.25,30.37,643600.0,19.0641,19.2343,19.0641,19.1397,643600.0
2008-02-20 12:25:00,30.38,30.49,30.37,30.48,423200.0,19.146,19.2154,19.1397,19.2091,423200.0
2008-02-20 12:30:00,30.48,30.58,30.46,30.54,356900.0,19.2091,19.2721,19.1964,19.2469,356900.0
2008-02-20 12:35:00,30.54,30.62,30.53,30.58,416700.0,19.2469,19.2973,19.2406,19.2721,416700.0
2008-02-20 12:40:00,30.58,30.59,30.5,30.51,327200.0,19.2721,19.2784,19.2217,19.228,327200.0
2008-02-20 12:45:00,30.52,30.55,30.48,30.49,196900.0,19.2343,19.2532,19.2091,19.2154,196900.0
2008-02-20 12:50:00,30.49,30.57,30.44,30.45,219600.0,19.2154,19.2658,19.1838,19.1901,219600.0
2008-02-20 12:55:00,30.45,30.52,30.45,30.47,393800.0,19.1901,19.2343,19.1901,19.2028,393800.0
2008-02-20 13:00:00,30.47,30.59,30.45,30.59,353900.0,19.2028,19.2784,19.1901,19.2784,353900.0
2008-02-20 13:05:00,30.59,30.71,30.54,30.7,436900.0,19.2784,19.354,19.2469,19.3477,436900.0
2008-02-20 13:10:00,30.7,30.75,30.64,30.68,269700.0,19.3477,19.3792,19.3099,19.3351,269700.0
2008-02-20 13:15:00,30.68,30.69,30.6,30.61,194900.0,19.3351,19.3414,19.2847,19.291,194900.0
2008-02-20 13:20:00,30.61,30.65,30.44,30.44,431800.0,19.291,19.3162,19.1838,19.1838,431800.0
2008-02-20 13:25:00,30.44,30.46,30.37,30.43,146500.0,19.1838,19.1964,19.1397,19.1775,146500.0
2008-02-20 13:30:00,30.43,30.43,30.32,30.4,200300.0,19.1775,19.1775,19.1082,19.1586,200300.0
2008-02-20 13:35:00,30.4,30.47,30.39,30.45,95900.0,19.1586,19.2028,19.1523,19.1901,95900.0
2008-02-20 13:40:00,30.45,30.58,30.44,30.57,213200.0,19.1901,19.2721,19.1838,19.2658,213200.0
2008-02-20 13:45:00,30.57,30.59,30.4,30.56,160800.0,19.2658,19.2784,19.1586,19.2595,160800.0
2008-02-20 13:50:00,30.55,30.62,30.54,30.6,195900.0,19.2532,19.2973,19.2469,19.2847,195900.0
2008-02-20 13:55:00,30.59,30.62,30.44,30.53,416600.0,19.2784,19.2973,19.1838,19.2406,416600.0
2008-02-20 14:00:00,30.54,30.67,30.39,30.5,630700.0,19.2469,19.3288,19.1523,19.2217,630700.0
2008-02-20 14:05:00,30.5,30.65,30.48,30.52,460100.0,19.2217,19.3162,19.2091,19.2343,460100.0
2008-02-20 14:10:00,30.51,30.55,30.39,30.41,340300.0,19.228,19.2532,19.1523,19.1649,340300.0
2008-02-20 14:15:00,30.4,30.57,30.34,30.43,419100.0,19.1586,19.2658,19.1208,19.1775,419100.0
2008-02-20 14:20:00,30.42,30.44,30.24,30.37,273700.0,19.1712,19.1838,19.0578,19.1397,273700.0
2008-02-20 14:25:00,30.36,30.48,30.36,30.41,165500.0,19.1334,19.2091,19.1334,19.1649,165500.0
2008-02-20 14:30:00,30.41,30.5,30.34,30.37,235300.0,19.1649,19.2217,19.1208,19.1397,235300.0
2008-02-20 14:35:00,30.38,30.46,30.33,30.4,252400.0,19.146,19.1964,19.1145,19.1586,252400.0
2008-02-20 14:40:00,30.4,30.52,30.36,30.49,218400.0,19.1586,19.2343,19.1334,19.2154,218400.0
2008-02-20 14:45:00,30.49,30.74,30.48,30.74,384300.0,19.2154,19.3729,19.2091,19.3729,384300.0
2008-02-20 14:50:00,30.74,30.82,30.63,30.69,741400.0,19.3729,19.4233,19.3036,19.3414,741400.0
2008-02-20 14:55:00,30.7,30.82,30.69,30.7,341900.0,19.3477,19.4233,19.3414,19.3477,341900.0
2008-02-20 15:00:00,30.71,30.73,30.6,30.6,262800.0,19.354,19.3666,19.2847,19.2847,262800.0
2008-02-20 15:05:00,30.59,30.68,30.56,30.59,215900.0,19.2784,19.3351,19.2595,19.2784,215900.0
2008-02-20 15:10:00,30.6,30.69,30.59,30.61,267200.0,19.2847,19.3414,19.2784,19.291,267200.0
2008-02-20 15:15:00,30.62,30.64,30.48,30.5,244000.0,19.2973,19.3099,19.2091,19.2217,244000.0
2008-02-20 15:20:00,30.5,30.55,30.47,30.48,420200.0,19.2217,19.2532,19.2028,19.2091,420200.0
2008-02-20 15:25:00,30.49,30.54,30.48,30.52,357000.0,19.2154,19.2469,19.2091,19.2343,357000.0
2008-02-20 15:30:00,30.52,30.57,30.5,30.53,357200.0,19.2343,19.2658,19.2217,19.2406,357200.0
2008-02-20 15:35:00,30.53,30.6,30.51,30.56,322000.0,19.2406,19.2847,19.228,19.2595,322000.0
2008-02-20 15:40:00,30.57,30.65,30.11,30.56,625400.0,19.2658,19.3162,18.9759,19.2595,625400.0
2008-02-20 15:45:00,30.55,30.6,30.52,30.59,665800.0,19.2532,19.2847,19.2343,19.2784,665800.0
2008-02-20 15:50:00,30.59,30.63,30.56,30.58,695600.0,19.2784,19.3036,19.2595,19.2721,695600.0
2008-02-20 15:55:00,30.58,30.66,30.57,30.66,854000.0,19.2721,19.3225,19.2658,19.3225,854000.0
2008-02-21 09:30:00,30.82,30.93,30.77,30.9,485900.0,19.4233,19.4927,19.3918,19.4737,485900.0
2008-02-21 09:35:00,30.9,30.94,30.83,30.92,196900.0,19.4737,19.499,19.4296,19.4863,196900.0
2008-02-21 09:40:00,30.92,31.1,30.9,31.03,385900.0,19.4863,19.5998,19.4737,19.5557,385900.0
2008-02-21 09:45:00,31.03,31.14,30.98,31.08,495400.0,19.5557,19.625,19.5242,19.5872,495400.0
2008-02-21 09:50:00,31.07,31.12,30.96,30.98,395200.0,19.5809,19.6124,19.5116,19.5242,395200.0
2008-02-21 09:55:00,30.97,31.14,30.96,31.13,505900.0,19.5179,19.625,19.5116,19.6187,505900.0
2008-02-21 10:00:00,31.14,31.16,30.9,30.91,669900.0,19.625,19.6376,19.4737,19.48,669900.0
2008-02-21 10:05:00,30.92,31.03,30.87,30.96,464100.0,19.4863,19.5557,19.4548,19.5116,464100.0
2008-02-21 10:10:00,30.96,31.11,30.94,31.0,474900.0,19.5116,19.6061,19.499,19.5368,474900.0
2008-02-21 10:15:00,30.99,31.12,30.96,31.1,343300.0,19.5305,19.6124,19.5116,19.5998,343300.0
2008-02-21 10:20:00,31.1,31.12,30.96,31.01,344400.0,19.5998,19.6124,19.5116,19.5431,344400.0
2008-02-21 10:25:00,31.01,31.02,30.92,30.95,737400.0,19.5431,19.5494,19.4863,19.5053,737400.0
2008-02-21 10:30:00,30.94,31.0,30.91,30.96,311500.0,19.499,19.5368,19.48,19.5116,311500.0
2008-02-21 10:35:00,30.96,30.98,30.89,30.9,251900.0,19.5116,19.5242,19.4674,19.4737,251900.0
2008-02-21 10:40:00,30.9,30.92,30.83,30.86,354900.0,19.4737,19.4863,19.4296,19.4485,354900.0
2008-02-21 10:45:00,30.86,30.94,30.84,30.92,189000.0,19.4485,19.499,19.4359,19.4863,189000.0
2008-02-21 10:50:00,30.92,30.96,30.78,30.8,280200.0,19.4863,19.5116,19.3981,19.4107,280200.0
2008-02-21 10:55:00,30.8,30.89,30.75,30.83,549700.0,19.4107,19.4674,19.3792,19.4296,549700.0
2008-02-21 11:00:00,30.82,30.91,30.81,30.85,287300.0,19.4233,19.48,19.417,19.4422,287300.0
2008-02-21 11:05:00,30.85,30.92,30.84,30.9,295600.0,19.4422,19.4863,19.4359,19.4737,295600.0
2008-02-21 11:10:00,30.9,30.93,30.86,30.87,281100.0,19.4737,19.4927,19.4485,19.4548,281100.0
2008-02-21 11:15:00,30.87,30.97,30.87,30.91,288200.0,19.4548,19.5179,19.4548,19.48,288200.0
2008-02-21 11:20:00,30.91,30.96,30.82,30.92,493800.0,19.48,19.5116,19.4233,19.4863,493800.0
2008-02-21 11:25:00,30.92,30.95,30.84,30.92,259100.0,19.4863,19.5053,19.4359,19.4863,259100.0
2008-02-21 11:30:00,30.92,31.08,30.91,31.02,251000.0,19.4863,19.5872,19.48,19.5494,251000.0
2008-02-21 11:35:00,31.03,31.08,30.99,30.99,192500.0,19.5557,19.5872,19.5305,19.5305,192500.0
2008-02-21 11:40:00,31.0,31.07,30.99,31.05,279600.0,19.5368,19.5809,19.5305,19.5683,279600.0
2008-02-21 11:45:00,31.05,31.09,31.02,31.05,225800.0,19.5683,19.5935,19.5494,19.5683,225800.0
2008-02-21 11:50:00,31.05,31.12,31.04,31.06,190900.0,19.5683,19.6124,19.562,19.5746,190900.0
2008-02-21 11:55:00,31.05,31.13,31.01,31.09,161300.0,19.5683,19.6187,19.5431,19.5935,161300.0
2008-02-21 12:00:00,31.09,31.1,31.0,31.06,188600.0,19.5935,19.5998,19.5368,19.5746,188600.0
2008-02-21 12:05:00,31.07,31.07,30.91,30.94,183300.0,19.5809,19.5809,19.48,19.499,183300.0
2008-02-21 12:10:00,30.95,31.0,30.85,30.9,197000.0,19.5053,19.5368,19.4422,19.4737,197000.0
2008-02-21 12:15:00,30.9,30.92,30.87,30.92,362200.0,19.4737,19.4863,19.4548,19.4863,362200.0
2008-02-21 12:20:00,30.92,30.92,30.84,30.88,629800.0,19.4863,19.4863,19.4359,19.4611,629800.0
2008-02-21 12:25:00,30.89,30.93,30.88,30.88,150900.0,19.4674,19.4927,19.4611,19.4611,150900.0
2008-02-21 12:30:00,30.89,30.91,30.79,30.91,365100.0,19.4674,19.48,19.4044,19.48,365100.0
2008-02-21 12:35:00,30.91,30.97,30.87,30.87,284300.0,19.48,19.5179,19.4548,19.4548,284300.0
2008-02-21 12:40:00,30.88,30.94,30.87,30.91,200600.0,19.4611,19.499,19.4548,19.48,200600.0
2008-02-21 12:45:00,30.91,30.91,30.81,30.81,242500.0,19.48,19.48,19.417,19.417,242500.0
2008-02-21 12:50:00,30.81,30.91,30.79,30.89,518200.0,19.417,19.48,19.4044,19.4674,518200.0
2008-02-21 12:55:00,30.88,30.95,30.87,30.91,240800.0,19.4611,19.5053,19.4548,19.48,240800.0
2008-02-21 13:00:00,30.92,30.94,30.82,30.88,240100.0,19.4863,19.499,19.4233,19.4611,240100.0
2008-02-21 13:05:00,30.88,30.93,30.87,30.91,202800.0,19.4611,19.4927,19.4548,19.48,202800.0
2008-02-21 13:10:00,30.91,30.92,30.73,30.8,426900.0,19.48,19.4863,19.3666,19.4107,426900.0
2008-02-21 13:15:00,30.79,30.84,30.79,30.8,217300.0,19.4044,19.4359,19.4044,19.4107,217300.0
2008-02-21 13:20:00,30.8,30.84,30.75,30.8,331600.0,19.4107,19.4359,19.3792,19.4107,331600.0
2008-02-21 13:25:00,30.8,30.84,30.74,30.84,164700.0,19.4107,19.4359,19.3729,19.4359,164700.0
2008-02-21 13:30:00,30.84,30.86,30.8,30.84,248500.0,19.4359,19.4485,19.4107,19.4359,248500.0
2008-02-21 13:35:00,30.84,30.84,30.73,30.77,240800.0,19.4359,19.4359,19.3666,19.3918,240800.0
2008-02-21 13:40:00,30.77,30.8,30.73,30.79,253800.0,19.3918,19.4107,19.3666,19.4044,253800.0
2008-02-21 13:45:00,30.8,30.83,30.75,30.75,531000.0,19.4107,19.4296,19.3792,19.3792,531000.0
2008-02-21 13:50:00,30.75,30.82,30.75,30.82,153800.0,19.3792,19.4233,19.3792,19.4233,153800.0
2008-02-21 13:55:00,30.83,30.88,30.78,30.86,207400.0,19.4296,19.4611,19.3981,19.4485,207400.0
2008-02-21 14:00:00,30.86,30.9,30.81,30.82,105500.0,19.4485,19.4737,19.417,19.4233,105500.0
2008-02-21 14:05:00,30.81,30.84,30.81,30.83,176000.0,19.417,19.4359,19.417,19.4296,176000.0
2008-02-21 14:10:00,30.84,30.85,30.79,30.84,278000.0,19.4359,19.4422,19.4044,19.4359,278000.0
2008-02-21 14:15:00,30.84,30.88,30.83,30.84,154200.0,19.4359,19.4611,19.4296,19.4359,154200.0
2008-02-21 14:20:00,30.85,30.92,30.84,30.91,301700.0,19.4422,19.4863,19.4359,19.48,301700.0
2008-02-21 14:25:00,30.91,31.0,30.91,30.99,376900.0,19.48,19.5368,19.48,19.5305,376900.0
2008-02-21 14:30:00,30.99,30.99,30.92,30.94,159700.0,19.5305,19.5305,19.4863,19.499,159700.0
2008-02-21 14:35:00,30.95,30.98,30.93,30.93,98300.0,19.5053,19.5242,19.4927,19.4927,98300.0
2008-02-21 14:40:00,30.94,30.94,30.83,30.83,198000.0,19.499,19.499,19.4296,19.4296,198000.0
2008-02-21 14:45:00,30.82,30.84,30.75,30.79,201000.0,19.4233,19.4359,19.3792,19.4044,201000.0
2008-02-21 14:50:00,30.8,30.82,30.65,30.81,141800.0,19.4107,19.4233,19.3162,19.417,141800.0
2008-02-21 14:55:00,30.81,30.83,30.75,30.82,166200.0,19.417,19.4296,19.3792,19.4233,166200.0
2008-02-21 15:00:00,30.81,30.82,30.73,30.74,365300.0,19.417,19.4233,19.3666,19.3729,365300.0
2008-02-21 15:05:00,30.73,30.74,30.67,30.68,922200.0,19.3666,19.3729,19.3288,19.3351,922200.0
2008-02-21 15:10:00,30.68,30.78,30.61,30.74,508900.0,19.3351,19.3981,19.291,19.3729,508900.0
2008-02-21 15:15:00,30.74,30.76,30.68,30.73,171700.0,19.3729,19.3855,19.3351,19.3666,171700.0
2008-02-21 15:20:00,30.73,30.81,30.7,30.8,411700.0,19.3666,19.417,19.3477,19.4107,411700.0
2008-02-21 15:25:00,30.79,30.87,30.78,30.8,486600.0,19.4044,19.4548,19.3981,19.4107,486600.0
2008-02-21 15:30:00,30.79,30.89,30.79,30.83,334900.0,19.4044,19.4674,19.4044,19.4296,334900.0
2008-02-21 15:35:00,30.83,30.85,30.7,30.72,1524300.0,19.4296,19.4422,19.3477,19.3603,1524300.0
2008-02-21 15:40:00,30.72,30.8,30.72,30.76,980200.0,19.3603,19.4107,19.3603,19.3855,980200.0
2008-02-21 15:45:00,30.76,30.82,30.74,30.79,392400.0,19.3855,19.4233,19.3729,19.4044,392400.0
2008-02-21 15:50:00,30.79,30.8,30.7,30.7,1025700.0,19.4044,19.4107,19.3477,19.3477,1025700.0
2008-02-21 15:55:00,30.71,30.78,30.69,30.75,1272200.0,19.354,19.3981,19.3414,19.3792,1272200.0
2008-02-22 09:30:00,30.86,30.89,30.61,30.63,365800.0,19.4485,19.4674,19.291,19.3036,365800.0
2008-02-22 09:35:00,30.63,30.82,30.59,30.63,537100.0,19.3036,19.4233,19.2784,19.3036,537100.0
2008-02-22 09:40:00,30.63,30.65,30.58,30.62,302000.0,19.3036,19.3162,19.2721,19.2973,302000.0
2008-02-22 09:45:00,30.63,30.73,30.62,30.73,434400.0,19.3036,19.3666,19.2973,19.3666,434400.0
2008-02-22 09:50:00,30.73,30.74,30.66,30.67,199100.0,19.3666,19.3729,19.3225,19.3288,199100.0
2008-02-22 09:55:00,30.66,30.7,30.63,30.7,595300.0,19.3225,19.3477,19.3036,19.3477,595300.0
2008-02-22 10:00:00,30.7,30.71,30.52,30.58,493600.0,19.3477,19.354,19.2343,19.2721,493600.0
2008-02-22 10:05:00,30.57,30.62,30.49,30.62,503800.0,19.2658,19.2973,19.2154,19.2973,503800.0
2008-02-22 10:10:00,30.62,30.67,30.55,30.62,378000.0,19.2973,19.3288,19.2532,19.2973,378000.0
2008-02-22 10:15:00,30.62,30.62,30.51,30.58,371700.0,19.2973,19.2973,19.228,19.2721,371700.0
2008-02-22 10:20:00,30.57,30.6,30.55,30.55,782200.0,19.2658,19.2847,19.2532,19.2532,782200.0
2008-02-22 10:25:00,30.56,30.68,30.49,30.58,441600.0,19.2595,19.3351,19.2154,19.2721,441600.0
2008-02-22 10:30:00,30.6,30.63,30.45,30.45,734600.0,19.2847,19.3036,19.1901,19.1901,734600.0
2008-02-22 10:35:00,30.45,30.54,30.44,30.45,476200.0,19.1901,19.2469,19.1838,19.1901,476200.0
2008-02-22 10:40:00,30.45,30.59,30.45,30.57,350600.0,19.1901,19.2784,19.1901,19.2658,350600.0
2008-02-22 10:45:00,30.57,30.62,30.53,30.58,266000.0,19.2658,19.2973,19.2406,19.2721,266000.0
2008-02-22 10:50:00,30.59,30.63,30.53,30.59,310700.0,19.2784,19.3036,19.2406,19.2784,310700.0
2008-02-22 10:55:00,30.6,30.61,30.52,30.56,208200.0,19.2847,19.291,19.2343,19.2595,208200.0
2008-02-22 11:00:00,30.56,30.61,30.48,30.5,423900.0,19.2595,19.291,19.2091,19.2217,423900.0
2008-02-22 11:05:00,30.5,30.54,30.45,30.51,330700.0,19.2217,19.2469,19.1901,19.228,330700.0
2008-02-22 11:10:00,30.51,30.53,30.49,30.51,155400.0,19.228,19.2406,19.2154,19.228,155400.0
2008-02-22 11:15:00,30.51,30.57,30.5,30.52,213900.0,19.228,19.2658,19.2217,19.2343,213900.0
2008-02-22 11:20:00,30.53,30.6,30.5,30.59,212200.0,19.2406,19.2847,19.2217,19.2784,212200.0
2008-02-22 11:25:00,30.59,30.62,30.51,30.52,276200.0,19.2784,19.2973,19.228,19.2343,276200.0
2008-02-22 11:30:00,30.52,30.57,30.49,30.55,192100.0,19.2343,19.2658,19.2154,19.2532,192100.0
2008-02-22 11:35:00,30.55,30.6,30.53,30.56,242500.0,19.2532,19.2847,19.2406,19.2595,242500.0
2008-02-22 11:40:00,30.56,30.57,30.5,30.5,267700.0,19.2595,19.2658,19.2217,19.2217,267700.0
2008-02-22 11:45:00,30.5,30.52,30.47,30.48,754600.0,19.2217,19.2343,19.2028,19.2091,754600.0
2008-02-22 11:50:00,30.48,30.51,30.44,30.46,523000.0,19.2091,19.228,19.1838,19.1964,523000.0
2008-02-22 11:55:00,30.47,30.51,30.46,30.51,440600.0,19.2028,19.228,19.1964,19.228,440600.0
2008-02-22 12:00:00,30.51,30.52,30.48,30.49,270400.0,19.228,19.2343,19.2091,19.2154,270400.0
2008-02-22 12:05:00,30.49,30.5,30.43,30.48,363700.0,19.2154,19.2217,19.1775,19.2091,363700.0
2008-02-22 12:10:00,30.49,30.49,30.36,30.47,447900.0,19.2154,19.2154,19.1334,19.2028,447900.0
2008-02-22 12:15:00,30.46,30.48,30.43,30.44,164100.0,19.1964,19.2091,19.1775,19.1838,164100.0
2008-02-22 12:20:00,30.44,30.5,30.43,30.46,114100.0,19.1838,19.2217,19.1775,19.1964,114100.0
2008-02-22 12:25:00,30.46,30.48,30.44,30.46,84200.0,19.1964,19.2091,19.1838,19.1964,84200.0
2008-02-22 12:30:00,30.46,30.47,30.44,30.47,232900.0,19.1964,19.2028,19.1838,19.2028,232900.0
2008-02-22 12:35:00,30.48,30.51,30.46,30.46,195500.0,19.2091,19.228,19.1964,19.1964,195500.0
2008-02-22 12:40:00,30.46,30.54,30.46,30.54,127200.0,19.1964,19.2469,19.1964,19.2469,127200.0
2008-02-22 12:45:00,30.54,30.54,30.44,30.47,183800.0,19.2469,19.2469,19.1838,19.2028,183800.0
2008-02-22 12:50:00,30.47,30.52,30.45,30.5,346800.0,19.2028,19.2343,19.1901,19.2217,346800.0
2008-02-22 12:55:00,30.5,30.55,30.49,30.5,109900.0,19.2217,19.2532,19.2154,19.2217,109900.0
2008-02-22 13:00:00,30.49,30.52,30.46,30.46,207400.0,19.2154,19.2343,19.1964,19.1964,207400.0
2008-02-22 13:05:00,30.46,30.5,30.45,30.48,91200.0,19.1964,19.2217,19.1901,19.2091,91200.0
2008-02-22 13:10:00,30.48,30.5,30.45,30.48,65100.0,19.2091,19.2217,19.1901,19.2091,65100.0
2008-02-22 13:15:00,30.48,30.55,30.47,30.49,119000.0,19.2091,19.2532,19.2028,19.2154,119000.0
2008-02-22 13:20:00,30.49,30.54,30.46,30.53,82900.0,19.2154,19.2469,19.1964,19.2406,82900.0
2008-02-22 13:25:00,30.53,30.56,30.45,30.45,141700.0,19.2406,19.2595,19.1901,19.1901,141700.0
2008-02-22 13:30:00,30.46,30.47,30.41,30.44,359600.0,19.1964,19.2028,19.1649,19.1838,359600.0
2008-02-22 13:35:00,30.44,30.5,30.44,30.44,98500.0,19.1838,19.2217,19.1838,19.1838,98500.0
2008-02-22 13:40:00,30.45,30.47,30.41,30.43,276000.0,19.1901,19.2028,19.1649,19.1775,276000.0
2008-02-22 13:45:00,30.43,30.53,30.43,30.52,137900.0,19.1775,19.2406,19.1775,19.2343,137900.0
2008-02-22 13:50:00,30.52,30.53,30.45,30.48,94200.0,19.2343,19.2406,19.1901,19.2091,94200.0
2008-02-22 13:55:00,30.49,30.54,30.45,30.48,102900.0,19.2154,19.2469,19.1901,19.2091,102900.0
2008-02-22 14:00:00,30.48,30.49,30.44,30.45,308100.0,19.2091,19.2154,19.1838,19.1901,308100.0
2008-02-22 14:05:00,30.46,30.47,30.41,30.46,186100.0,19.1964,19.2028,19.1649,19.1964,186100.0
2008-02-22 14:10:00,30.46,30.49,30.42,30.48,139500.0,19.1964,19.2154,19.1712,19.2091,139500.0
2008-02-22 14:15:00,30.48,30.52,30.44,30.51,140600.0,19.2091,19.2343,19.1838,19.228,140600.0
2008-02-22 14:20:00,30.51,30.51,30.44,30.45,139900.0,19.228,19.228,19.1838,19.1901,139900.0
2008-02-22 14:25:00,30.44,30.47,30.42,30.45,286700.0,19.1838,19.2028,19.1712,19.1901,286700.0
2008-02-22 14:30:00,30.45,30.45,30.42,30.45,121300.0,19.1901,19.1901,19.1712,19.1901,121300.0
2008-02-22 14:35:00,30.45,30.51,30.43,30.47,350700.0,19.1901,19.228,19.1775,19.2028,350700.0
2008-02-22 14:40:00,30.46,30.52,30.44,30.49,209000.0,19.1964,19.2343,19.1838,19.2154,209000.0
2008-02-22 14:45:00,30.49,30.5,30.43,30.49,135900.0,19.2154,19.2217,19.1775,19.2154,135900.0
2008-02-22 14:50:00,30.48,30.48,30.44,30.47,78900.0,19.2091,19.2091,19.1838,19.2028,78900.0
2008-02-22 14:55:00,30.47,30.51,30.46,30.46,200300.0,19.2028,19.228,19.1964,19.1964,200300.0
2008-02-22 15:00:00,30.47,30.48,30.45,30.45,160100.0,19.2028,19.2091,19.1901,19.1901,160100.0
2008-02-22 15:05:00,30.46,30.46,30.42,30.43,387100.0,19.1964,19.1964,19.1712,19.1775,387100.0
2008-02-22 15:10:00,30.43,30.43,30.31,30.4,924800.0,19.1775,19.1775,19.1019,19.1586,924800.0
2008-02-22 15:15:00,30.4,30.4,30.33,30.38,722000.0,19.1586,19.1586,19.1145,19.146,722000.0
2008-02-22 15:20:00,30.38,30.4,30.36,30.37,672800.0,19.146,19.1586,19.1334,19.1397,672800.0
2008-02-22 15:25:00,30.37,30.53,30.35,30.53,725200.0,19.1397,19.2406,19.1271,19.2406,725200.0
2008-02-22 15:30:00,30.53,30.94,30.49,30.93,1056500.0,19.2406,19.499,19.2154,19.4927,1056500.0
2008-02-22 15:35:00,30.9,31.0,30.88,30.94,849300.0,19.4737,19.5368,19.4611,19.499,849300.0
2008-02-22 15:40:00,30.94,31.17,30.91,31.01,735100.0,19.499,19.6439,19.48,19.5431,735100.0
2008-02-22 15:45:00,31.02,31.32,30.96,31.3,645200.0,19.5494,19.7384,19.5116,19.7258,645200.0
2008-02-22 15:50:00,31.32,31.36,31.07,31.26,1013100.0,19.7384,19.7636,19.5809,19.7006,1013100.0
2008-02-22 15:55:00,31.26,31.58,31.25,31.5,1280300.0,19.7006,19.9023,19.6943,19.8519,1280300.0
2008-02-25 09:30:00,31.2,31.28,31.04,31.07,721200.0,19.6628,19.7132,19.562,19.5809,721200.0
2008-02-25 09:35:00,31.07,31.16,30.87,31.16,674400.0,19.5809,19.6376,19.4548,19.6376,674400.0
2008-02-25 09:40:00,31.16,31.16,30.96,30.99,343000.0,19.6376,19.6376,19.5116,19.5305,343000.0
2008-02-25 09:45:00,30.98,31.01,30.84,30.88,816200.0,19.5242,19.5431,19.4359,19.4611,816200.0
2008-02-25 09:50:00,30.88,30.9,30.7,30.78,557300.0,19.4611,19.4737,19.3477,19.3981,557300.0
2008-02-25 09:55:00,30.78,30.88,30.78,30.85,617900.0,19.3981,19.4611,19.3981,19.4422,617900.0
2008-02-25 10:00:00,30.85,31.0,30.81,30.89,726800.0,19.4422,19.5368,19.417,19.4674,726800.0
2008-02-25 10:05:00,30.89,31.01,30.86,30.88,458400.0,19.4674,19.5431,19.4485,19.4611,458400.0
2008-02-25 10:10:00,30.88,31.03,30.88,30.96,691000.0,19.4611,19.5557,19.4611,19.5116,691000.0
2008-02-25 10:15:00,30.97,31.01,30.9,30.9,502300.0,19.5179,19.5431,19.4737,19.4737,502300.0
2008-02-25 10:20:00,30.89,30.92,30.83,30.88,910300.0,19.4674,19.4863,19.4296,19.4611,910300.0
2008-02-25 10:25:00,30.88,31.07,30.87,31.05,749300.0,19.4611,19.5809,19.4548,19.5683,749300.0
2008-02-25 10:30:00,31.06,31.19,31.06,31.12,400900.0,19.5746,19.6565,19.5746,19.6124,400900.0
2008-02-25 10:35:00,31.12,31.15,31.01,31.01,247200.0,19.6124,19.6313,19.5431,19.5431,247200.0
2008-02-25 10:40:00,31.0,31.09,30.9,31.08,412900.0,19.5368,19.5935,19.4737,19.5872,412900.0
2008-02-25 10:45:00,31.08,31.2,31.04,31.2,272000.0,19.5872,19.6628,19.562,19.6628,272000.0
2008-02-25 10:50:00,31.2,31.38,31.2,31.34,493900.0,19.6628,19.7762,19.6628,19.751,493900.0
2008-02-25 10:55:00,31.34,31.38,31.27,31.28,350600.0,19.751,19.7762,19.7069,19.7132,350600.0
2008-02-25 11:00:00,31.26,31.29,31.17,31.23,200100.0,19.7006,19.7195,19.6439,19.6817,200100.0
2008-02-25 11:05:00,31.22,31.24,31.11,31.13,380500.0,19.6754,19.688,19.6061,19.6187,380500.0
2008-02-25 11:10:00,31.13,31.21,31.11,31.19,189400.0,19.6187,19.6691,19.6061,19.6565,189400.0
2008-02-25 11:15:00,31.2,31.2,31.0,31.0,324000.0,19.6628,19.6628,19.5368,19.5368,324000.0
2008-02-25 11:20:00,31.01,31.18,31.0,31.14,312900.0,19.5431,19.6502,19.5368,19.625,312900.0
2008-02-25 11:25:00,31.14,31.22,31.13,31.17,236600.0,19.625,19.6754,19.6187,19.6439,236600.0
2008-02-25 11:30:00,31.17,31.19,31.07,31.1,334500.0,19.6439,19.6565,19.5809,19.5998,334500.0
2008-02-25 11:35:00,31.11,31.13,31.0,31.06,328900.0,19.6061,19.6187,19.5368,19.5746,328900.0
2008-02-25 11:40:00,31.06,31.15,31.03,31.13,232800.0,19.5746,19.6313,19.5557,19.6187,232800.0
2008-02-25 11:45:00,31.13,31.2,31.13,31.17,216300.0,19.6187,19.6628,19.6187,19.6439,216300.0
2008-02-25 11:50:00,31.16,31.17,31.01,31.01,208700.0,19.6376,19.6439,19.5431,19.5431,208700.0
2008-02-25 11:55:00,31.01,31.06,30.86,30.87,371400.0,19.5431,19.5746,19.4485,19.4548,371400.0
2008-02-25 12:00:00,30.88,30.99,30.85,30.89,202400.0,19.4611,19.5305,19.4422,19.4674,202400.0
2008-02-25 12:05:00,30.89,30.95,30.86,30.88,192900.0,19.4674,19.5053,19.4485,19.4611,192900.0
2008-02-25 12:10:00,30.88,31.01,30.88,30.94,584600.0,19.4611,19.5431,19.4611,19.499,584600.0
2008-02-25 12:15:00,30.93,30.95,30.85,30.91,638900.0,19.4927,19.5053,19.4422,19.48,638900.0
2008-02-25 12:20:00,30.9,30.97,30.86,30.89,450700.0,19.4737,19.5179,19.4485,19.4674,450700.0
2008-02-25 12:25:00,30.9,30.94,30.89,30.93,187700.0,19.4737,19.499,19.4674,19.4927,187700.0
2008-02-25 12:30:00,30.93,30.98,30.9,30.97,254700.0,19.4927,19.5242,19.4737,19.5179,254700.0
2008-02-25 12:35:00,30.97,31.11,30.97,31.06,168700.0,19.5179,19.6061,19.5179,19.5746,168700.0
2008-02-25 12:40:00,31.05,31.06,31.02,31.05,67100.0,19.5683,19.5746,19.5494,19.5683,67100.0
2008-02-25 12:45:00,31.05,31.13,31.03,31.1,126200.0,19.5683,19.6187,19.5557,19.5998,126200.0
2008-02-25 12:50:00,31.09,31.14,31.02,31.02,113500.0,19.5935,19.625,19.5494,19.5494,113500.0
2008-02-25 12:55:00,31.02,31.07,31.01,31.05,98600.0,19.5494,19.5809,19.5431,19.5683,98600.0
2008-02-25 13:00:00,31.04,31.04,30.99,31.01,81700.0,19.562,19.562,19.5305,19.5431,81700.0
2008-02-25 13:05:00,31.0,31.19,30.99,31.16,219000.0,19.5368,19.6565,19.5305,19.6376,219000.0
2008-02-25 13:10:00,31.16,31.17,31.05,31.11,116300.0,19.6376,19.6439,19.5683,19.6061,116300.0
2008-02-25 13:15:00,31.11,31.13,31.03,31.06,82000.0,19.6061,19.6187,19.5557,19.5746,82000.0
2008-02-25 13:20:00,31.06,31.08,30.99,31.0,96100.0,19.5746,19.5872,19.5305,19.5368,96100.0
2008-02-25 13:25:00,31.0,31.0,30.91,30.97,180800.0,19.5368,19.5368,19.48,19.5179,180800.0
2008-02-25 13:30:00,30.97,31.02,30.89,30.89,189800.0,19.5179,19.5494,19.4674,19.4674,189800.0
2008-02-25 13:35:00,30.88,30.92,30.81,30.9,201200.0,19.4611,19.4863,19.417,19.4737,201200.0
2008-02-25 13:40:00,30.9,30.98,30.88,30.98,361300.0,19.4737,19.5242,19.4611,19.5242,361300.0
2008-02-25 13:45:00,30.98,31.02,30.92,30.95,187900.0,19.5242,19.5494,19.4863,19.5053,187900.0
2008-02-25 13:50:00,30.95,31.05,30.95,30.99,189700.0,19.5053,19.5683,19.5053,19.5305,189700.0
2008-02-25 13:55:00,30.99,31.0,30.95,30.95,102500.0,19.5305,19.5368,19.5053,19.5053,102500.0
2008-02-25 14:00:00,30.96,31.0,30.93,30.99,395800.0,19.5116,19.5368,19.4927,19.5305,395800.0
2008-02-25 14:05:00,30.99,31.0,30.91,30.94,192200.0,19.5305,19.5368,19.48,19.499,192200.0
2008-02-25 14:10:00,30.96,31.08,30.95,31.07,180400.0,19.5116,19.5872,19.5053,19.5809,180400.0
2008-02-25 14:15:00,31.07,31.12,31.03,31.04,193300.0,19.5809,19.6124,19.5557,19.562,193300.0
2008-02-25 14:20:00,31.04,31.09,30.99,31.02,238100.0,19.562,19.5935,19.5305,19.5494,238100.0
2008-02-25 14:25:00,31.03,31.66,31.03,31.61,873700.0,19.5557,19.9527,19.5557,19.9212,873700.0
2008-02-25 14:30:00,31.61,31.77,31.46,31.55,828200.0,19.9212,20.022,19.8267,19.8834,828200.0
2008-02-25 14:35:00,31.55,31.56,31.27,31.34,575100.0,19.8834,19.8897,19.7069,19.751,575100.0
2008-02-25 14:40:00,31.34,31.37,31.05,31.05,587100.0,19.751,19.7699,19.5683,19.5683,587100.0
2008-02-25 14:45:00,31.05,31.24,31.03,31.21,419500.0,19.5683,19.688,19.5557,19.6691,419500.0
2008-02-25 14:50:00,31.21,31.43,31.09,31.34,501100.0,19.6691,19.8078,19.5935,19.751,501100.0
2008-02-25 14:55:00,31.34,31.35,31.22,31.3,287800.0,19.751,19.7573,19.6754,19.7258,287800.0
2008-02-25 15:00:00,31.3,31.5,31.28,31.43,330900.0,19.7258,19.8519,19.7132,19.8078,330900.0
2008-02-25 15:05:00,31.43,31.52,31.32,31.34,333000.0,19.8078,19.8645,19.7384,19.751,333000.0
2008-02-25 15:10:00,31.34,31.4,31.19,31.27,342000.0,19.751,19.7889,19.6565,19.7069,342000.0
2008-02-25 15:15:00,31.27,31.44,31.27,31.4,259600.0,19.7069,19.8141,19.7069,19.7889,259600.0
2008-02-25 15:20:00,31.4,31.48,31.32,31.45,330400.0,19.7889,19.8393,19.7384,19.8204,330400.0
2008-02-25 15:25:00,31.45,31.67,31.45,31.59,473200.0,19.8204,19.959,19.8204,19.9086,473200.0
2008-02-25 15:30:00,31.59,31.6,31.47,31.5,417700.0,19.9086,19.9149,19.833,19.8519,417700.0
2008-02-25 15:35:00,31.51,31.79,31.5,31.78,558400.0,19.8582,20.0346,19.8519,20.0283,558400.0
2008-02-25 15:40:00,31.77,31.86,31.75,31.76,604200.0,20.022,20.0788,20.0094,20.0157,604200.0
2008-02-25 15:45:00,31.76,31.82,31.65,31.67,526800.0,20.0157,20.0535,19.9464,19.959,526800.0
2008-02-25 15:50:00,31.67,31.75,31.65,31.67,617600.0,19.959,20.0094,19.9464,19.959,617600.0
2008-02-25 15:55:00,31.67,31.76,31.64,31.7,754600.0,19.959,20.0157,19.9401,19.9779,754600.0
2008-02-26 09:30:00,31.59,31.68,31.44,31.64,391100.0,19.9086,19.9653,19.8141,19.9401,391100.0
2008-02-26 09:35:00,31.64,31.71,31.49,31.57,444100.0,19.9401,19.9842,19.8456,19.896,444100.0
2008-02-26 09:40:00,31.58,31.75,31.55,31.62,667100.0,19.9023,20.0094,19.8834,19.9275,667100.0
2008-02-26 09:45:00,31.62,31.67,31.46,31.49,617500.0,19.9275,19.959,19.8267,19.8456,617500.0
2008-02-26 09:50:00,31.49,31.54,31.26,31.34,597900.0,19.8456,19.8771,19.7006,19.751,597900.0
2008-02-26 09:55:00,31.35,31.36,31.27,31.33,346800.0,19.7573,19.7636,19.7069,19.7447,346800.0
2008-02-26 10:00:00,31.33,31.35,31.22,31.3,506000.0,19.7447,19.7573,19.6754,19.7258,506000.0
2008-02-26 10:05:00,31.29,31.46,31.26,31.4,383400.0,19.7195,19.8267,19.7006,19.7889,383400.0
2008-02-26 10:10:00,31.4,31.46,31.34,31.4,329100.0,19.7889,19.8267,19.751,19.7889,329100.0
2008-02-26 10:15:00,31.38,31.47,31.32,31.32,318200.0,19.7762,19.833,19.7384,19.7384,318200.0
2008-02-26 10:20:00,31.33,31.33,31.21,31.25,251700.0,19.7447,19.7447,19.6691,19.6943,251700.0
2008-02-26 10:25:00,31.25,31.26,31.15,31.17,295800.0,19.6943,19.7006,19.6313,19.6439,295800.0
2008-02-26 10:30:00,31.17,31.28,31.13,31.27,316800.0,19.6439,19.7132,19.6187,19.7069,316800.0
2008-02-26 10:35:00,31.26,31.26,31.14,31.14,258900.0,19.7006,19.7006,19.625,19.625,258900.0
2008-02-26 10:40:00,31.14,31.14,31.01,31.1,408200.0,19.625,19.625,19.5431,19.5998,408200.0
2008-02-26 10:45:00,31.09,31.21,31.05,31.2,690000.0,19.5935,19.6691,19.5683,19.6628,690000.0
2008-02-26 10:50:00,31.19,31.36,31.15,31.32,476900.0,19.6565,19.7636,19.6313,19.7384,476900.0
2008-02-26 10:55:00,31.33,31.35,31.23,31.31,289700.0,19.7447,19.7573,19.6817,19.7321,289700.0
2008-02-26 11:00:00,31.31,31.37,31.21,31.28,435300.0,19.7321,19.7699,19.6691,19.7132,435300.0
2008-02-26 11:05:00,31.28,31.34,31.18,31.2,573900.0,19.7132,19.751,19.6502,19.6628,573900.0
2008-02-26 11:10:00,31.19,31.29,31.16,31.26,171400.0,19.6565,19.7195,19.6376,19.7006,171400.0
2008-02-26 11:15:00,31.26,31.34,31.26,31.31,181800.0,19.7006,19.751,19.7006,19.7321,181800.0
2008-02-26 11:20:00,31.32,31.38,31.3,31.32,201800.0,19.7384,19.7762,19.7258,19.7384,201800.0
2008-02-26 11:25:00,31.32,31.36,31.28,31.34,135400.0,19.7384,19.7636,19.7132,19.751,135400.0
2008-02-26 11:30:00,31.35,31.39,31.31,31.38,146600.0,19.7573,19.7826,19.7321,19.7762,146600.0
2008-02-26 11:35:00,31.38,31.4,31.36,31.36,186100.0,19.7762,19.7889,19.7636,19.7636,186100.0
2008-02-26 11:40:00,31.37,31.41,31.37,31.39,191100.0,19.7699,19.7952,19.7699,19.7826,191100.0
2008-02-26 11:45:00,31.39,31.45,31.38,31.44,176600.0,19.7826,19.8204,19.7762,19.8141,176600.0
2008-02-26 11:50:00,31.45,31.47,31.38,31.41,162900.0,19.8204,19.833,19.7762,19.7952,162900.0
2008-02-26 11:55:00,31.41,31.5,31.41,31.49,184400.0,19.7952,19.8519,19.7952,19.8456,184400.0
2008-02-26 12:00:00,31.48,31.52,31.48,31.5,130300.0,19.8393,19.8645,19.8393,19.8519,130300.0
2008-02-26 12:05:00,31.51,31.58,31.51,31.57,288400.0,19.8582,19.9023,19.8582,19.896,288400.0
2008-02-26 12:10:00,31.57,31.63,31.55,31.63,259800.0,19.896,19.9338,19.8834,19.9338,259800.0
2008-02-26 12:15:00,31.63,31.76,31.63,31.74,473100.0,19.9338,20.0157,19.9338,20.0031,473100.0
2008-02-26 12:20:00,31.75,31.85,31.74,31.83,412600.0,20.0094,20.0725,20.0031,20.0598,412600.0
2008-02-26 12:25:00,31.83,31.83,31.76,31.79,144000.0,20.0598,20.0598,20.0157,20.0346,144000.0
2008-02-26 12:30:00,31.79,31.8,31.7,31.76,135600.0,20.0346,20.0409,19.9779,20.0157,135600.0
2008-02-26 12:35:00,31.77,31.8,31.74,31.8,144500.0,20.022,20.0409,20.0031,20.0409,144500.0
2008-02-26 12:40:00,31.8,31.85,31.77,31.84,202900.0,20.0409,20.0725,20.022,20.0661,202900.0
2008-02-26 12:45:00,31.85,31.87,31.8,31.83,290400.0,20.0725,20.0851,20.0409,20.0598,290400.0
2008-02-26 12:50:00,31.82,31.97,31.67,31.76,789700.0,20.0535,20.1481,19.959,20.0157,789700.0
2008-02-26 12:55:00,31.76,31.9,31.73,31.89,292600.0,20.0157,20.104,19.9968,20.0977,292600.0
2008-02-26 13:00:00,31.88,31.98,31.87,31.9,187500.0,20.0914,20.1544,20.0851,20.104,187500.0
2008-02-26 13:05:00,31.91,31.91,31.7,31.72,350100.0,20.1103,20.1103,19.9779,19.9905,350100.0
2008-02-26 13:10:00,31.72,31.73,31.61,31.63,248500.0,19.9905,19.9968,19.9212,19.9338,248500.0
2008-02-26 13:15:00,31.63,31.69,31.61,31.65,258600.0,19.9338,19.9716,19.9212,19.9464,258600.0
2008-02-26 13:20:00,31.64,31.67,31.54,31.6,273900.0,19.9401,19.959,19.8771,19.9149,273900.0
2008-02-26 13:25:00,31.6,31.6,31.53,31.57,192400.0,19.9149,19.9149,19.8708,19.896,192400.0
2008-02-26 13:30:00,31.58,31.58,31.47,31.48,344000.0,19.9023,19.9023,19.833,19.8393,344000.0
2008-02-26 13:35:00,31.47,31.5,31.43,31.49,241800.0,19.833,19.8519,19.8078,19.8456,241800.0
2008-02-26 13:40:00,31.49,31.55,31.49,31.52,183700.0,19.8456,19.8834,19.8456,19.8645,183700.0
2008-02-26 13:45:00,31.52,31.56,31.48,31.51,174400.0,19.8645,19.8897,19.8393,19.8582,174400.0
2008-02-26 13:50:00,31.51,31.55,31.48,31.51,152400.0,19.8582,19.8834,19.8393,19.8582,152400.0
2008-02-26 13:55:00,31.51,31.52,31.44,31.45,233600.0,19.8582,19.8645,19.8141,19.8204,233600.0
2008-02-26 14:00:00,31.45,31.54,31.44,31.5,250500.0,19.8204,19.8771,19.8141,19.8519,250500.0
2008-02-26 14:05:00,31.5,31.6,31.45,31.46,214400.0,19.8519,19.9149,19.8204,19.8267,214400.0
2008-02-26 14:10:00,31.46,31.52,31.46,31.51,116300.0,19.8267,19.8645,19.8267,19.8582,116300.0
2008-02-26 14:15:00,31.5,31.59,31.49,31.58,169400.0,19.8519,19.9086,19.8456,19.9023,169400.0
2008-02-26 14:20:00,31.58,31.59,31.55,31.57,139900.0,19.9023,19.9086,19.8834,19.896,139900.0
2008-02-26 14:25:00,31.57,31.59,31.52,31.53,163600.0,19.896,19.9086,19.8645,19.8708,163600.0
2008-02-26 14:30:00,31.52,31.63,31.52,31.56,222200.0,19.8645,19.9338,19.8645,19.8897,222200.0
2008-02-26 14:35:00,31.56,31.58,31.54,31.56,139500.0,19.8897,19.9023,19.8771,19.8897,139500.0
2008-02-26 14:40:00,31.56,31.57,31.46,31.47,235700.0,19.8897,19.896,19.8267,19.833,235700.0
2008-02-26 14:45:00,31.47,31.52,31.42,31.52,154300.0,19.833,19.8645,19.8015,19.8645,154300.0
2008-02-26 14:50:00,31.52,31.55,31.47,31.49,187000.0,19.8645,19.8834,19.833,19.8456,187000.0
2008-02-26 14:55:00,31.48,31.52,31.45,31.49,136100.0,19.8393,19.8645,19.8204,19.8456,136100.0
2008-02-26 15:00:00,31.5,31.53,31.39,31.41,269300.0,19.8519,19.8708,19.7826,19.7952,269300.0
2008-02-26 15:05:00,31.41,31.45,31.37,31.41,243700.0,19.7952,19.8204,19.7699,19.7952,243700.0
2008-02-26 15:10:00,31.41,31.43,31.29,31.33,433000.0,19.7952,19.8078,19.7195,19.7447,433000.0
2008-02-26 15:15:00,31.33,31.38,31.22,31.3,301300.0,19.7447,19.7762,19.6754,19.7258,301300.0
2008-02-26 15:20:00,31.29,31.29,31.19,31.23,348000.0,19.7195,19.7195,19.6565,19.6817,348000.0
2008-02-26 15:25:00,31.23,31.39,31.16,31.39,471200.0,19.6817,19.7826,19.6376,19.7826,471200.0
2008-02-26 15:30:00,31.39,31.43,31.21,31.22,631500.0,19.7826,19.8078,19.6691,19.6754,631500.0
2008-02-26 15:35:00,31.22,31.33,31.22,31.31,421300.0,19.6754,19.7447,19.6754,19.7321,421300.0
2008-02-26 15:40:00,31.3,31.41,31.29,31.38,529900.0,19.7258,19.7952,19.7195,19.7762,529900.0
2008-02-26 15:45:00,31.39,31.39,31.31,31.32,347300.0,19.7826,19.7826,19.7321,19.7384,347300.0
2008-02-26 15:50:00,31.31,31.45,31.27,31.44,533000.0,19.7321,19.8204,19.7069,19.8141,533000.0
2008-02-26 15:55:00,31.44,31.5,31.38,31.44,870200.0,19.8141,19.8519,19.7762,19.8141,870200.0
2008-02-27 09:30:00,30.84,30.98,30.66,30.69,708600.0,19.4359,19.5242,19.3225,19.3414,708600.0
2008-02-27 09:35:00,30.7,30.99,30.66,30.97,782000.0,19.3477,19.5305,19.3225,19.5179,782000.0
2008-02-27 09:40:00,30.98,31.13,30.84,31.11,330900.0,19.5242,19.6187,19.4359,19.6061,330900.0
2008-02-27 09:45:00,31.11,31.2,31.05,31.15,470500.0,19.6061,19.6628,19.5683,19.6313,470500.0
2008-02-27 09:50:00,31.15,31.24,31.09,31.17,455800.0,19.6313,19.688,19.5935,19.6439,455800.0
2008-02-27 09:55:00,31.18,31.33,31.16,31.19,468200.0,19.6502,19.7447,19.6376,19.6565,468200.0
2008-02-27 10:00:00,31.18,31.18,31.01,31.07,536400.0,19.6502,19.6502,19.5431,19.5809,536400.0
2008-02-27 10:05:00,31.07,31.26,30.95,31.2,507200.0,19.5809,19.7006,19.5053,19.6628,507200.0
2008-02-27 10:10:00,31.21,31.23,31.07,31.13,301700.0,19.6691,19.6817,19.5809,19.6187,301700.0
2008-02-27 10:15:00,31.13,31.4,31.08,31.38,467700.0,19.6187,19.7889,19.5872,19.7762,467700.0
2008-02-27 10:20:00,31.39,31.39,31.19,31.19,280400.0,19.7826,19.7826,19.6565,19.6565,280400.0
2008-02-27 10:25:00,31.19,31.21,31.04,31.07,318900.0,19.6565,19.6691,19.562,19.5809,318900.0
2008-02-27 10:30:00,31.07,31.14,31.05,31.12,261400.0,19.5809,19.625,19.5683,19.6124,261400.0
2008-02-27 10:35:00,31.13,31.29,31.11,31.25,321200.0,19.6187,19.7195,19.6061,19.6943,321200.0
2008-02-27 10:40:00,31.26,31.54,31.22,31.52,455400.0,19.7006,19.8771,19.6754,19.8645,455400.0
2008-02-27 10:45:00,31.52,32.02,31.47,32.0,1836200.0,19.8645,20.1796,19.833,20.167,1836200.0
2008-02-27 10:50:00,32.0,32.24,31.94,32.05,1173400.0,20.167,20.3182,20.1292,20.1985,1173400.0
2008-02-27 10:55:00,32.07,32.31,32.03,32.26,836600.0,20.2111,20.3624,20.1859,20.3308,836600.0
2008-02-27 11:00:00,32.26,32.26,32.07,32.09,731500.0,20.3308,20.3308,20.2111,20.2237,731500.0
2008-02-27 11:05:00,32.09,32.1,31.82,31.82,721600.0,20.2237,20.23,20.0535,20.0535,721600.0
2008-02-27 11:10:00,31.82,31.84,31.74,31.84,369000.0,20.0535,20.0661,20.0031,20.0661,369000.0
2008-02-27 11:15:00,31.83,31.83,31.74,31.8,363300.0,20.0598,20.0598,20.0031,20.0409,363300.0
2008-02-27 11:20:00,31.8,31.81,31.76,31.77,357700.0,20.0409,20.0472,20.0157,20.022,357700.0
2008-02-27 11:25:00,31.77,31.77,31.68,31.7,340200.0,20.022,20.022,19.9653,19.9779,340200.0
2008-02-27 11:30:00,31.71,31.76,31.68,31.71,178800.0,19.9842,20.0157,19.9653,19.9842,178800.0
2008-02-27 11:35:00,31.7,31.76,31.69,31.72,166000.0,19.9779,20.0157,19.9716,19.9905,166000.0
2008-02-27 11:40:00,31.73,31.76,31.71,31.75,233000.0,19.9968,20.0157,19.9842,20.0094,233000.0
2008-02-27 11:45:00,31.76,31.88,31.75,31.84,259600.0,20.0157,20.0914,20.0094,20.0661,259600.0
2008-02-27 11:50:00,31.84,31.9,31.82,31.86,428700.0,20.0661,20.104,20.0535,20.0788,428700.0
2008-02-27 11:55:00,31.86,32.0,31.86,32.0,211000.0,20.0788,20.167,20.0788,20.167,211000.0
2008-02-27 12:00:00,32.0,32.01,31.9,31.94,465300.0,20.167,20.1733,20.104,20.1292,465300.0
2008-02-27 12:05:00,31.93,31.95,31.9,31.91,144200.0,20.1229,20.1355,20.104,20.1103,144200.0
2008-02-27 12:10:00,31.92,31.96,31.89,31.91,244300.0,20.1166,20.1418,20.0977,20.1103,244300.0
2008-02-27 12:15:00,31.92,31.92,31.81,31.89,298100.0,20.1166,20.1166,20.0472,20.0977,298100.0
2008-02-27 12:20:00,31.88,31.9,31.79,31.8,187200.0,20.0914,20.104,20.0346,20.0409,187200.0
2008-02-27 12:25:00,31.8,31.87,31.8,31.83,141700.0,20.0409,20.0851,20.0409,20.0598,141700.0
2008-02-27 12:30:00,31.83,31.93,31.81,31.92,171000.0,20.0598,20.1229,20.0472,20.1166,171000.0
2008-02-27 12:35:00,31.92,31.98,31.9,31.95,177200.0,20.1166,20.1544,20.104,20.1355,177200.0
2008-02-27 12:40:00,31.95,32.04,31.94,32.04,187400.0,20.1355,20.1922,20.1292,20.1922,187400.0
2008-02-27 12:45:00,32.04,32.07,32.0,32.01,295900.0,20.1922,20.2111,20.167,20.1733,295900.0
2008-02-27 12:50:00,32.01,32.06,31.98,32.05,175000.0,20.1733,20.2048,20.1544,20.1985,175000.0
2008-02-27 12:55:00,32.04,32.1,32.02,32.06,231000.0,20.1922,20.23,20.1796,20.2048,231000.0
2008-02-27 13:00:00,32.06,32.12,32.05,32.08,178700.0,20.2048,20.2426,20.1985,20.2174,178700.0
2008-02-27 13:05:00,32.08,32.08,32.02,32.03,215500.0,20.2174,20.2174,20.1796,20.1859,215500.0
2008-02-27 13:10:00,32.04,32.05,31.99,32.04,242700.0,20.1922,20.1985,20.1607,20.1922,242700.0
2008-02-27 13:15:00,32.04,32.06,32.01,32.05,132700.0,20.1922,20.2048,20.1733,20.1985,132700.0
2008-02-27 13:20:00,32.05,32.07,31.99,32.0,349800.0,20.1985,20.2111,20.1607,20.167,349800.0
2008-02-27 13:25:00,32.0,32.04,31.99,32.0,165800.0,20.167,20.1922,20.1607,20.167,165800.0
2008-02-27 13:30:00,32.0,32.01,31.89,31.9,525200.0,20.167,20.1733,20.0977,20.104,525200.0
2008-02-27 13:35:00,31.89,31.92,31.83,31.88,302300.0,20.0977,20.1166,20.0598,20.0914,302300.0
2008-02-27 13:40:00,31.89,31.89,31.82,31.85,285000.0,20.0977,20.0977,20.0535,20.0725,285000.0
2008-02-27 13:45:00,31.85,31.86,31.8,31.81,410600.0,20.0725,20.0788,20.0409,20.0472,410600.0
2008-02-27 13:50:00,31.8,31.88,31.8,31.86,188300.0,20.0409,20.0914,20.0409,20.0788,188300.0
2008-02-27 13:55:00,31.86,31.94,31.85,31.9,152800.0,20.0788,20.1292,20.0725,20.104,152800.0
2008-02-27 14:00:00,31.9,31.92,31.79,31.82,317500.0,20.104,20.1166,20.0346,20.0535,317500.0
2008-02-27 14:05:00,31.8,31.84,31.71,31.82,375300.0,20.0409,20.0661,19.9842,20.0535,375300.0
2008-02-27 14:10:00,31.82,31.84,31.73,31.74,616400.0,20.0535,20.0661,19.9968,20.0031,616400.0
2008-02-27 14:15:00,31.74,31.76,31.65,31.72,775400.0,20.0031,20.0157,19.9464,19.9905,775400.0
2008-02-27 14:20:00,31.72,31.72,31.56,31.6,256600.0,19.9905,19.9905,19.8897,19.9149,256600.0
2008-02-27 14:25:00,31.6,31.67,31.6,31.62,210500.0,19.9149,19.959,19.9149,19.9275,210500.0
2008-02-27 14:30:00,31.64,31.72,31.64,31.7,106800.0,19.9401,19.9905,19.9401,19.9779,106800.0
2008-02-27 14:35:00,31.7,31.71,31.62,31.63,290700.0,19.9779,19.9842,19.9275,19.9338,290700.0
2008-02-27 14:40:00,31.63,31.73,31.63,31.67,201300.0,19.9338,19.9968,19.9338,19.959,201300.0
2008-02-27 14:45:00,31.67,31.71,31.64,31.68,124600.0,19.959,19.9842,19.9401,19.9653,124600.0
2008-02-27 14:50:00,31.69,31.72,31.67,31.7,212600.0,19.9716,19.9905,19.959,19.9779,212600.0
2008-02-27 14:55:00,31.71,31.83,31.66,31.83,234400.0,19.9842,20.0598,19.9527,20.0598,234400.0
2008-02-27 15:00:00,31.83,31.85,31.76,31.8,259100.0,20.0598,20.0725,20.0157,20.0409,259100.0
2008-02-27 15:05:00,31.79,31.81,31.67,31.69,280300.0,20.0346,20.0472,19.959,19.9716,280300.0
2008-02-27 15:10:00,31.69,31.7,31.57,31.68,429800.0,19.9716,19.9779,19.896,19.9653,429800.0
2008-02-27 15:15:00,31.68,31.77,31.66,31.75,224300.0,19.9653,20.022,19.9527,20.0094,224300.0
2008-02-27 15:20:00,31.76,31.78,31.67,31.68,327700.0,20.0157,20.0283,19.959,19.9653,327700.0
2008-02-27 15:25:00,31.69,31.83,31.68,31.8,266900.0,19.9716,20.0598,19.9653,20.0409,266900.0
2008-02-27 15:30:00,31.8,31.82,31.77,31.79,504000.0,20.0409,20.0535,20.022,20.0346,504000.0
2008-02-27 15:35:00,31.78,31.81,31.73,31.78,313500.0,20.0283,20.0472,19.9968,20.0283,313500.0
2008-02-27 15:40:00,31.78,31.78,31.71,31.73,464700.0,20.0283,20.0283,19.9842,19.9968,464700.0
2008-02-27 15:45:00,31.73,31.82,31.66,31.76,542600.0,19.9968,20.0535,19.9527,20.0157,542600.0
2008-02-27 15:50:00,31.77,31.77,31.68,31.72,541100.0,20.022,20.022,19.9653,19.9905,541100.0
2008-02-27 15:55:00,31.72,31.72,31.66,31.7,789800.0,19.9905,19.9905,19.9527,19.9779,789800.0
2008-02-28 09:30:00,31.43,31.43,31.23,31.32,763100.0,19.8078,19.8078,19.6817,19.7384,763100.0
2008-02-28 09:35:00,31.32,31.35,31.2,31.33,469700.0,19.7384,19.7573,19.6628,19.7447,469700.0
2008-02-28 09:40:00,31.34,31.37,31.08,31.09,383200.0,19.751,19.7699,19.5872,19.5935,383200.0
2008-02-28 09:45:00,31.09,31.13,30.98,30.98,1121300.0,19.5935,19.6187,19.5242,19.5242,1121300.0
2008-02-28 09:50:00,30.99,31.03,30.95,30.97,456800.0,19.5305,19.5557,19.5053,19.5179,456800.0
2008-02-28 09:55:00,30.97,31.04,30.97,31.02,385100.0,19.5179,19.562,19.5179,19.5494,385100.0
2008-02-28 10:00:00,31.02,31.09,30.97,30.98,474000.0,19.5494,19.5935,19.5179,19.5242,474000.0
2008-02-28 10:05:00,30.98,31.04,30.95,30.96,338500.0,19.5242,19.562,19.5053,19.5116,338500.0
2008-02-28 10:10:00,30.95,31.0,30.89,30.95,438800.0,19.5053,19.5368,19.4674,19.5053,438800.0
2008-02-28 10:15:00,30.95,31.0,30.93,30.99,370700.0,19.5053,19.5368,19.4927,19.5305,370700.0
2008-02-28 10:20:00,30.99,31.01,30.93,30.98,236600.0,19.5305,19.5431,19.4927,19.5242,236600.0
2008-02-28 10:25:00,30.98,31.11,30.97,31.05,586600.0,19.5242,19.6061,19.5179,19.5683,586600.0
2008-02-28 10:30:00,31.05,31.06,30.97,30.98,268200.0,19.5683,19.5746,19.5179,19.5242,268200.0
2008-02-28 10:35:00,30.98,30.98,30.93,30.95,282300.0,19.5242,19.5242,19.4927,19.5053,282300.0
2008-02-28 10:40:00,30.95,31.02,30.94,31.0,321600.0,19.5053,19.5494,19.499,19.5368,321600.0
2008-02-28 10:45:00,31.0,31.01,30.95,30.97,325000.0,19.5368,19.5431,19.5053,19.5179,325000.0
2008-02-28 10:50:00,30.97,31.05,30.94,30.97,239000.0,19.5179,19.5683,19.499,19.5179,239000.0
2008-02-28 10:55:00,30.96,31.01,30.94,30.96,163700.0,19.5116,19.5431,19.499,19.5116,163700.0
2008-02-28 11:00:00,30.95,30.98,30.75,30.75,448000.0,19.5053,19.5242,19.3792,19.3792,448000.0
2008-02-28 11:05:00,30.75,30.91,30.67,30.91,524400.0,19.3792,19.48,19.3288,19.48,524400.0
2008-02-28 11:10:00,30.91,30.92,30.79,30.79,506300.0,19.48,19.4863,19.4044,19.4044,506300.0
2008-02-28 11:15:00,30.8,30.8,30.63,30.64,1067000.0,19.4107,19.4107,19.3036,19.3099,1067000.0
2008-02-28 11:20:00,30.64,30.71,30.6,30.7,349900.0,19.3099,19.354,19.2847,19.3477,349900.0
2008-02-28 11:25:00,30.69,30.72,30.66,30.67,187800.0,19.3414,19.3603,19.3225,19.3288,187800.0
2008-02-28 11:30:00,30.67,30.68,30.59,30.65,378100.0,19.3288,19.3351,19.2784,19.3162,378100.0
2008-02-28 11:35:00,30.65,30.68,30.62,30.67,365800.0,19.3162,19.3351,19.2973,19.3288,365800.0
2008-02-28 11:40:00,30.66,30.73,30.64,30.71,263800.0,19.3225,19.3666,19.3099,19.354,263800.0
2008-02-28 11:45:00,30.71,30.72,30.61,30.63,252200.0,19.354,19.3603,19.291,19.3036,252200.0
2008-02-28 11:50:00,30.63,30.7,30.62,30.7,356700.0,19.3036,19.3477,19.2973,19.3477,356700.0
2008-02-28 11:55:00,30.69,30.77,30.63,30.73,506000.0,19.3414,19.3918,19.3036,19.3666,506000.0
2008-02-28 12:00:00,30.73,30.79,30.71,30.75,129300.0,19.3666,19.4044,19.354,19.3792,129300.0
2008-02-28 12:05:00,30.75,30.76,30.73,30.75,101600.0,19.3792,19.3855,19.3666,19.3792,101600.0
2008-02-28 12:10:00,30.75,30.76,30.72,30.72,147600.0,19.3792,19.3855,19.3603,19.3603,147600.0
2008-02-28 12:15:00,30.73,30.73,30.68,30.7,232200.0,19.3666,19.3666,19.3351,19.3477,232200.0
2008-02-28 12:20:00,30.7,30.79,30.7,30.77,93500.0,19.3477,19.4044,19.3477,19.3918,93500.0
2008-02-28 12:25:00,30.78,30.79,30.72,30.75,272400.0,19.3981,19.4044,19.3603,19.3792,272400.0
2008-02-28 12:30:00,30.75,30.78,30.72,30.76,306600.0,19.3792,19.3981,19.3603,19.3855,306600.0
2008-02-28 12:35:00,30.75,30.79,30.73,30.75,130100.0,19.3792,19.4044,19.3666,19.3792,130100.0
2008-02-28 12:40:00,30.74,30.79,30.74,30.78,138800.0,19.3729,19.4044,19.3729,19.3981,138800.0
2008-02-28 12:45:00,30.78,30.89,30.77,30.85,144800.0,19.3981,19.4674,19.3918,19.4422,144800.0
2008-02-28 12:50:00,30.86,30.87,30.79,30.79,130300.0,19.4485,19.4548,19.4044,19.4044,130300.0
2008-02-28 12:55:00,30.79,30.81,30.75,30.76,103200.0,19.4044,19.417,19.3792,19.3855,103200.0
2008-02-28 13:00:00,30.75,30.8,30.69,30.79,253800.0,19.3792,19.4107,19.3414,19.4044,253800.0
2008-02-28 13:05:00,30.8,30.9,30.78,30.9,232000.0,19.4107,19.4737,19.3981,19.4737,232000.0
2008-02-28 13:10:00,30.9,30.95,30.88,30.95,282000.0,19.4737,19.5053,19.4611,19.5053,282000.0
2008-02-28 13:15:00,30.94,30.95,30.92,30.94,280500.0,19.499,19.5053,19.4863,19.499,280500.0
2008-02-28 13:20:00,30.95,30.95,30.85,30.87,226900.0,19.5053,19.5053,19.4422,19.4548,226900.0
2008-02-28 13:25:00,30.87,30.92,30.76,30.77,150200.0,19.4548,19.4863,19.3855,19.3918,150200.0
2008-02-28 13:30:00,30.77,30.85,30.76,30.83,82200.0,19.3918,19.4422,19.3855,19.4296,82200.0
2008-02-28 13:35:00,30.83,30.84,30.76,30.78,92100.0,19.4296,19.4359,19.3855,19.3981,92100.0
2008-02-28 13:40:00,30.76,30.77,30.69,30.72,205600.0,19.3855,19.3918,19.3414,19.3603,205600.0
2008-02-28 13:45:00,30.73,30.75,30.65,30.73,200300.0,19.3666,19.3792,19.3162,19.3666,200300.0
2008-02-28 13:50:00,30.73,30.74,30.68,30.7,308100.0,19.3666,19.3729,19.3351,19.3477,308100.0
2008-02-28 13:55:00,30.7,30.81,30.69,30.8,231900.0,19.3477,19.417,19.3414,19.4107,231900.0
2008-02-28 14:00:00,30.8,30.81,30.71,30.75,154600.0,19.4107,19.417,19.354,19.3792,154600.0
2008-02-28 14:05:00,30.74,30.79,30.73,30.79,97900.0,19.3729,19.4044,19.3666,19.4044,97900.0
2008-02-28 14:10:00,30.79,30.79,30.72,30.76,134000.0,19.4044,19.4044,19.3603,19.3855,134000.0
2008-02-28 14:15:00,30.76,30.88,30.75,30.87,241000.0,19.3855,19.4611,19.3792,19.4548,241000.0
2008-02-28 14:20:00,30.86,30.95,30.83,30.85,338500.0,19.4485,19.5053,19.4296,19.4422,338500.0
2008-02-28 14:25:00,30.85,30.87,30.78,30.8,507900.0,19.4422,19.4548,19.3981,19.4107,507900.0
2008-02-28 14:30:00,30.79,30.82,30.75,30.78,137800.0,19.4044,19.4233,19.3792,19.3981,137800.0
2008-02-28 14:35:00,30.78,30.81,30.7,30.71,244200.0,19.3981,19.417,19.3477,19.354,244200.0
2008-02-28 14:40:00,30.71,30.79,30.71,30.77,219700.0,19.354,19.4044,19.354,19.3918,219700.0
2008-02-28 14:45:00,30.77,30.86,30.73,30.76,697500.0,19.3918,19.4485,19.3666,19.3855,697500.0
2008-02-28 14:50:00,30.76,30.84,30.75,30.8,461900.0,19.3855,19.4359,19.3792,19.4107,461900.0
2008-02-28 14:55:00,30.81,30.85,30.75,30.83,355200.0,19.417,19.4422,19.3792,19.4296,355200.0
2008-02-28 15:00:00,30.84,30.85,30.73,30.74,296800.0,19.4359,19.4422,19.3666,19.3729,296800.0
2008-02-28 15:05:00,30.74,30.77,30.67,30.76,484300.0,19.3729,19.3918,19.3288,19.3855,484300.0
2008-02-28 15:10:00,30.76,30.77,30.73,30.74,154500.0,19.3855,19.3918,19.3666,19.3729,154500.0
2008-02-28 15:15:00,30.74,30.75,30.66,30.69,388100.0,19.3729,19.3792,19.3225,19.3414,388100.0
2008-02-28 15:20:00,30.68,30.71,30.61,30.62,616800.0,19.3351,19.354,19.291,19.2973,616800.0
2008-02-28 15:25:00,30.63,30.67,30.62,30.62,289000.0,19.3036,19.3288,19.2973,19.2973,289000.0
2008-02-28 15:30:00,30.62,30.65,30.59,30.6,451500.0,19.2973,19.3162,19.2784,19.2847,451500.0
2008-02-28 15:35:00,30.6,30.62,30.58,30.62,409500.0,19.2847,19.2973,19.2721,19.2973,409500.0
2008-02-28 15:40:00,30.62,30.71,30.61,30.65,470700.0,19.2973,19.354,19.291,19.3162,470700.0
2008-02-28 15:45:00,30.64,30.69,30.63,30.64,576900.0,19.3099,19.3414,19.3036,19.3099,576900.0
2008-02-28 15:50:00,30.64,30.67,30.57,30.59,630200.0,19.3099,19.3288,19.2658,19.2784,630200.0
2008-02-28 15:55:00,30.59,30.62,30.54,30.56,767400.0,19.2784,19.2973,19.2469,19.2595,767400.0
2008-02-29 09:30:00,30.26,30.4,30.0,30.05,580900.0,19.0704,19.1586,18.9065,18.9381,580900.0
2008-02-29 09:35:00,30.04,30.04,29.94,30.0,529700.0,18.9318,18.9318,18.8687,18.9065,529700.0
2008-02-29 09:40:00,30.0,30.01,29.74,29.76,700100.0,18.9065,18.9128,18.7427,18.7553,700100.0
2008-02-29 09:45:00,29.76,29.83,29.64,29.79,706900.0,18.7553,18.7994,18.6797,18.7742,706900.0
2008-02-29 09:50:00,29.8,29.89,29.7,29.7,478500.0,18.7805,18.8372,18.7175,18.7175,478500.0
2008-02-29 09:55:00,29.71,29.99,29.68,29.97,448800.0,18.7238,18.9002,18.7049,18.8876,448800.0
2008-02-29 10:00:00,29.97,30.01,29.85,29.98,419400.0,18.8876,18.9128,18.812,18.8939,419400.0
2008-02-29 10:05:00,29.98,30.09,29.93,30.07,426000.0,18.8939,18.9633,18.8624,18.9507,426000.0
2008-02-29 10:10:00,30.07,30.07,29.83,29.86,342600.0,18.9507,18.9507,18.7994,18.8183,342600.0
2008-02-29 10:15:00,29.86,29.91,29.79,29.83,535100.0,18.8183,18.8498,18.7742,18.7994,535100.0
2008-02-29 10:20:00,29.83,29.94,29.78,29.89,359800.0,18.7994,18.8687,18.7679,18.8372,359800.0
2008-02-29 10:25:00,29.89,29.99,29.84,29.91,286400.0,18.8372,18.9002,18.8057,18.8498,286400.0
2008-02-29 10:30:00,29.9,29.92,29.75,29.78,519300.0,18.8435,18.8561,18.749,18.7679,519300.0
2008-02-29 10:35:00,29.78,29.79,29.63,29.64,778800.0,18.7679,18.7742,18.6734,18.6797,778800.0
2008-02-29 10:40:00,29.64,29.67,29.61,29.65,317300.0,18.6797,18.6986,18.6608,18.686,317300.0
2008-02-29 10:45:00,29.65,29.76,29.64,29.71,377000.0,18.686,18.7553,18.6797,18.7238,377000.0
2008-02-29 10:50:00,29.72,29.76,29.62,29.75,206300.0,18.7301,18.7553,18.6671,18.749,206300.0
2008-02-29 10:55:00,29.74,29.78,29.72,29.73,293500.0,18.7427,18.7679,18.7301,18.7364,293500.0
2008-02-29 11:00:00,29.72,29.74,29.63,29.69,461700.0,18.7301,18.7427,18.6734,18.7112,461700.0
2008-02-29 11:05:00,29.69,29.81,29.67,29.81,486200.0,18.7112,18.7868,18.6986,18.7868,486200.0
2008-02-29 11:10:00,29.82,29.82,29.72,29.74,377300.0,18.7931,18.7931,18.7301,18.7427,377300.0
2008-02-29 11:15:00,29.75,29.76,29.71,29.72,269800.0,18.749,18.7553,18.7238,18.7301,269800.0
2008-02-29 11:20:00,29.71,29.72,29.65,29.67,240600.0,18.7238,18.7301,18.686,18.6986,240600.0
2008-02-29 11:25:00,29.68,29.73,29.67,29.7,241300.0,18.7049,18.7364,18.6986,18.7175,241300.0
2008-02-29 11:30:00,29.7,29.79,29.68,29.76,280900.0,18.7175,18.7742,18.7049,18.7553,280900.0
2008-02-29 11:35:00,29.76,29.79,29.74,29.76,258600.0,18.7553,18.7742,18.7427,18.7553,258600.0
2008-02-29 11:40:00,29.76,29.77,29.7,29.72,265700.0,18.7553,18.7616,18.7175,18.7301,265700.0
2008-02-29 11:45:00,29.72,29.75,29.69,29.7,180600.0,18.7301,18.749,18.7112,18.7175,180600.0
2008-02-29 11:50:00,29.69,29.73,29.67,29.72,246200.0,18.7112,18.7364,18.6986,18.7301,246200.0
2008-02-29 11:55:00,29.71,29.76,29.7,29.75,293800.0,18.7238,18.7553,18.7175,18.749,293800.0
2008-02-29 12:00:00,29.75,29.79,29.66,29.66,369600.0,18.749,18.7742,18.6923,18.6923,369600.0
2008-02-29 12:05:00,29.66,29.69,29.66,29.68,133600.0,18.6923,18.7112,18.6923,18.7049,133600.0
2008-02-29 12:10:00,29.67,29.68,29.62,29.62,186100.0,18.6986,18.7049,18.6671,18.6671,186100.0
2008-02-29 12:15:00,29.63,29.69,29.57,29.59,413600.0,18.6734,18.7112,18.6356,18.6482,413600.0
2008-02-29 12:20:00,29.59,29.61,29.56,29.59,145600.0,18.6482,18.6608,18.6293,18.6482,145600.0
2008-02-29 12:25:00,29.58,29.74,29.58,29.72,446000.0,18.6419,18.7427,18.6419,18.7301,446000.0
2008-02-29 12:30:00,29.71,29.72,29.6,29.64,185400.0,18.7238,18.7301,18.6545,18.6797,185400.0
2008-02-29 12:35:00,29.64,29.66,29.59,29.6,109400.0,18.6797,18.6923,18.6482,18.6545,109400.0
2008-02-29 12:40:00,29.6,29.65,29.59,29.62,135900.0,18.6545,18.686,18.6482,18.6671,135900.0
2008-02-29 12:45:00,29.62,29.64,29.57,29.6,233300.0,18.6671,18.6797,18.6356,18.6545,233300.0
2008-02-29 12:50:00,29.6,29.63,29.59,29.61,98600.0,18.6545,18.6734,18.6482,18.6608,98600.0
2008-02-29 12:55:00,29.61,29.67,29.59,29.64,126200.0,18.6608,18.6986,18.6482,18.6797,126200.0
2008-02-29 13:00:00,29.64,29.69,29.61,29.69,128400.0,18.6797,18.7112,18.6608,18.7112,128400.0
2008-02-29 13:05:00,29.68,29.73,29.59,29.66,301600.0,18.7049,18.7364,18.6482,18.6923,301600.0
2008-02-29 13:10:00,29.66,29.67,29.61,29.65,145500.0,18.6923,18.6986,18.6608,18.686,145500.0
2008-02-29 13:15:00,29.65,29.7,29.61,29.67,174900.0,18.686,18.7175,18.6608,18.6986,174900.0
2008-02-29 13:20:00,29.67,29.72,29.65,29.69,167600.0,18.6986,18.7301,18.686,18.7112,167600.0
2008-02-29 13:25:00,29.69,29.7,29.65,29.67,103400.0,18.7112,18.7175,18.686,18.6986,103400.0
2008-02-29 13:30:00,29.66,29.67,29.56,29.58,259200.0,18.6923,18.6986,18.6293,18.6419,259200.0
2008-02-29 13:35:00,29.58,29.6,29.53,29.59,308100.0,18.6419,18.6545,18.6103,18.6482,308100.0
2008-02-29 13:40:00,29.6,29.6,29.56,29.59,192000.0,18.6545,18.6545,18.6293,18.6482,192000.0
2008-02-29 13:45:00,29.58,29.59,29.5,29.53,247800.0,18.6419,18.6482,18.5914,18.6103,247800.0
2008-02-29 13:50:00,29.53,29.54,29.42,29.43,459400.0,18.6103,18.6166,18.541,18.5473,459400.0
2008-02-29 13:55:00,29.44,29.5,29.44,29.46,217300.0,18.5536,18.5914,18.5536,18.5662,217300.0
2008-02-29 14:00:00,29.45,29.46,29.36,29.39,306700.0,18.5599,18.5662,18.5032,18.5221,306700.0
2008-02-29 14:05:00,29.39,29.41,29.33,29.35,240100.0,18.5221,18.5347,18.4843,18.4969,240100.0
2008-02-29 14:10:00,29.34,29.36,29.26,29.27,395600.0,18.4906,18.5032,18.4402,18.4465,395600.0
2008-02-29 14:15:00,29.27,29.29,29.23,29.25,444900.0,18.4465,18.4591,18.4213,18.4339,444900.0
2008-02-29 14:20:00,29.24,29.33,29.24,29.24,339500.0,18.4276,18.4843,18.4276,18.4276,339500.0
2008-02-29 14:25:00,29.25,29.26,29.19,29.19,296200.0,18.4339,18.4402,18.3961,18.3961,296200.0
2008-02-29 14:30:00,29.2,29.23,29.17,29.21,426100.0,18.4024,18.4213,18.3835,18.4087,426100.0
2008-02-29 14:35:00,29.22,29.3,29.21,29.3,278000.0,18.415,18.4654,18.4087,18.4654,278000.0
2008-02-29 14:40:00,29.29,29.41,29.28,29.35,451000.0,18.4591,18.5347,18.4528,18.4969,451000.0
2008-02-29 14:45:00,29.36,29.38,29.3,29.32,276600.0,18.5032,18.5158,18.4654,18.478,276600.0
2008-02-29 14:50:00,29.32,29.39,29.31,29.32,256400.0,18.478,18.5221,18.4717,18.478,256400.0
2008-02-29 14:55:00,29.32,29.33,29.19,29.23,734900.0,18.478,18.4843,18.3961,18.4213,734900.0
2008-02-29 15:00:00,29.24,29.24,29.13,29.2,506500.0,18.4276,18.4276,18.3583,18.4024,506500.0
2008-02-29 15:05:00,29.2,29.27,29.16,29.17,502400.0,18.4024,18.4465,18.3772,18.3835,502400.0
2008-02-29 15:10:00,29.17,29.17,29.1,29.11,321500.0,18.3835,18.3835,18.3394,18.3457,321500.0
2008-02-29 15:15:00,29.11,29.12,29.06,29.06,349000.0,18.3457,18.352,18.3141,18.3141,349000.0
2008-02-29 15:20:00,29.07,29.24,29.05,29.21,639400.0,18.3204,18.4276,18.3078,18.4087,639400.0
2008-02-29 15:25:00,29.22,29.26,29.21,29.26,345000.0,18.415,18.4402,18.4087,18.4402,345000.0
2008-02-29 15:30:00,29.25,29.27,29.16,29.2,452800.0,18.4339,18.4465,18.3772,18.4024,452800.0
2008-02-29 15:35:00,29.2,29.21,29.11,29.13,614200.0,18.4024,18.4087,18.3457,18.3583,614200.0
2008-02-29 15:40:00,29.13,29.14,29.03,29.12,866500.0,18.3583,18.3646,18.2952,18.352,866500.0
2008-02-29 15:45:00,29.12,29.16,29.06,29.06,1117200.0,18.352,18.3772,18.3141,18.3141,1117200.0
2008-02-29 15:50:00,29.07,29.12,29.03,29.09,1346700.0,18.3204,18.352,18.2952,18.333,1346700.0
2008-02-29 15:55:00,29.1,29.25,29.09,29.22,1876000.0,18.3394,18.4339,18.333,18.415,1876000.0
2008-03-03 09:30:00,29.24,29.24,28.69,28.69,973500.0,18.4276,18.4276,18.081,18.081,973500.0
2008-03-03 09:35:00,28.69,28.83,28.5,28.59,1157100.0,18.081,18.1692,17.9612,18.0179,1157100.0
2008-03-03 09:40:00,28.57,28.58,28.26,28.41,664600.0,18.0053,18.0116,17.81,17.9045,664600.0
2008-03-03 09:45:00,28.41,28.42,28.22,28.33,790200.0,17.9045,17.9108,17.7848,17.8541,790200.0
2008-03-03 09:50:00,28.32,28.45,28.24,28.37,697900.0,17.8478,17.9297,17.7974,17.8793,697900.0
2008-03-03 09:55:00,28.37,28.4,28.24,28.28,457200.0,17.8793,17.8982,17.7974,17.8226,457200.0
2008-03-03 10:00:00,28.28,28.58,28.26,28.48,614900.0,17.8226,18.0116,17.81,17.9486,614900.0
2008-03-03 10:05:00,28.49,28.68,28.49,28.67,536200.0,17.9549,18.0747,17.9549,18.0684,536200.0
2008-03-03 10:10:00,28.67,28.71,28.59,28.71,277400.0,18.0684,18.0936,18.0179,18.0936,277400.0
2008-03-03 10:15:00,28.71,28.76,28.64,28.75,308800.0,18.0936,18.1251,18.0495,18.1188,308800.0
2008-03-03 10:20:00,28.75,28.8,28.67,28.68,405000.0,18.1188,18.1503,18.0684,18.0747,405000.0
2008-03-03 10:25:00,28.68,28.83,28.68,28.8,249000.0,18.0747,18.1692,18.0747,18.1503,249000.0
2008-03-03 10:30:00,28.81,28.81,28.65,28.76,365500.0,18.1566,18.1566,18.0558,18.1251,365500.0
2008-03-03 10:35:00,28.75,28.76,28.64,28.68,412400.0,18.1188,18.1251,18.0495,18.0747,412400.0
2008-03-03 10:40:00,28.68,28.78,28.68,28.75,157100.0,18.0747,18.1377,18.0747,18.1188,157100.0
2008-03-03 10:45:00,28.76,28.8,28.72,28.8,433000.0,18.1251,18.1503,18.0999,18.1503,433000.0
2008-03-03 10:50:00,28.79,28.9,28.79,28.9,324500.0,18.144,18.2133,18.144,18.2133,324500.0
2008-03-03 10:55:00,28.89,29.0,28.88,28.98,574900.0,18.207,18.2763,18.2007,18.2637,574900.0
2008-03-03 11:00:00,28.98,29.0,28.9,28.92,389500.0,18.2637,18.2763,18.2133,18.2259,389500.0
2008-03-03 11:05:00,28.92,28.98,28.86,28.89,343500.0,18.2259,18.2637,18.1881,18.207,343500.0
2008-03-03 11:10:00,28.88,28.89,28.78,28.78,263500.0,18.2007,18.207,18.1377,18.1377,263500.0
2008-03-03 11:15:00,28.78,28.83,28.78,28.79,169000.0,18.1377,18.1692,18.1377,18.144,169000.0
2008-03-03 11:20:00,28.79,28.93,28.79,28.92,530100.0,18.144,18.2322,18.144,18.2259,530100.0
2008-03-03 11:25:00,28.93,29.0,28.92,28.96,294300.0,18.2322,18.2763,18.2259,18.2511,294300.0
2008-03-03 11:30:00,28.95,28.97,28.93,28.95,238400.0,18.2448,18.2574,18.2322,18.2448,238400.0
2008-03-03 11:35:00,28.95,29.06,28.94,28.99,368400.0,18.2448,18.3141,18.2385,18.27,368400.0
2008-03-03 11:40:00,28.99,29.03,28.96,29.0,441400.0,18.27,18.2952,18.2511,18.2763,441400.0
2008-03-03 11:45:00,28.99,29.04,28.97,29.04,281800.0,18.27,18.3015,18.2574,18.3015,281800.0
2008-03-03 11:50:00,29.03,29.11,29.0,29.09,319100.0,18.2952,18.3457,18.2763,18.333,319100.0
2008-03-03 11:55:00,29.09,29.25,29.09,29.21,218000.0,18.333,18.4339,18.333,18.4087,218000.0
2008-03-03 12:00:00,29.21,29.23,29.06,29.06,308400.0,18.4087,18.4213,18.3141,18.3141,308400.0
2008-03-03 12:05:00,29.06,29.08,29.04,29.07,74300.0,18.3141,18.3267,18.3015,18.3204,74300.0
2008-03-03 12:10:00,29.08,29.13,29.04,29.11,131400.0,18.3267,18.3583,18.3015,18.3457,131400.0
2008-03-03 12:15:00,29.11,29.12,29.03,29.11,168800.0,18.3457,18.352,18.2952,18.3457,168800.0
2008-03-03 12:20:00,29.12,29.19,29.08,29.18,298300.0,18.352,18.3961,18.3267,18.3898,298300.0
2008-03-03 12:25:00,29.17,29.19,29.14,29.17,196400.0,18.3835,18.3961,18.3646,18.3835,196400.0
2008-03-03 12:30:00,29.16,29.19,29.13,29.17,304500.0,18.3772,18.3961,18.3583,18.3835,304500.0
2008-03-03 12:35:00,29.16,29.18,29.08,29.18,142400.0,18.3772,18.3898,18.3267,18.3898,142400.0
2008-03-03 12:40:00,29.17,29.18,29.12,29.14,104800.0,18.3835,18.3898,18.352,18.3646,104800.0
2008-03-03 12:45:00,29.14,29.15,29.03,29.06,225000.0,18.3646,18.3709,18.2952,18.3141,225000.0
2008-03-03 12:50:00,29.07,29.07,29.0,29.02,108600.0,18.3204,18.3204,18.2763,18.2889,108600.0
2008-03-03 12:55:00,29.01,29.1,29.0,29.07,151400.0,18.2826,18.3394,18.2763,18.3204,151400.0
2008-03-03 13:00:00,29.07,29.08,29.01,29.05,100900.0,18.3204,18.3267,18.2826,18.3078,100900.0
2008-03-03 13:05:00,29.04,29.07,29.0,29.03,114400.0,18.3015,18.3204,18.2763,18.2952,114400.0
2008-03-03 13:10:00,29.03,29.04,29.0,29.02,99400.0,18.2952,18.3015,18.2763,18.2889,99400.0
2008-03-03 13:15:00,29.01,29.03,28.94,28.94,162600.0,18.2826,18.2952,18.2385,18.2385,162600.0
2008-03-03 13:20:00,28.94,29.0,28.94,28.99,135500.0,18.2385,18.2763,18.2385,18.27,135500.0
2008-03-03 13:25:00,28.99,29.0,28.97,29.0,116200.0,18.27,18.2763,18.2574,18.2763,116200.0
2008-03-03 13:30:00,29.0,29.0,28.95,28.96,132400.0,18.2763,18.2763,18.2448,18.2511,132400.0
2008-03-03 13:35:00,28.95,28.97,28.93,28.96,133900.0,18.2448,18.2574,18.2322,18.2511,133900.0
2008-03-03 13:40:00,28.96,28.98,28.93,28.97,156100.0,18.2511,18.2637,18.2322,18.2574,156100.0
2008-03-03 13:45:00,28.98,29.1,28.96,29.04,201900.0,18.2637,18.3394,18.2511,18.3015,201900.0
2008-03-03 13:50:00,29.04,29.07,28.96,29.0,198400.0,18.3015,18.3204,18.2511,18.2763,198400.0
2008-03-03 13:55:00,29.0,29.01,28.93,28.94,102700.0,18.2763,18.2826,18.2322,18.2385,102700.0
2008-03-03 14:00:00,28.93,28.94,28.86,28.89,181500.0,18.2322,18.2385,18.1881,18.207,181500.0
2008-03-03 14:05:00,28.89,28.9,28.83,28.9,323400.0,18.207,18.2133,18.1692,18.2133,323400.0
2008-03-03 14:10:00,28.89,28.95,28.87,28.94,103500.0,18.207,18.2448,18.1944,18.2385,103500.0
2008-03-03 14:15:00,28.94,28.94,28.78,28.79,189600.0,18.2385,18.2385,18.1377,18.144,189600.0
2008-03-03 14:20:00,28.78,28.84,28.77,28.82,162300.0,18.1377,18.1755,18.1314,18.1629,162300.0
2008-03-03 14:25:00,28.83,28.85,28.78,28.85,163700.0,18.1692,18.1818,18.1377,18.1818,163700.0
2008-03-03 14:30:00,28.84,28.92,28.82,28.85,170300.0,18.1755,18.2259,18.1629,18.1818,170300.0
2008-03-03 14:35:00,28.85,28.87,28.77,28.8,179500.0,18.1818,18.1944,18.1314,18.1503,179500.0
2008-03-03 14:40:00,28.8,28.89,28.79,28.84,166700.0,18.1503,18.207,18.144,18.1755,166700.0
2008-03-03 14:45:00,28.85,28.88,28.75,28.77,310800.0,18.1818,18.2007,18.1188,18.1314,310800.0
2008-03-03 14:50:00,28.76,28.81,28.73,28.81,228300.0,18.1251,18.1566,18.1062,18.1566,228300.0
2008-03-03 14:55:00,28.8,28.81,28.7,28.71,234800.0,18.1503,18.1566,18.0873,18.0936,234800.0
2008-03-03 15:00:00,28.72,28.79,28.72,28.76,267100.0,18.0999,18.144,18.0999,18.1251,267100.0
2008-03-03 15:05:00,28.76,28.79,28.69,28.72,217700.0,18.1251,18.144,18.081,18.0999,217700.0
2008-03-03 15:10:00,28.72,28.79,28.69,28.76,195000.0,18.0999,18.144,18.081,18.1251,195000.0
2008-03-03 15:15:00,28.76,28.89,28.74,28.84,371000.0,18.1251,18.207,18.1125,18.1755,371000.0
2008-03-03 15:20:00,28.83,28.91,28.82,28.87,276600.0,18.1692,18.2196,18.1629,18.1944,276600.0
2008-03-03 15:25:00,28.87,28.92,28.82,28.88,267500.0,18.1944,18.2259,18.1629,18.2007,267500.0
2008-03-03 15:30:00,28.88,28.99,28.84,28.87,433900.0,18.2007,18.27,18.1755,18.1944,433900.0
2008-03-03 15:35:00,28.87,28.87,28.79,28.81,467000.0,18.1944,18.1944,18.144,18.1566,467000.0
2008-03-03 15:40:00,28.81,28.91,28.79,28.86,526300.0,18.1566,18.2196,18.144,18.1881,526300.0
2008-03-03 15:45:00,28.86,28.87,28.79,28.83,587600.0,18.1881,18.1944,18.144,18.1692,587600.0
2008-03-03 15:50:00,28.84,28.91,28.81,28.85,714600.0,18.1755,18.2196,18.1566,18.1818,714600.0
2008-03-03 15:55:00,28.85,28.94,28.84,28.91,723000.0,18.1818,18.2385,18.1755,18.2196,723000.0
2008-03-04 09:30:00,28.44,28.54,28.26,28.34,524000.0,17.9234,17.9864,17.81,17.8604,524000.0
2008-03-04 09:35:00,28.34,28.71,28.31,28.7,498600.0,17.8604,18.0936,17.8415,18.0873,498600.0
2008-03-04 09:40:00,28.68,28.79,28.58,28.61,385000.0,18.0747,18.144,18.0116,18.0305,385000.0
2008-03-04 09:45:00,28.61,28.7,28.52,28.61,291500.0,18.0305,18.0873,17.9738,18.0305,291500.0
2008-03-04 09:50:00,28.63,28.8,28.55,28.75,328700.0,18.0431,18.1503,17.9927,18.1188,328700.0
2008-03-04 09:55:00,28.75,28.81,28.72,28.75,254100.0,18.1188,18.1566,18.0999,18.1188,254100.0
2008-03-04 10:00:00,28.75,28.78,28.61,28.63,314400.0,18.1188,18.1377,18.0305,18.0431,314400.0
2008-03-04 10:05:00,28.64,28.68,28.5,28.57,337200.0,18.0495,18.0747,17.9612,18.0053,337200.0
2008-03-04 10:10:00,28.58,28.63,28.52,28.53,488100.0,18.0116,18.0431,17.9738,17.9801,488100.0
2008-03-04 10:15:00,28.53,28.59,28.45,28.45,342200.0,17.9801,18.0179,17.9297,17.9297,342200.0
2008-03-04 10:20:00,28.45,28.55,28.42,28.45,291700.0,17.9297,17.9927,17.9108,17.9297,291700.0
2008-03-04 10:25:00,28.44,28.45,28.36,28.37,325800.0,17.9234,17.9297,17.873,17.8793,325800.0
2008-03-04 10:30:00,28.37,28.38,28.31,28.38,206200.0,17.8793,17.8856,17.8415,17.8856,206200.0
2008-03-04 10:35:00,28.37,28.41,28.32,28.39,219100.0,17.8793,17.9045,17.8478,17.8919,219100.0
2008-03-04 10:40:00,28.39,28.4,28.25,28.25,346000.0,17.8919,17.8982,17.8037,17.8037,346000.0
2008-03-04 10:45:00,28.25,28.26,28.05,28.05,554900.0,17.8037,17.81,17.6776,17.6776,554900.0
2008-03-04 10:50:00,28.05,28.14,27.97,28.02,815300.0,17.6776,17.7343,17.6272,17.6587,815300.0
2008-03-04 10:55:00,28.02,28.03,27.93,27.95,606100.0,17.6587,17.665,17.602,17.6146,606100.0
2008-03-04 11:00:00,27.96,28.0,27.89,27.9,741300.0,17.6209,17.6461,17.5768,17.5831,741300.0
2008-03-04 11:05:00,27.9,27.96,27.84,27.94,434700.0,17.5831,17.6209,17.5453,17.6083,434700.0
2008-03-04 11:10:00,27.94,28.14,27.92,28.13,240500.0,17.6083,17.7343,17.5957,17.728,240500.0
2008-03-04 11:15:00,28.13,28.18,28.08,28.16,304400.0,17.728,17.7596,17.6965,17.7469,304400.0
2008-03-04 11:20:00,28.18,28.27,28.17,28.24,361400.0,17.7596,17.8163,17.7532,17.7974,361400.0
2008-03-04 11:25:00,28.24,28.35,28.23,28.35,249200.0,17.7974,17.8667,17.7911,17.8667,249200.0
2008-03-04 11:30:00,28.35,28.39,28.25,28.3,425000.0,17.8667,17.8919,17.8037,17.8352,425000.0
2008-03-04 11:35:00,28.31,28.4,28.31,28.36,186700.0,17.8415,17.8982,17.8415,17.873,186700.0
2008-03-04 11:40:00,28.36,28.38,28.25,28.25,263400.0,17.873,17.8856,17.8037,17.8037,263400.0
2008-03-04 11:45:00,28.25,28.38,28.24,28.38,281700.0,17.8037,17.8856,17.7974,17.8856,281700.0
2008-03-04 11:50:00,28.37,28.4,28.32,28.33,251300.0,17.8793,17.8982,17.8478,17.8541,251300.0
2008-03-04 11:55:00,28.33,28.33,28.19,28.22,454400.0,17.8541,17.8541,17.7659,17.7848,454400.0
2008-03-04 12:00:00,28.22,28.4,28.22,28.39,338300.0,17.7848,17.8982,17.7848,17.8919,338300.0
2008-03-04 12:05:00,28.39,28.45,28.35,28.45,572500.0,17.8919,17.9297,17.8667,17.9297,572500.0
2008-03-04 12:10:00,28.44,28.48,28.38,28.41,488400.0,17.9234,17.9486,17.8856,17.9045,488400.0
2008-03-04 12:15:00,28.42,28.47,28.4,28.47,271300.0,17.9108,17.9423,17.8982,17.9423,271300.0
2008-03-04 12:20:00,28.46,28.47,28.42,28.44,103400.0,17.936,17.9423,17.9108,17.9234,103400.0
2008-03-04 12:25:00,28.45,28.51,28.42,28.49,198800.0,17.9297,17.9675,17.9108,17.9549,198800.0
2008-03-04 12:30:00,28.49,28.61,28.48,28.61,416800.0,17.9549,18.0305,17.9486,18.0305,416800.0
2008-03-04 12:35:00,28.61,28.62,28.55,28.57,254700.0,18.0305,18.0368,17.9927,18.0053,254700.0
2008-03-04 12:40:00,28.57,28.63,28.57,28.63,317400.0,18.0053,18.0431,18.0053,18.0431,317400.0
2008-03-04 12:45:00,28.63,28.63,28.52,28.52,310700.0,18.0431,18.0431,17.9738,17.9738,310700.0
2008-03-04 12:50:00,28.53,28.56,28.47,28.55,239700.0,17.9801,17.999,17.9423,17.9927,239700.0
2008-03-04 12:55:00,28.56,28.56,28.4,28.42,198600.0,17.999,17.999,17.8982,17.9108,198600.0
2008-03-04 13:00:00,28.42,28.44,28.3,28.35,435800.0,17.9108,17.9234,17.8352,17.8667,435800.0
2008-03-04 13:05:00,28.36,28.38,28.28,28.32,312700.0,17.873,17.8856,17.8226,17.8478,312700.0
2008-03-04 13:10:00,28.32,28.44,28.32,28.43,276900.0,17.8478,17.9234,17.8478,17.9171,276900.0
2008-03-04 13:15:00,28.43,28.48,28.43,28.46,202000.0,17.9171,17.9486,17.9171,17.936,202000.0
2008-03-04 13:20:00,28.46,28.47,28.4,28.4,76100.0,17.936,17.9423,17.8982,17.8982,76100.0
2008-03-04 13:25:00,28.41,28.51,28.4,28.5,192500.0,17.9045,17.9675,17.8982,17.9612,192500.0
2008-03-04 13:30:00,28.5,28.51,28.35,28.36,165500.0,17.9612,17.9675,17.8667,17.873,165500.0
2008-03-04 13:35:00,28.37,28.37,28.22,28.3,236900.0,17.8793,17.8793,17.7848,17.8352,236900.0
2008-03-04 13:40:00,28.29,28.41,28.28,28.36,170900.0,17.8289,17.9045,17.8226,17.873,170900.0
2008-03-04 13:45:00,28.36,28.4,28.29,28.35,213500.0,17.873,17.8982,17.8289,17.8667,213500.0
2008-03-04 13:50:00,28.35,28.44,28.32,28.43,107100.0,17.8667,17.9234,17.8478,17.9171,107100.0
2008-03-04 13:55:00,28.43,28.43,28.32,28.32,150700.0,17.9171,17.9171,17.8478,17.8478,150700.0
2008-03-04 14:00:00,28.32,28.33,28.2,28.27,240900.0,17.8478,17.8541,17.7722,17.8163,240900.0
2008-03-04 14:05:00,28.27,28.28,28.2,28.2,554400.0,17.8163,17.8226,17.7722,17.7722,554400.0
2008-03-04 14:10:00,28.21,28.29,28.15,28.28,416500.0,17.7785,17.8289,17.7406,17.8226,416500.0
2008-03-04 14:15:00,28.28,28.3,28.22,28.3,324700.0,17.8226,17.8352,17.7848,17.8352,324700.0
2008-03-04 14:20:00,28.3,28.47,28.27,28.42,511500.0,17.8352,17.9423,17.8163,17.9108,511500.0
2008-03-04 14:25:00,28.42,28.48,28.3,28.33,294000.0,17.9108,17.9486,17.8352,17.8541,294000.0
2008-03-04 14:30:00,28.34,28.42,28.33,28.41,197200.0,17.8604,17.9108,17.8541,17.9045,197200.0
2008-03-04 14:35:00,28.41,28.48,28.36,28.44,253400.0,17.9045,17.9486,17.873,17.9234,253400.0
2008-03-04 14:40:00,28.43,28.69,28.43,28.61,461600.0,17.9171,18.081,17.9171,18.0305,461600.0
2008-03-04 14:45:00,28.62,28.72,28.52,28.67,419600.0,18.0368,18.0999,17.9738,18.0684,419600.0
2008-03-04 14:50:00,28.67,28.74,28.59,28.69,681400.0,18.0684,18.1125,18.0179,18.081,681400.0
2008-03-04 14:55:00,28.69,28.7,28.57,28.65,283100.0,18.081,18.0873,18.0053,18.0558,283100.0
2008-03-04 15:00:00,28.66,28.82,28.59,28.81,394200.0,18.0621,18.1629,18.0179,18.1566,394200.0
2008-03-04 15:05:00,28.81,28.92,28.73,28.88,596100.0,18.1566,18.2259,18.1062,18.2007,596100.0
2008-03-04 15:10:00,28.88,28.88,28.69,28.79,602600.0,18.2007,18.2007,18.081,18.144,602600.0
2008-03-04 15:15:00,28.79,28.89,28.75,28.86,427000.0,18.144,18.207,18.1188,18.1881,427000.0
2008-03-04 15:20:00,28.86,28.87,28.74,28.78,362800.0,18.1881,18.1944,18.1125,18.1377,362800.0
2008-03-04 15:25:00,28.78,28.79,28.7,28.75,427100.0,18.1377,18.144,18.0873,18.1188,427100.0
2008-03-04 15:30:00,28.75,28.91,28.7,28.9,576600.0,18.1188,18.2196,18.0873,18.2133,576600.0
2008-03-04 15:35:00,28.9,29.01,28.8,28.81,902200.0,18.2133,18.2826,18.1503,18.1566,902200.0
2008-03-04 15:40:00,28.81,29.07,28.8,28.96,789100.0,18.1566,18.3204,18.1503,18.2511,789100.0
2008-03-04 15:45:00,28.97,28.99,28.8,28.82,627600.0,18.2574,18.27,18.1503,18.1629,627600.0
2008-03-04 15:50:00,28.82,28.83,28.73,28.76,727300.0,18.1629,18.1692,18.1062,18.1251,727300.0
2008-03-04 15:55:00,28.76,28.93,28.76,28.83,893200.0,18.1251,18.2322,18.1251,18.1692,893200.0
2008-03-05 09:30:00,29.26,29.33,29.12,29.31,607000.0,18.4402,18.4843,18.352,18.4717,607000.0
2008-03-05 09:35:00,29.31,29.52,29.2,29.46,993800.0,18.4717,18.604,18.4024,18.5662,993800.0
2008-03-05 09:40:00,29.47,29.49,29.28,29.35,1003000.0,18.5725,18.5851,18.4528,18.4969,1003000.0
2008-03-05 09:45:00,29.36,29.48,29.35,29.47,703700.0,18.5032,18.5788,18.4969,18.5725,703700.0
2008-03-05 09:50:00,29.47,29.6,29.47,29.55,732600.0,18.5725,18.6545,18.5725,18.6229,732600.0
2008-03-05 09:55:00,29.56,29.56,29.42,29.46,543000.0,18.6293,18.6293,18.541,18.5662,543000.0
2008-03-05 10:00:00,29.45,29.75,29.45,29.73,832800.0,18.5599,18.749,18.5599,18.7364,832800.0
2008-03-05 10:05:00,29.72,29.88,29.7,29.85,921800.0,18.7301,18.8309,18.7175,18.812,921800.0
2008-03-05 10:10:00,29.85,29.87,29.74,29.8,545000.0,18.812,18.8246,18.7427,18.7805,545000.0
2008-03-05 10:15:00,29.79,30.0,29.79,29.95,647700.0,18.7742,18.9065,18.7742,18.875,647700.0
2008-03-05 10:20:00,29.95,29.96,29.76,29.84,717200.0,18.875,18.8813,18.7553,18.8057,717200.0
2008-03-05 10:25:00,29.83,29.92,29.8,29.81,476600.0,18.7994,18.8561,18.7805,18.7868,476600.0
2008-03-05 10:30:00,29.8,29.83,29.53,29.53,483300.0,18.7805,18.7994,18.6103,18.6103,483300.0
2008-03-05 10:35:00,29.53,29.58,29.53,29.56,377100.0,18.6103,18.6419,18.6103,18.6293,377100.0
2008-03-05 10:40:00,29.56,29.63,29.53,29.6,322000.0,18.6293,18.6734,18.6103,18.6545,322000.0
2008-03-05 10:45:00,29.6,29.68,29.59,29.66,406800.0,18.6545,18.7049,18.6482,18.6923,406800.0
2008-03-05 10:50:00,29.66,29.72,29.65,29.67,334500.0,18.6923,18.7301,18.686,18.6986,334500.0
2008-03-05 10:55:00,29.68,29.69,29.58,29.59,292700.0,18.7049,18.7112,18.6419,18.6482,292700.0
2008-03-05 11:00:00,29.59,29.61,29.47,29.48,376800.0,18.6482,18.6608,18.5725,18.5788,376800.0
2008-03-05 11:05:00,29.49,29.49,29.41,29.43,206100.0,18.5851,18.5851,18.5347,18.5473,206100.0
2008-03-05 11:10:00,29.43,29.48,29.42,29.43,225700.0,18.5473,18.5788,18.541,18.5473,225700.0
2008-03-05 11:15:00,29.42,29.49,29.42,29.45,219400.0,18.541,18.5851,18.541,18.5599,219400.0
2008-03-05 11:20:00,29.45,29.49,29.32,29.35,286900.0,18.5599,18.5851,18.478,18.4969,286900.0
2008-03-05 11:25:00,29.35,29.35,29.3,29.32,441600.0,18.4969,18.4969,18.4654,18.478,441600.0
2008-03-05 11:30:00,29.32,29.4,29.27,29.37,499700.0,18.478,18.5284,18.4465,18.5095,499700.0
2008-03-05 11:35:00,29.38,29.39,29.3,29.32,165600.0,18.5158,18.5221,18.4654,18.478,165600.0
2008-03-05 11:40:00,29.32,29.32,29.25,29.26,327700.0,18.478,18.478,18.4339,18.4402,327700.0
2008-03-05 11:45:00,29.26,29.29,29.18,29.21,330600.0,18.4402,18.4591,18.3898,18.4087,330600.0
2008-03-05 11:50:00,29.22,29.3,29.22,29.24,171300.0,18.415,18.4654,18.415,18.4276,171300.0
2008-03-05 11:55:00,29.24,29.28,29.19,29.19,176300.0,18.4276,18.4528,18.3961,18.3961,176300.0
2008-03-05 12:00:00,29.2,29.7,29.17,29.56,1092600.0,18.4024,18.7175,18.3835,18.6293,1092600.0
2008-03-05 12:05:00,29.57,29.82,29.47,29.57,839500.0,18.6356,18.7931,18.5725,18.6356,839500.0
2008-03-05 12:10:00,29.57,29.7,29.5,29.59,469000.0,18.6356,18.7175,18.5914,18.6482,469000.0
2008-03-05 12:15:00,29.59,29.62,29.24,29.42,508600.0,18.6482,18.6671,18.4276,18.541,508600.0
2008-03-05 12:20:00,29.42,29.47,29.34,29.46,207100.0,18.541,18.5725,18.4906,18.5662,207100.0
2008-03-05 12:25:00,29.47,29.47,29.22,29.33,464300.0,18.5725,18.5725,18.415,18.4843,464300.0
2008-03-05 12:30:00,29.33,29.41,29.28,29.34,250900.0,18.4843,18.5347,18.4528,18.4906,250900.0
2008-03-05 12:35:00,29.34,29.36,29.12,29.19,324100.0,18.4906,18.5032,18.352,18.3961,324100.0
2008-03-05 12:40:00,29.19,29.37,29.16,29.25,186400.0,18.3961,18.5095,18.3772,18.4339,186400.0
2008-03-05 12:45:00,29.24,29.27,29.19,29.21,137000.0,18.4276,18.4465,18.3961,18.4087,137000.0
2008-03-05 12:50:00,29.21,29.26,29.16,29.25,124100.0,18.4087,18.4402,18.3772,18.4339,124100.0
2008-03-05 12:55:00,29.24,29.26,29.17,29.21,149000.0,18.4276,18.4402,18.3835,18.4087,149000.0
2008-03-05 13:00:00,29.22,29.3,29.21,29.26,103900.0,18.415,18.4654,18.4087,18.4402,103900.0
2008-03-05 13:05:00,29.25,29.36,29.24,29.36,119800.0,18.4339,18.5032,18.4276,18.5032,119800.0
2008-03-05 13:10:00,29.36,29.4,29.21,29.3,277900.0,18.5032,18.5284,18.4087,18.4654,277900.0
2008-03-05 13:15:00,29.28,29.33,28.97,29.0,411900.0,18.4528,18.4843,18.2574,18.2763,411900.0
2008-03-05 13:20:00,29.0,29.03,28.83,28.83,667000.0,18.2763,18.2952,18.1692,18.1692,667000.0
2008-03-05 13:25:00,28.84,28.99,28.82,28.98,422100.0,18.1755,18.27,18.1629,18.2637,422100.0
2008-03-05 13:30:00,28.97,29.04,28.8,28.81,449700.0,18.2574,18.3015,18.1503,18.1566,449700.0
2008-03-05 13:35:00,28.81,29.61,28.59,28.72,807900.0,18.1566,18.6608,18.0179,18.0999,807900.0
2008-03-05 13:40:00,28.72,28.85,28.65,28.83,545700.0,18.0999,18.1818,18.0558,18.1692,545700.0
2008-03-05 13:45:00,28.83,28.85,28.67,28.73,271700.0,18.1692,18.1818,18.0684,18.1062,271700.0
2008-03-05 13:50:00,28.72,28.76,28.7,28.7,157300.0,18.0999,18.1251,18.0873,18.0873,157300.0
2008-03-05 13:55:00,28.71,28.81,28.65,28.77,319300.0,18.0936,18.1566,18.0558,18.1314,319300.0
2008-03-05 14:00:00,28.77,28.87,28.65,28.82,320000.0,18.1314,18.1944,18.0558,18.1629,320000.0
2008-03-05 14:05:00,28.82,28.83,28.77,28.82,192200.0,18.1629,18.1692,18.1314,18.1629,192200.0
2008-03-05 14:10:00,28.83,28.91,28.82,28.91,206200.0,18.1692,18.2196,18.1629,18.2196,206200.0
2008-03-05 14:15:00,28.91,28.94,28.87,28.89,171700.0,18.2196,18.2385,18.1944,18.207,171700.0
2008-03-05 14:20:00,28.89,28.9,28.86,28.89,122300.0,18.207,18.2133,18.1881,18.207,122300.0
2008-03-05 14:25:00,28.9,28.97,28.88,28.94,205500.0,18.2133,18.2574,18.2007,18.2385,205500.0
2008-03-05 14:30:00,28.94,28.95,28.89,28.9,112600.0,18.2385,18.2448,18.207,18.2133,112600.0
2008-03-05 14:35:00,28.9,28.95,28.88,28.95,220700.0,18.2133,18.2448,18.2007,18.2448,220700.0
2008-03-05 14:40:00,28.94,28.96,28.89,28.89,193600.0,18.2385,18.2511,18.207,18.207,193600.0
2008-03-05 14:45:00,28.89,29.08,28.89,29.07,258000.0,18.207,18.3267,18.207,18.3204,258000.0
2008-03-05 14:50:00,29.07,29.15,29.01,29.07,305600.0,18.3204,18.3709,18.2826,18.3204,305600.0
2008-03-05 14:55:00,29.08,29.11,28.96,29.0,245900.0,18.3267,18.3457,18.2511,18.2763,245900.0
2008-03-05 15:00:00,29.0,29.01,28.89,28.96,269600.0,18.2763,18.2826,18.207,18.2511,269600.0
2008-03-05 15:05:00,28.96,28.97,28.86,28.88,365700.0,18.2511,18.2574,18.1881,18.2007,365700.0
2008-03-05 15:10:00,28.89,28.93,28.8,28.81,270000.0,18.207,18.2322,18.1503,18.1566,270000.0
2008-03-05 15:15:00,28.82,28.83,28.74,28.82,419400.0,18.1629,18.1692,18.1125,18.1629,419400.0
2008-03-05 15:20:00,28.82,28.95,28.79,28.94,253900.0,18.1629,18.2448,18.144,18.2385,253900.0
2008-03-05 15:25:00,28.93,29.0,28.85,28.93,278000.0,18.2322,18.2763,18.1818,18.2322,278000.0
2008-03-05 15:30:00,28.94,29.0,28.88,28.97,300900.0,18.2385,18.2763,18.2007,18.2574,300900.0
2008-03-05 15:35:00,28.97,28.98,28.89,28.9,399400.0,18.2574,18.2637,18.207,18.2133,399400.0
2008-03-05 15:40:00,28.89,28.97,28.85,28.85,343800.0,18.207,18.2574,18.1818,18.1818,343800.0
2008-03-05 15:45:00,28.85,28.91,28.82,28.82,383500.0,18.1818,18.2196,18.1629,18.1629,383500.0
2008-03-05 15:50:00,28.82,28.91,28.82,28.9,443200.0,18.1629,18.2196,18.1629,18.2133,443200.0
2008-03-05 15:55:00,28.9,29.04,28.89,28.99,946300.0,18.2133,18.3015,18.207,18.27,946300.0
2008-03-06 09:30:00,28.59,28.81,28.38,28.41,559300.0,18.0179,18.1566,17.8856,17.9045,559300.0
2008-03-06 09:35:00,28.41,28.44,28.23,28.29,708300.0,17.9045,17.9234,17.7911,17.8289,708300.0
2008-03-06 09:40:00,28.29,28.33,28.24,28.32,377100.0,17.8289,17.8541,17.7974,17.8478,377100.0
2008-03-06 09:45:00,28.32,28.38,28.28,28.31,382600.0,17.8478,17.8856,17.8226,17.8415,382600.0
2008-03-06 09:50:00,28.32,28.32,28.23,28.26,616500.0,17.8478,17.8478,17.7911,17.81,616500.0
2008-03-06 09:55:00,28.25,28.31,28.11,28.15,493500.0,17.8037,17.8415,17.7154,17.7406,493500.0
2008-03-06 10:00:00,28.14,28.15,27.99,27.99,715100.0,17.7343,17.7406,17.6398,17.6398,715100.0
2008-03-06 10:05:00,28.01,28.11,27.95,28.09,893500.0,17.6524,17.7154,17.6146,17.7028,893500.0
2008-03-06 10:10:00,28.09,28.25,28.08,28.22,744400.0,17.7028,17.8037,17.6965,17.7848,744400.0
2008-03-06 10:15:00,28.22,28.23,28.07,28.08,426800.0,17.7848,17.7911,17.6902,17.6965,426800.0
2008-03-06 10:20:00,28.08,28.25,28.07,28.2,615500.0,17.6965,17.8037,17.6902,17.7722,615500.0
2008-03-06 10:25:00,28.21,28.23,28.1,28.12,370000.0,17.7785,17.7911,17.7091,17.7217,370000.0
2008-03-06 10:30:00,28.11,28.25,28.08,28.22,377300.0,17.7154,17.8037,17.6965,17.7848,377300.0
2008-03-06 10:35:00,28.22,28.23,28.09,28.13,267200.0,17.7848,17.7911,17.7028,17.728,267200.0
2008-03-06 10:40:00,28.13,28.2,28.03,28.04,559200.0,17.728,17.7722,17.665,17.6713,559200.0
2008-03-06 10:45:00,28.04,28.2,28.01,28.04,469600.0,17.6713,17.7722,17.6524,17.6713,469600.0
2008-03-06 10:50:00,28.03,28.12,28.0,28.03,323000.0,17.665,17.7217,17.6461,17.665,323000.0
2008-03-06 10:55:00,28.02,28.06,28.0,28.03,261900.0,17.6587,17.6839,17.6461,17.665,261900.0
2008-03-06 11:00:00,28.04,28.12,28.0,28.01,404000.0,17.6713,17.7217,17.6461,17.6524,404000.0
2008-03-06 11:05:00,28.01,28.02,27.9,27.91,845200.0,17.6524,17.6587,17.5831,17.5894,845200.0
2008-03-06 11:10:00,27.91,27.95,27.77,27.77,484500.0,17.5894,17.6146,17.5012,17.5012,484500.0
2008-03-06 11:15:00,27.77,27.83,27.75,27.81,460400.0,17.5012,17.539,17.4886,17.5264,460400.0
2008-03-06 11:20:00,27.82,27.99,27.81,27.89,493900.0,17.5327,17.6398,17.5264,17.5768,493900.0
2008-03-06 11:25:00,27.89,28.0,27.84,27.98,412700.0,17.5768,17.6461,17.5453,17.6335,412700.0
2008-03-06 11:30:00,27.99,28.1,27.98,28.02,407000.0,17.6398,17.7091,17.6335,17.6587,407000.0
2008-03-06 11:35:00,28.02,28.05,27.95,28.0,1661500.0,17.6587,17.6776,17.6146,17.6461,1661500.0
2008-03-06 11:40:00,28.0,28.04,27.94,27.97,411000.0,17.6461,17.6713,17.6083,17.6272,411000.0
2008-03-06 11:45:00,27.96,28.0,27.94,27.95,115300.0,17.6209,17.6461,17.6083,17.6146,115300.0
2008-03-06 11:50:00,27.95,27.95,27.86,27.93,275200.0,17.6146,17.6146,17.5579,17.602,275200.0
2008-03-06 11:55:00,27.93,28.0,27.93,27.99,282300.0,17.602,17.6461,17.602,17.6398,282300.0
2008-03-06 12:00:00,27.99,28.0,27.9,28.0,384000.0,17.6398,17.6461,17.5831,17.6461,384000.0
2008-03-06 12:05:00,28.0,28.01,27.95,27.95,182100.0,17.6461,17.6524,17.6146,17.6146,182100.0
2008-03-06 12:10:00,27.95,27.96,27.81,27.85,446600.0,17.6146,17.6209,17.5264,17.5516,446600.0
2008-03-06 12:15:00,27.85,27.88,27.8,27.86,309800.0,17.5516,17.5705,17.5201,17.5579,309800.0
2008-03-06 12:20:00,27.86,27.93,27.81,27.93,370100.0,17.5579,17.602,17.5264,17.602,370100.0
2008-03-06 12:25:00,27.92,27.99,27.92,27.98,214900.0,17.5957,17.6398,17.5957,17.6335,214900.0
2008-03-06 12:30:00,27.98,28.01,27.93,28.0,188400.0,17.6335,17.6524,17.602,17.6461,188400.0
2008-03-06 12:35:00,28.0,28.11,28.0,28.07,220600.0,17.6461,17.7154,17.6461,17.6902,220600.0
2008-03-06 12:40:00,28.08,28.19,28.07,28.16,273400.0,17.6965,17.7659,17.6902,17.7469,273400.0
2008-03-06 12:45:00,28.16,28.17,28.07,28.08,190900.0,17.7469,17.7532,17.6902,17.6965,190900.0
2008-03-06 12:50:00,28.08,28.09,28.04,28.08,246100.0,17.6965,17.7028,17.6713,17.6965,246100.0
2008-03-06 12:55:00,28.08,28.09,27.94,27.95,255200.0,17.6965,17.7028,17.6083,17.6146,255200.0
2008-03-06 13:00:00,27.95,28.03,27.95,28.01,219100.0,17.6146,17.665,17.6146,17.6524,219100.0
2008-03-06 13:05:00,28.02,28.12,27.98,28.03,278200.0,17.6587,17.7217,17.6335,17.665,278200.0
2008-03-06 13:10:00,28.03,28.07,27.98,28.0,256300.0,17.665,17.6902,17.6335,17.6461,256300.0
2008-03-06 13:15:00,27.99,28.04,27.94,27.95,227600.0,17.6398,17.6713,17.6083,17.6146,227600.0
2008-03-06 13:20:00,27.95,27.97,27.92,27.95,243900.0,17.6146,17.6272,17.5957,17.6146,243900.0
2008-03-06 13:25:00,27.95,28.01,27.94,27.99,98400.0,17.6146,17.6524,17.6083,17.6398,98400.0
2008-03-06 13:30:00,27.99,28.01,27.93,27.97,167500.0,17.6398,17.6524,17.602,17.6272,167500.0
2008-03-06 13:35:00,27.98,28.06,27.96,28.04,182300.0,17.6335,17.6839,17.6209,17.6713,182300.0
2008-03-06 13:40:00,28.03,28.06,28.03,28.05,197400.0,17.665,17.6839,17.665,17.6776,197400.0
2008-03-06 13:45:00,28.06,28.08,28.0,28.08,216300.0,17.6839,17.6965,17.6461,17.6965,216300.0
2008-03-06 13:50:00,28.08,28.14,28.07,28.11,209700.0,17.6965,17.7343,17.6902,17.7154,209700.0
2008-03-06 13:55:00,28.12,28.13,28.09,28.1,168800.0,17.7217,17.728,17.7028,17.7091,168800.0
2008-03-06 14:00:00,28.1,28.17,28.08,28.13,274300.0,17.7091,17.7532,17.6965,17.728,274300.0
2008-03-06 14:05:00,28.13,28.2,28.12,28.17,441800.0,17.728,17.7722,17.7217,17.7532,441800.0
2008-03-06 14:10:00,28.17,28.18,28.05,28.05,179400.0,17.7532,17.7596,17.6776,17.6776,179400.0
2008-03-06 14:15:00,28.05,28.11,28.03,28.04,186300.0,17.6776,17.7154,17.665,17.6713,186300.0
2008-03-06 14:20:00,28.03,28.03,27.95,27.97,228400.0,17.665,17.665,17.6146,17.6272,228400.0
2008-03-06 14:25:00,27.97,28.02,27.95,28.0,345200.0,17.6272,17.6587,17.6146,17.6461,345200.0
2008-03-06 14:30:00,28.01,28.02,27.89,27.9,404200.0,17.6524,17.6587,17.5768,17.5831,404200.0
2008-03-06 14:35:00,27.9,28.05,27.89,28.04,267600.0,17.5831,17.6776,17.5768,17.6713,267600.0
2008-03-06 14:40:00,28.04,28.06,27.99,28.05,238200.0,17.6713,17.6839,17.6398,17.6776,238200.0
2008-03-06 14:45:00,28.06,28.21,28.04,28.18,346200.0,17.6839,17.7785,17.6713,17.7596,346200.0
2008-03-06 14:50:00,28.18,28.21,28.13,28.16,414200.0,17.7596,17.7785,17.728,17.7469,414200.0
2008-03-06 14:55:00,28.16,28.2,28.12,28.16,202300.0,17.7469,17.7722,17.7217,17.7469,202300.0
2008-03-06 15:00:00,28.16,28.19,28.07,28.07,602000.0,17.7469,17.7659,17.6902,17.6902,602000.0
2008-03-06 15:05:00,28.07,28.13,27.99,28.0,484700.0,17.6902,17.728,17.6398,17.6461,484700.0
2008-03-06 15:10:00,28.0,28.07,27.96,28.02,541200.0,17.6461,17.6902,17.6209,17.6587,541200.0
2008-03-06 15:15:00,28.02,28.1,28.02,28.09,469100.0,17.6587,17.7091,17.6587,17.7028,469100.0
2008-03-06 15:20:00,28.09,28.16,28.07,28.14,402000.0,17.7028,17.7469,17.6902,17.7343,402000.0
2008-03-06 15:25:00,28.14,28.24,28.11,28.16,380200.0,17.7343,17.7974,17.7154,17.7469,380200.0
2008-03-06 15:30:00,28.16,28.16,27.99,28.01,476200.0,17.7469,17.7469,17.6398,17.6524,476200.0
2008-03-06 15:35:00,28.01,28.04,27.9,27.91,495000.0,17.6524,17.6713,17.5831,17.5894,495000.0
2008-03-06 15:40:00,27.92,28.05,27.88,28.05,703900.0,17.5957,17.6776,17.5705,17.6776,703900.0
2008-03-06 15:45:00,28.04,28.06,27.96,28.0,606900.0,17.6713,17.6839,17.6209,17.6461,606900.0
2008-03-06 15:50:00,28.0,28.01,27.83,27.9,915400.0,17.6461,17.6524,17.539,17.5831,915400.0
2008-03-06 15:55:00,27.9,27.9,27.81,27.83,1046800.0,17.5831,17.5831,17.5264,17.539,1046800.0
2008-03-07 09:30:00,27.48,27.6,27.15,27.16,935500.0,17.3184,17.394,17.1104,17.1167,935500.0
2008-03-07 09:35:00,27.16,27.8,27.14,27.65,1308200.0,17.1167,17.5201,17.1041,17.4255,1308200.0
2008-03-07 09:40:00,27.66,27.93,27.49,27.93,543000.0,17.4318,17.602,17.3247,17.602,543000.0
2008-03-07 09:45:00,27.92,28.42,27.89,28.42,887400.0,17.5957,17.9108,17.5768,17.9108,887400.0
2008-03-07 09:50:00,28.42,28.77,28.35,28.77,2020200.0,17.9108,18.1314,17.8667,18.1314,2020200.0
2008-03-07 09:55:00,28.77,29.39,28.76,29.19,2323900.0,18.1314,18.5221,18.1251,18.3961,2323900.0
2008-03-07 10:00:00,29.17,29.38,29.1,29.3,2327900.0,18.3835,18.5158,18.3394,18.4654,2327900.0
2008-03-07 10:05:00,29.3,29.3,28.86,28.93,2900600.0,18.4654,18.4654,18.1881,18.2322,2900600.0
2008-03-07 10:10:00,28.93,28.93,28.8,28.9,1152300.0,18.2322,18.2322,18.1503,18.2133,1152300.0
2008-03-07 10:15:00,28.9,28.95,28.5,28.95,1539300.0,18.2133,18.2448,17.9612,18.2448,1539300.0
2008-03-07 10:20:00,28.95,29.18,28.85,28.92,1311900.0,18.2448,18.3898,18.1818,18.2259,1311900.0
2008-03-07 10:25:00,28.92,28.93,28.81,28.88,757600.0,18.2259,18.2322,18.1566,18.2007,757600.0
2008-03-07 10:30:00,28.88,29.03,28.82,29.01,686200.0,18.2007,18.2952,18.1629,18.2826,686200.0
2008-03-07 10:35:00,29.0,29.0,28.87,28.89,792600.0,18.2763,18.2763,18.1944,18.207,792600.0
2008-03-07 10:40:00,28.89,29.11,28.86,29.07,893500.0,18.207,18.3457,18.1881,18.3204,893500.0
2008-03-07 10:45:00,29.07,29.07,28.83,28.92,479700.0,18.3204,18.3204,18.1692,18.2259,479700.0
2008-03-07 10:50:00,28.92,28.94,28.74,28.76,324900.0,18.2259,18.2385,18.1125,18.1251,324900.0
2008-03-07 10:55:00,28.76,28.79,28.65,28.77,336500.0,18.1251,18.144,18.0558,18.1314,336500.0
2008-03-07 11:00:00,28.76,28.78,28.62,28.65,272700.0,18.1251,18.1377,18.0368,18.0558,272700.0
2008-03-07 11:05:00,28.65,28.77,28.59,28.65,510200.0,18.0558,18.1314,18.0179,18.0558,510200.0
2008-03-07 11:10:00,28.64,28.73,28.63,28.65,329300.0,18.0495,18.1062,18.0431,18.0558,329300.0
2008-03-07 11:15:00,28.65,28.7,28.61,28.66,262100.0,18.0558,18.0873,18.0305,18.0621,262100.0
2008-03-07 11:20:00,28.66,28.7,28.6,28.69,411300.0,18.0621,18.0873,18.0242,18.081,411300.0
2008-03-07 11:25:00,28.69,28.7,28.49,28.5,643300.0,18.081,18.0873,17.9549,17.9612,643300.0
2008-03-07 11:30:00,28.5,28.56,28.44,28.45,781700.0,17.9612,17.999,17.9234,17.9297,781700.0
2008-03-07 11:35:00,28.46,28.55,28.46,28.49,340000.0,17.936,17.9927,17.936,17.9549,340000.0
2008-03-07 11:40:00,28.49,28.55,28.44,28.45,470700.0,17.9549,17.9927,17.9234,17.9297,470700.0
2008-03-07 11:45:00,28.45,28.46,28.37,28.42,475300.0,17.9297,17.936,17.8793,17.9108,475300.0
2008-03-07 11:50:00,28.42,28.43,28.37,28.4,295500.0,17.9108,17.9171,17.8793,17.8982,295500.0
2008-03-07 11:55:00,28.41,28.53,28.41,28.51,349000.0,17.9045,17.9801,17.9045,17.9675,349000.0
2008-03-07 12:00:00,28.52,28.52,28.48,28.49,217700.0,17.9738,17.9738,17.9486,17.9549,217700.0
2008-03-07 12:05:00,28.48,28.5,28.35,28.38,354000.0,17.9486,17.9612,17.8667,17.8856,354000.0
2008-03-07 12:10:00,28.37,28.4,28.31,28.33,286400.0,17.8793,17.8982,17.8415,17.8541,286400.0
2008-03-07 12:15:00,28.33,28.34,28.25,28.26,351500.0,17.8541,17.8604,17.8037,17.81,351500.0
2008-03-07 12:20:00,28.26,28.28,28.22,28.24,570600.0,17.81,17.8226,17.7848,17.7974,570600.0
2008-03-07 12:25:00,28.25,28.29,28.23,28.28,333000.0,17.8037,17.8289,17.7911,17.8226,333000.0
2008-03-07 12:30:00,28.28,28.28,28.23,28.23,162700.0,17.8226,17.8226,17.7911,17.7911,162700.0
2008-03-07 12:35:00,28.23,28.27,28.17,28.22,354200.0,17.7911,17.8163,17.7532,17.7848,354200.0
2008-03-07 12:40:00,28.22,28.29,28.2,28.25,389200.0,17.7848,17.8289,17.7722,17.8037,389200.0
2008-03-07 12:45:00,28.24,28.28,28.23,28.26,265400.0,17.7974,17.8226,17.7911,17.81,265400.0
2008-03-07 12:50:00,28.26,28.28,28.24,28.24,205300.0,17.81,17.8226,17.7974,17.7974,205300.0
2008-03-07 12:55:00,28.24,28.26,28.21,28.25,171500.0,17.7974,17.81,17.7785,17.8037,171500.0
2008-03-07 13:00:00,28.26,28.27,28.22,28.23,107000.0,17.81,17.8163,17.7848,17.7911,107000.0
2008-03-07 13:05:00,28.23,28.25,28.22,28.23,43400.0,17.7911,17.8037,17.7848,17.7911,43400.0
2008-03-07 13:10:00,28.23,28.23,28.09,28.1,357900.0,17.7911,17.7911,17.7028,17.7091,357900.0
2008-03-07 13:15:00,28.09,28.15,28.04,28.1,296100.0,17.7028,17.7406,17.6713,17.7091,296100.0
2008-03-07 13:20:00,28.1,28.2,28.09,28.2,165500.0,17.7091,17.7722,17.7028,17.7722,165500.0
2008-03-07 13:25:00,28.2,28.22,28.14,28.2,260600.0,17.7722,17.7848,17.7343,17.7722,260600.0
2008-03-07 13:30:00,28.2,28.2,28.16,28.18,172100.0,17.7722,17.7722,17.7469,17.7596,172100.0
2008-03-07 13:35:00,28.18,28.2,28.06,28.08,308500.0,17.7596,17.7722,17.6839,17.6965,308500.0
2008-03-07 13:40:00,28.08,28.1,28.0,28.04,388800.0,17.6965,17.7091,17.6461,17.6713,388800.0
2008-03-07 13:45:00,28.04,28.19,28.04,28.19,172600.0,17.6713,17.7659,17.6713,17.7659,172600.0
2008-03-07 13:50:00,28.18,28.19,28.07,28.11,141700.0,17.7596,17.7659,17.6902,17.7154,141700.0
2008-03-07 13:55:00,28.11,28.11,27.98,28.02,273400.0,17.7154,17.7154,17.6335,17.6587,273400.0
2008-03-07 14:00:00,28.02,28.03,27.93,27.94,420100.0,17.6587,17.665,17.602,17.6083,420100.0
2008-03-07 14:05:00,27.93,27.96,27.89,27.95,616400.0,17.602,17.6209,17.5768,17.6146,616400.0
2008-03-07 14:10:00,27.95,28.0,27.89,27.95,543100.0,17.6146,17.6461,17.5768,17.6146,543100.0
2008-03-07 14:15:00,27.96,27.96,27.86,27.87,237300.0,17.6209,17.6209,17.5579,17.5642,237300.0
2008-03-07 14:20:00,27.87,27.87,27.71,27.74,509800.0,17.5642,17.5642,17.4633,17.4823,509800.0
2008-03-07 14:25:00,27.74,27.82,27.73,27.75,452200.0,17.4823,17.5327,17.476,17.4886,452200.0
2008-03-07 14:30:00,27.75,27.76,27.66,27.73,373400.0,17.4886,17.4949,17.4318,17.476,373400.0
2008-03-07 14:35:00,27.73,27.74,27.63,27.65,346200.0,17.476,17.4823,17.4129,17.4255,346200.0
2008-03-07 14:40:00,27.65,27.71,27.64,27.69,357400.0,17.4255,17.4633,17.4192,17.4507,357400.0
2008-03-07 14:45:00,27.7,27.77,27.68,27.76,512600.0,17.457,17.5012,17.4444,17.4949,512600.0
2008-03-07 14:50:00,27.75,27.76,27.71,27.75,298900.0,17.4886,17.4949,17.4633,17.4886,298900.0
2008-03-07 14:55:00,27.74,28.07,27.73,28.07,1040500.0,17.4823,17.6902,17.476,17.6902,1040500.0
2008-03-07 15:00:00,28.06,28.13,27.85,27.85,746100.0,17.6839,17.728,17.5516,17.5516,746100.0
2008-03-07 15:05:00,27.86,28.2,27.81,28.18,517300.0,17.5579,17.7722,17.5264,17.7596,517300.0
2008-03-07 15:10:00,28.18,28.3,28.01,28.13,500500.0,17.7596,17.8352,17.6524,17.728,500500.0
2008-03-07 15:15:00,28.12,28.4,28.02,28.4,951800.0,17.7217,17.8982,17.6587,17.8982,951800.0
2008-03-07 15:20:00,28.4,28.44,28.19,28.38,748300.0,17.8982,17.9234,17.7659,17.8856,748300.0
2008-03-07 15:25:00,28.39,28.4,28.23,28.27,637100.0,17.8919,17.8982,17.7911,17.8163,637100.0
2008-03-07 15:30:00,28.26,28.31,28.12,28.12,473500.0,17.81,17.8415,17.7217,17.7217,473500.0
2008-03-07 15:35:00,28.12,28.34,28.12,28.29,530900.0,17.7217,17.8604,17.7217,17.8289,530900.0
2008-03-07 15:40:00,28.29,28.33,28.18,28.22,560900.0,17.8289,17.8541,17.7596,17.7848,560900.0
2008-03-07 15:45:00,28.22,28.27,28.06,28.08,523700.0,17.7848,17.8163,17.6839,17.6965,523700.0
2008-03-07 15:50:00,28.07,28.2,27.95,28.1,826400.0,17.6902,17.7722,17.6146,17.7091,826400.0
2008-03-07 15:55:00,28.11,28.2,28.1,28.1,871400.0,17.7154,17.7722,17.7091,17.7091,871400.0
2008-03-10 09:30:00,28.48,28.48,28.26,28.36,309000.0,17.9486,17.9486,17.81,17.873,309000.0
2008-03-10 09:35:00,28.35,28.38,28.03,28.13,437700.0,17.8667,17.8856,17.665,17.728,437700.0
2008-03-10 09:40:00,28.13,28.35,28.08,28.27,505200.0,17.728,17.8667,17.6965,17.8163,505200.0
2008-03-10 09:45:00,28.27,28.37,28.22,28.23,455000.0,17.8163,17.8793,17.7848,17.7911,455000.0
2008-03-10 09:50:00,28.24,28.3,28.15,28.29,279400.0,17.7974,17.8352,17.7406,17.8289,279400.0
2008-03-10 09:55:00,28.31,28.45,28.28,28.45,357900.0,17.8415,17.9297,17.8226,17.9297,357900.0
2008-03-10 10:00:00,28.47,28.55,28.13,28.15,534800.0,17.9423,17.9927,17.728,17.7406,534800.0
2008-03-10 10:05:00,28.15,28.33,28.03,28.25,619200.0,17.7406,17.8541,17.665,17.8037,619200.0
2008-03-10 10:10:00,28.25,28.27,28.16,28.22,287300.0,17.8037,17.8163,17.7469,17.7848,287300.0
2008-03-10 10:15:00,28.22,28.29,28.08,28.17,898500.0,17.7848,17.8289,17.6965,17.7532,898500.0
2008-03-10 10:20:00,28.16,28.22,28.15,28.2,401300.0,17.7469,17.7848,17.7406,17.7722,401300.0
2008-03-10 10:25:00,28.2,28.31,28.2,28.26,293200.0,17.7722,17.8415,17.7722,17.81,293200.0
2008-03-10 10:30:00,28.24,28.32,28.24,28.26,279700.0,17.7974,17.8478,17.7974,17.81,279700.0
2008-03-10 10:35:00,28.26,28.35,28.13,28.28,280300.0,17.81,17.8667,17.728,17.8226,280300.0
2008-03-10 10:40:00,28.29,28.31,28.11,28.16,206700.0,17.8289,17.8415,17.7154,17.7469,206700.0
2008-03-10 10:45:00,28.16,28.31,28.16,28.22,182600.0,17.7469,17.8415,17.7469,17.7848,182600.0
2008-03-10 10:50:00,28.23,28.24,28.15,28.23,215400.0,17.7911,17.7974,17.7406,17.7911,215400.0
2008-03-10 10:55:00,28.23,28.23,28.08,28.12,172000.0,17.7911,17.7911,17.6965,17.7217,172000.0
2008-03-10 11:00:00,28.11,28.27,28.1,28.25,238200.0,17.7154,17.8163,17.7091,17.8037,238200.0
2008-03-10 11:05:00,28.25,28.33,28.19,28.24,236800.0,17.8037,17.8541,17.7659,17.7974,236800.0
2008-03-10 11:10:00,28.24,28.35,28.21,28.35,281900.0,17.7974,17.8667,17.7785,17.8667,281900.0
2008-03-10 11:15:00,28.34,28.34,28.25,28.29,146500.0,17.8604,17.8604,17.8037,17.8289,146500.0
2008-03-10 11:20:00,28.29,28.3,28.08,28.1,194400.0,17.8289,17.8352,17.6965,17.7091,194400.0
2008-03-10 11:25:00,28.1,28.13,27.93,27.99,537800.0,17.7091,17.728,17.602,17.6398,537800.0
2008-03-10 11:30:00,27.99,28.05,27.91,27.94,357100.0,17.6398,17.6776,17.5894,17.6083,357100.0
2008-03-10 11:35:00,27.94,28.02,27.91,27.91,283500.0,17.6083,17.6587,17.5894,17.5894,283500.0
2008-03-10 11:40:00,27.91,27.92,27.61,27.63,675900.0,17.5894,17.5957,17.4003,17.4129,675900.0
2008-03-10 11:45:00,27.62,27.7,27.49,27.68,985900.0,17.4066,17.457,17.3247,17.4444,985900.0
2008-03-10 11:50:00,27.69,27.79,27.6,27.77,531500.0,17.4507,17.5138,17.394,17.5012,531500.0
2008-03-10 11:55:00,27.77,27.97,27.75,27.97,577200.0,17.5012,17.6272,17.4886,17.6272,577200.0
2008-03-10 12:00:00,27.96,27.97,27.59,27.59,458100.0,17.6209,17.6272,17.3877,17.3877,458100.0
2008-03-10 12:05:00,27.59,27.65,27.44,27.64,1077800.0,17.3877,17.4255,17.2932,17.4192,1077800.0
2008-03-10 12:10:00,27.64,27.87,27.64,27.77,752500.0,17.4192,17.5642,17.4192,17.5012,752500.0
2008-03-10 12:15:00,27.77,27.86,27.66,27.81,632400.0,17.5012,17.5579,17.4318,17.5264,632400.0
2008-03-10 12:20:00,27.81,28.0,27.8,27.93,479500.0,17.5264,17.6461,17.5201,17.602,479500.0
2008-03-10 12:25:00,27.93,27.95,27.71,27.76,422700.0,17.602,17.6146,17.4633,17.4949,422700.0
2008-03-10 12:30:00,27.76,27.91,27.75,27.88,545900.0,17.4949,17.5894,17.4886,17.5705,545900.0
2008-03-10 12:35:00,27.88,28.07,27.88,27.97,418500.0,17.5705,17.6902,17.5705,17.6272,418500.0
2008-03-10 12:40:00,27.96,28.04,27.9,27.91,225600.0,17.6209,17.6713,17.5831,17.5894,225600.0
2008-03-10 12:45:00,27.91,27.91,27.84,27.85,140300.0,17.5894,17.5894,17.5453,17.5516,140300.0
2008-03-10 12:50:00,27.84,28.07,27.83,28.06,255100.0,17.5453,17.6902,17.539,17.6839,255100.0
2008-03-10 12:55:00,28.07,28.11,27.95,28.01,279400.0,17.6902,17.7154,17.6146,17.6524,279400.0
2008-03-10 13:00:00,28.01,28.06,27.95,27.96,114200.0,17.6524,17.6839,17.6146,17.6209,114200.0
2008-03-10 13:05:00,27.97,27.97,27.9,27.93,181800.0,17.6272,17.6272,17.5831,17.602,181800.0
2008-03-10 13:10:00,27.92,28.03,27.91,27.97,132600.0,17.5957,17.665,17.5894,17.6272,132600.0
2008-03-10 13:15:00,27.96,28.02,27.94,27.94,128200.0,17.6209,17.6587,17.6083,17.6083,128200.0
2008-03-10 13:20:00,27.94,27.95,27.88,27.89,171300.0,17.6083,17.6146,17.5705,17.5768,171300.0
2008-03-10 13:25:00,27.9,27.91,27.83,27.86,165000.0,17.5831,17.5894,17.539,17.5579,165000.0
2008-03-10 13:30:00,27.86,27.93,27.82,27.86,254600.0,17.5579,17.602,17.5327,17.5579,254600.0
2008-03-10 13:35:00,27.86,27.92,27.84,27.86,286700.0,17.5579,17.5957,17.5453,17.5579,286700.0
2008-03-10 13:40:00,27.86,27.94,27.85,27.93,81100.0,17.5579,17.6083,17.5516,17.602,81100.0
2008-03-10 13:45:00,27.94,27.95,27.88,27.94,171300.0,17.6083,17.6146,17.5705,17.6083,171300.0
2008-03-10 13:50:00,27.93,28.02,27.91,27.99,249100.0,17.602,17.6587,17.5894,17.6398,249100.0
2008-03-10 13:55:00,27.98,28.0,27.85,27.87,187800.0,17.6335,17.6461,17.5516,17.5642,187800.0
2008-03-10 14:00:00,27.87,27.93,27.81,27.88,205200.0,17.5642,17.602,17.5264,17.5705,205200.0
2008-03-10 14:05:00,27.87,27.9,27.79,27.79,194400.0,17.5642,17.5831,17.5138,17.5138,194400.0
2008-03-10 14:10:00,27.79,27.94,27.79,27.86,179200.0,17.5138,17.6083,17.5138,17.5579,179200.0
2008-03-10 14:15:00,27.86,27.87,27.73,27.76,317500.0,17.5579,17.5642,17.476,17.4949,317500.0
2008-03-10 14:20:00,27.76,27.79,27.63,27.65,498800.0,17.4949,17.5138,17.4129,17.4255,498800.0
2008-03-10 14:25:00,27.64,27.8,27.61,27.77,324800.0,17.4192,17.5201,17.4003,17.5012,324800.0
2008-03-10 14:30:00,27.77,27.93,27.76,27.91,393200.0,17.5012,17.602,17.4949,17.5894,393200.0
2008-03-10 14:35:00,27.91,27.98,27.85,27.87,522200.0,17.5894,17.6335,17.5516,17.5642,522200.0
2008-03-10 14:40:00,27.88,27.91,27.78,27.8,191400.0,17.5705,17.5894,17.5075,17.5201,191400.0
2008-03-10 14:45:00,27.8,27.89,27.79,27.87,243500.0,17.5201,17.5768,17.5138,17.5642,243500.0
2008-03-10 14:50:00,27.86,27.94,27.86,27.88,196600.0,17.5579,17.6083,17.5579,17.5705,196600.0
2008-03-10 14:55:00,27.88,27.9,27.83,27.87,433100.0,17.5705,17.5831,17.539,17.5642,433100.0
2008-03-10 15:00:00,27.87,27.94,27.8,27.91,659900.0,17.5642,17.6083,17.5201,17.5894,659900.0
2008-03-10 15:05:00,27.92,27.94,27.85,27.92,354600.0,17.5957,17.6083,17.5516,17.5957,354600.0
2008-03-10 15:10:00,27.91,27.97,27.83,27.89,389300.0,17.5894,17.6272,17.539,17.5768,389300.0
2008-03-10 15:15:00,27.89,27.93,27.8,27.9,351700.0,17.5768,17.602,17.5201,17.5831,351700.0
2008-03-10 15:20:00,27.9,28.0,27.84,27.93,519900.0,17.5831,17.6461,17.5453,17.602,519900.0
2008-03-10 15:25:00,27.93,28.0,27.88,27.96,381300.0,17.602,17.6461,17.5705,17.6209,381300.0
2008-03-10 15:30:00,27.97,28.02,27.88,28.0,441600.0,17.6272,17.6587,17.5705,17.6461,441600.0
2008-03-10 15:35:00,28.0,28.02,27.95,27.99,727700.0,17.6461,17.6587,17.6146,17.6398,727700.0
2008-03-10 15:40:00,27.98,28.0,27.89,27.96,898400.0,17.6335,17.6461,17.5768,17.6209,898400.0
2008-03-10 15:45:00,27.96,28.04,27.91,27.98,840900.0,17.6209,17.6713,17.5894,17.6335,840900.0
2008-03-10 15:50:00,27.97,27.97,27.87,27.93,936900.0,17.6272,17.6272,17.5642,17.602,936900.0
2008-03-10 15:55:00,27.93,27.98,27.87,27.93,1258800.0,17.602,17.6335,17.5642,17.602,1258800.0
2008-03-11 09:30:00,29.85,30.51,29.36,30.4,693900.0,18.812,19.228,18.5032,19.1586,693900.0
2008-03-11 09:35:00,30.39,30.45,29.86,29.98,2939400.0,19.1523,19.1901,18.8183,18.8939,2939400.0
2008-03-11 09:40:00,29.97,30.0,29.72,29.8,875100.0,18.8876,18.9065,18.7301,18.7805,875100.0
2008-03-11 09:45:00,29.8,29.9,29.49,29.54,975300.0,18.7805,18.8435,18.5851,18.6166,975300.0
2008-03-11 09:50:00,29.54,29.84,29.53,29.79,1397100.0,18.6166,18.8057,18.6103,18.7742,1397100.0
2008-03-11 09:55:00,29.79,29.87,29.6,29.61,864800.0,18.7742,18.8246,18.6545,18.6608,864800.0
2008-03-11 10:00:00,29.61,29.63,29.54,29.55,501400.0,18.6608,18.6734,18.6166,18.6229,501400.0
2008-03-11 10:05:00,29.55,29.56,29.33,29.38,624900.0,18.6229,18.6293,18.4843,18.5158,624900.0
2008-03-11 10:10:00,29.38,29.6,29.36,29.56,490700.0,18.5158,18.6545,18.5032,18.6293,490700.0
2008-03-11 10:15:00,29.56,29.65,29.54,29.55,817300.0,18.6293,18.686,18.6166,18.6229,817300.0
2008-03-11 10:20:00,29.55,29.77,29.52,29.69,924800.0,18.6229,18.7616,18.604,18.7112,924800.0
2008-03-11 10:25:00,29.69,29.77,29.65,29.67,571100.0,18.7112,18.7616,18.686,18.6986,571100.0
2008-03-11 10:30:00,29.67,29.76,29.58,29.58,437900.0,18.6986,18.7553,18.6419,18.6419,437900.0
2008-03-11 10:35:00,29.58,29.59,29.45,29.48,378800.0,18.6419,18.6482,18.5599,18.5788,378800.0
2008-03-11 10:40:00,29.48,29.57,29.45,29.45,545900.0,18.5788,18.6356,18.5599,18.5599,545900.0
2008-03-11 10:45:00,29.44,29.5,29.37,29.45,524300.0,18.5536,18.5914,18.5095,18.5599,524300.0
2008-03-11 10:50:00,29.44,29.56,29.42,29.56,293800.0,18.5536,18.6293,18.541,18.6293,293800.0
2008-03-11 10:55:00,29.56,29.6,29.53,29.55,511100.0,18.6293,18.6545,18.6103,18.6229,511100.0
2008-03-11 11:00:00,29.55,29.59,29.47,29.49,331700.0,18.6229,18.6482,18.5725,18.5851,331700.0
2008-03-11 11:05:00,29.49,29.51,29.41,29.44,389300.0,18.5851,18.5977,18.5347,18.5536,389300.0
2008-03-11 11:10:00,29.44,29.47,29.28,29.28,487900.0,18.5536,18.5725,18.4528,18.4528,487900.0
2008-03-11 11:15:00,29.29,29.36,29.23,29.35,497300.0,18.4591,18.5032,18.4213,18.4969,497300.0
2008-03-11 11:20:00,29.36,29.85,29.29,29.33,708500.0,18.5032,18.812,18.4591,18.4843,708500.0
2008-03-11 11:25:00,29.33,29.36,29.18,29.19,804000.0,18.4843,18.5032,18.3898,18.3961,804000.0
2008-03-11 11:30:00,29.2,29.29,29.13,29.26,402700.0,18.4024,18.4591,18.3583,18.4402,402700.0
2008-03-11 11:35:00,29.26,29.3,29.06,29.06,423100.0,18.4402,18.4654,18.3141,18.3141,423100.0
2008-03-11 11:40:00,29.06,29.07,29.0,29.03,470400.0,18.3141,18.3204,18.2763,18.2952,470400.0
2008-03-11 11:45:00,29.02,29.02,28.75,28.86,544700.0,18.2889,18.2889,18.1188,18.1881,544700.0
2008-03-11 11:50:00,28.85,28.99,28.75,28.97,597800.0,18.1818,18.27,18.1188,18.2574,597800.0
2008-03-11 11:55:00,28.96,29.03,28.86,29.01,566800.0,18.2511,18.2952,18.1881,18.2826,566800.0
2008-03-11 12:00:00,29.02,29.03,28.87,29.0,357500.0,18.2889,18.2952,18.1944,18.2763,357500.0
2008-03-11 12:05:00,29.0,29.3,28.97,29.26,543300.0,18.2763,18.4654,18.2574,18.4402,543300.0
2008-03-11 12:10:00,29.26,29.31,29.19,29.28,276100.0,18.4402,18.4717,18.3961,18.4528,276100.0
2008-03-11 12:15:00,29.28,29.28,29.21,29.23,224600.0,18.4528,18.4528,18.4087,18.4213,224600.0
2008-03-11 12:20:00,29.24,29.41,29.2,29.37,420400.0,18.4276,18.5347,18.4024,18.5095,420400.0
2008-03-11 12:25:00,29.37,29.44,29.27,29.35,562700.0,18.5095,18.5536,18.4465,18.4969,562700.0
2008-03-11 12:30:00,29.36,29.37,29.29,29.33,438300.0,18.5032,18.5095,18.4591,18.4843,438300.0
2008-03-11 12:35:00,29.33,29.36,29.21,29.25,420100.0,18.4843,18.5032,18.4087,18.4339,420100.0
2008-03-11 12:40:00,29.26,29.28,29.19,29.22,112600.0,18.4402,18.4528,18.3961,18.415,112600.0
2008-03-11 12:45:00,29.21,29.22,29.08,29.1,191100.0,18.4087,18.415,18.3267,18.3394,191100.0
2008-03-11 12:50:00,29.09,29.19,29.08,29.1,230800.0,18.333,18.3961,18.3267,18.3394,230800.0
2008-03-11 12:55:00,29.11,29.41,29.11,29.39,461000.0,18.3457,18.5347,18.3457,18.5221,461000.0
2008-03-11 13:00:00,29.39,29.4,29.21,29.3,325100.0,18.5221,18.5284,18.4087,18.4654,325100.0
2008-03-11 13:05:00,29.29,29.29,29.09,29.11,235500.0,18.4591,18.4591,18.333,18.3457,235500.0
2008-03-11 13:10:00,29.11,29.23,29.09,29.14,555200.0,18.3457,18.4213,18.333,18.3646,555200.0
2008-03-11 13:15:00,29.14,29.39,29.13,29.3,350200.0,18.3646,18.5221,18.3583,18.4654,350200.0
2008-03-11 13:20:00,29.31,29.37,29.23,29.3,194500.0,18.4717,18.5095,18.4213,18.4654,194500.0
2008-03-11 13:25:00,29.29,29.38,29.26,29.33,291600.0,18.4591,18.5158,18.4402,18.4843,291600.0
2008-03-11 13:30:00,29.34,29.34,29.26,29.33,234000.0,18.4906,18.4906,18.4402,18.4843,234000.0
2008-03-11 13:35:00,29.33,29.34,29.31,29.34,360300.0,18.4843,18.4906,18.4717,18.4906,360300.0
2008-03-11 13:40:00,29.33,29.4,29.32,29.38,318000.0,18.4843,18.5284,18.478,18.5158,318000.0
2008-03-11 13:45:00,29.38,29.45,29.3,29.42,506200.0,18.5158,18.5599,18.4654,18.541,506200.0
2008-03-11 13:50:00,29.42,29.49,29.32,29.46,322200.0,18.541,18.5851,18.478,18.5662,322200.0
2008-03-11 13:55:00,29.47,29.68,29.46,29.57,527700.0,18.5725,18.7049,18.5662,18.6356,527700.0
2008-03-11 14:00:00,29.58,29.69,29.5,29.68,335000.0,18.6419,18.7112,18.5914,18.7049,335000.0
2008-03-11 14:05:00,29.68,29.75,29.58,29.7,429200.0,18.7049,18.749,18.6419,18.7175,429200.0
2008-03-11 14:10:00,29.69,29.75,29.65,29.66,332400.0,18.7112,18.749,18.686,18.6923,332400.0
2008-03-11 14:15:00,29.67,29.82,29.64,29.79,450200.0,18.6986,18.7931,18.6797,18.7742,450200.0
2008-03-11 14:20:00,29.8,29.81,29.72,29.74,313300.0,18.7805,18.7868,18.7301,18.7427,313300.0
2008-03-11 14:25:00,29.74,29.75,29.69,29.7,240200.0,18.7427,18.749,18.7112,18.7175,240200.0
2008-03-11 14:30:00,29.69,29.75,29.63,29.75,275400.0,18.7112,18.749,18.6734,18.749,275400.0
2008-03-11 14:35:00,29.75,29.94,29.74,29.92,564500.0,18.749,18.8687,18.7427,18.8561,564500.0
2008-03-11 14:40:00,29.93,29.93,29.85,29.91,546600.0,18.8624,18.8624,18.812,18.8498,546600.0
2008-03-11 14:45:00,29.91,29.99,29.9,29.98,655200.0,18.8498,18.9002,18.8435,18.8939,655200.0
2008-03-11 14:50:00,29.97,30.09,29.92,30.08,809700.0,18.8876,18.9633,18.8561,18.957,809700.0
2008-03-11 14:55:00,30.08,30.16,29.97,29.98,791000.0,18.957,19.0074,18.8876,18.8939,791000.0
2008-03-11 15:00:00,29.98,30.12,29.07,30.02,533000.0,18.8939,18.9822,18.3204,18.9192,533000.0
2008-03-11 15:05:00,30.02,30.06,29.95,30.04,534800.0,18.9192,18.9444,18.875,18.9318,534800.0
2008-03-11 15:10:00,30.04,30.14,30.01,30.07,518800.0,18.9318,18.9948,18.9128,18.9507,518800.0
2008-03-11 15:15:00,30.06,30.18,30.04,30.17,643900.0,18.9444,19.02,18.9318,19.0137,643900.0
2008-03-11 15:20:00,30.17,30.25,30.15,30.22,737000.0,19.0137,19.0641,19.0011,19.0452,737000.0
2008-03-11 15:25:00,30.22,30.45,30.22,30.44,1055700.0,19.0452,19.1901,19.0452,19.1838,1055700.0
2008-03-11 15:30:00,30.45,30.45,30.28,30.34,916200.0,19.1901,19.1901,19.083,19.1208,916200.0
2008-03-11 15:35:00,30.34,30.49,30.3,30.48,1109100.0,19.1208,19.2154,19.0956,19.2091,1109100.0
2008-03-11 15:40:00,30.48,30.49,30.32,30.39,1139100.0,19.2091,19.2154,19.1082,19.1523,1139100.0
2008-03-11 15:45:00,30.39,30.55,30.38,30.54,1302000.0,19.1523,19.2532,19.146,19.2469,1302000.0
2008-03-11 15:50:00,30.53,30.62,30.49,30.52,1669600.0,19.2406,19.2973,19.2154,19.2343,1669600.0
2008-03-11 15:55:00,30.52,30.8,30.51,30.79,2474700.0,19.2343,19.4107,19.228,19.4044,2474700.0
2008-03-12 09:30:00,30.42,30.8,30.21,30.77,931200.0,19.1712,19.4107,19.0389,19.3918,931200.0
2008-03-12 09:35:00,30.77,30.9,30.73,30.84,720300.0,19.3918,19.4737,19.3666,19.4359,720300.0
2008-03-12 09:40:00,30.84,30.84,30.42,30.45,634300.0,19.4359,19.4359,19.1712,19.1901,634300.0
2008-03-12 09:45:00,30.45,30.46,30.1,30.41,809000.0,19.1901,19.1964,18.9696,19.1649,809000.0
2008-03-12 09:50:00,30.4,30.45,30.33,30.39,401000.0,19.1586,19.1901,19.1145,19.1523,401000.0
2008-03-12 09:55:00,30.4,30.55,30.36,30.53,561300.0,19.1586,19.2532,19.1334,19.2406,561300.0
2008-03-12 10:00:00,30.53,30.73,30.51,30.61,708900.0,19.2406,19.3666,19.228,19.291,708900.0
2008-03-12 10:05:00,30.61,30.63,30.5,30.56,638300.0,19.291,19.3036,19.2217,19.2595,638300.0
2008-03-12 10:10:00,30.55,30.69,30.53,30.69,763400.0,19.2532,19.3414,19.2406,19.3414,763400.0
2008-03-12 10:15:00,30.68,30.7,30.63,30.67,238700.0,19.3351,19.3477,19.3036,19.3288,238700.0
2008-03-12 10:20:00,30.68,30.81,30.66,30.79,423000.0,19.3351,19.417,19.3225,19.4044,423000.0
2008-03-12 10:25:00,30.8,30.81,30.61,30.66,536600.0,19.4107,19.417,19.291,19.3225,536600.0
2008-03-12 10:30:00,30.66,30.82,30.64,30.8,372100.0,19.3225,19.4233,19.3099,19.4107,372100.0
2008-03-12 10:35:00,30.8,30.96,30.79,30.94,526500.0,19.4107,19.5116,19.4044,19.499,526500.0
2008-03-12 10:40:00,30.95,31.1,30.91,30.99,1215400.0,19.5053,19.5998,19.48,19.5305,1215400.0
2008-03-12 10:45:00,30.99,31.05,30.96,31.05,630700.0,19.5305,19.5683,19.5116,19.5683,630700.0
2008-03-12 10:50:00,31.05,31.1,31.03,31.07,1055800.0,19.5683,19.5998,19.5557,19.5809,1055800.0
2008-03-12 10:55:00,31.07,31.09,31.0,31.05,557000.0,19.5809,19.5935,19.5368,19.5683,557000.0
2008-03-12 11:00:00,31.06,31.21,31.05,31.2,1166600.0,19.5746,19.6691,19.5683,19.6628,1166600.0
2008-03-12 11:05:00,31.2,31.48,31.19,31.47,850500.0,19.6628,19.8393,19.6565,19.833,850500.0
2008-03-12 11:10:00,31.47,31.5,31.41,31.5,555600.0,19.833,19.8519,19.7952,19.8519,555600.0
2008-03-12 11:15:00,31.5,31.59,31.49,31.54,768500.0,19.8519,19.9086,19.8456,19.8771,768500.0
2008-03-12 11:20:00,31.55,31.55,31.41,31.45,608600.0,19.8834,19.8834,19.7952,19.8204,608600.0
2008-03-12 11:25:00,31.46,31.48,31.34,31.36,459900.0,19.8267,19.8393,19.751,19.7636,459900.0
2008-03-12 11:30:00,31.36,31.41,31.2,31.25,725600.0,19.7636,19.7952,19.6628,19.6943,725600.0
2008-03-12 11:35:00,31.25,31.28,31.12,31.22,494700.0,19.6943,19.7132,19.6124,19.6754,494700.0
2008-03-12 11:40:00,31.22,31.31,31.19,31.23,395500.0,19.6754,19.7321,19.6565,19.6817,395500.0
2008-03-12 11:45:00,31.23,31.24,31.03,31.06,426600.0,19.6817,19.688,19.5557,19.5746,426600.0
2008-03-12 11:50:00,31.06,31.08,30.83,30.84,623500.0,19.5746,19.5872,19.4296,19.4359,623500.0
2008-03-12 11:55:00,30.84,30.87,30.76,30.8,826000.0,19.4359,19.4548,19.3855,19.4107,826000.0
2008-03-12 12:00:00,30.8,30.85,30.65,30.7,590900.0,19.4107,19.4422,19.3162,19.3477,590900.0
2008-03-12 12:05:00,30.71,30.71,30.54,30.63,567300.0,19.354,19.354,19.2469,19.3036,567300.0
2008-03-12 12:10:00,30.63,30.64,30.51,30.52,443500.0,19.3036,19.3099,19.228,19.2343,443500.0
2008-03-12 12:15:00,30.52,30.56,30.34,30.37,590600.0,19.2343,19.2595,19.1208,19.1397,590600.0
2008-03-12 12:20:00,30.37,30.47,30.35,30.36,280000.0,19.1397,19.2028,19.1271,19.1334,280000.0
2008-03-12 12:25:00,30.37,30.48,30.36,30.47,291300.0,19.1397,19.2091,19.1334,19.2028,291300.0
2008-03-12 12:30:00,30.48,30.6,30.46,30.52,331100.0,19.2091,19.2847,19.1964,19.2343,331100.0
2008-03-12 12:35:00,30.52,30.54,30.46,30.48,157800.0,19.2343,19.2469,19.1964,19.2091,157800.0
2008-03-12 12:40:00,30.48,30.51,30.46,30.49,172000.0,19.2091,19.228,19.1964,19.2154,172000.0
2008-03-12 12:45:00,30.48,30.49,30.19,30.25,384000.0,19.2091,19.2154,19.0263,19.0641,384000.0
2008-03-12 12:50:00,30.26,30.36,30.24,30.33,232200.0,19.0704,19.1334,19.0578,19.1145,232200.0
2008-03-12 12:55:00,30.33,30.41,30.3,30.37,230100.0,19.1145,19.1649,19.0956,19.1397,230100.0
2008-03-12 13:00:00,30.38,30.56,30.37,30.47,239200.0,19.146,19.2595,19.1397,19.2028,239200.0
2008-03-12 13:05:00,30.47,30.51,30.46,30.47,92400.0,19.2028,19.228,19.1964,19.2028,92400.0
2008-03-12 13:10:00,30.47,30.48,30.34,30.37,429500.0,19.2028,19.2091,19.1208,19.1397,429500.0
2008-03-12 13:15:00,30.37,30.39,30.26,30.26,198800.0,19.1397,19.1523,19.0704,19.0704,198800.0
2008-03-12 13:20:00,30.27,30.49,30.25,30.47,261200.0,19.0767,19.2154,19.0641,19.2028,261200.0
2008-03-12 13:25:00,30.47,30.47,30.32,30.33,122600.0,19.2028,19.2028,19.1082,19.1145,122600.0
2008-03-12 13:30:00,30.33,30.35,30.28,30.31,295400.0,19.1145,19.1271,19.083,19.1019,295400.0
2008-03-12 13:35:00,30.31,30.32,30.24,30.25,252900.0,19.1019,19.1082,19.0578,19.0641,252900.0
2008-03-12 13:40:00,30.26,30.31,30.01,30.01,469000.0,19.0704,19.1019,18.9128,18.9128,469000.0
2008-03-12 13:45:00,30.01,30.06,29.95,30.0,382500.0,18.9128,18.9444,18.875,18.9065,382500.0
2008-03-12 13:50:00,30.01,30.13,29.97,30.12,420500.0,18.9128,18.9885,18.8876,18.9822,420500.0
2008-03-12 13:55:00,30.11,30.14,30.02,30.04,309000.0,18.9759,18.9948,18.9192,18.9318,309000.0
2008-03-12 14:00:00,30.04,30.17,29.99,30.12,341200.0,18.9318,19.0137,18.9002,18.9822,341200.0
2008-03-12 14:05:00,30.12,30.12,29.95,29.96,428200.0,18.9822,18.9822,18.875,18.8813,428200.0
2008-03-12 14:10:00,29.96,30.0,29.9,29.94,290000.0,18.8813,18.9065,18.8435,18.8687,290000.0
2008-03-12 14:15:00,29.94,30.04,29.92,30.03,281400.0,18.8687,18.9318,18.8561,18.9255,281400.0
2008-03-12 14:20:00,30.03,30.05,29.93,29.95,193800.0,18.9255,18.9381,18.8624,18.875,193800.0
2008-03-12 14:25:00,29.95,30.0,29.89,29.94,391200.0,18.875,18.9065,18.8372,18.8687,391200.0
2008-03-12 14:30:00,29.94,30.12,29.92,30.12,321500.0,18.8687,18.9822,18.8561,18.9822,321500.0
2008-03-12 14:35:00,30.13,30.16,30.05,30.09,286600.0,18.9885,19.0074,18.9381,18.9633,286600.0
2008-03-12 14:40:00,30.1,30.26,30.09,30.21,276800.0,18.9696,19.0704,18.9633,19.0389,276800.0
2008-03-12 14:45:00,30.22,30.23,30.09,30.2,190700.0,19.0452,19.0515,18.9633,19.0326,190700.0
2008-03-12 14:50:00,30.19,30.2,30.04,30.07,264600.0,19.0263,19.0326,18.9318,18.9507,264600.0
2008-03-12 14:55:00,30.07,30.08,29.95,29.99,342200.0,18.9507,18.957,18.875,18.9002,342200.0
2008-03-12 15:00:00,29.99,29.99,29.84,29.91,362700.0,18.9002,18.9002,18.8057,18.8498,362700.0
2008-03-12 15:05:00,29.91,29.94,29.87,29.89,388700.0,18.8498,18.8687,18.8246,18.8372,388700.0
2008-03-12 15:10:00,29.89,29.89,29.69,29.74,529600.0,18.8372,18.8372,18.7112,18.7427,529600.0
2008-03-12 15:15:00,29.74,29.87,29.73,29.77,380100.0,18.7427,18.8246,18.7364,18.7616,380100.0
2008-03-12 15:20:00,29.77,29.8,29.7,29.71,405200.0,18.7616,18.7805,18.7175,18.7238,405200.0
2008-03-12 15:25:00,29.72,29.81,29.57,29.59,556400.0,18.7301,18.7868,18.6356,18.6482,556400.0
2008-03-12 15:30:00,29.59,29.68,29.53,29.53,524300.0,18.6482,18.7049,18.6103,18.6103,524300.0
2008-03-12 15:35:00,29.53,29.66,29.51,29.53,592600.0,18.6103,18.6923,18.5977,18.6103,592600.0
2008-03-12 15:40:00,29.54,29.56,29.48,29.5,535300.0,18.6166,18.6293,18.5788,18.5914,535300.0
2008-03-12 15:45:00,29.5,29.57,29.44,29.55,782700.0,18.5914,18.6356,18.5536,18.6229,782700.0
2008-03-12 15:50:00,29.55,29.74,29.54,29.59,1136800.0,18.6229,18.7427,18.6166,18.6482,1136800.0
2008-03-12 15:55:00,29.58,29.6,29.46,29.53,1288100.0,18.6419,18.6545,18.5662,18.6103,1288100.0
2008-03-13 09:30:00,28.8,28.99,28.39,28.4,947700.0,18.1503,18.27,17.8919,17.8982,947700.0
2008-03-13 09:35:00,28.4,28.56,28.3,28.44,1549800.0,17.8982,17.999,17.8352,17.9234,1549800.0
2008-03-13 09:40:00,28.45,28.45,28.05,28.06,936700.0,17.9297,17.9297,17.6776,17.6839,936700.0
2008-03-13 09:45:00,28.06,28.1,27.86,27.95,1405000.0,17.6839,17.7091,17.5579,17.6146,1405000.0
2008-03-13 09:50:00,27.95,28.28,27.87,28.17,1107400.0,17.6146,17.8226,17.5642,17.7532,1107400.0
2008-03-13 09:55:00,28.17,28.28,27.95,28.03,1147600.0,17.7532,17.8226,17.6146,17.665,1147600.0
2008-03-13 10:00:00,28.03,28.22,27.95,28.21,1406600.0,17.665,17.7848,17.6146,17.7785,1406600.0
2008-03-13 10:05:00,28.22,28.35,28.07,28.26,698000.0,17.7848,17.8667,17.6902,17.81,698000.0
2008-03-13 10:10:00,28.26,28.47,28.25,28.43,514000.0,17.81,17.9423,17.8037,17.9171,514000.0
2008-03-13 10:15:00,28.43,28.51,28.36,28.38,479200.0,17.9171,17.9675,17.873,17.8856,479200.0
2008-03-13 10:20:00,28.36,28.46,28.26,28.37,865900.0,17.873,17.936,17.81,17.8793,865900.0
2008-03-13 10:25:00,28.37,28.45,28.29,28.43,509400.0,17.8793,17.9297,17.8289,17.9171,509400.0
2008-03-13 10:30:00,28.43,28.49,28.34,28.35,682600.0,17.9171,17.9549,17.8604,17.8667,682600.0
2008-03-13 10:35:00,28.35,28.39,28.3,28.35,819200.0,17.8667,17.8919,17.8352,17.8667,819200.0
2008-03-13 10:40:00,28.34,28.56,28.33,28.39,473500.0,17.8604,17.999,17.8541,17.8919,473500.0
2008-03-13 10:45:00,28.39,28.58,28.31,28.42,423000.0,17.8919,18.0116,17.8415,17.9108,423000.0
2008-03-13 10:50:00,28.43,28.58,28.39,28.52,516100.0,17.9171,18.0116,17.8919,17.9738,516100.0
2008-03-13 10:55:00,28.54,28.61,28.48,28.56,351400.0,17.9864,18.0305,17.9486,17.999,351400.0
2008-03-13 11:00:00,28.56,28.67,28.52,28.65,512600.0,17.999,18.0684,17.9738,18.0558,512600.0
2008-03-13 11:05:00,28.64,29.01,28.63,28.88,1113600.0,18.0495,18.2826,18.0431,18.2007,1113600.0
2008-03-13 11:10:00,28.87,29.36,28.85,29.01,1205200.0,18.1944,18.5032,18.1818,18.2826,1205200.0
2008-03-13 11:15:00,29.01,29.02,28.75,28.76,720500.0,18.2826,18.2889,18.1188,18.1251,720500.0
2008-03-13 11:20:00,28.77,29.37,28.76,29.12,1013200.0,18.1314,18.5095,18.1251,18.352,1013200.0
2008-03-13 11:25:00,29.12,29.19,28.91,29.03,534100.0,18.352,18.3961,18.2196,18.2952,534100.0
2008-03-13 11:30:00,29.02,29.02,28.79,28.79,617500.0,18.2889,18.2889,18.144,18.144,617500.0
2008-03-13 11:35:00,28.8,29.18,28.8,29.16,966500.0,18.1503,18.3898,18.1503,18.3772,966500.0
2008-03-13 11:40:00,29.16,29.2,28.97,29.04,1638700.0,18.3772,18.4024,18.2574,18.3015,1638700.0
2008-03-13 11:45:00,29.05,29.11,28.92,29.03,870000.0,18.3078,18.3457,18.2259,18.2952,870000.0
2008-03-13 11:50:00,29.04,29.2,29.04,29.18,1036500.0,18.3015,18.4024,18.3015,18.3898,1036500.0
2008-03-13 11:55:00,29.18,29.23,29.15,29.22,1465200.0,18.3898,18.4213,18.3709,18.415,1465200.0
2008-03-13 12:00:00,29.22,29.51,29.22,29.44,2033500.0,18.415,18.5977,18.415,18.5536,2033500.0
2008-03-13 12:05:00,29.45,29.45,29.19,29.23,1077600.0,18.5599,18.5599,18.3961,18.4213,1077600.0
2008-03-13 12:10:00,29.24,29.35,29.02,29.06,339100.0,18.4276,18.4969,18.2889,18.3141,339100.0
2008-03-13 12:15:00,29.06,29.18,29.06,29.12,233500.0,18.3141,18.3898,18.3141,18.352,233500.0
2008-03-13 12:20:00,29.11,29.11,28.84,29.03,529300.0,18.3457,18.3457,18.1755,18.2952,529300.0
2008-03-13 12:25:00,29.02,29.06,29.01,29.03,188300.0,18.2889,18.3141,18.2826,18.2952,188300.0
2008-03-13 12:30:00,29.03,29.09,28.91,28.94,270500.0,18.2952,18.333,18.2196,18.2385,270500.0
2008-03-13 12:35:00,28.95,29.16,28.93,29.11,350300.0,18.2448,18.3772,18.2322,18.3457,350300.0
2008-03-13 12:40:00,29.11,29.13,28.87,28.95,238000.0,18.3457,18.3583,18.1944,18.2448,238000.0
2008-03-13 12:45:00,28.95,28.96,28.83,28.9,313200.0,18.2448,18.2511,18.1692,18.2133,313200.0
2008-03-13 12:50:00,28.89,28.95,28.83,28.91,226400.0,18.207,18.2448,18.1692,18.2196,226400.0
2008-03-13 12:55:00,28.91,28.94,28.85,28.89,230100.0,18.2196,18.2385,18.1818,18.207,230100.0
2008-03-13 13:00:00,28.89,28.91,28.82,28.83,186100.0,18.207,18.2196,18.1629,18.1692,186100.0
2008-03-13 13:05:00,28.83,29.2,28.81,29.1,578500.0,18.1692,18.4024,18.1566,18.3394,578500.0
2008-03-13 13:10:00,29.1,29.25,29.1,29.1,323200.0,18.3394,18.4339,18.3394,18.3394,323200.0
2008-03-13 13:15:00,29.09,29.33,29.09,29.32,200000.0,18.333,18.4843,18.333,18.478,200000.0
2008-03-13 13:20:00,29.31,29.4,29.23,29.26,366600.0,18.4717,18.5284,18.4213,18.4402,366600.0
2008-03-13 13:25:00,29.26,29.54,29.23,29.48,802000.0,18.4402,18.6166,18.4213,18.5788,802000.0
2008-03-13 13:30:00,29.48,29.52,29.44,29.5,576200.0,18.5788,18.604,18.5536,18.5914,576200.0
2008-03-13 13:35:00,29.5,29.6,29.38,29.41,703900.0,18.5914,18.6545,18.5158,18.5347,703900.0
2008-03-13 13:40:00,29.42,29.45,29.34,29.45,316800.0,18.541,18.5599,18.4906,18.5599,316800.0
2008-03-13 13:45:00,29.45,29.5,29.43,29.45,788500.0,18.5599,18.5914,18.5473,18.5599,788500.0
2008-03-13 13:50:00,29.45,29.54,29.42,29.52,706900.0,18.5599,18.6166,18.541,18.604,706900.0
2008-03-13 13:55:00,29.52,29.72,29.52,29.61,1197800.0,18.604,18.7301,18.604,18.6608,1197800.0
2008-03-13 14:00:00,29.61,29.67,29.42,29.56,623300.0,18.6608,18.6986,18.541,18.6293,623300.0
2008-03-13 14:05:00,29.55,29.82,29.51,29.74,734300.0,18.6229,18.7931,18.5977,18.7427,734300.0
2008-03-13 14:10:00,29.74,29.76,29.55,29.64,387200.0,18.7427,18.7553,18.6229,18.6797,387200.0
2008-03-13 14:15:00,29.63,29.76,29.57,29.67,515300.0,18.6734,18.7553,18.6356,18.6986,515300.0
2008-03-13 14:20:00,29.66,29.78,29.62,29.69,446100.0,18.6923,18.7679,18.6671,18.7112,446100.0
2008-03-13 14:25:00,29.7,29.76,29.64,29.73,471000.0,18.7175,18.7553,18.6797,18.7364,471000.0
2008-03-13 14:30:00,29.73,29.73,29.39,29.4,656100.0,18.7364,18.7364,18.5221,18.5284,656100.0
2008-03-13 14:35:00,29.39,29.53,29.37,29.46,345400.0,18.5221,18.6103,18.5095,18.5662,345400.0
2008-03-13 14:40:00,29.45,29.5,29.34,29.39,247900.0,18.5599,18.5914,18.4906,18.5221,247900.0
2008-03-13 14:45:00,29.39,29.43,29.31,29.4,252000.0,18.5221,18.5473,18.4717,18.5284,252000.0
2008-03-13 14:50:00,29.4,29.41,29.28,29.28,205800.0,18.5284,18.5347,18.4528,18.4528,205800.0
2008-03-13 14:55:00,29.29,29.5,29.27,29.47,311500.0,18.4591,18.5914,18.4465,18.5725,311500.0
2008-03-13 15:00:00,29.48,29.55,29.25,29.31,571700.0,18.5788,18.6229,18.4339,18.4717,571700.0
2008-03-13 15:05:00,29.32,29.5,29.26,29.41,450300.0,18.478,18.5914,18.4402,18.5347,450300.0
2008-03-13 15:10:00,29.41,29.49,29.35,29.45,265700.0,18.5347,18.5851,18.4969,18.5599,265700.0
2008-03-13 15:15:00,29.46,29.46,29.32,29.37,400800.0,18.5662,18.5662,18.478,18.5095,400800.0
2008-03-13 15:20:00,29.36,29.42,29.26,29.41,244100.0,18.5032,18.541,18.4402,18.5347,244100.0
2008-03-13 15:25:00,29.41,29.57,29.4,29.43,398600.0,18.5347,18.6356,18.5284,18.5473,398600.0
2008-03-13 15:30:00,29.44,29.6,29.38,29.38,458100.0,18.5536,18.6545,18.5158,18.5158,458100.0
2008-03-13 15:35:00,29.38,29.6,29.37,29.6,393000.0,18.5158,18.6545,18.5095,18.6545,393000.0
2008-03-13 15:40:00,29.6,29.68,29.49,29.58,549400.0,18.6545,18.7049,18.5851,18.6419,549400.0
2008-03-13 15:45:00,29.58,29.59,29.39,29.44,539600.0,18.6419,18.6482,18.5221,18.5536,539600.0
2008-03-13 15:50:00,29.43,29.47,29.36,29.44,635400.0,18.5473,18.5725,18.5032,18.5536,635400.0
2008-03-13 15:55:00,29.45,29.52,29.35,29.45,749400.0,18.5599,18.604,18.4969,18.5599,749400.0
2008-03-14 09:30:00,29.76,30.0,29.15,29.15,646000.0,18.7553,18.9065,18.3709,18.3709,646000.0
2008-03-14 09:35:00,29.14,30.06,29.14,29.75,1056600.0,18.3646,18.9444,18.3646,18.749,1056600.0
2008-03-14 09:40:00,29.75,30.01,29.6,29.91,861700.0,18.749,18.9128,18.6545,18.8498,861700.0
2008-03-14 09:45:00,29.91,29.92,29.33,29.49,906700.0,18.8498,18.8561,18.4843,18.5851,906700.0
2008-03-14 09:50:00,29.48,29.64,29.13,29.28,602200.0,18.5788,18.6797,18.3583,18.4528,602200.0
2008-03-14 09:55:00,29.27,29.39,28.32,28.36,1049700.0,18.4465,18.5221,17.8478,17.873,1049700.0
2008-03-14 10:00:00,28.36,28.51,28.0,28.5,1349900.0,17.873,17.9675,17.6461,17.9612,1349900.0
2008-03-14 10:05:00,28.5,29.04,28.33,28.98,1165600.0,17.9612,18.3015,17.8541,18.2637,1165600.0
2008-03-14 10:10:00,28.98,29.27,28.97,29.26,1808200.0,18.2637,18.4465,18.2574,18.4402,1808200.0
2008-03-14 10:15:00,29.27,29.53,29.17,29.2,1873800.0,18.4465,18.6103,18.3835,18.4024,1873800.0
2008-03-14 10:20:00,29.2,29.29,28.91,29.14,1013900.0,18.4024,18.4591,18.2196,18.3646,1013900.0
2008-03-14 10:25:00,29.15,29.15,28.8,29.09,614200.0,18.3709,18.3709,18.1503,18.333,614200.0
2008-03-14 10:30:00,29.09,29.24,28.95,29.16,1141900.0,18.333,18.4276,18.2448,18.3772,1141900.0
2008-03-14 10:35:00,29.16,29.19,28.83,28.89,595000.0,18.3772,18.3961,18.1692,18.207,595000.0
2008-03-14 10:40:00,28.9,28.93,28.57,28.93,887400.0,18.2133,18.2322,18.0053,18.2322,887400.0
2008-03-14 10:45:00,28.93,29.14,28.92,28.99,638900.0,18.2322,18.3646,18.2259,18.27,638900.0
2008-03-14 10:50:00,28.99,29.27,28.94,29.21,396100.0,18.27,18.4465,18.2385,18.4087,396100.0
2008-03-14 10:55:00,29.22,29.38,29.02,29.08,770000.0,18.415,18.5158,18.2889,18.3267,770000.0
2008-03-14 11:00:00,29.09,29.18,29.0,29.1,361700.0,18.333,18.3898,18.2763,18.3394,361700.0
2008-03-14 11:05:00,29.09,29.25,29.07,29.22,844200.0,18.333,18.4339,18.3204,18.415,844200.0
2008-03-14 11:10:00,29.23,29.28,29.19,29.27,940900.0,18.4213,18.4528,18.3961,18.4465,940900.0
2008-03-14 11:15:00,29.27,29.28,27.97,29.08,360900.0,18.4465,18.4528,17.6272,18.3267,360900.0
2008-03-14 11:20:00,29.08,29.15,29.0,29.1,269800.0,18.3267,18.3709,18.2763,18.3394,269800.0
2008-03-14 11:25:00,29.1,29.17,29.0,29.07,386800.0,18.3394,18.3835,18.2763,18.3204,386800.0
2008-03-14 11:30:00,29.07,29.17,28.89,28.99,337500.0,18.3204,18.3835,18.207,18.27,337500.0
2008-03-14 11:35:00,28.99,29.06,28.96,29.0,249700.0,18.27,18.3141,18.2511,18.2763,249700.0
2008-03-14 11:40:00,29.0,29.02,28.94,28.99,249600.0,18.2763,18.2889,18.2385,18.27,249600.0
2008-03-14 11:45:00,28.99,29.18,28.99,29.16,880900.0,18.27,18.3898,18.27,18.3772,880900.0
2008-03-14 11:50:00,29.16,29.17,28.97,29.0,497300.0,18.3772,18.3835,18.2574,18.2763,497300.0
2008-03-14 11:55:00,29.0,29.08,28.88,29.06,200200.0,18.2763,18.3267,18.2007,18.3141,200200.0
2008-03-14 12:00:00,29.05,29.12,28.95,29.01,160400.0,18.3078,18.352,18.2448,18.2826,160400.0
2008-03-14 12:05:00,29.0,29.08,28.92,28.95,306100.0,18.2763,18.3267,18.2259,18.2448,306100.0
2008-03-14 12:10:00,28.95,29.04,28.86,28.98,464800.0,18.2448,18.3015,18.1881,18.2637,464800.0
2008-03-14 12:15:00,28.97,28.99,28.82,28.94,248900.0,18.2574,18.27,18.1629,18.2385,248900.0
2008-03-14 12:20:00,28.93,29.05,28.78,28.89,366700.0,18.2322,18.3078,18.1377,18.207,366700.0
2008-03-14 12:25:00,28.88,28.99,28.84,28.91,263200.0,18.2007,18.27,18.1755,18.2196,263200.0
2008-03-14 12:30:00,28.89,28.96,28.83,28.84,197100.0,18.207,18.2511,18.1692,18.1755,197100.0
2008-03-14 12:35:00,28.84,28.94,28.8,28.81,240800.0,18.1755,18.2385,18.1503,18.1566,240800.0
2008-03-14 12:40:00,28.8,28.88,28.54,28.63,453900.0,18.1503,18.2007,17.9864,18.0431,453900.0
2008-03-14 12:45:00,28.63,28.88,28.59,28.84,387200.0,18.0431,18.2007,18.0179,18.1755,387200.0
2008-03-14 12:50:00,28.85,29.01,28.72,28.84,372600.0,18.1818,18.2826,18.0999,18.1755,372600.0
2008-03-14 12:55:00,28.84,28.87,28.59,28.75,279000.0,18.1755,18.1944,18.0179,18.1188,279000.0
2008-03-14 13:00:00,28.75,28.77,28.56,28.58,321900.0,18.1188,18.1314,17.999,18.0116,321900.0
2008-03-14 13:05:00,28.58,28.69,28.45,28.68,389500.0,18.0116,18.081,17.9297,18.0747,389500.0
2008-03-14 13:10:00,28.67,28.7,28.54,28.55,285000.0,18.0684,18.0873,17.9864,17.9927,285000.0
2008-03-14 13:15:00,28.55,28.68,28.52,28.54,297200.0,17.9927,18.0747,17.9738,17.9864,297200.0
2008-03-14 13:20:00,28.53,28.6,28.44,28.54,401100.0,17.9801,18.0242,17.9234,17.9864,401100.0
2008-03-14 13:25:00,28.54,28.57,28.46,28.48,447300.0,17.9864,18.0053,17.936,17.9486,447300.0
2008-03-14 13:30:00,28.48,28.5,28.39,28.42,311100.0,17.9486,17.9612,17.8919,17.9108,311100.0
2008-03-14 13:35:00,28.42,28.6,28.4,28.58,680100.0,17.9108,18.0242,17.8982,18.0116,680100.0
2008-03-14 13:40:00,28.57,28.67,28.54,28.6,1000900.0,18.0053,18.0684,17.9864,18.0242,1000900.0
2008-03-14 13:45:00,28.6,28.65,28.5,28.51,705400.0,18.0242,18.0558,17.9612,17.9675,705400.0
2008-03-14 13:50:00,28.52,28.61,28.42,28.54,327500.0,17.9738,18.0305,17.9108,17.9864,327500.0
2008-03-14 13:55:00,28.54,28.64,28.45,28.45,248600.0,17.9864,18.0495,17.9297,17.9297,248600.0
2008-03-14 14:00:00,28.45,28.58,28.38,28.56,242000.0,17.9297,18.0116,17.8856,17.999,242000.0
2008-03-14 14:05:00,28.55,28.59,28.4,28.51,275400.0,17.9927,18.0179,17.8982,17.9675,275400.0
2008-03-14 14:10:00,28.51,28.54,28.4,28.43,431500.0,17.9675,17.9864,17.8982,17.9171,431500.0
2008-03-14 14:15:00,28.44,28.57,28.4,28.48,453000.0,17.9234,18.0053,17.8982,17.9486,453000.0
2008-03-14 14:20:00,28.48,28.49,28.21,28.32,747000.0,17.9486,17.9549,17.7785,17.8478,747000.0
2008-03-14 14:25:00,28.32,28.32,28.12,28.16,700300.0,17.8478,17.8478,17.7217,17.7469,700300.0
2008-03-14 14:30:00,28.16,28.38,28.12,28.25,586400.0,17.7469,17.8856,17.7217,17.8037,586400.0
2008-03-14 14:35:00,28.26,28.34,28.22,28.25,363900.0,17.81,17.8604,17.7848,17.8037,363900.0
2008-03-14 14:40:00,28.25,28.5,28.23,28.38,866300.0,17.8037,17.9612,17.7911,17.8856,866300.0
2008-03-14 14:45:00,28.38,28.42,28.23,28.27,642600.0,17.8856,17.9108,17.7911,17.8163,642600.0
2008-03-14 14:50:00,28.29,28.44,28.28,28.44,544300.0,17.8289,17.9234,17.8226,17.9234,544300.0
2008-03-14 14:55:00,28.44,28.55,28.44,28.45,418400.0,17.9234,17.9927,17.9234,17.9297,418400.0
2008-03-14 15:00:00,28.45,28.52,28.37,28.47,397000.0,17.9297,17.9738,17.8793,17.9423,397000.0
2008-03-14 15:05:00,28.48,28.58,28.44,28.57,365400.0,17.9486,18.0116,17.9234,18.0053,365400.0
2008-03-14 15:10:00,28.57,28.72,28.45,28.64,514900.0,18.0053,18.0999,17.9297,18.0495,514900.0
2008-03-14 15:15:00,28.64,28.87,28.61,28.74,706900.0,18.0495,18.1944,18.0305,18.1125,706900.0
2008-03-14 15:20:00,28.74,28.77,28.65,28.75,732700.0,18.1125,18.1314,18.0558,18.1188,732700.0
2008-03-14 15:25:00,28.74,28.9,28.73,28.81,1346700.0,18.1125,18.2133,18.1062,18.1566,1346700.0
2008-03-14 15:30:00,28.8,28.86,28.61,28.75,940600.0,18.1503,18.1881,18.0305,18.1188,940600.0
2008-03-14 15:35:00,28.75,28.8,28.6,28.65,790500.0,18.1188,18.1503,18.0242,18.0558,790500.0
2008-03-14 15:40:00,28.65,28.65,28.46,28.47,813700.0,18.0558,18.0558,17.936,17.9423,813700.0
2008-03-14 15:45:00,28.47,28.51,28.34,28.49,855700.0,17.9423,17.9675,17.8604,17.9549,855700.0
2008-03-14 15:50:00,28.49,28.52,28.37,28.45,1319500.0,17.9549,17.9738,17.8793,17.9297,1319500.0
2008-03-14 15:55:00,28.46,28.62,28.4,28.45,2088500.0,17.936,18.0368,17.8982,17.9297,2088500.0
2008-03-17 09:30:00,27.25,28.27,27.1,27.9,1411300.0,17.1734,17.8163,17.0789,17.5831,1411300.0
2008-03-17 09:35:00,27.92,28.04,27.4,27.48,1882200.0,17.5957,17.6713,17.268,17.3184,1882200.0
2008-03-17 09:40:00,27.49,27.82,27.35,27.49,1381200.0,17.3247,17.5327,17.2365,17.3247,1381200.0
2008-03-17 09:45:00,27.5,27.99,27.49,27.89,1082700.0,17.331,17.6398,17.3247,17.5768,1082700.0
2008-03-17 09:50:00,27.9,28.1,27.83,27.93,1462600.0,17.5831,17.7091,17.539,17.602,1462600.0
2008-03-17 09:55:00,27.93,27.94,27.69,27.85,960000.0,17.602,17.6083,17.4507,17.5516,960000.0
2008-03-17 10:00:00,27.86,28.17,27.85,28.06,882000.0,17.5579,17.7532,17.5516,17.6839,882000.0
2008-03-17 10:05:00,28.06,28.29,28.06,28.28,757600.0,17.6839,17.8289,17.6839,17.8226,757600.0
2008-03-17 10:10:00,28.26,28.41,28.12,28.38,757200.0,17.81,17.9045,17.7217,17.8856,757200.0
2008-03-17 10:15:00,28.39,28.71,28.37,28.65,1749400.0,17.8919,18.0936,17.8793,18.0558,1749400.0
2008-03-17 10:20:00,28.66,28.83,28.55,28.78,1005600.0,18.0621,18.1692,17.9927,18.1377,1005600.0
2008-03-17 10:25:00,28.79,29.14,28.73,29.01,1145700.0,18.144,18.3646,18.1062,18.2826,1145700.0
2008-03-17 10:30:00,29.0,29.1,28.64,28.71,1158000.0,18.2763,18.3394,18.0495,18.0936,1158000.0
2008-03-17 10:35:00,28.71,29.15,28.62,28.98,663200.0,18.0936,18.3709,18.0368,18.2637,663200.0
2008-03-17 10:40:00,28.99,29.3,28.94,29.2,820000.0,18.27,18.4654,18.2385,18.4024,820000.0
2008-03-17 10:45:00,29.2,29.31,28.95,29.17,1077300.0,18.4024,18.4717,18.2448,18.3835,1077300.0
2008-03-17 10:50:00,29.17,29.31,29.1,29.15,906500.0,18.3835,18.4717,18.3394,18.3709,906500.0
2008-03-17 10:55:00,29.15,29.17,28.79,28.92,766400.0,18.3709,18.3835,18.144,18.2259,766400.0
2008-03-17 11:00:00,28.92,29.01,28.71,28.71,824500.0,18.2259,18.2826,18.0936,18.0936,824500.0
2008-03-17 11:05:00,28.71,28.82,28.61,28.74,611700.0,18.0936,18.1629,18.0305,18.1125,611700.0
2008-03-17 11:10:00,28.73,28.75,28.55,28.66,554000.0,18.1062,18.1188,17.9927,18.0621,554000.0
2008-03-17 11:15:00,28.66,28.7,28.46,28.55,511900.0,18.0621,18.0873,17.936,17.9927,511900.0
2008-03-17 11:20:00,28.53,28.65,28.48,28.52,451100.0,17.9801,18.0558,17.9486,17.9738,451100.0
2008-03-17 11:25:00,28.53,28.58,28.32,28.39,431500.0,17.9801,18.0116,17.8478,17.8919,431500.0
2008-03-17 11:30:00,28.4,28.61,28.34,28.61,667900.0,17.8982,18.0305,17.8604,18.0305,667900.0
2008-03-17 11:35:00,28.6,28.68,28.38,28.54,852300.0,18.0242,18.0747,17.8856,17.9864,852300.0
2008-03-17 11:40:00,28.55,28.59,28.37,28.39,406500.0,17.9927,18.0179,17.8793,17.8919,406500.0
2008-03-17 11:45:00,28.39,28.47,28.38,28.45,277300.0,17.8919,17.9423,17.8856,17.9297,277300.0
2008-03-17 11:50:00,28.44,28.54,28.23,28.24,471300.0,17.9234,17.9864,17.7911,17.7974,471300.0
2008-03-17 11:55:00,28.24,28.53,28.13,28.17,488400.0,17.7974,17.9801,17.728,17.7532,488400.0
2008-03-17 12:00:00,28.16,28.21,28.01,28.21,528300.0,17.7469,17.7785,17.6524,17.7785,528300.0
2008-03-17 12:05:00,28.2,28.33,28.15,28.17,590800.0,17.7722,17.8541,17.7406,17.7532,590800.0
2008-03-17 12:10:00,28.17,28.18,28.04,28.12,372500.0,17.7532,17.7596,17.6713,17.7217,372500.0
2008-03-17 12:15:00,28.13,28.23,28.08,28.18,306900.0,17.728,17.7911,17.6965,17.7596,306900.0
2008-03-17 12:20:00,28.18,28.18,27.98,28.01,365000.0,17.7596,17.7596,17.6335,17.6524,365000.0
2008-03-17 12:25:00,28.01,28.18,28.0,28.16,283400.0,17.6524,17.7596,17.6461,17.7469,283400.0
2008-03-17 12:30:00,28.15,28.23,28.04,28.14,310600.0,17.7406,17.7911,17.6713,17.7343,310600.0
2008-03-17 12:35:00,28.11,28.28,28.07,28.23,397600.0,17.7154,17.8226,17.6902,17.7911,397600.0
2008-03-17 12:40:00,28.23,28.29,28.12,28.2,188400.0,17.7911,17.8289,17.7217,17.7722,188400.0
2008-03-17 12:45:00,28.2,28.29,28.14,28.2,316500.0,17.7722,17.8289,17.7343,17.7722,316500.0
2008-03-17 12:50:00,28.2,28.29,28.11,28.15,362700.0,17.7722,17.8289,17.7154,17.7406,362700.0
2008-03-17 12:55:00,28.15,28.34,28.11,28.15,340700.0,17.7406,17.8604,17.7154,17.7406,340700.0
2008-03-17 13:00:00,28.15,28.18,28.12,28.14,255900.0,17.7406,17.7596,17.7217,17.7343,255900.0
2008-03-17 13:05:00,28.13,28.14,27.98,27.98,559400.0,17.728,17.7343,17.6335,17.6335,559400.0
2008-03-17 13:10:00,27.98,28.0,27.87,27.88,505200.0,17.6335,17.6461,17.5642,17.5705,505200.0
2008-03-17 13:15:00,27.89,27.97,27.84,27.86,473800.0,17.5768,17.6272,17.5453,17.5579,473800.0
2008-03-17 13:20:00,27.87,27.92,27.76,27.91,529000.0,17.5642,17.5957,17.4949,17.5894,529000.0
2008-03-17 13:25:00,27.9,28.01,27.85,28.0,404500.0,17.5831,17.6524,17.5516,17.6461,404500.0
2008-03-17 13:30:00,28.0,28.07,27.89,28.05,471400.0,17.6461,17.6902,17.5768,17.6776,471400.0
2008-03-17 13:35:00,28.05,28.06,27.91,28.0,276000.0,17.6776,17.6839,17.5894,17.6461,276000.0
2008-03-17 13:40:00,28.0,28.21,27.93,28.15,483000.0,17.6461,17.7785,17.602,17.7406,483000.0
2008-03-17 13:45:00,28.16,28.28,28.08,28.21,397800.0,17.7469,17.8226,17.6965,17.7785,397800.0
2008-03-17 13:50:00,28.23,28.34,28.17,28.32,258400.0,17.7911,17.8604,17.7532,17.8478,258400.0
2008-03-17 13:55:00,28.32,28.42,28.21,28.4,278100.0,17.8478,17.9108,17.7785,17.8982,278100.0
2008-03-17 14:00:00,28.4,28.49,28.3,28.44,468600.0,17.8982,17.9549,17.8352,17.9234,468600.0
2008-03-17 14:05:00,28.44,28.89,28.41,28.66,876600.0,17.9234,18.207,17.9045,18.0621,876600.0
2008-03-17 14:10:00,28.65,28.7,28.55,28.56,388900.0,18.0558,18.0873,17.9927,17.999,388900.0
2008-03-17 14:15:00,28.55,28.56,28.43,28.49,316100.0,17.9927,17.999,17.9171,17.9549,316100.0
2008-03-17 14:20:00,28.49,28.6,28.46,28.46,304300.0,17.9549,18.0242,17.936,17.936,304300.0
2008-03-17 14:25:00,28.46,28.49,28.35,28.37,224300.0,17.936,17.9549,17.8667,17.8793,224300.0
2008-03-17 14:30:00,28.37,28.51,28.28,28.43,309300.0,17.8793,17.9675,17.8226,17.9171,309300.0
2008-03-17 14:35:00,28.44,28.66,28.43,28.64,313800.0,17.9234,18.0621,17.9171,18.0495,313800.0
2008-03-17 14:40:00,28.64,28.77,28.63,28.72,678400.0,18.0495,18.1314,18.0431,18.0999,678400.0
2008-03-17 14:45:00,28.73,28.76,28.61,28.67,694300.0,18.1062,18.1251,18.0305,18.0684,694300.0
2008-03-17 14:50:00,28.66,28.89,28.65,28.68,596800.0,18.0621,18.207,18.0558,18.0747,596800.0
2008-03-17 14:55:00,28.68,28.99,28.65,28.75,628700.0,18.0747,18.27,18.0558,18.1188,628700.0
2008-03-17 15:00:00,28.75,28.88,28.64,28.8,669900.0,18.1188,18.2007,18.0495,18.1503,669900.0
2008-03-17 15:05:00,28.8,28.92,28.76,28.78,555100.0,18.1503,18.2259,18.1251,18.1377,555100.0
2008-03-17 15:10:00,28.77,28.85,28.71,28.85,480400.0,18.1314,18.1818,18.0936,18.1818,480400.0
2008-03-17 15:15:00,28.86,29.0,28.85,28.98,562300.0,18.1881,18.2763,18.1818,18.2637,562300.0
2008-03-17 15:20:00,28.98,29.01,28.86,28.97,724000.0,18.2637,18.2826,18.1881,18.2574,724000.0
2008-03-17 15:25:00,28.97,29.09,28.69,28.7,897100.0,18.2574,18.333,18.081,18.0873,897100.0
2008-03-17 15:30:00,28.69,29.19,28.69,29.19,1319000.0,18.081,18.3961,18.081,18.3961,1319000.0
2008-03-17 15:35:00,29.19,29.19,28.97,29.0,744500.0,18.3961,18.3961,18.2574,18.2763,744500.0
2008-03-17 15:40:00,29.0,29.13,28.96,29.07,1029200.0,18.2763,18.3583,18.2511,18.3204,1029200.0
2008-03-17 15:45:00,29.07,29.07,28.91,29.07,727200.0,18.3204,18.3204,18.2196,18.3204,727200.0
2008-03-17 15:50:00,29.07,29.08,28.95,29.06,1028600.0,18.3204,18.3267,18.2448,18.3141,1028600.0
2008-03-17 15:55:00,29.06,29.06,28.78,28.8,1473000.0,18.3141,18.3141,18.1377,18.1503,1473000.0
2008-03-18 09:30:00,30.1,30.8,30.08,30.41,1745200.0,18.9696,19.4107,18.957,19.1649,1745200.0
2008-03-18 09:35:00,30.41,30.47,29.65,29.99,1142100.0,19.1649,19.2028,18.686,18.9002,1142100.0
2008-03-18 09:40:00,29.99,30.11,29.87,30.05,806500.0,18.9002,18.9759,18.8246,18.9381,806500.0
2008-03-18 09:45:00,30.04,30.24,29.92,30.18,1336700.0,18.9318,19.0578,18.8561,19.02,1336700.0
2008-03-18 09:50:00,30.18,30.24,30.0,30.09,862500.0,19.02,19.0578,18.9065,18.9633,862500.0
2008-03-18 09:55:00,30.09,30.1,29.97,29.99,755700.0,18.9633,18.9696,18.8876,18.9002,755700.0
2008-03-18 10:00:00,29.99,30.11,29.97,30.07,764600.0,18.9002,18.9759,18.8876,18.9507,764600.0
2008-03-18 10:05:00,30.06,30.09,29.9,29.97,515600.0,18.9444,18.9633,18.8435,18.8876,515600.0
2008-03-18 10:10:00,29.98,30.02,29.87,30.01,578300.0,18.8939,18.9192,18.8246,18.9128,578300.0
2008-03-18 10:15:00,30.0,30.01,29.8,29.89,467900.0,18.9065,18.9128,18.7805,18.8372,467900.0
2008-03-18 10:20:00,29.88,29.9,29.77,29.78,439100.0,18.8309,18.8435,18.7616,18.7679,439100.0
2008-03-18 10:25:00,29.77,29.99,29.77,29.97,688600.0,18.7616,18.9002,18.7616,18.8876,688600.0
2008-03-18 10:30:00,29.97,30.0,29.92,29.98,510700.0,18.8876,18.9065,18.8561,18.8939,510700.0
2008-03-18 10:35:00,29.98,30.03,29.96,30.03,690200.0,18.8939,18.9255,18.8813,18.9255,690200.0
2008-03-18 10:40:00,30.03,30.21,30.02,30.18,1242800.0,18.9255,19.0389,18.9192,19.02,1242800.0
2008-03-18 10:45:00,30.17,30.29,30.09,30.25,1466500.0,19.0137,19.0893,18.9633,19.0641,1466500.0
2008-03-18 10:50:00,30.26,30.46,30.25,30.46,1209500.0,19.0704,19.1964,19.0641,19.1964,1209500.0
2008-03-18 10:55:00,30.46,30.79,30.45,30.69,1349600.0,19.1964,19.4044,19.1901,19.3414,1349600.0
2008-03-18 11:00:00,30.69,31.23,30.68,31.18,2116100.0,19.3414,19.6817,19.3351,19.6502,2116100.0
2008-03-18 11:05:00,31.18,31.19,30.94,30.94,1104500.0,19.6502,19.6565,19.499,19.499,1104500.0
2008-03-18 11:10:00,30.94,30.96,30.67,30.8,800500.0,19.499,19.5116,19.3288,19.4107,800500.0
2008-03-18 11:15:00,30.8,31.01,30.73,30.91,639000.0,19.4107,19.5431,19.3666,19.48,639000.0
2008-03-18 11:20:00,30.91,31.08,30.89,31.08,354400.0,19.48,19.5872,19.4674,19.5872,354400.0
2008-03-18 11:25:00,31.08,31.14,31.0,31.08,468700.0,19.5872,19.625,19.5368,19.5872,468700.0
2008-03-18 11:30:00,31.09,31.3,31.07,31.18,866900.0,19.5935,19.7258,19.5809,19.6502,866900.0
2008-03-18 11:35:00,31.18,31.23,31.0,31.0,602000.0,19.6502,19.6817,19.5368,19.5368,602000.0
2008-03-18 11:40:00,31.0,31.2,30.99,31.06,367000.0,19.5368,19.6628,19.5305,19.5746,367000.0
2008-03-18 11:45:00,31.06,31.2,31.02,31.15,621300.0,19.5746,19.6628,19.5494,19.6313,621300.0
2008-03-18 11:50:00,31.15,31.2,31.07,31.16,486200.0,19.6313,19.6628,19.5809,19.6376,486200.0
2008-03-18 11:55:00,31.17,31.22,31.0,31.1,547400.0,19.6439,19.6754,19.5368,19.5998,547400.0
2008-03-18 12:00:00,31.1,31.17,30.99,31.0,293600.0,19.5998,19.6439,19.5305,19.5368,293600.0
2008-03-18 12:05:00,31.0,31.04,30.89,30.95,484400.0,19.5368,19.562,19.4674,19.5053,484400.0
2008-03-18 12:10:00,30.96,31.0,30.84,30.9,205600.0,19.5116,19.5368,19.4359,19.4737,205600.0
2008-03-18 12:15:00,30.9,30.96,30.86,30.89,309700.0,19.4737,19.5116,19.4485,19.4674,309700.0
2008-03-18 12:20:00,30.89,31.0,30.88,31.0,329800.0,19.4674,19.5368,19.4611,19.5368,329800.0
2008-03-18 12:25:00,31.0,31.1,30.94,31.1,472300.0,19.5368,19.5998,19.499,19.5998,472300.0
2008-03-18 12:30:00,31.09,31.15,31.05,31.11,288400.0,19.5935,19.6313,19.5683,19.6061,288400.0
2008-03-18 12:35:00,31.11,31.19,31.07,31.15,284600.0,19.6061,19.6565,19.5809,19.6313,284600.0
2008-03-18 12:40:00,31.14,31.14,31.05,31.1,173200.0,19.625,19.625,19.5683,19.5998,173200.0
2008-03-18 12:45:00,31.1,31.11,30.92,30.92,236300.0,19.5998,19.6061,19.4863,19.4863,236300.0
2008-03-18 12:50:00,30.92,31.14,30.92,31.09,269100.0,19.4863,19.625,19.4863,19.5935,269100.0
2008-03-18 12:55:00,31.08,31.14,31.06,31.1,233900.0,19.5872,19.625,19.5746,19.5998,233900.0
2008-03-18 13:00:00,31.1,31.1,30.96,31.05,379600.0,19.5998,19.5998,19.5116,19.5683,379600.0
2008-03-18 13:05:00,31.06,31.11,30.99,31.02,324300.0,19.5746,19.6061,19.5305,19.5494,324300.0
2008-03-18 13:10:00,31.01,31.2,31.01,31.19,371300.0,19.5431,19.6628,19.5431,19.6565,371300.0
2008-03-18 13:15:00,31.2,31.25,31.12,31.15,368600.0,19.6628,19.6943,19.6124,19.6313,368600.0
2008-03-18 13:20:00,31.15,31.18,31.06,31.17,303200.0,19.6313,19.6502,19.5746,19.6439,303200.0
2008-03-18 13:25:00,31.18,31.21,31.16,31.18,226400.0,19.6502,19.6691,19.6376,19.6502,226400.0
2008-03-18 13:30:00,31.19,31.25,31.16,31.17,265300.0,19.6565,19.6943,19.6376,19.6439,265300.0
2008-03-18 13:35:00,31.18,31.18,31.06,31.1,186500.0,19.6502,19.6502,19.5746,19.5998,186500.0
2008-03-18 13:40:00,31.1,31.14,31.02,31.07,321500.0,19.5998,19.625,19.5494,19.5809,321500.0
2008-03-18 13:45:00,31.07,31.1,30.95,31.02,746100.0,19.5809,19.5998,19.5053,19.5494,746100.0
2008-03-18 13:50:00,31.02,31.14,30.99,31.11,345500.0,19.5494,19.625,19.5305,19.6061,345500.0
2008-03-18 13:55:00,31.1,31.24,31.1,31.17,315200.0,19.5998,19.688,19.5998,19.6439,315200.0
2008-03-18 14:00:00,31.16,31.16,31.1,31.15,333200.0,19.6376,19.6376,19.5998,19.6313,333200.0
2008-03-18 14:05:00,31.14,31.21,31.06,31.09,480200.0,19.625,19.6691,19.5746,19.5935,480200.0
2008-03-18 14:10:00,31.1,31.2,30.75,30.75,494900.0,19.5998,19.6628,19.3792,19.3792,494900.0
2008-03-18 14:15:00,30.74,30.97,30.36,30.95,1295500.0,19.3729,19.5179,19.1334,19.5053,1295500.0
2008-03-18 14:20:00,30.95,30.97,30.65,30.8,873900.0,19.5053,19.5179,19.3162,19.4107,873900.0
2008-03-18 14:25:00,30.8,30.81,30.33,30.34,861200.0,19.4107,19.417,19.1145,19.1208,861200.0
2008-03-18 14:30:00,30.34,30.4,30.0,30.23,1086800.0,19.1208,19.1586,18.9065,19.0515,1086800.0
2008-03-18 14:35:00,30.23,30.48,30.07,30.31,795700.0,19.0515,19.2091,18.9507,19.1019,795700.0
2008-03-18 14:40:00,30.31,30.57,30.16,30.37,622700.0,19.1019,19.2658,19.0074,19.1397,622700.0
2008-03-18 14:45:00,30.37,30.89,30.33,30.83,630400.0,19.1397,19.4674,19.1145,19.4296,630400.0
2008-03-18 14:50:00,30.84,31.09,30.75,30.98,988400.0,19.4359,19.5935,19.3792,19.5242,988400.0
2008-03-18 14:55:00,30.98,31.19,30.79,31.11,733400.0,19.5242,19.6565,19.4044,19.6061,733400.0
2008-03-18 15:00:00,31.1,31.21,30.96,31.0,513100.0,19.5998,19.6691,19.5116,19.5368,513100.0
2008-03-18 15:05:00,31.0,31.15,30.96,31.11,371800.0,19.5368,19.6313,19.5116,19.6061,371800.0
2008-03-18 15:10:00,31.11,31.24,31.06,31.17,667700.0,19.6061,19.688,19.5746,19.6439,667700.0
2008-03-18 15:15:00,31.16,31.2,31.08,31.15,520400.0,19.6376,19.6628,19.5872,19.6313,520400.0
2008-03-18 15:20:00,31.17,31.29,31.11,31.17,629600.0,19.6439,19.7195,19.6061,19.6439,629600.0
2008-03-18 15:25:00,31.18,31.28,31.01,31.09,522800.0,19.6502,19.7132,19.5431,19.5935,522800.0
2008-03-18 15:30:00,31.09,31.17,30.99,31.07,747200.0,19.5935,19.6439,19.5305,19.5809,747200.0
2008-03-18 15:35:00,31.07,31.16,31.03,31.1,724500.0,19.5809,19.6376,19.5557,19.5998,724500.0
2008-03-18 15:40:00,31.11,31.2,31.09,31.2,838400.0,19.6061,19.6628,19.5935,19.6628,838400.0
2008-03-18 15:45:00,31.2,31.27,31.19,31.26,748500.0,19.6628,19.7069,19.6565,19.7006,748500.0
2008-03-18 15:50:00,31.26,31.4,31.26,31.38,952600.0,19.7006,19.7889,19.7006,19.7762,952600.0
2008-03-18 15:55:00,31.38,31.58,31.38,31.49,1535900.0,19.7762,19.9023,19.7762,19.8456,1535900.0
2008-03-19 09:30:00,31.72,32.24,31.65,32.24,1704000.0,19.9905,20.3182,19.9464,20.3182,1704000.0
2008-03-19 09:35:00,32.24,32.24,31.92,32.09,911400.0,20.3182,20.3182,20.1166,20.2237,911400.0
2008-03-19 09:40:00,32.09,32.42,32.06,32.31,879900.0,20.2237,20.4317,20.2048,20.3624,879900.0
2008-03-19 09:45:00,32.31,32.32,32.0,32.21,674400.0,20.3624,20.3687,20.167,20.2993,674400.0
2008-03-19 09:50:00,32.22,32.43,32.16,32.26,689400.0,20.3056,20.438,20.2678,20.3308,689400.0
2008-03-19 09:55:00,32.26,32.26,31.97,32.13,888200.0,20.3308,20.3308,20.1481,20.2489,888200.0
2008-03-19 10:00:00,32.13,32.26,32.01,32.26,744100.0,20.2489,20.3308,20.1733,20.3308,744100.0
2008-03-19 10:05:00,32.26,32.3,32.14,32.14,502300.0,20.3308,20.356,20.2552,20.2552,502300.0
2008-03-19 10:10:00,32.14,32.26,32.1,32.14,539300.0,20.2552,20.3308,20.23,20.2552,539300.0
2008-03-19 10:15:00,32.14,32.2,31.97,32.07,569200.0,20.2552,20.293,20.1481,20.2111,569200.0
2008-03-19 10:20:00,32.08,32.24,32.0,32.15,581900.0,20.2174,20.3182,20.167,20.2615,581900.0
2008-03-19 10:25:00,32.15,32.17,31.94,31.97,575100.0,20.2615,20.2741,20.1292,20.1481,575100.0
2008-03-19 10:30:00,31.98,31.98,31.55,31.62,868700.0,20.1544,20.1544,19.8834,19.9275,868700.0
2008-03-19 10:35:00,31.62,31.68,31.46,31.63,838400.0,19.9275,19.9653,19.8267,19.9338,838400.0
2008-03-19 10:40:00,31.67,31.71,31.33,31.53,691000.0,19.959,19.9842,19.7447,19.8708,691000.0
2008-03-19 10:45:00,31.51,31.75,31.5,31.75,421600.0,19.8582,20.0094,19.8519,20.0094,421600.0
2008-03-19 10:50:00,31.75,31.91,31.74,31.83,448300.0,20.0094,20.1103,20.0031,20.0598,448300.0
2008-03-19 10:55:00,31.83,31.93,31.8,31.89,318900.0,20.0598,20.1229,20.0409,20.0977,318900.0
2008-03-19 11:00:00,31.88,32.16,31.83,32.16,431400.0,20.0914,20.2678,20.0598,20.2678,431400.0
2008-03-19 11:05:00,32.15,32.15,31.92,32.08,305200.0,20.2615,20.2615,20.1166,20.2174,305200.0
2008-03-19 11:10:00,32.09,32.1,31.98,32.1,292100.0,20.2237,20.23,20.1544,20.23,292100.0
2008-03-19 11:15:00,32.1,32.17,32.06,32.11,370500.0,20.23,20.2741,20.2048,20.2363,370500.0
2008-03-19 11:20:00,32.1,32.29,32.09,32.24,340800.0,20.23,20.3497,20.2237,20.3182,340800.0
2008-03-19 11:25:00,32.25,32.34,32.21,32.33,325900.0,20.3245,20.3813,20.2993,20.375,325900.0
2008-03-19 11:30:00,32.33,32.34,32.14,32.29,416300.0,20.375,20.3813,20.2552,20.3497,416300.0
2008-03-19 11:35:00,32.29,32.35,32.25,32.3,276200.0,20.3497,20.3876,20.3245,20.356,276200.0
2008-03-19 11:40:00,32.3,32.35,32.29,32.31,259700.0,20.356,20.3876,20.3497,20.3624,259700.0
2008-03-19 11:45:00,32.29,32.29,32.14,32.16,364800.0,20.3497,20.3497,20.2552,20.2678,364800.0
2008-03-19 11:50:00,32.16,32.27,32.12,32.19,319300.0,20.2678,20.3371,20.2426,20.2867,319300.0
2008-03-19 11:55:00,32.19,32.31,32.17,32.18,254600.0,20.2867,20.3624,20.2741,20.2804,254600.0
2008-03-19 12:00:00,32.17,32.24,31.98,32.04,373400.0,20.2741,20.3182,20.1544,20.1922,373400.0
2008-03-19 12:05:00,32.04,32.12,32.02,32.1,317700.0,20.1922,20.2426,20.1796,20.23,317700.0
2008-03-19 12:10:00,32.1,32.12,31.99,32.0,306300.0,20.23,20.2426,20.1607,20.167,306300.0
2008-03-19 12:15:00,32.0,32.17,31.97,32.14,395600.0,20.167,20.2741,20.1481,20.2552,395600.0
2008-03-19 12:20:00,32.14,32.14,32.0,32.01,275600.0,20.2552,20.2552,20.167,20.1733,275600.0
2008-03-19 12:25:00,32.01,32.07,31.86,31.88,475200.0,20.1733,20.2111,20.0788,20.0914,475200.0
2008-03-19 12:30:00,31.9,31.91,31.7,31.7,470500.0,20.104,20.1103,19.9779,19.9779,470500.0
2008-03-19 12:35:00,31.7,31.82,31.65,31.68,489600.0,19.9779,20.0535,19.9464,19.9653,489600.0
2008-03-19 12:40:00,31.69,31.69,31.54,31.63,348300.0,19.9716,19.9716,19.8771,19.9338,348300.0
2008-03-19 12:45:00,31.63,31.65,31.5,31.57,465300.0,19.9338,19.9464,19.8519,19.896,465300.0
2008-03-19 12:50:00,31.57,31.78,31.56,31.7,423400.0,19.896,20.0283,19.8897,19.9779,423400.0
2008-03-19 12:55:00,31.7,31.71,31.55,31.57,308800.0,19.9779,19.9842,19.8834,19.896,308800.0
2008-03-19 13:00:00,31.56,31.62,31.41,31.48,300400.0,19.8897,19.9275,19.7952,19.8393,300400.0
2008-03-19 13:05:00,31.48,31.53,31.44,31.45,329300.0,19.8393,19.8708,19.8141,19.8204,329300.0
2008-03-19 13:10:00,31.44,31.48,31.31,31.31,638200.0,19.8141,19.8393,19.7321,19.7321,638200.0
2008-03-19 13:15:00,31.31,31.32,31.23,31.28,548400.0,19.7321,19.7384,19.6817,19.7132,548400.0
2008-03-19 13:20:00,31.28,31.43,31.25,31.39,471300.0,19.7132,19.8078,19.6943,19.7826,471300.0
2008-03-19 13:25:00,31.4,31.4,31.24,31.28,389800.0,19.7889,19.7889,19.688,19.7132,389800.0
2008-03-19 13:30:00,31.27,31.3,31.04,31.1,482400.0,19.7069,19.7258,19.562,19.5998,482400.0
2008-03-19 13:35:00,31.1,31.11,30.92,31.02,588600.0,19.5998,19.6061,19.4863,19.5494,588600.0
2008-03-19 13:40:00,31.02,31.02,30.9,30.99,576200.0,19.5494,19.5494,19.4737,19.5305,576200.0
2008-03-19 13:45:00,31.0,31.03,30.92,30.97,407600.0,19.5368,19.5557,19.4863,19.5179,407600.0
2008-03-19 13:50:00,30.97,30.99,30.73,30.96,750100.0,19.5179,19.5305,19.3666,19.5116,750100.0
2008-03-19 13:55:00,30.97,31.06,30.85,30.94,405500.0,19.5179,19.5746,19.4422,19.499,405500.0
2008-03-19 14:00:00,30.94,31.07,30.83,30.87,405000.0,19.499,19.5809,19.4296,19.4548,405000.0
2008-03-19 14:05:00,30.87,30.88,30.74,30.81,454200.0,19.4548,19.4611,19.3729,19.417,454200.0
2008-03-19 14:10:00,30.81,31.04,30.81,31.04,427600.0,19.417,19.562,19.417,19.562,427600.0
2008-03-19 14:15:00,31.05,31.06,30.76,30.88,588100.0,19.5683,19.5746,19.3855,19.4611,588100.0
2008-03-19 14:20:00,30.88,30.92,30.83,30.87,533400.0,19.4611,19.4863,19.4296,19.4548,533400.0
2008-03-19 14:25:00,30.87,30.88,30.76,30.82,418200.0,19.4548,19.4611,19.3855,19.4233,418200.0
2008-03-19 14:30:00,30.82,30.84,30.65,30.65,559100.0,19.4233,19.4359,19.3162,19.3162,559100.0
2008-03-19 14:35:00,30.65,30.68,30.38,30.38,1053200.0,19.3162,19.3351,19.146,19.146,1053200.0
2008-03-19 14:40:00,30.38,30.44,30.29,30.43,760300.0,19.146,19.1838,19.0893,19.1775,760300.0
2008-03-19 14:45:00,30.43,30.68,30.43,30.67,531600.0,19.1775,19.3351,19.1775,19.3288,531600.0
2008-03-19 14:50:00,30.68,30.86,30.67,30.82,814700.0,19.3351,19.4485,19.3288,19.4233,814700.0
2008-03-19 14:55:00,30.84,31.07,30.8,31.03,897800.0,19.4359,19.5809,19.4107,19.5557,897800.0
2008-03-19 15:00:00,31.02,31.15,30.92,31.05,814600.0,19.5494,19.6313,19.4863,19.5683,814600.0
2008-03-19 15:05:00,31.06,31.27,31.03,31.19,690000.0,19.5746,19.7069,19.5557,19.6565,690000.0
2008-03-19 15:10:00,31.19,31.25,31.08,31.11,448400.0,19.6565,19.6943,19.5872,19.6061,448400.0
2008-03-19 15:15:00,31.11,31.11,30.97,31.06,444500.0,19.6061,19.6061,19.5179,19.5746,444500.0
2008-03-19 15:20:00,31.03,31.16,30.88,30.9,662100.0,19.5557,19.6376,19.4611,19.4737,662100.0
2008-03-19 15:25:00,30.9,31.0,30.83,30.87,533000.0,19.4737,19.5368,19.4296,19.4548,533000.0
2008-03-19 15:30:00,30.87,31.01,30.84,30.86,510000.0,19.4548,19.5431,19.4359,19.4485,510000.0
2008-03-19 15:35:00,30.87,30.94,30.74,30.78,603100.0,19.4548,19.499,19.3729,19.3981,603100.0
2008-03-19 15:40:00,30.78,30.9,30.76,30.87,637500.0,19.3981,19.4737,19.3855,19.4548,637500.0
2008-03-19 15:45:00,30.88,30.95,30.74,30.84,732600.0,19.4611,19.5053,19.3729,19.4359,732600.0
2008-03-19 15:50:00,30.84,30.88,30.67,30.67,946500.0,19.4359,19.4611,19.3288,19.3288,946500.0
2008-03-19 15:55:00,30.68,30.81,30.57,30.59,1280400.0,19.3351,19.417,19.2658,19.2784,1280400.0
2008-03-20 09:30:00,30.96,31.1,30.75,31.1,4405700.0,19.5116,19.5998,19.3792,19.5998,4405700.0
2008-03-20 09:35:00,31.1,31.24,31.09,31.22,647300.0,19.5998,19.688,19.5935,19.6754,647300.0
2008-03-20 09:40:00,31.24,31.42,31.14,31.22,557900.0,19.688,19.8015,19.625,19.6754,557900.0
2008-03-20 09:45:00,31.22,31.31,31.09,31.18,537700.0,19.6754,19.7321,19.5935,19.6502,537700.0
2008-03-20 09:50:00,31.19,31.32,31.05,31.27,488900.0,19.6565,19.7384,19.5683,19.7069,488900.0
2008-03-20 09:55:00,31.27,31.32,31.11,31.21,382900.0,19.7069,19.7384,19.6061,19.6691,382900.0
2008-03-20 10:00:00,31.22,31.53,31.22,31.52,811000.0,19.6754,19.8708,19.6754,19.8645,811000.0
2008-03-20 10:05:00,31.52,31.57,31.43,31.51,543500.0,19.8645,19.896,19.8078,19.8582,543500.0
2008-03-20 10:10:00,31.5,31.58,31.44,31.53,608100.0,19.8519,19.9023,19.8141,19.8708,608100.0
2008-03-20 10:15:00,31.52,31.69,31.52,31.62,537300.0,19.8645,19.9716,19.8645,19.9275,537300.0
2008-03-20 10:20:00,31.61,31.83,31.56,31.77,551700.0,19.9212,20.0598,19.8897,20.022,551700.0
2008-03-20 10:25:00,31.78,31.81,31.7,31.81,398100.0,20.0283,20.0472,19.9779,20.0472,398100.0
2008-03-20 10:30:00,31.79,31.99,31.7,31.95,631300.0,20.0346,20.1607,19.9779,20.1355,631300.0
2008-03-20 10:35:00,31.94,31.96,31.78,31.81,507400.0,20.1292,20.1418,20.0283,20.0472,507400.0
2008-03-20 10:40:00,31.81,32.01,31.78,31.97,601900.0,20.0472,20.1733,20.0283,20.1481,601900.0
2008-03-20 10:45:00,31.97,32.04,31.88,31.92,864300.0,20.1481,20.1922,20.0914,20.1166,864300.0
2008-03-20 10:50:00,31.95,32.01,31.8,31.99,454300.0,20.1355,20.1733,20.0409,20.1607,454300.0
2008-03-20 10:55:00,31.99,32.1,31.96,32.05,626100.0,20.1607,20.23,20.1418,20.1985,626100.0
2008-03-20 11:00:00,32.05,32.11,31.96,31.98,424800.0,20.1985,20.2363,20.1418,20.1544,424800.0
2008-03-20 11:05:00,31.97,32.02,31.92,31.99,356100.0,20.1481,20.1796,20.1166,20.1607,356100.0
2008-03-20 11:10:00,31.99,31.99,31.82,31.91,397300.0,20.1607,20.1607,20.0535,20.1103,397300.0
2008-03-20 11:15:00,31.92,32.08,31.91,31.97,393800.0,20.1166,20.2174,20.1103,20.1481,393800.0
2008-03-20 11:20:00,31.97,32.09,31.95,32.05,503000.0,20.1481,20.2237,20.1355,20.1985,503000.0
2008-03-20 11:25:00,32.06,32.21,32.03,32.19,588000.0,20.2048,20.2993,20.1859,20.2867,588000.0
2008-03-20 11:30:00,32.19,32.24,32.12,32.14,368200.0,20.2867,20.3182,20.2426,20.2552,368200.0
2008-03-20 11:35:00,32.13,32.2,32.07,32.09,434300.0,20.2489,20.293,20.2111,20.2237,434300.0
2008-03-20 11:40:00,32.08,32.1,31.97,32.02,379100.0,20.2174,20.23,20.1481,20.1796,379100.0
2008-03-20 11:45:00,32.02,32.03,31.74,31.75,652800.0,20.1796,20.1859,20.0031,20.0094,652800.0
2008-03-20 11:50:00,31.74,31.92,31.64,31.8,385500.0,20.0031,20.1166,19.9401,20.0409,385500.0
2008-03-20 11:55:00,31.8,31.83,31.69,31.7,273900.0,20.0409,20.0598,19.9716,19.9779,273900.0
2008-03-20 12:00:00,31.71,32.0,31.7,31.98,233100.0,19.9842,20.167,19.9779,20.1544,233100.0
2008-03-20 12:05:00,31.98,32.07,31.77,31.77,493500.0,20.1544,20.2111,20.022,20.022,493500.0
2008-03-20 12:10:00,31.77,31.94,31.6,31.89,487400.0,20.022,20.1292,19.9149,20.0977,487400.0
2008-03-20 12:15:00,31.88,32.07,31.85,31.96,237300.0,20.0914,20.2111,20.0725,20.1418,237300.0
2008-03-20 12:20:00,31.96,31.98,31.78,31.79,246100.0,20.1418,20.1544,20.0283,20.0346,246100.0
2008-03-20 12:25:00,31.79,31.83,31.65,31.67,193500.0,20.0346,20.0598,19.9464,19.959,193500.0
2008-03-20 12:30:00,31.67,31.76,31.61,31.64,257900.0,19.959,20.0157,19.9212,19.9401,257900.0
2008-03-20 12:35:00,31.63,31.65,31.54,31.59,262300.0,19.9338,19.9464,19.8771,19.9086,262300.0
2008-03-20 12:40:00,31.59,31.7,31.55,31.63,288500.0,19.9086,19.9779,19.8834,19.9338,288500.0
2008-03-20 12:45:00,31.63,31.73,31.55,31.71,106100.0,19.9338,19.9968,19.8834,19.9842,106100.0
2008-03-20 12:50:00,31.72,31.87,31.72,31.86,180300.0,19.9905,20.0851,19.9905,20.0788,180300.0
2008-03-20 12:55:00,31.86,31.91,31.65,31.75,125700.0,20.0788,20.1103,19.9464,20.0094,125700.0
2008-03-20 13:00:00,31.73,31.93,31.73,31.88,124500.0,19.9968,20.1229,19.9968,20.0914,124500.0
2008-03-20 13:05:00,31.88,31.95,31.8,31.93,183800.0,20.0914,20.1355,20.0409,20.1229,183800.0
2008-03-20 13:10:00,31.93,31.95,31.86,31.93,107200.0,20.1229,20.1355,20.0788,20.1229,107200.0
2008-03-20 13:15:00,31.94,31.95,31.83,31.91,170900.0,20.1292,20.1355,20.0598,20.1103,170900.0
2008-03-20 13:20:00,31.92,32.04,31.92,32.01,236100.0,20.1166,20.1922,20.1166,20.1733,236100.0
2008-03-20 13:25:00,32.0,32.1,31.97,32.06,143100.0,20.167,20.23,20.1481,20.2048,143100.0
2008-03-20 13:30:00,32.05,32.21,32.01,32.15,353400.0,20.1985,20.2993,20.1733,20.2615,353400.0
2008-03-20 13:35:00,32.16,32.2,32.11,32.2,349000.0,20.2678,20.293,20.2363,20.293,349000.0
2008-03-20 13:40:00,32.2,32.24,32.12,32.23,230500.0,20.293,20.3182,20.2426,20.3119,230500.0
2008-03-20 13:45:00,32.23,32.29,32.21,32.25,257700.0,20.3119,20.3497,20.2993,20.3245,257700.0
2008-03-20 13:50:00,32.26,32.27,32.12,32.27,383800.0,20.3308,20.3371,20.2426,20.3371,383800.0
2008-03-20 13:55:00,32.27,32.28,32.11,32.2,217200.0,20.3371,20.3434,20.2363,20.293,217200.0
2008-03-20 14:00:00,32.21,32.3,32.18,32.25,311200.0,20.2993,20.356,20.2804,20.3245,311200.0
2008-03-20 14:05:00,32.25,32.27,32.19,32.21,258100.0,20.3245,20.3371,20.2867,20.2993,258100.0
2008-03-20 14:10:00,32.22,32.25,32.15,32.17,346200.0,20.3056,20.3245,20.2615,20.2741,346200.0
2008-03-20 14:15:00,32.17,32.29,32.17,32.22,241100.0,20.2741,20.3497,20.2741,20.3056,241100.0
2008-03-20 14:20:00,32.22,32.34,32.18,32.31,277300.0,20.3056,20.3813,20.2804,20.3624,277300.0
2008-03-20 14:25:00,32.31,32.41,32.28,32.4,356800.0,20.3624,20.4254,20.3434,20.4191,356800.0
2008-03-20 14:30:00,32.41,32.45,32.27,32.44,528900.0,20.4254,20.4506,20.3371,20.4443,528900.0
2008-03-20 14:35:00,32.44,32.55,32.43,32.52,440200.0,20.4443,20.5136,20.438,20.4947,440200.0
2008-03-20 14:40:00,32.52,32.53,32.34,32.4,344400.0,20.4947,20.501,20.3813,20.4191,344400.0
2008-03-20 14:45:00,32.4,32.49,32.37,32.48,303300.0,20.4191,20.4758,20.4002,20.4695,303300.0
2008-03-20 14:50:00,32.47,32.54,32.45,32.51,547400.0,20.4632,20.5073,20.4506,20.4884,547400.0
2008-03-20 14:55:00,32.5,32.55,32.43,32.52,360400.0,20.4821,20.5136,20.438,20.4947,360400.0
2008-03-20 15:00:00,32.51,32.63,32.5,32.62,402200.0,20.4884,20.564,20.4821,20.5577,402200.0
2008-03-20 15:05:00,32.62,32.63,32.44,32.48,397600.0,20.5577,20.564,20.4443,20.4695,397600.0
2008-03-20 15:10:00,32.48,32.59,32.47,32.57,279200.0,20.4695,20.5388,20.4632,20.5262,279200.0
2008-03-20 15:15:00,32.57,32.61,32.53,32.58,529700.0,20.5262,20.5514,20.501,20.5325,529700.0
2008-03-20 15:20:00,32.58,32.64,32.48,32.56,635500.0,20.5325,20.5703,20.4695,20.5199,635500.0
2008-03-20 15:25:00,32.57,32.61,32.46,32.48,770300.0,20.5262,20.5514,20.4569,20.4695,770300.0
2008-03-20 15:30:00,32.48,32.58,32.45,32.52,694900.0,20.4695,20.5325,20.4506,20.4947,694900.0
2008-03-20 15:35:00,32.51,32.51,32.34,32.42,573400.0,20.4884,20.4884,20.3813,20.4317,573400.0
2008-03-20 15:40:00,32.43,32.54,32.39,32.47,958600.0,20.438,20.5073,20.4128,20.4632,958600.0
2008-03-20 15:45:00,32.47,32.61,32.45,32.49,960200.0,20.4632,20.5514,20.4506,20.4758,960200.0
2008-03-20 15:50:00,32.5,32.65,32.48,32.62,1565600.0,20.4821,20.5766,20.4695,20.5577,1565600.0
2008-03-20 15:55:00,32.62,32.8,32.61,32.76,2495000.0,20.5577,20.6712,20.5514,20.646,2495000.0
2008-03-24 09:30:00,32.39,32.58,32.26,32.47,1154900.0,20.4128,20.5325,20.3308,20.4632,1154900.0
2008-03-24 09:35:00,32.48,32.75,32.39,32.56,825400.0,20.4695,20.6396,20.4128,20.5199,825400.0
2008-03-24 09:40:00,32.55,32.6,32.31,32.54,1093500.0,20.5136,20.5451,20.3624,20.5073,1093500.0
2008-03-24 09:45:00,32.54,32.6,32.43,32.55,643500.0,20.5073,20.5451,20.438,20.5136,643500.0
2008-03-24 09:50:00,32.54,32.69,32.47,32.54,1114500.0,20.5073,20.6018,20.4632,20.5073,1114500.0
2008-03-24 09:55:00,32.54,32.91,32.48,32.91,1010700.0,20.5073,20.7405,20.4695,20.7405,1010700.0
2008-03-24 10:00:00,32.91,33.49,32.82,33.48,1587200.0,20.7405,21.106,20.6838,21.0997,1587200.0
2008-03-24 10:05:00,33.47,33.53,33.26,33.39,1100100.0,21.0934,21.1312,20.9611,21.043,1100100.0
2008-03-24 10:10:00,33.38,33.4,33.14,33.22,598300.0,21.0367,21.0493,20.8854,20.9359,598300.0
2008-03-24 10:15:00,33.21,33.22,32.88,32.91,524400.0,20.9295,20.9359,20.7216,20.7405,524400.0
2008-03-24 10:20:00,32.91,33.14,32.8,32.94,715400.0,20.7405,20.8854,20.6712,20.7594,715400.0
2008-03-24 10:25:00,32.94,33.04,32.85,32.88,464000.0,20.7594,20.8224,20.7027,20.7216,464000.0
2008-03-24 10:30:00,32.88,32.95,32.84,32.92,391500.0,20.7216,20.7657,20.6964,20.7468,391500.0
2008-03-24 10:35:00,32.92,33.09,32.9,33.07,498300.0,20.7468,20.8539,20.7342,20.8413,498300.0
2008-03-24 10:40:00,33.06,33.46,33.0,33.44,805400.0,20.835,21.0871,20.7972,21.0745,805400.0
2008-03-24 10:45:00,33.44,33.46,33.21,33.26,499300.0,21.0745,21.0871,20.9295,20.9611,499300.0
2008-03-24 10:50:00,33.26,33.29,33.17,33.22,484100.0,20.9611,20.98,20.9043,20.9359,484100.0
2008-03-24 10:55:00,33.22,33.36,33.14,33.34,752700.0,20.9359,21.0241,20.8854,21.0115,752700.0
2008-03-24 11:00:00,33.34,33.38,33.21,33.21,581800.0,21.0115,21.0367,20.9295,20.9295,581800.0
2008-03-24 11:05:00,33.21,33.28,33.21,33.26,599400.0,20.9295,20.9737,20.9295,20.9611,599400.0
2008-03-24 11:10:00,33.25,33.28,33.14,33.23,728000.0,20.9548,20.9737,20.8854,20.9422,728000.0
2008-03-24 11:15:00,33.24,33.24,33.14,33.21,319700.0,20.9485,20.9485,20.8854,20.9295,319700.0
2008-03-24 11:20:00,33.21,33.22,33.12,33.17,684600.0,20.9295,20.9359,20.8728,20.9043,684600.0
2008-03-24 11:25:00,33.17,33.25,33.15,33.22,327400.0,20.9043,20.9548,20.8917,20.9359,327400.0
2008-03-24 11:30:00,33.21,33.28,33.17,33.2,394100.0,20.9295,20.9737,20.9043,20.9232,394100.0
2008-03-24 11:35:00,33.21,33.21,33.1,33.17,305000.0,20.9295,20.9295,20.8602,20.9043,305000.0
2008-03-24 11:40:00,33.17,33.24,33.05,33.08,486700.0,20.9043,20.9485,20.8287,20.8476,486700.0
2008-03-24 11:45:00,33.08,33.15,33.0,33.01,454900.0,20.8476,20.8917,20.7972,20.8035,454900.0
2008-03-24 11:50:00,33.0,33.2,32.9,32.91,627900.0,20.7972,20.9232,20.7342,20.7405,627900.0
2008-03-24 11:55:00,32.92,32.94,32.9,32.91,223400.0,20.7468,20.7594,20.7342,20.7405,223400.0
2008-03-24 12:00:00,32.93,32.94,32.87,32.89,251200.0,20.7531,20.7594,20.7153,20.7279,251200.0
2008-03-24 12:05:00,32.89,32.9,32.77,32.8,208100.0,20.7279,20.7342,20.6523,20.6712,208100.0
2008-03-24 12:10:00,32.81,32.82,32.62,32.63,265300.0,20.6775,20.6838,20.5577,20.564,265300.0
2008-03-24 12:15:00,32.63,32.87,32.63,32.87,360000.0,20.564,20.7153,20.564,20.7153,360000.0
2008-03-24 12:20:00,32.87,32.96,32.83,32.95,388700.0,20.7153,20.772,20.6901,20.7657,388700.0
2008-03-24 12:25:00,32.96,33.1,32.89,33.05,552900.0,20.772,20.8602,20.7279,20.8287,552900.0
2008-03-24 12:30:00,33.04,33.1,33.0,33.0,240000.0,20.8224,20.8602,20.7972,20.7972,240000.0
2008-03-24 12:35:00,33.01,33.07,32.98,33.06,408800.0,20.8035,20.8413,20.7846,20.835,408800.0
2008-03-24 12:40:00,33.07,33.08,32.99,33.02,175900.0,20.8413,20.8476,20.7909,20.8098,175900.0
2008-03-24 12:45:00,33.02,33.03,32.95,32.98,160400.0,20.8098,20.8161,20.7657,20.7846,160400.0
2008-03-24 12:50:00,32.99,33.05,32.95,32.95,591100.0,20.7909,20.8287,20.7657,20.7657,591100.0
2008-03-24 12:55:00,32.95,32.95,32.86,32.86,205600.0,20.7657,20.7657,20.709,20.709,205600.0
2008-03-24 13:00:00,32.87,32.9,32.8,32.86,222800.0,20.7153,20.7342,20.6712,20.709,222800.0
2008-03-24 13:05:00,32.86,32.91,32.83,32.88,143700.0,20.709,20.7405,20.6901,20.7216,143700.0
2008-03-24 13:10:00,32.87,32.88,32.75,32.76,142800.0,20.7153,20.7216,20.6396,20.646,142800.0
2008-03-24 13:15:00,32.76,32.82,32.75,32.77,196800.0,20.646,20.6838,20.6396,20.6523,196800.0
2008-03-24 13:20:00,32.77,32.83,32.75,32.8,108600.0,20.6523,20.6901,20.6396,20.6712,108600.0
2008-03-24 13:25:00,32.8,32.81,32.73,32.74,158900.0,20.6712,20.6775,20.627,20.6333,158900.0
2008-03-24 13:30:00,32.74,32.74,32.68,32.68,157600.0,20.6333,20.6333,20.5955,20.5955,157600.0
2008-03-24 13:35:00,32.69,32.69,32.65,32.66,293600.0,20.6018,20.6018,20.5766,20.5829,293600.0
2008-03-24 13:40:00,32.66,32.75,32.66,32.71,243600.0,20.5829,20.6396,20.5829,20.6144,243600.0
2008-03-24 13:45:00,32.71,32.8,32.7,32.79,236800.0,20.6144,20.6712,20.6081,20.6649,236800.0
2008-03-24 13:50:00,32.79,32.88,32.79,32.87,234200.0,20.6649,20.7216,20.6649,20.7153,234200.0
2008-03-24 13:55:00,32.88,32.98,32.84,32.97,371700.0,20.7216,20.7846,20.6964,20.7783,371700.0
2008-03-24 14:00:00,32.97,32.97,32.75,32.82,420200.0,20.7783,20.7783,20.6396,20.6838,420200.0
2008-03-24 14:05:00,32.82,32.83,32.72,32.73,295500.0,20.6838,20.6901,20.6207,20.627,295500.0
2008-03-24 14:10:00,32.72,32.94,32.72,32.85,515200.0,20.6207,20.7594,20.6207,20.7027,515200.0
2008-03-24 14:15:00,32.86,32.88,32.81,32.85,281500.0,20.709,20.7216,20.6775,20.7027,281500.0
2008-03-24 14:20:00,32.86,32.86,32.71,32.74,256300.0,20.709,20.709,20.6144,20.6333,256300.0
2008-03-24 14:25:00,32.74,32.77,32.67,32.71,313600.0,20.6333,20.6523,20.5892,20.6144,313600.0
2008-03-24 14:30:00,32.72,32.75,32.61,32.67,434200.0,20.6207,20.6396,20.5514,20.5892,434200.0
2008-03-24 14:35:00,32.67,32.75,32.53,32.6,393200.0,20.5892,20.6396,20.501,20.5451,393200.0
2008-03-24 14:40:00,32.6,32.65,32.56,32.63,414900.0,20.5451,20.5766,20.5199,20.564,414900.0
2008-03-24 14:45:00,32.63,32.64,32.41,32.42,535300.0,20.564,20.5703,20.4254,20.4317,535300.0
2008-03-24 14:50:00,32.42,32.51,32.41,32.44,670900.0,20.4317,20.4884,20.4254,20.4443,670900.0
2008-03-24 14:55:00,32.44,32.46,32.24,32.39,745500.0,20.4443,20.4569,20.3182,20.4128,745500.0
2008-03-24 15:00:00,32.39,32.47,32.31,32.41,616000.0,20.4128,20.4632,20.3624,20.4254,616000.0
2008-03-24 15:05:00,32.42,32.46,32.27,32.29,624600.0,20.4317,20.4569,20.3371,20.3497,624600.0
2008-03-24 15:10:00,32.3,32.4,32.27,32.38,797100.0,20.356,20.4191,20.3371,20.4065,797100.0
2008-03-24 15:15:00,32.38,32.48,32.35,32.39,509000.0,20.4065,20.4695,20.3876,20.4128,509000.0
2008-03-24 15:20:00,32.4,32.43,32.35,32.39,634400.0,20.4191,20.438,20.3876,20.4128,634400.0
2008-03-24 15:25:00,32.39,32.39,32.24,32.24,873000.0,20.4128,20.4128,20.3182,20.3182,873000.0
2008-03-24 15:30:00,32.24,32.33,32.2,32.26,647000.0,20.3182,20.375,20.293,20.3308,647000.0
2008-03-24 15:35:00,32.27,32.4,32.14,32.24,1309000.0,20.3371,20.4191,20.2552,20.3182,1309000.0
2008-03-24 15:40:00,32.25,32.28,32.19,32.25,728100.0,20.3245,20.3434,20.2867,20.3245,728100.0
2008-03-24 15:45:00,32.25,32.26,32.1,32.11,819900.0,20.3245,20.3308,20.23,20.2363,819900.0
2008-03-24 15:50:00,32.12,32.17,32.08,32.1,1060200.0,20.2426,20.2741,20.2174,20.23,1060200.0
2008-03-24 15:55:00,32.1,32.13,32.0,32.09,1891400.0,20.23,20.2489,20.167,20.2237,1891400.0
2008-03-25 09:30:00,32.04,32.22,31.38,31.45,983300.0,20.1922,20.3056,19.7762,19.8204,983300.0
2008-03-25 09:35:00,31.46,32.48,31.46,32.33,951500.0,19.8267,20.4695,19.8267,20.375,951500.0
2008-03-25 09:40:00,32.33,32.44,32.2,32.32,502200.0,20.375,20.4443,20.293,20.3687,502200.0
2008-03-25 09:45:00,32.32,32.36,31.98,32.0,465000.0,20.3687,20.3939,20.1544,20.167,465000.0
2008-03-25 09:50:00,31.99,32.03,31.64,31.68,984300.0,20.1607,20.1859,19.9401,19.9653,984300.0
2008-03-25 09:55:00,31.67,31.75,31.61,31.63,591700.0,19.959,20.0094,19.9212,19.9338,591700.0
2008-03-25 10:00:00,31.61,31.65,31.35,31.6,965700.0,19.9212,19.9464,19.7573,19.9149,965700.0
2008-03-25 10:05:00,31.6,31.63,31.42,31.51,545200.0,19.9149,19.9338,19.8015,19.8582,545200.0
2008-03-25 10:10:00,31.52,31.78,31.47,31.76,458800.0,19.8645,20.0283,19.833,20.0157,458800.0
2008-03-25 10:15:00,31.75,31.85,31.75,31.79,288000.0,20.0094,20.0725,20.0094,20.0346,288000.0
2008-03-25 10:20:00,31.78,31.85,31.7,31.79,387800.0,20.0283,20.0725,19.9779,20.0346,387800.0
2008-03-25 10:25:00,31.78,31.92,31.78,31.91,367600.0,20.0283,20.1166,20.0283,20.1103,367600.0
2008-03-25 10:30:00,31.91,32.06,31.79,31.88,414400.0,20.1103,20.2048,20.0346,20.0914,414400.0
2008-03-25 10:35:00,31.88,31.93,31.81,31.88,259900.0,20.0914,20.1229,20.0472,20.0914,259900.0
2008-03-25 10:40:00,31.89,31.93,31.72,31.84,396600.0,20.0977,20.1229,19.9905,20.0661,396600.0
2008-03-25 10:45:00,31.84,31.92,31.78,31.86,317900.0,20.0661,20.1166,20.0283,20.0788,317900.0
2008-03-25 10:50:00,31.85,31.95,31.8,31.89,356000.0,20.0725,20.1355,20.0409,20.0977,356000.0
2008-03-25 10:55:00,31.9,31.93,31.82,31.89,301800.0,20.104,20.1229,20.0535,20.0977,301800.0
2008-03-25 11:00:00,31.88,32.11,31.85,32.07,279300.0,20.0914,20.2363,20.0725,20.2111,279300.0
2008-03-25 11:05:00,32.07,32.08,31.9,31.91,265700.0,20.2111,20.2174,20.104,20.1103,265700.0
2008-03-25 11:10:00,31.91,31.93,31.87,31.92,114700.0,20.1103,20.1229,20.0851,20.1166,114700.0
2008-03-25 11:15:00,31.93,32.02,31.93,31.95,256400.0,20.1229,20.1796,20.1229,20.1355,256400.0
2008-03-25 11:20:00,31.95,32.01,31.89,31.98,165600.0,20.1355,20.1733,20.0977,20.1544,165600.0
2008-03-25 11:25:00,31.98,32.12,31.97,32.05,203200.0,20.1544,20.2426,20.1481,20.1985,203200.0
2008-03-25 11:30:00,32.04,32.12,31.99,32.04,226400.0,20.1922,20.2426,20.1607,20.1922,226400.0
2008-03-25 11:35:00,32.03,32.12,32.01,32.09,232900.0,20.1859,20.2426,20.1733,20.2237,232900.0
2008-03-25 11:40:00,32.1,32.12,32.03,32.06,110800.0,20.23,20.2426,20.1859,20.2048,110800.0
2008-03-25 11:45:00,32.07,32.11,31.9,31.93,208400.0,20.2111,20.2363,20.104,20.1229,208400.0
2008-03-25 11:50:00,31.94,32.03,31.9,31.98,377600.0,20.1292,20.1859,20.104,20.1544,377600.0
2008-03-25 11:55:00,31.99,32.0,31.79,31.8,232000.0,20.1607,20.167,20.0346,20.0409,232000.0
2008-03-25 12:00:00,31.81,31.9,31.75,31.88,258100.0,20.0472,20.104,20.0094,20.0914,258100.0
2008-03-25 12:05:00,31.88,32.0,31.88,31.95,232500.0,20.0914,20.167,20.0914,20.1355,232500.0
2008-03-25 12:10:00,31.95,31.97,31.87,31.89,246400.0,20.1355,20.1481,20.0851,20.0977,246400.0
2008-03-25 12:15:00,31.9,31.96,31.88,31.95,242000.0,20.104,20.1418,20.0914,20.1355,242000.0
2008-03-25 12:20:00,31.95,31.95,31.87,31.88,179200.0,20.1355,20.1355,20.0851,20.0914,179200.0
2008-03-25 12:25:00,31.88,32.02,31.87,31.99,413600.0,20.0914,20.1796,20.0851,20.1607,413600.0
2008-03-25 12:30:00,31.99,31.99,31.94,31.95,174000.0,20.1607,20.1607,20.1292,20.1355,174000.0
2008-03-25 12:35:00,31.95,31.99,31.9,31.98,199900.0,20.1355,20.1607,20.104,20.1544,199900.0
2008-03-25 12:40:00,31.98,32.0,31.94,31.97,308600.0,20.1544,20.167,20.1292,20.1481,308600.0
2008-03-25 12:45:00,31.97,32.01,31.94,32.0,394300.0,20.1481,20.1733,20.1292,20.167,394300.0
2008-03-25 12:50:00,32.0,32.18,32.0,32.18,283100.0,20.167,20.2804,20.167,20.2804,283100.0
2008-03-25 12:55:00,32.18,32.22,32.05,32.1,568400.0,20.2804,20.3056,20.1985,20.23,568400.0
2008-03-25 13:00:00,32.09,32.15,32.04,32.07,192200.0,20.2237,20.2615,20.1922,20.2111,192200.0
2008-03-25 13:05:00,32.06,32.07,32.03,32.07,172600.0,20.2048,20.2111,20.1859,20.2111,172600.0
2008-03-25 13:10:00,32.06,32.14,32.02,32.12,157300.0,20.2048,20.2552,20.1796,20.2426,157300.0
2008-03-25 13:15:00,32.13,32.15,32.1,32.12,84700.0,20.2489,20.2615,20.23,20.2426,84700.0
2008-03-25 13:20:00,32.11,32.12,32.04,32.09,377400.0,20.2363,20.2426,20.1922,20.2237,377400.0
2008-03-25 13:25:00,32.09,32.1,32.03,32.08,229200.0,20.2237,20.23,20.1859,20.2174,229200.0
2008-03-25 13:30:00,32.08,32.16,32.07,32.13,420400.0,20.2174,20.2678,20.2111,20.2489,420400.0
2008-03-25 13:35:00,32.14,32.24,32.09,32.12,532400.0,20.2552,20.3182,20.2237,20.2426,532400.0
2008-03-25 13:40:00,32.12,32.12,32.0,32.05,335700.0,20.2426,20.2426,20.167,20.1985,335700.0
2008-03-25 13:45:00,32.05,32.15,32.0,32.14,326800.0,20.1985,20.2615,20.167,20.2552,326800.0
2008-03-25 13:50:00,32.14,32.23,32.14,32.23,180100.0,20.2552,20.3119,20.2552,20.3119,180100.0
2008-03-25 13:55:00,32.22,32.25,32.14,32.19,305000.0,20.3056,20.3245,20.2552,20.2867,305000.0
2008-03-25 14:00:00,32.19,32.21,32.11,32.21,178900.0,20.2867,20.2993,20.2363,20.2993,178900.0
2008-03-25 14:05:00,32.2,32.29,32.2,32.27,260100.0,20.293,20.3497,20.293,20.3371,260100.0
2008-03-25 14:10:00,32.27,32.31,32.25,32.28,250600.0,20.3371,20.3624,20.3245,20.3434,250600.0
2008-03-25 14:15:00,32.28,32.29,32.21,32.23,229500.0,20.3434,20.3497,20.2993,20.3119,229500.0
2008-03-25 14:20:00,32.23,32.29,32.2,32.21,244900.0,20.3119,20.3497,20.293,20.2993,244900.0
2008-03-25 14:25:00,32.21,32.24,32.12,32.22,183600.0,20.2993,20.3182,20.2426,20.3056,183600.0
2008-03-25 14:30:00,32.22,32.23,32.05,32.09,191800.0,20.3056,20.3119,20.1985,20.2237,191800.0
2008-03-25 14:35:00,32.09,32.14,32.04,32.14,174400.0,20.2237,20.2552,20.1922,20.2552,174400.0
2008-03-25 14:40:00,32.14,32.19,32.05,32.18,138200.0,20.2552,20.2867,20.1985,20.2804,138200.0
2008-03-25 14:45:00,32.18,32.22,32.1,32.21,142400.0,20.2804,20.3056,20.23,20.2993,142400.0
2008-03-25 14:50:00,32.21,32.3,32.17,32.24,212000.0,20.2993,20.356,20.2741,20.3182,212000.0
2008-03-25 14:55:00,32.24,32.25,32.17,32.23,179800.0,20.3182,20.3245,20.2741,20.3119,179800.0
2008-03-25 15:00:00,32.22,32.29,32.22,32.25,200800.0,20.3056,20.3497,20.3056,20.3245,200800.0
2008-03-25 15:05:00,32.25,32.28,32.19,32.22,435400.0,20.3245,20.3434,20.2867,20.3056,435400.0
2008-03-25 15:10:00,32.22,32.31,32.16,32.25,337600.0,20.3056,20.3624,20.2678,20.3245,337600.0
2008-03-25 15:15:00,32.25,32.27,32.16,32.16,241600.0,20.3245,20.3371,20.2678,20.2678,241600.0
2008-03-25 15:20:00,32.16,32.18,32.1,32.16,322900.0,20.2678,20.2804,20.23,20.2678,322900.0
2008-03-25 15:25:00,32.17,32.17,32.06,32.08,282300.0,20.2741,20.2741,20.2048,20.2174,282300.0
2008-03-25 15:30:00,32.08,32.14,32.06,32.08,183200.0,20.2174,20.2552,20.2048,20.2174,183200.0
2008-03-25 15:35:00,32.08,32.09,32.0,32.01,381400.0,20.2174,20.2237,20.167,20.1733,381400.0
2008-03-25 15:40:00,32.01,32.09,31.99,32.02,580900.0,20.1733,20.2237,20.1607,20.1796,580900.0
2008-03-25 15:45:00,32.02,32.03,31.98,31.99,413100.0,20.1796,20.1859,20.1544,20.1607,413100.0
2008-03-25 15:50:00,31.99,32.07,31.95,32.02,780600.0,20.1607,20.2111,20.1355,20.1796,780600.0
2008-03-25 15:55:00,32.02,32.11,32.0,32.08,754800.0,20.1796,20.2363,20.167,20.2174,754800.0
2008-03-26 09:30:00,31.79,31.79,31.37,31.41,344600.0,20.0346,20.0346,19.7699,19.7952,344600.0
2008-03-26 09:35:00,31.41,31.41,31.17,31.32,589100.0,19.7952,19.7952,19.6439,19.7384,589100.0
2008-03-26 09:40:00,31.32,31.48,31.23,31.37,369000.0,19.7384,19.8393,19.6817,19.7699,369000.0
2008-03-26 09:45:00,31.38,31.42,31.0,31.0,851100.0,19.7762,19.8015,19.5368,19.5368,851100.0
2008-03-26 09:50:00,31.0,31.17,30.96,31.16,1283100.0,19.5368,19.6439,19.5116,19.6376,1283100.0
2008-03-26 09:55:00,31.16,31.24,31.14,31.2,560400.0,19.6376,19.688,19.625,19.6628,560400.0
2008-03-26 10:00:00,31.2,31.34,31.2,31.25,845600.0,19.6628,19.751,19.6628,19.6943,845600.0
2008-03-26 10:05:00,31.25,31.3,31.18,31.24,635500.0,19.6943,19.7258,19.6502,19.688,635500.0
2008-03-26 10:10:00,31.24,31.29,31.1,31.1,751500.0,19.688,19.7195,19.5998,19.5998,751500.0
2008-03-26 10:15:00,31.11,31.22,31.0,31.0,745300.0,19.6061,19.6754,19.5368,19.5368,745300.0
2008-03-26 10:20:00,31.01,31.04,30.94,31.02,504900.0,19.5431,19.562,19.499,19.5494,504900.0
2008-03-26 10:25:00,31.02,31.03,30.72,30.73,1069700.0,19.5494,19.5557,19.3603,19.3666,1069700.0
2008-03-26 10:30:00,30.72,30.72,30.51,30.55,1030600.0,19.3603,19.3603,19.228,19.2532,1030600.0
2008-03-26 10:35:00,30.55,30.77,30.55,30.62,898000.0,19.2532,19.3918,19.2532,19.2973,898000.0
2008-03-26 10:40:00,30.63,30.63,30.5,30.5,708000.0,19.3036,19.3036,19.2217,19.2217,708000.0
2008-03-26 10:45:00,30.5,30.51,30.3,30.31,1332600.0,19.2217,19.228,19.0956,19.1019,1332600.0
2008-03-26 10:50:00,30.31,30.4,30.21,30.22,1245100.0,19.1019,19.1586,19.0389,19.0452,1245100.0
2008-03-26 10:55:00,30.21,30.34,30.15,30.31,965600.0,19.0389,19.1208,19.0011,19.1019,965600.0
2008-03-26 11:00:00,30.31,30.32,30.22,30.24,477400.0,19.1019,19.1082,19.0452,19.0578,477400.0
2008-03-26 11:05:00,30.24,30.39,30.22,30.34,466400.0,19.0578,19.1523,19.0452,19.1208,466400.0
2008-03-26 11:10:00,30.34,30.52,30.33,30.47,474700.0,19.1208,19.2343,19.1145,19.2028,474700.0
2008-03-26 11:15:00,30.47,30.48,30.31,30.37,417200.0,19.2028,19.2091,19.1019,19.1397,417200.0
2008-03-26 11:20:00,30.37,30.49,30.34,30.48,283000.0,19.1397,19.2154,19.1208,19.2091,283000.0
2008-03-26 11:25:00,30.48,30.64,30.46,30.63,388400.0,19.2091,19.3099,19.1964,19.3036,388400.0
2008-03-26 11:30:00,30.63,30.68,30.62,30.67,236900.0,19.3036,19.3351,19.2973,19.3288,236900.0
2008-03-26 11:35:00,30.68,30.68,30.56,30.62,335900.0,19.3351,19.3351,19.2595,19.2973,335900.0
2008-03-26 11:40:00,30.63,30.69,30.6,30.62,560600.0,19.3036,19.3414,19.2847,19.2973,560600.0
2008-03-26 11:45:00,30.62,30.81,30.6,30.78,256800.0,19.2973,19.417,19.2847,19.3981,256800.0
2008-03-26 11:50:00,30.78,30.85,30.76,30.85,192100.0,19.3981,19.4422,19.3855,19.4422,192100.0
2008-03-26 11:55:00,30.85,30.86,30.74,30.74,266100.0,19.4422,19.4485,19.3729,19.3729,266100.0
2008-03-26 12:00:00,30.74,30.78,30.72,30.74,161800.0,19.3729,19.3981,19.3603,19.3729,161800.0
2008-03-26 12:05:00,30.74,30.78,30.72,30.76,248300.0,19.3729,19.3981,19.3603,19.3855,248300.0
2008-03-26 12:10:00,30.76,30.76,30.63,30.64,227500.0,19.3855,19.3855,19.3036,19.3099,227500.0
2008-03-26 12:15:00,30.64,30.74,30.62,30.73,237100.0,19.3099,19.3729,19.2973,19.3666,237100.0
2008-03-26 12:20:00,30.73,30.78,30.72,30.77,214100.0,19.3666,19.3981,19.3603,19.3918,214100.0
2008-03-26 12:25:00,30.76,30.8,30.75,30.78,166700.0,19.3855,19.4107,19.3792,19.3981,166700.0
2008-03-26 12:30:00,30.77,30.81,30.77,30.8,156000.0,19.3918,19.417,19.3918,19.4107,156000.0
2008-03-26 12:35:00,30.8,30.82,30.76,30.77,450300.0,19.4107,19.4233,19.3855,19.3918,450300.0
2008-03-26 12:40:00,30.78,30.79,30.59,30.64,349800.0,19.3981,19.4044,19.2784,19.3099,349800.0
2008-03-26 12:45:00,30.62,30.74,30.56,30.68,271100.0,19.2973,19.3729,19.2595,19.3351,271100.0
2008-03-26 12:50:00,30.68,30.68,30.46,30.48,406300.0,19.3351,19.3351,19.1964,19.2091,406300.0
2008-03-26 12:55:00,30.48,30.59,30.46,30.57,310900.0,19.2091,19.2784,19.1964,19.2658,310900.0
2008-03-26 13:00:00,30.58,30.59,30.52,30.55,169500.0,19.2721,19.2784,19.2343,19.2532,169500.0
2008-03-26 13:05:00,30.55,30.61,30.49,30.49,202200.0,19.2532,19.291,19.2154,19.2154,202200.0
2008-03-26 13:10:00,30.49,30.56,30.46,30.54,205900.0,19.2154,19.2595,19.1964,19.2469,205900.0
2008-03-26 13:15:00,30.54,30.57,30.53,30.56,156400.0,19.2469,19.2658,19.2406,19.2595,156400.0
2008-03-26 13:20:00,30.56,30.6,30.56,30.6,113900.0,19.2595,19.2847,19.2595,19.2847,113900.0
2008-03-26 13:25:00,30.6,30.64,30.56,30.57,113000.0,19.2847,19.3099,19.2595,19.2658,113000.0
2008-03-26 13:30:00,30.56,30.57,30.51,30.53,247100.0,19.2595,19.2658,19.228,19.2406,247100.0
2008-03-26 13:35:00,30.53,30.56,30.5,30.56,133800.0,19.2406,19.2595,19.2217,19.2595,133800.0
2008-03-26 13:40:00,30.55,30.55,30.45,30.53,270400.0,19.2532,19.2532,19.1901,19.2406,270400.0
2008-03-26 13:45:00,30.52,30.59,30.52,30.58,239200.0,19.2343,19.2784,19.2343,19.2721,239200.0
2008-03-26 13:50:00,30.57,30.64,30.55,30.57,229400.0,19.2658,19.3099,19.2532,19.2658,229400.0
2008-03-26 13:55:00,30.58,30.59,30.56,30.58,117800.0,19.2721,19.2784,19.2595,19.2721,117800.0
2008-03-26 14:00:00,30.59,30.59,30.52,30.59,237800.0,19.2784,19.2784,19.2343,19.2784,237800.0
2008-03-26 14:05:00,30.59,30.76,30.59,30.72,292300.0,19.2784,19.3855,19.2784,19.3603,292300.0
2008-03-26 14:10:00,30.73,30.81,30.71,30.81,203000.0,19.3666,19.417,19.354,19.417,203000.0
2008-03-26 14:15:00,30.81,30.82,30.75,30.8,373500.0,19.417,19.4233,19.3792,19.4107,373500.0
2008-03-26 14:20:00,30.8,30.81,30.76,30.78,293800.0,19.4107,19.417,19.3855,19.3981,293800.0
2008-03-26 14:25:00,30.78,30.79,30.74,30.79,180900.0,19.3981,19.4044,19.3729,19.4044,180900.0
2008-03-26 14:30:00,30.78,30.85,30.74,30.83,219700.0,19.3981,19.4422,19.3729,19.4296,219700.0
2008-03-26 14:35:00,30.82,30.9,30.78,30.79,203700.0,19.4233,19.4737,19.3981,19.4044,203700.0
2008-03-26 14:40:00,30.79,30.81,30.76,30.76,182800.0,19.4044,19.417,19.3855,19.3855,182800.0
2008-03-26 14:45:00,30.75,30.84,30.75,30.82,214300.0,19.3792,19.4359,19.3792,19.4233,214300.0
2008-03-26 14:50:00,30.82,30.94,30.82,30.9,243300.0,19.4233,19.499,19.4233,19.4737,243300.0
2008-03-26 14:55:00,30.9,31.13,30.88,31.11,392000.0,19.4737,19.6187,19.4611,19.6061,392000.0
2008-03-26 15:00:00,31.13,31.15,30.93,30.93,801900.0,19.6187,19.6313,19.4927,19.4927,801900.0
2008-03-26 15:05:00,30.95,31.01,30.85,31.01,408800.0,19.5053,19.5431,19.4422,19.5431,408800.0
2008-03-26 15:10:00,31.0,31.01,30.81,30.86,426700.0,19.5368,19.5431,19.417,19.4485,426700.0
2008-03-26 15:15:00,30.86,30.93,30.84,30.86,267700.0,19.4485,19.4927,19.4359,19.4485,267700.0
2008-03-26 15:20:00,30.87,30.88,30.77,30.87,481900.0,19.4548,19.4611,19.3918,19.4548,481900.0
2008-03-26 15:25:00,30.88,30.9,30.74,30.77,433900.0,19.4611,19.4737,19.3729,19.3918,433900.0
2008-03-26 15:30:00,30.77,30.85,30.75,30.8,429400.0,19.3918,19.4422,19.3792,19.4107,429400.0
2008-03-26 15:35:00,30.8,30.85,30.78,30.83,390600.0,19.4107,19.4422,19.3981,19.4296,390600.0
2008-03-26 15:40:00,30.82,30.83,30.71,30.74,575700.0,19.4233,19.4296,19.354,19.3729,575700.0
2008-03-26 15:45:00,30.74,30.8,30.71,30.79,384700.0,19.3729,19.4107,19.354,19.4044,384700.0
2008-03-26 15:50:00,30.79,30.83,30.79,30.81,945000.0,19.4044,19.4296,19.4044,19.417,945000.0
2008-03-26 15:55:00,30.81,30.83,30.75,30.83,1143500.0,19.417,19.4296,19.3792,19.4296,1143500.0
2008-03-27 09:30:00,31.2,31.2,31.08,31.13,281200.0,19.6628,19.6628,19.5872,19.6187,281200.0
2008-03-27 09:35:00,31.13,31.16,30.89,30.89,640100.0,19.6187,19.6376,19.4674,19.4674,640100.0
2008-03-27 09:40:00,30.89,31.0,30.85,30.98,454800.0,19.4674,19.5368,19.4422,19.5242,454800.0
2008-03-27 09:45:00,30.97,31.05,30.81,30.98,281400.0,19.5179,19.5683,19.417,19.5242,281400.0
2008-03-27 09:50:00,30.99,30.99,30.62,30.73,429300.0,19.5305,19.5305,19.2973,19.3666,429300.0
2008-03-27 09:55:00,30.73,30.88,30.68,30.81,201600.0,19.3666,19.4611,19.3351,19.417,201600.0
2008-03-27 10:00:00,30.81,30.85,30.67,30.68,250000.0,19.417,19.4422,19.3288,19.3351,250000.0
2008-03-27 10:05:00,30.68,30.72,30.58,30.59,302800.0,19.3351,19.3603,19.2721,19.2784,302800.0
2008-03-27 10:10:00,30.58,30.61,30.54,30.58,282400.0,19.2721,19.291,19.2469,19.2721,282400.0
2008-03-27 10:15:00,30.57,30.59,30.32,30.32,480800.0,19.2658,19.2784,19.1082,19.1082,480800.0
2008-03-27 10:20:00,30.33,30.34,30.21,30.23,627000.0,19.1145,19.1208,19.0389,19.0515,627000.0
2008-03-27 10:25:00,30.23,30.3,30.14,30.16,704800.0,19.0515,19.0956,18.9948,19.0074,704800.0
2008-03-27 10:30:00,30.16,30.21,30.1,30.16,555200.0,19.0074,19.0389,18.9696,19.0074,555200.0
2008-03-27 10:35:00,30.16,30.27,30.1,30.27,620100.0,19.0074,19.0767,18.9696,19.0767,620100.0
2008-03-27 10:40:00,30.27,30.28,30.15,30.17,459100.0,19.0767,19.083,19.0011,19.0137,459100.0
2008-03-27 10:45:00,30.17,30.22,30.05,30.08,488600.0,19.0137,19.0452,18.9381,18.957,488600.0
2008-03-27 10:50:00,30.09,30.38,30.07,30.3,598400.0,18.9633,19.146,18.9507,19.0956,598400.0
2008-03-27 10:55:00,30.31,30.37,30.16,30.22,531300.0,19.1019,19.1397,19.0074,19.0452,531300.0
2008-03-27 11:00:00,30.23,30.4,30.21,30.32,408000.0,19.0515,19.1586,19.0389,19.1082,408000.0
2008-03-27 11:05:00,30.31,30.33,30.25,30.25,169700.0,19.1019,19.1145,19.0641,19.0641,169700.0
2008-03-27 11:10:00,30.26,30.27,30.1,30.12,414700.0,19.0704,19.0767,18.9696,18.9822,414700.0
2008-03-27 11:15:00,30.12,30.37,30.1,30.35,338400.0,18.9822,19.1397,18.9696,19.1271,338400.0
2008-03-27 11:20:00,30.36,30.53,30.34,30.4,495400.0,19.1334,19.2406,19.1208,19.1586,495400.0
2008-03-27 11:25:00,30.4,30.47,30.39,30.44,249500.0,19.1586,19.2028,19.1523,19.1838,249500.0
2008-03-27 11:30:00,30.44,30.5,30.33,30.48,225000.0,19.1838,19.2217,19.1145,19.2091,225000.0
2008-03-27 11:35:00,30.49,30.65,30.47,30.63,341300.0,19.2154,19.3162,19.2028,19.3036,341300.0
2008-03-27 11:40:00,30.64,30.74,30.54,30.73,246800.0,19.3099,19.3729,19.2469,19.3666,246800.0
2008-03-27 11:45:00,30.74,30.76,30.64,30.73,265400.0,19.3729,19.3855,19.3099,19.3666,265400.0
2008-03-27 11:50:00,30.73,30.73,30.6,30.69,311400.0,19.3666,19.3666,19.2847,19.3414,311400.0
2008-03-27 11:55:00,30.7,30.73,30.62,30.72,158500.0,19.3477,19.3666,19.2973,19.3603,158500.0
2008-03-27 12:00:00,30.72,30.84,30.68,30.8,286200.0,19.3603,19.4359,19.3351,19.4107,286200.0
2008-03-27 12:05:00,30.81,30.89,30.76,30.89,247700.0,19.417,19.4674,19.3855,19.4674,247700.0
2008-03-27 12:10:00,30.89,31.01,30.86,31.0,360100.0,19.4674,19.5431,19.4485,19.5368,360100.0
2008-03-27 12:15:00,31.0,31.03,30.94,31.01,358800.0,19.5368,19.5557,19.499,19.5431,358800.0
2008-03-27 12:20:00,31.01,31.07,30.92,30.96,369300.0,19.5431,19.5809,19.4863,19.5116,369300.0
2008-03-27 12:25:00,30.96,31.13,30.95,31.11,238600.0,19.5116,19.6187,19.5053,19.6061,238600.0
2008-03-27 12:30:00,31.12,31.17,31.08,31.14,314800.0,19.6124,19.6439,19.5872,19.625,314800.0
2008-03-27 12:35:00,31.14,31.15,31.07,31.07,219100.0,19.625,19.6313,19.5809,19.5809,219100.0
2008-03-27 12:40:00,31.08,31.11,30.8,31.03,209600.0,19.5872,19.6061,19.4107,19.5557,209600.0
2008-03-27 12:45:00,31.05,31.08,30.93,30.94,125700.0,19.5683,19.5872,19.4927,19.499,125700.0
2008-03-27 12:50:00,30.95,30.95,30.79,30.83,200300.0,19.5053,19.5053,19.4044,19.4296,200300.0
2008-03-27 12:55:00,30.83,30.84,30.68,30.68,182500.0,19.4296,19.4359,19.3351,19.3351,182500.0
2008-03-27 13:00:00,30.69,30.69,30.61,30.64,154100.0,19.3414,19.3414,19.291,19.3099,154100.0
2008-03-27 13:05:00,30.65,30.74,30.64,30.72,230600.0,19.3162,19.3729,19.3099,19.3603,230600.0
2008-03-27 13:10:00,30.72,30.83,30.7,30.83,134100.0,19.3603,19.4296,19.3477,19.4296,134100.0
2008-03-27 13:15:00,30.83,30.89,30.68,30.69,157600.0,19.4296,19.4674,19.3351,19.3414,157600.0
2008-03-27 13:20:00,30.7,30.71,30.63,30.69,140300.0,19.3477,19.354,19.3036,19.3414,140300.0
2008-03-27 13:25:00,30.7,30.74,30.66,30.67,99000.0,19.3477,19.3729,19.3225,19.3288,99000.0
2008-03-27 13:30:00,30.68,30.72,30.5,30.52,451000.0,19.3351,19.3603,19.2217,19.2343,451000.0
2008-03-27 13:35:00,30.52,30.6,30.42,30.58,292000.0,19.2343,19.2847,19.1712,19.2721,292000.0
2008-03-27 13:40:00,30.59,30.61,30.4,30.48,269400.0,19.2784,19.291,19.1586,19.2091,269400.0
2008-03-27 13:45:00,30.48,30.57,30.42,30.51,167300.0,19.2091,19.2658,19.1712,19.228,167300.0
2008-03-27 13:50:00,30.52,30.7,30.47,30.55,197000.0,19.2343,19.3477,19.2028,19.2532,197000.0
2008-03-27 13:55:00,30.55,30.56,30.5,30.52,147700.0,19.2532,19.2595,19.2217,19.2343,147700.0
2008-03-27 14:00:00,30.53,30.53,30.42,30.42,304200.0,19.2406,19.2406,19.1712,19.1712,304200.0
2008-03-27 14:05:00,30.43,30.58,30.4,30.58,263000.0,19.1775,19.2721,19.1586,19.2721,263000.0
2008-03-27 14:10:00,30.58,30.67,30.51,30.52,221800.0,19.2721,19.3288,19.228,19.2343,221800.0
2008-03-27 14:15:00,30.52,30.61,30.46,30.57,235000.0,19.2343,19.291,19.1964,19.2658,235000.0
2008-03-27 14:20:00,30.57,30.65,30.5,30.59,217100.0,19.2658,19.3162,19.2217,19.2784,217100.0
2008-03-27 14:25:00,30.59,30.71,30.58,30.67,255700.0,19.2784,19.354,19.2721,19.3288,255700.0
2008-03-27 14:30:00,30.68,30.74,30.65,30.71,119000.0,19.3351,19.3729,19.3162,19.354,119000.0
2008-03-27 14:35:00,30.71,30.93,30.71,30.82,360500.0,19.354,19.4927,19.354,19.4233,360500.0
2008-03-27 14:40:00,30.82,30.91,30.77,30.79,194300.0,19.4233,19.48,19.3918,19.4044,194300.0
2008-03-27 14:45:00,30.79,30.88,30.75,30.87,131100.0,19.4044,19.4611,19.3792,19.4548,131100.0
2008-03-27 14:50:00,30.88,30.97,30.68,30.69,375000.0,19.4611,19.5179,19.3351,19.3414,375000.0
2008-03-27 14:55:00,30.7,30.75,30.58,30.59,288500.0,19.3477,19.3792,19.2721,19.2784,288500.0
2008-03-27 15:00:00,30.59,30.74,30.55,30.69,249000.0,19.2784,19.3729,19.2532,19.3414,249000.0
2008-03-27 15:05:00,30.7,30.75,30.62,30.66,234600.0,19.3477,19.3792,19.2973,19.3225,234600.0
2008-03-27 15:10:00,30.66,30.78,30.58,30.74,304000.0,19.3225,19.3981,19.2721,19.3729,304000.0
2008-03-27 15:15:00,30.75,30.75,30.56,30.6,161500.0,19.3792,19.3792,19.2595,19.2847,161500.0
2008-03-27 15:20:00,30.61,30.62,30.2,30.56,520700.0,19.291,19.2973,19.0326,19.2595,520700.0
2008-03-27 15:25:00,30.56,30.72,30.55,30.62,244100.0,19.2595,19.3603,19.2532,19.2973,244100.0
2008-03-27 15:30:00,30.62,30.66,30.53,30.53,368700.0,19.2973,19.3225,19.2406,19.2406,368700.0
2008-03-27 15:35:00,30.52,30.53,30.31,30.31,596200.0,19.2343,19.2406,19.1019,19.1019,596200.0
2008-03-27 15:40:00,30.32,30.42,30.3,30.34,596000.0,19.1082,19.1712,19.0956,19.1208,596000.0
2008-03-27 15:45:00,30.34,30.44,30.3,30.36,527600.0,19.1208,19.1838,19.0956,19.1334,527600.0
2008-03-27 15:50:00,30.36,30.39,30.23,30.35,815400.0,19.1334,19.1523,19.0515,19.1271,815400.0
2008-03-27 15:55:00,30.35,30.35,30.21,30.21,975700.0,19.1271,19.1271,19.0389,19.0389,975700.0
2008-03-28 09:30:00,30.41,30.52,30.09,30.4,587500.0,19.1649,19.2343,18.9633,19.1586,587500.0
2008-03-28 09:35:00,30.39,30.42,30.14,30.19,333400.0,19.1523,19.1712,18.9948,19.0263,333400.0
2008-03-28 09:40:00,30.19,30.21,30.08,30.2,255000.0,19.0263,19.0389,18.957,19.0326,255000.0
2008-03-28 09:45:00,30.19,30.29,30.06,30.19,459600.0,19.0263,19.0893,18.9444,19.0263,459600.0
2008-03-28 09:50:00,30.19,30.4,30.18,30.25,259100.0,19.0263,19.1586,19.02,19.0641,259100.0
2008-03-28 09:55:00,30.25,30.36,30.15,30.15,255000.0,19.0641,19.1334,19.0011,19.0011,255000.0
2008-03-28 10:00:00,30.16,30.45,30.16,30.38,309000.0,19.0074,19.1901,19.0074,19.146,309000.0
2008-03-28 10:05:00,30.37,30.44,30.22,30.25,271900.0,19.1397,19.1838,19.0452,19.0641,271900.0
2008-03-28 10:10:00,30.26,30.29,30.14,30.15,316400.0,19.0704,19.0893,18.9948,19.0011,316400.0
2008-03-28 10:15:00,30.15,30.17,29.92,30.03,858100.0,19.0011,19.0137,18.8561,18.9255,858100.0
2008-03-28 10:20:00,30.03,30.09,29.97,30.09,403800.0,18.9255,18.9633,18.8876,18.9633,403800.0
2008-03-28 10:25:00,30.08,30.2,30.06,30.16,365000.0,18.957,19.0326,18.9444,19.0074,365000.0
2008-03-28 10:30:00,30.16,30.16,30.0,30.02,527600.0,19.0074,19.0074,18.9065,18.9192,527600.0
2008-03-28 10:35:00,30.02,30.07,29.9,29.9,540200.0,18.9192,18.9507,18.8435,18.8435,540200.0
2008-03-28 10:40:00,29.9,30.01,29.87,29.93,329500.0,18.8435,18.9128,18.8246,18.8624,329500.0
2008-03-28 10:45:00,29.93,30.02,29.9,29.93,238200.0,18.8624,18.9192,18.8435,18.8624,238200.0
2008-03-28 10:50:00,29.93,30.0,29.89,29.95,293400.0,18.8624,18.9065,18.8372,18.875,293400.0
2008-03-28 10:55:00,29.95,30.03,29.87,30.02,279400.0,18.875,18.9255,18.8246,18.9192,279400.0
2008-03-28 11:00:00,30.01,30.08,29.96,30.07,214300.0,18.9128,18.957,18.8813,18.9507,214300.0
2008-03-28 11:05:00,30.08,30.18,29.93,29.96,329500.0,18.957,19.02,18.8624,18.8813,329500.0
2008-03-28 11:10:00,29.96,29.99,29.92,29.99,139300.0,18.8813,18.9002,18.8561,18.9002,139300.0
2008-03-28 11:15:00,29.99,29.99,29.94,29.96,151800.0,18.9002,18.9002,18.8687,18.8813,151800.0
2008-03-28 11:20:00,29.96,29.99,29.93,29.96,349300.0,18.8813,18.9002,18.8624,18.8813,349300.0
2008-03-28 11:25:00,29.96,30.08,29.95,30.07,353100.0,18.8813,18.957,18.875,18.9507,353100.0
2008-03-28 11:30:00,30.08,30.1,30.05,30.08,253500.0,18.957,18.9696,18.9381,18.957,253500.0
2008-03-28 11:35:00,30.08,30.16,30.08,30.13,289300.0,18.957,19.0074,18.957,18.9885,289300.0
2008-03-28 11:40:00,30.14,30.24,30.12,30.21,245700.0,18.9948,19.0578,18.9822,19.0389,245700.0
2008-03-28 11:45:00,30.21,30.28,30.19,30.24,342200.0,19.0389,19.083,19.0263,19.0578,342200.0
2008-03-28 11:50:00,30.24,30.35,30.23,30.33,522900.0,19.0578,19.1271,19.0515,19.1145,522900.0
2008-03-28 11:55:00,30.33,30.47,30.3,30.44,369400.0,19.1145,19.2028,19.0956,19.1838,369400.0
2008-03-28 12:00:00,30.45,30.46,30.3,30.31,370700.0,19.1901,19.1964,19.0956,19.1019,370700.0
2008-03-28 12:05:00,30.32,30.34,30.3,30.33,327000.0,19.1082,19.1208,19.0956,19.1145,327000.0
2008-03-28 12:10:00,30.33,30.38,30.27,30.37,149300.0,19.1145,19.146,19.0767,19.1397,149300.0
2008-03-28 12:15:00,30.37,30.37,30.19,30.21,130400.0,19.1397,19.1397,19.0263,19.0389,130400.0
2008-03-28 12:20:00,30.21,30.28,30.19,30.23,96700.0,19.0389,19.083,19.0263,19.0515,96700.0
2008-03-28 12:25:00,30.23,30.28,30.2,30.27,83300.0,19.0515,19.083,19.0326,19.0767,83300.0
2008-03-28 12:30:00,30.27,30.31,30.24,30.29,99900.0,19.0767,19.1019,19.0578,19.0893,99900.0
2008-03-28 12:35:00,30.29,30.31,30.22,30.23,85800.0,19.0893,19.1019,19.0452,19.0515,85800.0
2008-03-28 12:40:00,30.24,30.34,30.22,30.23,122100.0,19.0578,19.1208,19.0452,19.0515,122100.0
2008-03-28 12:45:00,30.24,30.26,30.18,30.23,131100.0,19.0578,19.0704,19.02,19.0515,131100.0
2008-03-28 12:50:00,30.23,30.34,30.22,30.28,139800.0,19.0515,19.1208,19.0452,19.083,139800.0
2008-03-28 12:55:00,30.28,30.28,30.17,30.18,670000.0,19.083,19.083,19.0137,19.02,670000.0
2008-03-28 13:00:00,30.18,30.22,30.13,30.17,224500.0,19.02,19.0452,18.9885,19.0137,224500.0
2008-03-28 13:05:00,30.18,30.18,30.07,30.08,227400.0,19.02,19.02,18.9507,18.957,227400.0
2008-03-28 13:10:00,30.08,30.11,30.05,30.08,150700.0,18.957,18.9759,18.9381,18.957,150700.0
2008-03-28 13:15:00,30.07,30.12,30.06,30.08,103700.0,18.9507,18.9822,18.9444,18.957,103700.0
2008-03-28 13:20:00,30.08,30.1,30.02,30.04,75800.0,18.957,18.9696,18.9192,18.9318,75800.0
2008-03-28 13:25:00,30.04,30.08,30.03,30.08,48300.0,18.9318,18.957,18.9255,18.957,48300.0
2008-03-28 13:30:00,30.08,30.09,30.03,30.04,100900.0,18.957,18.9633,18.9255,18.9318,100900.0
2008-03-28 13:35:00,30.03,30.05,29.97,29.98,220500.0,18.9255,18.9381,18.8876,18.8939,220500.0
2008-03-28 13:40:00,29.98,30.01,29.87,29.89,323400.0,18.8939,18.9128,18.8246,18.8372,323400.0
2008-03-28 13:45:00,29.89,29.95,29.88,29.88,107300.0,18.8372,18.875,18.8309,18.8309,107300.0
2008-03-28 13:50:00,29.89,29.9,29.75,29.81,386600.0,18.8372,18.8435,18.749,18.7868,386600.0
2008-03-28 13:55:00,29.82,29.85,29.77,29.84,310700.0,18.7931,18.812,18.7616,18.8057,310700.0
2008-03-28 14:00:00,29.84,29.94,29.83,29.94,259800.0,18.8057,18.8687,18.7994,18.8687,259800.0
2008-03-28 14:05:00,29.94,29.95,29.82,29.85,389900.0,18.8687,18.875,18.7931,18.812,389900.0
2008-03-28 14:10:00,29.85,29.9,29.83,29.9,113100.0,18.812,18.8435,18.7994,18.8435,113100.0
2008-03-28 14:15:00,29.9,29.92,29.86,29.86,257000.0,18.8435,18.8561,18.8183,18.8183,257000.0
2008-03-28 14:20:00,29.86,29.88,29.81,29.83,153000.0,18.8183,18.8309,18.7868,18.7994,153000.0
2008-03-28 14:25:00,29.83,29.84,29.7,29.73,392600.0,18.7994,18.8057,18.7175,18.7364,392600.0
2008-03-28 14:30:00,29.74,29.78,29.72,29.75,265000.0,18.7427,18.7679,18.7301,18.749,265000.0
2008-03-28 14:35:00,29.75,29.77,29.65,29.67,197500.0,18.749,18.7616,18.686,18.6986,197500.0
2008-03-28 14:40:00,29.68,29.71,29.62,29.67,228400.0,18.7049,18.7238,18.6671,18.6986,228400.0
2008-03-28 14:45:00,29.67,29.69,29.66,29.68,339200.0,18.6986,18.7112,18.6923,18.7049,339200.0
2008-03-28 14:50:00,29.67,29.68,29.53,29.53,606100.0,18.6986,18.7049,18.6103,18.6103,606100.0
2008-03-28 14:55:00,29.54,29.56,29.51,29.52,584600.0,18.6166,18.6293,18.5977,18.604,584600.0
2008-03-28 15:00:00,29.53,29.54,29.43,29.45,803100.0,18.6103,18.6166,18.5473,18.5599,803100.0
2008-03-28 15:05:00,29.46,29.46,29.39,29.41,613100.0,18.5662,18.5662,18.5221,18.5347,613100.0
2008-03-28 15:10:00,29.41,29.44,29.32,29.32,534000.0,18.5347,18.5536,18.478,18.478,534000.0
2008-03-28 15:15:00,29.32,29.33,29.21,29.23,743800.0,18.478,18.4843,18.4087,18.4213,743800.0
2008-03-28 15:20:00,29.23,29.34,29.22,29.31,438700.0,18.4213,18.4906,18.415,18.4717,438700.0
2008-03-28 15:25:00,29.31,29.41,29.3,29.38,413200.0,18.4717,18.5347,18.4654,18.5158,413200.0
2008-03-28 15:30:00,29.39,29.41,29.32,29.4,527900.0,18.5221,18.5347,18.478,18.5284,527900.0
2008-03-28 15:35:00,29.4,29.44,29.34,29.35,615400.0,18.5284,18.5536,18.4906,18.4969,615400.0
2008-03-28 15:40:00,29.35,29.36,29.29,29.31,792500.0,18.4969,18.5032,18.4591,18.4717,792500.0
2008-03-28 15:45:00,29.32,29.34,29.23,29.32,661300.0,18.478,18.4906,18.4213,18.478,661300.0
2008-03-28 15:50:00,29.31,29.36,29.3,29.34,775300.0,18.4717,18.5032,18.4654,18.4906,775300.0
2008-03-28 15:55:00,29.33,29.37,29.29,29.35,1354400.0,18.4843,18.5095,18.4591,18.4969,1354400.0
2008-03-31 08:40:00,29.44,29.44,29.44,29.44,1000.0,18.5536,18.5536,18.5536,18.5536,1000.0
2008-03-31 08:45:00,29.49,29.49,29.36,29.36,700.0,18.5851,18.5851,18.5032,18.5032,700.0
2008-03-31 08:50:00,29.53,29.53,29.53,29.53,1800.0,18.6103,18.6103,18.6103,18.6103,1800.0
2008-03-31 08:55:00,29.54,29.54,29.54,29.54,100.0,18.6166,18.6166,18.6166,18.6166,100.0
2008-03-31 09:00:00,29.54,29.54,29.54,29.54,0.0,18.6166,18.6166,18.6166,18.6166,0.0
2008-03-31 09:05:00,29.36,29.36,29.36,29.36,300.0,18.5032,18.5032,18.5032,18.5032,300.0
2008-03-31 09:10:00,29.37,29.37,29.35,29.35,900.0,18.5095,18.5095,18.4969,18.4969,900.0
2008-03-31 09:15:00,29.35,29.35,29.35,29.35,0.0,18.4969,18.4969,18.4969,18.4969,0.0
2008-03-31 09:20:00,29.35,29.35,29.35,29.35,0.0,18.4969,18.4969,18.4969,18.4969,0.0
2008-03-31 09:25:00,29.35,29.35,29.35,29.35,0.0,18.4969,18.4969,18.4969,18.4969,0.0
2008-03-31 09:30:00,29.39,29.42,29.0,29.06,765200.0,18.5221,18.541,18.2763,18.3141,765200.0
2008-03-31 09:35:00,29.07,29.08,29.0,29.04,465500.0,18.3204,18.3267,18.2763,18.3015,465500.0
2008-03-31 09:40:00,29.03,29.49,29.0,29.18,802100.0,18.2952,18.5851,18.2763,18.3898,802100.0
2008-03-31 09:45:00,29.19,29.33,29.1,29.27,636000.0,18.3961,18.4843,18.3394,18.4465,636000.0
2008-03-31 09:50:00,29.27,29.29,29.06,29.23,387000.0,18.4465,18.4591,18.3141,18.4213,387000.0
2008-03-31 09:55:00,29.23,29.33,29.18,29.22,362500.0,18.4213,18.4843,18.3898,18.415,362500.0
2008-03-31 10:00:00,29.2,29.21,29.04,29.1,433800.0,18.4024,18.4087,18.3015,18.3394,433800.0
2008-03-31 10:05:00,29.11,29.25,29.1,29.15,296200.0,18.3457,18.4339,18.3394,18.3709,296200.0
2008-03-31 10:10:00,29.14,29.17,29.05,29.13,365500.0,18.3646,18.3835,18.3078,18.3583,365500.0
2008-03-31 10:15:00,29.13,29.22,29.09,29.19,885100.0,18.3583,18.415,18.333,18.3961,885100.0
2008-03-31 10:20:00,29.19,29.24,29.01,29.02,653700.0,18.3961,18.4276,18.2826,18.2889,653700.0
2008-03-31 10:25:00,29.03,29.05,28.91,29.04,774900.0,18.2952,18.3078,18.2196,18.3015,774900.0
2008-03-31 10:30:00,29.05,29.13,29.01,29.09,536500.0,18.3078,18.3583,18.2826,18.333,536500.0
2008-03-31 10:35:00,29.09,29.13,28.97,29.08,565600.0,18.333,18.3583,18.2574,18.3267,565600.0
2008-03-31 10:40:00,29.08,29.08,28.93,29.0,585400.0,18.3267,18.3267,18.2322,18.2763,585400.0
2008-03-31 10:45:00,29.0,29.04,28.98,29.03,337400.0,18.2763,18.3015,18.2637,18.2952,337400.0
2008-03-31 10:50:00,29.03,29.1,29.03,29.07,785500.0,18.2952,18.3394,18.2952,18.3204,785500.0
2008-03-31 10:55:00,29.07,29.26,29.07,29.24,929500.0,18.3204,18.4402,18.3204,18.4276,929500.0
2008-03-31 11:00:00,29.24,29.34,29.23,29.23,480500.0,18.4276,18.4906,18.4213,18.4213,480500.0
2008-03-31 11:05:00,29.23,29.3,29.22,29.24,329000.0,18.4213,18.4654,18.415,18.4276,329000.0
2008-03-31 11:10:00,29.24,29.24,29.15,29.18,389400.0,18.4276,18.4276,18.3709,18.3898,389400.0
2008-03-31 11:15:00,29.18,29.25,29.17,29.22,279400.0,18.3898,18.4339,18.3835,18.415,279400.0
2008-03-31 11:20:00,29.22,29.25,29.21,29.25,332200.0,18.415,18.4339,18.4087,18.4339,332200.0
2008-03-31 11:25:00,29.23,29.27,29.21,29.24,514400.0,18.4213,18.4465,18.4087,18.4276,514400.0
2008-03-31 11:30:00,29.24,29.35,29.23,29.34,322900.0,18.4276,18.4969,18.4213,18.4906,322900.0
2008-03-31 11:35:00,29.34,29.44,29.34,29.44,352700.0,18.4906,18.5536,18.4906,18.5536,352700.0
2008-03-31 11:40:00,29.45,29.56,29.42,29.55,368100.0,18.5599,18.6293,18.541,18.6229,368100.0
2008-03-31 11:45:00,29.55,29.6,29.54,29.57,454500.0,18.6229,18.6545,18.6166,18.6356,454500.0
2008-03-31 11:50:00,29.57,29.66,29.57,29.64,314200.0,18.6356,18.6923,18.6356,18.6797,314200.0
2008-03-31 11:55:00,29.64,29.66,29.45,29.54,492800.0,18.6797,18.6923,18.5599,18.6166,492800.0
2008-03-31 12:00:00,29.53,29.57,29.48,29.48,216700.0,18.6103,18.6356,18.5788,18.5788,216700.0
2008-03-31 12:05:00,29.48,29.49,29.42,29.46,154800.0,18.5788,18.5851,18.541,18.5662,154800.0
2008-03-31 12:10:00,29.46,29.47,29.43,29.44,90000.0,18.5662,18.5725,18.5473,18.5536,90000.0
2008-03-31 12:15:00,29.43,29.44,29.36,29.38,145100.0,18.5473,18.5536,18.5032,18.5158,145100.0
2008-03-31 12:20:00,29.38,29.39,29.29,29.39,301700.0,18.5158,18.5221,18.4591,18.5221,301700.0
2008-03-31 12:25:00,29.39,29.44,29.38,29.42,162300.0,18.5221,18.5536,18.5158,18.541,162300.0
2008-03-31 12:30:00,29.42,29.46,29.35,29.44,181300.0,18.541,18.5662,18.4969,18.5536,181300.0
2008-03-31 12:35:00,29.45,29.54,29.44,29.51,219100.0,18.5599,18.6166,18.5536,18.5977,219100.0
2008-03-31 12:40:00,29.51,29.53,29.36,29.4,284000.0,18.5977,18.6103,18.5032,18.5284,284000.0
2008-03-31 12:45:00,29.4,29.56,29.39,29.55,245100.0,18.5284,18.6293,18.5221,18.6229,245100.0
2008-03-31 12:50:00,29.55,29.56,29.48,29.49,127100.0,18.6229,18.6293,18.5788,18.5851,127100.0
2008-03-31 12:55:00,29.49,29.62,29.48,29.58,490300.0,18.5851,18.6671,18.5788,18.6419,490300.0
2008-03-31 13:00:00,29.58,29.58,29.52,29.57,199000.0,18.6419,18.6419,18.604,18.6356,199000.0
2008-03-31 13:05:00,29.57,29.68,29.56,29.64,218100.0,18.6356,18.7049,18.6293,18.6797,218100.0
2008-03-31 13:10:00,29.63,29.67,29.6,29.64,192700.0,18.6734,18.6986,18.6545,18.6797,192700.0
2008-03-31 13:15:00,29.64,29.64,29.57,29.59,151100.0,18.6797,18.6797,18.6356,18.6482,151100.0
2008-03-31 13:20:00,29.59,29.67,29.58,29.66,158100.0,18.6482,18.6986,18.6419,18.6923,158100.0
2008-03-31 13:25:00,29.66,29.66,29.56,29.65,140000.0,18.6923,18.6923,18.6293,18.686,140000.0
2008-03-31 13:30:00,29.64,29.75,29.63,29.66,190300.0,18.6797,18.749,18.6734,18.6923,190300.0
2008-03-31 13:35:00,29.66,29.66,29.6,29.62,191100.0,18.6923,18.6923,18.6545,18.6671,191100.0
2008-03-31 13:40:00,29.62,29.62,29.48,29.51,152400.0,18.6671,18.6671,18.5788,18.5977,152400.0
2008-03-31 13:45:00,29.5,29.55,29.48,29.53,207200.0,18.5914,18.6229,18.5788,18.6103,207200.0
2008-03-31 13:50:00,29.54,29.57,29.53,29.56,116400.0,18.6166,18.6356,18.6103,18.6293,116400.0
2008-03-31 13:55:00,29.57,29.57,29.45,29.45,240600.0,18.6356,18.6356,18.5599,18.5599,240600.0
2008-03-31 14:00:00,29.45,29.47,29.32,29.32,339000.0,18.5599,18.5725,18.478,18.478,339000.0
2008-03-31 14:05:00,29.33,29.33,29.27,29.27,276300.0,18.4843,18.4843,18.4465,18.4465,276300.0
2008-03-31 14:10:00,29.27,29.3,29.22,29.29,356600.0,18.4465,18.4654,18.415,18.4591,356600.0
2008-03-31 14:15:00,29.29,29.31,29.2,29.23,295300.0,18.4591,18.4717,18.4024,18.4213,295300.0
2008-03-31 14:20:00,29.23,29.27,29.21,29.23,225900.0,18.4213,18.4465,18.4087,18.4213,225900.0
2008-03-31 14:25:00,29.23,29.26,29.17,29.18,315900.0,18.4213,18.4402,18.3835,18.3898,315900.0
2008-03-31 14:30:00,29.18,29.33,29.18,29.33,295000.0,18.3898,18.4843,18.3898,18.4843,295000.0
2008-03-31 14:35:00,29.32,29.33,29.19,29.2,432000.0,18.478,18.4843,18.3961,18.4024,432000.0
2008-03-31 14:40:00,29.21,29.21,29.06,29.07,306400.0,18.4087,18.4087,18.3141,18.3204,306400.0
2008-03-31 14:45:00,29.08,29.18,29.07,29.14,162900.0,18.3267,18.3898,18.3204,18.3646,162900.0
2008-03-31 14:50:00,29.15,29.15,29.03,29.08,350000.0,18.3709,18.3709,18.2952,18.3267,350000.0
2008-03-31 14:55:00,29.07,29.21,29.07,29.2,198600.0,18.3204,18.4087,18.3204,18.4024,198600.0
2008-03-31 15:00:00,29.2,29.24,29.18,29.19,260800.0,18.4024,18.4276,18.3898,18.3961,260800.0
2008-03-31 15:05:00,29.18,29.2,29.09,29.15,258300.0,18.3898,18.4024,18.333,18.3709,258300.0
2008-03-31 15:10:00,29.15,29.17,29.08,29.11,327900.0,18.3709,18.3835,18.3267,18.3457,327900.0
2008-03-31 15:15:00,29.11,29.14,28.94,29.02,643700.0,18.3457,18.3646,18.2385,18.2889,643700.0
2008-03-31 15:20:00,29.02,29.21,29.01,29.19,396500.0,18.2889,18.4087,18.2826,18.3961,396500.0
2008-03-31 15:25:00,29.19,29.2,28.97,29.02,481600.0,18.3961,18.4024,18.2574,18.2889,481600.0
2008-03-31 15:30:00,29.03,29.13,29.0,29.12,517300.0,18.2952,18.3583,18.2763,18.352,517300.0
2008-03-31 15:35:00,29.12,29.17,29.02,29.06,398300.0,18.352,18.3835,18.2889,18.3141,398300.0
2008-03-31 15:40:00,29.06,29.23,29.05,29.05,903800.0,18.3141,18.4213,18.3078,18.3078,903800.0
2008-03-31 15:45:00,29.06,29.21,29.02,29.18,741300.0,18.3141,18.4087,18.2889,18.3898,741300.0
2008-03-31 15:50:00,29.19,29.24,29.15,29.19,673300.0,18.3961,18.4276,18.3709,18.3961,673300.0
2008-03-31 15:55:00,29.19,29.21,29.04,29.05,1817100.0,18.3961,18.4087,18.3015,18.3078,1817100.0
2008-04-01 08:00:00,29.94,29.94,29.94,29.94,100.0,18.8687,18.8687,18.8687,18.8687,100.0
2008-04-01 08:05:00,29.94,29.94,29.94,29.94,0.0,18.8687,18.8687,18.8687,18.8687,0.0
2008-04-01 08:10:00,29.8,29.8,29.65,29.65,2100.0,18.7805,18.7805,18.686,18.686,2100.0
2008-04-01 08:15:00,29.85,29.85,29.85,29.85,200.0,18.812,18.812,18.812,18.812,200.0
2008-04-01 08:20:00,29.65,29.8,29.65,29.8,3700.0,18.686,18.7805,18.686,18.7805,3700.0
2008-04-01 08:25:00,29.8,29.8,29.8,29.8,0.0,18.7805,18.7805,18.7805,18.7805,0.0
2008-04-01 08:30:00,29.8,29.8,29.8,29.8,6300.0,18.7805,18.7805,18.7805,18.7805,6300.0
2008-04-01 08:35:00,29.8,29.94,29.79,29.93,2900.0,18.7805,18.8687,18.7742,18.8624,2900.0
2008-04-01 08:40:00,29.94,29.94,29.91,29.91,900.0,18.8687,18.8687,18.8498,18.8498,900.0
2008-04-01 08:45:00,29.9,29.91,29.8,29.91,1200.0,18.8435,18.8498,18.7805,18.8498,1200.0
2008-04-01 08:50:00,29.81,29.81,29.81,29.81,1000.0,18.7868,18.7868,18.7868,18.7868,1000.0
2008-04-01 08:55:00,29.81,30.07,29.81,30.07,16000.0,18.7868,18.9507,18.7868,18.9507,16000.0
2008-04-01 09:00:00,30.07,30.14,30.0,30.04,7500.0,18.9507,18.9948,18.9065,18.9318,7500.0
2008-04-01 09:05:00,30.07,30.08,30.0,30.07,2800.0,18.9507,18.957,18.9065,18.9507,2800.0
2008-04-01 09:10:00,30.0,30.05,29.98,30.0,6500.0,18.9065,18.9381,18.8939,18.9065,6500.0
2008-04-01 09:15:00,30.0,30.05,30.0,30.05,252900.0,18.9065,18.9381,18.9065,18.9381,252900.0
2008-04-01 09:20:00,30.0,30.07,30.0,30.07,9100.0,18.9065,18.9507,18.9065,18.9507,9100.0
2008-04-01 09:25:00,30.09,30.32,29.1,30.29,24100.0,18.9633,19.1082,18.3394,19.0893,24100.0
2008-04-01 09:30:00,30.36,30.55,30.2,30.53,1042200.0,19.1334,19.2532,19.0326,19.2406,1042200.0
2008-04-01 09:35:00,30.52,30.65,30.24,30.3,913100.0,19.2343,19.3162,19.0578,19.0956,913100.0
2008-04-01 09:40:00,30.31,30.47,30.28,30.45,557300.0,19.1019,19.2028,19.083,19.1901,557300.0
2008-04-01 09:45:00,30.45,30.48,30.11,30.14,688400.0,19.1901,19.2091,18.9759,18.9948,688400.0
2008-04-01 09:50:00,30.15,30.3,30.14,30.2,556700.0,19.0011,19.0956,18.9948,19.0326,556700.0
2008-04-01 09:55:00,30.21,30.5,30.2,30.45,559200.0,19.0389,19.2217,19.0326,19.1901,559200.0
2008-04-01 10:00:00,30.45,30.79,30.45,30.7,677200.0,19.1901,19.4044,19.1901,19.3477,677200.0
2008-04-01 10:05:00,30.7,30.72,30.53,30.55,747300.0,19.3477,19.3603,19.2406,19.2532,747300.0
2008-04-01 10:10:00,30.56,30.69,30.51,30.56,523100.0,19.2595,19.3414,19.228,19.2595,523100.0
2008-04-01 10:15:00,30.56,30.75,30.55,30.75,357900.0,19.2595,19.3792,19.2532,19.3792,357900.0
2008-04-01 10:20:00,30.75,30.84,30.59,30.65,770200.0,19.3792,19.4359,19.2784,19.3162,770200.0
2008-04-01 10:25:00,30.65,30.7,30.55,30.6,398500.0,19.3162,19.3477,19.2532,19.2847,398500.0
2008-04-01 10:30:00,30.59,30.69,30.59,30.66,371100.0,19.2784,19.3414,19.2784,19.3225,371100.0
2008-04-01 10:35:00,30.66,30.84,30.66,30.84,444300.0,19.3225,19.4359,19.3225,19.4359,444300.0
2008-04-01 10:40:00,30.83,30.96,30.82,30.85,477000.0,19.4296,19.5116,19.4233,19.4422,477000.0
2008-04-01 10:45:00,30.85,30.88,30.72,30.81,372700.0,19.4422,19.4611,19.3603,19.417,372700.0
2008-04-01 10:50:00,30.8,30.99,30.79,30.99,455700.0,19.4107,19.5305,19.4044,19.5305,455700.0
2008-04-01 10:55:00,30.98,31.05,30.93,31.04,433900.0,19.5242,19.5683,19.4927,19.562,433900.0
2008-04-01 11:00:00,31.04,31.08,31.02,31.05,323500.0,19.562,19.5872,19.5494,19.5683,323500.0
2008-04-01 11:05:00,31.05,31.14,30.85,31.13,642500.0,19.5683,19.625,19.4422,19.6187,642500.0
2008-04-01 11:10:00,31.13,31.14,30.99,31.08,357900.0,19.6187,19.625,19.5305,19.5872,357900.0
2008-04-01 11:15:00,31.08,31.09,30.96,30.96,179900.0,19.5872,19.5935,19.5116,19.5116,179900.0
2008-04-01 11:20:00,30.96,31.01,30.96,30.98,325900.0,19.5116,19.5431,19.5116,19.5242,325900.0
2008-04-01 11:25:00,30.98,31.0,30.94,30.96,317700.0,19.5242,19.5368,19.499,19.5116,317700.0
2008-04-01 11:30:00,30.95,30.99,30.95,30.97,207500.0,19.5053,19.5305,19.5053,19.5179,207500.0
2008-04-01 11:35:00,30.97,30.99,30.83,30.83,322700.0,19.5179,19.5305,19.4296,19.4296,322700.0
2008-04-01 11:40:00,30.82,30.83,30.73,30.74,164600.0,19.4233,19.4296,19.3666,19.3729,164600.0
2008-04-01 11:45:00,30.73,30.79,30.72,30.72,209700.0,19.3666,19.4044,19.3603,19.3603,209700.0
2008-04-01 11:50:00,30.72,30.84,30.72,30.78,317100.0,19.3603,19.4359,19.3603,19.3981,317100.0
2008-04-01 11:55:00,30.78,30.85,30.76,30.82,549100.0,19.3981,19.4422,19.3855,19.4233,549100.0
2008-04-01 12:00:00,30.82,30.89,30.82,30.85,433900.0,19.4233,19.4674,19.4233,19.4422,433900.0
2008-04-01 12:05:00,30.85,30.91,30.84,30.87,503100.0,19.4422,19.48,19.4359,19.4548,503100.0
2008-04-01 12:10:00,30.87,30.9,30.84,30.88,288600.0,19.4548,19.4737,19.4359,19.4611,288600.0
2008-04-01 12:15:00,30.88,30.91,30.87,30.89,549400.0,19.4611,19.48,19.4548,19.4674,549400.0
2008-04-01 12:20:00,30.89,30.91,30.87,30.9,252800.0,19.4674,19.48,19.4548,19.4737,252800.0
2008-04-01 12:25:00,30.9,30.91,30.84,30.85,167600.0,19.4737,19.48,19.4359,19.4422,167600.0
2008-04-01 12:30:00,30.86,30.87,30.81,30.81,74300.0,19.4485,19.4548,19.417,19.417,74300.0
2008-04-01 12:35:00,30.82,30.85,30.81,30.81,112600.0,19.4233,19.4422,19.417,19.417,112600.0
2008-04-01 12:40:00,30.82,30.9,30.81,30.86,101200.0,19.4233,19.4737,19.417,19.4485,101200.0
2008-04-01 12:45:00,30.86,30.88,30.83,30.86,72500.0,19.4485,19.4611,19.4296,19.4485,72500.0
2008-04-01 12:50:00,30.86,30.88,30.8,30.84,124400.0,19.4485,19.4611,19.4107,19.4359,124400.0
2008-04-01 12:55:00,30.84,30.89,30.83,30.84,128500.0,19.4359,19.4674,19.4296,19.4359,128500.0
2008-04-01 13:00:00,30.84,30.86,30.75,30.84,192000.0,19.4359,19.4485,19.3792,19.4359,192000.0
2008-04-01 13:05:00,30.84,30.9,30.83,30.89,178000.0,19.4359,19.4737,19.4296,19.4674,178000.0
2008-04-01 13:10:00,30.89,30.9,30.87,30.87,194000.0,19.4674,19.4737,19.4548,19.4548,194000.0
2008-04-01 13:15:00,30.88,30.97,30.87,30.94,223200.0,19.4611,19.5179,19.4548,19.499,223200.0
2008-04-01 13:20:00,30.95,30.96,30.85,30.86,167600.0,19.5053,19.5116,19.4422,19.4485,167600.0
2008-04-01 13:25:00,30.86,30.91,30.84,30.85,304700.0,19.4485,19.48,19.4359,19.4422,304700.0
2008-04-01 13:30:00,30.85,30.88,30.83,30.85,136200.0,19.4422,19.4611,19.4296,19.4422,136200.0
2008-04-01 13:35:00,30.85,30.86,30.76,30.77,175200.0,19.4422,19.4485,19.3855,19.3918,175200.0
2008-04-01 13:40:00,30.77,30.79,30.73,30.75,182800.0,19.3918,19.4044,19.3666,19.3792,182800.0
2008-04-01 13:45:00,30.74,30.77,30.74,30.75,150500.0,19.3729,19.3918,19.3729,19.3792,150500.0
2008-04-01 13:50:00,30.75,30.77,30.72,30.75,185200.0,19.3792,19.3918,19.3603,19.3792,185200.0
2008-04-01 13:55:00,30.74,30.74,30.67,30.72,181400.0,19.3729,19.3729,19.3288,19.3603,181400.0
2008-04-01 14:00:00,30.72,30.73,30.63,30.64,216800.0,19.3603,19.3666,19.3036,19.3099,216800.0
2008-04-01 14:05:00,30.64,30.71,30.63,30.69,200900.0,19.3099,19.354,19.3036,19.3414,200900.0
2008-04-01 14:10:00,30.69,30.72,30.67,30.67,242500.0,19.3414,19.3603,19.3288,19.3288,242500.0
2008-04-01 14:15:00,30.67,30.69,30.65,30.69,185000.0,19.3288,19.3414,19.3162,19.3414,185000.0
2008-04-01 14:20:00,30.69,30.92,30.68,30.9,537400.0,19.3414,19.4863,19.3351,19.4737,537400.0
2008-04-01 14:25:00,30.91,30.95,30.85,30.89,467700.0,19.48,19.5053,19.4422,19.4674,467700.0
2008-04-01 14:30:00,30.9,31.07,30.9,31.04,458900.0,19.4737,19.5809,19.4737,19.562,458900.0
2008-04-01 14:35:00,31.04,31.14,31.0,31.11,439700.0,19.562,19.625,19.5368,19.6061,439700.0
2008-04-01 14:40:00,31.11,31.11,31.0,31.07,328600.0,19.6061,19.6061,19.5368,19.5809,328600.0
2008-04-01 14:45:00,31.07,31.16,30.99,31.16,399100.0,19.5809,19.6376,19.5305,19.6376,399100.0
2008-04-01 14:50:00,31.15,31.23,31.14,31.15,544400.0,19.6313,19.6817,19.625,19.6313,544400.0
2008-04-01 14:55:00,31.15,31.2,31.03,31.04,426200.0,19.6313,19.6628,19.5557,19.562,426200.0
2008-04-01 15:00:00,31.03,31.11,31.02,31.08,266200.0,19.5557,19.6061,19.5494,19.5872,266200.0
2008-04-01 15:05:00,31.07,31.18,31.07,31.13,288300.0,19.5809,19.6502,19.5809,19.6187,288300.0
2008-04-01 15:10:00,31.13,31.2,31.13,31.15,388000.0,19.6187,19.6628,19.6187,19.6313,388000.0
2008-04-01 15:15:00,31.15,31.25,31.11,31.14,415300.0,19.6313,19.6943,19.6061,19.625,415300.0
2008-04-01 15:20:00,31.14,31.18,31.09,31.12,428300.0,19.625,19.6502,19.5935,19.6124,428300.0
2008-04-01 15:25:00,31.12,31.21,31.11,31.17,543000.0,19.6124,19.6691,19.6061,19.6439,543000.0
2008-04-01 15:30:00,31.17,31.2,31.12,31.12,483600.0,19.6439,19.6628,19.6124,19.6124,483600.0
2008-04-01 15:35:00,31.12,31.26,31.03,31.26,850400.0,19.6124,19.7006,19.5557,19.7006,850400.0
2008-04-01 15:40:00,31.26,31.44,31.25,31.43,1516400.0,19.7006,19.8141,19.6943,19.8078,1516400.0
2008-04-01 15:45:00,31.43,31.45,31.31,31.33,774000.0,19.8078,19.8204,19.7321,19.7447,774000.0
2008-04-01 15:50:00,31.32,31.4,31.29,31.4,1170500.0,19.7384,19.7889,19.7195,19.7889,1170500.0
2008-04-01 15:55:00,31.4,31.53,31.38,31.44,2083700.0,19.7889,19.8708,19.7762,19.8141,2083700.0
2008-04-02 09:30:00,31.71,31.72,31.49,31.55,735100.0,19.9842,19.9905,19.8456,19.8834,735100.0
2008-04-02 09:35:00,31.55,31.57,31.04,31.11,808300.0,19.8834,19.896,19.562,19.6061,808300.0
2008-04-02 09:40:00,31.11,31.33,30.97,31.29,715500.0,19.6061,19.7447,19.5179,19.7195,715500.0
2008-04-02 09:45:00,31.3,31.31,31.13,31.2,467600.0,19.7258,19.7321,19.6187,19.6628,467600.0
2008-04-02 09:50:00,31.19,31.25,31.13,31.13,318800.0,19.6565,19.6943,19.6187,19.6187,318800.0
2008-04-02 09:55:00,31.13,31.21,31.05,31.13,370800.0,19.6187,19.6691,19.5683,19.6187,370800.0
2008-04-02 10:00:00,31.14,31.15,31.02,31.1,524900.0,19.625,19.6313,19.5494,19.5998,524900.0
2008-04-02 10:05:00,31.1,31.13,31.01,31.02,434500.0,19.5998,19.6187,19.5431,19.5494,434500.0
2008-04-02 10:10:00,31.02,31.06,30.97,30.99,429500.0,19.5494,19.5746,19.5179,19.5305,429500.0
2008-04-02 10:15:00,31.0,31.14,30.97,31.02,465700.0,19.5368,19.625,19.5179,19.5494,465700.0
2008-04-02 10:20:00,31.02,31.28,31.02,31.27,1114200.0,19.5494,19.7132,19.5494,19.7069,1114200.0
2008-04-02 10:25:00,31.27,31.48,31.25,31.48,1070700.0,19.7069,19.8393,19.6943,19.8393,1070700.0
2008-04-02 10:30:00,31.49,31.56,31.36,31.45,876600.0,19.8456,19.8897,19.7636,19.8204,876600.0
2008-04-02 10:35:00,31.45,31.7,31.44,31.5,1922400.0,19.8204,19.9779,19.8141,19.8519,1922400.0
2008-04-02 10:40:00,31.51,31.63,31.35,31.35,1042800.0,19.8582,19.9338,19.7573,19.7573,1042800.0
2008-04-02 10:45:00,31.36,31.55,31.35,31.44,391900.0,19.7636,19.8834,19.7573,19.8141,391900.0
2008-04-02 10:50:00,31.44,31.57,31.42,31.56,541300.0,19.8141,19.896,19.8015,19.8897,541300.0
2008-04-02 10:55:00,31.56,31.75,31.53,31.6,405400.0,19.8897,20.0094,19.8708,19.9149,405400.0
2008-04-02 11:00:00,31.6,31.66,31.59,31.65,393300.0,19.9149,19.9527,19.9086,19.9464,393300.0
2008-04-02 11:05:00,31.65,31.65,31.48,31.51,308300.0,19.9464,19.9464,19.8393,19.8582,308300.0
2008-04-02 11:10:00,31.52,31.55,31.45,31.5,239100.0,19.8645,19.8834,19.8204,19.8519,239100.0
2008-04-02 11:15:00,31.51,31.53,31.43,31.44,157700.0,19.8582,19.8708,19.8078,19.8141,157700.0
2008-04-02 11:20:00,31.44,31.51,31.24,31.24,319100.0,19.8141,19.8582,19.688,19.688,319100.0
2008-04-02 11:25:00,31.24,31.26,31.16,31.21,493500.0,19.688,19.7006,19.6376,19.6691,493500.0
2008-04-02 11:30:00,31.22,31.26,31.17,31.2,293000.0,19.6754,19.7006,19.6439,19.6628,293000.0
2008-04-02 11:35:00,31.21,31.25,31.15,31.18,355000.0,19.6691,19.6943,19.6313,19.6502,355000.0
2008-04-02 11:40:00,31.17,31.24,31.08,31.24,363600.0,19.6439,19.688,19.5872,19.688,363600.0
2008-04-02 11:45:00,31.24,31.35,31.23,31.34,372900.0,19.688,19.7573,19.6817,19.751,372900.0
2008-04-02 11:50:00,31.34,31.35,31.25,31.26,387700.0,19.751,19.7573,19.6943,19.7006,387700.0
2008-04-02 11:55:00,31.26,31.27,31.18,31.18,255700.0,19.7006,19.7069,19.6502,19.6502,255700.0
2008-04-02 12:00:00,31.19,31.24,31.07,31.07,337400.0,19.6565,19.688,19.5809,19.5809,337400.0
2008-04-02 12:05:00,31.08,31.19,31.05,31.12,351900.0,19.5872,19.6565,19.5683,19.6124,351900.0
2008-04-02 12:10:00,31.12,31.12,31.03,31.03,342800.0,19.6124,19.6124,19.5557,19.5557,342800.0
2008-04-02 12:15:00,31.03,31.04,30.84,30.89,518400.0,19.5557,19.562,19.4359,19.4674,518400.0
2008-04-02 12:20:00,30.9,31.0,30.79,30.99,475400.0,19.4737,19.5368,19.4044,19.5305,475400.0
2008-04-02 12:25:00,30.99,31.06,30.96,30.96,354900.0,19.5305,19.5746,19.5116,19.5116,354900.0
2008-04-02 12:30:00,30.96,31.0,30.84,30.98,372800.0,19.5116,19.5368,19.4359,19.5242,372800.0
2008-04-02 12:35:00,30.98,30.98,30.86,30.87,146300.0,19.5242,19.5242,19.4485,19.4548,146300.0
2008-04-02 12:40:00,30.88,30.97,30.86,30.94,184200.0,19.4611,19.5179,19.4485,19.499,184200.0
2008-04-02 12:45:00,30.93,30.97,30.91,30.93,187900.0,19.4927,19.5179,19.48,19.4927,187900.0
2008-04-02 12:50:00,30.92,30.92,30.8,30.88,311900.0,19.4863,19.4863,19.4107,19.4611,311900.0
2008-04-02 12:55:00,30.89,30.93,30.84,30.9,263200.0,19.4674,19.4927,19.4359,19.4737,263200.0
2008-04-02 13:00:00,30.9,31.01,30.88,30.92,173700.0,19.4737,19.5431,19.4611,19.4863,173700.0
2008-04-02 13:05:00,30.93,30.95,30.81,30.84,179200.0,19.4927,19.5053,19.417,19.4359,179200.0
2008-04-02 13:10:00,30.84,30.91,30.82,30.86,225000.0,19.4359,19.48,19.4233,19.4485,225000.0
2008-04-02 13:15:00,30.86,30.89,30.81,30.87,117900.0,19.4485,19.4674,19.417,19.4548,117900.0
2008-04-02 13:20:00,30.87,30.93,30.84,30.9,175100.0,19.4548,19.4927,19.4359,19.4737,175100.0
2008-04-02 13:25:00,30.9,30.91,30.83,30.89,217900.0,19.4737,19.48,19.4296,19.4674,217900.0
2008-04-02 13:30:00,30.89,30.9,30.73,30.74,358600.0,19.4674,19.4737,19.3666,19.3729,358600.0
2008-04-02 13:35:00,30.74,30.92,30.73,30.92,237100.0,19.3729,19.4863,19.3666,19.4863,237100.0
2008-04-02 13:40:00,30.93,30.98,30.86,30.92,304100.0,19.4927,19.5242,19.4485,19.4863,304100.0
2008-04-02 13:45:00,30.93,30.94,30.82,30.84,290300.0,19.4927,19.499,19.4233,19.4359,290300.0
2008-04-02 13:50:00,30.83,30.93,30.83,30.92,403000.0,19.4296,19.4927,19.4296,19.4863,403000.0
2008-04-02 13:55:00,30.92,30.92,30.85,30.9,348900.0,19.4863,19.4863,19.4422,19.4737,348900.0
2008-04-02 14:00:00,30.9,30.9,30.77,30.82,484100.0,19.4737,19.4737,19.3918,19.4233,484100.0
2008-04-02 14:05:00,30.82,30.87,30.78,30.82,303400.0,19.4233,19.4548,19.3981,19.4233,303400.0
2008-04-02 14:10:00,30.83,30.91,30.81,30.84,420800.0,19.4296,19.48,19.417,19.4359,420800.0
2008-04-02 14:15:00,30.84,30.87,30.82,30.84,199700.0,19.4359,19.4548,19.4233,19.4359,199700.0
2008-04-02 14:20:00,30.84,30.85,30.75,30.76,346900.0,19.4359,19.4422,19.3792,19.3855,346900.0
2008-04-02 14:25:00,30.77,30.77,30.7,30.71,265800.0,19.3918,19.3918,19.3477,19.354,265800.0
2008-04-02 14:30:00,30.71,30.72,30.57,30.57,463400.0,19.354,19.3603,19.2658,19.2658,463400.0
2008-04-02 14:35:00,30.57,30.63,30.51,30.61,556600.0,19.2658,19.3036,19.228,19.291,556600.0
2008-04-02 14:40:00,30.6,30.61,30.54,30.57,312800.0,19.2847,19.291,19.2469,19.2658,312800.0
2008-04-02 14:45:00,30.56,30.57,30.42,30.44,435800.0,19.2595,19.2658,19.1712,19.1838,435800.0
2008-04-02 14:50:00,30.45,30.48,30.38,30.46,612700.0,19.1901,19.2091,19.146,19.1964,612700.0
2008-04-02 14:55:00,30.47,30.57,30.46,30.5,368000.0,19.2028,19.2658,19.1964,19.2217,368000.0
2008-04-02 15:00:00,30.51,30.54,30.35,30.37,376100.0,19.228,19.2469,19.1271,19.1397,376100.0
2008-04-02 15:05:00,30.37,30.45,30.31,30.45,464300.0,19.1397,19.1901,19.1019,19.1901,464300.0
2008-04-02 15:10:00,30.45,30.5,30.43,30.5,481000.0,19.1901,19.2217,19.1775,19.2217,481000.0
2008-04-02 15:15:00,30.49,30.61,30.44,30.6,758600.0,19.2154,19.291,19.1838,19.2847,758600.0
2008-04-02 15:20:00,30.59,30.6,30.48,30.48,464000.0,19.2784,19.2847,19.2091,19.2091,464000.0
2008-04-02 15:25:00,30.48,30.64,30.45,30.62,471000.0,19.2091,19.3099,19.1901,19.2973,471000.0
2008-04-02 15:30:00,30.62,30.64,30.5,30.52,495000.0,19.2973,19.3099,19.2217,19.2343,495000.0
2008-04-02 15:35:00,30.51,30.53,30.41,30.44,500400.0,19.228,19.2406,19.1649,19.1838,500400.0
2008-04-02 15:40:00,30.45,30.51,30.43,30.47,470100.0,19.1901,19.228,19.1775,19.2028,470100.0
2008-04-02 15:45:00,30.48,30.54,30.43,30.53,902700.0,19.2091,19.2469,19.1775,19.2406,902700.0
2008-04-02 15:50:00,30.53,30.54,30.4,30.5,1101200.0,19.2406,19.2469,19.1586,19.2217,1101200.0
2008-04-02 15:55:00,30.5,30.62,30.49,30.57,1056300.0,19.2217,19.2973,19.2154,19.2658,1056300.0
2008-04-03 09:30:00,30.23,30.47,30.0,30.01,483400.0,19.0515,19.2028,18.9065,18.9128,483400.0
2008-04-03 09:35:00,30.01,30.26,30.0,30.11,679800.0,18.9128,19.0704,18.9065,18.9759,679800.0
2008-04-03 09:40:00,30.12,30.29,30.09,30.15,308900.0,18.9822,19.0893,18.9633,19.0011,308900.0
2008-04-03 09:45:00,30.14,30.34,30.09,30.31,355300.0,18.9948,19.1208,18.9633,19.1019,355300.0
2008-04-03 09:50:00,30.32,30.44,30.26,30.33,491200.0,19.1082,19.1838,19.0704,19.1145,491200.0
2008-04-03 09:55:00,30.32,30.45,30.26,30.42,528000.0,19.1082,19.1901,19.0704,19.1712,528000.0
2008-04-03 10:00:00,30.42,30.59,30.36,30.39,722000.0,19.1712,19.2784,19.1334,19.1523,722000.0
2008-04-03 10:05:00,30.38,30.65,30.38,30.6,303500.0,19.146,19.3162,19.146,19.2847,303500.0
2008-04-03 10:10:00,30.6,30.69,30.51,30.68,355800.0,19.2847,19.3414,19.228,19.3351,355800.0
2008-04-03 10:15:00,30.68,30.73,30.6,30.6,277800.0,19.3351,19.3666,19.2847,19.2847,277800.0
2008-04-03 10:20:00,30.6,30.61,30.51,30.59,255700.0,19.2847,19.291,19.228,19.2784,255700.0
2008-04-03 10:25:00,30.59,30.64,30.56,30.56,182300.0,19.2784,19.3099,19.2595,19.2595,182300.0
2008-04-03 10:30:00,30.55,30.56,30.46,30.55,159600.0,19.2532,19.2595,19.1964,19.2532,159600.0
2008-04-03 10:35:00,30.55,30.57,30.45,30.45,213000.0,19.2532,19.2658,19.1901,19.1901,213000.0
2008-04-03 10:40:00,30.45,30.62,30.42,30.45,210900.0,19.1901,19.2973,19.1712,19.1901,210900.0
2008-04-03 10:45:00,30.44,30.51,30.39,30.45,195000.0,19.1838,19.228,19.1523,19.1901,195000.0
2008-04-03 10:50:00,30.45,30.52,30.35,30.42,245100.0,19.1901,19.2343,19.1271,19.1712,245100.0
2008-04-03 10:55:00,30.42,30.42,30.35,30.37,142400.0,19.1712,19.1712,19.1271,19.1397,142400.0
2008-04-03 11:00:00,30.37,30.52,30.34,30.5,183000.0,19.1397,19.2343,19.1208,19.2217,183000.0
2008-04-03 11:05:00,30.5,30.66,30.5,30.57,167400.0,19.2217,19.3225,19.2217,19.2658,167400.0
2008-04-03 11:10:00,30.58,30.65,30.53,30.54,174700.0,19.2721,19.3162,19.2406,19.2469,174700.0
2008-04-03 11:15:00,30.55,30.6,30.47,30.59,219600.0,19.2532,19.2847,19.2028,19.2784,219600.0
2008-04-03 11:20:00,30.59,30.6,30.53,30.58,138800.0,19.2784,19.2847,19.2406,19.2721,138800.0
2008-04-03 11:25:00,30.58,30.62,30.56,30.61,116100.0,19.2721,19.2973,19.2595,19.291,116100.0
2008-04-03 11:30:00,30.61,30.66,30.6,30.64,118500.0,19.291,19.3225,19.2847,19.3099,118500.0
2008-04-03 11:35:00,30.63,30.69,30.61,30.66,222800.0,19.3036,19.3414,19.291,19.3225,222800.0
2008-04-03 11:40:00,30.66,30.66,30.56,30.63,179900.0,19.3225,19.3225,19.2595,19.3036,179900.0
2008-04-03 11:45:00,30.63,30.77,30.63,30.76,207500.0,19.3036,19.3918,19.3036,19.3855,207500.0
2008-04-03 11:50:00,30.77,30.88,30.75,30.86,181600.0,19.3918,19.4611,19.3792,19.4485,181600.0
2008-04-03 11:55:00,30.84,30.91,30.78,30.83,189100.0,19.4359,19.48,19.3981,19.4296,189100.0
2008-04-03 12:00:00,30.83,30.88,30.76,30.85,139100.0,19.4296,19.4611,19.3855,19.4422,139100.0
2008-04-03 12:05:00,30.85,30.93,30.82,30.82,146600.0,19.4422,19.4927,19.4233,19.4233,146600.0
2008-04-03 12:10:00,30.82,30.83,30.71,30.81,187100.0,19.4233,19.4296,19.354,19.417,187100.0
2008-04-03 12:15:00,30.81,30.84,30.75,30.84,74200.0,19.417,19.4359,19.3792,19.4359,74200.0
2008-04-03 12:20:00,30.84,30.84,30.72,30.73,51000.0,19.4359,19.4359,19.3603,19.3666,51000.0
2008-04-03 12:25:00,30.73,30.75,30.71,30.72,29300.0,19.3666,19.3792,19.354,19.3603,29300.0
2008-04-03 12:30:00,30.72,30.72,30.64,30.71,138800.0,19.3603,19.3603,19.3099,19.354,138800.0
2008-04-03 12:35:00,30.7,30.77,30.68,30.72,123300.0,19.3477,19.3918,19.3351,19.3603,123300.0
2008-04-03 12:40:00,30.72,30.93,30.72,30.85,256400.0,19.3603,19.4927,19.3603,19.4422,256400.0
2008-04-03 12:45:00,30.86,30.99,30.8,30.98,227000.0,19.4485,19.5305,19.4107,19.5242,227000.0
2008-04-03 12:50:00,30.98,30.98,30.85,30.88,230500.0,19.5242,19.5242,19.4422,19.4611,230500.0
2008-04-03 12:55:00,30.88,30.88,30.78,30.8,105100.0,19.4611,19.4611,19.3981,19.4107,105100.0
2008-04-03 13:00:00,30.81,30.82,30.77,30.81,112400.0,19.417,19.4233,19.3918,19.417,112400.0
2008-04-03 13:05:00,30.82,30.87,30.8,30.8,144800.0,19.4233,19.4548,19.4107,19.4107,144800.0
2008-04-03 13:10:00,30.8,30.98,30.78,30.98,233500.0,19.4107,19.5242,19.3981,19.5242,233500.0
2008-04-03 13:15:00,30.96,31.0,30.91,30.98,108600.0,19.5116,19.5368,19.48,19.5242,108600.0
2008-04-03 13:20:00,30.98,30.98,30.85,30.9,143600.0,19.5242,19.5242,19.4422,19.4737,143600.0
2008-04-03 13:25:00,30.9,30.96,30.88,30.91,98800.0,19.4737,19.5116,19.4611,19.48,98800.0
2008-04-03 13:30:00,30.9,30.92,30.82,30.87,116500.0,19.4737,19.4863,19.4233,19.4548,116500.0
2008-04-03 13:35:00,30.86,30.92,30.82,30.83,174800.0,19.4485,19.4863,19.4233,19.4296,174800.0
2008-04-03 13:40:00,30.82,30.83,30.77,30.82,149200.0,19.4233,19.4296,19.3918,19.4233,149200.0
2008-04-03 13:45:00,30.82,30.84,30.76,30.81,135700.0,19.4233,19.4359,19.3855,19.417,135700.0
2008-04-03 13:50:00,30.81,30.81,30.71,30.71,281000.0,19.417,19.417,19.354,19.354,281000.0
2008-04-03 13:55:00,30.71,30.73,30.57,30.57,222600.0,19.354,19.3666,19.2658,19.2658,222600.0
2008-04-03 14:00:00,30.57,30.76,30.55,30.76,217800.0,19.2658,19.3855,19.2532,19.3855,217800.0
2008-04-03 14:05:00,30.75,30.77,30.66,30.7,107100.0,19.3792,19.3918,19.3225,19.3477,107100.0
2008-04-03 14:10:00,30.71,30.8,30.68,30.79,126700.0,19.354,19.4107,19.3351,19.4044,126700.0
2008-04-03 14:15:00,30.78,30.79,30.65,30.67,88700.0,19.3981,19.4044,19.3162,19.3288,88700.0
2008-04-03 14:20:00,30.67,30.74,30.66,30.68,114500.0,19.3288,19.3729,19.3225,19.3351,114500.0
2008-04-03 14:25:00,30.68,30.7,30.64,30.66,129900.0,19.3351,19.3477,19.3099,19.3225,129900.0
2008-04-03 14:30:00,30.66,30.73,30.66,30.71,71200.0,19.3225,19.3666,19.3225,19.354,71200.0
2008-04-03 14:35:00,30.71,30.72,30.57,30.61,163000.0,19.354,19.3603,19.2658,19.291,163000.0
2008-04-03 14:40:00,30.63,30.72,30.63,30.68,203300.0,19.3036,19.3603,19.3036,19.3351,203300.0
2008-04-03 14:45:00,30.67,30.69,30.6,30.64,98200.0,19.3288,19.3414,19.2847,19.3099,98200.0
2008-04-03 14:50:00,30.65,30.69,30.64,30.68,87800.0,19.3162,19.3414,19.3099,19.3351,87800.0
2008-04-03 14:55:00,30.67,30.84,30.64,30.84,129200.0,19.3288,19.4359,19.3099,19.4359,129200.0
2008-04-03 15:00:00,30.83,30.83,30.7,30.76,139000.0,19.4296,19.4296,19.3477,19.3855,139000.0
2008-04-03 15:05:00,30.75,30.76,30.68,30.73,94600.0,19.3792,19.3855,19.3351,19.3666,94600.0
2008-04-03 15:10:00,30.73,30.75,30.68,30.72,103200.0,19.3666,19.3792,19.3351,19.3603,103200.0
2008-04-03 15:15:00,30.73,30.74,30.63,30.64,145900.0,19.3666,19.3729,19.3036,19.3099,145900.0
2008-04-03 15:20:00,30.64,30.71,30.59,30.67,124200.0,19.3099,19.354,19.2784,19.3288,124200.0
2008-04-03 15:25:00,30.67,30.81,30.63,30.66,93900.0,19.3288,19.417,19.3036,19.3225,93900.0
2008-04-03 15:30:00,30.65,30.71,30.6,30.62,195800.0,19.3162,19.354,19.2847,19.2973,195800.0
2008-04-03 15:35:00,30.62,30.76,30.62,30.68,234500.0,19.2973,19.3855,19.2973,19.3351,234500.0
2008-04-03 15:40:00,30.69,30.75,30.63,30.63,252500.0,19.3414,19.3792,19.3036,19.3036,252500.0
2008-04-03 15:45:00,30.63,30.69,30.6,30.62,278400.0,19.3036,19.3414,19.2847,19.2973,278400.0
2008-04-03 15:50:00,30.61,30.7,30.55,30.7,385700.0,19.291,19.3477,19.2532,19.3477,385700.0
2008-04-03 15:55:00,30.7,30.79,30.66,30.77,629500.0,19.3477,19.4044,19.3225,19.3918,629500.0
2008-04-04 09:30:00,30.81,30.88,30.42,30.46,352100.0,19.417,19.4611,19.1712,19.1964,352100.0
2008-04-04 09:35:00,30.46,30.71,30.42,30.46,657200.0,19.1964,19.354,19.1712,19.1964,657200.0
2008-04-04 09:40:00,30.45,30.7,30.38,30.68,321500.0,19.1901,19.3477,19.146,19.3351,321500.0
2008-04-04 09:45:00,30.67,30.74,30.52,30.55,404700.0,19.3288,19.3729,19.2343,19.2532,404700.0
2008-04-04 09:50:00,30.55,30.74,30.49,30.6,630800.0,19.2532,19.3729,19.2154,19.2847,630800.0
2008-04-04 09:55:00,30.61,30.74,30.53,30.63,227900.0,19.291,19.3729,19.2406,19.3036,227900.0
2008-04-04 10:00:00,30.63,30.73,30.58,30.69,175400.0,19.3036,19.3666,19.2721,19.3414,175400.0
2008-04-04 10:05:00,30.7,30.73,30.46,30.5,349300.0,19.3477,19.3666,19.1964,19.2217,349300.0
2008-04-04 10:10:00,30.5,30.56,30.45,30.51,321900.0,19.2217,19.2595,19.1901,19.228,321900.0
2008-04-04 10:15:00,30.5,30.58,30.46,30.55,267100.0,19.2217,19.2721,19.1964,19.2532,267100.0
2008-04-04 10:20:00,30.55,30.57,30.5,30.5,206100.0,19.2532,19.2658,19.2217,19.2217,206100.0
2008-04-04 10:25:00,30.5,30.65,30.5,30.64,171700.0,19.2217,19.3162,19.2217,19.3099,171700.0
2008-04-04 10:30:00,30.63,30.64,30.49,30.53,219500.0,19.3036,19.3099,19.2154,19.2406,219500.0
2008-04-04 10:35:00,30.54,30.55,30.46,30.52,273400.0,19.2469,19.2532,19.1964,19.2343,273400.0
2008-04-04 10:40:00,30.52,30.63,30.52,30.62,346000.0,19.2343,19.3036,19.2343,19.2973,346000.0
2008-04-04 10:45:00,30.62,30.68,30.58,30.67,203000.0,19.2973,19.3351,19.2721,19.3288,203000.0
2008-04-04 10:50:00,30.67,30.71,30.62,30.7,206100.0,19.3288,19.354,19.2973,19.3477,206100.0
2008-04-04 10:55:00,30.7,30.7,30.57,30.61,180300.0,19.3477,19.3477,19.2658,19.291,180300.0
2008-04-04 11:00:00,30.61,30.68,30.59,30.66,269400.0,19.291,19.3351,19.2784,19.3225,269400.0
2008-04-04 11:05:00,30.66,30.68,30.59,30.63,256400.0,19.3225,19.3351,19.2784,19.3036,256400.0
2008-04-04 11:10:00,30.63,30.71,30.57,30.68,258200.0,19.3036,19.354,19.2658,19.3351,258200.0
2008-04-04 11:15:00,30.68,30.77,30.67,30.69,309400.0,19.3351,19.3918,19.3288,19.3414,309400.0
2008-04-04 11:20:00,30.69,30.75,30.66,30.69,156600.0,19.3414,19.3792,19.3225,19.3414,156600.0
2008-04-04 11:25:00,30.69,30.78,30.67,30.71,143300.0,19.3414,19.3981,19.3288,19.354,143300.0
2008-04-04 11:30:00,30.71,30.79,30.7,30.73,128400.0,19.354,19.4044,19.3477,19.3666,128400.0
2008-04-04 11:35:00,30.73,30.76,30.72,30.74,72000.0,19.3666,19.3855,19.3603,19.3729,72000.0
2008-04-04 11:40:00,30.75,30.75,30.61,30.64,215500.0,19.3792,19.3792,19.291,19.3099,215500.0
2008-04-04 11:45:00,30.64,30.65,30.6,30.64,86500.0,19.3099,19.3162,19.2847,19.3099,86500.0
2008-04-04 11:50:00,30.64,30.66,30.61,30.65,168900.0,19.3099,19.3225,19.291,19.3162,168900.0
2008-04-04 11:55:00,30.66,30.68,30.6,30.61,328700.0,19.3225,19.3351,19.2847,19.291,328700.0
2008-04-04 12:00:00,30.62,30.69,30.62,30.69,196200.0,19.2973,19.3414,19.2973,19.3414,196200.0
2008-04-04 12:05:00,30.68,30.8,30.68,30.78,231200.0,19.3351,19.4107,19.3351,19.3981,231200.0
2008-04-04 12:10:00,30.78,30.91,30.78,30.86,308400.0,19.3981,19.48,19.3981,19.4485,308400.0
2008-04-04 12:15:00,30.87,30.97,30.86,30.89,209700.0,19.4548,19.5179,19.4485,19.4674,209700.0
2008-04-04 12:20:00,30.89,30.94,30.84,30.89,171700.0,19.4674,19.499,19.4359,19.4674,171700.0
2008-04-04 12:25:00,30.89,30.91,30.82,30.91,217400.0,19.4674,19.48,19.4233,19.48,217400.0
2008-04-04 12:30:00,30.9,30.91,30.84,30.91,123500.0,19.4737,19.48,19.4359,19.48,123500.0
2008-04-04 12:35:00,30.91,30.98,30.89,30.91,181400.0,19.48,19.5242,19.4674,19.48,181400.0
2008-04-04 12:40:00,30.9,31.0,30.85,30.99,223100.0,19.4737,19.5368,19.4422,19.5305,223100.0
2008-04-04 12:45:00,30.99,31.05,30.95,30.98,233600.0,19.5305,19.5683,19.5053,19.5242,233600.0
2008-04-04 12:50:00,30.98,31.01,30.96,31.01,230900.0,19.5242,19.5431,19.5116,19.5431,230900.0
2008-04-04 12:55:00,31.01,31.08,30.99,31.02,183900.0,19.5431,19.5872,19.5305,19.5494,183900.0
2008-04-04 13:00:00,31.03,31.04,30.98,31.01,153900.0,19.5557,19.562,19.5242,19.5431,153900.0
2008-04-04 13:05:00,31.0,31.01,30.94,31.01,302900.0,19.5368,19.5431,19.499,19.5431,302900.0
2008-04-04 13:10:00,31.01,31.05,30.93,31.03,294700.0,19.5431,19.5683,19.4927,19.5557,294700.0
2008-04-04 13:15:00,31.03,31.05,30.9,30.92,144600.0,19.5557,19.5683,19.4737,19.4863,144600.0
2008-04-04 13:20:00,30.92,30.92,30.86,30.91,693300.0,19.4863,19.4863,19.4485,19.48,693300.0
2008-04-04 13:25:00,30.91,31.14,30.9,31.11,362400.0,19.48,19.625,19.4737,19.6061,362400.0
2008-04-04 13:30:00,31.11,31.11,31.03,31.04,98000.0,19.6061,19.6061,19.5557,19.562,98000.0
2008-04-04 13:35:00,31.05,31.05,30.98,31.0,102200.0,19.5683,19.5683,19.5242,19.5368,102200.0
2008-04-04 13:40:00,31.0,31.01,30.94,30.99,108100.0,19.5368,19.5431,19.499,19.5305,108100.0
2008-04-04 13:45:00,30.98,31.01,30.97,31.0,169100.0,19.5242,19.5431,19.5179,19.5368,169100.0
2008-04-04 13:50:00,31.0,31.01,30.92,30.97,212300.0,19.5368,19.5431,19.4863,19.5179,212300.0
2008-04-04 13:55:00,30.98,31.03,30.96,31.03,139200.0,19.5242,19.5557,19.5116,19.5557,139200.0
2008-04-04 14:00:00,31.03,31.06,31.0,31.0,121300.0,19.5557,19.5746,19.5368,19.5368,121300.0
2008-04-04 14:05:00,31.0,31.02,30.92,30.97,254400.0,19.5368,19.5494,19.4863,19.5179,254400.0
2008-04-04 14:10:00,30.96,30.97,30.85,30.89,429300.0,19.5116,19.5179,19.4422,19.4674,429300.0
2008-04-04 14:15:00,30.89,30.95,30.88,30.89,304800.0,19.4674,19.5053,19.4611,19.4674,304800.0
2008-04-04 14:20:00,30.9,30.94,30.89,30.91,224200.0,19.4737,19.499,19.4674,19.48,224200.0
2008-04-04 14:25:00,30.92,30.93,30.86,30.9,235500.0,19.4863,19.4927,19.4485,19.4737,235500.0
2008-04-04 14:30:00,30.9,30.93,30.87,30.93,363800.0,19.4737,19.4927,19.4548,19.4927,363800.0
2008-04-04 14:35:00,30.94,31.0,30.92,30.95,234800.0,19.499,19.5368,19.4863,19.5053,234800.0
2008-04-04 14:40:00,30.95,31.0,30.93,30.98,138000.0,19.5053,19.5368,19.4927,19.5242,138000.0
2008-04-04 14:45:00,30.98,31.0,30.97,31.0,128200.0,19.5242,19.5368,19.5179,19.5368,128200.0
2008-04-04 14:50:00,31.0,31.04,30.97,30.97,164300.0,19.5368,19.562,19.5179,19.5179,164300.0
2008-04-04 14:55:00,30.98,31.03,30.89,30.98,230200.0,19.5242,19.5557,19.4674,19.5242,230200.0
2008-04-04 15:00:00,30.97,31.05,30.95,31.05,402500.0,19.5179,19.5683,19.5053,19.5683,402500.0
2008-04-04 15:05:00,31.05,31.12,31.0,31.04,501100.0,19.5683,19.6124,19.5368,19.562,501100.0
2008-04-04 15:10:00,31.05,31.07,30.94,30.96,323400.0,19.5683,19.5809,19.499,19.5116,323400.0
2008-04-04 15:15:00,30.97,31.0,30.95,30.95,486300.0,19.5179,19.5368,19.5053,19.5053,486300.0
2008-04-04 15:20:00,30.95,31.01,30.94,30.95,717000.0,19.5053,19.5431,19.499,19.5053,717000.0
2008-04-04 15:25:00,30.94,30.99,30.87,30.98,599200.0,19.499,19.5305,19.4548,19.5242,599200.0
2008-04-04 15:30:00,30.97,31.0,30.93,30.95,425600.0,19.5179,19.5368,19.4927,19.5053,425600.0
2008-04-04 15:35:00,30.95,30.96,30.89,30.9,692100.0,19.5053,19.5116,19.4674,19.4737,692100.0
2008-04-04 15:40:00,30.89,30.92,30.85,30.87,652800.0,19.4674,19.4863,19.4422,19.4548,652800.0
2008-04-04 15:45:00,30.87,30.96,30.8,30.92,938300.0,19.4548,19.5116,19.4107,19.4863,938300.0
2008-04-04 15:50:00,30.92,30.96,30.88,30.92,613000.0,19.4863,19.5116,19.4611,19.4863,613000.0
2008-04-04 15:55:00,30.92,30.97,30.89,30.92,922300.0,19.4863,19.5179,19.4674,19.4863,922300.0
2008-04-07 09:30:00,31.46,31.5,31.28,31.39,377800.0,19.8267,19.8519,19.7132,19.7826,377800.0
2008-04-07 09:35:00,31.39,31.39,31.04,31.08,327600.0,19.7826,19.7826,19.562,19.5872,327600.0
2008-04-07 09:40:00,31.09,31.13,30.93,31.03,401900.0,19.5935,19.6187,19.4927,19.5557,401900.0
2008-04-07 09:45:00,31.03,31.15,31.03,31.14,256700.0,19.5557,19.6313,19.5557,19.625,256700.0
2008-04-07 09:50:00,31.14,31.24,31.05,31.24,232100.0,19.625,19.688,19.5683,19.688,232100.0
2008-04-07 09:55:00,31.24,31.28,31.18,31.25,188500.0,19.688,19.7132,19.6502,19.6943,188500.0
2008-04-07 10:00:00,31.24,31.29,31.12,31.23,228000.0,19.688,19.7195,19.6124,19.6817,228000.0
2008-04-07 10:05:00,31.22,31.23,31.01,31.06,217300.0,19.6754,19.6817,19.5431,19.5746,217300.0
2008-04-07 10:10:00,31.06,31.14,30.99,31.0,333600.0,19.5746,19.625,19.5305,19.5368,333600.0
2008-04-07 10:15:00,31.01,31.04,30.93,31.03,218800.0,19.5431,19.562,19.4927,19.5557,218800.0
2008-04-07 10:20:00,31.03,31.07,30.99,31.07,182400.0,19.5557,19.5809,19.5305,19.5809,182400.0
2008-04-07 10:25:00,31.07,31.07,30.9,30.91,233200.0,19.5809,19.5809,19.4737,19.48,233200.0
2008-04-07 10:30:00,30.91,30.93,30.86,30.9,195800.0,19.48,19.4927,19.4485,19.4737,195800.0
2008-04-07 10:35:00,30.9,31.0,30.89,30.97,150600.0,19.4737,19.5368,19.4674,19.5179,150600.0
2008-04-07 10:40:00,30.97,31.01,30.97,31.0,82400.0,19.5179,19.5431,19.5179,19.5368,82400.0
2008-04-07 10:45:00,31.0,31.12,30.99,31.07,190200.0,19.5368,19.6124,19.5305,19.5809,190200.0
2008-04-07 10:50:00,31.06,31.08,31.01,31.05,98700.0,19.5746,19.5872,19.5431,19.5683,98700.0
2008-04-07 10:55:00,31.05,31.15,31.03,31.1,97700.0,19.5683,19.6313,19.5557,19.5998,97700.0
2008-04-07 11:00:00,31.1,31.19,31.09,31.15,283900.0,19.5998,19.6565,19.5935,19.6313,283900.0
2008-04-07 11:05:00,31.15,31.15,31.08,31.1,127800.0,19.6313,19.6313,19.5872,19.5998,127800.0
2008-04-07 11:10:00,31.1,31.14,31.07,31.07,110500.0,19.5998,19.625,19.5809,19.5809,110500.0
2008-04-07 11:15:00,31.06,31.15,31.05,31.14,125700.0,19.5746,19.6313,19.5683,19.625,125700.0
2008-04-07 11:20:00,31.15,31.23,31.14,31.23,144100.0,19.6313,19.6817,19.625,19.6817,144100.0
2008-04-07 11:25:00,31.22,31.28,31.22,31.27,115400.0,19.6754,19.7132,19.6754,19.7069,115400.0
2008-04-07 11:30:00,31.26,31.38,31.24,31.3,313600.0,19.7006,19.7762,19.688,19.7258,313600.0
2008-04-07 11:35:00,31.3,31.37,31.27,31.34,141000.0,19.7258,19.7699,19.7069,19.751,141000.0
2008-04-07 11:40:00,31.34,31.44,31.34,31.4,230500.0,19.751,19.8141,19.751,19.7889,230500.0
2008-04-07 11:45:00,31.41,31.47,31.38,31.45,197500.0,19.7952,19.833,19.7762,19.8204,197500.0
2008-04-07 11:50:00,31.45,31.49,31.44,31.47,179700.0,19.8204,19.8456,19.8141,19.833,179700.0
2008-04-07 11:55:00,31.47,31.48,31.42,31.46,191800.0,19.833,19.8393,19.8015,19.8267,191800.0
2008-04-07 12:00:00,31.46,31.49,31.4,31.41,270500.0,19.8267,19.8456,19.7889,19.7952,270500.0
2008-04-07 12:05:00,31.4,31.49,31.39,31.47,209700.0,19.7889,19.8456,19.7826,19.833,209700.0
2008-04-07 12:10:00,31.47,31.49,31.45,31.49,152500.0,19.833,19.8456,19.8204,19.8456,152500.0
2008-04-07 12:15:00,31.49,31.5,31.44,31.44,135100.0,19.8456,19.8519,19.8141,19.8141,135100.0
2008-04-07 12:20:00,31.45,31.51,31.44,31.51,235100.0,19.8204,19.8582,19.8141,19.8582,235100.0
2008-04-07 12:25:00,31.51,31.55,31.5,31.54,196200.0,19.8582,19.8834,19.8519,19.8771,196200.0
2008-04-07 12:30:00,31.53,31.63,31.53,31.62,192000.0,19.8708,19.9338,19.8708,19.9275,192000.0
2008-04-07 12:35:00,31.61,31.74,31.61,31.69,421300.0,19.9212,20.0031,19.9212,19.9716,421300.0
2008-04-07 12:40:00,31.68,31.77,31.66,31.68,1013200.0,19.9653,20.022,19.9527,19.9653,1013200.0
2008-04-07 12:45:00,31.68,31.76,31.65,31.65,237200.0,19.9653,20.0157,19.9464,19.9464,237200.0
2008-04-07 12:50:00,31.66,31.73,31.64,31.65,161000.0,19.9527,19.9968,19.9401,19.9464,161000.0
2008-04-07 12:55:00,31.65,31.66,31.61,31.65,121200.0,19.9464,19.9527,19.9212,19.9464,121200.0
2008-04-07 13:00:00,31.65,31.7,31.62,31.63,130300.0,19.9464,19.9779,19.9275,19.9338,130300.0
2008-04-07 13:05:00,31.63,31.66,31.55,31.55,212300.0,19.9338,19.9527,19.8834,19.8834,212300.0
2008-04-07 13:10:00,31.56,31.57,31.52,31.54,118400.0,19.8897,19.896,19.8645,19.8771,118400.0
2008-04-07 13:15:00,31.55,31.55,31.41,31.42,156300.0,19.8834,19.8834,19.7952,19.8015,156300.0
2008-04-07 13:20:00,31.42,31.5,31.41,31.48,149700.0,19.8015,19.8519,19.7952,19.8393,149700.0
2008-04-07 13:25:00,31.48,31.51,31.42,31.42,114300.0,19.8393,19.8582,19.8015,19.8015,114300.0
2008-04-07 13:30:00,31.42,31.46,31.41,31.41,134800.0,19.8015,19.8267,19.7952,19.7952,134800.0
2008-04-07 13:35:00,31.41,31.43,31.32,31.35,210200.0,19.7952,19.8078,19.7384,19.7573,210200.0
2008-04-07 13:40:00,31.35,31.35,31.19,31.2,216000.0,19.7573,19.7573,19.6565,19.6628,216000.0
2008-04-07 13:45:00,31.2,31.25,31.2,31.24,198600.0,19.6628,19.6943,19.6628,19.688,198600.0
2008-04-07 13:50:00,31.24,31.25,31.13,31.15,212400.0,19.688,19.6943,19.6187,19.6313,212400.0
2008-04-07 13:55:00,31.14,31.22,31.14,31.18,234100.0,19.625,19.6754,19.625,19.6502,234100.0
2008-04-07 14:00:00,31.18,31.19,31.1,31.11,235000.0,19.6502,19.6565,19.5998,19.6061,235000.0
2008-04-07 14:05:00,31.1,31.15,31.1,31.11,285800.0,19.5998,19.6313,19.5998,19.6061,285800.0
2008-04-07 14:10:00,31.11,31.22,31.1,31.19,223600.0,19.6061,19.6754,19.5998,19.6565,223600.0
2008-04-07 14:15:00,31.2,31.24,31.2,31.2,128900.0,19.6628,19.688,19.6628,19.6628,128900.0
2008-04-07 14:20:00,31.21,31.27,31.11,31.13,256300.0,19.6691,19.7069,19.6061,19.6187,256300.0
2008-04-07 14:25:00,31.12,31.15,31.06,31.08,167300.0,19.6124,19.6313,19.5746,19.5872,167300.0
2008-04-07 14:30:00,31.08,31.11,31.03,31.09,189800.0,19.5872,19.6061,19.5557,19.5935,189800.0
2008-04-07 14:35:00,31.1,31.12,31.02,31.11,181000.0,19.5998,19.6124,19.5494,19.6061,181000.0
2008-04-07 14:40:00,31.12,31.13,31.04,31.08,126400.0,19.6124,19.6187,19.562,19.5872,126400.0
2008-04-07 14:45:00,31.08,31.12,31.03,31.07,151000.0,19.5872,19.6124,19.5557,19.5809,151000.0
2008-04-07 14:50:00,31.07,31.11,31.06,31.1,187700.0,19.5809,19.6061,19.5746,19.5998,187700.0
2008-04-07 14:55:00,31.1,31.11,31.0,31.0,246100.0,19.5998,19.6061,19.5368,19.5368,246100.0
2008-04-07 15:00:00,31.0,31.01,30.91,30.97,368300.0,19.5368,19.5431,19.48,19.5179,368300.0
2008-04-07 15:05:00,30.97,30.97,30.84,30.87,314500.0,19.5179,19.5179,19.4359,19.4548,314500.0
2008-04-07 15:10:00,30.88,30.95,30.85,30.92,295600.0,19.4611,19.5053,19.4422,19.4863,295600.0
2008-04-07 15:15:00,30.92,30.95,30.9,30.92,331700.0,19.4863,19.5053,19.4737,19.4863,331700.0
2008-04-07 15:20:00,30.92,30.95,30.84,30.9,348400.0,19.4863,19.5053,19.4359,19.4737,348400.0
2008-04-07 15:25:00,30.9,30.92,30.9,30.91,253500.0,19.4737,19.4863,19.4737,19.48,253500.0
2008-04-07 15:30:00,30.91,30.95,30.79,30.81,533300.0,19.48,19.5053,19.4044,19.417,533300.0
2008-04-07 15:35:00,30.81,30.93,30.77,30.87,579400.0,19.417,19.4927,19.3918,19.4548,579400.0
2008-04-07 15:40:00,30.87,30.94,30.82,30.85,499700.0,19.4548,19.499,19.4233,19.4422,499700.0
2008-04-07 15:45:00,30.85,30.92,30.84,30.87,282000.0,19.4422,19.4863,19.4359,19.4548,282000.0
2008-04-07 15:50:00,30.88,30.98,30.85,30.93,576200.0,19.4611,19.5242,19.4422,19.4927,576200.0
2008-04-07 15:55:00,30.92,30.93,30.8,30.81,1147500.0,19.4863,19.4927,19.4107,19.417,1147500.0
2008-04-08 09:30:00,30.27,30.3,29.66,29.86,1173700.0,19.0767,19.0956,18.6923,18.8183,1173700.0
2008-04-08 09:35:00,29.86,30.1,29.86,29.96,903100.0,18.8183,18.9696,18.8183,18.8813,903100.0
2008-04-08 09:40:00,29.95,29.98,29.86,29.9,735500.0,18.875,18.8939,18.8183,18.8435,735500.0
2008-04-08 09:45:00,29.89,29.96,29.86,29.9,779000.0,18.8372,18.8813,18.8183,18.8435,779000.0
2008-04-08 09:50:00,29.9,30.08,29.89,30.07,668500.0,18.8435,18.957,18.8372,18.9507,668500.0
2008-04-08 09:55:00,30.08,30.18,30.06,30.17,600100.0,18.957,19.02,18.9444,19.0137,600100.0
2008-04-08 10:00:00,30.17,30.28,30.08,30.16,1032700.0,19.0137,19.083,18.957,19.0074,1032700.0
2008-04-08 10:05:00,30.15,30.23,30.11,30.23,397900.0,19.0011,19.0515,18.9759,19.0515,397900.0
2008-04-08 10:10:00,30.24,30.3,30.23,30.23,566800.0,19.0578,19.0956,19.0515,19.0515,566800.0
2008-04-08 10:15:00,30.23,30.26,30.11,30.16,470900.0,19.0515,19.0704,18.9759,19.0074,470900.0
2008-04-08 10:20:00,30.15,30.26,30.14,30.22,537400.0,19.0011,19.0704,18.9948,19.0452,537400.0
2008-04-08 10:25:00,30.22,30.25,30.11,30.18,374100.0,19.0452,19.0641,18.9759,19.02,374100.0
2008-04-08 10:30:00,30.18,30.24,30.16,30.2,274900.0,19.02,19.0578,19.0074,19.0326,274900.0
2008-04-08 10:35:00,30.2,30.31,30.17,30.26,396400.0,19.0326,19.1019,19.0137,19.0704,396400.0
2008-04-08 10:40:00,30.26,30.33,30.24,30.25,303300.0,19.0704,19.1145,19.0578,19.0641,303300.0
2008-04-08 10:45:00,30.25,30.3,30.25,30.3,232300.0,19.0641,19.0956,19.0641,19.0956,232300.0
2008-04-08 10:50:00,30.29,30.3,30.19,30.2,319300.0,19.0893,19.0956,19.0263,19.0326,319300.0
2008-04-08 10:55:00,30.2,30.2,30.11,30.14,529300.0,19.0326,19.0326,18.9759,18.9948,529300.0
2008-04-08 11:00:00,30.14,30.15,30.06,30.14,394500.0,18.9948,19.0011,18.9444,18.9948,394500.0
2008-04-08 11:05:00,30.14,30.21,30.11,30.16,365100.0,18.9948,19.0389,18.9759,19.0074,365100.0
2008-04-08 11:10:00,30.17,30.19,30.11,30.13,274700.0,19.0137,19.0263,18.9759,18.9885,274700.0
2008-04-08 11:15:00,30.13,30.15,30.12,30.14,166900.0,18.9885,19.0011,18.9822,18.9948,166900.0
2008-04-08 11:20:00,30.14,30.14,30.11,30.14,296400.0,18.9948,18.9948,18.9759,18.9948,296400.0
2008-04-08 11:25:00,30.13,30.14,30.11,30.11,192300.0,18.9885,18.9948,18.9759,18.9759,192300.0
2008-04-08 11:30:00,30.1,30.14,30.07,30.14,276900.0,18.9696,18.9948,18.9507,18.9948,276900.0
2008-04-08 11:35:00,30.13,30.16,30.11,30.12,130500.0,18.9885,19.0074,18.9759,18.9822,130500.0
2008-04-08 11:40:00,30.13,30.13,30.08,30.11,588500.0,18.9885,18.9885,18.957,18.9759,588500.0
2008-04-08 11:45:00,30.11,30.12,30.07,30.07,209000.0,18.9759,18.9822,18.9507,18.9507,209000.0
2008-04-08 11:50:00,30.07,30.08,30.02,30.05,153400.0,18.9507,18.957,18.9192,18.9381,153400.0
2008-04-08 11:55:00,30.04,30.06,30.03,30.03,93200.0,18.9318,18.9444,18.9255,18.9255,93200.0
2008-04-08 12:00:00,30.04,30.06,29.97,29.99,249000.0,18.9318,18.9444,18.8876,18.9002,249000.0
2008-04-08 12:05:00,29.99,30.03,29.99,29.99,144900.0,18.9002,18.9255,18.9002,18.9002,144900.0
2008-04-08 12:10:00,30.0,30.02,29.96,30.0,263300.0,18.9065,18.9192,18.8813,18.9065,263300.0
2008-04-08 12:15:00,29.99,30.03,29.97,30.03,154600.0,18.9002,18.9255,18.8876,18.9255,154600.0
2008-04-08 12:20:00,30.03,30.05,29.98,30.01,301100.0,18.9255,18.9381,18.8939,18.9128,301100.0
2008-04-08 12:25:00,30.01,30.02,29.99,30.01,247400.0,18.9128,18.9192,18.9002,18.9128,247400.0
2008-04-08 12:30:00,30.01,30.03,30.01,30.02,105300.0,18.9128,18.9255,18.9128,18.9192,105300.0
2008-04-08 12:35:00,30.02,30.02,30.01,30.01,66900.0,18.9192,18.9192,18.9128,18.9128,66900.0
2008-04-08 12:40:00,30.02,30.03,30.0,30.02,172100.0,18.9192,18.9255,18.9065,18.9192,172100.0
2008-04-08 12:45:00,30.03,30.04,30.01,30.02,180100.0,18.9255,18.9318,18.9128,18.9192,180100.0
2008-04-08 12:50:00,30.03,30.05,30.01,30.04,147300.0,18.9255,18.9381,18.9128,18.9318,147300.0
2008-04-08 12:55:00,30.04,30.05,29.98,30.02,587300.0,18.9318,18.9381,18.8939,18.9192,587300.0
2008-04-08 13:00:00,30.02,30.04,29.99,30.02,353600.0,18.9192,18.9318,18.9002,18.9192,353600.0
2008-04-08 13:05:00,30.01,30.02,29.96,30.01,219000.0,18.9128,18.9192,18.8813,18.9128,219000.0
2008-04-08 13:10:00,30.0,30.06,29.99,30.0,264800.0,18.9065,18.9444,18.9002,18.9065,264800.0
2008-04-08 13:15:00,30.0,30.01,29.98,29.98,547400.0,18.9065,18.9128,18.8939,18.8939,547400.0
2008-04-08 13:20:00,29.98,29.98,29.9,29.94,236200.0,18.8939,18.8939,18.8435,18.8687,236200.0
2008-04-08 13:25:00,29.93,29.95,29.9,29.91,382300.0,18.8624,18.875,18.8435,18.8498,382300.0
2008-04-08 13:30:00,29.91,29.94,29.91,29.92,185200.0,18.8498,18.8687,18.8498,18.8561,185200.0
2008-04-08 13:35:00,29.91,30.04,29.91,30.02,219200.0,18.8498,18.9318,18.8498,18.9192,219200.0
2008-04-08 13:40:00,30.01,30.03,29.89,29.95,269600.0,18.9128,18.9255,18.8372,18.875,269600.0
2008-04-08 13:45:00,29.94,30.0,29.86,29.86,308900.0,18.8687,18.9065,18.8183,18.8183,308900.0
2008-04-08 13:50:00,29.86,29.97,29.86,29.92,237300.0,18.8183,18.8876,18.8183,18.8561,237300.0
2008-04-08 13:55:00,29.91,29.92,29.85,29.86,165200.0,18.8498,18.8561,18.812,18.8183,165200.0
2008-04-08 14:00:00,29.85,29.88,29.78,29.8,500000.0,18.812,18.8309,18.7679,18.7805,500000.0
2008-04-08 14:05:00,29.79,29.82,29.76,29.76,174900.0,18.7742,18.7931,18.7553,18.7553,174900.0
2008-04-08 14:10:00,29.76,29.82,29.76,29.78,131600.0,18.7553,18.7931,18.7553,18.7679,131600.0
2008-04-08 14:15:00,29.79,29.83,29.76,29.82,113400.0,18.7742,18.7994,18.7553,18.7931,113400.0
2008-04-08 14:20:00,29.81,29.82,29.75,29.76,239700.0,18.7868,18.7931,18.749,18.7553,239700.0
2008-04-08 14:25:00,29.76,29.88,29.71,29.83,343900.0,18.7553,18.8309,18.7238,18.7994,343900.0
2008-04-08 14:30:00,29.83,29.85,29.81,29.83,177100.0,18.7994,18.812,18.7868,18.7994,177100.0
2008-04-08 14:35:00,29.83,29.93,29.81,29.92,313700.0,18.7994,18.8624,18.7868,18.8561,313700.0
2008-04-08 14:40:00,29.91,29.97,29.91,29.97,282000.0,18.8498,18.8876,18.8498,18.8876,282000.0
2008-04-08 14:45:00,29.96,30.03,29.94,30.01,461000.0,18.8813,18.9255,18.8687,18.9128,461000.0
2008-04-08 14:50:00,30.02,30.14,30.01,30.07,358800.0,18.9192,18.9948,18.9128,18.9507,358800.0
2008-04-08 14:55:00,30.08,30.09,30.05,30.08,173900.0,18.957,18.9633,18.9381,18.957,173900.0
2008-04-08 15:00:00,30.08,30.08,29.93,29.93,413300.0,18.957,18.957,18.8624,18.8624,413300.0
2008-04-08 15:05:00,29.94,30.04,29.92,30.03,230500.0,18.8687,18.9318,18.8561,18.9255,230500.0
2008-04-08 15:10:00,30.03,30.08,30.0,30.0,360400.0,18.9255,18.957,18.9065,18.9065,360400.0
2008-04-08 15:15:00,30.0,30.04,29.97,30.03,188500.0,18.9065,18.9318,18.8876,18.9255,188500.0
2008-04-08 15:20:00,30.02,30.04,29.94,29.96,239300.0,18.9192,18.9318,18.8687,18.8813,239300.0
2008-04-08 15:25:00,29.95,30.09,29.93,30.0,398900.0,18.875,18.9633,18.8624,18.9065,398900.0
2008-04-08 15:30:00,30.01,30.13,30.0,30.06,494800.0,18.9128,18.9885,18.9065,18.9444,494800.0
2008-04-08 15:35:00,30.05,30.06,29.98,29.99,343600.0,18.9381,18.9444,18.8939,18.9002,343600.0
2008-04-08 15:40:00,29.98,30.01,29.9,30.01,485700.0,18.8939,18.9128,18.8435,18.9128,485700.0
2008-04-08 15:45:00,30.01,30.02,29.88,29.93,405100.0,18.9128,18.9192,18.8309,18.8624,405100.0
2008-04-08 15:50:00,29.93,29.98,29.9,29.96,533100.0,18.8624,18.8939,18.8435,18.8813,533100.0
2008-04-08 15:55:00,29.97,30.01,29.95,29.95,933200.0,18.8876,18.9128,18.875,18.875,933200.0
2008-04-09 09:30:00,30.01,30.15,29.77,30.09,580800.0,18.9128,19.0011,18.7616,18.9633,580800.0
2008-04-09 09:35:00,30.09,30.12,29.85,29.85,404600.0,18.9633,18.9822,18.812,18.812,404600.0
2008-04-09 09:40:00,29.85,29.87,29.78,29.84,452600.0,18.812,18.8246,18.7679,18.8057,452600.0
2008-04-09 09:45:00,29.84,29.88,29.74,29.78,309900.0,18.8057,18.8309,18.7427,18.7679,309900.0
2008-04-09 09:50:00,29.79,29.91,29.76,29.77,368200.0,18.7742,18.8498,18.7553,18.7616,368200.0
2008-04-09 09:55:00,29.77,29.77,29.68,29.73,279700.0,18.7616,18.7616,18.7049,18.7364,279700.0
2008-04-09 10:00:00,29.72,29.77,29.64,29.67,263000.0,18.7301,18.7616,18.6797,18.6986,263000.0
2008-04-09 10:05:00,29.67,29.71,29.55,29.69,458200.0,18.6986,18.7238,18.6229,18.7112,458200.0
2008-04-09 10:10:00,29.69,29.73,29.66,29.72,230500.0,18.7112,18.7364,18.6923,18.7301,230500.0
2008-04-09 10:15:00,29.72,29.75,29.68,29.73,190300.0,18.7301,18.749,18.7049,18.7364,190300.0
2008-04-09 10:20:00,29.73,29.85,29.68,29.8,273000.0,18.7364,18.812,18.7049,18.7805,273000.0
2008-04-09 10:25:00,29.8,29.8,29.68,29.74,279700.0,18.7805,18.7805,18.7049,18.7427,279700.0
2008-04-09 10:30:00,29.75,29.78,29.59,29.64,331200.0,18.749,18.7679,18.6482,18.6797,331200.0
2008-04-09 10:35:00,29.64,29.77,29.6,29.73,308500.0,18.6797,18.7616,18.6545,18.7364,308500.0
2008-04-09 10:40:00,29.74,29.77,29.67,29.75,186800.0,18.7427,18.7616,18.6986,18.749,186800.0
2008-04-09 10:45:00,29.75,29.76,29.72,29.73,244700.0,18.749,18.7553,18.7301,18.7364,244700.0
2008-04-09 10:50:00,29.74,29.76,29.68,29.69,327000.0,18.7427,18.7553,18.7049,18.7112,327000.0
2008-04-09 10:55:00,29.69,29.72,29.6,29.62,362300.0,18.7112,18.7301,18.6545,18.6671,362300.0
2008-04-09 11:00:00,29.62,29.67,29.6,29.63,263600.0,18.6671,18.6986,18.6545,18.6734,263600.0
2008-04-09 11:05:00,29.64,29.69,29.62,29.64,178300.0,18.6797,18.7112,18.6671,18.6797,178300.0
2008-04-09 11:10:00,29.64,29.65,29.61,29.62,216400.0,18.6797,18.686,18.6608,18.6671,216400.0
2008-04-09 11:15:00,29.62,29.63,29.54,29.55,449700.0,18.6671,18.6734,18.6166,18.6229,449700.0
2008-04-09 11:20:00,29.55,29.58,29.43,29.43,439400.0,18.6229,18.6419,18.5473,18.5473,439400.0
2008-04-09 11:25:00,29.42,29.47,29.35,29.4,528200.0,18.541,18.5725,18.4969,18.5284,528200.0
2008-04-09 11:30:00,29.4,29.46,29.37,29.39,222000.0,18.5284,18.5662,18.5095,18.5221,222000.0
2008-04-09 11:35:00,29.39,29.39,29.28,29.28,421200.0,18.5221,18.5221,18.4528,18.4528,421200.0
2008-04-09 11:40:00,29.28,29.34,29.23,29.28,463800.0,18.4528,18.4906,18.4213,18.4528,463800.0
2008-04-09 11:45:00,29.28,29.31,29.17,29.19,491000.0,18.4528,18.4717,18.3835,18.3961,491000.0
2008-04-09 11:50:00,29.19,29.23,29.15,29.15,454600.0,18.3961,18.4213,18.3709,18.3709,454600.0
2008-04-09 11:55:00,29.16,29.19,29.13,29.14,378300.0,18.3772,18.3961,18.3583,18.3646,378300.0
2008-04-09 12:00:00,29.13,29.2,29.1,29.13,421000.0,18.3583,18.4024,18.3394,18.3583,421000.0
2008-04-09 12:05:00,29.1,29.14,29.08,29.11,441900.0,18.3394,18.3646,18.3267,18.3457,441900.0
2008-04-09 12:10:00,29.11,29.11,29.04,29.05,398600.0,18.3457,18.3457,18.3015,18.3078,398600.0
2008-04-09 12:15:00,29.05,29.11,29.04,29.09,339300.0,18.3078,18.3457,18.3015,18.333,339300.0
2008-04-09 12:20:00,29.09,29.15,29.07,29.09,423400.0,18.333,18.3709,18.3204,18.333,423400.0
2008-04-09 12:25:00,29.1,29.18,29.08,29.17,328900.0,18.3394,18.3898,18.3267,18.3835,328900.0
2008-04-09 12:30:00,29.17,29.2,29.17,29.19,191800.0,18.3835,18.4024,18.3835,18.3961,191800.0
2008-04-09 12:35:00,29.2,29.27,29.17,29.26,208600.0,18.4024,18.4465,18.3835,18.4402,208600.0
2008-04-09 12:40:00,29.26,29.27,29.24,29.26,149300.0,18.4402,18.4465,18.4276,18.4402,149300.0
2008-04-09 12:45:00,29.26,29.26,29.21,29.24,234100.0,18.4402,18.4402,18.4087,18.4276,234100.0
2008-04-09 12:50:00,29.24,29.25,29.15,29.16,271200.0,18.4276,18.4339,18.3709,18.3772,271200.0
2008-04-09 12:55:00,29.15,29.24,29.15,29.21,245100.0,18.3709,18.4276,18.3709,18.4087,245100.0
2008-04-09 13:00:00,29.21,29.29,29.18,29.22,241600.0,18.4087,18.4591,18.3898,18.415,241600.0
2008-04-09 13:05:00,29.22,29.27,29.13,29.25,210900.0,18.415,18.4465,18.3583,18.4339,210900.0
2008-04-09 13:10:00,29.26,29.27,29.17,29.17,154300.0,18.4402,18.4465,18.3835,18.3835,154300.0
2008-04-09 13:15:00,29.17,29.28,29.14,29.27,147900.0,18.3835,18.4528,18.3646,18.4465,147900.0
2008-04-09 13:20:00,29.27,29.28,29.22,29.28,206700.0,18.4465,18.4528,18.415,18.4528,206700.0
2008-04-09 13:25:00,29.28,29.31,29.25,29.3,194100.0,18.4528,18.4717,18.4339,18.4654,194100.0
2008-04-09 13:30:00,29.3,29.34,29.25,29.32,283100.0,18.4654,18.4906,18.4339,18.478,283100.0
2008-04-09 13:35:00,29.31,29.43,29.31,29.41,277000.0,18.4717,18.5473,18.4717,18.5347,277000.0
2008-04-09 13:40:00,29.41,29.42,29.35,29.4,157500.0,18.5347,18.541,18.4969,18.5284,157500.0
2008-04-09 13:45:00,29.4,29.4,29.35,29.39,174700.0,18.5284,18.5284,18.4969,18.5221,174700.0
2008-04-09 13:50:00,29.39,29.44,29.37,29.42,242100.0,18.5221,18.5536,18.5095,18.541,242100.0
2008-04-09 13:55:00,29.42,29.5,29.4,29.5,529800.0,18.541,18.5914,18.5284,18.5914,529800.0
2008-04-09 14:00:00,29.49,29.59,29.49,29.56,495300.0,18.5851,18.6482,18.5851,18.6293,495300.0
2008-04-09 14:05:00,29.56,29.56,29.49,29.52,383500.0,18.6293,18.6293,18.5851,18.604,383500.0
2008-04-09 14:10:00,29.53,29.54,29.47,29.48,259400.0,18.6103,18.6166,18.5725,18.5788,259400.0
2008-04-09 14:15:00,29.47,29.53,29.44,29.51,449200.0,18.5725,18.6103,18.5536,18.5977,449200.0
2008-04-09 14:20:00,29.51,29.55,29.48,29.54,203200.0,18.5977,18.6229,18.5788,18.6166,203200.0
2008-04-09 14:25:00,29.55,29.57,29.48,29.53,246300.0,18.6229,18.6356,18.5788,18.6103,246300.0
2008-04-09 14:30:00,29.53,29.55,29.45,29.49,192900.0,18.6103,18.6229,18.5599,18.5851,192900.0
2008-04-09 14:35:00,29.48,29.61,29.45,29.6,280600.0,18.5788,18.6608,18.5599,18.6545,280600.0
2008-04-09 14:40:00,29.59,29.61,29.53,29.53,127400.0,18.6482,18.6608,18.6103,18.6103,127400.0
2008-04-09 14:45:00,29.53,29.57,29.45,29.47,139500.0,18.6103,18.6356,18.5599,18.5725,139500.0
2008-04-09 14:50:00,29.47,29.57,29.44,29.52,1455100.0,18.5725,18.6356,18.5536,18.604,1455100.0
2008-04-09 14:55:00,29.52,29.53,29.41,29.43,582900.0,18.604,18.6103,18.5347,18.5473,582900.0
2008-04-09 15:00:00,29.43,29.48,29.41,29.45,458200.0,18.5473,18.5788,18.5347,18.5599,458200.0
2008-04-09 15:05:00,29.45,29.53,29.41,29.43,797300.0,18.5599,18.6103,18.5347,18.5473,797300.0
2008-04-09 15:10:00,29.43,29.5,29.4,29.49,636500.0,18.5473,18.5914,18.5284,18.5851,636500.0
2008-04-09 15:15:00,29.5,29.51,29.44,29.5,285600.0,18.5914,18.5977,18.5536,18.5914,285600.0
2008-04-09 15:20:00,29.5,29.51,29.45,29.45,194800.0,18.5914,18.5977,18.5599,18.5599,194800.0
2008-04-09 15:25:00,29.45,29.47,29.44,29.46,268600.0,18.5599,18.5725,18.5536,18.5662,268600.0
2008-04-09 15:30:00,29.46,29.48,29.45,29.48,292000.0,18.5662,18.5788,18.5599,18.5788,292000.0
2008-04-09 15:35:00,29.47,29.52,29.43,29.47,400700.0,18.5725,18.604,18.5473,18.5725,400700.0
2008-04-09 15:40:00,29.47,29.47,29.43,29.45,374100.0,18.5725,18.5725,18.5473,18.5599,374100.0
2008-04-09 15:45:00,29.46,29.48,29.43,29.45,459900.0,18.5662,18.5788,18.5473,18.5599,459900.0
2008-04-09 15:50:00,29.45,29.51,29.43,29.48,753900.0,18.5599,18.5977,18.5473,18.5788,753900.0
2008-04-09 15:55:00,29.49,29.5,29.43,29.48,933100.0,18.5851,18.5914,18.5473,18.5788,933100.0
2008-04-10 09:30:00,29.31,29.44,29.0,29.42,767500.0,18.4717,18.5536,18.2763,18.541,767500.0
2008-04-10 09:35:00,29.44,29.48,29.21,29.31,705400.0,18.5536,18.5788,18.4087,18.4717,705400.0
2008-04-10 09:40:00,29.31,29.45,29.29,29.3,913900.0,18.4717,18.5599,18.4591,18.4654,913900.0
2008-04-10 09:45:00,29.29,29.3,29.1,29.19,719500.0,18.4591,18.4654,18.3394,18.3961,719500.0
2008-04-10 09:50:00,29.19,29.3,29.11,29.25,616700.0,18.3961,18.4654,18.3457,18.4339,616700.0
2008-04-10 09:55:00,29.25,29.37,29.15,29.24,1012700.0,18.4339,18.5095,18.3709,18.4276,1012700.0
2008-04-10 10:00:00,29.23,29.23,29.06,29.07,426200.0,18.4213,18.4213,18.3141,18.3204,426200.0
2008-04-10 10:05:00,29.08,29.27,29.05,29.22,494600.0,18.3267,18.4465,18.3078,18.415,494600.0
2008-04-10 10:10:00,29.21,29.28,29.19,29.19,347500.0,18.4087,18.4528,18.3961,18.3961,347500.0
2008-04-10 10:15:00,29.19,29.19,29.11,29.14,340600.0,18.3961,18.3961,18.3457,18.3646,340600.0
2008-04-10 10:20:00,29.13,29.26,29.1,29.22,513300.0,18.3583,18.4402,18.3394,18.415,513300.0
2008-04-10 10:25:00,29.23,29.3,29.22,29.29,291400.0,18.4213,18.4654,18.415,18.4591,291400.0
2008-04-10 10:30:00,29.29,29.3,29.2,29.25,416700.0,18.4591,18.4654,18.4024,18.4339,416700.0
2008-04-10 10:35:00,29.24,29.26,29.2,29.25,247200.0,18.4276,18.4402,18.4024,18.4339,247200.0
2008-04-10 10:40:00,29.25,29.27,29.24,29.26,368000.0,18.4339,18.4465,18.4276,18.4402,368000.0
2008-04-10 10:45:00,29.26,29.34,29.23,29.34,349100.0,18.4402,18.4906,18.4213,18.4906,349100.0
2008-04-10 10:50:00,29.34,29.38,29.29,29.33,777400.0,18.4906,18.5158,18.4591,18.4843,777400.0
2008-04-10 10:55:00,29.33,29.43,29.33,29.42,374600.0,18.4843,18.5473,18.4843,18.541,374600.0
2008-04-10 11:00:00,29.42,29.42,29.35,29.38,352500.0,18.541,18.541,18.4969,18.5158,352500.0
2008-04-10 11:05:00,29.38,29.45,29.37,29.43,355600.0,18.5158,18.5599,18.5095,18.5473,355600.0
2008-04-10 11:10:00,29.43,29.56,29.42,29.52,367800.0,18.5473,18.6293,18.541,18.604,367800.0
2008-04-10 11:15:00,29.53,29.53,29.49,29.49,517300.0,18.6103,18.6103,18.5851,18.5851,517300.0
2008-04-10 11:20:00,29.5,29.51,29.46,29.46,456300.0,18.5914,18.5977,18.5662,18.5662,456300.0
2008-04-10 11:25:00,29.47,29.5,29.39,29.39,490800.0,18.5725,18.5914,18.5221,18.5221,490800.0
2008-04-10 11:30:00,29.39,29.4,29.33,29.35,211400.0,18.5221,18.5284,18.4843,18.4969,211400.0
2008-04-10 11:35:00,29.36,29.47,29.35,29.39,449000.0,18.5032,18.5725,18.4969,18.5221,449000.0
2008-04-10 11:40:00,29.38,29.45,29.38,29.45,375400.0,18.5158,18.5599,18.5158,18.5599,375400.0
2008-04-10 11:45:00,29.45,29.51,29.43,29.5,395000.0,18.5599,18.5977,18.5473,18.5914,395000.0
2008-04-10 11:50:00,29.5,29.51,29.41,29.42,642500.0,18.5914,18.5977,18.5347,18.541,642500.0
2008-04-10 11:55:00,29.43,29.49,29.42,29.46,309000.0,18.5473,18.5851,18.541,18.5662,309000.0
2008-04-10 12:00:00,29.46,29.52,29.44,29.49,399900.0,18.5662,18.604,18.5536,18.5851,399900.0
2008-04-10 12:05:00,29.49,29.51,29.46,29.49,385500.0,18.5851,18.5977,18.5662,18.5851,385500.0
2008-04-10 12:10:00,29.48,29.5,29.46,29.47,510300.0,18.5788,18.5914,18.5662,18.5725,510300.0
2008-04-10 12:15:00,29.47,29.48,29.38,29.42,253300.0,18.5725,18.5788,18.5158,18.541,253300.0
2008-04-10 12:20:00,29.42,29.43,29.36,29.4,293400.0,18.541,18.5473,18.5032,18.5284,293400.0
2008-04-10 12:25:00,29.41,29.41,29.31,29.31,161300.0,18.5347,18.5347,18.4717,18.4717,161300.0
2008-04-10 12:30:00,29.31,29.32,29.28,29.28,246700.0,18.4717,18.478,18.4528,18.4528,246700.0
2008-04-10 12:35:00,29.29,29.3,29.2,29.27,283900.0,18.4591,18.4654,18.4024,18.4465,283900.0
2008-04-10 12:40:00,29.27,29.28,29.24,29.27,309200.0,18.4465,18.4528,18.4276,18.4465,309200.0
2008-04-10 12:45:00,29.27,29.28,29.15,29.17,278100.0,18.4465,18.4528,18.3709,18.3835,278100.0
2008-04-10 12:50:00,29.16,29.19,29.13,29.18,399100.0,18.3772,18.3961,18.3583,18.3898,399100.0
2008-04-10 12:55:00,29.17,29.19,29.11,29.11,628700.0,18.3835,18.3961,18.3457,18.3457,628700.0
2008-04-10 13:00:00,29.11,29.5,29.07,29.09,805200.0,18.3457,18.5914,18.3204,18.333,805200.0
2008-04-10 13:05:00,29.09,29.09,28.97,29.0,841000.0,18.333,18.333,18.2574,18.2763,841000.0
2008-04-10 13:10:00,29.0,29.04,28.95,28.98,840500.0,18.2763,18.3015,18.2448,18.2637,840500.0
2008-04-10 13:15:00,28.98,28.98,28.92,28.95,611800.0,18.2637,18.2637,18.2259,18.2448,611800.0
2008-04-10 13:20:00,28.95,29.0,28.93,28.99,430500.0,18.2448,18.2763,18.2322,18.27,430500.0
2008-04-10 13:25:00,28.98,29.0,28.97,28.99,250100.0,18.2637,18.2763,18.2574,18.27,250100.0
2008-04-10 13:30:00,28.99,29.0,28.95,29.0,468600.0,18.27,18.2763,18.2448,18.2763,468600.0
2008-04-10 13:35:00,29.0,29.02,28.99,28.99,520300.0,18.2763,18.2889,18.27,18.27,520300.0
2008-04-10 13:40:00,29.0,29.0,28.97,28.99,273400.0,18.2763,18.2763,18.2574,18.27,273400.0
2008-04-10 13:45:00,28.99,29.07,28.98,29.01,885300.0,18.27,18.3204,18.2637,18.2826,885300.0
2008-04-10 13:50:00,29.01,29.02,28.96,28.96,289800.0,18.2826,18.2889,18.2511,18.2511,289800.0
2008-04-10 13:55:00,28.97,28.98,28.84,28.84,412000.0,18.2574,18.2637,18.1755,18.1755,412000.0
2008-04-10 14:00:00,28.84,28.88,28.8,28.85,582500.0,18.1755,18.2007,18.1503,18.1818,582500.0
2008-04-10 14:05:00,28.85,28.9,28.84,28.86,352100.0,18.1818,18.2133,18.1755,18.1881,352100.0
2008-04-10 14:10:00,28.85,28.86,28.81,28.83,361500.0,18.1818,18.1881,18.1566,18.1692,361500.0
2008-04-10 14:15:00,28.83,28.83,28.77,28.82,374600.0,18.1692,18.1692,18.1314,18.1629,374600.0
2008-04-10 14:20:00,28.82,28.82,28.71,28.71,516100.0,18.1629,18.1629,18.0936,18.0936,516100.0
2008-04-10 14:25:00,28.71,28.72,28.67,28.71,481900.0,18.0936,18.0999,18.0684,18.0936,481900.0
2008-04-10 14:30:00,28.7,28.79,28.64,28.79,533800.0,18.0873,18.144,18.0495,18.144,533800.0
2008-04-10 14:35:00,28.79,28.8,28.74,28.76,585100.0,18.144,18.1503,18.1125,18.1251,585100.0
2008-04-10 14:40:00,28.76,28.77,28.71,28.76,373100.0,18.1251,18.1314,18.0936,18.1251,373100.0
2008-04-10 14:45:00,28.76,28.77,28.7,28.74,423300.0,18.1251,18.1314,18.0873,18.1125,423300.0
2008-04-10 14:50:00,28.74,28.76,28.71,28.73,461000.0,18.1125,18.1251,18.0936,18.1062,461000.0
2008-04-10 14:55:00,28.72,28.83,28.72,28.77,618600.0,18.0999,18.1692,18.0999,18.1314,618600.0
2008-04-10 15:00:00,28.77,28.82,28.77,28.78,295400.0,18.1314,18.1629,18.1314,18.1377,295400.0
2008-04-10 15:05:00,28.78,28.84,28.78,28.82,438100.0,18.1377,18.1755,18.1377,18.1629,438100.0
2008-04-10 15:10:00,28.81,28.82,28.75,28.76,502000.0,18.1566,18.1629,18.1188,18.1251,502000.0
2008-04-10 15:15:00,28.76,28.82,28.75,28.78,405400.0,18.1251,18.1629,18.1188,18.1377,405400.0
2008-04-10 15:20:00,28.79,28.79,28.72,28.76,598300.0,18.144,18.144,18.0999,18.1251,598300.0
2008-04-10 15:25:00,28.76,28.77,28.61,28.64,663200.0,18.1251,18.1314,18.0305,18.0495,663200.0
2008-04-10 15:30:00,28.63,28.67,28.5,28.5,1114200.0,18.0431,18.0684,17.9612,17.9612,1114200.0
2008-04-10 15:35:00,28.5,28.51,28.4,28.51,1404400.0,17.9612,17.9675,17.8982,17.9675,1404400.0
2008-04-10 15:40:00,28.5,28.51,28.41,28.45,1229600.0,17.9612,17.9675,17.9045,17.9297,1229600.0
2008-04-10 15:45:00,28.45,28.5,28.44,28.45,1269900.0,17.9297,17.9612,17.9234,17.9297,1269900.0
2008-04-10 15:50:00,28.45,28.53,28.44,28.52,1455200.0,17.9297,17.9801,17.9234,17.9738,1455200.0
2008-04-10 15:55:00,28.52,28.64,28.52,28.54,2449400.0,17.9738,18.0495,17.9738,17.9864,2449400.0
2008-04-11 09:30:00,28.24,28.34,28.1,28.12,1305300.0,17.7974,17.8604,17.7091,17.7217,1305300.0
2008-04-11 09:35:00,28.11,28.29,28.02,28.12,1377100.0,17.7154,17.8289,17.6587,17.7217,1377100.0
2008-04-11 09:40:00,28.12,28.23,28.08,28.15,1282100.0,17.7217,17.7911,17.6965,17.7406,1282100.0
2008-04-11 09:45:00,28.15,28.22,28.13,28.22,946200.0,17.7406,17.7848,17.728,17.7848,946200.0
2008-04-11 09:50:00,28.23,28.35,28.19,28.28,937100.0,17.7911,17.8667,17.7659,17.8226,937100.0
2008-04-11 09:55:00,28.29,28.43,28.23,28.24,975500.0,17.8289,17.9171,17.7911,17.7974,975500.0
2008-04-11 10:00:00,28.23,28.32,28.15,28.25,712200.0,17.7911,17.8478,17.7406,17.8037,712200.0
2008-04-11 10:05:00,28.25,28.29,28.18,28.25,753900.0,17.8037,17.8289,17.7596,17.8037,753900.0
2008-04-11 10:10:00,28.25,28.45,28.24,28.44,1057600.0,17.8037,17.9297,17.7974,17.9234,1057600.0
2008-04-11 10:15:00,28.43,28.62,28.43,28.54,1091800.0,17.9171,18.0368,17.9171,17.9864,1091800.0
2008-04-11 10:20:00,28.54,28.65,28.5,28.62,1022000.0,17.9864,18.0558,17.9612,18.0368,1022000.0
2008-04-11 10:25:00,28.61,28.64,28.58,28.61,742300.0,18.0305,18.0495,18.0116,18.0305,742300.0
2008-04-11 10:30:00,28.61,28.66,28.6,28.64,691000.0,18.0305,18.0621,18.0242,18.0495,691000.0
2008-04-11 10:35:00,28.63,28.75,28.61,28.74,939500.0,18.0431,18.1188,18.0305,18.1125,939500.0
2008-04-11 10:40:00,28.74,28.84,28.72,28.75,1433000.0,18.1125,18.1755,18.0999,18.1188,1433000.0
2008-04-11 10:45:00,28.75,28.83,28.73,28.8,452500.0,18.1188,18.1692,18.1062,18.1503,452500.0
2008-04-11 10:50:00,28.8,28.82,28.77,28.79,349600.0,18.1503,18.1629,18.1314,18.144,349600.0
2008-04-11 10:55:00,28.79,28.82,28.67,28.77,402400.0,18.144,18.1629,18.0684,18.1314,402400.0
2008-04-11 11:00:00,28.77,28.77,28.66,28.67,282400.0,18.1314,18.1314,18.0621,18.0684,282400.0
2008-04-11 11:05:00,28.68,28.72,28.66,28.7,384800.0,18.0747,18.0999,18.0621,18.0873,384800.0
2008-04-11 11:10:00,28.71,28.71,28.6,28.6,370200.0,18.0936,18.0936,18.0242,18.0242,370200.0
2008-04-11 11:15:00,28.59,28.64,28.45,28.53,458700.0,18.0179,18.0495,17.9297,17.9801,458700.0
2008-04-11 11:20:00,28.53,28.63,28.52,28.56,296300.0,17.9801,18.0431,17.9738,17.999,296300.0
2008-04-11 11:25:00,28.56,28.61,28.55,28.6,171000.0,17.999,18.0305,17.9927,18.0242,171000.0
2008-04-11 11:30:00,28.61,28.61,28.54,28.59,226800.0,18.0305,18.0305,17.9864,18.0179,226800.0
2008-04-11 11:35:00,28.58,28.8,28.51,28.52,391600.0,18.0116,18.1503,17.9675,17.9738,391600.0
2008-04-11 11:40:00,28.52,28.55,28.49,28.5,371700.0,17.9738,17.9927,17.9549,17.9612,371700.0
2008-04-11 11:45:00,28.48,28.51,28.41,28.43,544100.0,17.9486,17.9675,17.9045,17.9171,544100.0
2008-04-11 11:50:00,28.44,28.46,28.42,28.45,319600.0,17.9234,17.936,17.9108,17.9297,319600.0
2008-04-11 11:55:00,28.45,28.55,28.45,28.54,550700.0,17.9297,17.9927,17.9297,17.9864,550700.0
2008-04-11 12:00:00,28.55,28.55,28.47,28.5,487300.0,17.9927,17.9927,17.9423,17.9612,487300.0
2008-04-11 12:05:00,28.5,28.51,28.46,28.47,432800.0,17.9612,17.9675,17.936,17.9423,432800.0
2008-04-11 12:10:00,28.47,28.49,28.46,28.49,155600.0,17.9423,17.9549,17.936,17.9549,155600.0
2008-04-11 12:15:00,28.49,28.49,28.45,28.47,214600.0,17.9549,17.9549,17.9297,17.9423,214600.0
2008-04-11 12:20:00,28.48,28.49,28.45,28.47,577800.0,17.9486,17.9549,17.9297,17.9423,577800.0
2008-04-11 12:25:00,28.47,28.47,28.33,28.4,538200.0,17.9423,17.9423,17.8541,17.8982,538200.0
2008-04-11 12:30:00,28.4,28.45,28.39,28.45,294000.0,17.8982,17.9297,17.8919,17.9297,294000.0
2008-04-11 12:35:00,28.45,28.47,28.42,28.47,158800.0,17.9297,17.9423,17.9108,17.9423,158800.0
2008-04-11 12:40:00,28.47,28.48,28.43,28.45,238900.0,17.9423,17.9486,17.9171,17.9297,238900.0
2008-04-11 12:45:00,28.44,28.48,28.43,28.47,145500.0,17.9234,17.9486,17.9171,17.9423,145500.0
2008-04-11 12:50:00,28.47,28.51,28.45,28.48,348500.0,17.9423,17.9675,17.9297,17.9486,348500.0
2008-04-11 12:55:00,28.48,28.49,28.46,28.46,173900.0,17.9486,17.9549,17.936,17.936,173900.0
2008-04-11 13:00:00,28.47,28.47,28.42,28.44,209200.0,17.9423,17.9423,17.9108,17.9234,209200.0
2008-04-11 13:05:00,28.44,28.46,28.43,28.46,105200.0,17.9234,17.936,17.9171,17.936,105200.0
2008-04-11 13:10:00,28.46,28.48,28.44,28.46,98700.0,17.936,17.9486,17.9234,17.936,98700.0
2008-04-11 13:15:00,28.46,28.49,28.45,28.46,194200.0,17.936,17.9549,17.9297,17.936,194200.0
2008-04-11 13:20:00,28.46,28.5,28.45,28.49,314800.0,17.936,17.9612,17.9297,17.9549,314800.0
2008-04-11 13:25:00,28.49,28.5,28.45,28.48,239700.0,17.9549,17.9612,17.9297,17.9486,239700.0
2008-04-11 13:30:00,28.48,28.49,28.46,28.48,181800.0,17.9486,17.9549,17.936,17.9486,181800.0
2008-04-11 13:35:00,28.48,28.5,28.46,28.47,427800.0,17.9486,17.9612,17.936,17.9423,427800.0
2008-04-11 13:40:00,28.46,28.51,28.46,28.47,385500.0,17.936,17.9675,17.936,17.9423,385500.0
2008-04-11 13:45:00,28.48,28.51,28.47,28.5,212900.0,17.9486,17.9675,17.9423,17.9612,212900.0
2008-04-11 13:50:00,28.5,28.52,28.46,28.47,370000.0,17.9612,17.9738,17.936,17.9423,370000.0
2008-04-11 13:55:00,28.47,28.51,28.46,28.48,346900.0,17.9423,17.9675,17.936,17.9486,346900.0
2008-04-11 14:00:00,28.48,28.49,28.45,28.48,340000.0,17.9486,17.9549,17.9297,17.9486,340000.0
2008-04-11 14:05:00,28.47,28.5,28.46,28.5,260200.0,17.9423,17.9612,17.936,17.9612,260200.0
2008-04-11 14:10:00,28.49,28.5,28.45,28.46,257800.0,17.9549,17.9612,17.9297,17.936,257800.0
2008-04-11 14:15:00,28.46,28.48,28.38,28.43,510400.0,17.936,17.9486,17.8856,17.9171,510400.0
2008-04-11 14:20:00,28.43,28.46,28.36,28.37,276500.0,17.9171,17.936,17.873,17.8793,276500.0
2008-04-11 14:25:00,28.38,28.48,28.37,28.47,224900.0,17.8856,17.9486,17.8793,17.9423,224900.0
2008-04-11 14:30:00,28.47,28.49,28.47,28.48,230600.0,17.9423,17.9549,17.9423,17.9486,230600.0
2008-04-11 14:35:00,28.49,28.51,28.48,28.48,352300.0,17.9549,17.9675,17.9486,17.9486,352300.0
2008-04-11 14:40:00,28.48,28.49,28.39,28.41,687500.0,17.9486,17.9549,17.8919,17.9045,687500.0
2008-04-11 14:45:00,28.4,28.44,28.37,28.41,385600.0,17.8982,17.9234,17.8793,17.9045,385600.0
2008-04-11 14:50:00,28.42,28.49,28.42,28.46,483300.0,17.9108,17.9549,17.9108,17.936,483300.0
2008-04-11 14:55:00,28.47,28.47,28.37,28.42,388900.0,17.9423,17.9423,17.8793,17.9108,388900.0
2008-04-11 15:00:00,28.42,28.43,28.31,28.32,381600.0,17.9108,17.9171,17.8415,17.8478,381600.0
2008-04-11 15:05:00,28.32,28.37,28.25,28.28,570200.0,17.8478,17.8793,17.8037,17.8226,570200.0
2008-04-11 15:10:00,28.27,28.35,28.22,28.24,841100.0,17.8163,17.8667,17.7848,17.7974,841100.0
2008-04-11 15:15:00,28.23,28.27,28.21,28.23,337600.0,17.7911,17.8163,17.7785,17.7911,337600.0
2008-04-11 15:20:00,28.23,28.27,28.19,28.27,549800.0,17.7911,17.8163,17.7659,17.8163,549800.0
2008-04-11 15:25:00,28.26,28.28,28.22,28.22,329700.0,17.81,17.8226,17.7848,17.7848,329700.0
2008-04-11 15:30:00,28.23,28.25,28.19,28.25,544700.0,17.7911,17.8037,17.7659,17.8037,544700.0
2008-04-11 15:35:00,28.24,28.24,28.14,28.15,552300.0,17.7974,17.7974,17.7343,17.7406,552300.0
2008-04-11 15:40:00,28.14,28.15,28.1,28.11,676100.0,17.7343,17.7406,17.7091,17.7154,676100.0
2008-04-11 15:45:00,28.11,28.11,28.01,28.01,1087700.0,17.7154,17.7154,17.6524,17.6524,1087700.0
2008-04-11 15:50:00,28.01,28.07,28.01,28.05,1228500.0,17.6524,17.6902,17.6524,17.6776,1228500.0
2008-04-11 15:55:00,28.05,28.11,27.9,27.94,3633800.0,17.6776,17.7154,17.5831,17.6083,3633800.0
2008-04-14 09:30:00,27.64,27.91,27.56,27.6,758500.0,17.4192,17.5894,17.3688,17.394,758500.0
2008-04-14 09:35:00,27.61,27.88,27.6,27.61,889200.0,17.4003,17.5705,17.394,17.4003,889200.0
2008-04-14 09:40:00,27.61,27.62,27.4,27.53,910900.0,17.4003,17.4066,17.268,17.3499,910900.0
2008-04-14 09:45:00,27.54,27.57,27.5,27.52,809500.0,17.3562,17.3751,17.331,17.3436,809500.0
2008-04-14 09:50:00,27.52,27.55,27.43,27.43,556000.0,17.3436,17.3625,17.2869,17.2869,556000.0
2008-04-14 09:55:00,27.42,27.46,27.37,27.39,666100.0,17.2806,17.3058,17.2491,17.2617,666100.0
2008-04-14 10:00:00,27.39,27.53,27.31,27.53,824000.0,17.2617,17.3499,17.2113,17.3499,824000.0
2008-04-14 10:05:00,27.53,27.53,27.37,27.42,401100.0,17.3499,17.3499,17.2491,17.2806,401100.0
2008-04-14 10:10:00,27.43,27.49,27.37,27.41,315200.0,17.2869,17.3247,17.2491,17.2743,315200.0
2008-04-14 10:15:00,27.41,27.42,27.32,27.33,352400.0,17.2743,17.2806,17.2176,17.2239,352400.0
2008-04-14 10:20:00,27.34,27.36,27.28,27.35,424600.0,17.2302,17.2428,17.1924,17.2365,424600.0
2008-04-14 10:25:00,27.35,27.51,27.34,27.43,717900.0,17.2365,17.3373,17.2302,17.2869,717900.0
2008-04-14 10:30:00,27.43,27.57,27.39,27.51,530300.0,17.2869,17.3751,17.2617,17.3373,530300.0
2008-04-14 10:35:00,27.51,27.6,27.49,27.59,653600.0,17.3373,17.394,17.3247,17.3877,653600.0
2008-04-14 10:40:00,27.58,27.61,27.55,27.56,663200.0,17.3814,17.4003,17.3625,17.3688,663200.0
2008-04-14 10:45:00,27.56,27.57,27.47,27.5,463600.0,17.3688,17.3751,17.3121,17.331,463600.0
2008-04-14 10:50:00,27.5,27.51,27.45,27.47,460100.0,17.331,17.3373,17.2995,17.3121,460100.0
2008-04-14 10:55:00,27.47,27.51,27.41,27.45,788700.0,17.3121,17.3373,17.2743,17.2995,788700.0
2008-04-14 11:00:00,27.45,27.45,27.39,27.43,322200.0,17.2995,17.2995,17.2617,17.2869,322200.0
2008-04-14 11:05:00,27.43,27.46,27.39,27.41,391000.0,17.2869,17.3058,17.2617,17.2743,391000.0
2008-04-14 11:10:00,27.41,27.46,27.32,27.33,496300.0,17.2743,17.3058,17.2176,17.2239,496300.0
2008-04-14 11:15:00,27.33,27.37,27.29,27.29,370300.0,17.2239,17.2491,17.1987,17.1987,370300.0
2008-04-14 11:20:00,27.29,27.3,27.21,27.23,493300.0,17.1987,17.205,17.1482,17.1608,493300.0
2008-04-14 11:25:00,27.23,27.25,27.18,27.2,256300.0,17.1608,17.1734,17.1293,17.1419,256300.0
2008-04-14 11:30:00,27.19,27.23,27.1,27.15,617900.0,17.1356,17.1608,17.0789,17.1104,617900.0
2008-04-14 11:35:00,27.15,27.17,27.08,27.09,495200.0,17.1104,17.123,17.0663,17.0726,495200.0
2008-04-14 11:40:00,27.1,27.17,27.08,27.15,476500.0,17.0789,17.123,17.0663,17.1104,476500.0
2008-04-14 11:45:00,27.15,27.18,27.13,27.16,190800.0,17.1104,17.1293,17.0978,17.1167,190800.0
2008-04-14 11:50:00,27.17,27.21,27.15,27.17,266000.0,17.123,17.1482,17.1104,17.123,266000.0
2008-04-14 11:55:00,27.17,27.2,27.15,27.2,315800.0,17.123,17.1419,17.1104,17.1419,315800.0
2008-04-14 12:00:00,27.19,27.21,27.17,27.17,283600.0,17.1356,17.1482,17.123,17.123,283600.0
2008-04-14 12:05:00,27.17,27.23,27.15,27.21,330100.0,17.123,17.1608,17.1104,17.1482,330100.0
2008-04-14 12:10:00,27.22,27.28,27.21,27.28,154100.0,17.1545,17.1924,17.1482,17.1924,154100.0
2008-04-14 12:15:00,27.28,27.31,27.24,27.3,161300.0,17.1924,17.2113,17.1671,17.205,161300.0
2008-04-14 12:20:00,27.31,27.36,27.29,27.34,294900.0,17.2113,17.2428,17.1987,17.2302,294900.0
2008-04-14 12:25:00,27.34,27.39,27.27,27.34,480700.0,17.2302,17.2617,17.1861,17.2302,480700.0
2008-04-14 12:30:00,27.34,27.35,27.3,27.32,268200.0,17.2302,17.2365,17.205,17.2176,268200.0
2008-04-14 12:35:00,27.32,27.34,27.3,27.33,292500.0,17.2176,17.2302,17.205,17.2239,292500.0
2008-04-14 12:40:00,27.32,27.33,27.24,27.25,380000.0,17.2176,17.2239,17.1671,17.1734,380000.0
2008-04-14 12:45:00,27.25,27.35,27.25,27.35,445900.0,17.1734,17.2365,17.1734,17.2365,445900.0
2008-04-14 12:50:00,27.35,27.48,27.35,27.41,302200.0,17.2365,17.3184,17.2365,17.2743,302200.0
2008-04-14 12:55:00,27.41,27.5,27.41,27.46,319100.0,17.2743,17.331,17.2743,17.3058,319100.0
2008-04-14 13:00:00,27.46,27.49,27.41,27.46,312400.0,17.3058,17.3247,17.2743,17.3058,312400.0
2008-04-14 13:05:00,27.46,27.48,27.38,27.42,298600.0,17.3058,17.3184,17.2554,17.2806,298600.0
2008-04-14 13:10:00,27.42,27.5,27.4,27.4,292600.0,17.2806,17.331,17.268,17.268,292600.0
2008-04-14 13:15:00,27.41,27.41,27.29,27.3,392400.0,17.2743,17.2743,17.1987,17.205,392400.0
2008-04-14 13:20:00,27.3,27.33,27.29,27.3,292800.0,17.205,17.2239,17.1987,17.205,292800.0
2008-04-14 13:25:00,27.29,27.36,27.23,27.33,209000.0,17.1987,17.2428,17.1608,17.2239,209000.0
2008-04-14 13:30:00,27.33,27.37,27.31,27.31,127400.0,17.2239,17.2491,17.2113,17.2113,127400.0
2008-04-14 13:35:00,27.3,27.36,27.3,27.34,73200.0,17.205,17.2428,17.205,17.2302,73200.0
2008-04-14 13:40:00,27.34,27.39,27.31,27.36,162400.0,17.2302,17.2617,17.2113,17.2428,162400.0
2008-04-14 13:45:00,27.35,27.36,27.26,27.26,164300.0,17.2365,17.2428,17.1797,17.1797,164300.0
2008-04-14 13:50:00,27.27,27.29,27.24,27.25,224700.0,17.1861,17.1987,17.1671,17.1734,224700.0
2008-04-14 13:55:00,27.25,27.26,27.23,27.25,205000.0,17.1734,17.1797,17.1608,17.1734,205000.0
2008-04-14 14:00:00,27.25,27.26,27.22,27.23,297400.0,17.1734,17.1797,17.1545,17.1608,297400.0
2008-04-14 14:05:00,27.23,27.27,27.18,27.2,707600.0,17.1608,17.1861,17.1293,17.1419,707600.0
2008-04-14 14:10:00,27.2,27.24,27.15,27.15,220500.0,17.1419,17.1671,17.1104,17.1104,220500.0
2008-04-14 14:15:00,27.15,27.16,27.08,27.08,528700.0,17.1104,17.1167,17.0663,17.0663,528700.0
2008-04-14 14:20:00,27.08,27.25,27.08,27.23,544700.0,17.0663,17.1734,17.0663,17.1608,544700.0
2008-04-14 14:25:00,27.23,27.23,27.19,27.23,192200.0,17.1608,17.1608,17.1356,17.1608,192200.0
2008-04-14 14:30:00,27.23,27.3,27.21,27.27,272900.0,17.1608,17.205,17.1482,17.1861,272900.0
2008-04-14 14:35:00,27.27,27.31,27.25,27.31,371000.0,17.1861,17.2113,17.1734,17.2113,371000.0
2008-04-14 14:40:00,27.3,27.33,27.28,27.3,275400.0,17.205,17.2239,17.1924,17.205,275400.0
2008-04-14 14:45:00,27.29,27.34,27.26,27.27,294500.0,17.1987,17.2302,17.1797,17.1861,294500.0
2008-04-14 14:50:00,27.27,27.3,27.19,27.19,359600.0,17.1861,17.205,17.1356,17.1356,359600.0
2008-04-14 14:55:00,27.18,27.22,27.13,27.14,410700.0,17.1293,17.1545,17.0978,17.1041,410700.0
2008-04-14 15:00:00,27.14,27.22,27.14,27.21,316600.0,17.1041,17.1545,17.1041,17.1482,316600.0
2008-04-14 15:05:00,27.21,27.22,27.12,27.19,455400.0,17.1482,17.1545,17.0915,17.1356,455400.0
2008-04-14 15:10:00,27.19,27.2,27.1,27.18,429600.0,17.1356,17.1419,17.0789,17.1293,429600.0
2008-04-14 15:15:00,27.18,27.2,27.15,27.15,301000.0,17.1293,17.1419,17.1104,17.1104,301000.0
2008-04-14 15:20:00,27.16,27.19,27.15,27.18,356000.0,17.1167,17.1356,17.1104,17.1293,356000.0
2008-04-14 15:25:00,27.19,27.24,27.17,27.19,475700.0,17.1356,17.1671,17.123,17.1356,475700.0
2008-04-14 15:30:00,27.19,27.24,27.14,27.2,510600.0,17.1356,17.1671,17.1041,17.1419,510600.0
2008-04-14 15:35:00,27.2,27.25,27.18,27.23,477800.0,17.1419,17.1734,17.1293,17.1608,477800.0
2008-04-14 15:40:00,27.22,27.27,27.17,27.21,668600.0,17.1545,17.1861,17.123,17.1482,668600.0
2008-04-14 15:45:00,27.21,27.26,27.17,27.19,743800.0,17.1482,17.1797,17.123,17.1356,743800.0
2008-04-14 15:50:00,27.19,27.2,27.1,27.16,1025100.0,17.1356,17.1419,17.0789,17.1167,1025100.0
2008-04-14 15:55:00,27.15,27.28,27.15,27.27,1518000.0,17.1104,17.1924,17.1104,17.1861,1518000.0
2008-04-15 09:30:00,27.48,27.98,27.47,27.93,1018100.0,17.3184,17.6335,17.3121,17.602,1018100.0
2008-04-15 09:35:00,27.93,27.97,27.54,27.59,494900.0,17.602,17.6272,17.3562,17.3877,494900.0
2008-04-15 09:40:00,27.59,27.7,27.54,27.61,390400.0,17.3877,17.457,17.3562,17.4003,390400.0
2008-04-15 09:45:00,27.61,27.64,27.55,27.6,489900.0,17.4003,17.4192,17.3625,17.394,489900.0
2008-04-15 09:50:00,27.6,27.62,27.53,27.56,448900.0,17.394,17.4066,17.3499,17.3688,448900.0
2008-04-15 09:55:00,27.56,27.56,27.29,27.31,594500.0,17.3688,17.3688,17.1987,17.2113,594500.0
2008-04-15 10:00:00,27.3,27.42,27.26,27.42,519200.0,17.205,17.2806,17.1797,17.2806,519200.0
2008-04-15 10:05:00,27.42,27.46,27.3,27.38,377500.0,17.2806,17.3058,17.205,17.2554,377500.0
2008-04-15 10:10:00,27.37,27.41,27.29,27.33,432700.0,17.2491,17.2743,17.1987,17.2239,432700.0
2008-04-15 10:15:00,27.33,27.36,27.24,27.26,443500.0,17.2239,17.2428,17.1671,17.1797,443500.0
2008-04-15 10:20:00,27.25,27.3,27.2,27.23,516600.0,17.1734,17.205,17.1419,17.1608,516600.0
2008-04-15 10:25:00,27.23,27.25,27.15,27.15,338900.0,17.1608,17.1734,17.1104,17.1104,338900.0
2008-04-15 10:30:00,27.15,27.23,27.12,27.2,571400.0,17.1104,17.1608,17.0915,17.1419,571400.0
2008-04-15 10:35:00,27.2,27.37,27.18,27.36,548200.0,17.1419,17.2491,17.1293,17.2428,548200.0
2008-04-15 10:40:00,27.35,27.36,27.31,27.34,240900.0,17.2365,17.2428,17.2113,17.2302,240900.0
2008-04-15 10:45:00,27.34,27.53,27.34,27.46,451300.0,17.2302,17.3499,17.2302,17.3058,451300.0
2008-04-15 10:50:00,27.46,27.58,27.44,27.55,451800.0,17.3058,17.3814,17.2932,17.3625,451800.0
2008-04-15 10:55:00,27.54,27.6,27.49,27.53,342100.0,17.3562,17.394,17.3247,17.3499,342100.0
2008-04-15 11:00:00,27.52,27.53,27.46,27.51,223700.0,17.3436,17.3499,17.3058,17.3373,223700.0
2008-04-15 11:05:00,27.5,27.53,27.41,27.46,286100.0,17.331,17.3499,17.2743,17.3058,286100.0
2008-04-15 11:10:00,27.45,27.5,27.42,27.43,288100.0,17.2995,17.331,17.2806,17.2869,288100.0
2008-04-15 11:15:00,27.44,27.46,27.3,27.35,384100.0,17.2932,17.3058,17.205,17.2365,384100.0
2008-04-15 11:20:00,27.34,27.5,27.3,27.49,297700.0,17.2302,17.331,17.205,17.3247,297700.0
2008-04-15 11:25:00,27.5,27.5,27.41,27.48,251900.0,17.331,17.331,17.2743,17.3184,251900.0
2008-04-15 11:30:00,27.47,27.5,27.44,27.5,213800.0,17.3121,17.331,17.2932,17.331,213800.0
2008-04-15 11:35:00,27.49,27.54,27.46,27.47,317200.0,17.3247,17.3562,17.3058,17.3121,317200.0
2008-04-15 11:40:00,27.48,27.49,27.45,27.48,140500.0,17.3184,17.3247,17.2995,17.3184,140500.0
2008-04-15 11:45:00,27.48,27.49,27.43,27.47,168800.0,17.3184,17.3247,17.2869,17.3121,168800.0
2008-04-15 11:50:00,27.46,27.49,27.46,27.46,104400.0,17.3058,17.3247,17.3058,17.3058,104400.0
2008-04-15 11:55:00,27.46,27.47,27.37,27.38,152500.0,17.3058,17.3121,17.2491,17.2554,152500.0
2008-04-15 12:00:00,27.37,27.4,27.35,27.39,172300.0,17.2491,17.268,17.2365,17.2617,172300.0
2008-04-15 12:05:00,27.39,27.4,27.36,27.39,122500.0,17.2617,17.268,17.2428,17.2617,122500.0
2008-04-15 12:10:00,27.4,27.43,27.39,27.41,120000.0,17.268,17.2869,17.2617,17.2743,120000.0
2008-04-15 12:15:00,27.42,27.48,27.4,27.45,200500.0,17.2806,17.3184,17.268,17.2995,200500.0
2008-04-15 12:20:00,27.44,27.48,27.44,27.48,238300.0,17.2932,17.3184,17.2932,17.3184,238300.0
2008-04-15 12:25:00,27.48,27.53,27.48,27.51,151800.0,17.3184,17.3499,17.3184,17.3373,151800.0
2008-04-15 12:30:00,27.51,27.53,27.49,27.51,188800.0,17.3373,17.3499,17.3247,17.3373,188800.0
2008-04-15 12:35:00,27.5,27.58,27.5,27.56,283200.0,17.331,17.3814,17.331,17.3688,283200.0
2008-04-15 12:40:00,27.56,27.57,27.44,27.47,243300.0,17.3688,17.3751,17.2932,17.3121,243300.0
2008-04-15 12:45:00,27.47,27.48,27.4,27.45,248500.0,17.3121,17.3184,17.268,17.2995,248500.0
2008-04-15 12:50:00,27.46,27.49,27.45,27.48,135400.0,17.3058,17.3247,17.2995,17.3184,135400.0
2008-04-15 12:55:00,27.47,27.54,27.46,27.47,110400.0,17.3121,17.3562,17.3058,17.3121,110400.0
2008-04-15 13:00:00,27.47,27.5,27.44,27.44,207000.0,17.3121,17.331,17.2932,17.2932,207000.0
2008-04-15 13:05:00,27.45,27.48,27.44,27.45,134200.0,17.2995,17.3184,17.2932,17.2995,134200.0
2008-04-15 13:10:00,27.45,27.55,27.44,27.52,176800.0,17.2995,17.3625,17.2932,17.3436,176800.0
2008-04-15 13:15:00,27.51,27.56,27.51,27.54,128000.0,17.3373,17.3688,17.3373,17.3562,128000.0
2008-04-15 13:20:00,27.54,27.55,27.5,27.53,371100.0,17.3562,17.3625,17.331,17.3499,371100.0
2008-04-15 13:25:00,27.52,27.62,27.51,27.58,653900.0,17.3436,17.4066,17.3373,17.3814,653900.0
2008-04-15 13:30:00,27.59,27.59,27.54,27.56,269200.0,17.3877,17.3877,17.3562,17.3688,269200.0
2008-04-15 13:35:00,27.56,27.57,27.53,27.53,141800.0,17.3688,17.3751,17.3499,17.3499,141800.0
2008-04-15 13:40:00,27.53,27.57,27.53,27.57,175300.0,17.3499,17.3751,17.3499,17.3751,175300.0
2008-04-15 13:45:00,27.56,27.66,27.56,27.62,588200.0,17.3688,17.4318,17.3688,17.4066,588200.0
2008-04-15 13:50:00,27.63,27.66,27.61,27.66,408800.0,17.4129,17.4318,17.4003,17.4318,408800.0
2008-04-15 13:55:00,27.67,27.74,27.65,27.68,783900.0,17.4381,17.4823,17.4255,17.4444,783900.0
2008-04-15 14:00:00,27.68,27.71,27.65,27.65,266200.0,17.4444,17.4633,17.4255,17.4255,266200.0
2008-04-15 14:05:00,27.65,27.67,27.61,27.64,256000.0,17.4255,17.4381,17.4003,17.4192,256000.0
2008-04-15 14:10:00,27.64,27.64,27.59,27.6,177500.0,17.4192,17.4192,17.3877,17.394,177500.0
2008-04-15 14:15:00,27.6,27.63,27.53,27.56,390400.0,17.394,17.4129,17.3499,17.3688,390400.0
2008-04-15 14:20:00,27.55,27.57,27.54,27.54,206200.0,17.3625,17.3751,17.3562,17.3562,206200.0
2008-04-15 14:25:00,27.55,27.55,27.48,27.53,376200.0,17.3625,17.3625,17.3184,17.3499,376200.0
2008-04-15 14:30:00,27.53,27.59,27.52,27.55,205100.0,17.3499,17.3877,17.3436,17.3625,205100.0
2008-04-15 14:35:00,27.56,27.59,27.53,27.56,199900.0,17.3688,17.3877,17.3499,17.3688,199900.0
2008-04-15 14:40:00,27.56,27.58,27.52,27.55,302400.0,17.3688,17.3814,17.3436,17.3625,302400.0
2008-04-15 14:45:00,27.55,27.58,27.5,27.5,348100.0,17.3625,17.3814,17.331,17.331,348100.0
2008-04-15 14:50:00,27.5,27.5,27.45,27.49,237500.0,17.331,17.331,17.2995,17.3247,237500.0
2008-04-15 14:55:00,27.49,27.51,27.44,27.44,342300.0,17.3247,17.3373,17.2932,17.2932,342300.0
2008-04-15 15:00:00,27.44,27.49,27.4,27.47,381600.0,17.2932,17.3247,17.268,17.3121,381600.0
2008-04-15 15:05:00,27.47,27.49,27.43,27.44,300700.0,17.3121,17.3247,17.2869,17.2932,300700.0
2008-04-15 15:10:00,27.43,27.57,27.43,27.52,335700.0,17.2869,17.3751,17.2869,17.3436,335700.0
2008-04-15 15:15:00,27.53,27.59,27.52,27.59,158400.0,17.3499,17.3877,17.3436,17.3877,158400.0
2008-04-15 15:20:00,27.58,27.62,27.52,27.57,322900.0,17.3814,17.4066,17.3436,17.3751,322900.0
2008-04-15 15:25:00,27.57,27.6,27.45,27.5,655100.0,17.3751,17.394,17.2995,17.331,655100.0
2008-04-15 15:30:00,27.5,27.57,27.49,27.56,682700.0,17.331,17.3751,17.3247,17.3688,682700.0
2008-04-15 15:35:00,27.56,27.56,27.43,27.48,529200.0,17.3688,17.3688,17.2869,17.3184,529200.0
2008-04-15 15:40:00,27.47,27.51,27.47,27.5,560000.0,17.3121,17.3373,17.3121,17.331,560000.0
2008-04-15 15:45:00,27.5,27.51,27.48,27.48,728800.0,17.331,17.3373,17.3184,17.3184,728800.0
2008-04-15 15:50:00,27.48,27.6,27.47,27.59,901100.0,17.3184,17.394,17.3121,17.3877,901100.0
2008-04-15 15:55:00,27.6,27.87,27.58,27.86,1947900.0,17.394,17.5642,17.3814,17.5579,1947900.0
2008-04-16 09:30:00,29.96,29.99,29.52,29.74,1721900.0,18.8813,18.9002,18.604,18.7427,1721900.0
2008-04-16 09:35:00,29.73,29.74,29.25,29.28,2179000.0,18.7364,18.7427,18.4339,18.4528,2179000.0
2008-04-16 09:40:00,29.28,29.3,29.0,29.1,1685000.0,18.4528,18.4654,18.2763,18.3394,1685000.0
2008-04-16 09:45:00,29.1,29.52,29.1,29.48,1928000.0,18.3394,18.604,18.3394,18.5788,1928000.0
2008-04-16 09:50:00,29.48,29.58,29.42,29.47,1824800.0,18.5788,18.6419,18.541,18.5725,1824800.0
2008-04-16 09:55:00,29.47,29.53,29.34,29.51,992800.0,18.5725,18.6103,18.4906,18.5977,992800.0
2008-04-16 10:00:00,29.51,29.57,29.46,29.56,1031000.0,18.5977,18.6356,18.5662,18.6293,1031000.0
2008-04-16 10:05:00,29.55,29.6,29.33,29.34,1677000.0,18.6229,18.6545,18.4843,18.4906,1677000.0
2008-04-16 10:10:00,29.34,29.52,29.28,29.51,1519700.0,18.4906,18.604,18.4528,18.5977,1519700.0
2008-04-16 10:15:00,29.49,29.84,29.48,29.78,1404000.0,18.5851,18.8057,18.5788,18.7679,1404000.0
2008-04-16 10:20:00,29.78,29.98,29.77,29.98,1263100.0,18.7679,18.8939,18.7616,18.8939,1263100.0
2008-04-16 10:25:00,29.98,30.13,29.96,30.1,1688400.0,18.8939,18.9885,18.8813,18.9696,1688400.0
2008-04-16 10:30:00,30.1,30.34,30.09,30.27,1716300.0,18.9696,19.1208,18.9633,19.0767,1716300.0
2008-04-16 10:35:00,30.27,30.28,29.91,29.99,1798700.0,19.0767,19.083,18.8498,18.9002,1798700.0
2008-04-16 10:40:00,29.98,30.0,29.84,29.84,736400.0,18.8939,18.9065,18.8057,18.8057,736400.0
2008-04-16 10:45:00,29.84,29.9,29.77,29.89,1016500.0,18.8057,18.8435,18.7616,18.8372,1016500.0
2008-04-16 10:50:00,29.89,29.9,29.71,29.72,934600.0,18.8372,18.8435,18.7238,18.7301,934600.0
2008-04-16 10:55:00,29.72,29.76,29.71,29.74,582900.0,18.7301,18.7553,18.7238,18.7427,582900.0
2008-04-16 11:00:00,29.73,29.74,29.64,29.65,761900.0,18.7364,18.7427,18.6797,18.686,761900.0
2008-04-16 11:05:00,29.66,29.71,29.6,29.65,784200.0,18.6923,18.7238,18.6545,18.686,784200.0
2008-04-16 11:10:00,29.64,29.71,29.51,29.56,726100.0,18.6797,18.7238,18.5977,18.6293,726100.0
2008-04-16 11:15:00,29.57,29.58,29.5,29.57,691100.0,18.6356,18.6419,18.5914,18.6356,691100.0
2008-04-16 11:20:00,29.56,29.58,29.45,29.51,536700.0,18.6293,18.6419,18.5599,18.5977,536700.0
2008-04-16 11:25:00,29.51,29.58,29.5,29.58,609100.0,18.5977,18.6419,18.5914,18.6419,609100.0
2008-04-16 11:30:00,29.58,29.7,29.57,29.65,857900.0,18.6419,18.7175,18.6356,18.686,857900.0
2008-04-16 11:35:00,29.66,29.68,29.56,29.57,323400.0,18.6923,18.7049,18.6293,18.6356,323400.0
2008-04-16 11:40:00,29.57,29.59,29.45,29.53,330500.0,18.6356,18.6482,18.5599,18.6103,330500.0
2008-04-16 11:45:00,29.52,29.54,29.48,29.48,219800.0,18.604,18.6166,18.5788,18.5788,219800.0
2008-04-16 11:50:00,29.49,29.9,29.41,29.47,1272500.0,18.5851,18.8435,18.5347,18.5725,1272500.0
2008-04-16 11:55:00,29.47,29.5,29.4,29.45,397400.0,18.5725,18.5914,18.5284,18.5599,397400.0
2008-04-16 12:00:00,29.45,29.46,29.35,29.39,432500.0,18.5599,18.5662,18.4969,18.5221,432500.0
2008-04-16 12:05:00,29.39,29.39,29.25,29.28,487100.0,18.5221,18.5221,18.4339,18.4528,487100.0
2008-04-16 12:10:00,29.28,29.34,29.27,29.3,472400.0,18.4528,18.4906,18.4465,18.4654,472400.0
2008-04-16 12:15:00,29.31,29.34,29.24,29.25,315600.0,18.4717,18.4906,18.4276,18.4339,315600.0
2008-04-16 12:20:00,29.25,29.28,29.24,29.26,539300.0,18.4339,18.4528,18.4276,18.4402,539300.0
2008-04-16 12:25:00,29.25,29.31,29.25,29.27,594400.0,18.4339,18.4717,18.4339,18.4465,594400.0
2008-04-16 12:30:00,29.27,29.3,29.22,29.25,410800.0,18.4465,18.4654,18.415,18.4339,410800.0
2008-04-16 12:35:00,29.25,29.26,29.17,29.2,552100.0,18.4339,18.4402,18.3835,18.4024,552100.0
2008-04-16 12:40:00,29.2,29.22,29.14,29.17,442900.0,18.4024,18.415,18.3646,18.3835,442900.0
2008-04-16 12:45:00,29.17,29.25,29.17,29.2,304200.0,18.3835,18.4339,18.3835,18.4024,304200.0
2008-04-16 12:50:00,29.2,29.32,29.19,29.28,385500.0,18.4024,18.478,18.3961,18.4528,385500.0
2008-04-16 12:55:00,29.27,29.28,29.2,29.24,382800.0,18.4465,18.4528,18.4024,18.4276,382800.0
2008-04-16 13:00:00,29.25,29.26,29.14,29.17,432600.0,18.4339,18.4402,18.3646,18.3835,432600.0
2008-04-16 13:05:00,29.17,29.18,28.95,29.06,1134100.0,18.3835,18.3898,18.2448,18.3141,1134100.0
2008-04-16 13:10:00,29.05,29.08,28.91,28.99,437200.0,18.3078,18.3267,18.2196,18.27,437200.0
2008-04-16 13:15:00,28.98,29.01,28.84,28.89,458400.0,18.2637,18.2826,18.1755,18.207,458400.0
2008-04-16 13:20:00,28.89,28.97,28.85,28.88,472200.0,18.207,18.2574,18.1818,18.2007,472200.0
2008-04-16 13:25:00,28.89,28.91,28.82,28.85,458300.0,18.207,18.2196,18.1629,18.1818,458300.0
2008-04-16 13:30:00,28.85,28.88,28.71,28.8,660600.0,18.1818,18.2007,18.0936,18.1503,660600.0
2008-04-16 13:35:00,28.8,28.81,28.67,28.71,485400.0,18.1503,18.1566,18.0684,18.0936,485400.0
2008-04-16 13:40:00,28.71,28.74,28.54,28.72,845900.0,18.0936,18.1125,17.9864,18.0999,845900.0
2008-04-16 13:45:00,28.72,28.79,28.67,28.76,489000.0,18.0999,18.144,18.0684,18.1251,489000.0
2008-04-16 13:50:00,28.76,28.86,28.73,28.81,607000.0,18.1251,18.1881,18.1062,18.1566,607000.0
2008-04-16 13:55:00,28.81,28.85,28.75,28.83,426300.0,18.1566,18.1818,18.1188,18.1692,426300.0
2008-04-16 14:00:00,28.83,28.83,28.65,28.68,571000.0,18.1692,18.1692,18.0558,18.0747,571000.0
2008-04-16 14:05:00,28.68,28.71,28.55,28.58,575200.0,18.0747,18.0936,17.9927,18.0116,575200.0
2008-04-16 14:10:00,28.58,28.59,28.5,28.54,672600.0,18.0116,18.0179,17.9612,17.9864,672600.0
2008-04-16 14:15:00,28.53,28.57,28.52,28.53,636200.0,17.9801,18.0053,17.9738,17.9801,636200.0
2008-04-16 14:20:00,28.53,28.55,28.49,28.51,635300.0,17.9801,17.9927,17.9549,17.9675,635300.0
2008-04-16 14:25:00,28.52,28.57,28.49,28.53,557800.0,17.9738,18.0053,17.9549,17.9801,557800.0
2008-04-16 14:30:00,28.54,28.65,28.53,28.57,611500.0,17.9864,18.0558,17.9801,18.0053,611500.0
2008-04-16 14:35:00,28.57,28.67,28.57,28.67,483400.0,18.0053,18.0684,18.0053,18.0684,483400.0
2008-04-16 14:40:00,28.67,28.84,28.67,28.83,874100.0,18.0684,18.1755,18.0684,18.1692,874100.0
2008-04-16 14:45:00,28.83,28.87,28.77,28.8,536900.0,18.1692,18.1944,18.1314,18.1503,536900.0
2008-04-16 14:50:00,28.8,28.96,28.77,28.95,700300.0,18.1503,18.2511,18.1314,18.2448,700300.0
2008-04-16 14:55:00,28.95,28.98,28.91,28.93,535000.0,18.2448,18.2637,18.2196,18.2322,535000.0
2008-04-16 15:00:00,28.92,28.93,28.81,28.85,965400.0,18.2259,18.2322,18.1566,18.1818,965400.0
2008-04-16 15:05:00,28.85,28.86,28.81,28.86,442800.0,18.1818,18.1881,18.1566,18.1881,442800.0
2008-04-16 15:10:00,28.86,28.93,28.85,28.93,426800.0,18.1881,18.2322,18.1818,18.2322,426800.0
2008-04-16 15:15:00,28.92,29.05,28.92,29.04,1047100.0,18.2259,18.3078,18.2259,18.3015,1047100.0
2008-04-16 15:20:00,29.04,29.1,28.98,29.01,810000.0,18.3015,18.3394,18.2637,18.2826,810000.0
2008-04-16 15:25:00,29.02,29.15,29.01,29.13,1174500.0,18.2889,18.3709,18.2826,18.3583,1174500.0
2008-04-16 15:30:00,29.12,29.12,28.89,28.92,995000.0,18.352,18.352,18.207,18.2259,995000.0
2008-04-16 15:35:00,28.92,29.04,28.91,29.0,686700.0,18.2259,18.3015,18.2196,18.2763,686700.0
2008-04-16 15:40:00,29.0,29.67,29.0,29.07,646700.0,18.2763,18.6986,18.2763,18.3204,646700.0
2008-04-16 15:45:00,29.07,29.08,28.96,29.0,1096700.0,18.3204,18.3267,18.2511,18.2763,1096700.0
2008-04-16 15:50:00,28.99,29.05,28.88,28.93,1414500.0,18.27,18.3078,18.2007,18.2322,1414500.0
2008-04-16 15:55:00,28.93,28.94,28.82,28.87,1699000.0,18.2322,18.2385,18.1629,18.1944,1699000.0
2008-04-17 09:30:00,28.7,28.95,28.61,28.63,696200.0,18.0873,18.2448,18.0305,18.0431,696200.0
2008-04-17 09:35:00,28.63,28.78,28.58,28.63,730700.0,18.0431,18.1377,18.0116,18.0431,730700.0
2008-04-17 09:40:00,28.63,28.92,28.62,28.88,608500.0,18.0431,18.2259,18.0368,18.2007,608500.0
2008-04-17 09:45:00,28.87,29.01,28.82,29.0,615000.0,18.1944,18.2826,18.1629,18.2763,615000.0
2008-04-17 09:50:00,29.0,29.13,28.99,29.01,804700.0,18.2763,18.3583,18.27,18.2826,804700.0
2008-04-17 09:55:00,29.01,29.22,28.95,29.22,485200.0,18.2826,18.415,18.2448,18.415,485200.0
2008-04-17 10:00:00,29.23,29.23,28.92,28.92,416800.0,18.4213,18.4213,18.2259,18.2259,416800.0
2008-04-17 10:05:00,28.92,28.97,28.89,28.89,583800.0,18.2259,18.2574,18.207,18.207,583800.0
2008-04-17 10:10:00,28.9,29.19,28.89,29.17,492700.0,18.2133,18.3961,18.207,18.3835,492700.0
2008-04-17 10:15:00,29.17,29.45,29.17,29.43,1087600.0,18.3835,18.5599,18.3835,18.5473,1087600.0
2008-04-17 10:20:00,29.42,29.43,29.31,29.39,892500.0,18.541,18.5473,18.4717,18.5221,892500.0
2008-04-17 10:25:00,29.38,29.42,29.37,29.37,359100.0,18.5158,18.541,18.5095,18.5095,359100.0
2008-04-17 10:30:00,29.37,29.37,29.28,29.29,419400.0,18.5095,18.5095,18.4528,18.4591,419400.0
2008-04-17 10:35:00,29.29,29.43,29.27,29.39,482400.0,18.4591,18.5473,18.4465,18.5221,482400.0
2008-04-17 10:40:00,29.39,29.43,29.33,29.41,436900.0,18.5221,18.5473,18.4843,18.5347,436900.0
2008-04-17 10:45:00,29.41,29.43,29.26,29.26,489700.0,18.5347,18.5473,18.4402,18.4402,489700.0
2008-04-17 10:50:00,29.26,29.4,29.21,29.23,282900.0,18.4402,18.5284,18.4087,18.4213,282900.0
2008-04-17 10:55:00,29.24,29.31,29.13,29.25,268700.0,18.4276,18.4717,18.3583,18.4339,268700.0
2008-04-17 11:00:00,29.25,29.35,29.19,29.22,230200.0,18.4339,18.4969,18.3961,18.415,230200.0
2008-04-17 11:05:00,29.22,29.26,29.18,29.22,283600.0,18.415,18.4402,18.3898,18.415,283600.0
2008-04-17 11:10:00,29.22,29.26,29.19,29.23,201000.0,18.415,18.4402,18.3961,18.4213,201000.0
2008-04-17 11:15:00,29.23,29.33,29.23,29.24,265300.0,18.4213,18.4843,18.4213,18.4276,265300.0
2008-04-17 11:20:00,29.24,29.31,29.22,29.3,249100.0,18.4276,18.4717,18.415,18.4654,249100.0
2008-04-17 11:25:00,29.29,29.3,29.18,29.24,304600.0,18.4591,18.4654,18.3898,18.4276,304600.0
2008-04-17 11:30:00,29.24,29.27,29.2,29.21,169300.0,18.4276,18.4465,18.4024,18.4087,169300.0
2008-04-17 11:35:00,29.21,29.29,29.2,29.25,128900.0,18.4087,18.4591,18.4024,18.4339,128900.0
2008-04-17 11:40:00,29.25,29.31,29.19,29.29,298800.0,18.4339,18.4717,18.3961,18.4591,298800.0
2008-04-17 11:45:00,29.29,29.37,29.29,29.34,332000.0,18.4591,18.5095,18.4591,18.4906,332000.0
2008-04-17 11:50:00,29.35,29.4,29.32,29.39,243700.0,18.4969,18.5284,18.478,18.5221,243700.0
2008-04-17 11:55:00,29.38,29.4,29.2,29.24,257500.0,18.5158,18.5284,18.4024,18.4276,257500.0
2008-04-17 12:00:00,29.24,29.33,29.23,29.27,299700.0,18.4276,18.4843,18.4213,18.4465,299700.0
2008-04-17 12:05:00,29.27,29.34,29.24,29.33,116300.0,18.4465,18.4906,18.4276,18.4843,116300.0
2008-04-17 12:10:00,29.34,29.36,29.19,29.23,166100.0,18.4906,18.5032,18.3961,18.4213,166100.0
2008-04-17 12:15:00,29.24,29.3,29.16,29.18,229200.0,18.4276,18.4654,18.3772,18.3898,229200.0
2008-04-17 12:20:00,29.18,29.22,29.16,29.17,199000.0,18.3898,18.415,18.3772,18.3835,199000.0
2008-04-17 12:25:00,29.17,29.18,29.07,29.1,211500.0,18.3835,18.3898,18.3204,18.3394,211500.0
2008-04-17 12:30:00,29.11,29.23,29.11,29.2,188200.0,18.3457,18.4213,18.3457,18.4024,188200.0
2008-04-17 12:35:00,29.21,29.3,29.18,29.28,330200.0,18.4087,18.4654,18.3898,18.4528,330200.0
2008-04-17 12:40:00,29.28,29.33,29.27,29.27,138300.0,18.4528,18.4843,18.4465,18.4465,138300.0
2008-04-17 12:45:00,29.26,29.32,29.25,29.3,135100.0,18.4402,18.478,18.4339,18.4654,135100.0
2008-04-17 12:50:00,29.3,29.37,29.29,29.36,138000.0,18.4654,18.5095,18.4591,18.5032,138000.0
2008-04-17 12:55:00,29.36,29.41,29.36,29.4,200600.0,18.5032,18.5347,18.5032,18.5284,200600.0
2008-04-17 13:00:00,29.4,29.42,29.38,29.4,474800.0,18.5284,18.541,18.5158,18.5284,474800.0
2008-04-17 13:05:00,29.39,29.54,29.39,29.53,561700.0,18.5221,18.6166,18.5221,18.6103,561700.0
2008-04-17 13:10:00,29.53,29.55,29.39,29.45,440400.0,18.6103,18.6229,18.5221,18.5599,440400.0
2008-04-17 13:15:00,29.45,29.48,29.36,29.37,288000.0,18.5599,18.5788,18.5032,18.5095,288000.0
2008-04-17 13:20:00,29.37,29.51,29.37,29.5,255200.0,18.5095,18.5977,18.5095,18.5914,255200.0
2008-04-17 13:25:00,29.5,29.57,29.47,29.54,269000.0,18.5914,18.6356,18.5725,18.6166,269000.0
2008-04-17 13:30:00,29.54,29.56,29.49,29.55,430000.0,18.6166,18.6293,18.5851,18.6229,430000.0
2008-04-17 13:35:00,29.55,29.64,29.2,29.62,358400.0,18.6229,18.6797,18.4024,18.6671,358400.0
2008-04-17 13:40:00,29.62,29.64,29.56,29.63,634300.0,18.6671,18.6797,18.6293,18.6734,634300.0
2008-04-17 13:45:00,29.64,29.69,29.62,29.65,590600.0,18.6797,18.7112,18.6671,18.686,590600.0
2008-04-17 13:50:00,29.65,29.7,29.52,29.54,707600.0,18.686,18.7175,18.604,18.6166,707600.0
2008-04-17 13:55:00,29.54,29.63,29.49,29.61,216800.0,18.6166,18.6734,18.5851,18.6608,216800.0
2008-04-17 14:00:00,29.6,29.63,29.58,29.61,125000.0,18.6545,18.6734,18.6419,18.6608,125000.0
2008-04-17 14:05:00,29.61,29.63,29.54,29.56,392400.0,18.6608,18.6734,18.6166,18.6293,392400.0
2008-04-17 14:10:00,29.57,29.57,29.46,29.55,282700.0,18.6356,18.6356,18.5662,18.6229,282700.0
2008-04-17 14:15:00,29.55,29.55,29.5,29.55,351000.0,18.6229,18.6229,18.5914,18.6229,351000.0
2008-04-17 14:20:00,29.55,29.57,29.46,29.57,209200.0,18.6229,18.6356,18.5662,18.6356,209200.0
2008-04-17 14:25:00,29.57,29.58,29.54,29.57,164700.0,18.6356,18.6419,18.6166,18.6356,164700.0
2008-04-17 14:30:00,29.56,29.65,29.56,29.63,340400.0,18.6293,18.686,18.6293,18.6734,340400.0
2008-04-17 14:35:00,29.62,29.68,29.6,29.66,224300.0,18.6671,18.7049,18.6545,18.6923,224300.0
2008-04-17 14:40:00,29.67,29.69,29.63,29.66,240700.0,18.6986,18.7112,18.6734,18.6923,240700.0
2008-04-17 14:45:00,29.66,29.68,29.63,29.64,251500.0,18.6923,18.7049,18.6734,18.6797,251500.0
2008-04-17 14:50:00,29.64,29.67,29.62,29.66,232400.0,18.6797,18.6986,18.6671,18.6923,232400.0
2008-04-17 14:55:00,29.66,29.69,29.61,29.67,335400.0,18.6923,18.7112,18.6608,18.6986,335400.0
2008-04-17 15:00:00,29.68,29.69,29.63,29.63,405100.0,18.7049,18.7112,18.6734,18.6734,405100.0
2008-04-17 15:05:00,29.63,29.74,29.62,29.69,467200.0,18.6734,18.7427,18.6671,18.7112,467200.0
2008-04-17 15:10:00,29.69,29.77,29.68,29.77,414100.0,18.7112,18.7616,18.7049,18.7616,414100.0
2008-04-17 15:15:00,29.76,29.81,29.75,29.76,470400.0,18.7553,18.7868,18.749,18.7553,470400.0
2008-04-17 15:20:00,29.76,29.79,29.67,29.69,389800.0,18.7553,18.7742,18.6986,18.7112,389800.0
2008-04-17 15:25:00,29.69,29.75,29.66,29.71,314800.0,18.7112,18.749,18.6923,18.7238,314800.0
2008-04-17 15:30:00,29.71,29.81,29.64,29.8,752700.0,18.7238,18.7868,18.6797,18.7805,752700.0
2008-04-17 15:35:00,29.8,29.9,29.78,29.89,727000.0,18.7805,18.8435,18.7679,18.8372,727000.0
2008-04-17 15:40:00,29.9,29.9,29.82,29.9,893800.0,18.8435,18.8435,18.7931,18.8435,893800.0
2008-04-17 15:45:00,29.9,29.91,29.86,29.88,692000.0,18.8435,18.8498,18.8183,18.8309,692000.0
2008-04-17 15:50:00,29.88,29.88,29.83,29.84,851000.0,18.8309,18.8309,18.7994,18.8057,851000.0
2008-04-17 15:55:00,29.85,29.85,29.63,29.66,941000.0,18.812,18.812,18.6734,18.6923,941000.0
2008-04-18 09:30:00,30.63,31.04,30.51,31.02,3104900.0,19.3036,19.562,19.228,19.5494,3104900.0
2008-04-18 09:35:00,31.02,31.03,30.7,30.76,1069400.0,19.5494,19.5557,19.3477,19.3855,1069400.0
2008-04-18 09:40:00,30.7,30.75,30.46,30.48,982600.0,19.3477,19.3792,19.1964,19.2091,982600.0
2008-04-18 09:45:00,30.49,30.6,30.48,30.5,724300.0,19.2154,19.2847,19.2091,19.2217,724300.0
2008-04-18 09:50:00,30.5,30.52,30.33,30.43,652600.0,19.2217,19.2343,19.1145,19.1775,652600.0
2008-04-18 09:55:00,30.43,30.68,30.43,30.57,789900.0,19.1775,19.3351,19.1775,19.2658,789900.0
2008-04-18 10:00:00,30.57,30.67,30.52,30.55,979300.0,19.2658,19.3288,19.2343,19.2532,979300.0
2008-04-18 10:05:00,30.55,30.58,30.35,30.35,760800.0,19.2532,19.2721,19.1271,19.1271,760800.0
2008-04-18 10:10:00,30.36,30.46,30.34,30.43,528100.0,19.1334,19.1964,19.1208,19.1775,528100.0
2008-04-18 10:15:00,30.43,30.46,30.37,30.44,361400.0,19.1775,19.1964,19.1397,19.1838,361400.0
2008-04-18 10:20:00,30.44,30.59,30.43,30.56,477100.0,19.1838,19.2784,19.1775,19.2595,477100.0
2008-04-18 10:25:00,30.56,30.6,30.44,30.48,259100.0,19.2595,19.2847,19.1838,19.2091,259100.0
2008-04-18 10:30:00,30.48,30.5,30.4,30.46,289200.0,19.2091,19.2217,19.1586,19.1964,289200.0
2008-04-18 10:35:00,30.45,30.5,30.4,30.49,272700.0,19.1901,19.2217,19.1586,19.2154,272700.0
2008-04-18 10:40:00,30.49,30.63,30.48,30.63,302400.0,19.2154,19.3036,19.2091,19.3036,302400.0
2008-04-18 10:45:00,30.62,30.63,30.48,30.5,444700.0,19.2973,19.3036,19.2091,19.2217,444700.0
2008-04-18 10:50:00,30.5,30.52,30.41,30.45,375900.0,19.2217,19.2343,19.1649,19.1901,375900.0
2008-04-18 10:55:00,30.45,30.59,30.44,30.58,233000.0,19.1901,19.2784,19.1838,19.2721,233000.0
2008-04-18 11:00:00,30.58,30.66,30.56,30.61,240600.0,19.2721,19.3225,19.2595,19.291,240600.0
2008-04-18 11:05:00,30.6,30.64,30.5,30.62,420500.0,19.2847,19.3099,19.2217,19.2973,420500.0
2008-04-18 11:10:00,30.62,30.63,30.48,30.5,357900.0,19.2973,19.3036,19.2091,19.2217,357900.0
2008-04-18 11:15:00,30.51,30.52,30.48,30.49,323700.0,19.228,19.2343,19.2091,19.2154,323700.0
2008-04-18 11:20:00,30.49,30.5,30.42,30.44,345100.0,19.2154,19.2217,19.1712,19.1838,345100.0
2008-04-18 11:25:00,30.43,30.54,30.43,30.51,427800.0,19.1775,19.2469,19.1775,19.228,427800.0
2008-04-18 11:30:00,30.52,30.58,30.51,30.52,228300.0,19.2343,19.2721,19.228,19.2343,228300.0
2008-04-18 11:35:00,30.52,30.56,30.51,30.54,161000.0,19.2343,19.2595,19.228,19.2469,161000.0
2008-04-18 11:40:00,30.54,30.59,30.53,30.57,170400.0,19.2469,19.2784,19.2406,19.2658,170400.0
2008-04-18 11:45:00,30.58,30.65,30.57,30.61,430300.0,19.2721,19.3162,19.2658,19.291,430300.0
2008-04-18 11:50:00,30.62,30.64,30.58,30.6,251000.0,19.2973,19.3099,19.2721,19.2847,251000.0
2008-04-18 11:55:00,30.6,30.7,30.59,30.65,259500.0,19.2847,19.3477,19.2784,19.3162,259500.0
2008-04-18 12:00:00,30.64,30.66,30.61,30.63,365500.0,19.3099,19.3225,19.291,19.3036,365500.0
2008-04-18 12:05:00,30.63,30.65,30.59,30.6,226000.0,19.3036,19.3162,19.2784,19.2847,226000.0
2008-04-18 12:10:00,30.59,30.6,30.51,30.52,195100.0,19.2784,19.2847,19.228,19.2343,195100.0
2008-04-18 12:15:00,30.52,30.66,30.5,30.66,660600.0,19.2343,19.3225,19.2217,19.3225,660600.0
2008-04-18 12:20:00,30.64,30.66,30.51,30.63,540400.0,19.3099,19.3225,19.228,19.3036,540400.0
2008-04-18 12:25:00,30.63,30.69,30.62,30.66,283500.0,19.3036,19.3414,19.2973,19.3225,283500.0
2008-04-18 12:30:00,30.65,30.69,30.65,30.68,250300.0,19.3162,19.3414,19.3162,19.3351,250300.0
2008-04-18 12:35:00,30.68,30.7,30.65,30.69,248300.0,19.3351,19.3477,19.3162,19.3414,248300.0
2008-04-18 12:40:00,30.69,30.73,30.69,30.72,315300.0,19.3414,19.3666,19.3414,19.3603,315300.0
2008-04-18 12:45:00,30.72,30.75,30.71,30.73,461900.0,19.3603,19.3792,19.354,19.3666,461900.0
2008-04-18 12:50:00,30.74,30.75,30.7,30.7,316100.0,19.3729,19.3792,19.3477,19.3477,316100.0
2008-04-18 12:55:00,30.71,30.75,30.68,30.71,453800.0,19.354,19.3792,19.3351,19.354,453800.0
2008-04-18 13:00:00,30.7,30.74,30.69,30.72,145500.0,19.3477,19.3729,19.3414,19.3603,145500.0
2008-04-18 13:05:00,30.72,30.8,30.7,30.78,593700.0,19.3603,19.4107,19.3477,19.3981,593700.0
2008-04-18 13:10:00,30.78,30.81,30.77,30.8,333800.0,19.3981,19.417,19.3918,19.4107,333800.0
2008-04-18 13:15:00,30.8,30.84,30.79,30.8,286400.0,19.4107,19.4359,19.4044,19.4107,286400.0
2008-04-18 13:20:00,30.8,30.84,30.79,30.83,252600.0,19.4107,19.4359,19.4044,19.4296,252600.0
2008-04-18 13:25:00,30.83,30.83,30.78,30.79,364400.0,19.4296,19.4296,19.3981,19.4044,364400.0
2008-04-18 13:30:00,30.79,30.82,30.79,30.79,287900.0,19.4044,19.4233,19.4044,19.4044,287900.0
2008-04-18 13:35:00,30.79,30.8,30.69,30.7,266400.0,19.4044,19.4107,19.3414,19.3477,266400.0
2008-04-18 13:40:00,30.7,30.71,30.67,30.71,237300.0,19.3477,19.354,19.3288,19.354,237300.0
2008-04-18 13:45:00,30.7,30.73,30.67,30.68,157000.0,19.3477,19.3666,19.3288,19.3351,157000.0
2008-04-18 13:50:00,30.68,30.72,30.67,30.68,354200.0,19.3351,19.3603,19.3288,19.3351,354200.0
2008-04-18 13:55:00,30.68,30.7,30.63,30.68,333000.0,19.3351,19.3477,19.3036,19.3351,333000.0
2008-04-18 14:00:00,30.67,30.69,30.62,30.65,220400.0,19.3288,19.3414,19.2973,19.3162,220400.0
2008-04-18 14:05:00,30.64,30.67,30.53,30.54,280400.0,19.3099,19.3288,19.2406,19.2469,280400.0
2008-04-18 14:10:00,30.54,30.57,30.51,30.56,199800.0,19.2469,19.2658,19.228,19.2595,199800.0
2008-04-18 14:15:00,30.56,30.57,30.5,30.51,143700.0,19.2595,19.2658,19.2217,19.228,143700.0
2008-04-18 14:20:00,30.52,30.53,30.46,30.49,257600.0,19.2343,19.2406,19.1964,19.2154,257600.0
2008-04-18 14:25:00,30.49,30.51,30.41,30.51,533400.0,19.2154,19.228,19.1649,19.228,533400.0
2008-04-18 14:30:00,30.51,30.55,30.49,30.51,403400.0,19.228,19.2532,19.2154,19.228,403400.0
2008-04-18 14:35:00,30.51,30.56,30.46,30.56,290200.0,19.228,19.2595,19.1964,19.2595,290200.0
2008-04-18 14:40:00,30.56,30.63,30.55,30.57,196200.0,19.2595,19.3036,19.2532,19.2658,196200.0
2008-04-18 14:45:00,30.57,30.62,30.5,30.51,262100.0,19.2658,19.2973,19.2217,19.228,262100.0
2008-04-18 14:50:00,30.51,30.53,30.49,30.5,253700.0,19.228,19.2406,19.2154,19.2217,253700.0
2008-04-18 14:55:00,30.5,30.51,30.41,30.41,448000.0,19.2217,19.228,19.1649,19.1649,448000.0
2008-04-18 15:00:00,30.41,30.55,30.33,30.4,538800.0,19.1649,19.2532,19.1145,19.1586,538800.0
2008-04-18 15:05:00,30.41,30.43,30.39,30.39,253300.0,19.1649,19.1775,19.1523,19.1523,253300.0
2008-04-18 15:10:00,30.4,30.44,30.39,30.43,367100.0,19.1586,19.1838,19.1523,19.1775,367100.0
2008-04-18 15:15:00,30.43,30.49,30.41,30.45,577800.0,19.1775,19.2154,19.1649,19.1901,577800.0
2008-04-18 15:20:00,30.45,30.45,30.34,30.35,508800.0,19.1901,19.1901,19.1208,19.1271,508800.0
2008-04-18 15:25:00,30.35,30.39,30.27,30.28,537000.0,19.1271,19.1523,19.0767,19.083,537000.0
2008-04-18 15:30:00,30.27,30.38,30.25,30.37,629400.0,19.0767,19.146,19.0641,19.1397,629400.0
2008-04-18 15:35:00,30.37,30.4,30.33,30.4,450900.0,19.1397,19.1586,19.1145,19.1586,450900.0
2008-04-18 15:40:00,30.39,30.39,30.31,30.34,660400.0,19.1523,19.1523,19.1019,19.1208,660400.0
2008-04-18 15:45:00,30.34,30.35,30.27,30.29,646200.0,19.1208,19.1271,19.0767,19.0893,646200.0
2008-04-18 15:50:00,30.28,30.35,30.27,30.32,773900.0,19.083,19.1271,19.0767,19.1082,773900.0
2008-04-18 15:55:00,30.33,30.4,30.25,30.38,1096600.0,19.1145,19.1586,19.0641,19.146,1096600.0
2008-04-21 09:30:00,29.93,29.94,29.59,29.69,580200.0,18.8624,18.8687,18.6482,18.7112,580200.0
2008-04-21 09:35:00,29.69,29.89,29.62,29.73,492800.0,18.7112,18.8372,18.6671,18.7364,492800.0
2008-04-21 09:40:00,29.73,29.78,29.49,29.59,719600.0,18.7364,18.7679,18.5851,18.6482,719600.0
2008-04-21 09:45:00,29.59,29.62,29.5,29.51,386100.0,18.6482,18.6671,18.5914,18.5977,386100.0
2008-04-21 09:50:00,29.51,29.54,29.28,29.46,1041000.0,18.5977,18.6166,18.4528,18.5662,1041000.0
2008-04-21 09:55:00,29.46,29.5,29.39,29.48,636900.0,18.5662,18.5914,18.5221,18.5788,636900.0
2008-04-21 10:00:00,29.49,29.52,29.44,29.46,593900.0,18.5851,18.604,18.5536,18.5662,593900.0
2008-04-21 10:05:00,29.45,29.7,29.41,29.45,461500.0,18.5599,18.7175,18.5347,18.5599,461500.0
2008-04-21 10:10:00,29.44,29.48,29.38,29.4,246400.0,18.5536,18.5788,18.5158,18.5284,246400.0
2008-04-21 10:15:00,29.4,29.7,29.25,29.32,444700.0,18.5284,18.7175,18.4339,18.478,444700.0
2008-04-21 10:20:00,29.32,29.38,29.29,29.34,291400.0,18.478,18.5158,18.4591,18.4906,291400.0
2008-04-21 10:25:00,29.34,29.35,29.21,29.22,341700.0,18.4906,18.4969,18.4087,18.415,341700.0
2008-04-21 10:30:00,29.21,29.22,29.06,29.09,625700.0,18.4087,18.415,18.3141,18.333,625700.0
2008-04-21 10:35:00,29.09,29.13,29.07,29.09,474200.0,18.333,18.3583,18.3204,18.333,474200.0
2008-04-21 10:40:00,29.09,29.11,29.08,29.1,363700.0,18.333,18.3457,18.3267,18.3394,363700.0
2008-04-21 10:45:00,29.1,29.15,29.06,29.15,457300.0,18.3394,18.3709,18.3141,18.3709,457300.0
2008-04-21 10:50:00,29.15,29.26,29.15,29.18,352400.0,18.3709,18.4402,18.3709,18.3898,352400.0
2008-04-21 10:55:00,29.18,29.22,29.17,29.17,178500.0,18.3898,18.415,18.3835,18.3835,178500.0
2008-04-21 11:00:00,29.17,29.28,29.16,29.22,281800.0,18.3835,18.4528,18.3772,18.415,281800.0
2008-04-21 11:05:00,29.22,29.31,29.21,29.3,275600.0,18.415,18.4717,18.4087,18.4654,275600.0
2008-04-21 11:10:00,29.29,29.32,29.29,29.31,440900.0,18.4591,18.478,18.4591,18.4717,440900.0
2008-04-21 11:15:00,29.31,29.37,29.29,29.34,387600.0,18.4717,18.5095,18.4591,18.4906,387600.0
2008-04-21 11:20:00,29.35,29.41,29.34,29.36,323200.0,18.4969,18.5347,18.4906,18.5032,323200.0
2008-04-21 11:25:00,29.37,29.39,29.31,29.31,284800.0,18.5095,18.5221,18.4717,18.4717,284800.0
2008-04-21 11:30:00,29.32,29.33,29.28,29.3,277200.0,18.478,18.4843,18.4528,18.4654,277200.0
2008-04-21 11:35:00,29.29,29.31,29.24,29.27,336800.0,18.4591,18.4717,18.4276,18.4465,336800.0
2008-04-21 11:40:00,29.27,29.29,29.24,29.26,184400.0,18.4465,18.4591,18.4276,18.4402,184400.0
2008-04-21 11:45:00,29.26,29.3,29.22,29.3,123100.0,18.4402,18.4654,18.415,18.4654,123100.0
2008-04-21 11:50:00,29.3,29.34,29.29,29.33,216200.0,18.4654,18.4906,18.4591,18.4843,216200.0
2008-04-21 11:55:00,29.34,29.39,29.32,29.32,263100.0,18.4906,18.5221,18.478,18.478,263100.0
2008-04-21 12:00:00,29.32,29.35,29.29,29.34,81200.0,18.478,18.4969,18.4591,18.4906,81200.0
2008-04-21 12:05:00,29.34,29.36,29.31,29.32,186700.0,18.4906,18.5032,18.4717,18.478,186700.0
2008-04-21 12:10:00,29.32,29.33,29.27,29.31,125000.0,18.478,18.4843,18.4465,18.4717,125000.0
2008-04-21 12:15:00,29.31,29.33,29.28,29.33,116100.0,18.4717,18.4843,18.4528,18.4843,116100.0
2008-04-21 12:20:00,29.32,29.37,29.31,29.34,120700.0,18.478,18.5095,18.4717,18.4906,120700.0
2008-04-21 12:25:00,29.34,29.37,29.32,29.34,146000.0,18.4906,18.5095,18.478,18.4906,146000.0
2008-04-21 12:30:00,29.35,29.36,29.33,29.36,49800.0,18.4969,18.5032,18.4843,18.5032,49800.0
2008-04-21 12:35:00,29.35,29.36,29.28,29.28,161800.0,18.4969,18.5032,18.4528,18.4528,161800.0
2008-04-21 12:40:00,29.28,29.28,29.24,29.25,218400.0,18.4528,18.4528,18.4276,18.4339,218400.0
2008-04-21 12:45:00,29.25,29.29,29.22,29.27,275400.0,18.4339,18.4591,18.415,18.4465,275400.0
2008-04-21 12:50:00,29.28,29.29,29.26,29.28,81300.0,18.4528,18.4591,18.4402,18.4528,81300.0
2008-04-21 12:55:00,29.27,29.28,29.25,29.26,106900.0,18.4465,18.4528,18.4339,18.4402,106900.0
2008-04-21 13:00:00,29.25,29.29,29.25,29.29,103300.0,18.4339,18.4591,18.4339,18.4591,103300.0
2008-04-21 13:05:00,29.29,29.34,29.29,29.33,155400.0,18.4591,18.4906,18.4591,18.4843,155400.0
2008-04-21 13:10:00,29.33,29.34,29.3,29.31,122600.0,18.4843,18.4906,18.4654,18.4717,122600.0
2008-04-21 13:15:00,29.31,29.31,29.28,29.29,93300.0,18.4717,18.4717,18.4528,18.4591,93300.0
2008-04-21 13:20:00,29.29,29.3,29.25,29.29,196300.0,18.4591,18.4654,18.4339,18.4591,196300.0
2008-04-21 13:25:00,29.29,29.32,29.29,29.31,114200.0,18.4591,18.478,18.4591,18.4717,114200.0
2008-04-21 13:30:00,29.31,29.32,29.26,29.26,125400.0,18.4717,18.478,18.4402,18.4402,125400.0
2008-04-21 13:35:00,29.27,29.32,29.26,29.31,103800.0,18.4465,18.478,18.4402,18.4717,103800.0
2008-04-21 13:40:00,29.31,29.33,29.25,29.25,152100.0,18.4717,18.4843,18.4339,18.4339,152100.0
2008-04-21 13:45:00,29.26,29.28,29.17,29.21,339900.0,18.4402,18.4528,18.3835,18.4087,339900.0
2008-04-21 13:50:00,29.2,29.23,29.19,29.23,235600.0,18.4024,18.4213,18.3961,18.4213,235600.0
2008-04-21 13:55:00,29.24,29.25,29.2,29.2,282100.0,18.4276,18.4339,18.4024,18.4024,282100.0
2008-04-21 14:00:00,29.2,29.23,29.19,29.22,175400.0,18.4024,18.4213,18.3961,18.415,175400.0
2008-04-21 14:05:00,29.22,29.26,29.21,29.23,130700.0,18.415,18.4402,18.4087,18.4213,130700.0
2008-04-21 14:10:00,29.23,29.25,29.18,29.2,134800.0,18.4213,18.4339,18.3898,18.4024,134800.0
2008-04-21 14:15:00,29.2,29.24,29.2,29.23,143100.0,18.4024,18.4276,18.4024,18.4213,143100.0
2008-04-21 14:20:00,29.24,29.24,29.12,29.13,267300.0,18.4276,18.4276,18.352,18.3583,267300.0
2008-04-21 14:25:00,29.13,29.18,29.13,29.18,247600.0,18.3583,18.3898,18.3583,18.3898,247600.0
2008-04-21 14:30:00,29.18,29.26,29.15,29.19,264100.0,18.3898,18.4402,18.3709,18.3961,264100.0
2008-04-21 14:35:00,29.19,29.25,29.19,29.23,277400.0,18.3961,18.4339,18.3961,18.4213,277400.0
2008-04-21 14:40:00,29.23,29.24,29.17,29.2,148400.0,18.4213,18.4276,18.3835,18.4024,148400.0
2008-04-21 14:45:00,29.2,29.27,29.2,29.25,219500.0,18.4024,18.4465,18.4024,18.4339,219500.0
2008-04-21 14:50:00,29.25,29.25,29.23,29.24,123200.0,18.4339,18.4339,18.4213,18.4276,123200.0
2008-04-21 14:55:00,29.23,29.25,29.19,29.22,128900.0,18.4213,18.4339,18.3961,18.415,128900.0
2008-04-21 15:00:00,29.22,29.26,29.2,29.25,209400.0,18.415,18.4402,18.4024,18.4339,209400.0
2008-04-21 15:05:00,29.25,29.25,29.2,29.2,289500.0,18.4339,18.4339,18.4024,18.4024,289500.0
2008-04-21 15:10:00,29.2,29.24,29.2,29.22,216300.0,18.4024,18.4276,18.4024,18.415,216300.0
2008-04-21 15:15:00,29.21,29.26,29.2,29.24,216300.0,18.4087,18.4402,18.4024,18.4276,216300.0
2008-04-21 15:20:00,29.25,29.26,29.22,29.25,204100.0,18.4339,18.4402,18.415,18.4339,204100.0
2008-04-21 15:25:00,29.25,29.26,29.22,29.25,258600.0,18.4339,18.4402,18.415,18.4339,258600.0
2008-04-21 15:30:00,29.25,29.27,29.23,29.27,250300.0,18.4339,18.4465,18.4213,18.4465,250300.0
2008-04-21 15:35:00,29.27,29.28,29.21,29.23,382600.0,18.4465,18.4528,18.4087,18.4213,382600.0
2008-04-21 15:40:00,29.23,29.25,29.21,29.25,435700.0,18.4213,18.4339,18.4087,18.4339,435700.0
2008-04-21 15:45:00,29.25,29.32,29.24,29.3,450800.0,18.4339,18.478,18.4276,18.4654,450800.0
2008-04-21 15:50:00,29.31,29.31,29.25,29.28,652400.0,18.4717,18.4717,18.4339,18.4528,652400.0
2008-04-21 15:55:00,29.27,29.35,29.25,29.3,1001900.0,18.4465,18.4969,18.4339,18.4654,1001900.0
2008-04-22 09:30:00,29.19,29.28,29.0,29.02,428400.0,18.3961,18.4528,18.2763,18.2889,428400.0
2008-04-22 09:35:00,29.01,29.29,29.01,29.22,348800.0,18.2826,18.4591,18.2826,18.415,348800.0
2008-04-22 09:40:00,29.22,29.22,29.0,29.0,291300.0,18.415,18.415,18.2763,18.2763,291300.0
2008-04-22 09:45:00,29.0,29.1,28.96,28.99,492100.0,18.2763,18.3394,18.2511,18.27,492100.0
2008-04-22 09:50:00,28.99,29.12,28.96,29.01,442800.0,18.27,18.352,18.2511,18.2826,442800.0
2008-04-22 09:55:00,29.01,29.08,28.95,29.07,447800.0,18.2826,18.3267,18.2448,18.3204,447800.0
2008-04-22 10:00:00,29.06,29.29,29.06,29.28,698000.0,18.3141,18.4591,18.3141,18.4528,698000.0
2008-04-22 10:05:00,29.28,29.37,29.2,29.34,649200.0,18.4528,18.5095,18.4024,18.4906,649200.0
2008-04-22 10:10:00,29.34,29.38,29.26,29.35,532100.0,18.4906,18.5158,18.4402,18.4969,532100.0
2008-04-22 10:15:00,29.35,29.44,29.32,29.33,508900.0,18.4969,18.5536,18.478,18.4843,508900.0
2008-04-22 10:20:00,29.32,29.34,29.17,29.22,584300.0,18.478,18.4906,18.3835,18.415,584300.0
2008-04-22 10:25:00,29.21,29.22,29.07,29.07,245400.0,18.4087,18.415,18.3204,18.3204,245400.0
2008-04-22 10:30:00,29.07,29.21,29.06,29.16,506300.0,18.3204,18.4087,18.3141,18.3772,506300.0
2008-04-22 10:35:00,29.16,29.22,29.12,29.16,422100.0,18.3772,18.415,18.352,18.3772,422100.0
2008-04-22 10:40:00,29.16,29.34,29.16,29.34,223800.0,18.3772,18.4906,18.3772,18.4906,223800.0
2008-04-22 10:45:00,29.34,29.4,29.32,29.39,260900.0,18.4906,18.5284,18.478,18.5221,260900.0
2008-04-22 10:50:00,29.39,29.51,29.37,29.44,472800.0,18.5221,18.5977,18.5095,18.5536,472800.0
2008-04-22 10:55:00,29.44,29.59,29.43,29.54,290200.0,18.5536,18.6482,18.5473,18.6166,290200.0
2008-04-22 11:00:00,29.55,29.59,29.49,29.5,230800.0,18.6229,18.6482,18.5851,18.5914,230800.0
2008-04-22 11:05:00,29.5,29.56,29.4,29.54,334600.0,18.5914,18.6293,18.5284,18.6166,334600.0
2008-04-22 11:10:00,29.55,29.55,29.46,29.51,547000.0,18.6229,18.6229,18.5662,18.5977,547000.0
2008-04-22 11:15:00,29.5,29.57,29.44,29.45,215400.0,18.5914,18.6356,18.5536,18.5599,215400.0
2008-04-22 11:20:00,29.44,29.45,29.26,29.27,227400.0,18.5536,18.5599,18.4402,18.4465,227400.0
2008-04-22 11:25:00,29.26,29.4,29.25,29.34,336000.0,18.4402,18.5284,18.4339,18.4906,336000.0
2008-04-22 11:30:00,29.34,29.35,29.29,29.3,153300.0,18.4906,18.4969,18.4591,18.4654,153300.0
2008-04-22 11:35:00,29.29,29.3,29.25,29.26,180700.0,18.4591,18.4654,18.4339,18.4402,180700.0
2008-04-22 11:40:00,29.27,29.29,29.25,29.26,102900.0,18.4465,18.4591,18.4339,18.4402,102900.0
2008-04-22 11:45:00,29.26,29.35,29.19,29.25,378700.0,18.4402,18.4969,18.3961,18.4339,378700.0
2008-04-22 11:50:00,29.25,29.35,29.19,29.21,551600.0,18.4339,18.4969,18.3961,18.4087,551600.0
2008-04-22 11:55:00,29.21,29.27,29.18,29.25,328000.0,18.4087,18.4465,18.3898,18.4339,328000.0
2008-04-22 12:00:00,29.26,29.31,29.25,29.27,194900.0,18.4402,18.4717,18.4339,18.4465,194900.0
2008-04-22 12:05:00,29.27,29.33,29.26,29.31,107500.0,18.4465,18.4843,18.4402,18.4717,107500.0
2008-04-22 12:10:00,29.31,29.33,29.18,29.2,346000.0,18.4717,18.4843,18.3898,18.4024,346000.0
2008-04-22 12:15:00,29.2,29.27,29.19,29.26,218500.0,18.4024,18.4465,18.3961,18.4402,218500.0
2008-04-22 12:20:00,29.26,29.28,29.18,29.27,269900.0,18.4402,18.4528,18.3898,18.4465,269900.0
2008-04-22 12:25:00,29.26,29.27,29.21,29.25,301000.0,18.4402,18.4465,18.4087,18.4339,301000.0
2008-04-22 12:30:00,29.26,29.38,29.25,29.32,292100.0,18.4402,18.5158,18.4339,18.478,292100.0
2008-04-22 12:35:00,29.32,29.34,29.15,29.34,193500.0,18.478,18.4906,18.3709,18.4906,193500.0
2008-04-22 12:40:00,29.33,29.42,29.33,29.38,449900.0,18.4843,18.541,18.4843,18.5158,449900.0
2008-04-22 12:45:00,29.38,29.43,29.32,29.38,145500.0,18.5158,18.5473,18.478,18.5158,145500.0
2008-04-22 12:50:00,29.38,29.39,29.31,29.37,148700.0,18.5158,18.5221,18.4717,18.5095,148700.0
2008-04-22 12:55:00,29.37,29.38,29.3,29.35,160100.0,18.5095,18.5158,18.4654,18.4969,160100.0
2008-04-22 13:00:00,29.35,29.39,29.32,29.32,161800.0,18.4969,18.5221,18.478,18.478,161800.0
2008-04-22 13:05:00,29.32,29.33,29.26,29.29,151900.0,18.478,18.4843,18.4402,18.4591,151900.0
2008-04-22 13:10:00,29.29,29.3,29.27,29.29,76600.0,18.4591,18.4654,18.4465,18.4591,76600.0
2008-04-22 13:15:00,29.29,29.37,29.29,29.32,300300.0,18.4591,18.5095,18.4591,18.478,300300.0
2008-04-22 13:20:00,29.32,29.43,29.32,29.4,255000.0,18.478,18.5473,18.478,18.5284,255000.0
2008-04-22 13:25:00,29.4,29.44,29.4,29.4,149000.0,18.5284,18.5536,18.5284,18.5284,149000.0
2008-04-22 13:30:00,29.4,29.45,29.4,29.43,113900.0,18.5284,18.5599,18.5284,18.5473,113900.0
2008-04-22 13:35:00,29.43,29.47,29.43,29.45,96500.0,18.5473,18.5725,18.5473,18.5599,96500.0
2008-04-22 13:40:00,29.44,29.45,29.4,29.42,134100.0,18.5536,18.5599,18.5284,18.541,134100.0
2008-04-22 13:45:00,29.42,29.44,29.3,29.42,118600.0,18.541,18.5536,18.4654,18.541,118600.0
2008-04-22 13:50:00,29.42,29.48,29.41,29.46,173600.0,18.541,18.5788,18.5347,18.5662,173600.0
2008-04-22 13:55:00,29.46,29.52,29.42,29.43,197400.0,18.5662,18.604,18.541,18.5473,197400.0
2008-04-22 14:00:00,29.43,29.44,29.4,29.4,125300.0,18.5473,18.5536,18.5284,18.5284,125300.0
2008-04-22 14:05:00,29.4,29.47,29.4,29.45,213500.0,18.5284,18.5725,18.5284,18.5599,213500.0
2008-04-22 14:10:00,29.44,29.48,29.4,29.43,144500.0,18.5536,18.5788,18.5284,18.5473,144500.0
2008-04-22 14:15:00,29.43,29.45,29.35,29.37,119200.0,18.5473,18.5599,18.4969,18.5095,119200.0
2008-04-22 14:20:00,29.37,29.45,29.33,29.43,134600.0,18.5095,18.5599,18.4843,18.5473,134600.0
2008-04-22 14:25:00,29.43,29.44,29.38,29.43,122200.0,18.5473,18.5536,18.5158,18.5473,122200.0
2008-04-22 14:30:00,29.43,29.45,29.4,29.43,125200.0,18.5473,18.5599,18.5284,18.5473,125200.0
2008-04-22 14:35:00,29.42,29.46,29.36,29.37,188500.0,18.541,18.5662,18.5032,18.5095,188500.0
2008-04-22 14:40:00,29.37,29.4,29.32,29.34,186800.0,18.5095,18.5284,18.478,18.4906,186800.0
2008-04-22 14:45:00,29.34,29.37,29.32,29.35,167900.0,18.4906,18.5095,18.478,18.4969,167900.0
2008-04-22 14:50:00,29.34,29.37,29.32,29.34,105800.0,18.4906,18.5095,18.478,18.4906,105800.0
2008-04-22 14:55:00,29.33,29.38,29.3,29.38,134500.0,18.4843,18.5158,18.4654,18.5158,134500.0
2008-04-22 15:00:00,29.37,29.37,29.31,29.36,144200.0,18.5095,18.5095,18.4717,18.5032,144200.0
2008-04-22 15:05:00,29.35,29.44,29.35,29.38,196100.0,18.4969,18.5536,18.4969,18.5158,196100.0
2008-04-22 15:10:00,29.38,29.42,29.35,29.39,208100.0,18.5158,18.541,18.4969,18.5221,208100.0
2008-04-22 15:15:00,29.38,29.42,29.35,29.41,218400.0,18.5158,18.541,18.4969,18.5347,218400.0
2008-04-22 15:20:00,29.4,29.42,29.34,29.37,250000.0,18.5284,18.541,18.4906,18.5095,250000.0
2008-04-22 15:25:00,29.36,29.44,29.34,29.43,266800.0,18.5032,18.5536,18.4906,18.5473,266800.0
2008-04-22 15:30:00,29.42,29.43,29.34,29.35,183200.0,18.541,18.5473,18.4906,18.4969,183200.0
2008-04-22 15:35:00,29.35,29.38,29.33,29.35,204500.0,18.4969,18.5158,18.4843,18.4969,204500.0
2008-04-22 15:40:00,29.34,29.34,29.3,29.32,316800.0,18.4906,18.4906,18.4654,18.478,316800.0
2008-04-22 15:45:00,29.32,29.39,29.31,29.37,335300.0,18.478,18.5221,18.4717,18.5095,335300.0
2008-04-22 15:50:00,29.36,29.37,29.32,29.35,464200.0,18.5032,18.5095,18.478,18.4969,464200.0
2008-04-22 15:55:00,29.35,29.41,29.32,29.39,828400.0,18.4969,18.5347,18.478,18.5221,828400.0
2008-04-23 09:30:00,29.44,29.64,29.3,29.51,396300.0,18.5536,18.6797,18.4654,18.5977,396300.0
2008-04-23 09:35:00,29.51,29.52,29.19,29.32,389900.0,18.5977,18.604,18.3961,18.478,389900.0
2008-04-23 09:40:00,29.34,29.37,29.16,29.23,287300.0,18.4906,18.5095,18.3772,18.4213,287300.0
2008-04-23 09:45:00,29.23,29.25,29.08,29.18,307800.0,18.4213,18.4339,18.3267,18.3898,307800.0
2008-04-23 09:50:00,29.19,29.3,29.13,29.29,200300.0,18.3961,18.4654,18.3583,18.4591,200300.0
2008-04-23 09:55:00,29.29,29.3,29.22,29.23,243900.0,18.4591,18.4654,18.415,18.4213,243900.0
2008-04-23 10:00:00,29.23,29.26,29.21,29.22,164800.0,18.4213,18.4402,18.4087,18.415,164800.0
2008-04-23 10:05:00,29.22,29.27,29.21,29.24,244000.0,18.415,18.4465,18.4087,18.4276,244000.0
2008-04-23 10:10:00,29.24,29.25,29.2,29.25,170800.0,18.4276,18.4339,18.4024,18.4339,170800.0
2008-04-23 10:15:00,29.25,29.3,29.22,29.29,215000.0,18.4339,18.4654,18.415,18.4591,215000.0
2008-04-23 10:20:00,29.3,29.38,29.29,29.37,219700.0,18.4654,18.5158,18.4591,18.5095,219700.0
2008-04-23 10:25:00,29.38,29.44,29.34,29.42,459000.0,18.5158,18.5536,18.4906,18.541,459000.0
2008-04-23 10:30:00,29.42,29.48,29.32,29.35,628400.0,18.541,18.5788,18.478,18.4969,628400.0
2008-04-23 10:35:00,29.35,29.55,29.32,29.53,432500.0,18.4969,18.6229,18.478,18.6103,432500.0
2008-04-23 10:40:00,29.54,29.57,29.34,29.34,586500.0,18.6166,18.6356,18.4906,18.4906,586500.0
2008-04-23 10:45:00,29.34,29.35,29.26,29.3,318800.0,18.4906,18.4969,18.4402,18.4654,318800.0
2008-04-23 10:50:00,29.31,29.43,29.29,29.43,233700.0,18.4717,18.5473,18.4591,18.5473,233700.0
2008-04-23 10:55:00,29.42,29.45,29.27,29.28,256000.0,18.541,18.5599,18.4465,18.4528,256000.0
2008-04-23 11:00:00,29.28,29.3,29.23,29.23,260100.0,18.4528,18.4654,18.4213,18.4213,260100.0
2008-04-23 11:05:00,29.23,29.28,29.21,29.22,151000.0,18.4213,18.4528,18.4087,18.415,151000.0
2008-04-23 11:10:00,29.23,29.23,29.16,29.17,187000.0,18.4213,18.4213,18.3772,18.3835,187000.0
2008-04-23 11:15:00,29.17,29.22,29.15,29.15,140700.0,18.3835,18.415,18.3709,18.3709,140700.0
2008-04-23 11:20:00,29.15,29.24,29.14,29.21,103500.0,18.3709,18.4276,18.3646,18.4087,103500.0
2008-04-23 11:25:00,29.22,29.23,29.17,29.23,103000.0,18.415,18.4213,18.3835,18.4213,103000.0
2008-04-23 11:30:00,29.22,29.23,29.14,29.19,216300.0,18.415,18.4213,18.3646,18.3961,216300.0
2008-04-23 11:35:00,29.18,29.22,29.16,29.21,98700.0,18.3898,18.415,18.3772,18.4087,98700.0
2008-04-23 11:40:00,29.21,29.24,29.19,29.21,201600.0,18.4087,18.4276,18.3961,18.4087,201600.0
2008-04-23 11:45:00,29.2,29.27,29.19,29.2,81700.0,18.4024,18.4465,18.3961,18.4024,81700.0
2008-04-23 11:50:00,29.21,29.23,29.14,29.16,166400.0,18.4087,18.4213,18.3646,18.3772,166400.0
2008-04-23 11:55:00,29.15,29.16,29.01,29.04,238300.0,18.3709,18.3772,18.2826,18.3015,238300.0
2008-04-23 12:00:00,29.04,29.04,28.98,29.01,380200.0,18.3015,18.3015,18.2637,18.2826,380200.0
2008-04-23 12:05:00,29.0,29.03,28.91,28.91,366600.0,18.2763,18.2952,18.2196,18.2196,366600.0
2008-04-23 12:10:00,28.92,28.92,28.84,28.85,362700.0,18.2259,18.2259,18.1755,18.1818,362700.0
2008-04-23 12:15:00,28.86,28.91,28.78,28.79,314500.0,18.1881,18.2196,18.1377,18.144,314500.0
2008-04-23 12:20:00,28.78,28.8,28.74,28.75,311800.0,18.1377,18.1503,18.1125,18.1188,311800.0
2008-04-23 12:25:00,28.75,28.78,28.68,28.73,453000.0,18.1188,18.1377,18.0747,18.1062,453000.0
2008-04-23 12:30:00,28.73,28.78,28.63,28.63,390900.0,18.1062,18.1377,18.0431,18.0431,390900.0
2008-04-23 12:35:00,28.63,28.71,28.58,28.71,413100.0,18.0431,18.0936,18.0116,18.0936,413100.0
2008-04-23 12:40:00,28.7,28.74,28.69,28.72,96900.0,18.0873,18.1125,18.081,18.0999,96900.0
2008-04-23 12:45:00,28.71,28.71,28.6,28.6,250200.0,18.0936,18.0936,18.0242,18.0242,250200.0
2008-04-23 12:50:00,28.61,28.68,28.6,28.65,273700.0,18.0305,18.0747,18.0242,18.0558,273700.0
2008-04-23 12:55:00,28.65,28.67,28.64,28.64,124400.0,18.0558,18.0684,18.0495,18.0495,124400.0
2008-04-23 13:00:00,28.65,28.65,28.6,28.63,185600.0,18.0558,18.0558,18.0242,18.0431,185600.0
2008-04-23 13:05:00,28.63,28.68,28.61,28.61,225700.0,18.0431,18.0747,18.0305,18.0305,225700.0
2008-04-23 13:10:00,28.62,28.7,28.58,28.69,297000.0,18.0368,18.0873,18.0116,18.081,297000.0
2008-04-23 13:15:00,28.69,28.7,28.65,28.67,126100.0,18.081,18.0873,18.0558,18.0684,126100.0
2008-04-23 13:20:00,28.67,28.69,28.64,28.67,185400.0,18.0684,18.081,18.0495,18.0684,185400.0
2008-04-23 13:25:00,28.68,28.72,28.66,28.68,287100.0,18.0747,18.0999,18.0621,18.0747,287100.0
2008-04-23 13:30:00,28.68,28.7,28.66,28.69,137600.0,18.0747,18.0873,18.0621,18.081,137600.0
2008-04-23 13:35:00,28.7,28.7,28.66,28.69,146200.0,18.0873,18.0873,18.0621,18.081,146200.0
2008-04-23 13:40:00,28.69,28.7,28.64,28.65,179400.0,18.081,18.0873,18.0495,18.0558,179400.0
2008-04-23 13:45:00,28.65,28.71,28.6,28.7,222500.0,18.0558,18.0936,18.0242,18.0873,222500.0
2008-04-23 13:50:00,28.69,28.71,28.64,28.65,269100.0,18.081,18.0936,18.0495,18.0558,269100.0
2008-04-23 13:55:00,28.65,28.69,28.59,28.69,447900.0,18.0558,18.081,18.0179,18.081,447900.0
2008-04-23 14:00:00,28.68,28.73,28.63,28.66,320900.0,18.0747,18.1062,18.0431,18.0621,320900.0
2008-04-23 14:05:00,28.66,28.7,28.65,28.67,124500.0,18.0621,18.0873,18.0558,18.0684,124500.0
2008-04-23 14:10:00,28.66,28.78,28.65,28.75,304300.0,18.0621,18.1377,18.0558,18.1188,304300.0
2008-04-23 14:15:00,28.75,28.77,28.73,28.77,254700.0,18.1188,18.1314,18.1062,18.1314,254700.0
2008-04-23 14:20:00,28.77,28.86,28.76,28.83,612500.0,18.1314,18.1881,18.1251,18.1692,612500.0
2008-04-23 14:25:00,28.83,28.84,28.73,28.74,263500.0,18.1692,18.1755,18.1062,18.1125,263500.0
2008-04-23 14:30:00,28.75,28.89,28.74,28.87,480100.0,18.1188,18.207,18.1125,18.1944,480100.0
2008-04-23 14:35:00,28.87,28.9,28.77,28.78,344600.0,18.1944,18.2133,18.1314,18.1377,344600.0
2008-04-23 14:40:00,28.77,28.83,28.76,28.83,156900.0,18.1314,18.1692,18.1251,18.1692,156900.0
2008-04-23 14:45:00,28.83,28.83,28.79,28.81,159700.0,18.1692,18.1692,18.144,18.1566,159700.0
2008-04-23 14:50:00,28.82,28.85,28.79,28.82,222600.0,18.1629,18.1818,18.144,18.1629,222600.0
2008-04-23 14:55:00,28.81,28.81,28.76,28.77,150700.0,18.1566,18.1566,18.1251,18.1314,150700.0
2008-04-23 15:00:00,28.77,28.85,28.76,28.84,139300.0,18.1314,18.1818,18.1251,18.1755,139300.0
2008-04-23 15:05:00,28.84,28.86,28.81,28.85,238600.0,18.1755,18.1881,18.1566,18.1818,238600.0
2008-04-23 15:10:00,28.85,28.88,28.83,28.87,297000.0,18.1818,18.2007,18.1692,18.1944,297000.0
2008-04-23 15:15:00,28.87,28.92,28.86,28.91,241900.0,18.1944,18.2259,18.1881,18.2196,241900.0
2008-04-23 15:20:00,28.9,28.94,28.9,28.94,220700.0,18.2133,18.2385,18.2133,18.2385,220700.0
2008-04-23 15:25:00,28.93,28.96,28.87,28.89,282200.0,18.2322,18.2511,18.1944,18.207,282200.0
2008-04-23 15:30:00,28.88,28.94,28.86,28.91,209800.0,18.2007,18.2385,18.1881,18.2196,209800.0
2008-04-23 15:35:00,28.92,28.94,28.82,28.94,589200.0,18.2259,18.2385,18.1629,18.2385,589200.0
2008-04-23 15:40:00,28.94,28.94,28.83,28.91,897500.0,18.2385,18.2385,18.1692,18.2196,897500.0
2008-04-23 15:45:00,28.91,28.92,28.84,28.91,589200.0,18.2196,18.2259,18.1755,18.2196,589200.0
2008-04-23 15:50:00,28.9,28.91,28.86,28.89,648200.0,18.2133,18.2196,18.1881,18.207,648200.0
2008-04-23 15:55:00,28.89,28.94,28.86,28.92,867800.0,18.207,18.2385,18.1881,18.2259,867800.0
2008-04-24 09:30:00,28.96,29.12,28.96,29.11,443700.0,18.2511,18.352,18.2511,18.3457,443700.0
2008-04-24 09:35:00,29.11,29.12,28.95,29.0,359900.0,18.3457,18.352,18.2448,18.2763,359900.0
2008-04-24 09:40:00,28.99,29.05,28.95,28.99,495300.0,18.27,18.3078,18.2448,18.27,495300.0
2008-04-24 09:45:00,28.99,29.03,28.87,28.88,443800.0,18.27,18.2952,18.1944,18.2007,443800.0
2008-04-24 09:50:00,28.89,28.99,28.77,28.97,409300.0,18.207,18.27,18.1314,18.2574,409300.0
2008-04-24 09:55:00,28.98,29.01,28.95,29.0,375900.0,18.2637,18.2826,18.2448,18.2763,375900.0
2008-04-24 10:00:00,29.0,29.18,28.95,29.17,970800.0,18.2763,18.3898,18.2448,18.3835,970800.0
2008-04-24 10:05:00,29.18,29.24,29.07,29.13,612500.0,18.3898,18.4276,18.3204,18.3583,612500.0
2008-04-24 10:10:00,29.13,29.25,29.1,29.25,509700.0,18.3583,18.4339,18.3394,18.4339,509700.0
2008-04-24 10:15:00,29.24,29.44,29.23,29.42,569700.0,18.4276,18.5536,18.4213,18.541,569700.0
2008-04-24 10:20:00,29.42,29.42,29.22,29.27,308200.0,18.541,18.541,18.415,18.4465,308200.0
2008-04-24 10:25:00,29.27,29.29,29.18,29.18,312900.0,18.4465,18.4591,18.3898,18.3898,312900.0
2008-04-24 10:30:00,29.18,29.2,29.03,29.07,237200.0,18.3898,18.4024,18.2952,18.3204,237200.0
2008-04-24 10:35:00,29.08,29.18,29.06,29.18,290800.0,18.3267,18.3898,18.3141,18.3898,290800.0
2008-04-24 10:40:00,29.17,29.28,29.16,29.18,222600.0,18.3835,18.4528,18.3772,18.3898,222600.0
2008-04-24 10:45:00,29.18,29.23,29.16,29.18,253900.0,18.3898,18.4213,18.3772,18.3898,253900.0
2008-04-24 10:50:00,29.19,29.28,29.17,29.27,392100.0,18.3961,18.4528,18.3835,18.4465,392100.0
2008-04-24 10:55:00,29.27,29.35,29.24,29.29,359900.0,18.4465,18.4969,18.4276,18.4591,359900.0
2008-04-24 11:00:00,29.28,29.42,29.28,29.42,261500.0,18.4528,18.541,18.4528,18.541,261500.0
2008-04-24 11:05:00,29.42,29.49,29.4,29.48,548700.0,18.541,18.5851,18.5284,18.5788,548700.0
2008-04-24 11:10:00,29.49,29.56,29.48,29.53,384200.0,18.5851,18.6293,18.5788,18.6103,384200.0
2008-04-24 11:15:00,29.54,29.68,29.53,29.65,453200.0,18.6166,18.7049,18.6103,18.686,453200.0
2008-04-24 11:20:00,29.65,29.68,29.57,29.67,398800.0,18.686,18.7049,18.6356,18.6986,398800.0
2008-04-24 11:25:00,29.67,29.78,29.65,29.76,346200.0,18.6986,18.7679,18.686,18.7553,346200.0
2008-04-24 11:30:00,29.76,29.82,29.67,29.81,514300.0,18.7553,18.7931,18.6986,18.7868,514300.0
2008-04-24 11:35:00,29.81,29.9,29.78,29.81,573300.0,18.7868,18.8435,18.7679,18.7868,573300.0
2008-04-24 11:40:00,29.81,29.85,29.79,29.83,327500.0,18.7868,18.812,18.7742,18.7994,327500.0
2008-04-24 11:45:00,29.83,29.94,29.82,29.92,301000.0,18.7994,18.8687,18.7931,18.8561,301000.0
2008-04-24 11:50:00,29.92,29.97,29.84,29.85,574600.0,18.8561,18.8876,18.8057,18.812,574600.0
2008-04-24 11:55:00,29.84,29.86,29.74,29.74,269200.0,18.8057,18.8183,18.7427,18.7427,269200.0
2008-04-24 12:00:00,29.74,29.8,29.73,29.8,119700.0,18.7427,18.7805,18.7364,18.7805,119700.0
2008-04-24 12:05:00,29.81,29.98,29.78,29.92,360900.0,18.7868,18.8939,18.7679,18.8561,360900.0
2008-04-24 12:10:00,29.91,29.99,29.85,29.97,200900.0,18.8498,18.9002,18.812,18.8876,200900.0
2008-04-24 12:15:00,29.96,29.99,29.95,29.99,248600.0,18.8813,18.9002,18.875,18.9002,248600.0
2008-04-24 12:20:00,29.99,29.99,29.88,29.94,246200.0,18.9002,18.9002,18.8309,18.8687,246200.0
2008-04-24 12:25:00,29.93,29.98,29.79,29.83,363600.0,18.8624,18.8939,18.7742,18.7994,363600.0
2008-04-24 12:30:00,29.82,29.89,29.8,29.88,152800.0,18.7931,18.8372,18.7805,18.8309,152800.0
2008-04-24 12:35:00,29.88,29.92,29.83,29.9,210300.0,18.8309,18.8561,18.7994,18.8435,210300.0
2008-04-24 12:40:00,29.9,29.97,29.87,29.95,224900.0,18.8435,18.8876,18.8246,18.875,224900.0
2008-04-24 12:45:00,29.95,29.96,29.91,29.94,137500.0,18.875,18.8813,18.8498,18.8687,137500.0
2008-04-24 12:50:00,29.93,29.94,29.88,29.88,114700.0,18.8624,18.8687,18.8309,18.8309,114700.0
2008-04-24 12:55:00,29.88,29.9,29.85,29.88,93400.0,18.8309,18.8435,18.812,18.8309,93400.0
2008-04-24 13:00:00,29.88,29.92,29.86,29.92,215000.0,18.8309,18.8561,18.8183,18.8561,215000.0
2008-04-24 13:05:00,29.92,29.98,29.89,29.96,355500.0,18.8561,18.8939,18.8372,18.8813,355500.0
2008-04-24 13:10:00,29.96,30.0,29.94,30.0,249700.0,18.8813,18.9065,18.8687,18.9065,249700.0
2008-04-24 13:15:00,29.99,30.03,29.89,29.95,297000.0,18.9002,18.9255,18.8372,18.875,297000.0
2008-04-24 13:20:00,29.95,29.98,29.8,29.81,211900.0,18.875,18.8939,18.7805,18.7868,211900.0
2008-04-24 13:25:00,29.82,29.86,29.78,29.8,169200.0,18.7931,18.8183,18.7679,18.7805,169200.0
2008-04-24 13:30:00,29.8,29.86,29.8,29.86,86600.0,18.7805,18.8183,18.7805,18.8183,86600.0
2008-04-24 13:35:00,29.86,29.86,29.78,29.84,230700.0,18.8183,18.8183,18.7679,18.8057,230700.0
2008-04-24 13:40:00,29.84,29.9,29.83,29.85,186700.0,18.8057,18.8435,18.7994,18.812,186700.0
2008-04-24 13:45:00,29.86,29.94,29.8,29.94,257400.0,18.8183,18.8687,18.7805,18.8687,257400.0
2008-04-24 13:50:00,29.93,29.95,29.88,29.92,279200.0,18.8624,18.875,18.8309,18.8561,279200.0
2008-04-24 13:55:00,29.91,30.0,29.89,29.97,247500.0,18.8498,18.9065,18.8372,18.8876,247500.0
2008-04-24 14:00:00,29.97,29.98,29.95,29.96,287100.0,18.8876,18.8939,18.875,18.8813,287100.0
2008-04-24 14:05:00,29.96,30.01,29.95,29.96,366000.0,18.8813,18.9128,18.875,18.8813,366000.0
2008-04-24 14:10:00,29.97,29.99,29.94,29.98,240700.0,18.8876,18.9002,18.8687,18.8939,240700.0
2008-04-24 14:15:00,29.98,30.14,29.98,30.05,590800.0,18.8939,18.9948,18.8939,18.9381,590800.0
2008-04-24 14:20:00,30.04,30.05,29.99,30.01,362100.0,18.9318,18.9381,18.9002,18.9128,362100.0
2008-04-24 14:25:00,30.0,30.02,29.96,30.0,330500.0,18.9065,18.9192,18.8813,18.9065,330500.0
2008-04-24 14:30:00,30.0,30.0,29.95,30.0,184200.0,18.9065,18.9065,18.875,18.9065,184200.0
2008-04-24 14:35:00,30.0,30.0,29.92,29.95,198600.0,18.9065,18.9065,18.8561,18.875,198600.0
2008-04-24 14:40:00,29.94,30.0,29.92,29.96,257000.0,18.8687,18.9065,18.8561,18.8813,257000.0
2008-04-24 14:45:00,29.95,30.0,29.94,29.94,295100.0,18.875,18.9065,18.8687,18.8687,295100.0
2008-04-24 14:50:00,29.95,29.95,29.88,29.91,287800.0,18.875,18.875,18.8309,18.8498,287800.0
2008-04-24 14:55:00,29.91,29.94,29.88,29.92,171200.0,18.8498,18.8687,18.8309,18.8561,171200.0
2008-04-24 15:00:00,29.91,29.95,29.89,29.94,272000.0,18.8498,18.875,18.8372,18.8687,272000.0
2008-04-24 15:05:00,29.94,29.96,29.91,29.96,274900.0,18.8687,18.8813,18.8498,18.8813,274900.0
2008-04-24 15:10:00,29.95,29.98,29.93,29.95,146200.0,18.875,18.8939,18.8624,18.875,146200.0
2008-04-24 15:15:00,29.95,29.95,29.81,29.9,419700.0,18.875,18.875,18.7868,18.8435,419700.0
2008-04-24 15:20:00,29.91,29.95,29.83,29.84,341700.0,18.8498,18.875,18.7994,18.8057,341700.0
2008-04-24 15:25:00,29.83,29.93,29.83,29.89,264900.0,18.7994,18.8624,18.7994,18.8372,264900.0
2008-04-24 15:30:00,29.9,29.99,29.89,29.99,293600.0,18.8435,18.9002,18.8372,18.9002,293600.0
2008-04-24 15:35:00,29.99,30.02,29.94,30.0,525800.0,18.9002,18.9192,18.8687,18.9065,525800.0
2008-04-24 15:40:00,30.01,30.08,29.87,29.88,796700.0,18.9128,18.957,18.8246,18.8309,796700.0
2008-04-24 15:45:00,29.89,29.89,29.8,29.81,629500.0,18.8372,18.8372,18.7805,18.7868,629500.0
2008-04-24 15:50:00,29.81,29.9,29.76,29.84,834300.0,18.7868,18.8435,18.7553,18.8057,834300.0
2008-04-24 15:55:00,29.83,29.87,29.79,29.81,875100.0,18.7994,18.8246,18.7742,18.7868,875100.0
2008-04-25 09:30:00,30.06,30.25,30.0,30.07,464400.0,18.9444,19.0641,18.9065,18.9507,464400.0
2008-04-25 09:35:00,30.07,30.29,30.0,30.26,412400.0,18.9507,19.0893,18.9065,19.0704,412400.0
2008-04-25 09:40:00,30.26,30.38,30.21,30.27,371300.0,19.0704,19.146,19.0389,19.0767,371300.0
2008-04-25 09:45:00,30.28,30.28,30.1,30.12,259400.0,19.083,19.083,18.9696,18.9822,259400.0
2008-04-25 09:50:00,30.12,30.13,29.92,29.93,342400.0,18.9822,18.9885,18.8561,18.8624,342400.0
2008-04-25 09:55:00,29.93,29.95,29.82,29.89,500200.0,18.8624,18.875,18.7931,18.8372,500200.0
2008-04-25 10:00:00,29.89,29.9,29.81,29.85,340100.0,18.8372,18.8435,18.7868,18.812,340100.0
2008-04-25 10:05:00,29.85,29.88,29.77,29.86,289300.0,18.812,18.8309,18.7616,18.8183,289300.0
2008-04-25 10:10:00,29.85,30.01,29.81,29.99,186300.0,18.812,18.9128,18.7868,18.9002,186300.0
2008-04-25 10:15:00,29.99,30.0,29.89,29.93,97700.0,18.9002,18.9065,18.8372,18.8624,97700.0
2008-04-25 10:20:00,29.93,30.09,29.93,30.05,178500.0,18.8624,18.9633,18.8624,18.9381,178500.0
2008-04-25 10:25:00,30.05,30.11,29.97,30.01,179900.0,18.9381,18.9759,18.8876,18.9128,179900.0
2008-04-25 10:30:00,30.01,30.04,29.88,29.92,145500.0,18.9128,18.9318,18.8309,18.8561,145500.0
2008-04-25 10:35:00,29.91,29.92,29.71,29.71,232000.0,18.8498,18.8561,18.7238,18.7238,232000.0
2008-04-25 10:40:00,29.7,29.85,29.7,29.83,281300.0,18.7175,18.812,18.7175,18.7994,281300.0
2008-04-25 10:45:00,29.83,29.84,29.76,29.78,205500.0,18.7994,18.8057,18.7553,18.7679,205500.0
2008-04-25 10:50:00,29.78,29.8,29.63,29.69,352100.0,18.7679,18.7805,18.6734,18.7112,352100.0
2008-04-25 10:55:00,29.69,29.79,29.68,29.77,177100.0,18.7112,18.7742,18.7049,18.7616,177100.0
2008-04-25 11:00:00,29.78,29.89,29.78,29.86,227600.0,18.7679,18.8372,18.7679,18.8183,227600.0
2008-04-25 11:05:00,29.86,29.86,29.79,29.82,227300.0,18.8183,18.8183,18.7742,18.7931,227300.0
2008-04-25 11:10:00,29.81,29.85,29.7,29.7,216300.0,18.7868,18.812,18.7175,18.7175,216300.0
2008-04-25 11:15:00,29.7,29.71,29.57,29.59,285200.0,18.7175,18.7238,18.6356,18.6482,285200.0
2008-04-25 11:20:00,29.59,29.64,29.56,29.64,196600.0,18.6482,18.6797,18.6293,18.6797,196600.0
2008-04-25 11:25:00,29.64,29.71,29.64,29.69,144200.0,18.6797,18.7238,18.6797,18.7112,144200.0
2008-04-25 11:30:00,29.7,29.77,29.69,29.75,119800.0,18.7175,18.7616,18.7112,18.749,119800.0
2008-04-25 11:35:00,29.75,29.78,29.75,29.76,153900.0,18.749,18.7679,18.749,18.7553,153900.0
2008-04-25 11:40:00,29.76,29.91,29.76,29.9,165000.0,18.7553,18.8498,18.7553,18.8435,165000.0
2008-04-25 11:45:00,29.89,29.91,29.83,29.87,139100.0,18.8372,18.8498,18.7994,18.8246,139100.0
2008-04-25 11:50:00,29.88,29.95,29.86,29.95,207500.0,18.8309,18.875,18.8183,18.875,207500.0
2008-04-25 11:55:00,29.95,29.95,29.9,29.92,162200.0,18.875,18.875,18.8435,18.8561,162200.0
2008-04-25 12:00:00,29.93,29.94,29.9,29.91,130200.0,18.8624,18.8687,18.8435,18.8498,130200.0
2008-04-25 12:05:00,29.91,29.99,29.91,29.96,202300.0,18.8498,18.9002,18.8498,18.8813,202300.0
2008-04-25 12:10:00,29.95,30.06,29.95,30.0,250000.0,18.875,18.9444,18.875,18.9065,250000.0
2008-04-25 12:15:00,30.01,30.04,29.97,30.04,131900.0,18.9128,18.9318,18.8876,18.9318,131900.0
2008-04-25 12:20:00,30.03,30.07,30.02,30.05,140900.0,18.9255,18.9507,18.9192,18.9381,140900.0
2008-04-25 12:25:00,30.05,30.07,30.05,30.06,84200.0,18.9381,18.9507,18.9381,18.9444,84200.0
2008-04-25 12:30:00,30.05,30.08,30.03,30.04,190900.0,18.9381,18.957,18.9255,18.9318,190900.0
2008-04-25 12:35:00,30.04,30.08,30.04,30.08,99900.0,18.9318,18.957,18.9318,18.957,99900.0
2008-04-25 12:40:00,30.07,30.12,30.06,30.12,176600.0,18.9507,18.9822,18.9444,18.9822,176600.0
2008-04-25 12:45:00,30.12,30.14,30.06,30.06,156800.0,18.9822,18.9948,18.9444,18.9444,156800.0
2008-04-25 12:50:00,30.06,30.11,30.05,30.06,132200.0,18.9444,18.9759,18.9381,18.9444,132200.0
2008-04-25 12:55:00,30.07,30.07,29.99,30.04,171600.0,18.9507,18.9507,18.9002,18.9318,171600.0
2008-04-25 13:00:00,30.03,30.07,30.01,30.02,115800.0,18.9255,18.9507,18.9128,18.9192,115800.0
2008-04-25 13:05:00,30.02,30.06,30.01,30.05,78400.0,18.9192,18.9444,18.9128,18.9381,78400.0
2008-04-25 13:10:00,30.05,30.06,30.03,30.03,89800.0,18.9381,18.9444,18.9255,18.9255,89800.0
2008-04-25 13:15:00,30.03,30.03,29.99,30.02,161500.0,18.9255,18.9255,18.9002,18.9192,161500.0
2008-04-25 13:20:00,30.01,30.05,29.99,30.02,181200.0,18.9128,18.9381,18.9002,18.9192,181200.0
2008-04-25 13:25:00,30.01,30.08,30.0,30.07,126300.0,18.9128,18.957,18.9065,18.9507,126300.0
2008-04-25 13:30:00,30.06,30.07,30.01,30.05,112200.0,18.9444,18.9507,18.9128,18.9381,112200.0
2008-04-25 13:35:00,30.06,30.1,30.02,30.08,132800.0,18.9444,18.9696,18.9192,18.957,132800.0
2008-04-25 13:40:00,30.08,30.09,30.05,30.07,155500.0,18.957,18.9633,18.9381,18.9507,155500.0
2008-04-25 13:45:00,30.07,30.07,29.99,30.01,349400.0,18.9507,18.9507,18.9002,18.9128,349400.0
2008-04-25 13:50:00,30.01,30.06,30.0,30.02,90000.0,18.9128,18.9444,18.9065,18.9192,90000.0
2008-04-25 13:55:00,30.03,30.15,30.02,30.14,169100.0,18.9255,19.0011,18.9192,18.9948,169100.0
2008-04-25 14:00:00,30.14,30.19,30.11,30.18,160600.0,18.9948,19.0263,18.9759,19.02,160600.0
2008-04-25 14:05:00,30.18,30.24,30.17,30.24,196200.0,19.02,19.0578,19.0137,19.0578,196200.0
2008-04-25 14:10:00,30.24,30.28,30.22,30.26,250100.0,19.0578,19.083,19.0452,19.0704,250100.0
2008-04-25 14:15:00,30.26,30.37,30.25,30.35,447500.0,19.0704,19.1397,19.0641,19.1271,447500.0
2008-04-25 14:20:00,30.34,30.37,30.29,30.32,450400.0,19.1208,19.1397,19.0893,19.1082,450400.0
2008-04-25 14:25:00,30.31,30.4,30.28,30.38,418500.0,19.1019,19.1586,19.083,19.146,418500.0
2008-04-25 14:30:00,30.37,30.42,30.36,30.39,381400.0,19.1397,19.1712,19.1334,19.1523,381400.0
2008-04-25 14:35:00,30.39,30.43,30.36,30.42,349700.0,19.1523,19.1775,19.1334,19.1712,349700.0
2008-04-25 14:40:00,30.41,30.49,30.41,30.48,258800.0,19.1649,19.2154,19.1649,19.2091,258800.0
2008-04-25 14:45:00,30.48,30.52,30.43,30.46,311300.0,19.2091,19.2343,19.1775,19.1964,311300.0
2008-04-25 14:50:00,30.46,30.53,30.43,30.51,349600.0,19.1964,19.2406,19.1775,19.228,349600.0
2008-04-25 14:55:00,30.51,30.53,30.48,30.51,206400.0,19.228,19.2406,19.2091,19.228,206400.0
2008-04-25 15:00:00,30.51,30.59,30.49,30.57,341300.0,19.228,19.2784,19.2154,19.2658,341300.0
2008-04-25 15:05:00,30.57,30.61,30.53,30.61,420100.0,19.2658,19.291,19.2406,19.291,420100.0
2008-04-25 15:10:00,30.6,30.68,30.6,30.68,346700.0,19.2847,19.3351,19.2847,19.3351,346700.0
2008-04-25 15:15:00,30.67,30.72,30.65,30.71,301600.0,19.3288,19.3603,19.3162,19.354,301600.0
2008-04-25 15:20:00,30.72,30.8,30.68,30.7,623700.0,19.3603,19.4107,19.3351,19.3477,623700.0
2008-04-25 15:25:00,30.7,30.72,30.58,30.61,510000.0,19.3477,19.3603,19.2721,19.291,510000.0
2008-04-25 15:30:00,30.61,30.68,30.61,30.66,375700.0,19.291,19.3351,19.291,19.3225,375700.0
2008-04-25 15:35:00,30.66,30.66,30.05,30.65,355000.0,19.3225,19.3225,18.9381,19.3162,355000.0
2008-04-25 15:40:00,30.65,30.66,30.52,30.63,697200.0,19.3162,19.3225,19.2343,19.3036,697200.0
2008-04-25 15:45:00,30.63,30.65,30.59,30.64,447800.0,19.3036,19.3162,19.2784,19.3099,447800.0
2008-04-25 15:50:00,30.64,30.69,30.6,30.62,767500.0,19.3099,19.3414,19.2847,19.2973,767500.0
2008-04-25 15:55:00,30.62,30.66,30.54,30.62,948100.0,19.2973,19.3225,19.2469,19.2973,948100.0
2008-04-28 09:30:00,30.5,30.68,30.12,30.12,508100.0,19.2217,19.3351,18.9822,18.9822,508100.0
2008-04-28 09:35:00,30.13,30.4,30.12,30.39,421800.0,18.9885,19.1586,18.9822,19.1523,421800.0
2008-04-28 09:40:00,30.39,30.51,30.38,30.47,231300.0,19.1523,19.228,19.146,19.2028,231300.0
2008-04-28 09:45:00,30.46,30.59,30.45,30.52,197000.0,19.1964,19.2784,19.1901,19.2343,197000.0
2008-04-28 09:50:00,30.52,30.56,30.39,30.4,301700.0,19.2343,19.2595,19.1523,19.1586,301700.0
2008-04-28 09:55:00,30.41,30.49,30.36,30.4,246700.0,19.1649,19.2154,19.1334,19.1586,246700.0
2008-04-28 10:00:00,30.39,30.4,30.23,30.34,267600.0,19.1523,19.1586,19.0515,19.1208,267600.0
2008-04-28 10:05:00,30.34,30.41,30.31,30.36,235500.0,19.1208,19.1649,19.1019,19.1334,235500.0
2008-04-28 10:10:00,30.35,30.47,30.35,30.42,224500.0,19.1271,19.2028,19.1271,19.1712,224500.0
2008-04-28 10:15:00,30.41,30.42,30.35,30.37,163800.0,19.1649,19.1712,19.1271,19.1397,163800.0
2008-04-28 10:20:00,30.38,30.38,30.26,30.29,232800.0,19.146,19.146,19.0704,19.0893,232800.0
2008-04-28 10:25:00,30.29,30.3,30.25,30.28,190700.0,19.0893,19.0956,19.0641,19.083,190700.0
2008-04-28 10:30:00,30.28,30.4,30.26,30.38,145900.0,19.083,19.1586,19.0704,19.146,145900.0
2008-04-28 10:35:00,30.39,30.41,30.33,30.37,228000.0,19.1523,19.1649,19.1145,19.1397,228000.0
2008-04-28 10:40:00,30.37,30.37,30.26,30.29,163700.0,19.1397,19.1397,19.0704,19.0893,163700.0
2008-04-28 10:45:00,30.29,30.29,30.17,30.19,183800.0,19.0893,19.0893,19.0137,19.0263,183800.0
2008-04-28 10:50:00,30.2,30.3,30.19,30.3,134500.0,19.0326,19.0956,19.0263,19.0956,134500.0
2008-04-28 10:55:00,30.3,30.31,30.26,30.3,212600.0,19.0956,19.1019,19.0704,19.0956,212600.0
2008-04-28 11:00:00,30.3,30.31,30.29,30.31,134000.0,19.0956,19.1019,19.0893,19.1019,134000.0
2008-04-28 11:05:00,30.31,30.32,30.28,30.3,212100.0,19.1019,19.1082,19.083,19.0956,212100.0
2008-04-28 11:10:00,30.29,30.32,30.29,30.32,52000.0,19.0893,19.1082,19.0893,19.1082,52000.0
2008-04-28 11:15:00,30.32,30.32,30.25,30.3,647500.0,19.1082,19.1082,19.0641,19.0956,647500.0
2008-04-28 11:20:00,30.31,30.32,30.29,30.3,201200.0,19.1019,19.1082,19.0893,19.0956,201200.0
2008-04-28 11:25:00,30.3,30.34,30.29,30.33,122800.0,19.0956,19.1208,19.0893,19.1145,122800.0
2008-04-28 11:30:00,30.33,30.34,30.28,30.29,91100.0,19.1145,19.1208,19.083,19.0893,91100.0
2008-04-28 11:35:00,30.29,30.32,30.26,30.3,128000.0,19.0893,19.1082,19.0704,19.0956,128000.0
2008-04-28 11:40:00,30.29,30.3,30.28,30.3,98700.0,19.0893,19.0956,19.083,19.0956,98700.0
2008-04-28 11:45:00,30.3,30.31,30.27,30.3,119200.0,19.0956,19.1019,19.0767,19.0956,119200.0
2008-04-28 11:50:00,30.29,30.3,30.29,30.3,112100.0,19.0893,19.0956,19.0893,19.0956,112100.0
2008-04-28 11:55:00,30.3,30.32,30.28,30.32,227900.0,19.0956,19.1082,19.083,19.1082,227900.0
2008-04-28 12:00:00,30.32,30.34,30.3,30.32,63700.0,19.1082,19.1208,19.0956,19.1082,63700.0
2008-04-28 12:05:00,30.33,30.36,30.32,30.35,110200.0,19.1145,19.1334,19.1082,19.1271,110200.0
2008-04-28 12:10:00,30.35,30.4,30.35,30.4,72800.0,19.1271,19.1586,19.1271,19.1586,72800.0
2008-04-28 12:15:00,30.39,30.41,30.37,30.38,144400.0,19.1523,19.1649,19.1397,19.146,144400.0
2008-04-28 12:20:00,30.39,30.4,30.38,30.38,47700.0,19.1523,19.1586,19.146,19.146,47700.0
2008-04-28 12:25:00,30.38,30.4,30.38,30.39,65000.0,19.146,19.1586,19.146,19.1523,65000.0
2008-04-28 12:30:00,30.4,30.43,30.38,30.41,194600.0,19.1586,19.1775,19.146,19.1649,194600.0
2008-04-28 12:35:00,30.41,30.42,30.4,30.41,41600.0,19.1649,19.1712,19.1586,19.1649,41600.0
2008-04-28 12:40:00,30.41,30.41,30.34,30.34,149400.0,19.1649,19.1649,19.1208,19.1208,149400.0
2008-04-28 12:45:00,30.35,30.37,30.34,30.34,80900.0,19.1271,19.1397,19.1208,19.1208,80900.0
2008-04-28 12:50:00,30.35,30.4,30.32,30.39,149500.0,19.1271,19.1586,19.1082,19.1523,149500.0
2008-04-28 12:55:00,30.39,30.4,30.38,30.39,40400.0,19.1523,19.1586,19.146,19.1523,40400.0
2008-04-28 13:00:00,30.4,30.46,30.39,30.46,99400.0,19.1586,19.1964,19.1523,19.1964,99400.0
2008-04-28 13:05:00,30.45,30.48,30.45,30.47,72400.0,19.1901,19.2091,19.1901,19.2028,72400.0
2008-04-28 13:10:00,30.46,30.5,30.44,30.45,186800.0,19.1964,19.2217,19.1838,19.1901,186800.0
2008-04-28 13:15:00,30.45,30.46,30.39,30.41,276900.0,19.1901,19.1964,19.1523,19.1649,276900.0
2008-04-28 13:20:00,30.41,30.46,30.41,30.45,163600.0,19.1649,19.1964,19.1649,19.1901,163600.0
2008-04-28 13:25:00,30.46,30.47,30.43,30.46,91000.0,19.1964,19.2028,19.1775,19.1964,91000.0
2008-04-28 13:30:00,30.46,30.49,30.46,30.48,143100.0,19.1964,19.2154,19.1964,19.2091,143100.0
2008-04-28 13:35:00,30.49,30.49,30.44,30.45,91400.0,19.2154,19.2154,19.1838,19.1901,91400.0
2008-04-28 13:40:00,30.44,30.46,30.41,30.43,99400.0,19.1838,19.1964,19.1649,19.1775,99400.0
2008-04-28 13:45:00,30.43,30.43,30.39,30.4,128400.0,19.1775,19.1775,19.1523,19.1586,128400.0
2008-04-28 13:50:00,30.4,30.47,30.4,30.45,353000.0,19.1586,19.2028,19.1586,19.1901,353000.0
2008-04-28 13:55:00,30.45,30.48,30.45,30.48,132900.0,19.1901,19.2091,19.1901,19.2091,132900.0
2008-04-28 14:00:00,30.48,30.58,30.47,30.56,257800.0,19.2091,19.2721,19.2028,19.2595,257800.0
2008-04-28 14:05:00,30.57,30.65,30.56,30.65,146900.0,19.2658,19.3162,19.2595,19.3162,146900.0
2008-04-28 14:10:00,30.65,30.65,30.61,30.62,259800.0,19.3162,19.3162,19.291,19.2973,259800.0
2008-04-28 14:15:00,30.63,30.64,30.59,30.59,116500.0,19.3036,19.3099,19.2784,19.2784,116500.0
2008-04-28 14:20:00,30.59,30.61,30.56,30.6,194500.0,19.2784,19.291,19.2595,19.2847,194500.0
2008-04-28 14:25:00,30.61,30.61,30.5,30.52,120400.0,19.291,19.291,19.2217,19.2343,120400.0
2008-04-28 14:30:00,30.51,30.53,30.46,30.48,171700.0,19.228,19.2406,19.1964,19.2091,171700.0
2008-04-28 14:35:00,30.48,30.53,30.48,30.52,132700.0,19.2091,19.2406,19.2091,19.2343,132700.0
2008-04-28 14:40:00,30.52,30.57,30.5,30.57,153500.0,19.2343,19.2658,19.2217,19.2658,153500.0
2008-04-28 14:45:00,30.56,30.57,30.49,30.5,136900.0,19.2595,19.2658,19.2154,19.2217,136900.0
2008-04-28 14:50:00,30.5,30.53,30.46,30.53,104700.0,19.2217,19.2406,19.1964,19.2406,104700.0
2008-04-28 14:55:00,30.53,30.57,30.53,30.55,139900.0,19.2406,19.2658,19.2406,19.2532,139900.0
2008-04-28 15:00:00,30.55,30.6,30.54,30.58,179700.0,19.2532,19.2847,19.2469,19.2721,179700.0
2008-04-28 15:05:00,30.58,30.58,30.51,30.53,158400.0,19.2721,19.2721,19.228,19.2406,158400.0
2008-04-28 15:10:00,30.54,30.57,30.53,30.57,106000.0,19.2469,19.2658,19.2406,19.2658,106000.0
2008-04-28 15:15:00,30.57,30.64,30.55,30.63,141200.0,19.2658,19.3099,19.2532,19.3036,141200.0
2008-04-28 15:20:00,30.64,30.64,30.59,30.61,180600.0,19.3099,19.3099,19.2784,19.291,180600.0
2008-04-28 15:25:00,30.61,30.62,30.49,30.52,224900.0,19.291,19.2973,19.2154,19.2343,224900.0
2008-04-28 15:30:00,30.53,30.55,30.45,30.45,218800.0,19.2406,19.2532,19.1901,19.1901,218800.0
2008-04-28 15:35:00,30.45,30.5,30.43,30.44,241400.0,19.1901,19.2217,19.1775,19.1838,241400.0
2008-04-28 15:40:00,30.43,30.45,30.41,30.42,396300.0,19.1775,19.1901,19.1649,19.1712,396300.0
2008-04-28 15:45:00,30.42,30.43,30.36,30.38,293700.0,19.1712,19.1775,19.1334,19.146,293700.0
2008-04-28 15:50:00,30.38,30.4,30.33,30.37,418400.0,19.146,19.1586,19.1145,19.1397,418400.0
2008-04-28 15:55:00,30.36,30.38,30.26,30.3,780400.0,19.1334,19.146,19.0704,19.0956,780400.0
2008-04-29 09:30:00,30.34,30.43,30.27,30.29,244800.0,19.1208,19.1775,19.0767,19.0893,244800.0
2008-04-29 09:35:00,30.3,30.33,30.17,30.18,400600.0,19.0956,19.1145,19.0137,19.02,400600.0
2008-04-29 09:40:00,30.19,30.21,30.01,30.06,409600.0,19.0263,19.0389,18.9128,18.9444,409600.0
2008-04-29 09:45:00,30.07,30.14,30.05,30.06,143200.0,18.9507,18.9948,18.9381,18.9444,143200.0
2008-04-29 09:50:00,30.05,30.13,30.01,30.06,274200.0,18.9381,18.9885,18.9128,18.9444,274200.0
2008-04-29 09:55:00,30.06,30.09,29.93,29.94,251800.0,18.9444,18.9633,18.8624,18.8687,251800.0
2008-04-29 10:00:00,29.93,30.05,29.89,30.03,663900.0,18.8624,18.9381,18.8372,18.9255,663900.0
2008-04-29 10:05:00,30.02,30.04,29.92,29.96,189900.0,18.9192,18.9318,18.8561,18.8813,189900.0
2008-04-29 10:10:00,29.97,30.0,29.85,29.9,246300.0,18.8876,18.9065,18.812,18.8435,246300.0
2008-04-29 10:15:00,29.9,30.04,29.89,29.98,270000.0,18.8435,18.9318,18.8372,18.8939,270000.0
2008-04-29 10:20:00,29.98,29.99,29.82,29.82,271100.0,18.8939,18.9002,18.7931,18.7931,271100.0
2008-04-29 10:25:00,29.83,29.9,29.82,29.82,164400.0,18.7994,18.8435,18.7931,18.7931,164400.0
2008-04-29 10:30:00,29.82,29.84,29.74,29.76,402100.0,18.7931,18.8057,18.7427,18.7553,402100.0
2008-04-29 10:35:00,29.76,29.98,29.75,29.83,323200.0,18.7553,18.8939,18.749,18.7994,323200.0
2008-04-29 10:40:00,29.83,29.87,29.82,29.83,194300.0,18.7994,18.8246,18.7931,18.7994,194300.0
2008-04-29 10:45:00,29.84,29.88,29.77,29.79,196100.0,18.8057,18.8309,18.7616,18.7742,196100.0
2008-04-29 10:50:00,29.78,29.85,29.77,29.84,138000.0,18.7679,18.812,18.7616,18.8057,138000.0
2008-04-29 10:55:00,29.84,29.9,29.83,29.84,137600.0,18.8057,18.8435,18.7994,18.8057,137600.0
2008-04-29 11:00:00,29.83,29.87,29.8,29.84,179500.0,18.7994,18.8246,18.7805,18.8057,179500.0
2008-04-29 11:05:00,29.84,29.93,29.79,29.92,179500.0,18.8057,18.8624,18.7742,18.8561,179500.0
2008-04-29 11:10:00,29.93,29.99,29.91,29.94,168300.0,18.8624,18.9002,18.8498,18.8687,168300.0
2008-04-29 11:15:00,29.94,29.99,29.87,29.97,152900.0,18.8687,18.9002,18.8246,18.8876,152900.0
2008-04-29 11:20:00,29.96,29.98,29.87,29.87,108700.0,18.8813,18.8939,18.8246,18.8246,108700.0
2008-04-29 11:25:00,29.88,29.94,29.87,29.92,98100.0,18.8309,18.8687,18.8246,18.8561,98100.0
2008-04-29 11:30:00,29.92,30.0,29.92,29.99,128000.0,18.8561,18.9065,18.8561,18.9002,128000.0
2008-04-29 11:35:00,29.99,30.07,29.96,30.06,115800.0,18.9002,18.9507,18.8813,18.9444,115800.0
2008-04-29 11:40:00,30.06,30.07,30.02,30.03,69200.0,18.9444,18.9507,18.9192,18.9255,69200.0
2008-04-29 11:45:00,30.03,30.05,29.99,29.99,114200.0,18.9255,18.9381,18.9002,18.9002,114200.0
2008-04-29 11:50:00,29.99,30.05,29.99,30.02,78500.0,18.9002,18.9381,18.9002,18.9192,78500.0
2008-04-29 11:55:00,30.03,30.07,30.01,30.06,93100.0,18.9255,18.9507,18.9128,18.9444,93100.0
2008-04-29 12:00:00,30.07,30.07,30.03,30.04,119300.0,18.9507,18.9507,18.9255,18.9318,119300.0
2008-04-29 12:05:00,30.05,30.05,30.02,30.03,112800.0,18.9381,18.9381,18.9192,18.9255,112800.0
2008-04-29 12:10:00,30.04,30.05,30.01,30.04,149600.0,18.9318,18.9381,18.9128,18.9318,149600.0
2008-04-29 12:15:00,30.04,30.07,30.03,30.05,120800.0,18.9318,18.9507,18.9255,18.9381,120800.0
2008-04-29 12:20:00,30.04,30.08,30.03,30.08,110700.0,18.9318,18.957,18.9255,18.957,110700.0
2008-04-29 12:25:00,30.08,30.08,30.05,30.08,458400.0,18.957,18.957,18.9381,18.957,458400.0
2008-04-29 12:30:00,30.08,30.13,30.04,30.05,252800.0,18.957,18.9885,18.9318,18.9381,252800.0
2008-04-29 12:35:00,30.04,30.08,30.04,30.08,113300.0,18.9318,18.957,18.9318,18.957,113300.0
2008-04-29 12:40:00,30.08,30.1,29.98,30.05,179400.0,18.957,18.9696,18.8939,18.9381,179400.0
2008-04-29 12:45:00,30.05,30.07,30.0,30.04,127700.0,18.9381,18.9507,18.9065,18.9318,127700.0
2008-04-29 12:50:00,30.05,30.06,29.97,29.97,145600.0,18.9381,18.9444,18.8876,18.8876,145600.0
2008-04-29 12:55:00,29.97,30.0,29.97,29.98,77600.0,18.8876,18.9065,18.8876,18.8939,77600.0
2008-04-29 13:00:00,29.98,29.99,29.94,29.95,146500.0,18.8939,18.9002,18.8687,18.875,146500.0
2008-04-29 13:05:00,29.95,30.0,29.94,29.94,203400.0,18.875,18.9065,18.8687,18.8687,203400.0
2008-04-29 13:10:00,29.94,29.95,29.88,29.9,272800.0,18.8687,18.875,18.8309,18.8435,272800.0
2008-04-29 13:15:00,29.89,29.91,29.87,29.9,191300.0,18.8372,18.8498,18.8246,18.8435,191300.0
2008-04-29 13:20:00,29.91,29.93,29.84,29.84,292200.0,18.8498,18.8624,18.8057,18.8057,292200.0
2008-04-29 13:25:00,29.84,29.88,29.84,29.85,139000.0,18.8057,18.8309,18.8057,18.812,139000.0
2008-04-29 13:30:00,29.84,29.92,29.82,29.92,232900.0,18.8057,18.8561,18.7931,18.8561,232900.0
2008-04-29 13:35:00,29.92,29.97,29.9,29.94,129400.0,18.8561,18.8876,18.8435,18.8687,129400.0
2008-04-29 13:40:00,29.94,29.96,29.87,29.87,193900.0,18.8687,18.8813,18.8246,18.8246,193900.0
2008-04-29 13:45:00,29.88,29.9,29.82,29.89,238300.0,18.8309,18.8435,18.7931,18.8372,238300.0
2008-04-29 13:50:00,29.89,29.89,29.86,29.87,148700.0,18.8372,18.8372,18.8183,18.8246,148700.0
2008-04-29 13:55:00,29.86,29.92,29.86,29.92,109600.0,18.8183,18.8561,18.8183,18.8561,109600.0
2008-04-29 14:00:00,29.92,29.92,29.84,29.85,208900.0,18.8561,18.8561,18.8057,18.812,208900.0
2008-04-29 14:05:00,29.85,29.86,29.78,29.79,494400.0,18.812,18.8183,18.7679,18.7742,494400.0
2008-04-29 14:10:00,29.79,29.85,29.78,29.79,329200.0,18.7742,18.812,18.7679,18.7742,329200.0
2008-04-29 14:15:00,29.79,29.83,29.75,29.79,242200.0,18.7742,18.7994,18.749,18.7742,242200.0
2008-04-29 14:20:00,29.79,29.83,29.75,29.8,164300.0,18.7742,18.7994,18.749,18.7805,164300.0
2008-04-29 14:25:00,29.8,29.81,29.78,29.81,107200.0,18.7805,18.7868,18.7679,18.7868,107200.0
2008-04-29 14:30:00,29.81,29.83,29.79,29.79,248900.0,18.7868,18.7994,18.7742,18.7742,248900.0
2008-04-29 14:35:00,29.79,29.84,29.78,29.82,120700.0,18.7742,18.8057,18.7679,18.7931,120700.0
2008-04-29 14:40:00,29.83,29.85,29.82,29.85,192800.0,18.7994,18.812,18.7931,18.812,192800.0
2008-04-29 14:45:00,29.84,29.9,29.84,29.88,215200.0,18.8057,18.8435,18.8057,18.8309,215200.0
2008-04-29 14:50:00,29.87,29.89,29.86,29.89,116200.0,18.8246,18.8372,18.8183,18.8372,116200.0
2008-04-29 14:55:00,29.89,29.92,29.89,29.91,128900.0,18.8372,18.8561,18.8372,18.8498,128900.0
2008-04-29 15:00:00,29.92,29.94,29.9,29.91,166600.0,18.8561,18.8687,18.8435,18.8498,166600.0
2008-04-29 15:05:00,29.9,29.95,29.9,29.92,179900.0,18.8435,18.875,18.8435,18.8561,179900.0
2008-04-29 15:10:00,29.92,29.95,29.92,29.94,137200.0,18.8561,18.875,18.8561,18.8687,137200.0
2008-04-29 15:15:00,29.94,29.94,29.89,29.93,312600.0,18.8687,18.8687,18.8372,18.8624,312600.0
2008-04-29 15:20:00,29.92,29.94,29.88,29.92,223100.0,18.8561,18.8687,18.8309,18.8561,223100.0
2008-04-29 15:25:00,29.92,29.92,29.87,29.89,196200.0,18.8561,18.8561,18.8246,18.8372,196200.0
2008-04-29 15:30:00,29.89,29.91,29.87,29.9,193900.0,18.8372,18.8498,18.8246,18.8435,193900.0
2008-04-29 15:35:00,29.9,29.9,29.84,29.85,288500.0,18.8435,18.8435,18.8057,18.812,288500.0
2008-04-29 15:40:00,29.85,29.87,29.82,29.87,402700.0,18.812,18.8246,18.7931,18.8246,402700.0
2008-04-29 15:45:00,29.86,29.9,29.83,29.89,526400.0,18.8183,18.8435,18.7994,18.8372,526400.0
2008-04-29 15:50:00,29.9,29.92,29.88,29.92,489400.0,18.8435,18.8561,18.8309,18.8561,489400.0
2008-04-29 15:55:00,29.92,29.95,29.87,29.92,793800.0,18.8561,18.875,18.8246,18.8561,793800.0
2008-04-30 09:30:00,29.89,30.07,29.88,30.07,280500.0,18.8372,18.9507,18.8309,18.9507,280500.0
2008-04-30 09:35:00,30.07,30.19,29.94,29.97,366200.0,18.9507,19.0263,18.8687,18.8876,366200.0
2008-04-30 09:40:00,29.98,30.07,29.95,30.05,550200.0,18.8939,18.9507,18.875,18.9381,550200.0
2008-04-30 09:45:00,30.05,30.08,29.97,30.01,367800.0,18.9381,18.957,18.8876,18.9128,367800.0
2008-04-30 09:50:00,30.01,30.01,29.89,29.91,241100.0,18.9128,18.9128,18.8372,18.8498,241100.0
2008-04-30 09:55:00,29.91,29.93,29.85,29.88,274900.0,18.8498,18.8624,18.812,18.8309,274900.0
2008-04-30 10:00:00,29.88,29.91,29.87,29.89,220300.0,18.8309,18.8498,18.8246,18.8372,220300.0
2008-04-30 10:05:00,29.88,29.99,29.88,29.95,159600.0,18.8309,18.9002,18.8309,18.875,159600.0
2008-04-30 10:10:00,29.95,29.95,29.81,29.83,196900.0,18.875,18.875,18.7868,18.7994,196900.0
2008-04-30 10:15:00,29.83,29.83,29.71,29.78,262300.0,18.7994,18.7994,18.7238,18.7679,262300.0
2008-04-30 10:20:00,29.78,29.84,29.73,29.77,165200.0,18.7679,18.8057,18.7364,18.7616,165200.0
2008-04-30 10:25:00,29.78,29.8,29.72,29.76,135100.0,18.7679,18.7805,18.7301,18.7553,135100.0
2008-04-30 10:30:00,29.75,29.91,29.75,29.86,256400.0,18.749,18.8498,18.749,18.8183,256400.0
2008-04-30 10:35:00,29.87,29.91,29.85,29.87,180800.0,18.8246,18.8498,18.812,18.8246,180800.0
2008-04-30 10:40:00,29.88,29.93,29.85,29.91,116100.0,18.8309,18.8624,18.812,18.8498,116100.0
2008-04-30 10:45:00,29.9,29.9,29.82,29.86,108200.0,18.8435,18.8435,18.7931,18.8183,108200.0
2008-04-30 10:50:00,29.86,29.95,29.85,29.93,127400.0,18.8183,18.875,18.812,18.8624,127400.0
2008-04-30 10:55:00,29.94,30.01,29.94,30.0,211400.0,18.8687,18.9128,18.8687,18.9065,211400.0
2008-04-30 11:00:00,30.0,30.03,30.0,30.0,120900.0,18.9065,18.9255,18.9065,18.9065,120900.0
2008-04-30 11:05:00,30.0,30.03,29.97,30.02,174400.0,18.9065,18.9255,18.8876,18.9192,174400.0
2008-04-30 11:10:00,30.03,30.06,30.02,30.04,162200.0,18.9255,18.9444,18.9192,18.9318,162200.0
2008-04-30 11:15:00,30.03,30.05,30.01,30.03,111500.0,18.9255,18.9381,18.9128,18.9255,111500.0
2008-04-30 11:20:00,30.04,30.06,30.01,30.05,205100.0,18.9318,18.9444,18.9128,18.9381,205100.0
2008-04-30 11:25:00,30.05,30.07,30.03,30.06,93700.0,18.9381,18.9507,18.9255,18.9444,93700.0
2008-04-30 11:30:00,30.06,30.09,30.05,30.07,104500.0,18.9444,18.9633,18.9381,18.9507,104500.0
2008-04-30 11:35:00,30.08,30.15,30.05,30.15,195900.0,18.957,19.0011,18.9381,19.0011,195900.0
2008-04-30 11:40:00,30.14,30.15,30.1,30.12,80400.0,18.9948,19.0011,18.9696,18.9822,80400.0
2008-04-30 11:45:00,30.12,30.13,30.08,30.12,104000.0,18.9822,18.9885,18.957,18.9822,104000.0
2008-04-30 11:50:00,30.12,30.14,30.11,30.14,90000.0,18.9822,18.9948,18.9759,18.9948,90000.0
2008-04-30 11:55:00,30.14,30.18,30.14,30.18,164600.0,18.9948,19.02,18.9948,19.02,164600.0
2008-04-30 12:00:00,30.17,30.18,30.13,30.16,101300.0,19.0137,19.02,18.9885,19.0074,101300.0
2008-04-30 12:05:00,30.16,30.17,30.1,30.15,112000.0,19.0074,19.0137,18.9696,19.0011,112000.0
2008-04-30 12:10:00,30.14,30.19,30.08,30.18,222800.0,18.9948,19.0263,18.957,19.02,222800.0
2008-04-30 12:15:00,30.18,30.22,30.14,30.16,201600.0,19.02,19.0452,18.9948,19.0074,201600.0
2008-04-30 12:20:00,30.16,30.17,30.13,30.14,115800.0,19.0074,19.0137,18.9885,18.9948,115800.0
2008-04-30 12:25:00,30.14,30.15,30.11,30.12,81000.0,18.9948,19.0011,18.9759,18.9822,81000.0
2008-04-30 12:30:00,30.11,30.14,30.11,30.14,77400.0,18.9759,18.9948,18.9759,18.9948,77400.0
2008-04-30 12:35:00,30.13,30.16,30.12,30.12,74000.0,18.9885,19.0074,18.9822,18.9822,74000.0
2008-04-30 12:40:00,30.13,30.13,30.1,30.1,147300.0,18.9885,18.9885,18.9696,18.9696,147300.0
2008-04-30 12:45:00,30.1,30.12,30.09,30.1,182800.0,18.9696,18.9822,18.9633,18.9696,182800.0
2008-04-30 12:50:00,30.1,30.15,30.1,30.14,110400.0,18.9696,19.0011,18.9696,18.9948,110400.0
2008-04-30 12:55:00,30.14,30.18,30.13,30.17,196300.0,18.9948,19.02,18.9885,19.0137,196300.0
2008-04-30 13:00:00,30.16,30.18,30.16,30.18,62200.0,19.0074,19.02,19.0074,19.02,62200.0
2008-04-30 13:05:00,30.18,30.24,30.17,30.21,278700.0,19.02,19.0578,19.0137,19.0389,278700.0
2008-04-30 13:10:00,30.21,30.25,30.2,30.24,130500.0,19.0389,19.0641,19.0326,19.0578,130500.0
2008-04-30 13:15:00,30.24,30.25,30.22,30.25,122000.0,19.0578,19.0641,19.0452,19.0641,122000.0
2008-04-30 13:20:00,30.25,30.3,30.24,30.28,160700.0,19.0641,19.0956,19.0578,19.083,160700.0
2008-04-30 13:25:00,30.29,30.31,30.27,30.27,132300.0,19.0893,19.1019,19.0767,19.0767,132300.0
2008-04-30 13:30:00,30.28,30.28,30.24,30.24,133000.0,19.083,19.083,19.0578,19.0578,133000.0
2008-04-30 13:35:00,30.25,30.25,30.22,30.23,53100.0,19.0641,19.0641,19.0452,19.0515,53100.0
2008-04-30 13:40:00,30.22,30.23,30.17,30.18,99600.0,19.0452,19.0515,19.0137,19.02,99600.0
2008-04-30 13:45:00,30.18,30.19,30.13,30.16,90900.0,19.02,19.0263,18.9885,19.0074,90900.0
2008-04-30 13:50:00,30.17,30.17,30.1,30.1,117000.0,19.0137,19.0137,18.9696,18.9696,117000.0
2008-04-30 13:55:00,30.11,30.18,30.1,30.17,161300.0,18.9759,19.02,18.9696,19.0137,161300.0
2008-04-30 14:00:00,30.17,30.27,30.17,30.24,194500.0,19.0137,19.0767,19.0137,19.0578,194500.0
2008-04-30 14:05:00,30.24,30.37,30.24,30.3,225600.0,19.0578,19.1397,19.0578,19.0956,225600.0
2008-04-30 14:10:00,30.3,30.4,30.22,30.3,226800.0,19.0956,19.1586,19.0452,19.0956,226800.0
2008-04-30 14:15:00,30.31,30.59,30.13,30.5,631500.0,19.1019,19.2784,18.9885,19.2217,631500.0
2008-04-30 14:20:00,30.5,30.5,30.05,30.15,714600.0,19.2217,19.2217,18.9381,19.0011,714600.0
2008-04-30 14:25:00,30.15,30.25,30.05,30.23,449800.0,19.0011,19.0641,18.9381,19.0515,449800.0
2008-04-30 14:30:00,30.22,30.3,30.11,30.2,331100.0,19.0452,19.0956,18.9759,19.0326,331100.0
2008-04-30 14:35:00,30.2,30.23,30.08,30.09,175300.0,19.0326,19.0515,18.957,18.9633,175300.0
2008-04-30 14:40:00,30.09,30.12,30.02,30.1,216300.0,18.9633,18.9822,18.9192,18.9696,216300.0
2008-04-30 14:45:00,30.09,30.11,30.01,30.01,173600.0,18.9633,18.9759,18.9128,18.9128,173600.0
2008-04-30 14:50:00,30.01,30.07,29.93,30.0,563000.0,18.9128,18.9507,18.8624,18.9065,563000.0
2008-04-30 14:55:00,30.0,30.01,29.84,29.84,547800.0,18.9065,18.9128,18.8057,18.8057,547800.0
2008-04-30 15:00:00,29.84,29.92,29.82,29.84,350500.0,18.8057,18.8561,18.7931,18.8057,350500.0
2008-04-30 15:05:00,29.84,29.9,29.84,29.87,233600.0,18.8057,18.8435,18.8057,18.8246,233600.0
2008-04-30 15:10:00,29.88,29.9,29.57,29.63,934700.0,18.8309,18.8435,18.6356,18.6734,934700.0
2008-04-30 15:15:00,29.62,29.9,29.6,29.7,398200.0,18.6671,18.8435,18.6545,18.7175,398200.0
2008-04-30 15:20:00,29.7,29.78,29.65,29.77,397600.0,18.7175,18.7679,18.686,18.7616,397600.0
2008-04-30 15:25:00,29.77,29.85,29.76,29.81,422000.0,18.7616,18.812,18.7553,18.7868,422000.0
2008-04-30 15:30:00,29.81,29.82,29.73,29.75,402800.0,18.7868,18.7931,18.7364,18.749,402800.0
2008-04-30 15:35:00,29.76,29.77,29.71,29.75,384300.0,18.7553,18.7616,18.7238,18.749,384300.0
2008-04-30 15:40:00,29.75,29.79,29.69,29.78,528800.0,18.749,18.7742,18.7112,18.7679,528800.0
2008-04-30 15:45:00,29.78,29.84,29.76,29.8,404200.0,18.7679,18.8057,18.7553,18.7805,404200.0
2008-04-30 15:50:00,29.8,29.82,29.75,29.77,511100.0,18.7805,18.7931,18.749,18.7616,511100.0
2008-04-30 15:55:00,29.77,29.79,29.67,29.71,1033100.0,18.7616,18.7742,18.6986,18.7238,1033100.0
2008-05-01 09:30:00,29.77,29.94,29.76,29.86,196400.0,18.7616,18.8687,18.7553,18.8183,196400.0
2008-05-01 09:35:00,29.87,29.9,29.77,29.81,179800.0,18.8246,18.8435,18.7616,18.7868,179800.0
2008-05-01 09:40:00,29.8,29.97,29.75,29.86,284500.0,18.7805,18.8876,18.749,18.8183,284500.0
2008-05-01 09:45:00,29.86,30.01,29.86,29.99,235400.0,18.8183,18.9128,18.8183,18.9002,235400.0
2008-05-01 09:50:00,29.99,30.14,29.95,30.14,234600.0,18.9002,18.9948,18.875,18.9948,234600.0
2008-05-01 09:55:00,30.13,30.17,30.02,30.08,296000.0,18.9885,19.0137,18.9192,18.957,296000.0
2008-05-01 10:00:00,30.08,30.2,30.0,30.14,300600.0,18.957,19.0326,18.9065,18.9948,300600.0
2008-05-01 10:05:00,30.13,30.16,30.05,30.16,248100.0,18.9885,19.0074,18.9381,19.0074,248100.0
2008-05-01 10:10:00,30.16,30.29,30.15,30.26,420400.0,19.0074,19.0893,19.0011,19.0704,420400.0
2008-05-01 10:15:00,30.25,30.36,30.25,30.32,459300.0,19.0641,19.1334,19.0641,19.1082,459300.0
2008-05-01 10:20:00,30.32,30.45,30.27,30.43,426500.0,19.1082,19.1901,19.0767,19.1775,426500.0
2008-05-01 10:25:00,30.42,30.49,30.34,30.48,346100.0,19.1712,19.2154,19.1208,19.2091,346100.0
2008-05-01 10:30:00,30.48,30.65,30.47,30.64,636700.0,19.2091,19.3162,19.2028,19.3099,636700.0
2008-05-01 10:35:00,30.64,30.81,30.6,30.8,628000.0,19.3099,19.417,19.2847,19.4107,628000.0
2008-05-01 10:40:00,30.81,30.9,30.79,30.84,647100.0,19.417,19.4737,19.4044,19.4359,647100.0
2008-05-01 10:45:00,30.84,30.98,30.79,30.91,883400.0,19.4359,19.5242,19.4044,19.48,883400.0
2008-05-01 10:50:00,30.9,31.0,30.9,30.98,830600.0,19.4737,19.5368,19.4737,19.5242,830600.0
2008-05-01 10:55:00,30.98,31.0,30.92,30.94,461900.0,19.5242,19.5368,19.4863,19.499,461900.0
2008-05-01 11:00:00,30.93,31.03,30.89,31.02,466700.0,19.4927,19.5557,19.4674,19.5494,466700.0
2008-05-01 11:05:00,31.03,31.09,30.97,31.0,511600.0,19.5557,19.5935,19.5179,19.5368,511600.0
2008-05-01 11:10:00,30.99,31.14,30.99,31.13,500700.0,19.5305,19.625,19.5305,19.6187,500700.0
2008-05-01 11:15:00,31.13,31.14,31.09,31.1,306600.0,19.6187,19.625,19.5935,19.5998,306600.0
2008-05-01 11:20:00,31.1,31.11,31.02,31.02,217400.0,19.5998,19.6061,19.5494,19.5494,217400.0
2008-05-01 11:25:00,31.03,31.07,30.87,30.88,412600.0,19.5557,19.5809,19.4548,19.4611,412600.0
2008-05-01 11:30:00,30.87,31.07,30.87,31.07,295500.0,19.4548,19.5809,19.4548,19.5809,295500.0
2008-05-01 11:35:00,31.07,31.13,31.04,31.11,367300.0,19.5809,19.6187,19.562,19.6061,367300.0
2008-05-01 11:40:00,31.11,31.12,31.05,31.09,255400.0,19.6061,19.6124,19.5683,19.5935,255400.0
2008-05-01 11:45:00,31.09,31.18,31.06,31.18,446100.0,19.5935,19.6502,19.5746,19.6502,446100.0
2008-05-01 11:50:00,31.18,31.29,31.17,31.27,429900.0,19.6502,19.7195,19.6439,19.7069,429900.0
2008-05-01 11:55:00,31.27,31.3,31.19,31.21,512400.0,19.7069,19.7258,19.6565,19.6691,512400.0
2008-05-01 12:00:00,31.21,31.32,31.21,31.25,414400.0,19.6691,19.7384,19.6691,19.6943,414400.0
2008-05-01 12:05:00,31.25,31.3,31.22,31.28,343000.0,19.6943,19.7258,19.6754,19.7132,343000.0
2008-05-01 12:10:00,31.28,31.34,31.25,31.32,273400.0,19.7132,19.751,19.6943,19.7384,273400.0
2008-05-01 12:15:00,31.31,31.38,31.29,31.38,397900.0,19.7321,19.7762,19.7195,19.7762,397900.0
2008-05-01 12:20:00,31.38,31.44,31.29,31.3,519300.0,19.7762,19.8141,19.7195,19.7258,519300.0
2008-05-01 12:25:00,31.3,31.32,31.27,31.32,208800.0,19.7258,19.7384,19.7069,19.7384,208800.0
2008-05-01 12:30:00,31.31,31.45,31.31,31.43,256600.0,19.7321,19.8204,19.7321,19.8078,256600.0
2008-05-01 12:35:00,31.43,31.62,31.43,31.61,746300.0,19.8078,19.9275,19.8078,19.9212,746300.0
2008-05-01 12:40:00,31.59,31.67,31.58,31.66,585900.0,19.9086,19.959,19.9023,19.9527,585900.0
2008-05-01 12:45:00,31.66,31.68,31.59,31.61,586900.0,19.9527,19.9653,19.9086,19.9212,586900.0
2008-05-01 12:50:00,31.62,31.71,31.61,31.66,624200.0,19.9275,19.9842,19.9212,19.9527,624200.0
2008-05-01 12:55:00,31.67,31.75,31.67,31.69,602500.0,19.959,20.0094,19.959,19.9716,602500.0
2008-05-01 13:00:00,31.69,31.73,31.6,31.61,344100.0,19.9716,19.9968,19.9149,19.9212,344100.0
2008-05-01 13:05:00,31.61,31.7,31.6,31.61,645200.0,19.9212,19.9779,19.9149,19.9212,645200.0
2008-05-01 13:10:00,31.6,31.68,31.56,31.65,389900.0,19.9149,19.9653,19.8897,19.9464,389900.0
2008-05-01 13:15:00,31.65,31.77,31.64,31.69,505700.0,19.9464,20.022,19.9401,19.9716,505700.0
2008-05-01 13:20:00,31.7,31.7,31.58,31.61,401700.0,19.9779,19.9779,19.9023,19.9212,401700.0
2008-05-01 13:25:00,31.6,31.63,31.52,31.55,274100.0,19.9149,19.9338,19.8645,19.8834,274100.0
2008-05-01 13:30:00,31.55,31.56,31.38,31.38,463300.0,19.8834,19.8897,19.7762,19.7762,463300.0
2008-05-01 13:35:00,31.38,31.42,31.36,31.39,364600.0,19.7762,19.8015,19.7636,19.7826,364600.0
2008-05-01 13:40:00,31.39,31.4,31.25,31.26,509900.0,19.7826,19.7889,19.6943,19.7006,509900.0
2008-05-01 13:45:00,31.26,31.28,31.18,31.19,732600.0,19.7006,19.7132,19.6502,19.6565,732600.0
2008-05-01 13:50:00,31.18,31.21,31.12,31.12,620300.0,19.6502,19.6691,19.6124,19.6124,620300.0
2008-05-01 13:55:00,31.13,31.14,31.05,31.06,344700.0,19.6187,19.625,19.5683,19.5746,344700.0
2008-05-01 14:00:00,31.06,31.08,30.99,31.02,587500.0,19.5746,19.5872,19.5305,19.5494,587500.0
2008-05-01 14:05:00,31.03,31.11,31.01,31.07,576800.0,19.5557,19.6061,19.5431,19.5809,576800.0
2008-05-01 14:10:00,31.08,31.09,31.04,31.07,270200.0,19.5872,19.5935,19.562,19.5809,270200.0
2008-05-01 14:15:00,31.07,31.14,31.05,31.11,543700.0,19.5809,19.625,19.5683,19.6061,543700.0
2008-05-01 14:20:00,31.12,31.2,31.08,31.09,368200.0,19.6124,19.6628,19.5872,19.5935,368200.0
2008-05-01 14:25:00,31.09,31.09,30.96,31.0,462800.0,19.5935,19.5935,19.5116,19.5368,462800.0
2008-05-01 14:30:00,31.0,31.06,30.99,31.05,367300.0,19.5368,19.5746,19.5305,19.5683,367300.0
2008-05-01 14:35:00,31.05,31.09,30.98,30.99,435100.0,19.5683,19.5935,19.5242,19.5305,435100.0
2008-05-01 14:40:00,31.0,31.11,30.98,31.1,324000.0,19.5368,19.6061,19.5242,19.5998,324000.0
2008-05-01 14:45:00,31.11,31.12,31.06,31.1,248100.0,19.6061,19.6124,19.5746,19.5998,248100.0
2008-05-01 14:50:00,31.11,31.15,31.01,31.01,373100.0,19.6061,19.6313,19.5431,19.5431,373100.0
2008-05-01 14:55:00,31.02,31.05,30.95,31.01,390800.0,19.5494,19.5683,19.5053,19.5431,390800.0
2008-05-01 15:00:00,31.0,31.04,30.97,31.03,169200.0,19.5368,19.562,19.5179,19.5557,169200.0
2008-05-01 15:05:00,31.03,31.07,30.96,30.99,375500.0,19.5557,19.5809,19.5116,19.5305,375500.0
2008-05-01 15:10:00,31.0,31.04,30.97,31.01,212600.0,19.5368,19.562,19.5179,19.5431,212600.0
2008-05-01 15:15:00,31.02,31.03,30.99,31.0,424200.0,19.5494,19.5557,19.5305,19.5368,424200.0
2008-05-01 15:20:00,31.0,31.01,30.92,30.94,514700.0,19.5368,19.5431,19.4863,19.499,514700.0
2008-05-01 15:25:00,30.94,31.07,30.87,31.05,473400.0,19.499,19.5809,19.4548,19.5683,473400.0
2008-05-01 15:30:00,31.04,31.08,30.96,31.02,551700.0,19.562,19.5872,19.5116,19.5494,551700.0
2008-05-01 15:35:00,31.01,31.07,31.0,31.05,439200.0,19.5431,19.5809,19.5368,19.5683,439200.0
2008-05-01 15:40:00,31.06,31.12,31.04,31.12,900000.0,19.5746,19.6124,19.562,19.6124,900000.0
2008-05-01 15:45:00,31.11,31.15,31.08,31.09,929800.0,19.6061,19.6313,19.5872,19.5935,929800.0
2008-05-01 15:50:00,31.09,31.13,31.05,31.11,956800.0,19.5935,19.6187,19.5683,19.6061,956800.0
2008-05-01 15:55:00,31.11,31.22,31.06,31.18,1293600.0,19.6061,19.6754,19.5746,19.6502,1293600.0
2008-05-02 09:30:00,31.79,32.4,31.77,32.12,1822500.0,20.0346,20.4191,20.022,20.2426,1822500.0
2008-05-02 09:35:00,32.12,32.27,31.85,31.97,1222300.0,20.2426,20.3371,20.0725,20.1481,1222300.0
2008-05-02 09:40:00,31.96,32.07,31.87,31.96,914200.0,20.1418,20.2111,20.0851,20.1418,914200.0
2008-05-02 09:45:00,31.96,32.04,31.87,31.97,503700.0,20.1418,20.1922,20.0851,20.1481,503700.0
2008-05-02 09:50:00,31.96,32.0,31.9,31.99,323200.0,20.1418,20.167,20.104,20.1607,323200.0
2008-05-02 09:55:00,31.99,32.19,31.97,32.19,1139000.0,20.1607,20.2867,20.1481,20.2867,1139000.0
2008-05-02 10:00:00,32.19,32.34,32.1,32.1,734300.0,20.2867,20.3813,20.23,20.23,734300.0
2008-05-02 10:05:00,32.1,32.18,32.03,32.03,352500.0,20.23,20.2804,20.1859,20.1859,352500.0
2008-05-02 10:10:00,32.03,32.05,31.95,32.0,468400.0,20.1859,20.1985,20.1355,20.167,468400.0
2008-05-02 10:15:00,32.01,32.08,31.87,31.89,557700.0,20.1733,20.2174,20.0851,20.0977,557700.0
2008-05-02 10:20:00,31.89,31.93,31.78,31.81,454000.0,20.0977,20.1229,20.0283,20.0472,454000.0
2008-05-02 10:25:00,31.81,31.86,31.72,31.79,406500.0,20.0472,20.0788,19.9905,20.0346,406500.0
2008-05-02 10:30:00,31.79,31.91,31.77,31.89,279300.0,20.0346,20.1103,20.022,20.0977,279300.0
2008-05-02 10:35:00,31.88,31.9,31.82,31.83,241900.0,20.0914,20.104,20.0535,20.0598,241900.0
2008-05-02 10:40:00,31.82,31.86,31.78,31.78,244300.0,20.0535,20.0788,20.0283,20.0283,244300.0
2008-05-02 10:45:00,31.78,31.84,31.76,31.83,263300.0,20.0283,20.0661,20.0157,20.0598,263300.0
2008-05-02 10:50:00,31.83,31.87,31.78,31.8,276900.0,20.0598,20.0851,20.0283,20.0409,276900.0
2008-05-02 10:55:00,31.8,31.82,31.63,31.66,292600.0,20.0409,20.0535,19.9338,19.9527,292600.0
2008-05-02 11:00:00,31.66,31.75,31.66,31.68,207700.0,19.9527,20.0094,19.9527,19.9653,207700.0
2008-05-02 11:05:00,31.68,31.81,31.67,31.79,290000.0,19.9653,20.0472,19.959,20.0346,290000.0
2008-05-02 11:10:00,31.79,31.89,31.77,31.87,183100.0,20.0346,20.0977,20.022,20.0851,183100.0
2008-05-02 11:15:00,31.87,31.91,31.73,31.74,337000.0,20.0851,20.1103,19.9968,20.0031,337000.0
2008-05-02 11:20:00,31.74,31.76,31.67,31.7,185700.0,20.0031,20.0157,19.959,19.9779,185700.0
2008-05-02 11:25:00,31.71,31.72,31.65,31.66,140700.0,19.9842,19.9905,19.9464,19.9527,140700.0
2008-05-02 11:30:00,31.66,31.71,31.6,31.6,368600.0,19.9527,19.9842,19.9149,19.9149,368600.0
2008-05-02 11:35:00,31.6,31.61,31.47,31.48,185000.0,19.9149,19.9212,19.833,19.8393,185000.0
2008-05-02 11:40:00,31.48,31.52,31.43,31.44,315600.0,19.8393,19.8645,19.8078,19.8141,315600.0
2008-05-02 11:45:00,31.44,31.48,31.42,31.45,184000.0,19.8141,19.8393,19.8015,19.8204,184000.0
2008-05-02 11:50:00,31.45,31.48,31.43,31.44,183800.0,19.8204,19.8393,19.8078,19.8141,183800.0
2008-05-02 11:55:00,31.44,31.45,31.37,31.37,99600.0,19.8141,19.8204,19.7699,19.7699,99600.0
2008-05-02 12:00:00,31.37,31.4,31.31,31.32,309600.0,19.7699,19.7889,19.7321,19.7384,309600.0
2008-05-02 12:05:00,31.32,31.39,31.27,31.36,241300.0,19.7384,19.7826,19.7069,19.7636,241300.0
2008-05-02 12:10:00,31.36,31.47,31.36,31.45,199400.0,19.7636,19.833,19.7636,19.8204,199400.0
2008-05-02 12:15:00,31.45,31.47,31.39,31.4,142700.0,19.8204,19.833,19.7826,19.7889,142700.0
2008-05-02 12:20:00,31.4,31.4,31.36,31.36,79600.0,19.7889,19.7889,19.7636,19.7636,79600.0
2008-05-02 12:25:00,31.36,31.36,31.32,31.34,79000.0,19.7636,19.7636,19.7384,19.751,79000.0
2008-05-02 12:30:00,31.34,31.36,31.29,31.31,130600.0,19.751,19.7636,19.7195,19.7321,130600.0
2008-05-02 12:35:00,31.3,31.33,31.27,31.3,119600.0,19.7258,19.7447,19.7069,19.7258,119600.0
2008-05-02 12:40:00,31.3,31.31,31.25,31.27,133600.0,19.7258,19.7321,19.6943,19.7069,133600.0
2008-05-02 12:45:00,31.27,31.27,31.22,31.22,103100.0,19.7069,19.7069,19.6754,19.6754,103100.0
2008-05-02 12:50:00,31.22,31.28,31.2,31.27,207700.0,19.6754,19.7132,19.6628,19.7069,207700.0
2008-05-02 12:55:00,31.27,31.31,31.24,31.28,150900.0,19.7069,19.7321,19.688,19.7132,150900.0
2008-05-02 13:00:00,31.28,31.29,31.18,31.2,141500.0,19.7132,19.7195,19.6502,19.6628,141500.0
2008-05-02 13:05:00,31.2,31.23,31.15,31.18,212500.0,19.6628,19.6817,19.6313,19.6502,212500.0
2008-05-02 13:10:00,31.18,31.22,31.13,31.14,308100.0,19.6502,19.6754,19.6187,19.625,308100.0
2008-05-02 13:15:00,31.14,31.17,31.12,31.15,184300.0,19.625,19.6439,19.6124,19.6313,184300.0
2008-05-02 13:20:00,31.14,31.28,31.14,31.25,116900.0,19.625,19.7132,19.625,19.6943,116900.0
2008-05-02 13:25:00,31.25,31.33,31.24,31.3,174000.0,19.6943,19.7447,19.688,19.7258,174000.0
2008-05-02 13:30:00,31.3,31.3,31.18,31.23,104300.0,19.7258,19.7258,19.6502,19.6817,104300.0
2008-05-02 13:35:00,31.23,31.26,31.21,31.23,112700.0,19.6817,19.7006,19.6691,19.6817,112700.0
2008-05-02 13:40:00,31.22,31.28,31.19,31.26,219200.0,19.6754,19.7132,19.6565,19.7006,219200.0
2008-05-02 13:45:00,31.26,31.34,31.24,31.34,422600.0,19.7006,19.751,19.688,19.751,422600.0
2008-05-02 13:50:00,31.34,31.37,31.33,31.36,119300.0,19.751,19.7699,19.7447,19.7636,119300.0
2008-05-02 13:55:00,31.36,31.37,31.33,31.35,155200.0,19.7636,19.7699,19.7447,19.7573,155200.0
2008-05-02 14:00:00,31.35,31.39,31.32,31.35,122900.0,19.7573,19.7826,19.7384,19.7573,122900.0
2008-05-02 14:05:00,31.34,31.35,31.1,31.17,365500.0,19.751,19.7573,19.5998,19.6439,365500.0
2008-05-02 14:10:00,31.17,31.23,31.14,31.16,534300.0,19.6439,19.6817,19.625,19.6376,534300.0
2008-05-02 14:15:00,31.16,31.17,31.02,31.09,289400.0,19.6376,19.6439,19.5494,19.5935,289400.0
2008-05-02 14:20:00,31.09,31.11,31.04,31.09,199800.0,19.5935,19.6061,19.562,19.5935,199800.0
2008-05-02 14:25:00,31.09,31.11,31.06,31.07,152400.0,19.5935,19.6061,19.5746,19.5809,152400.0
2008-05-02 14:30:00,31.07,31.11,31.03,31.04,218200.0,19.5809,19.6061,19.5557,19.562,218200.0
2008-05-02 14:35:00,31.04,31.12,31.04,31.09,257600.0,19.562,19.6124,19.562,19.5935,257600.0
2008-05-02 14:40:00,31.09,31.1,31.0,31.03,178000.0,19.5935,19.5998,19.5368,19.5557,178000.0
2008-05-02 14:45:00,31.03,31.07,31.01,31.07,179800.0,19.5557,19.5809,19.5431,19.5809,179800.0
2008-05-02 14:50:00,31.07,31.09,30.99,31.01,218500.0,19.5809,19.5935,19.5305,19.5431,218500.0
2008-05-02 14:55:00,31.01,31.06,30.99,31.01,293100.0,19.5431,19.5746,19.5305,19.5431,293100.0
2008-05-02 15:00:00,31.01,31.04,30.99,31.02,271300.0,19.5431,19.562,19.5305,19.5494,271300.0
2008-05-02 15:05:00,31.01,31.02,30.94,30.99,252100.0,19.5431,19.5494,19.499,19.5305,252100.0
2008-05-02 15:10:00,30.99,31.05,30.97,31.04,394400.0,19.5305,19.5683,19.5179,19.562,394400.0
2008-05-02 15:15:00,31.04,31.06,31.02,31.04,336100.0,19.562,19.5746,19.5494,19.562,336100.0
2008-05-02 15:20:00,31.04,31.05,30.96,31.02,384000.0,19.562,19.5683,19.5116,19.5494,384000.0
2008-05-02 15:25:00,31.01,31.07,30.96,31.02,243600.0,19.5431,19.5809,19.5116,19.5494,243600.0
2008-05-02 15:30:00,31.02,31.07,30.97,31.06,211600.0,19.5494,19.5809,19.5179,19.5746,211600.0
2008-05-02 15:35:00,31.05,31.15,31.04,31.13,271200.0,19.5683,19.6313,19.562,19.6187,271200.0
2008-05-02 15:40:00,31.12,31.14,31.09,31.13,272200.0,19.6124,19.625,19.5935,19.6187,272200.0
2008-05-02 15:45:00,31.12,31.15,31.05,31.1,319000.0,19.6124,19.6313,19.5683,19.5998,319000.0
2008-05-02 15:50:00,31.1,31.15,31.08,31.12,418100.0,19.5998,19.6313,19.5872,19.6124,418100.0
2008-05-02 15:55:00,31.11,31.22,31.1,31.18,704000.0,19.6061,19.6754,19.5998,19.6502,704000.0
2008-05-05 09:30:00,31.12,31.29,30.66,30.66,300300.0,19.6124,19.7195,19.3225,19.3225,300300.0
2008-05-05 09:35:00,30.66,30.9,30.66,30.85,304500.0,19.3225,19.4737,19.3225,19.4422,304500.0
2008-05-05 09:40:00,30.85,30.93,30.8,30.91,648100.0,19.4422,19.4927,19.4107,19.48,648100.0
2008-05-05 09:45:00,30.92,30.99,30.83,30.96,309500.0,19.4863,19.5305,19.4296,19.5116,309500.0
2008-05-05 09:50:00,30.96,31.09,30.95,31.05,236200.0,19.5116,19.5935,19.5053,19.5683,236200.0
2008-05-05 09:55:00,31.04,31.18,30.9,31.11,525300.0,19.562,19.6502,19.4737,19.6061,525300.0
2008-05-05 10:00:00,31.12,31.22,31.11,31.21,372600.0,19.6124,19.6754,19.6061,19.6691,372600.0
2008-05-05 10:05:00,31.2,31.34,31.19,31.34,283000.0,19.6628,19.751,19.6565,19.751,283000.0
2008-05-05 10:10:00,31.34,31.37,31.23,31.23,208500.0,19.751,19.7699,19.6817,19.6817,208500.0
2008-05-05 10:15:00,31.23,31.23,31.12,31.18,265300.0,19.6817,19.6817,19.6124,19.6502,265300.0
2008-05-05 10:20:00,31.19,31.25,31.14,31.15,202400.0,19.6565,19.6943,19.625,19.6313,202400.0
2008-05-05 10:25:00,31.16,31.16,31.0,31.04,275300.0,19.6376,19.6376,19.5368,19.562,275300.0
2008-05-05 10:30:00,31.04,31.15,31.01,31.15,225800.0,19.562,19.6313,19.5431,19.6313,225800.0
2008-05-05 10:35:00,31.14,31.16,31.06,31.08,109600.0,19.625,19.6376,19.5746,19.5872,109600.0
2008-05-05 10:40:00,31.07,31.15,31.0,31.15,190200.0,19.5809,19.6313,19.5368,19.6313,190200.0
2008-05-05 10:45:00,31.15,31.19,31.12,31.14,111400.0,19.6313,19.6565,19.6124,19.625,111400.0
2008-05-05 10:50:00,31.13,31.15,31.05,31.06,226300.0,19.6187,19.6313,19.5683,19.5746,226300.0
2008-05-05 10:55:00,31.05,31.06,30.88,30.88,240700.0,19.5683,19.5746,19.4611,19.4611,240700.0
2008-05-05 11:00:00,30.88,30.98,30.83,30.97,332100.0,19.4611,19.5242,19.4296,19.5179,332100.0
2008-05-05 11:05:00,30.97,31.02,30.92,30.92,190800.0,19.5179,19.5494,19.4863,19.4863,190800.0
2008-05-05 11:10:00,30.92,31.07,30.92,31.04,229400.0,19.4863,19.5809,19.4863,19.562,229400.0
2008-05-05 11:15:00,31.05,31.11,30.98,31.08,133200.0,19.5683,19.6061,19.5242,19.5872,133200.0
2008-05-05 11:20:00,31.08,31.11,30.99,31.0,379100.0,19.5872,19.6061,19.5305,19.5368,379100.0
2008-05-05 11:25:00,31.0,31.1,31.0,31.1,373800.0,19.5368,19.5998,19.5368,19.5998,373800.0
2008-05-05 11:30:00,31.1,31.16,31.07,31.14,340800.0,19.5998,19.6376,19.5809,19.625,340800.0
2008-05-05 11:35:00,31.14,31.2,31.13,31.15,157300.0,19.625,19.6628,19.6187,19.6313,157300.0
2008-05-05 11:40:00,31.15,31.22,31.14,31.17,113500.0,19.6313,19.6754,19.625,19.6439,113500.0
2008-05-05 11:45:00,31.17,31.19,31.15,31.18,39500.0,19.6439,19.6565,19.6313,19.6502,39500.0
2008-05-05 11:50:00,31.18,31.21,31.16,31.2,87200.0,19.6502,19.6691,19.6376,19.6628,87200.0
2008-05-05 11:55:00,31.2,31.27,31.18,31.2,163500.0,19.6628,19.7069,19.6502,19.6628,163500.0
2008-05-05 12:00:00,31.2,31.27,31.2,31.27,98000.0,19.6628,19.7069,19.6628,19.7069,98000.0
2008-05-05 12:05:00,31.26,31.36,31.26,31.34,248900.0,19.7006,19.7636,19.7006,19.751,248900.0
2008-05-05 12:10:00,31.34,31.39,31.34,31.34,191800.0,19.751,19.7826,19.751,19.751,191800.0
2008-05-05 12:15:00,31.34,31.35,31.24,31.27,234900.0,19.751,19.7573,19.688,19.7069,234900.0
2008-05-05 12:20:00,31.27,31.28,31.23,31.24,108300.0,19.7069,19.7132,19.6817,19.688,108300.0
2008-05-05 12:25:00,31.23,31.27,31.18,31.26,103500.0,19.6817,19.7069,19.6502,19.7006,103500.0
2008-05-05 12:30:00,31.27,31.33,31.26,31.3,101000.0,19.7069,19.7447,19.7006,19.7258,101000.0
2008-05-05 12:35:00,31.31,31.36,31.3,31.34,109500.0,19.7321,19.7636,19.7258,19.751,109500.0
2008-05-05 12:40:00,31.33,31.36,31.3,31.3,67600.0,19.7447,19.7636,19.7258,19.7258,67600.0
2008-05-05 12:45:00,31.29,31.33,31.28,31.32,169100.0,19.7195,19.7447,19.7132,19.7384,169100.0
2008-05-05 12:50:00,31.32,31.36,31.31,31.34,81300.0,19.7384,19.7636,19.7321,19.751,81300.0
2008-05-05 12:55:00,31.34,31.35,31.29,31.3,71400.0,19.751,19.7573,19.7195,19.7258,71400.0
2008-05-05 13:00:00,31.3,31.31,31.25,31.26,71400.0,19.7258,19.7321,19.6943,19.7006,71400.0
2008-05-05 13:05:00,31.26,31.28,31.24,31.27,81500.0,19.7006,19.7132,19.688,19.7069,81500.0
2008-05-05 13:10:00,31.28,31.29,31.22,31.22,86500.0,19.7132,19.7195,19.6754,19.6754,86500.0
2008-05-05 13:15:00,31.22,31.28,31.21,31.24,86500.0,19.6754,19.7132,19.6691,19.688,86500.0
2008-05-05 13:20:00,31.23,31.25,31.21,31.22,83800.0,19.6817,19.6943,19.6691,19.6754,83800.0
2008-05-05 13:25:00,31.21,31.22,31.19,31.19,70700.0,19.6691,19.6754,19.6565,19.6565,70700.0
2008-05-05 13:30:00,31.2,31.22,31.16,31.19,134100.0,19.6628,19.6754,19.6376,19.6565,134100.0
2008-05-05 13:35:00,31.19,31.24,31.19,31.22,97400.0,19.6565,19.688,19.6565,19.6754,97400.0
2008-05-05 13:40:00,31.21,31.22,31.16,31.22,73300.0,19.6691,19.6754,19.6376,19.6754,73300.0
2008-05-05 13:45:00,31.22,31.22,31.16,31.17,150200.0,19.6754,19.6754,19.6376,19.6439,150200.0
2008-05-05 13:50:00,31.15,31.22,31.15,31.22,106100.0,19.6313,19.6754,19.6313,19.6754,106100.0
2008-05-05 13:55:00,31.23,31.25,31.21,31.22,186800.0,19.6817,19.6943,19.6691,19.6754,186800.0
2008-05-05 14:00:00,31.22,31.27,31.17,31.26,196500.0,19.6754,19.7069,19.6439,19.7006,196500.0
2008-05-05 14:05:00,31.27,31.3,31.25,31.29,110800.0,19.7069,19.7258,19.6943,19.7195,110800.0
2008-05-05 14:10:00,31.29,31.35,31.27,31.27,240400.0,19.7195,19.7573,19.7069,19.7069,240400.0
2008-05-05 14:15:00,31.27,31.29,31.22,31.25,176900.0,19.7069,19.7195,19.6754,19.6943,176900.0
2008-05-05 14:20:00,31.25,31.28,31.22,31.26,214000.0,19.6943,19.7132,19.6754,19.7006,214000.0
2008-05-05 14:25:00,31.27,31.29,31.24,31.24,175100.0,19.7069,19.7195,19.688,19.688,175100.0
2008-05-05 14:30:00,31.24,31.26,31.21,31.25,124100.0,19.688,19.7006,19.6691,19.6943,124100.0
2008-05-05 14:35:00,31.25,31.29,31.22,31.23,150800.0,19.6943,19.7195,19.6754,19.6817,150800.0
2008-05-05 14:40:00,31.23,31.27,31.22,31.26,134500.0,19.6817,19.7069,19.6754,19.7006,134500.0
2008-05-05 14:45:00,31.26,31.32,31.22,31.27,147200.0,19.7006,19.7384,19.6754,19.7069,147200.0
2008-05-05 14:50:00,31.28,31.31,31.25,31.25,101600.0,19.7132,19.7321,19.6943,19.6943,101600.0
2008-05-05 14:55:00,31.25,31.26,31.23,31.24,109700.0,19.6943,19.7006,19.6817,19.688,109700.0
2008-05-05 15:00:00,31.25,31.3,31.24,31.25,133400.0,19.6943,19.7258,19.688,19.6943,133400.0
2008-05-05 15:05:00,31.25,31.29,31.23,31.26,109900.0,19.6943,19.7195,19.6817,19.7006,109900.0
2008-05-05 15:10:00,31.27,31.31,31.24,31.31,241200.0,19.7069,19.7321,19.688,19.7321,241200.0
2008-05-05 15:15:00,31.3,31.34,31.26,31.27,251200.0,19.7258,19.751,19.7006,19.7069,251200.0
2008-05-05 15:20:00,31.27,31.28,31.25,31.26,134600.0,19.7069,19.7132,19.6943,19.7006,134600.0
2008-05-05 15:25:00,31.27,31.27,31.21,31.22,142700.0,19.7069,19.7069,19.6691,19.6754,142700.0
2008-05-05 15:30:00,31.22,31.28,31.18,31.2,362900.0,19.6754,19.7132,19.6502,19.6628,362900.0
2008-05-05 15:35:00,31.2,31.25,31.17,31.17,304200.0,19.6628,19.6943,19.6439,19.6439,304200.0
2008-05-05 15:40:00,31.18,31.18,31.13,31.15,394300.0,19.6502,19.6502,19.6187,19.6313,394300.0
2008-05-05 15:45:00,31.15,31.18,31.14,31.16,362100.0,19.6313,19.6502,19.625,19.6376,362100.0
2008-05-05 15:50:00,31.15,31.19,31.15,31.18,532000.0,19.6313,19.6565,19.6313,19.6502,532000.0
2008-05-05 15:55:00,31.18,31.21,31.14,31.18,1290000.0,19.6502,19.6691,19.625,19.6502,1290000.0
2008-05-06 09:30:00,30.63,30.89,30.51,30.59,544600.0,19.3036,19.4674,19.228,19.2784,544600.0
2008-05-06 09:35:00,30.59,30.8,30.59,30.63,442100.0,19.2784,19.4107,19.2784,19.3036,442100.0
2008-05-06 09:40:00,30.62,30.79,30.59,30.78,528600.0,19.2973,19.4044,19.2784,19.3981,528600.0
2008-05-06 09:45:00,30.78,30.78,30.63,30.71,292300.0,19.3981,19.3981,19.3036,19.354,292300.0
2008-05-06 09:50:00,30.71,30.85,30.7,30.77,661700.0,19.354,19.4422,19.3477,19.3918,661700.0
2008-05-06 09:55:00,30.77,30.81,30.7,30.75,335800.0,19.3918,19.417,19.3477,19.3792,335800.0
2008-05-06 10:00:00,30.74,30.77,30.66,30.74,305300.0,19.3729,19.3918,19.3225,19.3729,305300.0
2008-05-06 10:05:00,30.75,30.81,30.72,30.74,213000.0,19.3792,19.417,19.3603,19.3729,213000.0
2008-05-06 10:10:00,30.74,30.85,30.71,30.74,277400.0,19.3729,19.4422,19.354,19.3729,277400.0
2008-05-06 10:15:00,30.74,30.83,30.68,30.82,205000.0,19.3729,19.4296,19.3351,19.4233,205000.0
2008-05-06 10:20:00,30.82,30.94,30.82,30.89,374600.0,19.4233,19.499,19.4233,19.4674,374600.0
2008-05-06 10:25:00,30.88,31.01,30.88,30.98,297000.0,19.4611,19.5431,19.4611,19.5242,297000.0
2008-05-06 10:30:00,30.98,30.99,30.85,30.89,257300.0,19.5242,19.5305,19.4422,19.4674,257300.0
2008-05-06 10:35:00,30.89,30.96,30.87,30.91,148900.0,19.4674,19.5116,19.4548,19.48,148900.0
2008-05-06 10:40:00,30.92,31.08,30.9,31.08,319900.0,19.4863,19.5872,19.4737,19.5872,319900.0
2008-05-06 10:45:00,31.08,31.1,31.03,31.1,233400.0,19.5872,19.5998,19.5557,19.5998,233400.0
2008-05-06 10:50:00,31.11,31.25,31.1,31.24,377500.0,19.6061,19.6943,19.5998,19.688,377500.0
2008-05-06 10:55:00,31.24,31.25,31.12,31.21,168000.0,19.688,19.6943,19.6124,19.6691,168000.0
2008-05-06 11:00:00,31.21,31.24,31.14,31.2,242000.0,19.6691,19.688,19.625,19.6628,242000.0
2008-05-06 11:05:00,31.2,31.3,31.19,31.29,307200.0,19.6628,19.7258,19.6565,19.7195,307200.0
2008-05-06 11:10:00,31.28,31.39,31.26,31.32,350100.0,19.7132,19.7826,19.7006,19.7384,350100.0
2008-05-06 11:15:00,31.32,31.32,31.15,31.15,416300.0,19.7384,19.7384,19.6313,19.6313,416300.0
2008-05-06 11:20:00,31.15,31.21,31.09,31.16,411100.0,19.6313,19.6691,19.5935,19.6376,411100.0
2008-05-06 11:25:00,31.15,31.16,31.06,31.11,575900.0,19.6313,19.6376,19.5746,19.6061,575900.0
2008-05-06 11:30:00,31.1,31.1,31.06,31.08,225300.0,19.5998,19.5998,19.5746,19.5872,225300.0
2008-05-06 11:35:00,31.08,31.15,31.06,31.1,197300.0,19.5872,19.6313,19.5746,19.5998,197300.0
2008-05-06 11:40:00,31.1,31.11,31.03,31.1,144400.0,19.5998,19.6061,19.5557,19.5998,144400.0
2008-05-06 11:45:00,31.1,31.13,31.07,31.12,126000.0,19.5998,19.6187,19.5809,19.6124,126000.0
2008-05-06 11:50:00,31.12,31.17,31.1,31.15,252400.0,19.6124,19.6439,19.5998,19.6313,252400.0
2008-05-06 11:55:00,31.15,31.19,31.13,31.18,170500.0,19.6313,19.6565,19.6187,19.6502,170500.0
2008-05-06 12:00:00,31.18,31.41,31.18,31.38,344400.0,19.6502,19.7952,19.6502,19.7762,344400.0
2008-05-06 12:05:00,31.38,31.47,31.14,31.44,230500.0,19.7762,19.833,19.625,19.8141,230500.0
2008-05-06 12:10:00,31.45,31.59,31.44,31.49,363300.0,19.8204,19.9086,19.8141,19.8456,363300.0
2008-05-06 12:15:00,31.48,31.55,31.43,31.47,273200.0,19.8393,19.8834,19.8078,19.833,273200.0
2008-05-06 12:20:00,31.46,31.5,31.42,31.48,191200.0,19.8267,19.8519,19.8015,19.8393,191200.0
2008-05-06 12:25:00,31.48,31.5,31.4,31.4,171700.0,19.8393,19.8519,19.7889,19.7889,171700.0
2008-05-06 12:30:00,31.4,31.46,31.35,31.39,188900.0,19.7889,19.8267,19.7573,19.7826,188900.0
2008-05-06 12:35:00,31.39,31.39,31.26,31.31,185800.0,19.7826,19.7826,19.7006,19.7321,185800.0
2008-05-06 12:40:00,31.3,31.38,31.28,31.37,110200.0,19.7258,19.7762,19.7132,19.7699,110200.0
2008-05-06 12:45:00,31.37,31.38,31.3,31.36,123900.0,19.7699,19.7762,19.7258,19.7636,123900.0
2008-05-06 12:50:00,31.36,31.52,31.36,31.47,287500.0,19.7636,19.8645,19.7636,19.833,287500.0
2008-05-06 12:55:00,31.47,31.48,31.36,31.4,176900.0,19.833,19.8393,19.7636,19.7889,176900.0
2008-05-06 13:00:00,31.4,31.41,31.31,31.32,237600.0,19.7889,19.7952,19.7321,19.7384,237600.0
2008-05-06 13:05:00,31.32,31.32,31.25,31.28,241400.0,19.7384,19.7384,19.6943,19.7132,241400.0
2008-05-06 13:10:00,31.27,31.28,31.2,31.25,173800.0,19.7069,19.7132,19.6628,19.6943,173800.0
2008-05-06 13:15:00,31.25,31.34,31.25,31.27,110400.0,19.6943,19.751,19.6943,19.7069,110400.0
2008-05-06 13:20:00,31.28,31.31,31.24,31.25,129500.0,19.7132,19.7321,19.688,19.6943,129500.0
2008-05-06 13:25:00,31.25,31.3,31.22,31.28,157700.0,19.6943,19.7258,19.6754,19.7132,157700.0
2008-05-06 13:30:00,31.27,31.28,31.23,31.25,133800.0,19.7069,19.7132,19.6817,19.6943,133800.0
2008-05-06 13:35:00,31.26,31.29,31.25,31.27,130800.0,19.7006,19.7195,19.6943,19.7069,130800.0
2008-05-06 13:40:00,31.28,31.34,31.24,31.31,141400.0,19.7132,19.751,19.688,19.7321,141400.0
2008-05-06 13:45:00,31.31,31.31,31.13,31.17,171900.0,19.7321,19.7321,19.6187,19.6439,171900.0
2008-05-06 13:50:00,31.18,31.25,31.15,31.24,108500.0,19.6502,19.6943,19.6313,19.688,108500.0
2008-05-06 13:55:00,31.24,31.25,31.19,31.24,60500.0,19.688,19.6943,19.6565,19.688,60500.0
2008-05-06 14:00:00,31.23,31.28,31.09,31.1,203700.0,19.6817,19.7132,19.5935,19.5998,203700.0
2008-05-06 14:05:00,31.11,31.18,31.06,31.15,226300.0,19.6061,19.6502,19.5746,19.6313,226300.0
2008-05-06 14:10:00,31.16,31.19,31.12,31.12,186900.0,19.6376,19.6565,19.6124,19.6124,186900.0
2008-05-06 14:15:00,31.12,31.21,31.11,31.15,168300.0,19.6124,19.6691,19.6061,19.6313,168300.0
2008-05-06 14:20:00,31.16,31.17,31.09,31.12,164100.0,19.6376,19.6439,19.5935,19.6124,164100.0
2008-05-06 14:25:00,31.12,31.13,31.07,31.12,148900.0,19.6124,19.6187,19.5809,19.6124,148900.0
2008-05-06 14:30:00,31.11,31.13,31.08,31.1,151800.0,19.6061,19.6187,19.5872,19.5998,151800.0
2008-05-06 14:35:00,31.1,31.1,31.05,31.05,178200.0,19.5998,19.5998,19.5683,19.5683,178200.0
2008-05-06 14:40:00,31.06,31.06,31.0,31.0,161600.0,19.5746,19.5746,19.5368,19.5368,161600.0
2008-05-06 14:45:00,31.0,31.12,31.0,31.08,273400.0,19.5368,19.6124,19.5368,19.5872,273400.0
2008-05-06 14:50:00,31.08,31.2,31.08,31.2,261600.0,19.5872,19.6628,19.5872,19.6628,261600.0
2008-05-06 14:55:00,31.19,31.25,31.19,31.23,262700.0,19.6565,19.6943,19.6565,19.6817,262700.0
2008-05-06 15:00:00,31.22,31.23,31.16,31.18,144200.0,19.6754,19.6817,19.6376,19.6502,144200.0
2008-05-06 15:05:00,31.17,31.21,31.16,31.18,172300.0,19.6439,19.6691,19.6376,19.6502,172300.0
2008-05-06 15:10:00,31.18,31.23,31.16,31.22,169100.0,19.6502,19.6817,19.6376,19.6754,169100.0
2008-05-06 15:15:00,31.23,31.28,31.18,31.2,151100.0,19.6817,19.7132,19.6502,19.6628,151100.0
2008-05-06 15:20:00,31.2,31.24,31.19,31.22,118300.0,19.6628,19.688,19.6565,19.6754,118300.0
2008-05-06 15:25:00,31.21,31.25,31.21,31.23,110800.0,19.6691,19.6943,19.6691,19.6817,110800.0
2008-05-06 15:30:00,31.23,31.27,31.21,31.25,281700.0,19.6817,19.7069,19.6691,19.6943,281700.0
2008-05-06 15:35:00,31.25,31.3,31.24,31.28,381500.0,19.6943,19.7258,19.688,19.7132,381500.0
2008-05-06 15:40:00,31.28,31.31,31.21,31.22,348400.0,19.7132,19.7321,19.6691,19.6754,348400.0
2008-05-06 15:45:00,31.22,31.26,31.2,31.21,225000.0,19.6754,19.7006,19.6628,19.6691,225000.0
2008-05-06 15:50:00,31.21,31.24,31.2,31.23,361600.0,19.6691,19.688,19.6628,19.6817,361600.0
2008-05-06 15:55:00,31.22,31.27,31.21,31.25,487900.0,19.6754,19.7069,19.6691,19.6943,487900.0
2008-05-07 09:30:00,31.22,31.26,31.02,31.05,388100.0,19.8794,19.9049,19.7521,19.7712,388100.0
2008-05-07 09:35:00,31.06,31.1,30.82,30.98,372900.0,19.7775,19.803,19.6247,19.7266,372900.0
2008-05-07 09:40:00,30.98,30.99,30.76,30.88,237600.0,19.7266,19.733,19.5865,19.6629,237600.0
2008-05-07 09:45:00,30.88,30.93,30.83,30.86,180300.0,19.6629,19.6947,19.6311,19.6502,180300.0
2008-05-07 09:50:00,30.86,30.92,30.77,30.82,418300.0,19.6502,19.6884,19.5929,19.6247,418300.0
2008-05-07 09:55:00,30.83,30.91,30.79,30.88,255400.0,19.6311,19.682,19.6056,19.6629,255400.0
2008-05-07 10:00:00,30.88,30.91,30.75,30.77,632700.0,19.6629,19.682,19.5801,19.5929,632700.0
2008-05-07 10:05:00,30.77,30.81,30.75,30.78,156200.0,19.5929,19.6183,19.5801,19.5992,156200.0
2008-05-07 10:10:00,30.78,30.83,30.76,30.82,237100.0,19.5992,19.6311,19.5865,19.6247,237100.0
2008-05-07 10:15:00,30.81,30.88,30.75,30.88,150600.0,19.6183,19.6629,19.5801,19.6629,150600.0
2008-05-07 10:20:00,30.87,30.91,30.86,30.9,245300.0,19.6565,19.682,19.6502,19.6756,245300.0
2008-05-07 10:25:00,30.91,30.99,30.85,30.95,168900.0,19.682,19.733,19.6438,19.7075,168900.0
2008-05-07 10:30:00,30.95,31.02,30.88,30.92,349500.0,19.7075,19.7521,19.6629,19.6884,349500.0
2008-05-07 10:35:00,30.92,30.95,30.9,30.91,210900.0,19.6884,19.7075,19.6756,19.682,210900.0
2008-05-07 10:40:00,30.92,30.96,30.83,30.89,242300.0,19.6884,19.7139,19.6311,19.6693,242300.0
2008-05-07 10:45:00,30.88,30.89,30.72,30.73,175700.0,19.6629,19.6693,19.561,19.5674,175700.0
2008-05-07 10:50:00,30.74,30.76,30.7,30.74,130200.0,19.5738,19.5865,19.5483,19.5738,130200.0
2008-05-07 10:55:00,30.74,30.74,30.64,30.64,307100.0,19.5738,19.5738,19.5101,19.5101,307100.0
2008-05-07 11:00:00,30.64,30.72,30.6,30.67,237200.0,19.5101,19.561,19.4846,19.5292,237200.0
2008-05-07 11:05:00,30.68,30.75,30.65,30.74,154200.0,19.5356,19.5801,19.5165,19.5738,154200.0
2008-05-07 11:10:00,30.75,30.79,30.59,30.6,180800.0,19.5801,19.6056,19.4783,19.4846,180800.0
2008-05-07 11:15:00,30.61,30.64,30.56,30.64,141400.0,19.491,19.5101,19.4592,19.5101,141400.0
2008-05-07 11:20:00,30.63,30.67,30.6,30.62,154100.0,19.5037,19.5292,19.4846,19.4974,154100.0
2008-05-07 11:25:00,30.63,30.65,30.55,30.6,137300.0,19.5037,19.5165,19.4528,19.4846,137300.0
2008-05-07 11:30:00,30.61,30.62,30.58,30.58,79400.0,19.491,19.4974,19.4719,19.4719,79400.0
2008-05-07 11:35:00,30.59,30.59,30.52,30.54,197000.0,19.4783,19.4783,19.4337,19.4464,197000.0
2008-05-07 11:40:00,30.54,30.58,30.54,30.57,72000.0,19.4464,19.4719,19.4464,19.4655,72000.0
2008-05-07 11:45:00,30.57,30.58,30.53,30.54,316900.0,19.4655,19.4719,19.44,19.4464,316900.0
2008-05-07 11:50:00,30.54,30.58,30.49,30.5,241300.0,19.4464,19.4719,19.4146,19.4209,241300.0
2008-05-07 11:55:00,30.5,30.55,30.5,30.51,145600.0,19.4209,19.4528,19.4209,19.4273,145600.0
2008-05-07 12:00:00,30.51,30.53,30.45,30.53,165900.0,19.4273,19.44,19.3891,19.44,165900.0
2008-05-07 12:05:00,30.53,30.57,30.53,30.53,136400.0,19.44,19.4655,19.44,19.44,136400.0
2008-05-07 12:10:00,30.53,30.54,30.47,30.47,108900.0,19.44,19.4464,19.4018,19.4018,108900.0
2008-05-07 12:15:00,30.47,30.52,30.47,30.51,209600.0,19.4018,19.4337,19.4018,19.4273,209600.0
2008-05-07 12:20:00,30.5,30.53,30.44,30.45,133300.0,19.4209,19.44,19.3827,19.3891,133300.0
2008-05-07 12:25:00,30.45,30.46,30.38,30.41,256000.0,19.3891,19.3955,19.3445,19.3636,256000.0
2008-05-07 12:30:00,30.4,30.46,30.37,30.39,159700.0,19.3573,19.3955,19.3382,19.3509,159700.0
2008-05-07 12:35:00,30.4,30.47,30.38,30.47,161700.0,19.3573,19.4018,19.3445,19.4018,161700.0
2008-05-07 12:40:00,30.46,30.49,30.42,30.45,116600.0,19.3955,19.4146,19.37,19.3891,116600.0
2008-05-07 12:45:00,30.45,30.46,30.43,30.44,67400.0,19.3891,19.3955,19.3764,19.3827,67400.0
2008-05-07 12:50:00,30.45,30.48,30.43,30.48,114100.0,19.3891,19.4082,19.3764,19.4082,114100.0
2008-05-07 12:55:00,30.48,30.48,30.45,30.45,73800.0,19.4082,19.4082,19.3891,19.3891,73800.0
2008-05-07 13:00:00,30.45,30.46,30.37,30.37,324200.0,19.3891,19.3955,19.3382,19.3382,324200.0
2008-05-07 13:05:00,30.37,30.39,30.32,30.33,215200.0,19.3382,19.3509,19.3063,19.3127,215200.0
2008-05-07 13:10:00,30.33,30.42,30.25,30.26,269900.0,19.3127,19.37,19.2618,19.2681,269900.0
2008-05-07 13:15:00,30.26,30.33,30.26,30.32,242600.0,19.2681,19.3127,19.2681,19.3063,242600.0
2008-05-07 13:20:00,30.32,30.35,30.29,30.3,222100.0,19.3063,19.3254,19.2872,19.2936,222100.0
2008-05-07 13:25:00,30.3,30.35,30.26,30.3,306900.0,19.2936,19.3254,19.2681,19.2936,306900.0
2008-05-07 13:30:00,30.3,30.31,30.29,30.31,97200.0,19.2936,19.3,19.2872,19.3,97200.0
2008-05-07 13:35:00,30.31,30.32,30.28,30.29,154200.0,19.3,19.3063,19.2809,19.2872,154200.0
2008-05-07 13:40:00,30.29,30.29,30.26,30.26,109600.0,19.2872,19.2872,19.2681,19.2681,109600.0
2008-05-07 13:45:00,30.26,30.42,30.25,30.25,316900.0,19.2681,19.37,19.2618,19.2618,316900.0
2008-05-07 13:50:00,30.25,30.27,30.2,30.2,331900.0,19.2618,19.2745,19.2299,19.2299,331900.0
2008-05-07 13:55:00,30.2,30.21,30.13,30.18,365400.0,19.2299,19.2363,19.1853,19.2172,365400.0
2008-05-07 14:00:00,30.17,30.19,30.15,30.18,147400.0,19.2108,19.2236,19.1981,19.2172,147400.0
2008-05-07 14:05:00,30.18,30.22,30.18,30.2,114300.0,19.2172,19.2427,19.2172,19.2299,114300.0
2008-05-07 14:10:00,30.2,30.2,30.16,30.19,176100.0,19.2299,19.2299,19.2044,19.2236,176100.0
2008-05-07 14:15:00,30.19,30.2,30.11,30.12,330200.0,19.2236,19.2299,19.1726,19.179,330200.0
2008-05-07 14:20:00,30.13,30.17,30.1,30.11,205700.0,19.1853,19.2108,19.1662,19.1726,205700.0
2008-05-07 14:25:00,30.11,30.11,29.97,29.97,527000.0,19.1726,19.1726,19.0835,19.0835,527000.0
2008-05-07 14:30:00,29.97,30.01,29.9,29.99,348000.0,19.0835,19.1089,19.0389,19.0962,348000.0
2008-05-07 14:35:00,29.99,30.01,29.9,30.0,342300.0,19.0962,19.1089,19.0389,19.1026,342300.0
2008-05-07 14:40:00,30.0,30.08,29.98,30.0,505800.0,19.1026,19.1535,19.0898,19.1026,505800.0
2008-05-07 14:45:00,30.0,30.0,29.81,29.85,728700.0,19.1026,19.1026,18.9816,19.0071,728700.0
2008-05-07 14:50:00,29.85,29.96,29.82,29.92,476600.0,19.0071,19.0771,18.988,19.0516,476600.0
2008-05-07 14:55:00,29.92,29.93,29.86,29.88,374600.0,19.0516,19.058,19.0134,19.0262,374600.0
2008-05-07 15:00:00,29.87,30.04,29.86,29.99,490900.0,19.0198,19.128,19.0134,19.0962,490900.0
2008-05-07 15:05:00,29.98,30.02,29.93,29.99,1116000.0,19.0898,19.1153,19.058,19.0962,1116000.0
2008-05-07 15:10:00,29.99,30.08,29.95,30.0,650700.0,19.0962,19.1535,19.0707,19.1026,650700.0
2008-05-07 15:15:00,30.01,30.06,30.0,30.02,296100.0,19.1089,19.1408,19.1026,19.1153,296100.0
2008-05-07 15:20:00,30.02,30.04,29.91,29.91,787000.0,19.1153,19.128,19.0453,19.0453,787000.0
2008-05-07 15:25:00,29.91,29.93,29.78,29.9,534600.0,19.0453,19.058,18.9625,19.0389,534600.0
2008-05-07 15:30:00,29.9,29.93,29.8,29.9,633600.0,19.0389,19.058,18.9752,19.0389,633600.0
2008-05-07 15:35:00,29.9,29.94,29.85,29.9,683900.0,19.0389,19.0644,19.0071,19.0389,683900.0
2008-05-07 15:40:00,29.9,29.9,29.81,29.86,758700.0,19.0389,19.0389,18.9816,19.0134,758700.0
2008-05-07 15:45:00,29.86,29.99,29.86,29.92,989500.0,19.0134,19.0962,19.0134,19.0516,989500.0
2008-05-07 15:50:00,29.92,29.95,29.8,29.85,1711200.0,19.0516,19.0707,18.9752,19.0071,1711200.0
2008-05-07 15:55:00,29.85,29.92,29.81,29.91,1352100.0,19.0071,19.0516,18.9816,19.0453,1352100.0
2008-05-08 09:30:00,30.07,30.11,29.85,29.9,334400.0,19.1471,19.1726,19.0071,19.0389,334400.0
2008-05-08 09:35:00,29.9,29.9,29.69,29.69,530800.0,19.0389,19.0389,18.9052,18.9052,530800.0
2008-05-08 09:40:00,29.71,29.72,29.58,29.66,530700.0,18.9179,18.9243,18.8351,18.8861,530700.0
2008-05-08 09:45:00,29.66,29.82,29.65,29.82,366300.0,18.8861,18.988,18.8797,18.988,366300.0
2008-05-08 09:50:00,29.81,29.9,29.8,29.89,293700.0,18.9816,19.0389,18.9752,19.0325,293700.0
2008-05-08 09:55:00,29.89,29.89,29.76,29.78,261800.0,19.0325,19.0325,18.9497,18.9625,261800.0
2008-05-08 10:00:00,29.78,29.78,29.57,29.58,377700.0,18.9625,18.9625,18.8288,18.8351,377700.0
2008-05-08 10:05:00,29.58,29.65,29.51,29.53,425000.0,18.8351,18.8797,18.7906,18.8033,425000.0
2008-05-08 10:10:00,29.52,29.54,29.38,29.42,617700.0,18.7969,18.8097,18.7078,18.7333,617700.0
2008-05-08 10:15:00,29.43,29.48,29.38,29.4,351400.0,18.7396,18.7715,18.7078,18.7205,351400.0
2008-05-08 10:20:00,29.39,29.5,29.38,29.42,360300.0,18.7141,18.7842,18.7078,18.7333,360300.0
2008-05-08 10:25:00,29.42,29.6,29.39,29.6,342100.0,18.7333,18.8479,18.7141,18.8479,342100.0
2008-05-08 10:30:00,29.6,29.63,29.5,29.54,455900.0,18.8479,18.867,18.7842,18.8097,455900.0
2008-05-08 10:35:00,29.54,29.55,29.33,29.38,369700.0,18.8097,18.816,18.6759,18.7078,369700.0
2008-05-08 10:40:00,29.39,29.44,29.31,29.34,321800.0,18.7141,18.746,18.6632,18.6823,321800.0
2008-05-08 10:45:00,29.34,29.38,29.22,29.22,632700.0,18.6823,18.7078,18.6059,18.6059,632700.0
2008-05-08 10:50:00,29.22,29.26,29.08,29.1,545200.0,18.6059,18.6314,18.5168,18.5295,545200.0
2008-05-08 10:55:00,29.1,29.22,29.08,29.22,647600.0,18.5295,18.6059,18.5168,18.6059,647600.0
2008-05-08 11:00:00,29.22,29.25,29.08,29.1,401400.0,18.6059,18.625,18.5168,18.5295,401400.0
2008-05-08 11:05:00,29.1,29.41,29.09,29.41,519800.0,18.5295,18.7269,18.5231,18.7269,519800.0
2008-05-08 11:10:00,29.4,29.47,29.28,29.46,344900.0,18.7205,18.7651,18.6441,18.7587,344900.0
2008-05-08 11:15:00,29.46,29.5,29.39,29.43,376600.0,18.7587,18.7842,18.7141,18.7396,376600.0
2008-05-08 11:20:00,29.43,29.55,29.41,29.54,400700.0,18.7396,18.816,18.7269,18.8097,400700.0
2008-05-08 11:25:00,29.54,29.56,29.45,29.48,438000.0,18.8097,18.8224,18.7524,18.7715,438000.0
2008-05-08 11:30:00,29.48,29.65,29.48,29.61,273600.0,18.7715,18.8797,18.7715,18.8542,273600.0
2008-05-08 11:35:00,29.62,29.65,29.51,29.52,387500.0,18.8606,18.8797,18.7906,18.7969,387500.0
2008-05-08 11:40:00,29.52,29.54,29.38,29.38,292400.0,18.7969,18.8097,18.7078,18.7078,292400.0
2008-05-08 11:45:00,29.38,29.4,29.32,29.38,299500.0,18.7078,18.7205,18.6696,18.7078,299500.0
2008-05-08 11:50:00,29.38,29.45,29.29,29.42,240000.0,18.7078,18.7524,18.6505,18.7333,240000.0
2008-05-08 11:55:00,29.42,29.53,29.41,29.48,94500.0,18.7333,18.8033,18.7269,18.7715,94500.0
2008-05-08 12:00:00,29.49,29.51,29.38,29.46,148100.0,18.7778,18.7906,18.7078,18.7587,148100.0
2008-05-08 12:05:00,29.46,29.5,29.41,29.49,144300.0,18.7587,18.7842,18.7269,18.7778,144300.0
2008-05-08 12:10:00,29.48,29.51,29.41,29.44,153500.0,18.7715,18.7906,18.7269,18.746,153500.0
2008-05-08 12:15:00,29.43,29.44,29.37,29.44,138900.0,18.7396,18.746,18.7014,18.746,138900.0
2008-05-08 12:20:00,29.43,29.47,29.36,29.36,84400.0,18.7396,18.7651,18.695,18.695,84400.0
2008-05-08 12:25:00,29.37,29.43,29.34,29.35,117700.0,18.7014,18.7396,18.6823,18.6887,117700.0
2008-05-08 12:30:00,29.34,29.42,29.34,29.39,92500.0,18.6823,18.7333,18.6823,18.7141,92500.0
2008-05-08 12:35:00,29.37,29.42,29.37,29.39,89900.0,18.7014,18.7333,18.7014,18.7141,89900.0
2008-05-08 12:40:00,29.39,29.43,29.36,29.42,121400.0,18.7141,18.7396,18.695,18.7333,121400.0
2008-05-08 12:45:00,29.42,29.44,29.38,29.41,87600.0,18.7333,18.746,18.7078,18.7269,87600.0
2008-05-08 12:50:00,29.42,29.46,29.4,29.43,121200.0,18.7333,18.7587,18.7205,18.7396,121200.0
2008-05-08 12:55:00,29.42,29.45,29.41,29.45,84200.0,18.7333,18.7524,18.7269,18.7524,84200.0
2008-05-08 13:00:00,29.46,29.51,29.46,29.51,133800.0,18.7587,18.7906,18.7587,18.7906,133800.0
2008-05-08 13:05:00,29.51,29.54,29.5,29.53,68600.0,18.7906,18.8097,18.7842,18.8033,68600.0
2008-05-08 13:10:00,29.52,29.6,29.46,29.46,321500.0,18.7969,18.8479,18.7587,18.7587,321500.0
2008-05-08 13:15:00,29.46,29.52,29.43,29.5,180600.0,18.7587,18.7969,18.7396,18.7842,180600.0
2008-05-08 13:20:00,29.5,29.61,29.49,29.57,235100.0,18.7842,18.8542,18.7778,18.8288,235100.0
2008-05-08 13:25:00,29.57,29.7,29.54,29.7,260900.0,18.8288,18.9115,18.8097,18.9115,260900.0
2008-05-08 13:30:00,29.69,29.8,29.67,29.68,256800.0,18.9052,18.9752,18.8924,18.8988,256800.0
2008-05-08 13:35:00,29.67,29.69,29.61,29.63,82200.0,18.8924,18.9052,18.8542,18.867,82200.0
2008-05-08 13:40:00,29.63,29.7,29.62,29.69,83700.0,18.867,18.9115,18.8606,18.9052,83700.0
2008-05-08 13:45:00,29.69,29.74,29.67,29.7,104900.0,18.9052,18.937,18.8924,18.9115,104900.0
2008-05-08 13:50:00,29.71,29.87,29.7,29.78,250900.0,18.9179,19.0198,18.9115,18.9625,250900.0
2008-05-08 13:55:00,29.78,29.85,29.76,29.84,94900.0,18.9625,19.0071,18.9497,19.0007,94900.0
2008-05-08 14:00:00,29.84,29.84,29.7,29.7,166300.0,19.0007,19.0007,18.9115,18.9115,166300.0
2008-05-08 14:05:00,29.7,29.71,29.57,29.63,181900.0,18.9115,18.9179,18.8288,18.867,181900.0
2008-05-08 14:10:00,29.63,29.68,29.6,29.63,102000.0,18.867,18.8988,18.8479,18.867,102000.0
2008-05-08 14:15:00,29.64,29.66,29.55,29.56,295000.0,18.8733,18.8861,18.816,18.8224,295000.0
2008-05-08 14:20:00,29.55,29.63,29.51,29.56,206100.0,18.816,18.867,18.7906,18.8224,206100.0
2008-05-08 14:25:00,29.56,29.57,29.49,29.52,119800.0,18.8224,18.8288,18.7778,18.7969,119800.0
2008-05-08 14:30:00,29.53,29.53,29.47,29.51,127100.0,18.8033,18.8033,18.7651,18.7906,127100.0
2008-05-08 14:35:00,29.51,29.54,29.48,29.51,95600.0,18.7906,18.8097,18.7715,18.7906,95600.0
2008-05-08 14:40:00,29.51,29.52,29.44,29.46,121700.0,18.7906,18.7969,18.746,18.7587,121700.0
2008-05-08 14:45:00,29.46,29.51,29.45,29.46,113300.0,18.7587,18.7906,18.7524,18.7587,113300.0
2008-05-08 14:50:00,29.46,29.46,29.43,29.46,111500.0,18.7587,18.7587,18.7396,18.7587,111500.0
2008-05-08 14:55:00,29.46,29.46,29.41,29.44,105000.0,18.7587,18.7587,18.7269,18.746,105000.0
2008-05-08 15:00:00,29.45,29.57,29.44,29.5,146400.0,18.7524,18.8288,18.746,18.7842,146400.0
2008-05-08 15:05:00,29.51,29.51,29.4,29.47,202300.0,18.7906,18.7906,18.7205,18.7651,202300.0
2008-05-08 15:10:00,29.46,29.47,29.35,29.35,217700.0,18.7587,18.7651,18.6887,18.6887,217700.0
2008-05-08 15:15:00,29.36,29.38,29.27,29.35,384500.0,18.695,18.7078,18.6377,18.6887,384500.0
2008-05-08 15:20:00,29.34,29.37,29.28,29.35,230200.0,18.6823,18.7014,18.6441,18.6887,230200.0
2008-05-08 15:25:00,29.35,29.41,29.33,29.35,222600.0,18.6887,18.7269,18.6759,18.6887,222600.0
2008-05-08 15:30:00,29.35,29.39,29.32,29.36,149800.0,18.6887,18.7141,18.6696,18.695,149800.0
2008-05-08 15:35:00,29.37,29.41,29.31,29.32,355700.0,18.7014,18.7269,18.6632,18.6696,355700.0
2008-05-08 15:40:00,29.32,29.4,29.25,29.34,717000.0,18.6696,18.7205,18.625,18.6823,717000.0
2008-05-08 15:45:00,29.34,29.43,29.31,29.43,445800.0,18.6823,18.7396,18.6632,18.7396,445800.0
2008-05-08 15:50:00,29.43,29.48,29.39,29.43,676700.0,18.7396,18.7715,18.7141,18.7396,676700.0
2008-05-08 15:55:00,29.43,29.44,29.33,29.38,1849400.0,18.7396,18.746,18.6759,18.7078,1849400.0
2008-05-09 09:30:00,29.13,29.33,29.0,29.15,407800.0,18.5486,18.6759,18.4658,18.5613,407800.0
2008-05-09 09:35:00,29.16,29.4,29.14,29.35,333300.0,18.5677,18.7205,18.555,18.6887,333300.0
2008-05-09 09:40:00,29.35,29.45,29.27,29.33,463100.0,18.6887,18.7524,18.6377,18.6759,463100.0
2008-05-09 09:45:00,29.34,29.4,29.3,29.36,348000.0,18.6823,18.7205,18.6568,18.695,348000.0
2008-05-09 09:50:00,29.37,29.41,29.28,29.31,269700.0,18.7014,18.7269,18.6441,18.6632,269700.0
2008-05-09 09:55:00,29.3,29.31,29.16,29.17,356000.0,18.6568,18.6632,18.5677,18.5741,356000.0
2008-05-09 10:00:00,29.17,29.45,29.17,29.44,261100.0,18.5741,18.7524,18.5741,18.746,261100.0
2008-05-09 10:05:00,29.44,29.47,29.33,29.42,224200.0,18.746,18.7651,18.6759,18.7333,224200.0
2008-05-09 10:10:00,29.42,29.42,29.25,29.38,313000.0,18.7333,18.7333,18.625,18.7078,313000.0
2008-05-09 10:15:00,29.39,29.47,29.33,29.42,376300.0,18.7141,18.7651,18.6759,18.7333,376300.0
2008-05-09 10:20:00,29.42,29.46,29.31,29.39,198200.0,18.7333,18.7587,18.6632,18.7141,198200.0
2008-05-09 10:25:00,29.38,29.47,29.34,29.45,195500.0,18.7078,18.7651,18.6823,18.7524,195500.0
2008-05-09 10:30:00,29.44,29.68,29.44,29.61,299900.0,18.746,18.8988,18.746,18.8542,299900.0
2008-05-09 10:35:00,29.61,29.79,29.56,29.7,370900.0,18.8542,18.9689,18.8224,18.9115,370900.0
2008-05-09 10:40:00,29.7,29.8,29.66,29.73,217100.0,18.9115,18.9752,18.8861,18.9306,217100.0
2008-05-09 10:45:00,29.73,29.95,29.71,29.92,329600.0,18.9306,19.0707,18.9179,19.0516,329600.0
2008-05-09 10:50:00,29.91,29.94,29.86,29.9,387700.0,19.0453,19.0644,19.0134,19.0389,387700.0
2008-05-09 10:55:00,29.9,29.92,29.83,29.84,354800.0,19.0389,19.0516,18.9943,19.0007,354800.0
2008-05-09 11:00:00,29.85,29.87,29.6,29.6,273300.0,19.0071,19.0198,18.8479,18.8479,273300.0
2008-05-09 11:05:00,29.6,29.7,29.52,29.64,411200.0,18.8479,18.9115,18.7969,18.8733,411200.0
2008-05-09 11:10:00,29.63,29.63,29.5,29.51,124100.0,18.867,18.867,18.7842,18.7906,124100.0
2008-05-09 11:15:00,29.5,29.61,29.5,29.58,142500.0,18.7842,18.8542,18.7842,18.8351,142500.0
2008-05-09 11:20:00,29.58,29.67,29.57,29.58,268000.0,18.8351,18.8924,18.8288,18.8351,268000.0
2008-05-09 11:25:00,29.57,29.74,29.57,29.64,134400.0,18.8288,18.937,18.8288,18.8733,134400.0
2008-05-09 11:30:00,29.64,29.64,29.48,29.54,211000.0,18.8733,18.8733,18.7715,18.8097,211000.0
2008-05-09 11:35:00,29.54,29.55,29.47,29.48,130100.0,18.8097,18.816,18.7651,18.7715,130100.0
2008-05-09 11:40:00,29.48,29.53,29.41,29.43,127400.0,18.7715,18.8033,18.7269,18.7396,127400.0
2008-05-09 11:45:00,29.43,29.5,29.4,29.5,89600.0,18.7396,18.7842,18.7205,18.7842,89600.0
2008-05-09 11:50:00,29.49,29.5,29.4,29.45,117300.0,18.7778,18.7842,18.7205,18.7524,117300.0
2008-05-09 11:55:00,29.46,29.49,29.41,29.41,61800.0,18.7587,18.7778,18.7269,18.7269,61800.0
2008-05-09 12:00:00,29.41,29.42,29.34,29.38,84000.0,18.7269,18.7333,18.6823,18.7078,84000.0
2008-05-09 12:05:00,29.38,29.39,29.33,29.33,40300.0,18.7078,18.7141,18.6759,18.6759,40300.0
2008-05-09 12:10:00,29.33,29.43,29.33,29.4,85200.0,18.6759,18.7396,18.6759,18.7205,85200.0
2008-05-09 12:15:00,29.4,29.45,29.38,29.43,122400.0,18.7205,18.7524,18.7078,18.7396,122400.0
2008-05-09 12:20:00,29.43,29.45,29.33,29.34,106900.0,18.7396,18.7524,18.6759,18.6823,106900.0
2008-05-09 12:25:00,29.34,29.42,29.32,29.42,81200.0,18.6823,18.7333,18.6696,18.7333,81200.0
2008-05-09 12:30:00,29.42,29.48,29.37,29.4,160700.0,18.7333,18.7715,18.7014,18.7205,160700.0
2008-05-09 12:35:00,29.4,29.46,29.32,29.45,248100.0,18.7205,18.7587,18.6696,18.7524,248100.0
2008-05-09 12:40:00,29.44,29.5,29.4,29.47,242200.0,18.746,18.7842,18.7205,18.7651,242200.0
2008-05-09 12:45:00,29.48,29.48,29.42,29.47,61600.0,18.7715,18.7715,18.7333,18.7651,61600.0
2008-05-09 12:50:00,29.47,29.51,29.46,29.5,90200.0,18.7651,18.7906,18.7587,18.7842,90200.0
2008-05-09 12:55:00,29.5,29.55,29.49,29.52,55400.0,18.7842,18.816,18.7778,18.7969,55400.0
2008-05-09 13:00:00,29.52,29.52,29.42,29.47,86600.0,18.7969,18.7969,18.7333,18.7651,86600.0
2008-05-09 13:05:00,29.48,29.49,29.39,29.4,129300.0,18.7715,18.7778,18.7141,18.7205,129300.0
2008-05-09 13:10:00,29.4,29.41,29.36,29.36,91500.0,18.7205,18.7269,18.695,18.695,91500.0
2008-05-09 13:15:00,29.35,29.36,29.31,29.34,131200.0,18.6887,18.695,18.6632,18.6823,131200.0
2008-05-09 13:20:00,29.34,29.35,29.27,29.28,104400.0,18.6823,18.6887,18.6377,18.6441,104400.0
2008-05-09 13:25:00,29.28,29.36,29.26,29.33,108100.0,18.6441,18.695,18.6314,18.6759,108100.0
2008-05-09 13:30:00,29.33,29.35,29.24,29.29,227900.0,18.6759,18.6887,18.6186,18.6505,227900.0
2008-05-09 13:35:00,29.28,29.43,29.28,29.42,212800.0,18.6441,18.7396,18.6441,18.7333,212800.0
2008-05-09 13:40:00,29.42,29.46,29.41,29.45,125200.0,18.7333,18.7587,18.7269,18.7524,125200.0
2008-05-09 13:45:00,29.46,29.5,29.45,29.47,141700.0,18.7587,18.7842,18.7524,18.7651,141700.0
2008-05-09 13:50:00,29.47,29.48,29.43,29.43,125500.0,18.7651,18.7715,18.7396,18.7396,125500.0
2008-05-09 13:55:00,29.44,29.5,29.38,29.49,214600.0,18.746,18.7842,18.7078,18.7778,214600.0
2008-05-09 14:00:00,29.49,29.51,29.46,29.47,102500.0,18.7778,18.7906,18.7587,18.7651,102500.0
2008-05-09 14:05:00,29.47,29.47,29.37,29.37,99200.0,18.7651,18.7651,18.7014,18.7014,99200.0
2008-05-09 14:10:00,29.38,29.4,29.36,29.4,79600.0,18.7078,18.7205,18.695,18.7205,79600.0
2008-05-09 14:15:00,29.41,29.47,29.4,29.42,159100.0,18.7269,18.7651,18.7205,18.7333,159100.0
2008-05-09 14:20:00,29.41,29.42,29.36,29.37,112000.0,18.7269,18.7333,18.695,18.7014,112000.0
2008-05-09 14:25:00,29.37,29.41,29.31,29.32,189200.0,18.7014,18.7269,18.6632,18.6696,189200.0
2008-05-09 14:30:00,29.32,29.37,29.3,29.36,125800.0,18.6696,18.7014,18.6568,18.695,125800.0
2008-05-09 14:35:00,29.36,29.39,29.35,29.36,152500.0,18.695,18.7141,18.6887,18.695,152500.0
2008-05-09 14:40:00,29.35,29.39,29.35,29.36,123200.0,18.6887,18.7141,18.6887,18.695,123200.0
2008-05-09 14:45:00,29.36,29.39,29.32,29.32,122300.0,18.695,18.7141,18.6696,18.6696,122300.0
2008-05-09 14:50:00,29.32,29.34,29.28,29.28,124900.0,18.6696,18.6823,18.6441,18.6441,124900.0
2008-05-09 14:55:00,29.28,29.36,29.26,29.32,112400.0,18.6441,18.695,18.6314,18.6696,112400.0
2008-05-09 15:00:00,29.31,29.39,29.31,29.37,107600.0,18.6632,18.7141,18.6632,18.7014,107600.0
2008-05-09 15:05:00,29.38,29.4,29.37,29.39,61900.0,18.7078,18.7205,18.7014,18.7141,61900.0
2008-05-09 15:10:00,29.38,29.39,29.3,29.34,224800.0,18.7078,18.7141,18.6568,18.6823,224800.0
2008-05-09 15:15:00,29.34,29.34,29.29,29.33,138300.0,18.6823,18.6823,18.6505,18.6759,138300.0
2008-05-09 15:20:00,29.32,29.33,29.26,29.3,262500.0,18.6696,18.6759,18.6314,18.6568,262500.0
2008-05-09 15:25:00,29.31,29.4,29.3,29.4,226900.0,18.6632,18.7205,18.6568,18.7205,226900.0
2008-05-09 15:30:00,29.39,29.46,29.35,29.42,252900.0,18.7141,18.7587,18.6887,18.7333,252900.0
2008-05-09 15:35:00,29.42,29.45,29.37,29.44,162600.0,18.7333,18.7524,18.7014,18.746,162600.0
2008-05-09 15:40:00,29.44,29.45,29.39,29.41,304200.0,18.746,18.7524,18.7141,18.7269,304200.0
2008-05-09 15:45:00,29.41,29.41,29.29,29.38,361500.0,18.7269,18.7269,18.6505,18.7078,361500.0
2008-05-09 15:50:00,29.38,29.39,29.29,29.31,378700.0,18.7078,18.7141,18.6505,18.6632,378700.0
2008-05-09 15:55:00,29.31,29.36,29.28,29.31,517300.0,18.6632,18.695,18.6441,18.6632,517300.0
2008-05-12 09:30:00,29.5,29.67,29.48,29.64,395800.0,18.7842,18.8924,18.7715,18.8733,395800.0
2008-05-12 09:35:00,29.64,29.83,29.58,29.77,429200.0,18.8733,18.9943,18.8351,18.9561,429200.0
2008-05-12 09:40:00,29.77,29.83,29.7,29.72,262500.0,18.9561,18.9943,18.9115,18.9243,262500.0
2008-05-12 09:45:00,29.72,29.79,29.69,29.72,160800.0,18.9243,18.9689,18.9052,18.9243,160800.0
2008-05-12 09:50:00,29.71,29.75,29.65,29.74,203700.0,18.9179,18.9434,18.8797,18.937,203700.0
2008-05-12 09:55:00,29.74,29.78,29.73,29.77,118400.0,18.937,18.9625,18.9306,18.9561,118400.0
2008-05-12 10:00:00,29.77,29.78,29.62,29.62,189500.0,18.9561,18.9625,18.8606,18.8606,189500.0
2008-05-12 10:05:00,29.61,29.61,29.5,29.51,212700.0,18.8542,18.8542,18.7842,18.7906,212700.0
2008-05-12 10:10:00,29.51,29.53,29.4,29.41,181800.0,18.7906,18.8033,18.7205,18.7269,181800.0
2008-05-12 10:15:00,29.4,29.45,29.39,29.44,164400.0,18.7205,18.7524,18.7141,18.746,164400.0
2008-05-12 10:20:00,29.44,29.55,29.43,29.51,152300.0,18.746,18.816,18.7396,18.7906,152300.0
2008-05-12 10:25:00,29.52,29.56,29.5,29.53,99200.0,18.7969,18.8224,18.7842,18.8033,99200.0
2008-05-12 10:30:00,29.53,29.55,29.45,29.5,106300.0,18.8033,18.816,18.7524,18.7842,106300.0
2008-05-12 10:35:00,29.51,29.67,29.5,29.67,305100.0,18.7906,18.8924,18.7842,18.8924,305100.0
2008-05-12 10:40:00,29.67,29.69,29.59,29.63,158700.0,18.8924,18.9052,18.8415,18.867,158700.0
2008-05-12 10:45:00,29.62,29.74,29.61,29.68,233300.0,18.8606,18.937,18.8542,18.8988,233300.0
2008-05-12 10:50:00,29.67,29.76,29.65,29.68,143100.0,18.8924,18.9497,18.8797,18.8988,143100.0
2008-05-12 10:55:00,29.67,29.7,29.57,29.62,108300.0,18.8924,18.9115,18.8288,18.8606,108300.0
2008-05-12 11:00:00,29.61,29.7,29.58,29.7,116800.0,18.8542,18.9115,18.8351,18.9115,116800.0
2008-05-12 11:05:00,29.7,29.7,29.6,29.61,115600.0,18.9115,18.9115,18.8479,18.8542,115600.0
2008-05-12 11:10:00,29.61,29.65,29.6,29.6,90800.0,18.8542,18.8797,18.8479,18.8479,90800.0
2008-05-12 11:15:00,29.6,29.61,29.55,29.59,113000.0,18.8479,18.8542,18.816,18.8415,113000.0
2008-05-12 11:20:00,29.59,29.68,29.59,29.68,95900.0,18.8415,18.8988,18.8415,18.8988,95900.0
2008-05-12 11:25:00,29.67,29.72,29.64,29.72,118100.0,18.8924,18.9243,18.8733,18.9243,118100.0
2008-05-12 11:30:00,29.71,29.72,29.62,29.66,82200.0,18.9179,18.9243,18.8606,18.8861,82200.0
2008-05-12 11:35:00,29.65,29.7,29.65,29.68,56400.0,18.8797,18.9115,18.8797,18.8988,56400.0
2008-05-12 11:40:00,29.68,29.73,29.62,29.62,108500.0,18.8988,18.9306,18.8606,18.8606,108500.0
2008-05-12 11:45:00,29.62,29.74,29.61,29.73,136400.0,18.8606,18.937,18.8542,18.9306,136400.0
2008-05-12 11:50:00,29.73,29.79,29.72,29.76,103200.0,18.9306,18.9689,18.9243,18.9497,103200.0
2008-05-12 11:55:00,29.76,29.78,29.73,29.76,92900.0,18.9497,18.9625,18.9306,18.9497,92900.0
2008-05-12 12:00:00,29.75,29.85,29.74,29.84,100800.0,18.9434,19.0071,18.937,19.0007,100800.0
2008-05-12 12:05:00,29.84,29.87,29.8,29.8,89500.0,19.0007,19.0198,18.9752,18.9752,89500.0
2008-05-12 12:10:00,29.8,29.87,29.72,29.73,112000.0,18.9752,19.0198,18.9243,18.9306,112000.0
2008-05-12 12:15:00,29.73,29.76,29.69,29.72,124200.0,18.9306,18.9497,18.9052,18.9243,124200.0
2008-05-12 12:20:00,29.72,29.77,29.71,29.74,53300.0,18.9243,18.9561,18.9179,18.937,53300.0
2008-05-12 12:25:00,29.74,29.83,29.71,29.81,74400.0,18.937,18.9943,18.9179,18.9816,74400.0
2008-05-12 12:30:00,29.81,29.81,29.78,29.8,56600.0,18.9816,18.9816,18.9625,18.9752,56600.0
2008-05-12 12:35:00,29.79,29.8,29.69,29.69,114900.0,18.9689,18.9752,18.9052,18.9052,114900.0
2008-05-12 12:40:00,29.7,29.73,29.68,29.73,61600.0,18.9115,18.9306,18.8988,18.9306,61600.0
2008-05-12 12:45:00,29.72,29.78,29.7,29.78,68300.0,18.9243,18.9625,18.9115,18.9625,68300.0
2008-05-12 12:50:00,29.77,29.82,29.76,29.79,137400.0,18.9561,18.988,18.9497,18.9689,137400.0
2008-05-12 12:55:00,29.78,29.84,29.73,29.73,134200.0,18.9625,19.0007,18.9306,18.9306,134200.0
2008-05-12 13:00:00,29.73,29.74,29.7,29.72,102500.0,18.9306,18.937,18.9115,18.9243,102500.0
2008-05-12 13:05:00,29.73,29.73,29.59,29.59,172400.0,18.9306,18.9306,18.8415,18.8415,172400.0
2008-05-12 13:10:00,29.59,29.65,29.59,29.63,78100.0,18.8415,18.8797,18.8415,18.867,78100.0
2008-05-12 13:15:00,29.63,29.63,29.6,29.62,84800.0,18.867,18.867,18.8479,18.8606,84800.0
2008-05-12 13:20:00,29.62,29.67,29.61,29.63,67300.0,18.8606,18.8924,18.8542,18.867,67300.0
2008-05-12 13:25:00,29.63,29.64,29.56,29.57,88300.0,18.867,18.8733,18.8224,18.8288,88300.0
2008-05-12 13:30:00,29.57,29.58,29.51,29.53,110000.0,18.8288,18.8351,18.7906,18.8033,110000.0
2008-05-12 13:35:00,29.53,29.53,29.46,29.46,150800.0,18.8033,18.8033,18.7587,18.7587,150800.0
2008-05-12 13:40:00,29.46,29.48,29.44,29.46,178900.0,18.7587,18.7715,18.746,18.7587,178900.0
2008-05-12 13:45:00,29.46,29.57,29.46,29.56,92000.0,18.7587,18.8288,18.7587,18.8224,92000.0
2008-05-12 13:50:00,29.56,29.58,29.54,29.55,71800.0,18.8224,18.8351,18.8097,18.816,71800.0
2008-05-12 13:55:00,29.54,29.55,29.51,29.51,135300.0,18.8097,18.816,18.7906,18.7906,135300.0
2008-05-12 14:00:00,29.51,29.55,29.49,29.55,102500.0,18.7906,18.816,18.7778,18.816,102500.0
2008-05-12 14:05:00,29.54,29.56,29.53,29.55,29200.0,18.8097,18.8224,18.8033,18.816,29200.0
2008-05-12 14:10:00,29.55,29.65,29.55,29.6,133600.0,18.816,18.8797,18.816,18.8479,133600.0
2008-05-12 14:15:00,29.6,29.66,29.58,29.65,114300.0,18.8479,18.8861,18.8351,18.8797,114300.0
2008-05-12 14:20:00,29.63,29.69,29.62,29.69,74000.0,18.867,18.9052,18.8606,18.9052,74000.0
2008-05-12 14:25:00,29.69,29.81,29.69,29.72,305600.0,18.9052,18.9816,18.9052,18.9243,305600.0
2008-05-12 14:30:00,29.73,29.74,29.7,29.74,88400.0,18.9306,18.937,18.9115,18.937,88400.0
2008-05-12 14:35:00,29.74,29.8,29.73,29.76,74800.0,18.937,18.9752,18.9306,18.9497,74800.0
2008-05-12 14:40:00,29.75,29.82,29.75,29.81,130900.0,18.9434,18.988,18.9434,18.9816,130900.0
2008-05-12 14:45:00,29.81,29.84,29.76,29.78,196500.0,18.9816,19.0007,18.9497,18.9625,196500.0
2008-05-12 14:50:00,29.78,29.87,29.77,29.83,213500.0,18.9625,19.0198,18.9561,18.9943,213500.0
2008-05-12 14:55:00,29.83,29.88,29.81,29.82,174700.0,18.9943,19.0262,18.9816,18.988,174700.0
2008-05-12 15:00:00,29.82,29.88,29.76,29.87,222600.0,18.988,19.0262,18.9497,19.0198,222600.0
2008-05-12 15:05:00,29.87,29.9,29.8,29.82,206500.0,19.0198,19.0389,18.9752,18.988,206500.0
2008-05-12 15:10:00,29.82,29.85,29.8,29.82,142700.0,18.988,19.0071,18.9752,18.988,142700.0
2008-05-12 15:15:00,29.81,29.84,29.8,29.82,173600.0,18.9816,19.0007,18.9752,18.988,173600.0
2008-05-12 15:20:00,29.81,29.87,29.79,29.87,161700.0,18.9816,19.0198,18.9689,19.0198,161700.0
2008-05-12 15:25:00,29.87,29.87,29.75,29.76,224600.0,19.0198,19.0198,18.9434,18.9497,224600.0
2008-05-12 15:30:00,29.76,29.77,29.69,29.7,281800.0,18.9497,18.9561,18.9052,18.9115,281800.0
2008-05-12 15:35:00,29.69,29.74,29.68,29.71,270900.0,18.9052,18.937,18.8988,18.9179,270900.0
2008-05-12 15:40:00,29.71,29.73,29.67,29.67,280000.0,18.9179,18.9306,18.8924,18.8924,280000.0
2008-05-12 15:45:00,29.68,29.75,29.64,29.73,488200.0,18.8988,18.9434,18.8733,18.9306,488200.0
2008-05-12 15:50:00,29.73,29.76,29.69,29.74,434100.0,18.9306,18.9497,18.9052,18.937,434100.0
2008-05-12 15:55:00,29.74,29.8,29.72,29.76,757300.0,18.937,18.9752,18.9243,18.9497,757300.0
2008-05-13 09:30:00,29.79,29.96,29.73,29.82,466200.0,18.9689,19.0771,18.9306,18.988,466200.0
2008-05-13 09:35:00,29.82,29.85,29.58,29.64,375600.0,18.988,19.0071,18.8351,18.8733,375600.0
2008-05-13 09:40:00,29.63,29.65,29.51,29.58,301200.0,18.867,18.8797,18.7906,18.8351,301200.0
2008-05-13 09:45:00,29.58,29.63,29.48,29.5,434900.0,18.8351,18.867,18.7715,18.7842,434900.0
2008-05-13 09:50:00,29.5,29.52,29.39,29.46,363000.0,18.7842,18.7969,18.7141,18.7587,363000.0
2008-05-13 09:55:00,29.45,29.46,29.37,29.41,258800.0,18.7524,18.7587,18.7014,18.7269,258800.0
2008-05-13 10:00:00,29.4,29.5,29.38,29.43,238100.0,18.7205,18.7842,18.7078,18.7396,238100.0
2008-05-13 10:05:00,29.42,29.52,29.36,29.38,384400.0,18.7333,18.7969,18.695,18.7078,384400.0
2008-05-13 10:10:00,29.39,29.44,29.31,29.31,374300.0,18.7141,18.746,18.6632,18.6632,374300.0
2008-05-13 10:15:00,29.31,29.37,29.25,29.31,361500.0,18.6632,18.7014,18.625,18.6632,361500.0
2008-05-13 10:20:00,29.32,29.38,29.29,29.36,224500.0,18.6696,18.7078,18.6505,18.695,224500.0
2008-05-13 10:25:00,29.36,29.39,29.35,29.36,171300.0,18.695,18.7141,18.6887,18.695,171300.0
2008-05-13 10:30:00,29.36,29.42,29.36,29.39,114400.0,18.695,18.7333,18.695,18.7141,114400.0
2008-05-13 10:35:00,29.39,29.43,29.37,29.41,115000.0,18.7141,18.7396,18.7014,18.7269,115000.0
2008-05-13 10:40:00,29.4,29.42,29.34,29.34,193800.0,18.7205,18.7333,18.6823,18.6823,193800.0
2008-05-13 10:45:00,29.33,29.35,29.17,29.19,364600.0,18.6759,18.6887,18.5741,18.5868,364600.0
2008-05-13 10:50:00,29.19,29.2,29.13,29.13,288200.0,18.5868,18.5932,18.5486,18.5486,288200.0
2008-05-13 10:55:00,29.13,29.14,29.04,29.1,392800.0,18.5486,18.555,18.4913,18.5295,392800.0
2008-05-13 11:00:00,29.11,29.13,29.01,29.13,210500.0,18.5359,18.5486,18.4722,18.5486,210500.0
2008-05-13 11:05:00,29.13,29.21,29.13,29.2,129600.0,18.5486,18.5995,18.5486,18.5932,129600.0
2008-05-13 11:10:00,29.2,29.24,29.16,29.22,217000.0,18.5932,18.6186,18.5677,18.6059,217000.0
2008-05-13 11:15:00,29.21,29.28,29.1,29.24,211500.0,18.5995,18.6441,18.5295,18.6186,211500.0
2008-05-13 11:20:00,29.24,29.24,29.1,29.11,233400.0,18.6186,18.6186,18.5295,18.5359,233400.0
2008-05-13 11:25:00,29.1,29.16,29.05,29.1,186200.0,18.5295,18.5677,18.4977,18.5295,186200.0
2008-05-13 11:30:00,29.09,29.11,29.05,29.06,122100.0,18.5231,18.5359,18.4977,18.504,122100.0
2008-05-13 11:35:00,29.05,29.09,29.0,29.02,270900.0,18.4977,18.5231,18.4658,18.4786,270900.0
2008-05-13 11:40:00,29.02,29.09,29.01,29.07,164900.0,18.4786,18.5231,18.4722,18.5104,164900.0
2008-05-13 11:45:00,29.07,29.15,29.06,29.09,281000.0,18.5104,18.5613,18.504,18.5231,281000.0
2008-05-13 11:50:00,29.1,29.16,29.09,29.14,193100.0,18.5295,18.5677,18.5231,18.555,193100.0
2008-05-13 11:55:00,29.15,29.17,29.1,29.15,143200.0,18.5613,18.5741,18.5295,18.5613,143200.0
2008-05-13 12:00:00,29.15,29.22,29.14,29.2,277600.0,18.5613,18.6059,18.555,18.5932,277600.0
2008-05-13 12:05:00,29.2,29.29,29.19,29.27,408900.0,18.5932,18.6505,18.5868,18.6377,408900.0
2008-05-13 12:10:00,29.27,29.32,29.23,29.28,384100.0,18.6377,18.6696,18.6123,18.6441,384100.0
2008-05-13 12:15:00,29.3,29.33,29.27,29.3,225800.0,18.6568,18.6759,18.6377,18.6568,225800.0
2008-05-13 12:20:00,29.3,29.35,29.3,29.34,173000.0,18.6568,18.6887,18.6568,18.6823,173000.0
2008-05-13 12:25:00,29.34,29.43,29.33,29.35,156300.0,18.6823,18.7396,18.6759,18.6887,156300.0
2008-05-13 12:30:00,29.35,29.44,29.35,29.4,312800.0,18.6887,18.746,18.6887,18.7205,312800.0
2008-05-13 12:35:00,29.4,29.43,29.33,29.33,142200.0,18.7205,18.7396,18.6759,18.6759,142200.0
2008-05-13 12:40:00,29.34,29.39,29.32,29.34,157300.0,18.6823,18.7141,18.6696,18.6823,157300.0
2008-05-13 12:45:00,29.34,29.36,29.2,29.26,185900.0,18.6823,18.695,18.5932,18.6314,185900.0
2008-05-13 12:50:00,29.26,29.27,29.18,29.21,244600.0,18.6314,18.6377,18.5804,18.5995,244600.0
2008-05-13 12:55:00,29.22,29.25,29.18,29.19,193100.0,18.6059,18.625,18.5804,18.5868,193100.0
2008-05-13 13:00:00,29.2,29.21,29.15,29.18,489500.0,18.5932,18.5995,18.5613,18.5804,489500.0
2008-05-13 13:05:00,29.18,29.2,29.16,29.19,195300.0,18.5804,18.5932,18.5677,18.5868,195300.0
2008-05-13 13:10:00,29.19,29.21,29.17,29.2,167400.0,18.5868,18.5995,18.5741,18.5932,167400.0
2008-05-13 13:15:00,29.19,29.2,29.17,29.2,137600.0,18.5868,18.5932,18.5741,18.5932,137600.0
2008-05-13 13:20:00,29.2,29.26,29.19,29.23,129400.0,18.5932,18.6314,18.5868,18.6123,129400.0
2008-05-13 13:25:00,29.24,29.26,29.23,29.26,118100.0,18.6186,18.6314,18.6123,18.6314,118100.0
2008-05-13 13:30:00,29.25,29.33,29.25,29.31,126100.0,18.625,18.6759,18.625,18.6632,126100.0
2008-05-13 13:35:00,29.3,29.31,29.27,29.3,154800.0,18.6568,18.6632,18.6377,18.6568,154800.0
2008-05-13 13:40:00,29.29,29.35,29.27,29.32,280800.0,18.6505,18.6887,18.6377,18.6696,280800.0
2008-05-13 13:45:00,29.32,29.36,29.27,29.28,285300.0,18.6696,18.695,18.6377,18.6441,285300.0
2008-05-13 13:50:00,29.27,29.4,29.27,29.36,172100.0,18.6377,18.7205,18.6377,18.695,172100.0
2008-05-13 13:55:00,29.36,29.36,29.28,29.3,147400.0,18.695,18.695,18.6441,18.6568,147400.0
2008-05-13 14:00:00,29.3,29.38,29.28,29.33,230200.0,18.6568,18.7078,18.6441,18.6759,230200.0
2008-05-13 14:05:00,29.32,29.35,29.29,29.31,149300.0,18.6696,18.6887,18.6505,18.6632,149300.0
2008-05-13 14:10:00,29.31,29.32,29.26,29.3,142900.0,18.6632,18.6696,18.6314,18.6568,142900.0
2008-05-13 14:15:00,29.29,29.31,29.27,29.27,109600.0,18.6505,18.6632,18.6377,18.6377,109600.0
2008-05-13 14:20:00,29.27,29.28,29.19,29.19,128300.0,18.6377,18.6441,18.5868,18.5868,128300.0
2008-05-13 14:25:00,29.2,29.3,29.2,29.29,141000.0,18.5932,18.6568,18.5932,18.6505,141000.0
2008-05-13 14:30:00,29.28,29.29,29.26,29.29,137000.0,18.6441,18.6505,18.6314,18.6505,137000.0
2008-05-13 14:35:00,29.29,29.3,29.25,29.27,115100.0,18.6505,18.6568,18.625,18.6377,115100.0
2008-05-13 14:40:00,29.27,29.3,29.25,29.26,335400.0,18.6377,18.6568,18.625,18.6314,335400.0
2008-05-13 14:45:00,29.26,29.27,29.17,29.19,350700.0,18.6314,18.6377,18.5741,18.5868,350700.0
2008-05-13 14:50:00,29.18,29.21,29.15,29.17,206700.0,18.5804,18.5995,18.5613,18.5741,206700.0
2008-05-13 14:55:00,29.17,29.35,29.17,29.18,290900.0,18.5741,18.6887,18.5741,18.5804,290900.0
2008-05-13 15:00:00,29.19,29.25,29.17,29.25,254000.0,18.5868,18.625,18.5741,18.625,254000.0
2008-05-13 15:05:00,29.25,29.25,29.18,29.19,155400.0,18.625,18.625,18.5804,18.5868,155400.0
2008-05-13 15:10:00,29.2,29.22,29.1,29.1,288700.0,18.5932,18.6059,18.5295,18.5295,288700.0
2008-05-13 15:15:00,29.1,29.11,29.02,29.02,411500.0,18.5295,18.5359,18.4786,18.4786,411500.0
2008-05-13 15:20:00,29.02,29.04,28.92,28.93,737200.0,18.4786,18.4913,18.4149,18.4212,737200.0
2008-05-13 15:25:00,28.92,28.97,28.91,28.97,530300.0,18.4149,18.4467,18.4085,18.4467,530300.0
2008-05-13 15:30:00,28.96,28.99,28.92,28.95,521200.0,18.4403,18.4594,18.4149,18.434,521200.0
2008-05-13 15:35:00,28.95,28.98,28.9,28.97,533100.0,18.434,18.4531,18.4021,18.4467,533100.0
2008-05-13 15:40:00,28.97,28.98,28.93,28.93,542400.0,18.4467,18.4531,18.4212,18.4212,542400.0
2008-05-13 15:45:00,28.93,28.94,28.91,28.91,432100.0,18.4212,18.4276,18.4085,18.4085,432100.0
2008-05-13 15:50:00,28.91,29.0,28.9,29.0,637600.0,18.4085,18.4658,18.4021,18.4658,637600.0
2008-05-13 15:55:00,29.0,29.05,28.98,29.0,1446100.0,18.4658,18.4977,18.4531,18.4658,1446100.0
2008-05-14 09:30:00,29.13,29.43,29.06,29.15,442900.0,18.5486,18.7396,18.504,18.5613,442900.0
2008-05-14 09:35:00,29.14,29.27,29.11,29.25,404400.0,18.555,18.6377,18.5359,18.625,404400.0
2008-05-14 09:40:00,29.25,29.26,29.07,29.09,358100.0,18.625,18.6314,18.5104,18.5231,358100.0
2008-05-14 09:45:00,29.09,29.2,29.07,29.2,413200.0,18.5231,18.5932,18.5104,18.5932,413200.0
2008-05-14 09:50:00,29.19,29.22,29.11,29.15,496200.0,18.5868,18.6059,18.5359,18.5613,496200.0
2008-05-14 09:55:00,29.15,29.19,29.07,29.13,541800.0,18.5613,18.5868,18.5104,18.5486,541800.0
2008-05-14 10:00:00,29.12,29.14,29.01,29.03,527600.0,18.5422,18.555,18.4722,18.4849,527600.0
2008-05-14 10:05:00,29.03,29.17,29.02,29.16,308900.0,18.4849,18.5741,18.4786,18.5677,308900.0
2008-05-14 10:10:00,29.16,29.19,29.08,29.1,505300.0,18.5677,18.5868,18.5168,18.5295,505300.0
2008-05-14 10:15:00,29.1,29.1,29.02,29.04,331400.0,18.5295,18.5295,18.4786,18.4913,331400.0
2008-05-14 10:20:00,29.02,29.07,28.97,29.04,495700.0,18.4786,18.5104,18.4467,18.4913,495700.0
2008-05-14 10:25:00,29.04,29.14,29.03,29.09,416900.0,18.4913,18.555,18.4849,18.5231,416900.0
2008-05-14 10:30:00,29.09,29.12,28.97,28.98,801000.0,18.5231,18.5422,18.4467,18.4531,801000.0
2008-05-14 10:35:00,28.98,29.01,28.9,28.91,464100.0,18.4531,18.4722,18.4021,18.4085,464100.0
2008-05-14 10:40:00,28.91,28.96,28.89,28.9,271000.0,18.4085,18.4403,18.3958,18.4021,271000.0
2008-05-14 10:45:00,28.91,28.96,28.91,28.92,175800.0,18.4085,18.4403,18.4085,18.4149,175800.0
2008-05-14 10:50:00,28.93,28.95,28.92,28.95,277600.0,18.4212,18.434,18.4149,18.434,277600.0
2008-05-14 10:55:00,28.94,28.94,28.83,28.87,356200.0,18.4276,18.4276,18.3576,18.383,356200.0
2008-05-14 11:00:00,28.87,28.89,28.84,28.84,118100.0,18.383,18.3958,18.3639,18.3639,118100.0
2008-05-14 11:05:00,28.84,28.9,28.8,28.9,282800.0,18.3639,18.4021,18.3385,18.4021,282800.0
2008-05-14 11:10:00,28.9,28.91,28.78,28.79,342400.0,18.4021,18.4085,18.3257,18.3321,342400.0
2008-05-14 11:15:00,28.8,28.85,28.78,28.81,343300.0,18.3385,18.3703,18.3257,18.3448,343300.0
2008-05-14 11:20:00,28.81,28.87,28.77,28.85,224100.0,18.3448,18.383,18.3194,18.3703,224100.0
2008-05-14 11:25:00,28.86,28.96,28.85,28.96,213800.0,18.3767,18.4403,18.3703,18.4403,213800.0
2008-05-14 11:30:00,28.96,28.97,28.91,28.96,124500.0,18.4403,18.4467,18.4085,18.4403,124500.0
2008-05-14 11:35:00,28.96,29.0,28.95,29.0,122400.0,18.4403,18.4658,18.434,18.4658,122400.0
2008-05-14 11:40:00,28.99,29.04,28.99,29.04,117400.0,18.4594,18.4913,18.4594,18.4913,117400.0
2008-05-14 11:45:00,29.03,29.03,28.85,29.0,215500.0,18.4849,18.4849,18.3703,18.4658,215500.0
2008-05-14 11:50:00,28.99,29.0,28.95,28.98,141800.0,18.4594,18.4658,18.434,18.4531,141800.0
2008-05-14 11:55:00,28.98,28.99,28.91,28.92,205300.0,18.4531,18.4594,18.4085,18.4149,205300.0
2008-05-14 12:00:00,28.91,28.93,28.89,28.92,139900.0,18.4085,18.4212,18.3958,18.4149,139900.0
2008-05-14 12:05:00,28.92,28.94,28.9,28.93,107900.0,18.4149,18.4276,18.4021,18.4212,107900.0
2008-05-14 12:10:00,28.94,28.99,28.93,28.97,126500.0,18.4276,18.4594,18.4212,18.4467,126500.0
2008-05-14 12:15:00,28.97,29.06,28.97,29.02,393200.0,18.4467,18.504,18.4467,18.4786,393200.0
2008-05-14 12:20:00,29.01,29.03,29.01,29.02,71000.0,18.4722,18.4849,18.4722,18.4786,71000.0
2008-05-14 12:25:00,29.03,29.06,29.02,29.04,206100.0,18.4849,18.504,18.4786,18.4913,206100.0
2008-05-14 12:30:00,29.03,29.05,29.02,29.05,186800.0,18.4849,18.4977,18.4786,18.4977,186800.0
2008-05-14 12:35:00,29.04,29.05,29.0,29.0,105000.0,18.4913,18.4977,18.4658,18.4658,105000.0
2008-05-14 12:40:00,29.01,29.01,28.96,28.96,107400.0,18.4722,18.4722,18.4403,18.4403,107400.0
2008-05-14 12:45:00,28.96,29.01,28.96,29.0,103800.0,18.4403,18.4722,18.4403,18.4658,103800.0
2008-05-14 12:50:00,29.0,29.06,29.0,29.05,130500.0,18.4658,18.504,18.4658,18.4977,130500.0
2008-05-14 12:55:00,29.04,29.06,29.03,29.04,89800.0,18.4913,18.504,18.4849,18.4913,89800.0
2008-05-14 13:00:00,29.04,29.06,28.99,29.0,316400.0,18.4913,18.504,18.4594,18.4658,316400.0
2008-05-14 13:05:00,29.0,29.07,28.99,29.02,203500.0,18.4658,18.5104,18.4594,18.4786,203500.0
2008-05-14 13:10:00,29.02,29.05,29.01,29.02,241100.0,18.4786,18.4977,18.4722,18.4786,241100.0
2008-05-14 13:15:00,29.02,29.03,29.0,29.02,142600.0,18.4786,18.4849,18.4658,18.4786,142600.0
2008-05-14 13:20:00,29.02,29.02,29.0,29.01,64300.0,18.4786,18.4786,18.4658,18.4722,64300.0
2008-05-14 13:25:00,29.0,29.01,28.98,28.98,180100.0,18.4658,18.4722,18.4531,18.4531,180100.0
2008-05-14 13:30:00,28.99,29.0,28.95,28.98,286900.0,18.4594,18.4658,18.434,18.4531,286900.0
2008-05-14 13:35:00,28.97,29.0,28.95,28.95,265600.0,18.4467,18.4658,18.434,18.434,265600.0
2008-05-14 13:40:00,28.95,28.96,28.93,28.93,146800.0,18.434,18.4403,18.4212,18.4212,146800.0
2008-05-14 13:45:00,28.93,28.97,28.85,28.86,289300.0,18.4212,18.4467,18.3703,18.3767,289300.0
2008-05-14 13:50:00,28.86,28.91,28.85,28.88,169200.0,18.3767,18.4085,18.3703,18.3894,169200.0
2008-05-14 13:55:00,28.87,28.92,28.87,28.9,110500.0,18.383,18.4149,18.383,18.4021,110500.0
2008-05-14 14:00:00,28.9,28.93,28.89,28.89,126300.0,18.4021,18.4212,18.3958,18.3958,126300.0
2008-05-14 14:05:00,28.89,28.94,28.88,28.94,126700.0,18.3958,18.4276,18.3894,18.4276,126700.0
2008-05-14 14:10:00,28.94,28.97,28.93,28.97,97400.0,18.4276,18.4467,18.4212,18.4467,97400.0
2008-05-14 14:15:00,28.97,28.99,28.94,28.98,246600.0,18.4467,18.4594,18.4276,18.4531,246600.0
2008-05-14 14:20:00,28.98,28.98,28.94,28.95,175900.0,18.4531,18.4531,18.4276,18.434,175900.0
2008-05-14 14:25:00,28.94,29.02,28.93,29.0,584800.0,18.4276,18.4786,18.4212,18.4658,584800.0
2008-05-14 14:30:00,29.0,29.05,28.99,29.0,384200.0,18.4658,18.4977,18.4594,18.4658,384200.0
2008-05-14 14:35:00,28.99,29.01,28.98,29.0,179000.0,18.4594,18.4722,18.4531,18.4658,179000.0
2008-05-14 14:40:00,29.0,29.03,29.0,29.03,146200.0,18.4658,18.4849,18.4658,18.4849,146200.0
2008-05-14 14:45:00,29.02,29.04,29.0,29.01,219600.0,18.4786,18.4913,18.4658,18.4722,219600.0
2008-05-14 14:50:00,29.01,29.02,28.97,29.01,135500.0,18.4722,18.4786,18.4467,18.4722,135500.0
2008-05-14 14:55:00,29.01,29.01,28.98,28.99,167100.0,18.4722,18.4722,18.4531,18.4594,167100.0
2008-05-14 15:00:00,28.99,29.0,28.97,29.0,145400.0,18.4594,18.4658,18.4467,18.4658,145400.0
2008-05-14 15:05:00,29.0,29.0,28.97,28.99,187900.0,18.4658,18.4658,18.4467,18.4594,187900.0
2008-05-14 15:10:00,28.99,29.0,28.97,28.99,129400.0,18.4594,18.4658,18.4467,18.4594,129400.0
2008-05-14 15:15:00,29.0,29.0,28.97,28.98,300700.0,18.4658,18.4658,18.4467,18.4531,300700.0
2008-05-14 15:20:00,28.99,29.0,28.92,28.93,711300.0,18.4594,18.4658,18.4149,18.4212,711300.0
2008-05-14 15:25:00,28.94,28.96,28.86,28.92,508100.0,18.4276,18.4403,18.3767,18.4149,508100.0
2008-05-14 15:30:00,28.92,28.95,28.88,28.91,405800.0,18.4149,18.434,18.3894,18.4085,405800.0
2008-05-14 15:35:00,28.91,28.94,28.87,28.93,217200.0,18.4085,18.4276,18.383,18.4212,217200.0
2008-05-14 15:40:00,28.94,28.97,28.84,28.84,440100.0,18.4276,18.4467,18.3639,18.3639,440100.0
2008-05-14 15:45:00,28.84,28.9,28.82,28.89,577500.0,18.3639,18.4021,18.3512,18.3958,577500.0
2008-05-14 15:50:00,28.89,28.9,28.82,28.87,683800.0,18.3958,18.4021,18.3512,18.383,683800.0
2008-05-14 15:55:00,28.87,28.92,28.82,28.88,1023600.0,18.383,18.4149,18.3512,18.3894,1023600.0
2008-05-15 09:30:00,28.98,29.03,28.86,28.87,474600.0,18.4531,18.4849,18.3767,18.383,474600.0
2008-05-15 09:35:00,28.89,29.05,28.87,28.96,478600.0,18.3958,18.4977,18.383,18.4403,478600.0
2008-05-15 09:40:00,28.96,29.07,28.96,29.05,239600.0,18.4403,18.5104,18.4403,18.4977,239600.0
2008-05-15 09:45:00,29.05,29.05,28.91,29.01,280800.0,18.4977,18.4977,18.4085,18.4722,280800.0
2008-05-15 09:50:00,29.01,29.04,28.95,29.0,190300.0,18.4722,18.4913,18.434,18.4658,190300.0
2008-05-15 09:55:00,29.0,29.02,28.95,28.98,222000.0,18.4658,18.4786,18.434,18.4531,222000.0
2008-05-15 10:00:00,28.99,29.04,28.88,28.9,257600.0,18.4594,18.4913,18.3894,18.4021,257600.0
2008-05-15 10:05:00,28.91,28.97,28.89,28.96,139000.0,18.4085,18.4467,18.3958,18.4403,139000.0
2008-05-15 10:10:00,28.96,28.97,28.76,28.76,241800.0,18.4403,18.4467,18.313,18.313,241800.0
2008-05-15 10:15:00,28.76,28.81,28.75,28.78,280000.0,18.313,18.3448,18.3066,18.3257,280000.0
2008-05-15 10:20:00,28.78,28.86,28.78,28.81,257000.0,18.3257,18.3767,18.3257,18.3448,257000.0
2008-05-15 10:25:00,28.81,28.85,28.77,28.82,156500.0,18.3448,18.3703,18.3194,18.3512,156500.0
2008-05-15 10:30:00,28.82,28.89,28.77,28.81,196400.0,18.3512,18.3958,18.3194,18.3448,196400.0
2008-05-15 10:35:00,28.81,28.84,28.77,28.84,164700.0,18.3448,18.3639,18.3194,18.3639,164700.0
2008-05-15 10:40:00,28.84,28.88,28.82,28.86,165500.0,18.3639,18.3894,18.3512,18.3767,165500.0
2008-05-15 10:45:00,28.86,28.91,28.86,28.89,218500.0,18.3767,18.4085,18.3767,18.3958,218500.0
2008-05-15 10:50:00,28.89,28.89,28.85,28.87,112500.0,18.3958,18.3958,18.3703,18.383,112500.0
2008-05-15 10:55:00,28.88,28.9,28.84,28.87,136500.0,18.3894,18.4021,18.3639,18.383,136500.0
2008-05-15 11:00:00,28.88,28.98,28.86,28.96,133800.0,18.3894,18.4531,18.3767,18.4403,133800.0
2008-05-15 11:05:00,28.97,28.97,28.86,28.89,251000.0,18.4467,18.4467,18.3767,18.3958,251000.0
2008-05-15 11:10:00,28.89,29.0,28.82,28.85,534100.0,18.3958,18.4658,18.3512,18.3703,534100.0
2008-05-15 11:15:00,28.85,28.87,28.8,28.81,300100.0,18.3703,18.383,18.3385,18.3448,300100.0
2008-05-15 11:20:00,28.82,28.84,28.75,28.81,721000.0,18.3512,18.3639,18.3066,18.3448,721000.0
2008-05-15 11:25:00,28.81,28.82,28.74,28.75,137800.0,18.3448,18.3512,18.3003,18.3066,137800.0
2008-05-15 11:30:00,28.76,28.81,28.75,28.79,195400.0,18.313,18.3448,18.3066,18.3321,195400.0
2008-05-15 11:35:00,28.8,28.85,28.72,28.74,376500.0,18.3385,18.3703,18.2875,18.3003,376500.0
2008-05-15 11:40:00,28.74,28.78,28.71,28.77,238800.0,18.3003,18.3257,18.2812,18.3194,238800.0
2008-05-15 11:45:00,28.78,28.85,28.77,28.81,263100.0,18.3257,18.3703,18.3194,18.3448,263100.0
2008-05-15 11:50:00,28.81,28.85,28.75,28.83,191100.0,18.3448,18.3703,18.3066,18.3576,191100.0
2008-05-15 11:55:00,28.84,28.88,28.84,28.84,114300.0,18.3639,18.3894,18.3639,18.3639,114300.0
2008-05-15 12:00:00,28.85,28.89,28.82,28.88,211700.0,18.3703,18.3958,18.3512,18.3894,211700.0
2008-05-15 12:05:00,28.89,28.96,28.87,28.94,250900.0,18.3958,18.4403,18.383,18.4276,250900.0
2008-05-15 12:10:00,28.95,29.02,28.91,29.01,466900.0,18.434,18.4786,18.4085,18.4722,466900.0
2008-05-15 12:15:00,29.01,29.11,28.99,29.06,660400.0,18.4722,18.5359,18.4594,18.504,660400.0
2008-05-15 12:20:00,29.06,29.19,29.05,29.16,607900.0,18.504,18.5868,18.4977,18.5677,607900.0
2008-05-15 12:25:00,29.17,29.28,29.13,29.27,633900.0,18.5741,18.6441,18.5486,18.6377,633900.0
2008-05-15 12:30:00,29.28,29.39,29.23,29.37,715500.0,18.6441,18.7141,18.6123,18.7014,715500.0
2008-05-15 12:35:00,29.37,29.43,29.34,29.43,913900.0,18.7014,18.7396,18.6823,18.7396,913900.0
2008-05-15 12:40:00,29.44,29.51,29.37,29.38,624000.0,18.746,18.7906,18.7014,18.7078,624000.0
2008-05-15 12:45:00,29.38,29.42,29.32,29.33,312700.0,18.7078,18.7333,18.6696,18.6759,312700.0
2008-05-15 12:50:00,29.32,29.34,29.3,29.31,230700.0,18.6696,18.6823,18.6568,18.6632,230700.0
2008-05-15 12:55:00,29.32,29.37,29.27,29.36,131000.0,18.6696,18.7014,18.6377,18.695,131000.0
2008-05-15 13:00:00,29.36,29.47,29.33,29.46,183000.0,18.695,18.7651,18.6759,18.7587,183000.0
2008-05-15 13:05:00,29.45,29.5,29.43,29.44,402900.0,18.7524,18.7842,18.7396,18.746,402900.0
2008-05-15 13:10:00,29.45,29.5,29.43,29.49,247700.0,18.7524,18.7842,18.7396,18.7778,247700.0
2008-05-15 13:15:00,29.48,29.49,29.39,29.4,183200.0,18.7715,18.7778,18.7141,18.7205,183200.0
2008-05-15 13:20:00,29.4,29.44,29.35,29.41,214000.0,18.7205,18.746,18.6887,18.7269,214000.0
2008-05-15 13:25:00,29.42,29.42,29.33,29.34,173900.0,18.7333,18.7333,18.6759,18.6823,173900.0
2008-05-15 13:30:00,29.33,29.37,29.25,29.25,135000.0,18.6759,18.7014,18.625,18.625,135000.0
2008-05-15 13:35:00,29.26,29.27,29.14,29.17,256600.0,18.6314,18.6377,18.555,18.5741,256600.0
2008-05-15 13:40:00,29.17,29.25,29.15,29.21,159700.0,18.5741,18.625,18.5613,18.5995,159700.0
2008-05-15 13:45:00,29.22,29.34,29.22,29.29,116600.0,18.6059,18.6823,18.6059,18.6505,116600.0
2008-05-15 13:50:00,29.28,29.28,29.15,29.16,199000.0,18.6441,18.6441,18.5613,18.5677,199000.0
2008-05-15 13:55:00,29.16,29.25,29.15,29.18,141600.0,18.5677,18.625,18.5613,18.5804,141600.0
2008-05-15 14:00:00,29.18,29.23,29.18,29.19,69100.0,18.5804,18.6123,18.5804,18.5868,69100.0
2008-05-15 14:05:00,29.19,29.3,29.19,29.29,187000.0,18.5868,18.6568,18.5868,18.6505,187000.0
2008-05-15 14:10:00,29.3,29.35,29.26,29.29,244900.0,18.6568,18.6887,18.6314,18.6505,244900.0
2008-05-15 14:15:00,29.29,29.33,29.26,29.31,152000.0,18.6505,18.6759,18.6314,18.6632,152000.0
2008-05-15 14:20:00,29.31,29.31,29.22,29.23,328200.0,18.6632,18.6632,18.6059,18.6123,328200.0
2008-05-15 14:25:00,29.23,29.24,29.15,29.15,391000.0,18.6123,18.6186,18.5613,18.5613,391000.0
2008-05-15 14:30:00,29.15,29.22,29.11,29.22,219600.0,18.5613,18.6059,18.5359,18.6059,219600.0
2008-05-15 14:35:00,29.21,29.25,29.19,29.24,222200.0,18.5995,18.625,18.5868,18.6186,222200.0
2008-05-15 14:40:00,29.24,29.29,29.23,29.28,187000.0,18.6186,18.6505,18.6123,18.6441,187000.0
2008-05-15 14:45:00,29.28,29.29,29.22,29.27,179500.0,18.6441,18.6505,18.6059,18.6377,179500.0
2008-05-15 14:50:00,29.27,29.33,29.26,29.31,213100.0,18.6377,18.6759,18.6314,18.6632,213100.0
2008-05-15 14:55:00,29.31,29.34,29.27,29.3,150100.0,18.6632,18.6823,18.6377,18.6568,150100.0
2008-05-15 15:00:00,29.3,29.33,29.26,29.27,157100.0,18.6568,18.6759,18.6314,18.6377,157100.0
2008-05-15 15:05:00,29.26,29.33,29.24,29.33,153100.0,18.6314,18.6759,18.6186,18.6759,153100.0
2008-05-15 15:10:00,29.33,29.39,29.33,29.34,301300.0,18.6759,18.7141,18.6759,18.6823,301300.0
2008-05-15 15:15:00,29.33,29.38,29.33,29.35,175400.0,18.6759,18.7078,18.6759,18.6887,175400.0
2008-05-15 15:20:00,29.34,29.34,29.25,29.29,230500.0,18.6823,18.6823,18.625,18.6505,230500.0
2008-05-15 15:25:00,29.29,29.33,29.28,29.33,321600.0,18.6505,18.6759,18.6441,18.6759,321600.0
2008-05-15 15:30:00,29.33,29.34,29.3,29.31,392700.0,18.6759,18.6823,18.6568,18.6632,392700.0
2008-05-15 15:35:00,29.31,29.46,29.31,29.39,662400.0,18.6632,18.7587,18.6632,18.7141,662400.0
2008-05-15 15:40:00,29.39,29.47,29.35,29.41,841400.0,18.7141,18.7651,18.6887,18.7269,841400.0
2008-05-15 15:45:00,29.4,29.52,29.4,29.5,858500.0,18.7205,18.7969,18.7205,18.7842,858500.0
2008-05-15 15:50:00,29.51,29.58,29.49,29.51,1506600.0,18.7906,18.8351,18.7778,18.7906,1506600.0
2008-05-15 15:55:00,29.51,29.59,29.48,29.56,1680200.0,18.7906,18.8415,18.7715,18.8224,1680200.0
2008-05-16 09:30:00,29.64,29.65,29.21,29.31,2326000.0,18.8733,18.8797,18.5995,18.6632,2326000.0
2008-05-16 09:35:00,29.33,29.42,29.21,29.25,388300.0,18.6759,18.7333,18.5995,18.625,388300.0
2008-05-16 09:40:00,29.23,29.24,29.04,29.1,380000.0,18.6123,18.6186,18.4913,18.5295,380000.0
2008-05-16 09:45:00,29.09,29.16,29.08,29.1,333700.0,18.5231,18.5677,18.5168,18.5295,333700.0
2008-05-16 09:50:00,29.1,29.11,29.02,29.02,522900.0,18.5295,18.5359,18.4786,18.4786,522900.0
2008-05-16 09:55:00,29.03,29.06,28.89,29.01,649400.0,18.4849,18.504,18.3958,18.4722,649400.0
2008-05-16 10:00:00,29.01,29.05,28.96,29.01,638500.0,18.4722,18.4977,18.4403,18.4722,638500.0
2008-05-16 10:05:00,29.01,29.06,28.97,29.0,327500.0,18.4722,18.504,18.4467,18.4658,327500.0
2008-05-16 10:10:00,29.0,29.04,28.98,28.99,522000.0,18.4658,18.4913,18.4531,18.4594,522000.0
2008-05-16 10:15:00,29.0,29.1,28.99,29.02,296700.0,18.4658,18.5295,18.4594,18.4786,296700.0
2008-05-16 10:20:00,29.03,29.05,28.89,28.94,491300.0,18.4849,18.4977,18.3958,18.4276,491300.0
2008-05-16 10:25:00,28.94,29.02,28.9,29.02,290500.0,18.4276,18.4786,18.4021,18.4786,290500.0
2008-05-16 10:30:00,29.03,29.04,28.98,29.03,141200.0,18.4849,18.4913,18.4531,18.4849,141200.0
2008-05-16 10:35:00,29.03,29.03,28.9,28.96,261500.0,18.4849,18.4849,18.4021,18.4403,261500.0
2008-05-16 10:40:00,28.96,28.98,28.85,28.85,372100.0,18.4403,18.4531,18.3703,18.3703,372100.0
2008-05-16 10:45:00,28.85,28.86,28.79,28.8,444600.0,18.3703,18.3767,18.3321,18.3385,444600.0
2008-05-16 10:50:00,28.79,28.82,28.77,28.79,371700.0,18.3321,18.3512,18.3194,18.3321,371700.0
2008-05-16 10:55:00,28.78,28.79,28.72,28.72,237600.0,18.3257,18.3321,18.2875,18.2875,237600.0
2008-05-16 11:00:00,28.73,28.83,28.71,28.78,278200.0,18.2939,18.3576,18.2812,18.3257,278200.0
2008-05-16 11:05:00,28.77,28.83,28.76,28.78,190500.0,18.3194,18.3576,18.313,18.3257,190500.0
2008-05-16 11:10:00,28.79,28.79,28.67,28.73,445000.0,18.3321,18.3321,18.2557,18.2939,445000.0
2008-05-16 11:15:00,28.73,28.74,28.68,28.68,247500.0,18.2939,18.3003,18.2621,18.2621,247500.0
2008-05-16 11:20:00,28.67,28.7,28.61,28.62,295400.0,18.2557,18.2748,18.2175,18.2239,295400.0
2008-05-16 11:25:00,28.62,28.73,28.61,28.72,267600.0,18.2239,18.2939,18.2175,18.2875,267600.0
2008-05-16 11:30:00,28.73,28.74,28.69,28.74,191800.0,18.2939,18.3003,18.2684,18.3003,191800.0
2008-05-16 11:35:00,28.74,28.75,28.71,28.73,161300.0,18.3003,18.3066,18.2812,18.2939,161300.0
2008-05-16 11:40:00,28.73,28.75,28.68,28.69,141300.0,18.2939,18.3066,18.2621,18.2684,141300.0
2008-05-16 11:45:00,28.69,28.76,28.68,28.72,207900.0,18.2684,18.313,18.2621,18.2875,207900.0
2008-05-16 11:50:00,28.72,28.76,28.7,28.7,151400.0,18.2875,18.313,18.2748,18.2748,151400.0
2008-05-16 11:55:00,28.71,28.77,28.7,28.74,263700.0,18.2812,18.3194,18.2748,18.3003,263700.0
2008-05-16 12:00:00,28.74,28.75,28.7,28.72,159100.0,18.3003,18.3066,18.2748,18.2875,159100.0
2008-05-16 12:05:00,28.72,28.76,28.71,28.75,111900.0,18.2875,18.313,18.2812,18.3066,111900.0
2008-05-16 12:10:00,28.76,28.82,28.75,28.81,229300.0,18.313,18.3512,18.3066,18.3448,229300.0
2008-05-16 12:15:00,28.81,28.85,28.79,28.85,116700.0,18.3448,18.3703,18.3321,18.3703,116700.0
2008-05-16 12:20:00,28.84,28.86,28.81,28.83,234000.0,18.3639,18.3767,18.3448,18.3576,234000.0
2008-05-16 12:25:00,28.84,28.92,28.84,28.91,204400.0,18.3639,18.4149,18.3639,18.4085,204400.0
2008-05-16 12:30:00,28.91,28.95,28.8,28.91,329300.0,18.4085,18.434,18.3385,18.4085,329300.0
2008-05-16 12:35:00,28.91,28.95,28.9,28.94,168600.0,18.4085,18.434,18.4021,18.4276,168600.0
2008-05-16 12:40:00,28.94,28.95,28.91,28.94,192400.0,18.4276,18.434,18.4085,18.4276,192400.0
2008-05-16 12:45:00,28.95,28.97,28.92,28.95,162200.0,18.434,18.4467,18.4149,18.434,162200.0
2008-05-16 12:50:00,28.95,28.98,28.94,28.95,99300.0,18.434,18.4531,18.4276,18.434,99300.0
2008-05-16 12:55:00,28.96,28.99,28.94,28.94,265000.0,18.4403,18.4594,18.4276,18.4276,265000.0
2008-05-16 13:00:00,28.94,28.98,28.91,28.98,141500.0,18.4276,18.4531,18.4085,18.4531,141500.0
2008-05-16 13:05:00,28.98,29.0,28.96,29.0,136300.0,18.4531,18.4658,18.4403,18.4658,136300.0
2008-05-16 13:10:00,29.0,29.0,28.94,28.96,153100.0,18.4658,18.4658,18.4276,18.4403,153100.0
2008-05-16 13:15:00,28.96,28.97,28.93,28.96,104900.0,18.4403,18.4467,18.4212,18.4403,104900.0
2008-05-16 13:20:00,28.95,29.0,28.94,29.0,148100.0,18.434,18.4658,18.4276,18.4658,148100.0
2008-05-16 13:25:00,29.0,29.0,28.97,29.0,123900.0,18.4658,18.4658,18.4467,18.4658,123900.0
2008-05-16 13:30:00,29.0,29.01,28.97,29.0,176100.0,18.4658,18.4722,18.4467,18.4658,176100.0
2008-05-16 13:35:00,28.99,29.0,28.91,28.91,213000.0,18.4594,18.4658,18.4085,18.4085,213000.0
2008-05-16 13:40:00,28.91,28.93,28.9,28.91,140500.0,18.4085,18.4212,18.4021,18.4085,140500.0
2008-05-16 13:45:00,28.9,28.94,28.9,28.93,134900.0,18.4021,18.4276,18.4021,18.4212,134900.0
2008-05-16 13:50:00,28.92,28.93,28.84,28.88,285500.0,18.4149,18.4212,18.3639,18.3894,285500.0
2008-05-16 13:55:00,28.88,28.96,28.87,28.9,177100.0,18.3894,18.4403,18.383,18.4021,177100.0
2008-05-16 14:00:00,28.9,28.9,28.85,28.85,166500.0,18.4021,18.4021,18.3703,18.3703,166500.0
2008-05-16 14:05:00,28.85,28.87,28.82,28.86,135100.0,18.3703,18.383,18.3512,18.3767,135100.0
2008-05-16 14:10:00,28.87,28.91,28.85,28.89,195700.0,18.383,18.4085,18.3703,18.3958,195700.0
2008-05-16 14:15:00,28.89,28.91,28.83,28.88,169500.0,18.3958,18.4085,18.3576,18.3894,169500.0
2008-05-16 14:20:00,28.88,28.9,28.85,28.87,198400.0,18.3894,18.4021,18.3703,18.383,198400.0
2008-05-16 14:25:00,28.87,28.89,28.82,28.87,174900.0,18.383,18.3958,18.3512,18.383,174900.0
2008-05-16 14:30:00,28.86,28.88,28.84,28.86,169700.0,18.3767,18.3894,18.3639,18.3767,169700.0
2008-05-16 14:35:00,28.85,28.91,28.85,28.9,145000.0,18.3703,18.4085,18.3703,18.4021,145000.0
2008-05-16 14:40:00,28.9,28.95,28.89,28.92,309200.0,18.4021,18.434,18.3958,18.4149,309200.0
2008-05-16 14:45:00,28.91,28.99,28.91,28.96,217400.0,18.4085,18.4594,18.4085,18.4403,217400.0
2008-05-16 14:50:00,28.96,29.05,28.95,29.04,166000.0,18.4403,18.4977,18.434,18.4913,166000.0
2008-05-16 14:55:00,29.04,29.05,28.95,28.96,222700.0,18.4913,18.4977,18.434,18.4403,222700.0
2008-05-16 15:00:00,28.96,28.99,28.93,28.96,262200.0,18.4403,18.4594,18.4212,18.4403,262200.0
2008-05-16 15:05:00,28.96,29.02,28.96,29.02,249600.0,18.4403,18.4786,18.4403,18.4786,249600.0
2008-05-16 15:10:00,29.01,29.02,28.98,28.98,200700.0,18.4722,18.4786,18.4531,18.4531,200700.0
2008-05-16 15:15:00,28.98,29.03,28.98,29.03,441600.0,18.4531,18.4849,18.4531,18.4849,441600.0
2008-05-16 15:20:00,29.03,29.03,29.0,29.02,228400.0,18.4849,18.4849,18.4658,18.4786,228400.0
2008-05-16 15:25:00,29.01,29.08,29.0,29.03,423300.0,18.4722,18.5168,18.4658,18.4849,423300.0
2008-05-16 15:30:00,29.03,29.04,29.0,29.0,343700.0,18.4849,18.4913,18.4658,18.4658,343700.0
2008-05-16 15:35:00,29.0,29.02,28.96,28.96,260600.0,18.4658,18.4786,18.4403,18.4403,260600.0
2008-05-16 15:40:00,28.96,28.97,28.88,28.89,420100.0,18.4403,18.4467,18.3894,18.3958,420100.0
2008-05-16 15:45:00,28.88,28.92,28.86,28.91,374800.0,18.3894,18.4149,18.3767,18.4085,374800.0
2008-05-16 15:50:00,28.91,28.93,28.88,28.92,529500.0,18.4085,18.4212,18.3894,18.4149,529500.0
2008-05-16 15:55:00,28.92,28.96,28.82,28.96,1075500.0,18.4149,18.4403,18.3512,18.4403,1075500.0
2008-05-19 09:30:00,29.0,29.09,28.96,29.04,271300.0,18.4658,18.5231,18.4403,18.4913,271300.0
2008-05-19 09:35:00,29.03,29.15,29.03,29.12,290300.0,18.4849,18.5613,18.4849,18.5422,290300.0
2008-05-19 09:40:00,29.12,29.15,28.95,28.97,283100.0,18.5422,18.5613,18.434,18.4467,283100.0
2008-05-19 09:45:00,28.96,29.08,28.95,29.03,305300.0,18.4403,18.5168,18.434,18.4849,305300.0
2008-05-19 09:50:00,29.02,29.09,29.0,29.08,254000.0,18.4786,18.5231,18.4658,18.5168,254000.0
2008-05-19 09:55:00,29.08,29.13,28.96,29.12,481900.0,18.5168,18.5486,18.4403,18.5422,481900.0
2008-05-19 10:00:00,29.13,29.22,29.05,29.19,600000.0,18.5486,18.6059,18.4977,18.5868,600000.0
2008-05-19 10:05:00,29.19,29.24,29.16,29.24,290700.0,18.5868,18.6186,18.5677,18.6186,290700.0
2008-05-19 10:10:00,29.25,29.29,29.18,29.27,350800.0,18.625,18.6505,18.5804,18.6377,350800.0
2008-05-19 10:15:00,29.28,29.3,29.15,29.23,300100.0,18.6441,18.6568,18.5613,18.6123,300100.0
2008-05-19 10:20:00,29.24,29.24,29.16,29.22,185300.0,18.6186,18.6186,18.5677,18.6059,185300.0
2008-05-19 10:25:00,29.21,29.25,29.14,29.22,239500.0,18.5995,18.625,18.555,18.6059,239500.0
2008-05-19 10:30:00,29.22,29.25,29.19,29.21,349300.0,18.6059,18.625,18.5868,18.5995,349300.0
2008-05-19 10:35:00,29.21,29.38,29.2,29.32,455100.0,18.5995,18.7078,18.5932,18.6696,455100.0
2008-05-19 10:40:00,29.3,29.31,29.24,29.25,201000.0,18.6568,18.6632,18.6186,18.625,201000.0
2008-05-19 10:45:00,29.25,29.34,29.25,29.34,194400.0,18.625,18.6823,18.625,18.6823,194400.0
2008-05-19 10:50:00,29.34,29.35,29.29,29.3,202000.0,18.6823,18.6887,18.6505,18.6568,202000.0
2008-05-19 10:55:00,29.3,29.31,29.23,29.24,217100.0,18.6568,18.6632,18.6123,18.6186,217100.0
2008-05-19 11:00:00,29.23,29.28,29.21,29.28,160400.0,18.6123,18.6441,18.5995,18.6441,160400.0
2008-05-19 11:05:00,29.29,29.3,29.22,29.23,202700.0,18.6505,18.6568,18.6059,18.6123,202700.0
2008-05-19 11:10:00,29.22,29.26,29.21,29.24,216000.0,18.6059,18.6314,18.5995,18.6186,216000.0
2008-05-19 11:15:00,29.24,29.3,29.21,29.3,209400.0,18.6186,18.6568,18.5995,18.6568,209400.0
2008-05-19 11:20:00,29.3,29.36,29.29,29.33,177600.0,18.6568,18.695,18.6505,18.6759,177600.0
2008-05-19 11:25:00,29.33,29.38,29.3,29.36,329900.0,18.6759,18.7078,18.6568,18.695,329900.0
2008-05-19 11:30:00,29.36,29.44,29.35,29.4,320400.0,18.695,18.746,18.6887,18.7205,320400.0
2008-05-19 11:35:00,29.39,29.44,29.37,29.4,182300.0,18.7141,18.746,18.7014,18.7205,182300.0
2008-05-19 11:40:00,29.4,29.43,29.39,29.41,179600.0,18.7205,18.7396,18.7141,18.7269,179600.0
2008-05-19 11:45:00,29.42,29.43,29.37,29.39,171500.0,18.7333,18.7396,18.7014,18.7141,171500.0
2008-05-19 11:50:00,29.39,29.43,29.39,29.42,138200.0,18.7141,18.7396,18.7141,18.7333,138200.0
2008-05-19 11:55:00,29.42,29.44,29.4,29.41,155500.0,18.7333,18.746,18.7205,18.7269,155500.0
2008-05-19 12:00:00,29.42,29.43,29.39,29.42,210100.0,18.7333,18.7396,18.7141,18.7333,210100.0
2008-05-19 12:05:00,29.42,29.44,29.41,29.42,138300.0,18.7333,18.746,18.7269,18.7333,138300.0
2008-05-19 12:10:00,29.42,29.43,29.4,29.41,147500.0,18.7333,18.7396,18.7205,18.7269,147500.0
2008-05-19 12:15:00,29.41,29.41,29.38,29.39,239300.0,18.7269,18.7269,18.7078,18.7141,239300.0
2008-05-19 12:20:00,29.38,29.41,29.37,29.4,101900.0,18.7078,18.7269,18.7014,18.7205,101900.0
2008-05-19 12:25:00,29.4,29.4,29.37,29.37,136500.0,18.7205,18.7205,18.7014,18.7014,136500.0
2008-05-19 12:30:00,29.37,29.4,29.35,29.35,203700.0,18.7014,18.7205,18.6887,18.6887,203700.0
2008-05-19 12:35:00,29.34,29.35,29.25,29.26,341400.0,18.6823,18.6887,18.625,18.6314,341400.0
2008-05-19 12:40:00,29.26,29.28,29.2,29.2,247700.0,18.6314,18.6441,18.5932,18.5932,247700.0
2008-05-19 12:45:00,29.2,29.21,29.15,29.18,188300.0,18.5932,18.5995,18.5613,18.5804,188300.0
2008-05-19 12:50:00,29.17,29.18,29.14,29.16,107000.0,18.5741,18.5804,18.555,18.5677,107000.0
2008-05-19 12:55:00,29.16,29.16,29.1,29.15,164100.0,18.5677,18.5677,18.5295,18.5613,164100.0
2008-05-19 13:00:00,29.15,29.18,29.15,29.18,106500.0,18.5613,18.5804,18.5613,18.5804,106500.0
2008-05-19 13:05:00,29.18,29.2,29.13,29.14,254300.0,18.5804,18.5932,18.5486,18.555,254300.0
2008-05-19 13:10:00,29.14,29.14,29.08,29.1,172400.0,18.555,18.555,18.5168,18.5295,172400.0
2008-05-19 13:15:00,29.09,29.11,29.08,29.08,163500.0,18.5231,18.5359,18.5168,18.5168,163500.0
2008-05-19 13:20:00,29.08,29.08,29.05,29.08,195900.0,18.5168,18.5168,18.4977,18.5168,195900.0
2008-05-19 13:25:00,29.08,29.15,29.07,29.13,193100.0,18.5168,18.5613,18.5104,18.5486,193100.0
2008-05-19 13:30:00,29.13,29.14,29.07,29.07,187700.0,18.5486,18.555,18.5104,18.5104,187700.0
2008-05-19 13:35:00,29.07,29.08,29.02,29.03,285600.0,18.5104,18.5168,18.4786,18.4849,285600.0
2008-05-19 13:40:00,29.04,29.08,29.0,29.01,297100.0,18.4913,18.5168,18.4658,18.4722,297100.0
2008-05-19 13:45:00,29.01,29.02,29.0,29.01,188400.0,18.4722,18.4786,18.4658,18.4722,188400.0
2008-05-19 13:50:00,29.0,29.04,28.98,29.0,274800.0,18.4658,18.4913,18.4531,18.4658,274800.0
2008-05-19 13:55:00,28.99,29.03,28.91,28.95,438200.0,18.4594,18.4849,18.4085,18.434,438200.0
2008-05-19 14:00:00,28.95,28.96,28.82,28.84,428600.0,18.434,18.4403,18.3512,18.3639,428600.0
2008-05-19 14:05:00,28.84,28.86,28.8,28.84,330600.0,18.3639,18.3767,18.3385,18.3639,330600.0
2008-05-19 14:10:00,28.83,28.85,28.79,28.83,398200.0,18.3576,18.3703,18.3321,18.3576,398200.0
2008-05-19 14:15:00,28.84,28.84,28.67,28.7,714600.0,18.3639,18.3639,18.2557,18.2748,714600.0
2008-05-19 14:20:00,28.7,28.75,28.66,28.74,357800.0,18.2748,18.3066,18.2493,18.3003,357800.0
2008-05-19 14:25:00,28.74,28.76,28.66,28.7,261500.0,18.3003,18.313,18.2493,18.2748,261500.0
2008-05-19 14:30:00,28.69,28.73,28.68,28.69,271900.0,18.2684,18.2939,18.2621,18.2684,271900.0
2008-05-19 14:35:00,28.68,28.69,28.55,28.56,769400.0,18.2621,18.2684,18.1793,18.1856,769400.0
2008-05-19 14:40:00,28.57,28.62,28.48,28.48,636200.0,18.192,18.2239,18.1347,18.1347,636200.0
2008-05-19 14:45:00,28.49,28.54,28.44,28.54,585900.0,18.1411,18.1729,18.1092,18.1729,585900.0
2008-05-19 14:50:00,28.54,28.6,28.51,28.6,459500.0,18.1729,18.2111,18.1538,18.2111,459500.0
2008-05-19 14:55:00,28.6,28.6,28.5,28.51,551800.0,18.2111,18.2111,18.1474,18.1538,551800.0
2008-05-19 15:00:00,28.51,28.53,28.48,28.5,355800.0,18.1538,18.1665,18.1347,18.1474,355800.0
2008-05-19 15:05:00,28.51,28.53,28.49,28.5,326000.0,18.1538,18.1665,18.1411,18.1474,326000.0
2008-05-19 15:10:00,28.5,28.53,28.48,28.5,537500.0,18.1474,18.1665,18.1347,18.1474,537500.0
2008-05-19 15:15:00,28.51,28.53,28.47,28.51,311300.0,18.1538,18.1665,18.1283,18.1538,311300.0
2008-05-19 15:20:00,28.5,28.57,28.5,28.53,499700.0,18.1474,18.192,18.1474,18.1665,499700.0
2008-05-19 15:25:00,28.53,28.56,28.5,28.53,372300.0,18.1665,18.1856,18.1474,18.1665,372300.0
2008-05-19 15:30:00,28.53,28.56,28.47,28.53,598200.0,18.1665,18.1856,18.1283,18.1665,598200.0
2008-05-19 15:35:00,28.52,28.53,28.41,28.42,499300.0,18.1602,18.1665,18.0901,18.0965,499300.0
2008-05-19 15:40:00,28.42,28.51,28.4,28.49,856800.0,18.0965,18.1538,18.0838,18.1411,856800.0
2008-05-19 15:45:00,28.49,28.5,28.41,28.44,842400.0,18.1411,18.1474,18.0901,18.1092,842400.0
2008-05-19 15:50:00,28.44,28.52,28.43,28.48,783400.0,18.1092,18.1602,18.1029,18.1347,783400.0
2008-05-19 15:55:00,28.48,28.51,28.46,28.47,1033500.0,18.1347,18.1538,18.122,18.1283,1033500.0
2008-05-20 09:30:00,28.29,28.33,28.05,28.07,637400.0,18.0137,18.0392,17.8609,17.8736,637400.0
2008-05-20 09:35:00,28.07,28.11,27.84,27.84,1070300.0,17.8736,17.8991,17.7272,17.7272,1070300.0
2008-05-20 09:40:00,27.85,27.97,27.79,27.91,906600.0,17.7336,17.81,17.6953,17.7718,906600.0
2008-05-20 09:45:00,27.91,28.04,27.91,28.0,656200.0,17.7718,17.8545,17.7718,17.8291,656200.0
2008-05-20 09:50:00,27.99,28.09,27.95,28.02,331000.0,17.8227,17.8864,17.7972,17.8418,331000.0
2008-05-20 09:55:00,28.02,28.1,28.0,28.04,650400.0,17.8418,17.8927,17.8291,17.8545,650400.0
2008-05-20 10:00:00,28.04,28.08,27.99,28.05,489400.0,17.8545,17.88,17.8227,17.8609,489400.0
2008-05-20 10:05:00,28.05,28.09,28.03,28.06,357700.0,17.8609,17.8864,17.8482,17.8673,357700.0
2008-05-20 10:10:00,28.05,28.09,28.01,28.09,355400.0,17.8609,17.8864,17.8354,17.8864,355400.0
2008-05-20 10:15:00,28.09,28.13,28.06,28.08,539800.0,17.8864,17.9118,17.8673,17.88,539800.0
2008-05-20 10:20:00,28.08,28.11,28.01,28.06,228200.0,17.88,17.8991,17.8354,17.8673,228200.0
2008-05-20 10:25:00,28.06,28.16,28.05,28.11,341500.0,17.8673,17.9309,17.8609,17.8991,341500.0
2008-05-20 10:30:00,28.11,28.14,28.01,28.01,374600.0,17.8991,17.9182,17.8354,17.8354,374600.0
2008-05-20 10:35:00,28.02,28.07,28.01,28.05,338400.0,17.8418,17.8736,17.8354,17.8609,338400.0
2008-05-20 10:40:00,28.05,28.18,28.04,28.16,350700.0,17.8609,17.9437,17.8545,17.9309,350700.0
2008-05-20 10:45:00,28.15,28.18,28.1,28.15,282800.0,17.9246,17.9437,17.8927,17.9246,282800.0
2008-05-20 10:50:00,28.15,28.16,28.07,28.08,267100.0,17.9246,17.9309,17.8736,17.88,267100.0
2008-05-20 10:55:00,28.09,28.16,28.09,28.14,209900.0,17.8864,17.9309,17.8864,17.9182,209900.0
2008-05-20 11:00:00,28.14,28.16,28.09,28.11,208500.0,17.9182,17.9309,17.8864,17.8991,208500.0
2008-05-20 11:05:00,28.1,28.15,28.0,28.02,520200.0,17.8927,17.9246,17.8291,17.8418,520200.0
2008-05-20 11:10:00,28.03,28.06,28.0,28.01,276100.0,17.8482,17.8673,17.8291,17.8354,276100.0
2008-05-20 11:15:00,28.01,28.01,27.95,27.95,380300.0,17.8354,17.8354,17.7972,17.7972,380300.0
2008-05-20 11:20:00,27.96,27.99,27.95,27.97,231600.0,17.8036,17.8227,17.7972,17.81,231600.0
2008-05-20 11:25:00,27.97,27.99,27.96,27.99,226800.0,17.81,17.8227,17.8036,17.8227,226800.0
2008-05-20 11:30:00,27.99,28.01,27.96,27.97,330300.0,17.8227,17.8354,17.8036,17.81,330300.0
2008-05-20 11:35:00,27.98,27.99,27.94,27.98,246000.0,17.8163,17.8227,17.7909,17.8163,246000.0
2008-05-20 11:40:00,27.97,28.01,27.95,28.0,274900.0,17.81,17.8354,17.7972,17.8291,274900.0
2008-05-20 11:45:00,28.0,28.06,28.0,28.0,397700.0,17.8291,17.8673,17.8291,17.8291,397700.0
2008-05-20 11:50:00,28.0,28.01,27.96,28.01,228800.0,17.8291,17.8354,17.8036,17.8354,228800.0
2008-05-20 11:55:00,28.01,28.03,27.96,28.03,184900.0,17.8354,17.8482,17.8036,17.8482,184900.0
2008-05-20 12:00:00,28.02,28.05,28.01,28.03,204500.0,17.8418,17.8609,17.8354,17.8482,204500.0
2008-05-20 12:05:00,28.04,28.08,28.02,28.05,272200.0,17.8545,17.88,17.8418,17.8609,272200.0
2008-05-20 12:10:00,28.05,28.07,28.01,28.02,419400.0,17.8609,17.8736,17.8354,17.8418,419400.0
2008-05-20 12:15:00,28.01,28.01,27.97,27.99,148600.0,17.8354,17.8354,17.81,17.8227,148600.0
2008-05-20 12:20:00,28.0,28.01,27.98,27.99,301700.0,17.8291,17.8354,17.8163,17.8227,301700.0
2008-05-20 12:25:00,28.0,28.02,27.98,27.99,251600.0,17.8291,17.8418,17.8163,17.8227,251600.0
2008-05-20 12:30:00,28.0,28.03,27.99,28.0,182000.0,17.8291,17.8482,17.8227,17.8291,182000.0
2008-05-20 12:35:00,28.0,28.06,28.0,28.03,222300.0,17.8291,17.8673,17.8291,17.8482,222300.0
2008-05-20 12:40:00,28.03,28.03,27.96,27.96,206300.0,17.8482,17.8482,17.8036,17.8036,206300.0
2008-05-20 12:45:00,27.96,27.97,27.94,27.96,207600.0,17.8036,17.81,17.7909,17.8036,207600.0
2008-05-20 12:50:00,27.96,27.97,27.9,27.9,293400.0,17.8036,17.81,17.7654,17.7654,293400.0
2008-05-20 12:55:00,27.9,27.91,27.9,27.91,109100.0,17.7654,17.7718,17.7654,17.7718,109100.0
2008-05-20 13:00:00,27.9,27.95,27.9,27.92,191700.0,17.7654,17.7972,17.7654,17.7781,191700.0
2008-05-20 13:05:00,27.91,27.94,27.91,27.91,160900.0,17.7718,17.7909,17.7718,17.7718,160900.0
2008-05-20 13:10:00,27.92,27.97,27.9,27.97,159700.0,17.7781,17.81,17.7654,17.81,159700.0
2008-05-20 13:15:00,27.97,27.97,27.94,27.96,124800.0,17.81,17.81,17.7909,17.8036,124800.0
2008-05-20 13:20:00,27.96,27.98,27.9,27.98,281400.0,17.8036,17.8163,17.7654,17.8163,281400.0
2008-05-20 13:25:00,27.97,27.98,27.92,27.96,151400.0,17.81,17.8163,17.7781,17.8036,151400.0
2008-05-20 13:30:00,27.96,27.96,27.91,27.96,180100.0,17.8036,17.8036,17.7718,17.8036,180100.0
2008-05-20 13:35:00,27.95,27.96,27.9,27.91,187100.0,17.7972,17.8036,17.7654,17.7718,187100.0
2008-05-20 13:40:00,27.9,27.92,27.87,27.9,396100.0,17.7654,17.7781,17.7463,17.7654,396100.0
2008-05-20 13:45:00,27.89,27.92,27.88,27.89,304200.0,17.759,17.7781,17.7527,17.759,304200.0
2008-05-20 13:50:00,27.89,27.94,27.86,27.88,330300.0,17.759,17.7909,17.7399,17.7527,330300.0
2008-05-20 13:55:00,27.88,27.89,27.81,27.84,347700.0,17.7527,17.759,17.7081,17.7272,347700.0
2008-05-20 14:00:00,27.84,27.85,27.8,27.82,323300.0,17.7272,17.7336,17.7017,17.7144,323300.0
2008-05-20 14:05:00,27.81,27.84,27.76,27.79,370200.0,17.7081,17.7272,17.6762,17.6953,370200.0
2008-05-20 14:10:00,27.8,27.82,27.77,27.79,203200.0,17.7017,17.7144,17.6826,17.6953,203200.0
2008-05-20 14:15:00,27.78,27.8,27.76,27.78,219000.0,17.689,17.7017,17.6762,17.689,219000.0
2008-05-20 14:20:00,27.78,27.83,27.76,27.83,203300.0,17.689,17.7208,17.6762,17.7208,203300.0
2008-05-20 14:25:00,27.83,27.85,27.77,27.78,405900.0,17.7208,17.7336,17.6826,17.689,405900.0
2008-05-20 14:30:00,27.78,27.78,27.75,27.77,277000.0,17.689,17.689,17.6699,17.6826,277000.0
2008-05-20 14:35:00,27.77,27.89,27.76,27.88,337500.0,17.6826,17.759,17.6762,17.7527,337500.0
2008-05-20 14:40:00,27.88,27.97,27.88,27.97,510500.0,17.7527,17.81,17.7527,17.81,510500.0
2008-05-20 14:45:00,27.97,28.03,27.93,28.02,635900.0,17.81,17.8482,17.7845,17.8418,635900.0
2008-05-20 14:50:00,28.01,28.06,27.99,27.99,462300.0,17.8354,17.8673,17.8227,17.8227,462300.0
2008-05-20 14:55:00,28.0,28.03,27.98,28.0,455400.0,17.8291,17.8482,17.8163,17.8291,455400.0
2008-05-20 15:00:00,28.01,28.13,28.0,28.12,687700.0,17.8354,17.9118,17.8291,17.9055,687700.0
2008-05-20 15:05:00,28.12,28.14,28.05,28.06,504000.0,17.9055,17.9182,17.8609,17.8673,504000.0
2008-05-20 15:10:00,28.06,28.18,28.05,28.17,394000.0,17.8673,17.9437,17.8609,17.9373,394000.0
2008-05-20 15:15:00,28.17,28.19,28.14,28.18,331800.0,17.9373,17.95,17.9182,17.9437,331800.0
2008-05-20 15:20:00,28.19,28.19,28.13,28.16,486500.0,17.95,17.95,17.9118,17.9309,486500.0
2008-05-20 15:25:00,28.16,28.16,28.08,28.11,403100.0,17.9309,17.9309,17.88,17.8991,403100.0
2008-05-20 15:30:00,28.12,28.12,27.93,27.94,642100.0,17.9055,17.9055,17.7845,17.7909,642100.0
2008-05-20 15:35:00,27.94,27.98,27.89,27.91,492800.0,17.7909,17.8163,17.759,17.7718,492800.0
2008-05-20 15:40:00,27.91,27.91,27.86,27.89,864200.0,17.7718,17.7718,17.7399,17.759,864200.0
2008-05-20 15:45:00,27.88,28.0,27.88,27.99,570500.0,17.7527,17.8291,17.7527,17.8227,570500.0
2008-05-20 15:50:00,27.99,28.03,27.97,28.02,667700.0,17.8227,17.8482,17.81,17.8418,667700.0
2008-05-20 15:55:00,28.02,29.1,28.0,28.11,1514900.0,17.8418,18.5295,17.8291,17.8991,1514900.0
2008-05-21 09:30:00,27.95,28.14,27.9,27.91,325500.0,17.7972,17.9182,17.7654,17.7718,325500.0
2008-05-21 09:35:00,27.91,28.09,27.86,28.05,395900.0,17.7718,17.8864,17.7399,17.8609,395900.0
2008-05-21 09:40:00,28.05,28.15,28.03,28.07,510600.0,17.8609,17.9246,17.8482,17.8736,510600.0
2008-05-21 09:45:00,28.08,28.1,28.0,28.0,400600.0,17.88,17.8927,17.8291,17.8291,400600.0
2008-05-21 09:50:00,28.0,28.1,27.96,28.02,443900.0,17.8291,17.8927,17.8036,17.8418,443900.0
2008-05-21 09:55:00,28.02,28.1,27.95,27.98,378800.0,17.8418,17.8927,17.7972,17.8163,378800.0
2008-05-21 10:00:00,27.98,28.04,27.92,28.03,524000.0,17.8163,17.8545,17.7781,17.8482,524000.0
2008-05-21 10:05:00,28.02,28.15,28.02,28.13,454400.0,17.8418,17.9246,17.8418,17.9118,454400.0
2008-05-21 10:10:00,28.12,28.15,28.09,28.1,291800.0,17.9055,17.9246,17.8864,17.8927,291800.0
2008-05-21 10:15:00,28.1,28.18,28.05,28.17,365000.0,17.8927,17.9437,17.8609,17.9373,365000.0
2008-05-21 10:20:00,28.18,28.36,28.17,28.36,410200.0,17.9437,18.0583,17.9373,18.0583,410200.0
2008-05-21 10:25:00,28.35,28.39,28.28,28.32,326000.0,18.0519,18.0774,18.0074,18.0328,326000.0
2008-05-21 10:30:00,28.32,28.32,28.04,28.15,803800.0,18.0328,18.0328,17.8545,17.9246,803800.0
2008-05-21 10:35:00,28.15,28.15,27.93,27.96,631400.0,17.9246,17.9246,17.7845,17.8036,631400.0
2008-05-21 10:40:00,27.96,28.05,27.92,28.04,479300.0,17.8036,17.8609,17.7781,17.8545,479300.0
2008-05-21 10:45:00,28.03,28.05,27.84,27.87,348800.0,17.8482,17.8609,17.7272,17.7463,348800.0
2008-05-21 10:50:00,27.87,27.88,27.75,27.84,295000.0,17.7463,17.7527,17.6699,17.7272,295000.0
2008-05-21 10:55:00,27.84,27.86,27.7,27.72,305800.0,17.7272,17.7399,17.638,17.6508,305800.0
2008-05-21 11:00:00,27.72,27.76,27.71,27.75,346000.0,17.6508,17.6762,17.6444,17.6699,346000.0
2008-05-21 11:05:00,27.74,27.78,27.7,27.77,476700.0,17.6635,17.689,17.638,17.6826,476700.0
2008-05-21 11:10:00,27.77,27.85,27.72,27.72,396200.0,17.6826,17.7336,17.6508,17.6508,396200.0
2008-05-21 11:15:00,27.73,27.73,27.7,27.7,321800.0,17.6571,17.6571,17.638,17.638,321800.0
2008-05-21 11:20:00,27.71,27.73,27.69,27.71,319300.0,17.6444,17.6571,17.6317,17.6444,319300.0
2008-05-21 11:25:00,27.71,27.76,27.69,27.7,418100.0,17.6444,17.6762,17.6317,17.638,418100.0
2008-05-21 11:30:00,27.7,27.72,27.67,27.71,215700.0,17.638,17.6508,17.6189,17.6444,215700.0
2008-05-21 11:35:00,27.71,28.01,27.7,27.73,820100.0,17.6444,17.8354,17.638,17.6571,820100.0
2008-05-21 11:40:00,27.73,27.75,27.71,27.73,263800.0,17.6571,17.6699,17.6444,17.6571,263800.0
2008-05-21 11:45:00,27.73,27.8,27.73,27.8,273200.0,17.6571,17.7017,17.6571,17.7017,273200.0
2008-05-21 11:50:00,27.8,27.86,27.8,27.84,384700.0,17.7017,17.7399,17.7017,17.7272,384700.0
2008-05-21 11:55:00,27.84,27.86,27.8,27.8,229400.0,17.7272,17.7399,17.7017,17.7017,229400.0
2008-05-21 12:00:00,27.81,27.81,27.71,27.73,186200.0,17.7081,17.7081,17.6444,17.6571,186200.0
2008-05-21 12:05:00,27.73,27.76,27.7,27.73,212800.0,17.6571,17.6762,17.638,17.6571,212800.0
2008-05-21 12:10:00,27.73,27.79,27.71,27.79,126900.0,17.6571,17.6953,17.6444,17.6953,126900.0
2008-05-21 12:15:00,27.79,27.79,27.71,27.77,186000.0,17.6953,17.6953,17.6444,17.6826,186000.0
2008-05-21 12:20:00,27.78,27.83,27.77,27.8,184500.0,17.689,17.7208,17.6826,17.7017,184500.0
2008-05-21 12:25:00,27.8,27.8,27.71,27.73,203300.0,17.7017,17.7017,17.6444,17.6571,203300.0
2008-05-21 12:30:00,27.74,27.76,27.73,27.74,146100.0,17.6635,17.6762,17.6571,17.6635,146100.0
2008-05-21 12:35:00,27.73,27.76,27.72,27.76,176600.0,17.6571,17.6762,17.6508,17.6762,176600.0
2008-05-21 12:40:00,27.76,27.82,27.75,27.82,179400.0,17.6762,17.7144,17.6699,17.7144,179400.0
2008-05-21 12:45:00,27.83,27.86,27.78,27.82,169300.0,17.7208,17.7399,17.689,17.7144,169300.0
2008-05-21 12:50:00,27.82,27.83,27.71,27.74,177900.0,17.7144,17.7208,17.6444,17.6635,177900.0
2008-05-21 12:55:00,27.74,27.77,27.72,27.76,132000.0,17.6635,17.6826,17.6508,17.6762,132000.0
2008-05-21 13:00:00,27.76,27.77,27.7,27.7,198100.0,17.6762,17.6826,17.638,17.638,198100.0
2008-05-21 13:05:00,27.7,27.71,27.6,27.61,407600.0,17.638,17.6444,17.5744,17.5807,407600.0
2008-05-21 13:10:00,27.61,27.67,27.56,27.56,455000.0,17.5807,17.6189,17.5489,17.5489,455000.0
2008-05-21 13:15:00,27.56,27.62,27.56,27.58,185000.0,17.5489,17.5871,17.5489,17.5616,185000.0
2008-05-21 13:20:00,27.58,27.59,27.53,27.53,301000.0,17.5616,17.568,17.5298,17.5298,301000.0
2008-05-21 13:25:00,27.53,27.56,27.52,27.55,198600.0,17.5298,17.5489,17.5234,17.5425,198600.0
2008-05-21 13:30:00,27.55,27.57,27.53,27.54,264600.0,17.5425,17.5553,17.5298,17.5362,264600.0
2008-05-21 13:35:00,27.54,27.62,27.54,27.61,209100.0,17.5362,17.5871,17.5362,17.5807,209100.0
2008-05-21 13:40:00,27.62,27.62,27.58,27.58,124600.0,17.5871,17.5871,17.5616,17.5616,124600.0
2008-05-21 13:45:00,27.58,27.61,27.54,27.56,182300.0,17.5616,17.5807,17.5362,17.5489,182300.0
2008-05-21 13:50:00,27.55,27.6,27.5,27.52,336700.0,17.5425,17.5744,17.5107,17.5234,336700.0
2008-05-21 13:55:00,27.52,27.54,27.5,27.53,340400.0,17.5234,17.5362,17.5107,17.5298,340400.0
2008-05-21 14:00:00,27.52,27.63,27.47,27.63,934900.0,17.5234,17.5935,17.4916,17.5935,934900.0
2008-05-21 14:05:00,27.62,27.65,27.57,27.59,471300.0,17.5871,17.6062,17.5553,17.568,471300.0
2008-05-21 14:10:00,27.6,27.65,27.58,27.65,507000.0,17.5744,17.6062,17.5616,17.6062,507000.0
2008-05-21 14:15:00,27.64,27.68,27.52,27.55,569400.0,17.5998,17.6253,17.5234,17.5425,569400.0
2008-05-21 14:20:00,27.55,27.61,27.52,27.6,441600.0,17.5425,17.5807,17.5234,17.5744,441600.0
2008-05-21 14:25:00,27.6,27.62,27.55,27.57,359300.0,17.5744,17.5871,17.5425,17.5553,359300.0
2008-05-21 14:30:00,27.57,27.6,27.47,27.49,447800.0,17.5553,17.5744,17.4916,17.5043,447800.0
2008-05-21 14:35:00,27.5,27.59,27.47,27.51,310800.0,17.5107,17.568,17.4916,17.5171,310800.0
2008-05-21 14:40:00,27.51,27.57,27.5,27.57,339400.0,17.5171,17.5553,17.5107,17.5553,339400.0
2008-05-21 14:45:00,27.57,27.59,27.51,27.53,428100.0,17.5553,17.568,17.5171,17.5298,428100.0
2008-05-21 14:50:00,27.54,27.6,27.53,27.55,420000.0,17.5362,17.5744,17.5298,17.5425,420000.0
2008-05-21 14:55:00,27.55,27.6,27.51,27.58,401800.0,17.5425,17.5744,17.5171,17.5616,401800.0
2008-05-21 15:00:00,27.59,27.76,27.58,27.73,427600.0,17.568,17.6762,17.5616,17.6571,427600.0
2008-05-21 15:05:00,27.73,27.78,27.68,27.73,483000.0,17.6571,17.689,17.6253,17.6571,483000.0
2008-05-21 15:10:00,27.73,27.81,27.69,27.81,533700.0,17.6571,17.7081,17.6317,17.7081,533700.0
2008-05-21 15:15:00,27.81,27.83,27.74,27.75,422500.0,17.7081,17.7208,17.6635,17.6699,422500.0
2008-05-21 15:20:00,27.74,27.75,27.68,27.68,287900.0,17.6635,17.6699,17.6253,17.6253,287900.0
2008-05-21 15:25:00,27.68,27.74,27.63,27.67,326100.0,17.6253,17.6635,17.5935,17.6189,326100.0
2008-05-21 15:30:00,27.67,27.75,27.63,27.74,371800.0,17.6189,17.6699,17.5935,17.6635,371800.0
2008-05-21 15:35:00,27.74,27.79,27.7,27.77,561400.0,17.6635,17.6953,17.638,17.6826,561400.0
2008-05-21 15:40:00,27.76,27.77,27.67,27.67,884700.0,17.6762,17.6826,17.6189,17.6189,884700.0
2008-05-21 15:45:00,27.67,27.78,27.66,27.76,607100.0,17.6189,17.689,17.6126,17.6762,607100.0
2008-05-21 15:50:00,27.75,27.98,27.72,27.73,995500.0,17.6699,17.8163,17.6508,17.6571,995500.0
2008-05-21 15:55:00,27.72,27.75,27.66,27.67,1474800.0,17.6508,17.6699,17.6126,17.6189,1474800.0
2008-05-22 09:30:00,27.75,27.81,27.58,27.78,377900.0,17.6699,17.7081,17.5616,17.689,377900.0
2008-05-22 09:35:00,27.79,27.86,27.69,27.76,214300.0,17.6953,17.7399,17.6317,17.6762,214300.0
2008-05-22 09:40:00,27.75,27.78,27.66,27.66,259000.0,17.6699,17.689,17.6126,17.6126,259000.0
2008-05-22 09:45:00,27.66,27.69,27.55,27.64,463200.0,17.6126,17.6317,17.5425,17.5998,463200.0
2008-05-22 09:50:00,27.63,27.74,27.61,27.74,274900.0,17.5935,17.6635,17.5807,17.6635,274900.0
2008-05-22 09:55:00,27.74,27.87,27.73,27.82,398900.0,17.6635,17.7463,17.6571,17.7144,398900.0
2008-05-22 10:00:00,27.83,28.01,27.79,27.99,484400.0,17.7208,17.8354,17.6953,17.8227,484400.0
2008-05-22 10:05:00,27.99,28.02,27.92,27.98,303500.0,17.8227,17.8418,17.7781,17.8163,303500.0
2008-05-22 10:10:00,27.99,28.07,27.98,28.05,319800.0,17.8227,17.8736,17.8163,17.8609,319800.0
2008-05-22 10:15:00,28.05,28.21,28.05,28.2,502600.0,17.8609,17.9628,17.8609,17.9564,502600.0
2008-05-22 10:20:00,28.2,28.34,28.17,28.28,516500.0,17.9564,18.0456,17.9373,18.0074,516500.0
2008-05-22 10:25:00,28.28,28.36,28.2,28.35,416300.0,18.0074,18.0583,17.9564,18.0519,416300.0
2008-05-22 10:30:00,28.34,28.44,28.34,28.4,602900.0,18.0456,18.1092,18.0456,18.0838,602900.0
2008-05-22 10:35:00,28.4,28.42,28.31,28.33,308800.0,18.0838,18.0965,18.0265,18.0392,308800.0
2008-05-22 10:40:00,28.32,28.4,28.18,28.19,370800.0,18.0328,18.0838,17.9437,17.95,370800.0
2008-05-22 10:45:00,28.18,28.24,28.11,28.17,319600.0,17.9437,17.9819,17.8991,17.9373,319600.0
2008-05-22 10:50:00,28.16,28.16,28.01,28.01,402700.0,17.9309,17.9309,17.8354,17.8354,402700.0
2008-05-22 10:55:00,28.01,28.11,28.01,28.11,158900.0,17.8354,17.8991,17.8354,17.8991,158900.0
2008-05-22 11:00:00,28.11,28.17,28.03,28.13,198500.0,17.8991,17.9373,17.8482,17.9118,198500.0
2008-05-22 11:05:00,28.13,28.23,28.1,28.15,350100.0,17.9118,17.9755,17.8927,17.9246,350100.0
2008-05-22 11:10:00,28.15,28.32,28.14,28.25,360300.0,17.9246,18.0328,17.9182,17.9883,360300.0
2008-05-22 11:15:00,28.25,28.27,28.16,28.17,387800.0,17.9883,18.001,17.9309,17.9373,387800.0
2008-05-22 11:20:00,28.17,28.18,28.14,28.14,291600.0,17.9373,17.9437,17.9182,17.9182,291600.0
2008-05-22 11:25:00,28.14,28.15,28.09,28.1,154900.0,17.9182,17.9246,17.8864,17.8927,154900.0
2008-05-22 11:30:00,28.09,28.11,28.04,28.1,461400.0,17.8864,17.8991,17.8545,17.8927,461400.0
2008-05-22 11:35:00,28.11,28.12,28.07,28.09,196700.0,17.8991,17.9055,17.8736,17.8864,196700.0
2008-05-22 11:40:00,28.09,28.12,27.99,28.0,312700.0,17.8864,17.9055,17.8227,17.8291,312700.0
2008-05-22 11:45:00,28.0,28.01,27.91,27.94,277300.0,17.8291,17.8354,17.7718,17.7909,277300.0
2008-05-22 11:50:00,27.94,28.0,27.92,27.94,263400.0,17.7909,17.8291,17.7781,17.7909,263400.0
2008-05-22 11:55:00,27.94,27.98,27.9,27.96,235600.0,17.7909,17.8163,17.7654,17.8036,235600.0
2008-05-22 12:00:00,27.96,27.97,27.88,27.92,309300.0,17.8036,17.81,17.7527,17.7781,309300.0
2008-05-22 12:05:00,27.92,27.96,27.89,27.89,282700.0,17.7781,17.8036,17.759,17.759,282700.0
2008-05-22 12:10:00,27.89,27.93,27.83,27.93,155500.0,17.759,17.7845,17.7208,17.7845,155500.0
2008-05-22 12:15:00,27.93,27.99,27.92,27.97,151400.0,17.7845,17.8227,17.7781,17.81,151400.0
2008-05-22 12:20:00,27.97,28.05,27.96,28.05,168300.0,17.81,17.8609,17.8036,17.8609,168300.0
2008-05-22 12:25:00,28.05,28.1,28.01,28.09,147600.0,17.8609,17.8927,17.8354,17.8864,147600.0
2008-05-22 12:30:00,28.09,28.1,28.03,28.05,155000.0,17.8864,17.8927,17.8482,17.8609,155000.0
2008-05-22 12:35:00,28.05,28.11,28.03,28.1,113900.0,17.8609,17.8991,17.8482,17.8927,113900.0
2008-05-22 12:40:00,28.11,28.14,28.08,28.1,179800.0,17.8991,17.9182,17.88,17.8927,179800.0
2008-05-22 12:45:00,28.09,28.15,28.08,28.13,126000.0,17.8864,17.9246,17.88,17.9118,126000.0
2008-05-22 12:50:00,28.14,28.14,28.1,28.13,129600.0,17.9182,17.9182,17.8927,17.9118,129600.0
2008-05-22 12:55:00,28.13,28.14,28.09,28.09,125000.0,17.9118,17.9182,17.8864,17.8864,125000.0
2008-05-22 13:00:00,28.09,28.14,28.04,28.12,207400.0,17.8864,17.9182,17.8545,17.9055,207400.0
2008-05-22 13:05:00,28.12,28.13,28.07,28.11,92000.0,17.9055,17.9118,17.8736,17.8991,92000.0
2008-05-22 13:10:00,28.1,28.1,27.99,28.04,168700.0,17.8927,17.8927,17.8227,17.8545,168700.0
2008-05-22 13:15:00,28.03,28.09,28.01,28.05,136600.0,17.8482,17.8864,17.8354,17.8609,136600.0
2008-05-22 13:20:00,28.04,28.05,28.01,28.03,96000.0,17.8545,17.8609,17.8354,17.8482,96000.0
2008-05-22 13:25:00,28.03,28.06,28.0,28.0,270600.0,17.8482,17.8673,17.8291,17.8291,270600.0
2008-05-22 13:30:00,28.0,28.01,27.95,27.97,250900.0,17.8291,17.8354,17.7972,17.81,250900.0
2008-05-22 13:35:00,27.98,28.04,27.98,28.0,224700.0,17.8163,17.8545,17.8163,17.8291,224700.0
2008-05-22 13:40:00,27.99,28.1,27.99,28.09,136300.0,17.8227,17.8927,17.8227,17.8864,136300.0
2008-05-22 13:45:00,28.09,28.14,28.06,28.14,103300.0,17.8864,17.9182,17.8673,17.9182,103300.0
2008-05-22 13:50:00,28.14,28.15,28.08,28.1,168800.0,17.9182,17.9246,17.88,17.8927,168800.0
2008-05-22 13:55:00,28.1,28.13,28.07,28.07,133100.0,17.8927,17.9118,17.8736,17.8736,133100.0
2008-05-22 14:00:00,28.07,28.13,28.07,28.12,121500.0,17.8736,17.9118,17.8736,17.9055,121500.0
2008-05-22 14:05:00,28.13,28.15,28.06,28.09,216900.0,17.9118,17.9246,17.8673,17.8864,216900.0
2008-05-22 14:10:00,28.1,28.12,28.03,28.05,216100.0,17.8927,17.9055,17.8482,17.8609,216100.0
2008-05-22 14:15:00,28.06,28.1,28.02,28.06,274600.0,17.8673,17.8927,17.8418,17.8673,274600.0
2008-05-22 14:20:00,28.07,28.07,27.97,27.98,298100.0,17.8736,17.8736,17.81,17.8163,298100.0
2008-05-22 14:25:00,27.99,28.01,27.89,27.93,222500.0,17.8227,17.8354,17.759,17.7845,222500.0
2008-05-22 14:30:00,27.94,27.95,27.88,27.92,308900.0,17.7909,17.7972,17.7527,17.7781,308900.0
2008-05-22 14:35:00,27.93,27.99,27.93,27.97,235300.0,17.7845,17.8227,17.7845,17.81,235300.0
2008-05-22 14:40:00,27.98,27.99,27.94,27.97,259400.0,17.8163,17.8227,17.7909,17.81,259400.0
2008-05-22 14:45:00,27.96,27.98,27.94,27.94,162000.0,17.8036,17.8163,17.7909,17.7909,162000.0
2008-05-22 14:50:00,27.95,27.98,27.93,27.97,235200.0,17.7972,17.8163,17.7845,17.81,235200.0
2008-05-22 14:55:00,27.97,27.97,27.9,27.95,192300.0,17.81,17.81,17.7654,17.7972,192300.0
2008-05-22 15:00:00,27.95,27.99,27.93,27.98,319000.0,17.7972,17.8227,17.7845,17.8163,319000.0
2008-05-22 15:05:00,27.99,28.04,27.98,27.99,271100.0,17.8227,17.8545,17.8163,17.8227,271100.0
2008-05-22 15:10:00,27.99,28.01,27.96,28.0,260600.0,17.8227,17.8354,17.8036,17.8291,260600.0
2008-05-22 15:15:00,28.01,28.01,27.98,28.0,243900.0,17.8354,17.8354,17.8163,17.8291,243900.0
2008-05-22 15:20:00,28.0,28.04,27.97,28.0,338900.0,17.8291,17.8545,17.81,17.8291,338900.0
2008-05-22 15:25:00,28.01,28.04,27.95,27.99,261500.0,17.8354,17.8545,17.7972,17.8227,261500.0
2008-05-22 15:30:00,27.99,28.0,27.89,27.9,625600.0,17.8227,17.8291,17.759,17.7654,625600.0
2008-05-22 15:35:00,27.9,27.93,27.88,27.9,466900.0,17.7654,17.7845,17.7527,17.7654,466900.0
2008-05-22 15:40:00,27.9,27.93,27.85,27.9,643300.0,17.7654,17.7845,17.7336,17.7654,643300.0
2008-05-22 15:45:00,27.9,27.91,27.8,27.87,1333000.0,17.7654,17.7718,17.7017,17.7463,1333000.0
2008-05-22 15:50:00,27.86,27.88,27.84,27.85,901400.0,17.7399,17.7527,17.7272,17.7336,901400.0
2008-05-22 15:55:00,27.85,27.96,27.84,27.93,965000.0,17.7336,17.8036,17.7272,17.7845,965000.0
2008-05-23 09:30:00,27.83,27.9,27.57,27.72,417300.0,17.7208,17.7654,17.5553,17.6508,417300.0
2008-05-23 09:35:00,27.7,27.8,27.61,27.69,301900.0,17.638,17.7017,17.5807,17.6317,301900.0
2008-05-23 09:40:00,27.69,27.69,27.56,27.65,429200.0,17.6317,17.6317,17.5489,17.6062,429200.0
2008-05-23 09:45:00,27.65,27.67,27.51,27.55,503000.0,17.6062,17.6189,17.5171,17.5425,503000.0
2008-05-23 09:50:00,27.54,27.56,27.48,27.5,332100.0,17.5362,17.5489,17.498,17.5107,332100.0
2008-05-23 09:55:00,27.49,27.51,27.45,27.47,279300.0,17.5043,17.5171,17.4789,17.4916,279300.0
2008-05-23 10:00:00,27.47,27.61,27.46,27.6,367300.0,17.4916,17.5807,17.4852,17.5744,367300.0
2008-05-23 10:05:00,27.6,27.61,27.49,27.55,238900.0,17.5744,17.5807,17.5043,17.5425,238900.0
2008-05-23 10:10:00,27.55,27.57,27.51,27.54,128700.0,17.5425,17.5553,17.5171,17.5362,128700.0
2008-05-23 10:15:00,27.53,27.6,27.53,27.58,168900.0,17.5298,17.5744,17.5298,17.5616,168900.0
2008-05-23 10:20:00,27.58,27.64,27.58,27.63,438200.0,17.5616,17.5998,17.5616,17.5935,438200.0
2008-05-23 10:25:00,27.64,27.65,27.54,27.57,233400.0,17.5998,17.6062,17.5362,17.5553,233400.0
2008-05-23 10:30:00,27.56,27.62,27.51,27.57,399500.0,17.5489,17.5871,17.5171,17.5553,399500.0
2008-05-23 10:35:00,27.58,27.63,27.51,27.53,479100.0,17.5616,17.5935,17.5171,17.5298,479100.0
2008-05-23 10:40:00,27.53,27.6,27.52,27.6,221600.0,17.5298,17.5744,17.5234,17.5744,221600.0
2008-05-23 10:45:00,27.6,27.66,27.59,27.64,166000.0,17.5744,17.6126,17.568,17.5998,166000.0
2008-05-23 10:50:00,27.64,27.68,27.6,27.63,365800.0,17.5998,17.6253,17.5744,17.5935,365800.0
2008-05-23 10:55:00,27.62,27.68,27.61,27.68,248100.0,17.5871,17.6253,17.5807,17.6253,248100.0
2008-05-23 11:00:00,27.67,27.74,27.65,27.73,268200.0,17.6189,17.6635,17.6062,17.6571,268200.0
2008-05-23 11:05:00,27.74,27.76,27.67,27.71,305000.0,17.6635,17.6762,17.6189,17.6444,305000.0
2008-05-23 11:10:00,27.71,27.73,27.65,27.68,395500.0,17.6444,17.6571,17.6062,17.6253,395500.0
2008-05-23 11:15:00,27.68,27.7,27.66,27.69,155900.0,17.6253,17.638,17.6126,17.6317,155900.0
2008-05-23 11:20:00,27.69,27.7,27.64,27.68,211800.0,17.6317,17.638,17.5998,17.6253,211800.0
2008-05-23 11:25:00,27.68,27.71,27.65,27.69,271400.0,17.6253,17.6444,17.6062,17.6317,271400.0
2008-05-23 11:30:00,27.69,27.69,27.58,27.63,368100.0,17.6317,17.6317,17.5616,17.5935,368100.0
2008-05-23 11:35:00,27.64,27.72,27.62,27.71,136900.0,17.5998,17.6508,17.5871,17.6444,136900.0
2008-05-23 11:40:00,27.71,27.72,27.63,27.63,223300.0,17.6444,17.6508,17.5935,17.5935,223300.0
2008-05-23 11:45:00,27.64,27.74,27.62,27.73,193900.0,17.5998,17.6635,17.5871,17.6571,193900.0
2008-05-23 11:50:00,27.73,27.75,27.7,27.74,218300.0,17.6571,17.6699,17.638,17.6635,218300.0
2008-05-23 11:55:00,27.73,27.74,27.66,27.68,162900.0,17.6571,17.6635,17.6126,17.6253,162900.0
2008-05-23 12:00:00,27.67,27.82,27.67,27.82,279600.0,17.6189,17.7144,17.6189,17.7144,279600.0
2008-05-23 12:05:00,27.82,27.85,27.75,27.76,189700.0,17.7144,17.7336,17.6699,17.6762,189700.0
2008-05-23 12:10:00,27.77,27.87,27.76,27.86,257800.0,17.6826,17.7463,17.6762,17.7399,257800.0
2008-05-23 12:15:00,27.86,27.91,27.82,27.89,283500.0,17.7399,17.7718,17.7144,17.759,283500.0
2008-05-23 12:20:00,27.89,27.89,27.82,27.86,179800.0,17.759,17.759,17.7144,17.7399,179800.0
2008-05-23 12:25:00,27.86,27.91,27.81,27.88,232500.0,17.7399,17.7718,17.7081,17.7527,232500.0
2008-05-23 12:30:00,27.88,27.93,27.86,27.89,327300.0,17.7527,17.7845,17.7399,17.759,327300.0
2008-05-23 12:35:00,27.89,27.89,27.77,27.79,325800.0,17.759,17.759,17.6826,17.6953,325800.0
2008-05-23 12:40:00,27.78,27.79,27.71,27.76,256400.0,17.689,17.6953,17.6444,17.6762,256400.0
2008-05-23 12:45:00,27.76,27.79,27.69,27.75,289200.0,17.6762,17.6953,17.6317,17.6699,289200.0
2008-05-23 12:50:00,27.75,27.78,27.68,27.68,124800.0,17.6699,17.689,17.6253,17.6253,124800.0
2008-05-23 12:55:00,27.69,27.75,27.66,27.7,221000.0,17.6317,17.6699,17.6126,17.638,221000.0
2008-05-23 13:00:00,27.69,27.72,27.62,27.69,335500.0,17.6317,17.6508,17.5871,17.6317,335500.0
2008-05-23 13:05:00,27.69,27.75,27.67,27.73,181600.0,17.6317,17.6699,17.6189,17.6571,181600.0
2008-05-23 13:10:00,27.74,27.81,27.72,27.8,367500.0,17.6635,17.7081,17.6508,17.7017,367500.0
2008-05-23 13:15:00,27.79,27.87,27.79,27.81,297600.0,17.6953,17.7463,17.6953,17.7081,297600.0
2008-05-23 13:20:00,27.81,27.82,27.76,27.78,222600.0,17.7081,17.7144,17.6762,17.689,222600.0
2008-05-23 13:25:00,27.78,27.81,27.75,27.78,147700.0,17.689,17.7081,17.6699,17.689,147700.0
2008-05-23 13:30:00,27.78,27.89,27.78,27.85,346500.0,17.689,17.759,17.689,17.7336,346500.0
2008-05-23 13:35:00,27.84,27.85,27.8,27.8,159900.0,17.7272,17.7336,17.7017,17.7017,159900.0
2008-05-23 13:40:00,27.81,27.85,27.8,27.85,105900.0,17.7081,17.7336,17.7017,17.7336,105900.0
2008-05-23 13:45:00,27.84,27.89,27.84,27.86,142300.0,17.7272,17.759,17.7272,17.7399,142300.0
2008-05-23 13:50:00,27.85,27.87,27.82,27.85,665000.0,17.7336,17.7463,17.7144,17.7336,665000.0
2008-05-23 13:55:00,27.85,27.9,27.85,27.85,376000.0,17.7336,17.7654,17.7336,17.7336,376000.0
2008-05-23 14:00:00,27.86,27.87,27.84,27.84,259900.0,17.7399,17.7463,17.7272,17.7272,259900.0
2008-05-23 14:05:00,27.84,27.92,27.84,27.86,420900.0,17.7272,17.7781,17.7272,17.7399,420900.0
2008-05-23 14:10:00,27.86,27.88,27.85,27.87,163500.0,17.7399,17.7527,17.7336,17.7463,163500.0
2008-05-23 14:15:00,27.86,27.93,27.83,27.89,379500.0,17.7399,17.7845,17.7208,17.759,379500.0
2008-05-23 14:20:00,27.88,27.89,27.81,27.82,229300.0,17.7527,17.759,17.7081,17.7144,229300.0
2008-05-23 14:25:00,27.82,27.87,27.76,27.87,376900.0,17.7144,17.7463,17.6762,17.7463,376900.0
2008-05-23 14:30:00,27.87,27.88,27.81,27.83,195100.0,17.7463,17.7527,17.7081,17.7208,195100.0
2008-05-23 14:35:00,27.83,27.86,27.75,27.79,266100.0,17.7208,17.7399,17.6699,17.6953,266100.0
2008-05-23 14:40:00,27.79,27.79,27.76,27.78,161000.0,17.6953,17.6953,17.6762,17.689,161000.0
2008-05-23 14:45:00,27.78,27.84,27.77,27.82,237700.0,17.689,17.7272,17.6826,17.7144,237700.0
2008-05-23 14:50:00,27.81,27.82,27.77,27.81,111300.0,17.7081,17.7144,17.6826,17.7081,111300.0
2008-05-23 14:55:00,27.8,27.84,27.77,27.77,142000.0,17.7017,17.7272,17.6826,17.6826,142000.0
2008-05-23 15:00:00,27.78,27.81,27.76,27.8,169600.0,17.689,17.7081,17.6762,17.7017,169600.0
2008-05-23 15:05:00,27.8,27.82,27.77,27.8,153900.0,17.7017,17.7144,17.6826,17.7017,153900.0
2008-05-23 15:10:00,27.79,27.82,27.7,27.73,251000.0,17.6953,17.7144,17.638,17.6571,251000.0
2008-05-23 15:15:00,27.72,27.78,27.7,27.73,199400.0,17.6508,17.689,17.638,17.6571,199400.0
2008-05-23 15:20:00,27.73,27.74,27.68,27.74,238000.0,17.6571,17.6635,17.6253,17.6635,238000.0
2008-05-23 15:25:00,27.74,27.78,27.72,27.75,259600.0,17.6635,17.689,17.6508,17.6699,259600.0
2008-05-23 15:30:00,27.75,27.84,27.74,27.76,249700.0,17.6699,17.7272,17.6635,17.6762,249700.0
2008-05-23 15:35:00,27.76,27.79,27.7,27.75,342500.0,17.6762,17.6953,17.638,17.6699,342500.0
2008-05-23 15:40:00,27.75,27.75,27.7,27.72,360700.0,17.6699,17.6699,17.638,17.6508,360700.0
2008-05-23 15:45:00,27.71,27.75,27.69,27.71,449000.0,17.6444,17.6699,17.6317,17.6444,449000.0
2008-05-23 15:50:00,27.71,27.71,27.68,27.7,374000.0,17.6444,17.6444,17.6253,17.638,374000.0
2008-05-23 15:55:00,27.69,27.72,27.68,27.7,793000.0,17.6317,17.6508,17.6253,17.638,793000.0
2008-05-27 09:30:00,27.64,27.83,27.55,27.7,420000.0,17.5998,17.7208,17.5425,17.638,420000.0
2008-05-27 09:35:00,27.7,28.02,27.63,27.98,393600.0,17.638,17.8418,17.5935,17.8163,393600.0
2008-05-27 09:40:00,27.99,28.0,27.78,27.88,222300.0,17.8227,17.8291,17.689,17.7527,222300.0
2008-05-27 09:45:00,27.88,27.96,27.78,27.81,255900.0,17.7527,17.8036,17.689,17.7081,255900.0
2008-05-27 09:50:00,27.8,27.85,27.74,27.76,135800.0,17.7017,17.7336,17.6635,17.6762,135800.0
2008-05-27 09:55:00,27.76,27.77,27.67,27.76,208400.0,17.6762,17.6826,17.6189,17.6762,208400.0
2008-05-27 10:00:00,27.75,27.86,27.67,27.81,271400.0,17.6699,17.7399,17.6189,17.7081,271400.0
2008-05-27 10:05:00,27.81,27.87,27.74,27.86,191200.0,17.7081,17.7463,17.6635,17.7399,191200.0
2008-05-27 10:10:00,27.85,27.86,27.67,27.75,354400.0,17.7336,17.7399,17.6189,17.6699,354400.0
2008-05-27 10:15:00,27.75,27.8,27.71,27.75,164200.0,17.6699,17.7017,17.6444,17.6699,164200.0
2008-05-27 10:20:00,27.75,27.76,27.71,27.73,151800.0,17.6699,17.6762,17.6444,17.6571,151800.0
2008-05-27 10:25:00,27.74,27.75,27.6,27.62,230100.0,17.6635,17.6699,17.5744,17.5871,230100.0
2008-05-27 10:30:00,27.62,27.66,27.61,27.65,258400.0,17.5871,17.6126,17.5807,17.6062,258400.0
2008-05-27 10:35:00,27.65,27.65,27.59,27.6,169400.0,17.6062,17.6062,17.568,17.5744,169400.0
2008-05-27 10:40:00,27.6,27.63,27.58,27.6,202500.0,17.5744,17.5935,17.5616,17.5744,202500.0
2008-05-27 10:45:00,27.61,27.73,27.6,27.72,184900.0,17.5807,17.6571,17.5744,17.6508,184900.0
2008-05-27 10:50:00,27.73,27.73,27.67,27.71,147900.0,17.6571,17.6571,17.6189,17.6444,147900.0
2008-05-27 10:55:00,27.71,27.75,27.7,27.75,224100.0,17.6444,17.6699,17.638,17.6699,224100.0
2008-05-27 11:00:00,27.75,27.79,27.7,27.75,396500.0,17.6699,17.6953,17.638,17.6699,396500.0
2008-05-27 11:05:00,27.75,27.75,27.64,27.64,203600.0,17.6699,17.6699,17.5998,17.5998,203600.0
2008-05-27 11:10:00,27.64,27.64,27.59,27.59,260500.0,17.5998,17.5998,17.568,17.568,260500.0
2008-05-27 11:15:00,27.59,27.59,27.44,27.45,371600.0,17.568,17.568,17.4725,17.4789,371600.0
2008-05-27 11:20:00,27.45,27.47,27.37,27.38,276200.0,17.4789,17.4916,17.4279,17.4343,276200.0
2008-05-27 11:25:00,27.38,27.39,27.3,27.33,429200.0,17.4343,17.4406,17.3833,17.4024,429200.0
2008-05-27 11:30:00,27.33,27.36,27.25,27.26,352400.0,17.4024,17.4215,17.3515,17.3579,352400.0
2008-05-27 11:35:00,27.26,27.3,27.23,27.26,433200.0,17.3579,17.3833,17.3388,17.3579,433200.0
2008-05-27 11:40:00,27.26,27.29,27.24,27.26,180300.0,17.3579,17.377,17.3451,17.3579,180300.0
2008-05-27 11:45:00,27.26,27.28,27.19,27.19,312800.0,17.3579,17.3706,17.3133,17.3133,312800.0
2008-05-27 11:50:00,27.2,27.21,27.15,27.19,365200.0,17.3197,17.326,17.2878,17.3133,365200.0
2008-05-27 11:55:00,27.19,27.2,27.15,27.17,302100.0,17.3133,17.3197,17.2878,17.3006,302100.0
2008-05-27 12:00:00,27.16,27.2,27.16,27.19,390400.0,17.2942,17.3197,17.2942,17.3133,390400.0
2008-05-27 12:05:00,27.2,27.21,27.16,27.21,187000.0,17.3197,17.326,17.2942,17.326,187000.0
2008-05-27 12:10:00,27.22,27.27,27.22,27.25,124700.0,17.3324,17.3642,17.3324,17.3515,124700.0
2008-05-27 12:15:00,27.24,27.27,27.23,27.26,124200.0,17.3451,17.3642,17.3388,17.3579,124200.0
2008-05-27 12:20:00,27.26,27.28,27.21,27.23,275900.0,17.3579,17.3706,17.326,17.3388,275900.0
2008-05-27 12:25:00,27.23,27.31,27.23,27.31,143800.0,17.3388,17.3897,17.3388,17.3897,143800.0
2008-05-27 12:30:00,27.31,27.32,27.3,27.31,122300.0,17.3897,17.3961,17.3833,17.3897,122300.0
2008-05-27 12:35:00,27.3,27.32,27.27,27.29,111700.0,17.3833,17.3961,17.3642,17.377,111700.0
2008-05-27 12:40:00,27.29,27.33,27.26,27.27,311400.0,17.377,17.4024,17.3579,17.3642,311400.0
2008-05-27 12:45:00,27.27,27.28,27.22,27.25,302500.0,17.3642,17.3706,17.3324,17.3515,302500.0
2008-05-27 12:50:00,27.25,27.25,27.22,27.23,175500.0,17.3515,17.3515,17.3324,17.3388,175500.0
2008-05-27 12:55:00,27.23,27.26,27.22,27.26,259400.0,17.3388,17.3579,17.3324,17.3579,259400.0
2008-05-27 13:00:00,27.27,27.28,27.23,27.25,161300.0,17.3642,17.3706,17.3388,17.3515,161300.0
2008-05-27 13:05:00,27.25,27.26,27.23,27.24,81000.0,17.3515,17.3579,17.3388,17.3451,81000.0
2008-05-27 13:10:00,27.25,27.28,27.21,27.26,331400.0,17.3515,17.3706,17.326,17.3579,331400.0
2008-05-27 13:15:00,27.27,27.27,27.23,27.27,148200.0,17.3642,17.3642,17.3388,17.3642,148200.0
2008-05-27 13:20:00,27.27,27.3,27.26,27.29,149100.0,17.3642,17.3833,17.3579,17.377,149100.0
2008-05-27 13:25:00,27.3,27.32,27.23,27.24,222100.0,17.3833,17.3961,17.3388,17.3451,222100.0
2008-05-27 13:30:00,27.24,27.26,27.19,27.21,268100.0,17.3451,17.3579,17.3133,17.326,268100.0
2008-05-27 13:35:00,27.21,27.23,27.18,27.22,266500.0,17.326,17.3388,17.3069,17.3324,266500.0
2008-05-27 13:40:00,27.22,27.32,27.21,27.32,216300.0,17.3324,17.3961,17.326,17.3961,216300.0
2008-05-27 13:45:00,27.31,27.33,27.29,27.31,95200.0,17.3897,17.4024,17.377,17.3897,95200.0
2008-05-27 13:50:00,27.31,27.37,27.3,27.35,137500.0,17.3897,17.4279,17.3833,17.4152,137500.0
2008-05-27 13:55:00,27.35,27.41,27.35,27.38,202800.0,17.4152,17.4534,17.4152,17.4343,202800.0
2008-05-27 14:00:00,27.39,27.45,27.38,27.43,254500.0,17.4406,17.4789,17.4343,17.4661,254500.0
2008-05-27 14:05:00,27.43,27.45,27.37,27.4,250200.0,17.4661,17.4789,17.4279,17.447,250200.0
2008-05-27 14:10:00,27.4,27.47,27.38,27.45,187500.0,17.447,17.4916,17.4343,17.4789,187500.0
2008-05-27 14:15:00,27.46,27.49,27.39,27.41,150100.0,17.4852,17.5043,17.4406,17.4534,150100.0
2008-05-27 14:20:00,27.4,27.46,27.4,27.44,114500.0,17.447,17.4852,17.447,17.4725,114500.0
2008-05-27 14:25:00,27.43,27.51,27.43,27.43,143100.0,17.4661,17.5171,17.4661,17.4661,143100.0
2008-05-27 14:30:00,27.43,27.53,27.41,27.51,263000.0,17.4661,17.5298,17.4534,17.5171,263000.0
2008-05-27 14:35:00,27.51,27.65,27.51,27.63,478100.0,17.5171,17.6062,17.5171,17.5935,478100.0
2008-05-27 14:40:00,27.64,27.72,27.37,27.68,359800.0,17.5998,17.6508,17.4279,17.6253,359800.0
2008-05-27 14:45:00,27.69,27.69,27.62,27.65,352600.0,17.6317,17.6317,17.5871,17.6062,352600.0
2008-05-27 14:50:00,27.65,27.69,27.63,27.66,246900.0,17.6062,17.6317,17.5935,17.6126,246900.0
2008-05-27 14:55:00,27.65,27.68,27.64,27.67,232200.0,17.6062,17.6253,17.5998,17.6189,232200.0
2008-05-27 15:00:00,27.68,27.68,27.62,27.66,201500.0,17.6253,17.6253,17.5871,17.6126,201500.0
2008-05-27 15:05:00,27.65,27.73,27.63,27.68,268600.0,17.6062,17.6571,17.5935,17.6253,268600.0
2008-05-27 15:10:00,27.68,27.72,27.67,27.67,256000.0,17.6253,17.6508,17.6189,17.6189,256000.0
2008-05-27 15:15:00,27.67,27.7,27.65,27.66,219900.0,17.6189,17.638,17.6062,17.6126,219900.0
2008-05-27 15:20:00,27.66,27.67,27.57,27.57,267000.0,17.6126,17.6189,17.5553,17.5553,267000.0
2008-05-27 15:25:00,27.57,27.59,27.53,27.56,250900.0,17.5553,17.568,17.5298,17.5489,250900.0
2008-05-27 15:30:00,27.56,27.63,27.54,27.57,275400.0,17.5489,17.5935,17.5362,17.5553,275400.0
2008-05-27 15:35:00,27.57,27.59,27.55,27.57,339800.0,17.5553,17.568,17.5425,17.5553,339800.0
2008-05-27 15:40:00,27.56,27.58,27.51,27.55,443900.0,17.5489,17.5616,17.5171,17.5425,443900.0
2008-05-27 15:45:00,27.56,27.57,27.48,27.52,345600.0,17.5489,17.5553,17.498,17.5234,345600.0
2008-05-27 15:50:00,27.51,27.57,27.49,27.57,431300.0,17.5171,17.5553,17.5043,17.5553,431300.0
2008-05-27 15:55:00,27.56,27.59,27.51,27.51,782600.0,17.5489,17.568,17.5171,17.5171,782600.0
2008-05-28 09:30:00,27.71,27.87,27.51,27.59,504100.0,17.6444,17.7463,17.5171,17.568,504100.0
2008-05-28 09:35:00,27.61,27.65,27.38,27.43,564900.0,17.5807,17.6062,17.4343,17.4661,564900.0
2008-05-28 09:40:00,27.42,27.45,27.15,27.18,432400.0,17.4597,17.4789,17.2878,17.3069,432400.0
2008-05-28 09:45:00,27.17,27.19,27.03,27.04,568200.0,17.3006,17.3133,17.2114,17.2178,568200.0
2008-05-28 09:50:00,27.04,27.19,27.0,27.01,566900.0,17.2178,17.3133,17.1923,17.1987,566900.0
2008-05-28 09:55:00,27.01,27.13,27.0,27.11,553100.0,17.1987,17.2751,17.1923,17.2624,553100.0
2008-05-28 10:00:00,27.11,27.12,27.0,27.02,610700.0,17.2624,17.2687,17.1923,17.205,610700.0
2008-05-28 10:05:00,27.02,27.02,26.85,26.86,653600.0,17.205,17.205,17.0968,17.1032,653600.0
2008-05-28 10:10:00,26.85,26.87,26.76,26.8,875700.0,17.0968,17.1095,17.0395,17.065,875700.0
2008-05-28 10:15:00,26.8,26.88,26.77,26.79,487200.0,17.065,17.1159,17.0459,17.0586,487200.0
2008-05-28 10:20:00,26.78,26.87,26.73,26.74,654400.0,17.0522,17.1095,17.0204,17.0268,654400.0
2008-05-28 10:25:00,26.73,26.78,26.73,26.76,405500.0,17.0204,17.0522,17.0204,17.0395,405500.0
2008-05-28 10:30:00,26.77,26.82,26.75,26.82,622900.0,17.0459,17.0777,17.0331,17.0777,622900.0
2008-05-28 10:35:00,26.82,26.85,26.78,26.79,437000.0,17.0777,17.0968,17.0522,17.0586,437000.0
2008-05-28 10:40:00,26.8,26.9,26.79,26.87,629800.0,17.065,17.1286,17.0586,17.1095,629800.0
2008-05-28 10:45:00,26.87,26.96,26.87,26.96,805600.0,17.1095,17.1668,17.1095,17.1668,805600.0
2008-05-28 10:50:00,26.95,27.07,26.94,26.94,481500.0,17.1605,17.2369,17.1541,17.1541,481500.0
2008-05-28 10:55:00,26.94,27.01,26.93,26.97,487100.0,17.1541,17.1987,17.1477,17.1732,487100.0
2008-05-28 11:00:00,26.97,26.98,26.82,26.85,387200.0,17.1732,17.1796,17.0777,17.0968,387200.0
2008-05-28 11:05:00,26.85,26.94,26.85,26.91,309800.0,17.0968,17.1541,17.0968,17.135,309800.0
2008-05-28 11:10:00,26.91,26.93,26.79,26.79,306200.0,17.135,17.1477,17.0586,17.0586,306200.0
2008-05-28 11:15:00,26.79,26.82,26.77,26.8,441400.0,17.0586,17.0777,17.0459,17.065,441400.0
2008-05-28 11:20:00,26.8,26.86,26.79,26.79,367500.0,17.065,17.1032,17.0586,17.0586,367500.0
2008-05-28 11:25:00,26.8,26.8,26.75,26.76,262900.0,17.065,17.065,17.0331,17.0395,262900.0
2008-05-28 11:30:00,26.76,26.77,26.72,26.74,432400.0,17.0395,17.0459,17.014,17.0268,432400.0
2008-05-28 11:35:00,26.73,26.8,26.72,26.78,409200.0,17.0204,17.065,17.014,17.0522,409200.0
2008-05-28 11:40:00,26.78,26.82,26.75,26.75,305000.0,17.0522,17.0777,17.0331,17.0331,305000.0
2008-05-28 11:45:00,26.75,26.81,26.73,26.73,290200.0,17.0331,17.0713,17.0204,17.0204,290200.0
2008-05-28 11:50:00,26.73,26.76,26.71,26.73,179900.0,17.0204,17.0395,17.0077,17.0204,179900.0
2008-05-28 11:55:00,26.73,26.74,26.7,26.71,379400.0,17.0204,17.0268,17.0013,17.0077,379400.0
2008-05-28 12:00:00,26.7,26.71,26.63,26.68,563000.0,17.0013,17.0077,16.9567,16.9886,563000.0
2008-05-28 12:05:00,26.68,26.76,26.68,26.75,478200.0,16.9886,17.0395,16.9886,17.0331,478200.0
2008-05-28 12:10:00,26.75,26.76,26.67,26.75,402100.0,17.0331,17.0395,16.9822,17.0331,402100.0
2008-05-28 12:15:00,26.75,26.88,26.73,26.87,714600.0,17.0331,17.1159,17.0204,17.1095,714600.0
2008-05-28 12:20:00,26.86,26.91,26.83,26.87,294600.0,17.1032,17.135,17.0841,17.1095,294600.0
2008-05-28 12:25:00,26.87,26.89,26.79,26.79,189300.0,17.1095,17.1223,17.0586,17.0586,189300.0
2008-05-28 12:30:00,26.79,26.8,26.71,26.75,169100.0,17.0586,17.065,17.0077,17.0331,169100.0
2008-05-28 12:35:00,26.76,26.76,26.7,26.71,181700.0,17.0395,17.0395,17.0013,17.0077,181700.0
2008-05-28 12:40:00,26.71,26.71,26.66,26.68,193600.0,17.0077,17.0077,16.9758,16.9886,193600.0
2008-05-28 12:45:00,26.68,26.7,26.65,26.68,218900.0,16.9886,17.0013,16.9694,16.9886,218900.0
2008-05-28 12:50:00,26.68,26.75,26.63,26.67,384000.0,16.9886,17.0331,16.9567,16.9822,384000.0
2008-05-28 12:55:00,26.67,26.71,26.66,26.71,217600.0,16.9822,17.0077,16.9758,17.0077,217600.0
2008-05-28 13:00:00,26.71,26.75,26.68,26.74,128700.0,17.0077,17.0331,16.9886,17.0268,128700.0
2008-05-28 13:05:00,26.74,26.82,26.73,26.82,197500.0,17.0268,17.0777,17.0204,17.0777,197500.0
2008-05-28 13:10:00,26.82,26.89,26.81,26.88,314900.0,17.0777,17.1223,17.0713,17.1159,314900.0
2008-05-28 13:15:00,26.88,26.97,26.87,26.97,413800.0,17.1159,17.1732,17.1095,17.1732,413800.0
2008-05-28 13:20:00,26.97,27.0,26.94,26.99,639100.0,17.1732,17.1923,17.1541,17.1859,639100.0
2008-05-28 13:25:00,26.98,26.98,26.94,26.96,158400.0,17.1796,17.1796,17.1541,17.1668,158400.0
2008-05-28 13:30:00,26.95,27.0,26.93,26.94,259900.0,17.1605,17.1923,17.1477,17.1541,259900.0
2008-05-28 13:35:00,26.93,26.94,26.88,26.9,228000.0,17.1477,17.1541,17.1159,17.1286,228000.0
2008-05-28 13:40:00,26.91,26.91,26.79,26.8,298200.0,17.135,17.135,17.0586,17.065,298200.0
2008-05-28 13:45:00,26.8,26.84,26.79,26.83,189100.0,17.065,17.0904,17.0586,17.0841,189100.0
2008-05-28 13:50:00,26.83,26.88,26.81,26.88,232400.0,17.0841,17.1159,17.0713,17.1159,232400.0
2008-05-28 13:55:00,26.87,26.91,26.85,26.9,255000.0,17.1095,17.135,17.0968,17.1286,255000.0
2008-05-28 14:00:00,26.9,26.92,26.83,26.86,231300.0,17.1286,17.1414,17.0841,17.1032,231300.0
2008-05-28 14:05:00,26.86,26.94,26.83,26.9,389500.0,17.1032,17.1541,17.0841,17.1286,389500.0
2008-05-28 14:10:00,26.9,26.95,26.9,26.95,188700.0,17.1286,17.1605,17.1286,17.1605,188700.0
2008-05-28 14:15:00,26.94,26.95,26.91,26.92,204000.0,17.1541,17.1605,17.135,17.1414,204000.0
2008-05-28 14:20:00,26.92,26.95,26.91,26.94,439600.0,17.1414,17.1605,17.135,17.1541,439600.0
2008-05-28 14:25:00,26.95,27.0,26.94,26.99,417300.0,17.1605,17.1923,17.1541,17.1859,417300.0
2008-05-28 14:30:00,26.99,27.0,26.97,26.98,141400.0,17.1859,17.1923,17.1732,17.1796,141400.0
2008-05-28 14:35:00,26.99,27.01,26.97,26.97,522100.0,17.1859,17.1987,17.1732,17.1732,522100.0
2008-05-28 14:40:00,26.98,27.01,26.97,27.0,297400.0,17.1796,17.1987,17.1732,17.1923,297400.0
2008-05-28 14:45:00,27.0,27.08,26.99,27.04,571300.0,17.1923,17.2433,17.1859,17.2178,571300.0
2008-05-28 14:50:00,27.03,27.04,27.02,27.03,173600.0,17.2114,17.2178,17.205,17.2114,173600.0
2008-05-28 14:55:00,27.03,27.1,27.03,27.1,815000.0,17.2114,17.256,17.2114,17.256,815000.0
2008-05-28 15:00:00,27.1,27.17,27.09,27.13,592400.0,17.256,17.3006,17.2496,17.2751,592400.0
2008-05-28 15:05:00,27.13,27.21,27.1,27.19,964600.0,17.2751,17.326,17.256,17.3133,964600.0
2008-05-28 15:10:00,27.19,27.19,27.11,27.15,829500.0,17.3133,17.3133,17.2624,17.2878,829500.0
2008-05-28 15:15:00,27.16,27.21,27.14,27.2,938700.0,17.2942,17.326,17.2815,17.3197,938700.0
2008-05-28 15:20:00,27.2,27.28,27.2,27.27,899100.0,17.3197,17.3706,17.3197,17.3642,899100.0
2008-05-28 15:25:00,27.27,27.48,27.27,27.38,1006900.0,17.3642,17.498,17.3642,17.4343,1006900.0
2008-05-28 15:30:00,27.38,27.52,27.38,27.52,729600.0,17.4343,17.5234,17.4343,17.5234,729600.0
2008-05-28 15:35:00,27.52,27.52,27.43,27.43,816800.0,17.5234,17.5234,17.4661,17.4661,816800.0
2008-05-28 15:40:00,27.44,27.44,27.29,27.29,636000.0,17.4725,17.4725,17.377,17.377,636000.0
2008-05-28 15:45:00,27.3,27.42,27.29,27.41,526200.0,17.3833,17.4597,17.377,17.4534,526200.0
2008-05-28 15:50:00,27.41,27.54,27.36,27.5,1160000.0,17.4534,17.5362,17.4215,17.5107,1160000.0
2008-05-28 15:55:00,27.49,27.51,27.45,27.48,953000.0,17.5043,17.5171,17.4789,17.498,953000.0
2008-05-29 09:30:00,27.36,27.65,27.25,27.43,463400.0,17.4215,17.6062,17.3515,17.4661,463400.0
2008-05-29 09:35:00,27.43,27.49,27.26,27.32,267900.0,17.4661,17.5043,17.3579,17.3961,267900.0
2008-05-29 09:40:00,27.32,27.58,27.3,27.55,403700.0,17.3961,17.5616,17.3833,17.5425,403700.0
2008-05-29 09:45:00,27.55,27.63,27.49,27.58,317100.0,17.5425,17.5935,17.5043,17.5616,317100.0
2008-05-29 09:50:00,27.58,27.7,27.57,27.69,330900.0,17.5616,17.638,17.5553,17.6317,330900.0
2008-05-29 09:55:00,27.68,27.69,27.6,27.63,209700.0,17.6253,17.6317,17.5744,17.5935,209700.0
2008-05-29 10:00:00,27.62,27.65,27.5,27.52,318000.0,17.5871,17.6062,17.5107,17.5234,318000.0
2008-05-29 10:05:00,27.52,27.53,27.37,27.41,546800.0,17.5234,17.5298,17.4279,17.4534,546800.0
2008-05-29 10:10:00,27.41,27.43,27.34,27.41,345900.0,17.4534,17.4661,17.4088,17.4534,345900.0
2008-05-29 10:15:00,27.42,27.67,27.41,27.61,571500.0,17.4597,17.6189,17.4534,17.5807,571500.0
2008-05-29 10:20:00,27.61,27.86,27.57,27.85,667300.0,17.5807,17.7399,17.5553,17.7336,667300.0
2008-05-29 10:25:00,27.86,27.97,27.81,27.85,532100.0,17.7399,17.81,17.7081,17.7336,532100.0
2008-05-29 10:30:00,27.85,27.88,27.57,27.71,909200.0,17.7336,17.7527,17.5553,17.6444,909200.0
2008-05-29 10:35:00,27.71,27.88,27.65,27.81,356400.0,17.6444,17.7527,17.6062,17.7081,356400.0
2008-05-29 10:40:00,27.81,27.81,27.65,27.78,309600.0,17.7081,17.7081,17.6062,17.689,309600.0
2008-05-29 10:45:00,27.78,28.0,27.77,27.95,538500.0,17.689,17.8291,17.6826,17.7972,538500.0
2008-05-29 10:50:00,27.94,28.06,27.93,28.05,421000.0,17.7909,17.8673,17.7845,17.8609,421000.0
2008-05-29 10:55:00,28.06,28.12,28.03,28.03,523300.0,17.8673,17.9055,17.8482,17.8482,523300.0
2008-05-29 11:00:00,28.02,28.1,27.92,27.95,441200.0,17.8418,17.8927,17.7781,17.7972,441200.0
2008-05-29 11:05:00,27.95,27.98,27.86,27.98,288500.0,17.7972,17.8163,17.7399,17.8163,288500.0
2008-05-29 11:10:00,27.98,28.04,27.92,28.04,394500.0,17.8163,17.8545,17.7781,17.8545,394500.0
2008-05-29 11:15:00,28.04,28.05,27.98,28.0,193200.0,17.8545,17.8609,17.8163,17.8291,193200.0
2008-05-29 11:20:00,28.01,28.04,27.95,27.96,201500.0,17.8354,17.8545,17.7972,17.8036,201500.0
2008-05-29 11:25:00,27.96,28.04,27.95,28.01,244100.0,17.8036,17.8545,17.7972,17.8354,244100.0
2008-05-29 11:30:00,28.01,28.04,27.95,27.99,210800.0,17.8354,17.8545,17.7972,17.8227,210800.0
2008-05-29 11:35:00,27.99,28.05,27.96,27.98,216000.0,17.8227,17.8609,17.8036,17.8163,216000.0
2008-05-29 11:40:00,27.98,28.03,27.94,28.01,255500.0,17.8163,17.8482,17.7909,17.8354,255500.0
2008-05-29 11:45:00,28.01,28.01,27.94,27.99,288900.0,17.8354,17.8354,17.7909,17.8227,288900.0
2008-05-29 11:50:00,28.0,28.05,27.98,28.05,304700.0,17.8291,17.8609,17.8163,17.8609,304700.0
2008-05-29 11:55:00,28.05,28.13,28.02,28.1,287800.0,17.8609,17.9118,17.8418,17.8927,287800.0
2008-05-29 12:00:00,28.1,28.13,28.04,28.05,219700.0,17.8927,17.9118,17.8545,17.8609,219700.0
2008-05-29 12:05:00,28.05,28.09,28.0,28.03,248500.0,17.8609,17.8864,17.8291,17.8482,248500.0
2008-05-29 12:10:00,28.04,28.1,28.03,28.06,198700.0,17.8545,17.8927,17.8482,17.8673,198700.0
2008-05-29 12:15:00,28.06,28.06,28.03,28.05,306600.0,17.8673,17.8673,17.8482,17.8609,306600.0
2008-05-29 12:20:00,28.05,28.05,27.98,27.99,99100.0,17.8609,17.8609,17.8163,17.8227,99100.0
2008-05-29 12:25:00,28.0,28.04,27.98,27.98,136600.0,17.8291,17.8545,17.8163,17.8163,136600.0
2008-05-29 12:30:00,27.99,28.01,27.96,28.0,263000.0,17.8227,17.8354,17.8036,17.8291,263000.0
2008-05-29 12:35:00,28.0,28.05,27.97,28.04,283000.0,17.8291,17.8609,17.81,17.8545,283000.0
2008-05-29 12:40:00,28.04,28.09,28.0,28.04,532300.0,17.8545,17.8864,17.8291,17.8545,532300.0
2008-05-29 12:45:00,28.04,28.06,28.0,28.01,85300.0,17.8545,17.8673,17.8291,17.8354,85300.0
2008-05-29 12:50:00,28.0,28.01,27.96,27.96,79500.0,17.8291,17.8354,17.8036,17.8036,79500.0
2008-05-29 12:55:00,27.96,28.0,27.95,28.0,110600.0,17.8036,17.8291,17.7972,17.8291,110600.0
2008-05-29 13:00:00,27.99,28.03,27.98,28.02,133600.0,17.8227,17.8482,17.8163,17.8418,133600.0
2008-05-29 13:05:00,28.01,28.06,28.01,28.03,137900.0,17.8354,17.8673,17.8354,17.8482,137900.0
2008-05-29 13:10:00,28.02,28.04,28.01,28.02,102400.0,17.8418,17.8545,17.8354,17.8418,102400.0
2008-05-29 13:15:00,28.03,28.03,27.96,27.97,253800.0,17.8482,17.8482,17.8036,17.81,253800.0
2008-05-29 13:20:00,27.96,27.97,27.91,27.94,208200.0,17.8036,17.81,17.7718,17.7909,208200.0
2008-05-29 13:25:00,27.94,27.96,27.88,27.88,193100.0,17.7909,17.8036,17.7527,17.7527,193100.0
2008-05-29 13:30:00,27.89,27.98,27.88,27.94,219500.0,17.759,17.8163,17.7527,17.7909,219500.0
2008-05-29 13:35:00,27.94,27.97,27.91,27.93,95700.0,17.7909,17.81,17.7718,17.7845,95700.0
2008-05-29 13:40:00,27.94,27.96,27.89,27.91,166100.0,17.7909,17.8036,17.759,17.7718,166100.0
2008-05-29 13:45:00,27.91,27.98,27.9,27.97,179700.0,17.7718,17.8163,17.7654,17.81,179700.0
2008-05-29 13:50:00,27.96,27.98,27.93,27.97,85500.0,17.8036,17.8163,17.7845,17.81,85500.0
2008-05-29 13:55:00,27.98,27.99,27.93,27.95,143600.0,17.8163,17.8227,17.7845,17.7972,143600.0
2008-05-29 14:00:00,27.95,27.98,27.91,27.92,166800.0,17.7972,17.8163,17.7718,17.7781,166800.0
2008-05-29 14:05:00,27.92,27.96,27.91,27.96,189600.0,17.7781,17.8036,17.7718,17.8036,189600.0
2008-05-29 14:10:00,27.96,28.04,27.93,28.01,575200.0,17.8036,17.8545,17.7845,17.8354,575200.0
2008-05-29 14:15:00,28.01,28.07,28.01,28.05,327700.0,17.8354,17.8736,17.8354,17.8609,327700.0
2008-05-29 14:20:00,28.05,28.09,28.03,28.04,320200.0,17.8609,17.8864,17.8482,17.8545,320200.0
2008-05-29 14:25:00,28.03,28.04,27.97,27.98,276600.0,17.8482,17.8545,17.81,17.8163,276600.0
2008-05-29 14:30:00,27.98,28.0,27.95,27.96,394100.0,17.8163,17.8291,17.7972,17.8036,394100.0
2008-05-29 14:35:00,27.96,27.96,27.9,27.92,197200.0,17.8036,17.8036,17.7654,17.7781,197200.0
2008-05-29 14:40:00,27.92,27.94,27.91,27.93,190600.0,17.7781,17.7909,17.7718,17.7845,190600.0
2008-05-29 14:45:00,27.93,27.98,27.92,27.96,260800.0,17.7845,17.8163,17.7781,17.8036,260800.0
2008-05-29 14:50:00,27.96,28.01,27.95,27.97,284400.0,17.8036,17.8354,17.7972,17.81,284400.0
2008-05-29 14:55:00,27.97,27.98,27.9,27.93,270600.0,17.81,17.8163,17.7654,17.7845,270600.0
2008-05-29 15:00:00,27.92,27.92,27.85,27.88,373700.0,17.7781,17.7781,17.7336,17.7527,373700.0
2008-05-29 15:05:00,27.88,27.91,27.85,27.9,221600.0,17.7527,17.7718,17.7336,17.7654,221600.0
2008-05-29 15:10:00,27.9,27.94,27.89,27.92,153700.0,17.7654,17.7909,17.759,17.7781,153700.0
2008-05-29 15:15:00,27.92,27.92,27.86,27.91,267600.0,17.7781,17.7781,17.7399,17.7718,267600.0
2008-05-29 15:20:00,27.9,27.96,27.86,27.87,278900.0,17.7654,17.8036,17.7399,17.7463,278900.0
2008-05-29 15:25:00,27.86,27.91,27.85,27.86,228800.0,17.7399,17.7718,17.7336,17.7399,228800.0
2008-05-29 15:30:00,27.86,27.89,27.82,27.86,354400.0,17.7399,17.759,17.7144,17.7399,354400.0
2008-05-29 15:35:00,27.86,27.95,27.82,27.95,462600.0,17.7399,17.7972,17.7144,17.7972,462600.0
2008-05-29 15:40:00,27.95,28.0,27.94,27.95,558500.0,17.7972,17.8291,17.7909,17.7972,558500.0
2008-05-29 15:45:00,27.95,27.98,27.93,27.95,407300.0,17.7972,17.8163,17.7845,17.7972,407300.0
2008-05-29 15:50:00,27.96,27.97,27.94,27.95,609000.0,17.8036,17.81,17.7909,17.7972,609000.0
2008-05-29 15:55:00,27.96,27.99,27.94,27.94,938800.0,17.8036,17.8227,17.7909,17.7909,938800.0
2008-05-30 09:30:00,28.29,28.29,27.84,27.9,437200.0,18.0137,18.0137,17.7272,17.7654,437200.0
2008-05-30 09:35:00,27.91,27.95,27.8,27.85,243800.0,17.7718,17.7972,17.7017,17.7336,243800.0
2008-05-30 09:40:00,27.86,27.95,27.78,27.8,234500.0,17.7399,17.7972,17.689,17.7017,234500.0
2008-05-30 09:45:00,27.81,27.87,27.66,27.71,309400.0,17.7081,17.7463,17.6126,17.6444,309400.0
2008-05-30 09:50:00,27.71,27.86,27.65,27.83,407200.0,17.6444,17.7399,17.6062,17.7208,407200.0
2008-05-30 09:55:00,27.83,27.84,27.59,27.68,366900.0,17.7208,17.7272,17.568,17.6253,366900.0
2008-05-30 10:00:00,27.68,27.75,27.65,27.7,290700.0,17.6253,17.6699,17.6062,17.638,290700.0
2008-05-30 10:05:00,27.7,27.79,27.67,27.75,261600.0,17.638,17.6953,17.6189,17.6699,261600.0
2008-05-30 10:10:00,27.75,27.8,27.65,27.77,183600.0,17.6699,17.7017,17.6062,17.6826,183600.0
2008-05-30 10:15:00,27.78,27.85,27.73,27.76,228200.0,17.689,17.7336,17.6571,17.6762,228200.0
2008-05-30 10:20:00,27.77,27.96,27.76,27.94,344600.0,17.6826,17.8036,17.6762,17.7909,344600.0
2008-05-30 10:25:00,27.93,27.98,27.87,27.96,333000.0,17.7845,17.8163,17.7463,17.8036,333000.0
2008-05-30 10:30:00,27.96,27.98,27.79,27.81,196700.0,17.8036,17.8163,17.6953,17.7081,196700.0
2008-05-30 10:35:00,27.81,27.82,27.74,27.74,277100.0,17.7081,17.7144,17.6635,17.6635,277100.0
2008-05-30 10:40:00,27.75,27.8,27.71,27.73,235600.0,17.6699,17.7017,17.6444,17.6571,235600.0
2008-05-30 10:45:00,27.72,27.75,27.66,27.66,180800.0,17.6508,17.6699,17.6126,17.6126,180800.0
2008-05-30 10:50:00,27.67,27.67,27.59,27.6,230300.0,17.6189,17.6189,17.568,17.5744,230300.0
2008-05-30 10:55:00,27.61,27.63,27.54,27.56,271800.0,17.5807,17.5935,17.5362,17.5489,271800.0
2008-05-30 11:00:00,27.56,27.63,27.51,27.61,208700.0,17.5489,17.5935,17.5171,17.5807,208700.0
2008-05-30 11:05:00,27.62,27.63,27.52,27.54,191800.0,17.5871,17.5935,17.5234,17.5362,191800.0
2008-05-30 11:10:00,27.55,27.57,27.5,27.53,244400.0,17.5425,17.5553,17.5107,17.5298,244400.0
2008-05-30 11:15:00,27.53,27.61,27.51,27.52,192400.0,17.5298,17.5807,17.5171,17.5234,192400.0
2008-05-30 11:20:00,27.53,27.58,27.51,27.56,140700.0,17.5298,17.5616,17.5171,17.5489,140700.0
2008-05-30 11:25:00,27.56,27.58,27.54,27.55,86100.0,17.5489,17.5616,17.5362,17.5425,86100.0
2008-05-30 11:30:00,27.56,27.63,27.55,27.63,115700.0,17.5489,17.5935,17.5425,17.5935,115700.0
2008-05-30 11:35:00,27.63,27.66,27.59,27.62,139000.0,17.5935,17.6126,17.568,17.5871,139000.0
2008-05-30 11:40:00,27.62,27.72,27.62,27.68,183300.0,17.5871,17.6508,17.5871,17.6253,183300.0
2008-05-30 11:45:00,27.68,27.71,27.67,27.71,154100.0,17.6253,17.6444,17.6189,17.6444,154100.0
2008-05-30 11:50:00,27.71,27.75,27.67,27.72,187700.0,17.6444,17.6699,17.6189,17.6508,187700.0
2008-05-30 11:55:00,27.73,27.76,27.71,27.76,95400.0,17.6571,17.6762,17.6444,17.6762,95400.0
2008-05-30 12:00:00,27.76,27.76,27.72,27.74,74400.0,17.6762,17.6762,17.6508,17.6635,74400.0
2008-05-30 12:05:00,27.73,27.74,27.69,27.7,103200.0,17.6571,17.6635,17.6317,17.638,103200.0
2008-05-30 12:10:00,27.71,27.74,27.69,27.71,89700.0,17.6444,17.6635,17.6317,17.6444,89700.0
2008-05-30 12:15:00,27.72,27.73,27.69,27.72,71800.0,17.6508,17.6571,17.6317,17.6508,71800.0
2008-05-30 12:20:00,27.71,27.73,27.68,27.69,113100.0,17.6444,17.6571,17.6253,17.6317,113100.0
2008-05-30 12:25:00,27.68,27.71,27.68,27.71,98900.0,17.6253,17.6444,17.6253,17.6444,98900.0
2008-05-30 12:30:00,27.7,27.73,27.69,27.7,174000.0,17.638,17.6571,17.6317,17.638,174000.0
2008-05-30 12:35:00,27.7,27.72,27.69,27.7,111900.0,17.638,17.6508,17.6317,17.638,111900.0
2008-05-30 12:40:00,27.7,27.72,27.69,27.71,42100.0,17.638,17.6508,17.6317,17.6444,42100.0
2008-05-30 12:45:00,27.72,27.75,27.7,27.7,96700.0,17.6508,17.6699,17.638,17.638,96700.0
2008-05-30 12:50:00,27.7,27.75,27.69,27.69,127600.0,17.638,17.6699,17.6317,17.6317,127600.0
2008-05-30 12:55:00,27.7,27.72,27.69,27.72,77500.0,17.638,17.6508,17.6317,17.6508,77500.0
2008-05-30 13:00:00,27.72,27.72,27.7,27.7,67500.0,17.6508,17.6508,17.638,17.638,67500.0
2008-05-30 13:05:00,27.71,27.72,27.68,27.7,62300.0,17.6444,17.6508,17.6253,17.638,62300.0
2008-05-30 13:10:00,27.7,27.7,27.64,27.65,210900.0,17.638,17.638,17.5998,17.6062,210900.0
2008-05-30 13:15:00,27.66,27.67,27.62,27.65,185800.0,17.6126,17.6189,17.5871,17.6062,185800.0
2008-05-30 13:20:00,27.65,27.68,27.65,27.68,100400.0,17.6062,17.6253,17.6062,17.6253,100400.0
2008-05-30 13:25:00,27.67,27.68,27.66,27.67,123100.0,17.6189,17.6253,17.6126,17.6189,123100.0
2008-05-30 13:30:00,27.66,27.67,27.64,27.65,99800.0,17.6126,17.6189,17.5998,17.6062,99800.0
2008-05-30 13:35:00,27.65,27.72,27.62,27.7,267200.0,17.6062,17.6508,17.5871,17.638,267200.0
2008-05-30 13:40:00,27.7,27.72,27.65,27.68,177100.0,17.638,17.6508,17.6062,17.6253,177100.0
2008-05-30 13:45:00,27.68,27.75,27.68,27.75,237900.0,17.6253,17.6699,17.6253,17.6699,237900.0
2008-05-30 13:50:00,27.75,27.79,27.73,27.73,194400.0,17.6699,17.6953,17.6571,17.6571,194400.0
2008-05-30 13:55:00,27.73,27.75,27.7,27.71,84100.0,17.6571,17.6699,17.638,17.6444,84100.0
2008-05-30 14:00:00,27.72,27.72,27.63,27.65,176100.0,17.6508,17.6508,17.5935,17.6062,176100.0
2008-05-30 14:05:00,27.65,27.69,27.62,27.63,237300.0,17.6062,17.6317,17.5871,17.5935,237300.0
2008-05-30 14:10:00,27.62,27.62,27.56,27.59,217700.0,17.5871,17.5871,17.5489,17.568,217700.0
2008-05-30 14:15:00,27.59,27.6,27.54,27.55,187800.0,17.568,17.5744,17.5362,17.5425,187800.0
2008-05-30 14:20:00,27.55,27.61,27.55,27.6,197500.0,17.5425,17.5807,17.5425,17.5744,197500.0
2008-05-30 14:25:00,27.6,27.61,27.57,27.59,135500.0,17.5744,17.5807,17.5553,17.568,135500.0
2008-05-30 14:30:00,27.6,27.63,27.57,27.58,178500.0,17.5744,17.5935,17.5553,17.5616,178500.0
2008-05-30 14:35:00,27.57,27.6,27.57,27.58,100300.0,17.5553,17.5744,17.5553,17.5616,100300.0
2008-05-30 14:40:00,27.59,27.65,27.58,27.64,117400.0,17.568,17.6062,17.5616,17.5998,117400.0
2008-05-30 14:45:00,27.64,27.65,27.6,27.6,122500.0,17.5998,17.6062,17.5744,17.5744,122500.0
2008-05-30 14:50:00,27.6,27.64,27.6,27.63,74300.0,17.5744,17.5998,17.5744,17.5935,74300.0
2008-05-30 14:55:00,27.63,27.66,27.63,27.63,323900.0,17.5935,17.6126,17.5935,17.5935,323900.0
2008-05-30 15:00:00,27.63,27.66,27.61,27.64,199100.0,17.5935,17.6126,17.5807,17.5998,199100.0
2008-05-30 15:05:00,27.65,27.69,27.62,27.64,369100.0,17.6062,17.6317,17.5871,17.5998,369100.0
2008-05-30 15:10:00,27.63,27.64,27.6,27.6,187600.0,17.5935,17.5998,17.5744,17.5744,187600.0
2008-05-30 15:15:00,27.61,27.62,27.54,27.56,282500.0,17.5807,17.5871,17.5362,17.5489,282500.0
2008-05-30 15:20:00,27.56,27.63,27.55,27.6,234800.0,17.5489,17.5935,17.5425,17.5744,234800.0
2008-05-30 15:25:00,27.6,27.61,27.58,27.59,208600.0,17.5744,17.5807,17.5616,17.568,208600.0
2008-05-30 15:30:00,27.59,27.6,27.56,27.57,242400.0,17.568,17.5744,17.5489,17.5553,242400.0
2008-05-30 15:35:00,27.58,27.58,27.53,27.54,338600.0,17.5616,17.5616,17.5298,17.5362,338600.0
2008-05-30 15:40:00,27.54,27.57,27.54,27.55,370400.0,17.5362,17.5553,17.5362,17.5425,370400.0
2008-05-30 15:45:00,27.56,27.69,27.55,27.68,440900.0,17.5489,17.6317,17.5425,17.6253,440900.0
2008-05-30 15:50:00,27.67,27.7,27.63,27.7,509100.0,17.6189,17.638,17.5935,17.638,509100.0
2008-05-30 15:55:00,27.69,27.69,27.52,27.54,1030200.0,17.6317,17.6317,17.5234,17.5362,1030200.0
2008-06-02 09:30:00,27.46,27.54,27.13,27.14,734200.0,17.4852,17.5362,17.2751,17.2815,734200.0
2008-06-02 09:35:00,27.14,27.27,27.04,27.06,448700.0,17.2815,17.3642,17.2178,17.2305,448700.0
2008-06-02 09:40:00,27.06,27.22,27.05,27.2,289200.0,17.2305,17.3324,17.2241,17.3197,289200.0
2008-06-02 09:45:00,27.2,27.2,27.1,27.18,337200.0,17.3197,17.3197,17.256,17.3069,337200.0
2008-06-02 09:50:00,27.18,27.19,27.08,27.15,302000.0,17.3069,17.3133,17.2433,17.2878,302000.0
2008-06-02 09:55:00,27.14,27.17,27.07,27.15,264300.0,17.2815,17.3006,17.2369,17.2878,264300.0
2008-06-02 10:00:00,27.16,27.42,27.05,27.17,414500.0,17.2942,17.4597,17.2241,17.3006,414500.0
2008-06-02 10:05:00,27.17,27.19,27.05,27.07,191600.0,17.3006,17.3133,17.2241,17.2369,191600.0
2008-06-02 10:10:00,27.08,27.1,27.04,27.05,175500.0,17.2433,17.256,17.2178,17.2241,175500.0
2008-06-02 10:15:00,27.04,27.08,27.04,27.06,137300.0,17.2178,17.2433,17.2178,17.2305,137300.0
2008-06-02 10:20:00,27.06,27.09,27.05,27.06,220900.0,17.2305,17.2496,17.2241,17.2305,220900.0
2008-06-02 10:25:00,27.06,27.07,27.0,27.01,546300.0,17.2305,17.2369,17.1923,17.1987,546300.0
2008-06-02 10:30:00,27.0,27.02,26.97,27.01,416300.0,17.1923,17.205,17.1732,17.1987,416300.0
2008-06-02 10:35:00,27.01,27.05,27.0,27.04,187000.0,17.1987,17.2241,17.1923,17.2178,187000.0
2008-06-02 10:40:00,27.05,27.11,27.04,27.1,217800.0,17.2241,17.2624,17.2178,17.256,217800.0
2008-06-02 10:45:00,27.09,27.17,27.09,27.17,190000.0,17.2496,17.3006,17.2496,17.3006,190000.0
2008-06-02 10:50:00,27.17,27.2,27.15,27.18,213600.0,17.3006,17.3197,17.2878,17.3069,213600.0
2008-06-02 10:55:00,27.19,27.23,27.18,27.21,156500.0,17.3133,17.3388,17.3069,17.326,156500.0
2008-06-02 11:00:00,27.21,27.22,27.07,27.09,267700.0,17.326,17.3324,17.2369,17.2496,267700.0
2008-06-02 11:05:00,27.09,27.13,27.05,27.12,207700.0,17.2496,17.2751,17.2241,17.2687,207700.0
2008-06-02 11:10:00,27.13,27.2,27.12,27.19,215700.0,17.2751,17.3197,17.2687,17.3133,215700.0
2008-06-02 11:15:00,27.19,27.21,27.15,27.19,218000.0,17.3133,17.326,17.2878,17.3133,218000.0
2008-06-02 11:20:00,27.18,27.2,27.12,27.17,302500.0,17.3069,17.3197,17.2687,17.3006,302500.0
2008-06-02 11:25:00,27.17,27.23,27.13,27.2,212000.0,17.3006,17.3388,17.2751,17.3197,212000.0
2008-06-02 11:30:00,27.19,27.23,27.14,27.22,153400.0,17.3133,17.3388,17.2815,17.3324,153400.0
2008-06-02 11:35:00,27.22,27.23,27.1,27.12,266700.0,17.3324,17.3388,17.256,17.2687,266700.0
2008-06-02 11:40:00,27.13,27.13,27.05,27.08,194900.0,17.2751,17.2751,17.2241,17.2433,194900.0
2008-06-02 11:45:00,27.08,27.09,27.05,27.06,201800.0,17.2433,17.2496,17.2241,17.2305,201800.0
2008-06-02 11:50:00,27.06,27.11,27.05,27.06,194600.0,17.2305,17.2624,17.2241,17.2305,194600.0
2008-06-02 11:55:00,27.07,27.11,27.01,27.01,285000.0,17.2369,17.2624,17.1987,17.1987,285000.0
2008-06-02 12:00:00,27.01,27.03,27.0,27.01,203300.0,17.1987,17.2114,17.1923,17.1987,203300.0
2008-06-02 12:05:00,27.02,27.08,27.0,27.06,153000.0,17.205,17.2433,17.1923,17.2305,153000.0
2008-06-02 12:10:00,27.06,27.1,27.06,27.07,143200.0,17.2305,17.256,17.2305,17.2369,143200.0
2008-06-02 12:15:00,27.06,27.09,27.04,27.05,80500.0,17.2305,17.2496,17.2178,17.2241,80500.0
2008-06-02 12:20:00,27.06,27.06,27.03,27.04,56600.0,17.2305,17.2305,17.2114,17.2178,56600.0
2008-06-02 12:25:00,27.04,27.05,27.01,27.01,90500.0,17.2178,17.2241,17.1987,17.1987,90500.0
2008-06-02 12:30:00,27.01,27.02,26.96,26.97,503100.0,17.1987,17.205,17.1668,17.1732,503100.0
2008-06-02 12:35:00,26.97,26.98,26.79,26.81,873800.0,17.1732,17.1796,17.0586,17.0713,873800.0
2008-06-02 12:40:00,26.81,26.83,26.74,26.78,800600.0,17.0713,17.0841,17.0268,17.0522,800600.0
2008-06-02 12:45:00,26.78,26.82,26.74,26.81,541400.0,17.0522,17.0777,17.0268,17.0713,541400.0
2008-06-02 12:50:00,26.8,26.85,26.75,26.84,376800.0,17.065,17.0968,17.0331,17.0904,376800.0
2008-06-02 12:55:00,26.84,26.87,26.81,26.83,273500.0,17.0904,17.1095,17.0713,17.0841,273500.0
2008-06-02 13:00:00,26.83,26.83,26.76,26.76,387300.0,17.0841,17.0841,17.0395,17.0395,387300.0
2008-06-02 13:05:00,26.77,26.82,26.71,26.82,381200.0,17.0459,17.0777,17.0077,17.0777,381200.0
2008-06-02 13:10:00,26.81,26.93,26.81,26.93,218300.0,17.0713,17.1477,17.0713,17.1477,218300.0
2008-06-02 13:15:00,26.92,26.94,26.89,26.9,221900.0,17.1414,17.1541,17.1223,17.1286,221900.0
2008-06-02 13:20:00,26.91,26.98,26.86,26.96,259200.0,17.135,17.1796,17.1032,17.1668,259200.0
2008-06-02 13:25:00,26.96,26.97,26.91,26.94,213000.0,17.1668,17.1732,17.135,17.1541,213000.0
2008-06-02 13:30:00,26.93,26.98,26.91,26.93,209300.0,17.1477,17.1796,17.135,17.1477,209300.0
2008-06-02 13:35:00,26.93,26.98,26.93,26.97,235800.0,17.1477,17.1796,17.1477,17.1732,235800.0
2008-06-02 13:40:00,26.97,27.0,26.93,26.94,141000.0,17.1732,17.1923,17.1477,17.1541,141000.0
2008-06-02 13:45:00,26.93,26.98,26.91,26.94,120400.0,17.1477,17.1796,17.135,17.1541,120400.0
2008-06-02 13:50:00,26.94,26.99,26.93,26.98,80600.0,17.1541,17.1859,17.1477,17.1796,80600.0
2008-06-02 13:55:00,26.98,27.01,26.95,27.01,299200.0,17.1796,17.1987,17.1605,17.1987,299200.0
2008-06-02 14:00:00,27.01,27.01,26.96,26.98,162200.0,17.1987,17.1987,17.1668,17.1796,162200.0
2008-06-02 14:05:00,26.97,27.08,26.97,27.07,140500.0,17.1732,17.2433,17.1732,17.2369,140500.0
2008-06-02 14:10:00,27.07,27.1,27.02,27.08,245700.0,17.2369,17.256,17.205,17.2433,245700.0
2008-06-02 14:15:00,27.07,27.07,27.03,27.04,98100.0,17.2369,17.2369,17.2114,17.2178,98100.0
2008-06-02 14:20:00,27.03,27.1,27.03,27.05,219200.0,17.2114,17.256,17.2114,17.2241,219200.0
2008-06-02 14:25:00,27.04,27.06,27.02,27.06,92500.0,17.2178,17.2305,17.205,17.2305,92500.0
2008-06-02 14:30:00,27.06,27.08,27.02,27.03,152000.0,17.2305,17.2433,17.205,17.2114,152000.0
2008-06-02 14:35:00,27.03,27.06,27.02,27.02,137100.0,17.2114,17.2305,17.205,17.205,137100.0
2008-06-02 14:40:00,27.02,27.03,26.99,27.0,159400.0,17.205,17.2114,17.1859,17.1923,159400.0
2008-06-02 14:45:00,27.0,27.02,26.98,27.01,156100.0,17.1923,17.205,17.1796,17.1987,156100.0
2008-06-02 14:50:00,27.01,27.01,26.98,26.99,180800.0,17.1987,17.1987,17.1796,17.1859,180800.0
2008-06-02 14:55:00,26.99,27.08,26.97,27.03,306300.0,17.1859,17.2433,17.1732,17.2114,306300.0
2008-06-02 15:00:00,27.03,27.07,27.02,27.06,134900.0,17.2114,17.2369,17.205,17.2305,134900.0
2008-06-02 15:05:00,27.07,27.07,27.02,27.03,148500.0,17.2369,17.2369,17.205,17.2114,148500.0
2008-06-02 15:10:00,27.04,27.08,27.03,27.05,108000.0,17.2178,17.2433,17.2114,17.2241,108000.0
2008-06-02 15:15:00,27.05,27.05,26.99,27.0,215900.0,17.2241,17.2241,17.1859,17.1923,215900.0
2008-06-02 15:20:00,27.0,27.03,26.97,27.03,314100.0,17.1923,17.2114,17.1732,17.2114,314100.0
2008-06-02 15:25:00,27.04,27.15,27.03,27.09,408000.0,17.2178,17.2878,17.2114,17.2496,408000.0
2008-06-02 15:30:00,27.1,27.15,27.08,27.1,251700.0,17.256,17.2878,17.2433,17.256,251700.0
2008-06-02 15:35:00,27.09,27.13,27.09,27.1,209600.0,17.2496,17.2751,17.2496,17.256,209600.0
2008-06-02 15:40:00,27.11,27.12,27.08,27.12,222700.0,17.2624,17.2687,17.2433,17.2687,222700.0
2008-06-02 15:45:00,27.12,27.15,27.11,27.13,411100.0,17.2687,17.2878,17.2624,17.2751,411100.0
2008-06-02 15:50:00,27.14,27.18,27.13,27.17,462500.0,17.2815,17.3069,17.2751,17.3006,462500.0
2008-06-02 15:55:00,27.16,27.17,27.08,27.11,738100.0,17.2942,17.3006,17.2433,17.2624,738100.0
2008-06-03 09:30:00,27.26,27.44,27.2,27.29,468900.0,17.3579,17.4725,17.3197,17.377,468900.0
2008-06-03 09:35:00,27.28,27.31,27.14,27.14,368700.0,17.3706,17.3897,17.2815,17.2815,368700.0
2008-06-03 09:40:00,27.14,27.22,26.95,26.97,489200.0,17.2815,17.3324,17.1605,17.1732,489200.0
2008-06-03 09:45:00,26.98,27.04,26.8,26.86,391500.0,17.1796,17.2178,17.065,17.1032,391500.0
2008-06-03 09:50:00,26.86,26.94,26.81,26.9,315800.0,17.1032,17.1541,17.0713,17.1286,315800.0
2008-06-03 09:55:00,26.9,27.04,26.89,26.97,399900.0,17.1286,17.2178,17.1223,17.1732,399900.0
2008-06-03 10:00:00,26.97,27.22,26.97,27.22,530900.0,17.1732,17.3324,17.1732,17.3324,530900.0
2008-06-03 10:05:00,27.23,27.25,27.07,27.08,293600.0,17.3388,17.3515,17.2369,17.2433,293600.0
2008-06-03 10:10:00,27.07,27.09,26.98,27.02,507900.0,17.2369,17.2496,17.1796,17.205,507900.0
2008-06-03 10:15:00,27.04,27.05,26.91,26.98,439100.0,17.2178,17.2241,17.135,17.1796,439100.0
2008-06-03 10:20:00,26.98,27.0,26.91,26.92,286500.0,17.1796,17.1923,17.135,17.1414,286500.0
2008-06-03 10:25:00,26.92,26.97,26.88,26.88,176600.0,17.1414,17.1732,17.1159,17.1159,176600.0
2008-06-03 10:30:00,26.88,26.89,26.84,26.87,230200.0,17.1159,17.1223,17.0904,17.1095,230200.0
2008-06-03 10:35:00,26.87,26.88,26.81,26.81,171800.0,17.1095,17.1159,17.0713,17.0713,171800.0
2008-06-03 10:40:00,26.81,26.83,26.75,26.75,312500.0,17.0713,17.0841,17.0331,17.0331,312500.0
2008-06-03 10:45:00,26.75,26.76,26.67,26.67,341000.0,17.0331,17.0395,16.9822,16.9822,341000.0
2008-06-03 10:50:00,26.67,26.7,26.64,26.64,508800.0,16.9822,17.0013,16.9631,16.9631,508800.0
2008-06-03 10:55:00,26.64,26.73,26.59,26.7,435200.0,16.9631,17.0204,16.9312,17.0013,435200.0
2008-06-03 11:00:00,26.7,26.74,26.69,26.7,359300.0,17.0013,17.0268,16.9949,17.0013,359300.0
2008-06-03 11:05:00,26.7,26.79,26.69,26.72,269500.0,17.0013,17.0586,16.9949,17.014,269500.0
2008-06-03 11:10:00,26.72,26.77,26.71,26.76,217100.0,17.014,17.0459,17.0077,17.0395,217100.0
2008-06-03 11:15:00,26.76,26.84,26.73,26.84,369400.0,17.0395,17.0904,17.0204,17.0904,369400.0
2008-06-03 11:20:00,26.84,26.88,26.8,26.86,218400.0,17.0904,17.1159,17.065,17.1032,218400.0
2008-06-03 11:25:00,26.87,26.87,26.78,26.83,311800.0,17.1095,17.1095,17.0522,17.0841,311800.0
2008-06-03 11:30:00,26.83,26.85,26.81,26.83,209100.0,17.0841,17.0968,17.0713,17.0841,209100.0
2008-06-03 11:35:00,26.83,26.86,26.82,26.83,292700.0,17.0841,17.1032,17.0777,17.0841,292700.0
2008-06-03 11:40:00,26.83,26.88,26.82,26.85,237700.0,17.0841,17.1159,17.0777,17.0968,237700.0
2008-06-03 11:45:00,26.86,26.9,26.85,26.9,214100.0,17.1032,17.1286,17.0968,17.1286,214100.0
2008-06-03 11:50:00,26.9,26.97,26.85,26.97,739100.0,17.1286,17.1732,17.0968,17.1732,739100.0
2008-06-03 11:55:00,26.96,27.03,26.96,27.01,319300.0,17.1668,17.2114,17.1668,17.1987,319300.0
2008-06-03 12:00:00,27.01,27.04,26.99,26.99,169800.0,17.1987,17.2178,17.1859,17.1859,169800.0
2008-06-03 12:05:00,26.99,27.01,26.98,27.0,160800.0,17.1859,17.1987,17.1796,17.1923,160800.0
2008-06-03 12:10:00,27.01,27.07,27.0,27.07,391000.0,17.1987,17.2369,17.1923,17.2369,391000.0
2008-06-03 12:15:00,27.07,27.11,27.05,27.07,278600.0,17.2369,17.2624,17.2241,17.2369,278600.0
2008-06-03 12:20:00,27.07,27.09,27.05,27.05,247100.0,17.2369,17.2496,17.2241,17.2241,247100.0
2008-06-03 12:25:00,27.05,27.05,26.95,26.96,335700.0,17.2241,17.2241,17.1605,17.1668,335700.0
2008-06-03 12:30:00,26.96,26.98,26.92,26.96,113600.0,17.1668,17.1796,17.1414,17.1668,113600.0
2008-06-03 12:35:00,26.96,27.01,26.95,26.95,243400.0,17.1668,17.1987,17.1605,17.1605,243400.0
2008-06-03 12:40:00,26.96,26.96,26.94,26.95,91800.0,17.1668,17.1668,17.1541,17.1605,91800.0
2008-06-03 12:45:00,26.95,26.97,26.95,26.96,168300.0,17.1605,17.1732,17.1605,17.1668,168300.0
2008-06-03 12:50:00,26.95,26.97,26.84,26.96,205400.0,17.1605,17.1732,17.0904,17.1668,205400.0
2008-06-03 12:55:00,26.96,26.97,26.95,26.97,234600.0,17.1668,17.1732,17.1605,17.1732,234600.0
2008-06-03 13:00:00,26.96,26.98,26.94,26.95,214200.0,17.1668,17.1796,17.1541,17.1605,214200.0
2008-06-03 13:05:00,26.96,27.02,26.95,26.98,373400.0,17.1668,17.205,17.1605,17.1796,373400.0
2008-06-03 13:10:00,26.99,27.0,26.97,26.98,94400.0,17.1859,17.1923,17.1732,17.1796,94400.0
2008-06-03 13:15:00,26.97,27.04,26.97,27.03,182600.0,17.1732,17.2178,17.1732,17.2114,182600.0
2008-06-03 13:20:00,27.03,27.04,26.98,26.99,184000.0,17.2114,17.2178,17.1796,17.1859,184000.0
2008-06-03 13:25:00,27.0,27.01,26.93,26.94,338900.0,17.1923,17.1987,17.1477,17.1541,338900.0
2008-06-03 13:30:00,26.94,26.94,26.79,26.85,536000.0,17.1541,17.1541,17.0586,17.0968,536000.0
2008-06-03 13:35:00,26.84,26.9,26.81,26.84,278400.0,17.0904,17.1286,17.0713,17.0904,278400.0
2008-06-03 13:40:00,26.84,26.87,26.8,26.86,243100.0,17.0904,17.1095,17.065,17.1032,243100.0
2008-06-03 13:45:00,26.86,26.87,26.77,26.77,382800.0,17.1032,17.1095,17.0459,17.0459,382800.0
2008-06-03 13:50:00,26.78,26.79,26.73,26.73,781200.0,17.0522,17.0586,17.0204,17.0204,781200.0
2008-06-03 13:55:00,26.73,26.81,26.69,26.81,942400.0,17.0204,17.0713,16.9949,17.0713,942400.0
2008-06-03 14:00:00,26.8,26.81,26.71,26.73,474800.0,17.065,17.0713,17.0077,17.0204,474800.0
2008-06-03 14:05:00,26.73,26.76,26.65,26.76,427600.0,17.0204,17.0395,16.9694,17.0395,427600.0
2008-06-03 14:10:00,26.76,26.85,26.75,26.79,399000.0,17.0395,17.0968,17.0331,17.0586,399000.0
2008-06-03 14:15:00,26.78,26.78,26.73,26.75,357200.0,17.0522,17.0522,17.0204,17.0331,357200.0
2008-06-03 14:20:00,26.74,26.77,26.65,26.66,507600.0,17.0268,17.0459,16.9694,16.9758,507600.0
2008-06-03 14:25:00,26.66,26.71,26.62,26.71,400700.0,16.9758,17.0077,16.9503,17.0077,400700.0
2008-06-03 14:30:00,26.71,26.83,26.69,26.79,461500.0,17.0077,17.0841,16.9949,17.0586,461500.0
2008-06-03 14:35:00,26.8,26.91,26.78,26.89,556100.0,17.065,17.135,17.0522,17.1223,556100.0
2008-06-03 14:40:00,26.89,26.91,26.81,26.84,262700.0,17.1223,17.135,17.0713,17.0904,262700.0
2008-06-03 14:45:00,26.84,26.88,26.84,26.88,158900.0,17.0904,17.1159,17.0904,17.1159,158900.0
2008-06-03 14:50:00,26.88,26.94,26.86,26.9,239800.0,17.1159,17.1541,17.1032,17.1286,239800.0
2008-06-03 14:55:00,26.9,26.93,26.86,26.91,168400.0,17.1286,17.1477,17.1032,17.135,168400.0
2008-06-03 15:00:00,26.92,27.07,26.84,27.0,670700.0,17.1414,17.2369,17.0904,17.1923,670700.0
2008-06-03 15:05:00,27.01,27.1,26.96,27.05,444700.0,17.1987,17.256,17.1668,17.2241,444700.0
2008-06-03 15:10:00,27.05,27.05,26.9,26.92,474000.0,17.2241,17.2241,17.1286,17.1414,474000.0
2008-06-03 15:15:00,26.92,26.95,26.81,26.82,262600.0,17.1414,17.1605,17.0713,17.0777,262600.0
2008-06-03 15:20:00,26.83,26.9,26.79,26.9,328100.0,17.0841,17.1286,17.0586,17.1286,328100.0
2008-06-03 15:25:00,26.9,26.94,26.86,26.92,282200.0,17.1286,17.1541,17.1032,17.1414,282200.0
2008-06-03 15:30:00,26.92,26.98,26.81,26.98,722900.0,17.1414,17.1796,17.0713,17.1796,722900.0
2008-06-03 15:35:00,26.97,26.99,26.89,26.9,462300.0,17.1732,17.1859,17.1223,17.1286,462300.0
2008-06-03 15:40:00,26.9,26.96,26.84,26.9,648100.0,17.1286,17.1668,17.0904,17.1286,648100.0
2008-06-03 15:45:00,26.91,26.94,26.86,26.92,618300.0,17.135,17.1541,17.1032,17.1414,618300.0
2008-06-03 15:50:00,26.91,26.92,26.79,26.8,875700.0,17.135,17.1414,17.0586,17.065,875700.0
2008-06-03 15:55:00,26.8,26.84,26.75,26.76,988200.0,17.065,17.0904,17.0331,17.0395,988200.0
2008-06-04 09:30:00,26.61,26.75,26.5,26.68,744100.0,16.944,17.0331,16.8739,16.9886,744100.0
2008-06-04 09:35:00,26.69,26.79,26.59,26.6,505300.0,16.9949,17.0586,16.9312,16.9376,505300.0
2008-06-04 09:40:00,26.6,26.68,26.58,26.63,658500.0,16.9376,16.9886,16.9249,16.9567,658500.0
2008-06-04 09:45:00,26.64,26.79,26.63,26.77,761700.0,16.9631,17.0586,16.9567,17.0459,761700.0
2008-06-04 09:50:00,26.77,26.8,26.6,26.73,885200.0,17.0459,17.065,16.9376,17.0204,885200.0
2008-06-04 09:55:00,26.73,26.73,26.54,26.55,498300.0,17.0204,17.0204,16.8994,16.9058,498300.0
2008-06-04 10:00:00,26.55,26.62,26.5,26.52,489600.0,16.9058,16.9503,16.8739,16.8867,489600.0
2008-06-04 10:05:00,26.53,26.54,26.39,26.48,723200.0,16.893,16.8994,16.8039,16.8612,723200.0
2008-06-04 10:10:00,26.49,26.54,26.37,26.52,411500.0,16.8676,16.8994,16.7912,16.8867,411500.0
2008-06-04 10:15:00,26.52,26.54,26.42,26.52,351800.0,16.8867,16.8994,16.823,16.8867,351800.0
2008-06-04 10:20:00,26.52,26.6,26.5,26.57,261900.0,16.8867,16.9376,16.8739,16.9185,261900.0
2008-06-04 10:25:00,26.57,26.72,26.57,26.66,455800.0,16.9185,17.014,16.9185,16.9758,455800.0
2008-06-04 10:30:00,26.66,26.71,26.61,26.61,246800.0,16.9758,17.0077,16.944,16.944,246800.0
2008-06-04 10:35:00,26.6,26.73,26.52,26.66,526000.0,16.9376,17.0204,16.8867,16.9758,526000.0
2008-06-04 10:40:00,26.67,26.71,26.57,26.62,510500.0,16.9822,17.0077,16.9185,16.9503,510500.0
2008-06-04 10:45:00,26.62,26.67,26.61,26.67,335500.0,16.9503,16.9822,16.944,16.9822,335500.0
2008-06-04 10:50:00,26.67,26.83,26.66,26.81,523400.0,16.9822,17.0841,16.9758,17.0713,523400.0
2008-06-04 10:55:00,26.8,26.94,26.8,26.84,429100.0,17.065,17.1541,17.065,17.0904,429100.0
2008-06-04 11:00:00,26.84,26.85,26.75,26.78,316600.0,17.0904,17.0968,17.0331,17.0522,316600.0
2008-06-04 11:05:00,26.78,26.94,26.78,26.93,633800.0,17.0522,17.1541,17.0522,17.1477,633800.0
2008-06-04 11:10:00,26.93,27.0,26.91,26.96,458700.0,17.1477,17.1923,17.135,17.1668,458700.0
2008-06-04 11:15:00,26.96,27.0,26.94,26.97,190800.0,17.1668,17.1923,17.1541,17.1732,190800.0
2008-06-04 11:20:00,26.96,26.98,26.92,26.96,241700.0,17.1668,17.1796,17.1414,17.1668,241700.0
2008-06-04 11:25:00,26.95,26.96,26.86,26.88,202000.0,17.1605,17.1668,17.1032,17.1159,202000.0
2008-06-04 11:30:00,26.88,26.88,26.83,26.85,163900.0,17.1159,17.1159,17.0841,17.0968,163900.0
2008-06-04 11:35:00,26.85,26.9,26.85,26.89,218900.0,17.0968,17.1286,17.0968,17.1223,218900.0
2008-06-04 11:40:00,26.89,26.93,26.88,26.89,223900.0,17.1223,17.1477,17.1159,17.1223,223900.0
2008-06-04 11:45:00,26.89,26.9,26.87,26.88,240800.0,17.1223,17.1286,17.1095,17.1159,240800.0
2008-06-04 11:50:00,26.88,26.89,26.85,26.89,177000.0,17.1159,17.1223,17.0968,17.1223,177000.0
2008-06-04 11:55:00,26.89,26.91,26.86,26.88,123800.0,17.1223,17.135,17.1032,17.1159,123800.0
2008-06-04 12:00:00,26.88,26.88,26.8,26.8,111700.0,17.1159,17.1159,17.065,17.065,111700.0
2008-06-04 12:05:00,26.81,26.82,26.79,26.8,64100.0,17.0713,17.0777,17.0586,17.065,64100.0
2008-06-04 12:10:00,26.79,26.88,26.79,26.88,170200.0,17.0586,17.1159,17.0586,17.1159,170200.0
2008-06-04 12:15:00,26.88,26.99,26.86,26.98,306200.0,17.1159,17.1859,17.1032,17.1796,306200.0
2008-06-04 12:20:00,26.98,27.0,26.96,26.96,419400.0,17.1796,17.1923,17.1668,17.1668,419400.0
2008-06-04 12:25:00,26.96,27.0,26.89,26.9,376200.0,17.1668,17.1923,17.1223,17.1286,376200.0
2008-06-04 12:30:00,26.9,26.93,26.89,26.89,219500.0,17.1286,17.1477,17.1223,17.1223,219500.0
2008-06-04 12:35:00,26.9,26.91,26.75,26.83,372000.0,17.1286,17.135,17.0331,17.0841,372000.0
2008-06-04 12:40:00,26.82,26.85,26.71,26.73,233400.0,17.0777,17.0968,17.0077,17.0204,233400.0
2008-06-04 12:45:00,26.72,26.76,26.66,26.69,454100.0,17.014,17.0395,16.9758,16.9949,454100.0
2008-06-04 12:50:00,26.69,26.73,26.65,26.69,251000.0,16.9949,17.0204,16.9694,16.9949,251000.0
2008-06-04 12:55:00,26.69,26.69,26.5,26.52,596900.0,16.9949,16.9949,16.8739,16.8867,596900.0
2008-06-04 13:00:00,26.52,26.56,26.48,26.5,727600.0,16.8867,16.9121,16.8612,16.8739,727600.0
2008-06-04 13:05:00,26.5,26.51,26.34,26.39,598300.0,16.8739,16.8803,16.7721,16.8039,598300.0
2008-06-04 13:10:00,26.38,26.49,26.38,26.49,316600.0,16.7975,16.8676,16.7975,16.8676,316600.0
2008-06-04 13:15:00,26.49,26.55,26.47,26.54,321100.0,16.8676,16.9058,16.8548,16.8994,321100.0
2008-06-04 13:20:00,26.54,26.58,26.45,26.48,327800.0,16.8994,16.9249,16.8421,16.8612,327800.0
2008-06-04 13:25:00,26.49,26.58,26.49,26.56,139400.0,16.8676,16.9249,16.8676,16.9121,139400.0
2008-06-04 13:30:00,26.56,26.56,26.49,26.51,199700.0,16.9121,16.9121,16.8676,16.8803,199700.0
2008-06-04 13:35:00,26.52,26.53,26.47,26.48,117100.0,16.8867,16.893,16.8548,16.8612,117100.0
2008-06-04 13:40:00,26.47,26.53,26.46,26.47,248900.0,16.8548,16.893,16.8485,16.8548,248900.0
2008-06-04 13:45:00,26.47,26.55,26.46,26.54,299600.0,16.8548,16.9058,16.8485,16.8994,299600.0
2008-06-04 13:50:00,26.53,26.65,26.52,26.64,490900.0,16.893,16.9694,16.8867,16.9631,490900.0
2008-06-04 13:55:00,26.64,26.67,26.61,26.62,191900.0,16.9631,16.9822,16.944,16.9503,191900.0
2008-06-04 14:00:00,26.62,26.65,26.57,26.63,225900.0,16.9503,16.9694,16.9185,16.9567,225900.0
2008-06-04 14:05:00,26.63,26.65,26.55,26.55,318900.0,16.9567,16.9694,16.9058,16.9058,318900.0
2008-06-04 14:10:00,26.55,26.57,26.47,26.5,252400.0,16.9058,16.9185,16.8548,16.8739,252400.0
2008-06-04 14:15:00,26.51,26.55,26.39,26.41,459700.0,16.8803,16.9058,16.8039,16.8166,459700.0
2008-06-04 14:20:00,26.41,26.42,26.36,26.4,363300.0,16.8166,16.823,16.7848,16.8103,363300.0
2008-06-04 14:25:00,26.4,26.4,26.34,26.34,485300.0,16.8103,16.8103,16.7721,16.7721,485300.0
2008-06-04 14:30:00,26.34,26.47,26.31,26.43,294000.0,16.7721,16.8548,16.753,16.8294,294000.0
2008-06-04 14:35:00,26.44,26.52,26.44,26.52,165700.0,16.8357,16.8867,16.8357,16.8867,165700.0
2008-06-04 14:40:00,26.52,26.53,26.44,26.48,216200.0,16.8867,16.893,16.8357,16.8612,216200.0
2008-06-04 14:45:00,26.48,26.48,26.32,26.34,630500.0,16.8612,16.8612,16.7593,16.7721,630500.0
2008-06-04 14:50:00,26.34,26.36,26.26,26.28,548700.0,16.7721,16.7848,16.7211,16.7339,548700.0
2008-06-04 14:55:00,26.28,26.29,26.2,26.21,528600.0,16.7339,16.7402,16.6829,16.6893,528600.0
2008-06-04 15:00:00,26.21,26.29,26.2,26.27,419200.0,16.6893,16.7402,16.6829,16.7275,419200.0
2008-06-04 15:05:00,26.26,26.45,26.23,26.33,301500.0,16.7211,16.8421,16.702,16.7657,301500.0
2008-06-04 15:10:00,26.34,26.39,26.29,26.34,308800.0,16.7721,16.8039,16.7402,16.7721,308800.0
2008-06-04 15:15:00,26.35,26.79,26.33,26.48,780000.0,16.7784,17.0586,16.7657,16.8612,780000.0
2008-06-04 15:20:00,26.48,26.57,26.44,26.54,654000.0,16.8612,16.9185,16.8357,16.8994,654000.0
2008-06-04 15:25:00,26.55,26.59,26.49,26.53,347200.0,16.9058,16.9312,16.8676,16.893,347200.0
2008-06-04 15:30:00,26.54,26.58,26.48,26.58,865900.0,16.8994,16.9249,16.8612,16.9249,865900.0
2008-06-04 15:35:00,26.58,26.62,26.55,26.62,640400.0,16.9249,16.9503,16.9058,16.9503,640400.0
2008-06-04 15:40:00,26.61,26.61,26.53,26.56,740000.0,16.944,16.944,16.893,16.9121,740000.0
2008-06-04 15:45:00,26.55,26.68,26.53,26.66,726600.0,16.9058,16.9886,16.893,16.9758,726600.0
2008-06-04 15:50:00,26.67,26.7,26.65,26.68,880500.0,16.9822,17.0013,16.9694,16.9886,880500.0
2008-06-04 15:55:00,26.68,26.7,26.62,26.67,1296500.0,16.9886,17.0013,16.9503,16.9822,1296500.0
2008-06-05 09:30:00,26.85,26.99,26.61,26.7,600800.0,17.0968,17.1859,16.944,17.0013,600800.0
2008-06-05 09:35:00,26.71,26.89,26.69,26.83,354400.0,17.0077,17.1223,16.9949,17.0841,354400.0
2008-06-05 09:40:00,26.84,27.07,26.83,27.0,611000.0,17.0904,17.2369,17.0841,17.1923,611000.0
2008-06-05 09:45:00,26.99,27.08,26.97,27.0,447100.0,17.1859,17.2433,17.1732,17.1923,447100.0
2008-06-05 09:50:00,27.0,27.24,26.99,27.2,668800.0,17.1923,17.3451,17.1859,17.3197,668800.0
2008-06-05 09:55:00,27.19,27.22,27.16,27.18,507900.0,17.3133,17.3324,17.2942,17.3069,507900.0
2008-06-05 10:00:00,27.17,27.17,26.98,27.0,598000.0,17.3006,17.3006,17.1796,17.1923,598000.0
2008-06-05 10:05:00,27.01,27.18,26.99,27.13,321500.0,17.1987,17.3069,17.1859,17.2751,321500.0
2008-06-05 10:10:00,27.14,27.22,27.09,27.2,590900.0,17.2815,17.3324,17.2496,17.3197,590900.0
2008-06-05 10:15:00,27.19,27.24,27.09,27.16,514600.0,17.3133,17.3451,17.2496,17.2942,514600.0
2008-06-05 10:20:00,27.15,27.16,27.07,27.09,252600.0,17.2878,17.2942,17.2369,17.2496,252600.0
2008-06-05 10:25:00,27.1,27.15,27.09,27.14,366800.0,17.256,17.2878,17.2496,17.2815,366800.0
2008-06-05 10:30:00,27.13,27.26,27.13,27.24,303300.0,17.2751,17.3579,17.2751,17.3451,303300.0
2008-06-05 10:35:00,27.25,27.26,27.22,27.25,297900.0,17.3515,17.3579,17.3324,17.3515,297900.0
2008-06-05 10:40:00,27.25,27.31,27.22,27.31,320700.0,17.3515,17.3897,17.3324,17.3897,320700.0
2008-06-05 10:45:00,27.3,27.37,27.29,27.34,578700.0,17.3833,17.4279,17.377,17.4088,578700.0
2008-06-05 10:50:00,27.35,27.42,27.31,27.33,465600.0,17.4152,17.4597,17.3897,17.4024,465600.0
2008-06-05 10:55:00,27.33,27.33,27.24,27.29,336300.0,17.4024,17.4024,17.3451,17.377,336300.0
2008-06-05 11:00:00,27.29,27.34,27.17,27.17,373700.0,17.377,17.4088,17.3006,17.3006,373700.0
2008-06-05 11:05:00,27.17,27.18,27.04,27.09,549300.0,17.3006,17.3069,17.2178,17.2496,549300.0
2008-06-05 11:10:00,27.09,27.14,27.08,27.1,131600.0,17.2496,17.2815,17.2433,17.256,131600.0
2008-06-05 11:15:00,27.1,27.16,27.09,27.11,177700.0,17.256,17.2942,17.2496,17.2624,177700.0
2008-06-05 11:20:00,27.12,27.12,27.06,27.06,283600.0,17.2687,17.2687,17.2305,17.2305,283600.0
2008-06-05 11:25:00,27.06,27.18,27.06,27.17,347600.0,17.2305,17.3069,17.2305,17.3006,347600.0
2008-06-05 11:30:00,27.17,27.18,27.12,27.14,110600.0,17.3006,17.3069,17.2687,17.2815,110600.0
2008-06-05 11:35:00,27.15,27.18,27.13,27.15,125100.0,17.2878,17.3069,17.2751,17.2878,125100.0
2008-06-05 11:40:00,27.15,27.17,27.1,27.16,164300.0,17.2878,17.3006,17.256,17.2942,164300.0
2008-06-05 11:45:00,27.16,27.22,27.15,27.2,153300.0,17.2942,17.3324,17.2878,17.3197,153300.0
2008-06-05 11:50:00,27.2,27.22,27.17,27.2,146400.0,17.3197,17.3324,17.3006,17.3197,146400.0
2008-06-05 11:55:00,27.2,27.21,27.16,27.2,105200.0,17.3197,17.326,17.2942,17.3197,105200.0
2008-06-05 12:00:00,27.2,27.27,27.17,27.26,244800.0,17.3197,17.3642,17.3006,17.3579,244800.0
2008-06-05 12:05:00,27.26,27.27,27.2,27.26,253700.0,17.3579,17.3642,17.3197,17.3579,253700.0
2008-06-05 12:10:00,27.26,27.27,27.21,27.24,302000.0,17.3579,17.3642,17.326,17.3451,302000.0
2008-06-05 12:15:00,27.25,27.29,27.23,27.28,162900.0,17.3515,17.377,17.3388,17.3706,162900.0
2008-06-05 12:20:00,27.29,27.36,27.27,27.36,205600.0,17.377,17.4215,17.3642,17.4215,205600.0
2008-06-05 12:25:00,27.36,27.42,27.33,27.4,447500.0,17.4215,17.4597,17.4024,17.447,447500.0
2008-06-05 12:30:00,27.39,27.47,27.39,27.44,328800.0,17.4406,17.4916,17.4406,17.4725,328800.0
2008-06-05 12:35:00,27.44,27.45,27.38,27.45,351300.0,17.4725,17.4789,17.4343,17.4789,351300.0
2008-06-05 12:40:00,27.44,27.45,27.42,27.44,224900.0,17.4725,17.4789,17.4597,17.4725,224900.0
2008-06-05 12:45:00,27.44,27.44,27.15,27.36,170600.0,17.4725,17.4725,17.2878,17.4215,170600.0
2008-06-05 12:50:00,27.37,27.38,27.31,27.33,231100.0,17.4279,17.4343,17.3897,17.4024,231100.0
2008-06-05 12:55:00,27.34,27.34,27.31,27.32,163700.0,17.4088,17.4088,17.3897,17.3961,163700.0
2008-06-05 13:00:00,27.31,27.35,27.31,27.34,181900.0,17.3897,17.4152,17.3897,17.4088,181900.0
2008-06-05 13:05:00,27.34,27.38,27.33,27.35,292900.0,17.4088,17.4343,17.4024,17.4152,292900.0
2008-06-05 13:10:00,27.35,27.35,27.3,27.33,150900.0,17.4152,17.4152,17.3833,17.4024,150900.0
2008-06-05 13:15:00,27.33,27.35,27.31,27.33,211600.0,17.4024,17.4152,17.3897,17.4024,211600.0
2008-06-05 13:20:00,27.34,27.37,27.27,27.27,228300.0,17.4088,17.4279,17.3642,17.3642,228300.0
2008-06-05 13:25:00,27.28,27.34,27.28,27.3,181300.0,17.3706,17.4088,17.3706,17.3833,181300.0
2008-06-05 13:30:00,27.29,27.3,27.24,27.26,93300.0,17.377,17.3833,17.3451,17.3579,93300.0
2008-06-05 13:35:00,27.26,27.29,27.23,27.27,149700.0,17.3579,17.377,17.3388,17.3642,149700.0
2008-06-05 13:40:00,27.27,27.29,27.24,27.25,234100.0,17.3642,17.377,17.3451,17.3515,234100.0
2008-06-05 13:45:00,27.25,27.25,27.16,27.17,248800.0,17.3515,17.3515,17.2942,17.3006,248800.0
2008-06-05 13:50:00,27.17,27.18,27.11,27.12,280000.0,17.3006,17.3069,17.2624,17.2687,280000.0
2008-06-05 13:55:00,27.12,27.17,27.12,27.16,182600.0,17.2687,17.3006,17.2687,17.2942,182600.0
2008-06-05 14:00:00,27.16,27.17,27.12,27.12,158600.0,17.2942,17.3006,17.2687,17.2687,158600.0
2008-06-05 14:05:00,27.12,27.16,27.11,27.14,242400.0,17.2687,17.2942,17.2624,17.2815,242400.0
2008-06-05 14:10:00,27.14,27.14,27.08,27.08,200900.0,17.2815,17.2815,17.2433,17.2433,200900.0
2008-06-05 14:15:00,27.08,27.08,27.02,27.02,365100.0,17.2433,17.2433,17.205,17.205,365100.0
2008-06-05 14:20:00,27.02,27.02,26.8,26.83,1043300.0,17.205,17.205,17.065,17.0841,1043300.0
2008-06-05 14:25:00,26.83,26.89,26.83,26.86,492300.0,17.0841,17.1223,17.0841,17.1032,492300.0
2008-06-05 14:30:00,26.86,26.93,26.85,26.92,253800.0,17.1032,17.1477,17.0968,17.1414,253800.0
2008-06-05 14:35:00,26.92,27.01,26.92,27.0,290800.0,17.1414,17.1987,17.1414,17.1923,290800.0
2008-06-05 14:40:00,27.0,27.0,26.96,27.0,208900.0,17.1923,17.1923,17.1668,17.1923,208900.0
2008-06-05 14:45:00,27.0,27.02,26.98,27.0,191700.0,17.1923,17.205,17.1796,17.1923,191700.0
2008-06-05 14:50:00,27.0,27.01,26.94,27.0,155400.0,17.1923,17.1987,17.1541,17.1923,155400.0
2008-06-05 14:55:00,27.0,27.08,26.99,27.08,352900.0,17.1923,17.2433,17.1859,17.2433,352900.0
2008-06-05 15:00:00,27.07,27.08,27.03,27.06,161300.0,17.2369,17.2433,17.2114,17.2305,161300.0
2008-06-05 15:05:00,27.05,27.19,27.03,27.18,255800.0,17.2241,17.3133,17.2114,17.3069,255800.0
2008-06-05 15:10:00,27.18,27.21,27.14,27.14,338200.0,17.3069,17.326,17.2815,17.2815,338200.0
2008-06-05 15:15:00,27.15,27.16,27.12,27.13,155500.0,17.2878,17.2942,17.2687,17.2751,155500.0
2008-06-05 15:20:00,27.14,27.16,27.09,27.14,135600.0,17.2815,17.2942,17.2496,17.2815,135600.0
2008-06-05 15:25:00,27.14,27.17,27.12,27.12,148100.0,17.2815,17.3006,17.2687,17.2687,148100.0
2008-06-05 15:30:00,27.13,27.22,27.11,27.16,529700.0,17.2751,17.3324,17.2624,17.2942,529700.0
2008-06-05 15:35:00,27.16,27.25,27.16,27.2,304300.0,17.2942,17.3515,17.2942,17.3197,304300.0
2008-06-05 15:40:00,27.2,27.25,27.15,27.17,473400.0,17.3197,17.3515,17.2878,17.3006,473400.0
2008-06-05 15:45:00,27.16,27.18,27.11,27.12,548500.0,17.2942,17.3069,17.2624,17.2687,548500.0
2008-06-05 15:50:00,27.13,27.16,27.1,27.12,593700.0,17.2751,17.2942,17.256,17.2687,593700.0
2008-06-05 15:55:00,27.12,27.21,27.1,27.18,1035100.0,17.2687,17.326,17.256,17.3069,1035100.0
2008-06-06 09:30:00,26.8,26.82,26.54,26.62,760900.0,17.065,17.0777,16.8994,16.9503,760900.0
2008-06-06 09:35:00,26.63,26.64,26.36,26.42,986000.0,16.9567,16.9631,16.7848,16.823,986000.0
2008-06-06 09:40:00,26.4,26.42,26.35,26.35,591600.0,16.8103,16.823,16.7784,16.7784,591600.0
2008-06-06 09:45:00,26.35,26.4,26.33,26.38,416000.0,16.7784,16.8103,16.7657,16.7975,416000.0
2008-06-06 09:50:00,26.38,26.4,26.32,26.33,703600.0,16.7975,16.8103,16.7593,16.7657,703600.0
2008-06-06 09:55:00,26.33,26.37,26.22,26.32,746700.0,16.7657,16.7912,16.6956,16.7593,746700.0
2008-06-06 10:00:00,26.33,26.37,26.17,26.2,575100.0,16.7657,16.7912,16.6638,16.6829,575100.0
2008-06-06 10:05:00,26.19,26.25,25.93,25.94,1641300.0,16.6765,16.7147,16.511,16.5174,1641300.0
2008-06-06 10:10:00,25.93,26.16,25.92,26.13,814300.0,16.511,16.6574,16.5046,16.6383,814300.0
2008-06-06 10:15:00,26.13,26.22,26.07,26.21,472200.0,16.6383,16.6956,16.6001,16.6893,472200.0
2008-06-06 10:20:00,26.21,26.33,26.21,26.31,477100.0,16.6893,16.7657,16.6893,16.753,477100.0
2008-06-06 10:25:00,26.31,26.32,26.12,26.19,452800.0,16.753,16.7593,16.632,16.6765,452800.0
2008-06-06 10:30:00,26.19,26.29,26.14,26.23,555100.0,16.6765,16.7402,16.6447,16.702,555100.0
2008-06-06 10:35:00,26.23,26.25,26.09,26.1,480200.0,16.702,16.7147,16.6129,16.6192,480200.0
2008-06-06 10:40:00,26.09,26.12,26.01,26.01,463400.0,16.6129,16.632,16.5619,16.5619,463400.0
2008-06-06 10:45:00,26.01,26.05,26.0,26.05,438600.0,16.5619,16.5874,16.5556,16.5874,438600.0
2008-06-06 10:50:00,26.05,26.07,26.01,26.03,680900.0,16.5874,16.6001,16.5619,16.5747,680900.0
2008-06-06 10:55:00,26.04,26.04,25.95,25.95,420100.0,16.581,16.581,16.5237,16.5237,420100.0
2008-06-06 11:00:00,25.97,25.97,25.9,25.92,657300.0,16.5365,16.5365,16.4919,16.5046,657300.0
2008-06-06 11:05:00,25.92,25.93,25.79,25.82,696000.0,16.5046,16.511,16.4218,16.4409,696000.0
2008-06-06 11:10:00,25.81,25.85,25.78,25.79,412200.0,16.4346,16.46,16.4155,16.4218,412200.0
2008-06-06 11:15:00,25.8,25.88,25.77,25.88,603900.0,16.4282,16.4791,16.4091,16.4791,603900.0
2008-06-06 11:20:00,25.88,25.93,25.88,25.9,387900.0,16.4791,16.511,16.4791,16.4919,387900.0
2008-06-06 11:25:00,25.91,25.92,25.82,25.85,638900.0,16.4983,16.5046,16.4409,16.46,638900.0
2008-06-06 11:30:00,25.86,25.92,25.83,25.9,380500.0,16.4664,16.5046,16.4473,16.4919,380500.0
2008-06-06 11:35:00,25.91,25.95,25.85,25.85,480100.0,16.4983,16.5237,16.46,16.46,480100.0
2008-06-06 11:40:00,25.85,25.87,25.79,25.84,353500.0,16.46,16.4728,16.4218,16.4537,353500.0
2008-06-06 11:45:00,25.84,26.0,25.83,25.99,414900.0,16.4537,16.5556,16.4473,16.5492,414900.0
2008-06-06 11:50:00,26.0,26.07,25.98,26.03,1105400.0,16.5556,16.6001,16.5428,16.5747,1105400.0
2008-06-06 11:55:00,26.03,26.03,25.96,25.99,1084000.0,16.5747,16.5747,16.5301,16.5492,1084000.0
2008-06-06 12:00:00,25.99,26.01,25.96,26.0,1590500.0,16.5492,16.5619,16.5301,16.5556,1590500.0
2008-06-06 12:05:00,25.99,26.01,25.92,25.97,400700.0,16.5492,16.5619,16.5046,16.5365,400700.0
2008-06-06 12:10:00,25.96,26.04,25.94,25.96,562400.0,16.5301,16.581,16.5174,16.5301,562400.0
2008-06-06 12:15:00,25.96,26.01,25.95,26.0,261500.0,16.5301,16.5619,16.5237,16.5556,261500.0
2008-06-06 12:20:00,26.0,26.02,25.96,25.97,271100.0,16.5556,16.5683,16.5301,16.5365,271100.0
2008-06-06 12:25:00,25.96,25.97,25.88,25.93,159000.0,16.5301,16.5365,16.4791,16.511,159000.0
2008-06-06 12:30:00,25.94,25.98,25.92,25.97,172100.0,16.5174,16.5428,16.5046,16.5365,172100.0
2008-06-06 12:35:00,25.97,26.0,25.94,25.95,414400.0,16.5365,16.5556,16.5174,16.5237,414400.0
2008-06-06 12:40:00,25.95,25.99,25.9,25.92,403400.0,16.5237,16.5492,16.4919,16.5046,403400.0
2008-06-06 12:45:00,25.92,25.96,25.91,25.96,255300.0,16.5046,16.5301,16.4983,16.5301,255300.0
2008-06-06 12:50:00,25.96,25.97,25.84,25.87,326100.0,16.5301,16.5365,16.4537,16.4728,326100.0
2008-06-06 12:55:00,25.86,25.86,25.81,25.85,320400.0,16.4664,16.4664,16.4346,16.46,320400.0
2008-06-06 13:00:00,25.84,25.89,25.78,25.81,477400.0,16.4537,16.4855,16.4155,16.4346,477400.0
2008-06-06 13:05:00,25.81,25.84,25.77,25.78,243200.0,16.4346,16.4537,16.4091,16.4155,243200.0
2008-06-06 13:10:00,25.78,25.83,25.77,25.81,278400.0,16.4155,16.4473,16.4091,16.4346,278400.0
2008-06-06 13:15:00,25.82,25.82,25.72,25.72,363600.0,16.4409,16.4409,16.3773,16.3773,363600.0
2008-06-06 13:20:00,25.72,25.81,25.72,25.8,533700.0,16.3773,16.4346,16.3773,16.4282,533700.0
2008-06-06 13:25:00,25.79,25.8,25.75,25.8,218600.0,16.4218,16.4282,16.3964,16.4282,218600.0
2008-06-06 13:30:00,25.8,25.8,25.74,25.76,353100.0,16.4282,16.4282,16.39,16.4027,353100.0
2008-06-06 13:35:00,25.76,25.79,25.71,25.72,420800.0,16.4027,16.4218,16.3709,16.3773,420800.0
2008-06-06 13:40:00,25.72,25.75,25.71,25.71,380500.0,16.3773,16.3964,16.3709,16.3709,380500.0
2008-06-06 13:45:00,25.72,25.72,25.7,25.71,339500.0,16.3773,16.3773,16.3645,16.3709,339500.0
2008-06-06 13:50:00,25.7,25.71,25.55,25.61,1640900.0,16.3645,16.3709,16.269,16.3072,1640900.0
2008-06-06 13:55:00,25.61,25.65,25.59,25.62,421700.0,16.3072,16.3327,16.2945,16.3136,421700.0
2008-06-06 14:00:00,25.62,25.63,25.57,25.59,422100.0,16.3136,16.32,16.2818,16.2945,422100.0
2008-06-06 14:05:00,25.6,25.63,25.56,25.6,861900.0,16.3009,16.32,16.2754,16.3009,861900.0
2008-06-06 14:10:00,25.59,25.6,25.5,25.5,1033800.0,16.2945,16.3009,16.2372,16.2372,1033800.0
2008-06-06 14:15:00,25.5,25.54,25.44,25.52,591000.0,16.2372,16.2627,16.199,16.2499,591000.0
2008-06-06 14:20:00,25.52,25.58,25.48,25.56,606300.0,16.2499,16.2881,16.2244,16.2754,606300.0
2008-06-06 14:25:00,25.56,25.57,25.52,25.54,434200.0,16.2754,16.2818,16.2499,16.2627,434200.0
2008-06-06 14:30:00,25.54,25.64,25.53,25.57,388800.0,16.2627,16.3263,16.2563,16.2818,388800.0
2008-06-06 14:35:00,25.56,25.62,25.53,25.59,538500.0,16.2754,16.3136,16.2563,16.2945,538500.0
2008-06-06 14:40:00,25.58,25.61,25.56,25.58,601700.0,16.2881,16.3072,16.2754,16.2881,601700.0
2008-06-06 14:45:00,25.57,25.6,25.52,25.53,513300.0,16.2818,16.3009,16.2499,16.2563,513300.0
2008-06-06 14:50:00,25.53,25.57,25.49,25.49,415800.0,16.2563,16.2818,16.2308,16.2308,415800.0
2008-06-06 14:55:00,25.49,25.54,25.47,25.48,560900.0,16.2308,16.2627,16.2181,16.2244,560900.0
2008-06-06 15:00:00,25.49,25.57,25.45,25.46,834400.0,16.2308,16.2818,16.2053,16.2117,834400.0
2008-06-06 15:05:00,25.46,25.6,25.43,25.59,562600.0,16.2117,16.3009,16.1926,16.2945,562600.0
2008-06-06 15:10:00,25.6,25.65,25.55,25.57,945100.0,16.3009,16.3327,16.269,16.2818,945100.0
2008-06-06 15:15:00,25.57,25.59,25.5,25.57,1984400.0,16.2818,16.2945,16.2372,16.2818,1984400.0
2008-06-06 15:20:00,25.58,25.64,25.53,25.53,858500.0,16.2881,16.3263,16.2563,16.2563,858500.0
2008-06-06 15:25:00,25.53,25.74,25.42,25.58,1362000.0,16.2563,16.39,16.1862,16.2881,1362000.0
2008-06-06 15:30:00,25.58,25.74,25.46,25.47,1501300.0,16.2881,16.39,16.2117,16.2181,1501300.0
2008-06-06 15:35:00,25.48,25.59,25.42,25.56,1280800.0,16.2244,16.2945,16.1862,16.2754,1280800.0
2008-06-06 15:40:00,25.55,25.56,25.45,25.47,1343000.0,16.269,16.2754,16.2053,16.2181,1343000.0
2008-06-06 15:45:00,25.47,25.5,25.4,25.42,816800.0,16.2181,16.2372,16.1735,16.1862,816800.0
2008-06-06 15:50:00,25.42,25.42,25.32,25.38,1576200.0,16.1862,16.1862,16.1226,16.1608,1576200.0
2008-06-06 15:55:00,25.38,25.47,25.36,25.41,2844900.0,16.1608,16.2181,16.148,16.1799,2844900.0
2008-06-09 09:30:00,25.72,25.72,25.5,25.5,839100.0,16.3773,16.3773,16.2372,16.2372,839100.0
2008-06-09 09:35:00,25.5,25.66,25.47,25.55,528400.0,16.2372,16.3391,16.2181,16.269,528400.0
2008-06-09 09:40:00,25.54,25.67,25.46,25.49,539500.0,16.2627,16.3454,16.2117,16.2308,539500.0
2008-06-09 09:45:00,25.48,25.51,25.34,25.39,527600.0,16.2244,16.2436,16.1353,16.1671,527600.0
2008-06-09 09:50:00,25.41,25.65,25.41,25.64,538800.0,16.1799,16.3327,16.1799,16.3263,538800.0
2008-06-09 09:55:00,25.64,25.67,25.52,25.52,604200.0,16.3263,16.3454,16.2499,16.2499,604200.0
2008-06-09 10:00:00,25.53,25.7,25.46,25.51,732400.0,16.2563,16.3645,16.2117,16.2436,732400.0
2008-06-09 10:05:00,25.51,25.68,25.49,25.56,489900.0,16.2436,16.3518,16.2308,16.2754,489900.0
2008-06-09 10:10:00,25.56,25.67,25.52,25.67,501200.0,16.2754,16.3454,16.2499,16.3454,501200.0
2008-06-09 10:15:00,25.67,25.81,25.65,25.72,664700.0,16.3454,16.4346,16.3327,16.3773,664700.0
2008-06-09 10:20:00,25.71,25.81,25.7,25.8,324000.0,16.3709,16.4346,16.3645,16.4282,324000.0
2008-06-09 10:25:00,25.8,25.85,25.75,25.84,548000.0,16.4282,16.46,16.3964,16.4537,548000.0
2008-06-09 10:30:00,25.84,25.87,25.77,25.8,437600.0,16.4537,16.4728,16.4091,16.4282,437600.0
2008-06-09 10:35:00,25.8,25.8,25.68,25.72,367000.0,16.4282,16.4282,16.3518,16.3773,367000.0
2008-06-09 10:40:00,25.71,25.73,25.63,25.65,312300.0,16.3709,16.3836,16.32,16.3327,312300.0
2008-06-09 10:45:00,25.64,25.65,25.59,25.62,215600.0,16.3263,16.3327,16.2945,16.3136,215600.0
2008-06-09 10:50:00,25.62,25.63,25.55,25.59,246400.0,16.3136,16.32,16.269,16.2945,246400.0
2008-06-09 10:55:00,25.58,25.6,25.55,25.56,114100.0,16.2881,16.3009,16.269,16.2754,114100.0
2008-06-09 11:00:00,25.56,25.57,25.51,25.56,209600.0,16.2754,16.2818,16.2436,16.2754,209600.0
2008-06-09 11:05:00,25.56,25.56,25.51,25.52,201300.0,16.2754,16.2754,16.2436,16.2499,201300.0
2008-06-09 11:10:00,25.53,25.57,25.5,25.53,166900.0,16.2563,16.2818,16.2372,16.2563,166900.0
2008-06-09 11:15:00,25.53,25.58,25.51,25.57,194400.0,16.2563,16.2881,16.2436,16.2818,194400.0
2008-06-09 11:20:00,25.58,25.67,25.56,25.66,242000.0,16.2881,16.3454,16.2754,16.3391,242000.0
2008-06-09 11:25:00,25.66,25.71,25.64,25.69,274500.0,16.3391,16.3709,16.3263,16.3582,274500.0
2008-06-09 11:30:00,25.69,25.75,25.68,25.7,256500.0,16.3582,16.3964,16.3518,16.3645,256500.0
2008-06-09 11:35:00,25.7,25.71,25.61,25.61,204500.0,16.3645,16.3709,16.3072,16.3072,204500.0
2008-06-09 11:40:00,25.61,25.62,25.55,25.56,152500.0,16.3072,16.3136,16.269,16.2754,152500.0
2008-06-09 11:45:00,25.56,25.58,25.52,25.52,232000.0,16.2754,16.2881,16.2499,16.2499,232000.0
2008-06-09 11:50:00,25.52,25.53,25.48,25.48,223100.0,16.2499,16.2563,16.2244,16.2244,223100.0
2008-06-09 11:55:00,25.48,25.48,25.42,25.43,305200.0,16.2244,16.2244,16.1862,16.1926,305200.0
2008-06-09 12:00:00,25.43,25.44,25.38,25.39,161200.0,16.1926,16.199,16.1608,16.1671,161200.0
2008-06-09 12:05:00,25.38,25.43,25.35,25.37,238600.0,16.1608,16.1926,16.1417,16.1544,238600.0
2008-06-09 12:10:00,25.38,25.4,25.36,25.4,217200.0,16.1608,16.1735,16.148,16.1735,217200.0
2008-06-09 12:15:00,25.4,25.45,25.39,25.44,235800.0,16.1735,16.2053,16.1671,16.199,235800.0
2008-06-09 12:20:00,25.45,25.49,25.41,25.42,311400.0,16.2053,16.2308,16.1799,16.1862,311400.0
2008-06-09 12:25:00,25.42,25.42,25.4,25.4,227400.0,16.1862,16.1862,16.1735,16.1735,227400.0
2008-06-09 12:30:00,25.4,25.41,25.39,25.39,205500.0,16.1735,16.1799,16.1671,16.1671,205500.0
2008-06-09 12:35:00,25.4,25.4,25.38,25.4,114600.0,16.1735,16.1735,16.1608,16.1735,114600.0
2008-06-09 12:40:00,25.4,25.4,25.39,25.4,70200.0,16.1735,16.1735,16.1671,16.1735,70200.0
2008-06-09 12:45:00,25.4,25.4,25.35,25.36,154300.0,16.1735,16.1735,16.1417,16.148,154300.0
2008-06-09 12:50:00,25.36,25.38,25.35,25.37,163400.0,16.148,16.1608,16.1417,16.1544,163400.0
2008-06-09 12:55:00,25.36,25.37,25.34,25.36,162800.0,16.148,16.1544,16.1353,16.148,162800.0
2008-06-09 13:00:00,25.36,25.36,25.31,25.31,378700.0,16.148,16.148,16.1162,16.1162,378700.0
2008-06-09 13:05:00,25.31,25.33,25.25,25.32,756700.0,16.1162,16.1289,16.078,16.1226,756700.0
2008-06-09 13:10:00,25.32,25.33,25.27,25.28,314700.0,16.1226,16.1289,16.0907,16.0971,314700.0
2008-06-09 13:15:00,25.28,25.4,25.23,25.24,439300.0,16.0971,16.1735,16.0653,16.0716,439300.0
2008-06-09 13:20:00,25.24,25.25,25.11,25.15,360000.0,16.0716,16.078,15.9889,16.0143,360000.0
2008-06-09 13:25:00,25.16,25.25,25.15,25.21,464400.0,16.0207,16.078,16.0143,16.0525,464400.0
2008-06-09 13:30:00,25.21,25.23,25.18,25.21,218700.0,16.0525,16.0653,16.0334,16.0525,218700.0
2008-06-09 13:35:00,25.21,25.23,25.19,25.23,194500.0,16.0525,16.0653,16.0398,16.0653,194500.0
2008-06-09 13:40:00,25.23,25.23,25.17,25.2,247000.0,16.0653,16.0653,16.0271,16.0462,247000.0
2008-06-09 13:45:00,25.2,25.2,25.15,25.15,271800.0,16.0462,16.0462,16.0143,16.0143,271800.0
2008-06-09 13:50:00,25.15,25.16,25.1,25.11,626100.0,16.0143,16.0207,15.9825,15.9889,626100.0
2008-06-09 13:55:00,25.11,25.15,25.09,25.11,686400.0,15.9889,16.0143,15.9761,15.9889,686400.0
2008-06-09 14:00:00,25.11,25.11,25.06,25.11,779600.0,15.9889,15.9889,15.957,15.9889,779600.0
2008-06-09 14:05:00,25.11,25.11,24.96,24.96,1805300.0,15.9889,15.9889,15.8933,15.8933,1805300.0
2008-06-09 14:10:00,24.96,24.97,24.91,24.92,1112300.0,15.8933,15.8997,15.8615,15.8679,1112300.0
2008-06-09 14:15:00,24.92,24.93,24.82,24.88,532900.0,15.8679,15.8742,15.8042,15.8424,532900.0
2008-06-09 14:20:00,24.87,24.97,24.83,24.95,603800.0,15.836,15.8997,15.8106,15.887,603800.0
2008-06-09 14:25:00,24.95,25.14,24.95,25.11,448500.0,15.887,16.008,15.887,15.9889,448500.0
2008-06-09 14:30:00,25.11,25.14,25.07,25.07,369300.0,15.9889,16.008,15.9634,15.9634,369300.0
2008-06-09 14:35:00,25.07,25.21,25.02,25.19,464800.0,15.9634,16.0525,15.9315,16.0398,464800.0
2008-06-09 14:40:00,25.18,25.2,25.06,25.09,754800.0,16.0334,16.0462,15.957,15.9761,754800.0
2008-06-09 14:45:00,25.1,25.16,25.06,25.13,560300.0,15.9825,16.0207,15.957,16.0016,560300.0
2008-06-09 14:50:00,25.13,25.18,25.09,25.1,310800.0,16.0016,16.0334,15.9761,15.9825,310800.0
2008-06-09 14:55:00,25.09,25.12,25.02,25.03,473700.0,15.9761,15.9952,15.9315,15.9379,473700.0
2008-06-09 15:00:00,25.02,25.05,24.91,24.93,781000.0,15.9315,15.9506,15.8615,15.8742,781000.0
2008-06-09 15:05:00,24.94,24.96,24.9,24.92,844400.0,15.8806,15.8933,15.8551,15.8679,844400.0
2008-06-09 15:10:00,24.92,24.96,24.91,24.91,414900.0,15.8679,15.8933,15.8615,15.8615,414900.0
2008-06-09 15:15:00,24.91,24.95,24.88,24.95,400900.0,15.8615,15.887,15.8424,15.887,400900.0
2008-06-09 15:20:00,24.95,24.99,24.86,24.9,591200.0,15.887,15.9124,15.8297,15.8551,591200.0
2008-06-09 15:25:00,24.89,24.94,24.86,24.89,850600.0,15.8488,15.8806,15.8297,15.8488,850600.0
2008-06-09 15:30:00,24.9,25.02,24.9,25.0,458400.0,15.8551,15.9315,15.8551,15.9188,458400.0
2008-06-09 15:35:00,25.01,25.08,24.99,25.04,665200.0,15.9252,15.9697,15.9124,15.9443,665200.0
2008-06-09 15:40:00,25.04,25.27,25.02,25.24,1037900.0,15.9443,16.0907,15.9315,16.0716,1037900.0
2008-06-09 15:45:00,25.24,25.29,25.2,25.28,1034200.0,16.0716,16.1035,16.0462,16.0971,1034200.0
2008-06-09 15:50:00,25.28,25.38,25.26,25.35,1208200.0,16.0971,16.1608,16.0844,16.1417,1208200.0
2008-06-09 15:55:00,25.35,25.37,25.31,25.37,1430700.0,16.1417,16.1544,16.1162,16.1544,1430700.0
2008-06-10 09:30:00,25.04,25.18,24.81,25.05,970000.0,15.9443,16.0334,15.7978,15.9506,970000.0
2008-06-10 09:35:00,25.05,25.66,25.03,25.5,977300.0,15.9506,16.3391,15.9379,16.2372,977300.0
2008-06-10 09:40:00,25.5,25.55,25.41,25.5,469900.0,16.2372,16.269,16.1799,16.2372,469900.0
2008-06-10 09:45:00,25.49,25.87,25.33,25.87,1018900.0,16.2308,16.4728,16.1289,16.4728,1018900.0
2008-06-10 09:50:00,25.87,26.29,25.74,25.87,1620900.0,16.4728,16.7402,16.39,16.4728,1620900.0
2008-06-10 09:55:00,25.87,26.09,25.66,26.08,1358700.0,16.4728,16.6129,16.3391,16.6065,1358700.0
2008-06-10 10:00:00,26.08,26.2,25.89,25.9,1149300.0,16.6065,16.6829,16.4855,16.4919,1149300.0
2008-06-10 10:05:00,25.9,26.03,25.9,26.0,902000.0,16.4919,16.5747,16.4919,16.5556,902000.0
2008-06-10 10:10:00,26.0,26.25,26.0,26.24,566400.0,16.5556,16.7147,16.5556,16.7084,566400.0
2008-06-10 10:15:00,26.24,26.48,26.24,26.45,1030100.0,16.7084,16.8612,16.7084,16.8421,1030100.0
2008-06-10 10:20:00,26.44,26.49,26.22,26.35,1128300.0,16.8357,16.8676,16.6956,16.7784,1128300.0
2008-06-10 10:25:00,26.35,26.45,26.3,26.34,783500.0,16.7784,16.8421,16.7466,16.7721,783500.0
2008-06-10 10:30:00,26.34,26.34,26.26,26.29,577400.0,16.7721,16.7721,16.7211,16.7402,577400.0
2008-06-10 10:35:00,26.29,26.29,26.13,26.19,567200.0,16.7402,16.7402,16.6383,16.6765,567200.0
2008-06-10 10:40:00,26.18,26.22,26.09,26.14,648400.0,16.6702,16.6956,16.6129,16.6447,648400.0
2008-06-10 10:45:00,26.15,26.22,26.08,26.19,615500.0,16.6511,16.6956,16.6065,16.6765,615500.0
2008-06-10 10:50:00,26.18,26.19,26.05,26.09,456200.0,16.6702,16.6765,16.5874,16.6129,456200.0
2008-06-10 10:55:00,26.08,26.1,25.95,25.95,618700.0,16.6065,16.6192,16.5237,16.5237,618700.0
2008-06-10 11:00:00,25.95,26.0,25.75,25.77,995400.0,16.5237,16.5556,16.3964,16.4091,995400.0
2008-06-10 11:05:00,25.77,25.83,25.72,25.79,740700.0,16.4091,16.4473,16.3773,16.4218,740700.0
2008-06-10 11:10:00,25.79,25.92,25.79,25.91,275900.0,16.4218,16.5046,16.4218,16.4983,275900.0
2008-06-10 11:15:00,25.91,26.05,25.91,26.05,339500.0,16.4983,16.5874,16.4983,16.5874,339500.0
2008-06-10 11:20:00,26.05,26.07,25.99,26.07,340600.0,16.5874,16.6001,16.5492,16.6001,340600.0
2008-06-10 11:25:00,26.07,26.11,25.91,25.94,292600.0,16.6001,16.6256,16.4983,16.5174,292600.0
2008-06-10 11:30:00,25.93,25.99,25.9,25.99,473800.0,16.511,16.5492,16.4919,16.5492,473800.0
2008-06-10 11:35:00,25.99,26.09,25.96,26.05,286100.0,16.5492,16.6129,16.5301,16.5874,286100.0
2008-06-10 11:40:00,26.06,26.31,26.05,26.31,435800.0,16.5938,16.753,16.5874,16.753,435800.0
2008-06-10 11:45:00,26.3,26.38,26.27,26.29,397100.0,16.7466,16.7975,16.7275,16.7402,397100.0
2008-06-10 11:50:00,26.29,26.32,26.18,26.23,279600.0,16.7402,16.7593,16.6702,16.702,279600.0
2008-06-10 11:55:00,26.23,26.26,26.16,26.19,243900.0,16.702,16.7211,16.6574,16.6765,243900.0
2008-06-10 12:00:00,26.19,26.2,26.05,26.06,321600.0,16.6765,16.6829,16.5874,16.5938,321600.0
2008-06-10 12:05:00,26.06,26.2,26.06,26.14,214300.0,16.5938,16.6829,16.5938,16.6447,214300.0
2008-06-10 12:10:00,26.14,26.25,26.12,26.18,341100.0,16.6447,16.7147,16.632,16.6702,341100.0
2008-06-10 12:15:00,26.18,26.3,26.18,26.21,340100.0,16.6702,16.7466,16.6702,16.6893,340100.0
2008-06-10 12:20:00,26.21,26.38,26.19,26.34,394700.0,16.6893,16.7975,16.6765,16.7721,394700.0
2008-06-10 12:25:00,26.35,26.37,26.3,26.33,336400.0,16.7784,16.7912,16.7466,16.7657,336400.0
2008-06-10 12:30:00,26.33,26.35,26.25,26.34,401800.0,16.7657,16.7784,16.7147,16.7721,401800.0
2008-06-10 12:35:00,26.34,26.35,26.26,26.28,230300.0,16.7721,16.7784,16.7211,16.7339,230300.0
2008-06-10 12:40:00,26.28,26.31,26.19,26.2,221600.0,16.7339,16.753,16.6765,16.6829,221600.0
2008-06-10 12:45:00,26.2,26.23,26.17,26.21,290800.0,16.6829,16.702,16.6638,16.6893,290800.0
2008-06-10 12:50:00,26.21,26.21,26.14,26.19,226300.0,16.6893,16.6893,16.6447,16.6765,226300.0
2008-06-10 12:55:00,26.2,26.24,26.17,26.19,233500.0,16.6829,16.7084,16.6638,16.6765,233500.0
2008-06-10 13:00:00,26.18,26.18,26.11,26.18,308000.0,16.6702,16.6702,16.6256,16.6702,308000.0
2008-06-10 13:05:00,26.17,26.22,26.15,26.18,417600.0,16.6638,16.6956,16.6511,16.6702,417600.0
2008-06-10 13:10:00,26.19,26.34,26.18,26.3,721200.0,16.6765,16.7721,16.6702,16.7466,721200.0
2008-06-10 13:15:00,26.31,26.31,26.23,26.25,291700.0,16.753,16.753,16.702,16.7147,291700.0
2008-06-10 13:20:00,26.25,26.26,26.19,26.21,246700.0,16.7147,16.7211,16.6765,16.6893,246700.0
2008-06-10 13:25:00,26.22,26.34,26.2,26.31,397000.0,16.6956,16.7721,16.6829,16.753,397000.0
2008-06-10 13:30:00,26.31,26.32,26.21,26.21,362500.0,16.753,16.7593,16.6893,16.6893,362500.0
2008-06-10 13:35:00,26.2,26.22,26.18,26.2,228000.0,16.6829,16.6956,16.6702,16.6829,228000.0
2008-06-10 13:40:00,26.19,26.26,26.19,26.26,286800.0,16.6765,16.7211,16.6765,16.7211,286800.0
2008-06-10 13:45:00,26.25,26.3,26.21,26.27,288100.0,16.7147,16.7466,16.6893,16.7275,288100.0
2008-06-10 13:50:00,26.27,26.29,26.24,26.26,258100.0,16.7275,16.7402,16.7084,16.7211,258100.0
2008-06-10 13:55:00,26.26,26.29,26.21,26.22,266400.0,16.7211,16.7402,16.6893,16.6956,266400.0
2008-06-10 14:00:00,26.22,26.24,26.1,26.15,376200.0,16.6956,16.7084,16.6192,16.6511,376200.0
2008-06-10 14:05:00,26.14,26.16,26.07,26.09,386100.0,16.6447,16.6574,16.6001,16.6129,386100.0
2008-06-10 14:10:00,26.1,26.1,26.04,26.1,315200.0,16.6192,16.6192,16.581,16.6192,315200.0
2008-06-10 14:15:00,26.09,26.1,25.96,25.97,347900.0,16.6129,16.6192,16.5301,16.5365,347900.0
2008-06-10 14:20:00,25.98,26.03,25.97,26.0,506200.0,16.5428,16.5747,16.5365,16.5556,506200.0
2008-06-10 14:25:00,26.0,26.0,25.96,25.97,1049300.0,16.5556,16.5556,16.5301,16.5365,1049300.0
2008-06-10 14:30:00,25.97,26.01,25.96,25.99,552800.0,16.5365,16.5619,16.5301,16.5492,552800.0
2008-06-10 14:35:00,25.99,26.01,25.95,25.98,484500.0,16.5492,16.5619,16.5237,16.5428,484500.0
2008-06-10 14:40:00,25.98,26.01,25.95,25.99,514900.0,16.5428,16.5619,16.5237,16.5492,514900.0
2008-06-10 14:45:00,25.99,26.01,25.96,26.0,202900.0,16.5492,16.5619,16.5301,16.5556,202900.0
2008-06-10 14:50:00,26.0,26.0,25.97,26.0,380700.0,16.5556,16.5556,16.5365,16.5556,380700.0
2008-06-10 14:55:00,26.0,26.01,25.96,26.0,323700.0,16.5556,16.5619,16.5301,16.5556,323700.0
2008-06-10 15:00:00,25.99,26.05,25.99,26.0,304700.0,16.5492,16.5874,16.5492,16.5556,304700.0
2008-06-10 15:05:00,26.0,26.03,26.0,26.0,163500.0,16.5556,16.5747,16.5556,16.5556,163500.0
2008-06-10 15:10:00,26.0,26.02,26.0,26.02,210800.0,16.5556,16.5683,16.5556,16.5683,210800.0
2008-06-10 15:15:00,26.02,26.03,25.96,26.0,802900.0,16.5683,16.5747,16.5301,16.5556,802900.0
2008-06-10 15:20:00,26.0,26.02,25.99,25.99,458700.0,16.5556,16.5683,16.5492,16.5492,458700.0
2008-06-10 15:25:00,25.99,26.0,25.95,25.97,588400.0,16.5492,16.5556,16.5237,16.5365,588400.0
2008-06-10 15:30:00,25.97,26.03,25.95,26.0,697700.0,16.5365,16.5747,16.5237,16.5556,697700.0
2008-06-10 15:35:00,25.99,26.01,25.97,26.0,611900.0,16.5492,16.5619,16.5365,16.5556,611900.0
2008-06-10 15:40:00,26.0,26.02,25.95,26.0,1295700.0,16.5556,16.5683,16.5237,16.5556,1295700.0
2008-06-10 15:45:00,25.99,26.03,25.95,25.97,602600.0,16.5492,16.5747,16.5237,16.5365,602600.0
2008-06-10 15:50:00,25.96,25.99,25.96,25.96,650600.0,16.5301,16.5492,16.5301,16.5301,650600.0
2008-06-10 15:55:00,25.97,25.97,25.89,25.91,976400.0,16.5365,16.5365,16.4855,16.4983,976400.0
2008-06-11 09:30:00,26.11,26.16,25.96,26.13,672400.0,16.6256,16.6574,16.5301,16.6383,672400.0
2008-06-11 09:35:00,26.13,26.16,25.9,25.99,566300.0,16.6383,16.6574,16.4919,16.5492,566300.0
2008-06-11 09:40:00,25.98,25.98,25.75,25.8,734700.0,16.5428,16.5428,16.3964,16.4282,734700.0
2008-06-11 09:45:00,25.8,25.84,25.78,25.8,456900.0,16.4282,16.4537,16.4155,16.4282,456900.0
2008-06-11 09:50:00,25.79,25.82,25.69,25.69,473200.0,16.4218,16.4409,16.3582,16.3582,473200.0
2008-06-11 09:55:00,25.69,25.72,25.53,25.54,783700.0,16.3582,16.3773,16.2563,16.2627,783700.0
2008-06-11 10:00:00,25.53,25.65,25.5,25.63,1065500.0,16.2563,16.3327,16.2372,16.32,1065500.0
2008-06-11 10:05:00,25.63,25.69,25.58,25.61,537100.0,16.32,16.3582,16.2881,16.3072,537100.0
2008-06-11 10:10:00,25.61,25.61,25.5,25.58,1231100.0,16.3072,16.3072,16.2372,16.2881,1231100.0
2008-06-11 10:15:00,25.57,25.73,25.57,25.71,587000.0,16.2818,16.3836,16.2818,16.3709,587000.0
2008-06-11 10:20:00,25.7,25.72,25.6,25.71,667300.0,16.3645,16.3773,16.3009,16.3709,667300.0
2008-06-11 10:25:00,25.71,25.74,25.6,25.61,666500.0,16.3709,16.39,16.3009,16.3072,666500.0
2008-06-11 10:30:00,25.6,25.83,25.6,25.8,678500.0,16.3009,16.4473,16.3009,16.4282,678500.0
2008-06-11 10:35:00,25.8,25.8,25.66,25.73,858800.0,16.4282,16.4282,16.3391,16.3836,858800.0
2008-06-11 10:40:00,25.74,25.74,25.57,25.58,731400.0,16.39,16.39,16.2818,16.2881,731400.0
2008-06-11 10:45:00,25.57,25.8,25.57,25.79,677100.0,16.2818,16.4282,16.2818,16.4218,677100.0
2008-06-11 10:50:00,25.8,25.96,25.75,25.94,471800.0,16.4282,16.5301,16.3964,16.5174,471800.0
2008-06-11 10:55:00,25.94,26.0,25.85,25.85,790200.0,16.5174,16.5556,16.46,16.46,790200.0
2008-06-11 11:00:00,25.85,25.87,25.67,25.67,680800.0,16.46,16.4728,16.3454,16.3454,680800.0
2008-06-11 11:05:00,25.67,25.75,25.57,25.6,878200.0,16.3454,16.3964,16.2818,16.3009,878200.0
2008-06-11 11:10:00,25.59,25.73,25.56,25.71,397300.0,16.2945,16.3836,16.2754,16.3709,397300.0
2008-06-11 11:15:00,25.72,25.76,25.66,25.71,471000.0,16.3773,16.4027,16.3391,16.3709,471000.0
2008-06-11 11:20:00,25.71,25.79,25.65,25.72,852500.0,16.3709,16.4218,16.3327,16.3773,852500.0
2008-06-11 11:25:00,25.73,25.73,25.61,25.68,838600.0,16.3836,16.3836,16.3072,16.3518,838600.0
2008-06-11 11:30:00,25.68,25.71,25.59,25.65,808800.0,16.3518,16.3709,16.2945,16.3327,808800.0
2008-06-11 11:35:00,25.65,25.71,25.6,25.67,1461000.0,16.3327,16.3709,16.3009,16.3454,1461000.0
2008-06-11 11:40:00,25.67,25.75,25.65,25.71,314000.0,16.3454,16.3964,16.3327,16.3709,314000.0
2008-06-11 11:45:00,25.72,25.74,25.65,25.65,395000.0,16.3773,16.39,16.3327,16.3327,395000.0
2008-06-11 11:50:00,25.65,25.72,25.65,25.69,572100.0,16.3327,16.3773,16.3327,16.3582,572100.0
2008-06-11 11:55:00,25.7,25.72,25.65,25.68,1264300.0,16.3645,16.3773,16.3327,16.3518,1264300.0
2008-06-11 12:00:00,25.69,25.82,25.65,25.78,589700.0,16.3582,16.4409,16.3327,16.4155,589700.0
2008-06-11 12:05:00,25.79,25.84,25.75,25.81,541400.0,16.4218,16.4537,16.3964,16.4346,541400.0
2008-06-11 12:10:00,25.81,25.81,25.74,25.75,316400.0,16.4346,16.4346,16.39,16.3964,316400.0
2008-06-11 12:15:00,25.75,25.8,25.71,25.76,299900.0,16.3964,16.4282,16.3709,16.4027,299900.0
2008-06-11 12:20:00,25.76,25.76,25.71,25.74,296800.0,16.4027,16.4027,16.3709,16.39,296800.0
2008-06-11 12:25:00,25.74,25.74,25.65,25.66,384600.0,16.39,16.39,16.3327,16.3391,384600.0
2008-06-11 12:30:00,25.65,25.69,25.65,25.66,448100.0,16.3327,16.3582,16.3327,16.3391,448100.0
2008-06-11 12:35:00,25.67,25.68,25.61,25.63,454300.0,16.3454,16.3518,16.3072,16.32,454300.0
2008-06-11 12:40:00,25.63,25.66,25.56,25.6,663200.0,16.32,16.3391,16.2754,16.3009,663200.0
2008-06-11 12:45:00,25.57,25.64,25.55,25.63,349500.0,16.2818,16.3263,16.269,16.32,349500.0
2008-06-11 12:50:00,25.63,25.67,25.63,25.65,301500.0,16.32,16.3454,16.32,16.3327,301500.0
2008-06-11 12:55:00,25.64,25.69,25.62,25.67,257900.0,16.3263,16.3582,16.3136,16.3454,257900.0
2008-06-11 13:00:00,25.67,25.77,25.65,25.71,465300.0,16.3454,16.4091,16.3327,16.3709,465300.0
2008-06-11 13:05:00,25.71,25.76,25.67,25.74,588000.0,16.3709,16.4027,16.3454,16.39,588000.0
2008-06-11 13:10:00,25.74,25.77,25.71,25.76,219200.0,16.39,16.4091,16.3709,16.4027,219200.0
2008-06-11 13:15:00,25.77,25.79,25.75,25.76,174600.0,16.4091,16.4218,16.3964,16.4027,174600.0
2008-06-11 13:20:00,25.76,25.77,25.69,25.69,269100.0,16.4027,16.4091,16.3582,16.3582,269100.0
2008-06-11 13:25:00,25.7,25.83,25.7,25.82,423900.0,16.3645,16.4473,16.3645,16.4409,423900.0
2008-06-11 13:30:00,25.82,25.83,25.76,25.79,625900.0,16.4409,16.4473,16.4027,16.4218,625900.0
2008-06-11 13:35:00,25.79,25.81,25.66,25.75,338600.0,16.4218,16.4346,16.3391,16.3964,338600.0
2008-06-11 13:40:00,25.76,25.77,25.74,25.75,542400.0,16.4027,16.4091,16.39,16.3964,542400.0
2008-06-11 13:45:00,25.76,25.76,25.7,25.7,354900.0,16.4027,16.4027,16.3645,16.3645,354900.0
2008-06-11 13:50:00,25.7,25.7,25.6,25.62,213200.0,16.3645,16.3645,16.3009,16.3136,213200.0
2008-06-11 13:55:00,25.62,25.69,25.57,25.65,444400.0,16.3136,16.3582,16.2818,16.3327,444400.0
2008-06-11 14:00:00,25.66,25.78,25.61,25.68,548600.0,16.3391,16.4155,16.3072,16.3518,548600.0
2008-06-11 14:05:00,25.68,25.75,25.66,25.73,365700.0,16.3518,16.3964,16.3391,16.3836,365700.0
2008-06-11 14:10:00,25.73,25.73,25.68,25.7,209500.0,16.3836,16.3836,16.3518,16.3645,209500.0
2008-06-11 14:15:00,25.7,25.73,25.67,25.67,465700.0,16.3645,16.3836,16.3454,16.3454,465700.0
2008-06-11 14:20:00,25.67,25.79,25.65,25.74,422300.0,16.3454,16.4218,16.3327,16.39,422300.0
2008-06-11 14:25:00,25.74,25.83,25.74,25.82,521600.0,16.39,16.4473,16.39,16.4409,521600.0
2008-06-11 14:30:00,25.82,25.83,25.79,25.8,293600.0,16.4409,16.4473,16.4218,16.4282,293600.0
2008-06-11 14:35:00,25.8,25.82,25.78,25.8,384600.0,16.4282,16.4409,16.4155,16.4282,384600.0
2008-06-11 14:40:00,25.8,25.83,25.79,25.8,358100.0,16.4282,16.4473,16.4218,16.4282,358100.0
2008-06-11 14:45:00,25.81,25.81,25.75,25.76,488300.0,16.4346,16.4346,16.3964,16.4027,488300.0
2008-06-11 14:50:00,25.75,25.77,25.75,25.76,559100.0,16.3964,16.4091,16.3964,16.4027,559100.0
2008-06-11 14:55:00,25.75,25.76,25.73,25.74,821900.0,16.3964,16.4027,16.3836,16.39,821900.0
2008-06-11 15:00:00,25.74,25.77,25.73,25.73,476500.0,16.39,16.4091,16.3836,16.3836,476500.0
2008-06-11 15:05:00,25.74,25.77,25.73,25.77,386400.0,16.39,16.4091,16.3836,16.4091,386400.0
2008-06-11 15:10:00,25.76,25.79,25.75,25.75,445300.0,16.4027,16.4218,16.3964,16.3964,445300.0
2008-06-11 15:15:00,25.75,25.76,25.65,25.66,364000.0,16.3964,16.4027,16.3327,16.3391,364000.0
2008-06-11 15:20:00,25.66,25.69,25.6,25.64,650100.0,16.3391,16.3582,16.3009,16.3263,650100.0
2008-06-11 15:25:00,25.64,25.66,25.61,25.66,482100.0,16.3263,16.3391,16.3072,16.3391,482100.0
2008-06-11 15:30:00,25.66,25.67,25.63,25.64,647000.0,16.3391,16.3454,16.32,16.3263,647000.0
2008-06-11 15:35:00,25.65,25.71,25.63,25.65,1321800.0,16.3327,16.3709,16.32,16.3327,1321800.0
2008-06-11 15:40:00,25.66,25.66,25.55,25.62,984500.0,16.3391,16.3391,16.269,16.3136,984500.0
2008-06-11 15:45:00,25.63,25.64,25.6,25.63,769500.0,16.32,16.3263,16.3009,16.32,769500.0
2008-06-11 15:50:00,25.63,25.64,25.6,25.6,766100.0,16.32,16.3263,16.3009,16.3009,766100.0
2008-06-11 15:55:00,25.61,25.62,25.5,25.5,1675800.0,16.3072,16.3136,16.2372,16.2372,1675800.0
2008-06-12 09:30:00,25.73,26.39,25.68,26.22,1378300.0,16.3836,16.8039,16.3518,16.6956,1378300.0
2008-06-12 09:35:00,26.22,26.37,25.96,26.06,1206500.0,16.6956,16.7912,16.5301,16.5938,1206500.0
2008-06-12 09:40:00,26.06,26.4,26.05,26.36,706400.0,16.5938,16.8103,16.5874,16.7848,706400.0
2008-06-12 09:45:00,26.36,26.82,26.33,26.62,1015400.0,16.7848,17.0777,16.7657,16.9503,1015400.0
2008-06-12 09:50:00,26.62,26.83,26.53,26.8,1186000.0,16.9503,17.0841,16.893,17.065,1186000.0
2008-06-12 09:55:00,26.81,26.81,26.49,26.51,586100.0,17.0713,17.0713,16.8676,16.8803,586100.0
2008-06-12 10:00:00,26.5,26.52,26.28,26.4,871400.0,16.8739,16.8867,16.7339,16.8103,871400.0
2008-06-12 10:05:00,26.41,26.45,26.15,26.34,862600.0,16.8166,16.8421,16.6511,16.7721,862600.0
2008-06-12 10:10:00,26.34,26.38,26.22,26.27,523300.0,16.7721,16.7975,16.6956,16.7275,523300.0
2008-06-12 10:15:00,26.27,26.28,26.15,26.22,547100.0,16.7275,16.7339,16.6511,16.6956,547100.0
2008-06-12 10:20:00,26.23,26.23,26.11,26.14,469100.0,16.702,16.702,16.6256,16.6447,469100.0
2008-06-12 10:25:00,26.13,26.3,26.12,26.28,405600.0,16.6383,16.7466,16.632,16.7339,405600.0
2008-06-12 10:30:00,26.27,26.37,26.27,26.36,258900.0,16.7275,16.7912,16.7275,16.7848,258900.0
2008-06-12 10:35:00,26.36,26.37,26.29,26.34,388700.0,16.7848,16.7912,16.7402,16.7721,388700.0
2008-06-12 10:40:00,26.34,26.36,26.3,26.31,418600.0,16.7721,16.7848,16.7466,16.753,418600.0
2008-06-12 10:45:00,26.32,26.33,26.25,26.27,270200.0,16.7593,16.7657,16.7147,16.7275,270200.0
2008-06-12 10:50:00,26.28,26.29,26.24,26.28,256000.0,16.7339,16.7402,16.7084,16.7339,256000.0
2008-06-12 10:55:00,26.27,26.35,26.26,26.35,214300.0,16.7275,16.7784,16.7211,16.7784,214300.0
2008-06-12 11:00:00,26.35,26.45,26.34,26.45,296000.0,16.7784,16.8421,16.7721,16.8421,296000.0
2008-06-12 11:05:00,26.45,26.5,26.42,26.5,467400.0,16.8421,16.8739,16.823,16.8739,467400.0
2008-06-12 11:10:00,26.5,26.55,26.46,26.53,285600.0,16.8739,16.9058,16.8485,16.893,285600.0
2008-06-12 11:15:00,26.53,26.58,26.51,26.53,272900.0,16.893,16.9249,16.8803,16.893,272900.0
2008-06-12 11:20:00,26.53,26.66,26.52,26.62,613600.0,16.893,16.9758,16.8867,16.9503,613600.0
2008-06-12 11:25:00,26.62,26.75,26.58,26.71,693600.0,16.9503,17.0331,16.9249,17.0077,693600.0
2008-06-12 11:30:00,26.71,26.75,26.64,26.64,250500.0,17.0077,17.0331,16.9631,16.9631,250500.0
2008-06-12 11:35:00,26.64,26.69,26.58,26.68,359700.0,16.9631,16.9949,16.9249,16.9886,359700.0
2008-06-12 11:40:00,26.69,26.71,26.61,26.62,371400.0,16.9949,17.0077,16.944,16.9503,371400.0
2008-06-12 11:45:00,26.61,26.66,26.58,26.62,271500.0,16.944,16.9758,16.9249,16.9503,271500.0
2008-06-12 11:50:00,26.63,26.64,26.52,26.55,518600.0,16.9567,16.9631,16.8867,16.9058,518600.0
2008-06-12 11:55:00,26.55,26.56,26.5,26.54,229000.0,16.9058,16.9121,16.8739,16.8994,229000.0
2008-06-12 12:00:00,26.54,26.57,26.51,26.53,207500.0,16.8994,16.9185,16.8803,16.893,207500.0
2008-06-12 12:05:00,26.54,26.62,26.54,26.6,301100.0,16.8994,16.9503,16.8994,16.9376,301100.0
2008-06-12 12:10:00,26.61,26.64,26.54,26.6,299900.0,16.944,16.9631,16.8994,16.9376,299900.0
2008-06-12 12:15:00,26.59,26.64,26.57,26.59,319600.0,16.9312,16.9631,16.9185,16.9312,319600.0
2008-06-12 12:20:00,26.6,26.63,26.56,26.59,267400.0,16.9376,16.9567,16.9121,16.9312,267400.0
2008-06-12 12:25:00,26.59,26.61,26.54,26.59,293600.0,16.9312,16.944,16.8994,16.9312,293600.0
2008-06-12 12:30:00,26.6,26.68,26.57,26.63,302700.0,16.9376,16.9886,16.9185,16.9567,302700.0
2008-06-12 12:35:00,26.63,26.68,26.63,26.64,199300.0,16.9567,16.9886,16.9567,16.9631,199300.0
2008-06-12 12:40:00,26.64,26.64,26.57,26.62,296500.0,16.9631,16.9631,16.9185,16.9503,296500.0
2008-06-12 12:45:00,26.62,26.63,26.55,26.58,304300.0,16.9503,16.9567,16.9058,16.9249,304300.0
2008-06-12 12:50:00,26.58,26.6,26.46,26.56,421900.0,16.9249,16.9376,16.8485,16.9121,421900.0
2008-06-12 12:55:00,26.56,26.58,26.52,26.52,344100.0,16.9121,16.9249,16.8867,16.8867,344100.0
2008-06-12 13:00:00,26.53,26.64,26.52,26.61,333000.0,16.893,16.9631,16.8867,16.944,333000.0
2008-06-12 13:05:00,26.6,26.6,26.51,26.52,260500.0,16.9376,16.9376,16.8803,16.8867,260500.0
2008-06-12 13:10:00,26.52,26.55,26.45,26.55,288000.0,16.8867,16.9058,16.8421,16.9058,288000.0
2008-06-12 13:15:00,26.54,26.55,26.48,26.48,180200.0,16.8994,16.9058,16.8612,16.8612,180200.0
2008-06-12 13:20:00,26.48,26.51,26.47,26.51,172600.0,16.8612,16.8803,16.8548,16.8803,172600.0
2008-06-12 13:25:00,26.5,26.53,26.5,26.51,244600.0,16.8739,16.893,16.8739,16.8803,244600.0
2008-06-12 13:30:00,26.51,26.51,26.4,26.41,377600.0,16.8803,16.8803,16.8103,16.8166,377600.0
2008-06-12 13:35:00,26.41,26.42,26.39,26.4,250700.0,16.8166,16.823,16.8039,16.8103,250700.0
2008-06-12 13:40:00,26.4,26.41,26.36,26.37,237200.0,16.8103,16.8166,16.7848,16.7912,237200.0
2008-06-12 13:45:00,26.37,26.39,26.3,26.3,221200.0,16.7912,16.8039,16.7466,16.7466,221200.0
2008-06-12 13:50:00,26.3,26.31,26.19,26.23,502700.0,16.7466,16.753,16.6765,16.702,502700.0
2008-06-12 13:55:00,26.24,26.24,26.18,26.2,337300.0,16.7084,16.7084,16.6702,16.6829,337300.0
2008-06-12 14:00:00,26.2,26.22,26.13,26.15,306900.0,16.6829,16.6956,16.6383,16.6511,306900.0
2008-06-12 14:05:00,26.15,26.16,26.09,26.14,425200.0,16.6511,16.6574,16.6129,16.6447,425200.0
2008-06-12 14:10:00,26.14,26.16,26.1,26.16,439400.0,16.6447,16.6574,16.6192,16.6574,439400.0
2008-06-12 14:15:00,26.16,26.25,26.14,26.2,436500.0,16.6574,16.7147,16.6447,16.6829,436500.0
2008-06-12 14:20:00,26.2,26.23,26.19,26.19,479100.0,16.6829,16.702,16.6765,16.6765,479100.0
2008-06-12 14:25:00,26.19,26.5,26.11,26.12,1158700.0,16.6765,16.8739,16.6256,16.632,1158700.0
2008-06-12 14:30:00,26.12,26.14,26.07,26.11,491300.0,16.632,16.6447,16.6001,16.6256,491300.0
2008-06-12 14:35:00,26.11,26.13,25.95,25.99,520700.0,16.6256,16.6383,16.5237,16.5492,520700.0
2008-06-12 14:40:00,26.0,26.03,25.97,25.98,445900.0,16.5556,16.5747,16.5365,16.5428,445900.0
2008-06-12 14:45:00,25.99,25.99,25.92,25.93,400900.0,16.5492,16.5492,16.5046,16.511,400900.0
2008-06-12 14:50:00,25.93,25.99,25.93,25.99,535300.0,16.511,16.5492,16.511,16.5492,535300.0
2008-06-12 14:55:00,25.99,26.03,25.95,26.03,599100.0,16.5492,16.5747,16.5237,16.5747,599100.0
2008-06-12 15:00:00,26.02,26.03,25.95,25.98,294200.0,16.5683,16.5747,16.5237,16.5428,294200.0
2008-06-12 15:05:00,25.98,26.0,25.92,25.99,311200.0,16.5428,16.5556,16.5046,16.5492,311200.0
2008-06-12 15:10:00,25.98,25.99,25.93,25.94,348300.0,16.5428,16.5492,16.511,16.5174,348300.0
2008-06-12 15:15:00,25.94,25.95,25.79,25.79,716800.0,16.5174,16.5237,16.4218,16.4218,716800.0
2008-06-12 15:20:00,25.8,25.83,25.73,25.73,774500.0,16.4282,16.4473,16.3836,16.3836,774500.0
2008-06-12 15:25:00,25.73,25.75,25.59,25.73,585300.0,16.3836,16.3964,16.2945,16.3836,585300.0
2008-06-12 15:30:00,25.73,25.9,25.72,25.89,795300.0,16.3836,16.4919,16.3773,16.4855,795300.0
2008-06-12 15:35:00,25.89,25.89,25.78,25.79,646900.0,16.4855,16.4855,16.4155,16.4218,646900.0
2008-06-12 15:40:00,25.79,25.83,25.74,25.78,1119500.0,16.4218,16.4473,16.39,16.4155,1119500.0
2008-06-12 15:45:00,25.78,25.93,25.76,25.88,1178300.0,16.4155,16.511,16.4027,16.4791,1178300.0
2008-06-12 15:50:00,25.88,25.97,25.85,25.92,1086900.0,16.4791,16.5365,16.46,16.5046,1086900.0
2008-06-12 15:55:00,25.91,26.11,25.9,26.07,1736000.0,16.4983,16.6256,16.4919,16.6001,1736000.0
2008-06-13 09:30:00,26.3,26.6,26.26,26.37,628300.0,16.7466,16.9376,16.7211,16.7912,628300.0
2008-06-13 09:35:00,26.36,26.37,26.04,26.04,437400.0,16.7848,16.7912,16.581,16.581,437400.0
2008-06-13 09:40:00,26.04,26.06,25.52,25.57,984000.0,16.581,16.5938,16.2499,16.2818,984000.0
2008-06-13 09:45:00,25.58,25.65,25.51,25.57,1369500.0,16.2881,16.3327,16.2436,16.2818,1369500.0
2008-06-13 09:50:00,25.57,25.66,25.41,25.64,900900.0,16.2818,16.3391,16.1799,16.3263,900900.0
2008-06-13 09:55:00,25.63,25.88,25.6,25.84,783800.0,16.32,16.4791,16.3009,16.4537,783800.0
2008-06-13 10:00:00,25.84,26.29,25.81,26.28,1043000.0,16.4537,16.7402,16.4346,16.7339,1043000.0
2008-06-13 10:05:00,26.28,26.4,26.19,26.23,1033200.0,16.7339,16.8103,16.6765,16.702,1033200.0
2008-06-13 10:10:00,26.22,26.27,26.13,26.2,527300.0,16.6956,16.7275,16.6383,16.6829,527300.0
2008-06-13 10:15:00,26.2,26.3,26.17,26.28,613900.0,16.6829,16.7466,16.6638,16.7339,613900.0
2008-06-13 10:20:00,26.28,26.29,26.03,26.05,460800.0,16.7339,16.7402,16.5747,16.5874,460800.0
2008-06-13 10:25:00,26.05,26.15,26.03,26.06,312400.0,16.5874,16.6511,16.5747,16.5938,312400.0
2008-06-13 10:30:00,26.06,26.09,25.97,26.0,352400.0,16.5938,16.6129,16.5365,16.5556,352400.0
2008-06-13 10:35:00,26.01,26.01,25.88,25.88,352600.0,16.5619,16.5619,16.4791,16.4791,352600.0
2008-06-13 10:40:00,25.88,25.91,25.79,25.86,352800.0,16.4791,16.4983,16.4218,16.4664,352800.0
2008-06-13 10:45:00,25.85,25.88,25.77,25.82,512400.0,16.46,16.4791,16.4091,16.4409,512400.0
2008-06-13 10:50:00,25.81,25.87,25.77,25.78,426600.0,16.4346,16.4728,16.4091,16.4155,426600.0
2008-06-13 10:55:00,25.77,25.77,25.64,25.73,655900.0,16.4091,16.4091,16.3263,16.3836,655900.0
2008-06-13 11:00:00,25.73,25.82,25.65,25.69,586900.0,16.3836,16.4409,16.3327,16.3582,586900.0
2008-06-13 11:05:00,25.69,25.72,25.63,25.66,327700.0,16.3582,16.3773,16.32,16.3391,327700.0
2008-06-13 11:10:00,25.66,25.75,25.65,25.74,260300.0,16.3391,16.3964,16.3327,16.39,260300.0
2008-06-13 11:15:00,25.75,25.8,25.68,25.8,290400.0,16.3964,16.4282,16.3518,16.4282,290400.0
2008-06-13 11:20:00,25.8,25.9,25.78,25.88,507100.0,16.4282,16.4919,16.4155,16.4791,507100.0
2008-06-13 11:25:00,25.89,25.92,25.83,25.9,156600.0,16.4855,16.5046,16.4473,16.4919,156600.0
2008-06-13 11:30:00,25.89,25.92,25.82,25.83,308800.0,16.4855,16.5046,16.4409,16.4473,308800.0
2008-06-13 11:35:00,25.83,25.85,25.75,25.77,242700.0,16.4473,16.46,16.3964,16.4091,242700.0
2008-06-13 11:40:00,25.77,25.77,25.71,25.74,151500.0,16.4091,16.4091,16.3709,16.39,151500.0
2008-06-13 11:45:00,25.75,25.78,25.72,25.73,212100.0,16.3964,16.4155,16.3773,16.3836,212100.0
2008-06-13 11:50:00,25.72,25.74,25.7,25.73,145500.0,16.3773,16.39,16.3645,16.3836,145500.0
2008-06-13 11:55:00,25.73,25.74,25.63,25.64,236000.0,16.3836,16.39,16.32,16.3263,236000.0
2008-06-13 12:00:00,25.64,25.65,25.56,25.57,251800.0,16.3263,16.3327,16.2754,16.2818,251800.0
2008-06-13 12:05:00,25.57,25.6,25.56,25.58,282700.0,16.2818,16.3009,16.2754,16.2881,282700.0
2008-06-13 12:10:00,25.58,25.6,25.57,25.6,219500.0,16.2881,16.3009,16.2818,16.3009,219500.0
2008-06-13 12:15:00,25.59,25.6,25.56,25.57,287100.0,16.2945,16.3009,16.2754,16.2818,287100.0
2008-06-13 12:20:00,25.56,25.59,25.53,25.59,208600.0,16.2754,16.2945,16.2563,16.2945,208600.0
2008-06-13 12:25:00,25.58,25.62,25.57,25.61,121800.0,16.2881,16.3136,16.2818,16.3072,121800.0
2008-06-13 12:30:00,25.61,25.69,25.61,25.68,182700.0,16.3072,16.3582,16.3072,16.3518,182700.0
2008-06-13 12:35:00,25.69,25.71,25.65,25.65,246800.0,16.3582,16.3709,16.3327,16.3327,246800.0
2008-06-13 12:40:00,25.65,25.67,25.58,25.58,453300.0,16.3327,16.3454,16.2881,16.2881,453300.0
2008-06-13 12:45:00,25.58,25.6,25.53,25.53,403900.0,16.2881,16.3009,16.2563,16.2563,403900.0
2008-06-13 12:50:00,25.53,25.54,25.46,25.5,683900.0,16.2563,16.2627,16.2117,16.2372,683900.0
2008-06-13 12:55:00,25.5,25.54,25.49,25.53,192600.0,16.2372,16.2627,16.2308,16.2563,192600.0
2008-06-13 13:00:00,25.53,25.55,25.45,25.49,208200.0,16.2563,16.269,16.2053,16.2308,208200.0
2008-06-13 13:05:00,25.49,25.49,25.38,25.39,475200.0,16.2308,16.2308,16.1608,16.1671,475200.0
2008-06-13 13:10:00,25.38,25.43,25.37,25.41,643500.0,16.1608,16.1926,16.1544,16.1799,643500.0
2008-06-13 13:15:00,25.41,25.44,25.38,25.41,370700.0,16.1799,16.199,16.1608,16.1799,370700.0
2008-06-13 13:20:00,25.41,25.48,25.36,25.45,420100.0,16.1799,16.2244,16.148,16.2053,420100.0
2008-06-13 13:25:00,25.45,25.49,25.44,25.44,240400.0,16.2053,16.2308,16.199,16.199,240400.0
2008-06-13 13:30:00,25.44,25.47,25.37,25.41,201500.0,16.199,16.2181,16.1544,16.1799,201500.0
2008-06-13 13:35:00,25.41,25.42,25.32,25.32,257600.0,16.1799,16.1862,16.1226,16.1226,257600.0
2008-06-13 13:40:00,25.33,25.37,25.29,25.37,187600.0,16.1289,16.1544,16.1035,16.1544,187600.0
2008-06-13 13:45:00,25.36,25.37,25.31,25.36,230000.0,16.148,16.1544,16.1162,16.148,230000.0
2008-06-13 13:50:00,25.37,25.44,25.37,25.44,123600.0,16.1544,16.199,16.1544,16.199,123600.0
2008-06-13 13:55:00,25.45,25.55,25.43,25.55,277900.0,16.2053,16.269,16.1926,16.269,277900.0
2008-06-13 14:00:00,25.55,25.61,25.51,25.6,306400.0,16.269,16.3072,16.2436,16.3009,306400.0
2008-06-13 14:05:00,25.6,25.6,25.57,25.6,301600.0,16.3009,16.3009,16.2818,16.3009,301600.0
2008-06-13 14:10:00,25.6,25.66,25.59,25.66,351200.0,16.3009,16.3391,16.2945,16.3391,351200.0
2008-06-13 14:15:00,25.65,25.78,25.64,25.76,425500.0,16.3327,16.4155,16.3263,16.4027,425500.0
2008-06-13 14:20:00,25.76,25.78,25.67,25.72,240100.0,16.4027,16.4155,16.3454,16.3773,240100.0
2008-06-13 14:25:00,25.72,25.72,25.66,25.67,242800.0,16.3773,16.3773,16.3391,16.3454,242800.0
2008-06-13 14:30:00,25.67,25.78,25.6,25.63,500500.0,16.3454,16.4155,16.3009,16.32,500500.0
2008-06-13 14:35:00,25.64,25.65,25.6,25.62,102100.0,16.3263,16.3327,16.3009,16.3136,102100.0
2008-06-13 14:40:00,25.63,25.78,25.62,25.74,256300.0,16.32,16.4155,16.3136,16.39,256300.0
2008-06-13 14:45:00,25.75,25.77,25.72,25.73,142000.0,16.3964,16.4091,16.3773,16.3836,142000.0
2008-06-13 14:50:00,25.72,25.78,25.67,25.77,297900.0,16.3773,16.4155,16.3454,16.4091,297900.0
2008-06-13 14:55:00,25.77,25.8,25.75,25.8,317800.0,16.4091,16.4282,16.3964,16.4282,317800.0
2008-06-13 15:00:00,25.8,25.89,25.79,25.89,358800.0,16.4282,16.4855,16.4218,16.4855,358800.0
2008-06-13 15:05:00,25.87,25.95,25.87,25.93,380400.0,16.4728,16.5237,16.4728,16.511,380400.0
2008-06-13 15:10:00,25.92,25.95,25.92,25.95,235900.0,16.5046,16.5237,16.5046,16.5237,235900.0
2008-06-13 15:15:00,25.95,25.95,25.87,25.89,278000.0,16.5237,16.5237,16.4728,16.4855,278000.0
2008-06-13 15:20:00,25.89,25.96,25.85,25.95,391800.0,16.4855,16.5301,16.46,16.5237,391800.0
2008-06-13 15:25:00,25.96,25.96,25.85,25.89,283300.0,16.5301,16.5301,16.46,16.4855,283300.0
2008-06-13 15:30:00,25.89,25.91,25.77,25.78,318800.0,16.4855,16.4983,16.4091,16.4155,318800.0
2008-06-13 15:35:00,25.77,25.83,25.73,25.8,440400.0,16.4091,16.4473,16.3836,16.4282,440400.0
2008-06-13 15:40:00,25.8,25.88,25.8,25.82,372900.0,16.4282,16.4791,16.4282,16.4409,372900.0
2008-06-13 15:45:00,25.82,25.96,25.82,25.92,702400.0,16.4409,16.5301,16.4409,16.5046,702400.0
2008-06-13 15:50:00,25.92,25.97,25.92,25.95,506900.0,16.5046,16.5365,16.5046,16.5237,506900.0
2008-06-13 15:55:00,25.96,26.08,25.95,26.06,924500.0,16.5301,16.6065,16.5237,16.5938,924500.0
2008-06-16 09:30:00,26.01,26.06,25.62,25.98,726500.0,16.5619,16.5938,16.3136,16.5428,726500.0
2008-06-16 09:35:00,25.98,26.36,25.98,26.35,794900.0,16.5428,16.7848,16.5428,16.7784,794900.0
2008-06-16 09:40:00,26.34,26.66,26.33,26.51,983000.0,16.7721,16.9758,16.7657,16.8803,983000.0
2008-06-16 09:45:00,26.51,26.56,25.85,26.35,884900.0,16.8803,16.9121,16.46,16.7784,884900.0
2008-06-16 09:50:00,26.35,26.36,26.21,26.31,752000.0,16.7784,16.7848,16.6893,16.753,752000.0
2008-06-16 09:55:00,26.31,26.39,26.25,26.33,637000.0,16.753,16.8039,16.7147,16.7657,637000.0
2008-06-16 10:00:00,26.33,26.43,26.28,26.39,544100.0,16.7657,16.8294,16.7339,16.8039,544100.0
2008-06-16 10:05:00,26.4,26.54,26.3,26.52,459600.0,16.8103,16.8994,16.7466,16.8867,459600.0
2008-06-16 10:10:00,26.52,26.62,26.43,26.58,448800.0,16.8867,16.9503,16.8294,16.9249,448800.0
2008-06-16 10:15:00,26.58,26.79,26.57,26.79,603300.0,16.9249,17.0586,16.9185,17.0586,603300.0
2008-06-16 10:20:00,26.78,26.83,26.73,26.78,724200.0,17.0522,17.0841,17.0204,17.0522,724200.0
2008-06-16 10:25:00,26.79,26.79,26.71,26.76,410000.0,17.0586,17.0586,17.0077,17.0395,410000.0
2008-06-16 10:30:00,26.77,26.8,26.72,26.75,475300.0,17.0459,17.065,17.014,17.0331,475300.0
2008-06-16 10:35:00,26.75,26.79,26.71,26.78,345000.0,17.0331,17.0586,17.0077,17.0522,345000.0
2008-06-16 10:40:00,26.78,26.85,26.77,26.81,381000.0,17.0522,17.0968,17.0459,17.0713,381000.0
2008-06-16 10:45:00,26.82,26.87,26.75,26.87,352000.0,17.0777,17.1095,17.0331,17.1095,352000.0
2008-06-16 10:50:00,26.87,26.93,26.85,26.9,631300.0,17.1095,17.1477,17.0968,17.1286,631300.0
2008-06-16 10:55:00,26.9,26.97,26.85,26.96,376900.0,17.1286,17.1732,17.0968,17.1668,376900.0
2008-06-16 11:00:00,26.97,26.98,26.78,26.81,548100.0,17.1732,17.1796,17.0522,17.0713,548100.0
2008-06-16 11:05:00,26.8,26.86,26.78,26.83,380500.0,17.065,17.1032,17.0522,17.0841,380500.0
2008-06-16 11:10:00,26.83,26.84,26.68,26.68,270400.0,17.0841,17.0904,16.9886,16.9886,270400.0
2008-06-16 11:15:00,26.68,26.76,26.64,26.76,339100.0,16.9886,17.0395,16.9631,17.0395,339100.0
2008-06-16 11:20:00,26.76,26.79,26.67,26.75,279300.0,17.0395,17.0586,16.9822,17.0331,279300.0
2008-06-16 11:25:00,26.74,26.79,26.64,26.73,185000.0,17.0268,17.0586,16.9631,17.0204,185000.0
2008-06-16 11:30:00,26.73,26.79,26.72,26.77,209000.0,17.0204,17.0586,17.014,17.0459,209000.0
2008-06-16 11:35:00,26.76,26.83,26.71,26.82,138200.0,17.0395,17.0841,17.0077,17.0777,138200.0
2008-06-16 11:40:00,26.82,26.83,26.74,26.77,166500.0,17.0777,17.0841,17.0268,17.0459,166500.0
2008-06-16 11:45:00,26.76,26.78,26.74,26.78,91300.0,17.0395,17.0522,17.0268,17.0522,91300.0
2008-06-16 11:50:00,26.78,26.78,26.7,26.72,182200.0,17.0522,17.0522,17.0013,17.014,182200.0
2008-06-16 11:55:00,26.72,26.73,26.69,26.73,98000.0,17.014,17.0204,16.9949,17.0204,98000.0
2008-06-16 12:00:00,26.73,26.74,26.55,26.57,353200.0,17.0204,17.0268,16.9058,16.9185,353200.0
2008-06-16 12:05:00,26.57,26.6,26.51,26.57,240200.0,16.9185,16.9376,16.8803,16.9185,240200.0
2008-06-16 12:10:00,26.57,26.6,26.54,26.6,139400.0,16.9185,16.9376,16.8994,16.9376,139400.0
2008-06-16 12:15:00,26.59,26.63,26.55,26.57,202800.0,16.9312,16.9567,16.9058,16.9185,202800.0
2008-06-16 12:20:00,26.57,26.59,26.52,26.53,122900.0,16.9185,16.9312,16.8867,16.893,122900.0
2008-06-16 12:25:00,26.53,26.57,26.52,26.53,118000.0,16.893,16.9185,16.8867,16.893,118000.0
2008-06-16 12:30:00,26.53,26.57,26.52,26.55,127700.0,16.893,16.9185,16.8867,16.9058,127700.0
2008-06-16 12:35:00,26.56,26.57,26.51,26.56,105300.0,16.9121,16.9185,16.8803,16.9121,105300.0
2008-06-16 12:40:00,26.55,26.59,26.48,26.55,103000.0,16.9058,16.9312,16.8612,16.9058,103000.0
2008-06-16 12:45:00,26.54,26.59,26.54,26.58,72200.0,16.8994,16.9312,16.8994,16.9249,72200.0
2008-06-16 12:50:00,26.59,26.7,26.58,26.69,201900.0,16.9312,17.0013,16.9249,16.9949,201900.0
2008-06-16 12:55:00,26.69,26.69,26.62,26.66,113000.0,16.9949,16.9949,16.9503,16.9758,113000.0
2008-06-16 13:00:00,26.65,26.69,26.64,26.67,229700.0,16.9694,16.9949,16.9631,16.9822,229700.0
2008-06-16 13:05:00,26.67,26.67,26.54,26.57,261400.0,16.9822,16.9822,16.8994,16.9185,261400.0
2008-06-16 13:10:00,26.56,26.58,26.49,26.52,343600.0,16.9121,16.9249,16.8676,16.8867,343600.0
2008-06-16 13:15:00,26.51,26.58,26.49,26.58,466500.0,16.8803,16.9249,16.8676,16.9249,466500.0
2008-06-16 13:20:00,26.58,26.63,26.55,26.57,302400.0,16.9249,16.9567,16.9058,16.9185,302400.0
2008-06-16 13:25:00,26.58,26.74,26.56,26.73,308600.0,16.9249,17.0268,16.9121,17.0204,308600.0
2008-06-16 13:30:00,26.73,26.85,26.71,26.83,621400.0,17.0204,17.0968,17.0077,17.0841,621400.0
2008-06-16 13:35:00,26.83,26.93,26.83,26.92,572600.0,17.0841,17.1477,17.0841,17.1414,572600.0
2008-06-16 13:40:00,26.92,26.98,26.9,26.91,423600.0,17.1414,17.1796,17.1286,17.135,423600.0
2008-06-16 13:45:00,26.91,26.93,26.86,26.9,297900.0,17.135,17.1477,17.1032,17.1286,297900.0
2008-06-16 13:50:00,26.9,26.92,26.85,26.87,188900.0,17.1286,17.1414,17.0968,17.1095,188900.0
2008-06-16 13:55:00,26.87,26.91,26.85,26.89,210300.0,17.1095,17.135,17.0968,17.1223,210300.0
2008-06-16 14:00:00,26.89,26.98,26.88,26.88,258000.0,17.1223,17.1796,17.1159,17.1159,258000.0
2008-06-16 14:05:00,26.88,26.94,26.85,26.85,148500.0,17.1159,17.1541,17.0968,17.0968,148500.0
2008-06-16 14:10:00,26.85,26.88,26.82,26.84,157800.0,17.0968,17.1159,17.0777,17.0904,157800.0
2008-06-16 14:15:00,26.83,26.86,26.82,26.82,176600.0,17.0841,17.1032,17.0777,17.0777,176600.0
2008-06-16 14:20:00,26.82,26.86,26.78,26.78,226800.0,17.0777,17.1032,17.0522,17.0522,226800.0
2008-06-16 14:25:00,26.78,26.81,26.71,26.75,233300.0,17.0522,17.0713,17.0077,17.0331,233300.0
2008-06-16 14:30:00,26.74,26.78,26.74,26.75,148200.0,17.0268,17.0522,17.0268,17.0331,148200.0
2008-06-16 14:35:00,26.75,26.76,26.71,26.72,123800.0,17.0331,17.0395,17.0077,17.014,123800.0
2008-06-16 14:40:00,26.73,26.77,26.72,26.74,167900.0,17.0204,17.0459,17.014,17.0268,167900.0
2008-06-16 14:45:00,26.74,26.77,26.71,26.75,329300.0,17.0268,17.0459,17.0077,17.0331,329300.0
2008-06-16 14:50:00,26.75,26.79,26.72,26.78,351800.0,17.0331,17.0586,17.014,17.0522,351800.0
2008-06-16 14:55:00,26.78,26.79,26.76,26.78,259300.0,17.0522,17.0586,17.0395,17.0522,259300.0
2008-06-16 15:00:00,26.78,26.79,26.75,26.77,477500.0,17.0522,17.0586,17.0331,17.0459,477500.0
2008-06-16 15:05:00,26.77,26.77,26.74,26.75,180500.0,17.0459,17.0459,17.0268,17.0331,180500.0
2008-06-16 15:10:00,26.76,26.77,26.74,26.77,224500.0,17.0395,17.0459,17.0268,17.0459,224500.0
2008-06-16 15:15:00,26.76,26.81,26.73,26.76,519800.0,17.0395,17.0713,17.0204,17.0395,519800.0
2008-06-16 15:20:00,26.76,26.77,26.66,26.66,788900.0,17.0395,17.0459,16.9758,16.9758,788900.0
2008-06-16 15:25:00,26.65,26.67,26.62,26.62,597100.0,16.9694,16.9822,16.9503,16.9503,597100.0
2008-06-16 15:30:00,26.62,26.63,26.5,26.5,597100.0,16.9503,16.9567,16.8739,16.8739,597100.0
2008-06-16 15:35:00,26.5,26.51,26.33,26.34,1633300.0,16.8739,16.8803,16.7657,16.7721,1633300.0
2008-06-16 15:40:00,26.34,26.41,26.34,26.37,1029000.0,16.7721,16.8166,16.7721,16.7912,1029000.0
2008-06-16 15:45:00,26.37,26.38,26.33,26.35,659400.0,16.7912,16.7975,16.7657,16.7784,659400.0
2008-06-16 15:50:00,26.34,26.46,26.33,26.42,1229100.0,16.7721,16.8485,16.7657,16.823,1229100.0
2008-06-16 15:55:00,26.43,26.43,26.38,26.41,922600.0,16.8294,16.8294,16.7975,16.8166,922600.0
2008-06-17 09:30:00,26.74,27.2,26.7,27.13,1086100.0,17.0268,17.3197,17.0013,17.2751,1086100.0
2008-06-17 09:35:00,27.13,27.14,26.65,26.65,1071700.0,17.2751,17.2815,16.9694,16.9694,1071700.0
2008-06-17 09:40:00,26.66,26.7,26.41,26.46,628600.0,16.9758,17.0013,16.8166,16.8485,628600.0
2008-06-17 09:45:00,26.46,26.7,26.41,26.66,529800.0,16.8485,17.0013,16.8166,16.9758,529800.0
2008-06-17 09:50:00,26.66,26.67,26.49,26.64,510800.0,16.9758,16.9822,16.8676,16.9631,510800.0
2008-06-17 09:55:00,26.63,26.66,26.52,26.58,1175100.0,16.9567,16.9758,16.8867,16.9249,1175100.0
2008-06-17 10:00:00,26.58,26.75,26.58,26.6,1395200.0,16.9249,17.0331,16.9249,16.9376,1395200.0
2008-06-17 10:05:00,26.6,26.61,26.28,26.28,561900.0,16.9376,16.944,16.7339,16.7339,561900.0
2008-06-17 10:10:00,26.28,26.38,26.27,26.34,466500.0,16.7339,16.7975,16.7275,16.7721,466500.0
2008-06-17 10:15:00,26.34,26.4,26.26,26.33,282600.0,16.7721,16.8103,16.7211,16.7657,282600.0
2008-06-17 10:20:00,26.33,26.37,26.14,26.14,431800.0,16.7657,16.7912,16.6447,16.6447,431800.0
2008-06-17 10:25:00,26.15,26.16,26.07,26.08,498000.0,16.6511,16.6574,16.6001,16.6065,498000.0
2008-06-17 10:30:00,26.08,26.1,26.0,26.08,462900.0,16.6065,16.6192,16.5556,16.6065,462900.0
2008-06-17 10:35:00,26.08,26.12,26.03,26.04,357200.0,16.6065,16.632,16.5747,16.581,357200.0
2008-06-17 10:40:00,26.04,26.05,25.95,25.97,431900.0,16.581,16.5874,16.5237,16.5365,431900.0
2008-06-17 10:45:00,25.97,26.01,25.88,25.95,591100.0,16.5365,16.5619,16.4791,16.5237,591100.0
2008-06-17 10:50:00,25.94,26.01,25.9,25.96,352100.0,16.5174,16.5619,16.4919,16.5301,352100.0
2008-06-17 10:55:00,25.96,26.06,25.95,25.96,333600.0,16.5301,16.5938,16.5237,16.5301,333600.0
2008-06-17 11:00:00,25.96,26.04,25.95,26.04,397100.0,16.5301,16.581,16.5237,16.581,397100.0
2008-06-17 11:05:00,26.03,26.1,26.0,26.05,371600.0,16.5747,16.6192,16.5556,16.5874,371600.0
2008-06-17 11:10:00,26.05,26.09,25.99,26.0,196800.0,16.5874,16.6129,16.5492,16.5556,196800.0
2008-06-17 11:15:00,26.01,26.01,25.83,25.88,375300.0,16.5619,16.5619,16.4473,16.4791,375300.0
2008-06-17 11:20:00,25.88,25.89,25.81,25.81,387700.0,16.4791,16.4855,16.4346,16.4346,387700.0
2008-06-17 11:25:00,25.81,25.82,25.67,25.75,514500.0,16.4346,16.4409,16.3454,16.3964,514500.0
2008-06-17 11:30:00,25.75,25.79,25.64,25.65,548200.0,16.3964,16.4218,16.3263,16.3327,548200.0
2008-06-17 11:35:00,25.65,25.78,25.6,25.75,453800.0,16.3327,16.4155,16.3009,16.3964,453800.0
2008-06-17 11:40:00,25.75,25.88,25.75,25.78,327900.0,16.3964,16.4791,16.3964,16.4155,327900.0
2008-06-17 11:45:00,25.78,25.85,25.77,25.82,286400.0,16.4155,16.46,16.4091,16.4409,286400.0
2008-06-17 11:50:00,25.83,25.91,25.82,25.88,233000.0,16.4473,16.4983,16.4409,16.4791,233000.0
2008-06-17 11:55:00,25.87,25.89,25.78,25.87,246500.0,16.4728,16.4855,16.4155,16.4728,246500.0
2008-06-17 12:00:00,25.86,25.98,25.85,25.97,322000.0,16.4664,16.5428,16.46,16.5365,322000.0
2008-06-17 12:05:00,25.97,26.01,25.93,25.96,252900.0,16.5365,16.5619,16.511,16.5301,252900.0
2008-06-17 12:10:00,25.96,26.06,25.94,26.06,274600.0,16.5301,16.5938,16.5174,16.5938,274600.0
2008-06-17 12:15:00,26.06,26.09,26.0,26.09,233700.0,16.5938,16.6129,16.5556,16.6129,233700.0
2008-06-17 12:20:00,26.09,26.11,25.99,26.0,208500.0,16.6129,16.6256,16.5492,16.5556,208500.0
2008-06-17 12:25:00,26.0,26.03,25.82,25.89,281000.0,16.5556,16.5747,16.4409,16.4855,281000.0
2008-06-17 12:30:00,25.9,25.93,25.82,25.82,215300.0,16.4919,16.511,16.4409,16.4409,215300.0
2008-06-17 12:35:00,25.81,25.84,25.75,25.84,401400.0,16.4346,16.4537,16.3964,16.4537,401400.0
2008-06-17 12:40:00,25.84,25.88,25.83,25.88,158800.0,16.4537,16.4791,16.4473,16.4791,158800.0
2008-06-17 12:45:00,25.88,26.11,25.88,26.09,665300.0,16.4791,16.6256,16.4791,16.6129,665300.0
2008-06-17 12:50:00,26.09,26.12,26.04,26.11,592500.0,16.6129,16.632,16.581,16.6256,592500.0
2008-06-17 12:55:00,26.11,26.15,26.1,26.13,190600.0,16.6256,16.6511,16.6192,16.6383,190600.0
2008-06-17 13:00:00,26.13,26.14,26.06,26.06,339000.0,16.6383,16.6447,16.5938,16.5938,339000.0
2008-06-17 13:05:00,26.06,26.18,26.03,26.16,229100.0,16.5938,16.6702,16.5747,16.6574,229100.0
2008-06-17 13:10:00,26.16,26.19,26.14,26.16,179500.0,16.6574,16.6765,16.6447,16.6574,179500.0
2008-06-17 13:15:00,26.16,26.19,26.11,26.11,178100.0,16.6574,16.6765,16.6256,16.6256,178100.0
2008-06-17 13:20:00,26.12,26.14,26.11,26.13,208200.0,16.632,16.6447,16.6256,16.6383,208200.0
2008-06-17 13:25:00,26.14,26.17,26.09,26.09,204400.0,16.6447,16.6638,16.6129,16.6129,204400.0
2008-06-17 13:30:00,26.09,26.1,26.03,26.04,173500.0,16.6129,16.6192,16.5747,16.581,173500.0
2008-06-17 13:35:00,26.03,26.07,26.01,26.01,313200.0,16.5747,16.6001,16.5619,16.5619,313200.0
2008-06-17 13:40:00,26.02,26.03,25.95,25.96,214200.0,16.5683,16.5747,16.5237,16.5301,214200.0
2008-06-17 13:45:00,25.96,25.96,25.94,25.96,155500.0,16.5301,16.5301,16.5174,16.5301,155500.0
2008-06-17 13:50:00,25.96,25.96,25.94,25.96,177600.0,16.5301,16.5301,16.5174,16.5301,177600.0
2008-06-17 13:55:00,25.95,25.96,25.93,25.95,152400.0,16.5237,16.5301,16.511,16.5237,152400.0
2008-06-17 14:00:00,25.95,25.97,25.94,25.94,174900.0,16.5237,16.5365,16.5174,16.5174,174900.0
2008-06-17 14:05:00,25.95,25.95,25.81,25.82,532100.0,16.5237,16.5237,16.4346,16.4409,532100.0
2008-06-17 14:10:00,25.82,25.84,25.75,25.76,552900.0,16.4409,16.4537,16.3964,16.4027,552900.0
2008-06-17 14:15:00,25.76,25.76,25.68,25.68,658900.0,16.4027,16.4027,16.3518,16.3518,658900.0
2008-06-17 14:20:00,25.69,25.71,25.62,25.62,875000.0,16.3582,16.3709,16.3136,16.3136,875000.0
2008-06-17 14:25:00,25.62,25.63,25.38,25.46,1243800.0,16.3136,16.32,16.1608,16.2117,1243800.0
2008-06-17 14:30:00,25.46,25.54,25.38,25.54,916300.0,16.2117,16.2627,16.1608,16.2627,916300.0
2008-06-17 14:35:00,25.53,25.56,25.46,25.49,393300.0,16.2563,16.2754,16.2117,16.2308,393300.0
2008-06-17 14:40:00,25.48,25.61,25.47,25.6,565900.0,16.2244,16.3072,16.2181,16.3009,565900.0
2008-06-17 14:45:00,25.6,25.61,25.54,25.55,316400.0,16.3009,16.3072,16.2627,16.269,316400.0
2008-06-17 14:50:00,25.56,25.63,25.53,25.6,309600.0,16.2754,16.32,16.2563,16.3009,309600.0
2008-06-17 14:55:00,25.6,25.7,25.59,25.64,355700.0,16.3009,16.3645,16.2945,16.3263,355700.0
2008-06-17 15:00:00,25.65,25.65,25.54,25.6,443300.0,16.3327,16.3327,16.2627,16.3009,443300.0
2008-06-17 15:05:00,25.59,25.62,25.55,25.57,329400.0,16.2945,16.3136,16.269,16.2818,329400.0
2008-06-17 15:10:00,25.58,25.65,25.56,25.63,384400.0,16.2881,16.3327,16.2754,16.32,384400.0
2008-06-17 15:15:00,25.63,25.63,25.5,25.5,488200.0,16.32,16.32,16.2372,16.2372,488200.0
2008-06-17 15:20:00,25.5,25.56,25.45,25.5,554800.0,16.2372,16.2754,16.2053,16.2372,554800.0
2008-06-17 15:25:00,25.5,25.55,25.46,25.52,430100.0,16.2372,16.269,16.2117,16.2499,430100.0
2008-06-17 15:30:00,25.52,25.6,25.5,25.52,392500.0,16.2499,16.3009,16.2372,16.2499,392500.0
2008-06-17 15:35:00,25.52,25.53,25.38,25.42,827400.0,16.2499,16.2563,16.1608,16.1862,827400.0
2008-06-17 15:40:00,25.42,25.42,25.29,25.29,1413000.0,16.1862,16.1862,16.1035,16.1035,1413000.0
2008-06-17 15:45:00,25.3,25.37,25.27,25.35,1515400.0,16.1098,16.1544,16.0907,16.1417,1515400.0
2008-06-17 15:50:00,25.35,25.45,25.33,25.44,1131700.0,16.1417,16.2053,16.1289,16.199,1131700.0
2008-06-17 15:55:00,25.44,25.45,25.38,25.43,1587900.0,16.199,16.2053,16.1608,16.1926,1587900.0
2008-06-18 09:30:00,25.0,25.4,24.88,24.91,1090800.0,15.9188,16.1735,15.8424,15.8615,1090800.0
2008-06-18 09:35:00,24.9,25.16,24.88,25.15,887700.0,15.8551,16.0207,15.8424,16.0143,887700.0
2008-06-18 09:40:00,25.15,25.16,24.99,24.99,693000.0,16.0143,16.0207,15.9124,15.9124,693000.0
2008-06-18 09:45:00,24.99,25.03,24.88,24.93,660300.0,15.9124,15.9379,15.8424,15.8742,660300.0
2008-06-18 09:50:00,24.93,24.93,24.85,24.86,528500.0,15.8742,15.8742,15.8233,15.8297,528500.0
2008-06-18 09:55:00,24.85,24.89,24.83,24.84,518000.0,15.8233,15.8488,15.8106,15.8169,518000.0
2008-06-18 10:00:00,24.84,25.0,24.77,24.99,644800.0,15.8169,15.9188,15.7724,15.9124,644800.0
2008-06-18 10:05:00,24.99,25.0,24.94,24.97,547200.0,15.9124,15.9188,15.8806,15.8997,547200.0
2008-06-18 10:10:00,24.97,25.03,24.92,24.93,538300.0,15.8997,15.9379,15.8679,15.8742,538300.0
2008-06-18 10:15:00,24.93,25.03,24.92,25.0,512500.0,15.8742,15.9379,15.8679,15.9188,512500.0
2008-06-18 10:20:00,24.99,25.03,24.97,24.99,278300.0,15.9124,15.9379,15.8997,15.9124,278300.0
2008-06-18 10:25:00,24.99,25.08,24.92,25.07,471900.0,15.9124,15.9697,15.8679,15.9634,471900.0
2008-06-18 10:30:00,25.08,25.08,24.91,25.04,748800.0,15.9697,15.9697,15.8615,15.9443,748800.0
2008-06-18 10:35:00,25.04,25.12,25.0,25.05,521300.0,15.9443,15.9952,15.9188,15.9506,521300.0
2008-06-18 10:40:00,25.04,25.12,24.97,24.97,267700.0,15.9443,15.9952,15.8997,15.8997,267700.0
2008-06-18 10:45:00,24.97,24.98,24.88,24.88,520100.0,15.8997,15.9061,15.8424,15.8424,520100.0
2008-06-18 10:50:00,24.88,24.95,24.86,24.91,740600.0,15.8424,15.887,15.8297,15.8615,740600.0
2008-06-18 10:55:00,24.91,25.04,24.9,25.04,591800.0,15.8615,15.9443,15.8551,15.9443,591800.0
2008-06-18 11:00:00,25.03,25.13,25.01,25.12,317100.0,15.9379,16.0016,15.9252,15.9952,317100.0
2008-06-18 11:05:00,25.12,25.26,25.12,25.26,458400.0,15.9952,16.0844,15.9952,16.0844,458400.0
2008-06-18 11:10:00,25.26,25.34,25.24,25.31,619100.0,16.0844,16.1353,16.0716,16.1162,619100.0
2008-06-18 11:15:00,25.31,25.36,25.24,25.25,490100.0,16.1162,16.148,16.0716,16.078,490100.0
2008-06-18 11:20:00,25.24,25.31,25.24,25.3,371100.0,16.0716,16.1162,16.0716,16.1098,371100.0
2008-06-18 11:25:00,25.31,25.42,25.3,25.41,818300.0,16.1162,16.1862,16.1098,16.1799,818300.0
2008-06-18 11:30:00,25.41,25.64,25.4,25.64,1031900.0,16.1799,16.3263,16.1735,16.3263,1031900.0
2008-06-18 11:35:00,25.63,25.76,25.58,25.73,1018200.0,16.32,16.4027,16.2881,16.3836,1018200.0
2008-06-18 11:40:00,25.73,25.77,25.48,25.48,701800.0,16.3836,16.4091,16.2244,16.2244,701800.0
2008-06-18 11:45:00,25.48,25.65,25.45,25.65,426000.0,16.2244,16.3327,16.2053,16.3327,426000.0
2008-06-18 11:50:00,25.65,25.8,25.64,25.79,509700.0,16.3327,16.4282,16.3263,16.4218,509700.0
2008-06-18 11:55:00,25.8,25.85,25.68,25.78,594000.0,16.4282,16.46,16.3518,16.4155,594000.0
2008-06-18 12:00:00,25.78,25.8,25.64,25.66,404600.0,16.4155,16.4282,16.3263,16.3391,404600.0
2008-06-18 12:05:00,25.66,25.66,25.42,25.44,462700.0,16.3391,16.3391,16.1862,16.199,462700.0
2008-06-18 12:10:00,25.44,25.46,25.39,25.44,454500.0,16.199,16.2117,16.1671,16.199,454500.0
2008-06-18 12:15:00,25.44,25.48,25.42,25.42,262100.0,16.199,16.2244,16.1862,16.1862,262100.0
2008-06-18 12:20:00,25.42,25.44,25.35,25.38,462900.0,16.1862,16.199,16.1417,16.1608,462900.0
2008-06-18 12:25:00,25.38,25.39,25.31,25.33,155600.0,16.1608,16.1671,16.1162,16.1289,155600.0
2008-06-18 12:30:00,25.33,25.44,25.31,25.43,461400.0,16.1289,16.199,16.1162,16.1926,461400.0
2008-06-18 12:35:00,25.43,25.44,25.4,25.4,69000.0,16.1926,16.199,16.1735,16.1735,69000.0
2008-06-18 12:40:00,25.4,25.41,25.26,25.3,315200.0,16.1735,16.1799,16.0844,16.1098,315200.0
2008-06-18 12:45:00,25.3,25.3,25.24,25.27,147300.0,16.1098,16.1098,16.0716,16.0907,147300.0
2008-06-18 12:50:00,25.27,25.37,25.26,25.34,298800.0,16.0907,16.1544,16.0844,16.1353,298800.0
2008-06-18 12:55:00,25.33,25.39,25.29,25.37,159200.0,16.1289,16.1671,16.1035,16.1544,159200.0
2008-06-18 13:00:00,25.37,25.38,25.25,25.3,432200.0,16.1544,16.1608,16.078,16.1098,432200.0
2008-06-18 13:05:00,25.3,25.34,25.25,25.27,198900.0,16.1098,16.1353,16.078,16.0907,198900.0
2008-06-18 13:10:00,25.27,25.3,25.25,25.25,292000.0,16.0907,16.1098,16.078,16.078,292000.0
2008-06-18 13:15:00,25.24,25.27,25.15,25.27,333500.0,16.0716,16.0907,16.0143,16.0907,333500.0
2008-06-18 13:20:00,25.26,25.31,25.26,25.3,185300.0,16.0844,16.1162,16.0844,16.1098,185300.0
2008-06-18 13:25:00,25.3,25.3,25.2,25.22,135200.0,16.1098,16.1098,16.0462,16.0589,135200.0
2008-06-18 13:30:00,25.22,25.27,25.14,25.17,663400.0,16.0589,16.0907,16.008,16.0271,663400.0
2008-06-18 13:35:00,25.18,25.22,25.08,25.08,554800.0,16.0334,16.0589,15.9697,15.9697,554800.0
2008-06-18 13:40:00,25.08,25.17,25.04,25.15,488000.0,15.9697,16.0271,15.9443,16.0143,488000.0
2008-06-18 13:45:00,25.15,25.17,25.08,25.17,316800.0,16.0143,16.0271,15.9697,16.0271,316800.0
2008-06-18 13:50:00,25.17,25.24,25.13,25.13,242800.0,16.0271,16.0716,16.0016,16.0016,242800.0
2008-06-18 13:55:00,25.13,25.19,25.12,25.14,364300.0,16.0016,16.0398,15.9952,16.008,364300.0
2008-06-18 14:00:00,25.14,25.3,25.14,25.24,463700.0,16.008,16.1098,16.008,16.0716,463700.0
2008-06-18 14:05:00,25.24,25.39,25.23,25.32,414400.0,16.0716,16.1671,16.0653,16.1226,414400.0
2008-06-18 14:10:00,25.32,25.35,25.26,25.35,431600.0,16.1226,16.1417,16.0844,16.1417,431600.0
2008-06-18 14:15:00,25.34,25.46,25.33,25.43,818600.0,16.1353,16.2117,16.1289,16.1926,818600.0
2008-06-18 14:20:00,25.44,25.47,25.27,25.34,492800.0,16.199,16.2181,16.0907,16.1353,492800.0
2008-06-18 14:25:00,25.33,25.4,25.3,25.35,289200.0,16.1289,16.1735,16.1098,16.1417,289200.0
2008-06-18 14:30:00,25.35,25.36,25.3,25.35,306500.0,16.1417,16.148,16.1098,16.1417,306500.0
2008-06-18 14:35:00,25.35,25.47,25.34,25.44,367300.0,16.1417,16.2181,16.1353,16.199,367300.0
2008-06-18 14:40:00,25.45,25.6,25.44,25.57,590600.0,16.2053,16.3009,16.199,16.2818,590600.0
2008-06-18 14:45:00,25.58,25.6,25.52,25.59,436800.0,16.2881,16.3009,16.2499,16.2945,436800.0
2008-06-18 14:50:00,25.59,25.72,25.59,25.72,460000.0,16.2945,16.3773,16.2945,16.3773,460000.0
2008-06-18 14:55:00,25.71,25.79,25.67,25.78,604000.0,16.3709,16.4218,16.3454,16.4155,604000.0
2008-06-18 15:00:00,25.78,25.79,25.53,25.54,503900.0,16.4155,16.4218,16.2563,16.2627,503900.0
2008-06-18 15:05:00,25.54,25.78,25.53,25.75,363300.0,16.2627,16.4155,16.2563,16.3964,363300.0
2008-06-18 15:10:00,25.75,25.77,25.59,25.64,527600.0,16.3964,16.4091,16.2945,16.3263,527600.0
2008-06-18 15:15:00,25.65,25.76,25.63,25.72,426100.0,16.3327,16.4027,16.32,16.3773,426100.0
2008-06-18 15:20:00,25.72,25.76,25.63,25.65,613100.0,16.3773,16.4027,16.32,16.3327,613100.0
2008-06-18 15:25:00,25.66,25.69,25.59,25.59,599200.0,16.3391,16.3582,16.2945,16.2945,599200.0
2008-06-18 15:30:00,25.6,25.62,25.51,25.52,576800.0,16.3009,16.3136,16.2436,16.2499,576800.0
2008-06-18 15:35:00,25.51,25.59,25.45,25.47,666000.0,16.2436,16.2945,16.2053,16.2181,666000.0
2008-06-18 15:40:00,25.47,25.48,25.35,25.41,722400.0,16.2181,16.2244,16.1417,16.1799,722400.0
2008-06-18 15:45:00,25.41,25.44,25.31,25.35,599900.0,16.1799,16.199,16.1162,16.1417,599900.0
2008-06-18 15:50:00,25.35,25.45,25.34,25.43,820700.0,16.1417,16.2053,16.1353,16.1926,820700.0
2008-06-18 15:55:00,25.42,25.48,25.4,25.48,911600.0,16.1862,16.2244,16.1735,16.2244,911600.0
2008-06-19 09:30:00,25.47,25.6,25.24,25.55,475000.0,16.2181,16.3009,16.0716,16.269,475000.0
2008-06-19 09:35:00,25.57,25.58,25.32,25.39,526900.0,16.2818,16.2881,16.1226,16.1671,526900.0
2008-06-19 09:40:00,25.39,25.4,24.96,24.97,797400.0,16.1671,16.1735,15.8933,15.8997,797400.0
2008-06-19 09:45:00,24.96,24.97,24.79,24.79,1111700.0,15.8933,15.8997,15.7851,15.7851,1111700.0
2008-06-19 09:50:00,24.8,24.9,24.57,24.9,1919900.0,15.7915,15.8551,15.645,15.8551,1919900.0
2008-06-19 09:55:00,24.89,25.06,24.85,25.01,1342100.0,15.8488,15.957,15.8233,15.9252,1342100.0
2008-06-19 10:00:00,25.02,25.04,24.82,25.01,836100.0,15.9315,15.9443,15.8042,15.9252,836100.0
2008-06-19 10:05:00,25.01,25.01,24.78,24.9,725100.0,15.9252,15.9252,15.7787,15.8551,725100.0
2008-06-19 10:10:00,24.9,24.9,24.73,24.8,1110500.0,15.8551,15.8551,15.7469,15.7915,1110500.0
2008-06-19 10:15:00,24.8,24.81,24.61,24.62,1147900.0,15.7915,15.7978,15.6705,15.6768,1147900.0
2008-06-19 10:20:00,24.62,24.82,24.62,24.79,989000.0,15.6768,15.8042,15.6768,15.7851,989000.0
2008-06-19 10:25:00,24.79,24.97,24.78,24.93,899500.0,15.7851,15.8997,15.7787,15.8742,899500.0
2008-06-19 10:30:00,24.92,24.97,24.9,24.91,532000.0,15.8679,15.8997,15.8551,15.8615,532000.0
2008-06-19 10:35:00,24.91,25.1,24.88,25.0,742400.0,15.8615,15.9825,15.8424,15.9188,742400.0
2008-06-19 10:40:00,25.0,25.05,24.93,25.0,463700.0,15.9188,15.9506,15.8742,15.9188,463700.0
2008-06-19 10:45:00,24.99,25.02,24.85,25.01,468500.0,15.9124,15.9315,15.8233,15.9252,468500.0
2008-06-19 10:50:00,25.01,25.22,25.0,25.15,776900.0,15.9252,16.0589,15.9188,16.0143,776900.0
2008-06-19 10:55:00,25.15,25.19,25.02,25.1,638000.0,16.0143,16.0398,15.9315,15.9825,638000.0
2008-06-19 11:00:00,25.1,25.17,25.04,25.04,493400.0,15.9825,16.0271,15.9443,15.9443,493400.0
2008-06-19 11:05:00,25.05,25.06,24.82,24.88,987400.0,15.9506,15.957,15.8042,15.8424,987400.0
2008-06-19 11:10:00,24.88,24.91,24.74,24.91,1120200.0,15.8424,15.8615,15.7533,15.8615,1120200.0
2008-06-19 11:15:00,24.9,24.92,24.85,24.88,540900.0,15.8551,15.8679,15.8233,15.8424,540900.0
2008-06-19 11:20:00,24.88,24.96,24.76,24.82,648000.0,15.8424,15.8933,15.766,15.8042,648000.0
2008-06-19 11:25:00,24.82,24.83,24.65,24.71,981600.0,15.8042,15.8106,15.6959,15.7341,981600.0
2008-06-19 11:30:00,24.71,24.77,24.69,24.73,823600.0,15.7341,15.7724,15.7214,15.7469,823600.0
2008-06-19 11:35:00,24.73,24.85,24.69,24.81,483400.0,15.7469,15.8233,15.7214,15.7978,483400.0
2008-06-19 11:40:00,24.81,24.85,24.71,24.75,417400.0,15.7978,15.8233,15.7341,15.7596,417400.0
2008-06-19 11:45:00,24.75,24.84,24.72,24.84,394800.0,15.7596,15.8169,15.7405,15.8169,394800.0
2008-06-19 11:50:00,24.84,24.85,24.78,24.84,413200.0,15.8169,15.8233,15.7787,15.8169,413200.0
2008-06-19 11:55:00,24.84,24.87,24.8,24.8,440800.0,15.8169,15.836,15.7915,15.7915,440800.0
2008-06-19 12:00:00,24.81,24.97,24.8,24.97,612800.0,15.7978,15.8997,15.7915,15.8997,612800.0
2008-06-19 12:05:00,24.97,24.98,24.87,24.93,507600.0,15.8997,15.9061,15.836,15.8742,507600.0
2008-06-19 12:10:00,24.93,24.98,24.84,24.98,389100.0,15.8742,15.9061,15.8169,15.9061,389100.0
2008-06-19 12:15:00,24.98,25.0,24.92,24.97,434600.0,15.9061,15.9188,15.8679,15.8997,434600.0
2008-06-19 12:20:00,24.97,25.05,24.95,25.05,264200.0,15.8997,15.9506,15.887,15.9506,264200.0
2008-06-19 12:25:00,25.04,25.05,24.9,24.9,326300.0,15.9443,15.9506,15.8551,15.8551,326300.0
2008-06-19 12:30:00,24.9,24.95,24.87,24.93,197700.0,15.8551,15.887,15.836,15.8742,197700.0
2008-06-19 12:35:00,24.94,24.94,24.86,24.9,222000.0,15.8806,15.8806,15.8297,15.8551,222000.0
2008-06-19 12:40:00,24.89,24.94,24.88,24.94,360900.0,15.8488,15.8806,15.8424,15.8806,360900.0
2008-06-19 12:45:00,24.94,24.96,24.89,24.91,212800.0,15.8806,15.8933,15.8488,15.8615,212800.0
2008-06-19 12:50:00,24.91,24.92,24.89,24.9,170900.0,15.8615,15.8679,15.8488,15.8551,170900.0
2008-06-19 12:55:00,24.91,24.91,24.84,24.85,307700.0,15.8615,15.8615,15.8169,15.8233,307700.0
2008-06-19 13:00:00,24.86,24.86,24.76,24.77,484800.0,15.8297,15.8297,15.766,15.7724,484800.0
2008-06-19 13:05:00,24.77,24.77,24.71,24.76,717200.0,15.7724,15.7724,15.7341,15.766,717200.0
2008-06-19 13:10:00,24.76,24.77,24.71,24.71,355300.0,15.766,15.7724,15.7341,15.7341,355300.0
2008-06-19 13:15:00,24.72,24.77,24.71,24.76,169500.0,15.7405,15.7724,15.7341,15.766,169500.0
2008-06-19 13:20:00,24.77,24.79,24.74,24.77,235300.0,15.7724,15.7851,15.7533,15.7724,235300.0
2008-06-19 13:25:00,24.77,24.85,24.77,24.85,241900.0,15.7724,15.8233,15.7724,15.8233,241900.0
2008-06-19 13:30:00,24.84,24.9,24.84,24.87,395900.0,15.8169,15.8551,15.8169,15.836,395900.0
2008-06-19 13:35:00,24.87,24.95,24.87,24.87,237100.0,15.836,15.887,15.836,15.836,237100.0
2008-06-19 13:40:00,24.87,24.88,24.83,24.83,164100.0,15.836,15.8424,15.8106,15.8106,164100.0
2008-06-19 13:45:00,24.83,24.85,24.81,24.82,206200.0,15.8106,15.8233,15.7978,15.8042,206200.0
2008-06-19 13:50:00,24.82,24.85,24.74,24.81,301600.0,15.8042,15.8233,15.7533,15.7978,301600.0
2008-06-19 13:55:00,24.81,24.81,24.73,24.78,261700.0,15.7978,15.7978,15.7469,15.7787,261700.0
2008-06-19 14:00:00,24.79,24.8,24.72,24.76,263300.0,15.7851,15.7915,15.7405,15.766,263300.0
2008-06-19 14:05:00,24.76,24.8,24.75,24.79,162900.0,15.766,15.7915,15.7596,15.7851,162900.0
2008-06-19 14:10:00,24.79,24.91,24.78,24.89,228500.0,15.7851,15.8615,15.7787,15.8488,228500.0
2008-06-19 14:15:00,24.89,24.9,24.87,24.9,238400.0,15.8488,15.8551,15.836,15.8551,238400.0
2008-06-19 14:20:00,24.9,25.02,24.88,25.02,331300.0,15.8551,15.9315,15.8424,15.9315,331300.0
2008-06-19 14:25:00,25.02,25.24,25.02,25.16,1026200.0,15.9315,16.0716,15.9315,16.0207,1026200.0
2008-06-19 14:30:00,25.16,25.32,25.15,25.26,954200.0,16.0207,16.1226,16.0143,16.0844,954200.0
2008-06-19 14:35:00,25.26,25.33,25.17,25.32,667800.0,16.0844,16.1289,16.0271,16.1226,667800.0
2008-06-19 14:40:00,25.32,25.39,25.27,25.39,819900.0,16.1226,16.1671,16.0907,16.1671,819900.0
2008-06-19 14:45:00,25.39,25.41,25.33,25.34,442100.0,16.1671,16.1799,16.1289,16.1353,442100.0
2008-06-19 14:50:00,25.33,25.42,25.3,25.35,738700.0,16.1289,16.1862,16.1098,16.1417,738700.0
2008-06-19 14:55:00,25.35,25.4,25.28,25.4,652800.0,16.1417,16.1735,16.0971,16.1735,652800.0
2008-06-19 15:00:00,25.4,25.6,25.39,25.51,930500.0,16.1735,16.3009,16.1671,16.2436,930500.0
2008-06-19 15:05:00,25.5,25.64,25.49,25.53,621000.0,16.2372,16.3263,16.2308,16.2563,621000.0
2008-06-19 15:10:00,25.54,25.55,25.41,25.51,450300.0,16.2627,16.269,16.1799,16.2436,450300.0
2008-06-19 15:15:00,25.5,25.56,25.45,25.53,540400.0,16.2372,16.2754,16.2053,16.2563,540400.0
2008-06-19 15:20:00,25.53,25.53,25.36,25.45,385400.0,16.2563,16.2563,16.148,16.2053,385400.0
2008-06-19 15:25:00,25.45,25.53,25.36,25.46,401400.0,16.2053,16.2563,16.148,16.2117,401400.0
2008-06-19 15:30:00,25.47,25.53,25.42,25.51,483600.0,16.2181,16.2563,16.1862,16.2436,483600.0
2008-06-19 15:35:00,25.52,25.52,25.44,25.47,436800.0,16.2499,16.2499,16.199,16.2181,436800.0
2008-06-19 15:40:00,25.47,25.62,25.45,25.54,663100.0,16.2181,16.3136,16.2053,16.2627,663100.0
2008-06-19 15:45:00,25.54,25.64,25.53,25.62,710500.0,16.2627,16.3263,16.2563,16.3136,710500.0
2008-06-19 15:50:00,25.62,25.67,25.55,25.59,881300.0,16.3136,16.3454,16.269,16.2945,881300.0
2008-06-19 15:55:00,25.59,25.7,25.55,25.6,1161700.0,16.2945,16.3645,16.269,16.3009,1161700.0
2008-06-20 09:30:00,24.58,25.0,24.0,24.7,5932200.0,15.6514,15.9188,15.2821,15.7278,5932200.0
2008-06-20 09:35:00,24.68,24.93,24.68,24.71,1127100.0,15.715,15.8742,15.715,15.7341,1127100.0
2008-06-20 09:40:00,24.71,24.73,24.43,24.44,1500700.0,15.7341,15.7469,15.5559,15.5622,1500700.0
2008-06-20 09:45:00,24.44,24.59,24.36,24.51,1995900.0,15.5622,15.6577,15.5113,15.6068,1995900.0
2008-06-20 09:50:00,24.51,24.66,24.47,24.49,1268600.0,15.6068,15.7023,15.5813,15.5941,1268600.0
2008-06-20 09:55:00,24.48,24.49,24.17,24.19,1744200.0,15.5877,15.5941,15.3903,15.403,1744200.0
2008-06-20 10:00:00,24.2,24.5,24.1,24.22,2375900.0,15.4094,15.6004,15.3457,15.4221,2375900.0
2008-06-20 10:05:00,24.23,24.36,24.12,24.36,1659200.0,15.4285,15.5113,15.3585,15.5113,1659200.0
2008-06-20 10:10:00,24.36,24.63,24.36,24.46,1524200.0,15.5113,15.6832,15.5113,15.575,1524200.0
2008-06-20 10:15:00,24.45,24.64,24.4,24.63,932200.0,15.5686,15.6896,15.5368,15.6832,932200.0
2008-06-20 10:20:00,24.64,24.67,24.05,24.62,1100400.0,15.6896,15.7087,15.3139,15.6768,1100400.0
2008-06-20 10:25:00,24.62,24.69,24.52,24.66,884500.0,15.6768,15.7214,15.6132,15.7023,884500.0
2008-06-20 10:30:00,24.66,24.68,24.54,24.55,751500.0,15.7023,15.715,15.6259,15.6323,751500.0
2008-06-20 10:35:00,24.55,24.57,24.49,24.5,491500.0,15.6323,15.645,15.5941,15.6004,491500.0
2008-06-20 10:40:00,24.5,24.67,24.49,24.66,456500.0,15.6004,15.7087,15.5941,15.7023,456500.0
2008-06-20 10:45:00,24.66,24.68,24.56,24.59,464500.0,15.7023,15.715,15.6386,15.6577,464500.0
2008-06-20 10:50:00,24.59,24.75,24.57,24.73,537600.0,15.6577,15.7596,15.645,15.7469,537600.0
2008-06-20 10:55:00,24.73,24.91,24.72,24.87,880100.0,15.7469,15.8615,15.7405,15.836,880100.0
2008-06-20 11:00:00,24.87,25.04,24.87,25.02,1024300.0,15.836,15.9443,15.836,15.9315,1024300.0
2008-06-20 11:05:00,25.02,25.11,24.92,25.01,1134800.0,15.9315,15.9889,15.8679,15.9252,1134800.0
2008-06-20 11:10:00,25.01,25.03,24.89,24.91,857700.0,15.9252,15.9379,15.8488,15.8615,857700.0
2008-06-20 11:15:00,24.91,25.31,24.91,25.16,1170200.0,15.8615,16.1162,15.8615,16.0207,1170200.0
2008-06-20 11:20:00,25.16,25.4,25.14,25.3,1129700.0,16.0207,16.1735,16.008,16.1098,1129700.0
2008-06-20 11:25:00,25.3,25.3,25.05,25.08,775900.0,16.1098,16.1098,15.9506,15.9697,775900.0
2008-06-20 11:30:00,25.09,25.12,24.98,25.11,609300.0,15.9761,15.9952,15.9061,15.9889,609300.0
2008-06-20 11:35:00,25.11,25.17,25.09,25.14,372900.0,15.9889,16.0271,15.9761,16.008,372900.0
2008-06-20 11:40:00,25.13,25.24,25.09,25.13,450200.0,16.0016,16.0716,15.9761,16.0016,450200.0
2008-06-20 11:45:00,25.13,25.15,25.01,25.03,551000.0,16.0016,16.0143,15.9252,15.9379,551000.0
2008-06-20 11:50:00,25.04,25.06,25.0,25.05,329300.0,15.9443,15.957,15.9188,15.9506,329300.0
2008-06-20 11:55:00,25.05,25.06,25.01,25.05,170100.0,15.9506,15.957,15.9252,15.9506,170100.0
2008-06-20 12:00:00,25.05,25.06,25.0,25.01,172300.0,15.9506,15.957,15.9188,15.9252,172300.0
2008-06-20 12:05:00,25.01,25.02,24.74,24.75,613000.0,15.9252,15.9315,15.7533,15.7596,613000.0
2008-06-20 12:10:00,24.75,24.76,24.63,24.73,699700.0,15.7596,15.766,15.6832,15.7469,699700.0
2008-06-20 12:15:00,24.74,24.87,24.6,24.83,656900.0,15.7533,15.836,15.6641,15.8106,656900.0
2008-06-20 12:20:00,24.82,24.84,24.78,24.81,181300.0,15.8042,15.8169,15.7787,15.7978,181300.0
2008-06-20 12:25:00,24.81,24.83,24.74,24.82,281500.0,15.7978,15.8106,15.7533,15.8042,281500.0
2008-06-20 12:30:00,24.83,24.92,24.78,24.91,326500.0,15.8106,15.8679,15.7787,15.8615,326500.0
2008-06-20 12:35:00,24.91,24.98,24.9,24.97,330500.0,15.8615,15.9061,15.8551,15.8997,330500.0
2008-06-20 12:40:00,24.96,24.96,24.81,24.89,383900.0,15.8933,15.8933,15.7978,15.8488,383900.0
2008-06-20 12:45:00,24.89,24.89,24.83,24.85,84000.0,15.8488,15.8488,15.8106,15.8233,84000.0
2008-06-20 12:50:00,24.85,24.85,24.82,24.82,134100.0,15.8233,15.8233,15.8042,15.8042,134100.0
2008-06-20 12:55:00,24.83,24.84,24.8,24.83,127300.0,15.8106,15.8169,15.7915,15.8106,127300.0
2008-06-20 13:00:00,24.84,24.84,24.81,24.81,133400.0,15.8169,15.8169,15.7978,15.7978,133400.0
2008-06-20 13:05:00,24.81,24.98,24.81,24.97,270900.0,15.7978,15.9061,15.7978,15.8997,270900.0
2008-06-20 13:10:00,24.97,25.04,24.87,24.87,287000.0,15.8997,15.9443,15.836,15.836,287000.0
2008-06-20 13:15:00,24.87,24.92,24.83,24.84,240800.0,15.836,15.8679,15.8106,15.8169,240800.0
2008-06-20 13:20:00,24.83,24.83,24.72,24.83,679000.0,15.8106,15.8106,15.7405,15.8106,679000.0
2008-06-20 13:25:00,24.83,24.86,24.69,24.71,524300.0,15.8106,15.8297,15.7214,15.7341,524300.0
2008-06-20 13:30:00,24.71,24.73,24.63,24.71,622200.0,15.7341,15.7469,15.6832,15.7341,622200.0
2008-06-20 13:35:00,24.71,24.74,24.65,24.66,499900.0,15.7341,15.7533,15.6959,15.7023,499900.0
2008-06-20 13:40:00,24.66,24.69,24.57,24.57,379300.0,15.7023,15.7214,15.645,15.645,379300.0
2008-06-20 13:45:00,24.57,24.69,24.55,24.69,528400.0,15.645,15.7214,15.6323,15.7214,528400.0
2008-06-20 13:50:00,24.69,24.74,24.6,24.6,315600.0,15.7214,15.7533,15.6641,15.6641,315600.0
2008-06-20 13:55:00,24.6,24.68,24.58,24.59,203700.0,15.6641,15.715,15.6514,15.6577,203700.0
2008-06-20 14:00:00,24.59,24.62,24.55,24.61,200000.0,15.6577,15.6768,15.6323,15.6705,200000.0
2008-06-20 14:05:00,24.61,24.67,24.59,24.62,324300.0,15.6705,15.7087,15.6577,15.6768,324300.0
2008-06-20 14:10:00,24.61,24.65,24.5,24.53,436800.0,15.6705,15.6959,15.6004,15.6195,436800.0
2008-06-20 14:15:00,24.53,24.54,24.5,24.53,447400.0,15.6195,15.6259,15.6004,15.6195,447400.0
2008-06-20 14:20:00,24.53,24.59,24.5,24.58,444200.0,15.6195,15.6577,15.6004,15.6514,444200.0
2008-06-20 14:25:00,24.58,24.59,24.5,24.57,208000.0,15.6514,15.6577,15.6004,15.645,208000.0
2008-06-20 14:30:00,24.56,24.64,24.55,24.62,222200.0,15.6386,15.6896,15.6323,15.6768,222200.0
2008-06-20 14:35:00,24.61,24.62,24.5,24.56,412700.0,15.6705,15.6768,15.6004,15.6386,412700.0
2008-06-20 14:40:00,24.56,24.64,24.55,24.62,240600.0,15.6386,15.6896,15.6323,15.6768,240600.0
2008-06-20 14:45:00,24.62,24.65,24.56,24.59,346500.0,15.6768,15.6959,15.6386,15.6577,346500.0
2008-06-20 14:50:00,24.6,24.64,24.52,24.62,421600.0,15.6641,15.6896,15.6132,15.6768,421600.0
2008-06-20 14:55:00,24.61,24.62,24.38,24.42,742400.0,15.6705,15.6768,15.524,15.5495,742400.0
2008-06-20 15:00:00,24.42,24.45,24.35,24.39,525700.0,15.5495,15.5686,15.5049,15.5304,525700.0
2008-06-20 15:05:00,24.4,24.8,24.4,24.59,1169200.0,15.5368,15.7915,15.5368,15.6577,1169200.0
2008-06-20 15:10:00,24.59,24.7,24.57,24.63,509000.0,15.6577,15.7278,15.645,15.6832,509000.0
2008-06-20 15:15:00,24.64,24.77,24.63,24.73,826600.0,15.6896,15.7724,15.6832,15.7469,826600.0
2008-06-20 15:20:00,24.73,24.73,24.67,24.71,541900.0,15.7469,15.7469,15.7087,15.7341,541900.0
2008-06-20 15:25:00,24.71,24.74,24.55,24.66,879000.0,15.7341,15.7533,15.6323,15.7023,879000.0
2008-06-20 15:30:00,24.67,24.73,24.66,24.69,528900.0,15.7087,15.7469,15.7023,15.7214,528900.0
2008-06-20 15:35:00,24.7,24.73,24.64,24.65,637000.0,15.7278,15.7469,15.6896,15.6959,637000.0
2008-06-20 15:40:00,24.64,24.8,24.62,24.71,1050900.0,15.6896,15.7915,15.6768,15.7341,1050900.0
2008-06-20 15:45:00,24.71,24.74,24.65,24.65,564000.0,15.7341,15.7533,15.6959,15.6959,564000.0
2008-06-20 15:50:00,24.65,24.67,24.62,24.64,991600.0,15.6959,15.7087,15.6768,15.6896,991600.0
2008-06-20 15:55:00,24.65,24.67,24.47,24.52,2316300.0,15.6959,15.7087,15.5813,15.6132,2316300.0
2008-06-23 09:30:00,24.63,24.79,24.35,24.36,733300.0,15.6832,15.7851,15.5049,15.5113,733300.0
2008-06-23 09:35:00,24.37,24.63,24.33,24.61,583100.0,15.5177,15.6832,15.4922,15.6705,583100.0
2008-06-23 09:40:00,24.6,24.63,24.47,24.5,389700.0,15.6641,15.6832,15.5813,15.6004,389700.0
2008-06-23 09:45:00,24.49,24.55,24.32,24.32,332900.0,15.5941,15.6323,15.4858,15.4858,332900.0
2008-06-23 09:50:00,24.32,24.34,24.03,24.16,923900.0,15.4858,15.4986,15.3012,15.3839,923900.0
2008-06-23 09:55:00,24.16,24.19,24.01,24.15,564600.0,15.3839,15.403,15.2884,15.3776,564600.0
2008-06-23 10:00:00,24.14,24.15,23.94,23.94,834500.0,15.3712,15.3776,15.2438,15.2438,834500.0
2008-06-23 10:05:00,23.94,24.0,23.88,23.98,712600.0,15.2438,15.2821,15.2056,15.2693,712600.0
2008-06-23 10:10:00,23.97,24.08,23.97,24.05,729100.0,15.263,15.333,15.263,15.3139,729100.0
2008-06-23 10:15:00,24.05,24.09,23.91,23.92,575700.0,15.3139,15.3394,15.2247,15.2311,575700.0
2008-06-23 10:20:00,23.92,24.07,23.91,24.07,423600.0,15.2311,15.3266,15.2247,15.3266,423600.0
2008-06-23 10:25:00,24.06,24.07,23.95,23.95,676100.0,15.3203,15.3266,15.2502,15.2502,676100.0
2008-06-23 10:30:00,23.95,24.15,23.95,24.12,467100.0,15.2502,15.3776,15.2502,15.3585,467100.0
2008-06-23 10:35:00,24.12,24.15,24.04,24.08,808800.0,15.3585,15.3776,15.3075,15.333,808800.0
2008-06-23 10:40:00,24.08,24.09,23.9,23.98,731000.0,15.333,15.3394,15.2184,15.2693,731000.0
2008-06-23 10:45:00,23.97,24.13,23.96,24.07,607300.0,15.263,15.3648,15.2566,15.3266,607300.0
2008-06-23 10:50:00,24.07,24.21,24.07,24.2,727300.0,15.3266,15.4158,15.3266,15.4094,727300.0
2008-06-23 10:55:00,24.2,24.26,24.17,24.21,476300.0,15.4094,15.4476,15.3903,15.4158,476300.0
2008-06-23 11:00:00,24.2,24.29,24.12,24.13,406400.0,15.4094,15.4667,15.3585,15.3648,406400.0
2008-06-23 11:05:00,24.13,24.15,24.05,24.06,490600.0,15.3648,15.3776,15.3139,15.3203,490600.0
2008-06-23 11:10:00,24.06,24.15,24.01,24.06,446400.0,15.3203,15.3776,15.2884,15.3203,446400.0
2008-06-23 11:15:00,24.07,24.07,23.95,24.0,500200.0,15.3266,15.3266,15.2502,15.2821,500200.0
2008-06-23 11:20:00,24.0,24.01,23.95,23.97,248800.0,15.2821,15.2884,15.2502,15.263,248800.0
2008-06-23 11:25:00,23.96,24.1,23.95,23.95,452200.0,15.2566,15.3457,15.2502,15.2502,452200.0
2008-06-23 11:30:00,23.96,23.98,23.91,23.92,281200.0,15.2566,15.2693,15.2247,15.2311,281200.0
2008-06-23 11:35:00,23.91,23.93,23.9,23.93,317700.0,15.2247,15.2375,15.2184,15.2375,317700.0
2008-06-23 11:40:00,23.93,24.05,23.92,24.05,432100.0,15.2375,15.3139,15.2311,15.3139,432100.0
2008-06-23 11:45:00,24.04,24.05,23.92,23.98,285400.0,15.3075,15.3139,15.2311,15.2693,285400.0
2008-06-23 11:50:00,23.97,24.04,23.96,24.0,187600.0,15.263,15.3075,15.2566,15.2821,187600.0
2008-06-23 11:55:00,24.01,24.05,24.0,24.04,184000.0,15.2884,15.3139,15.2821,15.3075,184000.0
2008-06-23 12:00:00,24.04,24.05,23.98,23.99,218600.0,15.3075,15.3139,15.2693,15.2757,218600.0
2008-06-23 12:05:00,23.99,24.0,23.94,23.96,216900.0,15.2757,15.2821,15.2438,15.2566,216900.0
2008-06-23 12:10:00,23.95,23.96,23.92,23.93,188700.0,15.2502,15.2566,15.2311,15.2375,188700.0
2008-06-23 12:15:00,23.93,23.94,23.92,23.94,165300.0,15.2375,15.2438,15.2311,15.2438,165300.0
2008-06-23 12:20:00,23.94,23.95,23.92,23.92,332900.0,15.2438,15.2502,15.2311,15.2311,332900.0
2008-06-23 12:25:00,23.92,23.94,23.92,23.92,118500.0,15.2311,15.2438,15.2311,15.2311,118500.0
2008-06-23 12:30:00,23.93,24.04,23.91,23.99,426200.0,15.2375,15.3075,15.2247,15.2757,426200.0
2008-06-23 12:35:00,23.99,24.11,23.99,24.09,589000.0,15.2757,15.3521,15.2757,15.3394,589000.0
2008-06-23 12:40:00,24.1,24.14,24.08,24.08,524700.0,15.3457,15.3712,15.333,15.333,524700.0
2008-06-23 12:45:00,24.09,24.17,24.03,24.16,1306000.0,15.3394,15.3903,15.3012,15.3839,1306000.0
2008-06-23 12:50:00,24.16,24.19,24.11,24.17,828300.0,15.3839,15.403,15.3521,15.3903,828300.0
2008-06-23 12:55:00,24.18,24.3,24.12,24.29,676000.0,15.3967,15.4731,15.3585,15.4667,676000.0
2008-06-23 13:00:00,24.29,24.32,24.25,24.28,546500.0,15.4667,15.4858,15.4412,15.4603,546500.0
2008-06-23 13:05:00,24.27,24.37,24.25,24.34,302700.0,15.454,15.5177,15.4412,15.4986,302700.0
2008-06-23 13:10:00,24.35,24.35,24.25,24.27,273200.0,15.5049,15.5049,15.4412,15.454,273200.0
2008-06-23 13:15:00,24.27,24.28,24.24,24.24,131500.0,15.454,15.4603,15.4349,15.4349,131500.0
2008-06-23 13:20:00,24.25,24.4,24.24,24.38,428000.0,15.4412,15.5368,15.4349,15.524,428000.0
2008-06-23 13:25:00,24.37,24.44,24.37,24.43,536700.0,15.5177,15.5622,15.5177,15.5559,536700.0
2008-06-23 13:30:00,24.42,24.48,24.42,24.42,610600.0,15.5495,15.5877,15.5495,15.5495,610600.0
2008-06-23 13:35:00,24.42,24.47,24.42,24.43,346400.0,15.5495,15.5813,15.5495,15.5559,346400.0
2008-06-23 13:40:00,24.43,24.47,24.43,24.43,133800.0,15.5559,15.5813,15.5559,15.5559,133800.0
2008-06-23 13:45:00,24.44,24.57,24.43,24.51,497500.0,15.5622,15.645,15.5559,15.6068,497500.0
2008-06-23 13:50:00,24.51,24.53,24.44,24.51,243000.0,15.6068,15.6195,15.5622,15.6068,243000.0
2008-06-23 13:55:00,24.51,24.55,24.47,24.48,326300.0,15.6068,15.6323,15.5813,15.5877,326300.0
2008-06-23 14:00:00,24.48,24.52,24.41,24.44,326600.0,15.5877,15.6132,15.5431,15.5622,326600.0
2008-06-23 14:05:00,24.45,24.46,24.33,24.33,266800.0,15.5686,15.575,15.4922,15.4922,266800.0
2008-06-23 14:10:00,24.33,24.33,24.3,24.31,238500.0,15.4922,15.4922,15.4731,15.4794,238500.0
2008-06-23 14:15:00,24.31,24.38,24.31,24.33,327200.0,15.4794,15.524,15.4794,15.4922,327200.0
2008-06-23 14:20:00,24.34,24.34,24.23,24.23,330900.0,15.4986,15.4986,15.4285,15.4285,330900.0
2008-06-23 14:25:00,24.24,24.24,24.16,24.19,260700.0,15.4349,15.4349,15.3839,15.403,260700.0
2008-06-23 14:30:00,24.19,24.29,24.18,24.29,206500.0,15.403,15.4667,15.3967,15.4667,206500.0
2008-06-23 14:35:00,24.29,24.3,24.23,24.23,165300.0,15.4667,15.4731,15.4285,15.4285,165300.0
2008-06-23 14:40:00,24.24,24.29,24.23,24.25,124000.0,15.4349,15.4667,15.4285,15.4412,124000.0
2008-06-23 14:45:00,24.24,24.26,24.22,24.26,249800.0,15.4349,15.4476,15.4221,15.4476,249800.0
2008-06-23 14:50:00,24.25,24.27,24.24,24.25,251400.0,15.4412,15.454,15.4349,15.4412,251400.0
2008-06-23 14:55:00,24.24,24.25,24.21,24.25,294800.0,15.4349,15.4412,15.4158,15.4412,294800.0
2008-06-23 15:00:00,24.24,24.25,24.2,24.21,1434300.0,15.4349,15.4412,15.4094,15.4158,1434300.0
2008-06-23 15:05:00,24.21,24.24,24.2,24.24,161400.0,15.4158,15.4349,15.4094,15.4349,161400.0
2008-06-23 15:10:00,24.24,24.24,24.22,24.23,111400.0,15.4349,15.4349,15.4221,15.4285,111400.0
2008-06-23 15:15:00,24.24,24.27,24.21,24.25,223000.0,15.4349,15.454,15.4158,15.4412,223000.0
2008-06-23 15:20:00,24.25,24.26,24.24,24.26,219100.0,15.4412,15.4476,15.4349,15.4476,219100.0
2008-06-23 15:25:00,24.26,24.31,24.25,24.29,311300.0,15.4476,15.4794,15.4412,15.4667,311300.0
2008-06-23 15:30:00,24.3,24.3,24.21,24.22,362200.0,15.4731,15.4731,15.4158,15.4221,362200.0
2008-06-23 15:35:00,24.22,24.25,24.18,24.25,501200.0,15.4221,15.4412,15.3967,15.4412,501200.0
2008-06-23 15:40:00,24.24,24.25,24.22,24.25,610600.0,15.4349,15.4412,15.4221,15.4412,610600.0
2008-06-23 15:45:00,24.24,24.27,24.24,24.25,531800.0,15.4349,15.454,15.4349,15.4412,531800.0
2008-06-23 15:50:00,24.26,24.26,24.21,24.26,761800.0,15.4476,15.4476,15.4158,15.4476,761800.0
2008-06-23 15:55:00,24.25,24.31,24.25,24.3,881900.0,15.4412,15.4794,15.4412,15.4731,881900.0
2008-06-24 09:30:00,24.22,24.55,24.1,24.51,1155600.0,15.4221,15.6323,15.3457,15.6068,1155600.0
2008-06-24 09:35:00,24.51,24.59,24.27,24.35,886800.0,15.6068,15.6577,15.454,15.5049,886800.0
2008-06-24 09:40:00,24.34,24.5,24.16,24.32,595700.0,15.4986,15.6004,15.3839,15.4858,595700.0
2008-06-24 09:45:00,24.32,24.42,24.11,24.19,624300.0,15.4858,15.5495,15.3521,15.403,624300.0
2008-06-24 09:50:00,24.19,24.22,24.01,24.14,917500.0,15.403,15.4221,15.2884,15.3712,917500.0
2008-06-24 09:55:00,24.14,24.17,24.0,24.0,369400.0,15.3712,15.3903,15.2821,15.2821,369400.0
2008-06-24 10:00:00,24.0,24.11,23.9,24.1,718900.0,15.2821,15.3521,15.2184,15.3457,718900.0
2008-06-24 10:05:00,24.09,24.27,24.04,24.09,670700.0,15.3394,15.454,15.3075,15.3394,670700.0
2008-06-24 10:10:00,24.09,24.17,24.05,24.08,679700.0,15.3394,15.3903,15.3139,15.333,679700.0
2008-06-24 10:15:00,24.08,24.29,23.99,24.26,913200.0,15.333,15.4667,15.2757,15.4476,913200.0
2008-06-24 10:20:00,24.26,24.31,24.1,24.17,663400.0,15.4476,15.4794,15.3457,15.3903,663400.0
2008-06-24 10:25:00,24.18,24.36,24.11,24.35,951400.0,15.3967,15.5113,15.3521,15.5049,951400.0
2008-06-24 10:30:00,24.35,24.41,24.26,24.29,497100.0,15.5049,15.5431,15.4476,15.4667,497100.0
2008-06-24 10:35:00,24.28,24.6,24.22,24.56,815900.0,15.4603,15.6641,15.4221,15.6386,815900.0
2008-06-24 10:40:00,24.55,24.63,24.24,24.63,850800.0,15.6323,15.6832,15.4349,15.6832,850800.0
2008-06-24 10:45:00,24.62,24.85,24.62,24.79,1009400.0,15.6768,15.8233,15.6768,15.7851,1009400.0
2008-06-24 10:50:00,24.79,24.94,24.76,24.92,940400.0,15.7851,15.8806,15.766,15.8679,940400.0
2008-06-24 10:55:00,24.92,25.1,24.92,25.08,1346700.0,15.8679,15.9825,15.8679,15.9697,1346700.0
2008-06-24 11:00:00,25.08,25.19,25.03,25.17,1265200.0,15.9697,16.0398,15.9379,16.0271,1265200.0
2008-06-24 11:05:00,25.17,25.2,25.0,25.12,1408100.0,16.0271,16.0462,15.9188,15.9952,1408100.0
2008-06-24 11:10:00,25.12,25.14,25.02,25.03,702600.0,15.9952,16.008,15.9315,15.9379,702600.0
2008-06-24 11:15:00,25.04,25.35,25.03,25.2,1157100.0,15.9443,16.1417,15.9379,16.0462,1157100.0
2008-06-24 11:20:00,25.21,25.22,24.97,25.01,819700.0,16.0525,16.0589,15.8997,15.9252,819700.0
2008-06-24 11:25:00,25.01,25.07,24.97,25.07,634400.0,15.9252,15.9634,15.8997,15.9634,634400.0
2008-06-24 11:30:00,25.07,25.07,24.93,25.05,601800.0,15.9634,15.9634,15.8742,15.9506,601800.0
2008-06-24 11:35:00,25.05,25.19,24.98,25.17,533000.0,15.9506,16.0398,15.9061,16.0271,533000.0
2008-06-24 11:40:00,25.17,25.21,25.11,25.15,488600.0,16.0271,16.0525,15.9889,16.0143,488600.0
2008-06-24 11:45:00,25.15,25.27,25.14,25.25,523100.0,16.0143,16.0907,16.008,16.078,523100.0
2008-06-24 11:50:00,25.26,25.34,25.18,25.31,765400.0,16.0844,16.1353,16.0334,16.1162,765400.0
2008-06-24 11:55:00,25.32,25.34,25.21,25.22,441000.0,16.1226,16.1353,16.0525,16.0589,441000.0
2008-06-24 12:00:00,25.22,25.22,25.13,25.2,361700.0,16.0589,16.0589,16.0016,16.0462,361700.0
2008-06-24 12:05:00,25.2,25.25,25.16,25.24,479700.0,16.0462,16.078,16.0207,16.0716,479700.0
2008-06-24 12:10:00,25.24,25.38,25.2,25.37,432500.0,16.0716,16.1608,16.0462,16.1544,432500.0
2008-06-24 12:15:00,25.36,25.37,25.15,25.26,509100.0,16.148,16.1544,16.0143,16.0844,509100.0
2008-06-24 12:20:00,25.26,25.45,25.24,25.45,815600.0,16.0844,16.2053,16.0716,16.2053,815600.0
2008-06-24 12:25:00,25.45,25.63,25.41,25.6,777300.0,16.2053,16.32,16.1799,16.3009,777300.0
2008-06-24 12:30:00,25.6,25.68,25.58,25.63,620600.0,16.3009,16.3518,16.2881,16.32,620600.0
2008-06-24 12:35:00,25.62,25.69,25.62,25.63,596100.0,16.3136,16.3582,16.3136,16.32,596100.0
2008-06-24 12:40:00,25.63,25.67,25.53,25.53,476200.0,16.32,16.3454,16.2563,16.2563,476200.0
2008-06-24 12:45:00,25.54,25.55,25.45,25.54,453200.0,16.2627,16.269,16.2053,16.2627,453200.0
2008-06-24 12:50:00,25.53,25.55,25.45,25.46,448400.0,16.2563,16.269,16.2053,16.2117,448400.0
2008-06-24 12:55:00,25.46,25.56,25.43,25.47,376900.0,16.2117,16.2754,16.1926,16.2181,376900.0
2008-06-24 13:00:00,25.48,25.54,25.47,25.51,251900.0,16.2244,16.2627,16.2181,16.2436,251900.0
2008-06-24 13:05:00,25.51,25.56,25.49,25.52,386400.0,16.2436,16.2754,16.2308,16.2499,386400.0
2008-06-24 13:10:00,25.51,25.54,25.42,25.45,353100.0,16.2436,16.2627,16.1862,16.2053,353100.0
2008-06-24 13:15:00,25.45,25.5,25.4,25.5,332600.0,16.2053,16.2372,16.1735,16.2372,332600.0
2008-06-24 13:20:00,25.49,25.59,25.45,25.59,348800.0,16.2308,16.2945,16.2053,16.2945,348800.0
2008-06-24 13:25:00,25.58,25.58,25.49,25.5,362300.0,16.2881,16.2881,16.2308,16.2372,362300.0
2008-06-24 13:30:00,25.51,25.52,25.39,25.39,482500.0,16.2436,16.2499,16.1671,16.1671,482500.0
2008-06-24 13:35:00,25.39,25.42,25.37,25.42,366600.0,16.1671,16.1862,16.1544,16.1862,366600.0
2008-06-24 13:40:00,25.42,25.44,25.36,25.36,231200.0,16.1862,16.199,16.148,16.148,231200.0
2008-06-24 13:45:00,25.36,25.5,25.33,25.48,263600.0,16.148,16.2372,16.1289,16.2244,263600.0
2008-06-24 13:50:00,25.48,25.55,25.45,25.52,306700.0,16.2244,16.269,16.2053,16.2499,306700.0
2008-06-24 13:55:00,25.52,25.56,25.48,25.5,489700.0,16.2499,16.2754,16.2244,16.2372,489700.0
2008-06-24 14:00:00,25.5,25.52,25.49,25.52,492100.0,16.2372,16.2499,16.2308,16.2499,492100.0
2008-06-24 14:05:00,25.51,25.54,25.47,25.53,364000.0,16.2436,16.2627,16.2181,16.2563,364000.0
2008-06-24 14:10:00,25.54,25.54,25.46,25.52,186600.0,16.2627,16.2627,16.2117,16.2499,186600.0
2008-06-24 14:15:00,25.53,25.56,25.49,25.5,194300.0,16.2563,16.2754,16.2308,16.2372,194300.0
2008-06-24 14:20:00,25.5,25.51,25.44,25.45,215000.0,16.2372,16.2436,16.199,16.2053,215000.0
2008-06-24 14:25:00,25.45,25.46,25.41,25.41,209400.0,16.2053,16.2117,16.1799,16.1799,209400.0
2008-06-24 14:30:00,25.42,25.42,25.38,25.41,190400.0,16.1862,16.1862,16.1608,16.1799,190400.0
2008-06-24 14:35:00,25.4,25.43,25.3,25.31,358800.0,16.1735,16.1926,16.1098,16.1162,358800.0
2008-06-24 14:40:00,25.31,25.31,25.25,25.31,203100.0,16.1162,16.1162,16.078,16.1162,203100.0
2008-06-24 14:45:00,25.3,25.31,25.18,25.19,831100.0,16.1098,16.1162,16.0334,16.0398,831100.0
2008-06-24 14:50:00,25.19,25.21,25.14,25.2,662700.0,16.0398,16.0525,16.008,16.0462,662700.0
2008-06-24 14:55:00,25.2,25.24,25.08,25.16,529200.0,16.0462,16.0716,15.9697,16.0207,529200.0
2008-06-24 15:00:00,25.16,25.23,25.12,25.17,459800.0,16.0207,16.0653,15.9952,16.0271,459800.0
2008-06-24 15:05:00,25.17,25.17,25.01,25.06,625500.0,16.0271,16.0271,15.9252,15.957,625500.0
2008-06-24 15:10:00,25.06,25.1,25.02,25.05,450900.0,15.957,15.9825,15.9315,15.9506,450900.0
2008-06-24 15:15:00,25.05,25.13,25.04,25.05,386700.0,15.9506,16.0016,15.9443,15.9506,386700.0
2008-06-24 15:20:00,25.08,25.1,25.02,25.02,424900.0,15.9697,15.9825,15.9315,15.9315,424900.0
2008-06-24 15:25:00,25.02,25.03,24.88,25.0,710200.0,15.9315,15.9379,15.8424,15.9188,710200.0
2008-06-24 15:30:00,25.0,25.02,24.97,25.01,402300.0,15.9188,15.9315,15.8997,15.9252,402300.0
2008-06-24 15:35:00,25.01,25.03,24.93,25.0,600800.0,15.9252,15.9379,15.8742,15.9188,600800.0
2008-06-24 15:40:00,25.01,25.19,25.0,25.19,828300.0,15.9252,16.0398,15.9188,16.0398,828300.0
2008-06-24 15:45:00,25.19,25.34,25.13,25.23,1461800.0,16.0398,16.1353,16.0016,16.0653,1461800.0
2008-06-24 15:50:00,25.22,25.23,25.15,25.18,1148100.0,16.0589,16.0653,16.0143,16.0334,1148100.0
2008-06-24 15:55:00,25.18,25.27,25.18,25.24,1262900.0,16.0334,16.0907,16.0334,16.0716,1262900.0
2008-06-25 09:30:00,25.37,25.67,25.37,25.65,602800.0,16.1544,16.3454,16.1544,16.3327,602800.0
2008-06-25 09:35:00,25.65,26.2,25.65,26.19,1406000.0,16.3327,16.6829,16.3327,16.6765,1406000.0
2008-06-25 09:40:00,26.18,26.31,26.0,26.1,1392800.0,16.6702,16.753,16.5556,16.6192,1392800.0
2008-06-25 09:45:00,26.1,26.2,25.94,26.02,981900.0,16.6192,16.6829,16.5174,16.5683,981900.0
2008-06-25 09:50:00,26.02,26.11,25.91,26.08,680700.0,16.5683,16.6256,16.4983,16.6065,680700.0
2008-06-25 09:55:00,26.08,26.08,25.88,25.97,528400.0,16.6065,16.6065,16.4791,16.5365,528400.0
2008-06-25 10:00:00,25.97,26.08,25.93,26.02,680800.0,16.5365,16.6065,16.511,16.5683,680800.0
2008-06-25 10:05:00,26.03,26.04,25.96,25.98,386600.0,16.5747,16.581,16.5301,16.5428,386600.0
2008-06-25 10:10:00,25.98,26.01,25.85,25.86,291700.0,16.5428,16.5619,16.46,16.4664,291700.0
2008-06-25 10:15:00,25.87,25.88,25.79,25.79,434800.0,16.4728,16.4791,16.4218,16.4218,434800.0
2008-06-25 10:20:00,25.8,25.8,25.73,25.74,363500.0,16.4282,16.4282,16.3836,16.39,363500.0
2008-06-25 10:25:00,25.74,25.86,25.74,25.85,300300.0,16.39,16.4664,16.39,16.46,300300.0
2008-06-25 10:30:00,25.85,26.0,25.83,26.0,381100.0,16.46,16.5556,16.4473,16.5556,381100.0
2008-06-25 10:35:00,26.0,26.17,25.99,26.12,651200.0,16.5556,16.6638,16.5492,16.632,651200.0
2008-06-25 10:40:00,26.13,26.33,26.13,26.32,743300.0,16.6383,16.7657,16.6383,16.7593,743300.0
2008-06-25 10:45:00,26.32,26.46,26.23,26.45,954100.0,16.7593,16.8485,16.702,16.8421,954100.0
2008-06-25 10:50:00,26.45,26.5,26.42,26.5,968200.0,16.8421,16.8739,16.823,16.8739,968200.0
2008-06-25 10:55:00,26.5,26.54,26.34,26.36,1109100.0,16.8739,16.8994,16.7721,16.7848,1109100.0
2008-06-25 11:00:00,26.36,26.38,26.27,26.27,819700.0,16.7848,16.7975,16.7275,16.7275,819700.0
2008-06-25 11:05:00,26.26,26.39,26.25,26.33,523800.0,16.7211,16.8039,16.7147,16.7657,523800.0
2008-06-25 11:10:00,26.33,26.41,26.33,26.33,500800.0,16.7657,16.8166,16.7657,16.7657,500800.0
2008-06-25 11:15:00,26.33,26.38,26.3,26.34,416200.0,16.7657,16.7975,16.7466,16.7721,416200.0
2008-06-25 11:20:00,26.34,26.39,26.32,26.38,390100.0,16.7721,16.8039,16.7593,16.7975,390100.0
2008-06-25 11:25:00,26.38,26.43,26.35,26.41,279400.0,16.7975,16.8294,16.7784,16.8166,279400.0
2008-06-25 11:30:00,26.42,26.47,26.36,26.47,291200.0,16.823,16.8548,16.7848,16.8548,291200.0
2008-06-25 11:35:00,26.46,26.48,26.42,26.42,265600.0,16.8485,16.8612,16.823,16.823,265600.0
2008-06-25 11:40:00,26.42,26.46,26.31,26.31,410600.0,16.823,16.8485,16.753,16.753,410600.0
2008-06-25 11:45:00,26.32,26.35,26.12,26.13,501600.0,16.7593,16.7784,16.632,16.6383,501600.0
2008-06-25 11:50:00,26.13,26.21,26.05,26.08,353700.0,16.6383,16.6893,16.5874,16.6065,353700.0
2008-06-25 11:55:00,26.09,26.21,26.08,26.18,242500.0,16.6129,16.6893,16.6065,16.6702,242500.0
2008-06-25 12:00:00,26.18,26.19,26.1,26.14,275100.0,16.6702,16.6765,16.6192,16.6447,275100.0
2008-06-25 12:05:00,26.14,26.14,26.09,26.11,155000.0,16.6447,16.6447,16.6129,16.6256,155000.0
2008-06-25 12:10:00,26.11,26.14,26.1,26.11,227600.0,16.6256,16.6447,16.6192,16.6256,227600.0
2008-06-25 12:15:00,26.11,26.15,26.11,26.14,92200.0,16.6256,16.6511,16.6256,16.6447,92200.0
2008-06-25 12:20:00,26.15,26.18,26.14,26.18,161900.0,16.6511,16.6702,16.6447,16.6702,161900.0
2008-06-25 12:25:00,26.18,26.21,26.13,26.18,217900.0,16.6702,16.6893,16.6383,16.6702,217900.0
2008-06-25 12:30:00,26.18,26.19,26.14,26.14,151100.0,16.6702,16.6765,16.6447,16.6447,151100.0
2008-06-25 12:35:00,26.15,26.15,26.11,26.12,112900.0,16.6511,16.6511,16.6256,16.632,112900.0
2008-06-25 12:40:00,26.11,26.12,26.03,26.03,153100.0,16.6256,16.632,16.5747,16.5747,153100.0
2008-06-25 12:45:00,26.03,26.09,26.03,26.03,335700.0,16.5747,16.6129,16.5747,16.5747,335700.0
2008-06-25 12:50:00,26.03,26.08,26.02,26.07,124400.0,16.5747,16.6065,16.5683,16.6001,124400.0
2008-06-25 12:55:00,26.06,26.08,26.04,26.05,69100.0,16.5938,16.6065,16.581,16.5874,69100.0
2008-06-25 13:00:00,26.05,26.05,26.0,26.0,168700.0,16.5874,16.5874,16.5556,16.5556,168700.0
2008-06-25 13:05:00,26.01,26.01,25.92,25.92,114500.0,16.5619,16.5619,16.5046,16.5046,114500.0
2008-06-25 13:10:00,25.92,26.01,25.92,25.99,208700.0,16.5046,16.5619,16.5046,16.5492,208700.0
2008-06-25 13:15:00,25.99,26.05,25.99,26.01,110200.0,16.5492,16.5874,16.5492,16.5619,110200.0
2008-06-25 13:20:00,26.01,26.03,25.98,25.98,89200.0,16.5619,16.5747,16.5428,16.5428,89200.0
2008-06-25 13:25:00,25.98,25.98,25.92,25.93,136500.0,16.5428,16.5428,16.5046,16.511,136500.0
2008-06-25 13:30:00,25.92,25.96,25.91,25.93,142800.0,16.5046,16.5301,16.4983,16.511,142800.0
2008-06-25 13:35:00,25.92,25.96,25.89,25.9,426200.0,16.5046,16.5301,16.4855,16.4919,426200.0
2008-06-25 13:40:00,25.9,25.92,25.88,25.88,239700.0,16.4919,16.5046,16.4791,16.4791,239700.0
2008-06-25 13:45:00,25.88,25.88,25.82,25.82,168200.0,16.4791,16.4791,16.4409,16.4409,168200.0
2008-06-25 13:50:00,25.82,25.87,25.81,25.87,177500.0,16.4409,16.4728,16.4346,16.4728,177500.0
2008-06-25 13:55:00,25.86,25.88,25.81,25.88,157900.0,16.4664,16.4791,16.4346,16.4791,157900.0
2008-06-25 14:00:00,25.88,25.9,25.87,25.89,104800.0,16.4791,16.4919,16.4728,16.4855,104800.0
2008-06-25 14:05:00,25.88,25.94,25.88,25.88,177900.0,16.4791,16.5174,16.4791,16.4791,177900.0
2008-06-25 14:10:00,25.89,26.12,25.72,25.92,1072400.0,16.4855,16.632,16.3773,16.5046,1072400.0
2008-06-25 14:15:00,25.91,26.16,25.9,26.07,1187300.0,16.4983,16.6574,16.4919,16.6001,1187300.0
2008-06-25 14:20:00,26.07,26.13,25.86,25.9,804500.0,16.6001,16.6383,16.4664,16.4919,804500.0
2008-06-25 14:25:00,25.91,25.96,25.85,25.85,644300.0,16.4983,16.5301,16.46,16.46,644300.0
2008-06-25 14:30:00,25.85,25.88,25.64,25.75,1941500.0,16.46,16.4791,16.3263,16.3964,1941500.0
2008-06-25 14:35:00,25.75,25.81,25.74,25.78,1295300.0,16.3964,16.4346,16.39,16.4155,1295300.0
2008-06-25 14:40:00,25.78,25.84,25.7,25.79,727800.0,16.4155,16.4537,16.3645,16.4218,727800.0
2008-06-25 14:45:00,25.79,25.79,25.53,25.71,1023600.0,16.4218,16.4218,16.2563,16.3709,1023600.0
2008-06-25 14:50:00,25.71,25.77,25.65,25.67,573800.0,16.3709,16.4091,16.3327,16.3454,573800.0
2008-06-25 14:55:00,25.66,25.79,25.62,25.79,640500.0,16.3391,16.4218,16.3136,16.4218,640500.0
2008-06-25 15:00:00,25.79,25.95,25.72,25.9,637000.0,16.4218,16.5237,16.3773,16.4919,637000.0
2008-06-25 15:05:00,25.89,25.93,25.75,25.82,433800.0,16.4855,16.511,16.3964,16.4409,433800.0
2008-06-25 15:10:00,25.82,25.84,25.7,25.71,390700.0,16.4409,16.4537,16.3645,16.3709,390700.0
2008-06-25 15:15:00,25.7,25.74,25.57,25.57,454000.0,16.3645,16.39,16.2818,16.2818,454000.0
2008-06-25 15:20:00,25.57,25.61,25.5,25.55,545300.0,16.2818,16.3072,16.2372,16.269,545300.0
2008-06-25 15:25:00,25.55,25.56,25.41,25.47,746100.0,16.269,16.2754,16.1799,16.2181,746100.0
2008-06-25 15:30:00,25.48,25.49,25.24,25.24,725500.0,16.2244,16.2308,16.0716,16.0716,725500.0
2008-06-25 15:35:00,25.25,25.48,25.22,25.4,1063200.0,16.078,16.2244,16.0589,16.1735,1063200.0
2008-06-25 15:40:00,25.39,25.58,25.37,25.55,843700.0,16.1671,16.2881,16.1544,16.269,843700.0
2008-06-25 15:45:00,25.55,25.56,25.36,25.36,633600.0,16.269,16.2754,16.148,16.148,633600.0
2008-06-25 15:50:00,25.36,25.41,25.34,25.37,1016800.0,16.148,16.1799,16.1353,16.1544,1016800.0
2008-06-25 15:55:00,25.37,25.45,25.35,25.43,913800.0,16.1544,16.2053,16.1417,16.1926,913800.0
2008-06-26 09:30:00,24.71,24.79,24.51,24.66,862400.0,15.7341,15.7851,15.6068,15.7023,862400.0
2008-06-26 09:35:00,24.68,25.07,24.65,24.99,1225500.0,15.715,15.9634,15.6959,15.9124,1225500.0
2008-06-26 09:40:00,25.0,25.31,24.91,25.23,1164200.0,15.9188,16.1162,15.8615,16.0653,1164200.0
2008-06-26 09:45:00,25.24,25.3,24.91,24.92,920300.0,16.0716,16.1098,15.8615,15.8679,920300.0
2008-06-26 09:50:00,24.93,24.94,24.76,24.87,890000.0,15.8742,15.8806,15.766,15.836,890000.0
2008-06-26 09:55:00,24.87,24.88,24.71,24.72,639700.0,15.836,15.8424,15.7341,15.7405,639700.0
2008-06-26 10:00:00,24.72,25.01,24.71,24.82,934700.0,15.7405,15.9252,15.7341,15.8042,934700.0
2008-06-26 10:05:00,24.82,24.82,24.65,24.77,661900.0,15.8042,15.8042,15.6959,15.7724,661900.0
2008-06-26 10:10:00,24.77,24.84,24.65,24.68,823200.0,15.7724,15.8169,15.6959,15.715,823200.0
2008-06-26 10:15:00,24.67,24.72,24.5,24.54,1098600.0,15.7087,15.7405,15.6004,15.6259,1098600.0
2008-06-26 10:20:00,24.54,24.62,24.49,24.5,865200.0,15.6259,15.6768,15.5941,15.6004,865200.0
2008-06-26 10:25:00,24.49,24.66,24.47,24.58,1271500.0,15.5941,15.7023,15.5813,15.6514,1271500.0
2008-06-26 10:30:00,24.58,24.71,24.58,24.68,800900.0,15.6514,15.7341,15.6514,15.715,800900.0
2008-06-26 10:35:00,24.69,24.7,24.58,24.66,759500.0,15.7214,15.7278,15.6514,15.7023,759500.0
2008-06-26 10:40:00,24.66,24.7,24.57,24.6,969000.0,15.7023,15.7278,15.645,15.6641,969000.0
2008-06-26 10:45:00,24.6,24.61,24.5,24.57,556200.0,15.6641,15.6705,15.6004,15.645,556200.0
2008-06-26 10:50:00,24.57,24.65,24.49,24.5,710400.0,15.645,15.6959,15.5941,15.6004,710400.0
2008-06-26 10:55:00,24.5,24.55,24.4,24.43,824100.0,15.6004,15.6323,15.5368,15.5559,824100.0
2008-06-26 11:00:00,24.43,24.52,24.42,24.49,529500.0,15.5559,15.6132,15.5495,15.5941,529500.0
2008-06-26 11:05:00,24.49,24.57,24.46,24.57,781600.0,15.5941,15.645,15.575,15.645,781600.0
2008-06-26 11:10:00,24.57,24.6,24.49,24.57,498100.0,15.645,15.6641,15.5941,15.645,498100.0
2008-06-26 11:15:00,24.56,24.62,24.48,24.5,510900.0,15.6386,15.6768,15.5877,15.6004,510900.0
2008-06-26 11:20:00,24.5,24.54,24.46,24.48,458200.0,15.6004,15.6259,15.575,15.5877,458200.0
2008-06-26 11:25:00,24.47,24.48,24.42,24.44,525800.0,15.5813,15.5877,15.5495,15.5622,525800.0
2008-06-26 11:30:00,24.44,24.48,24.43,24.44,637000.0,15.5622,15.5877,15.5559,15.5622,637000.0
2008-06-26 11:35:00,24.44,24.47,24.43,24.45,765300.0,15.5622,15.5813,15.5559,15.5686,765300.0
2008-06-26 11:40:00,24.46,24.59,24.44,24.56,562900.0,15.575,15.6577,15.5622,15.6386,562900.0
2008-06-26 11:45:00,24.57,24.58,24.53,24.55,789400.0,15.645,15.6514,15.6195,15.6323,789400.0
2008-06-26 11:50:00,24.55,24.78,24.54,24.73,1142100.0,15.6323,15.7787,15.6259,15.7469,1142100.0
2008-06-26 11:55:00,24.73,24.74,24.61,24.68,645300.0,15.7469,15.7533,15.6705,15.715,645300.0
2008-06-26 12:00:00,24.68,24.68,24.5,24.51,768200.0,15.715,15.715,15.6004,15.6068,768200.0
2008-06-26 12:05:00,24.51,24.58,24.45,24.48,574600.0,15.6068,15.6514,15.5686,15.5877,574600.0
2008-06-26 12:10:00,24.48,24.59,24.47,24.59,361600.0,15.5877,15.6577,15.5813,15.6577,361600.0
2008-06-26 12:15:00,24.59,24.67,24.58,24.61,219900.0,15.6577,15.7087,15.6514,15.6705,219900.0
2008-06-26 12:20:00,24.61,24.66,24.58,24.65,251400.0,15.6705,15.7023,15.6514,15.6959,251400.0
2008-06-26 12:25:00,24.65,24.66,24.56,24.59,370700.0,15.6959,15.7023,15.6386,15.6577,370700.0
2008-06-26 12:30:00,24.58,24.59,24.46,24.46,340100.0,15.6514,15.6577,15.575,15.575,340100.0
2008-06-26 12:35:00,24.46,24.5,24.41,24.49,424600.0,15.575,15.6004,15.5431,15.5941,424600.0
2008-06-26 12:40:00,24.5,24.5,24.44,24.45,206000.0,15.6004,15.6004,15.5622,15.5686,206000.0
2008-06-26 12:45:00,24.45,24.47,24.41,24.42,296300.0,15.5686,15.5813,15.5431,15.5495,296300.0
2008-06-26 12:50:00,24.43,24.45,24.41,24.42,355600.0,15.5559,15.5686,15.5431,15.5495,355600.0
2008-06-26 12:55:00,24.42,24.45,24.41,24.42,375600.0,15.5495,15.5686,15.5431,15.5495,375600.0
2008-06-26 13:00:00,24.42,24.48,24.4,24.43,468500.0,15.5495,15.5877,15.5368,15.5559,468500.0
2008-06-26 13:05:00,24.42,24.47,24.4,24.45,473900.0,15.5495,15.5813,15.5368,15.5686,473900.0
2008-06-26 13:10:00,24.45,24.47,24.42,24.43,331100.0,15.5686,15.5813,15.5495,15.5559,331100.0
2008-06-26 13:15:00,24.44,24.45,24.33,24.37,596600.0,15.5622,15.5686,15.4922,15.5177,596600.0
2008-06-26 13:20:00,24.37,24.45,24.37,24.42,267100.0,15.5177,15.5686,15.5177,15.5495,267100.0
2008-06-26 13:25:00,24.42,24.43,24.36,24.41,401900.0,15.5495,15.5559,15.5113,15.5431,401900.0
2008-06-26 13:30:00,24.41,24.42,24.4,24.4,368600.0,15.5431,15.5495,15.5368,15.5368,368600.0
2008-06-26 13:35:00,24.4,24.48,24.4,24.46,331200.0,15.5368,15.5877,15.5368,15.575,331200.0
2008-06-26 13:40:00,24.46,24.48,24.46,24.47,300700.0,15.575,15.5877,15.575,15.5813,300700.0
2008-06-26 13:45:00,24.47,24.55,24.46,24.47,273900.0,15.5813,15.6323,15.575,15.5813,273900.0
2008-06-26 13:50:00,24.48,24.6,24.47,24.6,436600.0,15.5877,15.6641,15.5813,15.6641,436600.0
2008-06-26 13:55:00,24.6,24.61,24.53,24.58,350500.0,15.6641,15.6705,15.6195,15.6514,350500.0
2008-06-26 14:00:00,24.58,24.62,24.55,24.59,407900.0,15.6514,15.6768,15.6323,15.6577,407900.0
2008-06-26 14:05:00,24.6,24.61,24.53,24.58,765000.0,15.6641,15.6705,15.6195,15.6514,765000.0
2008-06-26 14:10:00,24.57,24.58,24.4,24.41,818500.0,15.645,15.6514,15.5368,15.5431,818500.0
2008-06-26 14:15:00,24.42,24.49,24.38,24.39,822500.0,15.5495,15.5941,15.524,15.5304,822500.0
2008-06-26 14:20:00,24.39,24.41,24.31,24.4,563700.0,15.5304,15.5431,15.4794,15.5368,563700.0
2008-06-26 14:25:00,24.4,24.41,24.35,24.39,485100.0,15.5368,15.5431,15.5049,15.5304,485100.0
2008-06-26 14:30:00,24.39,24.41,24.35,24.36,417300.0,15.5304,15.5431,15.5049,15.5113,417300.0
2008-06-26 14:35:00,24.35,24.49,24.35,24.37,1067200.0,15.5049,15.5941,15.5049,15.5177,1067200.0
2008-06-26 14:40:00,24.38,24.45,24.36,24.36,711600.0,15.524,15.5686,15.5113,15.5113,711600.0
2008-06-26 14:45:00,24.36,24.43,24.34,24.37,790800.0,15.5113,15.5559,15.4986,15.5177,790800.0
2008-06-26 14:50:00,24.37,24.44,24.36,24.4,347300.0,15.5177,15.5622,15.5113,15.5368,347300.0
2008-06-26 14:55:00,24.41,24.45,24.38,24.39,368300.0,15.5431,15.5686,15.524,15.5304,368300.0
2008-06-26 15:00:00,24.4,24.51,24.38,24.45,788400.0,15.5368,15.6068,15.524,15.5686,788400.0
2008-06-26 15:05:00,24.46,24.48,24.39,24.43,654100.0,15.575,15.5877,15.5304,15.5559,654100.0
2008-06-26 15:10:00,24.43,24.43,24.39,24.39,659400.0,15.5559,15.5559,15.5304,15.5304,659400.0
2008-06-26 15:15:00,24.4,24.52,24.39,24.39,1122800.0,15.5368,15.6132,15.5304,15.5304,1122800.0
2008-06-26 15:20:00,24.4,24.41,24.36,24.4,599300.0,15.5368,15.5431,15.5113,15.5368,599300.0
2008-06-26 15:25:00,24.4,24.44,24.36,24.4,624400.0,15.5368,15.5622,15.5113,15.5368,624400.0
2008-06-26 15:30:00,24.4,24.4,24.33,24.34,778100.0,15.5368,15.5368,15.4922,15.4986,778100.0
2008-06-26 15:35:00,24.34,24.41,24.31,24.33,914600.0,15.4986,15.5431,15.4794,15.4922,914600.0
2008-06-26 15:40:00,24.33,24.36,24.21,24.22,2176900.0,15.4922,15.5113,15.4158,15.4221,2176900.0
2008-06-26 15:45:00,24.22,24.23,24.12,24.22,1236000.0,15.4221,15.4285,15.3585,15.4221,1236000.0
2008-06-26 15:50:00,24.23,24.23,24.11,24.12,1216100.0,15.4285,15.4285,15.3521,15.3585,1216100.0
2008-06-26 15:55:00,24.13,24.25,24.08,24.11,2252000.0,15.3648,15.4412,15.333,15.3521,2252000.0
2008-06-27 09:30:00,24.24,24.38,24.1,24.29,1007300.0,15.4349,15.524,15.3457,15.4667,1007300.0
2008-06-27 09:35:00,24.29,24.33,23.9,23.99,848300.0,15.4667,15.4922,15.2184,15.2757,848300.0
2008-06-27 09:40:00,23.99,24.13,23.86,23.98,964800.0,15.2757,15.3648,15.1929,15.2693,964800.0
2008-06-27 09:45:00,23.98,24.28,23.95,24.2,625700.0,15.2693,15.4603,15.2502,15.4094,625700.0
2008-06-27 09:50:00,24.19,24.36,24.12,24.28,665100.0,15.403,15.5113,15.3585,15.4603,665100.0
2008-06-27 09:55:00,24.28,24.42,24.16,24.41,502100.0,15.4603,15.5495,15.3839,15.5431,502100.0
2008-06-27 10:00:00,24.41,24.59,24.38,24.54,813200.0,15.5431,15.6577,15.524,15.6259,813200.0
2008-06-27 10:05:00,24.53,24.54,24.4,24.48,966600.0,15.6195,15.6259,15.5368,15.5877,966600.0
2008-06-27 10:10:00,24.47,24.52,24.35,24.42,1015100.0,15.5813,15.6132,15.5049,15.5495,1015100.0
2008-06-27 10:15:00,24.42,24.5,24.22,24.24,584300.0,15.5495,15.6004,15.4221,15.4349,584300.0
2008-06-27 10:20:00,24.24,24.3,24.22,24.28,510500.0,15.4349,15.4731,15.4221,15.4603,510500.0
2008-06-27 10:25:00,24.28,24.34,24.21,24.24,263700.0,15.4603,15.4986,15.4158,15.4349,263700.0
2008-06-27 10:30:00,24.23,24.41,24.19,24.39,539500.0,15.4285,15.5431,15.403,15.5304,539500.0
2008-06-27 10:35:00,24.39,24.4,24.18,24.22,296500.0,15.5304,15.5368,15.3967,15.4221,296500.0
2008-06-27 10:40:00,24.23,24.24,24.18,24.18,514400.0,15.4285,15.4349,15.3967,15.3967,514400.0
2008-06-27 10:45:00,24.18,24.22,24.03,24.1,526800.0,15.3967,15.4221,15.3012,15.3457,526800.0
2008-06-27 10:50:00,24.11,24.11,23.98,24.04,529800.0,15.3521,15.3521,15.2693,15.3075,529800.0
2008-06-27 10:55:00,24.05,24.11,23.99,24.07,488700.0,15.3139,15.3521,15.2757,15.3266,488700.0
2008-06-27 11:00:00,24.07,24.15,24.02,24.13,438300.0,15.3266,15.3776,15.2948,15.3648,438300.0
2008-06-27 11:05:00,24.12,24.28,24.12,24.27,492300.0,15.3585,15.4603,15.3585,15.454,492300.0
2008-06-27 11:10:00,24.26,24.36,24.22,24.31,462400.0,15.4476,15.5113,15.4221,15.4794,462400.0
2008-06-27 11:15:00,24.3,24.39,24.3,24.36,451000.0,15.4731,15.5304,15.4731,15.5113,451000.0
2008-06-27 11:20:00,24.35,24.36,24.26,24.35,555700.0,15.5049,15.5113,15.4476,15.5049,555700.0
2008-06-27 11:25:00,24.34,24.45,24.32,24.42,357700.0,15.4986,15.5686,15.4858,15.5495,357700.0
2008-06-27 11:30:00,24.42,24.45,24.31,24.34,652000.0,15.5495,15.5686,15.4794,15.4986,652000.0
2008-06-27 11:35:00,24.33,24.35,24.24,24.24,180600.0,15.4922,15.5049,15.4349,15.4349,180600.0
2008-06-27 11:40:00,24.24,24.25,24.16,24.16,133900.0,15.4349,15.4412,15.3839,15.3839,133900.0
2008-06-27 11:45:00,24.16,24.25,24.16,24.25,174100.0,15.3839,15.4412,15.3839,15.4412,174100.0
2008-06-27 11:50:00,24.25,24.27,24.17,24.18,345600.0,15.4412,15.454,15.3903,15.3967,345600.0
2008-06-27 11:55:00,24.17,24.18,24.07,24.09,545900.0,15.3903,15.3967,15.3266,15.3394,545900.0
2008-06-27 12:00:00,24.08,24.24,24.08,24.17,296200.0,15.333,15.4349,15.333,15.3903,296200.0
2008-06-27 12:05:00,24.17,24.28,24.17,24.25,317100.0,15.3903,15.4603,15.3903,15.4412,317100.0
2008-06-27 12:10:00,24.25,24.26,24.11,24.13,383500.0,15.4412,15.4476,15.3521,15.3648,383500.0
2008-06-27 12:15:00,24.12,24.22,24.09,24.21,311100.0,15.3585,15.4221,15.3394,15.4158,311100.0
2008-06-27 12:20:00,24.21,24.24,24.19,24.2,208300.0,15.4158,15.4349,15.403,15.4094,208300.0
2008-06-27 12:25:00,24.2,24.25,24.15,24.16,169000.0,15.4094,15.4412,15.3776,15.3839,169000.0
2008-06-27 12:30:00,24.16,24.21,24.07,24.08,483400.0,15.3839,15.4158,15.3266,15.333,483400.0
2008-06-27 12:35:00,24.08,24.09,24.01,24.04,240000.0,15.333,15.3394,15.2884,15.3075,240000.0
2008-06-27 12:40:00,24.04,24.04,23.97,23.99,611700.0,15.3075,15.3075,15.263,15.2757,611700.0
2008-06-27 12:45:00,23.99,24.01,23.95,23.98,269100.0,15.2757,15.2884,15.2502,15.2693,269100.0
2008-06-27 12:50:00,23.98,24.02,23.91,24.01,1072400.0,15.2693,15.2948,15.2247,15.2884,1072400.0
2008-06-27 12:55:00,24.01,24.02,23.92,23.93,636100.0,15.2884,15.2948,15.2311,15.2375,636100.0
2008-06-27 13:00:00,23.93,23.96,23.78,23.81,862600.0,15.2375,15.2566,15.142,15.1611,862600.0
2008-06-27 13:05:00,23.81,23.88,23.75,23.82,760200.0,15.1611,15.2056,15.1229,15.1674,760200.0
2008-06-27 13:10:00,23.83,23.83,23.69,23.74,722200.0,15.1738,15.1738,15.0847,15.1165,722200.0
2008-06-27 13:15:00,23.73,23.83,23.73,23.75,310800.0,15.1101,15.1738,15.1101,15.1229,310800.0
2008-06-27 13:20:00,23.75,23.77,23.63,23.69,862700.0,15.1229,15.1356,15.0465,15.0847,862700.0
2008-06-27 13:25:00,23.7,23.78,23.67,23.7,625000.0,15.091,15.142,15.0719,15.091,625000.0
2008-06-27 13:30:00,23.71,23.72,23.64,23.7,738600.0,15.0974,15.1038,15.0528,15.091,738600.0
2008-06-27 13:35:00,23.69,23.73,23.67,23.71,472700.0,15.0847,15.1101,15.0719,15.0974,472700.0
2008-06-27 13:40:00,23.72,23.73,23.62,23.64,454900.0,15.1038,15.1101,15.0401,15.0528,454900.0
2008-06-27 13:45:00,23.64,23.66,23.62,23.66,466400.0,15.0528,15.0656,15.0401,15.0656,466400.0
2008-06-27 13:50:00,23.66,23.8,23.65,23.77,603800.0,15.0656,15.1547,15.0592,15.1356,603800.0
2008-06-27 13:55:00,23.78,23.97,23.77,23.85,623500.0,15.142,15.263,15.1356,15.1865,623500.0
2008-06-27 14:00:00,23.84,23.93,23.81,23.89,356300.0,15.1802,15.2375,15.1611,15.212,356300.0
2008-06-27 14:05:00,23.89,23.99,23.88,23.92,494000.0,15.212,15.2757,15.2056,15.2311,494000.0
2008-06-27 14:10:00,23.91,23.95,23.87,23.9,315000.0,15.2247,15.2502,15.1993,15.2184,315000.0
2008-06-27 14:15:00,23.9,24.01,23.89,23.9,362800.0,15.2184,15.2884,15.212,15.2184,362800.0
2008-06-27 14:20:00,23.9,23.98,23.81,23.91,360500.0,15.2184,15.2693,15.1611,15.2247,360500.0
2008-06-27 14:25:00,23.9,24.09,23.87,24.0,467900.0,15.2184,15.3394,15.1993,15.2821,467900.0
2008-06-27 14:30:00,24.0,24.15,24.0,24.08,581700.0,15.2821,15.3776,15.2821,15.333,581700.0
2008-06-27 14:35:00,24.08,24.11,24.0,24.1,489000.0,15.333,15.3521,15.2821,15.3457,489000.0
2008-06-27 14:40:00,24.1,24.11,24.04,24.04,494100.0,15.3457,15.3521,15.3075,15.3075,494100.0
2008-06-27 14:45:00,24.05,24.09,23.97,24.08,718000.0,15.3139,15.3394,15.263,15.333,718000.0
2008-06-27 14:50:00,24.08,24.1,24.01,24.1,316800.0,15.333,15.3457,15.2884,15.3457,316800.0
2008-06-27 14:55:00,24.09,24.17,24.01,24.17,238300.0,15.3394,15.3903,15.2884,15.3903,238300.0
2008-06-27 15:00:00,24.17,24.17,24.06,24.06,312400.0,15.3903,15.3903,15.3203,15.3203,312400.0
2008-06-27 15:05:00,24.06,24.11,24.03,24.11,376800.0,15.3203,15.3521,15.3012,15.3521,376800.0
2008-06-27 15:10:00,24.1,24.15,24.05,24.11,377200.0,15.3457,15.3776,15.3139,15.3521,377200.0
2008-06-27 15:15:00,24.11,24.12,24.06,24.11,332500.0,15.3521,15.3585,15.3203,15.3521,332500.0
2008-06-27 15:20:00,24.11,24.13,24.05,24.09,406600.0,15.3521,15.3648,15.3139,15.3394,406600.0
2008-06-27 15:25:00,24.08,24.1,24.0,24.03,475300.0,15.333,15.3457,15.2821,15.3012,475300.0
2008-06-27 15:30:00,24.03,24.04,23.95,23.96,550600.0,15.3012,15.3075,15.2502,15.2566,550600.0
2008-06-27 15:35:00,23.97,24.04,23.92,23.98,1098200.0,15.263,15.3075,15.2311,15.2693,1098200.0
2008-06-27 15:40:00,23.98,24.17,23.95,24.09,1049700.0,15.2693,15.3903,15.2502,15.3394,1049700.0
2008-06-27 15:45:00,24.1,24.11,24.0,24.07,717800.0,15.3457,15.3521,15.2821,15.3266,717800.0
2008-06-27 15:50:00,24.07,24.1,24.01,24.07,900100.0,15.3266,15.3457,15.2884,15.3266,900100.0
2008-06-27 15:55:00,24.06,24.09,24.03,24.09,1150800.0,15.3203,15.3394,15.3012,15.3394,1150800.0
2008-06-30 09:30:00,24.11,24.2,23.93,23.94,555400.0,15.3521,15.4094,15.2375,15.2438,555400.0
2008-06-30 09:35:00,23.95,24.08,23.95,23.98,551500.0,15.2502,15.333,15.2502,15.2693,551500.0
2008-06-30 09:40:00,24.0,24.03,23.89,23.97,561900.0,15.2821,15.3012,15.212,15.263,561900.0
2008-06-30 09:45:00,23.97,24.03,23.82,23.83,610900.0,15.263,15.3012,15.1674,15.1738,610900.0
2008-06-30 09:50:00,23.83,23.87,23.71,23.76,559600.0,15.1738,15.1993,15.0974,15.1292,559600.0
2008-06-30 09:55:00,23.75,23.76,23.53,23.54,544400.0,15.1229,15.1292,14.9828,14.9891,544400.0
2008-06-30 10:00:00,23.53,23.65,23.46,23.53,792700.0,14.9828,15.0592,14.9382,14.9828,792700.0
2008-06-30 10:05:00,23.53,23.75,23.49,23.75,570200.0,14.9828,15.1229,14.9573,15.1229,570200.0
2008-06-30 10:10:00,23.75,23.77,23.62,23.7,614800.0,15.1229,15.1356,15.0401,15.091,614800.0
2008-06-30 10:15:00,23.69,23.71,23.52,23.59,369500.0,15.0847,15.0974,14.9764,15.021,369500.0
2008-06-30 10:20:00,23.58,23.8,23.58,23.77,457300.0,15.0146,15.1547,15.0146,15.1356,457300.0
2008-06-30 10:25:00,23.77,23.87,23.74,23.76,378700.0,15.1356,15.1993,15.1165,15.1292,378700.0
2008-06-30 10:30:00,23.75,23.83,23.65,23.72,623500.0,15.1229,15.1738,15.0592,15.1038,623500.0
2008-06-30 10:35:00,23.72,23.76,23.65,23.67,324000.0,15.1038,15.1292,15.0592,15.0719,324000.0
2008-06-30 10:40:00,23.66,23.72,23.64,23.68,309000.0,15.0656,15.1038,15.0528,15.0783,309000.0
2008-06-30 10:45:00,23.68,23.78,23.61,23.77,308600.0,15.0783,15.142,15.0337,15.1356,308600.0
2008-06-30 10:50:00,23.76,23.87,23.71,23.82,410200.0,15.1292,15.1993,15.0974,15.1674,410200.0
2008-06-30 10:55:00,23.82,23.89,23.72,23.8,380700.0,15.1674,15.212,15.1038,15.1547,380700.0
2008-06-30 11:00:00,23.79,23.88,23.79,23.88,308800.0,15.1483,15.2056,15.1483,15.2056,308800.0
2008-06-30 11:05:00,23.88,23.88,23.68,23.69,397600.0,15.2056,15.2056,15.0783,15.0847,397600.0
2008-06-30 11:10:00,23.7,23.81,23.68,23.78,406600.0,15.091,15.1611,15.0783,15.142,406600.0
2008-06-30 11:15:00,23.78,23.9,23.77,23.88,379900.0,15.142,15.2184,15.1356,15.2056,379900.0
2008-06-30 11:20:00,23.87,23.92,23.74,23.91,272800.0,15.1993,15.2311,15.1165,15.2247,272800.0
2008-06-30 11:25:00,23.9,23.99,23.86,23.99,469700.0,15.2184,15.2757,15.1929,15.2757,469700.0
2008-06-30 11:30:00,23.98,24.04,23.93,24.01,600200.0,15.2693,15.3075,15.2375,15.2884,600200.0
2008-06-30 11:35:00,24.01,24.02,23.92,23.94,476000.0,15.2884,15.2948,15.2311,15.2438,476000.0
2008-06-30 11:40:00,23.93,23.98,23.87,23.88,276400.0,15.2375,15.2693,15.1993,15.2056,276400.0
2008-06-30 11:45:00,23.88,23.89,23.8,23.85,336200.0,15.2056,15.212,15.1547,15.1865,336200.0
2008-06-30 11:50:00,23.85,23.95,23.82,23.91,332300.0,15.1865,15.2502,15.1674,15.2247,332300.0
2008-06-30 11:55:00,23.9,24.04,23.9,23.98,499300.0,15.2184,15.3075,15.2184,15.2693,499300.0
2008-06-30 12:00:00,23.98,24.03,23.95,23.97,218800.0,15.2693,15.3012,15.2502,15.263,218800.0
2008-06-30 12:05:00,23.97,24.15,23.96,24.14,539000.0,15.263,15.3776,15.2566,15.3712,539000.0
2008-06-30 12:10:00,24.14,24.27,24.12,24.25,815600.0,15.3712,15.454,15.3585,15.4412,815600.0
2008-06-30 12:15:00,24.26,24.27,24.21,24.25,473700.0,15.4476,15.454,15.4158,15.4412,473700.0
2008-06-30 12:20:00,24.25,24.27,24.19,24.24,434500.0,15.4412,15.454,15.403,15.4349,434500.0
2008-06-30 12:25:00,24.23,24.31,24.2,24.3,306000.0,15.4285,15.4794,15.4094,15.4731,306000.0
2008-06-30 12:30:00,24.3,24.33,24.13,24.19,300900.0,15.4731,15.4922,15.3648,15.403,300900.0
2008-06-30 12:35:00,24.19,24.22,24.11,24.15,300900.0,15.403,15.4221,15.3521,15.3776,300900.0
2008-06-30 12:40:00,24.15,24.18,24.12,24.17,121700.0,15.3776,15.3967,15.3585,15.3903,121700.0
2008-06-30 12:45:00,24.17,24.29,24.16,24.23,338800.0,15.3903,15.4667,15.3839,15.4285,338800.0
2008-06-30 12:50:00,24.23,24.25,24.17,24.19,284200.0,15.4285,15.4412,15.3903,15.403,284200.0
2008-06-30 12:55:00,24.19,24.22,24.15,24.19,345300.0,15.403,15.4221,15.3776,15.403,345300.0
2008-06-30 13:00:00,24.19,24.21,24.14,24.2,322400.0,15.403,15.4158,15.3712,15.4094,322400.0
2008-06-30 13:05:00,24.2,24.23,24.14,24.14,295200.0,15.4094,15.4285,15.3712,15.3712,295200.0
2008-06-30 13:10:00,24.14,24.14,23.65,24.1,416500.0,15.3712,15.3712,15.0592,15.3457,416500.0
2008-06-30 13:15:00,24.11,24.12,24.06,24.11,186500.0,15.3521,15.3585,15.3203,15.3521,186500.0
2008-06-30 13:20:00,24.11,24.12,24.03,24.07,253100.0,15.3521,15.3585,15.3012,15.3266,253100.0
2008-06-30 13:25:00,24.07,24.08,23.97,23.98,364400.0,15.3266,15.333,15.263,15.2693,364400.0
2008-06-30 13:30:00,23.97,24.05,23.97,24.0,140600.0,15.263,15.3139,15.263,15.2821,140600.0
2008-06-30 13:35:00,24.0,24.0,23.83,23.94,846500.0,15.2821,15.2821,15.1738,15.2438,846500.0
2008-06-30 13:40:00,23.93,23.95,23.86,23.89,243500.0,15.2375,15.2502,15.1929,15.212,243500.0
2008-06-30 13:45:00,23.89,23.94,23.86,23.88,171900.0,15.212,15.2438,15.1929,15.2056,171900.0
2008-06-30 13:50:00,23.89,23.89,23.73,23.77,568800.0,15.212,15.212,15.1101,15.1356,568800.0
2008-06-30 13:55:00,23.77,23.92,23.77,23.92,241000.0,15.1356,15.2311,15.1356,15.2311,241000.0
2008-06-30 14:00:00,23.92,23.98,23.9,23.96,496300.0,15.2311,15.2693,15.2184,15.2566,496300.0
2008-06-30 14:05:00,23.96,24.03,23.9,24.02,361100.0,15.2566,15.3012,15.2184,15.2948,361100.0
2008-06-30 14:10:00,24.03,24.05,24.02,24.04,394600.0,15.3012,15.3139,15.2948,15.3075,394600.0
2008-06-30 14:15:00,24.05,24.11,24.04,24.08,439500.0,15.3139,15.3521,15.3075,15.333,439500.0
2008-06-30 14:20:00,24.08,24.14,24.05,24.13,421800.0,15.333,15.3712,15.3139,15.3648,421800.0
2008-06-30 14:25:00,24.12,24.17,24.09,24.13,475100.0,15.3585,15.3903,15.3394,15.3648,475100.0
2008-06-30 14:30:00,24.13,24.14,24.04,24.06,298900.0,15.3648,15.3712,15.3075,15.3203,298900.0
2008-06-30 14:35:00,24.06,24.08,23.98,24.0,278900.0,15.3203,15.333,15.2693,15.2821,278900.0
2008-06-30 14:40:00,24.0,24.05,23.96,24.01,368900.0,15.2821,15.3139,15.2566,15.2884,368900.0
2008-06-30 14:45:00,24.01,24.06,24.0,24.01,230800.0,15.2884,15.3203,15.2821,15.2884,230800.0
2008-06-30 14:50:00,24.01,24.06,24.01,24.05,192700.0,15.2884,15.3203,15.2884,15.3139,192700.0
2008-06-30 14:55:00,24.05,24.05,24.0,24.0,217400.0,15.3139,15.3139,15.2821,15.2821,217400.0
2008-06-30 15:00:00,24.0,24.07,24.0,24.05,287500.0,15.2821,15.3266,15.2821,15.3139,287500.0
2008-06-30 15:05:00,24.05,24.11,24.02,24.05,294000.0,15.3139,15.3521,15.2948,15.3139,294000.0
2008-06-30 15:10:00,24.06,24.13,24.02,24.08,419700.0,15.3203,15.3648,15.2948,15.333,419700.0
2008-06-30 15:15:00,24.08,24.13,24.04,24.11,446600.0,15.333,15.3648,15.3075,15.3521,446600.0
2008-06-30 15:20:00,24.11,24.19,24.11,24.17,604600.0,15.3521,15.403,15.3521,15.3903,604600.0
2008-06-30 15:25:00,24.16,24.17,24.11,24.15,409300.0,15.3839,15.3903,15.3521,15.3776,409300.0
2008-06-30 15:30:00,24.15,24.17,24.01,24.07,512100.0,15.3776,15.3903,15.2884,15.3266,512100.0
2008-06-30 15:35:00,24.07,24.09,24.0,24.02,829000.0,15.3266,15.3394,15.2821,15.2948,829000.0
2008-06-30 15:40:00,24.02,24.06,23.99,24.02,992200.0,15.2948,15.3203,15.2757,15.2948,992200.0
2008-06-30 15:45:00,24.02,24.02,23.78,23.84,2077000.0,15.2948,15.2948,15.142,15.1802,2077000.0
2008-06-30 15:50:00,23.84,23.87,23.6,23.67,2542300.0,15.1802,15.1993,15.0274,15.0719,2542300.0
2008-06-30 15:55:00,23.67,23.76,23.5,23.68,2328900.0,15.0719,15.1292,14.9637,15.0783,2328900.0
2008-07-01 09:30:00,23.47,23.67,23.17,23.44,1493100.0,14.9446,15.0719,14.7536,14.9255,1493100.0
2008-07-01 09:35:00,23.44,23.8,23.37,23.57,1705700.0,14.9255,15.1547,14.8809,15.0083,1705700.0
2008-07-01 09:40:00,23.57,23.68,23.49,23.55,952400.0,15.0083,15.0783,14.9573,14.9955,952400.0
2008-07-01 09:45:00,23.54,23.96,23.28,23.79,1319300.0,14.9891,15.2566,14.8236,15.1483,1319300.0
2008-07-01 09:50:00,23.79,24.16,23.6,23.95,1237900.0,15.1483,15.3839,15.0274,15.2502,1237900.0
2008-07-01 09:55:00,23.95,24.14,23.9,23.98,902300.0,15.2502,15.3712,15.2184,15.2693,902300.0
2008-07-01 10:00:00,23.97,24.22,23.97,24.13,1150300.0,15.263,15.4221,15.263,15.3648,1150300.0
2008-07-01 10:05:00,24.12,24.16,23.89,23.89,944900.0,15.3585,15.3839,15.212,15.212,944900.0
2008-07-01 10:10:00,23.89,24.01,23.78,23.78,587100.0,15.212,15.2884,15.142,15.142,587100.0
2008-07-01 10:15:00,23.78,23.91,23.7,23.89,761200.0,15.142,15.2247,15.091,15.212,761200.0
2008-07-01 10:20:00,23.89,23.9,23.79,23.84,639300.0,15.212,15.2184,15.1483,15.1802,639300.0
2008-07-01 10:25:00,23.85,23.99,23.8,23.98,1189000.0,15.1865,15.2757,15.1547,15.2693,1189000.0
2008-07-01 10:30:00,23.98,24.15,23.94,24.15,1201400.0,15.2693,15.3776,15.2438,15.3776,1201400.0
2008-07-01 10:35:00,24.16,24.19,24.05,24.13,781000.0,15.3839,15.403,15.3139,15.3648,781000.0
2008-07-01 10:40:00,24.13,24.14,23.89,23.95,1001500.0,15.3648,15.3712,15.212,15.2502,1001500.0
2008-07-01 10:45:00,23.94,23.99,23.28,23.89,1482100.0,15.2438,15.2757,14.8236,15.212,1482100.0
2008-07-01 10:50:00,23.89,23.89,23.8,23.84,618800.0,15.212,15.212,15.1547,15.1802,618800.0
2008-07-01 10:55:00,23.84,23.93,23.8,23.89,434000.0,15.1802,15.2375,15.1547,15.212,434000.0
2008-07-01 11:00:00,23.88,23.98,23.84,23.88,636600.0,15.2056,15.2693,15.1802,15.2056,636600.0
2008-07-01 11:05:00,23.87,23.92,23.75,23.75,452900.0,15.1993,15.2311,15.1229,15.1229,452900.0
2008-07-01 11:10:00,23.75,23.9,23.75,23.88,331100.0,15.1229,15.2184,15.1229,15.2056,331100.0
2008-07-01 11:15:00,23.89,23.91,23.66,23.68,335900.0,15.212,15.2247,15.0656,15.0783,335900.0
2008-07-01 11:20:00,23.68,23.72,23.55,23.57,653600.0,15.0783,15.1038,14.9955,15.0083,653600.0
2008-07-01 11:25:00,23.56,23.8,23.56,23.57,777600.0,15.0019,15.1547,15.0019,15.0083,777600.0
2008-07-01 11:30:00,23.58,23.65,23.55,23.61,320900.0,15.0146,15.0592,14.9955,15.0337,320900.0
2008-07-01 11:35:00,23.61,23.61,23.55,23.55,632200.0,15.0337,15.0337,14.9955,14.9955,632200.0
2008-07-01 11:40:00,23.55,23.65,23.52,23.57,440200.0,14.9955,15.0592,14.9764,15.0083,440200.0
2008-07-01 11:45:00,23.57,23.64,23.56,23.6,325700.0,15.0083,15.0528,15.0019,15.0274,325700.0
2008-07-01 11:50:00,23.6,23.63,23.36,23.37,649500.0,15.0274,15.0465,14.8745,14.8809,649500.0
2008-07-01 11:55:00,23.36,23.4,23.22,23.25,901700.0,14.8745,14.9,14.7854,14.8045,901700.0
2008-07-01 12:00:00,23.25,23.3,23.15,23.28,938000.0,14.8045,14.8363,14.7408,14.8236,938000.0
2008-07-01 12:05:00,23.28,23.38,23.28,23.34,544400.0,14.8236,14.8873,14.8236,14.8618,544400.0
2008-07-01 12:10:00,23.34,23.34,23.1,23.16,991100.0,14.8618,14.8618,14.709,14.7472,991100.0
2008-07-01 12:15:00,23.16,23.22,23.05,23.22,739600.0,14.7472,14.7854,14.6771,14.7854,739600.0
2008-07-01 12:20:00,23.22,23.24,23.07,23.08,575600.0,14.7854,14.7981,14.6899,14.6962,575600.0
2008-07-01 12:25:00,23.08,23.18,23.04,23.17,674300.0,14.6962,14.7599,14.6708,14.7536,674300.0
2008-07-01 12:30:00,23.17,23.23,23.14,23.2,421400.0,14.7536,14.7918,14.7344,14.7727,421400.0
2008-07-01 12:35:00,23.2,23.33,23.18,23.32,478200.0,14.7727,14.8554,14.7599,14.8491,478200.0
2008-07-01 12:40:00,23.32,23.33,23.15,23.2,446700.0,14.8491,14.8554,14.7408,14.7727,446700.0
2008-07-01 12:45:00,23.22,23.41,23.2,23.38,439900.0,14.7854,14.9064,14.7727,14.8873,439900.0
2008-07-01 12:50:00,23.39,23.41,23.27,23.37,240700.0,14.8936,14.9064,14.8172,14.8809,240700.0
2008-07-01 12:55:00,23.37,23.41,23.28,23.32,422600.0,14.8809,14.9064,14.8236,14.8491,422600.0
2008-07-01 13:00:00,23.32,23.51,23.32,23.44,703900.0,14.8491,14.97,14.8491,14.9255,703900.0
2008-07-01 13:05:00,23.44,23.48,23.34,23.37,700300.0,14.9255,14.9509,14.8618,14.8809,700300.0
2008-07-01 13:10:00,23.37,23.46,23.34,23.43,355200.0,14.8809,14.9382,14.8618,14.9191,355200.0
2008-07-01 13:15:00,23.43,23.44,23.34,23.34,538200.0,14.9191,14.9255,14.8618,14.8618,538200.0
2008-07-01 13:20:00,23.33,23.44,23.33,23.38,568900.0,14.8554,14.9255,14.8554,14.8873,568900.0
2008-07-01 13:25:00,23.37,23.38,23.28,23.36,348400.0,14.8809,14.8873,14.8236,14.8745,348400.0
2008-07-01 13:30:00,23.35,23.43,23.27,23.39,601800.0,14.8682,14.9191,14.8172,14.8936,601800.0
2008-07-01 13:35:00,23.38,23.39,23.29,23.32,258800.0,14.8873,14.8936,14.83,14.8491,258800.0
2008-07-01 13:40:00,23.33,23.37,23.23,23.25,405800.0,14.8554,14.8809,14.7918,14.8045,405800.0
2008-07-01 13:45:00,23.26,23.37,23.23,23.36,1181000.0,14.8109,14.8809,14.7918,14.8745,1181000.0
2008-07-01 13:50:00,23.37,23.5,23.26,23.45,1094000.0,14.8809,14.9637,14.8109,14.9318,1094000.0
2008-07-01 13:55:00,23.45,23.75,23.43,23.5,751800.0,14.9318,15.1229,14.9191,14.9637,751800.0
2008-07-01 14:00:00,23.49,23.72,23.45,23.65,588400.0,14.9573,15.1038,14.9318,15.0592,588400.0
2008-07-01 14:05:00,23.64,23.81,23.63,23.7,677800.0,15.0528,15.1611,15.0465,15.091,677800.0
2008-07-01 14:10:00,23.69,23.94,23.69,23.81,690700.0,15.0847,15.2438,15.0847,15.1611,690700.0
2008-07-01 14:15:00,23.8,23.81,23.67,23.76,507200.0,15.1547,15.1611,15.0719,15.1292,507200.0
2008-07-01 14:20:00,23.77,23.87,23.76,23.82,378200.0,15.1356,15.1993,15.1292,15.1674,378200.0
2008-07-01 14:25:00,23.81,23.84,23.71,23.72,489500.0,15.1611,15.1802,15.0974,15.1038,489500.0
2008-07-01 14:30:00,23.71,23.74,23.63,23.74,516400.0,15.0974,15.1165,15.0465,15.1165,516400.0
2008-07-01 14:35:00,23.74,23.9,23.73,23.86,356100.0,15.1165,15.2184,15.1101,15.1929,356100.0
2008-07-01 14:40:00,23.87,24.07,23.86,24.06,676900.0,15.1993,15.3266,15.1929,15.3203,676900.0
2008-07-01 14:45:00,24.07,24.13,23.99,24.02,1006600.0,15.3266,15.3648,15.2757,15.2948,1006600.0
2008-07-01 14:50:00,24.02,24.06,23.98,24.06,532100.0,15.2948,15.3203,15.2693,15.3203,532100.0
2008-07-01 14:55:00,24.07,24.14,23.98,23.99,464500.0,15.3266,15.3712,15.2693,15.2757,464500.0
2008-07-01 15:00:00,23.98,24.04,23.91,23.96,463700.0,15.2693,15.3075,15.2247,15.2566,463700.0
2008-07-01 15:05:00,23.96,24.04,23.95,24.02,964200.0,15.2566,15.3075,15.2502,15.2948,964200.0
2008-07-01 15:10:00,24.02,24.05,23.93,24.04,744600.0,15.2948,15.3139,15.2375,15.3075,744600.0
2008-07-01 15:15:00,24.04,24.11,23.94,23.99,702000.0,15.3075,15.3521,15.2438,15.2757,702000.0
2008-07-01 15:20:00,23.99,24.03,23.85,23.93,815900.0,15.2757,15.3012,15.1865,15.2375,815900.0
2008-07-01 15:25:00,23.93,23.96,23.84,23.86,556800.0,15.2375,15.2566,15.1802,15.1929,556800.0
2008-07-01 15:30:00,23.86,23.99,23.85,23.94,478100.0,15.1929,15.2757,15.1865,15.2438,478100.0
2008-07-01 15:35:00,23.94,24.07,23.93,24.04,546400.0,15.2438,15.3266,15.2375,15.3075,546400.0
2008-07-01 15:40:00,24.04,24.05,23.93,23.96,471300.0,15.3075,15.3139,15.2375,15.2566,471300.0
2008-07-01 15:45:00,23.96,24.05,23.9,24.05,1085300.0,15.2566,15.3139,15.2184,15.3139,1085300.0
2008-07-01 15:50:00,24.05,24.15,24.03,24.13,1290300.0,15.3139,15.3776,15.3012,15.3648,1290300.0
2008-07-01 15:55:00,24.13,24.16,24.06,24.16,1590500.0,15.3648,15.3839,15.3203,15.3839,1590500.0
2008-07-02 09:30:00,24.22,24.35,24.1,24.32,523800.0,15.4221,15.5049,15.3457,15.4858,523800.0
2008-07-02 09:35:00,24.32,24.35,24.25,24.27,704500.0,15.4858,15.5049,15.4412,15.454,704500.0
2008-07-02 09:40:00,24.28,24.32,24.11,24.16,1114000.0,15.4603,15.4858,15.3521,15.3839,1114000.0
2008-07-02 09:45:00,24.16,24.43,24.11,24.3,922200.0,15.3839,15.5559,15.3521,15.4731,922200.0
2008-07-02 09:50:00,24.3,24.5,24.3,24.44,579000.0,15.4731,15.6004,15.4731,15.5622,579000.0
2008-07-02 09:55:00,24.44,24.67,24.4,24.62,909600.0,15.5622,15.7087,15.5368,15.6768,909600.0
2008-07-02 10:00:00,24.63,24.69,24.5,24.58,771500.0,15.6832,15.7214,15.6004,15.6514,771500.0
2008-07-02 10:05:00,24.59,24.64,24.49,24.55,698500.0,15.6577,15.6896,15.5941,15.6323,698500.0
2008-07-02 10:10:00,24.55,24.75,24.54,24.69,779300.0,15.6323,15.7596,15.6259,15.7214,779300.0
2008-07-02 10:15:00,24.69,24.75,24.66,24.68,1003400.0,15.7214,15.7596,15.7023,15.715,1003400.0
2008-07-02 10:20:00,24.68,24.71,24.6,24.62,591200.0,15.715,15.7341,15.6641,15.6768,591200.0
2008-07-02 10:25:00,24.62,24.62,24.5,24.56,454100.0,15.6768,15.6768,15.6004,15.6386,454100.0
2008-07-02 10:30:00,24.57,24.6,24.48,24.54,389300.0,15.645,15.6641,15.5877,15.6259,389300.0
2008-07-02 10:35:00,24.55,24.62,24.48,24.54,643500.0,15.6323,15.6768,15.5877,15.6259,643500.0
2008-07-02 10:40:00,24.55,24.72,24.54,24.67,407600.0,15.6323,15.7405,15.6259,15.7087,407600.0
2008-07-02 10:45:00,24.67,24.78,24.67,24.77,436700.0,15.7087,15.7787,15.7087,15.7724,436700.0
2008-07-02 10:50:00,24.77,24.78,24.68,24.71,410500.0,15.7724,15.7787,15.715,15.7341,410500.0
2008-07-02 10:55:00,24.71,24.72,24.54,24.54,223900.0,15.7341,15.7405,15.6259,15.6259,223900.0
2008-07-02 11:00:00,24.55,24.55,24.37,24.4,546400.0,15.6323,15.6323,15.5177,15.5368,546400.0
2008-07-02 11:05:00,24.4,24.46,24.39,24.46,473500.0,15.5368,15.575,15.5304,15.575,473500.0
2008-07-02 11:10:00,24.45,24.45,24.38,24.44,257600.0,15.5686,15.5686,15.524,15.5622,257600.0
2008-07-02 11:15:00,24.44,24.54,24.42,24.52,292100.0,15.5622,15.6259,15.5495,15.6132,292100.0
2008-07-02 11:20:00,24.53,24.53,24.43,24.48,264600.0,15.6195,15.6195,15.5559,15.5877,264600.0
2008-07-02 11:25:00,24.48,24.49,24.26,24.28,612200.0,15.5877,15.5941,15.4476,15.4603,612200.0
2008-07-02 11:30:00,24.28,24.34,24.25,24.26,513500.0,15.4603,15.4986,15.4412,15.4476,513500.0
2008-07-02 11:35:00,24.25,24.31,24.18,24.22,524000.0,15.4412,15.4794,15.3967,15.4221,524000.0
2008-07-02 11:40:00,24.23,24.26,24.16,24.18,306400.0,15.4285,15.4476,15.3839,15.3967,306400.0
2008-07-02 11:45:00,24.18,24.23,24.13,24.18,359700.0,15.3967,15.4285,15.3648,15.3967,359700.0
2008-07-02 11:50:00,24.18,24.2,24.11,24.17,227400.0,15.3967,15.4094,15.3521,15.3903,227400.0
2008-07-02 11:55:00,24.17,24.26,24.16,24.18,233900.0,15.3903,15.4476,15.3839,15.3967,233900.0
2008-07-02 12:00:00,24.19,24.29,24.19,24.26,232000.0,15.403,15.4667,15.403,15.4476,232000.0
2008-07-02 12:05:00,24.27,24.34,24.25,24.34,296700.0,15.454,15.4986,15.4412,15.4986,296700.0
2008-07-02 12:10:00,24.34,24.39,24.28,24.31,304100.0,15.4986,15.5304,15.4603,15.4794,304100.0
2008-07-02 12:15:00,24.31,24.31,24.1,24.12,395400.0,15.4794,15.4794,15.3457,15.3585,395400.0
2008-07-02 12:20:00,24.12,24.14,24.05,24.11,372100.0,15.3585,15.3712,15.3139,15.3521,372100.0
2008-07-02 12:25:00,24.1,24.1,24.01,24.04,206800.0,15.3457,15.3457,15.2884,15.3075,206800.0
2008-07-02 12:30:00,24.05,24.09,24.02,24.05,194500.0,15.3139,15.3394,15.2948,15.3139,194500.0
2008-07-02 12:35:00,24.04,24.2,24.03,24.16,385600.0,15.3075,15.4094,15.3012,15.3839,385600.0
2008-07-02 12:40:00,24.16,24.3,24.1,24.25,326200.0,15.3839,15.4731,15.3457,15.4412,326200.0
2008-07-02 12:45:00,24.25,24.25,24.15,24.16,269500.0,15.4412,15.4412,15.3776,15.3839,269500.0
2008-07-02 12:50:00,24.17,24.27,24.15,24.15,329800.0,15.3903,15.454,15.3776,15.3776,329800.0
2008-07-02 12:55:00,24.15,24.15,24.08,24.1,262600.0,15.3776,15.3776,15.333,15.3457,262600.0
2008-07-02 13:00:00,24.1,24.14,24.03,24.05,262200.0,15.3457,15.3712,15.3012,15.3139,262200.0
2008-07-02 13:05:00,24.05,24.05,24.02,24.04,137100.0,15.3139,15.3139,15.2948,15.3075,137100.0
2008-07-02 13:10:00,24.04,24.09,24.03,24.06,136600.0,15.3075,15.3394,15.3012,15.3203,136600.0
2008-07-02 13:15:00,24.05,24.08,24.02,24.08,187700.0,15.3139,15.333,15.2948,15.333,187700.0
2008-07-02 13:20:00,24.08,24.21,24.07,24.17,271400.0,15.333,15.4158,15.3266,15.3903,271400.0
2008-07-02 13:25:00,24.16,24.26,24.15,24.2,310300.0,15.3839,15.4476,15.3776,15.4094,310300.0
2008-07-02 13:30:00,24.2,24.23,24.16,24.23,159500.0,15.4094,15.4285,15.3839,15.4285,159500.0
2008-07-02 13:35:00,24.22,24.24,24.14,24.18,240300.0,15.4221,15.4349,15.3712,15.3967,240300.0
2008-07-02 13:40:00,24.18,24.24,24.18,24.24,235400.0,15.3967,15.4349,15.3967,15.4349,235400.0
2008-07-02 13:45:00,24.24,24.31,24.15,24.3,231400.0,15.4349,15.4794,15.3776,15.4731,231400.0
2008-07-02 13:50:00,24.31,24.4,24.25,24.38,221400.0,15.4794,15.5368,15.4412,15.524,221400.0
2008-07-02 13:55:00,24.39,24.39,24.26,24.32,251000.0,15.5304,15.5304,15.4476,15.4858,251000.0
2008-07-02 14:00:00,24.33,24.33,24.26,24.33,192100.0,15.4922,15.4922,15.4476,15.4922,192100.0
2008-07-02 14:05:00,24.33,24.33,24.18,24.19,263200.0,15.4922,15.4922,15.3967,15.403,263200.0
2008-07-02 14:10:00,24.19,24.22,24.15,24.16,289500.0,15.403,15.4221,15.3776,15.3839,289500.0
2008-07-02 14:15:00,24.16,24.21,24.15,24.19,219000.0,15.3839,15.4158,15.3776,15.403,219000.0
2008-07-02 14:20:00,24.19,24.2,24.06,24.09,343000.0,15.403,15.4094,15.3203,15.3394,343000.0
2008-07-02 14:25:00,24.09,24.11,23.95,23.96,490500.0,15.3394,15.3521,15.2502,15.2566,490500.0
2008-07-02 14:30:00,23.96,24.07,23.96,24.06,284400.0,15.2566,15.3266,15.2566,15.3203,284400.0
2008-07-02 14:35:00,24.05,24.06,23.93,23.96,443900.0,15.3139,15.3203,15.2375,15.2566,443900.0
2008-07-02 14:40:00,23.96,24.06,23.95,24.04,361600.0,15.2566,15.3203,15.2502,15.3075,361600.0
2008-07-02 14:45:00,24.03,24.04,23.98,23.99,381300.0,15.3012,15.3075,15.2693,15.2757,381300.0
2008-07-02 14:50:00,24.0,24.02,23.93,23.93,312500.0,15.2821,15.2948,15.2375,15.2375,312500.0
2008-07-02 14:55:00,23.93,23.96,23.87,23.91,364100.0,15.2375,15.2566,15.1993,15.2247,364100.0
2008-07-02 15:00:00,23.91,23.99,23.85,23.97,417800.0,15.2247,15.2757,15.1865,15.263,417800.0
2008-07-02 15:05:00,23.95,24.0,23.83,23.84,336400.0,15.2502,15.2821,15.1738,15.1802,336400.0
2008-07-02 15:10:00,23.85,23.95,23.82,23.86,276200.0,15.1865,15.2502,15.1674,15.1929,276200.0
2008-07-02 15:15:00,23.85,23.9,23.82,23.82,438100.0,15.1865,15.2184,15.1674,15.1674,438100.0
2008-07-02 15:20:00,23.82,23.87,23.81,23.83,505500.0,15.1674,15.1993,15.1611,15.1738,505500.0
2008-07-02 15:25:00,23.84,23.87,23.8,23.8,381200.0,15.1802,15.1993,15.1547,15.1547,381200.0
2008-07-02 15:30:00,23.8,23.81,23.67,23.69,469700.0,15.1547,15.1611,15.0719,15.0847,469700.0
2008-07-02 15:35:00,23.68,23.75,23.64,23.71,472600.0,15.0783,15.1229,15.0528,15.0974,472600.0
2008-07-02 15:40:00,23.7,23.7,23.59,23.65,486200.0,15.091,15.091,15.021,15.0592,486200.0
2008-07-02 15:45:00,23.65,23.67,23.58,23.6,682600.0,15.0592,15.0719,15.0146,15.0274,682600.0
2008-07-02 15:50:00,23.6,23.67,23.56,23.65,773400.0,15.0274,15.0719,15.0019,15.0592,773400.0
2008-07-02 15:55:00,23.65,23.72,23.55,23.56,935500.0,15.0592,15.1038,14.9955,15.0019,935500.0
2008-07-03 08:00:00,23.9,23.9,23.55,23.55,200.0,15.2184,15.2184,14.9955,14.9955,200.0
2008-07-03 08:05:00,23.55,23.55,23.52,23.52,400.0,14.9955,14.9955,14.9764,14.9764,400.0
2008-07-03 08:10:00,23.52,23.52,23.52,23.52,0.0,14.9764,14.9764,14.9764,14.9764,0.0
2008-07-03 08:15:00,23.52,23.52,23.52,23.52,0.0,14.9764,14.9764,14.9764,14.9764,0.0
2008-07-03 08:20:00,23.5,23.5,23.5,23.5,400.0,14.9637,14.9637,14.9637,14.9637,400.0
2008-07-03 08:25:00,23.5,23.5,23.5,23.5,0.0,14.9637,14.9637,14.9637,14.9637,0.0
2008-07-03 08:30:00,23.5,23.5,23.5,23.5,0.0,14.9637,14.9637,14.9637,14.9637,0.0
2008-07-03 08:35:00,23.5,23.5,23.5,23.5,0.0,14.9637,14.9637,14.9637,14.9637,0.0
2008-07-03 08:40:00,23.5,23.5,23.5,23.5,0.0,14.9637,14.9637,14.9637,14.9637,0.0
2008-07-03 08:45:00,23.5,23.5,23.5,23.5,0.0,14.9637,14.9637,14.9637,14.9637,0.0
2008-07-03 08:50:00,23.63,23.63,23.63,23.63,200.0,15.0465,15.0465,15.0465,15.0465,200.0
2008-07-03 08:55:00,23.75,23.75,23.75,23.75,300.0,15.1229,15.1229,15.1229,15.1229,300.0
2008-07-03 09:00:00,23.75,23.75,23.75,23.75,2700.0,15.1229,15.1229,15.1229,15.1229,2700.0
2008-07-03 09:05:00,23.75,23.75,23.75,23.75,300.0,15.1229,15.1229,15.1229,15.1229,300.0
2008-07-03 09:10:00,23.78,23.8,23.78,23.8,800.0,15.142,15.1547,15.142,15.1547,800.0
2008-07-03 09:15:00,23.8,23.8,23.8,23.8,0.0,15.1547,15.1547,15.1547,15.1547,0.0
2008-07-03 09:20:00,23.8,23.8,23.8,23.8,0.0,15.1547,15.1547,15.1547,15.1547,0.0
2008-07-03 09:25:00,23.8,23.84,23.8,23.84,1400.0,15.1547,15.1802,15.1547,15.1802,1400.0
2008-07-03 09:30:00,23.9,24.42,23.72,24.18,1239400.0,15.2184,15.5495,15.1038,15.3967,1239400.0
2008-07-03 09:35:00,24.18,24.2,23.95,23.98,924600.0,15.3967,15.4094,15.2502,15.2693,924600.0
2008-07-03 09:40:00,24.0,24.08,23.86,23.86,706600.0,15.2821,15.333,15.1929,15.1929,706600.0
2008-07-03 09:45:00,23.86,23.95,23.58,23.62,941200.0,15.1929,15.2502,15.0146,15.0401,941200.0
2008-07-03 09:50:00,23.61,23.86,23.5,23.85,999900.0,15.0337,15.1929,14.9637,15.1865,999900.0
2008-07-03 09:55:00,23.85,23.95,23.6,23.63,782700.0,15.1865,15.2502,15.0274,15.0465,782700.0
2008-07-03 10:00:00,23.62,23.62,23.36,23.53,926800.0,15.0401,15.0401,14.8745,14.9828,926800.0
2008-07-03 10:05:00,23.54,23.74,23.53,23.65,980300.0,14.9891,15.1165,14.9828,15.0592,980300.0
2008-07-03 10:10:00,23.65,23.71,23.57,23.64,865700.0,15.0592,15.0974,15.0083,15.0528,865700.0
2008-07-03 10:15:00,23.64,23.77,23.56,23.69,609600.0,15.0528,15.1356,15.0019,15.0847,609600.0
2008-07-03 10:20:00,23.69,23.77,23.61,23.69,497300.0,15.0847,15.1356,15.0337,15.0847,497300.0
2008-07-03 10:25:00,23.7,23.93,23.64,23.86,759000.0,15.091,15.2375,15.0528,15.1929,759000.0
2008-07-03 10:30:00,23.86,23.98,23.84,23.9,830300.0,15.1929,15.2693,15.1802,15.2184,830300.0
2008-07-03 10:35:00,23.9,24.18,23.87,24.14,1197600.0,15.2184,15.3967,15.1993,15.3712,1197600.0
2008-07-03 10:40:00,24.14,24.23,24.09,24.13,647500.0,15.3712,15.4285,15.3394,15.3648,647500.0
2008-07-03 10:45:00,24.13,24.22,24.0,24.14,599100.0,15.3648,15.4221,15.2821,15.3712,599100.0
2008-07-03 10:50:00,24.14,24.25,24.09,24.23,785400.0,15.3712,15.4412,15.3394,15.4285,785400.0
2008-07-03 10:55:00,24.23,24.23,23.98,24.0,676600.0,15.4285,15.4285,15.2693,15.2821,676600.0
2008-07-03 11:00:00,24.0,24.12,23.99,24.05,785600.0,15.2821,15.3585,15.2757,15.3139,785600.0
2008-07-03 11:05:00,24.05,24.13,24.01,24.13,439800.0,15.3139,15.3648,15.2884,15.3648,439800.0
2008-07-03 11:10:00,24.12,24.15,24.02,24.08,311200.0,15.3585,15.3776,15.2948,15.333,311200.0
2008-07-03 11:15:00,24.07,24.11,24.0,24.1,340600.0,15.3266,15.3521,15.2821,15.3457,340600.0
2008-07-03 11:20:00,24.1,24.11,23.95,24.01,483500.0,15.3457,15.3521,15.2502,15.2884,483500.0
2008-07-03 11:25:00,24.0,24.17,24.0,24.14,419300.0,15.2821,15.3903,15.2821,15.3712,419300.0
2008-07-03 11:30:00,24.14,24.16,23.99,24.06,562800.0,15.3712,15.3839,15.2757,15.3203,562800.0
2008-07-03 11:35:00,24.06,24.07,24.0,24.07,555300.0,15.3203,15.3266,15.2821,15.3266,555300.0
2008-07-03 11:40:00,24.06,24.06,23.99,24.01,360100.0,15.3203,15.3203,15.2757,15.2884,360100.0
2008-07-03 11:45:00,24.01,24.14,24.0,24.1,447600.0,15.2884,15.3712,15.2821,15.3457,447600.0
2008-07-03 11:50:00,24.11,24.11,24.03,24.05,367300.0,15.3521,15.3521,15.3012,15.3139,367300.0
2008-07-03 11:55:00,24.04,24.09,24.01,24.09,396600.0,15.3075,15.3394,15.2884,15.3394,396600.0
2008-07-03 12:00:00,24.09,24.11,24.01,24.05,311100.0,15.3394,15.3521,15.2884,15.3139,311100.0
2008-07-03 12:05:00,24.04,24.08,23.97,24.0,315500.0,15.3075,15.333,15.263,15.2821,315500.0
2008-07-03 12:10:00,24.0,24.04,23.93,24.0,536400.0,15.2821,15.3075,15.2375,15.2821,536400.0
2008-07-03 12:15:00,24.0,24.08,23.98,24.07,357800.0,15.2821,15.333,15.2693,15.3266,357800.0
2008-07-03 12:20:00,24.07,24.09,24.02,24.08,262300.0,15.3266,15.3394,15.2948,15.333,262300.0
2008-07-03 12:25:00,24.08,24.09,24.05,24.06,413500.0,15.333,15.3394,15.3139,15.3203,413500.0
2008-07-03 12:30:00,24.06,24.07,24.02,24.04,396500.0,15.3203,15.3266,15.2948,15.3075,396500.0
2008-07-03 12:35:00,24.04,24.13,23.98,24.05,511000.0,15.3075,15.3648,15.2693,15.3139,511000.0
2008-07-03 12:40:00,24.06,24.06,23.94,24.0,383500.0,15.3203,15.3203,15.2438,15.2821,383500.0
2008-07-03 12:45:00,24.01,24.02,23.9,24.02,659700.0,15.2884,15.2948,15.2184,15.2948,659700.0
2008-07-03 12:50:00,24.02,24.04,23.88,23.88,457000.0,15.2948,15.3075,15.2056,15.2056,457000.0
2008-07-03 12:55:00,23.89,23.96,23.88,23.92,722200.0,15.212,15.2566,15.2056,15.2311,722200.0
2008-07-07 09:30:00,24.2,24.5,24.11,24.28,658900.0,15.4094,15.6004,15.3521,15.4603,658900.0
2008-07-07 09:35:00,24.27,24.33,24.1,24.28,651100.0,15.454,15.4922,15.3457,15.4603,651100.0
2008-07-07 09:40:00,24.28,24.28,24.08,24.1,495300.0,15.4603,15.4603,15.333,15.3457,495300.0
2008-07-07 09:45:00,24.1,24.29,24.1,24.21,449400.0,15.3457,15.4667,15.3457,15.4158,449400.0
2008-07-07 09:50:00,24.21,24.26,24.08,24.15,564100.0,15.4158,15.4476,15.333,15.3776,564100.0
2008-07-07 09:55:00,24.15,24.17,24.0,24.11,885800.0,15.3776,15.3903,15.2821,15.3521,885800.0
2008-07-07 10:00:00,24.11,24.15,23.98,24.01,533700.0,15.3521,15.3776,15.2693,15.2884,533700.0
2008-07-07 10:05:00,24.02,24.05,23.92,23.94,392500.0,15.2948,15.3139,15.2311,15.2438,392500.0
2008-07-07 10:10:00,23.93,23.98,23.84,23.86,503100.0,15.2375,15.2693,15.1802,15.1929,503100.0
2008-07-07 10:15:00,23.86,23.87,23.64,23.71,596500.0,15.1929,15.1993,15.0528,15.0974,596500.0
2008-07-07 10:20:00,23.72,23.85,23.7,23.85,318400.0,15.1038,15.1865,15.091,15.1865,318400.0
2008-07-07 10:25:00,23.86,23.9,23.78,23.85,323700.0,15.1929,15.2184,15.142,15.1865,323700.0
2008-07-07 10:30:00,23.84,23.89,23.82,23.84,279000.0,15.1802,15.212,15.1674,15.1802,279000.0
2008-07-07 10:35:00,23.83,23.9,23.8,23.82,377600.0,15.1738,15.2184,15.1547,15.1674,377600.0
2008-07-07 10:40:00,23.82,23.85,23.73,23.74,430800.0,15.1674,15.1865,15.1101,15.1165,430800.0
2008-07-07 10:45:00,23.74,23.8,23.69,23.69,413100.0,15.1165,15.1547,15.0847,15.0847,413100.0
2008-07-07 10:50:00,23.69,23.71,23.64,23.65,340000.0,15.0847,15.0974,15.0528,15.0592,340000.0
2008-07-07 10:55:00,23.64,23.65,23.54,23.6,497300.0,15.0528,15.0592,14.9891,15.0274,497300.0
2008-07-07 11:00:00,23.6,23.68,23.56,23.66,375500.0,15.0274,15.0783,15.0019,15.0656,375500.0
2008-07-07 11:05:00,23.67,23.71,23.59,23.62,391700.0,15.0719,15.0974,15.021,15.0401,391700.0
2008-07-07 11:10:00,23.62,23.69,23.62,23.66,370300.0,15.0401,15.0847,15.0401,15.0656,370300.0
2008-07-07 11:15:00,23.65,23.77,23.62,23.76,331300.0,15.0592,15.1356,15.0401,15.1292,331300.0
2008-07-07 11:20:00,23.76,23.81,23.72,23.76,760600.0,15.1292,15.1611,15.1038,15.1292,760600.0
2008-07-07 11:25:00,23.76,23.81,23.74,23.78,333100.0,15.1292,15.1611,15.1165,15.142,333100.0
2008-07-07 11:30:00,23.79,23.86,23.77,23.78,455200.0,15.1483,15.1929,15.1356,15.142,455200.0
2008-07-07 11:35:00,23.78,23.85,23.75,23.8,280500.0,15.142,15.1865,15.1229,15.1547,280500.0
2008-07-07 11:40:00,23.8,23.84,23.75,23.76,255000.0,15.1547,15.1802,15.1229,15.1292,255000.0
2008-07-07 11:45:00,23.76,23.86,23.72,23.74,296200.0,15.1292,15.1929,15.1038,15.1165,296200.0
2008-07-07 11:50:00,23.73,23.79,23.7,23.75,407700.0,15.1101,15.1483,15.091,15.1229,407700.0
2008-07-07 11:55:00,23.75,23.79,23.74,23.78,218800.0,15.1229,15.1483,15.1165,15.142,218800.0
2008-07-07 12:00:00,23.78,23.78,23.68,23.73,309100.0,15.142,15.142,15.0783,15.1101,309100.0
2008-07-07 12:05:00,23.74,23.74,23.61,23.61,653300.0,15.1165,15.1165,15.0337,15.0337,653300.0
2008-07-07 12:10:00,23.61,23.62,23.38,23.42,987200.0,15.0337,15.0401,14.8873,14.9127,987200.0
2008-07-07 12:15:00,23.42,23.44,23.19,23.22,893800.0,14.9127,14.9255,14.7663,14.7854,893800.0
2008-07-07 12:20:00,23.22,23.3,23.09,23.28,1461400.0,14.7854,14.8363,14.7026,14.8236,1461400.0
2008-07-07 12:25:00,23.28,23.29,22.99,23.02,1244600.0,14.8236,14.83,14.6389,14.658,1244600.0
2008-07-07 12:30:00,23.02,23.18,23.0,23.15,637300.0,14.658,14.7599,14.6453,14.7408,637300.0
2008-07-07 12:35:00,23.15,23.25,23.15,23.16,540900.0,14.7408,14.8045,14.7408,14.7472,540900.0
2008-07-07 12:40:00,23.15,23.24,23.01,23.02,853000.0,14.7408,14.7981,14.6517,14.658,853000.0
2008-07-07 12:45:00,23.02,23.07,22.83,22.91,1337000.0,14.658,14.6899,14.5371,14.588,1337000.0
2008-07-07 12:50:00,22.91,22.97,22.9,22.95,699400.0,14.588,14.6262,14.5816,14.6135,699400.0
2008-07-07 12:55:00,22.95,22.96,22.69,22.74,1075100.0,14.6135,14.6198,14.4479,14.4797,1075100.0
2008-07-07 13:00:00,22.74,22.76,22.55,22.57,1213100.0,14.4797,14.4925,14.3588,14.3715,1213100.0
2008-07-07 13:05:00,22.57,22.69,22.5,22.62,1229700.0,14.3715,14.4479,14.3269,14.4033,1229700.0
2008-07-07 13:10:00,22.62,22.74,22.62,22.67,1003900.0,14.4033,14.4797,14.4033,14.4352,1003900.0
2008-07-07 13:15:00,22.66,22.98,22.66,22.95,1238900.0,14.4288,14.6326,14.4288,14.6135,1238900.0
2008-07-07 13:20:00,22.94,23.03,22.87,23.03,1341400.0,14.6071,14.6644,14.5625,14.6644,1341400.0
2008-07-07 13:25:00,23.02,23.07,22.91,22.93,546200.0,14.658,14.6899,14.588,14.6007,546200.0
2008-07-07 13:30:00,22.92,23.01,22.77,22.92,1088600.0,14.5944,14.6517,14.4988,14.5944,1088600.0
2008-07-07 13:35:00,22.92,22.93,22.85,22.89,875600.0,14.5944,14.6007,14.5498,14.5753,875600.0
2008-07-07 13:40:00,22.88,22.91,22.76,22.87,700200.0,14.5689,14.588,14.4925,14.5625,700200.0
2008-07-07 13:45:00,22.88,22.94,22.86,22.9,292900.0,14.5689,14.6071,14.5562,14.5816,292900.0
2008-07-07 13:50:00,22.9,22.9,22.78,22.83,542600.0,14.5816,14.5816,14.5052,14.5371,542600.0
2008-07-07 13:55:00,22.83,22.96,22.83,22.91,489800.0,14.5371,14.6198,14.5371,14.588,489800.0
2008-07-07 14:00:00,22.91,23.12,22.9,23.12,814000.0,14.588,14.7217,14.5816,14.7217,814000.0
2008-07-07 14:05:00,23.11,23.13,22.9,22.99,627100.0,14.7153,14.7281,14.5816,14.6389,627100.0
2008-07-07 14:10:00,23.0,23.05,22.85,23.02,510400.0,14.6453,14.6771,14.5498,14.658,510400.0
2008-07-07 14:15:00,23.03,23.1,22.96,23.06,451100.0,14.6644,14.709,14.6198,14.6835,451100.0
2008-07-07 14:20:00,23.06,23.2,23.06,23.19,841300.0,14.6835,14.7727,14.6835,14.7663,841300.0
2008-07-07 14:25:00,23.19,23.19,23.07,23.15,392700.0,14.7663,14.7663,14.6899,14.7408,392700.0
2008-07-07 14:30:00,23.15,23.25,23.14,23.23,526300.0,14.7408,14.8045,14.7344,14.7918,526300.0
2008-07-07 14:35:00,23.23,23.23,23.19,23.21,426800.0,14.7918,14.7918,14.7663,14.779,426800.0
2008-07-07 14:40:00,23.21,23.25,23.18,23.22,572700.0,14.779,14.8045,14.7599,14.7854,572700.0
2008-07-07 14:45:00,23.22,23.31,23.2,23.3,534500.0,14.7854,14.8427,14.7727,14.8363,534500.0
2008-07-07 14:50:00,23.3,23.38,23.25,23.25,532900.0,14.8363,14.8873,14.8045,14.8045,532900.0
2008-07-07 14:55:00,23.25,23.35,23.24,23.35,395800.0,14.8045,14.8682,14.7981,14.8682,395800.0
2008-07-07 15:00:00,23.36,23.55,23.35,23.44,822600.0,14.8745,14.9955,14.8682,14.9255,822600.0
2008-07-07 15:05:00,23.45,23.48,23.39,23.47,434200.0,14.9318,14.9509,14.8936,14.9446,434200.0
2008-07-07 15:10:00,23.46,23.6,23.43,23.53,876400.0,14.9382,15.0274,14.9191,14.9828,876400.0
2008-07-07 15:15:00,23.54,23.65,23.51,23.63,957300.0,14.9891,15.0592,14.97,15.0465,957300.0
2008-07-07 15:20:00,23.63,23.64,23.43,23.5,816400.0,15.0465,15.0528,14.9191,14.9637,816400.0
2008-07-07 15:25:00,23.5,23.73,23.46,23.73,899700.0,14.9637,15.1101,14.9382,15.1101,899700.0
2008-07-07 15:30:00,23.73,23.92,23.7,23.92,1857400.0,15.1101,15.2311,15.091,15.2311,1857400.0
2008-07-07 15:35:00,23.92,23.95,23.82,23.85,1290800.0,15.2311,15.2502,15.1674,15.1865,1290800.0
2008-07-07 15:40:00,23.85,23.91,23.66,23.72,1077300.0,15.1865,15.2247,15.0656,15.1038,1077300.0
2008-07-07 15:45:00,23.72,23.79,23.66,23.68,1144600.0,15.1038,15.1483,15.0656,15.0783,1144600.0
2008-07-07 15:50:00,23.69,23.71,23.47,23.47,1371000.0,15.0847,15.0974,14.9446,14.9446,1371000.0
2008-07-07 15:55:00,23.47,23.54,23.43,23.48,2703900.0,14.9446,14.9891,14.9191,14.9509,2703900.0
2008-07-08 09:30:00,23.69,23.81,22.89,22.89,817400.0,15.0847,15.1611,14.5753,14.5753,817400.0
2008-07-08 09:35:00,22.92,23.37,22.89,23.0,1984700.0,14.5944,14.8809,14.5753,14.6453,1984700.0
2008-07-08 09:40:00,22.99,23.3,22.99,23.29,1280800.0,14.6389,14.8363,14.6389,14.83,1280800.0
2008-07-08 09:45:00,23.29,23.31,22.9,22.92,978900.0,14.83,14.8427,14.5816,14.5944,978900.0
2008-07-08 09:50:00,22.91,23.21,22.91,23.16,1318900.0,14.588,14.779,14.588,14.7472,1318900.0
2008-07-08 09:55:00,23.15,23.26,23.03,23.23,1213800.0,14.7408,14.8109,14.6644,14.7918,1213800.0
2008-07-08 10:00:00,23.22,23.36,23.18,23.34,1232400.0,14.7854,14.8745,14.7599,14.8618,1232400.0
2008-07-08 10:05:00,23.34,23.66,23.34,23.66,1652100.0,14.8618,15.0656,14.8618,15.0656,1652100.0
2008-07-08 10:10:00,23.67,23.7,23.29,23.41,1367900.0,15.0719,15.091,14.83,14.9064,1367900.0
2008-07-08 10:15:00,23.41,23.54,23.24,23.36,821200.0,14.9064,14.9891,14.7981,14.8745,821200.0
2008-07-08 10:20:00,23.35,23.35,23.22,23.24,731200.0,14.8682,14.8682,14.7854,14.7981,731200.0
2008-07-08 10:25:00,23.24,23.29,23.09,23.24,705800.0,14.7981,14.83,14.7026,14.7981,705800.0
2008-07-08 10:30:00,23.24,23.35,23.15,23.21,870900.0,14.7981,14.8682,14.7408,14.779,870900.0
2008-07-08 10:35:00,23.21,23.24,23.15,23.2,809400.0,14.779,14.7981,14.7408,14.7727,809400.0
2008-07-08 10:40:00,23.2,23.29,23.18,23.24,682900.0,14.7727,14.83,14.7599,14.7981,682900.0
2008-07-08 10:45:00,23.24,23.24,23.15,23.23,661600.0,14.7981,14.7981,14.7408,14.7918,661600.0
2008-07-08 10:50:00,23.23,23.26,23.18,23.22,586700.0,14.7918,14.8109,14.7599,14.7854,586700.0
2008-07-08 10:55:00,23.23,23.36,23.22,23.33,623200.0,14.7918,14.8745,14.7854,14.8554,623200.0
2008-07-08 11:00:00,23.34,23.37,23.27,23.28,665200.0,14.8618,14.8809,14.8172,14.8236,665200.0
2008-07-08 11:05:00,23.29,23.35,23.19,23.32,915800.0,14.83,14.8682,14.7663,14.8491,915800.0
2008-07-08 11:10:00,23.32,23.46,23.25,23.42,684900.0,14.8491,14.9382,14.8045,14.9127,684900.0
2008-07-08 11:15:00,23.43,23.75,23.37,23.66,1535900.0,14.9191,15.1229,14.8809,15.0656,1535900.0
2008-07-08 11:20:00,23.66,23.8,23.59,23.59,1103000.0,15.0656,15.1547,15.021,15.021,1103000.0
2008-07-08 11:25:00,23.6,23.68,23.56,23.66,412700.0,15.0274,15.0783,15.0019,15.0656,412700.0
2008-07-08 11:30:00,23.66,23.66,23.43,23.55,1012800.0,15.0656,15.0656,14.9191,14.9955,1012800.0
2008-07-08 11:35:00,23.55,23.63,23.49,23.5,347400.0,14.9955,15.0465,14.9573,14.9637,347400.0
2008-07-08 11:40:00,23.5,23.51,23.43,23.47,281700.0,14.9637,14.97,14.9191,14.9446,281700.0
2008-07-08 11:45:00,23.47,23.48,23.36,23.37,412600.0,14.9446,14.9509,14.8745,14.8809,412600.0
2008-07-08 11:50:00,23.37,23.45,23.35,23.42,487200.0,14.8809,14.9318,14.8682,14.9127,487200.0
2008-07-08 11:55:00,23.43,23.46,23.36,23.46,253900.0,14.9191,14.9382,14.8745,14.9382,253900.0
2008-07-08 12:00:00,23.47,23.47,23.36,23.45,285500.0,14.9446,14.9446,14.8745,14.9318,285500.0
2008-07-08 12:05:00,23.46,23.69,23.45,23.63,761900.0,14.9382,15.0847,14.9318,15.0465,761900.0
2008-07-08 12:10:00,23.64,23.66,23.58,23.63,464300.0,15.0528,15.0656,15.0146,15.0465,464300.0
2008-07-08 12:15:00,23.63,23.68,23.58,23.59,575200.0,15.0465,15.0783,15.0146,15.021,575200.0
2008-07-08 12:20:00,23.59,23.74,23.56,23.7,455100.0,15.021,15.1165,15.0019,15.091,455100.0
2008-07-08 12:25:00,23.71,23.83,23.67,23.78,714600.0,15.0974,15.1738,15.0719,15.142,714600.0
2008-07-08 12:30:00,23.78,24.0,23.75,23.88,680900.0,15.142,15.2821,15.1229,15.2056,680900.0
2008-07-08 12:35:00,23.88,23.93,23.83,23.9,575300.0,15.2056,15.2375,15.1738,15.2184,575300.0
2008-07-08 12:40:00,23.91,23.94,23.74,23.75,447800.0,15.2247,15.2438,15.1165,15.1229,447800.0
2008-07-08 12:45:00,23.76,23.77,23.64,23.64,308200.0,15.1292,15.1356,15.0528,15.0528,308200.0
2008-07-08 12:50:00,23.64,23.71,23.57,23.59,559200.0,15.0528,15.0974,15.0083,15.021,559200.0
2008-07-08 12:55:00,23.6,23.65,23.59,23.64,170100.0,15.0274,15.0592,15.021,15.0528,170100.0
2008-07-08 13:00:00,23.64,23.74,23.61,23.73,284400.0,15.0528,15.1165,15.0337,15.1101,284400.0
2008-07-08 13:05:00,23.74,23.88,23.73,23.85,552800.0,15.1165,15.2056,15.1101,15.1865,552800.0
2008-07-08 13:10:00,23.85,23.87,23.74,23.78,250600.0,15.1865,15.1993,15.1165,15.142,250600.0
2008-07-08 13:15:00,23.79,23.79,23.6,23.66,950600.0,15.1483,15.1483,15.0274,15.0656,950600.0
2008-07-08 13:20:00,23.65,23.69,23.58,23.62,505700.0,15.0592,15.0847,15.0146,15.0401,505700.0
2008-07-08 13:25:00,23.62,23.8,23.61,23.75,548100.0,15.0401,15.1547,15.0337,15.1229,548100.0
2008-07-08 13:30:00,23.75,23.75,23.66,23.69,245000.0,15.1229,15.1229,15.0656,15.0847,245000.0
2008-07-08 13:35:00,23.69,23.74,23.52,23.52,342100.0,15.0847,15.1165,14.9764,14.9764,342100.0
2008-07-08 13:40:00,23.52,23.64,23.5,23.62,333800.0,14.9764,15.0528,14.9637,15.0401,333800.0
2008-07-08 13:45:00,23.62,23.7,23.52,23.69,338100.0,15.0401,15.091,14.9764,15.0847,338100.0
2008-07-08 13:50:00,23.69,23.69,23.57,23.59,222600.0,15.0847,15.0847,15.0083,15.021,222600.0
2008-07-08 13:55:00,23.59,23.64,23.54,23.58,334200.0,15.021,15.0528,14.9891,15.0146,334200.0
2008-07-08 14:00:00,23.57,23.69,23.55,23.66,428600.0,15.0083,15.0847,14.9955,15.0656,428600.0
2008-07-08 14:05:00,23.66,23.77,23.62,23.77,508400.0,15.0656,15.1356,15.0401,15.1356,508400.0
2008-07-08 14:10:00,23.76,23.78,23.66,23.7,398900.0,15.1292,15.142,15.0656,15.091,398900.0
2008-07-08 14:15:00,23.7,23.81,23.69,23.8,344900.0,15.091,15.1611,15.0847,15.1547,344900.0
2008-07-08 14:20:00,23.81,23.86,23.74,23.74,516300.0,15.1611,15.1929,15.1165,15.1165,516300.0
2008-07-08 14:25:00,23.74,23.77,23.7,23.75,814500.0,15.1165,15.1356,15.091,15.1229,814500.0
2008-07-08 14:30:00,23.75,23.85,23.71,23.81,723900.0,15.1229,15.1865,15.0974,15.1611,723900.0
2008-07-08 14:35:00,23.81,23.9,23.8,23.87,562200.0,15.1611,15.2184,15.1547,15.1993,562200.0
2008-07-08 14:40:00,23.87,24.0,23.86,24.0,752800.0,15.1993,15.2821,15.1929,15.2821,752800.0
2008-07-08 14:45:00,23.99,24.2,23.99,24.03,875400.0,15.2757,15.4094,15.2757,15.3012,875400.0
2008-07-08 14:50:00,24.04,24.19,23.99,24.19,821200.0,15.3075,15.403,15.2757,15.403,821200.0
2008-07-08 14:55:00,24.19,24.28,23.5,24.24,1143300.0,15.403,15.4603,14.9637,15.4349,1143300.0
2008-07-08 15:00:00,24.24,24.38,24.2,24.32,792600.0,15.4349,15.524,15.4094,15.4858,792600.0
2008-07-08 15:05:00,24.32,24.38,24.2,24.36,1038500.0,15.4858,15.524,15.4094,15.5113,1038500.0
2008-07-08 15:10:00,24.36,24.49,24.36,24.48,1193000.0,15.5113,15.5941,15.5113,15.5877,1193000.0
2008-07-08 15:15:00,24.48,24.52,24.37,24.37,1194300.0,15.5877,15.6132,15.5177,15.5177,1194300.0
2008-07-08 15:20:00,24.37,24.38,24.25,24.32,720300.0,15.5177,15.524,15.4412,15.4858,720300.0
2008-07-08 15:25:00,24.32,24.43,24.28,24.43,499200.0,15.4858,15.5559,15.4603,15.5559,499200.0
2008-07-08 15:30:00,24.42,24.54,24.38,24.53,746800.0,15.5495,15.6259,15.524,15.6195,746800.0
2008-07-08 15:35:00,24.53,24.58,24.31,24.48,859500.0,15.6195,15.6514,15.4794,15.5877,859500.0
2008-07-08 15:40:00,24.49,24.58,24.43,24.44,866300.0,15.5941,15.6514,15.5559,15.5622,866300.0
2008-07-08 15:45:00,24.44,24.61,24.41,24.56,1086300.0,15.5622,15.6705,15.5431,15.6386,1086300.0
2008-07-08 15:50:00,24.55,24.78,24.55,24.64,1585000.0,15.6323,15.7787,15.6323,15.6896,1585000.0
2008-07-08 15:55:00,24.64,24.77,24.64,24.72,1655900.0,15.6896,15.7724,15.6896,15.7405,1655900.0
2008-07-09 09:30:00,24.73,25.08,24.71,24.98,966400.0,15.7469,15.9697,15.7341,15.9061,966400.0
2008-07-09 09:35:00,24.98,25.07,24.67,24.72,1251800.0,15.9061,15.9634,15.7087,15.7405,1251800.0
2008-07-09 09:40:00,24.73,24.85,24.65,24.72,1089700.0,15.7469,15.8233,15.6959,15.7405,1089700.0
2008-07-09 09:45:00,24.72,24.95,24.71,24.73,1159100.0,15.7405,15.887,15.7341,15.7469,1159100.0
2008-07-09 09:50:00,24.73,24.77,24.57,24.62,1318300.0,15.7469,15.7724,15.645,15.6768,1318300.0
2008-07-09 09:55:00,24.63,24.77,24.62,24.75,706600.0,15.6832,15.7724,15.6768,15.7596,706600.0
2008-07-09 10:00:00,24.75,24.75,24.59,24.6,533700.0,15.7596,15.7596,15.6577,15.6641,533700.0
2008-07-09 10:05:00,24.6,24.63,24.42,24.59,701900.0,15.6641,15.6832,15.5495,15.6577,701900.0
2008-07-09 10:10:00,24.6,24.67,24.57,24.66,722000.0,15.6641,15.7087,15.645,15.7023,722000.0
2008-07-09 10:15:00,24.65,24.77,24.59,24.72,864800.0,15.6959,15.7724,15.6577,15.7405,864800.0
2008-07-09 10:20:00,24.72,24.8,24.63,24.71,813700.0,15.7405,15.7915,15.6832,15.7341,813700.0
2008-07-09 10:25:00,24.71,24.9,24.71,24.88,596400.0,15.7341,15.8551,15.7341,15.8424,596400.0
2008-07-09 10:30:00,24.88,24.89,24.69,24.75,582200.0,15.8424,15.8488,15.7214,15.7596,582200.0
2008-07-09 10:35:00,24.74,24.84,24.68,24.7,876900.0,15.7533,15.8169,15.715,15.7278,876900.0
2008-07-09 10:40:00,24.7,24.83,24.64,24.75,600400.0,15.7278,15.8106,15.6896,15.7596,600400.0
2008-07-09 10:45:00,24.75,24.78,24.67,24.7,560000.0,15.7596,15.7787,15.7087,15.7278,560000.0
2008-07-09 10:50:00,24.7,24.78,24.61,24.73,713100.0,15.7278,15.7787,15.6705,15.7469,713100.0
2008-07-09 10:55:00,24.74,24.96,24.7,24.83,575200.0,15.7533,15.8933,15.7278,15.8106,575200.0
2008-07-09 11:00:00,24.83,24.95,24.78,24.91,633200.0,15.8106,15.887,15.7787,15.8615,633200.0
2008-07-09 11:05:00,24.9,24.97,24.87,24.92,341900.0,15.8551,15.8997,15.836,15.8679,341900.0
2008-07-09 11:10:00,24.92,24.98,24.78,24.79,374900.0,15.8679,15.9061,15.7787,15.7851,374900.0
2008-07-09 11:15:00,24.79,24.97,24.71,24.93,639900.0,15.7851,15.8997,15.7341,15.8742,639900.0
2008-07-09 11:20:00,24.92,25.05,24.9,25.05,391900.0,15.8679,15.9506,15.8551,15.9506,391900.0
2008-07-09 11:25:00,25.05,25.16,25.04,25.15,510600.0,15.9506,16.0207,15.9443,16.0143,510600.0
2008-07-09 11:30:00,25.15,25.17,25.02,25.03,310200.0,16.0143,16.0271,15.9315,15.9379,310200.0
2008-07-09 11:35:00,25.03,25.04,24.89,24.96,351700.0,15.9379,15.9443,15.8488,15.8933,351700.0
2008-07-09 11:40:00,24.97,25.05,24.94,25.05,657700.0,15.8997,15.9506,15.8806,15.9506,657700.0
2008-07-09 11:45:00,25.04,25.06,24.99,25.02,568600.0,15.9443,15.957,15.9124,15.9315,568600.0
2008-07-09 11:50:00,25.02,25.03,24.89,24.92,1082600.0,15.9315,15.9379,15.8488,15.8679,1082600.0
2008-07-09 11:55:00,24.92,25.06,24.92,25.01,469100.0,15.8679,15.957,15.8679,15.9252,469100.0
2008-07-09 12:00:00,25.01,25.08,24.99,25.04,364200.0,15.9252,15.9697,15.9124,15.9443,364200.0
2008-07-09 12:05:00,25.04,25.05,24.94,25.02,587100.0,15.9443,15.9506,15.8806,15.9315,587100.0
2008-07-09 12:10:00,25.03,25.04,24.99,25.0,398200.0,15.9379,15.9443,15.9124,15.9188,398200.0
2008-07-09 12:15:00,25.0,25.11,24.99,25.1,389800.0,15.9188,15.9889,15.9124,15.9825,389800.0
2008-07-09 12:20:00,25.11,25.14,24.95,25.01,337600.0,15.9889,16.008,15.887,15.9252,337600.0
2008-07-09 12:25:00,25.01,25.06,24.97,25.0,465000.0,15.9252,15.957,15.8997,15.9188,465000.0
2008-07-09 12:30:00,25.0,25.08,24.98,25.03,236000.0,15.9188,15.9697,15.9061,15.9379,236000.0
2008-07-09 12:35:00,25.03,25.03,24.75,24.85,738000.0,15.9379,15.9379,15.7596,15.8233,738000.0
2008-07-09 12:40:00,24.86,24.91,24.82,24.9,440000.0,15.8297,15.8615,15.8042,15.8551,440000.0
2008-07-09 12:45:00,24.89,24.9,24.83,24.86,472100.0,15.8488,15.8551,15.8106,15.8297,472100.0
2008-07-09 12:50:00,24.86,24.91,24.8,24.86,327300.0,15.8297,15.8615,15.7915,15.8297,327300.0
2008-07-09 12:55:00,24.87,24.91,24.83,24.89,249100.0,15.836,15.8615,15.8106,15.8488,249100.0
2008-07-09 13:00:00,24.89,24.89,24.77,24.8,344000.0,15.8488,15.8488,15.7724,15.7915,344000.0
2008-07-09 13:05:00,24.8,24.83,24.76,24.82,314500.0,15.7915,15.8106,15.766,15.8042,314500.0
2008-07-09 13:10:00,24.82,24.83,24.75,24.77,397600.0,15.8042,15.8106,15.7596,15.7724,397600.0
2008-07-09 13:15:00,24.77,24.81,24.74,24.81,254200.0,15.7724,15.7978,15.7533,15.7978,254200.0
2008-07-09 13:20:00,24.81,24.84,24.74,24.75,276100.0,15.7978,15.8169,15.7533,15.7596,276100.0
2008-07-09 13:25:00,24.74,24.81,24.71,24.81,338200.0,15.7533,15.7978,15.7341,15.7978,338200.0
2008-07-09 13:30:00,24.81,24.9,24.8,24.9,300900.0,15.7978,15.8551,15.7915,15.8551,300900.0
2008-07-09 13:35:00,24.9,24.93,24.84,24.84,365000.0,15.8551,15.8742,15.8169,15.8169,365000.0
2008-07-09 13:40:00,24.84,24.88,24.83,24.88,203400.0,15.8169,15.8424,15.8106,15.8424,203400.0
2008-07-09 13:45:00,24.87,24.88,24.82,24.86,167100.0,15.836,15.8424,15.8042,15.8297,167100.0
2008-07-09 13:50:00,24.87,24.87,24.8,24.85,310800.0,15.836,15.836,15.7915,15.8233,310800.0
2008-07-09 13:55:00,24.85,24.9,24.84,24.89,375000.0,15.8233,15.8551,15.8169,15.8488,375000.0
2008-07-09 14:00:00,24.89,24.9,24.71,24.8,579800.0,15.8488,15.8551,15.7341,15.7915,579800.0
2008-07-09 14:05:00,24.8,24.89,24.75,24.85,440400.0,15.7915,15.8488,15.7596,15.8233,440400.0
2008-07-09 14:10:00,24.85,24.9,24.83,24.87,277200.0,15.8233,15.8551,15.8106,15.836,277200.0
2008-07-09 14:15:00,24.87,24.89,24.74,24.75,387600.0,15.836,15.8488,15.7533,15.7596,387600.0
2008-07-09 14:20:00,24.75,24.78,24.69,24.77,390200.0,15.7596,15.7787,15.7214,15.7724,390200.0
2008-07-09 14:25:00,24.77,24.8,24.61,24.63,652800.0,15.7724,15.7915,15.6705,15.6832,652800.0
2008-07-09 14:30:00,24.62,24.65,24.56,24.57,390100.0,15.6768,15.6959,15.6386,15.645,390100.0
2008-07-09 14:35:00,24.57,24.59,24.42,24.46,571400.0,15.645,15.6577,15.5495,15.575,571400.0
2008-07-09 14:40:00,24.45,24.48,24.29,24.3,954400.0,15.5686,15.5877,15.4667,15.4731,954400.0
2008-07-09 14:45:00,24.29,24.85,24.24,24.24,648800.0,15.4667,15.8233,15.4349,15.4349,648800.0
2008-07-09 14:50:00,24.24,24.29,24.03,24.08,737500.0,15.4349,15.4667,15.3012,15.333,737500.0
2008-07-09 14:55:00,24.09,24.12,24.0,24.1,847900.0,15.3394,15.3585,15.2821,15.3457,847900.0
2008-07-09 15:00:00,24.11,24.11,23.83,23.9,786100.0,15.3521,15.3521,15.1738,15.2184,786100.0
2008-07-09 15:05:00,23.9,24.09,23.87,23.93,531800.0,15.2184,15.3394,15.1993,15.2375,531800.0
2008-07-09 15:10:00,23.94,24.08,23.93,24.02,461700.0,15.2438,15.333,15.2375,15.2948,461700.0
2008-07-09 15:15:00,24.02,24.13,23.99,24.03,547400.0,15.2948,15.3648,15.2757,15.3012,547400.0
2008-07-09 15:20:00,24.02,24.13,24.02,24.09,492700.0,15.2948,15.3648,15.2948,15.3394,492700.0
2008-07-09 15:25:00,24.09,24.21,24.09,24.12,990600.0,15.3394,15.4158,15.3394,15.3585,990600.0
2008-07-09 15:30:00,24.13,24.21,24.12,24.14,746000.0,15.3648,15.4158,15.3585,15.3712,746000.0
2008-07-09 15:35:00,24.14,24.17,23.94,23.95,995600.0,15.3712,15.3903,15.2438,15.2502,995600.0
2008-07-09 15:40:00,23.94,23.95,23.59,23.6,1653700.0,15.2438,15.2502,15.021,15.0274,1653700.0
2008-07-09 15:45:00,23.59,23.84,23.56,23.67,1194100.0,15.021,15.1802,15.0019,15.0719,1194100.0
2008-07-09 15:50:00,23.66,23.89,23.66,23.88,1551500.0,15.0656,15.212,15.0656,15.2056,1551500.0
2008-07-09 15:55:00,23.88,23.9,23.71,23.73,1905100.0,15.2056,15.2184,15.0974,15.1101,1905100.0
2008-07-10 09:30:00,23.32,23.74,22.9,23.45,1601300.0,14.8491,15.1165,14.5816,14.9318,1601300.0
2008-07-10 09:35:00,23.45,23.65,23.04,23.21,1659100.0,14.9318,15.0592,14.6708,14.779,1659100.0
2008-07-10 09:40:00,23.21,23.85,23.09,23.69,1422900.0,14.779,15.1865,14.7026,15.0847,1422900.0
2008-07-10 09:45:00,23.7,24.15,23.41,24.12,1627800.0,15.091,15.3776,14.9064,15.3585,1627800.0
2008-07-10 09:50:00,24.12,24.13,23.57,23.63,1695500.0,15.3585,15.3648,15.0083,15.0465,1695500.0
2008-07-10 09:55:00,23.62,23.78,23.38,23.41,803400.0,15.0401,15.142,14.8873,14.9064,803400.0
2008-07-10 10:00:00,23.41,23.49,23.11,23.18,1206700.0,14.9064,14.9573,14.7153,14.7599,1206700.0
2008-07-10 10:05:00,23.17,23.51,23.12,23.45,1432600.0,14.7536,14.97,14.7217,14.9318,1432600.0
2008-07-10 10:10:00,23.45,23.57,23.18,23.18,930900.0,14.9318,15.0083,14.7599,14.7599,930900.0
2008-07-10 10:15:00,23.18,23.3,23.15,23.22,715500.0,14.7599,14.8363,14.7408,14.7854,715500.0
2008-07-10 10:20:00,23.22,23.48,23.2,23.41,1057900.0,14.7854,14.9509,14.7727,14.9064,1057900.0
2008-07-10 10:25:00,23.4,23.42,23.18,23.38,1052300.0,14.9,14.9127,14.7599,14.8873,1052300.0
2008-07-10 10:30:00,23.37,23.58,23.28,23.39,886200.0,14.8809,15.0146,14.8236,14.8936,886200.0
2008-07-10 10:35:00,23.39,23.5,23.3,23.4,868200.0,14.8936,14.9637,14.8363,14.9,868200.0
2008-07-10 10:40:00,23.41,23.67,23.38,23.55,568700.0,14.9064,15.0719,14.8873,14.9955,568700.0
2008-07-10 10:45:00,23.56,23.7,23.45,23.54,841600.0,15.0019,15.091,14.9318,14.9891,841600.0
2008-07-10 10:50:00,23.54,23.55,23.38,23.4,421300.0,14.9891,14.9955,14.8873,14.9,421300.0
2008-07-10 10:55:00,23.4,23.43,23.16,23.2,1375600.0,14.9,14.9191,14.7472,14.7727,1375600.0
2008-07-10 11:00:00,23.2,23.39,23.15,23.37,1065800.0,14.7727,14.8936,14.7408,14.8809,1065800.0
2008-07-10 11:05:00,23.36,23.51,23.2,23.33,936900.0,14.8745,14.97,14.7727,14.8554,936900.0
2008-07-10 11:10:00,23.32,23.44,23.3,23.39,406400.0,14.8491,14.9255,14.8363,14.8936,406400.0
2008-07-10 11:15:00,23.4,23.4,23.23,23.35,405300.0,14.9,14.9,14.7918,14.8682,405300.0
2008-07-10 11:20:00,23.35,23.45,23.34,23.38,596200.0,14.8682,14.9318,14.8618,14.8873,596200.0
2008-07-10 11:25:00,23.39,23.4,23.3,23.39,553400.0,14.8936,14.9,14.8363,14.8936,553400.0
2008-07-10 11:30:00,23.39,23.8,23.39,23.59,982000.0,14.8936,15.1547,14.8936,15.021,982000.0
2008-07-10 11:35:00,23.59,23.75,23.58,23.74,755500.0,15.021,15.1229,15.0146,15.1165,755500.0
2008-07-10 11:40:00,23.74,23.76,23.58,23.58,675500.0,15.1165,15.1292,15.0146,15.0146,675500.0
2008-07-10 11:45:00,23.58,23.72,23.51,23.54,1017300.0,15.0146,15.1038,14.97,14.9891,1017300.0
2008-07-10 11:50:00,23.53,23.66,23.53,23.63,556600.0,14.9828,15.0656,14.9828,15.0465,556600.0
2008-07-10 11:55:00,23.63,23.66,23.46,23.63,456900.0,15.0465,15.0656,14.9382,15.0465,456900.0
2008-07-10 12:00:00,23.64,23.7,23.51,23.64,536200.0,15.0528,15.091,14.97,15.0528,536200.0
2008-07-10 12:05:00,23.64,23.82,23.59,23.59,489800.0,15.0528,15.1674,15.021,15.021,489800.0
2008-07-10 12:10:00,23.6,23.74,23.57,23.74,284500.0,15.0274,15.1165,15.0083,15.1165,284500.0
2008-07-10 12:15:00,23.74,23.81,23.64,23.71,249100.0,15.1165,15.1611,15.0528,15.0974,249100.0
2008-07-10 12:20:00,23.72,23.76,23.6,23.67,370500.0,15.1038,15.1292,15.0274,15.0719,370500.0
2008-07-10 12:25:00,23.68,23.69,23.51,23.56,342300.0,15.0783,15.0847,14.97,15.0019,342300.0
2008-07-10 12:30:00,23.57,23.61,23.54,23.57,313700.0,15.0083,15.0337,14.9891,15.0083,313700.0
2008-07-10 12:35:00,23.57,23.57,23.47,23.48,450800.0,15.0083,15.0083,14.9446,14.9509,450800.0
2008-07-10 12:40:00,23.48,23.54,23.44,23.52,840000.0,14.9509,14.9891,14.9255,14.9764,840000.0
2008-07-10 12:45:00,23.52,23.55,23.52,23.52,191400.0,14.9764,14.9955,14.9764,14.9764,191400.0
2008-07-10 12:50:00,23.52,23.52,23.33,23.39,642200.0,14.9764,14.9764,14.8554,14.8936,642200.0
2008-07-10 12:55:00,23.39,23.42,23.3,23.4,673800.0,14.8936,14.9127,14.8363,14.9,673800.0
2008-07-10 13:00:00,23.41,23.6,23.41,23.53,400300.0,14.9064,15.0274,14.9064,14.9828,400300.0
2008-07-10 13:05:00,23.54,23.61,23.46,23.6,473300.0,14.9891,15.0337,14.9382,15.0274,473300.0
2008-07-10 13:10:00,23.6,23.64,23.51,23.55,423500.0,15.0274,15.0528,14.97,14.9955,423500.0
2008-07-10 13:15:00,23.54,23.82,23.53,23.76,626700.0,14.9891,15.1674,14.9828,15.1292,626700.0
2008-07-10 13:20:00,23.76,23.78,23.65,23.67,391300.0,15.1292,15.142,15.0592,15.0719,391300.0
2008-07-10 13:25:00,23.66,23.75,23.61,23.69,342500.0,15.0656,15.1229,15.0337,15.0847,342500.0
2008-07-10 13:30:00,23.69,23.83,23.68,23.82,208200.0,15.0847,15.1738,15.0783,15.1674,208200.0
2008-07-10 13:35:00,23.83,23.85,23.71,23.76,415700.0,15.1738,15.1865,15.0974,15.1292,415700.0
2008-07-10 13:40:00,23.77,23.82,23.72,23.75,1041200.0,15.1356,15.1674,15.1038,15.1229,1041200.0
2008-07-10 13:45:00,23.76,23.84,23.73,23.78,266100.0,15.1292,15.1802,15.1101,15.142,266100.0
2008-07-10 13:50:00,23.78,23.86,23.75,23.83,455000.0,15.142,15.1929,15.1229,15.1738,455000.0
2008-07-10 13:55:00,23.83,23.91,23.66,23.66,572100.0,15.1738,15.2247,15.0656,15.0656,572100.0
2008-07-10 14:00:00,23.66,23.68,23.54,23.55,1033700.0,15.0656,15.0783,14.9891,14.9955,1033700.0
2008-07-10 14:05:00,23.54,23.66,23.54,23.58,348500.0,14.9891,15.0656,14.9891,15.0146,348500.0
2008-07-10 14:10:00,23.57,23.62,23.49,23.52,420500.0,15.0083,15.0401,14.9573,14.9764,420500.0
2008-07-10 14:15:00,23.52,23.59,23.45,23.45,464000.0,14.9764,15.021,14.9318,14.9318,464000.0
2008-07-10 14:20:00,23.45,23.59,23.45,23.55,316000.0,14.9318,15.021,14.9318,14.9955,316000.0
2008-07-10 14:25:00,23.54,23.54,23.29,23.43,1072800.0,14.9891,14.9891,14.83,14.9191,1072800.0
2008-07-10 14:30:00,23.44,23.5,23.39,23.44,575300.0,14.9255,14.9637,14.8936,14.9255,575300.0
2008-07-10 14:35:00,23.45,23.46,23.32,23.35,728100.0,14.9318,14.9382,14.8491,14.8682,728100.0
2008-07-10 14:40:00,23.35,23.36,23.25,23.31,1458500.0,14.8682,14.8745,14.8045,14.8427,1458500.0
2008-07-10 14:45:00,23.32,23.41,23.29,23.33,758700.0,14.8491,14.9064,14.83,14.8554,758700.0
2008-07-10 14:50:00,23.33,23.34,23.24,23.27,1472300.0,14.8554,14.8618,14.7981,14.8172,1472300.0
2008-07-10 14:55:00,23.26,23.35,23.2,23.32,897700.0,14.8109,14.8682,14.7727,14.8491,897700.0
2008-07-10 15:00:00,23.33,23.51,23.28,23.4,654300.0,14.8554,14.97,14.8236,14.9,654300.0
2008-07-10 15:05:00,23.4,23.53,23.31,23.46,587000.0,14.9,14.9828,14.8427,14.9382,587000.0
2008-07-10 15:10:00,23.46,23.51,23.32,23.5,607700.0,14.9382,14.97,14.8491,14.9637,607700.0
2008-07-10 15:15:00,23.49,23.54,23.4,23.41,504600.0,14.9573,14.9891,14.9,14.9064,504600.0
2008-07-10 15:20:00,23.4,23.56,23.39,23.5,462600.0,14.9,15.0019,14.8936,14.9637,462600.0
2008-07-10 15:25:00,23.51,23.56,23.42,23.47,714700.0,14.97,15.0019,14.9127,14.9446,714700.0
2008-07-10 15:30:00,23.47,23.5,23.37,23.41,516000.0,14.9446,14.9637,14.8809,14.9064,516000.0
2008-07-10 15:35:00,23.41,23.43,23.28,23.43,938300.0,14.9064,14.9191,14.8236,14.9191,938300.0
2008-07-10 15:40:00,23.43,23.51,23.33,23.42,898000.0,14.9191,14.97,14.8554,14.9127,898000.0
2008-07-10 15:45:00,23.42,23.55,23.41,23.53,713800.0,14.9127,14.9955,14.9064,14.9828,713800.0
2008-07-10 15:50:00,23.52,23.56,23.44,23.54,942500.0,14.9764,15.0019,14.9255,14.9891,942500.0
2008-07-10 15:55:00,23.54,23.7,23.52,23.65,1462500.0,14.9891,15.091,14.9764,15.0592,1462500.0
2008-07-11 09:30:00,22.55,23.02,22.47,22.49,1796300.0,14.3588,14.658,14.3078,14.3206,1796300.0
2008-07-11 09:35:00,22.49,22.99,22.47,22.91,1533200.0,14.3206,14.6389,14.3078,14.588,1533200.0
2008-07-11 09:40:00,22.91,22.99,22.7,22.99,1301900.0,14.588,14.6389,14.4543,14.6389,1301900.0
2008-07-11 09:45:00,22.98,23.4,22.9,23.36,1602700.0,14.6326,14.9,14.5816,14.8745,1602700.0
2008-07-11 09:50:00,23.37,23.59,23.12,23.4,1504900.0,14.8809,15.021,14.7217,14.9,1504900.0
2008-07-11 09:55:00,23.43,23.6,23.41,23.54,1137000.0,14.9191,15.0274,14.9064,14.9891,1137000.0
2008-07-11 10:00:00,23.54,23.78,23.47,23.74,1776400.0,14.9891,15.142,14.9446,15.1165,1776400.0
2008-07-11 10:05:00,23.74,23.75,23.45,23.5,1194100.0,15.1165,15.1229,14.9318,14.9637,1194100.0
2008-07-11 10:10:00,23.5,23.5,23.24,23.29,1260400.0,14.9637,14.9637,14.7981,14.83,1260400.0
2008-07-11 10:15:00,23.29,23.32,23.08,23.12,519500.0,14.83,14.8491,14.6962,14.7217,519500.0
2008-07-11 10:20:00,23.13,23.16,23.06,23.11,503700.0,14.7281,14.7472,14.6835,14.7153,503700.0
2008-07-11 10:25:00,23.11,23.24,22.69,22.79,1220100.0,14.7153,14.7981,14.4479,14.5116,1220100.0
2008-07-11 10:30:00,22.78,22.9,22.65,22.8,1271300.0,14.5052,14.5816,14.4224,14.518,1271300.0
2008-07-11 10:35:00,22.81,22.94,22.64,22.64,912800.0,14.5243,14.6071,14.4161,14.4161,912800.0
2008-07-11 10:40:00,22.64,22.72,22.55,22.6,1017500.0,14.4161,14.467,14.3588,14.3906,1017500.0
2008-07-11 10:45:00,22.61,22.8,22.56,22.73,1025900.0,14.397,14.518,14.3651,14.4734,1025900.0
2008-07-11 10:50:00,22.73,22.85,22.69,22.71,834300.0,14.4734,14.5498,14.4479,14.4606,834300.0
2008-07-11 10:55:00,22.71,22.95,22.61,22.83,622100.0,14.4606,14.6135,14.397,14.5371,622100.0
2008-07-11 11:00:00,22.82,23.03,22.72,22.73,696900.0,14.5307,14.6644,14.467,14.4734,696900.0
2008-07-11 11:05:00,22.73,22.84,22.67,22.68,588500.0,14.4734,14.5434,14.4352,14.4415,588500.0
2008-07-11 11:10:00,22.68,22.79,22.65,22.68,633700.0,14.4415,14.5116,14.4224,14.4415,633700.0
2008-07-11 11:15:00,22.68,22.72,22.5,22.57,1336700.0,14.4415,14.467,14.3269,14.3715,1336700.0
2008-07-11 11:20:00,22.56,22.68,22.52,22.56,862800.0,14.3651,14.4415,14.3397,14.3651,862800.0
2008-07-11 11:25:00,22.56,22.57,22.5,22.54,888600.0,14.3651,14.3715,14.3269,14.3524,888600.0
2008-07-11 11:30:00,22.54,22.54,22.43,22.52,1323200.0,14.3524,14.3524,14.2824,14.3397,1323200.0
2008-07-11 11:35:00,22.52,22.63,22.47,22.53,1109000.0,14.3397,14.4097,14.3078,14.346,1109000.0
2008-07-11 11:40:00,22.51,22.64,22.5,22.61,1129300.0,14.3333,14.4161,14.3269,14.397,1129300.0
2008-07-11 11:45:00,22.61,22.67,22.52,22.55,1261700.0,14.397,14.4352,14.3397,14.3588,1261700.0
2008-07-11 11:50:00,22.56,22.58,22.34,22.38,720200.0,14.3651,14.3779,14.225,14.2505,720200.0
2008-07-11 11:55:00,22.37,22.65,22.32,22.64,627600.0,14.2441,14.4224,14.2123,14.4161,627600.0
2008-07-11 12:00:00,22.63,22.68,22.54,22.62,1866300.0,14.4097,14.4415,14.3524,14.4033,1866300.0
2008-07-11 12:05:00,22.6,22.71,22.52,22.53,471700.0,14.3906,14.4606,14.3397,14.346,471700.0
2008-07-11 12:10:00,22.52,22.53,22.44,22.45,452400.0,14.3397,14.346,14.2887,14.2951,452400.0
2008-07-11 12:15:00,22.45,22.55,22.45,22.49,621200.0,14.2951,14.3588,14.2951,14.3206,621200.0
2008-07-11 12:20:00,22.47,22.52,22.42,22.49,429600.0,14.3078,14.3397,14.276,14.3206,429600.0
2008-07-11 12:25:00,22.48,22.54,22.48,22.54,420500.0,14.3142,14.3524,14.3142,14.3524,420500.0
2008-07-11 12:30:00,22.53,22.54,22.34,22.36,585600.0,14.346,14.3524,14.225,14.2378,585600.0
2008-07-11 12:35:00,22.36,22.38,22.32,22.32,515500.0,14.2378,14.2505,14.2123,14.2123,515500.0
2008-07-11 12:40:00,22.32,22.4,22.11,22.37,488400.0,14.2123,14.2633,14.0786,14.2441,488400.0
2008-07-11 12:45:00,22.37,22.6,22.35,22.41,444300.0,14.2441,14.3906,14.2314,14.2696,444300.0
2008-07-11 12:50:00,22.41,22.5,22.37,22.38,817000.0,14.2696,14.3269,14.2441,14.2505,817000.0
2008-07-11 12:55:00,22.37,22.42,22.31,22.38,435300.0,14.2441,14.276,14.2059,14.2505,435300.0
2008-07-11 13:00:00,22.38,22.51,22.31,22.46,454800.0,14.2505,14.3333,14.2059,14.3015,454800.0
2008-07-11 13:05:00,22.46,22.46,22.38,22.42,245900.0,14.3015,14.3015,14.2505,14.276,245900.0
2008-07-11 13:10:00,22.41,22.42,22.35,22.4,394300.0,14.2696,14.276,14.2314,14.2633,394300.0
2008-07-11 13:15:00,22.4,22.55,22.38,22.52,884200.0,14.2633,14.3588,14.2505,14.3397,884200.0
2008-07-11 13:20:00,22.52,22.57,22.45,22.48,633200.0,14.3397,14.3715,14.2951,14.3142,633200.0
2008-07-11 13:25:00,22.48,22.72,22.43,22.6,1886800.0,14.3142,14.467,14.2824,14.3906,1886800.0
2008-07-11 13:30:00,22.6,22.63,22.55,22.55,807600.0,14.3906,14.4097,14.3588,14.3588,807600.0
2008-07-11 13:35:00,22.55,22.66,22.55,22.61,522500.0,14.3588,14.4288,14.3588,14.397,522500.0
2008-07-11 13:40:00,22.61,22.82,22.6,22.82,900500.0,14.397,14.5307,14.3906,14.5307,900500.0
2008-07-11 13:45:00,22.81,22.82,22.69,22.79,479700.0,14.5243,14.5307,14.4479,14.5116,479700.0
2008-07-11 13:50:00,22.78,22.79,22.66,22.68,423900.0,14.5052,14.5116,14.4288,14.4415,423900.0
2008-07-11 13:55:00,22.68,22.88,22.68,22.86,1450000.0,14.4415,14.5689,14.4415,14.5562,1450000.0
2008-07-11 14:00:00,22.85,22.98,22.74,22.9,678200.0,14.5498,14.6326,14.4797,14.5816,678200.0
2008-07-11 14:05:00,22.9,23.19,22.88,22.97,1418400.0,14.5816,14.7663,14.5689,14.6262,1418400.0
2008-07-11 14:10:00,22.97,23.0,22.79,22.96,774900.0,14.6262,14.6453,14.5116,14.6198,774900.0
2008-07-11 14:15:00,22.97,23.0,22.83,22.86,703600.0,14.6262,14.6453,14.5371,14.5562,703600.0
2008-07-11 14:20:00,22.87,22.87,22.54,22.56,753600.0,14.5625,14.5625,14.3524,14.3651,753600.0
2008-07-11 14:25:00,22.56,22.62,22.52,22.62,715300.0,14.3651,14.4033,14.3397,14.4033,715300.0
2008-07-11 14:30:00,22.62,22.67,22.51,22.52,900000.0,14.4033,14.4352,14.3333,14.3397,900000.0
2008-07-11 14:35:00,22.53,22.63,22.43,22.43,1029500.0,14.346,14.4097,14.2824,14.2824,1029500.0
2008-07-11 14:40:00,22.44,22.69,22.42,22.69,870800.0,14.2887,14.4479,14.276,14.4479,870800.0
2008-07-11 14:45:00,22.69,23.19,22.67,23.16,1182300.0,14.4479,14.7663,14.4352,14.7472,1182300.0
2008-07-11 14:50:00,23.17,23.27,22.71,22.86,2175500.0,14.7536,14.8172,14.4606,14.5562,2175500.0
2008-07-11 14:55:00,22.86,23.16,22.85,23.14,1293900.0,14.5562,14.7472,14.5498,14.7344,1293900.0
2008-07-11 15:00:00,23.14,23.27,22.98,23.22,1735600.0,14.7344,14.8172,14.6326,14.7854,1735600.0
2008-07-11 15:05:00,23.21,23.22,22.82,22.94,1379700.0,14.779,14.7854,14.5307,14.6071,1379700.0
2008-07-11 15:10:00,22.94,23.08,22.73,22.74,983200.0,14.6071,14.6962,14.4734,14.4797,983200.0
2008-07-11 15:15:00,22.75,22.88,22.53,22.87,1076500.0,14.4861,14.5689,14.346,14.5625,1076500.0
2008-07-11 15:20:00,22.86,23.02,22.79,22.84,872900.0,14.5562,14.658,14.5116,14.5434,872900.0
2008-07-11 15:25:00,22.83,22.95,22.82,22.88,873500.0,14.5371,14.6135,14.5307,14.5689,873500.0
2008-07-11 15:30:00,22.89,22.93,22.67,22.71,824600.0,14.5753,14.6007,14.4352,14.4606,824600.0
2008-07-11 15:35:00,22.72,22.86,22.71,22.83,784900.0,14.467,14.5562,14.4606,14.5371,784900.0
2008-07-11 15:40:00,22.83,22.84,22.7,22.83,1795500.0,14.5371,14.5434,14.4543,14.5371,1795500.0
2008-07-11 15:45:00,22.83,22.97,22.82,22.96,1164000.0,14.5371,14.6262,14.5307,14.6198,1164000.0
2008-07-11 15:50:00,22.97,23.1,22.94,23.03,1675200.0,14.6262,14.709,14.6071,14.6644,1675200.0
2008-07-11 15:55:00,23.03,23.14,23.0,23.02,2230300.0,14.6644,14.7344,14.6453,14.658,2230300.0
2008-07-14 09:30:00,23.87,23.99,23.52,23.6,1154400.0,15.1993,15.2757,14.9764,15.0274,1154400.0
2008-07-14 09:35:00,23.58,23.71,23.38,23.53,1092200.0,15.0146,15.0974,14.8873,14.9828,1092200.0
2008-07-14 09:40:00,23.53,23.58,23.11,23.16,1240400.0,14.9828,15.0146,14.7153,14.7472,1240400.0
2008-07-14 09:45:00,23.16,23.25,22.91,23.03,1545700.0,14.7472,14.8045,14.588,14.6644,1545700.0
2008-07-14 09:50:00,23.03,23.11,22.83,22.93,941500.0,14.6644,14.7153,14.5371,14.6007,941500.0
2008-07-14 09:55:00,22.93,22.96,22.43,22.49,1368100.0,14.6007,14.6198,14.2824,14.3206,1368100.0
2008-07-14 10:00:00,22.5,22.59,22.2,22.41,1067700.0,14.3269,14.3842,14.1359,14.2696,1067700.0
2008-07-14 10:05:00,22.41,22.69,22.37,22.65,1049800.0,14.2696,14.4479,14.2441,14.4224,1049800.0
2008-07-14 10:10:00,22.64,22.82,22.51,22.81,535700.0,14.4161,14.5307,14.3333,14.5243,535700.0
2008-07-14 10:15:00,22.82,22.85,22.47,22.55,615000.0,14.5307,14.5498,14.3078,14.3588,615000.0
2008-07-14 10:20:00,22.55,22.69,22.42,22.43,561400.0,14.3588,14.4479,14.276,14.2824,561400.0
2008-07-14 10:25:00,22.43,22.45,22.22,22.25,716700.0,14.2824,14.2951,14.1486,14.1677,716700.0
2008-07-14 10:30:00,22.25,22.3,22.07,22.2,942000.0,14.1677,14.1996,14.0531,14.1359,942000.0
2008-07-14 10:35:00,22.19,22.29,22.12,22.25,768800.0,14.1295,14.1932,14.085,14.1677,768800.0
2008-07-14 10:40:00,22.25,22.27,22.08,22.26,582200.0,14.1677,14.1805,14.0595,14.1741,582200.0
2008-07-14 10:45:00,22.25,22.27,22.1,22.26,464100.0,14.1677,14.1805,14.0722,14.1741,464100.0
2008-07-14 10:50:00,22.25,22.42,22.21,22.33,552500.0,14.1677,14.276,14.1423,14.2187,552500.0
2008-07-14 10:55:00,22.33,22.54,22.33,22.54,624800.0,14.2187,14.3524,14.2187,14.3524,624800.0
2008-07-14 11:00:00,22.53,22.64,22.43,22.6,773800.0,14.346,14.4161,14.2824,14.3906,773800.0
2008-07-14 11:05:00,22.6,22.61,22.39,22.41,487100.0,14.3906,14.397,14.2569,14.2696,487100.0
2008-07-14 11:10:00,22.4,22.54,22.34,22.52,837600.0,14.2633,14.3524,14.225,14.3397,837600.0
2008-07-14 11:15:00,22.52,22.52,22.37,22.44,350500.0,14.3397,14.3397,14.2441,14.2887,350500.0
2008-07-14 11:20:00,22.44,22.46,22.25,22.25,338900.0,14.2887,14.3015,14.1677,14.1677,338900.0
2008-07-14 11:25:00,22.25,22.35,22.2,22.32,370200.0,14.1677,14.2314,14.1359,14.2123,370200.0
2008-07-14 11:30:00,22.33,22.4,22.2,22.23,461400.0,14.2187,14.2633,14.1359,14.155,461400.0
2008-07-14 11:35:00,22.22,22.37,22.2,22.3,473400.0,14.1486,14.2441,14.1359,14.1996,473400.0
2008-07-14 11:40:00,22.29,22.37,22.22,22.25,280200.0,14.1932,14.2441,14.1486,14.1677,280200.0
2008-07-14 11:45:00,22.25,22.27,22.16,22.18,539300.0,14.1677,14.1805,14.1104,14.1232,539300.0
2008-07-14 11:50:00,22.19,22.19,21.91,21.92,895800.0,14.1295,14.1295,13.9512,13.9576,895800.0
2008-07-14 11:55:00,21.91,21.99,21.63,21.89,1630700.0,13.9512,14.0022,13.773,13.9385,1630700.0
2008-07-14 12:00:00,21.89,21.95,21.73,21.79,894200.0,13.9385,13.9767,13.8366,13.8748,894200.0
2008-07-14 12:05:00,21.79,22.5,21.63,21.77,958500.0,13.8748,14.3269,13.773,13.8621,958500.0
2008-07-14 12:10:00,21.76,21.92,21.75,21.83,571800.0,13.8557,13.9576,13.8494,13.9003,571800.0
2008-07-14 12:15:00,21.83,21.94,21.78,21.91,451700.0,13.9003,13.9703,13.8685,13.9512,451700.0
2008-07-14 12:20:00,21.91,22.0,21.86,21.88,412800.0,13.9512,14.0086,13.9194,13.9321,412800.0
2008-07-14 12:25:00,21.89,21.98,21.83,21.98,362700.0,13.9385,13.9958,13.9003,13.9958,362700.0
2008-07-14 12:30:00,21.98,21.98,21.88,21.93,360700.0,13.9958,13.9958,13.9321,13.964,360700.0
2008-07-14 12:35:00,21.93,21.94,21.8,21.91,536200.0,13.964,13.9703,13.8812,13.9512,536200.0
2008-07-14 12:40:00,21.91,21.94,21.87,21.9,213700.0,13.9512,13.9703,13.9258,13.9449,213700.0
2008-07-14 12:45:00,21.9,21.97,21.77,21.89,670000.0,13.9449,13.9894,13.8621,13.9385,670000.0
2008-07-14 12:50:00,21.88,22.0,21.86,21.99,401000.0,13.9321,14.0086,13.9194,14.0022,401000.0
2008-07-14 12:55:00,21.98,22.05,21.89,21.91,459100.0,13.9958,14.0404,13.9385,13.9512,459100.0
2008-07-14 13:00:00,21.92,21.98,21.9,21.95,509200.0,13.9576,13.9958,13.9449,13.9767,509200.0
2008-07-14 13:05:00,21.96,21.98,21.82,21.83,419200.0,13.9831,13.9958,13.8939,13.9003,419200.0
2008-07-14 13:10:00,21.83,21.92,21.73,21.87,432200.0,13.9003,13.9576,13.8366,13.9258,432200.0
2008-07-14 13:15:00,21.87,21.89,21.78,21.8,477900.0,13.9258,13.9385,13.8685,13.8812,477900.0
2008-07-14 13:20:00,21.8,21.9,21.78,21.9,264500.0,13.8812,13.9449,13.8685,13.9449,264500.0
2008-07-14 13:25:00,21.9,21.9,21.82,21.86,428500.0,13.9449,13.9449,13.8939,13.9194,428500.0
2008-07-14 13:30:00,21.86,21.88,21.78,21.87,318400.0,13.9194,13.9321,13.8685,13.9258,318400.0
2008-07-14 13:35:00,21.87,22.0,21.85,22.0,309200.0,13.9258,14.0086,13.913,14.0086,309200.0
2008-07-14 13:40:00,21.99,22.08,21.94,22.01,450900.0,14.0022,14.0595,13.9703,14.0149,450900.0
2008-07-14 13:45:00,22.0,22.07,21.93,22.02,408200.0,14.0086,14.0531,13.964,14.0213,408200.0
2008-07-14 13:50:00,22.02,22.04,21.9,21.92,638000.0,14.0213,14.034,13.9449,13.9576,638000.0
2008-07-14 13:55:00,21.92,22.02,21.91,22.02,594900.0,13.9576,14.0213,13.9512,14.0213,594900.0
2008-07-14 14:00:00,22.02,22.06,21.98,22.03,300600.0,14.0213,14.0468,13.9958,14.0277,300600.0
2008-07-14 14:05:00,22.03,22.16,22.01,22.12,598600.0,14.0277,14.1104,14.0149,14.085,598600.0
2008-07-14 14:10:00,22.13,22.17,21.97,21.98,423800.0,14.0913,14.1168,13.9894,13.9958,423800.0
2008-07-14 14:15:00,21.97,21.98,21.89,21.93,448800.0,13.9894,13.9958,13.9385,13.964,448800.0
2008-07-14 14:20:00,21.93,22.02,21.93,22.0,266600.0,13.964,14.0213,13.964,14.0086,266600.0
2008-07-14 14:25:00,22.0,22.12,22.0,22.03,358000.0,14.0086,14.085,14.0086,14.0277,358000.0
2008-07-14 14:30:00,22.03,22.18,21.48,22.17,306100.0,14.0277,14.1232,13.6774,14.1168,306100.0
2008-07-14 14:35:00,22.17,22.18,22.05,22.06,371300.0,14.1168,14.1232,14.0404,14.0468,371300.0
2008-07-14 14:40:00,22.06,22.06,21.94,21.96,297100.0,14.0468,14.0468,13.9703,13.9831,297100.0
2008-07-14 14:45:00,21.96,21.99,21.85,21.92,480000.0,13.9831,14.0022,13.913,13.9576,480000.0
2008-07-14 14:50:00,21.92,21.93,21.85,21.88,450700.0,13.9576,13.964,13.913,13.9321,450700.0
2008-07-14 14:55:00,21.89,21.91,21.82,21.82,616500.0,13.9385,13.9512,13.8939,13.8939,616500.0
2008-07-14 15:00:00,21.82,21.84,21.76,21.78,562200.0,13.8939,13.9067,13.8557,13.8685,562200.0
2008-07-14 15:05:00,21.78,21.79,21.62,21.62,1000100.0,13.8685,13.8748,13.7666,13.7666,1000100.0
2008-07-14 15:10:00,21.62,21.67,21.61,21.67,608700.0,13.7666,13.7984,13.7602,13.7984,608700.0
2008-07-14 15:15:00,21.67,21.74,21.64,21.69,420700.0,13.7984,13.843,13.7793,13.8112,420700.0
2008-07-14 15:20:00,21.7,21.96,21.68,21.96,836000.0,13.8175,13.9831,13.8048,13.9831,836000.0
2008-07-14 15:25:00,21.96,22.03,21.86,21.88,880900.0,13.9831,14.0277,13.9194,13.9321,880900.0
2008-07-14 15:30:00,21.89,22.08,21.84,21.98,1020000.0,13.9385,14.0595,13.9067,13.9958,1020000.0
2008-07-14 15:35:00,21.98,21.99,21.84,21.88,918000.0,13.9958,14.0022,13.9067,13.9321,918000.0
2008-07-14 15:40:00,21.88,21.88,21.72,21.73,1154200.0,13.9321,13.9321,13.8303,13.8366,1154200.0
2008-07-14 15:45:00,21.78,21.8,21.7,21.7,923100.0,13.8685,13.8812,13.8175,13.8175,923100.0
2008-07-14 15:50:00,21.71,21.72,21.6,21.61,1730600.0,13.8239,13.8303,13.7538,13.7602,1730600.0
2008-07-14 15:55:00,21.61,21.61,21.49,21.53,2569300.0,13.7602,13.7602,13.6838,13.7093,2569300.0
2008-07-15 09:30:00,21.07,21.1,20.7,20.85,2747500.0,13.4164,13.4355,13.1808,13.2763,2747500.0
2008-07-15 09:35:00,20.84,21.0,20.74,20.88,2250200.0,13.2699,13.3718,13.2062,13.2954,2250200.0
2008-07-15 09:40:00,20.87,21.01,20.78,20.8,1446800.0,13.289,13.3782,13.2317,13.2444,1446800.0
2008-07-15 09:45:00,20.79,20.99,20.78,20.86,2881800.0,13.2381,13.3654,13.2317,13.2827,2881800.0
2008-07-15 09:50:00,20.87,21.0,20.77,20.91,1778900.0,13.289,13.3718,13.2253,13.3145,1778900.0
2008-07-15 09:55:00,20.9,21.0,20.82,20.97,1455800.0,13.3081,13.3718,13.2572,13.3527,1455800.0
2008-07-15 10:00:00,20.97,20.97,20.52,20.57,2079400.0,13.3527,13.3527,13.0662,13.098,2079400.0
2008-07-15 10:05:00,20.57,20.72,20.51,20.7,1897600.0,13.098,13.1935,13.0598,13.1808,1897600.0
2008-07-15 10:10:00,20.7,20.76,20.52,20.75,1363300.0,13.1808,13.219,13.0662,13.2126,1363300.0
2008-07-15 10:15:00,20.75,20.94,20.71,20.94,1688800.0,13.2126,13.3336,13.1871,13.3336,1688800.0
2008-07-15 10:20:00,20.93,21.0,20.6,20.91,2322100.0,13.3272,13.3718,13.1171,13.3145,2322100.0
2008-07-15 10:25:00,20.91,20.91,20.74,20.9,955600.0,13.3145,13.3145,13.2062,13.3081,955600.0
2008-07-15 10:30:00,20.9,20.93,20.81,20.84,991900.0,13.3081,13.3272,13.2508,13.2699,991900.0
2008-07-15 10:35:00,20.84,20.87,20.75,20.85,967400.0,13.2699,13.289,13.2126,13.2763,967400.0
2008-07-15 10:40:00,20.85,21.23,20.84,21.23,3235200.0,13.2763,13.5183,13.2699,13.5183,3235200.0
2008-07-15 10:45:00,21.22,21.27,21.02,21.22,2739400.0,13.5119,13.5437,13.3845,13.5119,2739400.0
2008-07-15 10:50:00,21.21,21.42,21.18,21.4,2033600.0,13.5055,13.6392,13.4864,13.6265,2033600.0
2008-07-15 10:55:00,21.41,21.5,21.13,21.21,2637300.0,13.6329,13.6902,13.4546,13.5055,2637300.0
2008-07-15 11:00:00,21.2,21.78,21.2,21.78,1464400.0,13.4991,13.8685,13.4991,13.8685,1464400.0
2008-07-15 11:05:00,21.79,22.29,21.76,22.15,3326000.0,13.8748,14.1932,13.8557,14.1041,3326000.0
2008-07-15 11:10:00,22.15,22.17,21.52,21.61,1946400.0,14.1041,14.1168,13.7029,13.7602,1946400.0
2008-07-15 11:15:00,21.6,21.8,21.52,21.61,2926700.0,13.7538,13.8812,13.7029,13.7602,2926700.0
2008-07-15 11:20:00,21.62,21.79,21.41,21.66,1416000.0,13.7666,13.8748,13.6329,13.7921,1416000.0
2008-07-15 11:25:00,21.66,21.84,21.51,21.54,962400.0,13.7921,13.9067,13.6965,13.7156,962400.0
2008-07-15 11:30:00,21.55,21.59,21.43,21.45,715300.0,13.722,13.7475,13.6456,13.6583,715300.0
2008-07-15 11:35:00,21.46,21.86,21.43,21.72,937300.0,13.6647,13.9194,13.6456,13.8303,937300.0
2008-07-15 11:40:00,21.73,21.91,21.71,21.82,807800.0,13.8366,13.9512,13.8239,13.8939,807800.0
2008-07-15 11:45:00,21.82,21.93,21.7,21.85,1423000.0,13.8939,13.964,13.8175,13.913,1423000.0
2008-07-15 11:50:00,21.85,22.14,21.83,22.12,1873000.0,13.913,14.0977,13.9003,14.085,1873000.0
2008-07-15 11:55:00,22.13,22.54,22.09,22.36,1752900.0,14.0913,14.3524,14.0659,14.2378,1752900.0
2008-07-15 12:00:00,22.37,22.54,22.08,22.44,1524400.0,14.2441,14.3524,14.0595,14.2887,1524400.0
2008-07-15 12:05:00,22.44,22.55,22.04,22.06,1549300.0,14.2887,14.3588,14.034,14.0468,1549300.0
2008-07-15 12:10:00,22.06,22.25,21.96,22.23,966200.0,14.0468,14.1677,13.9831,14.155,966200.0
2008-07-15 12:15:00,22.23,22.38,22.08,22.36,806000.0,14.155,14.2505,14.0595,14.2378,806000.0
2008-07-15 12:20:00,22.35,22.63,22.35,22.55,1636500.0,14.2314,14.4097,14.2314,14.3588,1636500.0
2008-07-15 12:25:00,22.57,22.6,22.37,22.55,1499500.0,14.3715,14.3906,14.2441,14.3588,1499500.0
2008-07-15 12:30:00,22.56,22.8,22.5,22.78,1055800.0,14.3651,14.518,14.3269,14.5052,1055800.0
2008-07-15 12:35:00,22.78,22.79,22.52,22.65,1271000.0,14.5052,14.5116,14.3397,14.4224,1271000.0
2008-07-15 12:40:00,22.65,22.82,22.59,22.62,953700.0,14.4224,14.5307,14.3842,14.4033,953700.0
2008-07-15 12:45:00,22.62,22.66,22.2,22.44,881400.0,14.4033,14.4288,14.1359,14.2887,881400.0
2008-07-15 12:50:00,22.45,22.5,22.39,22.5,2271200.0,14.2951,14.3269,14.2569,14.3269,2271200.0
2008-07-15 12:55:00,22.49,22.6,22.45,22.53,953700.0,14.3206,14.3906,14.2951,14.346,953700.0
2008-07-15 13:00:00,22.53,22.67,22.44,22.57,1423900.0,14.346,14.4352,14.2887,14.3715,1423900.0
2008-07-15 13:05:00,22.56,22.63,22.48,22.49,1280500.0,14.3651,14.4097,14.3142,14.3206,1280500.0
2008-07-15 13:10:00,22.5,22.58,22.43,22.48,1113600.0,14.3269,14.3779,14.2824,14.3142,1113600.0
2008-07-15 13:15:00,22.48,22.49,22.19,22.2,1201000.0,14.3142,14.3206,14.1295,14.1359,1201000.0
2008-07-15 13:20:00,22.2,22.2,21.85,21.92,1539400.0,14.1359,14.1359,13.913,13.9576,1539400.0
2008-07-15 13:25:00,21.92,21.92,21.65,21.73,1147700.0,13.9576,13.9576,13.7857,13.8366,1147700.0
2008-07-15 13:30:00,21.74,21.91,21.6,21.86,1275000.0,13.843,13.9512,13.7538,13.9194,1275000.0
2008-07-15 13:35:00,21.86,21.92,21.74,21.76,752900.0,13.9194,13.9576,13.843,13.8557,752900.0
2008-07-15 13:40:00,21.76,21.81,21.71,21.81,681900.0,13.8557,13.8876,13.8239,13.8876,681900.0
2008-07-15 13:45:00,21.81,21.82,21.71,21.82,728300.0,13.8876,13.8939,13.8239,13.8939,728300.0
2008-07-15 13:50:00,21.83,21.89,21.76,21.89,724100.0,13.9003,13.9385,13.8557,13.9385,724100.0
2008-07-15 13:55:00,21.89,22.0,21.86,21.86,678000.0,13.9385,14.0086,13.9194,13.9194,678000.0
2008-07-15 14:00:00,21.85,21.98,21.81,21.89,722600.0,13.913,13.9958,13.8876,13.9385,722600.0
2008-07-15 14:05:00,21.9,21.92,21.65,21.67,642800.0,13.9449,13.9576,13.7857,13.7984,642800.0
2008-07-15 14:10:00,21.67,21.81,21.65,21.66,688200.0,13.7984,13.8876,13.7857,13.7921,688200.0
2008-07-15 14:15:00,21.66,21.75,21.56,21.57,1436100.0,13.7921,13.8494,13.7284,13.7347,1436100.0
2008-07-15 14:20:00,21.57,21.79,21.57,21.66,720000.0,13.7347,13.8748,13.7347,13.7921,720000.0
2008-07-15 14:25:00,21.67,21.78,21.61,21.69,672900.0,13.7984,13.8685,13.7602,13.8112,672900.0
2008-07-15 14:30:00,21.69,21.91,21.64,21.79,769600.0,13.8112,13.9512,13.7793,13.8748,769600.0
2008-07-15 14:35:00,21.79,21.8,21.65,21.67,649200.0,13.8748,13.8812,13.7857,13.7984,649200.0
2008-07-15 14:40:00,21.66,21.76,21.63,21.72,704600.0,13.7921,13.8557,13.773,13.8303,704600.0
2008-07-15 14:45:00,21.72,21.85,21.66,21.83,904600.0,13.8303,13.913,13.7921,13.9003,904600.0
2008-07-15 14:50:00,21.82,21.89,21.68,21.83,975800.0,13.8939,13.9385,13.8048,13.9003,975800.0
2008-07-15 14:55:00,21.83,22.01,21.79,21.93,1238200.0,13.9003,14.0149,13.8748,13.964,1238200.0
2008-07-15 15:00:00,21.93,22.05,21.88,21.89,1253300.0,13.964,14.0404,13.9321,13.9385,1253300.0
2008-07-15 15:05:00,21.88,22.04,21.82,21.92,925400.0,13.9321,14.034,13.8939,13.9576,925400.0
2008-07-15 15:10:00,21.93,22.02,21.82,21.85,1155700.0,13.964,14.0213,13.8939,13.913,1155700.0
2008-07-15 15:15:00,21.85,22.06,21.69,21.87,1270000.0,13.913,14.0468,13.8112,13.9258,1270000.0
2008-07-15 15:20:00,21.88,21.9,21.7,21.7,1157900.0,13.9321,13.9449,13.8175,13.8175,1157900.0
2008-07-15 15:25:00,21.7,21.71,21.44,21.44,1026200.0,13.8175,13.8239,13.652,13.652,1026200.0
2008-07-15 15:30:00,21.44,21.49,21.14,21.34,1927000.0,13.652,13.6838,13.4609,13.5883,1927000.0
2008-07-15 15:35:00,21.35,21.4,21.0,21.05,2134100.0,13.5947,13.6265,13.3718,13.4036,2134100.0
2008-07-15 15:40:00,21.05,21.07,20.75,20.79,2417700.0,13.4036,13.4164,13.2126,13.2381,2417700.0
2008-07-15 15:45:00,20.79,20.95,20.69,20.85,2081000.0,13.2381,13.34,13.1744,13.2763,2081000.0
2008-07-15 15:50:00,20.85,21.02,20.76,20.78,2956100.0,13.2763,13.3845,13.219,13.2317,2956100.0
2008-07-15 15:55:00,20.79,20.86,20.46,20.64,4667700.0,13.2381,13.2827,13.028,13.1426,4667700.0
2008-07-16 09:30:00,23.78,24.15,23.24,24.14,7187100.0,15.142,15.3776,14.7981,15.3712,7187100.0
2008-07-16 09:35:00,24.14,24.29,23.49,23.6,6930900.0,15.3712,15.4667,14.9573,15.0274,6930900.0
2008-07-16 09:40:00,23.66,24.01,23.6,23.8,5073600.0,15.0656,15.2884,15.0274,15.1547,5073600.0
2008-07-16 09:45:00,23.8,24.39,23.65,24.34,5713500.0,15.1547,15.5304,15.0592,15.4986,5713500.0
2008-07-16 09:50:00,24.33,24.5,24.14,24.3,6394300.0,15.4922,15.6004,15.3712,15.4731,6394300.0
2008-07-16 09:55:00,24.3,25.4,24.29,25.11,8020800.0,15.4731,16.1735,15.4667,15.9889,8020800.0
2008-07-16 10:00:00,25.1,25.25,24.52,24.63,4630900.0,15.9825,16.078,15.6132,15.6832,4630900.0
2008-07-16 10:05:00,24.63,24.75,24.41,24.65,4972800.0,15.6832,15.7596,15.5431,15.6959,4972800.0
2008-07-16 10:10:00,24.66,24.74,24.33,24.33,2963100.0,15.7023,15.7533,15.4922,15.4922,2963100.0
2008-07-16 10:15:00,24.33,24.41,24.14,24.17,2593700.0,15.4922,15.5431,15.3712,15.3903,2593700.0
2008-07-16 10:20:00,24.17,24.5,24.17,24.4,2357000.0,15.3903,15.6004,15.3903,15.5368,2357000.0
2008-07-16 10:25:00,24.41,24.64,24.33,24.52,2071900.0,15.5431,15.6896,15.4922,15.6132,2071900.0
2008-07-16 10:30:00,24.52,24.95,24.52,24.9,2867700.0,15.6132,15.887,15.6132,15.8551,2867700.0
2008-07-16 10:35:00,24.9,25.48,24.8,25.48,5098200.0,15.8551,16.2244,15.7915,16.2244,5098200.0
2008-07-16 10:40:00,25.48,25.86,25.25,25.75,5495800.0,16.2244,16.4664,16.078,16.3964,5495800.0
2008-07-16 10:45:00,25.74,25.99,25.34,25.46,3142600.0,16.39,16.5492,16.1353,16.2117,3142600.0
2008-07-16 10:50:00,25.46,25.5,25.25,25.34,2667000.0,16.2117,16.2372,16.078,16.1353,2667000.0
2008-07-16 10:55:00,25.34,25.7,25.27,25.67,2608800.0,16.1353,16.3645,16.0907,16.3454,2608800.0
2008-07-16 11:00:00,25.67,25.88,25.49,25.52,3117200.0,16.3454,16.4791,16.2308,16.2499,3117200.0
2008-07-16 11:05:00,25.52,25.83,25.51,25.75,1932700.0,16.2499,16.4473,16.2436,16.3964,1932700.0
2008-07-16 11:10:00,25.76,25.79,25.5,25.53,1570000.0,16.4027,16.4218,16.2372,16.2563,1570000.0
2008-07-16 11:15:00,25.53,25.6,25.45,25.55,1464700.0,16.2563,16.3009,16.2053,16.269,1464700.0
2008-07-16 11:20:00,25.55,25.56,25.31,25.33,1836600.0,16.269,16.2754,16.1162,16.1289,1836600.0
2008-07-16 11:25:00,25.33,25.45,25.32,25.38,1916500.0,16.1289,16.2053,16.1226,16.1608,1916500.0
2008-07-16 11:30:00,25.37,25.56,25.33,25.34,1317000.0,16.1544,16.2754,16.1289,16.1353,1317000.0
2008-07-16 11:35:00,25.34,25.43,25.21,25.22,1785600.0,16.1353,16.1926,16.0525,16.0589,1785600.0
2008-07-16 11:40:00,25.23,25.29,25.09,25.14,2323100.0,16.0653,16.1035,15.9761,16.008,2323100.0
2008-07-16 11:45:00,25.14,25.29,25.07,25.15,1348700.0,16.008,16.1035,15.9634,16.0143,1348700.0
2008-07-16 11:50:00,25.16,25.25,25.1,25.2,990300.0,16.0207,16.078,15.9825,16.0462,990300.0
2008-07-16 11:55:00,25.21,25.42,25.18,25.35,1421100.0,16.0525,16.1862,16.0334,16.1417,1421100.0
2008-07-16 12:00:00,25.36,25.36,25.16,25.22,1157200.0,16.148,16.148,16.0207,16.0589,1157200.0
2008-07-16 12:05:00,25.22,25.25,24.95,24.96,1295000.0,16.0589,16.078,15.887,15.8933,1295000.0
2008-07-16 12:10:00,24.96,25.24,24.95,25.18,1773100.0,15.8933,16.0716,15.887,16.0334,1773100.0
2008-07-16 12:15:00,25.18,25.37,25.16,25.27,1111700.0,16.0334,16.1544,16.0207,16.0907,1111700.0
2008-07-16 12:20:00,25.27,25.36,25.16,25.26,754600.0,16.0907,16.148,16.0207,16.0844,754600.0
2008-07-16 12:25:00,25.26,25.53,25.24,25.5,989700.0,16.0844,16.2563,16.0716,16.2372,989700.0
2008-07-16 12:30:00,25.49,25.65,25.42,25.64,1111100.0,16.2308,16.3327,16.1862,16.3263,1111100.0
2008-07-16 12:35:00,25.64,25.72,25.58,25.6,1160900.0,16.3263,16.3773,16.2881,16.3009,1160900.0
2008-07-16 12:40:00,25.6,25.7,25.45,25.56,1240700.0,16.3009,16.3645,16.2053,16.2754,1240700.0
2008-07-16 12:45:00,25.56,25.58,25.43,25.49,988100.0,16.2754,16.2881,16.1926,16.2308,988100.0
2008-07-16 12:50:00,25.49,25.5,25.28,25.32,982200.0,16.2308,16.2372,16.0971,16.1226,982200.0
2008-07-16 12:55:00,25.32,25.41,25.28,25.33,1430700.0,16.1226,16.1799,16.0971,16.1289,1430700.0
2008-07-16 13:00:00,25.33,25.56,25.29,25.55,1447400.0,16.1289,16.2754,16.1035,16.269,1447400.0
2008-07-16 13:05:00,25.55,25.68,25.5,25.57,1222500.0,16.269,16.3518,16.2372,16.2818,1222500.0
2008-07-16 13:10:00,25.58,25.58,25.48,25.54,1109700.0,16.2881,16.2881,16.2244,16.2627,1109700.0
2008-07-16 13:15:00,25.55,25.75,25.54,25.66,1138000.0,16.269,16.3964,16.2627,16.3391,1138000.0
2008-07-16 13:20:00,25.66,25.7,25.56,25.59,969300.0,16.3391,16.3645,16.2754,16.2945,969300.0
2008-07-16 13:25:00,25.59,25.67,25.58,25.63,497400.0,16.2945,16.3454,16.2881,16.32,497400.0
2008-07-16 13:30:00,25.63,25.92,25.63,25.87,1839800.0,16.32,16.5046,16.32,16.4728,1839800.0
2008-07-16 13:35:00,25.86,25.94,25.8,25.89,1161500.0,16.4664,16.5174,16.4282,16.4855,1161500.0
2008-07-16 13:40:00,25.9,25.97,25.71,25.83,1666000.0,16.4919,16.5365,16.3709,16.4473,1666000.0
2008-07-16 13:45:00,25.84,25.9,25.65,25.7,1200300.0,16.4537,16.4919,16.3327,16.3645,1200300.0
2008-07-16 13:50:00,25.7,25.76,25.61,25.62,928800.0,16.3645,16.4027,16.3072,16.3136,928800.0
2008-07-16 13:55:00,25.63,25.88,25.62,25.85,722400.0,16.32,16.4791,16.3136,16.46,722400.0
2008-07-16 14:00:00,25.84,25.89,25.56,25.75,1586000.0,16.4537,16.4855,16.2754,16.3964,1586000.0
2008-07-16 14:05:00,25.75,25.76,25.57,25.62,1111900.0,16.3964,16.4027,16.2818,16.3136,1111900.0
2008-07-16 14:10:00,25.62,25.84,25.58,25.77,1568500.0,16.3136,16.4537,16.2881,16.4091,1568500.0
2008-07-16 14:15:00,25.76,26.02,25.75,25.85,2134900.0,16.4027,16.5683,16.3964,16.46,2134900.0
2008-07-16 14:20:00,25.85,25.94,25.76,25.94,1226900.0,16.46,16.5174,16.4027,16.5174,1226900.0
2008-07-16 14:25:00,25.93,26.0,25.87,25.93,1854000.0,16.511,16.5556,16.4728,16.511,1854000.0
2008-07-16 14:30:00,25.92,26.07,25.91,26.05,1729200.0,16.5046,16.6001,16.4983,16.5874,1729200.0
2008-07-16 14:35:00,26.05,26.33,26.0,26.25,2157900.0,16.5874,16.7657,16.5556,16.7147,2157900.0
2008-07-16 14:40:00,26.23,26.38,26.18,26.23,1914600.0,16.702,16.7975,16.6702,16.702,1914600.0
2008-07-16 14:45:00,26.23,26.5,26.16,26.47,2064500.0,16.702,16.8739,16.6574,16.8548,2064500.0
2008-07-16 14:50:00,26.47,26.58,26.42,26.5,2408100.0,16.8548,16.9249,16.823,16.8739,2408100.0
2008-07-16 14:55:00,26.5,26.75,26.46,26.71,2582600.0,16.8739,17.0331,16.8485,17.0077,2582600.0
2008-07-16 15:00:00,26.71,27.01,26.61,26.98,3024300.0,17.0077,17.1987,16.944,17.1796,3024300.0
2008-07-16 15:05:00,26.97,26.98,26.71,26.84,2401600.0,17.1732,17.1796,17.0077,17.0904,2401600.0
2008-07-16 15:10:00,26.85,26.87,26.61,26.7,2494400.0,17.0968,17.1095,16.944,17.0013,2494400.0
2008-07-16 15:15:00,26.69,26.8,26.54,26.6,2657600.0,16.9949,17.065,16.8994,16.9376,2657600.0
2008-07-16 15:20:00,26.6,26.88,26.58,26.72,2238400.0,16.9376,17.1159,16.9249,17.014,2238400.0
2008-07-16 15:25:00,26.72,27.01,26.67,26.93,2374700.0,17.014,17.1987,16.9822,17.1477,2374700.0
2008-07-16 15:30:00,26.93,27.15,26.8,26.87,3354300.0,17.1477,17.2878,17.065,17.1095,3354300.0
2008-07-16 15:35:00,26.87,27.12,26.82,27.12,2530900.0,17.1095,17.2687,17.0777,17.2687,2530900.0
2008-07-16 15:40:00,27.12,27.32,27.05,27.27,4182800.0,17.2687,17.3961,17.2241,17.3642,4182800.0
2008-07-16 15:45:00,27.27,27.28,27.02,27.08,4181000.0,17.3642,17.3706,17.205,17.2433,4181000.0
2008-07-16 15:50:00,27.08,27.11,26.88,27.03,4008200.0,17.2433,17.2624,17.1159,17.2114,4008200.0
2008-07-16 15:55:00,27.03,27.25,26.89,27.12,4297200.0,17.2114,17.3515,17.1223,17.2687,4297200.0
2008-07-17 09:30:00,26.97,27.79,26.96,27.17,4097900.0,17.1732,17.6953,17.1668,17.3006,4097900.0
2008-07-17 09:35:00,27.18,27.95,27.18,27.74,2632400.0,17.3069,17.7972,17.3069,17.6635,2632400.0
2008-07-17 09:40:00,27.73,28.68,27.46,28.63,3484400.0,17.6571,18.2621,17.4852,18.2302,3484400.0
2008-07-17 09:45:00,28.62,28.73,27.76,27.8,3862200.0,18.2239,18.2939,17.6762,17.7017,3862200.0
2008-07-17 09:50:00,27.81,28.1,27.28,27.41,3087000.0,17.7081,17.8927,17.3706,17.4534,3087000.0
2008-07-17 09:55:00,27.42,27.51,26.93,26.95,2886200.0,17.4597,17.5171,17.1477,17.1605,2886200.0
2008-07-17 10:00:00,26.95,27.12,26.55,26.55,3368100.0,17.1605,17.2687,16.9058,16.9058,3368100.0
2008-07-17 10:05:00,26.55,26.76,26.35,26.7,3220700.0,16.9058,17.0395,16.7784,17.0013,3220700.0
2008-07-17 10:10:00,26.7,26.7,26.27,26.38,2602700.0,17.0013,17.0013,16.7275,16.7975,2602700.0
2008-07-17 10:15:00,26.37,27.0,26.33,26.84,2560600.0,16.7912,17.1923,16.7657,17.0904,2560600.0
2008-07-17 10:20:00,26.85,26.92,26.54,26.56,1845300.0,17.0968,17.1414,16.8994,16.9121,1845300.0
2008-07-17 10:25:00,26.56,26.61,26.4,26.49,2393700.0,16.9121,16.944,16.8103,16.8676,2393700.0
2008-07-17 10:30:00,26.49,26.88,26.42,26.78,1493000.0,16.8676,17.1159,16.823,17.0522,1493000.0
2008-07-17 10:35:00,26.78,26.95,26.69,26.69,971500.0,17.0522,17.1605,16.9949,16.9949,971500.0
2008-07-17 10:40:00,26.69,26.69,26.35,26.4,1594900.0,16.9949,16.9949,16.7784,16.8103,1594900.0
2008-07-17 10:45:00,26.4,26.57,26.36,26.51,1278400.0,16.8103,16.9185,16.7848,16.8803,1278400.0
2008-07-17 10:50:00,26.5,26.54,26.21,26.33,1706900.0,16.8739,16.8994,16.6893,16.7657,1706900.0
2008-07-17 10:55:00,26.33,26.46,26.25,26.45,864300.0,16.7657,16.8485,16.7147,16.8421,864300.0
2008-07-17 11:00:00,26.44,26.48,26.33,26.33,800900.0,16.8357,16.8612,16.7657,16.7657,800900.0
2008-07-17 11:05:00,26.33,26.34,25.85,25.92,1833400.0,16.7657,16.7721,16.46,16.5046,1833400.0
2008-07-17 11:10:00,25.92,25.96,25.55,25.64,3089300.0,16.5046,16.5301,16.269,16.3263,3089300.0
2008-07-17 11:15:00,25.64,26.18,25.54,25.99,1498800.0,16.3263,16.6702,16.2627,16.5492,1498800.0
2008-07-17 11:20:00,25.99,26.08,25.8,26.0,952500.0,16.5492,16.6065,16.4282,16.5556,952500.0
2008-07-17 11:25:00,26.0,26.29,25.97,26.25,1419300.0,16.5556,16.7402,16.5365,16.7147,1419300.0
2008-07-17 11:30:00,26.25,26.41,26.16,26.28,919500.0,16.7147,16.8166,16.6574,16.7339,919500.0
2008-07-17 11:35:00,26.28,26.49,26.2,26.38,588000.0,16.7339,16.8676,16.6829,16.7975,588000.0
2008-07-17 11:40:00,26.39,26.71,26.34,26.66,1011700.0,16.8039,17.0077,16.7721,16.9758,1011700.0
2008-07-17 11:45:00,26.66,26.92,26.6,26.66,1068700.0,16.9758,17.1414,16.9376,16.9758,1068700.0
2008-07-17 11:50:00,26.66,26.72,26.51,26.64,786900.0,16.9758,17.014,16.8803,16.9631,786900.0
2008-07-17 11:55:00,26.65,26.72,26.55,26.62,822800.0,16.9694,17.014,16.9058,16.9503,822800.0
2008-07-17 12:00:00,26.63,26.69,26.47,26.55,735800.0,16.9567,16.9949,16.8548,16.9058,735800.0
2008-07-17 12:05:00,26.55,26.66,26.51,26.52,427900.0,16.9058,16.9758,16.8803,16.8867,427900.0
2008-07-17 12:10:00,26.52,26.57,26.4,26.56,492100.0,16.8867,16.9185,16.8103,16.9121,492100.0
2008-07-17 12:15:00,26.56,26.63,26.51,26.6,343100.0,16.9121,16.9567,16.8803,16.9376,343100.0
2008-07-17 12:20:00,26.59,26.62,26.53,26.55,342700.0,16.9312,16.9503,16.893,16.9058,342700.0
2008-07-17 12:25:00,26.55,26.6,26.28,26.56,455300.0,16.9058,16.9376,16.7339,16.9121,455300.0
2008-07-17 12:30:00,26.56,26.66,26.54,26.57,413500.0,16.9121,16.9758,16.8994,16.9185,413500.0
2008-07-17 12:35:00,26.58,26.64,26.55,26.56,378900.0,16.9249,16.9631,16.9058,16.9121,378900.0
2008-07-17 12:40:00,26.55,26.69,26.54,26.65,481200.0,16.9058,16.9949,16.8994,16.9694,481200.0
2008-07-17 12:45:00,26.65,26.82,26.63,26.82,688100.0,16.9694,17.0777,16.9567,17.0777,688100.0
2008-07-17 12:50:00,26.82,27.0,26.73,26.97,993000.0,17.0777,17.1923,17.0204,17.1732,993000.0
2008-07-17 12:55:00,26.97,27.38,26.97,27.33,1306900.0,17.1732,17.4343,17.1732,17.4024,1306900.0
2008-07-17 13:00:00,27.33,27.33,27.14,27.19,1263800.0,17.4024,17.4024,17.2815,17.3133,1263800.0
2008-07-17 13:05:00,27.2,27.44,27.18,27.37,965100.0,17.3197,17.4725,17.3069,17.4279,965100.0
2008-07-17 13:10:00,27.37,27.8,27.35,27.66,1838400.0,17.4279,17.7017,17.4152,17.6126,1838400.0
2008-07-17 13:15:00,27.66,27.71,27.46,27.5,1330300.0,17.6126,17.6444,17.4852,17.5107,1330300.0
2008-07-17 13:20:00,27.51,27.55,27.2,27.42,914600.0,17.5171,17.5425,17.3197,17.4597,914600.0
2008-07-17 13:25:00,27.41,27.42,27.25,27.3,520300.0,17.4534,17.4597,17.3515,17.3833,520300.0
2008-07-17 13:30:00,27.3,27.56,27.29,27.51,672000.0,17.3833,17.5489,17.377,17.5171,672000.0
2008-07-17 13:35:00,27.51,27.69,27.44,27.6,900000.0,17.5171,17.6317,17.4725,17.5744,900000.0
2008-07-17 13:40:00,27.6,27.66,27.47,27.54,1101000.0,17.5744,17.6126,17.4916,17.5362,1101000.0
2008-07-17 13:45:00,27.55,27.58,27.3,27.33,959800.0,17.5425,17.5616,17.3833,17.4024,959800.0
2008-07-17 13:50:00,27.33,27.4,27.23,27.24,766000.0,17.4024,17.447,17.3388,17.3451,766000.0
2008-07-17 13:55:00,27.24,27.5,27.23,27.46,1056100.0,17.3451,17.5107,17.3388,17.4852,1056100.0
2008-07-17 14:00:00,27.46,27.49,27.37,27.43,763900.0,17.4852,17.5043,17.4279,17.4661,763900.0
2008-07-17 14:05:00,27.42,27.62,27.4,27.58,778200.0,17.4597,17.5871,17.447,17.5616,778200.0
2008-07-17 14:10:00,27.58,27.69,27.51,27.62,596500.0,17.5616,17.6317,17.5171,17.5871,596500.0
2008-07-17 14:15:00,27.63,27.8,27.41,27.8,822400.0,17.5935,17.7017,17.4534,17.7017,822400.0
2008-07-17 14:20:00,27.8,27.97,27.79,27.95,940500.0,17.7017,17.81,17.6953,17.7972,940500.0
2008-07-17 14:25:00,27.94,28.0,27.89,27.97,993900.0,17.7909,17.8291,17.759,17.81,993900.0
2008-07-17 14:30:00,27.97,27.97,27.6,27.6,871400.0,17.81,17.81,17.5744,17.5744,871400.0
2008-07-17 14:35:00,27.6,27.61,27.33,27.5,917100.0,17.5744,17.5807,17.4024,17.5107,917100.0
2008-07-17 14:40:00,27.5,27.61,27.14,27.21,1263000.0,17.5107,17.5807,17.2815,17.326,1263000.0
2008-07-17 14:45:00,27.22,27.25,26.7,26.96,1349800.0,17.3324,17.3515,17.0013,17.1668,1349800.0
2008-07-17 14:50:00,26.95,27.19,26.95,27.14,752000.0,17.1605,17.3133,17.1605,17.2815,752000.0
2008-07-17 14:55:00,27.14,27.15,26.9,26.99,844300.0,17.2815,17.2878,17.1286,17.1859,844300.0
2008-07-17 15:00:00,26.99,27.37,26.95,27.22,1146400.0,17.1859,17.4279,17.1605,17.3324,1146400.0
2008-07-17 15:05:00,27.23,27.34,27.16,27.16,681500.0,17.3388,17.4088,17.2942,17.2942,681500.0
2008-07-17 15:10:00,27.17,27.53,27.13,27.52,1042700.0,17.3006,17.5298,17.2751,17.5234,1042700.0
2008-07-17 15:15:00,27.52,27.73,27.44,27.72,943400.0,17.5234,17.6571,17.4725,17.6508,943400.0
2008-07-17 15:20:00,27.72,27.95,27.61,27.62,1467400.0,17.6508,17.7972,17.5807,17.5871,1467400.0
2008-07-17 15:25:00,27.63,27.65,27.4,27.47,1437500.0,17.5935,17.6062,17.447,17.4916,1437500.0
2008-07-17 15:30:00,27.49,28.0,27.46,27.94,1595200.0,17.5043,17.8291,17.4852,17.7909,1595200.0
2008-07-17 15:35:00,27.94,27.94,27.41,27.44,1646000.0,17.7909,17.7909,17.4534,17.4725,1646000.0
2008-07-17 15:40:00,27.44,27.6,27.37,27.37,2117600.0,17.4725,17.5744,17.4279,17.4279,2117600.0
2008-07-17 15:45:00,27.37,27.55,27.21,27.45,2231000.0,17.4279,17.5425,17.326,17.4789,2231000.0
2008-07-17 15:50:00,27.44,27.73,27.25,27.61,2430500.0,17.4725,17.6571,17.3515,17.5807,2430500.0
2008-07-17 15:55:00,27.6,27.75,27.51,27.61,2779700.0,17.5744,17.6699,17.5171,17.5807,2779700.0
2008-07-18 09:30:00,28.08,28.25,27.55,27.59,6260300.0,17.88,17.9883,17.5425,17.568,6260300.0
2008-07-18 09:35:00,27.57,27.98,27.19,27.44,1774000.0,17.5553,17.8163,17.3133,17.4725,1774000.0
2008-07-18 09:40:00,27.45,27.61,26.89,27.1,1565700.0,17.4789,17.5807,17.1223,17.256,1565700.0
2008-07-18 09:45:00,27.1,27.4,26.88,27.22,1518100.0,17.256,17.447,17.1159,17.3324,1518100.0
2008-07-18 09:50:00,27.24,27.36,26.9,27.05,1230800.0,17.3451,17.4215,17.1286,17.2241,1230800.0
2008-07-18 09:55:00,27.05,27.15,26.71,26.77,1486100.0,17.2241,17.2878,17.0077,17.0459,1486100.0
2008-07-18 10:00:00,26.77,26.8,26.45,26.65,1388300.0,17.0459,17.065,16.8421,16.9694,1388300.0
2008-07-18 10:05:00,26.65,27.1,26.65,27.04,1530300.0,16.9694,17.256,16.9694,17.2178,1530300.0
2008-07-18 10:10:00,27.03,27.44,26.88,27.19,1177000.0,17.2114,17.4725,17.1159,17.3133,1177000.0
2008-07-18 10:15:00,27.18,27.48,27.07,27.11,1097000.0,17.3069,17.498,17.2369,17.2624,1097000.0
2008-07-18 10:20:00,27.11,27.27,27.05,27.14,635300.0,17.2624,17.3642,17.2241,17.2815,635300.0
2008-07-18 10:25:00,27.14,27.38,27.14,27.35,518700.0,17.2815,17.4343,17.2815,17.4152,518700.0
2008-07-18 10:30:00,27.34,27.49,27.29,27.32,834000.0,17.4088,17.5043,17.377,17.3961,834000.0
2008-07-18 10:35:00,27.32,27.34,27.19,27.21,752500.0,17.3961,17.4088,17.3133,17.326,752500.0
2008-07-18 10:40:00,27.2,27.42,27.2,27.4,676800.0,17.3197,17.4597,17.3197,17.447,676800.0
2008-07-18 10:45:00,27.41,27.7,27.39,27.69,1064200.0,17.4534,17.638,17.4406,17.6317,1064200.0
2008-07-18 10:50:00,27.69,27.84,27.64,27.66,1160300.0,17.6317,17.7272,17.5998,17.6126,1160300.0
2008-07-18 10:55:00,27.66,27.77,27.57,27.75,1306300.0,17.6126,17.6826,17.5553,17.6699,1306300.0
2008-07-18 11:00:00,27.75,27.84,27.5,27.78,779300.0,17.6699,17.7272,17.5107,17.689,779300.0
2008-07-18 11:05:00,27.78,28.0,27.75,28.0,1710600.0,17.689,17.8291,17.6699,17.8291,1710600.0
2008-07-18 11:10:00,28.0,28.23,27.99,28.21,2064000.0,17.8291,17.9755,17.8227,17.9628,2064000.0
2008-07-18 11:15:00,28.2,28.31,28.13,28.18,1623600.0,17.9564,18.0265,17.9118,17.9437,1623600.0
2008-07-18 11:20:00,28.18,28.24,27.95,27.95,1025600.0,17.9437,17.9819,17.7972,17.7972,1025600.0
2008-07-18 11:25:00,27.95,28.12,27.95,28.04,1197800.0,17.7972,17.9055,17.7972,17.8545,1197800.0
2008-07-18 11:30:00,28.03,28.05,27.83,27.92,879400.0,17.8482,17.8609,17.7208,17.7781,879400.0
2008-07-18 11:35:00,27.93,27.95,27.79,27.84,802400.0,17.7845,17.7972,17.6953,17.7272,802400.0
2008-07-18 11:40:00,27.84,27.9,27.75,27.87,789500.0,17.7272,17.7654,17.6699,17.7463,789500.0
2008-07-18 11:45:00,27.88,27.88,27.62,27.65,696100.0,17.7527,17.7527,17.5871,17.6062,696100.0
2008-07-18 11:50:00,27.65,27.78,27.63,27.72,722300.0,17.6062,17.689,17.5935,17.6508,722300.0
2008-07-18 11:55:00,27.71,27.86,27.63,27.82,784200.0,17.6444,17.7399,17.5935,17.7144,784200.0
2008-07-18 12:00:00,27.81,28.0,27.8,27.96,708300.0,17.7081,17.8291,17.7017,17.8036,708300.0
2008-07-18 12:05:00,27.96,27.97,27.75,27.76,513900.0,17.8036,17.81,17.6699,17.6762,513900.0
2008-07-18 12:10:00,27.76,27.84,27.65,27.69,428500.0,17.6762,17.7272,17.6062,17.6317,428500.0
2008-07-18 12:15:00,27.69,27.77,27.6,27.71,483200.0,17.6317,17.6826,17.5744,17.6444,483200.0
2008-07-18 12:20:00,27.72,27.84,27.68,27.82,655800.0,17.6508,17.7272,17.6253,17.7144,655800.0
2008-07-18 12:25:00,27.81,27.85,27.71,27.75,350200.0,17.7081,17.7336,17.6444,17.6699,350200.0
2008-07-18 12:30:00,27.74,27.75,27.59,27.64,446500.0,17.6635,17.6699,17.568,17.5998,446500.0
2008-07-18 12:35:00,27.63,27.71,27.61,27.66,291600.0,17.5935,17.6444,17.5807,17.6126,291600.0
2008-07-18 12:40:00,27.66,27.73,27.58,27.63,352300.0,17.6126,17.6571,17.5616,17.5935,352300.0
2008-07-18 12:45:00,27.63,27.69,27.63,27.66,248500.0,17.5935,17.6317,17.5935,17.6126,248500.0
2008-07-18 12:50:00,27.66,27.7,27.64,27.66,403400.0,17.6126,17.638,17.5998,17.6126,403400.0
2008-07-18 12:55:00,27.65,27.7,27.54,27.68,424500.0,17.6062,17.638,17.5362,17.6253,424500.0
2008-07-18 13:00:00,27.68,27.69,27.46,27.47,746100.0,17.6253,17.6317,17.4852,17.4916,746100.0
2008-07-18 13:05:00,27.47,27.54,27.42,27.47,856900.0,17.4916,17.5362,17.4597,17.4916,856900.0
2008-07-18 13:10:00,27.47,27.57,27.43,27.51,570400.0,17.4916,17.5553,17.4661,17.5171,570400.0
2008-07-18 13:15:00,27.51,27.72,27.49,27.61,433800.0,17.5171,17.6508,17.5043,17.5807,433800.0
2008-07-18 13:20:00,27.6,27.79,27.6,27.75,320800.0,17.5744,17.6953,17.5744,17.6699,320800.0
2008-07-18 13:25:00,27.75,27.78,27.6,27.69,546900.0,17.6699,17.689,17.5744,17.6317,546900.0
2008-07-18 13:30:00,27.7,27.86,27.61,27.82,618400.0,17.638,17.7399,17.5807,17.7144,618400.0
2008-07-18 13:35:00,27.84,27.84,27.76,27.79,475900.0,17.7272,17.7272,17.6762,17.6953,475900.0
2008-07-18 13:40:00,27.79,27.86,27.77,27.82,331200.0,17.6953,17.7399,17.6826,17.7144,331200.0
2008-07-18 13:45:00,27.82,27.85,27.77,27.81,249900.0,17.7144,17.7336,17.6826,17.7081,249900.0
2008-07-18 13:50:00,27.8,27.85,27.69,27.71,237900.0,17.7017,17.7336,17.6317,17.6444,237900.0
2008-07-18 13:55:00,27.71,27.77,27.68,27.68,283500.0,17.6444,17.6826,17.6253,17.6253,283500.0
2008-07-18 14:00:00,27.68,27.8,27.62,27.77,552500.0,17.6253,17.7017,17.5871,17.6826,552500.0
2008-07-18 14:05:00,27.77,27.83,27.73,27.76,431500.0,17.6826,17.7208,17.6571,17.6762,431500.0
2008-07-18 14:10:00,27.76,28.05,27.76,28.05,883100.0,17.6762,17.8609,17.6762,17.8609,883100.0
2008-07-18 14:15:00,28.05,28.09,27.96,27.98,574300.0,17.8609,17.8864,17.8036,17.8163,574300.0
2008-07-18 14:20:00,27.98,28.0,27.93,27.95,342600.0,17.8163,17.8291,17.7845,17.7972,342600.0
2008-07-18 14:25:00,27.95,27.98,27.72,27.79,681000.0,17.7972,17.8163,17.6508,17.6953,681000.0
2008-07-18 14:30:00,27.79,27.84,27.61,27.65,726200.0,17.6953,17.7272,17.5807,17.6062,726200.0
2008-07-18 14:35:00,27.64,27.69,27.58,27.58,631700.0,17.5998,17.6317,17.5616,17.5616,631700.0
2008-07-18 14:40:00,27.59,27.68,27.55,27.62,388100.0,17.568,17.6253,17.5425,17.5871,388100.0
2008-07-18 14:45:00,27.62,27.63,27.53,27.54,394100.0,17.5871,17.5935,17.5298,17.5362,394100.0
2008-07-18 14:50:00,27.54,27.59,27.47,27.52,479300.0,17.5362,17.568,17.4916,17.5234,479300.0
2008-07-18 14:55:00,27.51,27.56,27.44,27.53,451700.0,17.5171,17.5489,17.4725,17.5298,451700.0
2008-07-18 15:00:00,27.53,27.61,27.51,27.56,419000.0,17.5298,17.5807,17.5171,17.5489,419000.0
2008-07-18 15:05:00,27.56,27.59,27.54,27.58,354700.0,17.5489,17.568,17.5362,17.5616,354700.0
2008-07-18 15:10:00,27.58,27.76,27.56,27.58,835900.0,17.5616,17.6762,17.5489,17.5616,835900.0
2008-07-18 15:15:00,27.57,27.6,27.5,27.52,474500.0,17.5553,17.5744,17.5107,17.5234,474500.0
2008-07-18 15:20:00,27.52,27.74,27.5,27.73,1329300.0,17.5234,17.6635,17.5107,17.6571,1329300.0
2008-07-18 15:25:00,27.72,27.72,27.61,27.64,419100.0,17.6508,17.6508,17.5807,17.5998,419100.0
2008-07-18 15:30:00,27.64,27.86,27.63,27.86,721400.0,17.5998,17.7399,17.5935,17.7399,721400.0
2008-07-18 15:35:00,27.86,27.9,27.8,27.83,828700.0,17.7399,17.7654,17.7017,17.7208,828700.0
2008-07-18 15:40:00,27.83,27.95,27.75,27.82,1330800.0,17.7208,17.7972,17.6699,17.7144,1330800.0
2008-07-18 15:45:00,27.82,27.99,27.8,27.92,945300.0,17.7144,17.8227,17.7017,17.7781,945300.0
2008-07-18 15:50:00,27.91,27.93,27.83,27.83,1003200.0,17.7718,17.7845,17.7208,17.7208,1003200.0
2008-07-18 15:55:00,27.83,27.9,27.76,27.85,1502900.0,17.7208,17.7654,17.6762,17.7336,1502900.0
2008-07-21 09:30:00,28.01,28.2,27.63,28.06,1293700.0,17.8354,17.9564,17.5935,17.8673,1293700.0
2008-07-21 09:35:00,28.05,28.22,27.89,28.12,1252700.0,17.8609,17.9691,17.759,17.9055,1252700.0
2008-07-21 09:40:00,28.13,28.35,28.01,28.24,1311000.0,17.9118,18.0519,17.8354,17.9819,1311000.0
2008-07-21 09:45:00,28.24,28.6,28.23,28.57,1603400.0,17.9819,18.2111,17.9755,18.192,1603400.0
2008-07-21 09:50:00,28.57,28.58,28.28,28.36,1693800.0,18.192,18.1984,18.0074,18.0583,1693800.0
2008-07-21 09:55:00,28.36,28.38,28.11,28.3,1662400.0,18.0583,18.071,17.8991,18.0201,1662400.0
2008-07-21 10:00:00,28.3,28.38,28.0,28.09,1726300.0,18.0201,18.071,17.8291,17.8864,1726300.0
2008-07-21 10:05:00,28.1,28.15,27.95,28.13,1423800.0,17.8927,17.9246,17.7972,17.9118,1423800.0
2008-07-21 10:10:00,28.13,28.45,28.09,28.31,931300.0,17.9118,18.1156,17.8864,18.0265,931300.0
2008-07-21 10:15:00,28.3,28.45,28.19,28.43,980200.0,18.0201,18.1156,17.95,18.1029,980200.0
2008-07-21 10:20:00,28.42,28.51,28.27,28.27,1472600.0,18.0965,18.1538,18.001,18.001,1472600.0
2008-07-21 10:25:00,28.27,28.44,28.25,28.27,1040700.0,18.001,18.1092,17.9883,18.001,1040700.0
2008-07-21 10:30:00,28.27,28.35,28.13,28.14,731100.0,18.001,18.0519,17.9118,17.9182,731100.0
2008-07-21 10:35:00,28.14,28.19,28.05,28.18,1020400.0,17.9182,17.95,17.8609,17.9437,1020400.0
2008-07-21 10:40:00,28.18,28.42,28.17,28.4,980600.0,17.9437,18.0965,17.9373,18.0838,980600.0
2008-07-21 10:45:00,28.39,28.45,28.23,28.37,631500.0,18.0774,18.1156,17.9755,18.0647,631500.0
2008-07-21 10:50:00,28.36,28.37,28.17,28.25,618600.0,18.0583,18.0647,17.9373,17.9883,618600.0
2008-07-21 10:55:00,28.25,28.25,28.1,28.14,528400.0,17.9883,17.9883,17.8927,17.9182,528400.0
2008-07-21 11:00:00,28.14,28.15,28.05,28.1,865000.0,17.9182,17.9246,17.8609,17.8927,865000.0
2008-07-21 11:05:00,28.1,28.25,28.09,28.21,994700.0,17.8927,17.9883,17.8864,17.9628,994700.0
2008-07-21 11:10:00,28.21,28.23,27.88,27.9,1198500.0,17.9628,17.9755,17.7527,17.7654,1198500.0
2008-07-21 11:15:00,27.91,28.0,27.8,27.89,590300.0,17.7718,17.8291,17.7017,17.759,590300.0
2008-07-21 11:20:00,27.91,27.91,27.77,27.83,953600.0,17.7718,17.7718,17.6826,17.7208,953600.0
2008-07-21 11:25:00,27.83,27.94,27.69,27.7,892500.0,17.7208,17.7909,17.6317,17.638,892500.0
2008-07-21 11:30:00,27.7,27.7,27.54,27.64,862500.0,17.638,17.638,17.5362,17.5998,862500.0
2008-07-21 11:35:00,27.63,27.73,27.52,27.56,720800.0,17.5935,17.6571,17.5234,17.5489,720800.0
2008-07-21 11:40:00,27.56,27.62,27.5,27.56,749100.0,17.5489,17.5871,17.5107,17.5489,749100.0
2008-07-21 11:45:00,27.56,27.65,27.3,27.61,925200.0,17.5489,17.6062,17.3833,17.5807,925200.0
2008-07-21 11:50:00,27.61,27.63,27.5,27.52,697300.0,17.5807,17.5935,17.5107,17.5234,697300.0
2008-07-21 11:55:00,27.52,27.58,27.43,27.45,1385900.0,17.5234,17.5616,17.4661,17.4789,1385900.0
2008-07-21 12:00:00,27.45,27.52,27.36,27.4,1087600.0,17.4789,17.5234,17.4215,17.447,1087600.0
2008-07-21 12:05:00,27.39,27.54,27.39,27.49,454700.0,17.4406,17.5362,17.4406,17.5043,454700.0
2008-07-21 12:10:00,27.48,27.56,27.39,27.43,565000.0,17.498,17.5489,17.4406,17.4661,565000.0
2008-07-21 12:15:00,27.43,27.57,27.4,27.51,915000.0,17.4661,17.5553,17.447,17.5171,915000.0
2008-07-21 12:20:00,27.52,27.65,27.42,27.65,777100.0,17.5234,17.6062,17.4597,17.6062,777100.0
2008-07-21 12:25:00,27.65,27.65,27.42,27.42,461900.0,17.6062,17.6062,17.4597,17.4597,461900.0
2008-07-21 12:30:00,27.41,27.57,27.34,27.49,682600.0,17.4534,17.5553,17.4088,17.5043,682600.0
2008-07-21 12:35:00,27.49,27.5,27.4,27.46,314300.0,17.5043,17.5107,17.447,17.4852,314300.0
2008-07-21 12:40:00,27.47,27.48,27.36,27.44,298200.0,17.4916,17.498,17.4215,17.4725,298200.0
2008-07-21 12:45:00,27.43,27.52,27.36,27.51,509500.0,17.4661,17.5234,17.4215,17.5171,509500.0
2008-07-21 12:50:00,27.52,27.65,27.5,27.5,593700.0,17.5234,17.6062,17.5107,17.5107,593700.0
2008-07-21 12:55:00,27.49,27.54,27.46,27.48,333400.0,17.5043,17.5362,17.4852,17.498,333400.0
2008-07-21 13:00:00,27.47,27.59,27.45,27.55,288700.0,17.4916,17.568,17.4789,17.5425,288700.0
2008-07-21 13:05:00,27.55,27.62,27.55,27.62,411100.0,17.5425,17.5871,17.5425,17.5871,411100.0
2008-07-21 13:10:00,27.61,27.63,27.57,27.58,475000.0,17.5807,17.5935,17.5553,17.5616,475000.0
2008-07-21 13:15:00,27.58,27.7,27.52,27.69,819600.0,17.5616,17.638,17.5234,17.6317,819600.0
2008-07-21 13:20:00,27.69,27.76,27.61,27.7,531700.0,17.6317,17.6762,17.5807,17.638,531700.0
2008-07-21 13:25:00,27.69,27.81,27.69,27.8,493000.0,17.6317,17.7081,17.6317,17.7017,493000.0
2008-07-21 13:30:00,27.79,27.87,27.79,27.8,731600.0,17.6953,17.7463,17.6953,17.7017,731600.0
2008-07-21 13:35:00,27.8,27.9,27.8,27.89,631200.0,17.7017,17.7654,17.7017,17.759,631200.0
2008-07-21 13:40:00,27.89,27.9,27.84,27.86,600500.0,17.759,17.7654,17.7272,17.7399,600500.0
2008-07-21 13:45:00,27.87,27.9,27.78,27.89,1016500.0,17.7463,17.7654,17.689,17.759,1016500.0
2008-07-21 13:50:00,27.89,27.98,27.86,27.92,721000.0,17.759,17.8163,17.7399,17.7781,721000.0
2008-07-21 13:55:00,27.91,27.92,27.83,27.84,491700.0,17.7718,17.7781,17.7208,17.7272,491700.0
2008-07-21 14:00:00,27.84,27.89,27.78,27.8,671800.0,17.7272,17.759,17.689,17.7017,671800.0
2008-07-21 14:05:00,27.8,27.85,27.69,27.75,717500.0,17.7017,17.7336,17.6317,17.6699,717500.0
2008-07-21 14:10:00,27.75,27.8,27.7,27.75,542700.0,17.6699,17.7017,17.638,17.6699,542700.0
2008-07-21 14:15:00,27.75,27.8,27.72,27.76,241100.0,17.6699,17.7017,17.6508,17.6762,241100.0
2008-07-21 14:20:00,27.77,27.79,27.72,27.72,477200.0,17.6826,17.6953,17.6508,17.6508,477200.0
2008-07-21 14:25:00,27.72,27.75,27.65,27.72,613200.0,17.6508,17.6699,17.6062,17.6508,613200.0
2008-07-21 14:30:00,27.72,27.73,27.64,27.68,467700.0,17.6508,17.6571,17.5998,17.6253,467700.0
2008-07-21 14:35:00,27.69,27.72,27.67,27.7,600600.0,17.6317,17.6508,17.6189,17.638,600600.0
2008-07-21 14:40:00,27.7,27.71,27.64,27.69,524100.0,17.638,17.6444,17.5998,17.6317,524100.0
2008-07-21 14:45:00,27.68,27.7,27.64,27.69,617800.0,17.6253,17.638,17.5998,17.6317,617800.0
2008-07-21 14:50:00,27.69,27.71,27.66,27.68,426600.0,17.6317,17.6444,17.6126,17.6253,426600.0
2008-07-21 14:55:00,27.68,27.71,27.62,27.66,823600.0,17.6253,17.6444,17.5871,17.6126,823600.0
2008-07-21 15:00:00,27.66,27.73,27.65,27.68,951900.0,17.6126,17.6571,17.6062,17.6253,951900.0
2008-07-21 15:05:00,27.68,27.7,27.55,27.59,1263300.0,17.6253,17.638,17.5425,17.568,1263300.0
2008-07-21 15:10:00,27.59,27.6,27.51,27.6,1181700.0,17.568,17.5744,17.5171,17.5744,1181700.0
2008-07-21 15:15:00,27.6,27.7,27.59,27.66,739500.0,17.5744,17.638,17.568,17.6126,739500.0
2008-07-21 15:20:00,27.66,27.69,27.6,27.65,770300.0,17.6126,17.6317,17.5744,17.6062,770300.0
2008-07-21 15:25:00,27.65,27.68,27.6,27.61,514400.0,17.6062,17.6253,17.5744,17.5807,514400.0
2008-07-21 15:30:00,27.62,27.66,27.6,27.62,640100.0,17.5871,17.6126,17.5744,17.5871,640100.0
2008-07-21 15:35:00,27.61,27.63,27.5,27.54,1624500.0,17.5807,17.5935,17.5107,17.5362,1624500.0
2008-07-21 15:40:00,27.54,27.64,27.52,27.57,1270000.0,17.5362,17.5998,17.5234,17.5553,1270000.0
2008-07-21 15:45:00,27.56,27.6,27.55,27.59,1043100.0,17.5489,17.5744,17.5425,17.568,1043100.0
2008-07-21 15:50:00,27.59,27.6,27.53,27.59,1465100.0,17.568,17.5744,17.5298,17.568,1465100.0
2008-07-21 15:55:00,27.59,27.6,27.54,27.56,1560300.0,17.568,17.5744,17.5362,17.5489,1560300.0
2008-07-22 09:30:00,27.29,27.35,26.9,26.91,1651200.0,17.377,17.4152,17.1286,17.135,1651200.0
2008-07-22 09:35:00,26.9,27.25,26.8,27.0,1609300.0,17.1286,17.3515,17.065,17.1923,1609300.0
2008-07-22 09:40:00,26.99,27.0,26.66,26.8,1428600.0,17.1859,17.1923,16.9758,17.065,1428600.0
2008-07-22 09:45:00,26.8,26.88,26.63,26.8,1322600.0,17.065,17.1159,16.9567,17.065,1322600.0
2008-07-22 09:50:00,26.79,26.96,26.77,26.89,1407600.0,17.0586,17.1668,17.0459,17.1223,1407600.0
2008-07-22 09:55:00,26.89,27.25,26.88,27.2,2109400.0,17.1223,17.3515,17.1159,17.3197,2109400.0
2008-07-22 10:00:00,27.2,27.5,27.15,27.4,1799900.0,17.3197,17.5107,17.2878,17.447,1799900.0
2008-07-22 10:05:00,27.41,27.53,27.18,27.19,1625800.0,17.4534,17.5298,17.3069,17.3133,1625800.0
2008-07-22 10:10:00,27.19,27.41,27.18,27.36,935200.0,17.3133,17.4534,17.3069,17.4215,935200.0
2008-07-22 10:15:00,27.37,27.64,27.26,27.64,1021300.0,17.4279,17.5998,17.3579,17.5998,1021300.0
2008-07-22 10:20:00,27.63,27.82,27.5,27.58,1354300.0,17.5935,17.7144,17.5107,17.5616,1354300.0
2008-07-22 10:25:00,27.58,27.71,27.4,27.47,1211700.0,17.5616,17.6444,17.447,17.4916,1211700.0
2008-07-22 10:30:00,27.46,27.55,27.35,27.43,995100.0,17.4852,17.5425,17.4152,17.4661,995100.0
2008-07-22 10:35:00,27.42,27.64,27.38,27.63,758400.0,17.4597,17.5998,17.4343,17.5935,758400.0
2008-07-22 10:40:00,27.63,27.65,27.45,27.65,799500.0,17.5935,17.6062,17.4789,17.6062,799500.0
2008-07-22 10:45:00,27.65,27.75,27.54,27.74,934800.0,17.6062,17.6699,17.5362,17.6635,934800.0
2008-07-22 10:50:00,27.74,27.87,27.59,27.59,1183300.0,17.6635,17.7463,17.568,17.568,1183300.0
2008-07-22 10:55:00,27.6,27.7,27.54,27.7,1003400.0,17.5744,17.638,17.5362,17.638,1003400.0
2008-07-22 11:00:00,27.69,27.98,27.69,27.98,1244300.0,17.6317,17.8163,17.6317,17.8163,1244300.0
2008-07-22 11:05:00,27.98,28.5,27.97,28.48,2636500.0,17.8163,18.1474,17.81,18.1347,2636500.0
2008-07-22 11:10:00,28.47,28.57,28.25,28.44,1958100.0,18.1283,18.192,17.9883,18.1092,1958100.0
2008-07-22 11:15:00,28.45,28.68,28.42,28.47,1795200.0,18.1156,18.2621,18.0965,18.1283,1795200.0
2008-07-22 11:20:00,28.47,28.77,28.45,28.75,1360200.0,18.1283,18.3194,18.1156,18.3066,1360200.0
2008-07-22 11:25:00,28.75,29.05,28.75,28.97,2352900.0,18.3066,18.4977,18.3066,18.4467,2352900.0
2008-07-22 11:30:00,28.97,29.04,28.9,28.95,1706600.0,18.4467,18.4913,18.4021,18.434,1706600.0
2008-07-22 11:35:00,28.95,28.99,28.8,28.8,1238500.0,18.434,18.4594,18.3385,18.3385,1238500.0
2008-07-22 11:40:00,28.8,28.95,28.77,28.78,1065600.0,18.3385,18.434,18.3194,18.3257,1065600.0
2008-07-22 11:45:00,28.79,28.79,28.64,28.7,812900.0,18.3321,18.3321,18.2366,18.2748,812900.0
2008-07-22 11:50:00,28.7,28.77,28.48,28.48,1095800.0,18.2748,18.3194,18.1347,18.1347,1095800.0
2008-07-22 11:55:00,28.48,28.5,28.27,28.44,1175100.0,18.1347,18.1474,18.001,18.1092,1175100.0
2008-07-22 12:00:00,28.43,28.7,28.37,28.66,887200.0,18.1029,18.2748,18.0647,18.2493,887200.0
2008-07-22 12:05:00,28.66,28.76,28.58,28.75,1464100.0,18.2493,18.313,18.1984,18.3066,1464100.0
2008-07-22 12:10:00,28.76,28.81,28.64,28.68,1246600.0,18.313,18.3448,18.2366,18.2621,1246600.0
2008-07-22 12:15:00,28.68,28.72,28.56,28.6,857400.0,18.2621,18.2875,18.1856,18.2111,857400.0
2008-07-22 12:20:00,28.6,28.8,28.57,28.77,707600.0,18.2111,18.3385,18.192,18.3194,707600.0
2008-07-22 12:25:00,28.77,28.77,28.57,28.63,874800.0,18.3194,18.3194,18.192,18.2302,874800.0
2008-07-22 12:30:00,28.64,28.78,28.54,28.55,469200.0,18.2366,18.3257,18.1729,18.1793,469200.0
2008-07-22 12:35:00,28.54,28.63,28.34,28.4,630100.0,18.1729,18.2302,18.0456,18.0838,630100.0
2008-07-22 12:40:00,28.41,28.64,28.39,28.57,507900.0,18.0901,18.2366,18.0774,18.192,507900.0
2008-07-22 12:45:00,28.57,28.6,28.44,28.54,490600.0,18.192,18.2111,18.1092,18.1729,490600.0
2008-07-22 12:50:00,28.55,28.61,28.48,28.6,510300.0,18.1793,18.2175,18.1347,18.2111,510300.0
2008-07-22 12:55:00,28.6,28.79,28.56,28.78,412200.0,18.2111,18.3321,18.1856,18.3257,412200.0
2008-07-22 13:00:00,28.78,28.79,28.62,28.62,670400.0,18.3257,18.3321,18.2239,18.2239,670400.0
2008-07-22 13:05:00,28.63,28.7,28.55,28.66,378100.0,18.2302,18.2748,18.1793,18.2493,378100.0
2008-07-22 13:10:00,28.66,28.72,28.62,28.68,358100.0,18.2493,18.2875,18.2239,18.2621,358100.0
2008-07-22 13:15:00,28.68,28.75,28.65,28.74,446800.0,18.2621,18.3066,18.243,18.3003,446800.0
2008-07-22 13:20:00,28.75,28.94,28.73,28.9,635000.0,18.3066,18.4276,18.2939,18.4021,635000.0
2008-07-22 13:25:00,28.89,28.99,28.85,28.85,819900.0,18.3958,18.4594,18.3703,18.3703,819900.0
2008-07-22 13:30:00,28.86,28.95,28.8,28.82,727700.0,18.3767,18.434,18.3385,18.3512,727700.0
2008-07-22 13:35:00,28.82,28.96,28.8,28.95,779200.0,18.3512,18.4403,18.3385,18.434,779200.0
2008-07-22 13:40:00,28.95,29.0,28.91,28.95,640800.0,18.434,18.4658,18.4085,18.434,640800.0
2008-07-22 13:45:00,28.96,28.98,28.85,28.85,580900.0,18.4403,18.4531,18.3703,18.3703,580900.0
2008-07-22 13:50:00,28.85,28.96,28.83,28.9,732000.0,18.3703,18.4403,18.3576,18.4021,732000.0
2008-07-22 13:55:00,28.9,28.91,28.84,28.89,494000.0,18.4021,18.4085,18.3639,18.3958,494000.0
2008-07-22 14:00:00,28.88,28.96,28.85,28.93,625900.0,18.3894,18.4403,18.3703,18.4212,625900.0
2008-07-22 14:05:00,28.93,29.02,28.87,28.97,1040900.0,18.4212,18.4786,18.383,18.4467,1040900.0
2008-07-22 14:10:00,28.98,29.09,28.86,28.88,1349800.0,18.4531,18.5231,18.3767,18.3894,1349800.0
2008-07-22 14:15:00,28.88,28.88,28.57,28.6,1062000.0,18.3894,18.3894,18.192,18.2111,1062000.0
2008-07-22 14:20:00,28.6,28.78,28.57,28.74,1002400.0,18.2111,18.3257,18.192,18.3003,1002400.0
2008-07-22 14:25:00,28.74,28.84,28.65,28.83,634800.0,18.3003,18.3639,18.243,18.3576,634800.0
2008-07-22 14:30:00,28.83,28.87,28.66,28.7,524000.0,18.3576,18.383,18.2493,18.2748,524000.0
2008-07-22 14:35:00,28.69,28.71,28.58,28.68,557000.0,18.2684,18.2812,18.1984,18.2621,557000.0
2008-07-22 14:40:00,28.69,29.0,28.68,28.93,643100.0,18.2684,18.4658,18.2621,18.4212,643100.0
2008-07-22 14:45:00,28.92,29.05,28.88,28.89,932200.0,18.4149,18.4977,18.3894,18.3958,932200.0
2008-07-22 14:50:00,28.89,28.98,28.8,28.95,459900.0,18.3958,18.4531,18.3385,18.434,459900.0
2008-07-22 14:55:00,28.95,28.99,28.8,28.99,560100.0,18.434,18.4594,18.3385,18.4594,560100.0
2008-07-22 15:00:00,28.99,29.25,28.86,29.24,1144300.0,18.4594,18.625,18.3767,18.6186,1144300.0
2008-07-22 15:05:00,29.23,29.3,29.1,29.1,1223600.0,18.6123,18.6568,18.5295,18.5295,1223600.0
2008-07-22 15:10:00,29.11,29.36,29.1,29.29,1045700.0,18.5359,18.695,18.5295,18.6505,1045700.0
2008-07-22 15:15:00,29.28,29.46,29.25,29.46,1482800.0,18.6441,18.7587,18.625,18.7587,1482800.0
2008-07-22 15:20:00,29.46,29.69,29.45,29.68,2226600.0,18.7587,18.9052,18.7524,18.8988,2226600.0
2008-07-22 15:25:00,29.68,29.91,29.68,29.83,2244100.0,18.8988,19.0453,18.8988,18.9943,2244100.0
2008-07-22 15:30:00,29.83,29.84,29.61,29.82,2059100.0,18.9943,19.0007,18.8542,18.988,2059100.0
2008-07-22 15:35:00,29.81,30.06,29.69,30.06,2488300.0,18.9816,19.1408,18.9052,19.1408,2488300.0
2008-07-22 15:40:00,30.06,30.61,30.06,30.44,4138600.0,19.1408,19.491,19.1408,19.3827,4138600.0
2008-07-22 15:45:00,30.46,30.46,29.71,30.08,4390200.0,19.3955,19.3955,18.9179,19.1535,4390200.0
2008-07-22 15:50:00,30.07,30.42,30.06,30.4,2533600.0,19.1471,19.37,19.1408,19.3573,2533600.0
2008-07-22 15:55:00,30.4,30.56,30.25,30.48,4409700.0,19.3573,19.4592,19.2618,19.4082,4409700.0
2008-07-23 09:30:00,30.12,30.28,29.86,30.0,2700200.0,19.179,19.2809,19.0134,19.1026,2700200.0
2008-07-23 09:35:00,30.0,30.57,29.91,30.46,2518300.0,19.1026,19.4655,19.0453,19.3955,2518300.0
2008-07-23 09:40:00,30.46,30.94,30.09,30.78,2986100.0,19.3955,19.7011,19.1599,19.5992,2986100.0
2008-07-23 09:45:00,30.78,31.34,30.76,31.02,4237000.0,19.5992,19.9558,19.5865,19.7521,4237000.0
2008-07-23 09:50:00,31.02,31.1,30.91,30.96,3874300.0,19.7521,19.803,19.682,19.7139,3874300.0
2008-07-23 09:55:00,30.96,31.15,30.85,30.87,3589600.0,19.7139,19.8348,19.6438,19.6565,3589600.0
2008-07-23 10:00:00,30.87,31.19,30.77,31.18,1877600.0,19.6565,19.8603,19.5929,19.8539,1877600.0
2008-07-23 10:05:00,31.18,31.25,30.98,31.02,2131100.0,19.8539,19.8985,19.7266,19.7521,2131100.0
2008-07-23 10:10:00,31.01,31.48,31.01,31.4,2660200.0,19.7457,20.045,19.7457,19.994,2660200.0
2008-07-23 10:15:00,31.39,31.65,31.37,31.58,2913100.0,19.9877,20.1532,19.9749,20.1086,2913100.0
2008-07-23 10:20:00,31.6,31.87,31.54,31.72,2999900.0,20.1214,20.2933,20.0832,20.1978,2999900.0
2008-07-23 10:25:00,31.72,31.97,30.08,31.45,3114500.0,20.1978,20.357,19.1535,20.0259,3114500.0
2008-07-23 10:30:00,31.46,31.9,31.36,31.85,1478200.0,20.0322,20.3124,19.9686,20.2806,1478200.0
2008-07-23 10:35:00,31.85,31.97,31.56,31.7,2497400.0,20.2806,20.357,20.0959,20.185,2497400.0
2008-07-23 10:40:00,31.7,31.96,31.48,31.59,2134200.0,20.185,20.3506,20.045,20.115,2134200.0
2008-07-23 10:45:00,31.58,31.67,31.24,31.34,1690200.0,20.1086,20.1659,19.8921,19.9558,1690200.0
2008-07-23 10:50:00,31.33,31.55,31.26,31.35,1436900.0,19.9494,20.0895,19.9049,19.9622,1436900.0
2008-07-23 10:55:00,31.35,31.37,31.0,31.01,1720200.0,19.9622,19.9749,19.7393,19.7457,1720200.0
2008-07-23 11:00:00,31.02,31.14,30.79,30.8,2034700.0,19.7521,19.8285,19.6056,19.612,2034700.0
2008-07-23 11:05:00,30.8,31.0,30.69,30.87,1345700.0,19.612,19.7393,19.5419,19.6565,1345700.0
2008-07-23 11:10:00,30.87,31.07,30.8,30.95,1302800.0,19.6565,19.7839,19.612,19.7075,1302800.0
2008-07-23 11:15:00,30.93,31.32,30.92,30.98,1076200.0,19.6947,19.9431,19.6884,19.7266,1076200.0
2008-07-23 11:20:00,30.98,31.16,30.84,31.1,836400.0,19.7266,19.8412,19.6374,19.803,836400.0
2008-07-23 11:25:00,31.09,31.21,30.94,31.05,551700.0,19.7966,19.873,19.7011,19.7712,551700.0
2008-07-23 11:30:00,31.06,31.11,31.0,31.01,506700.0,19.7775,19.8094,19.7393,19.7457,506700.0
2008-07-23 11:35:00,31.0,31.1,30.97,31.02,700500.0,19.7393,19.803,19.7202,19.7521,700500.0
2008-07-23 11:40:00,31.02,31.11,30.9,31.0,876600.0,19.7521,19.8094,19.6756,19.7393,876600.0
2008-07-23 11:45:00,31.0,31.15,30.86,30.87,880000.0,19.7393,19.8348,19.6502,19.6565,880000.0
2008-07-23 11:50:00,30.86,30.92,30.64,30.65,1043500.0,19.6502,19.6884,19.5101,19.5165,1043500.0
2008-07-23 11:55:00,30.65,30.7,30.38,30.41,1783600.0,19.5165,19.5483,19.3445,19.3636,1783600.0
2008-07-23 12:00:00,30.41,30.67,30.38,30.58,1531400.0,19.3636,19.5292,19.3445,19.4719,1531400.0
2008-07-23 12:05:00,30.58,30.72,30.49,30.51,975500.0,19.4719,19.561,19.4146,19.4273,975500.0
2008-07-23 12:10:00,30.51,30.55,30.31,30.44,1819400.0,19.4273,19.4528,19.3,19.3827,1819400.0
2008-07-23 12:15:00,30.45,31.5,30.24,30.44,1567200.0,19.3891,20.0577,19.2554,19.3827,1567200.0
2008-07-23 12:20:00,30.42,30.6,30.31,30.53,823900.0,19.37,19.4846,19.3,19.44,823900.0
2008-07-23 12:25:00,30.54,30.78,30.47,30.52,850500.0,19.4464,19.5992,19.4018,19.4337,850500.0
2008-07-23 12:30:00,30.53,30.62,30.49,30.58,791100.0,19.44,19.4974,19.4146,19.4719,791100.0
2008-07-23 12:35:00,30.58,30.9,30.52,30.85,897800.0,19.4719,19.6756,19.4337,19.6438,897800.0
2008-07-23 12:40:00,30.85,30.95,30.73,30.88,799000.0,19.6438,19.7075,19.5674,19.6629,799000.0
2008-07-23 12:45:00,30.88,31.05,30.85,30.92,919100.0,19.6629,19.7712,19.6438,19.6884,919100.0
2008-07-23 12:50:00,30.92,31.04,30.89,31.02,964500.0,19.6884,19.7648,19.6693,19.7521,964500.0
2008-07-23 12:55:00,31.02,31.21,31.02,31.2,1310700.0,19.7521,19.873,19.7521,19.8667,1310700.0
2008-07-23 13:00:00,31.19,31.25,31.0,31.01,608500.0,19.8603,19.8985,19.7393,19.7457,608500.0
2008-07-23 13:05:00,31.01,31.05,30.82,30.85,825100.0,19.7457,19.7712,19.6247,19.6438,825100.0
2008-07-23 13:10:00,30.85,31.02,30.82,30.93,723200.0,19.6438,19.7521,19.6247,19.6947,723200.0
2008-07-23 13:15:00,30.93,31.01,30.9,30.97,566300.0,19.6947,19.7457,19.6756,19.7202,566300.0
2008-07-23 13:20:00,30.97,31.1,30.93,30.96,756400.0,19.7202,19.803,19.6947,19.7139,756400.0
2008-07-23 13:25:00,30.97,31.0,30.87,30.9,416700.0,19.7202,19.7393,19.6565,19.6756,416700.0
2008-07-23 13:30:00,30.9,30.91,30.72,30.76,759000.0,19.6756,19.682,19.561,19.5865,759000.0
2008-07-23 13:35:00,30.75,30.89,30.66,30.88,885500.0,19.5801,19.6693,19.5228,19.6629,885500.0
2008-07-23 13:40:00,30.89,31.25,30.83,31.25,1032900.0,19.6693,19.8985,19.6311,19.8985,1032900.0
2008-07-23 13:45:00,31.25,31.39,31.11,31.24,1979200.0,19.8985,19.9877,19.8094,19.8921,1979200.0
2008-07-23 13:50:00,31.23,31.26,30.93,31.0,1184000.0,19.8858,19.9049,19.6947,19.7393,1184000.0
2008-07-23 13:55:00,31.0,31.1,30.81,31.07,1269100.0,19.7393,19.803,19.6183,19.7839,1269100.0
2008-07-23 14:00:00,31.08,31.25,30.99,31.16,711900.0,19.7903,19.8985,19.733,19.8412,711900.0
2008-07-23 14:05:00,31.18,31.38,31.11,31.27,875200.0,19.8539,19.9813,19.8094,19.9112,875200.0
2008-07-23 14:10:00,31.3,31.35,31.03,31.08,701100.0,19.9303,19.9622,19.7584,19.7903,701100.0
2008-07-23 14:15:00,31.08,31.19,30.97,31.03,672700.0,19.7903,19.8603,19.7202,19.7584,672700.0
2008-07-23 14:20:00,31.04,31.24,31.02,31.19,759800.0,19.7648,19.8921,19.7521,19.8603,759800.0
2008-07-23 14:25:00,31.18,31.24,31.05,31.07,819500.0,19.8539,19.8921,19.7712,19.7839,819500.0
2008-07-23 14:30:00,31.07,31.16,30.9,31.05,1283600.0,19.7839,19.8412,19.6756,19.7712,1283600.0
2008-07-23 14:35:00,31.05,31.05,30.73,30.75,1202600.0,19.7712,19.7712,19.5674,19.5801,1202600.0
2008-07-23 14:40:00,30.75,31.01,30.72,30.97,989600.0,19.5801,19.7457,19.561,19.7202,989600.0
2008-07-23 14:45:00,30.97,31.0,30.77,30.78,869300.0,19.7202,19.7393,19.5929,19.5992,869300.0
2008-07-23 14:50:00,30.77,30.99,30.75,30.87,574700.0,19.5929,19.733,19.5801,19.6565,574700.0
2008-07-23 14:55:00,30.88,30.89,30.58,30.68,1125400.0,19.6629,19.6693,19.4719,19.5356,1125400.0
2008-07-23 15:00:00,30.69,30.72,30.56,30.71,1328000.0,19.5419,19.561,19.4592,19.5547,1328000.0
2008-07-23 15:05:00,30.7,30.79,30.66,30.79,838200.0,19.5483,19.6056,19.5228,19.6056,838200.0
2008-07-23 15:10:00,30.78,31.14,30.78,31.11,946200.0,19.5992,19.8285,19.5992,19.8094,946200.0
2008-07-23 15:15:00,31.11,31.15,30.93,30.97,1024700.0,19.8094,19.8348,19.6947,19.7202,1024700.0
2008-07-23 15:20:00,30.97,31.05,30.88,31.02,1640600.0,19.7202,19.7712,19.6629,19.7521,1640600.0
2008-07-23 15:25:00,31.02,31.06,30.85,30.95,1789900.0,19.7521,19.7775,19.6438,19.7075,1789900.0
2008-07-23 15:30:00,30.95,30.99,30.83,30.84,1080300.0,19.7075,19.733,19.6311,19.6374,1080300.0
2008-07-23 15:35:00,30.85,30.85,30.54,30.57,1485500.0,19.6438,19.6438,19.4464,19.4655,1485500.0
2008-07-23 15:40:00,30.57,30.64,30.45,30.49,2325800.0,19.4655,19.5101,19.3891,19.4146,2325800.0
2008-07-23 15:45:00,30.49,30.57,30.43,30.51,1592700.0,19.4146,19.4655,19.3764,19.4273,1592700.0
2008-07-23 15:50:00,30.51,30.65,30.39,30.56,1850200.0,19.4273,19.5165,19.3509,19.4592,1850200.0
2008-07-23 15:55:00,30.56,30.57,30.4,30.45,2373200.0,19.4592,19.4655,19.3573,19.3891,2373200.0
2008-07-24 09:30:00,30.69,30.81,30.1,30.24,1476000.0,19.5419,19.6183,19.1662,19.2554,1476000.0
2008-07-24 09:35:00,30.25,30.27,30.03,30.12,1051900.0,19.2618,19.2745,19.1217,19.179,1051900.0
2008-07-24 09:40:00,30.12,30.58,30.0,30.47,1108600.0,19.179,19.4719,19.1026,19.4018,1108600.0
2008-07-24 09:45:00,30.45,30.81,30.31,30.36,990400.0,19.3891,19.6183,19.3,19.3318,990400.0
2008-07-24 09:50:00,30.36,30.46,30.17,30.27,751900.0,19.3318,19.3955,19.2108,19.2745,751900.0
2008-07-24 09:55:00,30.28,30.6,30.2,30.56,654500.0,19.2809,19.4846,19.2299,19.4592,654500.0
2008-07-24 10:00:00,30.56,30.57,30.24,30.4,1323400.0,19.4592,19.4655,19.2554,19.3573,1323400.0
2008-07-24 10:05:00,30.39,30.5,30.19,30.2,1454000.0,19.3509,19.4209,19.2236,19.2299,1454000.0
2008-07-24 10:10:00,30.2,30.24,30.0,30.1,1418700.0,19.2299,19.2554,19.1026,19.1662,1418700.0
2008-07-24 10:15:00,30.1,30.16,29.95,30.11,1580800.0,19.1662,19.2044,19.0707,19.1726,1580800.0
2008-07-24 10:20:00,30.11,30.17,30.03,30.15,657400.0,19.1726,19.2108,19.1217,19.1981,657400.0
2008-07-24 10:25:00,30.14,30.26,30.08,30.21,579900.0,19.1917,19.2681,19.1535,19.2363,579900.0
2008-07-24 10:30:00,30.22,30.46,30.21,30.26,1061100.0,19.2427,19.3955,19.2363,19.2681,1061100.0
2008-07-24 10:35:00,30.26,30.45,30.18,30.25,839500.0,19.2681,19.3891,19.2172,19.2618,839500.0
2008-07-24 10:40:00,30.25,30.38,30.2,30.26,755600.0,19.2618,19.3445,19.2299,19.2681,755600.0
2008-07-24 10:45:00,30.25,30.3,30.05,30.14,1071100.0,19.2618,19.2936,19.1344,19.1917,1071100.0
2008-07-24 10:50:00,30.14,30.34,30.14,30.24,622200.0,19.1917,19.3191,19.1917,19.2554,622200.0
2008-07-24 10:55:00,30.23,30.29,30.1,30.19,727400.0,19.249,19.2872,19.1662,19.2236,727400.0
2008-07-24 11:00:00,30.19,30.31,30.1,30.13,1105200.0,19.2236,19.3,19.1662,19.1853,1105200.0
2008-07-24 11:05:00,30.13,30.25,29.97,30.1,896400.0,19.1853,19.2618,19.0835,19.1662,896400.0
2008-07-24 11:10:00,30.1,30.4,30.0,30.12,1029500.0,19.1662,19.3573,19.1026,19.179,1029500.0
2008-07-24 11:15:00,30.12,30.39,30.09,30.39,792300.0,19.179,19.3509,19.1599,19.3509,792300.0
2008-07-24 11:20:00,30.37,30.4,30.24,30.3,605100.0,19.3382,19.3573,19.2554,19.2936,605100.0
2008-07-24 11:25:00,30.29,30.4,30.0,30.0,581100.0,19.2872,19.3573,19.1026,19.1026,581100.0
2008-07-24 11:30:00,30.0,30.07,29.83,29.98,725200.0,19.1026,19.1471,18.9943,19.0898,725200.0
2008-07-24 11:35:00,29.99,30.06,29.91,30.05,705200.0,19.0962,19.1408,19.0453,19.1344,705200.0
2008-07-24 11:40:00,30.05,30.09,29.89,29.92,507000.0,19.1344,19.1599,19.0325,19.0516,507000.0
2008-07-24 11:45:00,29.92,30.1,29.89,29.99,660200.0,19.0516,19.1662,19.0325,19.0962,660200.0
2008-07-24 11:50:00,30.0,30.16,29.89,30.09,638800.0,19.1026,19.2044,19.0325,19.1599,638800.0
2008-07-24 11:55:00,30.09,30.12,29.96,30.11,394500.0,19.1599,19.179,19.0771,19.1726,394500.0
2008-07-24 12:00:00,30.1,30.16,30.05,30.07,428600.0,19.1662,19.2044,19.1344,19.1471,428600.0
2008-07-24 12:05:00,30.07,30.08,30.01,30.02,392500.0,19.1471,19.1535,19.1089,19.1153,392500.0
2008-07-24 12:10:00,30.02,30.06,29.9,29.9,454300.0,19.1153,19.1408,19.0389,19.0389,454300.0
2008-07-24 12:15:00,29.9,29.96,29.8,29.81,488100.0,19.0389,19.0771,18.9752,18.9816,488100.0
2008-07-24 12:20:00,29.82,29.88,29.82,29.83,464600.0,18.988,19.0262,18.988,18.9943,464600.0
2008-07-24 12:25:00,29.83,29.84,29.53,29.54,950500.0,18.9943,19.0007,18.8033,18.8097,950500.0
2008-07-24 12:30:00,29.53,29.71,29.53,29.7,863500.0,18.8033,18.9179,18.8033,18.9115,863500.0
2008-07-24 12:35:00,29.69,29.71,29.5,29.51,1042700.0,18.9052,18.9179,18.7842,18.7906,1042700.0
2008-07-24 12:40:00,29.5,29.78,29.45,29.77,1578300.0,18.7842,18.9625,18.7524,18.9561,1578300.0
2008-07-24 12:45:00,29.77,29.92,29.75,29.91,844400.0,18.9561,19.0516,18.9434,19.0453,844400.0
2008-07-24 12:50:00,29.91,29.96,29.67,29.78,651100.0,19.0453,19.0771,18.8924,18.9625,651100.0
2008-07-24 12:55:00,29.77,29.89,29.7,29.78,434700.0,18.9561,19.0325,18.9115,18.9625,434700.0
2008-07-24 13:00:00,29.77,29.79,29.53,29.56,350000.0,18.9561,18.9689,18.8033,18.8224,350000.0
2008-07-24 13:05:00,29.56,29.57,29.42,29.46,640300.0,18.8224,18.8288,18.7333,18.7587,640300.0
2008-07-24 13:10:00,29.46,29.59,29.45,29.48,1001900.0,18.7587,18.8415,18.7524,18.7715,1001900.0
2008-07-24 13:15:00,29.48,29.61,29.43,29.44,371700.0,18.7715,18.8542,18.7396,18.746,371700.0
2008-07-24 13:20:00,29.44,29.75,29.43,29.75,546000.0,18.746,18.9434,18.7396,18.9434,546000.0
2008-07-24 13:25:00,29.74,29.86,29.59,29.63,686900.0,18.937,19.0134,18.8415,18.867,686900.0
2008-07-24 13:30:00,29.62,29.72,29.55,29.58,322700.0,18.8606,18.9243,18.816,18.8351,322700.0
2008-07-24 13:35:00,29.58,29.68,29.54,29.66,614300.0,18.8351,18.8988,18.8097,18.8861,614300.0
2008-07-24 13:40:00,29.67,29.81,29.63,29.69,763100.0,18.8924,18.9816,18.867,18.9052,763100.0
2008-07-24 13:45:00,29.68,29.74,29.63,29.72,363600.0,18.8988,18.937,18.867,18.9243,363600.0
2008-07-24 13:50:00,29.72,29.76,29.62,29.71,352600.0,18.9243,18.9497,18.8606,18.9179,352600.0
2008-07-24 13:55:00,29.72,29.81,29.69,29.78,303700.0,18.9243,18.9816,18.9052,18.9625,303700.0
2008-07-24 14:00:00,29.79,29.82,29.69,29.8,398400.0,18.9689,18.988,18.9052,18.9752,398400.0
2008-07-24 14:05:00,29.8,29.81,29.61,29.63,420400.0,18.9752,18.9816,18.8542,18.867,420400.0
2008-07-24 14:10:00,29.63,29.67,29.27,29.31,1049500.0,18.867,18.8924,18.6377,18.6632,1049500.0
2008-07-24 14:15:00,29.32,29.35,29.16,29.3,784700.0,18.6696,18.6887,18.5677,18.6568,784700.0
2008-07-24 14:20:00,29.3,29.56,29.28,29.5,783400.0,18.6568,18.8224,18.6441,18.7842,783400.0
2008-07-24 14:25:00,29.49,29.5,29.25,29.25,757100.0,18.7778,18.7842,18.625,18.625,757100.0
2008-07-24 14:30:00,29.25,29.32,29.22,29.22,460300.0,18.625,18.6696,18.6059,18.6059,460300.0
2008-07-24 14:35:00,29.23,29.3,29.03,29.28,917600.0,18.6123,18.6568,18.4849,18.6441,917600.0
2008-07-24 14:40:00,29.28,29.4,29.19,29.21,613700.0,18.6441,18.7205,18.5868,18.5995,613700.0
2008-07-24 14:45:00,29.21,29.45,29.21,29.45,625100.0,18.5995,18.7524,18.5995,18.7524,625100.0
2008-07-24 14:50:00,29.44,29.46,29.09,29.21,769400.0,18.746,18.7587,18.5231,18.5995,769400.0
2008-07-24 14:55:00,29.21,29.44,29.12,29.34,520900.0,18.5995,18.746,18.5422,18.6823,520900.0
2008-07-24 15:00:00,29.34,29.55,29.3,29.55,753900.0,18.6823,18.816,18.6568,18.816,753900.0
2008-07-24 15:05:00,29.55,29.65,29.49,29.49,1366100.0,18.816,18.8797,18.7778,18.7778,1366100.0
2008-07-24 15:10:00,29.5,29.69,29.32,29.35,1111500.0,18.7842,18.9052,18.6696,18.6887,1111500.0
2008-07-24 15:15:00,29.35,29.41,29.23,29.4,663200.0,18.6887,18.7269,18.6123,18.7205,663200.0
2008-07-24 15:20:00,29.4,29.41,29.26,29.29,664400.0,18.7205,18.7269,18.6314,18.6505,664400.0
2008-07-24 15:25:00,29.28,29.41,29.27,29.32,634600.0,18.6441,18.7269,18.6377,18.6696,634600.0
2008-07-24 15:30:00,29.31,29.39,29.08,29.09,1092300.0,18.6632,18.7141,18.5168,18.5231,1092300.0
2008-07-24 15:35:00,29.09,29.5,29.03,29.21,1615000.0,18.5231,18.7842,18.4849,18.5995,1615000.0
2008-07-24 15:40:00,29.2,29.21,29.01,29.02,1491100.0,18.5932,18.5995,18.4722,18.4786,1491100.0
2008-07-24 15:45:00,29.01,29.25,29.0,29.21,1385200.0,18.4722,18.625,18.4658,18.5995,1385200.0
2008-07-24 15:50:00,29.21,29.21,29.12,29.17,1354200.0,18.5995,18.5995,18.5422,18.5741,1354200.0
2008-07-24 15:55:00,29.17,29.25,29.11,29.18,2462900.0,18.5741,18.625,18.5359,18.5804,2462900.0
2008-07-25 09:30:00,29.35,29.39,28.93,29.04,1249800.0,18.6887,18.7141,18.4212,18.4913,1249800.0
2008-07-25 09:35:00,29.04,29.35,28.84,29.26,1039400.0,18.4913,18.6887,18.3639,18.6314,1039400.0
2008-07-25 09:40:00,29.25,29.25,28.61,28.79,1783100.0,18.625,18.625,18.2175,18.3321,1783100.0
2008-07-25 09:45:00,28.79,29.2,28.68,29.17,1297600.0,18.3321,18.5932,18.2621,18.5741,1297600.0
2008-07-25 09:50:00,29.15,29.26,28.95,29.12,1208500.0,18.5613,18.6314,18.434,18.5422,1208500.0
2008-07-25 09:55:00,29.13,29.74,29.1,29.64,1520900.0,18.5486,18.937,18.5295,18.8733,1520900.0
2008-07-25 10:00:00,29.64,30.01,29.63,29.9,1965000.0,18.8733,19.1089,18.867,19.0389,1965000.0
2008-07-25 10:05:00,29.9,30.0,29.69,29.71,1381900.0,19.0389,19.1026,18.9052,18.9179,1381900.0
2008-07-25 10:10:00,29.7,29.9,29.6,29.86,1103000.0,18.9115,19.0389,18.8479,19.0134,1103000.0
2008-07-25 10:15:00,29.86,29.88,29.47,29.6,1087800.0,19.0134,19.0262,18.7651,18.8479,1087800.0
2008-07-25 10:20:00,29.59,29.67,29.23,29.24,964500.0,18.8415,18.8924,18.6123,18.6186,964500.0
2008-07-25 10:25:00,29.24,29.33,29.08,29.08,1320100.0,18.6186,18.6759,18.5168,18.5168,1320100.0
2008-07-25 10:30:00,29.09,29.15,28.82,28.93,1225900.0,18.5231,18.5613,18.3512,18.4212,1225900.0
2008-07-25 10:35:00,28.93,29.1,28.9,29.02,1054800.0,18.4212,18.5295,18.4021,18.4786,1054800.0
2008-07-25 10:40:00,29.03,29.25,28.9,29.17,691700.0,18.4849,18.625,18.4021,18.5741,691700.0
2008-07-25 10:45:00,29.16,29.32,29.15,29.15,496100.0,18.5677,18.6696,18.5613,18.5613,496100.0
2008-07-25 10:50:00,29.17,29.49,29.14,29.45,639400.0,18.5741,18.7778,18.555,18.7524,639400.0
2008-07-25 10:55:00,29.46,29.68,29.34,29.59,708200.0,18.7587,18.8988,18.6823,18.8415,708200.0
2008-07-25 11:00:00,29.59,29.64,29.38,29.42,562500.0,18.8415,18.8733,18.7078,18.7333,562500.0
2008-07-25 11:05:00,29.42,29.5,29.35,29.42,312500.0,18.7333,18.7842,18.6887,18.7333,312500.0
2008-07-25 11:10:00,29.42,29.65,29.32,29.61,781400.0,18.7333,18.8797,18.6696,18.8542,781400.0
2008-07-25 11:15:00,29.61,29.61,29.38,29.41,376700.0,18.8542,18.8542,18.7078,18.7269,376700.0
2008-07-25 11:20:00,29.4,29.51,29.27,29.38,687200.0,18.7205,18.7906,18.6377,18.7078,687200.0
2008-07-25 11:25:00,29.39,29.4,29.1,29.21,861800.0,18.7141,18.7205,18.5295,18.5995,861800.0
2008-07-25 11:30:00,29.2,29.25,29.02,29.02,840400.0,18.5932,18.625,18.4786,18.4786,840400.0
2008-07-25 11:35:00,29.03,29.12,29.02,29.02,320400.0,18.4849,18.5422,18.4786,18.4786,320400.0
2008-07-25 11:40:00,29.03,29.16,29.01,29.11,423000.0,18.4849,18.5677,18.4722,18.5359,423000.0
2008-07-25 11:45:00,29.11,29.14,28.94,28.94,485000.0,18.5359,18.555,18.4276,18.4276,485000.0
2008-07-25 11:50:00,28.95,28.96,28.84,28.86,507800.0,18.434,18.4403,18.3639,18.3767,507800.0
2008-07-25 11:55:00,28.86,28.88,28.76,28.77,507600.0,18.3767,18.3894,18.313,18.3194,507600.0
2008-07-25 12:00:00,28.77,28.78,28.6,28.6,734400.0,18.3194,18.3257,18.2111,18.2111,734400.0
2008-07-25 12:05:00,28.6,28.9,28.58,28.89,702200.0,18.2111,18.4021,18.1984,18.3958,702200.0
2008-07-25 12:10:00,28.9,28.94,28.73,28.84,335800.0,18.4021,18.4276,18.2939,18.3639,335800.0
2008-07-25 12:15:00,28.84,28.9,28.7,28.71,337800.0,18.3639,18.4021,18.2748,18.2812,337800.0
2008-07-25 12:20:00,28.71,28.88,28.69,28.83,369200.0,18.2812,18.3894,18.2684,18.3576,369200.0
2008-07-25 12:25:00,28.82,29.08,28.78,29.01,353300.0,18.3512,18.5168,18.3257,18.4722,353300.0
2008-07-25 12:30:00,29.01,29.04,28.85,29.0,356800.0,18.4722,18.4913,18.3703,18.4658,356800.0
2008-07-25 12:35:00,29.0,29.13,28.91,29.05,576300.0,18.4658,18.5486,18.4085,18.4977,576300.0
2008-07-25 12:40:00,29.05,29.37,29.04,29.34,576600.0,18.4977,18.7014,18.4913,18.6823,576600.0
2008-07-25 12:45:00,29.34,29.35,29.01,29.09,488400.0,18.6823,18.6887,18.4722,18.5231,488400.0
2008-07-25 12:50:00,29.1,29.27,29.08,29.1,354100.0,18.5295,18.6377,18.5168,18.5295,354100.0
2008-07-25 12:55:00,29.09,29.26,29.05,29.2,358100.0,18.5231,18.6314,18.4977,18.5932,358100.0
2008-07-25 13:00:00,29.2,29.38,29.19,29.37,355200.0,18.5932,18.7078,18.5868,18.7014,355200.0
2008-07-25 13:05:00,29.37,29.38,29.11,29.14,277500.0,18.7014,18.7078,18.5359,18.555,277500.0
2008-07-25 13:10:00,29.14,29.2,28.8,28.92,444300.0,18.555,18.5932,18.3385,18.4149,444300.0
2008-07-25 13:15:00,28.93,29.06,28.82,28.9,627900.0,18.4212,18.504,18.3512,18.4021,627900.0
2008-07-25 13:20:00,28.9,29.08,28.86,28.9,363200.0,18.4021,18.5168,18.3767,18.4021,363200.0
2008-07-25 13:25:00,28.9,28.99,28.84,28.89,261200.0,18.4021,18.4594,18.3639,18.3958,261200.0
2008-07-25 13:30:00,28.89,28.9,28.83,28.86,239400.0,18.3958,18.4021,18.3576,18.3767,239400.0
2008-07-25 13:35:00,28.86,28.95,28.83,28.84,277500.0,18.3767,18.434,18.3576,18.3639,277500.0
2008-07-25 13:40:00,28.83,28.85,28.74,28.81,665300.0,18.3576,18.3703,18.3003,18.3448,665300.0
2008-07-25 13:45:00,28.8,29.0,28.79,28.98,639000.0,18.3385,18.4658,18.3321,18.4531,639000.0
2008-07-25 13:50:00,28.98,29.1,28.86,29.08,384000.0,18.4531,18.5295,18.3767,18.5168,384000.0
2008-07-25 13:55:00,29.08,29.13,28.86,28.91,524400.0,18.5168,18.5486,18.3767,18.4085,524400.0
2008-07-25 14:00:00,28.91,29.13,28.91,29.04,458400.0,18.4085,18.5486,18.4085,18.4913,458400.0
2008-07-25 14:05:00,29.04,29.06,28.89,29.02,572300.0,18.4913,18.504,18.3958,18.4786,572300.0
2008-07-25 14:10:00,29.03,29.03,28.73,28.76,655500.0,18.4849,18.4849,18.2939,18.313,655500.0
2008-07-25 14:15:00,28.77,28.88,28.72,28.84,412400.0,18.3194,18.3894,18.2875,18.3639,412400.0
2008-07-25 14:20:00,28.84,28.85,28.66,28.78,426700.0,18.3639,18.3703,18.2493,18.3257,426700.0
2008-07-25 14:25:00,28.78,28.81,28.72,28.76,194100.0,18.3257,18.3448,18.2875,18.313,194100.0
2008-07-25 14:30:00,28.77,28.82,28.72,28.77,207800.0,18.3194,18.3512,18.2875,18.3194,207800.0
2008-07-25 14:35:00,28.78,28.9,28.76,28.84,286600.0,18.3257,18.4021,18.313,18.3639,286600.0
2008-07-25 14:40:00,28.85,28.91,28.78,28.83,343200.0,18.3703,18.4085,18.3257,18.3576,343200.0
2008-07-25 14:45:00,28.83,28.86,28.76,28.76,175600.0,18.3576,18.3767,18.313,18.313,175600.0
2008-07-25 14:50:00,28.77,28.94,28.69,28.86,309200.0,18.3194,18.4276,18.2684,18.3767,309200.0
2008-07-25 14:55:00,28.86,28.92,28.83,28.84,160300.0,18.3767,18.4149,18.3576,18.3639,160300.0
2008-07-25 15:00:00,28.84,28.87,28.68,28.76,345100.0,18.3639,18.383,18.2621,18.313,345100.0
2008-07-25 15:05:00,28.75,28.8,28.71,28.75,237600.0,18.3066,18.3385,18.2812,18.3066,237600.0
2008-07-25 15:10:00,28.76,28.78,28.57,28.57,348200.0,18.313,18.3257,18.192,18.192,348200.0
2008-07-25 15:15:00,28.57,28.72,28.57,28.68,388100.0,18.192,18.2875,18.192,18.2621,388100.0
2008-07-25 15:20:00,28.68,28.7,28.58,28.68,571500.0,18.2621,18.2748,18.1984,18.2621,571500.0
2008-07-25 15:25:00,28.68,28.79,28.61,28.67,509600.0,18.2621,18.3321,18.2175,18.2557,509600.0
2008-07-25 15:30:00,28.67,28.68,28.58,28.64,459400.0,18.2557,18.2621,18.1984,18.2366,459400.0
2008-07-25 15:35:00,28.64,28.69,28.52,28.53,525500.0,18.2366,18.2684,18.1602,18.1665,525500.0
2008-07-25 15:40:00,28.53,28.67,28.51,28.67,838300.0,18.1665,18.2557,18.1538,18.2557,838300.0
2008-07-25 15:45:00,28.67,29.05,28.65,29.03,1079900.0,18.2557,18.4977,18.243,18.4849,1079900.0
2008-07-25 15:50:00,29.03,29.19,28.99,29.09,1455100.0,18.4849,18.5868,18.4594,18.5231,1455100.0
2008-07-25 15:55:00,29.09,29.19,29.01,29.07,1192000.0,18.5231,18.5868,18.4722,18.5104,1192000.0
2008-07-28 09:30:00,29.0,29.3,28.66,29.23,773600.0,18.4658,18.6568,18.2493,18.6123,773600.0
2008-07-28 09:35:00,29.23,29.47,29.02,29.38,1001700.0,18.6123,18.7651,18.4786,18.7078,1001700.0
2008-07-28 09:40:00,29.37,29.67,29.05,29.32,800300.0,18.7014,18.8924,18.4977,18.6696,800300.0
2008-07-28 09:45:00,29.32,29.42,29.09,29.15,837900.0,18.6696,18.7333,18.5231,18.5613,837900.0
2008-07-28 09:50:00,29.15,29.26,28.92,28.95,742500.0,18.5613,18.6314,18.4149,18.434,742500.0
2008-07-28 09:55:00,28.96,29.01,28.8,28.85,615700.0,18.4403,18.4722,18.3385,18.3703,615700.0
2008-07-28 10:00:00,28.86,29.09,28.78,29.06,754300.0,18.3767,18.5231,18.3257,18.504,754300.0
2008-07-28 10:05:00,29.07,29.27,29.01,29.25,714200.0,18.5104,18.6377,18.4722,18.625,714200.0
2008-07-28 10:10:00,29.25,29.27,28.89,28.89,616800.0,18.625,18.6377,18.3958,18.3958,616800.0
2008-07-28 10:15:00,28.9,28.98,28.68,28.97,924100.0,18.4021,18.4531,18.2621,18.4467,924100.0
2008-07-28 10:20:00,28.97,28.98,28.61,28.66,780900.0,18.4467,18.4531,18.2175,18.2493,780900.0
2008-07-28 10:25:00,28.66,28.72,28.52,28.7,694100.0,18.2493,18.2875,18.1602,18.2748,694100.0
2008-07-28 10:30:00,28.72,28.77,28.54,28.59,656600.0,18.2875,18.3194,18.1729,18.2047,656600.0
2008-07-28 10:35:00,28.58,28.73,28.57,28.66,422500.0,18.1984,18.2939,18.192,18.2493,422500.0
2008-07-28 10:40:00,28.67,28.71,28.58,28.65,365700.0,18.2557,18.2812,18.1984,18.243,365700.0
2008-07-28 10:45:00,28.64,28.72,28.59,28.71,385800.0,18.2366,18.2875,18.2047,18.2812,385800.0
2008-07-28 10:50:00,28.71,28.79,28.68,28.71,423200.0,18.2812,18.3321,18.2621,18.2812,423200.0
2008-07-28 10:55:00,28.71,28.72,28.56,28.64,548000.0,18.2812,18.2875,18.1856,18.2366,548000.0
2008-07-28 11:00:00,28.64,28.69,28.51,28.51,490300.0,18.2366,18.2684,18.1538,18.1538,490300.0
2008-07-28 11:05:00,28.51,28.63,28.51,28.57,305400.0,18.1538,18.2302,18.1538,18.192,305400.0
2008-07-28 11:10:00,28.56,28.61,28.47,28.52,466000.0,18.1856,18.2175,18.1283,18.1602,466000.0
2008-07-28 11:15:00,28.52,28.61,28.42,28.59,592200.0,18.1602,18.2175,18.0965,18.2047,592200.0
2008-07-28 11:20:00,28.6,28.65,28.5,28.57,497700.0,18.2111,18.243,18.1474,18.192,497700.0
2008-07-28 11:25:00,28.57,28.73,28.52,28.71,483200.0,18.192,18.2939,18.1602,18.2812,483200.0
2008-07-28 11:30:00,28.7,28.75,28.48,28.5,871700.0,18.2748,18.3066,18.1347,18.1474,871700.0
2008-07-28 11:35:00,28.51,28.52,28.15,28.17,1370200.0,18.1538,18.1602,17.9246,17.9373,1370200.0
2008-07-28 11:40:00,28.18,28.27,28.02,28.14,1020200.0,17.9437,18.001,17.8418,17.9182,1020200.0
2008-07-28 11:45:00,28.13,28.39,28.12,28.39,688500.0,17.9118,18.0774,17.9055,18.0774,688500.0
2008-07-28 11:50:00,28.39,28.48,28.29,28.44,850100.0,18.0774,18.1347,18.0137,18.1092,850100.0
2008-07-28 11:55:00,28.44,28.45,28.35,28.39,402200.0,18.1092,18.1156,18.0519,18.0774,402200.0
2008-07-28 12:00:00,28.39,28.6,28.37,28.57,653000.0,18.0774,18.2111,18.0647,18.192,653000.0
2008-07-28 12:05:00,28.57,28.72,28.53,28.54,639000.0,18.192,18.2875,18.1665,18.1729,639000.0
2008-07-28 12:10:00,28.54,28.66,28.43,28.43,571800.0,18.1729,18.2493,18.1029,18.1029,571800.0
2008-07-28 12:15:00,28.43,28.66,28.34,28.64,430000.0,18.1029,18.2493,18.0456,18.2366,430000.0
2008-07-28 12:20:00,28.64,28.71,28.52,28.58,605000.0,18.2366,18.2812,18.1602,18.1984,605000.0
2008-07-28 12:25:00,28.58,28.59,28.49,28.56,229500.0,18.1984,18.2047,18.1411,18.1856,229500.0
2008-07-28 12:30:00,28.56,28.65,28.52,28.58,314900.0,18.1856,18.243,18.1602,18.1984,314900.0
2008-07-28 12:35:00,28.58,28.64,28.54,28.59,175200.0,18.1984,18.2366,18.1729,18.2047,175200.0
2008-07-28 12:40:00,28.59,28.59,28.27,28.31,360800.0,18.2047,18.2047,18.001,18.0265,360800.0
2008-07-28 12:45:00,28.31,28.4,28.3,28.36,265500.0,18.0265,18.0838,18.0201,18.0583,265500.0
2008-07-28 12:50:00,28.36,28.51,28.32,28.42,307400.0,18.0583,18.1538,18.0328,18.0965,307400.0
2008-07-28 12:55:00,28.41,28.44,28.26,28.42,366600.0,18.0901,18.1092,17.9946,18.0965,366600.0
2008-07-28 13:00:00,28.42,28.42,28.29,28.4,179500.0,18.0965,18.0965,18.0137,18.0838,179500.0
2008-07-28 13:05:00,28.39,28.58,28.38,28.58,574100.0,18.0774,18.1984,18.071,18.1984,574100.0
2008-07-28 13:10:00,28.58,28.59,28.34,28.42,338900.0,18.1984,18.2047,18.0456,18.0965,338900.0
2008-07-28 13:15:00,28.41,28.46,28.35,28.45,336300.0,18.0901,18.122,18.0519,18.1156,336300.0
2008-07-28 13:20:00,28.45,28.54,28.39,28.52,277300.0,18.1156,18.1729,18.0774,18.1602,277300.0
2008-07-28 13:25:00,28.51,28.51,28.37,28.37,286800.0,18.1538,18.1538,18.0647,18.0647,286800.0
2008-07-28 13:30:00,28.37,28.43,28.33,28.34,158500.0,18.0647,18.1029,18.0392,18.0456,158500.0
2008-07-28 13:35:00,28.34,28.34,28.25,28.33,297100.0,18.0456,18.0456,17.9883,18.0392,297100.0
2008-07-28 13:40:00,28.33,28.5,28.33,28.45,230300.0,18.0392,18.1474,18.0392,18.1156,230300.0
2008-07-28 13:45:00,28.45,28.47,28.37,28.41,132200.0,18.1156,18.1283,18.0647,18.0901,132200.0
2008-07-28 13:50:00,28.4,28.56,28.37,28.51,249300.0,18.0838,18.1856,18.0647,18.1538,249300.0
2008-07-28 13:55:00,28.5,28.57,28.38,28.38,226400.0,18.1474,18.192,18.071,18.071,226400.0
2008-07-28 14:00:00,28.38,28.55,28.36,28.51,305800.0,18.071,18.1793,18.0583,18.1538,305800.0
2008-07-28 14:05:00,28.52,28.54,28.38,28.41,289700.0,18.1602,18.1729,18.071,18.0901,289700.0
2008-07-28 14:10:00,28.4,28.49,28.39,28.41,243600.0,18.0838,18.1411,18.0774,18.0901,243600.0
2008-07-28 14:15:00,28.41,28.45,28.3,28.43,433200.0,18.0901,18.1156,18.0201,18.1029,433200.0
2008-07-28 14:20:00,28.42,28.48,28.36,28.39,357800.0,18.0965,18.1347,18.0583,18.0774,357800.0
2008-07-28 14:25:00,28.39,28.41,28.21,28.21,408800.0,18.0774,18.0901,17.9628,17.9628,408800.0
2008-07-28 14:30:00,28.21,28.53,28.21,28.36,480100.0,17.9628,18.1665,17.9628,18.0583,480100.0
2008-07-28 14:35:00,28.35,28.59,28.34,28.56,628600.0,18.0519,18.2047,18.0456,18.1856,628600.0
2008-07-28 14:40:00,28.56,28.6,28.15,28.23,585600.0,18.1856,18.2111,17.9246,17.9755,585600.0
2008-07-28 14:45:00,28.23,28.34,28.13,28.32,559000.0,17.9755,18.0456,17.9118,18.0328,559000.0
2008-07-28 14:50:00,28.32,28.32,28.19,28.32,435300.0,18.0328,18.0328,17.95,18.0328,435300.0
2008-07-28 14:55:00,28.32,28.32,28.02,28.09,521900.0,18.0328,18.0328,17.8418,17.8864,521900.0
2008-07-28 15:00:00,28.09,28.32,28.08,28.25,409400.0,17.8864,18.0328,17.88,17.9883,409400.0
2008-07-28 15:05:00,28.24,28.25,28.05,28.12,504000.0,17.9819,17.9883,17.8609,17.9055,504000.0
2008-07-28 15:10:00,28.12,28.25,28.1,28.24,351700.0,17.9055,17.9883,17.8927,17.9819,351700.0
2008-07-28 15:15:00,28.24,28.28,28.15,28.17,401900.0,17.9819,18.0074,17.9246,17.9373,401900.0
2008-07-28 15:20:00,28.17,28.35,28.17,28.28,647200.0,17.9373,18.0519,17.9373,18.0074,647200.0
2008-07-28 15:25:00,28.28,28.34,28.2,28.28,456200.0,18.0074,18.0456,17.9564,18.0074,456200.0
2008-07-28 15:30:00,28.28,28.32,28.16,28.21,607700.0,18.0074,18.0328,17.9309,17.9628,607700.0
2008-07-28 15:35:00,28.21,28.22,27.97,27.98,919100.0,17.9628,17.9691,17.81,17.8163,919100.0
2008-07-28 15:40:00,27.97,28.08,27.96,28.02,1283100.0,17.81,17.88,17.8036,17.8418,1283100.0
2008-07-28 15:45:00,28.02,28.04,27.82,27.83,1160700.0,17.8418,17.8545,17.7144,17.7208,1160700.0
2008-07-28 15:50:00,27.82,27.95,27.8,27.95,1370700.0,17.7144,17.7972,17.7017,17.7972,1370700.0
2008-07-28 15:55:00,27.94,28.06,27.93,27.95,1884700.0,17.7909,17.8673,17.7845,17.7972,1884700.0
2008-07-29 09:30:00,28.17,28.65,28.11,28.41,1076000.0,17.9373,18.243,17.8991,18.0901,1076000.0
2008-07-29 09:35:00,28.41,28.62,27.98,28.06,1054600.0,18.0901,18.2239,17.8163,17.8673,1054600.0
2008-07-29 09:40:00,28.07,28.13,27.73,27.97,1187700.0,17.8736,17.9118,17.6571,17.81,1187700.0
2008-07-29 09:45:00,27.97,28.29,27.93,28.18,704600.0,17.81,18.0137,17.7845,17.9437,704600.0
2008-07-29 09:50:00,28.18,28.75,28.08,28.65,728900.0,17.9437,18.3066,17.88,18.243,728900.0
2008-07-29 09:55:00,28.63,28.74,28.48,28.58,852500.0,18.2302,18.3003,18.1347,18.1984,852500.0
2008-07-29 10:00:00,28.58,28.99,28.57,28.91,1533100.0,18.1984,18.4594,18.192,18.4085,1533100.0
2008-07-29 10:05:00,28.91,29.28,28.84,29.26,1368100.0,18.4085,18.6441,18.3639,18.6314,1368100.0
2008-07-29 10:10:00,29.26,29.27,28.89,28.9,1252800.0,18.6314,18.6377,18.3958,18.4021,1252800.0
2008-07-29 10:15:00,28.89,29.1,28.85,28.99,732000.0,18.3958,18.5295,18.3703,18.4594,732000.0
2008-07-29 10:20:00,28.98,29.0,28.7,28.79,904600.0,18.4531,18.4658,18.2748,18.3321,904600.0
2008-07-29 10:25:00,28.8,28.95,28.71,28.75,818200.0,18.3385,18.434,18.2812,18.3066,818200.0
2008-07-29 10:30:00,28.75,29.01,28.74,28.89,675100.0,18.3066,18.4722,18.3003,18.3958,675100.0
2008-07-29 10:35:00,28.89,29.0,28.76,28.86,694000.0,18.3958,18.4658,18.313,18.3767,694000.0
2008-07-29 10:40:00,28.87,29.04,28.72,28.75,719200.0,18.383,18.4913,18.2875,18.3066,719200.0
2008-07-29 10:45:00,28.75,28.98,28.75,28.84,766700.0,18.3066,18.4531,18.3066,18.3639,766700.0
2008-07-29 10:50:00,28.83,28.86,28.59,28.66,518300.0,18.3576,18.3767,18.2047,18.2493,518300.0
2008-07-29 10:55:00,28.66,28.89,28.57,28.79,498900.0,18.2493,18.3958,18.192,18.3321,498900.0
2008-07-29 11:00:00,28.8,28.91,28.79,28.85,311500.0,18.3385,18.4085,18.3321,18.3703,311500.0
2008-07-29 11:05:00,28.84,28.9,28.64,28.66,412300.0,18.3639,18.4021,18.2366,18.2493,412300.0
2008-07-29 11:10:00,28.66,28.73,28.6,28.62,368800.0,18.2493,18.2939,18.2111,18.2239,368800.0
2008-07-29 11:15:00,28.62,28.78,28.62,28.73,533800.0,18.2239,18.3257,18.2239,18.2939,533800.0
2008-07-29 11:20:00,28.73,28.75,28.61,28.61,195500.0,18.2939,18.3066,18.2175,18.2175,195500.0
2008-07-29 11:25:00,28.61,28.79,28.59,28.76,354600.0,18.2175,18.3321,18.2047,18.313,354600.0
2008-07-29 11:30:00,28.76,28.89,28.75,28.89,399000.0,18.313,18.3958,18.3066,18.3958,399000.0
2008-07-29 11:35:00,28.89,28.94,28.69,28.79,495500.0,18.3958,18.4276,18.2684,18.3321,495500.0
2008-07-29 11:40:00,28.79,29.18,28.7,29.16,791600.0,18.3321,18.5804,18.2748,18.5677,791600.0
2008-07-29 11:45:00,29.16,29.4,29.14,29.38,1111500.0,18.5677,18.7205,18.555,18.7078,1111500.0
2008-07-29 11:50:00,29.38,29.38,29.12,29.18,683900.0,18.7078,18.7078,18.5422,18.5804,683900.0
2008-07-29 11:55:00,29.18,29.23,28.7,29.14,483300.0,18.5804,18.6123,18.2748,18.555,483300.0
2008-07-29 12:00:00,29.14,29.42,29.13,29.34,426500.0,18.555,18.7333,18.5486,18.6823,426500.0
2008-07-29 12:05:00,29.34,29.37,29.19,29.3,732300.0,18.6823,18.7014,18.5868,18.6568,732300.0
2008-07-29 12:10:00,29.3,29.35,29.24,29.31,670300.0,18.6568,18.6887,18.6186,18.6632,670300.0
2008-07-29 12:15:00,29.31,29.39,29.24,29.25,398300.0,18.6632,18.7141,18.6186,18.625,398300.0
2008-07-29 12:20:00,29.24,29.32,29.23,29.3,602100.0,18.6186,18.6696,18.6123,18.6568,602100.0
2008-07-29 12:25:00,29.3,29.43,29.27,29.43,463800.0,18.6568,18.7396,18.6377,18.7396,463800.0
2008-07-29 12:30:00,29.43,29.56,29.38,29.54,572300.0,18.7396,18.8224,18.7078,18.8097,572300.0
2008-07-29 12:35:00,29.54,29.54,29.33,29.37,836900.0,18.8097,18.8097,18.6759,18.7014,836900.0
2008-07-29 12:40:00,29.37,29.39,29.24,29.27,663500.0,18.7014,18.7141,18.6186,18.6377,663500.0
2008-07-29 12:45:00,29.27,29.43,29.25,29.4,462200.0,18.6377,18.7396,18.625,18.7205,462200.0
2008-07-29 12:50:00,29.4,29.44,29.28,29.4,542200.0,18.7205,18.746,18.6441,18.7205,542200.0
2008-07-29 12:55:00,29.39,29.6,29.32,29.59,555900.0,18.7141,18.8479,18.6696,18.8415,555900.0
2008-07-29 13:00:00,29.6,29.6,29.52,29.57,449300.0,18.8479,18.8479,18.7969,18.8288,449300.0
2008-07-29 13:05:00,29.57,29.57,29.38,29.5,344900.0,18.8288,18.8288,18.7078,18.7842,344900.0
2008-07-29 13:10:00,29.5,29.56,29.46,29.47,289600.0,18.7842,18.8224,18.7587,18.7651,289600.0
2008-07-29 13:15:00,29.47,29.64,29.45,29.59,396300.0,18.7651,18.8733,18.7524,18.8415,396300.0
2008-07-29 13:20:00,29.59,29.65,29.51,29.51,654400.0,18.8415,18.8797,18.7906,18.7906,654400.0
2008-07-29 13:25:00,29.52,29.68,29.46,29.67,496700.0,18.7969,18.8988,18.7587,18.8924,496700.0
2008-07-29 13:30:00,29.68,29.91,29.63,29.86,811900.0,18.8988,19.0453,18.867,19.0134,811900.0
2008-07-29 13:35:00,29.85,29.87,29.68,29.77,871600.0,19.0071,19.0198,18.8988,18.9561,871600.0
2008-07-29 13:40:00,29.77,29.85,29.71,29.78,418800.0,18.9561,19.0071,18.9179,18.9625,418800.0
2008-07-29 13:45:00,29.77,29.81,29.63,29.7,502400.0,18.9561,18.9816,18.867,18.9115,502400.0
2008-07-29 13:50:00,29.7,29.71,29.58,29.7,506600.0,18.9115,18.9179,18.8351,18.9115,506600.0
2008-07-29 13:55:00,29.69,29.74,29.67,29.68,255100.0,18.9052,18.937,18.8924,18.8988,255100.0
2008-07-29 14:00:00,29.68,29.74,29.5,29.59,355300.0,18.8988,18.937,18.7842,18.8415,355300.0
2008-07-29 14:05:00,29.59,29.65,29.48,29.5,450100.0,18.8415,18.8797,18.7715,18.7842,450100.0
2008-07-29 14:10:00,29.5,29.58,29.4,29.44,570300.0,18.7842,18.8351,18.7205,18.746,570300.0
2008-07-29 14:15:00,29.44,29.66,29.41,29.63,781800.0,18.746,18.8861,18.7269,18.867,781800.0
2008-07-29 14:20:00,29.63,29.67,29.51,29.58,493900.0,18.867,18.8924,18.7906,18.8351,493900.0
2008-07-29 14:25:00,29.59,29.69,29.52,29.63,563000.0,18.8415,18.9052,18.7969,18.867,563000.0
2008-07-29 14:30:00,29.64,29.73,29.62,29.71,463600.0,18.8733,18.9306,18.8606,18.9179,463600.0
2008-07-29 14:35:00,29.71,29.77,29.64,29.64,666900.0,18.9179,18.9561,18.8733,18.8733,666900.0
2008-07-29 14:40:00,29.65,29.76,29.53,29.53,594600.0,18.8797,18.9497,18.8033,18.8033,594600.0
2008-07-29 14:45:00,29.53,29.66,29.48,29.57,973200.0,18.8033,18.8861,18.7715,18.8288,973200.0
2008-07-29 14:50:00,29.57,29.57,29.47,29.48,654800.0,18.8288,18.8288,18.7651,18.7715,654800.0
2008-07-29 14:55:00,29.49,29.53,29.42,29.46,437500.0,18.7778,18.8033,18.7333,18.7587,437500.0
2008-07-29 15:00:00,29.46,29.66,29.45,29.63,515900.0,18.7587,18.8861,18.7524,18.867,515900.0
2008-07-29 15:05:00,29.64,29.7,29.62,29.64,324100.0,18.8733,18.9115,18.8606,18.8733,324100.0
2008-07-29 15:10:00,29.63,29.67,29.53,29.65,472700.0,18.867,18.8924,18.8033,18.8797,472700.0
2008-07-29 15:15:00,29.65,29.86,29.63,29.8,823700.0,18.8797,19.0134,18.867,18.9752,823700.0
2008-07-29 15:20:00,29.8,30.02,29.8,29.92,1454400.0,18.9752,19.1153,18.9752,19.0516,1454400.0
2008-07-29 15:25:00,29.92,29.96,29.84,29.93,816400.0,19.0516,19.0771,19.0007,19.058,816400.0
2008-07-29 15:30:00,29.93,29.97,29.8,29.96,565000.0,19.058,19.0835,18.9752,19.0771,565000.0
2008-07-29 15:35:00,29.96,30.3,29.96,30.26,1456900.0,19.0771,19.2936,19.0771,19.2681,1456900.0
2008-07-29 15:40:00,30.25,30.27,30.0,30.19,2163900.0,19.2618,19.2745,19.1026,19.2236,2163900.0
2008-07-29 15:45:00,30.19,30.37,30.19,30.25,1631000.0,19.2236,19.3382,19.2236,19.2618,1631000.0
2008-07-29 15:50:00,30.25,30.33,30.21,30.28,1518600.0,19.2618,19.3127,19.2363,19.2809,1518600.0
2008-07-29 15:55:00,30.3,30.44,30.28,30.39,2411000.0,19.2936,19.3827,19.2809,19.3509,2411000.0
2008-07-30 09:30:00,30.99,31.25,30.86,31.05,2650800.0,19.733,19.8985,19.6502,19.7712,2650800.0
2008-07-30 09:35:00,31.04,31.5,30.88,31.12,2125300.0,19.7648,20.0577,19.6629,19.8157,2125300.0
2008-07-30 09:40:00,31.13,31.4,30.8,31.31,1775000.0,19.8221,19.994,19.612,19.9367,1775000.0
2008-07-30 09:45:00,31.3,31.32,30.94,30.98,1168800.0,19.9303,19.9431,19.7011,19.7266,1168800.0
2008-07-30 09:50:00,30.99,31.17,30.93,31.06,1299200.0,19.733,19.8476,19.6947,19.7775,1299200.0
2008-07-30 09:55:00,30.99,31.06,30.74,30.85,1295000.0,19.733,19.7775,19.5738,19.6438,1295000.0
2008-07-30 10:00:00,30.85,30.99,30.61,30.63,1462400.0,19.6438,19.733,19.491,19.5037,1462400.0
2008-07-30 10:05:00,30.63,30.73,30.51,30.72,1086200.0,19.5037,19.5674,19.4273,19.561,1086200.0
2008-07-30 10:10:00,30.73,30.98,30.69,30.91,906300.0,19.5674,19.7266,19.5419,19.682,906300.0
2008-07-30 10:15:00,30.91,31.01,30.74,30.8,999000.0,19.682,19.7457,19.5738,19.612,999000.0
2008-07-30 10:20:00,30.8,30.82,30.52,30.64,907300.0,19.612,19.6247,19.4337,19.5101,907300.0
2008-07-30 10:25:00,30.64,30.66,30.52,30.53,713200.0,19.5101,19.5228,19.4337,19.44,713200.0
2008-07-30 10:30:00,30.53,30.75,30.49,30.61,778300.0,19.44,19.5801,19.4146,19.491,778300.0
2008-07-30 10:35:00,30.61,30.71,30.36,30.42,1212300.0,19.491,19.5547,19.3318,19.37,1212300.0
2008-07-30 10:40:00,30.41,30.57,30.19,30.51,1057800.0,19.3636,19.4655,19.2236,19.4273,1057800.0
2008-07-30 10:45:00,30.51,30.93,30.5,30.66,1375200.0,19.4273,19.6947,19.4209,19.5228,1375200.0
2008-07-30 10:50:00,30.65,30.69,30.32,30.49,945300.0,19.5165,19.5419,19.3063,19.4146,945300.0
2008-07-30 10:55:00,30.49,30.75,30.42,30.61,823100.0,19.4146,19.5801,19.37,19.491,823100.0
2008-07-30 11:00:00,30.61,30.73,30.43,30.69,629000.0,19.491,19.5674,19.3764,19.5419,629000.0
2008-07-30 11:05:00,30.69,30.7,30.48,30.52,789500.0,19.5419,19.5483,19.4082,19.4337,789500.0
2008-07-30 11:10:00,30.53,30.53,30.34,30.35,451100.0,19.44,19.44,19.3191,19.3254,451100.0
2008-07-30 11:15:00,30.36,30.45,30.27,30.3,761600.0,19.3318,19.3891,19.2745,19.2936,761600.0
2008-07-30 11:20:00,30.3,30.36,30.05,30.11,1036400.0,19.2936,19.3318,19.1344,19.1726,1036400.0
2008-07-30 11:25:00,30.11,30.57,30.09,30.41,985100.0,19.1726,19.4655,19.1599,19.3636,985100.0
2008-07-30 11:30:00,30.41,30.5,30.11,30.11,1033800.0,19.3636,19.4209,19.1726,19.1726,1033800.0
2008-07-30 11:35:00,30.11,30.19,29.87,30.19,681200.0,19.1726,19.2236,19.0198,19.2236,681200.0
2008-07-30 11:40:00,30.2,30.37,30.16,30.3,356600.0,19.2299,19.3382,19.2044,19.2936,356600.0
2008-07-30 11:45:00,30.3,30.54,30.21,30.44,511100.0,19.2936,19.4464,19.2363,19.3827,511100.0
2008-07-30 11:50:00,30.43,30.64,30.4,30.62,478000.0,19.3764,19.5101,19.3573,19.4974,478000.0
2008-07-30 11:55:00,30.63,30.64,30.42,30.46,526900.0,19.5037,19.5101,19.37,19.3955,526900.0
2008-07-30 12:00:00,30.46,30.58,30.41,30.49,491700.0,19.3955,19.4719,19.3636,19.4146,491700.0
2008-07-30 12:05:00,30.48,30.6,30.32,30.33,741100.0,19.4082,19.4846,19.3063,19.3127,741100.0
2008-07-30 12:10:00,30.33,30.45,30.23,30.4,602300.0,19.3127,19.3891,19.249,19.3573,602300.0
2008-07-30 12:15:00,30.4,30.44,30.36,30.44,361100.0,19.3573,19.3827,19.3318,19.3827,361100.0
2008-07-30 12:20:00,30.43,30.58,30.43,30.54,636100.0,19.3764,19.4719,19.3764,19.4464,636100.0
2008-07-30 12:25:00,30.54,30.59,30.4,30.58,354300.0,19.4464,19.4783,19.3573,19.4719,354300.0
2008-07-30 12:30:00,30.59,30.59,30.54,30.56,327100.0,19.4783,19.4783,19.4464,19.4592,327100.0
2008-07-30 12:35:00,30.56,30.57,30.42,30.51,647200.0,19.4592,19.4655,19.37,19.4273,647200.0
2008-07-30 12:40:00,30.51,30.53,30.39,30.52,454700.0,19.4273,19.44,19.3509,19.4337,454700.0
2008-07-30 12:45:00,30.52,30.52,30.1,30.17,864800.0,19.4337,19.4337,19.1662,19.2108,864800.0
2008-07-30 12:50:00,30.17,30.46,30.17,30.3,519800.0,19.2108,19.3955,19.2108,19.2936,519800.0
2008-07-30 12:55:00,30.3,30.4,30.3,30.34,540300.0,19.2936,19.3573,19.2936,19.3191,540300.0
2008-07-30 13:00:00,30.34,30.49,30.27,30.28,582700.0,19.3191,19.4146,19.2745,19.2809,582700.0
2008-07-30 13:05:00,30.28,30.45,30.19,30.42,400600.0,19.2809,19.3891,19.2236,19.37,400600.0
2008-07-30 13:10:00,30.42,30.83,30.39,30.83,853700.0,19.37,19.6311,19.3509,19.6311,853700.0
2008-07-30 13:15:00,30.83,30.87,30.63,30.66,495400.0,19.6311,19.6565,19.5037,19.5228,495400.0
2008-07-30 13:20:00,30.66,30.79,30.62,30.72,551800.0,19.5228,19.6056,19.4974,19.561,551800.0
2008-07-30 13:25:00,30.72,30.8,30.68,30.71,305900.0,19.561,19.612,19.5356,19.5547,305900.0
2008-07-30 13:30:00,30.71,30.75,30.65,30.65,345600.0,19.5547,19.5801,19.5165,19.5165,345600.0
2008-07-30 13:35:00,30.65,30.77,30.56,30.59,462400.0,19.5165,19.5929,19.4592,19.4783,462400.0
2008-07-30 13:40:00,30.59,30.65,30.51,30.55,298400.0,19.4783,19.5165,19.4273,19.4528,298400.0
2008-07-30 13:45:00,30.55,30.59,30.41,30.5,318000.0,19.4528,19.4783,19.3636,19.4209,318000.0
2008-07-30 13:50:00,30.5,30.51,30.37,30.39,471900.0,19.4209,19.4273,19.3382,19.3509,471900.0
2008-07-30 13:55:00,30.38,30.52,30.34,30.5,548700.0,19.3445,19.4337,19.3191,19.4209,548700.0
2008-07-30 14:00:00,30.5,30.55,30.4,30.55,729600.0,19.4209,19.4528,19.3573,19.4528,729600.0
2008-07-30 14:05:00,30.56,30.66,30.55,30.59,645500.0,19.4592,19.5228,19.4528,19.4783,645500.0
2008-07-30 14:10:00,30.59,30.73,30.55,30.66,557000.0,19.4783,19.5674,19.4528,19.5228,557000.0
2008-07-30 14:15:00,30.65,30.8,30.61,30.69,647600.0,19.5165,19.612,19.491,19.5419,647600.0
2008-07-30 14:20:00,30.7,30.79,30.7,30.78,495500.0,19.5483,19.6056,19.5483,19.5992,495500.0
2008-07-30 14:25:00,30.79,31.04,30.79,31.0,965000.0,19.6056,19.7648,19.6056,19.7393,965000.0
2008-07-30 14:30:00,31.0,31.07,30.91,31.0,880100.0,19.7393,19.7839,19.682,19.7393,880100.0
2008-07-30 14:35:00,31.0,31.03,30.82,30.82,715200.0,19.7393,19.7584,19.6247,19.6247,715200.0
2008-07-30 14:40:00,30.82,31.03,30.82,30.94,492300.0,19.6247,19.7584,19.6247,19.7011,492300.0
2008-07-30 14:45:00,30.94,31.05,30.85,30.88,542100.0,19.7011,19.7712,19.6438,19.6629,542100.0
2008-07-30 14:50:00,30.88,30.98,30.85,30.91,904100.0,19.6629,19.7266,19.6438,19.682,904100.0
2008-07-30 14:55:00,30.92,30.98,30.82,30.98,498100.0,19.6884,19.7266,19.6247,19.7266,498100.0
2008-07-30 15:00:00,30.98,31.01,30.89,30.9,953600.0,19.7266,19.7457,19.6693,19.6756,953600.0
2008-07-30 15:05:00,30.9,30.96,30.87,30.94,918800.0,19.6756,19.7139,19.6565,19.7011,918800.0
2008-07-30 15:10:00,30.94,30.97,30.79,30.9,629800.0,19.7011,19.7202,19.6056,19.6756,629800.0
2008-07-30 15:15:00,30.89,30.96,30.78,30.94,496600.0,19.6693,19.7139,19.5992,19.7011,496600.0
2008-07-30 15:20:00,30.95,31.1,30.9,30.99,1019100.0,19.7075,19.803,19.6756,19.733,1019100.0
2008-07-30 15:25:00,30.98,31.15,30.97,31.12,656900.0,19.7266,19.8348,19.7202,19.8157,656900.0
2008-07-30 15:30:00,31.12,31.25,31.1,31.22,1120200.0,19.8157,19.8985,19.803,19.8794,1120200.0
2008-07-30 15:35:00,31.22,31.34,31.06,31.33,1253200.0,19.8794,19.9558,19.7775,19.9494,1253200.0
2008-07-30 15:40:00,31.33,31.39,31.21,31.34,1188000.0,19.9494,19.9877,19.873,19.9558,1188000.0
2008-07-30 15:45:00,31.35,31.37,31.08,31.18,1161100.0,19.9622,19.9749,19.7903,19.8539,1161100.0
2008-07-30 15:50:00,31.18,31.23,30.98,31.03,1425400.0,19.8539,19.8858,19.7266,19.7584,1425400.0
2008-07-30 15:55:00,31.04,31.2,31.03,31.19,1441400.0,19.7648,19.8667,19.7584,19.8603,1441400.0
2008-07-31 09:30:00,30.69,30.74,30.25,30.49,1186300.0,19.5419,19.5738,19.2618,19.4146,1186300.0
2008-07-31 09:35:00,30.49,30.92,30.4,30.91,699100.0,19.4146,19.6884,19.3573,19.682,699100.0
2008-07-31 09:40:00,30.92,30.92,30.69,30.86,1108300.0,19.6884,19.6884,19.5419,19.6502,1108300.0
2008-07-31 09:45:00,30.85,30.99,30.74,30.97,1020900.0,19.6438,19.733,19.5738,19.7202,1020900.0
2008-07-31 09:50:00,30.98,31.24,30.96,31.09,1068300.0,19.7266,19.8921,19.7139,19.7966,1068300.0
2008-07-31 09:55:00,31.09,31.09,30.66,30.78,942700.0,19.7966,19.7966,19.5228,19.5992,942700.0
2008-07-31 10:00:00,30.78,30.95,30.68,30.69,752200.0,19.5992,19.7075,19.5356,19.5419,752200.0
2008-07-31 10:05:00,30.7,30.92,30.61,30.67,869400.0,19.5483,19.6884,19.491,19.5292,869400.0
2008-07-31 10:10:00,30.66,30.75,30.36,30.56,1069100.0,19.5228,19.5801,19.3318,19.4592,1069100.0
2008-07-31 10:15:00,30.57,30.64,30.31,30.4,1170300.0,19.4655,19.5101,19.3,19.3573,1170300.0
2008-07-31 10:20:00,30.39,30.71,30.32,30.64,753300.0,19.3509,19.5547,19.3063,19.5101,753300.0
2008-07-31 10:25:00,30.64,30.84,30.64,30.79,923900.0,19.5101,19.6374,19.5101,19.6056,923900.0
2008-07-31 10:30:00,30.79,30.85,30.7,30.75,1004400.0,19.6056,19.6438,19.5483,19.5801,1004400.0
2008-07-31 10:35:00,30.75,30.77,30.59,30.74,632300.0,19.5801,19.5929,19.4783,19.5738,632300.0
2008-07-31 10:40:00,30.73,30.88,30.66,30.81,509200.0,19.5674,19.6629,19.5228,19.6183,509200.0
2008-07-31 10:45:00,30.81,30.85,30.7,30.77,489500.0,19.6183,19.6438,19.5483,19.5929,489500.0
2008-07-31 10:50:00,30.77,31.0,30.77,31.0,531300.0,19.5929,19.7393,19.5929,19.7393,531300.0
2008-07-31 10:55:00,30.99,31.03,30.89,30.98,735200.0,19.733,19.7584,19.6693,19.7266,735200.0
2008-07-31 11:00:00,30.98,30.99,30.63,30.73,782800.0,19.7266,19.733,19.5037,19.5674,782800.0
2008-07-31 11:05:00,30.73,30.76,30.66,30.7,412400.0,19.5674,19.5865,19.5228,19.5483,412400.0
2008-07-31 11:10:00,30.7,30.75,30.55,30.56,643200.0,19.5483,19.5801,19.4528,19.4592,643200.0
2008-07-31 11:15:00,30.56,30.69,30.49,30.61,408600.0,19.4592,19.5419,19.4146,19.491,408600.0
2008-07-31 11:20:00,30.61,30.62,30.42,30.53,477800.0,19.491,19.4974,19.37,19.44,477800.0
2008-07-31 11:25:00,30.52,30.55,30.29,30.36,852000.0,19.4337,19.4528,19.2872,19.3318,852000.0
2008-07-31 11:30:00,30.36,30.4,30.14,30.21,1088300.0,19.3318,19.3573,19.1917,19.2363,1088300.0
2008-07-31 11:35:00,30.21,30.45,30.19,30.36,736300.0,19.2363,19.3891,19.2236,19.3318,736300.0
2008-07-31 11:40:00,30.36,30.38,30.19,30.21,618000.0,19.3318,19.3445,19.2236,19.2363,618000.0
2008-07-31 11:45:00,30.21,30.22,30.1,30.11,653700.0,19.2363,19.2427,19.1662,19.1726,653700.0
2008-07-31 11:50:00,30.12,30.27,30.11,30.24,676200.0,19.179,19.2745,19.1726,19.2554,676200.0
2008-07-31 11:55:00,30.24,30.34,30.22,30.26,467100.0,19.2554,19.3191,19.2427,19.2681,467100.0
2008-07-31 12:00:00,30.25,30.29,30.2,30.23,378300.0,19.2618,19.2872,19.2299,19.249,378300.0
2008-07-31 12:05:00,30.23,30.3,30.22,30.25,538800.0,19.249,19.2936,19.2427,19.2618,538800.0
2008-07-31 12:10:00,30.26,30.26,30.09,30.12,474500.0,19.2681,19.2681,19.1599,19.179,474500.0
2008-07-31 12:15:00,30.11,30.17,30.02,30.09,503700.0,19.1726,19.2108,19.1153,19.1599,503700.0
2008-07-31 12:20:00,30.09,30.25,30.01,30.22,599400.0,19.1599,19.2618,19.1089,19.2427,599400.0
2008-07-31 12:25:00,30.21,30.28,30.2,30.26,459900.0,19.2363,19.2809,19.2299,19.2681,459900.0
2008-07-31 12:30:00,30.26,30.46,30.23,30.42,626000.0,19.2681,19.3955,19.249,19.37,626000.0
2008-07-31 12:35:00,30.43,30.49,30.36,30.47,444300.0,19.3764,19.4146,19.3318,19.4018,444300.0
2008-07-31 12:40:00,30.47,30.53,30.33,30.49,547300.0,19.4018,19.44,19.3127,19.4146,547300.0
2008-07-31 12:45:00,30.5,30.58,30.41,30.42,337000.0,19.4209,19.4719,19.3636,19.37,337000.0
2008-07-31 12:50:00,30.42,30.53,30.41,30.5,276500.0,19.37,19.44,19.3636,19.4209,276500.0
2008-07-31 12:55:00,30.5,30.54,30.4,30.53,430700.0,19.4209,19.4464,19.3573,19.44,430700.0
2008-07-31 13:00:00,30.52,30.6,30.45,30.48,362500.0,19.4337,19.4846,19.3891,19.4082,362500.0
2008-07-31 13:05:00,30.49,30.54,30.47,30.5,368200.0,19.4146,19.4464,19.4018,19.4209,368200.0
2008-07-31 13:10:00,30.51,30.66,30.46,30.66,434300.0,19.4273,19.5228,19.3955,19.5228,434300.0
2008-07-31 13:15:00,30.65,30.75,30.59,30.64,473600.0,19.5165,19.5801,19.4783,19.5101,473600.0
2008-07-31 13:20:00,30.64,30.8,30.62,30.65,917900.0,19.5101,19.612,19.4974,19.5165,917900.0
2008-07-31 13:25:00,30.64,30.69,30.51,30.59,219900.0,19.5101,19.5419,19.4273,19.4783,219900.0
2008-07-31 13:30:00,30.58,30.66,30.54,30.6,258500.0,19.4719,19.5228,19.4464,19.4846,258500.0
2008-07-31 13:35:00,30.6,30.62,30.39,30.44,460500.0,19.4846,19.4974,19.3509,19.3827,460500.0
2008-07-31 13:40:00,30.45,30.55,30.45,30.54,289900.0,19.3891,19.4528,19.3891,19.4464,289900.0
2008-07-31 13:45:00,30.54,30.63,30.5,30.58,262200.0,19.4464,19.5037,19.4209,19.4719,262200.0
2008-07-31 13:50:00,30.59,30.69,30.58,30.59,381800.0,19.4783,19.5419,19.4719,19.4783,381800.0
2008-07-31 13:55:00,30.59,30.59,30.39,30.46,276800.0,19.4783,19.4783,19.3509,19.3955,276800.0
2008-07-31 14:00:00,30.43,30.54,30.43,30.53,381300.0,19.3764,19.4464,19.3764,19.44,381300.0
2008-07-31 14:05:00,30.52,30.59,30.45,30.59,322600.0,19.4337,19.4783,19.3891,19.4783,322600.0
2008-07-31 14:10:00,30.58,30.59,30.47,30.57,282800.0,19.4719,19.4783,19.4018,19.4655,282800.0
2008-07-31 14:15:00,30.57,30.86,30.57,30.78,721000.0,19.4655,19.6502,19.4655,19.5992,721000.0
2008-07-31 14:20:00,30.78,30.81,30.61,30.61,399800.0,19.5992,19.6183,19.491,19.491,399800.0
2008-07-31 14:25:00,30.63,30.65,30.51,30.55,347000.0,19.5037,19.5165,19.4273,19.4528,347000.0
2008-07-31 14:30:00,30.54,30.82,30.54,30.81,467700.0,19.4464,19.6247,19.4464,19.6183,467700.0
2008-07-31 14:35:00,30.8,30.96,30.79,30.93,687100.0,19.612,19.7139,19.6056,19.6947,687100.0
2008-07-31 14:40:00,30.93,30.99,30.86,30.93,541400.0,19.6947,19.733,19.6502,19.6947,541400.0
2008-07-31 14:45:00,30.92,30.96,30.75,30.83,352900.0,19.6884,19.7139,19.5801,19.6311,352900.0
2008-07-31 14:50:00,30.83,30.89,30.66,30.7,408200.0,19.6311,19.6693,19.5228,19.5483,408200.0
2008-07-31 14:55:00,30.7,30.75,30.58,30.62,345900.0,19.5483,19.5801,19.4719,19.4974,345900.0
2008-07-31 15:00:00,30.62,30.73,30.6,30.64,389500.0,19.4974,19.5674,19.4846,19.5101,389500.0
2008-07-31 15:05:00,30.64,30.69,30.55,30.62,406900.0,19.5101,19.5419,19.4528,19.4974,406900.0
2008-07-31 15:10:00,30.61,30.65,30.58,30.65,382300.0,19.491,19.5165,19.4719,19.5165,382300.0
2008-07-31 15:15:00,30.65,30.66,30.42,30.45,527000.0,19.5165,19.5228,19.37,19.3891,527000.0
2008-07-31 15:20:00,30.44,30.53,30.38,30.38,476300.0,19.3827,19.44,19.3445,19.3445,476300.0
2008-07-31 15:25:00,30.38,30.5,30.35,30.42,443800.0,19.3445,19.4209,19.3254,19.37,443800.0
2008-07-31 15:30:00,30.42,30.43,30.22,30.35,582600.0,19.37,19.3764,19.2427,19.3254,582600.0
2008-07-31 15:35:00,30.34,30.44,30.31,30.31,418500.0,19.3191,19.3827,19.3,19.3,418500.0
2008-07-31 15:40:00,30.32,30.39,30.2,30.25,689000.0,19.3063,19.3509,19.2299,19.2618,689000.0
2008-07-31 15:45:00,30.24,30.3,30.16,30.2,741500.0,19.2554,19.2936,19.2044,19.2299,741500.0
2008-07-31 15:50:00,30.21,30.31,30.2,30.25,859700.0,19.2363,19.3,19.2299,19.2618,859700.0
2008-07-31 15:55:00,30.24,30.32,30.23,30.27,958700.0,19.2554,19.3063,19.249,19.2745,958700.0
2008-08-01 09:30:00,30.27,30.55,30.2,30.22,711500.0,19.2745,19.4528,19.2299,19.2427,711500.0
2008-08-01 09:35:00,30.22,30.32,30.07,30.07,631800.0,19.2427,19.3063,19.1471,19.1471,631800.0
2008-08-01 09:40:00,30.07,30.12,30.0,30.04,609000.0,19.1471,19.179,19.1026,19.128,609000.0
2008-08-01 09:45:00,30.05,30.15,29.87,30.06,990600.0,19.1344,19.1981,19.0198,19.1408,990600.0
2008-08-01 09:50:00,30.06,30.15,29.72,29.72,938800.0,19.1408,19.1981,18.9243,18.9243,938800.0
2008-08-01 09:55:00,29.72,30.0,29.72,29.96,662700.0,18.9243,19.1026,18.9243,19.0771,662700.0
2008-08-01 10:00:00,29.97,30.01,29.81,29.95,1015100.0,19.0835,19.1089,18.9816,19.0707,1015100.0
2008-08-01 10:05:00,29.94,30.5,29.71,29.83,1351300.0,19.0644,19.4209,18.9179,18.9943,1351300.0
2008-08-01 10:10:00,29.83,29.86,29.75,29.83,690300.0,18.9943,19.0134,18.9434,18.9943,690300.0
2008-08-01 10:15:00,29.82,30.5,29.71,29.79,1289300.0,18.988,19.4209,18.9179,18.9689,1289300.0
2008-08-01 10:20:00,29.79,29.87,29.71,29.73,713200.0,18.9689,19.0198,18.9179,18.9306,713200.0
2008-08-01 10:25:00,29.73,29.94,29.72,29.8,925200.0,18.9306,19.0644,18.9243,18.9752,925200.0
2008-08-01 10:30:00,29.8,30.0,29.8,29.99,946200.0,18.9752,19.1026,18.9752,19.0962,946200.0
2008-08-01 10:35:00,29.99,30.09,29.81,30.06,972800.0,19.0962,19.1599,18.9816,19.1408,972800.0
2008-08-01 10:40:00,30.07,30.28,30.0,30.13,742300.0,19.1471,19.2809,19.1026,19.1853,742300.0
2008-08-01 10:45:00,30.13,30.38,30.1,30.37,731800.0,19.1853,19.3445,19.1662,19.3382,731800.0
2008-08-01 10:50:00,30.37,30.5,30.08,30.38,853500.0,19.3382,19.4209,19.1535,19.3445,853500.0
2008-08-01 10:55:00,30.39,30.42,30.29,30.34,483600.0,19.3509,19.37,19.2872,19.3191,483600.0
2008-08-01 11:00:00,30.33,30.35,30.2,30.22,445500.0,19.3127,19.3254,19.2299,19.2427,445500.0
2008-08-01 11:05:00,30.22,30.26,30.13,30.22,388900.0,19.2427,19.2681,19.1853,19.2427,388900.0
2008-08-01 11:10:00,30.22,30.23,30.05,30.06,414000.0,19.2427,19.249,19.1344,19.1408,414000.0
2008-08-01 11:15:00,30.06,30.19,29.97,30.19,480300.0,19.1408,19.2236,19.0835,19.2236,480300.0
2008-08-01 11:20:00,30.18,30.18,30.03,30.1,224600.0,19.2172,19.2172,19.1217,19.1662,224600.0
2008-08-01 11:25:00,30.11,30.2,30.03,30.15,380900.0,19.1726,19.2299,19.1217,19.1981,380900.0
2008-08-01 11:30:00,30.15,30.34,30.14,30.24,610700.0,19.1981,19.3191,19.1917,19.2554,610700.0
2008-08-01 11:35:00,30.24,30.29,30.15,30.29,387400.0,19.2554,19.2872,19.1981,19.2872,387400.0
2008-08-01 11:40:00,30.28,30.3,30.13,30.17,249300.0,19.2809,19.2936,19.1853,19.2108,249300.0
2008-08-01 11:45:00,30.16,30.19,30.03,30.12,314400.0,19.2044,19.2236,19.1217,19.179,314400.0
2008-08-01 11:50:00,30.12,30.12,29.99,30.02,237500.0,19.179,19.179,19.0962,19.1153,237500.0
2008-08-01 11:55:00,30.01,30.14,29.84,30.08,377600.0,19.1089,19.1917,19.0007,19.1535,377600.0
2008-08-01 12:00:00,30.08,30.11,29.94,30.06,450600.0,19.1535,19.1726,19.0644,19.1408,450600.0
2008-08-01 12:05:00,30.06,30.13,29.99,30.06,388700.0,19.1408,19.1853,19.0962,19.1408,388700.0
2008-08-01 12:10:00,30.06,30.25,30.05,30.2,289600.0,19.1408,19.2618,19.1344,19.2299,289600.0
2008-08-01 12:15:00,30.21,30.23,30.04,30.08,334900.0,19.2363,19.249,19.128,19.1535,334900.0
2008-08-01 12:20:00,30.07,30.23,30.06,30.19,336400.0,19.1471,19.249,19.1408,19.2236,336400.0
2008-08-01 12:25:00,30.19,30.26,30.12,30.19,212900.0,19.2236,19.2681,19.179,19.2236,212900.0
2008-08-01 12:30:00,30.2,30.2,30.07,30.15,208500.0,19.2299,19.2299,19.1471,19.1981,208500.0
2008-08-01 12:35:00,30.16,30.17,30.07,30.08,183400.0,19.2044,19.2108,19.1471,19.1535,183400.0
2008-08-01 12:40:00,30.08,30.12,30.03,30.07,314100.0,19.1535,19.179,19.1217,19.1471,314100.0
2008-08-01 12:45:00,30.07,30.15,30.07,30.1,212500.0,19.1471,19.1981,19.1471,19.1662,212500.0
2008-08-01 12:50:00,30.11,30.15,29.99,30.02,376800.0,19.1726,19.1981,19.0962,19.1153,376800.0
2008-08-01 12:55:00,30.03,30.05,29.93,29.97,254300.0,19.1217,19.1344,19.058,19.0835,254300.0
2008-08-01 13:00:00,29.96,30.05,29.96,30.04,209700.0,19.0771,19.1344,19.0771,19.128,209700.0
2008-08-01 13:05:00,30.04,30.05,29.95,29.99,279700.0,19.128,19.1344,19.0707,19.0962,279700.0
2008-08-01 13:10:00,29.99,30.09,29.98,30.04,198400.0,19.0962,19.1599,19.0898,19.128,198400.0
2008-08-01 13:15:00,30.04,30.15,30.0,30.15,273800.0,19.128,19.1981,19.1026,19.1981,273800.0
2008-08-01 13:20:00,30.15,30.16,30.07,30.13,212100.0,19.1981,19.2044,19.1471,19.1853,212100.0
2008-08-01 13:25:00,30.14,30.33,30.1,30.26,446000.0,19.1917,19.3127,19.1662,19.2681,446000.0
2008-08-01 13:30:00,30.27,30.32,30.12,30.21,396200.0,19.2745,19.3063,19.179,19.2363,396200.0
2008-08-01 13:35:00,30.21,30.33,30.18,30.28,291300.0,19.2363,19.3127,19.2172,19.2809,291300.0
2008-08-01 13:40:00,30.28,30.37,30.25,30.33,299700.0,19.2809,19.3382,19.2618,19.3127,299700.0
2008-08-01 13:45:00,30.34,30.39,30.23,30.36,318600.0,19.3191,19.3509,19.249,19.3318,318600.0
2008-08-01 13:50:00,30.37,30.4,30.27,30.27,231400.0,19.3382,19.3573,19.2745,19.2745,231400.0
2008-08-01 13:55:00,30.27,30.33,30.23,30.27,243700.0,19.2745,19.3127,19.249,19.2745,243700.0
2008-08-01 14:00:00,30.28,30.31,30.08,30.13,512300.0,19.2809,19.3,19.1535,19.1853,512300.0
2008-08-01 14:05:00,30.13,30.22,30.05,30.19,418600.0,19.1853,19.2427,19.1344,19.2236,418600.0
2008-08-01 14:10:00,30.18,30.25,30.13,30.16,266400.0,19.2172,19.2618,19.1853,19.2044,266400.0
2008-08-01 14:15:00,30.16,30.27,30.06,30.09,412200.0,19.2044,19.2745,19.1408,19.1599,412200.0
2008-08-01 14:20:00,30.08,30.15,30.06,30.08,240300.0,19.1535,19.1981,19.1408,19.1535,240300.0
2008-08-01 14:25:00,30.07,30.15,30.07,30.12,324200.0,19.1471,19.1981,19.1471,19.179,324200.0
2008-08-01 14:30:00,30.11,30.15,30.09,30.13,336700.0,19.1726,19.1981,19.1599,19.1853,336700.0
2008-08-01 14:35:00,30.13,30.15,30.11,30.14,221400.0,19.1853,19.1981,19.1726,19.1917,221400.0
2008-08-01 14:40:00,30.14,30.3,30.11,30.29,419700.0,19.1917,19.2936,19.1726,19.2872,419700.0
2008-08-01 14:45:00,30.28,30.3,30.22,30.26,400900.0,19.2809,19.2936,19.2427,19.2681,400900.0
2008-08-01 14:50:00,30.26,30.26,30.15,30.21,236400.0,19.2681,19.2681,19.1981,19.2363,236400.0
2008-08-01 14:55:00,30.21,30.3,30.2,30.3,359000.0,19.2363,19.2936,19.2299,19.2936,359000.0
2008-08-01 15:00:00,30.3,30.4,30.18,30.27,519000.0,19.2936,19.3573,19.2172,19.2745,519000.0
2008-08-01 15:05:00,30.27,30.29,30.12,30.23,389700.0,19.2745,19.2872,19.179,19.249,389700.0
2008-08-01 15:10:00,30.23,30.37,30.23,30.32,308200.0,19.249,19.3382,19.249,19.3063,308200.0
2008-08-01 15:15:00,30.31,30.4,30.29,30.36,407800.0,19.3,19.3573,19.2872,19.3318,407800.0
2008-08-01 15:20:00,30.37,30.42,30.27,30.28,324800.0,19.3382,19.37,19.2745,19.2809,324800.0
2008-08-01 15:25:00,30.28,30.36,30.26,30.33,355100.0,19.2809,19.3318,19.2681,19.3127,355100.0
2008-08-01 15:30:00,30.33,30.44,30.25,30.38,696400.0,19.3127,19.3827,19.2618,19.3445,696400.0
2008-08-01 15:35:00,30.39,30.51,30.32,30.5,781300.0,19.3509,19.4273,19.3063,19.4209,781300.0
2008-08-01 15:40:00,30.51,30.64,30.5,30.51,807600.0,19.4273,19.5101,19.4209,19.4273,807600.0
2008-08-01 15:45:00,30.51,30.58,30.36,30.52,727400.0,19.4273,19.4719,19.3318,19.4337,727400.0
2008-08-01 15:50:00,30.51,30.52,30.41,30.46,713800.0,19.4273,19.4337,19.3636,19.3955,713800.0
2008-08-01 15:55:00,30.46,30.5,30.3,30.45,1143000.0,19.3955,19.4209,19.2936,19.3891,1143000.0
2008-08-04 09:30:00,30.1,30.44,30.07,30.16,892300.0,19.1662,19.3827,19.1471,19.2044,892300.0
2008-08-04 09:35:00,30.17,30.57,30.15,30.17,539000.0,19.2108,19.4655,19.1981,19.2108,539000.0
2008-08-04 09:40:00,30.19,30.25,30.0,30.15,666000.0,19.2236,19.2618,19.1026,19.1981,666000.0
2008-08-04 09:45:00,30.15,30.16,29.99,30.09,402000.0,19.1981,19.2044,19.0962,19.1599,402000.0
2008-08-04 09:50:00,30.08,30.14,30.0,30.01,585300.0,19.1535,19.1917,19.1026,19.1089,585300.0
2008-08-04 09:55:00,30.0,30.08,29.89,29.92,1128900.0,19.1026,19.1535,19.0325,19.0516,1128900.0
2008-08-04 10:00:00,29.92,30.0,29.6,29.66,1664400.0,19.0516,19.1026,18.8479,18.8861,1664400.0
2008-08-04 10:05:00,29.65,29.85,29.62,29.65,942700.0,18.8797,19.0071,18.8606,18.8797,942700.0
2008-08-04 10:10:00,29.65,29.71,29.53,29.6,535600.0,18.8797,18.9179,18.8033,18.8479,535600.0
2008-08-04 10:15:00,29.59,29.65,29.46,29.47,777000.0,18.8415,18.8797,18.7587,18.7651,777000.0
2008-08-04 10:20:00,29.48,29.65,29.47,29.51,549400.0,18.7715,18.8797,18.7651,18.7906,549400.0
2008-08-04 10:25:00,29.51,29.61,29.49,29.53,527100.0,18.7906,18.8542,18.7778,18.8033,527100.0
2008-08-04 10:30:00,29.53,29.66,29.5,29.61,808000.0,18.8033,18.8861,18.7842,18.8542,808000.0
2008-08-04 10:35:00,29.61,29.68,29.55,29.58,698500.0,18.8542,18.8988,18.816,18.8351,698500.0
2008-08-04 10:40:00,29.58,29.66,29.5,29.5,426300.0,18.8351,18.8861,18.7842,18.7842,426300.0
2008-08-04 10:45:00,29.5,29.61,29.47,29.59,586100.0,18.7842,18.8542,18.7651,18.8415,586100.0
2008-08-04 10:50:00,29.59,29.66,29.53,29.62,485400.0,18.8415,18.8861,18.8033,18.8606,485400.0
2008-08-04 10:55:00,29.62,29.7,29.52,29.53,425600.0,18.8606,18.9115,18.7969,18.8033,425600.0
2008-08-04 11:00:00,29.54,29.58,29.44,29.58,437700.0,18.8097,18.8351,18.746,18.8351,437700.0
2008-08-04 11:05:00,29.57,29.62,29.51,29.58,574600.0,18.8288,18.8606,18.7906,18.8351,574600.0
2008-08-04 11:10:00,29.58,29.64,29.51,29.57,617000.0,18.8351,18.8733,18.7906,18.8288,617000.0
2008-08-04 11:15:00,29.56,29.64,29.52,29.62,640400.0,18.8224,18.8733,18.7969,18.8606,640400.0
2008-08-04 11:20:00,29.62,29.67,29.58,29.65,800400.0,18.8606,18.8924,18.8351,18.8797,800400.0
2008-08-04 11:25:00,29.65,29.8,29.62,29.69,777600.0,18.8797,18.9752,18.8606,18.9052,777600.0
2008-08-04 11:30:00,29.69,29.85,29.63,29.79,1015200.0,18.9052,19.0071,18.867,18.9689,1015200.0
2008-08-04 11:35:00,29.79,29.99,29.69,29.99,829300.0,18.9689,19.0962,18.9052,19.0962,829300.0
2008-08-04 11:40:00,29.98,30.15,29.9,29.95,944400.0,19.0898,19.1981,19.0389,19.0707,944400.0
2008-08-04 11:45:00,29.95,30.01,29.92,30.01,521100.0,19.0707,19.1089,19.0516,19.1089,521100.0
2008-08-04 11:50:00,30.0,30.18,29.99,30.09,907600.0,19.1026,19.2172,19.0962,19.1599,907600.0
2008-08-04 11:55:00,30.08,30.18,30.05,30.13,408400.0,19.1535,19.2172,19.1344,19.1853,408400.0
2008-08-04 12:00:00,30.14,30.15,29.97,30.01,339400.0,19.1917,19.1981,19.0835,19.1089,339400.0
2008-08-04 12:05:00,30.01,30.14,29.95,30.08,352600.0,19.1089,19.1917,19.0707,19.1535,352600.0
2008-08-04 12:10:00,30.07,30.43,30.06,30.29,575000.0,19.1471,19.3764,19.1408,19.2872,575000.0
2008-08-04 12:15:00,30.3,30.48,30.28,30.34,514000.0,19.2936,19.4082,19.2809,19.3191,514000.0
2008-08-04 12:20:00,30.33,30.4,30.2,30.2,440900.0,19.3127,19.3573,19.2299,19.2299,440900.0
2008-08-04 12:25:00,30.2,30.36,30.16,30.29,384300.0,19.2299,19.3318,19.2044,19.2872,384300.0
2008-08-04 12:30:00,30.29,30.45,30.28,30.41,251800.0,19.2872,19.3891,19.2809,19.3636,251800.0
2008-08-04 12:35:00,30.42,30.42,30.24,30.33,340600.0,19.37,19.37,19.2554,19.3127,340600.0
2008-08-04 12:40:00,30.33,30.44,30.3,30.4,541700.0,19.3127,19.3827,19.2936,19.3573,541700.0
2008-08-04 12:45:00,30.4,30.72,30.36,30.36,648900.0,19.3573,19.561,19.3318,19.3318,648900.0
2008-08-04 12:50:00,30.38,30.47,30.35,30.44,480000.0,19.3445,19.4018,19.3254,19.3827,480000.0
2008-08-04 12:55:00,30.44,30.44,30.29,30.35,640700.0,19.3827,19.3827,19.2872,19.3254,640700.0
2008-08-04 13:00:00,30.35,30.44,30.3,30.42,665600.0,19.3254,19.3827,19.2936,19.37,665600.0
2008-08-04 13:05:00,30.42,30.45,30.33,30.43,380100.0,19.37,19.3891,19.3127,19.3764,380100.0
2008-08-04 13:10:00,30.44,30.67,30.39,30.64,842200.0,19.3827,19.5292,19.3509,19.5101,842200.0
2008-08-04 13:15:00,30.65,30.72,30.52,30.52,937000.0,19.5165,19.561,19.4337,19.4337,937000.0
2008-08-04 13:20:00,30.52,30.57,30.47,30.55,381400.0,19.4337,19.4655,19.4018,19.4528,381400.0
2008-08-04 13:25:00,30.54,30.64,30.49,30.5,295300.0,19.4464,19.5101,19.4146,19.4209,295300.0
2008-08-04 13:30:00,30.5,30.63,30.46,30.5,299900.0,19.4209,19.5037,19.3955,19.4209,299900.0
2008-08-04 13:35:00,30.5,30.6,30.5,30.57,242800.0,19.4209,19.4846,19.4209,19.4655,242800.0
2008-08-04 13:40:00,30.57,30.74,30.57,30.72,741900.0,19.4655,19.5738,19.4655,19.561,741900.0
2008-08-04 13:45:00,30.71,30.72,30.63,30.68,335300.0,19.5547,19.561,19.5037,19.5356,335300.0
2008-08-04 13:50:00,30.68,30.73,30.54,30.55,455900.0,19.5356,19.5674,19.4464,19.4528,455900.0
2008-08-04 13:55:00,30.56,30.6,30.5,30.55,391200.0,19.4592,19.4846,19.4209,19.4528,391200.0
2008-08-04 14:00:00,30.55,30.6,30.39,30.41,435600.0,19.4528,19.4846,19.3509,19.3636,435600.0
2008-08-04 14:05:00,30.41,30.5,30.38,30.4,266600.0,19.3636,19.4209,19.3445,19.3573,266600.0
2008-08-04 14:10:00,30.41,30.45,30.35,30.39,321100.0,19.3636,19.3891,19.3254,19.3509,321100.0
2008-08-04 14:15:00,30.39,30.49,30.37,30.48,340700.0,19.3509,19.4146,19.3382,19.4082,340700.0
2008-08-04 14:20:00,30.48,30.62,30.47,30.59,556200.0,19.4082,19.4974,19.4018,19.4783,556200.0
2008-08-04 14:25:00,30.58,30.62,30.52,30.61,336400.0,19.4719,19.4974,19.4337,19.491,336400.0
2008-08-04 14:30:00,30.61,30.7,30.52,30.54,593400.0,19.491,19.5483,19.4337,19.4464,593400.0
2008-08-04 14:35:00,30.54,30.6,30.5,30.6,302200.0,19.4464,19.4846,19.4209,19.4846,302200.0
2008-08-04 14:40:00,30.59,30.7,30.57,30.67,450000.0,19.4783,19.5483,19.4655,19.5292,450000.0
2008-08-04 14:45:00,30.68,30.77,30.67,30.69,427100.0,19.5356,19.5929,19.5292,19.5419,427100.0
2008-08-04 14:50:00,30.68,30.7,30.55,30.57,395100.0,19.5356,19.5483,19.4528,19.4655,395100.0
2008-08-04 14:55:00,30.57,30.68,30.55,30.66,346400.0,19.4655,19.5356,19.4528,19.5228,346400.0
2008-08-04 15:00:00,30.66,30.68,30.59,30.6,210400.0,19.5228,19.5356,19.4783,19.4846,210400.0
2008-08-04 15:05:00,30.6,30.6,30.51,30.6,416200.0,19.4846,19.4846,19.4273,19.4846,416200.0
2008-08-04 15:10:00,30.59,30.65,30.54,30.6,415600.0,19.4783,19.5165,19.4464,19.4846,415600.0
2008-08-04 15:15:00,30.61,30.64,30.54,30.59,409300.0,19.491,19.5101,19.4464,19.4783,409300.0
2008-08-04 15:20:00,30.6,30.63,30.46,30.54,1543200.0,19.4846,19.5037,19.3955,19.4464,1543200.0
2008-08-04 15:25:00,30.54,30.56,30.31,30.31,673300.0,19.4464,19.4592,19.3,19.3,673300.0
2008-08-04 15:30:00,30.31,30.42,30.23,30.35,760900.0,19.3,19.37,19.249,19.3254,760900.0
2008-08-04 15:35:00,30.35,30.42,30.31,30.36,507800.0,19.3254,19.37,19.3,19.3318,507800.0
2008-08-04 15:40:00,30.35,30.35,30.13,30.22,869900.0,19.3254,19.3254,19.1853,19.2427,869900.0
2008-08-04 15:45:00,30.22,30.31,30.16,30.28,658000.0,19.2427,19.3,19.2044,19.2809,658000.0
2008-08-04 15:50:00,30.28,30.28,30.18,30.22,860000.0,19.2809,19.2809,19.2172,19.2427,860000.0
2008-08-04 15:55:00,30.22,30.25,30.15,30.16,1081100.0,19.2427,19.2618,19.1981,19.2044,1081100.0
2008-08-05 09:30:00,30.55,30.89,30.55,30.83,765800.0,19.4528,19.6693,19.4528,19.6311,765800.0
2008-08-05 09:35:00,30.83,30.9,30.65,30.67,604700.0,19.6311,19.6756,19.5165,19.5292,604700.0
2008-08-05 09:40:00,30.66,30.72,30.5,30.6,553900.0,19.5228,19.561,19.4209,19.4846,553900.0
2008-08-05 09:45:00,30.6,30.62,30.36,30.44,556300.0,19.4846,19.4974,19.3318,19.3827,556300.0
2008-08-05 09:50:00,30.44,30.47,30.24,30.4,659200.0,19.3827,19.4018,19.2554,19.3573,659200.0
2008-08-05 09:55:00,30.41,30.64,30.27,30.54,584600.0,19.3636,19.5101,19.2745,19.4464,584600.0
2008-08-05 10:00:00,30.55,30.73,30.51,30.72,699600.0,19.4528,19.5674,19.4273,19.561,699600.0
2008-08-05 10:05:00,30.73,30.76,30.55,30.59,1003300.0,19.5674,19.5865,19.4528,19.4783,1003300.0
2008-08-05 10:10:00,30.58,30.72,30.55,30.65,489000.0,19.4719,19.561,19.4528,19.5165,489000.0
2008-08-05 10:15:00,30.64,30.64,30.47,30.59,458800.0,19.5101,19.5101,19.4018,19.4783,458800.0
2008-08-05 10:20:00,30.59,30.68,30.49,30.54,446000.0,19.4783,19.5356,19.4146,19.4464,446000.0
2008-08-05 10:25:00,30.54,30.6,30.47,30.48,329100.0,19.4464,19.4846,19.4018,19.4082,329100.0
2008-08-05 10:30:00,30.49,30.66,30.47,30.56,364300.0,19.4146,19.5228,19.4018,19.4592,364300.0
2008-08-05 10:35:00,30.58,30.61,30.52,30.57,252200.0,19.4719,19.491,19.4337,19.4655,252200.0
2008-08-05 10:40:00,30.57,30.68,30.52,30.64,296600.0,19.4655,19.5356,19.4337,19.5101,296600.0
2008-08-05 10:45:00,30.64,30.76,30.62,30.73,296900.0,19.5101,19.5865,19.4974,19.5674,296900.0
2008-08-05 10:50:00,30.73,30.8,30.71,30.76,315500.0,19.5674,19.612,19.5547,19.5865,315500.0
2008-08-05 10:55:00,30.76,30.78,30.7,30.78,306000.0,19.5865,19.5992,19.5483,19.5992,306000.0
2008-08-05 11:00:00,30.78,30.8,30.71,30.78,370300.0,19.5992,19.612,19.5547,19.5992,370300.0
2008-08-05 11:05:00,30.77,30.78,30.7,30.71,356200.0,19.5929,19.5992,19.5483,19.5547,356200.0
2008-08-05 11:10:00,30.71,30.75,30.69,30.72,265000.0,19.5547,19.5801,19.5419,19.561,265000.0
2008-08-05 11:15:00,30.71,30.73,30.6,30.63,463800.0,19.5547,19.5674,19.4846,19.5037,463800.0
2008-08-05 11:20:00,30.62,30.75,30.6,30.67,318500.0,19.4974,19.5801,19.4846,19.5292,318500.0
2008-08-05 11:25:00,30.67,30.68,30.47,30.67,202500.0,19.5292,19.5356,19.4018,19.5292,202500.0
2008-08-05 11:30:00,30.67,30.73,30.55,30.57,353100.0,19.5292,19.5674,19.4528,19.4655,353100.0
2008-08-05 11:35:00,30.57,30.65,30.53,30.59,360300.0,19.4655,19.5165,19.44,19.4783,360300.0
2008-08-05 11:40:00,30.59,30.6,30.5,30.52,377400.0,19.4783,19.4846,19.4209,19.4337,377400.0
2008-08-05 11:45:00,30.52,30.7,30.51,30.66,393000.0,19.4337,19.5483,19.4273,19.5228,393000.0
2008-08-05 11:50:00,30.65,30.7,30.62,30.63,193300.0,19.5165,19.5483,19.4974,19.5037,193300.0
2008-08-05 11:55:00,30.63,30.67,30.57,30.65,211700.0,19.5037,19.5292,19.4655,19.5165,211700.0
2008-08-05 12:00:00,30.65,30.65,30.55,30.59,186500.0,19.5165,19.5165,19.4528,19.4783,186500.0
2008-08-05 12:05:00,30.59,30.59,30.53,30.54,161400.0,19.4783,19.4783,19.44,19.4464,161400.0
2008-08-05 12:10:00,30.54,30.56,30.48,30.53,343400.0,19.4464,19.4592,19.4082,19.44,343400.0
2008-08-05 12:15:00,30.54,30.63,30.54,30.57,239500.0,19.4464,19.5037,19.4464,19.4655,239500.0
2008-08-05 12:20:00,30.57,30.61,30.54,30.59,269500.0,19.4655,19.491,19.4464,19.4783,269500.0
2008-08-05 12:25:00,30.6,30.74,30.58,30.66,374000.0,19.4846,19.5738,19.4719,19.5228,374000.0
2008-08-05 12:30:00,30.66,30.67,30.6,30.62,180400.0,19.5228,19.5292,19.4846,19.4974,180400.0
2008-08-05 12:35:00,30.62,30.65,30.58,30.64,144100.0,19.4974,19.5165,19.4719,19.5101,144100.0
2008-08-05 12:40:00,30.63,30.66,30.58,30.63,132100.0,19.5037,19.5228,19.4719,19.5037,132100.0
2008-08-05 12:45:00,30.64,30.65,30.58,30.63,239500.0,19.5101,19.5165,19.4719,19.5037,239500.0
2008-08-05 12:50:00,30.64,30.64,30.59,30.61,164400.0,19.5101,19.5101,19.4783,19.491,164400.0
2008-08-05 12:55:00,30.6,30.61,30.54,30.59,163400.0,19.4846,19.491,19.4464,19.4783,163400.0
2008-08-05 13:00:00,30.59,30.66,30.55,30.66,351900.0,19.4783,19.5228,19.4528,19.5228,351900.0
2008-08-05 13:05:00,30.66,30.66,30.57,30.61,290000.0,19.5228,19.5228,19.4655,19.491,290000.0
2008-08-05 13:10:00,30.62,30.65,30.59,30.61,156500.0,19.4974,19.5165,19.4783,19.491,156500.0
2008-08-05 13:15:00,30.61,30.64,30.6,30.63,97400.0,19.491,19.5101,19.4846,19.5037,97400.0
2008-08-05 13:20:00,30.63,30.65,30.61,30.63,207900.0,19.5037,19.5165,19.491,19.5037,207900.0
2008-08-05 13:25:00,30.63,30.69,30.61,30.67,241400.0,19.5037,19.5419,19.491,19.5292,241400.0
2008-08-05 13:30:00,30.66,30.74,30.66,30.7,214700.0,19.5228,19.5738,19.5228,19.5483,214700.0
2008-08-05 13:35:00,30.7,30.75,30.66,30.71,224600.0,19.5483,19.5801,19.5228,19.5547,224600.0
2008-08-05 13:40:00,30.72,30.74,30.68,30.7,351000.0,19.561,19.5738,19.5356,19.5483,351000.0
2008-08-05 13:45:00,30.7,30.7,30.64,30.64,290000.0,19.5483,19.5483,19.5101,19.5101,290000.0
2008-08-05 13:50:00,30.64,30.67,30.62,30.65,377700.0,19.5101,19.5292,19.4974,19.5165,377700.0
2008-08-05 13:55:00,30.65,30.65,30.57,30.6,444500.0,19.5165,19.5165,19.4655,19.4846,444500.0
2008-08-05 14:00:00,30.59,30.67,30.57,30.65,321200.0,19.4783,19.5292,19.4655,19.5165,321200.0
2008-08-05 14:05:00,30.65,30.73,30.63,30.65,492900.0,19.5165,19.5674,19.5037,19.5165,492900.0
2008-08-05 14:10:00,30.65,30.74,30.48,30.7,592300.0,19.5165,19.5738,19.4082,19.5483,592300.0
2008-08-05 14:15:00,30.7,31.0,30.64,30.81,1226600.0,19.5483,19.7393,19.5101,19.6183,1226600.0
2008-08-05 14:20:00,30.81,30.84,30.51,30.56,1094000.0,19.6183,19.6374,19.4273,19.4592,1094000.0
2008-08-05 14:25:00,30.56,30.73,30.54,30.68,835700.0,19.4592,19.5674,19.4464,19.5356,835700.0
2008-08-05 14:30:00,30.69,30.93,30.68,30.85,1233000.0,19.5419,19.6947,19.5356,19.6438,1233000.0
2008-08-05 14:35:00,30.86,30.92,30.8,30.84,699300.0,19.6502,19.6884,19.612,19.6374,699300.0
2008-08-05 14:40:00,30.84,31.06,30.83,31.04,1020000.0,19.6374,19.7775,19.6311,19.7648,1020000.0
2008-08-05 14:45:00,31.05,31.23,30.97,31.13,1201700.0,19.7712,19.8858,19.7202,19.8221,1201700.0
2008-08-05 14:50:00,31.12,31.14,30.98,31.09,810400.0,19.8157,19.8285,19.7266,19.7966,810400.0
2008-08-05 14:55:00,31.09,31.11,30.67,31.01,822300.0,19.7966,19.8094,19.5292,19.7457,822300.0
2008-08-05 15:00:00,31.01,31.08,30.96,31.08,501000.0,19.7457,19.7903,19.7139,19.7903,501000.0
2008-08-05 15:05:00,31.08,31.15,31.05,31.12,617000.0,19.7903,19.8348,19.7712,19.8157,617000.0
2008-08-05 15:10:00,31.12,31.21,31.11,31.15,861400.0,19.8157,19.873,19.8094,19.8348,861400.0
2008-08-05 15:15:00,31.17,31.18,31.05,31.12,516700.0,19.8476,19.8539,19.7712,19.8157,516700.0
2008-08-05 15:20:00,31.12,31.23,31.1,31.2,554100.0,19.8157,19.8858,19.803,19.8667,554100.0
2008-08-05 15:25:00,31.2,31.24,31.12,31.22,916900.0,19.8667,19.8921,19.8157,19.8794,916900.0
2008-08-05 15:30:00,31.22,31.24,31.14,31.21,709700.0,19.8794,19.8921,19.8285,19.873,709700.0
2008-08-05 15:35:00,31.21,31.4,31.17,31.37,1751000.0,19.873,19.994,19.8476,19.9749,1751000.0
2008-08-05 15:40:00,31.37,31.5,31.36,31.5,1670300.0,19.9749,20.0577,19.9686,20.0577,1670300.0
2008-08-05 15:45:00,31.5,31.64,31.42,31.59,1470400.0,20.0577,20.1468,20.0068,20.115,1470400.0
2008-08-05 15:50:00,31.59,31.69,31.48,31.5,2114800.0,20.115,20.1787,20.045,20.0577,2114800.0
2008-08-05 15:55:00,31.49,31.54,31.42,31.49,2114500.0,20.0513,20.0832,20.0068,20.0513,2114500.0
2008-08-06 09:30:00,30.72,30.8,30.5,30.76,1255500.0,19.7805,19.832,19.6388,19.8062,1255500.0
2008-08-06 09:35:00,30.76,30.86,30.68,30.85,1009000.0,19.8062,19.8706,19.7547,19.8642,1009000.0
2008-08-06 09:40:00,30.85,30.97,30.46,30.46,745300.0,19.8642,19.9414,19.613,19.613,745300.0
2008-08-06 09:45:00,30.47,30.5,30.34,30.48,967400.0,19.6195,19.6388,19.5358,19.6259,967400.0
2008-08-06 09:50:00,30.49,30.66,30.42,30.6,857300.0,19.6324,19.7418,19.5873,19.7032,857300.0
2008-08-06 09:55:00,30.6,30.8,30.6,30.7,690700.0,19.7032,19.832,19.7032,19.7676,690700.0
2008-08-06 10:00:00,30.7,30.78,30.48,30.5,448400.0,19.7676,19.8191,19.6259,19.6388,448400.0
2008-08-06 10:05:00,30.5,30.58,30.42,30.44,555600.0,19.6388,19.6903,19.5873,19.6002,555600.0
2008-08-06 10:10:00,30.43,30.44,30.15,30.18,1205300.0,19.5937,19.6002,19.4134,19.4328,1205300.0
2008-08-06 10:15:00,30.19,30.32,30.15,30.26,755500.0,19.4392,19.5229,19.4134,19.4843,755500.0
2008-08-06 10:20:00,30.25,30.29,30.16,30.24,672400.0,19.4778,19.5036,19.4199,19.4714,672400.0
2008-08-06 10:25:00,30.23,30.27,30.18,30.19,488300.0,19.4649,19.4907,19.4328,19.4392,488300.0
2008-08-06 10:30:00,30.18,30.2,30.1,30.16,642400.0,19.4328,19.4456,19.3812,19.4199,642400.0
2008-08-06 10:35:00,30.16,30.4,30.16,30.22,694300.0,19.4199,19.5744,19.4199,19.4585,694300.0
2008-08-06 10:40:00,30.24,30.27,30.13,30.18,437900.0,19.4714,19.4907,19.4006,19.4328,437900.0
2008-08-06 10:45:00,30.2,30.33,30.19,30.28,649700.0,19.4456,19.5293,19.4392,19.4971,649700.0
2008-08-06 10:50:00,30.29,30.43,30.28,30.33,503200.0,19.5036,19.5937,19.4971,19.5293,503200.0
2008-08-06 10:55:00,30.34,30.37,30.3,30.31,268400.0,19.5358,19.5551,19.51,19.5165,268400.0
2008-08-06 11:00:00,30.32,30.32,30.19,30.27,395700.0,19.5229,19.5229,19.4392,19.4907,395700.0
2008-08-06 11:05:00,30.26,30.4,30.24,30.35,311300.0,19.4843,19.5744,19.4714,19.5422,311300.0
2008-08-06 11:10:00,30.36,30.46,30.34,30.42,510600.0,19.5487,19.613,19.5358,19.5873,510600.0
2008-08-06 11:15:00,30.41,30.51,30.39,30.46,492700.0,19.5808,19.6452,19.568,19.613,492700.0
2008-08-06 11:20:00,30.46,30.55,30.42,30.52,548300.0,19.613,19.671,19.5873,19.6517,548300.0
2008-08-06 11:25:00,30.53,30.66,30.52,30.61,949200.0,19.6581,19.7418,19.6517,19.7096,949200.0
2008-08-06 11:30:00,30.6,30.64,30.48,30.62,707800.0,19.7032,19.7289,19.6259,19.7161,707800.0
2008-08-06 11:35:00,30.62,30.71,30.58,30.69,509900.0,19.7161,19.774,19.6903,19.7611,509900.0
2008-08-06 11:40:00,30.69,30.73,30.63,30.71,405600.0,19.7611,19.7869,19.7225,19.774,405600.0
2008-08-06 11:45:00,30.7,30.73,30.49,30.55,571100.0,19.7676,19.7869,19.6324,19.671,571100.0
2008-08-06 11:50:00,30.55,30.56,30.43,30.46,486200.0,19.671,19.6774,19.5937,19.613,486200.0
2008-08-06 11:55:00,30.46,30.58,30.43,30.56,371100.0,19.613,19.6903,19.5937,19.6774,371100.0
2008-08-06 12:00:00,30.56,30.58,30.47,30.56,360700.0,19.6774,19.6903,19.6195,19.6774,360700.0
2008-08-06 12:05:00,30.57,30.67,30.52,30.58,551900.0,19.6839,19.7483,19.6517,19.6903,551900.0
2008-08-06 12:10:00,30.59,30.59,30.52,30.55,380300.0,19.6967,19.6967,19.6517,19.671,380300.0
2008-08-06 12:15:00,30.55,30.56,30.48,30.51,247500.0,19.671,19.6774,19.6259,19.6452,247500.0
2008-08-06 12:20:00,30.52,30.6,30.51,30.6,342700.0,19.6517,19.7032,19.6452,19.7032,342700.0
2008-08-06 12:25:00,30.6,30.66,30.58,30.63,414500.0,19.7032,19.7418,19.6903,19.7225,414500.0
2008-08-06 12:30:00,30.63,30.69,30.61,30.68,317400.0,19.7225,19.7611,19.7096,19.7547,317400.0
2008-08-06 12:35:00,30.67,30.72,30.64,30.71,358600.0,19.7483,19.7805,19.7289,19.774,358600.0
2008-08-06 12:40:00,30.71,30.9,30.7,30.83,572400.0,19.774,19.8964,19.7676,19.8513,572400.0
2008-08-06 12:45:00,30.83,30.84,30.58,30.62,365200.0,19.8513,19.8577,19.6903,19.7161,365200.0
2008-08-06 12:50:00,30.62,30.62,30.45,30.46,345400.0,19.7161,19.7161,19.6066,19.613,345400.0
2008-08-06 12:55:00,30.46,30.49,30.36,30.48,376500.0,19.613,19.6324,19.5487,19.6259,376500.0
2008-08-06 13:00:00,30.48,30.48,30.3,30.33,447800.0,19.6259,19.6259,19.51,19.5293,447800.0
2008-08-06 13:05:00,30.32,30.37,30.31,30.34,300300.0,19.5229,19.5551,19.5165,19.5358,300300.0
2008-08-06 13:10:00,30.35,30.37,30.3,30.3,194600.0,19.5422,19.5551,19.51,19.51,194600.0
2008-08-06 13:15:00,30.3,30.41,30.26,30.37,342600.0,19.51,19.5808,19.4843,19.5551,342600.0
2008-08-06 13:20:00,30.38,30.42,30.33,30.39,225300.0,19.5615,19.5873,19.5293,19.568,225300.0
2008-08-06 13:25:00,30.39,30.49,30.39,30.41,231300.0,19.568,19.6324,19.568,19.5808,231300.0
2008-08-06 13:30:00,30.42,30.47,30.38,30.41,311600.0,19.5873,19.6195,19.5615,19.5808,311600.0
2008-08-06 13:35:00,30.41,30.44,30.25,30.26,398100.0,19.5808,19.6002,19.4778,19.4843,398100.0
2008-08-06 13:40:00,30.26,30.28,30.18,30.24,545600.0,19.4843,19.4971,19.4328,19.4714,545600.0
2008-08-06 13:45:00,30.24,30.3,30.15,30.27,507100.0,19.4714,19.51,19.4134,19.4907,507100.0
2008-08-06 13:50:00,30.26,30.28,30.19,30.26,523700.0,19.4843,19.4971,19.4392,19.4843,523700.0
2008-08-06 13:55:00,30.25,30.35,30.25,30.34,323000.0,19.4778,19.5422,19.4778,19.5358,323000.0
2008-08-06 14:00:00,30.34,30.39,30.31,30.36,336300.0,19.5358,19.568,19.5165,19.5487,336300.0
2008-08-06 14:05:00,30.36,30.4,30.35,30.38,301800.0,19.5487,19.5744,19.5422,19.5615,301800.0
2008-08-06 14:10:00,30.39,30.54,30.38,30.5,453800.0,19.568,19.6646,19.5615,19.6388,453800.0
2008-08-06 14:15:00,30.49,30.6,30.47,30.58,707200.0,19.6324,19.7032,19.6195,19.6903,707200.0
2008-08-06 14:20:00,30.58,30.63,30.52,30.54,486700.0,19.6903,19.7225,19.6517,19.6646,486700.0
2008-08-06 14:25:00,30.53,30.57,30.42,30.45,356900.0,19.6581,19.6839,19.5873,19.6066,356900.0
2008-08-06 14:30:00,30.45,30.57,30.44,30.5,276800.0,19.6066,19.6839,19.6002,19.6388,276800.0
2008-08-06 14:35:00,30.5,30.54,30.45,30.46,400600.0,19.6388,19.6646,19.6066,19.613,400600.0
2008-08-06 14:40:00,30.46,30.54,30.45,30.52,368100.0,19.613,19.6646,19.6066,19.6517,368100.0
2008-08-06 14:45:00,30.51,30.63,30.5,30.61,468700.0,19.6452,19.7225,19.6388,19.7096,468700.0
2008-08-06 14:50:00,30.62,30.68,30.56,30.57,402000.0,19.7161,19.7547,19.6774,19.6839,402000.0
2008-08-06 14:55:00,30.57,30.58,30.46,30.49,454800.0,19.6839,19.6903,19.613,19.6324,454800.0
2008-08-06 15:00:00,30.5,30.62,30.49,30.62,687200.0,19.6388,19.7161,19.6324,19.7161,687200.0
2008-08-06 15:05:00,30.61,30.62,30.53,30.54,492400.0,19.7096,19.7161,19.6581,19.6646,492400.0
2008-08-06 15:10:00,30.54,30.55,30.48,30.5,479800.0,19.6646,19.671,19.6259,19.6388,479800.0
2008-08-06 15:15:00,30.5,30.51,30.37,30.46,708300.0,19.6388,19.6452,19.5551,19.613,708300.0
2008-08-06 15:20:00,30.46,30.51,30.43,30.46,508400.0,19.613,19.6452,19.5937,19.613,508400.0
2008-08-06 15:25:00,30.45,30.5,30.43,30.5,406700.0,19.6066,19.6388,19.5937,19.6388,406700.0
2008-08-06 15:30:00,30.49,30.5,30.38,30.41,539000.0,19.6324,19.6388,19.5615,19.5808,539000.0
2008-08-06 15:35:00,30.42,30.6,30.38,30.42,650400.0,19.5873,19.7032,19.5615,19.5873,650400.0
2008-08-06 15:40:00,30.41,30.45,30.38,30.42,599200.0,19.5808,19.6066,19.5615,19.5873,599200.0
2008-08-06 15:45:00,30.42,30.44,30.36,30.37,568200.0,19.5873,19.6002,19.5487,19.5551,568200.0
2008-08-06 15:50:00,30.37,30.41,30.37,30.4,625800.0,19.5551,19.5808,19.5551,19.5744,625800.0
2008-08-06 15:55:00,30.4,30.41,30.28,30.31,1067200.0,19.5744,19.5808,19.4971,19.5165,1067200.0
2008-08-07 09:30:00,29.91,30.1,29.75,29.99,908300.0,19.2589,19.3812,19.1559,19.3104,908300.0
2008-08-07 09:35:00,29.99,30.3,29.98,30.23,1158300.0,19.3104,19.51,19.304,19.4649,1158300.0
2008-08-07 09:40:00,30.23,30.29,30.1,30.25,744500.0,19.4649,19.5036,19.3812,19.4778,744500.0
2008-08-07 09:45:00,30.25,30.27,30.12,30.18,1103400.0,19.4778,19.4907,19.3941,19.4328,1103400.0
2008-08-07 09:50:00,30.18,30.41,30.17,30.35,763600.0,19.4328,19.5808,19.4263,19.5422,763600.0
2008-08-07 09:55:00,30.35,30.5,30.25,30.49,724100.0,19.5422,19.6388,19.4778,19.6324,724100.0
2008-08-07 10:00:00,30.5,30.64,30.42,30.55,908100.0,19.6388,19.7289,19.5873,19.671,908100.0
2008-08-07 10:05:00,30.57,30.58,30.42,30.5,1104300.0,19.6839,19.6903,19.5873,19.6388,1104300.0
2008-08-07 10:10:00,30.48,30.49,30.31,30.43,781100.0,19.6259,19.6324,19.5165,19.5937,781100.0
2008-08-07 10:15:00,30.43,30.58,30.41,30.54,769100.0,19.5937,19.6903,19.5808,19.6646,769100.0
2008-08-07 10:20:00,30.55,30.6,30.42,30.5,791600.0,19.671,19.7032,19.5873,19.6388,791600.0
2008-08-07 10:25:00,30.5,30.5,30.34,30.41,445700.0,19.6388,19.6388,19.5358,19.5808,445700.0
2008-08-07 10:30:00,30.41,30.41,30.3,30.39,572800.0,19.5808,19.5808,19.51,19.568,572800.0
2008-08-07 10:35:00,30.39,30.39,30.09,30.21,773500.0,19.568,19.568,19.3748,19.4521,773500.0
2008-08-07 10:40:00,30.21,30.24,30.06,30.22,558700.0,19.4521,19.4714,19.3555,19.4585,558700.0
2008-08-07 10:45:00,30.22,30.24,30.1,30.13,452500.0,19.4585,19.4714,19.3812,19.4006,452500.0
2008-08-07 10:50:00,30.12,30.19,30.1,30.13,351500.0,19.3941,19.4392,19.3812,19.4006,351500.0
2008-08-07 10:55:00,30.12,30.25,30.1,30.25,456400.0,19.3941,19.4778,19.3812,19.4778,456400.0
2008-08-07 11:00:00,30.25,30.27,30.09,30.11,1073500.0,19.4778,19.4907,19.3748,19.3877,1073500.0
2008-08-07 11:05:00,30.11,30.13,30.07,30.1,639500.0,19.3877,19.4006,19.3619,19.3812,639500.0
2008-08-07 11:10:00,30.09,30.16,30.04,30.1,763400.0,19.3748,19.4199,19.3426,19.3812,763400.0
2008-08-07 11:15:00,30.1,30.12,29.93,29.94,911700.0,19.3812,19.3941,19.2718,19.2782,911700.0
2008-08-07 11:20:00,29.94,29.98,29.81,29.84,462300.0,19.2782,19.304,19.1945,19.2138,462300.0
2008-08-07 11:25:00,29.84,30.05,29.84,30.03,425000.0,19.2138,19.349,19.2138,19.3362,425000.0
2008-08-07 11:30:00,30.04,30.04,29.92,30.0,834700.0,19.3426,19.3426,19.2653,19.3169,834700.0
2008-08-07 11:35:00,29.99,30.0,29.87,29.87,328800.0,19.3104,19.3169,19.2331,19.2331,328800.0
2008-08-07 11:40:00,29.87,29.9,29.77,29.77,476900.0,19.2331,19.2525,19.1688,19.1688,476900.0
2008-08-07 11:45:00,29.78,29.85,29.75,29.78,379000.0,19.1752,19.2203,19.1559,19.1752,379000.0
2008-08-07 11:50:00,29.79,29.86,29.76,29.84,519400.0,19.1816,19.2267,19.1623,19.2138,519400.0
2008-08-07 11:55:00,29.84,29.84,29.73,29.76,436100.0,19.2138,19.2138,19.143,19.1623,436100.0
2008-08-07 12:00:00,29.76,29.78,29.66,29.7,444900.0,19.1623,19.1752,19.0979,19.1237,444900.0
2008-08-07 12:05:00,29.7,29.73,29.55,29.55,499000.0,19.1237,19.143,19.0271,19.0271,499000.0
2008-08-07 12:10:00,29.55,29.65,29.51,29.62,640700.0,19.0271,19.0915,19.0013,19.0722,640700.0
2008-08-07 12:15:00,29.63,29.71,29.6,29.61,397600.0,19.0786,19.1301,19.0593,19.0657,397600.0
2008-08-07 12:20:00,29.61,29.66,29.55,29.61,299300.0,19.0657,19.0979,19.0271,19.0657,299300.0
2008-08-07 12:25:00,29.61,29.8,29.58,29.75,486000.0,19.0657,19.1881,19.0464,19.1559,486000.0
2008-08-07 12:30:00,29.74,29.75,29.58,29.67,449200.0,19.1494,19.1559,19.0464,19.1044,449200.0
2008-08-07 12:35:00,29.67,29.76,29.63,29.65,726500.0,19.1044,19.1623,19.0786,19.0915,726500.0
2008-08-07 12:40:00,29.65,29.67,29.56,29.57,508200.0,19.0915,19.1044,19.0335,19.04,508200.0
2008-08-07 12:45:00,29.56,29.78,29.56,29.74,519900.0,19.0335,19.1752,19.0335,19.1494,519900.0
2008-08-07 12:50:00,29.73,29.74,29.63,29.64,453400.0,19.143,19.1494,19.0786,19.085,453400.0
2008-08-07 12:55:00,29.65,29.72,29.63,29.67,392400.0,19.0915,19.1366,19.0786,19.1044,392400.0
2008-08-07 13:00:00,29.67,29.68,29.55,29.56,362500.0,19.1044,19.1108,19.0271,19.0335,362500.0
2008-08-07 13:05:00,29.57,29.57,29.51,29.55,386900.0,19.04,19.04,19.0013,19.0271,386900.0
2008-08-07 13:10:00,29.55,29.64,29.55,29.6,483900.0,19.0271,19.085,19.0271,19.0593,483900.0
2008-08-07 13:15:00,29.6,29.63,29.43,29.43,516300.0,19.0593,19.0786,18.9498,18.9498,516300.0
2008-08-07 13:20:00,29.43,29.48,29.38,29.43,684900.0,18.9498,18.982,18.9176,18.9498,684900.0
2008-08-07 13:25:00,29.43,29.54,29.41,29.53,313500.0,18.9498,19.0207,18.937,19.0142,313500.0
2008-08-07 13:30:00,29.53,29.59,29.45,29.48,539600.0,19.0142,19.0529,18.9627,18.982,539600.0
2008-08-07 13:35:00,29.48,29.55,29.44,29.51,360300.0,18.982,19.0271,18.9563,19.0013,360300.0
2008-08-07 13:40:00,29.5,29.71,29.5,29.68,371200.0,18.9949,19.1301,18.9949,19.1108,371200.0
2008-08-07 13:45:00,29.68,29.71,29.53,29.58,375800.0,19.1108,19.1301,19.0142,19.0464,375800.0
2008-08-07 13:50:00,29.58,29.65,29.54,29.62,561300.0,19.0464,19.0915,19.0207,19.0722,561300.0
2008-08-07 13:55:00,29.62,29.64,29.51,29.53,289500.0,19.0722,19.085,19.0013,19.0142,289500.0
2008-08-07 14:00:00,29.53,29.6,29.5,29.51,235300.0,19.0142,19.0593,18.9949,19.0013,235300.0
2008-08-07 14:05:00,29.51,29.54,29.43,29.44,479700.0,19.0013,19.0207,18.9498,18.9563,479700.0
2008-08-07 14:10:00,29.44,29.57,29.41,29.57,350300.0,18.9563,19.04,18.937,19.04,350300.0
2008-08-07 14:15:00,29.56,29.58,29.46,29.49,316800.0,19.0335,19.0464,18.9691,18.9885,316800.0
2008-08-07 14:20:00,29.49,29.51,29.42,29.49,539300.0,18.9885,19.0013,18.9434,18.9885,539300.0
2008-08-07 14:25:00,29.49,29.52,29.44,29.46,378800.0,18.9885,19.0078,18.9563,18.9691,378800.0
2008-08-07 14:30:00,29.46,29.51,29.43,29.5,309900.0,18.9691,19.0013,18.9498,18.9949,309900.0
2008-08-07 14:35:00,29.5,29.52,29.34,29.36,436200.0,18.9949,19.0078,18.8919,18.9048,436200.0
2008-08-07 14:40:00,29.37,29.4,29.24,29.29,548700.0,18.9112,18.9305,18.8275,18.8597,548700.0
2008-08-07 14:45:00,29.29,29.29,29.11,29.24,781600.0,18.8597,18.8597,18.7438,18.8275,781600.0
2008-08-07 14:50:00,29.24,29.26,29.08,29.11,561500.0,18.8275,18.8404,18.7245,18.7438,561500.0
2008-08-07 14:55:00,29.13,29.15,28.9,28.9,739200.0,18.7567,18.7695,18.6086,18.6086,739200.0
2008-08-07 15:00:00,28.91,29.05,28.77,28.78,1269400.0,18.615,18.7052,18.5249,18.5313,1269400.0
2008-08-07 15:05:00,28.78,28.95,28.74,28.9,1053300.0,18.5313,18.6408,18.5055,18.6086,1053300.0
2008-08-07 15:10:00,28.91,28.96,28.81,28.84,1034100.0,18.615,18.6472,18.5506,18.5699,1034100.0
2008-08-07 15:15:00,28.83,28.91,28.82,28.9,620900.0,18.5635,18.615,18.5571,18.6086,620900.0
2008-08-07 15:20:00,28.9,28.99,28.84,28.98,537200.0,18.6086,18.6665,18.5699,18.6601,537200.0
2008-08-07 15:25:00,28.98,29.13,28.94,28.96,1448200.0,18.6601,18.7567,18.6343,18.6472,1448200.0
2008-08-07 15:30:00,28.96,28.97,28.72,28.72,743900.0,18.6472,18.6536,18.4927,18.4927,743900.0
2008-08-07 15:35:00,28.72,28.82,28.61,28.62,1132500.0,18.4927,18.5571,18.4218,18.4283,1132500.0
2008-08-07 15:40:00,28.62,28.85,28.55,28.61,1479200.0,18.4283,18.5764,18.3832,18.4218,1479200.0
2008-08-07 15:45:00,28.62,28.66,28.58,28.64,1238200.0,18.4283,18.454,18.4025,18.4412,1238200.0
2008-08-07 15:50:00,28.62,28.88,28.62,28.88,2068700.0,18.4283,18.5957,18.4283,18.5957,2068700.0
2008-08-07 15:55:00,28.87,29.1,28.86,29.03,2295400.0,18.5892,18.7373,18.5828,18.6923,2295400.0
2008-08-08 09:30:00,29.03,29.08,28.71,28.88,641100.0,18.6923,18.7245,18.4862,18.5957,641100.0
2008-08-08 09:35:00,28.88,29.18,28.73,29.15,931600.0,18.5957,18.7889,18.4991,18.7695,931600.0
2008-08-08 09:40:00,29.15,29.23,28.78,28.97,677300.0,18.7695,18.8211,18.5313,18.6536,677300.0
2008-08-08 09:45:00,28.99,29.22,28.95,29.21,545000.0,18.6665,18.8146,18.6408,18.8082,545000.0
2008-08-08 09:50:00,29.22,29.42,29.04,29.39,736700.0,18.8146,18.9434,18.6987,18.9241,736700.0
2008-08-08 09:55:00,29.39,29.4,29.1,29.23,624700.0,18.9241,18.9305,18.7373,18.8211,624700.0
2008-08-08 10:00:00,29.24,29.32,29.1,29.22,562400.0,18.8275,18.879,18.7373,18.8146,562400.0
2008-08-08 10:05:00,29.21,29.42,29.13,29.36,572100.0,18.8082,18.9434,18.7567,18.9048,572100.0
2008-08-08 10:10:00,29.35,29.62,29.31,29.52,832400.0,18.8983,19.0722,18.8726,19.0078,832400.0
2008-08-08 10:15:00,29.51,29.69,29.46,29.53,646300.0,19.0013,19.1172,18.9691,19.0142,646300.0
2008-08-08 10:20:00,29.53,29.65,29.4,29.54,778400.0,19.0142,19.0915,18.9305,19.0207,778400.0
2008-08-08 10:25:00,29.54,29.61,29.41,29.55,571300.0,19.0207,19.0657,18.937,19.0271,571300.0
2008-08-08 10:30:00,29.6,29.6,29.37,29.43,641200.0,19.0593,19.0593,18.9112,18.9498,641200.0
2008-08-08 10:35:00,29.43,29.54,29.34,29.4,499600.0,18.9498,19.0207,18.8919,18.9305,499600.0
2008-08-08 10:40:00,29.4,29.53,29.4,29.46,294300.0,18.9305,19.0142,18.9305,18.9691,294300.0
2008-08-08 10:45:00,29.46,29.59,29.43,29.52,326800.0,18.9691,19.0529,18.9498,19.0078,326800.0
2008-08-08 10:50:00,29.52,29.56,29.44,29.5,557300.0,19.0078,19.0335,18.9563,18.9949,557300.0
2008-08-08 10:55:00,29.51,29.56,29.31,29.44,546000.0,19.0013,19.0335,18.8726,18.9563,546000.0
2008-08-08 11:00:00,29.44,29.49,29.32,29.49,451800.0,18.9563,18.9885,18.879,18.9885,451800.0
2008-08-08 11:05:00,29.49,29.49,29.35,29.43,313600.0,18.9885,18.9885,18.8983,18.9498,313600.0
2008-08-08 11:10:00,29.43,29.54,29.43,29.5,609900.0,18.9498,19.0207,18.9498,18.9949,609900.0
2008-08-08 11:15:00,29.5,29.55,29.43,29.47,414800.0,18.9949,19.0271,18.9498,18.9756,414800.0
2008-08-08 11:20:00,29.47,29.51,29.43,29.47,358100.0,18.9756,19.0013,18.9498,18.9756,358100.0
2008-08-08 11:25:00,29.47,29.52,29.45,29.48,464000.0,18.9756,19.0078,18.9627,18.982,464000.0
2008-08-08 11:30:00,29.48,29.51,29.44,29.5,533100.0,18.982,19.0013,18.9563,18.9949,533100.0
2008-08-08 11:35:00,29.5,29.5,29.35,29.35,513900.0,18.9949,18.9949,18.8983,18.8983,513900.0
2008-08-08 11:40:00,29.36,29.36,29.19,29.28,685800.0,18.9048,18.9048,18.7953,18.8532,685800.0
2008-08-08 11:45:00,29.27,29.43,29.26,29.42,321000.0,18.8468,18.9498,18.8404,18.9434,321000.0
2008-08-08 11:50:00,29.41,29.42,29.35,29.38,271600.0,18.937,18.9434,18.8983,18.9176,271600.0
2008-08-08 11:55:00,29.39,29.46,29.36,29.37,249100.0,18.9241,18.9691,18.9048,18.9112,249100.0
2008-08-08 12:00:00,29.36,29.47,29.36,29.41,230300.0,18.9048,18.9756,18.9048,18.937,230300.0
2008-08-08 12:05:00,29.42,29.47,29.35,29.39,298900.0,18.9434,18.9756,18.8983,18.9241,298900.0
2008-08-08 12:10:00,29.39,29.44,29.32,29.43,293400.0,18.9241,18.9563,18.879,18.9498,293400.0
2008-08-08 12:15:00,29.42,29.55,29.38,29.55,458600.0,18.9434,19.0271,18.9176,19.0271,458600.0
2008-08-08 12:20:00,29.54,29.57,29.45,29.53,315200.0,19.0207,19.04,18.9627,19.0142,315200.0
2008-08-08 12:25:00,29.53,29.55,29.43,29.45,348700.0,19.0142,19.0271,18.9498,18.9627,348700.0
2008-08-08 12:30:00,29.45,29.49,29.42,29.47,339300.0,18.9627,18.9885,18.9434,18.9756,339300.0
2008-08-08 12:35:00,29.47,29.55,29.43,29.54,343400.0,18.9756,19.0271,18.9498,19.0207,343400.0
2008-08-08 12:40:00,29.54,29.67,29.52,29.62,422900.0,19.0207,19.1044,19.0078,19.0722,422900.0
2008-08-08 12:45:00,29.62,29.63,29.58,29.58,346100.0,19.0722,19.0786,19.0464,19.0464,346100.0
2008-08-08 12:50:00,29.58,29.62,29.55,29.58,384200.0,19.0464,19.0722,19.0271,19.0464,384200.0
2008-08-08 12:55:00,29.58,29.64,29.56,29.63,172200.0,19.0464,19.085,19.0335,19.0786,172200.0
2008-08-08 13:00:00,29.62,29.65,29.56,29.62,220100.0,19.0722,19.0915,19.0335,19.0722,220100.0
2008-08-08 13:05:00,29.62,29.69,29.6,29.69,357700.0,19.0722,19.1172,19.0593,19.1172,357700.0
2008-08-08 13:10:00,29.69,29.69,29.59,29.6,222900.0,19.1172,19.1172,19.0529,19.0593,222900.0
2008-08-08 13:15:00,29.59,29.73,29.59,29.7,243900.0,19.0529,19.143,19.0529,19.1237,243900.0
2008-08-08 13:20:00,29.7,29.73,29.66,29.69,193900.0,19.1237,19.143,19.0979,19.1172,193900.0
2008-08-08 13:25:00,29.69,29.88,29.69,29.84,505400.0,19.1172,19.2396,19.1172,19.2138,505400.0
2008-08-08 13:30:00,29.85,29.91,29.74,29.9,422600.0,19.2203,19.2589,19.1494,19.2525,422600.0
2008-08-08 13:35:00,29.9,29.93,29.8,29.85,396400.0,19.2525,19.2718,19.1881,19.2203,396400.0
2008-08-08 13:40:00,29.86,30.09,29.83,30.04,730700.0,19.2267,19.3748,19.2074,19.3426,730700.0
2008-08-08 13:45:00,30.03,30.04,29.83,29.91,534400.0,19.3362,19.3426,19.2074,19.2589,534400.0
2008-08-08 13:50:00,29.92,30.01,29.9,29.91,350500.0,19.2653,19.3233,19.2525,19.2589,350500.0
2008-08-08 13:55:00,29.91,29.99,29.87,29.91,187800.0,19.2589,19.3104,19.2331,19.2589,187800.0
2008-08-08 14:00:00,29.91,29.97,29.87,29.92,297300.0,19.2589,19.2975,19.2331,19.2653,297300.0
2008-08-08 14:05:00,29.93,29.97,29.89,29.95,391800.0,19.2718,19.2975,19.246,19.2847,391800.0
2008-08-08 14:10:00,29.95,29.96,29.87,29.93,241400.0,19.2847,19.2911,19.2331,19.2718,241400.0
2008-08-08 14:15:00,29.93,30.02,29.93,30.01,266400.0,19.2718,19.3297,19.2718,19.3233,266400.0
2008-08-08 14:20:00,30.02,30.17,30.01,30.04,868400.0,19.3297,19.4263,19.3233,19.3426,868400.0
2008-08-08 14:25:00,30.04,30.15,30.04,30.15,696900.0,19.3426,19.4134,19.3426,19.4134,696900.0
2008-08-08 14:30:00,30.15,30.24,30.13,30.17,800100.0,19.4134,19.4714,19.4006,19.4263,800100.0
2008-08-08 14:35:00,30.18,30.24,30.14,30.23,497600.0,19.4328,19.4714,19.407,19.4649,497600.0
2008-08-08 14:40:00,30.23,30.25,30.11,30.14,528800.0,19.4649,19.4778,19.3877,19.407,528800.0
2008-08-08 14:45:00,30.14,30.2,29.95,30.03,815100.0,19.407,19.4456,19.2847,19.3362,815100.0
2008-08-08 14:50:00,30.04,30.17,30.01,30.17,546500.0,19.3426,19.4263,19.3233,19.4263,546500.0
2008-08-08 14:55:00,30.17,30.24,30.14,30.22,821800.0,19.4263,19.4714,19.407,19.4585,821800.0
2008-08-08 15:00:00,30.22,30.38,30.21,30.3,732600.0,19.4585,19.5615,19.4521,19.51,732600.0
2008-08-08 15:05:00,30.3,30.38,30.26,30.33,622100.0,19.51,19.5615,19.4843,19.5293,622100.0
2008-08-08 15:10:00,30.33,30.43,30.32,30.38,686500.0,19.5293,19.5937,19.5229,19.5615,686500.0
2008-08-08 15:15:00,30.38,30.41,30.19,30.22,1208900.0,19.5615,19.5808,19.4392,19.4585,1208900.0
2008-08-08 15:20:00,30.23,30.33,30.21,30.27,509700.0,19.4649,19.5293,19.4521,19.4907,509700.0
2008-08-08 15:25:00,30.27,30.33,30.25,30.3,428500.0,19.4907,19.5293,19.4778,19.51,428500.0
2008-08-08 15:30:00,30.3,30.38,30.26,30.37,550100.0,19.51,19.5615,19.4843,19.5551,550100.0
2008-08-08 15:35:00,30.37,30.48,30.33,30.47,943200.0,19.5551,19.6259,19.5293,19.6195,943200.0
2008-08-08 15:40:00,30.47,30.51,30.4,30.44,1582200.0,19.6195,19.6452,19.5744,19.6002,1582200.0
2008-08-08 15:45:00,30.44,30.46,30.33,30.33,982100.0,19.6002,19.613,19.5293,19.5293,982100.0
2008-08-08 15:50:00,30.33,30.43,30.18,30.19,1472100.0,19.5293,19.5937,19.4328,19.4392,1472100.0
2008-08-08 15:55:00,30.19,30.22,30.1,30.19,2095300.0,19.4392,19.4585,19.3812,19.4392,2095300.0
2008-08-11 09:30:00,30.2,30.4,30.2,30.31,679500.0,19.4456,19.5744,19.4456,19.5165,679500.0
2008-08-11 09:35:00,30.32,30.46,30.26,30.36,443500.0,19.5229,19.613,19.4843,19.5487,443500.0
2008-08-11 09:40:00,30.35,30.55,30.35,30.52,855600.0,19.5422,19.671,19.5422,19.6517,855600.0
2008-08-11 09:45:00,30.52,30.67,30.44,30.45,534400.0,19.6517,19.7483,19.6002,19.6066,534400.0
2008-08-11 09:50:00,30.45,30.6,30.4,30.49,730900.0,19.6066,19.7032,19.5744,19.6324,730900.0
2008-08-11 09:55:00,30.5,30.68,30.4,30.62,538600.0,19.6388,19.7547,19.5744,19.7161,538600.0
2008-08-11 10:00:00,30.61,30.62,30.46,30.52,431100.0,19.7096,19.7161,19.613,19.6517,431100.0
2008-08-11 10:05:00,30.52,30.58,30.46,30.58,558100.0,19.6517,19.6903,19.613,19.6903,558100.0
2008-08-11 10:10:00,30.58,30.64,30.51,30.52,410300.0,19.6903,19.7289,19.6452,19.6517,410300.0
2008-08-11 10:15:00,30.53,30.78,30.53,30.75,494900.0,19.6581,19.8191,19.6581,19.7998,494900.0
2008-08-11 10:20:00,30.75,30.75,30.66,30.68,438400.0,19.7998,19.7998,19.7418,19.7547,438400.0
2008-08-11 10:25:00,30.68,30.75,30.64,30.65,443600.0,19.7547,19.7998,19.7289,19.7354,443600.0
2008-08-11 10:30:00,30.65,30.69,30.58,30.62,476100.0,19.7354,19.7611,19.6903,19.7161,476100.0
2008-08-11 10:35:00,30.62,30.62,30.53,30.56,404200.0,19.7161,19.7161,19.6581,19.6774,404200.0
2008-08-11 10:40:00,30.55,30.64,30.49,30.62,624300.0,19.671,19.7289,19.6324,19.7161,624300.0
2008-08-11 10:45:00,30.61,30.67,30.57,30.65,282900.0,19.7096,19.7483,19.6839,19.7354,282900.0
2008-08-11 10:50:00,30.66,30.73,30.59,30.62,306300.0,19.7418,19.7869,19.6967,19.7161,306300.0
2008-08-11 10:55:00,30.62,30.7,30.6,30.66,154700.0,19.7161,19.7676,19.7032,19.7418,154700.0
2008-08-11 11:00:00,30.66,30.74,30.61,30.74,314100.0,19.7418,19.7933,19.7096,19.7933,314100.0
2008-08-11 11:05:00,30.74,30.93,30.7,30.93,530100.0,19.7933,19.9157,19.7676,19.9157,530100.0
2008-08-11 11:10:00,30.92,31.04,30.88,30.95,890300.0,19.9092,19.9865,19.8835,19.9286,890300.0
2008-08-11 11:15:00,30.95,31.05,30.92,31.05,682300.0,19.9286,19.9929,19.9092,19.9929,682300.0
2008-08-11 11:20:00,31.05,31.11,31.0,31.01,1023500.0,19.9929,20.0316,19.9607,19.9672,1023500.0
2008-08-11 11:25:00,31.01,31.25,31.0,31.21,715500.0,19.9672,20.1217,19.9607,20.096,715500.0
2008-08-11 11:30:00,31.21,31.22,31.07,31.21,425700.0,20.096,20.1024,20.0058,20.096,425700.0
2008-08-11 11:35:00,31.22,31.39,31.18,31.35,766700.0,20.1024,20.2119,20.0766,20.1861,766700.0
2008-08-11 11:40:00,31.36,31.5,31.32,31.36,885700.0,20.1925,20.2827,20.1668,20.1925,885700.0
2008-08-11 11:45:00,31.36,31.38,31.24,31.24,331100.0,20.1925,20.2054,20.1153,20.1153,331100.0
2008-08-11 11:50:00,31.24,31.45,31.21,31.45,448800.0,20.1153,20.2505,20.096,20.2505,448800.0
2008-08-11 11:55:00,31.45,31.51,31.39,31.48,1008400.0,20.2505,20.2891,20.2119,20.2698,1008400.0
2008-08-11 12:00:00,31.48,31.68,31.48,31.67,748100.0,20.2698,20.3986,20.2698,20.3922,748100.0
2008-08-11 12:05:00,31.67,31.69,31.5,31.66,901500.0,20.3922,20.405,20.2827,20.3857,901500.0
2008-08-11 12:10:00,31.65,31.66,31.46,31.46,604700.0,20.3793,20.3857,20.2569,20.2569,604700.0
2008-08-11 12:15:00,31.46,31.59,31.43,31.56,596100.0,20.2569,20.3406,20.2376,20.3213,596100.0
2008-08-11 12:20:00,31.57,31.68,31.54,31.64,474300.0,20.3278,20.3986,20.3084,20.3728,474300.0
2008-08-11 12:25:00,31.65,31.74,31.6,31.72,694300.0,20.3793,20.4372,20.3471,20.4243,694300.0
2008-08-11 12:30:00,31.72,31.74,31.65,31.65,271700.0,20.4243,20.4372,20.3793,20.3793,271700.0
2008-08-11 12:35:00,31.66,31.74,31.63,31.72,594800.0,20.3857,20.4372,20.3664,20.4243,594800.0
2008-08-11 12:40:00,31.72,31.78,31.66,31.75,790200.0,20.4243,20.463,20.3857,20.4437,790200.0
2008-08-11 12:45:00,31.75,31.76,31.6,31.62,379500.0,20.4437,20.4501,20.3471,20.36,379500.0
2008-08-11 12:50:00,31.62,31.7,31.6,31.7,386500.0,20.36,20.4115,20.3471,20.4115,386500.0
2008-08-11 12:55:00,31.7,31.72,31.63,31.67,343800.0,20.4115,20.4243,20.3664,20.3922,343800.0
2008-08-11 13:00:00,31.67,31.69,31.65,31.67,640300.0,20.3922,20.405,20.3793,20.3922,640300.0
2008-08-11 13:05:00,31.67,31.73,31.66,31.68,611200.0,20.3922,20.4308,20.3857,20.3986,611200.0
2008-08-11 13:10:00,31.69,31.77,31.68,31.73,587500.0,20.405,20.4565,20.3986,20.4308,587500.0
2008-08-11 13:15:00,31.73,31.83,31.73,31.78,562300.0,20.4308,20.4952,20.4308,20.463,562300.0
2008-08-11 13:20:00,31.78,31.89,31.78,31.81,638200.0,20.463,20.5338,20.463,20.4823,638200.0
2008-08-11 13:25:00,31.82,31.92,31.81,31.92,664200.0,20.4887,20.5531,20.4823,20.5531,664200.0
2008-08-11 13:30:00,31.92,31.99,31.91,31.98,613000.0,20.5531,20.5982,20.5467,20.5918,613000.0
2008-08-11 13:35:00,31.98,32.0,31.91,31.96,892200.0,20.5918,20.6046,20.5467,20.5789,892200.0
2008-08-11 13:40:00,31.96,31.97,31.83,31.88,734500.0,20.5789,20.5853,20.4952,20.5274,734500.0
2008-08-11 13:45:00,31.88,31.98,31.87,31.97,415500.0,20.5274,20.5918,20.5209,20.5853,415500.0
2008-08-11 13:50:00,31.97,32.0,31.94,31.99,772900.0,20.5853,20.6046,20.566,20.5982,772900.0
2008-08-11 13:55:00,31.98,32.03,31.84,31.87,1470700.0,20.5918,20.624,20.5016,20.5209,1470700.0
2008-08-11 14:00:00,31.88,31.95,31.83,31.93,832800.0,20.5274,20.5724,20.4952,20.5596,832800.0
2008-08-11 14:05:00,31.93,32.07,31.93,31.99,1021600.0,20.5596,20.6497,20.5596,20.5982,1021600.0
2008-08-11 14:10:00,31.99,32.0,31.78,31.78,739800.0,20.5982,20.6046,20.463,20.463,739800.0
2008-08-11 14:15:00,31.81,31.86,31.75,31.8,446800.0,20.4823,20.5145,20.4437,20.4759,446800.0
2008-08-11 14:20:00,31.79,31.82,31.55,31.59,896100.0,20.4694,20.4887,20.3149,20.3406,896100.0
2008-08-11 14:25:00,31.6,31.63,31.52,31.59,563400.0,20.3471,20.3664,20.2956,20.3406,563400.0
2008-08-11 14:30:00,31.59,31.63,31.53,31.53,632000.0,20.3406,20.3664,20.302,20.302,632000.0
2008-08-11 14:35:00,31.53,31.61,31.42,31.56,869200.0,20.302,20.3535,20.2312,20.3213,869200.0
2008-08-11 14:40:00,31.56,31.58,31.36,31.38,858900.0,20.3213,20.3342,20.1925,20.2054,858900.0
2008-08-11 14:45:00,31.38,31.47,31.37,31.42,570000.0,20.2054,20.2634,20.199,20.2312,570000.0
2008-08-11 14:50:00,31.42,31.43,31.21,31.23,1141500.0,20.2312,20.2376,20.096,20.1088,1141500.0
2008-08-11 14:55:00,31.23,31.42,31.19,31.41,793100.0,20.1088,20.2312,20.0831,20.2247,793100.0
2008-08-11 15:00:00,31.42,31.56,31.36,31.51,790900.0,20.2312,20.3213,20.1925,20.2891,790900.0
2008-08-11 15:05:00,31.51,31.68,31.48,31.57,863600.0,20.2891,20.3986,20.2698,20.3278,863600.0
2008-08-11 15:10:00,31.57,31.57,31.49,31.54,489700.0,20.3278,20.3278,20.2763,20.3084,489700.0
2008-08-11 15:15:00,31.55,31.57,31.36,31.39,491200.0,20.3149,20.3278,20.1925,20.2119,491200.0
2008-08-11 15:20:00,31.39,31.43,31.13,31.26,963000.0,20.2119,20.2376,20.0445,20.1282,963000.0
2008-08-11 15:25:00,31.26,31.32,31.2,31.24,420900.0,20.1282,20.1668,20.0895,20.1153,420900.0
2008-08-11 15:30:00,31.23,31.24,30.99,31.05,997600.0,20.1088,20.1153,19.9543,19.9929,997600.0
2008-08-11 15:35:00,31.05,31.25,31.03,31.22,580600.0,19.9929,20.1217,19.9801,20.1024,580600.0
2008-08-11 15:40:00,31.22,31.39,31.22,31.33,949200.0,20.1024,20.2119,20.1024,20.1732,949200.0
2008-08-11 15:45:00,31.34,31.47,31.26,31.47,1034400.0,20.1797,20.2634,20.1282,20.2634,1034400.0
2008-08-11 15:50:00,31.47,31.54,31.42,31.52,1558800.0,20.2634,20.3084,20.2312,20.2956,1558800.0
2008-08-11 15:55:00,31.51,31.6,31.44,31.58,1740000.0,20.2891,20.3471,20.2441,20.3342,1740000.0
2008-08-12 09:30:00,31.08,31.17,30.94,31.03,959200.0,20.0123,20.0702,19.9221,19.9801,959200.0
2008-08-12 09:35:00,31.02,31.34,30.97,30.98,1145200.0,19.9736,20.1797,19.9414,19.9479,1145200.0
2008-08-12 09:40:00,30.98,31.21,30.95,31.16,750200.0,19.9479,20.096,19.9286,20.0638,750200.0
2008-08-12 09:45:00,31.16,31.28,31.03,31.13,628900.0,20.0638,20.141,19.9801,20.0445,628900.0
2008-08-12 09:50:00,31.13,31.18,31.01,31.04,971900.0,20.0445,20.0766,19.9672,19.9865,971900.0
2008-08-12 09:55:00,31.03,31.15,31.01,31.08,516700.0,19.9801,20.0573,19.9672,20.0123,516700.0
2008-08-12 10:00:00,31.08,31.17,31.0,31.05,796700.0,20.0123,20.0702,19.9607,19.9929,796700.0
2008-08-12 10:05:00,31.05,31.12,31.01,31.05,868500.0,19.9929,20.038,19.9672,19.9929,868500.0
2008-08-12 10:10:00,31.04,31.07,30.95,30.96,696900.0,19.9865,20.0058,19.9286,19.935,696900.0
2008-08-12 10:15:00,30.96,31.0,30.82,30.82,819600.0,19.935,19.9607,19.8448,19.8448,819600.0
2008-08-12 10:20:00,30.82,30.93,30.79,30.84,700200.0,19.8448,19.9157,19.8255,19.8577,700200.0
2008-08-12 10:25:00,30.84,30.84,30.68,30.69,911100.0,19.8577,19.8577,19.7547,19.7611,911100.0
2008-08-12 10:30:00,30.69,30.77,30.62,30.77,797200.0,19.7611,19.8126,19.7161,19.8126,797200.0
2008-08-12 10:35:00,30.77,30.88,30.77,30.84,684800.0,19.8126,19.8835,19.8126,19.8577,684800.0
2008-08-12 10:40:00,30.84,31.03,30.83,31.0,641200.0,19.8577,19.9801,19.8513,19.9607,641200.0
2008-08-12 10:45:00,31.0,31.08,30.93,31.01,784500.0,19.9607,20.0123,19.9157,19.9672,784500.0
2008-08-12 10:50:00,31.01,31.07,30.91,30.96,602200.0,19.9672,20.0058,19.9028,19.935,602200.0
2008-08-12 10:55:00,30.96,31.04,30.9,30.92,567200.0,19.935,19.9865,19.8964,19.9092,567200.0
2008-08-12 11:00:00,30.91,30.99,30.85,30.87,468000.0,19.9028,19.9543,19.8642,19.877,468000.0
2008-08-12 11:05:00,30.88,31.15,30.85,31.14,603700.0,19.8835,20.0573,19.8642,20.0509,603700.0
2008-08-12 11:10:00,31.13,31.15,31.05,31.13,712700.0,20.0445,20.0573,19.9929,20.0445,712700.0
2008-08-12 11:15:00,31.12,31.35,31.12,31.33,859700.0,20.038,20.1861,20.038,20.1732,859700.0
2008-08-12 11:20:00,31.33,31.43,31.26,31.28,686200.0,20.1732,20.2376,20.1282,20.141,686200.0
2008-08-12 11:25:00,31.28,31.47,31.27,31.47,827500.0,20.141,20.2634,20.1346,20.2634,827500.0
2008-08-12 11:30:00,31.46,31.52,31.39,31.48,682500.0,20.2569,20.2956,20.2119,20.2698,682500.0
2008-08-12 11:35:00,31.47,31.47,31.31,31.32,427100.0,20.2634,20.2634,20.1604,20.1668,427100.0
2008-08-12 11:40:00,31.32,31.38,31.17,31.32,329000.0,20.1668,20.2054,20.0702,20.1668,329000.0
2008-08-12 11:45:00,31.31,31.35,31.2,31.21,395800.0,20.1604,20.1861,20.0895,20.096,395800.0
2008-08-12 11:50:00,31.2,31.29,31.19,31.21,441800.0,20.0895,20.1475,20.0831,20.096,441800.0
2008-08-12 11:55:00,31.22,31.27,31.2,31.21,448000.0,20.1024,20.1346,20.0895,20.096,448000.0
2008-08-12 12:00:00,31.21,31.25,31.19,31.24,473300.0,20.096,20.1217,20.0831,20.1153,473300.0
2008-08-12 12:05:00,31.23,31.29,31.21,31.26,375500.0,20.1088,20.1475,20.096,20.1282,375500.0
2008-08-12 12:10:00,31.25,31.36,31.24,31.3,629500.0,20.1217,20.1925,20.1153,20.1539,629500.0
2008-08-12 12:15:00,31.3,31.34,31.26,31.32,319400.0,20.1539,20.1797,20.1282,20.1668,319400.0
2008-08-12 12:20:00,31.33,31.35,31.26,31.33,256800.0,20.1732,20.1861,20.1282,20.1732,256800.0
2008-08-12 12:25:00,31.33,31.37,31.24,31.25,308200.0,20.1732,20.199,20.1153,20.1217,308200.0
2008-08-12 12:30:00,31.25,31.32,31.22,31.23,258000.0,20.1217,20.1668,20.1024,20.1088,258000.0
2008-08-12 12:35:00,31.24,31.32,31.22,31.3,286300.0,20.1153,20.1668,20.1024,20.1539,286300.0
2008-08-12 12:40:00,31.3,31.44,31.28,31.32,604300.0,20.1539,20.2441,20.141,20.1668,604300.0
2008-08-12 12:45:00,31.32,31.34,31.26,31.28,242500.0,20.1668,20.1797,20.1282,20.141,242500.0
2008-08-12 12:50:00,31.28,31.33,31.22,31.3,227200.0,20.141,20.1732,20.1024,20.1539,227200.0
2008-08-12 12:55:00,31.29,31.4,31.23,31.38,336000.0,20.1475,20.2183,20.1088,20.2054,336000.0
2008-08-12 13:00:00,31.39,31.44,31.32,31.33,277300.0,20.2119,20.2441,20.1668,20.1732,277300.0
2008-08-12 13:05:00,31.33,31.37,31.3,31.36,327500.0,20.1732,20.199,20.1539,20.1925,327500.0
2008-08-12 13:10:00,31.36,31.37,31.24,31.25,403400.0,20.1925,20.199,20.1153,20.1217,403400.0
2008-08-12 13:15:00,31.25,31.28,31.2,31.22,311500.0,20.1217,20.141,20.0895,20.1024,311500.0
2008-08-12 13:20:00,31.23,31.23,31.09,31.12,823300.0,20.1088,20.1088,20.0187,20.038,823300.0
2008-08-12 13:25:00,31.12,31.13,31.06,31.06,451500.0,20.038,20.0445,19.9994,19.9994,451500.0
2008-08-12 13:30:00,31.06,31.07,30.99,31.02,666300.0,19.9994,20.0058,19.9543,19.9736,666300.0
2008-08-12 13:35:00,31.02,31.03,30.82,30.83,853900.0,19.9736,19.9801,19.8448,19.8513,853900.0
2008-08-12 13:40:00,30.83,30.95,30.83,30.93,413900.0,19.8513,19.9286,19.8513,19.9157,413900.0
2008-08-12 13:45:00,30.92,30.95,30.88,30.89,345200.0,19.9092,19.9286,19.8835,19.8899,345200.0
2008-08-12 13:50:00,30.9,30.9,30.79,30.86,601600.0,19.8964,19.8964,19.8255,19.8706,601600.0
2008-08-12 13:55:00,30.85,30.91,30.83,30.87,600400.0,19.8642,19.9028,19.8513,19.877,600400.0
2008-08-12 14:00:00,30.88,31.02,30.87,30.92,683300.0,19.8835,19.9736,19.877,19.9092,683300.0
2008-08-12 14:05:00,30.93,31.01,30.85,30.86,499800.0,19.9157,19.9672,19.8642,19.8706,499800.0
2008-08-12 14:10:00,30.86,30.94,30.82,30.92,418500.0,19.8706,19.9221,19.8448,19.9092,418500.0
2008-08-12 14:15:00,30.91,30.92,30.8,30.82,497400.0,19.9028,19.9092,19.832,19.8448,497400.0
2008-08-12 14:20:00,30.82,30.96,30.8,30.91,596200.0,19.8448,19.935,19.832,19.9028,596200.0
2008-08-12 14:25:00,30.92,31.11,30.9,31.02,592500.0,19.9092,20.0316,19.8964,19.9736,592500.0
2008-08-12 14:30:00,31.01,31.03,30.95,30.96,322600.0,19.9672,19.9801,19.9286,19.935,322600.0
2008-08-12 14:35:00,30.96,30.98,30.87,30.87,276300.0,19.935,19.9479,19.877,19.877,276300.0
2008-08-12 14:40:00,30.88,30.9,30.8,30.8,303700.0,19.8835,19.8964,19.832,19.832,303700.0
2008-08-12 14:45:00,30.8,30.84,30.77,30.8,444200.0,19.832,19.8577,19.8126,19.832,444200.0
2008-08-12 14:50:00,30.8,30.84,30.75,30.78,440300.0,19.832,19.8577,19.7998,19.8191,440300.0
2008-08-12 14:55:00,30.77,30.81,30.63,30.63,538600.0,19.8126,19.8384,19.7225,19.7225,538600.0
2008-08-12 15:00:00,30.62,30.68,30.37,30.38,1200900.0,19.7161,19.7547,19.5551,19.5615,1200900.0
2008-08-12 15:05:00,30.38,30.56,30.38,30.45,594900.0,19.5615,19.6774,19.5615,19.6066,594900.0
2008-08-12 15:10:00,30.45,30.48,30.25,30.31,1036900.0,19.6066,19.6259,19.4778,19.5165,1036900.0
2008-08-12 15:15:00,30.32,30.39,30.23,30.35,1034200.0,19.5229,19.568,19.4649,19.5422,1034200.0
2008-08-12 15:20:00,30.35,30.46,30.24,30.3,798400.0,19.5422,19.613,19.4714,19.51,798400.0
2008-08-12 15:25:00,30.3,30.4,30.19,30.38,1380800.0,19.51,19.5744,19.4392,19.5615,1380800.0
2008-08-12 15:30:00,30.39,30.46,30.22,30.23,1079500.0,19.568,19.613,19.4585,19.4649,1079500.0
2008-08-12 15:35:00,30.22,30.36,30.1,30.11,1387900.0,19.4585,19.5487,19.3812,19.3877,1387900.0
2008-08-12 15:40:00,30.1,30.49,30.09,30.35,1935000.0,19.3812,19.6324,19.3748,19.5422,1935000.0
2008-08-12 15:45:00,30.35,30.53,30.33,30.46,1302700.0,19.5422,19.6581,19.5293,19.613,1302700.0
2008-08-12 15:50:00,30.46,30.48,30.38,30.45,1066400.0,19.613,19.6259,19.5615,19.6066,1066400.0
2008-08-12 15:55:00,30.45,30.51,30.36,30.44,1587800.0,19.6066,19.6452,19.5487,19.6002,1587800.0
2008-08-13 09:30:00,30.14,30.32,30.0,30.04,1233100.0,19.407,19.5229,19.3169,19.3426,1233100.0
2008-08-13 09:35:00,30.04,30.33,30.03,30.15,817800.0,19.3426,19.5293,19.3362,19.4134,817800.0
2008-08-13 09:40:00,30.16,30.2,30.01,30.08,773700.0,19.4199,19.4456,19.3233,19.3684,773700.0
2008-08-13 09:45:00,30.09,30.09,29.9,30.06,925700.0,19.3748,19.3748,19.2525,19.3555,925700.0
2008-08-13 09:50:00,30.05,30.24,30.04,30.2,993900.0,19.349,19.4714,19.3426,19.4456,993900.0
2008-08-13 09:55:00,30.2,30.25,30.05,30.08,548300.0,19.4456,19.4778,19.349,19.3684,548300.0
2008-08-13 10:00:00,30.08,30.2,30.01,30.19,696000.0,19.3684,19.4456,19.3233,19.4392,696000.0
2008-08-13 10:05:00,30.19,30.25,29.94,30.03,914000.0,19.4392,19.4778,19.2782,19.3362,914000.0
2008-08-13 10:10:00,30.03,30.03,29.78,29.81,953100.0,19.3362,19.3362,19.1752,19.1945,953100.0
2008-08-13 10:15:00,29.81,29.93,29.74,29.92,1048700.0,19.1945,19.2718,19.1494,19.2653,1048700.0
2008-08-13 10:20:00,29.93,30.02,29.91,30.0,640100.0,19.2718,19.3297,19.2589,19.3169,640100.0
2008-08-13 10:25:00,30.0,30.01,29.9,29.94,580000.0,19.3169,19.3233,19.2525,19.2782,580000.0
2008-08-13 10:30:00,29.94,29.94,29.69,29.71,742200.0,19.2782,19.2782,19.1172,19.1301,742200.0
2008-08-13 10:35:00,29.71,29.71,29.53,29.57,967000.0,19.1301,19.1301,19.0142,19.04,967000.0
2008-08-13 10:40:00,29.57,29.72,29.54,29.63,531300.0,19.04,19.1366,19.0207,19.0786,531300.0
2008-08-13 10:45:00,29.63,29.75,29.6,29.69,939200.0,19.0786,19.1559,19.0593,19.1172,939200.0
2008-08-13 10:50:00,29.69,29.77,29.58,29.74,678200.0,19.1172,19.1688,19.0464,19.1494,678200.0
2008-08-13 10:55:00,29.74,29.8,29.61,29.7,724700.0,19.1494,19.1881,19.0657,19.1237,724700.0
2008-08-13 11:00:00,29.71,29.73,29.63,29.63,589400.0,19.1301,19.143,19.0786,19.0786,589400.0
2008-08-13 11:05:00,29.63,29.67,29.15,29.16,1776300.0,19.0786,19.1044,18.7695,18.776,1776300.0
2008-08-13 11:10:00,29.16,29.19,29.04,29.14,1098300.0,18.776,18.7953,18.6987,18.7631,1098300.0
2008-08-13 11:15:00,29.15,29.23,29.15,29.23,529000.0,18.7695,18.8211,18.7695,18.8211,529000.0
2008-08-13 11:20:00,29.22,29.3,29.22,29.24,848600.0,18.8146,18.8661,18.8146,18.8275,848600.0
2008-08-13 11:25:00,29.24,29.3,29.19,29.27,763300.0,18.8275,18.8661,18.7953,18.8468,763300.0
2008-08-13 11:30:00,29.28,29.3,29.24,29.27,439500.0,18.8532,18.8661,18.8275,18.8468,439500.0
2008-08-13 11:35:00,29.27,29.36,29.19,29.24,693400.0,18.8468,18.9048,18.7953,18.8275,693400.0
2008-08-13 11:40:00,29.24,29.27,29.15,29.25,1167400.0,18.8275,18.8468,18.7695,18.8339,1167400.0
2008-08-13 11:45:00,29.25,29.27,29.19,29.22,646700.0,18.8339,18.8468,18.7953,18.8146,646700.0
2008-08-13 11:50:00,29.23,29.26,29.09,29.11,712500.0,18.8211,18.8404,18.7309,18.7438,712500.0
2008-08-13 11:55:00,29.11,29.12,29.0,29.07,800900.0,18.7438,18.7502,18.673,18.718,800900.0
2008-08-13 12:00:00,29.08,29.33,29.05,29.33,815700.0,18.7245,18.8854,18.7052,18.8854,815700.0
2008-08-13 12:05:00,29.33,29.35,29.05,29.07,615200.0,18.8854,18.8983,18.7052,18.718,615200.0
2008-08-13 12:10:00,29.07,29.11,29.01,29.08,627400.0,18.718,18.7438,18.6794,18.7245,627400.0
2008-08-13 12:15:00,29.09,29.14,29.0,29.03,436200.0,18.7309,18.7631,18.673,18.6923,436200.0
2008-08-13 12:20:00,29.04,29.09,29.0,29.08,616600.0,18.6987,18.7309,18.673,18.7245,616600.0
2008-08-13 12:25:00,29.07,29.19,29.03,29.19,499200.0,18.718,18.7953,18.6923,18.7953,499200.0
2008-08-13 12:30:00,29.2,29.35,29.13,29.33,713500.0,18.8017,18.8983,18.7567,18.8854,713500.0
2008-08-13 12:35:00,29.31,29.35,29.22,29.35,345300.0,18.8726,18.8983,18.8146,18.8983,345300.0
2008-08-13 12:40:00,29.34,29.53,29.31,29.47,411000.0,18.8919,19.0142,18.8726,18.9756,411000.0
2008-08-13 12:45:00,29.47,29.47,29.29,29.37,285600.0,18.9756,18.9756,18.8597,18.9112,285600.0
2008-08-13 12:50:00,29.37,29.47,29.34,29.46,255900.0,18.9112,18.9756,18.8919,18.9691,255900.0
2008-08-13 12:55:00,29.46,29.67,29.42,29.58,565500.0,18.9691,19.1044,18.9434,19.0464,565500.0
2008-08-13 13:00:00,29.57,29.59,29.43,29.43,520200.0,19.04,19.0529,18.9498,18.9498,520200.0
2008-08-13 13:05:00,29.42,29.49,29.38,29.38,253900.0,18.9434,18.9885,18.9176,18.9176,253900.0
2008-08-13 13:10:00,29.38,29.38,29.28,29.36,287700.0,18.9176,18.9176,18.8532,18.9048,287700.0
2008-08-13 13:15:00,29.36,29.39,29.33,29.39,212300.0,18.9048,18.9241,18.8854,18.9241,212300.0
2008-08-13 13:20:00,29.39,29.53,29.33,29.52,450300.0,18.9241,19.0142,18.8854,19.0078,450300.0
2008-08-13 13:25:00,29.51,29.71,29.51,29.54,596100.0,19.0013,19.1301,19.0013,19.0207,596100.0
2008-08-13 13:30:00,29.54,29.73,29.52,29.67,707000.0,19.0207,19.143,19.0078,19.1044,707000.0
2008-08-13 13:35:00,29.68,29.72,29.3,29.65,544300.0,19.1108,19.1366,18.8661,19.0915,544300.0
2008-08-13 13:40:00,29.65,29.82,29.62,29.63,775400.0,19.0915,19.2009,19.0722,19.0786,775400.0
2008-08-13 13:45:00,29.62,29.64,29.41,29.44,441800.0,19.0722,19.085,18.937,18.9563,441800.0
2008-08-13 13:50:00,29.43,29.51,29.31,29.47,520500.0,18.9498,19.0013,18.8726,18.9756,520500.0
2008-08-13 13:55:00,29.46,29.69,29.43,29.57,411500.0,18.9691,19.1172,18.9498,19.04,411500.0
2008-08-13 14:00:00,29.56,29.69,29.53,29.59,436300.0,19.0335,19.1172,19.0142,19.0529,436300.0
2008-08-13 14:05:00,29.61,29.61,29.43,29.46,361100.0,19.0657,19.0657,18.9498,18.9691,361100.0
2008-08-13 14:10:00,29.46,29.51,29.43,29.44,309000.0,18.9691,19.0013,18.9498,18.9563,309000.0
2008-08-13 14:15:00,29.45,29.46,29.32,29.36,354500.0,18.9627,18.9691,18.879,18.9048,354500.0
2008-08-13 14:20:00,29.36,29.38,29.25,29.33,445100.0,18.9048,18.9176,18.8339,18.8854,445100.0
2008-08-13 14:25:00,29.33,29.42,29.3,29.3,413900.0,18.8854,18.9434,18.8661,18.8661,413900.0
2008-08-13 14:30:00,29.3,29.3,29.12,29.22,450100.0,18.8661,18.8661,18.7502,18.8146,450100.0
2008-08-13 14:35:00,29.22,29.27,29.17,29.19,354200.0,18.8146,18.8468,18.7824,18.7953,354200.0
2008-08-13 14:40:00,29.19,29.53,29.18,29.53,643200.0,18.7953,19.0142,18.7889,19.0142,643200.0
2008-08-13 14:45:00,29.53,29.69,29.47,29.53,887200.0,19.0142,19.1172,18.9756,19.0142,887200.0
2008-08-13 14:50:00,29.53,29.54,29.38,29.43,451600.0,19.0142,19.0207,18.9176,18.9498,451600.0
2008-08-13 14:55:00,29.42,29.72,29.42,29.69,712500.0,18.9434,19.1366,18.9434,19.1172,712500.0
2008-08-13 15:00:00,29.69,29.77,29.58,29.58,712900.0,19.1172,19.1688,19.0464,19.0464,712900.0
2008-08-13 15:05:00,29.57,29.59,29.44,29.44,451600.0,19.04,19.0529,18.9563,18.9563,451600.0
2008-08-13 15:10:00,29.44,29.62,29.44,29.59,430900.0,18.9563,19.0722,18.9563,19.0529,430900.0
2008-08-13 15:15:00,29.59,29.69,29.51,29.59,493300.0,19.0529,19.1172,19.0013,19.0529,493300.0
2008-08-13 15:20:00,29.6,29.61,29.34,29.48,389500.0,19.0593,19.0657,18.8919,18.982,389500.0
2008-08-13 15:25:00,29.48,29.6,29.45,29.56,427200.0,18.982,19.0593,18.9627,19.0335,427200.0
2008-08-13 15:30:00,29.55,29.56,29.28,29.37,714400.0,19.0271,19.0335,18.8532,18.9112,714400.0
2008-08-13 15:35:00,29.37,29.37,29.2,29.26,783400.0,18.9112,18.9112,18.8017,18.8404,783400.0
2008-08-13 15:40:00,29.25,29.29,29.05,29.13,891900.0,18.8339,18.8597,18.7052,18.7567,891900.0
2008-08-13 15:45:00,29.14,29.21,29.1,29.14,649900.0,18.7631,18.8082,18.7373,18.7631,649900.0
2008-08-13 15:50:00,29.15,29.31,29.1,29.3,1113000.0,18.7695,18.8726,18.7373,18.8661,1113000.0
2008-08-13 15:55:00,29.31,29.41,29.28,29.3,1330800.0,18.8726,18.937,18.8532,18.8661,1330800.0
2008-08-14 09:30:00,29.16,29.72,28.95,29.49,1143200.0,18.776,19.1366,18.6408,18.9885,1143200.0
2008-08-14 09:35:00,29.48,29.69,29.33,29.34,734300.0,18.982,19.1172,18.8854,18.8919,734300.0
2008-08-14 09:40:00,29.35,29.55,29.29,29.29,494500.0,18.8983,19.0271,18.8597,18.8597,494500.0
2008-08-14 09:45:00,29.29,29.37,29.02,29.06,602100.0,18.8597,18.9112,18.6858,18.7116,602100.0
2008-08-14 09:50:00,29.07,29.26,29.05,29.21,626200.0,18.718,18.8404,18.7052,18.8082,626200.0
2008-08-14 09:55:00,29.21,29.45,29.13,29.39,642900.0,18.8082,18.9627,18.7567,18.9241,642900.0
2008-08-14 10:00:00,29.38,29.58,29.27,29.48,713700.0,18.9176,19.0464,18.8468,18.982,713700.0
2008-08-14 10:05:00,29.48,29.7,29.43,29.6,593700.0,18.982,19.1237,18.9498,19.0593,593700.0
2008-08-14 10:10:00,29.59,29.61,29.48,29.57,529800.0,19.0529,19.0657,18.982,19.04,529800.0
2008-08-14 10:15:00,29.55,29.7,29.52,29.66,442300.0,19.0271,19.1237,19.0078,19.0979,442300.0
2008-08-14 10:20:00,29.65,29.82,29.51,29.69,545300.0,19.0915,19.2009,19.0013,19.1172,545300.0
2008-08-14 10:25:00,29.69,29.93,29.65,29.93,569500.0,19.1172,19.2718,19.0915,19.2718,569500.0
2008-08-14 10:30:00,29.92,29.94,29.74,29.93,666500.0,19.2653,19.2782,19.1494,19.2718,666500.0
2008-08-14 10:35:00,29.92,30.05,29.86,30.03,1092900.0,19.2653,19.349,19.2267,19.3362,1092900.0
2008-08-14 10:40:00,30.03,30.12,29.99,30.06,630900.0,19.3362,19.3941,19.3104,19.3555,630900.0
2008-08-14 10:45:00,30.05,30.08,29.95,30.01,688100.0,19.349,19.3684,19.2847,19.3233,688100.0
2008-08-14 10:50:00,30.01,30.15,29.99,30.05,633700.0,19.3233,19.4134,19.3104,19.349,633700.0
2008-08-14 10:55:00,30.05,30.05,29.79,29.9,951600.0,19.349,19.349,19.1816,19.2525,951600.0
2008-08-14 11:00:00,29.9,29.9,29.8,29.9,454700.0,19.2525,19.2525,19.1881,19.2525,454700.0
2008-08-14 11:05:00,29.9,29.96,29.82,29.95,582400.0,19.2525,19.2911,19.2009,19.2847,582400.0
2008-08-14 11:10:00,29.95,30.07,29.92,29.95,569500.0,19.2847,19.3619,19.2653,19.2847,569500.0
2008-08-14 11:15:00,29.95,30.08,29.89,30.0,380900.0,19.2847,19.3684,19.246,19.3169,380900.0
2008-08-14 11:20:00,30.01,30.04,29.92,29.98,457900.0,19.3233,19.3426,19.2653,19.304,457900.0
2008-08-14 11:25:00,29.97,30.07,29.96,30.03,598900.0,19.2975,19.3619,19.2911,19.3362,598900.0
2008-08-14 11:30:00,30.03,30.06,29.98,30.02,522200.0,19.3362,19.3555,19.304,19.3297,522200.0
2008-08-14 11:35:00,30.02,30.09,29.94,30.0,434700.0,19.3297,19.3748,19.2782,19.3169,434700.0
2008-08-14 11:40:00,29.99,30.01,29.85,29.9,439100.0,19.3104,19.3233,19.2203,19.2525,439100.0
2008-08-14 11:45:00,29.89,29.96,29.86,29.88,247400.0,19.246,19.2911,19.2267,19.2396,247400.0
2008-08-14 11:50:00,29.88,29.94,29.85,29.94,231100.0,19.2396,19.2782,19.2203,19.2782,231100.0
2008-08-14 11:55:00,29.94,30.06,29.94,30.0,312000.0,19.2782,19.3555,19.2782,19.3169,312000.0
2008-08-14 12:00:00,30.0,30.07,29.99,30.03,283400.0,19.3169,19.3619,19.3104,19.3362,283400.0
2008-08-14 12:05:00,30.02,30.14,30.01,30.08,253900.0,19.3297,19.407,19.3233,19.3684,253900.0
2008-08-14 12:10:00,30.08,30.24,30.07,30.14,440600.0,19.3684,19.4714,19.3619,19.407,440600.0
2008-08-14 12:15:00,30.14,30.2,30.1,30.18,335100.0,19.407,19.4456,19.3812,19.4328,335100.0
2008-08-14 12:20:00,30.18,30.22,30.12,30.19,253500.0,19.4328,19.4585,19.3941,19.4392,253500.0
2008-08-14 12:25:00,30.18,30.24,30.12,30.18,460800.0,19.4328,19.4714,19.3941,19.4328,460800.0
2008-08-14 12:30:00,30.17,30.33,30.14,30.32,480900.0,19.4263,19.5293,19.407,19.5229,480900.0
2008-08-14 12:35:00,30.32,30.35,30.26,30.28,315500.0,19.5229,19.5422,19.4843,19.4971,315500.0
2008-08-14 12:40:00,30.28,30.42,30.27,30.38,423000.0,19.4971,19.5873,19.4907,19.5615,423000.0
2008-08-14 12:45:00,30.38,30.52,30.36,30.4,637400.0,19.5615,19.6517,19.5487,19.5744,637400.0
2008-08-14 12:50:00,30.4,30.42,30.3,30.31,242400.0,19.5744,19.5873,19.51,19.5165,242400.0
2008-08-14 12:55:00,30.32,30.36,30.28,30.28,265800.0,19.5229,19.5487,19.4971,19.4971,265800.0
2008-08-14 13:00:00,30.28,30.3,30.23,30.23,254100.0,19.4971,19.51,19.4649,19.4649,254100.0
2008-08-14 13:05:00,30.23,30.23,30.13,30.17,224000.0,19.4649,19.4649,19.4006,19.4263,224000.0
2008-08-14 13:10:00,30.18,30.27,30.17,30.23,330600.0,19.4328,19.4907,19.4263,19.4649,330600.0
2008-08-14 13:15:00,30.24,30.26,30.13,30.15,201300.0,19.4714,19.4843,19.4006,19.4134,201300.0
2008-08-14 13:20:00,30.15,30.22,30.14,30.19,391900.0,19.4134,19.4585,19.407,19.4392,391900.0
2008-08-14 13:25:00,30.2,30.2,30.12,30.13,243600.0,19.4456,19.4456,19.3941,19.4006,243600.0
2008-08-14 13:30:00,30.14,30.17,30.03,30.15,348400.0,19.407,19.4263,19.3362,19.4134,348400.0
2008-08-14 13:35:00,30.15,30.15,30.07,30.1,140400.0,19.4134,19.4134,19.3619,19.3812,140400.0
2008-08-14 13:40:00,30.09,30.18,30.08,30.13,178900.0,19.3748,19.4328,19.3684,19.4006,178900.0
2008-08-14 13:45:00,30.13,30.15,30.0,30.08,491300.0,19.4006,19.4134,19.3169,19.3684,491300.0
2008-08-14 13:50:00,30.08,30.09,30.02,30.07,205900.0,19.3684,19.3748,19.3297,19.3619,205900.0
2008-08-14 13:55:00,30.06,30.17,30.02,30.13,209500.0,19.3555,19.4263,19.3297,19.4006,209500.0
2008-08-14 14:00:00,30.14,30.26,30.14,30.21,363800.0,19.407,19.4843,19.407,19.4521,363800.0
2008-08-14 14:05:00,30.2,30.23,30.09,30.23,321100.0,19.4456,19.4649,19.3748,19.4649,321100.0
2008-08-14 14:10:00,30.22,30.23,30.16,30.22,366300.0,19.4585,19.4649,19.4199,19.4585,366300.0
2008-08-14 14:15:00,30.22,30.31,30.2,30.28,314700.0,19.4585,19.5165,19.4456,19.4971,314700.0
2008-08-14 14:20:00,30.28,30.31,30.2,30.21,420900.0,19.4971,19.5165,19.4456,19.4521,420900.0
2008-08-14 14:25:00,30.2,30.26,30.17,30.21,330600.0,19.4456,19.4843,19.4263,19.4521,330600.0
2008-08-14 14:30:00,30.22,30.23,30.09,30.09,443400.0,19.4585,19.4649,19.3748,19.3748,443400.0
2008-08-14 14:35:00,30.09,30.11,30.05,30.06,455700.0,19.3748,19.3877,19.349,19.3555,455700.0
2008-08-14 14:40:00,30.06,30.13,29.99,29.99,405400.0,19.3555,19.4006,19.3104,19.3104,405400.0
2008-08-14 14:45:00,29.99,30.01,29.87,29.97,670900.0,19.3104,19.3233,19.2331,19.2975,670900.0
2008-08-14 14:50:00,29.96,30.01,29.92,29.95,680000.0,19.2911,19.3233,19.2653,19.2847,680000.0
2008-08-14 14:55:00,29.95,29.97,29.89,29.95,644900.0,19.2847,19.2975,19.246,19.2847,644900.0
2008-08-14 15:00:00,29.94,29.95,29.8,29.89,683400.0,19.2782,19.2847,19.1881,19.246,683400.0
2008-08-14 15:05:00,29.89,29.96,29.86,29.87,774200.0,19.246,19.2911,19.2267,19.2331,774200.0
2008-08-14 15:10:00,29.88,29.88,29.76,29.79,668300.0,19.2396,19.2396,19.1623,19.1816,668300.0
2008-08-14 15:15:00,29.79,29.95,29.77,29.87,641800.0,19.1816,19.2847,19.1688,19.2331,641800.0
2008-08-14 15:20:00,29.88,29.89,29.76,29.77,561500.0,19.2396,19.246,19.1623,19.1688,561500.0
2008-08-14 15:25:00,29.78,29.81,29.68,29.7,504900.0,19.1752,19.1945,19.1108,19.1237,504900.0
2008-08-14 15:30:00,29.7,29.87,29.7,29.85,530100.0,19.1237,19.2331,19.1237,19.2203,530100.0
2008-08-14 15:35:00,29.85,30.05,29.84,30.03,819400.0,19.2203,19.349,19.2138,19.3362,819400.0
2008-08-14 15:40:00,30.04,30.08,29.98,30.01,672100.0,19.3426,19.3684,19.304,19.3233,672100.0
2008-08-14 15:45:00,30.01,30.05,29.93,30.0,827600.0,19.3233,19.349,19.2718,19.3169,827600.0
2008-08-14 15:50:00,30.0,30.09,29.97,30.07,638000.0,19.3169,19.3748,19.2975,19.3619,638000.0
2008-08-14 15:55:00,30.07,30.18,30.04,30.17,1332200.0,19.3619,19.4328,19.3426,19.4263,1332200.0
2008-08-15 09:30:00,29.81,30.23,29.8,30.19,3476400.0,19.1945,19.4649,19.1881,19.4392,3476400.0
2008-08-15 09:35:00,30.2,30.37,30.06,30.19,745300.0,19.4456,19.5551,19.3555,19.4392,745300.0
2008-08-15 09:40:00,30.2,30.49,30.18,30.39,1228900.0,19.4456,19.6324,19.4328,19.568,1228900.0
2008-08-15 09:45:00,30.39,30.47,30.36,30.43,583900.0,19.568,19.6195,19.5487,19.5937,583900.0
2008-08-15 09:50:00,30.43,30.47,30.08,30.2,895500.0,19.5937,19.6195,19.3684,19.4456,895500.0
2008-08-15 09:55:00,30.2,30.38,30.18,30.36,669600.0,19.4456,19.5615,19.4328,19.5487,669600.0
2008-08-15 10:00:00,30.35,30.35,29.8,29.93,2333400.0,19.5422,19.5422,19.1881,19.2718,2333400.0
2008-08-15 10:05:00,29.93,29.94,29.73,29.93,1110900.0,19.2718,19.2782,19.143,19.2718,1110900.0
2008-08-15 10:10:00,29.94,30.08,29.84,29.96,819100.0,19.2782,19.3684,19.2138,19.2911,819100.0
2008-08-15 10:15:00,29.96,30.07,29.81,29.87,680100.0,19.2911,19.3619,19.1945,19.2331,680100.0
2008-08-15 10:20:00,29.87,29.95,29.75,29.8,534500.0,19.2331,19.2847,19.1559,19.1881,534500.0
2008-08-15 10:25:00,29.81,29.92,29.79,29.82,372900.0,19.1945,19.2653,19.1816,19.2009,372900.0
2008-08-15 10:30:00,29.83,30.02,29.81,29.96,350300.0,19.2074,19.3297,19.1945,19.2911,350300.0
2008-08-15 10:35:00,29.95,30.02,29.86,30.0,402000.0,19.2847,19.3297,19.2267,19.3169,402000.0
2008-08-15 10:40:00,30.01,30.07,29.95,30.01,410200.0,19.3233,19.3619,19.2847,19.3233,410200.0
2008-08-15 10:45:00,30.01,30.04,29.87,30.03,364000.0,19.3233,19.3426,19.2331,19.3362,364000.0
2008-08-15 10:50:00,30.02,30.09,29.87,29.98,503300.0,19.3297,19.3748,19.2331,19.304,503300.0
2008-08-15 10:55:00,29.98,30.05,29.93,30.04,423900.0,19.304,19.349,19.2718,19.3426,423900.0
2008-08-15 11:00:00,30.04,30.04,29.9,29.95,329300.0,19.3426,19.3426,19.2525,19.2847,329300.0
2008-08-15 11:05:00,29.95,29.97,29.82,29.87,513900.0,19.2847,19.2975,19.2009,19.2331,513900.0
2008-08-15 11:10:00,29.86,29.89,29.77,29.81,515200.0,19.2267,19.246,19.1688,19.1945,515200.0
2008-08-15 11:15:00,29.81,29.96,29.81,29.84,390600.0,19.1945,19.2911,19.1945,19.2138,390600.0
2008-08-15 11:20:00,29.84,29.87,29.74,29.77,488200.0,19.2138,19.2331,19.1494,19.1688,488200.0
2008-08-15 11:25:00,29.77,29.84,29.66,29.71,481000.0,19.1688,19.2138,19.0979,19.1301,481000.0
2008-08-15 11:30:00,29.71,29.8,29.65,29.79,397300.0,19.1301,19.1881,19.0915,19.1816,397300.0
2008-08-15 11:35:00,29.8,29.8,29.57,29.59,520800.0,19.1881,19.1881,19.04,19.0529,520800.0
2008-08-15 11:40:00,29.59,29.67,29.57,29.62,526400.0,19.0529,19.1044,19.04,19.0722,526400.0
2008-08-15 11:45:00,29.61,29.64,29.48,29.57,725400.0,19.0657,19.085,18.982,19.04,725400.0
2008-08-15 11:50:00,29.57,29.66,29.54,29.59,368200.0,19.04,19.0979,19.0207,19.0529,368200.0
2008-08-15 11:55:00,29.59,29.59,29.46,29.5,443300.0,19.0529,19.0529,18.9691,18.9949,443300.0
2008-08-15 12:00:00,29.5,29.56,29.47,29.51,345200.0,18.9949,19.0335,18.9756,19.0013,345200.0
2008-08-15 12:05:00,29.51,29.52,29.41,29.41,367000.0,19.0013,19.0078,18.937,18.937,367000.0
2008-08-15 12:10:00,29.41,29.41,29.32,29.36,572100.0,18.937,18.937,18.879,18.9048,572100.0
2008-08-15 12:15:00,29.36,29.4,29.27,29.37,610300.0,18.9048,18.9305,18.8468,18.9112,610300.0
2008-08-15 12:20:00,29.37,29.39,29.32,29.36,385000.0,18.9112,18.9241,18.879,18.9048,385000.0
2008-08-15 12:25:00,29.36,29.37,29.25,29.28,320000.0,18.9048,18.9112,18.8339,18.8532,320000.0
2008-08-15 12:30:00,29.27,29.37,29.27,29.34,463000.0,18.8468,18.9112,18.8468,18.8919,463000.0
2008-08-15 12:35:00,29.34,29.6,29.33,29.58,312100.0,18.8919,19.0593,18.8854,19.0464,312100.0
2008-08-15 12:40:00,29.57,29.6,29.47,29.54,587200.0,19.04,19.0593,18.9756,19.0207,587200.0
2008-08-15 12:45:00,29.54,29.61,29.51,29.6,380300.0,19.0207,19.0657,19.0013,19.0593,380300.0
2008-08-15 12:50:00,29.6,29.73,29.6,29.71,440500.0,19.0593,19.143,19.0593,19.1301,440500.0
2008-08-15 12:55:00,29.71,29.71,29.56,29.56,275800.0,19.1301,19.1301,19.0335,19.0335,275800.0
2008-08-15 13:00:00,29.56,29.6,29.48,29.52,483200.0,19.0335,19.0593,18.982,19.0078,483200.0
2008-08-15 13:05:00,29.51,29.56,29.46,29.54,247900.0,19.0013,19.0335,18.9691,19.0207,247900.0
2008-08-15 13:10:00,29.53,29.54,29.45,29.5,305800.0,19.0142,19.0207,18.9627,18.9949,305800.0
2008-08-15 13:15:00,29.51,29.54,29.46,29.48,241200.0,19.0013,19.0207,18.9691,18.982,241200.0
2008-08-15 13:20:00,29.48,29.53,29.42,29.44,184000.0,18.982,19.0142,18.9434,18.9563,184000.0
2008-08-15 13:25:00,29.44,29.52,29.44,29.48,381200.0,18.9563,19.0078,18.9563,18.982,381200.0
2008-08-15 13:30:00,29.48,29.6,29.46,29.58,293600.0,18.982,19.0593,18.9691,19.0464,293600.0
2008-08-15 13:35:00,29.57,29.67,29.55,29.61,285300.0,19.04,19.1044,19.0271,19.0657,285300.0
2008-08-15 13:40:00,29.61,29.65,29.59,29.63,234100.0,19.0657,19.0915,19.0529,19.0786,234100.0
2008-08-15 13:45:00,29.63,29.69,29.59,29.69,163100.0,19.0786,19.1172,19.0529,19.1172,163100.0
2008-08-15 13:50:00,29.69,29.69,29.61,29.62,157300.0,19.1172,19.1172,19.0657,19.0722,157300.0
2008-08-15 13:55:00,29.62,29.68,29.57,29.6,182400.0,19.0722,19.1108,19.04,19.0593,182400.0
2008-08-15 14:00:00,29.6,29.64,29.58,29.63,250800.0,19.0593,19.085,19.0464,19.0786,250800.0
2008-08-15 14:05:00,29.63,29.64,29.48,29.5,249200.0,19.0786,19.085,18.982,18.9949,249200.0
2008-08-15 14:10:00,29.49,29.57,29.47,29.48,248400.0,18.9885,19.04,18.9756,18.982,248400.0
2008-08-15 14:15:00,29.48,29.5,29.42,29.44,444400.0,18.982,18.9949,18.9434,18.9563,444400.0
2008-08-15 14:20:00,29.44,29.55,29.4,29.41,360900.0,18.9563,19.0271,18.9305,18.937,360900.0
2008-08-15 14:25:00,29.42,29.44,29.34,29.39,434600.0,18.9434,18.9563,18.8919,18.9241,434600.0
2008-08-15 14:30:00,29.39,29.43,29.37,29.42,339500.0,18.9241,18.9498,18.9112,18.9434,339500.0
2008-08-15 14:35:00,29.41,29.43,29.35,29.35,314800.0,18.937,18.9498,18.8983,18.8983,314800.0
2008-08-15 14:40:00,29.35,29.38,29.3,29.38,332900.0,18.8983,18.9176,18.8661,18.9176,332900.0
2008-08-15 14:45:00,29.39,29.41,29.35,29.36,215700.0,18.9241,18.937,18.8983,18.9048,215700.0
2008-08-15 14:50:00,29.35,29.49,29.34,29.44,451400.0,18.8983,18.9885,18.8919,18.9563,451400.0
2008-08-15 14:55:00,29.44,29.49,29.43,29.47,447300.0,18.9563,18.9885,18.9498,18.9756,447300.0
2008-08-15 15:00:00,29.47,29.6,29.45,29.58,423100.0,18.9756,19.0593,18.9627,19.0464,423100.0
2008-08-15 15:05:00,29.58,29.59,29.5,29.54,749600.0,19.0464,19.0529,18.9949,19.0207,749600.0
2008-08-15 15:10:00,29.55,29.55,29.49,29.5,332100.0,19.0271,19.0271,18.9885,18.9949,332100.0
2008-08-15 15:15:00,29.51,29.55,29.49,29.5,292900.0,19.0013,19.0271,18.9885,18.9949,292900.0
2008-08-15 15:20:00,29.5,29.56,29.49,29.52,473000.0,18.9949,19.0335,18.9885,19.0078,473000.0
2008-08-15 15:25:00,29.53,29.59,29.5,29.56,643900.0,19.0142,19.0529,18.9949,19.0335,643900.0
2008-08-15 15:30:00,29.56,29.56,29.5,29.54,508900.0,19.0335,19.0335,18.9949,19.0207,508900.0
2008-08-15 15:35:00,29.54,29.75,29.53,29.73,740000.0,19.0207,19.1559,19.0142,19.143,740000.0
2008-08-15 15:40:00,29.73,29.76,29.64,29.66,565300.0,19.143,19.1623,19.085,19.0979,565300.0
2008-08-15 15:45:00,29.66,29.76,29.63,29.7,743100.0,19.0979,19.1623,19.0786,19.1237,743100.0
2008-08-15 15:50:00,29.71,29.85,29.69,29.85,1046700.0,19.1301,19.2203,19.1172,19.2203,1046700.0
2008-08-15 15:55:00,29.84,29.85,29.65,29.73,1532900.0,19.2138,19.2203,19.0915,19.143,1532900.0
2008-08-18 09:30:00,29.87,29.87,29.39,29.6,533200.0,19.2331,19.2331,18.9241,19.0593,533200.0
2008-08-18 09:35:00,29.6,29.8,29.45,29.55,587100.0,19.0593,19.1881,18.9627,19.0271,587100.0
2008-08-18 09:40:00,29.55,29.59,29.37,29.45,696000.0,19.0271,19.0529,18.9112,18.9627,696000.0
2008-08-18 09:45:00,29.45,29.54,29.35,29.48,513300.0,18.9627,19.0207,18.8983,18.982,513300.0
2008-08-18 09:50:00,29.48,29.59,29.4,29.54,427300.0,18.982,19.0529,18.9305,19.0207,427300.0
2008-08-18 09:55:00,29.53,29.58,29.38,29.46,379000.0,19.0142,19.0464,18.9176,18.9691,379000.0
2008-08-18 10:00:00,29.44,29.55,29.35,29.44,819900.0,18.9563,19.0271,18.8983,18.9563,819900.0
2008-08-18 10:05:00,29.44,29.57,29.43,29.45,576600.0,18.9563,19.04,18.9498,18.9627,576600.0
2008-08-18 10:10:00,29.45,29.51,29.39,29.44,382900.0,18.9627,19.0013,18.9241,18.9563,382900.0
2008-08-18 10:15:00,29.44,29.44,29.3,29.3,503700.0,18.9563,18.9563,18.8661,18.8661,503700.0
2008-08-18 10:20:00,29.3,29.4,29.26,29.36,353100.0,18.8661,18.9305,18.8404,18.9048,353100.0
2008-08-18 10:25:00,29.37,29.48,29.35,29.37,515600.0,18.9112,18.982,18.8983,18.9112,515600.0
2008-08-18 10:30:00,29.38,29.44,29.32,29.36,464500.0,18.9176,18.9563,18.879,18.9048,464500.0
2008-08-18 10:35:00,29.37,29.47,29.35,29.41,404800.0,18.9112,18.9756,18.8983,18.937,404800.0
2008-08-18 10:40:00,29.42,29.49,29.35,29.49,243500.0,18.9434,18.9885,18.8983,18.9885,243500.0
2008-08-18 10:45:00,29.49,29.51,29.41,29.48,328300.0,18.9885,19.0013,18.937,18.982,328300.0
2008-08-18 10:50:00,29.49,29.57,29.48,29.53,422500.0,18.9885,19.04,18.982,19.0142,422500.0
2008-08-18 10:55:00,29.54,29.65,29.51,29.59,617500.0,19.0207,19.0915,19.0013,19.0529,617500.0
2008-08-18 11:00:00,29.58,29.62,29.51,29.52,562500.0,19.0464,19.0722,19.0013,19.0078,562500.0
2008-08-18 11:05:00,29.52,29.6,29.47,29.5,618000.0,19.0078,19.0593,18.9756,18.9949,618000.0
2008-08-18 11:10:00,29.51,29.61,29.51,29.6,406100.0,19.0013,19.0657,19.0013,19.0593,406100.0
2008-08-18 11:15:00,29.6,29.6,29.5,29.55,445500.0,19.0593,19.0593,18.9949,19.0271,445500.0
2008-08-18 11:20:00,29.54,29.57,29.47,29.54,364600.0,19.0207,19.04,18.9756,19.0207,364600.0
2008-08-18 11:25:00,29.54,29.54,29.44,29.5,366500.0,19.0207,19.0207,18.9563,18.9949,366500.0
2008-08-18 11:30:00,29.5,29.5,29.37,29.4,254100.0,18.9949,18.9949,18.9112,18.9305,254100.0
2008-08-18 11:35:00,29.4,29.42,29.32,29.4,275700.0,18.9305,18.9434,18.879,18.9305,275700.0
2008-08-18 11:40:00,29.4,29.4,29.3,29.33,202600.0,18.9305,18.9305,18.8661,18.8854,202600.0
2008-08-18 11:45:00,29.34,29.36,29.28,29.35,333300.0,18.8919,18.9048,18.8532,18.8983,333300.0
2008-08-18 11:50:00,29.35,29.41,29.35,29.35,156600.0,18.8983,18.937,18.8983,18.8983,156600.0
2008-08-18 11:55:00,29.35,29.35,29.13,29.17,615100.0,18.8983,18.8983,18.7567,18.7824,615100.0
2008-08-18 12:00:00,29.17,29.19,29.08,29.17,415200.0,18.7824,18.7953,18.7245,18.7824,415200.0
2008-08-18 12:05:00,29.17,29.17,29.02,29.06,562900.0,18.7824,18.7824,18.6858,18.7116,562900.0
2008-08-18 12:10:00,29.06,29.14,28.92,28.93,1185000.0,18.7116,18.7631,18.6214,18.6279,1185000.0
2008-08-18 12:15:00,28.93,28.97,28.86,28.89,685000.0,18.6279,18.6536,18.5828,18.6021,685000.0
2008-08-18 12:20:00,28.9,28.99,28.88,28.93,462600.0,18.6086,18.6665,18.5957,18.6279,462600.0
2008-08-18 12:25:00,28.93,29.13,28.93,29.11,549200.0,18.6279,18.7567,18.6279,18.7438,549200.0
2008-08-18 12:30:00,29.11,29.12,28.98,29.03,425100.0,18.7438,18.7502,18.6601,18.6923,425100.0
2008-08-18 12:35:00,29.03,29.03,28.95,29.02,201900.0,18.6923,18.6923,18.6408,18.6858,201900.0
2008-08-18 12:40:00,29.02,29.02,28.88,28.93,265100.0,18.6858,18.6858,18.5957,18.6279,265100.0
2008-08-18 12:45:00,28.93,28.97,28.86,28.89,382800.0,18.6279,18.6536,18.5828,18.6021,382800.0
2008-08-18 12:50:00,28.88,28.89,28.82,28.84,331600.0,18.5957,18.6021,18.5571,18.5699,331600.0
2008-08-18 12:55:00,28.84,28.9,28.81,28.87,448100.0,18.5699,18.6086,18.5506,18.5892,448100.0
2008-08-18 13:00:00,28.87,28.98,28.87,28.98,282300.0,18.5892,18.6601,18.5892,18.6601,282300.0
2008-08-18 13:05:00,28.98,29.0,28.88,28.92,270400.0,18.6601,18.673,18.5957,18.6214,270400.0
2008-08-18 13:10:00,28.91,28.92,28.76,28.78,423500.0,18.615,18.6214,18.5184,18.5313,423500.0
2008-08-18 13:15:00,28.78,28.79,28.61,28.68,663200.0,18.5313,18.5377,18.4218,18.4669,663200.0
2008-08-18 13:20:00,28.68,28.83,28.68,28.81,325700.0,18.4669,18.5635,18.4669,18.5506,325700.0
2008-08-18 13:25:00,28.81,28.84,28.75,28.81,381200.0,18.5506,18.5699,18.512,18.5506,381200.0
2008-08-18 13:30:00,28.8,28.87,28.78,28.82,275400.0,18.5442,18.5892,18.5313,18.5571,275400.0
2008-08-18 13:35:00,28.82,28.91,28.78,28.86,278600.0,18.5571,18.615,18.5313,18.5828,278600.0
2008-08-18 13:40:00,28.86,28.94,28.79,28.94,219700.0,18.5828,18.6343,18.5377,18.6343,219700.0
2008-08-18 13:45:00,28.93,28.93,28.76,28.78,240600.0,18.6279,18.6279,18.5184,18.5313,240600.0
2008-08-18 13:50:00,28.77,28.84,28.75,28.8,240600.0,18.5249,18.5699,18.512,18.5442,240600.0
2008-08-18 13:55:00,28.8,28.85,28.76,28.76,281100.0,18.5442,18.5764,18.5184,18.5184,281100.0
2008-08-18 14:00:00,28.75,28.82,28.71,28.8,375200.0,18.512,18.5571,18.4862,18.5442,375200.0
2008-08-18 14:05:00,28.8,28.81,28.73,28.78,262500.0,18.5442,18.5506,18.4991,18.5313,262500.0
2008-08-18 14:10:00,28.77,28.85,28.75,28.75,456600.0,18.5249,18.5764,18.512,18.512,456600.0
2008-08-18 14:15:00,28.75,28.77,28.7,28.71,401500.0,18.512,18.5249,18.4798,18.4862,401500.0
2008-08-18 14:20:00,28.71,28.75,28.65,28.65,384400.0,18.4862,18.512,18.4476,18.4476,384400.0
2008-08-18 14:25:00,28.65,28.78,28.65,28.73,322600.0,18.4476,18.5313,18.4476,18.4991,322600.0
2008-08-18 14:30:00,28.73,28.74,28.56,28.6,359400.0,18.4991,18.5055,18.3896,18.4154,359400.0
2008-08-18 14:35:00,28.59,28.68,28.59,28.66,301600.0,18.409,18.4669,18.409,18.454,301600.0
2008-08-18 14:40:00,28.65,28.67,28.61,28.67,384400.0,18.4476,18.4605,18.4218,18.4605,384400.0
2008-08-18 14:45:00,28.67,28.77,28.66,28.75,364400.0,18.4605,18.5249,18.454,18.512,364400.0
2008-08-18 14:50:00,28.74,28.79,28.68,28.74,326200.0,18.5055,18.5377,18.4669,18.5055,326200.0
2008-08-18 14:55:00,28.75,28.84,28.73,28.83,383800.0,18.512,18.5699,18.4991,18.5635,383800.0
2008-08-18 15:00:00,28.82,28.83,28.63,28.67,520600.0,18.5571,18.5635,18.4347,18.4605,520600.0
2008-08-18 15:05:00,28.67,28.74,28.62,28.71,585600.0,18.4605,18.5055,18.4283,18.4862,585600.0
2008-08-18 15:10:00,28.71,28.82,28.69,28.82,250400.0,18.4862,18.5571,18.4733,18.5571,250400.0
2008-08-18 15:15:00,28.82,28.84,28.69,28.81,457400.0,18.5571,18.5699,18.4733,18.5506,457400.0
2008-08-18 15:20:00,28.81,28.9,28.7,28.87,454600.0,18.5506,18.6086,18.4798,18.5892,454600.0
2008-08-18 15:25:00,28.87,28.98,28.84,28.89,579800.0,18.5892,18.6601,18.5699,18.6021,579800.0
2008-08-18 15:30:00,28.89,28.92,28.84,28.89,348200.0,18.6021,18.6214,18.5699,18.6021,348200.0
2008-08-18 15:35:00,28.9,29.0,28.78,28.82,731600.0,18.6086,18.673,18.5313,18.5571,731600.0
2008-08-18 15:40:00,28.82,28.88,28.76,28.81,929400.0,18.5571,18.5957,18.5184,18.5506,929400.0
2008-08-18 15:45:00,28.82,28.9,28.76,28.82,799900.0,18.5571,18.6086,18.5184,18.5571,799900.0
2008-08-18 15:50:00,28.82,28.92,28.79,28.86,1006500.0,18.5571,18.6214,18.5377,18.5828,1006500.0
2008-08-18 15:55:00,28.86,28.93,28.76,28.81,1189900.0,18.5828,18.6279,18.5184,18.5506,1189900.0
2008-08-19 09:30:00,28.49,28.5,27.92,28.11,1313700.0,18.3446,18.351,17.9775,18.0999,1313700.0
2008-08-19 09:35:00,28.1,28.47,28.1,28.26,1081900.0,18.0934,18.3317,18.0934,18.1965,1081900.0
2008-08-19 09:40:00,28.26,28.34,28.2,28.28,985900.0,18.1965,18.248,18.1578,18.2094,985900.0
2008-08-19 09:45:00,28.27,28.34,27.89,27.95,1097800.0,18.2029,18.248,17.9582,17.9969,1097800.0
2008-08-19 09:50:00,27.95,27.98,27.72,27.82,1260800.0,17.9969,18.0162,17.8488,17.9132,1260800.0
2008-08-19 09:55:00,27.81,28.03,27.8,27.9,1538800.0,17.9067,18.0484,17.9003,17.9647,1538800.0
2008-08-19 10:00:00,27.91,27.95,27.8,27.83,915100.0,17.9711,17.9969,17.9003,17.9196,915100.0
2008-08-19 10:05:00,27.83,27.98,27.8,27.84,1149300.0,17.9196,18.0162,17.9003,17.926,1149300.0
2008-08-19 10:10:00,27.83,27.89,27.52,27.54,1453500.0,17.9196,17.9582,17.72,17.7329,1453500.0
2008-08-19 10:15:00,27.54,27.58,27.4,27.53,1164000.0,17.7329,17.7586,17.6427,17.7264,1164000.0
2008-08-19 10:20:00,27.53,27.59,27.44,27.58,1090600.0,17.7264,17.7651,17.6685,17.7586,1090600.0
2008-08-19 10:25:00,27.58,27.65,27.49,27.57,647300.0,17.7586,17.8037,17.7007,17.7522,647300.0
2008-08-19 10:30:00,27.56,27.75,27.55,27.63,472700.0,17.7457,17.8681,17.7393,17.7908,472700.0
2008-08-19 10:35:00,27.63,27.76,27.55,27.74,372800.0,17.7908,17.8745,17.7393,17.8616,372800.0
2008-08-19 10:40:00,27.74,27.95,27.74,27.78,900800.0,17.8616,17.9969,17.8616,17.8874,900800.0
2008-08-19 10:45:00,27.79,27.9,27.76,27.87,406800.0,17.8938,17.9647,17.8745,17.9454,406800.0
2008-08-19 10:50:00,27.87,27.87,27.65,27.7,768400.0,17.9454,17.9454,17.8037,17.8359,768400.0
2008-08-19 10:55:00,27.69,27.83,27.67,27.83,356100.0,17.8295,17.9196,17.8166,17.9196,356100.0
2008-08-19 11:00:00,27.82,27.83,27.76,27.77,288300.0,17.9132,17.9196,17.8745,17.881,288300.0
2008-08-19 11:05:00,27.76,27.77,27.63,27.67,417900.0,17.8745,17.881,17.7908,17.8166,417900.0
2008-08-19 11:10:00,27.68,27.72,27.59,27.6,486500.0,17.823,17.8488,17.7651,17.7715,486500.0
2008-08-19 11:15:00,27.59,27.66,27.5,27.54,392000.0,17.7651,17.8101,17.7071,17.7329,392000.0
2008-08-19 11:20:00,27.53,27.59,27.5,27.53,618500.0,17.7264,17.7651,17.7071,17.7264,618500.0
2008-08-19 11:25:00,27.53,27.65,27.53,27.56,420400.0,17.7264,17.8037,17.7264,17.7457,420400.0
2008-08-19 11:30:00,27.56,27.66,27.52,27.62,304200.0,17.7457,17.8101,17.72,17.7844,304200.0
2008-08-19 11:35:00,27.62,27.64,27.51,27.52,387400.0,17.7844,17.7973,17.7136,17.72,387400.0
2008-08-19 11:40:00,27.53,27.63,27.53,27.62,189600.0,17.7264,17.7908,17.7264,17.7844,189600.0
2008-08-19 11:45:00,27.61,27.62,27.55,27.6,256000.0,17.7779,17.7844,17.7393,17.7715,256000.0
2008-08-19 11:50:00,27.6,27.61,27.51,27.52,341500.0,17.7715,17.7779,17.7136,17.72,341500.0
2008-08-19 11:55:00,27.52,27.57,27.51,27.51,341600.0,17.72,17.7522,17.7136,17.7136,341600.0
2008-08-19 12:00:00,27.51,27.55,27.48,27.5,686100.0,17.7136,17.7393,17.6942,17.7071,686100.0
2008-08-19 12:05:00,27.5,27.55,27.4,27.42,446400.0,17.7071,17.7393,17.6427,17.6556,446400.0
2008-08-19 12:10:00,27.41,27.5,27.38,27.44,438700.0,17.6492,17.7071,17.6298,17.6685,438700.0
2008-08-19 12:15:00,27.44,27.6,27.44,27.59,438200.0,17.6685,17.7715,17.6685,17.7651,438200.0
2008-08-19 12:20:00,27.59,27.7,27.52,27.69,398600.0,17.7651,17.8359,17.72,17.8295,398600.0
2008-08-19 12:25:00,27.7,27.71,27.62,27.66,319400.0,17.8359,17.8423,17.7844,17.8101,319400.0
2008-08-19 12:30:00,27.66,27.69,27.57,27.63,164600.0,17.8101,17.8295,17.7522,17.7908,164600.0
2008-08-19 12:35:00,27.62,27.73,27.62,27.7,350800.0,17.7844,17.8552,17.7844,17.8359,350800.0
2008-08-19 12:40:00,27.7,27.77,27.66,27.71,327100.0,17.8359,17.881,17.8101,17.8423,327100.0
2008-08-19 12:45:00,27.7,27.81,27.67,27.77,235700.0,17.8359,17.9067,17.8166,17.881,235700.0
2008-08-19 12:50:00,27.77,27.84,27.76,27.84,168000.0,17.881,17.926,17.8745,17.926,168000.0
2008-08-19 12:55:00,27.84,27.91,27.81,27.87,311400.0,17.926,17.9711,17.9067,17.9454,311400.0
2008-08-19 13:00:00,27.86,27.86,27.77,27.78,249100.0,17.9389,17.9389,17.881,17.8874,249100.0
2008-08-19 13:05:00,27.78,27.87,27.76,27.83,261700.0,17.8874,17.9454,17.8745,17.9196,261700.0
2008-08-19 13:10:00,27.83,27.94,27.82,27.93,309700.0,17.9196,17.9904,17.9132,17.984,309700.0
2008-08-19 13:15:00,27.93,27.97,27.9,27.94,549600.0,17.984,18.0097,17.9647,17.9904,549600.0
2008-08-19 13:20:00,27.94,28.03,27.93,27.93,363300.0,17.9904,18.0484,17.984,17.984,363300.0
2008-08-19 13:25:00,27.94,28.0,27.92,27.95,340400.0,17.9904,18.0291,17.9775,17.9969,340400.0
2008-08-19 13:30:00,27.96,28.1,27.95,28.07,381900.0,18.0033,18.0934,17.9969,18.0741,381900.0
2008-08-19 13:35:00,28.07,28.09,27.96,28.0,697300.0,18.0741,18.087,18.0033,18.0291,697300.0
2008-08-19 13:40:00,28.0,28.14,27.98,27.98,616300.0,18.0291,18.1192,18.0162,18.0162,616300.0
2008-08-19 13:45:00,27.99,28.08,27.89,28.07,769000.0,18.0226,18.0806,17.9582,18.0741,769000.0
2008-08-19 13:50:00,28.07,28.1,27.98,28.08,496800.0,18.0741,18.0934,18.0162,18.0806,496800.0
2008-08-19 13:55:00,28.07,28.08,27.9,27.95,464200.0,18.0741,18.0806,17.9647,17.9969,464200.0
2008-08-19 14:00:00,27.92,27.96,27.86,27.88,445000.0,17.9775,18.0033,17.9389,17.9518,445000.0
2008-08-19 14:05:00,27.89,27.91,27.78,27.85,630000.0,17.9582,17.9711,17.8874,17.9325,630000.0
2008-08-19 14:10:00,27.85,27.89,27.8,27.8,360400.0,17.9325,17.9582,17.9003,17.9003,360400.0
2008-08-19 14:15:00,27.81,27.85,27.71,27.75,353500.0,17.9067,17.9325,17.8423,17.8681,353500.0
2008-08-19 14:20:00,27.75,27.82,27.66,27.68,347900.0,17.8681,17.9132,17.8101,17.823,347900.0
2008-08-19 14:25:00,27.68,27.75,27.65,27.73,388300.0,17.823,17.8681,17.8037,17.8552,388300.0
2008-08-19 14:30:00,27.72,27.77,27.69,27.75,302300.0,17.8488,17.881,17.8295,17.8681,302300.0
2008-08-19 14:35:00,27.76,27.8,27.72,27.74,191500.0,17.8745,17.9003,17.8488,17.8616,191500.0
2008-08-19 14:40:00,27.73,27.74,27.63,27.68,251300.0,17.8552,17.8616,17.7908,17.823,251300.0
2008-08-19 14:45:00,27.67,27.75,27.67,27.74,163300.0,17.8166,17.8681,17.8166,17.8616,163300.0
2008-08-19 14:50:00,27.73,27.9,27.73,27.83,320100.0,17.8552,17.9647,17.8552,17.9196,320100.0
2008-08-19 14:55:00,27.83,27.91,27.78,27.9,264400.0,17.9196,17.9711,17.8874,17.9647,264400.0
2008-08-19 15:00:00,27.91,27.92,27.74,27.76,422000.0,17.9711,17.9775,17.8616,17.8745,422000.0
2008-08-19 15:05:00,27.76,27.85,27.74,27.77,340000.0,17.8745,17.9325,17.8616,17.881,340000.0
2008-08-19 15:10:00,27.77,27.86,27.77,27.85,308100.0,17.881,17.9389,17.881,17.9325,308100.0
2008-08-19 15:15:00,27.86,27.86,27.78,27.85,207300.0,17.9389,17.9389,17.8874,17.9325,207300.0
2008-08-19 15:20:00,27.85,28.04,27.78,27.97,480000.0,17.9325,18.0548,17.8874,18.0097,480000.0
2008-08-19 15:25:00,27.96,28.01,27.83,27.87,436100.0,18.0033,18.0355,17.9196,17.9454,436100.0
2008-08-19 15:30:00,27.87,27.96,27.81,27.88,501000.0,17.9454,18.0033,17.9067,17.9518,501000.0
2008-08-19 15:35:00,27.88,27.88,27.68,27.69,690200.0,17.9518,17.9518,17.823,17.8295,690200.0
2008-08-19 15:40:00,27.69,27.87,27.67,27.84,1004000.0,17.8295,17.9454,17.8166,17.926,1004000.0
2008-08-19 15:45:00,27.84,27.93,27.82,27.83,627200.0,17.926,17.984,17.9132,17.9196,627200.0
2008-08-19 15:50:00,27.83,27.95,27.77,27.92,943800.0,17.9196,17.9969,17.881,17.9775,943800.0
2008-08-19 15:55:00,27.93,27.99,27.83,27.83,1176400.0,17.984,18.0226,17.9196,17.9196,1176400.0
2008-08-20 09:30:00,28.01,28.09,27.65,27.73,526200.0,18.0355,18.087,17.8037,17.8552,526200.0
2008-08-20 09:35:00,27.73,27.85,27.56,27.7,574900.0,17.8552,17.9325,17.7457,17.8359,574900.0
2008-08-20 09:40:00,27.7,27.72,27.43,27.48,634100.0,17.8359,17.8488,17.662,17.6942,634100.0
2008-08-20 09:45:00,27.48,27.48,27.18,27.22,1138500.0,17.6942,17.6942,17.5011,17.5268,1138500.0
2008-08-20 09:50:00,27.22,27.34,27.2,27.3,893600.0,17.5268,17.6041,17.5139,17.5783,893600.0
2008-08-20 09:55:00,27.3,27.5,27.24,27.39,799400.0,17.5783,17.7071,17.5397,17.6363,799400.0
2008-08-20 10:00:00,27.39,27.39,27.22,27.3,638500.0,17.6363,17.6363,17.5268,17.5783,638500.0
2008-08-20 10:05:00,27.3,27.31,27.17,27.29,496400.0,17.5783,17.5848,17.4946,17.5719,496400.0
2008-08-20 10:10:00,27.29,27.53,27.23,27.52,811300.0,17.5719,17.7264,17.5333,17.72,811300.0
2008-08-20 10:15:00,27.53,27.71,27.5,27.65,946300.0,17.7264,17.8423,17.7071,17.8037,946300.0
2008-08-20 10:20:00,27.66,28.02,27.65,28.01,1475400.0,17.8101,18.0419,17.8037,18.0355,1475400.0
2008-08-20 10:25:00,28.01,28.11,27.86,27.87,1209400.0,18.0355,18.0999,17.9389,17.9454,1209400.0
2008-08-20 10:30:00,27.87,27.95,27.82,27.94,472700.0,17.9454,17.9969,17.9132,17.9904,472700.0
2008-08-20 10:35:00,27.93,28.11,27.82,28.0,772600.0,17.984,18.0999,17.9132,18.0291,772600.0
2008-08-20 10:40:00,28.01,28.17,27.9,28.16,509500.0,18.0355,18.1385,17.9647,18.1321,509500.0
2008-08-20 10:45:00,28.16,28.37,28.11,28.27,1002100.0,18.1321,18.2673,18.0999,18.2029,1002100.0
2008-08-20 10:50:00,28.26,28.48,28.23,28.46,706700.0,18.1965,18.3381,18.1772,18.3253,706700.0
2008-08-20 10:55:00,28.44,28.58,28.31,28.55,635000.0,18.3124,18.4025,18.2287,18.3832,635000.0
2008-08-20 11:00:00,28.56,28.57,28.32,28.35,532000.0,18.3896,18.3961,18.2351,18.2544,532000.0
2008-08-20 11:05:00,28.35,28.53,28.06,28.36,1081600.0,18.2544,18.3703,18.0677,18.2609,1081600.0
2008-08-20 11:10:00,28.37,28.56,28.37,28.53,539400.0,18.2673,18.3896,18.2673,18.3703,539400.0
2008-08-20 11:15:00,28.53,28.57,28.42,28.49,568000.0,18.3703,18.3961,18.2995,18.3446,568000.0
2008-08-20 11:20:00,28.49,28.52,28.36,28.5,360900.0,18.3446,18.3639,18.2609,18.351,360900.0
2008-08-20 11:25:00,28.51,28.55,28.43,28.53,619000.0,18.3574,18.3832,18.3059,18.3703,619000.0
2008-08-20 11:30:00,28.53,28.54,28.36,28.38,656700.0,18.3703,18.3768,18.2609,18.2737,656700.0
2008-08-20 11:35:00,28.38,28.38,28.25,28.32,720400.0,18.2737,18.2737,18.19,18.2351,720400.0
2008-08-20 11:40:00,28.32,28.39,28.24,28.38,474500.0,18.2351,18.2802,18.1836,18.2737,474500.0
2008-08-20 11:45:00,28.37,28.47,28.33,28.35,410600.0,18.2673,18.3317,18.2415,18.2544,410600.0
2008-08-20 11:50:00,28.35,28.49,28.34,28.45,302800.0,18.2544,18.3446,18.248,18.3188,302800.0
2008-08-20 11:55:00,28.44,28.47,28.38,28.41,276900.0,18.3124,18.3317,18.2737,18.2931,276900.0
2008-08-20 12:00:00,28.41,28.48,28.27,28.29,411200.0,18.2931,18.3381,18.2029,18.2158,411200.0
2008-08-20 12:05:00,28.3,28.33,28.21,28.29,489800.0,18.2222,18.2415,18.1643,18.2158,489800.0
2008-08-20 12:10:00,28.28,28.35,28.23,28.28,784700.0,18.2094,18.2544,18.1772,18.2094,784700.0
2008-08-20 12:15:00,28.28,28.34,28.22,28.22,466000.0,18.2094,18.248,18.1707,18.1707,466000.0
2008-08-20 12:20:00,28.22,28.4,28.14,28.29,473100.0,18.1707,18.2866,18.1192,18.2158,473100.0
2008-08-20 12:25:00,28.3,28.3,28.18,28.2,300900.0,18.2222,18.2222,18.145,18.1578,300900.0
2008-08-20 12:30:00,28.21,28.26,28.18,28.22,244300.0,18.1643,18.1965,18.145,18.1707,244300.0
2008-08-20 12:35:00,28.22,28.3,28.18,28.18,407800.0,18.1707,18.2222,18.145,18.145,407800.0
2008-08-20 12:40:00,28.18,28.32,28.18,28.23,312500.0,18.145,18.2351,18.145,18.1772,312500.0
2008-08-20 12:45:00,28.23,28.25,28.13,28.13,278000.0,18.1772,18.19,18.1128,18.1128,278000.0
2008-08-20 12:50:00,28.13,28.18,28.08,28.14,370800.0,18.1128,18.145,18.0806,18.1192,370800.0
2008-08-20 12:55:00,28.14,28.26,28.11,28.24,311000.0,18.1192,18.1965,18.0999,18.1836,311000.0
2008-08-20 13:00:00,28.24,28.3,28.22,28.28,459500.0,18.1836,18.2222,18.1707,18.2094,459500.0
2008-08-20 13:05:00,28.28,28.4,28.27,28.4,280300.0,18.2094,18.2866,18.2029,18.2866,280300.0
2008-08-20 13:10:00,28.39,28.4,28.29,28.32,307500.0,18.2802,18.2866,18.2158,18.2351,307500.0
2008-08-20 13:15:00,28.32,28.39,28.3,28.39,333700.0,18.2351,18.2802,18.2222,18.2802,333700.0
2008-08-20 13:20:00,28.39,28.46,28.39,28.42,470000.0,18.2802,18.3253,18.2802,18.2995,470000.0
2008-08-20 13:25:00,28.42,28.47,28.39,28.45,400300.0,18.2995,18.3317,18.2802,18.3188,400300.0
2008-08-20 13:30:00,28.45,28.52,28.43,28.51,534100.0,18.3188,18.3639,18.3059,18.3574,534100.0
2008-08-20 13:35:00,28.51,28.52,28.46,28.46,349900.0,18.3574,18.3639,18.3253,18.3253,349900.0
2008-08-20 13:40:00,28.46,28.5,28.43,28.5,393500.0,18.3253,18.351,18.3059,18.351,393500.0
2008-08-20 13:45:00,28.5,28.62,28.48,28.61,538600.0,18.351,18.4283,18.3381,18.4218,538600.0
2008-08-20 13:50:00,28.61,28.62,28.54,28.57,636500.0,18.4218,18.4283,18.3768,18.3961,636500.0
2008-08-20 13:55:00,28.56,28.57,28.46,28.54,379100.0,18.3896,18.3961,18.3253,18.3768,379100.0
2008-08-20 14:00:00,28.54,28.54,28.34,28.36,633000.0,18.3768,18.3768,18.248,18.2609,633000.0
2008-08-20 14:05:00,28.37,28.4,28.26,28.26,375000.0,18.2673,18.2866,18.1965,18.1965,375000.0
2008-08-20 14:10:00,28.26,28.29,28.14,28.18,1044800.0,18.1965,18.2158,18.1192,18.145,1044800.0
2008-08-20 14:15:00,28.18,28.24,28.11,28.15,753200.0,18.145,18.1836,18.0999,18.1256,753200.0
2008-08-20 14:20:00,28.15,28.23,28.11,28.2,703600.0,18.1256,18.1772,18.0999,18.1578,703600.0
2008-08-20 14:25:00,28.19,28.3,28.19,28.23,701800.0,18.1514,18.2222,18.1514,18.1772,701800.0
2008-08-20 14:30:00,28.23,28.24,28.17,28.19,516700.0,18.1772,18.1836,18.1385,18.1514,516700.0
2008-08-20 14:35:00,28.19,28.31,28.18,28.3,635000.0,18.1514,18.2287,18.145,18.2222,635000.0
2008-08-20 14:40:00,28.3,28.6,28.28,28.6,1113300.0,18.2222,18.4154,18.2094,18.4154,1113300.0
2008-08-20 14:45:00,28.6,28.71,28.39,28.39,1064200.0,18.4154,18.4862,18.2802,18.2802,1064200.0
2008-08-20 14:50:00,28.39,28.49,28.3,28.45,753700.0,18.2802,18.3446,18.2222,18.3188,753700.0
2008-08-20 14:55:00,28.45,28.54,28.44,28.54,555500.0,18.3188,18.3768,18.3124,18.3768,555500.0
2008-08-20 15:00:00,28.53,28.68,28.49,28.59,930100.0,18.3703,18.4669,18.3446,18.409,930100.0
2008-08-20 15:05:00,28.6,28.64,28.53,28.57,734200.0,18.4154,18.4412,18.3703,18.3961,734200.0
2008-08-20 15:10:00,28.56,28.6,28.49,28.57,413800.0,18.3896,18.4154,18.3446,18.3961,413800.0
2008-08-20 15:15:00,28.57,28.58,28.44,28.5,937400.0,18.3961,18.4025,18.3124,18.351,937400.0
2008-08-20 15:20:00,28.5,28.53,28.43,28.44,475100.0,18.351,18.3703,18.3059,18.3124,475100.0
2008-08-20 15:25:00,28.45,28.52,28.43,28.46,527200.0,18.3188,18.3639,18.3059,18.3253,527200.0
2008-08-20 15:30:00,28.46,28.48,28.29,28.31,666000.0,18.3253,18.3381,18.2158,18.2287,666000.0
2008-08-20 15:35:00,28.32,28.49,28.3,28.42,671300.0,18.2351,18.3446,18.2222,18.2995,671300.0
2008-08-20 15:40:00,28.42,28.8,28.41,28.72,1124500.0,18.2995,18.5442,18.2931,18.4927,1124500.0
2008-08-20 15:45:00,28.73,28.84,28.63,28.83,1166500.0,18.4991,18.5699,18.4347,18.5635,1166500.0
2008-08-20 15:50:00,28.83,28.83,28.67,28.76,1498400.0,18.5635,18.5635,18.4605,18.5184,1498400.0
2008-08-20 15:55:00,28.76,29.01,28.76,28.9,2496900.0,18.5184,18.6794,18.5184,18.6086,2496900.0
2008-08-21 09:30:00,28.17,28.25,28.04,28.23,838900.0,18.1385,18.19,18.0548,18.1772,838900.0
2008-08-21 09:35:00,28.23,28.65,28.12,28.54,895800.0,18.1772,18.4476,18.1063,18.3768,895800.0
2008-08-21 09:40:00,28.53,28.62,28.4,28.4,704200.0,18.3703,18.4283,18.2866,18.2866,704200.0
2008-08-21 09:45:00,28.4,28.49,28.25,28.3,574100.0,18.2866,18.3446,18.19,18.2222,574100.0
2008-08-21 09:50:00,28.29,28.42,28.23,28.4,664300.0,18.2158,18.2995,18.1772,18.2866,664300.0
2008-08-21 09:55:00,28.41,28.5,28.3,28.43,800400.0,18.2931,18.351,18.2222,18.3059,800400.0
2008-08-21 10:00:00,28.43,28.6,28.4,28.45,995000.0,18.3059,18.4154,18.2866,18.3188,995000.0
2008-08-21 10:05:00,28.45,28.54,28.4,28.46,444900.0,18.3188,18.3768,18.2866,18.3253,444900.0
2008-08-21 10:10:00,28.46,28.56,28.46,28.49,534300.0,18.3253,18.3896,18.3253,18.3446,534300.0
2008-08-21 10:15:00,28.49,28.6,28.43,28.55,507400.0,18.3446,18.4154,18.3059,18.3832,507400.0
2008-08-21 10:20:00,28.56,28.58,28.4,28.45,619900.0,18.3896,18.4025,18.2866,18.3188,619900.0
2008-08-21 10:25:00,28.45,28.55,28.42,28.49,377700.0,18.3188,18.3832,18.2995,18.3446,377700.0
2008-08-21 10:30:00,28.48,28.49,28.3,28.39,599400.0,18.3381,18.3446,18.2222,18.2802,599400.0
2008-08-21 10:35:00,28.38,28.42,28.31,28.4,408800.0,18.2737,18.2995,18.2287,18.2866,408800.0
2008-08-21 10:40:00,28.39,28.45,28.2,28.29,456500.0,18.2802,18.3188,18.1578,18.2158,456500.0
2008-08-21 10:45:00,28.29,28.34,28.25,28.32,267800.0,18.2158,18.248,18.19,18.2351,267800.0
2008-08-21 10:50:00,28.32,28.42,28.29,28.38,335900.0,18.2351,18.2995,18.2158,18.2737,335900.0
2008-08-21 10:55:00,28.38,28.58,28.38,28.56,489600.0,18.2737,18.4025,18.2737,18.3896,489600.0
2008-08-21 11:00:00,28.56,28.58,28.46,28.54,315500.0,18.3896,18.4025,18.3253,18.3768,315500.0
2008-08-21 11:05:00,28.54,28.55,28.45,28.5,387200.0,18.3768,18.3832,18.3188,18.351,387200.0
2008-08-21 11:10:00,28.5,28.56,28.45,28.51,445000.0,18.351,18.3896,18.3188,18.3574,445000.0
2008-08-21 11:15:00,28.51,28.52,28.38,28.41,340500.0,18.3574,18.3639,18.2737,18.2931,340500.0
2008-08-21 11:20:00,28.42,28.54,28.41,28.52,256600.0,18.2995,18.3768,18.2931,18.3639,256600.0
2008-08-21 11:25:00,28.52,28.6,28.52,28.56,667500.0,18.3639,18.4154,18.3639,18.3896,667500.0
2008-08-21 11:30:00,28.56,28.57,28.4,28.46,429300.0,18.3896,18.3961,18.2866,18.3253,429300.0
2008-08-21 11:35:00,28.46,28.53,28.43,28.49,273800.0,18.3253,18.3703,18.3059,18.3446,273800.0
2008-08-21 11:40:00,28.5,28.6,28.49,28.57,331100.0,18.351,18.4154,18.3446,18.3961,331100.0
2008-08-21 11:45:00,28.57,28.64,28.52,28.55,838700.0,18.3961,18.4412,18.3639,18.3832,838700.0
2008-08-21 11:50:00,28.54,28.57,28.47,28.55,266100.0,18.3768,18.3961,18.3317,18.3832,266100.0
2008-08-21 11:55:00,28.55,28.62,28.53,28.61,373600.0,18.3832,18.4283,18.3703,18.4218,373600.0
2008-08-21 12:00:00,28.61,28.66,28.6,28.63,720200.0,18.4218,18.454,18.4154,18.4347,720200.0
2008-08-21 12:05:00,28.63,28.68,28.6,28.63,452900.0,18.4347,18.4669,18.4154,18.4347,452900.0
2008-08-21 12:10:00,28.62,28.68,28.57,28.58,392400.0,18.4283,18.4669,18.3961,18.4025,392400.0
2008-08-21 12:15:00,28.58,28.64,28.56,28.61,311000.0,18.4025,18.4412,18.3896,18.4218,311000.0
2008-08-21 12:20:00,28.61,28.66,28.57,28.57,338100.0,18.4218,18.454,18.3961,18.3961,338100.0
2008-08-21 12:25:00,28.57,28.58,28.5,28.54,423700.0,18.3961,18.4025,18.351,18.3768,423700.0
2008-08-21 12:30:00,28.54,28.61,28.53,28.6,241600.0,18.3768,18.4218,18.3703,18.4154,241600.0
2008-08-21 12:35:00,28.6,28.61,28.54,28.55,166400.0,18.4154,18.4218,18.3768,18.3832,166400.0
2008-08-21 12:40:00,28.55,28.59,28.52,28.56,351500.0,18.3832,18.409,18.3639,18.3896,351500.0
2008-08-21 12:45:00,28.56,28.64,28.55,28.59,525600.0,18.3896,18.4412,18.3832,18.409,525600.0
2008-08-21 12:50:00,28.59,28.63,28.57,28.57,492100.0,18.409,18.4347,18.3961,18.3961,492100.0
2008-08-21 12:55:00,28.57,28.59,28.54,28.56,294400.0,18.3961,18.409,18.3768,18.3896,294400.0
2008-08-21 13:00:00,28.56,28.64,28.55,28.61,371400.0,18.3896,18.4412,18.3832,18.4218,371400.0
2008-08-21 13:05:00,28.61,28.68,28.58,28.67,267700.0,18.4218,18.4669,18.4025,18.4605,267700.0
2008-08-21 13:10:00,28.67,28.68,28.6,28.66,531100.0,18.4605,18.4669,18.4154,18.454,531100.0
2008-08-21 13:15:00,28.65,28.68,28.57,28.58,631000.0,18.4476,18.4669,18.3961,18.4025,631000.0
2008-08-21 13:20:00,28.59,28.62,28.55,28.56,420500.0,18.409,18.4283,18.3832,18.3896,420500.0
2008-08-21 13:25:00,28.56,28.58,28.51,28.58,326000.0,18.3896,18.4025,18.3574,18.4025,326000.0
2008-08-21 13:30:00,28.58,28.58,28.46,28.47,226800.0,18.4025,18.4025,18.3253,18.3317,226800.0
2008-08-21 13:35:00,28.47,28.61,28.47,28.58,395000.0,18.3317,18.4218,18.3317,18.4025,395000.0
2008-08-21 13:40:00,28.58,28.58,28.46,28.5,274000.0,18.4025,18.4025,18.3253,18.351,274000.0
2008-08-21 13:45:00,28.5,28.52,28.45,28.49,359100.0,18.351,18.3639,18.3188,18.3446,359100.0
2008-08-21 13:50:00,28.5,28.5,28.36,28.38,305000.0,18.351,18.351,18.2609,18.2737,305000.0
2008-08-21 13:55:00,28.38,28.43,28.37,28.42,291100.0,18.2737,18.3059,18.2673,18.2995,291100.0
2008-08-21 14:00:00,28.41,28.43,28.36,28.4,247600.0,18.2931,18.3059,18.2609,18.2866,247600.0
2008-08-21 14:05:00,28.4,28.4,28.35,28.36,246500.0,18.2866,18.2866,18.2544,18.2609,246500.0
2008-08-21 14:10:00,28.36,28.42,28.35,28.41,496400.0,18.2609,18.2995,18.2544,18.2931,496400.0
2008-08-21 14:15:00,28.41,28.43,28.34,28.36,1219300.0,18.2931,18.3059,18.248,18.2609,1219300.0
2008-08-21 14:20:00,28.36,28.39,28.32,28.38,272900.0,18.2609,18.2802,18.2351,18.2737,272900.0
2008-08-21 14:25:00,28.38,28.48,28.35,28.41,368000.0,18.2737,18.3381,18.2544,18.2931,368000.0
2008-08-21 14:30:00,28.41,28.51,28.41,28.48,375700.0,18.2931,18.3574,18.2931,18.3381,375700.0
2008-08-21 14:35:00,28.49,28.54,28.47,28.47,536200.0,18.3446,18.3768,18.3317,18.3317,536200.0
2008-08-21 14:40:00,28.48,28.57,28.47,28.57,345500.0,18.3381,18.3961,18.3317,18.3961,345500.0
2008-08-21 14:45:00,28.57,28.62,28.5,28.54,384000.0,18.3961,18.4283,18.351,18.3768,384000.0
2008-08-21 14:50:00,28.54,28.6,28.5,28.52,253900.0,18.3768,18.4154,18.351,18.3639,253900.0
2008-08-21 14:55:00,28.52,28.54,28.45,28.46,427400.0,18.3639,18.3768,18.3188,18.3253,427400.0
2008-08-21 15:00:00,28.47,28.52,28.47,28.48,418800.0,18.3317,18.3639,18.3317,18.3381,418800.0
2008-08-21 15:05:00,28.48,28.48,28.4,28.43,229400.0,18.3381,18.3381,18.2866,18.3059,229400.0
2008-08-21 15:10:00,28.43,28.51,28.41,28.43,412000.0,18.3059,18.3574,18.2931,18.3059,412000.0
2008-08-21 15:15:00,28.43,28.49,28.42,28.48,271500.0,18.3059,18.3446,18.2995,18.3381,271500.0
2008-08-21 15:20:00,28.48,28.51,28.42,28.49,319300.0,18.3381,18.3574,18.2995,18.3446,319300.0
2008-08-21 15:25:00,28.49,28.51,28.4,28.43,303100.0,18.3446,18.3574,18.2866,18.3059,303100.0
2008-08-21 15:30:00,28.43,28.49,28.38,28.49,497000.0,18.3059,18.3446,18.2737,18.3446,497000.0
2008-08-21 15:35:00,28.48,28.54,28.43,28.48,428500.0,18.3381,18.3768,18.3059,18.3381,428500.0
2008-08-21 15:40:00,28.48,28.65,28.47,28.61,959500.0,18.3381,18.4476,18.3317,18.4218,959500.0
2008-08-21 15:45:00,28.61,28.65,28.54,28.55,550100.0,18.4218,18.4476,18.3768,18.3832,550100.0
2008-08-21 15:50:00,28.54,28.58,28.53,28.56,784900.0,18.3768,18.4025,18.3703,18.3896,784900.0
2008-08-21 15:55:00,28.56,28.58,28.44,28.45,1089000.0,18.3896,18.4025,18.3124,18.3188,1089000.0
2008-08-22 09:30:00,29.22,29.3,29.09,29.12,1463100.0,18.8146,18.8661,18.7309,18.7502,1463100.0
2008-08-22 09:35:00,29.12,29.26,28.72,28.79,1204900.0,18.7502,18.8404,18.4927,18.5377,1204900.0
2008-08-22 09:40:00,28.79,28.97,28.7,28.92,599800.0,18.5377,18.6536,18.4798,18.6214,599800.0
2008-08-22 09:45:00,28.93,29.26,28.93,29.25,1172200.0,18.6279,18.8404,18.6279,18.8339,1172200.0
2008-08-22 09:50:00,29.25,29.47,29.17,29.37,1135400.0,18.8339,18.9756,18.7824,18.9112,1135400.0
2008-08-22 09:55:00,29.38,29.41,29.14,29.22,903600.0,18.9176,18.937,18.7631,18.8146,903600.0
2008-08-22 10:00:00,29.22,29.28,29.06,29.13,1180200.0,18.8146,18.8532,18.7116,18.7567,1180200.0
2008-08-22 10:05:00,29.13,29.35,29.12,29.3,1103800.0,18.7567,18.8983,18.7502,18.8661,1103800.0
2008-08-22 10:10:00,29.3,29.5,29.27,29.44,1000500.0,18.8661,18.9949,18.8468,18.9563,1000500.0
2008-08-22 10:15:00,29.43,29.55,29.42,29.52,733200.0,18.9498,19.0271,18.9434,19.0078,733200.0
2008-08-22 10:20:00,29.52,29.64,29.5,29.56,694000.0,19.0078,19.085,18.9949,19.0335,694000.0
2008-08-22 10:25:00,29.57,29.66,29.49,29.5,663000.0,19.04,19.0979,18.9885,18.9949,663000.0
2008-08-22 10:30:00,29.5,29.53,29.42,29.46,516600.0,18.9949,19.0142,18.9434,18.9691,516600.0
2008-08-22 10:35:00,29.46,29.5,29.42,29.44,288000.0,18.9691,18.9949,18.9434,18.9563,288000.0
2008-08-22 10:40:00,29.44,29.48,29.42,29.42,571400.0,18.9563,18.982,18.9434,18.9434,571400.0
2008-08-22 10:45:00,29.42,29.57,29.41,29.53,418700.0,18.9434,19.04,18.937,19.0142,418700.0
2008-08-22 10:50:00,29.53,29.53,29.46,29.46,452700.0,19.0142,19.0142,18.9691,18.9691,452700.0
2008-08-22 10:55:00,29.46,29.51,29.4,29.42,528500.0,18.9691,19.0013,18.9305,18.9434,528500.0
2008-08-22 11:00:00,29.42,29.49,29.4,29.49,519600.0,18.9434,18.9885,18.9305,18.9885,519600.0
2008-08-22 11:05:00,29.49,29.49,29.36,29.36,467900.0,18.9885,18.9885,18.9048,18.9048,467900.0
2008-08-22 11:10:00,29.36,29.45,29.25,29.35,597500.0,18.9048,18.9627,18.8339,18.8983,597500.0
2008-08-22 11:15:00,29.35,29.44,29.31,29.44,324600.0,18.8983,18.9563,18.8726,18.9563,324600.0
2008-08-22 11:20:00,29.43,29.47,29.29,29.32,413800.0,18.9498,18.9756,18.8597,18.879,413800.0
2008-08-22 11:25:00,29.31,29.33,29.23,29.26,508300.0,18.8726,18.8854,18.8211,18.8404,508300.0
2008-08-22 11:30:00,29.26,29.29,29.22,29.24,588100.0,18.8404,18.8597,18.8146,18.8275,588100.0
2008-08-22 11:35:00,29.24,29.25,29.1,29.1,694200.0,18.8275,18.8339,18.7373,18.7373,694200.0
2008-08-22 11:40:00,29.1,29.13,28.95,29.01,758700.0,18.7373,18.7567,18.6408,18.6794,758700.0
2008-08-22 11:45:00,29.02,29.07,28.97,29.07,330800.0,18.6858,18.718,18.6536,18.718,330800.0
2008-08-22 11:50:00,29.07,29.11,29.02,29.03,362900.0,18.718,18.7438,18.6858,18.6923,362900.0
2008-08-22 11:55:00,29.03,29.09,28.96,29.08,378700.0,18.6923,18.7309,18.6472,18.7245,378700.0
2008-08-22 12:00:00,29.08,29.11,29.0,29.01,462100.0,18.7245,18.7438,18.673,18.6794,462100.0
2008-08-22 12:05:00,29.02,29.06,28.93,29.0,568200.0,18.6858,18.7116,18.6279,18.673,568200.0
2008-08-22 12:10:00,29.01,29.14,29.0,29.14,476600.0,18.6794,18.7631,18.673,18.7631,476600.0
2008-08-22 12:15:00,29.13,29.23,29.12,29.15,318000.0,18.7567,18.8211,18.7502,18.7695,318000.0
2008-08-22 12:20:00,29.16,29.22,29.1,29.16,379100.0,18.776,18.8146,18.7373,18.776,379100.0
2008-08-22 12:25:00,29.17,29.25,29.15,29.24,203400.0,18.7824,18.8339,18.7695,18.8275,203400.0
2008-08-22 12:30:00,29.24,29.36,29.14,29.36,510600.0,18.8275,18.9048,18.7631,18.9048,510600.0
2008-08-22 12:35:00,29.36,29.42,29.28,29.28,406000.0,18.9048,18.9434,18.8532,18.8532,406000.0
2008-08-22 12:40:00,29.27,29.39,29.26,29.37,159600.0,18.8468,18.9241,18.8404,18.9112,159600.0
2008-08-22 12:45:00,29.38,29.4,29.33,29.33,330600.0,18.9176,18.9305,18.8854,18.8854,330600.0
2008-08-22 12:50:00,29.33,29.4,29.33,29.4,166400.0,18.8854,18.9305,18.8854,18.9305,166400.0
2008-08-22 12:55:00,29.4,29.49,29.39,29.48,425700.0,18.9305,18.9885,18.9241,18.982,425700.0
2008-08-22 13:00:00,29.49,29.49,29.42,29.45,550200.0,18.9885,18.9885,18.9434,18.9627,550200.0
2008-08-22 13:05:00,29.45,29.47,29.38,29.4,509200.0,18.9627,18.9756,18.9176,18.9305,509200.0
2008-08-22 13:10:00,29.41,29.42,29.37,29.41,408800.0,18.937,18.9434,18.9112,18.937,408800.0
2008-08-22 13:15:00,29.41,29.42,29.33,29.36,195600.0,18.937,18.9434,18.8854,18.9048,195600.0
2008-08-22 13:20:00,29.35,29.44,29.35,29.43,646000.0,18.8983,18.9563,18.8983,18.9498,646000.0
2008-08-22 13:25:00,29.43,29.48,29.32,29.46,520300.0,18.9498,18.982,18.879,18.9691,520300.0
2008-08-22 13:30:00,29.47,29.47,29.35,29.41,325000.0,18.9756,18.9756,18.8983,18.937,325000.0
2008-08-22 13:35:00,29.42,29.45,29.36,29.45,293500.0,18.9434,18.9627,18.9048,18.9627,293500.0
2008-08-22 13:40:00,29.45,29.48,29.43,29.44,572900.0,18.9627,18.982,18.9498,18.9563,572900.0
2008-08-22 13:45:00,29.45,29.46,29.39,29.44,283800.0,18.9627,18.9691,18.9241,18.9563,283800.0
2008-08-22 13:50:00,29.44,29.47,29.41,29.42,403300.0,18.9563,18.9756,18.937,18.9434,403300.0
2008-08-22 13:55:00,29.43,29.45,29.38,29.42,310900.0,18.9498,18.9627,18.9176,18.9434,310900.0
2008-08-22 14:00:00,29.42,29.43,29.34,29.35,287200.0,18.9434,18.9498,18.8919,18.8983,287200.0
2008-08-22 14:05:00,29.36,29.39,29.24,29.28,452800.0,18.9048,18.9241,18.8275,18.8532,452800.0
2008-08-22 14:10:00,29.28,29.3,29.25,29.27,292600.0,18.8532,18.8661,18.8339,18.8468,292600.0
2008-08-22 14:15:00,29.26,29.41,29.25,29.4,430100.0,18.8404,18.937,18.8339,18.9305,430100.0
2008-08-22 14:20:00,29.41,29.55,29.4,29.54,446600.0,18.937,19.0271,18.9305,19.0207,446600.0
2008-08-22 14:25:00,29.55,29.55,29.49,29.51,249800.0,19.0271,19.0271,18.9885,19.0013,249800.0
2008-08-22 14:30:00,29.52,29.53,29.43,29.44,264400.0,19.0078,19.0142,18.9498,18.9563,264400.0
2008-08-22 14:35:00,29.45,29.45,29.41,29.42,114500.0,18.9627,18.9627,18.937,18.9434,114500.0
2008-08-22 14:40:00,29.43,29.49,29.4,29.43,279300.0,18.9498,18.9885,18.9305,18.9498,279300.0
2008-08-22 14:45:00,29.43,29.43,29.24,29.26,515600.0,18.9498,18.9498,18.8275,18.8404,515600.0
2008-08-22 14:50:00,29.26,29.35,29.24,29.34,236200.0,18.8404,18.8983,18.8275,18.8919,236200.0
2008-08-22 14:55:00,29.35,29.37,29.28,29.29,193400.0,18.8983,18.9112,18.8532,18.8597,193400.0
2008-08-22 15:00:00,29.3,29.31,29.21,29.26,316700.0,18.8661,18.8726,18.8082,18.8404,316700.0
2008-08-22 15:05:00,29.26,29.27,29.2,29.27,442700.0,18.8404,18.8468,18.8017,18.8468,442700.0
2008-08-22 15:10:00,29.27,29.3,29.16,29.18,645400.0,18.8468,18.8661,18.776,18.7889,645400.0
2008-08-22 15:15:00,29.18,29.22,29.14,29.16,381100.0,18.7889,18.8146,18.7631,18.776,381100.0
2008-08-22 15:20:00,29.16,29.18,29.15,29.17,312700.0,18.776,18.7889,18.7695,18.7824,312700.0
2008-08-22 15:25:00,29.17,29.22,29.16,29.16,494000.0,18.7824,18.8146,18.776,18.776,494000.0
2008-08-22 15:30:00,29.17,29.25,29.16,29.23,575000.0,18.7824,18.8339,18.776,18.8211,575000.0
2008-08-22 15:35:00,29.23,29.44,29.23,29.37,869800.0,18.8211,18.9563,18.8211,18.9112,869800.0
2008-08-22 15:40:00,29.38,29.44,29.31,29.33,877500.0,18.9176,18.9563,18.8726,18.8854,877500.0
2008-08-22 15:45:00,29.33,29.37,29.3,29.34,589300.0,18.8854,18.9112,18.8661,18.8919,589300.0
2008-08-22 15:50:00,29.35,29.35,29.22,29.25,1208900.0,18.8983,18.8983,18.8146,18.8339,1208900.0
2008-08-22 15:55:00,29.25,29.42,29.24,29.34,1416300.0,18.8339,18.9434,18.8275,18.8919,1416300.0
2008-08-25 09:30:00,28.92,29.02,28.77,28.78,469500.0,18.6214,18.6858,18.5249,18.5313,469500.0
2008-08-25 09:35:00,28.79,29.12,28.78,29.02,661000.0,18.5377,18.7502,18.5313,18.6858,661000.0
2008-08-25 09:40:00,29.03,29.16,28.97,29.06,546300.0,18.6923,18.776,18.6536,18.7116,546300.0
2008-08-25 09:45:00,29.07,29.07,28.9,28.95,487900.0,18.718,18.718,18.6086,18.6408,487900.0
2008-08-25 09:50:00,28.94,28.94,28.82,28.85,352400.0,18.6343,18.6343,18.5571,18.5764,352400.0
2008-08-25 09:55:00,28.85,29.01,28.85,28.96,369400.0,18.5764,18.6794,18.5764,18.6472,369400.0
2008-08-25 10:00:00,28.97,29.1,28.89,28.94,676700.0,18.6536,18.7373,18.6021,18.6343,676700.0
2008-08-25 10:05:00,28.91,29.11,28.91,29.05,421100.0,18.615,18.7438,18.615,18.7052,421100.0
2008-08-25 10:10:00,29.04,29.15,29.02,29.11,350700.0,18.6987,18.7695,18.6858,18.7438,350700.0
2008-08-25 10:15:00,29.1,29.21,29.07,29.12,305500.0,18.7373,18.8082,18.718,18.7502,305500.0
2008-08-25 10:20:00,29.12,29.21,29.08,29.17,251000.0,18.7502,18.8082,18.7245,18.7824,251000.0
2008-08-25 10:25:00,29.17,29.21,29.13,29.17,468900.0,18.7824,18.8082,18.7567,18.7824,468900.0
2008-08-25 10:30:00,29.17,29.18,29.06,29.13,375500.0,18.7824,18.7889,18.7116,18.7567,375500.0
2008-08-25 10:35:00,29.13,29.18,29.07,29.12,367400.0,18.7567,18.7889,18.718,18.7502,367400.0
2008-08-25 10:40:00,29.13,29.23,29.13,29.19,314500.0,18.7567,18.8211,18.7567,18.7953,314500.0
2008-08-25 10:45:00,29.2,29.22,29.1,29.13,300500.0,18.8017,18.8146,18.7373,18.7567,300500.0
2008-08-25 10:50:00,29.12,29.13,29.02,29.04,422200.0,18.7502,18.7567,18.6858,18.6987,422200.0
2008-08-25 10:55:00,29.05,29.06,28.96,29.01,411100.0,18.7052,18.7116,18.6472,18.6794,411100.0
2008-08-25 11:00:00,29.01,29.02,28.93,29.02,327100.0,18.6794,18.6858,18.6279,18.6858,327100.0
2008-08-25 11:05:00,29.01,29.05,29.01,29.01,239700.0,18.6794,18.7052,18.6794,18.6794,239700.0
2008-08-25 11:10:00,29.01,29.05,28.97,28.97,172400.0,18.6794,18.7052,18.6536,18.6536,172400.0
2008-08-25 11:15:00,28.98,28.99,28.93,28.98,215400.0,18.6601,18.6665,18.6279,18.6601,215400.0
2008-08-25 11:20:00,28.99,29.01,28.93,29.0,246200.0,18.6665,18.6794,18.6279,18.673,246200.0
2008-08-25 11:25:00,28.99,29.03,28.94,28.95,376000.0,18.6665,18.6923,18.6343,18.6408,376000.0
2008-08-25 11:30:00,28.95,28.96,28.76,28.81,511700.0,18.6408,18.6472,18.5184,18.5506,511700.0
2008-08-25 11:35:00,28.82,28.88,28.81,28.86,273300.0,18.5571,18.5957,18.5506,18.5828,273300.0
2008-08-25 11:40:00,28.86,28.98,28.83,28.98,288000.0,18.5828,18.6601,18.5635,18.6601,288000.0
2008-08-25 11:45:00,28.99,28.99,28.93,28.96,168900.0,18.6665,18.6665,18.6279,18.6472,168900.0
2008-08-25 11:50:00,28.95,28.96,28.86,28.88,190500.0,18.6408,18.6472,18.5828,18.5957,190500.0
2008-08-25 11:55:00,28.89,28.89,28.74,28.79,386100.0,18.6021,18.6021,18.5055,18.5377,386100.0
2008-08-25 12:00:00,28.78,28.81,28.67,28.73,332200.0,18.5313,18.5506,18.4605,18.4991,332200.0
2008-08-25 12:05:00,28.73,28.77,28.64,28.66,457400.0,18.4991,18.5249,18.4412,18.454,457400.0
2008-08-25 12:10:00,28.66,28.7,28.63,28.64,324600.0,18.454,18.4798,18.4347,18.4412,324600.0
2008-08-25 12:15:00,28.64,28.66,28.54,28.63,287800.0,18.4412,18.454,18.3768,18.4347,287800.0
2008-08-25 12:20:00,28.63,28.66,28.56,28.6,218200.0,18.4347,18.454,18.3896,18.4154,218200.0
2008-08-25 12:25:00,28.61,28.7,28.56,28.66,288800.0,18.4218,18.4798,18.3896,18.454,288800.0
2008-08-25 12:30:00,28.66,28.7,28.61,28.66,166200.0,18.454,18.4798,18.4218,18.454,166200.0
2008-08-25 12:35:00,28.67,28.75,28.67,28.73,301800.0,18.4605,18.512,18.4605,18.4991,301800.0
2008-08-25 12:40:00,28.74,28.78,28.72,28.73,224700.0,18.5055,18.5313,18.4927,18.4991,224700.0
2008-08-25 12:45:00,28.74,28.77,28.65,28.7,228800.0,18.5055,18.5249,18.4476,18.4798,228800.0
2008-08-25 12:50:00,28.71,28.73,28.61,28.64,308900.0,18.4862,18.4991,18.4218,18.4412,308900.0
2008-08-25 12:55:00,28.65,28.78,28.61,28.73,287800.0,18.4476,18.5313,18.4218,18.4991,287800.0
2008-08-25 13:00:00,28.73,28.84,28.71,28.82,246000.0,18.4991,18.5699,18.4862,18.5571,246000.0
2008-08-25 13:05:00,28.83,28.84,28.77,28.83,274300.0,18.5635,18.5699,18.5249,18.5635,274300.0
2008-08-25 13:10:00,28.83,28.83,28.73,28.81,344900.0,18.5635,18.5635,18.4991,18.5506,344900.0
2008-08-25 13:15:00,28.8,28.82,28.73,28.74,167700.0,18.5442,18.5571,18.4991,18.5055,167700.0
2008-08-25 13:20:00,28.74,28.84,28.74,28.84,126600.0,18.5055,18.5699,18.5055,18.5699,126600.0
2008-08-25 13:25:00,28.84,28.85,28.8,28.83,226800.0,18.5699,18.5764,18.5442,18.5635,226800.0
2008-08-25 13:30:00,28.83,28.84,28.78,28.84,135100.0,18.5635,18.5699,18.5313,18.5699,135100.0
2008-08-25 13:35:00,28.84,28.91,28.84,28.88,223000.0,18.5699,18.615,18.5699,18.5957,223000.0
2008-08-25 13:40:00,28.89,28.97,28.88,28.93,264800.0,18.6021,18.6536,18.5957,18.6279,264800.0
2008-08-25 13:45:00,28.93,28.93,28.84,28.9,260800.0,18.6279,18.6279,18.5699,18.6086,260800.0
2008-08-25 13:50:00,28.89,28.95,28.86,28.93,145300.0,18.6021,18.6408,18.5828,18.6279,145300.0
2008-08-25 13:55:00,28.92,28.98,28.89,28.9,457900.0,18.6214,18.6601,18.6021,18.6086,457900.0
2008-08-25 14:00:00,28.9,28.92,28.8,28.81,360500.0,18.6086,18.6214,18.5442,18.5506,360500.0
2008-08-25 14:05:00,28.81,28.9,28.8,28.82,217500.0,18.5506,18.6086,18.5442,18.5571,217500.0
2008-08-25 14:10:00,28.82,28.86,28.8,28.8,198200.0,18.5571,18.5828,18.5442,18.5442,198200.0
2008-08-25 14:15:00,28.8,28.85,28.77,28.85,232200.0,18.5442,18.5764,18.5249,18.5764,232200.0
2008-08-25 14:20:00,28.84,28.89,28.8,28.85,292700.0,18.5699,18.6021,18.5442,18.5764,292700.0
2008-08-25 14:25:00,28.85,28.89,28.8,28.82,210300.0,18.5764,18.6021,18.5442,18.5571,210300.0
2008-08-25 14:30:00,28.82,28.84,28.79,28.81,98500.0,18.5571,18.5699,18.5377,18.5506,98500.0
2008-08-25 14:35:00,28.8,28.81,28.74,28.76,169800.0,18.5442,18.5506,18.5055,18.5184,169800.0
2008-08-25 14:40:00,28.76,28.89,28.76,28.87,163200.0,18.5184,18.6021,18.5184,18.5892,163200.0
2008-08-25 14:45:00,28.87,28.95,28.86,28.87,191400.0,18.5892,18.6408,18.5828,18.5892,191400.0
2008-08-25 14:50:00,28.86,28.89,28.82,28.83,111900.0,18.5828,18.6021,18.5571,18.5635,111900.0
2008-08-25 14:55:00,28.83,28.84,28.71,28.74,255700.0,18.5635,18.5699,18.4862,18.5055,255700.0
2008-08-25 15:00:00,28.74,28.8,28.72,28.76,340000.0,18.5055,18.5442,18.4927,18.5184,340000.0
2008-08-25 15:05:00,28.76,28.81,28.71,28.79,413000.0,18.5184,18.5506,18.4862,18.5377,413000.0
2008-08-25 15:10:00,28.79,28.81,28.69,28.7,522400.0,18.5377,18.5506,18.4733,18.4798,522400.0
2008-08-25 15:15:00,28.7,28.74,28.65,28.72,478400.0,18.4798,18.5055,18.4476,18.4927,478400.0
2008-08-25 15:20:00,28.72,28.76,28.7,28.74,400500.0,18.4927,18.5184,18.4798,18.5055,400500.0
2008-08-25 15:25:00,28.74,28.8,28.72,28.76,509800.0,18.5055,18.5442,18.4927,18.5184,509800.0
2008-08-25 15:30:00,28.75,28.79,28.69,28.77,533900.0,18.512,18.5377,18.4733,18.5249,533900.0
2008-08-25 15:35:00,28.77,28.8,28.59,28.63,882500.0,18.5249,18.5442,18.409,18.4347,882500.0
2008-08-25 15:40:00,28.62,28.73,28.58,28.73,1025200.0,18.4283,18.4991,18.4025,18.4991,1025200.0
2008-08-25 15:45:00,28.73,28.84,28.73,28.79,1051200.0,18.4991,18.5699,18.4991,18.5377,1051200.0
2008-08-25 15:50:00,28.79,28.81,28.73,28.74,836500.0,18.5377,18.5506,18.4991,18.5055,836500.0
2008-08-25 15:55:00,28.74,28.77,28.63,28.7,1638100.0,18.5055,18.5249,18.4347,18.4798,1638100.0
2008-08-26 09:30:00,28.69,28.79,28.53,28.54,587600.0,18.4733,18.5377,18.3703,18.3768,587600.0
2008-08-26 09:35:00,28.54,28.73,28.52,28.67,567900.0,18.3768,18.4991,18.3639,18.4605,567900.0
2008-08-26 09:40:00,28.67,28.97,28.64,28.97,459000.0,18.4605,18.6536,18.4412,18.6536,459000.0
2008-08-26 09:45:00,28.96,28.98,28.83,28.9,421800.0,18.6472,18.6601,18.5635,18.6086,421800.0
2008-08-26 09:50:00,28.9,28.92,28.8,28.8,188300.0,18.6086,18.6214,18.5442,18.5442,188300.0
2008-08-26 09:55:00,28.8,28.91,28.75,28.86,261700.0,18.5442,18.615,18.512,18.5828,261700.0
2008-08-26 10:00:00,28.87,28.97,28.84,28.91,482400.0,18.5892,18.6536,18.5699,18.615,482400.0
2008-08-26 10:05:00,28.92,29.05,28.91,29.04,605000.0,18.6214,18.7052,18.615,18.6987,605000.0
2008-08-26 10:10:00,29.04,29.1,28.99,29.05,766000.0,18.6987,18.7373,18.6665,18.7052,766000.0
2008-08-26 10:15:00,29.05,29.05,28.84,28.88,565600.0,18.7052,18.7052,18.5699,18.5957,565600.0
2008-08-26 10:20:00,28.87,28.95,28.79,28.8,601400.0,18.5892,18.6408,18.5377,18.5442,601400.0
2008-08-26 10:25:00,28.8,28.96,28.77,28.95,319500.0,18.5442,18.6472,18.5249,18.6408,319500.0
2008-08-26 10:30:00,28.95,29.18,28.94,29.17,474000.0,18.6408,18.7889,18.6343,18.7824,474000.0
2008-08-26 10:35:00,29.17,29.2,29.11,29.13,432800.0,18.7824,18.8017,18.7438,18.7567,432800.0
2008-08-26 10:40:00,29.14,29.18,29.1,29.12,361600.0,18.7631,18.7889,18.7373,18.7502,361600.0
2008-08-26 10:45:00,29.13,29.19,29.11,29.19,238800.0,18.7567,18.7953,18.7438,18.7953,238800.0
2008-08-26 10:50:00,29.19,29.24,29.15,29.16,487600.0,18.7953,18.8275,18.7695,18.776,487600.0
2008-08-26 10:55:00,29.16,29.24,29.16,29.24,225600.0,18.776,18.8275,18.776,18.8275,225600.0
2008-08-26 11:00:00,29.24,29.26,29.15,29.19,383200.0,18.8275,18.8404,18.7695,18.7953,383200.0
2008-08-26 11:05:00,29.19,29.22,29.14,29.21,507200.0,18.7953,18.8146,18.7631,18.8082,507200.0
2008-08-26 11:10:00,29.21,29.23,29.1,29.12,515400.0,18.8082,18.8211,18.7373,18.7502,515400.0
2008-08-26 11:15:00,29.13,29.17,29.04,29.07,332500.0,18.7567,18.7824,18.6987,18.718,332500.0
2008-08-26 11:20:00,29.07,29.1,29.0,29.0,241200.0,18.718,18.7373,18.673,18.673,241200.0
2008-08-26 11:25:00,29.0,29.05,28.93,28.94,360100.0,18.673,18.7052,18.6279,18.6343,360100.0
2008-08-26 11:30:00,28.95,28.95,28.76,28.76,424200.0,18.6408,18.6408,18.5184,18.5184,424200.0
2008-08-26 11:35:00,28.77,28.82,28.69,28.77,492100.0,18.5249,18.5571,18.4733,18.5249,492100.0
2008-08-26 11:40:00,28.78,28.81,28.69,28.69,466800.0,18.5313,18.5506,18.4733,18.4733,466800.0
2008-08-26 11:45:00,28.69,28.74,28.65,28.67,376200.0,18.4733,18.5055,18.4476,18.4605,376200.0
2008-08-26 11:50:00,28.67,28.73,28.65,28.68,388800.0,18.4605,18.4991,18.4476,18.4669,388800.0
2008-08-26 11:55:00,28.68,28.73,28.64,28.64,388800.0,18.4669,18.4991,18.4412,18.4412,388800.0
2008-08-26 12:00:00,28.65,28.67,28.62,28.63,211300.0,18.4476,18.4605,18.4283,18.4347,211300.0
2008-08-26 12:05:00,28.63,28.66,28.62,28.65,158600.0,18.4347,18.454,18.4283,18.4476,158600.0
2008-08-26 12:10:00,28.64,28.65,28.62,28.64,81200.0,18.4412,18.4476,18.4283,18.4412,81200.0
2008-08-26 12:15:00,28.64,28.67,28.57,28.65,212900.0,18.4412,18.4605,18.3961,18.4476,212900.0
2008-08-26 12:20:00,28.65,28.75,28.65,28.68,232400.0,18.4476,18.512,18.4476,18.4669,232400.0
2008-08-26 12:25:00,28.69,28.71,28.56,28.59,351400.0,18.4733,18.4862,18.3896,18.409,351400.0
2008-08-26 12:30:00,28.59,28.62,28.56,28.57,394800.0,18.409,18.4283,18.3896,18.3961,394800.0
2008-08-26 12:35:00,28.57,28.57,28.52,28.53,328000.0,18.3961,18.3961,18.3639,18.3703,328000.0
2008-08-26 12:40:00,28.53,28.61,28.51,28.59,338800.0,18.3703,18.4218,18.3574,18.409,338800.0
2008-08-26 12:45:00,28.59,28.61,28.57,28.6,239100.0,18.409,18.4218,18.3961,18.4154,239100.0
2008-08-26 12:50:00,28.6,28.61,28.52,28.55,270200.0,18.4154,18.4218,18.3639,18.3832,270200.0
2008-08-26 12:55:00,28.55,28.55,28.52,28.53,104100.0,18.3832,18.3832,18.3639,18.3703,104100.0
2008-08-26 13:00:00,28.54,28.54,28.51,28.54,170300.0,18.3768,18.3768,18.3574,18.3768,170300.0
2008-08-26 13:05:00,28.53,28.59,28.53,28.57,158300.0,18.3703,18.409,18.3703,18.3961,158300.0
2008-08-26 13:10:00,28.58,28.61,28.56,28.6,158800.0,18.4025,18.4218,18.3896,18.4154,158800.0
2008-08-26 13:15:00,28.61,28.62,28.53,28.55,165100.0,18.4218,18.4283,18.3703,18.3832,165100.0
2008-08-26 13:20:00,28.56,28.61,28.55,28.6,222900.0,18.3896,18.4218,18.3832,18.4154,222900.0
2008-08-26 13:25:00,28.59,28.6,28.54,28.54,218500.0,18.409,18.4154,18.3768,18.3768,218500.0
2008-08-26 13:30:00,28.55,28.55,28.5,28.5,296100.0,18.3832,18.3832,18.351,18.351,296100.0
2008-08-26 13:35:00,28.5,28.55,28.5,28.55,142300.0,18.351,18.3832,18.351,18.3832,142300.0
2008-08-26 13:40:00,28.54,28.54,28.5,28.52,199200.0,18.3768,18.3768,18.351,18.3639,199200.0
2008-08-26 13:45:00,28.52,28.52,28.41,28.41,468600.0,18.3639,18.3639,18.2931,18.2931,468600.0
2008-08-26 13:50:00,28.42,28.48,28.33,28.33,629400.0,18.2995,18.3381,18.2415,18.2415,629400.0
2008-08-26 13:55:00,28.33,28.34,28.18,28.21,684700.0,18.2415,18.248,18.145,18.1643,684700.0
2008-08-26 14:00:00,28.21,28.28,28.09,28.21,533100.0,18.1643,18.2094,18.087,18.1643,533100.0
2008-08-26 14:05:00,28.2,28.23,28.11,28.2,371100.0,18.1578,18.1772,18.0999,18.1578,371100.0
2008-08-26 14:10:00,28.2,28.3,28.17,28.25,340900.0,18.1578,18.2222,18.1385,18.19,340900.0
2008-08-26 14:15:00,28.26,28.29,28.2,28.28,262300.0,18.1965,18.2158,18.1578,18.2094,262300.0
2008-08-26 14:20:00,28.27,28.34,28.2,28.2,330500.0,18.2029,18.248,18.1578,18.1578,330500.0
2008-08-26 14:25:00,28.21,28.24,28.13,28.21,472700.0,18.1643,18.1836,18.1128,18.1643,472700.0
2008-08-26 14:30:00,28.2,28.26,28.17,28.2,281500.0,18.1578,18.1965,18.1385,18.1578,281500.0
2008-08-26 14:35:00,28.19,28.27,28.18,28.24,263700.0,18.1514,18.2029,18.145,18.1836,263700.0
2008-08-26 14:40:00,28.25,28.26,28.19,28.19,256300.0,18.19,18.1965,18.1514,18.1514,256300.0
2008-08-26 14:45:00,28.19,28.27,28.17,28.25,367700.0,18.1514,18.2029,18.1385,18.19,367700.0
2008-08-26 14:50:00,28.25,28.33,28.24,28.31,491200.0,18.19,18.2415,18.1836,18.2287,491200.0
2008-08-26 14:55:00,28.31,28.32,28.19,28.22,426300.0,18.2287,18.2351,18.1514,18.1707,426300.0
2008-08-26 15:00:00,28.22,28.22,28.19,28.2,191300.0,18.1707,18.1707,18.1514,18.1578,191300.0
2008-08-26 15:05:00,28.2,28.25,28.17,28.2,308200.0,18.1578,18.19,18.1385,18.1578,308200.0
2008-08-26 15:10:00,28.21,28.34,28.15,28.29,422500.0,18.1643,18.248,18.1256,18.2158,422500.0
2008-08-26 15:15:00,28.29,28.4,28.25,28.33,442500.0,18.2158,18.2866,18.19,18.2415,442500.0
2008-08-26 15:20:00,28.32,28.35,28.2,28.32,334400.0,18.2351,18.2544,18.1578,18.2351,334400.0
2008-08-26 15:25:00,28.32,28.36,28.26,28.34,390400.0,18.2351,18.2609,18.1965,18.248,390400.0
2008-08-26 15:30:00,28.34,28.48,28.34,28.44,445200.0,18.248,18.3381,18.248,18.3124,445200.0
2008-08-26 15:35:00,28.44,28.58,28.43,28.51,582200.0,18.3124,18.4025,18.3059,18.3574,582200.0
2008-08-26 15:40:00,28.51,28.61,28.43,28.43,656000.0,18.3574,18.4218,18.3059,18.3059,656000.0
2008-08-26 15:45:00,28.44,28.57,28.43,28.57,571300.0,18.3124,18.3961,18.3059,18.3961,571300.0
2008-08-26 15:50:00,28.56,28.68,28.55,28.64,885800.0,18.3896,18.4669,18.3832,18.4412,885800.0
2008-08-26 15:55:00,28.64,28.7,28.62,28.68,880800.0,18.4412,18.4798,18.4283,18.4669,880800.0
2008-08-27 09:30:00,28.73,28.83,28.48,28.48,468000.0,18.4991,18.5635,18.3381,18.3381,468000.0
2008-08-27 09:35:00,28.48,28.7,28.42,28.58,330500.0,18.3381,18.4798,18.2995,18.4025,330500.0
2008-08-27 09:40:00,28.57,28.64,28.52,28.6,292700.0,18.3961,18.4412,18.3639,18.4154,292700.0
2008-08-27 09:45:00,28.59,28.6,28.43,28.49,253700.0,18.409,18.4154,18.3059,18.3446,253700.0
2008-08-27 09:50:00,28.49,28.49,28.38,28.46,337400.0,18.3446,18.3446,18.2737,18.3253,337400.0
2008-08-27 09:55:00,28.46,28.53,28.41,28.51,305900.0,18.3253,18.3703,18.2931,18.3574,305900.0
2008-08-27 10:00:00,28.51,28.67,28.47,28.61,474700.0,18.3574,18.4605,18.3317,18.4218,474700.0
2008-08-27 10:05:00,28.61,28.64,28.53,28.57,518300.0,18.4218,18.4412,18.3703,18.3961,518300.0
2008-08-27 10:10:00,28.57,28.58,28.46,28.47,181000.0,18.3961,18.4025,18.3253,18.3317,181000.0
2008-08-27 10:15:00,28.48,28.64,28.46,28.57,382500.0,18.3381,18.4412,18.3253,18.3961,382500.0
2008-08-27 10:20:00,28.57,28.64,28.55,28.59,390200.0,18.3961,18.4412,18.3832,18.409,390200.0
2008-08-27 10:25:00,28.6,28.63,28.56,28.6,270100.0,18.4154,18.4347,18.3896,18.4154,270100.0
2008-08-27 10:30:00,28.6,28.74,28.59,28.7,390900.0,18.4154,18.5055,18.409,18.4798,390900.0
2008-08-27 10:35:00,28.7,28.83,28.65,28.8,499900.0,18.4798,18.5635,18.4476,18.5442,499900.0
2008-08-27 10:40:00,28.8,28.82,28.73,28.76,347400.0,18.5442,18.5571,18.4991,18.5184,347400.0
2008-08-27 10:45:00,28.76,28.79,28.67,28.71,273700.0,18.5184,18.5377,18.4605,18.4862,273700.0
2008-08-27 10:50:00,28.7,28.73,28.65,28.68,207100.0,18.4798,18.4991,18.4476,18.4669,207100.0
2008-08-27 10:55:00,28.67,28.77,28.65,28.75,282600.0,18.4605,18.5249,18.4476,18.512,282600.0
2008-08-27 11:00:00,28.75,28.77,28.65,28.68,207900.0,18.512,18.5249,18.4476,18.4669,207900.0
2008-08-27 11:05:00,28.68,28.74,28.64,28.68,173000.0,18.4669,18.5055,18.4412,18.4669,173000.0
2008-08-27 11:10:00,28.69,28.75,28.69,28.71,172500.0,18.4733,18.512,18.4733,18.4862,172500.0
2008-08-27 11:15:00,28.72,28.72,28.66,28.69,186400.0,18.4927,18.4927,18.454,18.4733,186400.0
2008-08-27 11:20:00,28.69,28.78,28.68,28.75,354700.0,18.4733,18.5313,18.4669,18.512,354700.0
2008-08-27 11:25:00,28.75,28.75,28.65,28.65,222800.0,18.512,18.512,18.4476,18.4476,222800.0
2008-08-27 11:30:00,28.65,28.66,28.57,28.62,315100.0,18.4476,18.454,18.3961,18.4283,315100.0
2008-08-27 11:35:00,28.62,28.65,28.58,28.6,217000.0,18.4283,18.4476,18.4025,18.4154,217000.0
2008-08-27 11:40:00,28.6,28.63,28.58,28.63,211500.0,18.4154,18.4347,18.4025,18.4347,211500.0
2008-08-27 11:45:00,28.64,28.69,28.59,28.64,291000.0,18.4412,18.4733,18.409,18.4412,291000.0
2008-08-27 11:50:00,28.64,28.67,28.57,28.59,388000.0,18.4412,18.4605,18.3961,18.409,388000.0
2008-08-27 11:55:00,28.59,28.65,28.54,28.64,347900.0,18.409,18.4476,18.3768,18.4412,347900.0
2008-08-27 12:00:00,28.64,28.71,28.58,28.7,257500.0,18.4412,18.4862,18.4025,18.4798,257500.0
2008-08-27 12:05:00,28.71,28.83,28.71,28.79,366200.0,18.4862,18.5635,18.4862,18.5377,366200.0
2008-08-27 12:10:00,28.79,28.85,28.77,28.85,455800.0,18.5377,18.5764,18.5249,18.5764,455800.0
2008-08-27 12:15:00,28.85,28.99,28.85,28.98,604400.0,18.5764,18.6665,18.5764,18.6601,604400.0
2008-08-27 12:20:00,28.99,29.04,28.97,29.02,587900.0,18.6665,18.6987,18.6536,18.6858,587900.0
2008-08-27 12:25:00,29.02,29.12,29.02,29.11,632700.0,18.6858,18.7502,18.6858,18.7438,632700.0
2008-08-27 12:30:00,29.1,29.11,28.96,29.02,509400.0,18.7373,18.7438,18.6472,18.6858,509400.0
2008-08-27 12:35:00,29.03,29.03,28.94,28.96,238500.0,18.6923,18.6923,18.6343,18.6472,238500.0
2008-08-27 12:40:00,28.96,29.1,28.93,29.07,255100.0,18.6472,18.7373,18.6279,18.718,255100.0
2008-08-27 12:45:00,29.06,29.14,28.99,28.99,417300.0,18.7116,18.7631,18.6665,18.6665,417300.0
2008-08-27 12:50:00,28.99,29.05,28.96,29.0,228800.0,18.6665,18.7052,18.6472,18.673,228800.0
2008-08-27 12:55:00,29.0,29.04,28.98,28.99,136500.0,18.673,18.6987,18.6601,18.6665,136500.0
2008-08-27 13:00:00,28.99,29.0,28.86,28.86,191400.0,18.6665,18.673,18.5828,18.5828,191400.0
2008-08-27 13:05:00,28.87,28.9,28.83,28.88,165000.0,18.5892,18.6086,18.5635,18.5957,165000.0
2008-08-27 13:10:00,28.89,28.94,28.89,28.9,133300.0,18.6021,18.6343,18.6021,18.6086,133300.0
2008-08-27 13:15:00,28.91,28.95,28.88,28.88,145400.0,18.615,18.6408,18.5957,18.5957,145400.0
2008-08-27 13:20:00,28.88,28.88,28.72,28.78,254900.0,18.5957,18.5957,18.4927,18.5313,254900.0
2008-08-27 13:25:00,28.77,28.81,28.77,28.81,87600.0,18.5249,18.5506,18.5249,18.5506,87600.0
2008-08-27 13:30:00,28.81,28.83,28.71,28.71,198100.0,18.5506,18.5635,18.4862,18.4862,198100.0
2008-08-27 13:35:00,28.72,28.77,28.71,28.75,146400.0,18.4927,18.5249,18.4862,18.512,146400.0
2008-08-27 13:40:00,28.75,28.83,28.74,28.79,265200.0,18.512,18.5635,18.5055,18.5377,265200.0
2008-08-27 13:45:00,28.79,28.82,28.76,28.78,116200.0,18.5377,18.5571,18.5184,18.5313,116200.0
2008-08-27 13:50:00,28.77,28.77,28.68,28.71,246400.0,18.5249,18.5249,18.4669,18.4862,246400.0
2008-08-27 13:55:00,28.71,28.77,28.69,28.7,224200.0,18.4862,18.5249,18.4733,18.4798,224200.0
2008-08-27 14:00:00,28.7,28.74,28.68,28.73,245300.0,18.4798,18.5055,18.4669,18.4991,245300.0
2008-08-27 14:05:00,28.73,28.75,28.68,28.69,318200.0,18.4991,18.512,18.4669,18.4733,318200.0
2008-08-27 14:10:00,28.68,28.69,28.6,28.63,226300.0,18.4669,18.4733,18.4154,18.4347,226300.0
2008-08-27 14:15:00,28.63,28.64,28.57,28.64,367300.0,18.4347,18.4412,18.3961,18.4412,367300.0
2008-08-27 14:20:00,28.64,28.69,28.63,28.69,166500.0,18.4412,18.4733,18.4347,18.4733,166500.0
2008-08-27 14:25:00,28.68,28.72,28.65,28.68,247600.0,18.4669,18.4927,18.4476,18.4669,247600.0
2008-08-27 14:30:00,28.69,28.7,28.66,28.7,151700.0,18.4733,18.4798,18.454,18.4798,151700.0
2008-08-27 14:35:00,28.69,28.78,28.69,28.78,221400.0,18.4733,18.5313,18.4733,18.5313,221400.0
2008-08-27 14:40:00,28.78,28.93,28.76,28.87,616600.0,18.5313,18.6279,18.5184,18.5892,616600.0
2008-08-27 14:45:00,28.86,28.91,28.83,28.88,324600.0,18.5828,18.615,18.5635,18.5957,324600.0
2008-08-27 14:50:00,28.88,28.89,28.77,28.78,217100.0,18.5957,18.6021,18.5249,18.5313,217100.0
2008-08-27 14:55:00,28.77,28.79,28.74,28.77,201800.0,18.5249,18.5377,18.5055,18.5249,201800.0
2008-08-27 15:00:00,28.78,28.82,28.72,28.73,165400.0,18.5313,18.5571,18.4927,18.4991,165400.0
2008-08-27 15:05:00,28.73,28.82,28.72,28.81,166400.0,18.4991,18.5571,18.4927,18.5506,166400.0
2008-08-27 15:10:00,28.81,28.82,28.75,28.75,298500.0,18.5506,18.5571,18.512,18.512,298500.0
2008-08-27 15:15:00,28.75,28.77,28.64,28.66,331300.0,18.512,18.5249,18.4412,18.454,331300.0
2008-08-27 15:20:00,28.67,28.67,28.59,28.64,372300.0,18.4605,18.4605,18.409,18.4412,372300.0
2008-08-27 15:25:00,28.64,28.65,28.58,28.61,306100.0,18.4412,18.4476,18.4025,18.4218,306100.0
2008-08-27 15:30:00,28.61,28.67,28.56,28.66,297600.0,18.4218,18.4605,18.3896,18.454,297600.0
2008-08-27 15:35:00,28.66,28.68,28.61,28.65,258000.0,18.454,18.4669,18.4218,18.4476,258000.0
2008-08-27 15:40:00,28.66,28.74,28.66,28.74,342100.0,18.454,18.5055,18.454,18.5055,342100.0
2008-08-27 15:45:00,28.74,28.76,28.65,28.71,380400.0,18.5055,18.5184,18.4476,18.4862,380400.0
2008-08-27 15:50:00,28.72,28.79,28.69,28.78,486900.0,18.4927,18.5377,18.4733,18.5313,486900.0
2008-08-27 15:55:00,28.78,28.98,28.77,28.94,1174000.0,18.5313,18.6601,18.5249,18.6343,1174000.0
2008-08-28 09:30:00,29.35,29.4,29.01,29.38,943400.0,18.8983,18.9305,18.6794,18.9176,943400.0
2008-08-28 09:35:00,29.37,29.39,28.98,29.13,786800.0,18.9112,18.9241,18.6601,18.7567,786800.0
2008-08-28 09:40:00,29.13,29.18,29.04,29.17,401700.0,18.7567,18.7889,18.6987,18.7824,401700.0
2008-08-28 09:45:00,29.16,29.23,29.09,29.16,268600.0,18.776,18.8211,18.7309,18.776,268600.0
2008-08-28 09:50:00,29.16,29.17,29.05,29.11,430600.0,18.776,18.7824,18.7052,18.7438,430600.0
2008-08-28 09:55:00,29.11,29.19,29.08,29.12,338600.0,18.7438,18.7953,18.7245,18.7502,338600.0
2008-08-28 10:00:00,29.13,29.19,29.05,29.06,225100.0,18.7567,18.7953,18.7052,18.7116,225100.0
2008-08-28 10:05:00,29.05,29.1,29.02,29.07,262900.0,18.7052,18.7373,18.6858,18.718,262900.0
2008-08-28 10:10:00,29.07,29.12,29.04,29.09,231900.0,18.718,18.7502,18.6987,18.7309,231900.0
2008-08-28 10:15:00,29.09,29.2,29.07,29.19,390700.0,18.7309,18.8017,18.718,18.7953,390700.0
2008-08-28 10:20:00,29.18,29.26,29.17,29.25,454700.0,18.7889,18.8404,18.7824,18.8339,454700.0
2008-08-28 10:25:00,29.25,29.25,29.13,29.2,318400.0,18.8339,18.8339,18.7567,18.8017,318400.0
2008-08-28 10:30:00,29.21,29.21,29.12,29.17,284600.0,18.8082,18.8082,18.7502,18.7824,284600.0
2008-08-28 10:35:00,29.17,29.3,29.16,29.27,578300.0,18.7824,18.8661,18.776,18.8468,578300.0
2008-08-28 10:40:00,29.27,29.34,29.23,29.28,616700.0,18.8468,18.8919,18.8211,18.8532,616700.0
2008-08-28 10:45:00,29.28,29.33,29.17,29.32,536500.0,18.8532,18.8854,18.7824,18.879,536500.0
2008-08-28 10:50:00,29.32,29.4,29.19,29.38,670500.0,18.879,18.9305,18.7953,18.9176,670500.0
2008-08-28 10:55:00,29.37,29.39,29.3,29.35,323500.0,18.9112,18.9241,18.8661,18.8983,323500.0
2008-08-28 11:00:00,29.35,29.39,29.33,29.36,367100.0,18.8983,18.9241,18.8854,18.9048,367100.0
2008-08-28 11:05:00,29.36,29.44,29.33,29.39,221300.0,18.9048,18.9563,18.8854,18.9241,221300.0
2008-08-28 11:10:00,29.39,29.43,29.36,29.42,217500.0,18.9241,18.9498,18.9048,18.9434,217500.0
2008-08-28 11:15:00,29.42,29.5,29.41,29.5,323200.0,18.9434,18.9949,18.937,18.9949,323200.0
2008-08-28 11:20:00,29.49,29.53,29.43,29.46,376900.0,18.9885,19.0142,18.9498,18.9691,376900.0
2008-08-28 11:25:00,29.47,29.6,29.47,29.55,393400.0,18.9756,19.0593,18.9756,19.0271,393400.0
2008-08-28 11:30:00,29.55,29.63,29.51,29.56,292700.0,19.0271,19.0786,19.0013,19.0335,292700.0
2008-08-28 11:35:00,29.57,29.69,29.57,29.63,392600.0,19.04,19.1172,19.04,19.0786,392600.0
2008-08-28 11:40:00,29.63,29.67,29.56,29.66,450200.0,19.0786,19.1044,19.0335,19.0979,450200.0
2008-08-28 11:45:00,29.67,29.75,29.59,29.72,349000.0,19.1044,19.1559,19.0529,19.1366,349000.0
2008-08-28 11:50:00,29.73,29.86,29.7,29.85,561900.0,19.143,19.2267,19.1237,19.2203,561900.0
2008-08-28 11:55:00,29.86,29.9,29.81,29.85,481100.0,19.2267,19.2525,19.1945,19.2203,481100.0
2008-08-28 12:00:00,29.86,29.88,29.72,29.84,678300.0,19.2267,19.2396,19.1366,19.2138,678300.0
2008-08-28 12:05:00,29.83,29.84,29.74,29.8,486500.0,19.2074,19.2138,19.1494,19.1881,486500.0
2008-08-28 12:10:00,29.8,29.88,29.72,29.88,517600.0,19.1881,19.2396,19.1366,19.2396,517600.0
2008-08-28 12:15:00,29.87,29.92,29.84,29.89,479000.0,19.2331,19.2653,19.2138,19.246,479000.0
2008-08-28 12:20:00,29.89,29.95,29.86,29.94,313900.0,19.246,19.2847,19.2267,19.2782,313900.0
2008-08-28 12:25:00,29.94,30.05,29.92,29.99,702100.0,19.2782,19.349,19.2653,19.3104,702100.0
2008-08-28 12:30:00,30.0,30.03,29.86,29.88,385000.0,19.3169,19.3362,19.2267,19.2396,385000.0
2008-08-28 12:35:00,29.88,29.93,29.85,29.92,477900.0,19.2396,19.2718,19.2203,19.2653,477900.0
2008-08-28 12:40:00,29.92,29.98,29.91,29.98,261200.0,19.2653,19.304,19.2589,19.304,261200.0
2008-08-28 12:45:00,29.97,29.98,29.87,29.87,376100.0,19.2975,19.304,19.2331,19.2331,376100.0
2008-08-28 12:50:00,29.87,29.97,29.86,29.95,410200.0,19.2331,19.2975,19.2267,19.2847,410200.0
2008-08-28 12:55:00,29.96,29.97,29.88,29.88,269600.0,19.2911,19.2975,19.2396,19.2396,269600.0
2008-08-28 13:00:00,29.88,29.91,29.83,29.86,377700.0,19.2396,19.2589,19.2074,19.2267,377700.0
2008-08-28 13:05:00,29.87,29.89,29.82,29.84,312500.0,19.2331,19.246,19.2009,19.2138,312500.0
2008-08-28 13:10:00,29.85,29.9,29.81,29.9,279000.0,19.2203,19.2525,19.1945,19.2525,279000.0
2008-08-28 13:15:00,29.9,29.95,29.87,29.92,330200.0,19.2525,19.2847,19.2331,19.2653,330200.0
2008-08-28 13:20:00,29.92,29.99,29.92,29.96,307100.0,19.2653,19.3104,19.2653,19.2911,307100.0
2008-08-28 13:25:00,29.96,29.99,29.9,29.98,284200.0,19.2911,19.3104,19.2525,19.304,284200.0
2008-08-28 13:30:00,29.98,29.98,29.91,29.95,332300.0,19.304,19.304,19.2589,19.2847,332300.0
2008-08-28 13:35:00,29.94,29.94,29.85,29.93,322500.0,19.2782,19.2782,19.2203,19.2718,322500.0
2008-08-28 13:40:00,29.92,30.02,29.9,30.02,360500.0,19.2653,19.3297,19.2525,19.3297,360500.0
2008-08-28 13:45:00,30.02,30.04,29.97,29.99,425600.0,19.3297,19.3426,19.2975,19.3104,425600.0
2008-08-28 13:50:00,29.99,30.01,29.92,29.98,314200.0,19.3104,19.3233,19.2653,19.304,314200.0
2008-08-28 13:55:00,29.98,30.0,29.96,29.99,169100.0,19.304,19.3169,19.2911,19.3104,169100.0
2008-08-28 14:00:00,29.99,29.99,29.87,29.91,286600.0,19.3104,19.3104,19.2331,19.2589,286600.0
2008-08-28 14:05:00,29.9,29.91,29.82,29.86,464500.0,19.2525,19.2589,19.2009,19.2267,464500.0
2008-08-28 14:10:00,29.87,29.98,29.87,29.96,316600.0,19.2331,19.304,19.2331,19.2911,316600.0
2008-08-28 14:15:00,29.95,30.0,29.92,29.97,273200.0,19.2847,19.3169,19.2653,19.2975,273200.0
2008-08-28 14:20:00,29.97,30.04,29.97,29.97,435100.0,19.2975,19.3426,19.2975,19.2975,435100.0
2008-08-28 14:25:00,29.98,30.04,29.93,30.03,343900.0,19.304,19.3426,19.2718,19.3362,343900.0
2008-08-28 14:30:00,30.03,30.04,29.96,30.02,258800.0,19.3362,19.3426,19.2911,19.3297,258800.0
2008-08-28 14:35:00,30.02,30.05,29.95,29.98,396300.0,19.3297,19.349,19.2847,19.304,396300.0
2008-08-28 14:40:00,29.99,30.0,29.93,29.97,353700.0,19.3104,19.3169,19.2718,19.2975,353700.0
2008-08-28 14:45:00,29.97,29.99,29.93,29.95,206500.0,19.2975,19.3104,19.2718,19.2847,206500.0
2008-08-28 14:50:00,29.95,30.05,29.94,30.04,418400.0,19.2847,19.349,19.2782,19.3426,418400.0
2008-08-28 14:55:00,30.03,30.05,29.94,29.94,236700.0,19.3362,19.349,19.2782,19.2782,236700.0
2008-08-28 15:00:00,29.94,30.0,29.92,29.99,169100.0,19.2782,19.3169,19.2653,19.3104,169100.0
2008-08-28 15:05:00,29.99,30.01,29.93,29.98,299300.0,19.3104,19.3233,19.2718,19.304,299300.0
2008-08-28 15:10:00,29.98,30.0,29.88,29.9,278300.0,19.304,19.3169,19.2396,19.2525,278300.0
2008-08-28 15:15:00,29.9,29.98,29.88,29.93,262300.0,19.2525,19.304,19.2396,19.2718,262300.0
2008-08-28 15:20:00,29.93,29.99,29.85,29.97,527700.0,19.2718,19.3104,19.2203,19.2975,527700.0
2008-08-28 15:25:00,29.98,30.01,29.9,30.0,522500.0,19.304,19.3233,19.2525,19.3169,522500.0
2008-08-28 15:30:00,30.0,30.05,29.96,30.04,571200.0,19.3169,19.349,19.2911,19.3426,571200.0
2008-08-28 15:35:00,30.04,30.2,30.04,30.19,695200.0,19.3426,19.4456,19.3426,19.4392,695200.0
2008-08-28 15:40:00,30.19,30.25,30.16,30.16,1126400.0,19.4392,19.4778,19.4199,19.4199,1126400.0
2008-08-28 15:45:00,30.17,30.23,30.12,30.18,1070000.0,19.4263,19.4649,19.3941,19.4328,1070000.0
2008-08-28 15:50:00,30.18,30.27,30.15,30.27,973400.0,19.4328,19.4907,19.4134,19.4907,973400.0
2008-08-28 15:55:00,30.27,30.44,30.26,30.37,1876000.0,19.4907,19.6002,19.4843,19.5551,1876000.0
2008-08-29 09:30:00,30.17,30.29,29.94,30.0,780200.0,19.4263,19.5036,19.2782,19.3169,780200.0
2008-08-29 09:35:00,30.0,30.1,29.84,29.89,481300.0,19.3169,19.3812,19.2138,19.246,481300.0
2008-08-29 09:40:00,29.89,30.09,29.87,30.09,516500.0,19.246,19.3748,19.2331,19.3748,516500.0
2008-08-29 09:45:00,30.08,30.21,30.04,30.2,822800.0,19.3684,19.4521,19.3426,19.4456,822800.0
2008-08-29 09:50:00,30.2,30.38,30.17,30.25,934700.0,19.4456,19.5615,19.4263,19.4778,934700.0
2008-08-29 09:55:00,30.26,30.33,30.12,30.27,514800.0,19.4843,19.5293,19.3941,19.4907,514800.0
2008-08-29 10:00:00,30.27,30.34,30.16,30.2,485400.0,19.4907,19.5358,19.4199,19.4456,485400.0
2008-08-29 10:05:00,30.19,30.25,30.04,30.13,369100.0,19.4392,19.4778,19.3426,19.4006,369100.0
2008-08-29 10:10:00,30.13,30.2,30.09,30.15,248900.0,19.4006,19.4456,19.3748,19.4134,248900.0
2008-08-29 10:15:00,30.14,30.2,30.11,30.16,253500.0,19.407,19.4456,19.3877,19.4199,253500.0
2008-08-29 10:20:00,30.16,30.2,30.0,30.0,302400.0,19.4199,19.4456,19.3169,19.3169,302400.0
2008-08-29 10:25:00,30.01,30.07,29.96,30.04,355300.0,19.3233,19.3619,19.2911,19.3426,355300.0
2008-08-29 10:30:00,30.04,30.14,30.04,30.04,261500.0,19.3426,19.407,19.3426,19.3426,261500.0
2008-08-29 10:35:00,30.05,30.09,30.02,30.04,242900.0,19.349,19.3748,19.3297,19.3426,242900.0
2008-08-29 10:40:00,30.04,30.05,29.88,29.92,391600.0,19.3426,19.349,19.2396,19.2653,391600.0
2008-08-29 10:45:00,29.92,29.98,29.89,29.94,200300.0,19.2653,19.304,19.246,19.2782,200300.0
2008-08-29 10:50:00,29.93,30.04,29.92,29.93,179500.0,19.2718,19.3426,19.2653,19.2718,179500.0
2008-08-29 10:55:00,29.93,29.95,29.87,29.91,227600.0,19.2718,19.2847,19.2331,19.2589,227600.0
2008-08-29 11:00:00,29.91,30.04,29.89,30.01,274600.0,19.2589,19.3426,19.246,19.3233,274600.0
2008-08-29 11:05:00,30.02,30.09,29.98,30.07,257100.0,19.3297,19.3748,19.304,19.3619,257100.0
2008-08-29 11:10:00,30.08,30.18,30.05,30.14,275100.0,19.3684,19.4328,19.349,19.407,275100.0
2008-08-29 11:15:00,30.14,30.23,30.13,30.22,317200.0,19.407,19.4649,19.4006,19.4585,317200.0
2008-08-29 11:20:00,30.23,30.24,30.05,30.07,574500.0,19.4649,19.4714,19.349,19.3619,574500.0
2008-08-29 11:25:00,30.07,30.18,30.06,30.1,247400.0,19.3619,19.4328,19.3555,19.3812,247400.0
2008-08-29 11:30:00,30.1,30.1,29.99,30.08,328000.0,19.3812,19.3812,19.3104,19.3684,328000.0
2008-08-29 11:35:00,30.07,30.07,29.84,30.0,275100.0,19.3619,19.3619,19.2138,19.3169,275100.0
2008-08-29 11:40:00,29.99,30.13,29.98,30.05,187400.0,19.3104,19.4006,19.304,19.349,187400.0
2008-08-29 11:45:00,30.05,30.15,30.01,30.11,373700.0,19.349,19.4134,19.3233,19.3877,373700.0
2008-08-29 11:50:00,30.11,30.13,30.06,30.12,160600.0,19.3877,19.4006,19.3555,19.3941,160600.0
2008-08-29 11:55:00,30.12,30.16,30.06,30.1,122700.0,19.3941,19.4199,19.3555,19.3812,122700.0
2008-08-29 12:00:00,30.09,30.11,30.0,30.01,238400.0,19.3748,19.3877,19.3169,19.3233,238400.0
2008-08-29 12:05:00,30.01,30.01,29.93,29.97,351800.0,19.3233,19.3233,19.2718,19.2975,351800.0
2008-08-29 12:10:00,29.97,29.98,29.88,29.91,185100.0,19.2975,19.304,19.2396,19.2589,185100.0
2008-08-29 12:15:00,29.91,30.03,29.87,30.0,224900.0,19.2589,19.3362,19.2331,19.3169,224900.0
2008-08-29 12:20:00,30.01,30.06,29.96,29.98,151100.0,19.3233,19.3555,19.2911,19.304,151100.0
2008-08-29 12:25:00,29.98,30.06,29.98,30.01,174300.0,19.304,19.3555,19.304,19.3233,174300.0
2008-08-29 12:30:00,30.01,30.07,30.01,30.06,73600.0,19.3233,19.3619,19.3233,19.3555,73600.0
2008-08-29 12:35:00,30.05,30.1,30.04,30.08,113000.0,19.349,19.3812,19.3426,19.3684,113000.0
2008-08-29 12:40:00,30.08,30.08,29.98,30.01,153300.0,19.3684,19.3684,19.304,19.3233,153300.0
2008-08-29 12:45:00,30.01,30.07,30.0,30.03,118800.0,19.3233,19.3619,19.3169,19.3362,118800.0
2008-08-29 12:50:00,30.04,30.13,30.03,30.1,282600.0,19.3426,19.4006,19.3362,19.3812,282600.0
2008-08-29 12:55:00,30.1,30.15,30.05,30.15,163200.0,19.3812,19.4134,19.349,19.4134,163200.0
2008-08-29 13:00:00,30.15,30.22,30.14,30.19,201600.0,19.4134,19.4585,19.407,19.4392,201600.0
2008-08-29 13:05:00,30.19,30.21,30.12,30.19,221800.0,19.4392,19.4521,19.3941,19.4392,221800.0
2008-08-29 13:10:00,30.18,30.25,30.16,30.21,237200.0,19.4328,19.4778,19.4199,19.4521,237200.0
2008-08-29 13:15:00,30.2,30.28,30.2,30.26,240000.0,19.4456,19.4971,19.4456,19.4843,240000.0
2008-08-29 13:20:00,30.26,30.35,30.26,30.33,528400.0,19.4843,19.5422,19.4843,19.5293,528400.0
2008-08-29 13:25:00,30.33,30.4,30.32,30.36,340600.0,19.5293,19.5744,19.5229,19.5487,340600.0
2008-08-29 13:30:00,30.36,30.42,30.34,30.37,360500.0,19.5487,19.5873,19.5358,19.5551,360500.0
2008-08-29 13:35:00,30.37,30.42,30.33,30.33,241100.0,19.5551,19.5873,19.5293,19.5293,241100.0
2008-08-29 13:40:00,30.33,30.42,30.32,30.41,243000.0,19.5293,19.5873,19.5229,19.5808,243000.0
2008-08-29 13:45:00,30.41,30.43,30.38,30.41,226300.0,19.5808,19.5937,19.5615,19.5808,226300.0
2008-08-29 13:50:00,30.41,30.42,30.37,30.37,192300.0,19.5808,19.5873,19.5551,19.5551,192300.0
2008-08-29 13:55:00,30.37,30.38,30.32,30.37,198400.0,19.5551,19.5615,19.5229,19.5551,198400.0
2008-08-29 14:00:00,30.37,30.38,30.32,30.38,184100.0,19.5551,19.5615,19.5229,19.5615,184100.0
2008-08-29 14:05:00,30.37,30.39,30.34,30.37,160900.0,19.5551,19.568,19.5358,19.5551,160900.0
2008-08-29 14:10:00,30.36,30.43,30.34,30.43,183100.0,19.5487,19.5937,19.5358,19.5937,183100.0
2008-08-29 14:15:00,30.42,30.49,30.41,30.48,383000.0,19.5873,19.6324,19.5808,19.6259,383000.0
2008-08-29 14:20:00,30.49,30.5,30.44,30.44,207400.0,19.6324,19.6388,19.6002,19.6002,207400.0
2008-08-29 14:25:00,30.45,30.55,30.05,30.55,314900.0,19.6066,19.671,19.349,19.671,314900.0
2008-08-29 14:30:00,30.54,30.57,30.5,30.54,233900.0,19.6646,19.6839,19.6388,19.6646,233900.0
2008-08-29 14:35:00,30.54,30.54,30.48,30.5,236700.0,19.6646,19.6646,19.6259,19.6388,236700.0
2008-08-29 14:40:00,30.5,30.51,30.44,30.46,258600.0,19.6388,19.6452,19.6002,19.613,258600.0
2008-08-29 14:45:00,30.45,30.48,30.39,30.43,304100.0,19.6066,19.6259,19.568,19.5937,304100.0
2008-08-29 14:50:00,30.44,30.44,30.35,30.39,179800.0,19.6002,19.6002,19.5422,19.568,179800.0
2008-08-29 14:55:00,30.38,30.45,30.38,30.44,223300.0,19.5615,19.6066,19.5615,19.6002,223300.0
2008-08-29 15:00:00,30.44,30.48,30.4,30.4,244300.0,19.6002,19.6259,19.5744,19.5744,244300.0
2008-08-29 15:05:00,30.41,30.45,30.37,30.41,281200.0,19.5808,19.6066,19.5551,19.5808,281200.0
2008-08-29 15:10:00,30.41,30.42,30.34,30.39,299700.0,19.5808,19.5873,19.5358,19.568,299700.0
2008-08-29 15:15:00,30.39,30.41,30.29,30.3,479700.0,19.568,19.5808,19.5036,19.51,479700.0
2008-08-29 15:20:00,30.3,30.3,30.2,30.29,336000.0,19.51,19.51,19.4456,19.5036,336000.0
2008-08-29 15:25:00,30.28,30.29,30.2,30.21,306200.0,19.4971,19.5036,19.4456,19.4521,306200.0
2008-08-29 15:30:00,30.21,30.35,30.18,30.32,238100.0,19.4521,19.5422,19.4328,19.5229,238100.0
2008-08-29 15:35:00,30.32,30.38,30.27,30.29,627200.0,19.5229,19.5615,19.4907,19.5036,627200.0
2008-08-29 15:40:00,30.28,30.31,30.22,30.26,721800.0,19.4971,19.5165,19.4585,19.4843,721800.0
2008-08-29 15:45:00,30.26,30.32,30.24,30.3,530400.0,19.4843,19.5229,19.4714,19.51,530400.0
2008-08-29 15:50:00,30.31,30.34,30.28,30.29,628000.0,19.5165,19.5358,19.4971,19.5036,628000.0
2008-08-29 15:55:00,30.29,30.31,30.19,30.24,1030000.0,19.5036,19.5165,19.4392,19.4714,1030000.0
2008-09-02 09:30:00,31.22,31.57,31.22,31.45,1696500.0,20.1024,20.3278,20.1024,20.2505,1696500.0
2008-09-02 09:35:00,31.45,31.69,31.41,31.51,883100.0,20.2505,20.405,20.2247,20.2891,883100.0
2008-09-02 09:40:00,31.51,31.59,31.01,31.08,1086700.0,20.2891,20.3406,19.9672,20.0123,1086700.0
2008-09-02 09:45:00,31.07,31.44,31.07,31.2,717000.0,20.0058,20.2441,20.0058,20.0895,717000.0
2008-09-02 09:50:00,31.2,31.24,31.07,31.22,537700.0,20.0895,20.1153,20.0058,20.1024,537700.0
2008-09-02 09:55:00,31.21,31.24,31.06,31.2,358400.0,20.096,20.1153,19.9994,20.0895,358400.0
2008-09-02 10:00:00,31.2,31.27,31.13,31.24,575000.0,20.0895,20.1346,20.0445,20.1153,575000.0
2008-09-02 10:05:00,31.23,31.25,31.06,31.1,460700.0,20.1088,20.1217,19.9994,20.0251,460700.0
2008-09-02 10:10:00,31.1,31.14,31.02,31.06,575400.0,20.0251,20.0509,19.9736,19.9994,575400.0
2008-09-02 10:15:00,31.05,31.11,30.97,30.99,517700.0,19.9929,20.0316,19.9414,19.9543,517700.0
2008-09-02 10:20:00,30.99,30.99,30.81,30.85,597100.0,19.9543,19.9543,19.8384,19.8642,597100.0
2008-09-02 10:25:00,30.85,31.03,30.83,31.0,692200.0,19.8642,19.9801,19.8513,19.9607,692200.0
2008-09-02 10:30:00,31.0,31.11,30.97,31.0,634800.0,19.9607,20.0316,19.9414,19.9607,634800.0
2008-09-02 10:35:00,30.99,31.06,30.87,30.91,643000.0,19.9543,19.9994,19.877,19.9028,643000.0
2008-09-02 10:40:00,30.91,31.0,30.85,30.88,595700.0,19.9028,19.9607,19.8642,19.8835,595700.0
2008-09-02 10:45:00,30.89,30.99,30.83,30.98,516100.0,19.8899,19.9543,19.8513,19.9479,516100.0
2008-09-02 10:50:00,30.99,31.05,30.97,31.02,461200.0,19.9543,19.9929,19.9414,19.9736,461200.0
2008-09-02 10:55:00,31.03,31.19,31.02,31.14,728300.0,19.9801,20.0831,19.9736,20.0509,728300.0
2008-09-02 11:00:00,31.14,31.23,31.12,31.18,492200.0,20.0509,20.1088,20.038,20.0766,492200.0
2008-09-02 11:05:00,31.18,31.3,31.18,31.26,574000.0,20.0766,20.1539,20.0766,20.1282,574000.0
2008-09-02 11:10:00,31.27,31.3,31.19,31.26,422500.0,20.1346,20.1539,20.0831,20.1282,422500.0
2008-09-02 11:15:00,31.26,31.29,31.17,31.24,734600.0,20.1282,20.1475,20.0702,20.1153,734600.0
2008-09-02 11:20:00,31.25,31.27,31.19,31.25,551500.0,20.1217,20.1346,20.0831,20.1217,551500.0
2008-09-02 11:25:00,31.25,31.4,31.24,31.39,462800.0,20.1217,20.2183,20.1153,20.2119,462800.0
2008-09-02 11:30:00,31.39,31.45,31.34,31.38,366200.0,20.2119,20.2505,20.1797,20.2054,366200.0
2008-09-02 11:35:00,31.37,31.4,31.32,31.37,252700.0,20.199,20.2183,20.1668,20.199,252700.0
2008-09-02 11:40:00,31.38,31.42,31.3,31.3,244100.0,20.2054,20.2312,20.1539,20.1539,244100.0
2008-09-02 11:45:00,31.3,31.3,31.16,31.2,386700.0,20.1539,20.1539,20.0638,20.0895,386700.0
2008-09-02 11:50:00,31.21,31.21,31.08,31.13,273500.0,20.096,20.096,20.0123,20.0445,273500.0
2008-09-02 11:55:00,31.14,31.21,31.11,31.13,284000.0,20.0509,20.096,20.0316,20.0445,284000.0
2008-09-02 12:00:00,31.14,31.17,31.11,31.17,132500.0,20.0509,20.0702,20.0316,20.0702,132500.0
2008-09-02 12:05:00,31.16,31.2,31.14,31.16,161600.0,20.0638,20.0895,20.0509,20.0638,161600.0
2008-09-02 12:10:00,31.17,31.2,31.15,31.2,127200.0,20.0702,20.0895,20.0573,20.0895,127200.0
2008-09-02 12:15:00,31.19,31.22,31.12,31.16,182600.0,20.0831,20.1024,20.038,20.0638,182600.0
2008-09-02 12:20:00,31.16,31.18,31.05,31.08,215500.0,20.0638,20.0766,19.9929,20.0123,215500.0
2008-09-02 12:25:00,31.08,31.09,31.0,31.02,326200.0,20.0123,20.0187,19.9607,19.9736,326200.0
2008-09-02 12:30:00,31.02,31.08,30.93,30.97,271900.0,19.9736,20.0123,19.9157,19.9414,271900.0
2008-09-02 12:35:00,30.97,31.08,30.95,30.99,320100.0,19.9414,20.0123,19.9286,19.9543,320100.0
2008-09-02 12:40:00,30.98,30.99,30.92,30.97,215400.0,19.9479,19.9543,19.9092,19.9414,215400.0
2008-09-02 12:45:00,30.97,31.05,30.94,30.97,206400.0,19.9414,19.9929,19.9221,19.9414,206400.0
2008-09-02 12:50:00,30.96,31.06,30.95,31.03,174300.0,19.935,19.9994,19.9286,19.9801,174300.0
2008-09-02 12:55:00,31.02,31.07,31.0,31.02,154000.0,19.9736,20.0058,19.9607,19.9736,154000.0
2008-09-02 13:00:00,31.03,31.03,30.9,30.95,197100.0,19.9801,19.9801,19.8964,19.9286,197100.0
2008-09-02 13:05:00,30.95,31.0,30.89,30.99,190600.0,19.9286,19.9607,19.8899,19.9543,190600.0
2008-09-02 13:10:00,30.99,31.2,30.98,31.03,238100.0,19.9543,20.0895,19.9479,19.9801,238100.0
2008-09-02 13:15:00,31.03,31.07,31.02,31.03,173600.0,19.9801,20.0058,19.9736,19.9801,173600.0
2008-09-02 13:20:00,31.03,31.04,30.95,30.96,133900.0,19.9801,19.9865,19.9286,19.935,133900.0
2008-09-02 13:25:00,30.96,31.08,30.96,31.08,195500.0,19.935,20.0123,19.935,20.0123,195500.0
2008-09-02 13:30:00,31.07,31.15,31.02,31.15,209500.0,20.0058,20.0573,19.9736,20.0573,209500.0
2008-09-02 13:35:00,31.15,31.22,31.14,31.2,430700.0,20.0573,20.1024,20.0509,20.0895,430700.0
2008-09-02 13:40:00,31.2,31.21,31.12,31.17,345700.0,20.0895,20.096,20.038,20.0702,345700.0
2008-09-02 13:45:00,31.16,31.2,31.13,31.16,445600.0,20.0638,20.0895,20.0445,20.0638,445600.0
2008-09-02 13:50:00,31.17,31.17,30.93,30.98,446000.0,20.0702,20.0702,19.9157,19.9479,446000.0
2008-09-02 13:55:00,30.97,31.0,30.88,30.96,328800.0,19.9414,19.9607,19.8835,19.935,328800.0
2008-09-02 14:00:00,30.95,31.06,30.92,30.99,395800.0,19.9286,19.9994,19.9092,19.9543,395800.0
2008-09-02 14:05:00,30.98,31.03,30.86,30.86,377900.0,19.9479,19.9801,19.8706,19.8706,377900.0
2008-09-02 14:10:00,30.85,30.89,30.72,30.87,521100.0,19.8642,19.8899,19.7805,19.877,521100.0
2008-09-02 14:15:00,30.86,30.97,30.84,30.91,534800.0,19.8706,19.9414,19.8577,19.9028,534800.0
2008-09-02 14:20:00,30.9,30.96,30.84,30.95,424700.0,19.8964,19.935,19.8577,19.9286,424700.0
2008-09-02 14:25:00,30.95,31.04,30.91,30.97,575500.0,19.9286,19.9865,19.9028,19.9414,575500.0
2008-09-02 14:30:00,30.97,31.09,30.96,31.08,265300.0,19.9414,20.0187,19.935,20.0123,265300.0
2008-09-02 14:35:00,31.07,31.08,30.83,30.84,329200.0,20.0058,20.0123,19.8513,19.8577,329200.0
2008-09-02 14:40:00,30.85,30.92,30.82,30.9,266000.0,19.8642,19.9092,19.8448,19.8964,266000.0
2008-09-02 14:45:00,30.9,30.94,30.82,30.9,407300.0,19.8964,19.9221,19.8448,19.8964,407300.0
2008-09-02 14:50:00,30.9,30.92,30.71,30.72,475300.0,19.8964,19.9092,19.774,19.7805,475300.0
2008-09-02 14:55:00,30.72,30.87,30.71,30.86,566200.0,19.7805,19.877,19.774,19.8706,566200.0
2008-09-02 15:00:00,30.86,30.92,30.8,30.82,473600.0,19.8706,19.9092,19.832,19.8448,473600.0
2008-09-02 15:05:00,30.82,30.97,30.81,30.9,456100.0,19.8448,19.9414,19.8384,19.8964,456100.0
2008-09-02 15:10:00,30.9,30.9,30.75,30.77,289300.0,19.8964,19.8964,19.7998,19.8126,289300.0
2008-09-02 15:15:00,30.77,30.88,30.76,30.86,380200.0,19.8126,19.8835,19.8062,19.8706,380200.0
2008-09-02 15:20:00,30.86,30.98,30.86,30.93,396200.0,19.8706,19.9479,19.8706,19.9157,396200.0
2008-09-02 15:25:00,30.94,31.02,30.89,30.97,409900.0,19.9221,19.9736,19.8899,19.9414,409900.0
2008-09-02 15:30:00,30.96,31.06,30.96,31.0,478900.0,19.935,19.9994,19.935,19.9607,478900.0
2008-09-02 15:35:00,30.99,31.09,30.98,31.05,610400.0,19.9543,20.0187,19.9479,19.9929,610400.0
2008-09-02 15:40:00,31.05,31.1,30.9,30.91,760000.0,19.9929,20.0251,19.8964,19.9028,760000.0
2008-09-02 15:45:00,30.9,30.98,30.85,30.95,791700.0,19.8964,19.9479,19.8642,19.9286,791700.0
2008-09-02 15:50:00,30.94,31.1,30.94,31.08,706600.0,19.9221,20.0251,19.9221,20.0123,706600.0
2008-09-02 15:55:00,31.08,31.21,31.01,31.19,1111400.0,20.0123,20.096,19.9672,20.0831,1111400.0
2008-09-03 09:30:00,31.12,31.14,30.75,30.85,636900.0,20.038,20.0509,19.7998,19.8642,636900.0
2008-09-03 09:35:00,30.85,30.85,30.63,30.72,539000.0,19.8642,19.8642,19.7225,19.7805,539000.0
2008-09-03 09:40:00,30.72,30.82,30.58,30.76,558300.0,19.7805,19.8448,19.6903,19.8062,558300.0
2008-09-03 09:45:00,30.76,30.88,30.73,30.82,585700.0,19.8062,19.8835,19.7869,19.8448,585700.0
2008-09-03 09:50:00,30.83,31.03,30.81,30.98,610100.0,19.8513,19.9801,19.8384,19.9479,610100.0
2008-09-03 09:55:00,30.98,31.04,30.86,30.97,405400.0,19.9479,19.9865,19.8706,19.9414,405400.0
2008-09-03 10:00:00,30.97,31.2,30.93,31.08,775900.0,19.9414,20.0895,19.9157,20.0123,775900.0
2008-09-03 10:05:00,31.08,31.17,30.87,30.91,523300.0,20.0123,20.0702,19.877,19.9028,523300.0
2008-09-03 10:10:00,30.9,31.11,30.87,31.1,420900.0,19.8964,20.0316,19.877,20.0251,420900.0
2008-09-03 10:15:00,31.11,31.17,31.04,31.1,422400.0,20.0316,20.0702,19.9865,20.0251,422400.0
2008-09-03 10:20:00,31.1,31.34,31.09,31.34,519100.0,20.0251,20.1797,20.0187,20.1797,519100.0
2008-09-03 10:25:00,31.33,31.35,31.16,31.21,397000.0,20.1732,20.1861,20.0638,20.096,397000.0
2008-09-03 10:30:00,31.22,31.22,31.11,31.2,523000.0,20.1024,20.1024,20.0316,20.0895,523000.0
2008-09-03 10:35:00,31.2,31.3,31.16,31.26,547500.0,20.0895,20.1539,20.0638,20.1282,547500.0
2008-09-03 10:40:00,31.25,31.39,31.24,31.3,582800.0,20.1217,20.2119,20.1153,20.1539,582800.0
2008-09-03 10:45:00,31.3,31.32,31.12,31.16,413100.0,20.1539,20.1668,20.038,20.0638,413100.0
2008-09-03 10:50:00,31.16,31.18,31.06,31.09,403200.0,20.0638,20.0766,19.9994,20.0187,403200.0
2008-09-03 10:55:00,31.1,31.18,31.01,31.06,451200.0,20.0251,20.0766,19.9672,19.9994,451200.0
2008-09-03 11:00:00,31.05,31.25,31.04,31.22,392000.0,19.9929,20.1217,19.9865,20.1024,392000.0
2008-09-03 11:05:00,31.21,31.3,31.17,31.23,302700.0,20.096,20.1539,20.0702,20.1088,302700.0
2008-09-03 11:10:00,31.23,31.28,31.16,31.19,420700.0,20.1088,20.141,20.0638,20.0831,420700.0
2008-09-03 11:15:00,31.19,31.23,31.12,31.17,388300.0,20.0831,20.1088,20.038,20.0702,388300.0
2008-09-03 11:20:00,31.17,31.17,31.03,31.06,345900.0,20.0702,20.0702,19.9801,19.9994,345900.0
2008-09-03 11:25:00,31.06,31.14,31.02,31.05,430500.0,19.9994,20.0509,19.9736,19.9929,430500.0
2008-09-03 11:30:00,31.05,31.08,30.94,30.96,473500.0,19.9929,20.0123,19.9221,19.935,473500.0
2008-09-03 11:35:00,30.96,31.0,30.87,31.0,399400.0,19.935,19.9607,19.877,19.9607,399400.0
2008-09-03 11:40:00,31.0,31.17,30.92,30.99,323800.0,19.9607,20.0702,19.9092,19.9543,323800.0
2008-09-03 11:45:00,30.99,31.0,30.94,30.97,291400.0,19.9543,19.9607,19.9221,19.9414,291400.0
2008-09-03 11:50:00,30.97,31.1,30.96,31.07,213600.0,19.9414,20.0251,19.935,20.0058,213600.0
2008-09-03 11:55:00,31.07,31.07,30.92,30.93,327400.0,20.0058,20.0058,19.9092,19.9157,327400.0
2008-09-03 12:00:00,30.92,30.95,30.77,30.83,588900.0,19.9092,19.9286,19.8126,19.8513,588900.0
2008-09-03 12:05:00,30.83,30.88,30.71,30.74,639200.0,19.8513,19.8835,19.774,19.7933,639200.0
2008-09-03 12:10:00,30.75,30.78,30.64,30.78,578800.0,19.7998,19.8191,19.7289,19.8191,578800.0
2008-09-03 12:15:00,30.78,30.81,30.7,30.72,546000.0,19.8191,19.8384,19.7676,19.7805,546000.0
2008-09-03 12:20:00,30.72,30.76,30.64,30.75,651100.0,19.7805,19.8062,19.7289,19.7998,651100.0
2008-09-03 12:25:00,30.75,30.81,30.69,30.77,520300.0,19.7998,19.8384,19.7611,19.8126,520300.0
2008-09-03 12:30:00,30.77,30.77,30.63,30.69,326100.0,19.8126,19.8126,19.7225,19.7611,326100.0
2008-09-03 12:35:00,30.69,30.86,30.68,30.86,349400.0,19.7611,19.8706,19.7547,19.8706,349400.0
2008-09-03 12:40:00,30.86,30.87,30.76,30.82,637600.0,19.8706,19.877,19.8062,19.8448,637600.0
2008-09-03 12:45:00,30.82,30.86,30.79,30.8,342900.0,19.8448,19.8706,19.8255,19.832,342900.0
2008-09-03 12:50:00,30.8,30.84,30.78,30.82,226900.0,19.832,19.8577,19.8191,19.8448,226900.0
2008-09-03 12:55:00,30.82,30.83,30.75,30.78,451600.0,19.8448,19.8513,19.7998,19.8191,451600.0
2008-09-03 13:00:00,30.78,30.82,30.69,30.8,493000.0,19.8191,19.8448,19.7611,19.832,493000.0
2008-09-03 13:05:00,30.81,30.88,30.77,30.83,242400.0,19.8384,19.8835,19.8126,19.8513,242400.0
2008-09-03 13:10:00,30.84,30.84,30.75,30.83,398300.0,19.8577,19.8577,19.7998,19.8513,398300.0
2008-09-03 13:15:00,30.82,30.93,30.82,30.91,804100.0,19.8448,19.9157,19.8448,19.9028,804100.0
2008-09-03 13:20:00,30.91,30.98,30.85,30.86,346400.0,19.9028,19.9479,19.8642,19.8706,346400.0
2008-09-03 13:25:00,30.86,30.9,30.82,30.88,361300.0,19.8706,19.8964,19.8448,19.8835,361300.0
2008-09-03 13:30:00,30.87,30.89,30.81,30.85,332100.0,19.877,19.8899,19.8384,19.8642,332100.0
2008-09-03 13:35:00,30.84,30.87,30.8,30.82,222100.0,19.8577,19.877,19.832,19.8448,222100.0
2008-09-03 13:40:00,30.82,30.85,30.77,30.84,288300.0,19.8448,19.8642,19.8126,19.8577,288300.0
2008-09-03 13:45:00,30.84,30.95,30.8,30.89,476500.0,19.8577,19.9286,19.832,19.8899,476500.0
2008-09-03 13:50:00,30.89,30.92,30.82,30.88,293700.0,19.8899,19.9092,19.8448,19.8835,293700.0
2008-09-03 13:55:00,30.87,30.95,30.86,30.92,390200.0,19.877,19.9286,19.8706,19.9092,390200.0
2008-09-03 14:00:00,30.92,30.96,30.72,30.94,622800.0,19.9092,19.935,19.7805,19.9221,622800.0
2008-09-03 14:05:00,30.94,30.95,30.8,30.85,455300.0,19.9221,19.9286,19.832,19.8642,455300.0
2008-09-03 14:10:00,30.85,30.86,30.69,30.78,393600.0,19.8642,19.8706,19.7611,19.8191,393600.0
2008-09-03 14:15:00,30.78,30.8,30.72,30.75,252600.0,19.8191,19.832,19.7805,19.7998,252600.0
2008-09-03 14:20:00,30.74,30.77,30.67,30.72,402800.0,19.7933,19.8126,19.7483,19.7805,402800.0
2008-09-03 14:25:00,30.72,30.8,30.68,30.77,251800.0,19.7805,19.832,19.7547,19.8126,251800.0
2008-09-03 14:30:00,30.77,30.85,30.73,30.81,274600.0,19.8126,19.8642,19.7869,19.8384,274600.0
2008-09-03 14:35:00,30.8,30.92,30.78,30.91,376500.0,19.832,19.9092,19.8191,19.9028,376500.0
2008-09-03 14:40:00,30.9,30.91,30.8,30.85,385200.0,19.8964,19.9028,19.832,19.8642,385200.0
2008-09-03 14:45:00,30.85,30.9,30.8,30.83,321400.0,19.8642,19.8964,19.832,19.8513,321400.0
2008-09-03 14:50:00,30.83,30.86,30.74,30.76,301100.0,19.8513,19.8706,19.7933,19.8062,301100.0
2008-09-03 14:55:00,30.76,30.86,30.76,30.84,340000.0,19.8062,19.8706,19.8062,19.8577,340000.0
2008-09-03 15:00:00,30.84,30.88,30.75,30.75,351200.0,19.8577,19.8835,19.7998,19.7998,351200.0
2008-09-03 15:05:00,30.75,30.79,30.7,30.75,216600.0,19.7998,19.8255,19.7676,19.7998,216600.0
2008-09-03 15:10:00,30.74,30.85,30.71,30.83,274300.0,19.7933,19.8642,19.774,19.8513,274300.0
2008-09-03 15:15:00,30.84,30.88,30.73,30.86,325000.0,19.8577,19.8835,19.7869,19.8706,325000.0
2008-09-03 15:20:00,30.86,31.01,30.81,30.99,850000.0,19.8706,19.9672,19.8384,19.9543,850000.0
2008-09-03 15:25:00,30.99,31.05,30.91,30.92,490200.0,19.9543,19.9929,19.9028,19.9092,490200.0
2008-09-03 15:30:00,30.91,31.0,30.85,30.96,395700.0,19.9028,19.9607,19.8642,19.935,395700.0
2008-09-03 15:35:00,30.96,31.08,30.95,31.04,538500.0,19.935,20.0123,19.9286,19.9865,538500.0
2008-09-03 15:40:00,31.06,31.1,30.94,30.96,880900.0,19.9994,20.0251,19.9221,19.935,880900.0
2008-09-03 15:45:00,30.97,31.01,30.91,30.97,476000.0,19.9414,19.9672,19.9028,19.9414,476000.0
2008-09-03 15:50:00,30.97,31.08,30.94,31.05,557000.0,19.9414,20.0123,19.9221,19.9929,557000.0
2008-09-03 15:55:00,31.05,31.08,31.0,31.03,872300.0,19.9929,20.0123,19.9607,19.9801,872300.0
2008-09-04 09:30:00,30.56,30.63,30.27,30.53,943100.0,19.6774,19.7225,19.4907,19.6581,943100.0
2008-09-04 09:35:00,30.53,30.7,30.37,30.41,551600.0,19.6581,19.7676,19.5551,19.5808,551600.0
2008-09-04 09:40:00,30.41,30.56,30.41,30.48,296100.0,19.5808,19.6774,19.5808,19.6259,296100.0
2008-09-04 09:45:00,30.5,30.74,30.44,30.69,1158600.0,19.6388,19.7933,19.6002,19.7611,1158600.0
2008-09-04 09:50:00,30.68,30.87,30.68,30.78,401800.0,19.7547,19.877,19.7547,19.8191,401800.0
2008-09-04 09:55:00,30.78,30.95,30.75,30.82,618500.0,19.8191,19.9286,19.7998,19.8448,618500.0
2008-09-04 10:00:00,30.82,30.9,30.73,30.85,723400.0,19.8448,19.8964,19.7869,19.8642,723400.0
2008-09-04 10:05:00,30.85,30.92,30.83,30.85,578000.0,19.8642,19.9092,19.8513,19.8642,578000.0
2008-09-04 10:10:00,30.85,30.94,30.81,30.82,527600.0,19.8642,19.9221,19.8384,19.8448,527600.0
2008-09-04 10:15:00,30.81,30.85,30.75,30.79,268000.0,19.8384,19.8642,19.7998,19.8255,268000.0
2008-09-04 10:20:00,30.78,30.84,30.72,30.78,291600.0,19.8191,19.8577,19.7805,19.8191,291600.0
2008-09-04 10:25:00,30.78,30.78,30.65,30.66,827600.0,19.8191,19.8191,19.7354,19.7418,827600.0
2008-09-04 10:30:00,30.66,30.67,30.41,30.51,1268300.0,19.7418,19.7483,19.5808,19.6452,1268300.0
2008-09-04 10:35:00,30.5,30.67,30.45,30.62,956400.0,19.6388,19.7483,19.6066,19.7161,956400.0
2008-09-04 10:40:00,30.61,30.63,30.42,30.46,618000.0,19.7096,19.7225,19.5873,19.613,618000.0
2008-09-04 10:45:00,30.46,30.57,30.45,30.55,550400.0,19.613,19.6839,19.6066,19.671,550400.0
2008-09-04 10:50:00,30.55,30.65,30.55,30.59,426000.0,19.671,19.7354,19.671,19.6967,426000.0
2008-09-04 10:55:00,30.59,30.68,30.56,30.63,376400.0,19.6967,19.7547,19.6774,19.7225,376400.0
2008-09-04 11:00:00,30.63,30.64,30.55,30.59,759900.0,19.7225,19.7289,19.671,19.6967,759900.0
2008-09-04 11:05:00,30.59,30.6,30.5,30.55,730600.0,19.6967,19.7032,19.6388,19.671,730600.0
2008-09-04 11:10:00,30.56,30.56,30.42,30.53,1030900.0,19.6774,19.6774,19.5873,19.6581,1030900.0
2008-09-04 11:15:00,30.53,30.59,30.46,30.54,651300.0,19.6581,19.6967,19.613,19.6646,651300.0
2008-09-04 11:20:00,30.54,30.62,30.49,30.59,716300.0,19.6646,19.7161,19.6324,19.6967,716300.0
2008-09-04 11:25:00,30.59,30.63,30.55,30.58,349100.0,19.6967,19.7225,19.671,19.6903,349100.0
2008-09-04 11:30:00,30.58,30.6,30.53,30.55,332500.0,19.6903,19.7032,19.6581,19.671,332500.0
2008-09-04 11:35:00,30.55,30.57,30.5,30.56,395100.0,19.671,19.6839,19.6388,19.6774,395100.0
2008-09-04 11:40:00,30.55,30.58,30.52,30.56,528800.0,19.671,19.6903,19.6517,19.6774,528800.0
2008-09-04 11:45:00,30.57,30.58,30.54,30.57,340100.0,19.6839,19.6903,19.6646,19.6839,340100.0
2008-09-04 11:50:00,30.57,30.82,30.57,30.72,706600.0,19.6839,19.8448,19.6839,19.7805,706600.0
2008-09-04 11:55:00,30.72,30.73,30.53,30.57,507700.0,19.7805,19.7869,19.6581,19.6839,507700.0
2008-09-04 12:00:00,30.57,30.64,30.56,30.57,182300.0,19.6839,19.7289,19.6774,19.6839,182300.0
2008-09-04 12:05:00,30.57,30.62,30.54,30.58,234300.0,19.6839,19.7161,19.6646,19.6903,234300.0
2008-09-04 12:10:00,30.58,30.59,30.52,30.52,1418100.0,19.6903,19.6967,19.6517,19.6517,1418100.0
2008-09-04 12:15:00,30.53,30.57,30.47,30.5,345200.0,19.6581,19.6839,19.6195,19.6388,345200.0
2008-09-04 12:20:00,30.49,30.6,30.48,30.57,268200.0,19.6324,19.7032,19.6259,19.6839,268200.0
2008-09-04 12:25:00,30.56,30.59,30.5,30.57,288600.0,19.6774,19.6967,19.6388,19.6839,288600.0
2008-09-04 12:30:00,30.58,30.58,30.47,30.48,247100.0,19.6903,19.6903,19.6195,19.6259,247100.0
2008-09-04 12:35:00,30.49,30.49,30.45,30.46,229100.0,19.6324,19.6324,19.6066,19.613,229100.0
2008-09-04 12:40:00,30.46,30.58,30.42,30.45,581900.0,19.613,19.6903,19.5873,19.6066,581900.0
2008-09-04 12:45:00,30.45,30.45,30.3,30.32,327800.0,19.6066,19.6066,19.51,19.5229,327800.0
2008-09-04 12:50:00,30.32,30.39,30.3,30.38,439300.0,19.5229,19.568,19.51,19.5615,439300.0
2008-09-04 12:55:00,30.38,30.4,30.31,30.35,199700.0,19.5615,19.5744,19.5165,19.5422,199700.0
2008-09-04 13:00:00,30.35,30.41,30.34,30.39,223200.0,19.5422,19.5808,19.5358,19.568,223200.0
2008-09-04 13:05:00,30.38,30.39,30.3,30.38,293200.0,19.5615,19.568,19.51,19.5615,293200.0
2008-09-04 13:10:00,30.38,30.46,30.38,30.4,214800.0,19.5615,19.613,19.5615,19.5744,214800.0
2008-09-04 13:15:00,30.4,30.43,30.35,30.35,183100.0,19.5744,19.5937,19.5422,19.5422,183100.0
2008-09-04 13:20:00,30.35,30.35,30.28,30.28,416200.0,19.5422,19.5422,19.4971,19.4971,416200.0
2008-09-04 13:25:00,30.29,30.29,30.08,30.12,580200.0,19.5036,19.5036,19.3684,19.3941,580200.0
2008-09-04 13:30:00,30.11,30.14,30.01,30.05,360000.0,19.3877,19.407,19.3233,19.349,360000.0
2008-09-04 13:35:00,30.05,30.22,30.05,30.19,258300.0,19.349,19.4585,19.349,19.4392,258300.0
2008-09-04 13:40:00,30.19,30.24,30.17,30.24,166500.0,19.4392,19.4714,19.4263,19.4714,166500.0
2008-09-04 13:45:00,30.24,30.26,30.19,30.23,227500.0,19.4714,19.4843,19.4392,19.4649,227500.0
2008-09-04 13:50:00,30.23,30.25,30.18,30.25,180500.0,19.4649,19.4778,19.4328,19.4778,180500.0
2008-09-04 13:55:00,30.24,30.3,30.23,30.29,434100.0,19.4714,19.51,19.4649,19.5036,434100.0
2008-09-04 14:00:00,30.29,30.3,30.24,30.27,249200.0,19.5036,19.51,19.4714,19.4907,249200.0
2008-09-04 14:05:00,30.26,30.27,30.1,30.13,553800.0,19.4843,19.4907,19.3812,19.4006,553800.0
2008-09-04 14:10:00,30.13,30.15,29.96,29.98,701600.0,19.4006,19.4134,19.2911,19.304,701600.0
2008-09-04 14:15:00,29.97,30.06,29.97,30.0,460400.0,19.2975,19.3555,19.2975,19.3169,460400.0
2008-09-04 14:20:00,29.99,30.05,29.97,30.04,333100.0,19.3104,19.349,19.2975,19.3426,333100.0
2008-09-04 14:25:00,30.04,30.18,30.03,30.09,446300.0,19.3426,19.4328,19.3362,19.3748,446300.0
2008-09-04 14:30:00,30.1,30.11,30.0,30.01,400800.0,19.3812,19.3877,19.3169,19.3233,400800.0
2008-09-04 14:35:00,30.02,30.09,30.0,30.09,410200.0,19.3297,19.3748,19.3169,19.3748,410200.0
2008-09-04 14:40:00,30.09,30.15,30.03,30.13,395600.0,19.3748,19.4134,19.3362,19.4006,395600.0
2008-09-04 14:45:00,30.12,30.13,29.95,30.0,550000.0,19.3941,19.4006,19.2847,19.3169,550000.0
2008-09-04 14:50:00,29.99,29.99,29.84,29.9,379200.0,19.3104,19.3104,19.2138,19.2525,379200.0
2008-09-04 14:55:00,29.9,29.97,29.86,29.94,466300.0,19.2525,19.2975,19.2267,19.2782,466300.0
2008-09-04 15:00:00,29.95,30.04,29.93,29.99,580700.0,19.2847,19.3426,19.2718,19.3104,580700.0
2008-09-04 15:05:00,30.0,30.04,29.97,29.98,579900.0,19.3169,19.3426,19.2975,19.304,579900.0
2008-09-04 15:10:00,29.98,30.22,29.95,30.18,738900.0,19.304,19.4585,19.2847,19.4328,738900.0
2008-09-04 15:15:00,30.19,30.3,30.1,30.1,615200.0,19.4392,19.51,19.3812,19.3812,615200.0
2008-09-04 15:20:00,30.1,30.13,30.0,30.02,509800.0,19.3812,19.4006,19.3169,19.3297,509800.0
2008-09-04 15:25:00,30.03,30.12,30.01,30.05,280900.0,19.3362,19.3941,19.3233,19.349,280900.0
2008-09-04 15:30:00,30.05,30.1,29.97,30.08,519300.0,19.349,19.3812,19.2975,19.3684,519300.0
2008-09-04 15:35:00,30.08,30.25,29.83,29.87,1451000.0,19.3684,19.4778,19.2074,19.2331,1451000.0
2008-09-04 15:40:00,29.88,29.98,29.82,29.92,1363900.0,19.2396,19.304,19.2009,19.2653,1363900.0
2008-09-04 15:45:00,29.93,29.96,29.81,29.83,913400.0,19.2718,19.2911,19.1945,19.2074,913400.0
2008-09-04 15:50:00,29.82,29.99,29.8,29.83,1373400.0,19.2009,19.3104,19.1881,19.2074,1373400.0
2008-09-04 15:55:00,29.83,29.87,29.57,29.68,2401300.0,19.2074,19.2331,19.04,19.1108,2401300.0
2008-09-05 09:30:00,29.57,29.57,29.1,29.13,833600.0,19.04,19.04,18.7373,18.7567,833600.0
2008-09-05 09:35:00,29.11,29.34,29.07,29.19,674900.0,18.7438,18.8919,18.718,18.7953,674900.0
2008-09-05 09:40:00,29.17,29.41,29.14,29.39,619900.0,18.7824,18.937,18.7631,18.9241,619900.0
2008-09-05 09:45:00,29.4,29.75,29.39,29.44,771900.0,18.9305,19.1559,18.9241,18.9563,771900.0
2008-09-05 09:50:00,29.45,29.57,29.17,29.29,685000.0,18.9627,19.04,18.7824,18.8597,685000.0
2008-09-05 09:55:00,29.3,29.3,29.05,29.09,487000.0,18.8661,18.8661,18.7052,18.7309,487000.0
2008-09-05 10:00:00,29.09,29.27,29.01,29.27,830500.0,18.7309,18.8468,18.6794,18.8468,830500.0
2008-09-05 10:05:00,29.27,29.29,29.09,29.15,476900.0,18.8468,18.8597,18.7309,18.7695,476900.0
2008-09-05 10:10:00,29.14,29.3,29.03,29.11,541000.0,18.7631,18.8661,18.6923,18.7438,541000.0
2008-09-05 10:15:00,29.1,29.25,29.01,29.24,487200.0,18.7373,18.8339,18.6794,18.8275,487200.0
2008-09-05 10:20:00,29.23,29.4,29.21,29.22,536400.0,18.8211,18.9305,18.8082,18.8146,536400.0
2008-09-05 10:25:00,29.22,29.47,29.21,29.37,436400.0,18.8146,18.9756,18.8082,18.9112,436400.0
2008-09-05 10:30:00,29.35,29.42,29.26,29.34,342400.0,18.8983,18.9434,18.8404,18.8919,342400.0
2008-09-05 10:35:00,29.34,29.68,29.34,29.55,639500.0,18.8919,19.1108,18.8919,19.0271,639500.0
2008-09-05 10:40:00,29.56,29.66,29.47,29.6,409600.0,19.0335,19.0979,18.9756,19.0593,409600.0
2008-09-05 10:45:00,29.6,29.63,29.34,29.45,690300.0,19.0593,19.0786,18.8919,18.9627,690300.0
2008-09-05 10:50:00,29.45,29.51,29.3,29.33,466200.0,18.9627,19.0013,18.8661,18.8854,466200.0
2008-09-05 10:55:00,29.34,29.36,29.08,29.13,528500.0,18.8919,18.9048,18.7245,18.7567,528500.0
2008-09-05 11:00:00,29.12,29.24,29.1,29.12,578900.0,18.7502,18.8275,18.7373,18.7502,578900.0
2008-09-05 11:05:00,29.12,29.17,29.01,29.01,612800.0,18.7502,18.7824,18.6794,18.6794,612800.0
2008-09-05 11:10:00,29.01,29.07,28.89,28.95,480100.0,18.6794,18.718,18.6021,18.6408,480100.0
2008-09-05 11:15:00,28.94,29.01,28.89,28.9,522400.0,18.6343,18.6794,18.6021,18.6086,522400.0
2008-09-05 11:20:00,28.9,28.98,28.82,28.98,533000.0,18.6086,18.6601,18.5571,18.6601,533000.0
2008-09-05 11:25:00,28.99,29.14,28.98,29.14,434500.0,18.6665,18.7631,18.6601,18.7631,434500.0
2008-09-05 11:30:00,29.13,29.24,28.78,29.22,418400.0,18.7567,18.8275,18.5313,18.8146,418400.0
2008-09-05 11:35:00,29.23,29.42,29.19,29.33,492100.0,18.8211,18.9434,18.7953,18.8854,492100.0
2008-09-05 11:40:00,29.33,29.46,29.33,29.44,336200.0,18.8854,18.9691,18.8854,18.9563,336200.0
2008-09-05 11:45:00,29.45,29.53,29.38,29.46,235100.0,18.9627,19.0142,18.9176,18.9691,235100.0
2008-09-05 11:50:00,29.46,29.7,29.46,29.64,515200.0,18.9691,19.1237,18.9691,19.085,515200.0
2008-09-05 11:55:00,29.65,29.9,29.65,29.82,895300.0,19.0915,19.2525,19.0915,19.2009,895300.0
2008-09-05 12:00:00,29.82,30.0,29.76,29.84,782300.0,19.2009,19.3169,19.1623,19.2138,782300.0
2008-09-05 12:05:00,29.83,29.95,29.81,29.91,610400.0,19.2074,19.2847,19.1945,19.2589,610400.0
2008-09-05 12:10:00,29.9,29.97,29.71,29.75,626600.0,19.2525,19.2975,19.1301,19.1559,626600.0
2008-09-05 12:15:00,29.75,29.93,29.73,29.87,343800.0,19.1559,19.2718,19.143,19.2331,343800.0
2008-09-05 12:20:00,29.87,29.97,29.83,29.88,399800.0,19.2331,19.2975,19.2074,19.2396,399800.0
2008-09-05 12:25:00,29.88,30.14,29.84,30.14,643800.0,19.2396,19.407,19.2138,19.407,643800.0
2008-09-05 12:30:00,30.13,30.35,30.1,30.14,854900.0,19.4006,19.5422,19.3812,19.407,854900.0
2008-09-05 12:35:00,30.14,30.26,30.08,30.17,521000.0,19.407,19.4843,19.3684,19.4263,521000.0
2008-09-05 12:40:00,30.16,30.17,30.02,30.16,665000.0,19.4199,19.4263,19.3297,19.4199,665000.0
2008-09-05 12:45:00,30.16,30.32,30.11,30.3,463200.0,19.4199,19.5229,19.3877,19.51,463200.0
2008-09-05 12:50:00,30.29,30.29,30.16,30.17,359000.0,19.5036,19.5036,19.4199,19.4263,359000.0
2008-09-05 12:55:00,30.18,30.2,30.03,30.1,462800.0,19.4328,19.4456,19.3362,19.3812,462800.0
2008-09-05 13:00:00,30.1,30.18,30.07,30.08,260400.0,19.3812,19.4328,19.3619,19.3684,260400.0
2008-09-05 13:05:00,30.09,30.3,30.09,30.21,622700.0,19.3748,19.51,19.3748,19.4521,622700.0
2008-09-05 13:10:00,30.2,30.42,30.2,30.42,441200.0,19.4456,19.5873,19.4456,19.5873,441200.0
2008-09-05 13:15:00,30.42,30.5,30.39,30.41,697300.0,19.5873,19.6388,19.568,19.5808,697300.0
2008-09-05 13:20:00,30.41,30.45,30.34,30.45,322500.0,19.5808,19.6066,19.5358,19.6066,322500.0
2008-09-05 13:25:00,30.45,30.48,30.36,30.37,401600.0,19.6066,19.6259,19.5487,19.5551,401600.0
2008-09-05 13:30:00,30.36,30.56,30.34,30.55,434400.0,19.5487,19.6774,19.5358,19.671,434400.0
2008-09-05 13:35:00,30.56,30.59,30.28,30.28,608700.0,19.6774,19.6967,19.4971,19.4971,608700.0
2008-09-05 13:40:00,30.29,30.44,28.78,30.4,814500.0,19.5036,19.6002,18.5313,19.5744,814500.0
2008-09-05 13:45:00,30.4,30.43,30.26,30.3,784100.0,19.5744,19.5937,19.4843,19.51,784100.0
2008-09-05 13:50:00,30.3,30.3,30.18,30.2,461300.0,19.51,19.51,19.4328,19.4456,461300.0
2008-09-05 13:55:00,30.2,30.25,30.2,30.25,418600.0,19.4456,19.4778,19.4456,19.4778,418600.0
2008-09-05 14:00:00,30.25,30.29,30.15,30.29,358000.0,19.4778,19.5036,19.4134,19.5036,358000.0
2008-09-05 14:05:00,30.29,30.35,30.26,30.33,422500.0,19.5036,19.5422,19.4843,19.5293,422500.0
2008-09-05 14:10:00,30.33,30.4,30.23,30.4,602500.0,19.5293,19.5744,19.4649,19.5744,602500.0
2008-09-05 14:15:00,30.4,30.5,30.33,30.5,639200.0,19.5744,19.6388,19.5293,19.6388,639200.0
2008-09-05 14:20:00,30.5,30.6,30.47,30.49,853800.0,19.6388,19.7032,19.6195,19.6324,853800.0
2008-09-05 14:25:00,30.5,30.66,30.49,30.65,663300.0,19.6388,19.7418,19.6324,19.7354,663300.0
2008-09-05 14:30:00,30.65,30.74,30.61,30.68,677800.0,19.7354,19.7933,19.7096,19.7547,677800.0
2008-09-05 14:35:00,30.68,30.8,30.68,30.76,835400.0,19.7547,19.832,19.7547,19.8062,835400.0
2008-09-05 14:40:00,30.76,30.78,30.7,30.78,664200.0,19.8062,19.8191,19.7676,19.8191,664200.0
2008-09-05 14:45:00,30.78,30.84,30.73,30.84,555300.0,19.8191,19.8577,19.7869,19.8577,555300.0
2008-09-05 14:50:00,30.84,30.9,30.79,30.87,517300.0,19.8577,19.8964,19.8255,19.877,517300.0
2008-09-05 14:55:00,30.87,30.91,30.84,30.85,588700.0,19.877,19.9028,19.8577,19.8642,588700.0
2008-09-05 15:00:00,30.85,30.85,30.68,30.7,645700.0,19.8642,19.8642,19.7547,19.7676,645700.0
2008-09-05 15:05:00,30.7,30.74,30.66,30.67,476600.0,19.7676,19.7933,19.7418,19.7483,476600.0
2008-09-05 15:10:00,30.68,30.7,30.61,30.66,390500.0,19.7547,19.7676,19.7096,19.7418,390500.0
2008-09-05 15:15:00,30.65,30.74,30.65,30.7,391600.0,19.7354,19.7933,19.7354,19.7676,391600.0
2008-09-05 15:20:00,30.69,30.72,30.58,30.68,499700.0,19.7611,19.7805,19.6903,19.7547,499700.0
2008-09-05 15:25:00,30.68,30.71,30.61,30.69,512400.0,19.7547,19.774,19.7096,19.7611,512400.0
2008-09-05 15:30:00,30.7,30.82,30.67,30.81,576700.0,19.7676,19.8448,19.7483,19.8384,576700.0
2008-09-05 15:35:00,30.81,30.95,30.77,30.94,856900.0,19.8384,19.9286,19.8126,19.9221,856900.0
2008-09-05 15:40:00,30.95,30.98,30.85,30.93,1112100.0,19.9286,19.9479,19.8642,19.9157,1112100.0
2008-09-05 15:45:00,30.94,31.23,30.92,31.21,1383800.0,19.9221,20.1088,19.9092,20.096,1383800.0
2008-09-05 15:50:00,31.21,31.3,31.09,31.21,2117600.0,20.096,20.1539,20.0187,20.096,2117600.0
2008-09-05 15:55:00,31.21,31.34,31.2,31.29,2503500.0,20.096,20.1797,20.0895,20.1475,2503500.0
2008-09-08 09:30:00,33.24,33.96,32.05,33.49,4163900.0,21.4031,21.8667,20.6368,21.564,4163900.0
2008-09-08 09:35:00,33.49,33.75,33.44,33.64,3465600.0,21.564,21.7315,21.5318,21.6606,3465600.0
2008-09-08 09:40:00,33.63,33.67,33.14,33.18,2069600.0,21.6542,21.6799,21.3387,21.3644,2069600.0
2008-09-08 09:45:00,33.18,33.55,33.04,33.48,2494900.0,21.3644,21.6027,21.2743,21.5576,2494900.0
2008-09-08 09:50:00,33.49,33.53,32.92,32.92,3039200.0,21.564,21.5898,21.197,21.197,3039200.0
2008-09-08 09:55:00,32.92,33.01,32.59,32.69,2692200.0,21.197,21.255,20.9845,21.0489,2692200.0
2008-09-08 10:00:00,32.69,32.72,32.2,32.43,3506200.0,21.0489,21.0682,20.7334,20.8815,3506200.0
2008-09-08 10:05:00,32.43,32.79,32.41,32.59,1919500.0,20.8815,21.1133,20.8686,20.9845,1919500.0
2008-09-08 10:10:00,32.59,32.75,32.49,32.73,1312100.0,20.9845,21.0876,20.9201,21.0747,1312100.0
2008-09-08 10:15:00,32.74,32.81,32.53,32.54,2191200.0,21.0811,21.1262,20.9459,20.9523,2191200.0
2008-09-08 10:20:00,32.54,32.75,32.5,32.74,1210500.0,20.9523,21.0876,20.9266,21.0811,1210500.0
2008-09-08 10:25:00,32.73,32.85,32.54,32.57,1085800.0,21.0747,21.152,20.9523,20.9717,1085800.0
2008-09-08 10:30:00,32.56,32.94,32.56,32.9,1158200.0,20.9652,21.2099,20.9652,21.1841,1158200.0
2008-09-08 10:35:00,32.9,33.13,32.82,33.13,1324700.0,21.1841,21.3322,21.1326,21.3322,1324700.0
2008-09-08 10:40:00,33.12,33.27,33.0,33.21,1660400.0,21.3258,21.4224,21.2485,21.3838,1660400.0
2008-09-08 10:45:00,33.21,33.24,33.07,33.09,1060100.0,21.3838,21.4031,21.2936,21.3065,1060100.0
2008-09-08 10:50:00,33.09,33.09,32.49,32.54,1415600.0,21.3065,21.3065,20.9201,20.9523,1415600.0
2008-09-08 10:55:00,32.53,32.91,32.44,32.64,1685100.0,20.9459,21.1906,20.888,21.0167,1685100.0
2008-09-08 11:00:00,32.63,32.77,32.27,32.7,1576400.0,21.0103,21.1004,20.7785,21.0554,1576400.0
2008-09-08 11:05:00,32.67,32.8,32.48,32.65,1013200.0,21.0361,21.1198,20.9137,21.0232,1013200.0
2008-09-08 11:10:00,32.65,32.87,32.64,32.74,695300.0,21.0232,21.1648,21.0167,21.0811,695300.0
2008-09-08 11:15:00,32.73,32.76,32.47,32.48,784500.0,21.0747,21.094,20.9073,20.9137,784500.0
2008-09-08 11:20:00,32.48,32.61,32.48,32.56,811300.0,20.9137,20.9974,20.9137,20.9652,811300.0
2008-09-08 11:25:00,32.57,32.64,32.32,32.4,1180300.0,20.9717,21.0167,20.8107,20.8622,1180300.0
2008-09-08 11:30:00,32.4,32.45,32.26,32.31,1217400.0,20.8622,20.8944,20.7721,20.8042,1217400.0
2008-09-08 11:35:00,32.31,32.52,32.3,32.48,1262900.0,20.8042,20.9395,20.7978,20.9137,1262900.0
2008-09-08 11:40:00,32.48,32.49,32.16,32.22,731700.0,20.9137,20.9201,20.7077,20.7463,731700.0
2008-09-08 11:45:00,32.22,32.3,32.15,32.22,663300.0,20.7463,20.7978,20.7012,20.7463,663300.0
2008-09-08 11:50:00,32.23,32.28,32.05,32.05,670000.0,20.7527,20.7849,20.6368,20.6368,670000.0
2008-09-08 11:55:00,32.08,32.12,31.91,32.05,813500.0,20.6562,20.6819,20.5467,20.6368,813500.0
2008-09-08 12:00:00,32.06,32.14,32.0,32.03,1071000.0,20.6433,20.6948,20.6046,20.624,1071000.0
2008-09-08 12:05:00,32.01,32.07,31.98,32.01,1027900.0,20.6111,20.6497,20.5918,20.6111,1027900.0
2008-09-08 12:10:00,32.01,32.02,31.83,31.94,852200.0,20.6111,20.6175,20.4952,20.566,852200.0
2008-09-08 12:15:00,31.95,32.0,31.9,32.0,564700.0,20.5724,20.6046,20.5403,20.6046,564700.0
2008-09-08 12:20:00,31.99,32.0,31.83,31.85,821000.0,20.5982,20.6046,20.4952,20.5081,821000.0
2008-09-08 12:25:00,31.86,32.11,31.83,32.08,1021700.0,20.5145,20.6755,20.4952,20.6562,1021700.0
2008-09-08 12:30:00,32.1,32.47,32.08,32.35,913000.0,20.669,20.9073,20.6562,20.83,913000.0
2008-09-08 12:35:00,32.35,32.5,32.28,32.48,684600.0,20.83,20.9266,20.7849,20.9137,684600.0
2008-09-08 12:40:00,32.48,32.54,31.92,32.33,691300.0,20.9137,20.9523,20.5531,20.8171,691300.0
2008-09-08 12:45:00,32.32,32.49,32.31,32.32,470000.0,20.8107,20.9201,20.8042,20.8107,470000.0
2008-09-08 12:50:00,32.32,32.53,31.92,32.51,478900.0,20.8107,20.9459,20.5531,20.933,478900.0
2008-09-08 12:55:00,32.51,32.81,32.51,32.72,799300.0,20.933,21.1262,20.933,21.0682,799300.0
2008-09-08 13:00:00,32.73,32.75,32.55,32.56,401900.0,21.0747,21.0876,20.9588,20.9652,401900.0
2008-09-08 13:05:00,32.56,32.64,32.27,32.27,555000.0,20.9652,21.0167,20.7785,20.7785,555000.0
2008-09-08 13:10:00,32.27,32.51,32.27,32.44,449900.0,20.7785,20.933,20.7785,20.888,449900.0
2008-09-08 13:15:00,32.44,32.45,32.12,32.36,311700.0,20.888,20.8944,20.6819,20.8364,311700.0
2008-09-08 13:20:00,32.36,32.44,32.3,32.38,383100.0,20.8364,20.888,20.7978,20.8493,383100.0
2008-09-08 13:25:00,32.39,32.48,32.33,32.39,292800.0,20.8558,20.9137,20.8171,20.8558,292800.0
2008-09-08 13:30:00,32.39,32.47,32.36,32.42,482700.0,20.8558,20.9073,20.8364,20.8751,482700.0
2008-09-08 13:35:00,32.43,32.47,32.3,32.33,558800.0,20.8815,20.9073,20.7978,20.8171,558800.0
2008-09-08 13:40:00,32.33,32.37,32.19,32.34,524700.0,20.8171,20.8429,20.727,20.8236,524700.0
2008-09-08 13:45:00,32.34,32.4,32.31,32.38,550700.0,20.8236,20.8622,20.8042,20.8493,550700.0
2008-09-08 13:50:00,32.38,32.38,32.22,32.3,553000.0,20.8493,20.8493,20.7463,20.7978,553000.0
2008-09-08 13:55:00,32.29,32.4,32.19,32.21,538400.0,20.7914,20.8622,20.727,20.7399,538400.0
2008-09-08 14:00:00,32.22,32.44,32.14,32.35,644700.0,20.7463,20.888,20.6948,20.83,644700.0
2008-09-08 14:05:00,32.36,32.39,32.28,32.32,514400.0,20.8364,20.8558,20.7849,20.8107,514400.0
2008-09-08 14:10:00,32.32,32.44,32.25,32.44,698200.0,20.8107,20.888,20.7656,20.888,698200.0
2008-09-08 14:15:00,32.43,32.44,32.32,32.4,693800.0,20.8815,20.888,20.8107,20.8622,693800.0
2008-09-08 14:20:00,32.41,32.53,32.37,32.48,570600.0,20.8686,20.9459,20.8429,20.9137,570600.0
2008-09-08 14:25:00,32.48,32.57,32.42,32.55,511300.0,20.9137,20.9717,20.8751,20.9588,511300.0
2008-09-08 14:30:00,32.54,32.68,32.52,32.59,707200.0,20.9523,21.0425,20.9395,20.9845,707200.0
2008-09-08 14:35:00,32.59,32.68,32.58,32.61,401800.0,20.9845,21.0425,20.9781,20.9974,401800.0
2008-09-08 14:40:00,32.62,32.77,32.6,32.76,562800.0,21.0039,21.1004,20.991,21.094,562800.0
2008-09-08 14:45:00,32.76,32.79,32.6,32.68,885800.0,21.094,21.1133,20.991,21.0425,885800.0
2008-09-08 14:50:00,32.67,32.72,32.64,32.71,480200.0,21.0361,21.0682,21.0167,21.0618,480200.0
2008-09-08 14:55:00,32.7,32.76,32.67,32.73,750100.0,21.0554,21.094,21.0361,21.0747,750100.0
2008-09-08 15:00:00,32.73,32.77,32.63,32.64,407400.0,21.0747,21.1004,21.0103,21.0167,407400.0
2008-09-08 15:05:00,32.65,32.71,32.55,32.68,1032200.0,21.0232,21.0618,20.9588,21.0425,1032200.0
2008-09-08 15:10:00,32.68,32.89,32.63,32.89,843600.0,21.0425,21.1777,21.0103,21.1777,843600.0
2008-09-08 15:15:00,32.89,33.03,32.87,33.01,1432400.0,21.1777,21.2679,21.1648,21.255,1432400.0
2008-09-08 15:20:00,33.01,33.18,32.98,33.1,1122800.0,21.255,21.3644,21.2357,21.3129,1122800.0
2008-09-08 15:25:00,33.1,33.32,33.08,33.32,1174400.0,21.3129,21.4546,21.3,21.4546,1174400.0
2008-09-08 15:30:00,33.31,33.53,33.3,33.51,1259900.0,21.4481,21.5898,21.4417,21.5769,1259900.0
2008-09-08 15:35:00,33.5,33.64,33.47,33.58,2084500.0,21.5705,21.6606,21.5512,21.622,2084500.0
2008-09-08 15:40:00,33.58,33.63,33.21,33.34,2435000.0,21.622,21.6542,21.3838,21.4675,2435000.0
2008-09-08 15:45:00,33.35,33.46,33.33,33.4,1752500.0,21.4739,21.5447,21.461,21.5061,1752500.0
2008-09-08 15:50:00,33.4,33.45,33.36,33.45,1784200.0,21.5061,21.5383,21.4803,21.5383,1784200.0
2008-09-08 15:55:00,33.45,33.67,33.44,33.64,2988900.0,21.5383,21.6799,21.5318,21.6606,2988900.0
2008-09-09 09:30:00,33.08,33.13,32.7,33.0,1689500.0,21.3,21.3322,21.0554,21.2485,1689500.0
2008-09-09 09:35:00,33.0,33.27,32.76,33.27,1129400.0,21.2485,21.4224,21.094,21.4224,1129400.0
2008-09-09 09:40:00,33.26,33.48,33.22,33.41,1251100.0,21.4159,21.5576,21.3902,21.5125,1251100.0
2008-09-09 09:45:00,33.4,33.55,33.37,33.43,1104800.0,21.5061,21.6027,21.4868,21.5254,1104800.0
2008-09-09 09:50:00,33.44,33.68,33.38,33.67,1170700.0,21.5318,21.6864,21.4932,21.6799,1170700.0
2008-09-09 09:55:00,33.68,33.75,33.57,33.68,1053100.0,21.6864,21.7315,21.6156,21.6864,1053100.0
2008-09-09 10:00:00,33.69,33.73,33.39,33.49,1157900.0,21.6928,21.7186,21.4997,21.564,1157900.0
2008-09-09 10:05:00,33.49,33.62,33.31,33.31,765000.0,21.564,21.6478,21.4481,21.4481,765000.0
2008-09-09 10:10:00,33.32,33.37,33.16,33.22,1302800.0,21.4546,21.4868,21.3516,21.3902,1302800.0
2008-09-09 10:15:00,33.22,33.32,32.94,32.94,1297900.0,21.3902,21.4546,21.2099,21.2099,1297900.0
2008-09-09 10:20:00,32.93,33.02,32.88,32.88,1002900.0,21.2035,21.2614,21.1713,21.1713,1002900.0
2008-09-09 10:25:00,32.88,32.94,32.68,32.72,1104400.0,21.1713,21.2099,21.0425,21.0682,1104400.0
2008-09-09 10:30:00,32.73,32.79,32.69,32.77,830800.0,21.0747,21.1133,21.0489,21.1004,830800.0
2008-09-09 10:35:00,32.77,32.89,32.76,32.87,973300.0,21.1004,21.1777,21.094,21.1648,973300.0
2008-09-09 10:40:00,32.87,32.96,32.82,32.82,922900.0,21.1648,21.2228,21.1326,21.1326,922900.0
2008-09-09 10:45:00,32.83,32.85,32.54,32.56,1209200.0,21.1391,21.152,20.9523,20.9652,1209200.0
2008-09-09 10:50:00,32.55,32.55,32.4,32.43,1164200.0,20.9588,20.9588,20.8622,20.8815,1164200.0
2008-09-09 10:55:00,32.43,32.46,31.9,32.15,1720900.0,20.8815,20.9008,20.5403,20.7012,1720900.0
2008-09-09 11:00:00,32.15,32.52,32.1,32.44,876700.0,20.7012,20.9395,20.669,20.888,876700.0
2008-09-09 11:05:00,32.44,32.47,32.14,32.16,729000.0,20.888,20.9073,20.6948,20.7077,729000.0
2008-09-09 11:10:00,32.16,32.18,32.01,32.1,501500.0,20.7077,20.7205,20.6111,20.669,501500.0
2008-09-09 11:15:00,32.11,32.14,31.8,31.81,620100.0,20.6755,20.6948,20.4759,20.4823,620100.0
2008-09-09 11:20:00,31.81,32.26,31.8,32.23,934400.0,20.4823,20.7721,20.4759,20.7527,934400.0
2008-09-09 11:25:00,32.23,32.85,32.18,32.79,1524000.0,20.7527,21.152,20.7205,21.1133,1524000.0
2008-09-09 11:30:00,32.79,32.79,32.42,32.55,634300.0,21.1133,21.1133,20.8751,20.9588,634300.0
2008-09-09 11:35:00,32.56,32.83,32.5,32.75,383100.0,20.9652,21.1391,20.9266,21.0876,383100.0
2008-09-09 11:40:00,32.75,32.77,32.59,32.6,470900.0,21.0876,21.1004,20.9845,20.991,470900.0
2008-09-09 11:45:00,32.6,32.65,32.39,32.5,530600.0,20.991,21.0232,20.8558,20.9266,530600.0
2008-09-09 11:50:00,32.5,32.51,32.32,32.39,520800.0,20.9266,20.933,20.8107,20.8558,520800.0
2008-09-09 11:55:00,32.39,32.44,32.15,32.18,487000.0,20.8558,20.888,20.7012,20.7205,487000.0
2008-09-09 12:00:00,32.19,32.36,32.16,32.35,418100.0,20.727,20.8364,20.7077,20.83,418100.0
2008-09-09 12:05:00,32.35,32.45,32.3,32.31,358300.0,20.83,20.8944,20.7978,20.8042,358300.0
2008-09-09 12:10:00,32.32,32.43,32.26,32.37,401400.0,20.8107,20.8815,20.7721,20.8429,401400.0
2008-09-09 12:15:00,32.37,32.4,32.22,32.22,423600.0,20.8429,20.8622,20.7463,20.7463,423600.0
2008-09-09 12:20:00,32.22,32.5,32.22,32.37,398700.0,20.7463,20.9266,20.7463,20.8429,398700.0
2008-09-09 12:25:00,32.37,32.51,32.35,32.37,528900.0,20.8429,20.933,20.83,20.8429,528900.0
2008-09-09 12:30:00,32.37,32.38,32.21,32.22,662500.0,20.8429,20.8493,20.7399,20.7463,662500.0
2008-09-09 12:35:00,32.22,32.4,32.2,32.36,467200.0,20.7463,20.8622,20.7334,20.8364,467200.0
2008-09-09 12:40:00,32.36,32.4,32.2,32.38,462100.0,20.8364,20.8622,20.7334,20.8493,462100.0
2008-09-09 12:45:00,32.38,32.53,32.36,32.43,397800.0,20.8493,20.9459,20.8364,20.8815,397800.0
2008-09-09 12:50:00,32.42,32.52,32.4,32.46,423000.0,20.8751,20.9395,20.8622,20.9008,423000.0
2008-09-09 12:55:00,32.45,32.5,32.36,32.38,234600.0,20.8944,20.9266,20.8364,20.8493,234600.0
2008-09-09 13:00:00,32.37,32.45,32.24,32.44,403100.0,20.8429,20.8944,20.7592,20.888,403100.0
2008-09-09 13:05:00,32.44,32.5,32.27,32.32,475900.0,20.888,20.9266,20.7785,20.8107,475900.0
2008-09-09 13:10:00,32.32,32.42,32.27,32.36,399600.0,20.8107,20.8751,20.7785,20.8364,399600.0
2008-09-09 13:15:00,32.36,32.41,32.3,32.37,233600.0,20.8364,20.8686,20.7978,20.8429,233600.0
2008-09-09 13:20:00,32.38,32.42,32.29,32.31,254100.0,20.8493,20.8751,20.7914,20.8042,254100.0
2008-09-09 13:25:00,32.29,32.36,32.15,32.22,655300.0,20.7914,20.8364,20.7012,20.7463,655300.0
2008-09-09 13:30:00,32.23,32.3,32.22,32.3,849800.0,20.7527,20.7978,20.7463,20.7978,849800.0
2008-09-09 13:35:00,32.3,32.31,32.16,32.21,564700.0,20.7978,20.8042,20.7077,20.7399,564700.0
2008-09-09 13:40:00,32.21,32.3,32.17,32.28,481900.0,20.7399,20.7978,20.7141,20.7849,481900.0
2008-09-09 13:45:00,32.28,32.3,32.0,32.03,684300.0,20.7849,20.7978,20.6046,20.624,684300.0
2008-09-09 13:50:00,32.03,32.24,32.03,32.19,553900.0,20.624,20.7592,20.624,20.727,553900.0
2008-09-09 13:55:00,32.18,32.25,32.07,32.07,501700.0,20.7205,20.7656,20.6497,20.6497,501700.0
2008-09-09 14:00:00,32.06,32.12,31.97,32.03,666900.0,20.6433,20.6819,20.5853,20.624,666900.0
2008-09-09 14:05:00,32.05,32.06,31.89,32.02,684700.0,20.6368,20.6433,20.5338,20.6175,684700.0
2008-09-09 14:10:00,32.03,32.07,31.93,31.99,491700.0,20.624,20.6497,20.5596,20.5982,491700.0
2008-09-09 14:15:00,32.0,32.02,31.84,31.89,781300.0,20.6046,20.6175,20.5016,20.5338,781300.0
2008-09-09 14:20:00,31.89,31.94,31.82,31.93,635900.0,20.5338,20.566,20.4887,20.5596,635900.0
2008-09-09 14:25:00,31.92,32.14,31.92,31.99,709500.0,20.5531,20.6948,20.5531,20.5982,709500.0
2008-09-09 14:30:00,31.98,31.98,31.62,31.62,597300.0,20.5918,20.5918,20.36,20.36,597300.0
2008-09-09 14:35:00,31.62,31.74,31.53,31.54,649000.0,20.36,20.4372,20.302,20.3084,649000.0
2008-09-09 14:40:00,31.54,31.62,31.41,31.54,880800.0,20.3084,20.36,20.2247,20.3084,880800.0
2008-09-09 14:45:00,31.54,31.84,31.36,31.84,846000.0,20.3084,20.5016,20.1925,20.5016,846000.0
2008-09-09 14:50:00,31.83,31.86,31.74,31.83,870800.0,20.4952,20.5145,20.4372,20.4952,870800.0
2008-09-09 14:55:00,31.82,31.98,31.81,31.97,859200.0,20.4887,20.5918,20.4823,20.5853,859200.0
2008-09-09 15:00:00,31.97,32.03,31.72,31.73,979100.0,20.5853,20.624,20.4243,20.4308,979100.0
2008-09-09 15:05:00,31.72,32.0,31.71,31.95,572800.0,20.4243,20.6046,20.4179,20.5724,572800.0
2008-09-09 15:10:00,31.95,32.08,31.88,31.98,618300.0,20.5724,20.6562,20.5274,20.5918,618300.0
2008-09-09 15:15:00,31.98,32.07,31.88,31.89,568400.0,20.5918,20.6497,20.5274,20.5338,568400.0
2008-09-09 15:20:00,31.88,32.03,31.85,31.94,612700.0,20.5274,20.624,20.5081,20.566,612700.0
2008-09-09 15:25:00,31.95,32.0,31.87,31.98,551600.0,20.5724,20.6046,20.5209,20.5918,551600.0
2008-09-09 15:30:00,31.98,32.09,31.94,32.01,798500.0,20.5918,20.6626,20.566,20.6111,798500.0
2008-09-09 15:35:00,32.01,32.02,31.51,31.61,1097000.0,20.6111,20.6175,20.2891,20.3535,1097000.0
2008-09-09 15:40:00,31.61,31.73,31.46,31.5,1591800.0,20.3535,20.4308,20.2569,20.2827,1591800.0
2008-09-09 15:45:00,31.49,31.57,31.41,31.45,1046200.0,20.2763,20.3278,20.2247,20.2505,1046200.0
2008-09-09 15:50:00,31.45,31.55,31.27,31.27,1502600.0,20.2505,20.3149,20.1346,20.1346,1502600.0
2008-09-09 15:55:00,31.27,31.57,31.17,31.17,2970300.0,20.1346,20.3278,20.0702,20.0702,2970300.0
2008-09-10 09:30:00,31.5,31.75,31.39,31.52,1284300.0,20.2827,20.4437,20.2119,20.2956,1284300.0
2008-09-10 09:35:00,31.53,31.64,31.23,31.26,1496800.0,20.302,20.3728,20.1088,20.1282,1496800.0
2008-09-10 09:40:00,31.27,31.6,31.22,31.44,1042000.0,20.1346,20.3471,20.1024,20.2441,1042000.0
2008-09-10 09:45:00,31.45,31.46,31.06,31.33,906900.0,20.2505,20.2569,19.9994,20.1732,906900.0
2008-09-10 09:50:00,31.33,31.63,31.22,31.62,954500.0,20.1732,20.3664,20.1024,20.36,954500.0
2008-09-10 09:55:00,31.63,31.68,31.49,31.5,776100.0,20.3664,20.3986,20.2763,20.2827,776100.0
2008-09-10 10:00:00,31.5,31.64,31.34,31.64,958600.0,20.2827,20.3728,20.1797,20.3728,958600.0
2008-09-10 10:05:00,31.65,31.82,31.5,31.7,607400.0,20.3793,20.4887,20.2827,20.4115,607400.0
2008-09-10 10:10:00,31.7,31.79,31.55,31.68,651200.0,20.4115,20.4694,20.3149,20.3986,651200.0
2008-09-10 10:15:00,31.68,31.72,31.49,31.61,624900.0,20.3986,20.4243,20.2763,20.3535,624900.0
2008-09-10 10:20:00,31.61,31.64,31.33,31.39,549700.0,20.3535,20.3728,20.1732,20.2119,549700.0
2008-09-10 10:25:00,31.39,31.44,31.28,31.31,431300.0,20.2119,20.2441,20.141,20.1604,431300.0
2008-09-10 10:30:00,31.32,31.35,31.08,31.11,1267700.0,20.1668,20.1861,20.0123,20.0316,1267700.0
2008-09-10 10:35:00,31.1,31.24,31.0,31.08,894000.0,20.0251,20.1153,19.9607,20.0123,894000.0
2008-09-10 10:40:00,31.09,31.13,30.93,30.93,794500.0,20.0187,20.0445,19.9157,19.9157,794500.0
2008-09-10 10:45:00,30.93,31.04,30.77,30.81,662900.0,19.9157,19.9865,19.8126,19.8384,662900.0
2008-09-10 10:50:00,30.81,30.96,30.78,30.86,772400.0,19.8384,19.935,19.8191,19.8706,772400.0
2008-09-10 10:55:00,30.86,30.89,30.72,30.79,839700.0,19.8706,19.8899,19.7805,19.8255,839700.0
2008-09-10 11:00:00,30.8,30.88,30.66,30.86,923700.0,19.832,19.8835,19.7418,19.8706,923700.0
2008-09-10 11:05:00,30.85,30.97,30.81,30.92,1533700.0,19.8642,19.9414,19.8384,19.9092,1533700.0
2008-09-10 11:10:00,30.91,30.92,30.77,30.81,923700.0,19.9028,19.9092,19.8126,19.8384,923700.0
2008-09-10 11:15:00,30.82,30.9,30.59,30.75,1201900.0,19.8448,19.8964,19.6967,19.7998,1201900.0
2008-09-10 11:20:00,30.76,30.78,30.66,30.75,1130200.0,19.8062,19.8191,19.7418,19.7998,1130200.0
2008-09-10 11:25:00,30.75,30.76,30.32,30.35,1509900.0,19.7998,19.8062,19.5229,19.5422,1509900.0
2008-09-10 11:30:00,30.35,30.73,30.1,30.67,1347500.0,19.5422,19.7869,19.3812,19.7483,1347500.0
2008-09-10 11:35:00,30.67,30.85,30.55,30.78,981300.0,19.7483,19.8642,19.671,19.8191,981300.0
2008-09-10 11:40:00,30.79,31.21,30.75,31.14,1051400.0,19.8255,20.096,19.7998,20.0509,1051400.0
2008-09-10 11:45:00,31.14,31.15,30.85,31.06,1543200.0,20.0509,20.0573,19.8642,19.9994,1543200.0
2008-09-10 11:50:00,31.1,31.33,31.08,31.1,590800.0,20.0251,20.1732,20.0123,20.0251,590800.0
2008-09-10 11:55:00,31.09,31.14,31.0,31.03,554200.0,20.0187,20.0509,19.9607,19.9801,554200.0
2008-09-10 12:00:00,31.03,31.23,30.97,31.13,327100.0,19.9801,20.1088,19.9414,20.0445,327100.0
2008-09-10 12:05:00,31.13,31.5,31.12,31.48,749500.0,20.0445,20.2827,20.038,20.2698,749500.0
2008-09-10 12:10:00,31.47,31.52,31.33,31.33,435400.0,20.2634,20.2956,20.1732,20.1732,435400.0
2008-09-10 12:15:00,31.33,31.52,31.32,31.5,399400.0,20.1732,20.2956,20.1668,20.2827,399400.0
2008-09-10 12:20:00,31.5,31.59,31.39,31.39,301100.0,20.2827,20.3406,20.2119,20.2119,301100.0
2008-09-10 12:25:00,31.4,31.42,31.23,31.37,357800.0,20.2183,20.2312,20.1088,20.199,357800.0
2008-09-10 12:30:00,31.36,31.5,31.34,31.38,493600.0,20.1925,20.2827,20.1797,20.2054,493600.0
2008-09-10 12:35:00,31.37,31.51,31.34,31.41,496700.0,20.199,20.2891,20.1797,20.2247,496700.0
2008-09-10 12:40:00,31.4,31.48,31.31,31.32,343200.0,20.2183,20.2698,20.1604,20.1668,343200.0
2008-09-10 12:45:00,31.33,31.35,31.13,31.27,442700.0,20.1732,20.1861,20.0445,20.1346,442700.0
2008-09-10 12:50:00,31.27,31.34,31.19,31.31,176500.0,20.1346,20.1797,20.0831,20.1604,176500.0
2008-09-10 12:55:00,31.31,31.32,31.19,31.24,180800.0,20.1604,20.1668,20.0831,20.1153,180800.0
2008-09-10 13:00:00,31.23,31.29,31.17,31.27,210300.0,20.1088,20.1475,20.0702,20.1346,210300.0
2008-09-10 13:05:00,31.27,31.31,31.2,31.2,332300.0,20.1346,20.1604,20.0895,20.0895,332300.0
2008-09-10 13:10:00,31.2,31.29,31.19,31.23,274200.0,20.0895,20.1475,20.0831,20.1088,274200.0
2008-09-10 13:15:00,31.22,31.33,31.21,31.29,229400.0,20.1024,20.1732,20.096,20.1475,229400.0
2008-09-10 13:20:00,31.31,31.37,31.26,31.35,234300.0,20.1604,20.199,20.1282,20.1861,234300.0
2008-09-10 13:25:00,31.34,31.42,31.33,31.39,237300.0,20.1797,20.2312,20.1732,20.2119,237300.0
2008-09-10 13:30:00,31.39,31.46,31.37,31.44,234500.0,20.2119,20.2569,20.199,20.2441,234500.0
2008-09-10 13:35:00,31.44,31.71,31.44,31.7,409400.0,20.2441,20.4179,20.2441,20.4115,409400.0
2008-09-10 13:40:00,31.71,31.73,31.53,31.55,313400.0,20.4179,20.4308,20.302,20.3149,313400.0
2008-09-10 13:45:00,31.55,31.59,31.49,31.55,328300.0,20.3149,20.3406,20.2763,20.3149,328300.0
2008-09-10 13:50:00,31.54,31.59,31.49,31.54,482600.0,20.3084,20.3406,20.2763,20.3084,482600.0
2008-09-10 13:55:00,31.54,31.65,31.51,31.52,366100.0,20.3084,20.3793,20.2891,20.2956,366100.0
2008-09-10 14:00:00,31.52,31.61,31.51,31.55,461600.0,20.2956,20.3535,20.2891,20.3149,461600.0
2008-09-10 14:05:00,31.55,31.9,31.52,31.9,649400.0,20.3149,20.5403,20.2956,20.5403,649400.0
2008-09-10 14:10:00,31.9,32.08,31.86,32.06,709700.0,20.5403,20.6562,20.5145,20.6433,709700.0
2008-09-10 14:15:00,32.07,32.39,32.06,32.28,1148100.0,20.6497,20.8558,20.6433,20.7849,1148100.0
2008-09-10 14:20:00,32.28,32.3,32.12,32.19,752300.0,20.7849,20.7978,20.6819,20.727,752300.0
2008-09-10 14:25:00,32.2,32.32,32.18,32.26,675500.0,20.7334,20.8107,20.7205,20.7721,675500.0
2008-09-10 14:30:00,32.26,32.49,32.26,32.47,864100.0,20.7721,20.9201,20.7721,20.9073,864100.0
2008-09-10 14:35:00,32.47,32.5,32.34,32.37,653100.0,20.9073,20.9266,20.8236,20.8429,653100.0
2008-09-10 14:40:00,32.36,32.4,32.24,32.25,443700.0,20.8364,20.8622,20.7592,20.7656,443700.0
2008-09-10 14:45:00,32.25,32.32,32.22,32.28,406900.0,20.7656,20.8107,20.7463,20.7849,406900.0
2008-09-10 14:50:00,32.29,32.31,32.05,32.1,385100.0,20.7914,20.8042,20.6368,20.669,385100.0
2008-09-10 14:55:00,32.1,32.16,31.94,32.15,676200.0,20.669,20.7077,20.566,20.7012,676200.0
2008-09-10 15:00:00,32.15,32.24,32.13,32.14,443600.0,20.7012,20.7592,20.6883,20.6948,443600.0
2008-09-10 15:05:00,32.15,32.33,32.15,32.27,614900.0,20.7012,20.8171,20.7012,20.7785,614900.0
2008-09-10 15:10:00,32.26,32.31,32.16,32.31,539300.0,20.7721,20.8042,20.7077,20.8042,539300.0
2008-09-10 15:15:00,32.3,32.41,32.28,32.32,683600.0,20.7978,20.8686,20.7849,20.8107,683600.0
2008-09-10 15:20:00,32.31,32.34,32.18,32.26,633800.0,20.8042,20.8236,20.7205,20.7721,633800.0
2008-09-10 15:25:00,32.25,32.28,32.0,32.08,804600.0,20.7656,20.7849,20.6046,20.6562,804600.0
2008-09-10 15:30:00,32.08,32.13,32.0,32.02,749600.0,20.6562,20.6883,20.6046,20.6175,749600.0
2008-09-10 15:35:00,32.02,32.04,31.79,31.83,1147900.0,20.6175,20.6304,20.4694,20.4952,1147900.0
2008-09-10 15:40:00,31.83,32.0,31.82,31.87,908500.0,20.4952,20.6046,20.4887,20.5209,908500.0
2008-09-10 15:45:00,31.87,31.96,31.84,31.95,888600.0,20.5209,20.5789,20.5016,20.5724,888600.0
2008-09-10 15:50:00,31.95,31.96,31.84,31.85,903500.0,20.5724,20.5789,20.5016,20.5081,903500.0
2008-09-10 15:55:00,31.85,32.03,31.69,31.7,1327600.0,20.5081,20.624,20.405,20.4115,1327600.0
2008-09-11 09:30:00,30.67,31.0,30.52,30.91,1170200.0,19.7483,19.9607,19.6517,19.9028,1170200.0
2008-09-11 09:35:00,30.91,31.53,30.81,30.93,1514700.0,19.9028,20.302,19.8384,19.9157,1514700.0
2008-09-11 09:40:00,30.93,31.09,30.8,30.84,841700.0,19.9157,20.0187,19.832,19.8577,841700.0
2008-09-11 09:45:00,30.84,31.19,30.84,31.0,839500.0,19.8577,20.0831,19.8577,19.9607,839500.0
2008-09-11 09:50:00,31.0,31.37,31.0,31.16,1466400.0,19.9607,20.199,19.9607,20.0638,1466400.0
2008-09-11 09:55:00,31.16,31.21,30.98,31.04,1266100.0,20.0638,20.096,19.9479,19.9865,1266100.0
2008-09-11 10:00:00,31.04,31.49,30.99,31.35,936500.0,19.9865,20.2763,19.9543,20.1861,936500.0
2008-09-11 10:05:00,31.35,31.81,31.28,31.72,856600.0,20.1861,20.4823,20.141,20.4243,856600.0
2008-09-11 10:10:00,31.73,32.13,31.69,31.99,1607300.0,20.4308,20.6883,20.405,20.5982,1607300.0
2008-09-11 10:15:00,31.99,31.99,31.74,31.84,1116100.0,20.5982,20.5982,20.4372,20.5016,1116100.0
2008-09-11 10:20:00,31.84,31.9,31.68,31.83,730100.0,20.5016,20.5403,20.3986,20.4952,730100.0
2008-09-11 10:25:00,31.82,31.91,31.59,31.59,786400.0,20.4887,20.5467,20.3406,20.3406,786400.0
2008-09-11 10:30:00,31.59,31.68,31.47,31.6,743600.0,20.3406,20.3986,20.2634,20.3471,743600.0
2008-09-11 10:35:00,31.59,31.76,31.58,31.68,782400.0,20.3406,20.4501,20.3342,20.3986,782400.0
2008-09-11 10:40:00,31.68,32.26,31.67,32.25,1123400.0,20.3986,20.7721,20.3922,20.7656,1123400.0
2008-09-11 10:45:00,32.25,32.41,32.04,32.25,1279400.0,20.7656,20.8686,20.6304,20.7656,1279400.0
2008-09-11 10:50:00,32.25,32.39,32.12,32.34,892600.0,20.7656,20.8558,20.6819,20.8236,892600.0
2008-09-11 10:55:00,32.34,32.48,32.26,32.37,946500.0,20.8236,20.9137,20.7721,20.8429,946500.0
2008-09-11 11:00:00,32.37,32.69,32.25,32.46,886700.0,20.8429,21.0489,20.7656,20.9008,886700.0
2008-09-11 11:05:00,32.46,32.49,32.15,32.17,1092900.0,20.9008,20.9201,20.7012,20.7141,1092900.0
2008-09-11 11:10:00,32.18,32.38,32.17,32.35,627000.0,20.7205,20.8493,20.7141,20.83,627000.0
2008-09-11 11:15:00,32.35,32.49,32.25,32.3,693400.0,20.83,20.9201,20.7656,20.7978,693400.0
2008-09-11 11:20:00,32.31,32.39,32.21,32.36,624100.0,20.8042,20.8558,20.7399,20.8364,624100.0
2008-09-11 11:25:00,32.37,32.48,32.29,32.44,864000.0,20.8429,20.9137,20.7914,20.888,864000.0
2008-09-11 11:30:00,32.45,32.83,32.44,32.79,940900.0,20.8944,21.1391,20.888,21.1133,940900.0
2008-09-11 11:35:00,32.79,32.95,32.71,32.71,1323500.0,21.1133,21.2163,21.0618,21.0618,1323500.0
2008-09-11 11:40:00,32.71,32.87,32.66,32.82,600900.0,21.0618,21.1648,21.0296,21.1326,600900.0
2008-09-11 11:45:00,32.82,32.82,32.48,32.53,496000.0,21.1326,21.1326,20.9137,20.9459,496000.0
2008-09-11 11:50:00,32.53,32.81,32.49,32.75,606300.0,20.9459,21.1262,20.9201,21.0876,606300.0
2008-09-11 11:55:00,32.76,32.84,32.73,32.79,666500.0,21.094,21.1455,21.0747,21.1133,666500.0
2008-09-11 12:00:00,32.79,32.98,32.79,32.92,843300.0,21.1133,21.2357,21.1133,21.197,843300.0
2008-09-11 12:05:00,32.92,32.93,32.56,32.65,650300.0,21.197,21.2035,20.9652,21.0232,650300.0
2008-09-11 12:10:00,32.65,32.65,32.45,32.52,475600.0,21.0232,21.0232,20.8944,20.9395,475600.0
2008-09-11 12:15:00,32.52,32.62,32.48,32.51,331900.0,20.9395,21.0039,20.9137,20.933,331900.0
2008-09-11 12:20:00,32.51,32.64,32.49,32.56,558100.0,20.933,21.0167,20.9201,20.9652,558100.0
2008-09-11 12:25:00,32.56,32.66,32.45,32.45,830000.0,20.9652,21.0296,20.8944,20.8944,830000.0
2008-09-11 12:30:00,32.46,32.6,32.33,32.59,1298700.0,20.9008,20.991,20.8171,20.9845,1298700.0
2008-09-11 12:35:00,32.59,32.6,32.27,32.28,1078700.0,20.9845,20.991,20.7785,20.7849,1078700.0
2008-09-11 12:40:00,32.27,32.48,32.19,32.43,497400.0,20.7785,20.9137,20.727,20.8815,497400.0
2008-09-11 12:45:00,32.43,32.48,32.29,32.32,344700.0,20.8815,20.9137,20.7914,20.8107,344700.0
2008-09-11 12:50:00,32.34,32.51,32.34,32.47,516200.0,20.8236,20.933,20.8236,20.9073,516200.0
2008-09-11 12:55:00,32.47,32.55,32.4,32.49,446700.0,20.9073,20.9588,20.8622,20.9201,446700.0
2008-09-11 13:00:00,32.49,32.63,32.45,32.49,664600.0,20.9201,21.0103,20.8944,20.9201,664600.0
2008-09-11 13:05:00,32.5,32.54,32.3,32.38,579600.0,20.9266,20.9523,20.7978,20.8493,579600.0
2008-09-11 13:10:00,32.38,32.41,32.2,32.27,518000.0,20.8493,20.8686,20.7334,20.7785,518000.0
2008-09-11 13:15:00,32.27,32.3,32.16,32.3,460400.0,20.7785,20.7978,20.7077,20.7978,460400.0
2008-09-11 13:20:00,32.3,32.36,32.26,32.27,412500.0,20.7978,20.8364,20.7721,20.7785,412500.0
2008-09-11 13:25:00,32.27,32.39,32.26,32.36,746300.0,20.7785,20.8558,20.7721,20.8364,746300.0
2008-09-11 13:30:00,32.35,32.57,32.35,32.5,600300.0,20.83,20.9717,20.83,20.9266,600300.0
2008-09-11 13:35:00,32.5,32.77,32.49,32.7,595500.0,20.9266,21.1004,20.9201,21.0554,595500.0
2008-09-11 13:40:00,32.7,32.92,32.64,32.89,527500.0,21.0554,21.197,21.0167,21.1777,527500.0
2008-09-11 13:45:00,32.89,32.93,32.71,32.77,546900.0,21.1777,21.2035,21.0618,21.1004,546900.0
2008-09-11 13:50:00,32.76,32.99,32.74,32.98,946100.0,21.094,21.2421,21.0811,21.2357,946100.0
2008-09-11 13:55:00,32.98,33.0,32.91,32.94,560500.0,21.2357,21.2485,21.1906,21.2099,560500.0
2008-09-11 14:00:00,32.94,33.15,32.88,33.15,972000.0,21.2099,21.3451,21.1713,21.3451,972000.0
2008-09-11 14:05:00,33.15,33.33,33.12,33.25,1211300.0,21.3451,21.461,21.3258,21.4095,1211300.0
2008-09-11 14:10:00,33.25,33.36,33.21,33.26,1000700.0,21.4095,21.4803,21.3838,21.4159,1000700.0
2008-09-11 14:15:00,33.26,33.48,33.14,33.15,2460600.0,21.4159,21.5576,21.3387,21.3451,2460600.0
2008-09-11 14:20:00,33.16,33.49,33.14,33.43,798700.0,21.3516,21.564,21.3387,21.5254,798700.0
2008-09-11 14:25:00,33.43,33.46,33.25,33.38,599900.0,21.5254,21.5447,21.4095,21.4932,599900.0
2008-09-11 14:30:00,33.38,33.42,33.27,33.36,752500.0,21.4932,21.519,21.4224,21.4803,752500.0
2008-09-11 14:35:00,33.36,33.47,33.3,33.46,842100.0,21.4803,21.5512,21.4417,21.5447,842100.0
2008-09-11 14:40:00,33.45,33.5,33.35,33.49,951000.0,21.5383,21.5705,21.4739,21.564,951000.0
2008-09-11 14:45:00,33.49,33.86,33.48,33.78,1976300.0,21.564,21.8023,21.5576,21.7508,1976300.0
2008-09-11 14:50:00,33.78,33.8,33.51,33.53,1487900.0,21.7508,21.7637,21.5769,21.5898,1487900.0
2008-09-11 14:55:00,33.53,33.53,33.22,33.26,1102700.0,21.5898,21.5898,21.3902,21.4159,1102700.0
2008-09-11 15:00:00,33.26,33.45,33.21,33.28,1116200.0,21.4159,21.5383,21.3838,21.4288,1116200.0
2008-09-11 15:05:00,33.29,33.45,33.27,33.39,860600.0,21.4353,21.5383,21.4224,21.4997,860600.0
2008-09-11 15:10:00,33.39,33.43,33.24,33.29,829300.0,21.4997,21.5254,21.4031,21.4353,829300.0
2008-09-11 15:15:00,33.29,33.3,32.89,32.95,1387500.0,21.4353,21.4417,21.1777,21.2163,1387500.0
2008-09-11 15:20:00,32.94,33.09,32.86,33.0,1019800.0,21.2099,21.3065,21.1584,21.2485,1019800.0
2008-09-11 15:25:00,33.0,33.25,32.93,32.98,1305100.0,21.2485,21.4095,21.2035,21.2357,1305100.0
2008-09-11 15:30:00,32.99,33.17,32.87,33.1,731700.0,21.2421,21.358,21.1648,21.3129,731700.0
2008-09-11 15:35:00,33.09,33.24,32.95,33.14,1130400.0,21.3065,21.4031,21.2163,21.3387,1130400.0
2008-09-11 15:40:00,33.15,33.5,33.04,33.43,1259000.0,21.3451,21.5705,21.2743,21.5254,1259000.0
2008-09-11 15:45:00,33.42,33.54,33.38,33.53,1442500.0,21.519,21.5962,21.4932,21.5898,1442500.0
2008-09-11 15:50:00,33.53,33.76,33.46,33.63,2045300.0,21.5898,21.7379,21.5447,21.6542,2045300.0
2008-09-11 15:55:00,33.63,33.94,33.63,33.9,2996900.0,21.6542,21.8538,21.6542,21.828,2996900.0
2008-09-12 09:30:00,33.26,33.39,32.97,33.24,1503800.0,21.4159,21.4997,21.2292,21.4031,1503800.0
2008-09-12 09:35:00,33.24,33.42,33.08,33.35,1387500.0,21.4031,21.519,21.3,21.4739,1387500.0
2008-09-12 09:40:00,33.34,33.65,33.21,33.58,1002900.0,21.4675,21.6671,21.3838,21.622,1002900.0
2008-09-12 09:45:00,33.59,33.73,33.25,33.27,1208700.0,21.6284,21.7186,21.4095,21.4224,1208700.0
2008-09-12 09:50:00,33.27,33.75,33.18,33.71,1300600.0,21.4224,21.7315,21.3644,21.7057,1300600.0
2008-09-12 09:55:00,33.71,33.85,33.58,33.6,1445200.0,21.7057,21.7958,21.622,21.6349,1445200.0
2008-09-12 10:00:00,33.6,33.66,33.39,33.58,1085500.0,21.6349,21.6735,21.4997,21.622,1085500.0
2008-09-12 10:05:00,33.58,33.75,33.53,33.7,1248100.0,21.622,21.7315,21.5898,21.6993,1248100.0
2008-09-12 10:10:00,33.7,33.74,33.57,33.69,790300.0,21.6993,21.725,21.6156,21.6928,790300.0
2008-09-12 10:15:00,33.7,33.81,33.64,33.73,1154300.0,21.6993,21.7701,21.6606,21.7186,1154300.0
2008-09-12 10:20:00,33.73,33.75,33.56,33.69,870700.0,21.7186,21.7315,21.6091,21.6928,870700.0
2008-09-12 10:25:00,33.68,33.75,33.56,33.58,635100.0,21.6864,21.7315,21.6091,21.622,635100.0
2008-09-12 10:30:00,33.58,33.68,33.55,33.59,639800.0,21.622,21.6864,21.6027,21.6284,639800.0
2008-09-12 10:35:00,33.59,33.62,33.45,33.59,929800.0,21.6284,21.6478,21.5383,21.6284,929800.0
2008-09-12 10:40:00,33.6,33.73,33.56,33.69,1031300.0,21.6349,21.7186,21.6091,21.6928,1031300.0
2008-09-12 10:45:00,33.69,33.75,33.61,33.69,676400.0,21.6928,21.7315,21.6413,21.6928,676400.0
2008-09-12 10:50:00,33.67,33.85,33.62,33.69,655800.0,21.6799,21.7958,21.6478,21.6928,655800.0
2008-09-12 10:55:00,33.68,33.85,33.65,33.83,475000.0,21.6864,21.7958,21.6671,21.783,475000.0
2008-09-12 11:00:00,33.83,33.99,33.82,33.98,771100.0,21.783,21.886,21.7765,21.8796,771100.0
2008-09-12 11:05:00,33.98,33.99,33.9,33.95,830400.0,21.8796,21.886,21.828,21.8602,830400.0
2008-09-12 11:10:00,33.94,34.0,33.91,33.99,760100.0,21.8538,21.8924,21.8345,21.886,760100.0
2008-09-12 11:15:00,33.99,34.25,33.99,34.1,1953200.0,21.886,22.0534,21.886,21.9568,1953200.0
2008-09-12 11:20:00,34.09,34.45,34.09,34.32,1817600.0,21.9504,22.1822,21.9504,22.0985,1817600.0
2008-09-12 11:25:00,34.35,34.5,34.26,34.36,1295900.0,22.1178,22.2144,22.0598,22.1242,1295900.0
2008-09-12 11:30:00,34.36,34.4,34.21,34.38,774600.0,22.1242,22.15,22.0276,22.1371,774600.0
2008-09-12 11:35:00,34.37,34.42,34.25,34.35,938900.0,22.1307,22.1629,22.0534,22.1178,938900.0
2008-09-12 11:40:00,34.35,34.35,34.0,34.1,624800.0,22.1178,22.1178,21.8924,21.9568,624800.0
2008-09-12 11:45:00,34.11,34.2,33.91,34.13,688900.0,21.9633,22.0212,21.8345,21.9761,688900.0
2008-09-12 11:50:00,34.12,34.13,33.87,33.91,651600.0,21.9697,21.9761,21.8087,21.8345,651600.0
2008-09-12 11:55:00,33.91,34.02,33.85,33.99,392700.0,21.8345,21.9053,21.7958,21.886,392700.0
2008-09-12 12:00:00,34.0,34.05,33.83,33.9,480200.0,21.8924,21.9246,21.783,21.828,480200.0
2008-09-12 12:05:00,33.9,33.93,33.72,33.8,497400.0,21.828,21.8474,21.7121,21.7637,497400.0
2008-09-12 12:10:00,33.81,33.86,33.7,33.75,470800.0,21.7701,21.8023,21.6993,21.7315,470800.0
2008-09-12 12:15:00,33.74,33.82,33.67,33.77,522500.0,21.725,21.7765,21.6799,21.7443,522500.0
2008-09-12 12:20:00,33.77,33.84,33.63,33.63,526100.0,21.7443,21.7894,21.6542,21.6542,526100.0
2008-09-12 12:25:00,33.63,33.69,33.5,33.62,561300.0,21.6542,21.6928,21.5705,21.6478,561300.0
2008-09-12 12:30:00,33.62,33.73,33.6,33.64,603200.0,21.6478,21.7186,21.6349,21.6606,603200.0
2008-09-12 12:35:00,33.63,33.74,33.58,33.65,493800.0,21.6542,21.725,21.622,21.6671,493800.0
2008-09-12 12:40:00,33.66,33.76,33.65,33.72,297900.0,21.6735,21.7379,21.6671,21.7121,297900.0
2008-09-12 12:45:00,33.71,33.71,33.57,33.65,653700.0,21.7057,21.7057,21.6156,21.6671,653700.0
2008-09-12 12:50:00,33.65,33.68,33.5,33.53,481900.0,21.6671,21.6864,21.5705,21.5898,481900.0
2008-09-12 12:55:00,33.53,33.58,33.43,33.44,491900.0,21.5898,21.622,21.5254,21.5318,491900.0
2008-09-12 13:00:00,33.43,33.68,33.41,33.67,533700.0,21.5254,21.6864,21.5125,21.6799,533700.0
2008-09-12 13:05:00,33.66,33.67,33.43,33.51,352200.0,21.6735,21.6799,21.5254,21.5769,352200.0
2008-09-12 13:10:00,33.51,33.53,33.41,33.49,611500.0,21.5769,21.5898,21.5125,21.564,611500.0
2008-09-12 13:15:00,33.48,33.64,33.45,33.63,734400.0,21.5576,21.6606,21.5383,21.6542,734400.0
2008-09-12 13:20:00,33.64,33.67,33.53,33.57,663400.0,21.6606,21.6799,21.5898,21.6156,663400.0
2008-09-12 13:25:00,33.58,34.04,33.56,33.9,953000.0,21.622,21.9182,21.6091,21.828,953000.0
2008-09-12 13:30:00,33.89,33.95,33.82,33.94,527800.0,21.8216,21.8602,21.7765,21.8538,527800.0
2008-09-12 13:35:00,33.94,34.03,33.88,34.01,428700.0,21.8538,21.9117,21.8152,21.8989,428700.0
2008-09-12 13:40:00,34.01,34.21,33.9,34.14,755900.0,21.8989,22.0276,21.828,21.9826,755900.0
2008-09-12 13:45:00,34.14,34.35,33.9,34.33,792100.0,21.9826,22.1178,21.828,22.1049,792100.0
2008-09-12 13:50:00,34.32,34.5,34.26,34.49,812400.0,22.0985,22.2144,22.0598,22.2079,812400.0
2008-09-12 13:55:00,34.49,34.5,34.38,34.48,496600.0,22.2079,22.2144,22.1371,22.2015,496600.0
2008-09-12 14:00:00,34.48,34.5,34.24,34.31,1094100.0,22.2015,22.2144,22.047,22.092,1094100.0
2008-09-12 14:05:00,34.31,34.35,34.18,34.18,592600.0,22.092,22.1178,22.0083,22.0083,592600.0
2008-09-12 14:10:00,34.18,34.3,34.09,34.25,493600.0,22.0083,22.0856,21.9504,22.0534,493600.0
2008-09-12 14:15:00,34.25,34.28,34.11,34.21,418700.0,22.0534,22.0727,21.9633,22.0276,418700.0
2008-09-12 14:20:00,34.21,34.46,34.18,34.28,524800.0,22.0276,22.1886,22.0083,22.0727,524800.0
2008-09-12 14:25:00,34.28,34.28,34.03,34.11,433400.0,22.0727,22.0727,21.9117,21.9633,433400.0
2008-09-12 14:30:00,34.11,34.15,34.0,34.09,333200.0,21.9633,21.989,21.8924,21.9504,333200.0
2008-09-12 14:35:00,34.08,34.1,33.97,34.07,433600.0,21.9439,21.9568,21.8731,21.9375,433600.0
2008-09-12 14:40:00,34.07,34.25,34.04,34.16,620600.0,21.9375,22.0534,21.9182,21.9955,620600.0
2008-09-12 14:45:00,34.15,34.31,34.15,34.27,637700.0,21.989,22.092,21.989,22.0663,637700.0
2008-09-12 14:50:00,34.26,34.3,34.02,34.11,521600.0,22.0598,22.0856,21.9053,21.9633,521600.0
2008-09-12 14:55:00,34.12,34.35,34.06,34.27,854800.0,21.9697,22.1178,21.9311,22.0663,854800.0
2008-09-12 15:00:00,34.27,34.33,34.18,34.23,693500.0,22.0663,22.1049,22.0083,22.0405,693500.0
2008-09-12 15:05:00,34.22,34.27,34.15,34.17,478300.0,22.0341,22.0663,21.989,22.0019,478300.0
2008-09-12 15:10:00,34.17,34.3,34.12,34.2,700100.0,22.0019,22.0856,21.9697,22.0212,700100.0
2008-09-12 15:15:00,34.2,34.34,34.16,34.2,565900.0,22.0212,22.1114,21.9955,22.0212,565900.0
2008-09-12 15:20:00,34.21,34.29,34.11,34.18,857300.0,22.0276,22.0792,21.9633,22.0083,857300.0
2008-09-12 15:25:00,34.18,34.2,33.97,34.13,800800.0,22.0083,22.0212,21.8731,21.9761,800800.0
2008-09-12 15:30:00,34.13,34.2,33.99,34.02,694900.0,21.9761,22.0212,21.886,21.9053,694900.0
2008-09-12 15:35:00,34.02,34.3,33.81,33.88,1067000.0,21.9053,22.0856,21.7701,21.8152,1067000.0
2008-09-12 15:40:00,33.88,34.09,33.86,34.05,914500.0,21.8152,21.9504,21.8023,21.9246,914500.0
2008-09-12 15:45:00,34.05,34.19,34.05,34.17,1123200.0,21.9246,22.0148,21.9246,22.0019,1123200.0
2008-09-12 15:50:00,34.18,34.26,34.11,34.24,1186600.0,22.0083,22.0598,21.9633,22.047,1186600.0
2008-09-12 15:55:00,34.25,34.43,34.24,34.35,1965100.0,22.0534,22.1693,22.047,22.1178,1965100.0
2008-09-15 09:30:00,32.74,33.62,32.6,33.26,3358000.0,21.0811,21.6478,20.991,21.4159,3358000.0
2008-09-15 09:35:00,33.26,33.68,33.17,33.5,2344000.0,21.4159,21.6864,21.358,21.5705,2344000.0
2008-09-15 09:40:00,33.5,34.4,33.47,34.4,2231800.0,21.5705,22.15,21.5512,22.15,2231800.0
2008-09-15 09:45:00,34.4,34.76,34.22,34.75,2299500.0,22.15,22.3818,22.0341,22.3754,2299500.0
2008-09-15 09:50:00,34.75,35.0,34.54,34.57,2508300.0,22.3754,22.5363,22.2401,22.2595,2508300.0
2008-09-15 09:55:00,34.57,34.77,34.05,34.11,2136300.0,22.2595,22.3882,21.9246,21.9633,2136300.0
2008-09-15 10:00:00,34.12,34.48,33.85,34.28,1911100.0,21.9697,22.2015,21.7958,22.0727,1911100.0
2008-09-15 10:05:00,34.28,34.49,33.95,34.1,1001000.0,22.0727,22.2079,21.8602,21.9568,1001000.0
2008-09-15 10:10:00,34.1,34.27,33.97,33.97,1061000.0,21.9568,22.0663,21.8731,21.8731,1061000.0
2008-09-15 10:15:00,33.98,34.25,33.9,34.1,981200.0,21.8796,22.0534,21.828,21.9568,981200.0
2008-09-15 10:20:00,34.09,34.36,33.99,33.99,925100.0,21.9504,22.1242,21.886,21.886,925100.0
2008-09-15 10:25:00,34.1,34.67,33.99,34.6,895600.0,21.9568,22.3238,21.886,22.2788,895600.0
2008-09-15 10:30:00,34.6,34.66,33.99,34.6,1260900.0,22.2788,22.3174,21.886,22.2788,1260900.0
2008-09-15 10:35:00,34.6,34.76,34.25,34.25,1185700.0,22.2788,22.3818,22.0534,22.0534,1185700.0
2008-09-15 10:40:00,34.25,34.48,34.02,34.32,842800.0,22.0534,22.2015,21.9053,22.0985,842800.0
2008-09-15 10:45:00,34.32,34.49,34.28,34.45,811400.0,22.0985,22.2079,22.0727,22.1822,811400.0
2008-09-15 10:50:00,34.45,34.8,34.42,34.78,1276900.0,22.1822,22.4075,22.1629,22.3947,1276900.0
2008-09-15 10:55:00,34.78,34.79,34.33,34.59,1087200.0,22.3947,22.4011,22.1049,22.2723,1087200.0
2008-09-15 11:00:00,34.59,34.64,34.44,34.47,863100.0,22.2723,22.3045,22.1757,22.1951,863100.0
2008-09-15 11:05:00,34.47,34.57,34.39,34.54,781500.0,22.1951,22.2595,22.1435,22.2401,781500.0
2008-09-15 11:10:00,34.54,34.77,34.52,34.75,757900.0,22.2401,22.3882,22.2273,22.3754,757900.0
2008-09-15 11:15:00,34.75,34.87,34.61,34.86,1088900.0,22.3754,22.4526,22.2852,22.4462,1088900.0
2008-09-15 11:20:00,34.86,34.92,34.77,34.81,965300.0,22.4462,22.4848,22.3882,22.414,965300.0
2008-09-15 11:25:00,34.81,34.82,34.48,34.48,1019700.0,22.414,22.4204,22.2015,22.2015,1019700.0
2008-09-15 11:30:00,34.48,34.5,34.01,34.01,1501200.0,22.2015,22.2144,21.8989,21.8989,1501200.0
2008-09-15 11:35:00,34.01,34.14,33.68,34.09,1549700.0,21.8989,21.9826,21.6864,21.9504,1549700.0
2008-09-15 11:40:00,34.09,34.21,33.8,33.83,964700.0,21.9504,22.0276,21.7637,21.783,964700.0
2008-09-15 11:45:00,33.81,34.04,33.79,33.89,1145500.0,21.7701,21.9182,21.7572,21.8216,1145500.0
2008-09-15 11:50:00,33.88,34.05,33.83,33.98,1199700.0,21.8152,21.9246,21.783,21.8796,1199700.0
2008-09-15 11:55:00,33.99,34.04,33.83,33.99,1467400.0,21.886,21.9182,21.783,21.886,1467400.0
2008-09-15 12:00:00,33.99,34.04,33.84,33.97,1245700.0,21.886,21.9182,21.7894,21.8731,1245700.0
2008-09-15 12:05:00,33.97,34.1,33.83,33.93,1077400.0,21.8731,21.9568,21.783,21.8474,1077400.0
2008-09-15 12:10:00,33.92,34.32,33.9,34.07,954200.0,21.8409,22.0985,21.828,21.9375,954200.0
2008-09-15 12:15:00,34.07,34.4,34.0,34.4,1043300.0,21.9375,22.15,21.8924,22.15,1043300.0
2008-09-15 12:20:00,34.4,34.7,34.33,34.34,1163000.0,22.15,22.3432,22.1049,22.1114,1163000.0
2008-09-15 12:25:00,34.44,34.44,34.13,34.28,764600.0,22.1757,22.1757,21.9761,22.0727,764600.0
2008-09-15 12:30:00,34.28,34.3,34.15,34.26,425700.0,22.0727,22.0856,21.989,22.0598,425700.0
2008-09-15 12:35:00,34.28,34.28,34.06,34.06,465900.0,22.0727,22.0727,21.9311,21.9311,465900.0
2008-09-15 12:40:00,34.06,34.13,33.91,34.04,607700.0,21.9311,21.9761,21.8345,21.9182,607700.0
2008-09-15 12:45:00,34.03,34.17,33.99,34.07,771000.0,21.9117,22.0019,21.886,21.9375,771000.0
2008-09-15 12:50:00,34.06,34.25,34.03,34.14,633400.0,21.9311,22.0534,21.9117,21.9826,633400.0
2008-09-15 12:55:00,34.14,34.35,34.08,34.08,747800.0,21.9826,22.1178,21.9439,21.9439,747800.0
2008-09-15 13:00:00,34.09,34.15,33.99,34.12,534100.0,21.9504,21.989,21.886,21.9697,534100.0
2008-09-15 13:05:00,34.11,34.23,34.03,34.05,509500.0,21.9633,22.0405,21.9117,21.9246,509500.0
2008-09-15 13:10:00,34.03,34.09,33.9,33.92,341200.0,21.9117,21.9504,21.828,21.8409,341200.0
2008-09-15 13:15:00,33.92,34.06,33.92,34.01,273800.0,21.8409,21.9311,21.8409,21.8989,273800.0
2008-09-15 13:20:00,34.0,34.15,33.97,34.08,290700.0,21.8924,21.989,21.8731,21.9439,290700.0
2008-09-15 13:25:00,34.08,34.14,34.03,34.1,719400.0,21.9439,21.9826,21.9117,21.9568,719400.0
2008-09-15 13:30:00,34.1,34.21,34.1,34.2,562000.0,21.9568,22.0276,21.9568,22.0212,562000.0
2008-09-15 13:35:00,34.2,34.2,33.81,33.81,882600.0,22.0212,22.0212,21.7701,21.7701,882600.0
2008-09-15 13:40:00,33.82,33.88,33.51,33.62,1460800.0,21.7765,21.8152,21.5769,21.6478,1460800.0
2008-09-15 13:45:00,33.63,33.79,33.53,33.55,915500.0,21.6542,21.7572,21.5898,21.6027,915500.0
2008-09-15 13:50:00,33.56,33.56,33.1,33.27,1170600.0,21.6091,21.6091,21.3129,21.4224,1170600.0
2008-09-15 13:55:00,33.27,33.76,33.19,33.72,1032200.0,21.4224,21.7379,21.3709,21.7121,1032200.0
2008-09-15 14:00:00,33.72,33.95,33.6,33.84,960200.0,21.7121,21.8602,21.6349,21.7894,960200.0
2008-09-15 14:05:00,33.83,33.89,33.46,33.63,687200.0,21.783,21.8216,21.5447,21.6542,687200.0
2008-09-15 14:10:00,33.63,34.2,33.63,34.14,927900.0,21.6542,22.0212,21.6542,21.9826,927900.0
2008-09-15 14:15:00,34.16,34.47,34.04,34.09,995200.0,21.9955,22.1951,21.9182,21.9504,995200.0
2008-09-15 14:20:00,34.09,34.39,34.02,34.31,640800.0,21.9504,22.1435,21.9053,22.092,640800.0
2008-09-15 14:25:00,34.31,34.39,34.01,34.02,569100.0,22.092,22.1435,21.8989,21.9053,569100.0
2008-09-15 14:30:00,34.02,34.15,33.82,33.85,597200.0,21.9053,21.989,21.7765,21.7958,597200.0
2008-09-15 14:35:00,33.85,33.93,33.75,33.89,656100.0,21.7958,21.8474,21.7315,21.8216,656100.0
2008-09-15 14:40:00,33.89,34.06,33.84,34.01,1023500.0,21.8216,21.9311,21.7894,21.8989,1023500.0
2008-09-15 14:45:00,34.0,34.0,33.57,33.8,1404300.0,21.8924,21.8924,21.6156,21.7637,1404300.0
2008-09-15 14:50:00,33.79,34.07,33.74,34.07,736100.0,21.7572,21.9375,21.725,21.9375,736100.0
2008-09-15 14:55:00,34.07,34.36,34.05,34.27,1219300.0,21.9375,22.1242,21.9246,22.0663,1219300.0
2008-09-15 15:00:00,34.28,34.37,34.02,34.06,1662600.0,22.0727,22.1307,21.9053,21.9311,1662600.0
2008-09-15 15:05:00,34.07,34.25,34.01,34.17,1525900.0,21.9375,22.0534,21.8989,22.0019,1525900.0
2008-09-15 15:10:00,34.17,34.3,34.03,34.17,1015300.0,22.0019,22.0856,21.9117,22.0019,1015300.0
2008-09-15 15:15:00,34.18,34.2,33.66,33.71,1450200.0,22.0083,22.0212,21.6735,21.7057,1450200.0
2008-09-15 15:20:00,33.69,33.91,33.53,33.64,1618600.0,21.6928,21.8345,21.5898,21.6606,1618600.0
2008-09-15 15:25:00,33.63,33.81,33.51,33.81,1624000.0,21.6542,21.7701,21.5769,21.7701,1624000.0
2008-09-15 15:30:00,33.81,34.38,33.81,34.25,1701600.0,21.7701,22.1371,21.7701,22.0534,1701600.0
2008-09-15 15:35:00,34.26,34.7,33.66,33.77,1867500.0,22.0598,22.3432,21.6735,21.7443,1867500.0
2008-09-15 15:40:00,33.77,34.15,33.58,33.73,2268900.0,21.7443,21.989,21.622,21.7186,2268900.0
2008-09-15 15:45:00,33.71,33.76,33.45,33.5,1756300.0,21.7057,21.7379,21.5383,21.5705,1756300.0
2008-09-15 15:50:00,33.5,33.56,33.12,33.3,2485800.0,21.5705,21.6091,21.3258,21.4417,2485800.0
2008-09-15 15:55:00,33.29,33.32,32.32,32.51,3671200.0,21.4353,21.4546,20.8107,20.933,3671200.0
2008-09-16 09:30:00,31.2,31.9,31.0,31.5,2670700.0,20.0895,20.5403,19.9607,20.2827,2670700.0
2008-09-16 09:35:00,31.49,32.95,31.48,32.95,2417800.0,20.2763,21.2163,20.2698,21.2163,2417800.0
2008-09-16 09:40:00,32.96,33.7,32.78,33.55,2821600.0,21.2228,21.6993,21.1069,21.6027,2821600.0
2008-09-16 09:45:00,33.53,34.0,33.36,33.54,3726400.0,21.5898,21.8924,21.4803,21.5962,3726400.0
2008-09-16 09:50:00,33.55,33.98,33.2,33.41,2692100.0,21.6027,21.8796,21.3773,21.5125,2692100.0
2008-09-16 09:55:00,33.41,33.95,33.27,33.52,3231200.0,21.5125,21.8602,21.4224,21.5834,3231200.0
2008-09-16 10:00:00,33.52,34.24,33.51,34.12,2251400.0,21.5834,22.047,21.5769,21.9697,2251400.0
2008-09-16 10:05:00,34.14,34.4,33.95,34.2,2200400.0,21.9826,22.15,21.8602,22.0212,2200400.0
2008-09-16 10:10:00,34.19,34.57,33.86,34.57,1530100.0,22.0148,22.2595,21.8023,22.2595,1530100.0
2008-09-16 10:15:00,34.58,34.59,33.8,33.91,1659700.0,22.2659,22.2723,21.7637,21.8345,1659700.0
2008-09-16 10:20:00,33.92,34.8,33.9,34.68,1724300.0,21.8409,22.4075,21.828,22.3303,1724300.0
2008-09-16 10:25:00,34.7,34.71,34.15,34.27,1612600.0,22.3432,22.3496,21.989,22.0663,1612600.0
2008-09-16 10:30:00,34.27,34.38,34.05,34.34,1172300.0,22.0663,22.1371,21.9246,22.1114,1172300.0
2008-09-16 10:35:00,34.33,34.64,34.27,34.46,1407700.0,22.1049,22.3045,22.0663,22.1886,1407700.0
2008-09-16 10:40:00,34.47,34.47,33.94,33.96,1381100.0,22.1951,22.1951,21.8538,21.8667,1381100.0
2008-09-16 10:45:00,33.96,34.07,33.9,34.05,1225100.0,21.8667,21.9375,21.828,21.9246,1225100.0
2008-09-16 10:50:00,34.05,34.41,33.76,34.3,2295100.0,21.9246,22.1564,21.7379,22.0856,2295100.0
2008-09-16 10:55:00,34.3,34.5,34.21,34.41,2381300.0,22.0856,22.2144,22.0276,22.1564,2381300.0
2008-09-16 11:00:00,34.41,34.89,34.12,34.87,1561700.0,22.1564,22.4655,21.9697,22.4526,1561700.0
2008-09-16 11:05:00,34.86,34.98,34.62,34.63,1917600.0,22.4462,22.5234,22.2916,22.2981,1917600.0
2008-09-16 11:10:00,34.63,34.89,34.43,34.75,1622900.0,22.2981,22.4655,22.1693,22.3754,1622900.0
2008-09-16 11:15:00,34.75,34.9,34.46,34.61,1791700.0,22.3754,22.4719,22.1886,22.2852,1791700.0
2008-09-16 11:20:00,34.61,34.68,33.85,33.98,1895900.0,22.2852,22.3303,21.7958,21.8796,1895900.0
2008-09-16 11:25:00,33.97,34.34,33.96,33.98,1372600.0,21.8731,22.1114,21.8667,21.8796,1372600.0
2008-09-16 11:30:00,33.98,34.17,33.88,33.99,1093100.0,21.8796,22.0019,21.8152,21.886,1093100.0
2008-09-16 11:35:00,33.99,34.15,33.85,33.85,1266300.0,21.886,21.989,21.7958,21.7958,1266300.0
2008-09-16 11:40:00,33.86,33.92,33.62,33.65,1462100.0,21.8023,21.8409,21.6478,21.6671,1462100.0
2008-09-16 11:45:00,33.64,34.05,33.64,34.03,877500.0,21.6606,21.9246,21.6606,21.9117,877500.0
2008-09-16 11:50:00,34.03,34.13,34.01,34.06,580400.0,21.9117,21.9761,21.8989,21.9311,580400.0
2008-09-16 11:55:00,34.06,34.43,33.97,34.1,930900.0,21.9311,22.1693,21.8731,21.9568,930900.0
2008-09-16 12:00:00,34.1,34.5,34.09,34.17,1022400.0,21.9568,22.2144,21.9504,22.0019,1022400.0
2008-09-16 12:05:00,34.18,34.39,34.11,34.37,679600.0,22.0083,22.1435,21.9633,22.1307,679600.0
2008-09-16 12:10:00,34.36,34.55,34.22,34.51,842100.0,22.1242,22.2466,22.0341,22.2208,842100.0
2008-09-16 12:15:00,34.51,34.72,34.35,34.63,1037900.0,22.2208,22.356,22.1178,22.2981,1037900.0
2008-09-16 12:20:00,34.62,34.76,34.45,34.7,704500.0,22.2916,22.3818,22.1822,22.3432,704500.0
2008-09-16 12:25:00,34.7,34.72,34.39,34.52,684600.0,22.3432,22.356,22.1435,22.2273,684600.0
2008-09-16 12:30:00,34.52,34.65,34.49,34.62,506200.0,22.2273,22.311,22.2079,22.2916,506200.0
2008-09-16 12:35:00,34.63,34.76,34.56,34.66,565900.0,22.2981,22.3818,22.253,22.3174,565900.0
2008-09-16 12:40:00,34.66,34.72,34.36,34.43,539500.0,22.3174,22.356,22.1242,22.1693,539500.0
2008-09-16 12:45:00,34.42,34.47,34.35,34.44,485700.0,22.1629,22.1951,22.1178,22.1757,485700.0
2008-09-16 12:50:00,34.44,34.51,34.42,34.46,632100.0,22.1757,22.2208,22.1629,22.1886,632100.0
2008-09-16 12:55:00,34.46,34.47,34.28,34.42,818300.0,22.1886,22.1951,22.0727,22.1629,818300.0
2008-09-16 13:00:00,34.43,34.47,34.36,34.44,793100.0,22.1693,22.1951,22.1242,22.1757,793100.0
2008-09-16 13:05:00,34.44,34.47,34.4,34.42,699600.0,22.1757,22.1951,22.15,22.1629,699600.0
2008-09-16 13:10:00,34.42,34.44,34.32,34.41,612800.0,22.1629,22.1757,22.0985,22.1564,612800.0
2008-09-16 13:15:00,34.41,34.43,34.28,34.32,505000.0,22.1564,22.1693,22.0727,22.0985,505000.0
2008-09-16 13:20:00,34.33,34.48,34.32,34.47,378300.0,22.1049,22.2015,22.0985,22.1951,378300.0
2008-09-16 13:25:00,34.47,34.48,34.37,34.42,398500.0,22.1951,22.2015,22.1307,22.1629,398500.0
2008-09-16 13:30:00,34.43,34.5,34.32,34.32,687100.0,22.1693,22.2144,22.0985,22.0985,687100.0
2008-09-16 13:35:00,34.33,34.43,34.21,34.41,562800.0,22.1049,22.1693,22.0276,22.1564,562800.0
2008-09-16 13:40:00,34.41,34.49,34.39,34.4,475800.0,22.1564,22.2079,22.1435,22.15,475800.0
2008-09-16 13:45:00,34.4,34.43,34.33,34.36,474700.0,22.15,22.1693,22.1049,22.1242,474700.0
2008-09-16 13:50:00,34.38,34.39,34.29,34.31,2160800.0,22.1371,22.1435,22.0792,22.092,2160800.0
2008-09-16 13:55:00,34.32,34.42,34.27,34.3,498700.0,22.0985,22.1629,22.0663,22.0856,498700.0
2008-09-16 14:00:00,34.29,34.43,34.26,34.43,559600.0,22.0792,22.1693,22.0598,22.1693,559600.0
2008-09-16 14:05:00,34.43,34.74,34.41,34.65,724500.0,22.1693,22.3689,22.1564,22.311,724500.0
2008-09-16 14:10:00,34.65,34.75,33.64,33.81,827700.0,22.311,22.3754,21.6606,21.7701,827700.0
2008-09-16 14:15:00,33.83,34.74,33.04,33.56,2412600.0,21.783,22.3689,21.2743,21.6091,2412600.0
2008-09-16 14:20:00,33.57,34.1,32.86,32.89,1864700.0,21.6156,21.9568,21.1584,21.1777,1864700.0
2008-09-16 14:25:00,32.89,33.73,32.87,33.56,1963800.0,21.1777,21.7186,21.1648,21.6091,1963800.0
2008-09-16 14:30:00,33.56,34.19,33.53,33.87,1559600.0,21.6091,22.0148,21.5898,21.8087,1559600.0
2008-09-16 14:35:00,33.87,34.84,33.59,34.73,2165200.0,21.8087,22.4333,21.6284,22.3625,2165200.0
2008-09-16 14:40:00,34.73,34.81,33.85,34.19,1866000.0,22.3625,22.414,21.7958,22.0148,1866000.0
2008-09-16 14:45:00,34.19,34.65,34.08,34.54,1189900.0,22.0148,22.311,21.9439,22.2401,1189900.0
2008-09-16 14:50:00,34.54,34.6,34.35,34.49,1089200.0,22.2401,22.2788,22.1178,22.2079,1089200.0
2008-09-16 14:55:00,34.48,34.77,34.22,34.33,995500.0,22.2015,22.3882,22.0341,22.1049,995500.0
2008-09-16 15:00:00,34.33,34.43,34.15,34.24,885200.0,22.1049,22.1693,21.989,22.047,885200.0
2008-09-16 15:05:00,34.22,34.7,34.06,34.53,923400.0,22.0341,22.3432,21.9311,22.2337,923400.0
2008-09-16 15:10:00,34.53,34.78,34.22,34.74,915400.0,22.2337,22.3947,22.0341,22.3689,915400.0
2008-09-16 15:15:00,34.75,34.97,34.68,34.9,1178500.0,22.3754,22.517,22.3303,22.4719,1178500.0
2008-09-16 15:20:00,34.9,34.96,34.79,34.93,907800.0,22.4719,22.5106,22.4011,22.4913,907800.0
2008-09-16 15:25:00,34.94,34.97,34.56,34.6,940400.0,22.4977,22.517,22.253,22.2788,940400.0
2008-09-16 15:30:00,34.59,34.63,34.46,34.52,1288200.0,22.2723,22.2981,22.1886,22.2273,1288200.0
2008-09-16 15:35:00,34.52,34.98,34.48,34.94,1628500.0,22.2273,22.5234,22.2015,22.4977,1628500.0
2008-09-16 15:40:00,34.95,34.97,34.55,34.85,1953900.0,22.5041,22.517,22.2466,22.4397,1953900.0
2008-09-16 15:45:00,34.87,34.93,34.6,34.71,2040200.0,22.4526,22.4913,22.2788,22.3496,2040200.0
2008-09-16 15:50:00,34.71,34.92,34.69,34.91,2569400.0,22.3496,22.4848,22.3367,22.4784,2569400.0
2008-09-16 15:55:00,34.91,35.12,34.86,35.09,5101000.0,22.4784,22.6136,22.4462,22.5943,5101000.0
2008-09-17 09:30:00,33.8,34.19,33.31,34.02,2035600.0,21.7637,22.0148,21.4481,21.9053,2035600.0
2008-09-17 09:35:00,34.01,34.55,33.54,33.88,2301400.0,21.8989,22.2466,21.5962,21.8152,2301400.0
2008-09-17 09:40:00,33.88,34.3,33.7,34.03,2268400.0,21.8152,22.0856,21.6993,21.9117,2268400.0
2008-09-17 09:45:00,34.03,34.49,33.98,34.31,1370400.0,21.9117,22.2079,21.8796,22.092,1370400.0
2008-09-17 09:50:00,34.3,34.5,34.12,34.47,1302700.0,22.0856,22.2144,21.9697,22.1951,1302700.0
2008-09-17 09:55:00,34.47,34.73,34.33,34.51,1896300.0,22.1951,22.3625,22.1049,22.2208,1896300.0
2008-09-17 10:00:00,34.51,34.74,34.5,34.51,1308500.0,22.2208,22.3689,22.2144,22.2208,1308500.0
2008-09-17 10:05:00,34.51,34.52,34.12,34.29,1126900.0,22.2208,22.2273,21.9697,22.0792,1126900.0
2008-09-17 10:10:00,34.29,34.34,34.02,34.07,1028600.0,22.0792,22.1114,21.9053,21.9375,1028600.0
2008-09-17 10:15:00,34.06,34.5,33.9,34.1,1205200.0,21.9311,22.2144,21.828,21.9568,1205200.0
2008-09-17 10:20:00,34.09,34.13,33.73,33.73,1069500.0,21.9504,21.9761,21.7186,21.7186,1069500.0
2008-09-17 10:25:00,33.73,33.83,33.66,33.76,790800.0,21.7186,21.783,21.6735,21.7379,790800.0
2008-09-17 10:30:00,33.77,33.96,33.5,33.56,1025500.0,21.7443,21.8667,21.5705,21.6091,1025500.0
2008-09-17 10:35:00,33.56,33.76,33.4,33.52,1147900.0,21.6091,21.7379,21.5061,21.5834,1147900.0
2008-09-17 10:40:00,33.53,33.99,33.43,33.94,985700.0,21.5898,21.886,21.5254,21.8538,985700.0
2008-09-17 10:45:00,33.93,33.94,33.69,33.91,802100.0,21.8474,21.8538,21.6928,21.8345,802100.0
2008-09-17 10:50:00,33.91,34.57,33.87,34.56,1199100.0,21.8345,22.2595,21.8087,22.253,1199100.0
2008-09-17 10:55:00,34.56,34.57,34.15,34.33,1146400.0,22.253,22.2595,21.989,22.1049,1146400.0
2008-09-17 11:00:00,34.33,34.42,34.22,34.35,772800.0,22.1049,22.1629,22.0341,22.1178,772800.0
2008-09-17 11:05:00,34.35,34.6,34.24,34.51,1508600.0,22.1178,22.2788,22.047,22.2208,1508600.0
2008-09-17 11:10:00,34.53,34.54,34.32,34.35,1551100.0,22.2337,22.2401,22.0985,22.1178,1551100.0
2008-09-17 11:15:00,34.35,34.46,34.0,34.03,1721000.0,22.1178,22.1886,21.8924,21.9117,1721000.0
2008-09-17 11:20:00,34.03,34.25,33.62,33.8,1245300.0,21.9117,22.0534,21.6478,21.7637,1245300.0
2008-09-17 11:25:00,33.81,33.98,33.65,33.97,1359000.0,21.7701,21.8796,21.6671,21.8731,1359000.0
2008-09-17 11:30:00,33.96,34.15,33.72,33.78,1825400.0,21.8667,21.989,21.7121,21.7508,1825400.0
2008-09-17 11:35:00,33.77,34.09,33.55,34.05,1002100.0,21.7443,21.9504,21.6027,21.9246,1002100.0
2008-09-17 11:40:00,34.06,34.06,33.54,33.7,950700.0,21.9311,21.9311,21.5962,21.6993,950700.0
2008-09-17 11:45:00,33.71,34.02,33.67,33.7,1154000.0,21.7057,21.9053,21.6799,21.6993,1154000.0
2008-09-17 11:50:00,33.72,33.82,33.5,33.58,698600.0,21.7121,21.7765,21.5705,21.622,698600.0
2008-09-17 11:55:00,33.57,33.68,33.44,33.5,1199900.0,21.6156,21.6864,21.5318,21.5705,1199900.0
2008-09-17 12:00:00,33.49,33.53,33.11,33.12,943900.0,21.564,21.5898,21.3194,21.3258,943900.0
2008-09-17 12:05:00,33.13,33.43,32.95,33.24,1427600.0,21.3322,21.5254,21.2163,21.4031,1427600.0
2008-09-17 12:10:00,33.23,33.27,32.96,33.16,901700.0,21.3966,21.4224,21.2228,21.3516,901700.0
2008-09-17 12:15:00,33.15,33.33,33.11,33.3,825700.0,21.3451,21.461,21.3194,21.4417,825700.0
2008-09-17 12:20:00,33.31,33.56,33.29,33.34,782600.0,21.4481,21.6091,21.4353,21.4675,782600.0
2008-09-17 12:25:00,33.34,33.46,33.07,33.17,592000.0,21.4675,21.5447,21.2936,21.358,592000.0
2008-09-17 12:30:00,33.17,33.6,33.14,33.57,953300.0,21.358,21.6349,21.3387,21.6156,953300.0
2008-09-17 12:35:00,33.57,33.82,33.33,33.56,1193800.0,21.6156,21.7765,21.461,21.6091,1193800.0
2008-09-17 12:40:00,33.55,33.85,33.45,33.59,901600.0,21.6027,21.7958,21.5383,21.6284,901600.0
2008-09-17 12:45:00,33.59,33.63,33.22,33.48,953000.0,21.6284,21.6542,21.3902,21.5576,953000.0
2008-09-17 12:50:00,33.47,33.68,33.35,33.5,771300.0,21.5512,21.6864,21.4739,21.5705,771300.0
2008-09-17 12:55:00,33.5,33.62,33.34,33.35,505100.0,21.5705,21.6478,21.4675,21.4739,505100.0
2008-09-17 13:00:00,33.35,33.59,33.29,33.57,519700.0,21.4739,21.6284,21.4353,21.6156,519700.0
2008-09-17 13:05:00,33.57,33.59,33.32,33.41,524700.0,21.6156,21.6284,21.4546,21.5125,524700.0
2008-09-17 13:10:00,33.42,33.48,33.17,33.23,397400.0,21.519,21.5576,21.358,21.3966,397400.0
2008-09-17 13:15:00,33.23,33.39,33.15,33.22,477900.0,21.3966,21.4997,21.3451,21.3902,477900.0
2008-09-17 13:20:00,33.23,33.5,33.22,33.32,523500.0,21.3966,21.5705,21.3902,21.4546,523500.0
2008-09-17 13:25:00,33.32,33.37,32.99,33.06,578100.0,21.4546,21.4868,21.2421,21.2872,578100.0
2008-09-17 13:30:00,33.06,33.27,32.93,33.24,550900.0,21.2872,21.4224,21.2035,21.4031,550900.0
2008-09-17 13:35:00,33.24,33.33,33.04,33.26,688800.0,21.4031,21.461,21.2743,21.4159,688800.0
2008-09-17 13:40:00,33.25,33.27,32.98,33.14,842100.0,21.4095,21.4224,21.2357,21.3387,842100.0
2008-09-17 13:45:00,33.14,33.18,32.9,32.98,775200.0,21.3387,21.3644,21.1841,21.2357,775200.0
2008-09-17 13:50:00,32.98,33.31,32.91,33.1,812500.0,21.2357,21.4481,21.1906,21.3129,812500.0
2008-09-17 13:55:00,33.11,33.55,33.08,33.23,666500.0,21.3194,21.6027,21.3,21.3966,666500.0
2008-09-17 14:00:00,33.23,33.55,33.2,33.44,742900.0,21.3966,21.6027,21.3773,21.5318,742900.0
2008-09-17 14:05:00,33.45,33.58,33.14,33.58,661100.0,21.5383,21.622,21.3387,21.622,661100.0
2008-09-17 14:10:00,33.58,33.66,33.18,33.21,580300.0,21.622,21.6735,21.3644,21.3838,580300.0
2008-09-17 14:15:00,33.21,33.57,33.15,33.55,914900.0,21.3838,21.6156,21.3451,21.6027,914900.0
2008-09-17 14:20:00,33.55,34.05,33.51,33.82,1058000.0,21.6027,21.9246,21.5769,21.7765,1058000.0
2008-09-17 14:25:00,33.81,34.28,33.63,34.28,1139800.0,21.7701,22.0727,21.6542,22.0727,1139800.0
2008-09-17 14:30:00,34.28,34.9,34.14,34.9,1834400.0,22.0727,22.4719,21.9826,22.4719,1834400.0
2008-09-17 14:35:00,34.9,34.97,34.52,34.8,1157000.0,22.4719,22.517,22.2273,22.4075,1157000.0
2008-09-17 14:40:00,34.79,34.95,34.56,34.61,1255300.0,22.4011,22.5041,22.253,22.2852,1255300.0
2008-09-17 14:45:00,34.6,34.9,34.5,34.65,1290900.0,22.2788,22.4719,22.2144,22.311,1290900.0
2008-09-17 14:50:00,34.63,34.64,34.2,34.22,1229300.0,22.2981,22.3045,22.0212,22.0341,1229300.0
2008-09-17 14:55:00,34.22,34.41,33.9,34.4,989700.0,22.0341,22.1564,21.828,22.15,989700.0
2008-09-17 15:00:00,34.41,34.88,34.17,34.77,1256200.0,22.1564,22.4591,22.0019,22.3882,1256200.0
2008-09-17 15:05:00,34.75,34.98,34.75,34.92,1376700.0,22.3754,22.5234,22.3754,22.4848,1376700.0
2008-09-17 15:10:00,34.92,35.25,34.74,34.81,1729200.0,22.4848,22.6973,22.3689,22.414,1729200.0
2008-09-17 15:15:00,34.86,35.12,34.81,35.05,1192600.0,22.4462,22.6136,22.414,22.5685,1192600.0
2008-09-17 15:20:00,35.04,35.07,34.59,34.73,1782300.0,22.5621,22.5814,22.2723,22.3625,1782300.0
2008-09-17 15:25:00,34.74,34.95,34.65,34.78,1103100.0,22.3689,22.5041,22.311,22.3947,1103100.0
2008-09-17 15:30:00,34.77,34.79,34.34,34.34,1364400.0,22.3882,22.4011,22.1114,22.1114,1364400.0
2008-09-17 15:35:00,34.34,34.55,33.6,33.95,2428400.0,22.1114,22.2466,21.6349,21.8602,2428400.0
2008-09-17 15:40:00,33.94,34.52,33.82,34.17,1497400.0,21.8538,22.2273,21.7765,22.0019,1497400.0
2008-09-17 15:45:00,34.18,34.42,34.13,34.31,1168200.0,22.0083,22.1629,21.9761,22.092,1168200.0
2008-09-17 15:50:00,34.29,34.3,33.75,33.75,2043300.0,22.0792,22.0856,21.7315,21.7315,2043300.0
2008-09-17 15:55:00,33.76,33.97,32.72,33.78,3746200.0,21.7379,21.8731,21.0682,21.7508,3746200.0
2008-09-18 09:30:00,34.25,34.7,33.95,34.68,1943600.0,22.0534,22.3432,21.8602,22.3303,1943600.0
2008-09-18 09:35:00,34.66,35.0,34.5,34.9,1743000.0,22.3174,22.5363,22.2144,22.4719,1743000.0
2008-09-18 09:40:00,34.89,34.9,34.0,34.05,1830900.0,22.4655,22.4719,21.8924,21.9246,1830900.0
2008-09-18 09:45:00,34.04,34.27,33.92,34.12,1528600.0,21.9182,22.0663,21.8409,21.9697,1528600.0
2008-09-18 09:50:00,34.1,34.8,34.01,34.67,1534700.0,21.9568,22.4075,21.8989,22.3238,1534700.0
2008-09-18 09:55:00,34.67,34.92,34.34,34.68,1477500.0,22.3238,22.4848,22.1114,22.3303,1477500.0
2008-09-18 10:00:00,34.67,34.97,34.38,34.54,1430100.0,22.3238,22.517,22.1371,22.2401,1430100.0
2008-09-18 10:05:00,34.53,34.84,34.47,34.53,847800.0,22.2337,22.4333,22.1951,22.2337,847800.0
2008-09-18 10:10:00,34.53,34.74,34.44,34.52,937500.0,22.2337,22.3689,22.1757,22.2273,937500.0
2008-09-18 10:15:00,34.52,34.64,34.32,34.34,961900.0,22.2273,22.3045,22.0985,22.1114,961900.0
2008-09-18 10:20:00,34.34,34.37,34.11,34.32,884500.0,22.1114,22.1307,21.9633,22.0985,884500.0
2008-09-18 10:25:00,34.32,34.66,34.24,34.5,1396200.0,22.0985,22.3174,22.047,22.2144,1396200.0
2008-09-18 10:30:00,34.5,34.69,34.47,34.63,664100.0,22.2144,22.3367,22.1951,22.2981,664100.0
2008-09-18 10:35:00,34.62,34.75,34.52,34.65,783600.0,22.2916,22.3754,22.2273,22.311,783600.0
2008-09-18 10:40:00,34.65,34.83,34.47,34.5,712300.0,22.311,22.4269,22.1951,22.2144,712300.0
2008-09-18 10:45:00,34.49,34.51,34.34,34.41,724100.0,22.2079,22.2208,22.1114,22.1564,724100.0
2008-09-18 10:50:00,34.41,34.67,34.34,34.58,581500.0,22.1564,22.3238,22.1114,22.2659,581500.0
2008-09-18 10:55:00,34.58,34.58,34.1,34.1,834100.0,22.2659,22.2659,21.9568,21.9568,834100.0
2008-09-18 11:00:00,34.1,34.22,34.0,34.08,1105100.0,21.9568,22.0341,21.8924,21.9439,1105100.0
2008-09-18 11:05:00,34.09,34.2,33.89,33.99,1411700.0,21.9504,22.0212,21.8216,21.886,1411700.0
2008-09-18 11:10:00,33.97,34.15,33.92,34.03,1342000.0,21.8731,21.989,21.8409,21.9117,1342000.0
2008-09-18 11:15:00,34.03,34.28,33.85,33.85,1290800.0,21.9117,22.0727,21.7958,21.7958,1290800.0
2008-09-18 11:20:00,33.85,34.0,33.75,33.86,1136200.0,21.7958,21.8924,21.7315,21.8023,1136200.0
2008-09-18 11:25:00,33.86,34.15,33.8,33.83,977400.0,21.8023,21.989,21.7637,21.783,977400.0
2008-09-18 11:30:00,33.83,34.07,33.69,33.86,1326200.0,21.783,21.9375,21.6928,21.8023,1326200.0
2008-09-18 11:35:00,33.86,34.04,33.7,33.81,870200.0,21.8023,21.9182,21.6993,21.7701,870200.0
2008-09-18 11:40:00,33.82,33.94,33.6,33.87,948500.0,21.7765,21.8538,21.6349,21.8087,948500.0
2008-09-18 11:45:00,33.86,34.0,33.61,33.75,669600.0,21.8023,21.8924,21.6413,21.7315,669600.0
2008-09-18 11:50:00,33.74,33.85,33.51,33.56,809900.0,21.725,21.7958,21.5769,21.6091,809900.0
2008-09-18 11:55:00,33.56,33.72,33.41,33.58,1499200.0,21.6091,21.7121,21.5125,21.622,1499200.0
2008-09-18 12:00:00,33.58,33.58,33.23,33.33,1311600.0,21.622,21.622,21.3966,21.461,1311600.0
2008-09-18 12:05:00,33.33,33.44,33.15,33.23,1255900.0,21.461,21.5318,21.3451,21.3966,1255900.0
2008-09-18 12:10:00,33.23,33.45,33.11,33.33,1157100.0,21.3966,21.5383,21.3194,21.461,1157100.0
2008-09-18 12:15:00,33.33,33.45,33.11,33.18,1330100.0,21.461,21.5383,21.3194,21.3644,1330100.0
2008-09-18 12:20:00,33.18,33.32,33.12,33.22,1149300.0,21.3644,21.4546,21.3258,21.3902,1149300.0
2008-09-18 12:25:00,33.22,33.25,32.84,33.0,1321900.0,21.3902,21.4095,21.1455,21.2485,1321900.0
2008-09-18 12:30:00,33.01,33.01,32.55,32.56,1697900.0,21.255,21.255,20.9588,20.9652,1697900.0
2008-09-18 12:35:00,32.56,32.68,32.27,32.6,1357200.0,20.9652,21.0425,20.7785,20.991,1357200.0
2008-09-18 12:40:00,32.6,33.49,32.56,33.26,2342300.0,20.991,21.564,20.9652,21.4159,2342300.0
2008-09-18 12:45:00,33.26,33.58,33.14,33.47,2491800.0,21.4159,21.622,21.3387,21.5512,2491800.0
2008-09-18 12:50:00,33.47,33.84,33.13,33.73,1889900.0,21.5512,21.7894,21.3322,21.7186,1889900.0
2008-09-18 12:55:00,33.73,33.93,33.22,33.4,1243300.0,21.7186,21.8474,21.3902,21.5061,1243300.0
2008-09-18 13:00:00,33.4,33.73,33.3,33.57,1352100.0,21.5061,21.7186,21.4417,21.6156,1352100.0
2008-09-18 13:05:00,33.56,34.75,33.53,34.56,2399700.0,21.6091,22.3754,21.5898,22.253,2399700.0
2008-09-18 13:10:00,34.54,35.01,34.47,34.76,3004200.0,22.2401,22.5428,22.1951,22.3818,3004200.0
2008-09-18 13:15:00,34.77,35.13,34.69,34.82,2448200.0,22.3882,22.62,22.3367,22.4204,2448200.0
2008-09-18 13:20:00,34.81,35.1,34.77,34.94,1722000.0,22.414,22.6007,22.3882,22.4977,1722000.0
2008-09-18 13:25:00,34.95,35.2,34.81,35.06,1768400.0,22.5041,22.6651,22.414,22.575,1768400.0
2008-09-18 13:30:00,35.07,36.0,35.02,36.0,3103400.0,22.5814,23.1802,22.5492,23.1802,3103400.0
2008-09-18 13:35:00,36.0,36.51,35.99,36.3,3428200.0,23.1802,23.5086,23.1738,23.3734,3428200.0
2008-09-18 13:40:00,36.3,36.89,36.24,36.57,3182300.0,23.3734,23.7533,23.3348,23.5472,3182300.0
2008-09-18 13:45:00,36.6,37.25,36.54,37.2,3304900.0,23.5666,23.9851,23.5279,23.9529,3304900.0
2008-09-18 13:50:00,37.22,37.88,37.0,37.47,4634400.0,23.9658,24.3907,23.8241,24.1267,4634400.0
2008-09-18 13:55:00,37.47,37.64,37.24,37.27,3195100.0,24.1267,24.2362,23.9787,23.998,3195100.0
2008-09-18 14:00:00,37.26,37.35,36.65,36.68,3353700.0,23.9915,24.0495,23.5988,23.6181,3353700.0
2008-09-18 14:05:00,36.64,36.79,36.21,36.35,2944800.0,23.5923,23.6889,23.3154,23.4056,2944800.0
2008-09-18 14:10:00,36.35,36.6,36.32,36.51,2621900.0,23.4056,23.5666,23.3863,23.5086,2621900.0
2008-09-18 14:15:00,36.51,36.85,36.28,36.51,1601000.0,23.5086,23.7275,23.3605,23.5086,1601000.0
2008-09-18 14:20:00,36.52,36.58,36.15,36.28,1318200.0,23.515,23.5537,23.2768,23.3605,1318200.0
2008-09-18 14:25:00,36.28,36.4,36.01,36.02,1429500.0,23.3605,23.4378,23.1867,23.1931,1429500.0
2008-09-18 14:30:00,36.02,36.34,35.93,36.01,2184200.0,23.1931,23.3991,23.1351,23.1867,2184200.0
2008-09-18 14:35:00,36.01,36.2,35.75,36.03,1873400.0,23.1867,23.309,23.0192,23.1995,1873400.0
2008-09-18 14:40:00,36.04,36.08,35.76,35.9,1517400.0,23.206,23.2317,23.0257,23.1158,1517400.0
2008-09-18 14:45:00,35.89,36.7,35.67,36.51,2434600.0,23.1094,23.6309,22.9677,23.5086,2434600.0
2008-09-18 14:50:00,36.52,36.65,35.74,35.89,1990500.0,23.515,23.5988,23.0128,23.1094,1990500.0
2008-09-18 14:55:00,35.88,36.23,35.65,36.11,1465900.0,23.103,23.3283,22.9549,23.251,1465900.0
2008-09-18 15:00:00,36.11,37.1,36.01,36.92,2765400.0,23.251,23.8885,23.1867,23.7726,2765400.0
2008-09-18 15:05:00,36.92,37.33,36.82,37.3,2403800.0,23.7726,24.0366,23.7082,24.0173,2403800.0
2008-09-18 15:10:00,37.3,37.96,37.27,37.92,3691900.0,24.0173,24.4423,23.998,24.4165,3691900.0
2008-09-18 15:15:00,37.85,37.94,37.68,37.75,2507100.0,24.3714,24.4294,24.262,24.307,2507100.0
2008-09-18 15:20:00,37.76,38.56,37.72,38.54,3092700.0,24.3135,24.8286,24.2877,24.8157,3092700.0
2008-09-18 15:25:00,38.54,38.66,37.8,38.19,2810900.0,24.8157,24.893,24.3392,24.5904,2810900.0
2008-09-18 15:30:00,38.16,38.38,37.93,38.25,3006500.0,24.571,24.7127,24.4229,24.629,3006500.0
2008-09-18 15:35:00,38.26,39.1,38.1,38.87,4597400.0,24.6354,25.1763,24.5324,25.0282,4597400.0
2008-09-18 15:40:00,38.88,39.55,38.85,38.89,4216700.0,25.0346,25.466,25.0153,25.0411,4216700.0
2008-09-18 15:45:00,38.89,38.9,36.0,37.4,4128600.0,25.0411,25.0475,23.1802,24.0817,4128600.0
2008-09-18 15:50:00,37.36,37.8,36.51,36.51,4199500.0,24.0559,24.3392,23.5086,23.5086,4199500.0
2008-09-18 15:55:00,36.5,37.28,35.76,36.91,5414900.0,23.5022,24.0044,23.0257,23.7662,5414900.0
2008-09-19 09:30:00,44.33,44.67,42.2,43.85,636900.0,28.5439,28.7628,27.1724,28.2348,636900.0
2008-09-19 09:35:00,43.4,43.87,40.93,41.87,9814400.0,27.945,28.2477,26.3546,26.9599,9814400.0
2008-09-19 09:40:00,41.87,43.0,41.49,41.52,2411800.0,26.9599,27.6875,26.7152,26.7345,2411800.0
2008-09-19 09:45:00,41.54,41.96,38.47,38.48,2465500.0,26.7474,27.0178,24.7706,24.7771,2465500.0
2008-09-19 09:50:00,38.47,40.36,37.01,40.18,4305500.0,24.7706,25.9876,23.8306,25.8717,4305500.0
2008-09-19 09:55:00,40.18,40.44,38.94,39.1,1865700.0,25.8717,26.0391,25.0733,25.1763,1865700.0
2008-09-19 10:00:00,39.1,40.39,38.9,39.81,1471500.0,25.1763,26.0069,25.0475,25.6335,1471500.0
2008-09-19 10:05:00,39.81,40.16,39.17,39.35,1873400.0,25.6335,25.8588,25.2214,25.3373,1873400.0
2008-09-19 10:10:00,39.5,39.99,38.0,38.15,1456300.0,25.4339,25.7494,24.468,24.5646,1456300.0
2008-09-19 10:15:00,38.14,39.5,38.09,39.07,1781800.0,24.5582,25.4339,24.526,25.157,1781800.0
2008-09-19 10:20:00,39.07,39.94,39.0,39.72,1561000.0,25.157,25.7172,25.1119,25.5755,1561000.0
2008-09-19 10:25:00,39.72,39.9,39.11,39.15,1583200.0,25.5755,25.6914,25.1827,25.2085,1583200.0
2008-09-19 10:30:00,39.19,39.27,38.41,38.7,1038700.0,25.2342,25.2858,24.732,24.9187,1038700.0
2008-09-19 10:35:00,38.79,39.3,38.64,39.2,900900.0,24.9767,25.3051,24.8801,25.2407,900900.0
2008-09-19 10:40:00,39.2,39.4,38.3,38.45,990600.0,25.2407,25.3695,24.6612,24.7578,990600.0
2008-09-19 10:45:00,38.45,38.87,37.9,38.46,1130800.0,24.7578,25.0282,24.4036,24.7642,1130800.0
2008-09-19 10:50:00,38.45,38.83,37.5,37.9,825600.0,24.7578,25.0024,24.1461,24.4036,825600.0
2008-09-19 10:55:00,37.85,39.14,37.5,38.24,1050100.0,24.3714,25.2021,24.1461,24.6225,1050100.0
2008-09-19 11:00:00,38.25,38.89,37.75,38.64,1288800.0,24.629,25.0411,24.307,24.8801,1288800.0
2008-09-19 11:05:00,38.63,39.1,38.26,38.59,839500.0,24.8737,25.1763,24.6354,24.8479,839500.0
2008-09-19 11:10:00,38.58,39.0,38.36,38.53,834200.0,24.8415,25.1119,24.6998,24.8093,834200.0
2008-09-19 11:15:00,38.58,39.04,38.53,38.96,666300.0,24.8415,25.1377,24.8093,25.0861,666300.0
2008-09-19 11:20:00,38.93,39.3,38.9,39.19,561000.0,25.0668,25.3051,25.0475,25.2342,561000.0
2008-09-19 11:25:00,39.19,39.5,39.15,39.2,405200.0,25.2342,25.4339,25.2085,25.2407,405200.0
2008-09-19 11:30:00,39.19,39.28,38.98,39.24,712100.0,25.2342,25.2922,25.099,25.2664,712100.0
2008-09-19 11:35:00,39.25,39.3,38.9,39.08,381500.0,25.2729,25.3051,25.0475,25.1634,381500.0
2008-09-19 11:40:00,39.08,39.2,38.91,39.03,608400.0,25.1634,25.2407,25.054,25.1312,608400.0
2008-09-19 11:45:00,39.05,39.29,39.01,39.04,857900.0,25.1441,25.2986,25.1183,25.1377,857900.0
2008-09-19 11:50:00,39.04,39.4,38.9,39.38,913100.0,25.1377,25.3695,25.0475,25.3566,913100.0
2008-09-19 11:55:00,39.37,39.5,39.25,39.48,1090100.0,25.3501,25.4339,25.2729,25.421,1090100.0
2008-09-19 12:00:00,39.49,39.75,39.41,39.45,1288100.0,25.4274,25.5948,25.3759,25.4017,1288100.0
2008-09-19 12:05:00,39.45,39.45,39.21,39.27,537600.0,25.4017,25.4017,25.2471,25.2858,537600.0
2008-09-19 12:10:00,39.28,39.39,38.67,39.21,1032900.0,25.2922,25.363,24.8994,25.2471,1032900.0
2008-09-19 12:15:00,39.27,39.5,39.11,39.46,786600.0,25.2858,25.4339,25.1827,25.4081,786600.0
2008-09-19 12:20:00,39.45,39.5,39.3,39.46,801500.0,25.4017,25.4339,25.3051,25.4081,801500.0
2008-09-19 12:25:00,39.46,39.75,39.45,39.73,1583200.0,25.4081,25.5948,25.4017,25.5819,1583200.0
2008-09-19 12:30:00,39.72,39.79,39.39,39.55,844300.0,25.5755,25.6206,25.363,25.466,844300.0
2008-09-19 12:35:00,39.54,39.65,39.2,39.49,898800.0,25.4596,25.5304,25.2407,25.4274,898800.0
2008-09-19 12:40:00,39.47,39.49,39.1,39.18,1205800.0,25.4145,25.4274,25.1763,25.2278,1205800.0
2008-09-19 12:45:00,39.17,39.5,39.09,39.23,862200.0,25.2214,25.4339,25.1699,25.26,862200.0
2008-09-19 12:50:00,39.22,39.3,39.15,39.27,484000.0,25.2536,25.3051,25.2085,25.2858,484000.0
2008-09-19 12:55:00,39.26,39.35,39.17,39.3,586100.0,25.2793,25.3373,25.2214,25.3051,586100.0
2008-09-19 13:00:00,39.3,39.32,38.99,39.05,511100.0,25.3051,25.318,25.1055,25.1441,511100.0
2008-09-19 13:05:00,39.07,39.1,39.03,39.08,405900.0,25.157,25.1763,25.1312,25.1634,405900.0
2008-09-19 13:10:00,39.08,39.3,39.01,39.03,1002200.0,25.1634,25.3051,25.1183,25.1312,1002200.0
2008-09-19 13:15:00,39.04,39.06,38.87,39.0,605700.0,25.1377,25.1505,25.0282,25.1119,605700.0
2008-09-19 13:20:00,39.0,39.2,38.95,38.99,423900.0,25.1119,25.2407,25.0797,25.1055,423900.0
2008-09-19 13:25:00,38.99,39.0,38.86,38.9,413400.0,25.1055,25.1119,25.0218,25.0475,413400.0
2008-09-19 13:30:00,38.89,39.34,38.84,38.9,589200.0,25.0411,25.3308,25.0089,25.0475,589200.0
2008-09-19 13:35:00,38.9,39.01,38.56,38.61,756000.0,25.0475,25.1183,24.8286,24.8608,756000.0
2008-09-19 13:40:00,38.59,38.85,38.59,38.67,458700.0,24.8479,25.0153,24.8479,24.8994,458700.0
2008-09-19 13:45:00,38.67,38.91,38.5,38.58,832300.0,24.8994,25.054,24.79,24.8415,832300.0
2008-09-19 13:50:00,38.58,38.7,38.0,38.28,1069600.0,24.8415,24.9187,24.468,24.6483,1069600.0
2008-09-19 13:55:00,38.28,38.33,38.21,38.24,349900.0,24.6483,24.6805,24.6032,24.6225,349900.0
2008-09-19 14:00:00,38.24,38.34,38.22,38.26,352000.0,24.6225,24.6869,24.6097,24.6354,352000.0
2008-09-19 14:05:00,38.26,38.45,38.24,38.25,655100.0,24.6354,24.7578,24.6225,24.629,655100.0
2008-09-19 14:10:00,38.25,38.38,38.2,38.29,600000.0,24.629,24.7127,24.5968,24.6547,600000.0
2008-09-19 14:15:00,38.29,38.44,38.25,38.33,535000.0,24.6547,24.7513,24.629,24.6805,535000.0
2008-09-19 14:20:00,38.4,38.58,38.32,38.44,680600.0,24.7256,24.8415,24.6741,24.7513,680600.0
2008-09-19 14:25:00,38.44,38.7,38.1,38.11,593600.0,24.7513,24.9187,24.5324,24.5388,593600.0
2008-09-19 14:30:00,38.11,38.12,37.83,38.0,723200.0,24.5388,24.5453,24.3585,24.468,723200.0
2008-09-19 14:35:00,38.0,38.1,37.97,38.0,855800.0,24.468,24.5324,24.4487,24.468,855800.0
2008-09-19 14:40:00,38.01,38.5,37.99,38.36,766200.0,24.4744,24.79,24.4616,24.6998,766200.0
2008-09-19 14:45:00,38.37,38.82,38.36,38.7,856600.0,24.7063,24.996,24.6998,24.9187,856600.0
2008-09-19 14:50:00,38.71,38.77,38.17,38.48,561900.0,24.9252,24.9638,24.5775,24.7771,561900.0
2008-09-19 14:55:00,38.48,38.66,38.25,38.43,446000.0,24.7771,24.893,24.629,24.7449,446000.0
2008-09-19 15:00:00,38.44,38.73,38.23,38.35,530200.0,24.7513,24.9381,24.6161,24.6934,530200.0
2008-09-19 15:05:00,38.34,38.46,37.93,37.95,878200.0,24.6869,24.7642,24.4229,24.4358,878200.0
2008-09-19 15:10:00,37.95,38.15,37.5,37.61,709500.0,24.4358,24.5646,24.1461,24.2169,709500.0
2008-09-19 15:15:00,37.56,37.85,37.5,37.63,880200.0,24.1847,24.3714,24.1461,24.2298,880200.0
2008-09-19 15:20:00,37.63,38.18,37.3,38.17,790300.0,24.2298,24.5839,24.0173,24.5775,790300.0
2008-09-19 15:25:00,37.96,38.75,37.96,38.25,1344100.0,24.4423,24.9509,24.4423,24.629,1344100.0
2008-09-19 15:30:00,38.27,38.69,38.01,38.37,839900.0,24.6419,24.9123,24.4744,24.7063,839900.0
2008-09-19 15:35:00,38.37,38.48,37.89,38.21,783200.0,24.7063,24.7771,24.3972,24.6032,783200.0
2008-09-19 15:40:00,38.19,38.35,37.78,38.09,861800.0,24.5904,24.6934,24.3264,24.526,861800.0
2008-09-19 15:45:00,38.09,38.41,38.03,38.36,1242500.0,24.526,24.732,24.4873,24.6998,1242500.0
2008-09-19 15:50:00,38.36,39.25,38.36,39.02,2001700.0,24.6998,25.2729,24.6998,25.1248,2001700.0
2008-09-19 15:55:00,39.01,40.0,38.99,39.75,2095400.0,25.1183,25.7558,25.1055,25.5948,2095400.0
2008-09-22 09:30:00,39.15,39.2,38.07,38.83,211800.0,25.2085,25.2407,24.5131,25.0024,211800.0
2008-09-22 09:35:00,38.83,38.85,36.5,36.63,3782600.0,25.0024,25.0153,23.5022,23.5859,3782600.0
2008-09-22 09:40:00,36.63,37.0,35.9,36.32,2090200.0,23.5859,23.8241,23.1158,23.3863,2090200.0
2008-09-22 09:45:00,36.34,37.06,36.25,36.77,1267700.0,23.3991,23.8627,23.3412,23.676,1267700.0
2008-09-22 09:50:00,36.76,38.0,36.07,37.02,3831900.0,23.6696,24.468,23.2253,23.837,3831900.0
2008-09-22 09:55:00,37.02,37.25,36.95,37.09,942500.0,23.837,23.9851,23.7919,23.8821,942500.0
2008-09-22 10:00:00,37.09,37.36,36.9,37.0,509600.0,23.8821,24.0559,23.7597,23.8241,509600.0
2008-09-22 10:05:00,36.96,37.1,36.91,36.93,436300.0,23.7984,23.8885,23.7662,23.779,436300.0
2008-09-22 10:10:00,36.93,36.94,36.45,36.46,608600.0,23.779,23.7855,23.47,23.4764,608600.0
2008-09-22 10:15:00,36.46,36.47,36.06,36.06,671100.0,23.4764,23.4829,23.2189,23.2189,671100.0
2008-09-22 10:20:00,36.07,36.23,35.99,36.21,688500.0,23.2253,23.3283,23.1738,23.3154,688500.0
2008-09-22 10:25:00,36.16,36.57,36.03,36.41,667100.0,23.2832,23.5472,23.1995,23.4442,667100.0
2008-09-22 10:30:00,36.39,36.76,36.13,36.43,631500.0,23.4313,23.6696,23.2639,23.4571,631500.0
2008-09-22 10:35:00,36.43,36.45,36.04,36.28,659800.0,23.4571,23.47,23.206,23.3605,659800.0
2008-09-22 10:40:00,36.28,36.5,36.15,36.31,482500.0,23.3605,23.5022,23.2768,23.3798,482500.0
2008-09-22 10:45:00,36.31,36.38,36.23,36.31,360700.0,23.3798,23.4249,23.3283,23.3798,360700.0
2008-09-22 10:50:00,36.3,36.4,36.0,36.03,411400.0,23.3734,23.4378,23.1802,23.1995,411400.0
2008-09-22 10:55:00,36.03,36.03,35.72,35.76,785400.0,23.1995,23.1995,22.9999,23.0257,785400.0
2008-09-22 11:00:00,35.76,35.87,35.56,35.56,548300.0,23.0257,23.0965,22.8969,22.8969,548300.0
2008-09-22 11:05:00,35.56,35.78,35.55,35.61,620900.0,22.8969,23.0386,22.8905,22.9291,620900.0
2008-09-22 11:10:00,35.62,35.69,35.55,35.58,484500.0,22.9355,22.9806,22.8905,22.9098,484500.0
2008-09-22 11:15:00,35.58,35.59,35.31,35.41,674600.0,22.9098,22.9162,22.7359,22.8003,674600.0
2008-09-22 11:20:00,35.41,35.43,35.21,35.26,568400.0,22.8003,22.8132,22.6715,22.7037,568400.0
2008-09-22 11:25:00,35.25,35.46,35.11,35.23,617800.0,22.6973,22.8325,22.6072,22.6844,617800.0
2008-09-22 11:30:00,35.24,35.41,35.17,35.19,413500.0,22.6909,22.8003,22.6458,22.6587,413500.0
2008-09-22 11:35:00,35.19,35.3,35.04,35.09,662300.0,22.6587,22.7295,22.5621,22.5943,662300.0
2008-09-22 11:40:00,35.09,35.11,34.81,34.94,661600.0,22.5943,22.6072,22.414,22.4977,661600.0
2008-09-22 11:45:00,34.93,35.1,34.92,34.99,478600.0,22.4913,22.6007,22.4848,22.5299,478600.0
2008-09-22 11:50:00,35.0,35.0,34.82,34.95,480000.0,22.5363,22.5363,22.4204,22.5041,480000.0
2008-09-22 11:55:00,34.95,35.23,34.68,35.03,807500.0,22.5041,22.6844,22.3303,22.5556,807500.0
2008-09-22 12:00:00,35.01,35.15,34.95,35.14,579200.0,22.5428,22.6329,22.5041,22.6265,579200.0
2008-09-22 12:05:00,35.14,35.16,34.92,35.0,433400.0,22.6265,22.6393,22.4848,22.5363,433400.0
2008-09-22 12:10:00,35.0,35.0,34.9,34.97,364200.0,22.5363,22.5363,22.4719,22.517,364200.0
2008-09-22 12:15:00,34.97,34.99,34.85,34.9,598100.0,22.517,22.5299,22.4397,22.4719,598100.0
2008-09-22 12:20:00,34.9,34.97,34.88,34.94,237000.0,22.4719,22.517,22.4591,22.4977,237000.0
2008-09-22 12:25:00,34.96,34.96,34.91,34.94,225300.0,22.5106,22.5106,22.4784,22.4977,225300.0
2008-09-22 12:30:00,34.93,35.1,34.92,35.07,455000.0,22.4913,22.6007,22.4848,22.5814,455000.0
2008-09-22 12:35:00,35.07,35.3,35.06,35.25,540600.0,22.5814,22.7295,22.575,22.6973,540600.0
2008-09-22 12:40:00,35.24,35.25,35.12,35.2,275900.0,22.6909,22.6973,22.6136,22.6651,275900.0
2008-09-22 12:45:00,35.2,35.22,35.11,35.2,274800.0,22.6651,22.678,22.6072,22.6651,274800.0
2008-09-22 12:50:00,35.21,35.53,35.2,35.45,520700.0,22.6715,22.8776,22.6651,22.8261,520700.0
2008-09-22 12:55:00,35.46,35.48,35.16,35.26,413200.0,22.8325,22.8454,22.6393,22.7037,413200.0
2008-09-22 13:00:00,35.25,35.32,35.13,35.18,333600.0,22.6973,22.7424,22.62,22.6522,333600.0
2008-09-22 13:05:00,35.16,35.19,34.92,34.99,396000.0,22.6393,22.6587,22.4848,22.5299,396000.0
2008-09-22 13:10:00,35.06,35.1,34.83,34.85,428300.0,22.575,22.6007,22.4269,22.4397,428300.0
2008-09-22 13:15:00,34.85,34.86,34.5,34.55,519700.0,22.4397,22.4462,22.2144,22.2466,519700.0
2008-09-22 13:20:00,34.55,34.6,34.3,34.5,441000.0,22.2466,22.2788,22.0856,22.2144,441000.0
2008-09-22 13:25:00,34.5,34.86,34.49,34.78,296600.0,22.2144,22.4462,22.2079,22.3947,296600.0
2008-09-22 13:30:00,34.78,35.09,34.61,34.68,314100.0,22.3947,22.5943,22.2852,22.3303,314100.0
2008-09-22 13:35:00,34.68,35.05,34.34,34.72,984300.0,22.3303,22.5685,22.1114,22.356,984300.0
2008-09-22 13:40:00,34.71,34.82,34.61,34.71,308500.0,22.3496,22.4204,22.2852,22.3496,308500.0
2008-09-22 13:45:00,34.71,35.1,34.65,34.91,417800.0,22.3496,22.6007,22.311,22.4784,417800.0
2008-09-22 13:50:00,34.91,35.15,34.81,34.9,459700.0,22.4784,22.6329,22.414,22.4719,459700.0
2008-09-22 13:55:00,34.91,35.07,34.86,34.95,572800.0,22.4784,22.5814,22.4462,22.5041,572800.0
2008-09-22 14:00:00,34.95,35.07,34.75,34.84,496900.0,22.5041,22.5814,22.3754,22.4333,496900.0
2008-09-22 14:05:00,34.84,34.99,34.71,34.86,505200.0,22.4333,22.5299,22.3496,22.4462,505200.0
2008-09-22 14:10:00,34.86,35.06,34.86,35.01,296600.0,22.4462,22.575,22.4462,22.5428,296600.0
2008-09-22 14:15:00,35.02,35.15,34.81,34.81,426700.0,22.5492,22.6329,22.414,22.414,426700.0
2008-09-22 14:20:00,34.81,35.07,34.57,34.66,606500.0,22.414,22.5814,22.2595,22.3174,606500.0
2008-09-22 14:25:00,34.67,34.88,34.66,34.74,388800.0,22.3238,22.4591,22.3174,22.3689,388800.0
2008-09-22 14:30:00,34.75,34.99,34.73,34.99,381000.0,22.3754,22.5299,22.3625,22.5299,381000.0
2008-09-22 14:35:00,34.98,35.09,34.97,35.07,639100.0,22.5234,22.5943,22.517,22.5814,639100.0
2008-09-22 14:40:00,35.08,35.14,34.99,35.02,669700.0,22.5878,22.6265,22.5299,22.5492,669700.0
2008-09-22 14:45:00,35.02,35.15,34.98,35.0,363700.0,22.5492,22.6329,22.5234,22.5363,363700.0
2008-09-22 14:50:00,35.01,35.15,34.74,34.81,559100.0,22.5428,22.6329,22.3689,22.414,559100.0
2008-09-22 14:55:00,34.8,35.08,34.67,34.82,373100.0,22.4075,22.5878,22.3238,22.4204,373100.0
2008-09-22 15:00:00,34.81,34.94,34.77,34.84,233900.0,22.414,22.4977,22.3882,22.4333,233900.0
2008-09-22 15:05:00,34.84,35.19,34.84,35.07,543700.0,22.4333,22.6587,22.4333,22.5814,543700.0
2008-09-22 15:10:00,35.07,35.21,34.72,34.82,593500.0,22.5814,22.6715,22.356,22.4204,593500.0
2008-09-22 15:15:00,34.82,34.87,34.52,34.52,602200.0,22.4204,22.4526,22.2273,22.2273,602200.0
2008-09-22 15:20:00,34.53,34.98,34.52,34.71,392000.0,22.2337,22.5234,22.2273,22.3496,392000.0
2008-09-22 15:25:00,34.7,34.83,34.5,34.69,495900.0,22.3432,22.4269,22.2144,22.3367,495900.0
2008-09-22 15:30:00,34.69,34.84,34.4,34.83,531300.0,22.3367,22.4333,22.15,22.4269,531300.0
2008-09-22 15:35:00,34.83,35.08,34.8,34.82,569300.0,22.4269,22.5878,22.4075,22.4204,569300.0
2008-09-22 15:40:00,34.82,35.17,34.7,34.97,580900.0,22.4204,22.6458,22.3432,22.517,580900.0
2008-09-22 15:45:00,34.97,35.32,34.78,35.32,992400.0,22.517,22.7424,22.3947,22.7424,992400.0
2008-09-22 15:50:00,35.32,35.48,35.22,35.32,1274500.0,22.7424,22.8454,22.678,22.7424,1274500.0
2008-09-22 15:55:00,35.32,35.5,34.83,34.89,1556300.0,22.7424,22.8583,22.4269,22.4655,1556300.0
2008-09-23 09:30:00,35.05,35.76,34.9,34.95,848000.0,22.5685,23.0257,22.4719,22.5041,848000.0
2008-09-23 09:35:00,34.96,35.57,34.94,35.2,512500.0,22.5106,22.9033,22.4977,22.6651,512500.0
2008-09-23 09:40:00,35.2,36.16,35.17,35.65,571200.0,22.6651,23.2832,22.6458,22.9549,571200.0
2008-09-23 09:45:00,35.67,36.47,35.65,36.45,755700.0,22.9677,23.4829,22.9549,23.47,755700.0
2008-09-23 09:50:00,36.45,36.59,36.05,36.28,722600.0,23.47,23.5601,23.2124,23.3605,722600.0
2008-09-23 09:55:00,36.29,36.37,35.75,35.88,803800.0,23.3669,23.4185,23.0192,23.103,803800.0
2008-09-23 10:00:00,35.88,36.07,35.63,35.89,656900.0,23.103,23.2253,22.942,23.1094,656900.0
2008-09-23 10:05:00,35.88,36.12,35.5,35.55,509600.0,23.103,23.2575,22.8583,22.8905,509600.0
2008-09-23 10:10:00,35.55,35.88,35.44,35.74,429300.0,22.8905,23.103,22.8196,23.0128,429300.0
2008-09-23 10:15:00,35.73,36.08,35.72,36.08,289000.0,23.0064,23.2317,22.9999,23.2317,289000.0
2008-09-23 10:20:00,36.08,36.08,35.89,35.97,214600.0,23.2317,23.2317,23.1094,23.1609,214600.0
2008-09-23 10:25:00,35.96,36.03,35.76,35.81,328600.0,23.1545,23.1995,23.0257,23.0579,328600.0
2008-09-23 10:30:00,35.83,35.89,35.67,35.67,452100.0,23.0708,23.1094,22.9677,22.9677,452100.0
2008-09-23 10:35:00,35.67,35.79,35.6,35.74,207900.0,22.9677,23.045,22.9227,23.0128,207900.0
2008-09-23 10:40:00,35.75,35.77,35.49,35.5,182600.0,23.0192,23.0321,22.8518,22.8583,182600.0
2008-09-23 10:45:00,35.49,35.49,35.17,35.24,315600.0,22.8518,22.8518,22.6458,22.6909,315600.0
2008-09-23 10:50:00,35.24,35.61,35.0,35.57,448200.0,22.6909,22.9291,22.5363,22.9033,448200.0
2008-09-23 10:55:00,35.58,35.65,35.24,35.3,302000.0,22.9098,22.9549,22.6909,22.7295,302000.0
2008-09-23 11:00:00,35.3,35.56,35.15,35.3,274000.0,22.7295,22.8969,22.6329,22.7295,274000.0
2008-09-23 11:05:00,35.28,35.65,35.0,35.54,386100.0,22.7166,22.9549,22.5363,22.884,386100.0
2008-09-23 11:10:00,35.53,35.7,35.31,35.4,316000.0,22.8776,22.9871,22.7359,22.7939,316000.0
2008-09-23 11:15:00,35.4,35.58,35.28,35.4,228600.0,22.7939,22.9098,22.7166,22.7939,228600.0
2008-09-23 11:20:00,35.38,35.45,35.11,35.29,235700.0,22.781,22.8261,22.6072,22.7231,235700.0
2008-09-23 11:25:00,35.29,35.41,35.12,35.17,234300.0,22.7231,22.8003,22.6136,22.6458,234300.0
2008-09-23 11:30:00,35.21,35.44,35.18,35.39,459000.0,22.6715,22.8196,22.6522,22.7874,459000.0
2008-09-23 11:35:00,35.38,35.64,35.22,35.38,420300.0,22.781,22.9484,22.678,22.781,420300.0
2008-09-23 11:40:00,35.37,35.53,35.37,35.42,228800.0,22.7746,22.8776,22.7746,22.8068,228800.0
2008-09-23 11:45:00,35.43,35.6,35.36,35.44,178400.0,22.8132,22.9227,22.7681,22.8196,178400.0
2008-09-23 11:50:00,35.43,35.71,35.41,35.48,191100.0,22.8132,22.9935,22.8003,22.8454,191100.0
2008-09-23 11:55:00,35.47,35.5,35.35,35.41,175900.0,22.839,22.8583,22.7617,22.8003,175900.0
2008-09-23 12:00:00,35.41,35.63,35.27,35.38,313500.0,22.8003,22.942,22.7102,22.781,313500.0
2008-09-23 12:05:00,35.36,35.66,35.36,35.49,183400.0,22.7681,22.9613,22.7681,22.8518,183400.0
2008-09-23 12:10:00,35.48,35.53,35.4,35.46,354400.0,22.8454,22.8776,22.7939,22.8325,354400.0
2008-09-23 12:15:00,35.45,35.68,35.45,35.5,173100.0,22.8261,22.9742,22.8261,22.8583,173100.0
2008-09-23 12:20:00,35.51,35.76,35.44,35.51,241000.0,22.8647,23.0257,22.8196,22.8647,241000.0
2008-09-23 12:25:00,35.51,35.62,35.47,35.47,240300.0,22.8647,22.9355,22.839,22.839,240300.0
2008-09-23 12:30:00,35.47,35.61,35.45,35.48,424700.0,22.839,22.9291,22.8261,22.8454,424700.0
2008-09-23 12:35:00,35.48,35.58,35.45,35.51,230200.0,22.8454,22.9098,22.8261,22.8647,230200.0
2008-09-23 12:40:00,35.51,35.59,35.09,35.45,387600.0,22.8647,22.9162,22.5943,22.8261,387600.0
2008-09-23 12:45:00,35.44,35.52,35.25,35.45,207100.0,22.8196,22.8712,22.6973,22.8261,207100.0
2008-09-23 12:50:00,35.45,35.46,35.28,35.4,144900.0,22.8261,22.8325,22.7166,22.7939,144900.0
2008-09-23 12:55:00,35.39,35.48,35.34,35.42,212800.0,22.7874,22.8454,22.7552,22.8068,212800.0
2008-09-23 13:00:00,35.42,35.42,34.95,35.04,555400.0,22.8068,22.8068,22.5041,22.5621,555400.0
2008-09-23 13:05:00,35.04,35.1,34.8,34.81,376400.0,22.5621,22.6007,22.4075,22.414,376400.0
2008-09-23 13:10:00,34.8,34.99,34.62,34.78,327900.0,22.4075,22.5299,22.2916,22.3947,327900.0
2008-09-23 13:15:00,34.78,34.88,34.53,34.54,270100.0,22.3947,22.4591,22.2337,22.2401,270100.0
2008-09-23 13:20:00,34.55,34.8,34.46,34.65,546200.0,22.2466,22.4075,22.1886,22.311,546200.0
2008-09-23 13:25:00,34.66,34.73,34.51,34.54,197800.0,22.3174,22.3625,22.2208,22.2401,197800.0
2008-09-23 13:30:00,34.54,34.73,34.36,34.48,392400.0,22.2401,22.3625,22.1242,22.2015,392400.0
2008-09-23 13:35:00,34.46,34.58,34.03,34.43,426700.0,22.1886,22.2659,21.9117,22.1693,426700.0
2008-09-23 13:40:00,34.41,34.74,34.12,34.27,310300.0,22.1564,22.3689,21.9697,22.0663,310300.0
2008-09-23 13:45:00,34.27,34.39,34.17,34.25,366900.0,22.0663,22.1435,22.0019,22.0534,366900.0
2008-09-23 13:50:00,34.25,34.48,34.18,34.3,336600.0,22.0534,22.2015,22.0083,22.0856,336600.0
2008-09-23 13:55:00,34.31,34.45,34.22,34.4,284600.0,22.092,22.1822,22.0341,22.15,284600.0
2008-09-23 14:00:00,34.39,34.5,34.11,34.36,346800.0,22.1435,22.2144,21.9633,22.1242,346800.0
2008-09-23 14:05:00,34.36,34.68,34.36,34.47,385200.0,22.1242,22.3303,22.1242,22.1951,385200.0
2008-09-23 14:10:00,34.48,34.7,34.34,34.46,347100.0,22.2015,22.3432,22.1114,22.1886,347100.0
2008-09-23 14:15:00,34.47,34.6,34.15,34.38,434300.0,22.1951,22.2788,21.989,22.1371,434300.0
2008-09-23 14:20:00,34.38,34.55,34.3,34.43,391500.0,22.1371,22.2466,22.0856,22.1693,391500.0
2008-09-23 14:25:00,34.43,34.9,34.43,34.8,350700.0,22.1693,22.4719,22.1693,22.4075,350700.0
2008-09-23 14:30:00,34.8,35.0,34.74,34.9,319400.0,22.4075,22.5363,22.3689,22.4719,319400.0
2008-09-23 14:35:00,34.86,34.98,34.81,34.86,164200.0,22.4462,22.5234,22.414,22.4462,164200.0
2008-09-23 14:40:00,34.85,35.08,34.68,34.89,218100.0,22.4397,22.5878,22.3303,22.4655,218100.0
2008-09-23 14:45:00,34.89,35.45,34.8,35.34,298500.0,22.4655,22.8261,22.4075,22.7552,298500.0
2008-09-23 14:50:00,35.35,35.52,34.92,35.04,374700.0,22.7617,22.8712,22.4848,22.5621,374700.0
2008-09-23 14:55:00,35.02,35.29,34.87,34.89,414700.0,22.5492,22.7231,22.4526,22.4655,414700.0
2008-09-23 15:00:00,34.89,35.17,34.89,35.01,360000.0,22.4655,22.6458,22.4655,22.5428,360000.0
2008-09-23 15:05:00,35.01,35.58,35.0,35.4,333800.0,22.5428,22.9098,22.5363,22.7939,333800.0
2008-09-23 15:10:00,35.4,35.43,34.91,35.04,324700.0,22.7939,22.8132,22.4784,22.5621,324700.0
2008-09-23 15:15:00,35.05,35.6,35.04,35.43,579800.0,22.5685,22.9227,22.5621,22.8132,579800.0
2008-09-23 15:20:00,35.43,35.56,35.04,35.13,296900.0,22.8132,22.8969,22.5621,22.62,296900.0
2008-09-23 15:25:00,35.13,35.2,34.81,34.83,304100.0,22.62,22.6651,22.414,22.4269,304100.0
2008-09-23 15:30:00,34.83,34.95,34.34,34.58,500700.0,22.4269,22.5041,22.1114,22.2659,500700.0
2008-09-23 15:35:00,34.59,34.92,34.55,34.57,467300.0,22.2723,22.4848,22.2466,22.2595,467300.0
2008-09-23 15:40:00,34.57,35.1,34.36,34.47,752600.0,22.2595,22.6007,22.1242,22.1951,752600.0
2008-09-23 15:45:00,34.47,34.75,34.31,34.44,658100.0,22.1951,22.3754,22.092,22.1757,658100.0
2008-09-23 15:50:00,34.45,34.73,34.31,34.45,1170300.0,22.1822,22.3625,22.092,22.1822,1170300.0
2008-09-23 15:55:00,34.45,34.75,34.21,34.28,1188900.0,22.1822,22.3754,22.0276,22.0727,1188900.0
2008-09-24 09:30:00,35.1,35.1,34.5,34.65,698800.0,22.6007,22.6007,22.2144,22.311,698800.0
2008-09-24 09:35:00,34.65,35.0,34.43,34.98,398500.0,22.311,22.5363,22.1693,22.5234,398500.0
2008-09-24 09:40:00,34.98,35.19,34.66,34.97,448900.0,22.5234,22.6587,22.3174,22.517,448900.0
2008-09-24 09:45:00,34.95,34.98,34.63,34.73,446800.0,22.5041,22.5234,22.2981,22.3625,446800.0
2008-09-24 09:50:00,34.72,34.87,34.34,34.44,373400.0,22.356,22.4526,22.1114,22.1757,373400.0
2008-09-24 09:55:00,34.45,34.56,34.27,34.45,466800.0,22.1822,22.253,22.0663,22.1822,466800.0
2008-09-24 10:00:00,34.45,34.65,34.35,34.58,344900.0,22.1822,22.311,22.1178,22.2659,344900.0
2008-09-24 10:05:00,34.6,34.68,34.3,34.49,262700.0,22.2788,22.3303,22.0856,22.2079,262700.0
2008-09-24 10:10:00,34.49,34.58,34.32,34.35,309900.0,22.2079,22.2659,22.0985,22.1178,309900.0
2008-09-24 10:15:00,34.36,34.39,34.08,34.11,290300.0,22.1242,22.1435,21.9439,21.9633,290300.0
2008-09-24 10:20:00,34.11,34.42,34.1,34.32,277400.0,21.9633,22.1629,21.9568,22.0985,277400.0
2008-09-24 10:25:00,34.32,34.41,34.24,34.28,397400.0,22.0985,22.1564,22.047,22.0727,397400.0
2008-09-24 10:30:00,34.3,34.6,34.25,34.52,474600.0,22.0856,22.2788,22.0534,22.2273,474600.0
2008-09-24 10:35:00,34.51,34.51,34.21,34.28,438100.0,22.2208,22.2208,22.0276,22.0727,438100.0
2008-09-24 10:40:00,34.28,34.44,34.22,34.25,439900.0,22.0727,22.1757,22.0341,22.0534,439900.0
2008-09-24 10:45:00,34.25,34.57,34.14,34.54,415100.0,22.0534,22.2595,21.9826,22.2401,415100.0
2008-09-24 10:50:00,34.54,34.65,34.47,34.56,364500.0,22.2401,22.311,22.1951,22.253,364500.0
2008-09-24 10:55:00,34.56,34.9,34.42,34.8,510100.0,22.253,22.4719,22.1629,22.4075,510100.0
2008-09-24 11:00:00,34.79,34.8,34.55,34.62,259700.0,22.4011,22.4075,22.2466,22.2916,259700.0
2008-09-24 11:05:00,34.61,34.7,34.24,34.28,431100.0,22.2852,22.3432,22.047,22.0727,431100.0
2008-09-24 11:10:00,34.29,34.3,34.17,34.26,214800.0,22.0792,22.0856,22.0019,22.0598,214800.0
2008-09-24 11:15:00,34.27,34.35,34.08,34.2,287500.0,22.0663,22.1178,21.9439,22.0212,287500.0
2008-09-24 11:20:00,34.29,34.34,34.15,34.26,161500.0,22.0792,22.1114,21.989,22.0598,161500.0
2008-09-24 11:25:00,34.25,34.34,34.18,34.2,305900.0,22.0534,22.1114,22.0083,22.0212,305900.0
2008-09-24 11:30:00,34.21,34.29,34.09,34.23,386800.0,22.0276,22.0792,21.9504,22.0405,386800.0
2008-09-24 11:35:00,34.23,34.26,34.14,34.25,181400.0,22.0405,22.0598,21.9826,22.0534,181400.0
2008-09-24 11:40:00,34.26,34.47,34.18,34.19,201500.0,22.0598,22.1951,22.0083,22.0148,201500.0
2008-09-24 11:45:00,34.2,34.33,34.11,34.21,273000.0,22.0212,22.1049,21.9633,22.0276,273000.0
2008-09-24 11:50:00,34.22,34.34,34.14,34.22,161900.0,22.0341,22.1114,21.9826,22.0341,161900.0
2008-09-24 11:55:00,34.22,34.29,34.16,34.27,103500.0,22.0341,22.0792,21.9955,22.0663,103500.0
2008-09-24 12:00:00,34.29,34.38,34.27,34.36,85700.0,22.0792,22.1371,22.0663,22.1242,85700.0
2008-09-24 12:05:00,34.35,34.61,34.31,34.48,125800.0,22.1178,22.2852,22.092,22.2015,125800.0
2008-09-24 12:10:00,34.49,34.65,34.33,34.58,225800.0,22.2079,22.311,22.1049,22.2659,225800.0
2008-09-24 12:15:00,34.58,34.76,34.53,34.57,197400.0,22.2659,22.3818,22.2337,22.2595,197400.0
2008-09-24 12:20:00,34.55,34.75,34.52,34.65,132700.0,22.2466,22.3754,22.2273,22.311,132700.0
2008-09-24 12:25:00,34.67,34.82,34.48,34.53,181300.0,22.3238,22.4204,22.2015,22.2337,181300.0
2008-09-24 12:30:00,34.53,34.65,34.41,34.56,108400.0,22.2337,22.311,22.1564,22.253,108400.0
2008-09-24 12:35:00,34.57,34.7,34.51,34.56,132100.0,22.2595,22.3432,22.2208,22.253,132100.0
2008-09-24 12:40:00,34.57,34.82,34.55,34.61,147500.0,22.2595,22.4204,22.2466,22.2852,147500.0
2008-09-24 12:45:00,34.6,34.69,34.57,34.58,154200.0,22.2788,22.3367,22.2595,22.2659,154200.0
2008-09-24 12:50:00,34.58,34.67,34.49,34.61,135600.0,22.2659,22.3238,22.2079,22.2852,135600.0
2008-09-24 12:55:00,34.62,34.75,34.62,34.67,169400.0,22.2916,22.3754,22.2916,22.3238,169400.0
2008-09-24 13:00:00,34.66,34.75,34.61,34.62,154900.0,22.3174,22.3754,22.2852,22.2916,154900.0
2008-09-24 13:05:00,34.61,34.8,34.57,34.74,272000.0,22.2852,22.4075,22.2595,22.3689,272000.0
2008-09-24 13:10:00,34.74,34.92,34.56,34.58,320900.0,22.3689,22.4848,22.253,22.2659,320900.0
2008-09-24 13:15:00,34.57,34.81,34.51,34.66,212800.0,22.2595,22.414,22.2208,22.3174,212800.0
2008-09-24 13:20:00,34.66,35.0,34.66,34.99,164400.0,22.3174,22.5363,22.3174,22.5299,164400.0
2008-09-24 13:25:00,34.99,35.19,34.82,34.98,324500.0,22.5299,22.6587,22.4204,22.5234,324500.0
2008-09-24 13:30:00,34.98,35.15,34.98,35.06,283000.0,22.5234,22.6329,22.5234,22.575,283000.0
2008-09-24 13:35:00,35.05,35.33,35.05,35.3,271100.0,22.5685,22.7488,22.5685,22.7295,271100.0
2008-09-24 13:40:00,35.3,35.35,35.08,35.34,286200.0,22.7295,22.7617,22.5878,22.7552,286200.0
2008-09-24 13:45:00,35.34,35.75,35.34,35.47,389200.0,22.7552,23.0192,22.7552,22.839,389200.0
2008-09-24 13:50:00,35.47,35.5,35.11,35.12,238800.0,22.839,22.8583,22.6072,22.6136,238800.0
2008-09-24 13:55:00,35.11,35.12,34.49,34.68,386800.0,22.6072,22.6136,22.2079,22.3303,386800.0
2008-09-24 14:00:00,34.68,34.83,34.64,34.75,385000.0,22.3303,22.4269,22.3045,22.3754,385000.0
2008-09-24 14:05:00,34.75,34.79,34.6,34.74,281000.0,22.3754,22.4011,22.2788,22.3689,281000.0
2008-09-24 14:10:00,34.74,34.75,34.34,34.54,429200.0,22.3689,22.3754,22.1114,22.2401,429200.0
2008-09-24 14:15:00,34.54,34.71,34.44,34.63,253000.0,22.2401,22.3496,22.1757,22.2981,253000.0
2008-09-24 14:20:00,34.65,34.91,34.62,34.88,225300.0,22.311,22.4784,22.2916,22.4591,225300.0
2008-09-24 14:25:00,34.88,35.01,34.79,34.95,160000.0,22.4591,22.5428,22.4011,22.5041,160000.0
2008-09-24 14:30:00,34.96,35.18,34.95,35.14,253100.0,22.5106,22.6522,22.5041,22.6265,253100.0
2008-09-24 14:35:00,35.15,35.24,35.06,35.2,200700.0,22.6329,22.6909,22.575,22.6651,200700.0
2008-09-24 14:40:00,35.19,35.28,35.15,35.24,174600.0,22.6587,22.7166,22.6329,22.6909,174600.0
2008-09-24 14:45:00,35.25,35.26,35.02,35.04,195000.0,22.6973,22.7037,22.5492,22.5621,195000.0
2008-09-24 14:50:00,35.05,35.11,34.8,34.99,134100.0,22.5685,22.6072,22.4075,22.5299,134100.0
2008-09-24 14:55:00,35.0,35.1,34.83,34.9,156600.0,22.5363,22.6007,22.4269,22.4719,156600.0
2008-09-24 15:00:00,34.91,34.91,34.51,34.56,307600.0,22.4784,22.4784,22.2208,22.253,307600.0
2008-09-24 15:05:00,34.58,35.05,34.56,34.71,457300.0,22.2659,22.5685,22.253,22.3496,457300.0
2008-09-24 15:10:00,34.71,34.92,34.6,34.88,350200.0,22.3496,22.4848,22.2788,22.4591,350200.0
2008-09-24 15:15:00,34.93,35.0,34.34,34.44,343000.0,22.4913,22.5363,22.1114,22.1757,343000.0
2008-09-24 15:20:00,34.43,34.64,34.4,34.61,476800.0,22.1693,22.3045,22.15,22.2852,476800.0
2008-09-24 15:25:00,34.61,34.62,34.42,34.54,214500.0,22.2852,22.2916,22.1629,22.2401,214500.0
2008-09-24 15:30:00,34.55,34.68,34.47,34.49,379000.0,22.2466,22.3303,22.1951,22.2079,379000.0
2008-09-24 15:35:00,34.5,34.75,34.48,34.51,278400.0,22.2144,22.3754,22.2015,22.2208,278400.0
2008-09-24 15:40:00,34.51,34.59,34.27,34.27,792300.0,22.2208,22.2723,22.0663,22.0663,792300.0
2008-09-24 15:45:00,34.27,34.33,34.24,34.3,507600.0,22.0663,22.1049,22.047,22.0856,507600.0
2008-09-24 15:50:00,34.3,34.54,34.23,34.53,649300.0,22.0856,22.2401,22.0405,22.2337,649300.0
2008-09-24 15:55:00,34.53,35.25,34.52,34.94,1151200.0,22.2337,22.6973,22.2273,22.4977,1151200.0
2008-09-25 09:30:00,35.25,35.73,34.75,35.58,839600.0,22.6973,23.0064,22.3754,22.9098,839600.0
2008-09-25 09:35:00,35.57,35.73,34.92,34.99,1098100.0,22.9033,23.0064,22.4848,22.5299,1098100.0
2008-09-25 09:40:00,34.99,35.25,34.9,35.15,923600.0,22.5299,22.6973,22.4719,22.6329,923600.0
2008-09-25 09:45:00,35.16,35.37,35.06,35.33,613000.0,22.6393,22.7746,22.575,22.7488,613000.0
2008-09-25 09:50:00,35.33,35.65,35.32,35.37,765300.0,22.7488,22.9549,22.7424,22.7746,765300.0
2008-09-25 09:55:00,35.37,35.66,35.29,35.54,659600.0,22.7746,22.9613,22.7231,22.884,659600.0
2008-09-25 10:00:00,35.51,35.57,35.28,35.31,502800.0,22.8647,22.9033,22.7166,22.7359,502800.0
2008-09-25 10:05:00,35.31,35.8,35.28,35.57,713100.0,22.7359,23.0514,22.7166,22.9033,713100.0
2008-09-25 10:10:00,35.57,35.7,35.47,35.54,737700.0,22.9033,22.9871,22.839,22.884,737700.0
2008-09-25 10:15:00,35.54,35.67,35.45,35.6,1453000.0,22.884,22.9677,22.8261,22.9227,1453000.0
2008-09-25 10:20:00,35.59,35.67,35.2,35.41,759900.0,22.9162,22.9677,22.6651,22.8003,759900.0
2008-09-25 10:25:00,35.41,35.56,35.35,35.49,482700.0,22.8003,22.8969,22.7617,22.8518,482700.0
2008-09-25 10:30:00,35.49,35.57,35.22,35.34,696800.0,22.8518,22.9033,22.678,22.7552,696800.0
2008-09-25 10:35:00,35.33,35.35,35.08,35.26,614200.0,22.7488,22.7617,22.5878,22.7037,614200.0
2008-09-25 10:40:00,35.27,35.32,35.13,35.17,446900.0,22.7102,22.7424,22.62,22.6458,446900.0
2008-09-25 10:45:00,35.16,35.35,35.12,35.24,555300.0,22.6393,22.7617,22.6136,22.6909,555300.0
2008-09-25 10:50:00,35.27,35.34,35.21,35.26,281400.0,22.7102,22.7552,22.6715,22.7037,281400.0
2008-09-25 10:55:00,35.26,35.26,35.12,35.22,205400.0,22.7037,22.7037,22.6136,22.678,205400.0
2008-09-25 11:00:00,35.23,35.27,35.13,35.25,243200.0,22.6844,22.7102,22.62,22.6973,243200.0
2008-09-25 11:05:00,35.27,35.33,35.11,35.17,292900.0,22.7102,22.7488,22.6072,22.6458,292900.0
2008-09-25 11:10:00,35.17,35.3,35.0,35.06,561400.0,22.6458,22.7295,22.5363,22.575,561400.0
2008-09-25 11:15:00,35.06,35.11,35.01,35.06,258600.0,22.575,22.6072,22.5428,22.575,258600.0
2008-09-25 11:20:00,35.07,35.3,35.05,35.15,448800.0,22.5814,22.7295,22.5685,22.6329,448800.0
2008-09-25 11:25:00,35.15,35.34,35.11,35.25,408900.0,22.6329,22.7552,22.6072,22.6973,408900.0
2008-09-25 11:30:00,35.27,35.34,35.15,35.15,563500.0,22.7102,22.7552,22.6329,22.6329,563500.0
2008-09-25 11:35:00,35.15,35.17,35.06,35.06,214900.0,22.6329,22.6458,22.575,22.575,214900.0
2008-09-25 11:40:00,35.06,35.14,35.01,35.02,269800.0,22.575,22.6265,22.5428,22.5492,269800.0
2008-09-25 11:45:00,35.03,35.16,35.01,35.08,248100.0,22.5556,22.6393,22.5428,22.5878,248100.0
2008-09-25 11:50:00,35.08,35.11,35.04,35.05,436800.0,22.5878,22.6072,22.5621,22.5685,436800.0
2008-09-25 11:55:00,35.05,35.06,34.9,35.01,327400.0,22.5685,22.575,22.4719,22.5428,327400.0
2008-09-25 12:00:00,35.02,35.07,34.99,35.04,139000.0,22.5492,22.5814,22.5299,22.5621,139000.0
2008-09-25 12:05:00,35.04,35.1,35.0,35.03,191800.0,22.5621,22.6007,22.5363,22.5556,191800.0
2008-09-25 12:10:00,35.03,35.26,35.02,35.19,272800.0,22.5556,22.7037,22.5492,22.6587,272800.0
2008-09-25 12:15:00,35.19,35.23,35.12,35.15,389700.0,22.6587,22.6844,22.6136,22.6329,389700.0
2008-09-25 12:20:00,35.15,35.16,35.02,35.12,451300.0,22.6329,22.6393,22.5492,22.6136,451300.0
2008-09-25 12:25:00,35.11,35.22,35.02,35.2,539800.0,22.6072,22.678,22.5492,22.6651,539800.0
2008-09-25 12:30:00,35.21,35.25,35.09,35.24,375000.0,22.6715,22.6973,22.5943,22.6909,375000.0
2008-09-25 12:35:00,35.25,35.48,35.24,35.42,456100.0,22.6973,22.8454,22.6909,22.8068,456100.0
2008-09-25 12:40:00,35.43,35.48,35.4,35.44,412800.0,22.8132,22.8454,22.7939,22.8196,412800.0
2008-09-25 12:45:00,35.44,35.5,35.34,35.4,218300.0,22.8196,22.8583,22.7552,22.7939,218300.0
2008-09-25 12:50:00,35.39,35.5,35.25,35.25,382500.0,22.7874,22.8583,22.6973,22.6973,382500.0
2008-09-25 12:55:00,35.26,35.48,35.25,35.37,378200.0,22.7037,22.8454,22.6973,22.7746,378200.0
2008-09-25 13:00:00,35.37,35.54,35.36,35.42,580600.0,22.7746,22.884,22.7681,22.8068,580600.0
2008-09-25 13:05:00,35.42,35.5,35.37,35.47,451800.0,22.8068,22.8583,22.7746,22.839,451800.0
2008-09-25 13:10:00,35.47,35.5,35.25,35.39,433100.0,22.839,22.8583,22.6973,22.7874,433100.0
2008-09-25 13:15:00,35.38,35.38,35.24,35.28,285000.0,22.781,22.781,22.6909,22.7166,285000.0
2008-09-25 13:20:00,35.29,35.29,35.23,35.25,225800.0,22.7231,22.7231,22.6844,22.6973,225800.0
2008-09-25 13:25:00,35.24,35.32,35.23,35.32,245000.0,22.6909,22.7424,22.6844,22.7424,245000.0
2008-09-25 13:30:00,35.32,35.6,35.14,35.38,698600.0,22.7424,22.9227,22.6265,22.781,698600.0
2008-09-25 13:35:00,35.4,35.46,35.33,35.4,404200.0,22.7939,22.8325,22.7488,22.7939,404200.0
2008-09-25 13:40:00,35.41,35.42,35.11,35.26,407100.0,22.8003,22.8068,22.6072,22.7037,407100.0
2008-09-25 13:45:00,35.27,35.28,35.15,35.24,268200.0,22.7102,22.7166,22.6329,22.6909,268200.0
2008-09-25 13:50:00,35.23,35.24,34.92,35.0,332500.0,22.6844,22.6909,22.4848,22.5363,332500.0
2008-09-25 13:55:00,35.01,35.16,34.91,35.14,295600.0,22.5428,22.6393,22.4784,22.6265,295600.0
2008-09-25 14:00:00,35.15,35.17,34.91,35.01,231800.0,22.6329,22.6458,22.4784,22.5428,231800.0
2008-09-25 14:05:00,35.01,35.1,34.93,35.05,199700.0,22.5428,22.6007,22.4913,22.5685,199700.0
2008-09-25 14:10:00,35.05,35.05,34.91,34.92,149400.0,22.5685,22.5685,22.4784,22.4848,149400.0
2008-09-25 14:15:00,34.93,34.99,34.58,34.73,505300.0,22.4913,22.5299,22.2659,22.3625,505300.0
2008-09-25 14:20:00,34.73,34.74,34.57,34.67,389200.0,22.3625,22.3689,22.2595,22.3238,389200.0
2008-09-25 14:25:00,34.66,34.96,34.48,34.75,498200.0,22.3174,22.5106,22.2015,22.3754,498200.0
2008-09-25 14:30:00,34.75,34.93,34.72,34.85,310600.0,22.3754,22.4913,22.356,22.4397,310600.0
2008-09-25 14:35:00,34.85,34.95,34.78,34.94,263500.0,22.4397,22.5041,22.3947,22.4977,263500.0
2008-09-25 14:40:00,34.95,34.95,34.53,34.67,532300.0,22.5041,22.5041,22.2337,22.3238,532300.0
2008-09-25 14:45:00,34.66,34.79,34.48,34.59,288300.0,22.3174,22.4011,22.2015,22.2723,288300.0
2008-09-25 14:50:00,34.59,34.62,34.39,34.58,312400.0,22.2723,22.2916,22.1435,22.2659,312400.0
2008-09-25 14:55:00,34.58,34.73,34.5,34.69,343900.0,22.2659,22.3625,22.2144,22.3367,343900.0
2008-09-25 15:00:00,34.69,34.85,34.62,34.75,682200.0,22.3367,22.4397,22.2916,22.3754,682200.0
2008-09-25 15:05:00,34.74,34.79,34.6,34.71,238300.0,22.3689,22.4011,22.2788,22.3496,238300.0
2008-09-25 15:10:00,34.72,34.8,34.68,34.68,378600.0,22.356,22.4075,22.3303,22.3303,378600.0
2008-09-25 15:15:00,34.67,34.82,34.64,34.78,308600.0,22.3238,22.4204,22.3045,22.3947,308600.0
2008-09-25 15:20:00,34.77,34.95,34.63,34.89,402600.0,22.3882,22.5041,22.2981,22.4655,402600.0
2008-09-25 15:25:00,34.88,35.05,34.83,34.84,640200.0,22.4591,22.5685,22.4269,22.4333,640200.0
2008-09-25 15:30:00,34.84,34.93,34.7,34.8,492100.0,22.4333,22.4913,22.3432,22.4075,492100.0
2008-09-25 15:35:00,34.8,34.95,34.74,34.79,503200.0,22.4075,22.5041,22.3689,22.4011,503200.0
2008-09-25 15:40:00,34.79,34.79,34.51,34.56,529900.0,22.4011,22.4011,22.2208,22.253,529900.0
2008-09-25 15:45:00,34.56,34.65,34.42,34.43,801700.0,22.253,22.311,22.1629,22.1693,801700.0
2008-09-25 15:50:00,34.42,34.6,34.27,34.28,781300.0,22.1629,22.2788,22.0663,22.0727,781300.0
2008-09-25 15:55:00,34.28,34.45,34.02,34.32,1159200.0,22.0727,22.1822,21.9053,22.0985,1159200.0
2008-09-26 09:30:00,33.32,33.85,33.0,33.47,1166300.0,21.4546,21.7958,21.2485,21.5512,1166300.0
2008-09-26 09:35:00,33.48,33.84,33.29,33.32,1114500.0,21.5576,21.7894,21.4353,21.4546,1114500.0
2008-09-26 09:40:00,33.31,34.0,33.11,33.67,1046400.0,21.4481,21.8924,21.3194,21.6799,1046400.0
2008-09-26 09:45:00,33.66,34.45,33.6,34.08,910700.0,21.6735,22.1822,21.6349,21.9439,910700.0
2008-09-26 09:50:00,34.07,34.15,33.76,34.1,779700.0,21.9375,21.989,21.7379,21.9568,779700.0
2008-09-26 09:55:00,34.1,34.4,33.98,34.16,986300.0,21.9568,22.15,21.8796,21.9955,986300.0
2008-09-26 10:00:00,34.15,34.72,34.11,34.53,1298800.0,21.989,22.356,21.9633,22.2337,1298800.0
2008-09-26 10:05:00,34.52,34.6,34.1,34.39,805700.0,22.2273,22.2788,21.9568,22.1435,805700.0
2008-09-26 10:10:00,34.39,34.52,33.9,34.4,692400.0,22.1435,22.2273,21.828,22.15,692400.0
2008-09-26 10:15:00,34.4,34.75,34.22,34.74,703600.0,22.15,22.3754,22.0341,22.3689,703600.0
2008-09-26 10:20:00,34.74,34.86,34.52,34.67,716300.0,22.3689,22.4462,22.2273,22.3238,716300.0
2008-09-26 10:25:00,34.67,34.72,34.6,34.67,1081600.0,22.3238,22.356,22.2788,22.3238,1081600.0
2008-09-26 10:30:00,34.68,34.72,34.45,34.6,757400.0,22.3303,22.356,22.1822,22.2788,757400.0
2008-09-26 10:35:00,34.58,34.7,34.44,34.65,473700.0,22.2659,22.3432,22.1757,22.311,473700.0
2008-09-26 10:40:00,34.66,34.75,34.57,34.67,396500.0,22.3174,22.3754,22.2595,22.3238,396500.0
2008-09-26 10:45:00,34.68,34.74,34.58,34.72,410500.0,22.3303,22.3689,22.2659,22.356,410500.0
2008-09-26 10:50:00,34.72,34.78,34.65,34.66,367400.0,22.356,22.3947,22.311,22.3174,367400.0
2008-09-26 10:55:00,34.67,35.0,34.5,34.79,658000.0,22.3238,22.5363,22.2144,22.4011,658000.0
2008-09-26 11:00:00,34.79,34.98,34.77,34.9,730900.0,22.4011,22.5234,22.3882,22.4719,730900.0
2008-09-26 11:05:00,34.9,35.1,34.84,35.07,717500.0,22.4719,22.6007,22.4333,22.5814,717500.0
2008-09-26 11:10:00,35.07,35.25,34.78,34.82,838800.0,22.5814,22.6973,22.3947,22.4204,838800.0
2008-09-26 11:15:00,34.83,35.3,34.68,35.08,375400.0,22.4269,22.7295,22.3303,22.5878,375400.0
2008-09-26 11:20:00,35.09,35.2,34.91,35.2,474900.0,22.5943,22.6651,22.4784,22.6651,474900.0
2008-09-26 11:25:00,35.17,35.45,35.13,35.4,639500.0,22.6458,22.8261,22.62,22.7939,639500.0
2008-09-26 11:30:00,35.41,35.41,35.01,35.19,476100.0,22.8003,22.8003,22.5428,22.6587,476100.0
2008-09-26 11:35:00,35.19,35.28,35.01,35.02,367000.0,22.6587,22.7166,22.5428,22.5492,367000.0
2008-09-26 11:40:00,35.03,35.13,35.0,35.11,391700.0,22.5556,22.62,22.5363,22.6072,391700.0
2008-09-26 11:45:00,35.11,35.33,34.95,34.96,467100.0,22.6072,22.7488,22.5041,22.5106,467100.0
2008-09-26 11:50:00,34.96,35.01,34.8,34.99,248800.0,22.5106,22.5428,22.4075,22.5299,248800.0
2008-09-26 11:55:00,34.97,35.13,34.82,34.89,444000.0,22.517,22.62,22.4204,22.4655,444000.0
2008-09-26 12:00:00,34.89,35.1,34.85,35.04,242800.0,22.4655,22.6007,22.4397,22.5621,242800.0
2008-09-26 12:05:00,35.03,35.33,34.95,35.0,402400.0,22.5556,22.7488,22.5041,22.5363,402400.0
2008-09-26 12:10:00,35.0,35.09,34.96,34.96,422600.0,22.5363,22.5943,22.5106,22.5106,422600.0
2008-09-26 12:15:00,34.95,35.08,34.85,34.97,298300.0,22.5041,22.5878,22.4397,22.517,298300.0
2008-09-26 12:20:00,34.97,35.05,34.81,34.87,279200.0,22.517,22.5685,22.414,22.4526,279200.0
2008-09-26 12:25:00,34.88,34.95,34.74,34.8,261900.0,22.4591,22.5041,22.3689,22.4075,261900.0
2008-09-26 12:30:00,34.81,35.02,34.8,34.94,444600.0,22.414,22.5492,22.4075,22.4977,444600.0
2008-09-26 12:35:00,34.95,35.03,34.9,35.01,322100.0,22.5041,22.5556,22.4719,22.5428,322100.0
2008-09-26 12:40:00,35.02,35.08,34.92,35.01,1214700.0,22.5492,22.5878,22.4848,22.5428,1214700.0
2008-09-26 12:45:00,35.01,35.3,34.96,35.11,1062300.0,22.5428,22.7295,22.5106,22.6072,1062300.0
2008-09-26 12:50:00,35.11,35.16,34.93,35.04,272000.0,22.6072,22.6393,22.4913,22.5621,272000.0
2008-09-26 12:55:00,35.04,35.45,35.04,35.44,329400.0,22.5621,22.8261,22.5621,22.8196,329400.0
2008-09-26 13:00:00,35.44,35.5,35.35,35.5,232800.0,22.8196,22.8583,22.7617,22.8583,232800.0
2008-09-26 13:05:00,35.5,35.9,35.48,35.86,371100.0,22.8583,23.1158,22.8454,23.0901,371100.0
2008-09-26 13:10:00,35.86,36.0,35.8,35.83,357000.0,23.0901,23.1802,23.0514,23.0708,357000.0
2008-09-26 13:15:00,35.88,36.0,35.7,35.89,328500.0,23.103,23.1802,22.9871,23.1094,328500.0
2008-09-26 13:20:00,35.84,35.94,35.83,35.94,252900.0,23.0772,23.1416,23.0708,23.1416,252900.0
2008-09-26 13:25:00,35.93,36.02,35.85,36.01,538500.0,23.1351,23.1931,23.0836,23.1867,538500.0
2008-09-26 13:30:00,36.01,36.4,36.01,36.36,436500.0,23.1867,23.4378,23.1867,23.412,436500.0
2008-09-26 13:35:00,36.35,36.39,36.27,36.34,481000.0,23.4056,23.4313,23.3541,23.3991,481000.0
2008-09-26 13:40:00,36.34,36.94,36.33,36.93,625400.0,23.3991,23.7855,23.3927,23.779,625400.0
2008-09-26 13:45:00,36.93,37.17,36.83,37.08,814700.0,23.779,23.9336,23.7147,23.8756,814700.0
2008-09-26 13:50:00,37.08,37.48,37.07,37.12,622000.0,23.8756,24.1332,23.8692,23.9014,622000.0
2008-09-26 13:55:00,37.11,37.18,36.85,36.99,522500.0,23.8949,23.94,23.7275,23.8177,522500.0
2008-09-26 14:00:00,36.99,37.19,36.8,36.83,579700.0,23.8177,23.9465,23.6953,23.7147,579700.0
2008-09-26 14:05:00,36.83,37.15,36.78,37.01,593600.0,23.7147,23.9207,23.6825,23.8306,593600.0
2008-09-26 14:10:00,36.99,37.23,36.99,37.12,492700.0,23.8177,23.9722,23.8177,23.9014,492700.0
2008-09-26 14:15:00,37.11,37.42,37.04,37.33,887500.0,23.8949,24.0946,23.8499,24.0366,887500.0
2008-09-26 14:20:00,37.33,37.37,36.79,36.82,553400.0,24.0366,24.0624,23.6889,23.7082,553400.0
2008-09-26 14:25:00,36.8,36.98,36.7,36.76,465400.0,23.6953,23.8112,23.6309,23.6696,465400.0
2008-09-26 14:30:00,36.76,36.88,36.53,36.58,493400.0,23.6696,23.7468,23.5215,23.5537,493400.0
2008-09-26 14:35:00,36.57,36.63,36.51,36.57,409300.0,23.5472,23.5859,23.5086,23.5472,409300.0
2008-09-26 14:40:00,36.63,36.93,36.45,36.9,540900.0,23.5859,23.779,23.47,23.7597,540900.0
2008-09-26 14:45:00,36.9,37.3,36.7,37.16,883500.0,23.7597,24.0173,23.6309,23.9271,883500.0
2008-09-26 14:50:00,37.16,37.2,36.86,36.97,485300.0,23.9271,23.9529,23.734,23.8048,485300.0
2008-09-26 14:55:00,36.97,37.14,36.92,37.07,329600.0,23.8048,23.9143,23.7726,23.8692,329600.0
2008-09-26 15:00:00,37.05,37.26,36.99,37.03,643700.0,23.8563,23.9915,23.8177,23.8434,643700.0
2008-09-26 15:05:00,37.02,37.17,36.95,37.13,407200.0,23.837,23.9336,23.7919,23.9078,407200.0
2008-09-26 15:10:00,37.12,37.45,37.08,37.43,655700.0,23.9014,24.1139,23.8756,24.101,655700.0
2008-09-26 15:15:00,37.45,37.48,37.22,37.23,618000.0,24.1139,24.1332,23.9658,23.9722,618000.0
2008-09-26 15:20:00,37.23,37.5,37.14,37.45,932100.0,23.9722,24.1461,23.9143,24.1139,932100.0
2008-09-26 15:25:00,37.45,37.63,37.38,37.51,1461700.0,24.1139,24.2298,24.0688,24.1525,1461700.0
2008-09-26 15:30:00,37.51,37.93,37.43,37.76,1057100.0,24.1525,24.4229,24.101,24.3135,1057100.0
2008-09-26 15:35:00,37.76,37.82,37.6,37.81,967700.0,24.3135,24.3521,24.2105,24.3457,967700.0
2008-09-26 15:40:00,37.81,37.95,37.64,37.91,912400.0,24.3457,24.4358,24.2362,24.4101,912400.0
2008-09-26 15:45:00,37.92,37.98,37.66,37.7,1391800.0,24.4165,24.4551,24.2491,24.2748,1391800.0
2008-09-26 15:50:00,37.7,37.87,37.56,37.81,1528600.0,24.2748,24.3843,24.1847,24.3457,1528600.0
2008-09-26 15:55:00,37.8,38.25,37.74,38.12,1945100.0,24.3392,24.629,24.3006,24.5453,1945100.0
2008-09-29 09:30:00,35.9,37.21,35.7,37.21,1368500.0,23.1158,23.9593,22.9871,23.9593,1368500.0
2008-09-29 09:35:00,37.21,37.68,36.95,37.17,1380400.0,23.9593,24.262,23.7919,23.9336,1380400.0
2008-09-29 09:40:00,37.16,37.17,36.73,36.9,756900.0,23.9271,23.9336,23.6503,23.7597,756900.0
2008-09-29 09:45:00,36.9,36.97,36.59,36.81,733400.0,23.7597,23.8048,23.5601,23.7018,733400.0
2008-09-29 09:50:00,36.82,37.25,36.65,36.74,870500.0,23.7082,23.9851,23.5988,23.6567,870500.0
2008-09-29 09:55:00,36.74,36.75,36.0,36.22,924300.0,23.6567,23.6631,23.1802,23.3219,924300.0
2008-09-29 10:00:00,36.22,36.99,36.16,36.54,1099700.0,23.3219,23.8177,23.2832,23.5279,1099700.0
2008-09-29 10:05:00,36.51,37.4,36.5,36.96,1155100.0,23.5086,24.0817,23.5022,23.7984,1155100.0
2008-09-29 10:10:00,36.97,37.4,36.96,37.3,789900.0,23.8048,24.0817,23.7984,24.0173,789900.0
2008-09-29 10:15:00,37.3,37.4,36.85,37.32,1241800.0,24.0173,24.0817,23.7275,24.0302,1241800.0
2008-09-29 10:20:00,37.34,37.42,36.97,37.4,768900.0,24.043,24.0946,23.8048,24.0817,768900.0
2008-09-29 10:25:00,37.4,37.5,37.11,37.39,833300.0,24.0817,24.1461,23.8949,24.0752,833300.0
2008-09-29 10:30:00,37.4,37.42,37.21,37.39,483100.0,24.0817,24.0946,23.9593,24.0752,483100.0
2008-09-29 10:35:00,37.4,37.79,37.2,37.2,1105200.0,24.0817,24.3328,23.9529,23.9529,1105200.0
2008-09-29 10:40:00,37.2,37.35,37.09,37.31,588400.0,23.9529,24.0495,23.8821,24.0237,588400.0
2008-09-29 10:45:00,37.31,38.24,37.3,38.23,1017000.0,24.0237,24.6225,24.0173,24.6161,1017000.0
2008-09-29 10:50:00,38.2,38.41,37.79,37.89,583900.0,24.5968,24.732,24.3328,24.3972,583900.0
2008-09-29 10:55:00,37.88,38.01,37.68,38.0,485300.0,24.3907,24.4744,24.262,24.468,485300.0
2008-09-29 11:00:00,37.99,38.1,37.7,37.76,725600.0,24.4616,24.5324,24.2748,24.3135,725600.0
2008-09-29 11:05:00,37.76,38.1,37.75,38.06,560500.0,24.3135,24.5324,24.307,24.5066,560500.0
2008-09-29 11:10:00,38.08,38.1,37.65,37.66,567100.0,24.5195,24.5324,24.2426,24.2491,567100.0
2008-09-29 11:15:00,37.69,37.76,37.47,37.72,552000.0,24.2684,24.3135,24.1267,24.2877,552000.0
2008-09-29 11:20:00,37.7,38.0,37.64,37.85,373300.0,24.2748,24.468,24.2362,24.3714,373300.0
2008-09-29 11:25:00,37.85,37.99,37.82,37.94,542800.0,24.3714,24.4616,24.3521,24.4294,542800.0
2008-09-29 11:30:00,37.94,37.94,37.82,37.85,430700.0,24.4294,24.4294,24.3521,24.3714,430700.0
2008-09-29 11:35:00,37.85,38.25,37.84,38.04,641700.0,24.3714,24.629,24.365,24.4938,641700.0
2008-09-29 11:40:00,38.04,38.11,37.94,37.99,322800.0,24.4938,24.5388,24.4294,24.4616,322800.0
2008-09-29 11:45:00,37.99,38.3,37.88,37.95,669100.0,24.4616,24.6612,24.3907,24.4358,669100.0
2008-09-29 11:50:00,37.94,38.04,37.85,37.86,440300.0,24.4294,24.4938,24.3714,24.3779,440300.0
2008-09-29 11:55:00,37.86,37.94,37.66,37.69,463200.0,24.3779,24.4294,24.2491,24.2684,463200.0
2008-09-29 12:00:00,37.69,37.72,37.55,37.7,349800.0,24.2684,24.2877,24.1783,24.2748,349800.0
2008-09-29 12:05:00,37.7,37.8,37.67,37.79,229300.0,24.2748,24.3392,24.2555,24.3328,229300.0
2008-09-29 12:10:00,37.79,37.98,37.78,37.79,554500.0,24.3328,24.4551,24.3264,24.3328,554500.0
2008-09-29 12:15:00,37.79,37.8,37.48,37.5,804600.0,24.3328,24.3392,24.1332,24.1461,804600.0
2008-09-29 12:20:00,37.51,37.63,37.49,37.54,589100.0,24.1525,24.2298,24.1396,24.1718,589100.0
2008-09-29 12:25:00,37.54,37.57,37.5,37.51,820100.0,24.1718,24.1911,24.1461,24.1525,820100.0
2008-09-29 12:30:00,37.51,37.57,37.25,37.5,1321700.0,24.1525,24.1911,23.9851,24.1461,1321700.0
2008-09-29 12:35:00,37.5,37.54,37.45,37.45,1058900.0,24.1461,24.1718,24.1139,24.1139,1058900.0
2008-09-29 12:40:00,37.45,37.65,37.45,37.51,455500.0,24.1139,24.2426,24.1139,24.1525,455500.0
2008-09-29 12:45:00,37.51,37.6,37.5,37.59,604600.0,24.1525,24.2105,24.1461,24.204,604600.0
2008-09-29 12:50:00,37.58,37.91,37.56,37.85,418700.0,24.1976,24.4101,24.1847,24.3714,418700.0
2008-09-29 12:55:00,37.87,37.9,37.5,37.53,619200.0,24.3843,24.4036,24.1461,24.1654,619200.0
2008-09-29 13:00:00,37.52,37.64,37.5,37.53,372800.0,24.1589,24.2362,24.1461,24.1654,372800.0
2008-09-29 13:05:00,37.54,37.6,37.5,37.56,502100.0,24.1718,24.2105,24.1461,24.1847,502100.0
2008-09-29 13:10:00,37.55,37.63,37.5,37.52,569800.0,24.1783,24.2298,24.1461,24.1589,569800.0
2008-09-29 13:15:00,37.52,37.54,37.37,37.44,1099200.0,24.1589,24.1718,24.0624,24.1074,1099200.0
2008-09-29 13:20:00,37.43,37.6,37.43,37.54,729700.0,24.101,24.2105,24.101,24.1718,729700.0
2008-09-29 13:25:00,37.54,37.76,37.5,37.61,854700.0,24.1718,24.3135,24.1461,24.2169,854700.0
2008-09-29 13:30:00,37.57,37.9,37.5,37.85,1283400.0,24.1911,24.4036,24.1461,24.3714,1283400.0
2008-09-29 13:35:00,37.84,37.92,37.49,37.84,969200.0,24.365,24.4165,24.1396,24.365,969200.0
2008-09-29 13:40:00,37.84,37.88,36.79,36.83,1434400.0,24.365,24.3907,23.6889,23.7147,1434400.0
2008-09-29 13:45:00,37.4,37.56,36.33,37.48,1389700.0,24.0817,24.1847,23.3927,24.1332,1389700.0
2008-09-29 13:50:00,37.46,37.75,36.5,37.24,1401900.0,24.1203,24.307,23.5022,23.9787,1401900.0
2008-09-29 13:55:00,37.23,37.29,35.58,36.02,1524400.0,23.9722,24.0108,22.9098,23.1931,1524400.0
2008-09-29 14:00:00,36.02,37.19,35.55,37.13,1021000.0,23.1931,23.9465,22.8905,23.9078,1021000.0
2008-09-29 14:05:00,37.15,37.15,34.98,35.61,1384900.0,23.9207,23.9207,22.5234,22.9291,1384900.0
2008-09-29 14:10:00,35.61,36.83,34.95,36.46,1222800.0,22.9291,23.7147,22.5041,23.4764,1222800.0
2008-09-29 14:15:00,36.4,37.45,36.25,37.04,841300.0,23.4378,24.1139,23.3412,23.8499,841300.0
2008-09-29 14:20:00,37.05,37.26,36.78,36.83,711600.0,23.8563,23.9915,23.6825,23.7147,711600.0
2008-09-29 14:25:00,36.87,36.92,36.25,36.53,478000.0,23.7404,23.7726,23.3412,23.5215,478000.0
2008-09-29 14:30:00,36.53,36.59,36.13,36.33,396600.0,23.5215,23.5601,23.2639,23.3927,396600.0
2008-09-29 14:35:00,36.31,37.0,36.3,36.83,289700.0,23.3798,23.8241,23.3734,23.7147,289700.0
2008-09-29 14:40:00,36.86,37.01,36.72,37.0,531200.0,23.734,23.8306,23.6438,23.8241,531200.0
2008-09-29 14:45:00,37.0,37.03,36.52,36.54,518400.0,23.8241,23.8434,23.515,23.5279,518400.0
2008-09-29 14:50:00,36.54,37.02,36.5,36.95,326600.0,23.5279,23.837,23.5022,23.7919,326600.0
2008-09-29 14:55:00,36.95,37.03,36.74,36.85,347400.0,23.7919,23.8434,23.6567,23.7275,347400.0
2008-09-29 15:00:00,36.85,37.08,36.55,36.56,526300.0,23.7275,23.8756,23.5344,23.5408,526300.0
2008-09-29 15:05:00,36.56,36.74,36.4,36.53,328500.0,23.5408,23.6567,23.4378,23.5215,328500.0
2008-09-29 15:10:00,36.53,36.79,36.25,36.4,412800.0,23.5215,23.6889,23.3412,23.4378,412800.0
2008-09-29 15:15:00,36.37,36.5,35.97,35.98,327100.0,23.4185,23.5022,23.1609,23.1673,327100.0
2008-09-29 15:20:00,35.97,35.97,35.06,35.56,407700.0,23.1609,23.1609,22.575,22.8969,407700.0
2008-09-29 15:25:00,35.54,35.59,35.01,35.06,543100.0,22.884,22.9162,22.5428,22.575,543100.0
2008-09-29 15:30:00,35.07,35.4,34.78,35.35,637200.0,22.5814,22.7939,22.3947,22.7617,637200.0
2008-09-29 15:35:00,35.34,35.5,34.96,35.05,663000.0,22.7552,22.8583,22.5106,22.5685,663000.0
2008-09-29 15:40:00,35.03,36.76,34.95,36.62,1169600.0,22.5556,23.6696,22.5041,23.5794,1169600.0
2008-09-29 15:45:00,36.62,37.0,36.45,36.74,910300.0,23.5794,23.8241,23.47,23.6567,910300.0
2008-09-29 15:50:00,36.75,37.01,36.12,37.0,899500.0,23.6631,23.8306,23.2575,23.8241,899500.0
2008-09-29 15:55:00,37.0,37.02,36.0,36.87,1183600.0,23.8241,23.837,23.1802,23.7404,1183600.0
2008-09-30 09:30:00,35.24,35.49,34.8,35.03,1754400.0,22.6909,22.8518,22.4075,22.5556,1754400.0
2008-09-30 09:35:00,35.01,35.45,35.01,35.22,1081000.0,22.5428,22.8261,22.5428,22.678,1081000.0
2008-09-30 09:40:00,35.21,36.0,35.17,35.78,1118600.0,22.6715,23.1802,22.6458,23.0386,1118600.0
2008-09-30 09:45:00,35.78,35.82,35.29,35.31,1170400.0,23.0386,23.0643,22.7231,22.7359,1170400.0
2008-09-30 09:50:00,35.32,35.36,35.2,35.3,633000.0,22.7424,22.7681,22.6651,22.7295,633000.0
2008-09-30 09:55:00,35.3,35.34,34.94,34.98,565300.0,22.7295,22.7552,22.4977,22.5234,565300.0
2008-09-30 10:00:00,34.99,35.24,34.8,35.15,711900.0,22.5299,22.6909,22.4075,22.6329,711900.0
2008-09-30 10:05:00,35.16,35.47,35.16,35.3,802900.0,22.6393,22.839,22.6393,22.7295,802900.0
2008-09-30 10:10:00,35.31,35.94,35.3,35.91,1265200.0,22.7359,23.1416,22.7295,23.1223,1265200.0
2008-09-30 10:15:00,35.91,35.97,35.67,35.95,921600.0,23.1223,23.1609,22.9677,23.148,921600.0
2008-09-30 10:20:00,35.94,36.25,35.89,36.21,731100.0,23.1416,23.3412,23.1094,23.3154,731100.0
2008-09-30 10:25:00,36.21,36.48,35.97,35.98,848900.0,23.3154,23.4893,23.1609,23.1673,848900.0
2008-09-30 10:30:00,35.98,36.44,35.95,36.2,641100.0,23.1673,23.4635,23.148,23.309,641100.0
2008-09-30 10:35:00,36.21,36.76,36.21,36.41,660300.0,23.3154,23.6696,23.3154,23.4442,660300.0
2008-09-30 10:40:00,36.41,36.43,36.04,36.17,377000.0,23.4442,23.4571,23.206,23.2897,377000.0
2008-09-30 10:45:00,36.17,36.34,36.05,36.09,617500.0,23.2897,23.3991,23.2124,23.2382,617500.0
2008-09-30 10:50:00,36.1,36.13,35.8,35.93,397400.0,23.2446,23.2639,23.0514,23.1351,397400.0
2008-09-30 10:55:00,35.92,35.96,35.88,35.91,206400.0,23.1287,23.1545,23.103,23.1223,206400.0
2008-09-30 11:00:00,35.92,35.97,35.79,35.89,393500.0,23.1287,23.1609,23.045,23.1094,393500.0
2008-09-30 11:05:00,35.88,35.89,35.53,35.72,372000.0,23.103,23.1094,22.8776,22.9999,372000.0
2008-09-30 11:10:00,35.72,35.74,35.56,35.65,225500.0,22.9999,23.0128,22.8969,22.9549,225500.0
2008-09-30 11:15:00,35.65,35.66,35.47,35.6,344200.0,22.9549,22.9613,22.839,22.9227,344200.0
2008-09-30 11:20:00,35.6,35.63,35.33,35.4,338800.0,22.9227,22.942,22.7488,22.7939,338800.0
2008-09-30 11:25:00,35.4,35.6,35.37,35.49,500500.0,22.7939,22.9227,22.7746,22.8518,500500.0
2008-09-30 11:30:00,35.5,35.74,35.5,35.66,459200.0,22.8583,23.0128,22.8583,22.9613,459200.0
2008-09-30 11:35:00,35.67,35.85,35.56,35.85,303400.0,22.9677,23.0836,22.8969,23.0836,303400.0
2008-09-30 11:40:00,35.84,36.15,35.84,36.09,400200.0,23.0772,23.2768,23.0772,23.2382,400200.0
2008-09-30 11:45:00,36.08,36.5,36.07,36.29,643700.0,23.2317,23.5022,23.2253,23.3669,643700.0
2008-09-30 11:50:00,36.29,36.41,36.01,36.24,392100.0,23.3669,23.4442,23.1867,23.3348,392100.0
2008-09-30 11:55:00,36.24,36.89,36.23,36.72,667400.0,23.3348,23.7533,23.3283,23.6438,667400.0
2008-09-30 12:00:00,36.73,36.94,36.41,36.5,339500.0,23.6503,23.7855,23.4442,23.5022,339500.0
2008-09-30 12:05:00,36.49,36.61,36.2,36.39,344700.0,23.4957,23.573,23.309,23.4313,344700.0
2008-09-30 12:10:00,36.42,36.61,36.26,36.37,107700.0,23.4507,23.573,23.3476,23.4185,107700.0
2008-09-30 12:15:00,36.35,36.51,36.32,36.42,123500.0,23.4056,23.5086,23.3863,23.4507,123500.0
2008-09-30 12:20:00,36.42,36.45,36.25,36.29,211000.0,23.4507,23.47,23.3412,23.3669,211000.0
2008-09-30 12:25:00,36.29,36.42,36.26,36.4,176900.0,23.3669,23.4507,23.3476,23.4378,176900.0
2008-09-30 12:30:00,36.4,36.64,36.4,36.56,181000.0,23.4378,23.5923,23.4378,23.5408,181000.0
2008-09-30 12:35:00,36.55,36.56,36.42,36.5,256000.0,23.5344,23.5408,23.4507,23.5022,256000.0
2008-09-30 12:40:00,36.5,36.74,36.47,36.71,154900.0,23.5022,23.6567,23.4829,23.6374,154900.0
2008-09-30 12:45:00,36.7,36.96,36.64,36.91,353000.0,23.6309,23.7984,23.5923,23.7662,353000.0
2008-09-30 12:50:00,36.91,36.98,36.59,36.9,305600.0,23.7662,23.8112,23.5601,23.7597,305600.0
2008-09-30 12:55:00,36.9,37.05,36.86,37.05,306300.0,23.7597,23.8563,23.734,23.8563,306300.0
2008-09-30 13:00:00,37.05,37.18,36.78,36.94,440200.0,23.8563,23.94,23.6825,23.7855,440200.0
2008-09-30 13:05:00,36.94,36.96,36.81,36.88,139700.0,23.7855,23.7984,23.7018,23.7468,139700.0
2008-09-30 13:10:00,36.88,37.09,36.65,36.88,253900.0,23.7468,23.8821,23.5988,23.7468,253900.0
2008-09-30 13:15:00,36.87,37.1,36.75,36.9,297100.0,23.7404,23.8885,23.6631,23.7597,297100.0
2008-09-30 13:20:00,36.89,37.06,36.88,36.98,202900.0,23.7533,23.8627,23.7468,23.8112,202900.0
2008-09-30 13:25:00,36.98,37.33,36.96,37.32,292600.0,23.8112,24.0366,23.7984,24.0302,292600.0
2008-09-30 13:30:00,37.32,37.87,37.21,37.69,569100.0,24.0302,24.3843,23.9593,24.2684,569100.0
2008-09-30 13:35:00,37.69,37.95,37.6,37.65,258000.0,24.2684,24.4358,24.2105,24.2426,258000.0
2008-09-30 13:40:00,37.65,37.72,37.32,37.32,217000.0,24.2426,24.2877,24.0302,24.0302,217000.0
2008-09-30 13:45:00,37.33,37.6,37.32,37.58,210700.0,24.0366,24.2105,24.0302,24.1976,210700.0
2008-09-30 13:50:00,37.58,37.75,37.4,37.42,267300.0,24.1976,24.307,24.0817,24.0946,267300.0
2008-09-30 13:55:00,37.42,37.49,37.28,37.4,262800.0,24.0946,24.1396,24.0044,24.0817,262800.0
2008-09-30 14:00:00,37.39,37.41,37.02,37.08,435600.0,24.0752,24.0881,23.837,23.8756,435600.0
2008-09-30 14:05:00,37.08,37.24,37.02,37.05,467900.0,23.8756,23.9787,23.837,23.8563,467900.0
2008-09-30 14:10:00,37.04,37.15,36.81,36.9,473400.0,23.8499,23.9207,23.7018,23.7597,473400.0
2008-09-30 14:15:00,36.92,37.05,36.85,36.97,363300.0,23.7726,23.8563,23.7275,23.8048,363300.0
2008-09-30 14:20:00,36.98,36.98,36.62,36.87,531800.0,23.8112,23.8112,23.5794,23.7404,531800.0
2008-09-30 14:25:00,36.87,37.0,36.84,36.96,668600.0,23.7404,23.8241,23.7211,23.7984,668600.0
2008-09-30 14:30:00,36.96,37.18,36.92,36.97,636000.0,23.7984,23.94,23.7726,23.8048,636000.0
2008-09-30 14:35:00,36.97,36.97,36.71,36.75,321800.0,23.8048,23.8048,23.6374,23.6631,321800.0
2008-09-30 14:40:00,36.76,36.81,36.61,36.75,281200.0,23.6696,23.7018,23.573,23.6631,281200.0
2008-09-30 14:45:00,36.75,36.85,36.62,36.74,197300.0,23.6631,23.7275,23.5794,23.6567,197300.0
2008-09-30 14:50:00,36.75,36.82,36.61,36.64,343700.0,23.6631,23.7082,23.573,23.5923,343700.0
2008-09-30 14:55:00,36.65,36.92,36.65,36.82,372900.0,23.5988,23.7726,23.5988,23.7082,372900.0
2008-09-30 15:00:00,36.83,37.2,36.8,37.12,568900.0,23.7147,23.9529,23.6953,23.9014,568900.0
2008-09-30 15:05:00,37.11,37.12,36.82,36.83,248100.0,23.8949,23.9014,23.7082,23.7147,248100.0
2008-09-30 15:10:00,36.83,36.87,36.42,36.45,498100.0,23.7147,23.7404,23.4507,23.47,498100.0
2008-09-30 15:15:00,36.43,36.57,36.19,36.52,410500.0,23.4571,23.5472,23.3026,23.515,410500.0
2008-09-30 15:20:00,36.52,37.4,36.51,37.38,587000.0,23.515,24.0817,23.5086,24.0688,587000.0
2008-09-30 15:25:00,37.4,37.41,36.38,37.33,656100.0,24.0817,24.0881,23.4249,24.0366,656100.0
2008-09-30 15:30:00,37.35,37.45,37.07,37.2,427500.0,24.0495,24.1139,23.8692,23.9529,427500.0
2008-09-30 15:35:00,37.2,37.9,37.04,37.79,572100.0,23.9529,24.4036,23.8499,24.3328,572100.0
2008-09-30 15:40:00,37.79,37.99,37.6,37.8,931300.0,24.3328,24.4616,24.2105,24.3392,931300.0
2008-09-30 15:45:00,37.79,38.0,37.61,37.79,1020600.0,24.3328,24.468,24.2169,24.3328,1020600.0
2008-09-30 15:50:00,37.79,38.0,37.54,37.72,1245100.0,24.3328,24.468,24.1718,24.2877,1245100.0
2008-09-30 15:55:00,37.71,37.99,36.5,37.63,1824300.0,24.2813,24.4616,23.5022,24.2298,1824300.0
2008-10-01 09:30:00,36.98,37.3,36.82,37.01,583500.0,23.8112,24.0173,23.7082,23.8306,583500.0
2008-10-01 09:35:00,37.03,37.25,36.96,37.11,677400.0,23.8434,23.9851,23.7984,23.8949,677400.0
2008-10-01 09:40:00,37.12,37.53,37.1,37.5,576900.0,23.9014,24.1654,23.8885,24.1461,576900.0
2008-10-01 09:45:00,37.5,38.0,37.45,37.87,958000.0,24.1461,24.468,24.1139,24.3843,958000.0
2008-10-01 09:50:00,37.89,37.96,37.61,37.92,405800.0,24.3972,24.4423,24.2169,24.4165,405800.0
2008-10-01 09:55:00,37.92,38.17,37.74,37.97,739000.0,24.4165,24.5775,24.3006,24.4487,739000.0
2008-10-01 10:00:00,37.97,38.32,37.64,37.84,782500.0,24.4487,24.6741,24.2362,24.365,782500.0
2008-10-01 10:05:00,37.84,37.85,37.29,37.6,435700.0,24.365,24.3714,24.0108,24.2105,435700.0
2008-10-01 10:10:00,37.62,37.92,37.49,37.91,711400.0,24.2233,24.4165,24.1396,24.4101,711400.0
2008-10-01 10:15:00,37.91,38.2,37.86,38.14,417400.0,24.4101,24.5968,24.3779,24.5582,417400.0
2008-10-01 10:20:00,38.14,38.25,37.99,38.24,546200.0,24.5582,24.629,24.4616,24.6225,546200.0
2008-10-01 10:25:00,38.23,38.5,38.21,38.47,461100.0,24.6161,24.79,24.6032,24.7706,461100.0
2008-10-01 10:30:00,38.48,38.5,38.32,38.44,781100.0,24.7771,24.79,24.6741,24.7513,781100.0
2008-10-01 10:35:00,38.43,38.5,38.22,38.31,726700.0,24.7449,24.79,24.6097,24.6676,726700.0
2008-10-01 10:40:00,38.31,38.48,38.2,38.22,391700.0,24.6676,24.7771,24.5968,24.6097,391700.0
2008-10-01 10:45:00,38.22,38.34,38.11,38.27,408300.0,24.6097,24.6869,24.5388,24.6419,408300.0
2008-10-01 10:50:00,38.26,38.48,38.18,38.42,359200.0,24.6354,24.7771,24.5839,24.7384,359200.0
2008-10-01 10:55:00,38.42,38.5,38.3,38.48,441100.0,24.7384,24.79,24.6612,24.7771,441100.0
2008-10-01 11:00:00,38.49,38.54,38.15,38.33,1013600.0,24.7835,24.8157,24.5646,24.6805,1013600.0
2008-10-01 11:05:00,38.33,38.6,38.25,38.45,502500.0,24.6805,24.8543,24.629,24.7578,502500.0
2008-10-01 11:10:00,38.45,38.52,38.19,38.25,580500.0,24.7578,24.8028,24.5904,24.629,580500.0
2008-10-01 11:15:00,38.24,38.29,38.15,38.23,487100.0,24.6225,24.6547,24.5646,24.6161,487100.0
2008-10-01 11:20:00,38.25,38.32,38.13,38.18,613700.0,24.629,24.6741,24.5517,24.5839,613700.0
2008-10-01 11:25:00,38.18,38.25,38.07,38.1,979000.0,24.5839,24.629,24.5131,24.5324,979000.0
2008-10-01 11:30:00,38.1,38.16,37.96,38.08,512600.0,24.5324,24.571,24.4423,24.5195,512600.0
2008-10-01 11:35:00,38.08,38.08,37.95,38.0,454000.0,24.5195,24.5195,24.4358,24.468,454000.0
2008-10-01 11:40:00,38.0,38.1,37.85,37.99,474700.0,24.468,24.5324,24.3714,24.4616,474700.0
2008-10-01 11:45:00,37.99,38.35,37.92,38.11,699400.0,24.4616,24.6934,24.4165,24.5388,699400.0
2008-10-01 11:50:00,38.1,38.14,37.9,37.97,828700.0,24.5324,24.5582,24.4036,24.4487,828700.0
2008-10-01 11:55:00,37.97,38.19,37.95,37.99,598700.0,24.4487,24.5904,24.4358,24.4616,598700.0
2008-10-01 12:00:00,38.01,38.1,37.97,38.08,297800.0,24.4744,24.5324,24.4487,24.5195,297800.0
2008-10-01 12:05:00,38.08,38.2,37.99,38.01,430800.0,24.5195,24.5968,24.4616,24.4744,430800.0
2008-10-01 12:10:00,38.01,38.06,37.99,38.02,417700.0,24.4744,24.5066,24.4616,24.4809,417700.0
2008-10-01 12:15:00,38.03,38.24,38.0,38.15,1102800.0,24.4873,24.6225,24.468,24.5646,1102800.0
2008-10-01 12:20:00,38.15,38.19,38.09,38.17,1026700.0,24.5646,24.5904,24.526,24.5775,1026700.0
2008-10-01 12:25:00,38.17,38.23,38.11,38.23,639800.0,24.5775,24.6161,24.5388,24.6161,639800.0
2008-10-01 12:30:00,38.23,38.4,38.15,38.3,1742500.0,24.6161,24.7256,24.5646,24.6612,1742500.0
2008-10-01 12:35:00,38.3,38.34,38.04,38.11,513100.0,24.6612,24.6869,24.4938,24.5388,513100.0
2008-10-01 12:40:00,38.11,38.3,38.05,38.22,371100.0,24.5388,24.6612,24.5002,24.6097,371100.0
2008-10-01 12:45:00,38.23,38.38,38.21,38.28,473500.0,24.6161,24.7127,24.6032,24.6483,473500.0
2008-10-01 12:50:00,38.28,38.39,38.09,38.11,654400.0,24.6483,24.7191,24.526,24.5388,654400.0
2008-10-01 12:55:00,38.09,38.15,37.8,38.04,736100.0,24.526,24.5646,24.3392,24.4938,736100.0
2008-10-01 13:00:00,38.06,38.1,37.67,37.81,518700.0,24.5066,24.5324,24.2555,24.3457,518700.0
2008-10-01 13:05:00,37.8,38.02,37.78,37.99,351400.0,24.3392,24.4809,24.3264,24.4616,351400.0
2008-10-01 13:10:00,38.0,38.2,37.98,38.17,368600.0,24.468,24.5968,24.4551,24.5775,368600.0
2008-10-01 13:15:00,38.16,38.29,38.01,38.01,413000.0,24.571,24.6547,24.4744,24.4744,413000.0
2008-10-01 13:20:00,38.01,38.04,37.86,37.92,497400.0,24.4744,24.4938,24.3779,24.4165,497400.0
2008-10-01 13:25:00,37.91,38.05,37.85,37.98,302900.0,24.4101,24.5002,24.3714,24.4551,302900.0
2008-10-01 13:30:00,37.98,37.99,37.79,37.88,372400.0,24.4551,24.4616,24.3328,24.3907,372400.0
2008-10-01 13:35:00,37.88,37.95,37.76,37.88,494400.0,24.3907,24.4358,24.3135,24.3907,494400.0
2008-10-01 13:40:00,37.87,38.4,37.77,38.33,656000.0,24.3843,24.7256,24.3199,24.6805,656000.0
2008-10-01 13:45:00,38.33,38.35,37.9,38.25,783100.0,24.6805,24.6934,24.4036,24.629,783100.0
2008-10-01 13:50:00,38.25,38.33,38.03,38.1,484000.0,24.629,24.6805,24.4873,24.5324,484000.0
2008-10-01 13:55:00,38.09,38.09,37.89,37.97,327000.0,24.526,24.526,24.3972,24.4487,327000.0
2008-10-01 14:00:00,37.96,38.02,37.8,38.0,426800.0,24.4423,24.4809,24.3392,24.468,426800.0
2008-10-01 14:05:00,38.0,38.07,37.84,37.89,338300.0,24.468,24.5131,24.365,24.3972,338300.0
2008-10-01 14:10:00,37.89,37.9,37.76,37.81,356100.0,24.3972,24.4036,24.3135,24.3457,356100.0
2008-10-01 14:15:00,37.78,37.94,37.78,37.8,388100.0,24.3264,24.4294,24.3264,24.3392,388100.0
2008-10-01 14:20:00,37.8,37.89,37.7,37.76,453700.0,24.3392,24.3972,24.2748,24.3135,453700.0
2008-10-01 14:25:00,37.76,37.83,37.69,37.76,579000.0,24.3135,24.3585,24.2684,24.3135,579000.0
2008-10-01 14:30:00,37.75,37.8,37.67,37.71,325700.0,24.307,24.3392,24.2555,24.2813,325700.0
2008-10-01 14:35:00,37.7,37.85,37.67,37.76,326300.0,24.2748,24.3714,24.2555,24.3135,326300.0
2008-10-01 14:40:00,37.75,37.8,37.67,37.75,431000.0,24.307,24.3392,24.2555,24.307,431000.0
2008-10-01 14:45:00,37.74,37.77,37.54,37.71,458100.0,24.3006,24.3199,24.1718,24.2813,458100.0
2008-10-01 14:50:00,37.72,37.74,37.6,37.64,374500.0,24.2877,24.3006,24.2105,24.2362,374500.0
2008-10-01 14:55:00,37.65,37.7,37.14,37.32,614900.0,24.2426,24.2748,23.9143,24.0302,614900.0
2008-10-01 15:00:00,37.32,37.34,37.06,37.2,382200.0,24.0302,24.043,23.8627,23.9529,382200.0
2008-10-01 15:05:00,37.2,37.31,37.14,37.23,274800.0,23.9529,24.0237,23.9143,23.9722,274800.0
2008-10-01 15:10:00,37.23,37.41,37.0,37.03,583900.0,23.9722,24.0881,23.8241,23.8434,583900.0
2008-10-01 15:15:00,37.03,37.06,36.71,36.97,617600.0,23.8434,23.8627,23.6374,23.8048,617600.0
2008-10-01 15:20:00,36.97,36.97,36.6,36.73,457500.0,23.8048,23.8048,23.5666,23.6503,457500.0
2008-10-01 15:25:00,36.73,36.85,36.71,36.82,533700.0,23.6503,23.7275,23.6374,23.7082,533700.0
2008-10-01 15:30:00,36.82,37.06,36.82,37.0,565000.0,23.7082,23.8627,23.7082,23.8241,565000.0
2008-10-01 15:35:00,37.01,37.12,36.95,36.99,723400.0,23.8306,23.9014,23.7919,23.8177,723400.0
2008-10-01 15:40:00,36.99,37.27,36.74,36.88,804400.0,23.8177,23.998,23.6567,23.7468,804400.0
2008-10-01 15:45:00,36.88,36.95,36.7,36.72,874000.0,23.7468,23.7919,23.6309,23.6438,874000.0
2008-10-01 15:50:00,36.72,36.82,36.68,36.72,893000.0,23.6438,23.7082,23.6181,23.6438,893000.0
2008-10-01 15:55:00,36.72,37.25,36.49,36.99,1266300.0,23.6438,23.9851,23.4957,23.8177,1266300.0
2008-10-02 09:30:00,37.0,37.66,36.97,37.6,643500.0,23.8241,24.2491,23.8048,24.2105,643500.0
2008-10-02 09:35:00,37.58,37.61,37.31,37.32,677800.0,24.1976,24.2169,24.0237,24.0302,677800.0
2008-10-02 09:40:00,37.32,37.65,36.75,36.92,865600.0,24.0302,24.2426,23.6631,23.7726,865600.0
2008-10-02 09:45:00,36.92,37.19,36.66,36.97,610200.0,23.7726,23.9465,23.6052,23.8048,610200.0
2008-10-02 09:50:00,36.97,37.03,36.8,37.0,408700.0,23.8048,23.8434,23.6953,23.8241,408700.0
2008-10-02 09:55:00,36.98,37.19,36.93,36.97,529300.0,23.8112,23.9465,23.779,23.8048,529300.0
2008-10-02 10:00:00,36.95,37.0,36.7,36.98,435600.0,23.7919,23.8241,23.6309,23.8112,435600.0
2008-10-02 10:05:00,36.97,36.98,36.55,36.78,420900.0,23.8048,23.8112,23.5344,23.6825,420900.0
2008-10-02 10:10:00,36.78,37.17,36.72,37.1,868900.0,23.6825,23.9336,23.6438,23.8885,868900.0
2008-10-02 10:15:00,37.09,37.17,36.95,37.11,766200.0,23.8821,23.9336,23.7919,23.8949,766200.0
2008-10-02 10:20:00,37.11,37.22,36.91,36.91,936600.0,23.8949,23.9658,23.7662,23.7662,936600.0
2008-10-02 10:25:00,36.91,36.97,36.82,36.89,391200.0,23.7662,23.8048,23.7082,23.7533,391200.0
2008-10-02 10:30:00,36.9,36.95,36.79,36.94,465800.0,23.7597,23.7919,23.6889,23.7855,465800.0
2008-10-02 10:35:00,36.93,37.01,36.71,36.75,376900.0,23.779,23.8306,23.6374,23.6631,376900.0
2008-10-02 10:40:00,36.75,36.8,36.54,36.77,389600.0,23.6631,23.6953,23.5279,23.676,389600.0
2008-10-02 10:45:00,36.75,36.82,36.56,36.72,440500.0,23.6631,23.7082,23.5408,23.6438,440500.0
2008-10-02 10:50:00,36.72,36.76,36.64,36.64,284200.0,23.6438,23.6696,23.5923,23.5923,284200.0
2008-10-02 10:55:00,36.65,36.78,36.63,36.64,428300.0,23.5988,23.6825,23.5859,23.5923,428300.0
2008-10-02 11:00:00,36.66,36.69,36.62,36.68,342600.0,23.6052,23.6245,23.5794,23.6181,342600.0
2008-10-02 11:05:00,36.67,36.68,36.11,36.22,548300.0,23.6116,23.6181,23.251,23.3219,548300.0
2008-10-02 11:10:00,36.22,36.31,35.92,35.92,494200.0,23.3219,23.3798,23.1287,23.1287,494200.0
2008-10-02 11:15:00,35.9,35.92,35.5,35.62,637700.0,23.1158,23.1287,22.8583,22.9355,637700.0
2008-10-02 11:20:00,35.61,36.22,35.59,36.01,472000.0,22.9291,23.3219,22.9162,23.1867,472000.0
2008-10-02 11:25:00,36.0,36.24,35.97,36.13,678500.0,23.1802,23.3348,23.1609,23.2639,678500.0
2008-10-02 11:30:00,36.13,36.72,36.11,36.38,500600.0,23.2639,23.6438,23.251,23.4249,500600.0
2008-10-02 11:35:00,36.36,36.51,36.24,36.46,303900.0,23.412,23.5086,23.3348,23.4764,303900.0
2008-10-02 11:40:00,36.44,36.99,36.41,36.9,564700.0,23.4635,23.8177,23.4442,23.7597,564700.0
2008-10-02 11:45:00,36.88,37.42,36.8,36.88,502800.0,23.7468,24.0946,23.6953,23.7468,502800.0
2008-10-02 11:50:00,36.88,36.98,36.57,36.62,347600.0,23.7468,23.8112,23.5472,23.5794,347600.0
2008-10-02 11:55:00,36.65,36.96,36.65,36.95,206100.0,23.5988,23.7984,23.5988,23.7919,206100.0
2008-10-02 12:00:00,36.93,37.22,36.84,37.03,547800.0,23.779,23.9658,23.7211,23.8434,547800.0
2008-10-02 12:05:00,37.03,37.22,37.03,37.2,370000.0,23.8434,23.9658,23.8434,23.9529,370000.0
2008-10-02 12:10:00,37.2,37.2,36.76,36.82,336500.0,23.9529,23.9529,23.6696,23.7082,336500.0
2008-10-02 12:15:00,36.83,37.02,36.78,36.9,243600.0,23.7147,23.837,23.6825,23.7597,243600.0
2008-10-02 12:20:00,36.9,36.98,36.86,36.97,130000.0,23.7597,23.8112,23.734,23.8048,130000.0
2008-10-02 12:25:00,36.97,36.99,36.65,36.72,275500.0,23.8048,23.8177,23.5988,23.6438,275500.0
2008-10-02 12:30:00,36.73,36.78,36.61,36.69,231400.0,23.6503,23.6825,23.573,23.6245,231400.0
2008-10-02 12:35:00,36.7,36.95,36.67,36.93,264900.0,23.6309,23.7919,23.6116,23.779,264900.0
2008-10-02 12:40:00,36.92,37.0,36.84,36.9,208600.0,23.7726,23.8241,23.7211,23.7597,208600.0
2008-10-02 12:45:00,36.91,36.98,36.78,36.89,206200.0,23.7662,23.8112,23.6825,23.7533,206200.0
2008-10-02 12:50:00,36.87,36.98,36.75,36.82,301200.0,23.7404,23.8112,23.6631,23.7082,301200.0
2008-10-02 12:55:00,36.83,36.85,36.69,36.71,228500.0,23.7147,23.7275,23.6245,23.6374,228500.0
2008-10-02 13:00:00,36.7,36.77,36.53,36.68,295900.0,23.6309,23.676,23.5215,23.6181,295900.0
2008-10-02 13:05:00,36.67,36.81,36.66,36.73,200900.0,23.6116,23.7018,23.6052,23.6503,200900.0
2008-10-02 13:10:00,36.72,36.87,36.66,36.85,223000.0,23.6438,23.7404,23.6052,23.7275,223000.0
2008-10-02 13:15:00,36.84,36.97,36.65,36.94,305300.0,23.7211,23.8048,23.5988,23.7855,305300.0
2008-10-02 13:20:00,36.95,37.01,36.72,36.74,253900.0,23.7919,23.8306,23.6438,23.6567,253900.0
2008-10-02 13:25:00,36.74,36.99,36.74,36.92,224600.0,23.6567,23.8177,23.6567,23.7726,224600.0
2008-10-02 13:30:00,36.91,37.01,36.59,36.68,332500.0,23.7662,23.8306,23.5601,23.6181,332500.0
2008-10-02 13:35:00,36.68,36.74,36.39,36.39,312300.0,23.6181,23.6567,23.4313,23.4313,312300.0
2008-10-02 13:40:00,36.39,37.01,36.33,37.0,513600.0,23.4313,23.8306,23.3927,23.8241,513600.0
2008-10-02 13:45:00,37.0,37.03,36.38,36.45,499700.0,23.8241,23.8434,23.4249,23.47,499700.0
2008-10-02 13:50:00,36.45,36.56,36.05,36.35,446400.0,23.47,23.5408,23.2124,23.4056,446400.0
2008-10-02 13:55:00,36.35,36.43,36.19,36.4,259300.0,23.4056,23.4571,23.3026,23.4378,259300.0
2008-10-02 14:00:00,36.4,36.45,36.17,36.17,372000.0,23.4378,23.47,23.2897,23.2897,372000.0
2008-10-02 14:05:00,36.18,36.35,36.08,36.32,323400.0,23.2961,23.4056,23.2317,23.3863,323400.0
2008-10-02 14:10:00,36.32,36.55,36.25,36.31,279800.0,23.3863,23.5344,23.3412,23.3798,279800.0
2008-10-02 14:15:00,36.31,36.32,36.07,36.22,223200.0,23.3798,23.3863,23.2253,23.3219,223200.0
2008-10-02 14:20:00,36.21,36.21,35.87,35.91,1809500.0,23.3154,23.3154,23.0965,23.1223,1809500.0
2008-10-02 14:25:00,35.85,36.12,35.82,35.97,314100.0,23.0836,23.2575,23.0643,23.1609,314100.0
2008-10-02 14:30:00,35.96,36.08,35.76,35.84,415600.0,23.1545,23.2317,23.0257,23.0772,415600.0
2008-10-02 14:35:00,35.84,35.99,35.71,35.84,414100.0,23.0772,23.1738,22.9935,23.0772,414100.0
2008-10-02 14:40:00,35.82,36.07,35.7,35.74,456800.0,23.0643,23.2253,22.9871,23.0128,456800.0
2008-10-02 14:45:00,35.74,36.0,35.74,35.91,300800.0,23.0128,23.1802,23.0128,23.1223,300800.0
2008-10-02 14:50:00,35.91,35.94,35.74,35.9,175700.0,23.1223,23.1416,23.0128,23.1158,175700.0
2008-10-02 14:55:00,35.9,36.1,35.9,36.08,334400.0,23.1158,23.2446,23.1158,23.2317,334400.0
2008-10-02 15:00:00,36.06,36.09,35.76,35.85,378000.0,23.2189,23.2382,23.0257,23.0836,378000.0
2008-10-02 15:05:00,35.86,36.18,35.85,36.02,312000.0,23.0901,23.2961,23.0836,23.1931,312000.0
2008-10-02 15:10:00,36.01,36.06,35.82,35.82,318900.0,23.1867,23.2189,23.0643,23.0643,318900.0
2008-10-02 15:15:00,35.82,35.93,35.56,35.68,503700.0,23.0643,23.1351,22.8969,22.9742,503700.0
2008-10-02 15:20:00,35.68,36.2,35.67,36.19,412500.0,22.9742,23.309,22.9677,23.3026,412500.0
2008-10-02 15:25:00,36.2,36.45,35.72,35.98,452400.0,23.309,23.47,22.9999,23.1673,452400.0
2008-10-02 15:30:00,35.97,36.49,35.95,36.11,495700.0,23.1609,23.4957,23.148,23.251,495700.0
2008-10-02 15:35:00,36.11,36.25,35.69,35.75,1090700.0,23.251,23.3412,22.9806,23.0192,1090700.0
2008-10-02 15:40:00,35.75,35.9,35.68,35.75,867200.0,23.0192,23.1158,22.9742,23.0192,867200.0
2008-10-02 15:45:00,35.74,35.75,35.36,35.38,778500.0,23.0128,23.0192,22.7681,22.781,778500.0
2008-10-02 15:50:00,35.38,35.89,35.38,35.7,993800.0,22.781,23.1094,22.781,22.9871,993800.0
2008-10-02 15:55:00,35.69,35.77,35.01,35.23,1730500.0,22.9806,23.0321,22.5428,22.6844,1730500.0
2008-10-03 09:30:00,37.95,38.95,37.75,38.06,2714800.0,24.4358,25.0797,24.307,24.5066,2714800.0
2008-10-03 09:35:00,38.06,38.73,37.73,37.84,2231300.0,24.5066,24.9381,24.2942,24.365,2231300.0
2008-10-03 09:40:00,37.84,38.02,37.56,38.0,1607800.0,24.365,24.4809,24.1847,24.468,1607800.0
2008-10-03 09:45:00,38.0,38.5,38.0,38.31,1664800.0,24.468,24.79,24.468,24.6676,1664800.0
2008-10-03 09:50:00,38.31,38.71,38.27,38.5,1278400.0,24.6676,24.9252,24.6419,24.79,1278400.0
2008-10-03 09:55:00,38.5,38.69,38.25,38.5,1352800.0,24.79,24.9123,24.629,24.79,1352800.0
2008-10-03 10:00:00,38.5,38.91,38.39,38.68,1376000.0,24.79,25.054,24.7191,24.9059,1376000.0
2008-10-03 10:05:00,38.7,38.7,37.98,38.02,949100.0,24.9187,24.9187,24.4551,24.4809,949100.0
2008-10-03 10:10:00,38.0,38.14,37.5,37.88,1274600.0,24.468,24.5582,24.1461,24.3907,1274600.0
2008-10-03 10:15:00,37.86,38.25,37.78,37.85,991800.0,24.3779,24.629,24.3264,24.3714,991800.0
2008-10-03 10:20:00,37.85,37.98,36.67,36.75,1984100.0,24.3714,24.4551,23.6116,23.6631,1984100.0
2008-10-03 10:25:00,36.75,37.79,36.67,37.14,1689200.0,23.6631,24.3328,23.6116,23.9143,1689200.0
2008-10-03 10:30:00,37.15,37.24,36.85,36.97,1891700.0,23.9207,23.9787,23.7275,23.8048,1891700.0
2008-10-03 10:35:00,36.97,37.14,36.9,36.93,1425600.0,23.8048,23.9143,23.7597,23.779,1425600.0
2008-10-03 10:40:00,36.93,36.94,36.45,36.55,2029500.0,23.779,23.7855,23.47,23.5344,2029500.0
2008-10-03 10:45:00,36.56,37.0,36.53,36.81,839200.0,23.5408,23.8241,23.5215,23.7018,839200.0
2008-10-03 10:50:00,36.8,37.0,36.8,36.98,600700.0,23.6953,23.8241,23.6953,23.8112,600700.0
2008-10-03 10:55:00,36.97,37.01,36.95,36.96,651600.0,23.8048,23.8306,23.7919,23.7984,651600.0
2008-10-03 11:00:00,36.96,37.15,36.89,36.95,1229300.0,23.7984,23.9207,23.7533,23.7919,1229300.0
2008-10-03 11:05:00,36.95,37.17,36.94,37.04,804900.0,23.7919,23.9336,23.7855,23.8499,804900.0
2008-10-03 11:10:00,37.03,37.42,37.0,37.28,1473300.0,23.8434,24.0946,23.8241,24.0044,1473300.0
2008-10-03 11:15:00,37.26,37.85,37.22,37.8,1106200.0,23.9915,24.3714,23.9658,24.3392,1106200.0
2008-10-03 11:20:00,37.82,38.09,37.53,37.67,1226400.0,24.3521,24.526,24.1654,24.2555,1226400.0
2008-10-03 11:25:00,37.67,38.0,37.5,37.53,993600.0,24.2555,24.468,24.1461,24.1654,993600.0
2008-10-03 11:30:00,37.53,37.57,37.2,37.31,1135500.0,24.1654,24.1911,23.9529,24.0237,1135500.0
2008-10-03 11:35:00,37.29,37.36,37.08,37.15,563600.0,24.0108,24.0559,23.8756,23.9207,563600.0
2008-10-03 11:40:00,37.15,37.22,37.06,37.18,499900.0,23.9207,23.9658,23.8627,23.94,499900.0
2008-10-03 11:45:00,37.17,37.24,37.1,37.19,673100.0,23.9336,23.9787,23.8885,23.9465,673100.0
2008-10-03 11:50:00,37.18,37.29,37.1,37.23,692000.0,23.94,24.0108,23.8885,23.9722,692000.0
2008-10-03 11:55:00,37.23,37.31,37.15,37.21,717200.0,23.9722,24.0237,23.9207,23.9593,717200.0
2008-10-03 12:00:00,37.21,37.3,37.17,37.26,598400.0,23.9593,24.0173,23.9336,23.9915,598400.0
2008-10-03 12:05:00,37.27,37.3,37.17,37.18,1252300.0,23.998,24.0173,23.9336,23.94,1252300.0
2008-10-03 12:10:00,37.18,37.25,37.04,37.16,402400.0,23.94,23.9851,23.8499,23.9271,402400.0
2008-10-03 12:15:00,37.16,37.92,37.14,37.81,438100.0,23.9271,24.4165,23.9143,24.3457,438100.0
2008-10-03 12:20:00,37.78,37.85,37.12,37.15,690700.0,24.3264,24.3714,23.9014,23.9207,690700.0
2008-10-03 12:25:00,37.16,37.34,37.05,37.1,601100.0,23.9271,24.043,23.8563,23.8885,601100.0
2008-10-03 12:30:00,37.11,37.49,37.08,37.26,428900.0,23.8949,24.1396,23.8756,23.9915,428900.0
2008-10-03 12:35:00,37.26,37.42,37.22,37.39,614700.0,23.9915,24.0946,23.9658,24.0752,614700.0
2008-10-03 12:40:00,37.37,37.94,37.28,37.85,695100.0,24.0624,24.4294,24.0044,24.3714,695100.0
2008-10-03 12:45:00,37.85,37.97,37.42,37.7,948900.0,24.3714,24.4487,24.0946,24.2748,948900.0
2008-10-03 12:50:00,37.69,37.98,37.6,37.71,624000.0,24.2684,24.4551,24.2105,24.2813,624000.0
2008-10-03 12:55:00,37.72,38.5,37.7,38.47,994300.0,24.2877,24.79,24.2748,24.7706,994300.0
2008-10-03 13:00:00,38.48,38.48,37.73,38.13,774500.0,24.7771,24.7771,24.2942,24.5517,774500.0
2008-10-03 13:05:00,38.12,38.5,37.98,38.34,1048500.0,24.5453,24.79,24.4551,24.6869,1048500.0
2008-10-03 13:10:00,38.37,38.48,37.88,37.98,773900.0,24.7063,24.7771,24.3907,24.4551,773900.0
2008-10-03 13:15:00,37.98,38.25,37.53,37.85,549000.0,24.4551,24.629,24.1654,24.3714,549000.0
2008-10-03 13:20:00,37.86,38.2,37.5,37.58,956000.0,24.3779,24.5968,24.1461,24.1976,956000.0
2008-10-03 13:25:00,37.59,38.14,37.37,37.8,853400.0,24.204,24.5582,24.0624,24.3392,853400.0
2008-10-03 13:30:00,37.79,37.88,37.26,37.35,697100.0,24.3328,24.3907,23.9915,24.0495,697100.0
2008-10-03 13:35:00,37.37,37.87,37.25,37.72,631500.0,24.0624,24.3843,23.9851,24.2877,631500.0
2008-10-03 13:40:00,37.73,37.88,37.25,37.3,1007800.0,24.2942,24.3907,23.9851,24.0173,1007800.0
2008-10-03 13:45:00,37.29,37.7,37.25,37.56,1126900.0,24.0108,24.2748,23.9851,24.1847,1126900.0
2008-10-03 13:50:00,37.56,37.8,37.41,37.5,1003200.0,24.1847,24.3392,24.0881,24.1461,1003200.0
2008-10-03 13:55:00,37.5,37.72,37.47,37.51,812500.0,24.1461,24.2877,24.1267,24.1525,812500.0
2008-10-03 14:00:00,37.51,37.65,37.43,37.52,656500.0,24.1525,24.2426,24.101,24.1589,656500.0
2008-10-03 14:05:00,37.52,37.64,37.0,37.09,763800.0,24.1589,24.2362,23.8241,23.8821,763800.0
2008-10-03 14:10:00,37.09,37.65,37.03,37.45,651100.0,23.8821,24.2426,23.8434,24.1139,651100.0
2008-10-03 14:15:00,37.45,37.5,37.28,37.42,314200.0,24.1139,24.1461,24.0044,24.0946,314200.0
2008-10-03 14:20:00,37.43,37.48,36.5,36.74,633300.0,24.101,24.1332,23.5022,23.6567,633300.0
2008-10-03 14:25:00,36.72,36.96,36.28,36.32,900800.0,23.6438,23.7984,23.3605,23.3863,900800.0
2008-10-03 14:30:00,36.35,36.6,35.47,35.54,1069700.0,23.4056,23.5666,22.839,22.884,1069700.0
2008-10-03 14:35:00,35.56,37.24,35.47,37.05,1103800.0,22.8969,23.9787,22.839,23.8563,1103800.0
2008-10-03 14:40:00,37.05,37.2,36.44,36.51,576700.0,23.8563,23.9529,23.4635,23.5086,576700.0
2008-10-03 14:45:00,36.51,36.7,35.92,36.59,807200.0,23.5086,23.6309,23.1287,23.5601,807200.0
2008-10-03 14:50:00,36.57,36.93,36.5,36.91,825500.0,23.5472,23.779,23.5022,23.7662,825500.0
2008-10-03 14:55:00,36.92,37.0,36.68,36.94,668600.0,23.7726,23.8241,23.6181,23.7855,668600.0
2008-10-03 15:00:00,36.95,36.97,36.53,36.54,650800.0,23.7919,23.8048,23.5215,23.5279,650800.0
2008-10-03 15:05:00,36.53,36.73,36.14,36.25,597300.0,23.5215,23.6503,23.2704,23.3412,597300.0
2008-10-03 15:10:00,36.26,36.47,36.0,36.26,839400.0,23.3476,23.4829,23.1802,23.3476,839400.0
2008-10-03 15:15:00,36.25,36.25,35.53,36.0,934400.0,23.3412,23.3412,22.8776,23.1802,934400.0
2008-10-03 15:20:00,36.0,36.34,35.73,35.77,468700.0,23.1802,23.3991,23.0064,23.0321,468700.0
2008-10-03 15:25:00,35.76,36.2,35.53,35.74,730100.0,23.0257,23.309,22.8776,23.0128,730100.0
2008-10-03 15:30:00,35.74,36.14,35.52,35.96,941700.0,23.0128,23.2704,22.8712,23.1545,941700.0
2008-10-03 15:35:00,35.97,36.15,35.5,35.63,642600.0,23.1609,23.2768,22.8583,22.942,642600.0
2008-10-03 15:40:00,35.64,36.0,35.0,35.0,1056500.0,22.9484,23.1802,22.5363,22.5363,1056500.0
2008-10-03 15:45:00,35.0,35.23,34.5,34.64,1038000.0,22.5363,22.6844,22.2144,22.3045,1038000.0
2008-10-03 15:50:00,34.64,35.47,34.55,34.95,1141900.0,22.3045,22.839,22.2466,22.5041,1141900.0
2008-10-03 15:55:00,34.96,35.22,34.7,34.82,1167100.0,22.5106,22.678,22.3432,22.4204,1167100.0
2008-10-06 09:30:00,33.34,34.99,33.3,34.6,1477500.0,21.4675,22.5299,21.4417,22.2788,1477500.0
2008-10-06 09:35:00,34.61,35.48,34.32,34.35,1031600.0,22.2852,22.8454,22.0985,22.1178,1031600.0
2008-10-06 09:40:00,34.35,34.64,34.3,34.31,702600.0,22.1178,22.3045,22.0856,22.092,702600.0
2008-10-06 09:45:00,34.33,34.99,34.26,34.49,711500.0,22.1049,22.5299,22.0598,22.2079,711500.0
2008-10-06 09:50:00,34.49,35.27,34.43,34.5,924600.0,22.2079,22.7102,22.1693,22.2144,924600.0
2008-10-06 09:55:00,34.49,34.6,34.03,34.2,762100.0,22.2079,22.2788,21.9117,22.0212,762100.0
2008-10-06 10:00:00,34.22,34.45,34.05,34.15,549600.0,22.0341,22.1822,21.9246,21.989,549600.0
2008-10-06 10:05:00,34.13,34.85,34.1,34.53,754500.0,21.9761,22.4397,21.9568,22.2337,754500.0
2008-10-06 10:10:00,34.51,34.78,34.31,34.33,411300.0,22.2208,22.3947,22.092,22.1049,411300.0
2008-10-06 10:15:00,34.33,34.72,33.46,33.58,1001600.0,22.1049,22.356,21.5447,21.622,1001600.0
2008-10-06 10:20:00,33.58,34.4,33.5,33.88,1045100.0,21.622,22.15,21.5705,21.8152,1045100.0
2008-10-06 10:25:00,33.88,34.15,33.56,33.99,727300.0,21.8152,21.989,21.6091,21.886,727300.0
2008-10-06 10:30:00,33.99,34.18,33.89,33.98,479200.0,21.886,22.0083,21.8216,21.8796,479200.0
2008-10-06 10:35:00,33.98,34.24,33.97,34.1,655200.0,21.8796,22.047,21.8731,21.9568,655200.0
2008-10-06 10:40:00,34.1,34.68,33.98,34.26,708600.0,21.9568,22.3303,21.8796,22.0598,708600.0
2008-10-06 10:45:00,34.28,34.66,33.83,34.08,795000.0,22.0727,22.3174,21.783,21.9439,795000.0
2008-10-06 10:50:00,34.08,34.1,33.5,33.52,648900.0,21.9439,21.9568,21.5705,21.5834,648900.0
2008-10-06 10:55:00,33.53,33.93,33.5,33.53,990000.0,21.5898,21.8474,21.5705,21.5898,990000.0
2008-10-06 11:00:00,33.55,33.83,33.52,33.81,635300.0,21.6027,21.783,21.5834,21.7701,635300.0
2008-10-06 11:05:00,33.82,34.0,33.73,33.84,676900.0,21.7765,21.8924,21.7186,21.7894,676900.0
2008-10-06 11:10:00,33.83,33.9,33.5,33.55,618300.0,21.783,21.828,21.5705,21.6027,618300.0
2008-10-06 11:15:00,33.56,33.86,33.53,33.86,606600.0,21.6091,21.8023,21.5898,21.8023,606600.0
2008-10-06 11:20:00,33.84,33.85,33.5,33.61,696100.0,21.7894,21.7958,21.5705,21.6413,696100.0
2008-10-06 11:25:00,33.6,33.78,33.53,33.55,546700.0,21.6349,21.7508,21.5898,21.6027,546700.0
2008-10-06 11:30:00,33.56,34.1,33.5,33.63,458900.0,21.6091,21.9568,21.5705,21.6542,458900.0
2008-10-06 11:35:00,33.62,33.87,33.59,33.76,534700.0,21.6478,21.8087,21.6284,21.7379,534700.0
2008-10-06 11:40:00,33.76,33.9,33.62,33.8,415400.0,21.7379,21.828,21.6478,21.7637,415400.0
2008-10-06 11:45:00,33.79,34.07,33.72,33.92,685100.0,21.7572,21.9375,21.7121,21.8409,685100.0
2008-10-06 11:50:00,33.92,34.02,33.83,33.93,351500.0,21.8409,21.9053,21.783,21.8474,351500.0
2008-10-06 11:55:00,33.94,34.08,33.88,33.94,334400.0,21.8538,21.9439,21.8152,21.8538,334400.0
2008-10-06 12:00:00,33.93,34.02,33.92,33.94,277100.0,21.8474,21.9053,21.8409,21.8538,277100.0
2008-10-06 12:05:00,33.93,34.07,33.77,33.78,304700.0,21.8474,21.9375,21.7443,21.7508,304700.0
2008-10-06 12:10:00,33.78,33.82,33.57,33.7,380600.0,21.7508,21.7765,21.6156,21.6993,380600.0
2008-10-06 12:15:00,33.7,33.73,33.51,33.68,325900.0,21.6993,21.7186,21.5769,21.6864,325900.0
2008-10-06 12:20:00,33.68,33.71,33.52,33.6,239700.0,21.6864,21.7057,21.5834,21.6349,239700.0
2008-10-06 12:25:00,33.59,33.59,33.5,33.52,314300.0,21.6284,21.6284,21.5705,21.5834,314300.0
2008-10-06 12:30:00,33.5,33.57,33.5,33.53,360400.0,21.5705,21.6156,21.5705,21.5898,360400.0
2008-10-06 12:35:00,33.52,33.53,32.95,33.16,603200.0,21.5834,21.5898,21.2163,21.3516,603200.0
2008-10-06 12:40:00,33.16,33.38,33.12,33.26,299400.0,21.3516,21.4932,21.3258,21.4159,299400.0
2008-10-06 12:45:00,33.24,33.29,33.01,33.04,356600.0,21.4031,21.4353,21.255,21.2743,356600.0
2008-10-06 12:50:00,33.04,33.14,32.6,32.73,934100.0,21.2743,21.3387,20.991,21.0747,934100.0
2008-10-06 12:55:00,32.72,32.8,32.61,32.75,365800.0,21.0682,21.1198,20.9974,21.0876,365800.0
2008-10-06 13:00:00,32.75,32.87,32.52,32.77,499900.0,21.0876,21.1648,20.9395,21.1004,499900.0
2008-10-06 13:05:00,32.78,32.98,32.62,32.73,425400.0,21.1069,21.2357,21.0039,21.0747,425400.0
2008-10-06 13:10:00,32.72,32.88,32.53,32.62,467600.0,21.0682,21.1713,20.9459,21.0039,467600.0
2008-10-06 13:15:00,32.62,32.84,32.6,32.74,354300.0,21.0039,21.1455,20.991,21.0811,354300.0
2008-10-06 13:20:00,32.75,32.82,32.66,32.76,569500.0,21.0876,21.1326,21.0296,21.094,569500.0
2008-10-06 13:25:00,32.73,32.95,32.72,32.79,250400.0,21.0747,21.2163,21.0682,21.1133,250400.0
2008-10-06 13:30:00,32.79,32.89,32.7,32.83,247500.0,21.1133,21.1777,21.0554,21.1391,247500.0
2008-10-06 13:35:00,32.83,32.89,32.81,32.84,354800.0,21.1391,21.1777,21.1262,21.1455,354800.0
2008-10-06 13:40:00,32.84,32.95,32.6,32.83,523400.0,21.1455,21.2163,20.991,21.1391,523400.0
2008-10-06 13:45:00,32.83,32.87,32.67,32.72,328800.0,21.1391,21.1648,21.0361,21.0682,328800.0
2008-10-06 13:50:00,32.73,32.92,32.63,32.77,382300.0,21.0747,21.197,21.0103,21.1004,382300.0
2008-10-06 13:55:00,32.77,32.93,32.55,32.55,494400.0,21.1004,21.2035,20.9588,20.9588,494400.0
2008-10-06 14:00:00,32.53,32.64,32.41,32.47,656900.0,20.9459,21.0167,20.8686,20.9073,656900.0
2008-10-06 14:05:00,32.46,32.58,32.07,32.15,668400.0,20.9008,20.9781,20.6497,20.7012,668400.0
2008-10-06 14:10:00,32.16,32.5,32.1,32.3,569900.0,20.7077,20.9266,20.669,20.7978,569900.0
2008-10-06 14:15:00,32.3,32.62,32.25,32.46,748600.0,20.7978,21.0039,20.7656,20.9008,748600.0
2008-10-06 14:20:00,32.45,32.58,32.26,32.26,419200.0,20.8944,20.9781,20.7721,20.7721,419200.0
2008-10-06 14:25:00,32.26,32.38,32.09,32.28,751000.0,20.7721,20.8493,20.6626,20.7849,751000.0
2008-10-06 14:30:00,32.29,32.36,31.92,32.27,902200.0,20.7914,20.8364,20.5531,20.7785,902200.0
2008-10-06 14:35:00,32.27,32.63,32.13,32.58,891700.0,20.7785,21.0103,20.6883,20.9781,891700.0
2008-10-06 14:40:00,32.57,32.58,32.38,32.42,729300.0,20.9717,20.9781,20.8493,20.8751,729300.0
2008-10-06 14:45:00,32.43,32.65,32.32,32.59,850300.0,20.8815,21.0232,20.8107,20.9845,850300.0
2008-10-06 14:50:00,32.59,32.83,32.54,32.82,701400.0,20.9845,21.1391,20.9523,21.1326,701400.0
2008-10-06 14:55:00,32.82,33.06,32.65,32.93,1003700.0,21.1326,21.2872,21.0232,21.2035,1003700.0
2008-10-06 15:00:00,32.93,33.16,32.65,32.97,589800.0,21.2035,21.3516,21.0232,21.2292,589800.0
2008-10-06 15:05:00,32.96,33.05,32.73,32.92,615500.0,21.2228,21.2807,21.0747,21.197,615500.0
2008-10-06 15:10:00,32.93,33.3,32.85,33.23,940400.0,21.2035,21.4417,21.152,21.3966,940400.0
2008-10-06 15:15:00,33.23,33.63,33.03,33.62,1436100.0,21.3966,21.6542,21.2679,21.6478,1436100.0
2008-10-06 15:20:00,33.58,33.97,33.19,33.4,1232000.0,21.622,21.8731,21.3709,21.5061,1232000.0
2008-10-06 15:25:00,33.37,33.55,32.5,33.37,935600.0,21.4868,21.6027,20.9266,21.4868,935600.0
2008-10-06 15:30:00,33.4,33.56,33.09,33.18,981800.0,21.5061,21.6091,21.3065,21.3644,981800.0
2008-10-06 15:35:00,33.24,33.26,32.29,32.62,1257000.0,21.4031,21.4159,20.7914,21.0039,1257000.0
2008-10-06 15:40:00,32.56,33.01,32.37,32.93,1209300.0,20.9652,21.255,20.8429,21.2035,1209300.0
2008-10-06 15:45:00,32.93,33.59,32.68,33.57,1298300.0,21.2035,21.6284,21.0425,21.6156,1298300.0
2008-10-06 15:50:00,33.53,34.23,33.31,34.22,1326500.0,21.5898,22.0405,21.4481,22.0341,1326500.0
2008-10-06 15:55:00,34.22,34.96,33.85,34.11,2292200.0,22.0341,22.5106,21.7958,21.9633,2292200.0
2008-10-07 09:30:00,34.1,34.99,33.06,33.57,1522600.0,21.9568,22.5299,21.2872,21.6156,1522600.0
2008-10-07 09:35:00,33.59,33.68,32.42,33.39,1170400.0,21.6284,21.6864,20.8751,21.4997,1170400.0
2008-10-07 09:40:00,33.4,34.12,33.37,33.62,742000.0,21.5061,21.9697,21.4868,21.6478,742000.0
2008-10-07 09:45:00,33.6,33.63,33.07,33.48,548400.0,21.6349,21.6542,21.2936,21.5576,548400.0
2008-10-07 09:50:00,33.5,33.51,33.13,33.13,672300.0,21.5705,21.5769,21.3322,21.3322,672300.0
2008-10-07 09:55:00,33.13,33.42,32.84,33.36,634200.0,21.3322,21.519,21.1455,21.4803,634200.0
2008-10-07 10:00:00,33.38,33.59,32.88,33.19,806600.0,21.4932,21.6284,21.1713,21.3709,806600.0
2008-10-07 10:05:00,33.19,33.5,33.0,33.49,403200.0,21.3709,21.5705,21.2485,21.564,403200.0
2008-10-07 10:10:00,33.49,33.89,33.49,33.87,560700.0,21.564,21.8216,21.564,21.8087,560700.0
2008-10-07 10:15:00,33.87,33.91,33.34,33.61,658100.0,21.8087,21.8345,21.4675,21.6413,658100.0
2008-10-07 10:20:00,33.62,33.77,33.36,33.53,447500.0,21.6478,21.7443,21.4803,21.5898,447500.0
2008-10-07 10:25:00,33.53,33.87,33.52,33.77,311400.0,21.5898,21.8087,21.5834,21.7443,311400.0
2008-10-07 10:30:00,33.77,33.85,33.62,33.78,330300.0,21.7443,21.7958,21.6478,21.7508,330300.0
2008-10-07 10:35:00,33.79,34.15,33.67,33.99,509300.0,21.7572,21.989,21.6799,21.886,509300.0
2008-10-07 10:40:00,34.0,34.16,33.82,33.98,397200.0,21.8924,21.9955,21.7765,21.8796,397200.0
2008-10-07 10:45:00,33.98,34.09,33.97,34.0,275300.0,21.8796,21.9504,21.8731,21.8924,275300.0
2008-10-07 10:50:00,33.99,34.1,33.75,34.04,289800.0,21.886,21.9568,21.7315,21.9182,289800.0
2008-10-07 10:55:00,34.05,34.05,33.92,34.01,373900.0,21.9246,21.9246,21.8409,21.8989,373900.0
2008-10-07 11:00:00,34.0,34.18,33.92,33.96,271400.0,21.8924,22.0083,21.8409,21.8667,271400.0
2008-10-07 11:05:00,33.94,33.99,33.45,33.65,462300.0,21.8538,21.886,21.5383,21.6671,462300.0
2008-10-07 11:10:00,33.65,33.8,33.16,33.34,343100.0,21.6671,21.7637,21.3516,21.4675,343100.0
2008-10-07 11:15:00,33.33,33.35,33.02,33.14,360000.0,21.461,21.4739,21.2614,21.3387,360000.0
2008-10-07 11:20:00,33.14,33.34,32.67,33.12,770600.0,21.3387,21.4675,21.0361,21.3258,770600.0
2008-10-07 11:25:00,33.12,33.43,33.05,33.28,355100.0,21.3258,21.5254,21.2807,21.4288,355100.0
2008-10-07 11:30:00,33.27,33.55,33.01,33.13,358700.0,21.4224,21.6027,21.255,21.3322,358700.0
2008-10-07 11:35:00,33.12,33.32,33.08,33.23,273600.0,21.3258,21.4546,21.3,21.3966,273600.0
2008-10-07 11:40:00,33.22,33.32,33.17,33.32,256900.0,21.3902,21.4546,21.358,21.4546,256900.0
2008-10-07 11:45:00,33.28,33.39,33.21,33.25,274200.0,21.4288,21.4997,21.3838,21.4095,274200.0
2008-10-07 11:50:00,33.23,33.25,33.1,33.13,226000.0,21.3966,21.4095,21.3129,21.3322,226000.0
2008-10-07 11:55:00,33.17,33.23,32.98,33.08,319800.0,21.358,21.3966,21.2357,21.3,319800.0
2008-10-07 12:00:00,33.08,33.14,32.87,32.99,241700.0,21.3,21.3387,21.1648,21.2421,241700.0
2008-10-07 12:05:00,33.0,33.12,32.87,32.96,402100.0,21.2485,21.3258,21.1648,21.2228,402100.0
2008-10-07 12:10:00,32.98,33.02,32.82,32.87,390100.0,21.2357,21.2614,21.1326,21.1648,390100.0
2008-10-07 12:15:00,32.87,33.15,32.87,33.07,333300.0,21.1648,21.3451,21.1648,21.2936,333300.0
2008-10-07 12:20:00,33.08,33.2,32.92,33.03,401700.0,21.3,21.3773,21.197,21.2679,401700.0
2008-10-07 12:25:00,33.04,33.23,32.75,32.76,361900.0,21.2743,21.3966,21.0876,21.094,361900.0
2008-10-07 12:30:00,32.75,32.78,32.52,32.6,267900.0,21.0876,21.1069,20.9395,20.991,267900.0
2008-10-07 12:35:00,32.61,32.71,32.5,32.7,762800.0,20.9974,21.0618,20.9266,21.0554,762800.0
2008-10-07 12:40:00,32.71,33.23,32.65,32.76,299900.0,21.0618,21.3966,21.0232,21.094,299900.0
2008-10-07 12:45:00,32.77,32.87,32.28,32.54,443400.0,21.1004,21.1648,20.7849,20.9523,443400.0
2008-10-07 12:50:00,32.56,32.82,32.5,32.56,254000.0,20.9652,21.1326,20.9266,20.9652,254000.0
2008-10-07 12:55:00,32.55,33.11,32.34,33.01,461500.0,20.9588,21.3194,20.8236,21.255,461500.0
2008-10-07 13:00:00,33.02,33.16,32.98,33.06,257000.0,21.2614,21.3516,21.2357,21.2872,257000.0
2008-10-07 13:05:00,33.07,33.33,33.01,33.17,348800.0,21.2936,21.461,21.255,21.358,348800.0
2008-10-07 13:10:00,33.15,33.23,33.07,33.09,250200.0,21.3451,21.3966,21.2936,21.3065,250200.0
2008-10-07 13:15:00,33.08,33.18,32.83,32.94,326800.0,21.3,21.3644,21.1391,21.2099,326800.0
2008-10-07 13:20:00,32.93,33.06,32.38,32.86,406500.0,21.2035,21.2872,20.8493,21.1584,406500.0
2008-10-07 13:25:00,32.86,32.89,32.36,32.74,364300.0,21.1584,21.1777,20.8364,21.0811,364300.0
2008-10-07 13:30:00,32.74,32.93,32.59,32.76,232400.0,21.0811,21.2035,20.9845,21.094,232400.0
2008-10-07 13:35:00,32.8,33.23,32.72,33.06,305400.0,21.1198,21.3966,21.0682,21.2872,305400.0
2008-10-07 13:40:00,33.06,33.1,32.7,32.98,253700.0,21.2872,21.3129,21.0554,21.2357,253700.0
2008-10-07 13:45:00,32.98,33.04,32.51,32.56,386500.0,21.2357,21.2743,20.933,20.9652,386500.0
2008-10-07 13:50:00,32.57,32.94,32.21,32.6,652300.0,20.9717,21.2099,20.7399,20.991,652300.0
2008-10-07 13:55:00,32.61,32.7,32.22,32.32,424400.0,20.9974,21.0554,20.7463,20.8107,424400.0
2008-10-07 14:00:00,32.33,32.75,32.26,32.43,411500.0,20.8171,21.0876,20.7721,20.8815,411500.0
2008-10-07 14:05:00,32.43,32.64,32.31,32.51,251300.0,20.8815,21.0167,20.8042,20.933,251300.0
2008-10-07 14:10:00,32.51,32.71,32.05,32.61,485700.0,20.933,21.0618,20.6368,20.9974,485700.0
2008-10-07 14:15:00,32.7,33.04,32.33,32.65,458600.0,21.0554,21.2743,20.8171,21.0232,458600.0
2008-10-07 14:20:00,32.64,33.21,32.64,32.91,372900.0,21.0167,21.3838,21.0167,21.1906,372900.0
2008-10-07 14:25:00,32.9,33.16,32.86,33.1,356100.0,21.1841,21.3516,21.1584,21.3129,356100.0
2008-10-07 14:30:00,33.13,33.51,32.92,33.0,357900.0,21.3322,21.5769,21.197,21.2485,357900.0
2008-10-07 14:35:00,33.0,33.3,32.9,33.12,481000.0,21.2485,21.4417,21.1841,21.3258,481000.0
2008-10-07 14:40:00,33.14,33.39,32.86,32.98,338800.0,21.3387,21.4997,21.1584,21.2357,338800.0
2008-10-07 14:45:00,33.02,33.38,32.86,33.21,265800.0,21.2614,21.4932,21.1584,21.3838,265800.0
2008-10-07 14:50:00,33.21,33.36,32.76,32.85,262500.0,21.3838,21.4803,21.094,21.152,262500.0
2008-10-07 14:55:00,32.86,32.94,32.63,32.8,323200.0,21.1584,21.2099,21.0103,21.1198,323200.0
2008-10-07 15:00:00,32.8,32.88,32.66,32.78,244200.0,21.1198,21.1713,21.0296,21.1069,244200.0
2008-10-07 15:05:00,32.78,32.79,32.4,32.57,307000.0,21.1069,21.1133,20.8622,20.9717,307000.0
2008-10-07 15:10:00,32.57,32.85,32.5,32.8,312500.0,20.9717,21.152,20.9266,21.1198,312500.0
2008-10-07 15:15:00,32.8,32.89,32.27,32.29,614800.0,21.1198,21.1777,20.7785,20.7914,614800.0
2008-10-07 15:20:00,32.3,33.0,32.14,32.14,686100.0,20.7978,21.2485,20.6948,20.6948,686100.0
2008-10-07 15:25:00,32.14,32.61,32.1,32.58,517200.0,20.6948,20.9974,20.669,20.9781,517200.0
2008-10-07 15:30:00,32.58,32.76,32.31,32.53,581100.0,20.9781,21.094,20.8042,20.9459,581100.0
2008-10-07 15:35:00,32.53,32.69,32.11,32.14,550300.0,20.9459,21.0489,20.6755,20.6948,550300.0
2008-10-07 15:40:00,32.14,32.24,31.49,31.65,1161100.0,20.6948,20.7592,20.2763,20.3793,1161100.0
2008-10-07 15:45:00,31.64,31.68,31.36,31.51,1039600.0,20.3728,20.3986,20.1925,20.2891,1039600.0
2008-10-07 15:50:00,31.51,32.17,31.45,31.55,1263400.0,20.2891,20.7141,20.2505,20.3149,1263400.0
2008-10-07 15:55:00,31.55,31.76,30.69,30.87,2301000.0,20.3149,20.4501,19.7611,19.877,2301000.0
2008-10-08 09:30:00,29.95,30.61,29.22,30.22,1791100.0,19.2847,19.7096,18.8146,19.4585,1791100.0
2008-10-08 09:35:00,30.21,31.71,30.15,31.45,1489200.0,19.4521,20.4179,19.4134,20.2505,1489200.0
2008-10-08 09:40:00,31.45,31.66,30.64,30.66,1884100.0,20.2505,20.3857,19.7289,19.7418,1884100.0
2008-10-08 09:45:00,30.68,31.85,30.62,31.55,1621600.0,19.7547,20.5081,19.7161,20.3149,1621600.0
2008-10-08 09:50:00,31.58,32.78,31.19,32.33,1049900.0,20.3342,21.1069,20.0831,20.8171,1049900.0
2008-10-08 09:55:00,32.34,33.76,32.22,32.76,1192700.0,20.8236,21.7379,20.7463,21.094,1192700.0
2008-10-08 10:00:00,32.76,33.52,32.73,33.4,863000.0,21.094,21.5834,21.0747,21.5061,863000.0
2008-10-08 10:05:00,33.38,33.39,32.4,32.55,1614200.0,21.4932,21.4997,20.8622,20.9588,1614200.0
2008-10-08 10:10:00,32.56,32.86,32.44,32.66,956800.0,20.9652,21.1584,20.888,21.0296,956800.0
2008-10-08 10:15:00,32.64,32.71,32.06,32.53,992400.0,21.0167,21.0618,20.6433,20.9459,992400.0
2008-10-08 10:20:00,32.52,33.0,32.06,32.73,960000.0,20.9395,21.2485,20.6433,21.0747,960000.0
2008-10-08 10:25:00,32.76,32.9,31.4,31.82,667300.0,21.094,21.1841,20.2183,20.4887,667300.0
2008-10-08 10:30:00,31.79,32.13,31.54,31.97,626000.0,20.4694,20.6883,20.3084,20.5853,626000.0
2008-10-08 10:35:00,31.99,32.42,31.9,32.29,569500.0,20.5982,20.8751,20.5403,20.7914,569500.0
2008-10-08 10:40:00,32.3,32.55,31.83,31.88,438700.0,20.7978,20.9588,20.4952,20.5274,438700.0
2008-10-08 10:45:00,31.89,32.02,31.46,31.62,558300.0,20.5338,20.6175,20.2569,20.36,558300.0
2008-10-08 10:50:00,31.61,31.85,31.14,31.32,692400.0,20.3535,20.5081,20.0509,20.1668,692400.0
2008-10-08 10:55:00,31.36,32.0,31.29,31.39,774800.0,20.1925,20.6046,20.1475,20.2119,774800.0
2008-10-08 11:00:00,31.38,31.93,31.11,31.72,643600.0,20.2054,20.5596,20.0316,20.4243,643600.0
2008-10-08 11:05:00,31.72,31.77,31.32,31.49,436600.0,20.4243,20.4565,20.1668,20.2763,436600.0
2008-10-08 11:10:00,31.49,31.85,31.38,31.7,409600.0,20.2763,20.5081,20.2054,20.4115,409600.0
2008-10-08 11:15:00,31.7,32.04,31.65,32.02,410100.0,20.4115,20.6304,20.3793,20.6175,410100.0
2008-10-08 11:20:00,32.03,32.4,31.81,32.21,501000.0,20.624,20.8622,20.4823,20.7399,501000.0
2008-10-08 11:25:00,32.23,32.57,31.78,31.87,482400.0,20.7527,20.9717,20.463,20.5209,482400.0
2008-10-08 11:30:00,31.87,32.06,31.73,31.88,397500.0,20.5209,20.6433,20.4308,20.5274,397500.0
2008-10-08 11:35:00,31.91,31.95,31.25,31.54,543700.0,20.5467,20.5724,20.1217,20.3084,543700.0
2008-10-08 11:40:00,31.52,31.71,31.13,31.27,397000.0,20.2956,20.4179,20.0445,20.1346,397000.0
2008-10-08 11:45:00,31.28,31.38,30.93,31.32,453100.0,20.141,20.2054,19.9157,20.1668,453100.0
2008-10-08 11:50:00,31.31,31.69,31.19,31.54,276100.0,20.1604,20.405,20.0831,20.3084,276100.0
2008-10-08 11:55:00,31.55,32.02,31.25,31.86,356300.0,20.3149,20.6175,20.1217,20.5145,356300.0
2008-10-08 12:00:00,31.87,31.95,31.48,31.57,331300.0,20.5209,20.5724,20.2698,20.3278,331300.0
2008-10-08 12:05:00,31.58,31.77,31.52,31.55,269200.0,20.3342,20.4565,20.2956,20.3149,269200.0
2008-10-08 12:10:00,31.55,31.95,31.4,31.87,334400.0,20.3149,20.5724,20.2183,20.5209,334400.0
2008-10-08 12:15:00,31.86,32.11,31.77,31.96,429700.0,20.5145,20.6755,20.4565,20.5789,429700.0
2008-10-08 12:20:00,31.95,32.1,31.59,31.66,277600.0,20.5724,20.669,20.3406,20.3857,277600.0
2008-10-08 12:25:00,31.65,31.8,31.27,31.31,274700.0,20.3793,20.4759,20.1346,20.1604,274700.0
2008-10-08 12:30:00,31.31,31.47,30.78,31.12,458200.0,20.1604,20.2634,19.8191,20.038,458200.0
2008-10-08 12:35:00,31.12,31.89,30.4,30.84,741700.0,20.038,20.5338,19.5744,19.8577,741700.0
2008-10-08 12:40:00,30.83,31.26,30.8,31.0,409700.0,19.8513,20.1282,19.832,19.9607,409700.0
2008-10-08 12:45:00,31.0,31.11,30.64,30.86,271200.0,19.9607,20.0316,19.7289,19.8706,271200.0
2008-10-08 12:50:00,30.82,31.35,30.8,31.18,315100.0,19.8448,20.1861,19.832,20.0766,315100.0
2008-10-08 12:55:00,31.18,31.3,30.76,31.09,329400.0,20.0766,20.1539,19.8062,20.0187,329400.0
2008-10-08 13:00:00,31.09,32.21,31.03,31.79,690500.0,20.0187,20.7399,19.9801,20.4694,690500.0
2008-10-08 13:05:00,31.78,32.25,31.57,32.23,501200.0,20.463,20.7656,20.3278,20.7527,501200.0
2008-10-08 13:10:00,32.24,32.37,31.79,32.37,396300.0,20.7592,20.8429,20.4694,20.8429,396300.0
2008-10-08 13:15:00,32.37,32.48,31.67,32.33,567400.0,20.8429,20.9137,20.3922,20.8171,567400.0
2008-10-08 13:20:00,32.36,32.57,31.7,31.72,484400.0,20.8364,20.9717,20.4115,20.4243,484400.0
2008-10-08 13:25:00,31.71,31.96,31.55,31.78,358000.0,20.4179,20.5789,20.3149,20.463,358000.0
2008-10-08 13:30:00,31.76,31.89,31.61,31.82,329700.0,20.4501,20.5338,20.3535,20.4887,329700.0
2008-10-08 13:35:00,31.83,32.55,31.8,32.45,661100.0,20.4952,20.9588,20.4759,20.8944,661100.0
2008-10-08 13:40:00,32.42,32.84,32.28,32.8,634500.0,20.8751,21.1455,20.7849,21.1198,634500.0
2008-10-08 13:45:00,32.8,32.85,32.03,32.18,385300.0,21.1198,21.152,20.624,20.7205,385300.0
2008-10-08 13:50:00,32.18,32.8,32.11,32.67,448200.0,20.7205,21.1198,20.6755,21.0361,448200.0
2008-10-08 13:55:00,32.67,33.42,32.63,33.35,611600.0,21.0361,21.519,21.0103,21.4739,611600.0
2008-10-08 14:00:00,33.3,33.4,32.81,33.2,457700.0,21.4417,21.5061,21.1262,21.3773,457700.0
2008-10-08 14:05:00,33.2,33.48,32.78,33.06,790300.0,21.3773,21.5576,21.1069,21.2872,790300.0
2008-10-08 14:10:00,33.05,33.2,32.79,33.01,560500.0,21.2807,21.3773,21.1133,21.255,560500.0
2008-10-08 14:15:00,32.99,33.23,32.56,32.88,392300.0,21.2421,21.3966,20.9652,21.1713,392300.0
2008-10-08 14:20:00,32.88,33.59,32.81,33.55,785300.0,21.1713,21.6284,21.1262,21.6027,785300.0
2008-10-08 14:25:00,33.49,33.7,33.2,33.21,715600.0,21.564,21.6993,21.3773,21.3838,715600.0
2008-10-08 14:30:00,33.18,33.68,33.17,33.41,521000.0,21.3644,21.6864,21.358,21.5125,521000.0
2008-10-08 14:35:00,33.43,33.75,33.32,33.54,533500.0,21.5254,21.7315,21.4546,21.5962,533500.0
2008-10-08 14:40:00,33.5,33.67,32.78,32.96,540700.0,21.5705,21.6799,21.1069,21.2228,540700.0
2008-10-08 14:45:00,32.95,33.28,32.92,33.02,359400.0,21.2163,21.4288,21.197,21.2614,359400.0
2008-10-08 14:50:00,33.02,33.62,33.0,33.22,546300.0,21.2614,21.6478,21.2485,21.3902,546300.0
2008-10-08 14:55:00,33.21,33.5,33.01,33.04,408500.0,21.3838,21.5705,21.255,21.2743,408500.0
2008-10-08 15:00:00,33.03,33.14,32.44,32.79,848600.0,21.2679,21.3387,20.888,21.1133,848600.0
2008-10-08 15:05:00,32.78,33.27,32.6,33.04,709300.0,21.1069,21.4224,20.991,21.2743,709300.0
2008-10-08 15:10:00,33.06,33.06,32.5,32.5,479500.0,21.2872,21.2872,20.9266,20.9266,479500.0
2008-10-08 15:15:00,32.51,33.46,32.48,33.34,622500.0,20.933,21.5447,20.9137,21.4675,622500.0
2008-10-08 15:20:00,33.33,33.34,32.73,33.18,820700.0,21.461,21.4675,21.0747,21.3644,820700.0
2008-10-08 15:25:00,33.18,33.48,33.15,33.21,745400.0,21.3644,21.5576,21.3451,21.3838,745400.0
2008-10-08 15:30:00,33.22,33.53,33.13,33.16,663600.0,21.3902,21.5898,21.3322,21.3516,663600.0
2008-10-08 15:35:00,33.15,33.45,32.34,32.51,1250000.0,21.3451,21.5383,20.8236,20.933,1250000.0
2008-10-08 15:40:00,32.52,32.9,32.37,32.79,806000.0,20.9395,21.1841,20.8429,21.1133,806000.0
2008-10-08 15:45:00,32.8,32.85,32.01,32.15,790800.0,21.1198,21.152,20.6111,20.7012,790800.0
2008-10-08 15:50:00,32.15,32.94,32.0,32.12,1015300.0,20.7012,21.2099,20.6046,20.6819,1015300.0
2008-10-08 15:55:00,32.06,32.33,31.1,31.11,2092200.0,20.6433,20.8171,20.0251,20.0316,2092200.0
2008-10-09 09:30:00,33.1,33.1,31.31,31.4,1535600.0,21.3129,21.3129,20.1604,20.2183,1535600.0
2008-10-09 09:35:00,31.4,31.67,30.32,30.47,1716800.0,20.2183,20.3922,19.5229,19.6195,1716800.0
2008-10-09 09:40:00,30.48,30.99,30.0,30.21,2460400.0,19.6259,19.9543,19.3169,19.4521,2460400.0
2008-10-09 09:45:00,30.21,30.5,29.75,29.89,3095400.0,19.4521,19.6388,19.1559,19.246,3095400.0
2008-10-09 09:50:00,29.86,30.21,29.74,29.98,2970900.0,19.2267,19.4521,19.1494,19.304,2970900.0
2008-10-09 09:55:00,29.97,29.99,29.1,29.23,2688400.0,19.2975,19.3104,18.7373,18.8211,2688400.0
2008-10-09 10:00:00,29.23,29.58,29.0,29.51,2178100.0,18.8211,19.0464,18.673,19.0013,2178100.0
2008-10-09 10:05:00,29.49,29.96,29.31,29.77,2238200.0,18.9885,19.2911,18.8726,19.1688,2238200.0
2008-10-09 10:10:00,29.76,29.92,29.5,29.75,1708200.0,19.1623,19.2653,18.9949,19.1559,1708200.0
2008-10-09 10:15:00,29.75,29.76,29.39,29.47,1248100.0,19.1559,19.1623,18.9241,18.9756,1248100.0
2008-10-09 10:20:00,29.46,30.0,29.31,29.35,1342000.0,18.9691,19.3169,18.8726,18.8983,1342000.0
2008-10-09 10:25:00,29.36,29.46,28.85,28.86,1302200.0,18.9048,18.9691,18.5764,18.5828,1302200.0
2008-10-09 10:30:00,28.87,29.0,28.59,28.84,1859300.0,18.5892,18.673,18.409,18.5699,1859300.0
2008-10-09 10:35:00,28.81,28.97,28.61,28.63,1287600.0,18.5506,18.6536,18.4218,18.4347,1287600.0
2008-10-09 10:40:00,28.64,28.96,28.34,28.51,1420700.0,18.4412,18.6472,18.248,18.3574,1420700.0
2008-10-09 10:45:00,28.47,28.58,28.17,28.32,1573200.0,18.3317,18.4025,18.1385,18.2351,1573200.0
2008-10-09 10:50:00,28.32,28.57,28.2,28.44,1544500.0,18.2351,18.3961,18.1578,18.3124,1544500.0
2008-10-09 10:55:00,28.45,28.45,27.96,28.1,1704000.0,18.3188,18.3188,18.0033,18.0934,1704000.0
2008-10-09 11:00:00,28.09,28.25,27.71,27.83,1289000.0,18.087,18.19,17.8423,17.9196,1289000.0
2008-10-09 11:05:00,27.84,28.36,27.75,28.31,1769700.0,17.926,18.2609,17.8681,18.2287,1769700.0
2008-10-09 11:10:00,28.31,28.54,28.14,28.43,1670400.0,18.2287,18.3768,18.1192,18.3059,1670400.0
2008-10-09 11:15:00,28.42,28.81,28.31,28.59,1591000.0,18.2995,18.5506,18.2287,18.409,1591000.0
2008-10-09 11:20:00,28.6,29.08,28.4,28.54,1278700.0,18.4154,18.7245,18.2866,18.3768,1278700.0
2008-10-09 11:25:00,28.54,28.67,28.42,28.55,659800.0,18.3768,18.4605,18.2995,18.3832,659800.0
2008-10-09 11:30:00,28.53,28.76,28.53,28.65,800300.0,18.3703,18.5184,18.3703,18.4476,800300.0
2008-10-09 11:35:00,28.64,28.87,28.5,28.5,1485800.0,18.4412,18.5892,18.351,18.351,1485800.0
2008-10-09 11:40:00,28.5,28.76,28.5,28.64,745200.0,18.351,18.5184,18.351,18.4412,745200.0
2008-10-09 11:45:00,28.66,29.01,28.62,28.69,1054900.0,18.454,18.6794,18.4283,18.4733,1054900.0
2008-10-09 11:50:00,28.69,28.85,28.25,28.26,1105600.0,18.4733,18.5764,18.19,18.1965,1105600.0
2008-10-09 11:55:00,28.26,28.56,28.08,28.19,565200.0,18.1965,18.3896,18.0806,18.1514,565200.0
2008-10-09 12:00:00,28.2,28.36,28.02,28.08,664400.0,18.1578,18.2609,18.0419,18.0806,664400.0
2008-10-09 12:05:00,28.08,28.15,27.8,28.04,1256900.0,18.0806,18.1256,17.9003,18.0548,1256900.0
2008-10-09 12:10:00,28.05,28.26,28.0,28.08,885600.0,18.0613,18.1965,18.0291,18.0806,885600.0
2008-10-09 12:15:00,28.08,28.25,28.06,28.14,802900.0,18.0806,18.19,18.0677,18.1192,802900.0
2008-10-09 12:20:00,28.13,28.19,27.89,28.08,858100.0,18.1128,18.1514,17.9582,18.0806,858100.0
2008-10-09 12:25:00,28.08,28.17,28.03,28.11,764800.0,18.0806,18.1385,18.0484,18.0999,764800.0
2008-10-09 12:30:00,28.11,28.16,28.0,28.04,710500.0,18.0999,18.1321,18.0291,18.0548,710500.0
2008-10-09 12:35:00,28.03,28.2,28.0,28.12,1013100.0,18.0484,18.1578,18.0291,18.1063,1013100.0
2008-10-09 12:40:00,28.13,28.17,27.88,28.01,1952900.0,18.1128,18.1385,17.9518,18.0355,1952900.0
2008-10-09 12:45:00,28.01,28.1,27.99,28.01,703100.0,18.0355,18.0934,18.0226,18.0355,703100.0
2008-10-09 12:50:00,28.0,28.17,27.97,28.17,988100.0,18.0291,18.1385,18.0097,18.1385,988100.0
2008-10-09 12:55:00,28.17,28.17,28.02,28.12,714400.0,18.1385,18.1385,18.0419,18.1063,714400.0
2008-10-09 13:00:00,28.12,28.37,28.11,28.19,706900.0,18.1063,18.2673,18.0999,18.1514,706900.0
2008-10-09 13:05:00,28.2,28.5,28.12,28.37,929000.0,18.1578,18.351,18.1063,18.2673,929000.0
2008-10-09 13:10:00,28.37,28.7,28.35,28.48,1197300.0,18.2673,18.4798,18.2544,18.3381,1197300.0
2008-10-09 13:15:00,28.48,28.63,28.41,28.51,721100.0,18.3381,18.4347,18.2931,18.3574,721100.0
2008-10-09 13:20:00,28.5,28.62,28.47,28.59,929500.0,18.351,18.4283,18.3317,18.409,929500.0
2008-10-09 13:25:00,28.6,28.97,28.57,28.73,1806000.0,18.4154,18.6536,18.3961,18.4991,1806000.0
2008-10-09 13:30:00,28.67,28.85,28.5,28.74,906600.0,18.4605,18.5764,18.351,18.5055,906600.0
2008-10-09 13:35:00,28.75,28.78,28.32,28.39,770700.0,18.512,18.5313,18.2351,18.2802,770700.0
2008-10-09 13:40:00,28.4,28.58,28.3,28.34,645400.0,18.2866,18.4025,18.2222,18.248,645400.0
2008-10-09 13:45:00,28.35,28.38,28.06,28.19,918200.0,18.2544,18.2737,18.0677,18.1514,918200.0
2008-10-09 13:50:00,28.2,28.36,28.12,28.23,1254100.0,18.1578,18.2609,18.1063,18.1772,1254100.0
2008-10-09 13:55:00,28.23,28.37,28.18,28.22,1073900.0,18.1772,18.2673,18.145,18.1707,1073900.0
2008-10-09 14:00:00,28.22,28.27,28.05,28.1,978600.0,18.1707,18.2029,18.0613,18.0934,978600.0
2008-10-09 14:05:00,28.1,28.16,27.91,28.11,789700.0,18.0934,18.1321,17.9711,18.0999,789700.0
2008-10-09 14:10:00,28.12,28.12,28.02,28.08,889900.0,18.1063,18.1063,18.0419,18.0806,889900.0
2008-10-09 14:15:00,28.07,28.18,27.89,28.03,1180400.0,18.0741,18.145,17.9582,18.0484,1180400.0
2008-10-09 14:20:00,28.03,28.09,27.97,28.06,738300.0,18.0484,18.087,18.0097,18.0677,738300.0
2008-10-09 14:25:00,28.04,28.05,27.75,27.81,903900.0,18.0548,18.0613,17.8681,17.9067,903900.0
2008-10-09 14:30:00,27.8,28.03,27.6,27.64,602700.0,17.9003,18.0484,17.7715,17.7973,602700.0
2008-10-09 14:35:00,27.63,27.8,27.36,27.45,1478700.0,17.7908,17.9003,17.617,17.6749,1478700.0
2008-10-09 14:40:00,27.46,27.72,27.44,27.51,1193700.0,17.6814,17.8488,17.6685,17.7136,1193700.0
2008-10-09 14:45:00,27.47,27.6,27.25,27.5,1346000.0,17.6878,17.7715,17.5461,17.7071,1346000.0
2008-10-09 14:50:00,27.5,27.52,27.1,27.2,1449200.0,17.7071,17.72,17.4496,17.5139,1449200.0
2008-10-09 14:55:00,27.2,27.38,27.02,27.03,1142400.0,17.5139,17.6298,17.398,17.4045,1142400.0
2008-10-09 15:00:00,27.03,27.12,26.66,26.93,1687800.0,17.4045,17.4624,17.1662,17.3401,1687800.0
2008-10-09 15:05:00,26.94,27.25,26.67,26.93,1893900.0,17.3465,17.5461,17.1727,17.3401,1893900.0
2008-10-09 15:10:00,26.93,27.04,26.73,26.91,1470600.0,17.3401,17.4109,17.2113,17.3272,1470600.0
2008-10-09 15:15:00,26.9,27.08,26.54,26.56,1471700.0,17.3208,17.4367,17.089,17.1019,1471700.0
2008-10-09 15:20:00,26.61,26.91,26.5,26.75,1996800.0,17.134,17.3272,17.0632,17.2242,1996800.0
2008-10-09 15:25:00,26.75,26.76,26.35,26.42,1279500.0,17.2242,17.2306,16.9666,17.0117,1279500.0
2008-10-09 15:30:00,26.41,26.66,26.18,26.66,1952800.0,17.0053,17.1662,16.8572,17.1662,1952800.0
2008-10-09 15:35:00,26.65,27.18,26.26,26.78,3309000.0,17.1598,17.5011,16.9087,17.2435,3309000.0
2008-10-09 15:40:00,26.8,26.81,26.46,26.67,2720900.0,17.2564,17.2628,17.0375,17.1727,2720900.0
2008-10-09 15:45:00,26.68,26.91,26.23,26.45,2503100.0,17.1791,17.3272,16.8894,17.031,2503100.0
2008-10-09 15:50:00,26.42,27.05,26.39,26.96,3436000.0,17.0117,17.4174,16.9924,17.3594,3436000.0
2008-10-09 15:55:00,26.95,27.27,26.3,26.5,4886700.0,17.353,17.559,16.9344,17.0632,4886700.0
2008-10-10 09:30:00,25.43,26.35,25.0,25.15,2698800.0,16.3743,16.9666,16.0974,16.194,2698800.0
2008-10-10 09:35:00,25.15,26.94,25.09,26.88,3258900.0,16.194,17.3465,16.1553,17.3079,3258900.0
2008-10-10 09:40:00,26.88,28.33,25.95,28.21,3324200.0,17.3079,18.2415,16.7091,18.1643,3324200.0
2008-10-10 09:45:00,28.2,29.15,26.28,28.92,3591900.0,18.1578,18.7695,16.9216,18.6214,3591900.0
2008-10-10 09:50:00,28.95,28.97,28.2,28.53,2896500.0,18.6408,18.6536,18.1578,18.3703,2896500.0
2008-10-10 09:55:00,28.53,28.6,27.07,27.27,2545900.0,18.3703,18.4154,17.4302,17.559,2545900.0
2008-10-10 10:00:00,27.26,28.09,27.12,28.0,2973900.0,17.5526,18.087,17.4624,18.0291,2973900.0
2008-10-10 10:05:00,28.0,29.53,27.91,28.85,3553000.0,18.0291,19.0142,17.9711,18.5764,3553000.0
2008-10-10 10:10:00,28.85,29.48,28.59,29.07,2376700.0,18.5764,18.982,18.409,18.718,2376700.0
2008-10-10 10:15:00,29.06,29.07,28.14,28.47,1741400.0,18.7116,18.718,18.1192,18.3317,1741400.0
2008-10-10 10:20:00,28.46,28.65,27.81,27.88,2329500.0,18.3253,18.4476,17.9067,17.9518,2329500.0
2008-10-10 10:25:00,27.89,28.0,27.06,27.74,2465000.0,17.9582,18.0291,17.4238,17.8616,2465000.0
2008-10-10 10:30:00,27.76,27.85,26.82,26.82,1440900.0,17.8745,17.9325,17.2693,17.2693,1440900.0
2008-10-10 10:35:00,26.86,27.73,26.71,27.24,1527300.0,17.295,17.8552,17.1984,17.5397,1527300.0
2008-10-10 10:40:00,27.23,27.5,26.87,27.15,1225300.0,17.5333,17.7071,17.3015,17.4817,1225300.0
2008-10-10 10:45:00,27.15,27.64,26.82,27.57,1018700.0,17.4817,17.7973,17.2693,17.7522,1018700.0
2008-10-10 10:50:00,27.57,27.98,27.16,27.68,1590000.0,17.7522,18.0162,17.4882,17.823,1590000.0
2008-10-10 10:55:00,27.68,27.84,27.45,27.74,787900.0,17.823,17.926,17.6749,17.8616,787900.0
2008-10-10 11:00:00,27.75,28.0,27.5,27.53,693100.0,17.8681,18.0291,17.7071,17.7264,693100.0
2008-10-10 11:05:00,27.53,27.84,26.9,27.17,1349000.0,17.7264,17.926,17.3208,17.4946,1349000.0
2008-10-10 11:10:00,27.17,27.63,26.87,27.51,809900.0,17.4946,17.7908,17.3015,17.7136,809900.0
2008-10-10 11:15:00,27.51,27.69,27.24,27.48,817600.0,17.7136,17.8295,17.5397,17.6942,817600.0
2008-10-10 11:20:00,27.49,27.88,27.26,27.5,905100.0,17.7007,17.9518,17.5526,17.7071,905100.0
2008-10-10 11:25:00,27.51,27.78,26.96,27.37,808100.0,17.7136,17.8874,17.3594,17.6234,808100.0
2008-10-10 11:30:00,27.36,27.41,26.96,27.12,1064600.0,17.617,17.6492,17.3594,17.4624,1064600.0
2008-10-10 11:35:00,27.12,27.45,27.06,27.23,757000.0,17.4624,17.6749,17.4238,17.5333,757000.0
2008-10-10 11:40:00,27.23,27.48,27.05,27.3,635700.0,17.5333,17.6942,17.4174,17.5783,635700.0
2008-10-10 11:45:00,27.3,27.4,27.01,27.02,726200.0,17.5783,17.6427,17.3916,17.398,726200.0
2008-10-10 11:50:00,27.02,27.25,26.5,26.78,1475600.0,17.398,17.5461,17.0632,17.2435,1475600.0
2008-10-10 11:55:00,26.76,26.78,26.3,26.48,1093000.0,17.2306,17.2435,16.9344,17.0503,1093000.0
2008-10-10 12:00:00,26.5,27.15,26.4,27.11,1147900.0,17.0632,17.4817,16.9988,17.456,1147900.0
2008-10-10 12:05:00,27.11,27.3,26.42,26.5,1177300.0,17.456,17.5783,17.0117,17.0632,1177300.0
2008-10-10 12:10:00,26.5,26.79,26.44,26.61,1222700.0,17.0632,17.2499,17.0246,17.134,1222700.0
2008-10-10 12:15:00,26.61,26.94,26.51,26.71,1039900.0,17.134,17.3465,17.0697,17.1984,1039900.0
2008-10-10 12:20:00,26.68,26.98,26.67,26.93,842000.0,17.1791,17.3723,17.1727,17.3401,842000.0
2008-10-10 12:25:00,26.92,27.03,26.61,26.62,691500.0,17.3337,17.4045,17.134,17.1405,691500.0
2008-10-10 12:30:00,26.63,26.66,26.39,26.52,625400.0,17.1469,17.1662,16.9924,17.0761,625400.0
2008-10-10 12:35:00,26.51,26.6,26.01,26.13,886200.0,17.0697,17.1276,16.7477,16.825,886200.0
2008-10-10 12:40:00,26.12,26.61,26.1,26.42,1079500.0,16.8185,17.134,16.8057,17.0117,1079500.0
2008-10-10 12:45:00,26.42,26.59,26.16,26.5,1064500.0,17.0117,17.1212,16.8443,17.0632,1064500.0
2008-10-10 12:50:00,26.5,26.73,26.45,26.58,749800.0,17.0632,17.2113,17.031,17.1147,749800.0
2008-10-10 12:55:00,26.58,26.7,26.54,26.62,699900.0,17.1147,17.192,17.089,17.1405,699900.0
2008-10-10 13:00:00,26.6,26.7,26.29,26.32,722100.0,17.1276,17.192,16.928,16.9473,722100.0
2008-10-10 13:05:00,26.33,26.42,26.11,26.16,1397500.0,16.9538,17.0117,16.8121,16.8443,1397500.0
2008-10-10 13:10:00,26.17,26.26,25.99,26.08,912500.0,16.8507,16.9087,16.7348,16.7928,912500.0
2008-10-10 13:15:00,26.08,26.2,26.03,26.09,719400.0,16.7928,16.87,16.7606,16.7992,719400.0
2008-10-10 13:20:00,26.09,26.11,25.85,26.03,973600.0,16.7992,16.8121,16.6447,16.7606,973600.0
2008-10-10 13:25:00,26.06,26.8,26.0,26.57,829900.0,16.7799,17.2564,16.7413,17.1083,829900.0
2008-10-10 13:30:00,26.58,26.68,26.42,26.43,809200.0,17.1147,17.1791,17.0117,17.0181,809200.0
2008-10-10 13:35:00,26.43,26.47,26.11,26.35,885400.0,17.0181,17.0439,16.8121,16.9666,885400.0
2008-10-10 13:40:00,26.35,26.62,26.29,26.57,660700.0,16.9666,17.1405,16.928,17.1083,660700.0
2008-10-10 13:45:00,26.56,26.58,25.94,26.03,982300.0,17.1019,17.1147,16.7026,16.7606,982300.0
2008-10-10 13:50:00,26.04,26.27,25.96,26.2,740500.0,16.767,16.9151,16.7155,16.87,740500.0
2008-10-10 13:55:00,26.2,26.5,26.17,26.41,1346400.0,16.87,17.0632,16.8507,17.0053,1346400.0
2008-10-10 14:00:00,26.45,26.49,26.0,26.15,1200400.0,17.031,17.0568,16.7413,16.8379,1200400.0
2008-10-10 14:05:00,26.15,26.68,26.01,26.67,1168600.0,16.8379,17.1791,16.7477,17.1727,1168600.0
2008-10-10 14:10:00,26.67,27.47,26.35,26.76,1608400.0,17.1727,17.6878,16.9666,17.2306,1608400.0
2008-10-10 14:15:00,26.75,27.26,26.71,26.85,1198700.0,17.2242,17.5526,17.1984,17.2886,1198700.0
2008-10-10 14:20:00,26.84,27.24,26.51,26.57,1162100.0,17.2821,17.5397,17.0697,17.1083,1162100.0
2008-10-10 14:25:00,26.58,26.92,26.21,26.34,1051900.0,17.1147,17.3337,16.8765,16.9602,1051900.0
2008-10-10 14:30:00,26.37,26.64,26.31,26.44,857000.0,16.9795,17.1534,16.9409,17.0246,857000.0
2008-10-10 14:35:00,26.45,26.6,26.3,26.58,866100.0,17.031,17.1276,16.9344,17.1147,866100.0
2008-10-10 14:40:00,26.59,26.86,26.4,26.62,809900.0,17.1212,17.295,16.9988,17.1405,809900.0
2008-10-10 14:45:00,26.61,26.84,26.59,26.69,765100.0,17.134,17.2821,17.1212,17.1856,765100.0
2008-10-10 14:50:00,26.7,26.84,26.35,26.51,927900.0,17.192,17.2821,16.9666,17.0697,927900.0
2008-10-10 14:55:00,26.52,26.56,25.58,26.13,1366800.0,17.0761,17.1019,16.4708,16.825,1366800.0
2008-10-10 15:00:00,26.13,26.35,25.86,26.14,1113400.0,16.825,16.9666,16.6511,16.8314,1113400.0
2008-10-10 15:05:00,26.14,26.56,26.04,26.36,1544900.0,16.8314,17.1019,16.767,16.9731,1544900.0
2008-10-10 15:10:00,26.37,27.82,26.34,27.19,1764000.0,16.9795,17.9132,16.9602,17.5075,1764000.0
2008-10-10 15:15:00,27.17,28.0,26.85,27.89,1462500.0,17.4946,18.0291,17.2886,17.9582,1462500.0
2008-10-10 15:20:00,27.88,28.67,27.75,28.16,2717500.0,17.9518,18.4605,17.8681,18.1321,2717500.0
2008-10-10 15:25:00,27.99,28.8,27.92,28.52,1858800.0,18.0226,18.5442,17.9775,18.3639,1858800.0
2008-10-10 15:30:00,28.53,29.05,28.26,28.45,2124200.0,18.3703,18.7052,18.1965,18.3188,2124200.0
2008-10-10 15:35:00,28.48,29.03,27.97,28.68,2396500.0,18.3381,18.6923,18.0097,18.4669,2396500.0
2008-10-10 15:40:00,28.69,28.7,27.65,28.43,2322200.0,18.4733,18.4798,17.8037,18.3059,2322200.0
2008-10-10 15:45:00,28.42,28.7,27.57,27.72,2405600.0,18.2995,18.4798,17.7522,17.8488,2405600.0
2008-10-10 15:50:00,27.71,28.51,27.42,27.76,2586900.0,17.8423,18.3574,17.6556,17.8745,2586900.0
2008-10-10 15:55:00,27.76,28.98,27.59,28.68,2686800.0,17.8745,18.6601,17.7651,18.4669,2686800.0
2008-10-13 09:30:00,30.6,31.0,29.8,30.07,2326200.0,19.7032,19.9607,19.1881,19.3619,2326200.0
2008-10-13 09:35:00,30.06,30.2,29.32,29.74,2666300.0,19.3555,19.4456,18.879,19.1494,2666300.0
2008-10-13 09:40:00,29.71,29.84,29.12,29.16,1652500.0,19.1301,19.2138,18.7502,18.776,1652500.0
2008-10-13 09:45:00,29.16,29.45,28.9,28.9,1357600.0,18.776,18.9627,18.6086,18.6086,1357600.0
2008-10-13 09:50:00,28.9,29.01,28.58,28.76,1234400.0,18.6086,18.6794,18.4025,18.5184,1234400.0
2008-10-13 09:55:00,28.76,28.83,28.5,28.56,1145200.0,18.5184,18.5635,18.351,18.3896,1145200.0
2008-10-13 10:00:00,28.55,28.6,28.05,28.05,1021700.0,18.3832,18.4154,18.0613,18.0613,1021700.0
2008-10-13 10:05:00,28.04,28.15,27.56,27.89,1379500.0,18.0548,18.1256,17.7457,17.9582,1379500.0
2008-10-13 10:10:00,27.91,28.5,27.8,28.5,1425300.0,17.9711,18.351,17.9003,18.351,1425300.0
2008-10-13 10:15:00,28.5,28.8,28.31,28.7,1106300.0,18.351,18.5442,18.2287,18.4798,1106300.0
2008-10-13 10:20:00,28.72,28.78,28.2,28.2,958700.0,18.4927,18.5313,18.1578,18.1578,958700.0
2008-10-13 10:25:00,28.21,28.9,28.2,28.76,679000.0,18.1643,18.6086,18.1578,18.5184,679000.0
2008-10-13 10:30:00,28.77,28.87,28.03,28.17,904200.0,18.5249,18.5892,18.0484,18.1385,904200.0
2008-10-13 10:35:00,28.17,28.59,28.15,28.58,524700.0,18.1385,18.409,18.1256,18.4025,524700.0
2008-10-13 10:40:00,28.58,28.6,28.05,28.39,544100.0,18.4025,18.4154,18.0613,18.2802,544100.0
2008-10-13 10:45:00,28.39,28.49,28.21,28.36,544600.0,18.2802,18.3446,18.1643,18.2609,544600.0
2008-10-13 10:50:00,28.36,28.65,28.22,28.54,613900.0,18.2609,18.4476,18.1707,18.3768,613900.0
2008-10-13 10:55:00,28.54,28.7,28.45,28.63,593500.0,18.3768,18.4798,18.3188,18.4347,593500.0
2008-10-13 11:00:00,28.63,28.94,28.4,28.82,660300.0,18.4347,18.6343,18.2866,18.5571,660300.0
2008-10-13 11:05:00,28.82,29.0,28.65,28.96,921200.0,18.5571,18.673,18.4476,18.6472,921200.0
2008-10-13 11:10:00,28.96,28.97,28.66,28.79,518000.0,18.6472,18.6536,18.454,18.5377,518000.0
2008-10-13 11:15:00,28.79,28.91,28.46,28.56,373500.0,18.5377,18.615,18.3253,18.3896,373500.0
2008-10-13 11:20:00,28.57,28.65,28.39,28.59,421200.0,18.3961,18.4476,18.2802,18.409,421200.0
2008-10-13 11:25:00,28.61,28.62,28.3,28.4,500800.0,18.4218,18.4283,18.2222,18.2866,500800.0
2008-10-13 11:30:00,28.4,28.55,28.34,28.54,447200.0,18.2866,18.3832,18.248,18.3768,447200.0
2008-10-13 11:35:00,28.54,28.54,28.16,28.2,699500.0,18.3768,18.3768,18.1321,18.1578,699500.0
2008-10-13 11:40:00,28.2,28.23,28.03,28.11,719600.0,18.1578,18.1772,18.0484,18.0999,719600.0
2008-10-13 11:45:00,28.11,28.21,27.99,28.04,891800.0,18.0999,18.1643,18.0226,18.0548,891800.0
2008-10-13 11:50:00,28.05,28.14,28.01,28.02,497900.0,18.0613,18.1192,18.0355,18.0419,497900.0
2008-10-13 11:55:00,28.02,28.15,28.02,28.1,610400.0,18.0419,18.1256,18.0419,18.0934,610400.0
2008-10-13 12:00:00,28.1,28.13,28.0,28.03,816400.0,18.0934,18.1128,18.0291,18.0484,816400.0
2008-10-13 12:05:00,28.03,28.29,28.02,28.2,634800.0,18.0484,18.2158,18.0419,18.1578,634800.0
2008-10-13 12:10:00,28.2,28.4,28.15,28.38,579700.0,18.1578,18.2866,18.1256,18.2737,579700.0
2008-10-13 12:15:00,28.39,28.4,28.2,28.31,525400.0,18.2802,18.2866,18.1578,18.2287,525400.0
2008-10-13 12:20:00,28.31,28.34,28.04,28.08,760000.0,18.2287,18.248,18.0548,18.0806,760000.0
2008-10-13 12:25:00,28.08,28.32,28.05,28.23,402700.0,18.0806,18.2351,18.0613,18.1772,402700.0
2008-10-13 12:30:00,28.23,28.26,28.1,28.11,314200.0,18.1772,18.1965,18.0934,18.0999,314200.0
2008-10-13 12:35:00,28.1,28.48,28.1,28.42,1290900.0,18.0934,18.3381,18.0934,18.2995,1290900.0
2008-10-13 12:40:00,28.42,28.63,28.32,28.55,571300.0,18.2995,18.4347,18.2351,18.3832,571300.0
2008-10-13 12:45:00,28.55,28.56,28.46,28.5,402900.0,18.3832,18.3896,18.3253,18.351,402900.0
2008-10-13 12:50:00,28.5,28.5,28.32,28.37,475500.0,18.351,18.351,18.2351,18.2673,475500.0
2008-10-13 12:55:00,28.38,28.5,28.34,28.5,331500.0,18.2737,18.351,18.248,18.351,331500.0
2008-10-13 13:00:00,28.5,28.69,28.48,28.65,489400.0,18.351,18.4733,18.3381,18.4476,489400.0
2008-10-13 13:05:00,28.65,29.04,28.56,28.96,890300.0,18.4476,18.6987,18.3896,18.6472,890300.0
2008-10-13 13:10:00,28.97,29.1,28.89,29.07,649100.0,18.6536,18.7373,18.6021,18.718,649100.0
2008-10-13 13:15:00,29.07,29.21,29.0,29.1,552700.0,18.718,18.8082,18.673,18.7373,552700.0
2008-10-13 13:20:00,29.08,29.15,28.85,29.1,407900.0,18.7245,18.7695,18.5764,18.7373,407900.0
2008-10-13 13:25:00,29.09,29.09,28.94,29.03,317400.0,18.7309,18.7309,18.6343,18.6923,317400.0
2008-10-13 13:30:00,29.03,29.15,29.02,29.08,277200.0,18.6923,18.7695,18.6858,18.7245,277200.0
2008-10-13 13:35:00,29.08,29.11,28.97,29.0,399000.0,18.7245,18.7438,18.6536,18.673,399000.0
2008-10-13 13:40:00,29.0,29.02,28.79,28.88,519900.0,18.673,18.6858,18.5377,18.5957,519900.0
2008-10-13 13:45:00,28.88,28.89,28.71,28.74,470600.0,18.5957,18.6021,18.4862,18.5055,470600.0
2008-10-13 13:50:00,28.74,28.84,28.7,28.72,286800.0,18.5055,18.5699,18.4798,18.4927,286800.0
2008-10-13 13:55:00,28.72,28.78,28.61,28.67,412900.0,18.4927,18.5313,18.4218,18.4605,412900.0
2008-10-13 14:00:00,28.68,28.75,28.61,28.65,417300.0,18.4669,18.512,18.4218,18.4476,417300.0
2008-10-13 14:05:00,28.65,28.69,28.29,28.32,450000.0,18.4476,18.4733,18.2158,18.2351,450000.0
2008-10-13 14:10:00,28.32,28.5,28.28,28.29,486600.0,18.2351,18.351,18.2094,18.2158,486600.0
2008-10-13 14:15:00,28.29,28.38,28.22,28.29,447900.0,18.2158,18.2737,18.1707,18.2158,447900.0
2008-10-13 14:20:00,28.29,28.38,28.22,28.29,497800.0,18.2158,18.2737,18.1707,18.2158,497800.0
2008-10-13 14:25:00,28.29,28.35,28.09,28.13,643600.0,18.2158,18.2544,18.087,18.1128,643600.0
2008-10-13 14:30:00,28.13,28.15,27.85,27.91,820300.0,18.1128,18.1256,17.9325,17.9711,820300.0
2008-10-13 14:35:00,27.92,28.16,27.92,28.09,599300.0,17.9775,18.1321,17.9775,18.087,599300.0
2008-10-13 14:40:00,28.09,28.52,28.08,28.34,727200.0,18.087,18.3639,18.0806,18.248,727200.0
2008-10-13 14:45:00,28.34,28.67,28.25,28.65,655900.0,18.248,18.4605,18.19,18.4476,655900.0
2008-10-13 14:50:00,28.63,28.67,28.24,28.33,736300.0,18.4347,18.4605,18.1836,18.2415,736300.0
2008-10-13 14:55:00,28.33,28.69,28.3,28.62,523700.0,18.2415,18.4733,18.2222,18.4283,523700.0
2008-10-13 15:00:00,28.63,28.85,28.58,28.77,672300.0,18.4347,18.5764,18.4025,18.5249,672300.0
2008-10-13 15:05:00,28.78,29.1,28.65,28.72,984300.0,18.5313,18.7373,18.4476,18.4927,984300.0
2008-10-13 15:10:00,28.7,29.05,28.7,28.78,563200.0,18.4798,18.7052,18.4798,18.5313,563200.0
2008-10-13 15:15:00,28.78,28.89,28.65,28.85,431700.0,18.5313,18.6021,18.4476,18.5764,431700.0
2008-10-13 15:20:00,28.86,28.98,28.71,28.96,593500.0,18.5828,18.6601,18.4862,18.6472,593500.0
2008-10-13 15:25:00,28.96,29.09,28.84,28.89,748000.0,18.6472,18.7309,18.5699,18.6021,748000.0
2008-10-13 15:30:00,28.9,29.07,28.81,29.06,817500.0,18.6086,18.718,18.5506,18.7116,817500.0
2008-10-13 15:35:00,29.05,29.49,28.94,29.43,1314200.0,18.7052,18.9885,18.6343,18.9498,1314200.0
2008-10-13 15:40:00,29.42,29.53,28.91,29.23,1547900.0,18.9434,19.0142,18.615,18.8211,1547900.0
2008-10-13 15:45:00,29.23,29.64,29.21,29.57,1127700.0,18.8211,19.085,18.8082,19.04,1127700.0
2008-10-13 15:50:00,29.57,30.0,29.41,29.93,1889000.0,19.04,19.3169,18.937,19.2718,1889000.0
2008-10-13 15:55:00,29.98,30.72,29.9,30.47,3183600.0,19.304,19.7805,19.2525,19.6195,3183600.0
2008-10-14 09:30:00,32.99,33.96,32.9,33.51,3215800.0,21.2421,21.8667,21.1841,21.5769,3215800.0
2008-10-14 09:35:00,33.54,34.17,33.08,34.0,3962900.0,21.5962,22.0019,21.3,21.8924,3962900.0
2008-10-14 09:40:00,33.98,34.02,33.14,33.36,3966900.0,21.8796,21.9053,21.3387,21.4803,3966900.0
2008-10-14 09:45:00,33.36,33.61,33.21,33.55,3083600.0,21.4803,21.6413,21.3838,21.6027,3083600.0
2008-10-14 09:50:00,33.54,33.73,33.06,33.35,2227300.0,21.5962,21.7186,21.2872,21.4739,2227300.0
2008-10-14 09:55:00,33.35,33.55,33.22,33.46,2420200.0,21.4739,21.6027,21.3902,21.5447,2420200.0
2008-10-14 10:00:00,33.47,33.83,32.8,33.11,2912600.0,21.5512,21.783,21.1198,21.3194,2912600.0
2008-10-14 10:05:00,33.11,33.36,32.4,32.63,1754100.0,21.3194,21.4803,20.8622,21.0103,1754100.0
2008-10-14 10:10:00,32.62,33.0,32.5,32.77,1967900.0,21.0039,21.2485,20.9266,21.1004,1967900.0
2008-10-14 10:15:00,32.77,33.0,32.74,32.91,1823800.0,21.1004,21.2485,21.0811,21.1906,1823800.0
2008-10-14 10:20:00,32.91,33.05,32.75,33.03,2146100.0,21.1906,21.2807,21.0876,21.2679,2146100.0
2008-10-14 10:25:00,33.03,33.11,32.88,33.04,1265600.0,21.2679,21.3194,21.1713,21.2743,1265600.0
2008-10-14 10:30:00,33.03,33.11,32.75,32.83,1354000.0,21.2679,21.3194,21.0876,21.1391,1354000.0
2008-10-14 10:35:00,32.82,32.99,32.42,32.48,1465400.0,21.1326,21.2421,20.8751,20.9137,1465400.0
2008-10-14 10:40:00,32.48,32.7,31.8,31.82,1366700.0,20.9137,21.0554,20.4759,20.4887,1366700.0
2008-10-14 10:45:00,31.82,32.38,31.78,32.07,1506500.0,20.4887,20.8493,20.463,20.6497,1506500.0
2008-10-14 10:50:00,32.08,32.5,32.0,32.38,1137500.0,20.6562,20.9266,20.6046,20.8493,1137500.0
2008-10-14 10:55:00,32.41,32.56,32.38,32.53,980200.0,20.8686,20.9652,20.8493,20.9459,980200.0
2008-10-14 11:00:00,32.53,32.81,32.41,32.43,1091100.0,20.9459,21.1262,20.8686,20.8815,1091100.0
2008-10-14 11:05:00,32.44,32.67,32.27,32.32,956500.0,20.888,21.0361,20.7785,20.8107,956500.0
2008-10-14 11:10:00,32.35,32.42,32.1,32.4,932900.0,20.83,20.8751,20.669,20.8622,932900.0
2008-10-14 11:15:00,32.4,32.58,32.12,32.54,1012000.0,20.8622,20.9781,20.6819,20.9523,1012000.0
2008-10-14 11:20:00,32.53,32.9,32.44,32.88,928900.0,20.9459,21.1841,20.888,21.1713,928900.0
2008-10-14 11:25:00,32.88,33.25,32.7,32.93,1249600.0,21.1713,21.4095,21.0554,21.2035,1249600.0
2008-10-14 11:30:00,32.93,33.25,32.84,33.04,673700.0,21.2035,21.4095,21.1455,21.2743,673700.0
2008-10-14 11:35:00,33.04,33.08,32.82,32.95,1535200.0,21.2743,21.3,21.1326,21.2163,1535200.0
2008-10-14 11:40:00,32.96,33.38,32.94,33.19,642600.0,21.2228,21.4932,21.2099,21.3709,642600.0
2008-10-14 11:45:00,33.2,33.43,33.14,33.4,843000.0,21.3773,21.5254,21.3387,21.5061,843000.0
2008-10-14 11:50:00,33.39,33.45,33.28,33.43,763500.0,21.4997,21.5383,21.4288,21.5254,763500.0
2008-10-14 11:55:00,33.44,33.44,33.14,33.14,590300.0,21.5318,21.5318,21.3387,21.3387,590300.0
2008-10-14 12:00:00,33.17,33.28,32.78,32.86,936800.0,21.358,21.4288,21.1069,21.1584,936800.0
2008-10-14 12:05:00,32.85,33.01,32.7,32.92,635800.0,21.152,21.255,21.0554,21.197,635800.0
2008-10-14 12:10:00,32.93,33.11,32.92,32.96,591900.0,21.2035,21.3194,21.197,21.2228,591900.0
2008-10-14 12:15:00,32.96,33.07,32.9,32.95,526800.0,21.2228,21.2936,21.1841,21.2163,526800.0
2008-10-14 12:20:00,32.95,33.1,32.91,33.01,579600.0,21.2163,21.3129,21.1906,21.255,579600.0
2008-10-14 12:25:00,33.01,33.04,32.95,33.0,330300.0,21.255,21.2743,21.2163,21.2485,330300.0
2008-10-14 12:30:00,32.99,33.06,32.94,33.04,517800.0,21.2421,21.2872,21.2099,21.2743,517800.0
2008-10-14 12:35:00,33.05,33.33,33.0,33.29,537000.0,21.2807,21.461,21.2485,21.4353,537000.0
2008-10-14 12:40:00,33.3,33.32,33.21,33.22,357300.0,21.4417,21.4546,21.3838,21.3902,357300.0
2008-10-14 12:45:00,33.23,33.36,33.19,33.36,653500.0,21.3966,21.4803,21.3709,21.4803,653500.0
2008-10-14 12:50:00,33.36,33.4,33.15,33.24,767400.0,21.4803,21.5061,21.3451,21.4031,767400.0
2008-10-14 12:55:00,33.24,33.47,33.24,33.39,595400.0,21.4031,21.5512,21.4031,21.4997,595400.0
2008-10-14 13:00:00,33.39,33.5,33.35,33.47,594900.0,21.4997,21.5705,21.4739,21.5512,594900.0
2008-10-14 13:05:00,33.48,33.53,33.31,33.41,575700.0,21.5576,21.5898,21.4481,21.5125,575700.0
2008-10-14 13:10:00,33.39,33.42,33.25,33.4,646800.0,21.4997,21.519,21.4095,21.5061,646800.0
2008-10-14 13:15:00,33.4,33.41,32.95,33.13,1034400.0,21.5061,21.5125,21.2163,21.3322,1034400.0
2008-10-14 13:20:00,33.13,33.2,32.75,32.8,718500.0,21.3322,21.3773,21.0876,21.1198,718500.0
2008-10-14 13:25:00,32.78,33.19,32.75,33.13,830000.0,21.1069,21.3709,21.0876,21.3322,830000.0
2008-10-14 13:30:00,33.12,33.55,33.08,33.42,745900.0,21.3258,21.6027,21.3,21.519,745900.0
2008-10-14 13:35:00,33.4,33.5,33.22,33.22,363000.0,21.5061,21.5705,21.3902,21.3902,363000.0
2008-10-14 13:40:00,33.21,33.34,33.18,33.28,466600.0,21.3838,21.4675,21.3644,21.4288,466600.0
2008-10-14 13:45:00,33.28,33.39,33.12,33.14,540400.0,21.4288,21.4997,21.3258,21.3387,540400.0
2008-10-14 13:50:00,33.13,33.27,32.92,32.95,510800.0,21.3322,21.4224,21.197,21.2163,510800.0
2008-10-14 13:55:00,32.93,33.18,32.8,33.04,1016300.0,21.2035,21.3644,21.1198,21.2743,1016300.0
2008-10-14 14:00:00,33.04,33.18,32.9,32.96,559900.0,21.2743,21.3644,21.1841,21.2228,559900.0
2008-10-14 14:05:00,32.96,33.08,32.8,32.84,681400.0,21.2228,21.3,21.1198,21.1455,681400.0
2008-10-14 14:10:00,32.83,32.84,32.33,32.48,1082300.0,21.1391,21.1455,20.8171,20.9137,1082300.0
2008-10-14 14:15:00,32.48,32.65,31.8,32.07,1438800.0,20.9137,21.0232,20.4759,20.6497,1438800.0
2008-10-14 14:20:00,32.07,32.31,31.86,32.25,1566400.0,20.6497,20.8042,20.5145,20.7656,1566400.0
2008-10-14 14:25:00,32.25,32.57,32.12,32.5,908900.0,20.7656,20.9717,20.6819,20.9266,908900.0
2008-10-14 14:30:00,32.5,32.63,32.34,32.51,1127500.0,20.9266,21.0103,20.8236,20.933,1127500.0
2008-10-14 14:35:00,32.51,32.84,32.5,32.74,654900.0,20.933,21.1455,20.9266,21.0811,654900.0
2008-10-14 14:40:00,32.74,32.84,32.47,32.56,762000.0,21.0811,21.1455,20.9073,20.9652,762000.0
2008-10-14 14:45:00,32.56,32.6,32.19,32.21,803000.0,20.9652,20.991,20.727,20.7399,803000.0
2008-10-14 14:50:00,32.22,32.28,32.08,32.16,831000.0,20.7463,20.7849,20.6562,20.7077,831000.0
2008-10-14 14:55:00,32.15,32.4,32.13,32.29,861300.0,20.7012,20.8622,20.6883,20.7914,861300.0
2008-10-14 15:00:00,32.29,32.5,32.18,32.45,939100.0,20.7914,20.9266,20.7205,20.8944,939100.0
2008-10-14 15:05:00,32.45,32.67,32.33,32.61,950500.0,20.8944,21.0361,20.8171,20.9974,950500.0
2008-10-14 15:10:00,32.62,32.99,32.55,32.9,929300.0,21.0039,21.2421,20.9588,21.1841,929300.0
2008-10-14 15:15:00,32.89,32.95,32.7,32.8,878700.0,21.1777,21.2163,21.0554,21.1198,878700.0
2008-10-14 15:20:00,32.79,32.99,32.68,32.8,818800.0,21.1133,21.2421,21.0425,21.1198,818800.0
2008-10-14 15:25:00,32.79,33.19,32.5,33.18,1087200.0,21.1133,21.3709,20.9266,21.3644,1087200.0
2008-10-14 15:30:00,33.19,33.48,33.13,33.45,1341200.0,21.3709,21.5576,21.3322,21.5383,1341200.0
2008-10-14 15:35:00,33.47,33.53,33.07,33.22,1426400.0,21.5512,21.5898,21.2936,21.3902,1426400.0
2008-10-14 15:40:00,33.22,33.58,33.14,33.51,1058200.0,21.3902,21.622,21.3387,21.5769,1058200.0
2008-10-14 15:45:00,33.54,33.76,33.51,33.72,1476200.0,21.5962,21.7379,21.5769,21.7121,1476200.0
2008-10-14 15:50:00,33.72,33.87,33.46,33.87,1695400.0,21.7121,21.8087,21.5447,21.8087,1695400.0
2008-10-14 15:55:00,33.87,33.95,33.14,33.27,1941100.0,21.8087,21.8602,21.3387,21.4224,1941100.0
2008-10-15 09:30:00,32.3,32.85,32.12,32.46,2595500.0,20.7978,21.152,20.6819,20.9008,2595500.0
2008-10-15 09:35:00,32.47,33.45,32.44,33.01,3618100.0,20.9073,21.5383,20.888,21.255,3618100.0
2008-10-15 09:40:00,33.01,33.44,32.55,33.29,2743900.0,21.255,21.5318,20.9588,21.4353,2743900.0
2008-10-15 09:45:00,33.3,33.48,33.03,33.22,2157000.0,21.4417,21.5576,21.2679,21.3902,2157000.0
2008-10-15 09:50:00,33.22,34.0,33.14,33.51,2307800.0,21.3902,21.8924,21.3387,21.5769,2307800.0
2008-10-15 09:55:00,33.52,34.15,33.36,34.01,2738500.0,21.5834,21.989,21.4803,21.8989,2738500.0
2008-10-15 10:00:00,34.01,34.1,33.5,33.65,2858000.0,21.8989,21.9568,21.5705,21.6671,2858000.0
2008-10-15 10:05:00,33.65,34.2,33.4,33.9,1819300.0,21.6671,22.0212,21.5061,21.828,1819300.0
2008-10-15 10:10:00,33.9,34.17,33.75,34.1,1442100.0,21.828,22.0019,21.7315,21.9568,1442100.0
2008-10-15 10:15:00,34.09,34.27,33.92,34.0,1659800.0,21.9504,22.0663,21.8409,21.8924,1659800.0
2008-10-15 10:20:00,34.0,34.5,33.94,34.4,1486400.0,21.8924,22.2144,21.8538,22.15,1486400.0
2008-10-15 10:25:00,34.4,34.49,34.15,34.19,1128300.0,22.15,22.2079,21.989,22.0148,1128300.0
2008-10-15 10:30:00,34.2,34.5,34.15,34.46,1300500.0,22.0212,22.2144,21.989,22.1886,1300500.0
2008-10-15 10:35:00,34.47,34.8,34.44,34.7,1311800.0,22.1951,22.4075,22.1757,22.3432,1311800.0
2008-10-15 10:40:00,34.7,34.8,34.15,34.24,1375700.0,22.3432,22.4075,21.989,22.047,1375700.0
2008-10-15 10:45:00,34.24,34.52,34.24,34.38,1023500.0,22.047,22.2273,22.047,22.1371,1023500.0
2008-10-15 10:50:00,34.39,34.59,34.19,34.48,1122000.0,22.1435,22.2723,22.0148,22.2015,1122000.0
2008-10-15 10:55:00,34.48,34.52,34.29,34.44,887100.0,22.2015,22.2273,22.0792,22.1757,887100.0
2008-10-15 11:00:00,34.44,34.7,34.32,34.68,959000.0,22.1757,22.3432,22.0985,22.3303,959000.0
2008-10-15 11:05:00,34.67,34.88,34.57,34.85,1038800.0,22.3238,22.4591,22.2595,22.4397,1038800.0
2008-10-15 11:10:00,34.85,34.85,34.5,34.51,872200.0,22.4397,22.4397,22.2144,22.2208,872200.0
2008-10-15 11:15:00,34.53,34.95,34.52,34.9,1166800.0,22.2337,22.5041,22.2273,22.4719,1166800.0
2008-10-15 11:20:00,34.9,34.99,34.75,34.83,1101500.0,22.4719,22.5299,22.3754,22.4269,1101500.0
2008-10-15 11:25:00,34.83,34.94,34.55,34.84,999400.0,22.4269,22.4977,22.2466,22.4333,999400.0
2008-10-15 11:30:00,34.84,34.9,34.79,34.79,600600.0,22.4333,22.4719,22.4011,22.4011,600600.0
2008-10-15 11:35:00,34.8,34.98,34.75,34.97,627900.0,22.4075,22.5234,22.3754,22.517,627900.0
2008-10-15 11:40:00,34.95,35.03,34.68,34.73,1425000.0,22.5041,22.5556,22.3303,22.3625,1425000.0
2008-10-15 11:45:00,34.74,34.76,34.57,34.69,650300.0,22.3689,22.3818,22.2595,22.3367,650300.0
2008-10-15 11:50:00,34.69,34.81,34.36,34.58,1032300.0,22.3367,22.414,22.1242,22.2659,1032300.0
2008-10-15 11:55:00,34.59,34.82,34.45,34.46,881800.0,22.2723,22.4204,22.1822,22.1886,881800.0
2008-10-15 12:00:00,34.51,34.57,34.37,34.45,908000.0,22.2208,22.2595,22.1307,22.1822,908000.0
2008-10-15 12:05:00,34.44,34.71,34.38,34.53,668800.0,22.1757,22.3496,22.1371,22.2337,668800.0
2008-10-15 12:10:00,34.54,34.57,34.4,34.55,535600.0,22.2401,22.2595,22.15,22.2466,535600.0
2008-10-15 12:15:00,34.55,34.55,34.25,34.27,662000.0,22.2466,22.2466,22.0534,22.0663,662000.0
2008-10-15 12:20:00,34.28,34.46,34.01,34.11,733100.0,22.0727,22.1886,21.8989,21.9633,733100.0
2008-10-15 12:25:00,34.11,34.28,34.04,34.12,459200.0,21.9633,22.0727,21.9182,21.9697,459200.0
2008-10-15 12:30:00,34.12,34.37,34.12,34.3,414900.0,21.9697,22.1307,21.9697,22.0856,414900.0
2008-10-15 12:35:00,34.29,34.64,34.22,34.59,487300.0,22.0792,22.3045,22.0341,22.2723,487300.0
2008-10-15 12:40:00,34.6,34.7,34.42,34.53,541500.0,22.2788,22.3432,22.1629,22.2337,541500.0
2008-10-15 12:45:00,34.53,34.8,34.44,34.75,448300.0,22.2337,22.4075,22.1757,22.3754,448300.0
2008-10-15 12:50:00,34.75,34.79,34.62,34.74,406100.0,22.3754,22.4011,22.2916,22.3689,406100.0
2008-10-15 12:55:00,34.74,34.87,34.7,34.75,592800.0,22.3689,22.4526,22.3432,22.3754,592800.0
2008-10-15 13:00:00,34.74,34.83,34.6,34.71,603000.0,22.3689,22.4269,22.2788,22.3496,603000.0
2008-10-15 13:05:00,34.71,34.83,34.55,34.63,495600.0,22.3496,22.4269,22.2466,22.2981,495600.0
2008-10-15 13:10:00,34.63,34.71,34.48,34.51,406600.0,22.2981,22.3496,22.2015,22.2208,406600.0
2008-10-15 13:15:00,34.51,34.57,34.35,34.48,775600.0,22.2208,22.2595,22.1178,22.2015,775600.0
2008-10-15 13:20:00,34.47,34.64,34.33,34.37,632700.0,22.1951,22.3045,22.1049,22.1307,632700.0
2008-10-15 13:25:00,34.37,34.57,34.33,34.5,613900.0,22.1307,22.2595,22.1049,22.2144,613900.0
2008-10-15 13:30:00,34.49,34.53,34.31,34.4,689100.0,22.2079,22.2337,22.092,22.15,689100.0
2008-10-15 13:35:00,34.4,34.46,34.13,34.39,746000.0,22.15,22.1886,21.9761,22.1435,746000.0
2008-10-15 13:40:00,34.38,34.45,34.2,34.33,651400.0,22.1371,22.1822,22.0212,22.1049,651400.0
2008-10-15 13:45:00,34.35,34.49,34.31,34.39,428200.0,22.1178,22.2079,22.092,22.1435,428200.0
2008-10-15 13:50:00,34.39,34.43,34.21,34.38,545500.0,22.1435,22.1693,22.0276,22.1371,545500.0
2008-10-15 13:55:00,34.38,34.39,34.21,34.36,642400.0,22.1371,22.1435,22.0276,22.1242,642400.0
2008-10-15 14:00:00,34.37,34.41,34.05,34.2,853400.0,22.1307,22.1564,21.9246,22.0212,853400.0
2008-10-15 14:05:00,34.21,34.3,34.06,34.16,1080200.0,22.0276,22.0856,21.9311,21.9955,1080200.0
2008-10-15 14:10:00,34.16,34.21,34.05,34.1,648200.0,21.9955,22.0276,21.9246,21.9568,648200.0
2008-10-15 14:15:00,34.09,34.12,33.74,33.97,1000700.0,21.9504,21.9697,21.725,21.8731,1000700.0
2008-10-15 14:20:00,33.96,34.29,33.95,34.13,1061400.0,21.8667,22.0792,21.8602,21.9761,1061400.0
2008-10-15 14:25:00,34.13,34.2,34.01,34.13,587000.0,21.9761,22.0212,21.8989,21.9761,587000.0
2008-10-15 14:30:00,34.13,34.34,34.07,34.25,501000.0,21.9761,22.1114,21.9375,22.0534,501000.0
2008-10-15 14:35:00,34.25,34.25,33.95,33.99,520100.0,22.0534,22.0534,21.8602,21.886,520100.0
2008-10-15 14:40:00,33.99,34.28,33.98,34.14,626300.0,21.886,22.0727,21.8796,21.9826,626300.0
2008-10-15 14:45:00,34.15,34.38,34.07,34.3,894900.0,21.989,22.1371,21.9375,22.0856,894900.0
2008-10-15 14:50:00,34.3,34.31,34.11,34.14,544600.0,22.0856,22.092,21.9633,21.9826,544600.0
2008-10-15 14:55:00,34.13,34.31,34.11,34.12,846600.0,21.9761,22.092,21.9633,21.9697,846600.0
2008-10-15 15:00:00,34.12,34.34,33.95,34.33,918000.0,21.9697,22.1114,21.8602,22.1049,918000.0
2008-10-15 15:05:00,34.33,34.75,34.26,34.72,1024100.0,22.1049,22.3754,22.0598,22.356,1024100.0
2008-10-15 15:10:00,34.71,34.74,34.46,34.53,663100.0,22.3496,22.3689,22.1886,22.2337,663100.0
2008-10-15 15:15:00,34.53,34.7,34.32,34.5,687800.0,22.2337,22.3432,22.0985,22.2144,687800.0
2008-10-15 15:20:00,34.49,34.73,34.34,34.71,728700.0,22.2079,22.3625,22.1114,22.3496,728700.0
2008-10-15 15:25:00,34.71,34.72,34.37,34.41,1117300.0,22.3496,22.356,22.1307,22.1564,1117300.0
2008-10-15 15:30:00,34.42,34.43,34.06,34.09,1106500.0,22.1629,22.1693,21.9311,21.9504,1106500.0
2008-10-15 15:35:00,34.08,34.21,33.84,33.94,2324500.0,21.9439,22.0276,21.7894,21.8538,2324500.0
2008-10-15 15:40:00,33.93,34.17,33.65,33.85,2052800.0,21.8474,22.0019,21.6671,21.7958,2052800.0
2008-10-15 15:45:00,33.86,33.97,33.65,33.73,1485400.0,21.8023,21.8731,21.6671,21.7186,1485400.0
2008-10-15 15:50:00,33.72,33.73,33.47,33.49,1856600.0,21.7121,21.7186,21.5512,21.564,1856600.0
2008-10-15 15:55:00,33.49,33.59,32.02,32.6,3858400.0,21.564,21.6284,20.6175,20.991,3858400.0
2008-10-16 09:30:00,32.9,33.4,32.18,32.26,2027800.0,21.1841,21.5061,20.7205,20.7721,2027800.0
2008-10-16 09:35:00,32.26,32.55,31.85,32.52,2938500.0,20.7721,20.9588,20.5081,20.9395,2938500.0
2008-10-16 09:40:00,32.52,33.25,32.42,33.03,2443100.0,20.9395,21.4095,20.8751,21.2679,2443100.0
2008-10-16 09:45:00,33.04,33.2,32.8,32.87,1219700.0,21.2743,21.3773,21.1198,21.1648,1219700.0
2008-10-16 09:50:00,32.87,33.0,32.0,32.04,1412800.0,21.1648,21.2485,20.6046,20.6304,1412800.0
2008-10-16 09:55:00,32.0,32.19,31.65,32.08,1456500.0,20.6046,20.727,20.3793,20.6562,1456500.0
2008-10-16 10:00:00,32.08,32.09,31.18,31.39,1551600.0,20.6562,20.6626,20.0766,20.2119,1551600.0
2008-10-16 10:05:00,31.38,31.89,30.88,30.99,1686000.0,20.2054,20.5338,19.8835,19.9543,1686000.0
2008-10-16 10:10:00,30.99,31.4,30.04,30.21,2171500.0,19.9543,20.2183,19.3426,19.4521,2171500.0
2008-10-16 10:15:00,30.2,31.11,30.2,30.95,1902500.0,19.4456,20.0316,19.4456,19.9286,1902500.0
2008-10-16 10:20:00,30.94,31.67,30.84,31.17,1779400.0,19.9221,20.3922,19.8577,20.0702,1779400.0
2008-10-16 10:25:00,31.2,31.45,30.97,31.12,867400.0,20.0895,20.2505,19.9414,20.038,867400.0
2008-10-16 10:30:00,31.12,31.29,30.84,31.27,802600.0,20.038,20.1475,19.8577,20.1346,802600.0
2008-10-16 10:35:00,31.27,31.84,31.21,31.8,1040000.0,20.1346,20.5016,20.096,20.4759,1040000.0
2008-10-16 10:40:00,31.8,31.96,31.5,31.57,1072500.0,20.4759,20.5789,20.2827,20.3278,1072500.0
2008-10-16 10:45:00,31.57,31.98,31.31,31.95,874600.0,20.3278,20.5918,20.1604,20.5724,874600.0
2008-10-16 10:50:00,31.95,31.99,31.43,31.45,819200.0,20.5724,20.5982,20.2376,20.2505,819200.0
2008-10-16 10:55:00,31.45,31.6,31.01,31.11,821600.0,20.2505,20.3471,19.9672,20.0316,821600.0
2008-10-16 11:00:00,31.12,31.2,30.55,30.92,1209300.0,20.038,20.0895,19.671,19.9092,1209300.0
2008-10-16 11:05:00,30.92,31.41,30.84,31.01,710400.0,19.9092,20.2247,19.8577,19.9672,710400.0
2008-10-16 11:10:00,31.05,31.42,31.01,31.27,641300.0,19.9929,20.2312,19.9672,20.1346,641300.0
2008-10-16 11:15:00,31.26,31.57,31.22,31.38,553400.0,20.1282,20.3278,20.1024,20.2054,553400.0
2008-10-16 11:20:00,31.38,31.9,31.38,31.89,677800.0,20.2054,20.5403,20.2054,20.5338,677800.0
2008-10-16 11:25:00,31.89,32.0,31.6,31.65,672400.0,20.5338,20.6046,20.3471,20.3793,672400.0
2008-10-16 11:30:00,31.65,32.14,31.6,32.0,786400.0,20.3793,20.6948,20.3471,20.6046,786400.0
2008-10-16 11:35:00,32.01,32.3,31.99,32.29,943700.0,20.6111,20.7978,20.5982,20.7914,943700.0
2008-10-16 11:40:00,32.29,32.77,32.26,32.75,903200.0,20.7914,21.1004,20.7721,21.0876,903200.0
2008-10-16 11:45:00,32.75,32.9,32.35,32.58,944600.0,21.0876,21.1841,20.83,20.9781,944600.0
2008-10-16 11:50:00,32.59,32.62,32.04,32.5,718700.0,20.9845,21.0039,20.6304,20.9266,718700.0
2008-10-16 11:55:00,32.49,32.63,32.24,32.25,687800.0,20.9201,21.0103,20.7592,20.7656,687800.0
2008-10-16 12:00:00,32.25,32.72,32.16,32.39,639600.0,20.7656,21.0682,20.7077,20.8558,639600.0
2008-10-16 12:05:00,32.35,32.54,32.22,32.45,475400.0,20.83,20.9523,20.7463,20.8944,475400.0
2008-10-16 12:10:00,32.46,33.15,32.4,33.13,780100.0,20.9008,21.3451,20.8622,21.3322,780100.0
2008-10-16 12:15:00,33.14,33.38,32.6,32.94,761300.0,21.3387,21.4932,20.991,21.2099,761300.0
2008-10-16 12:20:00,32.93,33.47,32.9,33.15,980500.0,21.2035,21.5512,21.1841,21.3451,980500.0
2008-10-16 12:25:00,33.15,33.47,32.9,33.01,762600.0,21.3451,21.5512,21.1841,21.255,762600.0
2008-10-16 12:30:00,33.01,33.29,32.9,33.05,602100.0,21.255,21.4353,21.1841,21.2807,602100.0
2008-10-16 12:35:00,33.07,33.34,32.95,33.28,713600.0,21.2936,21.4675,21.2163,21.4288,713600.0
2008-10-16 12:40:00,33.29,33.4,32.85,32.99,666700.0,21.4353,21.5061,21.152,21.2421,666700.0
2008-10-16 12:45:00,33.0,33.34,32.84,33.13,735800.0,21.2485,21.4675,21.1455,21.3322,735800.0
2008-10-16 12:50:00,33.1,33.16,32.7,32.98,545600.0,21.3129,21.3516,21.0554,21.2357,545600.0
2008-10-16 12:55:00,32.99,33.15,32.62,32.67,538400.0,21.2421,21.3451,21.0039,21.0361,538400.0
2008-10-16 13:00:00,32.67,32.97,32.62,32.87,391500.0,21.0361,21.2292,21.0039,21.1648,391500.0
2008-10-16 13:05:00,32.89,32.98,32.65,32.73,426200.0,21.1777,21.2357,21.0232,21.0747,426200.0
2008-10-16 13:10:00,32.73,33.09,32.73,32.89,496600.0,21.0747,21.3065,21.0747,21.1777,496600.0
2008-10-16 13:15:00,32.88,33.1,32.81,32.84,295700.0,21.1713,21.3129,21.1262,21.1455,295700.0
2008-10-16 13:20:00,32.84,33.17,32.76,32.88,414900.0,21.1455,21.358,21.094,21.1713,414900.0
2008-10-16 13:25:00,32.88,33.03,32.76,32.87,316000.0,21.1713,21.2679,21.094,21.1648,316000.0
2008-10-16 13:30:00,32.85,32.99,32.62,32.87,412300.0,21.152,21.2421,21.0039,21.1648,412300.0
2008-10-16 13:35:00,32.87,32.94,32.47,32.61,415800.0,21.1648,21.2099,20.9073,20.9974,415800.0
2008-10-16 13:40:00,32.6,32.7,32.16,32.36,468700.0,20.991,21.0554,20.7077,20.8364,468700.0
2008-10-16 13:45:00,32.37,32.61,32.32,32.38,454300.0,20.8429,20.9974,20.8107,20.8493,454300.0
2008-10-16 13:50:00,32.38,32.64,32.27,32.59,316400.0,20.8493,21.0167,20.7785,20.9845,316400.0
2008-10-16 13:55:00,32.58,32.92,32.53,32.57,590800.0,20.9781,21.197,20.9459,20.9717,590800.0
2008-10-16 14:00:00,32.57,32.76,32.37,32.4,418200.0,20.9717,21.094,20.8429,20.8622,418200.0
2008-10-16 14:05:00,32.4,32.55,32.14,32.48,659800.0,20.8622,20.9588,20.6948,20.9137,659800.0
2008-10-16 14:10:00,32.46,32.66,32.21,32.31,566700.0,20.9008,21.0296,20.7399,20.8042,566700.0
2008-10-16 14:15:00,32.33,32.58,32.25,32.36,285400.0,20.8171,20.9781,20.7656,20.8364,285400.0
2008-10-16 14:20:00,32.36,32.8,32.14,32.39,532200.0,20.8364,21.1198,20.6948,20.8558,532200.0
2008-10-16 14:25:00,32.41,32.43,32.04,32.23,414400.0,20.8686,20.8815,20.6304,20.7527,414400.0
2008-10-16 14:30:00,32.23,32.39,32.13,32.38,439500.0,20.7527,20.8558,20.6883,20.8493,439500.0
2008-10-16 14:35:00,32.37,32.82,32.31,32.8,500700.0,20.8429,21.1326,20.8042,21.1198,500700.0
2008-10-16 14:40:00,32.8,32.85,32.61,32.81,507800.0,21.1198,21.152,20.9974,21.1262,507800.0
2008-10-16 14:45:00,32.81,33.24,32.65,33.04,810300.0,21.1262,21.4031,21.0232,21.2743,810300.0
2008-10-16 14:50:00,32.99,33.07,32.72,32.92,671900.0,21.2421,21.2936,21.0682,21.197,671900.0
2008-10-16 14:55:00,32.93,32.98,32.46,32.69,673300.0,21.2035,21.2357,20.9008,21.0489,673300.0
2008-10-16 15:00:00,32.68,32.92,32.51,32.68,737300.0,21.0425,21.197,20.933,21.0425,737300.0
2008-10-16 15:05:00,32.68,33.33,32.62,33.32,754400.0,21.0425,21.461,21.0039,21.4546,754400.0
2008-10-16 15:10:00,33.33,33.66,33.07,33.54,1134000.0,21.461,21.6735,21.2936,21.5962,1134000.0
2008-10-16 15:15:00,33.54,33.88,33.43,33.71,1103400.0,21.5962,21.8152,21.5254,21.7057,1103400.0
2008-10-16 15:20:00,33.71,33.78,33.29,33.59,934700.0,21.7057,21.7508,21.4353,21.6284,934700.0
2008-10-16 15:25:00,33.59,33.68,33.37,33.66,590300.0,21.6284,21.6864,21.4868,21.6735,590300.0
2008-10-16 15:30:00,33.66,33.85,33.5,33.51,1121900.0,21.6735,21.7958,21.5705,21.5769,1121900.0
2008-10-16 15:35:00,33.51,33.82,33.35,33.69,912200.0,21.5769,21.7765,21.4739,21.6928,912200.0
2008-10-16 15:40:00,33.7,33.97,33.57,33.9,1095900.0,21.6993,21.8731,21.6156,21.828,1095900.0
2008-10-16 15:45:00,33.9,34.3,33.88,34.05,1309800.0,21.828,22.0856,21.8152,21.9246,1309800.0
2008-10-16 15:50:00,34.05,34.16,33.63,34.11,1266700.0,21.9246,21.9955,21.6542,21.9633,1266700.0
2008-10-16 15:55:00,34.09,34.31,33.77,33.8,1993500.0,21.9504,22.092,21.7443,21.7637,1993500.0
2008-10-17 09:30:00,33.4,34.25,33.16,34.23,3738600.0,21.5061,22.0534,21.3516,22.0405,3738600.0
2008-10-17 09:35:00,34.24,34.36,33.39,33.64,1718500.0,22.047,22.1242,21.4997,21.6606,1718500.0
2008-10-17 09:40:00,33.65,34.24,33.6,34.18,1186100.0,21.6671,22.047,21.6349,22.0083,1186100.0
2008-10-17 09:45:00,34.19,34.44,34.09,34.21,1334200.0,22.0148,22.1757,21.9504,22.0276,1334200.0
2008-10-17 09:50:00,34.22,34.34,34.02,34.08,1094800.0,22.0341,22.1114,21.9053,21.9439,1094800.0
2008-10-17 09:55:00,34.05,34.25,33.7,34.25,1191800.0,21.9246,22.0534,21.6993,22.0534,1191800.0
2008-10-17 10:00:00,34.25,34.37,33.92,34.02,858100.0,22.0534,22.1307,21.8409,21.9053,858100.0
2008-10-17 10:05:00,34.03,34.12,33.61,33.74,1129600.0,21.9117,21.9697,21.6413,21.725,1129600.0
2008-10-17 10:10:00,33.75,33.78,33.42,33.62,1026200.0,21.7315,21.7508,21.519,21.6478,1026200.0
2008-10-17 10:15:00,33.61,33.96,33.52,33.87,740600.0,21.6413,21.8667,21.5834,21.8087,740600.0
2008-10-17 10:20:00,33.88,33.98,33.66,33.8,800500.0,21.8152,21.8796,21.6735,21.7637,800500.0
2008-10-17 10:25:00,33.8,34.0,33.65,33.85,787400.0,21.7637,21.8924,21.6671,21.7958,787400.0
2008-10-17 10:30:00,33.83,33.84,33.57,33.62,580600.0,21.783,21.7894,21.6156,21.6478,580600.0
2008-10-17 10:35:00,33.62,33.93,33.58,33.81,720000.0,21.6478,21.8474,21.622,21.7701,720000.0
2008-10-17 10:40:00,33.82,33.93,33.77,33.85,450500.0,21.7765,21.8474,21.7443,21.7958,450500.0
2008-10-17 10:45:00,33.85,34.3,33.85,34.26,957500.0,21.7958,22.0856,21.7958,22.0598,957500.0
2008-10-17 10:50:00,34.26,34.26,33.88,33.92,837400.0,22.0598,22.0598,21.8152,21.8409,837400.0
2008-10-17 10:55:00,33.94,34.21,33.88,34.04,713100.0,21.8538,22.0276,21.8152,21.9182,713100.0
2008-10-17 11:00:00,34.04,34.22,33.94,34.07,822000.0,21.9182,22.0341,21.8538,21.9375,822000.0
2008-10-17 11:05:00,34.07,34.27,34.01,34.07,707300.0,21.9375,22.0663,21.8989,21.9375,707300.0
2008-10-17 11:10:00,34.06,34.08,33.89,34.02,567700.0,21.9311,21.9439,21.8216,21.9053,567700.0
2008-10-17 11:15:00,34.02,34.04,33.7,33.92,645400.0,21.9053,21.9182,21.6993,21.8409,645400.0
2008-10-17 11:20:00,33.92,33.93,33.67,33.84,963000.0,21.8409,21.8474,21.6799,21.7894,963000.0
2008-10-17 11:25:00,33.83,33.89,33.61,33.72,674700.0,21.783,21.8216,21.6413,21.7121,674700.0
2008-10-17 11:30:00,33.71,34.03,33.66,34.01,558200.0,21.7057,21.9117,21.6735,21.8989,558200.0
2008-10-17 11:35:00,34.0,34.03,33.76,33.82,392400.0,21.8924,21.9117,21.7379,21.7765,392400.0
2008-10-17 11:40:00,33.82,33.96,33.76,33.84,418700.0,21.7765,21.8667,21.7379,21.7894,418700.0
2008-10-17 11:45:00,33.84,33.9,33.72,33.85,236600.0,21.7894,21.828,21.7121,21.7958,236600.0
2008-10-17 11:50:00,33.84,33.91,33.77,33.82,399300.0,21.7894,21.8345,21.7443,21.7765,399300.0
2008-10-17 11:55:00,33.83,33.87,33.78,33.83,207100.0,21.783,21.8087,21.7508,21.783,207100.0
2008-10-17 12:00:00,33.83,33.93,33.79,33.89,280700.0,21.783,21.8474,21.7572,21.8216,280700.0
2008-10-17 12:05:00,33.87,33.87,33.63,33.66,442200.0,21.8087,21.8087,21.6542,21.6735,442200.0
2008-10-17 12:10:00,33.67,33.77,33.65,33.73,429900.0,21.6799,21.7443,21.6671,21.7186,429900.0
2008-10-17 12:15:00,33.73,33.91,33.72,33.83,510400.0,21.7186,21.8345,21.7121,21.783,510400.0
2008-10-17 12:20:00,33.83,33.92,33.79,33.89,476000.0,21.783,21.8409,21.7572,21.8216,476000.0
2008-10-17 12:25:00,33.89,33.9,33.72,33.81,416500.0,21.8216,21.828,21.7121,21.7701,416500.0
2008-10-17 12:30:00,33.8,33.88,33.62,33.62,418000.0,21.7637,21.8152,21.6478,21.6478,418000.0
2008-10-17 12:35:00,33.62,33.73,33.59,33.71,368900.0,21.6478,21.7186,21.6284,21.7057,368900.0
2008-10-17 12:40:00,33.7,33.83,33.68,33.77,332600.0,21.6993,21.783,21.6864,21.7443,332600.0
2008-10-17 12:45:00,33.76,33.83,33.64,33.8,314800.0,21.7379,21.783,21.6606,21.7637,314800.0
2008-10-17 12:50:00,33.79,33.95,33.7,33.92,515700.0,21.7572,21.8602,21.6993,21.8409,515700.0
2008-10-17 12:55:00,33.92,34.0,33.88,33.99,546000.0,21.8409,21.8924,21.8152,21.886,546000.0
2008-10-17 13:00:00,33.99,34.24,33.98,34.16,797400.0,21.886,22.047,21.8796,21.9955,797400.0
2008-10-17 13:05:00,34.16,34.18,33.86,33.94,527300.0,21.9955,22.0083,21.8023,21.8538,527300.0
2008-10-17 13:10:00,33.94,33.95,33.74,33.86,688300.0,21.8538,21.8602,21.725,21.8023,688300.0
2008-10-17 13:15:00,33.86,33.87,33.72,33.79,512900.0,21.8023,21.8087,21.7121,21.7572,512900.0
2008-10-17 13:20:00,33.79,33.88,33.74,33.81,503000.0,21.7572,21.8152,21.725,21.7701,503000.0
2008-10-17 13:25:00,33.81,33.85,33.7,33.84,544300.0,21.7701,21.7958,21.6993,21.7894,544300.0
2008-10-17 13:30:00,33.85,33.94,33.77,33.87,556800.0,21.7958,21.8538,21.7443,21.8087,556800.0
2008-10-17 13:35:00,33.87,34.02,33.82,34.0,794100.0,21.8087,21.9053,21.7765,21.8924,794100.0
2008-10-17 13:40:00,34.0,34.03,33.85,33.89,1199500.0,21.8924,21.9117,21.7958,21.8216,1199500.0
2008-10-17 13:45:00,33.9,33.94,33.67,33.71,588600.0,21.828,21.8538,21.6799,21.7057,588600.0
2008-10-17 13:50:00,33.7,33.82,33.6,33.67,551300.0,21.6993,21.7765,21.6349,21.6799,551300.0
2008-10-17 13:55:00,33.67,33.75,33.6,33.67,559200.0,21.6799,21.7315,21.6349,21.6799,559200.0
2008-10-17 14:00:00,33.67,33.85,33.65,33.73,768000.0,21.6799,21.7958,21.6671,21.7186,768000.0
2008-10-17 14:05:00,33.73,33.81,33.44,33.44,990400.0,21.7186,21.7701,21.5318,21.5318,990400.0
2008-10-17 14:10:00,33.44,33.68,33.35,33.41,996100.0,21.5318,21.6864,21.4739,21.5125,996100.0
2008-10-17 14:15:00,33.41,33.58,33.39,33.49,552600.0,21.5125,21.622,21.4997,21.564,552600.0
2008-10-17 14:20:00,33.49,33.5,33.04,33.05,663400.0,21.564,21.5705,21.2743,21.2807,663400.0
2008-10-17 14:25:00,33.06,33.15,33.03,33.14,482500.0,21.2872,21.3451,21.2679,21.3387,482500.0
2008-10-17 14:30:00,33.15,33.47,33.13,33.44,701300.0,21.3451,21.5512,21.3322,21.5318,701300.0
2008-10-17 14:35:00,33.44,33.55,33.04,33.05,865800.0,21.5318,21.6027,21.2743,21.2807,865800.0
2008-10-17 14:40:00,33.03,33.07,32.81,32.93,1148600.0,21.2679,21.2936,21.1262,21.2035,1148600.0
2008-10-17 14:45:00,32.94,33.13,32.75,32.99,724600.0,21.2099,21.3322,21.0876,21.2421,724600.0
2008-10-17 14:50:00,32.99,33.15,32.9,32.98,695800.0,21.2421,21.3451,21.1841,21.2357,695800.0
2008-10-17 14:55:00,32.99,33.24,32.92,33.14,552500.0,21.2421,21.4031,21.197,21.3387,552500.0
2008-10-17 15:00:00,33.14,33.49,33.07,33.19,860400.0,21.3387,21.564,21.2936,21.3709,860400.0
2008-10-17 15:05:00,33.17,33.29,32.94,32.97,806600.0,21.358,21.4353,21.2099,21.2292,806600.0
2008-10-17 15:10:00,32.98,32.98,32.6,32.66,986700.0,21.2357,21.2357,20.991,21.0296,986700.0
2008-10-17 15:15:00,32.66,32.83,32.5,32.5,845200.0,21.0296,21.1391,20.9266,20.9266,845200.0
2008-10-17 15:20:00,32.51,32.63,32.25,32.56,1375700.0,20.933,21.0103,20.7656,20.9652,1375700.0
2008-10-17 15:25:00,32.56,32.74,32.5,32.62,861300.0,20.9652,21.0811,20.9266,21.0039,861300.0
2008-10-17 15:30:00,32.61,32.79,32.5,32.52,891700.0,20.9974,21.1133,20.9266,20.9395,891700.0
2008-10-17 15:35:00,32.53,32.65,32.36,32.41,1301700.0,20.9459,21.0232,20.8364,20.8686,1301700.0
2008-10-17 15:40:00,32.41,32.71,32.37,32.68,1372800.0,20.8686,21.0618,20.8429,21.0425,1372800.0
2008-10-17 15:45:00,32.67,32.68,32.47,32.51,1072400.0,21.0361,21.0425,20.9073,20.933,1072400.0
2008-10-17 15:50:00,32.51,32.67,32.4,32.48,1367200.0,20.933,21.0361,20.8622,20.9137,1367200.0
2008-10-17 15:55:00,32.48,32.51,31.84,32.13,3786000.0,20.9137,20.933,20.5016,20.6883,3786000.0
2008-10-20 09:30:00,32.87,33.0,32.42,32.82,1655800.0,21.1648,21.2485,20.8751,21.1326,1655800.0
2008-10-20 09:35:00,32.83,32.88,32.26,32.45,2092500.0,21.1391,21.1713,20.7721,20.8944,2092500.0
2008-10-20 09:40:00,32.45,32.55,32.0,32.2,1116400.0,20.8944,20.9588,20.6046,20.7334,1116400.0
2008-10-20 09:45:00,32.2,32.24,32.0,32.24,1060400.0,20.7334,20.7592,20.6046,20.7592,1060400.0
2008-10-20 09:50:00,32.23,32.44,32.18,32.34,1027800.0,20.7527,20.888,20.7205,20.8236,1027800.0
2008-10-20 09:55:00,32.35,32.75,32.31,32.63,716800.0,20.83,21.0876,20.8042,21.0103,716800.0
2008-10-20 10:00:00,32.64,32.8,32.52,32.52,849100.0,21.0167,21.1198,20.9395,20.9395,849100.0
2008-10-20 10:05:00,32.52,32.67,32.49,32.61,962300.0,20.9395,21.0361,20.9201,20.9974,962300.0
2008-10-20 10:10:00,32.62,32.7,32.23,32.36,634500.0,21.0039,21.0554,20.7527,20.8364,634500.0
2008-10-20 10:15:00,32.37,32.69,32.3,32.42,733700.0,20.8429,21.0489,20.7978,20.8751,733700.0
2008-10-20 10:20:00,32.43,32.5,32.26,32.32,595400.0,20.8815,20.9266,20.7721,20.8107,595400.0
2008-10-20 10:25:00,32.31,32.4,31.95,32.06,1241900.0,20.8042,20.8622,20.5724,20.6433,1241900.0
2008-10-20 10:30:00,32.06,32.19,31.78,31.8,1161500.0,20.6433,20.727,20.463,20.4759,1161500.0
2008-10-20 10:35:00,31.81,32.08,31.58,31.79,1042600.0,20.4823,20.6562,20.3342,20.4694,1042600.0
2008-10-20 10:40:00,31.79,31.9,31.55,31.64,644000.0,20.4694,20.5403,20.3149,20.3728,644000.0
2008-10-20 10:45:00,31.63,31.75,31.54,31.63,442000.0,20.3664,20.4437,20.3084,20.3664,442000.0
2008-10-20 10:50:00,31.64,31.75,31.15,31.22,756200.0,20.3728,20.4437,20.0573,20.1024,756200.0
2008-10-20 10:55:00,31.23,31.67,31.14,31.53,562400.0,20.1088,20.3922,20.0509,20.302,562400.0
2008-10-20 11:00:00,31.53,31.58,31.18,31.28,485200.0,20.302,20.3342,20.0766,20.141,485200.0
2008-10-20 11:05:00,31.29,31.64,31.21,31.41,514700.0,20.1475,20.3728,20.096,20.2247,514700.0
2008-10-20 11:10:00,31.41,31.41,31.1,31.39,729800.0,20.2247,20.2247,20.0251,20.2119,729800.0
2008-10-20 11:15:00,31.39,31.77,31.33,31.66,710700.0,20.2119,20.4565,20.1732,20.3857,710700.0
2008-10-20 11:20:00,31.66,31.84,31.58,31.61,711600.0,20.3857,20.5016,20.3342,20.3535,711600.0
2008-10-20 11:25:00,31.58,31.77,31.5,31.73,495400.0,20.3342,20.4565,20.2827,20.4308,495400.0
2008-10-20 11:30:00,31.74,31.84,31.55,31.69,746500.0,20.4372,20.5016,20.3149,20.405,746500.0
2008-10-20 11:35:00,31.7,31.82,31.55,31.69,482800.0,20.4115,20.4887,20.3149,20.405,482800.0
2008-10-20 11:40:00,31.68,31.83,31.52,31.75,522200.0,20.3986,20.4952,20.2956,20.4437,522200.0
2008-10-20 11:45:00,31.76,31.83,31.6,31.6,429700.0,20.4501,20.4952,20.3471,20.3471,429700.0
2008-10-20 11:50:00,31.59,31.75,31.52,31.64,336700.0,20.3406,20.4437,20.2956,20.3728,336700.0
2008-10-20 11:55:00,31.65,31.8,31.63,31.68,380200.0,20.3793,20.4759,20.3664,20.3986,380200.0
2008-10-20 12:00:00,31.7,31.8,31.61,31.63,444800.0,20.4115,20.4759,20.3535,20.3664,444800.0
2008-10-20 12:05:00,31.64,31.75,31.57,31.71,286000.0,20.3728,20.4437,20.3278,20.4179,286000.0
2008-10-20 12:10:00,31.72,31.82,31.7,31.75,338600.0,20.4243,20.4887,20.4115,20.4437,338600.0
2008-10-20 12:15:00,31.77,32.11,31.75,31.79,940400.0,20.4565,20.6755,20.4437,20.4694,940400.0
2008-10-20 12:20:00,31.8,31.92,31.62,31.62,593000.0,20.4759,20.5531,20.36,20.36,593000.0
2008-10-20 12:25:00,31.62,31.71,31.45,31.59,731100.0,20.36,20.4179,20.2505,20.3406,731100.0
2008-10-20 12:30:00,31.59,31.67,31.46,31.56,475900.0,20.3406,20.3922,20.2569,20.3213,475900.0
2008-10-20 12:35:00,31.57,31.58,31.39,31.45,305400.0,20.3278,20.3342,20.2119,20.2505,305400.0
2008-10-20 12:40:00,31.44,31.45,31.3,31.35,395700.0,20.2441,20.2505,20.1539,20.1861,395700.0
2008-10-20 12:45:00,31.35,31.66,31.29,31.56,420500.0,20.1861,20.3857,20.1475,20.3213,420500.0
2008-10-20 12:50:00,31.56,31.56,31.38,31.38,306400.0,20.3213,20.3213,20.2054,20.2054,306400.0
2008-10-20 12:55:00,31.38,31.57,31.33,31.44,359000.0,20.2054,20.3278,20.1732,20.2441,359000.0
2008-10-20 13:00:00,31.44,31.44,31.21,31.26,395700.0,20.2441,20.2441,20.096,20.1282,395700.0
2008-10-20 13:05:00,31.26,31.4,31.22,31.31,405000.0,20.1282,20.2183,20.1024,20.1604,405000.0
2008-10-20 13:10:00,31.3,31.4,31.27,31.32,306600.0,20.1539,20.2183,20.1346,20.1668,306600.0
2008-10-20 13:15:00,31.31,31.47,31.29,31.44,322100.0,20.1604,20.2634,20.1475,20.2441,322100.0
2008-10-20 13:20:00,31.46,31.54,31.31,31.39,292800.0,20.2569,20.3084,20.1604,20.2119,292800.0
2008-10-20 13:25:00,31.4,31.55,31.36,31.45,321200.0,20.2183,20.3149,20.1925,20.2505,321200.0
2008-10-20 13:30:00,31.45,31.64,31.41,31.62,438500.0,20.2505,20.3728,20.2247,20.36,438500.0
2008-10-20 13:35:00,31.62,31.75,31.56,31.59,595400.0,20.36,20.4437,20.3213,20.3406,595400.0
2008-10-20 13:40:00,31.59,31.75,31.5,31.59,351200.0,20.3406,20.4437,20.2827,20.3406,351200.0
2008-10-20 13:45:00,31.59,31.77,31.57,31.74,431200.0,20.3406,20.4565,20.3278,20.4372,431200.0
2008-10-20 13:50:00,31.74,31.75,31.58,31.67,346600.0,20.4372,20.4437,20.3342,20.3922,346600.0
2008-10-20 13:55:00,31.67,31.68,31.4,31.58,450100.0,20.3922,20.3986,20.2183,20.3342,450100.0
2008-10-20 14:00:00,31.57,31.69,31.46,31.68,382200.0,20.3278,20.405,20.2569,20.3986,382200.0
2008-10-20 14:05:00,31.67,31.88,31.61,31.73,477900.0,20.3922,20.5274,20.3535,20.4308,477900.0
2008-10-20 14:10:00,31.72,31.78,31.53,31.55,366200.0,20.4243,20.463,20.302,20.3149,366200.0
2008-10-20 14:15:00,31.55,31.65,31.46,31.51,376700.0,20.3149,20.3793,20.2569,20.2891,376700.0
2008-10-20 14:20:00,31.51,31.59,31.38,31.38,339300.0,20.2891,20.3406,20.2054,20.2054,339300.0
2008-10-20 14:25:00,31.38,31.57,31.37,31.49,377800.0,20.2054,20.3278,20.199,20.2763,377800.0
2008-10-20 14:30:00,31.49,31.52,31.33,31.43,444200.0,20.2763,20.2956,20.1732,20.2376,444200.0
2008-10-20 14:35:00,31.43,31.51,31.36,31.5,431100.0,20.2376,20.2891,20.1925,20.2827,431100.0
2008-10-20 14:40:00,31.49,31.7,31.46,31.65,439500.0,20.2763,20.4115,20.2569,20.3793,439500.0
2008-10-20 14:45:00,31.65,31.7,31.52,31.58,264400.0,20.3793,20.4115,20.2956,20.3342,264400.0
2008-10-20 14:50:00,31.58,31.6,31.45,31.48,319700.0,20.3342,20.3471,20.2505,20.2698,319700.0
2008-10-20 14:55:00,31.47,31.64,31.46,31.54,425300.0,20.2634,20.3728,20.2569,20.3084,425300.0
2008-10-20 15:00:00,31.54,31.79,31.54,31.69,612400.0,20.3084,20.4694,20.3084,20.405,612400.0
2008-10-20 15:05:00,31.7,31.75,31.55,31.68,768900.0,20.4115,20.4437,20.3149,20.3986,768900.0
2008-10-20 15:10:00,31.67,31.8,31.57,31.67,676200.0,20.3922,20.4759,20.3278,20.3922,676200.0
2008-10-20 15:15:00,31.67,31.89,31.63,31.84,574300.0,20.3922,20.5338,20.3664,20.5016,574300.0
2008-10-20 15:20:00,31.84,31.86,31.65,31.75,647000.0,20.5016,20.5145,20.3793,20.4437,647000.0
2008-10-20 15:25:00,31.75,31.75,31.57,31.62,580100.0,20.4437,20.4437,20.3278,20.36,580100.0
2008-10-20 15:30:00,31.62,31.74,31.42,31.7,972900.0,20.36,20.4372,20.2312,20.4115,972900.0
2008-10-20 15:35:00,31.7,31.91,31.65,31.79,924600.0,20.4115,20.5467,20.3793,20.4694,924600.0
2008-10-20 15:40:00,31.79,31.8,31.59,31.65,1097400.0,20.4694,20.4759,20.3406,20.3793,1097400.0
2008-10-20 15:45:00,31.65,31.7,31.56,31.7,827200.0,20.3793,20.4115,20.3213,20.4115,827200.0
2008-10-20 15:50:00,31.7,31.93,31.7,31.81,977800.0,20.4115,20.5596,20.4115,20.4823,977800.0
2008-10-20 15:55:00,31.81,32.22,31.81,32.13,1760400.0,20.4823,20.7463,20.4823,20.6883,1760400.0
2008-10-21 09:30:00,31.58,32.45,31.54,32.36,1084100.0,20.3342,20.8944,20.3084,20.8364,1084100.0
2008-10-21 09:35:00,32.35,32.69,32.16,32.5,1059000.0,20.83,21.0489,20.7077,20.9266,1059000.0
2008-10-21 09:40:00,32.51,32.66,32.37,32.48,799500.0,20.933,21.0296,20.8429,20.9137,799500.0
2008-10-21 09:45:00,32.51,32.53,32.1,32.28,905300.0,20.933,20.9459,20.669,20.7849,905300.0
2008-10-21 09:50:00,32.27,32.37,31.99,32.35,573500.0,20.7785,20.8429,20.5982,20.83,573500.0
2008-10-21 09:55:00,32.35,32.39,32.2,32.39,595900.0,20.83,20.8558,20.7334,20.8558,595900.0
2008-10-21 10:00:00,32.38,32.63,32.21,32.59,785300.0,20.8493,21.0103,20.7399,20.9845,785300.0
2008-10-21 10:05:00,32.6,32.84,32.5,32.74,883500.0,20.991,21.1455,20.9266,21.0811,883500.0
2008-10-21 10:10:00,32.74,32.98,32.56,32.65,979200.0,21.0811,21.2357,20.9652,21.0232,979200.0
2008-10-21 10:15:00,32.65,33.08,32.64,32.96,970900.0,21.0232,21.3,21.0167,21.2228,970900.0
2008-10-21 10:20:00,32.97,33.31,32.84,33.3,1082800.0,21.2292,21.4481,21.1455,21.4417,1082800.0
2008-10-21 10:25:00,33.31,33.31,33.07,33.1,1188500.0,21.4481,21.4481,21.2936,21.3129,1188500.0
2008-10-21 10:30:00,33.11,33.12,32.73,32.75,980000.0,21.3194,21.3258,21.0747,21.0876,980000.0
2008-10-21 10:35:00,32.75,33.0,32.73,32.91,558900.0,21.0876,21.2485,21.0747,21.1906,558900.0
2008-10-21 10:40:00,32.91,33.13,32.9,32.96,540800.0,21.1906,21.3322,21.1841,21.2228,540800.0
2008-10-21 10:45:00,32.96,33.09,32.9,33.01,508000.0,21.2228,21.3065,21.1841,21.255,508000.0
2008-10-21 10:50:00,33.02,33.08,32.87,32.9,538100.0,21.2614,21.3,21.1648,21.1841,538100.0
2008-10-21 10:55:00,32.91,32.91,32.74,32.8,571200.0,21.1906,21.1906,21.0811,21.1198,571200.0
2008-10-21 11:00:00,32.81,33.21,32.79,33.2,798400.0,21.1262,21.3838,21.1133,21.3773,798400.0
2008-10-21 11:05:00,33.2,33.22,33.05,33.13,592400.0,21.3773,21.3902,21.2807,21.3322,592400.0
2008-10-21 11:10:00,33.14,33.17,32.99,33.07,457400.0,21.3387,21.358,21.2421,21.2936,457400.0
2008-10-21 11:15:00,33.06,33.19,33.02,33.03,486300.0,21.2872,21.3709,21.2614,21.2679,486300.0
2008-10-21 11:20:00,33.03,33.04,32.76,32.79,581700.0,21.2679,21.2743,21.094,21.1133,581700.0
2008-10-21 11:25:00,32.79,32.91,32.78,32.84,322000.0,21.1133,21.1906,21.1069,21.1455,322000.0
2008-10-21 11:30:00,32.82,33.0,32.82,32.97,257000.0,21.1326,21.2485,21.1326,21.2292,257000.0
2008-10-21 11:35:00,32.97,32.99,32.89,32.95,378600.0,21.2292,21.2421,21.1777,21.2163,378600.0
2008-10-21 11:40:00,32.95,33.1,32.91,32.97,559100.0,21.2163,21.3129,21.1906,21.2292,559100.0
2008-10-21 11:45:00,32.97,32.98,32.7,32.72,408300.0,21.2292,21.2357,21.0554,21.0682,408300.0
2008-10-21 11:50:00,32.73,32.77,32.54,32.69,608400.0,21.0747,21.1004,20.9523,21.0489,608400.0
2008-10-21 11:55:00,32.69,32.76,32.41,32.58,685200.0,21.0489,21.094,20.8686,20.9781,685200.0
2008-10-21 12:00:00,32.58,32.85,32.5,32.82,606900.0,20.9781,21.152,20.9266,21.1326,606900.0
2008-10-21 12:05:00,32.82,32.92,32.68,32.78,617200.0,21.1326,21.197,21.0425,21.1069,617200.0
2008-10-21 12:10:00,32.77,32.95,32.77,32.81,418700.0,21.1004,21.2163,21.1004,21.1262,418700.0
2008-10-21 12:15:00,32.81,32.83,32.7,32.73,627400.0,21.1262,21.1391,21.0554,21.0747,627400.0
2008-10-21 12:20:00,32.73,33.08,32.72,33.04,618600.0,21.0747,21.3,21.0682,21.2743,618600.0
2008-10-21 12:25:00,33.04,33.07,32.91,33.03,563600.0,21.2743,21.2936,21.1906,21.2679,563600.0
2008-10-21 12:30:00,33.03,33.2,32.93,33.14,575600.0,21.2679,21.3773,21.2035,21.3387,575600.0
2008-10-21 12:35:00,33.14,33.25,33.02,33.17,352500.0,21.3387,21.4095,21.2614,21.358,352500.0
2008-10-21 12:40:00,33.16,33.17,32.99,33.0,256900.0,21.3516,21.358,21.2421,21.2485,256900.0
2008-10-21 12:45:00,33.0,33.08,32.9,33.02,396300.0,21.2485,21.3,21.1841,21.2614,396300.0
2008-10-21 12:50:00,33.03,33.07,32.83,32.9,392800.0,21.2679,21.2936,21.1391,21.1841,392800.0
2008-10-21 12:55:00,32.9,33.04,32.7,32.71,499200.0,21.1841,21.2743,21.0554,21.0618,499200.0
2008-10-21 13:00:00,32.71,32.86,32.7,32.83,474900.0,21.0618,21.1584,21.0554,21.1391,474900.0
2008-10-21 13:05:00,32.82,32.99,32.82,32.94,410100.0,21.1326,21.2421,21.1326,21.2099,410100.0
2008-10-21 13:10:00,32.96,33.01,32.92,32.99,311300.0,21.2228,21.255,21.197,21.2421,311300.0
2008-10-21 13:15:00,33.0,33.13,32.99,33.05,382700.0,21.2485,21.3322,21.2421,21.2807,382700.0
2008-10-21 13:20:00,33.05,33.25,33.04,33.15,556300.0,21.2807,21.4095,21.2743,21.3451,556300.0
2008-10-21 13:25:00,33.14,33.27,33.1,33.19,363200.0,21.3387,21.4224,21.3129,21.3709,363200.0
2008-10-21 13:30:00,33.19,33.27,33.08,33.22,466600.0,21.3709,21.4224,21.3,21.3902,466600.0
2008-10-21 13:35:00,33.22,33.39,33.21,33.31,542500.0,21.3902,21.4997,21.3838,21.4481,542500.0
2008-10-21 13:40:00,33.31,33.41,33.21,33.26,451300.0,21.4481,21.5125,21.3838,21.4159,451300.0
2008-10-21 13:45:00,33.28,33.31,33.17,33.21,334500.0,21.4288,21.4481,21.358,21.3838,334500.0
2008-10-21 13:50:00,33.19,33.25,33.09,33.14,423300.0,21.3709,21.4095,21.3065,21.3387,423300.0
2008-10-21 13:55:00,33.14,33.19,33.02,33.17,325200.0,21.3387,21.3709,21.2614,21.358,325200.0
2008-10-21 14:00:00,33.18,33.35,33.17,33.27,406500.0,21.3644,21.4739,21.358,21.4224,406500.0
2008-10-21 14:05:00,33.27,33.33,33.13,33.2,530000.0,21.4224,21.461,21.3322,21.3773,530000.0
2008-10-21 14:10:00,33.2,33.35,33.18,33.26,477600.0,21.3773,21.4739,21.3644,21.4159,477600.0
2008-10-21 14:15:00,33.25,33.5,33.25,33.45,555800.0,21.4095,21.5705,21.4095,21.5383,555800.0
2008-10-21 14:20:00,33.46,33.5,33.4,33.41,511600.0,21.5447,21.5705,21.5061,21.5125,511600.0
2008-10-21 14:25:00,33.42,33.8,33.38,33.75,862900.0,21.519,21.7637,21.4932,21.7315,862900.0
2008-10-21 14:30:00,33.75,33.89,33.65,33.71,907900.0,21.7315,21.8216,21.6671,21.7057,907900.0
2008-10-21 14:35:00,33.7,33.87,33.66,33.78,563400.0,21.6993,21.8087,21.6735,21.7508,563400.0
2008-10-21 14:40:00,33.78,33.95,33.73,33.94,677100.0,21.7508,21.8602,21.7186,21.8538,677100.0
2008-10-21 14:45:00,33.93,34.0,33.76,33.78,847600.0,21.8474,21.8924,21.7379,21.7508,847600.0
2008-10-21 14:50:00,33.78,33.84,33.63,33.82,570900.0,21.7508,21.7894,21.6542,21.7765,570900.0
2008-10-21 14:55:00,33.83,33.85,33.48,33.69,549100.0,21.783,21.7958,21.5576,21.6928,549100.0
2008-10-21 15:00:00,33.69,33.9,33.61,33.9,471500.0,21.6928,21.828,21.6413,21.828,471500.0
2008-10-21 15:05:00,33.9,33.93,33.62,33.71,664400.0,21.828,21.8474,21.6478,21.7057,664400.0
2008-10-21 15:10:00,33.71,33.78,33.68,33.72,684900.0,21.7057,21.7508,21.6864,21.7121,684900.0
2008-10-21 15:15:00,33.72,33.73,33.45,33.45,413000.0,21.7121,21.7186,21.5383,21.5383,413000.0
2008-10-21 15:20:00,33.46,33.6,33.2,33.4,860200.0,21.5447,21.6349,21.3773,21.5061,860200.0
2008-10-21 15:25:00,33.41,33.5,33.23,33.24,587900.0,21.5125,21.5705,21.3966,21.4031,587900.0
2008-10-21 15:30:00,33.24,33.35,33.0,33.18,814600.0,21.4031,21.4739,21.2485,21.3644,814600.0
2008-10-21 15:35:00,33.17,33.29,33.07,33.14,760100.0,21.358,21.4353,21.2936,21.3387,760100.0
2008-10-21 15:40:00,33.12,33.24,33.03,33.04,782800.0,21.3258,21.4031,21.2679,21.2743,782800.0
2008-10-21 15:45:00,33.04,33.14,32.76,32.96,1093600.0,21.2743,21.3387,21.094,21.2228,1093600.0
2008-10-21 15:50:00,32.95,33.14,32.94,33.01,1272100.0,21.2163,21.3387,21.2099,21.255,1272100.0
2008-10-21 15:55:00,33.03,33.03,32.5,32.61,1908200.0,21.2679,21.2679,20.9266,20.9974,1908200.0
2008-10-22 09:30:00,31.84,32.46,31.76,32.44,1180100.0,20.5016,20.9008,20.4501,20.888,1180100.0
2008-10-22 09:35:00,32.44,32.5,31.85,32.17,1300900.0,20.888,20.9266,20.5081,20.7141,1300900.0
2008-10-22 09:40:00,32.18,32.4,31.99,32.36,957800.0,20.7205,20.8622,20.5982,20.8364,957800.0
2008-10-22 09:45:00,32.37,32.48,32.16,32.2,897100.0,20.8429,20.9137,20.7077,20.7334,897100.0
2008-10-22 09:50:00,32.2,32.21,31.85,31.95,870100.0,20.7334,20.7399,20.5081,20.5724,870100.0
2008-10-22 09:55:00,31.96,32.23,31.82,31.86,1145400.0,20.5789,20.7527,20.4887,20.5145,1145400.0
2008-10-22 10:00:00,31.85,32.07,31.52,31.55,1493000.0,20.5081,20.6497,20.2956,20.3149,1493000.0
2008-10-22 10:05:00,31.55,31.97,31.5,31.58,1628100.0,20.3149,20.5853,20.2827,20.3342,1628100.0
2008-10-22 10:10:00,31.59,31.92,31.45,31.88,1320400.0,20.3406,20.5531,20.2505,20.5274,1320400.0
2008-10-22 10:15:00,31.89,31.9,31.61,31.65,964100.0,20.5338,20.5403,20.3535,20.3793,964100.0
2008-10-22 10:20:00,31.66,31.75,31.37,31.38,785900.0,20.3857,20.4437,20.199,20.2054,785900.0
2008-10-22 10:25:00,31.38,31.43,31.18,31.38,994000.0,20.2054,20.2376,20.0766,20.2054,994000.0
2008-10-22 10:30:00,31.37,31.67,31.35,31.64,551700.0,20.199,20.3922,20.1861,20.3728,551700.0
2008-10-22 10:35:00,31.64,31.87,31.54,31.77,722500.0,20.3728,20.5209,20.3084,20.4565,722500.0
2008-10-22 10:40:00,31.77,31.91,31.74,31.8,730400.0,20.4565,20.5467,20.4372,20.4759,730400.0
2008-10-22 10:45:00,31.79,31.89,31.59,31.87,678100.0,20.4694,20.5338,20.3406,20.5209,678100.0
2008-10-22 10:50:00,31.87,32.01,31.83,31.98,551200.0,20.5209,20.6111,20.4952,20.5918,551200.0
2008-10-22 10:55:00,31.98,32.07,31.81,31.95,525100.0,20.5918,20.6497,20.4823,20.5724,525100.0
2008-10-22 11:00:00,31.95,31.95,31.58,31.76,632200.0,20.5724,20.5724,20.3342,20.4501,632200.0
2008-10-22 11:05:00,31.75,31.86,31.62,31.77,444800.0,20.4437,20.5145,20.36,20.4565,444800.0
2008-10-22 11:10:00,31.79,31.87,31.67,31.69,521700.0,20.4694,20.5209,20.3922,20.405,521700.0
2008-10-22 11:15:00,31.69,31.96,31.68,31.87,345400.0,20.405,20.5789,20.3986,20.5209,345400.0
2008-10-22 11:20:00,31.87,31.87,31.55,31.73,509600.0,20.5209,20.5209,20.3149,20.4308,509600.0
2008-10-22 11:25:00,31.74,31.74,31.5,31.56,472200.0,20.4372,20.4372,20.2827,20.3213,472200.0
2008-10-22 11:30:00,31.56,31.75,31.53,31.57,402900.0,20.3213,20.4437,20.302,20.3278,402900.0
2008-10-22 11:35:00,31.58,31.61,31.34,31.56,430300.0,20.3342,20.3535,20.1797,20.3213,430300.0
2008-10-22 11:40:00,31.56,31.76,31.52,31.68,438300.0,20.3213,20.4501,20.2956,20.3986,438300.0
2008-10-22 11:45:00,31.68,31.88,31.66,31.81,408100.0,20.3986,20.5274,20.3857,20.4823,408100.0
2008-10-22 11:50:00,31.8,31.86,31.76,31.82,403400.0,20.4759,20.5145,20.4501,20.4887,403400.0
2008-10-22 11:55:00,31.81,32.0,31.78,31.96,463800.0,20.4823,20.6046,20.463,20.5789,463800.0
2008-10-22 12:00:00,31.95,32.01,31.78,31.8,390700.0,20.5724,20.6111,20.463,20.4759,390700.0
2008-10-22 12:05:00,31.8,31.85,31.72,31.74,415500.0,20.4759,20.5081,20.4243,20.4372,415500.0
2008-10-22 12:10:00,31.74,31.79,31.67,31.74,295800.0,20.4372,20.4694,20.3922,20.4372,295800.0
2008-10-22 12:15:00,31.74,31.93,31.71,31.87,391200.0,20.4372,20.5596,20.4179,20.5209,391200.0
2008-10-22 12:20:00,31.88,32.01,31.87,31.98,313900.0,20.5274,20.6111,20.5209,20.5918,313900.0
2008-10-22 12:25:00,31.99,32.09,31.87,31.9,317800.0,20.5982,20.6626,20.5209,20.5403,317800.0
2008-10-22 12:30:00,31.9,31.99,31.85,31.94,272600.0,20.5403,20.5982,20.5081,20.566,272600.0
2008-10-22 12:35:00,31.94,31.99,31.86,31.9,219800.0,20.566,20.5982,20.5145,20.5403,219800.0
2008-10-22 12:40:00,31.9,31.92,31.77,31.84,187400.0,20.5403,20.5531,20.4565,20.5016,187400.0
2008-10-22 12:45:00,31.85,31.92,31.72,31.8,274200.0,20.5081,20.5531,20.4243,20.4759,274200.0
2008-10-22 12:50:00,31.8,31.91,31.77,31.85,227200.0,20.4759,20.5467,20.4565,20.5081,227200.0
2008-10-22 12:55:00,31.84,31.85,31.65,31.67,422300.0,20.5016,20.5081,20.3793,20.3922,422300.0
2008-10-22 13:00:00,31.66,31.71,31.41,31.52,686500.0,20.3857,20.4179,20.2247,20.2956,686500.0
2008-10-22 13:05:00,31.53,31.63,31.51,31.53,310400.0,20.302,20.3664,20.2891,20.302,310400.0
2008-10-22 13:10:00,31.54,31.61,31.42,31.49,386800.0,20.3084,20.3535,20.2312,20.2763,386800.0
2008-10-22 13:15:00,31.47,31.53,31.34,31.39,364200.0,20.2634,20.302,20.1797,20.2119,364200.0
2008-10-22 13:20:00,31.38,31.4,31.14,31.17,372100.0,20.2054,20.2183,20.0509,20.0702,372100.0
2008-10-22 13:25:00,31.17,31.19,31.04,31.14,723600.0,20.0702,20.0831,19.9865,20.0509,723600.0
2008-10-22 13:30:00,31.15,31.16,30.88,30.9,940800.0,20.0573,20.0638,19.8835,19.8964,940800.0
2008-10-22 13:35:00,30.9,31.14,30.75,31.1,886800.0,19.8964,20.0509,19.7998,20.0251,886800.0
2008-10-22 13:40:00,31.1,31.3,31.04,31.1,536500.0,20.0251,20.1539,19.9865,20.0251,536500.0
2008-10-22 13:45:00,31.1,31.25,31.03,31.21,509100.0,20.0251,20.1217,19.9801,20.096,509100.0
2008-10-22 13:50:00,31.2,31.36,31.08,31.32,600200.0,20.0895,20.1925,20.0123,20.1668,600200.0
2008-10-22 13:55:00,31.32,31.48,31.25,31.43,559700.0,20.1668,20.2698,20.1217,20.2376,559700.0
2008-10-22 14:00:00,31.43,31.43,31.18,31.19,387200.0,20.2376,20.2376,20.0766,20.0831,387200.0
2008-10-22 14:05:00,31.19,31.33,31.0,31.04,402500.0,20.0831,20.1732,19.9607,19.9865,402500.0
2008-10-22 14:10:00,31.04,31.27,31.01,31.24,354200.0,19.9865,20.1346,19.9672,20.1153,354200.0
2008-10-22 14:15:00,31.24,31.38,31.17,31.31,331800.0,20.1153,20.2054,20.0702,20.1604,331800.0
2008-10-22 14:20:00,31.3,31.57,31.29,31.54,476800.0,20.1539,20.3278,20.1475,20.3084,476800.0
2008-10-22 14:25:00,31.54,31.54,31.23,31.44,389700.0,20.3084,20.3084,20.1088,20.2441,389700.0
2008-10-22 14:30:00,31.44,31.47,31.14,31.27,368100.0,20.2441,20.2634,20.0509,20.1346,368100.0
2008-10-22 14:35:00,31.26,31.26,31.1,31.15,332000.0,20.1282,20.1282,20.0251,20.0573,332000.0
2008-10-22 14:40:00,31.14,31.15,30.86,30.97,446000.0,20.0509,20.0573,19.8706,19.9414,446000.0
2008-10-22 14:45:00,30.95,31.12,30.92,31.08,452400.0,19.9286,20.038,19.9092,20.0123,452400.0
2008-10-22 14:50:00,31.07,31.08,30.88,30.92,560300.0,20.0058,20.0123,19.8835,19.9092,560300.0
2008-10-22 14:55:00,30.92,31.21,30.92,31.17,562300.0,19.9092,20.096,19.9092,20.0702,562300.0
2008-10-22 15:00:00,31.17,31.27,31.05,31.15,448600.0,20.0702,20.1346,19.9929,20.0573,448600.0
2008-10-22 15:05:00,31.15,31.31,31.05,31.31,538400.0,20.0573,20.1604,19.9929,20.1604,538400.0
2008-10-22 15:10:00,31.32,31.39,31.05,31.24,662600.0,20.1668,20.2119,19.9929,20.1153,662600.0
2008-10-22 15:15:00,31.25,31.28,30.97,30.98,968500.0,20.1217,20.141,19.9414,19.9479,968500.0
2008-10-22 15:20:00,30.99,31.18,30.85,30.93,727100.0,19.9543,20.0766,19.8642,19.9157,727100.0
2008-10-22 15:25:00,30.93,31.18,30.92,30.98,828000.0,19.9157,20.0766,19.9092,19.9479,828000.0
2008-10-22 15:30:00,30.98,31.01,30.29,30.3,1593200.0,19.9479,19.9672,19.5036,19.51,1593200.0
2008-10-22 15:35:00,30.3,30.5,30.05,30.05,1741100.0,19.51,19.6388,19.349,19.349,1741100.0
2008-10-22 15:40:00,30.07,30.39,29.82,30.22,2226000.0,19.3619,19.568,19.2009,19.4585,2226000.0
2008-10-22 15:45:00,30.22,30.67,30.17,30.5,2060400.0,19.4585,19.7483,19.4263,19.6388,2060400.0
2008-10-22 15:50:00,30.5,30.87,30.35,30.47,2319000.0,19.6388,19.877,19.5422,19.6195,2319000.0
2008-10-22 15:55:00,30.47,31.66,30.29,31.32,4917300.0,19.6195,20.3857,19.5036,20.1668,4917300.0
2008-10-23 09:30:00,31.21,31.62,31.19,31.62,1124300.0,20.096,20.36,20.0831,20.36,1124300.0
2008-10-23 09:35:00,31.64,31.89,31.0,31.16,1193000.0,20.3728,20.5338,19.9607,20.0638,1193000.0
2008-10-23 09:40:00,31.16,31.48,30.98,31.03,680900.0,20.0638,20.2698,19.9479,19.9801,680900.0
2008-10-23 09:45:00,31.02,31.19,30.67,30.8,924600.0,19.9736,20.0831,19.7483,19.832,924600.0
2008-10-23 09:50:00,30.78,31.29,30.74,31.24,1030500.0,19.8191,20.1475,19.7933,20.1153,1030500.0
2008-10-23 09:55:00,31.25,31.44,31.07,31.2,802000.0,20.1217,20.2441,20.0058,20.0895,802000.0
2008-10-23 10:00:00,31.2,31.45,31.06,31.14,845700.0,20.0895,20.2505,19.9994,20.0509,845700.0
2008-10-23 10:05:00,31.14,31.64,31.13,31.44,740500.0,20.0509,20.3728,20.0445,20.2441,740500.0
2008-10-23 10:10:00,31.45,31.55,31.22,31.25,914100.0,20.2505,20.3149,20.1024,20.1217,914100.0
2008-10-23 10:15:00,31.25,31.31,31.14,31.3,787000.0,20.1217,20.1604,20.0509,20.1539,787000.0
2008-10-23 10:20:00,31.3,31.52,31.25,31.38,761800.0,20.1539,20.2956,20.1217,20.2054,761800.0
2008-10-23 10:25:00,31.39,31.43,30.95,31.15,554700.0,20.2119,20.2376,19.9286,20.0573,554700.0
2008-10-23 10:30:00,31.17,31.35,31.05,31.21,600100.0,20.0702,20.1861,19.9929,20.096,600100.0
2008-10-23 10:35:00,31.22,31.32,30.92,31.21,688600.0,20.1024,20.1668,19.9092,20.096,688600.0
2008-10-23 10:40:00,31.22,31.62,31.1,31.61,734000.0,20.1024,20.36,20.0251,20.3535,734000.0
2008-10-23 10:45:00,31.59,31.64,31.23,31.29,625200.0,20.3406,20.3728,20.1088,20.1475,625200.0
2008-10-23 10:50:00,31.29,31.56,31.29,31.47,632200.0,20.1475,20.3213,20.1475,20.2634,632200.0
2008-10-23 10:55:00,31.46,31.76,31.32,31.75,747500.0,20.2569,20.4501,20.1668,20.4437,747500.0
2008-10-23 11:00:00,31.75,31.9,31.37,31.61,750200.0,20.4437,20.5403,20.199,20.3535,750200.0
2008-10-23 11:05:00,31.61,31.69,31.45,31.57,457500.0,20.3535,20.405,20.2505,20.3278,457500.0
2008-10-23 11:10:00,31.55,31.63,31.51,31.55,493200.0,20.3149,20.3664,20.2891,20.3149,493200.0
2008-10-23 11:15:00,31.54,31.68,31.4,31.56,696900.0,20.3084,20.3986,20.2183,20.3213,696900.0
2008-10-23 11:20:00,31.56,31.6,31.48,31.53,408400.0,20.3213,20.3471,20.2698,20.302,408400.0
2008-10-23 11:25:00,31.55,31.6,31.47,31.55,487500.0,20.3149,20.3471,20.2634,20.3149,487500.0
2008-10-23 11:30:00,31.55,31.6,31.42,31.49,439000.0,20.3149,20.3471,20.2312,20.2763,439000.0
2008-10-23 11:35:00,31.49,31.54,31.35,31.36,599400.0,20.2763,20.3084,20.1861,20.1925,599400.0
2008-10-23 11:40:00,31.35,31.38,31.11,31.11,540000.0,20.1861,20.2054,20.0316,20.0316,540000.0
2008-10-23 11:45:00,31.1,31.2,31.0,31.1,489300.0,20.0251,20.0895,19.9607,20.0251,489300.0
2008-10-23 11:50:00,31.12,31.21,31.06,31.14,425000.0,20.038,20.096,19.9994,20.0509,425000.0
2008-10-23 11:55:00,31.14,31.14,30.98,31.11,429600.0,20.0509,20.0509,19.9479,20.0316,429600.0
2008-10-23 12:00:00,31.11,31.15,30.87,30.89,423500.0,20.0316,20.0573,19.877,19.8899,423500.0
2008-10-23 12:05:00,30.9,30.98,30.81,30.82,420600.0,19.8964,19.9479,19.8384,19.8448,420600.0
2008-10-23 12:10:00,30.81,30.92,30.8,30.9,320300.0,19.8384,19.9092,19.832,19.8964,320300.0
2008-10-23 12:15:00,30.9,30.95,30.71,30.76,575600.0,19.8964,19.9286,19.774,19.8062,575600.0
2008-10-23 12:20:00,30.77,31.02,30.75,30.86,534400.0,19.8126,19.9736,19.7998,19.8706,534400.0
2008-10-23 12:25:00,30.86,30.96,30.7,30.8,349700.0,19.8706,19.935,19.7676,19.832,349700.0
2008-10-23 12:30:00,30.8,30.94,30.72,30.84,447500.0,19.832,19.9221,19.7805,19.8577,447500.0
2008-10-23 12:35:00,30.84,30.9,30.57,30.65,448700.0,19.8577,19.8964,19.6839,19.7354,448700.0
2008-10-23 12:40:00,30.65,30.69,30.43,30.69,464100.0,19.7354,19.7611,19.5937,19.7611,464100.0
2008-10-23 12:45:00,30.67,30.86,30.54,30.63,420900.0,19.7483,19.8706,19.6646,19.7225,420900.0
2008-10-23 12:50:00,30.63,30.83,30.61,30.73,369000.0,19.7225,19.8513,19.7096,19.7869,369000.0
2008-10-23 12:55:00,30.73,30.8,30.61,30.71,473900.0,19.7869,19.832,19.7096,19.774,473900.0
2008-10-23 13:00:00,30.71,30.8,30.63,30.65,608300.0,19.774,19.832,19.7225,19.7354,608300.0
2008-10-23 13:05:00,30.65,30.8,30.56,30.72,716500.0,19.7354,19.832,19.6774,19.7805,716500.0
2008-10-23 13:10:00,30.72,30.78,30.62,30.67,472500.0,19.7805,19.8191,19.7161,19.7483,472500.0
2008-10-23 13:15:00,30.67,30.9,30.66,30.84,611000.0,19.7483,19.8964,19.7418,19.8577,611000.0
2008-10-23 13:20:00,30.83,30.84,30.5,30.51,369400.0,19.8513,19.8577,19.6388,19.6452,369400.0
2008-10-23 13:25:00,30.51,30.58,30.24,30.26,737400.0,19.6452,19.6903,19.4714,19.4843,737400.0
2008-10-23 13:30:00,30.26,30.31,30.05,30.05,775300.0,19.4843,19.5165,19.349,19.349,775300.0
2008-10-23 13:35:00,30.05,30.19,29.95,30.0,1055300.0,19.349,19.4392,19.2847,19.3169,1055300.0
2008-10-23 13:40:00,30.01,30.28,30.01,30.15,731100.0,19.3233,19.4971,19.3233,19.4134,731100.0
2008-10-23 13:45:00,30.15,30.22,29.86,29.88,729700.0,19.4134,19.4585,19.2267,19.2396,729700.0
2008-10-23 13:50:00,29.89,30.02,29.82,30.0,897900.0,19.246,19.3297,19.2009,19.3169,897900.0
2008-10-23 13:55:00,29.99,30.06,29.87,29.99,544300.0,19.3104,19.3555,19.2331,19.3104,544300.0
2008-10-23 14:00:00,29.98,29.99,29.51,29.56,810100.0,19.304,19.3104,19.0013,19.0335,810100.0
2008-10-23 14:05:00,29.56,29.7,29.53,29.65,827700.0,19.0335,19.1237,19.0142,19.0915,827700.0
2008-10-23 14:10:00,29.65,29.75,29.32,29.48,784500.0,19.0915,19.1559,18.879,18.982,784500.0
2008-10-23 14:15:00,29.47,29.59,29.25,29.29,789800.0,18.9756,19.0529,18.8339,18.8597,789800.0
2008-10-23 14:20:00,29.26,29.44,29.2,29.42,978700.0,18.8404,18.9563,18.8017,18.9434,978700.0
2008-10-23 14:25:00,29.4,29.97,29.38,29.82,1061400.0,18.9305,19.2975,18.9176,19.2009,1061400.0
2008-10-23 14:30:00,29.82,30.1,29.61,30.06,866200.0,19.2009,19.3812,19.0657,19.3555,866200.0
2008-10-23 14:35:00,30.07,30.2,29.85,30.15,786400.0,19.3619,19.4456,19.2203,19.4134,786400.0
2008-10-23 14:40:00,30.18,30.18,29.94,30.04,616900.0,19.4328,19.4328,19.2782,19.3426,616900.0
2008-10-23 14:45:00,30.03,30.14,29.82,29.84,679600.0,19.3362,19.407,19.2009,19.2138,679600.0
2008-10-23 14:50:00,29.84,29.9,29.33,29.39,847200.0,19.2138,19.2525,18.8854,18.9241,847200.0
2008-10-23 14:55:00,29.4,29.54,29.16,29.53,841100.0,18.9305,19.0207,18.776,19.0142,841100.0
2008-10-23 15:00:00,29.52,29.98,29.35,29.92,768200.0,19.0078,19.304,18.8983,19.2653,768200.0
2008-10-23 15:05:00,29.92,30.39,29.8,30.34,932400.0,19.2653,19.568,19.1881,19.5358,932400.0
2008-10-23 15:10:00,30.34,30.55,30.13,30.5,1035200.0,19.5358,19.671,19.4006,19.6388,1035200.0
2008-10-23 15:15:00,30.5,30.85,30.42,30.53,1571800.0,19.6388,19.8642,19.5873,19.6581,1571800.0
2008-10-23 15:20:00,30.55,30.87,30.44,30.68,787200.0,19.671,19.877,19.6002,19.7547,787200.0
2008-10-23 15:25:00,30.69,30.71,30.37,30.53,839500.0,19.7611,19.774,19.5551,19.6581,839500.0
2008-10-23 15:30:00,30.52,30.62,30.06,30.37,892600.0,19.6517,19.7161,19.3555,19.5551,892600.0
2008-10-23 15:35:00,30.37,30.65,30.0,30.02,786700.0,19.5551,19.7354,19.3169,19.3297,786700.0
2008-10-23 15:40:00,30.01,30.86,29.88,30.86,1243800.0,19.3233,19.8706,19.2396,19.8706,1243800.0
2008-10-23 15:45:00,30.86,31.22,30.79,31.19,1510600.0,19.8706,20.1024,19.8255,20.0831,1510600.0
2008-10-23 15:50:00,31.19,31.22,30.74,30.83,1431700.0,20.0831,20.1024,19.7933,19.8513,1431700.0
2008-10-23 15:55:00,30.83,31.5,30.78,31.28,1972100.0,19.8513,20.2827,19.8191,20.141,1972100.0
2008-10-24 09:30:00,29.04,30.79,29.0,30.44,1276100.0,18.6987,19.8255,18.673,19.6002,1276100.0
2008-10-24 09:35:00,30.42,31.23,29.5,30.23,1467100.0,19.5873,20.1088,18.9949,19.4649,1467100.0
2008-10-24 09:40:00,30.2,30.46,29.97,30.08,942100.0,19.4456,19.613,19.2975,19.3684,942100.0
2008-10-24 09:45:00,30.08,30.85,30.03,30.63,962500.0,19.3684,19.8642,19.3362,19.7225,962500.0
2008-10-24 09:50:00,30.64,30.67,30.25,30.51,905500.0,19.7289,19.7483,19.4778,19.6452,905500.0
2008-10-24 09:55:00,30.55,30.88,30.3,30.39,786800.0,19.671,19.8835,19.51,19.568,786800.0
2008-10-24 10:00:00,30.4,30.85,30.14,30.25,809100.0,19.5744,19.8642,19.407,19.4778,809100.0
2008-10-24 10:05:00,30.23,30.55,30.03,30.42,788400.0,19.4649,19.671,19.3362,19.5873,788400.0
2008-10-24 10:10:00,30.43,30.43,30.05,30.19,601300.0,19.5937,19.5937,19.349,19.4392,601300.0
2008-10-24 10:15:00,30.19,30.43,30.03,30.18,700700.0,19.4392,19.5937,19.3362,19.4328,700700.0
2008-10-24 10:20:00,30.18,30.38,29.85,29.97,878900.0,19.4328,19.5615,19.2203,19.2975,878900.0
2008-10-24 10:25:00,29.96,30.15,29.89,30.12,697300.0,19.2911,19.4134,19.246,19.3941,697300.0
2008-10-24 10:30:00,30.11,30.22,29.97,30.08,578000.0,19.3877,19.4585,19.2975,19.3684,578000.0
2008-10-24 10:35:00,30.08,30.2,30.0,30.11,722700.0,19.3684,19.4456,19.3169,19.3877,722700.0
2008-10-24 10:40:00,30.11,30.39,29.93,30.37,711500.0,19.3877,19.568,19.2718,19.5551,711500.0
2008-10-24 10:45:00,30.38,30.58,30.16,30.28,613400.0,19.5615,19.6903,19.4199,19.4971,613400.0
2008-10-24 10:50:00,30.29,30.5,30.23,30.28,420000.0,19.5036,19.6388,19.4649,19.4971,420000.0
2008-10-24 10:55:00,30.28,30.38,30.21,30.31,440300.0,19.4971,19.5615,19.4521,19.5165,440300.0
2008-10-24 11:00:00,30.31,30.48,30.31,30.35,432600.0,19.5165,19.6259,19.5165,19.5422,432600.0
2008-10-24 11:05:00,30.36,30.54,30.24,30.26,516600.0,19.5487,19.6646,19.4714,19.4843,516600.0
2008-10-24 11:10:00,30.26,30.39,30.23,30.36,303400.0,19.4843,19.568,19.4649,19.5487,303400.0
2008-10-24 11:15:00,30.37,30.57,30.34,30.54,390600.0,19.5551,19.6839,19.5358,19.6646,390600.0
2008-10-24 11:20:00,30.53,31.13,30.53,30.78,761400.0,19.6581,20.0445,19.6581,19.8191,761400.0
2008-10-24 11:25:00,30.78,30.89,30.59,30.7,454100.0,19.8191,19.8899,19.6967,19.7676,454100.0
2008-10-24 11:30:00,30.71,30.88,30.62,30.72,454900.0,19.774,19.8835,19.7161,19.7805,454900.0
2008-10-24 11:35:00,30.72,31.11,30.63,31.09,554800.0,19.7805,20.0316,19.7225,20.0187,554800.0
2008-10-24 11:40:00,31.09,31.1,30.96,31.03,505100.0,20.0187,20.0251,19.935,19.9801,505100.0
2008-10-24 11:45:00,31.03,31.05,30.82,30.9,518600.0,19.9801,19.9929,19.8448,19.8964,518600.0
2008-10-24 11:50:00,30.9,30.9,30.67,30.74,492200.0,19.8964,19.8964,19.7483,19.7933,492200.0
2008-10-24 11:55:00,30.75,30.88,30.63,30.67,356600.0,19.7998,19.8835,19.7225,19.7483,356600.0
2008-10-24 12:00:00,30.67,30.74,30.42,30.66,465800.0,19.7483,19.7933,19.5873,19.7418,465800.0
2008-10-24 12:05:00,30.66,30.8,30.58,30.75,268600.0,19.7418,19.832,19.6903,19.7998,268600.0
2008-10-24 12:10:00,30.76,30.88,30.63,30.8,275600.0,19.8062,19.8835,19.7225,19.832,275600.0
2008-10-24 12:15:00,30.81,30.81,30.6,30.71,275400.0,19.8384,19.8384,19.7032,19.774,275400.0
2008-10-24 12:20:00,30.71,30.79,30.67,30.72,315000.0,19.774,19.8255,19.7483,19.7805,315000.0
2008-10-24 12:25:00,30.73,30.85,30.69,30.81,496300.0,19.7869,19.8642,19.7611,19.8384,496300.0
2008-10-24 12:30:00,30.81,30.95,30.7,30.76,559400.0,19.8384,19.9286,19.7676,19.8062,559400.0
2008-10-24 12:35:00,30.77,30.99,30.7,30.93,464500.0,19.8126,19.9543,19.7676,19.9157,464500.0
2008-10-24 12:40:00,30.93,30.94,30.74,30.74,489400.0,19.9157,19.9221,19.7933,19.7933,489400.0
2008-10-24 12:45:00,30.74,30.85,30.69,30.82,531500.0,19.7933,19.8642,19.7611,19.8448,531500.0
2008-10-24 12:50:00,30.83,31.01,30.81,30.98,643800.0,19.8513,19.9672,19.8384,19.9479,643800.0
2008-10-24 12:55:00,30.98,31.1,30.84,30.96,452400.0,19.9479,20.0251,19.8577,19.935,452400.0
2008-10-24 13:00:00,30.97,31.14,30.97,31.1,436900.0,19.9414,20.0509,19.9414,20.0251,436900.0
2008-10-24 13:05:00,31.1,31.14,31.01,31.1,421700.0,20.0251,20.0509,19.9672,20.0251,421700.0
2008-10-24 13:10:00,31.09,31.13,31.05,31.09,354000.0,20.0187,20.0445,19.9929,20.0187,354000.0
2008-10-24 13:15:00,31.09,31.55,31.06,31.44,718300.0,20.0187,20.3149,19.9994,20.2441,718300.0
2008-10-24 13:20:00,31.43,31.45,31.23,31.27,536600.0,20.2376,20.2505,20.1088,20.1346,536600.0
2008-10-24 13:25:00,31.28,31.31,31.1,31.2,367600.0,20.141,20.1604,20.0251,20.0895,367600.0
2008-10-24 13:30:00,31.2,31.22,31.06,31.18,458800.0,20.0895,20.1024,19.9994,20.0766,458800.0
2008-10-24 13:35:00,31.19,31.23,31.0,31.07,326400.0,20.0831,20.1088,19.9607,20.0058,326400.0
2008-10-24 13:40:00,31.06,31.14,30.93,31.02,355700.0,19.9994,20.0509,19.9157,19.9736,355700.0
2008-10-24 13:45:00,31.02,31.07,30.74,30.9,589700.0,19.9736,20.0058,19.7933,19.8964,589700.0
2008-10-24 13:50:00,30.91,31.11,30.86,30.89,498600.0,19.9028,20.0316,19.8706,19.8899,498600.0
2008-10-24 13:55:00,30.9,30.99,30.8,30.85,522600.0,19.8964,19.9543,19.832,19.8642,522600.0
2008-10-24 14:00:00,30.85,30.96,30.71,30.78,454900.0,19.8642,19.935,19.774,19.8191,454900.0
2008-10-24 14:05:00,30.79,31.14,30.61,31.07,682300.0,19.8255,20.0509,19.7096,20.0058,682300.0
2008-10-24 14:10:00,31.08,31.32,30.97,31.16,721300.0,20.0123,20.1668,19.9414,20.0638,721300.0
2008-10-24 14:15:00,31.16,31.33,31.08,31.31,370300.0,20.0638,20.1732,20.0123,20.1604,370300.0
2008-10-24 14:20:00,31.3,31.32,31.03,31.16,563200.0,20.1539,20.1668,19.9801,20.0638,563200.0
2008-10-24 14:25:00,31.15,31.15,30.88,31.08,432300.0,20.0573,20.0573,19.8835,20.0123,432300.0
2008-10-24 14:30:00,31.06,31.41,31.03,31.34,526300.0,19.9994,20.2247,19.9801,20.1797,526300.0
2008-10-24 14:35:00,31.35,31.35,31.1,31.24,448700.0,20.1861,20.1861,20.0251,20.1153,448700.0
2008-10-24 14:40:00,31.24,31.5,31.08,31.15,512800.0,20.1153,20.2827,20.0123,20.0573,512800.0
2008-10-24 14:45:00,31.16,31.17,30.99,31.0,572600.0,20.0638,20.0702,19.9543,19.9607,572600.0
2008-10-24 14:50:00,31.0,31.23,30.99,31.17,405000.0,19.9607,20.1088,19.9543,20.0702,405000.0
2008-10-24 14:55:00,31.17,31.54,31.14,31.47,696100.0,20.0702,20.3084,20.0509,20.2634,696100.0
2008-10-24 15:00:00,31.46,32.0,31.39,31.67,1017700.0,20.2569,20.6046,20.2119,20.3922,1017700.0
2008-10-24 15:05:00,31.69,31.8,31.47,31.72,773700.0,20.405,20.4759,20.2634,20.4243,773700.0
2008-10-24 15:10:00,31.72,31.87,31.3,31.46,749500.0,20.4243,20.5209,20.1539,20.2569,749500.0
2008-10-24 15:15:00,31.47,31.75,31.21,31.28,605500.0,20.2634,20.4437,20.096,20.141,605500.0
2008-10-24 15:20:00,31.28,31.52,31.12,31.41,760700.0,20.141,20.2956,20.038,20.2247,760700.0
2008-10-24 15:25:00,31.42,31.5,31.23,31.38,542700.0,20.2312,20.2827,20.1088,20.2054,542700.0
2008-10-24 15:30:00,31.46,31.49,31.1,31.28,650200.0,20.2569,20.2763,20.0251,20.141,650200.0
2008-10-24 15:35:00,31.27,31.31,30.93,31.08,607000.0,20.1346,20.1604,19.9157,20.0123,607000.0
2008-10-24 15:40:00,31.1,31.44,31.06,31.24,858300.0,20.0251,20.2441,19.9994,20.1153,858300.0
2008-10-24 15:45:00,31.24,31.45,31.1,31.42,595000.0,20.1153,20.2505,20.0251,20.2312,595000.0
2008-10-24 15:50:00,31.42,31.78,31.38,31.53,951400.0,20.2312,20.463,20.2054,20.302,951400.0
2008-10-24 15:55:00,31.53,31.56,30.81,30.85,1732300.0,20.302,20.3213,19.8384,19.8642,1732300.0
2008-10-27 09:30:00,30.42,31.09,30.26,30.42,1173700.0,19.5873,20.0187,19.4843,19.5873,1173700.0
2008-10-27 09:35:00,30.47,31.54,30.41,31.39,1202100.0,19.6195,20.3084,19.5808,20.2119,1202100.0
2008-10-27 09:40:00,31.36,31.45,31.04,31.37,725500.0,20.1925,20.2505,19.9865,20.199,725500.0
2008-10-27 09:45:00,31.34,31.36,30.83,31.05,505400.0,20.1797,20.1925,19.8513,19.9929,505400.0
2008-10-27 09:50:00,31.05,31.46,31.02,31.41,595400.0,19.9929,20.2569,19.9736,20.2247,595400.0
2008-10-27 09:55:00,31.41,31.5,31.28,31.31,657400.0,20.2247,20.2827,20.141,20.1604,657400.0
2008-10-27 10:00:00,31.31,31.9,31.31,31.76,883500.0,20.1604,20.5403,20.1604,20.4501,883500.0
2008-10-27 10:05:00,31.75,31.89,31.55,31.63,778000.0,20.4437,20.5338,20.3149,20.3664,778000.0
2008-10-27 10:10:00,31.63,31.71,31.45,31.5,659800.0,20.3664,20.4179,20.2505,20.2827,659800.0
2008-10-27 10:15:00,31.5,31.56,31.18,31.22,503400.0,20.2827,20.3213,20.0766,20.1024,503400.0
2008-10-27 10:20:00,31.23,31.45,31.1,31.38,507500.0,20.1088,20.2505,20.0251,20.2054,507500.0
2008-10-27 10:25:00,31.38,31.59,31.31,31.33,406800.0,20.2054,20.3406,20.1604,20.1732,406800.0
2008-10-27 10:30:00,31.33,31.39,31.16,31.16,354500.0,20.1732,20.2119,20.0638,20.0638,354500.0
2008-10-27 10:35:00,31.17,31.29,31.02,31.28,383400.0,20.0702,20.1475,19.9736,20.141,383400.0
2008-10-27 10:40:00,31.29,31.35,31.04,31.27,353300.0,20.1475,20.1861,19.9865,20.1346,353300.0
2008-10-27 10:45:00,31.26,31.54,31.21,31.36,443100.0,20.1282,20.3084,20.096,20.1925,443100.0
2008-10-27 10:50:00,31.36,31.45,31.14,31.18,468100.0,20.1925,20.2505,20.0509,20.0766,468100.0
2008-10-27 10:55:00,31.18,31.59,31.15,31.56,500300.0,20.0766,20.3406,20.0573,20.3213,500300.0
2008-10-27 11:00:00,31.56,31.67,31.46,31.51,384200.0,20.3213,20.3922,20.2569,20.2891,384200.0
2008-10-27 11:05:00,31.5,31.79,31.42,31.72,527100.0,20.2827,20.4694,20.2312,20.4243,527100.0
2008-10-27 11:10:00,31.71,31.88,31.65,31.88,506800.0,20.4179,20.5274,20.3793,20.5274,506800.0
2008-10-27 11:15:00,31.87,31.88,31.76,31.8,566100.0,20.5209,20.5274,20.4501,20.4759,566100.0
2008-10-27 11:20:00,31.8,31.87,31.73,31.82,522600.0,20.4759,20.5209,20.4308,20.4887,522600.0
2008-10-27 11:25:00,31.81,31.89,31.78,31.89,581400.0,20.4823,20.5338,20.463,20.5338,581400.0
2008-10-27 11:30:00,31.89,31.9,31.68,31.74,592000.0,20.5338,20.5403,20.3986,20.4372,592000.0
2008-10-27 11:35:00,31.74,31.91,31.68,31.77,501500.0,20.4372,20.5467,20.3986,20.4565,501500.0
2008-10-27 11:40:00,31.77,32.0,31.74,31.95,486600.0,20.4565,20.6046,20.4372,20.5724,486600.0
2008-10-27 11:45:00,31.94,32.06,31.79,31.79,650700.0,20.566,20.6433,20.4694,20.4694,650700.0
2008-10-27 11:50:00,31.78,31.92,31.74,31.79,358100.0,20.463,20.5531,20.4372,20.4694,358100.0
2008-10-27 11:55:00,31.79,31.94,31.75,31.87,401200.0,20.4694,20.566,20.4437,20.5209,401200.0
2008-10-27 12:00:00,31.87,32.02,31.8,31.82,634500.0,20.5209,20.6175,20.4759,20.4887,634500.0
2008-10-27 12:05:00,31.83,32.0,31.8,31.96,410100.0,20.4952,20.6046,20.4759,20.5789,410100.0
2008-10-27 12:10:00,31.95,32.0,31.85,31.92,430300.0,20.5724,20.6046,20.5081,20.5531,430300.0
2008-10-27 12:15:00,31.91,31.96,31.81,31.89,386300.0,20.5467,20.5789,20.4823,20.5338,386300.0
2008-10-27 12:20:00,31.88,31.94,31.82,31.91,389000.0,20.5274,20.566,20.4887,20.5467,389000.0
2008-10-27 12:25:00,31.91,31.94,31.8,31.84,706000.0,20.5467,20.566,20.4759,20.5016,706000.0
2008-10-27 12:30:00,31.84,31.95,31.76,31.93,355100.0,20.5016,20.5724,20.4501,20.5596,355100.0
2008-10-27 12:35:00,31.93,31.97,31.87,31.9,311600.0,20.5596,20.5853,20.5209,20.5403,311600.0
2008-10-27 12:40:00,31.9,31.95,31.8,31.84,623400.0,20.5403,20.5724,20.4759,20.5016,623400.0
2008-10-27 12:45:00,31.84,31.9,31.73,31.82,405100.0,20.5016,20.5403,20.4308,20.4887,405100.0
2008-10-27 12:50:00,31.82,31.95,31.77,31.94,489500.0,20.4887,20.5724,20.4565,20.566,489500.0
2008-10-27 12:55:00,31.93,32.09,31.92,32.03,561100.0,20.5596,20.6626,20.5531,20.624,561100.0
2008-10-27 13:00:00,32.03,32.08,31.97,32.02,428500.0,20.624,20.6562,20.5853,20.6175,428500.0
2008-10-27 13:05:00,32.02,32.04,31.97,32.03,431100.0,20.6175,20.6304,20.5853,20.624,431100.0
2008-10-27 13:10:00,32.03,32.06,31.91,32.02,614900.0,20.624,20.6433,20.5467,20.6175,614900.0
2008-10-27 13:15:00,32.03,32.04,31.98,32.0,329700.0,20.624,20.6304,20.5918,20.6046,329700.0
2008-10-27 13:20:00,32.0,32.15,31.96,32.1,621000.0,20.6046,20.7012,20.5789,20.669,621000.0
2008-10-27 13:25:00,32.1,32.14,32.02,32.14,371500.0,20.669,20.6948,20.6175,20.6948,371500.0
2008-10-27 13:30:00,32.13,32.14,32.05,32.09,492700.0,20.6883,20.6948,20.6368,20.6626,492700.0
2008-10-27 13:35:00,32.09,32.1,31.9,31.92,304300.0,20.6626,20.669,20.5403,20.5531,304300.0
2008-10-27 13:40:00,31.93,32.15,31.93,32.09,431000.0,20.5596,20.7012,20.5596,20.6626,431000.0
2008-10-27 13:45:00,32.09,32.11,31.99,32.03,546100.0,20.6626,20.6755,20.5982,20.624,546100.0
2008-10-27 13:50:00,32.03,32.04,31.96,31.98,606500.0,20.624,20.6304,20.5789,20.5918,606500.0
2008-10-27 13:55:00,32.0,32.06,31.96,32.03,631500.0,20.6046,20.6433,20.5789,20.624,631500.0
2008-10-27 14:00:00,32.03,32.06,31.91,32.01,553900.0,20.624,20.6433,20.5467,20.6111,553900.0
2008-10-27 14:05:00,32.02,32.1,31.97,32.1,545400.0,20.6175,20.669,20.5853,20.669,545400.0
2008-10-27 14:10:00,32.1,32.1,31.96,32.02,654000.0,20.669,20.669,20.5789,20.6175,654000.0
2008-10-27 14:15:00,32.01,32.05,31.94,31.98,523000.0,20.6111,20.6368,20.566,20.5918,523000.0
2008-10-27 14:20:00,31.97,32.03,31.8,31.92,513000.0,20.5853,20.624,20.4759,20.5531,513000.0
2008-10-27 14:25:00,31.92,31.94,31.76,31.76,632400.0,20.5531,20.566,20.4501,20.4501,632400.0
2008-10-27 14:30:00,31.75,31.81,31.61,31.68,581000.0,20.4437,20.4823,20.3535,20.3986,581000.0
2008-10-27 14:35:00,31.69,31.8,31.63,31.63,425500.0,20.405,20.4759,20.3664,20.3664,425500.0
2008-10-27 14:40:00,31.63,31.85,31.61,31.75,488500.0,20.3664,20.5081,20.3535,20.4437,488500.0
2008-10-27 14:45:00,31.75,31.84,31.63,31.65,382200.0,20.4437,20.5016,20.3664,20.3793,382200.0
2008-10-27 14:50:00,31.65,31.82,31.53,31.76,700900.0,20.3793,20.4887,20.302,20.4501,700900.0
2008-10-27 14:55:00,31.76,31.9,31.55,31.63,428300.0,20.4501,20.5403,20.3149,20.3664,428300.0
2008-10-27 15:00:00,31.64,31.7,31.5,31.5,469800.0,20.3728,20.4115,20.2827,20.2827,469800.0
2008-10-27 15:05:00,31.5,31.72,31.5,31.64,540100.0,20.2827,20.4243,20.2827,20.3728,540100.0
2008-10-27 15:10:00,31.64,31.8,31.55,31.78,774500.0,20.3728,20.4759,20.3149,20.463,774500.0
2008-10-27 15:15:00,31.78,31.91,31.77,31.88,718900.0,20.463,20.5467,20.4565,20.5274,718900.0
2008-10-27 15:20:00,31.87,31.9,31.66,31.71,640300.0,20.5209,20.5403,20.3857,20.4179,640300.0
2008-10-27 15:25:00,31.71,31.81,31.62,31.76,455800.0,20.4179,20.4823,20.36,20.4501,455800.0
2008-10-27 15:30:00,31.76,31.92,31.68,31.8,820700.0,20.4501,20.5531,20.3986,20.4759,820700.0
2008-10-27 15:35:00,31.8,31.88,31.67,31.79,717600.0,20.4759,20.5274,20.3922,20.4694,717600.0
2008-10-27 15:40:00,31.79,31.8,31.62,31.68,587800.0,20.4694,20.4759,20.36,20.3986,587800.0
2008-10-27 15:45:00,31.68,31.74,31.5,31.73,750200.0,20.3986,20.4372,20.2827,20.4308,750200.0
2008-10-27 15:50:00,31.74,31.76,31.27,31.28,1042900.0,20.4372,20.4501,20.1346,20.141,1042900.0
2008-10-27 15:55:00,31.28,31.6,30.48,30.77,3132200.0,20.141,20.3471,19.6259,19.8126,3132200.0
2008-10-28 09:30:00,31.75,31.75,31.03,31.27,1394900.0,20.4437,20.4437,19.9801,20.1346,1394900.0
2008-10-28 09:35:00,31.27,31.32,30.68,31.17,1507700.0,20.1346,20.1668,19.7547,20.0702,1507700.0
2008-10-28 09:40:00,31.18,31.45,31.06,31.14,893200.0,20.0766,20.2505,19.9994,20.0509,893200.0
2008-10-28 09:45:00,31.12,31.39,31.02,31.14,957500.0,20.038,20.2119,19.9736,20.0509,957500.0
2008-10-28 09:50:00,31.14,31.25,30.75,31.18,983400.0,20.0509,20.1217,19.7998,20.0766,983400.0
2008-10-28 09:55:00,31.18,31.3,31.08,31.27,1251800.0,20.0766,20.1539,20.0123,20.1346,1251800.0
2008-10-28 10:00:00,31.27,31.31,31.09,31.27,985200.0,20.1346,20.1604,20.0187,20.1346,985200.0
2008-10-28 10:05:00,31.27,31.45,31.22,31.37,1082600.0,20.1346,20.2505,20.1024,20.199,1082600.0
2008-10-28 10:10:00,31.36,31.41,31.27,31.35,633800.0,20.1925,20.2247,20.1346,20.1861,633800.0
2008-10-28 10:15:00,31.35,31.37,31.24,31.34,612600.0,20.1861,20.199,20.1153,20.1797,612600.0
2008-10-28 10:20:00,31.34,31.36,31.24,31.29,684400.0,20.1797,20.1925,20.1153,20.1475,684400.0
2008-10-28 10:25:00,31.29,31.33,31.16,31.25,726500.0,20.1475,20.1732,20.0638,20.1217,726500.0
2008-10-28 10:30:00,31.25,31.35,31.24,31.26,519700.0,20.1217,20.1861,20.1153,20.1282,519700.0
2008-10-28 10:35:00,31.27,31.32,31.04,31.07,720600.0,20.1346,20.1668,19.9865,20.0058,720600.0
2008-10-28 10:40:00,31.06,31.2,31.0,31.14,776700.0,19.9994,20.0895,19.9607,20.0509,776700.0
2008-10-28 10:45:00,31.14,31.25,31.05,31.21,736400.0,20.0509,20.1217,19.9929,20.096,736400.0
2008-10-28 10:50:00,31.21,31.27,30.97,31.03,732700.0,20.096,20.1346,19.9414,19.9801,732700.0
2008-10-28 10:55:00,31.02,31.03,30.73,30.85,750700.0,19.9736,19.9801,19.7869,19.8642,750700.0
2008-10-28 11:00:00,30.85,31.18,30.81,31.07,698800.0,19.8642,20.0766,19.8384,20.0058,698800.0
2008-10-28 11:05:00,31.07,31.15,30.89,30.94,646800.0,20.0058,20.0573,19.8899,19.9221,646800.0
2008-10-28 11:10:00,30.93,31.14,30.89,31.09,499200.0,19.9157,20.0509,19.8899,20.0187,499200.0
2008-10-28 11:15:00,31.13,31.19,31.05,31.15,455600.0,20.0445,20.0831,19.9929,20.0573,455600.0
2008-10-28 11:20:00,31.14,31.19,30.96,31.05,496800.0,20.0509,20.0831,19.935,19.9929,496800.0
2008-10-28 11:25:00,31.06,31.17,31.02,31.16,462800.0,19.9994,20.0702,19.9736,20.0638,462800.0
2008-10-28 11:30:00,31.15,31.29,31.13,31.27,588500.0,20.0573,20.1475,20.0445,20.1346,588500.0
2008-10-28 11:35:00,31.27,31.29,31.15,31.23,355600.0,20.1346,20.1475,20.0573,20.1088,355600.0
2008-10-28 11:40:00,31.23,31.3,31.1,31.22,543800.0,20.1088,20.1539,20.0251,20.1024,543800.0
2008-10-28 11:45:00,31.23,31.27,31.12,31.13,352000.0,20.1088,20.1346,20.038,20.0445,352000.0
2008-10-28 11:50:00,31.13,31.18,30.95,31.0,352400.0,20.0445,20.0766,19.9286,19.9607,352400.0
2008-10-28 11:55:00,31.0,31.13,30.96,31.0,274100.0,19.9607,20.0445,19.935,19.9607,274100.0
2008-10-28 12:00:00,31.0,31.04,30.86,30.88,332100.0,19.9607,19.9865,19.8706,19.8835,332100.0
2008-10-28 12:05:00,30.89,31.02,30.84,31.02,291400.0,19.8899,19.9736,19.8577,19.9736,291400.0
2008-10-28 12:10:00,31.02,31.11,30.98,31.1,277200.0,19.9736,20.0316,19.9479,20.0251,277200.0
2008-10-28 12:15:00,31.09,31.1,30.93,30.95,240300.0,20.0187,20.0251,19.9157,19.9286,240300.0
2008-10-28 12:20:00,30.96,30.99,30.84,30.89,323200.0,19.935,19.9543,19.8577,19.8899,323200.0
2008-10-28 12:25:00,30.89,30.91,30.82,30.85,221200.0,19.8899,19.9028,19.8448,19.8642,221200.0
2008-10-28 12:30:00,30.87,30.98,30.76,30.92,427900.0,19.877,19.9479,19.8062,19.9092,427900.0
2008-10-28 12:35:00,30.93,31.04,30.83,30.88,364800.0,19.9157,19.9865,19.8513,19.8835,364800.0
2008-10-28 12:40:00,30.89,31.04,30.83,30.98,306300.0,19.8899,19.9865,19.8513,19.9479,306300.0
2008-10-28 12:45:00,30.99,31.05,30.93,31.01,325700.0,19.9543,19.9929,19.9157,19.9672,325700.0
2008-10-28 12:50:00,31.0,31.09,30.83,30.88,335100.0,19.9607,20.0187,19.8513,19.8835,335100.0
2008-10-28 12:55:00,30.88,31.0,30.8,30.93,282500.0,19.8835,19.9607,19.832,19.9157,282500.0
2008-10-28 13:00:00,30.94,30.96,30.82,30.91,271300.0,19.9221,19.935,19.8448,19.9028,271300.0
2008-10-28 13:05:00,30.9,31.07,30.89,30.99,518900.0,19.8964,20.0058,19.8899,19.9543,518900.0
2008-10-28 13:10:00,30.99,31.04,30.92,30.95,327600.0,19.9543,19.9865,19.9092,19.9286,327600.0
2008-10-28 13:15:00,30.95,31.0,30.86,30.88,328400.0,19.9286,19.9607,19.8706,19.8835,328400.0
2008-10-28 13:20:00,30.87,31.07,30.82,30.99,319500.0,19.877,20.0058,19.8448,19.9543,319500.0
2008-10-28 13:25:00,30.98,31.03,30.88,31.0,315800.0,19.9479,19.9801,19.8835,19.9607,315800.0
2008-10-28 13:30:00,31.0,31.03,30.88,30.91,305400.0,19.9607,19.9801,19.8835,19.9028,305400.0
2008-10-28 13:35:00,30.92,30.95,30.81,30.83,290900.0,19.9092,19.9286,19.8384,19.8513,290900.0
2008-10-28 13:40:00,30.83,30.93,30.76,30.83,258500.0,19.8513,19.9157,19.8062,19.8513,258500.0
2008-10-28 13:45:00,30.82,30.91,30.81,30.87,270700.0,19.8448,19.9028,19.8384,19.877,270700.0
2008-10-28 13:50:00,30.87,30.87,30.75,30.79,483500.0,19.877,19.877,19.7998,19.8255,483500.0
2008-10-28 13:55:00,30.79,30.81,30.61,30.7,373900.0,19.8255,19.8384,19.7096,19.7676,373900.0
2008-10-28 14:00:00,30.69,30.75,30.55,30.59,346400.0,19.7611,19.7998,19.671,19.6967,346400.0
2008-10-28 14:05:00,30.6,30.75,30.6,30.61,486500.0,19.7032,19.7998,19.7032,19.7096,486500.0
2008-10-28 14:10:00,30.61,30.87,30.59,30.83,573300.0,19.7096,19.877,19.6967,19.8513,573300.0
2008-10-28 14:15:00,30.84,30.88,30.67,30.75,399000.0,19.8577,19.8835,19.7483,19.7998,399000.0
2008-10-28 14:20:00,30.76,30.87,30.74,30.83,568500.0,19.8062,19.877,19.7933,19.8513,568500.0
2008-10-28 14:25:00,30.84,30.95,30.78,30.84,550300.0,19.8577,19.9286,19.8191,19.8577,550300.0
2008-10-28 14:30:00,30.84,31.08,30.84,31.06,616600.0,19.8577,20.0123,19.8577,19.9994,616600.0
2008-10-28 14:35:00,31.07,31.09,30.96,31.01,452900.0,20.0058,20.0187,19.935,19.9672,452900.0
2008-10-28 14:40:00,31.01,31.35,30.95,31.24,777200.0,19.9672,20.1861,19.9286,20.1153,777200.0
2008-10-28 14:45:00,31.24,31.44,31.2,31.37,955100.0,20.1153,20.2441,20.0895,20.199,955100.0
2008-10-28 14:50:00,31.37,31.93,31.36,31.87,946700.0,20.199,20.5596,20.1925,20.5209,946700.0
2008-10-28 14:55:00,31.87,32.0,31.73,31.89,1012500.0,20.5209,20.6046,20.4308,20.5338,1012500.0
2008-10-28 15:00:00,31.9,32.09,31.82,31.92,850200.0,20.5403,20.6626,20.4887,20.5531,850200.0
2008-10-28 15:05:00,31.92,31.93,31.63,31.66,575800.0,20.5531,20.5596,20.3664,20.3857,575800.0
2008-10-28 15:10:00,31.67,32.05,31.64,32.05,791800.0,20.3922,20.6368,20.3728,20.6368,791800.0
2008-10-28 15:15:00,32.04,32.6,31.99,32.5,1347300.0,20.6304,20.991,20.5982,20.9266,1347300.0
2008-10-28 15:20:00,32.5,32.88,32.48,32.61,1635700.0,20.9266,21.1713,20.9137,20.9974,1635700.0
2008-10-28 15:25:00,32.61,32.98,32.52,32.92,1599100.0,20.9974,21.2357,20.9395,21.197,1599100.0
2008-10-28 15:30:00,32.92,32.95,32.71,32.95,1135000.0,21.197,21.2163,21.0618,21.2163,1135000.0
2008-10-28 15:35:00,32.94,33.31,32.79,33.01,2345200.0,21.2099,21.4481,21.1133,21.255,2345200.0
2008-10-28 15:40:00,33.01,33.17,32.92,33.0,1408200.0,21.255,21.358,21.197,21.2485,1408200.0
2008-10-28 15:45:00,33.0,33.18,32.7,33.13,1468400.0,21.2485,21.3644,21.0554,21.3322,1468400.0
2008-10-28 15:50:00,33.13,33.45,32.96,33.45,1801600.0,21.3322,21.5383,21.2228,21.5383,1801600.0
2008-10-28 15:55:00,33.44,34.45,33.43,34.13,3657900.0,21.5318,22.1822,21.5254,21.9761,3657900.0
2008-10-29 09:30:00,33.96,34.08,33.35,33.76,1159700.0,21.8667,21.9439,21.4739,21.7379,1159700.0
2008-10-29 09:35:00,33.75,33.79,33.31,33.55,879600.0,21.7315,21.7572,21.4481,21.6027,879600.0
2008-10-29 09:40:00,33.56,34.07,33.52,33.85,813300.0,21.6091,21.9375,21.5834,21.7958,813300.0
2008-10-29 09:45:00,33.86,33.92,33.59,33.83,859700.0,21.8023,21.8409,21.6284,21.783,859700.0
2008-10-29 09:50:00,33.83,33.83,33.13,33.49,866800.0,21.783,21.783,21.3322,21.564,866800.0
2008-10-29 09:55:00,33.48,33.69,33.39,33.39,860300.0,21.5576,21.6928,21.4997,21.4997,860300.0
2008-10-29 10:00:00,33.39,33.49,33.24,33.29,740600.0,21.4997,21.564,21.4031,21.4353,740600.0
2008-10-29 10:05:00,33.29,33.37,33.09,33.26,803300.0,21.4353,21.4868,21.3065,21.4159,803300.0
2008-10-29 10:10:00,33.26,33.33,33.17,33.29,734600.0,21.4159,21.461,21.358,21.4353,734600.0
2008-10-29 10:15:00,33.29,33.59,33.18,33.45,860100.0,21.4353,21.6284,21.3644,21.5383,860100.0
2008-10-29 10:20:00,33.45,33.5,33.21,33.23,714600.0,21.5383,21.5705,21.3838,21.3966,714600.0
2008-10-29 10:25:00,33.24,33.34,33.18,33.25,809200.0,21.4031,21.4675,21.3644,21.4095,809200.0
2008-10-29 10:30:00,33.24,33.34,33.06,33.09,787000.0,21.4031,21.4675,21.2872,21.3065,787000.0
2008-10-29 10:35:00,33.09,33.13,32.82,32.94,1152300.0,21.3065,21.3322,21.1326,21.2099,1152300.0
2008-10-29 10:40:00,32.95,33.09,32.88,33.06,746300.0,21.2163,21.3065,21.1713,21.2872,746300.0
2008-10-29 10:45:00,33.06,33.1,32.82,32.88,912200.0,21.2872,21.3129,21.1326,21.1713,912200.0
2008-10-29 10:50:00,32.87,33.03,32.56,32.57,690100.0,21.1648,21.2679,20.9652,20.9717,690100.0
2008-10-29 10:55:00,32.58,32.95,32.47,32.81,835900.0,20.9781,21.2163,20.9073,21.1262,835900.0
2008-10-29 11:00:00,32.81,32.98,32.67,32.94,1220700.0,21.1262,21.2357,21.0361,21.2099,1220700.0
2008-10-29 11:05:00,32.93,33.03,32.82,32.82,802500.0,21.2035,21.2679,21.1326,21.1326,802500.0
2008-10-29 11:10:00,32.82,33.04,32.68,32.99,762000.0,21.1326,21.2743,21.0425,21.2421,762000.0
2008-10-29 11:15:00,33.01,33.25,32.93,33.25,776000.0,21.255,21.4095,21.2035,21.4095,776000.0
2008-10-29 11:20:00,33.25,33.27,33.09,33.16,682700.0,21.4095,21.4224,21.3065,21.3516,682700.0
2008-10-29 11:25:00,33.15,33.18,33.07,33.12,742800.0,21.3451,21.3644,21.2936,21.3258,742800.0
2008-10-29 11:30:00,33.12,33.19,33.02,33.13,424200.0,21.3258,21.3709,21.2614,21.3322,424200.0
2008-10-29 11:35:00,33.13,33.2,33.05,33.14,719100.0,21.3322,21.3773,21.2807,21.3387,719100.0
2008-10-29 11:40:00,33.15,33.2,33.1,33.15,621800.0,21.3451,21.3773,21.3129,21.3451,621800.0
2008-10-29 11:45:00,33.14,33.27,33.08,33.24,525000.0,21.3387,21.4224,21.3,21.4031,525000.0
2008-10-29 11:50:00,33.24,33.31,33.16,33.3,665800.0,21.4031,21.4481,21.3516,21.4417,665800.0
2008-10-29 11:55:00,33.31,33.31,33.2,33.3,658600.0,21.4481,21.4481,21.3773,21.4417,658600.0
2008-10-29 12:00:00,33.29,33.3,33.05,33.09,728000.0,21.4353,21.4417,21.2807,21.3065,728000.0
2008-10-29 12:05:00,33.09,33.2,33.05,33.12,609800.0,21.3065,21.3773,21.2807,21.3258,609800.0
2008-10-29 12:10:00,33.13,33.23,33.07,33.16,464100.0,21.3322,21.3966,21.2936,21.3516,464100.0
2008-10-29 12:15:00,33.16,33.27,33.15,33.25,555300.0,21.3516,21.4224,21.3451,21.4095,555300.0
2008-10-29 12:20:00,33.24,33.42,33.19,33.37,1101500.0,21.4031,21.519,21.3709,21.4868,1101500.0
2008-10-29 12:25:00,33.36,33.39,33.3,33.39,639500.0,21.4803,21.4997,21.4417,21.4997,639500.0
2008-10-29 12:30:00,33.4,33.6,33.38,33.52,1377900.0,21.5061,21.6349,21.4932,21.5834,1377900.0
2008-10-29 12:35:00,33.54,33.96,33.46,33.87,1479800.0,21.5962,21.8667,21.5447,21.8087,1479800.0
2008-10-29 12:40:00,33.87,33.9,33.69,33.7,847400.0,21.8087,21.828,21.6928,21.6993,847400.0
2008-10-29 12:45:00,33.71,33.87,33.67,33.8,751700.0,21.7057,21.8087,21.6799,21.7637,751700.0
2008-10-29 12:50:00,33.79,33.87,33.68,33.69,493400.0,21.7572,21.8087,21.6864,21.6928,493400.0
2008-10-29 12:55:00,33.69,33.82,33.54,33.62,606000.0,21.6928,21.7765,21.5962,21.6478,606000.0
2008-10-29 13:00:00,33.62,33.74,33.51,33.65,525600.0,21.6478,21.725,21.5769,21.6671,525600.0
2008-10-29 13:05:00,33.65,33.71,33.52,33.71,656500.0,21.6671,21.7057,21.5834,21.7057,656500.0
2008-10-29 13:10:00,33.71,33.85,33.66,33.8,447400.0,21.7057,21.7958,21.6735,21.7637,447400.0
2008-10-29 13:15:00,33.81,33.84,33.64,33.71,373200.0,21.7701,21.7894,21.6606,21.7057,373200.0
2008-10-29 13:20:00,33.72,33.86,33.67,33.84,335100.0,21.7121,21.8023,21.6799,21.7894,335100.0
2008-10-29 13:25:00,33.84,33.89,33.74,33.78,308400.0,21.7894,21.8216,21.725,21.7508,308400.0
2008-10-29 13:30:00,33.78,33.87,33.76,33.87,668400.0,21.7508,21.8087,21.7379,21.8087,668400.0
2008-10-29 13:35:00,33.87,33.94,33.82,33.88,809300.0,21.8087,21.8538,21.7765,21.8152,809300.0
2008-10-29 13:40:00,33.88,33.98,33.85,33.98,603000.0,21.8152,21.8796,21.7958,21.8796,603000.0
2008-10-29 13:45:00,33.98,34.21,33.96,33.98,854600.0,21.8796,22.0276,21.8667,21.8796,854600.0
2008-10-29 13:50:00,33.99,34.14,33.96,34.12,664400.0,21.886,21.9826,21.8667,21.9697,664400.0
2008-10-29 13:55:00,34.12,34.17,33.83,33.88,636100.0,21.9697,22.0019,21.783,21.8152,636100.0
2008-10-29 14:00:00,33.88,34.11,33.86,33.92,600200.0,21.8152,21.9633,21.8023,21.8409,600200.0
2008-10-29 14:05:00,33.92,33.92,33.63,33.79,496500.0,21.8409,21.8409,21.6542,21.7572,496500.0
2008-10-29 14:10:00,33.79,34.02,33.74,33.9,244600.0,21.7572,21.9053,21.725,21.828,244600.0
2008-10-29 14:15:00,33.91,33.99,33.25,33.81,522000.0,21.8345,21.886,21.4095,21.7701,522000.0
2008-10-29 14:20:00,33.79,34.07,33.21,33.6,1582500.0,21.7572,21.9375,21.3838,21.6349,1582500.0
2008-10-29 14:25:00,33.59,33.63,33.24,33.48,1168200.0,21.6284,21.6542,21.4031,21.5576,1168200.0
2008-10-29 14:30:00,33.49,33.58,32.7,32.84,1356200.0,21.564,21.622,21.0554,21.1455,1356200.0
2008-10-29 14:35:00,32.85,33.42,32.84,33.37,1250200.0,21.152,21.519,21.1455,21.4868,1250200.0
2008-10-29 14:40:00,33.37,33.75,33.31,33.49,1200400.0,21.4868,21.7315,21.4481,21.564,1200400.0
2008-10-29 14:45:00,33.5,33.74,33.35,33.65,825800.0,21.5705,21.725,21.4739,21.6671,825800.0
2008-10-29 14:50:00,33.63,33.64,33.05,33.15,690100.0,21.6542,21.6606,21.2807,21.3451,690100.0
2008-10-29 14:55:00,33.16,33.55,33.16,33.4,673100.0,21.3516,21.6027,21.3516,21.5061,673100.0
2008-10-29 15:00:00,33.4,33.59,33.07,33.2,699100.0,21.5061,21.6284,21.2936,21.3773,699100.0
2008-10-29 15:05:00,33.19,33.38,33.1,33.11,580600.0,21.3709,21.4932,21.3129,21.3194,580600.0
2008-10-29 15:10:00,33.11,33.49,32.99,33.43,666300.0,21.3194,21.564,21.2421,21.5254,666300.0
2008-10-29 15:15:00,33.44,33.92,33.32,33.73,1083300.0,21.5318,21.8409,21.4546,21.7186,1083300.0
2008-10-29 15:20:00,33.76,34.13,33.74,33.96,1634500.0,21.7379,21.9761,21.725,21.8667,1634500.0
2008-10-29 15:25:00,33.96,34.15,33.82,33.84,1346500.0,21.8667,21.989,21.7765,21.7894,1346500.0
2008-10-29 15:30:00,33.84,34.05,33.29,33.35,1250200.0,21.7894,21.9246,21.4353,21.4739,1250200.0
2008-10-29 15:35:00,33.36,33.84,33.34,33.74,1067500.0,21.4803,21.7894,21.4675,21.725,1067500.0
2008-10-29 15:40:00,33.74,33.98,33.73,33.83,1100800.0,21.725,21.8796,21.7186,21.783,1100800.0
2008-10-29 15:45:00,33.83,34.1,33.79,33.88,1486400.0,21.783,21.9568,21.7572,21.8152,1486400.0
2008-10-29 15:50:00,33.88,33.97,32.8,33.09,1785100.0,21.8152,21.8731,21.1198,21.3065,1785100.0
2008-10-29 15:55:00,33.1,33.33,31.85,31.9,2705600.0,21.3129,21.461,20.5081,20.5403,2705600.0
2008-10-30 09:30:00,33.15,33.25,32.94,33.0,854900.0,21.3451,21.4095,21.2099,21.2485,854900.0
2008-10-30 09:35:00,33.0,33.14,32.08,32.19,1823300.0,21.2485,21.3387,20.6562,20.727,1823300.0
2008-10-30 09:40:00,32.17,32.68,32.11,32.55,682900.0,20.7141,21.0425,20.6755,20.9588,682900.0
2008-10-30 09:45:00,32.56,32.82,32.32,32.41,676100.0,20.9652,21.1326,20.8107,20.8686,676100.0
2008-10-30 09:50:00,32.43,32.44,32.13,32.29,686300.0,20.8815,20.888,20.6883,20.7914,686300.0
2008-10-30 09:55:00,32.29,32.46,32.16,32.46,967000.0,20.7914,20.9008,20.7077,20.9008,967000.0
2008-10-30 10:00:00,32.46,32.59,32.32,32.49,946500.0,20.9008,20.9845,20.8107,20.9201,946500.0
2008-10-30 10:05:00,32.5,32.81,32.47,32.73,1099200.0,20.9266,21.1262,20.9073,21.0747,1099200.0
2008-10-30 10:10:00,32.74,32.85,32.55,32.63,1273400.0,21.0811,21.152,20.9588,21.0103,1273400.0
2008-10-30 10:15:00,32.63,32.67,32.35,32.42,726200.0,21.0103,21.0361,20.83,20.8751,726200.0
2008-10-30 10:20:00,32.36,32.62,32.35,32.6,1051700.0,20.8364,21.0039,20.83,20.991,1051700.0
2008-10-30 10:25:00,32.6,32.63,32.4,32.43,872800.0,20.991,21.0103,20.8622,20.8815,872800.0
2008-10-30 10:30:00,32.43,32.66,32.36,32.53,828200.0,20.8815,21.0296,20.8364,20.9459,828200.0
2008-10-30 10:35:00,32.52,32.83,32.4,32.78,1083200.0,20.9395,21.1391,20.8622,21.1069,1083200.0
2008-10-30 10:40:00,32.78,32.91,32.49,32.69,1015100.0,21.1069,21.1906,20.9201,21.0489,1015100.0
2008-10-30 10:45:00,32.71,32.79,32.64,32.76,765000.0,21.0618,21.1133,21.0167,21.094,765000.0
2008-10-30 10:50:00,32.76,32.91,32.7,32.86,480800.0,21.094,21.1906,21.0554,21.1584,480800.0
2008-10-30 10:55:00,32.86,32.93,32.55,32.58,585900.0,21.1584,21.2035,20.9588,20.9781,585900.0
2008-10-30 11:00:00,32.58,32.86,32.56,32.76,634400.0,20.9781,21.1584,20.9652,21.094,634400.0
2008-10-30 11:05:00,32.76,32.8,32.59,32.69,594300.0,21.094,21.1198,20.9845,21.0489,594300.0
2008-10-30 11:10:00,32.7,32.75,32.55,32.66,452800.0,21.0554,21.0876,20.9588,21.0296,452800.0
2008-10-30 11:15:00,32.66,32.69,32.3,32.41,537200.0,21.0296,21.0489,20.7978,20.8686,537200.0
2008-10-30 11:20:00,32.41,32.5,32.3,32.33,450600.0,20.8686,20.9266,20.7978,20.8171,450600.0
2008-10-30 11:25:00,32.33,32.45,32.17,32.22,585000.0,20.8171,20.8944,20.7141,20.7463,585000.0
2008-10-30 11:30:00,32.22,32.37,32.1,32.1,636100.0,20.7463,20.8429,20.669,20.669,636100.0
2008-10-30 11:35:00,32.1,32.2,32.03,32.19,538200.0,20.669,20.7334,20.624,20.727,538200.0
2008-10-30 11:40:00,32.19,32.29,32.03,32.26,563700.0,20.727,20.7914,20.624,20.7721,563700.0
2008-10-30 11:45:00,32.25,32.3,31.89,32.01,709100.0,20.7656,20.7978,20.5338,20.6111,709100.0
2008-10-30 11:50:00,32.0,32.03,31.76,31.83,570900.0,20.6046,20.624,20.4501,20.4952,570900.0
2008-10-30 11:55:00,31.84,32.13,31.8,31.99,558500.0,20.5016,20.6883,20.4759,20.5982,558500.0
2008-10-30 12:00:00,31.98,32.41,31.95,32.33,497500.0,20.5918,20.8686,20.5724,20.8171,497500.0
2008-10-30 12:05:00,32.33,32.43,32.11,32.19,631300.0,20.8171,20.8815,20.6755,20.727,631300.0
2008-10-30 12:10:00,32.19,32.28,32.09,32.26,414100.0,20.727,20.7849,20.6626,20.7721,414100.0
2008-10-30 12:15:00,32.25,32.26,32.07,32.2,465000.0,20.7656,20.7721,20.6497,20.7334,465000.0
2008-10-30 12:20:00,32.2,32.31,32.19,32.24,356300.0,20.7334,20.8042,20.727,20.7592,356300.0
2008-10-30 12:25:00,32.24,32.24,32.02,32.2,367800.0,20.7592,20.7592,20.6175,20.7334,367800.0
2008-10-30 12:30:00,32.2,32.38,32.11,32.36,487300.0,20.7334,20.8493,20.6755,20.8364,487300.0
2008-10-30 12:35:00,32.35,32.38,32.17,32.29,517600.0,20.83,20.8493,20.7141,20.7914,517600.0
2008-10-30 12:40:00,32.28,32.4,32.2,32.26,369200.0,20.7849,20.8622,20.7334,20.7721,369200.0
2008-10-30 12:45:00,32.25,32.32,32.16,32.29,258400.0,20.7656,20.8107,20.7077,20.7914,258400.0
2008-10-30 12:50:00,32.29,32.3,32.18,32.28,300600.0,20.7914,20.7978,20.7205,20.7849,300600.0
2008-10-30 12:55:00,32.28,32.35,32.14,32.29,516600.0,20.7849,20.83,20.6948,20.7914,516600.0
2008-10-30 13:00:00,32.28,32.31,32.19,32.21,430500.0,20.7849,20.8042,20.727,20.7399,430500.0
2008-10-30 13:05:00,32.21,32.31,32.18,32.31,496400.0,20.7399,20.8042,20.7205,20.8042,496400.0
2008-10-30 13:10:00,32.3,32.36,32.22,32.32,493500.0,20.7978,20.8364,20.7463,20.8107,493500.0
2008-10-30 13:15:00,32.32,32.4,32.26,32.3,391000.0,20.8107,20.8622,20.7721,20.7978,391000.0
2008-10-30 13:20:00,32.3,32.31,32.09,32.1,502400.0,20.7978,20.8042,20.6626,20.669,502400.0
2008-10-30 13:25:00,32.1,32.19,32.03,32.08,493000.0,20.669,20.727,20.624,20.6562,493000.0
2008-10-30 13:30:00,32.09,32.15,32.05,32.1,580500.0,20.6626,20.7012,20.6368,20.669,580500.0
2008-10-30 13:35:00,32.09,32.2,32.05,32.17,502700.0,20.6626,20.7334,20.6368,20.7141,502700.0
2008-10-30 13:40:00,32.18,32.18,31.9,31.98,578200.0,20.7205,20.7205,20.5403,20.5918,578200.0
2008-10-30 13:45:00,31.98,32.19,31.95,32.04,805800.0,20.5918,20.727,20.5724,20.6304,805800.0
2008-10-30 13:50:00,32.03,32.17,32.03,32.08,554700.0,20.624,20.7141,20.624,20.6562,554700.0
2008-10-30 13:55:00,32.07,32.15,32.01,32.09,612400.0,20.6497,20.7012,20.6111,20.6626,612400.0
2008-10-30 14:00:00,32.09,32.13,32.02,32.05,514200.0,20.6626,20.6883,20.6175,20.6368,514200.0
2008-10-30 14:05:00,32.05,32.21,32.05,32.15,567200.0,20.6368,20.7399,20.6368,20.7012,567200.0
2008-10-30 14:10:00,32.15,32.18,32.11,32.13,405100.0,20.7012,20.7205,20.6755,20.6883,405100.0
2008-10-30 14:15:00,32.13,32.15,32.02,32.04,715900.0,20.6883,20.7012,20.6175,20.6304,715900.0
2008-10-30 14:20:00,32.04,32.32,31.99,32.31,681700.0,20.6304,20.8107,20.5982,20.8042,681700.0
2008-10-30 14:25:00,32.31,32.37,32.25,32.26,639000.0,20.8042,20.8429,20.7656,20.7721,639000.0
2008-10-30 14:30:00,32.26,32.45,32.14,32.4,621000.0,20.7721,20.8944,20.6948,20.8622,621000.0
2008-10-30 14:35:00,32.41,32.6,32.36,32.48,608700.0,20.8686,20.991,20.8364,20.9137,608700.0
2008-10-30 14:40:00,32.49,32.57,32.39,32.5,522300.0,20.9201,20.9717,20.8558,20.9266,522300.0
2008-10-30 14:45:00,32.5,32.57,32.38,32.56,383500.0,20.9266,20.9717,20.8493,20.9652,383500.0
2008-10-30 14:50:00,32.57,32.57,32.32,32.32,495100.0,20.9717,20.9717,20.8107,20.8107,495100.0
2008-10-30 14:55:00,32.31,32.37,32.12,32.3,735600.0,20.8042,20.8429,20.6819,20.7978,735600.0
2008-10-30 15:00:00,32.32,32.49,32.24,32.44,461100.0,20.8107,20.9201,20.7592,20.888,461100.0
2008-10-30 15:05:00,32.44,32.58,32.37,32.47,874500.0,20.888,20.9781,20.8429,20.9073,874500.0
2008-10-30 15:10:00,32.46,32.47,32.23,32.25,636500.0,20.9008,20.9073,20.7527,20.7656,636500.0
2008-10-30 15:15:00,32.25,32.28,31.87,32.05,1229800.0,20.7656,20.7849,20.5209,20.6368,1229800.0
2008-10-30 15:20:00,32.06,32.25,31.9,32.24,796700.0,20.6433,20.7656,20.5403,20.7592,796700.0
2008-10-30 15:25:00,32.24,32.36,32.1,32.35,885100.0,20.7592,20.8364,20.669,20.83,885100.0
2008-10-30 15:30:00,32.36,32.46,32.02,32.15,769100.0,20.8364,20.9008,20.6175,20.7012,769100.0
2008-10-30 15:35:00,32.15,32.35,32.03,32.24,915500.0,20.7012,20.83,20.624,20.7592,915500.0
2008-10-30 15:40:00,32.24,32.44,31.72,31.99,1415500.0,20.7592,20.888,20.4243,20.5982,1415500.0
2008-10-30 15:45:00,31.99,32.31,31.76,31.93,1614200.0,20.5982,20.8042,20.4501,20.5596,1614200.0
2008-10-30 15:50:00,31.93,32.06,31.76,32.0,1162900.0,20.5596,20.6433,20.4501,20.6046,1162900.0
2008-10-30 15:55:00,32.0,32.54,31.9,32.05,2876700.0,20.6046,20.9523,20.5403,20.6368,2876700.0
2008-10-31 09:30:00,31.64,32.09,31.54,32.05,908300.0,20.3728,20.6626,20.3084,20.6368,908300.0
2008-10-31 09:35:00,32.05,32.27,31.9,32.21,963100.0,20.6368,20.7785,20.5403,20.7399,963100.0
2008-10-31 09:40:00,32.22,32.31,32.11,32.14,799100.0,20.7463,20.8042,20.6755,20.6948,799100.0
2008-10-31 09:45:00,32.14,32.49,32.11,32.46,849800.0,20.6948,20.9201,20.6755,20.9008,849800.0
2008-10-31 09:50:00,32.46,32.71,32.34,32.39,972900.0,20.9008,21.0618,20.8236,20.8558,972900.0
2008-10-31 09:55:00,32.39,32.53,32.23,32.48,961300.0,20.8558,20.9459,20.7527,20.9137,961300.0
2008-10-31 10:00:00,32.48,32.75,32.45,32.69,914600.0,20.9137,21.0876,20.8944,21.0489,914600.0
2008-10-31 10:05:00,32.69,32.99,32.59,32.97,1399200.0,21.0489,21.2421,20.9845,21.2292,1399200.0
2008-10-31 10:10:00,32.97,33.23,32.83,33.18,1130100.0,21.2292,21.3966,21.1391,21.3644,1130100.0
2008-10-31 10:15:00,33.18,33.35,33.05,33.27,1252900.0,21.3644,21.4739,21.2807,21.4224,1252900.0
2008-10-31 10:20:00,33.27,33.3,32.94,33.05,1146900.0,21.4224,21.4417,21.2099,21.2807,1146900.0
2008-10-31 10:25:00,33.06,33.21,32.98,33.18,593600.0,21.2872,21.3838,21.2357,21.3644,593600.0
2008-10-31 10:30:00,33.18,33.35,33.11,33.18,799700.0,21.3644,21.4739,21.3194,21.3644,799700.0
2008-10-31 10:35:00,33.17,33.23,33.07,33.18,606300.0,21.358,21.3966,21.2936,21.3644,606300.0
2008-10-31 10:40:00,33.19,33.2,33.04,33.15,664000.0,21.3709,21.3773,21.2743,21.3451,664000.0
2008-10-31 10:45:00,33.15,33.16,33.02,33.1,446400.0,21.3451,21.3516,21.2614,21.3129,446400.0
2008-10-31 10:50:00,33.1,33.33,33.09,33.31,490200.0,21.3129,21.461,21.3065,21.4481,490200.0
2008-10-31 10:55:00,33.3,33.32,33.18,33.25,461700.0,21.4417,21.4546,21.3644,21.4095,461700.0
2008-10-31 11:00:00,33.25,33.3,33.18,33.29,605700.0,21.4095,21.4417,21.3644,21.4353,605700.0
2008-10-31 11:05:00,33.3,33.36,33.22,33.28,527600.0,21.4417,21.4803,21.3902,21.4288,527600.0
2008-10-31 11:10:00,33.28,33.38,33.25,33.29,410100.0,21.4288,21.4932,21.4095,21.4353,410100.0
2008-10-31 11:15:00,33.29,33.69,33.28,33.66,1231700.0,21.4353,21.6928,21.4288,21.6735,1231700.0
2008-10-31 11:20:00,33.66,33.88,33.6,33.84,1324900.0,21.6735,21.8152,21.6349,21.7894,1324900.0
2008-10-31 11:25:00,33.85,34.15,33.77,34.07,971300.0,21.7958,21.989,21.7443,21.9375,971300.0
2008-10-31 11:30:00,34.07,34.07,33.97,34.01,1077900.0,21.9375,21.9375,21.8731,21.8989,1077900.0
2008-10-31 11:35:00,34.02,34.09,33.85,34.08,861800.0,21.9053,21.9504,21.7958,21.9439,861800.0
2008-10-31 11:40:00,34.08,34.1,33.94,34.0,571700.0,21.9439,21.9568,21.8538,21.8924,571700.0
2008-10-31 11:45:00,33.99,34.08,33.75,33.89,944800.0,21.886,21.9439,21.7315,21.8216,944800.0
2008-10-31 11:50:00,33.88,33.97,33.81,33.97,684500.0,21.8152,21.8731,21.7701,21.8731,684500.0
2008-10-31 11:55:00,33.96,33.97,33.71,33.71,522500.0,21.8667,21.8731,21.7057,21.7057,522500.0
2008-10-31 12:00:00,33.7,33.74,33.58,33.66,495600.0,21.6993,21.725,21.622,21.6735,495600.0
2008-10-31 12:05:00,33.66,33.84,33.6,33.81,375100.0,21.6735,21.7894,21.6349,21.7701,375100.0
2008-10-31 12:10:00,33.81,33.86,33.73,33.76,347500.0,21.7701,21.8023,21.7186,21.7379,347500.0
2008-10-31 12:15:00,33.75,33.76,33.6,33.62,293100.0,21.7315,21.7379,21.6349,21.6478,293100.0
2008-10-31 12:20:00,33.63,33.74,33.55,33.56,495600.0,21.6542,21.725,21.6027,21.6091,495600.0
2008-10-31 12:25:00,33.56,33.63,33.54,33.56,359500.0,21.6091,21.6542,21.5962,21.6091,359500.0
2008-10-31 12:30:00,33.56,33.6,33.46,33.53,343400.0,21.6091,21.6349,21.5447,21.5898,343400.0
2008-10-31 12:35:00,33.53,33.64,33.42,33.64,428900.0,21.5898,21.6606,21.519,21.6606,428900.0
2008-10-31 12:40:00,33.63,33.73,33.6,33.62,274400.0,21.6542,21.7186,21.6349,21.6478,274400.0
2008-10-31 12:45:00,33.61,33.62,33.52,33.59,319200.0,21.6413,21.6478,21.5834,21.6284,319200.0
2008-10-31 12:50:00,33.59,33.75,33.55,33.75,360600.0,21.6284,21.7315,21.6027,21.7315,360600.0
2008-10-31 12:55:00,33.74,33.86,33.73,33.83,335200.0,21.725,21.8023,21.7186,21.783,335200.0
2008-10-31 13:00:00,33.83,33.93,33.81,33.93,377900.0,21.783,21.8474,21.7701,21.8474,377900.0
2008-10-31 13:05:00,33.93,34.05,33.9,33.92,540300.0,21.8474,21.9246,21.828,21.8409,540300.0
2008-10-31 13:10:00,33.93,34.0,33.86,33.95,391700.0,21.8474,21.8924,21.8023,21.8602,391700.0
2008-10-31 13:15:00,33.95,34.09,33.93,34.05,531700.0,21.8602,21.9504,21.8474,21.9246,531700.0
2008-10-31 13:20:00,34.04,34.36,34.02,34.33,991200.0,21.9182,22.1242,21.9053,22.1049,991200.0
2008-10-31 13:25:00,34.33,34.38,34.16,34.16,500300.0,22.1049,22.1371,21.9955,21.9955,500300.0
2008-10-31 13:30:00,34.17,34.56,34.16,34.45,969800.0,22.0019,22.253,21.9955,22.1822,969800.0
2008-10-31 13:35:00,34.45,34.49,34.21,34.31,623400.0,22.1822,22.2079,22.0276,22.092,623400.0
2008-10-31 13:40:00,34.3,34.42,34.22,34.39,706300.0,22.0856,22.1629,22.0341,22.1435,706300.0
2008-10-31 13:45:00,34.39,34.43,34.18,34.21,614100.0,22.1435,22.1693,22.0083,22.0276,614100.0
2008-10-31 13:50:00,34.2,34.23,34.04,34.06,518100.0,22.0212,22.0405,21.9182,21.9311,518100.0
2008-10-31 13:55:00,34.05,34.14,33.93,34.04,589100.0,21.9246,21.9826,21.8474,21.9182,589100.0
2008-10-31 14:00:00,34.05,34.11,33.88,34.04,643400.0,21.9246,21.9633,21.8152,21.9182,643400.0
2008-10-31 14:05:00,34.03,34.13,33.96,33.96,779900.0,21.9117,21.9761,21.8667,21.8667,779900.0
2008-10-31 14:10:00,33.97,34.0,33.78,33.8,501700.0,21.8731,21.8924,21.7508,21.7637,501700.0
2008-10-31 14:15:00,33.79,33.85,33.6,33.65,632000.0,21.7572,21.7958,21.6349,21.6671,632000.0
2008-10-31 14:20:00,33.65,33.79,33.5,33.61,646800.0,21.6671,21.7572,21.5705,21.6413,646800.0
2008-10-31 14:25:00,33.61,33.77,33.49,33.65,646900.0,21.6413,21.7443,21.564,21.6671,646900.0
2008-10-31 14:30:00,33.65,33.76,33.4,33.73,771500.0,21.6671,21.7379,21.5061,21.7186,771500.0
2008-10-31 14:35:00,33.73,33.87,33.69,33.81,580500.0,21.7186,21.8087,21.6928,21.7701,580500.0
2008-10-31 14:40:00,33.81,33.89,33.69,33.72,737200.0,21.7701,21.8216,21.6928,21.7121,737200.0
2008-10-31 14:45:00,33.72,33.75,33.57,33.73,610900.0,21.7121,21.7315,21.6156,21.7186,610900.0
2008-10-31 14:50:00,33.73,33.77,33.61,33.7,562100.0,21.7186,21.7443,21.6413,21.6993,562100.0
2008-10-31 14:55:00,33.7,33.78,33.64,33.76,452200.0,21.6993,21.7508,21.6606,21.7379,452200.0
2008-10-31 15:00:00,33.76,34.08,33.75,33.94,609900.0,21.7379,21.9439,21.7315,21.8538,609900.0
2008-10-31 15:05:00,33.92,33.97,33.81,33.95,603000.0,21.8409,21.8731,21.7701,21.8602,603000.0
2008-10-31 15:10:00,33.95,34.03,33.72,33.74,710200.0,21.8602,21.9117,21.7121,21.725,710200.0
2008-10-31 15:15:00,33.74,33.84,33.58,33.63,768400.0,21.725,21.7894,21.622,21.6542,768400.0
2008-10-31 15:20:00,33.62,33.84,33.44,33.8,857500.0,21.6478,21.7894,21.5318,21.7637,857500.0
2008-10-31 15:25:00,33.8,33.81,33.46,33.59,1102600.0,21.7637,21.7701,21.5447,21.6284,1102600.0
2008-10-31 15:30:00,33.61,33.84,33.56,33.83,1020300.0,21.6413,21.7894,21.6091,21.783,1020300.0
2008-10-31 15:35:00,33.83,34.23,33.79,34.18,1262800.0,21.783,22.0405,21.7572,22.0083,1262800.0
2008-10-31 15:40:00,34.18,34.19,33.53,33.72,1551200.0,22.0083,22.0148,21.5898,21.7121,1551200.0
2008-10-31 15:45:00,33.73,33.85,33.63,33.76,893000.0,21.7186,21.7958,21.6542,21.7379,893000.0
2008-10-31 15:50:00,33.77,33.9,33.7,33.83,1370700.0,21.7443,21.828,21.6993,21.783,1370700.0
2008-10-31 15:55:00,33.82,34.22,33.82,34.15,2444200.0,21.7765,22.0341,21.7765,21.989,2444200.0
2008-11-03 09:30:00,34.16,34.16,33.65,33.98,590000.0,21.9955,21.9955,21.6671,21.8796,590000.0
2008-11-03 09:35:00,33.98,34.0,33.46,33.57,870500.0,21.8796,21.8924,21.5447,21.6156,870500.0
2008-11-03 09:40:00,33.58,33.66,33.41,33.64,625900.0,21.622,21.6735,21.5125,21.6606,625900.0
2008-11-03 09:45:00,33.64,33.96,33.64,33.83,825300.0,21.6606,21.8667,21.6606,21.783,825300.0
2008-11-03 09:50:00,33.83,33.9,33.7,33.78,644900.0,21.783,21.828,21.6993,21.7508,644900.0
2008-11-03 09:55:00,33.78,33.9,33.67,33.72,548900.0,21.7508,21.828,21.6799,21.7121,548900.0
2008-11-03 10:00:00,33.74,33.86,33.64,33.72,878100.0,21.725,21.8023,21.6606,21.7121,878100.0
2008-11-03 10:05:00,33.71,33.91,33.66,33.9,703600.0,21.7057,21.8345,21.6735,21.828,703600.0
2008-11-03 10:10:00,33.91,34.15,33.88,34.11,1073500.0,21.8345,21.989,21.8152,21.9633,1073500.0
2008-11-03 10:15:00,34.1,34.24,34.09,34.2,784000.0,21.9568,22.047,21.9504,22.0212,784000.0
2008-11-03 10:20:00,34.19,34.47,34.19,34.39,862200.0,22.0148,22.1951,22.0148,22.1435,862200.0
2008-11-03 10:25:00,34.4,34.44,34.16,34.26,710500.0,22.15,22.1757,21.9955,22.0598,710500.0
2008-11-03 10:30:00,34.25,34.37,34.19,34.27,578800.0,22.0534,22.1307,22.0148,22.0663,578800.0
2008-11-03 10:35:00,34.27,34.45,34.22,34.4,466900.0,22.0663,22.1822,22.0341,22.15,466900.0
2008-11-03 10:40:00,34.37,34.4,34.19,34.19,474300.0,22.1307,22.15,22.0148,22.0148,474300.0
2008-11-03 10:45:00,34.19,34.4,34.14,34.18,1020500.0,22.0148,22.15,21.9826,22.0083,1020500.0
2008-11-03 10:50:00,34.18,34.21,34.1,34.17,611500.0,22.0083,22.0276,21.9568,22.0019,611500.0
2008-11-03 10:55:00,34.16,34.17,34.04,34.14,366800.0,21.9955,22.0019,21.9182,21.9826,366800.0
2008-11-03 11:00:00,34.13,34.2,34.04,34.06,398100.0,21.9761,22.0212,21.9182,21.9311,398100.0
2008-11-03 11:05:00,34.06,34.08,33.97,34.05,493800.0,21.9311,21.9439,21.8731,21.9246,493800.0
2008-11-03 11:10:00,34.05,34.06,33.85,33.92,593200.0,21.9246,21.9311,21.7958,21.8409,593200.0
2008-11-03 11:15:00,33.92,33.92,33.69,33.75,521800.0,21.8409,21.8409,21.6928,21.7315,521800.0
2008-11-03 11:20:00,33.76,33.83,33.61,33.61,475100.0,21.7379,21.783,21.6413,21.6413,475100.0
2008-11-03 11:25:00,33.61,33.74,33.6,33.68,530200.0,21.6413,21.725,21.6349,21.6864,530200.0
2008-11-03 11:30:00,33.68,33.8,33.66,33.79,301700.0,21.6864,21.7637,21.6735,21.7572,301700.0
2008-11-03 11:35:00,33.8,33.88,33.71,33.75,331600.0,21.7637,21.8152,21.7057,21.7315,331600.0
2008-11-03 11:40:00,33.75,33.84,33.7,33.83,234300.0,21.7315,21.7894,21.6993,21.783,234300.0
2008-11-03 11:45:00,33.83,33.95,33.81,33.92,396500.0,21.783,21.8602,21.7701,21.8409,396500.0
2008-11-03 11:50:00,33.92,34.06,33.88,34.02,308200.0,21.8409,21.9311,21.8152,21.9053,308200.0
2008-11-03 11:55:00,34.03,34.11,34.03,34.06,257800.0,21.9117,21.9633,21.9117,21.9311,257800.0
2008-11-03 12:00:00,34.06,34.09,33.95,34.09,261100.0,21.9311,21.9504,21.8602,21.9504,261100.0
2008-11-03 12:05:00,34.1,34.18,34.02,34.04,238900.0,21.9568,22.0083,21.9053,21.9182,238900.0
2008-11-03 12:10:00,34.05,34.14,34.02,34.11,201800.0,21.9246,21.9826,21.9053,21.9633,201800.0
2008-11-03 12:15:00,34.11,34.18,34.02,34.14,215700.0,21.9633,22.0083,21.9053,21.9826,215700.0
2008-11-03 12:20:00,34.14,34.2,34.1,34.19,243700.0,21.9826,22.0212,21.9568,22.0148,243700.0
2008-11-03 12:25:00,34.2,34.31,34.14,34.17,324000.0,22.0212,22.092,21.9826,22.0019,324000.0
2008-11-03 12:30:00,34.16,34.16,33.97,33.98,276800.0,21.9955,21.9955,21.8731,21.8796,276800.0
2008-11-03 12:35:00,33.98,34.01,33.87,33.9,285300.0,21.8796,21.8989,21.8087,21.828,285300.0
2008-11-03 12:40:00,33.9,33.93,33.83,33.9,250400.0,21.828,21.8474,21.783,21.828,250400.0
2008-11-03 12:45:00,33.91,33.96,33.87,33.9,237500.0,21.8345,21.8667,21.8087,21.828,237500.0
2008-11-03 12:50:00,33.9,33.91,33.8,33.82,233200.0,21.828,21.8345,21.7637,21.7765,233200.0
2008-11-03 12:55:00,33.82,33.89,33.79,33.87,185600.0,21.7765,21.8216,21.7572,21.8087,185600.0
2008-11-03 13:00:00,33.87,34.03,33.86,34.0,347000.0,21.8087,21.9117,21.8023,21.8924,347000.0
2008-11-03 13:05:00,34.0,34.07,33.97,34.06,154400.0,21.8924,21.9375,21.8731,21.9311,154400.0
2008-11-03 13:10:00,34.06,34.12,33.96,33.97,229600.0,21.9311,21.9697,21.8667,21.8731,229600.0
2008-11-03 13:15:00,33.96,33.99,33.91,33.94,211100.0,21.8667,21.886,21.8345,21.8538,211100.0
2008-11-03 13:20:00,33.94,34.03,33.94,34.01,162200.0,21.8538,21.9117,21.8538,21.8989,162200.0
2008-11-03 13:25:00,34.0,34.01,33.84,33.86,272200.0,21.8924,21.8989,21.7894,21.8023,272200.0
2008-11-03 13:30:00,33.86,33.86,33.75,33.75,238200.0,21.8023,21.8023,21.7315,21.7315,238200.0
2008-11-03 13:35:00,33.76,33.87,33.72,33.76,235700.0,21.7379,21.8087,21.7121,21.7379,235700.0
2008-11-03 13:40:00,33.77,33.81,33.76,33.76,226300.0,21.7443,21.7701,21.7379,21.7379,226300.0
2008-11-03 13:45:00,33.76,33.77,33.66,33.74,291100.0,21.7379,21.7443,21.6735,21.725,291100.0
2008-11-03 13:50:00,33.74,33.76,33.7,33.75,174000.0,21.725,21.7379,21.6993,21.7315,174000.0
2008-11-03 13:55:00,33.75,33.75,33.66,33.68,353400.0,21.7315,21.7315,21.6735,21.6864,353400.0
2008-11-03 14:00:00,33.69,33.71,33.62,33.65,307600.0,21.6928,21.7057,21.6478,21.6671,307600.0
2008-11-03 14:05:00,33.65,33.74,33.62,33.7,267500.0,21.6671,21.725,21.6478,21.6993,267500.0
2008-11-03 14:10:00,33.69,33.71,33.62,33.64,354100.0,21.6928,21.7057,21.6478,21.6606,354100.0
2008-11-03 14:15:00,33.63,33.65,33.51,33.53,365500.0,21.6542,21.6671,21.5769,21.5898,365500.0
2008-11-03 14:20:00,33.53,33.63,33.52,33.58,321300.0,21.5898,21.6542,21.5834,21.622,321300.0
2008-11-03 14:25:00,33.57,33.61,33.53,33.6,295100.0,21.6156,21.6413,21.5898,21.6349,295100.0
2008-11-03 14:30:00,33.6,33.61,33.55,33.55,279500.0,21.6349,21.6413,21.6027,21.6027,279500.0
2008-11-03 14:35:00,33.56,33.61,33.54,33.57,323800.0,21.6091,21.6413,21.5962,21.6156,323800.0
2008-11-03 14:40:00,33.56,33.57,33.42,33.42,443800.0,21.6091,21.6156,21.519,21.519,443800.0
2008-11-03 14:45:00,33.42,33.6,33.42,33.55,536900.0,21.519,21.6349,21.519,21.6027,536900.0
2008-11-03 14:50:00,33.56,33.56,33.45,33.55,434700.0,21.6091,21.6091,21.5383,21.6027,434700.0
2008-11-03 14:55:00,33.55,33.67,33.54,33.55,434500.0,21.6027,21.6799,21.5962,21.6027,434500.0
2008-11-03 15:00:00,33.55,33.63,33.53,33.55,268800.0,21.6027,21.6542,21.5898,21.6027,268800.0
2008-11-03 15:05:00,33.55,33.58,33.48,33.51,487600.0,21.6027,21.622,21.5576,21.5769,487600.0
2008-11-03 15:10:00,33.5,33.56,33.44,33.49,408200.0,21.5705,21.6091,21.5318,21.564,408200.0
2008-11-03 15:15:00,33.5,33.63,33.46,33.63,420300.0,21.5705,21.6542,21.5447,21.6542,420300.0
2008-11-03 15:20:00,33.63,33.69,33.51,33.6,435100.0,21.6542,21.6928,21.5769,21.6349,435100.0
2008-11-03 15:25:00,33.6,33.65,33.5,33.61,439200.0,21.6349,21.6671,21.5705,21.6413,439200.0
2008-11-03 15:30:00,33.62,33.77,33.61,33.72,479500.0,21.6478,21.7443,21.6413,21.7121,479500.0
2008-11-03 15:35:00,33.71,33.79,33.66,33.74,528000.0,21.7057,21.7572,21.6735,21.725,528000.0
2008-11-03 15:40:00,33.75,33.83,33.73,33.73,627400.0,21.7315,21.783,21.7186,21.7186,627400.0
2008-11-03 15:45:00,33.72,33.88,33.72,33.83,670700.0,21.7121,21.8152,21.7121,21.783,670700.0
2008-11-03 15:50:00,33.83,33.85,33.71,33.75,871000.0,21.783,21.7958,21.7057,21.7315,871000.0
2008-11-03 15:55:00,33.76,33.79,33.53,33.7,995600.0,21.7379,21.7572,21.5898,21.6993,995600.0
2008-11-04 09:30:00,34.48,34.48,34.11,34.26,758600.0,22.2015,22.2015,21.9633,22.0598,758600.0
2008-11-04 09:35:00,34.25,34.4,33.92,34.0,954300.0,22.0534,22.15,21.8409,21.8924,954300.0
2008-11-04 09:40:00,34.0,34.15,33.93,34.09,518400.0,21.8924,21.989,21.8474,21.9504,518400.0
2008-11-04 09:45:00,34.09,34.16,33.94,34.1,511700.0,21.9504,21.9955,21.8538,21.9568,511700.0
2008-11-04 09:50:00,34.1,34.21,34.04,34.2,599800.0,21.9568,22.0276,21.9182,22.0212,599800.0
2008-11-04 09:55:00,34.2,34.26,34.14,34.25,573400.0,22.0212,22.0598,21.9826,22.0534,573400.0
2008-11-04 10:00:00,34.25,34.43,34.17,34.38,510400.0,22.0534,22.1693,22.0019,22.1371,510400.0
2008-11-04 10:05:00,34.38,34.47,34.19,34.43,713500.0,22.1371,22.1951,22.0148,22.1693,713500.0
2008-11-04 10:10:00,34.42,34.63,34.41,34.57,784000.0,22.1629,22.2981,22.1564,22.2595,784000.0
2008-11-04 10:15:00,34.57,34.93,34.3,34.92,734800.0,22.2595,22.4913,22.0856,22.4848,734800.0
2008-11-04 10:20:00,34.92,34.93,34.67,34.71,662300.0,22.4848,22.4913,22.3238,22.3496,662300.0
2008-11-04 10:25:00,34.72,34.74,34.61,34.69,420500.0,22.356,22.3689,22.2852,22.3367,420500.0
2008-11-04 10:30:00,34.7,34.7,34.53,34.64,553700.0,22.3432,22.3432,22.2337,22.3045,553700.0
2008-11-04 10:35:00,34.65,34.8,34.64,34.75,789600.0,22.311,22.4075,22.3045,22.3754,789600.0
2008-11-04 10:40:00,34.75,34.76,34.38,34.49,673200.0,22.3754,22.3818,22.1371,22.2079,673200.0
2008-11-04 10:45:00,34.48,34.64,34.44,34.63,404800.0,22.2015,22.3045,22.1757,22.2981,404800.0
2008-11-04 10:50:00,34.62,34.79,34.56,34.67,443600.0,22.2916,22.4011,22.253,22.3238,443600.0
2008-11-04 10:55:00,34.66,34.79,34.59,34.74,426700.0,22.3174,22.4011,22.2723,22.3689,426700.0
2008-11-04 11:00:00,34.75,34.97,34.74,34.93,572800.0,22.3754,22.517,22.3689,22.4913,572800.0
2008-11-04 11:05:00,34.93,34.95,34.77,34.92,488700.0,22.4913,22.5041,22.3882,22.4848,488700.0
2008-11-04 11:10:00,34.93,34.96,34.73,34.74,626500.0,22.4913,22.5106,22.3625,22.3689,626500.0
2008-11-04 11:15:00,34.74,34.76,34.64,34.66,507900.0,22.3689,22.3818,22.3045,22.3174,507900.0
2008-11-04 11:20:00,34.65,34.76,34.56,34.73,419400.0,22.311,22.3818,22.253,22.3625,419400.0
2008-11-04 11:25:00,34.72,34.81,34.65,34.72,319900.0,22.356,22.414,22.311,22.356,319900.0
2008-11-04 11:30:00,34.72,34.72,34.54,34.6,374500.0,22.356,22.356,22.2401,22.2788,374500.0
2008-11-04 11:35:00,34.62,34.69,34.57,34.62,402400.0,22.2916,22.3367,22.2595,22.2916,402400.0
2008-11-04 11:40:00,34.62,34.78,34.57,34.75,339000.0,22.2916,22.3947,22.2595,22.3754,339000.0
2008-11-04 11:45:00,34.76,34.89,34.76,34.85,488400.0,22.3818,22.4655,22.3818,22.4397,488400.0
2008-11-04 11:50:00,34.85,34.93,34.77,34.8,390100.0,22.4397,22.4913,22.3882,22.4075,390100.0
2008-11-04 11:55:00,34.81,34.93,34.8,34.87,294600.0,22.414,22.4913,22.4075,22.4526,294600.0
2008-11-04 12:00:00,34.87,34.88,34.57,34.6,612300.0,22.4526,22.4591,22.2595,22.2788,612300.0
2008-11-04 12:05:00,34.6,34.63,34.46,34.5,658200.0,22.2788,22.2981,22.1886,22.2144,658200.0
2008-11-04 12:10:00,34.5,34.54,34.42,34.49,528800.0,22.2144,22.2401,22.1629,22.2079,528800.0
2008-11-04 12:15:00,34.49,34.6,34.45,34.45,519800.0,22.2079,22.2788,22.1822,22.1822,519800.0
2008-11-04 12:20:00,34.45,34.54,34.45,34.54,496500.0,22.1822,22.2401,22.1822,22.2401,496500.0
2008-11-04 12:25:00,34.54,34.64,34.49,34.49,637400.0,22.2401,22.3045,22.2079,22.2079,637400.0
2008-11-04 12:30:00,34.49,34.58,34.4,34.53,426500.0,22.2079,22.2659,22.15,22.2337,426500.0
2008-11-04 12:35:00,34.53,34.61,34.48,34.55,428500.0,22.2337,22.2852,22.2015,22.2466,428500.0
2008-11-04 12:40:00,34.55,34.55,34.39,34.51,227500.0,22.2466,22.2466,22.1435,22.2208,227500.0
2008-11-04 12:45:00,34.51,34.56,34.49,34.5,193800.0,22.2208,22.253,22.2079,22.2144,193800.0
2008-11-04 12:50:00,34.5,34.55,34.44,34.5,194600.0,22.2144,22.2466,22.1757,22.2144,194600.0
2008-11-04 12:55:00,34.49,34.54,34.42,34.51,200200.0,22.2079,22.2401,22.1629,22.2208,200200.0
2008-11-04 13:00:00,34.51,34.58,34.5,34.54,259000.0,22.2208,22.2659,22.2144,22.2401,259000.0
2008-11-04 13:05:00,34.54,34.63,34.52,34.6,306400.0,22.2401,22.2981,22.2273,22.2788,306400.0
2008-11-04 13:10:00,34.59,34.62,34.45,34.62,336700.0,22.2723,22.2916,22.1822,22.2916,336700.0
2008-11-04 13:15:00,34.63,34.81,34.56,34.79,459300.0,22.2981,22.414,22.253,22.4011,459300.0
2008-11-04 13:20:00,34.79,34.83,34.74,34.76,250400.0,22.4011,22.4269,22.3689,22.3818,250400.0
2008-11-04 13:25:00,34.75,34.86,34.71,34.83,225300.0,22.3754,22.4462,22.3496,22.4269,225300.0
2008-11-04 13:30:00,34.84,34.84,34.73,34.8,270500.0,22.4333,22.4333,22.3625,22.4075,270500.0
2008-11-04 13:35:00,34.8,34.84,34.75,34.84,221300.0,22.4075,22.4333,22.3754,22.4333,221300.0
2008-11-04 13:40:00,34.84,34.95,34.82,34.9,425900.0,22.4333,22.5041,22.4204,22.4719,425900.0
2008-11-04 13:45:00,34.9,34.99,34.9,34.95,445100.0,22.4719,22.5299,22.4719,22.5041,445100.0
2008-11-04 13:50:00,34.95,34.97,34.87,34.87,373800.0,22.5041,22.517,22.4526,22.4526,373800.0
2008-11-04 13:55:00,34.87,34.95,34.87,34.89,298800.0,22.4526,22.5041,22.4526,22.4655,298800.0
2008-11-04 14:00:00,34.9,34.95,34.83,34.91,425500.0,22.4719,22.5041,22.4269,22.4784,425500.0
2008-11-04 14:05:00,34.91,34.91,34.75,34.87,401800.0,22.4784,22.4784,22.3754,22.4526,401800.0
2008-11-04 14:10:00,34.87,34.98,34.84,34.91,470500.0,22.4526,22.5234,22.4333,22.4784,470500.0
2008-11-04 14:15:00,34.91,34.92,34.82,34.85,435800.0,22.4784,22.4848,22.4204,22.4397,435800.0
2008-11-04 14:20:00,34.85,34.89,34.8,34.8,350800.0,22.4397,22.4655,22.4075,22.4075,350800.0
2008-11-04 14:25:00,34.8,34.96,34.8,34.96,436800.0,22.4075,22.5106,22.4075,22.5106,436800.0
2008-11-04 14:30:00,34.96,34.97,34.87,34.9,420300.0,22.5106,22.517,22.4526,22.4719,420300.0
2008-11-04 14:35:00,34.9,34.94,34.85,34.91,342300.0,22.4719,22.4977,22.4397,22.4784,342300.0
2008-11-04 14:40:00,34.91,34.96,34.9,34.91,358400.0,22.4784,22.5106,22.4719,22.4784,358400.0
2008-11-04 14:45:00,34.92,34.93,34.81,34.82,567700.0,22.4848,22.4913,22.414,22.4204,567700.0
2008-11-04 14:50:00,34.83,34.91,34.68,34.76,664700.0,22.4269,22.4784,22.3303,22.3818,664700.0
2008-11-04 14:55:00,34.76,34.87,34.71,34.84,530800.0,22.3818,22.4526,22.3496,22.4333,530800.0
2008-11-04 15:00:00,34.85,34.87,34.67,34.73,552400.0,22.4397,22.4526,22.3238,22.3625,552400.0
2008-11-04 15:05:00,34.73,34.81,34.7,34.71,517400.0,22.3625,22.414,22.3432,22.3496,517400.0
2008-11-04 15:10:00,34.71,34.93,34.67,34.88,715800.0,22.3496,22.4913,22.3238,22.4591,715800.0
2008-11-04 15:15:00,34.88,34.93,34.81,34.85,609000.0,22.4591,22.4913,22.414,22.4397,609000.0
2008-11-04 15:20:00,34.85,34.89,34.75,34.89,678100.0,22.4397,22.4655,22.3754,22.4655,678100.0
2008-11-04 15:25:00,34.89,35.0,34.73,34.75,625900.0,22.4655,22.5363,22.3625,22.3754,625900.0
2008-11-04 15:30:00,34.74,35.0,34.57,34.85,998900.0,22.3689,22.5363,22.2595,22.4397,998900.0
2008-11-04 15:35:00,34.85,34.93,34.73,34.8,1158800.0,22.4397,22.4913,22.3625,22.4075,1158800.0
2008-11-04 15:40:00,34.79,34.93,34.72,34.92,1256500.0,22.4011,22.4913,22.356,22.4848,1256500.0
2008-11-04 15:45:00,34.92,35.0,34.9,34.92,1287300.0,22.4848,22.5363,22.4719,22.4848,1287300.0
2008-11-04 15:50:00,34.92,34.98,34.84,34.96,1572000.0,22.4848,22.5234,22.4333,22.5106,1572000.0
2008-11-04 15:55:00,34.96,35.25,34.91,35.11,3260400.0,22.5106,22.6973,22.4784,22.6072,3260400.0
2008-11-05 09:30:00,34.75,34.8,34.34,34.45,1018300.0,22.6155,22.648,22.3487,22.4202,1018300.0
2008-11-05 09:35:00,34.45,34.64,34.43,34.63,762800.0,22.4202,22.5439,22.4072,22.5374,762800.0
2008-11-05 09:40:00,34.63,34.65,34.49,34.49,809500.0,22.5374,22.5504,22.4463,22.4463,809500.0
2008-11-05 09:45:00,34.49,34.6,34.37,34.59,683500.0,22.4463,22.5179,22.3682,22.5114,683500.0
2008-11-05 09:50:00,34.59,34.71,34.46,34.62,788400.0,22.5114,22.5895,22.4268,22.5309,788400.0
2008-11-05 09:55:00,34.63,34.71,34.53,34.64,581800.0,22.5374,22.5895,22.4723,22.5439,581800.0
2008-11-05 10:00:00,34.64,34.85,34.55,34.73,764200.0,22.5439,22.6806,22.4853,22.6025,764200.0
2008-11-05 10:05:00,34.74,34.84,34.62,34.64,651500.0,22.609,22.6741,22.5309,22.5439,651500.0
2008-11-05 10:10:00,34.64,34.8,34.58,34.69,536900.0,22.5439,22.648,22.5049,22.5764,536900.0
2008-11-05 10:15:00,34.68,34.93,34.63,34.87,811000.0,22.5699,22.7326,22.5374,22.6936,811000.0
2008-11-05 10:20:00,34.87,34.97,34.73,34.78,472400.0,22.6936,22.7587,22.6025,22.635,472400.0
2008-11-05 10:25:00,34.78,34.94,34.74,34.88,443700.0,22.635,22.7391,22.609,22.7001,443700.0
2008-11-05 10:30:00,34.89,35.0,34.82,34.88,621600.0,22.7066,22.7782,22.661,22.7001,621600.0
2008-11-05 10:35:00,34.89,34.91,34.65,34.68,664000.0,22.7066,22.7196,22.5504,22.5699,664000.0
2008-11-05 10:40:00,34.68,34.82,34.68,34.76,342400.0,22.5699,22.661,22.5699,22.622,342400.0
2008-11-05 10:45:00,34.77,34.89,34.72,34.87,516500.0,22.6285,22.7066,22.596,22.6936,516500.0
2008-11-05 10:50:00,34.88,34.89,34.74,34.77,439300.0,22.7001,22.7066,22.609,22.6285,439300.0
2008-11-05 10:55:00,34.78,34.81,34.65,34.67,362700.0,22.635,22.6545,22.5504,22.5634,362700.0
2008-11-05 11:00:00,34.66,34.76,34.65,34.65,263200.0,22.5569,22.622,22.5504,22.5504,263200.0
2008-11-05 11:05:00,34.66,34.68,34.35,34.36,673400.0,22.5569,22.5699,22.3552,22.3617,673400.0
2008-11-05 11:10:00,34.37,34.61,34.36,34.52,521500.0,22.3682,22.5244,22.3617,22.4658,521500.0
2008-11-05 11:15:00,34.53,34.59,34.41,34.58,296800.0,22.4723,22.5114,22.3942,22.5049,296800.0
2008-11-05 11:20:00,34.59,34.61,34.31,34.32,539400.0,22.5114,22.5244,22.3291,22.3356,539400.0
2008-11-05 11:25:00,34.31,34.41,34.2,34.23,598600.0,22.3291,22.3942,22.2575,22.2771,598600.0
2008-11-05 11:30:00,34.23,34.31,34.13,34.18,392100.0,22.2771,22.3291,22.212,22.2445,392100.0
2008-11-05 11:35:00,34.18,34.26,34.01,34.05,401800.0,22.2445,22.2966,22.1339,22.1599,401800.0
2008-11-05 11:40:00,34.05,34.15,34.02,34.06,435100.0,22.1599,22.225,22.1404,22.1664,435100.0
2008-11-05 11:45:00,34.05,34.07,33.84,34.0,500300.0,22.1599,22.1729,22.0233,22.1274,500300.0
2008-11-05 11:50:00,34.0,34.01,33.86,34.0,452900.0,22.1274,22.1339,22.0363,22.1274,452900.0
2008-11-05 11:55:00,34.0,34.06,33.93,34.04,266600.0,22.1274,22.1664,22.0818,22.1534,266600.0
2008-11-05 12:00:00,34.04,34.13,34.03,34.1,278000.0,22.1534,22.212,22.1469,22.1925,278000.0
2008-11-05 12:05:00,34.09,34.1,33.97,33.98,264300.0,22.186,22.1925,22.1079,22.1144,264300.0
2008-11-05 12:10:00,33.98,33.98,33.8,33.81,415000.0,22.1144,22.1144,21.9972,22.0037,415000.0
2008-11-05 12:15:00,33.81,33.9,33.77,33.84,325200.0,22.0037,22.0623,21.9777,22.0233,325200.0
2008-11-05 12:20:00,33.85,33.86,33.76,33.78,464700.0,22.0298,22.0363,21.9712,21.9842,464700.0
2008-11-05 12:25:00,33.78,33.8,33.7,33.73,315700.0,21.9842,21.9972,21.9321,21.9517,315700.0
2008-11-05 12:30:00,33.74,33.83,33.73,33.76,334700.0,21.9582,22.0168,21.9517,21.9712,334700.0
2008-11-05 12:35:00,33.76,33.77,33.57,33.63,523400.0,21.9712,21.9777,21.8475,21.8866,523400.0
2008-11-05 12:40:00,33.63,33.79,33.61,33.75,447800.0,21.8866,21.9907,21.8736,21.9647,447800.0
2008-11-05 12:45:00,33.75,33.82,33.69,33.72,206100.0,21.9647,22.0102,21.9256,21.9452,206100.0
2008-11-05 12:50:00,33.73,33.75,33.65,33.71,354600.0,21.9517,21.9647,21.8996,21.9387,354600.0
2008-11-05 12:55:00,33.71,33.81,33.65,33.81,187900.0,21.9387,22.0037,21.8996,22.0037,187900.0
2008-11-05 13:00:00,33.82,33.85,33.71,33.81,470800.0,22.0102,22.0298,21.9387,22.0037,470800.0
2008-11-05 13:05:00,33.81,33.85,33.75,33.83,674700.0,22.0037,22.0298,21.9647,22.0168,674700.0
2008-11-05 13:10:00,33.84,33.86,33.75,33.8,469600.0,22.0233,22.0363,21.9647,21.9972,469600.0
2008-11-05 13:15:00,33.8,33.82,33.7,33.7,509800.0,21.9972,22.0102,21.9321,21.9321,509800.0
2008-11-05 13:20:00,33.71,33.76,33.65,33.66,323100.0,21.9387,21.9712,21.8996,21.9061,323100.0
2008-11-05 13:25:00,33.66,33.73,33.61,33.73,362100.0,21.9061,21.9517,21.8736,21.9517,362100.0
2008-11-05 13:30:00,33.72,33.74,33.52,33.54,430600.0,21.9452,21.9582,21.815,21.828,430600.0
2008-11-05 13:35:00,33.54,33.69,33.5,33.6,405800.0,21.828,21.9256,21.802,21.8671,405800.0
2008-11-05 13:40:00,33.6,33.72,33.52,33.7,247500.0,21.8671,21.9452,21.815,21.9321,247500.0
2008-11-05 13:45:00,33.69,33.73,33.52,33.57,309700.0,21.9256,21.9517,21.815,21.8475,309700.0
2008-11-05 13:50:00,33.58,33.68,33.52,33.55,276700.0,21.854,21.9191,21.815,21.8345,276700.0
2008-11-05 13:55:00,33.55,33.57,33.45,33.55,309100.0,21.8345,21.8475,21.7694,21.8345,309100.0
2008-11-05 14:00:00,33.54,33.64,33.48,33.56,339900.0,21.828,21.8931,21.789,21.841,339900.0
2008-11-05 14:05:00,33.56,33.57,33.39,33.43,346800.0,21.841,21.8475,21.7304,21.7564,346800.0
2008-11-05 14:10:00,33.42,33.59,33.41,33.45,353500.0,21.7499,21.8606,21.7434,21.7694,353500.0
2008-11-05 14:15:00,33.45,33.55,33.4,33.4,307900.0,21.7694,21.8345,21.7369,21.7369,307900.0
2008-11-05 14:20:00,33.4,33.41,33.29,33.33,423600.0,21.7369,21.7434,21.6653,21.6913,423600.0
2008-11-05 14:25:00,33.33,33.5,33.31,33.41,543300.0,21.6913,21.802,21.6783,21.7434,543300.0
2008-11-05 14:30:00,33.42,33.55,33.28,33.49,620300.0,21.7499,21.8345,21.6588,21.7955,620300.0
2008-11-05 14:35:00,33.49,33.53,33.42,33.47,259600.0,21.7955,21.8215,21.7499,21.7825,259600.0
2008-11-05 14:40:00,33.48,33.48,33.33,33.37,332400.0,21.789,21.789,21.6913,21.7174,332400.0
2008-11-05 14:45:00,33.39,33.4,32.95,33.04,908500.0,21.7304,21.7369,21.444,21.5026,908500.0
2008-11-05 14:50:00,33.03,33.05,32.75,32.92,1139300.0,21.4961,21.5091,21.3139,21.4245,1139300.0
2008-11-05 14:55:00,32.92,33.01,32.7,32.75,579900.0,21.4245,21.4831,21.2813,21.3139,579900.0
2008-11-05 15:00:00,32.76,32.86,32.68,32.74,682200.0,21.3204,21.3855,21.2683,21.3074,682200.0
2008-11-05 15:05:00,32.74,32.95,32.7,32.71,496700.0,21.3074,21.444,21.2813,21.2878,496700.0
2008-11-05 15:10:00,32.71,32.76,32.43,32.55,989000.0,21.2878,21.3204,21.1056,21.1837,989000.0
2008-11-05 15:15:00,32.56,32.57,32.3,32.42,668300.0,21.1902,21.1967,21.021,21.0991,668300.0
2008-11-05 15:20:00,32.42,32.42,32.15,32.33,1150900.0,21.0991,21.0991,20.9234,21.0405,1150900.0
2008-11-05 15:25:00,32.34,32.41,32.06,32.13,837000.0,21.047,21.0926,20.8648,20.9104,837000.0
2008-11-05 15:30:00,32.15,32.22,31.94,32.02,1262300.0,20.9234,20.969,20.7867,20.8388,1262300.0
2008-11-05 15:35:00,32.03,32.11,31.81,31.93,1463900.0,20.8453,20.8974,20.7021,20.7802,1463900.0
2008-11-05 15:40:00,31.93,31.97,31.64,31.85,1692900.0,20.7802,20.8063,20.5915,20.7282,1692900.0
2008-11-05 15:45:00,31.85,32.3,31.77,31.9,1578900.0,20.7282,21.021,20.6761,20.7607,1578900.0
2008-11-05 15:50:00,31.9,31.99,31.62,31.62,1927800.0,20.7607,20.8193,20.5785,20.5785,1927800.0
2008-11-05 15:55:00,31.63,31.63,31.31,31.56,3232600.0,20.585,20.585,20.3767,20.5394,3232600.0
2008-11-06 09:30:00,29.8,30.23,29.66,29.99,3636500.0,19.394,19.6739,19.3029,19.5177,3636500.0
2008-11-06 09:35:00,30.0,30.96,29.91,30.47,3825800.0,19.5242,20.1489,19.4656,19.83,3825800.0
2008-11-06 09:40:00,30.47,30.8,30.45,30.77,1757800.0,19.83,20.0448,19.817,20.0253,1757800.0
2008-11-06 09:45:00,30.76,30.97,30.47,30.54,2086700.0,20.0188,20.1554,19.83,19.8756,2086700.0
2008-11-06 09:50:00,30.53,30.77,30.18,30.42,3981300.0,19.8691,20.0253,19.6413,19.7975,3981300.0
2008-11-06 09:55:00,30.43,30.75,30.4,30.74,1088500.0,19.804,20.0123,19.7845,20.0058,1088500.0
2008-11-06 10:00:00,30.73,30.84,30.52,30.73,1374700.0,19.9993,20.0708,19.8626,19.9993,1374700.0
2008-11-06 10:05:00,30.74,30.93,30.45,30.59,1497300.0,20.0058,20.1294,19.817,19.9081,1497300.0
2008-11-06 10:10:00,30.59,30.71,30.42,30.46,1179200.0,19.9081,19.9862,19.7975,19.8235,1179200.0
2008-11-06 10:15:00,30.45,30.46,29.95,30.05,2218800.0,19.817,19.8235,19.4916,19.5567,2218800.0
2008-11-06 10:20:00,30.06,30.14,30.0,30.07,1220800.0,19.5632,19.6153,19.5242,19.5697,1220800.0
2008-11-06 10:25:00,30.06,30.07,29.84,29.91,1440600.0,19.5632,19.5697,19.42,19.4656,1440600.0
2008-11-06 10:30:00,29.92,29.92,29.72,29.85,1349700.0,19.4721,19.4721,19.3419,19.4265,1349700.0
2008-11-06 10:35:00,29.85,29.88,29.58,29.7,1809000.0,19.4265,19.4461,19.2508,19.3289,1809000.0
2008-11-06 10:40:00,29.7,29.77,29.61,29.73,1113400.0,19.3289,19.3745,19.2704,19.3484,1113400.0
2008-11-06 10:45:00,29.73,29.75,29.61,29.66,1141400.0,19.3484,19.3615,19.2704,19.3029,1141400.0
2008-11-06 10:50:00,29.65,29.71,29.5,29.68,1401900.0,19.2964,19.3354,19.1988,19.3159,1401900.0
2008-11-06 10:55:00,29.68,29.7,29.5,29.54,1468000.0,19.3159,19.3289,19.1988,19.2248,1468000.0
2008-11-06 11:00:00,29.53,29.61,29.41,29.47,895300.0,19.2183,19.2704,19.1402,19.1792,895300.0
2008-11-06 11:05:00,29.46,29.91,29.44,29.73,1672600.0,19.1727,19.4656,19.1597,19.3484,1672600.0
2008-11-06 11:10:00,29.73,29.73,29.42,29.44,1352400.0,19.3484,19.3484,19.1467,19.1597,1352400.0
2008-11-06 11:15:00,29.44,29.44,29.25,29.25,1169100.0,19.1597,19.1597,19.0361,19.0361,1169100.0
2008-11-06 11:20:00,29.25,29.31,29.13,29.17,1107900.0,19.0361,19.0751,18.958,18.984,1107900.0
2008-11-06 11:25:00,29.18,29.41,29.09,29.4,1253800.0,18.9905,19.1402,18.9319,19.1337,1253800.0
2008-11-06 11:30:00,29.4,29.55,29.22,29.32,867300.0,19.1337,19.2313,19.0165,19.0816,867300.0
2008-11-06 11:35:00,29.31,29.35,29.1,29.14,937200.0,19.0751,19.1011,18.9384,18.9645,937200.0
2008-11-06 11:40:00,29.14,29.2,29.02,29.18,1077600.0,18.9645,19.0035,18.8864,18.9905,1077600.0
2008-11-06 11:45:00,29.18,29.24,29.05,29.08,695900.0,18.9905,19.0296,18.9059,18.9254,695900.0
2008-11-06 11:50:00,29.07,29.1,28.88,29.1,1551100.0,18.9189,18.9384,18.7953,18.9384,1551100.0
2008-11-06 11:55:00,29.1,29.13,28.86,28.96,831000.0,18.9384,18.958,18.7822,18.8473,831000.0
2008-11-06 12:00:00,28.96,28.99,28.75,28.75,691500.0,18.8473,18.8669,18.7107,18.7107,691500.0
2008-11-06 12:05:00,28.75,28.96,28.74,28.84,1144100.0,18.7107,18.8473,18.7042,18.7692,1144100.0
2008-11-06 12:10:00,28.84,28.96,28.82,28.89,689600.0,18.7692,18.8473,18.7562,18.8018,689600.0
2008-11-06 12:15:00,28.89,28.91,28.66,28.68,1044400.0,18.8018,18.8148,18.6521,18.6651,1044400.0
2008-11-06 12:20:00,28.68,28.83,28.58,28.68,1090100.0,18.6651,18.7627,18.6,18.6651,1090100.0
2008-11-06 12:25:00,28.68,28.78,28.52,28.54,1026200.0,18.6651,18.7302,18.561,18.574,1026200.0
2008-11-06 12:30:00,28.55,28.71,28.52,28.71,816900.0,18.5805,18.6846,18.561,18.6846,816900.0
2008-11-06 12:35:00,28.71,28.75,28.6,28.62,753400.0,18.6846,18.7107,18.613,18.6261,753400.0
2008-11-06 12:40:00,28.62,28.97,28.6,28.9,1074200.0,18.6261,18.8538,18.613,18.8083,1074200.0
2008-11-06 12:45:00,28.9,29.11,28.83,29.04,1084600.0,18.8083,18.9449,18.7627,18.8994,1084600.0
2008-11-06 12:50:00,29.05,29.28,29.03,29.24,1403100.0,18.9059,19.0556,18.8929,19.0296,1403100.0
2008-11-06 12:55:00,29.24,29.3,29.01,29.21,1186000.0,19.0296,19.0686,18.8799,19.01,1186000.0
2008-11-06 13:00:00,29.2,29.25,28.95,28.99,996800.0,19.0035,19.0361,18.8408,18.8669,996800.0
2008-11-06 13:05:00,28.98,29.2,28.81,28.83,948900.0,18.8603,19.0035,18.7497,18.7627,948900.0
2008-11-06 13:10:00,28.83,28.87,28.57,28.64,1122600.0,18.7627,18.7888,18.5935,18.6391,1122600.0
2008-11-06 13:15:00,28.64,28.8,28.55,28.63,692800.0,18.6391,18.7432,18.5805,18.6326,692800.0
2008-11-06 13:20:00,28.63,28.85,28.63,28.85,676400.0,18.6326,18.7757,18.6326,18.7757,676400.0
2008-11-06 13:25:00,28.85,29.05,28.7,29.01,980700.0,18.7757,18.9059,18.6781,18.8799,980700.0
2008-11-06 13:30:00,29.0,29.04,28.87,28.92,701900.0,18.8734,18.8994,18.7888,18.8213,701900.0
2008-11-06 13:35:00,28.92,28.98,28.77,28.86,538400.0,18.8213,18.8603,18.7237,18.7822,538400.0
2008-11-06 13:40:00,28.86,28.86,28.63,28.68,756400.0,18.7822,18.7822,18.6326,18.6651,756400.0
2008-11-06 13:45:00,28.7,28.8,28.65,28.75,673000.0,18.6781,18.7432,18.6456,18.7107,673000.0
2008-11-06 13:50:00,28.75,29.09,28.71,29.06,923800.0,18.7107,18.9319,18.6846,18.9124,923800.0
2008-11-06 13:55:00,29.05,29.18,29.02,29.16,822800.0,18.9059,18.9905,18.8864,18.9775,822800.0
2008-11-06 14:00:00,29.16,29.25,28.98,29.02,1026000.0,18.9775,19.0361,18.8603,18.8864,1026000.0
2008-11-06 14:05:00,29.01,29.16,28.92,29.03,986700.0,18.8799,18.9775,18.8213,18.8929,986700.0
2008-11-06 14:10:00,29.02,29.17,28.96,29.04,674000.0,18.8864,18.984,18.8473,18.8994,674000.0
2008-11-06 14:15:00,29.04,29.12,28.91,29.12,620400.0,18.8994,18.9515,18.8148,18.9515,620400.0
2008-11-06 14:20:00,29.12,29.13,28.87,28.91,732300.0,18.9515,18.958,18.7888,18.8148,732300.0
2008-11-06 14:25:00,28.91,28.93,28.6,28.63,1075400.0,18.8148,18.8278,18.613,18.6326,1075400.0
2008-11-06 14:30:00,28.64,28.79,28.6,28.7,634800.0,18.6391,18.7367,18.613,18.6781,634800.0
2008-11-06 14:35:00,28.7,28.9,28.55,28.85,1181100.0,18.6781,18.8083,18.5805,18.7757,1181100.0
2008-11-06 14:40:00,28.85,28.9,28.65,28.89,956900.0,18.7757,18.8083,18.6456,18.8018,956900.0
2008-11-06 14:45:00,28.9,28.95,28.75,28.83,658100.0,18.8083,18.8408,18.7107,18.7627,658100.0
2008-11-06 14:50:00,28.82,28.98,28.7,28.79,964700.0,18.7562,18.8603,18.6781,18.7367,964700.0
2008-11-06 14:55:00,28.78,28.85,28.66,28.7,791700.0,18.7302,18.7757,18.6521,18.6781,791700.0
2008-11-06 15:00:00,28.7,28.9,28.5,28.5,1233400.0,18.6781,18.8083,18.548,18.548,1233400.0
2008-11-06 15:05:00,28.51,28.62,28.5,28.54,1296800.0,18.5545,18.6261,18.548,18.574,1296800.0
2008-11-06 15:10:00,28.53,28.68,28.52,28.53,869200.0,18.5675,18.6651,18.561,18.5675,869200.0
2008-11-06 15:15:00,28.53,28.6,28.35,28.51,1587000.0,18.5675,18.613,18.4503,18.5545,1587000.0
2008-11-06 15:20:00,28.51,28.64,28.47,28.53,1320400.0,18.5545,18.6391,18.5284,18.5675,1320400.0
2008-11-06 15:25:00,28.54,28.65,28.39,28.43,1553700.0,18.574,18.6456,18.4764,18.5024,1553700.0
2008-11-06 15:30:00,28.43,28.52,28.32,28.34,1692000.0,18.5024,18.561,18.4308,18.4438,1692000.0
2008-11-06 15:35:00,28.34,28.4,28.05,28.19,2550700.0,18.4438,18.4829,18.2551,18.3462,2550700.0
2008-11-06 15:40:00,28.18,28.41,28.15,28.16,2245700.0,18.3397,18.4894,18.3202,18.3267,2245700.0
2008-11-06 15:45:00,28.16,28.58,28.0,28.48,3447700.0,18.3267,18.6,18.2226,18.5349,3447700.0
2008-11-06 15:50:00,28.48,28.72,28.41,28.49,4576500.0,18.5349,18.6911,18.4894,18.5414,4576500.0
2008-11-06 15:55:00,28.49,28.82,28.47,28.67,5242800.0,18.5414,18.7562,18.5284,18.6586,5242800.0
2008-11-07 09:30:00,27.41,27.63,27.25,27.6,12341900.0,17.8386,17.9818,17.7344,17.9622,12341900.0
2008-11-07 09:35:00,27.6,27.74,27.35,27.55,7951900.0,17.9622,18.0533,17.7995,17.9297,7951900.0
2008-11-07 09:40:00,27.55,27.61,27.17,27.19,6262100.0,17.9297,17.9687,17.6824,17.6954,6262100.0
2008-11-07 09:45:00,27.2,27.35,27.05,27.17,6687300.0,17.7019,17.7995,17.6043,17.6824,6687300.0
2008-11-07 09:50:00,27.15,27.28,27.05,27.27,4899600.0,17.6694,17.754,17.6043,17.7475,4899600.0
2008-11-07 09:55:00,27.27,27.5,27.22,27.41,4565900.0,17.7475,17.8972,17.7149,17.8386,4565900.0
2008-11-07 10:00:00,27.42,27.68,27.4,27.56,4624400.0,17.8451,18.0143,17.8321,17.9362,4624400.0
2008-11-07 10:05:00,27.56,27.74,27.55,27.7,4138600.0,17.9362,18.0533,17.9297,18.0273,4138600.0
2008-11-07 10:10:00,27.72,27.72,27.52,27.67,2608500.0,18.0403,18.0403,17.9102,18.0078,2608500.0
2008-11-07 10:15:00,27.67,27.73,27.55,27.68,3545900.0,18.0078,18.0468,17.9297,18.0143,3545900.0
2008-11-07 10:20:00,27.68,27.83,27.67,27.8,4445000.0,18.0143,18.1119,18.0078,18.0924,4445000.0
2008-11-07 10:25:00,27.81,27.9,27.76,27.77,3250400.0,18.0989,18.1575,18.0664,18.0729,3250400.0
2008-11-07 10:30:00,27.77,27.82,27.66,27.7,2614700.0,18.0729,18.1054,18.0013,18.0273,2614700.0
2008-11-07 10:35:00,27.7,27.82,27.63,27.8,2248800.0,18.0273,18.1054,17.9818,18.0924,2248800.0
2008-11-07 10:40:00,27.79,27.8,27.73,27.79,1471700.0,18.0859,18.0924,18.0468,18.0859,1471700.0
2008-11-07 10:45:00,27.79,27.82,27.63,27.68,2145400.0,18.0859,18.1054,17.9818,18.0143,2145400.0
2008-11-07 10:50:00,27.67,27.75,27.65,27.75,2056100.0,18.0078,18.0599,17.9948,18.0599,2056100.0
2008-11-07 10:55:00,27.75,27.75,27.63,27.73,2046000.0,18.0599,18.0599,17.9818,18.0468,2046000.0
2008-11-07 11:00:00,27.73,27.74,27.64,27.69,1627500.0,18.0468,18.0533,17.9883,18.0208,1627500.0
2008-11-07 11:05:00,27.69,27.74,27.52,27.53,2179200.0,18.0208,18.0533,17.9102,17.9167,2179200.0
2008-11-07 11:10:00,27.53,27.61,27.45,27.49,2303500.0,17.9167,17.9687,17.8646,17.8906,2303500.0
2008-11-07 11:15:00,27.5,27.58,27.48,27.57,2185600.0,17.8972,17.9492,17.8841,17.9427,2185600.0
2008-11-07 11:20:00,27.56,27.57,27.32,27.33,2301400.0,17.9362,17.9427,17.78,17.7865,2301400.0
2008-11-07 11:25:00,27.33,27.36,27.22,27.35,2922600.0,17.7865,17.806,17.7149,17.7995,2922600.0
2008-11-07 11:30:00,27.35,27.41,27.25,27.37,2076200.0,17.7995,17.8386,17.7344,17.8125,2076200.0
2008-11-07 11:35:00,27.37,27.46,27.35,27.38,1344300.0,17.8125,17.8711,17.7995,17.8191,1344300.0
2008-11-07 11:40:00,27.38,27.45,27.31,27.43,1273500.0,17.8191,17.8646,17.7735,17.8516,1273500.0
2008-11-07 11:45:00,27.43,27.49,27.4,27.44,912500.0,17.8516,17.8906,17.8321,17.8581,912500.0
2008-11-07 11:50:00,27.45,27.69,27.4,27.63,2236800.0,17.8646,18.0208,17.8321,17.9818,2236800.0
2008-11-07 11:55:00,27.64,27.77,27.58,27.74,3282600.0,17.9883,18.0729,17.9492,18.0533,3282600.0
2008-11-07 12:00:00,27.73,27.75,27.66,27.72,1575800.0,18.0468,18.0599,18.0013,18.0403,1575800.0
2008-11-07 12:05:00,27.72,27.77,27.68,27.74,2559100.0,18.0403,18.0729,18.0143,18.0533,2559100.0
2008-11-07 12:10:00,27.73,27.75,27.66,27.67,1294800.0,18.0468,18.0599,18.0013,18.0078,1294800.0
2008-11-07 12:15:00,27.68,27.74,27.6,27.63,1161900.0,18.0143,18.0533,17.9622,17.9818,1161900.0
2008-11-07 12:20:00,27.63,27.73,27.6,27.7,1105300.0,17.9818,18.0468,17.9622,18.0273,1105300.0
2008-11-07 12:25:00,27.69,27.8,27.69,27.75,1370000.0,18.0208,18.0924,18.0208,18.0599,1370000.0
2008-11-07 12:30:00,27.74,27.77,27.68,27.7,1569000.0,18.0533,18.0729,18.0143,18.0273,1569000.0
2008-11-07 12:35:00,27.71,27.75,27.65,27.74,1032700.0,18.0338,18.0599,17.9948,18.0533,1032700.0
2008-11-07 12:40:00,27.74,27.79,27.72,27.75,1089100.0,18.0533,18.0859,18.0403,18.0599,1089100.0
2008-11-07 12:45:00,27.75,27.79,27.7,27.71,838700.0,18.0599,18.0859,18.0273,18.0338,838700.0
2008-11-07 12:50:00,27.71,27.73,27.63,27.69,804000.0,18.0338,18.0468,17.9818,18.0208,804000.0
2008-11-07 12:55:00,27.69,27.74,27.64,27.71,935600.0,18.0208,18.0533,17.9883,18.0338,935600.0
2008-11-07 13:00:00,27.71,27.8,27.7,27.8,1501700.0,18.0338,18.0924,18.0273,18.0924,1501700.0
2008-11-07 13:05:00,27.79,27.85,27.73,27.79,1597000.0,18.0859,18.1249,18.0468,18.0859,1597000.0
2008-11-07 13:10:00,27.79,27.91,27.77,27.85,1852800.0,18.0859,18.164,18.0729,18.1249,1852800.0
2008-11-07 13:15:00,27.86,27.89,27.79,27.85,1134600.0,18.1314,18.151,18.0859,18.1249,1134600.0
2008-11-07 13:20:00,27.85,27.88,27.81,27.88,909300.0,18.1249,18.1445,18.0989,18.1445,909300.0
2008-11-07 13:25:00,27.88,27.97,27.85,27.96,1664600.0,18.1445,18.203,18.1249,18.1965,1664600.0
2008-11-07 13:30:00,27.95,27.97,27.88,27.95,1394900.0,18.19,18.203,18.1445,18.19,1394900.0
2008-11-07 13:35:00,27.95,27.97,27.88,27.91,950400.0,18.19,18.203,18.1445,18.164,950400.0
2008-11-07 13:40:00,27.92,27.92,27.8,27.86,1158500.0,18.1705,18.1705,18.0924,18.1314,1158500.0
2008-11-07 13:45:00,27.86,27.9,27.79,27.88,810700.0,18.1314,18.1575,18.0859,18.1445,810700.0
2008-11-07 13:50:00,27.89,27.96,27.87,27.94,1285200.0,18.151,18.1965,18.1379,18.1835,1285200.0
2008-11-07 13:55:00,27.93,27.95,27.9,27.95,1088000.0,18.177,18.19,18.1575,18.19,1088000.0
2008-11-07 14:00:00,27.95,28.08,27.92,28.06,2816200.0,18.19,18.2746,18.1705,18.2616,2816200.0
2008-11-07 14:05:00,28.06,28.17,28.03,28.09,1839300.0,18.2616,18.3332,18.2421,18.2811,1839300.0
2008-11-07 14:10:00,28.09,28.14,28.04,28.12,899300.0,18.2811,18.3137,18.2486,18.3007,899300.0
2008-11-07 14:15:00,28.13,28.16,28.06,28.11,1150500.0,18.3072,18.3267,18.2616,18.2941,1150500.0
2008-11-07 14:20:00,28.11,28.17,28.05,28.11,1652900.0,18.2941,18.3332,18.2551,18.2941,1652900.0
2008-11-07 14:25:00,28.11,28.14,28.05,28.08,1765400.0,18.2941,18.3137,18.2551,18.2746,1765400.0
2008-11-07 14:30:00,28.08,28.12,28.02,28.03,1252200.0,18.2746,18.3007,18.2356,18.2421,1252200.0
2008-11-07 14:35:00,28.02,28.14,28.0,28.12,1589700.0,18.2356,18.3137,18.2226,18.3007,1589700.0
2008-11-07 14:40:00,28.13,28.2,28.1,28.17,1700400.0,18.3072,18.3527,18.2876,18.3332,1700400.0
2008-11-07 14:45:00,28.16,28.26,28.16,28.22,2317000.0,18.3267,18.3918,18.3267,18.3657,2317000.0
2008-11-07 14:50:00,28.22,28.34,28.13,28.19,2740700.0,18.3657,18.4438,18.3072,18.3462,2740700.0
2008-11-07 14:55:00,28.19,28.19,27.93,27.96,2985200.0,18.3462,18.3462,18.177,18.1965,2985200.0
2008-11-07 15:00:00,27.96,28.05,27.87,27.94,2007300.0,18.1965,18.2551,18.1379,18.1835,2007300.0
2008-11-07 15:05:00,27.93,28.05,27.81,27.98,2019300.0,18.177,18.2551,18.0989,18.2095,2019300.0
2008-11-07 15:10:00,27.98,28.15,27.92,28.05,2067200.0,18.2095,18.3202,18.1705,18.2551,2067200.0
2008-11-07 15:15:00,28.05,28.13,28.05,28.1,2011800.0,18.2551,18.3072,18.2551,18.2876,2011800.0
2008-11-07 15:20:00,28.11,28.11,27.97,28.07,3264900.0,18.2941,18.2941,18.203,18.2681,3264900.0
2008-11-07 15:25:00,28.07,28.21,28.01,28.21,2466500.0,18.2681,18.3592,18.2291,18.3592,2466500.0
2008-11-07 15:30:00,28.2,28.43,28.14,28.43,3691500.0,18.3527,18.5024,18.3137,18.5024,3691500.0
2008-11-07 15:35:00,28.42,28.47,28.25,28.46,3711100.0,18.4959,18.5284,18.3853,18.5219,3711100.0
2008-11-07 15:40:00,28.44,28.62,28.33,28.57,6425300.0,18.5089,18.6261,18.4373,18.5935,6425300.0
2008-11-07 15:45:00,28.58,28.74,28.52,28.65,4598300.0,18.6,18.7042,18.561,18.6456,4598300.0
2008-11-07 15:50:00,28.65,28.71,28.47,28.67,5523400.0,18.6456,18.6846,18.5284,18.6586,5523400.0
2008-11-07 15:55:00,28.68,29.0,28.64,28.79,8769300.0,18.6651,18.8734,18.6391,18.7367,8769300.0
2008-11-10 09:30:00,29.96,30.03,29.66,29.91,4724800.0,19.4981,19.5437,19.3029,19.4656,4724800.0
2008-11-10 09:35:00,29.9,29.92,29.2,29.21,3428500.0,19.4591,19.4721,19.0035,19.01,3428500.0
2008-11-10 09:40:00,29.21,29.53,29.12,29.52,2891200.0,19.01,19.2183,18.9515,19.2118,2891200.0
2008-11-10 09:45:00,29.51,29.59,29.19,29.23,2000200.0,19.2053,19.2573,18.997,19.023,2000200.0
2008-11-10 09:50:00,29.24,29.44,29.17,29.31,1309600.0,19.0296,19.1597,18.984,19.0751,1309600.0
2008-11-10 09:55:00,29.32,29.38,29.24,29.34,1158700.0,19.0816,19.1207,19.0296,19.0946,1158700.0
2008-11-10 10:00:00,29.34,29.44,29.29,29.29,1321300.0,19.0946,19.1597,19.0621,19.0621,1321300.0
2008-11-10 10:05:00,29.29,29.43,29.11,29.42,1689100.0,19.0621,19.1532,18.9449,19.1467,1689100.0
2008-11-10 10:10:00,29.43,29.55,29.34,29.49,1246900.0,19.1532,19.2313,19.0946,19.1923,1246900.0
2008-11-10 10:15:00,29.49,29.64,29.42,29.6,1540300.0,19.1923,19.2899,19.1467,19.2638,1540300.0
2008-11-10 10:20:00,29.6,29.73,29.51,29.7,1790500.0,19.2638,19.3484,19.2053,19.3289,1790500.0
2008-11-10 10:25:00,29.7,29.8,29.66,29.71,1605000.0,19.3289,19.394,19.3029,19.3354,1605000.0
2008-11-10 10:30:00,29.72,29.79,29.59,29.62,1484600.0,19.3419,19.3875,19.2573,19.2769,1484600.0
2008-11-10 10:35:00,29.63,29.64,29.48,29.51,1263400.0,19.2834,19.2899,19.1857,19.2053,1263400.0
2008-11-10 10:40:00,29.51,29.56,29.39,29.47,1006000.0,19.2053,19.2378,19.1272,19.1792,1006000.0
2008-11-10 10:45:00,29.46,29.48,29.17,29.18,1400500.0,19.1727,19.1857,18.984,18.9905,1400500.0
2008-11-10 10:50:00,29.17,29.33,29.15,29.18,1113100.0,18.984,19.0881,18.971,18.9905,1113100.0
2008-11-10 10:55:00,29.18,29.22,29.01,29.04,1412400.0,18.9905,19.0165,18.8799,18.8994,1412400.0
2008-11-10 11:00:00,29.04,29.05,28.6,28.76,2327500.0,18.8994,18.9059,18.613,18.7172,2327500.0
2008-11-10 11:05:00,28.76,28.93,28.66,28.85,1231800.0,18.7172,18.8278,18.6521,18.7757,1231800.0
2008-11-10 11:10:00,28.84,28.88,28.71,28.82,865500.0,18.7692,18.7953,18.6846,18.7562,865500.0
2008-11-10 11:15:00,28.82,28.88,28.75,28.87,548500.0,18.7562,18.7953,18.7107,18.7888,548500.0
2008-11-10 11:20:00,28.87,29.0,28.8,28.99,754600.0,18.7888,18.8734,18.7432,18.8669,754600.0
2008-11-10 11:25:00,28.99,29.08,28.96,29.05,853200.0,18.8669,18.9254,18.8473,18.9059,853200.0
2008-11-10 11:30:00,29.04,29.15,28.97,29.01,772600.0,18.8994,18.971,18.8538,18.8799,772600.0
2008-11-10 11:35:00,29.0,29.16,28.87,29.08,975100.0,18.8734,18.9775,18.7888,18.9254,975100.0
2008-11-10 11:40:00,29.08,29.09,28.88,28.88,612000.0,18.9254,18.9319,18.7953,18.7953,612000.0
2008-11-10 11:45:00,28.88,28.89,28.63,28.78,895400.0,18.7953,18.8018,18.6326,18.7302,895400.0
2008-11-10 11:50:00,28.78,28.83,28.65,28.66,598800.0,18.7302,18.7627,18.6456,18.6521,598800.0
2008-11-10 11:55:00,28.67,28.72,28.61,28.64,577000.0,18.6586,18.6911,18.6195,18.6391,577000.0
2008-11-10 12:00:00,28.64,28.82,28.63,28.75,762000.0,18.6391,18.7562,18.6326,18.7107,762000.0
2008-11-10 12:05:00,28.74,28.75,28.42,28.61,1140200.0,18.7042,18.7107,18.4959,18.6195,1140200.0
2008-11-10 12:10:00,28.6,28.65,28.55,28.58,313800.0,18.613,18.6456,18.5805,18.6,313800.0
2008-11-10 12:15:00,28.58,28.61,28.44,28.52,468500.0,18.6,18.6195,18.5089,18.561,468500.0
2008-11-10 12:20:00,28.52,28.65,28.5,28.52,498000.0,18.561,18.6456,18.548,18.561,498000.0
2008-11-10 12:25:00,28.52,28.57,28.45,28.49,772400.0,18.561,18.5935,18.5154,18.5414,772400.0
2008-11-10 12:30:00,28.5,28.51,28.35,28.35,615300.0,18.548,18.5545,18.4503,18.4503,615300.0
2008-11-10 12:35:00,28.35,28.54,28.27,28.5,913100.0,18.4503,18.574,18.3983,18.548,913100.0
2008-11-10 12:40:00,28.5,28.8,28.49,28.78,692600.0,18.548,18.7432,18.5414,18.7302,692600.0
2008-11-10 12:45:00,28.78,28.78,28.65,28.74,454200.0,18.7302,18.7302,18.6456,18.7042,454200.0
2008-11-10 12:50:00,28.74,28.74,28.51,28.58,524900.0,18.7042,18.7042,18.5545,18.6,524900.0
2008-11-10 12:55:00,28.59,28.92,28.58,28.84,1100900.0,18.6065,18.8213,18.6,18.7692,1100900.0
2008-11-10 13:00:00,28.83,28.84,28.58,28.69,662800.0,18.7627,18.7692,18.6,18.6716,662800.0
2008-11-10 13:05:00,28.69,28.9,28.68,28.89,481300.0,18.6716,18.8083,18.6651,18.8018,481300.0
2008-11-10 13:10:00,28.88,28.9,28.7,28.74,474800.0,18.7953,18.8083,18.6781,18.7042,474800.0
2008-11-10 13:15:00,28.74,28.79,28.67,28.79,418400.0,18.7042,18.7367,18.6586,18.7367,418400.0
2008-11-10 13:20:00,28.78,28.88,28.72,28.77,358800.0,18.7302,18.7953,18.6911,18.7237,358800.0
2008-11-10 13:25:00,28.77,28.9,28.77,28.83,423600.0,18.7237,18.8083,18.7237,18.7627,423600.0
2008-11-10 13:30:00,28.82,28.89,28.72,28.75,313900.0,18.7562,18.8018,18.6911,18.7107,313900.0
2008-11-10 13:35:00,28.75,28.94,28.74,28.88,513800.0,18.7107,18.8343,18.7042,18.7953,513800.0
2008-11-10 13:40:00,28.88,28.9,28.77,28.89,258300.0,18.7953,18.8083,18.7237,18.8018,258300.0
2008-11-10 13:45:00,28.9,28.9,28.78,28.85,256900.0,18.8083,18.8083,18.7302,18.7757,256900.0
2008-11-10 13:50:00,28.85,28.96,28.82,28.87,470800.0,18.7757,18.8473,18.7562,18.7888,470800.0
2008-11-10 13:55:00,28.86,29.07,28.86,28.96,472600.0,18.7822,18.9189,18.7822,18.8473,472600.0
2008-11-10 14:00:00,28.96,28.97,28.87,28.97,371000.0,18.8473,18.8538,18.7888,18.8538,371000.0
2008-11-10 14:05:00,28.97,29.14,28.94,29.06,328800.0,18.8538,18.9645,18.8343,18.9124,328800.0
2008-11-10 14:10:00,29.05,29.06,28.8,28.86,599600.0,18.9059,18.9124,18.7432,18.7822,599600.0
2008-11-10 14:15:00,28.86,28.95,28.72,28.81,411200.0,18.7822,18.8408,18.6911,18.7497,411200.0
2008-11-10 14:20:00,28.82,28.85,28.6,28.71,565100.0,18.7562,18.7757,18.613,18.6846,565100.0
2008-11-10 14:25:00,28.7,28.8,28.67,28.74,343800.0,18.6781,18.7432,18.6586,18.7042,343800.0
2008-11-10 14:30:00,28.74,28.83,28.64,28.7,487800.0,18.7042,18.7627,18.6391,18.6781,487800.0
2008-11-10 14:35:00,28.7,28.74,28.63,28.69,360800.0,18.6781,18.7042,18.6326,18.6716,360800.0
2008-11-10 14:40:00,28.69,28.79,28.65,28.73,462000.0,18.6716,18.7367,18.6456,18.6976,462000.0
2008-11-10 14:45:00,28.73,28.75,28.5,28.53,554600.0,18.6976,18.7107,18.548,18.5675,554600.0
2008-11-10 14:50:00,28.53,28.58,28.3,28.42,906800.0,18.5675,18.6,18.4178,18.4959,906800.0
2008-11-10 14:55:00,28.42,28.5,28.38,28.47,479800.0,18.4959,18.548,18.4699,18.5284,479800.0
2008-11-10 15:00:00,28.47,28.47,28.13,28.29,1054100.0,18.5284,18.5284,18.3072,18.4113,1054100.0
2008-11-10 15:05:00,28.29,28.42,28.16,28.23,832200.0,18.4113,18.4959,18.3267,18.3722,832200.0
2008-11-10 15:10:00,28.22,28.42,28.2,28.41,840400.0,18.3657,18.4959,18.3527,18.4894,840400.0
2008-11-10 15:15:00,28.41,28.46,28.27,28.35,732400.0,18.4894,18.5219,18.3983,18.4503,732400.0
2008-11-10 15:20:00,28.35,28.4,28.12,28.25,630700.0,18.4503,18.4829,18.3007,18.3853,630700.0
2008-11-10 15:25:00,28.25,28.33,28.12,28.19,640400.0,18.3853,18.4373,18.3007,18.3462,640400.0
2008-11-10 15:30:00,28.19,28.4,28.18,28.33,602000.0,18.3462,18.4829,18.3397,18.4373,602000.0
2008-11-10 15:35:00,28.32,28.34,28.06,28.07,1183500.0,18.4308,18.4438,18.2616,18.2681,1183500.0
2008-11-10 15:40:00,28.07,28.5,28.04,28.44,1299600.0,18.2681,18.548,18.2486,18.5089,1299600.0
2008-11-10 15:45:00,28.45,28.48,28.27,28.39,830400.0,18.5154,18.5349,18.3983,18.4764,830400.0
2008-11-10 15:50:00,28.38,28.8,28.38,28.5,1353300.0,18.4699,18.7432,18.4699,18.548,1353300.0
2008-11-10 15:55:00,28.5,28.74,28.43,28.69,1996500.0,18.548,18.7042,18.5024,18.6716,1996500.0
2008-11-11 09:30:00,27.96,28.6,27.94,28.28,1315700.0,18.1965,18.613,18.1835,18.4048,1315700.0
2008-11-11 09:35:00,28.28,29.18,28.13,29.15,2136500.0,18.4048,18.9905,18.3072,18.971,2136500.0
2008-11-11 09:40:00,29.13,29.15,28.65,28.79,1357500.0,18.958,18.971,18.6456,18.7367,1357500.0
2008-11-11 09:45:00,28.79,28.82,28.11,28.34,1636600.0,18.7367,18.7562,18.2941,18.4438,1636600.0
2008-11-11 09:50:00,28.34,28.81,28.18,28.66,2088100.0,18.4438,18.7497,18.3397,18.6521,2088100.0
2008-11-11 09:55:00,28.66,28.7,28.31,28.4,1110600.0,18.6521,18.6781,18.4243,18.4829,1110600.0
2008-11-11 10:00:00,28.4,28.71,28.24,28.7,1119600.0,18.4829,18.6846,18.3787,18.6781,1119600.0
2008-11-11 10:05:00,28.69,28.85,28.6,28.7,760300.0,18.6716,18.7757,18.613,18.6781,760300.0
2008-11-11 10:10:00,28.7,29.0,28.7,28.93,909600.0,18.6781,18.8734,18.6781,18.8278,909600.0
2008-11-11 10:15:00,28.93,28.94,28.6,28.89,909400.0,18.8278,18.8343,18.613,18.8018,909400.0
2008-11-11 10:20:00,28.9,29.11,28.8,29.1,931500.0,18.8083,18.9449,18.7432,18.9384,931500.0
2008-11-11 10:25:00,29.09,29.09,28.82,28.88,913400.0,18.9319,18.9319,18.7562,18.7953,913400.0
2008-11-11 10:30:00,28.88,28.94,28.71,28.92,815500.0,18.7953,18.8343,18.6846,18.8213,815500.0
2008-11-11 10:35:00,28.91,28.95,28.74,28.75,617600.0,18.8148,18.8408,18.7042,18.7107,617600.0
2008-11-11 10:40:00,28.74,28.76,28.6,28.61,700800.0,18.7042,18.7172,18.613,18.6195,700800.0
2008-11-11 10:45:00,28.61,28.68,28.39,28.67,776400.0,18.6195,18.6651,18.4764,18.6586,776400.0
2008-11-11 10:50:00,28.68,28.83,28.65,28.81,544900.0,18.6651,18.7627,18.6456,18.7497,544900.0
2008-11-11 10:55:00,28.8,28.82,28.62,28.65,533200.0,18.7432,18.7562,18.6261,18.6456,533200.0
2008-11-11 11:00:00,28.65,28.7,28.49,28.64,840700.0,18.6456,18.6781,18.5414,18.6391,840700.0
2008-11-11 11:05:00,28.63,28.76,28.57,28.69,583100.0,18.6326,18.7172,18.5935,18.6716,583100.0
2008-11-11 11:10:00,28.68,28.92,28.67,28.88,581000.0,18.6651,18.8213,18.6586,18.7953,581000.0
2008-11-11 11:15:00,28.87,28.97,28.79,28.91,604400.0,18.7888,18.8538,18.7367,18.8148,604400.0
2008-11-11 11:20:00,28.91,29.04,28.89,28.96,644300.0,18.8148,18.8994,18.8018,18.8473,644300.0
2008-11-11 11:25:00,28.96,28.99,28.76,28.86,591800.0,18.8473,18.8669,18.7172,18.7822,591800.0
2008-11-11 11:30:00,28.85,28.93,28.68,28.77,544900.0,18.7757,18.8278,18.6651,18.7237,544900.0
2008-11-11 11:35:00,28.77,28.9,28.72,28.9,482800.0,18.7237,18.8083,18.6911,18.8083,482800.0
2008-11-11 11:40:00,28.9,29.0,28.86,28.96,477800.0,18.8083,18.8734,18.7822,18.8473,477800.0
2008-11-11 11:45:00,28.97,29.09,28.85,28.94,524000.0,18.8538,18.9319,18.7757,18.8343,524000.0
2008-11-11 11:50:00,28.93,29.14,28.89,29.12,587200.0,18.8278,18.9645,18.8018,18.9515,587200.0
2008-11-11 11:55:00,29.11,29.11,28.91,28.96,530800.0,18.9449,18.9449,18.8148,18.8473,530800.0
2008-11-11 12:00:00,28.97,29.05,28.84,28.86,481100.0,18.8538,18.9059,18.7692,18.7822,481100.0
2008-11-11 12:05:00,28.86,28.9,28.58,28.59,985800.0,18.7822,18.8083,18.6,18.6065,985800.0
2008-11-11 12:10:00,28.59,28.79,28.57,28.76,581000.0,18.6065,18.7367,18.5935,18.7172,581000.0
2008-11-11 12:15:00,28.75,28.83,28.66,28.67,550200.0,18.7107,18.7627,18.6521,18.6586,550200.0
2008-11-11 12:20:00,28.67,28.76,28.57,28.58,461100.0,18.6586,18.7172,18.5935,18.6,461100.0
2008-11-11 12:25:00,28.58,28.7,28.53,28.65,465000.0,18.6,18.6781,18.5675,18.6456,465000.0
2008-11-11 12:30:00,28.66,28.72,28.55,28.58,451800.0,18.6521,18.6911,18.5805,18.6,451800.0
2008-11-11 12:35:00,28.57,28.58,28.55,28.56,394500.0,18.5935,18.6,18.5805,18.587,394500.0
2008-11-11 12:40:00,28.56,28.65,28.38,28.5,997800.0,18.587,18.6456,18.4699,18.548,997800.0
2008-11-11 12:45:00,28.5,28.54,28.41,28.45,342600.0,18.548,18.574,18.4894,18.5154,342600.0
2008-11-11 12:50:00,28.44,28.5,28.25,28.47,657900.0,18.5089,18.548,18.3853,18.5284,657900.0
2008-11-11 12:55:00,28.45,28.6,28.4,28.59,450700.0,18.5154,18.613,18.4829,18.6065,450700.0
2008-11-11 13:00:00,28.59,28.59,28.41,28.42,551000.0,18.6065,18.6065,18.4894,18.4959,551000.0
2008-11-11 13:05:00,28.42,28.58,28.37,28.5,440500.0,18.4959,18.6,18.4634,18.548,440500.0
2008-11-11 13:10:00,28.49,28.63,28.38,28.41,545400.0,18.5414,18.6326,18.4699,18.4894,545400.0
2008-11-11 13:15:00,28.4,28.44,28.27,28.27,575600.0,18.4829,18.5089,18.3983,18.3983,575600.0
2008-11-11 13:20:00,28.28,28.39,28.22,28.27,584400.0,18.4048,18.4764,18.3657,18.3983,584400.0
2008-11-11 13:25:00,28.27,28.33,28.14,28.31,349700.0,18.3983,18.4373,18.3137,18.4243,349700.0
2008-11-11 13:30:00,28.31,28.39,28.19,28.28,329400.0,18.4243,18.4764,18.3462,18.4048,329400.0
2008-11-11 13:35:00,28.28,28.3,28.16,28.19,342000.0,18.4048,18.4178,18.3267,18.3462,342000.0
2008-11-11 13:40:00,28.18,28.33,28.18,28.24,344900.0,18.3397,18.4373,18.3397,18.3787,344900.0
2008-11-11 13:45:00,28.25,28.39,28.22,28.35,521700.0,18.3853,18.4764,18.3657,18.4503,521700.0
2008-11-11 13:50:00,28.34,28.57,28.29,28.52,754300.0,18.4438,18.5935,18.4113,18.561,754300.0
2008-11-11 13:55:00,28.51,28.7,28.42,28.66,981300.0,18.5545,18.6781,18.4959,18.6521,981300.0
2008-11-11 14:00:00,28.66,28.99,28.61,28.83,1265000.0,18.6521,18.8669,18.6195,18.7627,1265000.0
2008-11-11 14:05:00,28.82,28.95,28.7,28.78,1224000.0,18.7562,18.8408,18.6781,18.7302,1224000.0
2008-11-11 14:10:00,28.78,28.83,28.7,28.76,581300.0,18.7302,18.7627,18.6781,18.7172,581300.0
2008-11-11 14:15:00,28.75,29.12,28.6,29.11,830300.0,18.7107,18.9515,18.613,18.9449,830300.0
2008-11-11 14:20:00,29.12,29.25,28.88,28.96,1105100.0,18.9515,19.0361,18.7953,18.8473,1105100.0
2008-11-11 14:25:00,28.95,29.43,28.94,29.3,1125400.0,18.8408,19.1532,18.8343,19.0686,1125400.0
2008-11-11 14:30:00,29.31,29.5,29.15,29.47,1018400.0,19.0751,19.1988,18.971,19.1792,1018400.0
2008-11-11 14:35:00,29.47,29.53,29.1,29.13,841000.0,19.1792,19.2183,18.9384,18.958,841000.0
2008-11-11 14:40:00,29.13,29.17,28.93,29.0,720300.0,18.958,18.984,18.8278,18.8734,720300.0
2008-11-11 14:45:00,28.99,29.18,28.95,29.07,613600.0,18.8669,18.9905,18.8408,18.9189,613600.0
2008-11-11 14:50:00,29.07,29.07,28.48,28.52,1196300.0,18.9189,18.9189,18.5349,18.561,1196300.0
2008-11-11 14:55:00,28.53,28.73,28.47,28.49,826100.0,18.5675,18.6976,18.5284,18.5414,826100.0
2008-11-11 15:00:00,28.48,28.64,28.46,28.6,589800.0,18.5349,18.6391,18.5219,18.613,589800.0
2008-11-11 15:05:00,28.61,28.87,28.58,28.8,759900.0,18.6195,18.7888,18.6,18.7432,759900.0
2008-11-11 15:10:00,28.8,29.0,28.76,28.96,907900.0,18.7432,18.8734,18.7172,18.8473,907900.0
2008-11-11 15:15:00,28.96,29.13,28.8,29.1,857200.0,18.8473,18.958,18.7432,18.9384,857200.0
2008-11-11 15:20:00,29.11,29.15,28.83,28.92,913000.0,18.9449,18.971,18.7627,18.8213,913000.0
2008-11-11 15:25:00,28.92,28.98,28.75,28.89,632400.0,18.8213,18.8603,18.7107,18.8018,632400.0
2008-11-11 15:30:00,28.88,28.89,28.54,28.68,785400.0,18.7953,18.8018,18.574,18.6651,785400.0
2008-11-11 15:35:00,28.67,28.83,28.59,28.64,1123700.0,18.6586,18.7627,18.6065,18.6391,1123700.0
2008-11-11 15:40:00,28.63,28.92,28.56,28.65,1115400.0,18.6326,18.8213,18.587,18.6456,1115400.0
2008-11-11 15:45:00,28.65,28.99,28.57,28.97,1065700.0,18.6456,18.8669,18.5935,18.8538,1065700.0
2008-11-11 15:50:00,28.99,29.06,28.79,28.85,1209200.0,18.8669,18.9124,18.7367,18.7757,1209200.0
2008-11-11 15:55:00,28.86,29.13,28.81,28.9,1649500.0,18.7822,18.958,18.7497,18.8083,1649500.0
2008-11-12 09:30:00,28.33,28.62,28.25,28.51,1064100.0,18.4373,18.6261,18.3853,18.5545,1064100.0
2008-11-12 09:35:00,28.51,28.94,28.49,28.93,1088300.0,18.5545,18.8343,18.5414,18.8278,1088300.0
2008-11-12 09:40:00,28.93,29.07,28.68,28.77,930700.0,18.8278,18.9189,18.6651,18.7237,930700.0
2008-11-12 09:45:00,28.77,28.9,28.54,28.82,976200.0,18.7237,18.8083,18.574,18.7562,976200.0
2008-11-12 09:50:00,28.82,29.32,28.81,29.22,1396100.0,18.7562,19.0816,18.7497,19.0165,1396100.0
2008-11-12 09:55:00,29.21,29.4,29.15,29.19,1150100.0,19.01,19.1337,18.971,18.997,1150100.0
2008-11-12 10:00:00,29.21,29.37,29.15,29.29,1206000.0,19.01,19.1142,18.971,19.0621,1206000.0
2008-11-12 10:05:00,29.29,29.42,29.19,29.19,1499400.0,19.0621,19.1467,18.997,18.997,1499400.0
2008-11-12 10:10:00,29.2,29.3,29.0,29.02,984100.0,19.0035,19.0686,18.8734,18.8864,984100.0
2008-11-12 10:15:00,29.01,29.06,28.72,28.85,876900.0,18.8799,18.9124,18.6911,18.7757,876900.0
2008-11-12 10:20:00,28.85,28.85,28.61,28.77,1174000.0,18.7757,18.7757,18.6195,18.7237,1174000.0
2008-11-12 10:25:00,28.77,28.91,28.61,28.62,849900.0,18.7237,18.8148,18.6195,18.6261,849900.0
2008-11-12 10:30:00,28.62,28.76,28.53,28.57,851400.0,18.6261,18.7172,18.5675,18.5935,851400.0
2008-11-12 10:35:00,28.58,28.71,28.54,28.66,741000.0,18.6,18.6846,18.574,18.6521,741000.0
2008-11-12 10:40:00,28.65,28.75,28.45,28.49,832800.0,18.6456,18.7107,18.5154,18.5414,832800.0
2008-11-12 10:45:00,28.48,28.51,28.27,28.37,1009200.0,18.5349,18.5545,18.3983,18.4634,1009200.0
2008-11-12 10:50:00,28.38,28.4,28.15,28.25,1023400.0,18.4699,18.4829,18.3202,18.3853,1023400.0
2008-11-12 10:55:00,28.25,28.55,28.24,28.49,550700.0,18.3853,18.5805,18.3787,18.5414,550700.0
2008-11-12 11:00:00,28.49,28.54,28.38,28.47,457300.0,18.5414,18.574,18.4699,18.5284,457300.0
2008-11-12 11:05:00,28.46,28.47,28.29,28.39,419700.0,18.5219,18.5284,18.4113,18.4764,419700.0
2008-11-12 11:10:00,28.4,28.43,28.21,28.29,524800.0,18.4829,18.5024,18.3592,18.4113,524800.0
2008-11-12 11:15:00,28.29,28.41,28.27,28.33,558700.0,18.4113,18.4894,18.3983,18.4373,558700.0
2008-11-12 11:20:00,28.33,28.52,28.33,28.5,400000.0,18.4373,18.561,18.4373,18.548,400000.0
2008-11-12 11:25:00,28.49,28.51,28.46,28.5,457600.0,18.5414,18.5545,18.5219,18.548,457600.0
2008-11-12 11:30:00,28.5,28.59,28.32,28.37,524200.0,18.548,18.6065,18.4308,18.4634,524200.0
2008-11-12 11:35:00,28.38,28.39,28.05,28.07,621100.0,18.4699,18.4764,18.2551,18.2681,621100.0
2008-11-12 11:40:00,28.05,28.18,27.85,27.93,1154400.0,18.2551,18.3397,18.1249,18.177,1154400.0
2008-11-12 11:45:00,27.92,28.02,27.76,27.93,670100.0,18.1705,18.2356,18.0664,18.177,670100.0
2008-11-12 11:50:00,27.93,28.1,27.82,28.05,674500.0,18.177,18.2876,18.1054,18.2551,674500.0
2008-11-12 11:55:00,28.05,28.28,28.04,28.2,467100.0,18.2551,18.4048,18.2486,18.3527,467100.0
2008-11-12 12:00:00,28.2,28.25,28.1,28.25,377800.0,18.3527,18.3853,18.2876,18.3853,377800.0
2008-11-12 12:05:00,28.25,28.25,28.03,28.03,338800.0,18.3853,18.3853,18.2421,18.2421,338800.0
2008-11-12 12:10:00,28.05,28.06,27.9,28.01,339200.0,18.2551,18.2616,18.1575,18.2291,339200.0
2008-11-12 12:15:00,28.02,28.12,28.01,28.1,538600.0,18.2356,18.3007,18.2291,18.2876,538600.0
2008-11-12 12:20:00,28.1,28.34,28.05,28.32,335700.0,18.2876,18.4438,18.2551,18.4308,335700.0
2008-11-12 12:25:00,28.32,28.4,28.31,28.33,333900.0,18.4308,18.4829,18.4243,18.4373,333900.0
2008-11-12 12:30:00,28.33,28.42,28.27,28.32,322000.0,18.4373,18.4959,18.3983,18.4308,322000.0
2008-11-12 12:35:00,28.33,28.48,28.27,28.42,329200.0,18.4373,18.5349,18.3983,18.4959,329200.0
2008-11-12 12:40:00,28.42,28.44,28.33,28.34,258700.0,18.4959,18.5089,18.4373,18.4438,258700.0
2008-11-12 12:45:00,28.35,28.38,28.2,28.32,477200.0,18.4503,18.4699,18.3527,18.4308,477200.0
2008-11-12 12:50:00,28.32,28.37,28.23,28.33,374400.0,18.4308,18.4634,18.3722,18.4373,374400.0
2008-11-12 12:55:00,28.32,28.41,28.32,28.38,336700.0,18.4308,18.4894,18.4308,18.4699,336700.0
2008-11-12 13:00:00,28.38,28.46,28.32,28.35,435300.0,18.4699,18.5219,18.4308,18.4503,435300.0
2008-11-12 13:05:00,28.35,28.43,28.3,28.37,467300.0,18.4503,18.5024,18.4178,18.4634,467300.0
2008-11-12 13:10:00,28.37,28.42,28.34,28.37,746400.0,18.4634,18.4959,18.4438,18.4634,746400.0
2008-11-12 13:15:00,28.37,28.39,28.29,28.29,529400.0,18.4634,18.4764,18.4113,18.4113,529400.0
2008-11-12 13:20:00,28.33,28.41,28.27,28.29,641500.0,18.4373,18.4894,18.3983,18.4113,641500.0
2008-11-12 13:25:00,28.3,28.37,28.27,28.35,341600.0,18.4178,18.4634,18.3983,18.4503,341600.0
2008-11-12 13:30:00,28.35,28.35,28.13,28.14,557700.0,18.4503,18.4503,18.3072,18.3137,557700.0
2008-11-12 13:35:00,28.13,28.19,28.07,28.12,561600.0,18.3072,18.3462,18.2681,18.3007,561600.0
2008-11-12 13:40:00,28.12,28.25,28.1,28.21,440600.0,18.3007,18.3853,18.2876,18.3592,440600.0
2008-11-12 13:45:00,28.2,28.21,28.12,28.16,407300.0,18.3527,18.3592,18.3007,18.3267,407300.0
2008-11-12 13:50:00,28.16,28.16,28.04,28.04,491800.0,18.3267,18.3267,18.2486,18.2486,491800.0
2008-11-12 13:55:00,28.04,28.13,27.99,28.11,740900.0,18.2486,18.3072,18.216,18.2941,740900.0
2008-11-12 14:00:00,28.11,28.24,28.1,28.2,712300.0,18.2941,18.3787,18.2876,18.3527,712300.0
2008-11-12 14:05:00,28.2,28.26,28.06,28.25,715700.0,18.3527,18.3918,18.2616,18.3853,715700.0
2008-11-12 14:10:00,28.25,28.25,28.06,28.07,618100.0,18.3853,18.3853,18.2616,18.2681,618100.0
2008-11-12 14:15:00,28.08,28.34,28.08,28.28,545200.0,18.2746,18.4438,18.2746,18.4048,545200.0
2008-11-12 14:20:00,28.27,28.34,28.21,28.34,360500.0,18.3983,18.4438,18.3592,18.4438,360500.0
2008-11-12 14:25:00,28.33,28.49,28.31,28.39,561200.0,18.4373,18.5414,18.4243,18.4764,561200.0
2008-11-12 14:30:00,28.39,28.55,28.36,28.45,547800.0,18.4764,18.5805,18.4568,18.5154,547800.0
2008-11-12 14:35:00,28.45,28.52,28.33,28.42,585500.0,18.5154,18.561,18.4373,18.4959,585500.0
2008-11-12 14:40:00,28.42,28.48,28.35,28.48,569700.0,18.4959,18.5349,18.4503,18.5349,569700.0
2008-11-12 14:45:00,28.48,28.51,28.37,28.38,511000.0,18.5349,18.5545,18.4634,18.4699,511000.0
2008-11-12 14:50:00,28.38,28.45,28.29,28.3,1020600.0,18.4699,18.5154,18.4113,18.4178,1020600.0
2008-11-12 14:55:00,28.31,28.32,28.01,28.01,1111500.0,18.4243,18.4308,18.2291,18.2291,1111500.0
2008-11-12 15:00:00,28.01,28.04,27.84,27.87,920900.0,18.2291,18.2486,18.1184,18.1379,920900.0
2008-11-12 15:05:00,27.87,27.95,27.7,27.71,1359400.0,18.1379,18.19,18.0273,18.0338,1359400.0
2008-11-12 15:10:00,27.71,27.92,27.65,27.77,842300.0,18.0338,18.1705,17.9948,18.0729,842300.0
2008-11-12 15:15:00,27.77,27.91,27.64,27.83,714700.0,18.0729,18.164,17.9883,18.1119,714700.0
2008-11-12 15:20:00,27.83,27.9,27.55,27.66,930500.0,18.1119,18.1575,17.9297,18.0013,930500.0
2008-11-12 15:25:00,27.65,27.66,27.42,27.5,1231500.0,17.9948,18.0013,17.8451,17.8972,1231500.0
2008-11-12 15:30:00,27.5,27.77,27.47,27.57,1010000.0,17.8972,18.0729,17.8776,17.9427,1010000.0
2008-11-12 15:35:00,27.57,27.66,27.34,27.41,1306400.0,17.9427,18.0013,17.793,17.8386,1306400.0
2008-11-12 15:40:00,27.4,27.86,27.34,27.85,1366900.0,17.8321,18.1314,17.793,18.1249,1366900.0
2008-11-12 15:45:00,27.85,28.0,27.65,27.69,1331300.0,18.1249,18.2226,17.9948,18.0208,1331300.0
2008-11-12 15:50:00,27.69,27.86,27.57,27.57,1489200.0,18.0208,18.1314,17.9427,17.9427,1489200.0
2008-11-12 15:55:00,27.57,27.64,27.34,27.42,2673700.0,17.9427,17.9883,17.793,17.8451,2673700.0
2008-11-13 09:30:00,27.55,27.65,27.25,27.3,1181400.0,17.9297,17.9948,17.7344,17.767,1181400.0
2008-11-13 09:35:00,27.3,27.41,27.06,27.25,879300.0,17.767,17.8386,17.6108,17.7344,879300.0
2008-11-13 09:40:00,27.25,27.28,27.08,27.16,1069900.0,17.7344,17.754,17.6238,17.6759,1069900.0
2008-11-13 09:45:00,27.16,27.22,26.82,27.03,1467400.0,17.6759,17.7149,17.4546,17.5913,1467400.0
2008-11-13 09:50:00,27.02,27.2,26.89,27.17,1377500.0,17.5848,17.7019,17.5002,17.6824,1377500.0
2008-11-13 09:55:00,27.18,27.18,26.85,26.9,1783100.0,17.6889,17.6889,17.4741,17.5067,1783100.0
2008-11-13 10:00:00,26.9,27.56,26.86,27.51,1875900.0,17.5067,17.9362,17.4806,17.9037,1875900.0
2008-11-13 10:05:00,27.51,27.52,27.26,27.31,1264800.0,17.9037,17.9102,17.741,17.7735,1264800.0
2008-11-13 10:10:00,27.31,27.67,27.27,27.51,1043600.0,17.7735,18.0078,17.7475,17.9037,1043600.0
2008-11-13 10:15:00,27.5,27.69,27.49,27.51,976500.0,17.8972,18.0208,17.8906,17.9037,976500.0
2008-11-13 10:20:00,27.51,27.85,27.5,27.71,1145400.0,17.9037,18.1249,17.8972,18.0338,1145400.0
2008-11-13 10:25:00,27.71,27.78,27.6,27.71,863500.0,18.0338,18.0794,17.9622,18.0338,863500.0
2008-11-13 10:30:00,27.72,27.8,27.61,27.69,645100.0,18.0403,18.0924,17.9687,18.0208,645100.0
2008-11-13 10:35:00,27.68,27.83,27.67,27.83,786600.0,18.0143,18.1119,18.0078,18.1119,786600.0
2008-11-13 10:40:00,27.82,27.86,27.67,27.72,707000.0,18.1054,18.1314,18.0078,18.0403,707000.0
2008-11-13 10:45:00,27.71,27.73,27.42,27.44,952900.0,18.0338,18.0468,17.8451,17.8581,952900.0
2008-11-13 10:50:00,27.45,27.72,27.44,27.72,462600.0,17.8646,18.0403,17.8581,18.0403,462600.0
2008-11-13 10:55:00,27.72,27.72,27.55,27.7,575200.0,18.0403,18.0403,17.9297,18.0273,575200.0
2008-11-13 11:00:00,27.7,27.81,27.66,27.72,708600.0,18.0273,18.0989,18.0013,18.0403,708600.0
2008-11-13 11:05:00,27.72,27.74,27.33,27.42,642100.0,18.0403,18.0533,17.7865,17.8451,642100.0
2008-11-13 11:10:00,27.42,27.66,27.36,27.6,796100.0,17.8451,18.0013,17.806,17.9622,796100.0
2008-11-13 11:15:00,27.6,27.61,27.34,27.35,795900.0,17.9622,17.9687,17.793,17.7995,795900.0
2008-11-13 11:20:00,27.35,27.5,27.16,27.43,938800.0,17.7995,17.8972,17.6759,17.8516,938800.0
2008-11-13 11:25:00,27.43,27.7,27.43,27.69,597300.0,17.8516,18.0273,17.8516,18.0208,597300.0
2008-11-13 11:30:00,27.69,27.78,27.59,27.6,395500.0,18.0208,18.0794,17.9557,17.9622,395500.0
2008-11-13 11:35:00,27.59,27.63,27.23,27.29,630600.0,17.9557,17.9818,17.7214,17.7605,630600.0
2008-11-13 11:40:00,27.3,27.36,27.15,27.15,596700.0,17.767,17.806,17.6694,17.6694,596700.0
2008-11-13 11:45:00,27.15,27.26,27.02,27.03,837500.0,17.6694,17.741,17.5848,17.5913,837500.0
2008-11-13 11:50:00,27.02,27.3,27.02,27.18,578300.0,17.5848,17.767,17.5848,17.6889,578300.0
2008-11-13 11:55:00,27.18,27.26,27.06,27.19,434600.0,17.6889,17.741,17.6108,17.6954,434600.0
2008-11-13 12:00:00,27.2,27.3,27.11,27.12,602000.0,17.7019,17.767,17.6433,17.6498,602000.0
2008-11-13 12:05:00,27.11,27.11,26.75,26.77,1371600.0,17.6433,17.6433,17.409,17.4221,1371600.0
2008-11-13 12:10:00,26.76,26.82,26.65,26.65,759900.0,17.4156,17.4546,17.344,17.344,759900.0
2008-11-13 12:15:00,26.65,26.7,26.34,26.41,1351400.0,17.344,17.3765,17.1422,17.1878,1351400.0
2008-11-13 12:20:00,26.4,26.58,26.34,26.55,913600.0,17.1813,17.2984,17.1422,17.2789,913600.0
2008-11-13 12:25:00,26.54,26.56,26.09,26.26,1861100.0,17.2724,17.2854,16.9795,17.0902,1861100.0
2008-11-13 12:30:00,26.27,26.32,26.05,26.17,1299500.0,17.0967,17.1292,16.9535,17.0316,1299500.0
2008-11-13 12:35:00,26.18,26.52,26.13,26.5,756800.0,17.0381,17.2594,17.0055,17.2463,756800.0
2008-11-13 12:40:00,26.51,26.61,26.38,26.43,636100.0,17.2529,17.3179,17.1682,17.2008,636100.0
2008-11-13 12:45:00,26.43,26.55,26.08,26.15,697800.0,17.2008,17.2789,16.973,17.0186,697800.0
2008-11-13 12:50:00,26.12,26.22,25.78,26.08,1734900.0,16.999,17.0641,16.7778,16.973,1734900.0
2008-11-13 12:55:00,26.08,26.24,25.75,25.76,1210800.0,16.973,17.0771,16.7582,16.7647,1210800.0
2008-11-13 13:00:00,25.77,26.24,25.75,26.15,943500.0,16.7713,17.0771,16.7582,17.0186,943500.0
2008-11-13 13:05:00,26.15,26.4,26.1,26.23,829700.0,17.0186,17.1813,16.986,17.0706,829700.0
2008-11-13 13:10:00,26.24,26.32,26.06,26.26,722400.0,17.0771,17.1292,16.96,17.0902,722400.0
2008-11-13 13:15:00,26.26,26.67,26.22,26.46,1011600.0,17.0902,17.357,17.0641,17.2203,1011600.0
2008-11-13 13:20:00,26.46,26.5,26.2,26.27,705700.0,17.2203,17.2463,17.0511,17.0967,705700.0
2008-11-13 13:25:00,26.27,26.62,26.24,26.62,704300.0,17.0967,17.3244,17.0771,17.3244,704300.0
2008-11-13 13:30:00,26.61,26.89,26.55,26.7,936300.0,17.3179,17.5002,17.2789,17.3765,936300.0
2008-11-13 13:35:00,26.71,27.3,26.68,27.09,1377000.0,17.383,17.767,17.3635,17.6303,1377000.0
2008-11-13 13:40:00,27.09,27.72,27.09,27.71,1378900.0,17.6303,18.0403,17.6303,18.0338,1378900.0
2008-11-13 13:45:00,27.71,27.74,27.16,27.25,1344000.0,18.0338,18.0533,17.6759,17.7344,1344000.0
2008-11-13 13:50:00,27.26,28.0,27.15,27.73,1428000.0,17.741,18.2226,17.6694,18.0468,1428000.0
2008-11-13 13:55:00,27.72,27.75,27.14,27.16,1070500.0,18.0403,18.0599,17.6629,17.6759,1070500.0
2008-11-13 14:00:00,27.16,27.4,27.0,27.09,946400.0,17.6759,17.8321,17.5717,17.6303,946400.0
2008-11-13 14:05:00,27.09,27.39,26.98,27.18,828500.0,17.6303,17.8256,17.5587,17.6889,828500.0
2008-11-13 14:10:00,27.19,27.52,27.18,27.34,699300.0,17.6954,17.9102,17.6889,17.793,699300.0
2008-11-13 14:15:00,27.33,27.6,27.3,27.44,798600.0,17.7865,17.9622,17.767,17.8581,798600.0
2008-11-13 14:20:00,27.46,27.7,27.39,27.64,793200.0,17.8711,18.0273,17.8256,17.9883,793200.0
2008-11-13 14:25:00,27.64,27.92,27.48,27.74,821400.0,17.9883,18.1705,17.8841,18.0533,821400.0
2008-11-13 14:30:00,27.72,27.89,27.37,27.41,819000.0,18.0403,18.151,17.8125,17.8386,819000.0
2008-11-13 14:35:00,27.42,28.05,27.42,27.97,1007400.0,17.8451,18.2551,17.8451,18.203,1007400.0
2008-11-13 14:40:00,27.96,28.1,27.75,27.91,785600.0,18.1965,18.2876,18.0599,18.164,785600.0
2008-11-13 14:45:00,27.9,28.15,27.89,28.01,933100.0,18.1575,18.3202,18.151,18.2291,933100.0
2008-11-13 14:50:00,28.02,28.14,27.77,27.87,1022400.0,18.2356,18.3137,18.0729,18.1379,1022400.0
2008-11-13 14:55:00,27.87,28.13,27.78,27.84,793500.0,18.1379,18.3072,18.0794,18.1184,793500.0
2008-11-13 15:00:00,27.85,28.04,27.76,27.84,829900.0,18.1249,18.2486,18.0664,18.1184,829900.0
2008-11-13 15:05:00,27.85,27.9,27.34,27.5,860900.0,18.1249,18.1575,17.793,17.8972,860900.0
2008-11-13 15:10:00,27.5,27.75,27.4,27.58,949400.0,17.8972,18.0599,17.8321,17.9492,949400.0
2008-11-13 15:15:00,27.58,27.88,27.45,27.75,909700.0,17.9492,18.1445,17.8646,18.0599,909700.0
2008-11-13 15:20:00,27.76,28.21,27.7,28.2,1010500.0,18.0664,18.3592,18.0273,18.3527,1010500.0
2008-11-13 15:25:00,28.2,28.56,28.06,28.56,1027900.0,18.3527,18.587,18.2616,18.587,1027900.0
2008-11-13 15:30:00,28.56,28.94,28.38,28.75,1122800.0,18.587,18.8343,18.4699,18.7107,1122800.0
2008-11-13 15:35:00,28.75,28.91,28.42,28.43,1871400.0,18.7107,18.8148,18.4959,18.5024,1871400.0
2008-11-13 15:40:00,28.44,28.87,28.42,28.53,1854000.0,18.5089,18.7888,18.4959,18.5675,1854000.0
2008-11-13 15:45:00,28.54,28.7,28.25,28.37,1337600.0,18.574,18.6781,18.3853,18.4634,1337600.0
2008-11-13 15:50:00,28.37,28.95,28.32,28.94,1636100.0,18.4634,18.8408,18.4308,18.8343,1636100.0
2008-11-13 15:55:00,28.94,29.34,28.93,29.17,3366100.0,18.8343,19.0946,18.8278,18.984,3366100.0
2008-11-14 09:30:00,28.12,28.75,27.7,28.67,1831400.0,18.3007,18.7107,18.0273,18.6586,1831400.0
2008-11-14 09:35:00,28.67,28.89,28.35,28.84,1079100.0,18.6586,18.8018,18.4503,18.7692,1079100.0
2008-11-14 09:40:00,28.85,28.98,28.39,28.64,1583900.0,18.7757,18.8603,18.4764,18.6391,1583900.0
2008-11-14 09:45:00,28.64,28.9,28.58,28.63,786800.0,18.6391,18.8083,18.6,18.6326,786800.0
2008-11-14 09:50:00,28.63,28.9,28.53,28.8,1154800.0,18.6326,18.8083,18.5675,18.7432,1154800.0
2008-11-14 09:55:00,28.8,29.04,28.73,28.83,1002400.0,18.7432,18.8994,18.6976,18.7627,1002400.0
2008-11-14 10:00:00,28.82,28.95,28.57,28.74,724900.0,18.7562,18.8408,18.5935,18.7042,724900.0
2008-11-14 10:05:00,28.74,28.79,28.52,28.66,1199000.0,18.7042,18.7367,18.561,18.6521,1199000.0
2008-11-14 10:10:00,28.65,28.65,28.25,28.25,618500.0,18.6456,18.6456,18.3853,18.3853,618500.0
2008-11-14 10:15:00,28.25,28.41,28.13,28.17,700800.0,18.3853,18.4894,18.3072,18.3332,700800.0
2008-11-14 10:20:00,28.17,28.18,27.91,28.0,865300.0,18.3332,18.3397,18.164,18.2226,865300.0
2008-11-14 10:25:00,27.99,28.01,27.9,27.99,519900.0,18.216,18.2291,18.1575,18.216,519900.0
2008-11-14 10:30:00,27.99,28.01,27.91,28.01,779300.0,18.216,18.2291,18.164,18.2291,779300.0
2008-11-14 10:35:00,28.0,28.15,27.94,27.97,1313300.0,18.2226,18.3202,18.1835,18.203,1313300.0
2008-11-14 10:40:00,27.97,28.05,27.87,27.99,877300.0,18.203,18.2551,18.1379,18.216,877300.0
2008-11-14 10:45:00,27.98,28.04,27.82,28.01,689200.0,18.2095,18.2486,18.1054,18.2291,689200.0
2008-11-14 10:50:00,28.01,28.03,27.84,27.92,584900.0,18.2291,18.2421,18.1184,18.1705,584900.0
2008-11-14 10:55:00,27.93,27.96,27.82,27.9,485300.0,18.177,18.1965,18.1054,18.1575,485300.0
2008-11-14 11:00:00,27.89,27.96,27.7,27.76,615400.0,18.151,18.1965,18.0273,18.0664,615400.0
2008-11-14 11:05:00,27.75,27.88,27.63,27.81,856200.0,18.0599,18.1445,17.9818,18.0989,856200.0
2008-11-14 11:10:00,27.85,28.03,27.8,27.98,728800.0,18.1249,18.2421,18.0924,18.2095,728800.0
2008-11-14 11:15:00,27.98,28.49,27.98,28.44,979000.0,18.2095,18.5414,18.2095,18.5089,979000.0
2008-11-14 11:20:00,28.44,28.44,28.2,28.34,841800.0,18.5089,18.5089,18.3527,18.4438,841800.0
2008-11-14 11:25:00,28.35,28.6,28.34,28.37,600500.0,18.4503,18.613,18.4438,18.4634,600500.0
2008-11-14 11:30:00,28.37,28.43,28.3,28.35,537200.0,18.4634,18.5024,18.4178,18.4503,537200.0
2008-11-14 11:35:00,28.34,28.4,28.24,28.3,567300.0,18.4438,18.4829,18.3787,18.4178,567300.0
2008-11-14 11:40:00,28.3,28.34,28.12,28.23,418800.0,18.4178,18.4438,18.3007,18.3722,418800.0
2008-11-14 11:45:00,28.22,28.26,28.09,28.2,531700.0,18.3657,18.3918,18.2811,18.3527,531700.0
2008-11-14 11:50:00,28.2,28.22,28.05,28.05,482500.0,18.3527,18.3657,18.2551,18.2551,482500.0
2008-11-14 11:55:00,28.05,28.18,28.03,28.17,459300.0,18.2551,18.3397,18.2421,18.3332,459300.0
2008-11-14 12:00:00,28.17,28.18,28.04,28.05,680200.0,18.3332,18.3397,18.2486,18.2551,680200.0
2008-11-14 12:05:00,28.06,28.18,28.04,28.17,484200.0,18.2616,18.3397,18.2486,18.3332,484200.0
2008-11-14 12:10:00,28.17,28.27,28.15,28.25,372700.0,18.3332,18.3983,18.3202,18.3853,372700.0
2008-11-14 12:15:00,28.25,28.26,28.15,28.24,595000.0,18.3853,18.3918,18.3202,18.3787,595000.0
2008-11-14 12:20:00,28.24,28.36,28.2,28.24,700400.0,18.3787,18.4568,18.3527,18.3787,700400.0
2008-11-14 12:25:00,28.23,28.39,28.22,28.33,453900.0,18.3722,18.4764,18.3657,18.4373,453900.0
2008-11-14 12:30:00,28.33,28.44,28.25,28.25,616700.0,18.4373,18.5089,18.3853,18.3853,616700.0
2008-11-14 12:35:00,28.25,28.57,28.22,28.54,586400.0,18.3853,18.5935,18.3657,18.574,586400.0
2008-11-14 12:40:00,28.54,28.67,28.46,28.59,730600.0,18.574,18.6586,18.5219,18.6065,730600.0
2008-11-14 12:45:00,28.59,28.67,28.53,28.56,536300.0,18.6065,18.6586,18.5675,18.587,536300.0
2008-11-14 12:50:00,28.57,28.69,28.55,28.58,515400.0,18.5935,18.6716,18.5805,18.6,515400.0
2008-11-14 12:55:00,28.59,28.76,28.59,28.62,680500.0,18.6065,18.7172,18.6065,18.6261,680500.0
2008-11-14 13:00:00,28.62,28.62,28.42,28.48,505800.0,18.6261,18.6261,18.4959,18.5349,505800.0
2008-11-14 13:05:00,28.48,28.54,28.36,28.5,389400.0,18.5349,18.574,18.4568,18.548,389400.0
2008-11-14 13:10:00,28.49,28.5,28.26,28.33,398300.0,18.5414,18.548,18.3918,18.4373,398300.0
2008-11-14 13:15:00,28.34,28.49,28.29,28.45,427300.0,18.4438,18.5414,18.4113,18.5154,427300.0
2008-11-14 13:20:00,28.45,28.55,28.37,28.55,412800.0,18.5154,18.5805,18.4634,18.5805,412800.0
2008-11-14 13:25:00,28.55,28.68,28.51,28.68,533600.0,18.5805,18.6651,18.5545,18.6651,533600.0
2008-11-14 13:30:00,28.67,28.89,28.64,28.85,772200.0,18.6586,18.8018,18.6391,18.7757,772200.0
2008-11-14 13:35:00,28.84,28.93,28.7,28.82,556500.0,18.7692,18.8278,18.6781,18.7562,556500.0
2008-11-14 13:40:00,28.83,28.99,28.82,28.85,522400.0,18.7627,18.8669,18.7562,18.7757,522400.0
2008-11-14 13:45:00,28.85,28.86,28.69,28.86,458100.0,18.7757,18.7822,18.6716,18.7822,458100.0
2008-11-14 13:50:00,28.86,28.99,28.84,28.94,474300.0,18.7822,18.8669,18.7692,18.8343,474300.0
2008-11-14 13:55:00,28.94,29.13,28.93,28.96,642000.0,18.8343,18.958,18.8278,18.8473,642000.0
2008-11-14 14:00:00,28.96,29.05,28.84,29.02,553400.0,18.8473,18.9059,18.7692,18.8864,553400.0
2008-11-14 14:05:00,29.01,29.17,28.92,28.99,680900.0,18.8799,18.984,18.8213,18.8669,680900.0
2008-11-14 14:10:00,28.99,29.06,28.89,28.96,435300.0,18.8669,18.9124,18.8018,18.8473,435300.0
2008-11-14 14:15:00,28.96,29.25,28.94,29.25,637700.0,18.8473,19.0361,18.8343,19.0361,637700.0
2008-11-14 14:20:00,29.25,29.29,28.99,29.28,875800.0,19.0361,19.0621,18.8669,19.0556,875800.0
2008-11-14 14:25:00,29.28,29.47,29.23,29.4,843600.0,19.0556,19.1792,19.023,19.1337,843600.0
2008-11-14 14:30:00,29.41,29.44,29.19,29.33,688300.0,19.1402,19.1597,18.997,19.0881,688300.0
2008-11-14 14:35:00,29.32,29.39,29.21,29.31,834500.0,19.0816,19.1272,19.01,19.0751,834500.0
2008-11-14 14:40:00,29.31,29.57,29.31,29.47,921900.0,19.0751,19.2443,19.0751,19.1792,921900.0
2008-11-14 14:45:00,29.48,29.54,29.28,29.29,1259800.0,19.1857,19.2248,19.0556,19.0621,1259800.0
2008-11-14 14:50:00,29.29,29.55,29.27,29.44,757800.0,19.0621,19.2313,19.0491,19.1597,757800.0
2008-11-14 14:55:00,29.45,29.84,29.38,29.83,971600.0,19.1662,19.42,19.1207,19.4135,971600.0
2008-11-14 15:00:00,29.83,29.89,29.5,29.5,1085600.0,19.4135,19.4526,19.1988,19.1988,1085600.0
2008-11-14 15:05:00,29.51,29.8,29.4,29.7,856900.0,19.2053,19.394,19.1337,19.3289,856900.0
2008-11-14 15:10:00,29.7,29.77,29.44,29.75,970200.0,19.3289,19.3745,19.1597,19.3615,970200.0
2008-11-14 15:15:00,29.76,29.85,29.33,29.38,1185800.0,19.368,19.4265,19.0881,19.1207,1185800.0
2008-11-14 15:20:00,29.38,29.69,29.27,29.6,813500.0,19.1207,19.3224,19.0491,19.2638,813500.0
2008-11-14 15:25:00,29.6,29.68,29.4,29.52,1087600.0,19.2638,19.3159,19.1337,19.2118,1087600.0
2008-11-14 15:30:00,29.52,29.6,29.07,29.23,1396200.0,19.2118,19.2638,18.9189,19.023,1396200.0
2008-11-14 15:35:00,29.23,29.68,29.2,29.57,1722900.0,19.023,19.3159,19.0035,19.2443,1722900.0
2008-11-14 15:40:00,29.57,29.6,28.84,29.07,2190400.0,19.2443,19.2638,18.7692,18.9189,2190400.0
2008-11-14 15:45:00,29.08,29.3,28.99,29.12,1321100.0,18.9254,19.0686,18.8669,18.9515,1321100.0
2008-11-14 15:50:00,29.12,29.23,28.85,28.86,1242300.0,18.9515,19.023,18.7757,18.7822,1242300.0
2008-11-14 15:55:00,28.86,29.1,28.05,28.73,3750900.0,18.7822,18.9384,18.2551,18.6976,3750900.0
2008-11-17 09:30:00,28.19,28.5,28.0,28.03,794900.0,18.3462,18.548,18.2226,18.2421,794900.0
2008-11-17 09:35:00,28.03,28.73,28.01,28.43,1231300.0,18.2421,18.6976,18.2291,18.5024,1231300.0
2008-11-17 09:40:00,28.43,28.45,28.06,28.27,1048800.0,18.5024,18.5154,18.2616,18.3983,1048800.0
2008-11-17 09:45:00,28.26,28.28,28.01,28.13,860900.0,18.3918,18.4048,18.2291,18.3072,860900.0
2008-11-17 09:50:00,28.12,28.3,28.05,28.23,897800.0,18.3007,18.4178,18.2551,18.3722,897800.0
2008-11-17 09:55:00,28.22,28.42,28.16,28.42,949100.0,18.3657,18.4959,18.3267,18.4959,949100.0
2008-11-17 10:00:00,28.41,28.43,28.19,28.31,847100.0,18.4894,18.5024,18.3462,18.4243,847100.0
2008-11-17 10:05:00,28.32,28.34,28.18,28.29,959600.0,18.4308,18.4438,18.3397,18.4113,959600.0
2008-11-17 10:10:00,28.3,28.31,27.83,27.87,1103800.0,18.4178,18.4243,18.1119,18.1379,1103800.0
2008-11-17 10:15:00,27.87,27.87,27.43,27.43,1591700.0,18.1379,18.1379,17.8516,17.8516,1591700.0
2008-11-17 10:20:00,27.43,27.77,27.36,27.68,1532800.0,17.8516,18.0729,17.806,18.0143,1532800.0
2008-11-17 10:25:00,27.68,27.71,27.53,27.58,733400.0,18.0143,18.0338,17.9167,17.9492,733400.0
2008-11-17 10:30:00,27.57,27.68,27.41,27.66,820400.0,17.9427,18.0143,17.8386,18.0013,820400.0
2008-11-17 10:35:00,27.65,27.82,27.59,27.6,701800.0,17.9948,18.1054,17.9557,17.9622,701800.0
2008-11-17 10:40:00,27.59,27.77,27.53,27.71,680800.0,17.9557,18.0729,17.9167,18.0338,680800.0
2008-11-17 10:45:00,27.71,27.75,27.64,27.73,685000.0,18.0338,18.0599,17.9883,18.0468,685000.0
2008-11-17 10:50:00,27.74,27.75,27.58,27.58,570500.0,18.0533,18.0599,17.9492,17.9492,570500.0
2008-11-17 10:55:00,27.58,27.63,27.33,27.36,544500.0,17.9492,17.9818,17.7865,17.806,544500.0
2008-11-17 11:00:00,27.35,27.46,27.25,27.35,691000.0,17.7995,17.8711,17.7344,17.7995,691000.0
2008-11-17 11:05:00,27.35,27.39,27.28,27.34,1174800.0,17.7995,17.8256,17.754,17.793,1174800.0
2008-11-17 11:10:00,27.34,27.51,27.31,27.5,1130700.0,17.793,17.9037,17.7735,17.8972,1130700.0
2008-11-17 11:15:00,27.5,27.53,27.45,27.53,620200.0,17.8972,17.9167,17.8646,17.9167,620200.0
2008-11-17 11:20:00,27.53,27.57,27.19,27.21,631300.0,17.9167,17.9427,17.6954,17.7084,631300.0
2008-11-17 11:25:00,27.19,27.23,26.96,26.97,1116800.0,17.6954,17.7214,17.5457,17.5522,1116800.0
2008-11-17 11:30:00,26.97,26.99,26.73,26.95,1517700.0,17.5522,17.5652,17.396,17.5392,1517700.0
2008-11-17 11:35:00,26.95,27.19,26.89,27.13,920000.0,17.5392,17.6954,17.5002,17.6564,920000.0
2008-11-17 11:40:00,27.12,27.13,26.9,27.1,876600.0,17.6498,17.6564,17.5067,17.6368,876600.0
2008-11-17 11:45:00,27.1,27.47,27.08,27.44,669300.0,17.6368,17.8776,17.6238,17.8581,669300.0
2008-11-17 11:50:00,27.44,27.73,27.37,27.72,712000.0,17.8581,18.0468,17.8125,18.0403,712000.0
2008-11-17 11:55:00,27.72,27.79,27.61,27.7,936700.0,18.0403,18.0859,17.9687,18.0273,936700.0
2008-11-17 12:00:00,27.71,27.88,27.7,27.73,912200.0,18.0338,18.1445,18.0273,18.0468,912200.0
2008-11-17 12:05:00,27.74,27.92,27.68,27.87,921800.0,18.0533,18.1705,18.0143,18.1379,921800.0
2008-11-17 12:10:00,27.88,28.08,27.84,28.01,832900.0,18.1445,18.2746,18.1184,18.2291,832900.0
2008-11-17 12:15:00,28.02,28.22,28.0,28.12,968200.0,18.2356,18.3657,18.2226,18.3007,968200.0
2008-11-17 12:20:00,28.12,28.25,27.96,28.15,559000.0,18.3007,18.3853,18.1965,18.3202,559000.0
2008-11-17 12:25:00,28.15,28.24,28.03,28.2,598500.0,18.3202,18.3787,18.2421,18.3527,598500.0
2008-11-17 12:30:00,28.2,28.33,28.2,28.32,533100.0,18.3527,18.4373,18.3527,18.4308,533100.0
2008-11-17 12:35:00,28.31,28.32,27.99,28.08,556400.0,18.4243,18.4308,18.216,18.2746,556400.0
2008-11-17 12:40:00,28.07,28.2,27.97,28.19,431500.0,18.2681,18.3527,18.203,18.3462,431500.0
2008-11-17 12:45:00,28.18,28.4,28.17,28.37,591400.0,18.3397,18.4829,18.3332,18.4634,591400.0
2008-11-17 12:50:00,28.37,28.41,28.27,28.3,580900.0,18.4634,18.4894,18.3983,18.4178,580900.0
2008-11-17 12:55:00,28.3,28.35,28.14,28.21,582900.0,18.4178,18.4503,18.3137,18.3592,582900.0
2008-11-17 13:00:00,28.2,28.25,28.05,28.06,446700.0,18.3527,18.3853,18.2551,18.2616,446700.0
2008-11-17 13:05:00,28.06,28.18,28.01,28.06,439200.0,18.2616,18.3397,18.2291,18.2616,439200.0
2008-11-17 13:10:00,28.06,28.07,27.86,27.93,634200.0,18.2616,18.2681,18.1314,18.177,634200.0
2008-11-17 13:15:00,27.92,27.94,27.79,27.84,511300.0,18.1705,18.1835,18.0859,18.1184,511300.0
2008-11-17 13:20:00,27.84,27.94,27.83,27.92,348200.0,18.1184,18.1835,18.1119,18.1705,348200.0
2008-11-17 13:25:00,27.92,28.15,27.92,28.14,550800.0,18.1705,18.3202,18.1705,18.3137,550800.0
2008-11-17 13:30:00,28.14,28.19,27.99,27.99,414900.0,18.3137,18.3462,18.216,18.216,414900.0
2008-11-17 13:35:00,27.99,28.02,27.81,27.88,304000.0,18.216,18.2356,18.0989,18.1445,304000.0
2008-11-17 13:40:00,27.87,27.93,27.67,27.77,454200.0,18.1379,18.177,18.0078,18.0729,454200.0
2008-11-17 13:45:00,27.79,27.91,27.73,27.88,555400.0,18.0859,18.164,18.0468,18.1445,555400.0
2008-11-17 13:50:00,27.88,28.18,27.83,28.08,510700.0,18.1445,18.3397,18.1119,18.2746,510700.0
2008-11-17 13:55:00,28.07,28.2,28.07,28.15,547000.0,18.2681,18.3527,18.2681,18.3202,547000.0
2008-11-17 14:00:00,28.13,28.17,27.88,27.93,525500.0,18.3072,18.3332,18.1445,18.177,525500.0
2008-11-17 14:05:00,27.92,28.14,27.85,28.13,607300.0,18.1705,18.3137,18.1249,18.3072,607300.0
2008-11-17 14:10:00,28.12,28.29,28.07,28.16,741300.0,18.3007,18.4113,18.2681,18.3267,741300.0
2008-11-17 14:15:00,28.17,28.22,28.06,28.14,443800.0,18.3332,18.3657,18.2616,18.3137,443800.0
2008-11-17 14:20:00,28.14,28.37,28.1,28.25,670100.0,18.3137,18.4634,18.2876,18.3853,670100.0
2008-11-17 14:25:00,28.24,28.37,28.07,28.14,828800.0,18.3787,18.4634,18.2681,18.3137,828800.0
2008-11-17 14:30:00,28.14,28.23,27.97,28.05,616500.0,18.3137,18.3722,18.203,18.2551,616500.0
2008-11-17 14:35:00,28.05,28.32,28.03,28.26,612200.0,18.2551,18.4308,18.2421,18.3918,612200.0
2008-11-17 14:40:00,28.27,28.47,28.2,28.43,497200.0,18.3983,18.5284,18.3527,18.5024,497200.0
2008-11-17 14:45:00,28.43,28.44,28.15,28.22,537800.0,18.5024,18.5089,18.3202,18.3657,537800.0
2008-11-17 14:50:00,28.21,28.21,28.08,28.2,527200.0,18.3592,18.3592,18.2746,18.3527,527200.0
2008-11-17 14:55:00,28.2,28.21,28.0,28.02,449500.0,18.3527,18.3592,18.2226,18.2356,449500.0
2008-11-17 15:00:00,28.03,28.07,27.76,28.03,898600.0,18.2421,18.2681,18.0664,18.2421,898600.0
2008-11-17 15:05:00,28.03,28.1,27.93,28.05,513900.0,18.2421,18.2876,18.177,18.2551,513900.0
2008-11-17 15:10:00,28.06,28.28,27.95,28.23,667500.0,18.2616,18.4048,18.19,18.3722,667500.0
2008-11-17 15:15:00,28.23,28.41,28.22,28.31,708400.0,18.3722,18.4894,18.3657,18.4243,708400.0
2008-11-17 15:20:00,28.32,28.44,28.22,28.22,684700.0,18.4308,18.5089,18.3657,18.3657,684700.0
2008-11-17 15:25:00,28.22,28.4,28.05,28.34,641400.0,18.3657,18.4829,18.2551,18.4438,641400.0
2008-11-17 15:30:00,28.34,28.45,28.12,28.16,722200.0,18.4438,18.5154,18.3007,18.3267,722200.0
2008-11-17 15:35:00,28.16,28.3,28.01,28.1,1045800.0,18.3267,18.4178,18.2291,18.2876,1045800.0
2008-11-17 15:40:00,28.11,28.34,28.07,28.31,1288500.0,18.2941,18.4438,18.2681,18.4243,1288500.0
2008-11-17 15:45:00,28.3,28.33,28.1,28.11,1141300.0,18.4178,18.4373,18.2876,18.2941,1141300.0
2008-11-17 15:50:00,28.1,28.31,28.01,28.01,1370800.0,18.2876,18.4243,18.2291,18.2291,1370800.0
2008-11-17 15:55:00,28.01,28.02,27.57,27.78,3030100.0,18.2291,18.2356,17.9427,18.0794,3030100.0
2008-11-18 09:30:00,28.01,28.06,27.57,27.63,1210000.0,18.2291,18.2616,17.9427,17.9818,1210000.0
2008-11-18 09:35:00,27.64,28.11,27.64,27.92,1244400.0,17.9883,18.2941,17.9883,18.1705,1244400.0
2008-11-18 09:40:00,27.92,28.03,27.75,27.79,811000.0,18.1705,18.2421,18.0599,18.0859,811000.0
2008-11-18 09:45:00,27.78,27.86,27.68,27.74,1089900.0,18.0794,18.1314,18.0143,18.0533,1089900.0
2008-11-18 09:50:00,27.75,27.82,27.51,27.52,1103600.0,18.0599,18.1054,17.9037,17.9102,1103600.0
2008-11-18 09:55:00,27.53,27.85,27.43,27.83,1644700.0,17.9167,18.1249,17.8516,18.1119,1644700.0
2008-11-18 10:00:00,27.83,27.85,27.43,27.48,1518600.0,18.1119,18.1249,17.8516,17.8841,1518600.0
2008-11-18 10:05:00,27.48,27.65,27.41,27.61,1310000.0,17.8841,17.9948,17.8386,17.9687,1310000.0
2008-11-18 10:10:00,27.62,27.88,27.57,27.76,1643000.0,17.9752,18.1445,17.9427,18.0664,1643000.0
2008-11-18 10:15:00,27.76,28.04,27.74,28.04,1455700.0,18.0664,18.2486,18.0533,18.2486,1455700.0
2008-11-18 10:20:00,28.04,28.21,27.92,27.92,1295700.0,18.2486,18.3592,18.1705,18.1705,1295700.0
2008-11-18 10:25:00,27.92,28.37,27.91,28.36,1187800.0,18.1705,18.4634,18.164,18.4568,1187800.0
2008-11-18 10:30:00,28.37,28.37,28.16,28.26,788300.0,18.4634,18.4634,18.3267,18.3918,788300.0
2008-11-18 10:35:00,28.26,28.35,28.07,28.29,1806400.0,18.3918,18.4503,18.2681,18.4113,1806400.0
2008-11-18 10:40:00,28.28,28.33,28.02,28.1,1212400.0,18.4048,18.4373,18.2356,18.2876,1212400.0
2008-11-18 10:45:00,28.11,28.19,27.91,27.93,1137200.0,18.2941,18.3462,18.164,18.177,1137200.0
2008-11-18 10:50:00,27.94,27.94,27.73,27.82,831400.0,18.1835,18.1835,18.0468,18.1054,831400.0
2008-11-18 10:55:00,27.82,27.92,27.74,27.89,595100.0,18.1054,18.1705,18.0533,18.151,595100.0
2008-11-18 11:00:00,27.89,27.9,27.63,27.68,1300300.0,18.151,18.1575,17.9818,18.0143,1300300.0
2008-11-18 11:05:00,27.7,27.86,27.68,27.78,545000.0,18.0273,18.1314,18.0143,18.0794,545000.0
2008-11-18 11:10:00,27.77,27.8,27.67,27.76,673000.0,18.0729,18.0924,18.0078,18.0664,673000.0
2008-11-18 11:15:00,27.77,27.84,27.69,27.71,500100.0,18.0729,18.1184,18.0208,18.0338,500100.0
2008-11-18 11:20:00,27.71,27.85,27.64,27.69,863400.0,18.0338,18.1249,17.9883,18.0208,863400.0
2008-11-18 11:25:00,27.69,27.73,27.35,27.5,1045400.0,18.0208,18.0468,17.7995,17.8972,1045400.0
2008-11-18 11:30:00,27.52,27.73,27.45,27.73,588700.0,17.9102,18.0468,17.8646,18.0468,588700.0
2008-11-18 11:35:00,27.73,27.9,27.72,27.76,592300.0,18.0468,18.1575,18.0403,18.0664,592300.0
2008-11-18 11:40:00,27.77,27.84,27.71,27.75,276300.0,18.0729,18.1184,18.0338,18.0599,276300.0
2008-11-18 11:45:00,27.75,27.87,27.67,27.73,852000.0,18.0599,18.1379,18.0078,18.0468,852000.0
2008-11-18 11:50:00,27.74,28.05,27.72,27.91,523300.0,18.0533,18.2551,18.0403,18.164,523300.0
2008-11-18 11:55:00,27.9,28.1,27.9,28.09,582200.0,18.1575,18.2876,18.1575,18.2811,582200.0
2008-11-18 12:00:00,28.1,28.1,27.97,28.08,444300.0,18.2876,18.2876,18.203,18.2746,444300.0
2008-11-18 12:05:00,28.08,28.17,28.02,28.02,626800.0,18.2746,18.3332,18.2356,18.2356,626800.0
2008-11-18 12:10:00,28.03,28.12,27.96,28.04,524100.0,18.2421,18.3007,18.1965,18.2486,524100.0
2008-11-18 12:15:00,28.04,28.11,27.99,27.99,381700.0,18.2486,18.2941,18.216,18.216,381700.0
2008-11-18 12:20:00,27.99,28.08,27.89,27.95,543400.0,18.216,18.2746,18.151,18.19,543400.0
2008-11-18 12:25:00,27.94,27.97,27.82,27.93,287700.0,18.1835,18.203,18.1054,18.177,287700.0
2008-11-18 12:30:00,27.93,27.93,27.75,27.77,281100.0,18.177,18.177,18.0599,18.0729,281100.0
2008-11-18 12:35:00,27.78,27.78,27.63,27.68,492900.0,18.0794,18.0794,17.9818,18.0143,492900.0
2008-11-18 12:40:00,27.68,27.73,27.58,27.59,460800.0,18.0143,18.0468,17.9492,17.9557,460800.0
2008-11-18 12:45:00,27.58,27.65,27.5,27.57,299400.0,17.9492,17.9948,17.8972,17.9427,299400.0
2008-11-18 12:50:00,27.56,27.56,27.43,27.52,328000.0,17.9362,17.9362,17.8516,17.9102,328000.0
2008-11-18 12:55:00,27.52,27.69,27.52,27.67,306600.0,17.9102,18.0208,17.9102,18.0078,306600.0
2008-11-18 13:00:00,27.65,27.66,27.41,27.44,597500.0,17.9948,18.0013,17.8386,17.8581,597500.0
2008-11-18 13:05:00,27.42,27.45,27.3,27.37,403000.0,17.8451,17.8646,17.767,17.8125,403000.0
2008-11-18 13:10:00,27.37,27.39,27.04,27.16,733100.0,17.8125,17.8256,17.5978,17.6759,733100.0
2008-11-18 13:15:00,27.16,27.2,26.76,26.79,1355100.0,17.6759,17.7019,17.4156,17.4351,1355100.0
2008-11-18 13:20:00,26.79,27.07,26.76,26.77,1360200.0,17.4351,17.6173,17.4156,17.4221,1360200.0
2008-11-18 13:25:00,26.77,26.92,26.76,26.89,632100.0,17.4221,17.5197,17.4156,17.5002,632100.0
2008-11-18 13:30:00,26.9,27.01,26.78,26.94,756600.0,17.5067,17.5783,17.4286,17.5327,756600.0
2008-11-18 13:35:00,26.94,26.95,26.62,26.72,1002800.0,17.5327,17.5392,17.3244,17.3895,1002800.0
2008-11-18 13:40:00,26.72,26.88,26.67,26.73,622800.0,17.3895,17.4937,17.357,17.396,622800.0
2008-11-18 13:45:00,26.73,26.76,26.34,26.43,1013300.0,17.396,17.4156,17.1422,17.2008,1013300.0
2008-11-18 13:50:00,26.42,26.8,26.36,26.72,1103100.0,17.1943,17.4416,17.1552,17.3895,1103100.0
2008-11-18 13:55:00,26.73,26.92,26.68,26.82,754900.0,17.396,17.5197,17.3635,17.4546,754900.0
2008-11-18 14:00:00,26.81,26.9,26.63,26.71,1077100.0,17.4481,17.5067,17.331,17.383,1077100.0
2008-11-18 14:05:00,26.71,26.75,26.52,26.66,898900.0,17.383,17.409,17.2594,17.3505,898900.0
2008-11-18 14:10:00,26.67,26.72,26.55,26.65,1034200.0,17.357,17.3895,17.2789,17.344,1034200.0
2008-11-18 14:15:00,26.64,26.9,26.61,26.67,651400.0,17.3375,17.5067,17.3179,17.357,651400.0
2008-11-18 14:20:00,26.67,26.94,26.57,26.86,757000.0,17.357,17.5327,17.2919,17.4806,757000.0
2008-11-18 14:25:00,26.86,26.98,26.78,26.93,571200.0,17.4806,17.5587,17.4286,17.5262,571200.0
2008-11-18 14:30:00,26.93,26.93,26.6,26.61,407300.0,17.5262,17.5262,17.3114,17.3179,407300.0
2008-11-18 14:35:00,26.61,26.67,26.53,26.64,795300.0,17.3179,17.357,17.2659,17.3375,795300.0
2008-11-18 14:40:00,26.63,26.71,26.61,26.67,554600.0,17.331,17.383,17.3179,17.357,554600.0
2008-11-18 14:45:00,26.67,26.67,26.27,26.32,883500.0,17.357,17.357,17.0967,17.1292,883500.0
2008-11-18 14:50:00,26.32,26.35,26.25,26.29,1298600.0,17.1292,17.1487,17.0836,17.1097,1298600.0
2008-11-18 14:55:00,26.29,26.32,26.03,26.05,1075300.0,17.1097,17.1292,16.9405,16.9535,1075300.0
2008-11-18 15:00:00,26.05,26.17,25.83,25.9,1369100.0,16.9535,17.0316,16.8103,16.8559,1369100.0
2008-11-18 15:05:00,25.89,26.52,25.86,26.47,1451000.0,16.8494,17.2594,16.8298,17.2268,1451000.0
2008-11-18 15:10:00,26.48,26.95,26.47,26.61,1544900.0,17.2333,17.5392,17.2268,17.3179,1544900.0
2008-11-18 15:15:00,26.61,26.72,26.27,26.62,1520600.0,17.3179,17.3895,17.0967,17.3244,1520600.0
2008-11-18 15:20:00,26.61,26.78,26.46,26.52,1044500.0,17.3179,17.4286,17.2203,17.2594,1044500.0
2008-11-18 15:25:00,26.52,26.52,26.25,26.36,1141500.0,17.2594,17.2594,17.0836,17.1552,1141500.0
2008-11-18 15:30:00,26.36,26.38,26.03,26.18,917600.0,17.1552,17.1682,16.9405,17.0381,917600.0
2008-11-18 15:35:00,26.18,26.64,26.09,26.44,1886900.0,17.0381,17.3375,16.9795,17.2073,1886900.0
2008-11-18 15:40:00,26.45,28.0,26.45,26.52,1740000.0,17.2138,18.2226,17.2138,17.2594,1740000.0
2008-11-18 15:45:00,26.52,26.8,26.44,26.64,1550700.0,17.2594,17.4416,17.2073,17.3375,1550700.0
2008-11-18 15:50:00,26.64,27.21,26.62,27.14,2265100.0,17.3375,17.7084,17.3244,17.6629,2265100.0
2008-11-18 15:55:00,27.15,27.45,27.08,27.26,3169500.0,17.6694,17.8646,17.6238,17.741,3169500.0
2008-11-19 09:30:00,27.1,27.2,26.74,26.79,1092000.0,17.6368,17.7019,17.4025,17.4351,1092000.0
2008-11-19 09:35:00,26.8,27.15,26.73,27.1,1082500.0,17.4416,17.6694,17.396,17.6368,1082500.0
2008-11-19 09:40:00,27.1,27.12,26.52,26.57,982100.0,17.6368,17.6498,17.2594,17.2919,982100.0
2008-11-19 09:45:00,26.57,26.67,26.43,26.54,1282800.0,17.2919,17.357,17.2008,17.2724,1282800.0
2008-11-19 09:50:00,26.54,26.63,26.1,26.12,1216800.0,17.2724,17.331,16.986,16.999,1216800.0
2008-11-19 09:55:00,26.12,26.28,25.9,26.26,1371400.0,16.999,17.1032,16.8559,17.0902,1371400.0
2008-11-19 10:00:00,26.26,26.55,26.08,26.54,975100.0,17.0902,17.2789,16.973,17.2724,975100.0
2008-11-19 10:05:00,26.54,26.94,26.42,26.88,1088700.0,17.2724,17.5327,17.1943,17.4937,1088700.0
2008-11-19 10:10:00,26.9,26.95,26.63,26.72,1103800.0,17.5067,17.5392,17.331,17.3895,1103800.0
2008-11-19 10:15:00,26.72,26.9,26.72,26.75,800700.0,17.3895,17.5067,17.3895,17.409,800700.0
2008-11-19 10:20:00,26.75,26.96,26.72,26.89,837500.0,17.409,17.5457,17.3895,17.5002,837500.0
2008-11-19 10:25:00,26.9,26.99,26.72,26.72,808000.0,17.5067,17.5652,17.3895,17.3895,808000.0
2008-11-19 10:30:00,26.72,26.72,26.33,26.45,1142200.0,17.3895,17.3895,17.1357,17.2138,1142200.0
2008-11-19 10:35:00,26.45,26.65,26.27,26.46,1757200.0,17.2138,17.344,17.0967,17.2203,1757200.0
2008-11-19 10:40:00,26.46,26.54,26.42,26.46,626300.0,17.2203,17.2724,17.1943,17.2203,626300.0
2008-11-19 10:45:00,26.45,26.49,26.2,26.25,876500.0,17.2138,17.2398,17.0511,17.0836,876500.0
2008-11-19 10:50:00,26.25,26.26,25.97,26.0,1335500.0,17.0836,17.0902,16.9014,16.9209,1335500.0
2008-11-19 10:55:00,26.0,26.8,25.74,25.77,1055500.0,16.9209,17.4416,16.7517,16.7713,1055500.0
2008-11-19 11:00:00,25.76,25.88,25.69,25.79,1104200.0,16.7647,16.8428,16.7192,16.7843,1104200.0
2008-11-19 11:05:00,25.79,25.94,25.74,25.94,1130400.0,16.7843,16.8819,16.7517,16.8819,1130400.0
2008-11-19 11:10:00,25.94,26.05,25.81,25.91,722000.0,16.8819,16.9535,16.7973,16.8624,722000.0
2008-11-19 11:15:00,25.91,25.92,25.61,25.86,941100.0,16.8624,16.8689,16.6671,16.8298,941100.0
2008-11-19 11:20:00,25.85,25.87,25.66,25.68,494300.0,16.8233,16.8363,16.6997,16.7127,494300.0
2008-11-19 11:25:00,25.69,25.74,25.46,25.51,811200.0,16.7192,16.7517,16.5695,16.602,811200.0
2008-11-19 11:30:00,25.51,25.69,25.42,25.63,1394000.0,16.602,16.7192,16.5435,16.6801,1394000.0
2008-11-19 11:35:00,25.63,25.64,25.29,25.48,1308400.0,16.6801,16.6867,16.4589,16.5825,1308400.0
2008-11-19 11:40:00,25.48,25.6,25.31,25.43,729400.0,16.5825,16.6606,16.4719,16.55,729400.0
2008-11-19 11:45:00,25.42,25.43,25.12,25.28,769600.0,16.5435,16.55,16.3482,16.4524,769600.0
2008-11-19 11:50:00,25.28,25.68,25.26,25.59,805900.0,16.4524,16.7127,16.4393,16.6541,805900.0
2008-11-19 11:55:00,25.59,25.76,25.53,25.54,592100.0,16.6541,16.7647,16.6151,16.6216,592100.0
2008-11-19 12:00:00,25.54,25.58,25.35,25.41,574600.0,16.6216,16.6476,16.4979,16.537,574600.0
2008-11-19 12:05:00,25.41,25.49,25.36,25.4,912500.0,16.537,16.589,16.5044,16.5305,912500.0
2008-11-19 12:10:00,25.39,25.42,25.26,25.37,736200.0,16.524,16.5435,16.4393,16.5109,736200.0
2008-11-19 12:15:00,25.36,25.4,25.21,25.22,556000.0,16.5044,16.5305,16.4068,16.4133,556000.0
2008-11-19 12:20:00,25.22,25.31,25.18,25.27,659700.0,16.4133,16.4719,16.3873,16.4459,659700.0
2008-11-19 12:25:00,25.27,25.34,25.16,25.28,767800.0,16.4459,16.4914,16.3743,16.4524,767800.0
2008-11-19 12:30:00,25.28,25.3,25.2,25.28,471900.0,16.4524,16.4654,16.4003,16.4524,471900.0
2008-11-19 12:35:00,25.29,25.38,25.21,25.37,697700.0,16.4589,16.5174,16.4068,16.5109,697700.0
2008-11-19 12:40:00,25.36,25.4,25.3,25.3,589600.0,16.5044,16.5305,16.4654,16.4654,589600.0
2008-11-19 12:45:00,25.29,25.35,25.22,25.25,414100.0,16.4589,16.4979,16.4133,16.4328,414100.0
2008-11-19 12:50:00,25.25,25.31,25.15,25.28,431700.0,16.4328,16.4719,16.3678,16.4524,431700.0
2008-11-19 12:55:00,25.27,25.54,25.25,25.54,655300.0,16.4459,16.6216,16.4328,16.6216,655300.0
2008-11-19 13:00:00,25.54,25.87,25.53,25.77,878000.0,16.6216,16.8363,16.6151,16.7713,878000.0
2008-11-19 13:05:00,25.76,25.99,25.75,25.84,851400.0,16.7647,16.9144,16.7582,16.8168,851400.0
2008-11-19 13:10:00,25.83,26.04,25.82,25.99,558400.0,16.8103,16.947,16.8038,16.9144,558400.0
2008-11-19 13:15:00,25.98,25.98,25.73,25.75,818900.0,16.9079,16.9079,16.7452,16.7582,818900.0
2008-11-19 13:20:00,25.75,25.81,25.64,25.65,646400.0,16.7582,16.7973,16.6867,16.6932,646400.0
2008-11-19 13:25:00,25.65,25.65,25.33,25.33,746500.0,16.6932,16.6932,16.4849,16.4849,746500.0
2008-11-19 13:30:00,25.34,25.36,25.2,25.25,845500.0,16.4914,16.5044,16.4003,16.4328,845500.0
2008-11-19 13:35:00,25.25,25.51,25.25,25.42,764100.0,16.4328,16.602,16.4328,16.5435,764100.0
2008-11-19 13:40:00,25.42,25.51,25.32,25.49,544700.0,16.5435,16.602,16.4784,16.589,544700.0
2008-11-19 13:45:00,25.49,25.72,25.46,25.64,514800.0,16.589,16.7387,16.5695,16.6867,514800.0
2008-11-19 13:50:00,25.65,25.8,25.5,25.78,483600.0,16.6932,16.7908,16.5955,16.7778,483600.0
2008-11-19 13:55:00,25.79,25.88,25.64,25.68,422900.0,16.7843,16.8428,16.6867,16.7127,422900.0
2008-11-19 14:00:00,25.68,25.8,25.56,25.67,920800.0,16.7127,16.7908,16.6346,16.7062,920800.0
2008-11-19 14:05:00,25.66,25.73,25.5,25.71,767100.0,16.6997,16.7452,16.5955,16.7322,767100.0
2008-11-19 14:10:00,25.7,25.85,25.63,25.76,994900.0,16.7257,16.8233,16.6801,16.7647,994900.0
2008-11-19 14:15:00,25.76,25.86,25.67,25.7,672700.0,16.7647,16.8298,16.7062,16.7257,672700.0
2008-11-19 14:20:00,25.71,25.77,25.57,25.59,634900.0,16.7322,16.7713,16.6411,16.6541,634900.0
2008-11-19 14:25:00,25.58,25.8,25.58,25.74,1041400.0,16.6476,16.7908,16.6476,16.7517,1041400.0
2008-11-19 14:30:00,25.74,25.8,25.67,25.7,743900.0,16.7517,16.7908,16.7062,16.7257,743900.0
2008-11-19 14:35:00,25.7,25.71,25.51,25.61,941100.0,16.7257,16.7322,16.602,16.6671,941100.0
2008-11-19 14:40:00,25.62,25.96,25.62,25.92,1054500.0,16.6736,16.8949,16.6736,16.8689,1054500.0
2008-11-19 14:45:00,25.92,26.23,25.88,26.02,1039000.0,16.8689,17.0706,16.8428,16.934,1039000.0
2008-11-19 14:50:00,26.02,26.1,25.93,25.97,1063100.0,16.934,16.986,16.8754,16.9014,1063100.0
2008-11-19 14:55:00,25.97,26.0,25.76,25.94,960700.0,16.9014,16.9209,16.7647,16.8819,960700.0
2008-11-19 15:00:00,25.94,25.97,25.7,25.91,1107700.0,16.8819,16.9014,16.7257,16.8624,1107700.0
2008-11-19 15:05:00,25.92,26.16,25.85,26.13,740500.0,16.8689,17.0251,16.8233,17.0055,740500.0
2008-11-19 15:10:00,26.13,26.19,25.91,25.96,1055400.0,17.0055,17.0446,16.8624,16.8949,1055400.0
2008-11-19 15:15:00,25.96,25.97,25.51,25.57,1031800.0,16.8949,16.9014,16.602,16.6411,1031800.0
2008-11-19 15:20:00,25.57,25.67,25.36,25.46,1214000.0,16.6411,16.7062,16.5044,16.5695,1214000.0
2008-11-19 15:25:00,25.46,25.47,25.11,25.19,2030100.0,16.5695,16.576,16.3417,16.3938,2030100.0
2008-11-19 15:30:00,25.18,25.33,25.03,25.32,2544100.0,16.3873,16.4849,16.2897,16.4784,2544100.0
2008-11-19 15:35:00,25.32,25.33,25.0,25.11,2151600.0,16.4784,16.4849,16.2701,16.3417,2151600.0
2008-11-19 15:40:00,25.11,25.31,24.73,24.91,2840600.0,16.3417,16.4719,16.0944,16.2116,2840600.0
2008-11-19 15:45:00,24.91,25.11,24.51,24.93,2557300.0,16.2116,16.3417,15.9512,16.2246,2557300.0
2008-11-19 15:50:00,24.92,25.09,24.66,24.77,2588400.0,16.2181,16.3287,16.0489,16.1205,2588400.0
2008-11-19 15:55:00,24.77,24.78,24.27,24.3,4503700.0,16.1205,16.127,15.795,15.8146,4503700.0
2008-11-20 09:30:00,23.89,24.78,23.69,23.93,2244900.0,15.5477,16.127,15.4176,15.5738,2244900.0
2008-11-20 09:35:00,23.93,24.57,23.23,24.28,3930400.0,15.5738,15.9903,15.1182,15.8016,3930400.0
2008-11-20 09:40:00,24.28,24.47,23.75,23.83,2447900.0,15.8016,15.9252,15.4566,15.5087,2447900.0
2008-11-20 09:45:00,23.84,24.05,23.5,23.75,2085800.0,15.5152,15.6519,15.2939,15.4566,2085800.0
2008-11-20 09:50:00,23.74,24.24,23.52,23.8,2090900.0,15.4501,15.7755,15.3069,15.4892,2090900.0
2008-11-20 09:55:00,23.8,23.86,23.26,23.28,1485700.0,15.4892,15.5282,15.1377,15.1508,1485700.0
2008-11-20 10:00:00,23.28,23.32,22.5,22.5,3088800.0,15.1508,15.1768,14.6431,14.6431,3088800.0
2008-11-20 10:05:00,22.51,22.97,22.47,22.89,3287200.0,14.6496,14.949,14.6236,14.8969,3287200.0
2008-11-20 10:10:00,22.88,22.9,22.37,22.77,1526400.0,14.8904,14.9034,14.5585,14.8188,1526400.0
2008-11-20 10:15:00,22.77,22.77,22.35,22.6,1636100.0,14.8188,14.8188,14.5455,14.7082,1636100.0
2008-11-20 10:20:00,22.6,23.44,22.56,23.3,1592800.0,14.7082,15.2549,14.6822,15.1638,1592800.0
2008-11-20 10:25:00,23.29,23.32,22.97,23.2,1225100.0,15.1573,15.1768,14.949,15.0987,1225100.0
2008-11-20 10:30:00,23.2,23.94,23.11,23.17,2380800.0,15.0987,15.5803,15.0401,15.0792,2380800.0
2008-11-20 10:35:00,23.17,23.17,22.63,22.87,1745900.0,15.0792,15.0792,14.7277,14.8839,1745900.0
2008-11-20 10:40:00,22.87,23.39,22.74,23.37,1650800.0,14.8839,15.2223,14.7993,15.2093,1650800.0
2008-11-20 10:45:00,23.38,23.67,23.14,23.37,2094600.0,15.2158,15.4046,15.0596,15.2093,2094600.0
2008-11-20 10:50:00,23.38,23.52,23.12,23.5,1206900.0,15.2158,15.3069,15.0466,15.2939,1206900.0
2008-11-20 10:55:00,23.5,23.72,23.32,23.69,1335400.0,15.2939,15.4371,15.1768,15.4176,1335400.0
2008-11-20 11:00:00,23.69,23.97,23.37,23.67,1339500.0,15.4176,15.5998,15.2093,15.4046,1339500.0
2008-11-20 11:05:00,23.67,23.77,23.49,23.5,1109300.0,15.4046,15.4696,15.2874,15.2939,1109300.0
2008-11-20 11:10:00,23.5,23.73,23.35,23.68,1071000.0,15.2939,15.4436,15.1963,15.4111,1071000.0
2008-11-20 11:15:00,23.68,23.84,23.51,23.6,1026000.0,15.4111,15.5152,15.3004,15.359,1026000.0
2008-11-20 11:20:00,23.59,23.7,23.45,23.51,884500.0,15.3525,15.4241,15.2614,15.3004,884500.0
2008-11-20 11:25:00,23.51,23.61,23.45,23.56,979600.0,15.3004,15.3655,15.2614,15.333,979600.0
2008-11-20 11:30:00,23.55,23.62,23.23,23.56,816700.0,15.3265,15.372,15.1182,15.333,816700.0
2008-11-20 11:35:00,23.56,23.58,23.35,23.37,607300.0,15.333,15.346,15.1963,15.2093,607300.0
2008-11-20 11:40:00,23.37,23.67,23.35,23.66,607800.0,15.2093,15.4046,15.1963,15.3981,607800.0
2008-11-20 11:45:00,23.67,23.77,23.41,23.56,790600.0,15.4046,15.4696,15.2354,15.333,790600.0
2008-11-20 11:50:00,23.56,23.56,23.36,23.43,586200.0,15.333,15.333,15.2028,15.2484,586200.0
2008-11-20 11:55:00,23.42,23.5,23.35,23.41,492900.0,15.2419,15.2939,15.1963,15.2354,492900.0
2008-11-20 12:00:00,23.41,23.45,23.05,23.17,844200.0,15.2354,15.2614,15.0011,15.0792,844200.0
2008-11-20 12:05:00,23.17,23.41,23.13,23.17,490900.0,15.0792,15.2354,15.0531,15.0792,490900.0
2008-11-20 12:10:00,23.17,23.44,23.13,23.38,648700.0,15.0792,15.2549,15.0531,15.2158,648700.0
2008-11-20 12:15:00,23.38,23.79,23.38,23.72,861600.0,15.2158,15.4827,15.2158,15.4371,861600.0
2008-11-20 12:20:00,23.71,24.38,23.65,24.21,1633600.0,15.4306,15.8666,15.3916,15.756,1633600.0
2008-11-20 12:25:00,24.2,24.71,24.15,24.6,1527500.0,15.7495,16.0814,15.717,16.0098,1527500.0
2008-11-20 12:30:00,24.6,25.02,24.53,24.96,2422100.0,16.0098,16.2832,15.9643,16.2441,2422100.0
2008-11-20 12:35:00,24.96,24.98,24.53,24.71,1402700.0,16.2441,16.2571,15.9643,16.0814,1402700.0
2008-11-20 12:40:00,24.71,24.92,24.61,24.75,742300.0,16.0814,16.2181,16.0163,16.1074,742300.0
2008-11-20 12:45:00,24.74,25.44,24.62,24.98,1508100.0,16.1009,16.5565,16.0228,16.2571,1508100.0
2008-11-20 12:50:00,24.98,25.09,24.48,24.51,1104800.0,16.2571,16.3287,15.9317,15.9512,1104800.0
2008-11-20 12:55:00,24.5,24.55,24.22,24.29,967600.0,15.9447,15.9773,15.7625,15.8081,967600.0
2008-11-20 13:00:00,24.3,24.3,23.85,24.02,852700.0,15.8146,15.8146,15.5217,15.6323,852700.0
2008-11-20 13:05:00,24.02,24.13,23.92,24.07,626900.0,15.6323,15.7039,15.5673,15.6649,626900.0
2008-11-20 13:10:00,24.07,24.11,23.78,23.94,546200.0,15.6649,15.6909,15.4762,15.5803,546200.0
2008-11-20 13:15:00,23.94,24.26,23.85,23.91,687700.0,15.5803,15.7885,15.5217,15.5608,687700.0
2008-11-20 13:20:00,23.9,23.92,23.57,23.83,956100.0,15.5543,15.5673,15.3395,15.5087,956100.0
2008-11-20 13:25:00,23.82,23.94,23.67,23.76,561200.0,15.5022,15.5803,15.4046,15.4631,561200.0
2008-11-20 13:30:00,23.75,23.94,23.59,23.87,838900.0,15.4566,15.5803,15.3525,15.5347,838900.0
2008-11-20 13:35:00,23.86,23.93,23.49,23.62,1011700.0,15.5282,15.5738,15.2874,15.372,1011700.0
2008-11-20 13:40:00,23.62,23.86,23.55,23.72,640000.0,15.372,15.5282,15.3265,15.4371,640000.0
2008-11-20 13:45:00,23.71,23.93,23.71,23.76,527000.0,15.4306,15.5738,15.4306,15.4631,527000.0
2008-11-20 13:50:00,23.75,24.1,23.71,23.86,530900.0,15.4566,15.6844,15.4306,15.5282,530900.0
2008-11-20 13:55:00,23.85,23.94,23.7,23.86,541700.0,15.5217,15.5803,15.4241,15.5282,541700.0
2008-11-20 14:00:00,23.86,23.95,23.55,23.59,912000.0,15.5282,15.5868,15.3265,15.3525,912000.0
2008-11-20 14:05:00,23.57,23.72,23.47,23.49,702900.0,15.3395,15.4371,15.2744,15.2874,702900.0
2008-11-20 14:10:00,23.49,23.73,23.47,23.59,533900.0,15.2874,15.4436,15.2744,15.3525,533900.0
2008-11-20 14:15:00,23.58,23.7,23.42,23.53,758200.0,15.346,15.4241,15.2419,15.3135,758200.0
2008-11-20 14:20:00,23.54,23.78,23.5,23.61,760600.0,15.32,15.4762,15.2939,15.3655,760600.0
2008-11-20 14:25:00,23.6,23.7,23.41,23.45,464600.0,15.359,15.4241,15.2354,15.2614,464600.0
2008-11-20 14:30:00,23.45,23.59,23.4,23.53,546000.0,15.2614,15.3525,15.2288,15.3135,546000.0
2008-11-20 14:35:00,23.53,23.83,23.43,23.72,803400.0,15.3135,15.5087,15.2484,15.4371,803400.0
2008-11-20 14:40:00,23.71,23.79,23.57,23.58,949500.0,15.4306,15.4827,15.3395,15.346,949500.0
2008-11-20 14:45:00,23.57,23.63,23.2,23.48,1342300.0,15.3395,15.3785,15.0987,15.2809,1342300.0
2008-11-20 14:50:00,23.47,23.58,23.18,23.22,968500.0,15.2744,15.346,15.0857,15.1117,968500.0
2008-11-20 14:55:00,23.23,23.31,23.0,23.08,869200.0,15.1182,15.1703,14.9685,15.0206,869200.0
2008-11-20 15:00:00,23.08,23.45,23.05,23.09,764100.0,15.0206,15.2614,15.0011,15.0271,764100.0
2008-11-20 15:05:00,23.1,23.35,23.0,23.32,803100.0,15.0336,15.1963,14.9685,15.1768,803100.0
2008-11-20 15:10:00,23.33,23.43,23.23,23.29,727700.0,15.1833,15.2484,15.1182,15.1573,727700.0
2008-11-20 15:15:00,23.29,23.41,22.87,22.97,1272800.0,15.1573,15.2354,14.8839,14.949,1272800.0
2008-11-20 15:20:00,22.95,23.17,22.75,22.77,1468300.0,14.936,15.0792,14.8058,14.8188,1468300.0
2008-11-20 15:25:00,22.76,22.86,22.62,22.74,1233400.0,14.8123,14.8774,14.7212,14.7993,1233400.0
2008-11-20 15:30:00,22.75,23.05,22.7,23.0,1890600.0,14.8058,15.0011,14.7733,14.9685,1890600.0
2008-11-20 15:35:00,22.99,23.05,22.5,22.52,1616400.0,14.962,15.0011,14.6431,14.6561,1616400.0
2008-11-20 15:40:00,22.52,22.8,22.35,22.36,2508500.0,14.6561,14.8384,14.5455,14.552,2508500.0
2008-11-20 15:45:00,22.35,22.95,22.34,22.74,2767100.0,14.5455,14.936,14.539,14.7993,2767100.0
2008-11-20 15:50:00,22.75,22.9,22.0,22.08,2703500.0,14.8058,14.9034,14.3177,14.3698,2703500.0
2008-11-20 15:55:00,22.09,22.65,22.0,22.52,4908500.0,14.3763,14.7407,14.3177,14.6561,4908500.0
2008-11-21 09:30:00,22.92,23.51,22.62,23.34,3575500.0,14.9165,15.3004,14.7212,15.1898,3575500.0
2008-11-21 09:35:00,23.35,23.4,22.41,22.46,2261900.0,15.1963,15.2288,14.5846,14.6171,2261900.0
2008-11-21 09:40:00,22.46,22.54,22.32,22.47,1477800.0,14.6171,14.6692,14.526,14.6236,1477800.0
2008-11-21 09:45:00,22.46,22.77,22.4,22.67,1350200.0,14.6171,14.8188,14.578,14.7538,1350200.0
2008-11-21 09:50:00,22.67,22.73,22.1,22.11,1799100.0,14.7538,14.7928,14.3828,14.3893,1799100.0
2008-11-21 09:55:00,22.11,22.24,21.93,21.95,1830400.0,14.3893,14.4739,14.2722,14.2852,1830400.0
2008-11-21 10:00:00,21.94,22.06,21.4,21.62,1987900.0,14.2787,14.3568,13.9272,14.0704,1987900.0
2008-11-21 10:05:00,21.61,22.22,21.36,21.99,3216800.0,14.0639,14.4609,13.9012,14.3112,3216800.0
2008-11-21 10:10:00,21.99,22.01,21.62,21.72,1607200.0,14.3112,14.3242,14.0704,14.1355,1607200.0
2008-11-21 10:15:00,21.73,21.79,21.44,21.61,1487700.0,14.142,14.1811,13.9533,14.0639,1487700.0
2008-11-21 10:20:00,21.62,21.73,21.28,21.29,1645300.0,14.0704,14.142,13.8491,13.8556,1645300.0
2008-11-21 10:25:00,21.29,21.33,20.81,20.81,2523400.0,13.8556,13.8817,13.5433,13.5433,2523400.0
2008-11-21 10:30:00,20.81,21.25,20.8,20.95,1612100.0,13.5433,13.8296,13.5368,13.6344,1612100.0
2008-11-21 10:35:00,20.95,21.69,20.94,21.47,2230900.0,13.6344,14.116,13.6279,13.9728,2230900.0
2008-11-21 10:40:00,21.47,21.84,21.41,21.63,1521600.0,13.9728,14.2136,13.9337,14.0769,1521600.0
2008-11-21 10:45:00,21.63,21.65,21.14,21.22,1508300.0,14.0769,14.0899,13.758,13.8101,1508300.0
2008-11-21 10:50:00,21.21,21.34,21.02,21.08,1406800.0,13.8036,13.8882,13.6799,13.719,1406800.0
2008-11-21 10:55:00,21.08,21.13,20.7,20.81,1511300.0,13.719,13.7515,13.4717,13.5433,1511300.0
2008-11-21 11:00:00,20.82,20.92,20.45,20.5,1746400.0,13.5498,13.6149,13.309,13.3415,1746400.0
2008-11-21 11:05:00,20.49,20.78,20.34,20.36,2346000.0,13.335,13.5237,13.2374,13.2504,2346000.0
2008-11-21 11:10:00,20.35,20.48,20.22,20.24,1860900.0,13.2439,13.3285,13.1593,13.1723,1860900.0
2008-11-21 11:15:00,20.25,20.32,20.01,20.3,2772500.0,13.1788,13.2244,13.0226,13.2114,2772500.0
2008-11-21 11:20:00,20.3,20.82,20.13,20.79,2435700.0,13.2114,13.5498,13.1007,13.5302,2435700.0
2008-11-21 11:25:00,20.75,20.86,20.43,20.63,1943500.0,13.5042,13.5758,13.296,13.4261,1943500.0
2008-11-21 11:30:00,20.63,20.85,20.26,20.42,1967700.0,13.4261,13.5693,13.1853,13.2894,1967700.0
2008-11-21 11:35:00,20.41,20.53,20.38,20.49,1272400.0,13.2829,13.361,13.2634,13.335,1272400.0
2008-11-21 11:40:00,20.5,20.85,20.48,20.5,1327200.0,13.3415,13.5693,13.3285,13.3415,1327200.0
2008-11-21 11:45:00,20.51,20.72,20.5,20.64,967400.0,13.348,13.4847,13.3415,13.4326,967400.0
2008-11-21 11:50:00,20.64,20.69,20.35,20.4,853600.0,13.4326,13.4652,13.2439,13.2764,853600.0
2008-11-21 11:55:00,20.4,20.43,20.09,20.15,1083100.0,13.2764,13.296,13.0747,13.1137,1083100.0
2008-11-21 12:00:00,20.15,20.33,20.03,20.28,907500.0,13.1137,13.2309,13.0356,13.1983,907500.0
2008-11-21 12:05:00,20.27,20.48,20.24,20.41,1001400.0,13.1918,13.3285,13.1723,13.2829,1001400.0
2008-11-21 12:10:00,20.41,20.67,20.34,20.5,1305000.0,13.2829,13.4521,13.2374,13.3415,1305000.0
2008-11-21 12:15:00,20.5,20.68,20.44,20.62,1291500.0,13.3415,13.4587,13.3025,13.4196,1291500.0
2008-11-21 12:20:00,20.61,20.72,20.55,20.67,1154700.0,13.4131,13.4847,13.3741,13.4521,1154700.0
2008-11-21 12:25:00,20.66,20.87,20.56,20.72,1779200.0,13.4456,13.5823,13.3806,13.4847,1779200.0
2008-11-21 12:30:00,20.73,20.95,20.62,20.78,1430500.0,13.4912,13.6344,13.4196,13.5237,1430500.0
2008-11-21 12:35:00,20.79,21.01,20.75,20.89,1044400.0,13.5302,13.6734,13.5042,13.5953,1044400.0
2008-11-21 12:40:00,20.9,21.09,20.86,20.94,749100.0,13.6018,13.7255,13.5758,13.6279,749100.0
2008-11-21 12:45:00,20.93,20.94,20.77,20.91,1146200.0,13.6214,13.6279,13.5172,13.6083,1146200.0
2008-11-21 12:50:00,20.9,21.09,20.85,20.85,872700.0,13.6018,13.7255,13.5693,13.5693,872700.0
2008-11-21 12:55:00,20.85,20.94,20.75,20.82,1097700.0,13.5693,13.6279,13.5042,13.5498,1097700.0
2008-11-21 13:00:00,20.82,20.84,20.64,20.69,809100.0,13.5498,13.5628,13.4326,13.4652,809100.0
2008-11-21 13:05:00,20.68,20.92,20.65,20.91,896600.0,13.4587,13.6149,13.4391,13.6083,896600.0
2008-11-21 13:10:00,20.91,21.05,20.74,20.77,757500.0,13.6083,13.6995,13.4977,13.5172,757500.0
2008-11-21 13:15:00,20.78,20.8,20.6,20.66,809900.0,13.5237,13.5368,13.4066,13.4456,809900.0
2008-11-21 13:20:00,20.66,20.67,20.51,20.6,831100.0,13.4456,13.4521,13.348,13.4066,831100.0
2008-11-21 13:25:00,20.59,20.66,20.53,20.65,768100.0,13.4001,13.4456,13.361,13.4391,768100.0
2008-11-21 13:30:00,20.65,20.67,20.55,20.55,635000.0,13.4391,13.4521,13.3741,13.3741,635000.0
2008-11-21 13:35:00,20.56,20.61,20.41,20.6,964700.0,13.3806,13.4131,13.2829,13.4066,964700.0
2008-11-21 13:40:00,20.6,20.82,20.58,20.65,920000.0,13.4066,13.5498,13.3936,13.4391,920000.0
2008-11-21 13:45:00,20.66,20.77,20.56,20.64,682400.0,13.4456,13.5172,13.3806,13.4326,682400.0
2008-11-21 13:50:00,20.63,20.64,20.38,20.44,989500.0,13.4261,13.4326,13.2634,13.3025,989500.0
2008-11-21 13:55:00,20.45,20.46,20.13,20.16,772700.0,13.309,13.3155,13.1007,13.1202,772700.0
2008-11-21 14:00:00,20.15,20.26,20.05,20.22,1670600.0,13.1137,13.1853,13.0487,13.1593,1670600.0
2008-11-21 14:05:00,20.22,20.47,20.15,20.21,1739900.0,13.1593,13.322,13.1137,13.1528,1739900.0
2008-11-21 14:10:00,20.21,20.32,20.13,20.25,2729200.0,13.1528,13.2244,13.1007,13.1788,2729200.0
2008-11-21 14:15:00,20.25,20.29,20.07,20.23,1631500.0,13.1788,13.2048,13.0617,13.1658,1631500.0
2008-11-21 14:20:00,20.22,20.38,20.2,20.22,2097200.0,13.1593,13.2634,13.1463,13.1593,2097200.0
2008-11-21 14:25:00,20.22,20.38,20.14,20.24,1222200.0,13.1593,13.2634,13.1072,13.1723,1222200.0
2008-11-21 14:30:00,20.23,20.33,20.1,20.25,1073900.0,13.1658,13.2309,13.0812,13.1788,1073900.0
2008-11-21 14:35:00,20.25,20.3,20.07,20.18,1436800.0,13.1788,13.2114,13.0617,13.1333,1436800.0
2008-11-21 14:40:00,20.19,20.24,19.89,20.08,1373200.0,13.1398,13.1723,12.9445,13.0682,1373200.0
2008-11-21 14:45:00,20.08,20.5,20.07,20.38,1251500.0,13.0682,13.3415,13.0617,13.2634,1251500.0
2008-11-21 14:50:00,20.37,20.4,20.07,20.17,1342600.0,13.2569,13.2764,13.0617,13.1267,1342600.0
2008-11-21 14:55:00,20.18,20.32,19.9,20.05,1189600.0,13.1333,13.2244,12.951,13.0487,1189600.0
2008-11-21 15:00:00,20.05,20.59,19.97,20.48,1642700.0,13.0487,13.4001,12.9966,13.3285,1642700.0
2008-11-21 15:05:00,20.48,20.92,20.42,20.52,1793200.0,13.3285,13.6149,13.2894,13.3545,1793200.0
2008-11-21 15:10:00,20.52,21.64,20.4,21.56,2750900.0,13.3545,14.0834,13.2764,14.0314,2750900.0
2008-11-21 15:15:00,21.61,21.61,20.92,21.03,2568700.0,14.0639,14.0639,13.6149,13.6864,2568700.0
2008-11-21 15:20:00,21.03,21.12,20.57,20.79,2027600.0,13.6864,13.745,13.3871,13.5302,2027600.0
2008-11-21 15:25:00,20.79,20.94,20.51,20.71,2494000.0,13.5302,13.6279,13.348,13.4782,2494000.0
2008-11-21 15:30:00,20.71,21.1,20.5,20.76,2842200.0,13.4782,13.732,13.3415,13.5107,2842200.0
2008-11-21 15:35:00,20.76,21.35,20.75,21.1,3584600.0,13.5107,13.8947,13.5042,13.732,3584600.0
2008-11-21 15:40:00,21.12,21.19,20.51,20.57,2791100.0,13.745,13.7906,13.348,13.3871,2791100.0
2008-11-21 15:45:00,20.56,21.02,20.47,21.0,2506200.0,13.3806,13.6799,13.322,13.6669,2506200.0
2008-11-21 15:50:00,21.0,21.46,20.81,21.46,3574300.0,13.6669,13.9663,13.5433,13.9663,3574300.0
2008-11-21 15:55:00,21.45,22.21,21.44,21.93,5835800.0,13.9598,14.4544,13.9533,14.2722,5835800.0
2008-11-24 09:30:00,22.98,23.69,22.75,23.66,3204300.0,14.9555,15.4176,14.8058,15.3981,3204300.0
2008-11-24 09:35:00,23.66,24.13,23.3,23.49,3172000.0,15.3981,15.7039,15.1638,15.2874,3172000.0
2008-11-24 09:40:00,23.49,23.55,22.8,23.03,2529100.0,15.2874,15.3265,14.8384,14.9881,2529100.0
2008-11-24 09:45:00,23.04,23.32,22.95,23.26,1895400.0,14.9946,15.1768,14.936,15.1377,1895400.0
2008-11-24 09:50:00,23.26,23.34,22.76,23.01,2409100.0,15.1377,15.1898,14.8123,14.975,2409100.0
2008-11-24 09:55:00,23.01,23.55,22.94,23.55,1645600.0,14.975,15.3265,14.9295,15.3265,1645600.0
2008-11-24 10:00:00,23.55,23.89,23.49,23.51,1347500.0,15.3265,15.5477,15.2874,15.3004,1347500.0
2008-11-24 10:05:00,23.51,23.84,23.44,23.84,1174800.0,15.3004,15.5152,15.2549,15.5152,1174800.0
2008-11-24 10:10:00,23.84,23.87,23.65,23.86,1365900.0,15.5152,15.5347,15.3916,15.5282,1365900.0
2008-11-24 10:15:00,23.86,24.23,23.76,24.11,2056700.0,15.5282,15.769,15.4631,15.6909,2056700.0
2008-11-24 10:20:00,24.11,24.35,24.05,24.27,2043700.0,15.6909,15.8471,15.6519,15.795,2043700.0
2008-11-24 10:25:00,24.27,25.0,24.25,24.98,2182900.0,15.795,16.2701,15.782,16.2571,2182900.0
2008-11-24 10:30:00,24.98,25.04,24.47,24.57,1545100.0,16.2571,16.2962,15.9252,15.9903,1545100.0
2008-11-24 10:35:00,24.57,24.68,24.24,24.24,1823300.0,15.9903,16.0619,15.7755,15.7755,1823300.0
2008-11-24 10:40:00,24.25,24.4,24.24,24.36,887400.0,15.782,15.8797,15.7755,15.8536,887400.0
2008-11-24 10:45:00,24.37,24.56,24.24,24.52,1631600.0,15.8601,15.9838,15.7755,15.9578,1631600.0
2008-11-24 10:50:00,24.52,24.56,24.25,24.54,980000.0,15.9578,15.9838,15.782,15.9708,980000.0
2008-11-24 10:55:00,24.53,24.75,24.45,24.75,1355900.0,15.9643,16.1074,15.9122,16.1074,1355900.0
2008-11-24 11:00:00,24.75,24.86,24.48,24.61,965500.0,16.1074,16.179,15.9317,16.0163,965500.0
2008-11-24 11:05:00,24.61,24.8,24.59,24.76,1115400.0,16.0163,16.14,16.0033,16.1139,1115400.0
2008-11-24 11:10:00,24.76,24.77,24.6,24.62,668100.0,16.1139,16.1205,16.0098,16.0228,668100.0
2008-11-24 11:15:00,24.61,24.84,24.45,24.47,902700.0,16.0163,16.166,15.9122,15.9252,902700.0
2008-11-24 11:20:00,24.47,24.8,24.4,24.74,615100.0,15.9252,16.14,15.8797,16.1009,615100.0
2008-11-24 11:25:00,24.73,24.85,24.65,24.79,714900.0,16.0944,16.1725,16.0424,16.1335,714900.0
2008-11-24 11:30:00,24.8,25.0,24.75,24.94,680500.0,16.14,16.2701,16.1074,16.2311,680500.0
2008-11-24 11:35:00,24.93,24.95,24.6,24.84,1029800.0,16.2246,16.2376,16.0098,16.166,1029800.0
2008-11-24 11:40:00,24.84,24.88,24.66,24.78,981000.0,16.166,16.192,16.0489,16.127,981000.0
2008-11-24 11:45:00,24.78,24.92,24.71,24.81,609800.0,16.127,16.2181,16.0814,16.1465,609800.0
2008-11-24 11:50:00,24.81,24.83,24.62,24.63,964000.0,16.1465,16.1595,16.0228,16.0293,964000.0
2008-11-24 11:55:00,24.62,24.76,24.62,24.67,480700.0,16.0228,16.1139,16.0228,16.0554,480700.0
2008-11-24 12:00:00,24.67,24.8,24.65,24.71,406800.0,16.0554,16.14,16.0424,16.0814,406800.0
2008-11-24 12:05:00,24.71,24.91,24.65,24.88,543600.0,16.0814,16.2116,16.0424,16.192,543600.0
2008-11-24 12:10:00,24.87,24.87,24.55,24.71,616000.0,16.1855,16.1855,15.9773,16.0814,616000.0
2008-11-24 12:15:00,24.7,24.77,24.43,24.6,983900.0,16.0749,16.1205,15.8992,16.0098,983900.0
2008-11-24 12:20:00,24.6,24.63,24.31,24.43,1175900.0,16.0098,16.0293,15.8211,15.8992,1175900.0
2008-11-24 12:25:00,24.42,24.66,24.42,24.53,680100.0,15.8927,16.0489,15.8927,15.9643,680100.0
2008-11-24 12:30:00,24.52,24.74,24.52,24.61,579000.0,15.9578,16.1009,15.9578,16.0163,579000.0
2008-11-24 12:35:00,24.61,24.69,24.46,24.46,491300.0,16.0163,16.0684,15.9187,15.9187,491300.0
2008-11-24 12:40:00,24.46,24.53,24.38,24.5,613900.0,15.9187,15.9643,15.8666,15.9447,613900.0
2008-11-24 12:45:00,24.46,24.48,24.36,24.42,546200.0,15.9187,15.9317,15.8536,15.8927,546200.0
2008-11-24 12:50:00,24.42,24.54,24.37,24.51,491700.0,15.8927,15.9708,15.8601,15.9512,491700.0
2008-11-24 12:55:00,24.5,24.54,24.36,24.43,480400.0,15.9447,15.9708,15.8536,15.8992,480400.0
2008-11-24 13:00:00,24.43,24.5,24.36,24.45,453700.0,15.8992,15.9447,15.8536,15.9122,453700.0
2008-11-24 13:05:00,24.45,24.59,24.37,24.39,817800.0,15.9122,16.0033,15.8601,15.8731,817800.0
2008-11-24 13:10:00,24.38,24.44,24.36,24.4,458300.0,15.8666,15.9057,15.8536,15.8797,458300.0
2008-11-24 13:15:00,24.4,24.4,24.14,24.28,682300.0,15.8797,15.8797,15.7104,15.8016,682300.0
2008-11-24 13:20:00,24.27,24.42,23.96,24.33,475900.0,15.795,15.8927,15.5933,15.8341,475900.0
2008-11-24 13:25:00,24.34,24.44,24.25,24.41,404600.0,15.8406,15.9057,15.782,15.8862,404600.0
2008-11-24 13:30:00,24.41,24.45,24.33,24.4,486600.0,15.8862,15.9122,15.8341,15.8797,486600.0
2008-11-24 13:35:00,24.4,24.49,24.26,24.34,454400.0,15.8797,15.9382,15.7885,15.8406,454400.0
2008-11-24 13:40:00,24.33,24.43,24.24,24.29,399100.0,15.8341,15.8992,15.7755,15.8081,399100.0
2008-11-24 13:45:00,24.29,24.37,24.16,24.34,453300.0,15.8081,15.8601,15.7235,15.8406,453300.0
2008-11-24 13:50:00,24.34,24.42,24.25,24.4,589600.0,15.8406,15.8927,15.782,15.8797,589600.0
2008-11-24 13:55:00,24.4,24.86,24.39,24.85,924500.0,15.8797,16.179,15.8731,16.1725,924500.0
2008-11-24 14:00:00,24.85,24.85,24.45,24.68,698600.0,16.1725,16.1725,15.9122,16.0619,698600.0
2008-11-24 14:05:00,24.68,24.68,24.46,24.55,788900.0,16.0619,16.0619,15.9187,15.9773,788900.0
2008-11-24 14:10:00,24.56,24.67,24.41,24.64,632900.0,15.9838,16.0554,15.8862,16.0358,632900.0
2008-11-24 14:15:00,24.65,24.68,24.49,24.56,523400.0,16.0424,16.0619,15.9382,15.9838,523400.0
2008-11-24 14:20:00,24.57,24.84,24.55,24.82,695000.0,15.9903,16.166,15.9773,16.153,695000.0
2008-11-24 14:25:00,24.81,24.86,24.68,24.82,653700.0,16.1465,16.179,16.0619,16.153,653700.0
2008-11-24 14:30:00,24.82,25.04,24.79,24.86,1240000.0,16.153,16.2962,16.1335,16.179,1240000.0
2008-11-24 14:35:00,24.86,25.0,24.83,24.95,787800.0,16.179,16.2701,16.1595,16.2376,787800.0
2008-11-24 14:40:00,24.95,25.02,24.72,24.85,878000.0,16.2376,16.2832,16.0879,16.1725,878000.0
2008-11-24 14:45:00,24.86,24.92,24.52,24.53,819700.0,16.179,16.2181,15.9578,15.9643,819700.0
2008-11-24 14:50:00,24.54,24.83,24.54,24.71,686300.0,15.9708,16.1595,15.9708,16.0814,686300.0
2008-11-24 14:55:00,24.72,24.95,24.71,24.85,516000.0,16.0879,16.2376,16.0814,16.1725,516000.0
2008-11-24 15:00:00,24.85,25.17,24.76,25.1,1196100.0,16.1725,16.3808,16.1139,16.3352,1196100.0
2008-11-24 15:05:00,25.09,25.19,24.93,25.18,884100.0,16.3287,16.3938,16.2246,16.3873,884100.0
2008-11-24 15:10:00,25.17,25.4,25.01,25.37,1267300.0,16.3808,16.5305,16.2766,16.5109,1267300.0
2008-11-24 15:15:00,25.37,25.44,25.22,25.32,869500.0,16.5109,16.5565,16.4133,16.4784,869500.0
2008-11-24 15:20:00,25.32,25.48,25.26,25.38,933800.0,16.4784,16.5825,16.4393,16.5174,933800.0
2008-11-24 15:25:00,25.38,25.63,25.37,25.63,1403800.0,16.5174,16.6801,16.5109,16.6801,1403800.0
2008-11-24 15:30:00,25.64,25.67,25.42,25.49,1089100.0,16.6867,16.7062,16.5435,16.589,1089100.0
2008-11-24 15:35:00,25.48,25.98,25.47,25.9,1967100.0,16.5825,16.9079,16.576,16.8559,1967100.0
2008-11-24 15:40:00,25.89,26.16,25.86,26.0,2574000.0,16.8494,17.0251,16.8298,16.9209,2574000.0
2008-11-24 15:45:00,26.0,26.03,25.68,25.68,2389600.0,16.9209,16.9405,16.7127,16.7127,2389600.0
2008-11-24 15:50:00,25.68,25.8,24.86,25.36,4028400.0,16.7127,16.7908,16.179,16.5044,4028400.0
2008-11-24 15:55:00,25.36,25.72,25.2,25.24,4280100.0,16.5044,16.7387,16.4003,16.4263,4280100.0
2008-11-25 09:30:00,26.98,27.21,26.62,26.77,2083700.0,17.5587,17.7084,17.3244,17.4221,2083700.0
2008-11-25 09:35:00,26.77,27.07,26.25,26.73,2373000.0,17.4221,17.6173,17.0836,17.396,2373000.0
2008-11-25 09:40:00,26.75,26.9,26.51,26.8,2152400.0,17.409,17.5067,17.2529,17.4416,2152400.0
2008-11-25 09:45:00,26.8,26.97,26.7,26.92,1733200.0,17.4416,17.5522,17.3765,17.5197,1733200.0
2008-11-25 09:50:00,26.92,27.0,26.52,26.53,1620300.0,17.5197,17.5717,17.2594,17.2659,1620300.0
2008-11-25 09:55:00,26.53,26.73,26.45,26.62,1263600.0,17.2659,17.396,17.2138,17.3244,1263600.0
2008-11-25 10:00:00,26.63,26.95,26.53,26.8,1604600.0,17.331,17.5392,17.2659,17.4416,1604600.0
2008-11-25 10:05:00,26.8,27.24,26.64,27.24,1810800.0,17.4416,17.7279,17.3375,17.7279,1810800.0
2008-11-25 10:10:00,27.24,27.39,27.07,27.39,1507300.0,17.7279,17.8256,17.6173,17.8256,1507300.0
2008-11-25 10:15:00,27.38,27.4,27.11,27.11,1545400.0,17.8191,17.8321,17.6433,17.6433,1545400.0
2008-11-25 10:20:00,27.11,27.11,26.59,26.64,1350600.0,17.6433,17.6433,17.3049,17.3375,1350600.0
2008-11-25 10:25:00,26.64,26.79,26.42,26.61,1349500.0,17.3375,17.4351,17.1943,17.3179,1349500.0
2008-11-25 10:30:00,26.61,26.82,26.6,26.68,863000.0,17.3179,17.4546,17.3114,17.3635,863000.0
2008-11-25 10:35:00,26.68,26.74,26.23,26.24,1050400.0,17.3635,17.4025,17.0706,17.0771,1050400.0
2008-11-25 10:40:00,26.23,26.24,25.4,25.82,1886200.0,17.0706,17.0771,16.5305,16.8038,1886200.0
2008-11-25 10:45:00,25.83,25.95,25.66,25.68,885200.0,16.8103,16.8884,16.6997,16.7127,885200.0
2008-11-25 10:50:00,25.7,25.82,25.34,25.48,1091200.0,16.7257,16.8038,16.4914,16.5825,1091200.0
2008-11-25 10:55:00,25.48,25.69,25.43,25.64,724800.0,16.5825,16.7192,16.55,16.6867,724800.0
2008-11-25 11:00:00,25.64,25.96,25.58,25.83,1007800.0,16.6867,16.8949,16.6476,16.8103,1007800.0
2008-11-25 11:05:00,25.83,25.85,25.49,25.68,766600.0,16.8103,16.8233,16.589,16.7127,766600.0
2008-11-25 11:10:00,25.69,25.74,25.36,25.36,828800.0,16.7192,16.7517,16.5044,16.5044,828800.0
2008-11-25 11:15:00,25.35,25.51,25.02,25.39,1350600.0,16.4979,16.602,16.2832,16.524,1350600.0
2008-11-25 11:20:00,25.39,25.6,25.22,25.44,893100.0,16.524,16.6606,16.4133,16.5565,893100.0
2008-11-25 11:25:00,25.43,25.72,25.41,25.7,596400.0,16.55,16.7387,16.537,16.7257,596400.0
2008-11-25 11:30:00,25.7,25.73,25.46,25.71,488400.0,16.7257,16.7452,16.5695,16.7322,488400.0
2008-11-25 11:35:00,25.71,25.9,25.67,25.68,445500.0,16.7322,16.8559,16.7062,16.7127,445500.0
2008-11-25 11:40:00,25.68,26.05,25.67,25.99,740200.0,16.7127,16.9535,16.7062,16.9144,740200.0
2008-11-25 11:45:00,25.99,26.14,23.81,26.05,861000.0,16.9144,17.0121,15.4957,16.9535,861000.0
2008-11-25 11:50:00,26.04,26.35,26.01,26.35,1078200.0,16.947,17.1487,16.9275,17.1487,1078200.0
2008-11-25 11:55:00,26.35,26.59,26.34,26.56,777800.0,17.1487,17.3049,17.1422,17.2854,777800.0
2008-11-25 12:00:00,26.56,26.59,26.39,26.48,675000.0,17.2854,17.3049,17.1748,17.2333,675000.0
2008-11-25 12:05:00,26.47,26.52,26.15,26.23,692900.0,17.2268,17.2594,17.0186,17.0706,692900.0
2008-11-25 12:10:00,26.23,26.26,25.92,25.99,718200.0,17.0706,17.0902,16.8689,16.9144,718200.0
2008-11-25 12:15:00,25.98,26.18,25.94,26.15,657200.0,16.9079,17.0381,16.8819,17.0186,657200.0
2008-11-25 12:20:00,26.14,26.22,25.82,25.82,629900.0,17.0121,17.0641,16.8038,16.8038,629900.0
2008-11-25 12:25:00,25.82,25.91,25.6,25.7,700100.0,16.8038,16.8624,16.6606,16.7257,700100.0
2008-11-25 12:30:00,25.7,25.98,25.68,25.94,654100.0,16.7257,16.9079,16.7127,16.8819,654100.0
2008-11-25 12:35:00,25.93,26.0,25.79,25.96,317000.0,16.8754,16.9209,16.7843,16.8949,317000.0
2008-11-25 12:40:00,25.96,26.1,25.89,25.91,415100.0,16.8949,16.986,16.8494,16.8624,415100.0
2008-11-25 12:45:00,25.92,25.94,25.67,25.73,319000.0,16.8689,16.8819,16.7062,16.7452,319000.0
2008-11-25 12:50:00,25.73,25.74,25.41,25.41,412700.0,16.7452,16.7517,16.537,16.537,412700.0
2008-11-25 12:55:00,25.41,25.5,25.23,25.5,731200.0,16.537,16.5955,16.4198,16.5955,731200.0
2008-11-25 13:00:00,25.5,25.6,25.33,25.34,451000.0,16.5955,16.6606,16.4849,16.4914,451000.0
2008-11-25 13:05:00,25.34,25.59,25.32,25.58,446300.0,16.4914,16.6541,16.4784,16.6476,446300.0
2008-11-25 13:10:00,25.58,25.72,25.53,25.61,402800.0,16.6476,16.7387,16.6151,16.6671,402800.0
2008-11-25 13:15:00,25.61,25.76,25.47,25.72,485900.0,16.6671,16.7647,16.576,16.7387,485900.0
2008-11-25 13:20:00,25.73,25.89,25.67,25.78,567900.0,16.7452,16.8494,16.7062,16.7778,567900.0
2008-11-25 13:25:00,25.78,26.05,25.76,25.95,654100.0,16.7778,16.9535,16.7647,16.8884,654100.0
2008-11-25 13:30:00,25.94,26.15,25.77,25.78,590800.0,16.8819,17.0186,16.7713,16.7778,590800.0
2008-11-25 13:35:00,25.78,26.01,25.78,25.9,444100.0,16.7778,16.9275,16.7778,16.8559,444100.0
2008-11-25 13:40:00,25.9,25.97,25.77,25.78,427100.0,16.8559,16.9014,16.7713,16.7778,427100.0
2008-11-25 13:45:00,25.79,26.05,25.78,25.82,636100.0,16.7843,16.9535,16.7778,16.8038,636100.0
2008-11-25 13:50:00,25.82,25.97,25.73,25.89,613300.0,16.8038,16.9014,16.7452,16.8494,613300.0
2008-11-25 13:55:00,25.89,25.94,25.62,25.65,615800.0,16.8494,16.8819,16.6736,16.6932,615800.0
2008-11-25 14:00:00,25.64,25.75,25.59,25.64,385300.0,16.6867,16.7582,16.6541,16.6867,385300.0
2008-11-25 14:05:00,25.65,25.72,25.56,25.62,451500.0,16.6932,16.7387,16.6346,16.6736,451500.0
2008-11-25 14:10:00,25.62,25.65,25.47,25.52,580200.0,16.6736,16.6932,16.576,16.6086,580200.0
2008-11-25 14:15:00,25.54,25.55,25.27,25.48,763400.0,16.6216,16.6281,16.4459,16.5825,763400.0
2008-11-25 14:20:00,25.47,25.6,25.4,25.57,480500.0,16.576,16.6606,16.5305,16.6411,480500.0
2008-11-25 14:25:00,25.57,25.58,25.42,25.42,418600.0,16.6411,16.6476,16.5435,16.5435,418600.0
2008-11-25 14:30:00,25.43,25.86,25.37,25.83,584600.0,16.55,16.8298,16.5109,16.8103,584600.0
2008-11-25 14:35:00,25.82,25.86,25.71,25.73,484400.0,16.8038,16.8298,16.7322,16.7452,484400.0
2008-11-25 14:40:00,25.74,25.81,25.7,25.75,306900.0,16.7517,16.7973,16.7257,16.7582,306900.0
2008-11-25 14:45:00,25.75,25.75,25.66,25.66,498900.0,16.7582,16.7582,16.6997,16.6997,498900.0
2008-11-25 14:50:00,25.66,25.68,25.44,25.67,557600.0,16.6997,16.7127,16.5565,16.7062,557600.0
2008-11-25 14:55:00,25.66,26.15,25.64,26.01,679100.0,16.6997,17.0186,16.6867,16.9275,679100.0
2008-11-25 15:00:00,26.01,26.28,25.98,26.28,844900.0,16.9275,17.1032,16.9079,17.1032,844900.0
2008-11-25 15:05:00,26.27,26.47,26.24,26.33,1342600.0,17.0967,17.2268,17.0771,17.1357,1342600.0
2008-11-25 15:10:00,26.33,26.43,26.25,26.35,729900.0,17.1357,17.2008,17.0836,17.1487,729900.0
2008-11-25 15:15:00,26.34,26.65,26.28,26.37,915700.0,17.1422,17.344,17.1032,17.1617,915700.0
2008-11-25 15:20:00,26.36,26.36,26.01,26.11,864300.0,17.1552,17.1552,16.9275,16.9925,864300.0
2008-11-25 15:25:00,26.11,26.31,25.96,26.21,871600.0,16.9925,17.1227,16.8949,17.0576,871600.0
2008-11-25 15:30:00,26.21,26.33,26.11,26.28,1163800.0,17.0576,17.1357,16.9925,17.1032,1163800.0
2008-11-25 15:35:00,26.29,26.7,26.28,26.62,1408900.0,17.1097,17.3765,17.1032,17.3244,1408900.0
2008-11-25 15:40:00,26.62,27.15,26.6,27.13,2116200.0,17.3244,17.6694,17.3114,17.6564,2116200.0
2008-11-25 15:45:00,27.13,27.15,26.56,26.75,1530800.0,17.6564,17.6694,17.2854,17.409,1530800.0
2008-11-25 15:50:00,26.75,27.0,26.69,26.96,2008900.0,17.409,17.5717,17.37,17.5457,2008900.0
2008-11-25 15:55:00,26.96,28.41,26.62,28.41,2459600.0,17.5457,18.4894,17.3244,18.4894,2459600.0
2008-11-26 09:30:00,26.4,26.89,26.2,26.57,1359200.0,17.1813,17.5002,17.0511,17.2919,1359200.0
2008-11-26 09:35:00,26.57,26.74,26.2,26.6,957200.0,17.2919,17.4025,17.0511,17.3114,957200.0
2008-11-26 09:40:00,26.6,27.04,26.44,26.65,979200.0,17.3114,17.5978,17.2073,17.344,979200.0
2008-11-26 09:45:00,26.63,26.69,26.46,26.53,894800.0,17.331,17.37,17.2203,17.2659,894800.0
2008-11-26 09:50:00,26.53,26.6,26.4,26.52,728900.0,17.2659,17.3114,17.1813,17.2594,728900.0
2008-11-26 09:55:00,26.52,26.61,26.28,26.35,906300.0,17.2594,17.3179,17.1032,17.1487,906300.0
2008-11-26 10:00:00,26.35,26.37,26.08,26.29,1004800.0,17.1487,17.1617,16.973,17.1097,1004800.0
2008-11-26 10:05:00,26.29,26.3,25.9,25.99,1023000.0,17.1097,17.1162,16.8559,16.9144,1023000.0
2008-11-26 10:10:00,25.98,26.17,25.83,26.03,647000.0,16.9079,17.0316,16.8103,16.9405,647000.0
2008-11-26 10:15:00,26.04,26.31,26.04,26.17,415300.0,16.947,17.1227,16.947,17.0316,415300.0
2008-11-26 10:20:00,26.16,26.35,26.01,26.11,662700.0,17.0251,17.1487,16.9275,16.9925,662700.0
2008-11-26 10:25:00,26.11,26.35,26.1,26.25,494300.0,16.9925,17.1487,16.986,17.0836,494300.0
2008-11-26 10:30:00,26.26,26.44,26.24,26.39,395200.0,17.0902,17.2073,17.0771,17.1748,395200.0
2008-11-26 10:35:00,26.38,26.45,26.24,26.39,444700.0,17.1682,17.2138,17.0771,17.1748,444700.0
2008-11-26 10:40:00,26.39,26.41,26.22,26.38,431800.0,17.1748,17.1878,17.0641,17.1682,431800.0
2008-11-26 10:45:00,26.38,26.49,26.37,26.46,283300.0,17.1682,17.2398,17.1617,17.2203,283300.0
2008-11-26 10:50:00,26.46,26.67,26.42,26.58,413400.0,17.2203,17.357,17.1943,17.2984,413400.0
2008-11-26 10:55:00,26.59,26.78,26.54,26.71,516900.0,17.3049,17.4286,17.2724,17.383,516900.0
2008-11-26 11:00:00,26.7,26.8,26.46,26.5,621800.0,17.3765,17.4416,17.2203,17.2463,621800.0
2008-11-26 11:05:00,26.5,26.7,26.48,26.64,332700.0,17.2463,17.3765,17.2333,17.3375,332700.0
2008-11-26 11:10:00,26.64,27.0,26.63,26.98,642500.0,17.3375,17.5717,17.331,17.5587,642500.0
2008-11-26 11:15:00,26.98,26.98,26.82,26.92,406800.0,17.5587,17.5587,17.4546,17.5197,406800.0
2008-11-26 11:20:00,26.91,26.94,26.66,26.77,490000.0,17.5132,17.5327,17.3505,17.4221,490000.0
2008-11-26 11:25:00,26.77,26.84,26.71,26.74,347600.0,17.4221,17.4676,17.383,17.4025,347600.0
2008-11-26 11:30:00,26.74,26.83,26.67,26.67,373500.0,17.4025,17.4611,17.357,17.357,373500.0
2008-11-26 11:35:00,26.68,26.77,26.62,26.74,740200.0,17.3635,17.4221,17.3244,17.4025,740200.0
2008-11-26 11:40:00,26.74,27.01,26.74,26.96,661900.0,17.4025,17.5783,17.4025,17.5457,661900.0
2008-11-26 11:45:00,26.97,27.43,26.94,27.42,1050900.0,17.5522,17.8516,17.5327,17.8451,1050900.0
2008-11-26 11:50:00,27.42,27.42,27.1,27.17,983900.0,17.8451,17.8451,17.6368,17.6824,983900.0
2008-11-26 11:55:00,27.14,27.17,27.05,27.15,477700.0,17.6629,17.6824,17.6043,17.6694,477700.0
2008-11-26 12:00:00,27.14,27.2,26.95,26.96,650200.0,17.6629,17.7019,17.5392,17.5457,650200.0
2008-11-26 12:05:00,26.95,27.11,26.94,26.95,495900.0,17.5392,17.6433,17.5327,17.5392,495900.0
2008-11-26 12:10:00,26.95,27.09,26.92,27.08,450900.0,17.5392,17.6303,17.5197,17.6238,450900.0
2008-11-26 12:15:00,27.09,27.14,27.02,27.05,270100.0,17.6303,17.6629,17.5848,17.6043,270100.0
2008-11-26 12:20:00,27.06,27.1,26.99,27.05,277200.0,17.6108,17.6368,17.5652,17.6043,277200.0
2008-11-26 12:25:00,27.06,27.12,27.0,27.08,303900.0,17.6108,17.6498,17.5717,17.6238,303900.0
2008-11-26 12:30:00,27.08,27.11,26.97,27.03,301800.0,17.6238,17.6433,17.5522,17.5913,301800.0
2008-11-26 12:35:00,27.03,27.18,26.98,27.17,305400.0,17.5913,17.6889,17.5587,17.6824,305400.0
2008-11-26 12:40:00,27.17,27.28,27.1,27.27,300700.0,17.6824,17.754,17.6368,17.7475,300700.0
2008-11-26 12:45:00,27.26,27.5,27.25,27.44,548500.0,17.741,17.8972,17.7344,17.8581,548500.0
2008-11-26 12:50:00,27.44,27.47,27.22,27.33,459000.0,17.8581,17.8776,17.7149,17.7865,459000.0
2008-11-26 12:55:00,27.32,27.36,27.16,27.22,321800.0,17.78,17.806,17.6759,17.7149,321800.0
2008-11-26 13:00:00,27.21,27.44,27.19,27.39,292000.0,17.7084,17.8581,17.6954,17.8256,292000.0
2008-11-26 13:05:00,27.39,27.4,27.24,27.26,288200.0,17.8256,17.8321,17.7279,17.741,288200.0
2008-11-26 13:10:00,27.26,27.31,27.12,27.15,289400.0,17.741,17.7735,17.6498,17.6694,289400.0
2008-11-26 13:15:00,27.15,27.28,27.14,27.25,344400.0,17.6694,17.754,17.6629,17.7344,344400.0
2008-11-26 13:20:00,27.25,27.33,27.2,27.21,449100.0,17.7344,17.7865,17.7019,17.7084,449100.0
2008-11-26 13:25:00,27.21,27.28,27.1,27.27,471400.0,17.7084,17.754,17.6368,17.7475,471400.0
2008-11-26 13:30:00,27.27,27.3,27.14,27.22,485800.0,17.7475,17.767,17.6629,17.7149,485800.0
2008-11-26 13:35:00,27.22,27.29,27.22,27.26,346500.0,17.7149,17.7605,17.7149,17.741,346500.0
2008-11-26 13:40:00,27.27,27.36,27.23,27.34,366100.0,17.7475,17.806,17.7214,17.793,366100.0
2008-11-26 13:45:00,27.34,27.4,27.28,27.33,492800.0,17.793,17.8321,17.754,17.7865,492800.0
2008-11-26 13:50:00,27.33,27.45,27.31,27.36,341400.0,17.7865,17.8646,17.7735,17.806,341400.0
2008-11-26 13:55:00,27.35,27.45,27.33,27.38,415600.0,17.7995,17.8646,17.7865,17.8191,415600.0
2008-11-26 14:00:00,27.38,27.45,27.29,27.39,727200.0,17.8191,17.8646,17.7605,17.8256,727200.0
2008-11-26 14:05:00,27.38,27.58,27.35,27.56,486400.0,17.8191,17.9492,17.7995,17.9362,486400.0
2008-11-26 14:10:00,27.55,27.68,27.54,27.65,560900.0,17.9297,18.0143,17.9232,17.9948,560900.0
2008-11-26 14:15:00,27.65,27.78,27.58,27.63,866800.0,17.9948,18.0794,17.9492,17.9818,866800.0
2008-11-26 14:20:00,27.64,27.97,27.63,27.89,899900.0,17.9883,18.203,17.9818,18.151,899900.0
2008-11-26 14:25:00,27.89,27.99,27.87,27.99,573700.0,18.151,18.216,18.1379,18.216,573700.0
2008-11-26 14:30:00,27.99,28.18,27.92,28.05,1119800.0,18.216,18.3397,18.1705,18.2551,1119800.0
2008-11-26 14:35:00,28.05,28.05,27.67,27.69,819300.0,18.2551,18.2551,18.0078,18.0208,819300.0
2008-11-26 14:40:00,27.69,28.02,27.68,27.98,598600.0,18.0208,18.2356,18.0143,18.2095,598600.0
2008-11-26 14:45:00,27.99,28.07,27.91,27.94,746300.0,18.216,18.2681,18.164,18.1835,746300.0
2008-11-26 14:50:00,27.95,28.0,27.9,27.96,610800.0,18.19,18.2226,18.1575,18.1965,610800.0
2008-11-26 14:55:00,27.96,28.15,27.92,28.1,559300.0,18.1965,18.3202,18.1705,18.2876,559300.0
2008-11-26 15:00:00,28.1,28.19,28.0,28.01,1078200.0,18.2876,18.3462,18.2226,18.2291,1078200.0
2008-11-26 15:05:00,28.01,28.1,27.97,28.07,976700.0,18.2291,18.2876,18.203,18.2681,976700.0
2008-11-26 15:10:00,28.07,28.35,28.03,28.3,993300.0,18.2681,18.4503,18.2421,18.4178,993300.0
2008-11-26 15:15:00,28.3,28.43,28.16,28.32,910100.0,18.4178,18.5024,18.3267,18.4308,910100.0
2008-11-26 15:20:00,28.32,28.33,28.12,28.27,802900.0,18.4308,18.4373,18.3007,18.3983,802900.0
2008-11-26 15:25:00,28.27,28.4,28.18,28.37,738300.0,18.3983,18.4829,18.3397,18.4634,738300.0
2008-11-26 15:30:00,28.36,28.42,28.14,28.39,984300.0,18.4568,18.4959,18.3137,18.4764,984300.0
2008-11-26 15:35:00,28.4,28.52,28.21,28.52,1764900.0,18.4829,18.561,18.3592,18.561,1764900.0
2008-11-26 15:40:00,28.52,28.6,28.31,28.31,1797100.0,18.561,18.613,18.4243,18.4243,1797100.0
2008-11-26 15:45:00,28.31,28.56,28.31,28.47,1295700.0,18.4243,18.587,18.4243,18.5284,1295700.0
2008-11-26 15:50:00,28.47,28.55,28.21,28.51,1824500.0,18.5284,18.5805,18.3592,18.5545,1824500.0
2008-11-26 15:55:00,28.51,28.8,28.43,28.65,2569800.0,18.5545,18.7432,18.5024,18.6456,2569800.0
2008-11-28 09:30:00,28.37,28.73,28.27,28.63,1020000.0,18.4634,18.6976,18.3983,18.6326,1020000.0
2008-11-28 09:35:00,28.64,28.99,28.47,28.96,763400.0,18.6391,18.8669,18.5284,18.8473,763400.0
2008-11-28 09:40:00,28.96,28.98,28.52,28.6,967300.0,18.8473,18.8603,18.561,18.613,967300.0
2008-11-28 09:45:00,28.6,28.66,28.44,28.49,749700.0,18.613,18.6521,18.5089,18.5414,749700.0
2008-11-28 09:50:00,28.5,28.54,28.34,28.38,869600.0,18.548,18.574,18.4438,18.4699,869600.0
2008-11-28 09:55:00,28.39,28.46,28.35,28.38,444100.0,18.4764,18.5219,18.4503,18.4699,444100.0
2008-11-28 10:00:00,28.38,28.4,28.04,28.11,649200.0,18.4699,18.4829,18.2486,18.2941,649200.0
2008-11-28 10:05:00,28.11,28.2,27.79,27.84,1105100.0,18.2941,18.3527,18.0859,18.1184,1105100.0
2008-11-28 10:10:00,27.84,27.93,27.77,27.86,758600.0,18.1184,18.177,18.0729,18.1314,758600.0
2008-11-28 10:15:00,27.86,27.93,27.75,27.82,837200.0,18.1314,18.177,18.0599,18.1054,837200.0
2008-11-28 10:20:00,27.83,28.09,27.78,28.06,691100.0,18.1119,18.2811,18.0794,18.2616,691100.0
2008-11-28 10:25:00,28.07,28.09,27.9,27.92,480600.0,18.2681,18.2811,18.1575,18.1705,480600.0
2008-11-28 10:30:00,27.92,27.92,27.7,27.71,518500.0,18.1705,18.1705,18.0273,18.0338,518500.0
2008-11-28 10:35:00,27.71,27.83,27.59,27.76,527200.0,18.0338,18.1119,17.9557,18.0664,527200.0
2008-11-28 10:40:00,27.76,27.88,27.73,27.84,412700.0,18.0664,18.1445,18.0468,18.1184,412700.0
2008-11-28 10:45:00,27.84,27.89,27.69,27.7,289300.0,18.1184,18.151,18.0208,18.0273,289300.0
2008-11-28 10:50:00,27.7,27.7,27.52,27.63,503300.0,18.0273,18.0273,17.9102,17.9818,503300.0
2008-11-28 10:55:00,27.63,27.74,27.57,27.72,440900.0,17.9818,18.0533,17.9427,18.0403,440900.0
2008-11-28 11:00:00,27.72,27.72,27.55,27.58,391700.0,18.0403,18.0403,17.9297,17.9492,391700.0
2008-11-28 11:05:00,27.58,27.64,27.55,27.6,343900.0,17.9492,17.9883,17.9297,17.9622,343900.0
2008-11-28 11:10:00,27.59,27.72,27.58,27.64,309000.0,17.9557,18.0403,17.9492,17.9883,309000.0
2008-11-28 11:15:00,27.64,27.77,27.62,27.7,365000.0,17.9883,18.0729,17.9752,18.0273,365000.0
2008-11-28 11:20:00,27.7,27.98,27.7,27.97,456000.0,18.0273,18.2095,18.0273,18.203,456000.0
2008-11-28 11:25:00,27.97,28.05,27.88,27.99,299700.0,18.203,18.2551,18.1445,18.216,299700.0
2008-11-28 11:30:00,27.99,28.05,27.86,27.9,368600.0,18.216,18.2551,18.1314,18.1575,368600.0
2008-11-28 11:35:00,27.9,28.05,27.8,28.04,480600.0,18.1575,18.2551,18.0924,18.2486,480600.0
2008-11-28 11:40:00,28.05,28.25,28.0,28.19,420600.0,18.2551,18.3853,18.2226,18.3462,420600.0
2008-11-28 11:45:00,28.17,28.23,28.1,28.17,316800.0,18.3332,18.3722,18.2876,18.3332,316800.0
2008-11-28 11:50:00,28.17,28.35,28.11,28.33,445700.0,18.3332,18.4503,18.2941,18.4373,445700.0
2008-11-28 11:55:00,28.33,28.42,28.17,28.36,407100.0,18.4373,18.4959,18.3332,18.4568,407100.0
2008-11-28 12:00:00,28.36,28.4,28.22,28.3,277800.0,18.4568,18.4829,18.3657,18.4178,277800.0
2008-11-28 12:05:00,28.29,28.39,28.24,28.26,367900.0,18.4113,18.4764,18.3787,18.3918,367900.0
2008-11-28 12:10:00,28.26,28.34,28.2,28.33,252800.0,18.3918,18.4438,18.3527,18.4373,252800.0
2008-11-28 12:15:00,28.32,28.34,28.09,28.16,331500.0,18.4308,18.4438,18.2811,18.3267,331500.0
2008-11-28 12:20:00,28.16,28.18,28.0,28.09,323100.0,18.3267,18.3397,18.2226,18.2811,323100.0
2008-11-28 12:25:00,28.09,28.11,27.98,28.0,338500.0,18.2811,18.2941,18.2095,18.2226,338500.0
2008-11-28 12:30:00,28.01,28.24,27.96,28.22,506200.0,18.2291,18.3787,18.1965,18.3657,506200.0
2008-11-28 12:35:00,28.21,28.28,28.16,28.24,421600.0,18.3592,18.4048,18.3267,18.3787,421600.0
2008-11-28 12:40:00,28.24,28.38,28.24,28.34,793900.0,18.3787,18.4699,18.3787,18.4438,793900.0
2008-11-28 12:45:00,28.34,28.35,28.21,28.24,571100.0,18.4438,18.4503,18.3592,18.3787,571100.0
2008-11-28 12:50:00,28.23,28.83,28.23,28.81,1155800.0,18.3722,18.7627,18.3722,18.7497,1155800.0
2008-11-28 12:55:00,28.8,29.01,28.62,28.79,1873300.0,18.7432,18.8799,18.6261,18.7367,1873300.0
2008-11-28 13:00:00,28.79,28.89,27.93,28.83,3002600.0,18.7367,18.8018,18.177,18.7627,3002600.0
2008-11-28 13:05:00,28.79,28.89,28.7,28.76,1800.0,18.7367,18.8018,18.6781,18.7172,1800.0
2008-11-28 13:10:00,28.71,28.75,28.6,28.6,5800.0,18.6846,18.7107,18.613,18.613,5800.0
2008-11-28 13:15:00,28.66,28.66,28.65,28.65,2900.0,18.6521,18.6521,18.6456,18.6456,2900.0
2008-11-28 13:20:00,28.65,28.65,28.65,28.65,1000.0,18.6456,18.6456,18.6456,18.6456,1000.0
2008-11-28 13:25:00,28.89,28.89,28.61,28.65,449000.0,18.8018,18.8018,18.6195,18.6456,449000.0
2008-11-28 13:30:00,28.61,28.61,28.6,28.6,2900.0,18.6195,18.6195,18.613,18.613,2900.0
2008-11-28 13:35:00,28.66,28.67,28.66,28.67,1000.0,18.6521,18.6586,18.6521,18.6586,1000.0
2008-11-28 13:40:00,28.62,28.7,28.6,28.7,2300.0,18.6261,18.6781,18.613,18.6781,2300.0
2008-11-28 13:45:00,28.7,28.7,28.7,28.7,0.0,18.6781,18.6781,18.6781,18.6781,0.0
2008-11-28 13:50:00,28.89,28.89,28.89,28.89,600.0,18.8018,18.8018,18.8018,18.8018,600.0
2008-11-28 13:55:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:00:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:05:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:10:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:15:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:20:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:25:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:30:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:35:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:40:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:45:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:50:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:55:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 15:00:00,28.7,28.7,28.7,28.7,200.0,18.6781,18.6781,18.6781,18.6781,200.0
2008-11-28 15:05:00,28.7,28.7,28.7,28.7,0.0,18.6781,18.6781,18.6781,18.6781,0.0
2008-11-28 15:10:00,28.7,28.7,28.7,28.7,0.0,18.6781,18.6781,18.6781,18.6781,0.0
2008-11-28 15:15:00,28.63,28.75,28.63,28.75,600.0,18.6326,18.7107,18.6326,18.7107,600.0
2008-11-28 15:20:00,28.75,28.75,28.75,28.75,0.0,18.7107,18.7107,18.7107,18.7107,0.0
2008-11-28 15:25:00,28.75,28.75,28.75,28.75,0.0,18.7107,18.7107,18.7107,18.7107,0.0
2008-11-28 15:30:00,28.75,28.75,28.75,28.75,0.0,18.7107,18.7107,18.7107,18.7107,0.0
2008-11-28 15:35:00,28.75,28.75,28.75,28.75,0.0,18.7107,18.7107,18.7107,18.7107,0.0
2008-11-28 15:40:00,28.7,28.7,28.7,28.7,500.0,18.6781,18.6781,18.6781,18.6781,500.0
2008-11-28 15:45:00,28.7,28.7,28.7,28.7,0.0,18.6781,18.6781,18.6781,18.6781,0.0
2008-11-28 15:50:00,28.7,28.7,28.7,28.7,800.0,18.6781,18.6781,18.6781,18.6781,800.0
2008-11-28 15:55:00,28.7,28.7,28.7,28.7,1100.0,18.6781,18.6781,18.6781,18.6781,1100.0
2008-12-01 09:30:00,28.04,28.04,27.25,27.27,1657300.0,18.2486,18.2486,17.7344,17.7475,1657300.0
2008-12-01 09:35:00,27.27,27.55,27.1,27.31,905900.0,17.7475,17.9297,17.6368,17.7735,905900.0
2008-12-01 09:40:00,27.32,27.4,27.0,27.23,1169200.0,17.78,17.8321,17.5717,17.7214,1169200.0
2008-12-01 09:45:00,27.22,27.29,27.05,27.15,794300.0,17.7149,17.7605,17.6043,17.6694,794300.0
2008-12-01 09:50:00,27.14,27.18,26.92,27.03,1118900.0,17.6629,17.6889,17.5197,17.5913,1118900.0
2008-12-01 09:55:00,27.03,27.31,27.03,27.09,862300.0,17.5913,17.7735,17.5913,17.6303,862300.0
2008-12-01 10:00:00,27.1,27.32,27.05,27.19,689800.0,17.6368,17.78,17.6043,17.6954,689800.0
2008-12-01 10:05:00,27.2,27.23,27.02,27.11,708100.0,17.7019,17.7214,17.5848,17.6433,708100.0
2008-12-01 10:10:00,27.11,27.35,27.1,27.24,861400.0,17.6433,17.7995,17.6368,17.7279,861400.0
2008-12-01 10:15:00,27.25,27.35,27.17,27.26,546300.0,17.7344,17.7995,17.6824,17.741,546300.0
2008-12-01 10:20:00,27.25,27.28,27.12,27.18,576300.0,17.7344,17.754,17.6498,17.6889,576300.0
2008-12-01 10:25:00,27.18,27.2,26.89,26.9,957200.0,17.6889,17.7019,17.5002,17.5067,957200.0
2008-12-01 10:30:00,26.9,26.96,26.65,26.93,788100.0,17.5067,17.5457,17.344,17.5262,788100.0
2008-12-01 10:35:00,26.93,27.03,26.8,26.84,707900.0,17.5262,17.5913,17.4416,17.4676,707900.0
2008-12-01 10:40:00,26.85,26.92,26.76,26.9,610900.0,17.4741,17.5197,17.4156,17.5067,610900.0
2008-12-01 10:45:00,26.9,26.96,26.79,26.87,814100.0,17.5067,17.5457,17.4351,17.4871,814100.0
2008-12-01 10:50:00,26.86,27.03,26.84,27.01,428300.0,17.4806,17.5913,17.4676,17.5783,428300.0
2008-12-01 10:55:00,27.02,27.02,26.74,26.74,367700.0,17.5848,17.5848,17.4025,17.4025,367700.0
2008-12-01 11:00:00,26.73,26.75,26.56,26.63,700900.0,17.396,17.409,17.2854,17.331,700900.0
2008-12-01 11:05:00,26.64,26.66,26.45,26.47,554600.0,17.3375,17.3505,17.2138,17.2268,554600.0
2008-12-01 11:10:00,26.48,26.79,26.45,26.76,578900.0,17.2333,17.4351,17.2138,17.4156,578900.0
2008-12-01 11:15:00,26.76,26.92,26.7,26.91,449300.0,17.4156,17.5197,17.3765,17.5132,449300.0
2008-12-01 11:20:00,26.9,26.99,26.65,26.67,528200.0,17.5067,17.5652,17.344,17.357,528200.0
2008-12-01 11:25:00,26.65,26.67,26.46,26.53,891200.0,17.344,17.357,17.2203,17.2659,891200.0
2008-12-01 11:30:00,26.52,26.68,26.47,26.6,458900.0,17.2594,17.3635,17.2268,17.3114,458900.0
2008-12-01 11:35:00,26.59,26.75,26.59,26.72,345300.0,17.3049,17.409,17.3049,17.3895,345300.0
2008-12-01 11:40:00,26.72,26.79,26.63,26.63,323000.0,17.3895,17.4351,17.331,17.331,323000.0
2008-12-01 11:45:00,26.64,26.8,26.63,26.76,299600.0,17.3375,17.4416,17.331,17.4156,299600.0
2008-12-01 11:50:00,26.76,26.78,26.61,26.74,307500.0,17.4156,17.4286,17.3179,17.4025,307500.0
2008-12-01 11:55:00,26.74,26.78,26.62,26.67,333400.0,17.4025,17.4286,17.3244,17.357,333400.0
2008-12-01 12:00:00,26.67,26.69,26.5,26.56,312500.0,17.357,17.37,17.2463,17.2854,312500.0
2008-12-01 12:05:00,26.57,26.63,26.5,26.58,641100.0,17.2919,17.331,17.2463,17.2984,641100.0
2008-12-01 12:10:00,26.57,26.65,26.53,26.59,360300.0,17.2919,17.344,17.2659,17.3049,360300.0
2008-12-01 12:15:00,26.6,26.6,26.43,26.46,413300.0,17.3114,17.3114,17.2008,17.2203,413300.0
2008-12-01 12:20:00,26.47,26.47,26.3,26.38,573300.0,17.2268,17.2268,17.1162,17.1682,573300.0
2008-12-01 12:25:00,26.38,26.38,26.03,26.07,866200.0,17.1682,17.1682,16.9405,16.9665,866200.0
2008-12-01 12:30:00,26.07,26.19,26.01,26.16,730100.0,16.9665,17.0446,16.9275,17.0251,730100.0
2008-12-01 12:35:00,26.16,26.25,26.04,26.06,709400.0,17.0251,17.0836,16.947,16.96,709400.0
2008-12-01 12:40:00,26.06,26.14,26.03,26.11,486300.0,16.96,17.0121,16.9405,16.9925,486300.0
2008-12-01 12:45:00,26.11,26.25,26.1,26.19,633100.0,16.9925,17.0836,16.986,17.0446,633100.0
2008-12-01 12:50:00,26.19,26.22,25.95,26.0,729500.0,17.0446,17.0641,16.8884,16.9209,729500.0
2008-12-01 12:55:00,26.0,26.02,25.91,25.97,402000.0,16.9209,16.934,16.8624,16.9014,402000.0
2008-12-01 13:00:00,25.96,26.04,25.93,25.97,481600.0,16.8949,16.947,16.8754,16.9014,481600.0
2008-12-01 13:05:00,25.98,26.01,25.93,25.95,303500.0,16.9079,16.9275,16.8754,16.8884,303500.0
2008-12-01 13:10:00,25.95,26.05,25.95,26.0,567700.0,16.8884,16.9535,16.8884,16.9209,567700.0
2008-12-01 13:15:00,26.0,26.01,25.93,25.97,382100.0,16.9209,16.9275,16.8754,16.9014,382100.0
2008-12-01 13:20:00,25.97,25.99,25.74,25.75,853400.0,16.9014,16.9144,16.7517,16.7582,853400.0
2008-12-01 13:25:00,25.76,25.81,25.72,25.77,326200.0,16.7647,16.7973,16.7387,16.7713,326200.0
2008-12-01 13:30:00,25.76,25.89,25.73,25.87,477700.0,16.7647,16.8494,16.7452,16.8363,477700.0
2008-12-01 13:35:00,25.86,25.91,25.78,25.83,456300.0,16.8298,16.8624,16.7778,16.8103,456300.0
2008-12-01 13:40:00,25.83,25.87,25.67,25.67,630900.0,16.8103,16.8363,16.7062,16.7062,630900.0
2008-12-01 13:45:00,25.68,25.82,25.64,25.69,918200.0,16.7127,16.8038,16.6867,16.7192,918200.0
2008-12-01 13:50:00,25.69,25.74,25.62,25.63,694800.0,16.7192,16.7517,16.6736,16.6801,694800.0
2008-12-01 13:55:00,25.63,25.71,25.61,25.66,656500.0,16.6801,16.7322,16.6671,16.6997,656500.0
2008-12-01 14:00:00,25.67,25.7,25.53,25.55,784200.0,16.7062,16.7257,16.6151,16.6281,784200.0
2008-12-01 14:05:00,25.55,25.56,25.45,25.55,907700.0,16.6281,16.6346,16.563,16.6281,907700.0
2008-12-01 14:10:00,25.54,25.6,25.46,25.52,551900.0,16.6216,16.6606,16.5695,16.6086,551900.0
2008-12-01 14:15:00,25.52,25.53,25.42,25.5,626800.0,16.6086,16.6151,16.5435,16.5955,626800.0
2008-12-01 14:20:00,25.5,25.54,25.43,25.49,499300.0,16.5955,16.6216,16.55,16.589,499300.0
2008-12-01 14:25:00,25.49,25.54,25.45,25.51,600600.0,16.589,16.6216,16.563,16.602,600600.0
2008-12-01 14:30:00,25.51,25.68,25.46,25.52,945800.0,16.602,16.7127,16.5695,16.6086,945800.0
2008-12-01 14:35:00,25.53,25.54,25.37,25.39,736400.0,16.6151,16.6216,16.5109,16.524,736400.0
2008-12-01 14:40:00,25.39,25.42,25.26,25.31,716200.0,16.524,16.5435,16.4393,16.4719,716200.0
2008-12-01 14:45:00,25.32,25.51,25.32,25.48,698200.0,16.4784,16.602,16.4784,16.5825,698200.0
2008-12-01 14:50:00,25.49,25.59,25.48,25.57,928300.0,16.589,16.6541,16.5825,16.6411,928300.0
2008-12-01 14:55:00,25.58,25.6,25.4,25.45,802800.0,16.6476,16.6606,16.5305,16.563,802800.0
2008-12-01 15:00:00,25.45,25.53,25.28,25.33,845700.0,16.563,16.6151,16.4524,16.4849,845700.0
2008-12-01 15:05:00,25.32,25.55,25.25,25.25,992600.0,16.4784,16.6281,16.4328,16.4328,992600.0
2008-12-01 15:10:00,25.26,25.35,25.17,25.23,793300.0,16.4393,16.4979,16.3808,16.4198,793300.0
2008-12-01 15:15:00,25.23,25.27,25.01,25.08,1266000.0,16.4198,16.4459,16.2766,16.3222,1266000.0
2008-12-01 15:20:00,25.08,25.09,24.66,24.67,1457000.0,16.3222,16.3287,16.0489,16.0554,1457000.0
2008-12-01 15:25:00,24.67,24.9,24.64,24.8,1024400.0,16.0554,16.2051,16.0358,16.14,1024400.0
2008-12-01 15:30:00,24.8,24.83,24.52,24.54,964300.0,16.14,16.1595,15.9578,15.9708,964300.0
2008-12-01 15:35:00,24.53,24.61,24.33,24.35,1417400.0,15.9643,16.0163,15.8341,15.8471,1417400.0
2008-12-01 15:40:00,24.33,24.39,24.0,24.01,2023500.0,15.8341,15.8731,15.6193,15.6258,2023500.0
2008-12-01 15:45:00,24.0,24.19,23.89,24.0,2124000.0,15.6193,15.743,15.5477,15.6193,2124000.0
2008-12-01 15:50:00,24.0,24.29,23.36,23.45,4659500.0,15.6193,15.8081,15.2028,15.2614,4659500.0
2008-12-01 15:55:00,23.45,23.54,22.86,23.1,6683400.0,15.2614,15.32,14.8774,15.0336,6683400.0
2008-12-02 09:30:00,24.17,24.34,23.09,23.22,1897800.0,15.73,15.8406,15.0271,15.1117,1897800.0
2008-12-02 09:35:00,23.21,23.68,23.15,23.51,1511000.0,15.1052,15.4111,15.0661,15.3004,1511000.0
2008-12-02 09:40:00,23.5,23.53,23.06,23.16,1173300.0,15.2939,15.3135,15.0076,15.0727,1173300.0
2008-12-02 09:45:00,23.16,23.23,22.88,23.03,1413800.0,15.0727,15.1182,14.8904,14.9881,1413800.0
2008-12-02 09:50:00,23.03,23.32,22.79,22.82,1694100.0,14.9881,15.1768,14.8319,14.8514,1694100.0
2008-12-02 09:55:00,22.82,22.99,22.57,22.86,1848900.0,14.8514,14.962,14.6887,14.8774,1848900.0
2008-12-02 10:00:00,22.86,23.3,22.76,23.29,1343400.0,14.8774,15.1638,14.8123,15.1573,1343400.0
2008-12-02 10:05:00,23.3,23.74,23.17,23.69,1271500.0,15.1638,15.4501,15.0792,15.4176,1271500.0
2008-12-02 10:10:00,23.7,24.26,23.57,24.13,1902000.0,15.4241,15.7885,15.3395,15.7039,1902000.0
2008-12-02 10:15:00,24.13,24.42,24.08,24.23,1185600.0,15.7039,15.8927,15.6714,15.769,1185600.0
2008-12-02 10:20:00,24.22,24.23,23.83,24.0,1257100.0,15.7625,15.769,15.5087,15.6193,1257100.0
2008-12-02 10:25:00,24.01,24.12,23.76,23.78,1140900.0,15.6258,15.6974,15.4631,15.4762,1140900.0
2008-12-02 10:30:00,23.78,24.07,23.75,23.9,833600.0,15.4762,15.6649,15.4566,15.5543,833600.0
2008-12-02 10:35:00,23.9,24.03,23.82,24.0,702200.0,15.5543,15.6389,15.5022,15.6193,702200.0
2008-12-02 10:40:00,24.0,24.15,23.88,23.91,863100.0,15.6193,15.717,15.5412,15.5608,863100.0
2008-12-02 10:45:00,23.9,24.04,23.84,23.9,684900.0,15.5543,15.6454,15.5152,15.5543,684900.0
2008-12-02 10:50:00,23.9,23.94,23.57,23.63,698900.0,15.5543,15.5803,15.3395,15.3785,698900.0
2008-12-02 10:55:00,23.63,23.89,23.53,23.75,645600.0,15.3785,15.5477,15.3135,15.4566,645600.0
2008-12-02 11:00:00,23.74,23.84,23.65,23.71,465100.0,15.4501,15.5152,15.3916,15.4306,465100.0
2008-12-02 11:05:00,23.71,23.82,23.61,23.74,461400.0,15.4306,15.5022,15.3655,15.4501,461400.0
2008-12-02 11:10:00,23.76,23.88,23.65,23.65,373800.0,15.4631,15.5412,15.3916,15.3916,373800.0
2008-12-02 11:15:00,23.65,23.81,23.63,23.77,391300.0,15.3916,15.4957,15.3785,15.4696,391300.0
2008-12-02 11:20:00,23.78,23.87,23.67,23.8,649500.0,15.4762,15.5347,15.4046,15.4892,649500.0
2008-12-02 11:25:00,23.76,24.12,23.74,24.04,784800.0,15.4631,15.6974,15.4501,15.6454,784800.0
2008-12-02 11:30:00,24.05,24.2,23.94,23.96,566000.0,15.6519,15.7495,15.5803,15.5933,566000.0
2008-12-02 11:35:00,23.95,24.05,23.89,24.05,410900.0,15.5868,15.6519,15.5477,15.6519,410900.0
2008-12-02 11:40:00,24.05,24.09,23.96,24.04,424200.0,15.6519,15.6779,15.5933,15.6454,424200.0
2008-12-02 11:45:00,24.05,24.34,23.98,24.33,601000.0,15.6519,15.8406,15.6063,15.8341,601000.0
2008-12-02 11:50:00,24.32,24.43,24.27,24.35,570900.0,15.8276,15.8992,15.795,15.8471,570900.0
2008-12-02 11:55:00,24.35,24.48,24.31,24.42,1146400.0,15.8471,15.9317,15.8211,15.8927,1146400.0
2008-12-02 12:00:00,24.43,24.7,24.42,24.53,1010300.0,15.8992,16.0749,15.8927,15.9643,1010300.0
2008-12-02 12:05:00,24.54,24.69,24.47,24.65,821300.0,15.9708,16.0684,15.9252,16.0424,821300.0
2008-12-02 12:10:00,24.65,24.83,24.61,24.82,749800.0,16.0424,16.1595,16.0163,16.153,749800.0
2008-12-02 12:15:00,24.81,25.03,24.8,24.92,1250400.0,16.1465,16.2897,16.14,16.2181,1250400.0
2008-12-02 12:20:00,24.93,25.0,24.82,24.85,843100.0,16.2246,16.2701,16.153,16.1725,843100.0
2008-12-02 12:25:00,24.85,24.97,24.8,24.88,442500.0,16.1725,16.2506,16.14,16.192,442500.0
2008-12-02 12:30:00,24.88,25.0,24.87,24.87,526700.0,16.192,16.2701,16.1855,16.1855,526700.0
2008-12-02 12:35:00,24.86,24.94,24.69,24.76,547100.0,16.179,16.2311,16.0684,16.1139,547100.0
2008-12-02 12:40:00,24.75,24.89,24.73,24.82,615600.0,16.1074,16.1985,16.0944,16.153,615600.0
2008-12-02 12:45:00,24.82,24.86,24.69,24.71,497300.0,16.153,16.179,16.0684,16.0814,497300.0
2008-12-02 12:50:00,24.71,24.76,24.62,24.7,638900.0,16.0814,16.1139,16.0228,16.0749,638900.0
2008-12-02 12:55:00,24.69,24.88,24.67,24.75,401100.0,16.0684,16.192,16.0554,16.1074,401100.0
2008-12-02 13:00:00,24.76,24.88,24.67,24.77,423300.0,16.1139,16.192,16.0554,16.1205,423300.0
2008-12-02 13:05:00,24.77,24.79,24.62,24.64,300100.0,16.1205,16.1335,16.0228,16.0358,300100.0
2008-12-02 13:10:00,24.64,24.9,24.64,24.83,395900.0,16.0358,16.2051,16.0358,16.1595,395900.0
2008-12-02 13:15:00,24.83,24.87,24.75,24.75,181800.0,16.1595,16.1855,16.1074,16.1074,181800.0
2008-12-02 13:20:00,24.74,24.78,24.53,24.6,613300.0,16.1009,16.127,15.9643,16.0098,613300.0
2008-12-02 13:25:00,24.6,24.75,24.6,24.7,384000.0,16.0098,16.1074,16.0098,16.0749,384000.0
2008-12-02 13:30:00,24.69,24.71,24.16,24.27,765300.0,16.0684,16.0814,15.7235,15.795,765300.0
2008-12-02 13:35:00,24.26,24.36,23.92,24.09,857100.0,15.7885,15.8536,15.5673,15.6779,857100.0
2008-12-02 13:40:00,24.03,24.27,23.95,24.17,574800.0,15.6389,15.795,15.5868,15.73,574800.0
2008-12-02 13:45:00,24.17,24.28,24.04,24.09,466900.0,15.73,15.8016,15.6454,15.6779,466900.0
2008-12-02 13:50:00,24.09,24.12,23.92,24.08,778000.0,15.6779,15.6974,15.5673,15.6714,778000.0
2008-12-02 13:55:00,24.07,24.14,24.0,24.02,383400.0,15.6649,15.7104,15.6193,15.6323,383400.0
2008-12-02 14:00:00,24.02,24.23,23.83,23.95,753000.0,15.6323,15.769,15.5087,15.5868,753000.0
2008-12-02 14:05:00,23.95,24.05,23.81,23.91,1285300.0,15.5868,15.6519,15.4957,15.5608,1285300.0
2008-12-02 14:10:00,23.91,23.99,23.74,23.88,821600.0,15.5608,15.6128,15.4501,15.5412,821600.0
2008-12-02 14:15:00,23.88,24.04,23.85,24.01,580700.0,15.5412,15.6454,15.5217,15.6258,580700.0
2008-12-02 14:20:00,24.02,24.03,23.88,23.97,901900.0,15.6323,15.6389,15.5412,15.5998,901900.0
2008-12-02 14:25:00,23.96,23.96,23.7,23.9,822200.0,15.5933,15.5933,15.4241,15.5543,822200.0
2008-12-02 14:30:00,23.9,24.21,23.85,24.07,722200.0,15.5543,15.756,15.5217,15.6649,722200.0
2008-12-02 14:35:00,24.07,24.52,24.06,24.44,982600.0,15.6649,15.9578,15.6584,15.9057,982600.0
2008-12-02 14:40:00,24.44,24.66,24.37,24.46,588400.0,15.9057,16.0489,15.8601,15.9187,588400.0
2008-12-02 14:45:00,24.46,24.66,24.37,24.58,729700.0,15.9187,16.0489,15.8601,15.9968,729700.0
2008-12-02 14:50:00,24.58,24.93,24.46,24.81,1078600.0,15.9968,16.2246,15.9187,16.1465,1078600.0
2008-12-02 14:55:00,24.81,25.04,24.75,25.02,1045300.0,16.1465,16.2962,16.1074,16.2832,1045300.0
2008-12-02 15:00:00,25.02,25.04,24.82,24.85,1196500.0,16.2832,16.2962,16.153,16.1725,1196500.0
2008-12-02 15:05:00,24.86,24.92,24.6,24.6,1194100.0,16.179,16.2181,16.0098,16.0098,1194100.0
2008-12-02 15:10:00,24.6,24.71,24.46,24.56,1116900.0,16.0098,16.0814,15.9187,15.9838,1116900.0
2008-12-02 15:15:00,24.56,25.03,24.56,25.03,1185400.0,15.9838,16.2897,15.9838,16.2897,1185400.0
2008-12-02 15:20:00,25.03,25.28,24.93,25.15,1555800.0,16.2897,16.4524,16.2246,16.3678,1555800.0
2008-12-02 15:25:00,25.15,25.34,25.09,25.21,1319300.0,16.3678,16.4914,16.3287,16.4068,1319300.0
2008-12-02 15:30:00,25.2,25.64,25.17,25.45,1651600.0,16.4003,16.6867,16.3808,16.563,1651600.0
2008-12-02 15:35:00,25.49,25.64,25.33,25.54,1877300.0,16.589,16.6867,16.4849,16.6216,1877300.0
2008-12-02 15:40:00,25.54,25.6,25.02,25.4,2002600.0,16.6216,16.6606,16.2832,16.5305,2002600.0
2008-12-02 15:45:00,25.4,25.55,25.01,25.1,1735000.0,16.5305,16.6281,16.2766,16.3352,1735000.0
2008-12-02 15:50:00,25.09,25.54,24.94,25.53,2328300.0,16.3287,16.6216,16.2311,16.6151,2328300.0
2008-12-02 15:55:00,25.53,26.13,25.5,25.97,3816300.0,16.6151,17.0055,16.5955,16.9014,3816300.0
2008-12-03 09:30:00,24.86,25.64,24.75,25.33,1527900.0,16.179,16.6867,16.1074,16.4849,1527900.0
2008-12-03 09:35:00,25.32,25.87,25.09,25.77,1886500.0,16.4784,16.8363,16.3287,16.7713,1886500.0
2008-12-03 09:40:00,25.77,25.96,25.75,25.9,1152500.0,16.7713,16.8949,16.7582,16.8559,1152500.0
2008-12-03 09:45:00,25.9,25.99,25.57,25.76,1647900.0,16.8559,16.9144,16.6411,16.7647,1647900.0
2008-12-03 09:50:00,25.76,25.82,25.37,25.53,1150400.0,16.7647,16.8038,16.5109,16.6151,1150400.0
2008-12-03 09:55:00,25.52,25.52,25.3,25.34,1039000.0,16.6086,16.6086,16.4654,16.4914,1039000.0
2008-12-03 10:00:00,25.34,25.38,25.08,25.22,984100.0,16.4914,16.5174,16.3222,16.4133,984100.0
2008-12-03 10:05:00,25.23,25.55,25.21,25.4,1113900.0,16.4198,16.6281,16.4068,16.5305,1113900.0
2008-12-03 10:10:00,25.41,25.56,25.34,25.47,665700.0,16.537,16.6346,16.4914,16.576,665700.0
2008-12-03 10:15:00,25.47,25.68,25.44,25.54,690800.0,16.576,16.7127,16.5565,16.6216,690800.0
2008-12-03 10:20:00,25.54,25.7,25.4,25.53,841400.0,16.6216,16.7257,16.5305,16.6151,841400.0
2008-12-03 10:25:00,25.52,25.98,25.46,25.98,870700.0,16.6086,16.9079,16.5695,16.9079,870700.0
2008-12-03 10:30:00,25.97,26.14,25.83,26.03,934800.0,16.9014,17.0121,16.8103,16.9405,934800.0
2008-12-03 10:35:00,26.04,26.29,25.94,26.08,1205400.0,16.947,17.1097,16.8819,16.973,1205400.0
2008-12-03 10:40:00,26.08,26.22,25.9,26.03,855500.0,16.973,17.0641,16.8559,16.9405,855500.0
2008-12-03 10:45:00,26.03,26.47,26.02,26.31,803100.0,16.9405,17.2268,16.934,17.1227,803100.0
2008-12-03 10:50:00,26.3,26.65,26.12,26.62,843400.0,17.1162,17.344,16.999,17.3244,843400.0
2008-12-03 10:55:00,26.62,26.83,26.46,26.76,777800.0,17.3244,17.4611,17.2203,17.4156,777800.0
2008-12-03 11:00:00,26.76,26.83,26.61,26.66,1285400.0,17.4156,17.4611,17.3179,17.3505,1285400.0
2008-12-03 11:05:00,26.67,26.78,26.47,26.75,884800.0,17.357,17.4286,17.2268,17.409,884800.0
2008-12-03 11:10:00,26.76,27.13,26.75,27.1,1285300.0,17.4156,17.6564,17.409,17.6368,1285300.0
2008-12-03 11:15:00,27.1,27.2,26.91,26.97,902600.0,17.6368,17.7019,17.5132,17.5522,902600.0
2008-12-03 11:20:00,26.97,27.14,26.91,27.02,888000.0,17.5522,17.6629,17.5132,17.5848,888000.0
2008-12-03 11:25:00,27.01,27.09,26.8,26.87,685700.0,17.5783,17.6303,17.4416,17.4871,685700.0
2008-12-03 11:30:00,26.87,27.05,26.82,26.82,815500.0,17.4871,17.6043,17.4546,17.4546,815500.0
2008-12-03 11:35:00,26.82,26.98,26.71,26.98,631400.0,17.4546,17.5587,17.383,17.5587,631400.0
2008-12-03 11:40:00,26.98,27.12,26.8,26.88,654800.0,17.5587,17.6498,17.4416,17.4937,654800.0
2008-12-03 11:45:00,26.89,26.9,26.7,26.79,384300.0,17.5002,17.5067,17.3765,17.4351,384300.0
2008-12-03 11:50:00,26.79,27.0,26.68,26.99,506800.0,17.4351,17.5717,17.3635,17.5652,506800.0
2008-12-03 11:55:00,26.99,27.0,26.79,26.91,393400.0,17.5652,17.5717,17.4351,17.5132,393400.0
2008-12-03 12:00:00,26.92,26.93,26.66,26.69,509500.0,17.5197,17.5262,17.3505,17.37,509500.0
2008-12-03 12:05:00,26.68,26.72,26.27,26.33,1083200.0,17.3635,17.3895,17.0967,17.1357,1083200.0
2008-12-03 12:10:00,26.33,26.36,26.04,26.13,897300.0,17.1357,17.1552,16.947,17.0055,897300.0
2008-12-03 12:15:00,26.12,26.38,26.12,26.22,756400.0,16.999,17.1682,16.999,17.0641,756400.0
2008-12-03 12:20:00,26.21,26.46,26.14,26.39,874300.0,17.0576,17.2203,17.0121,17.1748,874300.0
2008-12-03 12:25:00,26.39,26.48,26.33,26.35,440100.0,17.1748,17.2333,17.1357,17.1487,440100.0
2008-12-03 12:30:00,26.36,26.45,26.29,26.35,491200.0,17.1552,17.2138,17.1097,17.1487,491200.0
2008-12-03 12:35:00,26.34,26.66,26.32,26.57,582200.0,17.1422,17.3505,17.1292,17.2919,582200.0
2008-12-03 12:40:00,26.57,26.58,26.37,26.54,588500.0,17.2919,17.2984,17.1617,17.2724,588500.0
2008-12-03 12:45:00,26.54,26.62,26.35,26.39,809600.0,17.2724,17.3244,17.1487,17.1748,809600.0
2008-12-03 12:50:00,26.4,26.41,26.23,26.34,423500.0,17.1813,17.1878,17.0706,17.1422,423500.0
2008-12-03 12:55:00,26.34,26.47,26.32,26.41,410300.0,17.1422,17.2268,17.1292,17.1878,410300.0
2008-12-03 13:00:00,26.41,26.42,26.2,26.27,455700.0,17.1878,17.1943,17.0511,17.0967,455700.0
2008-12-03 13:05:00,26.26,26.28,26.11,26.11,350900.0,17.0902,17.1032,16.9925,16.9925,350900.0
2008-12-03 13:10:00,26.11,26.28,26.11,26.26,350200.0,16.9925,17.1032,16.9925,17.0902,350200.0
2008-12-03 13:15:00,26.26,26.33,26.19,26.26,250100.0,17.0902,17.1357,17.0446,17.0902,250100.0
2008-12-03 13:20:00,26.27,26.4,26.11,26.16,428500.0,17.0967,17.1813,16.9925,17.0251,428500.0
2008-12-03 13:25:00,26.15,26.15,25.96,26.0,630400.0,17.0186,17.0186,16.8949,16.9209,630400.0
2008-12-03 13:30:00,25.98,26.03,25.72,25.91,458500.0,16.9079,16.9405,16.7387,16.8624,458500.0
2008-12-03 13:35:00,25.91,25.99,25.8,25.94,443700.0,16.8624,16.9144,16.7908,16.8819,443700.0
2008-12-03 13:40:00,25.94,25.95,25.69,25.83,530000.0,16.8819,16.8884,16.7192,16.8103,530000.0
2008-12-03 13:45:00,25.82,25.9,25.61,25.7,579900.0,16.8038,16.8559,16.6671,16.7257,579900.0
2008-12-03 13:50:00,25.7,25.78,25.5,25.64,863800.0,16.7257,16.7778,16.5955,16.6867,863800.0
2008-12-03 13:55:00,25.64,25.74,25.55,25.62,368100.0,16.6867,16.7517,16.6281,16.6736,368100.0
2008-12-03 14:00:00,25.62,26.04,25.56,25.99,771000.0,16.6736,16.947,16.6346,16.9144,771000.0
2008-12-03 14:05:00,25.98,25.99,25.67,25.82,794700.0,16.9079,16.9144,16.7062,16.8038,794700.0
2008-12-03 14:10:00,25.82,26.16,25.81,26.07,759600.0,16.8038,17.0251,16.7973,16.9665,759600.0
2008-12-03 14:15:00,26.07,26.4,25.98,26.26,724600.0,16.9665,17.1813,16.9079,17.0902,724600.0
2008-12-03 14:20:00,26.27,26.41,26.19,26.34,453400.0,17.0967,17.1878,17.0446,17.1422,453400.0
2008-12-03 14:25:00,26.33,26.59,26.33,26.39,694700.0,17.1357,17.3049,17.1357,17.1748,694700.0
2008-12-03 14:30:00,26.39,26.74,26.38,26.63,1063300.0,17.1748,17.4025,17.1682,17.331,1063300.0
2008-12-03 14:35:00,26.63,26.73,26.43,26.51,665300.0,17.331,17.396,17.2008,17.2529,665300.0
2008-12-03 14:40:00,26.51,26.77,26.46,26.67,525300.0,17.2529,17.4221,17.2203,17.357,525300.0
2008-12-03 14:45:00,26.66,26.82,26.53,26.63,711200.0,17.3505,17.4546,17.2659,17.331,711200.0
2008-12-03 14:50:00,26.63,26.83,26.59,26.68,514700.0,17.331,17.4611,17.3049,17.3635,514700.0
2008-12-03 14:55:00,26.68,26.69,26.47,26.48,402200.0,17.3635,17.37,17.2268,17.2333,402200.0
2008-12-03 15:00:00,26.48,26.6,26.23,26.38,617900.0,17.2333,17.3114,17.0706,17.1682,617900.0
2008-12-03 15:05:00,26.37,26.8,26.35,26.76,829700.0,17.1617,17.4416,17.1487,17.4156,829700.0
2008-12-03 15:10:00,26.76,26.84,26.55,26.64,894100.0,17.4156,17.4676,17.2789,17.3375,894100.0
2008-12-03 15:15:00,26.64,26.74,26.46,26.73,958800.0,17.3375,17.4025,17.2203,17.396,958800.0
2008-12-03 15:20:00,26.73,26.88,26.6,26.66,895200.0,17.396,17.4937,17.3114,17.3505,895200.0
2008-12-03 15:25:00,26.66,26.86,26.54,26.84,865700.0,17.3505,17.4806,17.2724,17.4676,865700.0
2008-12-03 15:30:00,26.84,27.05,26.71,27.01,1076400.0,17.4676,17.6043,17.383,17.5783,1076400.0
2008-12-03 15:35:00,27.0,27.28,26.88,27.26,1327000.0,17.5717,17.754,17.4937,17.741,1327000.0
2008-12-03 15:40:00,27.27,27.52,27.25,27.48,1823700.0,17.7475,17.9102,17.7344,17.8841,1823700.0
2008-12-03 15:45:00,27.48,27.69,27.23,27.58,1985600.0,17.8841,18.0208,17.7214,17.9492,1985600.0
2008-12-03 15:50:00,27.58,28.08,27.12,28.06,3090800.0,17.9492,18.2746,17.6498,18.2616,3090800.0
2008-12-03 15:55:00,28.05,28.5,28.04,28.39,4321300.0,18.2551,18.548,18.2486,18.4764,4321300.0
2008-12-04 09:30:00,27.54,27.94,27.54,27.75,1153500.0,17.9232,18.1835,17.9232,18.0599,1153500.0
2008-12-04 09:35:00,27.75,27.92,27.55,27.87,1093000.0,18.0599,18.1705,17.9297,18.1379,1093000.0
2008-12-04 09:40:00,27.87,28.47,27.83,28.24,1544000.0,18.1379,18.5284,18.1119,18.3787,1544000.0
2008-12-04 09:45:00,28.24,28.52,28.1,28.22,1076200.0,18.3787,18.561,18.2876,18.3657,1076200.0
2008-12-04 09:50:00,28.22,28.28,27.89,27.98,1235500.0,18.3657,18.4048,18.151,18.2095,1235500.0
2008-12-04 09:55:00,27.97,27.98,27.75,27.96,1051900.0,18.203,18.2095,18.0599,18.1965,1051900.0
2008-12-04 10:00:00,27.97,28.22,27.8,28.1,849500.0,18.203,18.3657,18.0924,18.2876,849500.0
2008-12-04 10:05:00,28.1,28.16,27.79,27.91,826800.0,18.2876,18.3267,18.0859,18.164,826800.0
2008-12-04 10:10:00,27.9,28.0,27.5,27.55,922800.0,18.1575,18.2226,17.8972,17.9297,922800.0
2008-12-04 10:15:00,27.54,27.81,27.54,27.69,723600.0,17.9232,18.0989,17.9232,18.0208,723600.0
2008-12-04 10:20:00,27.69,27.97,27.55,27.88,674600.0,18.0208,18.203,17.9297,18.1445,674600.0
2008-12-04 10:25:00,27.88,27.92,27.69,27.79,582300.0,18.1445,18.1705,18.0208,18.0859,582300.0
2008-12-04 10:30:00,27.78,28.02,27.69,27.95,700100.0,18.0794,18.2356,18.0208,18.19,700100.0
2008-12-04 10:35:00,27.95,28.19,27.93,28.13,873600.0,18.19,18.3462,18.177,18.3072,873600.0
2008-12-04 10:40:00,28.13,28.19,28.05,28.09,658200.0,18.3072,18.3462,18.2551,18.2811,658200.0
2008-12-04 10:45:00,28.09,28.15,27.96,28.02,559100.0,18.2811,18.3202,18.1965,18.2356,559100.0
2008-12-04 10:50:00,28.01,28.36,27.98,28.22,991300.0,18.2291,18.4568,18.2095,18.3657,991300.0
2008-12-04 10:55:00,28.23,28.28,28.08,28.14,894500.0,18.3722,18.4048,18.2746,18.3137,894500.0
2008-12-04 11:00:00,28.14,28.28,28.04,28.28,638900.0,18.3137,18.4048,18.2486,18.4048,638900.0
2008-12-04 11:05:00,28.26,28.32,28.09,28.18,798900.0,18.3918,18.4308,18.2811,18.3397,798900.0
2008-12-04 11:10:00,28.19,28.21,28.0,28.13,433400.0,18.3462,18.3592,18.2226,18.3072,433400.0
2008-12-04 11:15:00,28.14,28.24,28.06,28.12,465300.0,18.3137,18.3787,18.2616,18.3007,465300.0
2008-12-04 11:20:00,28.12,28.28,28.04,28.25,605800.0,18.3007,18.4048,18.2486,18.3853,605800.0
2008-12-04 11:25:00,28.25,28.36,28.14,28.21,588500.0,18.3853,18.4568,18.3137,18.3592,588500.0
2008-12-04 11:30:00,28.22,28.22,28.07,28.15,448100.0,18.3657,18.3657,18.2681,18.3202,448100.0
2008-12-04 11:35:00,28.15,28.24,28.05,28.18,571800.0,18.3202,18.3787,18.2551,18.3397,571800.0
2008-12-04 11:40:00,28.17,28.21,27.77,27.78,662900.0,18.3332,18.3592,18.0729,18.0794,662900.0
2008-12-04 11:45:00,27.79,28.05,27.69,28.01,536900.0,18.0859,18.2551,18.0208,18.2291,536900.0
2008-12-04 11:50:00,28.01,28.15,27.89,28.14,349600.0,18.2291,18.3202,18.151,18.3137,349600.0
2008-12-04 11:55:00,28.14,28.3,28.12,28.16,492900.0,18.3137,18.4178,18.3007,18.3267,492900.0
2008-12-04 12:00:00,28.16,28.2,27.96,27.98,383300.0,18.3267,18.3527,18.1965,18.2095,383300.0
2008-12-04 12:05:00,27.97,28.08,27.84,28.07,396800.0,18.203,18.2746,18.1184,18.2681,396800.0
2008-12-04 12:10:00,28.06,28.07,27.88,27.9,341500.0,18.2616,18.2681,18.1445,18.1575,341500.0
2008-12-04 12:15:00,27.9,28.01,27.88,27.9,394900.0,18.1575,18.2291,18.1445,18.1575,394900.0
2008-12-04 12:20:00,27.9,27.98,27.81,27.97,593900.0,18.1575,18.2095,18.0989,18.203,593900.0
2008-12-04 12:25:00,27.98,28.18,27.94,28.14,546900.0,18.2095,18.3397,18.1835,18.3137,546900.0
2008-12-04 12:30:00,28.15,28.25,28.03,28.24,383700.0,18.3202,18.3853,18.2421,18.3787,383700.0
2008-12-04 12:35:00,28.24,28.34,28.13,28.27,531200.0,18.3787,18.4438,18.3072,18.3983,531200.0
2008-12-04 12:40:00,28.26,28.48,28.21,28.48,376200.0,18.3918,18.5349,18.3592,18.5349,376200.0
2008-12-04 12:45:00,28.48,28.5,28.33,28.37,349300.0,18.5349,18.548,18.4373,18.4634,349300.0
2008-12-04 12:50:00,28.37,28.45,28.33,28.41,282900.0,18.4634,18.5154,18.4373,18.4894,282900.0
2008-12-04 12:55:00,28.42,28.49,28.38,28.46,300200.0,18.4959,18.5414,18.4699,18.5219,300200.0
2008-12-04 13:00:00,28.45,28.48,28.33,28.39,323500.0,18.5154,18.5349,18.4373,18.4764,323500.0
2008-12-04 13:05:00,28.38,28.5,28.34,28.36,317700.0,18.4699,18.548,18.4438,18.4568,317700.0
2008-12-04 13:10:00,28.36,28.44,28.14,28.27,448700.0,18.4568,18.5089,18.3137,18.3983,448700.0
2008-12-04 13:15:00,28.28,28.3,28.2,28.23,220500.0,18.4048,18.4178,18.3527,18.3722,220500.0
2008-12-04 13:20:00,28.23,28.3,28.16,28.26,258900.0,18.3722,18.4178,18.3267,18.3918,258900.0
2008-12-04 13:25:00,28.26,28.28,28.08,28.08,283600.0,18.3918,18.4048,18.2746,18.2746,283600.0
2008-12-04 13:30:00,28.08,28.23,28.03,28.19,339500.0,18.2746,18.3722,18.2421,18.3462,339500.0
2008-12-04 13:35:00,28.2,28.37,28.2,28.33,263400.0,18.3527,18.4634,18.3527,18.4373,263400.0
2008-12-04 13:40:00,28.33,28.41,28.27,28.27,366800.0,18.4373,18.4894,18.3983,18.3983,366800.0
2008-12-04 13:45:00,28.27,28.45,28.26,28.43,473000.0,18.3983,18.5154,18.3918,18.5024,473000.0
2008-12-04 13:50:00,28.43,28.59,28.39,28.53,448500.0,18.5024,18.6065,18.4764,18.5675,448500.0
2008-12-04 13:55:00,28.53,28.56,28.44,28.47,453600.0,18.5675,18.587,18.5089,18.5284,453600.0
2008-12-04 14:00:00,28.47,28.79,28.44,28.79,682500.0,18.5284,18.7367,18.5089,18.7367,682500.0
2008-12-04 14:05:00,28.79,28.92,28.75,28.92,769200.0,18.7367,18.8213,18.7107,18.8213,769200.0
2008-12-04 14:10:00,28.91,29.0,28.85,28.93,620300.0,18.8148,18.8734,18.7757,18.8278,620300.0
2008-12-04 14:15:00,28.93,28.95,28.8,28.87,621200.0,18.8278,18.8408,18.7432,18.7888,621200.0
2008-12-04 14:20:00,28.87,29.0,28.84,28.98,548000.0,18.7888,18.8734,18.7692,18.8603,548000.0
2008-12-04 14:25:00,28.98,28.99,28.9,28.94,632600.0,18.8603,18.8669,18.8083,18.8343,632600.0
2008-12-04 14:30:00,28.94,29.08,28.89,29.06,1070200.0,18.8343,18.9254,18.8018,18.9124,1070200.0
2008-12-04 14:35:00,29.05,29.16,29.01,29.05,978000.0,18.9059,18.9775,18.8799,18.9059,978000.0
2008-12-04 14:40:00,29.05,29.14,28.83,28.84,857700.0,18.9059,18.9645,18.7627,18.7692,857700.0
2008-12-04 14:45:00,28.83,28.83,28.45,28.53,916600.0,18.7627,18.7627,18.5154,18.5675,916600.0
2008-12-04 14:50:00,28.53,28.62,28.35,28.55,640500.0,18.5675,18.6261,18.4503,18.5805,640500.0
2008-12-04 14:55:00,28.56,28.68,28.35,28.35,639800.0,18.587,18.6651,18.4503,18.4503,639800.0
2008-12-04 15:00:00,28.35,28.41,27.96,28.0,1016300.0,18.4503,18.4894,18.1965,18.2226,1016300.0
2008-12-04 15:05:00,28.0,28.01,27.66,27.89,990800.0,18.2226,18.2291,18.0013,18.151,990800.0
2008-12-04 15:10:00,27.89,28.15,27.66,27.69,1158800.0,18.151,18.3202,18.0013,18.0208,1158800.0
2008-12-04 15:15:00,27.67,27.89,27.5,27.78,1117200.0,18.0078,18.151,17.8972,18.0794,1117200.0
2008-12-04 15:20:00,27.78,27.83,27.25,27.44,1164500.0,18.0794,18.1119,17.7344,17.8581,1164500.0
2008-12-04 15:25:00,27.45,27.62,27.26,27.26,861600.0,17.8646,17.9752,17.741,17.741,861600.0
2008-12-04 15:30:00,27.26,27.4,26.84,27.0,907100.0,17.741,17.8321,17.4676,17.5717,907100.0
2008-12-04 15:35:00,27.0,27.14,26.78,26.88,1390400.0,17.5717,17.6629,17.4286,17.4937,1390400.0
2008-12-04 15:40:00,26.88,27.53,26.78,27.35,1561500.0,17.4937,17.9167,17.4286,17.7995,1561500.0
2008-12-04 15:45:00,27.35,27.56,27.1,27.24,1155600.0,17.7995,17.9362,17.6368,17.7279,1155600.0
2008-12-04 15:50:00,27.25,27.3,26.99,27.21,1380300.0,17.7344,17.767,17.5652,17.7084,1380300.0
2008-12-04 15:55:00,27.21,27.67,27.1,27.42,2145200.0,17.7084,18.0078,17.6368,17.8451,2145200.0
2008-12-05 09:30:00,27.06,27.4,26.91,27.36,730600.0,17.6108,17.8321,17.5132,17.806,730600.0
2008-12-05 09:35:00,27.37,27.98,27.2,27.79,954000.0,17.8125,18.2095,17.7019,18.0859,954000.0
2008-12-05 09:40:00,27.79,27.93,27.42,27.42,976300.0,18.0859,18.177,17.8451,17.8451,976300.0
2008-12-05 09:45:00,27.42,27.51,27.09,27.09,897900.0,17.8451,17.9037,17.6303,17.6303,897900.0
2008-12-05 09:50:00,27.09,27.43,27.07,27.11,1122900.0,17.6303,17.8516,17.6173,17.6433,1122900.0
2008-12-05 09:55:00,27.11,27.23,27.0,27.0,827500.0,17.6433,17.7214,17.5717,17.5717,827500.0
2008-12-05 10:00:00,27.0,27.0,26.72,26.8,800600.0,17.5717,17.5717,17.3895,17.4416,800600.0
2008-12-05 10:05:00,26.8,26.94,26.74,26.81,814800.0,17.4416,17.5327,17.4025,17.4481,814800.0
2008-12-05 10:10:00,26.81,26.82,26.58,26.64,704000.0,17.4481,17.4546,17.2984,17.3375,704000.0
2008-12-05 10:15:00,26.64,27.06,26.61,26.94,627500.0,17.3375,17.6108,17.3179,17.5327,627500.0
2008-12-05 10:20:00,26.93,26.93,26.59,26.8,792100.0,17.5262,17.5262,17.3049,17.4416,792100.0
2008-12-05 10:25:00,26.8,27.08,26.76,26.98,529900.0,17.4416,17.6238,17.4156,17.5587,529900.0
2008-12-05 10:30:00,26.98,27.29,26.94,27.27,543300.0,17.5587,17.7605,17.5327,17.7475,543300.0
2008-12-05 10:35:00,27.28,27.29,27.08,27.17,526600.0,17.754,17.7605,17.6238,17.6824,526600.0
2008-12-05 10:40:00,27.16,27.25,27.0,27.06,464000.0,17.6759,17.7344,17.5717,17.6108,464000.0
2008-12-05 10:45:00,27.06,27.41,26.95,27.39,607400.0,17.6108,17.8386,17.5392,17.8256,607400.0
2008-12-05 10:50:00,27.39,27.68,27.34,27.62,758700.0,17.8256,18.0143,17.793,17.9752,758700.0
2008-12-05 10:55:00,27.62,27.76,27.44,27.45,594500.0,17.9752,18.0664,17.8581,17.8646,594500.0
2008-12-05 11:00:00,27.45,27.54,27.16,27.29,691800.0,17.8646,17.9232,17.6759,17.7605,691800.0
2008-12-05 11:05:00,27.28,27.43,27.25,27.38,479000.0,17.754,17.8516,17.7344,17.8191,479000.0
2008-12-05 11:10:00,27.37,27.48,27.31,27.42,589700.0,17.8125,17.8841,17.7735,17.8451,589700.0
2008-12-05 11:15:00,27.42,27.45,27.22,27.33,445000.0,17.8451,17.8646,17.7149,17.7865,445000.0
2008-12-05 11:20:00,27.33,27.38,27.22,27.27,339500.0,17.7865,17.8191,17.7149,17.7475,339500.0
2008-12-05 11:25:00,27.27,27.39,27.08,27.08,456700.0,17.7475,17.8256,17.6238,17.6238,456700.0
2008-12-05 11:30:00,27.08,27.26,27.0,27.25,364200.0,17.6238,17.741,17.5717,17.7344,364200.0
2008-12-05 11:35:00,27.25,27.41,27.19,27.41,378900.0,17.7344,17.8386,17.6954,17.8386,378900.0
2008-12-05 11:40:00,27.4,27.58,27.33,27.57,416900.0,17.8321,17.9492,17.7865,17.9427,416900.0
2008-12-05 11:45:00,27.58,27.75,27.47,27.63,475200.0,17.9492,18.0599,17.8776,17.9818,475200.0
2008-12-05 11:50:00,27.63,27.95,27.62,27.92,506900.0,17.9818,18.19,17.9752,18.1705,506900.0
2008-12-05 11:55:00,27.91,27.91,27.71,27.78,437500.0,18.164,18.164,18.0338,18.0794,437500.0
2008-12-05 12:00:00,27.77,27.96,27.76,27.82,548100.0,18.0729,18.1965,18.0664,18.1054,548100.0
2008-12-05 12:05:00,27.83,28.07,27.76,28.04,412400.0,18.1119,18.2681,18.0664,18.2486,412400.0
2008-12-05 12:10:00,28.04,28.09,27.98,28.04,369200.0,18.2486,18.2811,18.2095,18.2486,369200.0
2008-12-05 12:15:00,28.04,28.05,27.84,27.97,481500.0,18.2486,18.2551,18.1184,18.203,481500.0
2008-12-05 12:20:00,27.96,28.2,27.93,28.07,403400.0,18.1965,18.3527,18.177,18.2681,403400.0
2008-12-05 12:25:00,28.07,28.22,28.05,28.15,340700.0,18.2681,18.3657,18.2551,18.3202,340700.0
2008-12-05 12:30:00,28.15,28.21,27.91,27.93,459700.0,18.3202,18.3592,18.164,18.177,459700.0
2008-12-05 12:35:00,27.92,28.09,27.92,27.96,287700.0,18.1705,18.2811,18.1705,18.1965,287700.0
2008-12-05 12:40:00,27.96,28.02,27.87,27.95,554100.0,18.1965,18.2356,18.1379,18.19,554100.0
2008-12-05 12:45:00,27.95,28.06,27.91,27.96,400300.0,18.19,18.2616,18.164,18.1965,400300.0
2008-12-05 12:50:00,27.96,28.0,27.88,27.98,295500.0,18.1965,18.2226,18.1445,18.2095,295500.0
2008-12-05 12:55:00,27.97,27.98,27.84,27.94,336000.0,18.203,18.2095,18.1184,18.1835,336000.0
2008-12-05 13:00:00,27.95,28.11,27.93,27.99,393300.0,18.19,18.2941,18.177,18.216,393300.0
2008-12-05 13:05:00,27.99,28.03,27.96,28.03,502300.0,18.216,18.2421,18.1965,18.2421,502300.0
2008-12-05 13:10:00,28.03,28.18,28.0,28.11,463800.0,18.2421,18.3397,18.2226,18.2941,463800.0
2008-12-05 13:15:00,28.11,28.17,27.91,27.96,328400.0,18.2941,18.3332,18.164,18.1965,328400.0
2008-12-05 13:20:00,27.97,28.09,27.97,28.01,295600.0,18.203,18.2811,18.203,18.2291,295600.0
2008-12-05 13:25:00,28.01,28.14,27.96,27.99,357700.0,18.2291,18.3137,18.1965,18.216,357700.0
2008-12-05 13:30:00,28.0,28.25,27.97,28.17,387700.0,18.2226,18.3853,18.203,18.3332,387700.0
2008-12-05 13:35:00,28.18,28.23,28.06,28.12,494500.0,18.3397,18.3722,18.2616,18.3007,494500.0
2008-12-05 13:40:00,28.12,28.24,27.97,28.23,571600.0,18.3007,18.3787,18.203,18.3722,571600.0
2008-12-05 13:45:00,28.23,28.49,28.22,28.35,897600.0,18.3722,18.5414,18.3657,18.4503,897600.0
2008-12-05 13:50:00,28.35,28.53,28.2,28.27,789600.0,18.4503,18.5675,18.3527,18.3983,789600.0
2008-12-05 13:55:00,28.27,28.43,28.13,28.17,493600.0,18.3983,18.5024,18.3072,18.3332,493600.0
2008-12-05 14:00:00,28.17,28.31,28.12,28.19,367400.0,18.3332,18.4243,18.3007,18.3462,367400.0
2008-12-05 14:05:00,28.19,28.28,28.0,28.02,517700.0,18.3462,18.4048,18.2226,18.2356,517700.0
2008-12-05 14:10:00,28.01,28.19,28.0,28.17,361900.0,18.2291,18.3462,18.2226,18.3332,361900.0
2008-12-05 14:15:00,28.17,28.25,28.09,28.18,882100.0,18.3332,18.3853,18.2811,18.3397,882100.0
2008-12-05 14:20:00,28.19,28.59,28.12,28.58,841300.0,18.3462,18.6065,18.3007,18.6,841300.0
2008-12-05 14:25:00,28.58,28.67,28.43,28.53,851800.0,18.6,18.6586,18.5024,18.5675,851800.0
2008-12-05 14:30:00,28.52,28.6,28.41,28.57,631700.0,18.561,18.613,18.4894,18.5935,631700.0
2008-12-05 14:35:00,28.57,28.8,28.47,28.77,605000.0,18.5935,18.7432,18.5284,18.7237,605000.0
2008-12-05 14:40:00,28.77,28.99,28.77,28.92,936400.0,18.7237,18.8669,18.7237,18.8213,936400.0
2008-12-05 14:45:00,28.92,29.25,28.91,29.2,1129200.0,18.8213,19.0361,18.8148,19.0035,1129200.0
2008-12-05 14:50:00,29.21,29.28,28.89,29.02,1402100.0,19.01,19.0556,18.8018,18.8864,1402100.0
2008-12-05 14:55:00,29.02,29.43,29.01,29.4,1571300.0,18.8864,19.1532,18.8799,19.1337,1571300.0
2008-12-05 15:00:00,29.41,29.48,29.23,29.33,1735100.0,19.1402,19.1857,19.023,19.0881,1735100.0
2008-12-05 15:05:00,29.33,29.45,29.05,29.26,2157200.0,19.0881,19.1662,18.9059,19.0426,2157200.0
2008-12-05 15:10:00,29.26,29.43,29.2,29.35,1310500.0,19.0426,19.1532,19.0035,19.1011,1310500.0
2008-12-05 15:15:00,29.35,29.79,29.33,29.64,1998500.0,19.1011,19.3875,19.0881,19.2899,1998500.0
2008-12-05 15:20:00,29.64,29.65,29.37,29.45,1119700.0,19.2899,19.2964,19.1142,19.1662,1119700.0
2008-12-05 15:25:00,29.45,29.65,29.38,29.48,997700.0,19.1662,19.2964,19.1207,19.1857,997700.0
2008-12-05 15:30:00,29.47,29.82,29.47,29.71,1251100.0,19.1792,19.407,19.1792,19.3354,1251100.0
2008-12-05 15:35:00,29.72,29.93,29.55,29.88,1510700.0,19.3419,19.4786,19.2313,19.4461,1510700.0
2008-12-05 15:40:00,29.88,29.89,29.53,29.7,1812100.0,19.4461,19.4526,19.2183,19.3289,1812100.0
2008-12-05 15:45:00,29.7,29.9,29.66,29.81,1801300.0,19.3289,19.4591,19.3029,19.4005,1801300.0
2008-12-05 15:50:00,29.81,29.88,29.62,29.74,2614500.0,19.4005,19.4461,19.2769,19.355,2614500.0
2008-12-05 15:55:00,29.74,30.0,29.72,29.94,4266900.0,19.355,19.5242,19.3419,19.4851,4266900.0
2008-12-08 09:30:00,30.53,31.0,30.5,30.63,1877800.0,19.8691,20.175,19.8496,19.9342,1877800.0
2008-12-08 09:35:00,30.63,30.84,30.22,30.8,1650100.0,19.9342,20.0708,19.6673,20.0448,1650100.0
2008-12-08 09:40:00,30.79,31.05,30.75,31.03,1136800.0,20.0383,20.2075,20.0123,20.1945,1136800.0
2008-12-08 09:45:00,31.02,31.1,30.85,30.99,1196800.0,20.188,20.2401,20.0773,20.1685,1196800.0
2008-12-08 09:50:00,31.0,31.0,30.58,30.87,1289900.0,20.175,20.175,19.9016,20.0904,1289900.0
2008-12-08 09:55:00,30.87,30.91,30.64,30.69,809400.0,20.0904,20.1164,19.9407,19.9732,809400.0
2008-12-08 10:00:00,30.69,30.8,30.57,30.59,717500.0,19.9732,20.0448,19.8951,19.9081,717500.0
2008-12-08 10:05:00,30.59,30.9,30.57,30.86,862900.0,19.9081,20.1099,19.8951,20.0839,862900.0
2008-12-08 10:10:00,30.85,30.95,30.78,30.81,696100.0,20.0773,20.1424,20.0318,20.0513,696100.0
2008-12-08 10:15:00,30.81,31.0,30.78,30.96,670000.0,20.0513,20.175,20.0318,20.1489,670000.0
2008-12-08 10:20:00,30.95,31.31,30.94,31.31,1155800.0,20.1424,20.3767,20.1359,20.3767,1155800.0
2008-12-08 10:25:00,31.32,31.39,31.08,31.38,1327400.0,20.3832,20.4288,20.227,20.4223,1327400.0
2008-12-08 10:30:00,31.38,31.83,31.35,31.77,1337800.0,20.4223,20.7151,20.4028,20.6761,1337800.0
2008-12-08 10:35:00,31.77,31.82,31.51,31.81,1183000.0,20.6761,20.7086,20.5069,20.7021,1183000.0
2008-12-08 10:40:00,31.81,31.97,31.76,31.96,1029300.0,20.7021,20.8063,20.6696,20.7997,1029300.0
2008-12-08 10:45:00,31.95,32.11,31.77,31.8,1549000.0,20.7932,20.8974,20.6761,20.6956,1549000.0
2008-12-08 10:50:00,31.81,31.82,31.53,31.53,766700.0,20.7021,20.7086,20.5199,20.5199,766700.0
2008-12-08 10:55:00,31.54,31.8,31.52,31.79,576000.0,20.5264,20.6956,20.5134,20.6891,576000.0
2008-12-08 11:00:00,31.79,31.95,31.68,31.95,955900.0,20.6891,20.7932,20.6175,20.7932,955900.0
2008-12-08 11:05:00,31.95,31.96,31.79,31.86,910900.0,20.7932,20.7997,20.6891,20.7347,910900.0
2008-12-08 11:10:00,31.86,31.9,31.76,31.79,601500.0,20.7347,20.7607,20.6696,20.6891,601500.0
2008-12-08 11:15:00,31.79,31.86,31.73,31.81,608700.0,20.6891,20.7347,20.6501,20.7021,608700.0
2008-12-08 11:20:00,31.82,31.85,31.73,31.77,526700.0,20.7086,20.7282,20.6501,20.6761,526700.0
2008-12-08 11:25:00,31.77,31.82,31.7,31.77,409000.0,20.6761,20.7086,20.6305,20.6761,409000.0
2008-12-08 11:30:00,31.77,31.85,31.74,31.83,507300.0,20.6761,20.7282,20.6566,20.7151,507300.0
2008-12-08 11:35:00,31.83,31.94,31.77,31.92,718100.0,20.7151,20.7867,20.6761,20.7737,718100.0
2008-12-08 11:40:00,31.92,31.97,31.81,31.92,865000.0,20.7737,20.8063,20.7021,20.7737,865000.0
2008-12-08 11:45:00,31.92,31.95,31.8,31.82,541800.0,20.7737,20.7932,20.6956,20.7086,541800.0
2008-12-08 11:50:00,31.82,31.83,31.58,31.66,855700.0,20.7086,20.7151,20.5524,20.6045,855700.0
2008-12-08 11:55:00,31.66,31.67,31.37,31.38,958000.0,20.6045,20.611,20.4158,20.4223,958000.0
2008-12-08 12:00:00,31.38,31.53,31.34,31.4,649200.0,20.4223,20.5199,20.3962,20.4353,649200.0
2008-12-08 12:05:00,31.4,31.53,31.26,31.28,650000.0,20.4353,20.5199,20.3442,20.3572,650000.0
2008-12-08 12:10:00,31.29,31.31,31.16,31.21,538300.0,20.3637,20.3767,20.2791,20.3116,538300.0
2008-12-08 12:15:00,31.22,31.57,31.18,31.51,526000.0,20.3181,20.5459,20.2921,20.5069,526000.0
2008-12-08 12:20:00,31.5,31.65,31.44,31.49,535900.0,20.5004,20.598,20.4613,20.4939,535900.0
2008-12-08 12:25:00,31.48,31.64,31.48,31.64,422300.0,20.4874,20.5915,20.4874,20.5915,422300.0
2008-12-08 12:30:00,31.64,31.69,31.54,31.58,256400.0,20.5915,20.624,20.5264,20.5524,256400.0
2008-12-08 12:35:00,31.57,31.64,31.51,31.57,338600.0,20.5459,20.5915,20.5069,20.5459,338600.0
2008-12-08 12:40:00,31.57,31.65,31.5,31.57,301400.0,20.5459,20.598,20.5004,20.5459,301400.0
2008-12-08 12:45:00,31.57,31.66,31.51,31.51,297100.0,20.5459,20.6045,20.5069,20.5069,297100.0
2008-12-08 12:50:00,31.5,31.58,31.21,31.3,472400.0,20.5004,20.5524,20.3116,20.3702,472400.0
2008-12-08 12:55:00,31.3,31.46,31.21,31.45,837700.0,20.3702,20.4743,20.3116,20.4678,837700.0
2008-12-08 13:00:00,31.45,31.67,31.45,31.66,379600.0,20.4678,20.611,20.4678,20.6045,379600.0
2008-12-08 13:05:00,31.66,31.69,31.49,31.64,333000.0,20.6045,20.624,20.4939,20.5915,333000.0
2008-12-08 13:10:00,31.64,31.77,31.61,31.68,348400.0,20.5915,20.6761,20.572,20.6175,348400.0
2008-12-08 13:15:00,31.68,31.68,31.43,31.45,514100.0,20.6175,20.6175,20.4548,20.4678,514100.0
2008-12-08 13:20:00,31.46,31.54,31.35,31.41,437100.0,20.4743,20.5264,20.4028,20.4418,437100.0
2008-12-08 13:25:00,31.42,31.6,31.35,31.37,483500.0,20.4483,20.5655,20.4028,20.4158,483500.0
2008-12-08 13:30:00,31.36,31.36,31.12,31.21,536900.0,20.4093,20.4093,20.2531,20.3116,536900.0
2008-12-08 13:35:00,31.21,31.3,31.1,31.28,510000.0,20.3116,20.3702,20.2401,20.3572,510000.0
2008-12-08 13:40:00,31.28,31.4,31.27,31.39,306700.0,20.3572,20.4353,20.3507,20.4288,306700.0
2008-12-08 13:45:00,31.39,31.49,31.36,31.39,331700.0,20.4288,20.4939,20.4093,20.4288,331700.0
2008-12-08 13:50:00,31.4,31.55,31.32,31.4,373600.0,20.4353,20.5329,20.3832,20.4353,373600.0
2008-12-08 13:55:00,31.42,31.53,31.32,31.51,382100.0,20.4483,20.5199,20.3832,20.5069,382100.0
2008-12-08 14:00:00,31.52,31.57,31.43,31.5,506600.0,20.5134,20.5459,20.4548,20.5004,506600.0
2008-12-08 14:05:00,31.49,31.68,31.49,31.64,390900.0,20.4939,20.6175,20.4939,20.5915,390900.0
2008-12-08 14:10:00,31.65,31.87,31.65,31.86,603900.0,20.598,20.7412,20.598,20.7347,603900.0
2008-12-08 14:15:00,31.86,31.92,31.74,31.86,419700.0,20.7347,20.7737,20.6566,20.7347,419700.0
2008-12-08 14:20:00,31.86,31.98,31.75,31.79,544200.0,20.7347,20.8128,20.6631,20.6891,544200.0
2008-12-08 14:25:00,31.79,31.87,31.71,31.79,331900.0,20.6891,20.7412,20.637,20.6891,331900.0
2008-12-08 14:30:00,31.79,31.91,31.71,31.75,375600.0,20.6891,20.7672,20.637,20.6631,375600.0
2008-12-08 14:35:00,31.75,31.89,31.68,31.87,334700.0,20.6631,20.7542,20.6175,20.7412,334700.0
2008-12-08 14:40:00,31.87,32.0,31.81,31.98,648400.0,20.7412,20.8258,20.7021,20.8128,648400.0
2008-12-08 14:45:00,31.99,32.2,31.94,32.17,938300.0,20.8193,20.9559,20.7867,20.9364,938300.0
2008-12-08 14:50:00,32.17,32.24,32.09,32.21,686700.0,20.9364,20.982,20.8843,20.9624,686700.0
2008-12-08 14:55:00,32.22,32.45,32.14,32.39,1048800.0,20.969,21.1186,20.9169,21.0796,1048800.0
2008-12-08 15:00:00,32.4,32.44,32.22,32.31,1065000.0,21.0861,21.1121,20.969,21.0275,1065000.0
2008-12-08 15:05:00,32.31,32.39,32.11,32.38,816100.0,21.0275,21.0796,20.8974,21.0731,816100.0
2008-12-08 15:10:00,32.37,32.5,32.35,32.45,1098600.0,21.0666,21.1512,21.0536,21.1186,1098600.0
2008-12-08 15:15:00,32.44,32.66,32.36,32.37,1573800.0,21.1121,21.2553,21.0601,21.0666,1573800.0
2008-12-08 15:20:00,32.37,32.49,32.3,32.35,1155100.0,21.0666,21.1447,21.021,21.0536,1155100.0
2008-12-08 15:25:00,32.34,32.41,32.26,32.38,1256000.0,21.047,21.0926,20.995,21.0731,1256000.0
2008-12-08 15:30:00,32.38,32.63,32.31,32.61,1229100.0,21.0731,21.2358,21.0275,21.2228,1229100.0
2008-12-08 15:35:00,32.61,32.73,32.46,32.5,1527200.0,21.2228,21.3009,21.1251,21.1512,1527200.0
2008-12-08 15:40:00,32.5,32.58,32.41,32.51,2068100.0,21.1512,21.2032,21.0926,21.1577,2068100.0
2008-12-08 15:45:00,32.51,32.52,31.99,32.14,1789100.0,21.1577,21.1642,20.8193,20.9169,1789100.0
2008-12-08 15:50:00,32.14,32.5,32.09,32.5,2008300.0,20.9169,21.1512,20.8843,21.1512,2008300.0
2008-12-08 15:55:00,32.5,32.64,32.2,32.39,3121400.0,21.1512,21.2423,20.9559,21.0796,3121400.0
2008-12-09 09:30:00,32.14,32.48,32.08,32.16,1502800.0,20.9169,21.1382,20.8778,20.9299,1502800.0
2008-12-09 09:35:00,32.16,32.18,31.8,32.03,1743500.0,20.9299,20.9429,20.6956,20.8453,1743500.0
2008-12-09 09:40:00,32.03,32.03,31.66,31.7,790500.0,20.8453,20.8453,20.6045,20.6305,790500.0
2008-12-09 09:45:00,31.69,32.01,31.57,31.98,857000.0,20.624,20.8323,20.5459,20.8128,857000.0
2008-12-09 09:50:00,31.98,32.07,31.74,31.8,1078500.0,20.8128,20.8713,20.6566,20.6956,1078500.0
2008-12-09 09:55:00,31.8,31.83,31.6,31.64,489500.0,20.6956,20.7151,20.5655,20.5915,489500.0
2008-12-09 10:00:00,31.64,31.85,31.61,31.8,669400.0,20.5915,20.7282,20.572,20.6956,669400.0
2008-12-09 10:05:00,31.81,31.95,31.61,31.94,946500.0,20.7021,20.7932,20.572,20.7867,946500.0
2008-12-09 10:10:00,31.94,32.14,31.83,32.11,756800.0,20.7867,20.9169,20.7151,20.8974,756800.0
2008-12-09 10:15:00,32.11,32.3,32.09,32.3,652100.0,20.8974,21.021,20.8843,21.021,652100.0
2008-12-09 10:20:00,32.3,32.36,32.05,32.05,835200.0,21.021,21.0601,20.8583,20.8583,835200.0
2008-12-09 10:25:00,32.05,32.15,31.9,31.91,528600.0,20.8583,20.9234,20.7607,20.7672,528600.0
2008-12-09 10:30:00,31.9,32.12,31.86,32.1,555200.0,20.7607,20.9039,20.7347,20.8909,555200.0
2008-12-09 10:35:00,32.1,32.25,31.65,32.21,779400.0,20.8909,20.9885,20.598,20.9624,779400.0
2008-12-09 10:40:00,32.21,32.35,32.18,32.27,531600.0,20.9624,21.0536,20.9429,21.0015,531600.0
2008-12-09 10:45:00,32.27,32.39,32.22,32.34,593400.0,21.0015,21.0796,20.969,21.047,593400.0
2008-12-09 10:50:00,32.34,32.4,32.2,32.34,706100.0,21.047,21.0861,20.9559,21.047,706100.0
2008-12-09 10:55:00,32.34,32.6,32.3,32.59,894200.0,21.047,21.2163,21.021,21.2098,894200.0
2008-12-09 11:00:00,32.59,32.76,32.42,32.46,1221300.0,21.2098,21.3204,21.0991,21.1251,1221300.0
2008-12-09 11:05:00,32.46,32.56,32.29,32.33,564900.0,21.1251,21.1902,21.0145,21.0405,564900.0
2008-12-09 11:10:00,32.33,32.42,32.27,32.39,454300.0,21.0405,21.0991,21.0015,21.0796,454300.0
2008-12-09 11:15:00,32.38,32.44,32.3,32.35,482300.0,21.0731,21.1121,21.021,21.0536,482300.0
2008-12-09 11:20:00,32.34,32.37,32.17,32.24,627900.0,21.047,21.0666,20.9364,20.982,627900.0
2008-12-09 11:25:00,32.24,32.29,32.07,32.08,383100.0,20.982,21.0145,20.8713,20.8778,383100.0
2008-12-09 11:30:00,32.08,32.29,32.04,32.28,485900.0,20.8778,21.0145,20.8518,21.008,485900.0
2008-12-09 11:35:00,32.29,32.35,32.2,32.33,435600.0,21.0145,21.0536,20.9559,21.0405,435600.0
2008-12-09 11:40:00,32.33,32.61,32.31,32.58,596300.0,21.0405,21.2228,21.0275,21.2032,596300.0
2008-12-09 11:45:00,32.59,32.66,32.43,32.46,509900.0,21.2098,21.2553,21.1056,21.1251,509900.0
2008-12-09 11:50:00,32.46,32.67,32.46,32.6,409200.0,21.1251,21.2618,21.1251,21.2163,409200.0
2008-12-09 11:55:00,32.6,32.69,32.55,32.58,399400.0,21.2163,21.2748,21.1837,21.2032,399400.0
2008-12-09 12:00:00,32.58,32.68,32.56,32.64,412700.0,21.2032,21.2683,21.1902,21.2423,412700.0
2008-12-09 12:05:00,32.64,32.74,32.6,32.61,421100.0,21.2423,21.3074,21.2163,21.2228,421100.0
2008-12-09 12:10:00,32.62,32.66,32.56,32.64,391500.0,21.2293,21.2553,21.1902,21.2423,391500.0
2008-12-09 12:15:00,32.64,32.65,32.47,32.52,565900.0,21.2423,21.2488,21.1317,21.1642,565900.0
2008-12-09 12:20:00,32.52,32.52,32.31,32.38,484900.0,21.1642,21.1642,21.0275,21.0731,484900.0
2008-12-09 12:25:00,32.38,32.41,32.3,32.4,332300.0,21.0731,21.0926,21.021,21.0861,332300.0
2008-12-09 12:30:00,32.4,32.54,32.38,32.47,482000.0,21.0861,21.1772,21.0731,21.1317,482000.0
2008-12-09 12:35:00,32.46,32.6,32.45,32.52,326500.0,21.1251,21.2163,21.1186,21.1642,326500.0
2008-12-09 12:40:00,32.52,32.56,32.43,32.47,293400.0,21.1642,21.1902,21.1056,21.1317,293400.0
2008-12-09 12:45:00,32.47,32.53,32.42,32.44,311200.0,21.1317,21.1707,21.0991,21.1121,311200.0
2008-12-09 12:50:00,32.43,32.51,32.38,32.47,288700.0,21.1056,21.1577,21.0731,21.1317,288700.0
2008-12-09 12:55:00,32.42,32.52,32.27,32.34,449700.0,21.0991,21.1642,21.0015,21.047,449700.0
2008-12-09 13:00:00,32.35,32.35,32.21,32.22,351700.0,21.0536,21.0536,20.9624,20.969,351700.0
2008-12-09 13:05:00,32.23,32.31,32.21,32.27,386100.0,20.9755,21.0275,20.9624,21.0015,386100.0
2008-12-09 13:10:00,32.27,32.3,32.18,32.19,499800.0,21.0015,21.021,20.9429,20.9494,499800.0
2008-12-09 13:15:00,32.18,32.19,31.93,31.93,432200.0,20.9429,20.9494,20.7802,20.7802,432200.0
2008-12-09 13:20:00,31.94,31.98,31.85,31.95,363200.0,20.7867,20.8128,20.7282,20.7932,363200.0
2008-12-09 13:25:00,31.96,31.97,31.62,31.66,407800.0,20.7997,20.8063,20.5785,20.6045,407800.0
2008-12-09 13:30:00,31.66,31.75,31.52,31.6,502500.0,20.6045,20.6631,20.5134,20.5655,502500.0
2008-12-09 13:35:00,31.61,31.65,31.51,31.62,319200.0,20.572,20.598,20.5069,20.5785,319200.0
2008-12-09 13:40:00,31.62,31.75,31.51,31.52,402900.0,20.5785,20.6631,20.5069,20.5134,402900.0
2008-12-09 13:45:00,31.52,31.82,31.51,31.82,409000.0,20.5134,20.7086,20.5069,20.7086,409000.0
2008-12-09 13:50:00,31.82,31.82,31.61,31.65,442500.0,20.7086,20.7086,20.572,20.598,442500.0
2008-12-09 13:55:00,31.65,31.75,31.59,31.67,431900.0,20.598,20.6631,20.5589,20.611,431900.0
2008-12-09 14:00:00,31.66,31.66,31.35,31.39,444800.0,20.6045,20.6045,20.4028,20.4288,444800.0
2008-12-09 14:05:00,31.4,31.45,31.22,31.24,423300.0,20.4353,20.4678,20.3181,20.3312,423300.0
2008-12-09 14:10:00,31.25,31.3,31.12,31.22,548300.0,20.3377,20.3702,20.2531,20.3181,548300.0
2008-12-09 14:15:00,31.22,31.42,31.22,31.39,559000.0,20.3181,20.4483,20.3181,20.4288,559000.0
2008-12-09 14:20:00,31.39,31.4,30.98,31.08,662700.0,20.4288,20.4353,20.162,20.227,662700.0
2008-12-09 14:25:00,31.08,31.15,30.97,31.15,588700.0,20.227,20.2726,20.1554,20.2726,588700.0
2008-12-09 14:30:00,31.14,31.15,30.72,30.8,692100.0,20.2661,20.2726,19.9927,20.0448,692100.0
2008-12-09 14:35:00,30.79,31.0,30.73,30.89,821900.0,20.0383,20.175,19.9993,20.1034,821900.0
2008-12-09 14:40:00,30.9,31.14,30.85,30.88,573400.0,20.1099,20.2661,20.0773,20.0969,573400.0
2008-12-09 14:45:00,30.87,31.04,30.79,31.0,633700.0,20.0904,20.201,20.0383,20.175,633700.0
2008-12-09 14:50:00,30.99,31.19,30.93,31.08,551600.0,20.1685,20.2986,20.1294,20.227,551600.0
2008-12-09 14:55:00,31.08,31.43,31.08,31.35,699000.0,20.227,20.4548,20.227,20.4028,699000.0
2008-12-09 15:00:00,31.32,31.49,31.21,31.24,765600.0,20.3832,20.4939,20.3116,20.3312,765600.0
2008-12-09 15:05:00,31.23,31.39,31.0,31.17,795000.0,20.3247,20.4288,20.175,20.2856,795000.0
2008-12-09 15:10:00,31.17,31.2,30.7,30.81,1072000.0,20.2856,20.3051,19.9797,20.0513,1072000.0
2008-12-09 15:15:00,30.8,30.99,30.65,30.99,933000.0,20.0448,20.1685,19.9472,20.1685,933000.0
2008-12-09 15:20:00,31.0,31.14,30.91,31.07,820600.0,20.175,20.2661,20.1164,20.2205,820600.0
2008-12-09 15:25:00,31.07,31.08,30.72,30.77,628600.0,20.2205,20.227,19.9927,20.0253,628600.0
2008-12-09 15:30:00,30.78,31.0,30.67,30.86,741000.0,20.0318,20.175,19.9602,20.0839,741000.0
2008-12-09 15:35:00,30.86,30.87,30.48,30.65,1107400.0,20.0839,20.0904,19.8366,19.9472,1107400.0
2008-12-09 15:40:00,30.63,31.06,30.57,30.9,1159600.0,19.9342,20.214,19.8951,20.1099,1159600.0
2008-12-09 15:45:00,30.91,30.92,30.55,30.68,972200.0,20.1164,20.1229,19.8821,19.9667,972200.0
2008-12-09 15:50:00,30.68,30.78,30.59,30.66,1453700.0,19.9667,20.0318,19.9081,19.9537,1453700.0
2008-12-09 15:55:00,30.66,30.7,30.4,30.57,2376100.0,19.9537,19.9797,19.7845,19.8951,2376100.0
2008-12-10 09:30:00,30.59,30.8,30.12,30.28,1333300.0,19.9081,20.0448,19.6023,19.7064,1333300.0
2008-12-10 09:35:00,30.28,30.5,29.93,29.95,1346600.0,19.7064,19.8496,19.4786,19.4916,1346600.0
2008-12-10 09:40:00,29.96,29.99,29.3,29.45,1647300.0,19.4981,19.5177,19.0686,19.1662,1647300.0
2008-12-10 09:45:00,29.47,29.7,29.33,29.4,1319800.0,19.1792,19.3289,19.0881,19.1337,1319800.0
2008-12-10 09:50:00,29.41,29.5,29.31,29.4,1216700.0,19.1402,19.1988,19.0751,19.1337,1216700.0
2008-12-10 09:55:00,29.4,29.5,29.17,29.44,1062000.0,19.1337,19.1988,18.984,19.1597,1062000.0
2008-12-10 10:00:00,29.45,29.45,29.23,29.4,758600.0,19.1662,19.1662,19.023,19.1337,758600.0
2008-12-10 10:05:00,29.41,29.43,29.26,29.37,795200.0,19.1402,19.1532,19.0426,19.1142,795200.0
2008-12-10 10:10:00,29.37,29.47,29.21,29.47,719400.0,19.1142,19.1792,19.01,19.1792,719400.0
2008-12-10 10:15:00,29.47,29.68,29.41,29.49,765300.0,19.1792,19.3159,19.1402,19.1923,765300.0
2008-12-10 10:20:00,29.48,29.59,29.41,29.45,627700.0,19.1857,19.2573,19.1402,19.1662,627700.0
2008-12-10 10:25:00,29.45,29.63,29.34,29.57,664900.0,19.1662,19.2834,19.0946,19.2443,664900.0
2008-12-10 10:30:00,29.58,29.61,29.46,29.55,507600.0,19.2508,19.2704,19.1727,19.2313,507600.0
2008-12-10 10:35:00,29.52,29.64,29.4,29.55,666900.0,19.2118,19.2899,19.1337,19.2313,666900.0
2008-12-10 10:40:00,29.55,29.61,29.42,29.48,479900.0,19.2313,19.2704,19.1467,19.1857,479900.0
2008-12-10 10:45:00,29.47,29.53,29.27,29.41,494500.0,19.1792,19.2183,19.0491,19.1402,494500.0
2008-12-10 10:50:00,29.41,29.52,29.33,29.38,450500.0,19.1402,19.2118,19.0881,19.1207,450500.0
2008-12-10 10:55:00,29.38,29.58,29.35,29.53,608400.0,19.1207,19.2508,19.1011,19.2183,608400.0
2008-12-10 11:00:00,29.52,29.69,29.47,29.62,537000.0,19.2118,19.3224,19.1792,19.2769,537000.0
2008-12-10 11:05:00,29.62,29.74,29.55,29.57,680700.0,19.2769,19.355,19.2313,19.2443,680700.0
2008-12-10 11:10:00,29.57,29.7,29.56,29.69,419300.0,19.2443,19.3289,19.2378,19.3224,419300.0
2008-12-10 11:15:00,29.69,29.97,29.68,29.92,437400.0,19.3224,19.5046,19.3159,19.4721,437400.0
2008-12-10 11:20:00,29.92,29.97,29.8,29.85,299400.0,19.4721,19.5046,19.394,19.4265,299400.0
2008-12-10 11:25:00,29.86,29.87,29.74,29.86,389400.0,19.4331,19.4396,19.355,19.4331,389400.0
2008-12-10 11:30:00,29.86,29.94,29.72,29.73,534700.0,19.4331,19.4851,19.3419,19.3484,534700.0
2008-12-10 11:35:00,29.74,29.77,29.57,29.57,576500.0,19.355,19.3745,19.2443,19.2443,576500.0
2008-12-10 11:40:00,29.58,29.74,29.45,29.65,575300.0,19.2508,19.355,19.1662,19.2964,575300.0
2008-12-10 11:45:00,29.65,29.74,29.51,29.62,743900.0,19.2964,19.355,19.2053,19.2769,743900.0
2008-12-10 11:50:00,29.62,29.76,29.59,29.69,339000.0,19.2769,19.368,19.2573,19.3224,339000.0
2008-12-10 11:55:00,29.7,29.79,29.54,29.57,485800.0,19.3289,19.3875,19.2248,19.2443,485800.0
2008-12-10 12:00:00,29.57,29.59,29.43,29.44,722900.0,19.2443,19.2573,19.1532,19.1597,722900.0
2008-12-10 12:05:00,29.44,29.46,29.18,29.21,1064700.0,19.1597,19.1727,18.9905,19.01,1064700.0
2008-12-10 12:10:00,29.22,29.34,29.13,29.3,741000.0,19.0165,19.0946,18.958,19.0686,741000.0
2008-12-10 12:15:00,29.3,29.34,29.07,29.14,722500.0,19.0686,19.0946,18.9189,18.9645,722500.0
2008-12-10 12:20:00,29.14,29.2,28.88,28.9,622900.0,18.9645,19.0035,18.7953,18.8083,622900.0
2008-12-10 12:25:00,28.9,28.98,28.85,28.9,531100.0,18.8083,18.8603,18.7757,18.8083,531100.0
2008-12-10 12:30:00,28.9,28.9,28.7,28.82,500800.0,18.8083,18.8083,18.6781,18.7562,500800.0
2008-12-10 12:35:00,28.82,28.85,28.69,28.78,395300.0,18.7562,18.7757,18.6716,18.7302,395300.0
2008-12-10 12:40:00,28.78,29.04,28.76,29.01,361200.0,18.7302,18.8994,18.7172,18.8799,361200.0
2008-12-10 12:45:00,29.0,29.05,28.95,29.0,359600.0,18.8734,18.9059,18.8408,18.8734,359600.0
2008-12-10 12:50:00,28.99,29.06,28.94,28.94,375400.0,18.8669,18.9124,18.8343,18.8343,375400.0
2008-12-10 12:55:00,28.93,28.96,28.85,28.95,264500.0,18.8278,18.8473,18.7757,18.8408,264500.0
2008-12-10 13:00:00,28.94,29.13,28.9,29.12,268100.0,18.8343,18.958,18.8083,18.9515,268100.0
2008-12-10 13:05:00,29.11,29.11,29.02,29.03,239300.0,18.9449,18.9449,18.8864,18.8929,239300.0
2008-12-10 13:10:00,29.03,29.21,29.02,29.2,348900.0,18.8929,19.01,18.8864,19.0035,348900.0
2008-12-10 13:15:00,29.2,29.23,29.09,29.12,306100.0,19.0035,19.023,18.9319,18.9515,306100.0
2008-12-10 13:20:00,29.11,29.2,29.07,29.13,301500.0,18.9449,19.0035,18.9189,18.958,301500.0
2008-12-10 13:25:00,29.12,29.2,29.04,29.08,254900.0,18.9515,19.0035,18.8994,18.9254,254900.0
2008-12-10 13:30:00,29.09,29.14,29.03,29.1,692600.0,18.9319,18.9645,18.8929,18.9384,692600.0
2008-12-10 13:35:00,29.09,29.12,29.01,29.08,403000.0,18.9319,18.9515,18.8799,18.9254,403000.0
2008-12-10 13:40:00,29.08,29.15,29.05,29.05,348800.0,18.9254,18.971,18.9059,18.9059,348800.0
2008-12-10 13:45:00,29.04,29.13,29.04,29.11,266400.0,18.8994,18.958,18.8994,18.9449,266400.0
2008-12-10 13:50:00,29.1,29.1,28.81,28.92,425000.0,18.9384,18.9384,18.7497,18.8213,425000.0
2008-12-10 13:55:00,28.92,28.97,28.82,28.96,392400.0,18.8213,18.8538,18.7562,18.8473,392400.0
2008-12-10 14:00:00,28.96,28.96,28.75,28.87,487200.0,18.8473,18.8473,18.7107,18.7888,487200.0
2008-12-10 14:05:00,28.87,29.12,28.81,29.04,460100.0,18.7888,18.9515,18.7497,18.8994,460100.0
2008-12-10 14:10:00,29.05,29.15,29.01,29.08,415100.0,18.9059,18.971,18.8799,18.9254,415100.0
2008-12-10 14:15:00,29.08,29.08,28.92,28.93,420100.0,18.9254,18.9254,18.8213,18.8278,420100.0
2008-12-10 14:20:00,28.93,28.97,28.65,28.81,812200.0,18.8278,18.8538,18.6456,18.7497,812200.0
2008-12-10 14:25:00,28.81,28.89,28.77,28.87,382200.0,18.7497,18.8018,18.7237,18.7888,382200.0
2008-12-10 14:30:00,28.87,28.93,28.76,28.88,366600.0,18.7888,18.8278,18.7172,18.7953,366600.0
2008-12-10 14:35:00,28.87,29.14,28.87,29.1,469900.0,18.7888,18.9645,18.7888,18.9384,469900.0
2008-12-10 14:40:00,29.1,29.15,29.01,29.12,416800.0,18.9384,18.971,18.8799,18.9515,416800.0
2008-12-10 14:45:00,29.13,29.15,28.87,28.9,563000.0,18.958,18.971,18.7888,18.8083,563000.0
2008-12-10 14:50:00,28.89,29.07,28.81,29.0,576000.0,18.8018,18.9189,18.7497,18.8734,576000.0
2008-12-10 14:55:00,28.99,29.05,28.86,28.95,593900.0,18.8669,18.9059,18.7822,18.8408,593900.0
2008-12-10 15:00:00,28.95,29.09,28.9,29.03,646200.0,18.8408,18.9319,18.8083,18.8929,646200.0
2008-12-10 15:05:00,29.02,29.23,29.01,29.05,849300.0,18.8864,19.023,18.8799,18.9059,849300.0
2008-12-10 15:10:00,29.05,29.08,28.93,29.06,601000.0,18.9059,18.9254,18.8278,18.9124,601000.0
2008-12-10 15:15:00,29.06,29.21,28.95,29.02,718300.0,18.9124,19.01,18.8408,18.8864,718300.0
2008-12-10 15:20:00,29.01,29.08,28.9,29.0,625600.0,18.8799,18.9254,18.8083,18.8734,625600.0
2008-12-10 15:25:00,28.99,29.2,28.91,29.17,497600.0,18.8669,19.0035,18.8148,18.984,497600.0
2008-12-10 15:30:00,29.17,29.21,28.86,28.89,873800.0,18.984,19.01,18.7822,18.8018,873800.0
2008-12-10 15:35:00,28.89,28.98,28.73,28.74,773600.0,18.8018,18.8603,18.6976,18.7042,773600.0
2008-12-10 15:40:00,28.74,29.11,28.73,29.07,937300.0,18.7042,18.9449,18.6976,18.9189,937300.0
2008-12-10 15:45:00,29.06,29.42,29.03,29.3,1315300.0,18.9124,19.1467,18.8929,19.0686,1315300.0
2008-12-10 15:50:00,29.3,29.36,29.17,29.25,1027800.0,19.0686,19.1076,18.984,19.0361,1027800.0
2008-12-10 15:55:00,29.25,29.45,29.22,29.25,1112400.0,19.0361,19.1662,19.0165,19.0361,1112400.0
2008-12-11 09:30:00,28.22,28.48,27.65,27.72,1180000.0,18.3657,18.5349,17.9948,18.0403,1180000.0
2008-12-11 09:35:00,27.72,27.96,27.67,27.68,985100.0,18.0403,18.1965,18.0078,18.0143,985100.0
2008-12-11 09:40:00,27.67,27.73,27.33,27.44,1369000.0,18.0078,18.0468,17.7865,17.8581,1369000.0
2008-12-11 09:45:00,27.43,28.03,27.4,27.96,1557700.0,17.8516,18.2421,17.8321,18.1965,1557700.0
2008-12-11 09:50:00,27.97,28.07,27.67,27.71,979200.0,18.203,18.2681,18.0078,18.0338,979200.0
2008-12-11 09:55:00,27.72,27.75,27.06,27.07,1705400.0,18.0403,18.0599,17.6108,17.6173,1705400.0
2008-12-11 10:00:00,27.08,27.24,26.91,27.18,1868700.0,17.6238,17.7279,17.5132,17.6889,1868700.0
2008-12-11 10:05:00,27.18,27.2,26.71,26.87,1796400.0,17.6889,17.7019,17.383,17.4871,1796400.0
2008-12-11 10:10:00,26.87,27.06,26.84,27.04,1791100.0,17.4871,17.6108,17.4676,17.5978,1791100.0
2008-12-11 10:15:00,27.04,27.15,26.91,27.09,1217200.0,17.5978,17.6694,17.5132,17.6303,1217200.0
2008-12-11 10:20:00,27.09,27.47,27.03,27.44,2071600.0,17.6303,17.8776,17.5913,17.8581,2071600.0
2008-12-11 10:25:00,27.44,27.5,27.14,27.15,1334600.0,17.8581,17.8972,17.6629,17.6694,1334600.0
2008-12-11 10:30:00,27.16,27.17,26.97,27.13,1560700.0,17.6759,17.6824,17.5522,17.6564,1560700.0
2008-12-11 10:35:00,27.13,27.27,27.05,27.23,708800.0,17.6564,17.7475,17.6043,17.7214,708800.0
2008-12-11 10:40:00,27.24,27.28,27.13,27.25,585300.0,17.7279,17.754,17.6564,17.7344,585300.0
2008-12-11 10:45:00,27.25,27.33,27.19,27.27,565100.0,17.7344,17.7865,17.6954,17.7475,565100.0
2008-12-11 10:50:00,27.26,27.37,27.23,27.34,557700.0,17.741,17.8125,17.7214,17.793,557700.0
2008-12-11 10:55:00,27.34,27.4,27.29,27.34,626700.0,17.793,17.8321,17.7605,17.793,626700.0
2008-12-11 11:00:00,27.34,27.35,27.23,27.23,398600.0,17.793,17.7995,17.7214,17.7214,398600.0
2008-12-11 11:05:00,27.23,27.24,27.11,27.15,583500.0,17.7214,17.7279,17.6433,17.6694,583500.0
2008-12-11 11:10:00,27.15,27.4,27.14,27.4,586700.0,17.6694,17.8321,17.6629,17.8321,586700.0
2008-12-11 11:15:00,27.39,27.45,27.35,27.41,598400.0,17.8256,17.8646,17.7995,17.8386,598400.0
2008-12-11 11:20:00,27.42,27.59,27.3,27.31,998000.0,17.8451,17.9557,17.767,17.7735,998000.0
2008-12-11 11:25:00,27.31,27.32,27.15,27.22,749200.0,17.7735,17.78,17.6694,17.7149,749200.0
2008-12-11 11:30:00,27.22,27.22,27.04,27.06,695800.0,17.7149,17.7149,17.5978,17.6108,695800.0
2008-12-11 11:35:00,27.06,27.13,27.05,27.09,483300.0,17.6108,17.6564,17.6043,17.6303,483300.0
2008-12-11 11:40:00,27.09,27.3,27.08,27.26,537200.0,17.6303,17.767,17.6238,17.741,537200.0
2008-12-11 11:45:00,27.27,27.28,27.18,27.21,387000.0,17.7475,17.754,17.6889,17.7084,387000.0
2008-12-11 11:50:00,27.21,27.27,27.17,27.21,333300.0,17.7084,17.7475,17.6824,17.7084,333300.0
2008-12-11 11:55:00,27.2,27.33,27.19,27.26,550000.0,17.7019,17.7865,17.6954,17.741,550000.0
2008-12-11 12:00:00,27.25,27.44,27.24,27.35,540000.0,17.7344,17.8581,17.7279,17.7995,540000.0
2008-12-11 12:05:00,27.35,27.41,27.25,27.25,503200.0,17.7995,17.8386,17.7344,17.7344,503200.0
2008-12-11 12:10:00,27.25,27.3,27.21,27.24,511500.0,17.7344,17.767,17.7084,17.7279,511500.0
2008-12-11 12:15:00,27.24,27.24,27.08,27.15,636500.0,17.7279,17.7279,17.6238,17.6694,636500.0
2008-12-11 12:20:00,27.15,27.17,26.93,26.93,778400.0,17.6694,17.6824,17.5262,17.5262,778400.0
2008-12-11 12:25:00,26.93,26.99,26.85,26.93,456500.0,17.5262,17.5652,17.4741,17.5262,456500.0
2008-12-11 12:30:00,26.92,26.93,26.68,26.7,873200.0,17.5197,17.5262,17.3635,17.3765,873200.0
2008-12-11 12:35:00,26.7,26.86,26.62,26.62,700900.0,17.3765,17.4806,17.3244,17.3244,700900.0
2008-12-11 12:40:00,26.62,26.86,26.6,26.85,502800.0,17.3244,17.4806,17.3114,17.4741,502800.0
2008-12-11 12:45:00,26.85,26.9,26.78,26.8,425100.0,17.4741,17.5067,17.4286,17.4416,425100.0
2008-12-11 12:50:00,26.8,26.83,26.74,26.76,446300.0,17.4416,17.4611,17.4025,17.4156,446300.0
2008-12-11 12:55:00,26.76,26.92,26.74,26.76,590000.0,17.4156,17.5197,17.4025,17.4156,590000.0
2008-12-11 13:00:00,26.76,26.77,26.73,26.74,464400.0,17.4156,17.4221,17.396,17.4025,464400.0
2008-12-11 13:05:00,26.74,26.74,26.65,26.65,407200.0,17.4025,17.4025,17.344,17.344,407200.0
2008-12-11 13:10:00,26.66,26.69,26.56,26.56,544400.0,17.3505,17.37,17.2854,17.2854,544400.0
2008-12-11 13:15:00,26.57,26.61,26.4,26.53,1070200.0,17.2919,17.3179,17.1813,17.2659,1070200.0
2008-12-11 13:20:00,26.54,26.66,26.47,26.66,653600.0,17.2724,17.3505,17.2268,17.3505,653600.0
2008-12-11 13:25:00,26.66,26.76,26.56,26.74,459000.0,17.3505,17.4156,17.2854,17.4025,459000.0
2008-12-11 13:30:00,26.74,26.8,26.68,26.71,448100.0,17.4025,17.4416,17.3635,17.383,448100.0
2008-12-11 13:35:00,26.71,26.71,26.63,26.7,349200.0,17.383,17.383,17.331,17.3765,349200.0
2008-12-11 13:40:00,26.7,26.75,26.68,26.71,347600.0,17.3765,17.409,17.3635,17.383,347600.0
2008-12-11 13:45:00,26.72,26.72,26.65,26.67,316500.0,17.3895,17.3895,17.344,17.357,316500.0
2008-12-11 13:50:00,26.67,26.74,26.64,26.65,349200.0,17.357,17.4025,17.3375,17.344,349200.0
2008-12-11 13:55:00,26.65,26.73,26.6,26.63,504000.0,17.344,17.396,17.3114,17.331,504000.0
2008-12-11 14:00:00,26.64,26.67,26.61,26.67,364400.0,17.3375,17.357,17.3179,17.357,364400.0
2008-12-11 14:05:00,26.67,26.7,26.56,26.56,412200.0,17.357,17.3765,17.2854,17.2854,412200.0
2008-12-11 14:10:00,26.56,26.63,26.54,26.55,340700.0,17.2854,17.331,17.2724,17.2789,340700.0
2008-12-11 14:15:00,26.56,26.62,26.51,26.62,504800.0,17.2854,17.3244,17.2529,17.3244,504800.0
2008-12-11 14:20:00,26.62,26.63,26.53,26.54,341400.0,17.3244,17.331,17.2659,17.2724,341400.0
2008-12-11 14:25:00,26.55,26.7,26.53,26.7,449900.0,17.2789,17.3765,17.2659,17.3765,449900.0
2008-12-11 14:30:00,26.7,26.8,26.62,26.75,611100.0,17.3765,17.4416,17.3244,17.409,611100.0
2008-12-11 14:35:00,26.75,26.84,26.57,26.59,688300.0,17.409,17.4676,17.2919,17.3049,688300.0
2008-12-11 14:40:00,26.59,26.63,26.46,26.46,668200.0,17.3049,17.331,17.2203,17.2203,668200.0
2008-12-11 14:45:00,26.46,26.56,26.44,26.5,676200.0,17.2203,17.2854,17.2073,17.2463,676200.0
2008-12-11 14:50:00,26.5,26.66,26.36,26.36,708800.0,17.2463,17.3505,17.1552,17.1552,708800.0
2008-12-11 14:55:00,26.37,26.44,26.25,26.28,655600.0,17.1617,17.2073,17.0836,17.1032,655600.0
2008-12-11 15:00:00,26.27,26.33,26.2,26.32,818000.0,17.0967,17.1357,17.0511,17.1292,818000.0
2008-12-11 15:05:00,26.32,26.4,26.23,26.38,650500.0,17.1292,17.1813,17.0706,17.1682,650500.0
2008-12-11 15:10:00,26.38,26.38,26.15,26.19,893100.0,17.1682,17.1682,17.0186,17.0446,893100.0
2008-12-11 15:15:00,26.19,26.32,26.11,26.26,918000.0,17.0446,17.1292,16.9925,17.0902,918000.0
2008-12-11 15:20:00,26.27,26.28,26.09,26.16,1155500.0,17.0967,17.1032,16.9795,17.0251,1155500.0
2008-12-11 15:25:00,26.16,26.31,26.12,26.21,746500.0,17.0251,17.1227,16.999,17.0576,746500.0
2008-12-11 15:30:00,26.2,26.26,25.8,25.86,1464000.0,17.0511,17.0902,16.7908,16.8298,1464000.0
2008-12-11 15:35:00,25.86,25.97,25.72,25.77,1598300.0,16.8298,16.9014,16.7387,16.7713,1598300.0
2008-12-11 15:40:00,25.77,26.0,25.71,25.97,1504100.0,16.7713,16.9209,16.7322,16.9014,1504100.0
2008-12-11 15:45:00,25.97,26.1,25.84,25.85,1485600.0,16.9014,16.986,16.8168,16.8233,1485600.0
2008-12-11 15:50:00,25.85,26.0,25.79,25.94,2258300.0,16.8233,16.9209,16.7843,16.8819,2258300.0
2008-12-11 15:55:00,25.94,26.24,25.84,26.0,4709200.0,16.8819,17.0771,16.8168,16.9209,4709200.0
2008-12-12 09:30:00,24.99,25.35,24.67,24.91,1631200.0,16.2636,16.4979,16.0554,16.2116,1631200.0
2008-12-12 09:35:00,24.92,25.96,24.86,25.5,2565200.0,16.2181,16.8949,16.179,16.5955,2565200.0
2008-12-12 09:40:00,25.5,25.74,25.31,25.53,1102800.0,16.5955,16.7517,16.4719,16.6151,1102800.0
2008-12-12 09:45:00,25.53,25.78,25.33,25.48,925200.0,16.6151,16.7778,16.4849,16.5825,925200.0
2008-12-12 09:50:00,25.48,25.98,25.45,25.78,1010500.0,16.5825,16.9079,16.563,16.7778,1010500.0
2008-12-12 09:55:00,25.81,25.96,25.65,25.77,882900.0,16.7973,16.8949,16.6932,16.7713,882900.0
2008-12-12 10:00:00,25.78,26.2,25.72,26.0,1302800.0,16.7778,17.0511,16.7387,16.9209,1302800.0
2008-12-12 10:05:00,25.99,26.1,25.74,25.76,1268600.0,16.9144,16.986,16.7517,16.7647,1268600.0
2008-12-12 10:10:00,25.75,25.87,25.65,25.66,905300.0,16.7582,16.8363,16.6932,16.6997,905300.0
2008-12-12 10:15:00,25.65,25.65,25.49,25.54,699100.0,16.6932,16.6932,16.589,16.6216,699100.0
2008-12-12 10:20:00,25.54,25.66,25.28,25.31,1024400.0,16.6216,16.6997,16.4524,16.4719,1024400.0
2008-12-12 10:25:00,25.31,25.52,25.26,25.47,679600.0,16.4719,16.6086,16.4393,16.576,679600.0
2008-12-12 10:30:00,25.47,25.61,25.26,25.29,771600.0,16.576,16.6671,16.4393,16.4589,771600.0
2008-12-12 10:35:00,25.28,25.44,25.26,25.42,484400.0,16.4524,16.5565,16.4393,16.5435,484400.0
2008-12-12 10:40:00,25.41,25.59,25.38,25.55,521100.0,16.537,16.6541,16.5174,16.6281,521100.0
2008-12-12 10:45:00,25.56,25.59,25.46,25.59,713900.0,16.6346,16.6541,16.5695,16.6541,713900.0
2008-12-12 10:50:00,25.58,26.05,25.57,26.05,761400.0,16.6476,16.9535,16.6411,16.9535,761400.0
2008-12-12 10:55:00,26.06,26.12,25.93,25.96,654700.0,16.96,16.999,16.8754,16.8949,654700.0
2008-12-12 11:00:00,25.95,26.14,25.85,26.03,533500.0,16.8884,17.0121,16.8233,16.9405,533500.0
2008-12-12 11:05:00,26.03,26.2,25.95,26.09,708700.0,16.9405,17.0511,16.8884,16.9795,708700.0
2008-12-12 11:10:00,26.1,26.1,25.88,25.99,516000.0,16.986,16.986,16.8428,16.9144,516000.0
2008-12-12 11:15:00,25.99,26.04,25.9,25.95,341000.0,16.9144,16.947,16.8559,16.8884,341000.0
2008-12-12 11:20:00,25.96,26.02,25.85,25.89,368400.0,16.8949,16.934,16.8233,16.8494,368400.0
2008-12-12 11:25:00,25.89,25.92,25.76,25.81,349700.0,16.8494,16.8689,16.7647,16.7973,349700.0
2008-12-12 11:30:00,25.81,25.92,25.74,25.87,285000.0,16.7973,16.8689,16.7517,16.8363,285000.0
2008-12-12 11:35:00,25.87,25.95,25.79,25.8,278000.0,16.8363,16.8884,16.7843,16.7908,278000.0
2008-12-12 11:40:00,25.8,25.83,25.65,25.79,390600.0,16.7908,16.8103,16.6932,16.7843,390600.0
2008-12-12 11:45:00,25.8,25.92,25.78,25.9,301500.0,16.7908,16.8689,16.7778,16.8559,301500.0
2008-12-12 11:50:00,25.9,25.97,25.87,25.94,212500.0,16.8559,16.9014,16.8363,16.8819,212500.0
2008-12-12 11:55:00,25.94,25.97,25.86,25.88,273300.0,16.8819,16.9014,16.8298,16.8428,273300.0
2008-12-12 12:00:00,25.88,26.02,25.87,25.99,403500.0,16.8428,16.934,16.8363,16.9144,403500.0
2008-12-12 12:05:00,25.99,26.08,25.96,25.98,317400.0,16.9144,16.973,16.8949,16.9079,317400.0
2008-12-12 12:10:00,25.98,26.1,25.95,26.01,292100.0,16.9079,16.986,16.8884,16.9275,292100.0
2008-12-12 12:15:00,26.01,26.02,25.91,26.0,316900.0,16.9275,16.934,16.8624,16.9209,316900.0
2008-12-12 12:20:00,25.99,26.08,25.98,26.06,446700.0,16.9144,16.973,16.9079,16.96,446700.0
2008-12-12 12:25:00,26.06,26.08,25.98,26.02,505100.0,16.96,16.973,16.9079,16.934,505100.0
2008-12-12 12:30:00,26.01,26.16,25.92,26.1,602800.0,16.9275,17.0251,16.8689,16.986,602800.0
2008-12-12 12:35:00,26.1,26.31,26.09,26.24,704100.0,16.986,17.1227,16.9795,17.0771,704100.0
2008-12-12 12:40:00,26.24,26.47,26.2,26.21,763100.0,17.0771,17.2268,17.0511,17.0576,763100.0
2008-12-12 12:45:00,26.21,26.38,26.21,26.29,490900.0,17.0576,17.1682,17.0576,17.1097,490900.0
2008-12-12 12:50:00,26.28,26.67,26.27,26.67,580000.0,17.1032,17.357,17.0967,17.357,580000.0
2008-12-12 12:55:00,26.6,26.74,26.6,26.6,687000.0,17.3114,17.4025,17.3114,17.3114,687000.0
2008-12-12 13:00:00,26.6,26.73,26.55,26.56,406600.0,17.3114,17.396,17.2789,17.2854,406600.0
2008-12-12 13:05:00,26.56,26.56,26.41,26.49,328000.0,17.2854,17.2854,17.1878,17.2398,328000.0
2008-12-12 13:10:00,26.49,26.56,26.27,26.32,311300.0,17.2398,17.2854,17.0967,17.1292,311300.0
2008-12-12 13:15:00,26.33,26.48,26.32,26.35,243900.0,17.1357,17.2333,17.1292,17.1487,243900.0
2008-12-12 13:20:00,26.35,26.45,26.29,26.44,249000.0,17.1487,17.2138,17.1097,17.2073,249000.0
2008-12-12 13:25:00,26.44,26.45,26.23,26.31,533500.0,17.2073,17.2138,17.0706,17.1227,533500.0
2008-12-12 13:30:00,26.32,26.36,26.2,26.21,287800.0,17.1292,17.1552,17.0511,17.0576,287800.0
2008-12-12 13:35:00,26.21,26.25,26.15,26.17,334400.0,17.0576,17.0836,17.0186,17.0316,334400.0
2008-12-12 13:40:00,26.17,26.17,25.9,25.98,580900.0,17.0316,17.0316,16.8559,16.9079,580900.0
2008-12-12 13:45:00,25.98,26.15,25.96,26.1,377000.0,16.9079,17.0186,16.8949,16.986,377000.0
2008-12-12 13:50:00,26.09,26.13,25.92,26.05,334000.0,16.9795,17.0055,16.8689,16.9535,334000.0
2008-12-12 13:55:00,26.06,26.26,26.05,26.12,354400.0,16.96,17.0902,16.9535,16.999,354400.0
2008-12-12 14:00:00,26.12,26.35,25.91,26.34,347100.0,16.999,17.1487,16.8624,17.1422,347100.0
2008-12-12 14:05:00,26.34,26.35,26.16,26.19,329300.0,17.1422,17.1487,17.0251,17.0446,329300.0
2008-12-12 14:10:00,26.19,26.3,26.14,26.21,397000.0,17.0446,17.1162,17.0121,17.0576,397000.0
2008-12-12 14:15:00,26.22,26.36,26.01,26.04,306200.0,17.0641,17.1552,16.9275,16.947,306200.0
2008-12-12 14:20:00,26.04,26.1,25.92,26.06,430400.0,16.947,16.986,16.8689,16.96,430400.0
2008-12-12 14:25:00,26.06,26.14,25.91,26.03,360200.0,16.96,17.0121,16.8624,16.9405,360200.0
2008-12-12 14:30:00,26.02,26.03,25.75,25.82,425500.0,16.934,16.9405,16.7582,16.8038,425500.0
2008-12-12 14:35:00,25.81,26.2,25.76,26.14,476200.0,16.7973,17.0511,16.7647,17.0121,476200.0
2008-12-12 14:40:00,26.15,26.26,26.04,26.16,359200.0,17.0186,17.0902,16.947,17.0251,359200.0
2008-12-12 14:45:00,26.16,26.32,26.15,26.29,436500.0,17.0251,17.1292,17.0186,17.1097,436500.0
2008-12-12 14:50:00,26.28,26.66,26.28,26.42,850200.0,17.1032,17.3505,17.1032,17.1943,850200.0
2008-12-12 14:55:00,26.41,26.6,26.39,26.54,486200.0,17.1878,17.3114,17.1748,17.2724,486200.0
2008-12-12 15:00:00,26.54,26.77,26.53,26.6,552800.0,17.2724,17.4221,17.2659,17.3114,552800.0
2008-12-12 15:05:00,26.61,26.66,26.35,26.48,681900.0,17.3179,17.3505,17.1487,17.2333,681900.0
2008-12-12 15:10:00,26.48,26.58,26.37,26.57,813100.0,17.2333,17.2984,17.1617,17.2919,813100.0
2008-12-12 15:15:00,26.57,26.75,26.45,26.45,608800.0,17.2919,17.409,17.2138,17.2138,608800.0
2008-12-12 15:20:00,26.45,26.75,26.4,26.51,627000.0,17.2138,17.409,17.1813,17.2529,627000.0
2008-12-12 15:25:00,26.5,26.58,26.33,26.39,711100.0,17.2463,17.2984,17.1357,17.1748,711100.0
2008-12-12 15:30:00,26.39,26.4,26.17,26.2,783700.0,17.1748,17.1813,17.0316,17.0511,783700.0
2008-12-12 15:35:00,26.19,26.49,26.14,26.42,636800.0,17.0446,17.2398,17.0121,17.1943,636800.0
2008-12-12 15:40:00,26.43,26.61,26.35,26.43,594100.0,17.2008,17.3179,17.1487,17.2008,594100.0
2008-12-12 15:45:00,26.43,26.45,26.14,26.38,596600.0,17.2008,17.2138,17.0121,17.1682,596600.0
2008-12-12 15:50:00,26.37,26.5,26.25,26.39,945000.0,17.1617,17.2463,17.0836,17.1748,945000.0
2008-12-12 15:55:00,26.38,26.87,26.21,26.75,2581000.0,17.1682,17.4871,17.0576,17.409,2581000.0
2008-12-15 09:30:00,26.86,27.03,26.41,26.46,869000.0,17.4806,17.5913,17.1878,17.2203,869000.0
2008-12-15 09:35:00,26.46,26.48,25.99,26.08,840200.0,17.2203,17.2333,16.9144,16.973,840200.0
2008-12-15 09:40:00,26.08,26.23,25.83,26.12,650200.0,16.973,17.0706,16.8103,16.999,650200.0
2008-12-15 09:45:00,26.12,26.21,25.95,26.03,520700.0,16.999,17.0576,16.8884,16.9405,520700.0
2008-12-15 09:50:00,26.04,26.06,25.88,26.0,551000.0,16.947,16.96,16.8428,16.9209,551000.0
2008-12-15 09:55:00,26.0,26.07,25.9,25.9,519500.0,16.9209,16.9665,16.8559,16.8559,519500.0
2008-12-15 10:00:00,25.9,25.99,25.8,25.8,437800.0,16.8559,16.9144,16.7908,16.7908,437800.0
2008-12-15 10:05:00,25.81,25.95,25.75,25.82,687900.0,16.7973,16.8884,16.7582,16.8038,687900.0
2008-12-15 10:10:00,25.83,25.86,25.75,25.78,432300.0,16.8103,16.8298,16.7582,16.7778,432300.0
2008-12-15 10:15:00,25.77,25.88,25.72,25.74,468800.0,16.7713,16.8428,16.7387,16.7517,468800.0
2008-12-15 10:20:00,25.74,25.74,25.61,25.7,545200.0,16.7517,16.7517,16.6671,16.7257,545200.0
2008-12-15 10:25:00,25.7,25.72,25.6,25.65,322400.0,16.7257,16.7387,16.6606,16.6932,322400.0
2008-12-15 10:30:00,25.65,26.02,25.63,25.93,516400.0,16.6932,16.934,16.6801,16.8754,516400.0
2008-12-15 10:35:00,25.93,26.05,25.78,26.02,456800.0,16.8754,16.9535,16.7778,16.934,456800.0
2008-12-15 10:40:00,26.02,26.05,25.94,25.97,314600.0,16.934,16.9535,16.8819,16.9014,314600.0
2008-12-15 10:45:00,25.96,26.02,25.77,25.83,306300.0,16.8949,16.934,16.7713,16.8103,306300.0
2008-12-15 10:50:00,25.84,25.88,25.79,25.84,288800.0,16.8168,16.8428,16.7843,16.8168,288800.0
2008-12-15 10:55:00,25.85,25.89,25.71,25.77,248700.0,16.8233,16.8494,16.7322,16.7713,248700.0
2008-12-15 11:00:00,25.77,25.78,25.69,25.73,234200.0,16.7713,16.7778,16.7192,16.7452,234200.0
2008-12-15 11:05:00,25.73,25.86,25.7,25.86,527700.0,16.7452,16.8298,16.7257,16.8298,527700.0
2008-12-15 11:10:00,25.86,25.91,25.75,25.9,281800.0,16.8298,16.8624,16.7582,16.8559,281800.0
2008-12-15 11:15:00,25.89,25.97,25.81,25.83,274800.0,16.8494,16.9014,16.7973,16.8103,274800.0
2008-12-15 11:20:00,25.83,25.96,25.83,25.85,397300.0,16.8103,16.8949,16.8103,16.8233,397300.0
2008-12-15 11:25:00,25.85,25.98,25.83,25.93,290100.0,16.8233,16.9079,16.8103,16.8754,290100.0
2008-12-15 11:30:00,25.94,25.96,25.8,25.8,490800.0,16.8819,16.8949,16.7908,16.7908,490800.0
2008-12-15 11:35:00,25.8,25.92,25.71,25.73,383900.0,16.7908,16.8689,16.7322,16.7452,383900.0
2008-12-15 11:40:00,25.72,25.8,25.65,25.77,389500.0,16.7387,16.7908,16.6932,16.7713,389500.0
2008-12-15 11:45:00,25.76,25.85,25.73,25.84,306300.0,16.7647,16.8233,16.7452,16.8168,306300.0
2008-12-15 11:50:00,25.84,25.94,25.8,25.91,544000.0,16.8168,16.8819,16.7908,16.8624,544000.0
2008-12-15 11:55:00,25.91,25.99,25.8,25.85,196000.0,16.8624,16.9144,16.7908,16.8233,196000.0
2008-12-15 12:00:00,25.85,25.87,25.76,25.78,312800.0,16.8233,16.8363,16.7647,16.7778,312800.0
2008-12-15 12:05:00,25.77,25.99,25.73,25.98,284700.0,16.7713,16.9144,16.7452,16.9079,284700.0
2008-12-15 12:10:00,25.98,26.04,25.97,26.0,220800.0,16.9079,16.947,16.9014,16.9209,220800.0
2008-12-15 12:15:00,25.99,26.04,25.92,25.97,296400.0,16.9144,16.947,16.8689,16.9014,296400.0
2008-12-15 12:20:00,25.97,26.14,25.97,26.11,300900.0,16.9014,17.0121,16.9014,16.9925,300900.0
2008-12-15 12:25:00,26.1,26.15,26.06,26.12,241600.0,16.986,17.0186,16.96,16.999,241600.0
2008-12-15 12:30:00,26.11,26.12,25.99,26.02,274500.0,16.9925,16.999,16.9144,16.934,274500.0
2008-12-15 12:35:00,26.02,26.07,25.96,25.98,197600.0,16.934,16.9665,16.8949,16.9079,197600.0
2008-12-15 12:40:00,25.98,26.01,25.9,25.91,183800.0,16.9079,16.9275,16.8559,16.8624,183800.0
2008-12-15 12:45:00,25.91,25.96,25.81,25.83,230300.0,16.8624,16.8949,16.7973,16.8103,230300.0
2008-12-15 12:50:00,25.84,25.85,25.75,25.79,451100.0,16.8168,16.8233,16.7582,16.7843,451100.0
2008-12-15 12:55:00,25.78,25.9,25.78,25.86,335000.0,16.7778,16.8559,16.7778,16.8298,335000.0
2008-12-15 13:00:00,25.85,25.85,25.7,25.71,413800.0,16.8233,16.8233,16.7257,16.7322,413800.0
2008-12-15 13:05:00,25.71,25.73,25.6,25.62,355700.0,16.7322,16.7452,16.6606,16.6736,355700.0
2008-12-15 13:10:00,25.61,25.74,25.6,25.71,259500.0,16.6671,16.7517,16.6606,16.7322,259500.0
2008-12-15 13:15:00,25.71,25.79,25.7,25.75,180600.0,16.7322,16.7843,16.7257,16.7582,180600.0
2008-12-15 13:20:00,25.75,25.9,25.75,25.85,511600.0,16.7582,16.8559,16.7582,16.8233,511600.0
2008-12-15 13:25:00,25.85,25.95,25.83,25.9,396500.0,16.8233,16.8884,16.8103,16.8559,396500.0
2008-12-15 13:30:00,25.9,25.98,25.84,25.95,231100.0,16.8559,16.9079,16.8168,16.8884,231100.0
2008-12-15 13:35:00,25.96,26.01,25.86,25.87,398100.0,16.8949,16.9275,16.8298,16.8363,398100.0
2008-12-15 13:40:00,25.87,26.02,25.86,25.94,251200.0,16.8363,16.934,16.8298,16.8819,251200.0
2008-12-15 13:45:00,25.94,25.98,25.86,25.95,281600.0,16.8819,16.9079,16.8298,16.8884,281600.0
2008-12-15 13:50:00,25.96,25.96,25.78,25.87,256400.0,16.8949,16.8949,16.7778,16.8363,256400.0
2008-12-15 13:55:00,25.86,25.89,25.77,25.83,202000.0,16.8298,16.8494,16.7713,16.8103,202000.0
2008-12-15 14:00:00,25.83,25.99,25.82,25.94,216100.0,16.8103,16.9144,16.8038,16.8819,216100.0
2008-12-15 14:05:00,25.95,25.98,25.85,25.89,159100.0,16.8884,16.9079,16.8233,16.8494,159100.0
2008-12-15 14:10:00,25.89,25.9,25.76,25.78,279500.0,16.8494,16.8559,16.7647,16.7778,279500.0
2008-12-15 14:15:00,25.78,25.84,25.74,25.84,165400.0,16.7778,16.8168,16.7517,16.8168,165400.0
2008-12-15 14:20:00,25.85,25.92,25.83,25.87,170700.0,16.8233,16.8689,16.8103,16.8363,170700.0
2008-12-15 14:25:00,25.87,25.95,25.75,25.75,164300.0,16.8363,16.8884,16.7582,16.7582,164300.0
2008-12-15 14:30:00,25.75,25.84,25.71,25.81,265900.0,16.7582,16.8168,16.7322,16.7973,265900.0
2008-12-15 14:35:00,25.81,25.82,25.72,25.79,249500.0,16.7973,16.8038,16.7387,16.7843,249500.0
2008-12-15 14:40:00,25.79,25.84,25.74,25.74,194600.0,16.7843,16.8168,16.7517,16.7517,194600.0
2008-12-15 14:45:00,25.74,25.76,25.6,25.64,335000.0,16.7517,16.7647,16.6606,16.6867,335000.0
2008-12-15 14:50:00,25.65,25.68,25.6,25.61,178500.0,16.6932,16.7127,16.6606,16.6671,178500.0
2008-12-15 14:55:00,25.6,25.64,25.53,25.59,338100.0,16.6606,16.6867,16.6151,16.6541,338100.0
2008-12-15 15:00:00,25.59,25.6,25.54,25.57,573100.0,16.6541,16.6606,16.6216,16.6411,573100.0
2008-12-15 15:05:00,25.57,25.66,25.54,25.62,529400.0,16.6411,16.6997,16.6216,16.6736,529400.0
2008-12-15 15:10:00,25.63,25.67,25.58,25.67,504200.0,16.6801,16.7062,16.6476,16.7062,504200.0
2008-12-15 15:15:00,25.66,25.76,25.63,25.67,569700.0,16.6997,16.7647,16.6801,16.7062,569700.0
2008-12-15 15:20:00,25.68,25.86,25.63,25.86,741900.0,16.7127,16.8298,16.6801,16.8298,741900.0
2008-12-15 15:25:00,25.84,25.89,25.7,25.8,834900.0,16.8168,16.8494,16.7257,16.7908,834900.0
2008-12-15 15:30:00,25.79,25.8,25.65,25.74,550500.0,16.7843,16.7908,16.6932,16.7517,550500.0
2008-12-15 15:35:00,25.74,26.29,25.74,26.04,1352700.0,16.7517,17.1097,16.7517,16.947,1352700.0
2008-12-15 15:40:00,26.12,26.2,25.95,26.13,1254100.0,16.999,17.0511,16.8884,17.0055,1254100.0
2008-12-15 15:45:00,26.12,26.32,26.08,26.27,1133000.0,16.999,17.1292,16.973,17.0967,1133000.0
2008-12-15 15:50:00,26.27,26.28,25.97,26.12,1265500.0,17.0967,17.1032,16.9014,16.999,1265500.0
2008-12-15 15:55:00,26.11,26.21,26.0,26.1,1678400.0,16.9925,17.0576,16.9209,16.986,1678400.0
2008-12-16 09:30:00,26.57,26.84,26.45,26.82,698800.0,17.2919,17.4676,17.2138,17.4546,698800.0
2008-12-16 09:35:00,26.82,26.91,26.74,26.89,619500.0,17.4546,17.5132,17.4025,17.5002,619500.0
2008-12-16 09:40:00,26.88,26.9,26.62,26.65,704000.0,17.4937,17.5067,17.3244,17.344,704000.0
2008-12-16 09:45:00,26.66,26.9,26.65,26.71,645300.0,17.3505,17.5067,17.344,17.383,645300.0
2008-12-16 09:50:00,26.72,26.78,26.65,26.69,591200.0,17.3895,17.4286,17.344,17.37,591200.0
2008-12-16 09:55:00,26.68,26.78,26.63,26.72,564900.0,17.3635,17.4286,17.331,17.3895,564900.0
2008-12-16 10:00:00,26.71,26.75,26.53,26.72,607200.0,17.383,17.409,17.2659,17.3895,607200.0
2008-12-16 10:05:00,26.73,26.88,26.59,26.87,619300.0,17.396,17.4937,17.3049,17.4871,619300.0
2008-12-16 10:10:00,26.87,26.94,26.78,26.85,478200.0,17.4871,17.5327,17.4286,17.4741,478200.0
2008-12-16 10:15:00,26.85,26.85,26.72,26.78,387900.0,17.4741,17.4741,17.3895,17.4286,387900.0
2008-12-16 10:20:00,26.78,26.79,26.51,26.58,466500.0,17.4286,17.4351,17.2529,17.2984,466500.0
2008-12-16 10:25:00,26.57,26.75,26.57,26.64,328400.0,17.2919,17.409,17.2919,17.3375,328400.0
2008-12-16 10:30:00,26.64,26.84,26.64,26.77,364500.0,17.3375,17.4676,17.3375,17.4221,364500.0
2008-12-16 10:35:00,26.77,26.82,26.67,26.7,398800.0,17.4221,17.4546,17.357,17.3765,398800.0
2008-12-16 10:40:00,26.71,26.8,26.71,26.79,242900.0,17.383,17.4416,17.383,17.4351,242900.0
2008-12-16 10:45:00,26.79,26.95,26.76,26.94,461200.0,17.4351,17.5392,17.4156,17.5327,461200.0
2008-12-16 10:50:00,26.93,27.15,26.91,27.15,697600.0,17.5262,17.6694,17.5132,17.6694,697600.0
2008-12-16 10:55:00,27.14,27.15,27.0,27.05,378300.0,17.6629,17.6694,17.5717,17.6043,378300.0
2008-12-16 11:00:00,27.04,27.11,27.0,27.09,226600.0,17.5978,17.6433,17.5717,17.6303,226600.0
2008-12-16 11:05:00,27.1,27.15,27.0,27.0,392600.0,17.6368,17.6694,17.5717,17.5717,392600.0
2008-12-16 11:10:00,27.0,27.03,26.92,26.97,260400.0,17.5717,17.5913,17.5197,17.5522,260400.0
2008-12-16 11:15:00,26.97,27.0,26.9,26.98,213900.0,17.5522,17.5717,17.5067,17.5587,213900.0
2008-12-16 11:20:00,26.98,27.06,26.94,27.02,1105400.0,17.5587,17.6108,17.5327,17.5848,1105400.0
2008-12-16 11:25:00,27.02,27.02,26.94,27.0,420700.0,17.5848,17.5848,17.5327,17.5717,420700.0
2008-12-16 11:30:00,26.99,27.08,26.97,27.02,461100.0,17.5652,17.6238,17.5522,17.5848,461100.0
2008-12-16 11:35:00,27.02,27.09,27.01,27.07,340300.0,17.5848,17.6303,17.5783,17.6173,340300.0
2008-12-16 11:40:00,27.07,27.15,26.98,27.07,271700.0,17.6173,17.6694,17.5587,17.6173,271700.0
2008-12-16 11:45:00,27.08,27.11,27.05,27.09,314500.0,17.6238,17.6433,17.6043,17.6303,314500.0
2008-12-16 11:50:00,27.09,27.13,26.95,27.04,526900.0,17.6303,17.6564,17.5392,17.5978,526900.0
2008-12-16 11:55:00,27.04,27.1,27.03,27.06,251700.0,17.5978,17.6368,17.5913,17.6108,251700.0
2008-12-16 12:00:00,27.06,27.08,26.99,27.05,201300.0,17.6108,17.6238,17.5652,17.6043,201300.0
2008-12-16 12:05:00,27.05,27.1,27.02,27.08,187900.0,17.6043,17.6368,17.5848,17.6238,187900.0
2008-12-16 12:10:00,27.09,27.15,27.08,27.14,409200.0,17.6303,17.6694,17.6238,17.6629,409200.0
2008-12-16 12:15:00,27.15,27.17,26.95,26.96,392100.0,17.6694,17.6824,17.5392,17.5457,392100.0
2008-12-16 12:20:00,26.96,27.05,26.95,26.99,183000.0,17.5457,17.6043,17.5392,17.5652,183000.0
2008-12-16 12:25:00,26.99,27.01,26.86,26.96,187900.0,17.5652,17.5783,17.4806,17.5457,187900.0
2008-12-16 12:30:00,26.96,27.04,26.87,26.92,218400.0,17.5457,17.5978,17.4871,17.5197,218400.0
2008-12-16 12:35:00,26.91,27.0,26.9,26.97,248400.0,17.5132,17.5717,17.5067,17.5522,248400.0
2008-12-16 12:40:00,26.98,27.02,26.94,27.01,272600.0,17.5587,17.5848,17.5327,17.5783,272600.0
2008-12-16 12:45:00,27.01,27.04,26.97,27.0,278100.0,17.5783,17.5978,17.5522,17.5717,278100.0
2008-12-16 12:50:00,27.0,27.02,26.97,27.0,195800.0,17.5717,17.5848,17.5522,17.5717,195800.0
2008-12-16 12:55:00,27.01,27.03,26.92,26.92,460700.0,17.5783,17.5913,17.5197,17.5197,460700.0
2008-12-16 13:00:00,26.93,26.97,26.9,26.96,211000.0,17.5262,17.5522,17.5067,17.5457,211000.0
2008-12-16 13:05:00,26.96,26.99,26.92,26.96,413000.0,17.5457,17.5652,17.5197,17.5457,413000.0
2008-12-16 13:10:00,26.95,27.05,26.93,27.04,266000.0,17.5392,17.6043,17.5262,17.5978,266000.0
2008-12-16 13:15:00,27.03,27.1,26.98,27.08,213800.0,17.5913,17.6368,17.5587,17.6238,213800.0
2008-12-16 13:20:00,27.07,27.1,27.0,27.03,194000.0,17.6173,17.6368,17.5717,17.5913,194000.0
2008-12-16 13:25:00,27.03,27.08,27.02,27.07,287900.0,17.5913,17.6238,17.5848,17.6173,287900.0
2008-12-16 13:30:00,27.07,27.12,27.05,27.07,222200.0,17.6173,17.6498,17.6043,17.6173,222200.0
2008-12-16 13:35:00,27.07,27.11,27.02,27.04,307100.0,17.6173,17.6433,17.5848,17.5978,307100.0
2008-12-16 13:40:00,27.03,27.09,27.01,27.06,269400.0,17.5913,17.6303,17.5783,17.6108,269400.0
2008-12-16 13:45:00,27.06,27.11,27.04,27.04,195100.0,17.6108,17.6433,17.5978,17.5978,195100.0
2008-12-16 13:50:00,27.04,27.12,27.03,27.1,302800.0,17.5978,17.6498,17.5913,17.6368,302800.0
2008-12-16 13:55:00,27.1,27.15,27.06,27.13,361900.0,17.6368,17.6694,17.6108,17.6564,361900.0
2008-12-16 14:00:00,27.13,27.13,27.08,27.11,155900.0,17.6564,17.6564,17.6238,17.6433,155900.0
2008-12-16 14:05:00,27.11,27.14,27.01,27.04,349000.0,17.6433,17.6629,17.5783,17.5978,349000.0
2008-12-16 14:10:00,27.05,27.18,27.02,27.14,336000.0,17.6043,17.6889,17.5848,17.6629,336000.0
2008-12-16 14:15:00,27.14,27.2,27.1,27.15,168800.0,17.6629,17.7019,17.6368,17.6694,168800.0
2008-12-16 14:20:00,27.15,27.76,27.15,27.47,1521400.0,17.6694,18.0664,17.6694,17.8776,1521400.0
2008-12-16 14:25:00,27.46,27.55,27.21,27.42,1270400.0,17.8711,17.9297,17.7084,17.8451,1270400.0
2008-12-16 14:30:00,27.43,27.99,27.4,27.89,1511100.0,17.8516,18.216,17.8321,18.151,1511100.0
2008-12-16 14:35:00,27.89,27.89,27.59,27.75,1340900.0,18.151,18.151,17.9557,18.0599,1340900.0
2008-12-16 14:40:00,27.75,27.8,27.42,27.43,1126200.0,18.0599,18.0924,17.8451,17.8516,1126200.0
2008-12-16 14:45:00,27.43,27.53,27.3,27.47,968600.0,17.8516,17.9167,17.767,17.8776,968600.0
2008-12-16 14:50:00,27.46,27.79,27.37,27.77,1076400.0,17.8711,18.0859,17.8125,18.0729,1076400.0
2008-12-16 14:55:00,27.78,27.9,27.7,27.9,1318400.0,18.0794,18.1575,18.0273,18.1575,1318400.0
2008-12-16 15:00:00,27.89,28.15,27.8,28.05,1474700.0,18.151,18.3202,18.0924,18.2551,1474700.0
2008-12-16 15:05:00,28.06,28.77,28.04,28.68,1934600.0,18.2616,18.7237,18.2486,18.6651,1934600.0
2008-12-16 15:10:00,28.69,29.23,28.63,29.0,2017300.0,18.6716,19.023,18.6326,18.8734,2017300.0
2008-12-16 15:15:00,29.0,29.21,28.97,29.14,1727100.0,18.8734,19.01,18.8538,18.9645,1727100.0
2008-12-16 15:20:00,29.15,29.23,28.94,29.07,1958600.0,18.971,19.023,18.8343,18.9189,1958600.0
2008-12-16 15:25:00,29.08,29.2,28.9,29.0,1327400.0,18.9254,19.0035,18.8083,18.8734,1327400.0
2008-12-16 15:30:00,29.0,29.1,28.91,29.06,1657800.0,18.8734,18.9384,18.8148,18.9124,1657800.0
2008-12-16 15:35:00,29.05,29.16,28.96,29.13,1875900.0,18.9059,18.9775,18.8473,18.958,1875900.0
2008-12-16 15:40:00,29.12,29.4,29.07,29.33,2466500.0,18.9515,19.1337,18.9189,19.0881,2466500.0
2008-12-16 15:45:00,29.34,29.47,28.94,28.98,2117300.0,19.0946,19.1792,18.8343,18.8603,2117300.0
2008-12-16 15:50:00,28.98,29.36,28.94,29.36,2985300.0,18.8603,19.1076,18.8343,19.1076,2985300.0
2008-12-16 15:55:00,29.37,29.82,29.34,29.7,4752300.0,19.1142,19.407,19.0946,19.3289,4752300.0
2008-12-17 09:30:00,29.2,29.22,28.9,29.03,939700.0,19.0035,19.0165,18.8083,18.8929,939700.0
2008-12-17 09:35:00,29.03,29.2,28.87,29.2,1222000.0,18.8929,19.0035,18.7888,19.0035,1222000.0
2008-12-17 09:40:00,29.2,29.68,29.13,29.67,1486000.0,19.0035,19.3159,18.958,19.3094,1486000.0
2008-12-17 09:45:00,29.67,29.99,29.63,29.95,1166200.0,19.3094,19.5177,19.2834,19.4916,1166200.0
2008-12-17 09:50:00,29.95,30.32,29.85,29.98,1667900.0,19.4916,19.7324,19.4265,19.5111,1667900.0
2008-12-17 09:55:00,29.98,29.99,29.69,29.81,788000.0,19.5111,19.5177,19.3224,19.4005,788000.0
2008-12-17 10:00:00,29.81,29.95,29.58,29.65,777300.0,19.4005,19.4916,19.2508,19.2964,777300.0
2008-12-17 10:05:00,29.65,29.75,29.55,29.59,821900.0,19.2964,19.3615,19.2313,19.2573,821900.0
2008-12-17 10:10:00,29.6,29.6,29.14,29.17,868900.0,19.2638,19.2638,18.9645,18.984,868900.0
2008-12-17 10:15:00,29.17,29.45,29.15,29.44,774900.0,18.984,19.1662,18.971,19.1597,774900.0
2008-12-17 10:20:00,29.44,29.45,29.26,29.39,616600.0,19.1597,19.1662,19.0426,19.1272,616600.0
2008-12-17 10:25:00,29.39,29.57,29.35,29.54,566900.0,19.1272,19.2443,19.1011,19.2248,566900.0
2008-12-17 10:30:00,29.55,29.61,29.49,29.57,401400.0,19.2313,19.2704,19.1923,19.2443,401400.0
2008-12-17 10:35:00,29.57,29.63,29.4,29.55,511800.0,19.2443,19.2834,19.1337,19.2313,511800.0
2008-12-17 10:40:00,29.54,29.63,29.41,29.58,412400.0,19.2248,19.2834,19.1402,19.2508,412400.0
2008-12-17 10:45:00,29.58,29.7,29.55,29.56,616200.0,19.2508,19.3289,19.2313,19.2378,616200.0
2008-12-17 10:50:00,29.56,29.67,29.52,29.61,799500.0,19.2378,19.3094,19.2118,19.2704,799500.0
2008-12-17 10:55:00,29.62,29.81,29.61,29.79,613200.0,19.2769,19.4005,19.2704,19.3875,613200.0
2008-12-17 11:00:00,29.79,29.96,29.63,29.69,708900.0,19.3875,19.4981,19.2834,19.3224,708900.0
2008-12-17 11:05:00,29.69,29.76,29.52,29.72,577500.0,19.3224,19.368,19.2118,19.3419,577500.0
2008-12-17 11:10:00,29.72,29.75,29.57,29.72,599600.0,19.3419,19.3615,19.2443,19.3419,599600.0
2008-12-17 11:15:00,29.72,29.73,29.4,29.45,514300.0,19.3419,19.3484,19.1337,19.1662,514300.0
2008-12-17 11:20:00,29.45,29.55,29.43,29.47,367700.0,19.1662,19.2313,19.1532,19.1792,367700.0
2008-12-17 11:25:00,29.47,29.5,29.39,29.43,310600.0,19.1792,19.1988,19.1272,19.1532,310600.0
2008-12-17 11:30:00,29.43,29.57,29.38,29.42,521700.0,19.1532,19.2443,19.1207,19.1467,521700.0
2008-12-17 11:35:00,29.41,29.56,29.36,29.5,563100.0,19.1402,19.2378,19.1076,19.1988,563100.0
2008-12-17 11:40:00,29.5,29.76,29.49,29.64,497400.0,19.1988,19.368,19.1923,19.2899,497400.0
2008-12-17 11:45:00,29.63,29.75,29.62,29.69,325800.0,19.2834,19.3615,19.2769,19.3224,325800.0
2008-12-17 11:50:00,29.69,29.82,29.67,29.69,419800.0,19.3224,19.407,19.3094,19.3224,419800.0
2008-12-17 11:55:00,29.69,29.84,29.63,29.79,379400.0,19.3224,19.42,19.2834,19.3875,379400.0
2008-12-17 12:00:00,29.81,29.82,29.65,29.67,412800.0,19.4005,19.407,19.2964,19.3094,412800.0
2008-12-17 12:05:00,29.67,29.85,29.66,29.8,550200.0,19.3094,19.4265,19.3029,19.394,550200.0
2008-12-17 12:10:00,29.8,30.08,29.78,30.03,1266200.0,19.394,19.5762,19.381,19.5437,1266200.0
2008-12-17 12:15:00,30.02,30.05,29.95,30.01,510700.0,19.5372,19.5567,19.4916,19.5307,510700.0
2008-12-17 12:20:00,30.01,30.05,29.93,30.0,776000.0,19.5307,19.5567,19.4786,19.5242,776000.0
2008-12-17 12:25:00,30.0,30.26,30.0,30.12,780000.0,19.5242,19.6934,19.5242,19.6023,780000.0
2008-12-17 12:30:00,30.11,30.24,30.09,30.12,425600.0,19.5958,19.6804,19.5827,19.6023,425600.0
2008-12-17 12:35:00,30.13,30.18,30.06,30.16,500700.0,19.6088,19.6413,19.5632,19.6283,500700.0
2008-12-17 12:40:00,30.15,30.2,30.11,30.15,353500.0,19.6218,19.6543,19.5958,19.6218,353500.0
2008-12-17 12:45:00,30.14,30.21,30.08,30.21,410400.0,19.6153,19.6608,19.5762,19.6608,410400.0
2008-12-17 12:50:00,30.21,30.45,30.16,30.45,709300.0,19.6608,19.817,19.6283,19.817,709300.0
2008-12-17 12:55:00,30.46,30.49,30.21,30.25,871200.0,19.8235,19.8431,19.6608,19.6869,871200.0
2008-12-17 13:00:00,30.24,30.25,30.09,30.15,608900.0,19.6804,19.6869,19.5827,19.6218,608900.0
2008-12-17 13:05:00,30.15,30.16,29.93,29.97,463500.0,19.6218,19.6283,19.4786,19.5046,463500.0
2008-12-17 13:10:00,29.97,30.06,29.9,29.95,372300.0,19.5046,19.5632,19.4591,19.4916,372300.0
2008-12-17 13:15:00,29.95,30.06,29.91,30.0,291100.0,19.4916,19.5632,19.4656,19.5242,291100.0
2008-12-17 13:20:00,30.0,30.26,29.99,30.25,385100.0,19.5242,19.6934,19.5177,19.6869,385100.0
2008-12-17 13:25:00,30.24,30.25,30.04,30.05,208900.0,19.6804,19.6869,19.5502,19.5567,208900.0
2008-12-17 13:30:00,30.05,30.23,30.03,30.23,330500.0,19.5567,19.6739,19.5437,19.6739,330500.0
2008-12-17 13:35:00,30.22,30.33,30.12,30.31,401600.0,19.6673,19.7389,19.6023,19.7259,401600.0
2008-12-17 13:40:00,30.3,30.32,30.16,30.19,448800.0,19.7194,19.7324,19.6283,19.6478,448800.0
2008-12-17 13:45:00,30.19,30.38,30.18,30.37,425200.0,19.6478,19.7715,19.6413,19.765,425200.0
2008-12-17 13:50:00,30.37,30.45,30.36,30.44,567000.0,19.765,19.817,19.7585,19.8105,567000.0
2008-12-17 13:55:00,30.43,30.49,30.38,30.38,535600.0,19.804,19.8431,19.7715,19.7715,535600.0
2008-12-17 14:00:00,30.37,30.43,30.25,30.28,342300.0,19.765,19.804,19.6869,19.7064,342300.0
2008-12-17 14:05:00,30.28,30.48,30.23,30.46,363300.0,19.7064,19.8366,19.6739,19.8235,363300.0
2008-12-17 14:10:00,30.45,30.49,30.36,30.4,373200.0,19.817,19.8431,19.7585,19.7845,373200.0
2008-12-17 14:15:00,30.4,30.55,30.35,30.38,615400.0,19.7845,19.8821,19.7519,19.7715,615400.0
2008-12-17 14:20:00,30.37,30.47,30.2,30.27,529400.0,19.765,19.83,19.6543,19.6999,529400.0
2008-12-17 14:25:00,30.28,30.28,30.02,30.08,471600.0,19.7064,19.7064,19.5372,19.5762,471600.0
2008-12-17 14:30:00,30.09,30.19,29.85,29.85,577600.0,19.5827,19.6478,19.4265,19.4265,577600.0
2008-12-17 14:35:00,29.86,30.04,29.84,29.94,869100.0,19.4331,19.5502,19.42,19.4851,869100.0
2008-12-17 14:40:00,29.93,30.02,29.89,29.93,429800.0,19.4786,19.5372,19.4526,19.4786,429800.0
2008-12-17 14:45:00,29.93,29.97,29.8,29.9,556400.0,19.4786,19.5046,19.394,19.4591,556400.0
2008-12-17 14:50:00,29.91,30.06,29.88,30.04,656400.0,19.4656,19.5632,19.4461,19.5502,656400.0
2008-12-17 14:55:00,30.04,30.22,30.02,30.15,653900.0,19.5502,19.6673,19.5372,19.6218,653900.0
2008-12-17 15:00:00,30.15,30.25,30.12,30.2,613800.0,19.6218,19.6869,19.6023,19.6543,613800.0
2008-12-17 15:05:00,30.19,30.23,30.11,30.16,631600.0,19.6478,19.6739,19.5958,19.6283,631600.0
2008-12-17 15:10:00,30.16,30.26,30.12,30.2,674500.0,19.6283,19.6934,19.6023,19.6543,674500.0
2008-12-17 15:15:00,30.2,30.45,30.2,30.38,1004700.0,19.6543,19.817,19.6543,19.7715,1004700.0
2008-12-17 15:20:00,30.39,30.43,30.26,30.37,752700.0,19.778,19.804,19.6934,19.765,752700.0
2008-12-17 15:25:00,30.38,30.42,30.0,30.34,627900.0,19.7715,19.7975,19.5242,19.7454,627900.0
2008-12-17 15:30:00,30.36,30.42,30.24,30.28,887000.0,19.7585,19.7975,19.6804,19.7064,887000.0
2008-12-17 15:35:00,30.28,30.4,30.22,30.25,872800.0,19.7064,19.7845,19.6673,19.6869,872800.0
2008-12-17 15:40:00,30.25,30.39,30.21,30.33,1080000.0,19.6869,19.778,19.6608,19.7389,1080000.0
2008-12-17 15:45:00,30.33,30.5,30.21,30.47,1022500.0,19.7389,19.8496,19.6608,19.83,1022500.0
2008-12-17 15:50:00,30.47,30.5,30.25,30.33,1193600.0,19.83,19.8496,19.6869,19.7389,1193600.0
2008-12-17 15:55:00,30.33,30.33,29.84,29.9,2110000.0,19.7389,19.7389,19.42,19.4591,2110000.0
2008-12-18 09:30:00,30.26,30.49,29.94,30.42,1321600.0,19.6934,19.8431,19.4851,19.7975,1321600.0
2008-12-18 09:35:00,30.42,30.85,30.42,30.82,1124100.0,19.7975,20.0773,19.7975,20.0578,1124100.0
2008-12-18 09:40:00,30.82,30.93,30.71,30.8,1081400.0,20.0578,20.1294,19.9862,20.0448,1081400.0
2008-12-18 09:45:00,30.8,30.94,30.58,30.76,1365800.0,20.0448,20.1359,19.9016,20.0188,1365800.0
2008-12-18 09:50:00,30.78,30.89,30.51,30.64,1387300.0,20.0318,20.1034,19.8561,19.9407,1387300.0
2008-12-18 09:55:00,30.63,30.95,30.59,30.64,1226600.0,19.9342,20.1424,19.9081,19.9407,1226600.0
2008-12-18 10:00:00,30.64,30.9,30.62,30.86,1286900.0,19.9407,20.1099,19.9277,20.0839,1286900.0
2008-12-18 10:05:00,30.86,31.14,30.65,31.14,1092400.0,20.0839,20.2661,19.9472,20.2661,1092400.0
2008-12-18 10:10:00,31.14,31.15,31.0,31.0,583500.0,20.2661,20.2726,20.175,20.175,583500.0
2008-12-18 10:15:00,31.01,31.14,30.93,30.98,601700.0,20.1815,20.2661,20.1294,20.162,601700.0
2008-12-18 10:20:00,30.98,31.11,30.95,31.01,593100.0,20.162,20.2466,20.1424,20.1815,593100.0
2008-12-18 10:25:00,31.0,31.29,30.98,31.19,1010800.0,20.175,20.3637,20.162,20.2986,1010800.0
2008-12-18 10:30:00,31.17,31.24,31.15,31.24,627900.0,20.2856,20.3312,20.2726,20.3312,627900.0
2008-12-18 10:35:00,31.24,31.31,31.18,31.28,642200.0,20.3312,20.3767,20.2921,20.3572,642200.0
2008-12-18 10:40:00,31.28,31.41,31.25,31.34,771500.0,20.3572,20.4418,20.3377,20.3962,771500.0
2008-12-18 10:45:00,31.34,31.35,31.14,31.23,690600.0,20.3962,20.4028,20.2661,20.3247,690600.0
2008-12-18 10:50:00,31.23,31.28,31.16,31.26,502100.0,20.3247,20.3572,20.2791,20.3442,502100.0
2008-12-18 10:55:00,31.26,31.29,31.07,31.18,614200.0,20.3442,20.3637,20.2205,20.2921,614200.0
2008-12-18 11:00:00,31.18,31.31,31.18,31.28,414300.0,20.2921,20.3767,20.2921,20.3572,414300.0
2008-12-18 11:05:00,31.28,31.37,31.19,31.2,572700.0,20.3572,20.4158,20.2986,20.3051,572700.0
2008-12-18 11:10:00,31.2,31.2,31.0,31.0,539000.0,20.3051,20.3051,20.175,20.175,539000.0
2008-12-18 11:15:00,31.0,31.22,31.0,31.16,428200.0,20.175,20.3181,20.175,20.2791,428200.0
2008-12-18 11:20:00,31.16,31.19,30.98,30.99,728300.0,20.2791,20.2986,20.162,20.1685,728300.0
2008-12-18 11:25:00,31.0,31.06,30.98,31.06,618700.0,20.175,20.214,20.162,20.214,618700.0
2008-12-18 11:30:00,31.06,31.12,31.02,31.02,360900.0,20.214,20.2531,20.188,20.188,360900.0
2008-12-18 11:35:00,31.02,31.08,30.95,30.99,578000.0,20.188,20.227,20.1424,20.1685,578000.0
2008-12-18 11:40:00,31.0,31.08,30.99,31.08,287000.0,20.175,20.227,20.1685,20.227,287000.0
2008-12-18 11:45:00,31.08,31.14,31.0,31.01,376800.0,20.227,20.2661,20.175,20.1815,376800.0
2008-12-18 11:50:00,31.01,31.1,31.0,31.09,335600.0,20.1815,20.2401,20.175,20.2335,335600.0
2008-12-18 11:55:00,31.09,31.18,31.05,31.18,303600.0,20.2335,20.2921,20.2075,20.2921,303600.0
2008-12-18 12:00:00,31.18,31.2,31.07,31.16,233600.0,20.2921,20.3051,20.2205,20.2791,233600.0
2008-12-18 12:05:00,31.15,31.15,31.01,31.02,321900.0,20.2726,20.2726,20.1815,20.188,321900.0
2008-12-18 12:10:00,31.01,31.2,31.01,31.17,571100.0,20.1815,20.3051,20.1815,20.2856,571100.0
2008-12-18 12:15:00,31.17,31.35,31.15,31.31,396400.0,20.2856,20.4028,20.2726,20.3767,396400.0
2008-12-18 12:20:00,31.31,31.32,31.21,31.31,293700.0,20.3767,20.3832,20.3116,20.3767,293700.0
2008-12-18 12:25:00,31.3,31.31,31.13,31.14,469800.0,20.3702,20.3767,20.2596,20.2661,469800.0
2008-12-18 12:30:00,31.13,31.24,31.08,31.2,389800.0,20.2596,20.3312,20.227,20.3051,389800.0
2008-12-18 12:35:00,31.2,31.25,31.1,31.11,349900.0,20.3051,20.3377,20.2401,20.2466,349900.0
2008-12-18 12:40:00,31.11,31.2,31.02,31.2,528500.0,20.2466,20.3051,20.188,20.3051,528500.0
2008-12-18 12:45:00,31.19,31.25,31.15,31.24,351500.0,20.2986,20.3377,20.2726,20.3312,351500.0
2008-12-18 12:50:00,31.24,31.34,31.17,31.34,317500.0,20.3312,20.3962,20.2856,20.3962,317500.0
2008-12-18 12:55:00,31.34,31.4,31.32,31.4,456400.0,20.3962,20.4353,20.3832,20.4353,456400.0
2008-12-18 13:00:00,31.4,31.4,31.25,31.26,409400.0,20.4353,20.4353,20.3377,20.3442,409400.0
2008-12-18 13:05:00,31.25,31.26,31.16,31.17,279300.0,20.3377,20.3442,20.2791,20.2856,279300.0
2008-12-18 13:10:00,31.16,31.18,31.13,31.16,265400.0,20.2791,20.2921,20.2596,20.2791,265400.0
2008-12-18 13:15:00,31.16,31.23,31.15,31.22,313800.0,20.2791,20.3247,20.2726,20.3181,313800.0
2008-12-18 13:20:00,31.22,31.22,31.14,31.16,287500.0,20.3181,20.3181,20.2661,20.2791,287500.0
2008-12-18 13:25:00,31.16,31.19,31.01,31.02,1008500.0,20.2791,20.2986,20.1815,20.188,1008500.0
2008-12-18 13:30:00,31.01,31.07,31.0,31.01,684100.0,20.1815,20.2205,20.175,20.1815,684100.0
2008-12-18 13:35:00,31.02,31.03,30.94,30.95,663700.0,20.188,20.1945,20.1359,20.1424,663700.0
2008-12-18 13:40:00,30.95,30.96,30.8,30.82,596100.0,20.1424,20.1489,20.0448,20.0578,596100.0
2008-12-18 13:45:00,30.82,30.91,30.6,30.77,920600.0,20.0578,20.1164,19.9146,20.0253,920600.0
2008-12-18 13:50:00,30.76,30.88,30.75,30.75,746600.0,20.0188,20.0969,20.0123,20.0123,746600.0
2008-12-18 13:55:00,30.75,30.82,30.66,30.73,579100.0,20.0123,20.0578,19.9537,19.9993,579100.0
2008-12-18 14:00:00,30.73,30.78,30.65,30.7,628000.0,19.9993,20.0318,19.9472,19.9797,628000.0
2008-12-18 14:05:00,30.69,30.75,30.67,30.67,352900.0,19.9732,20.0123,19.9602,19.9602,352900.0
2008-12-18 14:10:00,30.67,30.68,30.51,30.54,712900.0,19.9602,19.9667,19.8561,19.8756,712900.0
2008-12-18 14:15:00,30.53,30.57,30.29,30.31,820200.0,19.8691,19.8951,19.7129,19.7259,820200.0
2008-12-18 14:20:00,30.31,30.38,29.93,30.04,1357100.0,19.7259,19.7715,19.4786,19.5502,1357100.0
2008-12-18 14:25:00,30.05,30.27,29.99,30.27,1557800.0,19.5567,19.6999,19.5177,19.6999,1557800.0
2008-12-18 14:30:00,30.25,30.32,30.18,30.2,831000.0,19.6869,19.7324,19.6413,19.6543,831000.0
2008-12-18 14:35:00,30.2,30.29,30.11,30.24,438800.0,19.6543,19.7129,19.5958,19.6804,438800.0
2008-12-18 14:40:00,30.25,30.28,30.13,30.26,714400.0,19.6869,19.7064,19.6088,19.6934,714400.0
2008-12-18 14:45:00,30.25,30.28,30.14,30.22,783600.0,19.6869,19.7064,19.6153,19.6673,783600.0
2008-12-18 14:50:00,30.22,30.27,30.17,30.24,581300.0,19.6673,19.6999,19.6348,19.6804,581300.0
2008-12-18 14:55:00,30.24,30.25,30.16,30.2,425000.0,19.6804,19.6869,19.6283,19.6543,425000.0
2008-12-18 15:00:00,30.2,30.25,30.1,30.21,393400.0,19.6543,19.6869,19.5892,19.6608,393400.0
2008-12-18 15:05:00,30.22,30.26,30.13,30.13,575000.0,19.6673,19.6934,19.6088,19.6088,575000.0
2008-12-18 15:10:00,30.14,30.14,29.85,29.86,888700.0,19.6153,19.6153,19.4265,19.4331,888700.0
2008-12-18 15:15:00,29.87,29.94,29.73,29.76,1425900.0,19.4396,19.4851,19.3484,19.368,1425900.0
2008-12-18 15:20:00,29.75,29.77,29.21,29.35,1542100.0,19.3615,19.3745,19.01,19.1011,1542100.0
2008-12-18 15:25:00,29.35,29.65,29.25,29.54,1119100.0,19.1011,19.2964,19.0361,19.2248,1119100.0
2008-12-18 15:30:00,29.53,29.6,29.4,29.5,1364900.0,19.2183,19.2638,19.1337,19.1988,1364900.0
2008-12-18 15:35:00,29.5,29.83,29.49,29.81,1178600.0,19.1988,19.4135,19.1923,19.4005,1178600.0
2008-12-18 15:40:00,29.81,29.9,29.62,29.66,1287600.0,19.4005,19.4591,19.2769,19.3029,1287600.0
2008-12-18 15:45:00,29.76,29.9,29.64,29.85,1179200.0,19.368,19.4591,19.2899,19.4265,1179200.0
2008-12-18 15:50:00,29.84,30.1,29.82,29.84,1238300.0,19.42,19.5892,19.407,19.42,1238300.0
2008-12-18 15:55:00,29.84,29.93,29.65,29.71,2636600.0,19.42,19.4786,19.2964,19.3354,2636600.0
2008-12-19 09:30:00,30.01,30.18,29.73,29.92,8702500.0,19.5307,19.6413,19.3484,19.4721,8702500.0
2008-12-19 09:35:00,29.92,29.92,29.28,29.31,1217300.0,19.4721,19.4721,19.0556,19.0751,1217300.0
2008-12-19 09:40:00,29.32,29.9,28.76,29.1,1339400.0,19.0816,19.4591,18.7172,18.9384,1339400.0
2008-12-19 09:45:00,29.09,29.21,28.97,29.18,774800.0,18.9319,19.01,18.8538,18.9905,774800.0
2008-12-19 09:50:00,29.18,29.4,29.06,29.12,842100.0,18.9905,19.1337,18.9124,18.9515,842100.0
2008-12-19 09:55:00,29.12,29.18,28.97,29.05,556900.0,18.9515,18.9905,18.8538,18.9059,556900.0
2008-12-19 10:00:00,29.06,29.57,29.05,29.55,900100.0,18.9124,19.2443,18.9059,19.2313,900100.0
2008-12-19 10:05:00,29.55,29.67,29.43,29.49,831100.0,19.2313,19.3094,19.1532,19.1923,831100.0
2008-12-19 10:10:00,29.48,29.64,29.4,29.51,1042200.0,19.1857,19.2899,19.1337,19.2053,1042200.0
2008-12-19 10:15:00,29.52,29.66,29.51,29.64,763800.0,19.2118,19.3029,19.2053,19.2899,763800.0
2008-12-19 10:20:00,29.64,29.75,29.47,29.52,951200.0,19.2899,19.3615,19.1792,19.2118,951200.0
2008-12-19 10:25:00,29.52,29.72,29.49,29.69,874400.0,19.2118,19.3419,19.1923,19.3224,874400.0
2008-12-19 10:30:00,29.7,29.72,29.51,29.61,577700.0,19.3289,19.3419,19.2053,19.2704,577700.0
2008-12-19 10:35:00,29.6,29.82,29.6,29.82,550300.0,19.2638,19.407,19.2638,19.407,550300.0
2008-12-19 10:40:00,29.82,30.0,29.79,29.94,843800.0,19.407,19.5242,19.3875,19.4851,843800.0
2008-12-19 10:45:00,29.94,29.97,29.8,29.89,493100.0,19.4851,19.5046,19.394,19.4526,493100.0
2008-12-19 10:50:00,29.89,30.05,29.85,29.96,731100.0,19.4526,19.5567,19.4265,19.4981,731100.0
2008-12-19 10:55:00,29.95,29.97,29.82,29.83,600600.0,19.4916,19.5046,19.407,19.4135,600600.0
2008-12-19 11:00:00,29.83,29.84,29.64,29.71,563000.0,19.4135,19.42,19.2899,19.3354,563000.0
2008-12-19 11:05:00,29.71,29.76,29.65,29.66,393100.0,19.3354,19.368,19.2964,19.3029,393100.0
2008-12-19 11:10:00,29.65,29.8,29.65,29.8,295800.0,19.2964,19.394,19.2964,19.394,295800.0
2008-12-19 11:15:00,29.79,29.88,29.72,29.77,281800.0,19.3875,19.4461,19.3419,19.3745,281800.0
2008-12-19 11:20:00,29.77,29.88,29.65,29.87,384400.0,19.3745,19.4461,19.2964,19.4396,384400.0
2008-12-19 11:25:00,29.87,29.88,29.74,29.76,295000.0,19.4396,19.4461,19.355,19.368,295000.0
2008-12-19 11:30:00,29.77,29.81,29.73,29.75,250900.0,19.3745,19.4005,19.3484,19.3615,250900.0
2008-12-19 11:35:00,29.76,29.85,29.75,29.79,234500.0,19.368,19.4265,19.3615,19.3875,234500.0
2008-12-19 11:40:00,29.79,29.85,29.61,29.65,323400.0,19.3875,19.4265,19.2704,19.2964,323400.0
2008-12-19 11:45:00,29.65,29.67,29.57,29.65,289800.0,19.2964,19.3094,19.2443,19.2964,289800.0
2008-12-19 11:50:00,29.65,29.67,29.47,29.55,693100.0,19.2964,19.3094,19.1792,19.2313,693100.0
2008-12-19 11:55:00,29.54,29.57,29.31,29.34,424400.0,19.2248,19.2443,19.0751,19.0946,424400.0
2008-12-19 12:00:00,29.34,29.46,29.25,29.33,422100.0,19.0946,19.1727,19.0361,19.0881,422100.0
2008-12-19 12:05:00,29.33,29.37,29.18,29.27,372300.0,19.0881,19.1142,18.9905,19.0491,372300.0
2008-12-19 12:10:00,29.27,29.52,29.27,29.49,562100.0,19.0491,19.2118,19.0491,19.1923,562100.0
2008-12-19 12:15:00,29.49,29.51,29.37,29.4,506800.0,19.1923,19.2053,19.1142,19.1337,506800.0
2008-12-19 12:20:00,29.4,29.42,29.23,29.3,330900.0,19.1337,19.1467,19.023,19.0686,330900.0
2008-12-19 12:25:00,29.3,29.42,29.29,29.36,375100.0,19.0686,19.1467,19.0621,19.1076,375100.0
2008-12-19 12:30:00,29.36,29.44,29.33,29.39,373600.0,19.1076,19.1597,19.0881,19.1272,373600.0
2008-12-19 12:35:00,29.4,29.42,29.3,29.32,367800.0,19.1337,19.1467,19.0686,19.0816,367800.0
2008-12-19 12:40:00,29.32,29.36,29.19,29.19,437100.0,19.0816,19.1076,18.997,18.997,437100.0
2008-12-19 12:45:00,29.19,29.32,29.18,29.28,319000.0,18.997,19.0816,18.9905,19.0556,319000.0
2008-12-19 12:50:00,29.3,29.32,29.19,29.3,447000.0,19.0686,19.0816,18.997,19.0686,447000.0
2008-12-19 12:55:00,29.31,29.34,29.27,29.33,286600.0,19.0751,19.0946,19.0491,19.0881,286600.0
2008-12-19 13:00:00,29.33,29.42,29.33,29.41,397100.0,19.0881,19.1467,19.0881,19.1402,397100.0
2008-12-19 13:05:00,29.42,29.43,29.32,29.34,336300.0,19.1467,19.1532,19.0816,19.0946,336300.0
2008-12-19 13:10:00,29.34,29.41,29.27,29.35,293900.0,19.0946,19.1402,19.0491,19.1011,293900.0
2008-12-19 13:15:00,29.35,29.48,29.31,29.31,331400.0,19.1011,19.1857,19.0751,19.0751,331400.0
2008-12-19 13:20:00,29.31,29.36,29.3,29.32,229900.0,19.0751,19.1076,19.0686,19.0816,229900.0
2008-12-19 13:25:00,29.32,29.36,29.27,29.33,299000.0,19.0816,19.1076,19.0491,19.0881,299000.0
2008-12-19 13:30:00,29.33,29.48,29.33,29.44,517500.0,19.0881,19.1857,19.0881,19.1597,517500.0
2008-12-19 13:35:00,29.43,29.52,29.42,29.44,322900.0,19.1532,19.2118,19.1467,19.1597,322900.0
2008-12-19 13:40:00,29.44,29.53,29.44,29.49,425600.0,19.1597,19.2183,19.1597,19.1923,425600.0
2008-12-19 13:45:00,29.49,29.51,29.35,29.35,277500.0,19.1923,19.2053,19.1011,19.1011,277500.0
2008-12-19 13:50:00,29.35,29.37,29.23,29.31,554300.0,19.1011,19.1142,19.023,19.0751,554300.0
2008-12-19 13:55:00,29.32,29.39,29.29,29.35,394800.0,19.0816,19.1272,19.0621,19.1011,394800.0
2008-12-19 14:00:00,29.35,29.45,29.33,29.38,394100.0,19.1011,19.1662,19.0881,19.1207,394100.0
2008-12-19 14:05:00,29.38,29.42,29.34,29.36,371400.0,19.1207,19.1467,19.0946,19.1076,371400.0
2008-12-19 14:10:00,29.36,29.41,29.3,29.31,431100.0,19.1076,19.1402,19.0686,19.0751,431100.0
2008-12-19 14:15:00,29.3,29.4,29.3,29.31,348500.0,19.0686,19.1337,19.0686,19.0751,348500.0
2008-12-19 14:20:00,29.3,29.3,29.16,29.16,362900.0,19.0686,19.0686,18.9775,18.9775,362900.0
2008-12-19 14:25:00,29.17,29.22,29.1,29.21,463300.0,18.984,19.0165,18.9384,19.01,463300.0
2008-12-19 14:30:00,29.21,29.29,29.14,29.2,356000.0,19.01,19.0621,18.9645,19.0035,356000.0
2008-12-19 14:35:00,29.21,29.22,29.12,29.16,391200.0,19.01,19.0165,18.9515,18.9775,391200.0
2008-12-19 14:40:00,29.16,29.39,29.16,29.18,569200.0,18.9775,19.1272,18.9775,18.9905,569200.0
2008-12-19 14:45:00,29.18,29.22,29.13,29.16,689200.0,18.9905,19.0165,18.958,18.9775,689200.0
2008-12-19 14:50:00,29.16,29.16,28.91,28.95,772100.0,18.9775,18.9775,18.8148,18.8408,772100.0
2008-12-19 14:55:00,28.95,28.98,28.87,28.94,424000.0,18.8408,18.8603,18.7888,18.8343,424000.0
2008-12-19 15:00:00,28.95,28.95,28.76,28.87,637300.0,18.8408,18.8408,18.7172,18.7888,637300.0
2008-12-19 15:05:00,28.87,28.9,28.72,28.8,664200.0,18.7888,18.8083,18.6911,18.7432,664200.0
2008-12-19 15:10:00,28.8,28.81,28.57,28.73,712200.0,18.7432,18.7497,18.5935,18.6976,712200.0
2008-12-19 15:15:00,28.72,28.72,28.5,28.68,960900.0,18.6911,18.6911,18.548,18.6651,960900.0
2008-12-19 15:20:00,28.68,29.04,28.61,28.88,1980400.0,18.6651,18.8994,18.6195,18.7953,1980400.0
2008-12-19 15:25:00,28.88,29.0,28.84,28.92,1535200.0,18.7953,18.8734,18.7692,18.8213,1535200.0
2008-12-19 15:30:00,28.93,29.07,28.87,28.95,2004800.0,18.8278,18.9189,18.7888,18.8408,2004800.0
2008-12-19 15:35:00,28.95,29.03,28.89,28.97,1660700.0,18.8408,18.8929,18.8018,18.8538,1660700.0
2008-12-19 15:40:00,28.97,28.98,28.78,28.88,1507900.0,18.8538,18.8603,18.7302,18.7953,1507900.0
2008-12-19 15:45:00,28.88,28.95,28.8,28.9,1396500.0,18.7953,18.8408,18.7432,18.8083,1396500.0
2008-12-19 15:50:00,28.9,28.95,28.82,28.87,2884900.0,18.8083,18.8408,18.7562,18.7888,2884900.0
2008-12-19 15:55:00,28.86,29.0,28.71,28.74,4255900.0,18.7822,18.8734,18.6846,18.7042,4255900.0
2008-12-22 09:30:00,29.11,29.3,28.89,28.99,1062900.0,18.9449,19.0686,18.8018,18.8669,1062900.0
2008-12-22 09:35:00,28.98,29.22,28.97,29.12,1230300.0,18.8603,19.0165,18.8538,18.9515,1230300.0
2008-12-22 09:40:00,29.12,29.12,29.0,29.0,627400.0,18.9515,18.9515,18.8734,18.8734,627400.0
2008-12-22 09:45:00,29.0,29.0,28.85,28.9,886600.0,18.8734,18.8734,18.7757,18.8083,886600.0
2008-12-22 09:50:00,28.89,28.9,28.75,28.78,584300.0,18.8018,18.8083,18.7107,18.7302,584300.0
2008-12-22 09:55:00,28.79,28.88,28.74,28.82,421500.0,18.7367,18.7953,18.7042,18.7562,421500.0
2008-12-22 10:00:00,28.82,28.82,28.55,28.55,643500.0,18.7562,18.7562,18.5805,18.5805,643500.0
2008-12-22 10:05:00,28.56,28.72,28.55,28.63,455800.0,18.587,18.6911,18.5805,18.6326,455800.0
2008-12-22 10:10:00,28.64,28.64,28.52,28.6,393000.0,18.6391,18.6391,18.561,18.613,393000.0
2008-12-22 10:15:00,28.61,28.87,28.6,28.85,558000.0,18.6195,18.7888,18.613,18.7757,558000.0
2008-12-22 10:20:00,28.86,28.9,28.74,28.83,489300.0,18.7822,18.8083,18.7042,18.7627,489300.0
2008-12-22 10:25:00,28.82,28.83,28.68,28.79,512500.0,18.7562,18.7627,18.6651,18.7367,512500.0
2008-12-22 10:30:00,28.79,28.83,28.73,28.76,443600.0,18.7367,18.7627,18.6976,18.7172,443600.0
2008-12-22 10:35:00,28.76,28.85,28.76,28.78,463100.0,18.7172,18.7757,18.7172,18.7302,463100.0
2008-12-22 10:40:00,28.77,28.8,28.65,28.69,557600.0,18.7237,18.7432,18.6456,18.6716,557600.0
2008-12-22 10:45:00,28.68,28.74,28.65,28.69,542100.0,18.6651,18.7042,18.6456,18.6716,542100.0
2008-12-22 10:50:00,28.69,28.69,28.6,28.65,380700.0,18.6716,18.6716,18.613,18.6456,380700.0
2008-12-22 10:55:00,28.64,28.7,28.55,28.56,399900.0,18.6391,18.6781,18.5805,18.587,399900.0
2008-12-22 11:00:00,28.55,28.56,28.31,28.41,667900.0,18.5805,18.587,18.4243,18.4894,667900.0
2008-12-22 11:05:00,28.41,28.47,28.37,28.4,330700.0,18.4894,18.5284,18.4634,18.4829,330700.0
2008-12-22 11:10:00,28.41,28.47,28.35,28.37,258300.0,18.4894,18.5284,18.4503,18.4634,258300.0
2008-12-22 11:15:00,28.36,28.54,28.36,28.53,378400.0,18.4568,18.574,18.4568,18.5675,378400.0
2008-12-22 11:20:00,28.53,28.54,28.4,28.4,295600.0,18.5675,18.574,18.4829,18.4829,295600.0
2008-12-22 11:25:00,28.4,28.45,28.4,28.41,209400.0,18.4829,18.5154,18.4829,18.4894,209400.0
2008-12-22 11:30:00,28.41,28.41,28.25,28.29,496800.0,18.4894,18.4894,18.3853,18.4113,496800.0
2008-12-22 11:35:00,28.28,28.32,28.21,28.3,502700.0,18.4048,18.4308,18.3592,18.4178,502700.0
2008-12-22 11:40:00,28.3,28.3,28.24,28.28,217700.0,18.4178,18.4178,18.3787,18.4048,217700.0
2008-12-22 11:45:00,28.29,28.36,28.23,28.35,354400.0,18.4113,18.4568,18.3722,18.4503,354400.0
2008-12-22 11:50:00,28.35,28.45,28.34,28.44,263300.0,18.4503,18.5154,18.4438,18.5089,263300.0
2008-12-22 11:55:00,28.44,28.45,28.31,28.33,399400.0,18.5089,18.5154,18.4243,18.4373,399400.0
2008-12-22 12:00:00,28.32,28.35,28.27,28.31,327700.0,18.4308,18.4503,18.3983,18.4243,327700.0
2008-12-22 12:05:00,28.31,28.38,28.2,28.24,461000.0,18.4243,18.4699,18.3527,18.3787,461000.0
2008-12-22 12:10:00,28.24,28.29,28.17,28.28,409700.0,18.3787,18.4113,18.3332,18.4048,409700.0
2008-12-22 12:15:00,28.28,28.33,28.22,28.31,369500.0,18.4048,18.4373,18.3657,18.4243,369500.0
2008-12-22 12:20:00,28.31,28.33,28.13,28.13,337900.0,18.4243,18.4373,18.3072,18.3072,337900.0
2008-12-22 12:25:00,28.13,28.16,28.06,28.14,283700.0,18.3072,18.3267,18.2616,18.3137,283700.0
2008-12-22 12:30:00,28.14,28.23,28.08,28.19,194000.0,18.3137,18.3722,18.2746,18.3462,194000.0
2008-12-22 12:35:00,28.2,28.25,28.15,28.17,199600.0,18.3527,18.3853,18.3202,18.3332,199600.0
2008-12-22 12:40:00,28.18,28.25,28.14,28.16,243100.0,18.3397,18.3853,18.3137,18.3267,243100.0
2008-12-22 12:45:00,28.17,28.29,28.15,28.22,265800.0,18.3332,18.4113,18.3202,18.3657,265800.0
2008-12-22 12:50:00,28.22,28.4,28.21,28.35,241600.0,18.3657,18.4829,18.3592,18.4503,241600.0
2008-12-22 12:55:00,28.35,28.43,28.27,28.3,310400.0,18.4503,18.5024,18.3983,18.4178,310400.0
2008-12-22 13:00:00,28.32,28.4,28.3,28.36,155600.0,18.4308,18.4829,18.4178,18.4568,155600.0
2008-12-22 13:05:00,28.36,28.44,28.26,28.31,262700.0,18.4568,18.5089,18.3918,18.4243,262700.0
2008-12-22 13:10:00,28.32,28.36,28.24,28.27,225500.0,18.4308,18.4568,18.3787,18.3983,225500.0
2008-12-22 13:15:00,28.27,28.38,28.27,28.36,221500.0,18.3983,18.4699,18.3983,18.4568,221500.0
2008-12-22 13:20:00,28.36,28.52,28.35,28.5,423200.0,18.4568,18.561,18.4503,18.548,423200.0
2008-12-22 13:25:00,28.5,28.51,28.4,28.48,229400.0,18.548,18.5545,18.4829,18.5349,229400.0
2008-12-22 13:30:00,28.49,28.5,28.39,28.39,154600.0,18.5414,18.548,18.4764,18.4764,154600.0
2008-12-22 13:35:00,28.38,28.45,28.35,28.39,173900.0,18.4699,18.5154,18.4503,18.4764,173900.0
2008-12-22 13:40:00,28.4,28.43,28.3,28.33,180800.0,18.4829,18.5024,18.4178,18.4373,180800.0
2008-12-22 13:45:00,28.32,28.33,28.17,28.21,312000.0,18.4308,18.4373,18.3332,18.3592,312000.0
2008-12-22 13:50:00,28.21,28.32,28.19,28.22,301900.0,18.3592,18.4308,18.3462,18.3657,301900.0
2008-12-22 13:55:00,28.23,28.29,28.05,28.13,463200.0,18.3722,18.4113,18.2551,18.3072,463200.0
2008-12-22 14:00:00,28.13,28.15,28.05,28.06,266200.0,18.3072,18.3202,18.2551,18.2616,266200.0
2008-12-22 14:05:00,28.07,28.14,28.05,28.08,269700.0,18.2681,18.3137,18.2551,18.2746,269700.0
2008-12-22 14:10:00,28.07,28.12,28.0,28.05,310300.0,18.2681,18.3007,18.2226,18.2551,310300.0
2008-12-22 14:15:00,28.05,28.06,27.75,27.92,873200.0,18.2551,18.2616,18.0599,18.1705,873200.0
2008-12-22 14:20:00,27.93,27.95,27.8,27.83,504900.0,18.177,18.19,18.0924,18.1119,504900.0
2008-12-22 14:25:00,27.85,27.86,27.58,27.65,700400.0,18.1249,18.1314,17.9492,17.9948,700400.0
2008-12-22 14:30:00,27.65,27.7,27.56,27.68,517000.0,17.9948,18.0273,17.9362,18.0143,517000.0
2008-12-22 14:35:00,27.69,27.78,27.67,27.76,372900.0,18.0208,18.0794,18.0078,18.0664,372900.0
2008-12-22 14:40:00,27.76,27.82,27.75,27.77,330800.0,18.0664,18.1054,18.0599,18.0729,330800.0
2008-12-22 14:45:00,27.76,27.84,27.73,27.78,439300.0,18.0664,18.1184,18.0468,18.0794,439300.0
2008-12-22 14:50:00,27.77,27.83,27.74,27.74,562400.0,18.0729,18.1119,18.0533,18.0533,562400.0
2008-12-22 14:55:00,27.73,27.73,27.53,27.59,784000.0,18.0468,18.0468,17.9167,17.9557,784000.0
2008-12-22 15:00:00,27.6,27.64,27.44,27.51,920600.0,17.9622,17.9883,17.8581,17.9037,920600.0
2008-12-22 15:05:00,27.51,27.65,27.5,27.56,538900.0,17.9037,17.9948,17.8972,17.9362,538900.0
2008-12-22 15:10:00,27.57,27.62,27.48,27.57,370600.0,17.9427,17.9752,17.8841,17.9427,370600.0
2008-12-22 15:15:00,27.57,27.64,27.53,27.56,503600.0,17.9427,17.9883,17.9167,17.9362,503600.0
2008-12-22 15:20:00,27.56,27.63,27.54,27.55,494700.0,17.9362,17.9818,17.9232,17.9297,494700.0
2008-12-22 15:25:00,27.56,27.57,27.31,27.34,726700.0,17.9362,17.9427,17.7735,17.793,726700.0
2008-12-22 15:30:00,27.34,27.47,27.34,27.38,755000.0,17.793,17.8776,17.793,17.8191,755000.0
2008-12-22 15:35:00,27.39,27.63,27.38,27.46,793500.0,17.8256,17.9818,17.8191,17.8711,793500.0
2008-12-22 15:40:00,27.45,27.69,27.32,27.32,1063900.0,17.8646,18.0208,17.78,17.78,1063900.0
2008-12-22 15:45:00,27.32,27.49,27.28,27.47,1133600.0,17.78,17.8906,17.754,17.8776,1133600.0
2008-12-22 15:50:00,27.48,27.64,27.44,27.53,996200.0,17.8841,17.9883,17.8581,17.9167,996200.0
2008-12-22 15:55:00,27.53,27.66,27.4,27.42,1853100.0,17.9167,18.0013,17.8321,17.8451,1853100.0
2008-12-23 09:30:00,27.96,28.09,27.42,27.49,890700.0,18.1965,18.2811,17.8451,17.8906,890700.0
2008-12-23 09:35:00,27.49,27.5,27.1,27.18,738900.0,17.8906,17.8972,17.6368,17.6889,738900.0
2008-12-23 09:40:00,27.17,27.3,27.12,27.21,396700.0,17.6824,17.767,17.6498,17.7084,396700.0
2008-12-23 09:45:00,27.21,27.34,27.19,27.27,389700.0,17.7084,17.793,17.6954,17.7475,389700.0
2008-12-23 09:50:00,27.26,27.35,27.19,27.25,434700.0,17.741,17.7995,17.6954,17.7344,434700.0
2008-12-23 09:55:00,27.25,27.49,27.22,27.48,322700.0,17.7344,17.8906,17.7149,17.8841,322700.0
2008-12-23 10:00:00,27.48,27.49,27.26,27.33,451600.0,17.8841,17.8906,17.741,17.7865,451600.0
2008-12-23 10:05:00,27.31,27.44,27.27,27.37,483900.0,17.7735,17.8581,17.7475,17.8125,483900.0
2008-12-23 10:10:00,27.37,27.44,27.31,27.36,361500.0,17.8125,17.8581,17.7735,17.806,361500.0
2008-12-23 10:15:00,27.37,27.38,27.23,27.25,277500.0,17.8125,17.8191,17.7214,17.7344,277500.0
2008-12-23 10:20:00,27.24,27.38,27.19,27.37,462100.0,17.7279,17.8191,17.6954,17.8125,462100.0
2008-12-23 10:25:00,27.38,27.51,27.34,27.5,371400.0,17.8191,17.9037,17.793,17.8972,371400.0
2008-12-23 10:30:00,27.51,27.62,27.47,27.61,590600.0,17.9037,17.9752,17.8776,17.9687,590600.0
2008-12-23 10:35:00,27.61,27.64,27.46,27.64,337100.0,17.9687,17.9883,17.8711,17.9883,337100.0
2008-12-23 10:40:00,27.64,27.65,27.52,27.56,240400.0,17.9883,17.9948,17.9102,17.9362,240400.0
2008-12-23 10:45:00,27.56,27.68,27.54,27.67,324800.0,17.9362,18.0143,17.9232,18.0078,324800.0
2008-12-23 10:50:00,27.66,27.69,27.6,27.61,356700.0,18.0013,18.0208,17.9622,17.9687,356700.0
2008-12-23 10:55:00,27.61,27.66,27.39,27.41,372600.0,17.9687,18.0013,17.8256,17.8386,372600.0
2008-12-23 11:00:00,27.41,27.5,27.4,27.47,208300.0,17.8386,17.8972,17.8321,17.8776,208300.0
2008-12-23 11:05:00,27.47,27.49,27.35,27.41,232700.0,17.8776,17.8906,17.7995,17.8386,232700.0
2008-12-23 11:10:00,27.41,27.46,27.35,27.39,166900.0,17.8386,17.8711,17.7995,17.8256,166900.0
2008-12-23 11:15:00,27.38,27.41,27.21,27.22,230000.0,17.8191,17.8386,17.7084,17.7149,230000.0
2008-12-23 11:20:00,27.22,27.34,27.19,27.33,859600.0,17.7149,17.793,17.6954,17.7865,859600.0
2008-12-23 11:25:00,27.33,27.34,27.18,27.22,342100.0,17.7865,17.793,17.6889,17.7149,342100.0
2008-12-23 11:30:00,27.23,27.23,27.14,27.21,216100.0,17.7214,17.7214,17.6629,17.7084,216100.0
2008-12-23 11:35:00,27.21,27.24,27.16,27.23,158500.0,17.7084,17.7279,17.6759,17.7214,158500.0
2008-12-23 11:40:00,27.24,27.32,27.17,27.31,182900.0,17.7279,17.78,17.6824,17.7735,182900.0
2008-12-23 11:45:00,27.32,27.36,27.27,27.3,219200.0,17.78,17.806,17.7475,17.767,219200.0
2008-12-23 11:50:00,27.3,27.31,27.24,27.3,126900.0,17.767,17.7735,17.7279,17.767,126900.0
2008-12-23 11:55:00,27.3,27.32,27.11,27.12,258000.0,17.767,17.78,17.6433,17.6498,258000.0
2008-12-23 12:00:00,27.13,27.21,27.11,27.16,267600.0,17.6564,17.7084,17.6433,17.6759,267600.0
2008-12-23 12:05:00,27.16,27.17,27.06,27.17,253900.0,17.6759,17.6824,17.6108,17.6824,253900.0
2008-12-23 12:10:00,27.17,27.29,27.14,27.29,185500.0,17.6824,17.7605,17.6629,17.7605,185500.0
2008-12-23 12:15:00,27.29,27.3,27.17,27.25,158300.0,17.7605,17.767,17.6824,17.7344,158300.0
2008-12-23 12:20:00,27.25,27.31,27.22,27.22,161300.0,17.7344,17.7735,17.7149,17.7149,161300.0
2008-12-23 12:25:00,27.21,27.24,27.12,27.24,164400.0,17.7084,17.7279,17.6498,17.7279,164400.0
2008-12-23 12:30:00,27.24,27.26,27.14,27.16,203600.0,17.7279,17.741,17.6629,17.6759,203600.0
2008-12-23 12:35:00,27.17,27.21,27.12,27.17,223700.0,17.6824,17.7084,17.6498,17.6824,223700.0
2008-12-23 12:40:00,27.17,27.26,27.14,27.18,130600.0,17.6824,17.741,17.6629,17.6889,130600.0
2008-12-23 12:45:00,27.18,27.29,27.15,27.27,154100.0,17.6889,17.7605,17.6694,17.7475,154100.0
2008-12-23 12:50:00,27.27,27.34,27.25,27.33,207400.0,17.7475,17.793,17.7344,17.7865,207400.0
2008-12-23 12:55:00,27.32,27.36,27.32,27.32,174200.0,17.78,17.806,17.78,17.78,174200.0
2008-12-23 13:00:00,27.33,27.37,27.25,27.26,197700.0,17.7865,17.8125,17.7344,17.741,197700.0
2008-12-23 13:05:00,27.27,27.4,27.26,27.38,167300.0,17.7475,17.8321,17.741,17.8191,167300.0
2008-12-23 13:10:00,27.39,27.45,27.38,27.41,164800.0,17.8256,17.8646,17.8191,17.8386,164800.0
2008-12-23 13:15:00,27.41,27.44,27.34,27.35,182000.0,17.8386,17.8581,17.793,17.7995,182000.0
2008-12-23 13:20:00,27.34,27.37,27.27,27.34,386900.0,17.793,17.8125,17.7475,17.793,386900.0
2008-12-23 13:25:00,27.34,27.34,27.26,27.26,116700.0,17.793,17.793,17.741,17.741,116700.0
2008-12-23 13:30:00,27.26,27.28,27.23,27.25,143700.0,17.741,17.754,17.7214,17.7344,143700.0
2008-12-23 13:35:00,27.25,27.3,27.17,27.17,231500.0,17.7344,17.767,17.6824,17.6824,231500.0
2008-12-23 13:40:00,27.17,27.25,27.16,27.24,139700.0,17.6824,17.7344,17.6759,17.7279,139700.0
2008-12-23 13:45:00,27.24,27.25,27.22,27.25,139800.0,17.7279,17.7344,17.7149,17.7344,139800.0
2008-12-23 13:50:00,27.25,27.34,27.24,27.33,164500.0,17.7344,17.793,17.7279,17.7865,164500.0
2008-12-23 13:55:00,27.33,27.4,27.32,27.36,347400.0,17.7865,17.8321,17.78,17.806,347400.0
2008-12-23 14:00:00,27.36,27.38,27.34,27.36,113300.0,17.806,17.8191,17.793,17.806,113300.0
2008-12-23 14:05:00,27.37,27.4,27.34,27.34,203100.0,17.8125,17.8321,17.793,17.793,203100.0
2008-12-23 14:10:00,27.34,27.35,27.31,27.34,238400.0,17.793,17.7995,17.7735,17.793,238400.0
2008-12-23 14:15:00,27.33,27.46,27.31,27.46,282900.0,17.7865,17.8711,17.7735,17.8711,282900.0
2008-12-23 14:20:00,27.47,27.49,27.39,27.46,323300.0,17.8776,17.8906,17.8256,17.8711,323300.0
2008-12-23 14:25:00,27.46,27.51,27.4,27.43,416800.0,17.8711,17.9037,17.8321,17.8516,416800.0
2008-12-23 14:30:00,27.42,27.47,27.22,27.28,487400.0,17.8451,17.8776,17.7149,17.754,487400.0
2008-12-23 14:35:00,27.27,27.36,27.26,27.3,371000.0,17.7475,17.806,17.741,17.767,371000.0
2008-12-23 14:40:00,27.3,27.33,27.19,27.21,412900.0,17.767,17.7865,17.6954,17.7084,412900.0
2008-12-23 14:45:00,27.21,27.25,27.1,27.22,542100.0,17.7084,17.7344,17.6368,17.7149,542100.0
2008-12-23 14:50:00,27.21,27.34,27.16,27.27,351800.0,17.7084,17.793,17.6759,17.7475,351800.0
2008-12-23 14:55:00,27.26,27.32,27.2,27.21,341700.0,17.741,17.78,17.7019,17.7084,341700.0
2008-12-23 15:00:00,27.2,27.28,27.16,27.2,343200.0,17.7019,17.754,17.6759,17.7019,343200.0
2008-12-23 15:05:00,27.19,27.23,27.13,27.2,321600.0,17.6954,17.7214,17.6564,17.7019,321600.0
2008-12-23 15:10:00,27.2,27.31,27.18,27.27,402800.0,17.7019,17.7735,17.6889,17.7475,402800.0
2008-12-23 15:15:00,27.27,27.35,27.24,27.31,437000.0,17.7475,17.7995,17.7279,17.7735,437000.0
2008-12-23 15:20:00,27.31,27.34,27.2,27.26,472600.0,17.7735,17.793,17.7019,17.741,472600.0
2008-12-23 15:25:00,27.26,27.33,27.2,27.25,339700.0,17.741,17.7865,17.7019,17.7344,339700.0
2008-12-23 15:30:00,27.26,27.35,27.25,27.32,452000.0,17.741,17.7995,17.7344,17.78,452000.0
2008-12-23 15:35:00,27.31,27.32,27.12,27.16,584000.0,17.7735,17.78,17.6498,17.6759,584000.0
2008-12-23 15:40:00,27.16,27.17,27.08,27.16,608900.0,17.6759,17.6824,17.6238,17.6759,608900.0
2008-12-23 15:45:00,27.16,27.17,27.08,27.16,548000.0,17.6759,17.6824,17.6238,17.6759,548000.0
2008-12-23 15:50:00,27.16,27.17,27.01,27.05,850500.0,17.6759,17.6824,17.5783,17.6043,850500.0
2008-12-23 15:55:00,27.06,27.13,27.0,27.05,1242400.0,17.6108,17.6564,17.5717,17.6043,1242400.0
2008-12-24 08:40:00,27.15,27.15,27.1,27.1,1500.0,17.6694,17.6694,17.6368,17.6368,1500.0
2008-12-24 08:45:00,27.15,27.2,27.15,27.2,3700.0,17.6694,17.7019,17.6694,17.7019,3700.0
2008-12-24 08:50:00,27.2,27.4,27.2,27.4,3500.0,17.7019,17.8321,17.7019,17.8321,3500.0
2008-12-24 08:55:00,27.4,27.4,27.4,27.4,9400.0,17.8321,17.8321,17.8321,17.8321,9400.0
2008-12-24 09:00:00,27.4,27.4,27.4,27.4,100.0,17.8321,17.8321,17.8321,17.8321,100.0
2008-12-24 09:05:00,27.4,27.4,27.4,27.4,0.0,17.8321,17.8321,17.8321,17.8321,0.0
2008-12-24 09:10:00,27.4,27.4,27.4,27.4,0.0,17.8321,17.8321,17.8321,17.8321,0.0
2008-12-24 09:15:00,27.4,27.4,27.4,27.4,0.0,17.8321,17.8321,17.8321,17.8321,0.0
2008-12-24 09:20:00,27.4,27.4,27.4,27.4,300.0,17.8321,17.8321,17.8321,17.8321,300.0
2008-12-24 09:25:00,27.38,27.39,27.38,27.39,200.0,17.8191,17.8256,17.8191,17.8256,200.0
2008-12-24 09:30:00,27.38,27.43,26.86,27.4,353100.0,17.8191,17.8516,17.4806,17.8321,353100.0
2008-12-24 09:35:00,27.4,27.5,27.36,27.41,362000.0,17.8321,17.8972,17.806,17.8386,362000.0
2008-12-24 09:40:00,27.41,27.44,27.3,27.35,314100.0,17.8386,17.8581,17.767,17.7995,314100.0
2008-12-24 09:45:00,27.35,27.37,27.23,27.3,234400.0,17.7995,17.8125,17.7214,17.767,234400.0
2008-12-24 09:50:00,27.31,27.35,27.2,27.24,273400.0,17.7735,17.7995,17.7019,17.7279,273400.0
2008-12-24 09:55:00,27.24,27.25,27.03,27.08,257300.0,17.7279,17.7344,17.5913,17.6238,257300.0
2008-12-24 10:00:00,27.08,27.22,27.03,27.18,253700.0,17.6238,17.7149,17.5913,17.6889,253700.0
2008-12-24 10:05:00,27.18,27.27,27.16,27.25,231000.0,17.6889,17.7475,17.6759,17.7344,231000.0
2008-12-24 10:10:00,27.25,27.32,27.23,27.31,172900.0,17.7344,17.78,17.7214,17.7735,172900.0
2008-12-24 10:15:00,27.31,27.38,27.22,27.24,262200.0,17.7735,17.8191,17.7149,17.7279,262200.0
2008-12-24 10:20:00,27.24,27.27,27.19,27.2,194400.0,17.7279,17.7475,17.6954,17.7019,194400.0
2008-12-24 10:25:00,27.2,27.22,27.11,27.18,154700.0,17.7019,17.7149,17.6433,17.6889,154700.0
2008-12-24 10:30:00,27.18,27.19,27.12,27.15,158800.0,17.6889,17.6954,17.6498,17.6694,158800.0
2008-12-24 10:35:00,27.15,27.17,27.05,27.05,178500.0,17.6694,17.6824,17.6043,17.6043,178500.0
2008-12-24 10:40:00,27.06,27.16,27.03,27.14,266000.0,17.6108,17.6759,17.5913,17.6629,266000.0
2008-12-24 10:45:00,27.15,27.22,27.12,27.2,201200.0,17.6694,17.7149,17.6498,17.7019,201200.0
2008-12-24 10:50:00,27.2,27.36,27.2,27.3,258400.0,17.7019,17.806,17.7019,17.767,258400.0
2008-12-24 10:55:00,27.31,27.35,27.28,27.32,164600.0,17.7735,17.7995,17.754,17.78,164600.0
2008-12-24 11:00:00,27.31,27.38,27.31,27.37,181200.0,17.7735,17.8191,17.7735,17.8125,181200.0
2008-12-24 11:05:00,27.36,27.42,27.32,27.42,202600.0,17.806,17.8451,17.78,17.8451,202600.0
2008-12-24 11:10:00,27.43,27.51,27.37,27.5,429000.0,17.8516,17.9037,17.8125,17.8972,429000.0
2008-12-24 11:15:00,27.5,27.53,27.44,27.44,301400.0,17.8972,17.9167,17.8581,17.8581,301400.0
2008-12-24 11:20:00,27.44,27.5,27.38,27.38,172400.0,17.8581,17.8972,17.8191,17.8191,172400.0
2008-12-24 11:25:00,27.39,27.4,27.33,27.37,103300.0,17.8256,17.8321,17.7865,17.8125,103300.0
2008-12-24 11:30:00,27.37,27.5,27.31,27.35,85200.0,17.8125,17.8972,17.7735,17.7995,85200.0
2008-12-24 11:35:00,27.35,27.41,27.35,27.39,86900.0,17.7995,17.8386,17.7995,17.8256,86900.0
2008-12-24 11:40:00,27.4,27.43,27.37,27.42,60600.0,17.8321,17.8516,17.8125,17.8451,60600.0
2008-12-24 11:45:00,27.43,27.44,27.37,27.4,174100.0,17.8516,17.8581,17.8125,17.8321,174100.0
2008-12-24 11:50:00,27.41,27.45,27.4,27.42,184700.0,17.8386,17.8646,17.8321,17.8451,184700.0
2008-12-24 11:55:00,27.42,27.43,27.33,27.34,98600.0,17.8451,17.8516,17.7865,17.793,98600.0
2008-12-24 12:00:00,27.35,27.4,27.28,27.39,143100.0,17.7995,17.8321,17.754,17.8256,143100.0
2008-12-24 12:05:00,27.39,27.4,27.33,27.35,386800.0,17.8256,17.8321,17.7865,17.7995,386800.0
2008-12-24 12:10:00,27.34,27.36,27.25,27.27,116900.0,17.793,17.806,17.7344,17.7475,116900.0
2008-12-24 12:15:00,27.27,27.27,27.22,27.24,75200.0,17.7475,17.7475,17.7149,17.7279,75200.0
2008-12-24 12:20:00,27.25,27.32,27.24,27.32,93200.0,17.7344,17.78,17.7279,17.78,93200.0
2008-12-24 12:25:00,27.32,27.38,27.26,27.36,142900.0,17.78,17.8191,17.741,17.806,142900.0
2008-12-24 12:30:00,27.36,27.41,27.34,27.39,160700.0,17.806,17.8386,17.793,17.8256,160700.0
2008-12-24 12:35:00,27.39,27.49,27.38,27.48,307000.0,17.8256,17.8906,17.8191,17.8841,307000.0
2008-12-24 12:40:00,27.49,27.57,27.42,27.5,525100.0,17.8906,17.9427,17.8451,17.8972,525100.0
2008-12-24 12:45:00,27.5,27.56,27.49,27.51,234800.0,17.8972,17.9362,17.8906,17.9037,234800.0
2008-12-24 12:50:00,27.51,27.58,27.49,27.52,398600.0,17.9037,17.9492,17.8906,17.9102,398600.0
2008-12-24 12:55:00,27.53,27.68,27.42,27.65,1203900.0,17.9167,18.0143,17.8451,17.9948,1203900.0
2008-12-26 09:30:00,27.57,27.86,27.52,27.79,326300.0,17.9427,18.1314,17.9102,18.0859,326300.0
2008-12-26 09:35:00,27.78,27.79,27.66,27.69,297200.0,18.0794,18.0859,18.0013,18.0208,297200.0
2008-12-26 09:40:00,27.69,27.7,27.57,27.63,194000.0,18.0208,18.0273,17.9427,17.9818,194000.0
2008-12-26 09:45:00,27.63,27.7,27.63,27.66,278900.0,17.9818,18.0273,17.9818,18.0013,278900.0
2008-12-26 09:50:00,27.66,27.68,27.54,27.55,292700.0,18.0013,18.0143,17.9232,17.9297,292700.0
2008-12-26 09:55:00,27.54,27.73,27.54,27.65,242600.0,17.9232,18.0468,17.9232,17.9948,242600.0
2008-12-26 10:00:00,27.65,27.73,27.65,27.67,107500.0,17.9948,18.0468,17.9948,18.0078,107500.0
2008-12-26 10:05:00,27.67,27.67,27.62,27.63,76500.0,18.0078,18.0078,17.9752,17.9818,76500.0
2008-12-26 10:10:00,27.63,27.78,27.62,27.74,195800.0,17.9818,18.0794,17.9752,18.0533,195800.0
2008-12-26 10:15:00,27.74,27.81,27.71,27.76,146500.0,18.0533,18.0989,18.0338,18.0664,146500.0
2008-12-26 10:20:00,27.76,27.79,27.72,27.72,140800.0,18.0664,18.0859,18.0403,18.0403,140800.0
2008-12-26 10:25:00,27.72,27.73,27.66,27.68,96100.0,18.0403,18.0468,18.0013,18.0143,96100.0
2008-12-26 10:30:00,27.67,27.73,27.66,27.72,79000.0,18.0078,18.0468,18.0013,18.0403,79000.0
2008-12-26 10:35:00,27.72,27.73,27.67,27.71,95100.0,18.0403,18.0468,18.0078,18.0338,95100.0
2008-12-26 10:40:00,27.71,27.72,27.62,27.62,109600.0,18.0338,18.0403,17.9752,17.9752,109600.0
2008-12-26 10:45:00,27.62,27.65,27.58,27.6,130500.0,17.9752,17.9948,17.9492,17.9622,130500.0
2008-12-26 10:50:00,27.6,27.66,27.57,27.65,100800.0,17.9622,18.0013,17.9427,17.9948,100800.0
2008-12-26 10:55:00,27.66,27.69,27.58,27.6,146200.0,18.0013,18.0208,17.9492,17.9622,146200.0
2008-12-26 11:00:00,27.61,27.63,27.57,27.63,133100.0,17.9687,17.9818,17.9427,17.9818,133100.0
2008-12-26 11:05:00,27.63,27.67,27.61,27.67,117300.0,17.9818,18.0078,17.9687,18.0078,117300.0
2008-12-26 11:10:00,27.67,27.67,27.56,27.57,74500.0,18.0078,18.0078,17.9362,17.9427,74500.0
2008-12-26 11:15:00,27.57,27.59,27.5,27.54,126800.0,17.9427,17.9557,17.8972,17.9232,126800.0
2008-12-26 11:20:00,27.54,27.56,27.43,27.46,153400.0,17.9232,17.9362,17.8516,17.8711,153400.0
2008-12-26 11:25:00,27.45,27.46,27.32,27.36,210500.0,17.8646,17.8711,17.78,17.806,210500.0
2008-12-26 11:30:00,27.36,27.38,27.34,27.35,151500.0,17.806,17.8191,17.793,17.7995,151500.0
2008-12-26 11:35:00,27.36,27.38,27.33,27.38,139600.0,17.806,17.8191,17.7865,17.8191,139600.0
2008-12-26 11:40:00,27.38,27.43,27.35,27.35,189300.0,17.8191,17.8516,17.7995,17.7995,189300.0
2008-12-26 11:45:00,27.35,27.38,27.35,27.36,54100.0,17.7995,17.8191,17.7995,17.806,54100.0
2008-12-26 11:50:00,27.36,27.42,27.34,27.41,77200.0,17.806,17.8451,17.793,17.8386,77200.0
2008-12-26 11:55:00,27.41,27.42,27.35,27.38,41500.0,17.8386,17.8451,17.7995,17.8191,41500.0
2008-12-26 12:00:00,27.38,27.43,27.36,27.43,98300.0,17.8191,17.8516,17.806,17.8516,98300.0
2008-12-26 12:05:00,27.43,27.44,27.37,27.37,76500.0,17.8516,17.8581,17.8125,17.8125,76500.0
2008-12-26 12:10:00,27.38,27.38,27.32,27.35,65200.0,17.8191,17.8191,17.78,17.7995,65200.0
2008-12-26 12:15:00,27.36,27.4,27.33,27.38,103400.0,17.806,17.8321,17.7865,17.8191,103400.0
2008-12-26 12:20:00,27.37,27.4,27.36,27.39,37700.0,17.8125,17.8321,17.806,17.8256,37700.0
2008-12-26 12:25:00,27.39,27.4,27.27,27.3,121900.0,17.8256,17.8321,17.7475,17.767,121900.0
2008-12-26 12:30:00,27.3,27.37,27.29,27.37,112600.0,17.767,17.8125,17.7605,17.8125,112600.0
2008-12-26 12:35:00,27.36,27.38,27.3,27.3,93400.0,17.806,17.8191,17.767,17.767,93400.0
2008-12-26 12:40:00,27.3,27.33,27.22,27.25,118600.0,17.767,17.7865,17.7149,17.7344,118600.0
2008-12-26 12:45:00,27.24,27.25,27.19,27.2,104000.0,17.7279,17.7344,17.6954,17.7019,104000.0
2008-12-26 12:50:00,27.2,27.24,27.18,27.2,153000.0,17.7019,17.7279,17.6889,17.7019,153000.0
2008-12-26 12:55:00,27.21,27.23,27.2,27.2,85500.0,17.7084,17.7214,17.7019,17.7019,85500.0
2008-12-26 13:00:00,27.2,27.21,27.18,27.19,78300.0,17.7019,17.7084,17.6889,17.6954,78300.0
2008-12-26 13:05:00,27.19,27.27,27.16,27.25,145100.0,17.6954,17.7475,17.6759,17.7344,145100.0
2008-12-26 13:10:00,27.25,27.26,27.21,27.25,59400.0,17.7344,17.741,17.7084,17.7344,59400.0
2008-12-26 13:15:00,27.25,27.25,27.2,27.22,66000.0,17.7344,17.7344,17.7019,17.7149,66000.0
2008-12-26 13:20:00,27.22,27.25,27.2,27.25,75500.0,17.7149,17.7344,17.7019,17.7344,75500.0
2008-12-26 13:25:00,27.25,27.26,27.21,27.22,52300.0,17.7344,17.741,17.7084,17.7149,52300.0
2008-12-26 13:30:00,27.22,27.3,27.22,27.3,99200.0,17.7149,17.767,17.7149,17.767,99200.0
2008-12-26 13:35:00,27.3,27.3,27.22,27.24,99400.0,17.767,17.767,17.7149,17.7279,99400.0
2008-12-26 13:40:00,27.25,27.26,27.22,27.24,89600.0,17.7344,17.741,17.7149,17.7279,89600.0
2008-12-26 13:45:00,27.24,27.28,27.21,27.26,121200.0,17.7279,17.754,17.7084,17.741,121200.0
2008-12-26 13:50:00,27.26,27.27,27.22,27.22,135200.0,17.741,17.7475,17.7149,17.7149,135200.0
2008-12-26 13:55:00,27.22,27.22,27.19,27.2,92300.0,17.7149,17.7149,17.6954,17.7019,92300.0
2008-12-26 14:00:00,27.2,27.27,27.17,27.24,174400.0,17.7019,17.7475,17.6824,17.7279,174400.0
2008-12-26 14:05:00,27.24,27.26,27.23,27.24,51400.0,17.7279,17.741,17.7214,17.7279,51400.0
2008-12-26 14:10:00,27.24,27.25,27.21,27.23,56100.0,17.7279,17.7344,17.7084,17.7214,56100.0
2008-12-26 14:15:00,27.23,27.25,27.15,27.16,186100.0,17.7214,17.7344,17.6694,17.6759,186100.0
2008-12-26 14:20:00,27.16,27.26,27.15,27.24,194200.0,17.6759,17.741,17.6694,17.7279,194200.0
2008-12-26 14:25:00,27.25,27.25,27.19,27.21,44000.0,17.7344,17.7344,17.6954,17.7084,44000.0
2008-12-26 14:30:00,27.2,27.28,27.2,27.28,152200.0,17.7019,17.754,17.7019,17.754,152200.0
2008-12-26 14:35:00,27.27,27.28,27.24,27.25,163700.0,17.7475,17.754,17.7279,17.7344,163700.0
2008-12-26 14:40:00,27.24,27.26,27.21,27.23,105700.0,17.7279,17.741,17.7084,17.7214,105700.0
2008-12-26 14:45:00,27.24,27.24,27.21,27.23,65100.0,17.7279,17.7279,17.7084,17.7214,65100.0
2008-12-26 14:50:00,27.24,27.28,27.23,27.26,116100.0,17.7279,17.754,17.7214,17.741,116100.0
2008-12-26 14:55:00,27.26,27.31,27.26,27.3,104200.0,17.741,17.7735,17.741,17.767,104200.0
2008-12-26 15:00:00,27.3,27.32,27.26,27.3,100600.0,17.767,17.78,17.741,17.767,100600.0
2008-12-26 15:05:00,27.3,27.33,27.29,27.33,41200.0,17.767,17.7865,17.7605,17.7865,41200.0
2008-12-26 15:10:00,27.33,27.38,27.32,27.36,74200.0,17.7865,17.8191,17.78,17.806,74200.0
2008-12-26 15:15:00,27.36,27.4,27.35,27.36,196200.0,17.806,17.8321,17.7995,17.806,196200.0
2008-12-26 15:20:00,27.36,27.39,27.35,27.35,116800.0,17.806,17.8256,17.7995,17.7995,116800.0
2008-12-26 15:25:00,27.35,27.44,27.33,27.4,134600.0,17.7995,17.8581,17.7865,17.8321,134600.0
2008-12-26 15:30:00,27.4,27.45,27.39,27.4,134700.0,17.8321,17.8646,17.8256,17.8321,134700.0
2008-12-26 15:35:00,27.4,27.43,27.33,27.36,195500.0,17.8321,17.8516,17.7865,17.806,195500.0
2008-12-26 15:40:00,27.35,27.42,27.34,27.41,246700.0,17.7995,17.8451,17.793,17.8386,246700.0
2008-12-26 15:45:00,27.42,27.44,27.38,27.43,231600.0,17.8451,17.8581,17.8191,17.8516,231600.0
2008-12-26 15:50:00,27.44,27.48,27.4,27.45,486400.0,17.8581,17.8841,17.8321,17.8646,486400.0
2008-12-26 15:55:00,27.44,27.56,27.36,27.52,900500.0,17.8581,17.9362,17.806,17.9102,900500.0
2008-12-29 09:30:00,27.89,27.91,27.46,27.59,461000.0,18.151,18.164,17.8711,17.9557,461000.0
2008-12-29 09:35:00,27.59,27.72,27.57,27.66,243400.0,17.9557,18.0403,17.9427,18.0013,243400.0
2008-12-29 09:40:00,27.66,27.69,27.57,27.64,201400.0,18.0013,18.0208,17.9427,17.9883,201400.0
2008-12-29 09:45:00,27.64,27.67,27.59,27.63,178700.0,17.9883,18.0078,17.9557,17.9818,178700.0
2008-12-29 09:50:00,27.63,27.69,27.6,27.65,296800.0,17.9818,18.0208,17.9622,17.9948,296800.0
2008-12-29 09:55:00,27.65,27.7,27.62,27.65,407700.0,17.9948,18.0273,17.9752,17.9948,407700.0
2008-12-29 10:00:00,27.65,27.66,27.51,27.55,384300.0,17.9948,18.0013,17.9037,17.9297,384300.0
2008-12-29 10:05:00,27.56,27.57,27.5,27.51,447000.0,17.9362,17.9427,17.8972,17.9037,447000.0
2008-12-29 10:10:00,27.51,27.56,27.5,27.54,292200.0,17.9037,17.9362,17.8972,17.9232,292200.0
2008-12-29 10:15:00,27.55,27.56,27.34,27.34,403600.0,17.9297,17.9362,17.793,17.793,403600.0
2008-12-29 10:20:00,27.34,27.48,27.32,27.48,490100.0,17.793,17.8841,17.78,17.8841,490100.0
2008-12-29 10:25:00,27.47,27.65,27.46,27.62,476400.0,17.8776,17.9948,17.8711,17.9752,476400.0
2008-12-29 10:30:00,27.62,27.67,27.54,27.65,352700.0,17.9752,18.0078,17.9232,17.9948,352700.0
2008-12-29 10:35:00,27.65,27.67,27.49,27.55,324800.0,17.9948,18.0078,17.8906,17.9297,324800.0
2008-12-29 10:40:00,27.55,27.61,27.5,27.55,241600.0,17.9297,17.9687,17.8972,17.9297,241600.0
2008-12-29 10:45:00,27.55,27.62,27.52,27.59,261400.0,17.9297,17.9752,17.9102,17.9557,261400.0
2008-12-29 10:50:00,27.6,27.62,27.55,27.6,295800.0,17.9622,17.9752,17.9297,17.9622,295800.0
2008-12-29 10:55:00,27.6,27.69,27.59,27.67,299200.0,17.9622,18.0208,17.9557,18.0078,299200.0
2008-12-29 11:00:00,27.66,27.77,27.64,27.75,375700.0,18.0013,18.0729,17.9883,18.0599,375700.0
2008-12-29 11:05:00,27.74,27.8,27.63,27.64,328900.0,18.0533,18.0924,17.9818,17.9883,328900.0
2008-12-29 11:10:00,27.64,27.65,27.55,27.57,268300.0,17.9883,17.9948,17.9297,17.9427,268300.0
2008-12-29 11:15:00,27.57,27.65,27.55,27.63,224500.0,17.9427,17.9948,17.9297,17.9818,224500.0
2008-12-29 11:20:00,27.63,27.71,27.6,27.63,235300.0,17.9818,18.0338,17.9622,17.9818,235300.0
2008-12-29 11:25:00,27.63,27.69,27.61,27.69,149400.0,17.9818,18.0208,17.9687,18.0208,149400.0
2008-12-29 11:30:00,27.68,27.71,27.64,27.66,168100.0,18.0143,18.0338,17.9883,18.0013,168100.0
2008-12-29 11:35:00,27.67,27.71,27.6,27.62,146100.0,18.0078,18.0338,17.9622,17.9752,146100.0
2008-12-29 11:40:00,27.62,27.64,27.57,27.63,244100.0,17.9752,17.9883,17.9427,17.9818,244100.0
2008-12-29 11:45:00,27.63,27.68,27.63,27.66,121300.0,17.9818,18.0143,17.9818,18.0013,121300.0
2008-12-29 11:50:00,27.66,27.72,27.64,27.7,185900.0,18.0013,18.0403,17.9883,18.0273,185900.0
2008-12-29 11:55:00,27.7,27.71,27.63,27.67,126300.0,18.0273,18.0338,17.9818,18.0078,126300.0
2008-12-29 12:00:00,27.67,27.72,27.66,27.72,144900.0,18.0078,18.0403,18.0013,18.0403,144900.0
2008-12-29 12:05:00,27.72,27.78,27.65,27.76,288600.0,18.0403,18.0794,17.9948,18.0664,288600.0
2008-12-29 12:10:00,27.76,27.83,27.73,27.74,175300.0,18.0664,18.1119,18.0468,18.0533,175300.0
2008-12-29 12:15:00,27.74,27.77,27.7,27.76,87200.0,18.0533,18.0729,18.0273,18.0664,87200.0
2008-12-29 12:20:00,27.76,27.77,27.71,27.71,352000.0,18.0664,18.0729,18.0338,18.0338,352000.0
2008-12-29 12:25:00,27.7,27.71,27.65,27.66,123700.0,18.0273,18.0338,17.9948,18.0013,123700.0
2008-12-29 12:30:00,27.65,27.68,27.64,27.67,96000.0,17.9948,18.0143,17.9883,18.0078,96000.0
2008-12-29 12:35:00,27.67,27.7,27.65,27.66,105400.0,18.0078,18.0273,17.9948,18.0013,105400.0
2008-12-29 12:40:00,27.66,27.67,27.57,27.65,398600.0,18.0013,18.0078,17.9427,17.9948,398600.0
2008-12-29 12:45:00,27.63,27.68,27.62,27.62,88400.0,17.9818,18.0143,17.9752,17.9752,88400.0
2008-12-29 12:50:00,27.63,27.64,27.59,27.62,86900.0,17.9818,17.9883,17.9557,17.9752,86900.0
2008-12-29 12:55:00,27.62,27.62,27.49,27.49,189100.0,17.9752,17.9752,17.8906,17.8906,189100.0
2008-12-29 13:00:00,27.5,27.55,27.41,27.53,301100.0,17.8972,17.9297,17.8386,17.9167,301100.0
2008-12-29 13:05:00,27.53,27.62,27.52,27.61,219800.0,17.9167,17.9752,17.9102,17.9687,219800.0
2008-12-29 13:10:00,27.6,27.61,27.53,27.54,75200.0,17.9622,17.9687,17.9167,17.9232,75200.0
2008-12-29 13:15:00,27.53,27.53,27.39,27.44,322800.0,17.9167,17.9167,17.8256,17.8581,322800.0
2008-12-29 13:20:00,27.44,27.45,27.33,27.34,166800.0,17.8581,17.8646,17.7865,17.793,166800.0
2008-12-29 13:25:00,27.34,27.41,27.34,27.36,207400.0,17.793,17.8386,17.793,17.806,207400.0
2008-12-29 13:30:00,27.36,27.46,27.35,27.44,245000.0,17.806,17.8711,17.7995,17.8581,245000.0
2008-12-29 13:35:00,27.45,27.45,27.37,27.42,134400.0,17.8646,17.8646,17.8125,17.8451,134400.0
2008-12-29 13:40:00,27.43,27.45,27.4,27.43,155400.0,17.8516,17.8646,17.8321,17.8516,155400.0
2008-12-29 13:45:00,27.42,27.43,27.3,27.4,216400.0,17.8451,17.8516,17.767,17.8321,216400.0
2008-12-29 13:50:00,27.41,27.41,27.33,27.39,185800.0,17.8386,17.8386,17.7865,17.8256,185800.0
2008-12-29 13:55:00,27.38,27.49,27.38,27.49,339100.0,17.8191,17.8906,17.8191,17.8906,339100.0
2008-12-29 14:00:00,27.48,27.49,27.38,27.39,115800.0,17.8841,17.8906,17.8191,17.8256,115800.0
2008-12-29 14:05:00,27.39,27.4,27.3,27.4,157400.0,17.8256,17.8321,17.767,17.8321,157400.0
2008-12-29 14:10:00,27.4,27.46,27.3,27.34,192400.0,17.8321,17.8711,17.767,17.793,192400.0
2008-12-29 14:15:00,27.34,27.41,27.31,27.4,137700.0,17.793,17.8386,17.7735,17.8321,137700.0
2008-12-29 14:20:00,27.4,27.46,27.39,27.41,148600.0,17.8321,17.8711,17.8256,17.8386,148600.0
2008-12-29 14:25:00,27.41,27.52,27.37,27.45,331600.0,17.8386,17.9102,17.8125,17.8646,331600.0
2008-12-29 14:30:00,27.45,27.47,27.41,27.43,92300.0,17.8646,17.8776,17.8386,17.8516,92300.0
2008-12-29 14:35:00,27.43,27.44,27.35,27.37,144800.0,17.8516,17.8581,17.7995,17.8125,144800.0
2008-12-29 14:40:00,27.37,27.38,27.34,27.35,72900.0,17.8125,17.8191,17.793,17.7995,72900.0
2008-12-29 14:45:00,27.35,27.38,27.33,27.35,102000.0,17.7995,17.8191,17.7865,17.7995,102000.0
2008-12-29 14:50:00,27.35,27.36,27.34,27.35,74100.0,17.7995,17.806,17.793,17.7995,74100.0
2008-12-29 14:55:00,27.35,27.52,27.34,27.47,225700.0,17.7995,17.9102,17.793,17.8776,225700.0
2008-12-29 15:00:00,27.47,27.58,27.47,27.54,270000.0,17.8776,17.9492,17.8776,17.9232,270000.0
2008-12-29 15:05:00,27.54,27.75,27.54,27.71,494100.0,17.9232,18.0599,17.9232,18.0338,494100.0
2008-12-29 15:10:00,27.72,27.72,27.56,27.65,307300.0,18.0403,18.0403,17.9362,17.9948,307300.0
2008-12-29 15:15:00,27.65,27.69,27.5,27.55,233700.0,17.9948,18.0208,17.8972,17.9297,233700.0
2008-12-29 15:20:00,27.54,27.67,27.51,27.58,319600.0,17.9232,18.0078,17.9037,17.9492,319600.0
2008-12-29 15:25:00,27.57,27.61,27.53,27.54,177000.0,17.9427,17.9687,17.9167,17.9232,177000.0
2008-12-29 15:30:00,27.54,27.66,27.53,27.59,206500.0,17.9232,18.0013,17.9167,17.9557,206500.0
2008-12-29 15:35:00,27.59,27.64,27.52,27.62,333200.0,17.9557,17.9883,17.9102,17.9752,333200.0
2008-12-29 15:40:00,27.62,27.78,27.61,27.75,484100.0,17.9752,18.0794,17.9687,18.0599,484100.0
2008-12-29 15:45:00,27.75,27.79,27.68,27.72,274600.0,18.0599,18.0859,18.0143,18.0403,274600.0
2008-12-29 15:50:00,27.72,27.76,27.66,27.73,383300.0,18.0403,18.0664,18.0013,18.0468,383300.0
2008-12-29 15:55:00,27.73,27.75,27.68,27.75,785800.0,18.0468,18.0599,18.0143,18.0599,785800.0
2008-12-30 09:30:00,27.81,27.94,27.61,27.83,523800.0,18.0989,18.1835,17.9687,18.1119,523800.0
2008-12-30 09:35:00,27.83,28.09,27.83,28.06,368300.0,18.1119,18.2811,18.1119,18.2616,368300.0
2008-12-30 09:40:00,28.05,28.1,27.92,28.02,339400.0,18.2551,18.2876,18.1705,18.2356,339400.0
2008-12-30 09:45:00,28.02,28.07,27.98,28.0,381900.0,18.2356,18.2681,18.2095,18.2226,381900.0
2008-12-30 09:50:00,28.0,28.05,27.92,28.05,257800.0,18.2226,18.2551,18.1705,18.2551,257800.0
2008-12-30 09:55:00,28.06,28.14,28.0,28.09,392500.0,18.2616,18.3137,18.2226,18.2811,392500.0
2008-12-30 10:00:00,28.09,28.36,28.05,28.28,676900.0,18.2811,18.4568,18.2551,18.4048,676900.0
2008-12-30 10:05:00,28.3,28.3,28.17,28.2,270300.0,18.4178,18.4178,18.3332,18.3527,270300.0
2008-12-30 10:10:00,28.2,28.53,28.19,28.51,896400.0,18.3527,18.5675,18.3462,18.5545,896400.0
2008-12-30 10:15:00,28.5,28.55,28.41,28.48,551800.0,18.548,18.5805,18.4894,18.5349,551800.0
2008-12-30 10:20:00,28.48,28.54,28.47,28.53,452500.0,18.5349,18.574,18.5284,18.5675,452500.0
2008-12-30 10:25:00,28.53,28.53,28.41,28.45,563800.0,18.5675,18.5675,18.4894,18.5154,563800.0
2008-12-30 10:30:00,28.45,28.54,28.41,28.42,339600.0,18.5154,18.574,18.4894,18.4959,339600.0
2008-12-30 10:35:00,28.42,28.45,28.33,28.36,272200.0,18.4959,18.5154,18.4373,18.4568,272200.0
2008-12-30 10:40:00,28.36,28.37,28.3,28.33,230700.0,18.4568,18.4634,18.4178,18.4373,230700.0
2008-12-30 10:45:00,28.32,28.42,28.32,28.35,235500.0,18.4308,18.4959,18.4308,18.4503,235500.0
2008-12-30 10:50:00,28.33,28.36,28.24,28.33,216100.0,18.4373,18.4568,18.3787,18.4373,216100.0
2008-12-30 10:55:00,28.33,28.33,28.22,28.27,230400.0,18.4373,18.4373,18.3657,18.3983,230400.0
2008-12-30 11:00:00,28.27,28.32,28.23,28.29,235700.0,18.3983,18.4308,18.3722,18.4113,235700.0
2008-12-30 11:05:00,28.28,28.36,28.25,28.25,288000.0,18.4048,18.4568,18.3853,18.3853,288000.0
2008-12-30 11:10:00,28.25,28.26,28.14,28.21,210000.0,18.3853,18.3918,18.3137,18.3592,210000.0
2008-12-30 11:15:00,28.21,28.29,28.19,28.26,297500.0,18.3592,18.4113,18.3462,18.3918,297500.0
2008-12-30 11:20:00,28.27,28.33,28.22,28.33,179700.0,18.3983,18.4373,18.3657,18.4373,179700.0
2008-12-30 11:25:00,28.32,28.46,28.32,28.42,319800.0,18.4308,18.5219,18.4308,18.4959,319800.0
2008-12-30 11:30:00,28.43,28.5,28.4,28.41,275100.0,18.5024,18.548,18.4829,18.4894,275100.0
2008-12-30 11:35:00,28.41,28.47,28.4,28.47,179600.0,18.4894,18.5284,18.4829,18.5284,179600.0
2008-12-30 11:40:00,28.46,28.52,28.44,28.52,254400.0,18.5219,18.561,18.5089,18.561,254400.0
2008-12-30 11:45:00,28.52,28.53,28.47,28.49,357800.0,18.561,18.5675,18.5284,18.5414,357800.0
2008-12-30 11:50:00,28.49,28.49,28.4,28.41,177000.0,18.5414,18.5414,18.4829,18.4894,177000.0
2008-12-30 11:55:00,28.41,28.48,28.4,28.46,148600.0,18.4894,18.5349,18.4829,18.5219,148600.0
2008-12-30 12:00:00,28.46,28.5,28.39,28.41,237100.0,18.5219,18.548,18.4764,18.4894,237100.0
2008-12-30 12:05:00,28.41,28.42,28.36,28.38,258000.0,18.4894,18.4959,18.4568,18.4699,258000.0
2008-12-30 12:10:00,28.38,28.4,28.29,28.32,155900.0,18.4699,18.4829,18.4113,18.4308,155900.0
2008-12-30 12:15:00,28.32,28.38,28.3,28.37,122800.0,18.4308,18.4699,18.4178,18.4634,122800.0
2008-12-30 12:20:00,28.37,28.4,28.33,28.36,150500.0,18.4634,18.4829,18.4373,18.4568,150500.0
2008-12-30 12:25:00,28.36,28.45,28.32,28.41,164200.0,18.4568,18.5154,18.4308,18.4894,164200.0
2008-12-30 12:30:00,28.41,28.48,28.37,28.42,167900.0,18.4894,18.5349,18.4634,18.4959,167900.0
2008-12-30 12:35:00,28.41,28.41,28.24,28.28,271500.0,18.4894,18.4894,18.3787,18.4048,271500.0
2008-12-30 12:40:00,28.29,28.36,28.22,28.35,283400.0,18.4113,18.4568,18.3657,18.4503,283400.0
2008-12-30 12:45:00,28.35,28.42,28.24,28.29,174200.0,18.4503,18.4959,18.3787,18.4113,174200.0
2008-12-30 12:50:00,28.29,28.45,28.28,28.44,253800.0,18.4113,18.5154,18.4048,18.5089,253800.0
2008-12-30 12:55:00,28.44,28.45,28.38,28.42,156200.0,18.5089,18.5154,18.4699,18.4959,156200.0
2008-12-30 13:00:00,28.42,28.45,28.39,28.41,111500.0,18.4959,18.5154,18.4764,18.4894,111500.0
2008-12-30 13:05:00,28.41,28.41,28.34,28.37,96300.0,18.4894,18.4894,18.4438,18.4634,96300.0
2008-12-30 13:10:00,28.36,28.38,28.31,28.34,127100.0,18.4568,18.4699,18.4243,18.4438,127100.0
2008-12-30 13:15:00,28.35,28.35,28.28,28.33,159400.0,18.4503,18.4503,18.4048,18.4373,159400.0
2008-12-30 13:20:00,28.33,28.34,28.27,28.33,161000.0,18.4373,18.4438,18.3983,18.4373,161000.0
2008-12-30 13:25:00,28.32,28.4,28.32,28.39,128500.0,18.4308,18.4829,18.4308,18.4764,128500.0
2008-12-30 13:30:00,28.38,28.39,28.31,28.35,204400.0,18.4699,18.4764,18.4243,18.4503,204400.0
2008-12-30 13:35:00,28.35,28.36,28.29,28.31,225000.0,18.4503,18.4568,18.4113,18.4243,225000.0
2008-12-30 13:40:00,28.32,28.34,28.28,28.34,90700.0,18.4308,18.4438,18.4048,18.4438,90700.0
2008-12-30 13:45:00,28.34,28.4,28.31,28.4,145900.0,18.4438,18.4829,18.4243,18.4829,145900.0
2008-12-30 13:50:00,28.4,28.43,28.34,28.39,204500.0,18.4829,18.5024,18.4438,18.4764,204500.0
2008-12-30 13:55:00,28.39,28.39,28.3,28.32,117600.0,18.4764,18.4764,18.4178,18.4308,117600.0
2008-12-30 14:00:00,28.32,28.34,28.22,28.3,241600.0,18.4308,18.4438,18.3657,18.4178,241600.0
2008-12-30 14:05:00,28.31,28.35,28.27,28.35,188100.0,18.4243,18.4503,18.3983,18.4503,188100.0
2008-12-30 14:10:00,28.35,28.37,28.26,28.29,268400.0,18.4503,18.4634,18.3918,18.4113,268400.0
2008-12-30 14:15:00,28.29,28.37,28.29,28.31,153900.0,18.4113,18.4634,18.4113,18.4243,153900.0
2008-12-30 14:20:00,28.31,28.37,28.3,28.32,164100.0,18.4243,18.4634,18.4178,18.4308,164100.0
2008-12-30 14:25:00,28.31,28.38,28.3,28.35,166800.0,18.4243,18.4699,18.4178,18.4503,166800.0
2008-12-30 14:30:00,28.35,28.39,28.34,28.38,186300.0,18.4503,18.4764,18.4438,18.4699,186300.0
2008-12-30 14:35:00,28.38,28.44,28.34,28.36,164300.0,18.4699,18.5089,18.4438,18.4568,164300.0
2008-12-30 14:40:00,28.36,28.38,28.31,28.37,260500.0,18.4568,18.4699,18.4243,18.4634,260500.0
2008-12-30 14:45:00,28.37,28.38,28.33,28.36,185200.0,18.4634,18.4699,18.4373,18.4568,185200.0
2008-12-30 14:50:00,28.36,28.37,28.33,28.37,146500.0,18.4568,18.4634,18.4373,18.4634,146500.0
2008-12-30 14:55:00,28.37,28.41,28.35,28.38,228800.0,18.4634,18.4894,18.4503,18.4699,228800.0
2008-12-30 15:00:00,28.39,28.43,28.35,28.4,280800.0,18.4764,18.5024,18.4503,18.4829,280800.0
2008-12-30 15:05:00,28.4,28.41,28.3,28.31,212300.0,18.4829,18.4894,18.4178,18.4243,212300.0
2008-12-30 15:10:00,28.32,28.34,28.3,28.32,199000.0,18.4308,18.4438,18.4178,18.4308,199000.0
2008-12-30 15:15:00,28.33,28.37,28.33,28.37,162600.0,18.4373,18.4634,18.4373,18.4634,162600.0
2008-12-30 15:20:00,28.36,28.39,28.3,28.3,269700.0,18.4568,18.4764,18.4178,18.4178,269700.0
2008-12-30 15:25:00,28.3,28.45,28.3,28.39,332100.0,18.4178,18.5154,18.4178,18.4764,332100.0
2008-12-30 15:30:00,28.39,28.47,28.38,28.42,306900.0,18.4764,18.5284,18.4699,18.4959,306900.0
2008-12-30 15:35:00,28.42,28.49,28.39,28.48,424400.0,18.4959,18.5414,18.4764,18.5349,424400.0
2008-12-30 15:40:00,28.48,28.57,28.46,28.57,792400.0,18.5349,18.5935,18.5219,18.5935,792400.0
2008-12-30 15:45:00,28.57,28.6,28.47,28.53,764800.0,18.5935,18.613,18.5284,18.5675,764800.0
2008-12-30 15:50:00,28.54,28.64,28.53,28.62,1271300.0,18.574,18.6391,18.5675,18.6261,1271300.0
2008-12-30 15:55:00,28.62,28.79,28.61,28.73,3087100.0,18.6261,18.7367,18.6195,18.6976,3087100.0
2008-12-31 09:30:00,28.69,28.9,28.57,28.66,438100.0,18.6716,18.8083,18.5935,18.6521,438100.0
2008-12-31 09:35:00,28.66,28.71,28.34,28.35,366300.0,18.6521,18.6846,18.4438,18.4503,366300.0
2008-12-31 09:40:00,28.36,28.52,28.2,28.48,405600.0,18.4568,18.561,18.3527,18.5349,405600.0
2008-12-31 09:45:00,28.48,28.5,28.36,28.46,193900.0,18.5349,18.548,18.4568,18.5219,193900.0
2008-12-31 09:50:00,28.46,28.61,28.34,28.38,313800.0,18.5219,18.6195,18.4438,18.4699,313800.0
2008-12-31 09:55:00,28.38,28.52,28.38,28.49,398900.0,18.4699,18.561,18.4699,18.5414,398900.0
2008-12-31 10:00:00,28.49,28.6,28.47,28.55,376300.0,18.5414,18.613,18.5284,18.5805,376300.0
2008-12-31 10:05:00,28.55,28.57,28.43,28.53,276400.0,18.5805,18.5935,18.5024,18.5675,276400.0
2008-12-31 10:10:00,28.52,28.55,28.45,28.45,351200.0,18.561,18.5805,18.5154,18.5154,351200.0
2008-12-31 10:15:00,28.45,28.58,28.45,28.56,207900.0,18.5154,18.6,18.5154,18.587,207900.0
2008-12-31 10:20:00,28.56,28.58,28.49,28.53,380800.0,18.587,18.6,18.5414,18.5675,380800.0
2008-12-31 10:25:00,28.54,28.56,28.48,28.55,231400.0,18.574,18.587,18.5349,18.5805,231400.0
2008-12-31 10:30:00,28.55,28.56,28.46,28.5,308500.0,18.5805,18.587,18.5219,18.548,308500.0
2008-12-31 10:35:00,28.5,28.56,28.46,28.55,290300.0,18.548,18.587,18.5219,18.5805,290300.0
2008-12-31 10:40:00,28.54,28.55,28.5,28.53,219200.0,18.574,18.5805,18.548,18.5675,219200.0
2008-12-31 10:45:00,28.54,28.57,28.52,28.53,369400.0,18.574,18.5935,18.561,18.5675,369400.0
2008-12-31 10:50:00,28.53,28.55,28.5,28.55,187600.0,18.5675,18.5805,18.548,18.5805,187600.0
2008-12-31 10:55:00,28.55,28.6,28.53,28.56,365400.0,18.5805,18.613,18.5675,18.587,365400.0
2008-12-31 11:00:00,28.56,28.61,28.55,28.6,213100.0,18.587,18.6195,18.5805,18.613,213100.0
2008-12-31 11:05:00,28.6,28.62,28.59,28.6,424700.0,18.613,18.6261,18.6065,18.613,424700.0
2008-12-31 11:10:00,28.6,28.68,28.6,28.67,195800.0,18.613,18.6651,18.613,18.6586,195800.0
2008-12-31 11:15:00,28.67,28.69,28.65,28.66,268400.0,18.6586,18.6716,18.6456,18.6521,268400.0
2008-12-31 11:20:00,28.66,28.7,28.66,28.7,264600.0,18.6521,18.6781,18.6521,18.6781,264600.0
2008-12-31 11:25:00,28.69,28.71,28.51,28.64,384900.0,18.6716,18.6846,18.5545,18.6391,384900.0
2008-12-31 11:30:00,28.63,28.69,28.63,28.65,250400.0,18.6326,18.6716,18.6326,18.6456,250400.0
2008-12-31 11:35:00,28.66,28.67,28.61,28.63,127300.0,18.6521,18.6586,18.6195,18.6326,127300.0
2008-12-31 11:40:00,28.62,28.68,28.62,28.67,126700.0,18.6261,18.6651,18.6261,18.6586,126700.0
2008-12-31 11:45:00,28.66,28.73,28.65,28.69,367700.0,18.6521,18.6976,18.6456,18.6716,367700.0
2008-12-31 11:50:00,28.69,28.73,28.68,28.71,226200.0,18.6716,18.6976,18.6651,18.6846,226200.0
2008-12-31 11:55:00,28.7,28.72,28.68,28.71,321100.0,18.6781,18.6911,18.6651,18.6846,321100.0
2008-12-31 12:00:00,28.71,28.74,28.65,28.67,187800.0,18.6846,18.7042,18.6456,18.6586,187800.0
2008-12-31 12:05:00,28.67,28.71,28.64,28.68,315300.0,18.6586,18.6846,18.6391,18.6651,315300.0
2008-12-31 12:10:00,28.68,28.7,28.66,28.69,145600.0,18.6651,18.6781,18.6521,18.6716,145600.0
2008-12-31 12:15:00,28.69,28.7,28.57,28.59,250600.0,18.6716,18.6781,18.5935,18.6065,250600.0
2008-12-31 12:20:00,28.6,28.64,28.57,28.62,226400.0,18.613,18.6391,18.5935,18.6261,226400.0
2008-12-31 12:25:00,28.62,28.69,28.62,28.68,104800.0,18.6261,18.6716,18.6261,18.6651,104800.0
2008-12-31 12:30:00,28.69,28.74,28.68,28.69,282700.0,18.6716,18.7042,18.6651,18.6716,282700.0
2008-12-31 12:35:00,28.68,28.75,28.68,28.75,276000.0,18.6651,18.7107,18.6651,18.7107,276000.0
2008-12-31 12:40:00,28.75,28.75,28.71,28.74,120200.0,18.7107,18.7107,18.6846,18.7042,120200.0
2008-12-31 12:45:00,28.75,28.79,28.72,28.74,183200.0,18.7107,18.7367,18.6911,18.7042,183200.0
2008-12-31 12:50:00,28.75,28.78,28.72,28.75,141700.0,18.7107,18.7302,18.6911,18.7107,141700.0
2008-12-31 12:55:00,28.75,28.76,28.72,28.75,156300.0,18.7107,18.7172,18.6911,18.7107,156300.0
2008-12-31 13:00:00,28.74,28.84,28.74,28.78,171600.0,18.7042,18.7692,18.7042,18.7302,171600.0
2008-12-31 13:05:00,28.78,28.82,28.77,28.79,129300.0,18.7302,18.7562,18.7237,18.7367,129300.0
2008-12-31 13:10:00,28.79,28.79,28.71,28.77,190300.0,18.7367,18.7367,18.6846,18.7237,190300.0
2008-12-31 13:15:00,28.78,28.81,28.76,28.77,195900.0,18.7302,18.7497,18.7172,18.7237,195900.0
2008-12-31 13:20:00,28.78,28.8,28.7,28.7,301300.0,18.7302,18.7432,18.6781,18.6781,301300.0
2008-12-31 13:25:00,28.71,28.73,28.68,28.7,118200.0,18.6846,18.6976,18.6651,18.6781,118200.0
2008-12-31 13:30:00,28.71,28.75,28.69,28.72,159200.0,18.6846,18.7107,18.6716,18.6911,159200.0
2008-12-31 13:35:00,28.71,28.76,28.69,28.72,122500.0,18.6846,18.7172,18.6716,18.6911,122500.0
2008-12-31 13:40:00,28.71,28.74,28.71,28.74,134100.0,18.6846,18.7042,18.6846,18.7042,134100.0
2008-12-31 13:45:00,28.74,28.78,28.71,28.75,183900.0,18.7042,18.7302,18.6846,18.7107,183900.0
2008-12-31 13:50:00,28.74,28.78,28.71,28.71,231700.0,18.7042,18.7302,18.6846,18.6846,231700.0
2008-12-31 13:55:00,28.72,28.82,28.69,28.77,266200.0,18.6911,18.7562,18.6716,18.7237,266200.0
2008-12-31 14:00:00,28.78,28.92,28.75,28.88,680300.0,18.7302,18.8213,18.7107,18.7953,680300.0
2008-12-31 14:05:00,28.88,28.91,28.82,28.88,393800.0,18.7953,18.8148,18.7562,18.7953,393800.0
2008-12-31 14:10:00,28.89,28.91,28.88,28.9,312700.0,18.8018,18.8148,18.7953,18.8083,312700.0
2008-12-31 14:15:00,28.9,28.96,28.89,28.94,514100.0,18.8083,18.8473,18.8018,18.8343,514100.0
2008-12-31 14:20:00,28.94,29.11,28.92,29.04,557500.0,18.8343,18.9449,18.8213,18.8994,557500.0
2008-12-31 14:25:00,29.04,29.18,28.99,29.18,372300.0,18.8994,18.9905,18.8669,18.9905,372300.0
2008-12-31 14:30:00,29.18,29.29,29.16,29.2,757100.0,18.9905,19.0621,18.9775,19.0035,757100.0
2008-12-31 14:35:00,29.21,29.27,29.09,29.27,836700.0,19.01,19.0491,18.9319,19.0491,836700.0
2008-12-31 14:40:00,29.27,29.35,29.23,29.31,383700.0,19.0491,19.1011,19.023,19.0751,383700.0
2008-12-31 14:45:00,29.32,29.35,29.14,29.24,276700.0,19.0816,19.1011,18.9645,19.0296,276700.0
2008-12-31 14:50:00,29.25,29.27,29.16,29.23,234500.0,19.0361,19.0491,18.9775,19.023,234500.0
2008-12-31 14:55:00,29.24,29.29,29.21,29.28,149400.0,19.0296,19.0621,19.01,19.0556,149400.0
2008-12-31 15:00:00,29.29,29.41,29.27,29.34,328800.0,19.0621,19.1402,19.0491,19.0946,328800.0
2008-12-31 15:05:00,29.35,29.44,29.27,29.31,377500.0,19.1011,19.1597,19.0491,19.0751,377500.0
2008-12-31 15:10:00,29.31,29.4,29.26,29.32,462600.0,19.0751,19.1337,19.0426,19.0816,462600.0
2008-12-31 15:15:00,29.32,29.42,29.3,29.41,397300.0,19.0816,19.1467,19.0686,19.1402,397300.0
2008-12-31 15:20:00,29.41,29.55,29.38,29.52,546300.0,19.1402,19.2313,19.1207,19.2118,546300.0
2008-12-31 15:25:00,29.52,29.54,29.38,29.47,565100.0,19.2118,19.2248,19.1207,19.1792,565100.0
2008-12-31 15:30:00,29.46,29.75,29.44,29.72,690300.0,19.1727,19.3615,19.1597,19.3419,690300.0
2008-12-31 15:35:00,29.72,30.08,29.69,29.85,1469300.0,19.3419,19.5762,19.3224,19.4265,1469300.0
2008-12-31 15:40:00,29.85,30.09,29.75,29.86,1624500.0,19.4265,19.5827,19.3615,19.4331,1624500.0
2008-12-31 15:45:00,29.87,29.87,29.56,29.77,1490600.0,19.4396,19.4396,19.2378,19.3745,1490600.0
2008-12-31 15:50:00,29.77,29.82,29.62,29.78,1336200.0,19.3745,19.407,19.2769,19.381,1336200.0
2008-12-31 15:55:00,29.78,30.49,29.76,29.81,3244700.0,19.381,19.8431,19.368,19.4005,3244700.0
2009-01-02 09:30:00,29.15,29.55,29.1,29.51,1169600.0,18.971,19.2313,18.9384,19.2053,1169600.0
2009-01-02 09:35:00,29.51,29.61,29.31,29.37,919800.0,19.2053,19.2704,19.0751,19.1142,919800.0
2009-01-02 09:40:00,29.38,29.45,29.25,29.28,865100.0,19.1207,19.1662,19.0361,19.0556,865100.0
2009-01-02 09:45:00,29.28,29.34,29.1,29.15,616900.0,19.0556,19.0946,18.9384,18.971,616900.0
2009-01-02 09:50:00,29.15,29.15,28.83,28.87,755100.0,18.971,18.971,18.7627,18.7888,755100.0
2009-01-02 09:55:00,28.87,29.08,28.85,28.94,832200.0,18.7888,18.9254,18.7757,18.8343,832200.0
2009-01-02 10:00:00,28.95,29.06,28.84,28.86,649400.0,18.8408,18.9124,18.7692,18.7822,649400.0
2009-01-02 10:05:00,28.86,28.88,28.67,28.8,527200.0,18.7822,18.7953,18.6586,18.7432,527200.0
2009-01-02 10:10:00,28.81,29.15,28.79,29.09,630500.0,18.7497,18.971,18.7367,18.9319,630500.0
2009-01-02 10:15:00,29.09,29.13,29.02,29.07,421900.0,18.9319,18.958,18.8864,18.9189,421900.0
2009-01-02 10:20:00,29.06,29.11,28.9,29.01,604100.0,18.9124,18.9449,18.8083,18.8799,604100.0
2009-01-02 10:25:00,29.01,29.1,28.94,29.06,447400.0,18.8799,18.9384,18.8343,18.9124,447400.0
2009-01-02 10:30:00,29.05,29.07,28.9,28.91,421200.0,18.9059,18.9189,18.8083,18.8148,421200.0
2009-01-02 10:35:00,28.91,29.07,28.91,29.04,493700.0,18.8148,18.9189,18.8148,18.8994,493700.0
2009-01-02 10:40:00,29.04,29.09,29.0,29.01,256100.0,18.8994,18.9319,18.8734,18.8799,256100.0
2009-01-02 10:45:00,29.01,29.1,29.0,29.09,269800.0,18.8799,18.9384,18.8734,18.9319,269800.0
2009-01-02 10:50:00,29.09,29.22,29.06,29.2,302500.0,18.9319,19.0165,18.9124,19.0035,302500.0
2009-01-02 10:55:00,29.2,29.25,29.16,29.22,298300.0,19.0035,19.0361,18.9775,19.0165,298300.0
2009-01-02 11:00:00,29.2,29.29,29.16,29.24,259800.0,19.0035,19.0621,18.9775,19.0296,259800.0
2009-01-02 11:05:00,29.24,29.25,29.12,29.17,330500.0,19.0296,19.0361,18.9515,18.984,330500.0
2009-01-02 11:10:00,29.17,29.19,29.07,29.16,343900.0,18.984,18.997,18.9189,18.9775,343900.0
2009-01-02 11:15:00,29.16,29.2,29.07,29.15,352000.0,18.9775,19.0035,18.9189,18.971,352000.0
2009-01-02 11:20:00,29.15,29.27,29.15,29.21,270400.0,18.971,19.0491,18.971,19.01,270400.0
2009-01-02 11:25:00,29.21,29.31,29.2,29.3,230500.0,19.01,19.0751,19.0035,19.0686,230500.0
2009-01-02 11:30:00,29.29,29.33,29.23,29.31,276300.0,19.0621,19.0881,19.023,19.0751,276300.0
2009-01-02 11:35:00,29.31,29.34,29.22,29.24,277200.0,19.0751,19.0946,19.0165,19.0296,277200.0
2009-01-02 11:40:00,29.24,29.3,29.19,29.22,252200.0,19.0296,19.0686,18.997,19.0165,252200.0
2009-01-02 11:45:00,29.22,29.26,29.13,29.14,468900.0,19.0165,19.0426,18.958,18.9645,468900.0
2009-01-02 11:50:00,29.13,29.18,29.11,29.13,274000.0,18.958,18.9905,18.9449,18.958,274000.0
2009-01-02 11:55:00,29.13,29.23,29.11,29.17,230300.0,18.958,19.023,18.9449,18.984,230300.0
2009-01-02 12:00:00,29.17,29.25,29.16,29.23,177200.0,18.984,19.0361,18.9775,19.023,177200.0
2009-01-02 12:05:00,29.24,29.25,29.15,29.17,171500.0,19.0296,19.0361,18.971,18.984,171500.0
2009-01-02 12:10:00,29.18,29.25,29.18,29.22,143600.0,18.9905,19.0361,18.9905,19.0165,143600.0
2009-01-02 12:15:00,29.22,29.27,29.21,29.26,101400.0,19.0165,19.0491,19.01,19.0426,101400.0
2009-01-02 12:20:00,29.26,29.27,29.22,29.27,178100.0,19.0426,19.0491,19.0165,19.0491,178100.0
2009-01-02 12:25:00,29.27,29.3,29.25,29.27,101900.0,19.0491,19.0686,19.0361,19.0491,101900.0
2009-01-02 12:30:00,29.27,29.36,29.26,29.32,215300.0,19.0491,19.1076,19.0426,19.0816,215300.0
2009-01-02 12:35:00,29.31,29.38,29.26,29.33,332600.0,19.0751,19.1207,19.0426,19.0881,332600.0
2009-01-02 12:40:00,29.33,29.36,29.29,29.31,219700.0,19.0881,19.1076,19.0621,19.0751,219700.0
2009-01-02 12:45:00,29.31,29.35,29.28,29.34,181900.0,19.0751,19.1011,19.0556,19.0946,181900.0
2009-01-02 12:50:00,29.34,29.38,29.32,29.34,320000.0,19.0946,19.1207,19.0816,19.0946,320000.0
2009-01-02 12:55:00,29.34,29.44,29.33,29.42,243300.0,19.0946,19.1597,19.0881,19.1467,243300.0
2009-01-02 13:00:00,29.43,29.45,29.37,29.42,174700.0,19.1532,19.1662,19.1142,19.1467,174700.0
2009-01-02 13:05:00,29.42,29.44,29.36,29.43,171200.0,19.1467,19.1597,19.1076,19.1532,171200.0
2009-01-02 13:10:00,29.42,29.5,29.37,29.46,320200.0,19.1467,19.1988,19.1142,19.1727,320200.0
2009-01-02 13:15:00,29.45,29.49,29.43,29.47,161600.0,19.1662,19.1923,19.1532,19.1792,161600.0
2009-01-02 13:20:00,29.47,29.56,29.41,29.53,296800.0,19.1792,19.2378,19.1402,19.2183,296800.0
2009-01-02 13:25:00,29.53,29.68,29.48,29.66,431600.0,19.2183,19.3159,19.1857,19.3029,431600.0
2009-01-02 13:30:00,29.66,29.69,29.6,29.67,231500.0,19.3029,19.3224,19.2638,19.3094,231500.0
2009-01-02 13:35:00,29.67,29.77,29.64,29.67,388800.0,19.3094,19.3745,19.2899,19.3094,388800.0
2009-01-02 13:40:00,29.67,29.75,29.65,29.72,251700.0,19.3094,19.3615,19.2964,19.3419,251700.0
2009-01-02 13:45:00,29.72,29.8,29.7,29.76,272600.0,19.3419,19.394,19.3289,19.368,272600.0
2009-01-02 13:50:00,29.77,29.78,29.61,29.68,312300.0,19.3745,19.381,19.2704,19.3159,312300.0
2009-01-02 13:55:00,29.67,29.69,29.56,29.61,281800.0,19.3094,19.3224,19.2378,19.2704,281800.0
2009-01-02 14:00:00,29.61,29.62,29.46,29.52,403900.0,19.2704,19.2769,19.1727,19.2118,403900.0
2009-01-02 14:05:00,29.53,29.56,29.42,29.46,263200.0,19.2183,19.2378,19.1467,19.1727,263200.0
2009-01-02 14:10:00,29.46,29.56,29.41,29.56,334000.0,19.1727,19.2378,19.1402,19.2378,334000.0
2009-01-02 14:15:00,29.56,29.61,29.47,29.53,360200.0,19.2378,19.2704,19.1792,19.2183,360200.0
2009-01-02 14:20:00,29.53,29.67,29.52,29.61,418900.0,19.2183,19.3094,19.2118,19.2704,418900.0
2009-01-02 14:25:00,29.61,29.69,29.59,29.64,198300.0,19.2704,19.3224,19.2573,19.2899,198300.0
2009-01-02 14:30:00,29.64,29.74,29.63,29.65,420700.0,19.2899,19.355,19.2834,19.2964,420700.0
2009-01-02 14:35:00,29.66,29.73,29.58,29.62,346800.0,19.3029,19.3484,19.2508,19.2769,346800.0
2009-01-02 14:40:00,29.63,29.69,29.58,29.6,248700.0,19.2834,19.3224,19.2508,19.2638,248700.0
2009-01-02 14:45:00,29.6,29.66,29.56,29.56,301000.0,19.2638,19.3029,19.2378,19.2378,301000.0
2009-01-02 14:50:00,29.57,29.66,29.54,29.61,371400.0,19.2443,19.3029,19.2248,19.2704,371400.0
2009-01-02 14:55:00,29.61,29.7,29.6,29.68,305100.0,19.2704,19.3289,19.2638,19.3159,305100.0
2009-01-02 15:00:00,29.68,29.8,29.66,29.75,573900.0,19.3159,19.394,19.3029,19.3615,573900.0
2009-01-02 15:05:00,29.75,29.75,29.65,29.67,366500.0,19.3615,19.3615,19.2964,19.3094,366500.0
2009-01-02 15:10:00,29.67,29.71,29.58,29.7,436000.0,19.3094,19.3354,19.2508,19.3289,436000.0
2009-01-02 15:15:00,29.7,29.85,29.7,29.8,606400.0,19.3289,19.4265,19.3289,19.394,606400.0
2009-01-02 15:20:00,29.81,29.83,29.72,29.78,453700.0,19.4005,19.4135,19.3419,19.381,453700.0
2009-01-02 15:25:00,29.78,29.93,29.76,29.92,530300.0,19.381,19.4786,19.368,19.4721,530300.0
2009-01-02 15:30:00,29.91,29.96,29.87,29.92,655000.0,19.4656,19.4981,19.4396,19.4721,655000.0
2009-01-02 15:35:00,29.92,30.07,29.89,30.06,969300.0,19.4721,19.5697,19.4526,19.5632,969300.0
2009-01-02 15:40:00,30.06,30.1,29.88,29.99,1173300.0,19.5632,19.5892,19.4461,19.5177,1173300.0
2009-01-02 15:45:00,29.99,30.06,29.9,29.98,729100.0,19.5177,19.5632,19.4591,19.5111,729100.0
2009-01-02 15:50:00,29.98,30.04,29.91,30.03,794800.0,19.5111,19.5502,19.4656,19.5437,794800.0
2009-01-02 15:55:00,30.02,30.05,29.72,29.94,1912200.0,19.5372,19.5567,19.3419,19.4851,1912200.0
2009-01-05 09:30:00,29.74,29.79,29.36,29.39,941100.0,19.355,19.3875,19.1076,19.1272,941100.0
2009-01-05 09:35:00,29.39,29.41,29.09,29.18,958100.0,19.1272,19.1402,18.9319,18.9905,958100.0
2009-01-05 09:40:00,29.17,29.25,29.12,29.15,578900.0,18.984,19.0361,18.9515,18.971,578900.0
2009-01-05 09:45:00,29.15,29.18,29.1,29.1,549000.0,18.971,18.9905,18.9384,18.9384,549000.0
2009-01-05 09:50:00,29.1,29.15,29.02,29.09,520000.0,18.9384,18.971,18.8864,18.9319,520000.0
2009-01-05 09:55:00,29.09,29.12,29.01,29.05,455500.0,18.9319,18.9515,18.8799,18.9059,455500.0
2009-01-05 10:00:00,29.05,29.14,29.04,29.09,403800.0,18.9059,18.9645,18.8994,18.9319,403800.0
2009-01-05 10:05:00,29.09,29.16,29.03,29.15,583200.0,18.9319,18.9775,18.8929,18.971,583200.0
2009-01-05 10:10:00,29.15,29.16,29.08,29.14,964200.0,18.971,18.9775,18.9254,18.9645,964200.0
2009-01-05 10:15:00,29.14,29.15,29.04,29.07,581400.0,18.9645,18.971,18.8994,18.9189,581400.0
2009-01-05 10:20:00,29.07,29.08,28.83,28.88,876600.0,18.9189,18.9254,18.7627,18.7953,876600.0
2009-01-05 10:25:00,28.89,29.01,28.83,28.97,618200.0,18.8018,18.8799,18.7627,18.8538,618200.0
2009-01-05 10:30:00,28.97,29.1,28.91,29.06,587600.0,18.8538,18.9384,18.8148,18.9124,587600.0
2009-01-05 10:35:00,29.07,29.1,28.95,29.01,681400.0,18.9189,18.9384,18.8408,18.8799,681400.0
2009-01-05 10:40:00,29.01,29.13,28.99,29.1,535000.0,18.8799,18.958,18.8669,18.9384,535000.0
2009-01-05 10:45:00,29.1,29.14,29.03,29.1,473100.0,18.9384,18.9645,18.8929,18.9384,473100.0
2009-01-05 10:50:00,29.1,29.15,29.01,29.02,529500.0,18.9384,18.971,18.8799,18.8864,529500.0
2009-01-05 10:55:00,29.02,29.03,28.91,28.92,303600.0,18.8864,18.8929,18.8148,18.8213,303600.0
2009-01-05 11:00:00,28.93,28.99,28.9,28.91,381500.0,18.8278,18.8669,18.8083,18.8148,381500.0
2009-01-05 11:05:00,28.91,29.0,28.88,29.0,449100.0,18.8148,18.8734,18.7953,18.8734,449100.0
2009-01-05 11:10:00,29.0,29.05,28.98,29.0,359600.0,18.8734,18.9059,18.8603,18.8734,359600.0
2009-01-05 11:15:00,29.0,29.02,28.97,29.0,772800.0,18.8734,18.8864,18.8538,18.8734,772800.0
2009-01-05 11:20:00,29.01,29.01,28.88,28.89,391300.0,18.8799,18.8799,18.7953,18.8018,391300.0
2009-01-05 11:25:00,28.89,28.94,28.88,28.9,416900.0,18.8018,18.8343,18.7953,18.8083,416900.0
2009-01-05 11:30:00,28.91,28.92,28.85,28.89,552300.0,18.8148,18.8213,18.7757,18.8018,552300.0
2009-01-05 11:35:00,28.9,28.91,28.82,28.85,388700.0,18.8083,18.8148,18.7562,18.7757,388700.0
2009-01-05 11:40:00,28.86,28.87,28.77,28.8,353200.0,18.7822,18.7888,18.7237,18.7432,353200.0
2009-01-05 11:45:00,28.81,28.86,28.75,28.77,513800.0,18.7497,18.7822,18.7107,18.7237,513800.0
2009-01-05 11:50:00,28.77,28.77,28.64,28.68,405500.0,18.7237,18.7237,18.6391,18.6651,405500.0
2009-01-05 11:55:00,28.68,28.7,28.51,28.51,345800.0,18.6651,18.6781,18.5545,18.5545,345800.0
2009-01-05 12:00:00,28.51,28.59,28.43,28.46,584100.0,18.5545,18.6065,18.5024,18.5219,584100.0
2009-01-05 12:05:00,28.46,28.71,28.41,28.7,519000.0,18.5219,18.6846,18.4894,18.6781,519000.0
2009-01-05 12:10:00,28.71,28.72,28.61,28.68,285300.0,18.6846,18.6911,18.6195,18.6651,285300.0
2009-01-05 12:15:00,28.68,28.84,28.67,28.81,370500.0,18.6651,18.7692,18.6586,18.7497,370500.0
2009-01-05 12:20:00,28.82,28.84,28.7,28.73,334000.0,18.7562,18.7692,18.6781,18.6976,334000.0
2009-01-05 12:25:00,28.73,28.77,28.71,28.74,330700.0,18.6976,18.7237,18.6846,18.7042,330700.0
2009-01-05 12:30:00,28.74,28.81,28.71,28.73,298400.0,18.7042,18.7497,18.6846,18.6976,298400.0
2009-01-05 12:35:00,28.73,28.77,28.71,28.74,137900.0,18.6976,18.7237,18.6846,18.7042,137900.0
2009-01-05 12:40:00,28.74,28.75,28.63,28.64,238500.0,18.7042,18.7107,18.6326,18.6391,238500.0
2009-01-05 12:45:00,28.63,28.75,28.63,28.72,309100.0,18.6326,18.7107,18.6326,18.6911,309100.0
2009-01-05 12:50:00,28.72,28.72,28.65,28.7,260100.0,18.6911,18.6911,18.6456,18.6781,260100.0
2009-01-05 12:55:00,28.7,28.71,28.59,28.65,453100.0,18.6781,18.6846,18.6065,18.6456,453100.0
2009-01-05 13:00:00,28.64,28.75,28.64,28.74,393500.0,18.6391,18.7107,18.6391,18.7042,393500.0
2009-01-05 13:05:00,28.74,28.75,28.67,28.72,245400.0,18.7042,18.7107,18.6586,18.6911,245400.0
2009-01-05 13:10:00,28.71,28.88,28.69,28.88,266400.0,18.6846,18.7953,18.6716,18.7953,266400.0
2009-01-05 13:15:00,28.88,28.88,28.77,28.78,455100.0,18.7953,18.7953,18.7237,18.7302,455100.0
2009-01-05 13:20:00,28.77,28.99,28.76,28.92,496300.0,18.7237,18.8669,18.7172,18.8213,496300.0
2009-01-05 13:25:00,28.92,28.97,28.84,28.89,296600.0,18.8213,18.8538,18.7692,18.8018,296600.0
2009-01-05 13:30:00,28.9,28.94,28.87,28.9,300200.0,18.8083,18.8343,18.7888,18.8083,300200.0
2009-01-05 13:35:00,28.89,28.9,28.77,28.83,303100.0,18.8018,18.8083,18.7237,18.7627,303100.0
2009-01-05 13:40:00,28.83,28.85,28.76,28.84,257100.0,18.7627,18.7757,18.7172,18.7692,257100.0
2009-01-05 13:45:00,28.84,28.93,28.82,28.89,233100.0,18.7692,18.8278,18.7562,18.8018,233100.0
2009-01-05 13:50:00,28.89,29.01,28.86,28.98,326900.0,18.8018,18.8799,18.7822,18.8603,326900.0
2009-01-05 13:55:00,28.98,29.02,28.94,28.94,288500.0,18.8603,18.8864,18.8343,18.8343,288500.0
2009-01-05 14:00:00,28.96,29.0,28.9,29.0,285200.0,18.8473,18.8734,18.8083,18.8734,285200.0
2009-01-05 14:05:00,28.99,29.03,28.9,28.9,369700.0,18.8669,18.8929,18.8083,18.8083,369700.0
2009-01-05 14:10:00,28.91,28.97,28.86,28.86,312500.0,18.8148,18.8538,18.7822,18.7822,312500.0
2009-01-05 14:15:00,28.86,28.86,28.67,28.72,800100.0,18.7822,18.7822,18.6586,18.6911,800100.0
2009-01-05 14:20:00,28.72,28.81,28.63,28.71,495600.0,18.6911,18.7497,18.6326,18.6846,495600.0
2009-01-05 14:25:00,28.71,28.76,28.68,28.7,371400.0,18.6846,18.7172,18.6651,18.6781,371400.0
2009-01-05 14:30:00,28.7,28.7,28.54,28.59,469400.0,18.6781,18.6781,18.574,18.6065,469400.0
2009-01-05 14:35:00,28.6,28.64,28.51,28.59,347700.0,18.613,18.6391,18.5545,18.6065,347700.0
2009-01-05 14:40:00,28.59,28.75,28.58,28.7,340200.0,18.6065,18.7107,18.6,18.6781,340200.0
2009-01-05 14:45:00,28.7,28.73,28.6,28.65,448100.0,18.6781,18.6976,18.613,18.6456,448100.0
2009-01-05 14:50:00,28.65,28.65,28.51,28.52,454800.0,18.6456,18.6456,18.5545,18.561,454800.0
2009-01-05 14:55:00,28.53,28.69,28.51,28.56,470700.0,18.5675,18.6716,18.5545,18.587,470700.0
2009-01-05 15:00:00,28.56,28.6,28.53,28.58,234200.0,18.587,18.613,18.5675,18.6,234200.0
2009-01-05 15:05:00,28.58,28.62,28.55,28.56,341100.0,18.6,18.6261,18.5805,18.587,341100.0
2009-01-05 15:10:00,28.57,28.6,28.43,28.46,676600.0,18.5935,18.613,18.5024,18.5219,676600.0
2009-01-05 15:15:00,28.45,28.55,28.36,28.49,411500.0,18.5154,18.5805,18.4568,18.5414,411500.0
2009-01-05 15:20:00,28.49,28.51,28.38,28.4,584600.0,18.5414,18.5545,18.4699,18.4829,584600.0
2009-01-05 15:25:00,28.4,28.41,28.22,28.26,742000.0,18.4829,18.4894,18.3657,18.3918,742000.0
2009-01-05 15:30:00,28.26,28.32,28.17,28.25,902500.0,18.3918,18.4308,18.3332,18.3853,902500.0
2009-01-05 15:35:00,28.24,28.34,28.15,28.31,802300.0,18.3787,18.4438,18.3202,18.4243,802300.0
2009-01-05 15:40:00,28.3,28.35,28.21,28.25,1006200.0,18.4178,18.4503,18.3592,18.3853,1006200.0
2009-01-05 15:45:00,28.25,28.27,28.11,28.14,846200.0,18.3853,18.3983,18.2941,18.3137,846200.0
2009-01-05 15:50:00,28.14,28.23,28.13,28.2,1235700.0,18.3137,18.3722,18.3072,18.3527,1235700.0
2009-01-05 15:55:00,28.21,28.28,28.1,28.21,2313400.0,18.3592,18.4048,18.2876,18.3592,2313400.0
2009-01-06 09:30:00,28.67,28.82,28.25,28.35,1445400.0,18.6586,18.7562,18.3853,18.4503,1445400.0
2009-01-06 09:35:00,28.36,28.48,28.17,28.36,843700.0,18.4568,18.5349,18.3332,18.4568,843700.0
2009-01-06 09:40:00,28.37,28.55,28.37,28.41,1091700.0,18.4634,18.5805,18.4634,18.4894,1091700.0
2009-01-06 09:45:00,28.41,28.55,28.3,28.54,946800.0,18.4894,18.5805,18.4178,18.574,946800.0
2009-01-06 09:50:00,28.54,28.57,28.26,28.31,1158200.0,18.574,18.5935,18.3918,18.4243,1158200.0
2009-01-06 09:55:00,28.32,28.37,28.22,28.37,744300.0,18.4308,18.4634,18.3657,18.4634,744300.0
2009-01-06 10:00:00,28.37,28.57,28.3,28.31,850800.0,18.4634,18.5935,18.4178,18.4243,850800.0
2009-01-06 10:05:00,28.31,28.51,28.29,28.44,643200.0,18.4243,18.5545,18.4113,18.5089,643200.0
2009-01-06 10:10:00,28.44,28.48,28.28,28.29,624500.0,18.5089,18.5349,18.4048,18.4113,624500.0
2009-01-06 10:15:00,28.3,28.4,28.19,28.29,773300.0,18.4178,18.4829,18.3462,18.4113,773300.0
2009-01-06 10:20:00,28.31,28.4,28.28,28.35,515200.0,18.4243,18.4829,18.4048,18.4503,515200.0
2009-01-06 10:25:00,28.36,28.4,28.15,28.27,706400.0,18.4568,18.4829,18.3202,18.3983,706400.0
2009-01-06 10:30:00,28.27,28.34,28.22,28.34,561700.0,18.3983,18.4438,18.3657,18.4438,561700.0
2009-01-06 10:35:00,28.34,28.48,28.33,28.45,393200.0,18.4438,18.5349,18.4373,18.5154,393200.0
2009-01-06 10:40:00,28.45,28.53,28.45,28.45,396200.0,18.5154,18.5675,18.5154,18.5154,396200.0
2009-01-06 10:45:00,28.45,28.46,28.32,28.34,307100.0,18.5154,18.5219,18.4308,18.4438,307100.0
2009-01-06 10:50:00,28.34,28.44,28.33,28.38,409200.0,18.4438,18.5089,18.4373,18.4699,409200.0
2009-01-06 10:55:00,28.39,28.4,28.33,28.37,375600.0,18.4764,18.4829,18.4373,18.4634,375600.0
2009-01-06 11:00:00,28.38,28.39,28.33,28.36,336500.0,18.4699,18.4764,18.4373,18.4568,336500.0
2009-01-06 11:05:00,28.35,28.37,28.16,28.19,594600.0,18.4503,18.4634,18.3267,18.3462,594600.0
2009-01-06 11:10:00,28.18,28.22,28.07,28.17,582900.0,18.3397,18.3657,18.2681,18.3332,582900.0
2009-01-06 11:15:00,28.16,28.2,28.13,28.16,251200.0,18.3267,18.3527,18.3072,18.3267,251200.0
2009-01-06 11:20:00,28.17,28.17,28.1,28.11,214300.0,18.3332,18.3332,18.2876,18.2941,214300.0
2009-01-06 11:25:00,28.11,28.14,28.08,28.08,397400.0,18.2941,18.3137,18.2746,18.2746,397400.0
2009-01-06 11:30:00,28.08,28.11,28.02,28.08,344500.0,18.2746,18.2941,18.2356,18.2746,344500.0
2009-01-06 11:35:00,28.08,28.09,28.01,28.06,303400.0,18.2746,18.2811,18.2291,18.2616,303400.0
2009-01-06 11:40:00,28.06,28.15,28.06,28.13,196500.0,18.2616,18.3202,18.2616,18.3072,196500.0
2009-01-06 11:45:00,28.14,28.2,28.12,28.2,216000.0,18.3137,18.3527,18.3007,18.3527,216000.0
2009-01-06 11:50:00,28.19,28.26,28.19,28.21,265700.0,18.3462,18.3918,18.3462,18.3592,265700.0
2009-01-06 11:55:00,28.21,28.23,28.07,28.08,308000.0,18.3592,18.3722,18.2681,18.2746,308000.0
2009-01-06 12:00:00,28.08,28.13,28.03,28.12,264700.0,18.2746,18.3072,18.2421,18.3007,264700.0
2009-01-06 12:05:00,28.12,28.27,28.11,28.24,364300.0,18.3007,18.3983,18.2941,18.3787,364300.0
2009-01-06 12:10:00,28.25,28.3,28.2,28.3,226500.0,18.3853,18.4178,18.3527,18.4178,226500.0
2009-01-06 12:15:00,28.29,28.29,28.18,28.19,240000.0,18.4113,18.4113,18.3397,18.3462,240000.0
2009-01-06 12:20:00,28.2,28.22,28.09,28.1,289200.0,18.3527,18.3657,18.2811,18.2876,289200.0
2009-01-06 12:25:00,28.1,28.13,28.05,28.13,222400.0,18.2876,18.3072,18.2551,18.3072,222400.0
2009-01-06 12:30:00,28.13,28.21,28.12,28.19,190900.0,18.3072,18.3592,18.3007,18.3462,190900.0
2009-01-06 12:35:00,28.2,28.28,28.2,28.28,259300.0,18.3527,18.4048,18.3527,18.4048,259300.0
2009-01-06 12:40:00,28.28,28.28,28.15,28.16,266600.0,18.4048,18.4048,18.3202,18.3267,266600.0
2009-01-06 12:45:00,28.17,28.2,28.11,28.2,274700.0,18.3332,18.3527,18.2941,18.3527,274700.0
2009-01-06 12:50:00,28.19,28.28,28.19,28.2,266000.0,18.3462,18.4048,18.3462,18.3527,266000.0
2009-01-06 12:55:00,28.2,28.21,28.14,28.15,238300.0,18.3527,18.3592,18.3137,18.3202,238300.0
2009-01-06 13:00:00,28.15,28.2,28.11,28.12,382300.0,18.3202,18.3527,18.2941,18.3007,382300.0
2009-01-06 13:05:00,28.12,28.17,28.11,28.15,253500.0,18.3007,18.3332,18.2941,18.3202,253500.0
2009-01-06 13:10:00,28.15,28.17,28.03,28.05,561100.0,18.3202,18.3332,18.2421,18.2551,561100.0
2009-01-06 13:15:00,28.05,28.05,27.87,27.89,698200.0,18.2551,18.2551,18.1379,18.151,698200.0
2009-01-06 13:20:00,27.89,28.0,27.89,27.96,341400.0,18.151,18.2226,18.151,18.1965,341400.0
2009-01-06 13:25:00,27.96,28.0,27.89,27.96,391700.0,18.1965,18.2226,18.151,18.1965,391700.0
2009-01-06 13:30:00,27.96,27.98,27.88,27.9,518700.0,18.1965,18.2095,18.1445,18.1575,518700.0
2009-01-06 13:35:00,27.89,27.96,27.87,27.9,427500.0,18.151,18.1965,18.1379,18.1575,427500.0
2009-01-06 13:40:00,27.89,27.99,27.87,27.92,306800.0,18.151,18.216,18.1379,18.1705,306800.0
2009-01-06 13:45:00,27.92,28.05,27.91,28.04,456200.0,18.1705,18.2551,18.164,18.2486,456200.0
2009-01-06 13:50:00,28.04,28.12,28.02,28.07,556200.0,18.2486,18.3007,18.2356,18.2681,556200.0
2009-01-06 13:55:00,28.07,28.08,27.98,27.99,318200.0,18.2681,18.2746,18.2095,18.216,318200.0
2009-01-06 14:00:00,27.99,28.03,27.88,27.92,416300.0,18.216,18.2421,18.1445,18.1705,416300.0
2009-01-06 14:05:00,27.92,27.97,27.82,27.96,492700.0,18.1705,18.203,18.1054,18.1965,492700.0
2009-01-06 14:10:00,27.97,28.07,27.97,28.03,714200.0,18.203,18.2681,18.203,18.2421,714200.0
2009-01-06 14:15:00,28.03,28.12,28.01,28.09,444500.0,18.2421,18.3007,18.2291,18.2811,444500.0
2009-01-06 14:20:00,28.09,28.15,28.0,28.03,570100.0,18.2811,18.3202,18.2226,18.2421,570100.0
2009-01-06 14:25:00,28.03,28.06,27.99,28.01,455000.0,18.2421,18.2616,18.216,18.2291,455000.0
2009-01-06 14:30:00,28.01,28.05,27.96,27.97,574700.0,18.2291,18.2551,18.1965,18.203,574700.0
2009-01-06 14:35:00,27.96,28.01,27.88,27.92,712000.0,18.1965,18.2291,18.1445,18.1705,712000.0
2009-01-06 14:40:00,27.92,28.19,27.9,28.17,891400.0,18.1705,18.3462,18.1575,18.3332,891400.0
2009-01-06 14:45:00,28.17,28.28,28.15,28.27,1112400.0,18.3332,18.4048,18.3202,18.3983,1112400.0
2009-01-06 14:50:00,28.27,28.3,28.11,28.19,1651000.0,18.3983,18.4178,18.2941,18.3462,1651000.0
2009-01-06 14:55:00,28.19,28.25,28.17,28.2,640300.0,18.3462,18.3853,18.3332,18.3527,640300.0
2009-01-06 15:00:00,28.2,28.22,28.13,28.15,1136500.0,18.3527,18.3657,18.3072,18.3202,1136500.0
2009-01-06 15:05:00,28.15,28.2,28.01,28.03,929600.0,18.3202,18.3527,18.2291,18.2421,929600.0
2009-01-06 15:10:00,28.03,28.03,27.96,27.99,578100.0,18.2421,18.2421,18.1965,18.216,578100.0
2009-01-06 15:15:00,28.0,28.01,27.93,27.98,741500.0,18.2226,18.2291,18.177,18.2095,741500.0
2009-01-06 15:20:00,27.97,27.99,27.92,27.92,616100.0,18.203,18.216,18.1705,18.1705,616100.0
2009-01-06 15:25:00,27.92,27.97,27.7,27.7,1057500.0,18.1705,18.203,18.0273,18.0273,1057500.0
2009-01-06 15:30:00,27.7,27.72,27.43,27.44,3152800.0,18.0273,18.0403,17.8516,17.8581,3152800.0
2009-01-06 15:35:00,27.45,27.6,27.29,27.37,2336400.0,17.8646,17.9622,17.7605,17.8125,2336400.0
2009-01-06 15:40:00,27.37,27.61,27.37,27.6,1275100.0,17.8125,17.9687,17.8125,17.9622,1275100.0
2009-01-06 15:45:00,27.59,27.65,27.51,27.54,1283100.0,17.9557,17.9948,17.9037,17.9232,1283100.0
2009-01-06 15:50:00,27.54,27.59,27.41,27.46,1789300.0,17.9232,17.9557,17.8386,17.8711,1789300.0
2009-01-06 15:55:00,27.46,27.58,27.45,27.51,2223800.0,17.8711,17.9492,17.8646,17.9037,2223800.0
2009-01-07 09:30:00,27.08,27.18,26.73,26.96,1063100.0,17.6238,17.6889,17.396,17.5457,1063100.0
2009-01-07 09:35:00,26.96,27.02,26.84,26.93,739300.0,17.5457,17.5848,17.4676,17.5262,739300.0
2009-01-07 09:40:00,26.93,26.96,26.68,26.84,898900.0,17.5262,17.5457,17.3635,17.4676,898900.0
2009-01-07 09:45:00,26.84,26.96,26.75,26.96,944200.0,17.4676,17.5457,17.409,17.5457,944200.0
2009-01-07 09:50:00,26.96,27.04,26.8,26.89,755100.0,17.5457,17.5978,17.4416,17.5002,755100.0
2009-01-07 09:55:00,26.9,26.94,26.76,26.82,577200.0,17.5067,17.5327,17.4156,17.4546,577200.0
2009-01-07 10:00:00,26.82,26.97,26.72,26.73,797200.0,17.4546,17.5522,17.3895,17.396,797200.0
2009-01-07 10:05:00,26.73,26.79,26.63,26.71,817200.0,17.396,17.4351,17.331,17.383,817200.0
2009-01-07 10:10:00,26.72,26.73,26.51,26.54,888800.0,17.3895,17.396,17.2529,17.2724,888800.0
2009-01-07 10:15:00,26.54,26.56,26.31,26.32,1130700.0,17.2724,17.2854,17.1227,17.1292,1130700.0
2009-01-07 10:20:00,26.31,26.46,26.31,26.33,950400.0,17.1227,17.2203,17.1227,17.1357,950400.0
2009-01-07 10:25:00,26.32,26.35,26.13,26.2,1387300.0,17.1292,17.1487,17.0055,17.0511,1387300.0
2009-01-07 10:30:00,26.2,26.3,26.15,26.18,865500.0,17.0511,17.1162,17.0186,17.0381,865500.0
2009-01-07 10:35:00,26.19,26.3,26.12,26.28,1054700.0,17.0446,17.1162,16.999,17.1032,1054700.0
2009-01-07 10:40:00,26.29,26.39,23.61,26.38,797200.0,17.1097,17.1748,15.3655,17.1682,797200.0
2009-01-07 10:45:00,26.38,26.44,26.34,26.39,510200.0,17.1682,17.2073,17.1422,17.1748,510200.0
2009-01-07 10:50:00,26.39,26.4,26.28,26.38,609500.0,17.1748,17.1813,17.1032,17.1682,609500.0
2009-01-07 10:55:00,26.38,26.42,26.31,26.42,394500.0,17.1682,17.1943,17.1227,17.1943,394500.0
2009-01-07 11:00:00,26.42,26.61,26.36,26.61,776500.0,17.1943,17.3179,17.1552,17.3179,776500.0
2009-01-07 11:05:00,26.61,26.63,26.48,26.61,624600.0,17.3179,17.331,17.2333,17.3179,624600.0
2009-01-07 11:10:00,26.6,26.63,26.53,26.54,437400.0,17.3114,17.331,17.2659,17.2724,437400.0
2009-01-07 11:15:00,26.54,26.57,26.4,26.43,311900.0,17.2724,17.2919,17.1813,17.2008,311900.0
2009-01-07 11:20:00,26.43,26.54,26.37,26.48,415700.0,17.2008,17.2724,17.1617,17.2333,415700.0
2009-01-07 11:25:00,26.47,26.57,26.46,26.56,379700.0,17.2268,17.2919,17.2203,17.2854,379700.0
2009-01-07 11:30:00,26.56,26.7,26.53,26.68,559600.0,17.2854,17.3765,17.2659,17.3635,559600.0
2009-01-07 11:35:00,26.68,26.73,26.6,26.73,324000.0,17.3635,17.396,17.3114,17.396,324000.0
2009-01-07 11:40:00,26.74,26.77,26.67,26.75,428200.0,17.4025,17.4221,17.357,17.409,428200.0
2009-01-07 11:45:00,26.76,26.95,26.75,26.88,816300.0,17.4156,17.5392,17.409,17.4937,816300.0
2009-01-07 11:50:00,26.89,26.9,26.75,26.77,295100.0,17.5002,17.5067,17.409,17.4221,295100.0
2009-01-07 11:55:00,26.77,26.8,26.73,26.75,301000.0,17.4221,17.4416,17.396,17.409,301000.0
2009-01-07 12:00:00,26.75,26.8,26.71,26.75,431200.0,17.409,17.4416,17.383,17.409,431200.0
2009-01-07 12:05:00,26.75,26.82,26.74,26.76,260600.0,17.409,17.4546,17.4025,17.4156,260600.0
2009-01-07 12:10:00,26.77,26.8,26.74,26.76,228700.0,17.4221,17.4416,17.4025,17.4156,228700.0
2009-01-07 12:15:00,26.76,26.8,26.72,26.73,263700.0,17.4156,17.4416,17.3895,17.396,263700.0
2009-01-07 12:20:00,26.73,26.79,26.66,26.69,353200.0,17.396,17.4351,17.3505,17.37,353200.0
2009-01-07 12:25:00,26.68,26.73,26.6,26.62,184100.0,17.3635,17.396,17.3114,17.3244,184100.0
2009-01-07 12:30:00,26.62,26.66,26.53,26.65,226700.0,17.3244,17.3505,17.2659,17.344,226700.0
2009-01-07 12:35:00,26.65,26.68,26.62,26.67,114700.0,17.344,17.3635,17.3244,17.357,114700.0
2009-01-07 12:40:00,26.67,26.71,26.62,26.69,184300.0,17.357,17.383,17.3244,17.37,184300.0
2009-01-07 12:45:00,26.69,26.71,26.64,26.68,172000.0,17.37,17.383,17.3375,17.3635,172000.0
2009-01-07 12:50:00,26.69,26.69,26.65,26.66,74200.0,17.37,17.37,17.344,17.3505,74200.0
2009-01-07 12:55:00,26.67,26.67,26.59,26.59,292600.0,17.357,17.357,17.3049,17.3049,292600.0
2009-01-07 13:00:00,26.59,26.61,26.51,26.56,289000.0,17.3049,17.3179,17.2529,17.2854,289000.0
2009-01-07 13:05:00,26.56,26.66,26.54,26.62,200800.0,17.2854,17.3505,17.2724,17.3244,200800.0
2009-01-07 13:10:00,26.63,26.65,26.61,26.64,183800.0,17.331,17.344,17.3179,17.3375,183800.0
2009-01-07 13:15:00,26.63,26.7,26.62,26.69,183300.0,17.331,17.3765,17.3244,17.37,183300.0
2009-01-07 13:20:00,26.69,26.72,26.64,26.68,365200.0,17.37,17.3895,17.3375,17.3635,365200.0
2009-01-07 13:25:00,26.67,26.82,26.65,26.82,541000.0,17.357,17.4546,17.344,17.4546,541000.0
2009-01-07 13:30:00,26.82,26.89,26.78,26.82,536500.0,17.4546,17.5002,17.4286,17.4546,536500.0
2009-01-07 13:35:00,26.81,26.82,26.71,26.71,180200.0,17.4481,17.4546,17.383,17.383,180200.0
2009-01-07 13:40:00,26.71,26.72,26.56,26.57,319100.0,17.383,17.3895,17.2854,17.2919,319100.0
2009-01-07 13:45:00,26.57,26.6,26.5,26.51,394100.0,17.2919,17.3114,17.2463,17.2529,394100.0
2009-01-07 13:50:00,26.52,26.58,26.51,26.56,516000.0,17.2594,17.2984,17.2529,17.2854,516000.0
2009-01-07 13:55:00,26.56,26.63,26.52,26.52,393100.0,17.2854,17.331,17.2594,17.2594,393100.0
2009-01-07 14:00:00,26.52,26.54,26.43,26.52,867700.0,17.2594,17.2724,17.2008,17.2594,867700.0
2009-01-07 14:05:00,26.52,26.56,26.48,26.52,267600.0,17.2594,17.2854,17.2333,17.2594,267600.0
2009-01-07 14:10:00,26.51,26.54,26.41,26.51,539500.0,17.2529,17.2724,17.1878,17.2529,539500.0
2009-01-07 14:15:00,26.5,26.51,26.4,26.42,250600.0,17.2463,17.2529,17.1813,17.1943,250600.0
2009-01-07 14:20:00,26.42,26.49,26.4,26.43,266600.0,17.1943,17.2398,17.1813,17.2008,266600.0
2009-01-07 14:25:00,26.43,26.44,26.31,26.38,514100.0,17.2008,17.2073,17.1227,17.1682,514100.0
2009-01-07 14:30:00,26.38,26.4,26.28,26.31,318200.0,17.1682,17.1813,17.1032,17.1227,318200.0
2009-01-07 14:35:00,26.32,26.37,26.22,26.27,537400.0,17.1292,17.1617,17.0641,17.0967,537400.0
2009-01-07 14:40:00,26.26,26.29,26.18,26.24,546100.0,17.0902,17.1097,17.0381,17.0771,546100.0
2009-01-07 14:45:00,26.24,26.28,26.13,26.13,609600.0,17.0771,17.1032,17.0055,17.0055,609600.0
2009-01-07 14:50:00,26.13,26.18,26.05,26.12,780300.0,17.0055,17.0381,16.9535,16.999,780300.0
2009-01-07 14:55:00,26.12,26.15,26.05,26.07,383700.0,16.999,17.0186,16.9535,16.9665,383700.0
2009-01-07 15:00:00,26.07,26.1,26.01,26.02,576200.0,16.9665,16.986,16.9275,16.934,576200.0
2009-01-07 15:05:00,26.02,26.07,25.95,26.07,903400.0,16.934,16.9665,16.8884,16.9665,903400.0
2009-01-07 15:10:00,26.06,26.12,26.03,26.04,390100.0,16.96,16.999,16.9405,16.947,390100.0
2009-01-07 15:15:00,26.04,26.16,26.04,26.16,308500.0,16.947,17.0251,16.947,17.0251,308500.0
2009-01-07 15:20:00,26.16,26.37,26.15,26.34,789100.0,17.0251,17.1617,17.0186,17.1422,789100.0
2009-01-07 15:25:00,26.34,26.38,26.25,26.28,623900.0,17.1422,17.1682,17.0836,17.1032,623900.0
2009-01-07 15:30:00,26.28,26.4,26.28,26.31,676800.0,17.1032,17.1813,17.1032,17.1227,676800.0
2009-01-07 15:35:00,26.31,26.36,26.04,26.05,1071800.0,17.1227,17.1552,16.947,16.9535,1071800.0
2009-01-07 15:40:00,26.04,26.1,25.88,26.07,1734900.0,16.947,16.986,16.8428,16.9665,1734900.0
2009-01-07 15:45:00,26.07,26.08,25.84,25.84,909000.0,16.9665,16.973,16.8168,16.8168,909000.0
2009-01-07 15:50:00,25.84,25.92,25.75,25.79,1868500.0,16.8168,16.8689,16.7582,16.7843,1868500.0
2009-01-07 15:55:00,25.78,25.94,25.71,25.82,3397900.0,16.7778,16.8819,16.7322,16.8038,3397900.0
2009-01-08 09:30:00,25.42,25.61,25.11,25.4,1834900.0,16.5435,16.6671,16.3417,16.5305,1834900.0
2009-01-08 09:35:00,25.41,25.83,25.36,25.63,1317700.0,16.537,16.8103,16.5044,16.6801,1317700.0
2009-01-08 09:40:00,25.62,26.07,25.59,25.92,1223300.0,16.6736,16.9665,16.6541,16.8689,1223300.0
2009-01-08 09:45:00,25.92,26.04,25.79,25.81,751600.0,16.8689,16.947,16.7843,16.7973,751600.0
2009-01-08 09:50:00,25.81,25.85,25.6,25.67,696800.0,16.7973,16.8233,16.6606,16.7062,696800.0
2009-01-08 09:55:00,25.68,25.77,25.5,25.63,987600.0,16.7127,16.7713,16.5955,16.6801,987600.0
2009-01-08 10:00:00,25.64,25.65,25.51,25.53,571800.0,16.6867,16.6932,16.602,16.6151,571800.0
2009-01-08 10:05:00,25.53,25.58,25.43,25.48,755000.0,16.6151,16.6476,16.55,16.5825,755000.0
2009-01-08 10:10:00,25.48,25.61,25.45,25.54,494800.0,16.5825,16.6671,16.563,16.6216,494800.0
2009-01-08 10:15:00,25.55,25.61,25.47,25.48,381300.0,16.6281,16.6671,16.576,16.5825,381300.0
2009-01-08 10:20:00,25.48,25.58,25.45,25.54,724000.0,16.5825,16.6476,16.563,16.6216,724000.0
2009-01-08 10:25:00,25.54,25.62,25.52,25.57,555900.0,16.6216,16.6736,16.6086,16.6411,555900.0
2009-01-08 10:30:00,25.57,25.59,25.43,25.5,634100.0,16.6411,16.6541,16.55,16.5955,634100.0
2009-01-08 10:35:00,25.5,25.61,25.47,25.61,497600.0,16.5955,16.6671,16.576,16.6671,497600.0
2009-01-08 10:40:00,25.6,25.81,25.59,25.59,1091000.0,16.6606,16.7973,16.6541,16.6541,1091000.0
2009-01-08 10:45:00,25.59,25.66,25.56,25.65,449200.0,16.6541,16.6997,16.6346,16.6932,449200.0
2009-01-08 10:50:00,25.66,25.75,25.6,25.69,576900.0,16.6997,16.7582,16.6606,16.7192,576900.0
2009-01-08 10:55:00,25.68,25.74,25.67,25.74,438900.0,16.7127,16.7517,16.7062,16.7517,438900.0
2009-01-08 11:00:00,25.74,25.9,25.73,25.86,503200.0,16.7517,16.8559,16.7452,16.8298,503200.0
2009-01-08 11:05:00,25.86,25.88,25.75,25.8,529200.0,16.8298,16.8428,16.7582,16.7908,529200.0
2009-01-08 11:10:00,25.8,25.81,25.7,25.75,350100.0,16.7908,16.7973,16.7257,16.7582,350100.0
2009-01-08 11:15:00,25.75,25.87,25.75,25.78,267600.0,16.7582,16.8363,16.7582,16.7778,267600.0
2009-01-08 11:20:00,25.78,25.83,25.7,25.71,294700.0,16.7778,16.8103,16.7257,16.7322,294700.0
2009-01-08 11:25:00,25.71,25.71,25.52,25.52,725000.0,16.7322,16.7322,16.6086,16.6086,725000.0
2009-01-08 11:30:00,25.53,25.56,25.43,25.47,479900.0,16.6151,16.6346,16.55,16.576,479900.0
2009-01-08 11:35:00,25.47,25.51,25.41,25.44,496100.0,16.576,16.602,16.537,16.5565,496100.0
2009-01-08 11:40:00,25.43,25.65,25.43,25.61,500400.0,16.55,16.6932,16.55,16.6671,500400.0
2009-01-08 11:45:00,25.61,25.64,25.53,25.61,374300.0,16.6671,16.6867,16.6151,16.6671,374300.0
2009-01-08 11:50:00,25.61,25.63,25.42,25.51,403600.0,16.6671,16.6801,16.5435,16.602,403600.0
2009-01-08 11:55:00,25.51,25.6,25.45,25.58,482300.0,16.602,16.6606,16.563,16.6476,482300.0
2009-01-08 12:00:00,25.58,25.6,25.51,25.58,248100.0,16.6476,16.6606,16.602,16.6476,248100.0
2009-01-08 12:05:00,25.58,25.64,25.57,25.64,309700.0,16.6476,16.6867,16.6411,16.6867,309700.0
2009-01-08 12:10:00,25.64,25.67,25.52,25.63,428300.0,16.6867,16.7062,16.6086,16.6801,428300.0
2009-01-08 12:15:00,25.62,25.66,25.55,25.55,207900.0,16.6736,16.6997,16.6281,16.6281,207900.0
2009-01-08 12:20:00,25.54,25.56,25.45,25.45,303600.0,16.6216,16.6346,16.563,16.563,303600.0
2009-01-08 12:25:00,25.45,25.59,25.43,25.59,528900.0,16.563,16.6541,16.55,16.6541,528900.0
2009-01-08 12:30:00,25.58,25.64,25.56,25.57,269700.0,16.6476,16.6867,16.6346,16.6411,269700.0
2009-01-08 12:35:00,25.57,25.6,25.53,25.54,168200.0,16.6411,16.6606,16.6151,16.6216,168200.0
2009-01-08 12:40:00,25.53,25.57,25.52,25.57,225600.0,16.6151,16.6411,16.6086,16.6411,225600.0
2009-01-08 12:45:00,25.57,25.58,25.55,25.57,253800.0,16.6411,16.6476,16.6281,16.6411,253800.0
2009-01-08 12:50:00,25.57,25.62,25.56,25.58,566100.0,16.6411,16.6736,16.6346,16.6476,566100.0
2009-01-08 12:55:00,25.57,25.6,25.54,25.55,338300.0,16.6411,16.6606,16.6216,16.6281,338300.0
2009-01-08 13:00:00,25.55,25.59,25.5,25.57,393900.0,16.6281,16.6541,16.5955,16.6411,393900.0
2009-01-08 13:05:00,25.57,25.6,25.52,25.58,356100.0,16.6411,16.6606,16.6086,16.6476,356100.0
2009-01-08 13:10:00,25.58,25.61,25.56,25.56,369400.0,16.6476,16.6671,16.6346,16.6346,369400.0
2009-01-08 13:15:00,25.57,25.61,25.55,25.56,456200.0,16.6411,16.6671,16.6281,16.6346,456200.0
2009-01-08 13:20:00,25.56,25.63,25.55,25.58,399400.0,16.6346,16.6801,16.6281,16.6476,399400.0
2009-01-08 13:25:00,25.58,25.59,25.46,25.58,747700.0,16.6476,16.6541,16.5695,16.6476,747700.0
2009-01-08 13:30:00,25.59,25.6,25.52,25.52,525700.0,16.6541,16.6606,16.6086,16.6086,525700.0
2009-01-08 13:35:00,25.52,25.57,25.5,25.54,219600.0,16.6086,16.6411,16.5955,16.6216,219600.0
2009-01-08 13:40:00,25.54,25.56,25.52,25.55,174500.0,16.6216,16.6346,16.6086,16.6281,174500.0
2009-01-08 13:45:00,25.55,25.64,25.52,25.52,484500.0,16.6281,16.6867,16.6086,16.6086,484500.0
2009-01-08 13:50:00,25.52,25.56,25.46,25.55,424600.0,16.6086,16.6346,16.5695,16.6281,424600.0
2009-01-08 13:55:00,25.55,25.58,25.5,25.58,367200.0,16.6281,16.6476,16.5955,16.6476,367200.0
2009-01-08 14:00:00,25.58,25.6,25.56,25.58,241400.0,16.6476,16.6606,16.6346,16.6476,241400.0
2009-01-08 14:05:00,25.57,25.72,25.57,25.64,737700.0,16.6411,16.7387,16.6411,16.6867,737700.0
2009-01-08 14:10:00,25.64,25.67,25.56,25.59,566900.0,16.6867,16.7062,16.6346,16.6541,566900.0
2009-01-08 14:15:00,25.59,25.64,25.57,25.6,565600.0,16.6541,16.6867,16.6411,16.6606,565600.0
2009-01-08 14:20:00,25.6,25.62,25.53,25.54,332500.0,16.6606,16.6736,16.6151,16.6216,332500.0
2009-01-08 14:25:00,25.53,25.61,25.51,25.54,473000.0,16.6151,16.6671,16.602,16.6216,473000.0
2009-01-08 14:30:00,25.54,25.57,25.45,25.48,551300.0,16.6216,16.6411,16.563,16.5825,551300.0
2009-01-08 14:35:00,25.48,25.57,25.48,25.57,283900.0,16.5825,16.6411,16.5825,16.6411,283900.0
2009-01-08 14:40:00,25.57,25.63,25.51,25.62,547000.0,16.6411,16.6801,16.602,16.6736,547000.0
2009-01-08 14:45:00,25.62,25.7,25.53,25.54,977100.0,16.6736,16.7257,16.6151,16.6216,977100.0
2009-01-08 14:50:00,25.54,25.72,25.53,25.7,641900.0,16.6216,16.7387,16.6151,16.7257,641900.0
2009-01-08 14:55:00,25.7,25.84,25.67,25.84,910400.0,16.7257,16.8168,16.7062,16.8168,910400.0
2009-01-08 15:00:00,25.84,26.03,25.81,25.91,1512500.0,16.8168,16.9405,16.7973,16.8624,1512500.0
2009-01-08 15:05:00,25.91,25.98,25.73,25.81,1232900.0,16.8624,16.9079,16.7452,16.7973,1232900.0
2009-01-08 15:10:00,25.82,25.82,25.58,25.58,940000.0,16.8038,16.8038,16.6476,16.6476,940000.0
2009-01-08 15:15:00,25.57,25.63,25.53,25.55,732000.0,16.6411,16.6801,16.6151,16.6281,732000.0
2009-01-08 15:20:00,25.55,25.65,25.44,25.6,1076700.0,16.6281,16.6932,16.5565,16.6606,1076700.0
2009-01-08 15:25:00,25.6,25.64,25.53,25.54,457700.0,16.6606,16.6867,16.6151,16.6216,457700.0
2009-01-08 15:30:00,25.54,25.61,25.52,25.55,659800.0,16.6216,16.6671,16.6086,16.6281,659800.0
2009-01-08 15:35:00,25.55,25.59,25.51,25.55,770800.0,16.6281,16.6541,16.602,16.6281,770800.0
2009-01-08 15:40:00,25.55,25.66,25.52,25.66,917800.0,16.6281,16.6997,16.6086,16.6997,917800.0
2009-01-08 15:45:00,25.66,25.67,25.53,25.56,833700.0,16.6997,16.7062,16.6151,16.6346,833700.0
2009-01-08 15:50:00,25.56,25.61,25.49,25.54,1442800.0,16.6346,16.6671,16.589,16.6216,1442800.0
2009-01-08 15:55:00,25.53,25.72,25.51,25.72,2062300.0,16.6151,16.7387,16.602,16.7387,2062300.0
2009-01-09 09:30:00,25.96,25.98,25.4,25.44,1346200.0,16.8949,16.9079,16.5305,16.5565,1346200.0
2009-01-09 09:35:00,25.43,25.61,25.26,25.31,958800.0,16.55,16.6671,16.4393,16.4719,958800.0
2009-01-09 09:40:00,25.31,25.37,25.1,25.26,911100.0,16.4719,16.5109,16.3352,16.4393,911100.0
2009-01-09 09:45:00,25.27,25.38,25.13,25.35,566400.0,16.4459,16.5174,16.3547,16.4979,566400.0
2009-01-09 09:50:00,25.36,25.39,25.15,25.21,799200.0,16.5044,16.524,16.3678,16.4068,799200.0
2009-01-09 09:55:00,25.21,25.24,25.1,25.16,1053300.0,16.4068,16.4263,16.3352,16.3743,1053300.0
2009-01-09 10:00:00,25.16,25.24,25.09,25.18,845200.0,16.3743,16.4263,16.3287,16.3873,845200.0
2009-01-09 10:05:00,25.18,25.3,25.15,25.28,632700.0,16.3873,16.4654,16.3678,16.4524,632700.0
2009-01-09 10:10:00,25.28,25.34,25.19,25.19,777800.0,16.4524,16.4914,16.3938,16.3938,777800.0
2009-01-09 10:15:00,25.19,25.27,25.15,25.25,494600.0,16.3938,16.4459,16.3678,16.4328,494600.0
2009-01-09 10:20:00,25.25,25.46,25.21,25.41,565800.0,16.4328,16.5695,16.4068,16.537,565800.0
2009-01-09 10:25:00,25.42,25.45,25.27,25.32,437200.0,16.5435,16.563,16.4459,16.4784,437200.0
2009-01-09 10:30:00,25.32,25.36,25.26,25.33,578200.0,16.4784,16.5044,16.4393,16.4849,578200.0
2009-01-09 10:35:00,25.33,25.4,25.22,25.32,531500.0,16.4849,16.5305,16.4133,16.4784,531500.0
2009-01-09 10:40:00,25.31,25.37,25.22,25.31,322500.0,16.4719,16.5109,16.4133,16.4719,322500.0
2009-01-09 10:45:00,25.32,25.35,25.25,25.31,342400.0,16.4784,16.4979,16.4328,16.4719,342400.0
2009-01-09 10:50:00,25.32,25.39,25.26,25.34,387200.0,16.4784,16.524,16.4393,16.4914,387200.0
2009-01-09 10:55:00,25.34,25.37,25.24,25.25,316200.0,16.4914,16.5109,16.4263,16.4328,316200.0
2009-01-09 11:00:00,25.25,25.31,25.24,25.28,333400.0,16.4328,16.4719,16.4263,16.4524,333400.0
2009-01-09 11:05:00,25.28,25.39,25.27,25.36,301000.0,16.4524,16.524,16.4459,16.5044,301000.0
2009-01-09 11:10:00,25.35,25.37,25.28,25.3,359300.0,16.4979,16.5109,16.4524,16.4654,359300.0
2009-01-09 11:15:00,25.31,25.33,25.26,25.29,245700.0,16.4719,16.4849,16.4393,16.4589,245700.0
2009-01-09 11:20:00,25.3,25.43,25.29,25.4,428300.0,16.4654,16.55,16.4589,16.5305,428300.0
2009-01-09 11:25:00,25.4,25.4,25.34,25.36,212400.0,16.5305,16.5305,16.4914,16.5044,212400.0
2009-01-09 11:30:00,25.36,25.47,25.34,25.46,469600.0,16.5044,16.576,16.4914,16.5695,469600.0
2009-01-09 11:35:00,25.46,25.47,25.35,25.4,376100.0,16.5695,16.576,16.4979,16.5305,376100.0
2009-01-09 11:40:00,25.4,25.44,25.35,25.4,579800.0,16.5305,16.5565,16.4979,16.5305,579800.0
2009-01-09 11:45:00,25.4,25.55,25.4,25.54,679900.0,16.5305,16.6281,16.5305,16.6216,679900.0
2009-01-09 11:50:00,25.54,25.57,25.44,25.51,500100.0,16.6216,16.6411,16.5565,16.602,500100.0
2009-01-09 11:55:00,25.51,25.51,25.48,25.49,402000.0,16.602,16.602,16.5825,16.589,402000.0
2009-01-09 12:00:00,25.49,25.57,25.45,25.55,395500.0,16.589,16.6411,16.563,16.6281,395500.0
2009-01-09 12:05:00,25.55,25.62,25.49,25.52,327800.0,16.6281,16.6736,16.589,16.6086,327800.0
2009-01-09 12:10:00,25.51,25.53,25.4,25.44,267300.0,16.602,16.6151,16.5305,16.5565,267300.0
2009-01-09 12:15:00,25.44,25.51,25.44,25.51,268100.0,16.5565,16.602,16.5565,16.602,268100.0
2009-01-09 12:20:00,25.51,25.53,25.47,25.49,354400.0,16.602,16.6151,16.576,16.589,354400.0
2009-01-09 12:25:00,25.5,25.54,25.45,25.47,260800.0,16.5955,16.6216,16.563,16.576,260800.0
2009-01-09 12:30:00,25.46,25.6,25.45,25.58,444600.0,16.5695,16.6606,16.563,16.6476,444600.0
2009-01-09 12:35:00,25.58,25.65,25.53,25.55,472800.0,16.6476,16.6932,16.6151,16.6281,472800.0
2009-01-09 12:40:00,25.55,25.56,25.47,25.48,217100.0,16.6281,16.6346,16.576,16.5825,217100.0
2009-01-09 12:45:00,25.48,25.53,25.46,25.47,201000.0,16.5825,16.6151,16.5695,16.576,201000.0
2009-01-09 12:50:00,25.47,25.52,25.45,25.5,123800.0,16.576,16.6086,16.563,16.5955,123800.0
2009-01-09 12:55:00,25.5,25.53,25.46,25.47,157300.0,16.5955,16.6151,16.5695,16.576,157300.0
2009-01-09 13:00:00,25.47,25.55,25.46,25.51,266200.0,16.576,16.6281,16.5695,16.602,266200.0
2009-01-09 13:05:00,25.51,25.53,25.38,25.39,288400.0,16.602,16.6151,16.5174,16.524,288400.0
2009-01-09 13:10:00,25.39,25.42,25.35,25.35,393400.0,16.524,16.5435,16.4979,16.4979,393400.0
2009-01-09 13:15:00,25.35,25.36,25.25,25.29,520200.0,16.4979,16.5044,16.4328,16.4589,520200.0
2009-01-09 13:20:00,25.29,25.32,25.25,25.3,300200.0,16.4589,16.4784,16.4328,16.4654,300200.0
2009-01-09 13:25:00,25.3,25.32,25.25,25.31,480500.0,16.4654,16.4784,16.4328,16.4719,480500.0
2009-01-09 13:30:00,25.31,25.36,25.28,25.31,261900.0,16.4719,16.5044,16.4524,16.4719,261900.0
2009-01-09 13:35:00,25.31,25.39,25.28,25.3,312700.0,16.4719,16.524,16.4524,16.4654,312700.0
2009-01-09 13:40:00,25.3,25.4,25.3,25.35,192000.0,16.4654,16.5305,16.4654,16.4979,192000.0
2009-01-09 13:45:00,25.34,25.4,25.34,25.4,107200.0,16.4914,16.5305,16.4914,16.5305,107200.0
2009-01-09 13:50:00,25.4,25.4,25.3,25.3,188300.0,16.5305,16.5305,16.4654,16.4654,188300.0
2009-01-09 13:55:00,25.3,25.33,25.3,25.31,173100.0,16.4654,16.4849,16.4654,16.4719,173100.0
2009-01-09 14:00:00,25.31,25.36,25.31,25.33,258600.0,16.4719,16.5044,16.4719,16.4849,258600.0
2009-01-09 14:05:00,25.33,25.42,25.3,25.42,309700.0,16.4849,16.5435,16.4654,16.5435,309700.0
2009-01-09 14:10:00,25.41,25.45,25.35,25.44,375900.0,16.537,16.563,16.4979,16.5565,375900.0
2009-01-09 14:15:00,25.44,25.48,25.42,25.47,300200.0,16.5565,16.5825,16.5435,16.576,300200.0
2009-01-09 14:20:00,25.47,25.49,25.38,25.43,196800.0,16.576,16.589,16.5174,16.55,196800.0
2009-01-09 14:25:00,25.43,25.45,25.38,25.39,227100.0,16.55,16.563,16.5174,16.524,227100.0
2009-01-09 14:30:00,25.4,25.55,25.39,25.51,319500.0,16.5305,16.6281,16.524,16.602,319500.0
2009-01-09 14:35:00,25.5,25.51,25.42,25.44,266500.0,16.5955,16.602,16.5435,16.5565,266500.0
2009-01-09 14:40:00,25.44,25.46,25.36,25.45,244600.0,16.5565,16.5695,16.5044,16.563,244600.0
2009-01-09 14:45:00,25.46,25.49,25.36,25.37,201600.0,16.5695,16.589,16.5044,16.5109,201600.0
2009-01-09 14:50:00,25.38,25.44,25.37,25.43,241100.0,16.5174,16.5565,16.5109,16.55,241100.0
2009-01-09 14:55:00,25.42,25.45,25.38,25.41,161200.0,16.5435,16.563,16.5174,16.537,161200.0
2009-01-09 15:00:00,25.4,25.47,25.39,25.4,254800.0,16.5305,16.576,16.524,16.5305,254800.0
2009-01-09 15:05:00,25.41,25.43,25.35,25.4,484500.0,16.537,16.55,16.4979,16.5305,484500.0
2009-01-09 15:10:00,25.4,25.42,25.33,25.39,420300.0,16.5305,16.5435,16.4849,16.524,420300.0
2009-01-09 15:15:00,25.39,25.41,25.32,25.32,380600.0,16.524,16.537,16.4784,16.4784,380600.0
2009-01-09 15:20:00,25.33,25.4,25.31,25.38,523900.0,16.4849,16.5305,16.4719,16.5174,523900.0
2009-01-09 15:25:00,25.38,25.44,25.31,25.42,879900.0,16.5174,16.5565,16.4719,16.5435,879900.0
2009-01-09 15:30:00,25.42,25.43,25.32,25.39,594900.0,16.5435,16.55,16.4784,16.524,594900.0
2009-01-09 15:35:00,25.38,25.5,25.35,25.44,714800.0,16.5174,16.5955,16.4979,16.5565,714800.0
2009-01-09 15:40:00,25.43,25.44,25.33,25.41,1196300.0,16.55,16.5565,16.4849,16.537,1196300.0
2009-01-09 15:45:00,25.41,25.42,25.23,25.27,818600.0,16.537,16.5435,16.4198,16.4459,818600.0
2009-01-09 15:50:00,25.27,25.31,25.02,25.03,1970100.0,16.4459,16.4719,16.2832,16.2897,1970100.0
2009-01-09 15:55:00,25.03,25.08,24.99,25.07,4198100.0,16.2897,16.3222,16.2636,16.3157,4198100.0
2009-01-12 09:30:00,25.21,25.32,24.9,24.91,961600.0,16.4068,16.4784,16.2051,16.2116,961600.0
2009-01-12 09:35:00,24.91,24.93,24.7,24.77,1262700.0,16.2116,16.2246,16.0749,16.1205,1262700.0
2009-01-12 09:40:00,24.77,24.81,24.63,24.67,784600.0,16.1205,16.1465,16.0293,16.0554,784600.0
2009-01-12 09:45:00,24.68,24.86,24.62,24.82,965100.0,16.0619,16.179,16.0228,16.153,965100.0
2009-01-12 09:50:00,24.82,24.83,24.72,24.72,625000.0,16.153,16.1595,16.0879,16.0879,625000.0
2009-01-12 09:55:00,24.75,24.83,24.69,24.8,746700.0,16.1074,16.1595,16.0684,16.14,746700.0
2009-01-12 10:00:00,24.8,24.86,24.74,24.86,786200.0,16.14,16.179,16.1009,16.179,786200.0
2009-01-12 10:05:00,24.86,24.94,24.83,24.87,784900.0,16.179,16.2311,16.1595,16.1855,784900.0
2009-01-12 10:10:00,24.86,24.92,24.81,24.87,383700.0,16.179,16.2181,16.1465,16.1855,383700.0
2009-01-12 10:15:00,24.87,25.01,24.86,24.89,664900.0,16.1855,16.2766,16.179,16.1985,664900.0
2009-01-12 10:20:00,24.9,25.0,24.85,24.95,578200.0,16.2051,16.2701,16.1725,16.2376,578200.0
2009-01-12 10:25:00,24.95,25.01,24.9,24.96,370400.0,16.2376,16.2766,16.2051,16.2441,370400.0
2009-01-12 10:30:00,24.99,25.07,24.9,24.93,664400.0,16.2636,16.3157,16.2051,16.2246,664400.0
2009-01-12 10:35:00,24.93,25.12,24.92,25.04,777200.0,16.2246,16.3482,16.2181,16.2962,777200.0
2009-01-12 10:40:00,25.04,25.06,24.75,24.78,1067200.0,16.2962,16.3092,16.1074,16.127,1067200.0
2009-01-12 10:45:00,24.78,24.82,24.7,24.78,417100.0,16.127,16.153,16.0749,16.127,417100.0
2009-01-12 10:50:00,24.77,24.78,24.63,24.71,628100.0,16.1205,16.127,16.0293,16.0814,628100.0
2009-01-12 10:55:00,24.72,24.73,24.64,24.67,478200.0,16.0879,16.0944,16.0358,16.0554,478200.0
2009-01-12 11:00:00,24.67,24.74,24.66,24.68,459400.0,16.0554,16.1009,16.0489,16.0619,459400.0
2009-01-12 11:05:00,24.68,24.73,24.65,24.7,298100.0,16.0619,16.0944,16.0424,16.0749,298100.0
2009-01-12 11:10:00,24.71,24.73,24.63,24.65,338700.0,16.0814,16.0944,16.0293,16.0424,338700.0
2009-01-12 11:15:00,24.65,24.67,24.6,24.66,253600.0,16.0424,16.0554,16.0098,16.0489,253600.0
2009-01-12 11:20:00,24.65,24.71,24.63,24.7,640900.0,16.0424,16.0814,16.0293,16.0749,640900.0
2009-01-12 11:25:00,24.7,24.75,24.62,24.65,615900.0,16.0749,16.1074,16.0228,16.0424,615900.0
2009-01-12 11:30:00,24.66,24.73,24.62,24.62,245900.0,16.0489,16.0944,16.0228,16.0228,245900.0
2009-01-12 11:35:00,24.62,24.66,24.58,24.66,638400.0,16.0228,16.0489,15.9968,16.0489,638400.0
2009-01-12 11:40:00,24.66,24.7,24.59,24.59,350400.0,16.0489,16.0749,16.0033,16.0033,350400.0
2009-01-12 11:45:00,24.59,24.61,24.5,24.5,958000.0,16.0033,16.0163,15.9447,15.9447,958000.0
2009-01-12 11:50:00,24.5,24.58,24.49,24.58,515000.0,15.9447,15.9968,15.9382,15.9968,515000.0
2009-01-12 11:55:00,24.58,24.61,24.51,24.51,207000.0,15.9968,16.0163,15.9512,15.9512,207000.0
2009-01-12 12:00:00,24.51,24.56,24.48,24.55,359600.0,15.9512,15.9838,15.9317,15.9773,359600.0
2009-01-12 12:05:00,24.56,24.64,24.54,24.56,313000.0,15.9838,16.0358,15.9708,15.9838,313000.0
2009-01-12 12:10:00,24.56,24.64,24.52,24.59,339300.0,15.9838,16.0358,15.9578,16.0033,339300.0
2009-01-12 12:15:00,24.59,24.6,24.55,24.6,169300.0,16.0033,16.0098,15.9773,16.0098,169300.0
2009-01-12 12:20:00,24.6,24.65,24.58,24.62,249000.0,16.0098,16.0424,15.9968,16.0228,249000.0
2009-01-12 12:25:00,24.61,24.65,24.6,24.6,113000.0,16.0163,16.0424,16.0098,16.0098,113000.0
2009-01-12 12:30:00,24.59,24.68,24.59,24.65,171100.0,16.0033,16.0619,16.0033,16.0424,171100.0
2009-01-12 12:35:00,24.64,24.65,24.59,24.61,316100.0,16.0358,16.0424,16.0033,16.0163,316100.0
2009-01-12 12:40:00,24.6,24.61,24.48,24.48,442200.0,16.0098,16.0163,15.9317,15.9317,442200.0
2009-01-12 12:45:00,24.48,24.51,24.43,24.47,385400.0,15.9317,15.9512,15.8992,15.9252,385400.0
2009-01-12 12:50:00,24.48,24.48,24.41,24.43,261900.0,15.9317,15.9317,15.8862,15.8992,261900.0
2009-01-12 12:55:00,24.44,24.44,24.32,24.37,499000.0,15.9057,15.9057,15.8276,15.8601,499000.0
2009-01-12 13:00:00,24.38,24.49,24.34,24.46,489100.0,15.8666,15.9382,15.8406,15.9187,489100.0
2009-01-12 13:05:00,24.46,24.56,24.46,24.54,284100.0,15.9187,15.9838,15.9187,15.9708,284100.0
2009-01-12 13:10:00,24.55,24.66,24.55,24.63,352200.0,15.9773,16.0489,15.9773,16.0293,352200.0
2009-01-12 13:15:00,24.62,24.64,24.59,24.62,179800.0,16.0228,16.0358,16.0033,16.0228,179800.0
2009-01-12 13:20:00,24.61,24.61,24.54,24.55,206000.0,16.0163,16.0163,15.9708,15.9773,206000.0
2009-01-12 13:25:00,24.55,24.58,24.53,24.55,203000.0,15.9773,15.9968,15.9643,15.9773,203000.0
2009-01-12 13:30:00,24.55,24.57,24.5,24.55,249100.0,15.9773,15.9903,15.9447,15.9773,249100.0
2009-01-12 13:35:00,24.55,24.56,24.47,24.5,236000.0,15.9773,15.9838,15.9252,15.9447,236000.0
2009-01-12 13:40:00,24.5,24.55,24.5,24.55,182300.0,15.9447,15.9773,15.9447,15.9773,182300.0
2009-01-12 13:45:00,24.55,24.75,24.45,24.54,2225100.0,15.9773,16.1074,15.9122,15.9708,2225100.0
2009-01-12 13:50:00,24.53,24.56,24.45,24.54,486400.0,15.9643,15.9838,15.9122,15.9708,486400.0
2009-01-12 13:55:00,24.54,24.56,24.45,24.49,483800.0,15.9708,15.9838,15.9122,15.9382,483800.0
2009-01-12 14:00:00,24.49,24.5,24.35,24.37,513200.0,15.9382,15.9447,15.8471,15.8601,513200.0
2009-01-12 14:05:00,24.37,24.43,24.29,24.3,410900.0,15.8601,15.8992,15.8081,15.8146,410900.0
2009-01-12 14:10:00,24.3,24.31,24.15,24.17,622600.0,15.8146,15.8211,15.717,15.73,622600.0
2009-01-12 14:15:00,24.17,24.27,24.15,24.21,588700.0,15.73,15.795,15.717,15.756,588700.0
2009-01-12 14:20:00,24.21,24.25,23.96,24.0,1207900.0,15.756,15.782,15.5933,15.6193,1207900.0
2009-01-12 14:25:00,23.99,24.04,23.97,23.99,513500.0,15.6128,15.6454,15.5998,15.6128,513500.0
2009-01-12 14:30:00,23.99,24.02,23.9,24.0,887700.0,15.6128,15.6323,15.5543,15.6193,887700.0
2009-01-12 14:35:00,23.99,24.0,23.94,23.98,996800.0,15.6128,15.6193,15.5803,15.6063,996800.0
2009-01-12 14:40:00,23.98,24.0,23.92,23.94,669300.0,15.6063,15.6193,15.5673,15.5803,669300.0
2009-01-12 14:45:00,23.95,23.95,23.82,23.9,764800.0,15.5868,15.5868,15.5022,15.5543,764800.0
2009-01-12 14:50:00,23.9,23.9,23.83,23.86,573700.0,15.5543,15.5543,15.5087,15.5282,573700.0
2009-01-12 14:55:00,23.85,23.96,23.8,23.84,635100.0,15.5217,15.5933,15.4892,15.5152,635100.0
2009-01-12 15:00:00,23.84,23.92,23.84,23.87,342100.0,15.5152,15.5673,15.5152,15.5347,342100.0
2009-01-12 15:05:00,23.87,23.93,23.8,23.81,596600.0,15.5347,15.5738,15.4892,15.4957,596600.0
2009-01-12 15:10:00,23.8,23.83,23.71,23.73,515200.0,15.4892,15.5087,15.4306,15.4436,515200.0
2009-01-12 15:15:00,23.72,23.81,23.71,23.74,615700.0,15.4371,15.4957,15.4306,15.4501,615700.0
2009-01-12 15:20:00,23.74,23.94,23.72,23.84,854300.0,15.4501,15.5803,15.4371,15.5152,854300.0
2009-01-12 15:25:00,23.83,23.89,23.78,23.83,605100.0,15.5087,15.5477,15.4762,15.5087,605100.0
2009-01-12 15:30:00,23.83,23.88,23.7,23.71,916200.0,15.5087,15.5412,15.4241,15.4306,916200.0
2009-01-12 15:35:00,23.7,23.73,23.59,23.59,1157400.0,15.4241,15.4436,15.3525,15.3525,1157400.0
2009-01-12 15:40:00,23.59,23.72,23.54,23.7,1584600.0,15.3525,15.4371,15.32,15.4241,1584600.0
2009-01-12 15:45:00,23.7,23.86,23.67,23.81,1494700.0,15.4241,15.5282,15.4046,15.4957,1494700.0
2009-01-12 15:50:00,23.8,23.92,23.74,23.84,2673400.0,15.4892,15.5673,15.4501,15.5152,2673400.0
2009-01-12 15:55:00,23.85,23.93,23.77,23.81,3114300.0,15.5217,15.5738,15.4696,15.4957,3114300.0
2009-01-13 09:30:00,23.49,23.78,23.41,23.41,2176000.0,15.2874,15.4762,15.2354,15.2354,2176000.0
2009-01-13 09:35:00,23.41,23.77,23.41,23.57,1303000.0,15.2354,15.4696,15.2354,15.3395,1303000.0
2009-01-13 09:40:00,23.56,23.74,23.5,23.74,1186400.0,15.333,15.4501,15.2939,15.4501,1186400.0
2009-01-13 09:45:00,23.73,23.9,23.67,23.74,1580400.0,15.4436,15.5543,15.4046,15.4501,1580400.0
2009-01-13 09:50:00,23.74,23.95,23.71,23.77,1167200.0,15.4501,15.5868,15.4306,15.4696,1167200.0
2009-01-13 09:55:00,23.76,23.8,23.63,23.66,729300.0,15.4631,15.4892,15.3785,15.3981,729300.0
2009-01-13 10:00:00,23.67,23.72,23.5,23.53,889300.0,15.4046,15.4371,15.2939,15.3135,889300.0
2009-01-13 10:05:00,23.53,23.8,23.53,23.75,1005100.0,15.3135,15.4892,15.3135,15.4566,1005100.0
2009-01-13 10:10:00,23.75,23.98,23.7,23.93,1226800.0,15.4566,15.6063,15.4241,15.5738,1226800.0
2009-01-13 10:15:00,23.93,23.96,23.8,23.86,1275300.0,15.5738,15.5933,15.4892,15.5282,1275300.0
2009-01-13 10:20:00,23.85,23.97,23.77,23.87,1179100.0,15.5217,15.5998,15.4696,15.5347,1179100.0
2009-01-13 10:25:00,23.87,23.91,23.74,23.87,776900.0,15.5347,15.5608,15.4501,15.5347,776900.0
2009-01-13 10:30:00,23.86,23.9,23.81,23.87,541300.0,15.5282,15.5543,15.4957,15.5347,541300.0
2009-01-13 10:35:00,23.87,23.99,23.85,23.88,1003600.0,15.5347,15.6128,15.5217,15.5412,1003600.0
2009-01-13 10:40:00,23.88,23.99,23.86,23.93,889400.0,15.5412,15.6128,15.5282,15.5738,889400.0
2009-01-13 10:45:00,23.94,24.29,23.93,24.22,1402800.0,15.5803,15.8081,15.5738,15.7625,1402800.0
2009-01-13 10:50:00,24.21,24.39,24.16,24.26,1005400.0,15.756,15.8731,15.7235,15.7885,1005400.0
2009-01-13 10:55:00,24.26,24.32,24.19,24.25,836500.0,15.7885,15.8276,15.743,15.782,836500.0
2009-01-13 11:00:00,24.25,24.31,24.21,24.3,620600.0,15.782,15.8211,15.756,15.8146,620600.0
2009-01-13 11:05:00,24.29,24.52,24.25,24.49,1106100.0,15.8081,15.9578,15.782,15.9382,1106100.0
2009-01-13 11:10:00,24.5,24.51,24.32,24.35,706200.0,15.9447,15.9512,15.8276,15.8471,706200.0
2009-01-13 11:15:00,24.35,24.46,24.29,24.39,551300.0,15.8471,15.9187,15.8081,15.8731,551300.0
2009-01-13 11:20:00,24.39,24.42,24.26,24.4,384400.0,15.8731,15.8927,15.7885,15.8797,384400.0
2009-01-13 11:25:00,24.4,24.49,24.37,24.41,675500.0,15.8797,15.9382,15.8601,15.8862,675500.0
2009-01-13 11:30:00,24.4,24.58,24.35,24.55,584000.0,15.8797,15.9968,15.8471,15.9773,584000.0
2009-01-13 11:35:00,24.55,24.67,24.48,24.5,674000.0,15.9773,16.0554,15.9317,15.9447,674000.0
2009-01-13 11:40:00,24.51,24.77,24.51,24.68,1087200.0,15.9512,16.1205,15.9512,16.0619,1087200.0
2009-01-13 11:45:00,24.68,24.81,24.6,24.73,914700.0,16.0619,16.1465,16.0098,16.0944,914700.0
2009-01-13 11:50:00,24.73,24.8,24.63,24.66,409200.0,16.0944,16.14,16.0293,16.0489,409200.0
2009-01-13 11:55:00,24.65,24.8,24.63,24.72,839500.0,16.0424,16.14,16.0293,16.0879,839500.0
2009-01-13 12:00:00,24.72,24.77,24.6,24.75,637800.0,16.0879,16.1205,16.0098,16.1074,637800.0
2009-01-13 12:05:00,24.74,24.75,24.68,24.71,655000.0,16.1009,16.1074,16.0619,16.0814,655000.0
2009-01-13 12:10:00,24.71,24.72,24.6,24.61,578200.0,16.0814,16.0879,16.0098,16.0163,578200.0
2009-01-13 12:15:00,24.6,24.64,24.57,24.58,494000.0,16.0098,16.0358,15.9903,15.9968,494000.0
2009-01-13 12:20:00,24.59,24.6,24.43,24.49,638300.0,16.0033,16.0098,15.8992,15.9382,638300.0
2009-01-13 12:25:00,24.48,24.51,24.4,24.45,554100.0,15.9317,15.9512,15.8797,15.9122,554100.0
2009-01-13 12:30:00,24.45,24.48,24.32,24.41,810400.0,15.9122,15.9317,15.8276,15.8862,810400.0
2009-01-13 12:35:00,24.42,24.52,24.39,24.51,501600.0,15.8927,15.9578,15.8731,15.9512,501600.0
2009-01-13 12:40:00,24.51,24.52,24.31,24.34,326500.0,15.9512,15.9578,15.8211,15.8406,326500.0
2009-01-13 12:45:00,24.34,24.38,24.29,24.37,266100.0,15.8406,15.8666,15.8081,15.8601,266100.0
2009-01-13 12:50:00,24.38,24.48,24.35,24.38,428400.0,15.8666,15.9317,15.8471,15.8666,428400.0
2009-01-13 12:55:00,24.39,24.42,24.3,24.3,234800.0,15.8731,15.8927,15.8146,15.8146,234800.0
2009-01-13 13:00:00,24.3,24.32,24.21,24.29,388000.0,15.8146,15.8276,15.756,15.8081,388000.0
2009-01-13 13:05:00,24.3,24.4,24.25,24.36,272700.0,15.8146,15.8797,15.782,15.8536,272700.0
2009-01-13 13:10:00,24.36,24.45,24.35,24.45,203100.0,15.8536,15.9122,15.8471,15.9122,203100.0
2009-01-13 13:15:00,24.45,24.45,24.29,24.31,343100.0,15.9122,15.9122,15.8081,15.8211,343100.0
2009-01-13 13:20:00,24.31,24.32,24.08,24.15,808200.0,15.8211,15.8276,15.6714,15.717,808200.0
2009-01-13 13:25:00,24.16,24.24,24.04,24.24,384000.0,15.7235,15.7755,15.6454,15.7755,384000.0
2009-01-13 13:30:00,24.23,24.24,24.13,24.19,421900.0,15.769,15.7755,15.7039,15.743,421900.0
2009-01-13 13:35:00,24.19,24.27,24.14,24.15,437600.0,15.743,15.795,15.7104,15.717,437600.0
2009-01-13 13:40:00,24.15,24.2,23.94,23.95,878400.0,15.717,15.7495,15.5803,15.5868,878400.0
2009-01-13 13:45:00,23.95,24.04,23.84,23.9,619500.0,15.5868,15.6454,15.5152,15.5543,619500.0
2009-01-13 13:50:00,23.9,24.1,23.89,23.99,399300.0,15.5543,15.6844,15.5477,15.6128,399300.0
2009-01-13 13:55:00,23.99,23.99,23.87,23.92,403900.0,15.6128,15.6128,15.5347,15.5673,403900.0
2009-01-13 14:00:00,23.92,24.05,23.9,24.02,326800.0,15.5673,15.6519,15.5543,15.6323,326800.0
2009-01-13 14:05:00,24.02,24.17,24.02,24.11,360000.0,15.6323,15.73,15.6323,15.6909,360000.0
2009-01-13 14:10:00,24.11,24.19,24.06,24.11,260000.0,15.6909,15.743,15.6584,15.6909,260000.0
2009-01-13 14:15:00,24.12,24.18,24.01,24.1,404300.0,15.6974,15.7365,15.6258,15.6844,404300.0
2009-01-13 14:20:00,24.11,24.13,23.99,24.0,535900.0,15.6909,15.7039,15.6128,15.6193,535900.0
2009-01-13 14:25:00,24.01,24.04,23.88,23.9,810200.0,15.6258,15.6454,15.5412,15.5543,810200.0
2009-01-13 14:30:00,23.89,24.22,23.89,24.15,482400.0,15.5477,15.7625,15.5477,15.717,482400.0
2009-01-13 14:35:00,24.15,24.3,24.14,24.27,441400.0,15.717,15.8146,15.7104,15.795,441400.0
2009-01-13 14:40:00,24.28,24.44,24.26,24.33,624700.0,15.8016,15.9057,15.7885,15.8341,624700.0
2009-01-13 14:45:00,24.33,24.54,24.27,24.45,915200.0,15.8341,15.9708,15.795,15.9122,915200.0
2009-01-13 14:50:00,24.46,24.48,24.28,24.32,701000.0,15.9187,15.9317,15.8016,15.8276,701000.0
2009-01-13 14:55:00,24.32,24.4,24.18,24.19,708000.0,15.8276,15.8797,15.7365,15.743,708000.0
2009-01-13 15:00:00,24.19,24.24,24.09,24.17,565600.0,15.743,15.7755,15.6779,15.73,565600.0
2009-01-13 15:05:00,24.18,24.18,23.99,24.0,777300.0,15.7365,15.7365,15.6128,15.6193,777300.0
2009-01-13 15:10:00,24.0,24.13,23.94,24.12,667900.0,15.6193,15.7039,15.5803,15.6974,667900.0
2009-01-13 15:15:00,24.12,24.26,24.09,24.19,587600.0,15.6974,15.7885,15.6779,15.743,587600.0
2009-01-13 15:20:00,24.19,24.42,24.14,24.41,747800.0,15.743,15.8927,15.7104,15.8862,747800.0
2009-01-13 15:25:00,24.41,24.44,24.29,24.35,1027600.0,15.8862,15.9057,15.8081,15.8471,1027600.0
2009-01-13 15:30:00,24.35,24.36,24.14,24.32,913400.0,15.8471,15.8536,15.7104,15.8276,913400.0
2009-01-13 15:35:00,24.32,24.53,24.3,24.53,984100.0,15.8276,15.9643,15.8146,15.9643,984100.0
2009-01-13 15:40:00,24.52,24.61,24.44,24.58,1229800.0,15.9578,16.0163,15.9057,15.9968,1229800.0
2009-01-13 15:45:00,24.57,24.58,24.35,24.5,882300.0,15.9903,15.9968,15.8471,15.9447,882300.0
2009-01-13 15:50:00,24.5,24.51,24.28,24.31,1358900.0,15.9447,15.9512,15.8016,15.8211,1358900.0
2009-01-13 15:55:00,24.31,24.36,24.28,24.33,2464900.0,15.8211,15.8536,15.8016,15.8341,2464900.0
2009-01-14 09:30:00,23.36,23.38,22.73,22.74,3397000.0,15.2028,15.2158,14.7928,14.7993,3397000.0
2009-01-14 09:35:00,22.73,22.96,22.7,22.85,2204800.0,14.7928,14.9425,14.7733,14.8709,2204800.0
2009-01-14 09:40:00,22.86,23.05,22.84,23.0,2042900.0,14.8774,15.0011,14.8644,14.9685,2042900.0
2009-01-14 09:45:00,23.0,23.18,22.93,23.18,2263100.0,14.9685,15.0857,14.923,15.0857,2263100.0
2009-01-14 09:50:00,23.17,23.27,23.05,23.17,1157000.0,15.0792,15.1442,15.0011,15.0792,1157000.0
2009-01-14 09:55:00,23.17,23.33,23.12,23.25,1367000.0,15.0792,15.1833,15.0466,15.1312,1367000.0
2009-01-14 10:00:00,23.24,23.35,23.17,23.26,1199000.0,15.1247,15.1963,15.0792,15.1377,1199000.0
2009-01-14 10:05:00,23.26,23.48,23.21,23.4,1213100.0,15.1377,15.2809,15.1052,15.2288,1213100.0
2009-01-14 10:10:00,23.4,23.55,23.37,23.39,1115700.0,15.2288,15.3265,15.2093,15.2223,1115700.0
2009-01-14 10:15:00,23.38,23.46,23.23,23.34,2213600.0,15.2158,15.2679,15.1182,15.1898,2213600.0
2009-01-14 10:20:00,23.35,23.48,23.2,23.39,1166200.0,15.1963,15.2809,15.0987,15.2223,1166200.0
2009-01-14 10:25:00,23.4,23.55,23.38,23.46,1006400.0,15.2288,15.3265,15.2158,15.2679,1006400.0
2009-01-14 10:30:00,23.46,23.5,23.25,23.29,964300.0,15.2679,15.2939,15.1312,15.1573,964300.0
2009-01-14 10:35:00,23.28,23.41,23.23,23.35,805900.0,15.1508,15.2354,15.1182,15.1963,805900.0
2009-01-14 10:40:00,23.35,23.45,23.23,23.25,990600.0,15.1963,15.2614,15.1182,15.1312,990600.0
2009-01-14 10:45:00,23.25,23.38,23.2,23.29,831400.0,15.1312,15.2158,15.0987,15.1573,831400.0
2009-01-14 10:50:00,23.29,23.41,23.25,23.3,933200.0,15.1573,15.2354,15.1312,15.1638,933200.0
2009-01-14 10:55:00,23.3,23.43,23.21,23.36,662800.0,15.1638,15.2484,15.1052,15.2028,662800.0
2009-01-14 11:00:00,23.36,23.52,23.34,23.37,607000.0,15.2028,15.3069,15.1898,15.2093,607000.0
2009-01-14 11:05:00,23.36,23.47,23.36,23.41,606600.0,15.2028,15.2744,15.2028,15.2354,606600.0
2009-01-14 11:10:00,23.41,23.43,23.28,23.37,887800.0,15.2354,15.2484,15.1508,15.2093,887800.0
2009-01-14 11:15:00,23.37,23.42,23.29,23.4,669600.0,15.2093,15.2419,15.1573,15.2288,669600.0
2009-01-14 11:20:00,23.4,23.43,23.35,23.38,472100.0,15.2288,15.2484,15.1963,15.2158,472100.0
2009-01-14 11:25:00,23.38,23.44,23.3,23.36,747200.0,15.2158,15.2549,15.1638,15.2028,747200.0
2009-01-14 11:30:00,23.36,23.5,23.35,23.49,598400.0,15.2028,15.2939,15.1963,15.2874,598400.0
2009-01-14 11:35:00,23.49,23.53,23.37,23.5,855000.0,15.2874,15.3135,15.2093,15.2939,855000.0
2009-01-14 11:40:00,23.5,23.71,23.5,23.6,846200.0,15.2939,15.4306,15.2939,15.359,846200.0
2009-01-14 11:45:00,23.61,23.63,23.58,23.61,660000.0,15.3655,15.3785,15.346,15.3655,660000.0
2009-01-14 11:50:00,23.61,23.68,23.56,23.61,745500.0,15.3655,15.4111,15.333,15.3655,745500.0
2009-01-14 11:55:00,23.6,23.66,23.47,23.57,1254000.0,15.359,15.3981,15.2744,15.3395,1254000.0
2009-01-14 12:00:00,23.56,23.57,23.43,23.48,703700.0,15.333,15.3395,15.2484,15.2809,703700.0
2009-01-14 12:05:00,23.48,23.58,23.39,23.56,491200.0,15.2809,15.346,15.2223,15.333,491200.0
2009-01-14 12:10:00,23.56,23.57,23.45,23.48,427200.0,15.333,15.3395,15.2614,15.2809,427200.0
2009-01-14 12:15:00,23.47,23.49,23.3,23.33,479000.0,15.2744,15.2874,15.1638,15.1833,479000.0
2009-01-14 12:20:00,23.32,23.38,23.31,23.34,259100.0,15.1768,15.2158,15.1703,15.1898,259100.0
2009-01-14 12:25:00,23.33,23.5,23.3,23.49,405300.0,15.1833,15.2939,15.1638,15.2874,405300.0
2009-01-14 12:30:00,23.48,23.51,23.45,23.45,484800.0,15.2809,15.3004,15.2614,15.2614,484800.0
2009-01-14 12:35:00,23.45,23.46,23.36,23.37,285700.0,15.2614,15.2679,15.2028,15.2093,285700.0
2009-01-14 12:40:00,23.38,23.39,23.3,23.33,373700.0,15.2158,15.2223,15.1638,15.1833,373700.0
2009-01-14 12:45:00,23.33,23.46,23.31,23.42,673900.0,15.1833,15.2679,15.1703,15.2419,673900.0
2009-01-14 12:50:00,23.41,23.57,23.41,23.56,502200.0,15.2354,15.3395,15.2354,15.333,502200.0
2009-01-14 12:55:00,23.55,23.56,23.48,23.55,302700.0,15.3265,15.333,15.2809,15.3265,302700.0
2009-01-14 13:00:00,23.55,23.68,23.51,23.6,535600.0,15.3265,15.4111,15.3004,15.359,535600.0
2009-01-14 13:05:00,23.59,23.64,23.54,23.56,292700.0,15.3525,15.385,15.32,15.333,292700.0
2009-01-14 13:10:00,23.56,23.57,23.49,23.53,405000.0,15.333,15.3395,15.2874,15.3135,405000.0
2009-01-14 13:15:00,23.53,23.59,23.48,23.5,311900.0,15.3135,15.3525,15.2809,15.2939,311900.0
2009-01-14 13:20:00,23.5,23.55,23.46,23.5,504900.0,15.2939,15.3265,15.2679,15.2939,504900.0
2009-01-14 13:25:00,23.5,23.52,23.33,23.36,772400.0,15.2939,15.3069,15.1833,15.2028,772400.0
2009-01-14 13:30:00,23.37,23.43,23.34,23.38,362100.0,15.2093,15.2484,15.1898,15.2158,362100.0
2009-01-14 13:35:00,23.38,23.42,23.33,23.36,320000.0,15.2158,15.2419,15.1833,15.2028,320000.0
2009-01-14 13:40:00,23.35,23.42,23.35,23.38,148400.0,15.1963,15.2419,15.1963,15.2158,148400.0
2009-01-14 13:45:00,23.38,23.42,23.33,23.38,382200.0,15.2158,15.2419,15.1833,15.2158,382200.0
2009-01-14 13:50:00,23.38,23.44,23.35,23.39,298400.0,15.2158,15.2549,15.1963,15.2223,298400.0
2009-01-14 13:55:00,23.39,23.4,23.34,23.39,276300.0,15.2223,15.2288,15.1898,15.2223,276300.0
2009-01-14 14:00:00,23.39,23.4,23.26,23.36,595700.0,15.2223,15.2288,15.1377,15.2028,595700.0
2009-01-14 14:05:00,23.36,23.48,23.33,23.41,752600.0,15.2028,15.2809,15.1833,15.2354,752600.0
2009-01-14 14:10:00,23.47,23.52,23.38,23.42,603200.0,15.2744,15.3069,15.2158,15.2419,603200.0
2009-01-14 14:15:00,23.42,23.56,23.4,23.46,693300.0,15.2419,15.333,15.2288,15.2679,693300.0
2009-01-14 14:20:00,23.45,23.46,23.33,23.35,529200.0,15.2614,15.2679,15.1833,15.1963,529200.0
2009-01-14 14:25:00,23.34,23.44,23.33,23.44,407900.0,15.1898,15.2549,15.1833,15.2549,407900.0
2009-01-14 14:30:00,23.44,23.65,23.43,23.55,707400.0,15.2549,15.3916,15.2484,15.3265,707400.0
2009-01-14 14:35:00,23.54,23.66,23.5,23.5,522200.0,15.32,15.3981,15.2939,15.2939,522200.0
2009-01-14 14:40:00,23.5,23.57,23.4,23.55,545000.0,15.2939,15.3395,15.2288,15.3265,545000.0
2009-01-14 14:45:00,23.56,23.68,23.52,23.55,1047000.0,15.333,15.4111,15.3069,15.3265,1047000.0
2009-01-14 14:50:00,23.56,23.65,23.45,23.48,555700.0,15.333,15.3916,15.2614,15.2809,555700.0
2009-01-14 14:55:00,23.49,23.55,23.45,23.45,417600.0,15.2874,15.3265,15.2614,15.2614,417600.0
2009-01-14 15:00:00,23.46,23.46,23.3,23.38,717700.0,15.2679,15.2679,15.1638,15.2158,717700.0
2009-01-14 15:05:00,23.39,23.43,23.31,23.4,728500.0,15.2223,15.2484,15.1703,15.2288,728500.0
2009-01-14 15:10:00,23.4,23.41,23.25,23.33,581600.0,15.2288,15.2354,15.1312,15.1833,581600.0
2009-01-14 15:15:00,23.33,23.34,23.2,23.32,654000.0,15.1833,15.1898,15.0987,15.1768,654000.0
2009-01-14 15:20:00,23.33,23.39,23.27,23.36,535300.0,15.1833,15.2223,15.1442,15.2028,535300.0
2009-01-14 15:25:00,23.36,23.42,23.2,23.23,897800.0,15.2028,15.2419,15.0987,15.1182,897800.0
2009-01-14 15:30:00,23.22,23.33,23.2,23.26,675300.0,15.1117,15.1833,15.0987,15.1377,675300.0
2009-01-14 15:35:00,23.26,23.29,23.07,23.08,1586200.0,15.1377,15.1573,15.0141,15.0206,1586200.0
2009-01-14 15:40:00,23.09,23.18,23.0,23.11,1333100.0,15.0271,15.0857,14.9685,15.0401,1333100.0
2009-01-14 15:45:00,23.11,23.25,23.08,23.19,1220200.0,15.0401,15.1312,15.0206,15.0922,1220200.0
2009-01-14 15:50:00,23.19,23.43,23.14,23.23,2443700.0,15.0922,15.2484,15.0596,15.1182,2443700.0
2009-01-14 15:55:00,23.23,23.26,23.02,23.03,3067300.0,15.1182,15.1377,14.9815,14.9881,3067300.0
2009-01-15 09:30:00,22.99,23.02,22.13,22.19,2544700.0,14.962,14.9815,14.4023,14.4414,2544700.0
2009-01-15 09:35:00,22.2,22.99,22.05,22.22,2752800.0,14.4479,14.962,14.3503,14.4609,2752800.0
2009-01-15 09:40:00,22.22,22.23,21.04,21.34,4248000.0,14.4609,14.4674,13.6929,13.8882,4248000.0
2009-01-15 09:45:00,21.35,21.71,21.29,21.66,2282900.0,13.8947,14.129,13.8556,14.0964,2282900.0
2009-01-15 09:50:00,21.66,21.75,21.36,21.5,1999000.0,14.0964,14.155,13.9012,13.9923,1999000.0
2009-01-15 09:55:00,21.49,21.83,21.48,21.69,1363100.0,13.9858,14.2071,13.9793,14.116,1363100.0
2009-01-15 10:00:00,21.69,21.77,21.2,21.5,1920500.0,14.116,14.168,13.7971,13.9923,1920500.0
2009-01-15 10:05:00,21.5,21.53,21.03,21.11,2257700.0,13.9923,14.0118,13.6864,13.7385,2257700.0
2009-01-15 10:10:00,21.11,21.38,21.03,21.29,2707100.0,13.7385,13.9142,13.6864,13.8556,2707100.0
2009-01-15 10:15:00,21.29,21.29,21.08,21.23,1711000.0,13.8556,13.8556,13.719,13.8166,1711000.0
2009-01-15 10:20:00,21.23,21.33,21.1,21.21,1751300.0,13.8166,13.8817,13.732,13.8036,1751300.0
2009-01-15 10:25:00,21.2,21.26,20.85,20.85,3150500.0,13.7971,13.8361,13.5693,13.5693,3150500.0
2009-01-15 10:30:00,20.85,20.86,20.44,20.47,3275100.0,13.5693,13.5758,13.3025,13.322,3275100.0
2009-01-15 10:35:00,20.47,20.62,20.06,20.27,4053600.0,13.322,13.4196,13.0552,13.1918,4053600.0
2009-01-15 10:40:00,20.27,20.58,20.24,20.48,3002600.0,13.1918,13.3936,13.1723,13.3285,3002600.0
2009-01-15 10:45:00,20.48,20.6,20.44,20.6,1780100.0,13.3285,13.4066,13.3025,13.4066,1780100.0
2009-01-15 10:50:00,20.6,20.85,20.58,20.79,2762400.0,13.4066,13.5693,13.3936,13.5302,2762400.0
2009-01-15 10:55:00,20.78,20.86,20.66,20.69,2665900.0,13.5237,13.5758,13.4456,13.4652,2665900.0
2009-01-15 11:00:00,20.69,20.81,20.63,20.74,1562500.0,13.4652,13.5433,13.4261,13.4977,1562500.0
2009-01-15 11:05:00,20.74,20.91,20.7,20.79,1959300.0,13.4977,13.6083,13.4717,13.5302,1959300.0
2009-01-15 11:10:00,20.79,20.89,20.58,20.7,1955500.0,13.5302,13.5953,13.3936,13.4717,1955500.0
2009-01-15 11:15:00,20.7,20.76,20.53,20.6,1771100.0,13.4717,13.5107,13.361,13.4066,1771100.0
2009-01-15 11:20:00,20.6,20.74,20.55,20.74,1234700.0,13.4066,13.4977,13.3741,13.4977,1234700.0
2009-01-15 11:25:00,20.74,20.77,20.6,20.7,1179400.0,13.4977,13.5172,13.4066,13.4717,1179400.0
2009-01-15 11:30:00,20.7,20.77,20.68,20.75,1367300.0,13.4717,13.5172,13.4587,13.5042,1367300.0
2009-01-15 11:35:00,20.76,20.79,20.67,20.77,1616300.0,13.5107,13.5302,13.4521,13.5172,1616300.0
2009-01-15 11:40:00,20.78,20.85,20.75,20.77,1965100.0,13.5237,13.5693,13.5042,13.5172,1965100.0
2009-01-15 11:45:00,20.76,20.8,20.7,20.72,1518300.0,13.5107,13.5368,13.4717,13.4847,1518300.0
2009-01-15 11:50:00,20.71,20.9,20.71,20.9,1009000.0,13.4782,13.6018,13.4782,13.6018,1009000.0
2009-01-15 11:55:00,20.9,20.9,20.75,20.75,870800.0,13.6018,13.6018,13.5042,13.5042,870800.0
2009-01-15 12:00:00,20.75,20.86,20.73,20.81,1087400.0,13.5042,13.5758,13.4912,13.5433,1087400.0
2009-01-15 12:05:00,20.81,20.82,20.59,20.64,1619900.0,13.5433,13.5498,13.4001,13.4326,1619900.0
2009-01-15 12:10:00,20.64,20.64,20.38,20.38,2291200.0,13.4326,13.4326,13.2634,13.2634,2291200.0
2009-01-15 12:15:00,20.39,20.46,20.04,20.04,2956500.0,13.2699,13.3155,13.0421,13.0421,2956500.0
2009-01-15 12:20:00,20.05,20.24,20.0,20.02,2888600.0,13.0487,13.1723,13.0161,13.0291,2888600.0
2009-01-15 12:25:00,20.02,20.09,19.8,19.88,2745900.0,13.0291,13.0747,12.8859,12.938,2745900.0
2009-01-15 12:30:00,19.89,19.9,19.47,19.6,2661500.0,12.9445,12.951,12.6712,12.7558,2661500.0
2009-01-15 12:35:00,19.6,19.71,19.25,19.27,2215000.0,12.7558,12.8274,12.528,12.541,2215000.0
2009-01-15 12:40:00,19.28,19.39,19.16,19.24,2385100.0,12.5475,12.6191,12.4694,12.5215,2385100.0
2009-01-15 12:45:00,19.24,19.27,19.03,19.24,3935300.0,12.5215,12.541,12.3848,12.5215,3935300.0
2009-01-15 12:50:00,19.24,19.79,19.24,19.73,3417400.0,12.5215,12.8794,12.5215,12.8404,3417400.0
2009-01-15 12:55:00,19.73,19.79,19.59,19.66,2079800.0,12.8404,12.8794,12.7493,12.7948,2079800.0
2009-01-15 13:00:00,19.66,19.89,19.65,19.79,1524700.0,12.7948,12.9445,12.7883,12.8794,1524700.0
2009-01-15 13:05:00,19.79,19.87,19.73,19.77,1443200.0,12.8794,12.9315,12.8404,12.8664,1443200.0
2009-01-15 13:10:00,19.77,19.95,19.75,19.93,2102000.0,12.8664,12.9836,12.8534,12.9706,2102000.0
2009-01-15 13:15:00,19.93,20.08,19.82,20.0,2169500.0,12.9706,13.0682,12.899,13.0161,2169500.0
2009-01-15 13:20:00,20.0,20.23,19.92,20.01,2652900.0,13.0161,13.1658,12.964,13.0226,2652900.0
2009-01-15 13:25:00,20.0,20.13,20.0,20.04,1705100.0,13.0161,13.1007,13.0161,13.0421,1705100.0
2009-01-15 13:30:00,20.04,20.32,20.0,20.3,2242100.0,13.0421,13.2244,13.0161,13.2114,2242100.0
2009-01-15 13:35:00,20.31,20.68,20.21,20.62,2796800.0,13.2179,13.4587,13.1528,13.4196,2796800.0
2009-01-15 13:40:00,20.62,20.7,20.39,20.42,2159500.0,13.4196,13.4717,13.2699,13.2894,2159500.0
2009-01-15 13:45:00,20.42,20.57,20.26,20.45,1850200.0,13.2894,13.3871,13.1853,13.309,1850200.0
2009-01-15 13:50:00,20.45,20.75,20.41,20.69,2624700.0,13.309,13.5042,13.2829,13.4652,2624700.0
2009-01-15 13:55:00,20.7,21.12,20.62,20.98,3509900.0,13.4717,13.745,13.4196,13.6539,3509900.0
2009-01-15 14:00:00,20.97,21.02,20.78,20.78,2159600.0,13.6474,13.6799,13.5237,13.5237,2159600.0
2009-01-15 14:05:00,20.77,21.12,20.76,20.96,1790300.0,13.5172,13.745,13.5107,13.6409,1790300.0
2009-01-15 14:10:00,20.96,21.0,20.77,20.94,1884700.0,13.6409,13.6669,13.5172,13.6279,1884700.0
2009-01-15 14:15:00,20.95,21.05,20.88,21.02,1832900.0,13.6344,13.6995,13.5888,13.6799,1832900.0
2009-01-15 14:20:00,21.03,21.08,20.65,20.68,1960300.0,13.6864,13.719,13.4391,13.4587,1960300.0
2009-01-15 14:25:00,20.68,20.91,20.55,20.73,1931600.0,13.4587,13.6083,13.3741,13.4912,1931600.0
2009-01-15 14:30:00,20.73,21.0,20.6,20.83,2000900.0,13.4912,13.6669,13.4066,13.5563,2000900.0
2009-01-15 14:35:00,20.83,20.97,20.67,20.79,1774200.0,13.5563,13.6474,13.4521,13.5302,1774200.0
2009-01-15 14:40:00,20.78,21.33,20.73,21.17,2890300.0,13.5237,13.8817,13.4912,13.7776,2890300.0
2009-01-15 14:45:00,21.17,21.5,21.07,21.14,2411200.0,13.7776,13.9923,13.7125,13.758,2411200.0
2009-01-15 14:50:00,21.14,21.3,20.88,20.91,1714000.0,13.758,13.8622,13.5888,13.6083,1714000.0
2009-01-15 14:55:00,20.91,21.09,20.84,20.98,1730400.0,13.6083,13.7255,13.5628,13.6539,1730400.0
2009-01-15 15:00:00,20.98,21.13,20.88,20.95,2102500.0,13.6539,13.7515,13.5888,13.6344,2102500.0
2009-01-15 15:05:00,20.96,21.05,20.79,20.83,1363800.0,13.6409,13.6995,13.5302,13.5563,1363800.0
2009-01-15 15:10:00,20.83,20.95,20.74,20.93,1463500.0,13.5563,13.6344,13.4977,13.6214,1463500.0
2009-01-15 15:15:00,20.94,21.03,20.77,20.89,1521500.0,13.6279,13.6864,13.5172,13.5953,1521500.0
2009-01-15 15:20:00,20.89,20.98,20.6,20.6,1503100.0,13.5953,13.6539,13.4066,13.4066,1503100.0
2009-01-15 15:25:00,20.61,20.65,20.25,20.37,2122500.0,13.4131,13.4391,13.1788,13.2569,2122500.0
2009-01-15 15:30:00,20.37,20.39,20.0,20.18,2108700.0,13.2569,13.2699,13.0161,13.1333,2108700.0
2009-01-15 15:35:00,20.18,20.32,20.07,20.29,2261800.0,13.1333,13.2244,13.0617,13.2048,2261800.0
2009-01-15 15:40:00,20.28,20.3,20.0,20.0,2823000.0,13.1983,13.2114,13.0161,13.0161,2823000.0
2009-01-15 15:45:00,20.0,20.05,19.84,20.0,2832300.0,13.0161,13.0487,12.912,13.0161,2832300.0
2009-01-15 15:50:00,20.0,20.25,19.96,20.25,2920000.0,13.0161,13.1788,12.9901,13.1788,2920000.0
2009-01-15 15:55:00,20.25,20.43,20.08,20.29,3602500.0,13.1788,13.296,13.0682,13.2048,3602500.0
2009-01-16 09:30:00,20.84,21.29,20.8,21.07,5655900.0,13.5628,13.8556,13.5368,13.7125,5655900.0
2009-01-16 09:35:00,21.07,21.13,20.35,20.52,4281300.0,13.7125,13.7515,13.2439,13.3545,4281300.0
2009-01-16 09:40:00,20.52,20.64,20.16,20.45,3023800.0,13.3545,13.4326,13.1202,13.309,3023800.0
2009-01-16 09:45:00,20.44,20.55,20.11,20.15,2112200.0,13.3025,13.3741,13.0877,13.1137,2112200.0
2009-01-16 09:50:00,20.14,20.2,19.45,19.59,3828700.0,13.1072,13.1463,12.6582,12.7493,3828700.0
2009-01-16 09:55:00,19.57,19.85,19.39,19.66,3018200.0,12.7363,12.9185,12.6191,12.7948,3018200.0
2009-01-16 10:00:00,19.65,19.76,19.26,19.61,2225300.0,12.7883,12.8599,12.5345,12.7623,2225300.0
2009-01-16 10:05:00,19.61,20.1,19.6,19.93,2853700.0,12.7623,13.0812,12.7558,12.9706,2853700.0
2009-01-16 10:10:00,19.94,20.0,19.72,19.81,1786400.0,12.9771,13.0161,12.8339,12.8925,1786400.0
2009-01-16 10:15:00,19.81,19.83,19.54,19.72,1542700.0,12.8925,12.9055,12.7167,12.8339,1542700.0
2009-01-16 10:20:00,19.73,19.8,19.52,19.61,1920200.0,12.8404,12.8859,12.7037,12.7623,1920200.0
2009-01-16 10:25:00,19.61,19.77,19.59,19.67,1452000.0,12.7623,12.8664,12.7493,12.8013,1452000.0
2009-01-16 10:30:00,19.67,19.81,19.67,19.81,1143000.0,12.8013,12.8925,12.8013,12.8925,1143000.0
2009-01-16 10:35:00,19.81,19.87,19.58,19.66,1579600.0,12.8925,12.9315,12.7428,12.7948,1579600.0
2009-01-16 10:40:00,19.66,19.67,19.38,19.39,2533700.0,12.7948,12.8013,12.6126,12.6191,2533700.0
2009-01-16 10:45:00,19.39,19.41,18.99,19.06,3558900.0,12.6191,12.6321,12.3588,12.4044,3558900.0
2009-01-16 10:50:00,19.06,19.23,18.8,18.8,3468000.0,12.4044,12.515,12.2351,12.2351,3468000.0
2009-01-16 10:55:00,18.81,18.91,18.62,18.69,2422200.0,12.2417,12.3067,12.118,12.1636,2422200.0
2009-01-16 11:00:00,18.69,18.7,18.35,18.46,3087100.0,12.1636,12.1701,11.9423,12.0139,3087100.0
2009-01-16 11:05:00,18.47,18.77,18.4,18.68,2646500.0,12.0204,12.2156,11.9748,12.157,2646500.0
2009-01-16 11:10:00,18.69,18.71,18.45,18.53,2063300.0,12.1636,12.1766,12.0074,12.0594,2063300.0
2009-01-16 11:15:00,18.53,18.56,18.36,18.52,1567800.0,12.0594,12.079,11.9488,12.0529,1567800.0
2009-01-16 11:20:00,18.52,18.61,18.3,18.54,2075500.0,12.0529,12.1115,11.9097,12.0659,2075500.0
2009-01-16 11:25:00,18.55,18.61,18.25,18.3,2253000.0,12.0724,12.1115,11.8772,11.9097,2253000.0
2009-01-16 11:30:00,18.29,18.35,17.96,18.04,3235900.0,11.9032,11.9423,11.6885,11.7405,3235900.0
2009-01-16 11:35:00,18.04,18.28,17.88,18.27,3118700.0,11.7405,11.8967,11.6364,11.8902,3118700.0
2009-01-16 11:40:00,18.27,18.35,18.11,18.26,1524900.0,11.8902,11.9423,11.7861,11.8837,1524900.0
2009-01-16 11:45:00,18.26,18.34,18.14,18.17,1594100.0,11.8837,11.9358,11.8056,11.8251,1594100.0
2009-01-16 11:50:00,18.17,18.28,17.97,18.0,2311200.0,11.8251,11.8967,11.695,11.7145,2311200.0
2009-01-16 11:55:00,18.0,18.05,17.76,17.8,2328900.0,11.7145,11.747,11.5583,11.5843,2328900.0
2009-01-16 12:00:00,17.8,18.0,17.76,17.89,2556200.0,11.5843,11.7145,11.5583,11.6429,2556200.0
2009-01-16 12:05:00,17.89,17.97,17.8,17.81,2225900.0,11.6429,11.695,11.5843,11.5908,2225900.0
2009-01-16 12:10:00,17.8,17.88,17.6,17.61,2054300.0,11.5843,11.6364,11.4542,11.4607,2054300.0
2009-01-16 12:15:00,17.6,17.61,17.14,17.24,3147100.0,11.4542,11.4607,11.1548,11.2199,3147100.0
2009-01-16 12:20:00,17.23,17.48,17.19,17.36,2855700.0,11.2134,11.3761,11.1873,11.298,2855700.0
2009-01-16 12:25:00,17.36,17.4,17.03,17.16,3053700.0,11.298,11.324,11.0832,11.1678,3053700.0
2009-01-16 12:30:00,17.16,17.41,17.12,17.22,2048200.0,11.1678,11.3305,11.1418,11.2069,2048200.0
2009-01-16 12:35:00,17.22,17.6,17.2,17.58,2905800.0,11.2069,11.4542,11.1939,11.4412,2905800.0
2009-01-16 12:40:00,17.58,17.64,17.42,17.48,2483000.0,11.4412,11.4802,11.337,11.3761,2483000.0
2009-01-16 12:45:00,17.47,17.48,17.22,17.31,1401100.0,11.3696,11.3761,11.2069,11.2654,1401100.0
2009-01-16 12:50:00,17.31,17.75,17.3,17.66,2419400.0,11.2654,11.5518,11.2589,11.4932,2419400.0
2009-01-16 12:55:00,17.67,17.74,17.53,17.69,1432000.0,11.4997,11.5453,11.4086,11.5127,1432000.0
2009-01-16 13:00:00,17.68,18.14,17.65,17.69,3281800.0,11.5062,11.8056,11.4867,11.5127,3281800.0
2009-01-16 13:05:00,17.69,17.86,17.65,17.79,2396900.0,11.5127,11.6234,11.4867,11.5778,2396900.0
2009-01-16 13:10:00,17.79,18.1,17.78,17.82,1198900.0,11.5778,11.7796,11.5713,11.5974,1198900.0
2009-01-16 13:15:00,17.83,17.88,17.42,17.51,1663700.0,11.6039,11.6364,11.337,11.3956,1663700.0
2009-01-16 13:20:00,17.51,17.76,17.43,17.7,1097300.0,11.3956,11.5583,11.3435,11.5193,1097300.0
2009-01-16 13:25:00,17.7,17.7,17.46,17.49,777800.0,11.5193,11.5193,11.3631,11.3826,777800.0
2009-01-16 13:30:00,17.49,17.69,17.49,17.67,676200.0,11.3826,11.5127,11.3826,11.4997,676200.0
2009-01-16 13:35:00,17.67,17.95,17.66,17.88,1194400.0,11.4997,11.682,11.4932,11.6364,1194400.0
2009-01-16 13:40:00,17.89,17.92,17.76,17.77,837000.0,11.6429,11.6624,11.5583,11.5648,837000.0
2009-01-16 13:45:00,17.77,17.91,17.77,17.8,1045700.0,11.5648,11.6559,11.5648,11.5843,1045700.0
2009-01-16 13:50:00,17.8,17.93,17.79,17.83,634700.0,11.5843,11.6689,11.5778,11.6039,634700.0
2009-01-16 13:55:00,17.83,18.21,17.81,18.21,1108400.0,11.6039,11.8512,11.5908,11.8512,1108400.0
2009-01-16 14:00:00,18.21,18.37,18.12,18.33,1209300.0,11.8512,11.9553,11.7926,11.9293,1209300.0
2009-01-16 14:05:00,18.33,18.56,18.32,18.48,1976400.0,11.9293,12.079,11.9228,12.0269,1976400.0
2009-01-16 14:10:00,18.47,18.6,18.36,18.36,1350600.0,12.0204,12.105,11.9488,11.9488,1350600.0
2009-01-16 14:15:00,18.36,18.4,18.06,18.11,1438500.0,11.9488,11.9748,11.7535,11.7861,1438500.0
2009-01-16 14:20:00,18.11,18.18,18.0,18.09,1681100.0,11.7861,11.8316,11.7145,11.7731,1681100.0
2009-01-16 14:25:00,18.08,18.18,18.06,18.14,1194700.0,11.7666,11.8316,11.7535,11.8056,1194700.0
2009-01-16 14:30:00,18.14,18.25,17.99,18.02,1171400.0,11.8056,11.8772,11.708,11.7275,1171400.0
2009-01-16 14:35:00,18.02,18.1,17.96,18.03,1147100.0,11.7275,11.7796,11.6885,11.734,1147100.0
2009-01-16 14:40:00,18.03,18.1,17.91,18.0,901500.0,11.734,11.7796,11.6559,11.7145,901500.0
2009-01-16 14:45:00,18.01,18.13,17.98,18.05,900200.0,11.721,11.7991,11.7015,11.747,900200.0
2009-01-16 14:50:00,18.05,18.39,18.05,18.38,1124200.0,11.747,11.9683,11.747,11.9618,1124200.0
2009-01-16 14:55:00,18.38,18.52,18.31,18.51,1107800.0,11.9618,12.0529,11.9162,12.0464,1107800.0
2009-01-16 15:00:00,18.51,18.53,18.15,18.23,1122800.0,12.0464,12.0594,11.8121,11.8642,1122800.0
2009-01-16 15:05:00,18.23,18.66,18.17,18.61,1663000.0,11.8642,12.144,11.8251,12.1115,1663000.0
2009-01-16 15:10:00,18.61,18.93,18.6,18.79,2399800.0,12.1115,12.3197,12.105,12.2286,2399800.0
2009-01-16 15:15:00,18.79,19.1,18.77,19.03,2658700.0,12.2286,12.4304,12.2156,12.3848,2658700.0
2009-01-16 15:20:00,19.02,19.16,18.86,19.01,2739100.0,12.3783,12.4694,12.2742,12.3718,2739100.0
2009-01-16 15:25:00,19.01,19.07,18.62,18.64,2311900.0,12.3718,12.4109,12.118,12.131,2311900.0
2009-01-16 15:30:00,18.65,19.02,18.6,18.78,3004000.0,12.1375,12.3783,12.105,12.2221,3004000.0
2009-01-16 15:35:00,18.78,18.85,18.65,18.65,1489400.0,12.2221,12.2677,12.1375,12.1375,1489400.0
2009-01-16 15:40:00,18.65,18.75,18.5,18.69,1926200.0,12.1375,12.2026,12.0399,12.1636,1926200.0
2009-01-16 15:45:00,18.7,18.99,18.69,18.81,2871900.0,12.1701,12.3588,12.1636,12.2417,2871900.0
2009-01-16 15:50:00,18.82,18.86,18.66,18.78,2525500.0,12.2482,12.2742,12.144,12.2221,2525500.0
2009-01-16 15:55:00,18.79,18.87,18.59,18.64,3704300.0,12.2286,12.2807,12.0985,12.131,3704300.0
2009-01-20 09:30:00,16.74,17.02,16.34,16.62,5102700.0,10.8945,11.0767,10.6342,10.8164,5102700.0
2009-01-20 09:35:00,16.63,16.74,16.07,16.3,5701200.0,10.8229,10.8945,10.4584,10.6081,5701200.0
2009-01-20 09:40:00,16.3,16.31,16.02,16.13,4133900.0,10.6081,10.6146,10.4259,10.4975,4133900.0
2009-01-20 09:45:00,16.15,16.17,15.8,15.87,5848000.0,10.5105,10.5235,10.2827,10.3283,5848000.0
2009-01-20 09:50:00,15.87,16.42,15.84,16.01,5227100.0,10.3283,10.6862,10.3088,10.4194,5227100.0
2009-01-20 09:55:00,16.02,16.13,15.95,16.05,3687700.0,10.4259,10.4975,10.3803,10.4454,3687700.0
2009-01-20 10:00:00,16.06,16.08,15.91,15.93,3442200.0,10.4519,10.465,10.3543,10.3673,3442200.0
2009-01-20 10:05:00,15.92,16.26,15.92,15.99,3297500.0,10.3608,10.5821,10.3608,10.4064,3297500.0
2009-01-20 10:10:00,15.99,16.08,15.56,16.04,5063100.0,10.4064,10.465,10.1265,10.4389,5063100.0
2009-01-20 10:15:00,16.04,16.24,16.0,16.14,2448700.0,10.4389,10.5691,10.4129,10.504,2448700.0
2009-01-20 10:20:00,16.14,16.27,16.0,16.24,2766700.0,10.504,10.5886,10.4129,10.5691,2766700.0
2009-01-20 10:25:00,16.24,16.29,16.13,16.16,1795300.0,10.5691,10.6016,10.4975,10.517,1795300.0
2009-01-20 10:30:00,16.16,16.25,16.13,16.15,1739000.0,10.517,10.5756,10.4975,10.5105,1739000.0
2009-01-20 10:35:00,16.15,16.17,16.02,16.14,1444500.0,10.5105,10.5235,10.4259,10.504,1444500.0
2009-01-20 10:40:00,16.14,16.14,15.96,15.98,1118300.0,10.504,10.504,10.3869,10.3999,1118300.0
2009-01-20 10:45:00,15.97,16.1,15.97,16.1,1625000.0,10.3934,10.478,10.3934,10.478,1625000.0
2009-01-20 10:50:00,16.09,16.28,16.06,16.24,2252900.0,10.4715,10.5951,10.4519,10.5691,2252900.0
2009-01-20 10:55:00,16.24,16.25,16.03,16.11,1480600.0,10.5691,10.5756,10.4324,10.4845,1480600.0
2009-01-20 11:00:00,16.1,16.22,16.09,16.12,1088200.0,10.478,10.5561,10.4715,10.491,1088200.0
2009-01-20 11:05:00,16.12,16.32,16.1,16.27,2033700.0,10.491,10.6211,10.478,10.5886,2033700.0
2009-01-20 11:10:00,16.27,16.3,16.12,16.14,1011700.0,10.5886,10.6081,10.491,10.504,1011700.0
2009-01-20 11:15:00,16.15,16.15,16.08,16.09,1349100.0,10.5105,10.5105,10.465,10.4715,1349100.0
2009-01-20 11:20:00,16.1,16.15,16.05,16.11,1444900.0,10.478,10.5105,10.4454,10.4845,1444900.0
2009-01-20 11:25:00,16.11,16.16,16.1,16.1,1308300.0,10.4845,10.517,10.478,10.478,1308300.0
2009-01-20 11:30:00,16.1,16.21,16.05,16.18,1693400.0,10.478,10.5496,10.4454,10.53,1693400.0
2009-01-20 11:35:00,16.18,16.37,16.15,16.35,1391100.0,10.53,10.6537,10.5105,10.6407,1391100.0
2009-01-20 11:40:00,16.36,16.37,16.26,16.32,1036500.0,10.6472,10.6537,10.5821,10.6211,1036500.0
2009-01-20 11:45:00,16.31,16.34,16.24,16.29,1187000.0,10.6146,10.6342,10.5691,10.6016,1187000.0
2009-01-20 11:50:00,16.29,16.35,16.25,16.3,1597600.0,10.6016,10.6407,10.5756,10.6081,1597600.0
2009-01-20 11:55:00,16.31,16.35,16.23,16.27,1727300.0,10.6146,10.6407,10.5626,10.5886,1727300.0
2009-01-20 12:00:00,16.27,16.35,16.27,16.3,2092800.0,10.5886,10.6407,10.5886,10.6081,2092800.0
2009-01-20 12:05:00,16.3,16.33,16.2,16.2,1175400.0,10.6081,10.6277,10.543,10.543,1175400.0
2009-01-20 12:10:00,16.2,16.29,16.2,16.28,967700.0,10.543,10.6016,10.543,10.5951,967700.0
2009-01-20 12:15:00,16.28,16.29,16.23,16.25,729500.0,10.5951,10.6016,10.5626,10.5756,729500.0
2009-01-20 12:20:00,16.25,16.25,16.15,16.22,1092000.0,10.5756,10.5756,10.5105,10.5561,1092000.0
2009-01-20 12:25:00,16.22,16.23,15.86,15.9,2134500.0,10.5561,10.5626,10.3218,10.3478,2134500.0
2009-01-20 12:30:00,15.9,16.08,15.72,16.0,2100600.0,10.3478,10.465,10.2307,10.4129,2100600.0
2009-01-20 12:35:00,16.0,16.04,15.9,15.95,1093700.0,10.4129,10.4389,10.3478,10.3803,1093700.0
2009-01-20 12:40:00,15.95,15.99,15.84,15.98,1161300.0,10.3803,10.4064,10.3088,10.3999,1161300.0
2009-01-20 12:45:00,15.97,16.05,15.9,15.9,946000.0,10.3934,10.4454,10.3478,10.3478,946000.0
2009-01-20 12:50:00,15.9,15.94,15.63,15.63,1892500.0,10.3478,10.3738,10.1721,10.1721,1892500.0
2009-01-20 12:55:00,15.63,15.76,15.52,15.57,2052500.0,10.1721,10.2567,10.1005,10.133,2052500.0
2009-01-20 13:00:00,15.56,15.6,15.42,15.44,2087300.0,10.1265,10.1526,10.0354,10.0484,2087300.0
2009-01-20 13:05:00,15.44,15.58,15.42,15.42,1469900.0,10.0484,10.1395,10.0354,10.0354,1469900.0
2009-01-20 13:10:00,15.42,15.52,15.35,15.47,1853400.0,10.0354,10.1005,9.9899,10.068,1853400.0
2009-01-20 13:15:00,15.47,15.52,15.35,15.42,2079000.0,10.068,10.1005,9.9899,10.0354,2079000.0
2009-01-20 13:20:00,15.42,15.52,15.4,15.49,1289500.0,10.0354,10.1005,10.0224,10.081,1289500.0
2009-01-20 13:25:00,15.49,15.67,15.48,15.62,1844600.0,10.081,10.1981,10.0745,10.1656,1844600.0
2009-01-20 13:30:00,15.62,15.64,15.31,15.31,1600000.0,10.1656,10.1786,9.9638,9.9638,1600000.0
2009-01-20 13:35:00,15.32,15.54,15.32,15.45,1353700.0,9.9703,10.1135,9.9703,10.0549,1353700.0
2009-01-20 13:40:00,15.45,15.54,15.4,15.46,1697000.0,10.0549,10.1135,10.0224,10.0615,1697000.0
2009-01-20 13:45:00,15.47,15.48,15.02,15.03,2700800.0,10.068,10.0745,9.7751,9.7816,2700800.0
2009-01-20 13:50:00,15.03,15.07,14.85,14.91,4953000.0,9.7816,9.8076,9.6645,9.7035,4953000.0
2009-01-20 13:55:00,14.91,15.02,14.88,14.95,2268400.0,9.7035,9.7751,9.684,9.7295,2268400.0
2009-01-20 14:00:00,14.95,14.95,14.81,14.95,2358900.0,9.7295,9.7295,9.6384,9.7295,2358900.0
2009-01-20 14:05:00,14.95,15.01,14.93,14.97,1957000.0,9.7295,9.7686,9.7165,9.7426,1957000.0
2009-01-20 14:10:00,14.97,15.0,14.83,14.89,1559800.0,9.7426,9.7621,9.6514,9.6905,1559800.0
2009-01-20 14:15:00,14.89,14.94,14.77,14.79,1591700.0,9.6905,9.723,9.6124,9.6254,1591700.0
2009-01-20 14:20:00,14.79,14.84,14.7,14.8,3071900.0,9.6254,9.658,9.5668,9.6319,3071900.0
2009-01-20 14:25:00,14.8,15.0,14.76,15.0,2600700.0,9.6319,9.7621,9.6059,9.7621,2600700.0
2009-01-20 14:30:00,15.0,15.0,14.8,14.97,1624300.0,9.7621,9.7621,9.6319,9.7426,1624300.0
2009-01-20 14:35:00,14.96,15.0,14.84,14.88,1472900.0,9.7361,9.7621,9.658,9.684,1472900.0
2009-01-20 14:40:00,14.89,14.89,14.45,14.55,3107700.0,9.6905,9.6905,9.4041,9.4692,3107700.0
2009-01-20 14:45:00,14.55,14.55,14.26,14.48,2803900.0,9.4692,9.4692,9.2805,9.4237,2803900.0
2009-01-20 14:50:00,14.49,14.61,14.41,14.54,2491800.0,9.4302,9.5083,9.3781,9.4627,2491800.0
2009-01-20 14:55:00,14.54,14.64,14.44,14.51,2005800.0,9.4627,9.5278,9.3976,9.4432,2005800.0
2009-01-20 15:00:00,14.51,14.51,14.19,14.34,3077100.0,9.4432,9.4432,9.2349,9.3326,3077100.0
2009-01-20 15:05:00,14.34,14.4,14.13,14.25,1708100.0,9.3326,9.3716,9.1959,9.274,1708100.0
2009-01-20 15:10:00,14.24,14.39,14.21,14.34,2024300.0,9.2675,9.3651,9.2479,9.3326,2024300.0
2009-01-20 15:15:00,14.34,14.38,14.02,14.11,2530300.0,9.3326,9.3586,9.1243,9.1829,2530300.0
2009-01-20 15:20:00,14.11,14.36,14.1,14.25,3449400.0,9.1829,9.3456,9.1764,9.274,3449400.0
2009-01-20 15:25:00,14.24,14.44,14.19,14.42,3474900.0,9.2675,9.3976,9.2349,9.3846,3474900.0
2009-01-20 15:30:00,14.42,14.42,14.28,14.32,2109400.0,9.3846,9.3846,9.2935,9.3195,2109400.0
2009-01-20 15:35:00,14.32,14.47,14.21,14.46,3966700.0,9.3195,9.4172,9.2479,9.4106,3966700.0
2009-01-20 15:40:00,14.46,14.46,14.2,14.45,4394800.0,9.4106,9.4106,9.2414,9.4041,4394800.0
2009-01-20 15:45:00,14.46,14.53,14.28,14.5,4084300.0,9.4106,9.4562,9.2935,9.4367,4084300.0
2009-01-20 15:50:00,14.5,14.53,14.09,14.09,5736000.0,9.4367,9.4562,9.1698,9.1698,5736000.0
2009-01-20 15:55:00,14.09,14.22,13.82,14.07,9922000.0,9.1698,9.2545,8.9941,9.1568,9922000.0
2009-01-21 09:30:00,15.02,15.22,14.91,14.97,5292900.0,9.7751,9.9053,9.7035,9.7426,5292900.0
2009-01-21 09:35:00,14.97,15.06,14.8,14.82,4550700.0,9.7426,9.8011,9.6319,9.6449,4550700.0
2009-01-21 09:40:00,14.81,15.2,14.81,14.9,4963200.0,9.6384,9.8922,9.6384,9.697,4963200.0
2009-01-21 09:45:00,14.91,15.12,14.9,15.11,2490200.0,9.7035,9.8402,9.697,9.8337,2490200.0
2009-01-21 09:50:00,15.12,15.24,14.97,15.05,3569700.0,9.8402,9.9183,9.7426,9.7946,3569700.0
2009-01-21 09:55:00,15.04,15.15,14.9,15.03,3121900.0,9.7881,9.8597,9.697,9.7816,3121900.0
2009-01-21 10:00:00,15.04,15.05,14.46,14.47,3599700.0,9.7881,9.7946,9.4106,9.4172,3599700.0
2009-01-21 10:05:00,14.47,14.67,14.06,14.16,4803100.0,9.4172,9.5473,9.1503,9.2154,4803100.0
2009-01-21 10:10:00,14.15,14.7,14.13,14.64,4172500.0,9.2089,9.5668,9.1959,9.5278,4172500.0
2009-01-21 10:15:00,14.64,14.66,14.35,14.64,2388300.0,9.5278,9.5408,9.3391,9.5278,2388300.0
2009-01-21 10:20:00,14.63,14.69,14.33,14.45,2429300.0,9.5213,9.5603,9.326,9.4041,2429300.0
2009-01-21 10:25:00,14.45,14.8,14.33,14.48,2627700.0,9.4041,9.6319,9.326,9.4237,2627700.0
2009-01-21 10:30:00,14.49,14.49,14.23,14.33,2230300.0,9.4302,9.4302,9.261,9.326,2230300.0
2009-01-21 10:35:00,14.32,14.41,14.27,14.32,2092900.0,9.3195,9.3781,9.287,9.3195,2092900.0
2009-01-21 10:40:00,14.33,14.4,14.16,14.22,1809400.0,9.326,9.3716,9.2154,9.2545,1809400.0
2009-01-21 10:45:00,14.22,14.3,13.95,14.01,3184300.0,9.2545,9.3065,9.0787,9.1178,3184300.0
2009-01-21 10:50:00,14.02,14.45,13.85,13.92,2892400.0,9.1243,9.4041,9.0137,9.0592,2892400.0
2009-01-21 10:55:00,13.91,14.13,13.74,14.01,3831500.0,9.0527,9.1959,8.9421,9.1178,3831500.0
2009-01-21 11:00:00,14.02,14.23,13.99,14.08,1843800.0,9.1243,9.261,9.1048,9.1633,1843800.0
2009-01-21 11:05:00,14.07,14.29,14.07,14.14,1413700.0,9.1568,9.3,9.1568,9.2024,1413700.0
2009-01-21 11:10:00,14.14,14.19,14.02,14.07,788800.0,9.2024,9.2349,9.1243,9.1568,788800.0
2009-01-21 11:15:00,14.07,14.22,14.02,14.22,1084800.0,9.1568,9.2545,9.1243,9.2545,1084800.0
2009-01-21 11:20:00,14.22,14.6,14.19,14.48,2299400.0,9.2545,9.5018,9.2349,9.4237,2299400.0
2009-01-21 11:25:00,14.47,14.64,14.41,14.58,1411700.0,9.4172,9.5278,9.3781,9.4887,1411700.0
2009-01-21 11:30:00,14.57,14.7,14.53,14.69,1388000.0,9.4822,9.5668,9.4562,9.5603,1388000.0
2009-01-21 11:35:00,14.69,14.87,14.63,14.68,2183600.0,9.5603,9.6775,9.5213,9.5538,2183600.0
2009-01-21 11:40:00,14.69,15.02,14.65,14.91,2030800.0,9.5603,9.7751,9.5343,9.7035,2030800.0
2009-01-21 11:45:00,14.91,15.15,14.9,15.06,2168800.0,9.7035,9.8597,9.697,9.8011,2168800.0
2009-01-21 11:50:00,15.06,15.24,14.99,15.19,2699500.0,9.8011,9.9183,9.7556,9.8857,2699500.0
2009-01-21 11:55:00,15.18,15.2,14.96,15.05,1743000.0,9.8792,9.8922,9.7361,9.7946,1743000.0
2009-01-21 12:00:00,15.05,15.1,14.9,14.95,1220700.0,9.7946,9.8272,9.697,9.7295,1220700.0
2009-01-21 12:05:00,14.94,15.16,14.93,15.15,1292800.0,9.723,9.8662,9.7165,9.8597,1292800.0
2009-01-21 12:10:00,15.15,15.23,15.02,15.18,1448100.0,9.8597,9.9118,9.7751,9.8792,1448100.0
2009-01-21 12:15:00,15.18,15.37,15.14,15.14,1964200.0,9.8792,10.0029,9.8532,9.8532,1964200.0
2009-01-21 12:20:00,15.15,15.35,15.14,15.17,1875100.0,9.8597,9.9899,9.8532,9.8727,1875100.0
2009-01-21 12:25:00,15.17,15.23,15.03,15.12,1388500.0,9.8727,9.9118,9.7816,9.8402,1388500.0
2009-01-21 12:30:00,15.13,15.23,15.05,15.12,720600.0,9.8467,9.9118,9.7946,9.8402,720600.0
2009-01-21 12:35:00,15.12,15.17,14.96,14.97,1194800.0,9.8402,9.8727,9.7361,9.7426,1194800.0
2009-01-21 12:40:00,14.97,15.02,14.91,15.0,1129200.0,9.7426,9.7751,9.7035,9.7621,1129200.0
2009-01-21 12:45:00,14.99,15.0,14.8,14.99,958700.0,9.7556,9.7621,9.6319,9.7556,958700.0
2009-01-21 12:50:00,14.99,14.99,14.85,14.94,760500.0,9.7556,9.7556,9.6645,9.723,760500.0
2009-01-21 12:55:00,14.95,14.99,14.85,14.99,1180600.0,9.7295,9.7556,9.6645,9.7556,1180600.0
2009-01-21 13:00:00,14.99,15.01,14.86,14.92,892800.0,9.7556,9.7686,9.671,9.71,892800.0
2009-01-21 13:05:00,14.92,15.01,14.89,14.94,1172500.0,9.71,9.7686,9.6905,9.723,1172500.0
2009-01-21 13:10:00,14.93,15.0,14.87,14.91,1001400.0,9.7165,9.7621,9.6775,9.7035,1001400.0
2009-01-21 13:15:00,14.91,14.97,14.85,14.97,849700.0,9.7035,9.7426,9.6645,9.7426,849700.0
2009-01-21 13:20:00,14.97,15.0,14.79,14.84,1271800.0,9.7426,9.7621,9.6254,9.658,1271800.0
2009-01-21 13:25:00,14.84,14.84,14.57,14.62,1901200.0,9.658,9.658,9.4822,9.5148,1901200.0
2009-01-21 13:30:00,14.62,14.77,14.6,14.74,1189100.0,9.5148,9.6124,9.5018,9.5929,1189100.0
2009-01-21 13:35:00,14.73,14.79,14.65,14.7,1580700.0,9.5864,9.6254,9.5343,9.5668,1580700.0
2009-01-21 13:40:00,14.7,14.75,14.52,14.59,1318800.0,9.5668,9.5994,9.4497,9.4953,1318800.0
2009-01-21 13:45:00,14.6,14.7,14.51,14.64,1409600.0,9.5018,9.5668,9.4432,9.5278,1409600.0
2009-01-21 13:50:00,14.64,14.65,14.35,14.39,2184500.0,9.5278,9.5343,9.3391,9.3651,2184500.0
2009-01-21 13:55:00,14.39,14.59,14.28,14.59,1993300.0,9.3651,9.4953,9.2935,9.4953,1993300.0
2009-01-21 14:00:00,14.59,14.64,14.5,14.57,1326900.0,9.4953,9.5278,9.4367,9.4822,1326900.0
2009-01-21 14:05:00,14.57,14.58,14.45,14.52,1070000.0,9.4822,9.4887,9.4041,9.4497,1070000.0
2009-01-21 14:10:00,14.52,14.62,14.45,14.54,2121200.0,9.4497,9.5148,9.4041,9.4627,2121200.0
2009-01-21 14:15:00,14.54,14.82,14.47,14.72,1894000.0,9.4627,9.6449,9.4172,9.5799,1894000.0
2009-01-21 14:20:00,14.73,14.89,14.69,14.84,1671300.0,9.5864,9.6905,9.5603,9.658,1671300.0
2009-01-21 14:25:00,14.84,14.94,14.8,14.94,1251500.0,9.658,9.723,9.6319,9.723,1251500.0
2009-01-21 14:30:00,14.94,15.36,14.93,15.33,2225500.0,9.723,9.9964,9.7165,9.9768,2225500.0
2009-01-21 14:35:00,15.33,15.65,15.2,15.27,4149300.0,9.9768,10.1851,9.8922,9.9378,4149300.0
2009-01-21 14:40:00,15.28,15.37,15.14,15.18,1837600.0,9.9443,10.0029,9.8532,9.8792,1837600.0
2009-01-21 14:45:00,15.18,15.48,15.11,15.33,1722000.0,9.8792,10.0745,9.8337,9.9768,1722000.0
2009-01-21 14:50:00,15.34,15.42,15.27,15.32,1061000.0,9.9834,10.0354,9.9378,9.9703,1061000.0
2009-01-21 14:55:00,15.33,15.65,15.3,15.62,2611100.0,9.9768,10.1851,9.9573,10.1656,2611100.0
2009-01-21 15:00:00,15.61,15.68,15.42,15.52,2477000.0,10.1591,10.2046,10.0354,10.1005,2477000.0
2009-01-21 15:05:00,15.53,15.79,15.52,15.76,2340200.0,10.107,10.2762,10.1005,10.2567,2340200.0
2009-01-21 15:10:00,15.77,15.79,15.56,15.58,1808000.0,10.2632,10.2762,10.1265,10.1395,1808000.0
2009-01-21 15:15:00,15.58,16.0,15.5,15.96,2750600.0,10.1395,10.4129,10.0875,10.3869,2750600.0
2009-01-21 15:20:00,15.96,15.99,15.67,15.68,2252100.0,10.3869,10.4064,10.1981,10.2046,2252100.0
2009-01-21 15:25:00,15.68,15.95,15.67,15.91,1669800.0,10.2046,10.3803,10.1981,10.3543,1669800.0
2009-01-21 15:30:00,15.9,15.9,15.75,15.8,1780700.0,10.3478,10.3478,10.2502,10.2827,1780700.0
2009-01-21 15:35:00,15.8,16.2,15.8,16.17,4073200.0,10.2827,10.543,10.2827,10.5235,4073200.0
2009-01-21 15:40:00,16.18,16.18,15.92,15.99,3359500.0,10.53,10.53,10.3608,10.4064,3359500.0
2009-01-21 15:45:00,15.99,16.04,15.91,15.91,2873800.0,10.4064,10.4389,10.3543,10.3543,2873800.0
2009-01-21 15:50:00,15.92,16.38,15.83,16.36,6043200.0,10.3608,10.6602,10.3023,10.6472,6043200.0
2009-01-21 15:55:00,16.37,16.83,16.36,16.75,9735800.0,10.6537,10.9531,10.6472,10.901,9735800.0
2009-01-22 09:30:00,16.03,16.05,15.46,15.9,3439900.0,10.4324,10.4454,10.0615,10.3478,3439900.0
2009-01-22 09:35:00,15.9,16.26,15.9,16.25,1943000.0,10.3478,10.5821,10.3478,10.5756,1943000.0
2009-01-22 09:40:00,16.25,16.4,15.9,15.92,1454400.0,10.5756,10.6732,10.3478,10.3608,1454400.0
2009-01-22 09:45:00,15.93,16.13,15.78,15.95,1538700.0,10.3673,10.4975,10.2697,10.3803,1538700.0
2009-01-22 09:50:00,15.95,16.15,15.81,16.09,1359700.0,10.3803,10.5105,10.2892,10.4715,1359700.0
2009-01-22 09:55:00,16.1,16.11,15.84,15.92,1562400.0,10.478,10.4845,10.3088,10.3608,1562400.0
2009-01-22 10:00:00,15.92,16.03,15.72,15.74,1378800.0,10.3608,10.4324,10.2307,10.2437,1378800.0
2009-01-22 10:05:00,15.74,15.89,15.59,15.78,1464000.0,10.2437,10.3413,10.1461,10.2697,1464000.0
2009-01-22 10:10:00,15.78,15.86,15.71,15.76,834100.0,10.2697,10.3218,10.2242,10.2567,834100.0
2009-01-22 10:15:00,15.76,15.76,15.59,15.64,1147800.0,10.2567,10.2567,10.1461,10.1786,1147800.0
2009-01-22 10:20:00,15.65,15.74,15.45,15.52,1640200.0,10.1851,10.2437,10.0549,10.1005,1640200.0
2009-01-22 10:25:00,15.52,15.66,15.45,15.61,1215100.0,10.1005,10.1916,10.0549,10.1591,1215100.0
2009-01-22 10:30:00,15.62,15.63,15.46,15.54,1304800.0,10.1656,10.1721,10.0615,10.1135,1304800.0
2009-01-22 10:35:00,15.54,15.55,15.28,15.29,1625700.0,10.1135,10.12,9.9443,9.9508,1625700.0
2009-01-22 10:40:00,15.28,15.29,15.08,15.23,1700500.0,9.9443,9.9508,9.8141,9.9118,1700500.0
2009-01-22 10:45:00,15.23,15.56,15.19,15.5,1322000.0,9.9118,10.1265,9.8857,10.0875,1322000.0
2009-01-22 10:50:00,15.5,15.56,15.43,15.44,1005500.0,10.0875,10.1265,10.0419,10.0484,1005500.0
2009-01-22 10:55:00,15.44,15.55,15.43,15.44,972600.0,10.0484,10.12,10.0419,10.0484,972600.0
2009-01-22 11:00:00,15.44,15.47,15.34,15.44,920600.0,10.0484,10.068,9.9834,10.0484,920600.0
2009-01-22 11:05:00,15.44,15.52,15.42,15.44,583200.0,10.0484,10.1005,10.0354,10.0484,583200.0
2009-01-22 11:10:00,15.43,15.58,15.42,15.58,534600.0,10.0419,10.1395,10.0354,10.1395,534600.0
2009-01-22 11:15:00,15.58,15.67,15.55,15.58,982900.0,10.1395,10.1981,10.12,10.1395,982900.0
2009-01-22 11:20:00,15.61,15.61,15.45,15.58,756900.0,10.1591,10.1591,10.0549,10.1395,756900.0
2009-01-22 11:25:00,15.58,15.66,15.48,15.49,978200.0,10.1395,10.1916,10.0745,10.081,978200.0
2009-01-22 11:30:00,15.49,15.5,15.38,15.44,652400.0,10.081,10.0875,10.0094,10.0484,652400.0
2009-01-22 11:35:00,15.44,15.48,15.26,15.26,1053800.0,10.0484,10.0745,9.9313,9.9313,1053800.0
2009-01-22 11:40:00,15.27,15.34,15.16,15.17,1057800.0,9.9378,9.9834,9.8662,9.8727,1057800.0
2009-01-22 11:45:00,15.16,15.28,15.11,15.23,1239100.0,9.8662,9.9443,9.8337,9.9118,1239100.0
2009-01-22 11:50:00,15.23,15.33,15.23,15.29,496600.0,9.9118,9.9768,9.9118,9.9508,496600.0
2009-01-22 11:55:00,15.29,15.31,15.08,15.14,1064500.0,9.9508,9.9638,9.8141,9.8532,1064500.0
2009-01-22 12:00:00,15.13,15.24,15.12,15.24,1086700.0,9.8467,9.9183,9.8402,9.9183,1086700.0
2009-01-22 12:05:00,15.24,15.3,15.2,15.26,792400.0,9.9183,9.9573,9.8922,9.9313,792400.0
2009-01-22 12:10:00,15.26,15.45,15.26,15.45,587000.0,9.9313,10.0549,9.9313,10.0549,587000.0
2009-01-22 12:15:00,15.44,15.63,15.35,15.63,1183900.0,10.0484,10.1721,9.9899,10.1721,1183900.0
2009-01-22 12:20:00,15.63,15.65,15.43,15.5,1027100.0,10.1721,10.1851,10.0419,10.0875,1027100.0
2009-01-22 12:25:00,15.5,15.62,15.39,15.57,639000.0,10.0875,10.1656,10.0159,10.133,639000.0
2009-01-22 12:30:00,15.57,15.74,15.51,15.74,475100.0,10.133,10.2437,10.094,10.2437,475100.0
2009-01-22 12:35:00,15.73,15.8,15.66,15.68,699900.0,10.2372,10.2827,10.1916,10.2046,699900.0
2009-01-22 12:40:00,15.69,15.69,15.57,15.57,327500.0,10.2111,10.2111,10.133,10.133,327500.0
2009-01-22 12:45:00,15.57,16.0,15.56,15.94,1002600.0,10.133,10.4129,10.1265,10.3738,1002600.0
2009-01-22 12:50:00,15.93,15.94,15.7,15.76,819000.0,10.3673,10.3738,10.2176,10.2567,819000.0
2009-01-22 12:55:00,15.76,15.86,15.64,15.67,458500.0,10.2567,10.3218,10.1786,10.1981,458500.0
2009-01-22 13:00:00,15.67,15.87,15.65,15.85,532800.0,10.1981,10.3283,10.1851,10.3153,532800.0
2009-01-22 13:05:00,15.84,15.89,15.73,15.82,1252100.0,10.3088,10.3413,10.2372,10.2957,1252100.0
2009-01-22 13:10:00,15.81,15.82,15.62,15.7,791100.0,10.2892,10.2957,10.1656,10.2176,791100.0
2009-01-22 13:15:00,15.7,15.86,15.68,15.78,561100.0,10.2176,10.3218,10.2046,10.2697,561100.0
2009-01-22 13:20:00,15.79,15.79,15.65,15.69,493000.0,10.2762,10.2762,10.1851,10.2111,493000.0
2009-01-22 13:25:00,15.69,15.84,15.68,15.74,559900.0,10.2111,10.3088,10.2046,10.2437,559900.0
2009-01-22 13:30:00,15.73,15.75,15.68,15.69,677600.0,10.2372,10.2502,10.2046,10.2111,677600.0
2009-01-22 13:35:00,15.69,15.8,15.68,15.72,524000.0,10.2111,10.2827,10.2046,10.2307,524000.0
2009-01-22 13:40:00,15.72,15.87,15.71,15.76,490400.0,10.2307,10.3283,10.2242,10.2567,490400.0
2009-01-22 13:45:00,15.76,16.08,15.72,15.98,1294000.0,10.2567,10.465,10.2307,10.3999,1294000.0
2009-01-22 13:50:00,15.97,16.04,15.85,15.91,1000700.0,10.3934,10.4389,10.3153,10.3543,1000700.0
2009-01-22 13:55:00,15.91,16.07,15.78,16.07,1111000.0,10.3543,10.4584,10.2697,10.4584,1111000.0
2009-01-22 14:00:00,16.06,16.28,15.91,16.27,2005000.0,10.4519,10.5951,10.3543,10.5886,2005000.0
2009-01-22 14:05:00,16.27,16.37,16.08,16.33,1721700.0,10.5886,10.6537,10.465,10.6277,1721700.0
2009-01-22 14:10:00,16.33,16.52,16.28,16.35,1960400.0,10.6277,10.7513,10.5951,10.6407,1960400.0
2009-01-22 14:15:00,16.34,16.55,16.28,16.51,1551900.0,10.6342,10.7708,10.5951,10.7448,1551900.0
2009-01-22 14:20:00,16.52,16.59,16.18,16.31,1667600.0,10.7513,10.7969,10.53,10.6146,1667600.0
2009-01-22 14:25:00,16.3,16.39,16.17,16.24,878300.0,10.6081,10.6667,10.5235,10.5691,878300.0
2009-01-22 14:30:00,16.23,16.3,16.02,16.1,981700.0,10.5626,10.6081,10.4259,10.478,981700.0
2009-01-22 14:35:00,16.1,16.29,16.03,16.21,1042000.0,10.478,10.6016,10.4324,10.5496,1042000.0
2009-01-22 14:40:00,16.2,16.29,16.1,16.11,1090200.0,10.543,10.6016,10.478,10.4845,1090200.0
2009-01-22 14:45:00,16.11,16.12,15.87,15.88,979300.0,10.4845,10.491,10.3283,10.3348,979300.0
2009-01-22 14:50:00,15.88,16.12,15.87,16.01,814900.0,10.3348,10.491,10.3283,10.4194,814900.0
2009-01-22 14:55:00,16.0,16.07,15.93,16.07,721700.0,10.4129,10.4584,10.3673,10.4584,721700.0
2009-01-22 15:00:00,16.07,16.09,15.8,15.81,870200.0,10.4584,10.4715,10.2827,10.2892,870200.0
2009-01-22 15:05:00,15.81,15.94,15.79,15.88,1046600.0,10.2892,10.3738,10.2762,10.3348,1046600.0
2009-01-22 15:10:00,15.88,15.99,15.83,15.98,1045400.0,10.3348,10.4064,10.3023,10.3999,1045400.0
2009-01-22 15:15:00,15.97,16.02,15.72,15.81,1239200.0,10.3934,10.4259,10.2307,10.2892,1239200.0
2009-01-22 15:20:00,15.81,15.97,15.78,15.92,1136100.0,10.2892,10.3934,10.2697,10.3608,1136100.0
2009-01-22 15:25:00,15.92,16.01,15.91,15.99,818700.0,10.3608,10.4194,10.3543,10.4064,818700.0
2009-01-22 15:30:00,15.99,16.0,15.86,15.91,1182000.0,10.4064,10.4129,10.3218,10.3543,1182000.0
2009-01-22 15:35:00,15.92,15.93,15.78,15.78,1187800.0,10.3608,10.3673,10.2697,10.2697,1187800.0
2009-01-22 15:40:00,15.78,16.11,15.78,16.02,1787800.0,10.2697,10.4845,10.2697,10.4259,1787800.0
2009-01-22 15:45:00,16.02,16.17,16.02,16.16,1604200.0,10.4259,10.5235,10.4259,10.517,1604200.0
2009-01-22 15:50:00,16.16,16.17,15.84,15.85,2311100.0,10.517,10.5235,10.3088,10.3153,2311100.0
2009-01-22 15:55:00,15.86,15.89,15.67,15.71,4444300.0,10.3218,10.3413,10.1981,10.2242,4444300.0
2009-01-23 09:30:00,14.96,14.96,14.69,14.86,2590500.0,9.7361,9.7361,9.5603,9.671,2590500.0
2009-01-23 09:35:00,14.86,15.76,14.85,15.28,4197000.0,9.671,10.2567,9.6645,9.9443,4197000.0
2009-01-23 09:40:00,15.28,15.55,15.08,15.19,1643600.0,9.9443,10.12,9.8141,9.8857,1643600.0
2009-01-23 09:45:00,15.18,15.28,14.98,15.27,1719700.0,9.8792,9.9443,9.7491,9.9378,1719700.0
2009-01-23 09:50:00,15.27,15.68,15.24,15.62,1261600.0,9.9378,10.2046,9.9183,10.1656,1261600.0
2009-01-23 09:55:00,15.63,15.63,15.31,15.31,1204300.0,10.1721,10.1721,9.9638,9.9638,1204300.0
2009-01-23 10:00:00,15.32,15.7,15.29,15.62,1512300.0,9.9703,10.2176,9.9508,10.1656,1512300.0
2009-01-23 10:05:00,15.61,15.61,15.27,15.43,917600.0,10.1591,10.1591,9.9378,10.0419,917600.0
2009-01-23 10:10:00,15.42,15.51,15.27,15.47,666600.0,10.0354,10.094,9.9378,10.068,666600.0
2009-01-23 10:15:00,15.46,15.55,15.3,15.34,882600.0,10.0615,10.12,9.9573,9.9834,882600.0
2009-01-23 10:20:00,15.35,15.41,15.18,15.33,1128200.0,9.9899,10.0289,9.8792,9.9768,1128200.0
2009-01-23 10:25:00,15.32,15.35,15.19,15.25,609500.0,9.9703,9.9899,9.8857,9.9248,609500.0
2009-01-23 10:30:00,15.25,15.25,15.12,15.19,813500.0,9.9248,9.9248,9.8402,9.8857,813500.0
2009-01-23 10:35:00,15.19,15.34,15.19,15.21,523800.0,9.8857,9.9834,9.8857,9.8988,523800.0
2009-01-23 10:40:00,15.21,15.22,15.06,15.14,1025300.0,9.8988,9.9053,9.8011,9.8532,1025300.0
2009-01-23 10:45:00,15.13,15.15,15.04,15.14,496300.0,9.8467,9.8597,9.7881,9.8532,496300.0
2009-01-23 10:50:00,15.13,15.15,15.04,15.12,2204500.0,9.8467,9.8597,9.7881,9.8402,2204500.0
2009-01-23 10:55:00,15.11,15.14,15.0,15.0,561800.0,9.8337,9.8532,9.7621,9.7621,561800.0
2009-01-23 11:00:00,15.0,15.28,15.0,15.26,1715900.0,9.7621,9.9443,9.7621,9.9313,1715900.0
2009-01-23 11:05:00,15.25,15.26,15.14,15.26,1080300.0,9.9248,9.9313,9.8532,9.9313,1080300.0
2009-01-23 11:10:00,15.26,15.46,15.26,15.44,1065400.0,9.9313,10.0615,9.9313,10.0484,1065400.0
2009-01-23 11:15:00,15.43,15.56,15.42,15.54,1226400.0,10.0419,10.1265,10.0354,10.1135,1226400.0
2009-01-23 11:20:00,15.54,15.54,15.35,15.37,1151000.0,10.1135,10.1135,9.9899,10.0029,1151000.0
2009-01-23 11:25:00,15.36,15.42,15.27,15.3,594000.0,9.9964,10.0354,9.9378,9.9573,594000.0
2009-01-23 11:30:00,15.3,15.34,15.14,15.16,675100.0,9.9573,9.9834,9.8532,9.8662,675100.0
2009-01-23 11:35:00,15.15,15.17,15.05,15.14,1571600.0,9.8597,9.8727,9.7946,9.8532,1571600.0
2009-01-23 11:40:00,15.15,15.25,15.11,15.16,700400.0,9.8597,9.9248,9.8337,9.8662,700400.0
2009-01-23 11:45:00,15.16,15.21,15.02,15.12,749700.0,9.8662,9.8988,9.7751,9.8402,749700.0
2009-01-23 11:50:00,15.11,15.15,15.02,15.1,616600.0,9.8337,9.8597,9.7751,9.8272,616600.0
2009-01-23 11:55:00,15.1,15.12,15.0,15.07,733000.0,9.8272,9.8402,9.7621,9.8076,733000.0
2009-01-23 12:00:00,15.07,15.1,15.02,15.08,496200.0,9.8076,9.8272,9.7751,9.8141,496200.0
2009-01-23 12:05:00,15.09,15.12,14.99,14.99,1442100.0,9.8207,9.8402,9.7556,9.7556,1442100.0
2009-01-23 12:10:00,14.99,15.06,14.99,15.03,1743500.0,9.7556,9.8011,9.7556,9.7816,1743500.0
2009-01-23 12:15:00,15.03,15.1,14.99,15.06,738700.0,9.7816,9.8272,9.7556,9.8011,738700.0
2009-01-23 12:20:00,15.06,15.32,15.06,15.31,1010700.0,9.8011,9.9703,9.8011,9.9638,1010700.0
2009-01-23 12:25:00,15.31,15.57,15.3,15.54,2303900.0,9.9638,10.133,9.9573,10.1135,2303900.0
2009-01-23 12:30:00,15.54,15.54,15.27,15.3,733300.0,10.1135,10.1135,9.9378,9.9573,733300.0
2009-01-23 12:35:00,15.3,15.37,15.23,15.25,524800.0,9.9573,10.0029,9.9118,9.9248,524800.0
2009-01-23 12:40:00,15.25,15.3,15.21,15.26,391900.0,9.9248,9.9573,9.8988,9.9313,391900.0
2009-01-23 12:45:00,15.25,15.48,15.23,15.46,495700.0,9.9248,10.0745,9.9118,10.0615,495700.0
2009-01-23 12:50:00,15.45,15.52,15.34,15.35,601700.0,10.0549,10.1005,9.9834,9.9899,601700.0
2009-01-23 12:55:00,15.35,15.39,15.29,15.36,364900.0,9.9899,10.0159,9.9508,9.9964,364900.0
2009-01-23 13:00:00,15.36,15.49,15.27,15.48,503200.0,9.9964,10.081,9.9378,10.0745,503200.0
2009-01-23 13:05:00,15.48,15.49,15.33,15.34,394700.0,10.0745,10.081,9.9768,9.9834,394700.0
2009-01-23 13:10:00,15.33,15.57,15.33,15.5,740200.0,9.9768,10.133,9.9768,10.0875,740200.0
2009-01-23 13:15:00,15.5,15.76,15.44,15.76,1079300.0,10.0875,10.2567,10.0484,10.2567,1079300.0
2009-01-23 13:20:00,15.75,15.76,15.49,15.62,649300.0,10.2502,10.2567,10.081,10.1656,649300.0
2009-01-23 13:25:00,15.62,15.69,15.45,15.46,550200.0,10.1656,10.2111,10.0549,10.0615,550200.0
2009-01-23 13:30:00,15.46,15.68,15.45,15.68,527400.0,10.0615,10.2046,10.0549,10.2046,527400.0
2009-01-23 13:35:00,15.68,15.78,15.45,15.49,1096500.0,10.2046,10.2697,10.0549,10.081,1096500.0
2009-01-23 13:40:00,15.49,15.58,15.49,15.55,722700.0,10.081,10.1395,10.081,10.12,722700.0
2009-01-23 13:45:00,15.56,15.67,15.54,15.63,639600.0,10.1265,10.1981,10.1135,10.1721,639600.0
2009-01-23 13:50:00,15.63,15.65,15.52,15.59,753900.0,10.1721,10.1851,10.1005,10.1461,753900.0
2009-01-23 13:55:00,15.58,15.71,15.52,15.71,1000900.0,10.1395,10.2242,10.1005,10.2242,1000900.0
2009-01-23 14:00:00,15.71,15.75,15.65,15.68,1062200.0,10.2242,10.2502,10.1851,10.2046,1062200.0
2009-01-23 14:05:00,15.67,15.74,15.61,15.64,790000.0,10.1981,10.2437,10.1591,10.1786,790000.0
2009-01-23 14:10:00,15.65,15.65,15.52,15.52,478200.0,10.1851,10.1851,10.1005,10.1005,478200.0
2009-01-23 14:15:00,15.52,15.69,15.46,15.66,681500.0,10.1005,10.2111,10.0615,10.1916,681500.0
2009-01-23 14:20:00,15.66,16.07,15.5,16.03,1851700.0,10.1916,10.4584,10.0875,10.4324,1851700.0
2009-01-23 14:25:00,16.04,16.16,15.9,16.01,1476600.0,10.4389,10.517,10.3478,10.4194,1476600.0
2009-01-23 14:30:00,16.01,16.13,15.89,15.91,1487100.0,10.4194,10.4975,10.3413,10.3543,1487100.0
2009-01-23 14:35:00,15.91,15.97,15.84,15.96,711200.0,10.3543,10.3934,10.3088,10.3869,711200.0
2009-01-23 14:40:00,15.96,15.98,15.87,15.91,801100.0,10.3869,10.3999,10.3283,10.3543,801100.0
2009-01-23 14:45:00,15.91,16.08,15.89,15.97,1027800.0,10.3543,10.465,10.3413,10.3934,1027800.0
2009-01-23 14:50:00,15.96,15.98,15.76,15.85,760600.0,10.3869,10.3999,10.2567,10.3153,760600.0
2009-01-23 14:55:00,15.85,15.85,15.69,15.71,1007600.0,10.3153,10.3153,10.2111,10.2242,1007600.0
2009-01-23 15:00:00,15.71,15.9,15.62,15.85,951500.0,10.2242,10.3478,10.1656,10.3153,951500.0
2009-01-23 15:05:00,15.84,15.89,15.71,15.72,739800.0,10.3088,10.3413,10.2242,10.2307,739800.0
2009-01-23 15:10:00,15.72,15.85,15.66,15.74,687100.0,10.2307,10.3153,10.1916,10.2437,687100.0
2009-01-23 15:15:00,15.74,15.79,15.63,15.75,740200.0,10.2437,10.2762,10.1721,10.2502,740200.0
2009-01-23 15:20:00,15.75,15.89,15.7,15.83,1109400.0,10.2502,10.3413,10.2176,10.3023,1109400.0
2009-01-23 15:25:00,15.83,15.92,15.75,15.77,796800.0,10.3023,10.3608,10.2502,10.2632,796800.0
2009-01-23 15:30:00,15.75,15.91,15.73,15.89,973400.0,10.2502,10.3543,10.2372,10.3413,973400.0
2009-01-23 15:35:00,15.88,16.0,15.79,15.89,1684900.0,10.3348,10.4129,10.2762,10.3413,1684900.0
2009-01-23 15:40:00,15.89,15.99,15.85,15.87,1353700.0,10.3413,10.4064,10.3153,10.3283,1353700.0
2009-01-23 15:45:00,15.88,15.89,15.82,15.85,900800.0,10.3348,10.3413,10.2957,10.3153,900800.0
2009-01-23 15:50:00,15.85,15.97,15.84,15.91,1744700.0,10.3153,10.3934,10.3088,10.3543,1744700.0
2009-01-23 15:55:00,15.92,16.01,14.8,15.88,2803100.0,10.3608,10.4194,9.6319,10.3348,2803100.0
2009-01-26 09:30:00,16.2,16.22,15.75,16.18,1568400.0,10.543,10.5561,10.2502,10.53,1568400.0
2009-01-26 09:35:00,16.18,16.18,15.75,15.97,1821500.0,10.53,10.53,10.2502,10.3934,1821500.0
2009-01-26 09:40:00,15.96,16.45,15.95,16.34,1697200.0,10.3869,10.7058,10.3803,10.6342,1697200.0
2009-01-26 09:45:00,16.35,16.47,16.24,16.33,1649000.0,10.6407,10.7188,10.5691,10.6277,1649000.0
2009-01-26 09:50:00,16.3,16.33,16.02,16.11,1176600.0,10.6081,10.6277,10.4259,10.4845,1176600.0
2009-01-26 09:55:00,16.11,16.34,16.11,16.32,844900.0,10.4845,10.6342,10.4845,10.6211,844900.0
2009-01-26 10:00:00,16.33,16.74,16.32,16.62,2012800.0,10.6277,10.8945,10.6211,10.8164,2012800.0
2009-01-26 10:05:00,16.62,16.82,16.49,16.82,1850400.0,10.8164,10.9465,10.7318,10.9465,1850400.0
2009-01-26 10:10:00,16.8,16.89,16.27,16.82,1173900.0,10.9335,10.9921,10.5886,10.9465,1173900.0
2009-01-26 10:15:00,16.82,16.87,16.6,16.64,966900.0,10.9465,10.9791,10.8034,10.8294,966900.0
2009-01-26 10:20:00,16.64,16.75,16.55,16.75,955000.0,10.8294,10.901,10.7708,10.901,955000.0
2009-01-26 10:25:00,16.75,16.79,16.55,16.61,2075100.0,10.901,10.927,10.7708,10.8099,2075100.0
2009-01-26 10:30:00,16.61,16.67,16.57,16.58,2461100.0,10.8099,10.8489,10.7838,10.7904,2461100.0
2009-01-26 10:35:00,16.59,16.62,16.53,16.59,1556000.0,10.7969,10.8164,10.7578,10.7969,1556000.0
2009-01-26 10:40:00,16.58,16.61,16.48,16.48,1152700.0,10.7904,10.8099,10.7253,10.7253,1152700.0
2009-01-26 10:45:00,16.49,16.5,16.45,16.49,999300.0,10.7318,10.7383,10.7058,10.7318,999300.0
2009-01-26 10:50:00,16.48,16.49,16.39,16.43,1000200.0,10.7253,10.7318,10.6667,10.6927,1000200.0
2009-01-26 10:55:00,16.43,16.5,16.41,16.5,673000.0,10.6927,10.7383,10.6797,10.7383,673000.0
2009-01-26 11:00:00,16.49,16.53,16.36,16.37,1142200.0,10.7318,10.7578,10.6472,10.6537,1142200.0
2009-01-26 11:05:00,16.38,16.42,16.26,16.28,584300.0,10.6602,10.6862,10.5821,10.5951,584300.0
2009-01-26 11:10:00,16.29,16.31,16.17,16.19,829600.0,10.6016,10.6146,10.5235,10.5365,829600.0
2009-01-26 11:15:00,16.18,16.27,16.14,16.18,875700.0,10.53,10.5886,10.504,10.53,875700.0
2009-01-26 11:20:00,16.17,16.18,16.03,16.07,1061600.0,10.5235,10.53,10.4324,10.4584,1061600.0
2009-01-26 11:25:00,16.07,16.19,16.04,16.19,1295800.0,10.4584,10.5365,10.4389,10.5365,1295800.0
2009-01-26 11:30:00,16.18,16.3,16.17,16.19,1016500.0,10.53,10.6081,10.5235,10.5365,1016500.0
2009-01-26 11:35:00,16.2,16.23,16.17,16.2,714000.0,10.543,10.5626,10.5235,10.543,714000.0
2009-01-26 11:40:00,16.2,16.21,16.15,16.2,931400.0,10.543,10.5496,10.5105,10.543,931400.0
2009-01-26 11:45:00,16.2,16.43,16.17,16.19,792700.0,10.543,10.6927,10.5235,10.5365,792700.0
2009-01-26 11:50:00,16.19,16.26,16.11,16.14,1230900.0,10.5365,10.5821,10.4845,10.504,1230900.0
2009-01-26 11:55:00,16.16,16.26,16.12,16.25,517900.0,10.517,10.5821,10.491,10.5756,517900.0
2009-01-26 12:00:00,16.24,16.26,16.18,16.21,512700.0,10.5691,10.5821,10.53,10.5496,512700.0
2009-01-26 12:05:00,16.21,16.3,16.2,16.23,735700.0,10.5496,10.6081,10.543,10.5626,735700.0
2009-01-26 12:10:00,16.23,16.32,16.22,16.28,381700.0,10.5626,10.6211,10.5561,10.5951,381700.0
2009-01-26 12:15:00,16.28,16.3,16.19,16.23,453100.0,10.5951,10.6081,10.5365,10.5626,453100.0
2009-01-26 12:20:00,16.24,16.34,16.19,16.3,609800.0,10.5691,10.6342,10.5365,10.6081,609800.0
2009-01-26 12:25:00,16.3,16.42,16.29,16.35,626000.0,10.6081,10.6862,10.6016,10.6407,626000.0
2009-01-26 12:30:00,16.35,16.4,16.23,16.25,487300.0,10.6407,10.6732,10.5626,10.5756,487300.0
2009-01-26 12:35:00,16.27,16.27,16.19,16.23,508100.0,10.5886,10.5886,10.5365,10.5626,508100.0
2009-01-26 12:40:00,16.22,16.28,16.2,16.25,386300.0,10.5561,10.5951,10.543,10.5756,386300.0
2009-01-26 12:45:00,16.25,16.37,16.25,16.29,858200.0,10.5756,10.6537,10.5756,10.6016,858200.0
2009-01-26 12:50:00,16.29,16.39,16.26,16.36,322400.0,10.6016,10.6667,10.5821,10.6472,322400.0
2009-01-26 12:55:00,16.35,16.42,16.33,16.35,616800.0,10.6407,10.6862,10.6277,10.6407,616800.0
2009-01-26 13:00:00,16.35,16.45,16.33,16.41,450900.0,10.6407,10.7058,10.6277,10.6797,450900.0
2009-01-26 13:05:00,16.41,16.42,16.26,16.32,556700.0,10.6797,10.6862,10.5821,10.6211,556700.0
2009-01-26 13:10:00,16.32,16.33,16.22,16.22,650500.0,10.6211,10.6277,10.5561,10.5561,650500.0
2009-01-26 13:15:00,16.23,16.31,16.22,16.27,445000.0,10.5626,10.6146,10.5561,10.5886,445000.0
2009-01-26 13:20:00,16.27,16.31,16.21,16.27,446600.0,10.5886,10.6146,10.5496,10.5886,446600.0
2009-01-26 13:25:00,16.27,16.27,16.16,16.18,377800.0,10.5886,10.5886,10.517,10.53,377800.0
2009-01-26 13:30:00,16.19,16.2,16.01,16.01,605800.0,10.5365,10.543,10.4194,10.4194,605800.0
2009-01-26 13:35:00,16.01,16.03,15.95,15.98,911000.0,10.4194,10.4324,10.3803,10.3999,911000.0
2009-01-26 13:40:00,15.98,16.05,15.98,16.04,680600.0,10.3999,10.4454,10.3999,10.4389,680600.0
2009-01-26 13:45:00,16.04,16.05,15.78,15.78,756900.0,10.4389,10.4454,10.2697,10.2697,756900.0
2009-01-26 13:50:00,15.79,15.79,15.55,15.64,1248400.0,10.2762,10.2762,10.12,10.1786,1248400.0
2009-01-26 13:55:00,15.63,15.66,15.5,15.55,1005700.0,10.1721,10.1916,10.0875,10.12,1005700.0
2009-01-26 14:00:00,15.55,15.58,15.44,15.56,1037800.0,10.12,10.1395,10.0484,10.1265,1037800.0
2009-01-26 14:05:00,15.56,15.65,15.45,15.58,816300.0,10.1265,10.1851,10.0549,10.1395,816300.0
2009-01-26 14:10:00,15.58,15.67,15.48,15.5,1074300.0,10.1395,10.1981,10.0745,10.0875,1074300.0
2009-01-26 14:15:00,15.51,15.68,15.47,15.68,702500.0,10.094,10.2046,10.068,10.2046,702500.0
2009-01-26 14:20:00,15.68,15.84,15.65,15.75,671100.0,10.2046,10.3088,10.1851,10.2502,671100.0
2009-01-26 14:25:00,15.75,15.83,15.7,15.78,476100.0,10.2502,10.3023,10.2176,10.2697,476100.0
2009-01-26 14:30:00,15.78,15.93,15.75,15.92,548200.0,10.2697,10.3673,10.2502,10.3608,548200.0
2009-01-26 14:35:00,15.92,15.94,15.82,15.82,458900.0,10.3608,10.3738,10.2957,10.2957,458900.0
2009-01-26 14:40:00,15.81,15.87,15.71,15.72,483200.0,10.2892,10.3283,10.2242,10.2307,483200.0
2009-01-26 14:45:00,15.72,15.93,15.7,15.9,490300.0,10.2307,10.3673,10.2176,10.3478,490300.0
2009-01-26 14:50:00,15.89,16.05,15.89,16.0,754400.0,10.3413,10.4454,10.3413,10.4129,754400.0
2009-01-26 14:55:00,16.0,16.17,15.94,16.05,1390400.0,10.4129,10.5235,10.3738,10.4454,1390400.0
2009-01-26 15:00:00,16.06,16.11,15.93,15.97,818700.0,10.4519,10.4845,10.3673,10.3934,818700.0
2009-01-26 15:05:00,15.97,16.03,15.91,16.02,546600.0,10.3934,10.4324,10.3543,10.4259,546600.0
2009-01-26 15:10:00,16.02,16.09,15.86,15.89,666900.0,10.4259,10.4715,10.3218,10.3413,666900.0
2009-01-26 15:15:00,15.9,15.93,15.81,15.92,601400.0,10.3478,10.3673,10.2892,10.3608,601400.0
2009-01-26 15:20:00,15.92,15.99,15.87,15.92,540200.0,10.3608,10.4064,10.3283,10.3608,540200.0
2009-01-26 15:25:00,15.92,16.08,15.91,16.02,894600.0,10.3608,10.465,10.3543,10.4259,894600.0
2009-01-26 15:30:00,16.03,16.05,15.97,16.02,653300.0,10.4324,10.4454,10.3934,10.4259,653300.0
2009-01-26 15:35:00,16.02,16.08,15.98,15.98,948100.0,10.4259,10.465,10.3999,10.3999,948100.0
2009-01-26 15:40:00,15.99,16.05,15.83,15.89,1393100.0,10.4064,10.4454,10.3023,10.3413,1393100.0
2009-01-26 15:45:00,15.89,15.93,15.82,15.88,1145000.0,10.3413,10.3673,10.2957,10.3348,1145000.0
2009-01-26 15:50:00,15.88,15.9,15.74,15.84,1369000.0,10.3348,10.3478,10.2437,10.3088,1369000.0
2009-01-26 15:55:00,15.84,15.88,15.61,15.65,2273000.0,10.3088,10.3348,10.1591,10.1851,2273000.0
2009-01-27 09:30:00,15.8,15.98,15.75,15.97,801900.0,10.2827,10.3999,10.2502,10.3934,801900.0
2009-01-27 09:35:00,15.96,16.17,15.87,16.12,1278200.0,10.3869,10.5235,10.3283,10.491,1278200.0
2009-01-27 09:40:00,16.11,16.15,16.01,16.07,836700.0,10.4845,10.5105,10.4194,10.4584,836700.0
2009-01-27 09:45:00,16.07,16.13,15.99,16.11,696000.0,10.4584,10.4975,10.4064,10.4845,696000.0
2009-01-27 09:50:00,16.1,16.16,16.06,16.09,988000.0,10.478,10.517,10.4519,10.4715,988000.0
2009-01-27 09:55:00,16.09,16.12,15.98,16.0,1399300.0,10.4715,10.491,10.3999,10.4129,1399300.0
2009-01-27 10:00:00,16.0,16.09,15.98,16.08,2033700.0,10.4129,10.4715,10.3999,10.465,2033700.0
2009-01-27 10:05:00,16.08,16.09,15.9,15.97,1301200.0,10.465,10.4715,10.3478,10.3934,1301200.0
2009-01-27 10:10:00,15.97,16.05,15.81,15.91,1163000.0,10.3934,10.4454,10.2892,10.3543,1163000.0
2009-01-27 10:15:00,15.91,16.07,15.88,16.07,1005200.0,10.3543,10.4584,10.3348,10.4584,1005200.0
2009-01-27 10:20:00,16.07,16.25,16.06,16.2,1386000.0,10.4584,10.5756,10.4519,10.543,1386000.0
2009-01-27 10:25:00,16.2,16.23,16.0,16.15,873300.0,10.543,10.5626,10.4129,10.5105,873300.0
2009-01-27 10:30:00,16.15,16.16,16.11,16.15,668600.0,10.5105,10.517,10.4845,10.5105,668600.0
2009-01-27 10:35:00,16.16,16.21,16.12,16.18,1299400.0,10.517,10.5496,10.491,10.53,1299400.0
2009-01-27 10:40:00,16.18,16.2,16.12,16.12,743100.0,10.53,10.543,10.491,10.491,743100.0
2009-01-27 10:45:00,16.12,16.14,16.02,16.04,978000.0,10.491,10.504,10.4259,10.4389,978000.0
2009-01-27 10:50:00,16.04,16.09,15.99,16.05,840400.0,10.4389,10.4715,10.4064,10.4454,840400.0
2009-01-27 10:55:00,16.04,16.08,16.0,16.06,690100.0,10.4389,10.465,10.4129,10.4519,690100.0
2009-01-27 11:00:00,16.06,16.17,16.05,16.16,440100.0,10.4519,10.5235,10.4454,10.517,440100.0
2009-01-27 11:05:00,16.15,16.21,16.1,16.17,753900.0,10.5105,10.5496,10.478,10.5235,753900.0
2009-01-27 11:10:00,16.16,16.17,16.05,16.13,808200.0,10.517,10.5235,10.4454,10.4975,808200.0
2009-01-27 11:15:00,16.13,16.28,16.13,16.25,781800.0,10.4975,10.5951,10.4975,10.5756,781800.0
2009-01-27 11:20:00,16.25,16.32,16.18,16.19,903600.0,10.5756,10.6211,10.53,10.5365,903600.0
2009-01-27 11:25:00,16.19,16.26,16.11,16.25,1293000.0,10.5365,10.5821,10.4845,10.5756,1293000.0
2009-01-27 11:30:00,16.24,16.29,16.17,16.2,703600.0,10.5691,10.6016,10.5235,10.543,703600.0
2009-01-27 11:35:00,16.21,16.29,16.19,16.21,432400.0,10.5496,10.6016,10.5365,10.5496,432400.0
2009-01-27 11:40:00,16.22,16.22,16.12,16.12,752800.0,10.5561,10.5561,10.491,10.491,752800.0
2009-01-27 11:45:00,16.13,16.26,16.11,16.25,449800.0,10.4975,10.5821,10.4845,10.5756,449800.0
2009-01-27 11:50:00,16.25,16.31,16.23,16.3,598800.0,10.5756,10.6146,10.5626,10.6081,598800.0
2009-01-27 11:55:00,16.3,16.44,16.29,16.34,905800.0,10.6081,10.6992,10.6016,10.6342,905800.0
2009-01-27 12:00:00,16.34,16.38,16.26,16.33,474400.0,10.6342,10.6602,10.5821,10.6277,474400.0
2009-01-27 12:05:00,16.33,16.4,16.32,16.39,613700.0,10.6277,10.6732,10.6211,10.6667,613700.0
2009-01-27 12:10:00,16.39,16.41,16.27,16.29,1105000.0,10.6667,10.6797,10.5886,10.6016,1105000.0
2009-01-27 12:15:00,16.29,16.38,16.27,16.37,960400.0,10.6016,10.6602,10.5886,10.6537,960400.0
2009-01-27 12:20:00,16.38,16.43,16.36,16.4,1426400.0,10.6602,10.6927,10.6472,10.6732,1426400.0
2009-01-27 12:25:00,16.4,16.62,16.37,16.59,1294500.0,10.6732,10.8164,10.6537,10.7969,1294500.0
2009-01-27 12:30:00,16.59,16.64,16.53,16.59,845700.0,10.7969,10.8294,10.7578,10.7969,845700.0
2009-01-27 12:35:00,16.59,16.6,16.53,16.53,473900.0,10.7969,10.8034,10.7578,10.7578,473900.0
2009-01-27 12:40:00,16.54,16.63,16.52,16.53,702700.0,10.7643,10.8229,10.7513,10.7578,702700.0
2009-01-27 12:45:00,16.53,16.54,16.46,16.51,524400.0,10.7578,10.7643,10.7123,10.7448,524400.0
2009-01-27 12:50:00,16.52,16.52,16.41,16.45,660000.0,10.7513,10.7513,10.6797,10.7058,660000.0
2009-01-27 12:55:00,16.44,16.5,16.41,16.44,409300.0,10.6992,10.7383,10.6797,10.6992,409300.0
2009-01-27 13:00:00,16.43,16.46,16.36,16.4,897500.0,10.6927,10.7123,10.6472,10.6732,897500.0
2009-01-27 13:05:00,16.4,16.41,16.26,16.27,948900.0,10.6732,10.6797,10.5821,10.5886,948900.0
2009-01-27 13:10:00,16.26,16.34,16.24,16.32,726300.0,10.5821,10.6342,10.5691,10.6211,726300.0
2009-01-27 13:15:00,16.31,16.32,16.25,16.26,285500.0,10.6146,10.6211,10.5756,10.5821,285500.0
2009-01-27 13:20:00,16.25,16.42,16.25,16.41,673500.0,10.5756,10.6862,10.5756,10.6797,673500.0
2009-01-27 13:25:00,16.42,16.43,16.33,16.42,800700.0,10.6862,10.6927,10.6277,10.6862,800700.0
2009-01-27 13:30:00,16.42,16.43,16.28,16.32,552600.0,10.6862,10.6927,10.5951,10.6211,552600.0
2009-01-27 13:35:00,16.32,16.4,16.28,16.32,485300.0,10.6211,10.6732,10.5951,10.6211,485300.0
2009-01-27 13:40:00,16.31,16.39,16.3,16.32,994300.0,10.6146,10.6667,10.6081,10.6211,994300.0
2009-01-27 13:45:00,16.33,16.36,16.26,16.28,384100.0,10.6277,10.6472,10.5821,10.5951,384100.0
2009-01-27 13:50:00,16.32,16.36,16.28,16.35,286900.0,10.6211,10.6472,10.5951,10.6407,286900.0
2009-01-27 13:55:00,16.35,16.35,16.21,16.21,364300.0,10.6407,10.6407,10.5496,10.5496,364300.0
2009-01-27 14:00:00,16.21,16.24,16.14,16.23,539500.0,10.5496,10.5691,10.504,10.5626,539500.0
2009-01-27 14:05:00,16.23,16.26,16.17,16.23,671500.0,10.5626,10.5821,10.5235,10.5626,671500.0
2009-01-27 14:10:00,16.23,16.26,16.17,16.17,457400.0,10.5626,10.5821,10.5235,10.5235,457400.0
2009-01-27 14:15:00,16.17,16.19,16.11,16.16,590600.0,10.5235,10.5365,10.4845,10.517,590600.0
2009-01-27 14:20:00,16.16,16.19,16.13,16.15,383400.0,10.517,10.5365,10.4975,10.5105,383400.0
2009-01-27 14:25:00,16.15,16.16,16.05,16.05,553700.0,10.5105,10.517,10.4454,10.4454,553700.0
2009-01-27 14:30:00,16.04,16.12,16.0,16.11,1134100.0,10.4389,10.491,10.4129,10.4845,1134100.0
2009-01-27 14:35:00,16.1,16.35,16.08,16.19,1021300.0,10.478,10.6407,10.465,10.5365,1021300.0
2009-01-27 14:40:00,16.19,16.26,16.14,16.2,787700.0,10.5365,10.5821,10.504,10.543,787700.0
2009-01-27 14:45:00,16.2,16.25,16.12,16.23,824500.0,10.543,10.5756,10.491,10.5626,824500.0
2009-01-27 14:50:00,16.22,16.3,16.2,16.22,680900.0,10.5561,10.6081,10.543,10.5561,680900.0
2009-01-27 14:55:00,16.21,16.26,16.19,16.21,464900.0,10.5496,10.5821,10.5365,10.5496,464900.0
2009-01-27 15:00:00,16.21,16.29,16.15,16.22,1085000.0,10.5496,10.6016,10.5105,10.5561,1085000.0
2009-01-27 15:05:00,16.22,16.23,16.15,16.21,619800.0,10.5561,10.5626,10.5105,10.5496,619800.0
2009-01-27 15:10:00,16.22,16.23,16.13,16.23,481000.0,10.5561,10.5626,10.4975,10.5626,481000.0
2009-01-27 15:15:00,16.22,16.28,16.19,16.25,808300.0,10.5561,10.5951,10.5365,10.5756,808300.0
2009-01-27 15:20:00,16.26,16.3,16.21,16.25,635100.0,10.5821,10.6081,10.5496,10.5756,635100.0
2009-01-27 15:25:00,16.25,16.33,16.21,16.31,1184400.0,10.5756,10.6277,10.5496,10.6146,1184400.0
2009-01-27 15:30:00,16.32,16.35,16.25,16.35,1084200.0,10.6211,10.6407,10.5756,10.6407,1084200.0
2009-01-27 15:35:00,16.35,16.4,16.3,16.36,1430000.0,10.6407,10.6732,10.6081,10.6472,1430000.0
2009-01-27 15:40:00,16.37,16.43,16.25,16.34,1683100.0,10.6537,10.6927,10.5756,10.6342,1683100.0
2009-01-27 15:45:00,16.34,16.38,16.26,16.34,1121200.0,10.6342,10.6602,10.5821,10.6342,1121200.0
2009-01-27 15:50:00,16.34,16.46,16.31,16.45,2561900.0,10.6342,10.7123,10.6146,10.7058,2561900.0
2009-01-27 15:55:00,16.45,16.59,16.37,16.38,4475100.0,10.7058,10.7969,10.6537,10.6602,4475100.0
2009-01-28 09:30:00,19.0,19.43,18.85,19.2,7804000.0,12.3653,12.6452,12.2677,12.4955,7804000.0
2009-01-28 09:35:00,19.2,19.2,18.42,18.54,6555600.0,12.4955,12.4955,11.9878,12.0659,6555600.0
2009-01-28 09:40:00,18.54,18.85,18.41,18.75,3862600.0,12.0659,12.2677,11.9813,12.2026,3862600.0
2009-01-28 09:45:00,18.76,18.98,18.6,18.81,4211900.0,12.2091,12.3523,12.105,12.2417,4211900.0
2009-01-28 09:50:00,18.82,19.25,18.76,18.98,4751800.0,12.2482,12.528,12.2091,12.3523,4751800.0
2009-01-28 09:55:00,18.98,19.59,18.94,19.48,4550100.0,12.3523,12.7493,12.3263,12.6777,4550100.0
2009-01-28 10:00:00,19.48,19.87,19.4,19.52,5674400.0,12.6777,12.9315,12.6256,12.7037,5674400.0
2009-01-28 10:05:00,19.52,19.85,19.42,19.6,5114800.0,12.7037,12.9185,12.6386,12.7558,5114800.0
2009-01-28 10:10:00,19.59,19.88,19.5,19.87,2920800.0,12.7493,12.938,12.6907,12.9315,2920800.0
2009-01-28 10:15:00,19.87,19.97,19.74,19.85,3718500.0,12.9315,12.9966,12.8469,12.9185,3718500.0
2009-01-28 10:20:00,19.85,19.87,19.65,19.68,2115800.0,12.9185,12.9315,12.7883,12.8079,2115800.0
2009-01-28 10:25:00,19.68,19.78,19.65,19.76,1359600.0,12.8079,12.8729,12.7883,12.8599,1359600.0
2009-01-28 10:30:00,19.76,19.95,19.75,19.86,1866800.0,12.8599,12.9836,12.8534,12.925,1866800.0
2009-01-28 10:35:00,19.86,19.97,19.84,19.89,1731400.0,12.925,12.9966,12.912,12.9445,1731400.0
2009-01-28 10:40:00,19.87,20.09,19.86,20.09,2621100.0,12.9315,13.0747,12.925,13.0747,2621100.0
2009-01-28 10:45:00,20.09,20.3,20.0,20.18,4478800.0,13.0747,13.2114,13.0161,13.1333,4478800.0
2009-01-28 10:50:00,20.18,20.24,19.98,20.08,2317500.0,13.1333,13.1723,13.0031,13.0682,2317500.0
2009-01-28 10:55:00,20.1,20.16,20.02,20.09,1220300.0,13.0812,13.1202,13.0291,13.0747,1220300.0
2009-01-28 11:00:00,20.09,20.17,19.98,20.1,1737800.0,13.0747,13.1267,13.0031,13.0812,1737800.0
2009-01-28 11:05:00,20.1,20.29,20.07,20.28,1955400.0,13.0812,13.2048,13.0617,13.1983,1955400.0
2009-01-28 11:10:00,20.28,20.28,20.09,20.2,1955800.0,13.1983,13.1983,13.0747,13.1463,1955800.0
2009-01-28 11:15:00,20.2,20.25,20.13,20.25,1384600.0,13.1463,13.1788,13.1007,13.1788,1384600.0
2009-01-28 11:20:00,20.25,20.4,20.24,20.36,2574600.0,13.1788,13.2764,13.1723,13.2504,2574600.0
2009-01-28 11:25:00,20.36,20.5,20.33,20.38,1951400.0,13.2504,13.3415,13.2309,13.2634,1951400.0
2009-01-28 11:30:00,20.38,20.45,20.29,20.31,1602100.0,13.2634,13.309,13.2048,13.2179,1602100.0
2009-01-28 11:35:00,20.31,20.35,19.7,20.21,1557800.0,13.2179,13.2439,12.8209,13.1528,1557800.0
2009-01-28 11:40:00,20.21,20.34,20.15,20.24,1865100.0,13.1528,13.2374,13.1137,13.1723,1865100.0
2009-01-28 11:45:00,20.24,20.31,20.15,20.26,1450300.0,13.1723,13.2179,13.1137,13.1853,1450300.0
2009-01-28 11:50:00,20.26,20.32,19.7,20.15,1092000.0,13.1853,13.2244,12.8209,13.1137,1092000.0
2009-01-28 11:55:00,20.16,20.33,20.15,20.31,1173700.0,13.1202,13.2309,13.1137,13.2179,1173700.0
2009-01-28 12:00:00,20.32,20.45,20.31,20.42,1607000.0,13.2244,13.309,13.2179,13.2894,1607000.0
2009-01-28 12:05:00,20.42,20.46,20.3,20.33,955100.0,13.2894,13.3155,13.2114,13.2309,955100.0
2009-01-28 12:10:00,20.33,20.35,20.24,20.26,835400.0,13.2309,13.2439,13.1723,13.1853,835400.0
2009-01-28 12:15:00,20.26,20.34,20.25,20.31,839200.0,13.1853,13.2374,13.1788,13.2179,839200.0
2009-01-28 12:20:00,20.3,20.33,20.27,20.33,937400.0,13.2114,13.2309,13.1918,13.2309,937400.0
2009-01-28 12:25:00,20.34,20.42,20.33,20.41,642300.0,13.2374,13.2894,13.2309,13.2829,642300.0
2009-01-28 12:30:00,20.42,20.48,20.36,20.37,1194100.0,13.2894,13.3285,13.2504,13.2569,1194100.0
2009-01-28 12:35:00,20.36,20.4,20.33,20.34,759500.0,13.2504,13.2764,13.2309,13.2374,759500.0
2009-01-28 12:40:00,20.33,20.37,20.31,20.34,332100.0,13.2309,13.2569,13.2179,13.2374,332100.0
2009-01-28 12:45:00,20.34,20.35,20.29,20.3,414900.0,13.2374,13.2439,13.2048,13.2114,414900.0
2009-01-28 12:50:00,20.3,20.31,20.21,20.24,734500.0,13.2114,13.2179,13.1528,13.1723,734500.0
2009-01-28 12:55:00,20.24,20.29,20.07,20.1,885100.0,13.1723,13.2048,13.0617,13.0812,885100.0
2009-01-28 13:00:00,20.1,20.1,19.91,20.03,2028800.0,13.0812,13.0812,12.9575,13.0356,2028800.0
2009-01-28 13:05:00,20.02,20.18,19.99,20.12,1379800.0,13.0291,13.1333,13.0096,13.0942,1379800.0
2009-01-28 13:10:00,20.12,20.13,20.0,20.03,991500.0,13.0942,13.1007,13.0161,13.0356,991500.0
2009-01-28 13:15:00,20.02,20.05,19.98,20.03,831500.0,13.0291,13.0487,13.0031,13.0356,831500.0
2009-01-28 13:20:00,20.03,20.07,19.97,20.05,952400.0,13.0356,13.0617,12.9966,13.0487,952400.0
2009-01-28 13:25:00,20.05,20.26,20.03,20.2,1509400.0,13.0487,13.1853,13.0356,13.1463,1509400.0
2009-01-28 13:30:00,20.2,20.37,20.2,20.3,1218600.0,13.1463,13.2569,13.1463,13.2114,1218600.0
2009-01-28 13:35:00,20.3,20.34,20.26,20.33,935500.0,13.2114,13.2374,13.1853,13.2309,935500.0
2009-01-28 13:40:00,20.33,20.48,20.29,20.46,1156100.0,13.2309,13.3285,13.2048,13.3155,1156100.0
2009-01-28 13:45:00,20.46,20.75,20.43,20.71,2488300.0,13.3155,13.5042,13.296,13.4782,2488300.0
2009-01-28 13:50:00,20.7,20.75,20.51,20.6,1918100.0,13.4717,13.5042,13.348,13.4066,1918100.0
2009-01-28 13:55:00,20.59,20.74,20.56,20.59,1191200.0,13.4001,13.4977,13.3806,13.4001,1191200.0
2009-01-28 14:00:00,20.59,20.74,20.55,20.7,1155200.0,13.4001,13.4977,13.3741,13.4717,1155200.0
2009-01-28 14:05:00,20.7,20.82,20.65,20.67,1575100.0,13.4717,13.5498,13.4391,13.4521,1575100.0
2009-01-28 14:10:00,20.67,20.96,20.67,20.92,1288000.0,13.4521,13.6409,13.4521,13.6149,1288000.0
2009-01-28 14:15:00,20.92,21.27,20.72,21.19,4209900.0,13.6149,13.8426,13.4847,13.7906,4209900.0
2009-01-28 14:20:00,21.19,21.45,21.06,21.27,5512500.0,13.7906,13.9598,13.706,13.8426,5512500.0
2009-01-28 14:25:00,21.26,21.36,21.15,21.19,2466100.0,13.8361,13.9012,13.7645,13.7906,2466100.0
2009-01-28 14:30:00,21.21,21.35,21.0,21.17,2407700.0,13.8036,13.8947,13.6669,13.7776,2407700.0
2009-01-28 14:35:00,21.16,21.18,20.84,20.99,2484600.0,13.771,13.7841,13.5628,13.6604,2484600.0
2009-01-28 14:40:00,20.99,21.18,20.9,21.17,2057200.0,13.6604,13.7841,13.6018,13.7776,2057200.0
2009-01-28 14:45:00,21.18,21.25,21.0,21.25,1847400.0,13.7841,13.8296,13.6669,13.8296,1847400.0
2009-01-28 14:50:00,21.24,21.28,21.0,21.01,1479600.0,13.8231,13.8491,13.6669,13.6734,1479600.0
2009-01-28 14:55:00,21.02,21.17,20.92,21.17,1678000.0,13.6799,13.7776,13.6149,13.7776,1678000.0
2009-01-28 15:00:00,21.17,21.26,21.03,21.07,1892700.0,13.7776,13.8361,13.6864,13.7125,1892700.0
2009-01-28 15:05:00,21.06,21.12,20.68,20.81,2303400.0,13.706,13.745,13.4587,13.5433,2303400.0
2009-01-28 15:10:00,20.8,20.83,20.25,20.43,5513900.0,13.5368,13.5563,13.1788,13.296,5513900.0
2009-01-28 15:15:00,20.43,20.73,20.37,20.66,3734400.0,13.296,13.4912,13.2569,13.4456,3734400.0
2009-01-28 15:20:00,20.65,20.74,20.25,20.37,2832700.0,13.4391,13.4977,13.1788,13.2569,2832700.0
2009-01-28 15:25:00,20.38,20.55,20.19,20.51,3154200.0,13.2634,13.3741,13.1398,13.348,3154200.0
2009-01-28 15:30:00,20.51,20.59,20.41,20.54,2714300.0,13.348,13.4001,13.2829,13.3675,2714300.0
2009-01-28 15:35:00,20.54,20.86,20.5,20.83,2953100.0,13.3675,13.5758,13.3415,13.5563,2953100.0
2009-01-28 15:40:00,20.82,21.01,20.8,20.97,3851600.0,13.5498,13.6734,13.5368,13.6474,3851600.0
2009-01-28 15:45:00,20.97,21.1,20.85,21.1,3935700.0,13.6474,13.732,13.5693,13.732,3935700.0
2009-01-28 15:50:00,21.1,21.13,20.86,20.97,3710000.0,13.732,13.7515,13.5758,13.6474,3710000.0
2009-01-28 15:55:00,20.97,21.21,20.95,21.2,6139900.0,13.6474,13.8036,13.6344,13.7971,6139900.0
2009-01-29 09:30:00,19.81,20.25,19.68,20.13,3816700.0,12.8925,13.1788,12.8079,13.1007,3816700.0
2009-01-29 09:35:00,20.13,20.62,20.1,20.21,3732900.0,13.1007,13.4196,13.0812,13.1528,3732900.0
2009-01-29 09:40:00,20.21,20.5,20.17,20.36,1892800.0,13.1528,13.3415,13.1267,13.2504,1892800.0
2009-01-29 09:45:00,20.36,20.39,20.06,20.07,1684100.0,13.2504,13.2699,13.0552,13.0617,1684100.0
2009-01-29 09:50:00,20.07,20.08,19.86,20.02,2403300.0,13.0617,13.0682,12.925,13.0291,2403300.0
2009-01-29 09:55:00,20.02,20.03,19.68,19.79,2219600.0,13.0291,13.0356,12.8079,12.8794,2219600.0
2009-01-29 10:00:00,19.78,19.78,19.55,19.62,2984300.0,12.8729,12.8729,12.7232,12.7688,2984300.0
2009-01-29 10:05:00,19.62,19.92,19.6,19.84,1723000.0,12.7688,12.964,12.7558,12.912,1723000.0
2009-01-29 10:10:00,19.83,19.9,19.72,19.84,1475000.0,12.9055,12.951,12.8339,12.912,1475000.0
2009-01-29 10:15:00,19.85,19.95,19.73,19.77,1364700.0,12.9185,12.9836,12.8404,12.8664,1364700.0
2009-01-29 10:20:00,19.77,19.85,19.74,19.84,1079500.0,12.8664,12.9185,12.8469,12.912,1079500.0
2009-01-29 10:25:00,19.82,20.13,19.81,20.11,1954800.0,12.899,13.1007,12.8925,13.0877,1954800.0
2009-01-29 10:30:00,20.11,20.18,19.98,20.13,1577300.0,13.0877,13.1333,13.0031,13.1007,1577300.0
2009-01-29 10:35:00,20.12,20.3,20.12,20.26,1677300.0,13.0942,13.2114,13.0942,13.1853,1677300.0
2009-01-29 10:40:00,20.26,20.4,20.15,20.38,2063500.0,13.1853,13.2764,13.1137,13.2634,2063500.0
2009-01-29 10:45:00,20.38,20.54,20.36,20.49,2193600.0,13.2634,13.3675,13.2504,13.335,2193600.0
2009-01-29 10:50:00,20.49,20.57,20.32,20.55,1470500.0,13.335,13.3871,13.2244,13.3741,1470500.0
2009-01-29 10:55:00,20.55,20.59,20.41,20.51,2001500.0,13.3741,13.4001,13.2829,13.348,2001500.0
2009-01-29 11:00:00,20.5,20.59,20.49,20.55,1858000.0,13.3415,13.4001,13.335,13.3741,1858000.0
2009-01-29 11:05:00,20.55,20.58,20.43,20.5,1280400.0,13.3741,13.3936,13.296,13.3415,1280400.0
2009-01-29 11:10:00,20.5,20.73,20.47,20.48,1870100.0,13.3415,13.4912,13.322,13.3285,1870100.0
2009-01-29 11:15:00,20.48,20.6,20.46,20.5,1983500.0,13.3285,13.4066,13.3155,13.3415,1983500.0
2009-01-29 11:20:00,20.5,20.65,20.27,20.39,3109900.0,13.3415,13.4391,13.1918,13.2699,3109900.0
2009-01-29 11:25:00,20.4,20.47,20.15,20.17,2248700.0,13.2764,13.322,13.1137,13.1267,2248700.0
2009-01-29 11:30:00,20.16,20.2,20.07,20.19,1813500.0,13.1202,13.1463,13.0617,13.1398,1813500.0
2009-01-29 11:35:00,20.18,20.24,20.08,20.13,1457100.0,13.1333,13.1723,13.0682,13.1007,1457100.0
2009-01-29 11:40:00,20.12,20.14,19.83,19.85,2009900.0,13.0942,13.1072,12.9055,12.9185,2009900.0
2009-01-29 11:45:00,19.85,19.96,19.78,19.95,2201800.0,12.9185,12.9901,12.8729,12.9836,2201800.0
2009-01-29 11:50:00,19.94,19.96,19.82,19.9,1064000.0,12.9771,12.9901,12.899,12.951,1064000.0
2009-01-29 11:55:00,19.91,19.92,19.82,19.87,1030700.0,12.9575,12.964,12.899,12.9315,1030700.0
2009-01-29 12:00:00,19.88,19.88,19.7,19.7,1646800.0,12.938,12.938,12.8209,12.8209,1646800.0
2009-01-29 12:05:00,19.7,19.84,19.67,19.81,1021100.0,12.8209,12.912,12.8013,12.8925,1021100.0
2009-01-29 12:10:00,19.82,19.96,19.8,19.92,1358400.0,12.899,12.9901,12.8859,12.964,1358400.0
2009-01-29 12:15:00,19.93,19.95,19.82,19.94,600700.0,12.9706,12.9836,12.899,12.9771,600700.0
2009-01-29 12:20:00,19.95,20.03,19.9,19.99,956300.0,12.9836,13.0356,12.951,13.0096,956300.0
2009-01-29 12:25:00,19.99,20.1,19.91,20.1,757100.0,13.0096,13.0812,12.9575,13.0812,757100.0
2009-01-29 12:30:00,20.1,20.14,20.04,20.11,538300.0,13.0812,13.1072,13.0421,13.0877,538300.0
2009-01-29 12:35:00,20.11,20.18,20.04,20.04,557700.0,13.0877,13.1333,13.0421,13.0421,557700.0
2009-01-29 12:40:00,20.04,20.08,19.95,19.95,563000.0,13.0421,13.0682,12.9836,12.9836,563000.0
2009-01-29 12:45:00,19.95,20.06,19.95,20.0,396400.0,12.9836,13.0552,12.9836,13.0161,396400.0
2009-01-29 12:50:00,20.0,20.02,19.96,19.99,566500.0,13.0161,13.0291,12.9901,13.0096,566500.0
2009-01-29 12:55:00,19.99,20.45,19.79,19.82,1213700.0,13.0096,13.309,12.8794,12.899,1213700.0
2009-01-29 13:00:00,19.82,19.88,19.72,19.85,1257400.0,12.899,12.938,12.8339,12.9185,1257400.0
2009-01-29 13:05:00,19.84,19.91,19.78,19.91,602600.0,12.912,12.9575,12.8729,12.9575,602600.0
2009-01-29 13:10:00,19.91,20.1,19.9,20.07,838600.0,12.9575,13.0812,12.951,13.0617,838600.0
2009-01-29 13:15:00,20.08,20.1,19.98,19.98,745300.0,13.0682,13.0812,13.0031,13.0031,745300.0
2009-01-29 13:20:00,19.98,20.0,19.96,19.96,470800.0,13.0031,13.0161,12.9901,12.9901,470800.0
2009-01-29 13:25:00,19.97,20.05,19.96,20.0,632100.0,12.9966,13.0487,12.9901,13.0161,632100.0
2009-01-29 13:30:00,20.0,20.02,19.96,20.0,825700.0,13.0161,13.0291,12.9901,13.0161,825700.0
2009-01-29 13:35:00,20.01,20.11,19.95,19.98,875000.0,13.0226,13.0877,12.9836,13.0031,875000.0
2009-01-29 13:40:00,19.98,20.0,19.93,19.93,574600.0,13.0031,13.0161,12.9706,12.9706,574600.0
2009-01-29 13:45:00,19.93,20.02,19.92,19.98,648700.0,12.9706,13.0291,12.964,13.0031,648700.0
2009-01-29 13:50:00,19.98,20.0,19.86,19.9,897600.0,13.0031,13.0161,12.925,12.951,897600.0
2009-01-29 13:55:00,19.9,19.93,19.87,19.92,559000.0,12.951,12.9706,12.9315,12.964,559000.0
2009-01-29 14:00:00,19.92,19.95,19.82,19.84,738900.0,12.964,12.9836,12.899,12.912,738900.0
2009-01-29 14:05:00,19.84,19.86,19.8,19.81,1062500.0,12.912,12.925,12.8859,12.8925,1062500.0
2009-01-29 14:10:00,19.81,19.89,19.77,19.89,792500.0,12.8925,12.9445,12.8664,12.9445,792500.0
2009-01-29 14:15:00,19.89,19.94,19.8,19.88,670500.0,12.9445,12.9771,12.8859,12.938,670500.0
2009-01-29 14:20:00,19.88,19.94,19.88,19.93,482400.0,12.938,12.9771,12.938,12.9706,482400.0
2009-01-29 14:25:00,19.93,20.02,19.9,19.99,799000.0,12.9706,13.0291,12.951,13.0096,799000.0
2009-01-29 14:30:00,19.99,20.04,19.96,20.03,793900.0,13.0096,13.0421,12.9901,13.0356,793900.0
2009-01-29 14:35:00,20.03,20.04,19.97,19.98,441100.0,13.0356,13.0421,12.9966,13.0031,441100.0
2009-01-29 14:40:00,19.98,20.09,19.98,20.03,689100.0,13.0031,13.0747,13.0031,13.0356,689100.0
2009-01-29 14:45:00,20.03,20.03,19.92,19.97,565400.0,13.0356,13.0356,12.964,12.9966,565400.0
2009-01-29 14:50:00,19.98,19.98,19.93,19.95,428300.0,13.0031,13.0031,12.9706,12.9836,428300.0
2009-01-29 14:55:00,19.95,19.96,19.88,19.88,632700.0,12.9836,12.9901,12.938,12.938,632700.0
2009-01-29 15:00:00,19.89,19.95,19.87,19.89,1081700.0,12.9445,12.9836,12.9315,12.9445,1081700.0
2009-01-29 15:05:00,19.89,19.94,19.77,19.84,963800.0,12.9445,12.9771,12.8664,12.912,963800.0
2009-01-29 15:10:00,19.84,19.87,19.7,19.75,1586800.0,12.912,12.9315,12.8209,12.8534,1586800.0
2009-01-29 15:15:00,19.75,19.8,19.7,19.76,1638800.0,12.8534,12.8859,12.8209,12.8599,1638800.0
2009-01-29 15:20:00,19.76,19.77,19.64,19.67,1673900.0,12.8599,12.8664,12.7818,12.8013,1673900.0
2009-01-29 15:25:00,19.67,19.69,19.53,19.58,2149900.0,12.8013,12.8144,12.7102,12.7428,2149900.0
2009-01-29 15:30:00,19.58,19.58,19.02,19.09,5243700.0,12.7428,12.7428,12.3783,12.4239,5243700.0
2009-01-29 15:35:00,19.08,19.28,18.94,18.94,4222800.0,12.4174,12.5475,12.3263,12.3263,4222800.0
2009-01-29 15:40:00,18.95,19.18,18.9,18.91,2849800.0,12.3328,12.4824,12.3002,12.3067,2849800.0
2009-01-29 15:45:00,18.91,19.01,18.85,18.85,2280000.0,12.3067,12.3718,12.2677,12.2677,2280000.0
2009-01-29 15:50:00,18.85,18.95,18.73,18.9,3290600.0,12.2677,12.3328,12.1896,12.3002,3290600.0
2009-01-29 15:55:00,18.9,18.92,18.76,18.8,4866200.0,12.3002,12.3132,12.2091,12.2351,4866200.0
2009-01-30 09:30:00,19.35,19.43,19.13,19.42,2279400.0,12.5931,12.6452,12.4499,12.6386,2279400.0
2009-01-30 09:35:00,19.43,19.53,19.2,19.43,1875000.0,12.6452,12.7102,12.4955,12.6452,1875000.0
2009-01-30 09:40:00,19.44,19.51,19.28,19.4,1160500.0,12.6517,12.6972,12.5475,12.6256,1160500.0
2009-01-30 09:45:00,19.4,19.58,19.38,19.48,1353300.0,12.6256,12.7428,12.6126,12.6777,1353300.0
2009-01-30 09:50:00,19.49,19.58,19.36,19.45,1069300.0,12.6842,12.7428,12.5996,12.6582,1069300.0
2009-01-30 09:55:00,19.45,19.51,19.24,19.27,1767600.0,12.6582,12.6972,12.5215,12.541,1767600.0
2009-01-30 10:00:00,19.28,19.31,19.02,19.14,1825800.0,12.5475,12.5671,12.3783,12.4564,1825800.0
2009-01-30 10:05:00,19.15,19.38,19.15,19.26,801600.0,12.4629,12.6126,12.4629,12.5345,801600.0
2009-01-30 10:10:00,19.27,19.3,19.11,19.11,822100.0,12.541,12.5605,12.4369,12.4369,822100.0
2009-01-30 10:15:00,19.1,19.21,18.95,18.99,1369500.0,12.4304,12.502,12.3328,12.3588,1369500.0
2009-01-30 10:20:00,18.98,19.06,18.87,19.04,1541600.0,12.3523,12.4044,12.2807,12.3913,1541600.0
2009-01-30 10:25:00,19.05,19.08,18.8,18.82,984400.0,12.3978,12.4174,12.2351,12.2482,984400.0
2009-01-30 10:30:00,18.81,18.97,18.78,18.89,986300.0,12.2417,12.3458,12.2221,12.2937,986300.0
2009-01-30 10:35:00,18.9,18.98,18.86,18.91,695500.0,12.3002,12.3523,12.2742,12.3067,695500.0
2009-01-30 10:40:00,18.91,19.17,18.91,19.16,1320600.0,12.3067,12.4759,12.3067,12.4694,1320600.0
2009-01-30 10:45:00,19.16,19.24,19.13,19.19,1200700.0,12.4694,12.5215,12.4499,12.489,1200700.0
2009-01-30 10:50:00,19.19,19.2,19.02,19.13,997900.0,12.489,12.4955,12.3783,12.4499,997900.0
2009-01-30 10:55:00,19.13,19.18,19.05,19.06,534500.0,12.4499,12.4824,12.3978,12.4044,534500.0
2009-01-30 11:00:00,19.05,19.23,19.04,19.17,844100.0,12.3978,12.515,12.3913,12.4759,844100.0
2009-01-30 11:05:00,19.18,19.22,19.05,19.19,609600.0,12.4824,12.5085,12.3978,12.489,609600.0
2009-01-30 11:10:00,19.19,19.2,19.12,19.15,362700.0,12.489,12.4955,12.4434,12.4629,362700.0
2009-01-30 11:15:00,19.15,19.17,19.07,19.13,722900.0,12.4629,12.4759,12.4109,12.4499,722900.0
2009-01-30 11:20:00,19.13,19.2,19.0,19.05,847700.0,12.4499,12.4955,12.3653,12.3978,847700.0
2009-01-30 11:25:00,19.05,19.06,18.9,18.95,1014600.0,12.3978,12.4044,12.3002,12.3328,1014600.0
2009-01-30 11:30:00,18.94,19.11,18.9,19.08,838700.0,12.3263,12.4369,12.3002,12.4174,838700.0
2009-01-30 11:35:00,19.09,19.11,19.01,19.1,413500.0,12.4239,12.4369,12.3718,12.4304,413500.0
2009-01-30 11:40:00,19.1,19.32,19.09,19.32,1070900.0,12.4304,12.5736,12.4239,12.5736,1070900.0
2009-01-30 11:45:00,19.32,19.49,19.26,19.47,1030900.0,12.5736,12.6842,12.5345,12.6712,1030900.0
2009-01-30 11:50:00,19.47,19.49,19.34,19.39,1019900.0,12.6712,12.6842,12.5866,12.6191,1019900.0
2009-01-30 11:55:00,19.4,19.5,19.39,19.46,738500.0,12.6256,12.6907,12.6191,12.6647,738500.0
2009-01-30 12:00:00,19.47,19.49,19.34,19.34,656800.0,12.6712,12.6842,12.5866,12.5866,656800.0
2009-01-30 12:05:00,19.34,19.4,19.25,19.37,1022000.0,12.5866,12.6256,12.528,12.6061,1022000.0
2009-01-30 12:10:00,19.37,19.48,19.34,19.48,509000.0,12.6061,12.6777,12.5866,12.6777,509000.0
2009-01-30 12:15:00,19.47,19.5,19.36,19.48,525100.0,12.6712,12.6907,12.5996,12.6777,525100.0
2009-01-30 12:20:00,19.48,19.5,19.45,19.5,503300.0,12.6777,12.6907,12.6582,12.6907,503300.0
2009-01-30 12:25:00,19.5,19.52,19.43,19.45,402000.0,12.6907,12.7037,12.6452,12.6582,402000.0
2009-01-30 12:30:00,19.45,19.48,19.32,19.39,646400.0,12.6582,12.6777,12.5736,12.6191,646400.0
2009-01-30 12:35:00,19.4,19.49,19.37,19.37,440200.0,12.6256,12.6842,12.6061,12.6061,440200.0
2009-01-30 12:40:00,19.38,19.45,19.37,19.43,258200.0,12.6126,12.6582,12.6061,12.6452,258200.0
2009-01-30 12:45:00,19.42,19.53,19.42,19.52,490600.0,12.6386,12.7102,12.6386,12.7037,490600.0
2009-01-30 12:50:00,19.52,19.59,19.49,19.49,565700.0,12.7037,12.7493,12.6842,12.6842,565700.0
2009-01-30 12:55:00,19.49,19.67,19.49,19.63,656400.0,12.6842,12.8013,12.6842,12.7753,656400.0
2009-01-30 13:00:00,19.63,19.7,19.54,19.7,503500.0,12.7753,12.8209,12.7167,12.8209,503500.0
2009-01-30 13:05:00,19.7,19.75,19.64,19.67,761000.0,12.8209,12.8534,12.7818,12.8013,761000.0
2009-01-30 13:10:00,19.68,19.69,19.56,19.61,455700.0,12.8079,12.8144,12.7298,12.7623,455700.0
2009-01-30 13:15:00,19.61,19.63,19.42,19.51,878400.0,12.7623,12.7753,12.6386,12.6972,878400.0
2009-01-30 13:20:00,19.5,19.63,19.5,19.57,533900.0,12.6907,12.7753,12.6907,12.7363,533900.0
2009-01-30 13:25:00,19.57,19.58,19.23,19.3,1574800.0,12.7363,12.7428,12.515,12.5605,1574800.0
2009-01-30 13:30:00,19.3,19.3,18.95,19.15,2102900.0,12.5605,12.5605,12.3328,12.4629,2102900.0
2009-01-30 13:35:00,19.14,19.22,18.8,18.8,1564100.0,12.4564,12.5085,12.2351,12.2351,1564100.0
2009-01-30 13:40:00,18.8,18.94,18.7,18.9,2158300.0,12.2351,12.3263,12.1701,12.3002,2158300.0
2009-01-30 13:45:00,18.9,19.01,18.79,18.91,1269600.0,12.3002,12.3718,12.2286,12.3067,1269600.0
2009-01-30 13:50:00,18.91,19.05,18.86,18.9,876600.0,12.3067,12.3978,12.2742,12.3002,876600.0
2009-01-30 13:55:00,18.9,19.15,18.86,19.05,1220000.0,12.3002,12.4629,12.2742,12.3978,1220000.0
2009-01-30 14:00:00,19.05,19.11,18.93,18.99,1062700.0,12.3978,12.4369,12.3197,12.3588,1062700.0
2009-01-30 14:05:00,18.99,19.01,18.85,18.9,912700.0,12.3588,12.3718,12.2677,12.3002,912700.0
2009-01-30 14:10:00,18.9,18.99,18.82,18.95,696800.0,12.3002,12.3588,12.2482,12.3328,696800.0
2009-01-30 14:15:00,18.95,18.97,18.86,18.95,790100.0,12.3328,12.3458,12.2742,12.3328,790100.0
2009-01-30 14:20:00,18.94,18.95,18.75,18.78,1130000.0,12.3263,12.3328,12.2026,12.2221,1130000.0
2009-01-30 14:25:00,18.79,18.92,18.78,18.84,1192700.0,12.2286,12.3132,12.2221,12.2612,1192700.0
2009-01-30 14:30:00,18.84,18.92,18.81,18.85,730600.0,12.2612,12.3132,12.2417,12.2677,730600.0
2009-01-30 14:35:00,18.84,18.92,18.8,18.85,716900.0,12.2612,12.3132,12.2351,12.2677,716900.0
2009-01-30 14:40:00,18.86,18.89,18.8,18.84,531000.0,12.2742,12.2937,12.2351,12.2612,531000.0
2009-01-30 14:45:00,18.84,18.84,18.73,18.79,936700.0,12.2612,12.2612,12.1896,12.2286,936700.0
2009-01-30 14:50:00,18.79,18.83,18.76,18.76,1359900.0,12.2286,12.2547,12.2091,12.2091,1359900.0
2009-01-30 14:55:00,18.77,18.98,18.77,18.95,1270600.0,12.2156,12.3523,12.2156,12.3328,1270600.0
2009-01-30 15:00:00,18.96,19.15,18.95,19.06,2650400.0,12.3393,12.4629,12.3328,12.4044,2650400.0
2009-01-30 15:05:00,19.06,19.15,19.01,19.02,1759600.0,12.4044,12.4629,12.3718,12.3783,1759600.0
2009-01-30 15:10:00,19.02,19.06,18.97,19.01,1260900.0,12.3783,12.4044,12.3458,12.3718,1260900.0
2009-01-30 15:15:00,19.0,19.03,18.82,18.83,1048100.0,12.3653,12.3848,12.2482,12.2547,1048100.0
2009-01-30 15:20:00,18.83,18.85,18.75,18.79,1069400.0,12.2547,12.2677,12.2026,12.2286,1069400.0
2009-01-30 15:25:00,18.79,18.86,18.65,18.65,2127400.0,12.2286,12.2742,12.1375,12.1375,2127400.0
2009-01-30 15:30:00,18.65,18.67,18.38,18.52,2873900.0,12.1375,12.1505,11.9618,12.0529,2873900.0
2009-01-30 15:35:00,18.52,18.57,18.37,18.57,1775700.0,12.0529,12.0855,11.9553,12.0855,1775700.0
2009-01-30 15:40:00,18.57,18.77,18.56,18.7,1881900.0,12.0855,12.2156,12.079,12.1701,1881900.0
2009-01-30 15:45:00,18.71,18.82,18.61,18.78,1980800.0,12.1766,12.2482,12.1115,12.2221,1980800.0
2009-01-30 15:50:00,18.79,18.81,18.7,18.76,1901400.0,12.2286,12.2417,12.1701,12.2091,1901400.0
2009-01-30 15:55:00,18.76,19.05,18.69,19.03,3914600.0,12.2091,12.3978,12.1636,12.3848,3914600.0
2009-02-02 09:30:00,18.4,18.48,18.26,18.31,1737700.0,11.9748,12.0269,11.8837,11.9162,1737700.0
2009-02-02 09:35:00,18.31,18.81,18.26,18.48,1988600.0,11.9162,12.2417,11.8837,12.0269,1988600.0
2009-02-02 09:40:00,18.48,18.59,18.2,18.42,1061600.0,12.0269,12.0985,11.8447,11.9878,1061600.0
2009-02-02 09:45:00,18.41,18.48,18.23,18.34,1039200.0,11.9813,12.0269,11.8642,11.9358,1039200.0
2009-02-02 09:50:00,18.34,18.67,18.3,18.34,1113600.0,11.9358,12.1505,11.9097,11.9358,1113600.0
2009-02-02 09:55:00,18.34,18.44,18.3,18.44,970900.0,11.9358,12.0009,11.9097,12.0009,970900.0
2009-02-02 10:00:00,18.43,18.51,18.25,18.38,1583400.0,11.9943,12.0464,11.8772,11.9618,1583400.0
2009-02-02 10:05:00,18.38,18.78,18.3,18.66,2269100.0,11.9618,12.2221,11.9097,12.144,2269100.0
2009-02-02 10:10:00,18.66,18.95,18.51,18.94,1198600.0,12.144,12.3328,12.0464,12.3263,1198600.0
2009-02-02 10:15:00,18.95,19.15,18.85,19.09,2002400.0,12.3328,12.4629,12.2677,12.4239,2002400.0
2009-02-02 10:20:00,19.09,19.18,18.96,19.09,1424000.0,12.4239,12.4824,12.3393,12.4239,1424000.0
2009-02-02 10:25:00,19.08,19.12,18.91,19.0,986600.0,12.4174,12.4434,12.3067,12.3653,986600.0
2009-02-02 10:30:00,19.01,19.09,18.83,18.93,931600.0,12.3718,12.4239,12.2547,12.3197,931600.0
2009-02-02 10:35:00,18.93,19.13,18.89,19.0,711100.0,12.3197,12.4499,12.2937,12.3653,711100.0
2009-02-02 10:40:00,19.01,19.05,18.9,18.9,755600.0,12.3718,12.3978,12.3002,12.3002,755600.0
2009-02-02 10:45:00,18.9,19.05,18.9,18.94,707900.0,12.3002,12.3978,12.3002,12.3263,707900.0
2009-02-02 10:50:00,18.94,18.94,18.73,18.8,899400.0,12.3263,12.3263,12.1896,12.2351,899400.0
2009-02-02 10:55:00,18.8,18.95,18.78,18.92,486100.0,12.2351,12.3328,12.2221,12.3132,486100.0
2009-02-02 11:00:00,18.91,18.95,18.83,18.88,745100.0,12.3067,12.3328,12.2547,12.2872,745100.0
2009-02-02 11:05:00,18.88,18.92,18.8,18.82,1031900.0,12.2872,12.3132,12.2351,12.2482,1031900.0
2009-02-02 11:10:00,18.82,18.85,18.77,18.8,782300.0,12.2482,12.2677,12.2156,12.2351,782300.0
2009-02-02 11:15:00,18.81,18.94,18.8,18.86,576200.0,12.2417,12.3263,12.2351,12.2742,576200.0
2009-02-02 11:20:00,18.9,18.9,18.75,18.81,533000.0,12.3002,12.3002,12.2026,12.2417,533000.0
2009-02-02 11:25:00,18.81,18.84,18.79,18.83,369000.0,12.2417,12.2612,12.2286,12.2547,369000.0
2009-02-02 11:30:00,18.84,18.98,18.81,18.94,699700.0,12.2612,12.3523,12.2417,12.3263,699700.0
2009-02-02 11:35:00,18.94,18.99,18.9,18.97,736500.0,12.3263,12.3588,12.3002,12.3458,736500.0
2009-02-02 11:40:00,18.98,19.0,18.91,18.97,428200.0,12.3523,12.3653,12.3067,12.3458,428200.0
2009-02-02 11:45:00,18.97,19.1,18.96,19.05,698700.0,12.3458,12.4304,12.3393,12.3978,698700.0
2009-02-02 11:50:00,19.05,19.12,19.03,19.08,426600.0,12.3978,12.4434,12.3848,12.4174,426600.0
2009-02-02 11:55:00,19.09,19.13,19.0,19.11,972600.0,12.4239,12.4499,12.3653,12.4369,972600.0
2009-02-02 12:00:00,19.11,19.25,19.11,19.15,933500.0,12.4369,12.528,12.4369,12.4629,933500.0
2009-02-02 12:05:00,19.15,19.23,19.11,19.18,552600.0,12.4629,12.515,12.4369,12.4824,552600.0
2009-02-02 12:10:00,19.17,19.18,19.04,19.08,382600.0,12.4759,12.4824,12.3913,12.4174,382600.0
2009-02-02 12:15:00,19.08,19.2,19.05,19.14,351500.0,12.4174,12.4955,12.3978,12.4564,351500.0
2009-02-02 12:20:00,19.14,19.15,19.08,19.14,321900.0,12.4564,12.4629,12.4174,12.4564,321900.0
2009-02-02 12:25:00,19.13,19.18,19.09,19.16,517800.0,12.4499,12.4824,12.4239,12.4694,517800.0
2009-02-02 12:30:00,19.17,19.33,19.16,19.27,919400.0,12.4759,12.5801,12.4694,12.541,919400.0
2009-02-02 12:35:00,19.26,19.32,19.18,19.32,425200.0,12.5345,12.5736,12.4824,12.5736,425200.0
2009-02-02 12:40:00,19.32,19.34,19.23,19.27,392500.0,12.5736,12.5866,12.515,12.541,392500.0
2009-02-02 12:45:00,19.28,19.35,19.25,19.31,844700.0,12.5475,12.5931,12.528,12.5671,844700.0
2009-02-02 12:50:00,19.31,19.33,19.24,19.24,654100.0,12.5671,12.5801,12.5215,12.5215,654100.0
2009-02-02 12:55:00,19.25,19.34,19.24,19.28,878100.0,12.528,12.5866,12.5215,12.5475,878100.0
2009-02-02 13:00:00,19.28,19.36,19.28,19.32,701200.0,12.5475,12.5996,12.5475,12.5736,701200.0
2009-02-02 13:05:00,19.33,19.35,19.27,19.32,547200.0,12.5801,12.5931,12.541,12.5736,547200.0
2009-02-02 13:10:00,19.33,19.33,19.24,19.29,535400.0,12.5801,12.5801,12.5215,12.554,535400.0
2009-02-02 13:15:00,19.28,19.28,19.2,19.24,907900.0,12.5475,12.5475,12.4955,12.5215,907900.0
2009-02-02 13:20:00,19.24,19.35,19.2,19.27,1425300.0,12.5215,12.5931,12.4955,12.541,1425300.0
2009-02-02 13:25:00,19.26,19.28,19.18,19.18,1291900.0,12.5345,12.5475,12.4824,12.4824,1291900.0
2009-02-02 13:30:00,19.18,19.25,19.16,19.25,667100.0,12.4824,12.528,12.4694,12.528,667100.0
2009-02-02 13:35:00,19.26,19.31,19.2,19.28,761000.0,12.5345,12.5671,12.4955,12.5475,761000.0
2009-02-02 13:40:00,19.28,19.42,19.28,19.38,849300.0,12.5475,12.6386,12.5475,12.6126,849300.0
2009-02-02 13:45:00,19.38,19.47,19.36,19.46,1007400.0,12.6126,12.6712,12.5996,12.6647,1007400.0
2009-02-02 13:50:00,19.45,19.48,19.28,19.28,954100.0,12.6582,12.6777,12.5475,12.5475,954100.0
2009-02-02 13:55:00,19.28,19.32,19.16,19.19,1223000.0,12.5475,12.5736,12.4694,12.489,1223000.0
2009-02-02 14:00:00,19.19,19.19,19.06,19.09,793200.0,12.489,12.489,12.4044,12.4239,793200.0
2009-02-02 14:05:00,19.09,19.1,19.01,19.01,810900.0,12.4239,12.4304,12.3718,12.3718,810900.0
2009-02-02 14:10:00,19.0,19.05,18.92,18.93,1036600.0,12.3653,12.3978,12.3132,12.3197,1036600.0
2009-02-02 14:15:00,18.93,19.04,18.92,18.99,1191200.0,12.3197,12.3913,12.3132,12.3588,1191200.0
2009-02-02 14:20:00,18.99,19.0,18.85,18.86,871300.0,12.3588,12.3653,12.2677,12.2742,871300.0
2009-02-02 14:25:00,18.86,18.88,18.71,18.84,1158400.0,12.2742,12.2872,12.1766,12.2612,1158400.0
2009-02-02 14:30:00,18.84,18.84,18.71,18.73,621400.0,12.2612,12.2612,12.1766,12.1896,621400.0
2009-02-02 14:35:00,18.73,18.76,18.64,18.7,673300.0,12.1896,12.2091,12.131,12.1701,673300.0
2009-02-02 14:40:00,18.7,18.85,18.7,18.74,1075400.0,12.1701,12.2677,12.1701,12.1961,1075400.0
2009-02-02 14:45:00,18.75,18.75,18.64,18.7,656900.0,12.2026,12.2026,12.131,12.1701,656900.0
2009-02-02 14:50:00,18.71,18.71,18.58,18.7,594400.0,12.1766,12.1766,12.092,12.1701,594400.0
2009-02-02 14:55:00,18.7,18.75,18.64,18.65,593900.0,12.1701,12.2026,12.131,12.1375,593900.0
2009-02-02 15:00:00,18.64,18.81,18.62,18.81,750100.0,12.131,12.2417,12.118,12.2417,750100.0
2009-02-02 15:05:00,18.81,18.97,18.77,18.97,814800.0,12.2417,12.3458,12.2156,12.3458,814800.0
2009-02-02 15:10:00,18.97,19.01,18.89,18.99,708200.0,12.3458,12.3718,12.2937,12.3588,708200.0
2009-02-02 15:15:00,18.99,19.02,18.93,18.97,894700.0,12.3588,12.3783,12.3197,12.3458,894700.0
2009-02-02 15:20:00,18.97,19.01,18.88,18.92,784600.0,12.3458,12.3718,12.2872,12.3132,784600.0
2009-02-02 15:25:00,18.93,19.11,18.89,19.1,1027400.0,12.3197,12.4369,12.2937,12.4304,1027400.0
2009-02-02 15:30:00,19.11,19.23,19.08,19.2,1758800.0,12.4369,12.515,12.4174,12.4955,1758800.0
2009-02-02 15:35:00,19.2,19.28,19.15,19.28,1084900.0,12.4955,12.5475,12.4629,12.5475,1084900.0
2009-02-02 15:40:00,19.27,19.4,19.26,19.31,1668600.0,12.541,12.6256,12.5345,12.5671,1668600.0
2009-02-02 15:45:00,19.31,19.39,19.16,19.19,1561600.0,12.5671,12.6191,12.4694,12.489,1561600.0
2009-02-02 15:50:00,19.2,19.29,19.17,19.26,1394300.0,12.4955,12.554,12.4759,12.5345,1394300.0
2009-02-02 15:55:00,19.26,19.28,19.2,19.22,1699300.0,12.5345,12.5475,12.4955,12.5085,1699300.0
2009-02-03 09:30:00,19.68,19.74,19.33,19.47,1407200.0,12.8079,12.8469,12.5801,12.6712,1407200.0
2009-02-03 09:35:00,19.47,19.64,19.4,19.46,1805200.0,12.6712,12.7818,12.6256,12.6647,1805200.0
2009-02-03 09:40:00,19.45,19.54,19.35,19.36,1254400.0,12.6582,12.7167,12.5931,12.5996,1254400.0
2009-02-03 09:45:00,19.37,19.41,19.22,19.32,1557800.0,12.6061,12.6321,12.5085,12.5736,1557800.0
2009-02-03 09:50:00,19.32,19.35,19.12,19.34,1056800.0,12.5736,12.5931,12.4434,12.5866,1056800.0
2009-02-03 09:55:00,19.34,19.4,19.26,19.29,1048000.0,12.5866,12.6256,12.5345,12.554,1048000.0
2009-02-03 10:00:00,19.29,19.4,19.1,19.15,1432300.0,12.554,12.6256,12.4304,12.4629,1432300.0
2009-02-03 10:05:00,19.15,19.35,19.08,19.13,1290400.0,12.4629,12.5931,12.4174,12.4499,1290400.0
2009-02-03 10:10:00,19.12,19.15,18.86,18.86,1927400.0,12.4434,12.4629,12.2742,12.2742,1927400.0
2009-02-03 10:15:00,18.87,19.0,18.78,18.78,1789200.0,12.2807,12.3653,12.2221,12.2221,1789200.0
2009-02-03 10:20:00,18.78,18.87,18.65,18.73,1714500.0,12.2221,12.2807,12.1375,12.1896,1714500.0
2009-02-03 10:25:00,18.72,18.89,18.66,18.82,958100.0,12.1831,12.2937,12.144,12.2482,958100.0
2009-02-03 10:30:00,18.87,18.97,18.8,18.85,662700.0,12.2807,12.3458,12.2351,12.2677,662700.0
2009-02-03 10:35:00,18.86,19.1,18.85,19.0,1205700.0,12.2742,12.4304,12.2677,12.3653,1205700.0
2009-02-03 10:40:00,19.0,19.11,18.97,19.06,1274600.0,12.3653,12.4369,12.3458,12.4044,1274600.0
2009-02-03 10:45:00,19.06,19.16,18.93,18.96,1261900.0,12.4044,12.4694,12.3197,12.3393,1261900.0
2009-02-03 10:50:00,18.96,18.97,18.82,18.83,870000.0,12.3393,12.3458,12.2482,12.2547,870000.0
2009-02-03 10:55:00,18.83,18.83,18.7,18.7,1048900.0,12.2547,12.2547,12.1701,12.1701,1048900.0
2009-02-03 11:00:00,18.7,18.99,18.69,18.97,877600.0,12.1701,12.3588,12.1636,12.3458,877600.0
2009-02-03 11:05:00,18.97,19.0,18.87,18.91,880900.0,12.3458,12.3653,12.2807,12.3067,880900.0
2009-02-03 11:10:00,18.92,19.06,18.88,18.95,686500.0,12.3132,12.4044,12.2872,12.3328,686500.0
2009-02-03 11:15:00,18.95,18.99,18.82,18.91,470100.0,12.3328,12.3588,12.2482,12.3067,470100.0
2009-02-03 11:20:00,18.92,18.95,18.81,18.88,441400.0,12.3132,12.3328,12.2417,12.2872,441400.0
2009-02-03 11:25:00,18.88,18.95,18.81,18.92,427300.0,12.2872,12.3328,12.2417,12.3132,427300.0
2009-02-03 11:30:00,18.92,18.93,18.77,18.87,381400.0,12.3132,12.3197,12.2156,12.2807,381400.0
2009-02-03 11:35:00,18.88,18.88,18.67,18.75,838700.0,12.2872,12.2872,12.1505,12.2026,838700.0
2009-02-03 11:40:00,18.75,18.84,18.69,18.82,550400.0,12.2026,12.2612,12.1636,12.2482,550400.0
2009-02-03 11:45:00,18.82,18.85,18.78,18.84,416000.0,12.2482,12.2677,12.2221,12.2612,416000.0
2009-02-03 11:50:00,18.85,18.85,18.71,18.75,404000.0,12.2677,12.2677,12.1766,12.2026,404000.0
2009-02-03 11:55:00,18.76,18.76,18.55,18.61,982200.0,12.2091,12.2091,12.0724,12.1115,982200.0
2009-02-03 12:00:00,18.61,18.71,18.54,18.65,546600.0,12.1115,12.1766,12.0659,12.1375,546600.0
2009-02-03 12:05:00,18.65,18.65,18.56,18.6,686200.0,12.1375,12.1375,12.079,12.105,686200.0
2009-02-03 12:10:00,18.6,18.6,18.5,18.5,765000.0,12.105,12.105,12.0399,12.0399,765000.0
2009-02-03 12:15:00,18.51,18.98,18.46,18.49,1025000.0,12.0464,12.3523,12.0139,12.0334,1025000.0
2009-02-03 12:20:00,18.49,18.53,18.33,18.34,903700.0,12.0334,12.0594,11.9293,11.9358,903700.0
2009-02-03 12:25:00,18.34,18.35,18.1,18.12,1625300.0,11.9358,11.9423,11.7796,11.7926,1625300.0
2009-02-03 12:30:00,18.13,18.28,18.12,18.23,1124900.0,11.7991,11.8967,11.7926,11.8642,1124900.0
2009-02-03 12:35:00,18.23,18.26,18.11,18.14,1044100.0,11.8642,11.8837,11.7861,11.8056,1044100.0
2009-02-03 12:40:00,18.14,18.15,17.91,17.92,1765800.0,11.8056,11.8121,11.6559,11.6624,1765800.0
2009-02-03 12:45:00,17.93,18.04,17.86,17.98,1191000.0,11.6689,11.7405,11.6234,11.7015,1191000.0
2009-02-03 12:50:00,17.98,18.08,17.85,17.86,1197200.0,11.7015,11.7666,11.6169,11.6234,1197200.0
2009-02-03 12:55:00,17.86,17.95,17.55,17.55,1683800.0,11.6234,11.682,11.4216,11.4216,1683800.0
2009-02-03 13:00:00,17.56,17.61,17.45,17.53,1671700.0,11.4281,11.4607,11.3566,11.4086,1671700.0
2009-02-03 13:05:00,17.52,17.79,17.48,17.68,1535000.0,11.4021,11.5778,11.3761,11.5062,1535000.0
2009-02-03 13:10:00,17.68,18.07,17.63,17.97,2190000.0,11.5062,11.7601,11.4737,11.695,2190000.0
2009-02-03 13:15:00,17.97,18.11,17.93,18.05,1055400.0,11.695,11.7861,11.6689,11.747,1055400.0
2009-02-03 13:20:00,18.05,18.08,17.92,17.98,759000.0,11.747,11.7666,11.6624,11.7015,759000.0
2009-02-03 13:25:00,17.98,18.05,17.87,17.91,1047300.0,11.7015,11.747,11.6299,11.6559,1047300.0
2009-02-03 13:30:00,17.92,18.04,17.89,18.01,702600.0,11.6624,11.7405,11.6429,11.721,702600.0
2009-02-03 13:35:00,18.01,18.22,17.99,18.07,1315000.0,11.721,11.8577,11.708,11.7601,1315000.0
2009-02-03 13:40:00,18.07,18.15,17.97,18.03,1251900.0,11.7601,11.8121,11.695,11.734,1251900.0
2009-02-03 13:45:00,18.03,18.2,17.9,17.99,992800.0,11.734,11.8447,11.6494,11.708,992800.0
2009-02-03 13:50:00,17.99,17.99,17.91,17.97,709700.0,11.708,11.708,11.6559,11.695,709700.0
2009-02-03 13:55:00,17.97,18.05,17.93,18.01,521800.0,11.695,11.747,11.6689,11.721,521800.0
2009-02-03 14:00:00,18.01,18.04,17.85,17.85,834100.0,11.721,11.7405,11.6169,11.6169,834100.0
2009-02-03 14:05:00,17.85,18.17,17.82,18.16,1175500.0,11.6169,11.8251,11.5974,11.8186,1175500.0
2009-02-03 14:10:00,18.16,18.36,18.13,18.24,1479100.0,11.8186,11.9488,11.7991,11.8707,1479100.0
2009-02-03 14:15:00,18.24,18.29,18.07,18.11,1690000.0,11.8707,11.9032,11.7601,11.7861,1690000.0
2009-02-03 14:20:00,18.11,18.25,18.07,18.18,867900.0,11.7861,11.8772,11.7601,11.8316,867900.0
2009-02-03 14:25:00,18.18,18.32,18.16,18.3,1331700.0,11.8316,11.9228,11.8186,11.9097,1331700.0
2009-02-03 14:30:00,18.3,18.46,18.25,18.34,1268100.0,11.9097,12.0139,11.8772,11.9358,1268100.0
2009-02-03 14:35:00,18.34,18.49,18.17,18.18,1332900.0,11.9358,12.0334,11.8251,11.8316,1332900.0
2009-02-03 14:40:00,18.19,18.39,18.18,18.32,870100.0,11.8382,11.9683,11.8316,11.9228,870100.0
2009-02-03 14:45:00,18.31,18.4,18.2,18.32,863100.0,11.9162,11.9748,11.8447,11.9228,863100.0
2009-02-03 14:50:00,18.31,18.36,18.2,18.22,970600.0,11.9162,11.9488,11.8447,11.8577,970600.0
2009-02-03 14:55:00,18.22,18.29,18.13,18.21,1042600.0,11.8577,11.9032,11.7991,11.8512,1042600.0
2009-02-03 15:00:00,18.21,18.36,18.17,18.2,963700.0,11.8512,11.9488,11.8251,11.8447,963700.0
2009-02-03 15:05:00,18.2,18.38,18.17,18.38,1020100.0,11.8447,11.9618,11.8251,11.9618,1020100.0
2009-02-03 15:10:00,18.38,18.57,18.38,18.51,1933000.0,11.9618,12.0855,11.9618,12.0464,1933000.0
2009-02-03 15:15:00,18.51,18.58,18.44,18.5,831700.0,12.0464,12.092,12.0009,12.0399,831700.0
2009-02-03 15:20:00,18.49,18.72,18.37,18.67,1486300.0,12.0334,12.1831,11.9553,12.1505,1486300.0
2009-02-03 15:25:00,18.67,18.68,18.47,18.5,771100.0,12.1505,12.157,12.0204,12.0399,771100.0
2009-02-03 15:30:00,18.49,18.62,18.42,18.43,1056800.0,12.0334,12.118,11.9878,11.9943,1056800.0
2009-02-03 15:35:00,18.43,18.58,18.42,18.57,1391700.0,11.9943,12.092,11.9878,12.0855,1391700.0
2009-02-03 15:40:00,18.58,18.59,18.27,18.32,2303600.0,12.092,12.0985,11.8902,11.9228,2303600.0
2009-02-03 15:45:00,18.33,18.46,18.32,18.42,1363600.0,11.9293,12.0139,11.9228,11.9878,1363600.0
2009-02-03 15:50:00,18.42,18.55,18.38,18.38,2458000.0,11.9878,12.0724,11.9618,11.9618,2458000.0
2009-02-03 15:55:00,18.38,18.54,18.38,18.48,2261400.0,11.9618,12.0659,11.9618,12.0269,2261400.0
2009-02-04 09:30:00,18.5,18.55,17.91,17.95,2149100.0,12.2745,12.3077,11.883,11.9096,2149100.0
2009-02-04 09:35:00,17.96,18.59,17.96,18.46,1993800.0,11.9162,12.3342,11.9162,12.248,1993800.0
2009-02-04 09:40:00,18.46,18.59,18.43,18.51,1255300.0,12.248,12.3342,12.228,12.2811,1255300.0
2009-02-04 09:45:00,18.52,18.72,18.38,18.42,1179900.0,12.2878,12.4205,12.1949,12.2214,1179900.0
2009-02-04 09:50:00,18.42,18.76,18.35,18.76,1246300.0,12.2214,12.447,12.175,12.447,1246300.0
2009-02-04 09:55:00,18.77,19.15,18.72,19.06,2246300.0,12.4536,12.7058,12.4205,12.646,2246300.0
2009-02-04 10:00:00,19.07,19.23,18.92,19.0,1753000.0,12.6527,12.7588,12.5532,12.6062,1753000.0
2009-02-04 10:05:00,19.02,19.03,18.8,18.85,1659300.0,12.6195,12.6261,12.4735,12.5067,1659300.0
2009-02-04 10:10:00,18.84,19.3,18.82,19.06,1963300.0,12.5001,12.8053,12.4868,12.646,1963300.0
2009-02-04 10:15:00,19.07,19.1,18.84,18.91,1242400.0,12.6527,12.6726,12.5001,12.5465,1242400.0
2009-02-04 10:20:00,18.9,18.92,18.73,18.81,725100.0,12.5399,12.5532,12.4271,12.4802,725100.0
2009-02-04 10:25:00,18.8,19.12,18.8,18.99,1107500.0,12.4735,12.6859,12.4735,12.5996,1107500.0
2009-02-04 10:30:00,18.99,19.13,18.96,19.01,1417500.0,12.5996,12.6925,12.5797,12.6129,1417500.0
2009-02-04 10:35:00,19.02,19.15,18.85,18.85,964700.0,12.6195,12.7058,12.5067,12.5067,964700.0
2009-02-04 10:40:00,18.86,18.92,18.8,18.85,707500.0,12.5133,12.5532,12.4735,12.5067,707500.0
2009-02-04 10:45:00,18.85,18.93,18.84,18.86,770500.0,12.5067,12.5598,12.5001,12.5133,770500.0
2009-02-04 10:50:00,18.86,18.89,18.77,18.77,943200.0,12.5133,12.5332,12.4536,12.4536,943200.0
2009-02-04 10:55:00,18.77,18.92,18.71,18.9,679700.0,12.4536,12.5532,12.4138,12.5399,679700.0
2009-02-04 11:00:00,18.9,19.02,18.88,18.99,796100.0,12.5399,12.6195,12.5266,12.5996,796100.0
2009-02-04 11:05:00,18.99,19.02,18.82,18.89,606400.0,12.5996,12.6195,12.4868,12.5332,606400.0
2009-02-04 11:10:00,18.89,18.91,18.75,18.8,574500.0,12.5332,12.5465,12.4404,12.4735,574500.0
2009-02-04 11:15:00,18.79,18.81,18.71,18.74,678900.0,12.4669,12.4802,12.4138,12.4337,678900.0
2009-02-04 11:20:00,18.74,18.77,18.66,18.76,2877200.0,12.4337,12.4536,12.3806,12.447,2877200.0
2009-02-04 11:25:00,18.76,18.78,18.61,18.64,642800.0,12.447,12.4603,12.3475,12.3674,642800.0
2009-02-04 11:30:00,18.64,18.72,18.61,18.7,546500.0,12.3674,12.4205,12.3475,12.4072,546500.0
2009-02-04 11:35:00,18.71,18.72,18.65,18.69,357800.0,12.4138,12.4205,12.374,12.4006,357800.0
2009-02-04 11:40:00,18.69,18.73,18.61,18.61,378300.0,12.4006,12.4271,12.3475,12.3475,378300.0
2009-02-04 11:45:00,18.61,18.64,18.48,18.52,910700.0,12.3475,12.3674,12.2612,12.2878,910700.0
2009-02-04 11:50:00,18.53,18.61,18.51,18.57,331200.0,12.2944,12.3475,12.2811,12.3209,331200.0
2009-02-04 11:55:00,18.58,18.61,18.54,18.58,381200.0,12.3276,12.3475,12.301,12.3276,381200.0
2009-02-04 12:00:00,18.58,18.62,18.55,18.6,517300.0,12.3276,12.3541,12.3077,12.3408,517300.0
2009-02-04 12:05:00,18.59,18.6,18.38,18.4,606300.0,12.3342,12.3408,12.1949,12.2081,606300.0
2009-02-04 12:10:00,18.41,18.43,18.39,18.4,765900.0,12.2148,12.228,12.2015,12.2081,765900.0
2009-02-04 12:15:00,18.4,18.41,18.23,18.28,909400.0,12.2081,12.2148,12.0953,12.1285,909400.0
2009-02-04 12:20:00,18.28,18.3,18.11,18.16,694200.0,12.1285,12.1418,12.0157,12.0489,694200.0
2009-02-04 12:25:00,18.16,18.27,18.14,18.15,588600.0,12.0489,12.1219,12.0356,12.0423,588600.0
2009-02-04 12:30:00,18.16,18.31,18.14,18.28,527100.0,12.0489,12.1484,12.0356,12.1285,527100.0
2009-02-04 12:35:00,18.28,18.3,18.19,18.2,564000.0,12.1285,12.1418,12.0688,12.0754,564000.0
2009-02-04 12:40:00,18.21,18.28,18.18,18.25,417000.0,12.0821,12.1285,12.0622,12.1086,417000.0
2009-02-04 12:45:00,18.25,18.35,18.24,18.33,376100.0,12.1086,12.175,12.102,12.1617,376100.0
2009-02-04 12:50:00,18.33,18.34,18.17,18.18,571700.0,12.1617,12.1683,12.0555,12.0622,571700.0
2009-02-04 12:55:00,18.18,18.31,18.17,18.29,727500.0,12.0622,12.1484,12.0555,12.1352,727500.0
2009-02-04 13:00:00,18.28,18.29,18.11,18.13,665600.0,12.1285,12.1352,12.0157,12.029,665600.0
2009-02-04 13:05:00,18.14,18.16,18.01,18.1,1030000.0,12.0356,12.0489,11.9494,12.0091,1030000.0
2009-02-04 13:10:00,18.1,18.1,17.96,18.04,982200.0,12.0091,12.0091,11.9162,11.9693,982200.0
2009-02-04 13:15:00,18.04,18.14,18.02,18.06,695000.0,11.9693,12.0356,11.956,11.9826,695000.0
2009-02-04 13:20:00,18.06,18.19,18.06,18.15,346100.0,11.9826,12.0688,11.9826,12.0423,346100.0
2009-02-04 13:25:00,18.15,18.29,18.03,18.06,1571800.0,12.0423,12.1352,11.9627,11.9826,1571800.0
2009-02-04 13:30:00,18.06,18.14,17.95,18.1,944900.0,11.9826,12.0356,11.9096,12.0091,944900.0
2009-02-04 13:35:00,18.1,18.18,17.99,18.0,719600.0,12.0091,12.0622,11.9361,11.9427,719600.0
2009-02-04 13:40:00,18.01,18.04,17.8,17.8,1701900.0,11.9494,11.9693,11.81,11.81,1701900.0
2009-02-04 13:45:00,17.8,17.82,17.56,17.7,2558600.0,11.81,11.8233,11.6508,11.7437,2558600.0
2009-02-04 13:50:00,17.7,17.75,17.4,17.41,2099000.0,11.7437,11.7769,11.5447,11.5513,2099000.0
2009-02-04 13:55:00,17.42,17.63,17.28,17.56,1982800.0,11.5579,11.6973,11.465,11.6508,1982800.0
2009-02-04 14:00:00,17.56,17.64,17.48,17.61,1228600.0,11.6508,11.7039,11.5977,11.684,1228600.0
2009-02-04 14:05:00,17.61,17.66,17.49,17.49,1072100.0,11.684,11.7172,11.6044,11.6044,1072100.0
2009-02-04 14:10:00,17.49,17.56,17.43,17.51,1492800.0,11.6044,11.6508,11.5646,11.6176,1492800.0
2009-02-04 14:15:00,17.51,17.61,17.48,17.56,1057000.0,11.6176,11.684,11.5977,11.6508,1057000.0
2009-02-04 14:20:00,17.56,17.64,17.5,17.51,1262200.0,11.6508,11.7039,11.611,11.6176,1262200.0
2009-02-04 14:25:00,17.52,17.59,17.46,17.51,1278800.0,11.6243,11.6707,11.5845,11.6176,1278800.0
2009-02-04 14:30:00,17.51,17.54,17.46,17.5,869100.0,11.6176,11.6375,11.5845,11.611,869100.0
2009-02-04 14:35:00,17.5,17.65,17.47,17.65,1833500.0,11.611,11.7105,11.5911,11.7105,1833500.0
2009-02-04 14:40:00,17.65,17.75,17.64,17.72,1042700.0,11.7105,11.7769,11.7039,11.757,1042700.0
2009-02-04 14:45:00,17.71,17.75,17.62,17.73,487900.0,11.7503,11.7769,11.6906,11.7636,487900.0
2009-02-04 14:50:00,17.72,17.73,17.53,17.55,667300.0,11.757,11.7636,11.6309,11.6442,667300.0
2009-02-04 14:55:00,17.56,17.95,17.44,17.89,2107200.0,11.6508,11.9096,11.5712,11.8698,2107200.0
2009-02-04 15:00:00,17.85,17.97,17.67,17.94,1372300.0,11.8432,11.9228,11.7238,11.9029,1372300.0
2009-02-04 15:05:00,17.95,17.96,17.76,17.8,949800.0,11.9096,11.9162,11.7835,11.81,949800.0
2009-02-04 15:10:00,17.81,17.83,17.61,17.63,761400.0,11.8167,11.83,11.684,11.6973,761400.0
2009-02-04 15:15:00,17.63,17.81,17.62,17.77,600500.0,11.6973,11.8167,11.6906,11.7901,600500.0
2009-02-04 15:20:00,17.75,17.76,17.52,17.59,1269500.0,11.7769,11.7835,11.6243,11.6707,1269500.0
2009-02-04 15:25:00,17.59,17.65,17.48,17.53,1102000.0,11.6707,11.7105,11.5977,11.6309,1102000.0
2009-02-04 15:30:00,17.53,17.6,17.47,17.58,789700.0,11.6309,11.6774,11.5911,11.6641,789700.0
2009-02-04 15:35:00,17.58,17.65,17.52,17.58,1015100.0,11.6641,11.7105,11.6243,11.6641,1015100.0
2009-02-04 15:40:00,17.58,17.62,17.5,17.52,1593300.0,11.6641,11.6906,11.611,11.6243,1593300.0
2009-02-04 15:45:00,17.53,17.57,17.3,17.34,1949100.0,11.6309,11.6574,11.4783,11.5048,1949100.0
2009-02-04 15:50:00,17.35,17.48,17.31,17.4,2492800.0,11.5115,11.5977,11.4849,11.5447,2492800.0
2009-02-04 15:55:00,17.4,17.51,17.35,17.48,2538900.0,11.5447,11.6176,11.5115,11.5977,2538900.0
2009-02-05 09:30:00,17.15,17.4,16.83,16.84,2786700.0,11.3788,11.5447,11.1665,11.1731,2786700.0
2009-02-05 09:35:00,16.84,16.84,16.14,16.14,4432300.0,11.1731,11.1731,10.7087,10.7087,4432300.0
2009-02-05 09:40:00,16.14,16.27,15.82,15.91,4586100.0,10.7087,10.7949,10.4963,10.5561,4586100.0
2009-02-05 09:45:00,15.91,16.0,15.54,15.7,5601500.0,10.5561,10.6158,10.3106,10.4167,5601500.0
2009-02-05 09:50:00,15.7,15.81,15.44,15.57,5810700.0,10.4167,10.4897,10.2442,10.3305,5810700.0
2009-02-05 09:55:00,15.57,15.65,14.67,14.89,9119000.0,10.3305,10.3836,9.7333,9.8793,9119000.0
2009-02-05 10:00:00,14.89,15.18,14.7,14.97,6559000.0,9.8793,10.0717,9.7532,9.9324,6559000.0
2009-02-05 10:05:00,14.97,15.3,14.67,14.73,5635400.0,9.9324,10.1513,9.7333,9.7731,5635400.0
2009-02-05 10:10:00,14.74,16.73,14.71,15.13,6591800.0,9.7798,11.1001,9.7599,10.0385,6591800.0
2009-02-05 10:15:00,15.13,15.2,14.8,15.05,5515800.0,10.0385,10.085,9.8196,9.9855,5515800.0
2009-02-05 10:20:00,15.05,15.35,15.0,15.17,4297600.0,9.9855,10.1845,9.9523,10.0651,4297600.0
2009-02-05 10:25:00,15.18,15.37,15.1,15.31,3566100.0,10.0717,10.1978,10.0186,10.158,3566100.0
2009-02-05 10:30:00,15.32,15.37,15.01,15.25,3937300.0,10.1646,10.1978,9.9589,10.1182,3937300.0
2009-02-05 10:35:00,15.25,15.26,15.1,15.12,2891800.0,10.1182,10.1248,10.0186,10.0319,2891800.0
2009-02-05 10:40:00,15.12,15.56,15.11,15.48,3470200.0,10.0319,10.3238,10.0253,10.2708,3470200.0
2009-02-05 10:45:00,15.48,15.76,15.4,15.64,5230300.0,10.2708,10.4565,10.2177,10.3769,5230300.0
2009-02-05 10:50:00,15.65,16.01,15.63,15.89,5088600.0,10.3836,10.6224,10.3703,10.5428,5088600.0
2009-02-05 10:55:00,15.88,16.18,15.84,15.96,4935400.0,10.5362,10.7352,10.5096,10.5892,4935400.0
2009-02-05 11:00:00,15.97,16.45,15.96,16.43,4080900.0,10.5959,10.9143,10.5892,10.9011,4080900.0
2009-02-05 11:05:00,16.43,16.45,16.07,16.12,3235800.0,10.9011,10.9143,10.6622,10.6954,3235800.0
2009-02-05 11:10:00,16.12,16.24,15.88,15.95,2584500.0,10.6954,10.775,10.5362,10.5826,2584500.0
2009-02-05 11:15:00,15.95,16.03,15.72,15.8,2146500.0,10.5826,10.6357,10.43,10.4831,2146500.0
2009-02-05 11:20:00,15.8,15.83,15.5,15.69,2169100.0,10.4831,10.503,10.284,10.4101,2169100.0
2009-02-05 11:25:00,15.7,15.85,15.64,15.73,2168000.0,10.4167,10.5163,10.3769,10.4366,2168000.0
2009-02-05 11:30:00,15.73,15.92,15.71,15.88,1663600.0,10.4366,10.5627,10.4234,10.5362,1663600.0
2009-02-05 11:35:00,15.89,16.04,15.86,15.86,1764500.0,10.5428,10.6423,10.5229,10.5229,1764500.0
2009-02-05 11:40:00,15.86,15.95,15.79,15.83,985500.0,10.5229,10.5826,10.4764,10.503,985500.0
2009-02-05 11:45:00,15.83,16.05,15.81,16.05,1114800.0,10.503,10.6489,10.4897,10.6489,1114800.0
2009-02-05 11:50:00,16.04,16.16,15.98,15.98,1836000.0,10.6423,10.7219,10.6025,10.6025,1836000.0
2009-02-05 11:55:00,15.98,16.37,15.98,16.35,1921900.0,10.6025,10.8613,10.6025,10.848,1921900.0
2009-02-05 12:00:00,16.35,16.75,16.34,16.57,3230200.0,10.848,11.1134,10.8414,10.994,3230200.0
2009-02-05 12:05:00,16.57,17.26,16.57,17.06,5244900.0,10.994,11.4518,10.994,11.3191,5244900.0
2009-02-05 12:10:00,17.06,17.19,16.98,17.01,3025400.0,11.3191,11.4053,11.266,11.2859,3025400.0
2009-02-05 12:15:00,17.01,17.09,16.0,16.92,2506200.0,11.2859,11.339,10.6158,11.2262,2506200.0
2009-02-05 12:20:00,16.93,16.94,16.71,16.83,1698100.0,11.2328,11.2395,11.0869,11.1665,1698100.0
2009-02-05 12:25:00,16.83,16.92,16.61,16.64,2285000.0,11.1665,11.2262,11.0205,11.0404,2285000.0
2009-02-05 12:30:00,16.64,16.72,16.61,16.63,1033400.0,11.0404,11.0935,11.0205,11.0338,1033400.0
2009-02-05 12:35:00,16.63,16.66,16.36,16.49,1897100.0,11.0338,11.0537,10.8546,10.9409,1897100.0
2009-02-05 12:40:00,16.49,16.7,16.48,16.69,993400.0,10.9409,11.0802,10.9342,11.0736,993400.0
2009-02-05 12:45:00,16.69,16.78,16.65,16.69,1019600.0,11.0736,11.1333,11.047,11.0736,1019600.0
2009-02-05 12:50:00,16.7,16.7,16.46,16.54,1469600.0,11.0802,11.0802,10.921,10.9741,1469600.0
2009-02-05 12:55:00,16.53,16.76,16.53,16.74,1002900.0,10.9674,11.12,10.9674,11.1068,1002900.0
2009-02-05 13:00:00,16.74,16.94,16.71,16.76,2112300.0,11.1068,11.2395,11.0869,11.12,2112300.0
2009-02-05 13:05:00,16.75,17.03,16.72,17.0,1237400.0,11.1134,11.2992,11.0935,11.2793,1237400.0
2009-02-05 13:10:00,17.0,17.15,16.96,16.99,1961200.0,11.2793,11.3788,11.2527,11.2726,1961200.0
2009-02-05 13:15:00,16.98,17.04,16.71,16.72,1435800.0,11.266,11.3058,11.0869,11.0935,1435800.0
2009-02-05 13:20:00,16.73,16.75,16.5,16.51,1295400.0,11.1001,11.1134,10.9475,10.9542,1295400.0
2009-02-05 13:25:00,16.51,16.78,16.5,16.67,982000.0,10.9542,11.1333,10.9475,11.0603,982000.0
2009-02-05 13:30:00,16.67,16.89,16.67,16.83,767700.0,11.0603,11.2063,11.0603,11.1665,767700.0
2009-02-05 13:35:00,16.82,16.9,16.71,16.84,588500.0,11.1598,11.2129,11.0869,11.1731,588500.0
2009-02-05 13:40:00,16.84,17.04,16.73,17.0,1039100.0,11.1731,11.3058,11.1001,11.2793,1039100.0
2009-02-05 13:45:00,17.0,17.06,16.84,16.98,1558600.0,11.2793,11.3191,11.1731,11.266,1558600.0
2009-02-05 13:50:00,16.99,16.99,16.8,16.86,736500.0,11.2726,11.2726,11.1466,11.1864,736500.0
2009-02-05 13:55:00,16.85,16.87,16.59,16.75,661100.0,11.1797,11.193,11.0072,11.1134,661100.0
2009-02-05 14:00:00,16.75,16.9,16.74,16.87,993300.0,11.1134,11.2129,11.1068,11.193,993300.0
2009-02-05 14:05:00,16.87,16.94,16.81,16.89,1116900.0,11.193,11.2395,11.1532,11.2063,1116900.0
2009-02-05 14:10:00,16.88,16.9,16.73,16.79,709700.0,11.1996,11.2129,11.1001,11.1399,709700.0
2009-02-05 14:15:00,16.8,16.9,16.77,16.81,838700.0,11.1466,11.2129,11.1267,11.1532,838700.0
2009-02-05 14:20:00,16.81,17.06,16.8,16.96,1529400.0,11.1532,11.3191,11.1466,11.2527,1529400.0
2009-02-05 14:25:00,16.96,17.07,16.88,17.05,1081400.0,11.2527,11.3257,11.1996,11.3124,1081400.0
2009-02-05 14:30:00,17.05,17.09,16.86,16.95,1402300.0,11.3124,11.339,11.1864,11.2461,1402300.0
2009-02-05 14:35:00,16.95,17.07,16.9,16.99,1299400.0,11.2461,11.3257,11.2129,11.2726,1299400.0
2009-02-05 14:40:00,16.99,16.99,16.85,16.91,874800.0,11.2726,11.2726,11.1797,11.2195,874800.0
2009-02-05 14:45:00,16.92,16.95,16.72,16.76,1147300.0,11.2262,11.2461,11.0935,11.12,1147300.0
2009-02-05 14:50:00,16.77,16.78,16.48,16.6,1548900.0,11.1267,11.1333,10.9342,11.0139,1548900.0
2009-02-05 14:55:00,16.59,16.59,16.31,16.46,2581300.0,11.0072,11.0072,10.8215,10.921,2581300.0
2009-02-05 15:00:00,16.46,16.6,16.4,16.43,1468900.0,10.921,11.0139,10.8812,10.9011,1468900.0
2009-02-05 15:05:00,16.43,16.5,16.29,16.4,1989600.0,10.9011,10.9475,10.8082,10.8812,1989600.0
2009-02-05 15:10:00,16.43,16.53,16.33,16.44,1110700.0,10.9011,10.9674,10.8347,10.9077,1110700.0
2009-02-05 15:15:00,16.43,16.53,16.36,16.4,1334200.0,10.9011,10.9674,10.8546,10.8812,1334200.0
2009-02-05 15:20:00,16.39,16.5,16.39,16.45,1054800.0,10.8745,10.9475,10.8745,10.9143,1054800.0
2009-02-05 15:25:00,16.44,16.7,16.4,16.67,2028100.0,10.9077,11.0802,10.8812,11.0603,2028100.0
2009-02-05 15:30:00,16.67,16.73,16.47,16.61,1737300.0,11.0603,11.1001,10.9276,11.0205,1737300.0
2009-02-05 15:35:00,16.61,16.62,16.44,16.47,1799000.0,11.0205,11.0271,10.9077,10.9276,1799000.0
2009-02-05 15:40:00,16.47,16.53,16.36,16.43,2130600.0,10.9276,10.9674,10.8546,10.9011,2130600.0
2009-02-05 15:45:00,16.43,16.43,16.07,16.17,2515700.0,10.9011,10.9011,10.6622,10.7286,2515700.0
2009-02-05 15:50:00,16.16,16.32,16.16,16.29,2643900.0,10.7219,10.8281,10.7219,10.8082,2643900.0
2009-02-05 15:55:00,16.29,16.54,16.28,16.33,4930200.0,10.8082,10.9741,10.8016,10.8347,4930200.0
2009-02-06 09:30:00,17.36,17.5,17.1,17.45,3717900.0,11.5181,11.611,11.3456,11.5778,3717900.0
2009-02-06 09:35:00,17.46,18.06,17.39,18.04,3488200.0,11.5845,11.9826,11.538,11.9693,3488200.0
2009-02-06 09:40:00,18.05,18.08,17.76,17.84,2549400.0,11.9759,11.9958,11.7835,11.8366,2549400.0
2009-02-06 09:45:00,17.85,17.94,17.61,17.61,1983600.0,11.8432,11.9029,11.684,11.684,1983600.0
2009-02-06 09:50:00,17.62,17.85,17.51,17.83,1504600.0,11.6906,11.8432,11.6176,11.83,1504600.0
2009-02-06 09:55:00,17.83,17.9,17.61,17.83,1644900.0,11.83,11.8764,11.684,11.83,1644900.0
2009-02-06 10:00:00,17.83,18.2,17.8,17.99,2497400.0,11.83,12.0754,11.81,11.9361,2497400.0
2009-02-06 10:05:00,17.98,18.09,17.78,17.83,1670100.0,11.9295,12.0025,11.7968,11.83,1670100.0
2009-02-06 10:10:00,17.83,18.31,17.83,18.22,1969200.0,11.83,12.1484,11.83,12.0887,1969200.0
2009-02-06 10:15:00,18.23,18.29,18.07,18.14,1478500.0,12.0953,12.1352,11.9892,12.0356,1478500.0
2009-02-06 10:20:00,18.14,18.16,17.96,18.0,912200.0,12.0356,12.0489,11.9162,11.9427,912200.0
2009-02-06 10:25:00,18.0,18.08,17.92,17.98,970500.0,11.9427,11.9958,11.8897,11.9295,970500.0
2009-02-06 10:30:00,17.97,18.08,17.85,18.08,1018100.0,11.9228,11.9958,11.8432,11.9958,1018100.0
2009-02-06 10:35:00,18.07,18.09,17.86,18.0,881000.0,11.9892,12.0025,11.8499,11.9427,881000.0
2009-02-06 10:40:00,18.0,18.05,17.89,18.02,482400.0,11.9427,11.9759,11.8698,11.956,482400.0
2009-02-06 10:45:00,18.03,18.18,17.97,18.16,941000.0,11.9627,12.0622,11.9228,12.0489,941000.0
2009-02-06 10:50:00,18.16,18.19,18.01,18.18,858900.0,12.0489,12.0688,11.9494,12.0622,858900.0
2009-02-06 10:55:00,18.18,18.35,18.17,18.25,1914600.0,12.0622,12.175,12.0555,12.1086,1914600.0
2009-02-06 11:00:00,18.24,18.58,18.24,18.54,2144400.0,12.102,12.3276,12.102,12.301,2144400.0
2009-02-06 11:05:00,18.53,18.66,18.42,18.54,1853300.0,12.2944,12.3806,12.2214,12.301,1853300.0
2009-02-06 11:10:00,18.54,18.7,18.53,18.7,955900.0,12.301,12.4072,12.2944,12.4072,955900.0
2009-02-06 11:15:00,18.7,18.88,18.5,18.79,1507300.0,12.4072,12.5266,12.2745,12.4669,1507300.0
2009-02-06 11:20:00,18.78,18.83,18.5,18.71,1779000.0,12.4603,12.4934,12.2745,12.4138,1779000.0
2009-02-06 11:25:00,18.7,18.72,18.49,18.68,1470100.0,12.4072,12.4205,12.2679,12.3939,1470100.0
2009-02-06 11:30:00,18.67,18.68,18.47,18.48,784800.0,12.3873,12.3939,12.2546,12.2612,784800.0
2009-02-06 11:35:00,18.47,18.55,18.4,18.44,871600.0,12.2546,12.3077,12.2081,12.2347,871600.0
2009-02-06 11:40:00,18.44,18.55,18.41,18.52,912900.0,12.2347,12.3077,12.2148,12.2878,912900.0
2009-02-06 11:45:00,18.52,18.55,18.42,18.49,626600.0,12.2878,12.3077,12.2214,12.2679,626600.0
2009-02-06 11:50:00,18.48,18.64,18.45,18.63,1044300.0,12.2612,12.3674,12.2413,12.3607,1044300.0
2009-02-06 11:55:00,18.63,18.68,18.55,18.57,960800.0,12.3607,12.3939,12.3077,12.3209,960800.0
2009-02-06 12:00:00,18.56,18.6,18.46,18.46,692700.0,12.3143,12.3408,12.248,12.248,692700.0
2009-02-06 12:05:00,18.46,18.55,18.41,18.46,783100.0,12.248,12.3077,12.2148,12.248,783100.0
2009-02-06 12:10:00,18.46,18.56,18.4,18.42,919500.0,12.248,12.3143,12.2081,12.2214,919500.0
2009-02-06 12:15:00,18.42,18.48,18.33,18.35,832900.0,12.2214,12.2612,12.1617,12.175,832900.0
2009-02-06 12:20:00,18.36,18.52,18.35,18.49,941100.0,12.1816,12.2878,12.175,12.2679,941100.0
2009-02-06 12:25:00,18.49,18.5,18.38,18.46,655100.0,12.2679,12.2745,12.1949,12.248,655100.0
2009-02-06 12:30:00,18.45,18.5,18.42,18.48,370000.0,12.2413,12.2745,12.2214,12.2612,370000.0
2009-02-06 12:35:00,18.48,18.68,18.4,18.57,1206800.0,12.2612,12.3939,12.2081,12.3209,1206800.0
2009-02-06 12:40:00,18.58,18.7,18.45,18.6,907300.0,12.3276,12.4072,12.2413,12.3408,907300.0
2009-02-06 12:45:00,18.6,18.75,18.59,18.69,990200.0,12.3408,12.4404,12.3342,12.4006,990200.0
2009-02-06 12:50:00,18.69,18.72,18.61,18.64,594200.0,12.4006,12.4205,12.3475,12.3674,594200.0
2009-02-06 12:55:00,18.66,18.78,18.65,18.75,630400.0,12.3806,12.4603,12.374,12.4404,630400.0
2009-02-06 13:00:00,18.75,18.78,18.73,18.74,690600.0,12.4404,12.4603,12.4271,12.4337,690600.0
2009-02-06 13:05:00,18.74,18.9,18.74,18.85,970000.0,12.4337,12.5399,12.4337,12.5067,970000.0
2009-02-06 13:10:00,18.84,18.91,18.8,18.87,506700.0,12.5001,12.5465,12.4735,12.52,506700.0
2009-02-06 13:15:00,18.88,18.98,18.84,18.97,1020700.0,12.5266,12.593,12.5001,12.5863,1020700.0
2009-02-06 13:20:00,18.98,19.05,18.9,18.98,1695700.0,12.593,12.6394,12.5399,12.593,1695700.0
2009-02-06 13:25:00,18.98,19.04,18.87,18.98,1072100.0,12.593,12.6328,12.52,12.593,1072100.0
2009-02-06 13:30:00,18.97,19.1,18.96,19.02,1181600.0,12.5863,12.6726,12.5797,12.6195,1181600.0
2009-02-06 13:35:00,19.02,19.03,18.95,18.97,693300.0,12.6195,12.6261,12.5731,12.5863,693300.0
2009-02-06 13:40:00,18.96,18.97,18.87,18.89,614500.0,12.5797,12.5863,12.52,12.5332,614500.0
2009-02-06 13:45:00,18.88,19.02,18.88,18.88,777700.0,12.5266,12.6195,12.5266,12.5266,777700.0
2009-02-06 13:50:00,18.89,18.89,18.79,18.84,795700.0,12.5332,12.5332,12.4669,12.5001,795700.0
2009-02-06 13:55:00,18.83,18.87,18.81,18.82,561200.0,12.4934,12.52,12.4802,12.4868,561200.0
2009-02-06 14:00:00,18.81,18.83,18.67,18.75,976400.0,12.4802,12.4934,12.3873,12.4404,976400.0
2009-02-06 14:05:00,18.75,18.79,18.66,18.78,811100.0,12.4404,12.4669,12.3806,12.4603,811100.0
2009-02-06 14:10:00,18.78,18.9,18.76,18.83,646600.0,12.4603,12.5399,12.447,12.4934,646600.0
2009-02-06 14:15:00,18.83,18.91,18.68,18.72,845200.0,12.4934,12.5465,12.3939,12.4205,845200.0
2009-02-06 14:20:00,18.71,18.8,18.62,18.74,1042700.0,12.4138,12.4735,12.3541,12.4337,1042700.0
2009-02-06 14:25:00,18.74,18.85,18.69,18.84,942200.0,12.4337,12.5067,12.4006,12.5001,942200.0
2009-02-06 14:30:00,18.84,18.98,18.83,18.96,932000.0,12.5001,12.593,12.4934,12.5797,932000.0
2009-02-06 14:35:00,18.95,19.0,18.86,18.92,1390000.0,12.5731,12.6062,12.5133,12.5532,1390000.0
2009-02-06 14:40:00,18.91,18.98,18.88,18.91,1119200.0,12.5465,12.593,12.5266,12.5465,1119200.0
2009-02-06 14:45:00,18.9,18.97,18.86,18.86,1120900.0,12.5399,12.5863,12.5133,12.5133,1120900.0
2009-02-06 14:50:00,18.86,18.97,18.76,18.97,1663200.0,12.5133,12.5863,12.447,12.5863,1663200.0
2009-02-06 14:55:00,18.97,19.0,18.94,18.96,864900.0,12.5863,12.6062,12.5664,12.5797,864900.0
2009-02-06 15:00:00,18.96,18.99,18.85,18.89,1444300.0,12.5797,12.5996,12.5067,12.5332,1444300.0
2009-02-06 15:05:00,18.9,18.96,18.85,18.94,1848800.0,12.5399,12.5797,12.5067,12.5664,1848800.0
2009-02-06 15:10:00,18.93,18.95,18.88,18.9,1680800.0,12.5598,12.5731,12.5266,12.5399,1680800.0
2009-02-06 15:15:00,18.89,18.97,18.88,18.94,1392400.0,12.5332,12.5863,12.5266,12.5664,1392400.0
2009-02-06 15:20:00,18.93,19.0,18.92,18.95,2487400.0,12.5598,12.6062,12.5532,12.5731,2487400.0
2009-02-06 15:25:00,18.95,19.06,18.89,19.02,2430600.0,12.5731,12.646,12.5332,12.6195,2430600.0
2009-02-06 15:30:00,19.02,19.17,19.0,19.16,2247100.0,12.6195,12.719,12.6062,12.7124,2247100.0
2009-02-06 15:35:00,19.16,19.2,19.02,19.13,2608100.0,12.7124,12.7389,12.6195,12.6925,2608100.0
2009-02-06 15:40:00,19.13,19.25,19.11,19.22,2757300.0,12.6925,12.7721,12.6792,12.7522,2757300.0
2009-02-06 15:45:00,19.23,19.39,19.2,19.25,3272600.0,12.7588,12.865,12.7389,12.7721,3272600.0
2009-02-06 15:50:00,19.25,19.34,19.07,19.18,3586600.0,12.7721,12.8318,12.6527,12.7257,3586600.0
2009-02-06 15:55:00,19.18,19.25,18.99,19.15,6455000.0,12.7257,12.7721,12.5996,12.7058,6455000.0
2009-02-09 09:30:00,19.13,19.25,18.86,18.96,2080900.0,12.6925,12.7721,12.5133,12.5797,2080900.0
2009-02-09 09:35:00,18.97,19.02,18.57,18.94,2898300.0,12.5863,12.6195,12.3209,12.5664,2898300.0
2009-02-09 09:40:00,18.94,19.24,18.81,19.18,1394100.0,12.5664,12.7655,12.4802,12.7257,1394100.0
2009-02-09 09:45:00,19.18,19.5,19.13,19.49,2091200.0,12.7257,12.938,12.6925,12.9313,2091200.0
2009-02-09 09:50:00,19.49,19.5,19.27,19.33,2353900.0,12.9313,12.938,12.7854,12.8252,2353900.0
2009-02-09 09:55:00,19.34,19.6,19.26,19.42,1882500.0,12.8318,13.0043,12.7787,12.8849,1882500.0
2009-02-09 10:00:00,19.43,19.49,19.13,19.19,1739000.0,12.8915,12.9313,12.6925,12.7323,1739000.0
2009-02-09 10:05:00,19.19,19.26,19.06,19.09,1276800.0,12.7323,12.7787,12.646,12.6659,1276800.0
2009-02-09 10:10:00,19.09,19.15,19.03,19.08,648200.0,12.6659,12.7058,12.6261,12.6593,648200.0
2009-02-09 10:15:00,19.07,19.33,19.07,19.12,901800.0,12.6527,12.8252,12.6527,12.6859,901800.0
2009-02-09 10:20:00,19.12,19.28,19.07,19.07,825000.0,12.6859,12.792,12.6527,12.6527,825000.0
2009-02-09 10:25:00,19.08,19.08,18.94,18.97,869700.0,12.6593,12.6593,12.5664,12.5863,869700.0
2009-02-09 10:30:00,18.96,19.0,18.8,18.84,865900.0,12.5797,12.6062,12.4735,12.5001,865900.0
2009-02-09 10:35:00,18.83,19.03,18.82,19.03,1324500.0,12.4934,12.6261,12.4868,12.6261,1324500.0
2009-02-09 10:40:00,19.02,19.1,18.97,19.07,1176000.0,12.6195,12.6726,12.5863,12.6527,1176000.0
2009-02-09 10:45:00,19.07,19.21,18.98,19.18,1225900.0,12.6527,12.7456,12.593,12.7257,1225900.0
2009-02-09 10:50:00,19.18,19.19,19.01,19.06,821400.0,12.7257,12.7323,12.6129,12.646,821400.0
2009-02-09 10:55:00,19.06,19.24,18.8,19.24,1025600.0,12.646,12.7655,12.4735,12.7655,1025600.0
2009-02-09 11:00:00,19.23,19.28,19.19,19.2,948000.0,12.7588,12.792,12.7323,12.7389,948000.0
2009-02-09 11:05:00,19.2,19.23,19.07,19.21,992700.0,12.7389,12.7588,12.6527,12.7456,992700.0
2009-02-09 11:10:00,19.21,19.21,19.08,19.17,822100.0,12.7456,12.7456,12.6593,12.719,822100.0
2009-02-09 11:15:00,19.17,19.23,19.08,19.11,838500.0,12.719,12.7588,12.6593,12.6792,838500.0
2009-02-09 11:20:00,19.11,19.2,19.1,19.14,819600.0,12.6792,12.7389,12.6726,12.6991,819600.0
2009-02-09 11:25:00,19.15,19.24,19.11,19.13,701500.0,12.7058,12.7655,12.6792,12.6925,701500.0
2009-02-09 11:30:00,19.13,19.17,19.04,19.05,647800.0,12.6925,12.719,12.6328,12.6394,647800.0
2009-02-09 11:35:00,19.05,19.11,19.03,19.08,681700.0,12.6394,12.6792,12.6261,12.6593,681700.0
2009-02-09 11:40:00,19.08,19.08,18.95,18.96,766600.0,12.6593,12.6593,12.5731,12.5797,766600.0
2009-02-09 11:45:00,18.95,19.1,18.93,19.04,530200.0,12.5731,12.6726,12.5598,12.6328,530200.0
2009-02-09 11:50:00,19.04,19.09,18.99,19.01,496800.0,12.6328,12.6659,12.5996,12.6129,496800.0
2009-02-09 11:55:00,19.01,19.1,19.01,19.07,340900.0,12.6129,12.6726,12.6129,12.6527,340900.0
2009-02-09 12:00:00,19.07,19.15,19.06,19.08,710600.0,12.6527,12.7058,12.646,12.6593,710600.0
2009-02-09 12:05:00,19.09,19.11,19.0,19.05,464400.0,12.6659,12.6792,12.6062,12.6394,464400.0
2009-02-09 12:10:00,19.05,19.1,19.0,19.0,412400.0,12.6394,12.6726,12.6062,12.6062,412400.0
2009-02-09 12:15:00,19.01,19.12,19.0,19.07,720600.0,12.6129,12.6859,12.6062,12.6527,720600.0
2009-02-09 12:20:00,19.08,19.15,18.8,19.14,556600.0,12.6593,12.7058,12.4735,12.6991,556600.0
2009-02-09 12:25:00,19.14,19.16,19.11,19.14,484100.0,12.6991,12.7124,12.6792,12.6991,484100.0
2009-02-09 12:30:00,19.15,19.16,19.1,19.16,278400.0,12.7058,12.7124,12.6726,12.7124,278400.0
2009-02-09 12:35:00,19.16,19.16,19.05,19.09,303100.0,12.7124,12.7124,12.6394,12.6659,303100.0
2009-02-09 12:40:00,19.09,19.11,19.05,19.06,465400.0,12.6659,12.6792,12.6394,12.646,465400.0
2009-02-09 12:45:00,19.05,19.14,19.05,19.13,306900.0,12.6394,12.6991,12.6394,12.6925,306900.0
2009-02-09 12:50:00,19.13,19.2,19.09,19.2,837100.0,12.6925,12.7389,12.6659,12.7389,837100.0
2009-02-09 12:55:00,19.2,19.35,19.2,19.31,1583900.0,12.7389,12.8385,12.7389,12.8119,1583900.0
2009-02-09 13:00:00,19.31,19.45,19.27,19.43,938900.0,12.8119,12.9048,12.7854,12.8915,938900.0
2009-02-09 13:05:00,19.43,19.46,19.31,19.35,846700.0,12.8915,12.9114,12.8119,12.8385,846700.0
2009-02-09 13:10:00,19.35,19.5,19.35,19.48,770600.0,12.8385,12.938,12.8385,12.9247,770600.0
2009-02-09 13:15:00,19.49,19.52,19.44,19.44,895000.0,12.9313,12.9512,12.8982,12.8982,895000.0
2009-02-09 13:20:00,19.45,19.49,19.38,19.44,602700.0,12.9048,12.9313,12.8584,12.8982,602700.0
2009-02-09 13:25:00,19.44,19.44,19.33,19.33,557600.0,12.8982,12.8982,12.8252,12.8252,557600.0
2009-02-09 13:30:00,19.33,19.35,19.2,19.24,599800.0,12.8252,12.8385,12.7389,12.7655,599800.0
2009-02-09 13:35:00,19.23,19.29,19.18,19.26,805700.0,12.7588,12.7986,12.7257,12.7787,805700.0
2009-02-09 13:40:00,19.25,19.25,19.16,19.19,713600.0,12.7721,12.7721,12.7124,12.7323,713600.0
2009-02-09 13:45:00,19.2,19.31,19.17,19.29,714300.0,12.7389,12.8119,12.719,12.7986,714300.0
2009-02-09 13:50:00,19.29,19.29,19.23,19.24,330000.0,12.7986,12.7986,12.7588,12.7655,330000.0
2009-02-09 13:55:00,19.24,19.27,19.19,19.21,525500.0,12.7655,12.7854,12.7323,12.7456,525500.0
2009-02-09 14:00:00,19.21,19.22,19.17,19.21,731900.0,12.7456,12.7522,12.719,12.7456,731900.0
2009-02-09 14:05:00,19.2,19.29,19.2,19.23,566400.0,12.7389,12.7986,12.7389,12.7588,566400.0
2009-02-09 14:10:00,19.23,19.24,19.15,19.17,756100.0,12.7588,12.7655,12.7058,12.719,756100.0
2009-02-09 14:15:00,19.17,19.22,19.12,19.21,1210100.0,12.719,12.7522,12.6859,12.7456,1210100.0
2009-02-09 14:20:00,19.21,19.25,19.17,19.2,1054700.0,12.7456,12.7721,12.719,12.7389,1054700.0
2009-02-09 14:25:00,19.2,19.2,19.05,19.09,1282600.0,12.7389,12.7389,12.6394,12.6659,1282600.0
2009-02-09 14:30:00,19.1,19.14,19.05,19.13,396600.0,12.6726,12.6991,12.6394,12.6925,396600.0
2009-02-09 14:35:00,19.13,19.15,19.05,19.14,451100.0,12.6925,12.7058,12.6394,12.6991,451100.0
2009-02-09 14:40:00,19.14,19.18,19.12,19.12,610600.0,12.6991,12.7257,12.6859,12.6859,610600.0
2009-02-09 14:45:00,19.12,19.13,18.87,19.0,1453400.0,12.6859,12.6925,12.52,12.6062,1453400.0
2009-02-09 14:50:00,18.99,19.05,18.96,18.99,770100.0,12.5996,12.6394,12.5797,12.5996,770100.0
2009-02-09 14:55:00,18.98,19.04,18.89,18.93,1208300.0,12.593,12.6328,12.5332,12.5598,1208300.0
2009-02-09 15:00:00,18.93,19.04,18.91,18.99,573900.0,12.5598,12.6328,12.5465,12.5996,573900.0
2009-02-09 15:05:00,19.0,19.05,18.92,18.93,506300.0,12.6062,12.6394,12.5532,12.5598,506300.0
2009-02-09 15:10:00,18.93,19.02,18.84,19.02,568300.0,12.5598,12.6195,12.5001,12.6195,568300.0
2009-02-09 15:15:00,19.01,19.06,18.96,19.03,562000.0,12.6129,12.646,12.5797,12.6261,562000.0
2009-02-09 15:20:00,19.03,19.16,19.02,19.11,871600.0,12.6261,12.7124,12.6195,12.6792,871600.0
2009-02-09 15:25:00,19.11,19.25,19.1,19.23,613200.0,12.6792,12.7721,12.6726,12.7588,613200.0
2009-02-09 15:30:00,19.23,19.33,19.16,19.21,847100.0,12.7588,12.8252,12.7124,12.7456,847100.0
2009-02-09 15:35:00,19.21,19.25,19.09,19.09,984100.0,12.7456,12.7721,12.6659,12.6659,984100.0
2009-02-09 15:40:00,19.09,19.19,19.09,19.13,610400.0,12.6659,12.7323,12.6659,12.6925,610400.0
2009-02-09 15:45:00,19.14,19.18,19.02,19.04,1003200.0,12.6991,12.7257,12.6195,12.6328,1003200.0
2009-02-09 15:50:00,19.04,19.07,18.97,18.97,1356800.0,12.6328,12.6527,12.5863,12.5863,1356800.0
2009-02-09 15:55:00,18.98,19.13,18.94,19.05,2384500.0,12.593,12.6925,12.5664,12.6394,2384500.0
2009-02-10 09:30:00,18.71,18.89,18.45,18.51,1801400.0,12.4138,12.5332,12.2413,12.2811,1801400.0
2009-02-10 09:35:00,18.51,18.58,18.4,18.54,1442800.0,12.2811,12.3276,12.2081,12.301,1442800.0
2009-02-10 09:40:00,18.53,18.83,18.53,18.74,1243800.0,12.2944,12.4934,12.2944,12.4337,1243800.0
2009-02-10 09:45:00,18.75,18.88,18.72,18.81,1167200.0,12.4404,12.5266,12.4205,12.4802,1167200.0
2009-02-10 09:50:00,18.81,18.92,18.6,18.79,803300.0,12.4802,12.5532,12.3408,12.4669,803300.0
2009-02-10 09:55:00,18.8,18.82,18.67,18.77,947800.0,12.4735,12.4868,12.3873,12.4536,947800.0
2009-02-10 10:00:00,18.78,18.97,18.64,18.86,1175000.0,12.4603,12.5863,12.3674,12.5133,1175000.0
2009-02-10 10:05:00,18.86,18.91,18.78,18.81,985300.0,12.5133,12.5465,12.4603,12.4802,985300.0
2009-02-10 10:10:00,18.81,18.83,18.58,18.62,1204500.0,12.4802,12.4934,12.3276,12.3541,1204500.0
2009-02-10 10:15:00,18.62,18.7,18.45,18.46,1430200.0,12.3541,12.4072,12.2413,12.248,1430200.0
2009-02-10 10:20:00,18.46,18.46,17.9,17.95,3266400.0,12.248,12.248,11.8764,11.9096,3266400.0
2009-02-10 10:25:00,17.95,18.03,17.76,17.95,2260700.0,11.9096,11.9627,11.7835,11.9096,2260700.0
2009-02-10 10:30:00,17.94,18.03,17.86,18.0,1218000.0,11.9029,11.9627,11.8499,11.9427,1218000.0
2009-02-10 10:35:00,17.99,18.01,17.89,18.0,1297000.0,11.9361,11.9494,11.8698,11.9427,1297000.0
2009-02-10 10:40:00,18.0,18.06,17.88,17.88,1431900.0,11.9427,11.9826,11.8631,11.8631,1431900.0
2009-02-10 10:45:00,17.88,18.07,17.87,18.05,1494800.0,11.8631,11.9892,11.8565,11.9759,1494800.0
2009-02-10 10:50:00,18.05,18.07,17.94,18.0,1221400.0,11.9759,11.9892,11.9029,11.9427,1221400.0
2009-02-10 10:55:00,18.0,18.02,17.89,17.92,817700.0,11.9427,11.956,11.8698,11.8897,817700.0
2009-02-10 11:00:00,17.92,18.46,17.9,18.44,2811500.0,11.8897,12.248,11.8764,12.2347,2811500.0
2009-02-10 11:05:00,18.44,18.54,17.81,17.94,3576900.0,12.2347,12.301,11.8167,11.9029,3576900.0
2009-02-10 11:10:00,17.94,17.97,17.57,17.78,2812300.0,11.9029,11.9228,11.6574,11.7968,2812300.0
2009-02-10 11:15:00,17.78,18.1,17.71,17.89,2733200.0,11.7968,12.0091,11.7503,11.8698,2733200.0
2009-02-10 11:20:00,17.89,18.1,17.77,17.81,1933900.0,11.8698,12.0091,11.7901,11.8167,1933900.0
2009-02-10 11:25:00,17.81,17.91,17.69,17.79,1364500.0,11.8167,11.883,11.7371,11.8034,1364500.0
2009-02-10 11:30:00,17.79,17.81,17.09,17.2,3775000.0,11.8034,11.8167,11.339,11.412,3775000.0
2009-02-10 11:35:00,17.21,17.23,16.82,16.99,4086700.0,11.4186,11.4319,11.1598,11.2726,4086700.0
2009-02-10 11:40:00,16.98,17.3,16.92,17.3,2150500.0,11.266,11.4783,11.2262,11.4783,2150500.0
2009-02-10 11:45:00,17.29,17.3,16.9,17.02,2216700.0,11.4717,11.4783,11.2129,11.2925,2216700.0
2009-02-10 11:50:00,17.02,17.26,16.97,17.23,1634900.0,11.2925,11.4518,11.2594,11.4319,1634900.0
2009-02-10 11:55:00,17.24,17.35,16.95,16.99,1959700.0,11.4385,11.5115,11.2461,11.2726,1959700.0
2009-02-10 12:00:00,16.99,17.1,16.9,17.0,1874600.0,11.2726,11.3456,11.2129,11.2793,1874600.0
2009-02-10 12:05:00,17.0,17.03,16.68,16.8,1851600.0,11.2793,11.2992,11.0669,11.1466,1851600.0
2009-02-10 12:10:00,16.81,17.1,16.78,17.04,1671400.0,11.1532,11.3456,11.1333,11.3058,1671400.0
2009-02-10 12:15:00,17.04,17.13,16.97,16.97,1401200.0,11.3058,11.3655,11.2594,11.2594,1401200.0
2009-02-10 12:20:00,16.98,17.05,16.86,17.0,871300.0,11.266,11.3124,11.1864,11.2793,871300.0
2009-02-10 12:25:00,17.01,17.05,16.72,16.81,998300.0,11.2859,11.3124,11.0935,11.1532,998300.0
2009-02-10 12:30:00,16.81,16.85,16.54,16.7,2101300.0,11.1532,11.1797,10.9741,11.0802,2101300.0
2009-02-10 12:35:00,16.7,16.84,16.55,16.74,1412500.0,11.0802,11.1731,10.9807,11.1068,1412500.0
2009-02-10 12:40:00,16.74,16.9,16.74,16.86,854800.0,11.1068,11.2129,11.1068,11.1864,854800.0
2009-02-10 12:45:00,16.86,16.91,16.76,16.89,635400.0,11.1864,11.2195,11.12,11.2063,635400.0
2009-02-10 12:50:00,16.89,17.05,16.88,17.03,883500.0,11.2063,11.3124,11.1996,11.2992,883500.0
2009-02-10 12:55:00,17.02,17.03,16.88,16.94,914400.0,11.2925,11.2992,11.1996,11.2395,914400.0
2009-02-10 13:00:00,16.94,16.95,16.84,16.89,713000.0,11.2395,11.2461,11.1731,11.2063,713000.0
2009-02-10 13:05:00,16.89,16.97,16.75,16.78,1296200.0,11.2063,11.2594,11.1134,11.1333,1296200.0
2009-02-10 13:10:00,16.78,16.85,16.66,16.84,807200.0,11.1333,11.1797,11.0537,11.1731,807200.0
2009-02-10 13:15:00,16.84,16.84,16.6,16.62,708700.0,11.1731,11.1731,11.0139,11.0271,708700.0
2009-02-10 13:20:00,16.62,16.66,16.45,16.62,1934200.0,11.0271,11.0537,10.9143,11.0271,1934200.0
2009-02-10 13:25:00,16.63,16.63,16.47,16.53,1290800.0,11.0338,11.0338,10.9276,10.9674,1290800.0
2009-02-10 13:30:00,16.53,16.55,16.47,16.51,1141600.0,10.9674,10.9807,10.9276,10.9542,1141600.0
2009-02-10 13:35:00,16.52,16.6,16.5,16.6,1062400.0,10.9608,11.0139,10.9475,11.0139,1062400.0
2009-02-10 13:40:00,16.6,16.65,16.55,16.64,1010100.0,11.0139,11.047,10.9807,11.0404,1010100.0
2009-02-10 13:45:00,16.65,16.74,16.61,16.71,1091400.0,11.047,11.1068,11.0205,11.0869,1091400.0
2009-02-10 13:50:00,16.71,16.74,16.62,16.64,788000.0,11.0869,11.1068,11.0271,11.0404,788000.0
2009-02-10 13:55:00,16.64,16.68,16.58,16.63,738700.0,11.0404,11.0669,11.0006,11.0338,738700.0
2009-02-10 14:00:00,16.64,16.73,16.59,16.73,993100.0,11.0404,11.1001,11.0072,11.1001,993100.0
2009-02-10 14:05:00,16.73,16.76,16.63,16.63,1043700.0,11.1001,11.12,11.0338,11.0338,1043700.0
2009-02-10 14:10:00,16.65,16.7,16.58,16.58,863300.0,11.047,11.0802,11.0006,11.0006,863300.0
2009-02-10 14:15:00,16.58,16.63,16.53,16.6,927100.0,11.0006,11.0338,10.9674,11.0139,927100.0
2009-02-10 14:20:00,16.6,16.64,16.55,16.6,901900.0,11.0139,11.0404,10.9807,11.0139,901900.0
2009-02-10 14:25:00,16.61,16.61,16.55,16.56,993800.0,11.0205,11.0205,10.9807,10.9873,993800.0
2009-02-10 14:30:00,16.56,16.65,16.5,16.63,1428500.0,10.9873,11.047,10.9475,11.0338,1428500.0
2009-02-10 14:35:00,16.63,16.65,16.52,16.61,1454900.0,11.0338,11.047,10.9608,11.0205,1454900.0
2009-02-10 14:40:00,16.61,16.66,16.58,16.61,1533300.0,11.0205,11.0537,11.0006,11.0205,1533300.0
2009-02-10 14:45:00,16.61,16.66,16.55,16.55,1167100.0,11.0205,11.0537,10.9807,10.9807,1167100.0
2009-02-10 14:50:00,16.55,16.58,16.41,16.47,1723300.0,10.9807,11.0006,10.8878,10.9276,1723300.0
2009-02-10 14:55:00,16.46,16.54,16.42,16.52,1366800.0,10.921,10.9741,10.8944,10.9608,1366800.0
2009-02-10 15:00:00,16.52,16.67,16.52,16.57,996600.0,10.9608,11.0603,10.9608,10.994,996600.0
2009-02-10 15:05:00,16.57,16.64,16.5,16.63,1009900.0,10.994,11.0404,10.9475,11.0338,1009900.0
2009-02-10 15:10:00,16.63,16.75,16.5,16.51,1484300.0,11.0338,11.1134,10.9475,10.9542,1484300.0
2009-02-10 15:15:00,16.52,16.55,16.44,16.5,1303400.0,10.9608,10.9807,10.9077,10.9475,1303400.0
2009-02-10 15:20:00,16.49,16.58,16.37,16.57,1201300.0,10.9409,11.0006,10.8613,10.994,1201300.0
2009-02-10 15:25:00,16.56,16.59,16.35,16.37,1676400.0,10.9873,11.0072,10.848,10.8613,1676400.0
2009-02-10 15:30:00,16.37,16.47,16.33,16.38,1669100.0,10.8613,10.9276,10.8347,10.8679,1669100.0
2009-02-10 15:35:00,16.38,16.39,16.08,16.17,2487900.0,10.8679,10.8745,10.6689,10.7286,2487900.0
2009-02-10 15:40:00,16.16,16.36,16.07,16.26,2712400.0,10.7219,10.8546,10.6622,10.7883,2712400.0
2009-02-10 15:45:00,16.25,16.47,16.2,16.33,2707700.0,10.7816,10.9276,10.7485,10.8347,2707700.0
2009-02-10 15:50:00,16.34,16.66,16.3,16.39,4648400.0,10.8414,11.0537,10.8148,10.8745,4648400.0
2009-02-10 15:55:00,16.39,16.49,16.15,16.22,5852100.0,10.8745,10.9409,10.7153,10.7617,5852100.0
2009-02-11 09:30:00,16.72,16.78,16.36,16.39,2371500.0,11.0935,11.1333,10.8546,10.8745,2371500.0
2009-02-11 09:35:00,16.39,17.0,16.36,16.96,2712100.0,10.8745,11.2793,10.8546,11.2527,2712100.0
2009-02-11 09:40:00,16.96,17.15,16.82,17.05,2293700.0,11.2527,11.3788,11.1598,11.3124,2293700.0
2009-02-11 09:45:00,17.04,17.08,16.93,16.98,2180300.0,11.3058,11.3323,11.2328,11.266,2180300.0
2009-02-11 09:50:00,16.97,17.15,16.94,17.12,1535800.0,11.2594,11.3788,11.2395,11.3589,1535800.0
2009-02-11 09:55:00,17.12,17.24,17.0,17.09,1682800.0,11.3589,11.4385,11.2793,11.339,1682800.0
2009-02-11 10:00:00,17.09,17.15,16.95,16.98,1596400.0,11.339,11.3788,11.2461,11.266,1596400.0
2009-02-11 10:05:00,16.98,17.0,16.79,16.84,1925700.0,11.266,11.2793,11.1399,11.1731,1925700.0
2009-02-11 10:10:00,16.84,17.0,16.82,16.9,1051400.0,11.1731,11.2793,11.1598,11.2129,1051400.0
2009-02-11 10:15:00,16.9,16.95,16.75,16.75,1220500.0,11.2129,11.2461,11.1134,11.1134,1220500.0
2009-02-11 10:20:00,16.75,16.92,16.71,16.92,856700.0,11.1134,11.2262,11.0869,11.2262,856700.0
2009-02-11 10:25:00,16.92,16.95,16.75,16.79,829000.0,11.2262,11.2461,11.1134,11.1399,829000.0
2009-02-11 10:30:00,16.79,16.84,16.71,16.78,1024000.0,11.1399,11.1731,11.0869,11.1333,1024000.0
2009-02-11 10:35:00,16.78,16.95,16.78,16.86,953000.0,11.1333,11.2461,11.1333,11.1864,953000.0
2009-02-11 10:40:00,16.86,17.04,16.82,16.98,1054200.0,11.1864,11.3058,11.1598,11.266,1054200.0
2009-02-11 10:45:00,16.97,17.12,16.94,17.08,1129300.0,11.2594,11.3589,11.2395,11.3323,1129300.0
2009-02-11 10:50:00,17.09,17.25,17.09,17.16,1387900.0,11.339,11.4451,11.339,11.3854,1387900.0
2009-02-11 10:55:00,17.15,17.29,17.11,17.22,924900.0,11.3788,11.4717,11.3522,11.4252,924900.0
2009-02-11 11:00:00,17.21,17.31,17.13,17.26,897800.0,11.4186,11.4849,11.3655,11.4518,897800.0
2009-02-11 11:05:00,17.25,17.31,17.1,17.18,792600.0,11.4451,11.4849,11.3456,11.3987,792600.0
2009-02-11 11:10:00,17.18,17.32,17.12,17.26,919000.0,11.3987,11.4916,11.3589,11.4518,919000.0
2009-02-11 11:15:00,17.26,17.31,17.25,17.29,904100.0,11.4518,11.4849,11.4451,11.4717,904100.0
2009-02-11 11:20:00,17.3,17.47,17.25,17.45,1332900.0,11.4783,11.5911,11.4451,11.5778,1332900.0
2009-02-11 11:25:00,17.46,17.46,17.33,17.37,698700.0,11.5845,11.5845,11.4982,11.5248,698700.0
2009-02-11 11:30:00,17.36,17.51,17.34,17.41,798500.0,11.5181,11.6176,11.5048,11.5513,798500.0
2009-02-11 11:35:00,17.41,17.44,17.34,17.35,506300.0,11.5513,11.5712,11.5048,11.5115,506300.0
2009-02-11 11:40:00,17.35,17.35,17.26,17.34,604100.0,11.5115,11.5115,11.4518,11.5048,604100.0
2009-02-11 11:45:00,17.32,17.37,17.25,17.27,463300.0,11.4916,11.5248,11.4451,11.4584,463300.0
2009-02-11 11:50:00,17.26,17.33,17.22,17.32,478800.0,11.4518,11.4982,11.4252,11.4916,478800.0
2009-02-11 11:55:00,17.31,17.36,17.29,17.32,437200.0,11.4849,11.5181,11.4717,11.4916,437200.0
2009-02-11 12:00:00,17.32,17.35,17.3,17.33,216400.0,11.4916,11.5115,11.4783,11.4982,216400.0
2009-02-11 12:05:00,17.34,17.39,17.29,17.38,363400.0,11.5048,11.538,11.4717,11.5314,363400.0
2009-02-11 12:10:00,17.38,17.41,17.27,17.27,343200.0,11.5314,11.5513,11.4584,11.4584,343200.0
2009-02-11 12:15:00,17.28,17.28,17.15,17.27,705300.0,11.465,11.465,11.3788,11.4584,705300.0
2009-02-11 12:20:00,17.27,17.27,17.15,17.27,546600.0,11.4584,11.4584,11.3788,11.4584,546600.0
2009-02-11 12:25:00,17.27,17.29,17.22,17.28,274300.0,11.4584,11.4717,11.4252,11.465,274300.0
2009-02-11 12:30:00,17.27,17.27,17.16,17.22,373400.0,11.4584,11.4584,11.3854,11.4252,373400.0
2009-02-11 12:35:00,17.22,17.33,17.19,17.33,405000.0,11.4252,11.4982,11.4053,11.4982,405000.0
2009-02-11 12:40:00,17.33,17.41,17.3,17.37,511100.0,11.4982,11.5513,11.4783,11.5248,511100.0
2009-02-11 12:45:00,17.37,17.45,17.36,17.41,381400.0,11.5248,11.5778,11.5181,11.5513,381400.0
2009-02-11 12:50:00,17.41,17.45,17.39,17.41,315600.0,11.5513,11.5778,11.538,11.5513,315600.0
2009-02-11 12:55:00,17.41,17.41,17.3,17.34,305500.0,11.5513,11.5513,11.4783,11.5048,305500.0
2009-02-11 13:00:00,17.35,17.4,17.32,17.36,472700.0,11.5115,11.5447,11.4916,11.5181,472700.0
2009-02-11 13:05:00,17.36,17.38,17.16,17.21,756800.0,11.5181,11.5314,11.3854,11.4186,756800.0
2009-02-11 13:10:00,17.2,17.34,17.19,17.34,664200.0,11.412,11.5048,11.4053,11.5048,664200.0
2009-02-11 13:15:00,17.34,17.36,17.27,17.29,451900.0,11.5048,11.5181,11.4584,11.4717,451900.0
2009-02-11 13:20:00,17.29,17.3,17.19,17.19,650000.0,11.4717,11.4783,11.4053,11.4053,650000.0
2009-02-11 13:25:00,17.19,17.22,17.13,17.21,684500.0,11.4053,11.4252,11.3655,11.4186,684500.0
2009-02-11 13:30:00,17.21,17.23,17.12,17.14,480800.0,11.4186,11.4319,11.3589,11.3721,480800.0
2009-02-11 13:35:00,17.14,17.16,17.08,17.15,533800.0,11.3721,11.3854,11.3323,11.3788,533800.0
2009-02-11 13:40:00,17.15,17.16,16.93,17.0,839800.0,11.3788,11.3854,11.2328,11.2793,839800.0
2009-02-11 13:45:00,17.0,17.01,16.87,16.93,641500.0,11.2793,11.2859,11.193,11.2328,641500.0
2009-02-11 13:50:00,16.93,17.03,16.89,17.02,819700.0,11.2328,11.2992,11.2063,11.2925,819700.0
2009-02-11 13:55:00,17.03,17.07,16.9,16.95,625500.0,11.2992,11.3257,11.2129,11.2461,625500.0
2009-02-11 14:00:00,16.95,17.08,16.95,17.06,486400.0,11.2461,11.3323,11.2461,11.3191,486400.0
2009-02-11 14:05:00,17.05,17.1,17.02,17.09,349100.0,11.3124,11.3456,11.2925,11.339,349100.0
2009-02-11 14:10:00,17.09,17.1,16.94,16.98,481700.0,11.339,11.3456,11.2395,11.266,481700.0
2009-02-11 14:15:00,16.98,16.98,16.83,16.89,693500.0,11.266,11.266,11.1665,11.2063,693500.0
2009-02-11 14:20:00,16.87,16.92,16.79,16.91,1121800.0,11.193,11.2262,11.1399,11.2195,1121800.0
2009-02-11 14:25:00,16.91,17.15,16.9,17.07,868800.0,11.2195,11.3788,11.2129,11.3257,868800.0
2009-02-11 14:30:00,17.07,17.12,17.01,17.09,529300.0,11.3257,11.3589,11.2859,11.339,529300.0
2009-02-11 14:35:00,17.1,17.2,17.08,17.16,932500.0,11.3456,11.412,11.3323,11.3854,932500.0
2009-02-11 14:40:00,17.17,17.2,17.1,17.17,450300.0,11.3921,11.412,11.3456,11.3921,450300.0
2009-02-11 14:45:00,17.17,17.2,17.09,17.1,464100.0,11.3921,11.412,11.339,11.3456,464100.0
2009-02-11 14:50:00,17.09,17.37,17.05,17.25,1345300.0,11.339,11.5248,11.3124,11.4451,1345300.0
2009-02-11 14:55:00,17.24,17.4,17.23,17.35,1320300.0,11.4385,11.5447,11.4319,11.5115,1320300.0
2009-02-11 15:00:00,17.35,17.38,17.2,17.22,1173300.0,11.5115,11.5314,11.412,11.4252,1173300.0
2009-02-11 15:05:00,17.23,17.37,17.23,17.3,817000.0,11.4319,11.5248,11.4319,11.4783,817000.0
2009-02-11 15:10:00,17.3,17.35,17.28,17.34,658300.0,11.4783,11.5115,11.465,11.5048,658300.0
2009-02-11 15:15:00,17.34,17.44,17.29,17.31,987100.0,11.5048,11.5712,11.4717,11.4849,987100.0
2009-02-11 15:20:00,17.32,17.36,17.26,17.28,853000.0,11.4916,11.5181,11.4518,11.465,853000.0
2009-02-11 15:25:00,17.28,17.29,17.19,17.2,637400.0,11.465,11.4717,11.4053,11.412,637400.0
2009-02-11 15:30:00,17.21,17.27,17.03,17.03,1041300.0,11.4186,11.4584,11.2992,11.2992,1041300.0
2009-02-11 15:35:00,17.04,17.21,17.03,17.19,1026300.0,11.3058,11.4186,11.2992,11.4053,1026300.0
2009-02-11 15:40:00,17.19,17.25,17.09,17.16,904000.0,11.4053,11.4451,11.339,11.3854,904000.0
2009-02-11 15:45:00,17.16,17.24,17.14,17.19,914200.0,11.3854,11.4385,11.3721,11.4053,914200.0
2009-02-11 15:50:00,17.19,17.39,17.18,17.39,1356400.0,11.4053,11.538,11.3987,11.538,1356400.0
2009-02-11 15:55:00,17.39,17.58,17.36,17.55,3131600.0,11.538,11.6641,11.5181,11.6442,3131600.0
2009-02-12 09:30:00,16.54,16.65,16.34,16.53,2445400.0,10.9741,11.047,10.8414,10.9674,2445400.0
2009-02-12 09:35:00,16.53,16.76,16.45,16.61,2584200.0,10.9674,11.12,10.9143,11.0205,2584200.0
2009-02-12 09:40:00,16.6,16.64,16.4,16.57,1399700.0,11.0139,11.0404,10.8812,10.994,1399700.0
2009-02-12 09:45:00,16.57,16.59,16.45,16.47,1210600.0,10.994,11.0072,10.9143,10.9276,1210600.0
2009-02-12 09:50:00,16.46,16.47,16.1,16.16,2333100.0,10.921,10.9276,10.6821,10.7219,2333100.0
2009-02-12 09:55:00,16.16,16.17,15.79,15.91,3842200.0,10.7219,10.7286,10.4764,10.5561,3842200.0
2009-02-12 10:00:00,15.9,16.01,15.85,16.0,1735200.0,10.5494,10.6224,10.5163,10.6158,1735200.0
2009-02-12 10:05:00,16.0,16.23,15.97,16.23,2462900.0,10.6158,10.7684,10.5959,10.7684,2462900.0
2009-02-12 10:10:00,16.2,16.32,16.1,16.11,1619800.0,10.7485,10.8281,10.6821,10.6888,1619800.0
2009-02-12 10:15:00,16.11,16.11,15.96,15.99,1195500.0,10.6888,10.6888,10.5892,10.6091,1195500.0
2009-02-12 10:20:00,15.98,16.12,15.96,16.08,1488600.0,10.6025,10.6954,10.5892,10.6689,1488600.0
2009-02-12 10:25:00,16.08,16.12,15.99,16.06,974900.0,10.6689,10.6954,10.6091,10.6556,974900.0
2009-02-12 10:30:00,16.06,16.08,15.98,16.04,953600.0,10.6556,10.6689,10.6025,10.6423,953600.0
2009-02-12 10:35:00,16.04,16.07,15.93,15.93,980400.0,10.6423,10.6622,10.5693,10.5693,980400.0
2009-02-12 10:40:00,15.93,15.96,15.82,15.93,1659500.0,10.5693,10.5892,10.4963,10.5693,1659500.0
2009-02-12 10:45:00,15.93,16.05,15.9,16.03,1949800.0,10.5693,10.6489,10.5494,10.6357,1949800.0
2009-02-12 10:50:00,16.04,16.06,15.95,15.98,1111800.0,10.6423,10.6556,10.5826,10.6025,1111800.0
2009-02-12 10:55:00,15.97,15.98,15.85,15.9,942500.0,10.5959,10.6025,10.5163,10.5494,942500.0
2009-02-12 11:00:00,15.89,15.91,15.77,15.89,1113000.0,10.5428,10.5561,10.4632,10.5428,1113000.0
2009-02-12 11:05:00,15.89,15.96,15.88,15.92,1024200.0,10.5428,10.5892,10.5362,10.5627,1024200.0
2009-02-12 11:10:00,15.91,15.91,15.83,15.84,1371600.0,10.5561,10.5561,10.503,10.5096,1371600.0
2009-02-12 11:15:00,15.85,15.86,15.72,15.77,2151200.0,10.5163,10.5229,10.43,10.4632,2151200.0
2009-02-12 11:20:00,15.77,15.79,15.7,15.7,1865100.0,10.4632,10.4764,10.4167,10.4167,1865100.0
2009-02-12 11:25:00,15.7,15.77,15.69,15.72,973300.0,10.4167,10.4632,10.4101,10.43,973300.0
2009-02-12 11:30:00,15.72,15.84,15.71,15.73,1232100.0,10.43,10.5096,10.4234,10.4366,1232100.0
2009-02-12 11:35:00,15.73,15.73,15.56,15.6,1910400.0,10.4366,10.4366,10.3238,10.3504,1910400.0
2009-02-12 11:40:00,15.6,15.86,15.57,15.78,2075000.0,10.3504,10.5229,10.3305,10.4698,2075000.0
2009-02-12 11:45:00,15.79,15.85,15.78,15.82,1261300.0,10.4764,10.5163,10.4698,10.4963,1261300.0
2009-02-12 11:50:00,15.82,15.92,15.8,15.8,1230800.0,10.4963,10.5627,10.4831,10.4831,1230800.0
2009-02-12 11:55:00,15.81,15.81,15.68,15.68,685800.0,10.4897,10.4897,10.4035,10.4035,685800.0
2009-02-12 12:00:00,15.69,15.75,15.66,15.74,554200.0,10.4101,10.4499,10.3902,10.4433,554200.0
2009-02-12 12:05:00,15.74,15.74,15.69,15.72,557100.0,10.4433,10.4433,10.4101,10.43,557100.0
2009-02-12 12:10:00,15.7,15.77,15.7,15.76,1753600.0,10.4167,10.4632,10.4167,10.4565,1753600.0
2009-02-12 12:15:00,15.76,15.83,15.75,15.81,1097500.0,10.4565,10.503,10.4499,10.4897,1097500.0
2009-02-12 12:20:00,15.81,15.85,15.79,15.79,839800.0,10.4897,10.5163,10.4764,10.4764,839800.0
2009-02-12 12:25:00,15.79,15.88,15.77,15.84,1503400.0,10.4764,10.5362,10.4632,10.5096,1503400.0
2009-02-12 12:30:00,15.84,15.87,15.78,15.84,712600.0,10.5096,10.5295,10.4698,10.5096,712600.0
2009-02-12 12:35:00,15.84,15.86,15.75,15.77,980800.0,10.5096,10.5229,10.4499,10.4632,980800.0
2009-02-12 12:40:00,15.77,15.79,15.68,15.7,991700.0,10.4632,10.4764,10.4035,10.4167,991700.0
2009-02-12 12:45:00,15.7,15.7,15.61,15.69,1514500.0,10.4167,10.4167,10.357,10.4101,1514500.0
2009-02-12 12:50:00,15.69,15.71,15.65,15.71,645100.0,10.4101,10.4234,10.3836,10.4234,645100.0
2009-02-12 12:55:00,15.71,15.76,15.68,15.69,1099300.0,10.4234,10.4565,10.4035,10.4101,1099300.0
2009-02-12 13:00:00,15.69,15.73,15.64,15.66,1551400.0,10.4101,10.4366,10.3769,10.3902,1551400.0
2009-02-12 13:05:00,15.67,15.67,15.53,15.55,1582900.0,10.3968,10.3968,10.3039,10.3172,1582900.0
2009-02-12 13:10:00,15.55,15.62,15.51,15.53,1216600.0,10.3172,10.3637,10.2907,10.3039,1216600.0
2009-02-12 13:15:00,15.53,15.54,15.33,15.33,3343500.0,10.3039,10.3106,10.1712,10.1712,3343500.0
2009-02-12 13:20:00,15.33,15.43,15.31,15.4,1936600.0,10.1712,10.2376,10.158,10.2177,1936600.0
2009-02-12 13:25:00,15.4,15.46,15.38,15.42,1434700.0,10.2177,10.2575,10.2044,10.231,1434700.0
2009-02-12 13:30:00,15.42,15.49,15.39,15.39,1458300.0,10.231,10.2774,10.211,10.211,1458300.0
2009-02-12 13:35:00,15.39,15.4,15.27,15.27,1542500.0,10.211,10.2177,10.1314,10.1314,1542500.0
2009-02-12 13:40:00,15.28,15.43,15.27,15.41,1620100.0,10.1381,10.2376,10.1314,10.2243,1620100.0
2009-02-12 13:45:00,15.41,15.49,15.4,15.49,1862400.0,10.2243,10.2774,10.2177,10.2774,1862400.0
2009-02-12 13:50:00,15.49,15.54,15.46,15.5,1067600.0,10.2774,10.3106,10.2575,10.284,1067600.0
2009-02-12 13:55:00,15.51,15.56,15.44,15.55,862700.0,10.2907,10.3238,10.2442,10.3172,862700.0
2009-02-12 14:00:00,15.54,15.54,15.45,15.51,1201500.0,10.3106,10.3106,10.2509,10.2907,1201500.0
2009-02-12 14:05:00,15.5,15.59,15.48,15.56,1970500.0,10.284,10.3437,10.2708,10.3238,1970500.0
2009-02-12 14:10:00,15.56,15.65,15.53,15.58,2817200.0,10.3238,10.3836,10.3039,10.3371,2817200.0
2009-02-12 14:15:00,15.58,15.69,15.58,15.62,2480300.0,10.3371,10.4101,10.3371,10.3637,2480300.0
2009-02-12 14:20:00,15.62,15.64,15.57,15.57,1298000.0,10.3637,10.3769,10.3305,10.3305,1298000.0
2009-02-12 14:25:00,15.57,15.58,15.53,15.56,3021300.0,10.3305,10.3371,10.3039,10.3238,3021300.0
2009-02-12 14:30:00,15.56,15.57,15.46,15.48,1199900.0,10.3238,10.3305,10.2575,10.2708,1199900.0
2009-02-12 14:35:00,15.48,15.5,15.36,15.42,2852300.0,10.2708,10.284,10.1911,10.231,2852300.0
2009-02-12 14:40:00,15.41,15.5,15.38,15.47,1165500.0,10.2243,10.284,10.2044,10.2641,1165500.0
2009-02-12 14:45:00,15.47,15.47,15.38,15.46,1263200.0,10.2641,10.2641,10.2044,10.2575,1263200.0
2009-02-12 14:50:00,15.46,15.5,15.42,15.47,1154100.0,10.2575,10.284,10.231,10.2641,1154100.0
2009-02-12 14:55:00,15.48,15.58,15.4,15.55,2613400.0,10.2708,10.3371,10.2177,10.3172,2613400.0
2009-02-12 15:00:00,15.54,15.62,15.49,15.51,1554500.0,10.3106,10.3637,10.2774,10.2907,1554500.0
2009-02-12 15:05:00,15.51,15.57,15.44,15.56,1620400.0,10.2907,10.3305,10.2442,10.3238,1620400.0
2009-02-12 15:10:00,15.56,15.85,15.55,15.75,2969500.0,10.3238,10.5163,10.3172,10.4499,2969500.0
2009-02-12 15:15:00,15.75,15.93,15.73,15.92,2059300.0,10.4499,10.5693,10.4366,10.5627,2059300.0
2009-02-12 15:20:00,15.93,16.12,15.85,15.99,2876700.0,10.5693,10.6954,10.5163,10.6091,2876700.0
2009-02-12 15:25:00,15.98,16.33,15.98,16.33,3820500.0,10.6025,10.8347,10.6025,10.8347,3820500.0
2009-02-12 15:30:00,16.33,16.35,16.1,16.33,2821500.0,10.8347,10.848,10.6821,10.8347,2821500.0
2009-02-12 15:35:00,16.33,16.37,16.16,16.2,2736200.0,10.8347,10.8613,10.7219,10.7485,2736200.0
2009-02-12 15:40:00,16.2,16.59,16.18,16.57,3906900.0,10.7485,11.0072,10.7352,10.994,3906900.0
2009-02-12 15:45:00,16.57,16.58,16.39,16.4,2242300.0,10.994,11.0006,10.8745,10.8812,2242300.0
2009-02-12 15:50:00,16.41,16.65,16.3,16.65,3179900.0,10.8878,11.047,10.8148,11.047,3179900.0
2009-02-12 15:55:00,16.65,16.81,16.55,16.72,4138700.0,11.047,11.1532,10.9807,11.0935,4138700.0
2009-02-13 09:30:00,16.35,16.42,15.75,15.81,3211300.0,10.848,10.8944,10.4499,10.4897,3211300.0
2009-02-13 09:35:00,15.8,16.05,15.66,15.69,3060600.0,10.4831,10.6489,10.3902,10.4101,3060600.0
2009-02-13 09:40:00,15.68,15.84,15.56,15.64,1743600.0,10.4035,10.5096,10.3238,10.3769,1743600.0
2009-02-13 09:45:00,15.64,15.89,15.58,15.88,1427900.0,10.3769,10.5428,10.3371,10.5362,1427900.0
2009-02-13 09:50:00,15.88,15.97,15.74,15.8,1411700.0,10.5362,10.5959,10.4433,10.4831,1411700.0
2009-02-13 09:55:00,15.77,15.9,15.75,15.84,1222700.0,10.4632,10.5494,10.4499,10.5096,1222700.0
2009-02-13 10:00:00,15.84,16.07,15.79,16.04,1508500.0,10.5096,10.6622,10.4764,10.6423,1508500.0
2009-02-13 10:05:00,16.04,16.31,15.74,16.18,2299100.0,10.6423,10.8215,10.4433,10.7352,2299100.0
2009-02-13 10:10:00,16.17,16.29,16.1,16.27,1375900.0,10.7286,10.8082,10.6821,10.7949,1375900.0
2009-02-13 10:15:00,16.26,16.27,15.95,16.18,1461400.0,10.7883,10.7949,10.5826,10.7352,1461400.0
2009-02-13 10:20:00,16.16,16.24,16.12,16.21,981900.0,10.7219,10.775,10.6954,10.7551,981900.0
2009-02-13 10:25:00,16.21,16.25,16.1,16.25,867000.0,10.7551,10.7816,10.6821,10.7816,867000.0
2009-02-13 10:30:00,16.25,16.33,16.19,16.26,1477600.0,10.7816,10.8347,10.7418,10.7883,1477600.0
2009-02-13 10:35:00,16.26,16.37,16.22,16.24,1247400.0,10.7883,10.8613,10.7617,10.775,1247400.0
2009-02-13 10:40:00,16.25,16.3,16.12,16.15,810400.0,10.7816,10.8148,10.6954,10.7153,810400.0
2009-02-13 10:45:00,16.14,16.22,16.06,16.1,714700.0,10.7087,10.7617,10.6556,10.6821,714700.0
2009-02-13 10:50:00,16.1,16.18,16.09,16.14,569100.0,10.6821,10.7352,10.6755,10.7087,569100.0
2009-02-13 10:55:00,16.15,16.23,16.12,16.18,502300.0,10.7153,10.7684,10.6954,10.7352,502300.0
2009-02-13 11:00:00,16.18,16.19,16.03,16.08,748000.0,10.7352,10.7418,10.6357,10.6689,748000.0
2009-02-13 11:05:00,16.08,16.1,16.02,16.08,666300.0,10.6689,10.6821,10.629,10.6689,666300.0
2009-02-13 11:10:00,16.08,16.1,15.97,16.0,652400.0,10.6689,10.6821,10.5959,10.6158,652400.0
2009-02-13 11:15:00,16.0,16.04,15.96,16.02,358400.0,10.6158,10.6423,10.5892,10.629,358400.0
2009-02-13 11:20:00,16.02,16.04,15.94,16.02,890600.0,10.629,10.6423,10.576,10.629,890600.0
2009-02-13 11:25:00,16.03,16.09,15.99,16.04,460400.0,10.6357,10.6755,10.6091,10.6423,460400.0
2009-02-13 11:30:00,16.04,16.15,16.01,16.14,495100.0,10.6423,10.7153,10.6224,10.7087,495100.0
2009-02-13 11:35:00,16.14,16.17,16.01,16.04,1120000.0,10.7087,10.7286,10.6224,10.6423,1120000.0
2009-02-13 11:40:00,16.03,16.07,15.91,15.95,1090900.0,10.6357,10.6622,10.5561,10.5826,1090900.0
2009-02-13 11:45:00,15.95,15.98,15.75,15.78,990100.0,10.5826,10.6025,10.4499,10.4698,990100.0
2009-02-13 11:50:00,15.78,15.8,15.72,15.74,2064400.0,10.4698,10.4831,10.43,10.4433,2064400.0
2009-02-13 11:55:00,15.74,15.75,15.68,15.7,1241300.0,10.4433,10.4499,10.4035,10.4167,1241300.0
2009-02-13 12:00:00,15.7,15.85,15.69,15.76,724400.0,10.4167,10.5163,10.4101,10.4565,724400.0
2009-02-13 12:05:00,15.75,15.87,15.75,15.85,485200.0,10.4499,10.5295,10.4499,10.5163,485200.0
2009-02-13 12:10:00,15.84,15.96,15.84,15.96,477100.0,10.5096,10.5892,10.5096,10.5892,477100.0
2009-02-13 12:15:00,15.96,15.96,15.82,15.88,550600.0,10.5892,10.5892,10.4963,10.5362,550600.0
2009-02-13 12:20:00,15.89,15.91,15.78,15.89,680400.0,10.5428,10.5561,10.4698,10.5428,680400.0
2009-02-13 12:25:00,15.89,16.0,15.83,15.98,689100.0,10.5428,10.6158,10.503,10.6025,689100.0
2009-02-13 12:30:00,15.98,16.03,15.9,15.95,601000.0,10.6025,10.6357,10.5494,10.5826,601000.0
2009-02-13 12:35:00,15.95,16.02,15.94,15.96,444300.0,10.5826,10.629,10.576,10.5892,444300.0
2009-02-13 12:40:00,15.96,15.97,15.88,15.91,549200.0,10.5892,10.5959,10.5362,10.5561,549200.0
2009-02-13 12:45:00,15.91,15.99,15.88,15.94,289500.0,10.5561,10.6091,10.5362,10.576,289500.0
2009-02-13 12:50:00,15.94,15.95,15.81,15.81,618800.0,10.576,10.5826,10.4897,10.4897,618800.0
2009-02-13 12:55:00,15.81,15.86,15.8,15.84,661700.0,10.4897,10.5229,10.4831,10.5096,661700.0
2009-02-13 13:00:00,15.84,15.85,15.8,15.83,459000.0,10.5096,10.5163,10.4831,10.503,459000.0
2009-02-13 13:05:00,15.83,15.87,15.82,15.84,394800.0,10.503,10.5295,10.4963,10.5096,394800.0
2009-02-13 13:10:00,15.84,15.86,15.69,15.76,793200.0,10.5096,10.5229,10.4101,10.4565,793200.0
2009-02-13 13:15:00,15.77,15.89,15.77,15.88,838400.0,10.4632,10.5428,10.4632,10.5362,838400.0
2009-02-13 13:20:00,15.88,15.96,15.88,15.95,817000.0,10.5362,10.5892,10.5362,10.5826,817000.0
2009-02-13 13:25:00,15.95,16.03,15.94,16.0,961000.0,10.5826,10.6357,10.576,10.6158,961000.0
2009-02-13 13:30:00,16.01,16.08,15.99,16.04,724800.0,10.6224,10.6689,10.6091,10.6423,724800.0
2009-02-13 13:35:00,16.03,16.04,15.93,15.97,767100.0,10.6357,10.6423,10.5693,10.5959,767100.0
2009-02-13 13:40:00,15.97,15.99,15.87,15.99,683300.0,10.5959,10.6091,10.5295,10.6091,683300.0
2009-02-13 13:45:00,15.99,16.1,15.97,16.09,1724100.0,10.6091,10.6821,10.5959,10.6755,1724100.0
2009-02-13 13:50:00,16.08,16.2,16.02,16.13,2219400.0,10.6689,10.7485,10.629,10.702,2219400.0
2009-02-13 13:55:00,16.14,16.17,16.05,16.17,1357000.0,10.7087,10.7286,10.6489,10.7286,1357000.0
2009-02-13 14:00:00,16.16,16.27,16.13,16.18,1400600.0,10.7219,10.7949,10.702,10.7352,1400600.0
2009-02-13 14:05:00,16.18,16.19,16.07,16.15,1442400.0,10.7352,10.7418,10.6622,10.7153,1442400.0
2009-02-13 14:10:00,16.16,16.29,16.15,16.28,1343200.0,10.7219,10.8082,10.7153,10.8016,1343200.0
2009-02-13 14:15:00,16.27,16.31,16.18,16.27,959600.0,10.7949,10.8215,10.7352,10.7949,959600.0
2009-02-13 14:20:00,16.27,16.32,16.14,16.24,1229800.0,10.7949,10.8281,10.7087,10.775,1229800.0
2009-02-13 14:25:00,16.24,16.32,16.12,16.16,700700.0,10.775,10.8281,10.6954,10.7219,700700.0
2009-02-13 14:30:00,16.15,16.15,16.04,16.13,696100.0,10.7153,10.7153,10.6423,10.702,696100.0
2009-02-13 14:35:00,16.13,16.17,16.08,16.11,797300.0,10.702,10.7286,10.6689,10.6888,797300.0
2009-02-13 14:40:00,16.11,16.15,16.06,16.1,615500.0,10.6888,10.7153,10.6556,10.6821,615500.0
2009-02-13 14:45:00,16.09,16.1,16.01,16.03,690200.0,10.6755,10.6821,10.6224,10.6357,690200.0
2009-02-13 14:50:00,16.03,16.16,15.94,16.13,905800.0,10.6357,10.7219,10.576,10.702,905800.0
2009-02-13 14:55:00,16.13,16.16,16.01,16.08,823600.0,10.702,10.7219,10.6224,10.6689,823600.0
2009-02-13 15:00:00,16.08,16.16,16.03,16.13,1324000.0,10.6689,10.7219,10.6357,10.702,1324000.0
2009-02-13 15:05:00,16.13,16.19,15.94,15.99,1269000.0,10.702,10.7418,10.576,10.6091,1269000.0
2009-02-13 15:10:00,15.99,16.03,15.83,15.94,974500.0,10.6091,10.6357,10.503,10.576,974500.0
2009-02-13 15:15:00,15.94,15.95,15.82,15.82,1032000.0,10.576,10.5826,10.4963,10.4963,1032000.0
2009-02-13 15:20:00,15.82,15.97,15.77,15.93,1421300.0,10.4963,10.5959,10.4632,10.5693,1421300.0
2009-02-13 15:25:00,15.94,16.06,15.93,16.0,1043100.0,10.576,10.6556,10.5693,10.6158,1043100.0
2009-02-13 15:30:00,15.99,16.15,15.99,16.12,1262500.0,10.6091,10.7153,10.6091,10.6954,1262500.0
2009-02-13 15:35:00,16.13,16.15,15.99,15.99,1359300.0,10.702,10.7153,10.6091,10.6091,1359300.0
2009-02-13 15:40:00,15.99,16.1,15.95,16.07,1342000.0,10.6091,10.6821,10.5826,10.6622,1342000.0
2009-02-13 15:45:00,16.07,16.21,16.05,16.16,2005700.0,10.6622,10.7551,10.6489,10.7219,2005700.0
2009-02-13 15:50:00,16.16,16.17,15.97,16.0,1368800.0,10.7219,10.7286,10.5959,10.6158,1368800.0
2009-02-13 15:55:00,16.0,16.0,15.76,15.77,3619500.0,10.6158,10.6158,10.4565,10.4632,3619500.0
2009-02-17 09:30:00,14.57,14.86,14.33,14.47,5044500.0,9.667,9.8594,9.5078,9.6006,5044500.0
2009-02-17 09:35:00,14.48,15.06,14.38,14.61,4356900.0,9.6073,9.9921,9.5409,9.6935,4356900.0
2009-02-17 09:40:00,14.61,14.93,14.58,14.9,2442300.0,9.6935,9.9058,9.6736,9.8859,2442300.0
2009-02-17 09:45:00,14.9,14.94,14.5,14.52,2791200.0,9.8859,9.9125,9.6205,9.6338,2791200.0
2009-02-17 09:50:00,14.52,14.72,14.37,14.72,3925900.0,9.6338,9.7665,9.5343,9.7665,3925900.0
2009-02-17 09:55:00,14.71,14.71,14.41,14.42,1834000.0,9.7599,9.7599,9.5608,9.5675,1834000.0
2009-02-17 10:00:00,14.41,14.44,14.3,14.33,2511200.0,9.5608,9.5807,9.4878,9.5078,2511200.0
2009-02-17 10:05:00,14.33,14.57,14.33,14.55,2193700.0,9.5078,9.667,9.5078,9.6537,2193700.0
2009-02-17 10:10:00,14.54,14.59,14.39,14.53,1857800.0,9.6471,9.6803,9.5476,9.6405,1857800.0
2009-02-17 10:15:00,14.53,14.54,14.42,14.45,1060800.0,9.6405,9.6471,9.5675,9.5874,1060800.0
2009-02-17 10:20:00,14.46,14.51,14.37,14.44,1504200.0,9.594,9.6272,9.5343,9.5807,1504200.0
2009-02-17 10:25:00,14.44,14.5,14.32,14.5,2227500.0,9.5807,9.6205,9.5011,9.6205,2227500.0
2009-02-17 10:30:00,14.5,14.64,14.49,14.57,1530900.0,9.6205,9.7134,9.6139,9.667,1530900.0
2009-02-17 10:35:00,14.57,14.65,14.51,14.59,1171100.0,9.667,9.7201,9.6272,9.6803,1171100.0
2009-02-17 10:40:00,14.59,14.78,14.55,14.77,1651800.0,9.6803,9.8063,9.6537,9.7997,1651800.0
2009-02-17 10:45:00,14.77,14.78,14.57,14.6,1279100.0,9.7997,9.8063,9.667,9.6869,1279100.0
2009-02-17 10:50:00,14.59,14.79,14.58,14.74,1329000.0,9.6803,9.813,9.6736,9.7798,1329000.0
2009-02-17 10:55:00,14.74,14.85,14.69,14.71,1256300.0,9.7798,9.8528,9.7466,9.7599,1256300.0
2009-02-17 11:00:00,14.7,14.74,14.65,14.73,795200.0,9.7532,9.7798,9.7201,9.7731,795200.0
2009-02-17 11:05:00,14.74,14.74,14.62,14.65,788100.0,9.7798,9.7798,9.7002,9.7201,788100.0
2009-02-17 11:10:00,14.66,14.73,14.65,14.65,667500.0,9.7267,9.7731,9.7201,9.7201,667500.0
2009-02-17 11:15:00,14.66,14.73,14.65,14.71,526500.0,9.7267,9.7731,9.7201,9.7599,526500.0
2009-02-17 11:20:00,14.71,14.82,14.67,14.75,824600.0,9.7599,9.8329,9.7333,9.7864,824600.0
2009-02-17 11:25:00,14.75,14.8,14.69,14.7,674200.0,9.7864,9.8196,9.7466,9.7532,674200.0
2009-02-17 11:30:00,14.69,14.73,14.62,14.62,751800.0,9.7466,9.7731,9.7002,9.7002,751800.0
2009-02-17 11:35:00,14.63,14.69,14.59,14.64,831500.0,9.7068,9.7466,9.6803,9.7134,831500.0
2009-02-17 11:40:00,14.64,14.72,14.62,14.68,421500.0,9.7134,9.7665,9.7002,9.74,421500.0
2009-02-17 11:45:00,14.68,14.69,14.6,14.61,544400.0,9.74,9.7466,9.6869,9.6935,544400.0
2009-02-17 11:50:00,14.61,14.65,14.56,14.63,621200.0,9.6935,9.7201,9.6604,9.7068,621200.0
2009-02-17 11:55:00,14.64,14.67,14.56,14.63,533100.0,9.7134,9.7333,9.6604,9.7068,533100.0
2009-02-17 12:00:00,14.64,14.7,14.61,14.62,413400.0,9.7134,9.7532,9.6935,9.7002,413400.0
2009-02-17 12:05:00,14.62,14.64,14.52,14.53,787300.0,9.7002,9.7134,9.6338,9.6405,787300.0
2009-02-17 12:10:00,14.53,14.55,14.35,14.48,1028300.0,9.6405,9.6537,9.521,9.6073,1028300.0
2009-02-17 12:15:00,14.48,14.51,14.43,14.47,996600.0,9.6073,9.6272,9.5741,9.6006,996600.0
2009-02-17 12:20:00,14.48,14.48,14.38,14.41,614800.0,9.6073,9.6073,9.5409,9.5608,614800.0
2009-02-17 12:25:00,14.42,14.46,14.37,14.43,618100.0,9.5675,9.594,9.5343,9.5741,618100.0
2009-02-17 12:30:00,14.42,14.5,14.41,14.49,456600.0,9.5675,9.6205,9.5608,9.6139,456600.0
2009-02-17 12:35:00,14.48,14.57,14.47,14.57,643300.0,9.6073,9.667,9.6006,9.667,643300.0
2009-02-17 12:40:00,14.57,14.62,14.52,14.59,721900.0,9.667,9.7002,9.6338,9.6803,721900.0
2009-02-17 12:45:00,14.59,14.62,14.53,14.57,401400.0,9.6803,9.7002,9.6405,9.667,401400.0
2009-02-17 12:50:00,14.57,14.58,14.51,14.57,516100.0,9.667,9.6736,9.6272,9.667,516100.0
2009-02-17 12:55:00,14.57,14.6,14.54,14.6,327300.0,9.667,9.6869,9.6471,9.6869,327300.0
2009-02-17 13:00:00,14.6,14.63,14.46,14.46,609800.0,9.6869,9.7068,9.594,9.594,609800.0
2009-02-17 13:05:00,14.47,14.5,14.43,14.45,801300.0,9.6006,9.6205,9.5741,9.5874,801300.0
2009-02-17 13:10:00,14.45,14.46,14.37,14.42,797200.0,9.5874,9.594,9.5343,9.5675,797200.0
2009-02-17 13:15:00,14.42,14.43,14.33,14.33,822400.0,9.5675,9.5741,9.5078,9.5078,822400.0
2009-02-17 13:20:00,14.32,14.35,14.25,14.27,1744600.0,9.5011,9.521,9.4547,9.4679,1744600.0
2009-02-17 13:25:00,14.27,14.31,14.13,14.19,1778700.0,9.4679,9.4945,9.3751,9.4149,1778700.0
2009-02-17 13:30:00,14.19,14.3,14.16,14.3,1179600.0,9.4149,9.4878,9.395,9.4878,1179600.0
2009-02-17 13:35:00,14.3,14.33,14.25,14.26,1004700.0,9.4878,9.5078,9.4547,9.4613,1004700.0
2009-02-17 13:40:00,14.27,14.43,14.26,14.39,924200.0,9.4679,9.5741,9.4613,9.5476,924200.0
2009-02-17 13:45:00,14.39,14.44,14.36,14.41,1046800.0,9.5476,9.5807,9.5277,9.5608,1046800.0
2009-02-17 13:50:00,14.41,14.42,14.31,14.37,757800.0,9.5608,9.5675,9.4945,9.5343,757800.0
2009-02-17 13:55:00,14.37,14.38,14.3,14.38,557900.0,9.5343,9.5409,9.4878,9.5409,557900.0
2009-02-17 14:00:00,14.38,14.39,14.28,14.39,652400.0,9.5409,9.5476,9.4746,9.5476,652400.0
2009-02-17 14:05:00,14.38,14.44,14.37,14.4,617100.0,9.5409,9.5807,9.5343,9.5542,617100.0
2009-02-17 14:10:00,14.41,14.46,14.36,14.39,625100.0,9.5608,9.594,9.5277,9.5476,625100.0
2009-02-17 14:15:00,14.39,14.47,14.39,14.39,539400.0,9.5476,9.6006,9.5476,9.5476,539400.0
2009-02-17 14:20:00,14.4,14.47,14.38,14.43,804900.0,9.5542,9.6006,9.5409,9.5741,804900.0
2009-02-17 14:25:00,14.43,14.45,14.32,14.33,968800.0,9.5741,9.5874,9.5011,9.5078,968800.0
2009-02-17 14:30:00,14.32,14.44,14.32,14.36,789400.0,9.5011,9.5807,9.5011,9.5277,789400.0
2009-02-17 14:35:00,14.36,14.47,14.34,14.4,1454800.0,9.5277,9.6006,9.5144,9.5542,1454800.0
2009-02-17 14:40:00,14.39,14.44,14.35,14.41,697300.0,9.5476,9.5807,9.521,9.5608,697300.0
2009-02-17 14:45:00,14.41,14.44,14.29,14.34,815400.0,9.5608,9.5807,9.4812,9.5144,815400.0
2009-02-17 14:50:00,14.35,14.36,14.25,14.26,878100.0,9.521,9.5277,9.4547,9.4613,878100.0
2009-02-17 14:55:00,14.25,14.36,14.24,14.27,1036200.0,9.4547,9.5277,9.448,9.4679,1036200.0
2009-02-17 15:00:00,14.26,14.29,14.17,14.22,1285200.0,9.4613,9.4812,9.4016,9.4348,1285200.0
2009-02-17 15:05:00,14.22,14.31,14.2,14.3,934300.0,9.4348,9.4945,9.4215,9.4878,934300.0
2009-02-17 15:10:00,14.3,14.35,14.24,14.26,1272000.0,9.4878,9.521,9.448,9.4613,1272000.0
2009-02-17 15:15:00,14.26,14.33,14.1,14.1,1687300.0,9.4613,9.5078,9.3552,9.3552,1687300.0
2009-02-17 15:20:00,14.1,14.16,14.01,14.08,2822200.0,9.3552,9.395,9.2954,9.3419,2822200.0
2009-02-17 15:25:00,14.08,14.13,13.84,13.84,3865700.0,9.3419,9.3751,9.1826,9.1826,3865700.0
2009-02-17 15:30:00,13.84,14.23,13.83,14.11,5027000.0,9.1826,9.4414,9.176,9.3618,5027000.0
2009-02-17 15:35:00,14.11,14.15,14.05,14.1,3671100.0,9.3618,9.3883,9.322,9.3552,3671100.0
2009-02-17 15:40:00,14.1,14.18,13.93,14.04,3247400.0,9.3552,9.4082,9.2424,9.3153,3247400.0
2009-02-17 15:45:00,14.03,14.09,13.9,13.91,2240700.0,9.3087,9.3485,9.2225,9.2291,2240700.0
2009-02-17 15:50:00,13.91,14.04,13.8,13.81,4139900.0,9.2291,9.3153,9.1561,9.1627,4139900.0
2009-02-17 15:55:00,13.82,14.08,13.71,13.73,6620200.0,9.1694,9.3419,9.0964,9.1097,6620200.0
2009-02-18 09:30:00,14.32,14.4,13.85,13.97,3762500.0,9.5011,9.5542,9.1893,9.2689,3762500.0
2009-02-18 09:35:00,13.98,14.22,13.97,13.99,3435400.0,9.2755,9.4348,9.2689,9.2822,3435400.0
2009-02-18 09:40:00,14.0,14.18,13.88,14.14,2739200.0,9.2888,9.4082,9.2092,9.3817,2739200.0
2009-02-18 09:45:00,14.13,14.2,13.94,13.95,2670700.0,9.3751,9.4215,9.249,9.2556,2670700.0
2009-02-18 09:50:00,13.95,14.18,13.92,14.01,2402900.0,9.2556,9.4082,9.2357,9.2954,2402900.0
2009-02-18 09:55:00,14.01,14.08,13.67,13.69,2299800.0,9.2954,9.3419,9.0699,9.0831,2299800.0
2009-02-18 10:00:00,13.7,13.76,13.58,13.66,2853100.0,9.0898,9.1296,9.0101,9.0632,2853100.0
2009-02-18 10:05:00,13.66,13.73,13.46,13.49,2450600.0,9.0632,9.1097,8.9305,8.9504,2450600.0
2009-02-18 10:10:00,13.48,13.49,13.17,13.22,3979100.0,8.9438,8.9504,8.7381,8.7713,3979100.0
2009-02-18 10:15:00,13.21,13.32,13.15,13.15,2763200.0,8.7646,8.8376,8.7248,8.7248,2763200.0
2009-02-18 10:20:00,13.15,13.41,13.14,13.34,2876000.0,8.7248,8.8973,8.7182,8.8509,2876000.0
2009-02-18 10:25:00,13.34,13.44,13.23,13.37,2175700.0,8.8509,8.9173,8.7779,8.8708,2175700.0
2009-02-18 10:30:00,13.36,13.4,13.22,13.28,2356900.0,8.8642,8.8907,8.7713,8.8111,2356900.0
2009-02-18 10:35:00,13.28,13.37,13.18,13.18,2391300.0,8.8111,8.8708,8.7447,8.7447,2391300.0
2009-02-18 10:40:00,13.18,13.26,13.01,13.01,2703300.0,8.7447,8.7978,8.632,8.632,2703300.0
2009-02-18 10:45:00,13.01,13.04,12.61,12.74,6694200.0,8.632,8.6519,8.3666,8.4528,6694200.0
2009-02-18 10:50:00,12.74,12.93,12.72,12.79,4998000.0,8.4528,8.5789,8.4395,8.486,4998000.0
2009-02-18 10:55:00,12.82,12.82,12.52,12.52,4109500.0,8.5059,8.5059,8.3068,8.3068,4109500.0
2009-02-18 11:00:00,12.52,12.56,12.06,12.29,6513700.0,8.3068,8.3334,8.0016,8.1542,6513700.0
2009-02-18 11:05:00,12.29,12.39,12.18,12.25,4556400.0,8.1542,8.2206,8.0813,8.1277,4556400.0
2009-02-18 11:10:00,12.25,12.33,12.09,12.27,4904900.0,8.1277,8.1808,8.0215,8.141,4904900.0
2009-02-18 11:15:00,12.26,12.37,12.21,12.24,4179100.0,8.1343,8.2073,8.1012,8.1211,4179100.0
2009-02-18 11:20:00,12.23,12.42,12.23,12.39,4315600.0,8.1144,8.2405,8.1144,8.2206,4315600.0
2009-02-18 11:25:00,12.39,12.47,12.32,12.43,2800800.0,8.2206,8.2737,8.1741,8.2471,2800800.0
2009-02-18 11:30:00,12.42,12.59,12.4,12.58,3134400.0,8.2405,8.3533,8.2272,8.3467,3134400.0
2009-02-18 11:35:00,12.58,12.73,12.57,12.68,2737500.0,8.3467,8.4462,8.34,8.413,2737500.0
2009-02-18 11:40:00,12.67,13.09,12.64,13.01,4918900.0,8.4064,8.685,8.3865,8.632,4918900.0
2009-02-18 11:45:00,13.02,13.07,12.94,13.0,3167900.0,8.6386,8.6718,8.5855,8.6253,3167900.0
2009-02-18 11:50:00,13.0,13.17,12.94,13.15,3054700.0,8.6253,8.7381,8.5855,8.7248,3054700.0
2009-02-18 11:55:00,13.15,13.39,13.09,13.3,3004500.0,8.7248,8.8841,8.685,8.8244,3004500.0
2009-02-18 12:00:00,13.29,13.46,13.22,13.46,2712300.0,8.8177,8.9305,8.7713,8.9305,2712300.0
2009-02-18 12:05:00,13.46,13.55,13.33,13.47,2503300.0,8.9305,8.9902,8.8443,8.9372,2503300.0
2009-02-18 12:10:00,13.48,13.56,13.32,13.35,2259900.0,8.9438,8.9969,8.8376,8.8575,2259900.0
2009-02-18 12:15:00,13.34,13.46,13.27,13.3,2196100.0,8.8509,8.9305,8.8045,8.8244,2196100.0
2009-02-18 12:20:00,13.31,13.46,13.22,13.38,2312800.0,8.831,8.9305,8.7713,8.8774,2312800.0
2009-02-18 12:25:00,13.38,13.44,13.24,13.41,2104900.0,8.8774,8.9173,8.7846,8.8973,2104900.0
2009-02-18 12:30:00,13.4,13.48,13.17,13.18,1969900.0,8.8907,8.9438,8.7381,8.7447,1969900.0
2009-02-18 12:35:00,13.18,13.24,13.06,13.08,2476500.0,8.7447,8.7846,8.6651,8.6784,2476500.0
2009-02-18 12:40:00,13.07,13.23,13.06,13.23,1075900.0,8.6718,8.7779,8.6651,8.7779,1075900.0
2009-02-18 12:45:00,13.23,13.24,13.03,13.04,1165700.0,8.7779,8.7846,8.6452,8.6519,1165700.0
2009-02-18 12:50:00,13.03,13.11,12.93,13.11,2081800.0,8.6452,8.6983,8.5789,8.6983,2081800.0
2009-02-18 12:55:00,13.11,13.35,13.11,13.31,1811100.0,8.6983,8.8575,8.6983,8.831,1811100.0
2009-02-18 13:00:00,13.32,13.4,13.18,13.24,1241700.0,8.8376,8.8907,8.7447,8.7846,1241700.0
2009-02-18 13:05:00,13.25,13.25,13.08,13.16,1405800.0,8.7912,8.7912,8.6784,8.7315,1405800.0
2009-02-18 13:10:00,13.15,13.2,13.09,13.17,750700.0,8.7248,8.758,8.685,8.7381,750700.0
2009-02-18 13:15:00,13.18,13.21,13.01,13.01,985600.0,8.7447,8.7646,8.632,8.632,985600.0
2009-02-18 13:20:00,13.01,13.1,12.93,13.07,1483200.0,8.632,8.6917,8.5789,8.6718,1483200.0
2009-02-18 13:25:00,13.07,13.16,13.06,13.13,868500.0,8.6718,8.7315,8.6651,8.7116,868500.0
2009-02-18 13:30:00,13.12,13.19,13.07,13.14,558000.0,8.7049,8.7514,8.6718,8.7182,558000.0
2009-02-18 13:35:00,13.14,13.18,13.02,13.04,772500.0,8.7182,8.7447,8.6386,8.6519,772500.0
2009-02-18 13:40:00,13.04,13.12,12.95,13.1,1153800.0,8.6519,8.7049,8.5921,8.6917,1153800.0
2009-02-18 13:45:00,13.1,13.13,12.99,13.05,1237900.0,8.6917,8.7116,8.6187,8.6585,1237900.0
2009-02-18 13:50:00,13.06,13.07,13.0,13.05,839600.0,8.6651,8.6718,8.6253,8.6585,839600.0
2009-02-18 13:55:00,13.06,13.14,13.05,13.11,1002700.0,8.6651,8.7182,8.6585,8.6983,1002700.0
2009-02-18 14:00:00,13.1,13.14,12.98,13.09,1601500.0,8.6917,8.7182,8.612,8.685,1601500.0
2009-02-18 14:05:00,13.09,13.24,13.08,13.23,1341300.0,8.685,8.7846,8.6784,8.7779,1341300.0
2009-02-18 14:10:00,13.23,13.24,13.02,13.05,1616100.0,8.7779,8.7846,8.6386,8.6585,1616100.0
2009-02-18 14:15:00,13.05,13.09,12.97,12.97,1665100.0,8.6585,8.685,8.6054,8.6054,1665100.0
2009-02-18 14:20:00,12.98,13.07,12.95,13.06,1232800.0,8.612,8.6718,8.5921,8.6651,1232800.0
2009-02-18 14:25:00,13.06,13.07,12.99,13.02,828100.0,8.6651,8.6718,8.6187,8.6386,828100.0
2009-02-18 14:30:00,13.02,13.06,12.96,13.0,1187300.0,8.6386,8.6651,8.5988,8.6253,1187300.0
2009-02-18 14:35:00,13.01,13.03,12.86,12.93,1609900.0,8.632,8.6452,8.5324,8.5789,1609900.0
2009-02-18 14:40:00,12.94,12.95,12.86,12.88,1409200.0,8.5855,8.5921,8.5324,8.5457,1409200.0
2009-02-18 14:45:00,12.88,12.95,12.87,12.92,1278600.0,8.5457,8.5921,8.5391,8.5722,1278600.0
2009-02-18 14:50:00,12.92,12.99,12.9,12.98,1584900.0,8.5722,8.6187,8.559,8.612,1584900.0
2009-02-18 14:55:00,12.97,13.18,12.91,13.18,3465500.0,8.6054,8.7447,8.5656,8.7447,3465500.0
2009-02-18 15:00:00,13.18,13.45,13.15,13.4,3656800.0,8.7447,8.9239,8.7248,8.8907,3656800.0
2009-02-18 15:05:00,13.39,13.54,13.27,13.29,3190300.0,8.8841,8.9836,8.8045,8.8177,3190300.0
2009-02-18 15:10:00,13.28,13.46,13.25,13.41,2338700.0,8.8111,8.9305,8.7912,8.8973,2338700.0
2009-02-18 15:15:00,13.41,13.43,13.32,13.35,1713300.0,8.8973,8.9106,8.8376,8.8575,1713300.0
2009-02-18 15:20:00,13.35,13.47,13.29,13.34,1439300.0,8.8575,8.9372,8.8177,8.8509,1439300.0
2009-02-18 15:25:00,13.34,13.35,13.13,13.17,1355300.0,8.8509,8.8575,8.7116,8.7381,1355300.0
2009-02-18 15:30:00,13.16,13.2,13.09,13.1,1609300.0,8.7315,8.758,8.685,8.6917,1609300.0
2009-02-18 15:35:00,13.09,13.16,13.03,13.13,1686000.0,8.685,8.7315,8.6452,8.7116,1686000.0
2009-02-18 15:40:00,13.13,13.23,13.07,13.16,1769100.0,8.7116,8.7779,8.6718,8.7315,1769100.0
2009-02-18 15:45:00,13.16,13.17,13.06,13.07,1722500.0,8.7315,8.7381,8.6651,8.6718,1722500.0
2009-02-18 15:50:00,13.07,13.18,13.05,13.1,2255800.0,8.6718,8.7447,8.6585,8.6917,2255800.0
2009-02-18 15:55:00,13.09,13.17,13.05,13.06,2659600.0,8.685,8.7381,8.6585,8.6651,2659600.0
2009-02-19 09:30:00,13.29,13.75,12.91,13.58,2783000.0,8.8177,9.1229,8.5656,9.0101,2783000.0
2009-02-19 09:35:00,13.58,13.59,13.18,13.19,2572200.0,9.0101,9.0168,8.7447,8.7514,2572200.0
2009-02-19 09:40:00,13.19,13.24,12.87,12.91,3403600.0,8.7514,8.7846,8.5391,8.5656,3403600.0
2009-02-19 09:45:00,12.9,13.08,12.61,12.61,3719500.0,8.559,8.6784,8.3666,8.3666,3719500.0
2009-02-19 09:50:00,12.62,12.99,12.56,12.9,3751600.0,8.3732,8.6187,8.3334,8.559,3751600.0
2009-02-19 09:55:00,12.91,13.05,12.87,12.99,1674700.0,8.5656,8.6585,8.5391,8.6187,1674700.0
2009-02-19 10:00:00,12.99,13.04,12.81,12.97,1958900.0,8.6187,8.6519,8.4993,8.6054,1958900.0
2009-02-19 10:05:00,12.97,13.13,12.88,13.05,2381800.0,8.6054,8.7116,8.5457,8.6585,2381800.0
2009-02-19 10:10:00,13.05,13.06,12.88,12.91,1408600.0,8.6585,8.6651,8.5457,8.5656,1408600.0
2009-02-19 10:15:00,12.9,12.93,12.72,12.79,1717400.0,8.559,8.5789,8.4395,8.486,1717400.0
2009-02-19 10:20:00,12.78,12.94,12.78,12.8,1454100.0,8.4794,8.5855,8.4794,8.4926,1454100.0
2009-02-19 10:25:00,12.81,12.88,12.74,12.85,1179600.0,8.4993,8.5457,8.4528,8.5258,1179600.0
2009-02-19 10:30:00,12.85,12.87,12.77,12.83,960700.0,8.5258,8.5391,8.4727,8.5125,960700.0
2009-02-19 10:35:00,12.83,12.88,12.75,12.87,1196000.0,8.5125,8.5457,8.4594,8.5391,1196000.0
2009-02-19 10:40:00,12.87,12.88,12.83,12.85,816900.0,8.5391,8.5457,8.5125,8.5258,816900.0
2009-02-19 10:45:00,12.85,12.93,12.78,12.88,830300.0,8.5258,8.5789,8.4794,8.5457,830300.0
2009-02-19 10:50:00,12.88,12.91,12.82,12.87,853800.0,8.5457,8.5656,8.5059,8.5391,853800.0
2009-02-19 10:55:00,12.87,12.9,12.82,12.86,780100.0,8.5391,8.559,8.5059,8.5324,780100.0
2009-02-19 11:00:00,12.85,12.97,12.83,12.91,1207600.0,8.5258,8.6054,8.5125,8.5656,1207600.0
2009-02-19 11:05:00,12.91,13.03,12.9,12.98,1402800.0,8.5656,8.6452,8.559,8.612,1402800.0
2009-02-19 11:10:00,12.98,13.02,12.87,12.89,993200.0,8.612,8.6386,8.5391,8.5523,993200.0
2009-02-19 11:15:00,12.89,12.96,12.86,12.93,1391300.0,8.5523,8.5988,8.5324,8.5789,1391300.0
2009-02-19 11:20:00,12.92,12.92,12.72,12.72,1571200.0,8.5722,8.5722,8.4395,8.4395,1571200.0
2009-02-19 11:25:00,12.74,12.78,12.68,12.72,1515800.0,8.4528,8.4794,8.413,8.4395,1515800.0
2009-02-19 11:30:00,12.73,12.73,12.45,12.52,2075300.0,8.4462,8.4462,8.2604,8.3068,2075300.0
2009-02-19 11:35:00,12.52,12.69,12.52,12.61,1479600.0,8.3068,8.4196,8.3068,8.3666,1479600.0
2009-02-19 11:40:00,12.61,12.64,12.41,12.44,1572700.0,8.3666,8.3865,8.2339,8.2538,1572700.0
2009-02-19 11:45:00,12.43,12.52,12.4,12.48,1281200.0,8.2471,8.3068,8.2272,8.2803,1281200.0
2009-02-19 11:50:00,12.48,12.62,12.47,12.57,1283200.0,8.2803,8.3732,8.2737,8.34,1283200.0
2009-02-19 11:55:00,12.58,12.6,12.38,12.44,1667200.0,8.3467,8.3599,8.214,8.2538,1667200.0
2009-02-19 12:00:00,12.44,12.44,12.17,12.19,2436000.0,8.2538,8.2538,8.0746,8.0879,2436000.0
2009-02-19 12:05:00,12.19,12.4,12.16,12.35,1952800.0,8.0879,8.2272,8.068,8.1941,1952800.0
2009-02-19 12:10:00,12.35,12.41,12.32,12.32,1220500.0,8.1941,8.2339,8.1741,8.1741,1220500.0
2009-02-19 12:15:00,12.33,12.44,12.3,12.43,1292500.0,8.1808,8.2538,8.1609,8.2471,1292500.0
2009-02-19 12:20:00,12.42,12.49,12.36,12.45,1332000.0,8.2405,8.2869,8.2007,8.2604,1332000.0
2009-02-19 12:25:00,12.45,12.48,12.42,12.47,1197200.0,8.2604,8.2803,8.2405,8.2737,1197200.0
2009-02-19 12:30:00,12.47,12.47,12.42,12.46,964000.0,8.2737,8.2737,8.2405,8.267,964000.0
2009-02-19 12:35:00,12.47,12.56,12.44,12.55,1380300.0,8.2737,8.3334,8.2538,8.3267,1380300.0
2009-02-19 12:40:00,12.56,12.6,12.51,12.56,1131300.0,8.3334,8.3599,8.3002,8.3334,1131300.0
2009-02-19 12:45:00,12.56,12.59,12.51,12.59,865600.0,8.3334,8.3533,8.3002,8.3533,865600.0
2009-02-19 12:50:00,12.59,12.72,12.56,12.67,1308700.0,8.3533,8.4395,8.3334,8.4064,1308700.0
2009-02-19 12:55:00,12.67,12.88,12.66,12.74,1989800.0,8.4064,8.5457,8.3997,8.4528,1989800.0
2009-02-19 13:00:00,12.74,12.76,12.59,12.59,1223000.0,8.4528,8.4661,8.3533,8.3533,1223000.0
2009-02-19 13:05:00,12.59,12.64,12.58,12.61,1279100.0,8.3533,8.3865,8.3467,8.3666,1279100.0
2009-02-19 13:10:00,12.61,12.63,12.56,12.6,980600.0,8.3666,8.3798,8.3334,8.3599,980600.0
2009-02-19 13:15:00,12.61,12.78,12.58,12.74,1118500.0,8.3666,8.4794,8.3467,8.4528,1118500.0
2009-02-19 13:20:00,12.74,12.74,12.65,12.74,646500.0,8.4528,8.4528,8.3931,8.4528,646500.0
2009-02-19 13:25:00,12.74,12.75,12.65,12.65,1000000.0,8.4528,8.4594,8.3931,8.3931,1000000.0
2009-02-19 13:30:00,12.66,12.69,12.55,12.57,1194600.0,8.3997,8.4196,8.3267,8.34,1194600.0
2009-02-19 13:35:00,12.57,12.58,12.53,12.54,755600.0,8.34,8.3467,8.3135,8.3201,755600.0
2009-02-19 13:40:00,12.54,12.56,12.46,12.5,1129200.0,8.3201,8.3334,8.267,8.2936,1129200.0
2009-02-19 13:45:00,12.5,12.53,12.48,12.52,616500.0,8.2936,8.3135,8.2803,8.3068,616500.0
2009-02-19 13:50:00,12.53,12.56,12.46,12.46,643800.0,8.3135,8.3334,8.267,8.267,643800.0
2009-02-19 13:55:00,12.46,12.5,12.43,12.5,781900.0,8.267,8.2936,8.2471,8.2936,781900.0
2009-02-19 14:00:00,12.49,12.6,12.49,12.55,1130900.0,8.2869,8.3599,8.2869,8.3267,1130900.0
2009-02-19 14:05:00,12.55,12.8,12.52,12.75,2256300.0,8.3267,8.4926,8.3068,8.4594,2256300.0
2009-02-19 14:10:00,12.77,12.78,12.62,12.62,1116700.0,8.4727,8.4794,8.3732,8.3732,1116700.0
2009-02-19 14:15:00,12.62,12.65,12.52,12.52,1085400.0,8.3732,8.3931,8.3068,8.3068,1085400.0
2009-02-19 14:20:00,12.53,12.6,12.52,12.54,606000.0,8.3135,8.3599,8.3068,8.3201,606000.0
2009-02-19 14:25:00,12.53,12.65,12.53,12.64,882300.0,8.3135,8.3931,8.3135,8.3865,882300.0
2009-02-19 14:30:00,12.64,12.65,12.51,12.53,839200.0,8.3865,8.3931,8.3002,8.3135,839200.0
2009-02-19 14:35:00,12.53,12.56,12.5,12.55,1185100.0,8.3135,8.3334,8.2936,8.3267,1185100.0
2009-02-19 14:40:00,12.55,12.55,12.42,12.46,897700.0,8.3267,8.3267,8.2405,8.267,897700.0
2009-02-19 14:45:00,12.46,12.58,12.41,12.41,927300.0,8.267,8.3467,8.2339,8.2339,927300.0
2009-02-19 14:50:00,12.42,12.47,12.32,12.34,1446400.0,8.2405,8.2737,8.1741,8.1874,1446400.0
2009-02-19 14:55:00,12.34,12.49,12.33,12.41,1123300.0,8.1874,8.2869,8.1808,8.2339,1123300.0
2009-02-19 15:00:00,12.41,12.52,12.38,12.49,1093100.0,8.2339,8.3068,8.214,8.2869,1093100.0
2009-02-19 15:05:00,12.49,12.58,12.4,12.43,805300.0,8.2869,8.3467,8.2272,8.2471,805300.0
2009-02-19 15:10:00,12.43,12.43,12.26,12.29,1394400.0,8.2471,8.2471,8.1343,8.1542,1394400.0
2009-02-19 15:15:00,12.29,12.34,12.2,12.21,1596400.0,8.1542,8.1874,8.0945,8.1012,1596400.0
2009-02-19 15:20:00,12.21,12.33,12.19,12.19,2439200.0,8.1012,8.1808,8.0879,8.0879,2439200.0
2009-02-19 15:25:00,12.2,12.34,12.18,12.23,2171600.0,8.0945,8.1874,8.0813,8.1144,2171600.0
2009-02-19 15:30:00,12.22,12.25,12.11,12.12,2146300.0,8.1078,8.1277,8.0348,8.0414,2146300.0
2009-02-19 15:35:00,12.12,12.19,12.02,12.02,2848800.0,8.0414,8.0879,7.9751,7.9751,2848800.0
2009-02-19 15:40:00,12.02,12.15,11.94,12.15,3821600.0,7.9751,8.0614,7.922,8.0614,3821600.0
2009-02-19 15:45:00,12.14,12.25,12.09,12.14,3047900.0,8.0547,8.1277,8.0215,8.0547,3047900.0
2009-02-19 15:50:00,12.14,12.27,12.09,12.1,3747100.0,8.0547,8.141,8.0215,8.0282,3747100.0
2009-02-19 15:55:00,12.1,12.13,11.95,11.98,5170700.0,8.0282,8.0481,7.9287,7.9486,5170700.0
2009-02-20 09:30:00,11.07,11.12,10.41,10.51,10410700.0,7.3448,7.378,6.9069,6.9732,10410700.0
2009-02-20 09:35:00,10.51,10.86,10.41,10.41,5877300.0,6.9732,7.2055,6.9069,6.9069,5877300.0
2009-02-20 09:40:00,10.41,10.52,10.25,10.51,4956600.0,6.9069,6.9799,6.8007,6.9732,4956600.0
2009-02-20 09:45:00,10.51,10.69,10.37,10.51,3679900.0,6.9732,7.0927,6.8803,6.9732,3679900.0
2009-02-20 09:50:00,10.5,10.9,10.49,10.74,5366800.0,6.9666,7.232,6.96,7.1258,5366800.0
2009-02-20 09:55:00,10.74,10.81,10.54,10.63,4130800.0,7.1258,7.1723,6.9931,7.0529,4130800.0
2009-02-20 10:00:00,10.63,10.73,10.38,10.51,3726100.0,7.0529,7.1192,6.887,6.9732,3726100.0
2009-02-20 10:05:00,10.51,10.8,10.5,10.62,4085800.0,6.9732,7.1656,6.9666,7.0462,4085800.0
2009-02-20 10:10:00,10.62,10.69,10.53,10.55,2804000.0,7.0462,7.0927,6.9865,6.9998,2804000.0
2009-02-20 10:15:00,10.55,10.56,10.2,10.2,3718900.0,6.9998,7.0064,6.7676,6.7676,3718900.0
2009-02-20 10:20:00,10.2,10.22,9.93,9.95,8377500.0,6.7676,6.7808,6.5884,6.6017,8377500.0
2009-02-20 10:25:00,9.96,10.11,9.91,10.07,4218200.0,6.6083,6.7078,6.5751,6.6813,4218200.0
2009-02-20 10:30:00,10.07,10.15,9.78,9.8,5955000.0,6.6813,6.7344,6.4889,6.5022,5955000.0
2009-02-20 10:35:00,9.8,10.16,9.78,10.11,6845600.0,6.5022,6.741,6.4889,6.7078,6845600.0
2009-02-20 10:40:00,10.11,10.13,9.99,10.07,5158300.0,6.7078,6.7211,6.6282,6.6813,5158300.0
2009-02-20 10:45:00,10.08,10.08,9.88,10.04,3556400.0,6.6879,6.6879,6.5552,6.6614,3556400.0
2009-02-20 10:50:00,10.04,10.05,9.89,9.97,2327100.0,6.6614,6.668,6.5619,6.615,2327100.0
2009-02-20 10:55:00,9.97,10.0,9.86,9.87,3172500.0,6.615,6.6349,6.542,6.5486,3172500.0
2009-02-20 11:00:00,9.88,10.0,9.85,9.9,2176300.0,6.5552,6.6349,6.5353,6.5685,2176300.0
2009-02-20 11:05:00,9.9,9.92,9.72,9.84,4671500.0,6.5685,6.5818,6.4491,6.5287,4671500.0
2009-02-20 11:10:00,9.84,9.85,9.69,9.71,3245300.0,6.5287,6.5353,6.4292,6.4424,3245300.0
2009-02-20 11:15:00,9.7,9.76,9.65,9.75,3227800.0,6.4358,6.4756,6.4026,6.469,3227800.0
2009-02-20 11:20:00,9.75,9.91,9.72,9.78,4603200.0,6.469,6.5751,6.4491,6.4889,4603200.0
2009-02-20 11:25:00,9.77,9.87,9.75,9.86,2571400.0,6.4823,6.5486,6.469,6.542,2571400.0
2009-02-20 11:30:00,9.86,9.92,9.76,9.83,2966600.0,6.542,6.5818,6.4756,6.5221,2966600.0
2009-02-20 11:35:00,9.83,10.0,9.79,9.99,3662400.0,6.5221,6.6349,6.4955,6.6282,3662400.0
2009-02-20 11:40:00,9.99,10.0,9.86,9.93,2554600.0,6.6282,6.6349,6.542,6.5884,2554600.0
2009-02-20 11:45:00,9.93,9.95,9.75,9.87,1989200.0,6.5884,6.6017,6.469,6.5486,1989200.0
2009-02-20 11:50:00,9.86,9.87,9.75,9.82,2026600.0,6.542,6.5486,6.469,6.5154,2026600.0
2009-02-20 11:55:00,9.82,9.86,9.7,9.7,2829200.0,6.5154,6.542,6.4358,6.4358,2829200.0
2009-02-20 12:00:00,9.7,9.85,9.7,9.82,2014400.0,6.4358,6.5353,6.4358,6.5154,2014400.0
2009-02-20 12:05:00,9.82,9.91,9.8,9.9,3116200.0,6.5154,6.5751,6.5022,6.5685,3116200.0
2009-02-20 12:10:00,9.89,10.0,9.87,9.99,2900400.0,6.5619,6.6349,6.5486,6.6282,2900400.0
2009-02-20 12:15:00,9.99,10.07,9.97,10.01,5880300.0,6.6282,6.6813,6.615,6.6415,5880300.0
2009-02-20 12:20:00,10.0,10.03,9.97,10.01,2866700.0,6.6349,6.6548,6.615,6.6415,2866700.0
2009-02-20 12:25:00,10.01,10.04,9.97,9.99,2386400.0,6.6415,6.6614,6.615,6.6282,2386400.0
2009-02-20 12:30:00,9.99,10.02,9.91,9.91,4311800.0,6.6282,6.6481,6.5751,6.5751,4311800.0
2009-02-20 12:35:00,9.92,9.96,9.89,9.94,1800500.0,6.5818,6.6083,6.5619,6.5951,1800500.0
2009-02-20 12:40:00,9.94,9.95,9.82,9.82,3000000.0,6.5951,6.6017,6.5154,6.5154,3000000.0
2009-02-20 12:45:00,9.82,9.84,9.68,9.71,2782700.0,6.5154,6.5287,6.4225,6.4424,2782700.0
2009-02-20 12:50:00,9.71,9.72,9.55,9.59,3421700.0,6.4424,6.4491,6.3363,6.3628,3421700.0
2009-02-20 12:55:00,9.59,9.68,9.57,9.66,2372000.0,6.3628,6.4225,6.3496,6.4093,2372000.0
2009-02-20 13:00:00,9.67,9.67,9.56,9.6,1966400.0,6.4159,6.4159,6.3429,6.3695,1966400.0
2009-02-20 13:05:00,9.6,9.61,9.42,9.44,4149800.0,6.3695,6.3761,6.25,6.2633,4149800.0
2009-02-20 13:10:00,9.43,9.46,9.2,9.27,4751700.0,6.2567,6.2766,6.1041,6.1505,4751700.0
2009-02-20 13:15:00,9.26,9.27,8.81,9.18,7398300.0,6.1439,6.1505,5.8453,6.0908,7398300.0
2009-02-20 13:20:00,9.17,9.34,9.1,9.11,8269900.0,6.0842,6.197,6.0377,6.0444,8269900.0
2009-02-20 13:25:00,9.11,9.2,8.96,9.02,7565800.0,6.0444,6.1041,5.9448,5.9846,7565800.0
2009-02-20 13:30:00,9.02,9.15,8.92,9.07,5081800.0,5.9846,6.0709,5.9183,6.0178,5081800.0
2009-02-20 13:35:00,9.11,9.16,8.97,9.0,6822500.0,6.0444,6.0775,5.9515,5.9714,6822500.0
2009-02-20 13:40:00,9.0,9.14,8.96,9.11,6049100.0,5.9714,6.0643,5.9448,6.0444,6049100.0
2009-02-20 13:45:00,9.11,9.15,8.97,9.0,3986800.0,6.0444,6.0709,5.9515,5.9714,3986800.0
2009-02-20 13:50:00,9.0,9.33,8.97,9.3,6989900.0,5.9714,6.1903,5.9515,6.1704,6989900.0
2009-02-20 13:55:00,9.3,9.33,9.05,9.3,4613500.0,6.1704,6.1903,6.0045,6.1704,4613500.0
2009-02-20 14:00:00,9.29,9.5,9.28,9.44,5576600.0,6.1638,6.3031,6.1571,6.2633,5576600.0
2009-02-20 14:05:00,9.45,9.82,9.43,9.75,6847400.0,6.2699,6.5154,6.2567,6.469,6847400.0
2009-02-20 14:10:00,9.75,9.78,9.63,9.75,3471500.0,6.469,6.4889,6.3894,6.469,3471500.0
2009-02-20 14:15:00,9.75,10.41,9.74,10.18,8133300.0,6.469,6.9069,6.4624,6.7543,8133300.0
2009-02-20 14:20:00,10.18,10.43,9.91,10.35,8480500.0,6.7543,6.9202,6.5751,6.8671,8480500.0
2009-02-20 14:25:00,10.35,10.68,10.06,10.06,8269600.0,6.8671,7.086,6.6747,6.6747,8269600.0
2009-02-20 14:30:00,10.06,10.37,9.99,10.26,5611600.0,6.6747,6.8803,6.6282,6.8074,5611600.0
2009-02-20 14:35:00,10.25,10.48,10.0,10.37,5412600.0,6.8007,6.9533,6.6349,6.8803,5412600.0
2009-02-20 14:40:00,10.34,10.59,10.3,10.55,4352300.0,6.8604,7.0263,6.8339,6.9998,4352300.0
2009-02-20 14:45:00,10.55,10.85,10.54,10.83,6607200.0,6.9998,7.1988,6.9931,7.1856,6607200.0
2009-02-20 14:50:00,10.82,11.4,10.7,11.03,11142500.0,7.1789,7.5637,7.0993,7.3183,11142500.0
2009-02-20 14:55:00,11.03,11.15,10.93,10.99,6519200.0,7.3183,7.3979,7.2519,7.2917,6519200.0
2009-02-20 15:00:00,10.99,11.0,10.53,10.79,5122600.0,7.2917,7.2983,6.9865,7.159,5122600.0
2009-02-20 15:05:00,10.79,11.05,10.68,10.91,3864800.0,7.159,7.3315,7.086,7.2386,3864800.0
2009-02-20 15:10:00,10.92,10.93,10.64,10.89,4271800.0,7.2453,7.2519,7.0595,7.2254,4271800.0
2009-02-20 15:15:00,10.89,11.08,10.81,10.99,3622400.0,7.2254,7.3514,7.1723,7.2917,3622400.0
2009-02-20 15:20:00,10.98,11.08,10.9,10.95,3227900.0,7.2851,7.3514,7.232,7.2652,3227900.0
2009-02-20 15:25:00,10.95,10.98,10.59,10.65,4060600.0,7.2652,7.2851,7.0263,7.0661,4060600.0
2009-02-20 15:30:00,10.65,11.0,10.46,10.63,4345200.0,7.0661,7.2983,6.9401,7.0529,4345200.0
2009-02-20 15:35:00,10.62,10.92,10.6,10.83,4808800.0,7.0462,7.2453,7.033,7.1856,4808800.0
2009-02-20 15:40:00,10.83,10.86,10.65,10.65,3875500.0,7.1856,7.2055,7.0661,7.0661,3875500.0
2009-02-20 15:45:00,10.65,10.79,10.58,10.79,4075400.0,7.0661,7.159,7.0197,7.159,4075400.0
2009-02-20 15:50:00,10.79,10.91,10.54,10.85,5263800.0,7.159,7.2386,6.9931,7.1988,5263800.0
2009-02-20 15:55:00,10.86,10.89,10.75,10.81,6094000.0,7.2055,7.2254,7.1325,7.1723,6094000.0
2009-02-23 09:30:00,11.77,11.99,11.29,11.49,6182000.0,7.8092,7.9552,7.4908,7.6235,6182000.0
2009-02-23 09:35:00,11.49,11.64,11.35,11.58,4294500.0,7.6235,7.723,7.5306,7.6832,4294500.0
2009-02-23 09:40:00,11.58,11.88,11.56,11.87,4300100.0,7.6832,7.8822,7.6699,7.8756,4300100.0
2009-02-23 09:45:00,11.88,12.22,11.85,12.05,5961900.0,7.8822,8.1078,7.8623,7.995,5961900.0
2009-02-23 09:50:00,12.04,12.65,12.04,12.54,8032400.0,7.9884,8.3931,7.9884,8.3201,8032400.0
2009-02-23 09:55:00,12.54,12.95,12.48,12.65,8954500.0,8.3201,8.5921,8.2803,8.3931,8954500.0
2009-02-23 10:00:00,12.65,12.66,12.36,12.4,5480600.0,8.3931,8.3997,8.2007,8.2272,5480600.0
2009-02-23 10:05:00,12.39,12.5,12.31,12.38,4152500.0,8.2206,8.2936,8.1675,8.214,4152500.0
2009-02-23 10:10:00,12.38,12.54,12.02,12.06,4477400.0,8.214,8.3201,7.9751,8.0016,4477400.0
2009-02-23 10:15:00,12.05,12.07,11.88,11.98,4240600.0,7.995,8.0083,7.8822,7.9486,4240600.0
2009-02-23 10:20:00,11.98,12.05,11.85,11.94,4300300.0,7.9486,7.995,7.8623,7.922,4300300.0
2009-02-23 10:25:00,11.95,12.0,11.81,11.86,2662500.0,7.9287,7.9618,7.8358,7.8689,2662500.0
2009-02-23 10:30:00,11.86,11.9,11.51,11.55,4965000.0,7.8689,7.8955,7.6367,7.6633,4965000.0
2009-02-23 10:35:00,11.56,11.62,11.32,11.37,4981000.0,7.6699,7.7097,7.5107,7.5438,4981000.0
2009-02-23 10:40:00,11.37,11.45,11.26,11.36,4388200.0,7.5438,7.5969,7.4709,7.5372,4388200.0
2009-02-23 10:45:00,11.36,11.59,11.32,11.57,4442200.0,7.5372,7.6898,7.5107,7.6765,4442200.0
2009-02-23 10:50:00,11.57,11.72,11.53,11.64,2533400.0,7.6765,7.7761,7.65,7.723,2533400.0
2009-02-23 10:55:00,11.63,11.64,11.23,11.23,3406600.0,7.7163,7.723,7.4509,7.4509,3406600.0
2009-02-23 11:00:00,11.23,11.65,11.21,11.57,3042600.0,7.4509,7.7296,7.4377,7.6765,3042600.0
2009-02-23 11:05:00,11.57,11.6,11.41,11.47,1696800.0,7.6765,7.6964,7.5704,7.6102,1696800.0
2009-02-23 11:10:00,11.47,11.65,11.46,11.56,1232100.0,7.6102,7.7296,7.6035,7.6699,1232100.0
2009-02-23 11:15:00,11.55,12.05,11.5,11.5,1525900.0,7.6633,7.995,7.6301,7.6301,1525900.0
2009-02-23 11:20:00,11.5,11.61,11.41,11.42,1800900.0,7.6301,7.7031,7.5704,7.577,1800900.0
2009-02-23 11:25:00,11.42,11.51,11.37,11.45,1586300.0,7.577,7.6367,7.5438,7.5969,1586300.0
2009-02-23 11:30:00,11.45,11.45,11.26,11.31,1531700.0,7.5969,7.5969,7.4709,7.504,1531700.0
2009-02-23 11:35:00,11.32,11.4,11.31,11.36,803500.0,7.5107,7.5637,7.504,7.5372,803500.0
2009-02-23 11:40:00,11.35,11.38,11.27,11.32,1014700.0,7.5306,7.5505,7.4775,7.5107,1014700.0
2009-02-23 11:45:00,11.33,11.33,11.15,11.24,2029300.0,7.5173,7.5173,7.3979,7.4576,2029300.0
2009-02-23 11:50:00,11.24,11.44,11.21,11.34,2192000.0,7.4576,7.5903,7.4377,7.5239,2192000.0
2009-02-23 11:55:00,11.34,11.35,11.23,11.31,760000.0,7.5239,7.5306,7.4509,7.504,760000.0
2009-02-23 12:00:00,11.32,11.33,11.15,11.19,1148400.0,7.5107,7.5173,7.3979,7.4244,1148400.0
2009-02-23 12:05:00,11.19,11.24,11.17,11.2,886300.0,7.4244,7.4576,7.4111,7.431,886300.0
2009-02-23 12:10:00,11.2,11.37,11.19,11.29,1185500.0,7.431,7.5438,7.4244,7.4908,1185500.0
2009-02-23 12:15:00,11.3,11.3,11.2,11.23,622000.0,7.4974,7.4974,7.431,7.4509,622000.0
2009-02-23 12:20:00,11.23,11.29,11.17,11.26,1158700.0,7.4509,7.4908,7.4111,7.4709,1158700.0
2009-02-23 12:25:00,11.26,11.3,11.18,11.2,878900.0,7.4709,7.4974,7.4178,7.431,878900.0
2009-02-23 12:30:00,11.2,11.22,11.06,11.07,2191700.0,7.431,7.4443,7.3382,7.3448,2191700.0
2009-02-23 12:35:00,11.06,11.25,11.02,11.12,1418300.0,7.3382,7.4642,7.3116,7.378,1418300.0
2009-02-23 12:40:00,11.12,11.18,11.07,11.14,695000.0,7.378,7.4178,7.3448,7.3912,695000.0
2009-02-23 12:45:00,11.15,11.15,10.98,11.01,1872800.0,7.3979,7.3979,7.2851,7.305,1872800.0
2009-02-23 12:50:00,11.02,11.05,10.9,10.94,1787400.0,7.3116,7.3315,7.232,7.2585,1787400.0
2009-02-23 12:55:00,10.94,10.97,10.86,10.86,1450300.0,7.2585,7.2784,7.2055,7.2055,1450300.0
2009-02-23 13:00:00,10.86,10.98,10.77,10.92,2765200.0,7.2055,7.2851,7.1457,7.2453,2765200.0
2009-02-23 13:05:00,10.92,11.12,10.89,11.09,2698000.0,7.2453,7.378,7.2254,7.3581,2698000.0
2009-02-23 13:10:00,11.1,11.2,10.95,10.97,2510800.0,7.3647,7.431,7.2652,7.2784,2510800.0
2009-02-23 13:15:00,10.96,11.0,10.78,10.78,1517500.0,7.2718,7.2983,7.1524,7.1524,1517500.0
2009-02-23 13:20:00,10.79,10.79,10.56,10.71,3126000.0,7.159,7.159,7.0064,7.1059,3126000.0
2009-02-23 13:25:00,10.71,10.85,10.67,10.69,1807300.0,7.1059,7.1988,7.0794,7.0927,1807300.0
2009-02-23 13:30:00,10.7,10.8,10.6,10.66,1697900.0,7.0993,7.1656,7.033,7.0728,1697900.0
2009-02-23 13:35:00,10.65,10.89,10.62,10.88,1670200.0,7.0661,7.2254,7.0462,7.2187,1670200.0
2009-02-23 13:40:00,10.89,11.02,10.84,11.0,1509800.0,7.2254,7.3116,7.1922,7.2983,1509800.0
2009-02-23 13:45:00,11.0,11.05,10.93,11.0,1572900.0,7.2983,7.3315,7.2519,7.2983,1572900.0
2009-02-23 13:50:00,11.0,11.1,10.93,11.08,1663600.0,7.2983,7.3647,7.2519,7.3514,1663600.0
2009-02-23 13:55:00,11.08,11.13,10.99,11.08,1446600.0,7.3514,7.3846,7.2917,7.3514,1446600.0
2009-02-23 14:00:00,11.08,11.13,11.01,11.13,1365800.0,7.3514,7.3846,7.305,7.3846,1365800.0
2009-02-23 14:05:00,11.13,11.15,11.02,11.02,1194200.0,7.3846,7.3979,7.3116,7.3116,1194200.0
2009-02-23 14:10:00,11.03,11.21,11.02,11.2,1937700.0,7.3183,7.4377,7.3116,7.431,1937700.0
2009-02-23 14:15:00,11.2,11.39,11.2,11.34,3233900.0,7.431,7.5571,7.431,7.5239,3233900.0
2009-02-23 14:20:00,11.34,11.62,11.31,11.52,3562300.0,7.5239,7.7097,7.504,7.6434,3562300.0
2009-02-23 14:25:00,11.52,11.86,11.5,11.75,3815900.0,7.6434,7.8689,7.6301,7.796,3815900.0
2009-02-23 14:30:00,11.74,11.85,11.44,11.6,5736900.0,7.7893,7.8623,7.5903,7.6964,5736900.0
2009-02-23 14:35:00,11.6,11.72,11.5,11.63,2727400.0,7.6964,7.7761,7.6301,7.7163,2727400.0
2009-02-23 14:40:00,11.63,11.76,11.59,11.65,2866000.0,7.7163,7.8026,7.6898,7.7296,2866000.0
2009-02-23 14:45:00,11.65,11.69,11.48,11.49,2206400.0,7.7296,7.7562,7.6168,7.6235,2206400.0
2009-02-23 14:50:00,11.48,11.53,11.13,11.2,3821200.0,7.6168,7.65,7.3846,7.431,3821200.0
2009-02-23 14:55:00,11.2,11.23,11.07,11.11,2534800.0,7.431,7.4509,7.3448,7.3713,2534800.0
2009-02-23 15:00:00,11.11,11.27,10.99,11.27,2270700.0,7.3713,7.4775,7.2917,7.4775,2270700.0
2009-02-23 15:05:00,11.27,11.53,11.23,11.39,3758800.0,7.4775,7.65,7.4509,7.5571,3758800.0
2009-02-23 15:10:00,11.38,11.46,11.29,11.39,2379000.0,7.5505,7.6035,7.4908,7.5571,2379000.0
2009-02-23 15:15:00,11.39,11.39,11.22,11.34,2723800.0,7.5571,7.5571,7.4443,7.5239,2723800.0
2009-02-23 15:20:00,11.35,11.36,11.14,11.21,2695500.0,7.5306,7.5372,7.3912,7.4377,2695500.0
2009-02-23 15:25:00,11.21,11.4,11.04,11.27,3542100.0,7.4377,7.5637,7.3249,7.4775,3542100.0
2009-02-23 15:30:00,11.27,11.45,11.18,11.18,2417700.0,7.4775,7.5969,7.4178,7.4178,2417700.0
2009-02-23 15:35:00,11.18,11.37,11.14,11.18,1663200.0,7.4178,7.5438,7.3912,7.4178,1663200.0
2009-02-23 15:40:00,11.19,11.32,11.11,11.11,2262800.0,7.4244,7.5107,7.3713,7.3713,2262800.0
2009-02-23 15:45:00,11.11,11.24,11.1,11.15,2176000.0,7.3713,7.4576,7.3647,7.3979,2176000.0
2009-02-23 15:50:00,11.15,11.17,11.0,11.11,3653700.0,7.3979,7.4111,7.2983,7.3713,3653700.0
2009-02-23 15:55:00,11.11,11.15,11.02,11.04,5559200.0,7.3713,7.3979,7.3116,7.3249,5559200.0
2009-02-24 09:30:00,11.4,11.82,11.2,11.8,4064100.0,7.5637,7.8424,7.431,7.8291,4064100.0
2009-02-24 09:35:00,11.8,11.81,11.5,11.6,3161500.0,7.8291,7.8358,7.6301,7.6964,3161500.0
2009-02-24 09:40:00,11.6,11.78,11.59,11.68,2642300.0,7.6964,7.8159,7.6898,7.7495,2642300.0
2009-02-24 09:45:00,11.69,11.69,11.46,11.47,2740700.0,7.7562,7.7562,7.6035,7.6102,2740700.0
2009-02-24 09:50:00,11.47,11.58,11.44,11.48,2080100.0,7.6102,7.6832,7.5903,7.6168,2080100.0
2009-02-24 09:55:00,11.53,11.53,11.39,11.43,2239600.0,7.65,7.65,7.5571,7.5836,2239600.0
2009-02-24 10:00:00,11.43,11.43,11.15,11.35,3777600.0,7.5836,7.5836,7.3979,7.5306,3777600.0
2009-02-24 10:05:00,11.35,11.56,11.26,11.54,2674100.0,7.5306,7.6699,7.4709,7.6566,2674100.0
2009-02-24 10:10:00,11.54,11.62,11.35,11.4,1499500.0,7.6566,7.7097,7.5306,7.5637,1499500.0
2009-02-24 10:15:00,11.39,11.46,11.25,11.45,1639800.0,7.5571,7.6035,7.4642,7.5969,1639800.0
2009-02-24 10:20:00,11.45,11.57,11.42,11.52,1628300.0,7.5969,7.6765,7.577,7.6434,1628300.0
2009-02-24 10:25:00,11.51,11.68,11.45,11.6,1607100.0,7.6367,7.7495,7.5969,7.6964,1607100.0
2009-02-24 10:30:00,11.6,11.75,11.53,11.74,2118100.0,7.6964,7.796,7.65,7.7893,2118100.0
2009-02-24 10:35:00,11.75,11.84,11.6,11.69,2387400.0,7.796,7.8557,7.6964,7.7562,2387400.0
2009-02-24 10:40:00,11.69,11.76,11.66,11.69,1573700.0,7.7562,7.8026,7.7362,7.7562,1573700.0
2009-02-24 10:45:00,11.68,11.93,11.68,11.89,1775400.0,7.7495,7.9154,7.7495,7.8888,1775400.0
2009-02-24 10:50:00,11.89,11.95,11.67,11.76,2521500.0,7.8888,7.9287,7.7429,7.8026,2521500.0
2009-02-24 10:55:00,11.76,11.82,11.54,11.56,1552900.0,7.8026,7.8424,7.6566,7.6699,1552900.0
2009-02-24 11:00:00,11.57,11.7,11.55,11.68,1175100.0,7.6765,7.7628,7.6633,7.7495,1175100.0
2009-02-24 11:05:00,11.68,11.7,11.6,11.61,1120700.0,7.7495,7.7628,7.6964,7.7031,1120700.0
2009-02-24 11:10:00,11.6,11.7,11.59,11.66,1140400.0,7.6964,7.7628,7.6898,7.7362,1140400.0
2009-02-24 11:15:00,11.65,11.75,11.58,11.61,1369200.0,7.7296,7.796,7.6832,7.7031,1369200.0
2009-02-24 11:20:00,11.61,11.67,11.51,11.52,1501900.0,7.7031,7.7429,7.6367,7.6434,1501900.0
2009-02-24 11:25:00,11.52,11.58,11.45,11.56,1646900.0,7.6434,7.6832,7.5969,7.6699,1646900.0
2009-02-24 11:30:00,11.55,11.57,11.46,11.52,1397400.0,7.6633,7.6765,7.6035,7.6434,1397400.0
2009-02-24 11:35:00,11.51,11.57,11.49,11.5,853300.0,7.6367,7.6765,7.6235,7.6301,853300.0
2009-02-24 11:40:00,11.5,11.58,11.49,11.51,909100.0,7.6301,7.6832,7.6235,7.6367,909100.0
2009-02-24 11:45:00,11.51,11.52,11.27,11.29,1628400.0,7.6367,7.6434,7.4775,7.4908,1628400.0
2009-02-24 11:50:00,11.29,11.39,11.27,11.38,1203200.0,7.4908,7.5571,7.4775,7.5505,1203200.0
2009-02-24 11:55:00,11.38,11.4,11.28,11.32,1062400.0,7.5505,7.5637,7.4841,7.5107,1062400.0
2009-02-24 12:00:00,11.31,11.44,11.27,11.41,1230800.0,7.504,7.5903,7.4775,7.5704,1230800.0
2009-02-24 12:05:00,11.42,11.44,11.36,11.37,847600.0,7.577,7.5903,7.5372,7.5438,847600.0
2009-02-24 12:10:00,11.38,11.38,11.26,11.31,831000.0,7.5505,7.5505,7.4709,7.504,831000.0
2009-02-24 12:15:00,11.32,11.38,11.24,11.36,830300.0,7.5107,7.5505,7.4576,7.5372,830300.0
2009-02-24 12:20:00,11.36,11.42,11.31,11.32,815200.0,7.5372,7.577,7.504,7.5107,815200.0
2009-02-24 12:25:00,11.33,11.44,11.31,11.37,1314000.0,7.5173,7.5903,7.504,7.5438,1314000.0
2009-02-24 12:30:00,11.37,11.43,11.36,11.39,1001400.0,7.5438,7.5836,7.5372,7.5571,1001400.0
2009-02-24 12:35:00,11.38,11.52,11.38,11.44,1715800.0,7.5505,7.6434,7.5505,7.5903,1715800.0
2009-02-24 12:40:00,11.43,11.54,11.42,11.52,1229600.0,7.5836,7.6566,7.577,7.6434,1229600.0
2009-02-24 12:45:00,11.52,11.63,11.51,11.6,2165300.0,7.6434,7.7163,7.6367,7.6964,2165300.0
2009-02-24 12:50:00,11.6,11.61,11.51,11.55,1450700.0,7.6964,7.7031,7.6367,7.6633,1450700.0
2009-02-24 12:55:00,11.55,11.61,11.53,11.56,1462800.0,7.6633,7.7031,7.65,7.6699,1462800.0
2009-02-24 13:00:00,11.57,11.64,11.54,11.63,792300.0,7.6765,7.723,7.6566,7.7163,792300.0
2009-02-24 13:05:00,11.64,11.71,11.59,11.61,2038700.0,7.723,7.7694,7.6898,7.7031,2038700.0
2009-02-24 13:10:00,11.61,11.65,11.54,11.57,992300.0,7.7031,7.7296,7.6566,7.6765,992300.0
2009-02-24 13:15:00,11.57,11.68,11.57,11.68,608200.0,7.6765,7.7495,7.6765,7.7495,608200.0
2009-02-24 13:20:00,11.67,12.0,11.67,11.95,3484300.0,7.7429,7.9618,7.7429,7.9287,3484300.0
2009-02-24 13:25:00,11.95,12.2,11.94,12.19,3709600.0,7.9287,8.0945,7.922,8.0879,3709600.0
2009-02-24 13:30:00,12.19,12.64,12.17,12.6,5190900.0,8.0879,8.3865,8.0746,8.3599,5190900.0
2009-02-24 13:35:00,12.6,12.66,12.33,12.63,5871200.0,8.3599,8.3997,8.1808,8.3798,5871200.0
2009-02-24 13:40:00,12.63,12.73,12.42,12.55,4883100.0,8.3798,8.4462,8.2405,8.3267,4883100.0
2009-02-24 13:45:00,12.54,12.69,12.42,12.56,2669600.0,8.3201,8.4196,8.2405,8.3334,2669600.0
2009-02-24 13:50:00,12.56,12.72,12.56,12.62,3957800.0,8.3334,8.4395,8.3334,8.3732,3957800.0
2009-02-24 13:55:00,12.61,12.84,12.61,12.76,2848300.0,8.3666,8.5192,8.3666,8.4661,2848300.0
2009-02-24 14:00:00,12.76,12.98,12.75,12.96,2842000.0,8.4661,8.612,8.4594,8.5988,2842000.0
2009-02-24 14:05:00,12.96,12.99,12.56,12.71,3470700.0,8.5988,8.6187,8.3334,8.4329,3470700.0
2009-02-24 14:10:00,12.71,12.76,12.65,12.65,2137400.0,8.4329,8.4661,8.3931,8.3931,2137400.0
2009-02-24 14:15:00,12.65,12.85,12.65,12.8,2422000.0,8.3931,8.5258,8.3931,8.4926,2422000.0
2009-02-24 14:20:00,12.8,12.84,12.6,12.78,1712400.0,8.4926,8.5192,8.3599,8.4794,1712400.0
2009-02-24 14:25:00,12.77,12.84,12.69,12.75,1985100.0,8.4727,8.5192,8.4196,8.4594,1985100.0
2009-02-24 14:30:00,12.75,12.83,12.68,12.81,2050200.0,8.4594,8.5125,8.413,8.4993,2050200.0
2009-02-24 14:35:00,12.8,12.85,12.68,12.75,2241000.0,8.4926,8.5258,8.413,8.4594,2241000.0
2009-02-24 14:40:00,12.73,12.78,12.59,12.69,1893500.0,8.4462,8.4794,8.3533,8.4196,1893500.0
2009-02-24 14:45:00,12.68,12.77,12.63,12.73,1444800.0,8.413,8.4727,8.3798,8.4462,1444800.0
2009-02-24 14:50:00,12.72,12.73,12.61,12.65,1504900.0,8.4395,8.4462,8.3666,8.3931,1504900.0
2009-02-24 14:55:00,12.65,12.8,12.63,12.69,2441300.0,8.3931,8.4926,8.3798,8.4196,2441300.0
2009-02-24 15:00:00,12.69,12.86,12.67,12.8,2718400.0,8.4196,8.5324,8.4064,8.4926,2718400.0
2009-02-24 15:05:00,12.8,13.11,12.8,13.11,4138400.0,8.4926,8.6983,8.4926,8.6983,4138400.0
2009-02-24 15:10:00,13.1,13.11,12.94,13.04,2310700.0,8.6917,8.6983,8.5855,8.6519,2310700.0
2009-02-24 15:15:00,13.04,13.08,12.87,12.94,2138000.0,8.6519,8.6784,8.5391,8.5855,2138000.0
2009-02-24 15:20:00,12.94,12.99,12.83,12.88,2273500.0,8.5855,8.6187,8.5125,8.5457,2273500.0
2009-02-24 15:25:00,12.88,12.98,12.81,12.88,1864500.0,8.5457,8.612,8.4993,8.5457,1864500.0
2009-02-24 15:30:00,12.87,12.96,12.7,12.75,2512700.0,8.5391,8.5988,8.4263,8.4594,2512700.0
2009-02-24 15:35:00,12.75,13.02,12.74,12.98,3340600.0,8.4594,8.6386,8.4528,8.612,3340600.0
2009-02-24 15:40:00,12.98,13.04,12.82,12.83,3394200.0,8.612,8.6519,8.5059,8.5125,3394200.0
2009-02-24 15:45:00,12.83,13.01,12.81,12.95,2645600.0,8.5125,8.632,8.4993,8.5921,2645600.0
2009-02-24 15:50:00,12.94,13.0,12.84,12.99,5191500.0,8.5855,8.6253,8.5192,8.6187,5191500.0
2009-02-24 15:55:00,12.99,13.11,12.9,13.08,6489200.0,8.6187,8.6983,8.559,8.6784,6489200.0
2009-02-25 09:30:00,12.91,13.26,12.8,13.18,3975700.0,8.5656,8.7978,8.4926,8.7447,3975700.0
2009-02-25 09:35:00,13.18,13.23,12.56,12.7,5241500.0,8.7447,8.7779,8.3334,8.4263,5241500.0
2009-02-25 09:40:00,12.7,12.8,12.31,12.5,3255400.0,8.4263,8.4926,8.1675,8.2936,3255400.0
2009-02-25 09:45:00,12.51,12.56,12.38,12.4,2674000.0,8.3002,8.3334,8.214,8.2272,2674000.0
2009-02-25 09:50:00,12.4,12.47,12.2,12.35,3038000.0,8.2272,8.2737,8.0945,8.1941,3038000.0
2009-02-25 09:55:00,12.34,12.4,12.21,12.35,2203300.0,8.1874,8.2272,8.1012,8.1941,2203300.0
2009-02-25 10:00:00,12.35,12.36,12.02,12.06,2696400.0,8.1941,8.2007,7.9751,8.0016,2696400.0
2009-02-25 10:05:00,12.08,12.13,11.77,11.92,3467000.0,8.0149,8.0481,7.8092,7.9088,3467000.0
2009-02-25 10:10:00,11.91,12.21,11.88,12.17,2683100.0,7.9021,8.1012,7.8822,8.0746,2683100.0
2009-02-25 10:15:00,12.17,12.25,12.06,12.24,1870400.0,8.0746,8.1277,8.0016,8.1211,1870400.0
2009-02-25 10:20:00,12.24,12.33,12.15,12.3,1941300.0,8.1211,8.1808,8.0614,8.1609,1941300.0
2009-02-25 10:25:00,12.3,12.44,12.2,12.4,1624500.0,8.1609,8.2538,8.0945,8.2272,1624500.0
2009-02-25 10:30:00,12.4,12.45,12.28,12.36,2539000.0,8.2272,8.2604,8.1476,8.2007,2539000.0
2009-02-25 10:35:00,12.36,12.42,12.24,12.28,1519500.0,8.2007,8.2405,8.1211,8.1476,1519500.0
2009-02-25 10:40:00,12.29,12.33,12.06,12.1,1921100.0,8.1542,8.1808,8.0016,8.0282,1921100.0
2009-02-25 10:45:00,12.1,12.27,12.09,12.22,1937300.0,8.0282,8.141,8.0215,8.1078,1937300.0
2009-02-25 10:50:00,12.22,12.41,12.22,12.36,1933800.0,8.1078,8.2339,8.1078,8.2007,1933800.0
2009-02-25 10:55:00,12.35,12.43,12.33,12.39,1417600.0,8.1941,8.2471,8.1808,8.2206,1417600.0
2009-02-25 11:00:00,12.39,12.54,12.39,12.51,1229000.0,8.2206,8.3201,8.2206,8.3002,1229000.0
2009-02-25 11:05:00,12.52,12.75,12.49,12.7,2842100.0,8.3068,8.4594,8.2869,8.4263,2842100.0
2009-02-25 11:10:00,12.71,12.74,12.51,12.54,2472600.0,8.4329,8.4528,8.3002,8.3201,2472600.0
2009-02-25 11:15:00,12.53,12.56,12.45,12.55,1032400.0,8.3135,8.3334,8.2604,8.3267,1032400.0
2009-02-25 11:20:00,12.56,12.72,12.51,12.67,1356300.0,8.3334,8.4395,8.3002,8.4064,1356300.0
2009-02-25 11:25:00,12.68,12.82,12.67,12.71,1768500.0,8.413,8.5059,8.4064,8.4329,1768500.0
2009-02-25 11:30:00,12.71,12.78,12.65,12.7,1293200.0,8.4329,8.4794,8.3931,8.4263,1293200.0
2009-02-25 11:35:00,12.7,12.78,12.66,12.67,2047800.0,8.4263,8.4794,8.3997,8.4064,2047800.0
2009-02-25 11:40:00,12.66,12.96,12.6,12.96,2251000.0,8.3997,8.5988,8.3599,8.5988,2251000.0
2009-02-25 11:45:00,12.96,13.13,12.74,12.8,5881700.0,8.5988,8.7116,8.4528,8.4926,5881700.0
2009-02-25 11:50:00,12.8,12.87,12.67,12.84,3228300.0,8.4926,8.5391,8.4064,8.5192,3228300.0
2009-02-25 11:55:00,12.84,12.86,12.73,12.75,3041700.0,8.5192,8.5324,8.4462,8.4594,3041700.0
2009-02-25 12:00:00,12.75,12.79,12.68,12.78,1422100.0,8.4594,8.486,8.413,8.4794,1422100.0
2009-02-25 12:05:00,12.77,12.8,12.6,12.65,1128700.0,8.4727,8.4926,8.3599,8.3931,1128700.0
2009-02-25 12:10:00,12.65,12.65,12.4,12.54,1921700.0,8.3931,8.3931,8.2272,8.3201,1921700.0
2009-02-25 12:15:00,12.54,12.6,12.37,12.39,893600.0,8.3201,8.3599,8.2073,8.2206,893600.0
2009-02-25 12:20:00,12.38,12.51,12.32,12.43,1773800.0,8.214,8.3002,8.1741,8.2471,1773800.0
2009-02-25 12:25:00,12.43,12.47,12.33,12.43,1338700.0,8.2471,8.2737,8.1808,8.2471,1338700.0
2009-02-25 12:30:00,12.43,12.53,12.42,12.51,762100.0,8.2471,8.3135,8.2405,8.3002,762100.0
2009-02-25 12:35:00,12.51,12.52,12.42,12.5,579900.0,8.3002,8.3068,8.2405,8.2936,579900.0
2009-02-25 12:40:00,12.51,12.52,12.32,12.32,1062200.0,8.3002,8.3068,8.1741,8.1741,1062200.0
2009-02-25 12:45:00,12.32,12.36,12.25,12.34,1380300.0,8.1741,8.2007,8.1277,8.1874,1380300.0
2009-02-25 12:50:00,12.33,12.41,12.31,12.36,726200.0,8.1808,8.2339,8.1675,8.2007,726200.0
2009-02-25 12:55:00,12.35,12.49,12.31,12.39,797300.0,8.1941,8.2869,8.1675,8.2206,797300.0
2009-02-25 13:00:00,12.39,12.62,12.39,12.5,1474300.0,8.2206,8.3732,8.2206,8.2936,1474300.0
2009-02-25 13:05:00,12.51,12.63,12.45,12.6,1344700.0,8.3002,8.3798,8.2604,8.3599,1344700.0
2009-02-25 13:10:00,12.6,12.61,12.45,12.53,947100.0,8.3599,8.3666,8.2604,8.3135,947100.0
2009-02-25 13:15:00,12.52,12.54,12.46,12.51,525000.0,8.3068,8.3201,8.267,8.3002,525000.0
2009-02-25 13:20:00,12.5,12.51,12.36,12.41,939900.0,8.2936,8.3002,8.2007,8.2339,939900.0
2009-02-25 13:25:00,12.42,12.48,12.39,12.39,590100.0,8.2405,8.2803,8.2206,8.2206,590100.0
2009-02-25 13:30:00,12.39,12.53,12.37,12.53,808600.0,8.2206,8.3135,8.2073,8.3135,808600.0
2009-02-25 13:35:00,12.53,12.69,12.52,12.66,3030300.0,8.3135,8.4196,8.3068,8.3997,3030300.0
2009-02-25 13:40:00,12.66,12.91,12.65,12.82,3198200.0,8.3997,8.5656,8.3931,8.5059,3198200.0
2009-02-25 13:45:00,12.82,13.05,12.75,13.05,3446700.0,8.5059,8.6585,8.4594,8.6585,3446700.0
2009-02-25 13:50:00,13.05,13.19,12.88,13.18,3704600.0,8.6585,8.7514,8.5457,8.7447,3704600.0
2009-02-25 13:55:00,13.18,13.35,13.14,13.27,4804800.0,8.7447,8.8575,8.7182,8.8045,4804800.0
2009-02-25 14:00:00,13.26,13.35,12.94,12.98,4364400.0,8.7978,8.8575,8.5855,8.612,4364400.0
2009-02-25 14:05:00,12.98,13.0,12.8,12.96,3542100.0,8.612,8.6253,8.4926,8.5988,3542100.0
2009-02-25 14:10:00,12.96,13.06,12.85,12.89,3317500.0,8.5988,8.6651,8.5258,8.5523,3317500.0
2009-02-25 14:15:00,12.88,12.93,12.71,12.76,4885900.0,8.5457,8.5789,8.4329,8.4661,4885900.0
2009-02-25 14:20:00,12.77,12.88,12.67,12.85,2576400.0,8.4727,8.5457,8.4064,8.5258,2576400.0
2009-02-25 14:25:00,12.85,12.94,12.77,12.94,1781200.0,8.5258,8.5855,8.4727,8.5855,1781200.0
2009-02-25 14:30:00,12.94,12.98,12.8,12.87,2107200.0,8.5855,8.612,8.4926,8.5391,2107200.0
2009-02-25 14:35:00,12.86,13.0,12.83,12.96,1230200.0,8.5324,8.6253,8.5125,8.5988,1230200.0
2009-02-25 14:40:00,12.96,13.29,12.91,13.26,3942500.0,8.5988,8.8177,8.5656,8.7978,3942500.0
2009-02-25 14:45:00,13.26,13.74,13.24,13.33,6842700.0,8.7978,9.1163,8.7846,8.8443,6842700.0
2009-02-25 14:50:00,13.33,13.84,13.33,13.75,4229000.0,8.8443,9.1826,8.8443,9.1229,4229000.0
2009-02-25 14:55:00,13.71,13.83,13.45,13.64,3234000.0,9.0964,9.176,8.9239,9.0499,3234000.0
2009-02-25 15:00:00,13.64,13.93,13.54,13.92,3673800.0,9.0499,9.2424,8.9836,9.2357,3673800.0
2009-02-25 15:05:00,13.92,13.98,13.75,13.87,4204300.0,9.2357,9.2755,9.1229,9.2026,4204300.0
2009-02-25 15:10:00,13.87,13.88,13.62,13.76,4230900.0,9.2026,9.2092,9.0367,9.1296,4230900.0
2009-02-25 15:15:00,13.75,14.0,13.73,13.93,4643300.0,9.1229,9.2888,9.1097,9.2424,4643300.0
2009-02-25 15:20:00,13.93,14.08,13.87,13.94,4734500.0,9.2424,9.3419,9.2026,9.249,4734500.0
2009-02-25 15:25:00,13.95,14.06,13.86,13.95,2808300.0,9.2556,9.3286,9.1959,9.2556,2808300.0
2009-02-25 15:30:00,13.95,14.0,13.84,13.98,2624300.0,9.2556,9.2888,9.1826,9.2755,2624300.0
2009-02-25 15:35:00,13.98,14.06,13.75,13.85,3488800.0,9.2755,9.3286,9.1229,9.1893,3488800.0
2009-02-25 15:40:00,13.86,13.98,13.79,13.81,3899600.0,9.1959,9.2755,9.1495,9.1627,3899600.0
2009-02-25 15:45:00,13.82,13.87,13.59,13.66,4556700.0,9.1694,9.2026,9.0168,9.0632,4556700.0
2009-02-25 15:50:00,13.66,13.72,13.55,13.56,4693500.0,9.0632,9.103,8.9902,8.9969,4693500.0
2009-02-25 15:55:00,13.55,13.62,13.4,13.43,4974800.0,8.9902,9.0367,8.8907,8.9106,4974800.0
2009-02-26 09:30:00,14.59,14.95,14.34,14.88,5724300.0,9.6803,9.9191,9.5144,9.8727,5724300.0
2009-02-26 09:35:00,14.88,14.99,14.69,14.81,5748000.0,9.8727,9.9457,9.7466,9.8262,5748000.0
2009-02-26 09:40:00,14.81,14.84,14.56,14.77,4214600.0,9.8262,9.8461,9.6604,9.7997,4214600.0
2009-02-26 09:45:00,14.76,14.82,14.4,14.41,3979900.0,9.7931,9.8329,9.5542,9.5608,3979900.0
2009-02-26 09:50:00,14.41,14.72,14.4,14.69,3355600.0,9.5608,9.7665,9.5542,9.7466,3355600.0
2009-02-26 09:55:00,14.69,14.7,14.54,14.69,2583100.0,9.7466,9.7532,9.6471,9.7466,2583100.0
2009-02-26 10:00:00,14.69,14.94,14.6,14.83,3558700.0,9.7466,9.9125,9.6869,9.8395,3558700.0
2009-02-26 10:05:00,14.83,14.95,14.74,14.8,2728800.0,9.8395,9.9191,9.7798,9.8196,2728800.0
2009-02-26 10:10:00,14.8,14.83,14.7,14.78,2582100.0,9.8196,9.8395,9.7532,9.8063,2582100.0
2009-02-26 10:15:00,14.78,14.85,14.73,14.79,1966000.0,9.8063,9.8528,9.7731,9.813,1966000.0
2009-02-26 10:20:00,14.8,14.84,14.74,14.79,1893100.0,9.8196,9.8461,9.7798,9.813,1893100.0
2009-02-26 10:25:00,14.79,14.83,14.7,14.78,2253200.0,9.813,9.8395,9.7532,9.8063,2253200.0
2009-02-26 10:30:00,14.78,14.87,14.71,14.84,1317700.0,9.8063,9.866,9.7599,9.8461,1317700.0
2009-02-26 10:35:00,14.84,15.04,14.83,14.98,3552000.0,9.8461,9.9788,9.8395,9.939,3552000.0
2009-02-26 10:40:00,14.97,15.03,14.85,14.89,2157700.0,9.9324,9.9722,9.8528,9.8793,2157700.0
2009-02-26 10:45:00,14.91,14.99,14.88,14.89,1604400.0,9.8926,9.9457,9.8727,9.8793,1604400.0
2009-02-26 10:50:00,14.89,14.95,14.74,14.74,1900500.0,9.8793,9.9191,9.7798,9.7798,1900500.0
2009-02-26 10:55:00,14.75,14.94,14.73,14.94,1640900.0,9.7864,9.9125,9.7731,9.9125,1640900.0
2009-02-26 11:00:00,14.93,14.96,14.74,14.84,2357900.0,9.9058,9.9257,9.7798,9.8461,2357900.0
2009-02-26 11:05:00,14.85,14.88,14.78,14.82,2475600.0,9.8528,9.8727,9.8063,9.8329,2475600.0
2009-02-26 11:10:00,14.82,14.88,14.78,14.84,2069000.0,9.8329,9.8727,9.8063,9.8461,2069000.0
2009-02-26 11:15:00,14.84,14.85,14.79,14.83,1568700.0,9.8461,9.8528,9.813,9.8395,1568700.0
2009-02-26 11:20:00,14.83,14.88,14.79,14.82,2032800.0,9.8395,9.8727,9.813,9.8329,2032800.0
2009-02-26 11:25:00,14.82,14.83,14.76,14.81,1918200.0,9.8329,9.8395,9.7931,9.8262,1918200.0
2009-02-26 11:30:00,14.8,14.85,14.73,14.83,1272200.0,9.8196,9.8528,9.7731,9.8395,1272200.0
2009-02-26 11:35:00,14.82,14.92,14.82,14.86,1249400.0,9.8329,9.8992,9.8329,9.8594,1249400.0
2009-02-26 11:40:00,14.85,14.89,14.65,14.66,2308100.0,9.8528,9.8793,9.7201,9.7267,2308100.0
2009-02-26 11:45:00,14.67,14.79,14.64,14.78,1508300.0,9.7333,9.813,9.7134,9.8063,1508300.0
2009-02-26 11:50:00,14.77,14.89,14.75,14.85,1307200.0,9.7997,9.8793,9.7864,9.8528,1307200.0
2009-02-26 11:55:00,14.85,14.91,14.81,14.84,976000.0,9.8528,9.8926,9.8262,9.8461,976000.0
2009-02-26 12:00:00,14.84,14.94,14.84,14.89,983700.0,9.8461,9.9125,9.8461,9.8793,983700.0
2009-02-26 12:05:00,14.88,14.99,14.85,14.98,1255600.0,9.8727,9.9457,9.8528,9.939,1255600.0
2009-02-26 12:10:00,14.98,14.99,14.95,14.98,886800.0,9.939,9.9457,9.9191,9.939,886800.0
2009-02-26 12:15:00,14.98,14.99,14.85,14.89,1254500.0,9.939,9.9457,9.8528,9.8793,1254500.0
2009-02-26 12:20:00,14.88,14.89,14.75,14.82,1845800.0,9.8727,9.8793,9.7864,9.8329,1845800.0
2009-02-26 12:25:00,14.82,14.85,14.65,14.65,2719500.0,9.8329,9.8528,9.7201,9.7201,2719500.0
2009-02-26 12:30:00,14.65,14.75,14.65,14.72,1261200.0,9.7201,9.7864,9.7201,9.7665,1261200.0
2009-02-26 12:35:00,14.72,14.77,14.71,14.74,1646500.0,9.7665,9.7997,9.7599,9.7798,1646500.0
2009-02-26 12:40:00,14.73,14.75,14.61,14.63,1211500.0,9.7731,9.7864,9.6935,9.7068,1211500.0
2009-02-26 12:45:00,14.63,14.82,14.63,14.79,1102800.0,9.7068,9.8329,9.7068,9.813,1102800.0
2009-02-26 12:50:00,14.79,14.83,14.7,14.75,1136800.0,9.813,9.8395,9.7532,9.7864,1136800.0
2009-02-26 12:55:00,14.75,14.79,14.68,14.77,1464300.0,9.7864,9.813,9.74,9.7997,1464300.0
2009-02-26 13:00:00,14.77,14.78,14.7,14.74,1304500.0,9.7997,9.8063,9.7532,9.7798,1304500.0
2009-02-26 13:05:00,14.73,14.75,14.67,14.68,2198400.0,9.7731,9.7864,9.7333,9.74,2198400.0
2009-02-26 13:10:00,14.67,14.68,14.48,14.55,3133900.0,9.7333,9.74,9.6073,9.6537,3133900.0
2009-02-26 13:15:00,14.54,14.58,14.5,14.5,1345300.0,9.6471,9.6736,9.6205,9.6205,1345300.0
2009-02-26 13:20:00,14.5,14.63,14.5,14.55,1277800.0,9.6205,9.7068,9.6205,9.6537,1277800.0
2009-02-26 13:25:00,14.56,14.73,14.54,14.7,1387700.0,9.6604,9.7731,9.6471,9.7532,1387700.0
2009-02-26 13:30:00,14.69,14.82,14.6,14.81,1559700.0,9.7466,9.8329,9.6869,9.8262,1559700.0
2009-02-26 13:35:00,14.81,14.85,14.61,14.63,1667900.0,9.8262,9.8528,9.6935,9.7068,1667900.0
2009-02-26 13:40:00,14.63,14.81,14.62,14.72,1073000.0,9.7068,9.8262,9.7002,9.7665,1073000.0
2009-02-26 13:45:00,14.72,14.84,14.71,14.76,622600.0,9.7665,9.8461,9.7599,9.7931,622600.0
2009-02-26 13:50:00,14.77,14.8,14.68,14.7,748600.0,9.7997,9.8196,9.74,9.7532,748600.0
2009-02-26 13:55:00,14.7,14.71,14.6,14.64,880300.0,9.7532,9.7599,9.6869,9.7134,880300.0
2009-02-26 14:00:00,14.64,14.68,14.49,14.51,1495700.0,9.7134,9.74,9.6139,9.6272,1495700.0
2009-02-26 14:05:00,14.51,14.53,14.35,14.45,1798700.0,9.6272,9.6405,9.521,9.5874,1798700.0
2009-02-26 14:10:00,14.45,14.59,14.45,14.53,1482600.0,9.5874,9.6803,9.5874,9.6405,1482600.0
2009-02-26 14:15:00,14.52,14.66,14.51,14.62,1055500.0,9.6338,9.7267,9.6272,9.7002,1055500.0
2009-02-26 14:20:00,14.63,14.73,14.58,14.58,1664500.0,9.7068,9.7731,9.6736,9.6736,1664500.0
2009-02-26 14:25:00,14.58,14.63,14.49,14.52,1354900.0,9.6736,9.7068,9.6139,9.6338,1354900.0
2009-02-26 14:30:00,14.51,14.55,14.39,14.42,1502800.0,9.6272,9.6537,9.5476,9.5675,1502800.0
2009-02-26 14:35:00,14.42,14.45,14.22,14.4,2888700.0,9.5675,9.5874,9.4348,9.5542,2888700.0
2009-02-26 14:40:00,14.4,14.4,14.27,14.36,1542600.0,9.5542,9.5542,9.4679,9.5277,1542600.0
2009-02-26 14:45:00,14.36,14.4,14.23,14.34,1811200.0,9.5277,9.5542,9.4414,9.5144,1811200.0
2009-02-26 14:50:00,14.34,14.37,14.05,14.06,1451700.0,9.5144,9.5343,9.322,9.3286,1451700.0
2009-02-26 14:55:00,14.06,14.1,13.96,13.97,4675100.0,9.3286,9.3552,9.2623,9.2689,4675100.0
2009-02-26 15:00:00,13.97,14.04,13.82,14.02,3691400.0,9.2689,9.3153,9.1694,9.3021,3691400.0
2009-02-26 15:05:00,14.02,14.17,13.97,14.03,2074400.0,9.3021,9.4016,9.2689,9.3087,2074400.0
2009-02-26 15:10:00,14.03,14.16,13.97,13.98,2454200.0,9.3087,9.395,9.2689,9.2755,2454200.0
2009-02-26 15:15:00,14.0,14.09,13.99,14.09,2127400.0,9.2888,9.3485,9.2822,9.3485,2127400.0
2009-02-26 15:20:00,14.09,14.27,14.03,14.23,2207400.0,9.3485,9.4679,9.3087,9.4414,2207400.0
2009-02-26 15:25:00,14.23,14.37,14.19,14.22,1995500.0,9.4414,9.5343,9.4149,9.4348,1995500.0
2009-02-26 15:30:00,14.22,14.27,14.08,14.26,1719200.0,9.4348,9.4679,9.3419,9.4613,1719200.0
2009-02-26 15:35:00,14.25,14.36,14.23,14.34,2563900.0,9.4547,9.5277,9.4414,9.5144,2563900.0
2009-02-26 15:40:00,14.34,14.47,14.31,14.35,2591500.0,9.5144,9.6006,9.4945,9.521,2591500.0
2009-02-26 15:45:00,14.35,14.54,14.3,14.48,1995100.0,9.521,9.6471,9.4878,9.6073,1995100.0
2009-02-26 15:50:00,14.47,14.49,14.27,14.39,3515900.0,9.6006,9.6139,9.4679,9.5476,3515900.0
2009-02-26 15:55:00,14.39,14.39,14.17,14.3,4675600.0,9.5476,9.5476,9.4016,9.4878,4675600.0
2009-02-27 09:30:00,12.55,12.96,12.37,12.96,6189900.0,8.3267,8.5988,8.2073,8.5988,6189900.0
2009-02-27 09:35:00,12.96,13.49,12.95,13.2,5876000.0,8.5988,8.9504,8.5921,8.758,5876000.0
2009-02-27 09:40:00,13.2,13.37,13.04,13.06,3361900.0,8.758,8.8708,8.6519,8.6651,3361900.0
2009-02-27 09:45:00,13.07,13.25,13.0,13.25,2111200.0,8.6718,8.7912,8.6253,8.7912,2111200.0
2009-02-27 09:50:00,13.24,13.53,13.18,13.53,3136400.0,8.7846,8.977,8.7447,8.977,3136400.0
2009-02-27 09:55:00,13.53,13.9,13.46,13.75,4259100.0,8.977,9.2225,8.9305,9.1229,4259100.0
2009-02-27 10:00:00,13.75,13.87,13.56,13.59,3016100.0,9.1229,9.2026,8.9969,9.0168,3016100.0
2009-02-27 10:05:00,13.6,13.75,13.39,13.44,2565000.0,9.0234,9.1229,8.8841,8.9173,2565000.0
2009-02-27 10:10:00,13.44,13.59,13.33,13.56,2126600.0,8.9173,9.0168,8.8443,8.9969,2126600.0
2009-02-27 10:15:00,13.56,13.64,13.44,13.6,1563600.0,8.9969,9.0499,8.9173,9.0234,1563600.0
2009-02-27 10:20:00,13.6,13.79,13.59,13.61,2271000.0,9.0234,9.1495,9.0168,9.03,2271000.0
2009-02-27 10:25:00,13.62,14.83,13.57,13.62,1141600.0,9.0367,9.8395,9.0035,9.0367,1141600.0
2009-02-27 10:30:00,13.64,13.69,13.56,13.57,1041400.0,9.0499,9.0831,8.9969,9.0035,1041400.0
2009-02-27 10:35:00,13.57,13.58,13.45,13.58,1462300.0,9.0035,9.0101,8.9239,9.0101,1462300.0
2009-02-27 10:40:00,13.58,13.75,13.51,13.74,1727400.0,9.0101,9.1229,8.9637,9.1163,1727400.0
2009-02-27 10:45:00,13.71,13.75,13.6,13.7,1647200.0,9.0964,9.1229,9.0234,9.0898,1647200.0
2009-02-27 10:50:00,13.7,13.78,13.67,13.71,1759100.0,9.0898,9.1428,9.0699,9.0964,1759100.0
2009-02-27 10:55:00,13.71,13.71,13.65,13.67,1338100.0,9.0964,9.0964,9.0566,9.0699,1338100.0
2009-02-27 11:00:00,13.69,13.73,13.47,13.5,1813300.0,9.0831,9.1097,8.9372,8.9571,1813300.0
2009-02-27 11:05:00,13.5,13.58,13.44,13.57,1408100.0,8.9571,9.0101,8.9173,9.0035,1408100.0
2009-02-27 11:10:00,13.57,13.64,13.52,13.53,1373300.0,9.0035,9.0499,8.9703,8.977,1373300.0
2009-02-27 11:15:00,13.53,13.56,13.5,13.54,1515900.0,8.977,8.9969,8.9571,8.9836,1515900.0
2009-02-27 11:20:00,13.54,13.63,13.53,13.58,1243500.0,8.9836,9.0433,8.977,9.0101,1243500.0
2009-02-27 11:25:00,13.57,13.59,13.44,13.48,2030500.0,9.0035,9.0168,8.9173,8.9438,2030500.0
2009-02-27 11:30:00,13.47,13.56,13.44,13.48,1307000.0,8.9372,8.9969,8.9173,8.9438,1307000.0
2009-02-27 11:35:00,13.47,13.5,13.43,13.49,1153200.0,8.9372,8.9571,8.9106,8.9504,1153200.0
2009-02-27 11:40:00,13.49,13.7,13.49,13.7,1434300.0,8.9504,9.0898,8.9504,9.0898,1434300.0
2009-02-27 11:45:00,13.7,13.75,13.65,13.75,1917700.0,9.0898,9.1229,9.0566,9.1229,1917700.0
2009-02-27 11:50:00,13.75,13.75,13.63,13.65,1790400.0,9.1229,9.1229,9.0433,9.0566,1790400.0
2009-02-27 11:55:00,13.64,13.71,13.59,13.68,1024500.0,9.0499,9.0964,9.0168,9.0765,1024500.0
2009-02-27 12:00:00,13.69,13.76,13.64,13.7,935100.0,9.0831,9.1296,9.0499,9.0898,935100.0
2009-02-27 12:05:00,13.7,13.76,13.62,13.66,740900.0,9.0898,9.1296,9.0367,9.0632,740900.0
2009-02-27 12:10:00,13.65,13.66,13.47,13.5,1141100.0,9.0566,9.0632,8.9372,8.9571,1141100.0
2009-02-27 12:15:00,13.51,13.54,13.39,13.42,870100.0,8.9637,8.9836,8.8841,8.904,870100.0
2009-02-27 12:20:00,13.43,13.47,13.36,13.39,936500.0,8.9106,8.9372,8.8642,8.8841,936500.0
2009-02-27 12:25:00,13.4,13.52,13.4,13.49,1051300.0,8.8907,8.9703,8.8907,8.9504,1051300.0
2009-02-27 12:30:00,13.48,13.5,13.43,13.44,727800.0,8.9438,8.9571,8.9106,8.9173,727800.0
2009-02-27 12:35:00,13.44,13.46,13.3,13.3,997000.0,8.9173,8.9305,8.8244,8.8244,997000.0
2009-02-27 12:40:00,13.3,13.3,13.22,13.27,922400.0,8.8244,8.8244,8.7713,8.8045,922400.0
2009-02-27 12:45:00,13.28,13.28,13.17,13.25,1055800.0,8.8111,8.8111,8.7381,8.7912,1055800.0
2009-02-27 12:50:00,13.26,13.3,13.17,13.19,1046200.0,8.7978,8.8244,8.7381,8.7514,1046200.0
2009-02-27 12:55:00,13.19,13.35,13.16,13.35,850400.0,8.7514,8.8575,8.7315,8.8575,850400.0
2009-02-27 13:00:00,13.34,13.47,13.32,13.38,2208400.0,8.8509,8.9372,8.8376,8.8774,2208400.0
2009-02-27 13:05:00,13.38,13.4,13.31,13.37,1061300.0,8.8774,8.8907,8.831,8.8708,1061300.0
2009-02-27 13:10:00,13.36,13.44,13.28,13.29,874800.0,8.8642,8.9173,8.8111,8.8177,874800.0
2009-02-27 13:15:00,13.28,13.29,13.15,13.17,1498700.0,8.8111,8.8177,8.7248,8.7381,1498700.0
2009-02-27 13:20:00,13.18,13.25,13.12,13.15,919900.0,8.7447,8.7912,8.7049,8.7248,919900.0
2009-02-27 13:25:00,13.15,13.24,13.12,13.14,823900.0,8.7248,8.7846,8.7049,8.7182,823900.0
2009-02-27 13:30:00,13.14,13.23,12.98,13.09,2245000.0,8.7182,8.7779,8.612,8.685,2245000.0
2009-02-27 13:35:00,13.09,13.11,12.85,12.96,2158700.0,8.685,8.6983,8.5258,8.5988,2158700.0
2009-02-27 13:40:00,12.96,13.02,12.91,12.95,1425000.0,8.5988,8.6386,8.5656,8.5921,1425000.0
2009-02-27 13:45:00,12.96,13.16,12.9,13.15,1326800.0,8.5988,8.7315,8.559,8.7248,1326800.0
2009-02-27 13:50:00,13.16,13.2,13.06,13.08,1620900.0,8.7315,8.758,8.6651,8.6784,1620900.0
2009-02-27 13:55:00,13.07,13.19,13.05,13.17,1822600.0,8.6718,8.7514,8.6585,8.7381,1822600.0
2009-02-27 14:00:00,13.17,13.19,13.04,13.18,2288600.0,8.7381,8.7514,8.6519,8.7447,2288600.0
2009-02-27 14:05:00,13.18,13.18,12.93,12.94,1596800.0,8.7447,8.7447,8.5789,8.5855,1596800.0
2009-02-27 14:10:00,12.94,12.94,12.69,12.81,2390000.0,8.5855,8.5855,8.4196,8.4993,2390000.0
2009-02-27 14:15:00,12.81,12.88,12.58,12.6,2458700.0,8.4993,8.5457,8.3467,8.3599,2458700.0
2009-02-27 14:20:00,12.6,12.64,12.41,12.5,3691700.0,8.3599,8.3865,8.2339,8.2936,3691700.0
2009-02-27 14:25:00,12.49,12.61,12.39,12.4,2769900.0,8.2869,8.3666,8.2206,8.2272,2769900.0
2009-02-27 14:30:00,12.41,12.42,12.16,12.21,3777100.0,8.2339,8.2405,8.068,8.1012,3777100.0
2009-02-27 14:35:00,12.2,12.28,11.94,11.97,7169400.0,8.0945,8.1476,7.922,7.9419,7169400.0
2009-02-27 14:40:00,11.96,12.05,11.87,11.97,5370500.0,7.9353,7.995,7.8756,7.9419,5370500.0
2009-02-27 14:45:00,11.97,12.3,11.97,12.29,5278700.0,7.9419,8.1609,7.9419,8.1542,5278700.0
2009-02-27 14:50:00,12.3,12.4,12.19,12.34,4397200.0,8.1609,8.2272,8.0879,8.1874,4397200.0
2009-02-27 14:55:00,12.34,12.47,12.27,12.28,2165800.0,8.1874,8.2737,8.141,8.1476,2165800.0
2009-02-27 15:00:00,12.28,12.3,12.18,12.27,2006800.0,8.1476,8.1609,8.0813,8.141,2006800.0
2009-02-27 15:05:00,12.27,12.28,12.11,12.21,1757400.0,8.141,8.1476,8.0348,8.1012,1757400.0
2009-02-27 15:10:00,12.22,12.27,12.1,12.22,2400700.0,8.1078,8.141,8.0282,8.1078,2400700.0
2009-02-27 15:15:00,12.21,12.25,12.13,12.17,2377500.0,8.1012,8.1277,8.0481,8.0746,2377500.0
2009-02-27 15:20:00,12.17,12.21,12.08,12.19,2919300.0,8.0746,8.1012,8.0149,8.0879,2919300.0
2009-02-27 15:25:00,12.19,12.29,12.17,12.23,2341100.0,8.0879,8.1542,8.0746,8.1144,2341100.0
2009-02-27 15:30:00,12.23,12.45,12.22,12.4,3181100.0,8.1144,8.2604,8.1078,8.2272,3181100.0
2009-02-27 15:35:00,12.4,12.43,12.29,12.34,2465900.0,8.2272,8.2471,8.1542,8.1874,2465900.0
2009-02-27 15:40:00,12.34,12.38,12.24,12.28,2750900.0,8.1874,8.214,8.1211,8.1476,2750900.0
2009-02-27 15:45:00,12.28,12.42,12.22,12.3,3170200.0,8.1476,8.2405,8.1078,8.1609,3170200.0
2009-02-27 15:50:00,12.29,12.42,12.15,12.16,4350700.0,8.1542,8.2405,8.0614,8.068,4350700.0
2009-02-27 15:55:00,12.16,12.17,11.96,12.1,7727800.0,8.068,8.0746,7.9353,8.0282,7727800.0
2009-03-02 09:30:00,10.97,11.16,10.7,10.8,5567700.0,7.2784,7.4045,7.0993,7.1656,5567700.0
2009-03-02 09:35:00,10.79,11.3,10.77,11.12,6286000.0,7.159,7.4974,7.1457,7.378,6286000.0
2009-03-02 09:40:00,11.13,11.3,10.89,11.09,4361700.0,7.3846,7.4974,7.2254,7.3581,4361700.0
2009-03-02 09:45:00,11.09,11.13,10.9,10.93,2531900.0,7.3581,7.3846,7.232,7.2519,2531900.0
2009-03-02 09:50:00,10.94,11.1,10.9,10.9,2209300.0,7.2585,7.3647,7.232,7.232,2209300.0
2009-03-02 09:55:00,10.9,10.94,10.63,10.7,4566000.0,7.232,7.2585,7.0529,7.0993,4566000.0
2009-03-02 10:00:00,10.69,10.87,10.69,10.74,2747500.0,7.0927,7.2121,7.0927,7.1258,2747500.0
2009-03-02 10:05:00,10.74,10.78,10.63,10.72,2292600.0,7.1258,7.1524,7.0529,7.1126,2292600.0
2009-03-02 10:10:00,10.72,10.78,10.4,10.4,2950000.0,7.1126,7.1524,6.9003,6.9003,2950000.0
2009-03-02 10:15:00,10.4,10.58,10.27,10.52,4558600.0,6.9003,7.0197,6.814,6.9799,4558600.0
2009-03-02 10:20:00,10.51,10.7,10.46,10.66,2449700.0,6.9732,7.0993,6.9401,7.0728,2449700.0
2009-03-02 10:25:00,10.65,10.73,10.51,10.6,2438100.0,7.0661,7.1192,6.9732,7.033,2438100.0
2009-03-02 10:30:00,10.61,10.65,10.5,10.54,1851600.0,7.0396,7.0661,6.9666,6.9931,1851600.0
2009-03-02 10:35:00,10.54,10.7,10.54,10.58,1383300.0,6.9931,7.0993,6.9931,7.0197,1383300.0
2009-03-02 10:40:00,10.57,10.7,10.41,10.48,2510600.0,7.013,7.0993,6.9069,6.9533,2510600.0
2009-03-02 10:45:00,10.48,10.57,10.44,10.53,1716700.0,6.9533,7.013,6.9268,6.9865,1716700.0
2009-03-02 10:50:00,10.52,10.66,10.52,10.59,1219800.0,6.9799,7.0728,6.9799,7.0263,1219800.0
2009-03-02 10:55:00,10.6,10.66,10.55,10.65,1066500.0,7.033,7.0728,6.9998,7.0661,1066500.0
2009-03-02 11:00:00,10.66,10.72,10.63,10.68,1454000.0,7.0728,7.1126,7.0529,7.086,1454000.0
2009-03-02 11:05:00,10.69,10.75,10.64,10.65,1879200.0,7.0927,7.1325,7.0595,7.0661,1879200.0
2009-03-02 11:10:00,10.65,10.72,10.6,10.72,1193500.0,7.0661,7.1126,7.033,7.1126,1193500.0
2009-03-02 11:15:00,10.71,10.81,10.67,10.81,1611900.0,7.1059,7.1723,7.0794,7.1723,1611900.0
2009-03-02 11:20:00,10.81,11.0,10.8,10.9,2931600.0,7.1723,7.2983,7.1656,7.232,2931600.0
2009-03-02 11:25:00,10.9,10.94,10.83,10.87,1553200.0,7.232,7.2585,7.1856,7.2121,1553200.0
2009-03-02 11:30:00,10.86,10.88,10.73,10.79,2031500.0,7.2055,7.2187,7.1192,7.159,2031500.0
2009-03-02 11:35:00,10.81,10.82,10.67,10.75,2364400.0,7.1723,7.1789,7.0794,7.1325,2364400.0
2009-03-02 11:40:00,10.75,10.8,10.67,10.68,1242900.0,7.1325,7.1656,7.0794,7.086,1242900.0
2009-03-02 11:45:00,10.67,10.72,10.6,10.6,1301000.0,7.0794,7.1126,7.033,7.033,1301000.0
2009-03-02 11:50:00,10.61,10.65,10.46,10.53,2703900.0,7.0396,7.0661,6.9401,6.9865,2703900.0
2009-03-02 11:55:00,10.52,10.6,10.45,10.5,1432700.0,6.9799,7.033,6.9334,6.9666,1432700.0
2009-03-02 12:00:00,10.49,10.59,10.35,10.45,2177100.0,6.96,7.0263,6.8671,6.9334,2177100.0
2009-03-02 12:05:00,10.45,10.61,10.45,10.55,1187700.0,6.9334,7.0396,6.9334,6.9998,1187700.0
2009-03-02 12:10:00,10.55,10.59,10.51,10.56,876700.0,6.9998,7.0263,6.9732,7.0064,876700.0
2009-03-02 12:15:00,10.56,10.62,10.54,10.55,1147200.0,7.0064,7.0462,6.9931,6.9998,1147200.0
2009-03-02 12:20:00,10.55,10.74,10.55,10.74,1242000.0,6.9998,7.1258,6.9998,7.1258,1242000.0
2009-03-02 12:25:00,10.74,10.78,10.66,10.67,1020000.0,7.1258,7.1524,7.0728,7.0794,1020000.0
2009-03-02 12:30:00,10.69,10.75,10.66,10.73,887000.0,7.0927,7.1325,7.0728,7.1192,887000.0
2009-03-02 12:35:00,10.73,10.75,10.65,10.66,1578200.0,7.1192,7.1325,7.0661,7.0728,1578200.0
2009-03-02 12:40:00,10.68,10.68,10.59,10.63,936600.0,7.086,7.086,7.0263,7.0529,936600.0
2009-03-02 12:45:00,10.63,10.64,10.56,10.62,1024200.0,7.0529,7.0595,7.0064,7.0462,1024200.0
2009-03-02 12:50:00,10.61,10.72,10.6,10.66,827900.0,7.0396,7.1126,7.033,7.0728,827900.0
2009-03-02 12:55:00,10.66,10.72,10.61,10.66,719500.0,7.0728,7.1126,7.0396,7.0728,719500.0
2009-03-02 13:00:00,10.66,10.8,10.65,10.78,1287400.0,7.0728,7.1656,7.0661,7.1524,1287400.0
2009-03-02 13:05:00,10.78,10.81,10.69,10.81,977500.0,7.1524,7.1723,7.0927,7.1723,977500.0
2009-03-02 13:10:00,10.81,10.83,10.74,10.79,977600.0,7.1723,7.1856,7.1258,7.159,977600.0
2009-03-02 13:15:00,10.77,10.81,10.7,10.75,1331300.0,7.1457,7.1723,7.0993,7.1325,1331300.0
2009-03-02 13:20:00,10.76,10.79,10.7,10.7,926600.0,7.1391,7.159,7.0993,7.0993,926600.0
2009-03-02 13:25:00,10.71,10.85,10.7,10.77,1292800.0,7.1059,7.1988,7.0993,7.1457,1292800.0
2009-03-02 13:30:00,10.77,10.8,10.73,10.76,827700.0,7.1457,7.1656,7.1192,7.1391,827700.0
2009-03-02 13:35:00,10.76,10.81,10.71,10.77,1001200.0,7.1391,7.1723,7.1059,7.1457,1001200.0
2009-03-02 13:40:00,10.77,10.83,10.77,10.79,981300.0,7.1457,7.1856,7.1457,7.159,981300.0
2009-03-02 13:45:00,10.79,10.87,10.72,10.85,1195800.0,7.159,7.2121,7.1126,7.1988,1195800.0
2009-03-02 13:50:00,10.85,10.9,10.8,10.9,749700.0,7.1988,7.232,7.1656,7.232,749700.0
2009-03-02 13:55:00,10.9,11.0,10.82,10.98,1604900.0,7.232,7.2983,7.1789,7.2851,1604900.0
2009-03-02 14:00:00,10.98,10.99,10.87,10.97,1177800.0,7.2851,7.2917,7.2121,7.2784,1177800.0
2009-03-02 14:05:00,10.97,11.06,10.89,10.91,1716000.0,7.2784,7.3382,7.2254,7.2386,1716000.0
2009-03-02 14:10:00,10.92,11.03,10.91,10.98,928100.0,7.2453,7.3183,7.2386,7.2851,928100.0
2009-03-02 14:15:00,10.99,11.14,10.97,11.05,1865500.0,7.2917,7.3912,7.2784,7.3315,1865500.0
2009-03-02 14:20:00,11.05,11.07,10.96,11.03,1421700.0,7.3315,7.3448,7.2718,7.3183,1421700.0
2009-03-02 14:25:00,11.03,11.04,10.93,10.98,1209000.0,7.3183,7.3249,7.2519,7.2851,1209000.0
2009-03-02 14:30:00,10.98,11.36,10.94,11.3,2480500.0,7.2851,7.5372,7.2585,7.4974,2480500.0
2009-03-02 14:35:00,11.3,11.43,11.21,11.23,3234500.0,7.4974,7.5836,7.4377,7.4509,3234500.0
2009-03-02 14:40:00,11.23,11.42,11.19,11.36,2409300.0,7.4509,7.577,7.4244,7.5372,2409300.0
2009-03-02 14:45:00,11.36,11.36,11.17,11.18,1715500.0,7.5372,7.5372,7.4111,7.4178,1715500.0
2009-03-02 14:50:00,11.18,11.35,11.15,11.19,1775600.0,7.4178,7.5306,7.3979,7.4244,1775600.0
2009-03-02 14:55:00,11.19,11.22,11.08,11.12,1530300.0,7.4244,7.4443,7.3514,7.378,1530300.0
2009-03-02 15:00:00,11.12,11.15,10.92,11.03,2120800.0,7.378,7.3979,7.2453,7.3183,2120800.0
2009-03-02 15:05:00,11.03,11.05,10.94,11.02,1862200.0,7.3183,7.3315,7.2585,7.3116,1862200.0
2009-03-02 15:10:00,11.02,11.09,10.92,10.99,1914000.0,7.3116,7.3581,7.2453,7.2917,1914000.0
2009-03-02 15:15:00,10.95,11.0,10.81,10.84,1860100.0,7.2652,7.2983,7.1723,7.1922,1860100.0
2009-03-02 15:20:00,10.85,10.96,10.84,10.87,2158400.0,7.1988,7.2718,7.1922,7.2121,2158400.0
2009-03-02 15:25:00,10.87,11.0,10.83,10.95,1862400.0,7.2121,7.2983,7.1856,7.2652,1862400.0
2009-03-02 15:30:00,10.94,11.09,10.93,11.0,2492200.0,7.2585,7.3581,7.2519,7.2983,2492200.0
2009-03-02 15:35:00,11.0,11.04,10.83,10.85,2552200.0,7.2983,7.3249,7.1856,7.1988,2552200.0
2009-03-02 15:40:00,10.85,10.94,10.78,10.91,2926500.0,7.1988,7.2585,7.1524,7.2386,2926500.0
2009-03-02 15:45:00,10.91,10.94,10.79,10.84,2238100.0,7.2386,7.2585,7.159,7.1922,2238100.0
2009-03-02 15:50:00,10.84,10.92,10.79,10.87,3535100.0,7.1922,7.2453,7.159,7.2121,3535100.0
2009-03-02 15:55:00,10.88,10.95,10.77,10.81,5942700.0,7.2187,7.2652,7.1457,7.1723,5942700.0
2009-03-03 09:30:00,11.48,11.77,11.42,11.56,5117700.0,7.6168,7.8092,7.577,7.6699,5117700.0
2009-03-03 09:35:00,11.55,11.56,11.26,11.36,3443200.0,7.6633,7.6699,7.4709,7.5372,3443200.0
2009-03-03 09:40:00,11.36,11.37,11.12,11.13,2774700.0,7.5372,7.5438,7.378,7.3846,2774700.0
2009-03-03 09:45:00,11.14,11.15,10.93,11.01,3359100.0,7.3912,7.3979,7.2519,7.305,3359100.0
2009-03-03 09:50:00,11.02,11.25,10.97,11.24,3601100.0,7.3116,7.4642,7.2784,7.4576,3601100.0
2009-03-03 09:55:00,11.25,11.25,11.04,11.06,1745400.0,7.4642,7.4642,7.3249,7.3382,1745400.0
2009-03-03 10:00:00,11.03,11.14,10.98,11.13,2620600.0,7.3183,7.3912,7.2851,7.3846,2620600.0
2009-03-03 10:05:00,11.12,11.19,11.03,11.12,1762500.0,7.378,7.4244,7.3183,7.378,1762500.0
2009-03-03 10:10:00,11.11,11.11,10.95,10.98,1908700.0,7.3713,7.3713,7.2652,7.2851,1908700.0
2009-03-03 10:15:00,10.98,11.15,10.98,11.04,1750500.0,7.2851,7.3979,7.2851,7.3249,1750500.0
2009-03-03 10:20:00,11.04,11.21,11.01,11.18,1881500.0,7.3249,7.4377,7.305,7.4178,1881500.0
2009-03-03 10:25:00,11.18,11.29,11.17,11.29,1816400.0,7.4178,7.4908,7.4111,7.4908,1816400.0
2009-03-03 10:30:00,11.28,11.29,11.15,11.21,1620200.0,7.4841,7.4908,7.3979,7.4377,1620200.0
2009-03-03 10:35:00,11.21,11.32,11.17,11.29,2183100.0,7.4377,7.5107,7.4111,7.4908,2183100.0
2009-03-03 10:40:00,11.29,11.36,11.16,11.18,2245100.0,7.4908,7.5372,7.4045,7.4178,2245100.0
2009-03-03 10:45:00,11.17,11.22,11.09,11.1,3859900.0,7.4111,7.4443,7.3581,7.3647,3859900.0
2009-03-03 10:50:00,11.1,11.13,10.74,10.77,3900000.0,7.3647,7.3846,7.1258,7.1457,3900000.0
2009-03-03 10:55:00,10.78,10.8,10.52,10.68,3967600.0,7.1524,7.1656,6.9799,7.086,3967600.0
2009-03-03 11:00:00,10.67,10.79,10.55,10.59,2269300.0,7.0794,7.159,6.9998,7.0263,2269300.0
2009-03-03 11:05:00,10.56,11.07,10.51,10.67,2220000.0,7.0064,7.3448,6.9732,7.0794,2220000.0
2009-03-03 11:10:00,10.67,10.72,10.51,10.56,2122300.0,7.0794,7.1126,6.9732,7.0064,2122300.0
2009-03-03 11:15:00,10.56,10.68,10.52,10.64,2189800.0,7.0064,7.086,6.9799,7.0595,2189800.0
2009-03-03 11:20:00,10.65,10.69,10.55,10.68,1900800.0,7.0661,7.0927,6.9998,7.086,1900800.0
2009-03-03 11:25:00,10.69,10.78,10.62,10.71,1179400.0,7.0927,7.1524,7.0462,7.1059,1179400.0
2009-03-03 11:30:00,10.72,10.74,10.57,10.63,1320100.0,7.1126,7.1258,7.013,7.0529,1320100.0
2009-03-03 11:35:00,10.63,10.68,10.53,10.54,929300.0,7.0529,7.086,6.9865,6.9931,929300.0
2009-03-03 11:40:00,10.54,10.78,10.52,10.64,1076000.0,6.9931,7.1524,6.9799,7.0595,1076000.0
2009-03-03 11:45:00,10.65,10.65,10.51,10.53,935200.0,7.0661,7.0661,6.9732,6.9865,935200.0
2009-03-03 11:50:00,10.53,10.56,10.44,10.52,2720400.0,6.9865,7.0064,6.9268,6.9799,2720400.0
2009-03-03 11:55:00,10.53,10.53,10.45,10.49,1123500.0,6.9865,6.9865,6.9334,6.96,1123500.0
2009-03-03 12:00:00,10.5,10.61,10.49,10.61,1641800.0,6.9666,7.0396,6.96,7.0396,1641800.0
2009-03-03 12:05:00,10.61,10.69,10.6,10.65,948300.0,7.0396,7.0927,7.033,7.0661,948300.0
2009-03-03 12:10:00,10.65,10.76,10.64,10.72,924700.0,7.0661,7.1391,7.0595,7.1126,924700.0
2009-03-03 12:15:00,10.73,10.86,10.71,10.83,1144100.0,7.1192,7.2055,7.1059,7.1856,1144100.0
2009-03-03 12:20:00,10.84,10.89,10.77,10.82,1087400.0,7.1922,7.2254,7.1457,7.1789,1087400.0
2009-03-03 12:25:00,10.82,10.96,10.81,10.92,1238300.0,7.1789,7.2718,7.1723,7.2453,1238300.0
2009-03-03 12:30:00,10.93,10.93,10.65,10.86,1277300.0,7.2519,7.2519,7.0661,7.2055,1277300.0
2009-03-03 12:35:00,10.85,10.97,10.85,10.87,1246300.0,7.1988,7.2784,7.1988,7.2121,1246300.0
2009-03-03 12:40:00,10.87,11.15,10.83,10.89,1194800.0,7.2121,7.3979,7.1856,7.2254,1194800.0
2009-03-03 12:45:00,10.9,11.03,10.86,10.94,1164500.0,7.232,7.3183,7.2055,7.2585,1164500.0
2009-03-03 12:50:00,10.95,10.98,10.85,10.9,1284600.0,7.2652,7.2851,7.1988,7.232,1284600.0
2009-03-03 12:55:00,10.89,10.94,10.74,10.79,888300.0,7.2254,7.2585,7.1258,7.159,888300.0
2009-03-03 13:00:00,10.8,10.8,10.66,10.74,1019400.0,7.1656,7.1656,7.0728,7.1258,1019400.0
2009-03-03 13:05:00,10.75,10.77,10.61,10.69,857200.0,7.1325,7.1457,7.0396,7.0927,857200.0
2009-03-03 13:10:00,10.68,10.78,10.65,10.7,1068300.0,7.086,7.1524,7.0661,7.0993,1068300.0
2009-03-03 13:15:00,10.69,10.8,10.64,10.78,927400.0,7.0927,7.1656,7.0595,7.1524,927400.0
2009-03-03 13:20:00,10.79,10.85,10.73,10.79,1159600.0,7.159,7.1988,7.1192,7.159,1159600.0
2009-03-03 13:25:00,10.79,10.8,10.63,10.64,842000.0,7.159,7.1656,7.0529,7.0595,842000.0
2009-03-03 13:30:00,10.65,10.7,10.58,10.67,1123000.0,7.0661,7.0993,7.0197,7.0794,1123000.0
2009-03-03 13:35:00,10.67,10.73,10.64,10.69,1337700.0,7.0794,7.1192,7.0595,7.0927,1337700.0
2009-03-03 13:40:00,10.69,10.78,10.69,10.76,696700.0,7.0927,7.1524,7.0927,7.1391,696700.0
2009-03-03 13:45:00,10.77,10.77,10.68,10.69,639100.0,7.1457,7.1457,7.086,7.0927,639100.0
2009-03-03 13:50:00,10.69,10.83,10.68,10.81,816200.0,7.0927,7.1856,7.086,7.1723,816200.0
2009-03-03 13:55:00,10.81,10.95,10.76,10.91,1289600.0,7.1723,7.2652,7.1391,7.2386,1289600.0
2009-03-03 14:00:00,10.91,11.0,10.86,10.94,2040100.0,7.2386,7.2983,7.2055,7.2585,2040100.0
2009-03-03 14:05:00,10.93,10.97,10.88,10.88,1173400.0,7.2519,7.2784,7.2187,7.2187,1173400.0
2009-03-03 14:10:00,10.89,11.02,10.81,11.02,1735300.0,7.2254,7.3116,7.1723,7.3116,1735300.0
2009-03-03 14:15:00,11.02,11.07,10.94,10.99,1603700.0,7.3116,7.3448,7.2585,7.2917,1603700.0
2009-03-03 14:20:00,10.99,11.14,10.95,11.13,1301600.0,7.2917,7.3912,7.2652,7.3846,1301600.0
2009-03-03 14:25:00,11.13,11.14,11.0,11.03,1596500.0,7.3846,7.3912,7.2983,7.3183,1596500.0
2009-03-03 14:30:00,11.03,11.13,10.98,11.08,1199400.0,7.3183,7.3846,7.2851,7.3514,1199400.0
2009-03-03 14:35:00,11.08,11.31,11.07,11.31,2619200.0,7.3514,7.504,7.3448,7.504,2619200.0
2009-03-03 14:40:00,11.31,11.39,11.12,11.26,3286500.0,7.504,7.5571,7.378,7.4709,3286500.0
2009-03-03 14:45:00,11.27,11.33,11.2,11.28,2163200.0,7.4775,7.5173,7.431,7.4841,2163200.0
2009-03-03 14:50:00,11.29,11.3,11.13,11.21,1829300.0,7.4908,7.4974,7.3846,7.4377,1829300.0
2009-03-03 14:55:00,11.2,11.35,11.18,11.24,1796400.0,7.431,7.5306,7.4178,7.4576,1796400.0
2009-03-03 15:00:00,11.24,11.25,11.13,11.18,1864300.0,7.4576,7.4642,7.3846,7.4178,1864300.0
2009-03-03 15:05:00,11.18,11.2,11.0,11.0,1974100.0,7.4178,7.431,7.2983,7.2983,1974100.0
2009-03-03 15:10:00,11.0,11.09,10.89,10.93,2151200.0,7.2983,7.3581,7.2254,7.2519,2151200.0
2009-03-03 15:15:00,10.92,10.94,10.77,10.9,2577400.0,7.2453,7.2585,7.1457,7.232,2577400.0
2009-03-03 15:20:00,10.9,10.95,10.65,10.7,2373800.0,7.232,7.2652,7.0661,7.0993,2373800.0
2009-03-03 15:25:00,10.7,10.79,10.61,10.69,2140500.0,7.0993,7.159,7.0396,7.0927,2140500.0
2009-03-03 15:30:00,10.68,10.74,10.63,10.73,1732000.0,7.086,7.1258,7.0529,7.1192,1732000.0
2009-03-03 15:35:00,10.73,10.74,10.58,10.59,1793500.0,7.1192,7.1258,7.0197,7.0263,1793500.0
2009-03-03 15:40:00,10.59,10.68,10.54,10.62,2644000.0,7.0263,7.086,6.9931,7.0462,2644000.0
2009-03-03 15:45:00,10.62,10.68,10.56,10.68,2072800.0,7.0462,7.086,7.0064,7.086,2072800.0
2009-03-03 15:50:00,10.68,10.85,10.67,10.79,3133800.0,7.086,7.1988,7.0794,7.159,3133800.0
2009-03-03 15:55:00,10.8,11.3,10.67,10.67,5693000.0,7.1656,7.4974,7.0794,7.0794,5693000.0
2009-03-04 09:30:00,11.35,11.35,11.0,11.05,3640700.0,7.5306,7.5306,7.2983,7.3315,3640700.0
2009-03-04 09:35:00,11.05,11.17,10.89,10.9,3068500.0,7.3315,7.4111,7.2254,7.232,3068500.0
2009-03-04 09:40:00,10.9,11.0,10.78,10.85,2274700.0,7.232,7.2983,7.1524,7.1988,2274700.0
2009-03-04 09:45:00,10.85,10.92,10.62,10.7,3174400.0,7.1988,7.2453,7.0462,7.0993,3174400.0
2009-03-04 09:50:00,10.7,10.72,10.51,10.68,2899900.0,7.0993,7.1126,6.9732,7.086,2899900.0
2009-03-04 09:55:00,10.68,10.75,10.59,10.65,1653600.0,7.086,7.1325,7.0263,7.0661,1653600.0
2009-03-04 10:00:00,10.65,10.79,10.6,10.71,2103700.0,7.0661,7.159,7.033,7.1059,2103700.0
2009-03-04 10:05:00,10.71,10.78,10.55,10.56,1745600.0,7.1059,7.1524,6.9998,7.0064,1745600.0
2009-03-04 10:10:00,10.56,10.56,10.26,10.3,3661100.0,7.0064,7.0064,6.8074,6.8339,3661100.0
2009-03-04 10:15:00,10.3,10.31,10.02,10.04,4071100.0,6.8339,6.8405,6.6481,6.6614,4071100.0
2009-03-04 10:20:00,10.04,10.14,9.91,10.02,6084100.0,6.6614,6.7277,6.5751,6.6481,6084100.0
2009-03-04 10:25:00,10.02,10.15,9.95,10.07,3033200.0,6.6481,6.7344,6.6017,6.6813,3033200.0
2009-03-04 10:30:00,10.08,10.23,10.05,10.19,2638900.0,6.6879,6.7875,6.668,6.7609,2638900.0
2009-03-04 10:35:00,10.21,10.24,10.01,10.23,1871000.0,6.7742,6.7941,6.6415,6.7875,1871000.0
2009-03-04 10:40:00,10.23,10.35,10.22,10.26,2420900.0,6.7875,6.8671,6.7808,6.8074,2420900.0
2009-03-04 10:45:00,10.26,10.39,10.24,10.31,2171800.0,6.8074,6.8936,6.7941,6.8405,2171800.0
2009-03-04 10:50:00,10.31,10.48,10.29,10.35,3032700.0,6.8405,6.9533,6.8273,6.8671,3032700.0
2009-03-04 10:55:00,10.34,10.41,10.12,10.15,2302700.0,6.8604,6.9069,6.7145,6.7344,2302700.0
2009-03-04 11:00:00,10.15,10.39,10.13,10.3,2643000.0,6.7344,6.8936,6.7211,6.8339,2643000.0
2009-03-04 11:05:00,10.3,10.48,10.28,10.38,2371700.0,6.8339,6.9533,6.8206,6.887,2371700.0
2009-03-04 11:10:00,10.38,10.5,10.33,10.38,1530100.0,6.887,6.9666,6.8538,6.887,1530100.0
2009-03-04 11:15:00,10.39,10.43,10.32,10.34,975100.0,6.8936,6.9202,6.8472,6.8604,975100.0
2009-03-04 11:20:00,10.34,10.39,10.23,10.35,1412200.0,6.8604,6.8936,6.7875,6.8671,1412200.0
2009-03-04 11:25:00,10.35,10.41,10.3,10.38,1510400.0,6.8671,6.9069,6.8339,6.887,1510400.0
2009-03-04 11:30:00,10.37,10.42,10.32,10.35,1265500.0,6.8803,6.9135,6.8472,6.8671,1265500.0
2009-03-04 11:35:00,10.35,10.4,10.33,10.34,1557700.0,6.8671,6.9003,6.8538,6.8604,1557700.0
2009-03-04 11:40:00,10.35,10.36,10.2,10.2,1661800.0,6.8671,6.8737,6.7676,6.7676,1661800.0
2009-03-04 11:45:00,10.21,10.21,10.09,10.13,1757800.0,6.7742,6.7742,6.6946,6.7211,1757800.0
2009-03-04 11:50:00,10.13,10.22,10.12,10.19,1423300.0,6.7211,6.7808,6.7145,6.7609,1423300.0
2009-03-04 11:55:00,10.19,10.2,10.07,10.11,1719700.0,6.7609,6.7676,6.6813,6.7078,1719700.0
2009-03-04 12:00:00,10.1,10.12,9.95,9.97,2157400.0,6.7012,6.7145,6.6017,6.615,2157400.0
2009-03-04 12:05:00,9.97,10.02,9.87,9.92,2306800.0,6.615,6.6481,6.5486,6.5818,2306800.0
2009-03-04 12:10:00,9.92,10.03,9.91,9.98,1868200.0,6.5818,6.6548,6.5751,6.6216,1868200.0
2009-03-04 12:15:00,9.99,9.99,9.66,9.66,4442900.0,6.6282,6.6282,6.4093,6.4093,4442900.0
2009-03-04 12:20:00,9.67,9.8,9.57,9.71,3833400.0,6.4159,6.5022,6.3496,6.4424,3833400.0
2009-03-04 12:25:00,9.7,9.83,9.65,9.66,2084000.0,6.4358,6.5221,6.4026,6.4093,2084000.0
2009-03-04 12:30:00,9.65,9.79,9.65,9.69,2138800.0,6.4026,6.4955,6.4026,6.4292,2138800.0
2009-03-04 12:35:00,9.74,9.77,9.65,9.69,1987000.0,6.4624,6.4823,6.4026,6.4292,1987000.0
2009-03-04 12:40:00,9.68,9.71,9.37,9.37,3593000.0,6.4225,6.4424,6.2169,6.2169,3593000.0
2009-03-04 12:45:00,9.37,9.45,9.11,9.19,5134100.0,6.2169,6.2699,6.0444,6.0974,5134100.0
2009-03-04 12:50:00,9.19,9.4,9.18,9.25,4715400.0,6.0974,6.2368,6.0908,6.1372,4715400.0
2009-03-04 12:55:00,9.23,9.28,9.0,9.05,4500200.0,6.124,6.1571,5.9714,6.0045,4500200.0
2009-03-04 13:00:00,9.04,9.25,8.96,9.18,5600500.0,5.9979,6.1372,5.9448,6.0908,5600500.0
2009-03-04 13:05:00,9.18,9.25,9.12,9.25,2935100.0,6.0908,6.1372,6.051,6.1372,2935100.0
2009-03-04 13:10:00,9.25,9.34,9.19,9.19,2850700.0,6.1372,6.197,6.0974,6.0974,2850700.0
2009-03-04 13:15:00,9.2,9.3,9.13,9.23,3259700.0,6.1041,6.1704,6.0576,6.124,3259700.0
2009-03-04 13:20:00,9.23,9.26,9.08,9.19,4439600.0,6.124,6.1439,6.0245,6.0974,4439600.0
2009-03-04 13:25:00,9.19,9.29,9.14,9.23,3859600.0,6.0974,6.1638,6.0643,6.124,3859600.0
2009-03-04 13:30:00,9.22,9.26,9.12,9.16,2703000.0,6.1173,6.1439,6.051,6.0775,2703000.0
2009-03-04 13:35:00,9.15,9.22,9.05,9.1,2463100.0,6.0709,6.1173,6.0045,6.0377,2463100.0
2009-03-04 13:40:00,9.1,9.1,8.94,9.0,3888100.0,6.0377,6.0377,5.9316,5.9714,3888100.0
2009-03-04 13:45:00,9.0,9.14,8.97,9.12,2693500.0,5.9714,6.0643,5.9515,6.051,2693500.0
2009-03-04 13:50:00,9.13,9.22,9.09,9.17,2026000.0,6.0576,6.1173,6.0311,6.0842,2026000.0
2009-03-04 13:55:00,9.18,9.21,9.11,9.16,1070000.0,6.0908,6.1107,6.0444,6.0775,1070000.0
2009-03-04 14:00:00,9.17,9.36,9.09,9.3,3598800.0,6.0842,6.2102,6.0311,6.1704,3598800.0
2009-03-04 14:05:00,9.29,9.5,9.27,9.49,3181300.0,6.1638,6.3031,6.1505,6.2965,3181300.0
2009-03-04 14:10:00,9.48,9.49,9.29,9.3,2217400.0,6.2898,6.2965,6.1638,6.1704,2217400.0
2009-03-04 14:15:00,9.31,9.45,9.3,9.45,2418400.0,6.1771,6.2699,6.1704,6.2699,2418400.0
2009-03-04 14:20:00,9.44,9.45,9.3,9.37,2006900.0,6.2633,6.2699,6.1704,6.2169,2006900.0
2009-03-04 14:25:00,9.37,9.41,9.21,9.26,1733600.0,6.2169,6.2434,6.1107,6.1439,1733600.0
2009-03-04 14:30:00,9.27,9.29,9.2,9.28,1204400.0,6.1505,6.1638,6.1041,6.1571,1204400.0
2009-03-04 14:35:00,9.28,9.54,9.22,9.51,2904600.0,6.1571,6.3297,6.1173,6.3098,2904600.0
2009-03-04 14:40:00,9.51,9.63,9.43,9.6,2818800.0,6.3098,6.3894,6.2567,6.3695,2818800.0
2009-03-04 14:45:00,9.6,9.65,9.5,9.52,2565000.0,6.3695,6.4026,6.3031,6.3164,2565000.0
2009-03-04 14:50:00,9.51,9.66,9.51,9.55,2320900.0,6.3098,6.4093,6.3098,6.3363,2320900.0
2009-03-04 14:55:00,9.55,9.64,9.36,9.58,2631700.0,6.3363,6.396,6.2102,6.3562,2631700.0
2009-03-04 15:00:00,9.57,9.71,9.52,9.52,3421300.0,6.3496,6.4424,6.3164,6.3164,3421300.0
2009-03-04 15:05:00,9.52,9.68,9.46,9.67,2302300.0,6.3164,6.4225,6.2766,6.4159,2302300.0
2009-03-04 15:10:00,9.67,10.15,9.66,10.05,7080100.0,6.4159,6.7344,6.4093,6.668,7080100.0
2009-03-04 15:15:00,10.03,10.3,9.12,10.04,6817000.0,6.6548,6.8339,6.051,6.6614,6817000.0
2009-03-04 15:20:00,10.03,10.13,9.95,10.02,3357700.0,6.6548,6.7211,6.6017,6.6481,3357700.0
2009-03-04 15:25:00,10.02,10.2,9.95,10.19,2779500.0,6.6481,6.7676,6.6017,6.7609,2779500.0
2009-03-04 15:30:00,10.19,10.21,10.07,10.13,3359100.0,6.7609,6.7742,6.6813,6.7211,3359100.0
2009-03-04 15:35:00,10.13,10.14,9.95,10.05,3484800.0,6.7211,6.7277,6.6017,6.668,3484800.0
2009-03-04 15:40:00,10.05,10.06,9.89,9.97,3739200.0,6.668,6.6747,6.5619,6.615,3739200.0
2009-03-04 15:45:00,9.97,9.98,9.86,9.88,2954400.0,6.615,6.6216,6.542,6.5552,2954400.0
2009-03-04 15:50:00,9.89,9.93,9.71,9.72,5190800.0,6.5619,6.5884,6.4424,6.4491,5190800.0
2009-03-04 15:55:00,9.72,9.79,9.64,9.67,6062900.0,6.4491,6.4955,6.396,6.4159,6062900.0
2009-03-05 09:30:00,8.93,8.95,8.33,8.48,8618400.0,5.9249,5.9382,5.5268,5.6264,8618400.0
2009-03-05 09:35:00,8.48,8.89,8.47,8.74,7751000.0,5.6264,5.8984,5.6197,5.7989,7751000.0
2009-03-05 09:40:00,8.75,8.9,8.68,8.69,5029700.0,5.8055,5.905,5.7591,5.7657,5029700.0
2009-03-05 09:45:00,8.69,8.78,8.54,8.56,4880200.0,5.7657,5.8254,5.6662,5.6794,4880200.0
2009-03-05 09:50:00,8.56,8.71,8.47,8.59,4179900.0,5.6794,5.779,5.6197,5.6993,4179900.0
2009-03-05 09:55:00,8.59,8.67,8.52,8.53,2395500.0,5.6993,5.7524,5.6529,5.6595,2395500.0
2009-03-05 10:00:00,8.52,8.77,8.52,8.69,3801800.0,5.6529,5.8188,5.6529,5.7657,3801800.0
2009-03-05 10:05:00,8.69,8.7,8.57,8.66,2187800.0,5.7657,5.7723,5.6861,5.7458,2187800.0
2009-03-05 10:10:00,8.65,8.66,8.41,8.46,3716700.0,5.7392,5.7458,5.5799,5.6131,3716700.0
2009-03-05 10:15:00,8.47,8.58,8.43,8.43,2302600.0,5.6197,5.6927,5.5932,5.5932,2302600.0
2009-03-05 10:20:00,8.44,8.45,8.25,8.32,4691700.0,5.5998,5.6065,5.4738,5.5202,4691700.0
2009-03-05 10:25:00,8.31,8.44,8.26,8.35,2633600.0,5.5136,5.5998,5.4804,5.5401,2633600.0
2009-03-05 10:30:00,8.35,8.4,8.29,8.4,2469500.0,5.5401,5.5733,5.5003,5.5733,2469500.0
2009-03-05 10:35:00,8.4,8.4,8.23,8.32,3633500.0,5.5733,5.5733,5.4605,5.5202,3633500.0
2009-03-05 10:40:00,8.32,8.39,8.27,8.34,2954000.0,5.5202,5.5666,5.487,5.5335,2954000.0
2009-03-05 10:45:00,8.33,8.34,8.15,8.16,4590000.0,5.5268,5.5335,5.4074,5.414,4590000.0
2009-03-05 10:50:00,8.16,8.3,8.13,8.28,3250300.0,5.414,5.5069,5.3941,5.4937,3250300.0
2009-03-05 10:55:00,8.28,8.3,8.22,8.23,2285900.0,5.4937,5.5069,5.4539,5.4605,2285900.0
2009-03-05 11:00:00,8.23,8.3,8.19,8.27,2219400.0,5.4605,5.5069,5.4339,5.487,2219400.0
2009-03-05 11:05:00,8.27,8.3,8.22,8.24,1864000.0,5.487,5.5069,5.4539,5.4671,1864000.0
2009-03-05 11:10:00,8.25,8.25,8.05,8.05,5256300.0,5.4738,5.4738,5.3411,5.3411,5256300.0
2009-03-05 11:15:00,8.05,8.07,7.97,8.02,5182200.0,5.3411,5.3543,5.288,5.3212,5182200.0
2009-03-05 11:20:00,8.02,8.03,7.93,8.0,4510500.0,5.3212,5.3278,5.2614,5.3079,4510500.0
2009-03-05 11:25:00,8.0,8.0,7.91,7.93,2635300.0,5.3079,5.3079,5.2482,5.2614,2635300.0
2009-03-05 11:30:00,7.93,7.96,7.8,7.87,4761300.0,5.2614,5.2813,5.1752,5.2216,4761300.0
2009-03-05 11:35:00,7.87,8.06,7.86,8.04,5065600.0,5.2216,5.3477,5.215,5.3344,5065600.0
2009-03-05 11:40:00,8.04,8.09,7.98,8.08,2221600.0,5.3344,5.3676,5.2946,5.361,2221600.0
2009-03-05 11:45:00,8.09,8.09,7.96,8.08,3292200.0,5.3676,5.3676,5.2813,5.361,3292200.0
2009-03-05 11:50:00,8.08,8.08,7.9,7.9,3489100.0,5.361,5.361,5.2415,5.2415,3489100.0
2009-03-05 11:55:00,7.91,8.02,7.9,8.0,2222900.0,5.2482,5.3212,5.2415,5.3079,2222900.0
2009-03-05 12:00:00,8.0,8.04,7.91,7.95,2529400.0,5.3079,5.3344,5.2482,5.2747,2529400.0
2009-03-05 12:05:00,7.94,8.02,7.92,7.95,1687300.0,5.2681,5.3212,5.2548,5.2747,1687300.0
2009-03-05 12:10:00,7.95,7.99,7.91,7.92,1542100.0,5.2747,5.3013,5.2482,5.2548,1542100.0
2009-03-05 12:15:00,7.91,7.94,7.86,7.88,2360300.0,5.2482,5.2681,5.215,5.2283,2360300.0
2009-03-05 12:20:00,7.88,8.0,7.82,7.84,2630300.0,5.2283,5.3079,5.1885,5.2017,2630300.0
2009-03-05 12:25:00,7.84,7.98,7.82,7.97,1862000.0,5.2017,5.2946,5.1885,5.288,1862000.0
2009-03-05 12:30:00,7.96,7.98,7.89,7.95,1349800.0,5.2813,5.2946,5.2349,5.2747,1349800.0
2009-03-05 12:35:00,7.95,8.09,7.92,8.09,1867800.0,5.2747,5.3676,5.2548,5.3676,1867800.0
2009-03-05 12:40:00,8.08,8.19,8.03,8.13,3646800.0,5.361,5.4339,5.3278,5.3941,3646800.0
2009-03-05 12:45:00,8.14,8.17,8.03,8.04,2834500.0,5.4008,5.4207,5.3278,5.3344,2834500.0
2009-03-05 12:50:00,8.04,8.09,8.03,8.05,1021700.0,5.3344,5.3676,5.3278,5.3411,1021700.0
2009-03-05 12:55:00,8.05,8.06,7.95,7.99,3196000.0,5.3411,5.3477,5.2747,5.3013,3196000.0
2009-03-05 13:00:00,8.0,8.08,7.95,8.07,2493800.0,5.3079,5.361,5.2747,5.3543,2493800.0
2009-03-05 13:05:00,8.07,8.16,8.03,8.13,2917100.0,5.3543,5.414,5.3278,5.3941,2917100.0
2009-03-05 13:10:00,8.12,8.32,8.11,8.31,4432200.0,5.3875,5.5202,5.3809,5.5136,4432200.0
2009-03-05 13:15:00,8.31,8.37,8.22,8.33,3148200.0,5.5136,5.5534,5.4539,5.5268,3148200.0
2009-03-05 13:20:00,8.32,8.33,8.18,8.19,1972700.0,5.5202,5.5268,5.4273,5.4339,1972700.0
2009-03-05 13:25:00,8.19,8.23,8.09,8.2,3532300.0,5.4339,5.4605,5.3676,5.4406,3532300.0
2009-03-05 13:30:00,8.19,8.24,7.98,8.0,5078100.0,5.4339,5.4671,5.2946,5.3079,5078100.0
2009-03-05 13:35:00,8.0,8.16,7.99,8.12,3108600.0,5.3079,5.414,5.3013,5.3875,3108600.0
2009-03-05 13:40:00,8.13,8.17,8.03,8.06,2497500.0,5.3941,5.4207,5.3278,5.3477,2497500.0
2009-03-05 13:45:00,8.07,8.13,8.03,8.06,2258800.0,5.3543,5.3941,5.3278,5.3477,2258800.0
2009-03-05 13:50:00,8.06,8.18,8.04,8.17,1644800.0,5.3477,5.4273,5.3344,5.4207,1644800.0
2009-03-05 13:55:00,8.17,8.35,8.17,8.24,2790800.0,5.4207,5.5401,5.4207,5.4671,2790800.0
2009-03-05 14:00:00,8.23,8.25,8.16,8.21,2780800.0,5.4605,5.4738,5.414,5.4472,2780800.0
2009-03-05 14:05:00,8.21,8.22,8.08,8.15,2537600.0,5.4472,5.4539,5.361,5.4074,2537600.0
2009-03-05 14:10:00,8.15,8.17,8.05,8.1,2021400.0,5.4074,5.4207,5.3411,5.3742,2021400.0
2009-03-05 14:15:00,8.09,8.16,8.08,8.11,1881500.0,5.3676,5.414,5.361,5.3809,1881500.0
2009-03-05 14:20:00,8.11,8.11,8.0,8.03,2773300.0,5.3809,5.3809,5.3079,5.3278,2773300.0
2009-03-05 14:25:00,8.03,8.13,8.0,8.13,3218900.0,5.3278,5.3941,5.3079,5.3941,3218900.0
2009-03-05 14:30:00,8.13,8.29,8.09,8.28,4820400.0,5.3941,5.5003,5.3676,5.4937,4820400.0
2009-03-05 14:35:00,8.29,8.33,8.22,8.24,3281000.0,5.5003,5.5268,5.4539,5.4671,3281000.0
2009-03-05 14:40:00,8.23,8.28,8.17,8.21,2004900.0,5.4605,5.4937,5.4207,5.4472,2004900.0
2009-03-05 14:45:00,8.2,8.27,8.16,8.21,1943500.0,5.4406,5.487,5.414,5.4472,1943500.0
2009-03-05 14:50:00,8.21,8.28,8.17,8.17,2016400.0,5.4472,5.4937,5.4207,5.4207,2016400.0
2009-03-05 14:55:00,8.18,8.22,8.06,8.08,3294500.0,5.4273,5.4539,5.3477,5.361,3294500.0
2009-03-05 15:00:00,8.07,8.09,8.0,8.03,2480800.0,5.3543,5.3676,5.3079,5.3278,2480800.0
2009-03-05 15:05:00,8.04,8.2,7.95,8.12,5294300.0,5.3344,5.4406,5.2747,5.3875,5294300.0
2009-03-05 15:10:00,8.12,8.28,8.12,8.2,3226200.0,5.3875,5.4937,5.3875,5.4406,3226200.0
2009-03-05 15:15:00,8.2,8.27,8.13,8.14,3051900.0,5.4406,5.487,5.3941,5.4008,3051900.0
2009-03-05 15:20:00,8.14,8.21,8.08,8.1,2215700.0,5.4008,5.4472,5.361,5.3742,2215700.0
2009-03-05 15:25:00,8.1,8.11,8.02,8.02,2675200.0,5.3742,5.3809,5.3212,5.3212,2675200.0
2009-03-05 15:30:00,8.03,8.04,7.86,7.94,4245700.0,5.3278,5.3344,5.215,5.2681,4245700.0
2009-03-05 15:35:00,7.93,8.0,7.83,7.93,4203000.0,5.2614,5.3079,5.1951,5.2614,4203000.0
2009-03-05 15:40:00,7.91,8.0,7.88,7.97,4287300.0,5.2482,5.3079,5.2283,5.288,4287300.0
2009-03-05 15:45:00,7.96,8.2,7.92,8.17,6153200.0,5.2813,5.4406,5.2548,5.4207,6153200.0
2009-03-05 15:50:00,8.17,8.17,7.99,8.05,4210800.0,5.4207,5.4207,5.3013,5.3411,4210800.0
2009-03-05 15:55:00,8.05,8.12,8.02,8.08,7884500.0,5.3411,5.3875,5.3212,5.361,7884500.0
2009-03-06 09:30:00,8.73,9.33,8.4,8.43,9099800.0,5.7922,6.1903,5.5733,5.5932,9099800.0
2009-03-06 09:35:00,8.43,8.98,8.42,8.9,6844700.0,5.5932,5.9581,5.5866,5.905,6844700.0
2009-03-06 09:40:00,8.9,9.48,8.83,9.38,10153800.0,5.905,6.2898,5.8586,6.2235,10153800.0
2009-03-06 09:45:00,9.39,9.49,9.1,9.38,7379400.0,6.2301,6.2965,6.0377,6.2235,7379400.0
2009-03-06 09:50:00,9.37,9.44,9.15,9.15,5261200.0,6.2169,6.2633,6.0709,6.0709,5261200.0
2009-03-06 09:55:00,9.16,9.3,9.0,9.01,4839200.0,6.0775,6.1704,5.9714,5.978,4839200.0
2009-03-06 10:00:00,9.01,9.3,9.0,9.08,4992500.0,5.978,6.1704,5.9714,6.0245,4992500.0
2009-03-06 10:05:00,9.08,9.29,9.07,9.22,3694300.0,6.0245,6.1638,6.0178,6.1173,3694300.0
2009-03-06 10:10:00,9.23,9.31,9.07,9.15,3418100.0,6.124,6.1771,6.0178,6.0709,3418100.0
2009-03-06 10:15:00,9.16,9.18,8.93,9.05,5096500.0,6.0775,6.0908,5.9249,6.0045,5096500.0
2009-03-06 10:20:00,9.05,9.09,8.98,9.03,3529600.0,6.0045,6.0311,5.9581,5.9913,3529600.0
2009-03-06 10:25:00,9.02,9.05,8.86,9.05,3903900.0,5.9846,6.0045,5.8785,6.0045,3903900.0
2009-03-06 10:30:00,9.04,9.05,8.85,8.88,2935100.0,5.9979,6.0045,5.8719,5.8918,2935100.0
2009-03-06 10:35:00,8.87,8.9,8.76,8.81,4147400.0,5.8851,5.905,5.8121,5.8453,4147400.0
2009-03-06 10:40:00,8.81,8.92,8.75,8.82,3296300.0,5.8453,5.9183,5.8055,5.8519,3296300.0
2009-03-06 10:45:00,8.82,8.86,8.64,8.74,3248300.0,5.8519,5.8785,5.7325,5.7989,3248300.0
2009-03-06 10:50:00,8.73,8.76,8.57,8.6,4038700.0,5.7922,5.8121,5.6861,5.706,4038700.0
2009-03-06 10:55:00,8.6,8.65,8.42,8.44,5224200.0,5.706,5.7392,5.5866,5.5998,5224200.0
2009-03-06 11:00:00,8.44,8.54,8.36,8.48,4106900.0,5.5998,5.6662,5.5467,5.6264,4106900.0
2009-03-06 11:05:00,8.47,8.53,8.41,8.53,2599500.0,5.6197,5.6595,5.5799,5.6595,2599500.0
2009-03-06 11:10:00,8.53,8.69,8.52,8.58,2774400.0,5.6595,5.7657,5.6529,5.6927,2774400.0
2009-03-06 11:15:00,8.59,8.66,8.49,8.59,2085800.0,5.6993,5.7458,5.633,5.6993,2085800.0
2009-03-06 11:20:00,8.58,8.63,8.51,8.52,1647600.0,5.6927,5.7259,5.6463,5.6529,1647600.0
2009-03-06 11:25:00,8.52,8.59,8.44,8.56,2500100.0,5.6529,5.6993,5.5998,5.6794,2500100.0
2009-03-06 11:30:00,8.56,8.81,8.55,8.75,3686200.0,5.6794,5.8453,5.6728,5.8055,3686200.0
2009-03-06 11:35:00,8.74,8.76,8.65,8.69,2096400.0,5.7989,5.8121,5.7392,5.7657,2096400.0
2009-03-06 11:40:00,8.7,8.7,8.53,8.55,2670200.0,5.7723,5.7723,5.6595,5.6728,2670200.0
2009-03-06 11:45:00,8.55,8.6,8.51,8.59,1697000.0,5.6728,5.706,5.6463,5.6993,1697000.0
2009-03-06 11:50:00,8.59,8.67,8.55,8.66,2178600.0,5.6993,5.7524,5.6728,5.7458,2178600.0
2009-03-06 11:55:00,8.66,8.72,8.56,8.58,2698800.0,5.7458,5.7856,5.6794,5.6927,2698800.0
2009-03-06 12:00:00,8.58,8.62,8.5,8.52,3193300.0,5.6927,5.7192,5.6396,5.6529,3193300.0
2009-03-06 12:05:00,8.52,8.65,8.51,8.57,2922400.0,5.6529,5.7392,5.6463,5.6861,2922400.0
2009-03-06 12:10:00,8.57,8.62,8.46,8.51,2729400.0,5.6861,5.7192,5.6131,5.6463,2729400.0
2009-03-06 12:15:00,8.52,8.6,8.45,8.48,2026100.0,5.6529,5.706,5.6065,5.6264,2026100.0
2009-03-06 12:20:00,8.47,8.56,8.47,8.55,1671800.0,5.6197,5.6794,5.6197,5.6728,1671800.0
2009-03-06 12:25:00,8.54,8.54,8.46,8.51,2036800.0,5.6662,5.6662,5.6131,5.6463,2036800.0
2009-03-06 12:30:00,8.52,8.52,8.46,8.47,1685400.0,5.6529,5.6529,5.6131,5.6197,1685400.0
2009-03-06 12:35:00,8.47,8.49,8.36,8.45,2900800.0,5.6197,5.633,5.5467,5.6065,2900800.0
2009-03-06 12:40:00,8.45,8.46,8.26,8.27,3071900.0,5.6065,5.6131,5.4804,5.487,3071900.0
2009-03-06 12:45:00,8.28,8.28,8.08,8.2,3900100.0,5.4937,5.4937,5.361,5.4406,3900100.0
2009-03-06 12:50:00,8.19,8.3,8.16,8.23,2659600.0,5.4339,5.5069,5.414,5.4605,2659600.0
2009-03-06 12:55:00,8.24,8.36,8.21,8.35,2779000.0,5.4671,5.5467,5.4472,5.5401,2779000.0
2009-03-06 13:00:00,8.34,8.35,8.25,8.3,1355200.0,5.5335,5.5401,5.4738,5.5069,1355200.0
2009-03-06 13:05:00,8.3,8.33,8.22,8.3,1627200.0,5.5069,5.5268,5.4539,5.5069,1627200.0
2009-03-06 13:10:00,8.3,8.31,8.21,8.22,1638400.0,5.5069,5.5136,5.4472,5.4539,1638400.0
2009-03-06 13:15:00,8.22,8.28,8.21,8.25,1450600.0,5.4539,5.4937,5.4472,5.4738,1450600.0
2009-03-06 13:20:00,8.25,8.57,8.14,8.18,2483100.0,5.4738,5.6861,5.4008,5.4273,2483100.0
2009-03-06 13:25:00,8.18,8.31,8.17,8.27,1573700.0,5.4273,5.5136,5.4207,5.487,1573700.0
2009-03-06 13:30:00,8.28,8.35,8.2,8.24,2286400.0,5.4937,5.5401,5.4406,5.4671,2286400.0
2009-03-06 13:35:00,8.25,8.31,8.21,8.24,1249500.0,5.4738,5.5136,5.4472,5.4671,1249500.0
2009-03-06 13:40:00,8.24,8.25,8.12,8.12,1625100.0,5.4671,5.4738,5.3875,5.3875,1625100.0
2009-03-06 13:45:00,8.14,8.15,8.01,8.13,3316700.0,5.4008,5.4074,5.3145,5.3941,3316700.0
2009-03-06 13:50:00,8.12,8.14,8.06,8.12,1581400.0,5.3875,5.4008,5.3477,5.3875,1581400.0
2009-03-06 13:55:00,8.12,8.18,8.09,8.17,1090500.0,5.3875,5.4273,5.3676,5.4207,1090500.0
2009-03-06 14:00:00,8.18,8.26,8.16,8.25,2179800.0,5.4273,5.4804,5.414,5.4738,2179800.0
2009-03-06 14:05:00,8.25,8.34,8.23,8.34,1986500.0,5.4738,5.5335,5.4605,5.5335,1986500.0
2009-03-06 14:10:00,8.34,8.34,8.21,8.27,2064700.0,5.5335,5.5335,5.4472,5.487,2064700.0
2009-03-06 14:15:00,8.26,8.26,8.15,8.19,1870000.0,5.4804,5.4804,5.4074,5.4339,1870000.0
2009-03-06 14:20:00,8.19,8.26,8.18,8.26,1129900.0,5.4339,5.4804,5.4273,5.4804,1129900.0
2009-03-06 14:25:00,8.25,8.45,8.21,8.44,2185500.0,5.4738,5.6065,5.4472,5.5998,2185500.0
2009-03-06 14:30:00,8.45,8.46,8.31,8.34,2487000.0,5.6065,5.6131,5.5136,5.5335,2487000.0
2009-03-06 14:35:00,8.34,8.41,8.31,8.34,1563400.0,5.5335,5.5799,5.5136,5.5335,1563400.0
2009-03-06 14:40:00,8.34,8.35,8.21,8.29,1929400.0,5.5335,5.5401,5.4472,5.5003,1929400.0
2009-03-06 14:45:00,8.29,8.35,8.27,8.3,1881000.0,5.5003,5.5401,5.487,5.5069,1881000.0
2009-03-06 14:50:00,8.3,8.35,8.28,8.31,1254200.0,5.5069,5.5401,5.4937,5.5136,1254200.0
2009-03-06 14:55:00,8.32,8.44,8.31,8.37,1643300.0,5.5202,5.5998,5.5136,5.5534,1643300.0
2009-03-06 15:00:00,8.36,8.52,8.36,8.44,2838900.0,5.5467,5.6529,5.5467,5.5998,2838900.0
2009-03-06 15:05:00,8.44,8.45,8.3,8.3,3197900.0,5.5998,5.6065,5.5069,5.5069,3197900.0
2009-03-06 15:10:00,8.3,8.39,8.3,8.3,2054600.0,5.5069,5.5666,5.5069,5.5069,2054600.0
2009-03-06 15:15:00,8.31,8.44,8.28,8.37,2041300.0,5.5136,5.5998,5.4937,5.5534,2041300.0
2009-03-06 15:20:00,8.37,8.37,8.3,8.32,2023800.0,5.5534,5.5534,5.5069,5.5202,2023800.0
2009-03-06 15:25:00,8.3,8.38,8.3,8.35,1673800.0,5.5069,5.56,5.5069,5.5401,1673800.0
2009-03-06 15:30:00,8.36,8.54,8.33,8.52,2881000.0,5.5467,5.6662,5.5268,5.6529,2881000.0
2009-03-06 15:35:00,8.52,8.54,8.4,8.42,3916500.0,5.6529,5.6662,5.5733,5.5866,3916500.0
2009-03-06 15:40:00,8.42,8.59,8.41,8.59,5439600.0,5.5866,5.6993,5.5799,5.6993,5439600.0
2009-03-06 15:45:00,8.59,8.72,8.51,8.57,5482800.0,5.6993,5.7856,5.6463,5.6861,5482800.0
2009-03-06 15:50:00,8.56,8.68,8.52,8.65,5453600.0,5.6794,5.7591,5.6529,5.7392,5453600.0
2009-03-06 15:55:00,8.65,8.74,8.55,8.67,7450500.0,5.7392,5.7989,5.6728,5.7524,7450500.0
2009-03-09 09:30:00,8.65,8.75,8.5,8.57,3227500.0,5.7392,5.8055,5.6396,5.6861,3227500.0
2009-03-09 09:35:00,8.58,8.95,8.54,8.92,3741900.0,5.6927,5.9382,5.6662,5.9183,3741900.0
2009-03-09 09:40:00,8.92,9.59,8.87,9.55,8273300.0,5.9183,6.3628,5.8851,6.3363,8273300.0
2009-03-09 09:45:00,9.55,9.76,9.36,9.67,7562700.0,6.3363,6.4756,6.2102,6.4159,7562700.0
2009-03-09 09:50:00,9.67,9.86,9.55,9.67,6398500.0,6.4159,6.542,6.3363,6.4159,6398500.0
2009-03-09 09:55:00,9.67,9.72,9.28,9.36,5237600.0,6.4159,6.4491,6.1571,6.2102,5237600.0
2009-03-09 10:00:00,9.36,9.73,9.36,9.62,3242000.0,6.2102,6.4557,6.2102,6.3827,3242000.0
2009-03-09 10:05:00,9.62,9.95,9.61,9.74,5876000.0,6.3827,6.6017,6.3761,6.4624,5876000.0
2009-03-09 10:10:00,9.74,9.85,9.65,9.66,2385400.0,6.4624,6.5353,6.4026,6.4093,2385400.0
2009-03-09 10:15:00,9.66,10.06,9.64,9.84,4549000.0,6.4093,6.6747,6.396,6.5287,4549000.0
2009-03-09 10:20:00,9.85,9.85,9.67,9.7,3649400.0,6.5353,6.5353,6.4159,6.4358,3649400.0
2009-03-09 10:25:00,9.7,9.71,9.44,9.5,3735300.0,6.4358,6.4424,6.2633,6.3031,3735300.0
2009-03-09 10:30:00,9.51,9.62,9.45,9.48,2609100.0,6.3098,6.3827,6.2699,6.2898,2609100.0
2009-03-09 10:35:00,9.47,9.53,9.4,9.52,2740400.0,6.2832,6.323,6.2368,6.3164,2740400.0
2009-03-09 10:40:00,9.52,9.61,9.43,9.59,1883000.0,6.3164,6.3761,6.2567,6.3628,1883000.0
2009-03-09 10:45:00,9.59,9.69,9.55,9.59,1824200.0,6.3628,6.4292,6.3363,6.3628,1824200.0
2009-03-09 10:50:00,9.58,9.64,9.5,9.56,1391500.0,6.3562,6.396,6.3031,6.3429,1391500.0
2009-03-09 10:55:00,9.56,9.62,9.49,9.58,2407800.0,6.3429,6.3827,6.2965,6.3562,2407800.0
2009-03-09 11:00:00,9.57,9.68,9.52,9.54,1775000.0,6.3496,6.4225,6.3164,6.3297,1775000.0
2009-03-09 11:05:00,9.55,9.61,9.48,9.56,1785300.0,6.3363,6.3761,6.2898,6.3429,1785300.0
2009-03-09 11:10:00,9.56,9.75,9.52,9.74,1625500.0,6.3429,6.469,6.3164,6.4624,1625500.0
2009-03-09 11:15:00,9.75,9.83,9.67,9.67,2496100.0,6.469,6.5221,6.4159,6.4159,2496100.0
2009-03-09 11:20:00,9.67,9.77,9.64,9.67,1619600.0,6.4159,6.4823,6.396,6.4159,1619600.0
2009-03-09 11:25:00,9.68,9.84,9.65,9.81,1387600.0,6.4225,6.5287,6.4026,6.5088,1387600.0
2009-03-09 11:30:00,9.81,9.95,9.81,9.85,2015600.0,6.5088,6.6017,6.5088,6.5353,2015600.0
2009-03-09 11:35:00,9.85,9.95,9.81,9.91,1807700.0,6.5353,6.6017,6.5088,6.5751,1807700.0
2009-03-09 11:40:00,9.91,10.01,9.86,10.0,3070800.0,6.5751,6.6415,6.542,6.6349,3070800.0
2009-03-09 11:45:00,10.0,10.38,9.98,10.34,5611600.0,6.6349,6.887,6.6216,6.8604,5611600.0
2009-03-09 11:50:00,10.34,10.58,10.21,10.25,7831600.0,6.8604,7.0197,6.7742,6.8007,7831600.0
2009-03-09 11:55:00,10.24,10.39,10.21,10.35,3288400.0,6.7941,6.8936,6.7742,6.8671,3288400.0
2009-03-09 12:00:00,10.35,10.51,10.26,10.45,3142400.0,6.8671,6.9732,6.8074,6.9334,3142400.0
2009-03-09 12:05:00,10.45,10.46,10.3,10.34,1594000.0,6.9334,6.9401,6.8339,6.8604,1594000.0
2009-03-09 12:10:00,10.34,10.63,10.32,10.61,2949400.0,6.8604,7.0529,6.8472,7.0396,2949400.0
2009-03-09 12:15:00,10.63,10.7,10.56,10.61,3711800.0,7.0529,7.0993,7.0064,7.0396,3711800.0
2009-03-09 12:20:00,10.6,10.62,10.51,10.55,2012700.0,7.033,7.0462,6.9732,6.9998,2012700.0
2009-03-09 12:25:00,10.54,10.55,10.32,10.35,2514000.0,6.9931,6.9998,6.8472,6.8671,2514000.0
2009-03-09 12:30:00,10.34,10.45,10.31,10.42,1286400.0,6.8604,6.9334,6.8405,6.9135,1286400.0
2009-03-09 12:35:00,10.42,10.43,10.18,10.19,1962200.0,6.9135,6.9202,6.7543,6.7609,1962200.0
2009-03-09 12:40:00,10.18,10.26,10.13,10.22,2380300.0,6.7543,6.8074,6.7211,6.7808,2380300.0
2009-03-09 12:45:00,10.21,10.23,10.13,10.19,1501700.0,6.7742,6.7875,6.7211,6.7609,1501700.0
2009-03-09 12:50:00,10.19,10.48,10.15,10.19,1354600.0,6.7609,6.9533,6.7344,6.7609,1354600.0
2009-03-09 12:55:00,10.19,10.2,10.07,10.13,1845300.0,6.7609,6.7676,6.6813,6.7211,1845300.0
2009-03-09 13:00:00,10.12,10.13,10.02,10.03,1830400.0,6.7145,6.7211,6.6481,6.6548,1830400.0
2009-03-09 13:05:00,10.03,10.06,9.92,9.98,2293400.0,6.6548,6.6747,6.5818,6.6216,2293400.0
2009-03-09 13:10:00,9.99,10.07,9.93,10.07,1757400.0,6.6282,6.6813,6.5884,6.6813,1757400.0
2009-03-09 13:15:00,10.07,10.14,10.02,10.09,1811400.0,6.6813,6.7277,6.6481,6.6946,1811400.0
2009-03-09 13:20:00,10.1,10.16,10.03,10.03,802700.0,6.7012,6.741,6.6548,6.6548,802700.0
2009-03-09 13:25:00,10.03,10.09,9.97,10.07,1850400.0,6.6548,6.6946,6.615,6.6813,1850400.0
2009-03-09 13:30:00,10.07,10.1,9.99,10.1,867700.0,6.6813,6.7012,6.6282,6.7012,867700.0
2009-03-09 13:35:00,10.1,10.13,10.01,10.02,1083600.0,6.7012,6.7211,6.6415,6.6481,1083600.0
2009-03-09 13:40:00,10.02,10.13,10.02,10.12,1045900.0,6.6481,6.7211,6.6481,6.7145,1045900.0
2009-03-09 13:45:00,10.12,10.19,10.05,10.19,1053400.0,6.7145,6.7609,6.668,6.7609,1053400.0
2009-03-09 13:50:00,10.19,10.29,10.17,10.18,2020600.0,6.7609,6.8273,6.7477,6.7543,2020600.0
2009-03-09 13:55:00,10.18,10.22,10.1,10.13,1608600.0,6.7543,6.7808,6.7012,6.7211,1608600.0
2009-03-09 14:00:00,10.14,10.37,10.12,10.31,3041500.0,6.7277,6.8803,6.7145,6.8405,3041500.0
2009-03-09 14:05:00,10.31,10.47,10.28,10.38,1919300.0,6.8405,6.9467,6.8206,6.887,1919300.0
2009-03-09 14:10:00,10.38,10.42,10.33,10.38,1677700.0,6.887,6.9135,6.8538,6.887,1677700.0
2009-03-09 14:15:00,10.37,10.42,10.28,10.3,1857900.0,6.8803,6.9135,6.8206,6.8339,1857900.0
2009-03-09 14:20:00,10.31,10.32,10.14,10.18,1946900.0,6.8405,6.8472,6.7277,6.7543,1946900.0
2009-03-09 14:25:00,10.18,10.27,10.15,10.27,1270300.0,6.7543,6.814,6.7344,6.814,1270300.0
2009-03-09 14:30:00,10.27,10.28,10.13,10.13,1372100.0,6.814,6.8206,6.7211,6.7211,1372100.0
2009-03-09 14:35:00,10.13,10.14,10.01,10.09,2385200.0,6.7211,6.7277,6.6415,6.6946,2385200.0
2009-03-09 14:40:00,10.08,10.12,10.02,10.07,1581800.0,6.6879,6.7145,6.6481,6.6813,1581800.0
2009-03-09 14:45:00,10.07,10.21,10.05,10.14,1734100.0,6.6813,6.7742,6.668,6.7277,1734100.0
2009-03-09 14:50:00,10.14,10.23,10.13,10.14,1252300.0,6.7277,6.7875,6.7211,6.7277,1252300.0
2009-03-09 14:55:00,10.14,10.19,10.07,10.1,1245500.0,6.7277,6.7609,6.6813,6.7012,1245500.0
2009-03-09 15:00:00,10.1,10.16,10.08,10.11,1212500.0,6.7012,6.741,6.6879,6.7078,1212500.0
2009-03-09 15:05:00,10.1,10.11,10.01,10.06,1640000.0,6.7012,6.7078,6.6415,6.6747,1640000.0
2009-03-09 15:10:00,10.06,10.07,9.88,9.92,2768200.0,6.6747,6.6813,6.5552,6.5818,2768200.0
2009-03-09 15:15:00,9.92,9.92,9.77,9.83,3371800.0,6.5818,6.5818,6.4823,6.5221,3371800.0
2009-03-09 15:20:00,9.83,9.89,9.76,9.82,2166900.0,6.5221,6.5619,6.4756,6.5154,2166900.0
2009-03-09 15:25:00,9.83,9.96,9.81,9.92,2332900.0,6.5221,6.6083,6.5088,6.5818,2332900.0
2009-03-09 15:30:00,9.93,10.05,9.87,9.97,2562900.0,6.5884,6.668,6.5486,6.615,2562900.0
2009-03-09 15:35:00,9.97,10.03,9.86,9.87,2922000.0,6.615,6.6548,6.542,6.5486,2922000.0
2009-03-09 15:40:00,9.87,9.96,9.84,9.95,2187900.0,6.5486,6.6083,6.5287,6.6017,2187900.0
2009-03-09 15:45:00,9.95,9.95,9.85,9.9,2168600.0,6.6017,6.6017,6.5353,6.5685,2168600.0
2009-03-09 15:50:00,9.9,10.0,9.87,9.99,3739700.0,6.5685,6.6349,6.5486,6.6282,3739700.0
2009-03-09 15:55:00,10.0,10.06,9.96,10.0,4157000.0,6.6349,6.6747,6.6083,6.6349,4157000.0
2009-03-10 09:30:00,11.19,11.3,11.0,11.08,5863200.0,7.4244,7.4974,7.2983,7.3514,5863200.0
2009-03-10 09:35:00,11.08,11.09,10.7,10.99,8516000.0,7.3514,7.3581,7.0993,7.2917,8516000.0
2009-03-10 09:40:00,10.99,11.13,10.82,11.09,5739600.0,7.2917,7.3846,7.1789,7.3581,5739600.0
2009-03-10 09:45:00,11.09,11.16,11.0,11.06,4207400.0,7.3581,7.4045,7.2983,7.3382,4207400.0
2009-03-10 09:50:00,11.05,11.09,10.95,10.99,3660500.0,7.3315,7.3581,7.2652,7.2917,3660500.0
2009-03-10 09:55:00,11.0,11.09,10.85,10.88,3237800.0,7.2983,7.3581,7.1988,7.2187,3237800.0
2009-03-10 10:00:00,10.86,11.02,10.78,10.93,3704700.0,7.2055,7.3116,7.1524,7.2519,3704700.0
2009-03-10 10:05:00,10.93,11.19,10.88,10.95,4340200.0,7.2519,7.4244,7.2187,7.2652,4340200.0
2009-03-10 10:10:00,10.95,11.06,10.92,11.02,3271200.0,7.2652,7.3382,7.2453,7.3116,3271200.0
2009-03-10 10:15:00,11.02,11.08,10.96,10.97,3017600.0,7.3116,7.3514,7.2718,7.2784,3017600.0
2009-03-10 10:20:00,10.96,11.0,10.86,10.9,2585700.0,7.2718,7.2983,7.2055,7.232,2585700.0
2009-03-10 10:25:00,10.9,11.04,10.85,10.95,2518300.0,7.232,7.3249,7.1988,7.2652,2518300.0
2009-03-10 10:30:00,10.94,11.06,10.93,11.02,2356000.0,7.2585,7.3382,7.2519,7.3116,2356000.0
2009-03-10 10:35:00,11.01,11.04,10.89,11.02,3025400.0,7.305,7.3249,7.2254,7.3116,3025400.0
2009-03-10 10:40:00,11.02,11.08,10.99,11.04,2668000.0,7.3116,7.3514,7.2917,7.3249,2668000.0
2009-03-10 10:45:00,11.05,11.24,11.04,11.18,3766600.0,7.3315,7.4576,7.3249,7.4178,3766600.0
2009-03-10 10:50:00,11.18,11.19,11.1,11.11,2173200.0,7.4178,7.4244,7.3647,7.3713,2173200.0
2009-03-10 10:55:00,11.12,11.12,10.99,11.02,2958200.0,7.378,7.378,7.2917,7.3116,2958200.0
2009-03-10 11:00:00,11.03,11.14,11.02,11.06,2250500.0,7.3183,7.3912,7.3116,7.3382,2250500.0
2009-03-10 11:05:00,11.06,11.18,11.05,11.12,2026500.0,7.3382,7.4178,7.3315,7.378,2026500.0
2009-03-10 11:10:00,11.1,11.16,11.08,11.15,1611900.0,7.3647,7.4045,7.3514,7.3979,1611900.0
2009-03-10 11:15:00,11.13,11.17,11.11,11.11,1421200.0,7.3846,7.4111,7.3713,7.3713,1421200.0
2009-03-10 11:20:00,11.11,11.17,11.05,11.06,1986000.0,7.3713,7.4111,7.3315,7.3382,1986000.0
2009-03-10 11:25:00,11.05,11.18,11.05,11.16,1705100.0,7.3315,7.4178,7.3315,7.4045,1705100.0
2009-03-10 11:30:00,11.16,11.2,11.14,11.2,2045200.0,7.4045,7.431,7.3912,7.431,2045200.0
2009-03-10 11:35:00,11.2,11.2,11.09,11.1,1541500.0,7.431,7.431,7.3581,7.3647,1541500.0
2009-03-10 11:40:00,11.09,11.12,11.01,11.06,1809900.0,7.3581,7.378,7.305,7.3382,1809900.0
2009-03-10 11:45:00,11.06,11.1,11.01,11.02,891500.0,7.3382,7.3647,7.305,7.3116,891500.0
2009-03-10 11:50:00,11.02,11.11,11.01,11.06,1094200.0,7.3116,7.3713,7.305,7.3382,1094200.0
2009-03-10 11:55:00,11.06,11.29,11.04,11.29,2777000.0,7.3382,7.4908,7.3249,7.4908,2777000.0
2009-03-10 12:00:00,11.29,11.48,11.27,11.46,6052600.0,7.4908,7.6168,7.4775,7.6035,6052600.0
2009-03-10 12:05:00,11.46,11.95,11.45,11.69,9842900.0,7.6035,7.9287,7.5969,7.7562,9842900.0
2009-03-10 12:10:00,11.69,11.73,11.54,11.61,4266000.0,7.7562,7.7827,7.6566,7.7031,4266000.0
2009-03-10 12:15:00,11.62,11.73,11.55,11.6,2714500.0,7.7097,7.7827,7.6633,7.6964,2714500.0
2009-03-10 12:20:00,11.58,11.65,11.53,11.61,2073500.0,7.6832,7.7296,7.65,7.7031,2073500.0
2009-03-10 12:25:00,11.61,11.75,11.6,11.73,2014500.0,7.7031,7.796,7.6964,7.7827,2014500.0
2009-03-10 12:30:00,11.73,11.83,11.72,11.75,2935500.0,7.7827,7.849,7.7761,7.796,2935500.0
2009-03-10 12:35:00,11.75,11.77,11.63,11.64,1583300.0,7.796,7.8092,7.7163,7.723,1583300.0
2009-03-10 12:40:00,11.64,11.69,11.56,11.63,1605100.0,7.723,7.7562,7.6699,7.7163,1605100.0
2009-03-10 12:45:00,11.63,11.67,11.58,11.59,907300.0,7.7163,7.7429,7.6832,7.6898,907300.0
2009-03-10 12:50:00,11.58,11.63,11.47,11.48,1986200.0,7.6832,7.7163,7.6102,7.6168,1986200.0
2009-03-10 12:55:00,11.48,11.52,11.4,11.4,2282800.0,7.6168,7.6434,7.5637,7.5637,2282800.0
2009-03-10 13:00:00,11.4,11.48,11.39,11.45,1565100.0,7.5637,7.6168,7.5571,7.5969,1565100.0
2009-03-10 13:05:00,11.46,11.56,11.42,11.54,1712200.0,7.6035,7.6699,7.577,7.6566,1712200.0
2009-03-10 13:10:00,11.54,11.61,11.47,11.57,1367300.0,7.6566,7.7031,7.6102,7.6765,1367300.0
2009-03-10 13:15:00,11.57,11.59,11.47,11.47,1590100.0,7.6765,7.6898,7.6102,7.6102,1590100.0
2009-03-10 13:20:00,11.47,11.49,11.43,11.43,1416500.0,7.6102,7.6235,7.5836,7.5836,1416500.0
2009-03-10 13:25:00,11.44,11.47,11.42,11.46,1518800.0,7.5903,7.6102,7.577,7.6035,1518800.0
2009-03-10 13:30:00,11.46,11.59,11.43,11.59,2038600.0,7.6035,7.6898,7.5836,7.6898,2038600.0
2009-03-10 13:35:00,11.59,11.61,11.45,11.47,1756500.0,7.6898,7.7031,7.5969,7.6102,1756500.0
2009-03-10 13:40:00,11.47,11.58,11.47,11.54,2342500.0,7.6102,7.6832,7.6102,7.6566,2342500.0
2009-03-10 13:45:00,11.54,11.58,11.46,11.46,1251500.0,7.6566,7.6832,7.6035,7.6035,1251500.0
2009-03-10 13:50:00,11.47,11.5,11.43,11.43,1651900.0,7.6102,7.6301,7.5836,7.5836,1651900.0
2009-03-10 13:55:00,11.44,11.46,11.4,11.43,1789600.0,7.5903,7.6035,7.5637,7.5836,1789600.0
2009-03-10 14:00:00,11.42,11.46,11.4,11.44,1472200.0,7.577,7.6035,7.5637,7.5903,1472200.0
2009-03-10 14:05:00,11.44,11.49,11.42,11.44,2230900.0,7.5903,7.6235,7.577,7.5903,2230900.0
2009-03-10 14:10:00,11.44,11.48,11.34,11.35,2050900.0,7.5903,7.6168,7.5239,7.5306,2050900.0
2009-03-10 14:15:00,11.35,11.35,11.24,11.31,2410300.0,7.5306,7.5306,7.4576,7.504,2410300.0
2009-03-10 14:20:00,11.31,11.36,11.25,11.32,1230100.0,7.504,7.5372,7.4642,7.5107,1230100.0
2009-03-10 14:25:00,11.31,11.44,11.3,11.37,1531900.0,7.504,7.5903,7.4974,7.5438,1531900.0
2009-03-10 14:30:00,11.37,11.45,11.34,11.43,1500400.0,7.5438,7.5969,7.5239,7.5836,1500400.0
2009-03-10 14:35:00,11.43,11.44,11.3,11.34,1955100.0,7.5836,7.5903,7.4974,7.5239,1955100.0
2009-03-10 14:40:00,11.34,11.36,11.3,11.35,1017900.0,7.5239,7.5372,7.4974,7.5306,1017900.0
2009-03-10 14:45:00,11.35,11.37,11.2,11.2,2774500.0,7.5306,7.5438,7.431,7.431,2774500.0
2009-03-10 14:50:00,11.2,11.33,11.2,11.33,1460600.0,7.431,7.5173,7.431,7.5173,1460600.0
2009-03-10 14:55:00,11.33,11.45,11.31,11.44,2264100.0,7.5173,7.5969,7.504,7.5903,2264100.0
2009-03-10 15:00:00,11.45,11.59,11.44,11.45,3631600.0,7.5969,7.6898,7.5903,7.5969,3631600.0
2009-03-10 15:05:00,11.44,11.56,11.4,11.47,2724000.0,7.5903,7.6699,7.5637,7.6102,2724000.0
2009-03-10 15:10:00,11.47,11.49,11.4,11.4,1930400.0,7.6102,7.6235,7.5637,7.5637,1930400.0
2009-03-10 15:15:00,11.4,11.47,11.34,11.41,2057600.0,7.5637,7.6102,7.5239,7.5704,2057600.0
2009-03-10 15:20:00,11.4,11.46,11.34,11.39,2196000.0,7.5637,7.6035,7.5239,7.5571,2196000.0
2009-03-10 15:25:00,11.39,11.56,11.38,11.55,3321300.0,7.5571,7.6699,7.5505,7.6633,3321300.0
2009-03-10 15:30:00,11.55,11.56,11.47,11.53,2852600.0,7.6633,7.6699,7.6102,7.65,2852600.0
2009-03-10 15:35:00,11.53,11.6,11.47,11.56,4041600.0,7.65,7.6964,7.6102,7.6699,4041600.0
2009-03-10 15:40:00,11.57,11.68,11.5,11.56,4012500.0,7.6765,7.7495,7.6301,7.6699,4012500.0
2009-03-10 15:45:00,11.56,11.66,11.55,11.62,4143000.0,7.6699,7.7362,7.6633,7.7097,4143000.0
2009-03-10 15:50:00,11.63,11.67,11.53,11.64,5617500.0,7.7163,7.7429,7.65,7.723,5617500.0
2009-03-10 15:55:00,11.64,11.83,11.64,11.68,9693500.0,7.723,7.849,7.723,7.7495,9693500.0
2009-03-11 09:30:00,12.42,12.6,12.15,12.15,6530300.0,8.2405,8.3599,8.0614,8.0614,6530300.0
2009-03-11 09:35:00,12.15,12.39,11.8,12.39,8242500.0,8.0614,8.2206,7.8291,8.2206,8242500.0
2009-03-11 09:40:00,12.36,12.5,12.26,12.48,4516400.0,8.2007,8.2936,8.1343,8.2803,4516400.0
2009-03-11 09:45:00,12.48,12.52,12.34,12.37,3918600.0,8.2803,8.3068,8.1874,8.2073,3918600.0
2009-03-11 09:50:00,12.37,12.5,12.33,12.43,3960100.0,8.2073,8.2936,8.1808,8.2471,3960100.0
2009-03-11 09:55:00,12.43,12.44,12.27,12.32,3048300.0,8.2471,8.2538,8.141,8.1741,3048300.0
2009-03-11 10:00:00,12.32,12.39,12.22,12.36,3248900.0,8.1741,8.2206,8.1078,8.2007,3248900.0
2009-03-11 10:05:00,12.36,12.46,12.26,12.3,2728100.0,8.2007,8.267,8.1343,8.1609,2728100.0
2009-03-11 10:10:00,12.3,12.35,12.26,12.28,2816600.0,8.1609,8.1941,8.1343,8.1476,2816600.0
2009-03-11 10:15:00,12.28,12.36,12.19,12.34,3256700.0,8.1476,8.2007,8.0879,8.1874,3256700.0
2009-03-11 10:20:00,12.34,12.49,12.32,12.42,2909500.0,8.1874,8.2869,8.1741,8.2405,2909500.0
2009-03-11 10:25:00,12.41,12.56,12.41,12.56,3175100.0,8.2339,8.3334,8.2339,8.3334,3175100.0
2009-03-11 10:30:00,12.56,12.73,12.44,12.45,4779600.0,8.3334,8.4462,8.2538,8.2604,4779600.0
2009-03-11 10:35:00,12.45,12.52,12.36,12.44,2599000.0,8.2604,8.3068,8.2007,8.2538,2599000.0
2009-03-11 10:40:00,12.44,12.44,12.18,12.18,2357800.0,8.2538,8.2538,8.0813,8.0813,2357800.0
2009-03-11 10:45:00,12.18,12.22,12.02,12.14,3318400.0,8.0813,8.1078,7.9751,8.0547,3318400.0
2009-03-11 10:50:00,12.13,12.32,12.13,12.28,2988100.0,8.0481,8.1741,8.0481,8.1476,2988100.0
2009-03-11 10:55:00,12.28,12.34,12.2,12.34,1571900.0,8.1476,8.1874,8.0945,8.1874,1571900.0
2009-03-11 11:00:00,12.34,12.36,12.24,12.33,1128300.0,8.1874,8.2007,8.1211,8.1808,1128300.0
2009-03-11 11:05:00,12.33,12.34,12.22,12.25,1602400.0,8.1808,8.1874,8.1078,8.1277,1602400.0
2009-03-11 11:10:00,12.25,12.31,12.24,12.26,1577700.0,8.1277,8.1675,8.1211,8.1343,1577700.0
2009-03-11 11:15:00,12.26,12.36,12.25,12.25,1888100.0,8.1343,8.2007,8.1277,8.1277,1888100.0
2009-03-11 11:20:00,12.25,12.26,11.98,12.09,4164100.0,8.1277,8.1343,7.9486,8.0215,4164100.0
2009-03-11 11:25:00,12.08,12.18,12.06,12.07,2070100.0,8.0149,8.0813,8.0016,8.0083,2070100.0
2009-03-11 11:30:00,12.06,12.08,11.62,11.65,3788200.0,8.0016,8.0149,7.7097,7.7296,3788200.0
2009-03-11 11:35:00,11.64,11.79,11.41,11.76,4912800.0,7.723,7.8225,7.5704,7.8026,4912800.0
2009-03-11 11:40:00,11.75,11.86,11.7,11.71,2935800.0,7.796,7.8689,7.7628,7.7694,2935800.0
2009-03-11 11:45:00,11.7,11.8,11.66,11.71,1823700.0,7.7628,7.8291,7.7362,7.7694,1823700.0
2009-03-11 11:50:00,11.71,11.77,11.47,11.75,1612900.0,7.7694,7.8092,7.6102,7.796,1612900.0
2009-03-11 11:55:00,11.75,11.95,11.74,11.95,2837500.0,7.796,7.9287,7.7893,7.9287,2837500.0
2009-03-11 12:00:00,11.95,11.96,11.88,11.9,1673000.0,7.9287,7.9353,7.8822,7.8955,1673000.0
2009-03-11 12:05:00,11.9,11.91,11.74,11.76,1454100.0,7.8955,7.9021,7.7893,7.8026,1454100.0
2009-03-11 12:10:00,11.77,11.86,11.75,11.86,1560500.0,7.8092,7.8689,7.796,7.8689,1560500.0
2009-03-11 12:15:00,11.85,11.86,11.75,11.75,928500.0,7.8623,7.8689,7.796,7.796,928500.0
2009-03-11 12:20:00,11.75,11.76,11.69,11.69,1481700.0,7.796,7.8026,7.7562,7.7562,1481700.0
2009-03-11 12:25:00,11.69,11.72,11.57,11.64,2045100.0,7.7562,7.7761,7.6765,7.723,2045100.0
2009-03-11 12:30:00,11.63,11.71,11.61,11.66,1163800.0,7.7163,7.7694,7.7031,7.7362,1163800.0
2009-03-11 12:35:00,11.66,11.67,11.38,11.39,1596700.0,7.7362,7.7429,7.5505,7.5571,1596700.0
2009-03-11 12:40:00,11.39,11.53,11.32,11.45,2104800.0,7.5571,7.65,7.5107,7.5969,2104800.0
2009-03-11 12:45:00,11.44,11.53,11.41,11.49,1281600.0,7.5903,7.65,7.5704,7.6235,1281600.0
2009-03-11 12:50:00,11.49,11.54,11.46,11.51,826800.0,7.6235,7.6566,7.6035,7.6367,826800.0
2009-03-11 12:55:00,11.52,11.53,11.35,11.35,1369100.0,7.6434,7.65,7.5306,7.5306,1369100.0
2009-03-11 13:00:00,11.36,11.48,11.35,11.46,1509400.0,7.5372,7.6168,7.5306,7.6035,1509400.0
2009-03-11 13:05:00,11.46,11.48,11.36,11.39,1456200.0,7.6035,7.6168,7.5372,7.5571,1456200.0
2009-03-11 13:10:00,11.39,11.54,11.38,11.51,1289900.0,7.5571,7.6566,7.5505,7.6367,1289900.0
2009-03-11 13:15:00,11.51,11.64,11.51,11.57,1768300.0,7.6367,7.723,7.6367,7.6765,1768300.0
2009-03-11 13:20:00,11.57,11.6,11.5,11.54,1194000.0,7.6765,7.6964,7.6301,7.6566,1194000.0
2009-03-11 13:25:00,11.55,11.55,11.43,11.47,1129900.0,7.6633,7.6633,7.5836,7.6102,1129900.0
2009-03-11 13:30:00,11.48,11.55,11.46,11.48,613000.0,7.6168,7.6633,7.6035,7.6168,613000.0
2009-03-11 13:35:00,11.48,11.73,11.46,11.73,1313100.0,7.6168,7.7827,7.6035,7.7827,1313100.0
2009-03-11 13:40:00,11.74,11.75,11.62,11.69,1984800.0,7.7893,7.796,7.7097,7.7562,1984800.0
2009-03-11 13:45:00,11.69,11.7,11.6,11.6,1185000.0,7.7562,7.7628,7.6964,7.6964,1185000.0
2009-03-11 13:50:00,11.6,11.67,11.58,11.6,1058700.0,7.6964,7.7429,7.6832,7.6964,1058700.0
2009-03-11 13:55:00,11.6,11.73,11.6,11.72,729200.0,7.6964,7.7827,7.6964,7.7761,729200.0
2009-03-11 14:00:00,11.73,11.86,11.7,11.79,1672900.0,7.7827,7.8689,7.7628,7.8225,1672900.0
2009-03-11 14:05:00,11.79,11.79,11.65,11.66,1539300.0,7.8225,7.8225,7.7296,7.7362,1539300.0
2009-03-11 14:10:00,11.66,11.68,11.55,11.58,1129700.0,7.7362,7.7495,7.6633,7.6832,1129700.0
2009-03-11 14:15:00,11.58,11.59,11.46,11.47,1637200.0,7.6832,7.6898,7.6035,7.6102,1637200.0
2009-03-11 14:20:00,11.46,11.53,11.43,11.5,1314800.0,7.6035,7.65,7.5836,7.6301,1314800.0
2009-03-11 14:25:00,11.5,11.55,11.46,11.52,1453700.0,7.6301,7.6633,7.6035,7.6434,1453700.0
2009-03-11 14:30:00,11.52,11.61,11.51,11.6,1386900.0,7.6434,7.7031,7.6367,7.6964,1386900.0
2009-03-11 14:35:00,11.59,11.65,11.56,11.61,1478000.0,7.6898,7.7296,7.6699,7.7031,1478000.0
2009-03-11 14:40:00,11.61,11.75,11.55,11.74,1801700.0,7.7031,7.796,7.6633,7.7893,1801700.0
2009-03-11 14:45:00,11.73,11.81,11.72,11.76,1824500.0,7.7827,7.8358,7.7761,7.8026,1824500.0
2009-03-11 14:50:00,11.73,11.83,11.67,11.72,1485900.0,7.7827,7.849,7.7429,7.7761,1485900.0
2009-03-11 14:55:00,11.72,11.75,11.67,11.69,708500.0,7.7761,7.796,7.7429,7.7562,708500.0
2009-03-11 15:00:00,11.69,11.94,11.68,11.94,1938000.0,7.7562,7.922,7.7495,7.922,1938000.0
2009-03-11 15:05:00,11.94,11.98,11.81,11.97,1943700.0,7.922,7.9486,7.8358,7.9419,1943700.0
2009-03-11 15:10:00,11.97,12.12,11.93,12.1,2932900.0,7.9419,8.0414,7.9154,8.0282,2932900.0
2009-03-11 15:15:00,12.1,12.1,11.95,12.07,1955300.0,8.0282,8.0282,7.9287,8.0083,1955300.0
2009-03-11 15:20:00,12.08,12.19,12.06,12.12,2981100.0,8.0149,8.0879,8.0016,8.0414,2981100.0
2009-03-11 15:25:00,12.13,12.15,11.89,11.97,2740300.0,8.0481,8.0614,7.8888,7.9419,2740300.0
2009-03-11 15:30:00,11.97,12.01,11.91,11.99,2394500.0,7.9419,7.9685,7.9021,7.9552,2394500.0
2009-03-11 15:35:00,11.99,12.1,11.95,12.09,3194900.0,7.9552,8.0282,7.9287,8.0215,3194900.0
2009-03-11 15:40:00,12.08,12.12,12.02,12.05,2441500.0,8.0149,8.0414,7.9751,7.995,2441500.0
2009-03-11 15:45:00,12.05,12.09,11.88,12.0,2991000.0,7.995,8.0215,7.8822,7.9618,2991000.0
2009-03-11 15:50:00,11.99,12.0,11.91,11.98,2655300.0,7.9552,7.9618,7.9021,7.9486,2655300.0
2009-03-11 15:55:00,11.99,11.99,11.81,11.84,4674800.0,7.9552,7.9552,7.8358,7.8557,4674800.0
2009-03-12 09:30:00,11.53,11.63,11.45,11.61,3455400.0,7.65,7.7163,7.5969,7.7031,3455400.0
2009-03-12 09:35:00,11.61,11.67,11.36,11.53,3273400.0,7.7031,7.7429,7.5372,7.65,3273400.0
2009-03-12 09:40:00,11.53,11.56,11.4,11.54,2685700.0,7.65,7.6699,7.5637,7.6566,2685700.0
2009-03-12 09:45:00,11.54,11.84,11.49,11.83,3035500.0,7.6566,7.8557,7.6235,7.849,3035500.0
2009-03-12 09:50:00,11.83,11.94,11.73,11.77,2583400.0,7.849,7.922,7.7827,7.8092,2583400.0
2009-03-12 09:55:00,11.77,11.98,11.75,11.97,2612100.0,7.8092,7.9486,7.796,7.9419,2612100.0
2009-03-12 10:00:00,11.98,12.14,11.95,12.1,3286900.0,7.9486,8.0547,7.9287,8.0282,3286900.0
2009-03-12 10:05:00,12.09,12.25,12.06,12.23,3540900.0,8.0215,8.1277,8.0016,8.1144,3540900.0
2009-03-12 10:10:00,12.23,12.39,12.13,12.37,3193700.0,8.1144,8.2206,8.0481,8.2073,3193700.0
2009-03-12 10:15:00,12.36,12.49,12.3,12.33,2893800.0,8.2007,8.2869,8.1609,8.1808,2893800.0
2009-03-12 10:20:00,12.34,12.46,12.21,12.21,2346000.0,8.1874,8.267,8.1012,8.1012,2346000.0
2009-03-12 10:25:00,12.21,12.28,12.07,12.12,2729100.0,8.1012,8.1476,8.0083,8.0414,2729100.0
2009-03-12 10:30:00,12.13,12.24,12.08,12.16,1448500.0,8.0481,8.1211,8.0149,8.068,1448500.0
2009-03-12 10:35:00,12.17,12.19,12.06,12.07,1597400.0,8.0746,8.0879,8.0016,8.0083,1597400.0
2009-03-12 10:40:00,12.07,12.28,12.06,12.27,2212700.0,8.0083,8.1476,8.0016,8.141,2212700.0
2009-03-12 10:45:00,12.27,12.35,12.19,12.22,1905700.0,8.141,8.1941,8.0879,8.1078,1905700.0
2009-03-12 10:50:00,12.22,12.23,12.04,12.08,2020700.0,8.1078,8.1144,7.9884,8.0149,2020700.0
2009-03-12 10:55:00,12.07,12.09,12.02,12.04,1324900.0,8.0083,8.0215,7.9751,7.9884,1324900.0
2009-03-12 11:00:00,12.05,12.05,11.96,12.02,1997100.0,7.995,7.995,7.9353,7.9751,1997100.0
2009-03-12 11:05:00,12.03,12.04,11.9,11.96,1508600.0,7.9817,7.9884,7.8955,7.9353,1508600.0
2009-03-12 11:10:00,11.96,12.17,11.94,12.12,1754300.0,7.9353,8.0746,7.922,8.0414,1754300.0
2009-03-12 11:15:00,12.13,12.26,12.09,12.13,2033800.0,8.0481,8.1343,8.0215,8.0481,2033800.0
2009-03-12 11:20:00,12.13,12.16,11.93,11.94,1892800.0,8.0481,8.068,7.9154,7.922,1892800.0
2009-03-12 11:25:00,11.94,12.06,11.94,12.02,1131500.0,7.922,8.0016,7.922,7.9751,1131500.0
2009-03-12 11:30:00,12.02,12.02,11.92,11.93,727500.0,7.9751,7.9751,7.9088,7.9154,727500.0
2009-03-12 11:35:00,11.93,11.94,11.83,11.91,1595600.0,7.9154,7.922,7.849,7.9021,1595600.0
2009-03-12 11:40:00,11.92,12.08,11.91,12.07,1477100.0,7.9088,8.0149,7.9021,8.0083,1477100.0
2009-03-12 11:45:00,12.07,12.1,12.01,12.05,1555000.0,8.0083,8.0282,7.9685,7.995,1555000.0
2009-03-12 11:50:00,12.04,12.13,12.01,12.02,1098700.0,7.9884,8.0481,7.9685,7.9751,1098700.0
2009-03-12 11:55:00,12.03,12.07,11.96,12.01,955600.0,7.9817,8.0083,7.9353,7.9685,955600.0
2009-03-12 12:00:00,12.01,12.14,12.0,12.1,989200.0,7.9685,8.0547,7.9618,8.0282,989200.0
2009-03-12 12:05:00,12.11,12.2,12.08,12.2,1313200.0,8.0348,8.0945,8.0149,8.0945,1313200.0
2009-03-12 12:10:00,12.19,12.23,12.12,12.17,1231400.0,8.0879,8.1144,8.0414,8.0746,1231400.0
2009-03-12 12:15:00,12.18,12.25,12.16,12.21,976600.0,8.0813,8.1277,8.068,8.1012,976600.0
2009-03-12 12:20:00,12.2,12.25,12.12,12.14,1311400.0,8.0945,8.1277,8.0414,8.0547,1311400.0
2009-03-12 12:25:00,12.13,12.2,12.09,12.18,1450400.0,8.0481,8.0945,8.0215,8.0813,1450400.0
2009-03-12 12:30:00,12.18,12.27,12.17,12.24,1036600.0,8.0813,8.141,8.0746,8.1211,1036600.0
2009-03-12 12:35:00,12.25,12.31,12.24,12.28,1301500.0,8.1277,8.1675,8.1211,8.1476,1301500.0
2009-03-12 12:40:00,12.28,12.3,12.24,12.27,648100.0,8.1476,8.1609,8.1211,8.141,648100.0
2009-03-12 12:45:00,12.27,12.29,12.13,12.2,1292600.0,8.141,8.1542,8.0481,8.0945,1292600.0
2009-03-12 12:50:00,12.2,12.3,12.15,12.29,1078000.0,8.0945,8.1609,8.0614,8.1542,1078000.0
2009-03-12 12:55:00,12.29,12.47,12.26,12.44,2311700.0,8.1542,8.2737,8.1343,8.2538,2311700.0
2009-03-12 13:00:00,12.44,12.47,12.33,12.39,1401700.0,8.2538,8.2737,8.1808,8.2206,1401700.0
2009-03-12 13:05:00,12.39,12.41,12.31,12.4,821100.0,8.2206,8.2339,8.1675,8.2272,821100.0
2009-03-12 13:10:00,12.4,12.47,12.4,12.42,1581000.0,8.2272,8.2737,8.2272,8.2405,1581000.0
2009-03-12 13:15:00,12.43,12.56,12.41,12.56,2531300.0,8.2471,8.3334,8.2339,8.3334,2531300.0
2009-03-12 13:20:00,12.56,12.68,12.54,12.63,2465100.0,8.3334,8.413,8.3201,8.3798,2465100.0
2009-03-12 13:25:00,12.63,12.65,12.48,12.52,2164500.0,8.3798,8.3931,8.2803,8.3068,2164500.0
2009-03-12 13:30:00,12.52,12.64,12.52,12.62,1137200.0,8.3068,8.3865,8.3068,8.3732,1137200.0
2009-03-12 13:35:00,12.63,12.66,12.59,12.61,1206300.0,8.3798,8.3997,8.3533,8.3666,1206300.0
2009-03-12 13:40:00,12.62,12.68,12.61,12.66,1417500.0,8.3732,8.413,8.3666,8.3997,1417500.0
2009-03-12 13:45:00,12.66,12.74,12.65,12.72,1884400.0,8.3997,8.4528,8.3931,8.4395,1884400.0
2009-03-12 13:50:00,12.72,12.76,12.64,12.73,2074700.0,8.4395,8.4661,8.3865,8.4462,2074700.0
2009-03-12 13:55:00,12.72,12.74,12.68,12.69,1584200.0,8.4395,8.4528,8.413,8.4196,1584200.0
2009-03-12 14:00:00,12.7,12.79,12.69,12.78,1417600.0,8.4263,8.486,8.4196,8.4794,1417600.0
2009-03-12 14:05:00,12.79,12.83,12.72,12.76,1526400.0,8.486,8.5125,8.4395,8.4661,1526400.0
2009-03-12 14:10:00,12.76,13.03,12.76,13.01,3272100.0,8.4661,8.6452,8.4661,8.632,3272100.0
2009-03-12 14:15:00,13.02,13.2,12.99,13.09,3371300.0,8.6386,8.758,8.6187,8.685,3371300.0
2009-03-12 14:20:00,13.1,13.15,12.97,12.98,4131900.0,8.6917,8.7248,8.6054,8.612,4131900.0
2009-03-12 14:25:00,12.98,13.05,12.93,13.04,3372300.0,8.612,8.6585,8.5789,8.6519,3372300.0
2009-03-12 14:30:00,13.03,13.05,12.97,13.04,1817300.0,8.6452,8.6585,8.6054,8.6519,1817300.0
2009-03-12 14:35:00,13.04,13.11,13.01,13.06,1575600.0,8.6519,8.6983,8.632,8.6651,1575600.0
2009-03-12 14:40:00,13.06,13.2,13.04,13.15,2099400.0,8.6651,8.758,8.6519,8.7248,2099400.0
2009-03-12 14:45:00,13.14,13.22,13.12,13.2,1792800.0,8.7182,8.7713,8.7049,8.758,1792800.0
2009-03-12 14:50:00,13.19,13.29,13.16,13.16,2651700.0,8.7514,8.8177,8.7315,8.7315,2651700.0
2009-03-12 14:55:00,13.17,13.25,13.15,13.18,1933900.0,8.7381,8.7912,8.7248,8.7447,1933900.0
2009-03-12 15:00:00,13.17,13.23,13.04,13.07,3037900.0,8.7381,8.7779,8.6519,8.6718,3037900.0
2009-03-12 15:05:00,13.07,13.12,13.02,13.12,1761800.0,8.6718,8.7049,8.6386,8.7049,1761800.0
2009-03-12 15:10:00,13.12,13.25,13.08,13.25,1822300.0,8.7049,8.7912,8.6784,8.7912,1822300.0
2009-03-12 15:15:00,13.25,13.36,13.17,13.29,2828300.0,8.7912,8.8642,8.7381,8.8177,2828300.0
2009-03-12 15:20:00,13.3,13.33,13.18,13.25,3344200.0,8.8244,8.8443,8.7447,8.7912,3344200.0
2009-03-12 15:25:00,13.25,13.46,13.21,13.45,4418600.0,8.7912,8.9305,8.7646,8.9239,4418600.0
2009-03-12 15:30:00,13.45,13.67,13.39,13.62,4500500.0,8.9239,9.0699,8.8841,9.0367,4500500.0
2009-03-12 15:35:00,13.62,13.67,13.49,13.63,4351500.0,9.0367,9.0699,8.9504,9.0433,4351500.0
2009-03-12 15:40:00,13.62,13.74,13.59,13.74,4185400.0,9.0367,9.1163,9.0168,9.1163,4185400.0
2009-03-12 15:45:00,13.73,14.01,13.73,13.86,6383500.0,9.1097,9.2954,9.1097,9.1959,6383500.0
2009-03-12 15:50:00,13.86,13.87,13.7,13.73,7597600.0,9.1959,9.2026,9.0898,9.1097,7597600.0
2009-03-12 15:55:00,13.73,13.88,13.61,13.81,9052300.0,9.1097,9.2092,9.03,9.1627,9052300.0
2009-03-13 09:30:00,14.48,14.49,14.0,14.01,6429500.0,9.6073,9.6139,9.2888,9.2954,6429500.0
2009-03-13 09:35:00,14.01,14.23,13.95,14.2,5470600.0,9.2954,9.4414,9.2556,9.4215,5470600.0
2009-03-13 09:40:00,14.2,14.38,14.0,14.09,3307200.0,9.4215,9.5409,9.2888,9.3485,3307200.0
2009-03-13 09:45:00,14.09,14.24,14.05,14.15,2695300.0,9.3485,9.448,9.322,9.3883,2695300.0
2009-03-13 09:50:00,14.15,14.2,14.0,14.19,3256700.0,9.3883,9.4215,9.2888,9.4149,3256700.0
2009-03-13 09:55:00,14.19,14.38,14.15,14.34,3551600.0,9.4149,9.5409,9.3883,9.5144,3551600.0
2009-03-13 10:00:00,14.34,14.47,14.18,14.47,2780400.0,9.5144,9.6006,9.4082,9.6006,2780400.0
2009-03-13 10:05:00,14.47,14.75,14.45,14.75,4856800.0,9.6006,9.7864,9.5874,9.7864,4856800.0
2009-03-13 10:10:00,14.75,14.9,14.68,14.79,5182600.0,9.7864,9.8859,9.74,9.813,5182600.0
2009-03-13 10:15:00,14.78,14.97,14.73,14.93,4044800.0,9.8063,9.9324,9.7731,9.9058,4044800.0
2009-03-13 10:20:00,14.93,15.01,14.68,14.69,5115800.0,9.9058,9.9589,9.74,9.7466,5115800.0
2009-03-13 10:25:00,14.69,14.78,14.34,14.38,4295000.0,9.7466,9.8063,9.5144,9.5409,4295000.0
2009-03-13 10:30:00,14.38,14.49,14.22,14.47,4918700.0,9.5409,9.6139,9.4348,9.6006,4918700.0
2009-03-13 10:35:00,14.48,14.5,14.26,14.32,3467800.0,9.6073,9.6205,9.4613,9.5011,3467800.0
2009-03-13 10:40:00,14.32,14.42,14.27,14.36,2429300.0,9.5011,9.5675,9.4679,9.5277,2429300.0
2009-03-13 10:45:00,14.36,14.41,14.24,14.38,2816100.0,9.5277,9.5608,9.448,9.5409,2816100.0
2009-03-13 10:50:00,14.38,14.4,13.97,14.05,3440100.0,9.5409,9.5542,9.2689,9.322,3440100.0
2009-03-13 10:55:00,14.04,14.08,13.81,13.81,3096700.0,9.3153,9.3419,9.1627,9.1627,3096700.0
2009-03-13 11:00:00,13.8,13.97,13.74,13.93,2615100.0,9.1561,9.2689,9.1163,9.2424,2615100.0
2009-03-13 11:05:00,13.92,15.0,13.37,13.46,3979400.0,9.2357,9.9523,8.8708,8.9305,3979400.0
2009-03-13 11:10:00,13.46,13.64,13.35,13.58,2521500.0,8.9305,9.0499,8.8575,9.0101,2521500.0
2009-03-13 11:15:00,13.58,13.8,13.55,13.64,2052400.0,9.0101,9.1561,8.9902,9.0499,2052400.0
2009-03-13 11:20:00,13.64,13.79,13.53,13.78,1884300.0,9.0499,9.1495,8.977,9.1428,1884300.0
2009-03-13 11:25:00,13.78,13.86,13.7,13.83,1256000.0,9.1428,9.1959,9.0898,9.176,1256000.0
2009-03-13 11:30:00,13.84,13.86,13.52,13.52,1869300.0,9.1826,9.1959,8.9703,8.9703,1869300.0
2009-03-13 11:35:00,13.53,13.66,13.5,13.59,1602400.0,8.977,9.0632,8.9571,9.0168,1602400.0
2009-03-13 11:40:00,13.59,13.62,13.46,13.51,1415200.0,9.0168,9.0367,8.9305,8.9637,1415200.0
2009-03-13 11:45:00,13.51,13.53,13.29,13.31,2153600.0,8.9637,8.977,8.8177,8.831,2153600.0
2009-03-13 11:50:00,13.31,13.31,13.1,13.1,2760200.0,8.831,8.831,8.6917,8.6917,2760200.0
2009-03-13 11:55:00,13.1,13.23,13.03,13.18,3792800.0,8.6917,8.7779,8.6452,8.7447,3792800.0
2009-03-13 12:00:00,13.19,13.33,13.18,13.23,2340100.0,8.7514,8.8443,8.7447,8.7779,2340100.0
2009-03-13 12:05:00,13.23,13.24,13.16,13.23,1365600.0,8.7779,8.7846,8.7315,8.7779,1365600.0
2009-03-13 12:10:00,13.23,13.24,13.05,13.05,1833200.0,8.7779,8.7846,8.6585,8.6585,1833200.0
2009-03-13 12:15:00,13.05,13.07,12.91,13.02,2811200.0,8.6585,8.6718,8.5656,8.6386,2811200.0
2009-03-13 12:20:00,13.03,13.03,12.91,13.02,2017400.0,8.6452,8.6452,8.5656,8.6386,2017400.0
2009-03-13 12:25:00,13.02,13.1,12.96,12.96,3172700.0,8.6386,8.6917,8.5988,8.5988,3172700.0
2009-03-13 12:30:00,12.96,13.06,12.94,13.0,2262300.0,8.5988,8.6651,8.5855,8.6253,2262300.0
2009-03-13 12:35:00,13.0,13.23,13.0,13.2,1810200.0,8.6253,8.7779,8.6253,8.758,1810200.0
2009-03-13 12:40:00,13.2,13.45,13.19,13.37,3034200.0,8.758,8.9239,8.7514,8.8708,3034200.0
2009-03-13 12:45:00,13.38,13.48,13.31,13.35,1912800.0,8.8774,8.9438,8.831,8.8575,1912800.0
2009-03-13 12:50:00,13.35,13.48,13.29,13.34,2271500.0,8.8575,8.9438,8.8177,8.8509,2271500.0
2009-03-13 12:55:00,13.34,13.43,13.3,13.4,1243100.0,8.8509,8.9106,8.8244,8.8907,1243100.0
2009-03-13 13:00:00,13.4,13.44,13.31,13.33,981300.0,8.8907,8.9173,8.831,8.8443,981300.0
2009-03-13 13:05:00,13.32,13.49,13.31,13.44,1708400.0,8.8376,8.9504,8.831,8.9173,1708400.0
2009-03-13 13:10:00,13.45,13.73,13.38,13.73,1810200.0,8.9239,9.1097,8.8774,9.1097,1810200.0
2009-03-13 13:15:00,13.73,13.78,13.49,13.57,2939700.0,9.1097,9.1428,8.9504,9.0035,2939700.0
2009-03-13 13:20:00,13.57,13.6,13.5,13.6,865600.0,9.0035,9.0234,8.9571,9.0234,865600.0
2009-03-13 13:25:00,13.6,13.7,13.52,13.65,1234800.0,9.0234,9.0898,8.9703,9.0566,1234800.0
2009-03-13 13:30:00,13.66,13.67,13.51,13.54,1495800.0,9.0632,9.0699,8.9637,8.9836,1495800.0
2009-03-13 13:35:00,13.54,13.61,13.31,13.38,1899700.0,8.9836,9.03,8.831,8.8774,1899700.0
2009-03-13 13:40:00,13.38,13.55,13.38,13.53,1096700.0,8.8774,8.9902,8.8774,8.977,1096700.0
2009-03-13 13:45:00,13.53,13.54,13.32,13.38,1323100.0,8.977,8.9836,8.8376,8.8774,1323100.0
2009-03-13 13:50:00,13.38,13.52,13.38,13.43,1415500.0,8.8774,8.9703,8.8774,8.9106,1415500.0
2009-03-13 13:55:00,13.44,13.47,13.39,13.46,576100.0,8.9173,8.9372,8.8841,8.9305,576100.0
2009-03-13 14:00:00,13.46,13.54,13.39,13.4,1136700.0,8.9305,8.9836,8.8841,8.8907,1136700.0
2009-03-13 14:05:00,13.4,13.57,13.39,13.53,997000.0,8.8907,9.0035,8.8841,8.977,997000.0
2009-03-13 14:10:00,13.53,13.53,13.41,13.43,1200700.0,8.977,8.977,8.8973,8.9106,1200700.0
2009-03-13 14:15:00,13.43,13.47,13.32,13.34,1410200.0,8.9106,8.9372,8.8376,8.8509,1410200.0
2009-03-13 14:20:00,13.34,13.35,13.18,13.19,1480800.0,8.8509,8.8575,8.7447,8.7514,1480800.0
2009-03-13 14:25:00,13.19,13.33,13.19,13.31,1275100.0,8.7514,8.8443,8.7514,8.831,1275100.0
2009-03-13 14:30:00,13.3,13.46,13.27,13.42,1086400.0,8.8244,8.9305,8.8045,8.904,1086400.0
2009-03-13 14:35:00,13.43,13.52,13.4,13.42,1459100.0,8.9106,8.9703,8.8907,8.904,1459100.0
2009-03-13 14:40:00,13.41,13.51,13.37,13.47,1042100.0,8.8973,8.9637,8.8708,8.9372,1042100.0
2009-03-13 14:45:00,13.47,13.56,13.45,13.47,1390900.0,8.9372,8.9969,8.9239,8.9372,1390900.0
2009-03-13 14:50:00,13.48,13.51,13.43,13.49,847700.0,8.9438,8.9637,8.9106,8.9504,847700.0
2009-03-13 14:55:00,13.49,13.5,13.35,13.38,1085900.0,8.9504,8.9571,8.8575,8.8774,1085900.0
2009-03-13 15:00:00,13.39,13.47,13.35,13.44,848000.0,8.8841,8.9372,8.8575,8.9173,848000.0
2009-03-13 15:05:00,13.44,13.52,13.4,13.45,988600.0,8.9173,8.9703,8.8907,8.9239,988600.0
2009-03-13 15:10:00,13.44,13.5,13.41,13.49,1191900.0,8.9173,8.9571,8.8973,8.9504,1191900.0
2009-03-13 15:15:00,13.49,13.74,13.48,13.64,2556300.0,8.9504,9.1163,8.9438,9.0499,2556300.0
2009-03-13 15:20:00,13.64,13.81,13.54,13.78,2420300.0,9.0499,9.1627,8.9836,9.1428,2420300.0
2009-03-13 15:25:00,13.76,13.9,13.75,13.85,2285200.0,9.1296,9.2225,9.1229,9.1893,2285200.0
2009-03-13 15:30:00,13.86,13.93,13.64,13.77,2584600.0,9.1959,9.2424,9.0499,9.1362,2584600.0
2009-03-13 15:35:00,13.76,13.87,13.69,13.87,2211100.0,9.1296,9.2026,9.0831,9.2026,2211100.0
2009-03-13 15:40:00,13.87,13.95,13.83,13.93,2794900.0,9.2026,9.2556,9.176,9.2424,2794900.0
2009-03-13 15:45:00,13.93,13.96,13.71,13.71,2681200.0,9.2424,9.2623,9.0964,9.0964,2681200.0
2009-03-13 15:50:00,13.71,13.94,13.71,13.94,3078600.0,9.0964,9.249,9.0964,9.249,3078600.0
2009-03-13 15:55:00,13.93,13.96,13.85,13.92,5043900.0,9.2424,9.2623,9.1893,9.2357,5043900.0
2009-03-16 09:30:00,14.4,14.5,14.28,14.38,4238300.0,9.5542,9.6205,9.4746,9.5409,4238300.0
2009-03-16 09:35:00,14.38,14.8,14.32,14.76,4015600.0,9.5409,9.8196,9.5011,9.7931,4015600.0
2009-03-16 09:40:00,14.77,14.81,14.59,14.69,3772600.0,9.7997,9.8262,9.6803,9.7466,3772600.0
2009-03-16 09:45:00,14.7,14.79,14.51,14.53,3679400.0,9.7532,9.813,9.6272,9.6405,3679400.0
2009-03-16 09:50:00,14.53,14.6,14.41,14.56,3193300.0,9.6405,9.6869,9.5608,9.6604,3193300.0
2009-03-16 09:55:00,14.56,14.64,14.51,14.6,2474700.0,9.6604,9.7134,9.6272,9.6869,2474700.0
2009-03-16 10:00:00,14.59,14.75,14.56,14.72,2263700.0,9.6803,9.7864,9.6604,9.7665,2263700.0
2009-03-16 10:05:00,14.74,14.77,14.63,14.73,2356300.0,9.7798,9.7997,9.7068,9.7731,2356300.0
2009-03-16 10:10:00,14.73,14.77,14.45,14.46,3463100.0,9.7731,9.7997,9.5874,9.594,3463100.0
2009-03-16 10:15:00,14.45,14.56,14.42,14.5,1969600.0,9.5874,9.6604,9.5675,9.6205,1969600.0
2009-03-16 10:20:00,14.5,14.6,14.45,14.6,2005200.0,9.6205,9.6869,9.5874,9.6869,2005200.0
2009-03-16 10:25:00,14.6,14.64,14.5,14.5,1939900.0,9.6869,9.7134,9.6205,9.6205,1939900.0
2009-03-16 10:30:00,14.51,14.62,14.51,14.6,2131800.0,9.6272,9.7002,9.6272,9.6869,2131800.0
2009-03-16 10:35:00,14.6,14.61,14.37,14.39,2537100.0,9.6869,9.6935,9.5343,9.5476,2537100.0
2009-03-16 10:40:00,14.39,14.44,14.32,14.41,1555000.0,9.5476,9.5807,9.5011,9.5608,1555000.0
2009-03-16 10:45:00,14.38,14.42,14.31,14.4,1946300.0,9.5409,9.5675,9.4945,9.5542,1946300.0
2009-03-16 10:50:00,14.41,14.47,14.36,14.37,1717200.0,9.5608,9.6006,9.5277,9.5343,1717200.0
2009-03-16 10:55:00,14.37,14.4,14.33,14.35,1137800.0,9.5343,9.5542,9.5078,9.521,1137800.0
2009-03-16 11:00:00,14.35,14.49,14.34,14.48,937500.0,9.521,9.6139,9.5144,9.6073,937500.0
2009-03-16 11:05:00,14.48,14.57,14.47,14.5,1736500.0,9.6073,9.667,9.6006,9.6205,1736500.0
2009-03-16 11:10:00,14.51,14.54,14.48,14.49,1300400.0,9.6272,9.6471,9.6073,9.6139,1300400.0
2009-03-16 11:15:00,14.49,14.66,14.48,14.66,1566500.0,9.6139,9.7267,9.6073,9.7267,1566500.0
2009-03-16 11:20:00,14.66,14.85,14.65,14.83,3143800.0,9.7267,9.8528,9.7201,9.8395,3143800.0
2009-03-16 11:25:00,14.83,14.93,14.8,14.83,2369600.0,9.8395,9.9058,9.8196,9.8395,2369600.0
2009-03-16 11:30:00,14.82,15.09,14.81,15.06,4170900.0,9.8329,10.012,9.8262,9.9921,4170900.0
2009-03-16 11:35:00,15.05,15.24,14.95,14.95,4268500.0,9.9855,10.1115,9.9191,9.9191,4268500.0
2009-03-16 11:40:00,14.95,15.03,14.88,14.88,2711100.0,9.9191,9.9722,9.8727,9.8727,2711100.0
2009-03-16 11:45:00,14.88,14.99,14.83,14.92,1747500.0,9.8727,9.9457,9.8395,9.8992,1747500.0
2009-03-16 11:50:00,14.92,15.02,14.75,14.78,1781700.0,9.8992,9.9656,9.7864,9.8063,1781700.0
2009-03-16 11:55:00,14.78,14.88,14.73,14.87,1805700.0,9.8063,9.8727,9.7731,9.866,1805700.0
2009-03-16 12:00:00,14.88,14.88,14.73,14.74,1310300.0,9.8727,9.8727,9.7731,9.7798,1310300.0
2009-03-16 12:05:00,14.74,14.84,14.72,14.79,1214200.0,9.7798,9.8461,9.7665,9.813,1214200.0
2009-03-16 12:10:00,14.79,14.84,14.74,14.82,1488200.0,9.813,9.8461,9.7798,9.8329,1488200.0
2009-03-16 12:15:00,14.83,14.9,14.8,14.89,882200.0,9.8395,9.8859,9.8196,9.8793,882200.0
2009-03-16 12:20:00,14.89,14.97,14.84,14.94,928800.0,9.8793,9.9324,9.8461,9.9125,928800.0
2009-03-16 12:25:00,14.94,14.97,14.88,14.91,774900.0,9.9125,9.9324,9.8727,9.8926,774900.0
2009-03-16 12:30:00,14.92,15.0,14.91,14.91,1653600.0,9.8992,9.9523,9.8926,9.8926,1653600.0
2009-03-16 12:35:00,14.9,14.97,14.88,14.89,1002400.0,9.8859,9.9324,9.8727,9.8793,1002400.0
2009-03-16 12:40:00,14.89,14.93,14.83,14.84,757100.0,9.8793,9.9058,9.8395,9.8461,757100.0
2009-03-16 12:45:00,14.84,14.96,14.83,14.95,1058200.0,9.8461,9.9257,9.8395,9.9191,1058200.0
2009-03-16 12:50:00,14.96,14.97,14.82,14.85,1308100.0,9.9257,9.9324,9.8329,9.8528,1308100.0
2009-03-16 12:55:00,14.83,14.89,14.8,14.8,1710000.0,9.8395,9.8793,9.8196,9.8196,1710000.0
2009-03-16 13:00:00,14.8,14.82,14.74,14.79,2684600.0,9.8196,9.8329,9.7798,9.813,2684600.0
2009-03-16 13:05:00,14.8,14.83,14.75,14.8,1223700.0,9.8196,9.8395,9.7864,9.8196,1223700.0
2009-03-16 13:10:00,14.8,14.85,14.78,14.79,1444300.0,9.8196,9.8528,9.8063,9.813,1444300.0
2009-03-16 13:15:00,14.79,14.9,14.79,14.89,1440600.0,9.813,9.8859,9.813,9.8793,1440600.0
2009-03-16 13:20:00,14.88,14.92,14.8,14.82,1680800.0,9.8727,9.8992,9.8196,9.8329,1680800.0
2009-03-16 13:25:00,14.82,14.86,14.75,14.8,1669900.0,9.8329,9.8594,9.7864,9.8196,1669900.0
2009-03-16 13:30:00,14.8,14.88,14.76,14.87,1132200.0,9.8196,9.8727,9.7931,9.866,1132200.0
2009-03-16 13:35:00,14.87,15.01,14.85,15.0,2093200.0,9.866,9.9589,9.8528,9.9523,2093200.0
2009-03-16 13:40:00,14.99,15.05,14.95,15.0,1685400.0,9.9457,9.9855,9.9191,9.9523,1685400.0
2009-03-16 13:45:00,15.0,15.17,14.99,15.11,2051900.0,9.9523,10.0651,9.9457,10.0253,2051900.0
2009-03-16 13:50:00,15.11,15.14,15.06,15.1,2655800.0,10.0253,10.0452,9.9921,10.0186,2655800.0
2009-03-16 13:55:00,15.1,15.1,14.92,14.97,2234900.0,10.0186,10.0186,9.8992,9.9324,2234900.0
2009-03-16 14:00:00,14.97,15.05,14.93,14.94,1774400.0,9.9324,9.9855,9.9058,9.9125,1774400.0
2009-03-16 14:05:00,14.93,14.95,14.8,14.92,2397400.0,9.9058,9.9191,9.8196,9.8992,2397400.0
2009-03-16 14:10:00,14.92,14.96,14.88,14.92,801300.0,9.8992,9.9257,9.8727,9.8992,801300.0
2009-03-16 14:15:00,14.92,15.0,14.89,14.99,968400.0,9.8992,9.9523,9.8793,9.9457,968400.0
2009-03-16 14:20:00,14.99,14.99,14.89,14.9,1505400.0,9.9457,9.9457,9.8793,9.8859,1505400.0
2009-03-16 14:25:00,14.9,15.02,14.9,14.95,1751200.0,9.8859,9.9656,9.8859,9.9191,1751200.0
2009-03-16 14:30:00,14.97,15.02,14.89,14.94,2025000.0,9.9324,9.9656,9.8793,9.9125,2025000.0
2009-03-16 14:35:00,14.94,14.96,14.77,14.81,2280400.0,9.9125,9.9257,9.7997,9.8262,2280400.0
2009-03-16 14:40:00,14.83,14.95,14.81,14.91,1584100.0,9.8395,9.9191,9.8262,9.8926,1584100.0
2009-03-16 14:45:00,14.93,15.02,14.91,14.97,1858500.0,9.9058,9.9656,9.8926,9.9324,1858500.0
2009-03-16 14:50:00,14.98,15.0,14.79,14.84,2235000.0,9.939,9.9523,9.813,9.8461,2235000.0
2009-03-16 14:55:00,14.83,14.88,14.58,14.67,3212300.0,9.8395,9.8727,9.6736,9.7333,3212300.0
2009-03-16 15:00:00,14.67,14.7,14.49,14.5,2365500.0,9.7333,9.7532,9.6139,9.6205,2365500.0
2009-03-16 15:05:00,14.5,14.7,14.41,14.65,2958200.0,9.6205,9.7532,9.5608,9.7201,2958200.0
2009-03-16 15:10:00,14.65,14.68,14.55,14.61,1351600.0,9.7201,9.74,9.6537,9.6935,1351600.0
2009-03-16 15:15:00,14.62,14.62,14.36,14.5,2722900.0,9.7002,9.7002,9.5277,9.6205,2722900.0
2009-03-16 15:20:00,14.5,14.53,14.23,14.24,3503300.0,9.6205,9.6405,9.4414,9.448,3503300.0
2009-03-16 15:25:00,14.24,14.43,14.23,14.43,2957200.0,9.448,9.5741,9.4414,9.5741,2957200.0
2009-03-16 15:30:00,14.43,14.45,14.32,14.35,1678900.0,9.5741,9.5874,9.5011,9.521,1678900.0
2009-03-16 15:35:00,14.35,14.38,14.02,14.07,3273400.0,9.521,9.5409,9.3021,9.3352,3273400.0
2009-03-16 15:40:00,14.07,14.12,13.91,14.08,4247200.0,9.3352,9.3684,9.2291,9.3419,4247200.0
2009-03-16 15:45:00,14.08,14.23,14.05,14.06,3017700.0,9.3419,9.4414,9.322,9.3286,3017700.0
2009-03-16 15:50:00,14.05,14.17,13.98,13.98,3277600.0,9.322,9.4016,9.2755,9.2755,3277600.0
2009-03-16 15:55:00,13.98,14.08,13.69,13.7,7776100.0,9.2755,9.3419,9.0831,9.0898,7776100.0
2009-03-17 09:30:00,13.58,13.93,13.46,13.89,3639100.0,9.0101,9.2424,8.9305,9.2158,3639100.0
2009-03-17 09:35:00,13.9,13.93,13.57,13.57,2985100.0,9.2225,9.2424,9.0035,9.0035,2985100.0
2009-03-17 09:40:00,13.57,13.59,13.11,13.18,4044000.0,9.0035,9.0168,8.6983,8.7447,4044000.0
2009-03-17 09:45:00,13.17,13.3,12.94,13.25,4668900.0,8.7381,8.8244,8.5855,8.7912,4668900.0
2009-03-17 09:50:00,13.24,13.28,13.11,13.11,2647000.0,8.7846,8.8111,8.6983,8.6983,2647000.0
2009-03-17 09:55:00,13.11,13.36,13.11,13.25,2272900.0,8.6983,8.8642,8.6983,8.7912,2272900.0
2009-03-17 10:00:00,13.25,13.69,13.25,13.63,3127900.0,8.7912,9.0831,8.7912,9.0433,3127900.0
2009-03-17 10:05:00,13.63,13.63,13.46,13.58,1798100.0,9.0433,9.0433,8.9305,9.0101,1798100.0
2009-03-17 10:10:00,13.57,13.64,13.47,13.57,1792700.0,9.0035,9.0499,8.9372,9.0035,1792700.0
2009-03-17 10:15:00,13.57,13.7,13.53,13.58,1951100.0,9.0035,9.0898,8.977,9.0101,1951100.0
2009-03-17 10:20:00,13.58,13.7,13.58,13.68,1618000.0,9.0101,9.0898,9.0101,9.0765,1618000.0
2009-03-17 10:25:00,13.67,13.68,13.43,13.44,1501200.0,9.0699,9.0765,8.9106,8.9173,1501200.0
2009-03-17 10:30:00,13.44,13.5,13.32,13.35,1331500.0,8.9173,8.9571,8.8376,8.8575,1331500.0
2009-03-17 10:35:00,13.35,13.43,13.32,13.32,1659900.0,8.8575,8.9106,8.8376,8.8376,1659900.0
2009-03-17 10:40:00,13.32,13.48,13.29,13.46,1073100.0,8.8376,8.9438,8.8177,8.9305,1073100.0
2009-03-17 10:45:00,13.45,13.6,13.43,13.59,2028500.0,8.9239,9.0234,8.9106,9.0168,2028500.0
2009-03-17 10:50:00,13.6,13.67,13.53,13.56,1890600.0,9.0234,9.0699,8.977,8.9969,1890600.0
2009-03-17 10:55:00,13.55,13.58,13.49,13.49,1146700.0,8.9902,9.0101,8.9504,8.9504,1146700.0
2009-03-17 11:00:00,13.49,13.49,13.36,13.39,1222100.0,8.9504,8.9504,8.8642,8.8841,1222100.0
2009-03-17 11:05:00,13.4,13.47,13.36,13.38,909100.0,8.8907,8.9372,8.8642,8.8774,909100.0
2009-03-17 11:10:00,13.37,13.42,13.23,13.25,1554300.0,8.8708,8.904,8.7779,8.7912,1554300.0
2009-03-17 11:15:00,13.24,13.3,13.2,13.29,1300300.0,8.7846,8.8244,8.758,8.8177,1300300.0
2009-03-17 11:20:00,13.29,13.37,13.25,13.26,1171000.0,8.8177,8.8708,8.7912,8.7978,1171000.0
2009-03-17 11:25:00,13.25,13.33,13.25,13.29,813900.0,8.7912,8.8443,8.7912,8.8177,813900.0
2009-03-17 11:30:00,13.29,13.32,13.23,13.27,819300.0,8.8177,8.8376,8.7779,8.8045,819300.0
2009-03-17 11:35:00,13.27,13.35,13.26,13.32,980100.0,8.8045,8.8575,8.7978,8.8376,980100.0
2009-03-17 11:40:00,13.33,13.44,13.3,13.39,1126300.0,8.8443,8.9173,8.8244,8.8841,1126300.0
2009-03-17 11:45:00,13.39,13.44,13.35,13.38,1040000.0,8.8841,8.9173,8.8575,8.8774,1040000.0
2009-03-17 11:50:00,13.38,13.47,13.37,13.47,1256300.0,8.8774,8.9372,8.8708,8.9372,1256300.0
2009-03-17 11:55:00,13.48,13.61,13.41,13.55,2124600.0,8.9438,9.03,8.8973,8.9902,2124600.0
2009-03-17 12:00:00,13.55,13.61,13.5,13.57,1469100.0,8.9902,9.03,8.9571,9.0035,1469100.0
2009-03-17 12:05:00,13.56,13.6,13.53,13.56,748300.0,8.9969,9.0234,8.977,8.9969,748300.0
2009-03-17 12:10:00,13.56,13.57,13.46,13.47,741800.0,8.9969,9.0035,8.9305,8.9372,741800.0
2009-03-17 12:15:00,13.47,13.61,13.46,13.6,601100.0,8.9372,9.03,8.9305,9.0234,601100.0
2009-03-17 12:20:00,13.6,13.68,13.58,13.64,1071000.0,9.0234,9.0765,9.0101,9.0499,1071000.0
2009-03-17 12:25:00,13.64,13.8,13.64,13.73,1677500.0,9.0499,9.1561,9.0499,9.1097,1677500.0
2009-03-17 12:30:00,13.73,13.77,13.66,13.76,1014000.0,9.1097,9.1362,9.0632,9.1296,1014000.0
2009-03-17 12:35:00,13.77,13.94,13.73,13.93,1958100.0,9.1362,9.249,9.1097,9.2424,1958100.0
2009-03-17 12:40:00,13.93,14.04,13.9,13.9,2558300.0,9.2424,9.3153,9.2225,9.2225,2558300.0
2009-03-17 12:45:00,13.9,13.97,13.87,13.9,965900.0,9.2225,9.2689,9.2026,9.2225,965900.0
2009-03-17 12:50:00,13.9,13.91,13.82,13.87,1006700.0,9.2225,9.2291,9.1694,9.2026,1006700.0
2009-03-17 12:55:00,13.87,13.88,13.81,13.82,554600.0,9.2026,9.2092,9.1627,9.1694,554600.0
2009-03-17 13:00:00,13.82,13.89,13.81,13.84,546200.0,9.1694,9.2158,9.1627,9.1826,546200.0
2009-03-17 13:05:00,13.85,13.85,13.72,13.83,1174100.0,9.1893,9.1893,9.103,9.176,1174100.0
2009-03-17 13:10:00,13.83,13.96,13.82,13.93,1094100.0,9.176,9.2623,9.1694,9.2424,1094100.0
2009-03-17 13:15:00,13.93,14.03,13.89,13.94,1093700.0,9.2424,9.3087,9.2158,9.249,1093700.0
2009-03-17 13:20:00,13.94,14.01,13.88,14.0,837100.0,9.249,9.2954,9.2092,9.2888,837100.0
2009-03-17 13:25:00,14.0,14.09,13.95,13.95,1347100.0,9.2888,9.3485,9.2556,9.2556,1347100.0
2009-03-17 13:30:00,13.95,14.06,13.91,14.03,984900.0,9.2556,9.3286,9.2291,9.3087,984900.0
2009-03-17 13:35:00,14.02,14.03,13.95,13.96,909200.0,9.3021,9.3087,9.2556,9.2623,909200.0
2009-03-17 13:40:00,13.96,13.99,13.83,13.83,861100.0,9.2623,9.2822,9.176,9.176,861100.0
2009-03-17 13:45:00,13.83,13.89,13.76,13.76,904200.0,9.176,9.2158,9.1296,9.1296,904200.0
2009-03-17 13:50:00,13.76,13.77,13.62,13.7,1618600.0,9.1296,9.1362,9.0367,9.0898,1618600.0
2009-03-17 13:55:00,13.71,13.77,13.59,13.65,1426000.0,9.0964,9.1362,9.0168,9.0566,1426000.0
2009-03-17 14:00:00,13.65,13.67,13.52,13.52,1101600.0,9.0566,9.0699,8.9703,8.9703,1101600.0
2009-03-17 14:05:00,13.52,13.66,13.51,13.58,1085100.0,8.9703,9.0632,8.9637,9.0101,1085100.0
2009-03-17 14:10:00,13.58,13.76,13.56,13.71,1056800.0,9.0101,9.1296,8.9969,9.0964,1056800.0
2009-03-17 14:15:00,13.71,13.74,13.65,13.68,852000.0,9.0964,9.1163,9.0566,9.0765,852000.0
2009-03-17 14:20:00,13.67,13.73,13.65,13.68,830600.0,9.0699,9.1097,9.0566,9.0765,830600.0
2009-03-17 14:25:00,13.69,13.69,13.42,13.42,1768600.0,9.0831,9.0831,8.904,8.904,1768600.0
2009-03-17 14:30:00,13.42,13.48,13.4,13.4,1179500.0,8.904,8.9438,8.8907,8.8907,1179500.0
2009-03-17 14:35:00,13.41,13.61,13.4,13.58,1594700.0,8.8973,9.03,8.8907,9.0101,1594700.0
2009-03-17 14:40:00,13.58,13.68,13.55,13.64,1440500.0,9.0101,9.0765,8.9902,9.0499,1440500.0
2009-03-17 14:45:00,13.64,13.65,13.56,13.63,1154400.0,9.0499,9.0566,8.9969,9.0433,1154400.0
2009-03-17 14:50:00,13.63,13.69,13.58,13.66,889400.0,9.0433,9.0831,9.0101,9.0632,889400.0
2009-03-17 14:55:00,13.66,13.75,13.62,13.63,1610000.0,9.0632,9.1229,9.0367,9.0433,1610000.0
2009-03-17 15:00:00,13.63,13.8,13.61,13.8,1432700.0,9.0433,9.1561,9.03,9.1561,1432700.0
2009-03-17 15:05:00,13.79,14.01,13.78,13.99,2854900.0,9.1495,9.2954,9.1428,9.2822,2854900.0
2009-03-17 15:10:00,13.99,14.05,13.9,13.97,2553600.0,9.2822,9.322,9.2225,9.2689,2553600.0
2009-03-17 15:15:00,13.98,14.07,13.93,14.07,1904000.0,9.2755,9.3352,9.2424,9.3352,1904000.0
2009-03-17 15:20:00,14.07,14.24,14.04,14.12,3266000.0,9.3352,9.448,9.3153,9.3684,3266000.0
2009-03-17 15:25:00,14.15,14.2,14.08,14.09,2796700.0,9.3883,9.4215,9.3419,9.3485,2796700.0
2009-03-17 15:30:00,14.09,14.17,14.05,14.13,2267400.0,9.3485,9.4016,9.322,9.3751,2267400.0
2009-03-17 15:35:00,14.14,14.24,14.12,14.19,2574400.0,9.3817,9.448,9.3684,9.4149,2574400.0
2009-03-17 15:40:00,14.19,14.34,14.19,14.22,5188300.0,9.4149,9.5144,9.4149,9.4348,5188300.0
2009-03-17 15:45:00,14.25,14.3,14.17,14.25,4180200.0,9.4547,9.4878,9.4016,9.4547,4180200.0
2009-03-17 15:50:00,14.25,14.31,14.18,14.29,4372400.0,9.4547,9.4945,9.4082,9.4812,4372400.0
2009-03-17 15:55:00,14.29,14.65,14.29,14.64,7621600.0,9.4812,9.7201,9.4812,9.7134,7621600.0
2009-03-18 09:30:00,14.43,14.5,14.16,14.4,2372000.0,9.5741,9.6205,9.395,9.5542,2372000.0
2009-03-18 09:35:00,14.39,14.68,14.26,14.67,2493800.0,9.5476,9.74,9.4613,9.7333,2493800.0
2009-03-18 09:40:00,14.67,14.95,14.54,14.93,3181900.0,9.7333,9.9191,9.6471,9.9058,3181900.0
2009-03-18 09:45:00,14.92,14.99,14.63,14.69,2447200.0,9.8992,9.9457,9.7068,9.7466,2447200.0
2009-03-18 09:50:00,14.69,14.79,14.4,14.4,2376800.0,9.7466,9.813,9.5542,9.5542,2376800.0
2009-03-18 09:55:00,14.4,14.63,14.39,14.58,1590000.0,9.5542,9.7068,9.5476,9.6736,1590000.0
2009-03-18 10:00:00,14.57,14.76,14.51,14.72,1326600.0,9.667,9.7931,9.6272,9.7665,1326600.0
2009-03-18 10:05:00,14.72,14.79,14.54,14.57,1587800.0,9.7665,9.813,9.6471,9.667,1587800.0
2009-03-18 10:10:00,14.57,14.67,14.5,14.65,1302700.0,9.667,9.7333,9.6205,9.7201,1302700.0
2009-03-18 10:15:00,14.65,14.72,14.6,14.66,954300.0,9.7201,9.7665,9.6869,9.7267,954300.0
2009-03-18 10:20:00,14.65,14.66,14.54,14.63,922500.0,9.7201,9.7267,9.6471,9.7068,922500.0
2009-03-18 10:25:00,14.63,14.82,14.57,14.73,1373700.0,9.7068,9.8329,9.667,9.7731,1373700.0
2009-03-18 10:30:00,14.73,14.81,14.65,14.68,1159300.0,9.7731,9.8262,9.7201,9.74,1159300.0
2009-03-18 10:35:00,14.67,14.68,14.57,14.59,1494400.0,9.7333,9.74,9.667,9.6803,1494400.0
2009-03-18 10:40:00,14.59,14.69,14.59,14.69,872000.0,9.6803,9.7466,9.6803,9.7466,872000.0
2009-03-18 10:45:00,14.68,14.9,14.66,14.9,1465600.0,9.74,9.8859,9.7267,9.8859,1465600.0
2009-03-18 10:50:00,14.9,14.91,14.8,14.9,1001700.0,9.8859,9.8926,9.8196,9.8859,1001700.0
2009-03-18 10:55:00,14.9,15.08,14.84,15.07,2734100.0,9.8859,10.0054,9.8461,9.9987,2734100.0
2009-03-18 11:00:00,15.07,15.24,15.02,15.24,2712800.0,9.9987,10.1115,9.9656,10.1115,2712800.0
2009-03-18 11:05:00,15.24,15.3,15.08,15.19,2597200.0,10.1115,10.1513,10.0054,10.0784,2597200.0
2009-03-18 11:10:00,15.18,15.25,15.12,15.15,1661600.0,10.0717,10.1182,10.0319,10.0518,1661600.0
2009-03-18 11:15:00,15.15,15.26,15.15,15.22,2588000.0,10.0518,10.1248,10.0518,10.0983,2588000.0
2009-03-18 11:20:00,15.22,15.45,15.19,15.27,4927900.0,10.0983,10.2509,10.0784,10.1314,4927900.0
2009-03-18 11:25:00,15.27,15.34,15.17,15.25,2300200.0,10.1314,10.1779,10.0651,10.1182,2300200.0
2009-03-18 11:30:00,15.25,15.4,15.24,15.26,1705600.0,10.1182,10.2177,10.1115,10.1248,1705600.0
2009-03-18 11:35:00,15.26,15.31,15.06,15.06,2230100.0,10.1248,10.158,9.9921,9.9921,2230100.0
2009-03-18 11:40:00,15.06,15.09,14.96,15.03,1776200.0,9.9921,10.012,9.9257,9.9722,1776200.0
2009-03-18 11:45:00,15.04,15.09,14.91,14.92,1261400.0,9.9788,10.012,9.8926,9.8992,1261400.0
2009-03-18 11:50:00,14.92,15.03,14.89,14.97,1494000.0,9.8992,9.9722,9.8793,9.9324,1494000.0
2009-03-18 11:55:00,14.97,15.0,14.93,14.98,1416800.0,9.9324,9.9523,9.9058,9.939,1416800.0
2009-03-18 12:00:00,14.98,15.12,14.97,15.12,1953900.0,9.939,10.0319,9.9324,10.0319,1953900.0
2009-03-18 12:05:00,15.12,15.15,15.09,15.15,1315000.0,10.0319,10.0518,10.012,10.0518,1315000.0
2009-03-18 12:10:00,15.15,15.24,15.14,15.19,1394300.0,10.0518,10.1115,10.0452,10.0784,1394300.0
2009-03-18 12:15:00,15.18,15.32,15.18,15.31,1408600.0,10.0717,10.1646,10.0717,10.158,1408600.0
2009-03-18 12:20:00,15.31,15.35,15.17,15.18,1325900.0,10.158,10.1845,10.0651,10.0717,1325900.0
2009-03-18 12:25:00,15.18,15.18,15.07,15.12,897400.0,10.0717,10.0717,9.9987,10.0319,897400.0
2009-03-18 12:30:00,15.12,15.15,15.0,15.01,1076100.0,10.0319,10.0518,9.9523,9.9589,1076100.0
2009-03-18 12:35:00,15.01,15.15,14.98,15.06,1004700.0,9.9589,10.0518,9.939,9.9921,1004700.0
2009-03-18 12:40:00,15.06,15.18,15.03,15.17,960800.0,9.9921,10.0717,9.9722,10.0651,960800.0
2009-03-18 12:45:00,15.16,15.21,14.49,15.13,816800.0,10.0584,10.0916,9.6139,10.0385,816800.0
2009-03-18 12:50:00,15.14,15.14,15.04,15.1,994000.0,10.0452,10.0452,9.9788,10.0186,994000.0
2009-03-18 12:55:00,15.11,15.3,15.08,15.27,1430800.0,10.0253,10.1513,10.0054,10.1314,1430800.0
2009-03-18 13:00:00,15.27,15.3,15.22,15.26,1516300.0,10.1314,10.1513,10.0983,10.1248,1516300.0
2009-03-18 13:05:00,15.27,15.36,15.25,15.25,1496600.0,10.1314,10.1911,10.1182,10.1182,1496600.0
2009-03-18 13:10:00,15.26,15.33,15.24,15.31,768600.0,10.1248,10.1712,10.1115,10.158,768600.0
2009-03-18 13:15:00,15.3,15.33,15.24,15.32,962500.0,10.1513,10.1712,10.1115,10.1646,962500.0
2009-03-18 13:20:00,15.32,15.49,15.31,15.44,1936600.0,10.1646,10.2774,10.158,10.2442,1936600.0
2009-03-18 13:25:00,15.44,15.48,15.37,15.4,1501300.0,10.2442,10.2708,10.1978,10.2177,1501300.0
2009-03-18 13:30:00,15.4,15.43,15.36,15.38,1435900.0,10.2177,10.2376,10.1911,10.2044,1435900.0
2009-03-18 13:35:00,15.38,15.4,15.37,15.39,1282700.0,10.2044,10.2177,10.1978,10.211,1282700.0
2009-03-18 13:40:00,15.39,15.57,15.39,15.52,2570100.0,10.211,10.3305,10.211,10.2973,2570100.0
2009-03-18 13:45:00,15.52,15.55,15.36,15.42,2893900.0,10.2973,10.3172,10.1911,10.231,2893900.0
2009-03-18 13:50:00,15.42,15.47,15.39,15.39,1164600.0,10.231,10.2641,10.211,10.211,1164600.0
2009-03-18 13:55:00,15.39,15.4,15.28,15.37,2060100.0,10.211,10.2177,10.1381,10.1978,2060100.0
2009-03-18 14:00:00,15.36,15.38,15.2,15.26,1454000.0,10.1911,10.2044,10.085,10.1248,1454000.0
2009-03-18 14:05:00,15.25,15.36,15.22,15.33,1227000.0,10.1182,10.1911,10.0983,10.1712,1227000.0
2009-03-18 14:10:00,15.32,15.39,15.3,15.34,795600.0,10.1646,10.211,10.1513,10.1779,795600.0
2009-03-18 14:15:00,15.34,15.75,15.31,15.71,4674000.0,10.1779,10.4499,10.158,10.4234,4674000.0
2009-03-18 14:20:00,15.71,15.87,15.42,15.82,6543300.0,10.4234,10.5295,10.231,10.4963,6543300.0
2009-03-18 14:25:00,15.83,15.91,15.6,15.86,6182100.0,10.503,10.5561,10.3504,10.5229,6182100.0
2009-03-18 14:30:00,15.85,15.99,15.5,15.63,6325300.0,10.5163,10.6091,10.284,10.3703,6325300.0
2009-03-18 14:35:00,15.63,15.91,15.61,15.83,4779900.0,10.3703,10.5561,10.357,10.503,4779900.0
2009-03-18 14:40:00,15.83,16.27,15.79,16.21,5195600.0,10.503,10.7949,10.4764,10.7551,5195600.0
2009-03-18 14:45:00,16.21,16.6,16.15,16.57,6123500.0,10.7551,11.0139,10.7153,10.994,6123500.0
2009-03-18 14:50:00,16.57,16.95,16.4,16.92,7793000.0,10.994,11.2461,10.8812,11.2262,7793000.0
2009-03-18 14:55:00,16.92,16.99,16.77,16.92,5415300.0,11.2262,11.2726,11.1267,11.2262,5415300.0
2009-03-18 15:00:00,16.92,17.1,16.73,16.9,6898800.0,11.2262,11.3456,11.1001,11.2129,6898800.0
2009-03-18 15:05:00,16.9,17.05,16.78,16.93,4816900.0,11.2129,11.3124,11.1333,11.2328,4816900.0
2009-03-18 15:10:00,16.93,16.98,16.71,16.83,3791000.0,11.2328,11.266,11.0869,11.1665,3791000.0
2009-03-18 15:15:00,16.83,16.91,16.5,16.58,4971600.0,11.1665,11.2195,10.9475,11.0006,4971600.0
2009-03-18 15:20:00,16.58,16.66,16.05,16.15,6210600.0,11.0006,11.0537,10.6489,10.7153,6210600.0
2009-03-18 15:25:00,16.15,16.45,16.15,16.39,4723400.0,10.7153,10.9143,10.7153,10.8745,4723400.0
2009-03-18 15:30:00,16.39,16.48,16.2,16.37,4253500.0,10.8745,10.9342,10.7485,10.8613,4253500.0
2009-03-18 15:35:00,16.37,16.58,16.31,16.55,4748400.0,10.8613,11.0006,10.8215,10.9807,4748400.0
2009-03-18 15:40:00,16.55,16.8,16.54,16.75,5527400.0,10.9807,11.1466,10.9741,11.1134,5527400.0
2009-03-18 15:45:00,16.76,16.8,16.56,16.71,4832200.0,11.12,11.1466,10.9873,11.0869,4832200.0
2009-03-18 15:50:00,16.71,17.01,16.71,17.0,6790900.0,11.0869,11.2859,11.0869,11.2793,6790900.0
2009-03-18 15:55:00,17.0,17.31,16.91,17.22,13999200.0,11.2793,11.4849,11.2195,11.4252,13999200.0
2009-03-19 09:30:00,17.48,17.6,17.19,17.3,5905300.0,11.5977,11.6774,11.4053,11.4783,5905300.0
2009-03-19 09:35:00,17.3,17.35,16.55,16.67,5269100.0,11.4783,11.5115,10.9807,11.0603,5269100.0
2009-03-19 09:40:00,16.67,16.95,16.66,16.86,3774300.0,11.0603,11.2461,11.0537,11.1864,3774300.0
2009-03-19 09:45:00,16.86,17.03,16.79,16.95,2870700.0,11.1864,11.2992,11.1399,11.2461,2870700.0
2009-03-19 09:50:00,16.95,17.0,16.61,16.64,5476000.0,11.2461,11.2793,11.0205,11.0404,5476000.0
2009-03-19 09:55:00,16.64,16.77,16.57,16.69,3754900.0,11.0404,11.1267,10.994,11.0736,3754900.0
2009-03-19 10:00:00,16.69,16.92,16.59,16.76,3428900.0,11.0736,11.2262,11.0072,11.12,3428900.0
2009-03-19 10:05:00,16.75,16.76,16.27,16.27,4141700.0,11.1134,11.12,10.7949,10.7949,4141700.0
2009-03-19 10:10:00,16.27,16.6,16.0,16.58,6287800.0,10.7949,11.0139,10.6158,11.0006,6287800.0
2009-03-19 10:15:00,16.58,16.92,16.5,16.76,4203500.0,11.0006,11.2262,10.9475,11.12,4203500.0
2009-03-19 10:20:00,16.76,17.0,16.75,17.0,2891700.0,11.12,11.2793,11.1134,11.2793,2891700.0
2009-03-19 10:25:00,16.97,16.99,16.67,16.75,2209800.0,11.2594,11.2726,11.0603,11.1134,2209800.0
2009-03-19 10:30:00,16.75,16.95,16.68,16.9,1752700.0,11.1134,11.2461,11.0669,11.2129,1752700.0
2009-03-19 10:35:00,16.9,16.99,16.85,16.93,1332700.0,11.2129,11.2726,11.1797,11.2328,1332700.0
2009-03-19 10:40:00,16.93,17.09,16.92,16.92,2272200.0,11.2328,11.339,11.2262,11.2262,2272200.0
2009-03-19 10:45:00,16.92,16.94,16.8,16.93,1351700.0,11.2262,11.2395,11.1466,11.2328,1351700.0
2009-03-19 10:50:00,16.95,16.95,16.58,16.65,1743700.0,11.2461,11.2461,11.0006,11.047,1743700.0
2009-03-19 10:55:00,16.65,16.81,16.59,16.67,1892900.0,11.047,11.1532,11.0072,11.0603,1892900.0
2009-03-19 11:00:00,16.67,16.9,16.67,16.71,1663100.0,11.0603,11.2129,11.0603,11.0869,1663100.0
2009-03-19 11:05:00,16.69,16.74,16.49,16.5,1846400.0,11.0736,11.1068,10.9409,10.9475,1846400.0
2009-03-19 11:10:00,16.5,16.52,16.14,16.23,2129200.0,10.9475,10.9608,10.7087,10.7684,2129200.0
2009-03-19 11:15:00,16.24,16.65,16.21,16.46,2146600.0,10.775,11.047,10.7551,10.921,2146600.0
2009-03-19 11:20:00,16.47,16.58,16.39,16.52,1188300.0,10.9276,11.0006,10.8745,10.9608,1188300.0
2009-03-19 11:25:00,16.52,16.62,16.33,16.33,1633200.0,10.9608,11.0271,10.8347,10.8347,1633200.0
2009-03-19 11:30:00,16.34,16.4,16.16,16.16,2779200.0,10.8414,10.8812,10.7219,10.7219,2779200.0
2009-03-19 11:35:00,16.16,16.29,16.13,16.2,1308300.0,10.7219,10.8082,10.702,10.7485,1308300.0
2009-03-19 11:40:00,16.2,16.21,16.07,16.07,1528200.0,10.7485,10.7551,10.6622,10.6622,1528200.0
2009-03-19 11:45:00,16.07,16.07,15.74,15.76,3863100.0,10.6622,10.6622,10.4433,10.4565,3863100.0
2009-03-19 11:50:00,15.75,16.07,15.57,16.05,2963200.0,10.4499,10.6622,10.3305,10.6489,2963200.0
2009-03-19 11:55:00,16.06,16.43,15.93,16.37,3120100.0,10.6556,10.9011,10.5693,10.8613,3120100.0
2009-03-19 12:00:00,16.33,16.41,16.21,16.24,1478700.0,10.8347,10.8878,10.7551,10.775,1478700.0
2009-03-19 12:05:00,16.23,16.24,15.96,16.04,1357200.0,10.7684,10.775,10.5892,10.6423,1357200.0
2009-03-19 12:10:00,16.03,16.19,15.96,16.0,1913100.0,10.6357,10.7418,10.5892,10.6158,1913100.0
2009-03-19 12:15:00,15.99,16.03,15.8,16.0,1324100.0,10.6091,10.6357,10.4831,10.6158,1324100.0
2009-03-19 12:20:00,16.0,16.15,15.87,16.12,1200100.0,10.6158,10.7153,10.5295,10.6954,1200100.0
2009-03-19 12:25:00,16.12,16.15,15.99,16.13,1036400.0,10.6954,10.7153,10.6091,10.702,1036400.0
2009-03-19 12:30:00,16.13,16.18,16.07,16.13,971900.0,10.702,10.7352,10.6622,10.702,971900.0
2009-03-19 12:35:00,16.13,16.16,15.95,16.05,1128600.0,10.702,10.7219,10.5826,10.6489,1128600.0
2009-03-19 12:40:00,16.05,16.13,15.99,16.08,942300.0,10.6489,10.702,10.6091,10.6689,942300.0
2009-03-19 12:45:00,16.09,16.38,16.04,16.21,1777400.0,10.6755,10.8679,10.6423,10.7551,1777400.0
2009-03-19 12:50:00,16.22,16.24,16.09,16.22,1311500.0,10.7617,10.775,10.6755,10.7617,1311500.0
2009-03-19 12:55:00,16.22,16.3,16.01,16.05,1019200.0,10.7617,10.8148,10.6224,10.6489,1019200.0
2009-03-19 13:00:00,16.06,16.09,15.93,16.02,1624600.0,10.6556,10.6755,10.5693,10.629,1624600.0
2009-03-19 13:05:00,16.02,16.05,15.86,15.92,932000.0,10.629,10.6489,10.5229,10.5627,932000.0
2009-03-19 13:10:00,15.91,16.1,15.89,16.08,838300.0,10.5561,10.6821,10.5428,10.6689,838300.0
2009-03-19 13:15:00,16.08,16.1,16.0,16.01,883300.0,10.6689,10.6821,10.6158,10.6224,883300.0
2009-03-19 13:20:00,16.0,16.16,15.99,16.14,935900.0,10.6158,10.7219,10.6091,10.7087,935900.0
2009-03-19 13:25:00,16.15,16.17,16.08,16.09,520900.0,10.7153,10.7286,10.6689,10.6755,520900.0
2009-03-19 13:30:00,16.09,16.17,16.0,16.01,798400.0,10.6755,10.7286,10.6158,10.6224,798400.0
2009-03-19 13:35:00,16.01,16.06,15.91,15.98,1246500.0,10.6224,10.6556,10.5561,10.6025,1246500.0
2009-03-19 13:40:00,15.97,16.08,15.95,16.01,696600.0,10.5959,10.6689,10.5826,10.6224,696600.0
2009-03-19 13:45:00,16.02,16.21,16.01,16.19,1021600.0,10.629,10.7551,10.6224,10.7418,1021600.0
2009-03-19 13:50:00,16.18,16.2,16.08,16.11,1258200.0,10.7352,10.7485,10.6689,10.6888,1258200.0
2009-03-19 13:55:00,16.11,16.17,16.07,16.15,569000.0,10.6888,10.7286,10.6622,10.7153,569000.0
2009-03-19 14:00:00,16.13,16.35,16.12,16.35,1299700.0,10.702,10.848,10.6954,10.848,1299700.0
2009-03-19 14:05:00,16.31,16.41,16.19,16.3,1656500.0,10.8215,10.8878,10.7418,10.8148,1656500.0
2009-03-19 14:10:00,16.3,16.31,16.18,16.24,924600.0,10.8148,10.8215,10.7352,10.775,924600.0
2009-03-19 14:15:00,16.24,16.25,16.06,16.12,944200.0,10.775,10.7816,10.6556,10.6954,944200.0
2009-03-19 14:20:00,16.11,16.12,15.86,15.93,1237300.0,10.6888,10.6954,10.5229,10.5693,1237300.0
2009-03-19 14:25:00,15.92,16.03,15.91,15.93,823500.0,10.5627,10.6357,10.5561,10.5693,823500.0
2009-03-19 14:30:00,15.94,15.97,15.72,15.91,1508900.0,10.576,10.5959,10.43,10.5561,1508900.0
2009-03-19 14:35:00,15.91,15.96,15.75,15.81,1035100.0,10.5561,10.5892,10.4499,10.4897,1035100.0
2009-03-19 14:40:00,15.8,15.87,15.61,15.74,1415100.0,10.4831,10.5295,10.357,10.4433,1415100.0
2009-03-19 14:45:00,15.73,15.79,15.62,15.66,1015600.0,10.4366,10.4764,10.3637,10.3902,1015600.0
2009-03-19 14:50:00,15.66,15.72,15.46,15.51,2223700.0,10.3902,10.43,10.2575,10.2907,2223700.0
2009-03-19 14:55:00,15.51,15.76,15.49,15.62,1812100.0,10.2907,10.4565,10.2774,10.3637,1812100.0
2009-03-19 15:00:00,15.63,15.87,15.6,15.83,1578000.0,10.3703,10.5295,10.3504,10.503,1578000.0
2009-03-19 15:05:00,15.84,15.96,15.76,15.9,1766200.0,10.5096,10.5892,10.4565,10.5494,1766200.0
2009-03-19 15:10:00,15.88,15.93,15.76,15.89,1525700.0,10.5362,10.5693,10.4565,10.5428,1525700.0
2009-03-19 15:15:00,15.9,16.03,15.86,15.9,1561100.0,10.5494,10.6357,10.5229,10.5494,1561100.0
2009-03-19 15:20:00,15.89,15.9,15.68,15.72,1895300.0,10.5428,10.5494,10.4035,10.43,1895300.0
2009-03-19 15:25:00,15.73,15.73,15.54,15.72,2019700.0,10.4366,10.4366,10.3106,10.43,2019700.0
2009-03-19 15:30:00,15.69,15.93,15.61,15.76,1958800.0,10.4101,10.5693,10.357,10.4565,1958800.0
2009-03-19 15:35:00,15.75,15.83,15.5,15.5,2444100.0,10.4499,10.503,10.284,10.284,2444100.0
2009-03-19 15:40:00,15.5,15.51,15.33,15.41,3844700.0,10.284,10.2907,10.1712,10.2243,3844700.0
2009-03-19 15:45:00,15.41,15.56,15.37,15.49,2947700.0,10.2243,10.3238,10.1978,10.2774,2947700.0
2009-03-19 15:50:00,15.49,15.55,15.34,15.36,4120900.0,10.2774,10.3172,10.1779,10.1911,4120900.0
2009-03-19 15:55:00,15.36,15.37,15.17,15.27,7693100.0,10.1911,10.1978,10.0651,10.1314,7693100.0
2009-03-20 09:30:00,15.39,15.47,14.8,14.89,12253900.0,10.211,10.2641,9.8196,9.8793,12253900.0
2009-03-20 09:35:00,14.89,14.94,14.51,14.67,4450500.0,9.8793,9.9125,9.6272,9.7333,4450500.0
2009-03-20 09:40:00,14.67,14.68,14.31,14.48,5301100.0,9.7333,9.74,9.4945,9.6073,5301100.0
2009-03-20 09:45:00,14.48,14.88,14.45,14.83,3500000.0,9.6073,9.8727,9.5874,9.8395,3500000.0
2009-03-20 09:50:00,14.84,14.89,14.6,14.61,2892400.0,9.8461,9.8793,9.6869,9.6935,2892400.0
2009-03-20 09:55:00,14.6,14.68,14.14,14.18,4555600.0,9.6869,9.74,9.3817,9.4082,4555600.0
2009-03-20 10:00:00,14.18,14.28,14.1,14.19,3870800.0,9.4082,9.4746,9.3552,9.4149,3870800.0
2009-03-20 10:05:00,14.19,14.38,14.08,14.33,3463100.0,9.4149,9.5409,9.3419,9.5078,3463100.0
2009-03-20 10:10:00,14.33,14.38,14.16,14.2,1678500.0,9.5078,9.5409,9.395,9.4215,1678500.0
2009-03-20 10:15:00,14.2,14.44,14.16,14.35,2187300.0,9.4215,9.5807,9.395,9.521,2187300.0
2009-03-20 10:20:00,14.35,14.49,14.33,14.48,1671100.0,9.521,9.6139,9.5078,9.6073,1671100.0
2009-03-20 10:25:00,14.48,14.56,14.43,14.56,1326100.0,9.6073,9.6604,9.5741,9.6604,1326100.0
2009-03-20 10:30:00,14.56,14.56,14.31,14.38,1455400.0,9.6604,9.6604,9.4945,9.5409,1455400.0
2009-03-20 10:35:00,14.37,14.44,14.25,14.31,1163500.0,9.5343,9.5807,9.4547,9.4945,1163500.0
2009-03-20 10:40:00,14.3,14.41,14.27,14.4,1006900.0,9.4878,9.5608,9.4679,9.5542,1006900.0
2009-03-20 10:45:00,14.4,14.47,14.29,14.33,1243700.0,9.5542,9.6006,9.4812,9.5078,1243700.0
2009-03-20 10:50:00,14.33,14.35,14.24,14.34,1084700.0,9.5078,9.521,9.448,9.5144,1084700.0
2009-03-20 10:55:00,14.33,14.48,14.31,14.4,1324500.0,9.5078,9.6073,9.4945,9.5542,1324500.0
2009-03-20 11:00:00,14.39,14.4,14.25,14.36,972300.0,9.5476,9.5542,9.4547,9.5277,972300.0
2009-03-20 11:05:00,14.35,14.36,14.23,14.25,978900.0,9.521,9.5277,9.4414,9.4547,978900.0
2009-03-20 11:10:00,14.26,14.28,14.09,14.11,2092300.0,9.4613,9.4746,9.3485,9.3618,2092300.0
2009-03-20 11:15:00,14.11,14.12,14.03,14.1,3204300.0,9.3618,9.3684,9.3087,9.3552,3204300.0
2009-03-20 11:20:00,14.1,14.12,13.97,13.98,2131300.0,9.3552,9.3684,9.2689,9.2755,2131300.0
2009-03-20 11:25:00,13.97,14.05,13.95,13.98,2353200.0,9.2689,9.322,9.2556,9.2755,2353200.0
2009-03-20 11:30:00,13.99,14.05,13.95,13.98,2090700.0,9.2822,9.322,9.2556,9.2755,2090700.0
2009-03-20 11:35:00,13.97,14.1,13.97,14.1,1751300.0,9.2689,9.3552,9.2689,9.3552,1751300.0
2009-03-20 11:40:00,14.1,14.17,14.07,14.11,1494000.0,9.3552,9.4016,9.3352,9.3618,1494000.0
2009-03-20 11:45:00,14.11,14.11,13.98,14.1,2023900.0,9.3618,9.3618,9.2755,9.3552,2023900.0
2009-03-20 11:50:00,14.1,14.29,14.04,14.26,1910900.0,9.3552,9.4812,9.3153,9.4613,1910900.0
2009-03-20 11:55:00,14.26,14.26,14.11,14.14,1517400.0,9.4613,9.4613,9.3618,9.3817,1517400.0
2009-03-20 12:00:00,14.14,14.23,14.12,14.13,1085900.0,9.3817,9.4414,9.3684,9.3751,1085900.0
2009-03-20 12:05:00,14.13,14.16,14.08,14.13,1527500.0,9.3751,9.395,9.3419,9.3751,1527500.0
2009-03-20 12:10:00,14.13,14.28,14.13,14.28,1192200.0,9.3751,9.4746,9.3751,9.4746,1192200.0
2009-03-20 12:15:00,14.27,14.41,14.22,14.41,1409100.0,9.4679,9.5608,9.4348,9.5608,1409100.0
2009-03-20 12:20:00,14.41,14.44,14.34,14.36,1402900.0,9.5608,9.5807,9.5144,9.5277,1402900.0
2009-03-20 12:25:00,14.36,14.36,14.26,14.3,1199200.0,9.5277,9.5277,9.4613,9.4878,1199200.0
2009-03-20 12:30:00,14.3,14.43,14.28,14.43,1217700.0,9.4878,9.5741,9.4746,9.5741,1217700.0
2009-03-20 12:35:00,14.43,14.49,14.35,14.35,1493400.0,9.5741,9.6139,9.521,9.521,1493400.0
2009-03-20 12:40:00,14.36,14.41,14.28,14.31,927100.0,9.5277,9.5608,9.4746,9.4945,927100.0
2009-03-20 12:45:00,14.3,14.32,14.16,14.2,1025700.0,9.4878,9.5011,9.395,9.4215,1025700.0
2009-03-20 12:50:00,14.21,14.21,14.0,14.05,2695600.0,9.4281,9.4281,9.2888,9.322,2695600.0
2009-03-20 12:55:00,14.05,14.14,14.01,14.09,1032500.0,9.322,9.3817,9.2954,9.3485,1032500.0
2009-03-20 13:00:00,14.08,14.08,14.01,14.05,795000.0,9.3419,9.3419,9.2954,9.322,795000.0
2009-03-20 13:05:00,14.05,14.11,14.04,14.1,900000.0,9.322,9.3618,9.3153,9.3552,900000.0
2009-03-20 13:10:00,14.1,14.15,14.07,14.12,1287600.0,9.3552,9.3883,9.3352,9.3684,1287600.0
2009-03-20 13:15:00,14.12,14.14,14.07,14.07,837300.0,9.3684,9.3817,9.3352,9.3352,837300.0
2009-03-20 13:20:00,14.07,14.09,14.01,14.05,1589800.0,9.3352,9.3485,9.2954,9.322,1589800.0
2009-03-20 13:25:00,14.05,14.08,13.98,14.0,1386900.0,9.322,9.3419,9.2755,9.2888,1386900.0
2009-03-20 13:30:00,14.0,14.13,13.99,14.09,1481300.0,9.2888,9.3751,9.2822,9.3485,1481300.0
2009-03-20 13:35:00,14.09,14.1,13.98,14.02,1260200.0,9.3485,9.3552,9.2755,9.3021,1260200.0
2009-03-20 13:40:00,14.02,14.05,13.97,14.04,1444200.0,9.3021,9.322,9.2689,9.3153,1444200.0
2009-03-20 13:45:00,14.04,14.05,13.97,14.02,801600.0,9.3153,9.322,9.2689,9.3021,801600.0
2009-03-20 13:50:00,14.02,14.1,13.97,14.02,1559100.0,9.3021,9.3552,9.2689,9.3021,1559100.0
2009-03-20 13:55:00,14.01,14.11,13.98,14.0,1274500.0,9.2954,9.3618,9.2755,9.2888,1274500.0
2009-03-20 14:00:00,13.99,14.06,13.97,14.05,782400.0,9.2822,9.3286,9.2689,9.322,782400.0
2009-03-20 14:05:00,14.05,14.06,13.99,14.01,1183800.0,9.322,9.3286,9.2822,9.2954,1183800.0
2009-03-20 14:10:00,14.0,14.1,13.98,14.1,1435300.0,9.2888,9.3552,9.2755,9.3552,1435300.0
2009-03-20 14:15:00,14.1,14.19,14.07,14.12,1440400.0,9.3552,9.4149,9.3352,9.3684,1440400.0
2009-03-20 14:20:00,14.12,14.24,14.08,14.17,1510700.0,9.3684,9.448,9.3419,9.4016,1510700.0
2009-03-20 14:25:00,14.17,14.32,14.11,14.26,1398800.0,9.4016,9.5011,9.3618,9.4613,1398800.0
2009-03-20 14:30:00,14.26,14.4,14.26,14.34,2104300.0,9.4613,9.5542,9.4613,9.5144,2104300.0
2009-03-20 14:35:00,14.33,14.34,14.22,14.3,1285600.0,9.5078,9.5144,9.4348,9.4878,1285600.0
2009-03-20 14:40:00,14.29,14.31,14.07,14.14,1435700.0,9.4812,9.4945,9.3352,9.3817,1435700.0
2009-03-20 14:45:00,14.14,14.2,14.11,14.13,1135300.0,9.3817,9.4215,9.3618,9.3751,1135300.0
2009-03-20 14:50:00,14.13,14.24,14.11,14.2,743000.0,9.3751,9.448,9.3618,9.4215,743000.0
2009-03-20 14:55:00,14.2,14.29,14.14,14.24,1205500.0,9.4215,9.4812,9.3817,9.448,1205500.0
2009-03-20 15:00:00,14.23,14.41,14.23,14.34,1939300.0,9.4414,9.5608,9.4414,9.5144,1939300.0
2009-03-20 15:05:00,14.35,14.55,14.34,14.52,2326400.0,9.521,9.6537,9.5144,9.6338,2326400.0
2009-03-20 15:10:00,14.52,14.65,14.4,14.41,2530700.0,9.6338,9.7201,9.5542,9.5608,2530700.0
2009-03-20 15:15:00,14.4,14.5,14.38,14.47,1274200.0,9.5542,9.6205,9.5409,9.6006,1274200.0
2009-03-20 15:20:00,14.45,14.8,14.45,14.79,2344300.0,9.5874,9.8196,9.5874,9.813,2344300.0
2009-03-20 15:25:00,14.79,14.8,14.56,14.56,1639600.0,9.813,9.8196,9.6604,9.6604,1639600.0
2009-03-20 15:30:00,14.56,14.67,14.51,14.53,3379000.0,9.6604,9.7333,9.6272,9.6405,3379000.0
2009-03-20 15:35:00,14.52,14.58,14.33,14.38,2606200.0,9.6338,9.6736,9.5078,9.5409,2606200.0
2009-03-20 15:40:00,14.38,14.43,14.18,14.27,2548900.0,9.5409,9.5741,9.4082,9.4679,2548900.0
2009-03-20 15:45:00,14.27,14.31,14.04,14.04,2388700.0,9.4679,9.4945,9.3153,9.3153,2388700.0
2009-03-20 15:50:00,14.05,14.2,14.04,14.1,3541600.0,9.322,9.4215,9.3153,9.3552,3541600.0
2009-03-20 15:55:00,14.1,14.15,13.97,13.99,4978100.0,9.3552,9.3883,9.2689,9.2822,4978100.0
2009-03-23 09:30:00,15.92,15.97,15.49,15.5,5463500.0,10.5627,10.5959,10.2774,10.284,5463500.0
2009-03-23 09:35:00,15.5,15.7,15.22,15.46,4809100.0,10.284,10.4167,10.0983,10.2575,4809100.0
2009-03-23 09:40:00,15.46,15.55,15.31,15.44,2513600.0,10.2575,10.3172,10.158,10.2442,2513600.0
2009-03-23 09:45:00,15.44,15.6,15.29,15.33,2902900.0,10.2442,10.3504,10.1447,10.1712,2902900.0
2009-03-23 09:50:00,15.33,15.49,15.28,15.44,2630000.0,10.1712,10.2774,10.1381,10.2442,2630000.0
2009-03-23 09:55:00,15.44,15.6,15.36,15.56,2162600.0,10.2442,10.3504,10.1911,10.3238,2162600.0
2009-03-23 10:00:00,15.56,15.81,15.49,15.5,3576800.0,10.3238,10.4897,10.2774,10.284,3576800.0
2009-03-23 10:05:00,15.5,15.64,15.42,15.59,2983600.0,10.284,10.3769,10.231,10.3437,2983600.0
2009-03-23 10:10:00,15.59,15.69,15.53,15.57,1513900.0,10.3437,10.4101,10.3039,10.3305,1513900.0
2009-03-23 10:15:00,15.57,15.79,15.55,15.62,2204800.0,10.3305,10.4764,10.3172,10.3637,2204800.0
2009-03-23 10:20:00,15.62,15.68,15.45,15.46,2135800.0,10.3637,10.4035,10.2509,10.2575,2135800.0
2009-03-23 10:25:00,15.45,15.6,15.42,15.6,1493300.0,10.2509,10.3504,10.231,10.3504,1493300.0
2009-03-23 10:30:00,15.6,15.74,15.57,15.71,1427100.0,10.3504,10.4433,10.3305,10.4234,1427100.0
2009-03-23 10:35:00,15.71,15.8,15.62,15.65,1614500.0,10.4234,10.4831,10.3637,10.3836,1614500.0
2009-03-23 10:40:00,15.65,15.69,15.57,15.67,1050800.0,10.3836,10.4101,10.3305,10.3968,1050800.0
2009-03-23 10:45:00,15.67,15.67,15.52,15.64,1080700.0,10.3968,10.3968,10.2973,10.3769,1080700.0
2009-03-23 10:50:00,15.64,15.74,15.62,15.66,1325300.0,10.3769,10.4433,10.3637,10.3902,1325300.0
2009-03-23 10:55:00,15.66,15.75,15.66,15.71,1187700.0,10.3902,10.4499,10.3902,10.4234,1187700.0
2009-03-23 11:00:00,15.7,15.75,15.61,15.64,1061300.0,10.4167,10.4499,10.357,10.3769,1061300.0
2009-03-23 11:05:00,15.63,15.71,15.58,15.58,939000.0,10.3703,10.4234,10.3371,10.3371,939000.0
2009-03-23 11:10:00,15.58,15.59,15.52,15.59,1207100.0,10.3371,10.3437,10.2973,10.3437,1207100.0
2009-03-23 11:15:00,15.59,15.6,15.53,15.55,770200.0,10.3437,10.3504,10.3039,10.3172,770200.0
2009-03-23 11:20:00,15.55,15.55,15.44,15.47,1479000.0,10.3172,10.3172,10.2442,10.2641,1479000.0
2009-03-23 11:25:00,15.47,15.47,15.34,15.39,2075900.0,10.2641,10.2641,10.1779,10.211,2075900.0
2009-03-23 11:30:00,15.39,15.45,15.39,15.42,1370400.0,10.211,10.2509,10.211,10.231,1370400.0
2009-03-23 11:35:00,15.43,15.48,15.38,15.47,773100.0,10.2376,10.2708,10.2044,10.2641,773100.0
2009-03-23 11:40:00,15.47,15.58,15.45,15.57,989300.0,10.2641,10.3371,10.2509,10.3305,989300.0
2009-03-23 11:45:00,15.57,15.64,15.55,15.55,805900.0,10.3305,10.3769,10.3172,10.3172,805900.0
2009-03-23 11:50:00,15.55,15.67,15.52,15.63,940800.0,10.3172,10.3968,10.2973,10.3703,940800.0
2009-03-23 11:55:00,15.63,15.71,15.6,15.7,1147000.0,10.3703,10.4234,10.3504,10.4167,1147000.0
2009-03-23 12:00:00,15.7,15.7,15.61,15.63,1041800.0,10.4167,10.4167,10.357,10.3703,1041800.0
2009-03-23 12:05:00,15.63,15.64,15.57,15.6,1277500.0,10.3703,10.3769,10.3305,10.3504,1277500.0
2009-03-23 12:10:00,15.6,15.9,15.57,15.61,1430500.0,10.3504,10.5494,10.3305,10.357,1430500.0
2009-03-23 12:15:00,15.61,15.63,15.56,15.58,1100300.0,10.357,10.3703,10.3238,10.3371,1100300.0
2009-03-23 12:20:00,15.58,15.58,15.52,15.56,825600.0,10.3371,10.3371,10.2973,10.3238,825600.0
2009-03-23 12:25:00,15.56,15.62,15.51,15.62,736100.0,10.3238,10.3637,10.2907,10.3637,736100.0
2009-03-23 12:30:00,15.62,15.71,15.6,15.71,1765400.0,10.3637,10.4234,10.3504,10.4234,1765400.0
2009-03-23 12:35:00,15.71,15.75,15.62,15.65,1217700.0,10.4234,10.4499,10.3637,10.3836,1217700.0
2009-03-23 12:40:00,15.65,15.69,15.63,15.66,790000.0,10.3836,10.4101,10.3703,10.3902,790000.0
2009-03-23 12:45:00,15.65,15.73,15.65,15.7,653200.0,10.3836,10.4366,10.3836,10.4167,653200.0
2009-03-23 12:50:00,15.71,15.85,15.69,15.81,1250000.0,10.4234,10.5163,10.4101,10.4897,1250000.0
2009-03-23 12:55:00,15.82,15.83,15.71,15.73,1200000.0,10.4963,10.503,10.4234,10.4366,1200000.0
2009-03-23 13:00:00,15.73,15.75,15.67,15.68,861300.0,10.4366,10.4499,10.3968,10.4035,861300.0
2009-03-23 13:05:00,15.68,15.82,15.64,15.81,1127900.0,10.4035,10.4963,10.3769,10.4897,1127900.0
2009-03-23 13:10:00,15.82,15.99,15.82,15.96,3183200.0,10.4963,10.6091,10.4963,10.5892,3183200.0
2009-03-23 13:15:00,15.96,16.1,15.91,16.09,3916300.0,10.5892,10.6821,10.5561,10.6755,3916300.0
2009-03-23 13:20:00,16.09,16.09,15.97,16.05,1352700.0,10.6755,10.6755,10.5959,10.6489,1352700.0
2009-03-23 13:25:00,16.04,16.05,15.8,15.86,3146000.0,10.6423,10.6489,10.4831,10.5229,3146000.0
2009-03-23 13:30:00,15.86,15.87,15.76,15.8,1686500.0,10.5229,10.5295,10.4565,10.4831,1686500.0
2009-03-23 13:35:00,15.79,15.84,15.71,15.81,1535600.0,10.4764,10.5096,10.4234,10.4897,1535600.0
2009-03-23 13:40:00,15.81,15.88,15.77,15.8,914600.0,10.4897,10.5362,10.4632,10.4831,914600.0
2009-03-23 13:45:00,15.81,16.0,15.78,15.98,1351300.0,10.4897,10.6158,10.4698,10.6025,1351300.0
2009-03-23 13:50:00,15.98,16.06,15.92,15.97,1474100.0,10.6025,10.6556,10.5627,10.5959,1474100.0
2009-03-23 13:55:00,15.98,16.08,15.96,16.03,1741000.0,10.6025,10.6689,10.5892,10.6357,1741000.0
2009-03-23 14:00:00,16.03,16.17,16.0,16.11,1577400.0,10.6357,10.7286,10.6158,10.6888,1577400.0
2009-03-23 14:05:00,16.11,16.25,16.08,16.24,2798200.0,10.6888,10.7816,10.6689,10.775,2798200.0
2009-03-23 14:10:00,16.24,16.27,16.09,16.11,1988500.0,10.775,10.7949,10.6755,10.6888,1988500.0
2009-03-23 14:15:00,16.1,16.17,16.03,16.09,2182000.0,10.6821,10.7286,10.6357,10.6755,2182000.0
2009-03-23 14:20:00,16.09,16.21,16.08,16.18,1360800.0,10.6755,10.7551,10.6689,10.7352,1360800.0
2009-03-23 14:25:00,16.19,16.34,16.18,16.31,1894100.0,10.7418,10.8414,10.7352,10.8215,1894100.0
2009-03-23 14:30:00,16.3,16.4,16.26,16.31,1991500.0,10.8148,10.8812,10.7883,10.8215,1991500.0
2009-03-23 14:35:00,16.3,16.42,16.28,16.29,1997400.0,10.8148,10.8944,10.8016,10.8082,1997400.0
2009-03-23 14:40:00,16.29,16.36,16.22,16.36,1813500.0,10.8082,10.8546,10.7617,10.8546,1813500.0
2009-03-23 14:45:00,16.36,16.47,16.28,16.45,2132000.0,10.8546,10.9276,10.8016,10.9143,2132000.0
2009-03-23 14:50:00,16.45,16.52,16.41,16.43,3338600.0,10.9143,10.9608,10.8878,10.9011,3338600.0
2009-03-23 14:55:00,16.43,16.49,16.35,16.47,1637000.0,10.9011,10.9409,10.848,10.9276,1637000.0
2009-03-23 15:00:00,16.47,16.48,16.29,16.48,2050900.0,10.9276,10.9342,10.8082,10.9342,2050900.0
2009-03-23 15:05:00,16.48,16.52,16.4,16.43,2090300.0,10.9342,10.9608,10.8812,10.9011,2090300.0
2009-03-23 15:10:00,16.44,16.59,16.42,16.58,2256700.0,10.9077,11.0072,10.8944,11.0006,2256700.0
2009-03-23 15:15:00,16.56,16.58,16.49,16.51,1962500.0,10.9873,11.0006,10.9409,10.9542,1962500.0
2009-03-23 15:20:00,16.51,16.53,16.33,16.4,2121600.0,10.9542,10.9674,10.8347,10.8812,2121600.0
2009-03-23 15:25:00,16.4,16.49,16.34,16.48,2319700.0,10.8812,10.9409,10.8414,10.9342,2319700.0
2009-03-23 15:30:00,16.48,16.58,16.46,16.5,3162100.0,10.9342,11.0006,10.921,10.9475,3162100.0
2009-03-23 15:35:00,16.49,16.77,16.48,16.77,3766300.0,10.9409,11.1267,10.9342,11.1267,3766300.0
2009-03-23 15:40:00,16.77,16.9,16.75,16.81,4828500.0,11.1267,11.2129,11.1134,11.1532,4828500.0
2009-03-23 15:45:00,16.81,17.01,16.81,17.0,4592100.0,11.1532,11.2859,11.1532,11.2793,4592100.0
2009-03-23 15:50:00,16.99,17.25,16.98,17.2,9396800.0,11.2726,11.4451,11.266,11.412,9396800.0
2009-03-23 15:55:00,17.2,17.67,17.17,17.64,14892900.0,11.412,11.7238,11.3921,11.7039,14892900.0
2009-03-24 09:30:00,16.55,16.55,16.17,16.37,6896200.0,10.9807,10.9807,10.7286,10.8613,6896200.0
2009-03-24 09:35:00,16.37,16.52,16.23,16.43,5008900.0,10.8613,10.9608,10.7684,10.9011,5008900.0
2009-03-24 09:40:00,16.44,16.69,16.35,16.63,3377100.0,10.9077,11.0736,10.848,11.0338,3377100.0
2009-03-24 09:45:00,16.62,16.65,16.32,16.45,2649800.0,11.0271,11.047,10.8281,10.9143,2649800.0
2009-03-24 09:50:00,16.44,16.54,16.36,16.51,2225800.0,10.9077,10.9741,10.8546,10.9542,2225800.0
2009-03-24 09:55:00,16.51,16.6,16.44,16.53,4115000.0,10.9542,11.0139,10.9077,10.9674,4115000.0
2009-03-24 10:00:00,16.53,17.25,16.52,16.95,6751700.0,10.9674,11.4451,10.9608,11.2461,6751700.0
2009-03-24 10:05:00,16.95,16.95,16.66,16.71,3950400.0,11.2461,11.2461,11.0537,11.0869,3950400.0
2009-03-24 10:10:00,16.71,16.87,16.64,16.75,1688100.0,11.0869,11.193,11.0404,11.1134,1688100.0
2009-03-24 10:15:00,16.75,16.94,16.75,16.78,1974300.0,11.1134,11.2395,11.1134,11.1333,1974300.0
2009-03-24 10:20:00,16.78,16.86,16.71,16.83,2332800.0,11.1333,11.1864,11.0869,11.1665,2332800.0
2009-03-24 10:25:00,16.82,17.06,16.82,16.96,2212300.0,11.1598,11.3191,11.1598,11.2527,2212300.0
2009-03-24 10:30:00,16.96,17.02,16.15,16.88,2687600.0,11.2527,11.2925,10.7153,11.1996,2687600.0
2009-03-24 10:35:00,16.88,16.9,16.63,16.73,1899400.0,11.1996,11.2129,11.0338,11.1001,1899400.0
2009-03-24 10:40:00,16.73,16.84,16.67,16.74,1259000.0,11.1001,11.1731,11.0603,11.1068,1259000.0
2009-03-24 10:45:00,16.73,16.9,16.6,16.66,2179600.0,11.1001,11.2129,11.0139,11.0537,2179600.0
2009-03-24 10:50:00,16.66,16.83,16.65,16.71,1000000.0,11.0537,11.1665,11.047,11.0869,1000000.0
2009-03-24 10:55:00,16.72,16.78,16.7,16.72,1567500.0,11.0935,11.1333,11.0802,11.0935,1567500.0
2009-03-24 11:00:00,16.72,16.73,16.46,16.46,2375700.0,11.0935,11.1001,10.921,10.921,2375700.0
2009-03-24 11:05:00,16.46,16.56,16.38,16.54,1920300.0,10.921,10.9873,10.8679,10.9741,1920300.0
2009-03-24 11:10:00,16.53,16.58,16.42,16.56,1557100.0,10.9674,11.0006,10.8944,10.9873,1557100.0
2009-03-24 11:15:00,16.57,16.58,16.47,16.5,1182900.0,10.994,11.0006,10.9276,10.9475,1182900.0
2009-03-24 11:20:00,16.5,16.72,16.49,16.69,1356600.0,10.9475,11.0935,10.9409,11.0736,1356600.0
2009-03-24 11:25:00,16.7,16.75,16.64,16.72,1236600.0,11.0802,11.1134,11.0404,11.0935,1236600.0
2009-03-24 11:30:00,16.72,16.73,16.62,16.64,1124400.0,11.0935,11.1001,11.0271,11.0404,1124400.0
2009-03-24 11:35:00,16.64,16.81,16.62,16.8,1341000.0,11.0404,11.1532,11.0271,11.1466,1341000.0
2009-03-24 11:40:00,16.8,16.84,16.75,16.77,1139900.0,11.1466,11.1731,11.1134,11.1267,1139900.0
2009-03-24 11:45:00,16.78,16.79,16.62,16.72,1225400.0,11.1333,11.1399,11.0271,11.0935,1225400.0
2009-03-24 11:50:00,16.72,16.77,16.53,16.61,1256300.0,11.0935,11.1267,10.9674,11.0205,1256300.0
2009-03-24 11:55:00,16.61,16.65,16.55,16.59,745300.0,11.0205,11.047,10.9807,11.0072,745300.0
2009-03-24 12:00:00,16.6,16.61,16.5,16.5,1016300.0,11.0139,11.0205,10.9475,10.9475,1016300.0
2009-03-24 12:05:00,16.5,16.54,16.49,16.49,965200.0,10.9475,10.9741,10.9409,10.9409,965200.0
2009-03-24 12:10:00,16.5,16.56,16.46,16.54,727100.0,10.9475,10.9873,10.921,10.9741,727100.0
2009-03-24 12:15:00,16.55,16.62,16.52,16.59,799900.0,10.9807,11.0271,10.9608,11.0072,799900.0
2009-03-24 12:20:00,16.59,16.64,16.55,16.56,586600.0,11.0072,11.0404,10.9807,10.9873,586600.0
2009-03-24 12:25:00,16.57,16.65,16.56,16.64,417200.0,10.994,11.047,10.9873,11.0404,417200.0
2009-03-24 12:30:00,16.64,16.69,16.61,16.62,525000.0,11.0404,11.0736,11.0205,11.0271,525000.0
2009-03-24 12:35:00,16.62,16.64,16.55,16.6,583500.0,11.0271,11.0404,10.9807,11.0139,583500.0
2009-03-24 12:40:00,16.6,16.63,16.57,16.59,477600.0,11.0139,11.0338,10.994,11.0072,477600.0
2009-03-24 12:45:00,16.59,16.74,16.58,16.74,660100.0,11.0072,11.1068,11.0006,11.1068,660100.0
2009-03-24 12:50:00,16.74,16.79,16.68,16.78,1061800.0,11.1068,11.1399,11.0669,11.1333,1061800.0
2009-03-24 12:55:00,16.79,16.99,16.77,16.89,2123300.0,11.1399,11.2726,11.1267,11.2063,2123300.0
2009-03-24 13:00:00,16.89,16.94,16.84,16.9,1270900.0,11.2063,11.2395,11.1731,11.2129,1270900.0
2009-03-24 13:05:00,16.9,16.94,16.76,16.91,1350200.0,11.2129,11.2395,11.12,11.2195,1350200.0
2009-03-24 13:10:00,16.91,16.94,16.8,16.93,1310000.0,11.2195,11.2395,11.1466,11.2328,1310000.0
2009-03-24 13:15:00,16.93,17.13,16.86,17.05,2137500.0,11.2328,11.3655,11.1864,11.3124,2137500.0
2009-03-24 13:20:00,17.05,17.24,17.04,17.22,1806500.0,11.3124,11.4385,11.3058,11.4252,1806500.0
2009-03-24 13:25:00,17.22,17.34,17.16,17.24,1928800.0,11.4252,11.5048,11.3854,11.4385,1928800.0
2009-03-24 13:30:00,17.24,17.26,16.94,16.96,1821100.0,11.4385,11.4518,11.2395,11.2527,1821100.0
2009-03-24 13:35:00,16.94,17.08,16.93,17.04,1530500.0,11.2395,11.3323,11.2328,11.3058,1530500.0
2009-03-24 13:40:00,17.04,17.16,17.01,17.11,987800.0,11.3058,11.3854,11.2859,11.3522,987800.0
2009-03-24 13:45:00,17.11,17.16,17.05,17.11,1070600.0,11.3522,11.3854,11.3124,11.3522,1070600.0
2009-03-24 13:50:00,17.11,17.16,17.03,17.04,1402400.0,11.3522,11.3854,11.2992,11.3058,1402400.0
2009-03-24 13:55:00,17.05,17.15,17.04,17.11,1017900.0,11.3124,11.3788,11.3058,11.3522,1017900.0
2009-03-24 14:00:00,17.11,17.2,17.09,17.2,972500.0,11.3522,11.412,11.339,11.412,972500.0
2009-03-24 14:05:00,17.2,17.5,17.2,17.47,2168000.0,11.412,11.611,11.412,11.5911,2168000.0
2009-03-24 14:10:00,17.47,17.53,17.31,17.35,2349400.0,11.5911,11.6309,11.4849,11.5115,2349400.0
2009-03-24 14:15:00,17.35,17.41,17.24,17.39,1386100.0,11.5115,11.5513,11.4385,11.538,1386100.0
2009-03-24 14:20:00,17.39,17.46,17.28,17.37,1201300.0,11.538,11.5845,11.465,11.5248,1201300.0
2009-03-24 14:25:00,17.38,17.4,17.22,17.22,1513300.0,11.5314,11.5447,11.4252,11.4252,1513300.0
2009-03-24 14:30:00,17.22,17.34,17.09,17.12,1482800.0,11.4252,11.5048,11.339,11.3589,1482800.0
2009-03-24 14:35:00,17.1,17.19,17.06,17.17,1113500.0,11.3456,11.4053,11.3191,11.3921,1113500.0
2009-03-24 14:40:00,17.17,17.28,17.17,17.22,1044500.0,11.3921,11.465,11.3921,11.4252,1044500.0
2009-03-24 14:45:00,17.23,17.25,16.7,17.15,922800.0,11.4319,11.4451,11.0802,11.3788,922800.0
2009-03-24 14:50:00,17.15,17.2,16.88,16.97,2505600.0,11.3788,11.412,11.1996,11.2594,2505600.0
2009-03-24 14:55:00,16.98,17.05,16.86,17.05,1136400.0,11.266,11.3124,11.1864,11.3124,1136400.0
2009-03-24 15:00:00,17.05,17.11,16.83,16.87,1445100.0,11.3124,11.3522,11.1665,11.193,1445100.0
2009-03-24 15:05:00,16.86,16.88,16.5,16.59,3081400.0,11.1864,11.1996,10.9475,11.0072,3081400.0
2009-03-24 15:10:00,16.59,16.68,16.51,16.57,1557100.0,11.0072,11.0669,10.9542,10.994,1557100.0
2009-03-24 15:15:00,16.57,16.84,16.54,16.69,2055300.0,10.994,11.1731,10.9741,11.0736,2055300.0
2009-03-24 15:20:00,16.68,16.8,16.61,16.62,1232100.0,11.0669,11.1466,11.0205,11.0271,1232100.0
2009-03-24 15:25:00,16.63,16.65,16.41,16.48,2201000.0,11.0338,11.047,10.8878,10.9342,2201000.0
2009-03-24 15:30:00,16.48,16.5,16.35,16.38,2252500.0,10.9342,10.9475,10.848,10.8679,2252500.0
2009-03-24 15:35:00,16.38,16.48,16.34,16.38,2890400.0,10.8679,10.9342,10.8414,10.8679,2890400.0
2009-03-24 15:40:00,16.38,16.4,16.04,16.06,3958300.0,10.8679,10.8812,10.6423,10.6556,3958300.0
2009-03-24 15:45:00,16.06,16.14,15.95,15.96,4321400.0,10.6556,10.7087,10.5826,10.5892,4321400.0
2009-03-24 15:50:00,15.96,16.06,15.76,15.83,6586700.0,10.5892,10.6556,10.4565,10.503,6586700.0
2009-03-24 15:55:00,15.82,15.85,15.5,15.52,9977000.0,10.4963,10.5163,10.284,10.2973,9977000.0
2009-03-25 09:30:00,16.32,16.59,16.1,16.33,5098700.0,10.8281,11.0072,10.6821,10.8347,5098700.0
2009-03-25 09:35:00,16.34,16.36,16.03,16.06,4272800.0,10.8414,10.8546,10.6357,10.6556,4272800.0
2009-03-25 09:40:00,16.06,16.34,16.03,16.34,3955900.0,10.6556,10.8414,10.6357,10.8414,3955900.0
2009-03-25 09:45:00,16.33,16.5,16.3,16.39,3926900.0,10.8347,10.9475,10.8148,10.8745,3926900.0
2009-03-25 09:50:00,16.39,16.55,16.36,16.52,3266700.0,10.8745,10.9807,10.8546,10.9608,3266700.0
2009-03-25 09:55:00,16.53,16.72,16.51,16.71,3045600.0,10.9674,11.0935,10.9542,11.0869,3045600.0
2009-03-25 10:00:00,16.71,17.1,16.71,17.05,4962900.0,11.0869,11.3456,11.0869,11.3124,4962900.0
2009-03-25 10:05:00,17.05,17.19,16.9,17.14,3592100.0,11.3124,11.4053,11.2129,11.3721,3592100.0
2009-03-25 10:10:00,17.14,17.18,16.96,16.97,4166700.0,11.3721,11.3987,11.2527,11.2594,4166700.0
2009-03-25 10:15:00,16.97,16.99,16.81,16.95,2743300.0,11.2594,11.2726,11.1532,11.2461,2743300.0
2009-03-25 10:20:00,16.95,17.0,16.86,16.89,2168200.0,11.2461,11.2793,11.1864,11.2063,2168200.0
2009-03-25 10:25:00,16.89,16.98,16.75,16.75,2514100.0,11.2063,11.266,11.1134,11.1134,2514100.0
2009-03-25 10:30:00,16.75,16.94,16.7,16.91,2147600.0,11.1134,11.2395,11.0802,11.2195,2147600.0
2009-03-25 10:35:00,16.91,17.0,16.85,16.97,2157100.0,11.2195,11.2793,11.1797,11.2594,2157100.0
2009-03-25 10:40:00,16.94,16.94,16.74,16.82,1936800.0,11.2395,11.2395,11.1068,11.1598,1936800.0
2009-03-25 10:45:00,16.81,16.91,16.67,16.67,1983700.0,11.1532,11.2195,11.0603,11.0603,1983700.0
2009-03-25 10:50:00,16.67,16.74,16.6,16.72,2291100.0,11.0603,11.1068,11.0139,11.0935,2291100.0
2009-03-25 10:55:00,16.73,16.8,16.64,16.72,1612800.0,11.1001,11.1466,11.0404,11.0935,1612800.0
2009-03-25 11:00:00,16.72,16.87,16.67,16.82,1689300.0,11.0935,11.193,11.0603,11.1598,1689300.0
2009-03-25 11:05:00,16.83,16.87,16.71,16.81,1237500.0,11.1665,11.193,11.0869,11.1532,1237500.0
2009-03-25 11:10:00,16.81,16.83,16.65,16.69,1847600.0,11.1532,11.1665,11.047,11.0736,1847600.0
2009-03-25 11:15:00,16.69,16.73,16.52,16.58,3007600.0,11.0736,11.1001,10.9608,11.0006,3007600.0
2009-03-25 11:20:00,16.58,16.61,16.44,16.59,2327000.0,11.0006,11.0205,10.9077,11.0072,2327000.0
2009-03-25 11:25:00,16.58,16.72,16.55,16.65,1883900.0,11.0006,11.0935,10.9807,11.047,1883900.0
2009-03-25 11:30:00,16.65,16.68,16.56,16.56,1752800.0,11.047,11.0669,10.9873,10.9873,1752800.0
2009-03-25 11:35:00,16.57,16.66,16.51,16.61,1654800.0,10.994,11.0537,10.9542,11.0205,1654800.0
2009-03-25 11:40:00,16.6,16.73,16.54,16.73,1399900.0,11.0139,11.1001,10.9741,11.1001,1399900.0
2009-03-25 11:45:00,16.72,16.9,16.72,16.83,2539900.0,11.0935,11.2129,11.0935,11.1665,2539900.0
2009-03-25 11:50:00,16.83,16.94,16.79,16.88,1706800.0,11.1665,11.2395,11.1399,11.1996,1706800.0
2009-03-25 11:55:00,16.87,16.97,16.85,16.86,1328300.0,11.193,11.2594,11.1797,11.1864,1328300.0
2009-03-25 12:00:00,16.87,16.97,16.83,16.92,1819400.0,11.193,11.2594,11.1665,11.2262,1819400.0
2009-03-25 12:05:00,16.92,17.09,16.92,16.96,2135200.0,11.2262,11.339,11.2262,11.2527,2135200.0
2009-03-25 12:10:00,16.96,16.96,16.86,16.94,893700.0,11.2527,11.2527,11.1864,11.2395,893700.0
2009-03-25 12:15:00,16.94,16.94,16.8,16.88,1186000.0,11.2395,11.2395,11.1466,11.1996,1186000.0
2009-03-25 12:20:00,16.88,16.91,16.66,16.77,1331700.0,11.1996,11.2195,11.0537,11.1267,1331700.0
2009-03-25 12:25:00,16.77,16.9,16.74,16.89,1288500.0,11.1267,11.2129,11.1068,11.2063,1288500.0
2009-03-25 12:30:00,16.89,16.92,16.76,16.78,930100.0,11.2063,11.2262,11.12,11.1333,930100.0
2009-03-25 12:35:00,16.78,16.84,16.73,16.82,922300.0,11.1333,11.1731,11.1001,11.1598,922300.0
2009-03-25 12:40:00,16.81,16.85,16.77,16.78,807200.0,11.1532,11.1797,11.1267,11.1333,807200.0
2009-03-25 12:45:00,16.77,16.8,16.72,16.72,832500.0,11.1267,11.1466,11.0935,11.0935,832500.0
2009-03-25 12:50:00,16.72,16.72,16.57,16.66,1325700.0,11.0935,11.0935,10.994,11.0537,1325700.0
2009-03-25 12:55:00,16.66,16.73,16.65,16.68,808100.0,11.0537,11.1001,11.047,11.0669,808100.0
2009-03-25 13:00:00,16.69,16.79,16.68,16.72,1094700.0,11.0736,11.1399,11.0669,11.0935,1094700.0
2009-03-25 13:05:00,16.72,16.74,16.63,16.63,886000.0,11.0935,11.1068,11.0338,11.0338,886000.0
2009-03-25 13:10:00,16.62,16.69,16.55,16.55,1393300.0,11.0271,11.0736,10.9807,10.9807,1393300.0
2009-03-25 13:15:00,16.55,16.6,16.32,16.36,2419900.0,10.9807,11.0139,10.8281,10.8546,2419900.0
2009-03-25 13:20:00,16.36,16.5,16.35,16.38,1572000.0,10.8546,10.9475,10.848,10.8679,1572000.0
2009-03-25 13:25:00,16.38,16.45,16.25,16.29,1866100.0,10.8679,10.9143,10.7816,10.8082,1866100.0
2009-03-25 13:30:00,16.29,16.46,16.28,16.38,1831200.0,10.8082,10.921,10.8016,10.8679,1831200.0
2009-03-25 13:35:00,16.38,16.39,15.75,15.76,8778800.0,10.8679,10.8745,10.4499,10.4565,8778800.0
2009-03-25 13:40:00,15.76,16.04,15.67,16.02,5574500.0,10.4565,10.6423,10.3968,10.629,5574500.0
2009-03-25 13:45:00,16.02,16.15,15.92,16.01,2868800.0,10.629,10.7153,10.5627,10.6224,2868800.0
2009-03-25 13:50:00,16.0,16.34,15.99,16.19,2329000.0,10.6158,10.8414,10.6091,10.7418,2329000.0
2009-03-25 13:55:00,16.2,16.24,15.98,16.0,2669100.0,10.7485,10.775,10.6025,10.6158,2669100.0
2009-03-25 14:00:00,16.0,16.05,15.71,15.87,3505200.0,10.6158,10.6489,10.4234,10.5295,3505200.0
2009-03-25 14:05:00,15.87,15.9,15.64,15.7,3166600.0,10.5295,10.5494,10.3769,10.4167,3166600.0
2009-03-25 14:10:00,15.7,15.97,15.69,15.95,2692000.0,10.4167,10.5959,10.4101,10.5826,2692000.0
2009-03-25 14:15:00,15.95,15.95,15.56,15.64,2968500.0,10.5826,10.5826,10.3238,10.3769,2968500.0
2009-03-25 14:20:00,15.63,15.83,15.6,15.76,2294100.0,10.3703,10.503,10.3504,10.4565,2294100.0
2009-03-25 14:25:00,15.77,15.88,15.5,15.51,2512200.0,10.4632,10.5362,10.284,10.2907,2512200.0
2009-03-25 14:30:00,15.5,15.65,15.35,15.56,3577200.0,10.284,10.3836,10.1845,10.3238,3577200.0
2009-03-25 14:35:00,15.56,15.57,15.18,15.22,3449900.0,10.3238,10.3305,10.0717,10.0983,3449900.0
2009-03-25 14:40:00,15.23,15.35,15.11,15.23,3137000.0,10.1049,10.1845,10.0253,10.1049,3137000.0
2009-03-25 14:45:00,15.22,15.34,15.02,15.31,3870600.0,10.0983,10.1779,9.9656,10.158,3870600.0
2009-03-25 14:50:00,15.31,15.32,15.15,15.29,2337600.0,10.158,10.1646,10.0518,10.1447,2337600.0
2009-03-25 14:55:00,15.31,15.34,15.05,15.06,2677400.0,10.158,10.1779,9.9855,9.9921,2677400.0
2009-03-25 15:00:00,15.05,15.1,14.87,15.03,5019700.0,9.9855,10.0186,9.866,9.9722,5019700.0
2009-03-25 15:05:00,15.04,15.22,14.98,15.11,2553000.0,9.9788,10.0983,9.939,10.0253,2553000.0
2009-03-25 15:10:00,15.11,15.35,15.1,15.3,2767700.0,10.0253,10.1845,10.0186,10.1513,2767700.0
2009-03-25 15:15:00,15.3,15.43,15.2,15.38,2307800.0,10.1513,10.2376,10.085,10.2044,2307800.0
2009-03-25 15:20:00,15.37,15.65,15.34,15.58,3033700.0,10.1978,10.3836,10.1779,10.3371,3033700.0
2009-03-25 15:25:00,15.59,15.67,15.42,15.62,3210500.0,10.3437,10.3968,10.231,10.3637,3210500.0
2009-03-25 15:30:00,15.62,15.83,15.51,15.58,3445900.0,10.3637,10.503,10.2907,10.3371,3445900.0
2009-03-25 15:35:00,15.58,15.7,15.53,15.61,2160500.0,10.3371,10.4167,10.3039,10.357,2160500.0
2009-03-25 15:40:00,15.61,15.7,15.38,15.66,4337300.0,10.357,10.4167,10.2044,10.3902,4337300.0
2009-03-25 15:45:00,15.7,15.83,15.63,15.74,3692200.0,10.4167,10.503,10.3703,10.4433,3692200.0
2009-03-25 15:50:00,15.74,15.96,15.64,15.96,4371400.0,10.4433,10.5892,10.3769,10.5892,4371400.0
2009-03-25 15:55:00,15.96,16.5,15.95,16.35,9907800.0,10.5892,10.9475,10.5826,10.848,9907800.0
2009-03-26 09:30:00,16.85,16.9,16.73,16.79,3950400.0,11.1797,11.2129,11.1001,11.1399,3950400.0
2009-03-26 09:35:00,16.79,16.82,16.35,16.4,5652900.0,11.1399,11.1598,10.848,10.8812,5652900.0
2009-03-26 09:40:00,16.4,16.74,16.36,16.65,4040900.0,10.8812,11.1068,10.8546,11.047,4040900.0
2009-03-26 09:45:00,16.65,16.7,16.25,16.28,4301400.0,11.047,11.0802,10.7816,10.8016,4301400.0
2009-03-26 09:50:00,16.28,16.31,16.06,16.07,4987800.0,10.8016,10.8215,10.6556,10.6622,4987800.0
2009-03-26 09:55:00,16.07,16.22,15.97,16.08,3407200.0,10.6622,10.7617,10.5959,10.6689,3407200.0
2009-03-26 10:00:00,16.07,16.18,15.85,15.92,3484000.0,10.6622,10.7352,10.5163,10.5627,3484000.0
2009-03-26 10:05:00,15.92,16.05,15.88,15.97,3174400.0,10.5627,10.6489,10.5362,10.5959,3174400.0
2009-03-26 10:10:00,15.96,16.0,15.71,15.77,3680700.0,10.5892,10.6158,10.4234,10.4632,3680700.0
2009-03-26 10:15:00,15.78,16.01,15.75,15.95,2517200.0,10.4698,10.6224,10.4499,10.5826,2517200.0
2009-03-26 10:20:00,15.95,16.02,15.87,15.89,2400400.0,10.5826,10.629,10.5295,10.5428,2400400.0
2009-03-26 10:25:00,15.88,15.93,15.67,15.71,1896600.0,10.5362,10.5693,10.3968,10.4234,1896600.0
2009-03-26 10:30:00,15.71,15.78,15.59,15.75,3368800.0,10.4234,10.4698,10.3437,10.4499,3368800.0
2009-03-26 10:35:00,15.75,16.07,15.74,15.95,2986900.0,10.4499,10.6622,10.4433,10.5826,2986900.0
2009-03-26 10:40:00,15.95,16.17,15.92,16.03,2427800.0,10.5826,10.7286,10.5627,10.6357,2427800.0
2009-03-26 10:45:00,16.03,16.05,15.9,15.91,1391900.0,10.6357,10.6489,10.5494,10.5561,1391900.0
2009-03-26 10:50:00,15.9,16.01,15.86,15.9,1195600.0,10.5494,10.6224,10.5229,10.5494,1195600.0
2009-03-26 10:55:00,15.9,16.0,15.88,15.96,1043900.0,10.5494,10.6158,10.5362,10.5892,1043900.0
2009-03-26 11:00:00,15.95,16.08,15.91,16.06,1414900.0,10.5826,10.6689,10.5561,10.6556,1414900.0
2009-03-26 11:05:00,16.07,16.09,15.99,15.99,1786900.0,10.6622,10.6755,10.6091,10.6091,1786900.0
2009-03-26 11:10:00,15.99,16.07,15.95,16.03,1259800.0,10.6091,10.6622,10.5826,10.6357,1259800.0
2009-03-26 11:15:00,16.03,16.16,16.01,16.06,1117400.0,10.6357,10.7219,10.6224,10.6556,1117400.0
2009-03-26 11:20:00,16.05,16.09,16.0,16.02,786500.0,10.6489,10.6755,10.6158,10.629,786500.0
2009-03-26 11:25:00,16.02,16.09,15.9,15.92,1287200.0,10.629,10.6755,10.5494,10.5627,1287200.0
2009-03-26 11:30:00,15.92,16.04,15.91,16.0,1089800.0,10.5627,10.6423,10.5561,10.6158,1089800.0
2009-03-26 11:35:00,16.0,16.14,15.95,16.1,1143000.0,10.6158,10.7087,10.5826,10.6821,1143000.0
2009-03-26 11:40:00,16.11,16.14,16.01,16.09,1438300.0,10.6888,10.7087,10.6224,10.6755,1438300.0
2009-03-26 11:45:00,16.1,16.15,16.03,16.09,1605500.0,10.6821,10.7153,10.6357,10.6755,1605500.0
2009-03-26 11:50:00,16.09,16.1,15.9,16.0,1433700.0,10.6755,10.6821,10.5494,10.6158,1433700.0
2009-03-26 11:55:00,16.0,16.01,15.94,16.01,632700.0,10.6158,10.6224,10.576,10.6224,632700.0
2009-03-26 12:00:00,16.0,16.02,15.93,15.98,771700.0,10.6158,10.629,10.5693,10.6025,771700.0
2009-03-26 12:05:00,15.97,16.11,15.97,16.01,992700.0,10.5959,10.6888,10.5959,10.6224,992700.0
2009-03-26 12:10:00,16.02,16.03,15.97,16.01,815300.0,10.629,10.6357,10.5959,10.6224,815300.0
2009-03-26 12:15:00,16.02,16.06,15.95,16.05,967200.0,10.629,10.6556,10.5826,10.6489,967200.0
2009-03-26 12:20:00,16.04,16.12,16.0,16.07,1100000.0,10.6423,10.6954,10.6158,10.6622,1100000.0
2009-03-26 12:25:00,16.07,16.1,16.01,16.1,814700.0,10.6622,10.6821,10.6224,10.6821,814700.0
2009-03-26 12:30:00,16.1,16.12,16.02,16.05,1470600.0,10.6821,10.6954,10.629,10.6489,1470600.0
2009-03-26 12:35:00,16.06,16.07,15.98,16.02,739800.0,10.6556,10.6622,10.6025,10.629,739800.0
2009-03-26 12:40:00,16.02,16.04,15.91,15.92,1164000.0,10.629,10.6423,10.5561,10.5627,1164000.0
2009-03-26 12:45:00,15.92,15.96,15.85,15.9,1286800.0,10.5627,10.5892,10.5163,10.5494,1286800.0
2009-03-26 12:50:00,15.89,16.1,15.82,15.82,1098800.0,10.5428,10.6821,10.4963,10.4963,1098800.0
2009-03-26 12:55:00,15.82,15.85,15.75,15.8,1110400.0,10.4963,10.5163,10.4499,10.4831,1110400.0
2009-03-26 13:00:00,15.8,16.02,15.79,15.93,1678400.0,10.4831,10.629,10.4764,10.5693,1678400.0
2009-03-26 13:05:00,15.94,16.17,15.93,16.17,2030200.0,10.576,10.7286,10.5693,10.7286,2030200.0
2009-03-26 13:10:00,16.17,16.23,16.07,16.14,2116400.0,10.7286,10.7684,10.6622,10.7087,2116400.0
2009-03-26 13:15:00,16.13,16.19,16.07,16.12,898500.0,10.702,10.7418,10.6622,10.6954,898500.0
2009-03-26 13:20:00,16.12,16.25,16.09,16.18,1789600.0,10.6954,10.7816,10.6755,10.7352,1789600.0
2009-03-26 13:25:00,16.18,16.23,16.1,16.11,906500.0,10.7352,10.7684,10.6821,10.6888,906500.0
2009-03-26 13:30:00,16.11,16.18,16.1,16.13,794500.0,10.6888,10.7352,10.6821,10.702,794500.0
2009-03-26 13:35:00,16.13,16.14,15.95,16.0,1419700.0,10.702,10.7087,10.5826,10.6158,1419700.0
2009-03-26 13:40:00,15.99,16.04,15.88,15.98,1456300.0,10.6091,10.6423,10.5362,10.6025,1456300.0
2009-03-26 13:45:00,15.98,16.0,15.9,15.91,896400.0,10.6025,10.6158,10.5494,10.5561,896400.0
2009-03-26 13:50:00,15.91,16.0,15.9,15.91,1025100.0,10.5561,10.6158,10.5494,10.5561,1025100.0
2009-03-26 13:55:00,15.91,15.97,15.86,15.9,914400.0,10.5561,10.5959,10.5229,10.5494,914400.0
2009-03-26 14:00:00,15.91,16.06,15.9,16.05,960100.0,10.5561,10.6556,10.5494,10.6489,960100.0
2009-03-26 14:05:00,16.06,16.06,15.96,16.01,1206000.0,10.6556,10.6556,10.5892,10.6224,1206000.0
2009-03-26 14:10:00,16.01,16.01,15.92,15.97,1004500.0,10.6224,10.6224,10.5627,10.5959,1004500.0
2009-03-26 14:15:00,15.98,15.99,15.85,15.87,1010600.0,10.6025,10.6091,10.5163,10.5295,1010600.0
2009-03-26 14:20:00,15.87,15.94,15.87,15.93,891600.0,10.5295,10.576,10.5295,10.5693,891600.0
2009-03-26 14:25:00,15.94,15.96,15.74,15.79,1423500.0,10.576,10.5892,10.4433,10.4764,1423500.0
2009-03-26 14:30:00,15.79,15.8,15.63,15.68,2180800.0,10.4764,10.4831,10.3703,10.4035,2180800.0
2009-03-26 14:35:00,15.68,15.81,15.65,15.73,1187900.0,10.4035,10.4897,10.3836,10.4366,1187900.0
2009-03-26 14:40:00,15.74,15.81,15.68,15.69,998200.0,10.4433,10.4897,10.4035,10.4101,998200.0
2009-03-26 14:45:00,15.69,15.81,15.67,15.74,1363600.0,10.4101,10.4897,10.3968,10.4433,1363600.0
2009-03-26 14:50:00,15.73,15.74,15.6,15.65,1740200.0,10.4366,10.4433,10.3504,10.3836,1740200.0
2009-03-26 14:55:00,15.65,15.69,15.49,15.5,2332000.0,10.3836,10.4101,10.2774,10.284,2332000.0
2009-03-26 15:00:00,15.5,15.62,15.47,15.62,2271300.0,10.284,10.3637,10.2641,10.3637,2271300.0
2009-03-26 15:05:00,15.62,15.75,15.53,15.67,2504300.0,10.3637,10.4499,10.3039,10.3968,2504300.0
2009-03-26 15:10:00,15.67,15.73,15.57,15.6,1647000.0,10.3968,10.4366,10.3305,10.3504,1647000.0
2009-03-26 15:15:00,15.6,15.71,15.49,15.64,2242500.0,10.3504,10.4234,10.2774,10.3769,2242500.0
2009-03-26 15:20:00,15.64,15.97,15.61,15.95,2217600.0,10.3769,10.5959,10.357,10.5826,2217600.0
2009-03-26 15:25:00,15.95,16.13,15.9,16.02,3498200.0,10.5826,10.702,10.5494,10.629,3498200.0
2009-03-26 15:30:00,16.03,16.13,15.93,16.08,2886400.0,10.6357,10.702,10.5693,10.6689,2886400.0
2009-03-26 15:35:00,16.08,16.12,15.99,16.0,4233900.0,10.6689,10.6954,10.6091,10.6158,4233900.0
2009-03-26 15:40:00,16.01,16.18,15.99,16.15,4621800.0,10.6224,10.7352,10.6091,10.7153,4621800.0
2009-03-26 15:45:00,16.14,16.18,15.91,16.0,3629800.0,10.7087,10.7352,10.5561,10.6158,3629800.0
2009-03-26 15:50:00,16.0,16.15,15.92,15.98,4204000.0,10.6158,10.7153,10.5627,10.6025,4204000.0
2009-03-26 15:55:00,15.97,16.1,15.95,15.96,4083400.0,10.5959,10.6821,10.5826,10.5892,4083400.0
2009-03-27 09:30:00,15.35,15.55,15.31,15.54,2879000.0,10.1845,10.3172,10.158,10.3106,2879000.0
2009-03-27 09:35:00,15.47,15.64,15.4,15.58,2193900.0,10.2641,10.3769,10.2177,10.3371,2193900.0
2009-03-27 09:40:00,15.59,15.78,15.56,15.69,2358200.0,10.3437,10.4698,10.3238,10.4101,2358200.0
2009-03-27 09:45:00,15.69,15.8,15.62,15.7,2537700.0,10.4101,10.4831,10.3637,10.4167,2537700.0
2009-03-27 09:50:00,15.69,15.79,15.62,15.74,1233000.0,10.4101,10.4764,10.3637,10.4433,1233000.0
2009-03-27 09:55:00,15.73,15.9,15.73,15.84,2081500.0,10.4366,10.5494,10.4366,10.5096,2081500.0
2009-03-27 10:00:00,15.85,15.96,15.7,15.71,2559700.0,10.5163,10.5892,10.4167,10.4234,2559700.0
2009-03-27 10:05:00,15.71,15.84,15.67,15.75,2052500.0,10.4234,10.5096,10.3968,10.4499,2052500.0
2009-03-27 10:10:00,15.72,15.89,15.68,15.85,1314500.0,10.43,10.5428,10.4035,10.5163,1314500.0
2009-03-27 10:15:00,15.85,15.85,15.71,15.74,921700.0,10.5163,10.5163,10.4234,10.4433,921700.0
2009-03-27 10:20:00,15.73,15.99,15.73,15.97,2050700.0,10.4366,10.6091,10.4366,10.5959,2050700.0
2009-03-27 10:25:00,15.97,16.09,15.94,16.04,2558400.0,10.5959,10.6755,10.576,10.6423,2558400.0
2009-03-27 10:30:00,16.05,16.08,15.96,16.08,1512800.0,10.6489,10.6689,10.5892,10.6689,1512800.0
2009-03-27 10:35:00,16.08,16.23,16.07,16.18,2230100.0,10.6689,10.7684,10.6622,10.7352,2230100.0
2009-03-27 10:40:00,16.19,16.29,16.11,16.13,1624800.0,10.7418,10.8082,10.6888,10.702,1624800.0
2009-03-27 10:45:00,16.13,16.28,16.12,16.2,1601900.0,10.702,10.8016,10.6954,10.7485,1601900.0
2009-03-27 10:50:00,16.2,16.52,16.2,16.49,2749900.0,10.7485,10.9608,10.7485,10.9409,2749900.0
2009-03-27 10:55:00,16.49,16.56,16.42,16.43,2441000.0,10.9409,10.9873,10.8944,10.9011,2441000.0
2009-03-27 11:00:00,16.43,16.45,16.31,16.38,1626900.0,10.9011,10.9143,10.8215,10.8679,1626900.0
2009-03-27 11:05:00,16.39,16.44,16.33,16.35,1713600.0,10.8745,10.9077,10.8347,10.848,1713600.0
2009-03-27 11:10:00,16.35,16.55,16.33,16.5,1570900.0,10.848,10.9807,10.8347,10.9475,1570900.0
2009-03-27 11:15:00,16.5,16.63,16.45,16.47,1550200.0,10.9475,11.0338,10.9143,10.9276,1550200.0
2009-03-27 11:20:00,16.47,16.57,16.45,16.47,1096000.0,10.9276,10.994,10.9143,10.9276,1096000.0
2009-03-27 11:25:00,16.47,16.56,16.37,16.4,1425800.0,10.9276,10.9873,10.8613,10.8812,1425800.0
2009-03-27 11:30:00,16.4,16.44,16.26,16.29,1277900.0,10.8812,10.9077,10.7883,10.8082,1277900.0
2009-03-27 11:35:00,16.3,16.38,16.3,16.3,1032700.0,10.8148,10.8679,10.8148,10.8148,1032700.0
2009-03-27 11:40:00,16.3,16.37,16.27,16.31,671600.0,10.8148,10.8613,10.7949,10.8215,671600.0
2009-03-27 11:45:00,16.31,16.39,16.31,16.33,931800.0,10.8215,10.8745,10.8215,10.8347,931800.0
2009-03-27 11:50:00,16.33,16.35,16.29,16.3,687900.0,10.8347,10.848,10.8082,10.8148,687900.0
2009-03-27 11:55:00,16.3,16.31,16.16,16.18,1361700.0,10.8148,10.8215,10.7219,10.7352,1361700.0
2009-03-27 12:00:00,16.19,16.33,16.16,16.29,1077100.0,10.7418,10.8347,10.7219,10.8082,1077100.0
2009-03-27 12:05:00,16.29,16.34,16.22,16.31,688200.0,10.8082,10.8414,10.7617,10.8215,688200.0
2009-03-27 12:10:00,16.3,16.34,16.24,16.29,897600.0,10.8148,10.8414,10.775,10.8082,897600.0
2009-03-27 12:15:00,16.27,16.3,16.11,16.11,1147700.0,10.7949,10.8148,10.6888,10.6888,1147700.0
2009-03-27 12:20:00,16.11,16.12,15.91,15.95,1814700.0,10.6888,10.6954,10.5561,10.5826,1814700.0
2009-03-27 12:25:00,15.95,16.03,15.94,15.99,1060600.0,10.5826,10.6357,10.576,10.6091,1060600.0
2009-03-27 12:30:00,15.98,16.16,15.97,16.14,994100.0,10.6025,10.7219,10.5959,10.7087,994100.0
2009-03-27 12:35:00,16.14,16.19,16.1,16.1,725200.0,10.7087,10.7418,10.6821,10.6821,725200.0
2009-03-27 12:40:00,16.1,16.18,16.08,16.17,466500.0,10.6821,10.7352,10.6689,10.7286,466500.0
2009-03-27 12:45:00,16.16,16.31,16.15,16.27,1189400.0,10.7219,10.8215,10.7153,10.7949,1189400.0
2009-03-27 12:50:00,16.26,16.28,16.12,16.12,863100.0,10.7883,10.8016,10.6954,10.6954,863100.0
2009-03-27 12:55:00,16.12,16.15,16.03,16.07,1160500.0,10.6954,10.7153,10.6357,10.6622,1160500.0
2009-03-27 13:00:00,16.08,16.25,16.06,16.11,687000.0,10.6689,10.7816,10.6556,10.6888,687000.0
2009-03-27 13:05:00,16.11,16.15,16.06,16.13,561900.0,10.6888,10.7153,10.6556,10.702,561900.0
2009-03-27 13:10:00,16.14,16.15,16.0,16.05,1075800.0,10.7087,10.7153,10.6158,10.6489,1075800.0
2009-03-27 13:15:00,16.05,16.13,16.03,16.05,676300.0,10.6489,10.702,10.6357,10.6489,676300.0
2009-03-27 13:20:00,16.05,16.17,16.05,16.12,763000.0,10.6489,10.7286,10.6489,10.6954,763000.0
2009-03-27 13:25:00,16.12,16.18,16.1,16.18,770500.0,10.6954,10.7352,10.6821,10.7352,770500.0
2009-03-27 13:30:00,16.18,16.41,16.17,16.35,2026700.0,10.7352,10.8878,10.7286,10.848,2026700.0
2009-03-27 13:35:00,16.35,16.36,16.14,16.2,1854800.0,10.848,10.8546,10.7087,10.7485,1854800.0
2009-03-27 13:40:00,16.2,16.22,15.76,15.93,3546000.0,10.7485,10.7617,10.4565,10.5693,3546000.0
2009-03-27 13:45:00,15.93,16.06,15.85,16.05,2231500.0,10.5693,10.6556,10.5163,10.6489,2231500.0
2009-03-27 13:50:00,16.06,16.06,15.82,15.83,1619900.0,10.6556,10.6556,10.4963,10.503,1619900.0
2009-03-27 13:55:00,15.82,15.94,15.8,15.86,1813500.0,10.4963,10.576,10.4831,10.5229,1813500.0
2009-03-27 14:00:00,15.86,15.94,15.71,15.82,2390500.0,10.5229,10.576,10.4234,10.4963,2390500.0
2009-03-27 14:05:00,15.83,15.91,15.74,15.82,1786600.0,10.503,10.5561,10.4433,10.4963,1786600.0
2009-03-27 14:10:00,15.83,15.99,15.8,15.99,1701500.0,10.503,10.6091,10.4831,10.6091,1701500.0
2009-03-27 14:15:00,15.98,16.0,15.86,15.9,1346300.0,10.6025,10.6158,10.5229,10.5494,1346300.0
2009-03-27 14:20:00,15.9,16.08,15.89,16.0,2157300.0,10.5494,10.6689,10.5428,10.6158,2157300.0
2009-03-27 14:25:00,16.01,16.06,15.97,15.99,1139100.0,10.6224,10.6556,10.5959,10.6091,1139100.0
2009-03-27 14:30:00,16.0,16.01,15.84,15.93,1175400.0,10.6158,10.6224,10.5096,10.5693,1175400.0
2009-03-27 14:35:00,15.93,15.96,15.82,15.84,787600.0,10.5693,10.5892,10.4963,10.5096,787600.0
2009-03-27 14:40:00,15.84,15.95,15.81,15.85,958300.0,10.5096,10.5826,10.4897,10.5163,958300.0
2009-03-27 14:45:00,15.85,15.92,15.81,15.86,1020000.0,10.5163,10.5627,10.4897,10.5229,1020000.0
2009-03-27 14:50:00,15.87,15.91,15.82,15.9,801600.0,10.5295,10.5561,10.4963,10.5494,801600.0
2009-03-27 14:55:00,15.9,16.04,15.84,16.0,1246500.0,10.5494,10.6423,10.5096,10.6158,1246500.0
2009-03-27 15:00:00,16.0,16.14,16.0,16.01,1647000.0,10.6158,10.7087,10.6158,10.6224,1647000.0
2009-03-27 15:05:00,16.0,16.09,15.96,16.01,1032200.0,10.6158,10.6755,10.5892,10.6224,1032200.0
2009-03-27 15:10:00,16.0,16.09,15.93,15.99,1248700.0,10.6158,10.6755,10.5693,10.6091,1248700.0
2009-03-27 15:15:00,15.98,16.07,15.94,16.04,1071800.0,10.6025,10.6622,10.576,10.6423,1071800.0
2009-03-27 15:20:00,16.03,16.03,15.88,15.92,1484700.0,10.6357,10.6357,10.5362,10.5627,1484700.0
2009-03-27 15:25:00,15.92,15.93,15.8,15.84,1237700.0,10.5627,10.5693,10.4831,10.5096,1237700.0
2009-03-27 15:30:00,15.84,15.92,15.81,15.83,1129500.0,10.5096,10.5627,10.4897,10.503,1129500.0
2009-03-27 15:35:00,15.82,15.85,15.61,15.64,2265000.0,10.4963,10.5163,10.357,10.3769,2265000.0
2009-03-27 15:40:00,15.64,15.73,15.6,15.67,2245900.0,10.3769,10.4366,10.3504,10.3968,2245900.0
2009-03-27 15:45:00,15.67,15.86,15.66,15.81,2362100.0,10.3968,10.5229,10.3902,10.4897,2362100.0
2009-03-27 15:50:00,15.82,15.87,15.69,15.72,2527200.0,10.4963,10.5295,10.4101,10.43,2527200.0
2009-03-27 15:55:00,15.71,15.72,15.51,15.62,6561800.0,10.4234,10.43,10.2907,10.3637,6561800.0
2009-03-30 09:30:00,14.66,14.72,14.39,14.5,3990900.0,9.7267,9.7665,9.5476,9.6205,3990900.0
2009-03-30 09:35:00,14.48,14.71,14.45,14.7,2167600.0,9.6073,9.7599,9.5874,9.7532,2167600.0
2009-03-30 09:40:00,14.7,14.81,14.6,14.71,3108100.0,9.7532,9.8262,9.6869,9.7599,3108100.0
2009-03-30 09:45:00,14.71,14.94,14.7,14.75,2470700.0,9.7599,9.9125,9.7532,9.7864,2470700.0
2009-03-30 09:50:00,14.75,14.84,14.64,14.82,2410000.0,9.7864,9.8461,9.7134,9.8329,2410000.0
2009-03-30 09:55:00,14.82,14.9,14.75,14.86,1562800.0,9.8329,9.8859,9.7864,9.8594,1562800.0
2009-03-30 10:00:00,14.86,14.9,14.78,14.8,1220300.0,9.8594,9.8859,9.8063,9.8196,1220300.0
2009-03-30 10:05:00,14.79,14.93,14.75,14.87,1729500.0,9.813,9.9058,9.7864,9.866,1729500.0
2009-03-30 10:10:00,14.87,15.06,14.87,14.94,2286100.0,9.866,9.9921,9.866,9.9125,2286100.0
2009-03-30 10:15:00,14.94,14.99,14.85,14.91,1828400.0,9.9125,9.9457,9.8528,9.8926,1828400.0
2009-03-30 10:20:00,14.91,15.05,14.87,14.99,1416600.0,9.8926,9.9855,9.866,9.9457,1416600.0
2009-03-30 10:25:00,14.99,15.12,14.95,15.04,1278500.0,9.9457,10.0319,9.9191,9.9788,1278500.0
2009-03-30 10:30:00,15.03,15.03,14.77,14.79,2323400.0,9.9722,9.9722,9.7997,9.813,2323400.0
2009-03-30 10:35:00,14.79,14.88,14.78,14.88,1118500.0,9.813,9.8727,9.8063,9.8727,1118500.0
2009-03-30 10:40:00,14.88,14.91,14.81,14.81,816100.0,9.8727,9.8926,9.8262,9.8262,816100.0
2009-03-30 10:45:00,14.81,14.91,14.75,14.85,1153100.0,9.8262,9.8926,9.7864,9.8528,1153100.0
2009-03-30 10:50:00,14.85,14.89,14.81,14.83,655300.0,9.8528,9.8793,9.8262,9.8395,655300.0
2009-03-30 10:55:00,14.83,14.86,14.77,14.77,639000.0,9.8395,9.8594,9.7997,9.7997,639000.0
2009-03-30 11:00:00,14.77,14.78,14.67,14.68,1210300.0,9.7997,9.8063,9.7333,9.74,1210300.0
2009-03-30 11:05:00,14.69,14.75,14.63,14.63,1096700.0,9.7466,9.7864,9.7068,9.7068,1096700.0
2009-03-30 11:10:00,14.64,14.82,14.63,14.73,1360300.0,9.7134,9.8329,9.7068,9.7731,1360300.0
2009-03-30 11:15:00,14.73,14.73,14.63,14.66,949300.0,9.7731,9.7731,9.7068,9.7267,949300.0
2009-03-30 11:20:00,14.66,14.73,14.52,14.53,1626200.0,9.7267,9.7731,9.6338,9.6405,1626200.0
2009-03-30 11:25:00,14.53,14.56,14.37,14.37,2497900.0,9.6405,9.6604,9.5343,9.5343,2497900.0
2009-03-30 11:30:00,14.37,14.39,14.15,14.26,4049200.0,9.5343,9.5476,9.3883,9.4613,4049200.0
2009-03-30 11:35:00,14.25,14.33,14.25,14.32,1853900.0,9.4547,9.5078,9.4547,9.5011,1853900.0
2009-03-30 11:40:00,14.32,14.38,14.27,14.3,1139500.0,9.5011,9.5409,9.4679,9.4878,1139500.0
2009-03-30 11:45:00,14.3,14.33,14.19,14.25,1500500.0,9.4878,9.5078,9.4149,9.4547,1500500.0
2009-03-30 11:50:00,14.25,14.29,14.25,14.27,820800.0,9.4547,9.4812,9.4547,9.4679,820800.0
2009-03-30 11:55:00,14.27,14.32,14.25,14.3,1080500.0,9.4679,9.5011,9.4547,9.4878,1080500.0
2009-03-30 12:00:00,14.3,14.37,14.29,14.34,1005000.0,9.4878,9.5343,9.4812,9.5144,1005000.0
2009-03-30 12:05:00,14.34,14.36,14.3,14.33,742300.0,9.5144,9.5277,9.4878,9.5078,742300.0
2009-03-30 12:10:00,14.32,14.38,14.3,14.31,1109800.0,9.5011,9.5409,9.4878,9.4945,1109800.0
2009-03-30 12:15:00,14.32,14.37,14.23,14.35,1674700.0,9.5011,9.5343,9.4414,9.521,1674700.0
2009-03-30 12:20:00,14.36,14.48,14.32,14.45,1111800.0,9.5277,9.6073,9.5011,9.5874,1111800.0
2009-03-30 12:25:00,14.46,14.46,14.36,14.4,697700.0,9.594,9.594,9.5277,9.5542,697700.0
2009-03-30 12:30:00,14.4,14.4,14.34,14.38,487500.0,9.5542,9.5542,9.5144,9.5409,487500.0
2009-03-30 12:35:00,14.38,14.38,14.3,14.31,539100.0,9.5409,9.5409,9.4878,9.4945,539100.0
2009-03-30 12:40:00,14.32,14.33,14.23,14.27,719400.0,9.5011,9.5078,9.4414,9.4679,719400.0
2009-03-30 12:45:00,14.28,14.31,14.24,14.26,459900.0,9.4746,9.4945,9.448,9.4613,459900.0
2009-03-30 12:50:00,14.26,14.28,14.19,14.22,615000.0,9.4613,9.4746,9.4149,9.4348,615000.0
2009-03-30 12:55:00,14.23,14.27,14.16,14.23,656800.0,9.4414,9.4679,9.395,9.4414,656800.0
2009-03-30 13:00:00,14.22,14.29,14.22,14.24,523700.0,9.4348,9.4812,9.4348,9.448,523700.0
2009-03-30 13:05:00,14.24,14.25,14.19,14.22,555600.0,9.448,9.4547,9.4149,9.4348,555600.0
2009-03-30 13:10:00,14.22,14.23,14.16,14.22,1822400.0,9.4348,9.4414,9.395,9.4348,1822400.0
2009-03-30 13:15:00,14.23,14.26,14.2,14.2,634900.0,9.4414,9.4613,9.4215,9.4215,634900.0
2009-03-30 13:20:00,14.2,14.23,14.18,14.21,351000.0,9.4215,9.4414,9.4082,9.4281,351000.0
2009-03-30 13:25:00,14.2,14.3,14.2,14.21,969000.0,9.4215,9.4878,9.4215,9.4281,969000.0
2009-03-30 13:30:00,14.22,14.25,14.17,14.18,694900.0,9.4348,9.4547,9.4016,9.4082,694900.0
2009-03-30 13:35:00,14.18,14.19,14.1,14.16,1473600.0,9.4082,9.4149,9.3552,9.395,1473600.0
2009-03-30 13:40:00,14.16,14.18,14.11,14.11,899700.0,9.395,9.4082,9.3618,9.3618,899700.0
2009-03-30 13:45:00,14.11,14.14,14.06,14.09,1217300.0,9.3618,9.3817,9.3286,9.3485,1217300.0
2009-03-30 13:50:00,14.09,14.12,14.07,14.1,485700.0,9.3485,9.3684,9.3352,9.3552,485700.0
2009-03-30 13:55:00,14.1,14.12,14.06,14.09,767800.0,9.3552,9.3684,9.3286,9.3485,767800.0
2009-03-30 14:00:00,14.09,14.15,14.07,14.13,1146800.0,9.3485,9.3883,9.3352,9.3751,1146800.0
2009-03-30 14:05:00,14.13,14.14,14.07,14.1,1075400.0,9.3751,9.3817,9.3352,9.3552,1075400.0
2009-03-30 14:10:00,14.1,14.19,14.08,14.14,1244800.0,9.3552,9.4149,9.3419,9.3817,1244800.0
2009-03-30 14:15:00,14.15,14.15,14.1,14.12,693300.0,9.3883,9.3883,9.3552,9.3684,693300.0
2009-03-30 14:20:00,14.12,14.12,14.01,14.07,1761300.0,9.3684,9.3684,9.2954,9.3352,1761300.0
2009-03-30 14:25:00,14.08,14.08,13.86,13.96,3405100.0,9.3419,9.3419,9.1959,9.2623,3405100.0
2009-03-30 14:30:00,13.96,13.98,13.85,13.91,1697400.0,9.2623,9.2755,9.1893,9.2291,1697400.0
2009-03-30 14:35:00,13.91,14.1,13.88,13.91,1348900.0,9.2291,9.3552,9.2092,9.2291,1348900.0
2009-03-30 14:40:00,13.91,13.93,13.77,13.83,2032900.0,9.2291,9.2424,9.1362,9.176,2032900.0
2009-03-30 14:45:00,13.83,13.89,13.82,13.83,1232400.0,9.176,9.2158,9.1694,9.176,1232400.0
2009-03-30 14:50:00,13.83,13.99,13.82,13.96,1220000.0,9.176,9.2822,9.1694,9.2623,1220000.0
2009-03-30 14:55:00,13.96,13.96,13.78,13.8,1719000.0,9.2623,9.2623,9.1428,9.1561,1719000.0
2009-03-30 15:00:00,13.81,13.86,13.78,13.83,1210500.0,9.1627,9.1959,9.1428,9.176,1210500.0
2009-03-30 15:05:00,13.83,13.94,13.76,13.94,2289700.0,9.176,9.249,9.1296,9.249,2289700.0
2009-03-30 15:10:00,13.94,13.96,13.87,13.94,1473100.0,9.249,9.2623,9.2026,9.249,1473100.0
2009-03-30 15:15:00,13.94,14.03,13.82,13.82,2368100.0,9.249,9.3087,9.1694,9.1694,2368100.0
2009-03-30 15:20:00,13.83,13.99,13.82,13.94,2250700.0,9.176,9.2822,9.1694,9.249,2250700.0
2009-03-30 15:25:00,13.95,13.98,13.79,13.81,2244800.0,9.2556,9.2755,9.1495,9.1627,2244800.0
2009-03-30 15:30:00,13.81,13.89,13.78,13.78,2061600.0,9.1627,9.2158,9.1428,9.1428,2061600.0
2009-03-30 15:35:00,13.78,13.9,13.55,13.56,4727700.0,9.1428,9.2225,8.9902,8.9969,4727700.0
2009-03-30 15:40:00,13.57,13.68,13.47,13.55,5035000.0,9.0035,9.0765,8.9372,8.9902,5035000.0
2009-03-30 15:45:00,13.56,13.56,13.38,13.44,4332500.0,8.9969,8.9969,8.8774,8.9173,4332500.0
2009-03-30 15:50:00,13.44,13.65,13.42,13.55,7609100.0,8.9173,9.0566,8.904,8.9902,7609100.0
2009-03-30 15:55:00,13.56,13.66,13.42,13.59,9941700.0,8.9969,9.0632,8.904,9.0168,9941700.0
2009-03-31 09:30:00,14.03,14.09,13.85,13.95,3899900.0,9.3087,9.3485,9.1893,9.2556,3899900.0
2009-03-31 09:35:00,13.95,14.15,13.85,13.99,3496800.0,9.2556,9.3883,9.1893,9.2822,3496800.0
2009-03-31 09:40:00,13.99,14.1,13.83,13.99,2968200.0,9.2822,9.3552,9.176,9.2822,2968200.0
2009-03-31 09:45:00,14.0,14.05,13.85,13.91,2129800.0,9.2888,9.322,9.1893,9.2291,2129800.0
2009-03-31 09:50:00,13.91,13.91,13.75,13.8,2168200.0,9.2291,9.2291,9.1229,9.1561,2168200.0
2009-03-31 09:55:00,13.8,13.95,13.79,13.86,2408500.0,9.1561,9.2556,9.1495,9.1959,2408500.0
2009-03-31 10:00:00,13.86,14.05,13.77,13.97,3153300.0,9.1959,9.322,9.1362,9.2689,3153300.0
2009-03-31 10:05:00,13.97,14.15,13.94,14.03,3249600.0,9.2689,9.3883,9.249,9.3087,3249600.0
2009-03-31 10:10:00,14.03,14.08,13.88,13.89,1268300.0,9.3087,9.3419,9.2092,9.2158,1268300.0
2009-03-31 10:15:00,13.89,14.05,13.89,14.0,918900.0,9.2158,9.322,9.2158,9.2888,918900.0
2009-03-31 10:20:00,14.01,14.1,13.9,13.91,1923900.0,9.2954,9.3552,9.2225,9.2291,1923900.0
2009-03-31 10:25:00,13.9,14.04,13.88,14.03,1311400.0,9.2225,9.3153,9.2092,9.3087,1311400.0
2009-03-31 10:30:00,14.03,14.08,14.0,14.05,1558000.0,9.3087,9.3419,9.2888,9.322,1558000.0
2009-03-31 10:35:00,14.06,14.24,14.05,14.16,2605800.0,9.3286,9.448,9.322,9.395,2605800.0
2009-03-31 10:40:00,14.15,14.23,14.11,14.23,888600.0,9.3883,9.4414,9.3618,9.4414,888600.0
2009-03-31 10:45:00,14.22,14.29,14.17,14.25,1615800.0,9.4348,9.4812,9.4016,9.4547,1615800.0
2009-03-31 10:50:00,14.25,14.32,14.21,14.22,1331300.0,9.4547,9.5011,9.4281,9.4348,1331300.0
2009-03-31 10:55:00,14.22,14.22,14.14,14.19,1103500.0,9.4348,9.4348,9.3817,9.4149,1103500.0
2009-03-31 11:00:00,14.19,14.27,14.17,14.21,1294400.0,9.4149,9.4679,9.4016,9.4281,1294400.0
2009-03-31 11:05:00,14.21,14.32,14.19,14.31,1483400.0,9.4281,9.5011,9.4149,9.4945,1483400.0
2009-03-31 11:10:00,14.3,14.31,14.22,14.25,903100.0,9.4878,9.4945,9.4348,9.4547,903100.0
2009-03-31 11:15:00,14.24,14.25,14.16,14.17,1074600.0,9.448,9.4547,9.395,9.4016,1074600.0
2009-03-31 11:20:00,14.18,14.24,14.17,14.21,672600.0,9.4082,9.448,9.4016,9.4281,672600.0
2009-03-31 11:25:00,14.22,14.25,14.17,14.23,973000.0,9.4348,9.4547,9.4016,9.4414,973000.0
2009-03-31 11:30:00,14.23,14.23,14.08,14.11,961900.0,9.4414,9.4414,9.3419,9.3618,961900.0
2009-03-31 11:35:00,14.11,14.19,14.1,14.13,547700.0,9.3618,9.4149,9.3552,9.3751,547700.0
2009-03-31 11:40:00,14.12,14.18,14.09,14.18,712500.0,9.3684,9.4082,9.3485,9.4082,712500.0
2009-03-31 11:45:00,14.18,14.25,14.16,14.2,833400.0,9.4082,9.4547,9.395,9.4215,833400.0
2009-03-31 11:50:00,14.2,14.21,14.13,14.17,1116700.0,9.4215,9.4281,9.3751,9.4016,1116700.0
2009-03-31 11:55:00,14.17,14.24,14.14,14.14,798900.0,9.4016,9.448,9.3817,9.3817,798900.0
2009-03-31 12:00:00,14.15,14.16,14.05,14.09,1362400.0,9.3883,9.395,9.322,9.3485,1362400.0
2009-03-31 12:05:00,14.1,14.15,14.08,14.11,472600.0,9.3552,9.3883,9.3419,9.3618,472600.0
2009-03-31 12:10:00,14.11,14.11,14.0,14.02,946500.0,9.3618,9.3618,9.2888,9.3021,946500.0
2009-03-31 12:15:00,14.01,14.08,13.99,14.01,821600.0,9.2954,9.3419,9.2822,9.2954,821600.0
2009-03-31 12:20:00,14.01,14.04,13.92,13.95,1529300.0,9.2954,9.3153,9.2357,9.2556,1529300.0
2009-03-31 12:25:00,13.96,14.03,13.9,13.93,851300.0,9.2623,9.3087,9.2225,9.2424,851300.0
2009-03-31 12:30:00,13.92,13.93,13.85,13.92,1597700.0,9.2357,9.2424,9.1893,9.2357,1597700.0
2009-03-31 12:35:00,13.92,14.01,13.9,13.97,949200.0,9.2357,9.2954,9.2225,9.2689,949200.0
2009-03-31 12:40:00,13.97,14.04,13.96,13.98,584200.0,9.2689,9.3153,9.2623,9.2755,584200.0
2009-03-31 12:45:00,13.98,14.02,13.94,13.95,1060000.0,9.2755,9.3021,9.249,9.2556,1060000.0
2009-03-31 12:50:00,13.95,14.01,13.9,13.97,1465900.0,9.2556,9.2954,9.2225,9.2689,1465900.0
2009-03-31 12:55:00,13.96,14.03,13.95,13.98,1104500.0,9.2623,9.3087,9.2556,9.2755,1104500.0
2009-03-31 13:00:00,13.99,14.1,13.93,14.1,1424600.0,9.2822,9.3552,9.2424,9.3552,1424600.0
2009-03-31 13:05:00,14.1,14.18,14.08,14.15,1613900.0,9.3552,9.4082,9.3419,9.3883,1613900.0
2009-03-31 13:10:00,14.15,14.19,14.1,14.11,786400.0,9.3883,9.4149,9.3552,9.3618,786400.0
2009-03-31 13:15:00,14.11,14.15,14.07,14.1,719300.0,9.3618,9.3883,9.3352,9.3552,719300.0
2009-03-31 13:20:00,14.1,14.2,14.1,14.15,769000.0,9.3552,9.4215,9.3552,9.3883,769000.0
2009-03-31 13:25:00,14.14,14.2,14.13,14.19,806900.0,9.3817,9.4215,9.3751,9.4149,806900.0
2009-03-31 13:30:00,14.19,14.29,14.16,14.26,1256500.0,9.4149,9.4812,9.395,9.4613,1256500.0
2009-03-31 13:35:00,14.25,14.35,14.24,14.34,1765700.0,9.4547,9.521,9.448,9.5144,1765700.0
2009-03-31 13:40:00,14.34,14.35,14.2,14.31,1355300.0,9.5144,9.521,9.4215,9.4945,1355300.0
2009-03-31 13:45:00,14.31,14.36,14.27,14.35,1726400.0,9.4945,9.5277,9.4679,9.521,1726400.0
2009-03-31 13:50:00,14.36,14.38,14.21,14.22,1536800.0,9.5277,9.5409,9.4281,9.4348,1536800.0
2009-03-31 13:55:00,14.23,14.34,14.21,14.33,973700.0,9.4414,9.5144,9.4281,9.5078,973700.0
2009-03-31 14:00:00,14.32,14.38,14.3,14.31,1238700.0,9.5011,9.5409,9.4878,9.4945,1238700.0
2009-03-31 14:05:00,14.3,14.36,14.28,14.32,1093100.0,9.4878,9.5277,9.4746,9.5011,1093100.0
2009-03-31 14:10:00,14.32,14.44,14.3,14.41,1362500.0,9.5011,9.5807,9.4878,9.5608,1362500.0
2009-03-31 14:15:00,14.4,14.5,14.38,14.46,1342300.0,9.5542,9.6205,9.5409,9.594,1342300.0
2009-03-31 14:20:00,14.46,14.48,14.38,14.41,1007700.0,9.594,9.6073,9.5409,9.5608,1007700.0
2009-03-31 14:25:00,14.4,14.4,14.32,14.36,776900.0,9.5542,9.5542,9.5011,9.5277,776900.0
2009-03-31 14:30:00,14.35,14.53,14.35,14.52,2525500.0,9.521,9.6405,9.521,9.6338,2525500.0
2009-03-31 14:35:00,14.52,14.69,14.51,14.65,2012700.0,9.6338,9.7466,9.6272,9.7201,2012700.0
2009-03-31 14:40:00,14.66,14.72,14.59,14.7,1609700.0,9.7267,9.7665,9.6803,9.7532,1609700.0
2009-03-31 14:45:00,14.7,14.75,14.59,14.63,1438400.0,9.7532,9.7864,9.6803,9.7068,1438400.0
2009-03-31 14:50:00,14.63,14.72,14.55,14.56,1537100.0,9.7068,9.7665,9.6537,9.6604,1537100.0
2009-03-31 14:55:00,14.56,14.62,14.49,14.5,1733500.0,9.6604,9.7002,9.6139,9.6205,1733500.0
2009-03-31 15:00:00,14.5,14.53,14.41,14.44,2242000.0,9.6205,9.6405,9.5608,9.5807,2242000.0
2009-03-31 15:05:00,14.44,14.46,14.34,14.4,2087300.0,9.5807,9.594,9.5144,9.5542,2087300.0
2009-03-31 15:10:00,14.39,14.43,14.32,14.42,1434800.0,9.5476,9.5741,9.5011,9.5675,1434800.0
2009-03-31 15:15:00,14.42,14.56,14.4,14.55,2053400.0,9.5675,9.6604,9.5542,9.6537,2053400.0
2009-03-31 15:20:00,14.55,14.59,14.47,14.55,1788700.0,9.6537,9.6803,9.6006,9.6537,1788700.0
2009-03-31 15:25:00,14.55,14.67,14.54,14.66,2514700.0,9.6537,9.7333,9.6471,9.7267,2514700.0
2009-03-31 15:30:00,14.65,14.65,14.37,14.42,3263200.0,9.7201,9.7201,9.5343,9.5675,3263200.0
2009-03-31 15:35:00,14.42,14.43,14.28,14.42,3490800.0,9.5675,9.5741,9.4746,9.5675,3490800.0
2009-03-31 15:40:00,14.42,14.56,14.36,14.37,4590300.0,9.5675,9.6604,9.5277,9.5343,4590300.0
2009-03-31 15:45:00,14.37,14.49,14.27,14.27,3857400.0,9.5343,9.6139,9.4679,9.4679,3857400.0
2009-03-31 15:50:00,14.27,14.47,14.27,14.4,4266200.0,9.4679,9.6006,9.4679,9.5542,4266200.0
2009-03-31 15:55:00,14.39,14.46,14.35,14.37,6734200.0,9.5476,9.594,9.521,9.5343,6734200.0
2009-04-01 09:30:00,13.73,13.85,13.65,13.73,3378800.0,9.1097,9.1893,9.0566,9.1097,3378800.0
2009-04-01 09:35:00,13.73,13.99,13.69,13.95,3065200.0,9.1097,9.2822,9.0831,9.2556,3065200.0
2009-04-01 09:40:00,13.94,13.97,13.85,13.89,2248100.0,9.249,9.2689,9.1893,9.2158,2248100.0
2009-04-01 09:45:00,13.88,13.98,13.83,13.83,1662300.0,9.2092,9.2755,9.176,9.176,1662300.0
2009-04-01 09:50:00,13.84,13.9,13.76,13.84,2856700.0,9.1826,9.2225,9.1296,9.1826,2856700.0
2009-04-01 09:55:00,13.84,14.14,13.82,14.08,2554000.0,9.1826,9.3817,9.1694,9.3419,2554000.0
2009-04-01 10:00:00,14.08,14.38,14.07,14.35,4496400.0,9.3419,9.5409,9.3352,9.521,4496400.0
2009-04-01 10:05:00,14.35,14.44,14.26,14.31,3124600.0,9.521,9.5807,9.4613,9.4945,3124600.0
2009-04-01 10:10:00,14.32,14.42,14.27,14.39,1963100.0,9.5011,9.5675,9.4679,9.5476,1963100.0
2009-04-01 10:15:00,14.4,14.65,14.38,14.65,3463900.0,9.5542,9.7201,9.5409,9.7201,3463900.0
2009-04-01 10:20:00,14.65,14.86,14.56,14.75,3850700.0,9.7201,9.8594,9.6604,9.7864,3850700.0
2009-04-01 10:25:00,14.76,14.78,14.64,14.68,3047100.0,9.7931,9.8063,9.7134,9.74,3047100.0
2009-04-01 10:30:00,14.67,14.69,14.57,14.59,2059500.0,9.7333,9.7466,9.667,9.6803,2059500.0
2009-04-01 10:35:00,14.6,14.82,14.59,14.8,2529700.0,9.6869,9.8329,9.6803,9.8196,2529700.0
2009-04-01 10:40:00,14.8,14.82,14.68,14.72,2488600.0,9.8196,9.8329,9.74,9.7665,2488600.0
2009-04-01 10:45:00,14.73,14.82,14.67,14.72,1703100.0,9.7731,9.8329,9.7333,9.7665,1703100.0
2009-04-01 10:50:00,14.71,14.79,14.69,14.78,1328700.0,9.7599,9.813,9.7466,9.8063,1328700.0
2009-04-01 10:55:00,14.78,14.94,14.74,14.75,2383700.0,9.8063,9.9125,9.7798,9.7864,2383700.0
2009-04-01 11:00:00,14.76,14.79,14.71,14.74,1918600.0,9.7931,9.813,9.7599,9.7798,1918600.0
2009-04-01 11:05:00,14.74,14.75,14.3,14.67,1796500.0,9.7798,9.7864,9.4878,9.7333,1796500.0
2009-04-01 11:10:00,14.67,14.71,14.54,14.56,1356100.0,9.7333,9.7599,9.6471,9.6604,1356100.0
2009-04-01 11:15:00,14.56,14.74,14.54,14.71,1827500.0,9.6604,9.7798,9.6471,9.7599,1827500.0
2009-04-01 11:20:00,14.71,14.8,14.7,14.78,1398300.0,9.7599,9.8196,9.7532,9.8063,1398300.0
2009-04-01 11:25:00,14.79,14.89,14.76,14.86,1725600.0,9.813,9.8793,9.7931,9.8594,1725600.0
2009-04-01 11:30:00,14.86,14.94,14.83,14.83,1753600.0,9.8594,9.9125,9.8395,9.8395,1753600.0
2009-04-01 11:35:00,14.83,14.88,14.81,14.86,1037600.0,9.8395,9.8727,9.8262,9.8594,1037600.0
2009-04-01 11:40:00,14.87,14.9,14.82,14.88,1030400.0,9.866,9.8859,9.8329,9.8727,1030400.0
2009-04-01 11:45:00,14.88,14.91,14.84,14.86,1529500.0,9.8727,9.8926,9.8461,9.8594,1529500.0
2009-04-01 11:50:00,14.85,14.93,14.84,14.87,3917700.0,9.8528,9.9058,9.8461,9.866,3917700.0
2009-04-01 11:55:00,14.87,14.94,14.76,14.8,2181400.0,9.866,9.9125,9.7931,9.8196,2181400.0
2009-04-01 12:00:00,14.81,14.85,14.72,14.75,1611100.0,9.8262,9.8528,9.7665,9.7864,1611100.0
2009-04-01 12:05:00,14.75,14.87,14.75,14.81,2076100.0,9.7864,9.866,9.7864,9.8262,2076100.0
2009-04-01 12:10:00,14.8,14.85,14.76,14.8,1297400.0,9.8196,9.8528,9.7931,9.8196,1297400.0
2009-04-01 12:15:00,14.79,14.8,14.73,14.73,1334200.0,9.813,9.8196,9.7731,9.7731,1334200.0
2009-04-01 12:20:00,14.73,14.75,14.64,14.72,1480100.0,9.7731,9.7864,9.7134,9.7665,1480100.0
2009-04-01 12:25:00,14.72,14.73,14.57,14.63,1322400.0,9.7665,9.7731,9.667,9.7068,1322400.0
2009-04-01 12:30:00,14.63,14.68,14.54,14.55,1360600.0,9.7068,9.74,9.6471,9.6537,1360600.0
2009-04-01 12:35:00,14.54,14.55,14.4,14.47,2046200.0,9.6471,9.6537,9.5542,9.6006,2046200.0
2009-04-01 12:40:00,14.47,14.51,14.42,14.45,1624800.0,9.6006,9.6272,9.5675,9.5874,1624800.0
2009-04-01 12:45:00,14.46,14.54,14.4,14.48,1337100.0,9.594,9.6471,9.5542,9.6073,1337100.0
2009-04-01 12:50:00,14.48,14.5,14.45,14.45,863900.0,9.6073,9.6205,9.5874,9.5874,863900.0
2009-04-01 12:55:00,14.45,14.46,14.28,14.32,1578800.0,9.5874,9.594,9.4746,9.5011,1578800.0
2009-04-01 13:00:00,14.32,14.35,14.23,14.24,1990600.0,9.5011,9.521,9.4414,9.448,1990600.0
2009-04-01 13:05:00,14.25,14.26,14.02,14.05,3024300.0,9.4547,9.4613,9.3021,9.322,3024300.0
2009-04-01 13:10:00,14.06,14.25,14.02,14.18,2314300.0,9.3286,9.4547,9.3021,9.4082,2314300.0
2009-04-01 13:15:00,14.19,14.22,14.14,14.14,1401200.0,9.4149,9.4348,9.3817,9.3817,1401200.0
2009-04-01 13:20:00,14.14,14.33,14.13,14.27,1817300.0,9.3817,9.5078,9.3751,9.4679,1817300.0
2009-04-01 13:25:00,14.26,14.37,14.24,14.32,1233600.0,9.4613,9.5343,9.448,9.5011,1233600.0
2009-04-01 13:30:00,14.32,14.35,14.23,14.24,1262400.0,9.5011,9.521,9.4414,9.448,1262400.0
2009-04-01 13:35:00,14.23,14.41,14.19,14.38,1628500.0,9.4414,9.5608,9.4149,9.5409,1628500.0
2009-04-01 13:40:00,14.38,14.53,14.37,14.53,1893000.0,9.5409,9.6405,9.5343,9.6405,1893000.0
2009-04-01 13:45:00,14.52,14.54,14.43,14.45,969300.0,9.6338,9.6471,9.5741,9.5874,969300.0
2009-04-01 13:50:00,14.45,14.64,14.43,14.59,1528800.0,9.5874,9.7134,9.5741,9.6803,1528800.0
2009-04-01 13:55:00,14.58,14.63,14.55,14.62,1231400.0,9.6736,9.7068,9.6537,9.7002,1231400.0
2009-04-01 14:00:00,14.61,14.64,14.56,14.6,878600.0,9.6935,9.7134,9.6604,9.6869,878600.0
2009-04-01 14:05:00,14.6,14.66,14.51,14.51,1580300.0,9.6869,9.7267,9.6272,9.6272,1580300.0
2009-04-01 14:10:00,14.51,14.55,14.43,14.54,1636100.0,9.6272,9.6537,9.5741,9.6471,1636100.0
2009-04-01 14:15:00,14.53,14.58,14.44,14.46,1141400.0,9.6405,9.6736,9.5807,9.594,1141400.0
2009-04-01 14:20:00,14.46,14.47,14.36,14.44,1123200.0,9.594,9.6006,9.5277,9.5807,1123200.0
2009-04-01 14:25:00,14.44,14.45,14.31,14.37,1248500.0,9.5807,9.5874,9.4945,9.5343,1248500.0
2009-04-01 14:30:00,14.37,14.51,14.36,14.49,1366700.0,9.5343,9.6272,9.5277,9.6139,1366700.0
2009-04-01 14:35:00,14.49,14.53,14.45,14.45,685200.0,9.6139,9.6405,9.5874,9.5874,685200.0
2009-04-01 14:40:00,14.45,14.47,14.35,14.36,966300.0,9.5874,9.6006,9.521,9.5277,966300.0
2009-04-01 14:45:00,14.36,14.45,14.35,14.44,850900.0,9.5277,9.5874,9.521,9.5807,850900.0
2009-04-01 14:50:00,14.43,14.5,14.41,14.49,821200.0,9.5741,9.6205,9.5608,9.6139,821200.0
2009-04-01 14:55:00,14.49,14.52,14.41,14.43,901900.0,9.6139,9.6338,9.5608,9.5741,901900.0
2009-04-01 15:00:00,14.44,14.45,14.24,14.29,2228200.0,9.5807,9.5874,9.448,9.4812,2228200.0
2009-04-01 15:05:00,14.29,14.4,14.29,14.35,1194100.0,9.4812,9.5542,9.4812,9.521,1194100.0
2009-04-01 15:10:00,14.34,14.34,14.19,14.22,1657700.0,9.5144,9.5144,9.4149,9.4348,1657700.0
2009-04-01 15:15:00,14.22,14.35,14.15,14.33,1947200.0,9.4348,9.521,9.3883,9.5078,1947200.0
2009-04-01 15:20:00,14.33,14.35,14.26,14.3,1542000.0,9.5078,9.521,9.4613,9.4878,1542000.0
2009-04-01 15:25:00,14.3,14.39,14.28,14.33,1578400.0,9.4878,9.5476,9.4746,9.5078,1578400.0
2009-04-01 15:30:00,14.33,14.49,14.3,14.45,2129700.0,9.5078,9.6139,9.4878,9.5874,2129700.0
2009-04-01 15:35:00,14.45,14.55,14.44,14.5,3184500.0,9.5874,9.6537,9.5807,9.6205,3184500.0
2009-04-01 15:40:00,14.5,14.53,14.43,14.43,2484400.0,9.6205,9.6405,9.5741,9.5741,2484400.0
2009-04-01 15:45:00,14.43,14.5,14.41,14.45,1783600.0,9.5741,9.6205,9.5608,9.5874,1783600.0
2009-04-01 15:50:00,14.45,14.49,14.35,14.42,3377100.0,9.5874,9.6139,9.521,9.5675,3377100.0
2009-04-01 15:55:00,14.42,14.45,14.33,14.34,5061400.0,9.5675,9.5874,9.5078,9.5144,5061400.0
2009-04-02 09:30:00,15.92,15.99,15.41,15.47,7317400.0,10.5627,10.6091,10.2243,10.2641,7317400.0
2009-04-02 09:35:00,15.46,15.8,15.44,15.64,5212200.0,10.2575,10.4831,10.2442,10.3769,5212200.0
2009-04-02 09:40:00,15.64,16.09,15.58,16.07,5656300.0,10.3769,10.6755,10.3371,10.6622,5656300.0
2009-04-02 09:45:00,16.06,16.25,15.96,16.17,6206600.0,10.6556,10.7816,10.5892,10.7286,6206600.0
2009-04-02 09:50:00,16.17,16.17,15.89,16.11,4867200.0,10.7286,10.7286,10.5428,10.6888,4867200.0
2009-04-02 09:55:00,16.11,16.15,15.98,15.99,3101100.0,10.6888,10.7153,10.6025,10.6091,3101100.0
2009-04-02 10:00:00,16.01,16.14,15.93,15.94,3728200.0,10.6224,10.7087,10.5693,10.576,3728200.0
2009-04-02 10:05:00,15.94,16.04,15.92,15.96,3500900.0,10.576,10.6423,10.5627,10.5892,3500900.0
2009-04-02 10:10:00,15.97,16.04,15.86,15.97,3400900.0,10.5959,10.6423,10.5229,10.5959,3400900.0
2009-04-02 10:15:00,15.98,16.09,15.94,16.0,2611900.0,10.6025,10.6755,10.576,10.6158,2611900.0
2009-04-02 10:20:00,16.0,16.01,15.88,15.96,2794300.0,10.6158,10.6224,10.5362,10.5892,2794300.0
2009-04-02 10:25:00,15.95,15.99,15.86,15.9,3746700.0,10.5826,10.6091,10.5229,10.5494,3746700.0
2009-04-02 10:30:00,15.91,15.94,15.81,15.89,2486500.0,10.5561,10.576,10.4897,10.5428,2486500.0
2009-04-02 10:35:00,15.87,15.95,15.72,15.79,3206000.0,10.5295,10.5826,10.43,10.4764,3206000.0
2009-04-02 10:40:00,15.79,15.79,15.66,15.77,2692000.0,10.4764,10.4764,10.3902,10.4632,2692000.0
2009-04-02 10:45:00,15.76,15.81,15.66,15.73,2883200.0,10.4565,10.4897,10.3902,10.4366,2883200.0
2009-04-02 10:50:00,15.74,15.75,15.53,15.55,2149700.0,10.4433,10.4499,10.3039,10.3172,2149700.0
2009-04-02 10:55:00,15.55,15.68,15.5,15.62,2404500.0,10.3172,10.4035,10.284,10.3637,2404500.0
2009-04-02 11:00:00,15.62,15.72,15.61,15.68,2329100.0,10.3637,10.43,10.357,10.4035,2329100.0
2009-04-02 11:05:00,15.68,15.68,15.4,15.46,2829300.0,10.4035,10.4035,10.2177,10.2575,2829300.0
2009-04-02 11:10:00,15.46,15.63,15.35,15.57,3482800.0,10.2575,10.3703,10.1845,10.3305,3482800.0
2009-04-02 11:15:00,15.57,15.78,15.52,15.77,2546200.0,10.3305,10.4698,10.2973,10.4632,2546200.0
2009-04-02 11:20:00,15.77,15.79,15.68,15.74,3263600.0,10.4632,10.4764,10.4035,10.4433,3263600.0
2009-04-02 11:25:00,15.73,15.79,15.67,15.75,1594900.0,10.4366,10.4764,10.3968,10.4499,1594900.0
2009-04-02 11:30:00,15.75,15.76,15.49,15.58,2026300.0,10.4499,10.4565,10.2774,10.3371,2026300.0
2009-04-02 11:35:00,15.58,15.6,15.45,15.55,1553000.0,10.3371,10.3504,10.2509,10.3172,1553000.0
2009-04-02 11:40:00,15.54,15.57,15.35,15.35,1665300.0,10.3106,10.3305,10.1845,10.1845,1665300.0
2009-04-02 11:45:00,15.35,15.41,15.3,15.3,1905800.0,10.1845,10.2243,10.1513,10.1513,1905800.0
2009-04-02 11:50:00,15.31,15.32,15.14,15.28,2607100.0,10.158,10.1646,10.0452,10.1381,2607100.0
2009-04-02 11:55:00,15.27,15.44,15.27,15.4,1614900.0,10.1314,10.2442,10.1314,10.2177,1614900.0
2009-04-02 12:00:00,15.39,15.44,15.32,15.34,1064600.0,10.211,10.2442,10.1646,10.1779,1064600.0
2009-04-02 12:05:00,15.33,15.54,15.32,15.53,1490300.0,10.1712,10.3106,10.1646,10.3039,1490300.0
2009-04-02 12:10:00,15.52,15.54,15.46,15.53,1308400.0,10.2973,10.3106,10.2575,10.3039,1308400.0
2009-04-02 12:15:00,15.53,15.66,15.52,15.57,1867900.0,10.3039,10.3902,10.2973,10.3305,1867900.0
2009-04-02 12:20:00,15.56,15.63,15.5,15.51,2215700.0,10.3238,10.3703,10.284,10.2907,2215700.0
2009-04-02 12:25:00,15.51,15.6,15.45,15.48,1434600.0,10.2907,10.3504,10.2509,10.2708,1434600.0
2009-04-02 12:30:00,15.47,15.58,15.45,15.58,1181500.0,10.2641,10.3371,10.2509,10.3371,1181500.0
2009-04-02 12:35:00,15.58,15.62,15.47,15.47,1071600.0,10.3371,10.3637,10.2641,10.2641,1071600.0
2009-04-02 12:40:00,15.48,15.53,15.41,15.52,1402900.0,10.2708,10.3039,10.2243,10.2973,1402900.0
2009-04-02 12:45:00,15.52,15.56,15.49,15.53,1266600.0,10.2973,10.3238,10.2774,10.3039,1266600.0
2009-04-02 12:50:00,15.53,15.62,15.47,15.57,1990600.0,10.3039,10.3637,10.2641,10.3305,1990600.0
2009-04-02 12:55:00,15.57,15.58,15.42,15.42,1119100.0,10.3305,10.3371,10.231,10.231,1119100.0
2009-04-02 13:00:00,15.42,15.48,15.4,15.43,1011900.0,10.231,10.2708,10.2177,10.2376,1011900.0
2009-04-02 13:05:00,15.43,15.44,15.2,15.33,2009300.0,10.2376,10.2442,10.085,10.1712,2009300.0
2009-04-02 13:10:00,15.33,15.35,15.22,15.31,1302700.0,10.1712,10.1845,10.0983,10.158,1302700.0
2009-04-02 13:15:00,15.3,15.32,15.23,15.24,1176200.0,10.1513,10.1646,10.1049,10.1115,1176200.0
2009-04-02 13:20:00,15.24,15.24,15.0,15.03,2813100.0,10.1115,10.1115,9.9523,9.9722,2813100.0
2009-04-02 13:25:00,15.03,15.16,15.01,15.03,2070300.0,9.9722,10.0584,9.9589,9.9722,2070300.0
2009-04-02 13:30:00,15.04,15.18,14.91,15.13,2588100.0,9.9788,10.0717,9.8926,10.0385,2588100.0
2009-04-02 13:35:00,15.13,15.22,15.09,15.11,1838500.0,10.0385,10.0983,10.012,10.0253,1838500.0
2009-04-02 13:40:00,15.11,15.14,15.01,15.06,1693500.0,10.0253,10.0452,9.9589,9.9921,1693500.0
2009-04-02 13:45:00,15.07,15.25,15.05,15.11,1722600.0,9.9987,10.1182,9.9855,10.0253,1722600.0
2009-04-02 13:50:00,15.12,15.2,15.07,15.19,1547100.0,10.0319,10.085,9.9987,10.0784,1547100.0
2009-04-02 13:55:00,15.18,15.2,14.95,15.03,2393100.0,10.0717,10.085,9.9191,9.9722,2393100.0
2009-04-02 14:00:00,15.02,15.23,15.02,15.23,1935200.0,9.9656,10.1049,9.9656,10.1049,1935200.0
2009-04-02 14:05:00,15.23,15.28,15.12,15.19,1651400.0,10.1049,10.1381,10.0319,10.0784,1651400.0
2009-04-02 14:10:00,15.19,15.24,15.1,15.14,1001600.0,10.0784,10.1115,10.0186,10.0452,1001600.0
2009-04-02 14:15:00,15.14,15.19,15.08,15.12,948200.0,10.0452,10.0784,10.0054,10.0319,948200.0
2009-04-02 14:20:00,15.13,15.25,15.12,15.19,1263300.0,10.0385,10.1182,10.0319,10.0784,1263300.0
2009-04-02 14:25:00,15.19,15.38,15.18,15.34,1974200.0,10.0784,10.2044,10.0717,10.1779,1974200.0
2009-04-02 14:30:00,15.34,15.45,15.33,15.4,1710700.0,10.1779,10.2509,10.1712,10.2177,1710700.0
2009-04-02 14:35:00,15.4,15.48,15.38,15.43,1465400.0,10.2177,10.2708,10.2044,10.2376,1465400.0
2009-04-02 14:40:00,15.44,15.55,15.4,15.47,2471200.0,10.2442,10.3172,10.2177,10.2641,2471200.0
2009-04-02 14:45:00,15.48,15.53,15.44,15.44,1350800.0,10.2708,10.3039,10.2442,10.2442,1350800.0
2009-04-02 14:50:00,15.48,15.48,15.24,15.25,1946000.0,10.2708,10.2708,10.1115,10.1182,1946000.0
2009-04-02 14:55:00,15.25,15.41,15.24,15.36,1375200.0,10.1182,10.2243,10.1115,10.1911,1375200.0
2009-04-02 15:00:00,15.35,15.54,15.34,15.5,2334500.0,10.1845,10.3106,10.1779,10.284,2334500.0
2009-04-02 15:05:00,15.49,15.5,15.27,15.38,2528500.0,10.2774,10.284,10.1314,10.2044,2528500.0
2009-04-02 15:10:00,15.38,15.45,15.35,15.44,1957800.0,10.2044,10.2509,10.1845,10.2442,1957800.0
2009-04-02 15:15:00,15.44,15.58,15.44,15.46,2716100.0,10.2442,10.3371,10.2442,10.2575,2716100.0
2009-04-02 15:20:00,15.46,15.56,15.43,15.53,2101800.0,10.2575,10.3238,10.2376,10.3039,2101800.0
2009-04-02 15:25:00,15.53,15.6,15.47,15.55,2169600.0,10.3039,10.3504,10.2641,10.3172,2169600.0
2009-04-02 15:30:00,15.55,15.68,15.55,15.65,2590300.0,10.3172,10.4035,10.3172,10.3836,2590300.0
2009-04-02 15:35:00,15.66,15.71,15.51,15.6,3230400.0,10.3902,10.4234,10.2907,10.3504,3230400.0
2009-04-02 15:40:00,15.61,15.65,15.46,15.47,3674100.0,10.357,10.3836,10.2575,10.2641,3674100.0
2009-04-02 15:45:00,15.47,15.51,15.27,15.5,4273900.0,10.2641,10.2907,10.1314,10.284,4273900.0
2009-04-02 15:50:00,15.5,15.52,15.25,15.26,4711100.0,10.284,10.2973,10.1182,10.1248,4711100.0
2009-04-02 15:55:00,15.27,15.5,15.11,15.3,7247200.0,10.1314,10.284,10.0253,10.1513,7247200.0
2009-04-03 09:30:00,15.18,15.31,15.0,15.15,2287300.0,10.0717,10.158,9.9523,10.0518,2287300.0
2009-04-03 09:35:00,15.15,15.32,15.12,15.26,2489400.0,10.0518,10.1646,10.0319,10.1248,2489400.0
2009-04-03 09:40:00,15.25,15.44,15.23,15.43,2038500.0,10.1182,10.2442,10.1049,10.2376,2038500.0
2009-04-03 09:45:00,15.42,15.43,15.11,15.17,2057900.0,10.231,10.2376,10.0253,10.0651,2057900.0
2009-04-03 09:50:00,15.18,15.24,15.11,15.15,1294800.0,10.0717,10.1115,10.0253,10.0518,1294800.0
2009-04-03 09:55:00,15.16,15.24,15.13,15.19,1431700.0,10.0584,10.1115,10.0385,10.0784,1431700.0
2009-04-03 10:00:00,15.2,15.25,15.07,15.1,2122500.0,10.085,10.1182,9.9987,10.0186,2122500.0
2009-04-03 10:05:00,15.1,15.22,15.05,15.17,1603100.0,10.0186,10.0983,9.9855,10.0651,1603100.0
2009-04-03 10:10:00,15.17,15.24,15.1,15.15,1309900.0,10.0651,10.1115,10.0186,10.0518,1309900.0
2009-04-03 10:15:00,15.16,15.24,15.11,15.2,1389000.0,10.0584,10.1115,10.0253,10.085,1389000.0
2009-04-03 10:20:00,15.2,15.31,15.15,15.27,1558100.0,10.085,10.158,10.0518,10.1314,1558100.0
2009-04-03 10:25:00,15.27,15.32,15.22,15.25,1480300.0,10.1314,10.1646,10.0983,10.1182,1480300.0
2009-04-03 10:30:00,15.26,15.26,15.09,15.12,1628400.0,10.1248,10.1248,10.012,10.0319,1628400.0
2009-04-03 10:35:00,15.12,15.15,15.02,15.06,1946700.0,10.0319,10.0518,9.9656,9.9921,1946700.0
2009-04-03 10:40:00,15.07,15.15,15.03,15.06,1506600.0,9.9987,10.0518,9.9722,9.9921,1506600.0
2009-04-03 10:45:00,15.06,15.06,14.93,15.04,2368500.0,9.9921,9.9921,9.9058,9.9788,2368500.0
2009-04-03 10:50:00,15.04,15.1,15.0,15.1,1183300.0,9.9788,10.0186,9.9523,10.0186,1183300.0
2009-04-03 10:55:00,15.09,15.13,15.04,15.12,1294800.0,10.012,10.0385,9.9788,10.0319,1294800.0
2009-04-03 11:00:00,15.12,15.17,15.08,15.09,898600.0,10.0319,10.0651,10.0054,10.012,898600.0
2009-04-03 11:05:00,15.08,15.11,15.04,15.11,832200.0,10.0054,10.0253,9.9788,10.0253,832200.0
2009-04-03 11:10:00,15.1,15.14,15.08,15.12,577000.0,10.0186,10.0452,10.0054,10.0319,577000.0
2009-04-03 11:15:00,15.12,15.16,15.07,15.14,766800.0,10.0319,10.0584,9.9987,10.0452,766800.0
2009-04-03 11:20:00,15.14,15.14,15.06,15.09,590200.0,10.0452,10.0452,9.9921,10.012,590200.0
2009-04-03 11:25:00,15.08,15.17,15.05,15.16,738400.0,10.0054,10.0651,9.9855,10.0584,738400.0
2009-04-03 11:30:00,15.16,15.23,15.15,15.2,1125500.0,10.0584,10.1049,10.0518,10.085,1125500.0
2009-04-03 11:35:00,15.2,15.28,15.0,15.24,1605500.0,10.085,10.1381,9.9523,10.1115,1605500.0
2009-04-03 11:40:00,15.24,15.33,15.24,15.27,1187900.0,10.1115,10.1712,10.1115,10.1314,1187900.0
2009-04-03 11:45:00,15.27,15.3,15.21,15.27,1295900.0,10.1314,10.1513,10.0916,10.1314,1295900.0
2009-04-03 11:50:00,15.27,15.44,15.27,15.39,1897500.0,10.1314,10.2442,10.1314,10.211,1897500.0
2009-04-03 11:55:00,15.39,15.48,15.37,15.43,1115300.0,10.211,10.2708,10.1978,10.2376,1115300.0
2009-04-03 12:00:00,15.43,15.49,15.39,15.48,1015600.0,10.2376,10.2774,10.211,10.2708,1015600.0
2009-04-03 12:05:00,15.48,15.48,15.39,15.43,1272500.0,10.2708,10.2708,10.211,10.2376,1272500.0
2009-04-03 12:10:00,15.43,15.56,15.42,15.55,1399800.0,10.2376,10.3238,10.231,10.3172,1399800.0
2009-04-03 12:15:00,15.55,15.62,15.5,15.58,1805300.0,10.3172,10.3637,10.284,10.3371,1805300.0
2009-04-03 12:20:00,15.58,15.65,15.55,15.58,1751200.0,10.3371,10.3836,10.3172,10.3371,1751200.0
2009-04-03 12:25:00,15.57,15.71,15.56,15.69,1036200.0,10.3305,10.4234,10.3238,10.4101,1036200.0
2009-04-03 12:30:00,15.69,15.7,15.55,15.61,1273100.0,10.4101,10.4167,10.3172,10.357,1273100.0
2009-04-03 12:35:00,15.61,15.67,15.6,15.62,1230700.0,10.357,10.3968,10.3504,10.3637,1230700.0
2009-04-03 12:40:00,15.61,15.65,15.58,15.65,862600.0,10.357,10.3836,10.3371,10.3836,862600.0
2009-04-03 12:45:00,15.65,15.68,15.54,15.58,1203900.0,10.3836,10.4035,10.3106,10.3371,1203900.0
2009-04-03 12:50:00,15.58,15.61,15.54,15.57,1012300.0,10.3371,10.357,10.3106,10.3305,1012300.0
2009-04-03 12:55:00,15.57,15.58,15.55,15.57,486000.0,10.3305,10.3371,10.3172,10.3305,486000.0
2009-04-03 13:00:00,15.57,15.64,15.56,15.63,850900.0,10.3305,10.3769,10.3238,10.3703,850900.0
2009-04-03 13:05:00,15.62,15.67,15.15,15.55,1362100.0,10.3637,10.3968,10.0518,10.3172,1362100.0
2009-04-03 13:10:00,15.55,15.58,15.48,15.53,1279200.0,10.3172,10.3371,10.2708,10.3039,1279200.0
2009-04-03 13:15:00,15.53,15.56,15.51,15.54,691500.0,10.3039,10.3238,10.2907,10.3106,691500.0
2009-04-03 13:20:00,15.54,15.57,15.53,15.54,645200.0,10.3106,10.3305,10.3039,10.3106,645200.0
2009-04-03 13:25:00,15.55,15.67,15.52,15.65,866600.0,10.3172,10.3968,10.2973,10.3836,866600.0
2009-04-03 13:30:00,15.65,15.71,15.63,15.65,1283900.0,10.3836,10.4234,10.3703,10.3836,1283900.0
2009-04-03 13:35:00,15.65,15.71,15.61,15.65,851600.0,10.3836,10.4234,10.357,10.3836,851600.0
2009-04-03 13:40:00,15.61,15.68,15.6,15.65,1054000.0,10.357,10.4035,10.3504,10.3836,1054000.0
2009-04-03 13:45:00,15.64,15.68,15.63,15.65,514000.0,10.3769,10.4035,10.3703,10.3836,514000.0
2009-04-03 13:50:00,15.65,15.89,15.15,15.89,2092600.0,10.3836,10.5428,10.0518,10.5428,2092600.0
2009-04-03 13:55:00,15.89,15.98,15.86,15.98,2959700.0,10.5428,10.6025,10.5229,10.6025,2959700.0
2009-04-03 14:00:00,15.97,16.03,15.91,15.91,1841900.0,10.5959,10.6357,10.5561,10.5561,1841900.0
2009-04-03 14:05:00,15.91,15.95,15.86,15.89,1252100.0,10.5561,10.5826,10.5229,10.5428,1252100.0
2009-04-03 14:10:00,15.89,16.02,15.88,16.02,1151500.0,10.5428,10.629,10.5362,10.629,1151500.0
2009-04-03 14:15:00,16.01,16.09,15.97,16.06,1964200.0,10.6224,10.6755,10.5959,10.6556,1964200.0
2009-04-03 14:20:00,16.05,16.09,15.95,15.99,1591800.0,10.6489,10.6755,10.5826,10.6091,1591800.0
2009-04-03 14:25:00,15.99,16.18,15.96,16.13,1977700.0,10.6091,10.7352,10.5892,10.702,1977700.0
2009-04-03 14:30:00,16.13,16.22,16.13,16.21,2155200.0,10.702,10.7617,10.702,10.7551,2155200.0
2009-04-03 14:35:00,16.21,16.27,16.14,16.2,2269500.0,10.7551,10.7949,10.7087,10.7485,2269500.0
2009-04-03 14:40:00,16.2,16.24,16.06,16.07,1900400.0,10.7485,10.775,10.6556,10.6622,1900400.0
2009-04-03 14:45:00,16.06,16.15,15.96,15.99,1599200.0,10.6556,10.7153,10.5892,10.6091,1599200.0
2009-04-03 14:50:00,15.99,16.05,15.95,16.0,1593300.0,10.6091,10.6489,10.5826,10.6158,1593300.0
2009-04-03 14:55:00,16.0,16.19,16.0,16.17,1505800.0,10.6158,10.7418,10.6158,10.7286,1505800.0
2009-04-03 15:00:00,16.17,16.2,16.06,16.06,1865900.0,10.7286,10.7485,10.6556,10.6556,1865900.0
2009-04-03 15:05:00,16.07,16.08,15.92,16.0,2188800.0,10.6622,10.6689,10.5627,10.6158,2188800.0
2009-04-03 15:10:00,15.99,16.05,15.97,16.03,1320800.0,10.6091,10.6489,10.5959,10.6357,1320800.0
2009-04-03 15:15:00,16.04,16.05,15.94,16.03,1634500.0,10.6423,10.6489,10.576,10.6357,1634500.0
2009-04-03 15:20:00,16.03,16.07,15.99,16.0,1552800.0,10.6357,10.6622,10.6091,10.6158,1552800.0
2009-04-03 15:25:00,16.01,16.01,15.83,15.87,2524100.0,10.6224,10.6224,10.503,10.5295,2524100.0
2009-04-03 15:30:00,15.86,15.97,15.86,15.95,1615600.0,10.5229,10.5959,10.5229,10.5826,1615600.0
2009-04-03 15:35:00,15.94,15.97,15.85,15.91,2194600.0,10.576,10.5959,10.5163,10.5561,2194600.0
2009-04-03 15:40:00,15.91,15.99,15.9,15.95,2645000.0,10.5561,10.6091,10.5494,10.5826,2645000.0
2009-04-03 15:45:00,15.94,16.0,15.92,15.94,2440800.0,10.576,10.6158,10.5627,10.576,2440800.0
2009-04-03 15:50:00,15.95,16.11,15.95,16.11,2958200.0,10.5826,10.6888,10.5826,10.6888,2958200.0
2009-04-03 15:55:00,16.12,16.26,16.05,16.18,6607000.0,10.6954,10.7883,10.6489,10.7352,6607000.0
2009-04-06 09:30:00,15.5,15.56,15.12,15.3,4295800.0,10.284,10.3238,10.0319,10.1513,4295800.0
2009-04-06 09:35:00,15.3,15.38,15.1,15.35,3035400.0,10.1513,10.2044,10.0186,10.1845,3035400.0
2009-04-06 09:40:00,15.35,15.58,15.35,15.45,2760200.0,10.1845,10.3371,10.1845,10.2509,2760200.0
2009-04-06 09:45:00,15.45,15.45,15.31,15.33,2291300.0,10.2509,10.2509,10.158,10.1712,2291300.0
2009-04-06 09:50:00,15.34,15.46,15.33,15.45,2227200.0,10.1779,10.2575,10.1712,10.2509,2227200.0
2009-04-06 09:55:00,15.45,15.56,15.36,15.55,2466700.0,10.2509,10.3238,10.1911,10.3172,2466700.0
2009-04-06 10:00:00,15.55,15.62,15.46,15.59,2243000.0,10.3172,10.3637,10.2575,10.3437,2243000.0
2009-04-06 10:05:00,15.59,15.64,15.46,15.6,2240900.0,10.3437,10.3769,10.2575,10.3504,2240900.0
2009-04-06 10:10:00,15.6,15.64,15.48,15.5,2985600.0,10.3504,10.3769,10.2708,10.284,2985600.0
2009-04-06 10:15:00,15.5,15.53,15.39,15.4,1942100.0,10.284,10.3039,10.211,10.2177,1942100.0
2009-04-06 10:20:00,15.4,15.44,15.29,15.39,2592900.0,10.2177,10.2442,10.1447,10.211,2592900.0
2009-04-06 10:25:00,15.39,15.42,15.32,15.33,1294000.0,10.211,10.231,10.1646,10.1712,1294000.0
2009-04-06 10:30:00,15.33,15.4,15.3,15.39,1126000.0,10.1712,10.2177,10.1513,10.211,1126000.0
2009-04-06 10:35:00,15.4,15.41,15.37,15.4,568800.0,10.2177,10.2243,10.1978,10.2177,568800.0
2009-04-06 10:40:00,15.4,15.44,15.38,15.4,1168100.0,10.2177,10.2442,10.2044,10.2177,1168100.0
2009-04-06 10:45:00,15.42,15.45,15.38,15.45,1185400.0,10.231,10.2509,10.2044,10.2509,1185400.0
2009-04-06 10:50:00,15.45,15.55,15.44,15.52,2001500.0,10.2509,10.3172,10.2442,10.2973,2001500.0
2009-04-06 10:55:00,15.51,15.64,15.47,15.6,2062500.0,10.2907,10.3769,10.2641,10.3504,2062500.0
2009-04-06 11:00:00,15.6,15.61,15.47,15.48,1271900.0,10.3504,10.357,10.2641,10.2708,1271900.0
2009-04-06 11:05:00,15.47,15.5,15.4,15.49,1054400.0,10.2641,10.284,10.2177,10.2774,1054400.0
2009-04-06 11:10:00,15.5,15.5,15.4,15.4,695200.0,10.284,10.284,10.2177,10.2177,695200.0
2009-04-06 11:15:00,15.4,15.48,15.4,15.45,1151800.0,10.2177,10.2708,10.2177,10.2509,1151800.0
2009-04-06 11:20:00,15.46,15.47,15.42,15.46,448700.0,10.2575,10.2641,10.231,10.2575,448700.0
2009-04-06 11:25:00,15.45,15.5,15.44,15.47,948200.0,10.2509,10.284,10.2442,10.2641,948200.0
2009-04-06 11:30:00,15.46,15.47,15.41,15.44,844100.0,10.2575,10.2641,10.2243,10.2442,844100.0
2009-04-06 11:35:00,15.44,15.46,15.36,15.4,950100.0,10.2442,10.2575,10.1911,10.2177,950100.0
2009-04-06 11:40:00,15.4,15.41,15.3,15.31,907800.0,10.2177,10.2243,10.1513,10.158,907800.0
2009-04-06 11:45:00,15.32,15.37,15.27,15.29,1003100.0,10.1646,10.1978,10.1314,10.1447,1003100.0
2009-04-06 11:50:00,15.29,15.46,15.19,15.23,2226300.0,10.1447,10.2575,10.0784,10.1049,2226300.0
2009-04-06 11:55:00,15.22,15.31,15.16,15.23,1671100.0,10.0983,10.158,10.0584,10.1049,1671100.0
2009-04-06 12:00:00,15.23,15.29,15.18,15.18,821100.0,10.1049,10.1447,10.0717,10.0717,821100.0
2009-04-06 12:05:00,15.19,15.29,15.18,15.27,563000.0,10.0784,10.1447,10.0717,10.1314,563000.0
2009-04-06 12:10:00,15.27,15.27,15.18,15.2,759200.0,10.1314,10.1314,10.0717,10.085,759200.0
2009-04-06 12:15:00,15.2,15.21,15.1,15.11,1117300.0,10.085,10.0916,10.0186,10.0253,1117300.0
2009-04-06 12:20:00,15.11,15.12,15.04,15.12,1410400.0,10.0253,10.0319,9.9788,10.0319,1410400.0
2009-04-06 12:25:00,15.11,15.18,15.07,15.17,626100.0,10.0253,10.0717,9.9987,10.0651,626100.0
2009-04-06 12:30:00,15.16,15.18,15.12,15.15,564700.0,10.0584,10.0717,10.0319,10.0518,564700.0
2009-04-06 12:35:00,15.15,15.18,15.14,15.16,558100.0,10.0518,10.0717,10.0452,10.0584,558100.0
2009-04-06 12:40:00,15.16,15.26,15.13,15.23,1041000.0,10.0584,10.1248,10.0385,10.1049,1041000.0
2009-04-06 12:45:00,15.24,15.27,15.21,15.22,585400.0,10.1115,10.1314,10.0916,10.0983,585400.0
2009-04-06 12:50:00,15.22,15.32,15.16,15.32,649500.0,10.0983,10.1646,10.0584,10.1646,649500.0
2009-04-06 12:55:00,15.31,15.33,15.26,15.31,647500.0,10.158,10.1712,10.1248,10.158,647500.0
2009-04-06 13:00:00,15.32,15.38,15.31,15.32,1127100.0,10.1646,10.2044,10.158,10.1646,1127100.0
2009-04-06 13:05:00,15.33,15.39,15.31,15.33,890100.0,10.1712,10.211,10.158,10.1712,890100.0
2009-04-06 13:10:00,15.33,15.43,15.3,15.42,936900.0,10.1712,10.2376,10.1513,10.231,936900.0
2009-04-06 13:15:00,15.41,15.47,15.38,15.39,1167900.0,10.2243,10.2641,10.2044,10.211,1167900.0
2009-04-06 13:20:00,15.4,15.46,15.37,15.46,511700.0,10.2177,10.2575,10.1978,10.2575,511700.0
2009-04-06 13:25:00,15.46,15.48,15.37,15.38,959700.0,10.2575,10.2708,10.1978,10.2044,959700.0
2009-04-06 13:30:00,15.38,15.41,15.34,15.38,757600.0,10.2044,10.2243,10.1779,10.2044,757600.0
2009-04-06 13:35:00,15.38,15.4,15.32,15.36,520600.0,10.2044,10.2177,10.1646,10.1911,520600.0
2009-04-06 13:40:00,15.36,15.42,15.35,15.42,408700.0,10.1911,10.231,10.1845,10.231,408700.0
2009-04-06 13:45:00,15.42,15.49,15.41,15.47,745400.0,10.231,10.2774,10.2243,10.2641,745400.0
2009-04-06 13:50:00,15.47,15.48,15.37,15.38,843900.0,10.2641,10.2708,10.1978,10.2044,843900.0
2009-04-06 13:55:00,15.39,15.42,15.34,15.34,668100.0,10.211,10.231,10.1779,10.1779,668100.0
2009-04-06 14:00:00,15.35,15.36,15.31,15.31,631600.0,10.1845,10.1911,10.158,10.158,631600.0
2009-04-06 14:05:00,15.33,15.33,15.27,15.31,919600.0,10.1712,10.1712,10.1314,10.158,919600.0
2009-04-06 14:10:00,15.31,15.38,15.3,15.36,1102900.0,10.158,10.2044,10.1513,10.1911,1102900.0
2009-04-06 14:15:00,15.37,15.44,15.3,15.43,889700.0,10.1978,10.2442,10.1513,10.2376,889700.0
2009-04-06 14:20:00,15.43,15.46,15.39,15.46,1001700.0,10.2376,10.2575,10.211,10.2575,1001700.0
2009-04-06 14:25:00,15.46,15.5,15.44,15.46,1335500.0,10.2575,10.284,10.2442,10.2575,1335500.0
2009-04-06 14:30:00,15.46,15.48,15.4,15.42,848800.0,10.2575,10.2708,10.2177,10.231,848800.0
2009-04-06 14:35:00,15.41,15.43,15.34,15.39,804300.0,10.2243,10.2376,10.1779,10.211,804300.0
2009-04-06 14:40:00,15.39,15.43,15.34,15.42,698700.0,10.211,10.2376,10.1779,10.231,698700.0
2009-04-06 14:45:00,15.42,15.47,15.37,15.45,961000.0,10.231,10.2641,10.1978,10.2509,961000.0
2009-04-06 14:50:00,15.45,15.5,15.45,15.5,1429600.0,10.2509,10.284,10.2509,10.284,1429600.0
2009-04-06 14:55:00,15.5,15.52,15.45,15.45,1460900.0,10.284,10.2973,10.2509,10.2509,1460900.0
2009-04-06 15:00:00,15.45,15.47,15.41,15.45,906600.0,10.2509,10.2641,10.2243,10.2509,906600.0
2009-04-06 15:05:00,15.45,15.5,15.43,15.46,1095600.0,10.2509,10.284,10.2376,10.2575,1095600.0
2009-04-06 15:10:00,15.46,15.48,15.34,15.35,1374900.0,10.2575,10.2708,10.1779,10.1845,1374900.0
2009-04-06 15:15:00,15.35,15.5,15.28,15.48,3526600.0,10.1845,10.284,10.1381,10.2708,3526600.0
2009-04-06 15:20:00,15.47,15.58,15.42,15.45,3964400.0,10.2641,10.3371,10.231,10.2509,3964400.0
2009-04-06 15:25:00,15.45,15.51,15.34,15.44,2335800.0,10.2509,10.2907,10.1779,10.2442,2335800.0
2009-04-06 15:30:00,15.44,15.53,15.41,15.52,2675100.0,10.2442,10.3039,10.2243,10.2973,2675100.0
2009-04-06 15:35:00,15.51,15.53,15.28,15.29,3221500.0,10.2907,10.3039,10.1381,10.1447,3221500.0
2009-04-06 15:40:00,15.3,15.41,15.29,15.36,2080200.0,10.1513,10.2243,10.1447,10.1911,2080200.0
2009-04-06 15:45:00,15.36,15.42,15.33,15.36,1688500.0,10.1911,10.231,10.1712,10.1911,1688500.0
2009-04-06 15:50:00,15.36,15.5,15.36,15.47,3348300.0,10.1911,10.284,10.1911,10.2641,3348300.0
2009-04-06 15:55:00,15.48,15.49,15.25,15.25,4673000.0,10.2708,10.2774,10.1182,10.1182,4673000.0
2009-04-07 09:30:00,14.76,14.83,14.51,14.65,3359800.0,9.7931,9.8395,9.6272,9.7201,3359800.0
2009-04-07 09:35:00,14.66,14.84,14.58,14.67,3331300.0,9.7267,9.8461,9.6736,9.7333,3331300.0
2009-04-07 09:40:00,14.67,14.77,14.61,14.68,1756500.0,9.7333,9.7997,9.6935,9.74,1756500.0
2009-04-07 09:45:00,14.68,14.69,14.62,14.69,1987000.0,9.74,9.7466,9.7002,9.7466,1987000.0
2009-04-07 09:50:00,14.69,14.71,14.58,14.64,2570600.0,9.7466,9.7599,9.6736,9.7134,2570600.0
2009-04-07 09:55:00,14.63,14.74,14.62,14.65,1865700.0,9.7068,9.7798,9.7002,9.7201,1865700.0
2009-04-07 10:00:00,14.65,14.68,14.57,14.62,1842200.0,9.7201,9.74,9.667,9.7002,1842200.0
2009-04-07 10:05:00,14.61,14.62,14.54,14.61,2132800.0,9.6935,9.7002,9.6471,9.6935,2132800.0
2009-04-07 10:10:00,14.61,14.64,14.52,14.64,1869100.0,9.6935,9.7134,9.6338,9.7134,1869100.0
2009-04-07 10:15:00,14.64,14.66,14.58,14.63,1355200.0,9.7134,9.7267,9.6736,9.7068,1355200.0
2009-04-07 10:20:00,14.63,14.79,14.62,14.76,2258900.0,9.7068,9.813,9.7002,9.7931,2258900.0
2009-04-07 10:25:00,14.75,14.89,14.73,14.89,2202600.0,9.7864,9.8793,9.7731,9.8793,2202600.0
2009-04-07 10:30:00,14.89,14.98,14.88,14.92,2552200.0,9.8793,9.939,9.8727,9.8992,2552200.0
2009-04-07 10:35:00,14.93,15.05,14.91,15.04,2190600.0,9.9058,9.9855,9.8926,9.9788,2190600.0
2009-04-07 10:40:00,15.04,15.1,14.98,14.99,1967300.0,9.9788,10.0186,9.939,9.9457,1967300.0
2009-04-07 10:45:00,15.01,15.17,14.98,15.14,2106800.0,9.9589,10.0651,9.939,10.0452,2106800.0
2009-04-07 10:50:00,15.14,15.18,15.08,15.11,1435200.0,10.0452,10.0717,10.0054,10.0253,1435200.0
2009-04-07 10:55:00,15.11,15.14,15.02,15.05,1195100.0,10.0253,10.0452,9.9656,9.9855,1195100.0
2009-04-07 11:00:00,15.05,15.09,14.98,15.05,1266100.0,9.9855,10.012,9.939,9.9855,1266100.0
2009-04-07 11:05:00,15.05,15.09,14.98,15.02,1032200.0,9.9855,10.012,9.939,9.9656,1032200.0
2009-04-07 11:10:00,15.02,15.04,14.95,14.98,856800.0,9.9656,9.9788,9.9191,9.939,856800.0
2009-04-07 11:15:00,14.98,15.02,14.96,14.99,622200.0,9.939,9.9656,9.9257,9.9457,622200.0
2009-04-07 11:20:00,14.99,15.08,14.97,15.06,871900.0,9.9457,10.0054,9.9324,9.9921,871900.0
2009-04-07 11:25:00,15.06,15.07,14.99,15.0,659800.0,9.9921,9.9987,9.9457,9.9523,659800.0
2009-04-07 11:30:00,15.0,15.08,14.97,15.08,880500.0,9.9523,10.0054,9.9324,10.0054,880500.0
2009-04-07 11:35:00,15.08,15.09,14.99,15.0,1061300.0,10.0054,10.012,9.9457,9.9523,1061300.0
2009-04-07 11:40:00,15.0,15.02,14.92,14.92,1210700.0,9.9523,9.9656,9.8992,9.8992,1210700.0
2009-04-07 11:45:00,14.92,14.96,14.87,14.94,1301500.0,9.8992,9.9257,9.866,9.9125,1301500.0
2009-04-07 11:50:00,14.94,14.98,14.92,14.98,680300.0,9.9125,9.939,9.8992,9.939,680300.0
2009-04-07 11:55:00,14.98,14.98,14.92,14.94,457300.0,9.939,9.939,9.8992,9.9125,457300.0
2009-04-07 12:00:00,14.94,15.03,14.93,15.03,799200.0,9.9125,9.9722,9.9058,9.9722,799200.0
2009-04-07 12:05:00,15.03,15.1,15.01,15.07,1099000.0,9.9722,10.0186,9.9589,9.9987,1099000.0
2009-04-07 12:10:00,15.07,15.21,15.05,15.18,1119500.0,9.9987,10.0916,9.9855,10.0717,1119500.0
2009-04-07 12:15:00,15.19,15.27,15.18,15.2,1726900.0,10.0784,10.1314,10.0717,10.085,1726900.0
2009-04-07 12:20:00,15.2,15.33,15.19,15.27,1245200.0,10.085,10.1712,10.0784,10.1314,1245200.0
2009-04-07 12:25:00,15.27,15.28,15.19,15.21,927500.0,10.1314,10.1381,10.0784,10.0916,927500.0
2009-04-07 12:30:00,15.21,15.23,15.19,15.21,486200.0,10.0916,10.1049,10.0784,10.0916,486200.0
2009-04-07 12:35:00,15.21,15.24,15.15,15.15,692100.0,10.0916,10.1115,10.0518,10.0518,692100.0
2009-04-07 12:40:00,15.15,15.19,15.07,15.11,961100.0,10.0518,10.0784,9.9987,10.0253,961100.0
2009-04-07 12:45:00,15.11,15.13,15.09,15.12,541800.0,10.0253,10.0385,10.012,10.0319,541800.0
2009-04-07 12:50:00,15.12,15.21,15.11,15.2,624700.0,10.0319,10.0916,10.0253,10.085,624700.0
2009-04-07 12:55:00,15.2,15.23,15.18,15.22,470700.0,10.085,10.1049,10.0717,10.0983,470700.0
2009-04-07 13:00:00,15.23,15.23,15.13,15.13,503900.0,10.1049,10.1049,10.0385,10.0385,503900.0
2009-04-07 13:05:00,15.13,15.17,15.05,15.05,948100.0,10.0385,10.0651,9.9855,9.9855,948100.0
2009-04-07 13:10:00,15.05,15.07,15.0,15.03,973800.0,9.9855,9.9987,9.9523,9.9722,973800.0
2009-04-07 13:15:00,15.03,15.07,15.0,15.02,764800.0,9.9722,9.9987,9.9523,9.9656,764800.0
2009-04-07 13:20:00,15.02,15.06,14.98,15.06,681300.0,9.9656,9.9921,9.939,9.9921,681300.0
2009-04-07 13:25:00,15.06,15.06,14.99,15.0,454800.0,9.9921,9.9921,9.9457,9.9523,454800.0
2009-04-07 13:30:00,14.99,15.0,14.95,14.96,1200500.0,9.9457,9.9523,9.9191,9.9257,1200500.0
2009-04-07 13:35:00,14.96,14.97,14.91,14.93,839400.0,9.9257,9.9324,9.8926,9.9058,839400.0
2009-04-07 13:40:00,14.93,15.04,14.93,15.02,682600.0,9.9058,9.9788,9.9058,9.9656,682600.0
2009-04-07 13:45:00,15.02,15.05,15.0,15.01,333900.0,9.9656,9.9855,9.9523,9.9589,333900.0
2009-04-07 13:50:00,15.01,15.1,14.97,15.09,807000.0,9.9589,10.0186,9.9324,10.012,807000.0
2009-04-07 13:55:00,15.08,15.12,15.05,15.07,508800.0,10.0054,10.0319,9.9855,9.9987,508800.0
2009-04-07 14:00:00,15.07,15.08,15.04,15.04,512200.0,9.9987,10.0054,9.9788,9.9788,512200.0
2009-04-07 14:05:00,15.04,15.09,15.0,15.08,876900.0,9.9788,10.012,9.9523,10.0054,876900.0
2009-04-07 14:10:00,15.09,15.15,15.05,15.14,771700.0,10.012,10.0518,9.9855,10.0452,771700.0
2009-04-07 14:15:00,15.15,15.16,15.09,15.16,935200.0,10.0518,10.0584,10.012,10.0584,935200.0
2009-04-07 14:20:00,15.16,15.17,15.07,15.08,1032800.0,10.0584,10.0651,9.9987,10.0054,1032800.0
2009-04-07 14:25:00,15.08,15.18,15.07,15.16,679600.0,10.0054,10.0717,9.9987,10.0584,679600.0
2009-04-07 14:30:00,15.17,15.23,15.12,15.23,1329100.0,10.0651,10.1049,10.0319,10.1049,1329100.0
2009-04-07 14:35:00,15.22,15.25,15.11,15.12,1421800.0,10.0983,10.1182,10.0253,10.0319,1421800.0
2009-04-07 14:40:00,15.13,15.21,15.12,15.18,824500.0,10.0385,10.0916,10.0319,10.0717,824500.0
2009-04-07 14:45:00,15.18,15.26,15.17,15.22,1880700.0,10.0717,10.1248,10.0651,10.0983,1880700.0
2009-04-07 14:50:00,15.22,15.27,15.21,15.23,1151600.0,10.0983,10.1314,10.0916,10.1049,1151600.0
2009-04-07 14:55:00,15.21,15.26,15.21,15.25,1634900.0,10.0916,10.1248,10.0916,10.1182,1634900.0
2009-04-07 15:00:00,15.25,15.25,15.11,15.14,1479000.0,10.1182,10.1182,10.0253,10.0452,1479000.0
2009-04-07 15:05:00,15.15,15.24,15.12,15.24,1197300.0,10.0518,10.1115,10.0319,10.1115,1197300.0
2009-04-07 15:10:00,15.24,15.35,15.24,15.29,1916000.0,10.1115,10.1845,10.1115,10.1447,1916000.0
2009-04-07 15:15:00,15.3,15.4,15.27,15.31,2113200.0,10.1513,10.2177,10.1314,10.158,2113200.0
2009-04-07 15:20:00,15.32,15.33,15.27,15.31,1305900.0,10.1646,10.1712,10.1314,10.158,1305900.0
2009-04-07 15:25:00,15.31,15.34,15.21,15.24,1786900.0,10.158,10.1779,10.0916,10.1115,1786900.0
2009-04-07 15:30:00,15.24,15.31,15.22,15.31,1403300.0,10.1115,10.158,10.0983,10.158,1403300.0
2009-04-07 15:35:00,15.3,15.31,15.19,15.21,1446500.0,10.1513,10.158,10.0784,10.0916,1446500.0
2009-04-07 15:40:00,15.21,15.29,15.16,15.24,2335700.0,10.0916,10.1447,10.0584,10.1115,2335700.0
2009-04-07 15:45:00,15.25,15.28,15.13,15.13,2209000.0,10.1182,10.1381,10.0385,10.0385,2209000.0
2009-04-07 15:50:00,15.13,15.17,14.97,14.97,3823800.0,10.0385,10.0651,9.9324,9.9324,3823800.0
2009-04-07 15:55:00,14.98,14.98,14.8,14.8,8077800.0,9.939,9.939,9.8196,9.8196,8077800.0
2009-04-08 09:30:00,15.1,15.17,15.0,15.09,1823800.0,10.0186,10.0651,9.9523,10.012,1823800.0
2009-04-08 09:35:00,15.09,15.1,14.88,14.92,2307800.0,10.012,10.0186,9.8727,9.8992,2307800.0
2009-04-08 09:40:00,14.92,15.14,14.92,15.1,1348300.0,9.8992,10.0452,9.8992,10.0186,1348300.0
2009-04-08 09:45:00,15.1,15.12,15.01,15.07,1614400.0,10.0186,10.0319,9.9589,9.9987,1614400.0
2009-04-08 09:50:00,15.06,15.08,14.84,14.89,2002400.0,9.9921,10.0054,9.8461,9.8793,2002400.0
2009-04-08 09:55:00,14.89,14.95,14.77,14.81,2366200.0,9.8793,9.9191,9.7997,9.8262,2366200.0
2009-04-08 10:00:00,14.81,14.88,14.75,14.86,1771900.0,9.8262,9.8727,9.7864,9.8594,1771900.0
2009-04-08 10:05:00,14.86,14.95,14.81,14.84,1278600.0,9.8594,9.9191,9.8262,9.8461,1278600.0
2009-04-08 10:10:00,14.84,14.95,14.82,14.91,1351400.0,9.8461,9.9191,9.8329,9.8926,1351400.0
2009-04-08 10:15:00,14.91,14.94,14.84,14.87,574800.0,9.8926,9.9125,9.8461,9.866,574800.0
2009-04-08 10:20:00,14.86,14.91,14.85,14.86,1042700.0,9.8594,9.8926,9.8528,9.8594,1042700.0
2009-04-08 10:25:00,14.86,14.87,14.76,14.84,1541300.0,9.8594,9.866,9.7931,9.8461,1541300.0
2009-04-08 10:30:00,14.83,14.92,14.81,14.89,1219200.0,9.8395,9.8992,9.8262,9.8793,1219200.0
2009-04-08 10:35:00,14.89,14.92,14.8,14.84,677900.0,9.8793,9.8992,9.8196,9.8461,677900.0
2009-04-08 10:40:00,14.83,14.91,14.81,14.91,748000.0,9.8395,9.8926,9.8262,9.8926,748000.0
2009-04-08 10:45:00,14.91,14.94,14.89,14.91,946400.0,9.8926,9.9125,9.8793,9.8926,946400.0
2009-04-08 10:50:00,14.91,15.04,14.9,15.01,1354300.0,9.8926,9.9788,9.8859,9.9589,1354300.0
2009-04-08 10:55:00,15.01,15.07,15.0,15.06,1465800.0,9.9589,9.9987,9.9523,9.9921,1465800.0
2009-04-08 11:00:00,15.05,15.12,15.0,15.0,1124500.0,9.9855,10.0319,9.9523,9.9523,1124500.0
2009-04-08 11:05:00,15.0,15.03,14.93,14.94,772300.0,9.9523,9.9722,9.9058,9.9125,772300.0
2009-04-08 11:10:00,14.93,14.98,14.92,14.96,1036400.0,9.9058,9.939,9.8992,9.9257,1036400.0
2009-04-08 11:15:00,14.96,15.0,14.9,14.94,1108100.0,9.9257,9.9523,9.8859,9.9125,1108100.0
2009-04-08 11:20:00,14.93,15.0,14.92,14.95,707800.0,9.9058,9.9523,9.8992,9.9191,707800.0
2009-04-08 11:25:00,14.94,15.02,14.9,14.9,826600.0,9.9125,9.9656,9.8859,9.8859,826600.0
2009-04-08 11:30:00,14.9,14.96,14.9,14.91,637400.0,9.8859,9.9257,9.8859,9.8926,637400.0
2009-04-08 11:35:00,14.92,15.06,14.92,15.03,797700.0,9.8992,9.9921,9.8992,9.9722,797700.0
2009-04-08 11:40:00,15.03,15.04,14.96,15.04,695500.0,9.9722,9.9788,9.9257,9.9788,695500.0
2009-04-08 11:45:00,15.04,15.11,15.04,15.07,1031600.0,9.9788,10.0253,9.9788,9.9987,1031600.0
2009-04-08 11:50:00,15.07,15.11,15.05,15.08,635200.0,9.9987,10.0253,9.9855,10.0054,635200.0
2009-04-08 11:55:00,15.07,15.09,14.99,14.99,501300.0,9.9987,10.012,9.9457,9.9457,501300.0
2009-04-08 12:00:00,15.0,15.01,14.95,14.95,917600.0,9.9523,9.9589,9.9191,9.9191,917600.0
2009-04-08 12:05:00,14.96,14.99,14.95,14.96,327800.0,9.9257,9.9457,9.9191,9.9257,327800.0
2009-04-08 12:10:00,14.96,14.99,14.95,14.95,453900.0,9.9257,9.9457,9.9191,9.9191,453900.0
2009-04-08 12:15:00,14.95,14.97,14.95,14.97,525700.0,9.9191,9.9324,9.9191,9.9324,525700.0
2009-04-08 12:20:00,14.97,15.04,14.96,15.02,387500.0,9.9324,9.9788,9.9257,9.9656,387500.0
2009-04-08 12:25:00,15.02,15.07,15.0,15.0,498700.0,9.9656,9.9987,9.9523,9.9523,498700.0
2009-04-08 12:30:00,15.0,15.01,14.97,15.0,299300.0,9.9523,9.9589,9.9324,9.9523,299300.0
2009-04-08 12:35:00,15.01,15.06,14.97,15.04,632000.0,9.9589,9.9921,9.9324,9.9788,632000.0
2009-04-08 12:40:00,15.05,15.08,15.01,15.05,860900.0,9.9855,10.0054,9.9589,9.9855,860900.0
2009-04-08 12:45:00,15.06,15.12,15.05,15.08,953900.0,9.9921,10.0319,9.9855,10.0054,953900.0
2009-04-08 12:50:00,15.08,15.09,15.02,15.07,748400.0,10.0054,10.012,9.9656,9.9987,748400.0
2009-04-08 12:55:00,15.07,15.1,15.05,15.05,679000.0,9.9987,10.0186,9.9855,9.9855,679000.0
2009-04-08 13:00:00,15.05,15.06,14.95,14.96,791700.0,9.9855,9.9921,9.9191,9.9257,791700.0
2009-04-08 13:05:00,14.95,15.0,14.95,14.97,725800.0,9.9191,9.9523,9.9191,9.9324,725800.0
2009-04-08 13:10:00,14.98,15.02,14.97,15.02,726200.0,9.939,9.9656,9.9324,9.9656,726200.0
2009-04-08 13:15:00,15.02,15.02,14.95,14.96,834000.0,9.9656,9.9656,9.9191,9.9257,834000.0
2009-04-08 13:20:00,14.96,14.99,14.95,14.98,532300.0,9.9257,9.9457,9.9191,9.939,532300.0
2009-04-08 13:25:00,14.98,14.99,14.96,14.97,346500.0,9.939,9.9457,9.9257,9.9324,346500.0
2009-04-08 13:30:00,14.97,14.98,14.9,14.91,926500.0,9.9324,9.939,9.8859,9.8926,926500.0
2009-04-08 13:35:00,14.9,14.92,14.85,14.87,1124400.0,9.8859,9.8992,9.8528,9.866,1124400.0
2009-04-08 13:40:00,14.87,14.91,14.84,14.88,676500.0,9.866,9.8926,9.8461,9.8727,676500.0
2009-04-08 13:45:00,14.88,14.89,14.84,14.87,529600.0,9.8727,9.8793,9.8461,9.866,529600.0
2009-04-08 13:50:00,14.86,14.89,14.79,14.79,734000.0,9.8594,9.8793,9.813,9.813,734000.0
2009-04-08 13:55:00,14.79,14.8,14.75,14.77,872200.0,9.813,9.8196,9.7864,9.7997,872200.0
2009-04-08 14:00:00,14.77,14.78,14.67,14.68,1378300.0,9.7997,9.8063,9.7333,9.74,1378300.0
2009-04-08 14:05:00,14.69,14.73,14.6,14.62,1135600.0,9.7466,9.7731,9.6869,9.7002,1135600.0
2009-04-08 14:10:00,14.62,14.74,14.59,14.72,1208000.0,9.7002,9.7798,9.6803,9.7665,1208000.0
2009-04-08 14:15:00,14.72,14.73,14.61,14.68,934700.0,9.7665,9.7731,9.6935,9.74,934700.0
2009-04-08 14:20:00,14.68,14.73,14.56,14.58,1381400.0,9.74,9.7731,9.6604,9.6736,1381400.0
2009-04-08 14:25:00,14.59,14.67,14.58,14.63,897900.0,9.6803,9.7333,9.6736,9.7068,897900.0
2009-04-08 14:30:00,14.63,14.63,14.51,14.53,1426900.0,9.7068,9.7068,9.6272,9.6405,1426900.0
2009-04-08 14:35:00,14.53,14.57,14.5,14.52,1601500.0,9.6405,9.667,9.6205,9.6338,1601500.0
2009-04-08 14:40:00,14.51,14.57,14.46,14.55,1521600.0,9.6272,9.667,9.594,9.6537,1521600.0
2009-04-08 14:45:00,14.55,14.57,14.51,14.52,674600.0,9.6537,9.667,9.6272,9.6338,674600.0
2009-04-08 14:50:00,14.52,14.54,14.46,14.5,870300.0,9.6338,9.6471,9.594,9.6205,870300.0
2009-04-08 14:55:00,14.49,14.6,14.45,14.55,1145600.0,9.6139,9.6869,9.5874,9.6537,1145600.0
2009-04-08 15:00:00,14.55,14.57,14.46,14.47,1040500.0,9.6537,9.667,9.594,9.6006,1040500.0
2009-04-08 15:05:00,14.47,14.53,14.43,14.45,1247500.0,9.6006,9.6405,9.5741,9.5874,1247500.0
2009-04-08 15:10:00,14.45,14.54,14.41,14.51,1368600.0,9.5874,9.6471,9.5608,9.6272,1368600.0
2009-04-08 15:15:00,14.52,14.55,14.46,14.51,1017500.0,9.6338,9.6537,9.594,9.6272,1017500.0
2009-04-08 15:20:00,14.51,14.56,14.51,14.55,1157600.0,9.6272,9.6604,9.6272,9.6537,1157600.0
2009-04-08 15:25:00,14.55,14.6,14.48,14.5,1279100.0,9.6537,9.6869,9.6073,9.6205,1279100.0
2009-04-08 15:30:00,14.51,14.6,14.5,14.59,1802500.0,9.6272,9.6869,9.6205,9.6803,1802500.0
2009-04-08 15:35:00,14.59,14.73,14.55,14.73,1634800.0,9.6803,9.7731,9.6537,9.7731,1634800.0
2009-04-08 15:40:00,14.73,14.79,14.69,14.75,2320700.0,9.7731,9.813,9.7466,9.7864,2320700.0
2009-04-08 15:45:00,14.76,14.85,14.74,14.77,2236200.0,9.7931,9.8528,9.7798,9.7997,2236200.0
2009-04-08 15:50:00,14.77,14.81,14.65,14.7,2768800.0,9.7997,9.8262,9.7201,9.7532,2768800.0
2009-04-08 15:55:00,14.69,14.92,14.69,14.89,4319800.0,9.7466,9.8992,9.7466,9.8793,4319800.0
2009-04-09 09:30:00,19.84,19.95,19.37,19.6,14956100.0,13.1636,13.2365,12.8517,13.0043,14956100.0
2009-04-09 09:35:00,19.59,19.65,18.87,18.95,11246200.0,12.9977,13.0375,12.52,12.5731,11246200.0
2009-04-09 09:40:00,18.95,19.11,18.64,19.0,12606300.0,12.5731,12.6792,12.3674,12.6062,12606300.0
2009-04-09 09:45:00,19.0,19.02,18.72,18.98,7646800.0,12.6062,12.6195,12.4205,12.593,7646800.0
2009-04-09 09:50:00,18.98,19.01,18.66,18.79,7699100.0,12.593,12.6129,12.3806,12.4669,7699100.0
2009-04-09 09:55:00,18.78,18.99,18.75,18.76,6168300.0,12.4603,12.5996,12.4404,12.447,6168300.0
2009-04-09 10:00:00,18.75,18.85,18.55,18.83,5503700.0,12.4404,12.5067,12.3077,12.4934,5503700.0
2009-04-09 10:05:00,18.84,18.85,18.59,18.66,4703000.0,12.5001,12.5067,12.3342,12.3806,4703000.0
2009-04-09 10:10:00,18.66,18.77,18.52,18.58,4163200.0,12.3806,12.4536,12.2878,12.3276,4163200.0
2009-04-09 10:15:00,18.57,18.7,18.4,18.59,5550200.0,12.3209,12.4072,12.2081,12.3342,5550200.0
2009-04-09 10:20:00,18.59,18.73,18.48,18.49,4359700.0,12.3342,12.4271,12.2612,12.2679,4359700.0
2009-04-09 10:25:00,18.49,18.9,18.46,18.51,4050500.0,12.2679,12.5399,12.248,12.2811,4050500.0
2009-04-09 10:30:00,18.51,18.58,18.41,18.54,3466500.0,12.2811,12.3276,12.2148,12.301,3466500.0
2009-04-09 10:35:00,18.55,18.6,18.47,18.5,3576200.0,12.3077,12.3408,12.2546,12.2745,3576200.0
2009-04-09 10:40:00,18.5,18.53,18.18,18.19,4450200.0,12.2745,12.2944,12.0622,12.0688,4450200.0
2009-04-09 10:45:00,18.19,18.28,18.07,18.25,5825200.0,12.0688,12.1285,11.9892,12.1086,5825200.0
2009-04-09 10:50:00,18.25,18.35,18.18,18.22,3768800.0,12.1086,12.175,12.0622,12.0887,3768800.0
2009-04-09 10:55:00,18.23,18.26,18.12,18.14,2914300.0,12.0953,12.1153,12.0224,12.0356,2914300.0
2009-04-09 11:00:00,18.15,18.26,18.1,18.24,4680900.0,12.0423,12.1153,12.0091,12.102,4680900.0
2009-04-09 11:05:00,18.24,18.27,18.17,18.21,3314000.0,12.102,12.1219,12.0555,12.0821,3314000.0
2009-04-09 11:10:00,18.21,18.23,18.1,18.13,2224100.0,12.0821,12.0953,12.0091,12.029,2224100.0
2009-04-09 11:15:00,18.13,18.2,18.05,18.16,3056700.0,12.029,12.0754,11.9759,12.0489,3056700.0
2009-04-09 11:20:00,18.16,18.21,18.13,18.19,3935100.0,12.0489,12.0821,12.029,12.0688,3935100.0
2009-04-09 11:25:00,18.19,18.24,17.78,17.84,7217500.0,12.0688,12.102,11.7968,11.8366,7217500.0
2009-04-09 11:30:00,17.84,17.89,17.76,17.78,4256900.0,11.8366,11.8698,11.7835,11.7968,4256900.0
2009-04-09 11:35:00,17.77,17.85,17.65,17.76,3894400.0,11.7901,11.8432,11.7105,11.7835,3894400.0
2009-04-09 11:40:00,17.77,17.79,17.42,17.47,4339900.0,11.7901,11.8034,11.5579,11.5911,4339900.0
2009-04-09 11:45:00,17.47,17.9,17.46,17.58,5478100.0,11.5911,11.8764,11.5845,11.6641,5478100.0
2009-04-09 11:50:00,17.59,17.66,17.51,17.64,2602800.0,11.6707,11.7172,11.6176,11.7039,2602800.0
2009-04-09 11:55:00,17.64,17.88,17.63,17.83,4061700.0,11.7039,11.8631,11.6973,11.83,4061700.0
2009-04-09 12:00:00,17.83,17.92,17.79,17.9,3087500.0,11.83,11.8897,11.8034,11.8764,3087500.0
2009-04-09 12:05:00,17.9,18.06,17.9,17.99,5332200.0,11.8764,11.9826,11.8764,11.9361,5332200.0
2009-04-09 12:10:00,17.98,18.02,17.86,17.95,4229000.0,11.9295,11.956,11.8499,11.9096,4229000.0
2009-04-09 12:15:00,17.95,17.97,17.84,17.94,1672100.0,11.9096,11.9228,11.8366,11.9029,1672100.0
2009-04-09 12:20:00,17.94,18.0,17.92,17.95,1690800.0,11.9029,11.9427,11.8897,11.9096,1690800.0
2009-04-09 12:25:00,17.95,18.01,17.93,17.99,1404800.0,11.9096,11.9494,11.8963,11.9361,1404800.0
2009-04-09 12:30:00,17.99,18.11,17.97,18.05,2807600.0,11.9361,12.0157,11.9228,11.9759,2807600.0
2009-04-09 12:35:00,18.05,18.07,18.01,18.07,2745400.0,11.9759,11.9892,11.9494,11.9892,2745400.0
2009-04-09 12:40:00,18.06,18.16,18.01,18.11,3562400.0,11.9826,12.0489,11.9494,12.0157,3562400.0
2009-04-09 12:45:00,18.11,18.29,17.73,18.26,3337600.0,12.0157,12.1352,11.7636,12.1153,3337600.0
2009-04-09 12:50:00,18.26,18.44,18.25,18.31,4457900.0,12.1153,12.2347,12.1086,12.1484,4457900.0
2009-04-09 12:55:00,18.32,18.43,18.28,18.37,2760200.0,12.1551,12.228,12.1285,12.1882,2760200.0
2009-04-09 13:00:00,18.37,18.39,18.32,18.35,1367400.0,12.1882,12.2015,12.1551,12.175,1367400.0
2009-04-09 13:05:00,18.35,18.63,18.34,18.61,3950100.0,12.175,12.3607,12.1683,12.3475,3950100.0
2009-04-09 13:10:00,18.62,18.73,18.51,18.55,4051600.0,12.3541,12.4271,12.2811,12.3077,4051600.0
2009-04-09 13:15:00,18.55,18.66,18.54,18.59,2628800.0,12.3077,12.3806,12.301,12.3342,2628800.0
2009-04-09 13:20:00,18.58,18.72,18.58,18.65,2821500.0,12.3276,12.4205,12.3276,12.374,2821500.0
2009-04-09 13:25:00,18.66,18.67,18.38,18.43,3208100.0,12.3806,12.3873,12.1949,12.228,3208100.0
2009-04-09 13:30:00,18.43,18.5,18.31,18.35,2172100.0,12.228,12.2745,12.1484,12.175,2172100.0
2009-04-09 13:35:00,18.34,18.44,18.31,18.37,1454800.0,12.1683,12.2347,12.1484,12.1882,1454800.0
2009-04-09 13:40:00,18.38,18.46,18.31,18.39,1736400.0,12.1949,12.248,12.1484,12.2015,1736400.0
2009-04-09 13:45:00,18.38,18.55,18.38,18.52,1439900.0,12.1949,12.3077,12.1949,12.2878,1439900.0
2009-04-09 13:50:00,18.53,18.54,18.43,18.51,1170900.0,12.2944,12.301,12.228,12.2811,1170900.0
2009-04-09 13:55:00,18.5,18.56,18.44,18.47,1453500.0,12.2745,12.3143,12.2347,12.2546,1453500.0
2009-04-09 14:00:00,18.47,18.47,18.36,18.44,1901100.0,12.2546,12.2546,12.1816,12.2347,1901100.0
2009-04-09 14:05:00,18.43,18.65,18.4,18.65,2296700.0,12.228,12.374,12.2081,12.374,2296700.0
2009-04-09 14:10:00,18.65,18.68,18.46,18.55,2425700.0,12.374,12.3939,12.248,12.3077,2425700.0
2009-04-09 14:15:00,18.55,18.57,17.48,18.46,2247200.0,12.3077,12.3209,11.5977,12.248,2247200.0
2009-04-09 14:20:00,18.47,18.49,18.43,18.47,1138000.0,12.2546,12.2679,12.228,12.2546,1138000.0
2009-04-09 14:25:00,18.47,18.56,18.46,18.48,1453400.0,12.2546,12.3143,12.248,12.2612,1453400.0
2009-04-09 14:30:00,18.48,18.56,18.45,18.56,1241600.0,12.2612,12.3143,12.2413,12.3143,1241600.0
2009-04-09 14:35:00,18.56,18.67,18.53,18.63,2890200.0,12.3143,12.3873,12.2944,12.3607,2890200.0
2009-04-09 14:40:00,18.64,18.66,18.53,18.58,2028500.0,12.3674,12.3806,12.2944,12.3276,2028500.0
2009-04-09 14:45:00,18.59,18.94,18.58,18.93,5847400.0,12.3342,12.5664,12.3276,12.5598,5847400.0
2009-04-09 14:50:00,18.92,19.0,18.75,18.76,4518900.0,12.5532,12.6062,12.4404,12.447,4518900.0
2009-04-09 14:55:00,18.76,18.95,18.74,18.89,2991600.0,12.447,12.5731,12.4337,12.5332,2991600.0
2009-04-09 15:00:00,18.89,18.99,18.8,18.98,3892900.0,12.5332,12.5996,12.4735,12.593,3892900.0
2009-04-09 15:05:00,18.94,18.99,18.91,18.95,2704700.0,12.5664,12.5996,12.5465,12.5731,2704700.0
2009-04-09 15:10:00,18.96,19.06,18.76,18.76,5769200.0,12.5797,12.646,12.447,12.447,5769200.0
2009-04-09 15:15:00,18.76,19.04,18.76,18.98,3686000.0,12.447,12.6328,12.447,12.593,3686000.0
2009-04-09 15:20:00,19.0,19.1,18.91,18.96,3801300.0,12.6062,12.6726,12.5465,12.5797,3801300.0
2009-04-09 15:25:00,18.96,19.15,18.95,19.1,5502900.0,12.5797,12.7058,12.5731,12.6726,5502900.0
2009-04-09 15:30:00,19.1,19.29,19.09,19.29,6763600.0,12.6726,12.7986,12.6659,12.7986,6763600.0
2009-04-09 15:35:00,19.29,19.48,19.24,19.41,7906800.0,12.7986,12.9247,12.7655,12.8783,7906800.0
2009-04-09 15:40:00,19.4,19.45,19.23,19.36,7305600.0,12.8716,12.9048,12.7588,12.8451,7305600.0
2009-04-09 15:45:00,19.36,19.38,19.2,19.37,6370700.0,12.8451,12.8584,12.7389,12.8517,6370700.0
2009-04-09 15:50:00,19.37,19.5,19.23,19.48,9348700.0,12.8517,12.938,12.7588,12.9247,9348700.0
2009-04-09 15:55:00,19.47,19.6,19.41,19.53,13230000.0,12.9181,13.0043,12.8783,12.9579,13230000.0
2009-04-13 09:30:00,18.88,18.91,18.51,18.83,4960000.0,12.5266,12.5465,12.2811,12.4934,4960000.0
2009-04-13 09:35:00,18.84,19.05,18.8,18.92,4133800.0,12.5001,12.6394,12.4735,12.5532,4133800.0
2009-04-13 09:40:00,18.92,19.1,18.85,18.98,3579200.0,12.5532,12.6726,12.5067,12.593,3579200.0
2009-04-13 09:45:00,18.99,19.1,18.88,18.89,3075400.0,12.5996,12.6726,12.5266,12.5332,3075400.0
2009-04-13 09:50:00,18.89,19.06,18.75,19.03,3258100.0,12.5332,12.646,12.4404,12.6261,3258100.0
2009-04-13 09:55:00,19.02,19.25,18.89,19.2,3780600.0,12.6195,12.7721,12.5332,12.7389,3780600.0
2009-04-13 10:00:00,19.2,19.5,18.9,19.38,4314900.0,12.7389,12.938,12.5399,12.8584,4314900.0
2009-04-13 10:05:00,19.38,19.64,18.9,19.55,3384300.0,12.8584,13.0309,12.5399,12.9712,3384300.0
2009-04-13 10:10:00,19.54,19.89,19.52,19.78,4389000.0,12.9645,13.1967,12.9512,13.1238,4389000.0
2009-04-13 10:15:00,19.78,19.82,19.66,19.8,4138700.0,13.1238,13.1503,13.0441,13.137,4138700.0
2009-04-13 10:20:00,19.8,19.95,18.88,19.93,4338900.0,13.137,13.2365,12.5266,13.2233,4338900.0
2009-04-13 10:25:00,19.93,19.95,19.71,19.71,2962800.0,13.2233,13.2365,13.0773,13.0773,2962800.0
2009-04-13 10:30:00,19.71,19.72,19.52,19.61,3382900.0,13.0773,13.0839,12.9512,13.011,3382900.0
2009-04-13 10:35:00,19.6,19.83,19.6,19.68,2953100.0,13.0043,13.1569,13.0043,13.0574,2953100.0
2009-04-13 10:40:00,19.67,19.68,19.44,19.53,3520800.0,13.0508,13.0574,12.8982,12.9579,3520800.0
2009-04-13 10:45:00,19.53,19.64,19.45,19.52,2285400.0,12.9579,13.0309,12.9048,12.9512,2285400.0
2009-04-13 10:50:00,19.53,19.61,19.46,19.48,1941100.0,12.9579,13.011,12.9114,12.9247,1941100.0
2009-04-13 10:55:00,19.48,19.6,19.47,19.53,1760300.0,12.9247,13.0043,12.9181,12.9579,1760300.0
2009-04-13 11:00:00,19.54,19.55,19.27,19.32,2786100.0,12.9645,12.9712,12.7854,12.8185,2786100.0
2009-04-13 11:05:00,19.31,19.32,19.07,19.12,3343000.0,12.8119,12.8185,12.6527,12.6859,3343000.0
2009-04-13 11:10:00,19.12,19.27,19.11,19.21,2398900.0,12.6859,12.7854,12.6792,12.7456,2398900.0
2009-04-13 11:15:00,19.21,19.24,19.14,19.14,1447900.0,12.7456,12.7655,12.6991,12.6991,1447900.0
2009-04-13 11:20:00,19.14,19.17,19.03,19.14,1760500.0,12.6991,12.719,12.6261,12.6991,1760500.0
2009-04-13 11:25:00,19.15,19.37,19.14,19.29,1941300.0,12.7058,12.8517,12.6991,12.7986,1941300.0
2009-04-13 11:30:00,19.28,19.3,19.17,19.19,1529400.0,12.792,12.8053,12.719,12.7323,1529400.0
2009-04-13 11:35:00,19.19,19.2,19.12,19.16,1131200.0,12.7323,12.7389,12.6859,12.7124,1131200.0
2009-04-13 11:40:00,19.16,19.2,18.91,19.11,1356700.0,12.7124,12.7389,12.5465,12.6792,1356700.0
2009-04-13 11:45:00,19.12,19.15,18.93,19.08,894900.0,12.6859,12.7058,12.5598,12.6593,894900.0
2009-04-13 11:50:00,19.08,19.09,18.93,18.93,1881700.0,12.6593,12.6659,12.5598,12.5598,1881700.0
2009-04-13 11:55:00,18.94,19.12,18.93,19.1,1556300.0,12.5664,12.6859,12.5598,12.6726,1556300.0
2009-04-13 12:00:00,19.09,19.25,19.09,19.18,1397000.0,12.6659,12.7721,12.6659,12.7257,1397000.0
2009-04-13 12:05:00,19.17,19.3,19.16,19.24,1145500.0,12.719,12.8053,12.7124,12.7655,1145500.0
2009-04-13 12:10:00,19.23,19.27,19.2,19.21,952500.0,12.7588,12.7854,12.7389,12.7456,952500.0
2009-04-13 12:15:00,19.22,19.35,19.2,19.26,827500.0,12.7522,12.8385,12.7389,12.7787,827500.0
2009-04-13 12:20:00,19.26,19.3,19.2,19.21,762600.0,12.7787,12.8053,12.7389,12.7456,762600.0
2009-04-13 12:25:00,19.21,19.21,19.08,19.13,845700.0,12.7456,12.7456,12.6593,12.6925,845700.0
2009-04-13 12:30:00,19.13,19.3,19.12,19.25,1242800.0,12.6925,12.8053,12.6859,12.7721,1242800.0
2009-04-13 12:35:00,19.24,19.33,19.22,19.22,933700.0,12.7655,12.8252,12.7522,12.7522,933700.0
2009-04-13 12:40:00,19.22,19.27,19.17,19.17,937900.0,12.7522,12.7854,12.719,12.719,937900.0
2009-04-13 12:45:00,19.17,19.27,19.17,19.24,841100.0,12.719,12.7854,12.719,12.7655,841100.0
2009-04-13 12:50:00,19.24,19.26,19.2,19.22,564600.0,12.7655,12.7787,12.7389,12.7522,564600.0
2009-04-13 12:55:00,19.21,19.34,19.21,19.28,923900.0,12.7456,12.8318,12.7456,12.792,923900.0
2009-04-13 13:00:00,19.28,19.32,19.19,19.25,1344100.0,12.792,12.8185,12.7323,12.7721,1344100.0
2009-04-13 13:05:00,19.25,19.26,19.18,19.19,508500.0,12.7721,12.7787,12.7257,12.7323,508500.0
2009-04-13 13:10:00,19.18,19.24,19.16,19.18,819200.0,12.7257,12.7655,12.7124,12.7257,819200.0
2009-04-13 13:15:00,19.18,19.28,19.17,19.27,588800.0,12.7257,12.792,12.719,12.7854,588800.0
2009-04-13 13:20:00,19.28,19.47,19.27,19.41,2247000.0,12.792,12.9181,12.7854,12.8783,2247000.0
2009-04-13 13:25:00,19.41,19.41,19.32,19.37,933400.0,12.8783,12.8783,12.8185,12.8517,933400.0
2009-04-13 13:30:00,19.37,19.59,19.36,19.58,1974700.0,12.8517,12.9977,12.8451,12.9911,1974700.0
2009-04-13 13:35:00,19.58,19.58,19.43,19.45,1341100.0,12.9911,12.9911,12.8915,12.9048,1341100.0
2009-04-13 13:40:00,19.45,19.46,19.34,19.4,1263100.0,12.9048,12.9114,12.8318,12.8716,1263100.0
2009-04-13 13:45:00,19.4,19.48,19.39,19.42,1189500.0,12.8716,12.9247,12.865,12.8849,1189500.0
2009-04-13 13:50:00,19.42,19.49,19.42,19.47,1080500.0,12.8849,12.9313,12.8849,12.9181,1080500.0
2009-04-13 13:55:00,19.48,19.54,19.42,19.5,1387600.0,12.9247,12.9645,12.8849,12.938,1387600.0
2009-04-13 14:00:00,19.49,19.63,19.47,19.55,2651100.0,12.9313,13.0242,12.9181,12.9712,2651100.0
2009-04-13 14:05:00,19.56,19.56,19.46,19.48,1369200.0,12.9778,12.9778,12.9114,12.9247,1369200.0
2009-04-13 14:10:00,19.48,19.48,19.13,19.25,2258300.0,12.9247,12.9247,12.6925,12.7721,2258300.0
2009-04-13 14:15:00,19.25,19.3,19.13,19.3,1220200.0,12.7721,12.8053,12.6925,12.8053,1220200.0
2009-04-13 14:20:00,19.3,19.34,19.22,19.31,837400.0,12.8053,12.8318,12.7522,12.8119,837400.0
2009-04-13 14:25:00,19.31,19.37,19.25,19.29,1088000.0,12.8119,12.8517,12.7721,12.7986,1088000.0
2009-04-13 14:30:00,19.3,19.4,19.25,19.36,920900.0,12.8053,12.8716,12.7721,12.8451,920900.0
2009-04-13 14:35:00,19.36,19.43,19.28,19.28,1064600.0,12.8451,12.8915,12.792,12.792,1064600.0
2009-04-13 14:40:00,19.28,19.4,19.25,19.29,1213800.0,12.792,12.8716,12.7721,12.7986,1213800.0
2009-04-13 14:45:00,19.29,19.31,19.22,19.24,1277200.0,12.7986,12.8119,12.7522,12.7655,1277200.0
2009-04-13 14:50:00,19.23,19.25,19.17,19.22,981400.0,12.7588,12.7721,12.719,12.7522,981400.0
2009-04-13 14:55:00,19.21,19.31,19.19,19.2,1072000.0,12.7456,12.8119,12.7323,12.7389,1072000.0
2009-04-13 15:00:00,19.2,19.34,19.13,19.29,2384400.0,12.7389,12.8318,12.6925,12.7986,2384400.0
2009-04-13 15:05:00,19.29,19.4,19.27,19.29,1456200.0,12.7986,12.8716,12.7854,12.7986,1456200.0
2009-04-13 15:10:00,19.29,19.43,19.28,19.41,1193500.0,12.7986,12.8915,12.792,12.8783,1193500.0
2009-04-13 15:15:00,19.42,19.55,19.38,19.4,2404300.0,12.8849,12.9712,12.8584,12.8716,2404300.0
2009-04-13 15:20:00,19.4,19.47,19.33,19.41,2130100.0,12.8716,12.9181,12.8252,12.8783,2130100.0
2009-04-13 15:25:00,19.41,19.49,19.31,19.43,2089000.0,12.8783,12.9313,12.8119,12.8915,2089000.0
2009-04-13 15:30:00,19.43,19.68,19.4,19.62,4584800.0,12.8915,13.0574,12.8716,13.0176,4584800.0
2009-04-13 15:35:00,19.61,19.66,19.51,19.65,3318900.0,13.011,13.0441,12.9446,13.0375,3318900.0
2009-04-13 15:40:00,19.65,19.87,19.63,19.86,4950400.0,13.0375,13.1835,13.0242,13.1768,4950400.0
2009-04-13 15:45:00,19.85,19.88,19.59,19.64,4441700.0,13.1702,13.1901,12.9977,13.0309,4441700.0
2009-04-13 15:50:00,19.64,19.69,19.46,19.55,3569300.0,13.0309,13.064,12.9114,12.9712,3569300.0
2009-04-13 15:55:00,19.54,19.68,19.45,19.54,5433500.0,12.9645,13.0574,12.9048,12.9645,5433500.0
2009-04-14 09:30:00,19.27,19.32,19.03,19.1,3900200.0,12.7854,12.8185,12.6261,12.6726,3900200.0
2009-04-14 09:35:00,19.11,19.17,18.33,18.78,8052600.0,12.6792,12.719,12.1617,12.4603,8052600.0
2009-04-14 09:40:00,18.78,19.03,18.57,19.01,3576100.0,12.4603,12.6261,12.3209,12.6129,3576100.0
2009-04-14 09:45:00,19.02,19.02,18.6,18.96,3133500.0,12.6195,12.6195,12.3408,12.5797,3133500.0
2009-04-14 09:50:00,18.96,19.1,18.93,19.02,2552800.0,12.5797,12.6726,12.5598,12.6195,2552800.0
2009-04-14 09:55:00,19.0,19.22,18.93,19.2,2637200.0,12.6062,12.7522,12.5598,12.7389,2637200.0
2009-04-14 10:00:00,19.21,19.33,19.1,19.26,2032300.0,12.7456,12.8252,12.6726,12.7787,2032300.0
2009-04-14 10:05:00,19.25,19.3,18.93,18.95,2751900.0,12.7721,12.8053,12.5598,12.5731,2751900.0
2009-04-14 10:10:00,18.95,19.18,18.92,18.97,2080000.0,12.5731,12.7257,12.5532,12.5863,2080000.0
2009-04-14 10:15:00,18.97,19.11,18.95,19.06,1718100.0,12.5863,12.6792,12.5731,12.646,1718100.0
2009-04-14 10:20:00,19.06,19.15,19.05,19.11,1589000.0,12.646,12.7058,12.6394,12.6792,1589000.0
2009-04-14 10:25:00,19.11,19.22,19.1,19.21,1724900.0,12.6792,12.7522,12.6726,12.7456,1724900.0
2009-04-14 10:30:00,19.21,19.36,19.19,19.23,2007600.0,12.7456,12.8451,12.7323,12.7588,2007600.0
2009-04-14 10:35:00,19.23,19.28,19.17,19.22,1202600.0,12.7588,12.792,12.719,12.7522,1202600.0
2009-04-14 10:40:00,19.22,19.44,19.21,19.44,1833900.0,12.7522,12.8982,12.7456,12.8982,1833900.0
2009-04-14 10:45:00,19.44,19.53,19.38,19.42,2024700.0,12.8982,12.9579,12.8584,12.8849,2024700.0
2009-04-14 10:50:00,19.42,19.45,19.31,19.32,1292100.0,12.8849,12.9048,12.8119,12.8185,1292100.0
2009-04-14 10:55:00,19.32,19.33,19.26,19.33,1030600.0,12.8185,12.8252,12.7787,12.8252,1030600.0
2009-04-14 11:00:00,19.32,19.39,19.25,19.36,1365400.0,12.8185,12.865,12.7721,12.8451,1365400.0
2009-04-14 11:05:00,19.35,19.36,19.08,19.16,1768700.0,12.8385,12.8451,12.6593,12.7124,1768700.0
2009-04-14 11:10:00,19.16,19.17,19.05,19.16,1157600.0,12.7124,12.719,12.6394,12.7124,1157600.0
2009-04-14 11:15:00,19.16,19.17,19.05,19.06,953600.0,12.7124,12.719,12.6394,12.646,953600.0
2009-04-14 11:20:00,19.05,19.06,18.8,18.91,2990500.0,12.6394,12.646,12.4735,12.5465,2990500.0
2009-04-14 11:25:00,18.9,19.04,18.9,18.96,1481100.0,12.5399,12.6328,12.5399,12.5797,1481100.0
2009-04-14 11:30:00,18.97,19.07,18.92,19.07,1296200.0,12.5863,12.6527,12.5532,12.6527,1296200.0
2009-04-14 11:35:00,19.06,19.07,18.85,18.94,1385200.0,12.646,12.6527,12.5067,12.5664,1385200.0
2009-04-14 11:40:00,18.94,19.0,18.86,18.97,888200.0,12.5664,12.6062,12.5133,12.5863,888200.0
2009-04-14 11:45:00,18.97,19.13,18.97,19.04,1196800.0,12.5863,12.6925,12.5863,12.6328,1196800.0
2009-04-14 11:50:00,19.04,19.08,18.93,18.97,899200.0,12.6328,12.6593,12.5598,12.5863,899200.0
2009-04-14 11:55:00,18.97,18.98,18.86,18.88,956700.0,12.5863,12.593,12.5133,12.5266,956700.0
2009-04-14 12:00:00,18.88,18.97,18.81,18.95,1042200.0,12.5266,12.5863,12.4802,12.5731,1042200.0
2009-04-14 12:05:00,18.95,18.95,18.72,18.73,1433300.0,12.5731,12.5731,12.4205,12.4271,1433300.0
2009-04-14 12:10:00,18.73,18.96,18.68,18.7,1373900.0,12.4271,12.5797,12.3939,12.4072,1373900.0
2009-04-14 12:15:00,18.7,18.85,18.65,18.83,1246700.0,12.4072,12.5067,12.374,12.4934,1246700.0
2009-04-14 12:20:00,18.83,18.87,18.67,18.81,1137000.0,12.4934,12.52,12.3873,12.4802,1137000.0
2009-04-14 12:25:00,18.82,18.9,18.72,18.8,1016800.0,12.4868,12.5399,12.4205,12.4735,1016800.0
2009-04-14 12:30:00,18.81,18.91,18.77,18.88,886800.0,12.4802,12.5465,12.4536,12.5266,886800.0
2009-04-14 12:35:00,18.85,18.89,18.68,18.72,1099700.0,12.5067,12.5332,12.3939,12.4205,1099700.0
2009-04-14 12:40:00,18.72,18.73,18.54,18.54,1436800.0,12.4205,12.4271,12.301,12.301,1436800.0
2009-04-14 12:45:00,18.55,18.59,18.44,18.52,2053900.0,12.3077,12.3342,12.2347,12.2878,2053900.0
2009-04-14 12:50:00,18.52,18.58,18.42,18.47,2137000.0,12.2878,12.3276,12.2214,12.2546,2137000.0
2009-04-14 12:55:00,18.47,18.48,18.31,18.4,2298800.0,12.2546,12.2612,12.1484,12.2081,2298800.0
2009-04-14 13:00:00,18.4,18.45,18.32,18.36,1427600.0,12.2081,12.2413,12.1551,12.1816,1427600.0
2009-04-14 13:05:00,18.36,18.37,18.16,18.23,2473800.0,12.1816,12.1882,12.0489,12.0953,2473800.0
2009-04-14 13:10:00,18.24,18.38,18.18,18.37,1470700.0,12.102,12.1949,12.0622,12.1882,1470700.0
2009-04-14 13:15:00,18.37,18.55,18.33,18.46,1602600.0,12.1882,12.3077,12.1617,12.248,1602600.0
2009-04-14 13:20:00,18.46,18.5,18.3,18.4,1081100.0,12.248,12.2745,12.1418,12.2081,1081100.0
2009-04-14 13:25:00,18.39,18.49,18.33,18.46,1040900.0,12.2015,12.2679,12.1617,12.248,1040900.0
2009-04-14 13:30:00,18.47,18.55,18.45,18.52,1155400.0,12.2546,12.3077,12.2413,12.2878,1155400.0
2009-04-14 13:35:00,18.52,18.53,18.42,18.44,1010500.0,12.2878,12.2944,12.2214,12.2347,1010500.0
2009-04-14 13:40:00,18.44,18.58,18.42,18.57,654200.0,12.2347,12.3276,12.2214,12.3209,654200.0
2009-04-14 13:45:00,18.57,18.58,18.37,18.39,1198300.0,12.3209,12.3276,12.1882,12.2015,1198300.0
2009-04-14 13:50:00,18.39,18.44,18.27,18.32,1159800.0,12.2015,12.2347,12.1219,12.1551,1159800.0
2009-04-14 13:55:00,18.3,18.4,18.25,18.38,1082600.0,12.1418,12.2081,12.1086,12.1949,1082600.0
2009-04-14 14:00:00,18.39,18.39,18.31,18.33,703800.0,12.2015,12.2015,12.1484,12.1617,703800.0
2009-04-14 14:05:00,18.33,18.33,18.16,18.23,1003800.0,12.1617,12.1617,12.0489,12.0953,1003800.0
2009-04-14 14:10:00,18.22,18.34,18.14,18.32,1083900.0,12.0887,12.1683,12.0356,12.1551,1083900.0
2009-04-14 14:15:00,18.32,18.43,18.25,18.43,880000.0,12.1551,12.228,12.1086,12.228,880000.0
2009-04-14 14:20:00,18.43,18.59,18.32,18.55,1420600.0,12.228,12.3342,12.1551,12.3077,1420600.0
2009-04-14 14:25:00,18.54,18.55,18.4,18.5,985400.0,12.301,12.3077,12.2081,12.2745,985400.0
2009-04-14 14:30:00,18.5,18.53,18.38,18.38,875400.0,12.2745,12.2944,12.1949,12.1949,875400.0
2009-04-14 14:35:00,18.39,18.5,18.34,18.5,944700.0,12.2015,12.2745,12.1683,12.2745,944700.0
2009-04-14 14:40:00,18.5,18.51,18.4,18.43,639900.0,12.2745,12.2811,12.2081,12.228,639900.0
2009-04-14 14:45:00,18.43,18.51,18.36,18.44,797900.0,12.228,12.2811,12.1816,12.2347,797900.0
2009-04-14 14:50:00,18.44,18.47,18.26,18.26,890500.0,12.2347,12.2546,12.1153,12.1153,890500.0
2009-04-14 14:55:00,18.27,18.5,18.27,18.5,924900.0,12.1219,12.2745,12.1219,12.2745,924900.0
2009-04-14 15:00:00,18.5,18.66,18.49,18.5,2019100.0,12.2745,12.3806,12.2679,12.2745,2019100.0
2009-04-14 15:05:00,18.5,18.6,18.48,18.56,1729700.0,12.2745,12.3408,12.2612,12.3143,1729700.0
2009-04-14 15:10:00,18.56,18.64,18.53,18.63,1558400.0,12.3143,12.3674,12.2944,12.3607,1558400.0
2009-04-14 15:15:00,18.63,18.83,18.6,18.82,1785600.0,12.3607,12.4934,12.3408,12.4868,1785600.0
2009-04-14 15:20:00,18.83,18.83,18.72,18.77,1568600.0,12.4934,12.4934,12.4205,12.4536,1568600.0
2009-04-14 15:25:00,18.77,18.79,18.62,18.69,1964600.0,12.4536,12.4669,12.3541,12.4006,1964600.0
2009-04-14 15:30:00,18.7,18.7,18.56,18.56,1528700.0,12.4072,12.4072,12.3143,12.3143,1528700.0
2009-04-14 15:35:00,18.56,18.67,18.38,18.44,4023600.0,12.3143,12.3873,12.1949,12.2347,4023600.0
2009-04-14 15:40:00,18.45,18.57,18.38,18.38,3369000.0,12.2413,12.3209,12.1949,12.1949,3369000.0
2009-04-14 15:45:00,18.38,18.62,18.36,18.43,4148400.0,12.1949,12.3541,12.1816,12.228,4148400.0
2009-04-14 15:50:00,18.43,18.44,18.1,18.1,5202000.0,12.228,12.2347,12.0091,12.0091,5202000.0
2009-04-14 15:55:00,18.1,18.26,18.05,18.22,8897400.0,12.0091,12.1153,11.9759,12.0887,8897400.0
2009-04-15 09:30:00,17.96,17.97,17.6,17.71,3261400.0,11.9162,11.9228,11.6774,11.7503,3261400.0
2009-04-15 09:35:00,17.7,17.99,17.65,17.91,2756500.0,11.7437,11.9361,11.7105,11.883,2756500.0
2009-04-15 09:40:00,17.9,18.16,17.81,18.07,3317700.0,11.8764,12.0489,11.8167,11.9892,3317700.0
2009-04-15 09:45:00,18.07,18.19,17.92,18.18,2338700.0,11.9892,12.0688,11.8897,12.0622,2338700.0
2009-04-15 09:50:00,18.18,18.45,18.17,18.27,3518000.0,12.0622,12.2413,12.0555,12.1219,3518000.0
2009-04-15 09:55:00,18.26,18.45,18.22,18.3,2180300.0,12.1153,12.2413,12.0887,12.1418,2180300.0
2009-04-15 10:00:00,18.3,18.4,18.25,18.3,1646000.0,12.1418,12.2081,12.1086,12.1418,1646000.0
2009-04-15 10:05:00,18.3,18.42,18.24,18.4,1476300.0,12.1418,12.2214,12.102,12.2081,1476300.0
2009-04-15 10:10:00,18.4,18.5,18.31,18.32,1869800.0,12.2081,12.2745,12.1484,12.1551,1869800.0
2009-04-15 10:15:00,18.33,18.33,18.13,18.2,1610600.0,12.1617,12.1617,12.029,12.0754,1610600.0
2009-04-15 10:20:00,18.2,18.38,18.17,18.36,1571000.0,12.0754,12.1949,12.0555,12.1816,1571000.0
2009-04-15 10:25:00,18.36,18.41,18.28,18.36,1000400.0,12.1816,12.2148,12.1285,12.1816,1000400.0
2009-04-15 10:30:00,18.32,18.41,18.18,18.36,1128100.0,12.1551,12.2148,12.0622,12.1816,1128100.0
2009-04-15 10:35:00,18.36,18.4,18.23,18.32,1029300.0,12.1816,12.2081,12.0953,12.1551,1029300.0
2009-04-15 10:40:00,18.33,18.36,18.25,18.32,961700.0,12.1617,12.1816,12.1086,12.1551,961700.0
2009-04-15 10:45:00,18.33,18.4,18.27,18.33,1216500.0,12.1617,12.2081,12.1219,12.1617,1216500.0
2009-04-15 10:50:00,18.33,18.38,18.28,18.35,1356700.0,12.1617,12.1949,12.1285,12.175,1356700.0
2009-04-15 10:55:00,18.36,18.44,18.3,18.32,1431800.0,12.1816,12.2347,12.1418,12.1551,1431800.0
2009-04-15 11:00:00,18.31,18.37,18.29,18.3,1372100.0,12.1484,12.1882,12.1352,12.1418,1372100.0
2009-04-15 11:05:00,18.3,18.33,18.12,18.31,1682600.0,12.1418,12.1617,12.0224,12.1484,1682600.0
2009-04-15 11:10:00,18.32,18.35,18.13,18.18,1788300.0,12.1551,12.175,12.029,12.0622,1788300.0
2009-04-15 11:15:00,18.18,18.19,18.06,18.17,1833900.0,12.0622,12.0688,11.9826,12.0555,1833900.0
2009-04-15 11:20:00,18.18,18.33,18.14,18.24,1056800.0,12.0622,12.1617,12.0356,12.102,1056800.0
2009-04-15 11:25:00,18.25,18.3,18.21,18.25,629100.0,12.1086,12.1418,12.0821,12.1086,629100.0
2009-04-15 11:30:00,18.25,18.47,18.25,18.44,1048000.0,12.1086,12.2546,12.1086,12.2347,1048000.0
2009-04-15 11:35:00,18.44,18.59,18.42,18.52,1756200.0,12.2347,12.3342,12.2214,12.2878,1756200.0
2009-04-15 11:40:00,18.53,18.56,18.42,18.47,873900.0,12.2944,12.3143,12.2214,12.2546,873900.0
2009-04-15 11:45:00,18.47,18.56,18.41,18.56,634600.0,12.2546,12.3143,12.2148,12.3143,634600.0
2009-04-15 11:50:00,18.55,18.64,18.52,18.55,1225400.0,12.3077,12.3674,12.2878,12.3077,1225400.0
2009-04-15 11:55:00,18.56,18.67,18.55,18.6,1129500.0,12.3143,12.3873,12.3077,12.3408,1129500.0
2009-04-15 12:00:00,18.59,18.67,18.57,18.65,868700.0,12.3342,12.3873,12.3209,12.374,868700.0
2009-04-15 12:05:00,18.64,18.79,18.63,18.78,1586400.0,12.3674,12.4669,12.3607,12.4603,1586400.0
2009-04-15 12:10:00,18.79,18.79,18.63,18.64,880100.0,12.4669,12.4669,12.3607,12.3674,880100.0
2009-04-15 12:15:00,18.63,18.67,18.57,18.67,581900.0,12.3607,12.3873,12.3209,12.3873,581900.0
2009-04-15 12:20:00,18.66,18.75,18.61,18.67,604700.0,12.3806,12.4404,12.3475,12.3873,604700.0
2009-04-15 12:25:00,18.67,18.69,18.6,18.62,421500.0,12.3873,12.4006,12.3408,12.3541,421500.0
2009-04-15 12:30:00,18.61,18.66,18.57,18.65,461400.0,12.3475,12.3806,12.3209,12.374,461400.0
2009-04-15 12:35:00,18.64,18.74,18.64,18.72,679800.0,12.3674,12.4337,12.3674,12.4205,679800.0
2009-04-15 12:40:00,18.71,18.78,18.68,18.75,732600.0,12.4138,12.4603,12.3939,12.4404,732600.0
2009-04-15 12:45:00,18.75,18.87,18.74,18.83,1302600.0,12.4404,12.52,12.4337,12.4934,1302600.0
2009-04-15 12:50:00,18.83,18.99,18.82,18.98,1343000.0,12.4934,12.5996,12.4868,12.593,1343000.0
2009-04-15 12:55:00,18.98,18.99,18.84,18.92,1519000.0,12.593,12.5996,12.5001,12.5532,1519000.0
2009-04-15 13:00:00,18.92,18.96,18.71,18.78,2075600.0,12.5532,12.5797,12.4138,12.4603,2075600.0
2009-04-15 13:05:00,18.78,18.81,18.65,18.71,1494200.0,12.4603,12.4802,12.374,12.4138,1494200.0
2009-04-15 13:10:00,18.72,18.77,18.65,18.67,785400.0,12.4205,12.4536,12.374,12.3873,785400.0
2009-04-15 13:15:00,18.67,18.75,18.6,18.61,1183900.0,12.3873,12.4404,12.3408,12.3475,1183900.0
2009-04-15 13:20:00,18.6,18.72,18.59,18.63,969200.0,12.3408,12.4205,12.3342,12.3607,969200.0
2009-04-15 13:25:00,18.62,18.7,18.6,18.67,674400.0,12.3541,12.4072,12.3408,12.3873,674400.0
2009-04-15 13:30:00,18.67,18.79,18.64,18.78,822500.0,12.3873,12.4669,12.3674,12.4603,822500.0
2009-04-15 13:35:00,18.79,18.8,18.62,18.62,741200.0,12.4669,12.4735,12.3541,12.3541,741200.0
2009-04-15 13:40:00,18.63,18.66,18.6,18.65,601000.0,12.3607,12.3806,12.3408,12.374,601000.0
2009-04-15 13:45:00,18.65,18.68,18.57,18.57,806900.0,12.374,12.3939,12.3209,12.3209,806900.0
2009-04-15 13:50:00,18.57,18.65,18.57,18.63,556200.0,12.3209,12.374,12.3209,12.3607,556200.0
2009-04-15 13:55:00,18.63,18.8,18.62,18.8,654400.0,12.3607,12.4735,12.3541,12.4735,654400.0
2009-04-15 14:00:00,18.79,18.93,18.7,18.85,1466200.0,12.4669,12.5598,12.4072,12.5067,1466200.0
2009-04-15 14:05:00,18.84,18.93,18.82,18.86,1029900.0,12.5001,12.5598,12.4868,12.5133,1029900.0
2009-04-15 14:10:00,18.86,18.89,18.77,18.83,1195500.0,12.5133,12.5332,12.4536,12.4934,1195500.0
2009-04-15 14:15:00,18.83,18.85,18.63,18.69,1064300.0,12.4934,12.5067,12.3607,12.4006,1064300.0
2009-04-15 14:20:00,18.69,18.73,18.6,18.69,1084800.0,12.4006,12.4271,12.3408,12.4006,1084800.0
2009-04-15 14:25:00,18.69,18.7,18.64,18.66,743100.0,12.4006,12.4072,12.3674,12.3806,743100.0
2009-04-15 14:30:00,18.66,18.81,18.64,18.7,1118000.0,12.3806,12.4802,12.3674,12.4072,1118000.0
2009-04-15 14:35:00,18.7,18.82,18.7,18.74,971300.0,12.4072,12.4868,12.4072,12.4337,971300.0
2009-04-15 14:40:00,18.75,18.81,18.68,18.81,860200.0,12.4404,12.4802,12.3939,12.4802,860200.0
2009-04-15 14:45:00,18.81,18.88,18.8,18.82,956100.0,12.4802,12.5266,12.4735,12.4868,956100.0
2009-04-15 14:50:00,18.82,18.91,18.79,18.85,900500.0,12.4868,12.5465,12.4669,12.5067,900500.0
2009-04-15 14:55:00,18.85,18.85,18.73,18.81,741800.0,12.5067,12.5067,12.4271,12.4802,741800.0
2009-04-15 15:00:00,18.8,18.91,18.78,18.79,1694900.0,12.4735,12.5465,12.4603,12.4669,1694900.0
2009-04-15 15:05:00,18.79,18.96,18.78,18.93,1635500.0,12.4669,12.5797,12.4603,12.5598,1635500.0
2009-04-15 15:10:00,18.93,19.02,18.89,19.0,1784300.0,12.5598,12.6195,12.5332,12.6062,1784300.0
2009-04-15 15:15:00,19.01,19.15,18.91,19.07,2321900.0,12.6129,12.7058,12.5465,12.6527,2321900.0
2009-04-15 15:20:00,19.07,19.16,19.03,19.13,1874300.0,12.6527,12.7124,12.6261,12.6925,1874300.0
2009-04-15 15:25:00,19.13,19.14,19.06,19.1,1061700.0,12.6925,12.6991,12.646,12.6726,1061700.0
2009-04-15 15:30:00,19.1,19.15,19.05,19.12,1446100.0,12.6726,12.7058,12.6394,12.6859,1446100.0
2009-04-15 15:35:00,19.12,19.21,19.1,19.2,1779300.0,12.6859,12.7456,12.6726,12.7389,1779300.0
2009-04-15 15:40:00,19.2,19.25,19.15,19.19,2148900.0,12.7389,12.7721,12.7058,12.7323,2148900.0
2009-04-15 15:45:00,19.19,19.29,19.19,19.27,2742800.0,12.7323,12.7986,12.7323,12.7854,2742800.0
2009-04-15 15:50:00,19.28,19.5,19.25,19.49,4311000.0,12.792,12.938,12.7721,12.9313,4311000.0
2009-04-15 15:55:00,19.49,19.63,19.44,19.51,7139100.0,12.9313,13.0242,12.8982,12.9446,7139100.0
2009-04-16 09:30:00,19.66,19.8,19.27,19.43,2776300.0,13.0441,13.137,12.7854,12.8915,2776300.0
2009-04-16 09:35:00,19.41,19.43,18.85,19.05,5793300.0,12.8783,12.8915,12.5067,12.6394,5793300.0
2009-04-16 09:40:00,19.06,19.19,18.92,18.93,3065200.0,12.646,12.7323,12.5532,12.5598,3065200.0
2009-04-16 09:45:00,18.94,19.02,18.79,18.81,3151000.0,12.5664,12.6195,12.4669,12.4802,3151000.0
2009-04-16 09:50:00,18.82,18.9,18.65,18.88,3116800.0,12.4868,12.5399,12.374,12.5266,3116800.0
2009-04-16 09:55:00,18.88,19.1,18.82,19.09,3037400.0,12.5266,12.6726,12.4868,12.6659,3037400.0
2009-04-16 10:00:00,19.09,19.16,18.87,18.93,2735800.0,12.6659,12.7124,12.52,12.5598,2735800.0
2009-04-16 10:05:00,18.93,19.01,18.87,18.89,2045600.0,12.5598,12.6129,12.52,12.5332,2045600.0
2009-04-16 10:10:00,18.9,19.05,18.89,19.0,1675600.0,12.5399,12.6394,12.5332,12.6062,1675600.0
2009-04-16 10:15:00,19.0,19.12,18.96,19.1,1457200.0,12.6062,12.6859,12.5797,12.6726,1457200.0
2009-04-16 10:20:00,19.1,19.19,19.04,19.1,1638400.0,12.6726,12.7323,12.6328,12.6726,1638400.0
2009-04-16 10:25:00,19.1,19.19,19.06,19.12,1248200.0,12.6726,12.7323,12.646,12.6859,1248200.0
2009-04-16 10:30:00,19.12,19.18,18.97,19.0,1359800.0,12.6859,12.7257,12.5863,12.6062,1359800.0
2009-04-16 10:35:00,19.01,19.05,18.85,18.89,1798700.0,12.6129,12.6394,12.5067,12.5332,1798700.0
2009-04-16 10:40:00,18.89,18.93,18.82,18.86,1234300.0,12.5332,12.5598,12.4868,12.5133,1234300.0
2009-04-16 10:45:00,18.87,18.97,18.82,18.97,1074200.0,12.52,12.5863,12.4868,12.5863,1074200.0
2009-04-16 10:50:00,18.97,18.97,18.83,18.83,1304400.0,12.5863,12.5863,12.4934,12.4934,1304400.0
2009-04-16 10:55:00,18.83,18.93,18.72,18.91,1473200.0,12.4934,12.5598,12.4205,12.5465,1473200.0
2009-04-16 11:00:00,18.9,19.09,18.86,19.02,1365400.0,12.5399,12.6659,12.5133,12.6195,1365400.0
2009-04-16 11:05:00,19.01,19.13,19.0,19.13,1005600.0,12.6129,12.6925,12.6062,12.6925,1005600.0
2009-04-16 11:10:00,19.13,19.13,19.02,19.11,940900.0,12.6925,12.6925,12.6195,12.6792,940900.0
2009-04-16 11:15:00,19.11,19.11,19.0,19.02,853500.0,12.6792,12.6792,12.6062,12.6195,853500.0
2009-04-16 11:20:00,19.02,19.07,18.96,19.03,704400.0,12.6195,12.6527,12.5797,12.6261,704400.0
2009-04-16 11:25:00,19.03,19.04,18.93,19.0,918400.0,12.6261,12.6328,12.5598,12.6062,918400.0
2009-04-16 11:30:00,18.99,19.12,18.99,19.12,697100.0,12.5996,12.6859,12.5996,12.6859,697100.0
2009-04-16 11:35:00,19.12,19.19,19.09,19.18,977100.0,12.6859,12.7323,12.6659,12.7257,977100.0
2009-04-16 11:40:00,19.19,19.25,19.15,19.23,1104800.0,12.7323,12.7721,12.7058,12.7588,1104800.0
2009-04-16 11:45:00,19.23,19.34,19.2,19.27,974400.0,12.7588,12.8318,12.7389,12.7854,974400.0
2009-04-16 11:50:00,19.27,19.28,19.25,19.26,808500.0,12.7854,12.792,12.7721,12.7787,808500.0
2009-04-16 11:55:00,19.25,19.34,19.25,19.26,973900.0,12.7721,12.8318,12.7721,12.7787,973900.0
2009-04-16 12:00:00,19.26,19.28,19.22,19.23,1016500.0,12.7787,12.792,12.7522,12.7588,1016500.0
2009-04-16 12:05:00,19.24,19.28,19.18,19.23,629700.0,12.7655,12.792,12.7257,12.7588,629700.0
2009-04-16 12:10:00,19.23,19.38,19.22,19.37,1040800.0,12.7588,12.8584,12.7522,12.8517,1040800.0
2009-04-16 12:15:00,19.36,19.4,19.31,19.37,843000.0,12.8451,12.8716,12.8119,12.8517,843000.0
2009-04-16 12:20:00,19.37,19.4,19.25,19.26,520800.0,12.8517,12.8716,12.7721,12.7787,520800.0
2009-04-16 12:25:00,19.25,19.27,19.15,19.19,963300.0,12.7721,12.7854,12.7058,12.7323,963300.0
2009-04-16 12:30:00,19.18,19.23,19.18,19.22,594500.0,12.7257,12.7588,12.7257,12.7522,594500.0
2009-04-16 12:35:00,19.22,19.26,19.19,19.21,472100.0,12.7522,12.7787,12.7323,12.7456,472100.0
2009-04-16 12:40:00,19.21,19.31,19.18,19.29,579800.0,12.7456,12.8119,12.7257,12.7986,579800.0
2009-04-16 12:45:00,19.29,19.37,19.29,19.32,841600.0,12.7986,12.8517,12.7986,12.8185,841600.0
2009-04-16 12:50:00,19.32,19.44,19.31,19.41,852200.0,12.8185,12.8982,12.8119,12.8783,852200.0
2009-04-16 12:55:00,19.42,19.44,19.38,19.39,1051400.0,12.8849,12.8982,12.8584,12.865,1051400.0
2009-04-16 13:00:00,19.39,19.51,19.37,19.48,1771000.0,12.865,12.9446,12.8517,12.9247,1771000.0
2009-04-16 13:05:00,19.47,19.5,19.43,19.47,1307600.0,12.9181,12.938,12.8915,12.9181,1307600.0
2009-04-16 13:10:00,19.48,19.48,19.36,19.42,913300.0,12.9247,12.9247,12.8451,12.8849,913300.0
2009-04-16 13:15:00,19.42,19.45,19.34,19.38,677900.0,12.8849,12.9048,12.8318,12.8584,677900.0
2009-04-16 13:20:00,19.39,19.47,19.38,19.39,824300.0,12.865,12.9181,12.8584,12.865,824300.0
2009-04-16 13:25:00,19.39,19.46,19.38,19.43,608800.0,12.865,12.9114,12.8584,12.8915,608800.0
2009-04-16 13:30:00,19.43,19.48,19.31,19.31,900100.0,12.8915,12.9247,12.8119,12.8119,900100.0
2009-04-16 13:35:00,19.31,19.35,19.24,19.25,820100.0,12.8119,12.8385,12.7655,12.7721,820100.0
2009-04-16 13:40:00,19.24,19.29,19.21,19.28,879800.0,12.7655,12.7986,12.7456,12.792,879800.0
2009-04-16 13:45:00,19.27,19.29,19.16,19.17,605100.0,12.7854,12.7986,12.7124,12.719,605100.0
2009-04-16 13:50:00,19.16,19.22,19.1,19.12,791500.0,12.7124,12.7522,12.6726,12.6859,791500.0
2009-04-16 13:55:00,19.12,19.3,19.1,19.28,728200.0,12.6859,12.8053,12.6726,12.792,728200.0
2009-04-16 14:00:00,19.28,19.33,19.26,19.29,921600.0,12.792,12.8252,12.7787,12.7986,921600.0
2009-04-16 14:05:00,19.3,19.38,19.29,19.35,642100.0,12.8053,12.8584,12.7986,12.8385,642100.0
2009-04-16 14:10:00,19.35,19.44,19.31,19.43,881700.0,12.8385,12.8982,12.8119,12.8915,881700.0
2009-04-16 14:15:00,19.44,19.46,19.38,19.39,1396700.0,12.8982,12.9114,12.8584,12.865,1396700.0
2009-04-16 14:20:00,19.4,19.54,19.39,19.47,2129700.0,12.8716,12.9645,12.865,12.9181,2129700.0
2009-04-16 14:25:00,19.46,19.52,19.46,19.51,993500.0,12.9114,12.9512,12.9114,12.9446,993500.0
2009-04-16 14:30:00,19.51,19.69,19.48,19.63,2167100.0,12.9446,13.064,12.9247,13.0242,2167100.0
2009-04-16 14:35:00,19.62,19.75,19.6,19.68,1405100.0,13.0176,13.1038,13.0043,13.0574,1405100.0
2009-04-16 14:40:00,19.68,19.7,19.61,19.64,1040400.0,13.0574,13.0707,13.011,13.0309,1040400.0
2009-04-16 14:45:00,19.64,19.67,19.51,19.57,1292400.0,13.0309,13.0508,12.9446,12.9844,1292400.0
2009-04-16 14:50:00,19.56,19.78,19.53,19.69,1913600.0,12.9778,13.1238,12.9579,13.064,1913600.0
2009-04-16 14:55:00,19.68,19.8,19.67,19.69,1902800.0,13.0574,13.137,13.0508,13.064,1902800.0
2009-04-16 15:00:00,19.69,19.74,19.6,19.65,1515900.0,13.064,13.0972,13.0043,13.0375,1515900.0
2009-04-16 15:05:00,19.65,19.79,19.61,19.76,2376000.0,13.0375,13.1304,13.011,13.1105,2376000.0
2009-04-16 15:10:00,19.75,19.84,19.71,19.73,1709900.0,13.1038,13.1636,13.0773,13.0906,1709900.0
2009-04-16 15:15:00,19.73,19.89,19.7,19.89,1898000.0,13.0906,13.1967,13.0707,13.1967,1898000.0
2009-04-16 15:20:00,19.88,19.95,19.85,19.9,2835900.0,13.1901,13.2365,13.1702,13.2034,2835900.0
2009-04-16 15:25:00,19.9,19.97,19.84,19.87,2549800.0,13.2034,13.2498,13.1636,13.1835,2549800.0
2009-04-16 15:30:00,19.87,19.94,19.85,19.86,1786000.0,13.1835,13.2299,13.1702,13.1768,1786000.0
2009-04-16 15:35:00,19.87,19.98,19.85,19.98,2716000.0,13.1835,13.2564,13.1702,13.2564,2716000.0
2009-04-16 15:40:00,19.97,19.99,19.76,19.76,4459200.0,13.2498,13.2631,13.1105,13.1105,4459200.0
2009-04-16 15:45:00,19.76,19.89,19.62,19.67,4432100.0,13.1105,13.1967,13.0176,13.0508,4432100.0
2009-04-16 15:50:00,19.67,19.72,19.52,19.72,3786300.0,13.0508,13.0839,12.9512,13.0839,3786300.0
2009-04-16 15:55:00,19.72,19.77,19.39,19.51,4619000.0,13.0839,13.1171,12.865,12.9446,4619000.0
2009-04-17 09:30:00,19.4,19.52,19.05,19.42,7769600.0,12.8716,12.9512,12.6394,12.8849,7769600.0
2009-04-17 09:35:00,19.42,19.42,19.17,19.22,2332200.0,12.8849,12.8849,12.719,12.7522,2332200.0
2009-04-17 09:40:00,19.22,19.22,18.88,19.15,2802600.0,12.7522,12.7522,12.5266,12.7058,2802600.0
2009-04-17 09:45:00,19.14,19.19,19.1,19.15,1449800.0,12.6991,12.7323,12.6726,12.7058,1449800.0
2009-04-17 09:50:00,19.15,19.23,19.05,19.23,3094100.0,12.7058,12.7588,12.6394,12.7588,3094100.0
2009-04-17 09:55:00,19.23,19.38,19.13,19.26,2695400.0,12.7588,12.8584,12.6925,12.7787,2695400.0
2009-04-17 10:00:00,19.27,19.39,19.2,19.37,1446300.0,12.7854,12.865,12.7389,12.8517,1446300.0
2009-04-17 10:05:00,19.37,19.74,19.37,19.72,2931900.0,12.8517,13.0972,12.8517,13.0839,2931900.0
2009-04-17 10:10:00,19.72,19.74,19.53,19.54,2547600.0,13.0839,13.0972,12.9579,12.9645,2547600.0
2009-04-17 10:15:00,19.54,19.63,19.47,19.56,1232700.0,12.9645,13.0242,12.9181,12.9778,1232700.0
2009-04-17 10:20:00,19.56,19.6,19.48,19.48,1369300.0,12.9778,13.0043,12.9247,12.9247,1369300.0
2009-04-17 10:25:00,19.48,19.55,19.43,19.47,1143300.0,12.9247,12.9712,12.8915,12.9181,1143300.0
2009-04-17 10:30:00,19.46,19.57,19.41,19.5,1966500.0,12.9114,12.9844,12.8783,12.938,1966500.0
2009-04-17 10:35:00,19.5,19.52,19.34,19.46,1048100.0,12.938,12.9512,12.8318,12.9114,1048100.0
2009-04-17 10:40:00,19.45,19.58,19.4,19.56,1030200.0,12.9048,12.9911,12.8716,12.9778,1030200.0
2009-04-17 10:45:00,19.56,19.7,19.54,19.63,1360100.0,12.9778,13.0707,12.9645,13.0242,1360100.0
2009-04-17 10:50:00,19.64,19.66,19.6,19.62,600000.0,13.0309,13.0441,13.0043,13.0176,600000.0
2009-04-17 10:55:00,19.62,19.69,19.6,19.61,746500.0,13.0176,13.064,13.0043,13.011,746500.0
2009-04-17 11:00:00,19.62,19.63,19.54,19.57,737300.0,13.0176,13.0242,12.9645,12.9844,737300.0
2009-04-17 11:05:00,19.57,19.62,19.51,19.61,556100.0,12.9844,13.0176,12.9446,13.011,556100.0
2009-04-17 11:10:00,19.62,19.72,19.6,19.65,1154300.0,13.0176,13.0839,13.0043,13.0375,1154300.0
2009-04-17 11:15:00,19.65,19.69,19.61,19.64,751600.0,13.0375,13.064,13.011,13.0309,751600.0
2009-04-17 11:20:00,19.64,19.84,19.62,19.84,1314000.0,13.0309,13.1636,13.0176,13.1636,1314000.0
2009-04-17 11:25:00,19.83,19.87,19.78,19.85,2135300.0,13.1569,13.1835,13.1238,13.1702,2135300.0
2009-04-17 11:30:00,19.85,20.07,19.81,20.0,4157200.0,13.1702,13.3162,13.1437,13.2697,4157200.0
2009-04-17 11:35:00,20.01,20.2,19.98,20.15,3455900.0,13.2764,13.4024,13.2564,13.3692,3455900.0
2009-04-17 11:40:00,20.15,20.17,20.06,20.09,1611500.0,13.3692,13.3825,13.3095,13.3294,1611500.0
2009-04-17 11:45:00,20.1,20.17,20.09,20.13,878200.0,13.3361,13.3825,13.3294,13.356,878200.0
2009-04-17 11:50:00,20.13,20.46,20.12,20.42,3594000.0,13.356,13.5749,13.3493,13.5484,3594000.0
2009-04-17 11:55:00,20.43,20.55,20.31,20.38,2969000.0,13.555,13.6346,13.4754,13.5218,2969000.0
2009-04-17 12:00:00,20.38,20.44,20.33,20.34,1602500.0,13.5218,13.5617,13.4887,13.4953,1602500.0
2009-04-17 12:05:00,20.34,20.37,20.27,20.33,1413800.0,13.4953,13.5152,13.4489,13.4887,1413800.0
2009-04-17 12:10:00,20.33,20.41,20.22,20.22,1515000.0,13.4887,13.5417,13.4157,13.4157,1515000.0
2009-04-17 12:15:00,20.22,20.27,20.08,20.15,1743500.0,13.4157,13.4489,13.3228,13.3692,1743500.0
2009-04-17 12:20:00,20.14,20.24,20.14,20.19,875500.0,13.3626,13.429,13.3626,13.3958,875500.0
2009-04-17 12:25:00,20.2,20.38,20.17,20.35,1513900.0,13.4024,13.5218,13.3825,13.5019,1513900.0
2009-04-17 12:30:00,20.35,20.35,20.13,20.18,1266200.0,13.5019,13.5019,13.356,13.3891,1266200.0
2009-04-17 12:35:00,20.18,20.19,20.06,20.07,861700.0,13.3891,13.3958,13.3095,13.3162,861700.0
2009-04-17 12:40:00,20.07,20.18,20.0,20.16,1091700.0,13.3162,13.3891,13.2697,13.3759,1091700.0
2009-04-17 12:45:00,20.17,20.28,20.16,20.27,874900.0,13.3825,13.4555,13.3759,13.4489,874900.0
2009-04-17 12:50:00,20.26,20.38,20.21,20.36,1151200.0,13.4422,13.5218,13.4091,13.5086,1151200.0
2009-04-17 12:55:00,20.36,20.36,20.25,20.27,924000.0,13.5086,13.5086,13.4356,13.4489,924000.0
2009-04-17 13:00:00,20.27,20.35,20.27,20.31,979500.0,13.4489,13.5019,13.4489,13.4754,979500.0
2009-04-17 13:05:00,20.31,20.36,20.27,20.3,844300.0,13.4754,13.5086,13.4489,13.4688,844300.0
2009-04-17 13:10:00,20.31,20.39,20.26,20.38,995000.0,13.4754,13.5285,13.4422,13.5218,995000.0
2009-04-17 13:15:00,20.38,20.41,20.35,20.35,905300.0,13.5218,13.5417,13.5019,13.5019,905300.0
2009-04-17 13:20:00,20.35,20.48,20.35,20.46,1276900.0,13.5019,13.5882,13.5019,13.5749,1276900.0
2009-04-17 13:25:00,20.46,20.54,20.43,20.49,1721400.0,13.5749,13.628,13.555,13.5948,1721400.0
2009-04-17 13:30:00,20.49,20.5,20.32,20.42,1195700.0,13.5948,13.6015,13.482,13.5484,1195700.0
2009-04-17 13:35:00,20.42,20.51,20.4,20.51,865500.0,13.5484,13.6081,13.5351,13.6081,865500.0
2009-04-17 13:40:00,20.5,20.55,20.49,20.51,961400.0,13.6015,13.6346,13.5948,13.6081,961400.0
2009-04-17 13:45:00,20.51,20.57,20.43,20.47,2187700.0,13.6081,13.6479,13.555,13.5816,2187700.0
2009-04-17 13:50:00,20.47,20.54,20.45,20.52,1086600.0,13.5816,13.628,13.5683,13.6147,1086600.0
2009-04-17 13:55:00,20.53,20.6,20.52,20.52,1470700.0,13.6214,13.6678,13.6147,13.6147,1470700.0
2009-04-17 14:00:00,20.52,20.57,20.43,20.47,1688200.0,13.6147,13.6479,13.555,13.5816,1688200.0
2009-04-17 14:05:00,20.47,20.52,20.33,20.35,1276300.0,13.5816,13.6147,13.4887,13.5019,1276300.0
2009-04-17 14:10:00,20.35,20.39,20.23,20.31,1339400.0,13.5019,13.5285,13.4223,13.4754,1339400.0
2009-04-17 14:15:00,20.3,20.31,20.21,20.24,1718400.0,13.4688,13.4754,13.4091,13.429,1718400.0
2009-04-17 14:20:00,20.24,20.27,20.18,20.24,1977400.0,13.429,13.4489,13.3891,13.429,1977400.0
2009-04-17 14:25:00,20.24,20.38,20.24,20.34,1290400.0,13.429,13.5218,13.429,13.4953,1290400.0
2009-04-17 14:30:00,20.35,20.4,20.33,20.4,732700.0,13.5019,13.5351,13.4887,13.5351,732700.0
2009-04-17 14:35:00,20.4,20.48,20.38,20.43,1315600.0,13.5351,13.5882,13.5218,13.555,1315600.0
2009-04-17 14:40:00,20.43,20.44,20.3,20.35,1349600.0,13.555,13.5617,13.4688,13.5019,1349600.0
2009-04-17 14:45:00,20.35,20.36,20.16,20.25,2317200.0,13.5019,13.5086,13.3759,13.4356,2317200.0
2009-04-17 14:50:00,20.26,20.32,20.21,20.25,1747000.0,13.4422,13.482,13.4091,13.4356,1747000.0
2009-04-17 14:55:00,20.26,20.3,20.18,20.25,1644700.0,13.4422,13.4688,13.3891,13.4356,1644700.0
2009-04-17 15:00:00,20.25,20.4,20.24,20.39,1484300.0,13.4356,13.5351,13.429,13.5285,1484300.0
2009-04-17 15:05:00,20.4,20.4,20.31,20.38,1165300.0,13.5351,13.5351,13.4754,13.5218,1165300.0
2009-04-17 15:10:00,20.39,20.57,20.38,20.56,1872800.0,13.5285,13.6479,13.5218,13.6413,1872800.0
2009-04-17 15:15:00,20.57,20.63,20.49,20.49,2684900.0,13.6479,13.6877,13.5948,13.5948,2684900.0
2009-04-17 15:20:00,20.5,20.66,20.49,20.61,2640600.0,13.6015,13.7076,13.5948,13.6744,2640600.0
2009-04-17 15:25:00,20.6,20.72,20.59,20.69,2038900.0,13.6678,13.7474,13.6612,13.7275,2038900.0
2009-04-17 15:30:00,20.68,20.72,20.55,20.6,2453600.0,13.7209,13.7474,13.6346,13.6678,2453600.0
2009-04-17 15:35:00,20.6,20.77,20.55,20.77,3508600.0,13.6678,13.7806,13.6346,13.7806,3508600.0
2009-04-17 15:40:00,20.77,20.99,20.66,20.91,6537700.0,13.7806,13.9266,13.7076,13.8735,6537700.0
2009-04-17 15:45:00,20.91,20.97,20.63,20.84,5459300.0,13.8735,13.9133,13.6877,13.827,5459300.0
2009-04-17 15:50:00,20.83,20.87,20.51,20.53,5725400.0,13.8204,13.847,13.6081,13.6214,5725400.0
2009-04-17 15:55:00,20.51,20.57,20.21,20.21,9504000.0,13.6081,13.6479,13.4091,13.4091,9504000.0
2009-04-20 09:30:00,18.99,19.14,18.85,18.99,3744200.0,12.5996,12.6991,12.5067,12.5996,3744200.0
2009-04-20 09:35:00,18.98,19.25,18.95,19.15,3420200.0,12.593,12.7721,12.5731,12.7058,3420200.0
2009-04-20 09:40:00,19.15,19.21,18.91,18.92,3103200.0,12.7058,12.7456,12.5465,12.5532,3103200.0
2009-04-20 09:45:00,18.92,18.95,18.71,18.85,3810900.0,12.5532,12.5731,12.4138,12.5067,3810900.0
2009-04-20 09:50:00,18.85,18.96,18.8,18.92,2131500.0,12.5067,12.5797,12.4735,12.5532,2131500.0
2009-04-20 09:55:00,18.92,18.94,18.82,18.84,2226000.0,12.5532,12.5664,12.4868,12.5001,2226000.0
2009-04-20 10:00:00,18.85,18.86,18.72,18.84,3142400.0,12.5067,12.5133,12.4205,12.5001,3142400.0
2009-04-20 10:05:00,18.84,18.95,18.81,18.91,1746000.0,12.5001,12.5731,12.4802,12.5465,1746000.0
2009-04-20 10:10:00,18.9,18.95,18.86,18.87,1411200.0,12.5399,12.5731,12.5133,12.52,1411200.0
2009-04-20 10:15:00,18.87,18.87,18.69,18.76,2445000.0,12.52,12.52,12.4006,12.447,2445000.0
2009-04-20 10:20:00,18.76,18.86,18.6,18.68,2254300.0,12.447,12.5133,12.3408,12.3939,2254300.0
2009-04-20 10:25:00,18.69,18.75,18.66,18.71,1516500.0,12.4006,12.4404,12.3806,12.4138,1516500.0
2009-04-20 10:30:00,18.71,18.77,18.67,18.7,1640800.0,12.4138,12.4536,12.3873,12.4072,1640800.0
2009-04-20 10:35:00,18.73,18.74,18.65,18.69,1269300.0,12.4271,12.4337,12.374,12.4006,1269300.0
2009-04-20 10:40:00,18.69,18.71,18.62,18.69,1069000.0,12.4006,12.4138,12.3541,12.4006,1069000.0
2009-04-20 10:45:00,18.69,18.7,18.55,18.67,2209700.0,12.4006,12.4072,12.3077,12.3873,2209700.0
2009-04-20 10:50:00,18.67,18.68,18.57,18.65,941800.0,12.3873,12.3939,12.3209,12.374,941800.0
2009-04-20 10:55:00,18.65,18.65,18.55,18.59,978100.0,12.374,12.374,12.3077,12.3342,978100.0
2009-04-20 11:00:00,18.59,18.62,18.51,18.52,758500.0,12.3342,12.3541,12.2811,12.2878,758500.0
2009-04-20 11:05:00,18.51,18.55,18.48,18.49,1514500.0,12.2811,12.3077,12.2612,12.2679,1514500.0
2009-04-20 11:10:00,18.49,18.54,18.47,18.48,1522000.0,12.2679,12.301,12.2546,12.2612,1522000.0
2009-04-20 11:15:00,18.48,18.6,18.48,18.59,1673200.0,12.2612,12.3408,12.2612,12.3342,1673200.0
2009-04-20 11:20:00,18.59,18.7,18.57,18.68,1170200.0,12.3342,12.4072,12.3209,12.3939,1170200.0
2009-04-20 11:25:00,18.68,18.75,18.65,18.73,787800.0,12.3939,12.4404,12.374,12.4271,787800.0
2009-04-20 11:30:00,18.74,18.78,18.65,18.67,922000.0,12.4337,12.4603,12.374,12.3873,922000.0
2009-04-20 11:35:00,18.66,18.76,18.66,18.72,596000.0,12.3806,12.447,12.3806,12.4205,596000.0
2009-04-20 11:40:00,18.73,18.75,18.59,18.63,871100.0,12.4271,12.4404,12.3342,12.3607,871100.0
2009-04-20 11:45:00,18.63,18.65,18.59,18.64,633500.0,12.3607,12.374,12.3342,12.3674,633500.0
2009-04-20 11:50:00,18.63,18.71,18.62,18.68,748200.0,12.3607,12.4138,12.3541,12.3939,748200.0
2009-04-20 11:55:00,18.68,18.68,18.6,18.65,992100.0,12.3939,12.3939,12.3408,12.374,992100.0
2009-04-20 12:00:00,18.65,18.68,18.62,18.64,1086300.0,12.374,12.3939,12.3541,12.3674,1086300.0
2009-04-20 12:05:00,18.64,18.65,18.6,18.61,512000.0,12.3674,12.374,12.3408,12.3475,512000.0
2009-04-20 12:10:00,18.61,18.64,18.56,18.6,862400.0,12.3475,12.3674,12.3143,12.3408,862400.0
2009-04-20 12:15:00,18.61,18.63,18.53,18.54,705500.0,12.3475,12.3607,12.2944,12.301,705500.0
2009-04-20 12:20:00,18.53,18.65,18.53,18.55,985400.0,12.2944,12.374,12.2944,12.3077,985400.0
2009-04-20 12:25:00,18.55,18.59,18.52,18.55,525900.0,12.3077,12.3342,12.2878,12.3077,525900.0
2009-04-20 12:30:00,18.55,18.57,18.47,18.53,816900.0,12.3077,12.3209,12.2546,12.2944,816900.0
2009-04-20 12:35:00,18.53,18.54,18.41,18.43,893000.0,12.2944,12.301,12.2148,12.228,893000.0
2009-04-20 12:40:00,18.43,18.44,18.26,18.3,1656900.0,12.228,12.2347,12.1153,12.1418,1656900.0
2009-04-20 12:45:00,18.3,18.31,18.18,18.27,1545800.0,12.1418,12.1484,12.0622,12.1219,1545800.0
2009-04-20 12:50:00,18.26,18.27,18.19,18.19,950600.0,12.1153,12.1219,12.0688,12.0688,950600.0
2009-04-20 12:55:00,18.2,18.25,18.15,18.17,1449100.0,12.0754,12.1086,12.0423,12.0555,1449100.0
2009-04-20 13:00:00,18.16,18.17,18.06,18.08,1899000.0,12.0489,12.0555,11.9826,11.9958,1899000.0
2009-04-20 13:05:00,18.08,18.1,18.01,18.02,1491100.0,11.9958,12.0091,11.9494,11.956,1491100.0
2009-04-20 13:10:00,18.02,18.05,17.97,17.98,1677600.0,11.956,11.9759,11.9228,11.9295,1677600.0
2009-04-20 13:15:00,17.99,18.05,17.93,17.99,1487100.0,11.9361,11.9759,11.8963,11.9361,1487100.0
2009-04-20 13:20:00,17.99,19.09,17.82,17.87,2071900.0,11.9361,12.6659,11.8233,11.8565,2071900.0
2009-04-20 13:25:00,17.87,17.91,17.79,17.8,2004700.0,11.8565,11.883,11.8034,11.81,2004700.0
2009-04-20 13:30:00,17.81,18.08,17.79,18.05,2294300.0,11.8167,11.9958,11.8034,11.9759,2294300.0
2009-04-20 13:35:00,18.02,18.1,17.96,18.1,1457300.0,11.956,12.0091,11.9162,12.0091,1457300.0
2009-04-20 13:40:00,18.1,18.21,18.09,18.15,1751200.0,12.0091,12.0821,12.0025,12.0423,1751200.0
2009-04-20 13:45:00,18.15,18.25,18.12,18.12,1385400.0,12.0423,12.1086,12.0224,12.0224,1385400.0
2009-04-20 13:50:00,18.13,18.21,18.0,18.21,1238500.0,12.029,12.0821,11.9427,12.0821,1238500.0
2009-04-20 13:55:00,18.2,18.25,18.13,18.21,1214000.0,12.0754,12.1086,12.029,12.0821,1214000.0
2009-04-20 14:00:00,18.21,18.24,18.15,18.2,1656700.0,12.0821,12.102,12.0423,12.0754,1656700.0
2009-04-20 14:05:00,18.21,18.24,18.08,18.12,1083700.0,12.0821,12.102,11.9958,12.0224,1083700.0
2009-04-20 14:10:00,18.11,18.13,17.95,18.0,1379700.0,12.0157,12.029,11.9096,11.9427,1379700.0
2009-04-20 14:15:00,18.01,18.03,17.96,17.97,911100.0,11.9494,11.9627,11.9162,11.9228,911100.0
2009-04-20 14:20:00,17.97,17.98,17.9,17.98,1131000.0,11.9228,11.9295,11.8764,11.9295,1131000.0
2009-04-20 14:25:00,17.98,17.99,17.89,17.94,1823300.0,11.9295,11.9361,11.8698,11.9029,1823300.0
2009-04-20 14:30:00,17.95,17.97,17.9,17.91,844900.0,11.9096,11.9228,11.8764,11.883,844900.0
2009-04-20 14:35:00,17.9,17.91,17.81,17.82,1022600.0,11.8764,11.883,11.8167,11.8233,1022600.0
2009-04-20 14:40:00,17.82,17.95,17.8,17.94,1576700.0,11.8233,11.9096,11.81,11.9029,1576700.0
2009-04-20 14:45:00,17.94,17.95,17.83,17.85,1153600.0,11.9029,11.9096,11.83,11.8432,1153600.0
2009-04-20 14:50:00,17.85,17.9,17.76,17.79,1623900.0,11.8432,11.8764,11.7835,11.8034,1623900.0
2009-04-20 14:55:00,17.78,17.8,17.68,17.69,1818800.0,11.7968,11.81,11.7304,11.7371,1818800.0
2009-04-20 15:00:00,17.69,17.78,17.68,17.76,2027600.0,11.7371,11.7968,11.7304,11.7835,2027600.0
2009-04-20 15:05:00,17.76,17.78,17.68,17.74,2130000.0,11.7835,11.7968,11.7304,11.7702,2130000.0
2009-04-20 15:10:00,17.75,17.79,17.71,17.75,1643600.0,11.7769,11.8034,11.7503,11.7769,1643600.0
2009-04-20 15:15:00,17.75,17.76,17.68,17.72,1129500.0,11.7769,11.7835,11.7304,11.757,1129500.0
2009-04-20 15:20:00,17.71,17.72,17.62,17.65,1912000.0,11.7503,11.757,11.6906,11.7105,1912000.0
2009-04-20 15:25:00,17.65,17.66,17.58,17.62,2180000.0,11.7105,11.7172,11.6641,11.6906,2180000.0
2009-04-20 15:30:00,17.63,17.85,17.61,17.81,3326200.0,11.6973,11.8432,11.684,11.8167,3326200.0
2009-04-20 15:35:00,17.81,17.83,17.51,17.53,4463200.0,11.8167,11.83,11.6176,11.6309,4463200.0
2009-04-20 15:40:00,17.53,17.7,17.48,17.59,5212800.0,11.6309,11.7437,11.5977,11.6707,5212800.0
2009-04-20 15:45:00,17.59,17.67,17.53,17.58,3869600.0,11.6707,11.7238,11.6309,11.6641,3869600.0
2009-04-20 15:50:00,17.59,17.6,17.26,17.27,7660900.0,11.6707,11.6774,11.4518,11.4584,7660900.0
2009-04-20 15:55:00,17.27,17.29,16.98,17.14,12606700.0,11.4584,11.4717,11.266,11.3721,12606700.0
2009-04-21 09:30:00,16.55,16.6,16.14,16.3,4185500.0,10.9807,11.0139,10.7087,10.8148,4185500.0
2009-04-21 09:35:00,16.3,17.0,16.2,16.77,4616300.0,10.8148,11.2793,10.7485,11.1267,4616300.0
2009-04-21 09:40:00,16.77,17.47,16.6,17.16,5707000.0,11.1267,11.5911,11.0139,11.3854,5707000.0
2009-04-21 09:45:00,17.16,17.28,16.81,16.92,3559200.0,11.3854,11.465,11.1532,11.2262,3559200.0
2009-04-21 09:50:00,16.91,17.58,16.91,17.54,3788700.0,11.2195,11.6641,11.2195,11.6375,3788700.0
2009-04-21 09:55:00,17.55,17.78,17.5,17.63,5920100.0,11.6442,11.7968,11.611,11.6973,5920100.0
2009-04-21 10:00:00,17.62,17.63,17.16,17.2,4009000.0,11.6906,11.6973,11.3854,11.412,4009000.0
2009-04-21 10:05:00,17.2,17.25,16.9,17.0,3773200.0,11.412,11.4451,11.2129,11.2793,3773200.0
2009-04-21 10:10:00,17.0,17.17,16.85,17.04,3280300.0,11.2793,11.3921,11.1797,11.3058,3280300.0
2009-04-21 10:15:00,17.04,17.24,17.0,17.19,1694700.0,11.3058,11.4385,11.2793,11.4053,1694700.0
2009-04-21 10:20:00,17.17,17.24,17.08,17.12,1478700.0,11.3921,11.4385,11.3323,11.3589,1478700.0
2009-04-21 10:25:00,17.12,17.12,16.95,16.99,1581300.0,11.3589,11.3589,11.2461,11.2726,1581300.0
2009-04-21 10:30:00,17.0,17.01,16.72,16.78,1935700.0,11.2793,11.2859,11.0935,11.1333,1935700.0
2009-04-21 10:35:00,16.78,17.05,16.76,16.99,1865700.0,11.1333,11.3124,11.12,11.2726,1865700.0
2009-04-21 10:40:00,16.99,17.17,16.92,17.15,1683100.0,11.2726,11.3921,11.2262,11.3788,1683100.0
2009-04-21 10:45:00,17.15,17.31,17.14,17.22,1862800.0,11.3788,11.4849,11.3721,11.4252,1862800.0
2009-04-21 10:50:00,17.21,17.45,17.19,17.34,1834400.0,11.4186,11.5778,11.4053,11.5048,1834400.0
2009-04-21 10:55:00,17.35,17.7,17.29,17.67,2482000.0,11.5115,11.7437,11.4717,11.7238,2482000.0
2009-04-21 11:00:00,17.68,17.84,17.66,17.75,2586400.0,11.7304,11.8366,11.7172,11.7769,2586400.0
2009-04-21 11:05:00,17.75,17.96,17.67,17.82,2631200.0,11.7769,11.9162,11.7238,11.8233,2631200.0
2009-04-21 11:10:00,17.82,17.99,17.76,17.96,1743500.0,11.8233,11.9361,11.7835,11.9162,1743500.0
2009-04-21 11:15:00,17.96,18.19,17.95,18.19,2288400.0,11.9162,12.0688,11.9096,12.0688,2288400.0
2009-04-21 11:20:00,18.18,18.22,18.07,18.13,2598600.0,12.0622,12.0887,11.9892,12.029,2598600.0
2009-04-21 11:25:00,18.13,18.2,17.88,17.88,2014700.0,12.029,12.0754,11.8631,11.8631,2014700.0
2009-04-21 11:30:00,17.88,18.0,17.85,17.98,1433300.0,11.8631,11.9427,11.8432,11.9295,1433300.0
2009-04-21 11:35:00,17.96,17.99,17.84,17.91,1143100.0,11.9162,11.9361,11.8366,11.883,1143100.0
2009-04-21 11:40:00,17.91,18.0,17.82,17.96,1576300.0,11.883,11.9427,11.8233,11.9162,1576300.0
2009-04-21 11:45:00,17.96,18.15,17.92,18.14,1990300.0,11.9162,12.0423,11.8897,12.0356,1990300.0
2009-04-21 11:50:00,18.14,18.16,18.0,18.09,1629800.0,12.0356,12.0489,11.9427,12.0025,1629800.0
2009-04-21 11:55:00,18.08,18.14,18.06,18.1,1057400.0,11.9958,12.0356,11.9826,12.0091,1057400.0
2009-04-21 12:00:00,18.09,18.2,18.08,18.1,1504500.0,12.0025,12.0754,11.9958,12.0091,1504500.0
2009-04-21 12:05:00,18.1,18.2,18.06,18.08,1495200.0,12.0091,12.0754,11.9826,11.9958,1495200.0
2009-04-21 12:10:00,18.08,18.1,17.98,18.04,1223300.0,11.9958,12.0091,11.9295,11.9693,1223300.0
2009-04-21 12:15:00,18.04,18.12,18.01,18.12,847300.0,11.9693,12.0224,11.9494,12.0224,847300.0
2009-04-21 12:20:00,18.12,18.23,18.1,18.23,1017000.0,12.0224,12.0953,12.0091,12.0953,1017000.0
2009-04-21 12:25:00,18.22,18.44,18.22,18.32,2398800.0,12.0887,12.2347,12.0887,12.1551,2398800.0
2009-04-21 12:30:00,18.32,18.43,18.31,18.38,926500.0,12.1551,12.228,12.1484,12.1949,926500.0
2009-04-21 12:35:00,18.38,18.49,18.37,18.45,1863800.0,12.1949,12.2679,12.1882,12.2413,1863800.0
2009-04-21 12:40:00,18.44,18.49,18.37,18.48,1305300.0,12.2347,12.2679,12.1882,12.2612,1305300.0
2009-04-21 12:45:00,18.47,18.72,18.47,18.67,2777500.0,12.2546,12.4205,12.2546,12.3873,2777500.0
2009-04-21 12:50:00,18.66,18.81,18.64,18.75,2033700.0,12.3806,12.4802,12.3674,12.4404,2033700.0
2009-04-21 12:55:00,18.75,18.77,18.51,18.53,1883500.0,12.4404,12.4536,12.2811,12.2944,1883500.0
2009-04-21 13:00:00,18.53,18.61,18.44,18.52,1798500.0,12.2944,12.3475,12.2347,12.2878,1798500.0
2009-04-21 13:05:00,18.53,18.65,18.52,18.61,1013400.0,12.2944,12.374,12.2878,12.3475,1013400.0
2009-04-21 13:10:00,18.61,18.8,18.59,18.73,1591000.0,12.3475,12.4735,12.3342,12.4271,1591000.0
2009-04-21 13:15:00,18.73,18.76,18.2,18.43,2334300.0,12.4271,12.447,12.0754,12.228,2334300.0
2009-04-21 13:20:00,18.42,18.49,18.38,18.45,1918300.0,12.2214,12.2679,12.1949,12.2413,1918300.0
2009-04-21 13:25:00,18.45,18.61,17.2,18.53,851700.0,12.2413,12.3475,11.412,12.2944,851700.0
2009-04-21 13:30:00,18.53,18.54,18.3,18.47,1252000.0,12.2944,12.301,12.1418,12.2546,1252000.0
2009-04-21 13:35:00,18.46,18.68,18.46,18.58,1499400.0,12.248,12.3939,12.248,12.3276,1499400.0
2009-04-21 13:40:00,18.58,18.73,18.55,18.55,1181500.0,12.3276,12.4271,12.3077,12.3077,1181500.0
2009-04-21 13:45:00,18.55,18.66,18.54,18.57,827300.0,12.3077,12.3806,12.301,12.3209,827300.0
2009-04-21 13:50:00,18.57,18.62,18.55,18.6,801000.0,12.3209,12.3541,12.3077,12.3408,801000.0
2009-04-21 13:55:00,18.6,18.68,18.52,18.59,682800.0,12.3408,12.3939,12.2878,12.3342,682800.0
2009-04-21 14:00:00,18.59,18.65,18.0,18.45,1353600.0,12.3342,12.374,11.9427,12.2413,1353600.0
2009-04-21 14:05:00,18.46,18.48,18.34,18.37,1398800.0,12.248,12.2612,12.1683,12.1882,1398800.0
2009-04-21 14:10:00,18.37,18.38,18.12,18.13,1852900.0,12.1882,12.1949,12.0224,12.029,1852900.0
2009-04-21 14:15:00,18.13,18.18,18.0,18.01,2265200.0,12.029,12.0622,11.9427,11.9494,2265200.0
2009-04-21 14:20:00,18.01,18.21,18.0,18.18,1704600.0,11.9494,12.0821,11.9427,12.0622,1704600.0
2009-04-21 14:25:00,18.19,18.33,18.06,18.32,1307600.0,12.0688,12.1617,11.9826,12.1551,1307600.0
2009-04-21 14:30:00,18.31,18.38,18.3,18.38,1413500.0,12.1484,12.1949,12.1418,12.1949,1413500.0
2009-04-21 14:35:00,18.38,18.46,18.35,18.38,1450100.0,12.1949,12.248,12.175,12.1949,1450100.0
2009-04-21 14:40:00,18.39,18.44,18.31,18.34,1506100.0,12.2015,12.2347,12.1484,12.1683,1506100.0
2009-04-21 14:45:00,18.34,18.45,18.22,18.23,1214200.0,12.1683,12.2413,12.0887,12.0953,1214200.0
2009-04-21 14:50:00,18.23,18.32,18.13,18.25,1440700.0,12.0953,12.1551,12.029,12.1086,1440700.0
2009-04-21 14:55:00,18.25,18.3,18.18,18.19,1240500.0,12.1086,12.1418,12.0622,12.0688,1240500.0
2009-04-21 15:00:00,18.21,18.33,18.15,18.33,1650300.0,12.0821,12.1617,12.0423,12.1617,1650300.0
2009-04-21 15:05:00,18.33,18.54,18.26,18.45,2434100.0,12.1617,12.301,12.1153,12.2413,2434100.0
2009-04-21 15:10:00,18.45,18.58,18.43,18.52,2591100.0,12.2413,12.3276,12.228,12.2878,2591100.0
2009-04-21 15:15:00,18.51,18.6,18.15,18.36,2188200.0,12.2811,12.3408,12.0423,12.1816,2188200.0
2009-04-21 15:20:00,18.37,18.4,18.16,18.17,2172300.0,12.1882,12.2081,12.0489,12.0555,2172300.0
2009-04-21 15:25:00,18.16,18.24,18.1,18.14,2000800.0,12.0489,12.102,12.0091,12.0356,2000800.0
2009-04-21 15:30:00,18.14,18.22,18.03,18.13,2442700.0,12.0356,12.0887,11.9627,12.029,2442700.0
2009-04-21 15:35:00,18.13,18.36,18.05,18.35,3037500.0,12.029,12.1816,11.9759,12.175,3037500.0
2009-04-21 15:40:00,18.35,18.35,18.05,18.11,3609400.0,12.175,12.175,11.9759,12.0157,3609400.0
2009-04-21 15:45:00,18.11,18.3,18.07,18.23,3085600.0,12.0157,12.1418,11.9892,12.0953,3085600.0
2009-04-21 15:50:00,18.22,18.51,18.18,18.47,4743200.0,12.0887,12.2811,12.0622,12.2546,4743200.0
2009-04-21 15:55:00,18.48,18.75,18.46,18.7,9962900.0,12.2612,12.4404,12.248,12.4072,9962900.0
2009-04-22 09:30:00,18.22,18.98,18.15,18.86,5572200.0,12.0887,12.593,12.0423,12.5133,5572200.0
2009-04-22 09:35:00,18.87,19.54,18.85,19.28,8539600.0,12.52,12.9645,12.5067,12.792,8539600.0
2009-04-22 09:40:00,19.28,19.56,19.19,19.48,6417000.0,12.792,12.9778,12.7323,12.9247,6417000.0
2009-04-22 09:45:00,19.48,19.49,19.11,19.12,5041900.0,12.9247,12.9313,12.6792,12.6859,5041900.0
2009-04-22 09:50:00,19.12,19.65,18.85,19.05,6167600.0,12.6859,13.0375,12.5067,12.6394,6167600.0
2009-04-22 09:55:00,19.07,19.17,18.96,19.16,3187100.0,12.6527,12.719,12.5797,12.7124,3187100.0
2009-04-22 10:00:00,19.16,19.44,19.13,19.41,4502600.0,12.7124,12.8982,12.6925,12.8783,4502600.0
2009-04-22 10:05:00,19.42,19.83,19.39,19.61,5977800.0,12.8849,13.1569,12.865,13.011,5977800.0
2009-04-22 10:10:00,19.61,19.9,19.42,19.9,4695300.0,13.011,13.2034,12.8849,13.2034,4695300.0
2009-04-22 10:15:00,19.89,20.15,19.84,20.03,6540900.0,13.1967,13.3692,13.1636,13.2896,6540900.0
2009-04-22 10:20:00,20.03,20.46,20.03,20.46,6885900.0,13.2896,13.5749,13.2896,13.5749,6885900.0
2009-04-22 10:25:00,20.46,20.56,20.31,20.47,5770500.0,13.5749,13.6413,13.4754,13.5816,5770500.0
2009-04-22 10:30:00,20.47,20.55,20.25,20.26,5091100.0,13.5816,13.6346,13.4356,13.4422,5091100.0
2009-04-22 10:35:00,20.27,20.33,20.17,20.24,3031800.0,13.4489,13.4887,13.3825,13.429,3031800.0
2009-04-22 10:40:00,20.24,20.35,20.17,20.19,2656500.0,13.429,13.5019,13.3825,13.3958,2656500.0
2009-04-22 10:45:00,20.18,20.22,20.07,20.1,2432500.0,13.3891,13.4157,13.3162,13.3361,2432500.0
2009-04-22 10:50:00,20.1,20.25,20.06,20.2,2223200.0,13.3361,13.4356,13.3095,13.4024,2223200.0
2009-04-22 10:55:00,20.21,20.4,20.02,20.03,3066500.0,13.4091,13.5351,13.283,13.2896,3066500.0
2009-04-22 11:00:00,20.04,20.13,19.49,20.07,3477700.0,13.2963,13.356,12.9313,13.3162,3477700.0
2009-04-22 11:05:00,20.08,20.08,19.77,19.79,2959000.0,13.3228,13.3228,13.1171,13.1304,2959000.0
2009-04-22 11:10:00,19.77,19.85,19.67,19.78,2590200.0,13.1171,13.1702,13.0508,13.1238,2590200.0
2009-04-22 11:15:00,19.77,19.9,19.77,19.87,1494100.0,13.1171,13.2034,13.1171,13.1835,1494100.0
2009-04-22 11:20:00,19.87,20.02,19.8,19.95,1736400.0,13.1835,13.283,13.137,13.2365,1736400.0
2009-04-22 11:25:00,19.95,20.0,19.81,20.0,1285100.0,13.2365,13.2697,13.1437,13.2697,1285100.0
2009-04-22 11:30:00,20.0,20.12,19.92,19.97,2011100.0,13.2697,13.3493,13.2166,13.2498,2011100.0
2009-04-22 11:35:00,19.97,20.14,19.95,20.09,1875700.0,13.2498,13.3626,13.2365,13.3294,1875700.0
2009-04-22 11:40:00,20.09,20.14,20.05,20.08,1360400.0,13.3294,13.3626,13.3029,13.3228,1360400.0
2009-04-22 11:45:00,20.07,20.13,20.0,20.0,1102500.0,13.3162,13.356,13.2697,13.2697,1102500.0
2009-04-22 11:50:00,20.02,20.08,19.88,19.9,1246700.0,13.283,13.3228,13.1901,13.2034,1246700.0
2009-04-22 11:55:00,19.9,20.02,19.85,20.01,1357300.0,13.2034,13.283,13.1702,13.2764,1357300.0
2009-04-22 12:00:00,20.01,20.04,19.9,19.9,1510900.0,13.2764,13.2963,13.2034,13.2034,1510900.0
2009-04-22 12:05:00,19.9,19.98,19.85,19.92,1940400.0,13.2034,13.2564,13.1702,13.2166,1940400.0
2009-04-22 12:10:00,19.92,19.98,19.88,19.92,919400.0,13.2166,13.2564,13.1901,13.2166,919400.0
2009-04-22 12:15:00,19.92,20.02,19.91,19.92,1262800.0,13.2166,13.283,13.21,13.2166,1262800.0
2009-04-22 12:20:00,19.92,19.93,19.7,19.7,2416600.0,13.2166,13.2233,13.0707,13.0707,2416600.0
2009-04-22 12:25:00,19.7,19.72,19.48,19.49,2394200.0,13.0707,13.0839,12.9247,12.9313,2394200.0
2009-04-22 12:30:00,19.49,19.52,19.34,19.45,2777200.0,12.9313,12.9512,12.8318,12.9048,2777200.0
2009-04-22 12:35:00,19.45,19.46,19.17,19.37,2486400.0,12.9048,12.9114,12.719,12.8517,2486400.0
2009-04-22 12:40:00,19.38,19.51,19.28,19.32,2123200.0,12.8584,12.9446,12.792,12.8185,2123200.0
2009-04-22 12:45:00,19.32,19.33,19.16,19.25,2328800.0,12.8185,12.8252,12.7124,12.7721,2328800.0
2009-04-22 12:50:00,19.25,19.35,19.2,19.35,1924300.0,12.7721,12.8385,12.7389,12.8385,1924300.0
2009-04-22 12:55:00,19.35,19.49,19.34,19.44,1709000.0,12.8385,12.9313,12.8318,12.8982,1709000.0
2009-04-22 13:00:00,19.45,19.59,19.4,19.45,1782800.0,12.9048,12.9977,12.8716,12.9048,1782800.0
2009-04-22 13:05:00,19.45,19.53,19.41,19.47,1125200.0,12.9048,12.9579,12.8783,12.9181,1125200.0
2009-04-22 13:10:00,19.46,19.48,19.31,19.38,1003900.0,12.9114,12.9247,12.8119,12.8584,1003900.0
2009-04-22 13:15:00,19.39,19.56,19.39,19.48,1189700.0,12.865,12.9778,12.865,12.9247,1189700.0
2009-04-22 13:20:00,19.48,19.68,19.46,19.56,1664300.0,12.9247,13.0574,12.9114,12.9778,1664300.0
2009-04-22 13:25:00,19.56,19.74,19.5,19.68,1480200.0,12.9778,13.0972,12.938,13.0574,1480200.0
2009-04-22 13:30:00,19.68,19.8,19.57,19.8,1472700.0,13.0574,13.137,12.9844,13.137,1472700.0
2009-04-22 13:35:00,19.8,19.99,19.77,19.96,2819400.0,13.137,13.2631,13.1171,13.2432,2819400.0
2009-04-22 13:40:00,19.96,19.98,19.8,19.85,1543700.0,13.2432,13.2564,13.137,13.1702,1543700.0
2009-04-22 13:45:00,19.85,19.85,19.63,19.67,1735000.0,13.1702,13.1702,13.0242,13.0508,1735000.0
2009-04-22 13:50:00,19.67,19.75,19.63,19.7,981900.0,13.0508,13.1038,13.0242,13.0707,981900.0
2009-04-22 13:55:00,19.7,19.7,19.42,19.42,1469600.0,13.0707,13.0707,12.8849,12.8849,1469600.0
2009-04-22 14:00:00,19.42,19.6,19.35,19.45,2127200.0,12.8849,13.0043,12.8385,12.9048,2127200.0
2009-04-22 14:05:00,19.45,19.68,19.4,19.57,1597500.0,12.9048,13.0574,12.8716,12.9844,1597500.0
2009-04-22 14:10:00,19.58,19.76,19.52,19.76,1026300.0,12.9911,13.1105,12.9512,13.1105,1026300.0
2009-04-22 14:15:00,19.76,19.95,19.76,19.82,2647800.0,13.1105,13.2365,13.1105,13.1503,2647800.0
2009-04-22 14:20:00,19.84,19.93,19.75,19.76,1441100.0,13.1636,13.2233,13.1038,13.1105,1441100.0
2009-04-22 14:25:00,19.76,19.88,19.69,19.81,1435800.0,13.1105,13.1901,13.064,13.1437,1435800.0
2009-04-22 14:30:00,19.81,20.0,19.8,19.87,3225200.0,13.1437,13.2697,13.137,13.1835,3225200.0
2009-04-22 14:35:00,19.86,19.98,19.85,19.92,1681900.0,13.1768,13.2564,13.1702,13.2166,1681900.0
2009-04-22 14:40:00,19.94,19.96,19.74,19.86,1478200.0,13.2299,13.2432,13.0972,13.1768,1478200.0
2009-04-22 14:45:00,19.85,19.88,19.7,19.76,1409300.0,13.1702,13.1901,13.0707,13.1105,1409300.0
2009-04-22 14:50:00,19.76,19.9,19.75,19.89,1490700.0,13.1105,13.2034,13.1038,13.1967,1490700.0
2009-04-22 14:55:00,19.88,19.94,19.77,19.81,2129000.0,13.1901,13.2299,13.1171,13.1437,2129000.0
2009-04-22 15:00:00,19.82,19.96,19.75,19.94,2596600.0,13.1503,13.2432,13.1038,13.2299,2596600.0
2009-04-22 15:05:00,19.94,19.94,19.87,19.94,2149200.0,13.2299,13.2299,13.1835,13.2299,2149200.0
2009-04-22 15:10:00,19.94,20.05,19.91,20.01,5254200.0,13.2299,13.3029,13.21,13.2764,5254200.0
2009-04-22 15:15:00,20.01,20.04,19.8,19.85,4365600.0,13.2764,13.2963,13.137,13.1702,4365600.0
2009-04-22 15:20:00,19.85,19.99,19.85,19.95,2757000.0,13.1702,13.2631,13.1702,13.2365,2757000.0
2009-04-22 15:25:00,19.96,19.97,19.83,19.89,2717500.0,13.2432,13.2498,13.1569,13.1967,2717500.0
2009-04-22 15:30:00,19.89,19.93,19.77,19.93,2295300.0,13.1967,13.2233,13.1171,13.2233,2295300.0
2009-04-22 15:35:00,19.92,19.94,19.28,19.35,5634900.0,13.2166,13.2299,12.792,12.8385,5634900.0
2009-04-22 15:40:00,19.35,19.47,19.15,19.26,5137000.0,12.8385,12.9181,12.7058,12.7787,5137000.0
2009-04-22 15:45:00,19.26,19.27,18.8,18.96,6425600.0,12.7787,12.7854,12.4735,12.5797,6425600.0
2009-04-22 15:50:00,18.98,19.05,18.79,18.86,5737600.0,12.593,12.6394,12.4669,12.5133,5737600.0
2009-04-22 15:55:00,18.86,19.4,18.37,18.49,10486300.0,12.5133,12.8716,12.1882,12.2679,10486300.0
2009-04-23 09:30:00,18.63,19.1,18.6,18.78,4729000.0,12.3607,12.6726,12.3408,12.4603,4729000.0
2009-04-23 09:35:00,18.79,19.19,18.75,19.14,4188600.0,12.4669,12.7323,12.4404,12.6991,4188600.0
2009-04-23 09:40:00,19.15,19.25,19.01,19.2,3227100.0,12.7058,12.7721,12.6129,12.7389,3227100.0
2009-04-23 09:45:00,19.2,19.47,19.1,19.47,4008800.0,12.7389,12.9181,12.6726,12.9181,4008800.0
2009-04-23 09:50:00,19.47,19.54,19.28,19.28,4629800.0,12.9181,12.9645,12.792,12.792,4629800.0
2009-04-23 09:55:00,19.28,19.42,19.14,19.4,3992300.0,12.792,12.8849,12.6991,12.8716,3992300.0
2009-04-23 10:00:00,19.4,19.43,18.98,19.09,6832600.0,12.8716,12.8915,12.593,12.6659,6832600.0
2009-04-23 10:05:00,19.09,19.22,19.05,19.09,3105000.0,12.6659,12.7522,12.6394,12.6659,3105000.0
2009-04-23 10:10:00,19.1,19.45,19.1,19.28,3514000.0,12.6726,12.9048,12.6726,12.792,3514000.0
2009-04-23 10:15:00,19.29,19.53,19.28,19.46,1937400.0,12.7986,12.9579,12.792,12.9114,1937400.0
2009-04-23 10:20:00,19.46,19.58,19.38,19.52,2781400.0,12.9114,12.9911,12.8584,12.9512,2781400.0
2009-04-23 10:25:00,19.53,19.68,19.44,19.5,2521900.0,12.9579,13.0574,12.8982,12.938,2521900.0
2009-04-23 10:30:00,19.5,19.51,19.26,19.4,2803800.0,12.938,12.9446,12.7787,12.8716,2803800.0
2009-04-23 10:35:00,19.4,19.5,19.22,19.27,2316300.0,12.8716,12.938,12.7522,12.7854,2316300.0
2009-04-23 10:40:00,19.28,19.37,19.05,19.1,1966100.0,12.792,12.8517,12.6394,12.6726,1966100.0
2009-04-23 10:45:00,19.1,19.17,19.05,19.15,1979500.0,12.6726,12.719,12.6394,12.7058,1979500.0
2009-04-23 10:50:00,19.15,19.23,19.09,19.14,1911600.0,12.7058,12.7588,12.6659,12.6991,1911600.0
2009-04-23 10:55:00,19.14,19.23,19.1,19.15,1386200.0,12.6991,12.7588,12.6726,12.7058,1386200.0
2009-04-23 11:00:00,19.14,19.16,19.01,19.15,1682600.0,12.6991,12.7124,12.6129,12.7058,1682600.0
2009-04-23 11:05:00,19.15,19.2,19.1,19.15,1419800.0,12.7058,12.7389,12.6726,12.7058,1419800.0
2009-04-23 11:10:00,19.15,19.17,18.94,19.0,2046200.0,12.7058,12.719,12.5664,12.6062,2046200.0
2009-04-23 11:15:00,19.0,19.07,18.93,18.97,2295400.0,12.6062,12.6527,12.5598,12.5863,2295400.0
2009-04-23 11:20:00,18.97,19.23,18.96,19.14,1619300.0,12.5863,12.7588,12.5797,12.6991,1619300.0
2009-04-23 11:25:00,19.14,19.28,19.12,19.24,1257400.0,12.6991,12.792,12.6859,12.7655,1257400.0
2009-04-23 11:30:00,19.23,19.33,19.23,19.27,1296500.0,12.7588,12.8252,12.7588,12.7854,1296500.0
2009-04-23 11:35:00,19.29,19.43,19.15,19.37,1777200.0,12.7986,12.8915,12.7058,12.8517,1777200.0
2009-04-23 11:40:00,19.37,19.4,19.3,19.36,1203700.0,12.8517,12.8716,12.8053,12.8451,1203700.0
2009-04-23 11:45:00,19.36,19.36,19.24,19.32,1086400.0,12.8451,12.8451,12.7655,12.8185,1086400.0
2009-04-23 11:50:00,19.32,19.39,19.31,19.39,887400.0,12.8185,12.865,12.8119,12.865,887400.0
2009-04-23 11:55:00,19.39,19.4,19.24,19.27,1702500.0,12.865,12.8716,12.7655,12.7854,1702500.0
2009-04-23 12:00:00,19.27,19.32,19.23,19.23,1285900.0,12.7854,12.8185,12.7588,12.7588,1285900.0
2009-04-23 12:05:00,19.23,19.27,19.13,19.22,1142700.0,12.7588,12.7854,12.6925,12.7522,1142700.0
2009-04-23 12:10:00,19.23,19.35,19.2,19.35,1156500.0,12.7588,12.8385,12.7389,12.8385,1156500.0
2009-04-23 12:15:00,19.35,19.5,19.32,19.48,2093700.0,12.8385,12.938,12.8185,12.9247,2093700.0
2009-04-23 12:20:00,19.47,19.67,19.47,19.61,2755800.0,12.9181,13.0508,12.9181,13.011,2755800.0
2009-04-23 12:25:00,19.61,19.74,19.58,19.69,2403700.0,13.011,13.0972,12.9911,13.064,2403700.0
2009-04-23 12:30:00,19.69,19.7,19.55,19.56,1732900.0,13.064,13.0707,12.9712,12.9778,1732900.0
2009-04-23 12:35:00,19.56,19.64,19.48,19.63,2244700.0,12.9778,13.0309,12.9247,13.0242,2244700.0
2009-04-23 12:40:00,19.63,19.7,19.61,19.67,1662600.0,13.0242,13.0707,13.011,13.0508,1662600.0
2009-04-23 12:45:00,19.67,19.68,19.46,19.5,1355100.0,13.0508,13.0574,12.9114,12.938,1355100.0
2009-04-23 12:50:00,19.5,19.53,19.4,19.49,1163600.0,12.938,12.9579,12.8716,12.9313,1163600.0
2009-04-23 12:55:00,19.49,19.57,19.46,19.54,1331500.0,12.9313,12.9844,12.9114,12.9645,1331500.0
2009-04-23 13:00:00,19.54,19.68,19.53,19.62,1613000.0,12.9645,13.0574,12.9579,13.0176,1613000.0
2009-04-23 13:05:00,19.61,19.67,19.52,19.59,1240600.0,13.011,13.0508,12.9512,12.9977,1240600.0
2009-04-23 13:10:00,19.6,19.65,19.54,19.56,1169700.0,13.0043,13.0375,12.9645,12.9778,1169700.0
2009-04-23 13:15:00,19.55,19.59,19.52,19.56,885500.0,12.9712,12.9977,12.9512,12.9778,885500.0
2009-04-23 13:20:00,19.56,19.63,19.55,19.59,790500.0,12.9778,13.0242,12.9712,12.9977,790500.0
2009-04-23 13:25:00,19.59,19.69,19.57,19.59,1485500.0,12.9977,13.064,12.9844,12.9977,1485500.0
2009-04-23 13:30:00,19.58,19.61,19.46,19.48,2196100.0,12.9911,13.011,12.9114,12.9247,2196100.0
2009-04-23 13:35:00,19.47,19.54,19.45,19.53,1668100.0,12.9181,12.9645,12.9048,12.9579,1668100.0
2009-04-23 13:40:00,19.53,19.54,19.47,19.47,934600.0,12.9579,12.9645,12.9181,12.9181,934600.0
2009-04-23 13:45:00,19.48,19.48,19.32,19.4,1583700.0,12.9247,12.9247,12.8185,12.8716,1583700.0
2009-04-23 13:50:00,19.4,19.49,19.37,19.49,1123700.0,12.8716,12.9313,12.8517,12.9313,1123700.0
2009-04-23 13:55:00,19.49,19.52,19.46,19.46,896200.0,12.9313,12.9512,12.9114,12.9114,896200.0
2009-04-23 14:00:00,19.47,19.48,19.37,19.45,1671100.0,12.9181,12.9247,12.8517,12.9048,1671100.0
2009-04-23 14:05:00,19.45,19.52,19.45,19.46,1082000.0,12.9048,12.9512,12.9048,12.9114,1082000.0
2009-04-23 14:10:00,19.46,19.5,19.41,19.45,1324400.0,12.9114,12.938,12.8783,12.9048,1324400.0
2009-04-23 14:15:00,19.46,19.66,19.43,19.6,2409200.0,12.9114,13.0441,12.8915,13.0043,2409200.0
2009-04-23 14:20:00,19.61,19.62,19.54,19.56,1370400.0,13.011,13.0176,12.9645,12.9778,1370400.0
2009-04-23 14:25:00,19.56,19.73,19.55,19.7,1773300.0,12.9778,13.0906,12.9712,13.0707,1773300.0
2009-04-23 14:30:00,19.7,19.77,19.67,19.73,2234700.0,13.0707,13.1171,13.0508,13.0906,2234700.0
2009-04-23 14:35:00,19.73,19.98,19.72,19.94,3608200.0,13.0906,13.2564,13.0839,13.2299,3608200.0
2009-04-23 14:40:00,19.94,20.0,19.88,19.97,5318400.0,13.2299,13.2697,13.1901,13.2498,5318400.0
2009-04-23 14:45:00,19.97,20.06,19.88,19.93,6017800.0,13.2498,13.3095,13.1901,13.2233,6017800.0
2009-04-23 14:50:00,19.92,20.0,19.91,19.91,2956800.0,13.2166,13.2697,13.21,13.21,2956800.0
2009-04-23 14:55:00,19.91,19.93,19.75,19.92,3434200.0,13.21,13.2233,13.1038,13.2166,3434200.0
2009-04-23 15:00:00,19.93,19.98,19.66,19.81,4006300.0,13.2233,13.2564,13.0441,13.1437,4006300.0
2009-04-23 15:05:00,19.81,19.84,19.71,19.79,2477900.0,13.1437,13.1636,13.0773,13.1304,2477900.0
2009-04-23 15:10:00,19.79,19.81,19.59,19.76,3310400.0,13.1304,13.1437,12.9977,13.1105,3310400.0
2009-04-23 15:15:00,19.76,19.8,19.64,19.75,3009200.0,13.1105,13.137,13.0309,13.1038,3009200.0
2009-04-23 15:20:00,19.75,19.85,19.63,19.83,3064700.0,13.1038,13.1702,13.0242,13.1569,3064700.0
2009-04-23 15:25:00,19.83,19.94,19.75,19.92,2756400.0,13.1569,13.2299,13.1038,13.2166,2756400.0
2009-04-23 15:30:00,19.92,19.92,19.72,19.76,2761700.0,13.2166,13.2166,13.0839,13.1105,2761700.0
2009-04-23 15:35:00,19.79,19.84,19.66,19.75,2724700.0,13.1304,13.1636,13.0441,13.1038,2724700.0
2009-04-23 15:40:00,19.75,19.95,19.71,19.95,3659100.0,13.1038,13.2365,13.0773,13.2365,3659100.0
2009-04-23 15:45:00,19.95,20.0,19.82,19.98,3928800.0,13.2365,13.2697,13.1503,13.2564,3928800.0
2009-04-23 15:50:00,19.98,20.14,19.92,20.07,10030100.0,13.2564,13.3626,13.2166,13.3162,10030100.0
2009-04-23 15:55:00,20.07,20.28,19.98,20.09,11227500.0,13.3162,13.4555,13.2564,13.3294,11227500.0
2009-04-24 09:30:00,20.69,20.89,20.46,20.6,4621200.0,13.7275,13.8602,13.5749,13.6678,4621200.0
2009-04-24 09:35:00,20.6,20.95,20.55,20.75,5447100.0,13.6678,13.9,13.6346,13.7673,5447100.0
2009-04-24 09:40:00,20.74,20.89,20.72,20.76,2818600.0,13.7607,13.8602,13.7474,13.774,2818600.0
2009-04-24 09:45:00,20.77,20.85,20.65,20.82,2501300.0,13.7806,13.8337,13.701,13.8138,2501300.0
2009-04-24 09:50:00,20.82,20.94,20.61,20.63,2927600.0,13.8138,13.8934,13.6744,13.6877,2927600.0
2009-04-24 09:55:00,20.64,20.74,20.53,20.73,3564000.0,13.6944,13.7607,13.6214,13.7541,3564000.0
2009-04-24 10:00:00,20.72,20.85,20.6,20.72,2859300.0,13.7474,13.8337,13.6678,13.7474,2859300.0
2009-04-24 10:05:00,20.71,20.79,20.44,20.44,2504400.0,13.7408,13.7939,13.5617,13.5617,2504400.0
2009-04-24 10:10:00,20.44,20.66,20.41,20.45,3030700.0,13.5617,13.7076,13.5417,13.5683,3030700.0
2009-04-24 10:15:00,20.46,20.58,20.3,20.31,1986300.0,13.5749,13.6545,13.4688,13.4754,1986300.0
2009-04-24 10:20:00,20.31,20.33,20.05,20.22,3696100.0,13.4754,13.4887,13.3029,13.4157,3696100.0
2009-04-24 10:25:00,20.22,20.36,20.16,20.32,2900500.0,13.4157,13.5086,13.3759,13.482,2900500.0
2009-04-24 10:30:00,20.32,20.45,20.29,20.38,1530300.0,13.482,13.5683,13.4621,13.5218,1530300.0
2009-04-24 10:35:00,20.37,20.4,20.15,20.21,1963500.0,13.5152,13.5351,13.3692,13.4091,1963500.0
2009-04-24 10:40:00,20.21,20.29,20.18,20.29,2159900.0,13.4091,13.4621,13.3891,13.4621,2159900.0
2009-04-24 10:45:00,20.28,20.47,20.26,20.44,1903500.0,13.4555,13.5816,13.4422,13.5617,1903500.0
2009-04-24 10:50:00,20.44,20.48,20.38,20.42,1006200.0,13.5617,13.5882,13.5218,13.5484,1006200.0
2009-04-24 10:55:00,20.42,20.7,20.41,20.63,2079300.0,13.5484,13.7342,13.5417,13.6877,2079300.0
2009-04-24 11:00:00,20.63,20.75,20.61,20.67,1781800.0,13.6877,13.7673,13.6744,13.7143,1781800.0
2009-04-24 11:05:00,20.66,20.67,20.55,20.59,1204700.0,13.7076,13.7143,13.6346,13.6612,1204700.0
2009-04-24 11:10:00,20.6,20.66,20.56,20.63,814600.0,13.6678,13.7076,13.6413,13.6877,814600.0
2009-04-24 11:15:00,20.63,20.78,20.62,20.73,1253600.0,13.6877,13.7872,13.6811,13.7541,1253600.0
2009-04-24 11:20:00,20.73,20.85,20.7,20.85,1671100.0,13.7541,13.8337,13.7342,13.8337,1671100.0
2009-04-24 11:25:00,20.84,20.89,20.8,20.84,1651000.0,13.827,13.8602,13.8005,13.827,1651000.0
2009-04-24 11:30:00,20.84,20.88,20.77,20.88,1256300.0,13.827,13.8536,13.7806,13.8536,1256300.0
2009-04-24 11:35:00,20.88,20.98,20.88,20.96,1911800.0,13.8536,13.9199,13.8536,13.9067,1911800.0
2009-04-24 11:40:00,20.97,21.12,20.94,21.12,3712300.0,13.9133,14.0128,13.8934,14.0128,3712300.0
2009-04-24 11:45:00,21.11,21.25,21.07,21.14,2374400.0,14.0062,14.0991,13.9796,14.0261,2374400.0
2009-04-24 11:50:00,21.15,21.24,21.1,21.23,1812600.0,14.0327,14.0924,13.9996,14.0858,1812600.0
2009-04-24 11:55:00,21.23,21.3,21.2,21.25,1730900.0,14.0858,14.1323,14.0659,14.0991,1730900.0
2009-04-24 12:00:00,21.25,21.27,21.08,21.12,1420900.0,14.0991,14.1123,13.9863,14.0128,1420900.0
2009-04-24 12:05:00,21.11,21.18,21.04,21.11,1672700.0,14.0062,14.0526,13.9597,14.0062,1672700.0
2009-04-24 12:10:00,21.1,21.12,21.01,21.09,1839700.0,13.9996,14.0128,13.9398,13.9929,1839700.0
2009-04-24 12:15:00,21.09,21.18,21.03,21.09,1070000.0,13.9929,14.0526,13.9531,13.9929,1070000.0
2009-04-24 12:20:00,21.1,21.1,21.01,21.1,879000.0,13.9996,13.9996,13.9398,13.9996,879000.0
2009-04-24 12:25:00,21.09,21.1,20.98,21.0,895000.0,13.9929,13.9996,13.9199,13.9332,895000.0
2009-04-24 12:30:00,21.0,21.08,20.96,21.05,1351100.0,13.9332,13.9863,13.9067,13.9664,1351100.0
2009-04-24 12:35:00,21.06,21.24,21.04,21.21,1691000.0,13.973,14.0924,13.9597,14.0725,1691000.0
2009-04-24 12:40:00,21.21,21.22,21.1,21.2,1132300.0,14.0725,14.0792,13.9996,14.0659,1132300.0
2009-04-24 12:45:00,21.2,21.23,21.13,21.19,1103100.0,14.0659,14.0858,14.0195,14.0593,1103100.0
2009-04-24 12:50:00,21.2,21.21,21.12,21.19,1169100.0,14.0659,14.0725,14.0128,14.0593,1169100.0
2009-04-24 12:55:00,21.19,21.37,21.19,21.35,1769200.0,14.0593,14.1787,14.0593,14.1654,1769200.0
2009-04-24 13:00:00,21.36,21.41,21.28,21.39,1286300.0,14.1721,14.2052,14.119,14.192,1286300.0
2009-04-24 13:05:00,21.39,21.41,21.27,21.36,1287000.0,14.192,14.2052,14.1123,14.1721,1287000.0
2009-04-24 13:10:00,21.36,21.5,21.35,21.48,1839700.0,14.1721,14.2649,14.1654,14.2517,1839700.0
2009-04-24 13:15:00,21.48,21.6,21.44,21.57,2572200.0,14.2517,14.3313,14.2251,14.3114,2572200.0
2009-04-24 13:20:00,21.57,21.73,21.56,21.71,2097400.0,14.3114,14.4175,14.3048,14.4043,2097400.0
2009-04-24 13:25:00,21.71,21.72,21.42,21.46,2242100.0,14.4043,14.4109,14.2119,14.2384,2242100.0
2009-04-24 13:30:00,21.47,21.47,21.07,21.15,3600300.0,14.245,14.245,13.9796,14.0327,3600300.0
2009-04-24 13:35:00,21.15,21.16,20.88,20.99,3967600.0,14.0327,14.0394,13.8536,13.9266,3967600.0
2009-04-24 13:40:00,20.99,21.24,20.98,21.19,2044000.0,13.9266,14.0924,13.9199,14.0593,2044000.0
2009-04-24 13:45:00,21.19,21.25,21.13,21.16,878600.0,14.0593,14.0991,14.0195,14.0394,878600.0
2009-04-24 13:50:00,21.17,21.22,20.95,21.05,1247400.0,14.046,14.0792,13.9,13.9664,1247400.0
2009-04-24 13:55:00,21.05,21.1,21.01,21.08,886800.0,13.9664,13.9996,13.9398,13.9863,886800.0
2009-04-24 14:00:00,21.07,21.55,20.55,21.36,7893800.0,13.9796,14.2981,13.6346,14.1721,7893800.0
2009-04-24 14:05:00,21.36,21.46,20.62,20.74,5889900.0,14.1721,14.2384,13.6811,13.7607,5889900.0
2009-04-24 14:10:00,20.74,20.85,20.24,20.56,5780200.0,13.7607,13.8337,13.429,13.6413,5780200.0
2009-04-24 14:15:00,20.57,20.87,20.56,20.83,4256200.0,13.6479,13.847,13.6413,13.8204,4256200.0
2009-04-24 14:20:00,20.82,21.08,20.69,20.9,3082400.0,13.8138,13.9863,13.7275,13.8669,3082400.0
2009-04-24 14:25:00,20.9,20.93,20.7,20.86,2219700.0,13.8669,13.8868,13.7342,13.8403,2219700.0
2009-04-24 14:30:00,20.86,21.11,20.82,21.11,2689400.0,13.8403,14.0062,13.8138,14.0062,2689400.0
2009-04-24 14:35:00,21.11,21.25,21.1,21.2,3083200.0,14.0062,14.0991,13.9996,14.0659,3083200.0
2009-04-24 14:40:00,21.2,21.37,21.05,21.35,3165400.0,14.0659,14.1787,13.9664,14.1654,3165400.0
2009-04-24 14:45:00,21.35,21.48,21.25,21.3,3701800.0,14.1654,14.2517,14.0991,14.1323,3701800.0
2009-04-24 14:50:00,21.3,21.48,21.29,21.47,2021300.0,14.1323,14.2517,14.1256,14.245,2021300.0
2009-04-24 14:55:00,21.47,21.49,21.37,21.47,2105500.0,14.245,14.2583,14.1787,14.245,2105500.0
2009-04-24 15:00:00,21.48,21.79,21.47,21.71,4697000.0,14.2517,14.4574,14.245,14.4043,4697000.0
2009-04-24 15:05:00,21.71,21.89,21.7,21.71,4649200.0,14.4043,14.5237,14.3976,14.4043,4649200.0
2009-04-24 15:10:00,21.71,21.75,21.51,21.58,3332300.0,14.4043,14.4308,14.2716,14.318,3332300.0
2009-04-24 15:15:00,21.58,21.72,21.55,21.6,2147900.0,14.318,14.4109,14.2981,14.3313,2147900.0
2009-04-24 15:20:00,21.6,21.74,21.45,21.74,2504100.0,14.3313,14.4242,14.2318,14.4242,2504100.0
2009-04-24 15:25:00,21.73,21.81,21.57,21.75,2733500.0,14.4175,14.4706,14.3114,14.4308,2733500.0
2009-04-24 15:30:00,21.74,21.97,21.73,21.87,3696500.0,14.4242,14.5768,14.4175,14.5104,3696500.0
2009-04-24 15:35:00,21.86,21.89,21.64,21.82,3883000.0,14.5038,14.5237,14.3578,14.4773,3883000.0
2009-04-24 15:40:00,21.83,21.89,21.61,21.62,4256000.0,14.4839,14.5237,14.3379,14.3446,4256000.0
2009-04-24 15:45:00,21.62,21.92,21.61,21.85,4998800.0,14.3446,14.5436,14.3379,14.4972,4998800.0
2009-04-24 15:50:00,21.85,21.86,21.29,21.36,6747400.0,14.4972,14.5038,14.1256,14.1721,6747400.0
2009-04-24 15:55:00,21.36,21.51,20.95,21.32,11700500.0,14.1721,14.2716,13.9,14.1455,11700500.0
2009-04-27 09:30:00,20.45,20.76,20.3,20.51,5622100.0,13.5683,13.774,13.4688,13.6081,5622100.0
2009-04-27 09:35:00,20.51,20.77,20.4,20.5,4559600.0,13.6081,13.7806,13.5351,13.6015,4559600.0
2009-04-27 09:40:00,20.52,20.65,20.47,20.59,2855800.0,13.6147,13.701,13.5816,13.6612,2855800.0
2009-04-27 09:45:00,20.6,20.65,20.5,20.64,3017800.0,13.6678,13.701,13.6015,13.6944,3017800.0
2009-04-27 09:50:00,20.64,20.79,20.52,20.78,2636200.0,13.6944,13.7939,13.6147,13.7872,2636200.0
2009-04-27 09:55:00,20.78,20.85,20.7,20.8,2686700.0,13.7872,13.8337,13.7342,13.8005,2686700.0
2009-04-27 10:00:00,20.79,20.94,20.79,20.9,2375400.0,13.7939,13.8934,13.7939,13.8669,2375400.0
2009-04-27 10:05:00,20.91,20.92,20.64,20.69,2071300.0,13.8735,13.8801,13.6944,13.7275,2071300.0
2009-04-27 10:10:00,20.68,20.7,20.55,20.65,2297800.0,13.7209,13.7342,13.6346,13.701,2297800.0
2009-04-27 10:15:00,20.64,20.76,20.62,20.73,2297600.0,13.6944,13.774,13.6811,13.7541,2297600.0
2009-04-27 10:20:00,20.74,20.77,20.6,20.68,2073700.0,13.7607,13.7806,13.6678,13.7209,2073700.0
2009-04-27 10:25:00,20.68,20.78,20.57,20.77,1952900.0,13.7209,13.7872,13.6479,13.7806,1952900.0
2009-04-27 10:30:00,20.76,20.77,20.64,20.66,1230900.0,13.774,13.7806,13.6944,13.7076,1230900.0
2009-04-27 10:35:00,20.66,20.87,20.65,20.86,1962500.0,13.7076,13.847,13.701,13.8403,1962500.0
2009-04-27 10:40:00,20.86,21.18,20.86,21.17,3152700.0,13.8403,14.0526,13.8403,14.046,3152700.0
2009-04-27 10:45:00,21.17,21.23,21.09,21.1,2747300.0,14.046,14.0858,13.9929,13.9996,2747300.0
2009-04-27 10:50:00,21.1,21.14,20.91,21.07,1689300.0,13.9996,14.0261,13.8735,13.9796,1689300.0
2009-04-27 10:55:00,21.06,21.15,20.98,21.07,1299500.0,13.973,14.0327,13.9199,13.9796,1299500.0
2009-04-27 11:00:00,21.07,21.14,21.05,21.08,1391000.0,13.9796,14.0261,13.9664,13.9863,1391000.0
2009-04-27 11:05:00,21.08,21.22,21.02,21.16,1767500.0,13.9863,14.0792,13.9465,14.0394,1767500.0
2009-04-27 11:10:00,21.16,21.17,20.97,21.07,1360200.0,14.0394,14.046,13.9133,13.9796,1360200.0
2009-04-27 11:15:00,21.08,21.09,20.86,20.88,1292800.0,13.9863,13.9929,13.8403,13.8536,1292800.0
2009-04-27 11:20:00,20.88,20.93,20.8,20.86,1290400.0,13.8536,13.8868,13.8005,13.8403,1290400.0
2009-04-27 11:25:00,20.87,20.9,20.79,20.89,1175700.0,13.847,13.8669,13.7939,13.8602,1175700.0
2009-04-27 11:30:00,20.89,20.92,20.72,20.73,967200.0,13.8602,13.8801,13.7474,13.7541,967200.0
2009-04-27 11:35:00,20.73,20.8,20.63,20.74,1216500.0,13.7541,13.8005,13.6877,13.7607,1216500.0
2009-04-27 11:40:00,20.74,20.79,20.65,20.69,1253300.0,13.7607,13.7939,13.701,13.7275,1253300.0
2009-04-27 11:45:00,20.68,20.86,20.66,20.85,1147600.0,13.7209,13.8403,13.7076,13.8337,1147600.0
2009-04-27 11:50:00,20.85,20.85,20.76,20.8,895700.0,13.8337,13.8337,13.774,13.8005,895700.0
2009-04-27 11:55:00,20.8,20.82,20.74,20.78,688700.0,13.8005,13.8138,13.7607,13.7872,688700.0
2009-04-27 12:00:00,20.78,20.87,20.74,20.87,795600.0,13.7872,13.847,13.7607,13.847,795600.0
2009-04-27 12:05:00,20.86,20.87,20.76,20.8,740800.0,13.8403,13.847,13.774,13.8005,740800.0
2009-04-27 12:10:00,20.79,20.8,20.73,20.76,844100.0,13.7939,13.8005,13.7541,13.774,844100.0
2009-04-27 12:15:00,20.77,20.77,20.68,20.71,781200.0,13.7806,13.7806,13.7209,13.7408,781200.0
2009-04-27 12:20:00,20.71,20.71,20.63,20.67,912800.0,13.7408,13.7408,13.6877,13.7143,912800.0
2009-04-27 12:25:00,20.66,20.7,20.57,20.7,932600.0,13.7076,13.7342,13.6479,13.7342,932600.0
2009-04-27 12:30:00,20.7,20.72,20.5,20.51,1221400.0,13.7342,13.7474,13.6015,13.6081,1221400.0
2009-04-27 12:35:00,20.52,20.59,20.5,20.56,1012100.0,13.6147,13.6612,13.6015,13.6413,1012100.0
2009-04-27 12:40:00,20.56,20.56,20.46,20.51,1272500.0,13.6413,13.6413,13.5749,13.6081,1272500.0
2009-04-27 12:45:00,20.52,20.57,20.47,20.57,827600.0,13.6147,13.6479,13.5816,13.6479,827600.0
2009-04-27 12:50:00,20.57,20.57,20.45,20.45,1191100.0,13.6479,13.6479,13.5683,13.5683,1191100.0
2009-04-27 12:55:00,20.46,20.59,20.44,20.57,1571300.0,13.5749,13.6612,13.5617,13.6479,1571300.0
2009-04-27 13:00:00,20.57,20.59,20.48,20.58,977100.0,13.6479,13.6612,13.5882,13.6545,977100.0
2009-04-27 13:05:00,20.59,20.6,20.5,20.52,856100.0,13.6612,13.6678,13.6015,13.6147,856100.0
2009-04-27 13:10:00,20.51,20.59,20.5,20.57,456000.0,13.6081,13.6612,13.6015,13.6479,456000.0
2009-04-27 13:15:00,20.56,20.57,20.46,20.46,714800.0,13.6413,13.6479,13.5749,13.5749,714800.0
2009-04-27 13:20:00,20.46,20.6,20.37,20.49,1527600.0,13.5749,13.6678,13.5152,13.5948,1527600.0
2009-04-27 13:25:00,20.48,20.49,20.41,20.42,642700.0,13.5882,13.5948,13.5417,13.5484,642700.0
2009-04-27 13:30:00,20.42,20.47,20.37,20.43,1268200.0,13.5484,13.5816,13.5152,13.555,1268200.0
2009-04-27 13:35:00,20.43,20.45,20.4,20.41,814600.0,13.555,13.5683,13.5351,13.5417,814600.0
2009-04-27 13:40:00,20.41,20.56,20.4,20.52,1101100.0,13.5417,13.6413,13.5351,13.6147,1101100.0
2009-04-27 13:45:00,20.53,20.54,20.37,20.41,826800.0,13.6214,13.628,13.5152,13.5417,826800.0
2009-04-27 13:50:00,20.41,20.46,20.36,20.41,869200.0,13.5417,13.5749,13.5086,13.5417,869200.0
2009-04-27 13:55:00,20.42,20.53,20.37,20.51,1102200.0,13.5484,13.6214,13.5152,13.6081,1102200.0
2009-04-27 14:00:00,20.51,20.51,20.4,20.49,857500.0,13.6081,13.6081,13.5351,13.5948,857500.0
2009-04-27 14:05:00,20.49,20.54,20.42,20.42,904400.0,13.5948,13.628,13.5484,13.5484,904400.0
2009-04-27 14:10:00,20.43,20.54,20.42,20.46,771400.0,13.555,13.628,13.5484,13.5749,771400.0
2009-04-27 14:15:00,20.46,20.52,20.43,20.5,1010600.0,13.5749,13.6147,13.555,13.6015,1010600.0
2009-04-27 14:20:00,20.5,20.53,20.42,20.5,902800.0,13.6015,13.6214,13.5484,13.6015,902800.0
2009-04-27 14:25:00,20.5,20.52,20.42,20.5,871500.0,13.6015,13.6147,13.5484,13.6015,871500.0
2009-04-27 14:30:00,20.51,20.58,20.5,20.56,1434800.0,13.6081,13.6545,13.6015,13.6413,1434800.0
2009-04-27 14:35:00,20.55,20.68,20.54,20.61,1694300.0,13.6346,13.7209,13.628,13.6744,1694300.0
2009-04-27 14:40:00,20.62,20.66,20.57,20.63,967700.0,13.6811,13.7076,13.6479,13.6877,967700.0
2009-04-27 14:45:00,20.62,20.63,20.56,20.62,775500.0,13.6811,13.6877,13.6413,13.6811,775500.0
2009-04-27 14:50:00,20.62,20.71,20.57,20.58,979600.0,13.6811,13.7408,13.6479,13.6545,979600.0
2009-04-27 14:55:00,20.58,20.73,20.57,20.65,1321900.0,13.6545,13.7541,13.6479,13.701,1321900.0
2009-04-27 15:00:00,20.67,20.7,20.56,20.6,1305600.0,13.7143,13.7342,13.6413,13.6678,1305600.0
2009-04-27 15:05:00,20.6,20.6,20.39,20.49,1807400.0,13.6678,13.6678,13.5285,13.5948,1807400.0
2009-04-27 15:10:00,20.49,20.55,20.46,20.49,1157000.0,13.5948,13.6346,13.5749,13.5948,1157000.0
2009-04-27 15:15:00,20.49,20.66,20.49,20.66,1592300.0,13.5948,13.7076,13.5948,13.7076,1592300.0
2009-04-27 15:20:00,20.66,20.68,20.5,20.54,1567700.0,13.7076,13.7209,13.6015,13.628,1567700.0
2009-04-27 15:25:00,20.54,20.55,20.4,20.47,1762500.0,13.628,13.6346,13.5351,13.5816,1762500.0
2009-04-27 15:30:00,20.47,20.49,20.37,20.41,1859400.0,13.5816,13.5948,13.5152,13.5417,1859400.0
2009-04-27 15:35:00,20.42,20.45,20.28,20.29,3011400.0,13.5484,13.5683,13.4555,13.4621,3011400.0
2009-04-27 15:40:00,20.3,20.56,20.26,20.53,4103600.0,13.4688,13.6413,13.4422,13.6214,4103600.0
2009-04-27 15:45:00,20.53,20.65,20.45,20.56,3711500.0,13.6214,13.701,13.5683,13.6413,3711500.0
2009-04-27 15:50:00,20.55,20.59,20.42,20.56,3070400.0,13.6346,13.6612,13.5484,13.6413,3070400.0
2009-04-27 15:55:00,20.56,20.58,20.32,20.4,5478300.0,13.6413,13.6545,13.482,13.5351,5478300.0
2009-04-28 09:30:00,19.37,19.54,19.28,19.42,4720900.0,12.8517,12.9645,12.792,12.8849,4720900.0
2009-04-28 09:35:00,19.42,19.84,19.35,19.77,4277300.0,12.8849,13.1636,12.8385,13.1171,4277300.0
2009-04-28 09:40:00,19.77,19.94,19.61,19.62,3588700.0,13.1171,13.2299,13.011,13.0176,3588700.0
2009-04-28 09:45:00,19.63,19.66,19.51,19.57,2452600.0,13.0242,13.0441,12.9446,12.9844,2452600.0
2009-04-28 09:50:00,19.57,19.68,19.51,19.56,2061900.0,12.9844,13.0574,12.9446,12.9778,2061900.0
2009-04-28 09:55:00,19.56,19.68,19.51,19.68,1857200.0,12.9778,13.0574,12.9446,13.0574,1857200.0
2009-04-28 10:00:00,19.67,19.92,19.65,19.81,3313300.0,13.0508,13.2166,13.0375,13.1437,3313300.0
2009-04-28 10:05:00,19.81,19.92,19.76,19.85,2289200.0,13.1437,13.2166,13.1105,13.1702,2289200.0
2009-04-28 10:10:00,19.85,19.9,19.75,19.9,2032700.0,13.1702,13.2034,13.1038,13.2034,2032700.0
2009-04-28 10:15:00,19.9,19.99,19.81,19.91,2276200.0,13.2034,13.2631,13.1437,13.21,2276200.0
2009-04-28 10:20:00,19.92,20.12,19.9,20.03,3035000.0,13.2166,13.3493,13.2034,13.2896,3035000.0
2009-04-28 10:25:00,19.99,20.08,19.95,20.02,2508500.0,13.2631,13.3228,13.2365,13.283,2508500.0
2009-04-28 10:30:00,20.02,20.09,19.88,19.91,2558800.0,13.283,13.3294,13.1901,13.21,2558800.0
2009-04-28 10:35:00,19.9,20.0,19.9,19.99,1379000.0,13.2034,13.2697,13.2034,13.2631,1379000.0
2009-04-28 10:40:00,19.99,20.09,19.95,19.99,2283600.0,13.2631,13.3294,13.2365,13.2631,2283600.0
2009-04-28 10:45:00,19.99,20.04,19.8,19.85,1482300.0,13.2631,13.2963,13.137,13.1702,1482300.0
2009-04-28 10:50:00,19.87,19.92,19.8,19.82,1423500.0,13.1835,13.2166,13.137,13.1503,1423500.0
2009-04-28 10:55:00,19.83,19.84,19.75,19.79,1888600.0,13.1569,13.1636,13.1038,13.1304,1888600.0
2009-04-28 11:00:00,19.78,19.84,19.77,19.81,1128600.0,13.1238,13.1636,13.1171,13.1437,1128600.0
2009-04-28 11:05:00,19.81,19.81,19.66,19.75,1059600.0,13.1437,13.1437,13.0441,13.1038,1059600.0
2009-04-28 11:10:00,19.74,19.75,19.66,19.67,835400.0,13.0972,13.1038,13.0441,13.0508,835400.0
2009-04-28 11:15:00,19.67,19.7,19.62,19.68,848800.0,13.0508,13.0707,13.0176,13.0574,848800.0
2009-04-28 11:20:00,19.68,19.71,19.62,19.62,737200.0,13.0574,13.0773,13.0176,13.0176,737200.0
2009-04-28 11:25:00,19.62,19.8,19.62,19.69,1146000.0,13.0176,13.137,13.0176,13.064,1146000.0
2009-04-28 11:30:00,19.68,19.82,19.67,19.8,770100.0,13.0574,13.1503,13.0508,13.137,770100.0
2009-04-28 11:35:00,19.8,19.82,19.72,19.78,663000.0,13.137,13.1503,13.0839,13.1238,663000.0
2009-04-28 11:40:00,19.77,19.79,19.73,19.74,319200.0,13.1171,13.1304,13.0906,13.0972,319200.0
2009-04-28 11:45:00,19.74,19.75,19.61,19.62,716900.0,13.0972,13.1038,13.011,13.0176,716900.0
2009-04-28 11:50:00,19.61,19.66,19.59,19.63,548100.0,13.011,13.0441,12.9977,13.0242,548100.0
2009-04-28 11:55:00,19.63,19.72,19.61,19.69,605700.0,13.0242,13.0839,13.011,13.064,605700.0
2009-04-28 12:00:00,19.68,19.82,19.67,19.82,790600.0,13.0574,13.1503,13.0508,13.1503,790600.0
2009-04-28 12:05:00,19.82,19.82,19.73,19.75,622100.0,13.1503,13.1503,13.0906,13.1038,622100.0
2009-04-28 12:10:00,19.75,19.85,19.75,19.79,635900.0,13.1038,13.1702,13.1038,13.1304,635900.0
2009-04-28 12:15:00,19.79,19.82,19.73,19.77,467900.0,13.1304,13.1503,13.0906,13.1171,467900.0
2009-04-28 12:20:00,19.77,19.83,19.74,19.78,746800.0,13.1171,13.1569,13.0972,13.1238,746800.0
2009-04-28 12:25:00,19.78,19.81,19.72,19.72,667400.0,13.1238,13.1437,13.0839,13.0839,667400.0
2009-04-28 12:30:00,19.72,19.76,19.66,19.73,727500.0,13.0839,13.1105,13.0441,13.0906,727500.0
2009-04-28 12:35:00,19.72,19.75,19.66,19.66,377000.0,13.0839,13.1038,13.0441,13.0441,377000.0
2009-04-28 12:40:00,19.67,19.71,19.6,19.66,645600.0,13.0508,13.0773,13.0043,13.0441,645600.0
2009-04-28 12:45:00,19.66,19.7,19.62,19.65,573100.0,13.0441,13.0707,13.0176,13.0375,573100.0
2009-04-28 12:50:00,19.65,19.66,19.53,19.54,697600.0,13.0375,13.0441,12.9579,12.9645,697600.0
2009-04-28 12:55:00,19.54,19.59,19.52,19.59,641300.0,12.9645,12.9977,12.9512,12.9977,641300.0
2009-04-28 13:00:00,19.59,19.66,19.56,19.63,693000.0,12.9977,13.0441,12.9778,13.0242,693000.0
2009-04-28 13:05:00,19.63,19.64,19.52,19.57,798400.0,13.0242,13.0309,12.9512,12.9844,798400.0
2009-04-28 13:10:00,19.57,19.61,19.54,19.58,791700.0,12.9844,13.011,12.9645,12.9911,791700.0
2009-04-28 13:15:00,19.58,19.58,19.52,19.54,746400.0,12.9911,12.9911,12.9512,12.9645,746400.0
2009-04-28 13:20:00,19.54,19.59,19.51,19.54,604300.0,12.9645,12.9977,12.9446,12.9645,604300.0
2009-04-28 13:25:00,19.54,19.58,19.5,19.56,767300.0,12.9645,12.9911,12.938,12.9778,767300.0
2009-04-28 13:30:00,19.56,19.7,19.55,19.67,1004600.0,12.9778,13.0707,12.9712,13.0508,1004600.0
2009-04-28 13:35:00,19.67,19.68,19.61,19.67,591500.0,13.0508,13.0574,13.011,13.0508,591500.0
2009-04-28 13:40:00,19.67,19.74,19.64,19.65,858600.0,13.0508,13.0972,13.0309,13.0375,858600.0
2009-04-28 13:45:00,19.65,19.7,19.63,19.69,489900.0,13.0375,13.0707,13.0242,13.064,489900.0
2009-04-28 13:50:00,19.69,19.7,19.62,19.64,505300.0,13.064,13.0707,13.0176,13.0309,505300.0
2009-04-28 13:55:00,19.64,19.67,19.61,19.66,449000.0,13.0309,13.0508,13.011,13.0441,449000.0
2009-04-28 14:00:00,19.67,19.76,19.65,19.7,810900.0,13.0508,13.1105,13.0375,13.0707,810900.0
2009-04-28 14:05:00,19.71,19.74,19.67,19.71,610200.0,13.0773,13.0972,13.0508,13.0773,610200.0
2009-04-28 14:10:00,19.7,19.71,19.65,19.66,674700.0,13.0707,13.0773,13.0375,13.0441,674700.0
2009-04-28 14:15:00,19.66,19.68,19.61,19.66,416100.0,13.0441,13.0574,13.011,13.0441,416100.0
2009-04-28 14:20:00,19.66,19.82,19.65,19.81,1211300.0,13.0441,13.1503,13.0375,13.1437,1211300.0
2009-04-28 14:25:00,19.81,19.81,19.75,19.77,619900.0,13.1437,13.1437,13.1038,13.1171,619900.0
2009-04-28 14:30:00,19.78,19.9,19.78,19.85,1209400.0,13.1238,13.2034,13.1238,13.1702,1209400.0
2009-04-28 14:35:00,19.85,19.95,19.82,19.94,1074600.0,13.1702,13.2365,13.1503,13.2299,1074600.0
2009-04-28 14:40:00,19.94,19.94,19.83,19.83,749100.0,13.2299,13.2299,13.1569,13.1569,749100.0
2009-04-28 14:45:00,19.83,19.84,19.75,19.82,1081400.0,13.1569,13.1636,13.1038,13.1503,1081400.0
2009-04-28 14:50:00,19.81,19.89,19.8,19.82,563200.0,13.1437,13.1967,13.137,13.1503,563200.0
2009-04-28 14:55:00,19.82,19.88,19.79,19.81,880600.0,13.1503,13.1901,13.1304,13.1437,880600.0
2009-04-28 15:00:00,19.81,19.89,19.81,19.83,663200.0,13.1437,13.1967,13.1437,13.1569,663200.0
2009-04-28 15:05:00,19.84,19.88,19.78,19.82,864500.0,13.1636,13.1901,13.1238,13.1503,864500.0
2009-04-28 15:10:00,19.82,19.87,19.77,19.79,987600.0,13.1503,13.1835,13.1171,13.1304,987600.0
2009-04-28 15:15:00,19.8,19.8,19.67,19.68,1372500.0,13.137,13.137,13.0508,13.0574,1372500.0
2009-04-28 15:20:00,19.68,19.76,19.65,19.66,1296200.0,13.0574,13.1105,13.0375,13.0441,1296200.0
2009-04-28 15:25:00,19.65,19.71,19.61,19.62,1286200.0,13.0375,13.0773,13.011,13.0176,1286200.0
2009-04-28 15:30:00,19.62,19.62,19.52,19.53,1461900.0,13.0176,13.0176,12.9512,12.9579,1461900.0
2009-04-28 15:35:00,19.52,19.6,19.5,19.58,1560400.0,12.9512,13.0043,12.938,12.9911,1560400.0
2009-04-28 15:40:00,19.58,19.59,19.46,19.47,2680800.0,12.9911,12.9977,12.9114,12.9181,2680800.0
2009-04-28 15:45:00,19.47,19.61,19.38,19.58,3209400.0,12.9181,13.011,12.8584,12.9911,3209400.0
2009-04-28 15:50:00,19.58,19.64,19.47,19.52,2355300.0,12.9911,13.0309,12.9181,12.9512,2355300.0
2009-04-28 15:55:00,19.51,19.63,19.43,19.44,3953300.0,12.9446,13.0242,12.8915,12.8982,3953300.0
2009-04-29 09:30:00,19.81,19.95,19.59,19.64,3373300.0,13.1437,13.2365,12.9977,13.0309,3373300.0
2009-04-29 09:35:00,19.63,19.94,19.56,19.94,2552700.0,13.0242,13.2299,12.9778,13.2299,2552700.0
2009-04-29 09:40:00,19.94,19.99,19.75,19.93,2697300.0,13.2299,13.2631,13.1038,13.2233,2697300.0
2009-04-29 09:45:00,19.94,19.97,19.79,19.86,1595500.0,13.2299,13.2498,13.1304,13.1768,1595500.0
2009-04-29 09:50:00,19.87,20.08,19.83,20.04,2834500.0,13.1835,13.3228,13.1569,13.2963,2834500.0
2009-04-29 09:55:00,20.04,20.17,19.87,20.15,2497500.0,13.2963,13.3825,13.1835,13.3692,2497500.0
2009-04-29 10:00:00,20.15,20.25,19.92,20.22,2329000.0,13.3692,13.4356,13.2166,13.4157,2329000.0
2009-04-29 10:05:00,20.23,20.25,20.13,20.14,1941100.0,13.4223,13.4356,13.356,13.3626,1941100.0
2009-04-29 10:10:00,20.13,20.2,20.09,20.14,1430500.0,13.356,13.4024,13.3294,13.3626,1430500.0
2009-04-29 10:15:00,20.13,20.34,19.96,20.33,2162400.0,13.356,13.4953,13.2432,13.4887,2162400.0
2009-04-29 10:20:00,20.33,20.42,20.05,20.35,1831100.0,13.4887,13.5484,13.3029,13.5019,1831100.0
2009-04-29 10:25:00,20.35,20.45,20.1,20.43,1744600.0,13.5019,13.5683,13.3361,13.555,1744600.0
2009-04-29 10:30:00,20.43,20.58,20.16,20.47,2832200.0,13.555,13.6545,13.3759,13.5816,2832200.0
2009-04-29 10:35:00,20.48,20.53,20.43,20.53,1426700.0,13.5882,13.6214,13.555,13.6214,1426700.0
2009-04-29 10:40:00,20.53,20.69,20.26,20.64,2802300.0,13.6214,13.7275,13.4422,13.6944,2802300.0
2009-04-29 10:45:00,20.63,20.64,20.47,20.49,1738300.0,13.6877,13.6944,13.5816,13.5948,1738300.0
2009-04-29 10:50:00,20.49,20.5,20.31,20.39,1656200.0,13.5948,13.6015,13.4754,13.5285,1656200.0
2009-04-29 10:55:00,20.39,20.44,20.36,20.42,976000.0,13.5285,13.5617,13.5086,13.5484,976000.0
2009-04-29 11:00:00,20.42,20.45,20.32,20.37,918500.0,13.5484,13.5683,13.482,13.5152,918500.0
2009-04-29 11:05:00,20.38,20.4,20.26,20.36,1175300.0,13.5218,13.5351,13.4422,13.5086,1175300.0
2009-04-29 11:10:00,20.36,20.37,20.18,20.25,1363400.0,13.5086,13.5152,13.3891,13.4356,1363400.0
2009-04-29 11:15:00,20.25,20.32,20.24,20.31,564300.0,13.4356,13.482,13.429,13.4754,564300.0
2009-04-29 11:20:00,20.32,20.4,20.27,20.39,987100.0,13.482,13.5351,13.4489,13.5285,987100.0
2009-04-29 11:25:00,20.39,20.44,20.31,20.32,692300.0,13.5285,13.5617,13.4754,13.482,692300.0
2009-04-29 11:30:00,20.33,20.35,20.17,20.17,928700.0,13.4887,13.5019,13.3825,13.3825,928700.0
2009-04-29 11:35:00,20.17,20.21,20.12,20.13,1156600.0,13.3825,13.4091,13.3493,13.356,1156600.0
2009-04-29 11:40:00,20.13,20.14,20.02,20.05,1160100.0,13.356,13.3626,13.283,13.3029,1160100.0
2009-04-29 11:45:00,20.06,20.19,20.06,20.17,811200.0,13.3095,13.3958,13.3095,13.3825,811200.0
2009-04-29 11:50:00,20.17,20.22,20.16,20.2,905400.0,13.3825,13.4157,13.3759,13.4024,905400.0
2009-04-29 11:55:00,20.2,20.33,20.04,20.05,859200.0,13.4024,13.4887,13.2963,13.3029,859200.0
2009-04-29 12:00:00,20.05,20.1,20.03,20.04,775500.0,13.3029,13.3361,13.2896,13.2963,775500.0
2009-04-29 12:05:00,20.05,20.07,19.93,19.94,1221500.0,13.3029,13.3162,13.2233,13.2299,1221500.0
2009-04-29 12:10:00,19.94,20.01,19.91,20.0,808200.0,13.2299,13.2764,13.21,13.2697,808200.0
2009-04-29 12:15:00,20.0,20.04,19.94,20.02,674600.0,13.2697,13.2963,13.2299,13.283,674600.0
2009-04-29 12:20:00,20.02,20.07,19.95,19.96,811500.0,13.283,13.3162,13.2365,13.2432,811500.0
2009-04-29 12:25:00,19.96,19.96,19.91,19.95,869000.0,13.2432,13.2432,13.21,13.2365,869000.0
2009-04-29 12:30:00,19.94,19.96,19.91,19.93,671500.0,13.2299,13.2432,13.21,13.2233,671500.0
2009-04-29 12:35:00,19.93,19.93,19.81,19.81,923600.0,13.2233,13.2233,13.1437,13.1437,923600.0
2009-04-29 12:40:00,19.82,19.89,19.81,19.86,859200.0,13.1503,13.1967,13.1437,13.1768,859200.0
2009-04-29 12:45:00,19.86,19.86,19.81,19.84,800000.0,13.1768,13.1768,13.1437,13.1636,800000.0
2009-04-29 12:50:00,19.83,19.87,19.81,19.86,542400.0,13.1569,13.1835,13.1437,13.1768,542400.0
2009-04-29 12:55:00,19.86,19.92,19.85,19.92,710100.0,13.1768,13.2166,13.1702,13.2166,710100.0
2009-04-29 13:00:00,19.92,19.96,19.91,19.94,709900.0,13.2166,13.2432,13.21,13.2299,709900.0
2009-04-29 13:05:00,19.94,20.03,19.93,19.94,1620900.0,13.2299,13.2896,13.2233,13.2299,1620900.0
2009-04-29 13:10:00,19.94,20.02,19.93,20.0,528600.0,13.2299,13.283,13.2233,13.2697,528600.0
2009-04-29 13:15:00,20.0,20.11,19.98,20.07,1243300.0,13.2697,13.3427,13.2564,13.3162,1243300.0
2009-04-29 13:20:00,20.07,20.2,20.03,20.17,1354900.0,13.3162,13.4024,13.2896,13.3825,1354900.0
2009-04-29 13:25:00,20.16,20.26,20.11,20.23,1369900.0,13.3759,13.4422,13.3427,13.4223,1369900.0
2009-04-29 13:30:00,20.23,20.31,20.16,20.23,1577900.0,13.4223,13.4754,13.3759,13.4223,1577900.0
2009-04-29 13:35:00,20.23,20.24,20.13,20.13,812200.0,13.4223,13.429,13.356,13.356,812200.0
2009-04-29 13:40:00,20.14,20.19,20.11,20.15,656100.0,13.3626,13.3958,13.3427,13.3692,656100.0
2009-04-29 13:45:00,20.14,20.17,20.12,20.12,377100.0,13.3626,13.3825,13.3493,13.3493,377100.0
2009-04-29 13:50:00,20.13,20.15,20.1,20.11,417000.0,13.356,13.3692,13.3361,13.3427,417000.0
2009-04-29 13:55:00,20.1,20.11,19.96,19.97,1073800.0,13.3361,13.3427,13.2432,13.2498,1073800.0
2009-04-29 14:00:00,19.96,20.0,19.93,19.99,913300.0,13.2432,13.2697,13.2233,13.2631,913300.0
2009-04-29 14:05:00,19.99,20.07,19.99,20.05,728700.0,13.2631,13.3162,13.2631,13.3029,728700.0
2009-04-29 14:10:00,20.05,20.19,20.05,20.15,826000.0,13.3029,13.3958,13.3029,13.3692,826000.0
2009-04-29 14:15:00,20.15,20.18,19.87,19.92,2626800.0,13.3692,13.3891,13.1835,13.2166,2626800.0
2009-04-29 14:20:00,19.92,20.12,19.89,19.98,2127200.0,13.2166,13.3493,13.1967,13.2564,2127200.0
2009-04-29 14:25:00,19.99,20.09,19.97,20.07,1677700.0,13.2631,13.3294,13.2498,13.3162,1677700.0
2009-04-29 14:30:00,20.06,20.25,20.02,20.24,3424400.0,13.3095,13.4356,13.283,13.429,3424400.0
2009-04-29 14:35:00,20.24,20.27,20.1,20.12,3080000.0,13.429,13.4489,13.3361,13.3493,3080000.0
2009-04-29 14:40:00,20.12,20.15,19.9,19.99,2106200.0,13.3493,13.3692,13.2034,13.2631,2106200.0
2009-04-29 14:45:00,19.99,20.0,19.83,19.85,2098400.0,13.2631,13.2697,13.1569,13.1702,2098400.0
2009-04-29 14:50:00,19.85,19.9,19.78,19.84,2564100.0,13.1702,13.2034,13.1238,13.1636,2564100.0
2009-04-29 14:55:00,19.84,19.91,19.76,19.91,2045500.0,13.1636,13.21,13.1105,13.21,2045500.0
2009-04-29 15:00:00,19.91,19.92,19.8,19.91,1645300.0,13.21,13.2166,13.137,13.21,1645300.0
2009-04-29 15:05:00,19.92,19.98,19.82,19.89,2214800.0,13.2166,13.2564,13.1503,13.1967,2214800.0
2009-04-29 15:10:00,19.89,19.92,19.85,19.9,1084800.0,13.1967,13.2166,13.1702,13.2034,1084800.0
2009-04-29 15:15:00,19.89,19.9,19.71,19.72,1571800.0,13.1967,13.2034,13.0773,13.0839,1571800.0
2009-04-29 15:20:00,19.71,19.72,19.53,19.57,3217000.0,13.0773,13.0839,12.9579,12.9844,3217000.0
2009-04-29 15:25:00,19.56,19.58,19.39,19.5,3705200.0,12.9778,12.9911,12.865,12.938,3705200.0
2009-04-29 15:30:00,19.52,19.62,19.35,19.62,3018100.0,12.9512,13.0176,12.8385,13.0176,3018100.0
2009-04-29 15:35:00,19.62,19.75,19.58,19.74,2324300.0,13.0176,13.1038,12.9911,13.0972,2324300.0
2009-04-29 15:40:00,19.75,19.83,19.68,19.72,3010500.0,13.1038,13.1569,13.0574,13.0839,3010500.0
2009-04-29 15:45:00,19.72,19.75,19.45,19.57,4099700.0,13.0839,13.1038,12.9048,12.9844,4099700.0
2009-04-29 15:50:00,19.56,19.75,19.48,19.66,4309600.0,12.9778,13.1038,12.9247,13.0441,4309600.0
2009-04-29 15:55:00,19.66,19.91,19.65,19.85,6999400.0,13.0441,13.21,13.0375,13.1702,6999400.0
2009-04-30 09:30:00,20.36,20.55,20.25,20.37,3027600.0,13.5086,13.6346,13.4356,13.5152,3027600.0
2009-04-30 09:35:00,20.37,20.49,20.21,20.37,2597800.0,13.5152,13.5948,13.4091,13.5152,2597800.0
2009-04-30 09:40:00,20.37,20.39,20.04,20.18,2891600.0,13.5152,13.5285,13.2963,13.3891,2891600.0
2009-04-30 09:45:00,20.18,20.29,20.05,20.09,2172900.0,13.3891,13.4621,13.3029,13.3294,2172900.0
2009-04-30 09:50:00,20.09,20.23,20.03,20.11,2316000.0,13.3294,13.4223,13.2896,13.3427,2316000.0
2009-04-30 09:55:00,20.11,20.23,20.09,20.19,1873200.0,13.3427,13.4223,13.3294,13.3958,1873200.0
2009-04-30 10:00:00,20.18,20.35,20.18,20.34,1842400.0,13.3891,13.5019,13.3891,13.4953,1842400.0
2009-04-30 10:05:00,20.34,21.96,20.18,20.21,2521100.0,13.4953,14.5702,13.3891,13.4091,2521100.0
2009-04-30 10:10:00,20.21,20.3,20.16,20.3,1647800.0,13.4091,13.4688,13.3759,13.4688,1647800.0
2009-04-30 10:15:00,20.3,20.32,20.21,20.29,1082600.0,13.4688,13.482,13.4091,13.4621,1082600.0
2009-04-30 10:20:00,20.29,20.33,20.25,20.33,1093500.0,13.4621,13.4887,13.4356,13.4887,1093500.0
2009-04-30 10:25:00,20.33,20.41,20.3,20.34,1737800.0,13.4887,13.5417,13.4688,13.4953,1737800.0
2009-04-30 10:30:00,20.34,20.4,20.3,20.35,1157000.0,13.4953,13.5351,13.4688,13.5019,1157000.0
2009-04-30 10:35:00,20.35,20.39,20.32,20.38,954800.0,13.5019,13.5285,13.482,13.5218,954800.0
2009-04-30 10:40:00,20.38,20.39,20.21,20.23,1220100.0,13.5218,13.5285,13.4091,13.4223,1220100.0
2009-04-30 10:45:00,20.23,20.3,20.19,20.27,1280800.0,13.4223,13.4688,13.3958,13.4489,1280800.0
2009-04-30 10:50:00,20.28,20.35,20.22,20.34,1183300.0,13.4555,13.5019,13.4157,13.4953,1183300.0
2009-04-30 10:55:00,20.34,20.39,20.3,20.34,1288700.0,13.4953,13.5285,13.4688,13.4953,1288700.0
2009-04-30 11:00:00,20.34,20.34,20.27,20.28,821000.0,13.4953,13.4953,13.4489,13.4555,821000.0
2009-04-30 11:05:00,20.29,20.36,20.25,20.36,1002500.0,13.4621,13.5086,13.4356,13.5086,1002500.0
2009-04-30 11:10:00,20.36,20.38,20.27,20.37,1127600.0,13.5086,13.5218,13.4489,13.5152,1127600.0
2009-04-30 11:15:00,20.38,20.4,20.28,20.28,1091100.0,13.5218,13.5351,13.4555,13.4555,1091100.0
2009-04-30 11:20:00,20.28,20.35,20.28,20.28,794500.0,13.4555,13.5019,13.4555,13.4555,794500.0
2009-04-30 11:25:00,20.28,20.36,20.28,20.33,670700.0,13.4555,13.5086,13.4555,13.4887,670700.0
2009-04-30 11:30:00,20.33,20.36,20.26,20.27,732100.0,13.4887,13.5086,13.4422,13.4489,732100.0
2009-04-30 11:35:00,20.27,20.28,20.13,20.15,1552800.0,13.4489,13.4555,13.356,13.3692,1552800.0
2009-04-30 11:40:00,20.15,20.25,20.14,20.24,805900.0,13.3692,13.4356,13.3626,13.429,805900.0
2009-04-30 11:45:00,20.25,20.29,20.21,20.27,722300.0,13.4356,13.4621,13.4091,13.4489,722300.0
2009-04-30 11:50:00,20.27,20.28,20.2,20.23,908900.0,13.4489,13.4555,13.4024,13.4223,908900.0
2009-04-30 11:55:00,20.23,20.32,20.21,20.32,1057100.0,13.4223,13.482,13.4091,13.482,1057100.0
2009-04-30 12:00:00,20.32,20.39,20.29,20.29,1668400.0,13.482,13.5285,13.4621,13.4621,1668400.0
2009-04-30 12:05:00,20.29,20.35,20.24,20.3,963200.0,13.4621,13.5019,13.429,13.4688,963200.0
2009-04-30 12:10:00,20.31,20.36,20.25,20.31,964400.0,13.4754,13.5086,13.4356,13.4754,964400.0
2009-04-30 12:15:00,20.31,20.34,20.28,20.34,515700.0,13.4754,13.4953,13.4555,13.4953,515700.0
2009-04-30 12:20:00,20.34,20.35,20.28,20.32,807900.0,13.4953,13.5019,13.4555,13.482,807900.0
2009-04-30 12:25:00,20.31,20.35,20.29,20.32,558100.0,13.4754,13.5019,13.4621,13.482,558100.0
2009-04-30 12:30:00,20.32,20.33,20.17,20.22,1346700.0,13.482,13.4887,13.3825,13.4157,1346700.0
2009-04-30 12:35:00,20.21,20.24,20.18,20.22,689300.0,13.4091,13.429,13.3891,13.4157,689300.0
2009-04-30 12:40:00,20.23,20.23,20.13,20.13,690700.0,13.4223,13.4223,13.356,13.356,690700.0
2009-04-30 12:45:00,20.13,20.17,19.96,19.96,1921300.0,13.356,13.3825,13.2432,13.2432,1921300.0
2009-04-30 12:50:00,19.96,20.16,19.93,20.11,1611400.0,13.2432,13.3759,13.2233,13.3427,1611400.0
2009-04-30 12:55:00,20.16,20.16,19.99,20.1,1039100.0,13.3759,13.3759,13.2631,13.3361,1039100.0
2009-04-30 13:00:00,20.09,20.13,20.04,20.12,832800.0,13.3294,13.356,13.2963,13.3493,832800.0
2009-04-30 13:05:00,20.11,20.16,20.09,20.14,818000.0,13.3427,13.3759,13.3294,13.3626,818000.0
2009-04-30 13:10:00,20.14,20.16,20.01,20.08,905300.0,13.3626,13.3759,13.2764,13.3228,905300.0
2009-04-30 13:15:00,20.07,20.09,20.0,20.0,963900.0,13.3162,13.3294,13.2697,13.2697,963900.0
2009-04-30 13:20:00,20.0,20.01,19.91,19.91,1453700.0,13.2697,13.2764,13.21,13.21,1453700.0
2009-04-30 13:25:00,19.92,20.12,19.9,20.09,1475900.0,13.2166,13.3493,13.2034,13.3294,1475900.0
2009-04-30 13:30:00,20.09,20.15,20.04,20.14,926400.0,13.3294,13.3692,13.2963,13.3626,926400.0
2009-04-30 13:35:00,20.14,20.15,20.04,20.04,688400.0,13.3626,13.3692,13.2963,13.2963,688400.0
2009-04-30 13:40:00,20.04,20.13,20.03,20.12,608100.0,13.2963,13.356,13.2896,13.3493,608100.0
2009-04-30 13:45:00,20.11,20.18,20.09,20.16,572600.0,13.3427,13.3891,13.3294,13.3759,572600.0
2009-04-30 13:50:00,20.16,20.16,20.04,20.1,721200.0,13.3759,13.3759,13.2963,13.3361,721200.0
2009-04-30 13:55:00,20.09,20.16,20.07,20.08,626100.0,13.3294,13.3759,13.3162,13.3228,626100.0
2009-04-30 14:00:00,20.08,20.12,20.07,20.12,393000.0,13.3228,13.3493,13.3162,13.3493,393000.0
2009-04-30 14:05:00,20.11,20.13,20.07,20.11,654300.0,13.3427,13.356,13.3162,13.3427,654300.0
2009-04-30 14:10:00,20.11,20.12,20.05,20.07,644500.0,13.3427,13.3493,13.3029,13.3162,644500.0
2009-04-30 14:15:00,20.07,20.15,19.99,20.15,829000.0,13.3162,13.3692,13.2631,13.3692,829000.0
2009-04-30 14:20:00,20.15,20.21,20.15,20.18,1080900.0,13.3692,13.4091,13.3692,13.3891,1080900.0
2009-04-30 14:25:00,20.18,20.19,20.08,20.14,778400.0,13.3891,13.3958,13.3228,13.3626,778400.0
2009-04-30 14:30:00,20.15,20.16,20.1,20.13,881600.0,13.3692,13.3759,13.3361,13.356,881600.0
2009-04-30 14:35:00,20.14,20.23,20.13,20.22,748900.0,13.3626,13.4223,13.356,13.4157,748900.0
2009-04-30 14:40:00,20.22,20.27,20.14,20.15,1544900.0,13.4157,13.4489,13.3626,13.3692,1544900.0
2009-04-30 14:45:00,20.15,20.25,20.13,20.24,852100.0,13.3692,13.4356,13.356,13.429,852100.0
2009-04-30 14:50:00,20.24,20.38,20.23,20.38,1708300.0,13.429,13.5218,13.4223,13.5218,1708300.0
2009-04-30 14:55:00,20.38,20.44,20.36,20.44,1967600.0,13.5218,13.5617,13.5086,13.5617,1967600.0
2009-04-30 15:00:00,20.44,20.45,20.23,20.3,2425200.0,13.5617,13.5683,13.4223,13.4688,2425200.0
2009-04-30 15:05:00,20.29,20.31,20.19,20.27,1691600.0,13.4621,13.4754,13.3958,13.4489,1691600.0
2009-04-30 15:10:00,20.26,20.34,20.25,20.25,1390700.0,13.4422,13.4953,13.4356,13.4356,1390700.0
2009-04-30 15:15:00,20.26,20.3,20.17,20.23,1764000.0,13.4422,13.4688,13.3825,13.4223,1764000.0
2009-04-30 15:20:00,20.23,20.24,20.15,20.2,1409400.0,13.4223,13.429,13.3692,13.4024,1409400.0
2009-04-30 15:25:00,20.19,20.29,20.18,20.2,968900.0,13.3958,13.4621,13.3891,13.4024,968900.0
2009-04-30 15:30:00,20.2,20.31,20.17,20.25,1421700.0,13.4024,13.4754,13.3825,13.4356,1421700.0
2009-04-30 15:35:00,20.27,20.28,20.21,20.22,1627600.0,13.4489,13.4555,13.4091,13.4157,1627600.0
2009-04-30 15:40:00,20.22,20.26,20.13,20.23,2059300.0,13.4157,13.4422,13.356,13.4223,2059300.0
2009-04-30 15:45:00,20.24,20.32,20.19,20.21,1585500.0,13.429,13.482,13.3958,13.4091,1585500.0
2009-04-30 15:50:00,20.21,20.29,20.06,20.06,2968000.0,13.4091,13.4621,13.3095,13.3095,2968000.0
2009-04-30 15:55:00,20.07,20.11,19.9,19.94,6739000.0,13.3162,13.3427,13.2034,13.2299,6739000.0
2009-05-01 09:30:00,19.98,19.99,19.63,19.8,2905500.0,13.2564,13.2631,13.0242,13.137,2905500.0
2009-05-01 09:35:00,19.8,20.06,19.76,19.95,3322000.0,13.137,13.3095,13.1105,13.2365,3322000.0
2009-05-01 09:40:00,19.95,20.04,19.89,19.96,2187400.0,13.2365,13.2963,13.1967,13.2432,2187400.0
2009-05-01 09:45:00,19.96,19.98,19.88,19.94,1510100.0,13.2432,13.2564,13.1901,13.2299,1510100.0
2009-05-01 09:50:00,19.94,20.33,19.94,20.22,3420000.0,13.2299,13.4887,13.2299,13.4157,3420000.0
2009-05-01 09:55:00,20.22,20.35,20.2,20.27,1400400.0,13.4157,13.5019,13.4024,13.4489,1400400.0
2009-05-01 10:00:00,20.27,20.38,20.2,20.32,2013400.0,13.4489,13.5218,13.4024,13.482,2013400.0
2009-05-01 10:05:00,20.31,20.35,20.2,20.2,1406600.0,13.4754,13.5019,13.4024,13.4024,1406600.0
2009-05-01 10:10:00,20.2,20.25,20.15,20.15,1169200.0,13.4024,13.4356,13.3692,13.3692,1169200.0
2009-05-01 10:15:00,20.15,20.16,19.98,20.01,1316300.0,13.3692,13.3759,13.2564,13.2764,1316300.0
2009-05-01 10:20:00,20.0,20.06,19.93,19.99,1632900.0,13.2697,13.3095,13.2233,13.2631,1632900.0
2009-05-01 10:25:00,19.99,20.1,19.98,20.06,855900.0,13.2631,13.3361,13.2564,13.3095,855900.0
2009-05-01 10:30:00,20.07,20.07,20.01,20.07,493900.0,13.3162,13.3162,13.2764,13.3162,493900.0
2009-05-01 10:35:00,20.07,20.23,20.07,20.2,1346700.0,13.3162,13.4223,13.3162,13.4024,1346700.0
2009-05-01 10:40:00,20.21,20.21,20.11,20.13,754900.0,13.4091,13.4091,13.3427,13.356,754900.0
2009-05-01 10:45:00,20.12,20.25,20.12,20.2,884000.0,13.3493,13.4356,13.3493,13.4024,884000.0
2009-05-01 10:50:00,20.2,20.24,20.2,20.2,573500.0,13.4024,13.429,13.4024,13.4024,573500.0
2009-05-01 10:55:00,20.2,20.24,20.03,20.06,1307100.0,13.4024,13.429,13.2896,13.3095,1307100.0
2009-05-01 11:00:00,20.06,20.23,20.06,20.2,1446400.0,13.3095,13.4223,13.3095,13.4024,1446400.0
2009-05-01 11:05:00,20.2,20.25,20.09,20.09,1422000.0,13.4024,13.4356,13.3294,13.3294,1422000.0
2009-05-01 11:10:00,20.09,20.17,20.05,20.17,1339200.0,13.3294,13.3825,13.3029,13.3825,1339200.0
2009-05-01 11:15:00,20.17,20.22,20.11,20.16,772700.0,13.3825,13.4157,13.3427,13.3759,772700.0
2009-05-01 11:20:00,20.17,20.2,20.15,20.17,721500.0,13.3825,13.4024,13.3692,13.3825,721500.0
2009-05-01 11:25:00,20.19,20.2,20.11,20.16,903000.0,13.3958,13.4024,13.3427,13.3759,903000.0
2009-05-01 11:30:00,20.16,20.16,20.1,20.11,387400.0,13.3759,13.3759,13.3361,13.3427,387400.0
2009-05-01 11:35:00,20.12,20.12,19.98,20.07,1362600.0,13.3493,13.3493,13.2564,13.3162,1362600.0
2009-05-01 11:40:00,20.08,20.08,19.98,20.01,855000.0,13.3228,13.3228,13.2564,13.2764,855000.0
2009-05-01 11:45:00,20.0,20.01,19.89,19.93,1396200.0,13.2697,13.2764,13.1967,13.2233,1396200.0
2009-05-01 11:50:00,19.93,19.95,19.85,19.92,998500.0,13.2233,13.2365,13.1702,13.2166,998500.0
2009-05-01 11:55:00,19.92,19.92,19.84,19.89,1096700.0,13.2166,13.2166,13.1636,13.1967,1096700.0
2009-05-01 12:00:00,19.9,19.94,19.8,19.89,915700.0,13.2034,13.2299,13.137,13.1967,915700.0
2009-05-01 12:05:00,19.89,19.93,19.86,19.92,607600.0,13.1967,13.2233,13.1768,13.2166,607600.0
2009-05-01 12:10:00,19.92,20.05,19.91,20.02,766000.0,13.2166,13.3029,13.21,13.283,766000.0
2009-05-01 12:15:00,20.01,20.06,19.95,19.95,767700.0,13.2764,13.3095,13.2365,13.2365,767700.0
2009-05-01 12:20:00,19.95,20.0,19.94,20.0,610200.0,13.2365,13.2697,13.2299,13.2697,610200.0
2009-05-01 12:25:00,20.0,20.01,19.86,19.91,773600.0,13.2697,13.2764,13.1768,13.21,773600.0
2009-05-01 12:30:00,19.92,20.02,19.88,19.99,719900.0,13.2166,13.283,13.1901,13.2631,719900.0
2009-05-01 12:35:00,19.99,20.07,19.99,20.03,725700.0,13.2631,13.3162,13.2631,13.2896,725700.0
2009-05-01 12:40:00,20.03,20.07,20.01,20.01,495100.0,13.2896,13.3162,13.2764,13.2764,495100.0
2009-05-01 12:45:00,20.01,20.02,19.99,20.0,407300.0,13.2764,13.283,13.2631,13.2697,407300.0
2009-05-01 12:50:00,19.99,20.02,19.92,19.94,607900.0,13.2631,13.283,13.2166,13.2299,607900.0
2009-05-01 12:55:00,19.94,20.0,19.9,19.94,734000.0,13.2299,13.2697,13.2034,13.2299,734000.0
2009-05-01 13:00:00,19.95,20.0,19.95,19.98,641700.0,13.2365,13.2697,13.2365,13.2564,641700.0
2009-05-01 13:05:00,19.98,20.03,19.96,20.0,620800.0,13.2564,13.2896,13.2432,13.2697,620800.0
2009-05-01 13:10:00,19.99,20.01,19.95,20.0,484300.0,13.2631,13.2764,13.2365,13.2697,484300.0
2009-05-01 13:15:00,20.01,20.05,19.99,20.05,754500.0,13.2764,13.3029,13.2631,13.3029,754500.0
2009-05-01 13:20:00,20.04,20.08,20.0,20.02,648200.0,13.2963,13.3228,13.2697,13.283,648200.0
2009-05-01 13:25:00,20.02,20.03,19.99,20.01,323500.0,13.283,13.2896,13.2631,13.2764,323500.0
2009-05-01 13:30:00,20.0,20.09,20.0,20.05,691100.0,13.2697,13.3294,13.2697,13.3029,691100.0
2009-05-01 13:35:00,20.05,20.1,20.01,20.09,607700.0,13.3029,13.3361,13.2764,13.3294,607700.0
2009-05-01 13:40:00,20.08,20.14,20.08,20.09,848000.0,13.3228,13.3626,13.3228,13.3294,848000.0
2009-05-01 13:45:00,20.1,20.11,20.07,20.08,670200.0,13.3361,13.3427,13.3162,13.3228,670200.0
2009-05-01 13:50:00,20.08,20.09,19.99,20.01,771100.0,13.3228,13.3294,13.2631,13.2764,771100.0
2009-05-01 13:55:00,20.01,20.07,19.99,20.05,338200.0,13.2764,13.3162,13.2631,13.3029,338200.0
2009-05-01 14:00:00,20.05,20.07,19.98,19.98,715300.0,13.3029,13.3162,13.2564,13.2564,715300.0
2009-05-01 14:05:00,19.98,20.05,19.98,20.01,555800.0,13.2564,13.3029,13.2564,13.2764,555800.0
2009-05-01 14:10:00,20.01,20.01,19.95,19.95,729500.0,13.2764,13.2764,13.2365,13.2365,729500.0
2009-05-01 14:15:00,19.95,19.98,19.86,19.89,877700.0,13.2365,13.2564,13.1768,13.1967,877700.0
2009-05-01 14:20:00,19.89,19.96,19.87,19.92,624200.0,13.1967,13.2432,13.1835,13.2166,624200.0
2009-05-01 14:25:00,19.92,19.99,19.91,19.97,392800.0,13.2166,13.2631,13.21,13.2498,392800.0
2009-05-01 14:30:00,19.97,19.97,19.91,19.91,509100.0,13.2498,13.2498,13.21,13.21,509100.0
2009-05-01 14:35:00,19.91,19.94,19.8,19.8,1029800.0,13.21,13.2299,13.137,13.137,1029800.0
2009-05-01 14:40:00,19.81,19.83,19.75,19.8,1337200.0,13.1437,13.1569,13.1038,13.137,1337200.0
2009-05-01 14:45:00,19.8,19.85,19.76,19.8,608600.0,13.137,13.1702,13.1105,13.137,608600.0
2009-05-01 14:50:00,19.8,19.82,19.77,19.79,454600.0,13.137,13.1503,13.1171,13.1304,454600.0
2009-05-01 14:55:00,19.79,19.81,19.63,19.64,1399500.0,13.1304,13.1437,13.0242,13.0309,1399500.0
2009-05-01 15:00:00,19.65,19.85,19.64,19.79,1303600.0,13.0375,13.1702,13.0309,13.1304,1303600.0
2009-05-01 15:05:00,19.8,19.83,19.73,19.74,824000.0,13.137,13.1569,13.0906,13.0972,824000.0
2009-05-01 15:10:00,19.74,19.76,19.51,19.52,2319300.0,13.0972,13.1105,12.9446,12.9512,2319300.0
2009-05-01 15:15:00,19.52,19.59,19.5,19.53,1613600.0,12.9512,12.9977,12.938,12.9579,1613600.0
2009-05-01 15:20:00,19.53,19.58,19.5,19.53,1640700.0,12.9579,12.9911,12.938,12.9579,1640700.0
2009-05-01 15:25:00,19.52,19.55,19.38,19.42,2516800.0,12.9512,12.9712,12.8584,12.8849,2516800.0
2009-05-01 15:30:00,19.42,19.5,19.35,19.48,1622100.0,12.8849,12.938,12.8385,12.9247,1622100.0
2009-05-01 15:35:00,19.47,19.59,19.46,19.52,2071400.0,12.9181,12.9977,12.9114,12.9512,2071400.0
2009-05-01 15:40:00,19.51,19.66,19.47,19.64,2301500.0,12.9446,13.0441,12.9181,13.0309,2301500.0
2009-05-01 15:45:00,19.64,19.65,19.49,19.56,1939500.0,13.0309,13.0375,12.9313,12.9778,1939500.0
2009-05-01 15:50:00,19.56,19.58,19.42,19.45,2534300.0,12.9778,12.9911,12.8849,12.9048,2534300.0
2009-05-01 15:55:00,19.46,19.59,19.41,19.58,4933000.0,12.9114,12.9977,12.8783,12.9911,4933000.0
2009-05-04 09:30:00,20.45,20.49,20.26,20.4,4354500.0,13.5683,13.5948,13.4422,13.5351,4354500.0
2009-05-04 09:35:00,20.39,20.69,20.34,20.67,4970700.0,13.5285,13.7275,13.4953,13.7143,4970700.0
2009-05-04 09:40:00,20.68,20.77,20.65,20.71,3170600.0,13.7209,13.7806,13.701,13.7408,3170600.0
2009-05-04 09:45:00,20.71,20.91,20.68,20.9,3436800.0,13.7408,13.8735,13.7209,13.8669,3436800.0
2009-05-04 09:50:00,20.9,20.99,20.9,20.97,3958400.0,13.8669,13.9266,13.8669,13.9133,3958400.0
2009-05-04 09:55:00,20.97,21.09,20.93,21.05,3378700.0,13.9133,13.9929,13.8868,13.9664,3378700.0
2009-05-04 10:00:00,21.05,21.41,21.03,21.41,4556800.0,13.9664,14.2052,13.9531,14.2052,4556800.0
2009-05-04 10:05:00,21.41,21.5,21.16,21.41,4795100.0,14.2052,14.2649,14.0394,14.2052,4795100.0
2009-05-04 10:10:00,21.41,21.74,21.37,21.67,5476500.0,14.2052,14.4242,14.1787,14.3777,5476500.0
2009-05-04 10:15:00,21.67,21.73,21.56,21.62,4250100.0,14.3777,14.4175,14.3048,14.3446,4250100.0
2009-05-04 10:20:00,21.61,21.64,21.39,21.39,3141600.0,14.3379,14.3578,14.192,14.192,3141600.0
2009-05-04 10:25:00,21.4,21.52,21.38,21.48,2368900.0,14.1986,14.2782,14.1853,14.2517,2368900.0
2009-05-04 10:30:00,21.48,21.48,21.32,21.4,2207400.0,14.2517,14.2517,14.1455,14.1986,2207400.0
2009-05-04 10:35:00,21.39,21.48,21.36,21.44,1590600.0,14.192,14.2517,14.1721,14.2251,1590600.0
2009-05-04 10:40:00,21.44,21.46,21.3,21.4,1835400.0,14.2251,14.2384,14.1323,14.1986,1835400.0
2009-05-04 10:45:00,21.4,21.44,21.37,21.41,1267500.0,14.1986,14.2251,14.1787,14.2052,1267500.0
2009-05-04 10:50:00,21.42,21.52,21.41,21.42,1713200.0,14.2119,14.2782,14.2052,14.2119,1713200.0
2009-05-04 10:55:00,21.42,21.54,21.42,21.5,1426100.0,14.2119,14.2915,14.2119,14.2649,1426100.0
2009-05-04 11:00:00,21.51,21.66,21.51,21.61,2349600.0,14.2716,14.3711,14.2716,14.3379,2349600.0
2009-05-04 11:05:00,21.6,21.69,21.55,21.6,2367200.0,14.3313,14.391,14.2981,14.3313,2367200.0
2009-05-04 11:10:00,21.6,21.69,21.59,21.66,1807100.0,14.3313,14.391,14.3247,14.3711,1807100.0
2009-05-04 11:15:00,21.66,21.68,21.48,21.52,2880300.0,14.3711,14.3844,14.2517,14.2782,2880300.0
2009-05-04 11:20:00,21.52,21.6,21.46,21.49,1951600.0,14.2782,14.3313,14.2384,14.2583,1951600.0
2009-05-04 11:25:00,21.49,21.49,21.42,21.44,1452900.0,14.2583,14.2583,14.2119,14.2251,1452900.0
2009-05-04 11:30:00,21.44,21.54,21.4,21.49,1696400.0,14.2251,14.2915,14.1986,14.2583,1696400.0
2009-05-04 11:35:00,21.48,21.53,21.44,21.51,1091500.0,14.2517,14.2849,14.2251,14.2716,1091500.0
2009-05-04 11:40:00,21.51,21.51,21.4,21.45,1197300.0,14.2716,14.2716,14.1986,14.2318,1197300.0
2009-05-04 11:45:00,21.45,21.53,21.43,21.5,1275900.0,14.2318,14.2849,14.2185,14.2649,1275900.0
2009-05-04 11:50:00,21.5,21.57,21.44,21.47,1738400.0,14.2649,14.3114,14.2251,14.245,1738400.0
2009-05-04 11:55:00,21.47,21.53,21.46,21.51,799200.0,14.245,14.2849,14.2384,14.2716,799200.0
2009-05-04 12:00:00,21.51,21.57,21.48,21.55,947400.0,14.2716,14.3114,14.2517,14.2981,947400.0
2009-05-04 12:05:00,21.55,21.63,21.53,21.56,1760400.0,14.2981,14.3512,14.2849,14.3048,1760400.0
2009-05-04 12:10:00,21.56,21.65,21.27,21.38,3933300.0,14.3048,14.3645,14.1123,14.1853,3933300.0
2009-05-04 12:15:00,21.38,21.39,20.91,21.15,8721400.0,14.1853,14.192,13.8735,14.0327,8721400.0
2009-05-04 12:20:00,21.15,21.25,21.1,21.12,4261500.0,14.0327,14.0991,13.9996,14.0128,4261500.0
2009-05-04 12:25:00,21.12,21.34,21.09,21.17,3161400.0,14.0128,14.1588,13.9929,14.046,3161400.0
2009-05-04 12:30:00,21.18,21.3,21.14,21.22,1607000.0,14.0526,14.1323,14.0261,14.0792,1607000.0
2009-05-04 12:35:00,21.23,21.48,21.19,21.41,3140900.0,14.0858,14.2517,14.0593,14.2052,3140900.0
2009-05-04 12:40:00,21.41,21.47,21.37,21.45,2147200.0,14.2052,14.245,14.1787,14.2318,2147200.0
2009-05-04 12:45:00,21.45,21.58,21.43,21.51,2442300.0,14.2318,14.318,14.2185,14.2716,2442300.0
2009-05-04 12:50:00,21.51,21.57,21.47,21.55,1814500.0,14.2716,14.3114,14.245,14.2981,1814500.0
2009-05-04 12:55:00,21.54,21.65,21.5,21.59,1734900.0,14.2915,14.3645,14.2649,14.3247,1734900.0
2009-05-04 13:00:00,21.58,21.68,21.56,21.68,1758900.0,14.318,14.3844,14.3048,14.3844,1758900.0
2009-05-04 13:05:00,21.68,21.83,21.67,21.68,3763600.0,14.3844,14.4839,14.3777,14.3844,3763600.0
2009-05-04 13:10:00,21.69,21.78,21.67,21.73,1678700.0,14.391,14.4507,14.3777,14.4175,1678700.0
2009-05-04 13:15:00,21.72,21.76,21.63,21.66,1407700.0,14.4109,14.4375,14.3512,14.3711,1407700.0
2009-05-04 13:20:00,21.66,21.84,21.65,21.81,1518500.0,14.3711,14.4905,14.3645,14.4706,1518500.0
2009-05-04 13:25:00,21.81,21.9,21.81,21.87,2140200.0,14.4706,14.5303,14.4706,14.5104,2140200.0
2009-05-04 13:30:00,21.86,22.03,21.83,22.02,3454600.0,14.5038,14.6166,14.4839,14.61,3454600.0
2009-05-04 13:35:00,22.01,22.23,22.01,22.22,3727800.0,14.6033,14.7493,14.6033,14.7427,3727800.0
2009-05-04 13:40:00,22.22,22.4,22.19,22.37,4409400.0,14.7427,14.8621,14.7228,14.8422,4409400.0
2009-05-04 13:45:00,22.37,22.48,22.36,22.39,3650500.0,14.8422,14.9152,14.8355,14.8555,3650500.0
2009-05-04 13:50:00,22.39,22.57,22.38,22.4,4120500.0,14.8555,14.9749,14.8488,14.8621,4120500.0
2009-05-04 13:55:00,22.39,22.48,22.27,22.44,2751200.0,14.8555,14.9152,14.7758,14.8886,2751200.0
2009-05-04 14:00:00,22.45,22.57,22.37,22.53,2751400.0,14.8953,14.9749,14.8422,14.9483,2751400.0
2009-05-04 14:05:00,22.54,22.59,22.33,22.38,3163500.0,14.955,14.9881,14.8156,14.8488,3163500.0
2009-05-04 14:10:00,22.38,22.7,22.36,22.68,3343800.0,14.8488,15.0611,14.8355,15.0479,3343800.0
2009-05-04 14:15:00,22.68,22.94,22.67,22.9,4857800.0,15.0479,15.2204,15.0412,15.1938,4857800.0
2009-05-04 14:20:00,22.9,22.97,21.45,22.95,3621800.0,15.1938,15.2403,14.2318,15.227,3621800.0
2009-05-04 14:25:00,22.95,23.19,22.66,23.14,5535900.0,15.227,15.3862,15.0346,15.3531,5535900.0
2009-05-04 14:30:00,23.15,23.16,22.97,23.11,3348200.0,15.3597,15.3663,15.2403,15.3332,3348200.0
2009-05-04 14:35:00,23.11,23.28,23.08,23.09,4390000.0,15.3332,15.446,15.3133,15.3199,4390000.0
2009-05-04 14:40:00,23.09,23.18,23.07,23.16,2455800.0,15.3199,15.3796,15.3066,15.3663,2455800.0
2009-05-04 14:45:00,23.16,23.34,22.97,23.12,6447800.0,15.3663,15.4858,15.2403,15.3398,6447800.0
2009-05-04 14:50:00,23.13,23.17,23.02,23.09,4173000.0,15.3464,15.373,15.2734,15.3199,4173000.0
2009-05-04 14:55:00,23.09,23.17,22.97,23.05,3209400.0,15.3199,15.373,15.2403,15.2934,3209400.0
2009-05-04 15:00:00,23.05,23.36,23.03,23.34,4342000.0,15.2934,15.499,15.2801,15.4858,4342000.0
2009-05-04 15:05:00,23.34,23.62,23.33,23.59,6621900.0,15.4858,15.6715,15.4791,15.6516,6621900.0
2009-05-04 15:10:00,23.59,23.69,23.48,23.6,5311800.0,15.6516,15.718,15.5787,15.6583,5311800.0
2009-05-04 15:15:00,23.59,23.83,23.55,23.83,4390700.0,15.6516,15.8109,15.6251,15.8109,4390700.0
2009-05-04 15:20:00,23.82,23.89,23.6,23.61,5123000.0,15.8042,15.8507,15.6583,15.6649,5123000.0
2009-05-04 15:25:00,23.61,23.78,23.56,23.58,3986500.0,15.6649,15.7777,15.6317,15.645,3986500.0
2009-05-04 15:30:00,23.58,23.7,23.36,23.44,6419100.0,15.645,15.7246,15.499,15.5521,6419100.0
2009-05-04 15:35:00,23.44,23.6,23.4,23.48,5122400.0,15.5521,15.6583,15.5256,15.5787,5122400.0
2009-05-04 15:40:00,23.48,23.73,23.34,23.72,6995700.0,15.5787,15.7445,15.4858,15.7379,6995700.0
2009-05-04 15:45:00,23.73,23.8,23.6,23.71,5858700.0,15.7445,15.791,15.6583,15.7313,5858700.0
2009-05-04 15:50:00,23.7,24.09,23.65,24.06,10541700.0,15.7246,15.9834,15.6914,15.9635,10541700.0
2009-05-04 15:55:00,24.06,24.24,23.9,24.19,15629500.0,15.9635,16.0829,15.8573,16.0497,15629500.0
2009-05-05 09:30:00,23.62,23.98,23.51,23.8,5768400.0,15.6715,15.9104,15.5986,15.791,5768400.0
2009-05-05 09:35:00,23.81,24.15,23.77,23.88,5630900.0,15.7976,16.0232,15.7711,15.844,5630900.0
2009-05-05 09:40:00,23.89,24.04,23.51,23.63,4898600.0,15.8507,15.9502,15.5986,15.6782,4898600.0
2009-05-05 09:45:00,23.63,23.7,23.04,23.16,7756500.0,15.6782,15.7246,15.2867,15.3663,7756500.0
2009-05-05 09:50:00,23.15,23.23,22.79,22.91,7413200.0,15.3597,15.4128,15.1208,15.2005,7413200.0
2009-05-05 09:55:00,22.91,23.28,22.87,23.18,5131300.0,15.2005,15.446,15.1739,15.3796,5131300.0
2009-05-05 10:00:00,23.18,23.39,23.07,23.36,4288900.0,15.3796,15.5189,15.3066,15.499,4288900.0
2009-05-05 10:05:00,23.37,23.49,23.1,23.1,3626700.0,15.5057,15.5853,15.3265,15.3265,3626700.0
2009-05-05 10:10:00,23.1,23.6,23.03,23.21,3807200.0,15.3265,15.6583,15.2801,15.3995,3807200.0
2009-05-05 10:15:00,23.24,23.34,23.18,23.27,2341100.0,15.4194,15.4858,15.3796,15.4393,2341100.0
2009-05-05 10:20:00,23.25,23.29,22.97,23.0,3667800.0,15.426,15.4526,15.2403,15.2602,3667800.0
2009-05-05 10:25:00,23.0,23.19,22.95,23.07,2610100.0,15.2602,15.3862,15.227,15.3066,2610100.0
2009-05-05 10:30:00,23.07,23.07,22.9,23.0,2819200.0,15.3066,15.3066,15.1938,15.2602,2819200.0
2009-05-05 10:35:00,23.0,23.07,22.76,22.89,3595400.0,15.2602,15.3066,15.1009,15.1872,3595400.0
2009-05-05 10:40:00,22.88,22.9,22.73,22.88,2887100.0,15.1806,15.1938,15.081,15.1806,2887100.0
2009-05-05 10:45:00,22.88,22.97,22.86,22.92,2316200.0,15.1806,15.2403,15.1673,15.2071,2316200.0
2009-05-05 10:50:00,22.93,23.09,22.82,23.05,2267200.0,15.2137,15.3199,15.1407,15.2934,2267200.0
2009-05-05 10:55:00,23.05,23.11,22.86,22.91,2352000.0,15.2934,15.3332,15.1673,15.2005,2352000.0
2009-05-05 11:00:00,22.91,23.03,22.89,22.97,1834900.0,15.2005,15.2801,15.1872,15.2403,1834900.0
2009-05-05 11:05:00,22.97,22.99,22.74,22.79,1872600.0,15.2403,15.2535,15.0877,15.1208,1872600.0
2009-05-05 11:10:00,22.79,22.97,22.78,22.88,1944400.0,15.1208,15.2403,15.1142,15.1806,1944400.0
2009-05-05 11:15:00,22.88,22.97,22.83,22.85,1594700.0,15.1806,15.2403,15.1474,15.1607,1594700.0
2009-05-05 11:20:00,22.85,22.9,22.8,22.83,1466400.0,15.1607,15.1938,15.1275,15.1474,1466400.0
2009-05-05 11:25:00,22.82,22.92,22.82,22.88,750100.0,15.1407,15.2071,15.1407,15.1806,750100.0
2009-05-05 11:30:00,22.87,23.09,22.86,23.03,1851000.0,15.1739,15.3199,15.1673,15.2801,1851000.0
2009-05-05 11:35:00,23.02,23.32,23.0,23.22,2267300.0,15.2734,15.4725,15.2602,15.4061,2267300.0
2009-05-05 11:40:00,23.21,23.34,23.19,23.31,1736000.0,15.3995,15.4858,15.3862,15.4659,1736000.0
2009-05-05 11:45:00,23.31,23.38,23.25,23.26,1517100.0,15.4659,15.5123,15.426,15.4327,1517100.0
2009-05-05 11:50:00,23.25,23.33,23.25,23.26,1102000.0,15.426,15.4791,15.426,15.4327,1102000.0
2009-05-05 11:55:00,23.26,23.37,23.25,23.37,1337500.0,15.4327,15.5057,15.426,15.5057,1337500.0
2009-05-05 12:00:00,23.36,23.37,23.25,23.33,1357000.0,15.499,15.5057,15.426,15.4791,1357000.0
2009-05-05 12:05:00,23.33,23.46,23.28,23.45,1296200.0,15.4791,15.5654,15.446,15.5587,1296200.0
2009-05-05 12:10:00,23.45,23.5,23.41,23.44,1265800.0,15.5587,15.5919,15.5322,15.5521,1265800.0
2009-05-05 12:15:00,23.45,23.76,23.43,23.7,2497300.0,15.5587,15.7644,15.5455,15.7246,2497300.0
2009-05-05 12:20:00,23.7,23.78,23.56,23.57,1647800.0,15.7246,15.7777,15.6317,15.6384,1647800.0
2009-05-05 12:25:00,23.57,23.75,23.54,23.67,1661000.0,15.6384,15.7578,15.6185,15.7047,1661000.0
2009-05-05 12:30:00,23.68,23.68,23.51,23.52,1328600.0,15.7113,15.7113,15.5986,15.6052,1328600.0
2009-05-05 12:35:00,23.53,23.53,23.33,23.38,1599000.0,15.6118,15.6118,15.4791,15.5123,1599000.0
2009-05-05 12:40:00,23.37,23.42,23.17,23.26,2253100.0,15.5057,15.5388,15.373,15.4327,2253100.0
2009-05-05 12:45:00,23.26,23.35,23.22,23.35,1365600.0,15.4327,15.4924,15.4061,15.4924,1365600.0
2009-05-05 12:50:00,23.34,23.41,23.27,23.35,1216800.0,15.4858,15.5322,15.4393,15.4924,1216800.0
2009-05-05 12:55:00,23.34,23.42,23.31,23.35,861400.0,15.4858,15.5388,15.4659,15.4924,861400.0
2009-05-05 13:00:00,23.35,23.49,23.32,23.48,1083700.0,15.4924,15.5853,15.4725,15.5787,1083700.0
2009-05-05 13:05:00,23.49,23.53,23.45,23.49,1134500.0,15.5853,15.6118,15.5587,15.5853,1134500.0
2009-05-05 13:10:00,23.49,23.54,23.46,23.51,1069800.0,15.5853,15.6185,15.5654,15.5986,1069800.0
2009-05-05 13:15:00,23.51,23.52,23.38,23.46,1164800.0,15.5986,15.6052,15.5123,15.5654,1164800.0
2009-05-05 13:20:00,23.46,23.47,23.34,23.34,987700.0,15.5654,15.572,15.4858,15.4858,987700.0
2009-05-05 13:25:00,23.34,23.45,23.33,23.36,926200.0,15.4858,15.5587,15.4791,15.499,926200.0
2009-05-05 13:30:00,23.35,23.38,23.2,23.21,1298700.0,15.4924,15.5123,15.3929,15.3995,1298700.0
2009-05-05 13:35:00,23.22,23.28,23.17,23.24,1078500.0,15.4061,15.446,15.373,15.4194,1078500.0
2009-05-05 13:40:00,23.24,23.33,23.23,23.27,784500.0,15.4194,15.4791,15.4128,15.4393,784500.0
2009-05-05 13:45:00,23.28,23.34,23.21,23.33,859200.0,15.446,15.4858,15.3995,15.4791,859200.0
2009-05-05 13:50:00,23.33,23.4,23.31,23.37,1131900.0,15.4791,15.5256,15.4659,15.5057,1131900.0
2009-05-05 13:55:00,23.37,23.38,23.35,23.35,469900.0,15.5057,15.5123,15.4924,15.4924,469900.0
2009-05-05 14:00:00,23.35,23.37,23.3,23.35,1080900.0,15.4924,15.5057,15.4592,15.4924,1080900.0
2009-05-05 14:05:00,23.35,23.37,23.31,23.36,755100.0,15.4924,15.5057,15.4659,15.499,755100.0
2009-05-05 14:10:00,23.36,23.44,23.35,23.42,1579700.0,15.499,15.5521,15.4924,15.5388,1579700.0
2009-05-05 14:15:00,23.43,23.47,23.38,23.39,972100.0,15.5455,15.572,15.5123,15.5189,972100.0
2009-05-05 14:20:00,23.39,23.42,23.2,23.21,1491800.0,15.5189,15.5388,15.3929,15.3995,1491800.0
2009-05-05 14:25:00,23.25,23.25,23.09,23.13,2282400.0,15.426,15.426,15.3199,15.3464,2282400.0
2009-05-05 14:30:00,23.13,23.2,22.98,23.17,1537200.0,15.3464,15.3929,15.2469,15.373,1537200.0
2009-05-05 14:35:00,23.16,23.25,23.15,23.2,1239200.0,15.3663,15.426,15.3597,15.3929,1239200.0
2009-05-05 14:40:00,23.2,23.23,23.15,23.16,840800.0,15.3929,15.4128,15.3597,15.3663,840800.0
2009-05-05 14:45:00,23.16,23.3,23.14,23.25,1226900.0,15.3663,15.4592,15.3531,15.426,1226900.0
2009-05-05 14:50:00,23.25,23.29,23.19,23.21,1050500.0,15.426,15.4526,15.3862,15.3995,1050500.0
2009-05-05 14:55:00,23.2,23.28,23.17,23.17,1009100.0,15.3929,15.446,15.373,15.373,1009100.0
2009-05-05 15:00:00,23.17,23.22,23.12,23.17,1635200.0,15.373,15.4061,15.3398,15.373,1635200.0
2009-05-05 15:05:00,23.18,23.34,23.16,23.31,1894700.0,15.3796,15.4858,15.3663,15.4659,1894700.0
2009-05-05 15:10:00,23.31,23.37,23.24,23.3,1743200.0,15.4659,15.5057,15.4194,15.4592,1743200.0
2009-05-05 15:15:00,23.31,23.37,23.25,23.35,1368700.0,15.4659,15.5057,15.426,15.4924,1368700.0
2009-05-05 15:20:00,23.35,23.37,23.25,23.27,1323400.0,15.4924,15.5057,15.426,15.4393,1323400.0
2009-05-05 15:25:00,23.28,23.37,23.26,23.32,1219400.0,15.446,15.5057,15.4327,15.4725,1219400.0
2009-05-05 15:30:00,23.33,23.5,23.28,23.46,2215300.0,15.4791,15.5919,15.446,15.5654,2215300.0
2009-05-05 15:35:00,23.47,23.55,23.32,23.33,2149200.0,15.572,15.6251,15.4725,15.4791,2149200.0
2009-05-05 15:40:00,23.33,23.47,23.32,23.44,1778400.0,15.4791,15.572,15.4725,15.5521,1778400.0
2009-05-05 15:45:00,23.44,23.54,23.41,23.48,2452500.0,15.5521,15.6185,15.5322,15.5787,2452500.0
2009-05-05 15:50:00,23.48,23.54,23.1,23.4,3286300.0,15.5787,15.6185,15.3265,15.5256,3286300.0
2009-05-05 15:55:00,23.4,23.41,23.1,23.22,6009100.0,15.5256,15.5322,15.3265,15.4061,6009100.0
2009-05-06 09:30:00,24.51,25.09,24.4,24.87,9040700.0,16.2923,16.6779,16.2192,16.5316,9040700.0
2009-05-06 09:35:00,24.87,25.0,24.5,24.55,5625000.0,16.5316,16.618,16.2857,16.3189,5625000.0
2009-05-06 09:40:00,24.56,24.71,24.41,24.71,3716800.0,16.3256,16.4253,16.2259,16.4253,3716800.0
2009-05-06 09:45:00,24.71,25.0,24.65,25.0,5295400.0,16.4253,16.618,16.3854,16.618,5295400.0
2009-05-06 09:50:00,25.0,25.32,24.87,25.31,5555600.0,16.618,16.8308,16.5316,16.8241,5555600.0
2009-05-06 09:55:00,25.3,25.8,25.27,25.69,5848700.0,16.8175,17.1498,16.7975,17.0767,5848700.0
2009-05-06 10:00:00,25.69,25.77,25.4,25.56,4715000.0,17.0767,17.1299,16.8839,16.9903,4715000.0
2009-05-06 10:05:00,25.57,25.6,25.07,25.26,3943700.0,16.9969,17.0169,16.6646,16.7909,3943700.0
2009-05-06 10:10:00,25.26,25.26,24.91,25.0,3519300.0,16.7909,16.7909,16.5582,16.618,3519300.0
2009-05-06 10:15:00,25.0,25.21,24.97,25.02,2917400.0,16.618,16.7576,16.5981,16.6313,2917400.0
2009-05-06 10:20:00,25.02,25.2,24.75,24.79,2941000.0,16.6313,16.751,16.4519,16.4785,2941000.0
2009-05-06 10:25:00,24.79,25.04,24.75,24.8,2776900.0,16.4785,16.6446,16.4519,16.4851,2776900.0
2009-05-06 10:30:00,24.8,24.99,24.75,24.91,2519200.0,16.4851,16.6114,16.4519,16.5582,2519200.0
2009-05-06 10:35:00,24.9,24.99,24.8,24.99,2054900.0,16.5516,16.6114,16.4851,16.6114,2054900.0
2009-05-06 10:40:00,24.99,25.01,24.75,24.76,1944300.0,16.6114,16.6247,16.4519,16.4585,1944300.0
2009-05-06 10:45:00,24.77,24.85,24.61,24.65,2050700.0,16.4652,16.5183,16.3588,16.3854,2050700.0
2009-05-06 10:50:00,24.65,24.79,24.63,24.65,1444100.0,16.3854,16.4785,16.3721,16.3854,1444100.0
2009-05-06 10:55:00,24.65,24.91,24.6,24.87,2181500.0,16.3854,16.5582,16.3522,16.5316,2181500.0
2009-05-06 11:00:00,24.88,24.96,24.8,24.92,1196700.0,16.5383,16.5915,16.4851,16.5649,1196700.0
2009-05-06 11:05:00,24.93,24.95,24.5,24.76,6486800.0,16.5715,16.5848,16.2857,16.4585,6486800.0
2009-05-06 11:10:00,24.76,25.24,24.71,25.21,5061400.0,16.4585,16.7776,16.4253,16.7576,5061400.0
2009-05-06 11:15:00,25.21,25.26,24.69,24.7,4781000.0,16.7576,16.7909,16.412,16.4186,4781000.0
2009-05-06 11:20:00,24.69,24.82,24.59,24.62,3521400.0,16.412,16.4984,16.3455,16.3655,3521400.0
2009-05-06 11:25:00,24.62,24.87,24.55,24.83,3838500.0,16.3655,16.5316,16.3189,16.505,3838500.0
2009-05-06 11:30:00,24.83,25.0,24.82,24.92,2362200.0,16.505,16.618,16.4984,16.5649,2362200.0
2009-05-06 11:35:00,24.92,25.14,24.92,25.13,2393200.0,16.5649,16.7111,16.5649,16.7045,2393200.0
2009-05-06 11:40:00,25.12,25.29,25.07,25.26,2731600.0,16.6978,16.8108,16.6646,16.7909,2731600.0
2009-05-06 11:45:00,25.27,25.33,25.18,25.27,2732300.0,16.7975,16.8374,16.7377,16.7975,2732300.0
2009-05-06 11:50:00,25.27,25.28,25.16,25.2,2226800.0,16.7975,16.8042,16.7244,16.751,2226800.0
2009-05-06 11:55:00,25.2,25.65,25.19,25.65,3774900.0,16.751,17.0501,16.7443,17.0501,3774900.0
2009-05-06 12:00:00,25.65,25.76,25.58,25.71,3817000.0,17.0501,17.1232,17.0036,17.09,3817000.0
2009-05-06 12:05:00,25.7,25.77,25.48,25.56,2543300.0,17.0834,17.1299,16.9371,16.9903,2543300.0
2009-05-06 12:10:00,25.56,25.75,25.55,25.71,1535300.0,16.9903,17.1166,16.9836,17.09,1535300.0
2009-05-06 12:15:00,25.71,25.9,25.71,25.81,2812000.0,17.09,17.2163,17.09,17.1565,2812000.0
2009-05-06 12:20:00,25.81,25.84,25.65,25.75,1775300.0,17.1565,17.1764,17.0501,17.1166,1775300.0
2009-05-06 12:25:00,25.75,25.98,25.75,25.98,2682000.0,17.1166,17.2695,17.1166,17.2695,2682000.0
2009-05-06 12:30:00,25.97,25.99,25.86,25.88,2076700.0,17.2628,17.2761,17.1897,17.203,2076700.0
2009-05-06 12:35:00,25.87,25.95,25.82,25.87,1744400.0,17.1964,17.2495,17.1631,17.1964,1744400.0
2009-05-06 12:40:00,25.87,25.89,25.67,25.79,2711500.0,17.1964,17.2097,17.0634,17.1432,2711500.0
2009-05-06 12:45:00,25.79,25.84,25.73,25.74,1321400.0,17.1432,17.1764,17.1033,17.1099,1321400.0
2009-05-06 12:50:00,25.75,25.87,25.74,25.85,1342400.0,17.1166,17.1964,17.1099,17.1831,1342400.0
2009-05-06 12:55:00,25.85,25.92,25.73,25.74,1955200.0,17.1831,17.2296,17.1033,17.1099,1955200.0
2009-05-06 13:00:00,25.74,25.9,25.74,25.85,1560300.0,17.1099,17.2163,17.1099,17.1831,1560300.0
2009-05-06 13:05:00,25.84,25.89,25.74,25.74,1379200.0,17.1764,17.2097,17.1099,17.1099,1379200.0
2009-05-06 13:10:00,25.74,25.75,25.57,25.75,1780100.0,17.1099,17.1166,16.9969,17.1166,1780100.0
2009-05-06 13:15:00,25.75,25.75,25.57,25.57,1179800.0,17.1166,17.1166,16.9969,16.9969,1179800.0
2009-05-06 13:20:00,25.57,25.77,25.57,25.71,1392900.0,16.9969,17.1299,16.9969,17.09,1392900.0
2009-05-06 13:25:00,25.7,25.76,25.47,25.48,1468100.0,17.0834,17.1232,16.9305,16.9371,1468100.0
2009-05-06 13:30:00,25.47,25.62,25.47,25.59,1591000.0,16.9305,17.0302,16.9305,17.0102,1591000.0
2009-05-06 13:35:00,25.59,25.74,25.53,25.64,1378600.0,17.0102,17.1099,16.9704,17.0435,1378600.0
2009-05-06 13:40:00,25.66,25.76,25.64,25.73,1333000.0,17.0568,17.1232,17.0435,17.1033,1333000.0
2009-05-06 13:45:00,25.73,25.95,25.73,25.79,1826600.0,17.1033,17.2495,17.1033,17.1432,1826600.0
2009-05-06 13:50:00,25.79,25.98,25.74,25.95,1808100.0,17.1432,17.2695,17.1099,17.2495,1808100.0
2009-05-06 13:55:00,25.95,25.96,25.86,25.93,1518700.0,17.2495,17.2562,17.1897,17.2362,1518700.0
2009-05-06 14:00:00,25.92,25.95,25.77,25.8,2449300.0,17.2296,17.2495,17.1299,17.1498,2449300.0
2009-05-06 14:05:00,25.8,25.97,25.75,25.96,2279900.0,17.1498,17.2628,17.1166,17.2562,2279900.0
2009-05-06 14:10:00,25.95,25.98,25.78,25.94,2072800.0,17.2495,17.2695,17.1365,17.2429,2072800.0
2009-05-06 14:15:00,25.95,25.98,25.9,25.91,1713600.0,17.2495,17.2695,17.2163,17.2229,1713600.0
2009-05-06 14:20:00,25.91,26.35,25.91,26.33,4742300.0,17.2229,17.5154,17.2229,17.5021,4742300.0
2009-05-06 14:25:00,26.33,26.38,26.18,26.34,2518800.0,17.5021,17.5354,17.4024,17.5088,2518800.0
2009-05-06 14:30:00,26.34,26.53,26.31,26.34,3308600.0,17.5088,17.6351,17.4888,17.5088,3308600.0
2009-05-06 14:35:00,26.34,26.44,26.26,26.39,2105000.0,17.5088,17.5752,17.4556,17.542,2105000.0
2009-05-06 14:40:00,26.4,26.41,26.05,26.15,3085700.0,17.5487,17.5553,17.316,17.3825,3085700.0
2009-05-06 14:45:00,26.16,26.35,26.06,26.28,2042200.0,17.3891,17.5154,17.3227,17.4689,2042200.0
2009-05-06 14:50:00,26.28,26.44,26.28,26.4,2190900.0,17.4689,17.5752,17.4689,17.5487,2190900.0
2009-05-06 14:55:00,26.39,26.57,26.26,26.31,3188700.0,17.542,17.6617,17.4556,17.4888,3188700.0
2009-05-06 15:00:00,26.31,26.61,26.2,26.29,3118300.0,17.4888,17.6883,17.4157,17.4755,3118300.0
2009-05-06 15:05:00,26.29,26.56,26.21,26.53,2574600.0,17.4755,17.655,17.4224,17.6351,2574600.0
2009-05-06 15:10:00,26.53,26.53,26.25,26.33,2488100.0,17.6351,17.6351,17.449,17.5021,2488100.0
2009-05-06 15:15:00,26.32,26.37,26.04,26.04,2811500.0,17.4955,17.5287,17.3094,17.3094,2811500.0
2009-05-06 15:20:00,26.04,26.13,25.6,25.6,3929500.0,17.3094,17.3692,17.0169,17.0169,3929500.0
2009-05-06 15:25:00,25.6,25.92,25.38,25.91,4560300.0,17.0169,17.2296,16.8706,17.2229,4560300.0
2009-05-06 15:30:00,25.91,26.04,25.73,26.0,4269500.0,17.2229,17.3094,17.1033,17.2828,4269500.0
2009-05-06 15:35:00,25.99,26.17,25.81,25.86,4158100.0,17.2761,17.3958,17.1565,17.1897,4158100.0
2009-05-06 15:40:00,25.86,26.49,25.85,26.38,6018300.0,17.1897,17.6085,17.1831,17.5354,6018300.0
2009-05-06 15:45:00,26.38,26.59,26.3,26.57,5044100.0,17.5354,17.675,17.4822,17.6617,5044100.0
2009-05-06 15:50:00,26.58,26.61,26.11,26.23,7339500.0,17.6683,17.6883,17.3559,17.4357,7339500.0
2009-05-06 15:55:00,26.24,26.84,26.22,26.68,10310300.0,17.4423,17.8411,17.429,17.7348,10310300.0
2009-05-07 09:30:00,27.9,28.33,27.32,28.32,8123600.0,18.5457,18.8316,18.1602,18.8249,8123600.0
2009-05-07 09:35:00,28.32,28.34,27.51,27.68,6596400.0,18.8249,18.8382,18.2865,18.3995,6596400.0
2009-05-07 09:40:00,27.68,27.76,27.1,27.11,4880400.0,18.3995,18.4527,18.014,18.0206,4880400.0
2009-05-07 09:45:00,27.11,27.12,26.01,26.08,9424800.0,18.0206,18.0273,17.2894,17.3359,9424800.0
2009-05-07 09:50:00,26.1,26.43,25.82,26.4,8143000.0,17.3492,17.5686,17.1631,17.5487,8143000.0
2009-05-07 09:55:00,26.41,26.88,26.38,26.62,5195100.0,17.5553,17.8677,17.5354,17.6949,5195100.0
2009-05-07 10:00:00,26.63,26.82,26.45,26.48,4296000.0,17.7015,17.8278,17.5819,17.6018,4296000.0
2009-05-07 10:05:00,26.46,26.5,26.12,26.27,4887900.0,17.5885,17.6151,17.3625,17.4622,4887900.0
2009-05-07 10:10:00,26.27,26.31,26.01,26.16,3590700.0,17.4622,17.4888,17.2894,17.3891,3590700.0
2009-05-07 10:15:00,26.16,26.64,26.05,26.51,3564200.0,17.3891,17.7082,17.316,17.6218,3564200.0
2009-05-07 10:20:00,26.51,26.56,26.22,26.23,2511200.0,17.6218,17.655,17.429,17.4357,2511200.0
2009-05-07 10:25:00,26.24,26.27,26.07,26.27,2756700.0,17.4423,17.4622,17.3293,17.4622,2756700.0
2009-05-07 10:30:00,26.26,26.34,26.04,26.06,2791800.0,17.4556,17.5088,17.3094,17.3227,2791800.0
2009-05-07 10:35:00,26.05,26.08,25.85,26.03,3673100.0,17.316,17.3359,17.1831,17.3027,3673100.0
2009-05-07 10:40:00,26.03,26.16,25.88,26.14,2861300.0,17.3027,17.3891,17.203,17.3758,2861300.0
2009-05-07 10:45:00,26.14,26.3,26.12,26.28,2420300.0,17.3758,17.4822,17.3625,17.4689,2420300.0
2009-05-07 10:50:00,26.28,26.32,26.05,26.15,2159700.0,17.4689,17.4955,17.316,17.3825,2159700.0
2009-05-07 10:55:00,26.16,26.18,25.9,25.91,2303500.0,17.3891,17.4024,17.2163,17.2229,2303500.0
2009-05-07 11:00:00,25.92,25.95,25.75,25.8,3099800.0,17.2296,17.2495,17.1166,17.1498,3099800.0
2009-05-07 11:05:00,25.8,25.9,25.73,25.78,2373300.0,17.1498,17.2163,17.1033,17.1365,2373300.0
2009-05-07 11:10:00,25.77,25.77,25.16,25.2,4211200.0,17.1299,17.1299,16.7244,16.751,4211200.0
2009-05-07 11:15:00,25.2,25.45,25.12,25.15,3587500.0,16.751,16.9172,16.6978,16.7178,3587500.0
2009-05-07 11:20:00,25.15,25.97,24.68,24.84,5246000.0,16.7178,17.2628,16.4053,16.5117,5246000.0
2009-05-07 11:25:00,24.84,25.1,24.77,25.09,3077300.0,16.5117,16.6845,16.4652,16.6779,3077300.0
2009-05-07 11:30:00,25.1,25.19,24.92,25.14,2200500.0,16.6845,16.7443,16.5649,16.7111,2200500.0
2009-05-07 11:35:00,25.15,25.42,25.12,25.21,2416800.0,16.7178,16.8972,16.6978,16.7576,2416800.0
2009-05-07 11:40:00,25.21,25.5,25.21,25.39,1394400.0,16.7576,16.9504,16.7576,16.8773,1394400.0
2009-05-07 11:45:00,25.38,25.4,25.26,25.32,1392400.0,16.8706,16.8839,16.7909,16.8308,1392400.0
2009-05-07 11:50:00,25.32,25.44,25.3,25.38,1117100.0,16.8308,16.9105,16.8175,16.8706,1117100.0
2009-05-07 11:55:00,25.38,25.4,25.17,25.28,1082000.0,16.8706,16.8839,16.7311,16.8042,1082000.0
2009-05-07 12:00:00,25.28,25.32,25.07,25.08,808700.0,16.8042,16.8308,16.6646,16.6712,808700.0
2009-05-07 12:05:00,25.07,25.11,25.03,25.1,1104300.0,16.6646,16.6912,16.638,16.6845,1104300.0
2009-05-07 12:10:00,25.1,25.24,25.09,25.23,1298900.0,16.6845,16.7776,16.6779,16.7709,1298900.0
2009-05-07 12:15:00,25.23,25.27,25.16,25.25,696400.0,16.7709,16.7975,16.7244,16.7842,696400.0
2009-05-07 12:20:00,25.25,25.4,25.2,25.38,935300.0,16.7842,16.8839,16.751,16.8706,935300.0
2009-05-07 12:25:00,25.37,25.37,25.23,25.29,620600.0,16.864,16.864,16.7709,16.8108,620600.0
2009-05-07 12:30:00,25.3,25.3,25.15,25.2,896100.0,16.8175,16.8175,16.7178,16.751,896100.0
2009-05-07 12:35:00,25.2,25.24,25.18,25.2,646700.0,16.751,16.7776,16.7377,16.751,646700.0
2009-05-07 12:40:00,25.2,25.45,25.19,25.39,1079100.0,16.751,16.9172,16.7443,16.8773,1079100.0
2009-05-07 12:45:00,25.39,25.4,25.26,25.26,809900.0,16.8773,16.8839,16.7909,16.7909,809900.0
2009-05-07 12:50:00,25.26,25.29,25.15,25.2,907700.0,16.7909,16.8108,16.7178,16.751,907700.0
2009-05-07 12:55:00,25.21,25.33,25.17,25.24,760500.0,16.7576,16.8374,16.7311,16.7776,760500.0
2009-05-07 13:00:00,25.25,25.3,25.02,25.05,1284200.0,16.7842,16.8175,16.6313,16.6513,1284200.0
2009-05-07 13:05:00,25.05,25.08,24.81,24.85,2126300.0,16.6513,16.6712,16.4918,16.5183,2126300.0
2009-05-07 13:10:00,24.85,24.96,24.71,24.74,1627900.0,16.5183,16.5915,16.4253,16.4452,1627900.0
2009-05-07 13:15:00,24.74,24.74,24.58,24.69,2343000.0,16.4452,16.4452,16.3389,16.412,2343000.0
2009-05-07 13:20:00,24.69,24.81,24.64,24.68,1796500.0,16.412,16.4918,16.3787,16.4053,1796500.0
2009-05-07 13:25:00,24.68,24.75,24.6,24.6,1013000.0,16.4053,16.4519,16.3522,16.3522,1013000.0
2009-05-07 13:30:00,24.6,24.69,24.52,24.62,1868600.0,16.3522,16.412,16.299,16.3655,1868600.0
2009-05-07 13:35:00,24.62,24.64,24.47,24.58,2030000.0,16.3655,16.3787,16.2657,16.3389,2030000.0
2009-05-07 13:40:00,24.58,24.58,24.31,24.45,2309900.0,16.3389,16.3389,16.1594,16.2525,2309900.0
2009-05-07 13:45:00,24.45,24.59,24.37,24.49,1619800.0,16.2525,16.3455,16.1993,16.279,1619800.0
2009-05-07 13:50:00,24.48,24.49,24.23,24.46,2617600.0,16.2724,16.279,16.1062,16.2591,2617600.0
2009-05-07 13:55:00,24.46,24.7,24.36,24.59,1850800.0,16.2591,16.4186,16.1926,16.3455,1850800.0
2009-05-07 14:00:00,24.6,24.62,24.41,24.56,2216800.0,16.3522,16.3655,16.2259,16.3256,2216800.0
2009-05-07 14:05:00,24.57,25.19,24.53,25.07,3987600.0,16.3322,16.7443,16.3056,16.6646,3987600.0
2009-05-07 14:10:00,25.07,25.09,24.75,24.76,2780900.0,16.6646,16.6779,16.4519,16.4585,2780900.0
2009-05-07 14:15:00,24.77,24.86,24.66,24.76,2038800.0,16.4652,16.525,16.392,16.4585,2038800.0
2009-05-07 14:20:00,24.76,24.9,24.69,24.87,1492600.0,16.4585,16.5516,16.412,16.5316,1492600.0
2009-05-07 14:25:00,24.87,25.08,24.78,25.02,1741400.0,16.5316,16.6712,16.4718,16.6313,1741400.0
2009-05-07 14:30:00,25.03,25.05,24.69,24.71,1722700.0,16.638,16.6513,16.412,16.4253,1722700.0
2009-05-07 14:35:00,24.71,24.87,24.63,24.7,1760100.0,16.4253,16.5316,16.3721,16.4186,1760100.0
2009-05-07 14:40:00,24.71,24.71,24.39,24.57,2521300.0,16.4253,16.4253,16.2126,16.3322,2521300.0
2009-05-07 14:45:00,24.57,24.74,24.57,24.71,1465000.0,16.3322,16.4452,16.3322,16.4253,1465000.0
2009-05-07 14:50:00,24.7,24.85,24.5,24.5,1806200.0,16.4186,16.5183,16.2857,16.2857,1806200.0
2009-05-07 14:55:00,24.5,24.64,24.45,24.49,1555800.0,16.2857,16.3787,16.2525,16.279,1555800.0
2009-05-07 15:00:00,24.49,24.77,24.43,24.49,2063800.0,16.279,16.4652,16.2392,16.279,2063800.0
2009-05-07 15:05:00,24.49,24.5,24.26,24.43,2730200.0,16.279,16.2857,16.1262,16.2392,2730200.0
2009-05-07 15:10:00,24.43,24.47,24.27,24.38,1514600.0,16.2392,16.2657,16.1328,16.2059,1514600.0
2009-05-07 15:15:00,24.39,24.55,24.34,24.5,1637600.0,16.2126,16.3189,16.1793,16.2857,1637600.0
2009-05-07 15:20:00,24.5,24.78,24.45,24.67,3167400.0,16.2857,16.4718,16.2525,16.3987,3167400.0
2009-05-07 15:25:00,24.67,25.01,24.62,24.88,2585200.0,16.3987,16.6247,16.3655,16.5383,2585200.0
2009-05-07 15:30:00,24.88,24.89,24.45,24.45,3180500.0,16.5383,16.5449,16.2525,16.2525,3180500.0
2009-05-07 15:35:00,24.47,24.64,24.35,24.51,3553900.0,16.2657,16.3787,16.186,16.2923,3553900.0
2009-05-07 15:40:00,24.52,24.8,24.47,24.74,4059800.0,16.299,16.4851,16.2657,16.4452,4059800.0
2009-05-07 15:45:00,24.73,24.99,24.69,24.87,4253400.0,16.4386,16.6114,16.412,16.5316,4253400.0
2009-05-07 15:50:00,24.84,24.99,24.63,24.98,4189400.0,16.5117,16.6114,16.3721,16.6048,4189400.0
2009-05-07 15:55:00,24.99,25.04,24.74,24.97,7015300.0,16.6114,16.6446,16.4452,16.5981,7015300.0
2009-05-08 09:30:00,24.04,24.45,23.99,24.28,17832200.0,15.9799,16.2525,15.9467,16.1394,17832200.0
2009-05-08 09:35:00,24.28,24.3,23.83,24.05,16386900.0,16.1394,16.1527,15.8403,15.9866,16386900.0
2009-05-08 09:40:00,24.04,25.11,23.99,25.05,14848800.0,15.9799,16.6912,15.9467,16.6513,14848800.0
2009-05-08 09:45:00,25.06,25.55,24.81,25.44,12846700.0,16.6579,16.9836,16.4918,16.9105,12846700.0
2009-05-08 09:50:00,25.44,25.52,25.1,25.26,9708700.0,16.9105,16.9637,16.6845,16.7909,9708700.0
2009-05-08 09:55:00,25.26,25.36,24.8,25.21,8274600.0,16.7909,16.8573,16.4851,16.7576,8274600.0
2009-05-08 10:00:00,25.2,25.23,24.69,25.1,6597900.0,16.751,16.7709,16.412,16.6845,6597900.0
2009-05-08 10:05:00,25.1,25.2,24.89,25.2,6383700.0,16.6845,16.751,16.5449,16.751,6383700.0
2009-05-08 10:10:00,25.2,25.2,24.97,25.09,4815700.0,16.751,16.751,16.5981,16.6779,4815700.0
2009-05-08 10:15:00,25.09,25.2,24.96,25.08,6835500.0,16.6779,16.751,16.5915,16.6712,6835500.0
2009-05-08 10:20:00,25.08,25.15,24.81,24.81,6247500.0,16.6712,16.7178,16.4918,16.4918,6247500.0
2009-05-08 10:25:00,24.82,24.83,24.57,24.69,6212900.0,16.4984,16.505,16.3322,16.412,6212900.0
2009-05-08 10:30:00,24.69,24.83,24.49,24.77,7412700.0,16.412,16.505,16.279,16.4652,7412700.0
2009-05-08 10:35:00,24.77,24.8,24.61,24.77,3875000.0,16.4652,16.4851,16.3588,16.4652,3875000.0
2009-05-08 10:40:00,24.78,24.8,24.6,24.69,3695000.0,16.4718,16.4851,16.3522,16.412,3695000.0
2009-05-08 10:45:00,24.69,24.83,24.64,24.82,4140500.0,16.412,16.505,16.3787,16.4984,4140500.0
2009-05-08 10:50:00,24.82,24.83,24.63,24.7,3561700.0,16.4984,16.505,16.3721,16.4186,3561700.0
2009-05-08 10:55:00,24.7,24.94,24.69,24.79,3443500.0,16.4186,16.5782,16.412,16.4785,3443500.0
2009-05-08 11:00:00,24.79,25.05,24.78,24.99,4311100.0,16.4785,16.6513,16.4718,16.6114,4311100.0
2009-05-08 11:05:00,25.0,25.08,24.94,25.02,3521100.0,16.618,16.6712,16.5782,16.6313,3521100.0
2009-05-08 11:10:00,25.02,25.21,25.02,25.18,2785800.0,16.6313,16.7576,16.6313,16.7377,2785800.0
2009-05-08 11:15:00,25.17,25.4,25.14,25.36,3429600.0,16.7311,16.8839,16.7111,16.8573,3429600.0
2009-05-08 11:20:00,25.37,25.4,25.06,25.07,2850400.0,16.864,16.8839,16.6579,16.6646,2850400.0
2009-05-08 11:25:00,25.06,25.19,25.05,25.1,2536400.0,16.6579,16.7443,16.6513,16.6845,2536400.0
2009-05-08 11:30:00,25.1,25.57,25.08,25.57,3746000.0,16.6845,16.9969,16.6712,16.9969,3746000.0
2009-05-08 11:35:00,25.57,25.75,25.17,25.53,4272900.0,16.9969,17.1166,16.7311,16.9704,4272900.0
2009-05-08 11:40:00,25.53,25.65,25.37,25.63,3951900.0,16.9704,17.0501,16.864,17.0368,3951900.0
2009-05-08 11:45:00,25.64,25.9,25.55,25.86,3757100.0,17.0435,17.2163,16.9836,17.1897,3757100.0
2009-05-08 11:50:00,25.86,26.26,25.86,26.13,6335700.0,17.1897,17.4556,17.1897,17.3692,6335700.0
2009-05-08 11:55:00,26.13,26.25,26.01,26.11,4021700.0,17.3692,17.449,17.2894,17.3559,4021700.0
2009-05-08 12:00:00,26.1,26.36,26.03,26.29,3982100.0,17.3492,17.5221,17.3027,17.4755,3982100.0
2009-05-08 12:05:00,26.29,26.45,26.24,26.42,3542900.0,17.4755,17.5819,17.4423,17.562,3542900.0
2009-05-08 12:10:00,26.42,26.52,26.35,26.41,3526900.0,17.562,17.6284,17.5154,17.5553,3526900.0
2009-05-08 12:15:00,26.41,26.49,26.29,26.4,2906700.0,17.5553,17.6085,17.4755,17.5487,2906700.0
2009-05-08 12:20:00,26.4,26.42,26.04,26.08,3679700.0,17.5487,17.562,17.3094,17.3359,3679700.0
2009-05-08 12:25:00,26.09,26.24,26.0,26.09,2103900.0,17.3426,17.4423,17.2828,17.3426,2103900.0
2009-05-08 12:30:00,26.09,26.25,26.06,26.14,2067900.0,17.3426,17.449,17.3227,17.3758,2067900.0
2009-05-08 12:35:00,26.14,26.33,26.11,26.23,2024900.0,17.3758,17.5021,17.3559,17.4357,2024900.0
2009-05-08 12:40:00,26.24,26.28,26.15,26.15,1592400.0,17.4423,17.4689,17.3825,17.3825,1592400.0
2009-05-08 12:45:00,26.15,26.17,25.99,25.99,2835500.0,17.3825,17.3958,17.2761,17.2761,2835500.0
2009-05-08 12:50:00,25.99,26.0,25.74,25.85,2917000.0,17.2761,17.2828,17.1099,17.1831,2917000.0
2009-05-08 12:55:00,25.85,26.2,25.78,26.17,2201300.0,17.1831,17.4157,17.1365,17.3958,2201300.0
2009-05-08 13:00:00,26.17,26.26,26.08,26.25,1988200.0,17.3958,17.4556,17.3359,17.449,1988200.0
2009-05-08 13:05:00,26.25,26.44,26.22,26.33,1917100.0,17.449,17.5752,17.429,17.5021,1917100.0
2009-05-08 13:10:00,26.34,26.38,26.27,26.3,1308600.0,17.5088,17.5354,17.4622,17.4822,1308600.0
2009-05-08 13:15:00,26.3,26.35,26.24,26.35,1382400.0,17.4822,17.5154,17.4423,17.5154,1382400.0
2009-05-08 13:20:00,26.35,26.49,26.31,26.32,3089600.0,17.5154,17.6085,17.4888,17.4955,3089600.0
2009-05-08 13:25:00,26.32,26.39,26.17,26.17,1851300.0,17.4955,17.542,17.3958,17.3958,1851300.0
2009-05-08 13:30:00,26.17,26.18,25.94,26.04,2688200.0,17.3958,17.4024,17.2429,17.3094,2688200.0
2009-05-08 13:35:00,26.04,26.2,25.98,26.17,1692200.0,17.3094,17.4157,17.2695,17.3958,1692200.0
2009-05-08 13:40:00,26.19,26.3,26.15,26.25,1466800.0,17.4091,17.4822,17.3825,17.449,1466800.0
2009-05-08 13:45:00,26.25,26.34,26.17,26.25,1844100.0,17.449,17.5088,17.3958,17.449,1844100.0
2009-05-08 13:50:00,26.22,26.32,26.14,26.3,1397900.0,17.429,17.4955,17.3758,17.4822,1397900.0
2009-05-08 13:55:00,26.3,26.31,26.02,26.05,1525500.0,17.4822,17.4888,17.2961,17.316,1525500.0
2009-05-08 14:00:00,26.06,26.2,26.05,26.14,1352900.0,17.3227,17.4157,17.316,17.3758,1352900.0
2009-05-08 14:05:00,26.14,26.26,26.07,26.23,2408500.0,17.3758,17.4556,17.3293,17.4357,2408500.0
2009-05-08 14:10:00,26.23,26.33,26.22,26.29,2416600.0,17.4357,17.5021,17.429,17.4755,2416600.0
2009-05-08 14:15:00,26.29,26.48,26.28,26.48,2761100.0,17.4755,17.6018,17.4689,17.6018,2761100.0
2009-05-08 14:20:00,26.47,26.5,26.35,26.42,3209900.0,17.5952,17.6151,17.5154,17.562,3209900.0
2009-05-08 14:25:00,26.42,26.54,26.24,26.24,3219800.0,17.562,17.6417,17.4423,17.4423,3219800.0
2009-05-08 14:30:00,26.24,26.74,26.24,26.71,2944100.0,17.4423,17.7747,17.4423,17.7547,2944100.0
2009-05-08 14:35:00,26.72,26.98,26.67,26.95,7165900.0,17.7614,17.9342,17.7281,17.9143,7165900.0
2009-05-08 14:40:00,26.94,26.95,26.73,26.84,4121100.0,17.9076,17.9143,17.768,17.8411,4121100.0
2009-05-08 14:45:00,26.85,26.98,26.79,26.96,3354400.0,17.8478,17.9342,17.8079,17.9209,3354400.0
2009-05-08 14:50:00,26.96,27.05,26.86,26.98,4594000.0,17.9209,17.9807,17.8544,17.9342,4594000.0
2009-05-08 14:55:00,26.98,26.99,26.82,26.86,2965800.0,17.9342,17.9408,17.8278,17.8544,2965800.0
2009-05-08 15:00:00,26.86,27.09,26.84,26.94,4491500.0,17.8544,18.0073,17.8411,17.9076,4491500.0
2009-05-08 15:05:00,26.94,26.97,26.81,26.95,3452900.0,17.9076,17.9276,17.8212,17.9143,3452900.0
2009-05-08 15:10:00,26.95,27.06,26.78,26.8,3896300.0,17.9143,17.9874,17.8013,17.8145,3896300.0
2009-05-08 15:15:00,26.79,26.96,26.5,26.83,4395500.0,17.8079,17.9209,17.6151,17.8345,4395500.0
2009-05-08 15:20:00,26.84,27.05,26.82,27.04,4464000.0,17.8411,17.9807,17.8278,17.9741,4464000.0
2009-05-08 15:25:00,27.05,27.21,26.98,27.17,4370400.0,17.9807,18.0871,17.9342,18.0605,4370400.0
2009-05-08 15:30:00,27.17,27.42,27.1,27.19,7580700.0,18.0605,18.2267,18.014,18.0738,7580700.0
2009-05-08 15:35:00,27.21,27.53,27.09,27.49,7931800.0,18.0871,18.2998,18.0073,18.2732,7931800.0
2009-05-08 15:40:00,27.49,27.87,27.49,27.84,9395700.0,18.2732,18.5258,18.2732,18.5059,9395700.0
2009-05-08 15:45:00,27.84,27.88,27.64,27.72,7907200.0,18.5059,18.5324,18.3729,18.4261,7907200.0
2009-05-08 15:50:00,27.72,27.77,27.41,27.67,10239800.0,18.4261,18.4593,18.22,18.3929,10239800.0
2009-05-08 15:55:00,27.68,28.15,27.65,27.94,20500700.0,18.3995,18.7119,18.3796,18.5723,20500700.0
2009-05-11 09:30:00,27.16,27.42,27.01,27.41,8476300.0,18.0538,18.2267,17.9541,18.22,8476300.0
2009-05-11 09:35:00,27.41,27.75,27.35,27.54,7110800.0,18.22,18.446,18.1801,18.3064,7110800.0
2009-05-11 09:40:00,27.54,27.61,27.26,27.33,5174400.0,18.3064,18.353,18.1203,18.1669,5174400.0
2009-05-11 09:45:00,27.33,27.38,27.13,27.25,3919400.0,18.1669,18.2001,18.0339,18.1137,3919400.0
2009-05-11 09:50:00,27.25,27.46,27.23,27.26,3433000.0,18.1137,18.2533,18.1004,18.1203,3433000.0
2009-05-11 09:55:00,27.27,27.45,27.26,27.41,2484900.0,18.127,18.2466,18.1203,18.22,2484900.0
2009-05-11 10:00:00,27.41,27.48,27.26,27.45,2405700.0,18.22,18.2666,18.1203,18.2466,2405700.0
2009-05-11 10:05:00,27.44,27.57,27.4,27.46,2815900.0,18.24,18.3264,18.2134,18.2533,2815900.0
2009-05-11 10:10:00,27.48,27.62,27.37,27.43,2538400.0,18.2666,18.3596,18.1934,18.2333,2538400.0
2009-05-11 10:15:00,27.43,27.53,27.26,27.51,2923400.0,18.2333,18.2998,18.1203,18.2865,2923400.0
2009-05-11 10:20:00,27.5,27.64,27.41,27.44,2813600.0,18.2799,18.3729,18.22,18.24,2813600.0
2009-05-11 10:25:00,27.43,27.6,27.42,27.47,1640600.0,18.2333,18.3463,18.2267,18.2599,1640600.0
2009-05-11 10:30:00,27.47,27.58,27.4,27.46,1771300.0,18.2599,18.333,18.2134,18.2533,1771300.0
2009-05-11 10:35:00,27.46,27.59,27.41,27.54,1956000.0,18.2533,18.3397,18.22,18.3064,1956000.0
2009-05-11 10:40:00,27.54,27.79,27.43,27.78,2648000.0,18.3064,18.4726,18.2333,18.466,2648000.0
2009-05-11 10:45:00,27.78,27.86,27.69,27.84,2575300.0,18.466,18.5192,18.4062,18.5059,2575300.0
2009-05-11 10:50:00,27.83,28.23,27.8,28.19,4223800.0,18.4992,18.7651,18.4793,18.7385,4223800.0
2009-05-11 10:55:00,28.2,28.2,27.91,28.03,2847400.0,18.7452,18.7452,18.5524,18.6322,2847400.0
2009-05-11 11:00:00,28.03,28.12,27.92,27.96,2243800.0,18.6322,18.692,18.559,18.5856,2243800.0
2009-05-11 11:05:00,27.96,27.97,27.81,27.93,2180600.0,18.5856,18.5923,18.4859,18.5657,2180600.0
2009-05-11 11:10:00,27.93,28.07,27.89,28.01,1292800.0,18.5657,18.6587,18.5391,18.6189,1292800.0
2009-05-11 11:15:00,28.01,28.07,27.91,27.99,1536900.0,18.6189,18.6587,18.5524,18.6056,1536900.0
2009-05-11 11:20:00,27.99,28.13,27.96,28.06,1291700.0,18.6056,18.6986,18.5856,18.6521,1291700.0
2009-05-11 11:25:00,28.06,28.08,27.91,27.96,1408500.0,18.6521,18.6654,18.5524,18.5856,1408500.0
2009-05-11 11:30:00,27.96,27.99,27.86,27.9,1346500.0,18.5856,18.6056,18.5192,18.5457,1346500.0
2009-05-11 11:35:00,27.89,28.11,27.89,28.07,1637600.0,18.5391,18.6853,18.5391,18.6587,1637600.0
2009-05-11 11:40:00,28.06,28.22,28.01,28.17,2122900.0,18.6521,18.7585,18.6189,18.7252,2122900.0
2009-05-11 11:45:00,28.17,28.45,28.1,28.38,2698300.0,18.7252,18.9113,18.6787,18.8648,2698300.0
2009-05-11 11:50:00,28.38,28.45,28.26,28.29,1560600.0,18.8648,18.9113,18.785,18.805,1560600.0
2009-05-11 11:55:00,28.3,28.31,28.11,28.12,1829500.0,18.8116,18.8183,18.6853,18.692,1829500.0
2009-05-11 12:00:00,28.13,28.13,27.92,27.93,2445000.0,18.6986,18.6986,18.559,18.5657,2445000.0
2009-05-11 12:05:00,27.93,28.04,27.92,27.97,1497800.0,18.5657,18.6388,18.559,18.5923,1497800.0
2009-05-11 12:10:00,27.98,28.0,27.65,27.68,2317900.0,18.5989,18.6122,18.3796,18.3995,2317900.0
2009-05-11 12:15:00,27.68,27.85,27.65,27.85,2011100.0,18.3995,18.5125,18.3796,18.5125,2011100.0
2009-05-11 12:20:00,27.84,27.93,27.81,27.86,1340700.0,18.5059,18.5657,18.4859,18.5192,1340700.0
2009-05-11 12:25:00,27.85,27.92,27.77,27.78,760000.0,18.5125,18.559,18.4593,18.466,760000.0
2009-05-11 12:30:00,27.77,27.83,27.65,27.65,1078400.0,18.4593,18.4992,18.3796,18.3796,1078400.0
2009-05-11 12:35:00,27.65,27.67,27.52,27.62,1375800.0,18.3796,18.3929,18.2931,18.3596,1375800.0
2009-05-11 12:40:00,27.62,27.7,27.57,27.66,1003300.0,18.3596,18.4128,18.3264,18.3862,1003300.0
2009-05-11 12:45:00,27.66,27.76,27.6,27.61,1311100.0,18.3862,18.4527,18.3463,18.353,1311100.0
2009-05-11 12:50:00,27.6,28.0,27.36,27.37,2008100.0,18.3463,18.6122,18.1868,18.1934,2008100.0
2009-05-11 12:55:00,27.37,27.47,27.33,27.36,1472400.0,18.1934,18.2599,18.1669,18.1868,1472400.0
2009-05-11 13:00:00,27.37,27.51,27.15,27.15,2007200.0,18.1934,18.2865,18.0472,18.0472,2007200.0
2009-05-11 13:05:00,27.16,27.18,27.05,27.11,1989800.0,18.0538,18.0671,17.9807,18.0206,1989800.0
2009-05-11 13:10:00,27.1,27.27,27.1,27.19,1515400.0,18.014,18.127,18.014,18.0738,1515400.0
2009-05-11 13:15:00,27.2,27.41,27.17,27.4,1519900.0,18.0804,18.22,18.0605,18.2134,1519900.0
2009-05-11 13:20:00,27.39,27.45,27.35,27.42,1426000.0,18.2067,18.2466,18.1801,18.2267,1426000.0
2009-05-11 13:25:00,27.41,27.51,27.38,27.42,899200.0,18.22,18.2865,18.2001,18.2267,899200.0
2009-05-11 13:30:00,27.43,27.45,27.29,27.38,931900.0,18.2333,18.2466,18.1403,18.2001,931900.0
2009-05-11 13:35:00,27.38,27.54,27.26,27.48,1382000.0,18.2001,18.3064,18.1203,18.2666,1382000.0
2009-05-11 13:40:00,27.49,27.49,27.36,27.37,1365800.0,18.2732,18.2732,18.1868,18.1934,1365800.0
2009-05-11 13:45:00,27.36,27.38,27.3,27.33,998500.0,18.1868,18.2001,18.1469,18.1669,998500.0
2009-05-11 13:50:00,27.32,27.39,27.3,27.37,878000.0,18.1602,18.2067,18.1469,18.1934,878000.0
2009-05-11 13:55:00,27.38,27.4,27.22,27.22,1250600.0,18.2001,18.2134,18.0937,18.0937,1250600.0
2009-05-11 14:00:00,27.23,27.29,27.16,27.21,1411600.0,18.1004,18.1403,18.0538,18.0871,1411600.0
2009-05-11 14:05:00,27.21,27.41,27.2,27.3,983600.0,18.0871,18.22,18.0804,18.1469,983600.0
2009-05-11 14:10:00,27.3,27.33,27.16,27.23,917100.0,18.1469,18.1669,18.0538,18.1004,917100.0
2009-05-11 14:15:00,27.23,27.26,27.15,27.22,1300900.0,18.1004,18.1203,18.0472,18.0937,1300900.0
2009-05-11 14:20:00,27.23,27.32,27.18,27.23,1359000.0,18.1004,18.1602,18.0671,18.1004,1359000.0
2009-05-11 14:25:00,27.24,27.25,27.15,27.23,1070600.0,18.107,18.1137,18.0472,18.1004,1070600.0
2009-05-11 14:30:00,27.23,27.28,27.19,27.24,927200.0,18.1004,18.1336,18.0738,18.107,927200.0
2009-05-11 14:35:00,27.24,27.27,27.15,27.19,1110000.0,18.107,18.127,18.0472,18.0738,1110000.0
2009-05-11 14:40:00,27.19,27.31,27.15,27.27,1066500.0,18.0738,18.1536,18.0472,18.127,1066500.0
2009-05-11 14:45:00,27.28,27.35,27.26,27.34,1086400.0,18.1336,18.1801,18.1203,18.1735,1086400.0
2009-05-11 14:50:00,27.34,27.89,27.32,27.32,1183900.0,18.1735,18.5391,18.1602,18.1602,1183900.0
2009-05-11 14:55:00,27.33,27.44,27.27,27.43,1130600.0,18.1669,18.24,18.127,18.2333,1130600.0
2009-05-11 15:00:00,27.43,27.43,27.16,27.17,1555400.0,18.2333,18.2333,18.0538,18.0605,1555400.0
2009-05-11 15:05:00,27.17,27.36,27.17,27.3,1014300.0,18.0605,18.1868,18.0605,18.1469,1014300.0
2009-05-11 15:10:00,27.3,27.41,27.24,27.34,1793100.0,18.1469,18.22,18.107,18.1735,1793100.0
2009-05-11 15:15:00,27.34,27.44,27.27,27.34,1776400.0,18.1735,18.24,18.127,18.1735,1776400.0
2009-05-11 15:20:00,27.34,27.37,26.95,27.0,3655900.0,18.1735,18.1934,17.9143,17.9475,3655900.0
2009-05-11 15:25:00,27.0,27.2,26.96,27.13,2425600.0,17.9475,18.0804,17.9209,18.0339,2425600.0
2009-05-11 15:30:00,27.13,27.13,26.77,26.77,3480900.0,18.0339,18.0339,17.7946,17.7946,3480900.0
2009-05-11 15:35:00,26.78,26.9,26.55,26.58,3576100.0,17.8013,17.881,17.6484,17.6683,3576100.0
2009-05-11 15:40:00,26.58,26.95,26.57,26.74,4040600.0,17.6683,17.9143,17.6617,17.7747,4040600.0
2009-05-11 15:45:00,26.74,26.86,26.65,26.82,3244900.0,17.7747,17.8544,17.7148,17.8278,3244900.0
2009-05-11 15:50:00,26.82,26.95,26.64,26.9,4627700.0,17.8278,17.9143,17.7082,17.881,4627700.0
2009-05-11 15:55:00,26.89,26.9,26.61,26.78,7572800.0,17.8744,17.881,17.6883,17.8013,7572800.0
2009-05-12 09:30:00,26.74,27.09,26.65,26.93,3603600.0,17.7747,18.0073,17.7148,17.901,3603600.0
2009-05-12 09:35:00,26.92,26.96,26.2,26.21,4974700.0,17.8943,17.9209,17.4157,17.4224,4974700.0
2009-05-12 09:40:00,26.2,26.37,25.86,25.87,5228800.0,17.4157,17.5287,17.1897,17.1964,5228800.0
2009-05-12 09:45:00,25.87,25.97,25.61,25.7,5348800.0,17.1964,17.2628,17.0235,17.0834,5348800.0
2009-05-12 09:50:00,25.7,25.95,25.64,25.68,3311100.0,17.0834,17.2495,17.0435,17.0701,3311100.0
2009-05-12 09:55:00,25.68,26.22,25.65,26.09,5539800.0,17.0701,17.429,17.0501,17.3426,5539800.0
2009-05-12 10:00:00,26.08,26.09,25.4,25.4,6054500.0,17.3359,17.3426,16.8839,16.8839,6054500.0
2009-05-12 10:05:00,25.4,25.52,25.17,25.27,5312600.0,16.8839,16.9637,16.7311,16.7975,5312600.0
2009-05-12 10:10:00,25.27,25.28,24.77,24.78,6002400.0,16.7975,16.8042,16.4652,16.4718,6002400.0
2009-05-12 10:15:00,24.77,24.98,24.64,24.95,3573200.0,16.4652,16.6048,16.3787,16.5848,3573200.0
2009-05-12 10:20:00,24.96,25.18,24.75,25.12,4616800.0,16.5915,16.7377,16.4519,16.6978,4616800.0
2009-05-12 10:25:00,25.12,25.13,24.87,24.92,3102000.0,16.6978,16.7045,16.5316,16.5649,3102000.0
2009-05-12 10:30:00,24.92,24.97,24.75,24.85,2817400.0,16.5649,16.5981,16.4519,16.5183,2817400.0
2009-05-12 10:35:00,24.85,25.08,24.72,25.05,3311700.0,16.5183,16.6712,16.4319,16.6513,3311700.0
2009-05-12 10:40:00,25.05,25.16,24.86,25.15,2241800.0,16.6513,16.7244,16.525,16.7178,2241800.0
2009-05-12 10:45:00,25.16,25.28,25.02,25.28,2154100.0,16.7244,16.8042,16.6313,16.8042,2154100.0
2009-05-12 10:50:00,25.26,25.33,25.16,25.18,1598100.0,16.7909,16.8374,16.7244,16.7377,1598100.0
2009-05-12 10:55:00,25.18,25.33,25.05,25.32,1888500.0,16.7377,16.8374,16.6513,16.8308,1888500.0
2009-05-12 11:00:00,25.32,25.44,25.28,25.38,1411700.0,16.8308,16.9105,16.8042,16.8706,1411700.0
2009-05-12 11:05:00,25.38,25.57,25.37,25.37,1917800.0,16.8706,16.9969,16.864,16.864,1917800.0
2009-05-12 11:10:00,25.37,25.38,25.11,25.21,2558400.0,16.864,16.8706,16.6912,16.7576,2558400.0
2009-05-12 11:15:00,25.22,25.33,25.17,25.18,1330900.0,16.7643,16.8374,16.7311,16.7377,1330900.0
2009-05-12 11:20:00,25.18,25.21,25.0,25.01,1908100.0,16.7377,16.7576,16.618,16.6247,1908100.0
2009-05-12 11:25:00,25.01,25.14,25.0,25.12,1347800.0,16.6247,16.7111,16.618,16.6978,1347800.0
2009-05-12 11:30:00,25.12,25.19,25.1,25.14,1032500.0,16.6978,16.7443,16.6845,16.7111,1032500.0
2009-05-12 11:35:00,25.14,25.24,25.05,25.05,1049000.0,16.7111,16.7776,16.6513,16.6513,1049000.0
2009-05-12 11:40:00,25.05,25.07,24.87,24.93,1873500.0,16.6513,16.6646,16.5316,16.5715,1873500.0
2009-05-12 11:45:00,24.93,24.93,24.84,24.85,956000.0,16.5715,16.5715,16.5117,16.5183,956000.0
2009-05-12 11:50:00,24.85,24.89,24.84,24.86,1009900.0,16.5183,16.5449,16.5117,16.525,1009900.0
2009-05-12 11:55:00,24.85,24.88,24.78,24.82,1523200.0,16.5183,16.5383,16.4718,16.4984,1523200.0
2009-05-12 12:00:00,24.83,24.89,24.72,24.76,1988200.0,16.505,16.5449,16.4319,16.4585,1988200.0
2009-05-12 12:05:00,24.76,24.79,24.65,24.7,1503000.0,16.4585,16.4785,16.3854,16.4186,1503000.0
2009-05-12 12:10:00,24.7,24.74,24.62,24.65,1525200.0,16.4186,16.4452,16.3655,16.3854,1525200.0
2009-05-12 12:15:00,24.64,24.68,24.5,24.57,2163000.0,16.3787,16.4053,16.2857,16.3322,2163000.0
2009-05-12 12:20:00,24.58,24.58,24.38,24.47,1995900.0,16.3389,16.3389,16.2059,16.2657,1995900.0
2009-05-12 12:25:00,24.47,24.57,24.42,24.47,1445300.0,16.2657,16.3322,16.2325,16.2657,1445300.0
2009-05-12 12:30:00,24.47,24.63,24.44,24.46,1326200.0,16.2657,16.3721,16.2458,16.2591,1326200.0
2009-05-12 12:35:00,24.46,24.47,24.33,24.39,1509000.0,16.2591,16.2657,16.1727,16.2126,1509000.0
2009-05-12 12:40:00,24.39,24.47,24.35,24.38,1004900.0,16.2126,16.2657,16.186,16.2059,1004900.0
2009-05-12 12:45:00,24.38,24.67,24.38,24.65,1377900.0,16.2059,16.3987,16.2059,16.3854,1377900.0
2009-05-12 12:50:00,24.65,24.66,24.47,24.56,962800.0,16.3854,16.392,16.2657,16.3256,962800.0
2009-05-12 12:55:00,24.55,24.61,24.29,24.39,1555800.0,16.3189,16.3588,16.1461,16.2126,1555800.0
2009-05-12 13:00:00,24.39,24.58,24.38,24.54,885100.0,16.2126,16.3389,16.2059,16.3123,885100.0
2009-05-12 13:05:00,24.54,24.65,24.53,24.63,1130600.0,16.3123,16.3854,16.3056,16.3721,1130600.0
2009-05-12 13:10:00,24.63,24.78,24.62,24.72,1163800.0,16.3721,16.4718,16.3655,16.4319,1163800.0
2009-05-12 13:15:00,24.73,24.85,24.7,24.79,707000.0,16.4386,16.5183,16.4186,16.4785,707000.0
2009-05-12 13:20:00,24.8,24.9,24.79,24.83,1411700.0,16.4851,16.5516,16.4785,16.505,1411700.0
2009-05-12 13:25:00,24.83,24.87,24.7,24.75,801600.0,16.505,16.5316,16.4186,16.4519,801600.0
2009-05-12 13:30:00,24.75,24.79,24.61,24.76,851400.0,16.4519,16.4785,16.3588,16.4585,851400.0
2009-05-12 13:35:00,24.76,24.98,24.76,24.88,1188100.0,16.4585,16.6048,16.4585,16.5383,1188100.0
2009-05-12 13:40:00,24.88,24.93,24.76,24.78,1092200.0,16.5383,16.5715,16.4585,16.4718,1092200.0
2009-05-12 13:45:00,24.77,24.94,24.72,24.87,1180200.0,16.4652,16.5782,16.4319,16.5316,1180200.0
2009-05-12 13:50:00,24.86,24.99,24.79,24.91,872400.0,16.525,16.6114,16.4785,16.5582,872400.0
2009-05-12 13:55:00,24.91,24.92,24.78,24.87,773000.0,16.5582,16.5649,16.4718,16.5316,773000.0
2009-05-12 14:00:00,24.88,24.95,24.75,24.94,943400.0,16.5383,16.5848,16.4519,16.5782,943400.0
2009-05-12 14:05:00,24.95,25.09,24.92,25.06,1470700.0,16.5848,16.6779,16.5649,16.6579,1470700.0
2009-05-12 14:10:00,25.06,25.24,25.01,25.22,1411400.0,16.6579,16.7776,16.6247,16.7643,1411400.0
2009-05-12 14:15:00,25.21,25.36,25.19,25.28,1902000.0,16.7576,16.8573,16.7443,16.8042,1902000.0
2009-05-12 14:20:00,25.27,25.47,25.26,25.39,2219000.0,16.7975,16.9305,16.7909,16.8773,2219000.0
2009-05-12 14:25:00,25.38,25.53,25.25,25.35,2035800.0,16.8706,16.9704,16.7842,16.8507,2035800.0
2009-05-12 14:30:00,25.35,25.44,25.18,25.34,1672000.0,16.8507,16.9105,16.7377,16.8441,1672000.0
2009-05-12 14:35:00,25.34,25.62,25.34,25.56,1917300.0,16.8441,17.0302,16.8441,16.9903,1917300.0
2009-05-12 14:40:00,25.56,25.7,25.52,25.62,2470100.0,16.9903,17.0834,16.9637,17.0302,2470100.0
2009-05-12 14:45:00,25.62,25.65,25.42,25.55,1731300.0,17.0302,17.0501,16.8972,16.9836,1731300.0
2009-05-12 14:50:00,25.54,25.84,25.52,25.76,1844100.0,16.977,17.1764,16.9637,17.1232,1844100.0
2009-05-12 14:55:00,25.76,25.94,25.76,25.87,2810400.0,17.1232,17.2429,17.1232,17.1964,2810400.0
2009-05-12 15:00:00,25.87,26.14,25.84,26.09,4171000.0,17.1964,17.3758,17.1764,17.3426,4171000.0
2009-05-12 15:05:00,26.09,26.4,26.07,26.25,4341700.0,17.3426,17.5487,17.3293,17.449,4341700.0
2009-05-12 15:10:00,26.23,26.27,25.83,26.02,3263700.0,17.4357,17.4622,17.1698,17.2961,3263700.0
2009-05-12 15:15:00,26.02,26.1,25.75,25.76,2766600.0,17.2961,17.3492,17.1166,17.1232,2766600.0
2009-05-12 15:20:00,25.76,25.98,25.68,25.97,2501400.0,17.1232,17.2695,17.0701,17.2628,2501400.0
2009-05-12 15:25:00,25.96,26.19,25.92,26.0,3083100.0,17.2562,17.4091,17.2296,17.2828,3083100.0
2009-05-12 15:30:00,26.01,26.05,25.74,25.79,2280100.0,17.2894,17.316,17.1099,17.1432,2280100.0
2009-05-12 15:35:00,25.8,25.98,25.75,25.84,2838300.0,17.1498,17.2695,17.1166,17.1764,2838300.0
2009-05-12 15:40:00,25.84,25.85,25.16,25.6,2924100.0,17.1764,17.1831,16.7244,17.0169,2924100.0
2009-05-12 15:45:00,25.6,25.75,25.52,25.61,2333700.0,17.0169,17.1166,16.9637,17.0235,2333700.0
2009-05-12 15:50:00,25.61,25.7,25.42,25.52,3016400.0,17.0235,17.0834,16.8972,16.9637,3016400.0
2009-05-12 15:55:00,25.52,25.7,25.36,25.7,4930100.0,16.9637,17.0834,16.8573,17.0834,4930100.0
2009-05-13 09:30:00,24.68,24.82,24.45,24.74,3875300.0,16.4053,16.4984,16.2525,16.4452,3875300.0
2009-05-13 09:35:00,24.74,24.82,24.36,24.44,4433600.0,16.4452,16.4984,16.1926,16.2458,4433600.0
2009-05-13 09:40:00,24.44,24.8,24.43,24.69,3259400.0,16.2458,16.4851,16.2392,16.412,3259400.0
2009-05-13 09:45:00,24.7,25.0,24.6,24.95,3437300.0,16.4186,16.618,16.3522,16.5848,3437300.0
2009-05-13 09:50:00,24.95,25.34,24.85,24.92,4444000.0,16.5848,16.8441,16.5183,16.5649,4444000.0
2009-05-13 09:55:00,24.92,25.1,24.8,24.91,3432400.0,16.5649,16.6845,16.4851,16.5582,3432400.0
2009-05-13 10:00:00,24.91,24.91,24.63,24.66,2298100.0,16.5582,16.5582,16.3721,16.392,2298100.0
2009-05-13 10:05:00,24.66,24.98,24.65,24.92,2221600.0,16.392,16.6048,16.3854,16.5649,2221600.0
2009-05-13 10:10:00,24.91,25.06,24.86,25.0,2002200.0,16.5582,16.6579,16.525,16.618,2002200.0
2009-05-13 10:15:00,25.0,25.1,24.87,25.01,2260400.0,16.618,16.6845,16.5316,16.6247,2260400.0
2009-05-13 10:20:00,25.02,25.06,24.81,24.93,1398000.0,16.6313,16.6579,16.4918,16.5715,1398000.0
2009-05-13 10:25:00,24.93,25.03,24.9,25.03,1125700.0,16.5715,16.638,16.5516,16.638,1125700.0
2009-05-13 10:30:00,25.03,25.12,24.92,25.1,1463800.0,16.638,16.6978,16.5649,16.6845,1463800.0
2009-05-13 10:35:00,25.11,25.14,24.82,24.97,1700800.0,16.6912,16.7111,16.4984,16.5981,1700800.0
2009-05-13 10:40:00,24.97,24.98,24.81,24.85,965900.0,16.5981,16.6048,16.4918,16.5183,965900.0
2009-05-13 10:45:00,24.84,24.98,24.78,24.93,1052000.0,16.5117,16.6048,16.4718,16.5715,1052000.0
2009-05-13 10:50:00,24.93,25.03,24.84,24.85,953700.0,16.5715,16.638,16.5117,16.5183,953700.0
2009-05-13 10:55:00,24.85,24.9,24.67,24.68,1406300.0,16.5183,16.5516,16.3987,16.4053,1406300.0
2009-05-13 11:00:00,24.69,24.77,24.61,24.66,1270400.0,16.412,16.4652,16.3588,16.392,1270400.0
2009-05-13 11:05:00,24.67,24.68,24.39,24.41,2752000.0,16.3987,16.4053,16.2126,16.2259,2752000.0
2009-05-13 11:10:00,24.4,24.44,24.3,24.4,2910400.0,16.2192,16.2458,16.1527,16.2192,2910400.0
2009-05-13 11:15:00,24.4,24.5,24.34,24.36,1694000.0,16.2192,16.2857,16.1793,16.1926,1694000.0
2009-05-13 11:20:00,24.36,24.49,24.35,24.46,1085700.0,16.1926,16.279,16.186,16.2591,1085700.0
2009-05-13 11:25:00,24.47,24.47,24.35,24.41,1034400.0,16.2657,16.2657,16.186,16.2259,1034400.0
2009-05-13 11:30:00,24.4,24.47,24.28,24.45,1154000.0,16.2192,16.2657,16.1394,16.2525,1154000.0
2009-05-13 11:35:00,24.44,24.45,24.2,24.21,1991000.0,16.2458,16.2525,16.0863,16.0929,1991000.0
2009-05-13 11:40:00,24.22,24.31,24.16,24.25,2841800.0,16.0996,16.1594,16.0597,16.1195,2841800.0
2009-05-13 11:45:00,24.25,24.31,24.2,24.3,983400.0,16.1195,16.1594,16.0863,16.1527,983400.0
2009-05-13 11:50:00,24.29,24.39,24.22,24.28,1547600.0,16.1461,16.2126,16.0996,16.1394,1547600.0
2009-05-13 11:55:00,24.27,24.37,24.22,24.22,846200.0,16.1328,16.1993,16.0996,16.0996,846200.0
2009-05-13 12:00:00,24.22,24.46,24.22,24.36,1275300.0,16.0996,16.2591,16.0996,16.1926,1275300.0
2009-05-13 12:05:00,24.37,24.49,24.34,24.44,829000.0,16.1993,16.279,16.1793,16.2458,829000.0
2009-05-13 12:10:00,24.45,24.74,24.44,24.67,1764400.0,16.2525,16.4452,16.2458,16.3987,1764400.0
2009-05-13 12:15:00,24.67,24.69,24.45,24.52,960400.0,16.3987,16.412,16.2525,16.299,960400.0
2009-05-13 12:20:00,24.52,24.66,24.5,24.59,735200.0,16.299,16.392,16.2857,16.3455,735200.0
2009-05-13 12:25:00,24.59,24.6,24.52,24.57,564500.0,16.3455,16.3522,16.299,16.3322,564500.0
2009-05-13 12:30:00,24.58,24.58,24.39,24.5,894300.0,16.3389,16.3389,16.2126,16.2857,894300.0
2009-05-13 12:35:00,24.51,24.57,24.46,24.55,435200.0,16.2923,16.3322,16.2591,16.3189,435200.0
2009-05-13 12:40:00,24.52,24.53,24.45,24.45,373200.0,16.299,16.3056,16.2525,16.2525,373200.0
2009-05-13 12:45:00,24.45,24.5,24.38,24.42,530800.0,16.2525,16.2857,16.2059,16.2325,530800.0
2009-05-13 12:50:00,24.42,24.48,24.33,24.37,625200.0,16.2325,16.2724,16.1727,16.1993,625200.0
2009-05-13 12:55:00,24.37,24.39,24.3,24.3,779300.0,16.1993,16.2126,16.1527,16.1527,779300.0
2009-05-13 13:00:00,24.3,24.4,24.27,24.36,722500.0,16.1527,16.2192,16.1328,16.1926,722500.0
2009-05-13 13:05:00,24.37,24.37,24.2,24.21,1450200.0,16.1993,16.1993,16.0863,16.0929,1450200.0
2009-05-13 13:10:00,24.21,24.43,24.18,24.38,1132200.0,16.0929,16.2392,16.073,16.2059,1132200.0
2009-05-13 13:15:00,24.38,24.54,24.36,24.51,940300.0,16.2059,16.3123,16.1926,16.2923,940300.0
2009-05-13 13:20:00,24.51,24.55,24.38,24.49,780200.0,16.2923,16.3189,16.2059,16.279,780200.0
2009-05-13 13:25:00,24.5,24.53,24.41,24.42,1122400.0,16.2857,16.3056,16.2259,16.2325,1122400.0
2009-05-13 13:30:00,24.41,24.49,24.34,24.44,1017500.0,16.2259,16.279,16.1793,16.2458,1017500.0
2009-05-13 13:35:00,24.45,24.68,24.4,24.68,1075300.0,16.2525,16.4053,16.2192,16.4053,1075300.0
2009-05-13 13:40:00,24.68,24.74,24.49,24.53,1186300.0,16.4053,16.4452,16.279,16.3056,1186300.0
2009-05-13 13:45:00,24.55,24.66,24.5,24.65,544300.0,16.3189,16.392,16.2857,16.3854,544300.0
2009-05-13 13:50:00,24.66,24.85,24.61,24.75,1525800.0,16.392,16.5183,16.3588,16.4519,1525800.0
2009-05-13 13:55:00,24.74,24.83,24.67,24.8,956000.0,16.4452,16.505,16.3987,16.4851,956000.0
2009-05-13 14:00:00,24.8,24.83,24.62,24.68,1017200.0,16.4851,16.505,16.3655,16.4053,1017200.0
2009-05-13 14:05:00,24.69,24.84,24.69,24.82,1084600.0,16.412,16.5117,16.412,16.4984,1084600.0
2009-05-13 14:10:00,24.82,24.95,24.71,24.82,1379600.0,16.4984,16.5848,16.4253,16.4984,1379600.0
2009-05-13 14:15:00,24.82,24.83,24.57,24.58,1156500.0,16.4984,16.505,16.3322,16.3389,1156500.0
2009-05-13 14:20:00,24.58,24.72,24.56,24.65,942700.0,16.3389,16.4319,16.3256,16.3854,942700.0
2009-05-13 14:25:00,24.64,24.79,24.64,24.68,910600.0,16.3787,16.4785,16.3787,16.4053,910600.0
2009-05-13 14:30:00,24.68,24.71,24.6,24.63,680300.0,16.4053,16.4253,16.3522,16.3721,680300.0
2009-05-13 14:35:00,24.64,24.75,24.59,24.73,682700.0,16.3787,16.4519,16.3455,16.4386,682700.0
2009-05-13 14:40:00,24.72,24.78,24.65,24.76,688700.0,16.4319,16.4718,16.3854,16.4585,688700.0
2009-05-13 14:45:00,24.77,24.82,24.65,24.67,968300.0,16.4652,16.4984,16.3854,16.3987,968300.0
2009-05-13 14:50:00,24.67,24.83,24.66,24.78,613500.0,16.3987,16.505,16.392,16.4718,613500.0
2009-05-13 14:55:00,24.77,24.95,24.72,24.9,1372200.0,16.4652,16.5848,16.4319,16.5516,1372200.0
2009-05-13 15:00:00,24.92,24.93,24.69,24.69,1288900.0,16.5649,16.5715,16.412,16.412,1288900.0
2009-05-13 15:05:00,24.69,24.78,24.66,24.75,1101400.0,16.412,16.4718,16.392,16.4519,1101400.0
2009-05-13 15:10:00,24.74,24.78,24.46,24.53,1348400.0,16.4452,16.4718,16.2591,16.3056,1348400.0
2009-05-13 15:15:00,24.53,24.56,24.39,24.56,1685600.0,16.3056,16.3256,16.2126,16.3256,1685600.0
2009-05-13 15:20:00,24.55,24.61,24.39,24.52,1520100.0,16.3189,16.3588,16.2126,16.299,1520100.0
2009-05-13 15:25:00,24.52,24.53,24.35,24.42,1843700.0,16.299,16.3056,16.186,16.2325,1843700.0
2009-05-13 15:30:00,24.43,24.47,24.26,24.39,1906800.0,16.2392,16.2657,16.1262,16.2126,1906800.0
2009-05-13 15:35:00,24.39,24.44,24.23,24.24,2619200.0,16.2126,16.2458,16.1062,16.1129,2619200.0
2009-05-13 15:40:00,24.23,24.37,24.17,24.21,3730400.0,16.1062,16.1993,16.0663,16.0929,3730400.0
2009-05-13 15:45:00,24.22,24.36,24.2,24.32,3017600.0,16.0996,16.1926,16.0863,16.166,3017600.0
2009-05-13 15:50:00,24.32,24.48,24.2,24.26,4239700.0,16.166,16.2724,16.0863,16.1262,4239700.0
2009-05-13 15:55:00,24.25,24.35,24.2,24.34,5269800.0,16.1195,16.186,16.0863,16.1793,5269800.0
2009-05-14 09:30:00,24.24,24.71,24.14,24.67,3232500.0,16.1129,16.4253,16.0464,16.3987,3232500.0
2009-05-14 09:35:00,24.67,25.05,24.47,24.52,5247800.0,16.3987,16.6513,16.2657,16.299,5247800.0
2009-05-14 09:40:00,24.51,24.68,24.3,24.4,1854500.0,16.2923,16.4053,16.1527,16.2192,1854500.0
2009-05-14 09:45:00,24.39,24.65,23.93,24.01,2656800.0,16.2126,16.3854,15.9068,15.96,2656800.0
2009-05-14 09:50:00,24.01,24.19,23.9,23.94,2425600.0,15.96,16.0796,15.8869,15.9134,2425600.0
2009-05-14 09:55:00,23.94,24.22,23.87,24.21,2262600.0,15.9134,16.0996,15.8669,16.0929,2262600.0
2009-05-14 10:00:00,24.21,24.48,24.15,24.47,2159800.0,16.0929,16.2724,16.053,16.2657,2159800.0
2009-05-14 10:05:00,24.48,24.58,24.33,24.38,2059000.0,16.2724,16.3389,16.1727,16.2059,2059000.0
2009-05-14 10:10:00,24.38,24.69,24.36,24.69,2107100.0,16.2059,16.412,16.1926,16.412,2107100.0
2009-05-14 10:15:00,24.68,24.82,24.53,24.56,1809400.0,16.4053,16.4984,16.3056,16.3256,1809400.0
2009-05-14 10:20:00,24.56,24.73,24.46,24.7,1248000.0,16.3256,16.4386,16.2591,16.4186,1248000.0
2009-05-14 10:25:00,24.71,24.74,24.45,24.49,970400.0,16.4253,16.4452,16.2525,16.279,970400.0
2009-05-14 10:30:00,24.49,24.69,24.45,24.65,906400.0,16.279,16.412,16.2525,16.3854,906400.0
2009-05-14 10:35:00,24.66,24.79,24.5,24.51,1332400.0,16.392,16.4785,16.2857,16.2923,1332400.0
2009-05-14 10:40:00,24.51,24.65,24.5,24.5,713700.0,16.2923,16.3854,16.2857,16.2857,713700.0
2009-05-14 10:45:00,24.5,24.57,24.44,24.5,897700.0,16.2857,16.3322,16.2458,16.2857,897700.0
2009-05-14 10:50:00,24.5,24.79,24.49,24.72,1393500.0,16.2857,16.4785,16.279,16.4319,1393500.0
2009-05-14 10:55:00,24.72,24.76,24.66,24.74,758100.0,16.4319,16.4585,16.392,16.4452,758100.0
2009-05-14 11:00:00,24.72,24.88,24.7,24.8,1067600.0,16.4319,16.5383,16.4186,16.4851,1067600.0
2009-05-14 11:05:00,24.8,24.95,24.78,24.91,1057900.0,16.4851,16.5848,16.4718,16.5582,1057900.0
2009-05-14 11:10:00,24.91,25.1,24.91,25.01,1888700.0,16.5582,16.6845,16.5582,16.6247,1888700.0
2009-05-14 11:15:00,25.02,25.09,24.96,25.04,1134100.0,16.6313,16.6779,16.5915,16.6446,1134100.0
2009-05-14 11:20:00,25.04,25.14,25.01,25.07,1367400.0,16.6446,16.7111,16.6247,16.6646,1367400.0
2009-05-14 11:25:00,25.07,25.21,25.02,25.06,1421600.0,16.6646,16.7576,16.6313,16.6579,1421600.0
2009-05-14 11:30:00,25.06,25.1,24.9,24.9,1107000.0,16.6579,16.6845,16.5516,16.5516,1107000.0
2009-05-14 11:35:00,24.9,24.99,24.85,24.98,770400.0,16.5516,16.6114,16.5183,16.6048,770400.0
2009-05-14 11:40:00,24.98,25.03,24.95,24.99,818500.0,16.6048,16.638,16.5848,16.6114,818500.0
2009-05-14 11:45:00,24.99,25.0,24.84,24.95,1034900.0,16.6114,16.618,16.5117,16.5848,1034900.0
2009-05-14 11:50:00,24.95,24.97,24.91,24.91,471300.0,16.5848,16.5981,16.5582,16.5582,471300.0
2009-05-14 11:55:00,24.91,25.13,24.87,25.07,1195200.0,16.5582,16.7045,16.5316,16.6646,1195200.0
2009-05-14 12:00:00,25.07,25.26,25.07,25.24,1801100.0,16.6646,16.7909,16.6646,16.7776,1801100.0
2009-05-14 12:05:00,25.22,25.44,25.21,25.44,1842400.0,16.7643,16.9105,16.7576,16.9105,1842400.0
2009-05-14 12:10:00,25.44,25.53,25.34,25.38,1908600.0,16.9105,16.9704,16.8441,16.8706,1908600.0
2009-05-14 12:15:00,25.39,25.47,25.38,25.42,964000.0,16.8773,16.9305,16.8706,16.8972,964000.0
2009-05-14 12:20:00,25.42,25.58,25.38,25.52,1430800.0,16.8972,17.0036,16.8706,16.9637,1430800.0
2009-05-14 12:25:00,25.52,25.54,25.34,25.4,1226100.0,16.9637,16.977,16.8441,16.8839,1226100.0
2009-05-14 12:30:00,25.4,25.43,25.36,25.37,756800.0,16.8839,16.9039,16.8573,16.864,756800.0
2009-05-14 12:35:00,25.37,25.55,25.36,25.51,810300.0,16.864,16.9836,16.8573,16.9571,810300.0
2009-05-14 12:40:00,25.51,25.54,25.41,25.44,778600.0,16.9571,16.977,16.8906,16.9105,778600.0
2009-05-14 12:45:00,25.45,25.48,25.38,25.48,706000.0,16.9172,16.9371,16.8706,16.9371,706000.0
2009-05-14 12:50:00,25.48,25.49,25.39,25.46,541600.0,16.9371,16.9438,16.8773,16.9238,541600.0
2009-05-14 12:55:00,25.45,25.46,25.25,25.29,919700.0,16.9172,16.9238,16.7842,16.8108,919700.0
2009-05-14 13:00:00,25.29,25.39,25.23,25.38,819700.0,16.8108,16.8773,16.7709,16.8706,819700.0
2009-05-14 13:05:00,25.38,25.45,25.36,25.37,815000.0,16.8706,16.9172,16.8573,16.864,815000.0
2009-05-14 13:10:00,25.37,25.44,25.17,25.17,736300.0,16.864,16.9105,16.7311,16.7311,736300.0
2009-05-14 13:15:00,25.18,25.45,25.17,25.3,925300.0,16.7377,16.9172,16.7311,16.8175,925300.0
2009-05-14 13:20:00,25.29,25.31,25.17,25.18,903900.0,16.8108,16.8241,16.7311,16.7377,903900.0
2009-05-14 13:25:00,25.18,25.32,25.11,25.28,1195100.0,16.7377,16.8308,16.6912,16.8042,1195100.0
2009-05-14 13:30:00,25.28,25.43,25.26,25.4,928400.0,16.8042,16.9039,16.7909,16.8839,928400.0
2009-05-14 13:35:00,25.39,25.44,25.36,25.38,695700.0,16.8773,16.9105,16.8573,16.8706,695700.0
2009-05-14 13:40:00,25.38,25.44,25.31,25.32,533300.0,16.8706,16.9105,16.8241,16.8308,533300.0
2009-05-14 13:45:00,25.32,25.43,25.31,25.42,426000.0,16.8308,16.9039,16.8241,16.8972,426000.0
2009-05-14 13:50:00,25.42,25.5,25.4,25.43,897900.0,16.8972,16.9504,16.8839,16.9039,897900.0
2009-05-14 13:55:00,25.43,25.44,25.3,25.3,686300.0,16.9039,16.9105,16.8175,16.8175,686300.0
2009-05-14 14:00:00,25.31,25.44,25.3,25.39,764200.0,16.8241,16.9105,16.8175,16.8773,764200.0
2009-05-14 14:05:00,25.38,25.44,25.36,25.4,676100.0,16.8706,16.9105,16.8573,16.8839,676100.0
2009-05-14 14:10:00,25.41,25.44,25.35,25.38,722400.0,16.8906,16.9105,16.8507,16.8706,722400.0
2009-05-14 14:15:00,25.39,25.47,25.37,25.47,658400.0,16.8773,16.9305,16.864,16.9305,658400.0
2009-05-14 14:20:00,25.47,25.52,25.44,25.51,1093000.0,16.9305,16.9637,16.9105,16.9571,1093000.0
2009-05-14 14:25:00,25.51,25.52,25.34,25.39,1096800.0,16.9571,16.9637,16.8441,16.8773,1096800.0
2009-05-14 14:30:00,25.39,25.4,25.33,25.36,575200.0,16.8773,16.8839,16.8374,16.8573,575200.0
2009-05-14 14:35:00,25.36,25.55,25.35,25.54,772700.0,16.8573,16.9836,16.8507,16.977,772700.0
2009-05-14 14:40:00,25.54,25.55,25.45,25.45,825500.0,16.977,16.9836,16.9172,16.9172,825500.0
2009-05-14 14:45:00,25.45,25.5,25.37,25.43,945000.0,16.9172,16.9504,16.864,16.9039,945000.0
2009-05-14 14:50:00,25.46,25.48,25.35,25.35,664100.0,16.9238,16.9371,16.8507,16.8507,664100.0
2009-05-14 14:55:00,25.35,25.43,25.26,25.42,948600.0,16.8507,16.9039,16.7909,16.8972,948600.0
2009-05-14 15:00:00,25.42,25.51,25.41,25.5,1551000.0,16.8972,16.9571,16.8906,16.9504,1551000.0
2009-05-14 15:05:00,25.5,25.51,25.35,25.44,1550900.0,16.9504,16.9571,16.8507,16.9105,1550900.0
2009-05-14 15:10:00,25.43,25.51,25.41,25.51,1200000.0,16.9039,16.9571,16.8906,16.9571,1200000.0
2009-05-14 15:15:00,25.51,25.65,25.38,25.56,2053800.0,16.9571,17.0501,16.8706,16.9903,2053800.0
2009-05-14 15:20:00,25.56,25.67,25.47,25.6,2171300.0,16.9903,17.0634,16.9305,17.0169,2171300.0
2009-05-14 15:25:00,25.6,25.66,25.48,25.51,1772100.0,17.0169,17.0568,16.9371,16.9571,1772100.0
2009-05-14 15:30:00,25.51,25.51,25.26,25.28,2168500.0,16.9571,16.9571,16.7909,16.8042,2168500.0
2009-05-14 15:35:00,25.28,25.44,25.25,25.33,2483500.0,16.8042,16.9105,16.7842,16.8374,2483500.0
2009-05-14 15:40:00,25.34,25.48,25.27,25.45,3225600.0,16.8441,16.9371,16.7975,16.9172,3225600.0
2009-05-14 15:45:00,25.45,25.6,25.43,25.56,2863600.0,16.9172,17.0169,16.9039,16.9903,2863600.0
2009-05-14 15:50:00,25.55,25.63,25.43,25.48,4077300.0,16.9836,17.0368,16.9039,16.9371,4077300.0
2009-05-14 15:55:00,25.47,25.68,25.42,25.59,7470500.0,16.9305,17.0701,16.8972,17.0102,7470500.0
2009-05-15 09:30:00,25.58,26.12,25.53,26.02,5074800.0,17.0036,17.3625,16.9704,17.2961,5074800.0
2009-05-15 09:35:00,26.03,26.07,25.58,25.61,2620200.0,17.3027,17.3293,17.0036,17.0235,2620200.0
2009-05-15 09:40:00,25.61,25.65,25.32,25.44,3015000.0,17.0235,17.0501,16.8308,16.9105,3015000.0
2009-05-15 09:45:00,25.44,25.52,25.21,25.43,1754300.0,16.9105,16.9637,16.7576,16.9039,1754300.0
2009-05-15 09:50:00,25.44,25.46,25.15,25.3,1937400.0,16.9105,16.9238,16.7178,16.8175,1937400.0
2009-05-15 09:55:00,25.29,25.43,25.2,25.26,1475300.0,16.8108,16.9039,16.751,16.7909,1475300.0
2009-05-15 10:00:00,25.26,25.3,25.03,25.03,1979100.0,16.7909,16.8175,16.638,16.638,1979100.0
2009-05-15 10:05:00,25.03,25.19,24.94,25.18,2298400.0,16.638,16.7443,16.5782,16.7377,2298400.0
2009-05-15 10:10:00,25.17,25.35,25.04,25.05,1794100.0,16.7311,16.8507,16.6446,16.6513,1794100.0
2009-05-15 10:15:00,25.04,25.25,24.97,25.22,1569800.0,16.6446,16.7842,16.5981,16.7643,1569800.0
2009-05-15 10:20:00,25.23,25.36,25.19,25.24,1478200.0,16.7709,16.8573,16.7443,16.7776,1478200.0
2009-05-15 10:25:00,25.24,25.37,25.23,25.25,973300.0,16.7776,16.864,16.7709,16.7842,973300.0
2009-05-15 10:30:00,25.25,25.28,25.13,25.21,1566700.0,16.7842,16.8042,16.7045,16.7576,1566700.0
2009-05-15 10:35:00,25.21,25.3,25.12,25.26,1696800.0,16.7576,16.8175,16.6978,16.7909,1696800.0
2009-05-15 10:40:00,25.26,25.28,25.15,25.21,909600.0,16.7909,16.8042,16.7178,16.7576,909600.0
2009-05-15 10:45:00,25.2,25.27,25.16,25.18,1139200.0,16.751,16.7975,16.7244,16.7377,1139200.0
2009-05-15 10:50:00,25.18,25.21,24.95,25.04,1705500.0,16.7377,16.7576,16.5848,16.6446,1705500.0
2009-05-15 10:55:00,25.04,25.13,25.01,25.01,791500.0,16.6446,16.7045,16.6247,16.6247,791500.0
2009-05-15 11:00:00,25.01,25.18,25.01,25.15,623200.0,16.6247,16.7377,16.6247,16.7178,623200.0
2009-05-15 11:05:00,25.15,25.16,25.02,25.14,1046400.0,16.7178,16.7244,16.6313,16.7111,1046400.0
2009-05-15 11:10:00,25.14,25.2,25.07,25.14,812600.0,16.7111,16.751,16.6646,16.7111,812600.0
2009-05-15 11:15:00,25.15,25.16,25.01,25.03,686200.0,16.7178,16.7244,16.6247,16.638,686200.0
2009-05-15 11:20:00,25.02,25.15,24.97,25.11,1297200.0,16.6313,16.7178,16.5981,16.6912,1297200.0
2009-05-15 11:25:00,25.12,25.14,25.03,25.14,677800.0,16.6978,16.7111,16.638,16.7111,677800.0
2009-05-15 11:30:00,25.14,25.16,25.07,25.1,1112800.0,16.7111,16.7244,16.6646,16.6845,1112800.0
2009-05-15 11:35:00,25.1,25.15,24.95,24.97,1124200.0,16.6845,16.7178,16.5848,16.5981,1124200.0
2009-05-15 11:40:00,24.98,25.0,24.85,24.89,1042600.0,16.6048,16.618,16.5183,16.5449,1042600.0
2009-05-15 11:45:00,24.87,25.0,24.86,24.94,608100.0,16.5316,16.618,16.525,16.5782,608100.0
2009-05-15 11:50:00,24.95,24.95,24.76,24.84,816400.0,16.5848,16.5848,16.4585,16.5117,816400.0
2009-05-15 11:55:00,24.84,24.89,24.76,24.8,898700.0,16.5117,16.5449,16.4585,16.4851,898700.0
2009-05-15 12:00:00,24.8,24.91,24.75,24.86,1093200.0,16.4851,16.5582,16.4519,16.525,1093200.0
2009-05-15 12:05:00,24.85,24.9,24.8,24.81,634600.0,16.5183,16.5516,16.4851,16.4918,634600.0
2009-05-15 12:10:00,24.82,24.87,24.81,24.83,422500.0,16.4984,16.5316,16.4918,16.505,422500.0
2009-05-15 12:15:00,24.83,24.83,24.69,24.71,777200.0,16.505,16.505,16.412,16.4253,777200.0
2009-05-15 12:20:00,24.71,24.87,24.7,24.85,792700.0,16.4253,16.5316,16.4186,16.5183,792700.0
2009-05-15 12:25:00,24.86,24.9,24.79,24.84,457500.0,16.525,16.5516,16.4785,16.5117,457500.0
2009-05-15 12:30:00,24.84,24.94,24.84,24.85,398100.0,16.5117,16.5782,16.5117,16.5183,398100.0
2009-05-15 12:35:00,24.86,24.93,24.79,24.89,578300.0,16.525,16.5715,16.4785,16.5449,578300.0
2009-05-15 12:40:00,24.88,24.94,24.85,24.91,487100.0,16.5383,16.5782,16.5183,16.5582,487100.0
2009-05-15 12:45:00,24.91,24.91,24.79,24.84,491700.0,16.5582,16.5582,16.4785,16.5117,491700.0
2009-05-15 12:50:00,24.84,24.88,24.78,24.78,543800.0,16.5117,16.5383,16.4718,16.4718,543800.0
2009-05-15 12:55:00,24.78,24.82,24.7,24.79,741800.0,16.4718,16.4984,16.4186,16.4785,741800.0
2009-05-15 13:00:00,24.79,24.88,24.77,24.87,457700.0,16.4785,16.5383,16.4652,16.5316,457700.0
2009-05-15 13:05:00,24.87,24.98,24.85,24.97,643800.0,16.5316,16.6048,16.5183,16.5981,643800.0
2009-05-15 13:10:00,24.98,24.98,24.9,24.96,486200.0,16.6048,16.6048,16.5516,16.5915,486200.0
2009-05-15 13:15:00,24.96,25.05,24.95,25.01,715100.0,16.5915,16.6513,16.5848,16.6247,715100.0
2009-05-15 13:20:00,25.01,25.01,24.92,24.98,396100.0,16.6247,16.6247,16.5649,16.6048,396100.0
2009-05-15 13:25:00,24.98,25.0,24.87,24.9,465500.0,16.6048,16.618,16.5316,16.5516,465500.0
2009-05-15 13:30:00,24.89,25.0,24.88,24.98,368700.0,16.5449,16.618,16.5383,16.6048,368700.0
2009-05-15 13:35:00,24.97,24.99,24.86,24.89,421100.0,16.5981,16.6114,16.525,16.5449,421100.0
2009-05-15 13:40:00,24.88,24.96,24.85,24.91,576200.0,16.5383,16.5915,16.5183,16.5582,576200.0
2009-05-15 13:45:00,24.91,24.96,24.87,24.95,484400.0,16.5582,16.5915,16.5316,16.5848,484400.0
2009-05-15 13:50:00,24.95,24.95,24.86,24.88,589200.0,16.5848,16.5848,16.525,16.5383,589200.0
2009-05-15 13:55:00,24.88,24.97,24.85,24.95,568300.0,16.5383,16.5981,16.5183,16.5848,568300.0
2009-05-15 14:00:00,24.95,25.04,24.91,25.04,487800.0,16.5848,16.6446,16.5582,16.6446,487800.0
2009-05-15 14:05:00,25.04,25.04,24.82,24.94,903400.0,16.6446,16.6446,16.4984,16.5782,903400.0
2009-05-15 14:10:00,24.94,25.08,24.94,24.98,958800.0,16.5782,16.6712,16.5782,16.6048,958800.0
2009-05-15 14:15:00,24.98,25.04,24.95,24.99,502000.0,16.6048,16.6446,16.5848,16.6114,502000.0
2009-05-15 14:20:00,25.0,25.09,24.99,25.03,463500.0,16.618,16.6779,16.6114,16.638,463500.0
2009-05-15 14:25:00,25.03,25.04,24.95,24.96,694400.0,16.638,16.6446,16.5848,16.5915,694400.0
2009-05-15 14:30:00,24.95,25.0,24.88,24.92,617900.0,16.5848,16.618,16.5383,16.5649,617900.0
2009-05-15 14:35:00,24.92,24.93,24.86,24.9,576000.0,16.5649,16.5715,16.525,16.5516,576000.0
2009-05-15 14:40:00,24.9,24.91,24.71,24.8,1328000.0,16.5516,16.5582,16.4253,16.4851,1328000.0
2009-05-15 14:45:00,24.8,24.84,24.71,24.82,1148000.0,16.4851,16.5117,16.4253,16.4984,1148000.0
2009-05-15 14:50:00,24.83,24.89,24.77,24.87,580100.0,16.505,16.5449,16.4652,16.5316,580100.0
2009-05-15 14:55:00,24.87,24.91,24.78,24.86,765100.0,16.5316,16.5582,16.4718,16.525,765100.0
2009-05-15 15:00:00,24.86,24.86,24.7,24.7,897100.0,16.525,16.525,16.4186,16.4186,897100.0
2009-05-15 15:05:00,24.7,24.84,24.58,24.74,1760400.0,16.4186,16.5117,16.3389,16.4452,1760400.0
2009-05-15 15:10:00,24.74,24.81,24.67,24.78,1122100.0,16.4452,16.4918,16.3987,16.4718,1122100.0
2009-05-15 15:15:00,24.77,24.82,24.73,24.79,1243900.0,16.4652,16.4984,16.4386,16.4785,1243900.0
2009-05-15 15:20:00,24.79,25.0,24.78,24.99,1652300.0,16.4785,16.618,16.4718,16.6114,1652300.0
2009-05-15 15:25:00,25.0,25.04,24.95,24.99,1457800.0,16.618,16.6446,16.5848,16.6114,1457800.0
2009-05-15 15:30:00,24.99,25.01,24.81,24.9,1405100.0,16.6114,16.6247,16.4918,16.5516,1405100.0
2009-05-15 15:35:00,24.9,24.96,24.79,24.79,1063400.0,16.5516,16.5915,16.4785,16.4785,1063400.0
2009-05-15 15:40:00,24.8,25.0,24.79,24.98,1537700.0,16.4851,16.618,16.4785,16.6048,1537700.0
2009-05-15 15:45:00,24.98,25.08,24.95,24.98,1954500.0,16.6048,16.6712,16.5848,16.6048,1954500.0
2009-05-15 15:50:00,24.98,25.0,24.86,24.88,1639100.0,16.6048,16.618,16.525,16.5383,1639100.0
2009-05-15 15:55:00,24.88,24.93,24.78,24.9,4481100.0,16.5383,16.5715,16.4718,16.5516,4481100.0
2009-05-18 09:30:00,26.02,26.35,25.97,26.09,3836300.0,17.2961,17.5154,17.2628,17.3426,3836300.0
2009-05-18 09:35:00,26.1,26.16,25.86,26.03,2985000.0,17.3492,17.3891,17.1897,17.3027,2985000.0
2009-05-18 09:40:00,26.03,26.05,25.71,25.82,2318500.0,17.3027,17.316,17.09,17.1631,2318500.0
2009-05-18 09:45:00,25.83,25.89,25.7,25.79,2028700.0,17.1698,17.2097,17.0834,17.1432,2028700.0
2009-05-18 09:50:00,25.78,25.98,25.72,25.79,1700400.0,17.1365,17.2695,17.0966,17.1432,1700400.0
2009-05-18 09:55:00,25.79,25.85,25.72,25.82,1185600.0,17.1432,17.1831,17.0966,17.1631,1185600.0
2009-05-18 10:00:00,25.82,25.86,25.64,25.8,1529700.0,17.1631,17.1897,17.0435,17.1498,1529700.0
2009-05-18 10:05:00,25.8,26.01,25.8,25.99,2147900.0,17.1498,17.2894,17.1498,17.2761,2147900.0
2009-05-18 10:10:00,26.0,26.06,25.89,25.95,2207100.0,17.2828,17.3227,17.2097,17.2495,2207100.0
2009-05-18 10:15:00,25.95,26.04,25.94,25.98,1079700.0,17.2495,17.3094,17.2429,17.2695,1079700.0
2009-05-18 10:20:00,25.98,26.15,25.98,26.09,1431700.0,17.2695,17.3825,17.2695,17.3426,1431700.0
2009-05-18 10:25:00,26.09,26.22,26.07,26.11,1408400.0,17.3426,17.429,17.3293,17.3559,1408400.0
2009-05-18 10:30:00,26.1,26.16,25.95,26.01,1442100.0,17.3492,17.3891,17.2495,17.2894,1442100.0
2009-05-18 10:35:00,26.01,26.09,26.0,26.0,1006700.0,17.2894,17.3426,17.2828,17.2828,1006700.0
2009-05-18 10:40:00,26.0,26.08,25.93,26.05,1175400.0,17.2828,17.3359,17.2362,17.316,1175400.0
2009-05-18 10:45:00,26.05,26.14,26.01,26.05,1322600.0,17.316,17.3758,17.2894,17.316,1322600.0
2009-05-18 10:50:00,26.06,26.08,25.98,26.06,752200.0,17.3227,17.3359,17.2695,17.3227,752200.0
2009-05-18 10:55:00,26.05,26.15,26.04,26.08,826300.0,17.316,17.3825,17.3094,17.3359,826300.0
2009-05-18 11:00:00,26.08,26.5,25.27,26.04,990500.0,17.3359,17.6151,16.7975,17.3094,990500.0
2009-05-18 11:05:00,26.05,26.11,26.03,26.08,602400.0,17.316,17.3559,17.3027,17.3359,602400.0
2009-05-18 11:10:00,26.08,26.21,26.05,26.17,1016600.0,17.3359,17.4224,17.316,17.3958,1016600.0
2009-05-18 11:15:00,26.18,26.21,26.15,26.17,968800.0,17.4024,17.4224,17.3825,17.3958,968800.0
2009-05-18 11:20:00,26.17,26.25,26.1,26.18,1258700.0,17.3958,17.449,17.3492,17.4024,1258700.0
2009-05-18 11:25:00,26.18,26.25,26.14,26.24,615500.0,17.4024,17.449,17.3758,17.4423,615500.0
2009-05-18 11:30:00,26.24,26.31,26.22,26.26,1041400.0,17.4423,17.4888,17.429,17.4556,1041400.0
2009-05-18 11:35:00,26.26,26.3,26.14,26.16,981900.0,17.4556,17.4822,17.3758,17.3891,981900.0
2009-05-18 11:40:00,26.17,26.28,26.17,26.28,348100.0,17.3958,17.4689,17.3958,17.4689,348100.0
2009-05-18 11:45:00,26.28,26.29,26.15,26.18,915500.0,17.4689,17.4755,17.3825,17.4024,915500.0
2009-05-18 11:50:00,26.18,26.22,26.15,26.16,561500.0,17.4024,17.429,17.3825,17.3891,561500.0
2009-05-18 11:55:00,26.16,26.2,26.14,26.15,744800.0,17.3891,17.4157,17.3758,17.3825,744800.0
2009-05-18 12:00:00,26.15,26.25,26.15,26.17,675400.0,17.3825,17.449,17.3825,17.3958,675400.0
2009-05-18 12:05:00,26.18,26.24,26.17,26.2,422400.0,17.4024,17.4423,17.3958,17.4157,422400.0
2009-05-18 12:10:00,26.2,26.21,26.16,26.17,365700.0,17.4157,17.4224,17.3891,17.3958,365700.0
2009-05-18 12:15:00,26.17,26.21,26.16,26.16,344200.0,17.3958,17.4224,17.3891,17.3891,344200.0
2009-05-18 12:20:00,26.16,26.21,26.14,26.21,538700.0,17.3891,17.4224,17.3758,17.4224,538700.0
2009-05-18 12:25:00,26.21,26.34,26.2,26.34,857100.0,17.4224,17.5088,17.4157,17.5088,857100.0
2009-05-18 12:30:00,26.34,26.43,26.3,26.42,832000.0,17.5088,17.5686,17.4822,17.562,832000.0
2009-05-18 12:35:00,26.42,26.47,26.4,26.42,663900.0,17.562,17.5952,17.5487,17.562,663900.0
2009-05-18 12:40:00,26.42,26.49,26.42,26.49,673600.0,17.562,17.6085,17.562,17.6085,673600.0
2009-05-18 12:45:00,26.49,26.5,26.4,26.47,966100.0,17.6085,17.6151,17.5487,17.5952,966100.0
2009-05-18 12:50:00,26.47,26.57,26.42,26.42,1006900.0,17.5952,17.6617,17.562,17.562,1006900.0
2009-05-18 12:55:00,26.43,26.48,26.4,26.41,518600.0,17.5686,17.6018,17.5487,17.5553,518600.0
2009-05-18 13:00:00,26.41,26.44,26.31,26.35,712900.0,17.5553,17.5752,17.4888,17.5154,712900.0
2009-05-18 13:05:00,26.35,26.36,26.24,26.33,845200.0,17.5154,17.5221,17.4423,17.5021,845200.0
2009-05-18 13:10:00,26.33,26.35,26.26,26.32,585000.0,17.5021,17.5154,17.4556,17.4955,585000.0
2009-05-18 13:15:00,26.32,26.34,26.25,26.32,546000.0,17.4955,17.5088,17.449,17.4955,546000.0
2009-05-18 13:20:00,26.33,26.34,26.28,26.3,240600.0,17.5021,17.5088,17.4689,17.4822,240600.0
2009-05-18 13:25:00,26.3,26.35,26.25,26.32,494200.0,17.4822,17.5154,17.449,17.4955,494200.0
2009-05-18 13:30:00,26.32,26.35,26.3,26.32,436800.0,17.4955,17.5154,17.4822,17.4955,436800.0
2009-05-18 13:35:00,26.32,26.41,26.32,26.37,585400.0,17.4955,17.5553,17.4955,17.5287,585400.0
2009-05-18 13:40:00,26.36,26.4,26.3,26.31,578800.0,17.5221,17.5487,17.4822,17.4888,578800.0
2009-05-18 13:45:00,26.31,26.32,26.27,26.29,456000.0,17.4888,17.4955,17.4622,17.4755,456000.0
2009-05-18 13:50:00,26.29,26.34,26.28,26.29,366000.0,17.4755,17.5088,17.4689,17.4755,366000.0
2009-05-18 13:55:00,26.28,26.35,26.22,26.27,727800.0,17.4689,17.5154,17.429,17.4622,727800.0
2009-05-18 14:00:00,26.27,26.3,26.22,26.26,620300.0,17.4622,17.4822,17.429,17.4556,620300.0
2009-05-18 14:05:00,26.25,26.27,26.22,26.25,615200.0,17.449,17.4622,17.429,17.449,615200.0
2009-05-18 14:10:00,26.24,26.32,26.23,26.23,626400.0,17.4423,17.4955,17.4357,17.4357,626400.0
2009-05-18 14:15:00,26.23,26.31,26.22,26.24,694100.0,17.4357,17.4888,17.429,17.4423,694100.0
2009-05-18 14:20:00,26.24,26.28,26.19,26.2,588400.0,17.4423,17.4689,17.4091,17.4157,588400.0
2009-05-18 14:25:00,26.2,26.24,26.14,26.22,701600.0,17.4157,17.4423,17.3758,17.429,701600.0
2009-05-18 14:30:00,26.22,26.34,26.22,26.31,768800.0,17.429,17.5088,17.429,17.4888,768800.0
2009-05-18 14:35:00,26.31,26.33,26.24,26.3,618300.0,17.4888,17.5021,17.4423,17.4822,618300.0
2009-05-18 14:40:00,26.3,26.41,26.26,26.4,818800.0,17.4822,17.5553,17.4556,17.5487,818800.0
2009-05-18 14:45:00,26.4,26.43,26.36,26.38,770500.0,17.5487,17.5686,17.5221,17.5354,770500.0
2009-05-18 14:50:00,26.39,26.4,26.32,26.34,844800.0,17.542,17.5487,17.4955,17.5088,844800.0
2009-05-18 14:55:00,26.33,26.36,26.29,26.3,855700.0,17.5021,17.5221,17.4755,17.4822,855700.0
2009-05-18 15:00:00,26.31,26.31,26.18,26.18,704500.0,17.4888,17.4888,17.4024,17.4024,704500.0
2009-05-18 15:05:00,26.18,26.28,26.18,26.27,896200.0,17.4024,17.4689,17.4024,17.4622,896200.0
2009-05-18 15:10:00,26.26,26.27,26.16,26.25,1032600.0,17.4556,17.4622,17.3891,17.449,1032600.0
2009-05-18 15:15:00,26.25,26.27,26.2,26.24,1331700.0,17.449,17.4622,17.4157,17.4423,1331700.0
2009-05-18 15:20:00,26.24,26.25,26.17,26.25,877200.0,17.4423,17.449,17.3958,17.449,877200.0
2009-05-18 15:25:00,26.25,26.25,26.19,26.23,836300.0,17.449,17.449,17.4091,17.4357,836300.0
2009-05-18 15:30:00,26.23,26.3,26.19,26.3,1367400.0,17.4357,17.4822,17.4091,17.4822,1367400.0
2009-05-18 15:35:00,26.3,26.52,26.27,26.52,3129300.0,17.4822,17.6284,17.4622,17.6284,3129300.0
2009-05-18 15:40:00,26.51,26.55,26.38,26.53,2797800.0,17.6218,17.6484,17.5354,17.6351,2797800.0
2009-05-18 15:45:00,26.53,26.73,26.46,26.63,3742200.0,17.6351,17.768,17.5885,17.7015,3742200.0
2009-05-18 15:50:00,26.63,26.84,26.58,26.8,4582700.0,17.7015,17.8411,17.6683,17.8145,4582700.0
2009-05-18 15:55:00,26.8,26.95,26.7,26.73,7357400.0,17.8145,17.9143,17.7481,17.768,7357400.0
2009-05-19 09:30:00,27.02,27.08,26.58,26.68,2393400.0,17.9608,18.0007,17.6683,17.7348,2393400.0
2009-05-19 09:35:00,26.68,26.73,26.12,26.54,4246200.0,17.7348,17.768,17.3625,17.6417,4246200.0
2009-05-19 09:40:00,26.55,26.56,26.36,26.49,1643800.0,17.6484,17.655,17.5221,17.6085,1643800.0
2009-05-19 09:45:00,26.49,26.59,26.36,26.55,1700600.0,17.6085,17.675,17.5221,17.6484,1700600.0
2009-05-19 09:50:00,26.55,26.55,26.3,26.32,1652600.0,17.6484,17.6484,17.4822,17.4955,1652600.0
2009-05-19 09:55:00,26.35,26.42,26.23,26.3,1527800.0,17.5154,17.562,17.4357,17.4822,1527800.0
2009-05-19 10:00:00,26.3,26.32,26.11,26.14,1960300.0,17.4822,17.4955,17.3559,17.3758,1960300.0
2009-05-19 10:05:00,26.14,26.5,26.1,26.46,2096600.0,17.3758,17.6151,17.3492,17.5885,2096600.0
2009-05-19 10:10:00,26.46,26.58,26.42,26.51,2084200.0,17.5885,17.6683,17.562,17.6218,2084200.0
2009-05-19 10:15:00,26.49,26.52,26.3,26.32,1917000.0,17.6085,17.6284,17.4822,17.4955,1917000.0
2009-05-19 10:20:00,26.32,26.35,26.16,26.31,1312300.0,17.4955,17.5154,17.3891,17.4888,1312300.0
2009-05-19 10:25:00,26.29,26.58,26.29,26.57,1782800.0,17.4755,17.6683,17.4755,17.6617,1782800.0
2009-05-19 10:30:00,26.57,26.7,26.53,26.55,1683800.0,17.6617,17.7481,17.6351,17.6484,1683800.0
2009-05-19 10:35:00,26.55,26.79,26.54,26.79,1458700.0,17.6484,17.8079,17.6417,17.8079,1458700.0
2009-05-19 10:40:00,26.79,26.84,26.64,26.64,1491100.0,17.8079,17.8411,17.7082,17.7082,1491100.0
2009-05-19 10:45:00,26.64,26.72,26.61,26.7,1134900.0,17.7082,17.7614,17.6883,17.7481,1134900.0
2009-05-19 10:50:00,26.69,26.7,26.61,26.67,796900.0,17.7414,17.7481,17.6883,17.7281,796900.0
2009-05-19 10:55:00,26.68,26.72,26.61,26.65,866900.0,17.7348,17.7614,17.6883,17.7148,866900.0
2009-05-19 11:00:00,26.64,26.7,26.61,26.62,649300.0,17.7082,17.7481,17.6883,17.6949,649300.0
2009-05-19 11:05:00,26.62,26.63,26.35,26.41,1455400.0,17.6949,17.7015,17.5154,17.5553,1455400.0
2009-05-19 11:10:00,26.41,26.43,26.25,26.34,874700.0,17.5553,17.5686,17.449,17.5088,874700.0
2009-05-19 11:15:00,26.33,26.41,26.25,26.27,836100.0,17.5021,17.5553,17.449,17.4622,836100.0
2009-05-19 11:20:00,26.27,26.3,26.13,26.19,905100.0,17.4622,17.4822,17.3692,17.4091,905100.0
2009-05-19 11:25:00,26.19,26.33,26.18,26.33,960800.0,17.4091,17.5021,17.4024,17.5021,960800.0
2009-05-19 11:30:00,26.33,26.37,26.21,26.25,1125500.0,17.5021,17.5287,17.4224,17.449,1125500.0
2009-05-19 11:35:00,26.25,26.36,26.24,26.33,899600.0,17.449,17.5221,17.4423,17.5021,899600.0
2009-05-19 11:40:00,26.34,26.4,26.28,26.4,504000.0,17.5088,17.5487,17.4689,17.5487,504000.0
2009-05-19 11:45:00,26.4,26.4,26.31,26.37,675400.0,17.5487,17.5487,17.4888,17.5287,675400.0
2009-05-19 11:50:00,26.37,26.38,26.25,26.29,493800.0,17.5287,17.5354,17.449,17.4755,493800.0
2009-05-19 11:55:00,26.3,26.41,26.26,26.35,618100.0,17.4822,17.5553,17.4556,17.5154,618100.0
2009-05-19 12:00:00,26.36,26.38,26.27,26.29,897900.0,17.5221,17.5354,17.4622,17.4755,897900.0
2009-05-19 12:05:00,26.28,26.29,26.18,26.22,897700.0,17.4689,17.4755,17.4024,17.429,897700.0
2009-05-19 12:10:00,26.22,26.26,26.19,26.25,575900.0,17.429,17.4556,17.4091,17.449,575900.0
2009-05-19 12:15:00,26.24,26.32,26.24,26.28,548600.0,17.4423,17.4955,17.4423,17.4689,548600.0
2009-05-19 12:20:00,26.28,26.28,26.15,26.25,747000.0,17.4689,17.4689,17.3825,17.449,747000.0
2009-05-19 12:25:00,26.26,26.29,26.23,26.25,403000.0,17.4556,17.4755,17.4357,17.449,403000.0
2009-05-19 12:30:00,26.26,26.27,26.18,26.2,421900.0,17.4556,17.4622,17.4024,17.4157,421900.0
2009-05-19 12:35:00,26.2,26.21,26.1,26.17,865400.0,17.4157,17.4224,17.3492,17.3958,865400.0
2009-05-19 12:40:00,26.18,26.21,26.15,26.17,362900.0,17.4024,17.4224,17.3825,17.3958,362900.0
2009-05-19 12:45:00,26.17,26.19,26.15,26.17,332300.0,17.3958,17.4091,17.3825,17.3958,332300.0
2009-05-19 12:50:00,26.17,26.18,26.01,26.04,1221000.0,17.3958,17.4024,17.2894,17.3094,1221000.0
2009-05-19 12:55:00,26.04,26.09,26.01,26.02,693400.0,17.3094,17.3426,17.2894,17.2961,693400.0
2009-05-19 13:00:00,26.02,26.13,26.02,26.08,778500.0,17.2961,17.3692,17.2961,17.3359,778500.0
2009-05-19 13:05:00,26.08,26.12,26.03,26.08,677500.0,17.3359,17.3625,17.3027,17.3359,677500.0
2009-05-19 13:10:00,26.08,26.09,26.03,26.08,474700.0,17.3359,17.3426,17.3027,17.3359,474700.0
2009-05-19 13:15:00,26.08,26.2,26.07,26.18,673100.0,17.3359,17.4157,17.3293,17.4024,673100.0
2009-05-19 13:20:00,26.18,26.25,26.17,26.2,718300.0,17.4024,17.449,17.3958,17.4157,718300.0
2009-05-19 13:25:00,26.2,26.22,26.15,26.16,555600.0,17.4157,17.429,17.3825,17.3891,555600.0
2009-05-19 13:30:00,26.17,26.2,26.03,26.05,579600.0,17.3958,17.4157,17.3027,17.316,579600.0
2009-05-19 13:35:00,26.05,26.08,25.95,26.04,1519600.0,17.316,17.3359,17.2495,17.3094,1519600.0
2009-05-19 13:40:00,26.05,26.09,26.0,26.05,730900.0,17.316,17.3426,17.2828,17.316,730900.0
2009-05-19 13:45:00,26.06,26.12,26.03,26.05,518300.0,17.3227,17.3625,17.3027,17.316,518300.0
2009-05-19 13:50:00,26.05,26.06,25.91,25.97,1047500.0,17.316,17.3227,17.2229,17.2628,1047500.0
2009-05-19 13:55:00,25.97,26.05,25.93,26.03,956400.0,17.2628,17.316,17.2362,17.3027,956400.0
2009-05-19 14:00:00,26.03,26.07,25.88,25.9,975600.0,17.3027,17.3293,17.203,17.2163,975600.0
2009-05-19 14:05:00,25.89,25.98,25.83,25.94,1076700.0,17.2097,17.2695,17.1698,17.2429,1076700.0
2009-05-19 14:10:00,25.94,26.0,25.91,25.95,706100.0,17.2429,17.2828,17.2229,17.2495,706100.0
2009-05-19 14:15:00,25.96,26.06,25.95,26.03,605300.0,17.2562,17.3227,17.2495,17.3027,605300.0
2009-05-19 14:20:00,26.05,26.06,25.98,26.02,772800.0,17.316,17.3227,17.2695,17.2961,772800.0
2009-05-19 14:25:00,26.01,26.13,26.01,26.1,890800.0,17.2894,17.3692,17.2894,17.3492,890800.0
2009-05-19 14:30:00,26.09,26.18,26.07,26.17,785200.0,17.3426,17.4024,17.3293,17.3958,785200.0
2009-05-19 14:35:00,26.16,26.19,26.07,26.1,765200.0,17.3891,17.4091,17.3293,17.3492,765200.0
2009-05-19 14:40:00,26.1,26.17,26.05,26.14,759400.0,17.3492,17.3958,17.316,17.3758,759400.0
2009-05-19 14:45:00,26.14,26.2,26.13,26.15,823700.0,17.3758,17.4157,17.3692,17.3825,823700.0
2009-05-19 14:50:00,26.13,26.15,26.06,26.09,834000.0,17.3692,17.3825,17.3227,17.3426,834000.0
2009-05-19 14:55:00,26.09,26.09,26.01,26.02,861000.0,17.3426,17.3426,17.2894,17.2961,861000.0
2009-05-19 15:00:00,26.02,26.09,25.98,26.06,925500.0,17.2961,17.3426,17.2695,17.3227,925500.0
2009-05-19 15:05:00,26.06,26.12,26.01,26.06,1139700.0,17.3227,17.3625,17.2894,17.3227,1139700.0
2009-05-19 15:10:00,26.06,26.07,25.99,26.0,1132100.0,17.3227,17.3293,17.2761,17.2828,1132100.0
2009-05-19 15:15:00,26.01,26.01,25.92,26.01,1023200.0,17.2894,17.2894,17.2296,17.2894,1023200.0
2009-05-19 15:20:00,26.01,26.04,25.94,26.04,737800.0,17.2894,17.3094,17.2429,17.3094,737800.0
2009-05-19 15:25:00,26.04,26.05,25.96,26.0,945200.0,17.3094,17.316,17.2562,17.2828,945200.0
2009-05-19 15:30:00,26.0,26.01,25.8,25.8,1639500.0,17.2828,17.2894,17.1498,17.1498,1639500.0
2009-05-19 15:35:00,25.8,26.0,25.8,25.9,1633200.0,17.1498,17.2828,17.1498,17.2163,1633200.0
2009-05-19 15:40:00,25.91,25.94,25.7,25.7,1647100.0,17.2229,17.2429,17.0834,17.0834,1647100.0
2009-05-19 15:45:00,25.7,26.0,25.6,25.6,2064900.0,17.0834,17.2828,17.0169,17.0169,2064900.0
2009-05-19 15:50:00,25.6,25.74,25.58,25.61,2995900.0,17.0169,17.1099,17.0036,17.0235,2995900.0
2009-05-19 15:55:00,25.6,25.65,25.42,25.56,5799800.0,17.0169,17.0501,16.8972,16.9903,5799800.0
2009-05-20 09:30:00,25.87,26.15,25.78,25.92,3294100.0,17.1964,17.3825,17.1365,17.2296,3294100.0
2009-05-20 09:35:00,25.93,26.12,25.8,25.95,3182900.0,17.2362,17.3625,17.1498,17.2495,3182900.0
2009-05-20 09:40:00,25.95,26.1,25.9,25.92,2443900.0,17.2495,17.3492,17.2163,17.2296,2443900.0
2009-05-20 09:45:00,25.92,26.0,25.91,26.0,2349800.0,17.2296,17.2828,17.2229,17.2828,2349800.0
2009-05-20 09:50:00,26.0,26.04,25.85,25.93,2624800.0,17.2828,17.3094,17.1831,17.2362,2624800.0
2009-05-20 09:55:00,25.92,25.95,25.71,25.83,1970100.0,17.2296,17.2495,17.09,17.1698,1970100.0
2009-05-20 10:00:00,25.83,25.92,25.72,25.74,1872500.0,17.1698,17.2296,17.0966,17.1099,1872500.0
2009-05-20 10:05:00,25.75,25.84,25.64,25.75,1889400.0,17.1166,17.1764,17.0435,17.1166,1889400.0
2009-05-20 10:10:00,25.75,25.79,25.65,25.71,1179600.0,17.1166,17.1432,17.0501,17.09,1179600.0
2009-05-20 10:15:00,25.7,25.86,25.69,25.77,1436300.0,17.0834,17.1897,17.0767,17.1299,1436300.0
2009-05-20 10:20:00,25.77,25.85,25.72,25.77,1171900.0,17.1299,17.1831,17.0966,17.1299,1171900.0
2009-05-20 10:25:00,25.77,25.82,25.6,25.65,1289400.0,17.1299,17.1631,17.0169,17.0501,1289400.0
2009-05-20 10:30:00,25.65,25.72,25.5,25.54,1448300.0,17.0501,17.0966,16.9504,16.977,1448300.0
2009-05-20 10:35:00,25.54,25.65,25.48,25.59,1355800.0,16.977,17.0501,16.9371,17.0102,1355800.0
2009-05-20 10:40:00,25.58,25.68,25.5,25.57,1118200.0,17.0036,17.0701,16.9504,16.9969,1118200.0
2009-05-20 10:45:00,25.56,25.57,25.34,25.44,2198300.0,16.9903,16.9969,16.8441,16.9105,2198300.0
2009-05-20 10:50:00,25.44,25.45,25.26,25.27,1514300.0,16.9105,16.9172,16.7909,16.7975,1514300.0
2009-05-20 10:55:00,25.26,25.28,25.08,25.08,2055800.0,16.7909,16.8042,16.6712,16.6712,2055800.0
2009-05-20 11:00:00,25.09,25.29,25.0,25.26,2267500.0,16.6779,16.8108,16.618,16.7909,2267500.0
2009-05-20 11:05:00,25.26,25.34,25.2,25.24,1443600.0,16.7909,16.8441,16.751,16.7776,1443600.0
2009-05-20 11:10:00,25.24,25.26,25.07,25.24,1946800.0,16.7776,16.7909,16.6646,16.7776,1946800.0
2009-05-20 11:15:00,25.25,25.32,25.11,25.2,1070900.0,16.7842,16.8308,16.6912,16.751,1070900.0
2009-05-20 11:20:00,25.21,25.24,25.07,25.12,1208500.0,16.7576,16.7776,16.6646,16.6978,1208500.0
2009-05-20 11:25:00,25.12,25.16,25.05,25.1,1072100.0,16.6978,16.7244,16.6513,16.6845,1072100.0
2009-05-20 11:30:00,25.1,25.32,25.1,25.32,978400.0,16.6845,16.8308,16.6845,16.8308,978400.0
2009-05-20 11:35:00,25.32,25.33,25.2,25.26,730800.0,16.8308,16.8374,16.751,16.7909,730800.0
2009-05-20 11:40:00,25.26,25.26,25.16,25.24,868600.0,16.7909,16.7909,16.7244,16.7776,868600.0
2009-05-20 11:45:00,25.24,25.27,25.13,25.16,780600.0,16.7776,16.7975,16.7045,16.7244,780600.0
2009-05-20 11:50:00,25.17,25.2,24.95,25.01,2147200.0,16.7311,16.751,16.5848,16.6247,2147200.0
2009-05-20 11:55:00,25.01,25.04,24.8,24.86,1790300.0,16.6247,16.6446,16.4851,16.525,1790300.0
2009-05-20 12:00:00,24.86,24.95,24.8,24.89,1541700.0,16.525,16.5848,16.4851,16.5449,1541700.0
2009-05-20 12:05:00,24.88,25.0,24.77,24.78,1594700.0,16.5383,16.618,16.4652,16.4718,1594700.0
2009-05-20 12:10:00,24.78,24.89,24.76,24.88,1319800.0,16.4718,16.5449,16.4585,16.5383,1319800.0
2009-05-20 12:15:00,24.88,24.92,24.81,24.86,943700.0,16.5383,16.5649,16.4918,16.525,943700.0
2009-05-20 12:20:00,24.86,24.89,24.79,24.79,852000.0,16.525,16.5449,16.4785,16.4785,852000.0
2009-05-20 12:25:00,24.79,24.85,24.76,24.81,783400.0,16.4785,16.5183,16.4585,16.4918,783400.0
2009-05-20 12:30:00,24.81,24.87,24.67,24.67,1371400.0,16.4918,16.5316,16.3987,16.3987,1371400.0
2009-05-20 12:35:00,24.68,24.73,24.61,24.71,861700.0,16.4053,16.4386,16.3588,16.4253,861700.0
2009-05-20 12:40:00,24.7,24.75,24.63,24.75,655200.0,16.4186,16.4519,16.3721,16.4519,655200.0
2009-05-20 12:45:00,24.75,24.83,24.67,24.7,1124300.0,16.4519,16.505,16.3987,16.4186,1124300.0
2009-05-20 12:50:00,24.69,24.74,24.58,24.65,1180800.0,16.412,16.4452,16.3389,16.3854,1180800.0
2009-05-20 12:55:00,24.64,24.67,24.59,24.62,625300.0,16.3787,16.3987,16.3455,16.3655,625300.0
2009-05-20 13:00:00,24.61,24.72,24.52,24.7,976900.0,16.3588,16.4319,16.299,16.4186,976900.0
2009-05-20 13:05:00,24.71,24.73,24.63,24.66,749600.0,16.4253,16.4386,16.3721,16.392,749600.0
2009-05-20 13:10:00,24.67,24.83,24.64,24.81,929200.0,16.3987,16.505,16.3787,16.4918,929200.0
2009-05-20 13:15:00,24.81,24.83,24.63,24.65,883200.0,16.4918,16.505,16.3721,16.3854,883200.0
2009-05-20 13:20:00,24.65,24.7,24.58,24.69,802700.0,16.3854,16.4186,16.3389,16.412,802700.0
2009-05-20 13:25:00,24.69,24.79,24.62,24.76,748700.0,16.412,16.4785,16.3655,16.4585,748700.0
2009-05-20 13:30:00,24.76,24.77,24.7,24.73,638100.0,16.4585,16.4652,16.4186,16.4386,638100.0
2009-05-20 13:35:00,24.72,24.97,24.72,24.94,1096000.0,16.4319,16.5981,16.4319,16.5782,1096000.0
2009-05-20 13:40:00,24.94,25.12,24.93,25.01,1565300.0,16.5782,16.6978,16.5715,16.6247,1565300.0
2009-05-20 13:45:00,25.01,25.07,24.95,25.05,1024000.0,16.6247,16.6646,16.5848,16.6513,1024000.0
2009-05-20 13:50:00,25.06,25.06,24.96,25.04,687600.0,16.6579,16.6579,16.5915,16.6446,687600.0
2009-05-20 13:55:00,25.05,25.06,24.98,24.99,397200.0,16.6513,16.6579,16.6048,16.6114,397200.0
2009-05-20 14:00:00,24.98,24.99,24.71,24.78,2012900.0,16.6048,16.6114,16.4253,16.4718,2012900.0
2009-05-20 14:05:00,24.78,24.86,24.7,24.77,1009500.0,16.4718,16.525,16.4186,16.4652,1009500.0
2009-05-20 14:10:00,24.77,24.87,24.61,24.71,1184800.0,16.4652,16.5316,16.3588,16.4253,1184800.0
2009-05-20 14:15:00,24.72,24.87,24.65,24.87,1018400.0,16.4319,16.5316,16.3854,16.5316,1018400.0
2009-05-20 14:20:00,24.86,24.99,24.81,24.97,1133900.0,16.525,16.6114,16.4918,16.5981,1133900.0
2009-05-20 14:25:00,24.97,25.0,24.86,24.89,844700.0,16.5981,16.618,16.525,16.5449,844700.0
2009-05-20 14:30:00,24.89,24.89,24.71,24.81,976900.0,16.5449,16.5449,16.4253,16.4918,976900.0
2009-05-20 14:35:00,24.8,24.87,24.75,24.8,1243400.0,16.4851,16.5316,16.4519,16.4851,1243400.0
2009-05-20 14:40:00,24.81,24.95,24.8,24.84,1259300.0,16.4918,16.5848,16.4851,16.5117,1259300.0
2009-05-20 14:45:00,24.84,24.88,24.7,24.76,1325200.0,16.5117,16.5383,16.4186,16.4585,1325200.0
2009-05-20 14:50:00,24.75,24.81,24.63,24.71,1619500.0,16.4519,16.4918,16.3721,16.4253,1619500.0
2009-05-20 14:55:00,24.71,24.78,24.64,24.67,1109600.0,16.4253,16.4718,16.3787,16.3987,1109600.0
2009-05-20 15:00:00,24.67,24.7,24.58,24.58,912200.0,16.3987,16.4186,16.3389,16.3389,912200.0
2009-05-20 15:05:00,24.58,24.67,24.45,24.45,2038600.0,16.3389,16.3987,16.2525,16.2525,2038600.0
2009-05-20 15:10:00,24.45,24.47,24.32,24.34,2250200.0,16.2525,16.2657,16.166,16.1793,2250200.0
2009-05-20 15:15:00,24.34,24.47,24.3,24.45,1569300.0,16.1793,16.2657,16.1527,16.2525,1569300.0
2009-05-20 15:20:00,24.44,24.45,24.29,24.37,1935900.0,16.2458,16.2525,16.1461,16.1993,1935900.0
2009-05-20 15:25:00,24.37,24.52,24.34,24.41,1567300.0,16.1993,16.299,16.1793,16.2259,1567300.0
2009-05-20 15:30:00,24.42,24.45,24.31,24.33,2719700.0,16.2325,16.2525,16.1594,16.1727,2719700.0
2009-05-20 15:35:00,24.32,24.56,24.31,24.48,2360700.0,16.166,16.3256,16.1594,16.2724,2360700.0
2009-05-20 15:40:00,24.48,24.49,24.33,24.34,2587200.0,16.2724,16.279,16.1727,16.1793,2587200.0
2009-05-20 15:45:00,24.34,24.49,24.34,24.42,2515800.0,16.1793,16.279,16.1793,16.2325,2515800.0
2009-05-20 15:50:00,24.42,24.53,24.28,24.51,3195000.0,16.2325,16.3056,16.1394,16.2923,3195000.0
2009-05-20 15:55:00,24.47,24.57,24.35,24.45,4317200.0,16.2657,16.3322,16.186,16.2525,4317200.0
2009-05-21 09:30:00,24.11,24.38,23.44,24.21,2807300.0,16.0264,16.2059,15.5811,16.0929,2807300.0
2009-05-21 09:35:00,24.21,24.7,24.12,24.17,3820400.0,16.0929,16.4186,16.0331,16.0663,3820400.0
2009-05-21 09:40:00,24.18,24.32,24.06,24.27,3177300.0,16.073,16.166,15.9932,16.1328,3177300.0
2009-05-21 09:45:00,24.28,24.34,24.11,24.28,1961600.0,16.1394,16.1793,16.0264,16.1394,1961600.0
2009-05-21 09:50:00,24.28,24.54,24.28,24.47,2570300.0,16.1394,16.3123,16.1394,16.2657,2570300.0
2009-05-21 09:55:00,24.46,24.48,24.18,24.19,1990800.0,16.2591,16.2724,16.073,16.0796,1990800.0
2009-05-21 10:00:00,24.19,24.39,24.18,24.31,1501400.0,16.0796,16.2126,16.073,16.1594,1501400.0
2009-05-21 10:05:00,24.31,24.65,24.29,24.65,2194800.0,16.1594,16.3854,16.1461,16.3854,2194800.0
2009-05-21 10:10:00,24.64,24.65,24.39,24.43,1373900.0,16.3787,16.3854,16.2126,16.2392,1373900.0
2009-05-21 10:15:00,24.42,24.47,24.25,24.27,1010200.0,16.2325,16.2657,16.1195,16.1328,1010200.0
2009-05-21 10:20:00,24.27,24.32,24.15,24.25,1552200.0,16.1328,16.166,16.053,16.1195,1552200.0
2009-05-21 10:25:00,24.25,24.42,24.23,24.41,1299100.0,16.1195,16.2325,16.1062,16.2259,1299100.0
2009-05-21 10:30:00,24.42,24.49,24.36,24.39,836500.0,16.2325,16.279,16.1926,16.2126,836500.0
2009-05-21 10:35:00,24.39,24.55,24.31,24.5,911000.0,16.2126,16.3189,16.1594,16.2857,911000.0
2009-05-21 10:40:00,24.5,24.6,24.47,24.53,697600.0,16.2857,16.3522,16.2657,16.3056,697600.0
2009-05-21 10:45:00,24.53,24.54,24.35,24.44,717200.0,16.3056,16.3123,16.186,16.2458,717200.0
2009-05-21 10:50:00,24.44,24.51,24.38,24.42,746400.0,16.2458,16.2923,16.2059,16.2325,746400.0
2009-05-21 10:55:00,24.42,24.44,24.2,24.26,1139700.0,16.2325,16.2458,16.0863,16.1262,1139700.0
2009-05-21 11:00:00,24.26,24.34,24.23,24.31,490400.0,16.1262,16.1793,16.1062,16.1594,490400.0
2009-05-21 11:05:00,24.3,24.32,24.21,24.23,870600.0,16.1527,16.166,16.0929,16.1062,870600.0
2009-05-21 11:10:00,24.23,24.35,24.23,24.31,757700.0,16.1062,16.186,16.1062,16.1594,757700.0
2009-05-21 11:15:00,24.3,24.47,24.3,24.46,733900.0,16.1527,16.2657,16.1527,16.2591,733900.0
2009-05-21 11:20:00,24.46,24.66,24.45,24.63,1765300.0,16.2591,16.392,16.2525,16.3721,1765300.0
2009-05-21 11:25:00,24.63,24.66,24.57,24.61,828100.0,16.3721,16.392,16.3322,16.3588,828100.0
2009-05-21 11:30:00,24.62,24.64,24.54,24.58,653300.0,16.3655,16.3787,16.3123,16.3389,653300.0
2009-05-21 11:35:00,24.58,24.89,24.58,24.84,1668300.0,16.3389,16.5449,16.3389,16.5117,1668300.0
2009-05-21 11:40:00,24.84,24.94,24.81,24.92,918100.0,16.5117,16.5782,16.4918,16.5649,918100.0
2009-05-21 11:45:00,24.92,24.92,24.77,24.84,830800.0,16.5649,16.5649,16.4652,16.5117,830800.0
2009-05-21 11:50:00,24.84,24.93,24.83,24.92,744900.0,16.5117,16.5715,16.505,16.5649,744900.0
2009-05-21 11:55:00,24.92,25.15,24.91,25.14,1552800.0,16.5649,16.7178,16.5582,16.7111,1552800.0
2009-05-21 12:00:00,25.14,25.27,25.11,25.16,1749600.0,16.7111,16.7975,16.6912,16.7244,1749600.0
2009-05-21 12:05:00,25.16,25.22,25.12,25.16,996700.0,16.7244,16.7643,16.6978,16.7244,996700.0
2009-05-21 12:10:00,25.15,25.19,25.04,25.05,754200.0,16.7178,16.7443,16.6446,16.6513,754200.0
2009-05-21 12:15:00,25.05,25.1,24.96,24.98,910300.0,16.6513,16.6845,16.5915,16.6048,910300.0
2009-05-21 12:20:00,24.97,25.0,24.92,24.99,463100.0,16.5981,16.618,16.5649,16.6114,463100.0
2009-05-21 12:25:00,24.98,25.01,24.92,24.97,393800.0,16.6048,16.6247,16.5649,16.5981,393800.0
2009-05-21 12:30:00,24.96,25.05,24.93,25.05,382200.0,16.5915,16.6513,16.5715,16.6513,382200.0
2009-05-21 12:35:00,25.05,25.18,25.04,25.09,981400.0,16.6513,16.7377,16.6446,16.6779,981400.0
2009-05-21 12:40:00,25.08,25.1,24.96,25.05,727000.0,16.6712,16.6845,16.5915,16.6513,727000.0
2009-05-21 12:45:00,25.06,25.06,24.91,25.01,776300.0,16.6579,16.6579,16.5582,16.6247,776300.0
2009-05-21 12:50:00,25.02,25.02,24.77,24.79,996500.0,16.6313,16.6313,16.4652,16.4785,996500.0
2009-05-21 12:55:00,24.78,24.94,24.78,24.92,689600.0,16.4718,16.5782,16.4718,16.5649,689600.0
2009-05-21 13:00:00,24.92,24.96,24.84,24.84,547700.0,16.5649,16.5915,16.5117,16.5117,547700.0
2009-05-21 13:05:00,24.84,24.89,24.72,24.75,536800.0,16.5117,16.5449,16.4319,16.4519,536800.0
2009-05-21 13:10:00,24.75,24.8,24.72,24.78,495000.0,16.4519,16.4851,16.4319,16.4718,495000.0
2009-05-21 13:15:00,24.79,24.79,24.66,24.66,597200.0,16.4785,16.4785,16.392,16.392,597200.0
2009-05-21 13:20:00,24.66,24.69,24.57,24.64,703500.0,16.392,16.412,16.3322,16.3787,703500.0
2009-05-21 13:25:00,24.65,24.66,24.5,24.57,776000.0,16.3854,16.392,16.2857,16.3322,776000.0
2009-05-21 13:30:00,24.57,24.68,24.56,24.65,588600.0,16.3322,16.4053,16.3256,16.3854,588600.0
2009-05-21 13:35:00,24.65,24.68,24.52,24.58,665500.0,16.3854,16.4053,16.299,16.3389,665500.0
2009-05-21 13:40:00,24.57,24.64,24.55,24.64,436200.0,16.3322,16.3787,16.3189,16.3787,436200.0
2009-05-21 13:45:00,24.64,24.74,24.61,24.67,611200.0,16.3787,16.4452,16.3588,16.3987,611200.0
2009-05-21 13:50:00,24.66,24.66,24.55,24.56,706700.0,16.392,16.392,16.3189,16.3256,706700.0
2009-05-21 13:55:00,24.56,24.65,24.56,24.59,606100.0,16.3256,16.3854,16.3256,16.3455,606100.0
2009-05-21 14:00:00,24.59,24.68,24.55,24.57,669700.0,16.3455,16.4053,16.3189,16.3322,669700.0
2009-05-21 14:05:00,24.57,24.6,24.34,24.36,2008300.0,16.3322,16.3522,16.1793,16.1926,2008300.0
2009-05-21 14:10:00,24.36,24.38,24.24,24.3,1174800.0,16.1926,16.2059,16.1129,16.1527,1174800.0
2009-05-21 14:15:00,24.3,24.41,24.27,24.35,690100.0,16.1527,16.2259,16.1328,16.186,690100.0
2009-05-21 14:20:00,24.36,24.44,24.3,24.35,864700.0,16.1926,16.2458,16.1527,16.186,864700.0
2009-05-21 14:25:00,24.36,24.45,24.31,24.44,657000.0,16.1926,16.2525,16.1594,16.2458,657000.0
2009-05-21 14:30:00,24.43,24.44,24.29,24.44,805900.0,16.2392,16.2458,16.1461,16.2458,805900.0
2009-05-21 14:35:00,24.44,24.49,24.35,24.39,735200.0,16.2458,16.279,16.186,16.2126,735200.0
2009-05-21 14:40:00,24.39,24.43,24.27,24.31,701200.0,16.2126,16.2392,16.1328,16.1594,701200.0
2009-05-21 14:45:00,24.31,24.33,24.2,24.23,1036800.0,16.1594,16.1727,16.0863,16.1062,1036800.0
2009-05-21 14:50:00,24.23,24.27,24.18,24.25,784100.0,16.1062,16.1328,16.073,16.1195,784100.0
2009-05-21 14:55:00,24.25,24.34,24.21,24.34,961200.0,16.1195,16.1793,16.0929,16.1793,961200.0
2009-05-21 15:00:00,24.33,24.41,24.28,24.36,682100.0,16.1727,16.2259,16.1394,16.1926,682100.0
2009-05-21 15:05:00,24.36,24.41,24.28,24.3,812600.0,16.1926,16.2259,16.1394,16.1527,812600.0
2009-05-21 15:10:00,24.3,24.36,24.26,24.32,487100.0,16.1527,16.1926,16.1262,16.166,487100.0
2009-05-21 15:15:00,24.31,24.37,24.25,24.34,665400.0,16.1594,16.1993,16.1195,16.1793,665400.0
2009-05-21 15:20:00,24.33,24.35,24.21,24.21,973200.0,16.1727,16.186,16.0929,16.0929,973200.0
2009-05-21 15:25:00,24.21,24.25,24.08,24.17,1570700.0,16.0929,16.1195,16.0065,16.0663,1570700.0
2009-05-21 15:30:00,24.18,24.47,24.17,24.35,2201300.0,16.073,16.2657,16.0663,16.186,2201300.0
2009-05-21 15:35:00,24.35,24.47,24.32,24.35,1511700.0,16.186,16.2657,16.166,16.186,1511700.0
2009-05-21 15:40:00,24.35,24.41,24.25,24.39,1573900.0,16.186,16.2259,16.1195,16.2126,1573900.0
2009-05-21 15:45:00,24.38,24.48,24.33,24.36,1788900.0,16.2059,16.2724,16.1727,16.1926,1788900.0
2009-05-21 15:50:00,24.36,24.67,24.31,24.65,3664200.0,16.1926,16.3987,16.1594,16.3854,3664200.0
2009-05-21 15:55:00,24.65,24.93,24.64,24.91,5594700.0,16.3854,16.5715,16.3787,16.5582,5594700.0
2009-05-22 09:30:00,25.09,25.2,24.65,24.87,1696600.0,16.6779,16.751,16.3854,16.5316,1696600.0
2009-05-22 09:35:00,24.86,24.9,24.45,24.72,2820500.0,16.525,16.5516,16.2525,16.4319,2820500.0
2009-05-22 09:40:00,24.72,24.85,24.61,24.83,1154400.0,16.4319,16.5183,16.3588,16.505,1154400.0
2009-05-22 09:45:00,24.83,24.83,24.71,24.73,1010300.0,16.505,16.505,16.4253,16.4386,1010300.0
2009-05-22 09:50:00,24.74,24.85,24.71,24.75,1246200.0,16.4452,16.5183,16.4253,16.4519,1246200.0
2009-05-22 09:55:00,24.74,24.75,24.54,24.62,1204500.0,16.4452,16.4519,16.3123,16.3655,1204500.0
2009-05-22 10:00:00,24.62,24.72,24.5,24.7,910700.0,16.3655,16.4319,16.2857,16.4186,910700.0
2009-05-22 10:05:00,24.7,24.7,24.58,24.65,1004300.0,16.4186,16.4186,16.3389,16.3854,1004300.0
2009-05-22 10:10:00,24.65,24.75,24.6,24.66,899500.0,16.3854,16.4519,16.3522,16.392,899500.0
2009-05-22 10:15:00,24.66,24.81,24.6,24.8,1061900.0,16.392,16.4918,16.3522,16.4851,1061900.0
2009-05-22 10:20:00,24.8,24.93,24.78,24.83,1073400.0,16.4851,16.5715,16.4718,16.505,1073400.0
2009-05-22 10:25:00,24.83,24.88,24.76,24.76,793100.0,16.505,16.5383,16.4585,16.4585,793100.0
2009-05-22 10:30:00,24.76,24.8,24.67,24.76,881800.0,16.4585,16.4851,16.3987,16.4585,881800.0
2009-05-22 10:35:00,24.77,24.84,24.71,24.73,669200.0,16.4652,16.5117,16.4253,16.4386,669200.0
2009-05-22 10:40:00,24.73,24.91,24.72,24.89,791700.0,16.4386,16.5582,16.4319,16.5449,791700.0
2009-05-22 10:45:00,24.88,24.9,24.8,24.81,508400.0,16.5383,16.5516,16.4851,16.4918,508400.0
2009-05-22 10:50:00,24.81,24.86,24.8,24.81,377000.0,16.4918,16.525,16.4851,16.4918,377000.0
2009-05-22 10:55:00,24.8,24.85,24.76,24.78,424700.0,16.4851,16.5183,16.4585,16.4718,424700.0
2009-05-22 11:00:00,24.78,24.82,24.67,24.68,461300.0,16.4718,16.4984,16.3987,16.4053,461300.0
2009-05-22 11:05:00,24.69,24.81,24.69,24.79,463100.0,16.412,16.4918,16.412,16.4785,463100.0
2009-05-22 11:10:00,24.79,24.82,24.77,24.8,353700.0,16.4785,16.4984,16.4652,16.4851,353700.0
2009-05-22 11:15:00,24.79,24.8,24.63,24.68,1265800.0,16.4785,16.4851,16.3721,16.4053,1265800.0
2009-05-22 11:20:00,24.68,24.71,24.51,24.53,808300.0,16.4053,16.4253,16.2923,16.3056,808300.0
2009-05-22 11:25:00,24.53,24.58,24.51,24.57,733800.0,16.3056,16.3389,16.2923,16.3322,733800.0
2009-05-22 11:30:00,24.57,24.59,24.52,24.54,529200.0,16.3322,16.3455,16.299,16.3123,529200.0
2009-05-22 11:35:00,24.54,24.55,24.33,24.33,1083900.0,16.3123,16.3189,16.1727,16.1727,1083900.0
2009-05-22 11:40:00,24.33,24.45,24.33,24.43,690300.0,16.1727,16.2525,16.1727,16.2392,690300.0
2009-05-22 11:45:00,24.43,24.61,24.43,24.53,820400.0,16.2392,16.3588,16.2392,16.3056,820400.0
2009-05-22 11:50:00,24.53,24.65,24.42,24.43,722900.0,16.3056,16.3854,16.2325,16.2392,722900.0
2009-05-22 11:55:00,24.44,24.47,24.38,24.43,624500.0,16.2458,16.2657,16.2059,16.2392,624500.0
2009-05-22 12:00:00,24.42,24.52,24.41,24.49,429500.0,16.2325,16.299,16.2259,16.279,429500.0
2009-05-22 12:05:00,24.48,24.53,24.45,24.53,263000.0,16.2724,16.3056,16.2525,16.3056,263000.0
2009-05-22 12:10:00,24.52,24.65,24.5,24.51,615900.0,16.299,16.3854,16.2857,16.2923,615900.0
2009-05-22 12:15:00,24.51,24.53,24.43,24.49,425000.0,16.2923,16.3056,16.2392,16.279,425000.0
2009-05-22 12:20:00,24.5,24.51,24.44,24.51,262300.0,16.2857,16.2923,16.2458,16.2923,262300.0
2009-05-22 12:25:00,24.51,24.55,24.49,24.49,299300.0,16.2923,16.3189,16.279,16.279,299300.0
2009-05-22 12:30:00,24.5,24.53,24.42,24.46,433100.0,16.2857,16.3056,16.2325,16.2591,433100.0
2009-05-22 12:35:00,24.46,24.52,24.42,24.52,334500.0,16.2591,16.299,16.2325,16.299,334500.0
2009-05-22 12:40:00,24.52,24.55,24.45,24.46,407600.0,16.299,16.3189,16.2525,16.2591,407600.0
2009-05-22 12:45:00,24.46,24.47,24.41,24.44,291600.0,16.2591,16.2657,16.2259,16.2458,291600.0
2009-05-22 12:50:00,24.44,24.52,24.44,24.5,329400.0,16.2458,16.299,16.2458,16.2857,329400.0
2009-05-22 12:55:00,24.5,24.6,24.5,24.58,493200.0,16.2857,16.3522,16.2857,16.3389,493200.0
2009-05-22 13:00:00,24.57,24.66,24.56,24.61,591900.0,16.3322,16.392,16.3256,16.3588,591900.0
2009-05-22 13:05:00,24.62,24.62,24.58,24.59,363000.0,16.3655,16.3655,16.3389,16.3455,363000.0
2009-05-22 13:10:00,24.59,24.61,24.45,24.58,501900.0,16.3455,16.3588,16.2525,16.3389,501900.0
2009-05-22 13:15:00,24.58,24.62,24.56,24.61,327500.0,16.3389,16.3655,16.3256,16.3588,327500.0
2009-05-22 13:20:00,24.61,24.64,24.59,24.62,281500.0,16.3588,16.3787,16.3455,16.3655,281500.0
2009-05-22 13:25:00,24.62,24.7,24.58,24.62,471300.0,16.3655,16.4186,16.3389,16.3655,471300.0
2009-05-22 13:30:00,24.62,24.63,24.4,24.51,1015300.0,16.3655,16.3721,16.2192,16.2923,1015300.0
2009-05-22 13:35:00,24.52,24.65,24.46,24.52,490600.0,16.299,16.3854,16.2591,16.299,490600.0
2009-05-22 13:40:00,24.53,24.62,24.49,24.58,355300.0,16.3056,16.3655,16.279,16.3389,355300.0
2009-05-22 13:45:00,24.58,24.62,24.49,24.53,340700.0,16.3389,16.3655,16.279,16.3056,340700.0
2009-05-22 13:50:00,24.54,24.58,24.5,24.51,205000.0,16.3123,16.3389,16.2857,16.2923,205000.0
2009-05-22 13:55:00,24.5,24.61,24.45,24.61,526400.0,16.2857,16.3588,16.2525,16.3588,526400.0
2009-05-22 14:00:00,24.6,24.63,24.57,24.57,402500.0,16.3522,16.3721,16.3322,16.3322,402500.0
2009-05-22 14:05:00,24.57,24.59,24.53,24.56,315300.0,16.3322,16.3455,16.3056,16.3256,315300.0
2009-05-22 14:10:00,24.56,24.58,24.47,24.49,332300.0,16.3256,16.3389,16.2657,16.279,332300.0
2009-05-22 14:15:00,24.5,24.5,24.43,24.44,391500.0,16.2857,16.2857,16.2392,16.2458,391500.0
2009-05-22 14:20:00,24.44,24.54,24.44,24.51,495700.0,16.2458,16.3123,16.2458,16.2923,495700.0
2009-05-22 14:25:00,24.51,24.58,24.5,24.54,288500.0,16.2923,16.3389,16.2857,16.3123,288500.0
2009-05-22 14:30:00,24.53,24.59,24.5,24.58,322600.0,16.3056,16.3455,16.2857,16.3389,322600.0
2009-05-22 14:35:00,24.58,24.62,24.55,24.61,301200.0,16.3389,16.3655,16.3189,16.3588,301200.0
2009-05-22 14:40:00,24.62,24.7,24.61,24.69,482800.0,16.3655,16.4186,16.3588,16.412,482800.0
2009-05-22 14:45:00,24.69,24.69,24.58,24.59,501300.0,16.412,16.412,16.3389,16.3455,501300.0
2009-05-22 14:50:00,24.58,24.59,24.51,24.57,495900.0,16.3389,16.3455,16.2923,16.3322,495900.0
2009-05-22 14:55:00,24.57,24.65,24.55,24.63,433500.0,16.3322,16.3854,16.3189,16.3721,433500.0
2009-05-22 15:00:00,24.63,24.64,24.5,24.54,707100.0,16.3721,16.3787,16.2857,16.3123,707100.0
2009-05-22 15:05:00,24.54,24.57,24.51,24.57,350300.0,16.3123,16.3322,16.2923,16.3322,350300.0
2009-05-22 15:10:00,24.57,24.66,24.55,24.56,727000.0,16.3322,16.392,16.3189,16.3256,727000.0
2009-05-22 15:15:00,24.57,24.6,24.5,24.52,595500.0,16.3322,16.3522,16.2857,16.299,595500.0
2009-05-22 15:20:00,24.51,24.56,24.44,24.47,869900.0,16.2923,16.3256,16.2458,16.2657,869900.0
2009-05-22 15:25:00,24.48,24.56,24.46,24.48,456800.0,16.2724,16.3256,16.2591,16.2724,456800.0
2009-05-22 15:30:00,24.48,24.56,24.46,24.54,462600.0,16.2724,16.3256,16.2591,16.3123,462600.0
2009-05-22 15:35:00,24.53,24.7,24.53,24.6,913700.0,16.3056,16.4186,16.3056,16.3522,913700.0
2009-05-22 15:40:00,24.6,24.72,24.55,24.58,1090100.0,16.3522,16.4319,16.3189,16.3389,1090100.0
2009-05-22 15:45:00,24.58,24.63,24.44,24.46,1383200.0,16.3389,16.3721,16.2458,16.2591,1383200.0
2009-05-22 15:50:00,24.45,24.55,24.42,24.43,1456200.0,16.2525,16.3189,16.2325,16.2392,1456200.0
2009-05-22 15:55:00,24.43,24.48,24.32,24.38,2816300.0,16.2392,16.2724,16.166,16.2059,2816300.0
2009-05-26 09:30:00,24.19,24.53,24.08,24.49,2378200.0,16.0796,16.3056,16.0065,16.279,2378200.0
2009-05-26 09:35:00,24.49,24.83,24.47,24.66,2727600.0,16.279,16.505,16.2657,16.392,2727600.0
2009-05-26 09:40:00,24.67,24.85,24.61,24.64,1730700.0,16.3987,16.5183,16.3588,16.3787,1730700.0
2009-05-26 09:45:00,24.65,24.84,24.58,24.65,1384200.0,16.3854,16.5117,16.3389,16.3854,1384200.0
2009-05-26 09:50:00,24.65,24.66,24.45,24.47,1352400.0,16.3854,16.392,16.2525,16.2657,1352400.0
2009-05-26 09:55:00,24.47,24.65,24.46,24.63,952400.0,16.2657,16.3854,16.2591,16.3721,952400.0
2009-05-26 10:00:00,24.71,24.88,24.63,24.79,2775100.0,16.4253,16.5383,16.3721,16.4785,2775100.0
2009-05-26 10:05:00,24.74,24.84,24.7,24.74,1690200.0,16.4452,16.5117,16.4186,16.4452,1690200.0
2009-05-26 10:10:00,24.74,24.93,24.71,24.91,1436200.0,16.4452,16.5715,16.4253,16.5582,1436200.0
2009-05-26 10:15:00,24.91,25.07,24.91,25.06,1585800.0,16.5582,16.6646,16.5582,16.6579,1585800.0
2009-05-26 10:20:00,25.06,25.12,24.92,25.05,1540600.0,16.6579,16.6978,16.5649,16.6513,1540600.0
2009-05-26 10:25:00,25.05,25.1,24.94,24.95,846000.0,16.6513,16.6845,16.5782,16.5848,846000.0
2009-05-26 10:30:00,24.95,25.05,24.93,25.0,793400.0,16.5848,16.6513,16.5715,16.618,793400.0
2009-05-26 10:35:00,25.0,25.17,25.0,25.08,1014300.0,16.618,16.7311,16.618,16.6712,1014300.0
2009-05-26 10:40:00,25.07,25.17,25.05,25.07,618400.0,16.6646,16.7311,16.6513,16.6646,618400.0
2009-05-26 10:45:00,25.07,25.11,24.94,24.94,636200.0,16.6646,16.6912,16.5782,16.5782,636200.0
2009-05-26 10:50:00,24.93,24.98,24.85,24.86,974400.0,16.5715,16.6048,16.5183,16.525,974400.0
2009-05-26 10:55:00,24.86,24.95,24.8,24.9,857700.0,16.525,16.5848,16.4851,16.5516,857700.0
2009-05-26 11:00:00,24.89,24.91,24.8,24.83,550500.0,16.5449,16.5582,16.4851,16.505,550500.0
2009-05-26 11:05:00,24.83,24.83,24.72,24.72,874500.0,16.505,16.505,16.4319,16.4319,874500.0
2009-05-26 11:10:00,24.72,24.87,24.69,24.84,689500.0,16.4319,16.5316,16.412,16.5117,689500.0
2009-05-26 11:15:00,24.84,24.86,24.78,24.85,459600.0,16.5117,16.525,16.4718,16.5183,459600.0
2009-05-26 11:20:00,24.86,24.89,24.82,24.87,524000.0,16.525,16.5449,16.4984,16.5316,524000.0
2009-05-26 11:25:00,24.88,24.92,24.81,24.81,523900.0,16.5383,16.5649,16.4918,16.4918,523900.0
2009-05-26 11:30:00,24.81,24.87,24.81,24.82,471900.0,16.4918,16.5316,16.4918,16.4984,471900.0
2009-05-26 11:35:00,24.84,24.84,24.7,24.76,708800.0,16.5117,16.5117,16.4186,16.4585,708800.0
2009-05-26 11:40:00,24.76,24.86,24.75,24.85,547200.0,16.4585,16.525,16.4519,16.5183,547200.0
2009-05-26 11:45:00,24.85,24.86,24.76,24.77,678900.0,16.5183,16.525,16.4585,16.4652,678900.0
2009-05-26 11:50:00,24.76,24.8,24.72,24.77,591700.0,16.4585,16.4851,16.4319,16.4652,591700.0
2009-05-26 11:55:00,24.76,24.85,24.7,24.7,551300.0,16.4585,16.5183,16.4186,16.4186,551300.0
2009-05-26 12:00:00,24.7,24.82,24.69,24.8,476700.0,16.4186,16.4984,16.412,16.4851,476700.0
2009-05-26 12:05:00,24.8,24.81,24.73,24.8,359900.0,16.4851,16.4918,16.4386,16.4851,359900.0
2009-05-26 12:10:00,24.81,24.85,24.78,24.81,437700.0,16.4918,16.5183,16.4718,16.4918,437700.0
2009-05-26 12:15:00,24.81,24.84,24.77,24.82,300100.0,16.4918,16.5117,16.4652,16.4984,300100.0
2009-05-26 12:20:00,24.82,24.9,24.8,24.89,558100.0,16.4984,16.5516,16.4851,16.5449,558100.0
2009-05-26 12:25:00,24.9,25.13,24.9,25.12,1560400.0,16.5516,16.7045,16.5516,16.6978,1560400.0
2009-05-26 12:30:00,25.12,25.23,25.09,25.23,1419500.0,16.6978,16.7709,16.6779,16.7709,1419500.0
2009-05-26 12:35:00,25.23,25.29,25.2,25.28,1230100.0,16.7709,16.8108,16.751,16.8042,1230100.0
2009-05-26 12:40:00,25.27,25.39,25.26,25.3,1466600.0,16.7975,16.8773,16.7909,16.8175,1466600.0
2009-05-26 12:45:00,25.3,25.5,25.3,25.5,1360700.0,16.8175,16.9504,16.8175,16.9504,1360700.0
2009-05-26 12:50:00,25.5,25.69,25.41,25.68,2119500.0,16.9504,17.0767,16.8906,17.0701,2119500.0
2009-05-26 12:55:00,25.69,25.73,25.59,25.66,1421900.0,17.0767,17.1033,17.0102,17.0568,1421900.0
2009-05-26 13:00:00,25.66,25.68,25.56,25.64,866900.0,17.0568,17.0701,16.9903,17.0435,866900.0
2009-05-26 13:05:00,25.64,25.7,25.57,25.61,875700.0,17.0435,17.0834,16.9969,17.0235,875700.0
2009-05-26 13:10:00,25.6,25.61,25.52,25.55,673900.0,17.0169,17.0235,16.9637,16.9836,673900.0
2009-05-26 13:15:00,25.55,25.6,25.52,25.53,672400.0,16.9836,17.0169,16.9637,16.9704,672400.0
2009-05-26 13:20:00,25.52,25.53,25.42,25.5,952300.0,16.9637,16.9704,16.8972,16.9504,952300.0
2009-05-26 13:25:00,25.5,25.53,25.46,25.48,589800.0,16.9504,16.9704,16.9238,16.9371,589800.0
2009-05-26 13:30:00,25.47,25.51,25.37,25.39,629300.0,16.9305,16.9571,16.864,16.8773,629300.0
2009-05-26 13:35:00,25.39,25.57,25.38,25.53,935500.0,16.8773,16.9969,16.8706,16.9704,935500.0
2009-05-26 13:40:00,25.53,25.58,25.49,25.53,601600.0,16.9704,17.0036,16.9438,16.9704,601600.0
2009-05-26 13:45:00,25.54,25.63,25.5,25.53,830600.0,16.977,17.0368,16.9504,16.9704,830600.0
2009-05-26 13:50:00,25.53,25.6,25.47,25.55,502600.0,16.9704,17.0169,16.9305,16.9836,502600.0
2009-05-26 13:55:00,25.55,25.66,25.55,25.63,755500.0,16.9836,17.0568,16.9836,17.0368,755500.0
2009-05-26 14:00:00,25.63,25.76,25.62,25.7,1218700.0,17.0368,17.1232,17.0302,17.0834,1218700.0
2009-05-26 14:05:00,25.7,25.76,25.65,25.68,882100.0,17.0834,17.1232,17.0501,17.0701,882100.0
2009-05-26 14:10:00,25.68,25.68,25.5,25.55,973200.0,17.0701,17.0701,16.9504,16.9836,973200.0
2009-05-26 14:15:00,25.55,25.65,25.51,25.63,669700.0,16.9836,17.0501,16.9571,17.0368,669700.0
2009-05-26 14:20:00,25.63,25.64,25.45,25.52,793200.0,17.0368,17.0435,16.9172,16.9637,793200.0
2009-05-26 14:25:00,25.52,25.58,25.49,25.54,639800.0,16.9637,17.0036,16.9438,16.977,639800.0
2009-05-26 14:30:00,25.54,25.64,25.54,25.62,637600.0,16.977,17.0435,16.977,17.0302,637600.0
2009-05-26 14:35:00,25.62,25.64,25.57,25.58,511300.0,17.0302,17.0435,16.9969,17.0036,511300.0
2009-05-26 14:40:00,25.58,25.66,25.56,25.63,672900.0,17.0036,17.0568,16.9903,17.0368,672900.0
2009-05-26 14:45:00,25.63,25.7,25.53,25.54,870500.0,17.0368,17.0834,16.9704,16.977,870500.0
2009-05-26 14:50:00,25.54,25.59,25.43,25.46,1291600.0,16.977,17.0102,16.9039,16.9238,1291600.0
2009-05-26 14:55:00,25.46,25.49,25.4,25.44,1040100.0,16.9238,16.9438,16.8839,16.9105,1040100.0
2009-05-26 15:00:00,25.44,25.57,25.42,25.53,770900.0,16.9105,16.9969,16.8972,16.9704,770900.0
2009-05-26 15:05:00,25.53,25.55,25.44,25.51,893400.0,16.9704,16.9836,16.9105,16.9571,893400.0
2009-05-26 15:10:00,25.51,25.56,25.37,25.41,1035100.0,16.9571,16.9903,16.864,16.8906,1035100.0
2009-05-26 15:15:00,25.41,25.42,25.23,25.38,1673200.0,16.8906,16.8972,16.7709,16.8706,1673200.0
2009-05-26 15:20:00,25.37,25.48,25.34,25.44,1095000.0,16.864,16.9371,16.8441,16.9105,1095000.0
2009-05-26 15:25:00,25.43,25.52,25.41,25.46,902100.0,16.9039,16.9637,16.8906,16.9238,902100.0
2009-05-26 15:30:00,25.46,25.68,25.43,25.61,1362000.0,16.9238,17.0701,16.9039,17.0235,1362000.0
2009-05-26 15:35:00,25.62,25.71,25.58,25.69,1488800.0,17.0302,17.09,17.0036,17.0767,1488800.0
2009-05-26 15:40:00,25.68,25.69,25.43,25.5,1849600.0,17.0701,17.0767,16.9039,16.9504,1849600.0
2009-05-26 15:45:00,25.5,25.53,25.32,25.47,2304100.0,16.9504,16.9704,16.8308,16.9305,2304100.0
2009-05-26 15:50:00,25.46,25.6,25.41,25.57,2898100.0,16.9238,17.0169,16.8906,16.9969,2898100.0
2009-05-26 15:55:00,25.57,25.62,25.47,25.56,4128100.0,16.9969,17.0302,16.9305,16.9903,4128100.0
2009-05-27 09:30:00,25.85,25.9,25.52,25.58,1767300.0,17.1831,17.2163,16.9637,17.0036,1767300.0
2009-05-27 09:35:00,25.58,25.7,25.16,25.5,2211700.0,17.0036,17.0834,16.7244,16.9504,2211700.0
2009-05-27 09:40:00,25.5,25.52,25.18,25.3,1089700.0,16.9504,16.9637,16.7377,16.8175,1089700.0
2009-05-27 09:45:00,25.3,25.45,25.25,25.37,749400.0,16.8175,16.9172,16.7842,16.864,749400.0
2009-05-27 09:50:00,25.38,25.51,25.31,25.34,1466200.0,16.8706,16.9571,16.8241,16.8441,1466200.0
2009-05-27 09:55:00,25.35,25.41,25.31,25.35,678500.0,16.8507,16.8906,16.8241,16.8507,678500.0
2009-05-27 10:00:00,25.35,25.66,25.34,25.36,2545800.0,16.8507,17.0568,16.8441,16.8573,2545800.0
2009-05-27 10:05:00,25.36,25.43,25.29,25.41,1710900.0,16.8573,16.9039,16.8108,16.8906,1710900.0
2009-05-27 10:10:00,25.41,25.41,25.29,25.3,1130600.0,16.8906,16.8906,16.8108,16.8175,1130600.0
2009-05-27 10:15:00,25.3,25.33,25.21,25.24,1029200.0,16.8175,16.8374,16.7576,16.7776,1029200.0
2009-05-27 10:20:00,25.25,25.36,25.21,25.35,1492300.0,16.7842,16.8573,16.7576,16.8507,1492300.0
2009-05-27 10:25:00,25.34,25.35,25.2,25.22,1608100.0,16.8441,16.8507,16.751,16.7643,1608100.0
2009-05-27 10:30:00,25.22,25.25,25.05,25.09,1721200.0,16.7643,16.7842,16.6513,16.6779,1721200.0
2009-05-27 10:35:00,25.09,25.11,24.96,25.05,1745800.0,16.6779,16.6912,16.5915,16.6513,1745800.0
2009-05-27 10:40:00,25.05,25.08,24.9,25.02,1742300.0,16.6513,16.6712,16.5516,16.6313,1742300.0
2009-05-27 10:45:00,25.01,25.07,24.95,25.01,1036500.0,16.6247,16.6646,16.5848,16.6247,1036500.0
2009-05-27 10:50:00,25.01,25.02,24.94,25.0,856400.0,16.6247,16.6313,16.5782,16.618,856400.0
2009-05-27 10:55:00,25.0,25.17,24.99,25.14,1050100.0,16.618,16.7311,16.6114,16.7111,1050100.0
2009-05-27 11:00:00,25.13,25.19,25.07,25.08,904600.0,16.7045,16.7443,16.6646,16.6712,904600.0
2009-05-27 11:05:00,25.07,25.14,25.03,25.08,718800.0,16.6646,16.7111,16.638,16.6712,718800.0
2009-05-27 11:10:00,25.08,25.17,25.07,25.15,804600.0,16.6712,16.7311,16.6646,16.7178,804600.0
2009-05-27 11:15:00,25.15,25.15,25.05,25.06,674800.0,16.7178,16.7178,16.6513,16.6579,674800.0
2009-05-27 11:20:00,25.06,25.1,25.0,25.0,627200.0,16.6579,16.6845,16.618,16.618,627200.0
2009-05-27 11:25:00,25.0,25.09,25.0,25.05,770100.0,16.618,16.6779,16.618,16.6513,770100.0
2009-05-27 11:30:00,25.05,25.21,25.03,25.15,778400.0,16.6513,16.7576,16.638,16.7178,778400.0
2009-05-27 11:35:00,25.16,25.23,25.14,25.19,848200.0,16.7244,16.7709,16.7111,16.7443,848200.0
2009-05-27 11:40:00,25.18,25.22,25.08,25.1,791700.0,16.7377,16.7643,16.6712,16.6845,791700.0
2009-05-27 11:45:00,25.1,25.12,25.09,25.12,528000.0,16.6845,16.6978,16.6779,16.6978,528000.0
2009-05-27 11:50:00,25.11,25.22,25.09,25.1,655700.0,16.6912,16.7643,16.6779,16.6845,655700.0
2009-05-27 11:55:00,25.11,25.13,25.05,25.11,881700.0,16.6912,16.7045,16.6513,16.6912,881700.0
2009-05-27 12:00:00,25.11,25.19,25.1,25.17,959600.0,16.6912,16.7443,16.6845,16.7311,959600.0
2009-05-27 12:05:00,25.18,25.28,25.04,25.24,1344900.0,16.7377,16.8042,16.6446,16.7776,1344900.0
2009-05-27 12:10:00,25.24,25.35,25.2,25.35,915500.0,16.7776,16.8507,16.751,16.8507,915500.0
2009-05-27 12:15:00,25.35,25.37,25.25,25.29,1020300.0,16.8507,16.864,16.7842,16.8108,1020300.0
2009-05-27 12:20:00,25.29,25.32,25.24,25.3,939100.0,16.8108,16.8308,16.7776,16.8175,939100.0
2009-05-27 12:25:00,25.31,25.34,25.17,25.22,776400.0,16.8241,16.8441,16.7311,16.7643,776400.0
2009-05-27 12:30:00,25.23,25.25,25.21,25.23,493800.0,16.7709,16.7842,16.7576,16.7709,493800.0
2009-05-27 12:35:00,25.23,25.25,25.11,25.15,693800.0,16.7709,16.7842,16.6912,16.7178,693800.0
2009-05-27 12:40:00,25.15,25.2,25.12,25.13,605400.0,16.7178,16.751,16.6978,16.7045,605400.0
2009-05-27 12:45:00,25.13,25.15,25.1,25.13,526200.0,16.7045,16.7178,16.6845,16.7045,526200.0
2009-05-27 12:50:00,25.13,25.19,25.12,25.15,621400.0,16.7045,16.7443,16.6978,16.7178,621400.0
2009-05-27 12:55:00,25.15,25.16,25.03,25.08,1249900.0,16.7178,16.7244,16.638,16.6712,1249900.0
2009-05-27 13:00:00,25.08,25.14,25.07,25.08,743000.0,16.6712,16.7111,16.6646,16.6712,743000.0
2009-05-27 13:05:00,25.08,25.09,25.02,25.06,608300.0,16.6712,16.6779,16.6313,16.6579,608300.0
2009-05-27 13:10:00,25.06,25.14,25.05,25.1,651200.0,16.6579,16.7111,16.6513,16.6845,651200.0
2009-05-27 13:15:00,25.09,25.14,25.07,25.09,433600.0,16.6779,16.7111,16.6646,16.6779,433600.0
2009-05-27 13:20:00,25.1,25.14,25.06,25.13,512400.0,16.6845,16.7111,16.6579,16.7045,512400.0
2009-05-27 13:25:00,25.12,25.15,25.09,25.15,442600.0,16.6978,16.7178,16.6779,16.7178,442600.0
2009-05-27 13:30:00,25.15,25.15,25.03,25.04,951200.0,16.7178,16.7178,16.638,16.6446,951200.0
2009-05-27 13:35:00,25.04,25.07,24.98,25.0,1131900.0,16.6446,16.6646,16.6048,16.618,1131900.0
2009-05-27 13:40:00,25.0,25.14,24.99,25.12,1016700.0,16.618,16.7111,16.6114,16.6978,1016700.0
2009-05-27 13:45:00,25.11,25.14,25.05,25.07,979300.0,16.6912,16.7111,16.6513,16.6646,979300.0
2009-05-27 13:50:00,25.07,25.08,24.97,25.03,1847300.0,16.6646,16.6712,16.5981,16.638,1847300.0
2009-05-27 13:55:00,25.03,25.06,24.95,24.98,779300.0,16.638,16.6579,16.5848,16.6048,779300.0
2009-05-27 14:00:00,24.97,25.03,24.9,24.92,1001300.0,16.5981,16.638,16.5516,16.5649,1001300.0
2009-05-27 14:05:00,24.93,24.94,24.73,24.8,1635100.0,16.5715,16.5782,16.4386,16.4851,1635100.0
2009-05-27 14:10:00,24.79,24.88,24.75,24.82,854500.0,16.4785,16.5383,16.4519,16.4984,854500.0
2009-05-27 14:15:00,24.82,24.86,24.75,24.86,533600.0,16.4984,16.525,16.4519,16.525,533600.0
2009-05-27 14:20:00,24.85,24.86,24.65,24.7,1090000.0,16.5183,16.525,16.3854,16.4186,1090000.0
2009-05-27 14:25:00,24.71,24.77,24.66,24.76,801800.0,16.4253,16.4652,16.392,16.4585,801800.0
2009-05-27 14:30:00,24.76,24.77,24.7,24.71,879200.0,16.4585,16.4652,16.4186,16.4253,879200.0
2009-05-27 14:35:00,24.71,24.84,24.7,24.83,912300.0,16.4253,16.5117,16.4186,16.505,912300.0
2009-05-27 14:40:00,24.83,24.87,24.78,24.86,854500.0,16.505,16.5316,16.4718,16.525,854500.0
2009-05-27 14:45:00,24.86,25.0,24.82,24.95,1025600.0,16.525,16.618,16.4984,16.5848,1025600.0
2009-05-27 14:50:00,24.95,24.97,24.81,24.85,796000.0,16.5848,16.5981,16.4918,16.5183,796000.0
2009-05-27 14:55:00,24.86,24.88,24.75,24.76,1175000.0,16.525,16.5383,16.4519,16.4585,1175000.0
2009-05-27 15:00:00,24.76,24.77,24.66,24.72,1273900.0,16.4585,16.4652,16.392,16.4319,1273900.0
2009-05-27 15:05:00,24.72,24.8,24.66,24.67,1137300.0,16.4319,16.4851,16.392,16.3987,1137300.0
2009-05-27 15:10:00,24.67,24.69,24.52,24.59,1900200.0,16.3987,16.412,16.299,16.3455,1900200.0
2009-05-27 15:15:00,24.59,24.8,24.52,24.53,1377700.0,16.3455,16.4851,16.299,16.3056,1377700.0
2009-05-27 15:20:00,24.53,24.54,24.33,24.34,2550000.0,16.3056,16.3123,16.1727,16.1793,2550000.0
2009-05-27 15:25:00,24.33,24.39,24.25,24.33,2066500.0,16.1727,16.2126,16.1195,16.1727,2066500.0
2009-05-27 15:30:00,24.33,24.39,24.28,24.28,2486400.0,16.1727,16.2126,16.1394,16.1394,2486400.0
2009-05-27 15:35:00,24.28,24.3,24.1,24.11,3456000.0,16.1394,16.1527,16.0198,16.0264,3456000.0
2009-05-27 15:40:00,24.11,24.25,24.1,24.23,2961400.0,16.0264,16.1195,16.0198,16.1062,2961400.0
2009-05-27 15:45:00,24.23,24.37,24.22,24.26,3040400.0,16.1062,16.1993,16.0996,16.1262,3040400.0
2009-05-27 15:50:00,24.26,24.38,24.09,24.12,4307100.0,16.1262,16.2059,16.0132,16.0331,4307100.0
2009-05-27 15:55:00,24.12,24.22,24.05,24.18,6832400.0,16.0331,16.0996,15.9866,16.073,6832400.0
2009-05-28 09:30:00,24.19,24.28,23.61,23.93,4152300.0,16.0796,16.1394,15.6941,15.9068,4152300.0
2009-05-28 09:35:00,23.94,23.94,23.71,23.85,4012400.0,15.9134,15.9134,15.7606,15.8536,4012400.0
2009-05-28 09:40:00,23.85,23.86,23.63,23.65,3415000.0,15.8536,15.8603,15.7074,15.7207,3415000.0
2009-05-28 09:45:00,23.65,23.74,23.38,23.4,4367000.0,15.7207,15.7805,15.5412,15.5545,4367000.0
2009-05-28 09:50:00,23.4,23.44,23.24,23.35,4739100.0,15.5545,15.5811,15.4481,15.5213,4739100.0
2009-05-28 09:55:00,23.35,23.64,23.34,23.57,3843100.0,15.5213,15.714,15.5146,15.6675,3843100.0
2009-05-28 10:00:00,23.57,23.59,23.37,23.52,3188500.0,15.6675,15.6808,15.5346,15.6343,3188500.0
2009-05-28 10:05:00,23.52,23.59,23.31,23.36,3055300.0,15.6343,15.6808,15.4947,15.5279,3055300.0
2009-05-28 10:10:00,23.36,23.43,23.22,23.37,3137200.0,15.5279,15.5744,15.4348,15.5346,3137200.0
2009-05-28 10:15:00,23.37,23.5,23.3,23.49,1684400.0,15.5346,15.621,15.488,15.6143,1684400.0
2009-05-28 10:20:00,23.49,23.62,23.47,23.52,1897400.0,15.6143,15.7007,15.601,15.6343,1897400.0
2009-05-28 10:25:00,23.52,23.55,23.42,23.52,1475000.0,15.6343,15.6542,15.5678,15.6343,1475000.0
2009-05-28 10:30:00,23.52,23.7,23.5,23.66,1714100.0,15.6343,15.7539,15.621,15.7273,1714100.0
2009-05-28 10:35:00,23.66,23.85,23.65,23.74,2485500.0,15.7273,15.8536,15.7207,15.7805,2485500.0
2009-05-28 10:40:00,23.73,23.8,23.66,23.76,1230500.0,15.7739,15.8204,15.7273,15.7938,1230500.0
2009-05-28 10:45:00,23.76,23.76,23.62,23.7,974000.0,15.7938,15.7938,15.7007,15.7539,974000.0
2009-05-28 10:50:00,23.7,23.88,23.69,23.88,1692200.0,15.7539,15.8736,15.7473,15.8736,1692200.0
2009-05-28 10:55:00,23.88,24.1,23.81,24.05,1959300.0,15.8736,16.0198,15.827,15.9866,1959300.0
2009-05-28 11:00:00,24.05,24.17,24.0,24.09,1903600.0,15.9866,16.0663,15.9533,16.0132,1903600.0
2009-05-28 11:05:00,24.09,24.2,24.08,24.15,1500000.0,16.0132,16.0863,16.0065,16.053,1500000.0
2009-05-28 11:10:00,24.16,24.17,23.94,23.98,1343800.0,16.0597,16.0663,15.9134,15.94,1343800.0
2009-05-28 11:15:00,23.97,24.02,23.85,23.88,1188300.0,15.9334,15.9666,15.8536,15.8736,1188300.0
2009-05-28 11:20:00,23.88,24.02,23.83,23.96,1127300.0,15.8736,15.9666,15.8403,15.9267,1127300.0
2009-05-28 11:25:00,23.97,24.04,23.91,23.94,667600.0,15.9334,15.9799,15.8935,15.9134,667600.0
2009-05-28 11:30:00,23.95,23.96,23.86,23.88,617400.0,15.9201,15.9267,15.8603,15.8736,617400.0
2009-05-28 11:35:00,23.88,23.99,23.88,23.91,768400.0,15.8736,15.9467,15.8736,15.8935,768400.0
2009-05-28 11:40:00,23.91,23.92,23.83,23.92,684700.0,15.8935,15.9001,15.8403,15.9001,684700.0
2009-05-28 11:45:00,23.92,24.1,23.91,24.1,851800.0,15.9001,16.0198,15.8935,16.0198,851800.0
2009-05-28 11:50:00,24.1,24.17,24.05,24.15,1179600.0,16.0198,16.0663,15.9866,16.053,1179600.0
2009-05-28 11:55:00,24.14,24.21,24.11,24.14,1024200.0,16.0464,16.0929,16.0264,16.0464,1024200.0
2009-05-28 12:00:00,24.15,24.17,24.02,24.1,958000.0,16.053,16.0663,15.9666,16.0198,958000.0
2009-05-28 12:05:00,24.09,24.1,23.94,23.97,1068900.0,16.0132,16.0198,15.9134,15.9334,1068900.0
2009-05-28 12:10:00,23.97,24.0,23.91,23.93,616500.0,15.9334,15.9533,15.8935,15.9068,616500.0
2009-05-28 12:15:00,23.92,23.94,23.86,23.86,910000.0,15.9001,15.9134,15.8603,15.8603,910000.0
2009-05-28 12:20:00,23.86,23.95,23.78,23.92,851600.0,15.8603,15.9201,15.8071,15.9001,851600.0
2009-05-28 12:25:00,23.92,24.0,23.88,23.9,777600.0,15.9001,15.9533,15.8736,15.8869,777600.0
2009-05-28 12:30:00,23.9,23.94,23.87,23.92,304100.0,15.8869,15.9134,15.8669,15.9001,304100.0
2009-05-28 12:35:00,23.92,23.99,23.87,23.96,650100.0,15.9001,15.9467,15.8669,15.9267,650100.0
2009-05-28 12:40:00,23.96,24.04,23.95,24.03,600200.0,15.9267,15.9799,15.9201,15.9733,600200.0
2009-05-28 12:45:00,24.02,24.05,23.86,23.89,830000.0,15.9666,15.9866,15.8603,15.8802,830000.0
2009-05-28 12:50:00,23.89,23.93,23.85,23.87,602700.0,15.8802,15.9068,15.8536,15.8669,602700.0
2009-05-28 12:55:00,23.87,24.0,23.86,23.99,566200.0,15.8669,15.9533,15.8603,15.9467,566200.0
2009-05-28 13:00:00,24.0,24.2,23.98,24.14,1620400.0,15.9533,16.0863,15.94,16.0464,1620400.0
2009-05-28 13:05:00,24.13,24.24,24.1,24.19,1262700.0,16.0397,16.1129,16.0198,16.0796,1262700.0
2009-05-28 13:10:00,24.17,24.36,24.16,24.31,1611100.0,16.0663,16.1926,16.0597,16.1594,1611100.0
2009-05-28 13:15:00,24.31,24.49,24.3,24.45,1979000.0,16.1594,16.279,16.1527,16.2525,1979000.0
2009-05-28 13:20:00,24.44,24.5,24.36,24.44,1271900.0,16.2458,16.2857,16.1926,16.2458,1271900.0
2009-05-28 13:25:00,24.44,24.5,24.35,24.35,1046700.0,16.2458,16.2857,16.186,16.186,1046700.0
2009-05-28 13:30:00,24.35,24.38,24.26,24.35,1115200.0,16.186,16.2059,16.1262,16.186,1115200.0
2009-05-28 13:35:00,24.36,24.42,24.3,24.36,684100.0,16.1926,16.2325,16.1527,16.1926,684100.0
2009-05-28 13:40:00,24.35,24.41,24.31,24.34,663200.0,16.186,16.2259,16.1594,16.1793,663200.0
2009-05-28 13:45:00,24.35,24.4,24.32,24.35,455200.0,16.186,16.2192,16.166,16.186,455200.0
2009-05-28 13:50:00,24.35,24.39,24.3,24.32,609800.0,16.186,16.2126,16.1527,16.166,609800.0
2009-05-28 13:55:00,24.32,24.38,24.2,24.37,1309700.0,16.166,16.2059,16.0863,16.1993,1309700.0
2009-05-28 14:00:00,24.37,24.45,24.33,24.41,1159100.0,16.1993,16.2525,16.1727,16.2259,1159100.0
2009-05-28 14:05:00,24.42,24.48,24.41,24.43,701900.0,16.2325,16.2724,16.2259,16.2392,701900.0
2009-05-28 14:10:00,24.43,24.48,24.41,24.42,774200.0,16.2392,16.2724,16.2259,16.2325,774200.0
2009-05-28 14:15:00,24.43,24.48,24.39,24.47,914400.0,16.2392,16.2724,16.2126,16.2657,914400.0
2009-05-28 14:20:00,24.48,24.65,24.47,24.65,2198500.0,16.2724,16.3854,16.2657,16.3854,2198500.0
2009-05-28 14:25:00,24.65,24.7,24.56,24.57,1277900.0,16.3854,16.4186,16.3256,16.3322,1277900.0
2009-05-28 14:30:00,24.58,24.63,24.48,24.57,1076800.0,16.3389,16.3721,16.2724,16.3322,1076800.0
2009-05-28 14:35:00,24.58,24.59,24.44,24.47,889800.0,16.3389,16.3455,16.2458,16.2657,889800.0
2009-05-28 14:40:00,24.47,24.48,24.36,24.37,1001800.0,16.2657,16.2724,16.1926,16.1993,1001800.0
2009-05-28 14:45:00,24.38,24.47,24.37,24.47,815200.0,16.2059,16.2657,16.1993,16.2657,815200.0
2009-05-28 14:50:00,24.46,24.47,24.4,24.46,761700.0,16.2591,16.2657,16.2192,16.2591,761700.0
2009-05-28 14:55:00,24.46,24.47,24.26,24.34,1000300.0,16.2591,16.2657,16.1262,16.1793,1000300.0
2009-05-28 15:00:00,24.35,24.45,24.35,24.4,800000.0,16.186,16.2525,16.186,16.2192,800000.0
2009-05-28 15:05:00,24.39,24.45,24.35,24.38,801400.0,16.2126,16.2525,16.186,16.2059,801400.0
2009-05-28 15:10:00,24.38,24.38,24.25,24.32,1276800.0,16.2059,16.2059,16.1195,16.166,1276800.0
2009-05-28 15:15:00,24.32,24.41,24.3,24.39,865500.0,16.166,16.2259,16.1527,16.2126,865500.0
2009-05-28 15:20:00,24.39,24.4,24.27,24.29,1001200.0,16.2126,16.2192,16.1328,16.1461,1001200.0
2009-05-28 15:25:00,24.29,24.38,24.27,24.37,941200.0,16.1461,16.2059,16.1328,16.1993,941200.0
2009-05-28 15:30:00,24.36,24.52,24.33,24.5,1552600.0,16.1926,16.299,16.1727,16.2857,1552600.0
2009-05-28 15:35:00,24.5,24.65,24.5,24.59,1915700.0,16.2857,16.3854,16.2857,16.3455,1915700.0
2009-05-28 15:40:00,24.59,24.63,24.49,24.54,1780600.0,16.3455,16.3721,16.279,16.3123,1780600.0
2009-05-28 15:45:00,24.54,24.6,24.48,24.59,1653900.0,16.3123,16.3522,16.2724,16.3455,1653900.0
2009-05-28 15:50:00,24.59,24.62,24.41,24.48,2958800.0,16.3455,16.3655,16.2259,16.2724,2958800.0
2009-05-28 15:55:00,24.48,24.75,24.43,24.7,5868500.0,16.2724,16.4519,16.2392,16.4186,5868500.0
2009-05-29 09:30:00,24.8,24.91,24.53,24.62,2683700.0,16.4851,16.5582,16.3056,16.3655,2683700.0
2009-05-29 09:35:00,24.62,24.63,24.32,24.4,3798700.0,16.3655,16.3721,16.166,16.2192,3798700.0
2009-05-29 09:40:00,24.4,24.44,24.13,24.28,4271600.0,16.2192,16.2458,16.0397,16.1394,4271600.0
2009-05-29 09:45:00,24.28,25.0,24.18,24.29,2609400.0,16.1394,16.618,16.073,16.1461,2609400.0
2009-05-29 09:50:00,24.29,24.34,24.23,24.29,1929400.0,16.1461,16.1793,16.1062,16.1461,1929400.0
2009-05-29 09:55:00,24.3,24.39,24.27,24.34,1550100.0,16.1527,16.2126,16.1328,16.1793,1550100.0
2009-05-29 10:00:00,24.34,24.46,24.3,24.35,1585300.0,16.1793,16.2591,16.1527,16.186,1585300.0
2009-05-29 10:05:00,24.34,24.48,24.34,24.42,1218300.0,16.1793,16.2724,16.1793,16.2325,1218300.0
2009-05-29 10:10:00,24.42,24.48,24.37,24.46,1062900.0,16.2325,16.2724,16.1993,16.2591,1062900.0
2009-05-29 10:15:00,24.47,24.53,24.45,24.5,1285400.0,16.2657,16.3056,16.2525,16.2857,1285400.0
2009-05-29 10:20:00,24.5,24.73,24.46,24.71,1266100.0,16.2857,16.4386,16.2591,16.4253,1266100.0
2009-05-29 10:25:00,24.7,24.75,24.66,24.74,1001700.0,16.4186,16.4519,16.392,16.4452,1001700.0
2009-05-29 10:30:00,24.74,24.75,24.56,24.56,1033300.0,16.4452,16.4519,16.3256,16.3256,1033300.0
2009-05-29 10:35:00,24.56,24.6,24.46,24.49,1123800.0,16.3256,16.3522,16.2591,16.279,1123800.0
2009-05-29 10:40:00,24.49,24.54,24.44,24.44,860600.0,16.279,16.3123,16.2458,16.2458,860600.0
2009-05-29 10:45:00,24.45,24.45,24.28,24.39,1286400.0,16.2525,16.2525,16.1394,16.2126,1286400.0
2009-05-29 10:50:00,24.39,24.4,24.28,24.31,993500.0,16.2126,16.2192,16.1394,16.1594,993500.0
2009-05-29 10:55:00,24.31,24.41,24.3,24.4,712200.0,16.1594,16.2259,16.1527,16.2192,712200.0
2009-05-29 11:00:00,24.4,24.4,24.3,24.32,670600.0,16.2192,16.2192,16.1527,16.166,670600.0
2009-05-29 11:05:00,24.32,24.35,24.24,24.32,932900.0,16.166,16.186,16.1129,16.166,932900.0
2009-05-29 11:10:00,24.32,24.37,24.28,24.34,683500.0,16.166,16.1993,16.1394,16.1793,683500.0
2009-05-29 11:15:00,24.34,24.4,24.33,24.38,402000.0,16.1793,16.2192,16.1727,16.2059,402000.0
2009-05-29 11:20:00,24.38,24.4,24.3,24.4,728200.0,16.2059,16.2192,16.1527,16.2192,728200.0
2009-05-29 11:25:00,24.4,24.44,24.3,24.31,894000.0,16.2192,16.2458,16.1527,16.1594,894000.0
2009-05-29 11:30:00,24.31,24.34,24.28,24.32,531900.0,16.1594,16.1793,16.1394,16.166,531900.0
2009-05-29 11:35:00,24.32,24.35,24.23,24.3,787900.0,16.166,16.186,16.1062,16.1527,787900.0
2009-05-29 11:40:00,24.3,24.39,24.28,24.37,682700.0,16.1527,16.2126,16.1394,16.1993,682700.0
2009-05-29 11:45:00,24.36,24.37,24.3,24.35,366300.0,16.1926,16.1993,16.1527,16.186,366300.0
2009-05-29 11:50:00,24.36,24.38,24.31,24.32,402800.0,16.1926,16.2059,16.1594,16.166,402800.0
2009-05-29 11:55:00,24.32,24.34,24.26,24.29,501100.0,16.166,16.1793,16.1262,16.1461,501100.0
2009-05-29 12:00:00,24.3,24.36,24.28,24.32,368900.0,16.1527,16.1926,16.1394,16.166,368900.0
2009-05-29 12:05:00,24.35,24.35,24.29,24.31,348600.0,16.186,16.186,16.1461,16.1594,348600.0
2009-05-29 12:10:00,24.31,24.4,24.3,24.35,466700.0,16.1594,16.2192,16.1527,16.186,466700.0
2009-05-29 12:15:00,24.36,24.48,24.35,24.48,689500.0,16.1926,16.2724,16.186,16.2724,689500.0
2009-05-29 12:20:00,24.48,24.49,24.42,24.46,705700.0,16.2724,16.279,16.2325,16.2591,705700.0
2009-05-29 12:25:00,24.46,24.59,24.43,24.56,944100.0,16.2591,16.3455,16.2392,16.3256,944100.0
2009-05-29 12:30:00,24.56,24.57,24.51,24.53,474900.0,16.3256,16.3322,16.2923,16.3056,474900.0
2009-05-29 12:35:00,24.54,24.6,24.5,24.52,884100.0,16.3123,16.3522,16.2857,16.299,884100.0
2009-05-29 12:40:00,24.51,24.58,24.48,24.53,592900.0,16.2923,16.3389,16.2724,16.3056,592900.0
2009-05-29 12:45:00,24.54,24.55,24.49,24.52,393900.0,16.3123,16.3189,16.279,16.299,393900.0
2009-05-29 12:50:00,24.51,24.56,24.5,24.56,463600.0,16.2923,16.3256,16.2857,16.3256,463600.0
2009-05-29 12:55:00,24.56,24.66,24.55,24.55,406900.0,16.3256,16.392,16.3189,16.3189,406900.0
2009-05-29 13:00:00,24.55,24.69,24.55,24.61,838100.0,16.3189,16.412,16.3189,16.3588,838100.0
2009-05-29 13:05:00,24.61,24.64,24.55,24.57,627400.0,16.3588,16.3787,16.3189,16.3322,627400.0
2009-05-29 13:10:00,24.57,24.63,24.55,24.58,340100.0,16.3322,16.3721,16.3189,16.3389,340100.0
2009-05-29 13:15:00,24.58,24.6,24.55,24.6,354700.0,16.3389,16.3522,16.3189,16.3522,354700.0
2009-05-29 13:20:00,24.6,24.66,24.59,24.64,498100.0,16.3522,16.392,16.3455,16.3787,498100.0
2009-05-29 13:25:00,24.65,24.69,24.65,24.68,301700.0,16.3854,16.412,16.3854,16.4053,301700.0
2009-05-29 13:30:00,24.68,24.8,24.67,24.78,1138100.0,16.4053,16.4851,16.3987,16.4718,1138100.0
2009-05-29 13:35:00,24.78,24.8,24.73,24.75,542700.0,16.4718,16.4851,16.4386,16.4519,542700.0
2009-05-29 13:40:00,24.75,24.79,24.74,24.78,292400.0,16.4519,16.4785,16.4452,16.4718,292400.0
2009-05-29 13:45:00,24.79,24.8,24.74,24.77,686800.0,16.4785,16.4851,16.4452,16.4652,686800.0
2009-05-29 13:50:00,24.77,24.77,24.66,24.71,564100.0,16.4652,16.4652,16.392,16.4253,564100.0
2009-05-29 13:55:00,24.7,24.73,24.7,24.7,203700.0,16.4186,16.4386,16.4186,16.4186,203700.0
2009-05-29 14:00:00,24.71,24.72,24.62,24.69,583400.0,16.4253,16.4319,16.3655,16.412,583400.0
2009-05-29 14:05:00,24.68,24.71,24.64,24.65,470100.0,16.4053,16.4253,16.3787,16.3854,470100.0
2009-05-29 14:10:00,24.65,24.69,24.63,24.65,543400.0,16.3854,16.412,16.3721,16.3854,543400.0
2009-05-29 14:15:00,24.66,24.67,24.62,24.63,847300.0,16.392,16.3987,16.3655,16.3721,847300.0
2009-05-29 14:20:00,24.63,24.63,24.49,24.52,807100.0,16.3721,16.3721,16.279,16.299,807100.0
2009-05-29 14:25:00,24.51,24.53,24.46,24.51,883300.0,16.2923,16.3056,16.2591,16.2923,883300.0
2009-05-29 14:30:00,24.51,24.57,24.46,24.48,571600.0,16.2923,16.3322,16.2591,16.2724,571600.0
2009-05-29 14:35:00,24.49,24.53,24.47,24.52,339400.0,16.279,16.3056,16.2657,16.299,339400.0
2009-05-29 14:40:00,24.52,24.57,24.41,24.42,856200.0,16.299,16.3322,16.2259,16.2325,856200.0
2009-05-29 14:45:00,24.41,24.43,24.35,24.36,701800.0,16.2259,16.2392,16.186,16.1926,701800.0
2009-05-29 14:50:00,24.37,24.38,24.29,24.34,1140900.0,16.1993,16.2059,16.1461,16.1793,1140900.0
2009-05-29 14:55:00,24.34,24.41,24.3,24.41,1118000.0,16.1793,16.2259,16.1527,16.2259,1118000.0
2009-05-29 15:00:00,24.41,24.53,24.34,24.52,866500.0,16.2259,16.3056,16.1793,16.299,866500.0
2009-05-29 15:05:00,24.52,24.68,24.52,24.65,1575000.0,16.299,16.4053,16.299,16.3854,1575000.0
2009-05-29 15:10:00,24.65,24.79,24.64,24.73,1638700.0,16.3854,16.4785,16.3787,16.4386,1638700.0
2009-05-29 15:15:00,24.73,24.8,24.65,24.79,1098300.0,16.4386,16.4851,16.3854,16.4785,1098300.0
2009-05-29 15:20:00,24.8,24.83,24.6,24.68,1933800.0,16.4851,16.505,16.3522,16.4053,1933800.0
2009-05-29 15:25:00,24.68,24.85,24.67,24.8,1431300.0,16.4053,16.5183,16.3987,16.4851,1431300.0
2009-05-29 15:30:00,24.8,24.95,24.76,24.85,2377700.0,16.4851,16.5848,16.4585,16.5183,2377700.0
2009-05-29 15:35:00,24.86,25.1,24.85,25.08,3415300.0,16.525,16.6845,16.5183,16.6712,3415300.0
2009-05-29 15:40:00,25.07,25.15,25.03,25.12,2935100.0,16.6646,16.7178,16.638,16.6978,2935100.0
2009-05-29 15:45:00,25.12,25.13,24.92,25.05,2290700.0,16.6978,16.7045,16.5649,16.6513,2290700.0
2009-05-29 15:50:00,25.05,25.12,24.93,25.04,3339200.0,16.6513,16.6978,16.5715,16.6446,3339200.0
2009-05-29 15:55:00,25.04,25.29,25.04,25.26,7684700.0,16.6446,16.8108,16.6446,16.7909,7684700.0
2009-06-01 09:30:00,25.77,25.78,25.17,25.27,3231900.0,17.1299,17.1365,16.7311,16.7975,3231900.0
2009-06-01 09:35:00,25.27,25.34,25.0,25.25,3172200.0,16.7975,16.8441,16.618,16.7842,3172200.0
2009-06-01 09:40:00,25.26,25.73,25.24,25.68,2127100.0,16.7909,17.1033,16.7776,17.0701,2127100.0
2009-06-01 09:45:00,25.67,25.75,25.57,25.65,2180200.0,17.0634,17.1166,16.9969,17.0501,2180200.0
2009-06-01 09:50:00,25.65,25.75,25.58,25.74,1692800.0,17.0501,17.1166,17.0036,17.1099,1692800.0
2009-06-01 09:55:00,25.74,25.9,25.7,25.71,2772400.0,17.1099,17.2163,17.0834,17.09,2772400.0
2009-06-01 10:00:00,25.72,25.83,25.64,25.68,3152800.0,17.0966,17.1698,17.0435,17.0701,3152800.0
2009-06-01 10:05:00,25.69,25.76,25.63,25.65,1545200.0,17.0767,17.1232,17.0368,17.0501,1545200.0
2009-06-01 10:10:00,25.65,25.68,25.47,25.52,1954000.0,17.0501,17.0701,16.9305,16.9637,1954000.0
2009-06-01 10:15:00,25.52,25.75,25.48,25.75,1987000.0,16.9637,17.1166,16.9371,17.1166,1987000.0
2009-06-01 10:20:00,25.75,25.79,25.63,25.64,1491000.0,17.1166,17.1432,17.0368,17.0435,1491000.0
2009-06-01 10:25:00,25.64,25.72,25.6,25.61,1571700.0,17.0435,17.0966,17.0169,17.0235,1571700.0
2009-06-01 10:30:00,25.61,25.75,25.6,25.73,923300.0,17.0235,17.1166,17.0169,17.1033,923300.0
2009-06-01 10:35:00,25.74,25.92,25.69,25.91,1664600.0,17.1099,17.2296,17.0767,17.2229,1664600.0
2009-06-01 10:40:00,25.91,25.95,25.82,25.87,1432100.0,17.2229,17.2495,17.1631,17.1964,1432100.0
2009-06-01 10:45:00,25.87,25.91,25.69,25.75,1296100.0,17.1964,17.2229,17.0767,17.1166,1296100.0
2009-06-01 10:50:00,25.75,25.82,25.67,25.77,1046300.0,17.1166,17.1631,17.0634,17.1299,1046300.0
2009-06-01 10:55:00,25.77,25.87,25.74,25.8,1088400.0,17.1299,17.1964,17.1099,17.1498,1088400.0
2009-06-01 11:00:00,25.8,25.94,25.79,25.92,1281800.0,17.1498,17.2429,17.1432,17.2296,1281800.0
2009-06-01 11:05:00,25.93,26.04,25.91,25.91,2494300.0,17.2362,17.3094,17.2229,17.2229,2494300.0
2009-06-01 11:10:00,25.91,26.04,25.89,25.95,1363600.0,17.2229,17.3094,17.2097,17.2495,1363600.0
2009-06-01 11:15:00,25.96,25.99,25.86,25.86,663200.0,17.2562,17.2761,17.1897,17.1897,663200.0
2009-06-01 11:20:00,25.87,25.96,25.84,25.91,929100.0,17.1964,17.2562,17.1764,17.2229,929100.0
2009-06-01 11:25:00,25.91,25.96,25.87,25.93,540200.0,17.2229,17.2562,17.1964,17.2362,540200.0
2009-06-01 11:30:00,25.92,25.95,25.85,25.85,457800.0,17.2296,17.2495,17.1831,17.1831,457800.0
2009-06-01 11:35:00,25.84,25.87,25.76,25.84,523600.0,17.1764,17.1964,17.1232,17.1764,523600.0
2009-06-01 11:40:00,25.84,25.93,25.82,25.91,596000.0,17.1764,17.2362,17.1631,17.2229,596000.0
2009-06-01 11:45:00,25.92,25.98,25.91,25.92,416900.0,17.2296,17.2695,17.2229,17.2296,416900.0
2009-06-01 11:50:00,25.93,25.95,25.85,25.87,610700.0,17.2362,17.2495,17.1831,17.1964,610700.0
2009-06-01 11:55:00,25.87,25.95,25.83,25.89,998600.0,17.1964,17.2495,17.1698,17.2097,998600.0
2009-06-01 12:00:00,25.9,25.96,25.87,25.88,695300.0,17.2163,17.2562,17.1964,17.203,695300.0
2009-06-01 12:05:00,25.88,25.96,25.86,25.91,497300.0,17.203,17.2562,17.1897,17.2229,497300.0
2009-06-01 12:10:00,25.91,25.96,25.9,25.95,363200.0,17.2229,17.2562,17.2163,17.2495,363200.0
2009-06-01 12:15:00,25.95,26.0,25.95,26.0,587900.0,17.2495,17.2828,17.2495,17.2828,587900.0
2009-06-01 12:20:00,26.0,26.01,25.98,25.99,518000.0,17.2828,17.2894,17.2695,17.2761,518000.0
2009-06-01 12:25:00,25.99,26.05,25.95,25.99,897200.0,17.2761,17.316,17.2495,17.2761,897200.0
2009-06-01 12:30:00,26.0,26.04,25.95,25.96,751700.0,17.2828,17.3094,17.2495,17.2562,751700.0
2009-06-01 12:35:00,25.96,25.99,25.92,25.94,502200.0,17.2562,17.2761,17.2296,17.2429,502200.0
2009-06-01 12:40:00,25.94,25.99,25.92,25.99,430800.0,17.2429,17.2761,17.2296,17.2761,430800.0
2009-06-01 12:45:00,25.99,26.0,25.97,26.0,400700.0,17.2761,17.2828,17.2628,17.2828,400700.0
2009-06-01 12:50:00,26.0,26.0,25.95,25.97,333800.0,17.2828,17.2828,17.2495,17.2628,333800.0
2009-06-01 12:55:00,25.97,25.97,25.84,25.9,1079700.0,17.2628,17.2628,17.1764,17.2163,1079700.0
2009-06-01 13:00:00,25.9,25.91,25.86,25.86,968700.0,17.2163,17.2229,17.1897,17.1897,968700.0
2009-06-01 13:05:00,25.86,25.93,25.86,25.92,694800.0,17.1897,17.2362,17.1897,17.2296,694800.0
2009-06-01 13:10:00,25.92,25.98,25.91,25.95,626700.0,17.2296,17.2695,17.2229,17.2495,626700.0
2009-06-01 13:15:00,25.95,25.98,25.92,25.96,698600.0,17.2495,17.2695,17.2296,17.2562,698600.0
2009-06-01 13:20:00,25.96,26.0,25.95,25.97,774300.0,17.2562,17.2828,17.2495,17.2628,774300.0
2009-06-01 13:25:00,25.97,25.98,25.96,25.97,352300.0,17.2628,17.2695,17.2562,17.2628,352300.0
2009-06-01 13:30:00,25.98,26.0,25.97,25.97,547300.0,17.2695,17.2828,17.2628,17.2628,547300.0
2009-06-01 13:35:00,25.97,26.0,25.96,25.97,773400.0,17.2628,17.2828,17.2562,17.2628,773400.0
2009-06-01 13:40:00,25.97,25.98,25.95,25.96,391100.0,17.2628,17.2695,17.2495,17.2562,391100.0
2009-06-01 13:45:00,25.97,25.99,25.96,25.99,522300.0,17.2628,17.2761,17.2562,17.2761,522300.0
2009-06-01 13:50:00,25.99,25.99,25.96,25.96,275400.0,17.2761,17.2761,17.2562,17.2562,275400.0
2009-06-01 13:55:00,25.96,26.0,25.96,25.97,1202400.0,17.2562,17.2828,17.2562,17.2628,1202400.0
2009-06-01 14:00:00,25.97,26.0,25.97,25.99,863100.0,17.2628,17.2828,17.2628,17.2761,863100.0
2009-06-01 14:05:00,26.0,26.0,25.89,25.9,1589300.0,17.2828,17.2828,17.2097,17.2163,1589300.0
2009-06-01 14:10:00,25.91,25.94,25.73,25.74,1555600.0,17.2229,17.2429,17.1033,17.1099,1555600.0
2009-06-01 14:15:00,25.74,25.79,25.65,25.68,1417300.0,17.1099,17.1432,17.0501,17.0701,1417300.0
2009-06-01 14:20:00,25.68,25.69,25.57,25.64,1741200.0,17.0701,17.0767,16.9969,17.0435,1741200.0
2009-06-01 14:25:00,25.65,25.69,25.53,25.53,1224500.0,17.0501,17.0767,16.9704,16.9704,1224500.0
2009-06-01 14:30:00,25.54,25.56,25.35,25.43,1692200.0,16.977,16.9903,16.8507,16.9039,1692200.0
2009-06-01 14:35:00,25.45,25.55,25.38,25.47,1156700.0,16.9172,16.9836,16.8706,16.9305,1156700.0
2009-06-01 14:40:00,25.48,25.51,25.34,25.49,1603900.0,16.9371,16.9571,16.8441,16.9438,1603900.0
2009-06-01 14:45:00,25.49,25.58,25.25,25.3,1918900.0,16.9438,17.0036,16.7842,16.8175,1918900.0
2009-06-01 14:50:00,25.3,25.34,25.21,25.33,1642300.0,16.8175,16.8441,16.7576,16.8374,1642300.0
2009-06-01 14:55:00,25.33,25.43,25.26,25.39,936200.0,16.8374,16.9039,16.7909,16.8773,936200.0
2009-06-01 15:00:00,25.39,25.48,25.34,25.38,896800.0,16.8773,16.9371,16.8441,16.8706,896800.0
2009-06-01 15:05:00,25.38,25.39,25.25,25.37,1358300.0,16.8706,16.8773,16.7842,16.864,1358300.0
2009-06-01 15:10:00,25.37,25.39,25.26,25.26,1193600.0,16.864,16.8773,16.7909,16.7909,1193600.0
2009-06-01 15:15:00,25.26,25.42,25.21,25.32,1310800.0,16.7909,16.8972,16.7576,16.8308,1310800.0
2009-06-01 15:20:00,25.31,25.4,25.27,25.37,1313700.0,16.8241,16.8839,16.7975,16.864,1313700.0
2009-06-01 15:25:00,25.37,25.64,25.33,25.62,1884800.0,16.864,17.0435,16.8374,17.0302,1884800.0
2009-06-01 15:30:00,25.62,25.75,25.58,25.6,2335400.0,17.0302,17.1166,17.0036,17.0169,2335400.0
2009-06-01 15:35:00,25.6,25.85,25.6,25.81,2720900.0,17.0169,17.1831,17.0169,17.1565,2720900.0
2009-06-01 15:40:00,25.81,25.97,25.76,25.89,3694200.0,17.1565,17.2628,17.1232,17.2097,3694200.0
2009-06-01 15:45:00,25.89,25.95,25.72,25.89,3009200.0,17.2097,17.2495,17.0966,17.2097,3009200.0
2009-06-01 15:50:00,25.89,26.01,25.81,25.93,4762000.0,17.2097,17.2894,17.1565,17.2362,4762000.0
2009-06-01 15:55:00,25.93,25.97,25.68,25.81,7432900.0,17.2362,17.2628,17.0701,17.1565,7432900.0
2009-06-02 09:30:00,24.84,24.95,24.53,24.55,3786100.0,16.5117,16.5848,16.3056,16.3189,3786100.0
2009-06-02 09:35:00,24.55,24.73,24.45,24.71,5213300.0,16.3189,16.4386,16.2525,16.4253,5213300.0
2009-06-02 09:40:00,24.71,24.93,24.64,24.65,3510600.0,16.4253,16.5715,16.3787,16.3854,3510600.0
2009-06-02 09:45:00,24.66,24.67,24.5,24.62,2533800.0,16.392,16.3987,16.2857,16.3655,2533800.0
2009-06-02 09:50:00,24.61,24.64,24.47,24.59,2664300.0,16.3588,16.3787,16.2657,16.3455,2664300.0
2009-06-02 09:55:00,24.6,24.62,24.5,24.6,2063200.0,16.3522,16.3655,16.2857,16.3522,2063200.0
2009-06-02 10:00:00,24.6,24.87,24.56,24.74,3958300.0,16.3522,16.5316,16.3256,16.4452,3958300.0
2009-06-02 10:05:00,24.76,24.88,24.63,24.87,1965100.0,16.4585,16.5383,16.3721,16.5316,1965100.0
2009-06-02 10:10:00,24.87,24.88,24.6,24.65,1521700.0,16.5316,16.5383,16.3522,16.3854,1521700.0
2009-06-02 10:15:00,24.64,24.66,24.53,24.6,1528700.0,16.3787,16.392,16.3056,16.3522,1528700.0
2009-06-02 10:20:00,24.59,24.66,24.57,24.62,1188400.0,16.3455,16.392,16.3322,16.3655,1188400.0
2009-06-02 10:25:00,24.63,24.74,24.6,24.65,1166100.0,16.3721,16.4452,16.3522,16.3854,1166100.0
2009-06-02 10:30:00,24.65,24.79,24.64,24.68,1255400.0,16.3854,16.4785,16.3787,16.4053,1255400.0
2009-06-02 10:35:00,24.67,24.7,24.64,24.68,1136400.0,16.3987,16.4186,16.3787,16.4053,1136400.0
2009-06-02 10:40:00,24.68,24.71,24.55,24.58,1699500.0,16.4053,16.4253,16.3189,16.3389,1699500.0
2009-06-02 10:45:00,24.58,24.6,24.47,24.57,2179000.0,16.3389,16.3522,16.2657,16.3322,2179000.0
2009-06-02 10:50:00,24.58,24.6,24.4,24.45,2076500.0,16.3389,16.3522,16.2192,16.2525,2076500.0
2009-06-02 10:55:00,24.45,24.52,24.38,24.48,1337800.0,16.2525,16.299,16.2059,16.2724,1337800.0
2009-06-02 11:00:00,24.48,24.57,24.44,24.48,1245700.0,16.2724,16.3322,16.2458,16.2724,1245700.0
2009-06-02 11:05:00,24.47,24.5,24.38,24.4,1066400.0,16.2657,16.2857,16.2059,16.2192,1066400.0
2009-06-02 11:10:00,24.41,24.47,24.4,24.43,865100.0,16.2259,16.2657,16.2192,16.2392,865100.0
2009-06-02 11:15:00,24.43,24.45,24.35,24.45,1177100.0,16.2392,16.2525,16.186,16.2525,1177100.0
2009-06-02 11:20:00,24.44,24.45,24.37,24.39,1068800.0,16.2458,16.2525,16.1993,16.2126,1068800.0
2009-06-02 11:25:00,24.4,24.44,24.35,24.35,1318500.0,16.2192,16.2458,16.186,16.186,1318500.0
2009-06-02 11:30:00,24.35,24.4,24.28,24.3,1231000.0,16.186,16.2192,16.1394,16.1527,1231000.0
2009-06-02 11:35:00,24.29,24.31,24.23,24.24,1168700.0,16.1461,16.1594,16.1062,16.1129,1168700.0
2009-06-02 11:40:00,24.24,24.27,24.17,24.19,1833600.0,16.1129,16.1328,16.0663,16.0796,1833600.0
2009-06-02 11:45:00,24.2,24.21,24.11,24.12,1338100.0,16.0863,16.0929,16.0264,16.0331,1338100.0
2009-06-02 11:50:00,24.13,24.28,24.12,24.28,876500.0,16.0397,16.1394,16.0331,16.1394,876500.0
2009-06-02 11:55:00,24.28,24.35,24.25,24.25,808600.0,16.1394,16.186,16.1195,16.1195,808600.0
2009-06-02 12:00:00,24.26,24.36,24.25,24.33,895500.0,16.1262,16.1926,16.1195,16.1727,895500.0
2009-06-02 12:05:00,24.34,24.4,24.29,24.31,753800.0,16.1793,16.2192,16.1461,16.1594,753800.0
2009-06-02 12:10:00,24.3,24.32,24.27,24.28,693800.0,16.1527,16.166,16.1328,16.1394,693800.0
2009-06-02 12:15:00,24.29,24.37,24.26,24.37,1036900.0,16.1461,16.1993,16.1262,16.1993,1036900.0
2009-06-02 12:20:00,24.37,24.42,24.33,24.39,1098400.0,16.1993,16.2325,16.1727,16.2126,1098400.0
2009-06-02 12:25:00,24.39,24.4,24.28,24.33,715300.0,16.2126,16.2192,16.1394,16.1727,715300.0
2009-06-02 12:30:00,24.32,24.36,24.3,24.34,385400.0,16.166,16.1926,16.1527,16.1793,385400.0
2009-06-02 12:35:00,24.35,24.44,24.34,24.42,556200.0,16.186,16.2458,16.1793,16.2325,556200.0
2009-06-02 12:40:00,24.42,24.48,24.41,24.42,861900.0,16.2325,16.2724,16.2259,16.2325,861900.0
2009-06-02 12:45:00,24.42,24.44,24.4,24.4,319400.0,16.2325,16.2458,16.2192,16.2192,319400.0
2009-06-02 12:50:00,24.41,24.44,24.33,24.39,601500.0,16.2259,16.2458,16.1727,16.2126,601500.0
2009-06-02 12:55:00,24.38,24.48,24.38,24.44,467900.0,16.2059,16.2724,16.2059,16.2458,467900.0
2009-06-02 13:00:00,24.45,24.45,24.37,24.41,599500.0,16.2525,16.2525,16.1993,16.2259,599500.0
2009-06-02 13:05:00,24.41,24.45,24.41,24.45,433000.0,16.2259,16.2525,16.2259,16.2525,433000.0
2009-06-02 13:10:00,24.45,24.53,24.44,24.53,715700.0,16.2525,16.3056,16.2458,16.3056,715700.0
2009-06-02 13:15:00,24.53,24.53,24.41,24.41,692200.0,16.3056,16.3056,16.2259,16.2259,692200.0
2009-06-02 13:20:00,24.42,24.49,24.41,24.49,404700.0,16.2325,16.279,16.2259,16.279,404700.0
2009-06-02 13:25:00,24.49,24.53,24.44,24.5,547200.0,16.279,16.3056,16.2458,16.2857,547200.0
2009-06-02 13:30:00,24.5,24.6,24.5,24.54,796500.0,16.2857,16.3522,16.2857,16.3123,796500.0
2009-06-02 13:35:00,24.55,24.61,24.53,24.57,694700.0,16.3189,16.3588,16.3056,16.3322,694700.0
2009-06-02 13:40:00,24.57,24.58,24.5,24.56,560400.0,16.3322,16.3389,16.2857,16.3256,560400.0
2009-06-02 13:45:00,24.56,24.57,24.5,24.5,552200.0,16.3256,16.3322,16.2857,16.2857,552200.0
2009-06-02 13:50:00,24.5,24.53,24.43,24.44,761000.0,16.2857,16.3056,16.2392,16.2458,761000.0
2009-06-02 13:55:00,24.45,24.48,24.42,24.44,784100.0,16.2525,16.2724,16.2325,16.2458,784100.0
2009-06-02 14:00:00,24.45,24.45,24.3,24.3,724000.0,16.2525,16.2525,16.1527,16.1527,724000.0
2009-06-02 14:05:00,24.3,24.43,24.3,24.41,465600.0,16.1527,16.2392,16.1527,16.2259,465600.0
2009-06-02 14:10:00,24.41,24.42,24.35,24.41,490300.0,16.2259,16.2325,16.186,16.2259,490300.0
2009-06-02 14:15:00,24.42,24.53,24.42,24.46,1105200.0,16.2325,16.3056,16.2325,16.2591,1105200.0
2009-06-02 14:20:00,24.46,24.53,24.42,24.48,677200.0,16.2591,16.3056,16.2325,16.2724,677200.0
2009-06-02 14:25:00,24.44,24.55,24.43,24.52,1570200.0,16.2458,16.3189,16.2392,16.299,1570200.0
2009-06-02 14:30:00,24.53,24.55,24.41,24.47,1368100.0,16.3056,16.3189,16.2259,16.2657,1368100.0
2009-06-02 14:35:00,24.47,24.51,24.43,24.47,431800.0,16.2657,16.2923,16.2392,16.2657,431800.0
2009-06-02 14:40:00,24.46,24.52,24.44,24.46,864200.0,16.2591,16.299,16.2458,16.2591,864200.0
2009-06-02 14:45:00,24.44,24.48,24.41,24.48,588800.0,16.2458,16.2724,16.2259,16.2724,588800.0
2009-06-02 14:50:00,24.48,24.48,24.4,24.45,512400.0,16.2724,16.2724,16.2192,16.2525,512400.0
2009-06-02 14:55:00,24.45,24.47,24.39,24.4,654300.0,16.2525,16.2657,16.2126,16.2192,654300.0
2009-06-02 15:00:00,24.39,24.46,24.38,24.45,611800.0,16.2126,16.2591,16.2059,16.2525,611800.0
2009-06-02 15:05:00,24.45,24.55,24.44,24.55,1362900.0,16.2525,16.3189,16.2458,16.3189,1362900.0
2009-06-02 15:10:00,24.54,24.56,24.51,24.53,706700.0,16.3123,16.3256,16.2923,16.3056,706700.0
2009-06-02 15:15:00,24.52,24.54,24.43,24.49,821000.0,16.299,16.3123,16.2392,16.279,821000.0
2009-06-02 15:20:00,24.48,24.5,24.38,24.42,1262300.0,16.2724,16.2857,16.2059,16.2325,1262300.0
2009-06-02 15:25:00,24.43,24.53,24.41,24.43,1236400.0,16.2392,16.3056,16.2259,16.2392,1236400.0
2009-06-02 15:30:00,24.43,24.47,24.4,24.42,867600.0,16.2392,16.2657,16.2192,16.2325,867600.0
2009-06-02 15:35:00,24.46,24.52,24.42,24.52,995700.0,16.2591,16.299,16.2325,16.299,995700.0
2009-06-02 15:40:00,24.52,24.56,24.43,24.49,1502800.0,16.299,16.3256,16.2392,16.279,1502800.0
2009-06-02 15:45:00,24.48,24.55,24.46,24.52,995100.0,16.2724,16.3189,16.2591,16.299,995100.0
2009-06-02 15:50:00,24.52,24.55,24.37,24.45,1848000.0,16.299,16.3189,16.1993,16.2525,1848000.0
2009-06-02 15:55:00,24.46,24.52,24.4,24.45,3038900.0,16.2591,16.299,16.2192,16.2525,3038900.0
2009-06-03 09:30:00,24.3,24.4,24.15,24.3,1552600.0,16.1527,16.2192,16.053,16.1527,1552600.0
2009-06-03 09:35:00,24.3,24.64,24.3,24.6,2335800.0,16.1527,16.3787,16.1527,16.3522,2335800.0
2009-06-03 09:40:00,24.6,24.63,24.47,24.49,1494700.0,16.3522,16.3721,16.2657,16.279,1494700.0
2009-06-03 09:45:00,24.5,24.63,24.47,24.57,1341400.0,16.2857,16.3721,16.2657,16.3322,1341400.0
2009-06-03 09:50:00,24.56,24.63,24.46,24.49,1663900.0,16.3256,16.3721,16.2591,16.279,1663900.0
2009-06-03 09:55:00,24.49,24.58,24.48,24.53,1138500.0,16.279,16.3389,16.2724,16.3056,1138500.0
2009-06-03 10:00:00,24.54,24.63,24.48,24.59,2042500.0,16.3123,16.3721,16.2724,16.3455,2042500.0
2009-06-03 10:05:00,24.59,24.64,24.49,24.51,1564100.0,16.3455,16.3787,16.279,16.2923,1564100.0
2009-06-03 10:10:00,24.51,24.51,24.32,24.35,1972200.0,16.2923,16.2923,16.166,16.186,1972200.0
2009-06-03 10:15:00,24.35,24.37,24.2,24.21,1820200.0,16.186,16.1993,16.0863,16.0929,1820200.0
2009-06-03 10:20:00,24.21,24.23,24.11,24.15,1383700.0,16.0929,16.1062,16.0264,16.053,1383700.0
2009-06-03 10:25:00,24.16,24.26,24.11,24.23,1357600.0,16.0597,16.1262,16.0264,16.1062,1357600.0
2009-06-03 10:30:00,24.23,24.25,24.19,24.22,1000600.0,16.1062,16.1195,16.0796,16.0996,1000600.0
2009-06-03 10:35:00,24.22,24.26,24.21,24.22,623700.0,16.0996,16.1262,16.0929,16.0996,623700.0
2009-06-03 10:40:00,24.22,24.3,24.21,24.29,697400.0,16.0996,16.1527,16.0929,16.1461,697400.0
2009-06-03 10:45:00,24.3,24.3,24.23,24.25,428200.0,16.1527,16.1527,16.1062,16.1195,428200.0
2009-06-03 10:50:00,24.25,24.37,24.24,24.32,782600.0,16.1195,16.1993,16.1129,16.166,782600.0
2009-06-03 10:55:00,24.31,24.4,24.31,24.39,377600.0,16.1594,16.2192,16.1594,16.2126,377600.0
2009-06-03 11:00:00,24.39,24.41,24.33,24.41,634600.0,16.2126,16.2259,16.1727,16.2259,634600.0
2009-06-03 11:05:00,24.41,24.42,24.32,24.32,401800.0,16.2259,16.2325,16.166,16.166,401800.0
2009-06-03 11:10:00,24.32,24.34,24.25,24.26,399500.0,16.166,16.1793,16.1195,16.1262,399500.0
2009-06-03 11:15:00,24.26,24.33,24.22,24.31,626600.0,16.1262,16.1727,16.0996,16.1594,626600.0
2009-06-03 11:20:00,24.31,24.45,24.31,24.44,798700.0,16.1594,16.2525,16.1594,16.2458,798700.0
2009-06-03 11:25:00,24.45,24.47,24.28,24.29,1039500.0,16.2525,16.2657,16.1394,16.1461,1039500.0
2009-06-03 11:30:00,24.29,24.31,24.25,24.27,992100.0,16.1461,16.1594,16.1195,16.1328,992100.0
2009-06-03 11:35:00,24.27,24.28,24.19,24.23,864200.0,16.1328,16.1394,16.0796,16.1062,864200.0
2009-06-03 11:40:00,24.23,24.3,24.21,24.24,674500.0,16.1062,16.1527,16.0929,16.1129,674500.0
2009-06-03 11:45:00,24.24,24.27,24.21,24.22,592200.0,16.1129,16.1328,16.0929,16.0996,592200.0
2009-06-03 11:50:00,24.22,24.24,24.15,24.16,824100.0,16.0996,16.1129,16.053,16.0597,824100.0
2009-06-03 11:55:00,24.16,24.22,24.12,24.18,695300.0,16.0597,16.0996,16.0331,16.073,695300.0
2009-06-03 12:00:00,24.18,24.18,24.07,24.07,1037100.0,16.073,16.073,15.9999,15.9999,1037100.0
2009-06-03 12:05:00,24.08,24.17,24.06,24.13,624500.0,16.0065,16.0663,15.9932,16.0397,624500.0
2009-06-03 12:10:00,24.14,24.14,24.03,24.03,726000.0,16.0464,16.0464,15.9733,15.9733,726000.0
2009-06-03 12:15:00,24.04,24.1,24.03,24.09,820800.0,15.9799,16.0198,15.9733,16.0132,820800.0
2009-06-03 12:20:00,24.09,24.16,24.06,24.07,815600.0,16.0132,16.0597,15.9932,15.9999,815600.0
2009-06-03 12:25:00,24.07,24.11,24.01,24.07,991400.0,15.9999,16.0264,15.96,15.9999,991400.0
2009-06-03 12:30:00,24.07,24.18,24.07,24.15,553000.0,15.9999,16.073,15.9999,16.053,553000.0
2009-06-03 12:35:00,24.16,24.19,24.14,24.16,468600.0,16.0597,16.0796,16.0464,16.0597,468600.0
2009-06-03 12:40:00,24.17,24.19,24.15,24.17,289500.0,16.0663,16.0796,16.053,16.0663,289500.0
2009-06-03 12:45:00,24.17,24.18,24.15,24.17,324600.0,16.0663,16.073,16.053,16.0663,324600.0
2009-06-03 12:50:00,24.17,24.27,24.16,24.24,901700.0,16.0663,16.1328,16.0597,16.1129,901700.0
2009-06-03 12:55:00,24.24,24.32,24.21,24.21,819600.0,16.1129,16.166,16.0929,16.0929,819600.0
2009-06-03 13:00:00,24.22,24.26,24.19,24.26,511500.0,16.0996,16.1262,16.0796,16.1262,511500.0
2009-06-03 13:05:00,24.26,24.32,24.23,24.26,646000.0,16.1262,16.166,16.1062,16.1262,646000.0
2009-06-03 13:10:00,24.26,24.3,24.24,24.29,592000.0,16.1262,16.1527,16.1129,16.1461,592000.0
2009-06-03 13:15:00,24.29,24.3,24.26,24.27,325900.0,16.1461,16.1527,16.1262,16.1328,325900.0
2009-06-03 13:20:00,24.27,24.28,24.23,24.24,307500.0,16.1328,16.1394,16.1062,16.1129,307500.0
2009-06-03 13:25:00,24.23,24.24,24.14,24.18,701200.0,16.1062,16.1129,16.0464,16.073,701200.0
2009-06-03 13:30:00,24.2,24.27,24.18,24.25,683200.0,16.0863,16.1328,16.073,16.1195,683200.0
2009-06-03 13:35:00,24.25,24.25,24.18,24.22,589500.0,16.1195,16.1195,16.073,16.0996,589500.0
2009-06-03 13:40:00,24.23,24.26,24.18,24.23,847900.0,16.1062,16.1262,16.073,16.1062,847900.0
2009-06-03 13:45:00,24.23,24.27,24.2,24.22,791500.0,16.1062,16.1328,16.0863,16.0996,791500.0
2009-06-03 13:50:00,24.22,24.28,24.22,24.24,639100.0,16.0996,16.1394,16.0996,16.1129,639100.0
2009-06-03 13:55:00,24.25,24.33,24.24,24.28,805100.0,16.1195,16.1727,16.1129,16.1394,805100.0
2009-06-03 14:00:00,24.28,24.31,24.26,24.29,538300.0,16.1394,16.1594,16.1262,16.1461,538300.0
2009-06-03 14:05:00,24.29,24.34,24.23,24.23,613000.0,16.1461,16.1793,16.1062,16.1062,613000.0
2009-06-03 14:10:00,24.23,24.29,24.21,24.25,461900.0,16.1062,16.1461,16.0929,16.1195,461900.0
2009-06-03 14:15:00,24.24,24.28,24.23,24.25,374500.0,16.1129,16.1394,16.1062,16.1195,374500.0
2009-06-03 14:20:00,24.25,24.26,24.21,24.22,387600.0,16.1195,16.1262,16.0929,16.0996,387600.0
2009-06-03 14:25:00,24.22,24.23,24.11,24.15,1020600.0,16.0996,16.1062,16.0264,16.053,1020600.0
2009-06-03 14:30:00,24.14,24.18,24.12,24.14,352100.0,16.0464,16.073,16.0331,16.0464,352100.0
2009-06-03 14:35:00,24.15,24.17,24.12,24.14,331100.0,16.053,16.0663,16.0331,16.0464,331100.0
2009-06-03 14:40:00,24.14,24.2,24.13,24.16,320500.0,16.0464,16.0863,16.0397,16.0597,320500.0
2009-06-03 14:45:00,24.16,24.22,24.08,24.14,729900.0,16.0597,16.0996,16.0065,16.0464,729900.0
2009-06-03 14:50:00,24.14,24.16,24.12,24.16,320800.0,16.0464,16.0597,16.0331,16.0597,320800.0
2009-06-03 14:55:00,24.15,24.3,24.14,24.23,891400.0,16.053,16.1527,16.0464,16.1062,891400.0
2009-06-03 15:00:00,24.22,24.29,24.2,24.23,641300.0,16.0996,16.1461,16.0863,16.1062,641300.0
2009-06-03 15:05:00,24.24,24.28,24.22,24.26,406800.0,16.1129,16.1394,16.0996,16.1262,406800.0
2009-06-03 15:10:00,24.26,24.28,24.19,24.19,609000.0,16.1262,16.1394,16.0796,16.0796,609000.0
2009-06-03 15:15:00,24.19,24.2,24.13,24.15,750000.0,16.0796,16.0863,16.0397,16.053,750000.0
2009-06-03 15:20:00,24.16,24.3,24.12,24.12,661100.0,16.0597,16.1527,16.0331,16.0331,661100.0
2009-06-03 15:25:00,24.12,24.13,23.89,23.91,3097100.0,16.0331,16.0397,15.8802,15.8935,3097100.0
2009-06-03 15:30:00,23.9,24.01,23.9,23.96,1732300.0,15.8869,15.96,15.8869,15.9267,1732300.0
2009-06-03 15:35:00,23.96,23.97,23.88,23.89,1157600.0,15.9267,15.9334,15.8736,15.8802,1157600.0
2009-06-03 15:40:00,23.9,24.16,23.89,23.99,2074300.0,15.8869,16.0597,15.8802,15.9467,2074300.0
2009-06-03 15:45:00,23.99,24.15,23.98,24.09,2475000.0,15.9467,16.053,15.94,16.0132,2475000.0
2009-06-03 15:50:00,24.08,24.09,24.0,24.04,2744800.0,16.0065,16.0132,15.9533,15.9799,2744800.0
2009-06-03 15:55:00,24.03,24.2,23.99,24.19,3832600.0,15.9733,16.0863,15.9467,16.0796,3832600.0
2009-06-04 09:30:00,24.35,24.49,23.78,24.42,1868900.0,16.186,16.279,15.8071,16.2325,1868900.0
2009-06-04 09:35:00,24.42,24.51,24.38,24.44,1466500.0,16.2325,16.2923,16.2059,16.2458,1466500.0
2009-06-04 09:40:00,24.43,24.59,24.41,24.43,1758300.0,16.2392,16.3455,16.2259,16.2392,1758300.0
2009-06-04 09:45:00,24.43,24.5,24.34,24.4,1110200.0,16.2392,16.2857,16.1793,16.2192,1110200.0
2009-06-04 09:50:00,24.4,24.46,24.25,24.29,1485600.0,16.2192,16.2591,16.1195,16.1461,1485600.0
2009-06-04 09:55:00,24.29,24.37,24.27,24.34,727400.0,16.1461,16.1993,16.1328,16.1793,727400.0
2009-06-04 10:00:00,24.33,24.38,24.31,24.34,806200.0,16.1727,16.2059,16.1594,16.1793,806200.0
2009-06-04 10:05:00,24.33,24.34,24.22,24.3,1080800.0,16.1727,16.1793,16.0996,16.1527,1080800.0
2009-06-04 10:10:00,24.3,24.36,24.25,24.34,532600.0,16.1527,16.1926,16.1195,16.1793,532600.0
2009-06-04 10:15:00,24.33,24.38,24.31,24.37,463600.0,16.1727,16.2059,16.1594,16.1993,463600.0
2009-06-04 10:20:00,24.36,24.48,24.36,24.48,671500.0,16.1926,16.2724,16.1926,16.2724,671500.0
2009-06-04 10:25:00,24.48,24.49,24.41,24.44,609100.0,16.2724,16.279,16.2259,16.2458,609100.0
2009-06-04 10:30:00,24.44,24.48,24.4,24.46,578300.0,16.2458,16.2724,16.2192,16.2591,578300.0
2009-06-04 10:35:00,24.46,24.6,24.46,24.59,1067700.0,16.2591,16.3522,16.2591,16.3455,1067700.0
2009-06-04 10:40:00,24.59,24.68,24.58,24.66,1554400.0,16.3455,16.4053,16.3389,16.392,1554400.0
2009-06-04 10:45:00,24.65,24.75,24.64,24.71,956200.0,16.3854,16.4519,16.3787,16.4253,956200.0
2009-06-04 10:50:00,24.72,24.81,24.71,24.78,1320700.0,16.4319,16.4918,16.4253,16.4718,1320700.0
2009-06-04 10:55:00,24.78,24.86,24.76,24.78,897800.0,16.4718,16.525,16.4585,16.4718,897800.0
2009-06-04 11:00:00,24.78,24.87,24.77,24.8,924600.0,16.4718,16.5316,16.4652,16.4851,924600.0
2009-06-04 11:05:00,24.8,24.89,24.79,24.86,686300.0,16.4851,16.5449,16.4785,16.525,686300.0
2009-06-04 11:10:00,24.86,24.89,24.75,24.75,528100.0,16.525,16.5449,16.4519,16.4519,528100.0
2009-06-04 11:15:00,24.75,24.81,24.71,24.8,968200.0,16.4519,16.4918,16.4253,16.4851,968200.0
2009-06-04 11:20:00,24.8,24.85,24.78,24.83,497800.0,16.4851,16.5183,16.4718,16.505,497800.0
2009-06-04 11:25:00,24.83,24.85,24.75,24.82,451700.0,16.505,16.5183,16.4519,16.4984,451700.0
2009-06-04 11:30:00,24.82,24.84,24.74,24.78,628900.0,16.4984,16.5117,16.4452,16.4718,628900.0
2009-06-04 11:35:00,24.78,24.8,24.75,24.77,342400.0,16.4718,16.4851,16.4519,16.4652,342400.0
2009-06-04 11:40:00,24.78,24.84,24.76,24.83,853100.0,16.4718,16.5117,16.4585,16.505,853100.0
2009-06-04 11:45:00,24.83,24.88,24.82,24.85,517800.0,16.505,16.5383,16.4984,16.5183,517800.0
2009-06-04 11:50:00,24.85,24.88,24.81,24.82,523500.0,16.5183,16.5383,16.4918,16.4984,523500.0
2009-06-04 11:55:00,24.81,24.86,24.77,24.77,280200.0,16.4918,16.525,16.4652,16.4652,280200.0
2009-06-04 12:00:00,24.78,24.79,24.66,24.7,796400.0,16.4718,16.4785,16.392,16.4186,796400.0
2009-06-04 12:05:00,24.7,24.75,24.7,24.74,272600.0,16.4186,16.4519,16.4186,16.4452,272600.0
2009-06-04 12:10:00,24.74,24.77,24.7,24.73,290100.0,16.4452,16.4652,16.4186,16.4386,290100.0
2009-06-04 12:15:00,24.73,24.78,24.71,24.76,298900.0,16.4386,16.4718,16.4253,16.4585,298900.0
2009-06-04 12:20:00,24.76,24.85,24.76,24.84,360500.0,16.4585,16.5183,16.4585,16.5117,360500.0
2009-06-04 12:25:00,24.84,24.86,24.8,24.84,544600.0,16.5117,16.525,16.4851,16.5117,544600.0
2009-06-04 12:30:00,24.85,24.85,24.75,24.76,247800.0,16.5183,16.5183,16.4519,16.4585,247800.0
2009-06-04 12:35:00,24.76,24.81,24.73,24.73,462000.0,16.4585,16.4918,16.4386,16.4386,462000.0
2009-06-04 12:40:00,24.73,24.77,24.72,24.75,518400.0,16.4386,16.4652,16.4319,16.4519,518400.0
2009-06-04 12:45:00,24.75,24.79,24.68,24.68,408900.0,16.4519,16.4785,16.4053,16.4053,408900.0
2009-06-04 12:50:00,24.68,24.71,24.67,24.7,332200.0,16.4053,16.4253,16.3987,16.4186,332200.0
2009-06-04 12:55:00,24.71,24.76,24.68,24.76,280200.0,16.4253,16.4585,16.4053,16.4585,280200.0
2009-06-04 13:00:00,24.76,24.8,24.75,24.8,326400.0,16.4585,16.4851,16.4519,16.4851,326400.0
2009-06-04 13:05:00,24.8,24.8,24.74,24.79,429800.0,16.4851,16.4851,16.4452,16.4785,429800.0
2009-06-04 13:10:00,24.78,24.79,24.76,24.78,201700.0,16.4718,16.4785,16.4585,16.4718,201700.0
2009-06-04 13:15:00,24.78,24.87,24.77,24.87,736300.0,16.4718,16.5316,16.4652,16.5316,736300.0
2009-06-04 13:20:00,24.86,24.89,24.82,24.85,482300.0,16.525,16.5449,16.4984,16.5183,482300.0
2009-06-04 13:25:00,24.84,24.88,24.84,24.84,231500.0,16.5117,16.5383,16.5117,16.5117,231500.0
2009-06-04 13:30:00,24.85,24.93,24.84,24.9,684000.0,16.5183,16.5715,16.5117,16.5516,684000.0
2009-06-04 13:35:00,24.9,24.96,24.87,24.95,775300.0,16.5516,16.5915,16.5316,16.5848,775300.0
2009-06-04 13:40:00,24.95,24.97,24.87,24.9,700200.0,16.5848,16.5981,16.5316,16.5516,700200.0
2009-06-04 13:45:00,24.9,24.99,24.87,24.98,940500.0,16.5516,16.6114,16.5316,16.6048,940500.0
2009-06-04 13:50:00,24.98,25.03,24.93,24.94,932200.0,16.6048,16.638,16.5715,16.5782,932200.0
2009-06-04 13:55:00,24.94,24.98,24.94,24.97,261400.0,16.5782,16.6048,16.5782,16.5981,261400.0
2009-06-04 14:00:00,24.96,24.98,24.93,24.93,397300.0,16.5915,16.6048,16.5715,16.5715,397300.0
2009-06-04 14:05:00,24.95,25.02,24.94,24.98,617600.0,16.5848,16.6313,16.5782,16.6048,617600.0
2009-06-04 14:10:00,24.98,25.03,24.93,24.95,444700.0,16.6048,16.638,16.5715,16.5848,444700.0
2009-06-04 14:15:00,24.95,24.99,24.94,24.95,441700.0,16.5848,16.6114,16.5782,16.5848,441700.0
2009-06-04 14:20:00,24.94,24.98,24.91,24.92,470100.0,16.5782,16.6048,16.5582,16.5649,470100.0
2009-06-04 14:25:00,24.92,24.97,24.89,24.93,994800.0,16.5649,16.5981,16.5449,16.5715,994800.0
2009-06-04 14:30:00,24.94,24.96,24.91,24.92,405100.0,16.5782,16.5915,16.5582,16.5649,405100.0
2009-06-04 14:35:00,24.93,24.94,24.85,24.89,676800.0,16.5715,16.5782,16.5183,16.5449,676800.0
2009-06-04 14:40:00,24.9,24.98,24.89,24.96,761100.0,16.5516,16.6048,16.5449,16.5915,761100.0
2009-06-04 14:45:00,24.96,24.98,24.79,24.8,2031200.0,16.5915,16.6048,16.4785,16.4851,2031200.0
2009-06-04 14:50:00,24.79,24.91,24.79,24.82,1261600.0,16.4785,16.5582,16.4785,16.4984,1261600.0
2009-06-04 14:55:00,24.83,24.86,24.8,24.82,812200.0,16.505,16.525,16.4851,16.4984,812200.0
2009-06-04 15:00:00,24.82,24.83,24.7,24.74,1197000.0,16.4984,16.505,16.4186,16.4452,1197000.0
2009-06-04 15:05:00,24.74,24.81,24.7,24.73,1189900.0,16.4452,16.4918,16.4186,16.4386,1189900.0
2009-06-04 15:10:00,24.72,24.81,24.71,24.81,1071100.0,16.4319,16.4918,16.4253,16.4918,1071100.0
2009-06-04 15:15:00,24.81,24.84,24.77,24.84,618800.0,16.4918,16.5117,16.4652,16.5117,618800.0
2009-06-04 15:20:00,24.83,24.89,24.81,24.88,726500.0,16.505,16.5449,16.4918,16.5383,726500.0
2009-06-04 15:25:00,24.88,24.94,24.87,24.89,610600.0,16.5383,16.5782,16.5316,16.5449,610600.0
2009-06-04 15:30:00,24.89,24.91,24.82,24.91,1146100.0,16.5449,16.5582,16.4984,16.5582,1146100.0
2009-06-04 15:35:00,24.9,25.0,24.87,24.96,1665300.0,16.5516,16.618,16.5316,16.5915,1665300.0
2009-06-04 15:40:00,24.96,24.97,24.8,24.83,1278100.0,16.5915,16.5981,16.4851,16.505,1278100.0
2009-06-04 15:45:00,24.84,24.94,24.8,24.86,1486400.0,16.5117,16.5782,16.4851,16.525,1486400.0
2009-06-04 15:50:00,24.87,24.94,24.81,24.84,1633800.0,16.5316,16.5782,16.4918,16.5117,1633800.0
2009-06-04 15:55:00,24.84,25.01,24.84,24.95,5640800.0,16.5117,16.6247,16.5117,16.5848,5640800.0
2009-06-05 09:30:00,25.47,25.69,25.17,25.48,3312400.0,16.9305,17.0767,16.7311,16.9371,3312400.0
2009-06-05 09:35:00,25.48,25.62,25.29,25.55,3088300.0,16.9371,17.0302,16.8108,16.9836,3088300.0
2009-06-05 09:40:00,25.55,25.62,25.41,25.44,1742300.0,16.9836,17.0302,16.8906,16.9105,1742300.0
2009-06-05 09:45:00,25.44,25.45,25.2,25.24,3383700.0,16.9105,16.9172,16.751,16.7776,3383700.0
2009-06-05 09:50:00,25.24,25.4,25.2,25.35,1758600.0,16.7776,16.8839,16.751,16.8507,1758600.0
2009-06-05 09:55:00,25.36,25.4,25.25,25.29,2007200.0,16.8573,16.8839,16.7842,16.8108,2007200.0
2009-06-05 10:00:00,25.3,25.48,25.29,25.47,1891000.0,16.8175,16.9371,16.8108,16.9305,1891000.0
2009-06-05 10:05:00,25.47,25.48,25.23,25.28,2699800.0,16.9305,16.9371,16.7709,16.8042,2699800.0
2009-06-05 10:10:00,25.28,25.33,25.03,25.14,2187500.0,16.8042,16.8374,16.638,16.7111,2187500.0
2009-06-05 10:15:00,25.14,25.25,25.13,25.25,1122600.0,16.7111,16.7842,16.7045,16.7842,1122600.0
2009-06-05 10:20:00,25.24,25.29,25.15,25.23,1234200.0,16.7776,16.8108,16.7178,16.7709,1234200.0
2009-06-05 10:25:00,25.23,25.4,25.21,25.31,1126100.0,16.7709,16.8839,16.7576,16.8241,1126100.0
2009-06-05 10:30:00,25.32,25.35,25.2,25.28,899400.0,16.8308,16.8507,16.751,16.8042,899400.0
2009-06-05 10:35:00,25.28,25.34,25.22,25.3,932700.0,16.8042,16.8441,16.7643,16.8175,932700.0
2009-06-05 10:40:00,25.31,25.41,25.27,25.37,1066500.0,16.8241,16.8906,16.7975,16.864,1066500.0
2009-06-05 10:45:00,25.37,25.47,25.31,25.34,866100.0,16.864,16.9305,16.8241,16.8441,866100.0
2009-06-05 10:50:00,25.33,25.45,25.29,25.4,1228300.0,16.8374,16.9172,16.8108,16.8839,1228300.0
2009-06-05 10:55:00,25.41,25.5,25.4,25.5,1075900.0,16.8906,16.9504,16.8839,16.9504,1075900.0
2009-06-05 11:00:00,25.49,25.56,25.47,25.55,817300.0,16.9438,16.9903,16.9305,16.9836,817300.0
2009-06-05 11:05:00,25.55,25.55,25.46,25.48,688500.0,16.9836,16.9836,16.9238,16.9371,688500.0
2009-06-05 11:10:00,25.48,25.51,25.43,25.48,1020700.0,16.9371,16.9571,16.9039,16.9371,1020700.0
2009-06-05 11:15:00,25.47,25.52,25.45,25.46,846200.0,16.9305,16.9637,16.9172,16.9238,846200.0
2009-06-05 11:20:00,25.46,25.56,25.46,25.51,536600.0,16.9238,16.9903,16.9238,16.9571,536600.0
2009-06-05 11:25:00,25.52,25.54,25.48,25.52,505400.0,16.9637,16.977,16.9371,16.9637,505400.0
2009-06-05 11:30:00,25.51,25.52,25.41,25.45,646900.0,16.9571,16.9637,16.8906,16.9172,646900.0
2009-06-05 11:35:00,25.44,25.46,25.31,25.37,714300.0,16.9105,16.9238,16.8241,16.864,714300.0
2009-06-05 11:40:00,25.37,25.39,25.32,25.37,742500.0,16.864,16.8773,16.8308,16.864,742500.0
2009-06-05 11:45:00,25.37,25.39,25.34,25.35,577200.0,16.864,16.8773,16.8441,16.8507,577200.0
2009-06-05 11:50:00,25.35,25.38,25.25,25.37,797600.0,16.8507,16.8706,16.7842,16.864,797600.0
2009-06-05 11:55:00,25.37,25.37,25.29,25.33,566700.0,16.864,16.864,16.8108,16.8374,566700.0
2009-06-05 12:00:00,25.32,25.34,25.29,25.33,210500.0,16.8308,16.8441,16.8108,16.8374,210500.0
2009-06-05 12:05:00,25.32,25.37,25.28,25.31,531400.0,16.8308,16.864,16.8042,16.8241,531400.0
2009-06-05 12:10:00,25.31,25.33,25.27,25.3,320000.0,16.8241,16.8374,16.7975,16.8175,320000.0
2009-06-05 12:15:00,25.3,25.35,25.29,25.32,272600.0,16.8175,16.8507,16.8108,16.8308,272600.0
2009-06-05 12:20:00,25.32,25.35,25.25,25.32,508100.0,16.8308,16.8507,16.7842,16.8308,508100.0
2009-06-05 12:25:00,25.31,25.35,25.28,25.3,474900.0,16.8241,16.8507,16.8042,16.8175,474900.0
2009-06-05 12:30:00,25.29,25.31,25.23,25.23,366800.0,16.8108,16.8241,16.7709,16.7709,366800.0
2009-06-05 12:35:00,25.23,25.24,25.2,25.23,529100.0,16.7709,16.7776,16.751,16.7709,529100.0
2009-06-05 12:40:00,25.23,25.25,25.17,25.23,639000.0,16.7709,16.7842,16.7311,16.7709,639000.0
2009-06-05 12:45:00,25.22,25.25,25.2,25.23,478100.0,16.7643,16.7842,16.751,16.7709,478100.0
2009-06-05 12:50:00,25.23,25.24,25.18,25.2,339800.0,16.7709,16.7776,16.7377,16.751,339800.0
2009-06-05 12:55:00,25.2,25.22,25.16,25.2,309500.0,16.751,16.7643,16.7244,16.751,309500.0
2009-06-05 13:00:00,25.2,25.2,25.16,25.19,222700.0,16.751,16.751,16.7244,16.7443,222700.0
2009-06-05 13:05:00,25.18,25.18,25.12,25.12,492700.0,16.7377,16.7377,16.6978,16.6978,492700.0
2009-06-05 13:10:00,25.13,25.14,25.01,25.06,803800.0,16.7045,16.7111,16.6247,16.6579,803800.0
2009-06-05 13:15:00,25.06,25.11,25.06,25.08,362600.0,16.6579,16.6912,16.6579,16.6712,362600.0
2009-06-05 13:20:00,25.08,25.08,24.97,25.03,991800.0,16.6712,16.6712,16.5981,16.638,991800.0
2009-06-05 13:25:00,25.02,25.02,24.93,24.96,454400.0,16.6313,16.6313,16.5715,16.5915,454400.0
2009-06-05 13:30:00,24.96,24.96,24.88,24.93,499200.0,16.5915,16.5915,16.5383,16.5715,499200.0
2009-06-05 13:35:00,24.92,24.93,24.86,24.9,601100.0,16.5649,16.5715,16.525,16.5516,601100.0
2009-06-05 13:40:00,24.9,25.03,24.89,25.01,685000.0,16.5516,16.638,16.5449,16.6247,685000.0
2009-06-05 13:45:00,25.01,25.06,24.99,24.99,543900.0,16.6247,16.6579,16.6114,16.6114,543900.0
2009-06-05 13:50:00,24.99,25.0,24.93,24.94,439700.0,16.6114,16.618,16.5715,16.5782,439700.0
2009-06-05 13:55:00,24.95,24.95,24.8,24.85,775400.0,16.5848,16.5848,16.4851,16.5183,775400.0
2009-06-05 14:00:00,24.85,24.88,24.81,24.82,766600.0,16.5183,16.5383,16.4918,16.4984,766600.0
2009-06-05 14:05:00,24.82,24.85,24.75,24.76,1061600.0,16.4984,16.5183,16.4519,16.4585,1061600.0
2009-06-05 14:10:00,24.77,24.82,24.74,24.75,773000.0,16.4652,16.4984,16.4452,16.4519,773000.0
2009-06-05 14:15:00,24.76,24.8,24.73,24.77,880200.0,16.4585,16.4851,16.4386,16.4652,880200.0
2009-06-05 14:20:00,24.76,24.8,24.69,24.79,869900.0,16.4585,16.4851,16.412,16.4785,869900.0
2009-06-05 14:25:00,24.79,24.85,24.76,24.79,558800.0,16.4785,16.5183,16.4585,16.4785,558800.0
2009-06-05 14:30:00,24.78,24.8,24.73,24.74,634100.0,16.4718,16.4851,16.4386,16.4452,634100.0
2009-06-05 14:35:00,24.74,24.85,24.71,24.8,650600.0,16.4452,16.5183,16.4253,16.4851,650600.0
2009-06-05 14:40:00,24.8,24.95,24.79,24.91,808900.0,16.4851,16.5848,16.4785,16.5582,808900.0
2009-06-05 14:45:00,24.93,24.93,24.85,24.91,500400.0,16.5715,16.5715,16.5183,16.5582,500400.0
2009-06-05 14:50:00,24.9,24.95,24.86,24.88,514100.0,16.5516,16.5848,16.525,16.5383,514100.0
2009-06-05 14:55:00,24.88,24.91,24.86,24.88,410400.0,16.5383,16.5582,16.525,16.5383,410400.0
2009-06-05 15:00:00,24.88,24.89,24.75,24.81,678900.0,16.5383,16.5449,16.4519,16.4918,678900.0
2009-06-05 15:05:00,24.82,24.92,24.81,24.87,774800.0,16.4984,16.5649,16.4918,16.5316,774800.0
2009-06-05 15:10:00,24.87,24.92,24.85,24.87,625600.0,16.5316,16.5649,16.5183,16.5316,625600.0
2009-06-05 15:15:00,24.87,24.89,24.77,24.84,551300.0,16.5316,16.5449,16.4652,16.5117,551300.0
2009-06-05 15:20:00,24.85,24.87,24.8,24.85,581100.0,16.5183,16.5316,16.4851,16.5183,581100.0
2009-06-05 15:25:00,24.84,24.84,24.72,24.73,887600.0,16.5117,16.5117,16.4319,16.4386,887600.0
2009-06-05 15:30:00,24.73,24.8,24.72,24.8,858800.0,16.4386,16.4851,16.4319,16.4851,858800.0
2009-06-05 15:35:00,24.8,24.91,24.79,24.9,1013300.0,16.4851,16.5582,16.4785,16.5516,1013300.0
2009-06-05 15:40:00,24.9,25.0,24.85,24.9,1322500.0,16.5516,16.618,16.5183,16.5516,1322500.0
2009-06-05 15:45:00,24.9,24.95,24.77,24.81,1067700.0,16.5516,16.5848,16.4652,16.4918,1067700.0
2009-06-05 15:50:00,24.8,24.89,24.8,24.87,1237500.0,16.4851,16.5449,16.4851,16.5316,1237500.0
2009-06-05 15:55:00,24.87,24.95,24.73,24.77,2853000.0,16.5316,16.5848,16.4386,16.4652,2853000.0
2009-06-08 09:30:00,24.6,24.86,24.5,24.8,1810800.0,16.3522,16.525,16.2857,16.4851,1810800.0
2009-06-08 09:35:00,24.8,25.12,24.8,25.06,2838200.0,16.4851,16.6978,16.4851,16.6579,2838200.0
2009-06-08 09:40:00,25.05,25.07,24.76,24.81,1768600.0,16.6513,16.6646,16.4585,16.4918,1768600.0
2009-06-08 09:45:00,24.81,24.9,24.77,24.89,1105600.0,16.4918,16.5516,16.4652,16.5449,1105600.0
2009-06-08 09:50:00,24.89,24.94,24.85,24.9,999000.0,16.5449,16.5782,16.5183,16.5516,999000.0
2009-06-08 09:55:00,24.9,25.02,24.81,25.0,1397000.0,16.5516,16.6313,16.4918,16.618,1397000.0
2009-06-08 10:00:00,25.0,25.1,24.96,25.1,1238000.0,16.618,16.6845,16.5915,16.6845,1238000.0
2009-06-08 10:05:00,25.1,25.24,25.1,25.2,2276600.0,16.6845,16.7776,16.6845,16.751,2276600.0
2009-06-08 10:10:00,25.2,25.24,25.05,25.07,1330700.0,16.751,16.7776,16.6513,16.6646,1330700.0
2009-06-08 10:15:00,25.07,25.15,25.0,25.14,1458500.0,16.6646,16.7178,16.618,16.7111,1458500.0
2009-06-08 10:20:00,25.13,25.24,25.12,25.2,1202000.0,16.7045,16.7776,16.6978,16.751,1202000.0
2009-06-08 10:25:00,25.2,25.32,25.19,25.27,1156100.0,16.751,16.8308,16.7443,16.7975,1156100.0
2009-06-08 10:30:00,25.26,25.4,25.25,25.32,1026000.0,16.7909,16.8839,16.7842,16.8308,1026000.0
2009-06-08 10:35:00,25.31,25.46,25.3,25.44,1228400.0,16.8241,16.9238,16.8175,16.9105,1228400.0
2009-06-08 10:40:00,25.45,25.48,25.38,25.41,1100900.0,16.9172,16.9371,16.8706,16.8906,1100900.0
2009-06-08 10:45:00,25.41,25.44,25.36,25.36,717700.0,16.8906,16.9105,16.8573,16.8573,717700.0
2009-06-08 10:50:00,25.37,25.49,25.36,25.42,829400.0,16.864,16.9438,16.8573,16.8972,829400.0
2009-06-08 10:55:00,25.43,25.43,25.32,25.33,767000.0,16.9039,16.9039,16.8308,16.8374,767000.0
2009-06-08 11:00:00,25.33,25.36,25.15,25.31,849800.0,16.8374,16.8573,16.7178,16.8241,849800.0
2009-06-08 11:05:00,25.32,25.42,25.29,25.34,711500.0,16.8308,16.8972,16.8108,16.8441,711500.0
2009-06-08 11:10:00,25.35,25.38,25.32,25.38,359400.0,16.8507,16.8706,16.8308,16.8706,359400.0
2009-06-08 11:15:00,25.37,25.44,25.35,25.39,423900.0,16.864,16.9105,16.8507,16.8773,423900.0
2009-06-08 11:20:00,25.39,25.44,25.31,25.31,826700.0,16.8773,16.9105,16.8241,16.8241,826700.0
2009-06-08 11:25:00,25.31,25.35,25.2,25.24,1074300.0,16.8241,16.8507,16.751,16.7776,1074300.0
2009-06-08 11:30:00,25.24,25.27,25.2,25.26,728400.0,16.7776,16.7975,16.751,16.7909,728400.0
2009-06-08 11:35:00,25.26,25.35,25.18,25.34,750100.0,16.7909,16.8507,16.7377,16.8441,750100.0
2009-06-08 11:40:00,25.34,25.34,25.25,25.27,402100.0,16.8441,16.8441,16.7842,16.7975,402100.0
2009-06-08 11:45:00,25.26,25.27,25.16,25.17,478900.0,16.7909,16.7975,16.7244,16.7311,478900.0
2009-06-08 11:50:00,25.17,25.19,25.13,25.16,619600.0,16.7311,16.7443,16.7045,16.7244,619600.0
2009-06-08 11:55:00,25.17,25.28,25.15,25.28,439100.0,16.7311,16.8042,16.7178,16.8042,439100.0
2009-06-08 12:00:00,25.28,25.3,25.14,25.17,599800.0,16.8042,16.8175,16.7111,16.7311,599800.0
2009-06-08 12:05:00,25.14,25.17,25.12,25.15,546600.0,16.7111,16.7311,16.6978,16.7178,546600.0
2009-06-08 12:10:00,25.16,25.17,25.04,25.09,717500.0,16.7244,16.7311,16.6446,16.6779,717500.0
2009-06-08 12:15:00,25.09,25.15,25.05,25.13,506900.0,16.6779,16.7178,16.6513,16.7045,506900.0
2009-06-08 12:20:00,25.14,25.18,25.12,25.16,294800.0,16.7111,16.7377,16.6978,16.7244,294800.0
2009-06-08 12:25:00,25.17,25.2,25.14,25.2,442400.0,16.7311,16.751,16.7111,16.751,442400.0
2009-06-08 12:30:00,25.2,25.24,25.15,25.16,465200.0,16.751,16.7776,16.7178,16.7244,465200.0
2009-06-08 12:35:00,25.16,25.27,25.15,25.26,517800.0,16.7244,16.7975,16.7178,16.7909,517800.0
2009-06-08 12:40:00,25.26,25.27,25.23,25.24,266800.0,16.7909,16.7975,16.7709,16.7776,266800.0
2009-06-08 12:45:00,25.23,25.26,25.15,25.15,406700.0,16.7709,16.7909,16.7178,16.7178,406700.0
2009-06-08 12:50:00,25.16,25.22,25.15,25.21,333000.0,16.7244,16.7643,16.7178,16.7576,333000.0
2009-06-08 12:55:00,25.21,25.22,25.16,25.2,245800.0,16.7576,16.7643,16.7244,16.751,245800.0
2009-06-08 13:00:00,25.19,25.26,25.19,25.22,319700.0,16.7443,16.7909,16.7443,16.7643,319700.0
2009-06-08 13:05:00,25.22,25.27,25.21,25.27,283500.0,16.7643,16.7975,16.7576,16.7975,283500.0
2009-06-08 13:10:00,25.27,25.28,25.2,25.22,306900.0,16.7975,16.8042,16.751,16.7643,306900.0
2009-06-08 13:15:00,25.22,25.27,25.2,25.24,203700.0,16.7643,16.7975,16.751,16.7776,203700.0
2009-06-08 13:20:00,25.24,25.26,25.19,25.21,250100.0,16.7776,16.7909,16.7443,16.7576,250100.0
2009-06-08 13:25:00,25.2,25.22,25.13,25.17,408100.0,16.751,16.7643,16.7045,16.7311,408100.0
2009-06-08 13:30:00,25.18,25.19,25.15,25.15,178300.0,16.7377,16.7443,16.7178,16.7178,178300.0
2009-06-08 13:35:00,25.16,25.19,25.09,25.12,405900.0,16.7244,16.7443,16.6779,16.6978,405900.0
2009-06-08 13:40:00,25.12,25.14,25.07,25.12,361500.0,16.6978,16.7111,16.6646,16.6978,361500.0
2009-06-08 13:45:00,25.12,25.25,25.12,25.21,594700.0,16.6978,16.7842,16.6978,16.7576,594700.0
2009-06-08 13:50:00,25.22,25.22,25.17,25.2,245900.0,16.7643,16.7643,16.7311,16.751,245900.0
2009-06-08 13:55:00,25.2,25.24,25.2,25.23,329400.0,16.751,16.7776,16.751,16.7709,329400.0
2009-06-08 14:00:00,25.22,25.24,25.18,25.18,278200.0,16.7643,16.7776,16.7377,16.7377,278200.0
2009-06-08 14:05:00,25.18,25.19,25.14,25.18,327700.0,16.7377,16.7443,16.7111,16.7377,327700.0
2009-06-08 14:10:00,25.19,25.22,25.16,25.17,247700.0,16.7443,16.7643,16.7244,16.7311,247700.0
2009-06-08 14:15:00,25.18,25.19,25.14,25.17,169300.0,16.7377,16.7443,16.7111,16.7311,169300.0
2009-06-08 14:20:00,25.18,25.21,25.14,25.21,400400.0,16.7377,16.7576,16.7111,16.7576,400400.0
2009-06-08 14:25:00,25.21,25.22,25.18,25.22,347300.0,16.7576,16.7643,16.7377,16.7643,347300.0
2009-06-08 14:30:00,25.22,25.25,25.2,25.2,401700.0,16.7643,16.7842,16.751,16.751,401700.0
2009-06-08 14:35:00,25.2,25.27,25.19,25.25,576700.0,16.751,16.7975,16.7443,16.7842,576700.0
2009-06-08 14:40:00,25.25,25.27,25.2,25.22,462400.0,16.7842,16.7975,16.751,16.7643,462400.0
2009-06-08 14:45:00,25.22,25.28,25.2,25.26,548300.0,16.7643,16.8042,16.751,16.7909,548300.0
2009-06-08 14:50:00,25.26,25.29,25.25,25.26,639500.0,16.7909,16.8108,16.7842,16.7909,639500.0
2009-06-08 14:55:00,25.26,25.33,25.25,25.3,570500.0,16.7909,16.8374,16.7842,16.8175,570500.0
2009-06-08 15:00:00,25.31,25.34,25.27,25.27,577700.0,16.8241,16.8441,16.7975,16.7975,577700.0
2009-06-08 15:05:00,25.27,25.31,25.26,25.28,485900.0,16.7975,16.8241,16.7909,16.8042,485900.0
2009-06-08 15:10:00,25.28,25.3,25.18,25.21,1133200.0,16.8042,16.8175,16.7377,16.7576,1133200.0
2009-06-08 15:15:00,25.21,25.34,25.17,25.31,1137300.0,16.7576,16.8441,16.7311,16.8241,1137300.0
2009-06-08 15:20:00,25.3,25.44,25.3,25.36,1526400.0,16.8175,16.9105,16.8175,16.8573,1526400.0
2009-06-08 15:25:00,25.37,25.43,25.33,25.41,805400.0,16.864,16.9039,16.8374,16.8906,805400.0
2009-06-08 15:30:00,25.41,25.55,25.41,25.48,2186500.0,16.8906,16.9836,16.8906,16.9371,2186500.0
2009-06-08 15:35:00,25.48,25.6,25.43,25.45,1723700.0,16.9371,17.0169,16.9039,16.9172,1723700.0
2009-06-08 15:40:00,25.45,25.52,25.4,25.4,1578700.0,16.9172,16.9637,16.8839,16.8839,1578700.0
2009-06-08 15:45:00,25.4,25.49,25.39,25.41,1074400.0,16.8839,16.9438,16.8773,16.8906,1074400.0
2009-06-08 15:50:00,25.41,25.46,25.29,25.29,1553000.0,16.8906,16.9238,16.8108,16.8108,1553000.0
2009-06-08 15:55:00,25.29,25.37,25.23,25.3,2309100.0,16.8108,16.864,16.7709,16.8175,2309100.0
2009-06-09 09:30:00,25.5,25.56,25.36,25.49,1825800.0,16.9504,16.9903,16.8573,16.9438,1825800.0
2009-06-09 09:35:00,25.48,25.56,25.32,25.43,2384400.0,16.9371,16.9903,16.8308,16.9039,2384400.0
2009-06-09 09:40:00,25.43,25.58,25.39,25.54,1937000.0,16.9039,17.0036,16.8773,16.977,1937000.0
2009-06-09 09:45:00,25.54,25.69,25.48,25.49,2363100.0,16.977,17.0767,16.9371,16.9438,2363100.0
2009-06-09 09:50:00,25.49,25.49,25.17,25.32,2640000.0,16.9438,16.9438,16.7311,16.8308,2640000.0
2009-06-09 09:55:00,25.32,25.32,25.12,25.24,1902600.0,16.8308,16.8308,16.6978,16.7776,1902600.0
2009-06-09 10:00:00,25.23,25.32,25.2,25.3,1239400.0,16.7709,16.8308,16.751,16.8175,1239400.0
2009-06-09 10:05:00,25.3,25.4,25.24,25.4,1412800.0,16.8175,16.8839,16.7776,16.8839,1412800.0
2009-06-09 10:10:00,25.4,25.47,25.37,25.38,1375600.0,16.8839,16.9305,16.864,16.8706,1375600.0
2009-06-09 10:15:00,25.38,25.42,25.3,25.33,800800.0,16.8706,16.8972,16.8175,16.8374,800800.0
2009-06-09 10:20:00,25.33,25.35,25.25,25.34,909000.0,16.8374,16.8507,16.7842,16.8441,909000.0
2009-06-09 10:25:00,25.34,25.4,25.3,25.39,771100.0,16.8441,16.8839,16.8175,16.8773,771100.0
2009-06-09 10:30:00,25.38,25.41,25.29,25.35,813300.0,16.8706,16.8906,16.8108,16.8507,813300.0
2009-06-09 10:35:00,25.36,25.36,25.18,25.23,859700.0,16.8573,16.8573,16.7377,16.7709,859700.0
2009-06-09 10:40:00,25.23,25.33,25.22,25.28,728400.0,16.7709,16.8374,16.7643,16.8042,728400.0
2009-06-09 10:45:00,25.28,25.35,25.17,25.18,670500.0,16.8042,16.8507,16.7311,16.7377,670500.0
2009-06-09 10:50:00,25.19,25.2,25.14,25.18,836700.0,16.7443,16.751,16.7111,16.7377,836700.0
2009-06-09 10:55:00,25.19,25.29,25.18,25.27,621200.0,16.7443,16.8108,16.7377,16.7975,621200.0
2009-06-09 11:00:00,25.28,25.28,25.2,25.2,584200.0,16.8042,16.8042,16.751,16.751,584200.0
2009-06-09 11:05:00,25.2,25.29,25.18,25.27,553300.0,16.751,16.8108,16.7377,16.7975,553300.0
2009-06-09 11:10:00,25.27,25.28,25.23,25.24,496100.0,16.7975,16.8042,16.7709,16.7776,496100.0
2009-06-09 11:15:00,25.23,25.24,25.16,25.17,800600.0,16.7709,16.7776,16.7244,16.7311,800600.0
2009-06-09 11:20:00,25.16,25.23,25.14,25.22,546000.0,16.7244,16.7709,16.7111,16.7643,546000.0
2009-06-09 11:25:00,25.22,25.26,25.21,25.22,597400.0,16.7643,16.7909,16.7576,16.7643,597400.0
2009-06-09 11:30:00,25.22,25.34,25.22,25.34,623300.0,16.7643,16.8441,16.7643,16.8441,623300.0
2009-06-09 11:35:00,25.34,25.4,25.33,25.38,668600.0,16.8441,16.8839,16.8374,16.8706,668600.0
2009-06-09 11:40:00,25.38,25.42,25.38,25.42,408600.0,16.8706,16.8972,16.8706,16.8972,408600.0
2009-06-09 11:45:00,25.42,25.42,25.34,25.38,558600.0,16.8972,16.8972,16.8441,16.8706,558600.0
2009-06-09 11:50:00,25.38,25.48,25.38,25.47,723700.0,16.8706,16.9371,16.8706,16.9305,723700.0
2009-06-09 11:55:00,25.47,25.48,25.43,25.46,460300.0,16.9305,16.9371,16.9039,16.9238,460300.0
2009-06-09 12:00:00,25.46,25.46,25.4,25.45,287100.0,16.9238,16.9238,16.8839,16.9172,287100.0
2009-06-09 12:05:00,25.45,25.54,25.43,25.51,914600.0,16.9172,16.977,16.9039,16.9571,914600.0
2009-06-09 12:10:00,25.51,25.51,25.47,25.48,466200.0,16.9571,16.9571,16.9305,16.9371,466200.0
2009-06-09 12:15:00,25.48,25.53,25.48,25.5,313400.0,16.9371,16.9704,16.9371,16.9504,313400.0
2009-06-09 12:20:00,25.5,25.57,25.49,25.54,902900.0,16.9504,16.9969,16.9438,16.977,902900.0
2009-06-09 12:25:00,25.53,25.57,25.51,25.54,418900.0,16.9704,16.9969,16.9571,16.977,418900.0
2009-06-09 12:30:00,25.54,25.54,25.44,25.46,482700.0,16.977,16.977,16.9105,16.9238,482700.0
2009-06-09 12:35:00,25.46,25.49,25.45,25.47,552800.0,16.9238,16.9438,16.9172,16.9305,552800.0
2009-06-09 12:40:00,25.47,25.48,25.39,25.41,606700.0,16.9305,16.9371,16.8773,16.8906,606700.0
2009-06-09 12:45:00,25.4,25.48,25.39,25.46,514100.0,16.8839,16.9371,16.8773,16.9238,514100.0
2009-06-09 12:50:00,25.45,25.46,25.4,25.42,352500.0,16.9172,16.9238,16.8839,16.8972,352500.0
2009-06-09 12:55:00,25.43,25.47,25.42,25.47,277300.0,16.9039,16.9305,16.8972,16.9305,277300.0
2009-06-09 13:00:00,25.47,25.54,25.44,25.53,549900.0,16.9305,16.977,16.9105,16.9704,549900.0
2009-06-09 13:05:00,25.52,25.53,25.46,25.5,319400.0,16.9637,16.9704,16.9238,16.9504,319400.0
2009-06-09 13:10:00,25.5,25.5,25.4,25.43,395600.0,16.9504,16.9504,16.8839,16.9039,395600.0
2009-06-09 13:15:00,25.43,25.48,25.42,25.45,276000.0,16.9039,16.9371,16.8972,16.9172,276000.0
2009-06-09 13:20:00,25.46,25.49,25.45,25.48,302200.0,16.9238,16.9438,16.9172,16.9371,302200.0
2009-06-09 13:25:00,25.48,25.54,25.47,25.52,474500.0,16.9371,16.977,16.9305,16.9637,474500.0
2009-06-09 13:30:00,25.52,25.52,25.47,25.52,331600.0,16.9637,16.9637,16.9305,16.9637,331600.0
2009-06-09 13:35:00,25.51,25.52,25.42,25.51,653100.0,16.9571,16.9637,16.8972,16.9571,653100.0
2009-06-09 13:40:00,25.51,25.52,25.45,25.48,457400.0,16.9571,16.9637,16.9172,16.9371,457400.0
2009-06-09 13:45:00,25.49,25.5,25.48,25.48,263800.0,16.9438,16.9504,16.9371,16.9371,263800.0
2009-06-09 13:50:00,25.48,25.5,25.47,25.49,252000.0,16.9371,16.9504,16.9305,16.9438,252000.0
2009-06-09 13:55:00,25.49,25.55,25.48,25.54,572000.0,16.9438,16.9836,16.9371,16.977,572000.0
2009-06-09 14:00:00,25.54,25.6,25.52,25.56,854100.0,16.977,17.0169,16.9637,16.9903,854100.0
2009-06-09 14:05:00,25.56,25.62,25.55,25.57,762000.0,16.9903,17.0302,16.9836,16.9969,762000.0
2009-06-09 14:10:00,25.56,25.58,25.53,25.54,454400.0,16.9903,17.0036,16.9704,16.977,454400.0
2009-06-09 14:15:00,25.54,25.61,25.54,25.59,729700.0,16.977,17.0235,16.977,17.0102,729700.0
2009-06-09 14:20:00,25.59,25.6,25.55,25.55,587500.0,17.0102,17.0169,16.9836,16.9836,587500.0
2009-06-09 14:25:00,25.55,25.58,25.53,25.56,401900.0,16.9836,17.0036,16.9704,16.9903,401900.0
2009-06-09 14:30:00,25.57,25.65,25.56,25.62,750000.0,16.9969,17.0501,16.9903,17.0302,750000.0
2009-06-09 14:35:00,25.62,25.65,25.59,25.6,730900.0,17.0302,17.0501,17.0102,17.0169,730900.0
2009-06-09 14:40:00,25.6,25.65,25.46,25.48,1500700.0,17.0169,17.0501,16.9238,16.9371,1500700.0
2009-06-09 14:45:00,25.48,25.51,25.4,25.42,1360000.0,16.9371,16.9571,16.8839,16.8972,1360000.0
2009-06-09 14:50:00,25.42,25.47,25.36,25.36,1068300.0,16.8972,16.9305,16.8573,16.8573,1068300.0
2009-06-09 14:55:00,25.37,25.48,25.34,25.47,1055800.0,16.864,16.9371,16.8441,16.9305,1055800.0
2009-06-09 15:00:00,25.47,25.53,25.42,25.44,693200.0,16.9305,16.9704,16.8972,16.9105,693200.0
2009-06-09 15:05:00,25.44,25.55,25.4,25.5,766900.0,16.9105,16.9836,16.8839,16.9504,766900.0
2009-06-09 15:10:00,25.5,25.51,25.43,25.48,476000.0,16.9504,16.9571,16.9039,16.9371,476000.0
2009-06-09 15:15:00,25.48,25.5,25.41,25.48,649700.0,16.9371,16.9504,16.8906,16.9371,649700.0
2009-06-09 15:20:00,25.48,25.49,25.39,25.44,636200.0,16.9371,16.9438,16.8773,16.9105,636200.0
2009-06-09 15:25:00,25.43,25.48,25.42,25.47,466300.0,16.9039,16.9371,16.8972,16.9305,466300.0
2009-06-09 15:30:00,25.47,25.53,25.43,25.51,795500.0,16.9305,16.9704,16.9039,16.9571,795500.0
2009-06-09 15:35:00,25.52,25.59,25.52,25.57,936200.0,16.9637,17.0102,16.9637,16.9969,936200.0
2009-06-09 15:40:00,25.56,25.58,25.48,25.56,1131000.0,16.9903,17.0036,16.9371,16.9903,1131000.0
2009-06-09 15:45:00,25.56,25.57,25.44,25.54,1327600.0,16.9903,16.9969,16.9105,16.977,1327600.0
2009-06-09 15:50:00,25.54,25.57,25.52,25.54,1429500.0,16.977,16.9969,16.9637,16.977,1429500.0
2009-06-09 15:55:00,25.55,25.65,25.52,25.59,3604600.0,16.9836,17.0501,16.9637,17.0102,3604600.0
2009-06-10 09:30:00,25.75,25.8,25.65,25.66,1967100.0,17.1166,17.1498,17.0501,17.0568,1967100.0
2009-06-10 09:35:00,25.67,25.67,25.5,25.51,1636300.0,17.0634,17.0634,16.9504,16.9571,1636300.0
2009-06-10 09:40:00,25.5,25.51,25.42,25.42,1506700.0,16.9504,16.9571,16.8972,16.8972,1506700.0
2009-06-10 09:45:00,25.42,25.5,25.37,25.43,1422300.0,16.8972,16.9504,16.864,16.9039,1422300.0
2009-06-10 09:50:00,25.43,25.49,25.42,25.47,1213800.0,16.9039,16.9438,16.8972,16.9305,1213800.0
2009-06-10 09:55:00,25.47,25.55,25.45,25.55,1205800.0,16.9305,16.9836,16.9172,16.9836,1205800.0
2009-06-10 10:00:00,25.55,25.56,25.24,25.25,1943400.0,16.9836,16.9903,16.7776,16.7842,1943400.0
2009-06-10 10:05:00,25.25,25.35,25.24,25.3,1360500.0,16.7842,16.8507,16.7776,16.8175,1360500.0
2009-06-10 10:10:00,25.29,25.34,25.15,25.16,1771700.0,16.8108,16.8441,16.7178,16.7244,1771700.0
2009-06-10 10:15:00,25.16,25.25,25.15,25.25,1211400.0,16.7244,16.7842,16.7178,16.7842,1211400.0
2009-06-10 10:20:00,25.25,25.26,25.18,25.25,1159600.0,16.7842,16.7909,16.7377,16.7842,1159600.0
2009-06-10 10:25:00,25.24,25.33,25.21,25.29,908800.0,16.7776,16.8374,16.7576,16.8108,908800.0
2009-06-10 10:30:00,25.3,25.31,25.21,25.26,1111000.0,16.8175,16.8241,16.7576,16.7909,1111000.0
2009-06-10 10:35:00,25.26,25.29,25.21,25.21,852200.0,16.7909,16.8108,16.7576,16.7576,852200.0
2009-06-10 10:40:00,25.22,25.23,25.12,25.2,1087500.0,16.7643,16.7709,16.6978,16.751,1087500.0
2009-06-10 10:45:00,25.2,25.2,24.94,24.96,2126600.0,16.751,16.751,16.5782,16.5915,2126600.0
2009-06-10 10:50:00,24.95,25.0,24.91,24.99,1387900.0,16.5848,16.618,16.5582,16.6114,1387900.0
2009-06-10 10:55:00,24.98,25.05,24.96,24.97,1234600.0,16.6048,16.6513,16.5915,16.5981,1234600.0
2009-06-10 11:00:00,24.97,24.98,24.8,24.86,2253000.0,16.5981,16.6048,16.4851,16.525,2253000.0
2009-06-10 11:05:00,24.86,24.91,24.82,24.84,907000.0,16.525,16.5582,16.4984,16.5117,907000.0
2009-06-10 11:10:00,24.84,25.01,24.83,24.98,1089200.0,16.5117,16.6247,16.505,16.6048,1089200.0
2009-06-10 11:15:00,24.98,25.05,24.92,25.05,908300.0,16.6048,16.6513,16.5649,16.6513,908300.0
2009-06-10 11:20:00,25.05,25.1,24.98,25.1,1278300.0,16.6513,16.6845,16.6048,16.6845,1278300.0
2009-06-10 11:25:00,25.1,25.15,25.05,25.15,763800.0,16.6845,16.7178,16.6513,16.7178,763800.0
2009-06-10 11:30:00,25.15,25.18,25.12,25.15,609400.0,16.7178,16.7377,16.6978,16.7178,609400.0
2009-06-10 11:35:00,25.15,25.21,25.13,25.19,835000.0,16.7178,16.7576,16.7045,16.7443,835000.0
2009-06-10 11:40:00,25.19,25.19,25.1,25.16,684200.0,16.7443,16.7443,16.6845,16.7244,684200.0
2009-06-10 11:45:00,25.16,25.16,25.1,25.12,412300.0,16.7244,16.7244,16.6845,16.6978,412300.0
2009-06-10 11:50:00,25.12,25.2,25.12,25.2,442900.0,16.6978,16.751,16.6978,16.751,442900.0
2009-06-10 11:55:00,25.19,25.21,25.16,25.2,688200.0,16.7443,16.7576,16.7244,16.751,688200.0
2009-06-10 12:00:00,25.19,25.29,25.18,25.26,708600.0,16.7443,16.8108,16.7377,16.7909,708600.0
2009-06-10 12:05:00,25.26,25.26,25.2,25.23,421000.0,16.7909,16.7909,16.751,16.7709,421000.0
2009-06-10 12:10:00,25.23,25.24,25.2,25.23,268100.0,16.7709,16.7776,16.751,16.7709,268100.0
2009-06-10 12:15:00,25.23,25.28,25.22,25.23,545600.0,16.7709,16.8042,16.7643,16.7709,545600.0
2009-06-10 12:20:00,25.23,25.23,24.99,25.01,1276900.0,16.7709,16.7709,16.6114,16.6247,1276900.0
2009-06-10 12:25:00,25.0,25.07,25.0,25.03,606800.0,16.618,16.6646,16.618,16.638,606800.0
2009-06-10 12:30:00,25.03,25.06,24.95,25.0,652100.0,16.638,16.6579,16.5848,16.618,652100.0
2009-06-10 12:35:00,25.0,25.03,24.99,25.0,300400.0,16.618,16.638,16.6114,16.618,300400.0
2009-06-10 12:40:00,25.01,25.01,24.93,24.94,529400.0,16.6247,16.6247,16.5715,16.5782,529400.0
2009-06-10 12:45:00,24.94,24.94,24.83,24.84,1009600.0,16.5782,16.5782,16.505,16.5117,1009600.0
2009-06-10 12:50:00,24.85,24.88,24.8,24.88,1240500.0,16.5183,16.5383,16.4851,16.5383,1240500.0
2009-06-10 12:55:00,24.88,24.9,24.81,24.87,977300.0,16.5383,16.5516,16.4918,16.5316,977300.0
2009-06-10 13:00:00,24.87,24.87,24.67,24.67,2219900.0,16.5316,16.5316,16.3987,16.3987,2219900.0
2009-06-10 13:05:00,24.67,24.7,24.58,24.66,1497600.0,16.3987,16.4186,16.3389,16.392,1497600.0
2009-06-10 13:10:00,24.65,24.73,24.65,24.69,948300.0,16.3854,16.4386,16.3854,16.412,948300.0
2009-06-10 13:15:00,24.69,24.77,24.68,24.69,831200.0,16.412,16.4652,16.4053,16.412,831200.0
2009-06-10 13:20:00,24.7,24.7,24.6,24.67,1086100.0,16.4186,16.4186,16.3522,16.3987,1086100.0
2009-06-10 13:25:00,24.67,24.77,24.66,24.74,669300.0,16.3987,16.4652,16.392,16.4452,669300.0
2009-06-10 13:30:00,24.73,24.74,24.66,24.66,627100.0,16.4386,16.4452,16.392,16.392,627100.0
2009-06-10 13:35:00,24.66,24.7,24.64,24.64,760800.0,16.392,16.4186,16.3787,16.3787,760800.0
2009-06-10 13:40:00,24.66,24.7,24.63,24.65,850700.0,16.392,16.4186,16.3721,16.3854,850700.0
2009-06-10 13:45:00,24.65,24.69,24.63,24.66,1069300.0,16.3854,16.412,16.3721,16.392,1069300.0
2009-06-10 13:50:00,24.66,24.76,24.65,24.68,764100.0,16.392,16.4585,16.3854,16.4053,764100.0
2009-06-10 13:55:00,24.68,24.79,24.65,24.78,729700.0,16.4053,16.4785,16.3854,16.4718,729700.0
2009-06-10 14:00:00,24.77,24.78,24.62,24.67,1211500.0,16.4652,16.4718,16.3655,16.3987,1211500.0
2009-06-10 14:05:00,24.67,24.73,24.62,24.72,1032100.0,16.3987,16.4386,16.3655,16.4319,1032100.0
2009-06-10 14:10:00,24.72,24.85,24.71,24.78,1290900.0,16.4319,16.5183,16.4253,16.4718,1290900.0
2009-06-10 14:15:00,24.77,24.82,24.74,24.82,528200.0,16.4652,16.4984,16.4452,16.4984,528200.0
2009-06-10 14:20:00,24.81,24.84,24.72,24.72,801500.0,16.4918,16.5117,16.4319,16.4319,801500.0
2009-06-10 14:25:00,24.72,24.81,24.68,24.74,1014900.0,16.4319,16.4918,16.4053,16.4452,1014900.0
2009-06-10 14:30:00,24.76,24.8,24.7,24.8,532500.0,16.4585,16.4851,16.4186,16.4851,532500.0
2009-06-10 14:35:00,24.8,24.88,24.78,24.8,1071000.0,16.4851,16.5383,16.4718,16.4851,1071000.0
2009-06-10 14:40:00,24.8,24.82,24.74,24.77,477000.0,16.4851,16.4984,16.4452,16.4652,477000.0
2009-06-10 14:45:00,24.78,24.81,24.75,24.76,487200.0,16.4718,16.4918,16.4519,16.4585,487200.0
2009-06-10 14:50:00,24.76,24.8,24.71,24.76,1288600.0,16.4585,16.4851,16.4253,16.4585,1288600.0
2009-06-10 14:55:00,24.76,24.81,24.76,24.79,631700.0,16.4585,16.4918,16.4585,16.4785,631700.0
2009-06-10 15:00:00,24.8,24.8,24.7,24.75,727200.0,16.4851,16.4851,16.4186,16.4519,727200.0
2009-06-10 15:05:00,24.74,24.75,24.65,24.65,1136600.0,16.4452,16.4519,16.3854,16.3854,1136600.0
2009-06-10 15:10:00,24.65,24.69,24.64,24.66,743000.0,16.3854,16.412,16.3787,16.392,743000.0
2009-06-10 15:15:00,24.66,24.73,24.65,24.71,785600.0,16.392,16.4386,16.3854,16.4253,785600.0
2009-06-10 15:20:00,24.7,24.73,24.65,24.65,793600.0,16.4186,16.4386,16.3854,16.3854,793600.0
2009-06-10 15:25:00,24.65,24.71,24.63,24.66,1423800.0,16.3854,16.4253,16.3721,16.392,1423800.0
2009-06-10 15:30:00,24.65,24.79,24.65,24.72,1403900.0,16.3854,16.4785,16.3854,16.4319,1403900.0
2009-06-10 15:35:00,24.72,24.78,24.66,24.69,1733100.0,16.4319,16.4718,16.392,16.412,1733100.0
2009-06-10 15:40:00,24.69,24.84,24.65,24.83,1758900.0,16.412,16.5117,16.3854,16.505,1758900.0
2009-06-10 15:45:00,24.83,24.88,24.78,24.85,1415000.0,16.505,16.5383,16.4718,16.5183,1415000.0
2009-06-10 15:50:00,24.84,24.88,24.78,24.83,1574300.0,16.5117,16.5383,16.4718,16.505,1574300.0
2009-06-10 15:55:00,24.83,24.93,24.8,24.84,2651700.0,16.505,16.5715,16.4851,16.5117,2651700.0
2009-06-11 09:30:00,24.94,25.13,24.24,24.95,1577000.0,16.5782,16.7045,16.1129,16.5848,1577000.0
2009-06-11 09:35:00,24.97,24.98,24.76,24.86,1697100.0,16.5981,16.6048,16.4585,16.525,1697100.0
2009-06-11 09:40:00,24.86,24.9,24.81,24.82,761000.0,16.525,16.5516,16.4918,16.4984,761000.0
2009-06-11 09:45:00,24.82,25.07,24.82,25.04,1666300.0,16.4984,16.6646,16.4984,16.6446,1666300.0
2009-06-11 09:50:00,25.05,25.14,25.01,25.06,1232900.0,16.6513,16.7111,16.6247,16.6579,1232900.0
2009-06-11 09:55:00,25.05,25.12,24.93,25.0,1189200.0,16.6513,16.6978,16.5715,16.618,1189200.0
2009-06-11 10:00:00,25.0,25.07,24.93,25.04,1079400.0,16.618,16.6646,16.5715,16.6446,1079400.0
2009-06-11 10:05:00,25.04,25.22,25.03,25.19,1390000.0,16.6446,16.7643,16.638,16.7443,1390000.0
2009-06-11 10:10:00,25.15,25.32,25.15,25.29,1383600.0,16.7178,16.8308,16.7178,16.8108,1383600.0
2009-06-11 10:15:00,25.29,25.37,25.25,25.3,1404200.0,16.8108,16.864,16.7842,16.8175,1404200.0
2009-06-11 10:20:00,25.3,25.31,25.19,25.22,824000.0,16.8175,16.8241,16.7443,16.7643,824000.0
2009-06-11 10:25:00,25.23,25.23,25.14,25.19,568400.0,16.7709,16.7709,16.7111,16.7443,568400.0
2009-06-11 10:30:00,25.18,25.21,25.1,25.11,844500.0,16.7377,16.7576,16.6845,16.6912,844500.0
2009-06-11 10:35:00,25.11,25.14,25.04,25.05,938500.0,16.6912,16.7111,16.6446,16.6513,938500.0
2009-06-11 10:40:00,25.05,25.12,25.01,25.11,634400.0,16.6513,16.6978,16.6247,16.6912,634400.0
2009-06-11 10:45:00,25.1,25.14,25.07,25.1,339500.0,16.6845,16.7111,16.6646,16.6845,339500.0
2009-06-11 10:50:00,25.09,25.1,25.05,25.1,274200.0,16.6779,16.6845,16.6513,16.6845,274200.0
2009-06-11 10:55:00,25.09,25.1,25.03,25.04,721300.0,16.6779,16.6845,16.638,16.6446,721300.0
2009-06-11 11:00:00,25.03,25.07,24.98,25.06,558400.0,16.638,16.6646,16.6048,16.6579,558400.0
2009-06-11 11:05:00,25.06,25.14,25.06,25.11,528800.0,16.6579,16.7111,16.6579,16.6912,528800.0
2009-06-11 11:10:00,25.11,25.15,25.11,25.14,266000.0,16.6912,16.7178,16.6912,16.7111,266000.0
2009-06-11 11:15:00,25.14,25.23,25.13,25.21,570900.0,16.7111,16.7709,16.7045,16.7576,570900.0
2009-06-11 11:20:00,25.2,25.28,25.19,25.27,584000.0,16.751,16.8042,16.7443,16.7975,584000.0
2009-06-11 11:25:00,25.28,25.29,25.22,25.25,430100.0,16.8042,16.8108,16.7643,16.7842,430100.0
2009-06-11 11:30:00,25.26,25.26,25.16,25.16,435300.0,16.7909,16.7909,16.7244,16.7244,435300.0
2009-06-11 11:35:00,25.16,25.17,25.1,25.15,430700.0,16.7244,16.7311,16.6845,16.7178,430700.0
2009-06-11 11:40:00,25.15,25.22,25.12,25.13,622400.0,16.7178,16.7643,16.6978,16.7045,622400.0
2009-06-11 11:45:00,25.12,25.22,25.09,25.18,459900.0,16.6978,16.7643,16.6779,16.7377,459900.0
2009-06-11 11:50:00,25.19,25.3,25.18,25.29,793700.0,16.7443,16.8175,16.7377,16.8108,793700.0
2009-06-11 11:55:00,25.29,25.29,25.17,25.18,786000.0,16.8108,16.8108,16.7311,16.7377,786000.0
2009-06-11 12:00:00,25.18,25.22,25.14,25.19,468100.0,16.7377,16.7643,16.7111,16.7443,468100.0
2009-06-11 12:05:00,25.19,25.21,25.15,25.17,277000.0,16.7443,16.7576,16.7178,16.7311,277000.0
2009-06-11 12:10:00,25.17,25.23,25.14,25.16,481400.0,16.7311,16.7709,16.7111,16.7244,481400.0
2009-06-11 12:15:00,25.16,25.19,25.13,25.17,316300.0,16.7244,16.7443,16.7045,16.7311,316300.0
2009-06-11 12:20:00,25.18,25.2,25.16,25.2,258300.0,16.7377,16.751,16.7244,16.751,258300.0
2009-06-11 12:25:00,25.2,25.21,25.15,25.18,260200.0,16.751,16.7576,16.7178,16.7377,260200.0
2009-06-11 12:30:00,25.18,25.21,25.16,25.2,483800.0,16.7377,16.7576,16.7244,16.751,483800.0
2009-06-11 12:35:00,25.21,25.26,25.16,25.24,466200.0,16.7576,16.7909,16.7244,16.7776,466200.0
2009-06-11 12:40:00,25.25,25.29,25.23,25.26,748400.0,16.7842,16.8108,16.7709,16.7909,748400.0
2009-06-11 12:45:00,25.28,25.29,25.22,25.22,634700.0,16.8042,16.8108,16.7643,16.7643,634700.0
2009-06-11 12:50:00,25.22,25.28,25.21,25.28,449800.0,16.7643,16.8042,16.7576,16.8042,449800.0
2009-06-11 12:55:00,25.27,25.35,25.27,25.3,1215100.0,16.7975,16.8507,16.7975,16.8175,1215100.0
2009-06-11 13:00:00,25.29,25.39,25.29,25.39,1209700.0,16.8108,16.8773,16.8108,16.8773,1209700.0
2009-06-11 13:05:00,25.39,25.4,25.27,25.28,1129100.0,16.8773,16.8839,16.7975,16.8042,1129100.0
2009-06-11 13:10:00,25.28,25.33,25.23,25.23,779400.0,16.8042,16.8374,16.7709,16.7709,779400.0
2009-06-11 13:15:00,25.23,25.33,25.23,25.32,497300.0,16.7709,16.8374,16.7709,16.8308,497300.0
2009-06-11 13:20:00,25.32,25.35,25.29,25.32,749100.0,16.8308,16.8507,16.8108,16.8308,749100.0
2009-06-11 13:25:00,25.33,25.4,25.29,25.38,774600.0,16.8374,16.8839,16.8108,16.8706,774600.0
2009-06-11 13:30:00,25.39,25.39,25.3,25.32,594700.0,16.8773,16.8773,16.8175,16.8308,594700.0
2009-06-11 13:35:00,25.31,25.32,25.15,25.16,745500.0,16.8241,16.8308,16.7178,16.7244,745500.0
2009-06-11 13:40:00,25.16,25.25,25.13,25.21,918500.0,16.7244,16.7842,16.7045,16.7576,918500.0
2009-06-11 13:45:00,25.22,25.28,25.2,25.21,485500.0,16.7643,16.8042,16.751,16.7576,485500.0
2009-06-11 13:50:00,25.2,25.21,25.09,25.13,772600.0,16.751,16.7576,16.6779,16.7045,772600.0
2009-06-11 13:55:00,25.13,25.19,25.11,25.14,471800.0,16.7045,16.7443,16.6912,16.7111,471800.0
2009-06-11 14:00:00,25.14,25.14,25.04,25.08,689900.0,16.7111,16.7111,16.6446,16.6712,689900.0
2009-06-11 14:05:00,25.08,25.14,25.06,25.09,395600.0,16.6712,16.7111,16.6579,16.6779,395600.0
2009-06-11 14:10:00,25.08,25.21,25.07,25.19,590100.0,16.6712,16.7576,16.6646,16.7443,590100.0
2009-06-11 14:15:00,25.19,25.25,25.16,25.24,828000.0,16.7443,16.7842,16.7244,16.7776,828000.0
2009-06-11 14:20:00,25.23,25.29,25.22,25.24,803100.0,16.7709,16.8108,16.7643,16.7776,803100.0
2009-06-11 14:25:00,25.25,25.29,25.22,25.29,506200.0,16.7842,16.8108,16.7643,16.8108,506200.0
2009-06-11 14:30:00,25.29,25.33,25.27,25.29,771200.0,16.8108,16.8374,16.7975,16.8108,771200.0
2009-06-11 14:35:00,25.29,25.3,25.13,25.18,870400.0,16.8108,16.8175,16.7045,16.7377,870400.0
2009-06-11 14:40:00,25.18,25.27,25.17,25.24,490800.0,16.7377,16.7975,16.7311,16.7776,490800.0
2009-06-11 14:45:00,25.24,25.27,25.16,25.19,596300.0,16.7776,16.7975,16.7244,16.7443,596300.0
2009-06-11 14:50:00,25.19,25.3,25.18,25.28,495600.0,16.7443,16.8175,16.7377,16.8042,495600.0
2009-06-11 14:55:00,25.28,25.32,25.25,25.3,566900.0,16.8042,16.8308,16.7842,16.8175,566900.0
2009-06-11 15:00:00,25.3,25.32,25.22,25.27,530900.0,16.8175,16.8308,16.7643,16.7975,530900.0
2009-06-11 15:05:00,25.27,25.4,25.26,25.34,983300.0,16.7975,16.8839,16.7909,16.8441,983300.0
2009-06-11 15:10:00,25.34,25.37,25.28,25.35,497900.0,16.8441,16.864,16.8042,16.8507,497900.0
2009-06-11 15:15:00,25.35,25.36,25.26,25.27,467100.0,16.8507,16.8573,16.7909,16.7975,467100.0
2009-06-11 15:20:00,25.26,25.28,25.18,25.22,681500.0,16.7909,16.8042,16.7377,16.7643,681500.0
2009-06-11 15:25:00,25.21,25.25,25.15,25.15,552000.0,16.7576,16.7842,16.7178,16.7178,552000.0
2009-06-11 15:30:00,25.15,25.15,25.0,25.08,1707400.0,16.7178,16.7178,16.618,16.6712,1707400.0
2009-06-11 15:35:00,25.08,25.15,25.05,25.09,982800.0,16.6712,16.7178,16.6513,16.6779,982800.0
2009-06-11 15:40:00,25.1,25.12,25.0,25.0,1431800.0,16.6845,16.6978,16.618,16.618,1431800.0
2009-06-11 15:45:00,25.0,25.11,24.99,25.06,1421800.0,16.618,16.6912,16.6114,16.6579,1421800.0
2009-06-11 15:50:00,25.07,25.11,25.0,25.03,1478400.0,16.6646,16.6912,16.618,16.638,1478400.0
2009-06-11 15:55:00,25.03,25.08,24.95,25.01,2621400.0,16.638,16.6712,16.5848,16.6247,2621400.0
2009-06-12 09:30:00,24.91,24.98,24.78,24.96,1638900.0,16.5582,16.6048,16.4718,16.5915,1638900.0
2009-06-12 09:35:00,24.96,25.24,24.95,25.22,1803900.0,16.5915,16.7776,16.5848,16.7643,1803900.0
2009-06-12 09:40:00,25.22,25.3,25.11,25.11,1632800.0,16.7643,16.8175,16.6912,16.6912,1632800.0
2009-06-12 09:45:00,25.11,25.17,25.05,25.1,860800.0,16.6912,16.7311,16.6513,16.6845,860800.0
2009-06-12 09:50:00,25.1,25.16,24.96,24.97,1122400.0,16.6845,16.7244,16.5915,16.5981,1122400.0
2009-06-12 09:55:00,24.98,25.08,24.95,25.03,965100.0,16.6048,16.6712,16.5848,16.638,965100.0
2009-06-12 10:00:00,25.03,25.08,24.95,25.07,1583800.0,16.638,16.6712,16.5848,16.6646,1583800.0
2009-06-12 10:05:00,25.07,25.1,25.02,25.08,726200.0,16.6646,16.6845,16.6313,16.6712,726200.0
2009-06-12 10:10:00,25.07,25.18,25.05,25.17,760300.0,16.6646,16.7377,16.6513,16.7311,760300.0
2009-06-12 10:15:00,25.17,25.27,25.16,25.26,1021100.0,16.7311,16.7975,16.7244,16.7909,1021100.0
2009-06-12 10:20:00,25.25,25.29,25.17,25.17,859200.0,16.7842,16.8108,16.7311,16.7311,859200.0
2009-06-12 10:25:00,25.17,25.25,25.17,25.21,670300.0,16.7311,16.7842,16.7311,16.7576,670300.0
2009-06-12 10:30:00,25.21,25.24,25.17,25.24,428500.0,16.7576,16.7776,16.7311,16.7776,428500.0
2009-06-12 10:35:00,25.24,25.34,25.23,25.32,966000.0,16.7776,16.8441,16.7709,16.8308,966000.0
2009-06-12 10:40:00,25.33,25.35,25.29,25.34,688100.0,16.8374,16.8507,16.8108,16.8441,688100.0
2009-06-12 10:45:00,25.34,25.38,25.29,25.32,907100.0,16.8441,16.8706,16.8108,16.8308,907100.0
2009-06-12 10:50:00,25.32,25.4,25.3,25.37,611200.0,16.8308,16.8839,16.8175,16.864,611200.0
2009-06-12 10:55:00,25.37,25.37,25.31,25.33,384200.0,16.864,16.864,16.8241,16.8374,384200.0
2009-06-12 11:00:00,25.33,25.33,25.27,25.28,466200.0,16.8374,16.8374,16.7975,16.8042,466200.0
2009-06-12 11:05:00,25.28,25.31,25.26,25.29,429600.0,16.8042,16.8241,16.7909,16.8108,429600.0
2009-06-12 11:10:00,25.29,25.31,25.27,25.3,315000.0,16.8108,16.8241,16.7975,16.8175,315000.0
2009-06-12 11:15:00,25.3,25.34,25.28,25.31,394300.0,16.8175,16.8441,16.8042,16.8241,394300.0
2009-06-12 11:20:00,25.31,25.37,25.31,25.32,403300.0,16.8241,16.864,16.8241,16.8308,403300.0
2009-06-12 11:25:00,25.33,25.35,25.32,25.34,281300.0,16.8374,16.8507,16.8308,16.8441,281300.0
2009-06-12 11:30:00,25.35,25.37,25.29,25.36,429500.0,16.8507,16.864,16.8108,16.8573,429500.0
2009-06-12 11:35:00,25.37,25.37,25.31,25.32,377800.0,16.864,16.864,16.8241,16.8308,377800.0
2009-06-12 11:40:00,25.32,25.39,25.31,25.33,452300.0,16.8308,16.8773,16.8241,16.8374,452300.0
2009-06-12 11:45:00,25.34,25.38,25.3,25.36,386900.0,16.8441,16.8706,16.8175,16.8573,386900.0
2009-06-12 11:50:00,25.36,25.45,25.36,25.39,805900.0,16.8573,16.9172,16.8573,16.8773,805900.0
2009-06-12 11:55:00,25.4,25.42,25.36,25.4,406300.0,16.8839,16.8972,16.8573,16.8839,406300.0
2009-06-12 12:00:00,25.39,25.44,25.39,25.42,292300.0,16.8773,16.9105,16.8773,16.8972,292300.0
2009-06-12 12:05:00,25.42,25.46,25.38,25.46,714700.0,16.8972,16.9238,16.8706,16.9238,714700.0
2009-06-12 12:10:00,25.46,25.5,25.45,25.47,546700.0,16.9238,16.9504,16.9172,16.9305,546700.0
2009-06-12 12:15:00,25.47,25.49,25.44,25.47,446800.0,16.9305,16.9438,16.9105,16.9305,446800.0
2009-06-12 12:20:00,25.48,25.5,25.35,25.36,1315500.0,16.9371,16.9504,16.8507,16.8573,1315500.0
2009-06-12 12:25:00,25.35,25.37,25.31,25.34,495700.0,16.8507,16.864,16.8241,16.8441,495700.0
2009-06-12 12:30:00,25.34,25.35,25.26,25.31,403700.0,16.8441,16.8507,16.7909,16.8241,403700.0
2009-06-12 12:35:00,25.31,25.39,25.29,25.39,367600.0,16.8241,16.8773,16.8108,16.8773,367600.0
2009-06-12 12:40:00,25.38,25.39,25.33,25.33,191200.0,16.8706,16.8773,16.8374,16.8374,191200.0
2009-06-12 12:45:00,25.34,25.4,25.34,25.39,236400.0,16.8441,16.8839,16.8441,16.8773,236400.0
2009-06-12 12:50:00,25.38,25.39,25.31,25.31,255100.0,16.8706,16.8773,16.8241,16.8241,255100.0
2009-06-12 12:55:00,25.31,25.35,25.29,25.33,337900.0,16.8241,16.8507,16.8108,16.8374,337900.0
2009-06-12 13:00:00,25.32,25.34,25.3,25.32,303200.0,16.8308,16.8441,16.8175,16.8308,303200.0
2009-06-12 13:05:00,25.33,25.33,25.22,25.23,424000.0,16.8374,16.8374,16.7643,16.7709,424000.0
2009-06-12 13:10:00,25.26,25.3,25.23,25.25,322300.0,16.7909,16.8175,16.7709,16.7842,322300.0
2009-06-12 13:15:00,25.25,25.3,25.23,25.25,309000.0,16.7842,16.8175,16.7709,16.7842,309000.0
2009-06-12 13:20:00,25.26,25.27,25.22,25.25,253900.0,16.7909,16.7975,16.7643,16.7842,253900.0
2009-06-12 13:25:00,25.24,25.25,25.2,25.21,449200.0,16.7776,16.7842,16.751,16.7576,449200.0
2009-06-12 13:30:00,25.21,25.21,25.09,25.11,768300.0,16.7576,16.7576,16.6779,16.6912,768300.0
2009-06-12 13:35:00,25.12,25.16,25.09,25.16,414500.0,16.6978,16.7244,16.6779,16.7244,414500.0
2009-06-12 13:40:00,25.16,25.18,25.11,25.13,280000.0,16.7244,16.7377,16.6912,16.7045,280000.0
2009-06-12 13:45:00,25.14,25.17,25.12,25.13,338900.0,16.7111,16.7311,16.6978,16.7045,338900.0
2009-06-12 13:50:00,25.13,25.23,25.12,25.23,584400.0,16.7045,16.7709,16.6978,16.7709,584400.0
2009-06-12 13:55:00,25.23,25.27,25.19,25.27,276900.0,16.7709,16.7975,16.7443,16.7975,276900.0
2009-06-12 14:00:00,25.26,25.26,25.2,25.21,322800.0,16.7909,16.7909,16.751,16.7576,322800.0
2009-06-12 14:05:00,25.21,25.22,25.16,25.16,390500.0,16.7576,16.7643,16.7244,16.7244,390500.0
2009-06-12 14:10:00,25.16,25.19,25.15,25.18,367300.0,16.7244,16.7443,16.7178,16.7377,367300.0
2009-06-12 14:15:00,25.18,25.19,25.16,25.19,220300.0,16.7377,16.7443,16.7244,16.7443,220300.0
2009-06-12 14:20:00,25.2,25.23,25.2,25.22,304200.0,16.751,16.7709,16.751,16.7643,304200.0
2009-06-12 14:25:00,25.22,25.23,25.17,25.21,371400.0,16.7643,16.7709,16.7311,16.7576,371400.0
2009-06-12 14:30:00,25.21,25.29,25.2,25.25,383300.0,16.7576,16.8108,16.751,16.7842,383300.0
2009-06-12 14:35:00,25.25,25.3,25.25,25.28,341900.0,16.7842,16.8175,16.7842,16.8042,341900.0
2009-06-12 14:40:00,25.28,25.4,25.27,25.35,805400.0,16.8042,16.8839,16.7975,16.8507,805400.0
2009-06-12 14:45:00,25.34,25.41,25.3,25.3,689000.0,16.8441,16.8906,16.8175,16.8175,689000.0
2009-06-12 14:50:00,25.31,25.35,25.27,25.32,407300.0,16.8241,16.8507,16.7975,16.8308,407300.0
2009-06-12 14:55:00,25.32,25.35,25.27,25.3,430700.0,16.8308,16.8507,16.7975,16.8175,430700.0
2009-06-12 15:00:00,25.31,25.37,25.31,25.35,434900.0,16.8241,16.864,16.8241,16.8507,434900.0
2009-06-12 15:05:00,25.36,25.38,25.32,25.33,245700.0,16.8573,16.8706,16.8308,16.8374,245700.0
2009-06-12 15:10:00,25.32,25.37,25.31,25.35,379100.0,16.8308,16.864,16.8241,16.8507,379100.0
2009-06-12 15:15:00,25.36,25.38,25.33,25.35,258400.0,16.8573,16.8706,16.8374,16.8507,258400.0
2009-06-12 15:20:00,25.35,25.35,25.29,25.31,360300.0,16.8507,16.8507,16.8108,16.8241,360300.0
2009-06-12 15:25:00,25.3,25.35,25.28,25.34,296900.0,16.8175,16.8507,16.8042,16.8441,296900.0
2009-06-12 15:30:00,25.34,25.37,25.28,25.31,530500.0,16.8441,16.864,16.8042,16.8241,530500.0
2009-06-12 15:35:00,25.31,25.31,25.25,25.31,641300.0,16.8241,16.8241,16.7842,16.8241,641300.0
2009-06-12 15:40:00,25.31,25.34,25.3,25.33,496000.0,16.8241,16.8441,16.8175,16.8374,496000.0
2009-06-12 15:45:00,25.32,25.36,25.25,25.35,1065200.0,16.8308,16.8573,16.7842,16.8507,1065200.0
2009-06-12 15:50:00,25.35,25.45,25.34,25.4,1612400.0,16.8507,16.9172,16.8441,16.8839,1612400.0
2009-06-12 15:55:00,25.4,25.49,25.37,25.47,2935400.0,16.8839,16.9438,16.864,16.9305,2935400.0
2009-06-15 09:30:00,25.22,25.29,25.12,25.17,1268200.0,16.7643,16.8108,16.6978,16.7311,1268200.0
2009-06-15 09:35:00,25.17,25.34,25.12,25.27,1344500.0,16.7311,16.8441,16.6978,16.7975,1344500.0
2009-06-15 09:40:00,25.28,25.4,25.22,25.33,1572500.0,16.8042,16.8839,16.7643,16.8374,1572500.0
2009-06-15 09:45:00,25.33,25.34,25.23,25.27,1359000.0,16.8374,16.8441,16.7709,16.7975,1359000.0
2009-06-15 09:50:00,25.27,25.45,25.23,25.43,1219400.0,16.7975,16.9172,16.7709,16.9039,1219400.0
2009-06-15 09:55:00,25.43,25.45,25.35,25.41,1133500.0,16.9039,16.9172,16.8507,16.8906,1133500.0
2009-06-15 10:00:00,25.41,25.42,25.28,25.28,814900.0,16.8906,16.8972,16.8042,16.8042,814900.0
2009-06-15 10:05:00,25.28,25.32,25.25,25.29,447700.0,16.8042,16.8308,16.7842,16.8108,447700.0
2009-06-15 10:10:00,25.29,25.3,25.22,25.22,799000.0,16.8108,16.8175,16.7643,16.7643,799000.0
2009-06-15 10:15:00,25.22,25.29,25.18,25.28,779500.0,16.7643,16.8108,16.7377,16.8042,779500.0
2009-06-15 10:20:00,25.27,25.29,25.22,25.23,542300.0,16.7975,16.8108,16.7643,16.7709,542300.0
2009-06-15 10:25:00,25.24,25.29,25.21,25.28,357300.0,16.7776,16.8108,16.7576,16.8042,357300.0
2009-06-15 10:30:00,25.27,25.27,25.14,25.2,949600.0,16.7975,16.7975,16.7111,16.751,949600.0
2009-06-15 10:35:00,25.2,25.22,25.13,25.15,1011500.0,16.751,16.7643,16.7045,16.7178,1011500.0
2009-06-15 10:40:00,25.15,25.17,25.1,25.1,833400.0,16.7178,16.7311,16.6845,16.6845,833400.0
2009-06-15 10:45:00,25.1,25.2,25.1,25.17,663800.0,16.6845,16.751,16.6845,16.7311,663800.0
2009-06-15 10:50:00,25.16,25.17,25.11,25.13,575700.0,16.7244,16.7311,16.6912,16.7045,575700.0
2009-06-15 10:55:00,25.14,25.15,25.04,25.1,778200.0,16.7111,16.7178,16.6446,16.6845,778200.0
2009-06-15 11:00:00,25.1,25.13,25.04,25.06,572100.0,16.6845,16.7045,16.6446,16.6579,572100.0
2009-06-15 11:05:00,25.06,25.08,25.03,25.06,609700.0,16.6579,16.6712,16.638,16.6579,609700.0
2009-06-15 11:10:00,25.06,25.5,25.02,25.06,548400.0,16.6579,16.9504,16.6313,16.6579,548400.0
2009-06-15 11:15:00,25.06,25.1,25.04,25.07,578600.0,16.6579,16.6845,16.6446,16.6646,578600.0
2009-06-15 11:20:00,25.08,25.08,25.0,25.04,728700.0,16.6712,16.6712,16.618,16.6446,728700.0
2009-06-15 11:25:00,25.03,25.04,24.9,24.91,998600.0,16.638,16.6446,16.5516,16.5582,998600.0
2009-06-15 11:30:00,24.92,24.96,24.91,24.91,697800.0,16.5649,16.5915,16.5582,16.5582,697800.0
2009-06-15 11:35:00,24.91,24.92,24.8,24.81,755600.0,16.5582,16.5649,16.4851,16.4918,755600.0
2009-06-15 11:40:00,24.81,24.9,24.81,24.85,600700.0,16.4918,16.5516,16.4918,16.5183,600700.0
2009-06-15 11:45:00,24.84,24.9,24.82,24.89,610000.0,16.5117,16.5516,16.4984,16.5449,610000.0
2009-06-15 11:50:00,24.89,24.92,24.86,24.89,363300.0,16.5449,16.5649,16.525,16.5449,363300.0
2009-06-15 11:55:00,24.88,24.89,24.82,24.87,424400.0,16.5383,16.5449,16.4984,16.5316,424400.0
2009-06-15 12:00:00,24.88,24.89,24.82,24.83,538400.0,16.5383,16.5449,16.4984,16.505,538400.0
2009-06-15 12:05:00,24.83,24.87,24.82,24.85,379800.0,16.505,16.5316,16.4984,16.5183,379800.0
2009-06-15 12:10:00,24.85,24.86,24.82,24.85,357800.0,16.5183,16.525,16.4984,16.5183,357800.0
2009-06-15 12:15:00,24.86,24.86,24.81,24.84,299700.0,16.525,16.525,16.4918,16.5117,299700.0
2009-06-15 12:20:00,24.84,24.86,24.8,24.82,419600.0,16.5117,16.525,16.4851,16.4984,419600.0
2009-06-15 12:25:00,24.82,24.84,24.69,24.7,982700.0,16.4984,16.5117,16.412,16.4186,982700.0
2009-06-15 12:30:00,24.7,24.76,24.68,24.76,557700.0,16.4186,16.4585,16.4053,16.4585,557700.0
2009-06-15 12:35:00,24.76,24.79,24.7,24.71,380000.0,16.4585,16.4785,16.4186,16.4253,380000.0
2009-06-15 12:40:00,24.71,24.78,24.7,24.75,262900.0,16.4253,16.4718,16.4186,16.4519,262900.0
2009-06-15 12:45:00,24.76,24.76,24.66,24.71,443800.0,16.4585,16.4585,16.392,16.4253,443800.0
2009-06-15 12:50:00,24.7,24.75,24.69,24.71,423300.0,16.4186,16.4519,16.412,16.4253,423300.0
2009-06-15 12:55:00,24.71,24.8,24.7,24.8,266900.0,16.4253,16.4851,16.4186,16.4851,266900.0
2009-06-15 13:00:00,24.79,24.81,24.72,24.73,418400.0,16.4785,16.4918,16.4319,16.4386,418400.0
2009-06-15 13:05:00,24.74,24.78,24.72,24.74,473900.0,16.4452,16.4718,16.4319,16.4452,473900.0
2009-06-15 13:10:00,24.73,24.83,24.73,24.81,485900.0,16.4386,16.505,16.4386,16.4918,485900.0
2009-06-15 13:15:00,24.81,24.83,24.76,24.76,341900.0,16.4918,16.505,16.4585,16.4585,341900.0
2009-06-15 13:20:00,24.76,24.81,24.75,24.81,323900.0,16.4585,16.4918,16.4519,16.4918,323900.0
2009-06-15 13:25:00,24.8,24.82,24.78,24.78,275400.0,16.4851,16.4984,16.4718,16.4718,275400.0
2009-06-15 13:30:00,24.78,24.79,24.72,24.78,412300.0,16.4718,16.4785,16.4319,16.4718,412300.0
2009-06-15 13:35:00,24.78,24.81,24.73,24.77,284000.0,16.4718,16.4918,16.4386,16.4652,284000.0
2009-06-15 13:40:00,24.77,24.79,24.75,24.77,242900.0,16.4652,16.4785,16.4519,16.4652,242900.0
2009-06-15 13:45:00,24.78,24.85,24.77,24.82,407100.0,16.4718,16.5183,16.4652,16.4984,407100.0
2009-06-15 13:50:00,24.82,24.84,24.8,24.82,207700.0,16.4984,16.5117,16.4851,16.4984,207700.0
2009-06-15 13:55:00,24.83,24.84,24.78,24.81,241900.0,16.505,16.5117,16.4718,16.4918,241900.0
2009-06-15 14:00:00,24.8,24.87,24.76,24.84,427300.0,16.4851,16.5316,16.4585,16.5117,427300.0
2009-06-15 14:05:00,24.84,24.86,24.81,24.85,416600.0,16.5117,16.525,16.4918,16.5183,416600.0
2009-06-15 14:10:00,24.86,24.9,24.84,24.86,315800.0,16.525,16.5516,16.5117,16.525,315800.0
2009-06-15 14:15:00,24.87,24.87,24.8,24.84,326500.0,16.5316,16.5316,16.4851,16.5117,326500.0
2009-06-15 14:20:00,24.83,24.85,24.81,24.84,222200.0,16.505,16.5183,16.4918,16.5117,222200.0
2009-06-15 14:25:00,24.83,24.9,24.82,24.89,345800.0,16.505,16.5516,16.4984,16.5449,345800.0
2009-06-15 14:30:00,24.89,24.9,24.84,24.87,413700.0,16.5449,16.5516,16.5117,16.5316,413700.0
2009-06-15 14:35:00,24.87,24.89,24.82,24.88,410900.0,16.5316,16.5449,16.4984,16.5383,410900.0
2009-06-15 14:40:00,24.88,24.89,24.76,24.79,719000.0,16.5383,16.5449,16.4585,16.4785,719000.0
2009-06-15 14:45:00,24.79,24.82,24.74,24.75,752200.0,16.4785,16.4984,16.4452,16.4519,752200.0
2009-06-15 14:50:00,24.75,24.76,24.68,24.68,895100.0,16.4519,16.4585,16.4053,16.4053,895100.0
2009-06-15 14:55:00,24.69,24.75,24.67,24.74,781800.0,16.412,16.4519,16.3987,16.4452,781800.0
2009-06-15 15:00:00,24.75,24.75,24.67,24.67,738200.0,16.4519,16.4519,16.3987,16.3987,738200.0
2009-06-15 15:05:00,24.67,24.71,24.65,24.71,605600.0,16.3987,16.4253,16.3854,16.4253,605600.0
2009-06-15 15:10:00,24.71,24.76,24.69,24.69,624100.0,16.4253,16.4585,16.412,16.412,624100.0
2009-06-15 15:15:00,24.7,24.74,24.65,24.72,698800.0,16.4186,16.4452,16.3854,16.4319,698800.0
2009-06-15 15:20:00,24.73,24.79,24.7,24.7,891000.0,16.4386,16.4785,16.4186,16.4186,891000.0
2009-06-15 15:25:00,24.7,24.77,24.67,24.7,779000.0,16.4186,16.4652,16.3987,16.4186,779000.0
2009-06-15 15:30:00,24.7,24.73,24.65,24.66,822800.0,16.4186,16.4386,16.3854,16.392,822800.0
2009-06-15 15:35:00,24.67,24.79,24.67,24.72,1243200.0,16.3987,16.4785,16.3987,16.4319,1243200.0
2009-06-15 15:40:00,24.73,24.75,24.67,24.69,1279800.0,16.4386,16.4519,16.3987,16.412,1279800.0
2009-06-15 15:45:00,24.69,24.82,24.69,24.79,1331600.0,16.412,16.4984,16.412,16.4785,1331600.0
2009-06-15 15:50:00,24.79,24.81,24.73,24.79,2106700.0,16.4785,16.4918,16.4386,16.4785,2106700.0
2009-06-15 15:55:00,24.78,24.8,24.73,24.75,3256000.0,16.4718,16.4851,16.4386,16.4519,3256000.0
2009-06-16 09:30:00,24.95,25.04,24.3,24.99,1601100.0,16.5848,16.6446,16.1527,16.6114,1601100.0
2009-06-16 09:35:00,24.99,25.05,24.85,24.91,1515500.0,16.6114,16.6513,16.5183,16.5582,1515500.0
2009-06-16 09:40:00,24.91,25.09,24.89,25.08,1807600.0,16.5582,16.6779,16.5449,16.6712,1807600.0
2009-06-16 09:45:00,25.08,25.11,25.01,25.03,1125100.0,16.6712,16.6912,16.6247,16.638,1125100.0
2009-06-16 09:50:00,25.04,25.04,24.8,24.84,1589000.0,16.6446,16.6446,16.4851,16.5117,1589000.0
2009-06-16 09:55:00,24.83,24.87,24.76,24.82,1581000.0,16.505,16.5316,16.4585,16.4984,1581000.0
2009-06-16 10:00:00,24.81,24.96,24.8,24.92,1599000.0,16.4918,16.5915,16.4851,16.5649,1599000.0
2009-06-16 10:05:00,24.91,24.94,24.76,24.82,1015900.0,16.5582,16.5782,16.4585,16.4984,1015900.0
2009-06-16 10:10:00,24.81,24.85,24.72,24.77,1266000.0,16.4918,16.5183,16.4319,16.4652,1266000.0
2009-06-16 10:15:00,24.78,24.8,24.63,24.66,1577500.0,16.4718,16.4851,16.3721,16.392,1577500.0
2009-06-16 10:20:00,24.66,24.76,24.65,24.75,778500.0,16.392,16.4585,16.3854,16.4519,778500.0
2009-06-16 10:25:00,24.74,24.82,24.73,24.8,460600.0,16.4452,16.4984,16.4386,16.4851,460600.0
2009-06-16 10:30:00,24.79,24.79,24.7,24.71,508700.0,16.4785,16.4785,16.4186,16.4253,508700.0
2009-06-16 10:35:00,24.72,24.88,24.66,24.86,752300.0,16.4319,16.5383,16.392,16.525,752300.0
2009-06-16 10:40:00,24.86,24.9,24.8,24.85,568300.0,16.525,16.5516,16.4851,16.5183,568300.0
2009-06-16 10:45:00,24.85,24.89,24.71,24.71,500600.0,16.5183,16.5449,16.4253,16.4253,500600.0
2009-06-16 10:50:00,24.71,24.8,24.71,24.8,369300.0,16.4253,16.4851,16.4253,16.4851,369300.0
2009-06-16 10:55:00,24.8,24.83,24.78,24.79,211400.0,16.4851,16.505,16.4718,16.4785,211400.0
2009-06-16 11:00:00,24.79,24.95,24.78,24.93,670500.0,16.4785,16.5848,16.4718,16.5715,670500.0
2009-06-16 11:05:00,24.94,24.96,24.88,24.93,408200.0,16.5782,16.5915,16.5383,16.5715,408200.0
2009-06-16 11:10:00,24.93,24.99,24.92,24.99,555900.0,16.5715,16.6114,16.5649,16.6114,555900.0
2009-06-16 11:15:00,24.99,25.04,24.96,25.04,932000.0,16.6114,16.6446,16.5915,16.6446,932000.0
2009-06-16 11:20:00,25.04,25.05,24.98,24.99,579900.0,16.6446,16.6513,16.6048,16.6114,579900.0
2009-06-16 11:25:00,24.99,25.0,24.93,25.0,490100.0,16.6114,16.618,16.5715,16.618,490100.0
2009-06-16 11:30:00,25.0,25.09,24.96,25.06,1133800.0,16.618,16.6779,16.5915,16.6579,1133800.0
2009-06-16 11:35:00,25.06,25.09,25.04,25.07,654800.0,16.6579,16.6779,16.6446,16.6646,654800.0
2009-06-16 11:40:00,25.08,25.08,25.02,25.02,373500.0,16.6712,16.6712,16.6313,16.6313,373500.0
2009-06-16 11:45:00,25.02,25.07,25.0,25.01,520800.0,16.6313,16.6646,16.618,16.6247,520800.0
2009-06-16 11:50:00,25.01,25.07,25.01,25.04,464200.0,16.6247,16.6646,16.6247,16.6446,464200.0
2009-06-16 11:55:00,25.04,25.08,24.99,25.01,332400.0,16.6446,16.6712,16.6114,16.6247,332400.0
2009-06-16 12:00:00,25.0,25.03,24.91,24.92,794700.0,16.618,16.638,16.5582,16.5649,794700.0
2009-06-16 12:05:00,24.93,24.96,24.84,24.86,488600.0,16.5715,16.5915,16.5117,16.525,488600.0
2009-06-16 12:10:00,24.86,24.92,24.86,24.92,401000.0,16.525,16.5649,16.525,16.5649,401000.0
2009-06-16 12:15:00,24.92,24.94,24.89,24.93,356100.0,16.5649,16.5782,16.5449,16.5715,356100.0
2009-06-16 12:20:00,24.93,24.94,24.87,24.92,367500.0,16.5715,16.5782,16.5316,16.5649,367500.0
2009-06-16 12:25:00,24.92,25.04,24.91,24.97,756400.0,16.5649,16.6446,16.5582,16.5981,756400.0
2009-06-16 12:30:00,24.97,24.99,24.83,24.84,762100.0,16.5981,16.6114,16.505,16.5117,762100.0
2009-06-16 12:35:00,24.83,24.89,24.81,24.84,523600.0,16.505,16.5449,16.4918,16.5117,523600.0
2009-06-16 12:40:00,24.84,24.84,24.75,24.8,654300.0,16.5117,16.5117,16.4519,16.4851,654300.0
2009-06-16 12:45:00,24.81,24.81,24.63,24.68,968400.0,16.4918,16.4918,16.3721,16.4053,968400.0
2009-06-16 12:50:00,24.69,24.73,24.63,24.72,665200.0,16.412,16.4386,16.3721,16.4319,665200.0
2009-06-16 12:55:00,24.71,24.72,24.66,24.7,580500.0,16.4253,16.4319,16.392,16.4186,580500.0
2009-06-16 13:00:00,24.69,24.7,24.5,24.57,1177800.0,16.412,16.4186,16.2857,16.3322,1177800.0
2009-06-16 13:05:00,24.57,24.65,24.56,24.63,420900.0,16.3322,16.3854,16.3256,16.3721,420900.0
2009-06-16 13:10:00,24.64,24.65,24.57,24.59,376600.0,16.3787,16.3854,16.3322,16.3455,376600.0
2009-06-16 13:15:00,24.58,24.59,24.53,24.53,306700.0,16.3389,16.3455,16.3056,16.3056,306700.0
2009-06-16 13:20:00,24.53,24.57,24.5,24.5,468200.0,16.3056,16.3322,16.2857,16.2857,468200.0
2009-06-16 13:25:00,24.5,24.63,24.5,24.61,413200.0,16.2857,16.3721,16.2857,16.3588,413200.0
2009-06-16 13:30:00,24.61,24.63,24.56,24.57,323700.0,16.3588,16.3721,16.3256,16.3322,323700.0
2009-06-16 13:35:00,24.57,24.58,24.49,24.49,724000.0,16.3322,16.3389,16.279,16.279,724000.0
2009-06-16 13:40:00,24.5,24.59,24.46,24.59,954300.0,16.2857,16.3455,16.2591,16.3455,954300.0
2009-06-16 13:45:00,24.59,24.6,24.53,24.56,408500.0,16.3455,16.3522,16.3056,16.3256,408500.0
2009-06-16 13:50:00,24.55,24.6,24.52,24.56,288100.0,16.3189,16.3522,16.299,16.3256,288100.0
2009-06-16 13:55:00,24.56,24.58,24.51,24.56,329400.0,16.3256,16.3389,16.2923,16.3256,329400.0
2009-06-16 14:00:00,24.55,24.56,24.48,24.48,525600.0,16.3189,16.3256,16.2724,16.2724,525600.0
2009-06-16 14:05:00,24.48,24.5,24.45,24.48,671600.0,16.2724,16.2857,16.2525,16.2724,671600.0
2009-06-16 14:10:00,24.48,24.49,24.44,24.47,961200.0,16.2724,16.279,16.2458,16.2657,961200.0
2009-06-16 14:15:00,24.47,24.48,24.4,24.45,598800.0,16.2657,16.2724,16.2192,16.2525,598800.0
2009-06-16 14:20:00,24.45,24.45,24.41,24.44,313700.0,16.2525,16.2525,16.2259,16.2458,313700.0
2009-06-16 14:25:00,24.44,24.48,24.43,24.47,545500.0,16.2458,16.2724,16.2392,16.2657,545500.0
2009-06-16 14:30:00,24.46,24.51,24.41,24.46,494000.0,16.2591,16.2923,16.2259,16.2591,494000.0
2009-06-16 14:35:00,24.46,24.55,24.41,24.54,681800.0,16.2591,16.3189,16.2259,16.3123,681800.0
2009-06-16 14:40:00,24.54,24.55,24.44,24.46,524600.0,16.3123,16.3189,16.2458,16.2591,524600.0
2009-06-16 14:45:00,24.46,24.52,24.45,24.5,317000.0,16.2591,16.299,16.2525,16.2857,317000.0
2009-06-16 14:50:00,24.51,24.57,24.48,24.56,425600.0,16.2923,16.3322,16.2724,16.3256,425600.0
2009-06-16 14:55:00,24.57,24.6,24.54,24.56,396900.0,16.3322,16.3522,16.3123,16.3256,396900.0
2009-06-16 15:00:00,24.57,24.6,24.53,24.56,498700.0,16.3322,16.3522,16.3056,16.3256,498700.0
2009-06-16 15:05:00,24.56,24.59,24.51,24.55,464900.0,16.3256,16.3455,16.2923,16.3189,464900.0
2009-06-16 15:10:00,24.55,24.6,24.52,24.59,429600.0,16.3189,16.3522,16.299,16.3455,429600.0
2009-06-16 15:15:00,24.59,24.69,24.58,24.66,955400.0,16.3455,16.412,16.3389,16.392,955400.0
2009-06-16 15:20:00,24.66,24.69,24.6,24.6,660000.0,16.392,16.412,16.3522,16.3522,660000.0
2009-06-16 15:25:00,24.6,24.61,24.46,24.55,1084700.0,16.3522,16.3588,16.2591,16.3189,1084700.0
2009-06-16 15:30:00,24.55,24.6,24.51,24.52,650100.0,16.3189,16.3522,16.2923,16.299,650100.0
2009-06-16 15:35:00,24.51,24.54,24.47,24.52,646700.0,16.2923,16.3123,16.2657,16.299,646700.0
2009-06-16 15:40:00,24.51,24.63,24.5,24.57,1114700.0,16.2923,16.3721,16.2857,16.3322,1114700.0
2009-06-16 15:45:00,24.56,24.64,24.55,24.56,1100900.0,16.3256,16.3787,16.3189,16.3256,1100900.0
2009-06-16 15:50:00,24.56,24.58,24.51,24.55,1266500.0,16.3256,16.3389,16.2923,16.3189,1266500.0
2009-06-16 15:55:00,24.55,24.56,24.36,24.39,3438600.0,16.3189,16.3256,16.1926,16.2126,3438600.0
2009-06-17 09:30:00,24.16,24.24,24.0,24.02,2553400.0,16.0597,16.1129,15.9533,15.9666,2553400.0
2009-06-17 09:35:00,24.03,24.15,23.8,23.8,2751700.0,15.9733,16.053,15.8204,15.8204,2751700.0
2009-06-17 09:40:00,23.81,23.9,23.7,23.7,2222500.0,15.827,15.8869,15.7539,15.7539,2222500.0
2009-06-17 09:45:00,23.7,23.8,23.7,23.72,1783500.0,15.7539,15.8204,15.7539,15.7672,1783500.0
2009-06-17 09:50:00,23.72,23.72,23.51,23.56,2296300.0,15.7672,15.7672,15.6276,15.6608,2296300.0
2009-06-17 09:55:00,23.56,23.65,23.48,23.52,1613900.0,15.6608,15.7207,15.6077,15.6343,1613900.0
2009-06-17 10:00:00,23.52,23.52,23.39,23.46,2003200.0,15.6343,15.6343,15.5478,15.5944,2003200.0
2009-06-17 10:05:00,23.46,23.47,23.27,23.32,3025900.0,15.5944,15.601,15.4681,15.5013,3025900.0
2009-06-17 10:10:00,23.33,23.45,23.24,23.35,2961600.0,15.508,15.5877,15.4481,15.5213,2961600.0
2009-06-17 10:15:00,23.34,23.38,23.3,23.37,1530400.0,15.5146,15.5412,15.488,15.5346,1530400.0
2009-06-17 10:20:00,23.37,23.38,23.18,23.19,1799500.0,15.5346,15.5412,15.4083,15.4149,1799500.0
2009-06-17 10:25:00,23.18,23.28,23.16,23.25,1719600.0,15.4083,15.4747,15.395,15.4548,1719600.0
2009-06-17 10:30:00,23.25,23.25,23.12,23.14,1501400.0,15.4548,15.4548,15.3684,15.3817,1501400.0
2009-06-17 10:35:00,23.14,23.19,23.07,23.15,1991100.0,15.3817,15.4149,15.3351,15.3883,1991100.0
2009-06-17 10:40:00,23.15,23.32,23.15,23.21,1826400.0,15.3883,15.5013,15.3883,15.4282,1826400.0
2009-06-17 10:45:00,23.19,23.22,23.09,23.14,1245800.0,15.4149,15.4348,15.3484,15.3817,1245800.0
2009-06-17 10:50:00,23.15,23.17,22.98,23.12,2379000.0,15.3883,15.4016,15.2753,15.3684,2379000.0
2009-06-17 10:55:00,23.13,23.14,23.03,23.05,1600500.0,15.375,15.3817,15.3085,15.3218,1600500.0
2009-06-17 11:00:00,23.05,23.27,23.04,23.24,1743500.0,15.3218,15.4681,15.3152,15.4481,1743500.0
2009-06-17 11:05:00,23.25,23.32,23.21,23.28,1357100.0,15.4548,15.5013,15.4282,15.4747,1357100.0
2009-06-17 11:10:00,23.29,23.29,23.2,23.22,794800.0,15.4814,15.4814,15.4215,15.4348,794800.0
2009-06-17 11:15:00,23.22,23.42,23.18,23.41,1317100.0,15.4348,15.5678,15.4083,15.5611,1317100.0
2009-06-17 11:20:00,23.41,23.49,23.38,23.44,1470600.0,15.5611,15.6143,15.5412,15.5811,1470600.0
2009-06-17 11:25:00,23.45,23.53,23.43,23.46,976700.0,15.5877,15.6409,15.5744,15.5944,976700.0
2009-06-17 11:30:00,23.45,23.49,23.37,23.41,1099800.0,15.5877,15.6143,15.5346,15.5611,1099800.0
2009-06-17 11:35:00,23.41,23.41,23.27,23.28,576500.0,15.5611,15.5611,15.4681,15.4747,576500.0
2009-06-17 11:40:00,23.28,23.37,23.24,23.37,1805800.0,15.4747,15.5346,15.4481,15.5346,1805800.0
2009-06-17 11:45:00,23.37,23.37,23.27,23.28,627000.0,15.5346,15.5346,15.4681,15.4747,627000.0
2009-06-17 11:50:00,23.28,23.31,23.2,23.25,927300.0,15.4747,15.4947,15.4215,15.4548,927300.0
2009-06-17 11:55:00,23.26,23.33,23.22,23.33,622400.0,15.4614,15.508,15.4348,15.508,622400.0
2009-06-17 12:00:00,23.33,23.44,23.32,23.39,1264400.0,15.508,15.5811,15.5013,15.5478,1264400.0
2009-06-17 12:05:00,23.39,23.59,23.39,23.53,1118600.0,15.5478,15.6808,15.5478,15.6409,1118600.0
2009-06-17 12:10:00,23.53,23.53,23.38,23.4,860800.0,15.6409,15.6409,15.5412,15.5545,860800.0
2009-06-17 12:15:00,23.39,23.46,23.39,23.41,457600.0,15.5478,15.5944,15.5478,15.5611,457600.0
2009-06-17 12:20:00,23.42,23.67,23.42,23.65,918400.0,15.5678,15.734,15.5678,15.7207,918400.0
2009-06-17 12:25:00,23.66,23.67,23.58,23.59,706000.0,15.7273,15.734,15.6741,15.6808,706000.0
2009-06-17 12:30:00,23.58,23.63,23.46,23.47,995200.0,15.6741,15.7074,15.5944,15.601,995200.0
2009-06-17 12:35:00,23.47,23.48,23.41,23.42,1079700.0,15.601,15.6077,15.5611,15.5678,1079700.0
2009-06-17 12:40:00,23.42,23.42,23.25,23.31,1169900.0,15.5678,15.5678,15.4548,15.4947,1169900.0
2009-06-17 12:45:00,23.31,23.38,23.3,23.33,586400.0,15.4947,15.5412,15.488,15.508,586400.0
2009-06-17 12:50:00,23.33,23.34,23.29,23.32,398200.0,15.508,15.5146,15.4814,15.5013,398200.0
2009-06-17 12:55:00,23.32,23.47,23.32,23.43,451900.0,15.5013,15.601,15.5013,15.5744,451900.0
2009-06-17 13:00:00,23.43,23.59,23.4,23.57,768700.0,15.5744,15.6808,15.5545,15.6675,768700.0
2009-06-17 13:05:00,23.57,23.57,23.46,23.54,592200.0,15.6675,15.6675,15.5944,15.6476,592200.0
2009-06-17 13:10:00,23.54,23.56,23.52,23.52,409800.0,15.6476,15.6608,15.6343,15.6343,409800.0
2009-06-17 13:15:00,23.52,23.52,23.4,23.42,650100.0,15.6343,15.6343,15.5545,15.5678,650100.0
2009-06-17 13:20:00,23.41,23.54,23.41,23.47,339600.0,15.5611,15.6476,15.5611,15.601,339600.0
2009-06-17 13:25:00,23.48,23.57,23.46,23.57,469400.0,15.6077,15.6675,15.5944,15.6675,469400.0
2009-06-17 13:30:00,23.57,23.6,23.51,23.6,342900.0,15.6675,15.6874,15.6276,15.6874,342900.0
2009-06-17 13:35:00,23.59,23.65,23.57,23.65,617100.0,15.6808,15.7207,15.6675,15.7207,617100.0
2009-06-17 13:40:00,23.64,23.78,23.64,23.74,880400.0,15.714,15.8071,15.714,15.7805,880400.0
2009-06-17 13:45:00,23.74,23.81,23.68,23.68,997900.0,15.7805,15.827,15.7406,15.7406,997900.0
2009-06-17 13:50:00,23.68,23.71,23.64,23.64,487000.0,15.7406,15.7606,15.714,15.714,487000.0
2009-06-17 13:55:00,23.64,23.72,23.61,23.64,551700.0,15.714,15.7672,15.6941,15.714,551700.0
2009-06-17 14:00:00,23.65,23.75,23.63,23.69,438500.0,15.7207,15.7871,15.7074,15.7473,438500.0
2009-06-17 14:05:00,23.68,23.69,23.51,23.54,1031500.0,15.7406,15.7473,15.6276,15.6476,1031500.0
2009-06-17 14:10:00,23.55,23.55,23.48,23.53,743400.0,15.6542,15.6542,15.6077,15.6409,743400.0
2009-06-17 14:15:00,23.53,23.57,23.51,23.52,557000.0,15.6409,15.6675,15.6276,15.6343,557000.0
2009-06-17 14:20:00,23.52,23.58,23.48,23.57,507400.0,15.6343,15.6741,15.6077,15.6675,507400.0
2009-06-17 14:25:00,23.56,23.64,23.51,23.64,522600.0,15.6608,15.714,15.6276,15.714,522600.0
2009-06-17 14:30:00,23.64,23.68,23.56,23.57,892500.0,15.714,15.7406,15.6608,15.6675,892500.0
2009-06-17 14:35:00,23.58,23.6,23.54,23.55,423800.0,15.6741,15.6874,15.6476,15.6542,423800.0
2009-06-17 14:40:00,23.56,23.56,23.39,23.43,906200.0,15.6608,15.6608,15.5478,15.5744,906200.0
2009-06-17 14:45:00,23.42,23.45,23.36,23.44,789600.0,15.5678,15.5877,15.5279,15.5811,789600.0
2009-06-17 14:50:00,23.44,23.44,23.33,23.34,681200.0,15.5811,15.5811,15.508,15.5146,681200.0
2009-06-17 14:55:00,23.34,23.46,23.34,23.43,676400.0,15.5146,15.5944,15.5146,15.5744,676400.0
2009-06-17 15:00:00,23.43,23.44,23.35,23.39,655800.0,15.5744,15.5811,15.5213,15.5478,655800.0
2009-06-17 15:05:00,23.4,23.43,23.28,23.36,867900.0,15.5545,15.5744,15.4747,15.5279,867900.0
2009-06-17 15:10:00,23.37,23.39,23.31,23.39,666300.0,15.5346,15.5478,15.4947,15.5478,666300.0
2009-06-17 15:15:00,23.39,23.43,23.33,23.41,853000.0,15.5478,15.5744,15.508,15.5611,853000.0
2009-06-17 15:20:00,23.41,23.45,23.31,23.34,895000.0,15.5611,15.5877,15.4947,15.5146,895000.0
2009-06-17 15:25:00,23.34,23.35,23.13,23.13,1435200.0,15.5146,15.5213,15.375,15.375,1435200.0
2009-06-17 15:30:00,23.12,23.15,23.05,23.09,1569900.0,15.3684,15.3883,15.3218,15.3484,1569900.0
2009-06-17 15:35:00,23.09,23.13,23.0,23.05,1915300.0,15.3484,15.375,15.2886,15.3218,1915300.0
2009-06-17 15:40:00,23.04,23.15,23.0,23.11,1438900.0,15.3152,15.3883,15.2886,15.3617,1438900.0
2009-06-17 15:45:00,23.11,23.29,23.1,23.27,1583800.0,15.3617,15.4814,15.3551,15.4681,1583800.0
2009-06-17 15:50:00,23.27,23.29,23.08,23.13,2545800.0,15.4681,15.4814,15.3418,15.375,2545800.0
2009-06-17 15:55:00,23.12,23.19,23.04,23.12,4526500.0,15.3684,15.4149,15.3152,15.3684,4526500.0
2009-06-18 09:30:00,23.03,23.2,23.02,23.12,2361700.0,15.3085,15.4215,15.3019,15.3684,2361700.0
2009-06-18 09:35:00,23.12,23.35,22.98,23.02,2344900.0,15.3684,15.5213,15.2753,15.3019,2344900.0
2009-06-18 09:40:00,23.01,23.31,22.88,23.3,1972100.0,15.2953,15.4947,15.2088,15.488,1972100.0
2009-06-18 09:45:00,23.3,23.35,23.21,23.31,2245900.0,15.488,15.5213,15.4282,15.4947,2245900.0
2009-06-18 09:50:00,23.29,23.58,23.27,23.53,2802200.0,15.4814,15.6741,15.4681,15.6409,2802200.0
2009-06-18 09:55:00,23.53,23.73,23.47,23.7,1886000.0,15.6409,15.7739,15.601,15.7539,1886000.0
2009-06-18 10:00:00,23.69,23.81,23.65,23.66,2232900.0,15.7473,15.827,15.7207,15.7273,2232900.0
2009-06-18 10:05:00,23.67,23.67,23.56,23.57,1317600.0,15.734,15.734,15.6608,15.6675,1317600.0
2009-06-18 10:10:00,23.57,23.77,23.56,23.6,1240000.0,15.6675,15.8004,15.6608,15.6874,1240000.0
2009-06-18 10:15:00,23.61,23.69,23.59,23.6,780600.0,15.6941,15.7473,15.6808,15.6874,780600.0
2009-06-18 10:20:00,23.61,23.68,23.58,23.62,1187400.0,15.6941,15.7406,15.6741,15.7007,1187400.0
2009-06-18 10:25:00,23.62,23.71,23.57,23.64,951600.0,15.7007,15.7606,15.6675,15.714,951600.0
2009-06-18 10:30:00,23.64,23.65,23.57,23.6,1140000.0,15.714,15.7207,15.6675,15.6874,1140000.0
2009-06-18 10:35:00,23.6,23.61,23.52,23.59,750600.0,15.6874,15.6941,15.6343,15.6808,750600.0
2009-06-18 10:40:00,23.59,23.59,23.49,23.53,975200.0,15.6808,15.6808,15.6143,15.6409,975200.0
2009-06-18 10:45:00,23.52,23.58,23.46,23.47,805800.0,15.6343,15.6741,15.5944,15.601,805800.0
2009-06-18 10:50:00,23.47,23.53,23.45,23.48,564600.0,15.601,15.6409,15.5877,15.6077,564600.0
2009-06-18 10:55:00,23.48,23.55,23.46,23.54,487400.0,15.6077,15.6542,15.5944,15.6476,487400.0
2009-06-18 11:00:00,23.53,23.61,21.57,23.56,751900.0,15.6409,15.6941,14.3381,15.6608,751900.0
2009-06-18 11:05:00,23.58,23.63,23.55,23.55,623600.0,15.6741,15.7074,15.6542,15.6542,623600.0
2009-06-18 11:10:00,23.55,23.64,23.54,23.63,711500.0,15.6542,15.714,15.6476,15.7074,711500.0
2009-06-18 11:15:00,23.63,23.72,23.6,23.7,712900.0,15.7074,15.7672,15.6874,15.7539,712900.0
2009-06-18 11:20:00,23.69,23.76,23.69,23.76,662200.0,15.7473,15.7938,15.7473,15.7938,662200.0
2009-06-18 11:25:00,23.76,23.76,23.65,23.65,657300.0,15.7938,15.7938,15.7207,15.7207,657300.0
2009-06-18 11:30:00,23.66,23.69,23.64,23.64,209500.0,15.7273,15.7473,15.714,15.714,209500.0
2009-06-18 11:35:00,23.64,23.7,23.61,23.68,350000.0,15.714,15.7539,15.6941,15.7406,350000.0
2009-06-18 11:40:00,23.68,23.69,23.6,23.61,238500.0,15.7406,15.7473,15.6874,15.6941,238500.0
2009-06-18 11:45:00,23.61,23.62,23.57,23.6,271100.0,15.6941,15.7007,15.6675,15.6874,271100.0
2009-06-18 11:50:00,23.6,23.66,23.59,23.66,356300.0,15.6874,15.7273,15.6808,15.7273,356300.0
2009-06-18 11:55:00,23.65,23.74,23.64,23.71,448000.0,15.7207,15.7805,15.714,15.7606,448000.0
2009-06-18 12:00:00,23.71,23.73,23.66,23.68,390500.0,15.7606,15.7739,15.7273,15.7406,390500.0
2009-06-18 12:05:00,23.67,23.7,23.65,23.66,320000.0,15.734,15.7539,15.7207,15.7273,320000.0
2009-06-18 12:10:00,23.65,23.65,23.57,23.58,600800.0,15.7207,15.7207,15.6675,15.6741,600800.0
2009-06-18 12:15:00,23.57,23.61,23.55,23.58,394500.0,15.6675,15.6941,15.6542,15.6741,394500.0
2009-06-18 12:20:00,23.58,23.59,23.51,23.52,365600.0,15.6741,15.6808,15.6276,15.6343,365600.0
2009-06-18 12:25:00,23.52,23.59,23.51,23.53,354700.0,15.6343,15.6808,15.6276,15.6409,354700.0
2009-06-18 12:30:00,23.53,23.6,23.53,23.57,317700.0,15.6409,15.6874,15.6409,15.6675,317700.0
2009-06-18 12:35:00,23.57,23.57,23.51,23.52,381100.0,15.6675,15.6675,15.6276,15.6343,381100.0
2009-06-18 12:40:00,23.51,23.55,23.51,23.51,236100.0,15.6276,15.6542,15.6276,15.6276,236100.0
2009-06-18 12:45:00,23.52,23.62,23.51,23.61,306200.0,15.6343,15.7007,15.6276,15.6941,306200.0
2009-06-18 12:50:00,23.61,23.65,23.53,23.53,527600.0,15.6941,15.7207,15.6409,15.6409,527600.0
2009-06-18 12:55:00,23.55,23.63,23.53,23.63,286200.0,15.6542,15.7074,15.6409,15.7074,286200.0
2009-06-18 13:00:00,23.63,23.66,23.59,23.6,344100.0,15.7074,15.7273,15.6808,15.6874,344100.0
2009-06-18 13:05:00,23.61,23.74,23.58,23.72,826300.0,15.6941,15.7805,15.6741,15.7672,826300.0
2009-06-18 13:10:00,23.72,23.73,23.66,23.67,589200.0,15.7672,15.7739,15.7273,15.734,589200.0
2009-06-18 13:15:00,23.67,23.7,23.56,23.6,600000.0,15.734,15.7539,15.6608,15.6874,600000.0
2009-06-18 13:20:00,23.6,23.93,23.56,23.64,500300.0,15.6874,15.9068,15.6608,15.714,500300.0
2009-06-18 13:25:00,23.64,23.66,23.61,23.65,278300.0,15.714,15.7273,15.6941,15.7207,278300.0
2009-06-18 13:30:00,23.64,23.7,23.62,23.67,411100.0,15.714,15.7539,15.7007,15.734,411100.0
2009-06-18 13:35:00,23.67,23.69,23.59,23.61,487800.0,15.734,15.7473,15.6808,15.6941,487800.0
2009-06-18 13:40:00,23.6,23.65,23.54,23.57,465300.0,15.6874,15.7207,15.6476,15.6675,465300.0
2009-06-18 13:45:00,23.57,23.6,23.56,23.58,259900.0,15.6675,15.6874,15.6608,15.6741,259900.0
2009-06-18 13:50:00,23.58,23.59,23.57,23.57,164600.0,15.6741,15.6808,15.6675,15.6675,164600.0
2009-06-18 13:55:00,23.57,23.58,23.51,23.52,308600.0,15.6675,15.6741,15.6276,15.6343,308600.0
2009-06-18 14:00:00,23.52,23.54,23.44,23.5,837800.0,15.6343,15.6476,15.5811,15.621,837800.0
2009-06-18 14:05:00,23.5,23.55,23.47,23.5,498500.0,15.621,15.6542,15.601,15.621,498500.0
2009-06-18 14:10:00,23.49,23.56,23.46,23.55,1235500.0,15.6143,15.6608,15.5944,15.6542,1235500.0
2009-06-18 14:15:00,23.54,23.56,23.51,23.52,519500.0,15.6476,15.6608,15.6276,15.6343,519500.0
2009-06-18 14:20:00,23.53,23.56,23.47,23.55,341100.0,15.6409,15.6608,15.601,15.6542,341100.0
2009-06-18 14:25:00,23.53,23.56,23.49,23.55,360200.0,15.6409,15.6608,15.6143,15.6542,360200.0
2009-06-18 14:30:00,23.56,23.59,23.51,23.56,552600.0,15.6608,15.6808,15.6276,15.6608,552600.0
2009-06-18 14:35:00,23.56,23.59,23.52,23.54,455400.0,15.6608,15.6808,15.6343,15.6476,455400.0
2009-06-18 14:40:00,23.53,23.63,23.52,23.58,386200.0,15.6409,15.7074,15.6343,15.6741,386200.0
2009-06-18 14:45:00,23.59,23.64,23.58,23.61,302300.0,15.6808,15.714,15.6741,15.6941,302300.0
2009-06-18 14:50:00,23.61,23.64,23.59,23.61,207000.0,15.6941,15.714,15.6808,15.6941,207000.0
2009-06-18 14:55:00,23.59,23.63,23.58,23.62,285000.0,15.6808,15.7074,15.6741,15.7007,285000.0
2009-06-18 15:00:00,23.63,23.65,23.59,23.6,372100.0,15.7074,15.7207,15.6808,15.6874,372100.0
2009-06-18 15:05:00,23.6,23.68,23.59,23.68,361300.0,15.6874,15.7406,15.6808,15.7406,361300.0
2009-06-18 15:10:00,23.67,23.74,23.65,23.74,919500.0,15.734,15.7805,15.7207,15.7805,919500.0
2009-06-18 15:15:00,23.73,23.81,23.73,23.78,830600.0,15.7739,15.827,15.7739,15.8071,830600.0
2009-06-18 15:20:00,23.77,23.78,23.69,23.71,998700.0,15.8004,15.8071,15.7473,15.7606,998700.0
2009-06-18 15:25:00,23.71,23.71,23.63,23.66,549000.0,15.7606,15.7606,15.7074,15.7273,549000.0
2009-06-18 15:30:00,23.66,23.72,23.64,23.65,820500.0,15.7273,15.7672,15.714,15.7207,820500.0
2009-06-18 15:35:00,23.65,23.67,23.46,23.47,1556300.0,15.7207,15.734,15.5944,15.601,1556300.0
2009-06-18 15:40:00,23.46,23.52,23.36,23.44,2730300.0,15.5944,15.6343,15.5279,15.5811,2730300.0
2009-06-18 15:45:00,23.44,23.45,23.31,23.39,1722400.0,15.5811,15.5877,15.4947,15.5478,1722400.0
2009-06-18 15:50:00,23.39,23.45,23.28,23.44,2220700.0,15.5478,15.5877,15.4747,15.5811,2220700.0
2009-06-18 15:55:00,23.45,23.7,23.39,23.67,4688300.0,15.5877,15.7539,15.5478,15.734,4688300.0
2009-06-19 09:30:00,24.0,24.01,23.78,23.88,11024200.0,15.9533,15.96,15.8071,15.8736,11024200.0
2009-06-19 09:35:00,23.88,23.89,23.65,23.66,1892300.0,15.8736,15.8802,15.7207,15.7273,1892300.0
2009-06-19 09:40:00,23.66,23.74,23.56,23.61,1240800.0,15.7273,15.7805,15.6608,15.6941,1240800.0
2009-06-19 09:45:00,23.61,23.64,23.44,23.56,1454000.0,15.6941,15.714,15.5811,15.6608,1454000.0
2009-06-19 09:50:00,23.56,23.6,23.51,23.55,1206600.0,15.6608,15.6874,15.6276,15.6542,1206600.0
2009-06-19 09:55:00,23.55,23.58,23.43,23.44,1182600.0,15.6542,15.6741,15.5744,15.5811,1182600.0
2009-06-19 10:00:00,23.45,23.47,23.36,23.4,1041500.0,15.5877,15.601,15.5279,15.5545,1041500.0
2009-06-19 10:05:00,23.4,23.43,23.25,23.25,1214500.0,15.5545,15.5744,15.4548,15.4548,1214500.0
2009-06-19 10:10:00,23.25,23.33,23.18,23.23,1365000.0,15.4548,15.508,15.4083,15.4415,1365000.0
2009-06-19 10:15:00,23.23,23.27,23.14,23.23,1029500.0,15.4415,15.4681,15.3817,15.4415,1029500.0
2009-06-19 10:20:00,23.23,23.3,23.18,23.3,1157900.0,15.4415,15.488,15.4083,15.488,1157900.0
2009-06-19 10:25:00,23.3,23.31,23.25,23.25,607700.0,15.488,15.4947,15.4548,15.4548,607700.0
2009-06-19 10:30:00,23.26,23.33,23.25,23.33,780600.0,15.4614,15.508,15.4548,15.508,780600.0
2009-06-19 10:35:00,23.33,23.33,23.25,23.26,760900.0,15.508,15.508,15.4548,15.4614,760900.0
2009-06-19 10:40:00,23.26,23.28,23.22,23.27,662700.0,15.4614,15.4747,15.4348,15.4681,662700.0
2009-06-19 10:45:00,23.27,23.32,23.25,23.27,743400.0,15.4681,15.5013,15.4548,15.4681,743400.0
2009-06-19 10:50:00,23.27,23.34,23.23,23.33,711000.0,15.4681,15.5146,15.4415,15.508,711000.0
2009-06-19 10:55:00,23.33,23.36,23.3,23.31,559000.0,15.508,15.5279,15.488,15.4947,559000.0
2009-06-19 11:00:00,23.3,23.42,23.3,23.39,805200.0,15.488,15.5678,15.488,15.5478,805200.0
2009-06-19 11:05:00,23.39,23.47,23.39,23.4,739800.0,15.5478,15.601,15.5478,15.5545,739800.0
2009-06-19 11:10:00,23.41,23.45,23.39,23.44,373800.0,15.5611,15.5877,15.5478,15.5811,373800.0
2009-06-19 11:15:00,23.45,23.45,23.39,23.41,389300.0,15.5877,15.5877,15.5478,15.5611,389300.0
2009-06-19 11:20:00,23.4,23.44,23.4,23.4,485300.0,15.5545,15.5811,15.5545,15.5545,485300.0
2009-06-19 11:25:00,23.4,23.55,23.4,23.51,868400.0,15.5545,15.6542,15.5545,15.6276,868400.0
2009-06-19 11:30:00,23.51,23.58,23.5,23.58,616200.0,15.6276,15.6741,15.621,15.6741,616200.0
2009-06-19 11:35:00,23.58,23.65,23.57,23.61,859100.0,15.6741,15.7207,15.6675,15.6941,859100.0
2009-06-19 11:40:00,23.62,23.66,23.59,23.62,646400.0,15.7007,15.7273,15.6808,15.7007,646400.0
2009-06-19 11:45:00,23.62,23.63,23.5,23.52,578400.0,15.7007,15.7074,15.621,15.6343,578400.0
2009-06-19 11:50:00,23.52,23.53,23.48,23.51,697800.0,15.6343,15.6409,15.6077,15.6276,697800.0
2009-06-19 11:55:00,23.51,23.57,23.49,23.56,486000.0,15.6276,15.6675,15.6143,15.6608,486000.0
2009-06-19 12:00:00,23.57,23.59,23.52,23.52,390300.0,15.6675,15.6808,15.6343,15.6343,390300.0
2009-06-19 12:05:00,23.52,23.55,23.52,23.53,362600.0,15.6343,15.6542,15.6343,15.6409,362600.0
2009-06-19 12:10:00,23.54,23.54,23.47,23.49,549800.0,15.6476,15.6476,15.601,15.6143,549800.0
2009-06-19 12:15:00,23.5,23.56,23.49,23.55,212400.0,15.621,15.6608,15.6143,15.6542,212400.0
2009-06-19 12:20:00,23.56,23.58,23.51,23.52,555900.0,15.6608,15.6741,15.6276,15.6343,555900.0
2009-06-19 12:25:00,23.52,23.59,23.51,23.58,584900.0,15.6343,15.6808,15.6276,15.6741,584900.0
2009-06-19 12:30:00,23.59,23.65,23.58,23.63,544300.0,15.6808,15.7207,15.6741,15.7074,544300.0
2009-06-19 12:35:00,23.63,23.63,23.55,23.6,468500.0,15.7074,15.7074,15.6542,15.6874,468500.0
2009-06-19 12:40:00,23.6,23.67,23.6,23.65,444900.0,15.6874,15.734,15.6874,15.7207,444900.0
2009-06-19 12:45:00,23.65,23.68,23.63,23.63,411300.0,15.7207,15.7406,15.7074,15.7074,411300.0
2009-06-19 12:50:00,23.63,23.74,23.63,23.73,619200.0,15.7074,15.7805,15.7074,15.7739,619200.0
2009-06-19 12:55:00,23.73,23.74,23.67,23.68,846300.0,15.7739,15.7805,15.734,15.7406,846300.0
2009-06-19 13:00:00,23.68,24.2,23.67,23.69,318300.0,15.7406,16.0863,15.734,15.7473,318300.0
2009-06-19 13:05:00,23.7,25.2,23.69,23.74,434100.0,15.7539,16.751,15.7473,15.7805,434100.0
2009-06-19 13:10:00,23.74,23.82,23.72,23.81,672000.0,15.7805,15.8337,15.7672,15.827,672000.0
2009-06-19 13:15:00,23.81,23.81,23.76,23.8,274500.0,15.827,15.827,15.7938,15.8204,274500.0
2009-06-19 13:20:00,23.81,23.83,23.76,23.83,544300.0,15.827,15.8403,15.7938,15.8403,544300.0
2009-06-19 13:25:00,23.83,23.84,23.78,23.8,530000.0,15.8403,15.847,15.8071,15.8204,530000.0
2009-06-19 13:30:00,23.81,23.87,23.81,23.85,404600.0,15.827,15.8669,15.827,15.8536,404600.0
2009-06-19 13:35:00,23.85,23.97,23.83,23.96,1376500.0,15.8536,15.9334,15.8403,15.9267,1376500.0
2009-06-19 13:40:00,23.97,24.0,23.91,23.92,757000.0,15.9334,15.9533,15.8935,15.9001,757000.0
2009-06-19 13:45:00,23.92,23.92,23.87,23.9,706900.0,15.9001,15.9001,15.8669,15.8869,706900.0
2009-06-19 13:50:00,23.9,23.97,23.89,23.97,607600.0,15.8869,15.9334,15.8802,15.9334,607600.0
2009-06-19 13:55:00,23.97,23.97,23.9,23.9,467200.0,15.9334,15.9334,15.8869,15.8869,467200.0
2009-06-19 14:00:00,23.9,23.92,23.88,23.92,366900.0,15.8869,15.9001,15.8736,15.9001,366900.0
2009-06-19 14:05:00,23.91,23.92,23.81,23.81,555000.0,15.8935,15.9001,15.827,15.827,555000.0
2009-06-19 14:10:00,23.82,23.82,23.73,23.79,749800.0,15.8337,15.8337,15.7739,15.8137,749800.0
2009-06-19 14:15:00,23.79,23.8,23.71,23.75,819000.0,15.8137,15.8204,15.7606,15.7871,819000.0
2009-06-19 14:20:00,23.75,23.8,23.65,23.65,726600.0,15.7871,15.8204,15.7207,15.7207,726600.0
2009-06-19 14:25:00,23.65,23.76,23.64,23.72,654500.0,15.7207,15.7938,15.714,15.7672,654500.0
2009-06-19 14:30:00,23.72,23.82,23.7,23.8,620700.0,15.7672,15.8337,15.7539,15.8204,620700.0
2009-06-19 14:35:00,23.8,23.81,23.72,23.77,390900.0,15.8204,15.827,15.7672,15.8004,390900.0
2009-06-19 14:40:00,23.78,23.8,23.76,23.8,394100.0,15.8071,15.8204,15.7938,15.8204,394100.0
2009-06-19 14:45:00,23.8,23.84,23.77,23.83,550300.0,15.8204,15.847,15.8004,15.8403,550300.0
2009-06-19 14:50:00,23.83,23.89,23.81,23.87,595600.0,15.8403,15.8802,15.827,15.8669,595600.0
2009-06-19 14:55:00,23.88,23.94,23.87,23.92,822000.0,15.8736,15.9134,15.8669,15.9001,822000.0
2009-06-19 15:00:00,23.92,23.95,23.89,23.93,713700.0,15.9001,15.9201,15.8802,15.9068,713700.0
2009-06-19 15:05:00,23.93,24.0,23.92,23.95,1172100.0,15.9068,15.9533,15.9001,15.9201,1172100.0
2009-06-19 15:10:00,23.95,23.99,23.92,23.96,794300.0,15.9201,15.9467,15.9001,15.9267,794300.0
2009-06-19 15:15:00,23.95,24.14,23.95,24.12,1978900.0,15.9201,16.0464,15.9201,16.0331,1978900.0
2009-06-19 15:20:00,24.12,24.19,24.1,24.11,1779700.0,16.0331,16.0796,16.0198,16.0264,1779700.0
2009-06-19 15:25:00,24.12,24.32,24.08,24.32,2328900.0,16.0331,16.166,16.0065,16.166,2328900.0
2009-06-19 15:30:00,24.32,24.35,24.12,24.14,2359600.0,16.166,16.186,16.0331,16.0464,2359600.0
2009-06-19 15:35:00,24.14,24.32,24.13,24.2,2163900.0,16.0464,16.166,16.0397,16.0863,2163900.0
2009-06-19 15:40:00,24.21,24.25,24.12,24.19,1807900.0,16.0929,16.1195,16.0331,16.0796,1807900.0
2009-06-19 15:45:00,24.19,24.22,24.09,24.18,1758600.0,16.0796,16.0996,16.0132,16.073,1758600.0
2009-06-19 15:50:00,24.19,24.22,24.05,24.15,3045400.0,16.0796,16.0996,15.9866,16.053,3045400.0
2009-06-19 15:55:00,24.14,24.28,24.06,24.16,5192600.0,16.0464,16.1394,15.9932,16.0597,5192600.0
2009-06-22 09:30:00,23.78,23.9,23.7,23.82,1474300.0,15.8071,15.8869,15.7539,15.8337,1474300.0
2009-06-22 09:35:00,23.82,24.19,23.81,24.13,1843400.0,15.8337,16.0796,15.827,16.0397,1843400.0
2009-06-22 09:40:00,24.13,24.15,23.91,23.91,1840100.0,16.0397,16.053,15.8935,15.8935,1840100.0
2009-06-22 09:45:00,23.91,23.97,23.81,23.82,1576100.0,15.8935,15.9334,15.827,15.8337,1576100.0
2009-06-22 09:50:00,23.83,23.83,23.66,23.66,1264000.0,15.8403,15.8403,15.7273,15.7273,1264000.0
2009-06-22 09:55:00,23.66,23.67,23.49,23.56,1300600.0,15.7273,15.734,15.6143,15.6608,1300600.0
2009-06-22 10:00:00,23.56,23.57,23.43,23.51,1429700.0,15.6608,15.6675,15.5744,15.6276,1429700.0
2009-06-22 10:05:00,23.51,23.55,23.47,23.47,894400.0,15.6276,15.6542,15.601,15.601,894400.0
2009-06-22 10:10:00,23.47,23.48,23.37,23.41,1377100.0,15.601,15.6077,15.5346,15.5611,1377100.0
2009-06-22 10:15:00,23.4,23.44,23.35,23.35,1053200.0,15.5545,15.5811,15.5213,15.5213,1053200.0
2009-06-22 10:20:00,23.35,23.46,23.35,23.45,788300.0,15.5213,15.5944,15.5213,15.5877,788300.0
2009-06-22 10:25:00,23.45,23.49,23.41,23.43,747600.0,15.5877,15.6143,15.5611,15.5744,747600.0
2009-06-22 10:30:00,23.43,23.43,23.29,23.32,1099500.0,15.5744,15.5744,15.4814,15.5013,1099500.0
2009-06-22 10:35:00,23.32,23.38,23.28,23.34,626500.0,15.5013,15.5412,15.4747,15.5146,626500.0
2009-06-22 10:40:00,23.35,23.35,23.21,23.25,1032300.0,15.5213,15.5213,15.4282,15.4548,1032300.0
2009-06-22 10:45:00,23.25,23.3,23.23,23.27,598600.0,15.4548,15.488,15.4415,15.4681,598600.0
2009-06-22 10:50:00,23.27,23.27,23.17,23.17,817600.0,15.4681,15.4681,15.4016,15.4016,817600.0
2009-06-22 10:55:00,23.17,23.2,23.11,23.18,1215000.0,15.4016,15.4215,15.3617,15.4083,1215000.0
2009-06-22 11:00:00,23.18,23.18,23.09,23.12,747700.0,15.4083,15.4083,15.3484,15.3684,747700.0
2009-06-22 11:05:00,23.12,23.18,23.09,23.16,727300.0,15.3684,15.4083,15.3484,15.395,727300.0
2009-06-22 11:10:00,23.16,23.17,23.12,23.16,444200.0,15.395,15.4016,15.3684,15.395,444200.0
2009-06-22 11:15:00,23.15,23.28,23.1,23.28,999400.0,15.3883,15.4747,15.3551,15.4747,999400.0
2009-06-22 11:20:00,23.28,23.29,23.19,23.21,534700.0,15.4747,15.4814,15.4149,15.4282,534700.0
2009-06-22 11:25:00,23.21,23.27,23.2,23.21,670100.0,15.4282,15.4681,15.4215,15.4282,670100.0
2009-06-22 11:30:00,23.21,23.29,23.17,23.28,539400.0,15.4282,15.4814,15.4016,15.4747,539400.0
2009-06-22 11:35:00,23.28,23.29,23.12,23.18,590600.0,15.4747,15.4814,15.3684,15.4083,590600.0
2009-06-22 11:40:00,23.18,23.2,23.15,23.15,354900.0,15.4083,15.4215,15.3883,15.3883,354900.0
2009-06-22 11:45:00,23.15,23.18,23.05,23.05,679200.0,15.3883,15.4083,15.3218,15.3218,679200.0
2009-06-22 11:50:00,23.05,23.13,23.03,23.12,502100.0,15.3218,15.375,15.3085,15.3684,502100.0
2009-06-22 11:55:00,23.12,23.16,23.06,23.1,591400.0,15.3684,15.395,15.3285,15.3551,591400.0
2009-06-22 12:00:00,23.1,23.13,23.06,23.08,640000.0,15.3551,15.375,15.3285,15.3418,640000.0
2009-06-22 12:05:00,23.08,23.2,23.08,23.14,470700.0,15.3418,15.4215,15.3418,15.3817,470700.0
2009-06-22 12:10:00,23.15,23.25,23.13,23.23,464600.0,15.3883,15.4548,15.375,15.4415,464600.0
2009-06-22 12:15:00,23.24,23.27,23.21,23.24,221400.0,15.4481,15.4681,15.4282,15.4481,221400.0
2009-06-22 12:20:00,23.24,23.27,23.16,23.17,492200.0,15.4481,15.4681,15.395,15.4016,492200.0
2009-06-22 12:25:00,23.17,23.21,23.15,23.15,347400.0,15.4016,15.4282,15.3883,15.3883,347400.0
2009-06-22 12:30:00,23.15,23.22,23.13,23.19,357500.0,15.3883,15.4348,15.375,15.4149,357500.0
2009-06-22 12:35:00,23.18,23.19,23.14,23.16,278900.0,15.4083,15.4149,15.3817,15.395,278900.0
2009-06-22 12:40:00,23.16,23.2,23.14,23.19,324600.0,15.395,15.4215,15.3817,15.4149,324600.0
2009-06-22 12:45:00,23.19,23.23,23.16,23.2,374400.0,15.4149,15.4415,15.395,15.4215,374400.0
2009-06-22 12:50:00,23.2,23.23,23.18,23.21,261300.0,15.4215,15.4415,15.4083,15.4282,261300.0
2009-06-22 12:55:00,23.21,23.22,23.15,23.17,744400.0,15.4282,15.4348,15.3883,15.4016,744400.0
2009-06-22 13:00:00,23.17,23.18,23.1,23.11,295200.0,15.4016,15.4083,15.3551,15.3617,295200.0
2009-06-22 13:05:00,23.11,23.18,23.1,23.13,211200.0,15.3617,15.4083,15.3551,15.375,211200.0
2009-06-22 13:10:00,23.12,23.15,23.03,23.05,762400.0,15.3684,15.3883,15.3085,15.3218,762400.0
2009-06-22 13:15:00,23.04,23.08,23.01,23.01,715000.0,15.3152,15.3418,15.2953,15.2953,715000.0
2009-06-22 13:20:00,23.01,23.05,22.98,23.0,749100.0,15.2953,15.3218,15.2753,15.2886,749100.0
2009-06-22 13:25:00,23.0,23.05,22.93,23.04,916000.0,15.2886,15.3218,15.2421,15.3152,916000.0
2009-06-22 13:30:00,23.04,23.09,23.01,23.05,383200.0,15.3152,15.3484,15.2953,15.3218,383200.0
2009-06-22 13:35:00,23.05,23.13,23.03,23.1,289100.0,15.3218,15.375,15.3085,15.3551,289100.0
2009-06-22 13:40:00,23.11,23.13,23.07,23.11,502700.0,15.3617,15.375,15.3351,15.3617,502700.0
2009-06-22 13:45:00,23.11,23.16,23.09,23.16,364300.0,15.3617,15.395,15.3484,15.395,364300.0
2009-06-22 13:50:00,23.16,23.22,23.13,23.2,565300.0,15.395,15.4348,15.375,15.4215,565300.0
2009-06-22 13:55:00,23.2,23.27,23.2,23.25,592900.0,15.4215,15.4681,15.4215,15.4548,592900.0
2009-06-22 14:00:00,23.25,23.25,23.18,23.22,578800.0,15.4548,15.4548,15.4083,15.4348,578800.0
2009-06-22 14:05:00,23.22,23.23,23.13,23.13,336700.0,15.4348,15.4415,15.375,15.375,336700.0
2009-06-22 14:10:00,23.13,23.18,23.09,23.17,433500.0,15.375,15.4083,15.3484,15.4016,433500.0
2009-06-22 14:15:00,23.16,23.21,23.12,23.2,431900.0,15.395,15.4282,15.3684,15.4215,431900.0
2009-06-22 14:20:00,23.19,23.24,23.18,23.2,384500.0,15.4149,15.4481,15.4083,15.4215,384500.0
2009-06-22 14:25:00,23.21,23.23,23.09,23.1,562300.0,15.4282,15.4415,15.3484,15.3551,562300.0
2009-06-22 14:30:00,23.09,23.12,23.05,23.09,504900.0,15.3484,15.3684,15.3218,15.3484,504900.0
2009-06-22 14:35:00,23.09,23.2,23.08,23.2,468800.0,15.3484,15.4215,15.3418,15.4215,468800.0
2009-06-22 14:40:00,23.2,23.24,23.18,23.21,678500.0,15.4215,15.4481,15.4083,15.4282,678500.0
2009-06-22 14:45:00,23.2,23.21,23.12,23.17,426300.0,15.4215,15.4282,15.3684,15.4016,426300.0
2009-06-22 14:50:00,23.17,23.19,23.09,23.11,828400.0,15.4016,15.4149,15.3484,15.3617,828400.0
2009-06-22 14:55:00,23.11,23.15,23.06,23.12,698500.0,15.3617,15.3883,15.3285,15.3684,698500.0
2009-06-22 15:00:00,23.13,23.23,23.12,23.21,502400.0,15.375,15.4415,15.3684,15.4282,502400.0
2009-06-22 15:05:00,23.22,23.22,23.12,23.14,552300.0,15.4348,15.4348,15.3684,15.3817,552300.0
2009-06-22 15:10:00,23.15,23.15,23.08,23.1,517400.0,15.3883,15.3883,15.3418,15.3551,517400.0
2009-06-22 15:15:00,23.1,23.17,23.05,23.12,1096300.0,15.3551,15.4016,15.3218,15.3684,1096300.0
2009-06-22 15:20:00,23.12,23.14,23.0,23.01,957800.0,15.3684,15.3817,15.2886,15.2953,957800.0
2009-06-22 15:25:00,23.01,23.01,22.93,22.95,1078700.0,15.2953,15.2953,15.2421,15.2554,1078700.0
2009-06-22 15:30:00,22.95,23.03,22.82,22.83,2306600.0,15.2554,15.3085,15.169,15.1756,2306600.0
2009-06-22 15:35:00,22.83,22.95,22.76,22.95,2085900.0,15.1756,15.2554,15.1291,15.2554,2085900.0
2009-06-22 15:40:00,22.95,22.97,22.79,22.85,2034600.0,15.2554,15.2687,15.149,15.1889,2034600.0
2009-06-22 15:45:00,22.85,22.96,22.77,22.82,1892500.0,15.1889,15.262,15.1357,15.169,1892500.0
2009-06-22 15:50:00,22.8,22.83,22.71,22.77,2885900.0,15.1557,15.1756,15.0958,15.1357,2885900.0
2009-06-22 15:55:00,22.77,23.2,22.48,22.56,8744200.0,15.1357,15.4215,14.9429,14.9961,8744200.0
2009-06-23 09:30:00,22.69,22.78,22.16,22.76,1621000.0,15.0825,15.1424,14.7302,15.1291,1621000.0
2009-06-23 09:35:00,22.78,23.05,22.74,22.98,2898100.0,15.1424,15.3218,15.1158,15.2753,2898100.0
2009-06-23 09:40:00,22.98,23.05,22.86,22.86,2122300.0,15.2753,15.3218,15.1955,15.1955,2122300.0
2009-06-23 09:45:00,22.86,23.16,22.85,23.15,2097100.0,15.1955,15.395,15.1889,15.3883,2097100.0
2009-06-23 09:50:00,23.16,23.23,23.11,23.16,1399700.0,15.395,15.4415,15.3617,15.395,1399700.0
2009-06-23 09:55:00,23.17,23.24,23.16,23.19,1037800.0,15.4016,15.4481,15.395,15.4149,1037800.0
2009-06-23 10:00:00,23.18,23.3,23.1,23.29,1779800.0,15.4083,15.488,15.3551,15.4814,1779800.0
2009-06-23 10:05:00,23.29,23.29,23.09,23.11,1331200.0,15.4814,15.4814,15.3484,15.3617,1331200.0
2009-06-23 10:10:00,23.11,23.11,22.93,22.93,1515800.0,15.3617,15.3617,15.2421,15.2421,1515800.0
2009-06-23 10:15:00,22.93,23.17,22.91,22.93,1765300.0,15.2421,15.4016,15.2288,15.2421,1765300.0
2009-06-23 10:20:00,22.93,22.94,22.83,22.83,1288800.0,15.2421,15.2487,15.1756,15.1756,1288800.0
2009-06-23 10:25:00,22.83,22.89,22.66,22.67,1401400.0,15.1756,15.2155,15.0626,15.0692,1401400.0
2009-06-23 10:30:00,22.67,22.8,22.65,22.78,2054500.0,15.0692,15.1557,15.056,15.1424,2054500.0
2009-06-23 10:35:00,22.78,22.88,22.77,22.86,905600.0,15.1424,15.2088,15.1357,15.1955,905600.0
2009-06-23 10:40:00,22.87,22.87,22.74,22.82,906800.0,15.2022,15.2022,15.1158,15.169,906800.0
2009-06-23 10:45:00,22.82,22.91,22.77,22.77,803700.0,15.169,15.2288,15.1357,15.1357,803700.0
2009-06-23 10:50:00,22.77,22.78,22.62,22.66,1019700.0,15.1357,15.1424,15.036,15.0626,1019700.0
2009-06-23 10:55:00,22.66,22.75,22.61,22.74,1424900.0,15.0626,15.1224,15.0294,15.1158,1424900.0
2009-06-23 11:00:00,22.73,22.75,22.6,22.6,811300.0,15.1091,15.1224,15.0227,15.0227,811300.0
2009-06-23 11:05:00,22.6,22.64,22.55,22.55,1208100.0,15.0227,15.0493,14.9895,14.9895,1208100.0
2009-06-23 11:10:00,22.56,22.57,22.5,22.53,913500.0,14.9961,15.0028,14.9562,14.9762,913500.0
2009-06-23 11:15:00,22.54,22.63,22.52,22.62,1060400.0,14.9828,15.0427,14.9695,15.036,1060400.0
2009-06-23 11:20:00,22.62,22.63,22.44,22.5,1416100.0,15.036,15.0427,14.9164,14.9562,1416100.0
2009-06-23 11:25:00,22.49,22.7,22.49,22.65,943100.0,14.9496,15.0892,14.9496,15.056,943100.0
2009-06-23 11:30:00,22.66,22.75,22.64,22.74,756300.0,15.0626,15.1224,15.0493,15.1158,756300.0
2009-06-23 11:35:00,22.74,22.89,22.72,22.85,1242200.0,15.1158,15.2155,15.1025,15.1889,1242200.0
2009-06-23 11:40:00,22.86,22.88,22.82,22.87,718500.0,15.1955,15.2088,15.169,15.2022,718500.0
2009-06-23 11:45:00,22.88,22.91,22.83,22.88,651100.0,15.2088,15.2288,15.1756,15.2088,651100.0
2009-06-23 11:50:00,22.89,22.99,22.88,22.98,711300.0,15.2155,15.282,15.2088,15.2753,711300.0
2009-06-23 11:55:00,22.97,23.04,22.97,23.0,798800.0,15.2687,15.3152,15.2687,15.2886,798800.0
2009-06-23 12:00:00,23.0,23.04,22.93,22.93,721700.0,15.2886,15.3152,15.2421,15.2421,721700.0
2009-06-23 12:05:00,22.93,23.1,22.92,23.1,877400.0,15.2421,15.3551,15.2354,15.3551,877400.0
2009-06-23 12:10:00,23.1,23.11,22.98,22.98,928200.0,15.3551,15.3617,15.2753,15.2753,928200.0
2009-06-23 12:15:00,22.98,23.0,22.92,22.98,443800.0,15.2753,15.2886,15.2354,15.2753,443800.0
2009-06-23 12:20:00,22.97,23.15,22.97,23.12,958200.0,15.2687,15.3883,15.2687,15.3684,958200.0
2009-06-23 12:25:00,23.12,23.15,23.0,23.0,1144800.0,15.3684,15.3883,15.2886,15.2886,1144800.0
2009-06-23 12:30:00,23.0,23.07,22.98,23.07,387300.0,15.2886,15.3351,15.2753,15.3351,387300.0
2009-06-23 12:35:00,23.06,23.26,23.06,23.18,1761800.0,15.3285,15.4614,15.3285,15.4083,1761800.0
2009-06-23 12:40:00,23.19,23.19,22.95,23.1,1013800.0,15.4149,15.4149,15.2554,15.3551,1013800.0
2009-06-23 12:45:00,23.1,23.11,23.04,23.06,566900.0,15.3551,15.3617,15.3152,15.3285,566900.0
2009-06-23 12:50:00,23.07,23.11,22.97,22.99,679300.0,15.3351,15.3617,15.2687,15.282,679300.0
2009-06-23 12:55:00,22.99,23.0,22.87,22.9,840100.0,15.282,15.2886,15.2022,15.2221,840100.0
2009-06-23 13:00:00,22.9,23.02,22.86,23.0,813800.0,15.2221,15.3019,15.1955,15.2886,813800.0
2009-06-23 13:05:00,23.0,23.02,22.93,23.0,612000.0,15.2886,15.3019,15.2421,15.2886,612000.0
2009-06-23 13:10:00,23.0,23.04,22.93,22.93,669100.0,15.2886,15.3152,15.2421,15.2421,669100.0
2009-06-23 13:15:00,22.94,22.97,22.9,22.96,280500.0,15.2487,15.2687,15.2221,15.262,280500.0
2009-06-23 13:20:00,22.96,22.96,22.9,22.92,462700.0,15.262,15.262,15.2221,15.2354,462700.0
2009-06-23 13:25:00,22.92,22.93,22.84,22.85,582200.0,15.2354,15.2421,15.1822,15.1889,582200.0
2009-06-23 13:30:00,22.85,22.92,22.84,22.92,295400.0,15.1889,15.2354,15.1822,15.2354,295400.0
2009-06-23 13:35:00,22.92,22.98,22.91,22.98,180300.0,15.2354,15.2753,15.2288,15.2753,180300.0
2009-06-23 13:40:00,22.97,22.98,22.87,22.91,429900.0,15.2687,15.2753,15.2022,15.2288,429900.0
2009-06-23 13:45:00,22.92,22.92,22.87,22.9,346300.0,15.2354,15.2354,15.2022,15.2221,346300.0
2009-06-23 13:50:00,22.89,22.96,22.89,22.91,280100.0,15.2155,15.262,15.2155,15.2288,280100.0
2009-06-23 13:55:00,22.91,22.92,22.84,22.84,389300.0,15.2288,15.2354,15.1822,15.1822,389300.0
2009-06-23 14:00:00,22.84,22.91,22.81,22.91,462000.0,15.1822,15.2288,15.1623,15.2288,462000.0
2009-06-23 14:05:00,22.91,22.97,22.9,22.94,427400.0,15.2288,15.2687,15.2221,15.2487,427400.0
2009-06-23 14:10:00,22.94,23.1,22.94,23.07,772500.0,15.2487,15.3551,15.2487,15.3351,772500.0
2009-06-23 14:15:00,23.07,23.15,23.06,23.09,653400.0,15.3351,15.3883,15.3285,15.3484,653400.0
2009-06-23 14:20:00,23.09,23.14,23.06,23.06,541500.0,15.3484,15.3817,15.3285,15.3285,541500.0
2009-06-23 14:25:00,23.05,23.11,23.03,23.03,554800.0,15.3218,15.3617,15.3085,15.3085,554800.0
2009-06-23 14:30:00,23.03,23.06,23.02,23.02,257300.0,15.3085,15.3285,15.3019,15.3019,257300.0
2009-06-23 14:35:00,23.02,23.03,22.96,22.98,474400.0,15.3019,15.3085,15.262,15.2753,474400.0
2009-06-23 14:40:00,22.99,23.08,22.97,23.0,531900.0,15.282,15.3418,15.2687,15.2886,531900.0
2009-06-23 14:45:00,23.0,23.12,23.0,23.06,467200.0,15.2886,15.3684,15.2886,15.3285,467200.0
2009-06-23 14:50:00,23.07,23.1,23.03,23.04,794200.0,15.3351,15.3551,15.3085,15.3152,794200.0
2009-06-23 14:55:00,23.04,23.04,22.88,22.9,956500.0,15.3152,15.3152,15.2088,15.2221,956500.0
2009-06-23 15:00:00,22.89,22.91,22.82,22.86,1036900.0,15.2155,15.2288,15.169,15.1955,1036900.0
2009-06-23 15:05:00,22.86,22.89,22.69,22.69,1228300.0,15.1955,15.2155,15.0825,15.0825,1228300.0
2009-06-23 15:10:00,22.69,22.83,22.67,22.83,750200.0,15.0825,15.1756,15.0692,15.1756,750200.0
2009-06-23 15:15:00,22.83,22.86,22.79,22.79,436700.0,15.1756,15.1955,15.149,15.149,436700.0
2009-06-23 15:20:00,22.79,22.84,22.74,22.75,370200.0,15.149,15.1822,15.1158,15.1224,370200.0
2009-06-23 15:25:00,22.74,22.88,22.74,22.88,632400.0,15.1158,15.2088,15.1158,15.2088,632400.0
2009-06-23 15:30:00,22.87,22.88,22.75,22.84,727200.0,15.2022,15.2088,15.1224,15.1822,727200.0
2009-06-23 15:35:00,22.84,22.85,22.75,22.75,687600.0,15.1822,15.1889,15.1224,15.1224,687600.0
2009-06-23 15:40:00,22.75,22.81,22.7,22.71,761400.0,15.1224,15.1623,15.0892,15.0958,761400.0
2009-06-23 15:45:00,22.71,22.88,22.65,22.88,1596700.0,15.0958,15.2088,15.056,15.2088,1596700.0
2009-06-23 15:50:00,22.88,22.94,22.8,22.84,1963900.0,15.2088,15.2487,15.1557,15.1822,1963900.0
2009-06-23 15:55:00,22.83,22.9,22.81,22.86,3964000.0,15.1756,15.2221,15.1623,15.1955,3964000.0
2009-06-24 09:30:00,23.18,23.25,23.06,23.08,1863700.0,15.4083,15.4548,15.3285,15.3418,1863700.0
2009-06-24 09:35:00,23.07,23.18,23.0,23.12,2309600.0,15.3351,15.4083,15.2886,15.3684,2309600.0
2009-06-24 09:40:00,23.12,23.13,22.89,22.95,1578600.0,15.3684,15.375,15.2155,15.2554,1578600.0
2009-06-24 09:45:00,22.95,23.0,22.92,22.98,885200.0,15.2554,15.2886,15.2354,15.2753,885200.0
2009-06-24 09:50:00,22.97,23.06,22.93,22.96,1255100.0,15.2687,15.3285,15.2421,15.262,1255100.0
2009-06-24 09:55:00,22.95,23.01,22.93,22.98,1079800.0,15.2554,15.2953,15.2421,15.2753,1079800.0
2009-06-24 10:00:00,22.98,23.04,22.91,22.95,2249600.0,15.2753,15.3152,15.2288,15.2554,2249600.0
2009-06-24 10:05:00,22.95,23.0,22.86,22.97,1547900.0,15.2554,15.2886,15.1955,15.2687,1547900.0
2009-06-24 10:10:00,22.98,23.12,22.95,23.11,1761800.0,15.2753,15.3684,15.2554,15.3617,1761800.0
2009-06-24 10:15:00,23.11,23.23,23.07,23.16,1545100.0,15.3617,15.4415,15.3351,15.395,1545100.0
2009-06-24 10:20:00,23.16,23.22,23.06,23.1,1273700.0,15.395,15.4348,15.3285,15.3551,1273700.0
2009-06-24 10:25:00,23.1,23.19,23.08,23.11,742200.0,15.3551,15.4149,15.3418,15.3617,742200.0
2009-06-24 10:30:00,23.11,23.14,23.07,23.08,850000.0,15.3617,15.3817,15.3351,15.3418,850000.0
2009-06-24 10:35:00,23.08,23.17,23.08,23.16,598000.0,15.3418,15.4016,15.3418,15.395,598000.0
2009-06-24 10:40:00,23.15,23.2,23.1,23.2,605900.0,15.3883,15.4215,15.3551,15.4215,605900.0
2009-06-24 10:45:00,23.2,23.27,23.16,23.25,989600.0,15.4215,15.4681,15.395,15.4548,989600.0
2009-06-24 10:50:00,23.25,23.28,23.22,23.25,715500.0,15.4548,15.4747,15.4348,15.4548,715500.0
2009-06-24 10:55:00,23.25,23.32,23.24,23.3,804600.0,15.4548,15.5013,15.4481,15.488,804600.0
2009-06-24 11:00:00,23.3,23.46,23.29,23.43,950600.0,15.488,15.5944,15.4814,15.5744,950600.0
2009-06-24 11:05:00,23.44,23.44,23.3,23.33,712800.0,15.5811,15.5811,15.488,15.508,712800.0
2009-06-24 11:10:00,23.33,23.35,23.29,23.31,423400.0,15.508,15.5213,15.4814,15.4947,423400.0
2009-06-24 11:15:00,23.32,23.35,23.3,23.32,302700.0,15.5013,15.5213,15.488,15.5013,302700.0
2009-06-24 11:20:00,23.33,23.37,23.26,23.34,559200.0,15.508,15.5346,15.4614,15.5146,559200.0
2009-06-24 11:25:00,23.34,23.37,23.26,23.26,604700.0,15.5146,15.5346,15.4614,15.4614,604700.0
2009-06-24 11:30:00,23.27,23.3,23.23,23.24,435700.0,15.4681,15.488,15.4415,15.4481,435700.0
2009-06-24 11:35:00,23.24,23.27,23.19,23.19,594400.0,15.4481,15.4681,15.4149,15.4149,594400.0
2009-06-24 11:40:00,23.19,23.23,23.13,23.23,672200.0,15.4149,15.4415,15.375,15.4415,672200.0
2009-06-24 11:45:00,23.24,23.28,23.18,23.18,489300.0,15.4481,15.4747,15.4083,15.4083,489300.0
2009-06-24 11:50:00,23.19,23.19,23.14,23.15,396100.0,15.4149,15.4149,15.3817,15.3883,396100.0
2009-06-24 11:55:00,23.15,23.22,23.12,23.2,590900.0,15.3883,15.4348,15.3684,15.4215,590900.0
2009-06-24 12:00:00,23.2,23.24,23.2,23.22,387000.0,15.4215,15.4481,15.4215,15.4348,387000.0
2009-06-24 12:05:00,23.22,23.23,23.11,23.16,656900.0,15.4348,15.4415,15.3617,15.395,656900.0
2009-06-24 12:10:00,23.16,23.16,23.1,23.11,357600.0,15.395,15.395,15.3551,15.3617,357600.0
2009-06-24 12:15:00,23.12,23.12,23.05,23.06,432300.0,15.3684,15.3684,15.3218,15.3285,432300.0
2009-06-24 12:20:00,23.06,23.12,23.06,23.1,297900.0,15.3285,15.3684,15.3285,15.3551,297900.0
2009-06-24 12:25:00,23.1,23.15,23.07,23.14,412300.0,15.3551,15.3883,15.3351,15.3817,412300.0
2009-06-24 12:30:00,23.15,23.16,23.13,23.16,203500.0,15.3883,15.395,15.375,15.395,203500.0
2009-06-24 12:35:00,23.15,23.2,23.15,23.18,256800.0,15.3883,15.4215,15.3883,15.4083,256800.0
2009-06-24 12:40:00,23.18,23.2,23.16,23.18,422700.0,15.4083,15.4215,15.395,15.4083,422700.0
2009-06-24 12:45:00,23.18,23.29,23.16,23.28,703900.0,15.4083,15.4814,15.395,15.4747,703900.0
2009-06-24 12:50:00,23.28,23.35,23.28,23.31,581700.0,15.4747,15.5213,15.4747,15.4947,581700.0
2009-06-24 12:55:00,23.3,23.33,23.29,23.29,439500.0,15.488,15.508,15.4814,15.4814,439500.0
2009-06-24 13:00:00,23.29,23.42,23.28,23.42,610900.0,15.4814,15.5678,15.4747,15.5678,610900.0
2009-06-24 13:05:00,23.41,23.47,23.39,23.46,513800.0,15.5611,15.601,15.5478,15.5944,513800.0
2009-06-24 13:10:00,23.47,23.47,23.38,23.38,415300.0,15.601,15.601,15.5412,15.5412,415300.0
2009-06-24 13:15:00,23.38,23.47,23.37,23.44,416200.0,15.5412,15.601,15.5346,15.5811,416200.0
2009-06-24 13:20:00,23.43,23.5,23.43,23.46,567400.0,15.5744,15.621,15.5744,15.5944,567400.0
2009-06-24 13:25:00,23.47,23.49,23.06,23.47,305800.0,15.601,15.6143,15.3285,15.601,305800.0
2009-06-24 13:30:00,23.46,23.46,23.42,23.45,354300.0,15.5944,15.5944,15.5678,15.5877,354300.0
2009-06-24 13:35:00,23.44,23.46,23.42,23.45,225300.0,15.5811,15.5944,15.5678,15.5877,225300.0
2009-06-24 13:40:00,23.45,23.46,23.42,23.42,190300.0,15.5877,15.5944,15.5678,15.5678,190300.0
2009-06-24 13:45:00,23.43,23.43,23.32,23.35,572600.0,15.5744,15.5744,15.5013,15.5213,572600.0
2009-06-24 13:50:00,23.35,23.43,23.33,23.34,500200.0,15.5213,15.5744,15.508,15.5146,500200.0
2009-06-24 13:55:00,23.34,23.4,23.32,23.34,333000.0,15.5146,15.5545,15.5013,15.5146,333000.0
2009-06-24 14:00:00,23.35,23.45,23.33,23.43,409900.0,15.5213,15.5877,15.508,15.5744,409900.0
2009-06-24 14:05:00,23.43,23.46,23.4,23.41,315400.0,15.5744,15.5944,15.5545,15.5611,315400.0
2009-06-24 14:10:00,23.41,23.45,23.39,23.41,199700.0,15.5611,15.5877,15.5478,15.5611,199700.0
2009-06-24 14:15:00,23.4,23.47,23.28,23.31,769300.0,15.5545,15.601,15.4747,15.4947,769300.0
2009-06-24 14:20:00,23.31,23.4,23.2,23.25,1492400.0,15.4947,15.5545,15.4215,15.4548,1492400.0
2009-06-24 14:25:00,23.25,23.37,23.22,23.29,1484700.0,15.4548,15.5346,15.4348,15.4814,1484700.0
2009-06-24 14:30:00,23.29,23.32,23.09,23.22,1611000.0,15.4814,15.5013,15.3484,15.4348,1611000.0
2009-06-24 14:35:00,23.23,23.23,23.05,23.14,1217800.0,15.4415,15.4415,15.3218,15.3817,1217800.0
2009-06-24 14:40:00,23.13,23.24,23.12,23.23,814400.0,15.375,15.4481,15.3684,15.4415,814400.0
2009-06-24 14:45:00,23.22,23.26,23.16,23.18,1217200.0,15.4348,15.4614,15.395,15.4083,1217200.0
2009-06-24 14:50:00,23.18,23.3,23.17,23.19,918600.0,15.4083,15.488,15.4016,15.4149,918600.0
2009-06-24 14:55:00,23.19,23.23,23.16,23.19,821300.0,15.4149,15.4415,15.395,15.4149,821300.0
2009-06-24 15:00:00,23.2,23.29,23.18,23.25,1098300.0,15.4215,15.4814,15.4083,15.4548,1098300.0
2009-06-24 15:05:00,23.25,23.26,23.07,23.1,1072500.0,15.4548,15.4614,15.3351,15.3551,1072500.0
2009-06-24 15:10:00,23.11,23.12,23.03,23.06,1673900.0,15.3617,15.3684,15.3085,15.3285,1673900.0
2009-06-24 15:15:00,23.06,23.07,22.88,22.92,1755800.0,15.3285,15.3351,15.2088,15.2354,1755800.0
2009-06-24 15:20:00,22.92,23.0,22.89,22.95,923700.0,15.2354,15.2886,15.2155,15.2554,923700.0
2009-06-24 15:25:00,22.95,23.1,22.94,23.04,952700.0,15.2554,15.3551,15.2487,15.3152,952700.0
2009-06-24 15:30:00,23.05,23.1,23.0,23.09,742100.0,15.3218,15.3551,15.2886,15.3484,742100.0
2009-06-24 15:35:00,23.09,23.1,22.97,23.01,795700.0,15.3484,15.3551,15.2687,15.2953,795700.0
2009-06-24 15:40:00,23.01,23.03,22.89,22.99,1182100.0,15.2953,15.3085,15.2155,15.282,1182100.0
2009-06-24 15:45:00,22.99,23.14,22.98,23.1,984600.0,15.282,15.3817,15.2753,15.3551,984600.0
2009-06-24 15:50:00,23.1,23.15,23.03,23.03,1358600.0,15.3551,15.3883,15.3085,15.3085,1358600.0
2009-06-24 15:55:00,23.04,23.17,23.01,23.12,3059200.0,15.3152,15.4016,15.2953,15.3684,3059200.0
2009-06-25 09:30:00,23.08,23.35,22.95,23.31,2283900.0,15.3418,15.5213,15.2554,15.4947,2283900.0
2009-06-25 09:35:00,23.32,23.44,23.21,23.43,2715300.0,15.5013,15.5811,15.4282,15.5744,2715300.0
2009-06-25 09:40:00,23.43,23.47,23.37,23.44,1584300.0,15.5744,15.601,15.5346,15.5811,1584300.0
2009-06-25 09:45:00,23.44,23.47,23.32,23.34,1559800.0,15.5811,15.601,15.5013,15.5146,1559800.0
2009-06-25 09:50:00,23.33,23.4,23.28,23.39,1009100.0,15.508,15.5545,15.4747,15.5478,1009100.0
2009-06-25 09:55:00,23.39,23.43,23.33,23.39,1069900.0,15.5478,15.5744,15.508,15.5478,1069900.0
2009-06-25 10:00:00,23.4,23.49,23.37,23.42,1027100.0,15.5545,15.6143,15.5346,15.5678,1027100.0
2009-06-25 10:05:00,23.42,23.45,23.35,23.35,1154100.0,15.5678,15.5877,15.5213,15.5213,1154100.0
2009-06-25 10:10:00,23.35,23.53,23.35,23.49,1424200.0,15.5213,15.6409,15.5213,15.6143,1424200.0
2009-06-25 10:15:00,23.5,23.57,23.43,23.55,1104200.0,15.621,15.6675,15.5744,15.6542,1104200.0
2009-06-25 10:20:00,23.55,23.57,23.33,23.35,1083300.0,15.6542,15.6675,15.508,15.5213,1083300.0
2009-06-25 10:25:00,23.35,23.42,23.33,23.35,802700.0,15.5213,15.5678,15.508,15.5213,802700.0
2009-06-25 10:30:00,23.36,23.38,23.25,23.27,931000.0,15.5279,15.5412,15.4548,15.4681,931000.0
2009-06-25 10:35:00,23.28,23.3,23.12,23.15,1058700.0,15.4747,15.488,15.3684,15.3883,1058700.0
2009-06-25 10:40:00,23.15,23.2,23.13,23.16,741800.0,15.3883,15.4215,15.375,15.395,741800.0
2009-06-25 10:45:00,23.15,23.18,23.08,23.1,775600.0,15.3883,15.4083,15.3418,15.3551,775600.0
2009-06-25 10:50:00,23.1,23.13,23.03,23.11,759100.0,15.3551,15.375,15.3085,15.3617,759100.0
2009-06-25 10:55:00,23.11,23.15,23.07,23.15,499300.0,15.3617,15.3883,15.3351,15.3883,499300.0
2009-06-25 11:00:00,23.14,23.22,23.13,23.2,520900.0,15.3817,15.4348,15.375,15.4215,520900.0
2009-06-25 11:05:00,23.19,23.23,23.16,23.16,401600.0,15.4149,15.4415,15.395,15.395,401600.0
2009-06-25 11:10:00,23.16,23.26,23.15,23.23,609200.0,15.395,15.4614,15.3883,15.4415,609200.0
2009-06-25 11:15:00,23.23,23.28,23.22,23.27,351900.0,15.4415,15.4747,15.4348,15.4681,351900.0
2009-06-25 11:20:00,23.27,23.35,23.09,23.34,597500.0,15.4681,15.5213,15.3484,15.5146,597500.0
2009-06-25 11:25:00,23.35,23.45,23.34,23.45,854700.0,15.5213,15.5877,15.5146,15.5877,854700.0
2009-06-25 11:30:00,23.44,23.45,23.38,23.45,674500.0,15.5811,15.5877,15.5412,15.5877,674500.0
2009-06-25 11:35:00,23.44,23.46,23.39,23.4,670000.0,15.5811,15.5944,15.5478,15.5545,670000.0
2009-06-25 11:40:00,23.4,23.47,23.39,23.41,384900.0,15.5545,15.601,15.5478,15.5611,384900.0
2009-06-25 11:45:00,23.4,23.42,23.38,23.4,484800.0,15.5545,15.5678,15.5412,15.5545,484800.0
2009-06-25 11:50:00,23.4,23.44,23.35,23.43,528000.0,15.5545,15.5811,15.5213,15.5744,528000.0
2009-06-25 11:55:00,23.44,23.55,23.4,23.52,929800.0,15.5811,15.6542,15.5545,15.6343,929800.0
2009-06-25 12:00:00,23.53,23.55,23.46,23.51,720200.0,15.6409,15.6542,15.5944,15.6276,720200.0
2009-06-25 12:05:00,23.5,23.55,23.47,23.48,868700.0,15.621,15.6542,15.601,15.6077,868700.0
2009-06-25 12:10:00,23.48,23.5,23.44,23.49,369100.0,15.6077,15.621,15.5811,15.6143,369100.0
2009-06-25 12:15:00,23.49,23.54,23.47,23.5,608300.0,15.6143,15.6476,15.601,15.621,608300.0
2009-06-25 12:20:00,23.5,23.61,23.5,23.6,838100.0,15.621,15.6941,15.621,15.6874,838100.0
2009-06-25 12:25:00,23.6,23.64,23.55,23.64,559800.0,15.6874,15.714,15.6542,15.714,559800.0
2009-06-25 12:30:00,23.64,23.65,23.51,23.51,547000.0,15.714,15.7207,15.6276,15.6276,547000.0
2009-06-25 12:35:00,23.51,23.52,23.46,23.5,590200.0,15.6276,15.6343,15.5944,15.621,590200.0
2009-06-25 12:40:00,23.49,23.53,23.49,23.5,297600.0,15.6143,15.6409,15.6143,15.621,297600.0
2009-06-25 12:45:00,23.51,23.53,23.48,23.51,173900.0,15.6276,15.6409,15.6077,15.6276,173900.0
2009-06-25 12:50:00,23.5,23.57,23.5,23.54,363900.0,15.621,15.6675,15.621,15.6476,363900.0
2009-06-25 12:55:00,23.53,23.54,23.49,23.5,322600.0,15.6409,15.6476,15.6143,15.621,322600.0
2009-06-25 13:00:00,23.5,23.61,23.45,23.6,963800.0,15.621,15.6941,15.5877,15.6874,963800.0
2009-06-25 13:05:00,23.6,23.73,23.59,23.67,1339900.0,15.6874,15.7739,15.6808,15.734,1339900.0
2009-06-25 13:10:00,23.67,23.69,23.62,23.64,330300.0,15.734,15.7473,15.7007,15.714,330300.0
2009-06-25 13:15:00,23.64,23.7,23.62,23.67,746900.0,15.714,15.7539,15.7007,15.734,746900.0
2009-06-25 13:20:00,23.68,23.69,23.6,23.61,497700.0,15.7406,15.7473,15.6874,15.6941,497700.0
2009-06-25 13:25:00,23.62,23.62,23.57,23.62,362900.0,15.7007,15.7007,15.6675,15.7007,362900.0
2009-06-25 13:30:00,23.62,23.64,23.55,23.55,455200.0,15.7007,15.714,15.6542,15.6542,455200.0
2009-06-25 13:35:00,23.55,23.59,23.52,23.57,526400.0,15.6542,15.6808,15.6343,15.6675,526400.0
2009-06-25 13:40:00,23.57,23.58,23.47,23.48,518400.0,15.6675,15.6741,15.601,15.6077,518400.0
2009-06-25 13:45:00,23.48,23.54,23.47,23.48,722300.0,15.6077,15.6476,15.601,15.6077,722300.0
2009-06-25 13:50:00,23.47,23.51,23.44,23.47,637000.0,15.601,15.6276,15.5811,15.601,637000.0
2009-06-25 13:55:00,23.48,23.53,23.47,23.53,354300.0,15.6077,15.6409,15.601,15.6409,354300.0
2009-06-25 14:00:00,23.52,23.55,23.43,23.45,556900.0,15.6343,15.6542,15.5744,15.5877,556900.0
2009-06-25 14:05:00,23.45,23.5,22.25,23.46,334500.0,15.5877,15.621,14.7901,15.5944,334500.0
2009-06-25 14:10:00,23.46,23.54,23.45,23.53,533000.0,15.5944,15.6476,15.5877,15.6409,533000.0
2009-06-25 14:15:00,23.52,23.53,23.47,23.52,294700.0,15.6343,15.6409,15.601,15.6343,294700.0
2009-06-25 14:20:00,23.52,23.54,23.5,23.53,278000.0,15.6343,15.6476,15.621,15.6409,278000.0
2009-06-25 14:25:00,23.52,23.57,23.51,23.56,432400.0,15.6343,15.6675,15.6276,15.6608,432400.0
2009-06-25 14:30:00,23.55,23.59,23.48,23.49,291100.0,15.6542,15.6808,15.6077,15.6143,291100.0
2009-06-25 14:35:00,23.48,23.53,23.45,23.45,258800.0,15.6077,15.6409,15.5877,15.5877,258800.0
2009-06-25 14:40:00,23.46,23.51,23.43,23.47,352900.0,15.5944,15.6276,15.5744,15.601,352900.0
2009-06-25 14:45:00,23.47,23.5,23.45,23.47,578100.0,15.601,15.621,15.5877,15.601,578100.0
2009-06-25 14:50:00,23.47,23.48,23.4,23.43,446400.0,15.601,15.6077,15.5545,15.5744,446400.0
2009-06-25 14:55:00,23.43,23.47,23.41,23.42,741000.0,15.5744,15.601,15.5611,15.5678,741000.0
2009-06-25 15:00:00,23.42,23.45,23.38,23.4,569200.0,15.5678,15.5877,15.5412,15.5545,569200.0
2009-06-25 15:05:00,23.39,23.48,23.38,23.47,567900.0,15.5478,15.6077,15.5412,15.601,567900.0
2009-06-25 15:10:00,23.46,23.52,23.43,23.49,713400.0,15.5944,15.6343,15.5744,15.6143,713400.0
2009-06-25 15:15:00,23.48,23.52,23.47,23.52,515100.0,15.6077,15.6343,15.601,15.6343,515100.0
2009-06-25 15:20:00,23.52,23.53,23.46,23.47,493100.0,15.6343,15.6409,15.5944,15.601,493100.0
2009-06-25 15:25:00,23.47,23.61,23.47,23.6,967600.0,15.601,15.6941,15.601,15.6874,967600.0
2009-06-25 15:30:00,23.61,23.63,23.52,23.53,953100.0,15.6941,15.7074,15.6343,15.6409,953100.0
2009-06-25 15:35:00,23.53,23.55,23.4,23.46,1232100.0,15.6409,15.6542,15.5545,15.5944,1232100.0
2009-06-25 15:40:00,23.46,23.52,23.44,23.51,767400.0,15.5944,15.6343,15.5811,15.6276,767400.0
2009-06-25 15:45:00,23.51,23.58,23.47,23.55,999700.0,15.6276,15.6741,15.601,15.6542,999700.0
2009-06-25 15:50:00,23.55,23.59,23.52,23.53,1148100.0,15.6542,15.6808,15.6343,15.6409,1148100.0
2009-06-25 15:55:00,23.53,23.81,23.53,23.8,3509500.0,15.6409,15.827,15.6409,15.8204,3509500.0
2009-06-26 09:30:00,23.73,23.84,23.63,23.77,1427100.0,15.7739,15.847,15.7074,15.8004,1427100.0
2009-06-26 09:35:00,23.78,23.99,23.76,23.79,1228200.0,15.8071,15.9467,15.7938,15.8137,1228200.0
2009-06-26 09:40:00,23.79,23.91,23.78,23.86,933700.0,15.8137,15.8935,15.8071,15.8603,933700.0
2009-06-26 09:45:00,23.86,23.86,23.61,23.61,770300.0,15.8603,15.8603,15.6941,15.6941,770300.0
2009-06-26 09:50:00,23.62,23.69,23.53,23.68,1211800.0,15.7007,15.7473,15.6409,15.7406,1211800.0
2009-06-26 09:55:00,23.68,23.71,23.57,23.6,938900.0,15.7406,15.7606,15.6675,15.6874,938900.0
2009-06-26 10:00:00,23.6,23.63,23.52,23.55,926800.0,15.6874,15.7074,15.6343,15.6542,926800.0
2009-06-26 10:05:00,23.56,23.6,23.5,23.55,698800.0,15.6608,15.6874,15.621,15.6542,698800.0
2009-06-26 10:10:00,23.55,23.59,23.52,23.53,955100.0,15.6542,15.6808,15.6343,15.6409,955100.0
2009-06-26 10:15:00,23.54,23.68,23.52,23.67,955900.0,15.6476,15.7406,15.6343,15.734,955900.0
2009-06-26 10:20:00,23.66,23.73,23.61,23.7,852700.0,15.7273,15.7739,15.6941,15.7539,852700.0
2009-06-26 10:25:00,23.7,23.71,23.63,23.67,528300.0,15.7539,15.7606,15.7074,15.734,528300.0
2009-06-26 10:30:00,23.67,23.7,23.63,23.64,537500.0,15.734,15.7539,15.7074,15.714,537500.0
2009-06-26 10:35:00,23.64,23.67,23.56,23.57,544800.0,15.714,15.734,15.6608,15.6675,544800.0
2009-06-26 10:40:00,23.56,23.65,23.56,23.61,508600.0,15.6608,15.7207,15.6608,15.6941,508600.0
2009-06-26 10:45:00,23.61,23.64,23.57,23.61,436200.0,15.6941,15.714,15.6675,15.6941,436200.0
2009-06-26 10:50:00,23.62,23.63,23.57,23.57,358700.0,15.7007,15.7074,15.6675,15.6675,358700.0
2009-06-26 10:55:00,23.57,23.63,23.57,23.61,261900.0,15.6675,15.7074,15.6675,15.6941,261900.0
2009-06-26 11:00:00,23.6,23.62,23.54,23.56,416000.0,15.6874,15.7007,15.6476,15.6608,416000.0
2009-06-26 11:05:00,23.56,23.65,23.55,23.63,344600.0,15.6608,15.7207,15.6542,15.7074,344600.0
2009-06-26 11:10:00,23.62,23.65,23.6,23.64,264400.0,15.7007,15.7207,15.6874,15.714,264400.0
2009-06-26 11:15:00,23.63,23.67,23.61,23.61,353900.0,15.7074,15.734,15.6941,15.6941,353900.0
2009-06-26 11:20:00,23.61,23.64,23.58,23.61,316500.0,15.6941,15.714,15.6741,15.6941,316500.0
2009-06-26 11:25:00,23.61,23.62,23.57,23.58,431100.0,15.6941,15.7007,15.6675,15.6741,431100.0
2009-06-26 11:30:00,23.58,23.6,23.55,23.55,289500.0,15.6741,15.6874,15.6542,15.6542,289500.0
2009-06-26 11:35:00,23.56,23.57,23.52,23.52,533800.0,15.6608,15.6675,15.6343,15.6343,533800.0
2009-06-26 11:40:00,23.53,23.56,23.51,23.53,223700.0,15.6409,15.6608,15.6276,15.6409,223700.0
2009-06-26 11:45:00,23.53,23.56,23.52,23.53,380900.0,15.6409,15.6608,15.6343,15.6409,380900.0
2009-06-26 11:50:00,23.53,23.64,23.53,23.61,494900.0,15.6409,15.714,15.6409,15.6941,494900.0
2009-06-26 11:55:00,23.61,23.64,23.6,23.61,225500.0,15.6941,15.714,15.6874,15.6941,225500.0
2009-06-26 12:00:00,23.62,23.7,23.61,23.66,323500.0,15.7007,15.7539,15.6941,15.7273,323500.0
2009-06-26 12:05:00,23.66,23.67,23.64,23.64,241300.0,15.7273,15.734,15.714,15.714,241300.0
2009-06-26 12:10:00,23.65,23.66,23.61,23.62,239600.0,15.7207,15.7273,15.6941,15.7007,239600.0
2009-06-26 12:15:00,23.62,23.62,23.57,23.57,164900.0,15.7007,15.7007,15.6675,15.6675,164900.0
2009-06-26 12:20:00,23.57,23.58,23.55,23.57,165500.0,15.6675,15.6741,15.6542,15.6675,165500.0
2009-06-26 12:25:00,23.57,23.59,23.56,23.58,183300.0,15.6675,15.6808,15.6608,15.6741,183300.0
2009-06-26 12:30:00,23.58,23.58,23.53,23.53,459600.0,15.6741,15.6741,15.6409,15.6409,459600.0
2009-06-26 12:35:00,23.53,23.54,23.51,23.53,696700.0,15.6409,15.6476,15.6276,15.6409,696700.0
2009-06-26 12:40:00,23.52,23.58,23.51,23.57,520400.0,15.6343,15.6741,15.6276,15.6675,520400.0
2009-06-26 12:45:00,23.57,23.65,23.56,23.65,620300.0,15.6675,15.7207,15.6608,15.7207,620300.0
2009-06-26 12:50:00,23.65,23.67,23.62,23.65,374200.0,15.7207,15.734,15.7007,15.7207,374200.0
2009-06-26 12:55:00,23.64,23.66,23.62,23.62,213300.0,15.714,15.7273,15.7007,15.7007,213300.0
2009-06-26 13:00:00,23.62,23.65,23.6,23.61,445800.0,15.7007,15.7207,15.6874,15.6941,445800.0
2009-06-26 13:05:00,23.61,23.64,23.6,23.63,184700.0,15.6941,15.714,15.6874,15.7074,184700.0
2009-06-26 13:10:00,23.63,23.64,23.6,23.61,177200.0,15.7074,15.714,15.6874,15.6941,177200.0
2009-06-26 13:15:00,23.6,23.62,23.58,23.62,199000.0,15.6874,15.7007,15.6741,15.7007,199000.0
2009-06-26 13:20:00,23.61,23.64,23.59,23.63,203100.0,15.6941,15.714,15.6808,15.7074,203100.0
2009-06-26 13:25:00,23.63,23.68,23.61,23.65,501000.0,15.7074,15.7406,15.6941,15.7207,501000.0
2009-06-26 13:30:00,23.65,23.65,23.59,23.61,358900.0,15.7207,15.7207,15.6808,15.6941,358900.0
2009-06-26 13:35:00,23.6,23.63,23.6,23.61,218600.0,15.6874,15.7074,15.6874,15.6941,218600.0
2009-06-26 13:40:00,23.61,23.68,23.6,23.65,510800.0,15.6941,15.7406,15.6874,15.7207,510800.0
2009-06-26 13:45:00,23.65,23.66,23.62,23.64,213300.0,15.7207,15.7273,15.7007,15.714,213300.0
2009-06-26 13:50:00,23.64,23.65,23.61,23.64,404300.0,15.714,15.7207,15.6941,15.714,404300.0
2009-06-26 13:55:00,23.63,23.65,23.63,23.64,520400.0,15.7074,15.7207,15.7074,15.714,520400.0
2009-06-26 14:00:00,23.64,23.65,23.6,23.64,275500.0,15.714,15.7207,15.6874,15.714,275500.0
2009-06-26 14:05:00,23.64,23.65,23.62,23.63,212600.0,15.714,15.7207,15.7007,15.7074,212600.0
2009-06-26 14:10:00,23.63,23.68,23.62,23.68,246800.0,15.7074,15.7406,15.7007,15.7406,246800.0
2009-06-26 14:15:00,23.67,23.69,23.64,23.64,366500.0,15.734,15.7473,15.714,15.714,366500.0
2009-06-26 14:20:00,23.64,23.7,23.64,23.69,345500.0,15.714,15.7539,15.714,15.7473,345500.0
2009-06-26 14:25:00,23.69,23.7,23.68,23.69,191400.0,15.7473,15.7539,15.7406,15.7473,191400.0
2009-06-26 14:30:00,23.69,23.74,23.68,23.74,522500.0,15.7473,15.7805,15.7406,15.7805,522500.0
2009-06-26 14:35:00,23.73,23.78,23.72,23.74,521100.0,15.7739,15.8071,15.7672,15.7805,521100.0
2009-06-26 14:40:00,23.74,23.79,23.71,23.78,621100.0,15.7805,15.8137,15.7606,15.8071,621100.0
2009-06-26 14:45:00,23.78,23.82,23.75,23.75,588700.0,15.8071,15.8337,15.7871,15.7871,588700.0
2009-06-26 14:50:00,23.75,23.85,23.75,23.83,483400.0,15.7871,15.8536,15.7871,15.8403,483400.0
2009-06-26 14:55:00,23.84,23.91,23.78,23.89,1060400.0,15.847,15.8935,15.8071,15.8802,1060400.0
2009-06-26 15:00:00,23.89,23.99,23.89,23.98,2209500.0,15.8802,15.9467,15.8802,15.94,2209500.0
2009-06-26 15:05:00,23.98,23.98,23.63,23.9,690300.0,15.94,15.94,15.7074,15.8869,690300.0
2009-06-26 15:10:00,23.9,23.94,23.87,23.88,555100.0,15.8869,15.9134,15.8669,15.8736,555100.0
2009-06-26 15:15:00,23.87,23.91,23.85,23.89,724400.0,15.8669,15.8935,15.8536,15.8802,724400.0
2009-06-26 15:20:00,23.89,23.9,23.85,23.87,287900.0,15.8802,15.8869,15.8536,15.8669,287900.0
2009-06-26 15:25:00,23.86,23.91,23.86,23.88,588300.0,15.8603,15.8935,15.8603,15.8736,588300.0
2009-06-26 15:30:00,23.87,23.92,23.84,23.84,539200.0,15.8669,15.9001,15.847,15.847,539200.0
2009-06-26 15:35:00,23.84,23.9,23.84,23.89,411500.0,15.847,15.8869,15.847,15.8802,411500.0
2009-06-26 15:40:00,23.89,24.0,23.89,24.0,1154900.0,15.8802,15.9533,15.8802,15.9533,1154900.0
2009-06-26 15:45:00,24.0,24.08,23.96,23.96,1941700.0,15.9533,16.0065,15.9267,15.9267,1941700.0
2009-06-26 15:50:00,23.97,24.02,23.86,23.91,1580900.0,15.9334,15.9666,15.8603,15.8935,1580900.0
2009-06-26 15:55:00,23.91,23.99,23.81,23.85,2415400.0,15.8935,15.9467,15.827,15.8536,2415400.0
2009-06-29 09:30:00,23.97,24.1,23.89,23.92,1095900.0,15.9334,16.0198,15.8802,15.9001,1095900.0
2009-06-29 09:35:00,23.92,23.93,23.66,23.67,1899900.0,15.9001,15.9068,15.7273,15.734,1899900.0
2009-06-29 09:40:00,23.67,23.79,23.61,23.72,1772200.0,15.734,15.8137,15.6941,15.7672,1772200.0
2009-06-29 09:45:00,23.72,23.74,23.66,23.71,510300.0,15.7672,15.7805,15.7273,15.7606,510300.0
2009-06-29 09:50:00,23.71,23.73,23.61,23.61,633800.0,15.7606,15.7739,15.6941,15.6941,633800.0
2009-06-29 09:55:00,23.61,23.69,23.6,23.68,664800.0,15.6941,15.7473,15.6874,15.7406,664800.0
2009-06-29 10:00:00,23.67,23.7,23.65,23.69,613100.0,15.734,15.7539,15.7207,15.7473,613100.0
2009-06-29 10:05:00,23.69,23.74,23.65,23.72,493600.0,15.7473,15.7805,15.7207,15.7672,493600.0
2009-06-29 10:10:00,23.72,23.83,23.71,23.82,916000.0,15.7672,15.8403,15.7606,15.8337,916000.0
2009-06-29 10:15:00,23.83,23.86,23.78,23.85,834300.0,15.8403,15.8603,15.8071,15.8536,834300.0
2009-06-29 10:20:00,23.86,23.92,23.79,23.86,980300.0,15.8603,15.9001,15.8137,15.8603,980300.0
2009-06-29 10:25:00,23.86,24.0,23.84,23.99,785400.0,15.8603,15.9533,15.847,15.9467,785400.0
2009-06-29 10:30:00,24.0,24.07,23.98,24.06,1196800.0,15.9533,15.9999,15.94,15.9932,1196800.0
2009-06-29 10:35:00,24.06,24.1,24.02,24.07,730200.0,15.9932,16.0198,15.9666,15.9999,730200.0
2009-06-29 10:40:00,24.06,24.09,24.02,24.09,506800.0,15.9932,16.0132,15.9666,16.0132,506800.0
2009-06-29 10:45:00,24.09,24.26,24.08,24.21,1660200.0,16.0132,16.1262,16.0065,16.0929,1660200.0
2009-06-29 10:50:00,24.21,24.23,24.14,24.2,826900.0,16.0929,16.1062,16.0464,16.0863,826900.0
2009-06-29 10:55:00,24.2,24.36,24.19,24.31,960800.0,16.0863,16.1926,16.0796,16.1594,960800.0
2009-06-29 11:00:00,24.31,24.31,24.24,24.27,752600.0,16.1594,16.1594,16.1129,16.1328,752600.0
2009-06-29 11:05:00,24.27,24.34,24.24,24.28,717000.0,16.1328,16.1793,16.1129,16.1394,717000.0
2009-06-29 11:10:00,24.28,24.41,24.25,24.4,827000.0,16.1394,16.2259,16.1195,16.2192,827000.0
2009-06-29 11:15:00,24.4,24.4,24.34,24.37,542600.0,16.2192,16.2192,16.1793,16.1993,542600.0
2009-06-29 11:20:00,24.38,24.44,24.36,24.37,923200.0,16.2059,16.2458,16.1926,16.1993,923200.0
2009-06-29 11:25:00,24.37,24.43,24.35,24.42,530700.0,16.1993,16.2392,16.186,16.2325,530700.0
2009-06-29 11:30:00,24.42,24.55,24.41,24.5,1301800.0,16.2325,16.3189,16.2259,16.2857,1301800.0
2009-06-29 11:35:00,24.5,24.52,24.43,24.43,785400.0,16.2857,16.299,16.2392,16.2392,785400.0
2009-06-29 11:40:00,24.43,24.48,24.42,24.46,577700.0,16.2392,16.2724,16.2325,16.2591,577700.0
2009-06-29 11:45:00,24.46,24.51,24.45,24.5,634400.0,16.2591,16.2923,16.2525,16.2857,634400.0
2009-06-29 11:50:00,24.49,24.56,24.46,24.55,1341100.0,16.279,16.3256,16.2591,16.3189,1341100.0
2009-06-29 11:55:00,24.56,24.57,24.5,24.53,938300.0,16.3256,16.3322,16.2857,16.3056,938300.0
2009-06-29 12:00:00,24.54,24.57,24.51,24.51,721700.0,16.3123,16.3322,16.2923,16.2923,721700.0
2009-06-29 12:05:00,24.52,24.54,24.51,24.53,346200.0,16.299,16.3123,16.2923,16.3056,346200.0
2009-06-29 12:10:00,24.53,24.54,24.5,24.51,470200.0,16.3056,16.3123,16.2857,16.2923,470200.0
2009-06-29 12:15:00,24.51,24.56,24.48,24.55,517100.0,16.2923,16.3256,16.2724,16.3189,517100.0
2009-06-29 12:20:00,24.55,24.56,24.51,24.52,416600.0,16.3189,16.3256,16.2923,16.299,416600.0
2009-06-29 12:25:00,24.52,24.59,24.52,24.56,671000.0,16.299,16.3455,16.299,16.3256,671000.0
2009-06-29 12:30:00,24.57,24.63,24.56,24.58,801800.0,16.3322,16.3721,16.3256,16.3389,801800.0
2009-06-29 12:35:00,24.58,24.58,24.43,24.46,1190300.0,16.3389,16.3389,16.2392,16.2591,1190300.0
2009-06-29 12:40:00,24.46,24.49,24.44,24.48,403400.0,16.2591,16.279,16.2458,16.2724,403400.0
2009-06-29 12:45:00,24.49,24.5,24.46,24.48,466200.0,16.279,16.2857,16.2591,16.2724,466200.0
2009-06-29 12:50:00,24.48,24.5,24.46,24.47,291100.0,16.2724,16.2857,16.2591,16.2657,291100.0
2009-06-29 12:55:00,24.47,24.48,24.41,24.41,465900.0,16.2657,16.2724,16.2259,16.2259,465900.0
2009-06-29 13:00:00,24.41,24.49,24.41,24.48,450900.0,16.2259,16.279,16.2259,16.2724,450900.0
2009-06-29 13:05:00,24.49,24.49,24.45,24.45,331600.0,16.279,16.279,16.2525,16.2525,331600.0
2009-06-29 13:10:00,24.46,24.5,24.45,24.49,298200.0,16.2591,16.2857,16.2525,16.279,298200.0
2009-06-29 13:15:00,24.5,24.51,24.46,24.47,344200.0,16.2857,16.2923,16.2591,16.2657,344200.0
2009-06-29 13:20:00,24.47,24.5,24.46,24.47,307400.0,16.2657,16.2857,16.2591,16.2657,307400.0
2009-06-29 13:25:00,24.47,24.48,24.4,24.4,437300.0,16.2657,16.2724,16.2192,16.2192,437300.0
2009-06-29 13:30:00,24.4,24.41,24.37,24.4,450700.0,16.2192,16.2259,16.1993,16.2192,450700.0
2009-06-29 13:35:00,24.4,24.44,24.4,24.44,264600.0,16.2192,16.2458,16.2192,16.2458,264600.0
2009-06-29 13:40:00,24.44,24.44,24.39,24.41,272400.0,16.2458,16.2458,16.2126,16.2259,272400.0
2009-06-29 13:45:00,24.41,24.41,24.37,24.38,251700.0,16.2259,16.2259,16.1993,16.2059,251700.0
2009-06-29 13:50:00,24.38,24.41,24.37,24.39,346600.0,16.2059,16.2259,16.1993,16.2126,346600.0
2009-06-29 13:55:00,24.4,24.48,24.38,24.46,612800.0,16.2192,16.2724,16.2059,16.2591,612800.0
2009-06-29 14:00:00,24.46,24.46,24.4,24.4,578200.0,16.2591,16.2591,16.2192,16.2192,578200.0
2009-06-29 14:05:00,24.41,24.43,24.39,24.43,190000.0,16.2259,16.2392,16.2126,16.2392,190000.0
2009-06-29 14:10:00,24.43,24.45,24.42,24.44,302900.0,16.2392,16.2525,16.2325,16.2458,302900.0
2009-06-29 14:15:00,24.44,24.44,24.42,24.44,100800.0,16.2458,16.2458,16.2325,16.2458,100800.0
2009-06-29 14:20:00,24.44,24.44,24.4,24.43,290500.0,16.2458,16.2458,16.2192,16.2392,290500.0
2009-06-29 14:25:00,24.43,24.44,24.42,24.42,206100.0,16.2392,16.2458,16.2325,16.2325,206100.0
2009-06-29 14:30:00,24.42,24.46,24.41,24.46,252500.0,16.2325,16.2591,16.2259,16.2591,252500.0
2009-06-29 14:35:00,24.46,24.47,24.41,24.43,933000.0,16.2591,16.2657,16.2259,16.2392,933000.0
2009-06-29 14:40:00,24.44,24.48,24.42,24.47,438100.0,16.2458,16.2724,16.2325,16.2657,438100.0
2009-06-29 14:45:00,24.46,24.48,24.45,24.47,348300.0,16.2591,16.2724,16.2525,16.2657,348300.0
2009-06-29 14:50:00,24.46,24.47,24.44,24.46,310300.0,16.2591,16.2657,16.2458,16.2591,310300.0
2009-06-29 14:55:00,24.47,24.53,24.46,24.5,1073200.0,16.2657,16.3056,16.2591,16.2857,1073200.0
2009-06-29 15:00:00,24.5,24.51,24.48,24.5,400700.0,16.2857,16.2923,16.2724,16.2857,400700.0
2009-06-29 15:05:00,24.5,24.57,24.5,24.53,842800.0,16.2857,16.3322,16.2857,16.3056,842800.0
2009-06-29 15:10:00,24.54,24.56,24.53,24.56,411700.0,16.3123,16.3256,16.3056,16.3256,411700.0
2009-06-29 15:15:00,24.56,24.59,24.55,24.56,778300.0,16.3256,16.3455,16.3189,16.3256,778300.0
2009-06-29 15:20:00,24.56,24.57,24.53,24.55,1390400.0,16.3256,16.3322,16.3056,16.3189,1390400.0
2009-06-29 15:25:00,24.56,24.6,24.55,24.58,644100.0,16.3256,16.3522,16.3189,16.3389,644100.0
2009-06-29 15:30:00,24.57,24.58,24.53,24.55,635800.0,16.3322,16.3389,16.3056,16.3189,635800.0
2009-06-29 15:35:00,24.55,24.58,24.48,24.48,979000.0,16.3189,16.3389,16.2724,16.2724,979000.0
2009-06-29 15:40:00,24.49,24.58,24.49,24.56,1212800.0,16.279,16.3389,16.279,16.3256,1212800.0
2009-06-29 15:45:00,24.57,24.58,24.52,24.55,941900.0,16.3322,16.3389,16.299,16.3189,941900.0
2009-06-29 15:50:00,24.54,24.6,24.49,24.6,1332900.0,16.3123,16.3522,16.279,16.3522,1332900.0
2009-06-29 15:55:00,24.6,24.64,24.49,24.51,2299100.0,16.3522,16.3787,16.279,16.2923,2299100.0
2009-06-30 09:30:00,24.46,24.53,24.4,24.51,1227800.0,16.2591,16.3056,16.2192,16.2923,1227800.0
2009-06-30 09:35:00,24.52,24.61,24.5,24.6,1914600.0,16.299,16.3588,16.2857,16.3522,1914600.0
2009-06-30 09:40:00,24.59,24.86,24.59,24.82,2126200.0,16.3455,16.525,16.3455,16.4984,2126200.0
2009-06-30 09:45:00,24.81,24.83,24.7,24.82,1404800.0,16.4918,16.505,16.4186,16.4984,1404800.0
2009-06-30 09:50:00,24.82,24.91,24.75,24.91,2042000.0,16.4984,16.5582,16.4519,16.5582,2042000.0
2009-06-30 09:55:00,24.9,24.98,24.86,24.9,1644500.0,16.5516,16.6048,16.525,16.5516,1644500.0
2009-06-30 10:00:00,24.9,24.91,24.67,24.81,2658400.0,16.5516,16.5582,16.3987,16.4918,2658400.0
2009-06-30 10:05:00,24.82,24.82,24.56,24.65,2078700.0,16.4984,16.4984,16.3256,16.3854,2078700.0
2009-06-30 10:10:00,24.65,24.73,24.57,24.57,954800.0,16.3854,16.4386,16.3322,16.3322,954800.0
2009-06-30 10:15:00,24.57,24.58,24.51,24.52,2032700.0,16.3322,16.3389,16.2923,16.299,2032700.0
2009-06-30 10:20:00,24.52,24.58,24.51,24.56,1760000.0,16.299,16.3389,16.2923,16.3256,1760000.0
2009-06-30 10:25:00,24.56,24.63,24.52,24.62,960100.0,16.3256,16.3721,16.299,16.3655,960100.0
2009-06-30 10:30:00,24.62,24.64,24.54,24.58,1214200.0,16.3655,16.3787,16.3123,16.3389,1214200.0
2009-06-30 10:35:00,24.57,24.61,24.53,24.6,847700.0,16.3322,16.3588,16.3056,16.3522,847700.0
2009-06-30 10:40:00,24.61,24.69,24.58,24.64,1150000.0,16.3588,16.412,16.3389,16.3787,1150000.0
2009-06-30 10:45:00,24.64,24.65,24.55,24.63,942100.0,16.3787,16.3854,16.3189,16.3721,942100.0
2009-06-30 10:50:00,24.64,24.64,24.53,24.55,763200.0,16.3787,16.3787,16.3056,16.3189,763200.0
2009-06-30 10:55:00,24.55,24.62,24.53,24.59,730700.0,16.3189,16.3655,16.3056,16.3455,730700.0
2009-06-30 11:00:00,24.59,24.66,24.58,24.58,1103100.0,16.3455,16.392,16.3389,16.3389,1103100.0
2009-06-30 11:05:00,24.58,24.6,24.53,24.56,826800.0,16.3389,16.3522,16.3056,16.3256,826800.0
2009-06-30 11:10:00,24.56,24.59,24.45,24.57,2763600.0,16.3256,16.3455,16.2525,16.3322,2763600.0
2009-06-30 11:15:00,24.58,24.68,24.55,24.67,810700.0,16.3389,16.4053,16.3189,16.3987,810700.0
2009-06-30 11:20:00,24.66,24.73,24.64,24.68,742200.0,16.392,16.4386,16.3787,16.4053,742200.0
2009-06-30 11:25:00,24.68,24.69,24.59,24.59,732400.0,16.4053,16.412,16.3455,16.3455,732400.0
2009-06-30 11:30:00,24.6,24.68,24.55,24.66,1132500.0,16.3522,16.4053,16.3189,16.392,1132500.0
2009-06-30 11:35:00,24.66,24.67,24.54,24.62,1142400.0,16.392,16.3987,16.3123,16.3655,1142400.0
2009-06-30 11:40:00,24.63,24.68,24.62,24.62,538000.0,16.3721,16.4053,16.3655,16.3655,538000.0
2009-06-30 11:45:00,24.63,24.69,24.61,24.68,513100.0,16.3721,16.412,16.3588,16.4053,513100.0
2009-06-30 11:50:00,24.67,24.7,24.64,24.67,587800.0,16.3987,16.4186,16.3787,16.3987,587800.0
2009-06-30 11:55:00,24.66,24.71,24.65,24.69,452200.0,16.392,16.4253,16.3854,16.412,452200.0
2009-06-30 12:00:00,24.69,24.7,24.66,24.67,408200.0,16.412,16.4186,16.392,16.3987,408200.0
2009-06-30 12:05:00,24.68,24.7,24.67,24.68,168700.0,16.4053,16.4186,16.3987,16.4053,168700.0
2009-06-30 12:10:00,24.68,24.75,24.67,24.73,341100.0,16.4053,16.4519,16.3987,16.4386,341100.0
2009-06-30 12:15:00,24.74,24.74,24.67,24.68,392700.0,16.4452,16.4452,16.3987,16.4053,392700.0
2009-06-30 12:20:00,24.68,24.68,24.58,24.6,634400.0,16.4053,16.4053,16.3389,16.3522,634400.0
2009-06-30 12:25:00,24.61,24.68,24.6,24.66,325700.0,16.3588,16.4053,16.3522,16.392,325700.0
2009-06-30 12:30:00,24.66,24.69,24.65,24.67,255000.0,16.392,16.412,16.3854,16.3987,255000.0
2009-06-30 12:35:00,24.66,24.74,24.66,24.71,576100.0,16.392,16.4452,16.392,16.4253,576100.0
2009-06-30 12:40:00,24.71,24.75,24.7,24.75,290100.0,16.4253,16.4519,16.4186,16.4519,290100.0
2009-06-30 12:45:00,24.75,24.75,24.69,24.69,238400.0,16.4519,16.4519,16.412,16.412,238400.0
2009-06-30 12:50:00,24.69,24.72,24.67,24.68,193100.0,16.412,16.4319,16.3987,16.4053,193100.0
2009-06-30 12:55:00,24.68,24.73,24.67,24.73,301300.0,16.4053,16.4386,16.3987,16.4386,301300.0
2009-06-30 13:00:00,24.73,24.73,24.67,24.67,267200.0,16.4386,16.4386,16.3987,16.3987,267200.0
2009-06-30 13:05:00,24.67,24.68,24.61,24.64,499200.0,16.3987,16.4053,16.3588,16.3787,499200.0
2009-06-30 13:10:00,24.64,24.65,24.59,24.59,315700.0,16.3787,16.3854,16.3455,16.3455,315700.0
2009-06-30 13:15:00,24.59,24.6,24.48,24.48,518100.0,16.3455,16.3522,16.2724,16.2724,518100.0
2009-06-30 13:20:00,24.48,24.52,24.44,24.46,853400.0,16.2724,16.299,16.2458,16.2591,853400.0
2009-06-30 13:25:00,24.46,24.52,24.45,24.47,431300.0,16.2591,16.299,16.2525,16.2657,431300.0
2009-06-30 13:30:00,24.47,24.47,24.38,24.38,742000.0,16.2657,16.2657,16.2059,16.2059,742000.0
2009-06-30 13:35:00,24.38,24.45,24.37,24.42,918400.0,16.2059,16.2525,16.1993,16.2325,918400.0
2009-06-30 13:40:00,24.42,24.46,24.4,24.41,418800.0,16.2325,16.2591,16.2192,16.2259,418800.0
2009-06-30 13:45:00,24.4,24.42,24.36,24.37,395600.0,16.2192,16.2325,16.1926,16.1993,395600.0
2009-06-30 13:50:00,24.37,24.45,24.35,24.37,654600.0,16.1993,16.2525,16.186,16.1993,654600.0
2009-06-30 13:55:00,24.37,24.41,24.36,24.38,354400.0,16.1993,16.2259,16.1926,16.2059,354400.0
2009-06-30 14:00:00,24.38,24.39,24.31,24.36,669800.0,16.2059,16.2126,16.1594,16.1926,669800.0
2009-06-30 14:05:00,24.35,24.41,24.35,24.37,581100.0,16.186,16.2259,16.186,16.1993,581100.0
2009-06-30 14:10:00,24.37,24.41,24.36,24.41,343100.0,16.1993,16.2259,16.1926,16.2259,343100.0
2009-06-30 14:15:00,24.41,24.43,24.38,24.38,255100.0,16.2259,16.2392,16.2059,16.2059,255100.0
2009-06-30 14:20:00,24.39,24.41,24.37,24.41,536400.0,16.2126,16.2259,16.1993,16.2259,536400.0
2009-06-30 14:25:00,24.4,24.44,24.39,24.39,455600.0,16.2192,16.2458,16.2126,16.2126,455600.0
2009-06-30 14:30:00,24.4,24.4,24.33,24.39,743700.0,16.2192,16.2192,16.1727,16.2126,743700.0
2009-06-30 14:35:00,24.38,24.43,24.36,24.41,867600.0,16.2059,16.2392,16.1926,16.2259,867600.0
2009-06-30 14:40:00,24.42,24.42,24.34,24.35,629100.0,16.2325,16.2325,16.1793,16.186,629100.0
2009-06-30 14:45:00,24.35,24.39,24.27,24.3,934500.0,16.186,16.2126,16.1328,16.1527,934500.0
2009-06-30 14:50:00,24.29,24.35,24.27,24.33,640400.0,16.1461,16.186,16.1328,16.1727,640400.0
2009-06-30 14:55:00,24.34,24.37,24.3,24.32,616900.0,16.1793,16.1993,16.1527,16.166,616900.0
2009-06-30 15:00:00,24.32,24.33,24.18,24.18,1221800.0,16.166,16.1727,16.073,16.073,1221800.0
2009-06-30 15:05:00,24.18,24.27,24.18,24.24,728500.0,16.073,16.1328,16.073,16.1129,728500.0
2009-06-30 15:10:00,24.24,24.33,24.23,24.31,937100.0,16.1129,16.1727,16.1062,16.1594,937100.0
2009-06-30 15:15:00,24.31,24.33,24.27,24.27,625700.0,16.1594,16.1727,16.1328,16.1328,625700.0
2009-06-30 15:20:00,24.27,24.33,24.25,24.32,813200.0,16.1328,16.1727,16.1195,16.166,813200.0
2009-06-30 15:25:00,24.32,24.35,24.31,24.32,619900.0,16.166,16.186,16.1594,16.166,619900.0
2009-06-30 15:30:00,24.33,24.39,24.32,24.36,886900.0,16.1727,16.2126,16.166,16.1926,886900.0
2009-06-30 15:35:00,24.36,24.44,24.31,24.43,1092100.0,16.1926,16.2458,16.1594,16.2392,1092100.0
2009-06-30 15:40:00,24.43,24.48,24.35,24.48,1312300.0,16.2392,16.2724,16.186,16.2724,1312300.0
2009-06-30 15:45:00,24.48,24.54,24.47,24.5,1290300.0,16.2724,16.3123,16.2657,16.2857,1290300.0
2009-06-30 15:50:00,24.5,24.5,24.37,24.4,1570100.0,16.2857,16.2857,16.1993,16.2192,1570100.0
2009-06-30 15:55:00,24.41,24.42,24.31,24.35,3289200.0,16.2259,16.2325,16.1594,16.186,3289200.0
2009-07-01 09:30:00,24.25,24.25,24.1,24.23,1813100.0,16.1195,16.1195,16.0198,16.1062,1813100.0
2009-07-01 09:35:00,24.22,24.38,24.16,24.34,1250300.0,16.0996,16.2059,16.0597,16.1793,1250300.0
2009-07-01 09:40:00,24.34,24.37,24.28,24.29,1187700.0,16.1793,16.1993,16.1394,16.1461,1187700.0
2009-07-01 09:45:00,24.29,24.41,24.27,24.4,934200.0,16.1461,16.2259,16.1328,16.2192,934200.0
2009-07-01 09:50:00,24.39,24.45,24.31,24.34,894200.0,16.2126,16.2525,16.1594,16.1793,894200.0
2009-07-01 09:55:00,24.34,24.44,24.33,24.43,826600.0,16.1793,16.2458,16.1727,16.2392,826600.0
2009-07-01 10:00:00,24.43,24.44,24.32,24.37,1378600.0,16.2392,16.2458,16.166,16.1993,1378600.0
2009-07-01 10:05:00,24.37,24.47,24.37,24.42,732500.0,16.1993,16.2657,16.1993,16.2325,732500.0
2009-07-01 10:10:00,24.42,24.45,24.36,24.43,677600.0,16.2325,16.2525,16.1926,16.2392,677600.0
2009-07-01 10:15:00,24.43,24.57,24.43,24.56,1190300.0,16.2392,16.3322,16.2392,16.3256,1190300.0
2009-07-01 10:20:00,24.56,24.63,24.43,24.45,970700.0,16.3256,16.3721,16.2392,16.2525,970700.0
2009-07-01 10:25:00,24.44,24.51,24.38,24.4,1155800.0,16.2458,16.2923,16.2059,16.2192,1155800.0
2009-07-01 10:30:00,24.4,24.52,24.4,24.51,1057700.0,16.2192,16.299,16.2192,16.2923,1057700.0
2009-07-01 10:35:00,24.51,24.56,24.46,24.48,831500.0,16.2923,16.3256,16.2591,16.2724,831500.0
2009-07-01 10:40:00,24.47,24.47,24.39,24.41,663700.0,16.2657,16.2657,16.2126,16.2259,663700.0
2009-07-01 10:45:00,24.41,24.45,24.39,24.42,554800.0,16.2259,16.2525,16.2126,16.2325,554800.0
2009-07-01 10:50:00,24.43,24.46,24.33,24.36,699300.0,16.2392,16.2591,16.1727,16.1926,699300.0
2009-07-01 10:55:00,24.36,24.5,24.33,24.46,794000.0,16.1926,16.2857,16.1727,16.2591,794000.0
2009-07-01 11:00:00,24.45,24.49,24.42,24.44,395200.0,16.2525,16.279,16.2325,16.2458,395200.0
2009-07-01 11:05:00,24.43,24.43,24.34,24.38,525000.0,16.2392,16.2392,16.1793,16.2059,525000.0
2009-07-01 11:10:00,24.37,24.38,24.33,24.36,507200.0,16.1993,16.2059,16.1727,16.1926,507200.0
2009-07-01 11:15:00,24.37,24.38,24.33,24.34,298500.0,16.1993,16.2059,16.1727,16.1793,298500.0
2009-07-01 11:20:00,24.34,24.35,24.25,24.32,659100.0,16.1793,16.186,16.1195,16.166,659100.0
2009-07-01 11:25:00,24.32,24.37,24.31,24.32,424700.0,16.166,16.1993,16.1594,16.166,424700.0
2009-07-01 11:30:00,24.32,24.41,24.32,24.37,919100.0,16.166,16.2259,16.166,16.1993,919100.0
2009-07-01 11:35:00,24.37,24.39,24.29,24.3,584300.0,16.1993,16.2126,16.1461,16.1527,584300.0
2009-07-01 11:40:00,24.3,24.31,24.28,24.28,231300.0,16.1527,16.1594,16.1394,16.1394,231300.0
2009-07-01 11:45:00,24.28,24.33,24.28,24.31,223700.0,16.1394,16.1727,16.1394,16.1594,223700.0
2009-07-01 11:50:00,24.31,24.34,24.28,24.33,423100.0,16.1594,16.1793,16.1394,16.1727,423100.0
2009-07-01 11:55:00,24.34,24.38,24.33,24.35,228300.0,16.1793,16.2059,16.1727,16.186,228300.0
2009-07-01 12:00:00,24.35,24.41,24.32,24.41,366600.0,16.186,16.2259,16.166,16.2259,366600.0
2009-07-01 12:05:00,24.41,24.41,24.32,24.35,615500.0,16.2259,16.2259,16.166,16.186,615500.0
2009-07-01 12:10:00,24.35,24.38,24.3,24.31,398800.0,16.186,16.2059,16.1527,16.1594,398800.0
2009-07-01 12:15:00,24.32,24.36,24.31,24.36,228500.0,16.166,16.1926,16.1594,16.1926,228500.0
2009-07-01 12:20:00,24.36,24.38,24.34,24.36,176900.0,16.1926,16.2059,16.1793,16.1926,176900.0
2009-07-01 12:25:00,24.37,24.38,24.35,24.36,122300.0,16.1993,16.2059,16.186,16.1926,122300.0
2009-07-01 12:30:00,24.36,24.38,24.35,24.37,141800.0,16.1926,16.2059,16.186,16.1993,141800.0
2009-07-01 12:35:00,24.38,24.38,24.35,24.36,144500.0,16.2059,16.2059,16.186,16.1926,144500.0
2009-07-01 12:40:00,24.37,24.42,24.36,24.41,433100.0,16.1993,16.2325,16.1926,16.2259,433100.0
2009-07-01 12:45:00,24.41,24.43,24.39,24.4,225800.0,16.2259,16.2392,16.2126,16.2192,225800.0
2009-07-01 12:50:00,24.4,24.4,24.36,24.36,278400.0,16.2192,16.2192,16.1926,16.1926,278400.0
2009-07-01 12:55:00,24.36,24.37,24.22,24.22,1010900.0,16.1926,16.1993,16.0996,16.0996,1010900.0
2009-07-01 13:00:00,24.22,24.27,24.2,24.27,708300.0,16.0996,16.1328,16.0863,16.1328,708300.0
2009-07-01 13:05:00,24.27,24.3,24.24,24.29,578000.0,16.1328,16.1527,16.1129,16.1461,578000.0
2009-07-01 13:10:00,24.29,24.33,24.27,24.28,403700.0,16.1461,16.1727,16.1328,16.1394,403700.0
2009-07-01 13:15:00,24.29,24.29,24.24,24.25,242400.0,16.1461,16.1461,16.1129,16.1195,242400.0
2009-07-01 13:20:00,24.24,24.25,24.18,24.23,621000.0,16.1129,16.1195,16.073,16.1062,621000.0
2009-07-01 13:25:00,24.22,24.26,24.17,24.26,506800.0,16.0996,16.1262,16.0663,16.1262,506800.0
2009-07-01 13:30:00,24.26,24.27,24.22,24.27,233300.0,16.1262,16.1328,16.0996,16.1328,233300.0
2009-07-01 13:35:00,24.26,24.27,24.22,24.26,769800.0,16.1262,16.1328,16.0996,16.1262,769800.0
2009-07-01 13:40:00,24.26,24.28,24.23,24.25,343900.0,16.1262,16.1394,16.1062,16.1195,343900.0
2009-07-01 13:45:00,24.25,24.26,24.22,24.22,250900.0,16.1195,16.1262,16.0996,16.0996,250900.0
2009-07-01 13:50:00,24.23,24.23,24.2,24.22,297800.0,16.1062,16.1062,16.0863,16.0996,297800.0
2009-07-01 13:55:00,24.22,24.27,24.21,24.23,430700.0,16.0996,16.1328,16.0929,16.1062,430700.0
2009-07-01 14:00:00,24.22,24.25,24.18,24.2,442600.0,16.0996,16.1195,16.073,16.0863,442600.0
2009-07-01 14:05:00,24.2,24.23,24.15,24.19,417100.0,16.0863,16.1062,16.053,16.0796,417100.0
2009-07-01 14:10:00,24.18,24.22,24.16,24.22,545200.0,16.073,16.0996,16.0597,16.0996,545200.0
2009-07-01 14:15:00,24.22,24.23,24.2,24.22,292100.0,16.0996,16.1062,16.0863,16.0996,292100.0
2009-07-01 14:20:00,24.22,24.25,24.19,24.23,502000.0,16.0996,16.1195,16.0796,16.1062,502000.0
2009-07-01 14:25:00,24.23,24.27,24.22,24.24,376400.0,16.1062,16.1328,16.0996,16.1129,376400.0
2009-07-01 14:30:00,24.24,24.31,24.23,24.29,721700.0,16.1129,16.1594,16.1062,16.1461,721700.0
2009-07-01 14:35:00,24.28,24.31,24.27,24.31,567600.0,16.1394,16.1594,16.1328,16.1594,567600.0
2009-07-01 14:40:00,24.31,24.35,24.29,24.34,578800.0,16.1594,16.186,16.1461,16.1793,578800.0
2009-07-01 14:45:00,24.34,24.4,24.33,24.39,961300.0,16.1793,16.2192,16.1727,16.2126,961300.0
2009-07-01 14:50:00,24.39,24.42,24.32,24.35,697700.0,16.2126,16.2325,16.166,16.186,697700.0
2009-07-01 14:55:00,24.35,24.36,24.26,24.3,584800.0,16.186,16.1926,16.1262,16.1527,584800.0
2009-07-01 15:00:00,24.29,24.32,24.27,24.3,230900.0,16.1461,16.166,16.1328,16.1527,230900.0
2009-07-01 15:05:00,24.29,24.3,24.13,24.15,1548800.0,16.1461,16.1527,16.0397,16.053,1548800.0
2009-07-01 15:10:00,24.15,24.18,24.1,24.13,1356900.0,16.053,16.073,16.0198,16.0397,1356900.0
2009-07-01 15:15:00,24.13,24.22,24.13,24.17,1049000.0,16.0397,16.0996,16.0397,16.0663,1049000.0
2009-07-01 15:20:00,24.17,24.23,24.15,24.16,572400.0,16.0663,16.1062,16.053,16.0597,572400.0
2009-07-01 15:25:00,24.15,24.15,24.07,24.1,935400.0,16.053,16.053,15.9999,16.0198,935400.0
2009-07-01 15:30:00,24.11,24.26,24.08,24.13,618600.0,16.0264,16.1262,16.0065,16.0397,618600.0
2009-07-01 15:35:00,24.13,24.2,24.1,24.2,743900.0,16.0397,16.0863,16.0198,16.0863,743900.0
2009-07-01 15:40:00,24.2,24.26,24.15,24.17,1444600.0,16.0863,16.1262,16.053,16.0663,1444600.0
2009-07-01 15:45:00,24.17,24.18,24.06,24.06,912500.0,16.0663,16.073,15.9932,15.9932,912500.0
2009-07-01 15:50:00,24.06,24.2,24.04,24.14,1261300.0,15.9932,16.0863,15.9799,16.0464,1261300.0
2009-07-01 15:55:00,24.14,24.22,24.11,24.17,2957600.0,16.0464,16.0996,16.0264,16.0663,2957600.0
2009-07-02 09:30:00,23.72,23.83,23.66,23.77,1782500.0,15.7672,15.8403,15.7273,15.8004,1782500.0
2009-07-02 09:35:00,23.77,23.86,23.67,23.76,1606800.0,15.8004,15.8603,15.734,15.7938,1606800.0
2009-07-02 09:40:00,23.76,23.84,23.68,23.78,1136600.0,15.7938,15.847,15.7406,15.8071,1136600.0
2009-07-02 09:45:00,23.78,23.87,23.74,23.87,727400.0,15.8071,15.8669,15.7805,15.8669,727400.0
2009-07-02 09:50:00,23.87,23.87,23.72,23.77,954600.0,15.8669,15.8669,15.7672,15.8004,954600.0
2009-07-02 09:55:00,23.78,23.89,23.75,23.82,936300.0,15.8071,15.8802,15.7871,15.8337,936300.0
2009-07-02 10:00:00,23.83,23.89,23.79,23.8,660900.0,15.8403,15.8802,15.8137,15.8204,660900.0
2009-07-02 10:05:00,23.8,23.81,23.75,23.8,960400.0,15.8204,15.827,15.7871,15.8204,960400.0
2009-07-02 10:10:00,23.8,23.8,23.7,23.72,1024400.0,15.8204,15.8204,15.7539,15.7672,1024400.0
2009-07-02 10:15:00,23.72,23.73,23.61,23.62,943100.0,15.7672,15.7739,15.6941,15.7007,943100.0
2009-07-02 10:20:00,23.63,23.63,23.58,23.61,943600.0,15.7074,15.7074,15.6741,15.6941,943600.0
2009-07-02 10:25:00,23.62,23.67,23.61,23.65,544400.0,15.7007,15.734,15.6941,15.7207,544400.0
2009-07-02 10:30:00,23.65,23.69,23.62,23.67,742600.0,15.7207,15.7473,15.7007,15.734,742600.0
2009-07-02 10:35:00,23.68,23.73,23.68,23.71,719900.0,15.7406,15.7739,15.7406,15.7606,719900.0
2009-07-02 10:40:00,23.71,23.75,23.7,23.74,600800.0,15.7606,15.7871,15.7539,15.7805,600800.0
2009-07-02 10:45:00,23.74,23.75,23.69,23.69,679300.0,15.7805,15.7871,15.7473,15.7473,679300.0
2009-07-02 10:50:00,23.71,23.75,23.64,23.75,930400.0,15.7606,15.7871,15.714,15.7871,930400.0
2009-07-02 10:55:00,23.75,23.77,23.73,23.75,519800.0,15.7871,15.8004,15.7739,15.7871,519800.0
2009-07-02 11:00:00,23.75,23.76,23.72,23.74,464300.0,15.7871,15.7938,15.7672,15.7805,464300.0
2009-07-02 11:05:00,23.73,23.78,23.71,23.77,270600.0,15.7739,15.8071,15.7606,15.8004,270600.0
2009-07-02 11:10:00,23.77,23.78,23.73,23.77,322400.0,15.8004,15.8071,15.7739,15.8004,322400.0
2009-07-02 11:15:00,23.78,23.78,23.72,23.73,475900.0,15.8071,15.8071,15.7672,15.7739,475900.0
2009-07-02 11:20:00,23.73,23.75,23.69,23.71,503100.0,15.7739,15.7871,15.7473,15.7606,503100.0
2009-07-02 11:25:00,23.72,23.74,23.69,23.71,346300.0,15.7672,15.7805,15.7473,15.7606,346300.0
2009-07-02 11:30:00,23.71,23.73,23.69,23.72,224700.0,15.7606,15.7739,15.7473,15.7672,224700.0
2009-07-02 11:35:00,23.71,23.74,23.69,23.74,254600.0,15.7606,15.7805,15.7473,15.7805,254600.0
2009-07-02 11:40:00,23.73,23.74,23.67,23.68,252800.0,15.7739,15.7805,15.734,15.7406,252800.0
2009-07-02 11:45:00,23.68,23.69,23.64,23.67,428200.0,15.7406,15.7473,15.714,15.734,428200.0
2009-07-02 11:50:00,23.67,23.68,23.62,23.65,342100.0,15.734,15.7406,15.7007,15.7207,342100.0
2009-07-02 11:55:00,23.65,23.67,23.64,23.65,199600.0,15.7207,15.734,15.714,15.7207,199600.0
2009-07-02 12:00:00,23.65,23.66,23.62,23.65,322000.0,15.7207,15.7273,15.7007,15.7207,322000.0
2009-07-02 12:05:00,23.65,23.65,23.59,23.61,439200.0,15.7207,15.7207,15.6808,15.6941,439200.0
2009-07-02 12:10:00,23.61,23.65,23.6,23.65,221700.0,15.6941,15.7207,15.6874,15.7207,221700.0
2009-07-02 12:15:00,23.65,23.67,23.65,23.66,200000.0,15.7207,15.734,15.7207,15.7273,200000.0
2009-07-02 12:20:00,23.66,23.67,23.63,23.65,297900.0,15.7273,15.734,15.7074,15.7207,297900.0
2009-07-02 12:25:00,23.64,23.65,23.62,23.62,186400.0,15.714,15.7207,15.7007,15.7007,186400.0
2009-07-02 12:30:00,23.62,23.62,23.55,23.55,510700.0,15.7007,15.7007,15.6542,15.6542,510700.0
2009-07-02 12:35:00,23.56,23.57,23.51,23.55,449600.0,15.6608,15.6675,15.6276,15.6542,449600.0
2009-07-02 12:40:00,23.54,23.65,23.54,23.56,269000.0,15.6476,15.7207,15.6476,15.6608,269000.0
2009-07-02 12:45:00,23.55,23.61,23.54,23.59,217400.0,15.6542,15.6941,15.6476,15.6808,217400.0
2009-07-02 12:50:00,23.6,23.6,23.53,23.55,314500.0,15.6874,15.6874,15.6409,15.6542,314500.0
2009-07-02 12:55:00,23.55,23.56,23.54,23.56,69200.0,15.6542,15.6608,15.6476,15.6608,69200.0
2009-07-02 13:00:00,23.56,23.6,23.55,23.6,159500.0,15.6608,15.6874,15.6542,15.6874,159500.0
2009-07-02 13:05:00,23.59,23.6,23.56,23.57,146400.0,15.6808,15.6874,15.6608,15.6675,146400.0
2009-07-02 13:10:00,23.57,23.6,23.53,23.56,317700.0,15.6675,15.6874,15.6409,15.6608,317700.0
2009-07-02 13:15:00,23.56,23.57,23.53,23.53,325400.0,15.6608,15.6675,15.6409,15.6409,325400.0
2009-07-02 13:20:00,23.54,23.56,23.51,23.54,451300.0,15.6476,15.6608,15.6276,15.6476,451300.0
2009-07-02 13:25:00,23.53,23.55,23.52,23.52,299600.0,15.6409,15.6542,15.6343,15.6343,299600.0
2009-07-02 13:30:00,23.52,23.53,23.51,23.53,501200.0,15.6343,15.6409,15.6276,15.6409,501200.0
2009-07-02 13:35:00,23.52,23.53,23.47,23.47,558200.0,15.6343,15.6409,15.601,15.601,558200.0
2009-07-02 13:40:00,23.48,23.49,23.46,23.47,419100.0,15.6077,15.6143,15.5944,15.601,419100.0
2009-07-02 13:45:00,23.47,23.49,23.45,23.49,199900.0,15.601,15.6143,15.5877,15.6143,199900.0
2009-07-02 13:50:00,23.49,23.5,23.45,23.46,497800.0,15.6143,15.621,15.5877,15.5944,497800.0
2009-07-02 13:55:00,23.46,23.49,23.45,23.49,177800.0,15.5944,15.6143,15.5877,15.6143,177800.0
2009-07-02 14:00:00,23.49,23.54,23.48,23.52,339600.0,15.6143,15.6476,15.6077,15.6343,339600.0
2009-07-02 14:05:00,23.51,23.53,23.51,23.53,101700.0,15.6276,15.6409,15.6276,15.6409,101700.0
2009-07-02 14:10:00,23.53,23.53,23.46,23.47,289000.0,15.6409,15.6409,15.5944,15.601,289000.0
2009-07-02 14:15:00,23.46,23.52,23.45,23.51,550300.0,15.5944,15.6343,15.5877,15.6276,550300.0
2009-07-02 14:20:00,23.52,23.56,23.5,23.55,494900.0,15.6343,15.6608,15.621,15.6542,494900.0
2009-07-02 14:25:00,23.55,23.56,23.52,23.53,223600.0,15.6542,15.6608,15.6343,15.6409,223600.0
2009-07-02 14:30:00,23.53,23.55,23.51,23.53,324100.0,15.6409,15.6542,15.6276,15.6409,324100.0
2009-07-02 14:35:00,23.53,23.55,23.51,23.53,198900.0,15.6409,15.6542,15.6276,15.6409,198900.0
2009-07-02 14:40:00,23.52,23.54,23.51,23.51,167700.0,15.6343,15.6476,15.6276,15.6276,167700.0
2009-07-02 14:45:00,23.52,23.53,23.47,23.47,361700.0,15.6343,15.6409,15.601,15.601,361700.0
2009-07-02 14:50:00,23.47,23.5,23.45,23.47,337000.0,15.601,15.621,15.5877,15.601,337000.0
2009-07-02 14:55:00,23.48,23.49,23.46,23.46,272200.0,15.6077,15.6143,15.5944,15.5944,272200.0
2009-07-02 15:00:00,23.47,23.47,23.43,23.44,341100.0,15.601,15.601,15.5744,15.5811,341100.0
2009-07-02 15:05:00,23.45,23.48,23.44,23.47,250700.0,15.5877,15.6077,15.5811,15.601,250700.0
2009-07-02 15:10:00,23.48,23.48,23.41,23.42,411700.0,15.6077,15.6077,15.5611,15.5678,411700.0
2009-07-02 15:15:00,23.43,23.44,23.37,23.38,472300.0,15.5744,15.5811,15.5346,15.5412,472300.0
2009-07-02 15:20:00,23.38,23.39,23.25,23.3,1020400.0,15.5412,15.5478,15.4548,15.488,1020400.0
2009-07-02 15:25:00,23.31,23.31,23.22,23.23,754600.0,15.4947,15.4947,15.4348,15.4415,754600.0
2009-07-02 15:30:00,23.23,23.28,23.2,23.21,1125200.0,15.4415,15.4747,15.4215,15.4282,1125200.0
2009-07-02 15:35:00,23.22,23.3,23.21,23.27,1210800.0,15.4348,15.488,15.4282,15.4681,1210800.0
2009-07-02 15:40:00,23.27,23.35,23.26,23.33,839900.0,15.4681,15.5213,15.4614,15.508,839900.0
2009-07-02 15:45:00,23.33,23.47,23.31,23.36,1743600.0,15.508,15.601,15.4947,15.5279,1743600.0
2009-07-02 15:50:00,23.36,23.49,23.35,23.47,2140100.0,15.5279,15.6143,15.5213,15.601,2140100.0
2009-07-02 15:55:00,23.47,23.47,23.06,23.23,5070800.0,15.601,15.601,15.3285,15.4415,5070800.0
2009-07-06 09:30:00,22.95,23.17,22.83,23.12,1906900.0,15.2554,15.4016,15.1756,15.3684,1906900.0
2009-07-06 09:35:00,23.12,23.42,23.12,23.15,2232400.0,15.3684,15.5678,15.3684,15.3883,2232400.0
2009-07-06 09:40:00,23.15,23.23,23.06,23.11,1637500.0,15.3883,15.4415,15.3285,15.3617,1637500.0
2009-07-06 09:45:00,23.11,23.21,23.06,23.2,1358800.0,15.3617,15.4282,15.3285,15.4215,1358800.0
2009-07-06 09:50:00,23.2,23.22,23.08,23.12,926300.0,15.4215,15.4348,15.3418,15.3684,926300.0
2009-07-06 09:55:00,23.12,23.23,23.08,23.12,825900.0,15.3684,15.4415,15.3418,15.3684,825900.0
2009-07-06 10:00:00,23.12,23.24,22.99,23.02,1668400.0,15.3684,15.4481,15.282,15.3019,1668400.0
2009-07-06 10:05:00,23.02,23.08,22.81,22.81,1973600.0,15.3019,15.3418,15.1623,15.1623,1973600.0
2009-07-06 10:10:00,22.81,22.89,22.73,22.86,1948200.0,15.1623,15.2155,15.1091,15.1955,1948200.0
2009-07-06 10:15:00,22.85,22.9,22.74,22.75,1021300.0,15.1889,15.2221,15.1158,15.1224,1021300.0
2009-07-06 10:20:00,22.75,22.78,22.67,22.71,1283200.0,15.1224,15.1424,15.0692,15.0958,1283200.0
2009-07-06 10:25:00,22.71,22.74,22.66,22.67,1264300.0,15.0958,15.1158,15.0626,15.0692,1264300.0
2009-07-06 10:30:00,22.67,22.68,22.56,22.57,997800.0,15.0692,15.0759,14.9961,15.0028,997800.0
2009-07-06 10:35:00,22.57,22.58,22.47,22.48,1558100.0,15.0028,15.0094,14.9363,14.9429,1558100.0
2009-07-06 10:40:00,22.47,22.54,22.4,22.4,1596500.0,14.9363,14.9828,14.8898,14.8898,1596500.0
2009-07-06 10:45:00,22.41,22.43,22.3,22.3,1693100.0,14.8964,14.9097,14.8233,14.8233,1693100.0
2009-07-06 10:50:00,22.3,22.34,22.22,22.28,1721700.0,14.8233,14.8499,14.7701,14.81,1721700.0
2009-07-06 10:55:00,22.28,22.49,22.24,22.43,1771500.0,14.81,14.9496,14.7834,14.9097,1771500.0
2009-07-06 11:00:00,22.42,22.51,22.31,22.48,1060100.0,14.9031,14.9629,14.8299,14.9429,1060100.0
2009-07-06 11:05:00,22.47,22.52,22.43,22.47,1281800.0,14.9363,14.9695,14.9097,14.9363,1281800.0
2009-07-06 11:10:00,22.47,22.55,22.31,22.52,1232000.0,14.9363,14.9895,14.8299,14.9695,1232000.0
2009-07-06 11:15:00,22.53,22.53,22.47,22.5,356500.0,14.9762,14.9762,14.9363,14.9562,356500.0
2009-07-06 11:20:00,22.51,22.65,22.5,22.63,1205500.0,14.9629,15.056,14.9562,15.0427,1205500.0
2009-07-06 11:25:00,22.64,22.64,22.52,22.52,509400.0,15.0493,15.0493,14.9695,14.9695,509400.0
2009-07-06 11:30:00,22.52,22.59,22.49,22.59,612300.0,14.9695,15.0161,14.9496,15.0161,612300.0
2009-07-06 11:35:00,22.58,22.64,22.58,22.63,816700.0,15.0094,15.0493,15.0094,15.0427,816700.0
2009-07-06 11:40:00,22.63,22.67,22.61,22.64,508500.0,15.0427,15.0692,15.0294,15.0493,508500.0
2009-07-06 11:45:00,22.64,22.79,22.63,22.79,566500.0,15.0493,15.149,15.0427,15.149,566500.0
2009-07-06 11:50:00,22.78,22.83,22.76,22.77,721400.0,15.1424,15.1756,15.1291,15.1357,721400.0
2009-07-06 11:55:00,22.77,22.77,22.68,22.7,450300.0,15.1357,15.1357,15.0759,15.0892,450300.0
2009-07-06 12:00:00,22.69,22.73,22.68,22.69,321300.0,15.0825,15.1091,15.0759,15.0825,321300.0
2009-07-06 12:05:00,22.68,22.71,22.67,22.69,286300.0,15.0759,15.0958,15.0692,15.0825,286300.0
2009-07-06 12:10:00,22.69,22.74,22.67,22.73,305900.0,15.0825,15.1158,15.0692,15.1091,305900.0
2009-07-06 12:15:00,22.73,22.79,22.72,22.79,284000.0,15.1091,15.149,15.1025,15.149,284000.0
2009-07-06 12:20:00,22.79,22.82,22.74,22.8,582000.0,15.149,15.169,15.1158,15.1557,582000.0
2009-07-06 12:25:00,22.8,22.8,22.7,22.72,423100.0,15.1557,15.1557,15.0892,15.1025,423100.0
2009-07-06 12:30:00,22.72,22.75,22.69,22.74,321500.0,15.1025,15.1224,15.0825,15.1158,321500.0
2009-07-06 12:35:00,22.74,22.77,22.71,22.74,363500.0,15.1158,15.1357,15.0958,15.1158,363500.0
2009-07-06 12:40:00,22.73,22.74,22.65,22.66,395400.0,15.1091,15.1158,15.056,15.0626,395400.0
2009-07-06 12:45:00,22.66,22.69,22.64,22.67,404800.0,15.0626,15.0825,15.0493,15.0692,404800.0
2009-07-06 12:50:00,22.67,22.76,22.64,22.75,434200.0,15.0692,15.1291,15.0493,15.1224,434200.0
2009-07-06 12:55:00,22.75,22.78,22.72,22.75,361400.0,15.1224,15.1424,15.1025,15.1224,361400.0
2009-07-06 13:00:00,22.75,22.84,22.75,22.79,482000.0,15.1224,15.1822,15.1224,15.149,482000.0
2009-07-06 13:05:00,22.78,22.84,22.76,22.82,566100.0,15.1424,15.1822,15.1291,15.169,566100.0
2009-07-06 13:10:00,22.82,22.85,22.79,22.85,400100.0,15.169,15.1889,15.149,15.1889,400100.0
2009-07-06 13:15:00,22.85,22.97,22.85,22.9,962100.0,15.1889,15.2687,15.1889,15.2221,962100.0
2009-07-06 13:20:00,22.9,22.97,22.89,22.95,541000.0,15.2221,15.2687,15.2155,15.2554,541000.0
2009-07-06 13:25:00,22.96,23.05,22.95,22.98,796900.0,15.262,15.3218,15.2554,15.2753,796900.0
2009-07-06 13:30:00,22.98,22.98,22.92,22.96,418200.0,15.2753,15.2753,15.2354,15.262,418200.0
2009-07-06 13:35:00,22.95,22.96,22.89,22.91,800600.0,15.2554,15.262,15.2155,15.2288,800600.0
2009-07-06 13:40:00,22.91,22.93,22.87,22.87,216600.0,15.2288,15.2421,15.2022,15.2022,216600.0
2009-07-06 13:45:00,22.87,22.88,22.75,22.77,690700.0,15.2022,15.2088,15.1224,15.1357,690700.0
2009-07-06 13:50:00,22.77,22.88,22.76,22.88,356000.0,15.1357,15.2088,15.1291,15.2088,356000.0
2009-07-06 13:55:00,22.88,22.88,22.81,22.84,484400.0,15.2088,15.2088,15.1623,15.1822,484400.0
2009-07-06 14:00:00,22.84,22.88,22.83,22.88,314600.0,15.1822,15.2088,15.1756,15.2088,314600.0
2009-07-06 14:05:00,22.88,22.94,22.86,22.87,573700.0,15.2088,15.2487,15.1955,15.2022,573700.0
2009-07-06 14:10:00,22.87,22.89,22.84,22.89,583100.0,15.2022,15.2155,15.1822,15.2155,583100.0
2009-07-06 14:15:00,22.89,22.92,22.8,22.81,445100.0,15.2155,15.2354,15.1557,15.1623,445100.0
2009-07-06 14:20:00,22.82,22.84,22.75,22.77,625900.0,15.169,15.1822,15.1224,15.1357,625900.0
2009-07-06 14:25:00,22.77,22.83,22.76,22.81,254200.0,15.1357,15.1756,15.1291,15.1623,254200.0
2009-07-06 14:30:00,22.81,22.83,22.77,22.81,426500.0,15.1623,15.1756,15.1357,15.1623,426500.0
2009-07-06 14:35:00,22.82,22.83,22.76,22.78,246900.0,15.169,15.1756,15.1291,15.1424,246900.0
2009-07-06 14:40:00,22.78,22.79,22.7,22.74,469800.0,15.1424,15.149,15.0892,15.1158,469800.0
2009-07-06 14:45:00,22.73,22.77,22.69,22.7,521600.0,15.1091,15.1357,15.0825,15.0892,521600.0
2009-07-06 14:50:00,22.7,22.7,22.6,22.62,698000.0,15.0892,15.0892,15.0227,15.036,698000.0
2009-07-06 14:55:00,22.61,22.68,22.59,22.61,750000.0,15.0294,15.0759,15.0161,15.0294,750000.0
2009-07-06 15:00:00,22.62,22.77,22.62,22.74,1146400.0,15.036,15.1357,15.036,15.1158,1146400.0
2009-07-06 15:05:00,22.73,22.76,22.71,22.72,570700.0,15.1091,15.1291,15.0958,15.1025,570700.0
2009-07-06 15:10:00,22.71,22.72,22.63,22.7,635500.0,15.0958,15.1025,15.0427,15.0892,635500.0
2009-07-06 15:15:00,22.71,22.74,22.68,22.69,452200.0,15.0958,15.1158,15.0759,15.0825,452200.0
2009-07-06 15:20:00,22.7,22.71,22.63,22.69,650300.0,15.0892,15.0958,15.0427,15.0825,650300.0
2009-07-06 15:25:00,22.7,22.73,22.64,22.64,777500.0,15.0892,15.1091,15.0493,15.0493,777500.0
2009-07-06 15:30:00,22.64,22.64,22.49,22.54,1451800.0,15.0493,15.0493,14.9496,14.9828,1451800.0
2009-07-06 15:35:00,22.54,22.65,22.46,22.58,1816100.0,14.9828,15.056,14.9297,15.0094,1816100.0
2009-07-06 15:40:00,22.59,22.71,22.56,22.7,1274400.0,15.0161,15.0958,14.9961,15.0892,1274400.0
2009-07-06 15:45:00,22.69,22.88,22.69,22.79,1726500.0,15.0825,15.2088,15.0825,15.149,1726500.0
2009-07-06 15:50:00,22.78,22.93,22.78,22.82,2282800.0,15.1424,15.2421,15.1424,15.169,2282800.0
2009-07-06 15:55:00,22.83,23.08,22.81,23.06,5763200.0,15.1756,15.3418,15.1623,15.3285,5763200.0
2009-07-07 09:30:00,23.15,23.24,23.01,23.11,1654700.0,15.3883,15.4481,15.2953,15.3617,1654700.0
2009-07-07 09:35:00,23.11,23.16,23.02,23.05,844000.0,15.3617,15.395,15.3019,15.3218,844000.0
2009-07-07 09:40:00,23.05,23.17,23.0,23.15,1065200.0,15.3218,15.4016,15.2886,15.3883,1065200.0
2009-07-07 09:45:00,23.15,23.31,23.14,23.28,1348400.0,15.3883,15.4947,15.3817,15.4747,1348400.0
2009-07-07 09:50:00,23.27,23.44,23.24,23.4,1345200.0,15.4681,15.5811,15.4481,15.5545,1345200.0
2009-07-07 09:55:00,23.4,23.41,23.25,23.3,822700.0,15.5545,15.5611,15.4548,15.488,822700.0
2009-07-07 10:00:00,23.3,23.31,23.14,23.25,1104400.0,15.488,15.4947,15.3817,15.4548,1104400.0
2009-07-07 10:05:00,23.25,23.29,23.17,23.27,774100.0,15.4548,15.4814,15.4016,15.4681,774100.0
2009-07-07 10:10:00,23.27,23.31,23.18,23.22,936500.0,15.4681,15.4947,15.4083,15.4348,936500.0
2009-07-07 10:15:00,23.22,23.29,23.18,23.28,573700.0,15.4348,15.4814,15.4083,15.4747,573700.0
2009-07-07 10:20:00,23.27,23.39,23.25,23.32,815000.0,15.4681,15.5478,15.4548,15.5013,815000.0
2009-07-07 10:25:00,23.32,23.33,23.27,23.28,642100.0,15.5013,15.508,15.4681,15.4747,642100.0
2009-07-07 10:30:00,23.29,23.33,23.11,23.17,926800.0,15.4814,15.508,15.3617,15.4016,926800.0
2009-07-07 10:35:00,23.18,23.18,23.06,23.09,880200.0,15.4083,15.4083,15.3285,15.3484,880200.0
2009-07-07 10:40:00,23.09,23.16,23.08,23.09,766800.0,15.3484,15.395,15.3418,15.3484,766800.0
2009-07-07 10:45:00,23.1,23.16,23.02,23.08,665100.0,15.3551,15.395,15.3019,15.3418,665100.0
2009-07-07 10:50:00,23.07,23.17,23.06,23.14,497900.0,15.3351,15.4016,15.3285,15.3817,497900.0
2009-07-07 10:55:00,23.13,23.14,23.03,23.1,496300.0,15.375,15.3817,15.3085,15.3551,496300.0
2009-07-07 11:00:00,23.1,23.2,23.09,23.2,472400.0,15.3551,15.4215,15.3484,15.4215,472400.0
2009-07-07 11:05:00,23.2,23.32,23.18,23.26,813100.0,15.4215,15.5013,15.4083,15.4614,813100.0
2009-07-07 11:10:00,23.27,23.31,23.26,23.3,345200.0,15.4681,15.4947,15.4614,15.488,345200.0
2009-07-07 11:15:00,23.29,23.32,23.27,23.3,648200.0,15.4814,15.5013,15.4681,15.488,648200.0
2009-07-07 11:20:00,23.3,23.33,23.25,23.25,339000.0,15.488,15.508,15.4548,15.4548,339000.0
2009-07-07 11:25:00,23.25,23.27,23.2,23.2,526200.0,15.4548,15.4681,15.4215,15.4215,526200.0
2009-07-07 11:30:00,23.2,23.23,23.18,23.23,414500.0,15.4215,15.4415,15.4083,15.4415,414500.0
2009-07-07 11:35:00,23.23,23.25,23.16,23.19,467800.0,15.4415,15.4548,15.395,15.4149,467800.0
2009-07-07 11:40:00,23.19,23.2,23.13,23.15,464600.0,15.4149,15.4215,15.375,15.3883,464600.0
2009-07-07 11:45:00,23.15,23.2,23.14,23.16,301000.0,15.3883,15.4215,15.3817,15.395,301000.0
2009-07-07 11:50:00,23.16,23.17,23.13,23.15,363000.0,15.395,15.4016,15.375,15.3883,363000.0
2009-07-07 11:55:00,23.15,23.22,23.15,23.19,315200.0,15.3883,15.4348,15.3883,15.4149,315200.0
2009-07-07 12:00:00,23.18,23.2,23.18,23.2,85100.0,15.4083,15.4215,15.4083,15.4215,85100.0
2009-07-07 12:05:00,23.19,23.2,23.14,23.16,148000.0,15.4149,15.4215,15.3817,15.395,148000.0
2009-07-07 12:10:00,23.16,23.18,23.1,23.1,242500.0,15.395,15.4083,15.3551,15.3551,242500.0
2009-07-07 12:15:00,23.1,23.16,23.08,23.16,282500.0,15.3551,15.395,15.3418,15.395,282500.0
2009-07-07 12:20:00,23.16,23.17,23.12,23.13,251000.0,15.395,15.4016,15.3684,15.375,251000.0
2009-07-07 12:25:00,23.13,23.13,23.07,23.13,349600.0,15.375,15.375,15.3351,15.375,349600.0
2009-07-07 12:30:00,23.12,23.16,23.12,23.16,150000.0,15.3684,15.395,15.3684,15.395,150000.0
2009-07-07 12:35:00,23.15,23.16,23.12,23.13,198500.0,15.3883,15.395,15.3684,15.375,198500.0
2009-07-07 12:40:00,23.12,23.21,23.12,23.21,277000.0,15.3684,15.4282,15.3684,15.4282,277000.0
2009-07-07 12:45:00,23.21,23.29,23.2,23.29,428700.0,15.4282,15.4814,15.4215,15.4814,428700.0
2009-07-07 12:50:00,23.29,23.34,23.29,23.3,466500.0,15.4814,15.5146,15.4814,15.488,466500.0
2009-07-07 12:55:00,23.3,23.31,23.24,23.31,318300.0,15.488,15.4947,15.4481,15.4947,318300.0
2009-07-07 13:00:00,23.31,23.34,23.26,23.3,463900.0,15.4947,15.5146,15.4614,15.488,463900.0
2009-07-07 13:05:00,23.29,23.41,23.28,23.4,875600.0,15.4814,15.5611,15.4747,15.5545,875600.0
2009-07-07 13:10:00,23.4,23.5,23.4,23.48,1246000.0,15.5545,15.621,15.5545,15.6077,1246000.0
2009-07-07 13:15:00,23.48,23.58,23.46,23.58,811200.0,15.6077,15.6741,15.5944,15.6741,811200.0
2009-07-07 13:20:00,23.57,23.65,23.51,23.52,1183100.0,15.6675,15.7207,15.6276,15.6343,1183100.0
2009-07-07 13:25:00,23.52,23.62,23.49,23.62,561100.0,15.6343,15.7007,15.6143,15.7007,561100.0
2009-07-07 13:30:00,23.62,23.84,23.61,23.76,1942100.0,15.7007,15.847,15.6941,15.7938,1942100.0
2009-07-07 13:35:00,23.76,23.8,23.73,23.74,590600.0,15.7938,15.8204,15.7739,15.7805,590600.0
2009-07-07 13:40:00,23.74,23.8,23.73,23.74,654000.0,15.7805,15.8204,15.7739,15.7805,654000.0
2009-07-07 13:45:00,23.74,23.77,23.7,23.71,576200.0,15.7805,15.8004,15.7539,15.7606,576200.0
2009-07-07 13:50:00,23.72,23.78,23.7,23.7,782700.0,15.7672,15.8071,15.7539,15.7539,782700.0
2009-07-07 13:55:00,23.7,23.82,23.68,23.81,737300.0,15.7539,15.8337,15.7406,15.827,737300.0
2009-07-07 14:00:00,23.82,23.83,23.75,23.75,703500.0,15.8337,15.8403,15.7871,15.7871,703500.0
2009-07-07 14:05:00,23.75,23.75,23.63,23.63,572500.0,15.7871,15.7871,15.7074,15.7074,572500.0
2009-07-07 14:10:00,23.63,23.72,23.63,23.7,482300.0,15.7074,15.7672,15.7074,15.7539,482300.0
2009-07-07 14:15:00,23.7,23.7,23.6,23.64,434000.0,15.7539,15.7539,15.6874,15.714,434000.0
2009-07-07 14:20:00,23.64,23.71,23.62,23.69,1395400.0,15.714,15.7606,15.7007,15.7473,1395400.0
2009-07-07 14:25:00,23.69,23.73,23.68,23.71,327800.0,15.7473,15.7739,15.7406,15.7606,327800.0
2009-07-07 14:30:00,23.71,23.74,23.65,23.7,570800.0,15.7606,15.7805,15.7207,15.7539,570800.0
2009-07-07 14:35:00,23.7,23.81,23.69,23.77,617800.0,15.7539,15.827,15.7473,15.8004,617800.0
2009-07-07 14:40:00,23.77,23.79,23.74,23.77,367600.0,15.8004,15.8137,15.7805,15.8004,367600.0
2009-07-07 14:45:00,23.77,23.77,23.66,23.67,390300.0,15.8004,15.8004,15.7273,15.734,390300.0
2009-07-07 14:50:00,23.66,23.67,23.48,23.59,1374500.0,15.7273,15.734,15.6077,15.6808,1374500.0
2009-07-07 14:55:00,23.59,23.6,23.51,23.53,510500.0,15.6808,15.6874,15.6276,15.6409,510500.0
2009-07-07 15:00:00,23.54,23.55,23.44,23.44,1012300.0,15.6476,15.6542,15.5811,15.5811,1012300.0
2009-07-07 15:05:00,23.44,23.51,23.38,23.47,1116300.0,15.5811,15.6276,15.5412,15.601,1116300.0
2009-07-07 15:10:00,23.47,23.58,23.45,23.55,852500.0,15.601,15.6741,15.5877,15.6542,852500.0
2009-07-07 15:15:00,23.56,23.62,23.49,23.53,885600.0,15.6608,15.7007,15.6143,15.6409,885600.0
2009-07-07 15:20:00,23.53,23.53,23.44,23.46,532300.0,15.6409,15.6409,15.5811,15.5944,532300.0
2009-07-07 15:25:00,23.47,23.62,23.46,23.6,775300.0,15.601,15.7007,15.5944,15.6874,775300.0
2009-07-07 15:30:00,23.6,23.64,23.53,23.55,917100.0,15.6874,15.714,15.6409,15.6542,917100.0
2009-07-07 15:35:00,23.54,23.61,23.5,23.52,1063500.0,15.6476,15.6941,15.621,15.6343,1063500.0
2009-07-07 15:40:00,23.51,23.6,23.47,23.58,1207600.0,15.6276,15.6874,15.601,15.6741,1207600.0
2009-07-07 15:45:00,23.57,23.6,23.44,23.51,1506500.0,15.6675,15.6874,15.5811,15.6276,1506500.0
2009-07-07 15:50:00,23.51,23.51,23.31,23.39,2590400.0,15.6276,15.6276,15.4947,15.5478,2590400.0
2009-07-07 15:55:00,23.39,23.43,23.27,23.35,4894500.0,15.5478,15.5744,15.4681,15.5213,4894500.0
2009-07-08 09:30:00,23.34,23.36,23.1,23.16,1485900.0,15.5146,15.5279,15.3551,15.395,1485900.0
2009-07-08 09:35:00,23.15,23.23,22.98,23.01,1712900.0,15.3883,15.4415,15.2753,15.2953,1712900.0
2009-07-08 09:40:00,23.01,23.28,23.0,23.28,1515600.0,15.2953,15.4747,15.2886,15.4747,1515600.0
2009-07-08 09:45:00,23.28,23.37,23.26,23.36,1274100.0,15.4747,15.5346,15.4614,15.5279,1274100.0
2009-07-08 09:50:00,23.36,23.47,23.34,23.42,1642400.0,15.5279,15.601,15.5146,15.5678,1642400.0
2009-07-08 09:55:00,23.42,23.47,23.34,23.35,1444100.0,15.5678,15.601,15.5146,15.5213,1444100.0
2009-07-08 10:00:00,23.35,23.54,23.34,23.48,1326100.0,15.5213,15.6476,15.5146,15.6077,1326100.0
2009-07-08 10:05:00,23.49,23.57,23.47,23.49,1031200.0,15.6143,15.6675,15.601,15.6143,1031200.0
2009-07-08 10:10:00,23.49,23.52,23.4,23.42,984300.0,15.6143,15.6343,15.5545,15.5678,984300.0
2009-07-08 10:15:00,23.41,23.44,23.34,23.38,973300.0,15.5611,15.5811,15.5146,15.5412,973300.0
2009-07-08 10:20:00,23.38,23.42,23.28,23.3,830000.0,15.5412,15.5678,15.4747,15.488,830000.0
2009-07-08 10:25:00,23.3,23.33,23.22,23.32,719200.0,15.488,15.508,15.4348,15.5013,719200.0
2009-07-08 10:30:00,23.32,23.32,23.21,23.26,765500.0,15.5013,15.5013,15.4282,15.4614,765500.0
2009-07-08 10:35:00,23.26,23.3,23.2,23.27,773900.0,15.4614,15.488,15.4215,15.4681,773900.0
2009-07-08 10:40:00,23.27,23.36,23.21,23.35,604200.0,15.4681,15.5279,15.4282,15.5213,604200.0
2009-07-08 10:45:00,23.36,23.4,23.32,23.33,642000.0,15.5279,15.5545,15.5013,15.508,642000.0
2009-07-08 10:50:00,23.33,23.38,23.28,23.3,590600.0,15.508,15.5412,15.4747,15.488,590600.0
2009-07-08 10:55:00,23.3,23.36,23.22,23.23,775900.0,15.488,15.5279,15.4348,15.4415,775900.0
2009-07-08 11:00:00,23.22,23.34,23.11,23.15,1560400.0,15.4348,15.5146,15.3617,15.3883,1560400.0
2009-07-08 11:05:00,23.16,23.16,23.04,23.05,1121500.0,15.395,15.395,15.3152,15.3218,1121500.0
2009-07-08 11:10:00,23.06,23.17,23.05,23.16,762000.0,15.3285,15.4016,15.3218,15.395,762000.0
2009-07-08 11:15:00,23.17,23.17,23.04,23.08,725500.0,15.4016,15.4016,15.3152,15.3418,725500.0
2009-07-08 11:20:00,23.09,23.09,22.88,22.91,1340800.0,15.3484,15.3484,15.2088,15.2288,1340800.0
2009-07-08 11:25:00,22.91,22.96,22.9,22.91,772500.0,15.2288,15.262,15.2221,15.2288,772500.0
2009-07-08 11:30:00,22.9,22.99,22.85,22.86,752700.0,15.2221,15.282,15.1889,15.1955,752700.0
2009-07-08 11:35:00,22.85,22.87,22.73,22.73,970600.0,15.1889,15.2022,15.1091,15.1091,970600.0
2009-07-08 11:40:00,22.73,22.79,22.7,22.78,789000.0,15.1091,15.149,15.0892,15.1424,789000.0
2009-07-08 11:45:00,22.78,22.81,22.74,22.76,678300.0,15.1424,15.1623,15.1158,15.1291,678300.0
2009-07-08 11:50:00,22.76,22.77,22.55,22.61,1053000.0,15.1291,15.1357,14.9895,15.0294,1053000.0
2009-07-08 11:55:00,22.61,22.63,22.52,22.62,636000.0,15.0294,15.0427,14.9695,15.036,636000.0
2009-07-08 12:00:00,22.63,22.63,22.59,22.61,872400.0,15.0427,15.0427,15.0161,15.0294,872400.0
2009-07-08 12:05:00,22.6,22.73,22.6,22.69,945400.0,15.0227,15.1091,15.0227,15.0825,945400.0
2009-07-08 12:10:00,22.69,22.7,22.48,22.53,827000.0,15.0825,15.0892,14.9429,14.9762,827000.0
2009-07-08 12:15:00,22.52,22.54,22.31,22.33,833000.0,14.9695,14.9828,14.8299,14.8432,833000.0
2009-07-08 12:20:00,22.34,22.35,22.22,22.28,1100700.0,14.8499,14.8565,14.7701,14.81,1100700.0
2009-07-08 12:25:00,22.28,22.32,22.08,22.12,1471000.0,14.81,14.8366,14.6771,14.7036,1471000.0
2009-07-08 12:30:00,22.12,22.28,22.11,22.27,936100.0,14.7036,14.81,14.697,14.8034,936100.0
2009-07-08 12:35:00,22.28,22.29,22.19,22.23,785800.0,14.81,14.8167,14.7502,14.7768,785800.0
2009-07-08 12:40:00,22.23,22.33,22.21,22.33,563700.0,14.7768,14.8432,14.7635,14.8432,563700.0
2009-07-08 12:45:00,22.33,22.45,22.3,22.42,836900.0,14.8432,14.923,14.8233,14.9031,836900.0
2009-07-08 12:50:00,22.42,22.54,22.42,22.49,998500.0,14.9031,14.9828,14.9031,14.9496,998500.0
2009-07-08 12:55:00,22.5,22.55,22.46,22.47,699500.0,14.9562,14.9895,14.9297,14.9363,699500.0
2009-07-08 13:00:00,22.47,22.71,22.47,22.7,1368100.0,14.9363,15.0958,14.9363,15.0892,1368100.0
2009-07-08 13:05:00,22.71,22.87,22.68,22.75,1838800.0,15.0958,15.2022,15.0759,15.1224,1838800.0
2009-07-08 13:10:00,22.76,22.81,22.67,22.76,860500.0,15.1291,15.1623,15.0692,15.1291,860500.0
2009-07-08 13:15:00,22.76,22.85,22.71,22.75,650100.0,15.1291,15.1889,15.0958,15.1224,650100.0
2009-07-08 13:20:00,22.75,22.82,22.64,22.73,708600.0,15.1224,15.169,15.0493,15.1091,708600.0
2009-07-08 13:25:00,22.73,22.96,22.72,22.94,1316600.0,15.1091,15.262,15.1025,15.2487,1316600.0
2009-07-08 13:30:00,22.95,22.95,22.85,22.92,696600.0,15.2554,15.2554,15.1889,15.2354,696600.0
2009-07-08 13:35:00,22.89,22.91,22.78,22.8,920400.0,15.2155,15.2288,15.1424,15.1557,920400.0
2009-07-08 13:40:00,22.79,22.85,22.78,22.81,369400.0,15.149,15.1889,15.1424,15.1623,369400.0
2009-07-08 13:45:00,22.8,22.8,22.68,22.75,535800.0,15.1557,15.1557,15.0759,15.1224,535800.0
2009-07-08 13:50:00,22.75,22.75,22.62,22.67,500200.0,15.1224,15.1224,15.036,15.0692,500200.0
2009-07-08 13:55:00,22.67,22.69,22.63,22.67,381200.0,15.0692,15.0825,15.0427,15.0692,381200.0
2009-07-08 14:00:00,22.66,22.69,22.6,22.65,556600.0,15.0626,15.0825,15.0227,15.056,556600.0
2009-07-08 14:05:00,22.64,22.68,22.47,22.51,1854800.0,15.0493,15.0759,14.9363,14.9629,1854800.0
2009-07-08 14:10:00,22.51,22.51,22.35,22.43,1360200.0,14.9629,14.9629,14.8565,14.9097,1360200.0
2009-07-08 14:15:00,22.43,22.46,22.35,22.37,802000.0,14.9097,14.9297,14.8565,14.8698,802000.0
2009-07-08 14:20:00,22.37,22.47,22.34,22.37,940300.0,14.8698,14.9363,14.8499,14.8698,940300.0
2009-07-08 14:25:00,22.37,22.41,22.28,22.34,896500.0,14.8698,14.8964,14.81,14.8499,896500.0
2009-07-08 14:30:00,22.34,22.39,22.25,22.25,760900.0,14.8499,14.8831,14.7901,14.7901,760900.0
2009-07-08 14:35:00,22.25,22.44,22.25,22.44,1096900.0,14.7901,14.9164,14.7901,14.9164,1096900.0
2009-07-08 14:40:00,22.43,22.51,22.41,22.46,776000.0,14.9097,14.9629,14.8964,14.9297,776000.0
2009-07-08 14:45:00,22.46,22.47,22.36,22.36,811100.0,14.9297,14.9363,14.8632,14.8632,811100.0
2009-07-08 14:50:00,22.36,22.6,22.35,22.58,1238800.0,14.8632,15.0227,14.8565,15.0094,1238800.0
2009-07-08 14:55:00,22.59,22.65,22.51,22.59,807000.0,15.0161,15.056,14.9629,15.0161,807000.0
2009-07-08 15:00:00,22.6,22.76,22.57,22.7,1065900.0,15.0227,15.1291,15.0028,15.0892,1065900.0
2009-07-08 15:05:00,22.7,22.79,22.67,22.69,1076600.0,15.0892,15.149,15.0692,15.0825,1076600.0
2009-07-08 15:10:00,22.69,22.71,22.56,22.65,1265700.0,15.0825,15.0958,14.9961,15.056,1265700.0
2009-07-08 15:15:00,22.65,22.73,22.57,22.64,1239000.0,15.056,15.1091,15.0028,15.0493,1239000.0
2009-07-08 15:20:00,22.63,22.77,22.56,22.59,1422800.0,15.0427,15.1357,14.9961,15.0161,1422800.0
2009-07-08 15:25:00,22.59,22.6,22.34,22.39,1806600.0,15.0161,15.0227,14.8499,14.8831,1806600.0
2009-07-08 15:30:00,22.39,22.46,22.37,22.42,1199100.0,14.8831,14.9297,14.8698,14.9031,1199100.0
2009-07-08 15:35:00,22.41,22.63,22.4,22.6,1471000.0,14.8964,15.0427,14.8898,15.0227,1471000.0
2009-07-08 15:40:00,22.61,22.77,22.55,22.74,1947100.0,15.0294,15.1357,14.9895,15.1158,1947100.0
2009-07-08 15:45:00,22.74,22.9,22.73,22.82,2672200.0,15.1158,15.2221,15.1091,15.169,2672200.0
2009-07-08 15:50:00,22.81,22.87,22.68,22.82,2991400.0,15.1623,15.2022,15.0759,15.169,2991400.0
2009-07-08 15:55:00,22.82,23.0,22.79,22.85,4832800.0,15.169,15.2886,15.149,15.1889,4832800.0
2009-07-09 09:30:00,23.21,23.22,22.61,23.17,1364200.0,15.4282,15.4348,15.0294,15.4016,1364200.0
2009-07-09 09:35:00,23.17,23.25,22.99,23.03,1832700.0,15.4016,15.4548,15.282,15.3085,1832700.0
2009-07-09 09:40:00,23.0,23.03,22.83,22.89,1673400.0,15.2886,15.3085,15.1756,15.2155,1673400.0
2009-07-09 09:45:00,22.89,23.01,22.8,22.9,1095800.0,15.2155,15.2953,15.1557,15.2221,1095800.0
2009-07-09 09:50:00,22.89,23.2,22.88,23.2,1208500.0,15.2155,15.4215,15.2088,15.4215,1208500.0
2009-07-09 09:55:00,23.2,23.2,23.05,23.08,921100.0,15.4215,15.4215,15.3218,15.3418,921100.0
2009-07-09 10:00:00,23.08,23.13,23.02,23.09,1031300.0,15.3418,15.375,15.3019,15.3484,1031300.0
2009-07-09 10:05:00,23.1,23.23,23.07,23.11,969900.0,15.3551,15.4415,15.3351,15.3617,969900.0
2009-07-09 10:10:00,23.1,23.13,23.01,23.1,912500.0,15.3551,15.375,15.2953,15.3551,912500.0
2009-07-09 10:15:00,23.12,23.15,23.04,23.06,730400.0,15.3684,15.3883,15.3152,15.3285,730400.0
2009-07-09 10:20:00,23.06,23.1,23.01,23.06,540200.0,15.3285,15.3551,15.2953,15.3285,540200.0
2009-07-09 10:25:00,23.06,23.07,22.88,22.96,929500.0,15.3285,15.3351,15.2088,15.262,929500.0
2009-07-09 10:30:00,22.96,23.04,22.9,22.96,621400.0,15.262,15.3152,15.2221,15.262,621400.0
2009-07-09 10:35:00,22.96,23.07,22.95,23.0,592300.0,15.262,15.3351,15.2554,15.2886,592300.0
2009-07-09 10:40:00,23.0,23.09,23.0,23.08,376600.0,15.2886,15.3484,15.2886,15.3418,376600.0
2009-07-09 10:45:00,23.08,23.12,22.94,22.95,493400.0,15.3418,15.3684,15.2487,15.2554,493400.0
2009-07-09 10:50:00,22.96,23.03,22.93,23.0,1213000.0,15.262,15.3085,15.2421,15.2886,1213000.0
2009-07-09 10:55:00,23.01,23.07,22.97,23.06,495900.0,15.2953,15.3351,15.2687,15.3285,495900.0
2009-07-09 11:00:00,23.06,23.06,22.96,23.05,453900.0,15.3285,15.3285,15.262,15.3218,453900.0
2009-07-09 11:05:00,23.05,23.05,22.96,22.99,458100.0,15.3218,15.3218,15.262,15.282,458100.0
2009-07-09 11:10:00,22.99,23.05,22.96,23.0,305300.0,15.282,15.3218,15.262,15.2886,305300.0
2009-07-09 11:15:00,23.0,23.07,22.95,23.06,567300.0,15.2886,15.3351,15.2554,15.3285,567300.0
2009-07-09 11:20:00,23.05,23.14,23.03,23.1,588000.0,15.3218,15.3817,15.3085,15.3551,588000.0
2009-07-09 11:25:00,23.1,23.11,23.05,23.09,404500.0,15.3551,15.3617,15.3218,15.3484,404500.0
2009-07-09 11:30:00,23.09,23.14,23.05,23.13,623600.0,15.3484,15.3817,15.3218,15.375,623600.0
2009-07-09 11:35:00,23.14,23.19,23.1,23.19,458200.0,15.3817,15.4149,15.3551,15.4149,458200.0
2009-07-09 11:40:00,23.19,23.28,23.18,23.28,1224500.0,15.4149,15.4747,15.4083,15.4747,1224500.0
2009-07-09 11:45:00,23.28,23.35,23.27,23.34,895600.0,15.4747,15.5213,15.4681,15.5146,895600.0
2009-07-09 11:50:00,23.34,23.44,23.34,23.41,796100.0,15.5146,15.5811,15.5146,15.5611,796100.0
2009-07-09 11:55:00,23.4,23.46,23.0,23.43,851300.0,15.5545,15.5944,15.2886,15.5744,851300.0
2009-07-09 12:00:00,23.43,23.47,23.42,23.45,560700.0,15.5744,15.601,15.5678,15.5877,560700.0
2009-07-09 12:05:00,23.45,23.49,23.45,23.47,313700.0,15.5877,15.6143,15.5877,15.601,313700.0
2009-07-09 12:10:00,23.47,23.48,23.39,23.44,380300.0,15.601,15.6077,15.5478,15.5811,380300.0
2009-07-09 12:15:00,23.44,23.55,23.44,23.54,580800.0,15.5811,15.6542,15.5811,15.6476,580800.0
2009-07-09 12:20:00,23.54,23.58,23.51,23.53,547900.0,15.6476,15.6741,15.6276,15.6409,547900.0
2009-07-09 12:25:00,23.52,23.56,23.51,23.51,304700.0,15.6343,15.6608,15.6276,15.6276,304700.0
2009-07-09 12:30:00,23.51,23.56,23.49,23.53,331200.0,15.6276,15.6608,15.6143,15.6409,331200.0
2009-07-09 12:35:00,23.53,23.54,23.46,23.5,344100.0,15.6409,15.6476,15.5944,15.621,344100.0
2009-07-09 12:40:00,23.5,23.52,23.46,23.47,189600.0,15.621,15.6343,15.5944,15.601,189600.0
2009-07-09 12:45:00,23.48,23.51,23.43,23.44,329200.0,15.6077,15.6276,15.5744,15.5811,329200.0
2009-07-09 12:50:00,23.44,23.46,23.37,23.42,500900.0,15.5811,15.5944,15.5346,15.5678,500900.0
2009-07-09 12:55:00,23.42,23.44,23.4,23.42,507100.0,15.5678,15.5811,15.5545,15.5678,507100.0
2009-07-09 13:00:00,23.43,23.44,23.29,23.34,660300.0,15.5744,15.5811,15.4814,15.5146,660300.0
2009-07-09 13:05:00,23.35,23.41,23.33,23.39,403400.0,15.5213,15.5611,15.508,15.5478,403400.0
2009-07-09 13:10:00,23.4,23.5,23.4,23.47,516800.0,15.5545,15.621,15.5545,15.601,516800.0
2009-07-09 13:15:00,23.47,23.5,23.44,23.46,248500.0,15.601,15.621,15.5811,15.5944,248500.0
2009-07-09 13:20:00,23.45,23.51,23.41,23.44,516400.0,15.5877,15.6276,15.5611,15.5811,516400.0
2009-07-09 13:25:00,23.43,23.5,23.43,23.47,303400.0,15.5744,15.621,15.5744,15.601,303400.0
2009-07-09 13:30:00,23.47,23.52,23.43,23.44,440700.0,15.601,15.6343,15.5744,15.5811,440700.0
2009-07-09 13:35:00,23.44,23.5,23.44,23.46,236100.0,15.5811,15.621,15.5811,15.5944,236100.0
2009-07-09 13:40:00,23.47,23.5,23.43,23.5,732700.0,15.601,15.621,15.5744,15.621,732700.0
2009-07-09 13:45:00,23.51,23.52,23.46,23.49,237100.0,15.6276,15.6343,15.5944,15.6143,237100.0
2009-07-09 13:50:00,23.49,23.53,23.49,23.51,301300.0,15.6143,15.6409,15.6143,15.6276,301300.0
2009-07-09 13:55:00,23.51,23.53,23.49,23.52,261200.0,15.6276,15.6409,15.6143,15.6343,261200.0
2009-07-09 14:00:00,23.52,23.52,23.45,23.46,227700.0,15.6343,15.6343,15.5877,15.5944,227700.0
2009-07-09 14:05:00,23.46,23.5,23.42,23.43,249700.0,15.5944,15.621,15.5678,15.5744,249700.0
2009-07-09 14:10:00,23.42,23.48,23.42,23.45,326200.0,15.5678,15.6077,15.5678,15.5877,326200.0
2009-07-09 14:15:00,23.46,23.5,23.45,23.49,256300.0,15.5944,15.621,15.5877,15.6143,256300.0
2009-07-09 14:20:00,23.49,23.51,23.48,23.5,133800.0,15.6143,15.6276,15.6077,15.621,133800.0
2009-07-09 14:25:00,23.5,23.53,23.42,23.43,554300.0,15.621,15.6409,15.5678,15.5744,554300.0
2009-07-09 14:30:00,23.43,23.52,23.42,23.45,539300.0,15.5744,15.6343,15.5678,15.5877,539300.0
2009-07-09 14:35:00,23.45,23.49,23.45,23.45,108200.0,15.5877,15.6143,15.5877,15.5877,108200.0
2009-07-09 14:40:00,23.46,23.47,23.41,23.41,367300.0,15.5944,15.601,15.5611,15.5611,367300.0
2009-07-09 14:45:00,23.41,23.42,23.37,23.37,271700.0,15.5611,15.5678,15.5346,15.5346,271700.0
2009-07-09 14:50:00,23.37,23.43,23.37,23.42,156200.0,15.5346,15.5744,15.5346,15.5678,156200.0
2009-07-09 14:55:00,23.43,23.43,23.26,23.31,603200.0,15.5744,15.5744,15.4614,15.4947,603200.0
2009-07-09 15:00:00,23.31,23.33,23.22,23.32,625200.0,15.4947,15.508,15.4348,15.5013,625200.0
2009-07-09 15:05:00,23.33,23.36,23.22,23.26,587400.0,15.508,15.5279,15.4348,15.4614,587400.0
2009-07-09 15:10:00,23.26,23.31,23.25,23.27,441200.0,15.4614,15.4947,15.4548,15.4681,441200.0
2009-07-09 15:15:00,23.26,23.36,23.24,23.32,460000.0,15.4614,15.5279,15.4481,15.5013,460000.0
2009-07-09 15:20:00,23.32,23.32,23.18,23.18,532400.0,15.5013,15.5013,15.4083,15.4083,532400.0
2009-07-09 15:25:00,23.18,23.2,23.15,23.2,689800.0,15.4083,15.4215,15.3883,15.4215,689800.0
2009-07-09 15:30:00,23.19,23.23,23.1,23.13,824400.0,15.4149,15.4415,15.3551,15.375,824400.0
2009-07-09 15:35:00,23.12,23.16,23.1,23.12,778100.0,15.3684,15.395,15.3551,15.3684,778100.0
2009-07-09 15:40:00,23.12,23.26,23.1,23.15,1217300.0,15.3684,15.4614,15.3551,15.3883,1217300.0
2009-07-09 15:45:00,23.15,23.27,23.15,23.22,997300.0,15.3883,15.4681,15.3883,15.4348,997300.0
2009-07-09 15:50:00,23.23,23.24,23.12,23.19,1302400.0,15.4415,15.4481,15.3684,15.4149,1302400.0
2009-07-09 15:55:00,23.19,23.32,23.15,23.28,2782000.0,15.4149,15.5013,15.3883,15.4747,2782000.0
2009-07-10 09:30:00,23.07,23.28,23.05,23.19,892700.0,15.3351,15.4747,15.3218,15.4149,892700.0
2009-07-10 09:35:00,23.2,23.2,23.06,23.07,983100.0,15.4215,15.4215,15.3285,15.3351,983100.0
2009-07-10 09:40:00,23.07,23.15,23.02,23.04,1066400.0,15.3351,15.3883,15.3019,15.3152,1066400.0
2009-07-10 09:45:00,23.04,23.13,22.98,23.12,1298400.0,15.3152,15.375,15.2753,15.3684,1298400.0
2009-07-10 09:50:00,23.13,23.34,23.09,23.23,1479600.0,15.375,15.5146,15.3484,15.4415,1479600.0
2009-07-10 09:55:00,23.23,23.3,23.04,23.12,2449700.0,15.4415,15.488,15.3152,15.3684,2449700.0
2009-07-10 10:00:00,23.13,23.19,23.0,23.13,1259200.0,15.375,15.4149,15.2886,15.375,1259200.0
2009-07-10 10:05:00,23.14,23.16,23.04,23.09,1394700.0,15.3817,15.395,15.3152,15.3484,1394700.0
2009-07-10 10:10:00,23.1,23.18,23.01,23.16,1508700.0,15.3551,15.4083,15.2953,15.395,1508700.0
2009-07-10 10:15:00,23.16,23.19,23.1,23.12,781400.0,15.395,15.4149,15.3551,15.3684,781400.0
2009-07-10 10:20:00,23.12,23.17,23.07,23.17,695700.0,15.3684,15.4016,15.3351,15.4016,695700.0
2009-07-10 10:25:00,23.17,23.2,23.05,23.07,759600.0,15.4016,15.4215,15.3218,15.3351,759600.0
2009-07-10 10:30:00,23.09,23.09,23.0,23.05,770700.0,15.3484,15.3484,15.2886,15.3218,770700.0
2009-07-10 10:35:00,23.05,23.06,22.99,23.0,742300.0,15.3218,15.3285,15.282,15.2886,742300.0
2009-07-10 10:40:00,23.0,23.02,22.88,22.88,1118700.0,15.2886,15.3019,15.2088,15.2088,1118700.0
2009-07-10 10:45:00,22.88,22.95,22.87,22.94,1044400.0,15.2088,15.2554,15.2022,15.2487,1044400.0
2009-07-10 10:50:00,22.94,22.95,22.85,22.88,836400.0,15.2487,15.2554,15.1889,15.2088,836400.0
2009-07-10 10:55:00,22.88,22.95,22.86,22.94,562200.0,15.2088,15.2554,15.1955,15.2487,562200.0
2009-07-10 11:00:00,22.94,22.95,22.88,22.92,657700.0,15.2487,15.2554,15.2088,15.2354,657700.0
2009-07-10 11:05:00,22.92,22.95,22.87,22.89,471300.0,15.2354,15.2554,15.2022,15.2155,471300.0
2009-07-10 11:10:00,22.89,22.9,22.83,22.86,626700.0,15.2155,15.2221,15.1756,15.1955,626700.0
2009-07-10 11:15:00,22.87,22.89,22.81,22.83,688400.0,15.2022,15.2155,15.1623,15.1756,688400.0
2009-07-10 11:20:00,22.83,22.87,22.81,22.86,625400.0,15.1756,15.2022,15.1623,15.1955,625400.0
2009-07-10 11:25:00,22.87,22.9,22.82,22.87,531100.0,15.2022,15.2221,15.169,15.2022,531100.0
2009-07-10 11:30:00,22.87,22.88,22.81,22.87,435600.0,15.2022,15.2088,15.1623,15.2022,435600.0
2009-07-10 11:35:00,22.86,22.86,22.81,22.83,407100.0,15.1955,15.1955,15.1623,15.1756,407100.0
2009-07-10 11:40:00,22.84,22.87,22.83,22.84,255000.0,15.1822,15.2022,15.1756,15.1822,255000.0
2009-07-10 11:45:00,22.85,22.95,22.84,22.94,591600.0,15.1889,15.2554,15.1822,15.2487,591600.0
2009-07-10 11:50:00,22.93,22.94,22.88,22.94,327800.0,15.2421,15.2487,15.2088,15.2487,327800.0
2009-07-10 11:55:00,22.94,22.94,22.87,22.9,181100.0,15.2487,15.2487,15.2022,15.2221,181100.0
2009-07-10 12:00:00,22.91,22.97,22.89,22.96,429500.0,15.2288,15.2687,15.2155,15.262,429500.0
2009-07-10 12:05:00,22.97,23.05,22.86,23.04,819100.0,15.2687,15.3218,15.1955,15.3152,819100.0
2009-07-10 12:10:00,23.03,23.06,23.01,23.03,399100.0,15.3085,15.3285,15.2953,15.3085,399100.0
2009-07-10 12:15:00,23.03,23.13,23.03,23.13,514500.0,15.3085,15.375,15.3085,15.375,514500.0
2009-07-10 12:20:00,23.11,23.15,23.06,23.07,407500.0,15.3617,15.3883,15.3285,15.3351,407500.0
2009-07-10 12:25:00,23.07,23.14,23.07,23.09,233300.0,15.3351,15.3817,15.3351,15.3484,233300.0
2009-07-10 12:30:00,23.09,23.09,23.03,23.04,133300.0,15.3484,15.3484,15.3085,15.3152,133300.0
2009-07-10 12:35:00,23.03,23.14,23.03,23.14,343800.0,15.3085,15.3817,15.3085,15.3817,343800.0
2009-07-10 12:40:00,23.14,23.16,23.12,23.16,346100.0,15.3817,15.395,15.3684,15.395,346100.0
2009-07-10 12:45:00,23.16,23.23,23.14,23.22,737200.0,15.395,15.4415,15.3817,15.4348,737200.0
2009-07-10 12:50:00,23.22,23.25,23.19,23.19,530000.0,15.4348,15.4548,15.4149,15.4149,530000.0
2009-07-10 12:55:00,23.19,23.2,23.13,23.14,254600.0,15.4149,15.4215,15.375,15.3817,254600.0
2009-07-10 13:00:00,23.14,23.17,23.14,23.14,157100.0,15.3817,15.4016,15.3817,15.3817,157100.0
2009-07-10 13:05:00,23.15,23.2,23.14,23.18,226200.0,15.3883,15.4215,15.3817,15.4083,226200.0
2009-07-10 13:10:00,23.18,23.18,23.15,23.16,149900.0,15.4083,15.4083,15.3883,15.395,149900.0
2009-07-10 13:15:00,23.17,23.25,23.15,23.23,474800.0,15.4016,15.4548,15.3883,15.4415,474800.0
2009-07-10 13:20:00,23.24,23.25,23.19,23.23,376300.0,15.4481,15.4548,15.4149,15.4415,376300.0
2009-07-10 13:25:00,23.23,23.25,23.14,23.14,346400.0,15.4415,15.4548,15.3817,15.3817,346400.0
2009-07-10 13:30:00,23.14,23.16,23.13,23.13,215000.0,15.3817,15.395,15.375,15.375,215000.0
2009-07-10 13:35:00,23.14,23.18,23.13,23.16,156400.0,15.3817,15.4083,15.375,15.395,156400.0
2009-07-10 13:40:00,23.17,23.27,23.15,23.27,439500.0,15.4016,15.4681,15.3883,15.4681,439500.0
2009-07-10 13:45:00,23.26,23.27,23.21,23.22,189000.0,15.4614,15.4681,15.4282,15.4348,189000.0
2009-07-10 13:50:00,23.21,23.28,23.21,23.26,340700.0,15.4282,15.4747,15.4282,15.4614,340700.0
2009-07-10 13:55:00,23.26,23.27,23.23,23.25,208600.0,15.4614,15.4681,15.4415,15.4548,208600.0
2009-07-10 14:00:00,23.26,23.26,23.21,23.22,262500.0,15.4614,15.4614,15.4282,15.4348,262500.0
2009-07-10 14:05:00,23.22,23.25,23.2,23.21,191600.0,15.4348,15.4548,15.4215,15.4282,191600.0
2009-07-10 14:10:00,23.21,23.22,23.15,23.16,279700.0,15.4282,15.4348,15.3883,15.395,279700.0
2009-07-10 14:15:00,23.17,23.17,23.14,23.15,315700.0,15.4016,15.4016,15.3817,15.3883,315700.0
2009-07-10 14:20:00,23.15,23.16,23.05,23.07,308900.0,15.3883,15.395,15.3218,15.3351,308900.0
2009-07-10 14:25:00,23.07,23.08,23.03,23.08,379700.0,15.3351,15.3418,15.3085,15.3418,379700.0
2009-07-10 14:30:00,23.08,23.1,23.03,23.03,251000.0,15.3418,15.3551,15.3085,15.3085,251000.0
2009-07-10 14:35:00,23.04,23.09,23.03,23.07,168700.0,15.3152,15.3484,15.3085,15.3351,168700.0
2009-07-10 14:40:00,23.07,23.11,23.05,23.05,220900.0,15.3351,15.3617,15.3218,15.3218,220900.0
2009-07-10 14:45:00,23.05,23.07,23.02,23.05,567700.0,15.3218,15.3351,15.3019,15.3218,567700.0
2009-07-10 14:50:00,23.06,23.06,23.01,23.03,494800.0,15.3285,15.3285,15.2953,15.3085,494800.0
2009-07-10 14:55:00,23.03,23.06,22.97,23.0,701800.0,15.3085,15.3285,15.2687,15.2886,701800.0
2009-07-10 15:00:00,23.0,23.04,22.96,22.99,401900.0,15.2886,15.3152,15.262,15.282,401900.0
2009-07-10 15:05:00,22.99,23.01,22.95,22.97,430500.0,15.282,15.2953,15.2554,15.2687,430500.0
2009-07-10 15:10:00,22.95,23.01,22.95,23.01,450000.0,15.2554,15.2953,15.2554,15.2953,450000.0
2009-07-10 15:15:00,23.01,23.04,22.98,23.0,609900.0,15.2953,15.3152,15.2753,15.2886,609900.0
2009-07-10 15:20:00,23.0,23.01,22.89,22.9,755100.0,15.2886,15.2953,15.2155,15.2221,755100.0
2009-07-10 15:25:00,22.91,22.92,22.84,22.85,617100.0,15.2288,15.2354,15.1822,15.1889,617100.0
2009-07-10 15:30:00,22.85,22.89,22.83,22.84,374900.0,15.1889,15.2155,15.1756,15.1822,374900.0
2009-07-10 15:35:00,22.84,22.94,22.82,22.92,816100.0,15.1822,15.2487,15.169,15.2354,816100.0
2009-07-10 15:40:00,22.92,22.96,22.89,22.95,664400.0,15.2354,15.262,15.2155,15.2554,664400.0
2009-07-10 15:45:00,22.95,23.11,22.95,23.06,1401800.0,15.2554,15.3617,15.2554,15.3285,1401800.0
2009-07-10 15:50:00,23.07,23.14,23.03,23.06,1392900.0,15.3351,15.3817,15.3085,15.3285,1392900.0
2009-07-10 15:55:00,23.06,23.09,22.89,22.91,3938100.0,15.3285,15.3484,15.2155,15.2288,3938100.0
2009-07-13 09:30:00,23.38,23.62,23.32,23.61,1860900.0,15.5412,15.7007,15.5013,15.6941,1860900.0
2009-07-13 09:35:00,23.61,23.84,23.6,23.77,2403500.0,15.6941,15.847,15.6874,15.8004,2403500.0
2009-07-13 09:40:00,23.77,23.85,23.69,23.8,2706200.0,15.8004,15.8536,15.7473,15.8204,2706200.0
2009-07-13 09:45:00,23.8,23.86,23.66,23.85,2026300.0,15.8204,15.8603,15.7273,15.8536,2026300.0
2009-07-13 09:50:00,23.85,23.92,23.72,23.76,1562200.0,15.8536,15.9001,15.7672,15.7938,1562200.0
2009-07-13 09:55:00,23.75,23.79,23.62,23.64,1454100.0,15.7871,15.8137,15.7007,15.714,1454100.0
2009-07-13 10:00:00,23.65,23.72,23.56,23.63,1382100.0,15.7207,15.7672,15.6608,15.7074,1382100.0
2009-07-13 10:05:00,23.62,23.66,23.54,23.62,1411000.0,15.7007,15.7273,15.6476,15.7007,1411000.0
2009-07-13 10:10:00,23.62,23.68,23.55,23.65,1017000.0,15.7007,15.7406,15.6542,15.7207,1017000.0
2009-07-13 10:15:00,23.66,23.75,23.65,23.72,1336400.0,15.7273,15.7871,15.7207,15.7672,1336400.0
2009-07-13 10:20:00,23.71,23.74,23.67,23.72,598400.0,15.7606,15.7805,15.734,15.7672,598400.0
2009-07-13 10:25:00,23.72,23.78,23.68,23.77,745800.0,15.7672,15.8071,15.7406,15.8004,745800.0
2009-07-13 10:30:00,23.77,23.85,23.76,23.76,983000.0,15.8004,15.8536,15.7938,15.7938,983000.0
2009-07-13 10:35:00,23.76,23.79,23.71,23.73,625300.0,15.7938,15.8137,15.7606,15.7739,625300.0
2009-07-13 10:40:00,23.73,23.75,23.65,23.68,879700.0,15.7739,15.7871,15.7207,15.7406,879700.0
2009-07-13 10:45:00,23.67,23.77,23.66,23.76,685500.0,15.734,15.8004,15.7273,15.7938,685500.0
2009-07-13 10:50:00,23.75,23.78,23.72,23.73,487700.0,15.7871,15.8071,15.7672,15.7739,487700.0
2009-07-13 10:55:00,23.73,23.78,23.71,23.73,836700.0,15.7739,15.8071,15.7606,15.7739,836700.0
2009-07-13 11:00:00,23.74,23.78,23.72,23.77,810900.0,15.7805,15.8071,15.7672,15.8004,810900.0
2009-07-13 11:05:00,23.78,23.8,23.75,23.75,411600.0,15.8071,15.8204,15.7871,15.7871,411600.0
2009-07-13 11:10:00,23.75,23.83,23.75,23.77,557900.0,15.7871,15.8403,15.7871,15.8004,557900.0
2009-07-13 11:15:00,23.77,23.81,23.74,23.81,454700.0,15.8004,15.827,15.7805,15.827,454700.0
2009-07-13 11:20:00,23.8,23.92,23.79,23.92,1075900.0,15.8204,15.9001,15.8137,15.9001,1075900.0
2009-07-13 11:25:00,23.91,23.95,23.88,23.94,707200.0,15.8935,15.9201,15.8736,15.9134,707200.0
2009-07-13 11:30:00,23.94,24.09,23.94,24.06,1833300.0,15.9134,16.0132,15.9134,15.9932,1833300.0
2009-07-13 11:35:00,24.06,24.14,24.05,24.12,1199900.0,15.9932,16.0464,15.9866,16.0331,1199900.0
2009-07-13 11:40:00,24.12,24.17,24.06,24.17,803000.0,16.0331,16.0663,15.9932,16.0663,803000.0
2009-07-13 11:45:00,24.17,24.24,24.17,24.21,1187800.0,16.0663,16.1129,16.0663,16.0929,1187800.0
2009-07-13 11:50:00,24.2,24.23,24.15,24.15,767400.0,16.0863,16.1062,16.053,16.053,767400.0
2009-07-13 11:55:00,24.15,24.17,24.07,24.08,502700.0,16.053,16.0663,15.9999,16.0065,502700.0
2009-07-13 12:00:00,24.09,24.12,24.08,24.08,438700.0,16.0132,16.0331,16.0065,16.0065,438700.0
2009-07-13 12:05:00,24.09,24.14,24.08,24.08,622200.0,16.0132,16.0464,16.0065,16.0065,622200.0
2009-07-13 12:10:00,24.08,24.13,24.08,24.09,336700.0,16.0065,16.0397,16.0065,16.0132,336700.0
2009-07-13 12:15:00,24.1,24.1,24.08,24.08,146100.0,16.0198,16.0198,16.0065,16.0065,146100.0
2009-07-13 12:20:00,24.09,24.09,24.04,24.07,344100.0,16.0132,16.0132,15.9799,15.9999,344100.0
2009-07-13 12:25:00,24.08,24.1,24.04,24.07,335500.0,16.0065,16.0198,15.9799,15.9999,335500.0
2009-07-13 12:30:00,24.08,24.13,24.08,24.1,458100.0,16.0065,16.0397,16.0065,16.0198,458100.0
2009-07-13 12:35:00,24.1,24.16,24.09,24.15,433500.0,16.0198,16.0597,16.0132,16.053,433500.0
2009-07-13 12:40:00,24.15,24.17,24.14,24.15,203700.0,16.053,16.0663,16.0464,16.053,203700.0
2009-07-13 12:45:00,24.16,24.2,24.15,24.18,504200.0,16.0597,16.0863,16.053,16.073,504200.0
2009-07-13 12:50:00,24.18,24.19,24.12,24.13,401100.0,16.073,16.0796,16.0331,16.0397,401100.0
2009-07-13 12:55:00,24.13,24.15,24.09,24.1,360100.0,16.0397,16.053,16.0132,16.0198,360100.0
2009-07-13 13:00:00,24.1,24.15,24.09,24.12,442100.0,16.0198,16.053,16.0132,16.0331,442100.0
2009-07-13 13:05:00,24.13,24.22,24.11,24.21,619200.0,16.0397,16.0996,16.0264,16.0929,619200.0
2009-07-13 13:10:00,24.2,24.22,24.17,24.2,429100.0,16.0863,16.0996,16.0663,16.0863,429100.0
2009-07-13 13:15:00,24.2,24.21,24.16,24.17,363800.0,16.0863,16.0929,16.0597,16.0663,363800.0
2009-07-13 13:20:00,24.17,24.22,24.17,24.2,407800.0,16.0663,16.0996,16.0663,16.0863,407800.0
2009-07-13 13:25:00,24.19,24.25,24.17,24.18,743400.0,16.0796,16.1195,16.0663,16.073,743400.0
2009-07-13 13:30:00,24.18,24.21,24.13,24.16,570500.0,16.073,16.0929,16.0397,16.0597,570500.0
2009-07-13 13:35:00,24.16,24.2,24.15,24.16,353100.0,16.0597,16.0863,16.053,16.0597,353100.0
2009-07-13 13:40:00,24.15,24.19,24.13,24.13,553200.0,16.053,16.0796,16.0397,16.0397,553200.0
2009-07-13 13:45:00,24.14,24.17,24.12,24.13,410300.0,16.0464,16.0663,16.0331,16.0397,410300.0
2009-07-13 13:50:00,24.13,24.16,24.12,24.13,458100.0,16.0397,16.0597,16.0331,16.0397,458100.0
2009-07-13 13:55:00,24.13,24.18,24.08,24.09,684400.0,16.0397,16.073,16.0065,16.0132,684400.0
2009-07-13 14:00:00,24.09,24.12,24.03,24.08,475800.0,16.0132,16.0331,15.9733,16.0065,475800.0
2009-07-13 14:05:00,24.08,24.1,24.02,24.03,485600.0,16.0065,16.0198,15.9666,15.9733,485600.0
2009-07-13 14:10:00,24.03,24.1,24.02,24.06,450200.0,15.9733,16.0198,15.9666,15.9932,450200.0
2009-07-13 14:15:00,24.07,24.14,24.06,24.12,499600.0,15.9999,16.0464,15.9932,16.0331,499600.0
2009-07-13 14:20:00,24.11,24.19,24.11,24.17,632700.0,16.0264,16.0796,16.0264,16.0663,632700.0
2009-07-13 14:25:00,24.18,24.18,24.12,24.15,352000.0,16.073,16.073,16.0331,16.053,352000.0
2009-07-13 14:30:00,24.15,24.18,24.1,24.13,313400.0,16.053,16.073,16.0198,16.0397,313400.0
2009-07-13 14:35:00,24.14,24.18,24.11,24.11,245700.0,16.0464,16.073,16.0264,16.0264,245700.0
2009-07-13 14:40:00,24.11,24.14,24.09,24.13,444600.0,16.0264,16.0464,16.0132,16.0397,444600.0
2009-07-13 14:45:00,24.13,24.18,24.11,24.16,529000.0,16.0397,16.073,16.0264,16.0597,529000.0
2009-07-13 14:50:00,24.17,24.2,24.15,24.17,538500.0,16.0663,16.0863,16.053,16.0663,538500.0
2009-07-13 14:55:00,24.18,24.2,24.14,24.18,465900.0,16.073,16.0863,16.0464,16.073,465900.0
2009-07-13 15:00:00,24.17,24.23,24.17,24.18,616200.0,16.0663,16.1062,16.0663,16.073,616200.0
2009-07-13 15:05:00,24.18,24.24,24.17,24.24,1013300.0,16.073,16.1129,16.0663,16.1129,1013300.0
2009-07-13 15:10:00,24.24,24.32,24.23,24.32,1512000.0,16.1129,16.166,16.1062,16.166,1512000.0
2009-07-13 15:15:00,24.32,24.34,24.24,24.26,962000.0,16.166,16.1793,16.1129,16.1262,962000.0
2009-07-13 15:20:00,24.27,24.27,23.79,24.25,739800.0,16.1328,16.1328,15.8137,16.1195,739800.0
2009-07-13 15:25:00,24.26,24.34,24.25,24.31,1077500.0,16.1262,16.1793,16.1195,16.1594,1077500.0
2009-07-13 15:30:00,24.31,24.44,24.26,24.43,1691800.0,16.1594,16.2458,16.1262,16.2392,1691800.0
2009-07-13 15:35:00,24.43,24.52,24.42,24.45,2102800.0,16.2392,16.299,16.2325,16.2525,2102800.0
2009-07-13 15:40:00,24.46,24.59,24.46,24.52,2794900.0,16.2591,16.3455,16.2591,16.299,2794900.0
2009-07-13 15:45:00,24.53,24.62,24.49,24.55,2596600.0,16.3056,16.3655,16.279,16.3189,2596600.0
2009-07-13 15:50:00,24.56,24.71,24.53,24.68,4363000.0,16.3256,16.4253,16.3056,16.4053,4363000.0
2009-07-13 15:55:00,24.68,24.8,24.66,24.7,7578700.0,16.4053,16.4851,16.392,16.4186,7578700.0
2009-07-14 09:30:00,24.72,24.83,24.42,24.6,2471100.0,16.4319,16.505,16.2325,16.3522,2471100.0
2009-07-14 09:35:00,24.6,24.65,24.37,24.44,2501900.0,16.3522,16.3854,16.1993,16.2458,2501900.0
2009-07-14 09:40:00,24.44,24.5,24.26,24.33,1832900.0,16.2458,16.2857,16.1262,16.1727,1832900.0
2009-07-14 09:45:00,24.33,24.37,24.22,24.28,1677200.0,16.1727,16.1993,16.0996,16.1394,1677200.0
2009-07-14 09:50:00,24.29,24.32,24.14,24.15,2212900.0,16.1461,16.166,16.0464,16.053,2212900.0
2009-07-14 09:55:00,24.15,24.75,24.0,24.08,2251400.0,16.053,16.4519,15.9533,16.0065,2251400.0
2009-07-14 10:00:00,24.08,24.15,24.03,24.1,1808000.0,16.0065,16.053,15.9733,16.0198,1808000.0
2009-07-14 10:05:00,24.11,24.2,23.95,24.13,1852900.0,16.0264,16.0863,15.9201,16.0397,1852900.0
2009-07-14 10:10:00,24.14,24.22,24.11,24.15,1352400.0,16.0464,16.0996,16.0264,16.053,1352400.0
2009-07-14 10:15:00,24.14,24.16,24.08,24.15,1062600.0,16.0464,16.0597,16.0065,16.053,1062600.0
2009-07-14 10:20:00,24.15,24.22,24.04,24.22,952500.0,16.053,16.0996,15.9799,16.0996,952500.0
2009-07-14 10:25:00,24.22,24.25,24.17,24.23,887200.0,16.0996,16.1195,16.0663,16.1062,887200.0
2009-07-14 10:30:00,24.22,24.23,24.11,24.11,803800.0,16.0996,16.1062,16.0264,16.0264,803800.0
2009-07-14 10:35:00,24.11,24.12,24.01,24.09,1135100.0,16.0264,16.0331,15.96,16.0132,1135100.0
2009-07-14 10:40:00,24.08,24.16,24.03,24.13,965900.0,16.0065,16.0597,15.9733,16.0397,965900.0
2009-07-14 10:45:00,24.13,24.19,24.08,24.14,1042600.0,16.0397,16.0796,16.0065,16.0464,1042600.0
2009-07-14 10:50:00,24.15,24.26,24.15,24.25,896700.0,16.053,16.1262,16.053,16.1195,896700.0
2009-07-14 10:55:00,24.25,24.29,24.22,24.24,774400.0,16.1195,16.1461,16.0996,16.1129,774400.0
2009-07-14 11:00:00,24.25,24.26,24.16,24.22,551000.0,16.1195,16.1262,16.0597,16.0996,551000.0
2009-07-14 11:05:00,24.23,24.3,24.23,24.28,861100.0,16.1062,16.1527,16.1062,16.1394,861100.0
2009-07-14 11:10:00,24.28,24.39,24.28,24.37,1109300.0,16.1394,16.2126,16.1394,16.1993,1109300.0
2009-07-14 11:15:00,24.36,24.44,24.36,24.41,965100.0,16.1926,16.2458,16.1926,16.2259,965100.0
2009-07-14 11:20:00,24.41,24.42,24.32,24.38,646200.0,16.2259,16.2325,16.166,16.2059,646200.0
2009-07-14 11:25:00,24.38,24.44,24.34,24.37,748200.0,16.2059,16.2458,16.1793,16.1993,748200.0
2009-07-14 11:30:00,24.37,24.43,24.31,24.42,696000.0,16.1993,16.2392,16.1594,16.2325,696000.0
2009-07-14 11:35:00,24.41,24.46,24.36,24.46,650600.0,16.2259,16.2591,16.1926,16.2591,650600.0
2009-07-14 11:40:00,24.45,24.48,24.4,24.43,482000.0,16.2525,16.2724,16.2192,16.2392,482000.0
2009-07-14 11:45:00,24.43,24.5,24.41,24.44,721800.0,16.2392,16.2857,16.2259,16.2458,721800.0
2009-07-14 11:50:00,24.44,24.52,24.43,24.46,903600.0,16.2458,16.299,16.2392,16.2591,903600.0
2009-07-14 11:55:00,24.47,24.47,24.37,24.39,699700.0,16.2657,16.2657,16.1993,16.2126,699700.0
2009-07-14 12:00:00,24.39,24.39,24.33,24.35,541500.0,16.2126,16.2126,16.1727,16.186,541500.0
2009-07-14 12:05:00,24.35,24.36,24.3,24.34,480500.0,16.186,16.1926,16.1527,16.1793,480500.0
2009-07-14 12:10:00,24.33,24.33,24.23,24.26,416600.0,16.1727,16.1727,16.1062,16.1262,416600.0
2009-07-14 12:15:00,24.25,24.26,24.16,24.18,784600.0,16.1195,16.1262,16.0597,16.073,784600.0
2009-07-14 12:20:00,24.18,24.18,24.09,24.17,798000.0,16.073,16.073,16.0132,16.0663,798000.0
2009-07-14 12:25:00,24.18,24.24,24.16,24.19,471100.0,16.073,16.1129,16.0597,16.0796,471100.0
2009-07-14 12:30:00,24.19,24.25,24.18,24.2,323100.0,16.0796,16.1195,16.073,16.0863,323100.0
2009-07-14 12:35:00,24.2,24.27,24.18,24.27,392300.0,16.0863,16.1328,16.073,16.1328,392300.0
2009-07-14 12:40:00,24.27,24.27,24.23,24.25,243200.0,16.1328,16.1328,16.1062,16.1195,243200.0
2009-07-14 12:45:00,24.25,24.37,24.24,24.34,389500.0,16.1195,16.1993,16.1129,16.1793,389500.0
2009-07-14 12:50:00,24.34,24.38,24.29,24.3,350900.0,16.1793,16.2059,16.1461,16.1527,350900.0
2009-07-14 12:55:00,24.3,24.34,24.3,24.32,166100.0,16.1527,16.1793,16.1527,16.166,166100.0
2009-07-14 13:00:00,24.32,24.34,24.31,24.32,219300.0,16.166,16.1793,16.1594,16.166,219300.0
2009-07-14 13:05:00,24.31,24.32,24.23,24.25,460000.0,16.1594,16.166,16.1062,16.1195,460000.0
2009-07-14 13:10:00,24.24,24.28,24.17,24.19,822800.0,16.1129,16.1394,16.0663,16.0796,822800.0
2009-07-14 13:15:00,24.2,24.2,24.15,24.15,498300.0,16.0863,16.0863,16.053,16.053,498300.0
2009-07-14 13:20:00,24.16,24.2,24.16,24.19,317900.0,16.0597,16.0863,16.0597,16.0796,317900.0
2009-07-14 13:25:00,24.19,24.23,24.18,24.22,247500.0,16.0796,16.1062,16.073,16.0996,247500.0
2009-07-14 13:30:00,24.22,24.26,24.21,24.23,214400.0,16.0996,16.1262,16.0929,16.1062,214400.0
2009-07-14 13:35:00,24.23,24.25,24.21,24.23,276000.0,16.1062,16.1195,16.0929,16.1062,276000.0
2009-07-14 13:40:00,24.23,24.29,24.23,24.28,427600.0,16.1062,16.1461,16.1062,16.1394,427600.0
2009-07-14 13:45:00,24.28,24.32,24.26,24.27,375700.0,16.1394,16.166,16.1262,16.1328,375700.0
2009-07-14 13:50:00,24.27,24.32,24.26,24.27,482000.0,16.1328,16.166,16.1262,16.1328,482000.0
2009-07-14 13:55:00,24.27,24.28,24.25,24.28,155900.0,16.1328,16.1394,16.1195,16.1394,155900.0
2009-07-14 14:00:00,24.28,24.28,24.13,24.18,723500.0,16.1394,16.1394,16.0397,16.073,723500.0
2009-07-14 14:05:00,24.17,24.23,24.17,24.22,472300.0,16.0663,16.1062,16.0663,16.0996,472300.0
2009-07-14 14:10:00,24.22,24.25,24.18,24.19,450400.0,16.0996,16.1195,16.073,16.0796,450400.0
2009-07-14 14:15:00,24.2,24.25,24.19,24.23,369000.0,16.0863,16.1195,16.0796,16.1062,369000.0
2009-07-14 14:20:00,24.23,24.29,24.22,24.23,433200.0,16.1062,16.1461,16.0996,16.1062,433200.0
2009-07-14 14:25:00,24.24,24.26,24.18,24.18,528400.0,16.1129,16.1262,16.073,16.073,528400.0
2009-07-14 14:30:00,24.17,24.22,24.15,24.22,691500.0,16.0663,16.0996,16.053,16.0996,691500.0
2009-07-14 14:35:00,24.22,24.25,24.2,24.21,286000.0,16.0996,16.1195,16.0863,16.0929,286000.0
2009-07-14 14:40:00,24.22,24.27,24.21,24.27,438200.0,16.0996,16.1328,16.0929,16.1328,438200.0
2009-07-14 14:45:00,24.27,24.33,24.24,24.26,822300.0,16.1328,16.1727,16.1129,16.1262,822300.0
2009-07-14 14:50:00,24.27,24.28,24.23,24.28,533400.0,16.1328,16.1394,16.1062,16.1394,533400.0
2009-07-14 14:55:00,24.28,24.3,24.24,24.27,364900.0,16.1394,16.1527,16.1129,16.1328,364900.0
2009-07-14 15:00:00,24.27,24.33,24.25,24.31,825100.0,16.1328,16.1727,16.1195,16.1594,825100.0
2009-07-14 15:05:00,24.32,24.35,24.27,24.29,728900.0,16.166,16.186,16.1328,16.1461,728900.0
2009-07-14 15:10:00,24.28,24.35,24.25,24.33,644800.0,16.1394,16.186,16.1195,16.1727,644800.0
2009-07-14 15:15:00,24.32,24.33,24.26,24.26,343200.0,16.166,16.1727,16.1262,16.1262,343200.0
2009-07-14 15:20:00,24.26,24.28,24.23,24.24,437800.0,16.1262,16.1394,16.1062,16.1129,437800.0
2009-07-14 15:25:00,24.24,24.28,24.23,24.27,459000.0,16.1129,16.1394,16.1062,16.1328,459000.0
2009-07-14 15:30:00,24.26,24.28,24.23,24.25,525700.0,16.1262,16.1394,16.1062,16.1195,525700.0
2009-07-14 15:35:00,24.25,24.28,24.24,24.27,702800.0,16.1195,16.1394,16.1129,16.1328,702800.0
2009-07-14 15:40:00,24.28,24.42,24.24,24.41,1702800.0,16.1394,16.2325,16.1129,16.2259,1702800.0
2009-07-14 15:45:00,24.41,24.44,24.36,24.43,1728200.0,16.2259,16.2458,16.1926,16.2392,1728200.0
2009-07-14 15:50:00,24.43,24.49,24.42,24.45,1529500.0,16.2392,16.279,16.2325,16.2525,1529500.0
2009-07-14 15:55:00,24.45,24.5,24.33,24.36,2716300.0,16.2525,16.2857,16.1727,16.1926,2716300.0
2009-07-15 09:30:00,24.71,24.9,24.65,24.85,2187000.0,16.4253,16.5516,16.3854,16.5183,2187000.0
2009-07-15 09:35:00,24.85,24.95,24.78,24.92,1556500.0,16.5183,16.5848,16.4718,16.5649,1556500.0
2009-07-15 09:40:00,24.92,24.95,24.86,24.89,1360100.0,16.5649,16.5848,16.525,16.5449,1360100.0
2009-07-15 09:45:00,24.88,24.92,24.79,24.87,1095700.0,16.5383,16.5649,16.4785,16.5316,1095700.0
2009-07-15 09:50:00,24.87,24.91,24.85,24.91,1649800.0,16.5316,16.5582,16.5183,16.5582,1649800.0
2009-07-15 09:55:00,24.91,24.99,24.89,24.95,2427600.0,16.5582,16.6114,16.5449,16.5848,2427600.0
2009-07-15 10:00:00,24.94,24.99,24.88,24.91,1164100.0,16.5782,16.6114,16.5383,16.5582,1164100.0
2009-07-15 10:05:00,24.91,24.95,24.88,24.9,650700.0,16.5582,16.5848,16.5383,16.5516,650700.0
2009-07-15 10:10:00,24.89,24.89,24.85,24.86,678400.0,16.5449,16.5449,16.5183,16.525,678400.0
2009-07-15 10:15:00,24.87,24.88,24.84,24.87,618800.0,16.5316,16.5383,16.5117,16.5316,618800.0
2009-07-15 10:20:00,24.87,24.89,24.82,24.88,727800.0,16.5316,16.5449,16.4984,16.5383,727800.0
2009-07-15 10:25:00,24.88,24.89,24.86,24.88,474400.0,16.5383,16.5449,16.525,16.5383,474400.0
2009-07-15 10:30:00,24.88,24.94,24.87,24.92,1058600.0,16.5383,16.5782,16.5316,16.5649,1058600.0
2009-07-15 10:35:00,24.92,24.95,24.9,24.93,637800.0,16.5649,16.5848,16.5516,16.5715,637800.0
2009-07-15 10:40:00,24.94,24.94,24.86,24.88,883800.0,16.5782,16.5782,16.525,16.5383,883800.0
2009-07-15 10:45:00,24.88,24.89,24.83,24.84,536800.0,16.5383,16.5449,16.505,16.5117,536800.0
2009-07-15 10:50:00,24.84,24.86,24.74,24.8,1016800.0,16.5117,16.525,16.4452,16.4851,1016800.0
2009-07-15 10:55:00,24.8,24.81,24.74,24.77,451800.0,16.4851,16.4918,16.4452,16.4652,451800.0
2009-07-15 11:00:00,24.77,24.84,24.77,24.84,464200.0,16.4652,16.5117,16.4652,16.5117,464200.0
2009-07-15 11:05:00,24.84,24.84,24.79,24.79,499700.0,16.5117,16.5117,16.4785,16.4785,499700.0
2009-07-15 11:10:00,24.79,24.8,24.75,24.79,461300.0,16.4785,16.4851,16.4519,16.4785,461300.0
2009-07-15 11:15:00,24.79,24.98,24.79,24.94,954700.0,16.4785,16.6048,16.4785,16.5782,954700.0
2009-07-15 11:20:00,24.93,24.99,24.93,24.96,1082000.0,16.5715,16.6114,16.5715,16.5915,1082000.0
2009-07-15 11:25:00,24.96,24.99,24.95,24.97,835200.0,16.5915,16.6114,16.5848,16.5981,835200.0
2009-07-15 11:30:00,24.97,25.11,24.86,25.08,2228100.0,16.5981,16.6912,16.525,16.6712,2228100.0
2009-07-15 11:35:00,25.08,25.17,25.08,25.13,1131300.0,16.6712,16.7311,16.6712,16.7045,1131300.0
2009-07-15 11:40:00,25.14,25.17,25.07,25.08,700200.0,16.7111,16.7311,16.6646,16.6712,700200.0
2009-07-15 11:45:00,25.09,25.12,25.06,25.07,511300.0,16.6779,16.6978,16.6579,16.6646,511300.0
2009-07-15 11:50:00,25.07,25.12,25.06,25.1,566400.0,16.6646,16.6978,16.6579,16.6845,566400.0
2009-07-15 11:55:00,25.1,25.12,25.06,25.07,577700.0,16.6845,16.6978,16.6579,16.6646,577700.0
2009-07-15 12:00:00,25.07,25.08,25.02,25.06,349700.0,16.6646,16.6712,16.6313,16.6579,349700.0
2009-07-15 12:05:00,25.05,25.08,25.04,25.07,429200.0,16.6513,16.6712,16.6446,16.6646,429200.0
2009-07-15 12:10:00,25.07,25.08,25.02,25.08,507800.0,16.6646,16.6712,16.6313,16.6712,507800.0
2009-07-15 12:15:00,25.08,25.15,25.08,25.12,658900.0,16.6712,16.7178,16.6712,16.6978,658900.0
2009-07-15 12:20:00,25.11,25.18,25.11,25.18,457800.0,16.6912,16.7377,16.6912,16.7377,457800.0
2009-07-15 12:25:00,25.18,25.19,25.07,25.11,711400.0,16.7377,16.7443,16.6646,16.6912,711400.0
2009-07-15 12:30:00,25.1,25.18,25.09,25.17,550900.0,16.6845,16.7377,16.6779,16.7311,550900.0
2009-07-15 12:35:00,25.17,25.22,25.15,25.15,592900.0,16.7311,16.7643,16.7178,16.7178,592900.0
2009-07-15 12:40:00,25.15,25.2,25.13,25.17,495700.0,16.7178,16.751,16.7045,16.7311,495700.0
2009-07-15 12:45:00,25.18,25.23,25.17,25.23,494900.0,16.7377,16.7709,16.7311,16.7709,494900.0
2009-07-15 12:50:00,25.22,25.27,25.2,25.21,805400.0,16.7643,16.7975,16.751,16.7576,805400.0
2009-07-15 12:55:00,25.2,25.23,25.16,25.23,544300.0,16.751,16.7709,16.7244,16.7709,544300.0
2009-07-15 13:00:00,25.22,25.29,25.21,25.25,738200.0,16.7643,16.8108,16.7576,16.7842,738200.0
2009-07-15 13:05:00,25.24,25.29,25.24,25.25,677000.0,16.7776,16.8108,16.7776,16.7842,677000.0
2009-07-15 13:10:00,25.25,25.31,25.23,25.3,870600.0,16.7842,16.8241,16.7709,16.8175,870600.0
2009-07-15 13:15:00,25.31,25.38,25.3,25.38,987000.0,16.8241,16.8706,16.8175,16.8706,987000.0
2009-07-15 13:20:00,25.38,25.44,25.37,25.39,798200.0,16.8706,16.9105,16.864,16.8773,798200.0
2009-07-15 13:25:00,25.39,25.42,25.36,25.41,501800.0,16.8773,16.8972,16.8573,16.8906,501800.0
2009-07-15 13:30:00,25.42,25.44,25.36,25.36,551500.0,16.8972,16.9105,16.8573,16.8573,551500.0
2009-07-15 13:35:00,25.37,25.4,25.32,25.39,588400.0,16.864,16.8839,16.8308,16.8773,588400.0
2009-07-15 13:40:00,25.39,25.43,25.34,25.42,627400.0,16.8773,16.9039,16.8441,16.8972,627400.0
2009-07-15 13:45:00,25.39,25.42,25.36,25.37,384600.0,16.8773,16.8972,16.8573,16.864,384600.0
2009-07-15 13:50:00,25.37,25.4,25.32,25.32,633700.0,16.864,16.8839,16.8308,16.8308,633700.0
2009-07-15 13:55:00,25.32,25.35,25.3,25.33,516100.0,16.8308,16.8507,16.8175,16.8374,516100.0
2009-07-15 14:00:00,25.33,25.34,25.07,25.23,1410100.0,16.8374,16.8441,16.6646,16.7709,1410100.0
2009-07-15 14:05:00,25.24,25.29,25.17,25.19,1606700.0,16.7776,16.8108,16.7311,16.7443,1606700.0
2009-07-15 14:10:00,25.19,25.24,25.15,25.24,829300.0,16.7443,16.7776,16.7178,16.7776,829300.0
2009-07-15 14:15:00,25.23,25.25,25.18,25.2,812900.0,16.7709,16.7842,16.7377,16.751,812900.0
2009-07-15 14:20:00,25.21,25.28,25.18,25.26,833700.0,16.7576,16.8042,16.7377,16.7909,833700.0
2009-07-15 14:25:00,25.27,25.4,25.2,25.24,575600.0,16.7975,16.8839,16.751,16.7776,575600.0
2009-07-15 14:30:00,25.24,25.28,25.23,25.23,546100.0,16.7776,16.8042,16.7709,16.7709,546100.0
2009-07-15 14:35:00,25.23,25.28,25.22,25.25,373700.0,16.7709,16.8042,16.7643,16.7842,373700.0
2009-07-15 14:40:00,25.26,25.3,25.18,25.23,927200.0,16.7909,16.8175,16.7377,16.7709,927200.0
2009-07-15 14:45:00,25.23,25.38,25.22,25.36,1041600.0,16.7709,16.8706,16.7643,16.8573,1041600.0
2009-07-15 14:50:00,25.36,25.4,25.32,25.36,881300.0,16.8573,16.8839,16.8308,16.8573,881300.0
2009-07-15 14:55:00,25.36,25.44,25.33,25.42,1204000.0,16.8573,16.9105,16.8374,16.8972,1204000.0
2009-07-15 15:00:00,25.42,25.47,25.36,25.44,946200.0,16.8972,16.9305,16.8573,16.9105,946200.0
2009-07-15 15:05:00,25.44,25.45,25.33,25.36,1316000.0,16.9105,16.9172,16.8374,16.8573,1316000.0
2009-07-15 15:10:00,25.37,25.43,25.34,25.34,934800.0,16.864,16.9039,16.8441,16.8441,934800.0
2009-07-15 15:15:00,25.34,25.41,25.34,25.4,1007300.0,16.8441,16.8906,16.8441,16.8839,1007300.0
2009-07-15 15:20:00,25.4,25.43,25.34,25.36,1303300.0,16.8839,16.9039,16.8441,16.8573,1303300.0
2009-07-15 15:25:00,25.36,25.4,25.22,25.3,1576300.0,16.8573,16.8839,16.7643,16.8175,1576300.0
2009-07-15 15:30:00,25.31,25.33,25.19,25.33,1694000.0,16.8241,16.8374,16.7443,16.8374,1694000.0
2009-07-15 15:35:00,25.32,25.44,25.26,25.4,1791900.0,16.8308,16.9105,16.7909,16.8839,1791900.0
2009-07-15 15:40:00,25.4,25.41,25.31,25.4,2291900.0,16.8839,16.8906,16.8241,16.8839,2291900.0
2009-07-15 15:45:00,25.36,25.39,25.24,25.34,2485200.0,16.8573,16.8773,16.7776,16.8441,2485200.0
2009-07-15 15:50:00,25.35,25.46,25.32,25.45,3648300.0,16.8507,16.9238,16.8308,16.9172,3648300.0
2009-07-15 15:55:00,25.45,25.46,25.13,25.2,6610600.0,16.9172,16.9238,16.7045,16.751,6610600.0
2009-07-16 09:30:00,25.07,25.12,24.87,24.97,1895400.0,16.6646,16.6978,16.5316,16.5981,1895400.0
2009-07-16 09:35:00,24.97,25.0,24.74,24.91,2083700.0,16.5981,16.618,16.4452,16.5582,2083700.0
2009-07-16 09:40:00,24.91,24.97,24.87,24.97,1136200.0,16.5582,16.5981,16.5316,16.5981,1136200.0
2009-07-16 09:45:00,24.97,25.06,24.95,25.0,1302200.0,16.5981,16.6579,16.5848,16.618,1302200.0
2009-07-16 09:50:00,25.0,25.09,24.89,25.0,1150700.0,16.618,16.6779,16.5449,16.618,1150700.0
2009-07-16 09:55:00,25.0,25.02,24.81,24.91,908300.0,16.618,16.6313,16.4918,16.5582,908300.0
2009-07-16 10:00:00,24.91,24.95,24.78,24.78,1339000.0,16.5582,16.5848,16.4718,16.4718,1339000.0
2009-07-16 10:05:00,24.78,24.79,24.66,24.7,1276200.0,16.4718,16.4785,16.392,16.4186,1276200.0
2009-07-16 10:10:00,24.7,24.75,24.57,24.71,1329300.0,16.4186,16.4519,16.3322,16.4253,1329300.0
2009-07-16 10:15:00,24.71,24.81,24.67,24.72,904100.0,16.4253,16.4918,16.3987,16.4319,904100.0
2009-07-16 10:20:00,24.72,24.8,24.68,24.75,920400.0,16.4319,16.4851,16.4053,16.4519,920400.0
2009-07-16 10:25:00,24.76,24.88,24.74,24.83,556000.0,16.4585,16.5383,16.4452,16.505,556000.0
2009-07-16 10:30:00,24.83,24.97,24.81,24.93,1362600.0,16.505,16.5981,16.4918,16.5715,1362600.0
2009-07-16 10:35:00,24.93,24.98,24.89,24.94,759500.0,16.5715,16.6048,16.5449,16.5782,759500.0
2009-07-16 10:40:00,24.94,24.95,24.88,24.91,621500.0,16.5782,16.5848,16.5383,16.5582,621500.0
2009-07-16 10:45:00,24.91,25.04,24.91,24.99,909700.0,16.5582,16.6446,16.5582,16.6114,909700.0
2009-07-16 10:50:00,24.99,25.06,24.95,25.05,598000.0,16.6114,16.6579,16.5848,16.6513,598000.0
2009-07-16 10:55:00,25.05,25.06,24.9,24.92,495000.0,16.6513,16.6579,16.5516,16.5649,495000.0
2009-07-16 11:00:00,24.92,24.96,24.86,24.87,518100.0,16.5649,16.5915,16.525,16.5316,518100.0
2009-07-16 11:05:00,24.86,24.94,24.84,24.84,589900.0,16.525,16.5782,16.5117,16.5117,589900.0
2009-07-16 11:10:00,24.84,24.86,24.76,24.81,724400.0,16.5117,16.525,16.4585,16.4918,724400.0
2009-07-16 11:15:00,24.81,24.82,24.68,24.74,725700.0,16.4918,16.4984,16.4053,16.4452,725700.0
2009-07-16 11:20:00,24.74,24.82,24.73,24.81,349400.0,16.4452,16.4984,16.4386,16.4918,349400.0
2009-07-16 11:25:00,24.82,24.87,24.79,24.84,401000.0,16.4984,16.5316,16.4785,16.5117,401000.0
2009-07-16 11:30:00,24.84,24.84,24.73,24.73,510800.0,16.5117,16.5117,16.4386,16.4386,510800.0
2009-07-16 11:35:00,24.74,24.81,24.71,24.8,307000.0,16.4452,16.4918,16.4253,16.4851,307000.0
2009-07-16 11:40:00,24.8,24.86,24.8,24.83,397600.0,16.4851,16.525,16.4851,16.505,397600.0
2009-07-16 11:45:00,24.83,24.87,24.8,24.84,443400.0,16.505,16.5316,16.4851,16.5117,443400.0
2009-07-16 11:50:00,24.85,24.85,24.82,24.83,278300.0,16.5183,16.5183,16.4984,16.505,278300.0
2009-07-16 11:55:00,24.83,24.94,24.83,24.94,721400.0,16.505,16.5782,16.505,16.5782,721400.0
2009-07-16 12:00:00,24.93,24.93,24.87,24.9,317900.0,16.5715,16.5715,16.5316,16.5516,317900.0
2009-07-16 12:05:00,24.9,24.91,24.85,24.86,278600.0,16.5516,16.5582,16.5183,16.525,278600.0
2009-07-16 12:10:00,24.86,24.89,24.85,24.89,194000.0,16.525,16.5449,16.5183,16.5449,194000.0
2009-07-16 12:15:00,24.88,24.89,24.76,24.79,588400.0,16.5383,16.5449,16.4585,16.4785,588400.0
2009-07-16 12:20:00,24.8,24.9,24.77,24.78,155700.0,16.4851,16.5516,16.4652,16.4718,155700.0
2009-07-16 12:25:00,24.78,24.85,24.77,24.85,198000.0,16.4718,16.5183,16.4652,16.5183,198000.0
2009-07-16 12:30:00,24.85,24.86,24.8,24.85,435900.0,16.5183,16.525,16.4851,16.5183,435900.0
2009-07-16 12:35:00,24.85,24.86,24.77,24.8,343700.0,16.5183,16.525,16.4652,16.4851,343700.0
2009-07-16 12:40:00,24.8,24.85,24.8,24.85,118300.0,16.4851,16.5183,16.4851,16.5183,118300.0
2009-07-16 12:45:00,24.85,24.88,24.78,24.82,323900.0,16.5183,16.5383,16.4718,16.4984,323900.0
2009-07-16 12:50:00,24.81,24.84,24.76,24.77,225100.0,16.4918,16.5117,16.4585,16.4652,225100.0
2009-07-16 12:55:00,24.77,24.78,24.73,24.74,351200.0,16.4652,16.4718,16.4386,16.4452,351200.0
2009-07-16 13:00:00,24.75,24.8,24.75,24.78,262200.0,16.4519,16.4851,16.4519,16.4718,262200.0
2009-07-16 13:05:00,24.78,24.78,24.7,24.72,390400.0,16.4718,16.4718,16.4186,16.4319,390400.0
2009-07-16 13:10:00,24.72,24.77,24.71,24.76,199300.0,16.4319,16.4652,16.4253,16.4585,199300.0
2009-07-16 13:15:00,24.77,24.82,24.76,24.81,359700.0,16.4652,16.4984,16.4585,16.4918,359700.0
2009-07-16 13:20:00,24.82,24.86,24.81,24.85,380800.0,16.4984,16.525,16.4918,16.5183,380800.0
2009-07-16 13:25:00,24.86,24.89,24.84,24.85,415700.0,16.525,16.5449,16.5117,16.5183,415700.0
2009-07-16 13:30:00,24.86,24.9,24.83,24.87,457100.0,16.525,16.5516,16.505,16.5316,457100.0
2009-07-16 13:35:00,24.87,24.87,24.84,24.87,165100.0,16.5316,16.5316,16.5117,16.5316,165100.0
2009-07-16 13:40:00,24.87,24.96,24.87,24.94,610100.0,16.5316,16.5915,16.5316,16.5782,610100.0
2009-07-16 13:45:00,24.95,25.03,24.93,25.02,729400.0,16.5848,16.638,16.5715,16.6313,729400.0
2009-07-16 13:50:00,25.02,25.09,25.01,25.07,635800.0,16.6313,16.6779,16.6247,16.6646,635800.0
2009-07-16 13:55:00,25.07,25.08,25.03,25.05,526300.0,16.6646,16.6712,16.638,16.6513,526300.0
2009-07-16 14:00:00,25.06,25.11,25.03,25.05,758100.0,16.6579,16.6912,16.638,16.6513,758100.0
2009-07-16 14:05:00,25.06,25.08,25.05,25.06,246700.0,16.6579,16.6712,16.6513,16.6579,246700.0
2009-07-16 14:10:00,25.06,25.14,25.02,25.12,570500.0,16.6579,16.7111,16.6313,16.6978,570500.0
2009-07-16 14:15:00,25.12,25.15,25.07,25.11,571000.0,16.6978,16.7178,16.6646,16.6912,571000.0
2009-07-16 14:20:00,25.11,25.24,25.1,25.24,611700.0,16.6912,16.7776,16.6845,16.7776,611700.0
2009-07-16 14:25:00,25.23,25.3,25.22,25.25,876700.0,16.7709,16.8175,16.7643,16.7842,876700.0
2009-07-16 14:30:00,25.24,25.26,25.21,25.22,552900.0,16.7776,16.7909,16.7576,16.7643,552900.0
2009-07-16 14:35:00,25.22,25.28,25.21,25.27,633000.0,16.7643,16.8042,16.7576,16.7975,633000.0
2009-07-16 14:40:00,25.27,25.29,25.21,25.25,447400.0,16.7975,16.8108,16.7576,16.7842,447400.0
2009-07-16 14:45:00,25.25,25.3,25.22,25.25,597900.0,16.7842,16.8175,16.7643,16.7842,597900.0
2009-07-16 14:50:00,25.26,25.28,25.21,25.25,558700.0,16.7909,16.8042,16.7576,16.7842,558700.0
2009-07-16 14:55:00,25.25,25.26,25.2,25.22,586600.0,16.7842,16.7909,16.751,16.7643,586600.0
2009-07-16 15:00:00,25.23,25.26,25.2,25.26,643500.0,16.7709,16.7909,16.751,16.7909,643500.0
2009-07-16 15:05:00,25.25,25.26,25.1,25.1,857700.0,16.7842,16.7909,16.6845,16.6845,857700.0
2009-07-16 15:10:00,25.11,25.18,25.1,25.18,774800.0,16.6912,16.7377,16.6845,16.7377,774800.0
2009-07-16 15:15:00,25.18,25.19,25.15,25.16,380900.0,16.7377,16.7443,16.7178,16.7244,380900.0
2009-07-16 15:20:00,25.15,25.16,25.07,25.14,722200.0,16.7178,16.7244,16.6646,16.7111,722200.0
2009-07-16 15:25:00,25.13,25.2,25.12,25.18,563200.0,16.7045,16.751,16.6978,16.7377,563200.0
2009-07-16 15:30:00,25.18,25.25,25.18,25.22,708200.0,16.7377,16.7842,16.7377,16.7643,708200.0
2009-07-16 15:35:00,25.23,25.29,25.22,25.29,1126400.0,16.7709,16.8108,16.7643,16.8108,1126400.0
2009-07-16 15:40:00,25.28,25.38,25.26,25.28,1784900.0,16.8042,16.8706,16.7909,16.8042,1784900.0
2009-07-16 15:45:00,25.28,25.35,25.21,25.24,1124300.0,16.8042,16.8507,16.7576,16.7776,1124300.0
2009-07-16 15:50:00,25.24,25.24,25.06,25.07,2270500.0,16.7776,16.7776,16.6579,16.6646,2270500.0
2009-07-16 15:55:00,25.07,25.17,25.02,25.09,3870600.0,16.6646,16.7311,16.6313,16.6779,3870600.0
2009-07-17 09:30:00,25.05,25.07,24.8,25.03,4958600.0,16.6513,16.6646,16.4851,16.638,4958600.0
2009-07-17 09:35:00,25.03,25.2,24.92,24.95,1354500.0,16.638,16.751,16.5649,16.5848,1354500.0
2009-07-17 09:40:00,24.95,25.14,24.94,25.12,1094800.0,16.5848,16.7111,16.5782,16.6978,1094800.0
2009-07-17 09:45:00,25.13,25.23,25.1,25.1,849400.0,16.7045,16.7709,16.6845,16.6845,849400.0
2009-07-17 09:50:00,25.09,25.16,25.01,25.15,1035400.0,16.6779,16.7244,16.6247,16.7178,1035400.0
2009-07-17 09:55:00,25.15,25.32,25.14,25.31,1634300.0,16.7178,16.8308,16.7111,16.8241,1634300.0
2009-07-17 10:00:00,25.31,25.33,25.2,25.24,1004100.0,16.8241,16.8374,16.751,16.7776,1004100.0
2009-07-17 10:05:00,25.24,25.3,25.08,25.16,1285500.0,16.7776,16.8175,16.6712,16.7244,1285500.0
2009-07-17 10:10:00,25.16,25.18,25.09,25.09,681900.0,16.7244,16.7377,16.6779,16.6779,681900.0
2009-07-17 10:15:00,25.09,25.12,25.03,25.06,787100.0,16.6779,16.6978,16.638,16.6579,787100.0
2009-07-17 10:20:00,25.06,25.23,25.05,25.22,967900.0,16.6579,16.7709,16.6513,16.7643,967900.0
2009-07-17 10:25:00,25.21,25.22,25.07,25.11,638900.0,16.7576,16.7643,16.6646,16.6912,638900.0
2009-07-17 10:30:00,25.11,25.15,25.08,25.13,482900.0,16.6912,16.7178,16.6712,16.7045,482900.0
2009-07-17 10:35:00,25.13,25.14,25.04,25.05,697300.0,16.7045,16.7111,16.6446,16.6513,697300.0
2009-07-17 10:40:00,25.06,25.15,24.99,25.02,629400.0,16.6579,16.7178,16.6114,16.6313,629400.0
2009-07-17 10:45:00,25.02,25.06,24.99,24.99,449300.0,16.6313,16.6579,16.6114,16.6114,449300.0
2009-07-17 10:50:00,24.99,25.03,24.96,25.0,972800.0,16.6114,16.638,16.5915,16.618,972800.0
2009-07-17 10:55:00,25.01,25.06,24.98,25.02,607200.0,16.6247,16.6579,16.6048,16.6313,607200.0
2009-07-17 11:00:00,25.02,25.05,24.98,25.01,543500.0,16.6313,16.6513,16.6048,16.6247,543500.0
2009-07-17 11:05:00,25.0,25.0,24.92,24.95,771300.0,16.618,16.618,16.5649,16.5848,771300.0
2009-07-17 11:10:00,24.95,24.98,24.89,24.96,650100.0,16.5848,16.6048,16.5449,16.5915,650100.0
2009-07-17 11:15:00,24.95,24.96,24.79,24.82,859600.0,16.5848,16.5915,16.4785,16.4984,859600.0
2009-07-17 11:20:00,24.82,24.92,24.79,24.92,762400.0,16.4984,16.5649,16.4785,16.5649,762400.0
2009-07-17 11:25:00,24.92,24.92,24.8,24.81,659200.0,16.5649,16.5649,16.4851,16.4918,659200.0
2009-07-17 11:30:00,24.81,24.81,24.66,24.7,913300.0,16.4918,16.4918,16.392,16.4186,913300.0
2009-07-17 11:35:00,24.69,24.7,24.58,24.65,962800.0,16.412,16.4186,16.3389,16.3854,962800.0
2009-07-17 11:40:00,24.64,24.69,24.64,24.66,302900.0,16.3787,16.412,16.3787,16.392,302900.0
2009-07-17 11:45:00,24.66,24.84,24.61,24.83,987000.0,16.392,16.5117,16.3588,16.505,987000.0
2009-07-17 11:50:00,24.84,24.84,24.72,24.75,411200.0,16.5117,16.5117,16.4319,16.4519,411200.0
2009-07-17 11:55:00,24.75,24.79,24.71,24.75,416400.0,16.4519,16.4785,16.4253,16.4519,416400.0
2009-07-17 12:00:00,24.75,24.85,24.75,24.84,304000.0,16.4519,16.5183,16.4519,16.5117,304000.0
2009-07-17 12:05:00,24.85,24.93,24.84,24.86,647700.0,16.5183,16.5715,16.5117,16.525,647700.0
2009-07-17 12:10:00,24.87,24.88,24.82,24.88,242800.0,16.5316,16.5383,16.4984,16.5383,242800.0
2009-07-17 12:15:00,24.88,24.91,24.87,24.88,166300.0,16.5383,16.5582,16.5316,16.5383,166300.0
2009-07-17 12:20:00,24.89,24.91,24.8,24.81,538900.0,16.5449,16.5582,16.4851,16.4918,538900.0
2009-07-17 12:25:00,24.81,24.83,24.75,24.77,360600.0,16.4918,16.505,16.4519,16.4652,360600.0
2009-07-17 12:30:00,24.77,24.79,24.74,24.78,248300.0,16.4652,16.4785,16.4452,16.4718,248300.0
2009-07-17 12:35:00,24.78,24.8,24.72,24.79,279300.0,16.4718,16.4851,16.4319,16.4785,279300.0
2009-07-17 12:40:00,24.79,24.82,24.76,24.78,203700.0,16.4785,16.4984,16.4585,16.4718,203700.0
2009-07-17 12:45:00,24.78,24.85,24.76,24.84,370700.0,16.4718,16.5183,16.4585,16.5117,370700.0
2009-07-17 12:50:00,24.83,24.85,24.76,24.77,338100.0,16.505,16.5183,16.4585,16.4652,338100.0
2009-07-17 12:55:00,24.76,24.82,24.75,24.8,204100.0,16.4585,16.4984,16.4519,16.4851,204100.0
2009-07-17 13:00:00,24.8,24.81,24.78,24.81,214200.0,16.4851,16.4918,16.4718,16.4918,214200.0
2009-07-17 13:05:00,24.81,24.82,24.79,24.79,106900.0,16.4918,16.4984,16.4785,16.4785,106900.0
2009-07-17 13:10:00,24.79,24.82,24.78,24.81,224800.0,16.4785,16.4984,16.4718,16.4918,224800.0
2009-07-17 13:15:00,24.8,24.85,24.8,24.83,295800.0,16.4851,16.5183,16.4851,16.505,295800.0
2009-07-17 13:20:00,24.83,24.9,24.82,24.89,336700.0,16.505,16.5516,16.4984,16.5449,336700.0
2009-07-17 13:25:00,24.89,24.94,24.87,24.94,284800.0,16.5449,16.5782,16.5316,16.5782,284800.0
2009-07-17 13:30:00,24.94,25.0,24.93,25.0,693900.0,16.5782,16.618,16.5715,16.618,693900.0
2009-07-17 13:35:00,25.0,25.0,24.92,25.0,919800.0,16.618,16.618,16.5649,16.618,919800.0
2009-07-17 13:40:00,25.0,25.04,24.97,25.02,458200.0,16.618,16.6446,16.5981,16.6313,458200.0
2009-07-17 13:45:00,25.02,25.03,24.93,24.97,278300.0,16.6313,16.638,16.5715,16.5981,278300.0
2009-07-17 13:50:00,24.97,24.99,24.92,24.92,305000.0,16.5981,16.6114,16.5649,16.5649,305000.0
2009-07-17 13:55:00,24.92,24.97,24.91,24.93,457100.0,16.5649,16.5981,16.5582,16.5715,457100.0
2009-07-17 14:00:00,24.93,24.96,24.93,24.94,277500.0,16.5715,16.5915,16.5715,16.5782,277500.0
2009-07-17 14:05:00,24.94,24.95,24.88,24.88,282100.0,16.5782,16.5848,16.5383,16.5383,282100.0
2009-07-17 14:10:00,24.88,24.89,24.83,24.86,424300.0,16.5383,16.5449,16.505,16.525,424300.0
2009-07-17 14:15:00,24.87,24.9,24.82,24.87,472100.0,16.5316,16.5516,16.4984,16.5316,472100.0
2009-07-17 14:20:00,24.87,24.93,24.84,24.91,312900.0,16.5316,16.5715,16.5117,16.5582,312900.0
2009-07-17 14:25:00,24.91,25.0,24.9,24.98,610500.0,16.5582,16.618,16.5516,16.6048,610500.0
2009-07-17 14:30:00,24.98,25.03,24.97,25.0,543500.0,16.6048,16.638,16.5981,16.618,543500.0
2009-07-17 14:35:00,24.99,25.02,24.98,24.99,217100.0,16.6114,16.6313,16.6048,16.6114,217100.0
2009-07-17 14:40:00,24.98,25.04,24.98,25.01,397700.0,16.6048,16.6446,16.6048,16.6247,397700.0
2009-07-17 14:45:00,25.0,25.04,24.98,25.01,645600.0,16.618,16.6446,16.6048,16.6247,645600.0
2009-07-17 14:50:00,25.0,25.03,24.99,24.99,340600.0,16.618,16.638,16.6114,16.6114,340600.0
2009-07-17 14:55:00,24.99,25.03,24.96,24.98,529200.0,16.6114,16.638,16.5915,16.6048,529200.0
2009-07-17 15:00:00,24.99,25.0,24.98,24.98,378700.0,16.6114,16.618,16.6048,16.6048,378700.0
2009-07-17 15:05:00,24.98,25.0,24.94,24.94,384800.0,16.6048,16.618,16.5782,16.5782,384800.0
2009-07-17 15:10:00,24.94,24.95,24.9,24.91,274500.0,16.5782,16.5848,16.5516,16.5582,274500.0
2009-07-17 15:15:00,24.9,24.93,24.87,24.91,887800.0,16.5516,16.5715,16.5316,16.5582,887800.0
2009-07-17 15:20:00,24.9,24.95,24.9,24.94,294600.0,16.5516,16.5848,16.5516,16.5782,294600.0
2009-07-17 15:25:00,24.93,24.95,24.9,24.94,410900.0,16.5715,16.5848,16.5516,16.5782,410900.0
2009-07-17 15:30:00,24.93,24.94,24.81,24.84,834900.0,16.5715,16.5782,16.4918,16.5117,834900.0
2009-07-17 15:35:00,24.84,24.88,24.82,24.86,430200.0,16.5117,16.5383,16.4984,16.525,430200.0
2009-07-17 15:40:00,24.86,24.98,24.86,24.98,887700.0,16.525,16.6048,16.525,16.6048,887700.0
2009-07-17 15:45:00,24.98,24.99,24.89,24.92,769900.0,16.6048,16.6114,16.5449,16.5649,769900.0
2009-07-17 15:50:00,24.92,24.98,24.91,24.95,1518800.0,16.5649,16.6048,16.5582,16.5848,1518800.0
2009-07-17 15:55:00,24.95,24.99,24.92,24.98,2064500.0,16.5848,16.6114,16.5649,16.6048,2064500.0
2009-07-20 09:30:00,25.08,25.56,24.76,25.48,2237700.0,16.6712,16.9903,16.4585,16.9371,2237700.0
2009-07-20 09:35:00,25.48,25.61,25.44,25.52,2120800.0,16.9371,17.0235,16.9105,16.9637,2120800.0
2009-07-20 09:40:00,25.53,25.61,25.43,25.45,1362100.0,16.9704,17.0235,16.9039,16.9172,1362100.0
2009-07-20 09:45:00,25.45,25.5,25.44,25.45,1134700.0,16.9172,16.9504,16.9105,16.9172,1134700.0
2009-07-20 09:50:00,25.45,25.48,25.36,25.46,1040500.0,16.9172,16.9371,16.8573,16.9238,1040500.0
2009-07-20 09:55:00,25.46,25.5,25.44,25.49,907100.0,16.9238,16.9504,16.9105,16.9438,907100.0
2009-07-20 10:00:00,25.49,25.6,25.46,25.51,1424800.0,16.9438,17.0169,16.9238,16.9571,1424800.0
2009-07-20 10:05:00,25.51,25.52,25.33,25.34,1215600.0,16.9571,16.9637,16.8374,16.8441,1215600.0
2009-07-20 10:10:00,25.34,25.4,25.26,25.38,1426800.0,16.8441,16.8839,16.7909,16.8706,1426800.0
2009-07-20 10:15:00,25.38,25.49,25.37,25.43,720400.0,16.8706,16.9438,16.864,16.9039,720400.0
2009-07-20 10:20:00,25.44,25.44,25.31,25.44,676500.0,16.9105,16.9105,16.8241,16.9105,676500.0
2009-07-20 10:25:00,25.44,25.44,25.33,25.37,662400.0,16.9105,16.9105,16.8374,16.864,662400.0
2009-07-20 10:30:00,25.37,25.5,25.35,25.41,1092800.0,16.864,16.9504,16.8507,16.8906,1092800.0
2009-07-20 10:35:00,25.41,25.47,25.39,25.46,932900.0,16.8906,16.9305,16.8773,16.9238,932900.0
2009-07-20 10:40:00,25.47,25.57,25.47,25.57,1217400.0,16.9305,16.9969,16.9305,16.9969,1217400.0
2009-07-20 10:45:00,25.57,25.58,25.53,25.57,902700.0,16.9969,17.0036,16.9704,16.9969,902700.0
2009-07-20 10:50:00,25.57,25.6,25.56,25.58,936000.0,16.9969,17.0169,16.9903,17.0036,936000.0
2009-07-20 10:55:00,25.59,25.75,25.58,25.71,1777000.0,17.0102,17.1166,17.0036,17.09,1777000.0
2009-07-20 11:00:00,25.71,25.74,25.5,25.74,896200.0,17.09,17.1099,16.9504,17.1099,896200.0
2009-07-20 11:05:00,25.73,25.8,25.72,25.76,1234200.0,17.1033,17.1498,17.0966,17.1232,1234200.0
2009-07-20 11:10:00,25.76,25.85,25.74,25.84,801500.0,17.1232,17.1831,17.1099,17.1764,801500.0
2009-07-20 11:15:00,25.85,25.87,25.8,25.82,860200.0,17.1831,17.1964,17.1498,17.1631,860200.0
2009-07-20 11:20:00,25.83,25.9,25.81,25.88,752500.0,17.1698,17.2163,17.1565,17.203,752500.0
2009-07-20 11:25:00,25.88,25.98,25.5,25.95,1340300.0,17.203,17.2695,16.9504,17.2495,1340300.0
2009-07-20 11:30:00,25.95,25.97,25.85,25.86,592600.0,17.2495,17.2628,17.1831,17.1897,592600.0
2009-07-20 11:35:00,25.86,25.9,25.86,25.87,349100.0,17.1897,17.2163,17.1897,17.1964,349100.0
2009-07-20 11:40:00,25.86,25.89,25.82,25.86,412400.0,17.1897,17.2097,17.1631,17.1897,412400.0
2009-07-20 11:45:00,25.87,25.89,25.83,25.83,341300.0,17.1964,17.2097,17.1698,17.1698,341300.0
2009-07-20 11:50:00,25.84,25.86,25.76,25.8,539700.0,17.1764,17.1897,17.1232,17.1498,539700.0
2009-07-20 11:55:00,25.81,25.81,25.69,25.69,504700.0,17.1565,17.1565,17.0767,17.0767,504700.0
2009-07-20 12:00:00,25.69,25.79,25.67,25.77,586500.0,17.0767,17.1432,17.0634,17.1299,586500.0
2009-07-20 12:05:00,25.77,25.85,25.76,25.84,557600.0,17.1299,17.1831,17.1232,17.1764,557600.0
2009-07-20 12:10:00,25.83,25.86,25.82,25.85,415300.0,17.1698,17.1897,17.1631,17.1831,415300.0
2009-07-20 12:15:00,25.85,25.88,25.83,25.84,325100.0,17.1831,17.203,17.1698,17.1764,325100.0
2009-07-20 12:20:00,25.84,25.87,25.8,25.82,509300.0,17.1764,17.1964,17.1498,17.1631,509300.0
2009-07-20 12:25:00,25.81,25.83,25.79,25.83,305400.0,17.1565,17.1698,17.1432,17.1698,305400.0
2009-07-20 12:30:00,25.82,25.84,25.76,25.77,354300.0,17.1631,17.1764,17.1232,17.1299,354300.0
2009-07-20 12:35:00,25.76,25.81,25.76,25.81,184900.0,17.1232,17.1565,17.1232,17.1565,184900.0
2009-07-20 12:40:00,25.81,25.83,25.78,25.82,222800.0,17.1565,17.1698,17.1365,17.1631,222800.0
2009-07-20 12:45:00,25.82,25.82,25.69,25.7,330400.0,17.1631,17.1631,17.0767,17.0834,330400.0
2009-07-20 12:50:00,25.69,25.74,25.69,25.73,271100.0,17.0767,17.1099,17.0767,17.1033,271100.0
2009-07-20 12:55:00,25.73,25.74,25.68,25.71,249200.0,17.1033,17.1099,17.0701,17.09,249200.0
2009-07-20 13:00:00,25.71,25.72,25.68,25.7,204200.0,17.09,17.0966,17.0701,17.0834,204200.0
2009-07-20 13:05:00,25.7,25.71,25.66,25.67,270400.0,17.0834,17.09,17.0568,17.0634,270400.0
2009-07-20 13:10:00,25.67,25.67,25.58,25.59,606000.0,17.0634,17.0634,17.0036,17.0102,606000.0
2009-07-20 13:15:00,25.6,25.72,25.58,25.62,553300.0,17.0169,17.0966,17.0036,17.0302,553300.0
2009-07-20 13:20:00,25.63,25.68,25.59,25.66,381000.0,17.0368,17.0701,17.0102,17.0568,381000.0
2009-07-20 13:25:00,25.67,25.73,25.64,25.68,433400.0,17.0634,17.1033,17.0435,17.0701,433400.0
2009-07-20 13:30:00,25.68,25.71,25.63,25.69,324300.0,17.0701,17.09,17.0368,17.0767,324300.0
2009-07-20 13:35:00,25.69,25.75,25.67,25.68,605400.0,17.0767,17.1166,17.0634,17.0701,605400.0
2009-07-20 13:40:00,25.67,25.73,25.67,25.69,331600.0,17.0634,17.1033,17.0634,17.0767,331600.0
2009-07-20 13:45:00,25.69,25.78,25.68,25.73,364300.0,17.0767,17.1365,17.0701,17.1033,364300.0
2009-07-20 13:50:00,25.73,25.74,25.69,25.72,233000.0,17.1033,17.1099,17.0767,17.0966,233000.0
2009-07-20 13:55:00,25.73,25.74,25.7,25.73,232600.0,17.1033,17.1099,17.0834,17.1033,232600.0
2009-07-20 14:00:00,25.72,25.74,25.68,25.7,258600.0,17.0966,17.1099,17.0701,17.0834,258600.0
2009-07-20 14:05:00,25.7,25.75,25.69,25.72,245500.0,17.0834,17.1166,17.0767,17.0966,245500.0
2009-07-20 14:10:00,25.72,25.77,25.71,25.75,336200.0,17.0966,17.1299,17.09,17.1166,336200.0
2009-07-20 14:15:00,25.75,25.8,25.71,25.79,362400.0,17.1166,17.1498,17.09,17.1432,362400.0
2009-07-20 14:20:00,25.78,25.79,25.69,25.7,503900.0,17.1365,17.1432,17.0767,17.0834,503900.0
2009-07-20 14:25:00,25.7,25.74,25.67,25.74,504500.0,17.0834,17.1099,17.0634,17.1099,504500.0
2009-07-20 14:30:00,25.75,25.8,25.73,25.77,486900.0,17.1166,17.1498,17.1033,17.1299,486900.0
2009-07-20 14:35:00,25.77,25.79,25.65,25.65,691300.0,17.1299,17.1432,17.0501,17.0501,691300.0
2009-07-20 14:40:00,25.65,25.71,25.61,25.69,555200.0,17.0501,17.09,17.0235,17.0767,555200.0
2009-07-20 14:45:00,25.68,25.73,25.61,25.67,783700.0,17.0701,17.1033,17.0235,17.0634,783700.0
2009-07-20 14:50:00,25.67,25.69,25.62,25.66,375400.0,17.0634,17.0767,17.0302,17.0568,375400.0
2009-07-20 14:55:00,25.67,25.69,25.62,25.63,292100.0,17.0634,17.0767,17.0302,17.0368,292100.0
2009-07-20 15:00:00,25.62,25.72,25.62,25.7,541900.0,17.0302,17.0966,17.0302,17.0834,541900.0
2009-07-20 15:05:00,25.71,25.78,25.68,25.74,818200.0,17.09,17.1365,17.0701,17.1099,818200.0
2009-07-20 15:10:00,25.73,25.78,25.72,25.76,583800.0,17.1033,17.1365,17.0966,17.1232,583800.0
2009-07-20 15:15:00,25.77,25.77,25.67,25.7,547900.0,17.1299,17.1299,17.0634,17.0834,547900.0
2009-07-20 15:20:00,25.7,25.7,25.65,25.66,572500.0,17.0834,17.0834,17.0501,17.0568,572500.0
2009-07-20 15:25:00,25.65,25.66,25.56,25.57,1208800.0,17.0501,17.0568,16.9903,16.9969,1208800.0
2009-07-20 15:30:00,25.56,25.59,25.51,25.59,1009100.0,16.9903,17.0102,16.9571,17.0102,1009100.0
2009-07-20 15:35:00,25.59,25.62,25.55,25.6,1095500.0,17.0102,17.0302,16.9836,17.0169,1095500.0
2009-07-20 15:40:00,25.6,25.63,25.51,25.54,1690700.0,17.0169,17.0368,16.9571,16.977,1690700.0
2009-07-20 15:45:00,25.54,25.59,25.54,25.54,1037300.0,16.977,17.0102,16.977,16.977,1037300.0
2009-07-20 15:50:00,25.54,25.6,25.52,25.57,2393000.0,16.977,17.0169,16.9637,16.9969,2393000.0
2009-07-20 15:55:00,25.58,25.58,25.46,25.47,3563400.0,17.0036,17.0036,16.9238,16.9305,3563400.0
2009-07-21 09:30:00,25.77,25.9,25.16,25.28,2045300.0,17.1299,17.2163,16.7244,16.8042,2045300.0
2009-07-21 09:35:00,25.28,25.31,24.95,24.99,2486700.0,16.8042,16.8241,16.5848,16.6114,2486700.0
2009-07-21 09:40:00,24.99,24.99,24.8,24.91,1888900.0,16.6114,16.6114,16.4851,16.5582,1888900.0
2009-07-21 09:45:00,24.91,25.08,24.88,25.05,1567600.0,16.5582,16.6712,16.5383,16.6513,1567600.0
2009-07-21 09:50:00,25.05,25.11,24.91,25.11,1367100.0,16.6513,16.6912,16.5582,16.6912,1367100.0
2009-07-21 09:55:00,25.11,25.24,25.05,25.19,1630200.0,16.6912,16.7776,16.6513,16.7443,1630200.0
2009-07-21 10:00:00,25.19,25.25,25.13,25.2,1395000.0,16.7443,16.7842,16.7045,16.751,1395000.0
2009-07-21 10:05:00,25.19,25.22,25.1,25.16,756800.0,16.7443,16.7643,16.6845,16.7244,756800.0
2009-07-21 10:10:00,25.17,25.28,25.11,25.24,1185800.0,16.7311,16.8042,16.6912,16.7776,1185800.0
2009-07-21 10:15:00,25.25,25.37,25.23,25.35,854100.0,16.7842,16.864,16.7709,16.8507,854100.0
2009-07-21 10:20:00,25.35,25.5,25.34,25.49,1313200.0,16.8507,16.9504,16.8441,16.9438,1313200.0
2009-07-21 10:25:00,25.49,25.54,25.44,25.54,898600.0,16.9438,16.977,16.9105,16.977,898600.0
2009-07-21 10:30:00,25.53,25.56,25.46,25.47,749000.0,16.9704,16.9903,16.9238,16.9305,749000.0
2009-07-21 10:35:00,25.48,25.48,25.36,25.37,1020500.0,16.9371,16.9371,16.8573,16.864,1020500.0
2009-07-21 10:40:00,25.38,25.4,25.34,25.35,545600.0,16.8706,16.8839,16.8441,16.8507,545600.0
2009-07-21 10:45:00,25.34,25.39,25.34,25.37,423200.0,16.8441,16.8773,16.8441,16.864,423200.0
2009-07-21 10:50:00,25.37,25.39,25.32,25.38,403900.0,16.864,16.8773,16.8308,16.8706,403900.0
2009-07-21 10:55:00,25.39,25.47,25.37,25.43,511000.0,16.8773,16.9305,16.864,16.9039,511000.0
2009-07-21 11:00:00,25.44,25.47,25.3,25.33,668600.0,16.9105,16.9305,16.8175,16.8374,668600.0
2009-07-21 11:05:00,25.32,25.35,25.26,25.34,590800.0,16.8308,16.8507,16.7909,16.8441,590800.0
2009-07-21 11:10:00,25.34,25.36,25.22,25.26,686400.0,16.8441,16.8573,16.7643,16.7909,686400.0
2009-07-21 11:15:00,25.25,25.33,25.25,25.25,476800.0,16.7842,16.8374,16.7842,16.7842,476800.0
2009-07-21 11:20:00,25.25,25.31,25.25,25.29,264500.0,16.7842,16.8241,16.7842,16.8108,264500.0
2009-07-21 11:25:00,25.29,25.31,25.25,25.26,408400.0,16.8108,16.8241,16.7842,16.7909,408400.0
2009-07-21 11:30:00,25.26,25.27,25.16,25.24,722500.0,16.7909,16.7975,16.7244,16.7776,722500.0
2009-07-21 11:35:00,25.24,25.3,25.24,25.27,288600.0,16.7776,16.8175,16.7776,16.7975,288600.0
2009-07-21 11:40:00,25.27,25.27,25.11,25.12,606900.0,16.7975,16.7975,16.6912,16.6978,606900.0
2009-07-21 11:45:00,25.12,25.13,25.03,25.04,692700.0,16.6978,16.7045,16.638,16.6446,692700.0
2009-07-21 11:50:00,25.04,25.09,24.94,24.96,891400.0,16.6446,16.6779,16.5782,16.5915,891400.0
2009-07-21 11:55:00,24.96,24.96,24.81,24.86,1333100.0,16.5915,16.5915,16.4918,16.525,1333100.0
2009-07-21 12:00:00,24.85,24.95,24.82,24.92,848600.0,16.5183,16.5848,16.4984,16.5649,848600.0
2009-07-21 12:05:00,24.93,25.03,24.9,25.03,429300.0,16.5715,16.638,16.5516,16.638,429300.0
2009-07-21 12:10:00,25.03,25.03,24.94,24.99,527100.0,16.638,16.638,16.5782,16.6114,527100.0
2009-07-21 12:15:00,24.99,25.0,24.92,24.98,357900.0,16.6114,16.618,16.5649,16.6048,357900.0
2009-07-21 12:20:00,24.99,24.99,24.9,24.9,363900.0,16.6114,16.6114,16.5516,16.5516,363900.0
2009-07-21 12:25:00,24.9,25.0,24.9,24.97,407400.0,16.5516,16.618,16.5516,16.5981,407400.0
2009-07-21 12:30:00,24.97,25.02,24.96,25.0,350100.0,16.5981,16.6313,16.5915,16.618,350100.0
2009-07-21 12:35:00,25.0,25.09,24.97,25.06,488100.0,16.618,16.6779,16.5981,16.6579,488100.0
2009-07-21 12:40:00,25.07,25.07,24.96,24.97,269400.0,16.6646,16.6646,16.5915,16.5981,269400.0
2009-07-21 12:45:00,24.97,25.03,24.97,25.0,376300.0,16.5981,16.638,16.5981,16.618,376300.0
2009-07-21 12:50:00,25.0,25.01,24.96,24.97,325300.0,16.618,16.6247,16.5915,16.5981,325300.0
2009-07-21 12:55:00,24.97,25.01,24.94,25.0,407200.0,16.5981,16.6247,16.5782,16.618,407200.0
2009-07-21 13:00:00,25.0,25.03,24.97,24.99,298100.0,16.618,16.638,16.5981,16.6114,298100.0
2009-07-21 13:05:00,24.99,24.99,24.9,24.93,387100.0,16.6114,16.6114,16.5516,16.5715,387100.0
2009-07-21 13:10:00,24.94,24.99,24.93,24.98,296800.0,16.5782,16.6114,16.5715,16.6048,296800.0
2009-07-21 13:15:00,24.99,25.01,24.95,25.01,341500.0,16.6114,16.6247,16.5848,16.6247,341500.0
2009-07-21 13:20:00,24.96,25.03,24.95,25.02,694400.0,16.5915,16.638,16.5848,16.6313,694400.0
2009-07-21 13:25:00,25.03,25.08,25.01,25.06,466800.0,16.638,16.6712,16.6247,16.6579,466800.0
2009-07-21 13:30:00,25.07,25.11,25.05,25.06,437100.0,16.6646,16.6912,16.6513,16.6579,437100.0
2009-07-21 13:35:00,25.06,25.09,25.05,25.07,321300.0,16.6579,16.6779,16.6513,16.6646,321300.0
2009-07-21 13:40:00,25.06,25.17,25.06,25.17,729700.0,16.6579,16.7311,16.6579,16.7311,729700.0
2009-07-21 13:45:00,25.17,25.19,25.1,25.12,695500.0,16.7311,16.7443,16.6845,16.6978,695500.0
2009-07-21 13:50:00,25.11,25.13,25.0,25.03,701500.0,16.6912,16.7045,16.618,16.638,701500.0
2009-07-21 13:55:00,25.02,25.11,25.02,25.06,452700.0,16.6313,16.6912,16.6313,16.6579,452700.0
2009-07-21 14:00:00,25.06,25.1,25.04,25.1,326800.0,16.6579,16.6845,16.6446,16.6845,326800.0
2009-07-21 14:05:00,25.1,25.1,25.04,25.08,349900.0,16.6845,16.6845,16.6446,16.6712,349900.0
2009-07-21 14:10:00,25.04,25.12,25.04,25.1,619700.0,16.6446,16.6978,16.6446,16.6845,619700.0
2009-07-21 14:15:00,25.11,25.13,25.05,25.09,470300.0,16.6912,16.7045,16.6513,16.6779,470300.0
2009-07-21 14:20:00,25.09,25.14,25.06,25.14,539300.0,16.6779,16.7111,16.6579,16.7111,539300.0
2009-07-21 14:25:00,25.13,25.22,25.13,25.17,891200.0,16.7045,16.7643,16.7045,16.7311,891200.0
2009-07-21 14:30:00,25.18,25.2,25.11,25.13,807600.0,16.7377,16.751,16.6912,16.7045,807600.0
2009-07-21 14:35:00,25.13,25.19,25.1,25.13,618800.0,16.7045,16.7443,16.6845,16.7045,618800.0
2009-07-21 14:40:00,25.13,25.15,25.08,25.14,464400.0,16.7045,16.7178,16.6712,16.7111,464400.0
2009-07-21 14:45:00,25.14,25.2,25.12,25.19,548100.0,16.7111,16.751,16.6978,16.7443,548100.0
2009-07-21 14:50:00,25.18,25.28,25.18,25.27,826300.0,16.7377,16.8042,16.7377,16.7975,826300.0
2009-07-21 14:55:00,25.28,25.28,25.21,25.27,287200.0,16.8042,16.8042,16.7576,16.7975,287200.0
2009-07-21 15:00:00,25.27,25.31,25.22,25.31,754900.0,16.7975,16.8241,16.7643,16.8241,754900.0
2009-07-21 15:05:00,25.31,25.35,25.2,25.24,683700.0,16.8241,16.8507,16.751,16.7776,683700.0
2009-07-21 15:10:00,25.24,25.31,25.23,25.29,926500.0,16.7776,16.8241,16.7709,16.8108,926500.0
2009-07-21 15:15:00,25.29,25.31,25.23,25.29,427100.0,16.8108,16.8241,16.7709,16.8108,427100.0
2009-07-21 15:20:00,25.27,25.28,25.18,25.2,531800.0,16.7975,16.8042,16.7377,16.751,531800.0
2009-07-21 15:25:00,25.2,25.3,25.19,25.2,776600.0,16.751,16.8175,16.7443,16.751,776600.0
2009-07-21 15:30:00,25.2,25.22,25.11,25.15,855300.0,16.751,16.7643,16.6912,16.7178,855300.0
2009-07-21 15:35:00,25.16,25.17,25.07,25.15,1080900.0,16.7244,16.7311,16.6646,16.7178,1080900.0
2009-07-21 15:40:00,25.15,25.27,25.14,25.26,1178700.0,16.7178,16.7975,16.7111,16.7909,1178700.0
2009-07-21 15:45:00,25.26,25.27,25.2,25.21,1076600.0,16.7909,16.7975,16.751,16.7576,1076600.0
2009-07-21 15:50:00,25.21,25.29,25.18,25.26,1425200.0,16.7576,16.8108,16.7377,16.7909,1425200.0
2009-07-21 15:55:00,25.26,25.35,25.24,25.34,2714000.0,16.7909,16.8507,16.7776,16.8441,2714000.0
2009-07-22 09:30:00,23.69,24.0,23.51,23.97,6516200.0,15.7473,15.9533,15.6276,15.9334,6516200.0
2009-07-22 09:35:00,23.97,23.98,23.49,23.66,6381100.0,15.9334,15.94,15.6143,15.7273,6381100.0
2009-07-22 09:40:00,23.65,23.86,23.42,23.85,6754800.0,15.7207,15.8603,15.5678,15.8536,6754800.0
2009-07-22 09:45:00,23.85,23.97,23.76,23.91,4560200.0,15.8536,15.9334,15.7938,15.8935,4560200.0
2009-07-22 09:50:00,23.9,24.0,23.84,23.93,5156500.0,15.8869,15.9533,15.847,15.9068,5156500.0
2009-07-22 09:55:00,23.93,24.1,23.81,23.97,4188600.0,15.9068,16.0198,15.827,15.9334,4188600.0
2009-07-22 10:00:00,23.97,24.22,23.94,24.16,4556100.0,15.9334,16.0996,15.9134,16.0597,4556100.0
2009-07-22 10:05:00,24.15,24.23,23.86,23.95,3274400.0,16.053,16.1062,15.8603,15.9201,3274400.0
2009-07-22 10:10:00,23.95,24.04,23.9,23.93,1830000.0,15.9201,15.9799,15.8869,15.9068,1830000.0
2009-07-22 10:15:00,23.93,24.02,23.85,23.92,2714000.0,15.9068,15.9666,15.8536,15.9001,2714000.0
2009-07-22 10:20:00,23.92,24.04,23.84,23.98,2150200.0,15.9001,15.9799,15.847,15.94,2150200.0
2009-07-22 10:25:00,24.03,24.06,23.92,23.97,1599800.0,15.9733,15.9932,15.9001,15.9334,1599800.0
2009-07-22 10:30:00,23.97,23.97,23.83,23.84,1100200.0,15.9334,15.9334,15.8403,15.847,1100200.0
2009-07-22 10:35:00,23.83,23.9,23.76,23.8,1835900.0,15.8403,15.8869,15.7938,15.8204,1835900.0
2009-07-22 10:40:00,23.81,23.88,23.73,23.73,3123100.0,15.827,15.8736,15.7739,15.7739,3123100.0
2009-07-22 10:45:00,23.73,23.92,23.72,23.91,1717800.0,15.7739,15.9001,15.7672,15.8935,1717800.0
2009-07-22 10:50:00,23.91,24.0,23.89,23.93,1863400.0,15.8935,15.9533,15.8802,15.9068,1863400.0
2009-07-22 10:55:00,23.93,24.0,23.92,23.96,836900.0,15.9068,15.9533,15.9001,15.9267,836900.0
2009-07-22 11:00:00,23.96,23.97,23.84,23.95,1803400.0,15.9267,15.9334,15.847,15.9201,1803400.0
2009-07-22 11:05:00,23.95,23.98,23.87,23.9,1063900.0,15.9201,15.94,15.8669,15.8869,1063900.0
2009-07-22 11:10:00,23.9,23.95,23.82,23.82,930600.0,15.8869,15.9201,15.8337,15.8337,930600.0
2009-07-22 11:15:00,23.82,23.95,23.8,23.91,1131900.0,15.8337,15.9201,15.8204,15.8935,1131900.0
2009-07-22 11:20:00,23.91,23.93,23.83,23.84,769600.0,15.8935,15.9068,15.8403,15.847,769600.0
2009-07-22 11:25:00,23.84,23.88,23.8,23.88,595800.0,15.847,15.8736,15.8204,15.8736,595800.0
2009-07-22 11:30:00,23.88,23.94,23.85,23.92,847200.0,15.8736,15.9134,15.8536,15.9001,847200.0
2009-07-22 11:35:00,23.92,23.92,23.85,23.89,402500.0,15.9001,15.9001,15.8536,15.8802,402500.0
2009-07-22 11:40:00,23.89,23.93,23.86,23.92,513300.0,15.8802,15.9068,15.8603,15.9001,513300.0
2009-07-22 11:45:00,23.92,23.97,23.88,23.93,1579500.0,15.9001,15.9334,15.8736,15.9068,1579500.0
2009-07-22 11:50:00,23.93,23.99,23.93,23.95,772200.0,15.9068,15.9467,15.9068,15.9201,772200.0
2009-07-22 11:55:00,23.95,23.97,23.9,23.93,691200.0,15.9201,15.9334,15.8869,15.9068,691200.0
2009-07-22 12:00:00,23.94,24.01,23.93,23.97,693700.0,15.9134,15.96,15.9068,15.9334,693700.0
2009-07-22 12:05:00,23.97,24.03,23.95,24.01,1157500.0,15.9334,15.9733,15.9201,15.96,1157500.0
2009-07-22 12:10:00,24.01,24.02,23.95,23.99,1495800.0,15.96,15.9666,15.9201,15.9467,1495800.0
2009-07-22 12:15:00,23.99,24.1,23.96,24.09,1536300.0,15.9467,16.0198,15.9267,16.0132,1536300.0
2009-07-22 12:20:00,24.08,24.27,24.08,24.22,2578400.0,16.0065,16.1328,16.0065,16.0996,2578400.0
2009-07-22 12:25:00,24.23,24.48,24.22,24.44,3403600.0,16.1062,16.2724,16.0996,16.2458,3403600.0
2009-07-22 12:30:00,24.41,24.47,24.35,24.47,1529700.0,16.2259,16.2657,16.186,16.2657,1529700.0
2009-07-22 12:35:00,24.47,24.52,24.38,24.39,1928000.0,16.2657,16.299,16.2059,16.2126,1928000.0
2009-07-22 12:40:00,24.38,24.45,24.36,24.37,752500.0,16.2059,16.2525,16.1926,16.1993,752500.0
2009-07-22 12:45:00,24.37,24.54,24.29,24.51,1456600.0,16.1993,16.3123,16.1461,16.2923,1456600.0
2009-07-22 12:50:00,24.5,24.61,24.46,24.55,1668200.0,16.2857,16.3588,16.2591,16.3189,1668200.0
2009-07-22 12:55:00,24.55,24.66,24.53,24.61,1782000.0,16.3189,16.392,16.3056,16.3588,1782000.0
2009-07-22 13:00:00,24.61,24.66,24.55,24.66,1171300.0,16.3588,16.392,16.3189,16.392,1171300.0
2009-07-22 13:05:00,24.65,24.72,24.61,24.71,1245500.0,16.3854,16.4319,16.3588,16.4253,1245500.0
2009-07-22 13:10:00,24.71,24.79,24.68,24.74,1561500.0,16.4253,16.4785,16.4053,16.4452,1561500.0
2009-07-22 13:15:00,24.73,24.85,24.72,24.82,1357600.0,16.4386,16.5183,16.4319,16.4984,1357600.0
2009-07-22 13:20:00,24.83,24.87,24.7,24.7,1832400.0,16.505,16.5316,16.4186,16.4186,1832400.0
2009-07-22 13:25:00,24.71,24.76,24.63,24.76,1522300.0,16.4253,16.4585,16.3721,16.4585,1522300.0
2009-07-22 13:30:00,24.75,24.83,24.67,24.7,1554900.0,16.4519,16.505,16.3987,16.4186,1554900.0
2009-07-22 13:35:00,24.69,24.75,24.65,24.7,1816200.0,16.412,16.4519,16.3854,16.4186,1816200.0
2009-07-22 13:40:00,24.7,24.7,24.51,24.54,1471600.0,16.4186,16.4186,16.2923,16.3123,1471600.0
2009-07-22 13:45:00,24.54,24.68,24.51,24.61,974600.0,16.3123,16.4053,16.2923,16.3588,974600.0
2009-07-22 13:50:00,24.61,24.64,24.56,24.56,566300.0,16.3588,16.3787,16.3256,16.3256,566300.0
2009-07-22 13:55:00,24.56,24.64,24.51,24.63,1100300.0,16.3256,16.3787,16.2923,16.3721,1100300.0
2009-07-22 14:00:00,24.63,24.65,24.55,24.58,896700.0,16.3721,16.3854,16.3189,16.3389,896700.0
2009-07-22 14:05:00,24.58,24.63,24.53,24.55,958100.0,16.3389,16.3721,16.3056,16.3189,958100.0
2009-07-22 14:10:00,24.54,24.55,24.43,24.51,1257400.0,16.3123,16.3189,16.2392,16.2923,1257400.0
2009-07-22 14:15:00,24.51,24.55,24.48,24.53,587900.0,16.2923,16.3189,16.2724,16.3056,587900.0
2009-07-22 14:20:00,24.53,24.54,24.37,24.38,819700.0,16.3056,16.3123,16.1993,16.2059,819700.0
2009-07-22 14:25:00,24.38,24.47,24.37,24.39,762200.0,16.2059,16.2657,16.1993,16.2126,762200.0
2009-07-22 14:30:00,24.37,24.45,24.33,24.44,1005800.0,16.1993,16.2525,16.1727,16.2458,1005800.0
2009-07-22 14:35:00,24.44,24.45,24.36,24.39,660900.0,16.2458,16.2525,16.1926,16.2126,660900.0
2009-07-22 14:40:00,24.39,24.47,24.39,24.46,942700.0,16.2126,16.2657,16.2126,16.2591,942700.0
2009-07-22 14:45:00,24.45,24.46,24.36,24.4,411700.0,16.2525,16.2591,16.1926,16.2192,411700.0
2009-07-22 14:50:00,24.39,24.47,24.38,24.43,559100.0,16.2126,16.2657,16.2059,16.2392,559100.0
2009-07-22 14:55:00,24.42,24.53,24.42,24.53,740900.0,16.2325,16.3056,16.2325,16.3056,740900.0
2009-07-22 15:00:00,24.53,24.59,24.52,24.59,976700.0,16.3056,16.3455,16.299,16.3455,976700.0
2009-07-22 15:05:00,24.59,24.65,24.52,24.57,1963900.0,16.3455,16.3854,16.299,16.3322,1963900.0
2009-07-22 15:10:00,24.57,24.58,24.4,24.41,1942800.0,16.3322,16.3389,16.2192,16.2259,1942800.0
2009-07-22 15:15:00,24.41,24.45,24.3,24.43,1524300.0,16.2259,16.2525,16.1527,16.2392,1524300.0
2009-07-22 15:20:00,24.44,24.45,24.39,24.41,968900.0,16.2458,16.2525,16.2126,16.2259,968900.0
2009-07-22 15:25:00,24.41,24.43,24.32,24.41,1144500.0,16.2259,16.2392,16.166,16.2259,1144500.0
2009-07-22 15:30:00,24.4,24.45,24.36,24.45,746800.0,16.2192,16.2525,16.1926,16.2525,746800.0
2009-07-22 15:35:00,24.44,24.47,24.39,24.43,575400.0,16.2458,16.2657,16.2126,16.2392,575400.0
2009-07-22 15:40:00,24.44,24.48,24.34,24.46,1263000.0,16.2458,16.2724,16.1793,16.2591,1263000.0
2009-07-22 15:45:00,24.46,24.52,24.38,24.4,1151900.0,16.2591,16.299,16.2059,16.2192,1151900.0
2009-07-22 15:50:00,24.4,24.45,24.32,24.43,2428000.0,16.2192,16.2525,16.166,16.2392,2428000.0
2009-07-22 15:55:00,24.43,24.5,24.37,24.43,2803300.0,16.2392,16.2857,16.1993,16.2392,2803300.0
2009-07-23 09:30:00,24.4,24.55,24.35,24.46,1526100.0,16.2192,16.3189,16.186,16.2591,1526100.0
2009-07-23 09:35:00,24.46,24.48,24.26,24.4,1739700.0,16.2591,16.2724,16.1262,16.2192,1739700.0
2009-07-23 09:40:00,24.4,24.45,24.31,24.38,1011400.0,16.2192,16.2525,16.1594,16.2059,1011400.0
2009-07-23 09:45:00,24.38,24.53,24.36,24.43,1811700.0,16.2059,16.3056,16.1926,16.2392,1811700.0
2009-07-23 09:50:00,24.42,24.47,24.23,24.26,2089700.0,16.2325,16.2657,16.1062,16.1262,2089700.0
2009-07-23 09:55:00,24.25,24.49,24.25,24.39,2015000.0,16.1195,16.279,16.1195,16.2126,2015000.0
2009-07-23 10:00:00,24.36,24.4,24.15,24.17,2436700.0,16.1926,16.2192,16.053,16.0663,2436700.0
2009-07-23 10:05:00,24.15,24.2,24.02,24.16,3476700.0,16.053,16.0863,15.9666,16.0597,3476700.0
2009-07-23 10:10:00,24.16,24.33,24.11,24.22,2311800.0,16.0597,16.1727,16.0264,16.0996,2311800.0
2009-07-23 10:15:00,24.22,24.4,24.21,24.26,1440200.0,16.0996,16.2192,16.0929,16.1262,1440200.0
2009-07-23 10:20:00,24.26,24.32,24.23,24.25,1083900.0,16.1262,16.166,16.1062,16.1195,1083900.0
2009-07-23 10:25:00,24.25,24.26,24.16,24.22,1012200.0,16.1195,16.1262,16.0597,16.0996,1012200.0
2009-07-23 10:30:00,24.22,24.25,24.17,24.23,909800.0,16.0996,16.1195,16.0663,16.1062,909800.0
2009-07-23 10:35:00,24.22,24.3,24.2,24.27,1189800.0,16.0996,16.1527,16.0863,16.1328,1189800.0
2009-07-23 10:40:00,24.26,24.35,24.26,24.31,1091100.0,16.1262,16.186,16.1262,16.1594,1091100.0
2009-07-23 10:45:00,24.31,24.32,24.18,24.24,1266500.0,16.1594,16.166,16.073,16.1129,1266500.0
2009-07-23 10:50:00,24.23,24.26,24.16,24.18,1064300.0,16.1062,16.1262,16.0597,16.073,1064300.0
2009-07-23 10:55:00,24.17,24.26,24.17,24.19,911000.0,16.0663,16.1262,16.0663,16.0796,911000.0
2009-07-23 11:00:00,24.2,24.34,24.19,24.29,1409100.0,16.0863,16.1793,16.0796,16.1461,1409100.0
2009-07-23 11:05:00,24.3,24.32,24.25,24.26,767500.0,16.1527,16.166,16.1195,16.1262,767500.0
2009-07-23 11:10:00,24.26,24.35,24.26,24.31,940000.0,16.1262,16.186,16.1262,16.1594,940000.0
2009-07-23 11:15:00,24.31,24.35,24.28,24.34,1117600.0,16.1594,16.186,16.1394,16.1793,1117600.0
2009-07-23 11:20:00,24.33,24.46,24.33,24.46,1395200.0,16.1727,16.2591,16.1727,16.2591,1395200.0
2009-07-23 11:25:00,24.46,24.55,24.45,24.5,1679200.0,16.2591,16.3189,16.2525,16.2857,1679200.0
2009-07-23 11:30:00,24.51,24.52,24.37,24.42,1612300.0,16.2923,16.299,16.1993,16.2325,1612300.0
2009-07-23 11:35:00,24.42,24.5,24.39,24.41,1076800.0,16.2325,16.2857,16.2126,16.2259,1076800.0
2009-07-23 11:40:00,24.41,24.46,24.4,24.43,1413000.0,16.2259,16.2591,16.2192,16.2392,1413000.0
2009-07-23 11:45:00,24.43,24.43,24.36,24.4,805000.0,16.2392,16.2392,16.1926,16.2192,805000.0
2009-07-23 11:50:00,24.39,24.43,24.39,24.4,652900.0,16.2126,16.2392,16.2126,16.2192,652900.0
2009-07-23 11:55:00,24.4,24.42,24.35,24.35,754500.0,16.2192,16.2325,16.186,16.186,754500.0
2009-07-23 12:00:00,24.36,24.37,24.33,24.33,1129900.0,16.1926,16.1993,16.1727,16.1727,1129900.0
2009-07-23 12:05:00,24.33,24.4,24.32,24.4,1158100.0,16.1727,16.2192,16.166,16.2192,1158100.0
2009-07-23 12:10:00,24.4,24.44,24.39,24.44,610500.0,16.2192,16.2458,16.2126,16.2458,610500.0
2009-07-23 12:15:00,24.44,24.47,24.4,24.43,907000.0,16.2458,16.2657,16.2192,16.2392,907000.0
2009-07-23 12:20:00,24.43,24.45,24.34,24.4,777700.0,16.2392,16.2525,16.1793,16.2192,777700.0
2009-07-23 12:25:00,24.39,24.41,24.34,24.35,565400.0,16.2126,16.2259,16.1793,16.186,565400.0
2009-07-23 12:30:00,24.34,24.36,24.29,24.31,849600.0,16.1793,16.1926,16.1461,16.1594,849600.0
2009-07-23 12:35:00,24.3,24.35,24.3,24.32,526000.0,16.1527,16.186,16.1527,16.166,526000.0
2009-07-23 12:40:00,24.33,24.35,24.3,24.34,683500.0,16.1727,16.186,16.1527,16.1793,683500.0
2009-07-23 12:45:00,24.34,24.41,24.34,24.39,857800.0,16.1793,16.2259,16.1793,16.2126,857800.0
2009-07-23 12:50:00,24.39,24.41,24.36,24.4,610500.0,16.2126,16.2259,16.1926,16.2192,610500.0
2009-07-23 12:55:00,24.4,24.47,24.39,24.47,736500.0,16.2192,16.2657,16.2126,16.2657,736500.0
2009-07-23 13:00:00,24.47,24.47,24.4,24.42,731000.0,16.2657,16.2657,16.2192,16.2325,731000.0
2009-07-23 13:05:00,24.41,24.42,24.32,24.33,749400.0,16.2259,16.2325,16.166,16.1727,749400.0
2009-07-23 13:10:00,24.33,24.42,24.31,24.42,588700.0,16.1727,16.2325,16.1594,16.2325,588700.0
2009-07-23 13:15:00,24.41,24.42,24.37,24.38,524300.0,16.2259,16.2325,16.1993,16.2059,524300.0
2009-07-23 13:20:00,24.38,24.41,24.36,24.37,574100.0,16.2059,16.2259,16.1926,16.1993,574100.0
2009-07-23 13:25:00,24.38,24.44,24.37,24.41,777400.0,16.2059,16.2458,16.1993,16.2259,777400.0
2009-07-23 13:30:00,24.41,24.45,24.4,24.45,559400.0,16.2259,16.2525,16.2192,16.2525,559400.0
2009-07-23 13:35:00,24.45,24.5,24.42,24.45,1204300.0,16.2525,16.2857,16.2325,16.2525,1204300.0
2009-07-23 13:40:00,24.46,24.5,24.44,24.48,968800.0,16.2591,16.2857,16.2458,16.2724,968800.0
2009-07-23 13:45:00,24.48,24.5,24.45,24.45,515400.0,16.2724,16.2857,16.2525,16.2525,515400.0
2009-07-23 13:50:00,24.45,24.48,24.44,24.46,550900.0,16.2525,16.2724,16.2458,16.2591,550900.0
2009-07-23 13:55:00,24.47,24.47,24.4,24.42,672500.0,16.2657,16.2657,16.2192,16.2325,672500.0
2009-07-23 14:00:00,24.42,24.44,24.38,24.39,579200.0,16.2325,16.2458,16.2059,16.2126,579200.0
2009-07-23 14:05:00,24.38,24.39,24.35,24.35,535800.0,16.2059,16.2126,16.186,16.186,535800.0
2009-07-23 14:10:00,24.35,24.41,24.35,24.4,414800.0,16.186,16.2259,16.186,16.2192,414800.0
2009-07-23 14:15:00,24.4,24.4,24.35,24.37,546700.0,16.2192,16.2192,16.186,16.1993,546700.0
2009-07-23 14:20:00,24.37,24.38,24.26,24.32,1124000.0,16.1993,16.2059,16.1262,16.166,1124000.0
2009-07-23 14:25:00,24.32,24.38,24.31,24.32,539800.0,16.166,16.2059,16.1594,16.166,539800.0
2009-07-23 14:30:00,24.32,24.37,24.32,24.33,523300.0,16.166,16.1993,16.166,16.1727,523300.0
2009-07-23 14:35:00,24.34,24.38,24.32,24.34,768000.0,16.1793,16.2059,16.166,16.1793,768000.0
2009-07-23 14:40:00,24.35,24.37,24.3,24.3,851900.0,16.186,16.1993,16.1527,16.1527,851900.0
2009-07-23 14:45:00,24.3,24.35,24.29,24.33,660200.0,16.1527,16.186,16.1461,16.1727,660200.0
2009-07-23 14:50:00,24.32,24.33,24.26,24.29,1066100.0,16.166,16.1727,16.1262,16.1461,1066100.0
2009-07-23 14:55:00,24.28,24.33,24.26,24.28,632700.0,16.1394,16.1727,16.1262,16.1394,632700.0
2009-07-23 15:00:00,24.29,24.38,24.28,24.35,1857900.0,16.1461,16.2059,16.1394,16.186,1857900.0
2009-07-23 15:05:00,24.35,24.36,24.11,24.32,885100.0,16.186,16.1926,16.0264,16.166,885100.0
2009-07-23 15:10:00,24.32,24.35,24.3,24.32,1672500.0,16.166,16.186,16.1527,16.166,1672500.0
2009-07-23 15:15:00,24.32,24.32,24.19,24.24,2421200.0,16.166,16.166,16.0796,16.1129,2421200.0
2009-07-23 15:20:00,24.24,24.24,24.14,24.23,1334800.0,16.1129,16.1129,16.0464,16.1062,1334800.0
2009-07-23 15:25:00,24.23,24.24,24.18,24.21,1046800.0,16.1062,16.1129,16.073,16.0929,1046800.0
2009-07-23 15:30:00,24.21,24.22,24.12,24.2,1245000.0,16.0929,16.0996,16.0331,16.0863,1245000.0
2009-07-23 15:35:00,24.2,24.29,24.19,24.26,1405700.0,16.0863,16.1461,16.0796,16.1262,1405700.0
2009-07-23 15:40:00,24.27,24.32,24.23,24.3,1709600.0,16.1328,16.166,16.1062,16.1527,1709600.0
2009-07-23 15:45:00,24.3,24.3,24.17,24.19,2692400.0,16.1527,16.1527,16.0663,16.0796,2692400.0
2009-07-23 15:50:00,24.19,24.25,24.16,24.21,1877600.0,16.0796,16.1195,16.0597,16.0929,1877600.0
2009-07-23 15:55:00,24.22,24.28,24.14,24.23,4109100.0,16.0996,16.1394,16.0464,16.1062,4109100.0
2009-07-24 09:30:00,24.05,24.05,23.78,23.93,2099800.0,15.9866,15.9866,15.8071,15.9068,2099800.0
2009-07-24 09:35:00,23.93,23.95,23.73,23.74,1908500.0,15.9068,15.9201,15.7739,15.7805,1908500.0
2009-07-24 09:40:00,23.74,23.81,23.68,23.78,1811200.0,15.7805,15.827,15.7406,15.8071,1811200.0
2009-07-24 09:45:00,23.78,23.81,23.68,23.69,1953200.0,15.8071,15.827,15.7406,15.7473,1953200.0
2009-07-24 09:50:00,23.69,23.7,23.53,23.6,1651300.0,15.7473,15.7539,15.6409,15.6874,1651300.0
2009-07-24 09:55:00,23.6,23.6,23.51,23.55,1311600.0,15.6874,15.6874,15.6276,15.6542,1311600.0
2009-07-24 10:00:00,23.55,23.64,23.52,23.56,1997600.0,15.6542,15.714,15.6343,15.6608,1997600.0
2009-07-24 10:05:00,23.56,23.71,23.53,23.54,2016800.0,15.6608,15.7606,15.6409,15.6476,2016800.0
2009-07-24 10:10:00,23.54,23.57,23.42,23.47,2419700.0,15.6476,15.6675,15.5678,15.601,2419700.0
2009-07-24 10:15:00,23.46,23.5,23.4,23.41,1570000.0,15.5944,15.621,15.5545,15.5611,1570000.0
2009-07-24 10:20:00,23.41,23.43,23.27,23.33,1705100.0,15.5611,15.5744,15.4681,15.508,1705100.0
2009-07-24 10:25:00,23.34,23.42,23.3,23.4,1168900.0,15.5146,15.5678,15.488,15.5545,1168900.0
2009-07-24 10:30:00,23.4,23.43,23.25,23.27,3621900.0,15.5545,15.5744,15.4548,15.4681,3621900.0
2009-07-24 10:35:00,23.27,23.3,23.23,23.25,1855800.0,15.4681,15.488,15.4415,15.4548,1855800.0
2009-07-24 10:40:00,23.26,23.3,23.22,23.25,1483200.0,15.4614,15.488,15.4348,15.4548,1483200.0
2009-07-24 10:45:00,23.25,23.3,23.17,23.28,1897800.0,15.4548,15.488,15.4016,15.4747,1897800.0
2009-07-24 10:50:00,23.28,23.29,23.2,23.21,1451900.0,15.4747,15.4814,15.4215,15.4282,1451900.0
2009-07-24 10:55:00,23.21,23.37,23.21,23.33,1231600.0,15.4282,15.5346,15.4282,15.508,1231600.0
2009-07-24 11:00:00,23.33,23.35,23.26,23.31,1233700.0,15.508,15.5213,15.4614,15.4947,1233700.0
2009-07-24 11:05:00,23.3,23.36,23.28,23.36,1029500.0,15.488,15.5279,15.4747,15.5279,1029500.0
2009-07-24 11:10:00,23.36,23.39,23.32,23.33,611700.0,15.5279,15.5478,15.5013,15.508,611700.0
2009-07-24 11:15:00,23.34,23.36,23.32,23.32,670400.0,15.5146,15.5279,15.5013,15.5013,670400.0
2009-07-24 11:20:00,23.32,23.35,23.2,23.2,5355700.0,15.5013,15.5213,15.4215,15.4215,5355700.0
2009-07-24 11:25:00,23.21,23.33,23.2,23.33,709100.0,15.4282,15.508,15.4215,15.508,709100.0
2009-07-24 11:30:00,23.33,23.39,23.31,23.38,781900.0,15.508,15.5478,15.4947,15.5412,781900.0
2009-07-24 11:35:00,23.38,23.52,23.38,23.45,1414600.0,15.5412,15.6343,15.5412,15.5877,1414600.0
2009-07-24 11:40:00,23.45,23.49,23.42,23.45,887600.0,15.5877,15.6143,15.5678,15.5877,887600.0
2009-07-24 11:45:00,23.45,23.5,23.44,23.5,578700.0,15.5877,15.621,15.5811,15.621,578700.0
2009-07-24 11:50:00,23.5,23.54,23.35,23.5,1159800.0,15.621,15.6476,15.5213,15.621,1159800.0
2009-07-24 11:55:00,23.5,23.68,23.5,23.67,1071100.0,15.621,15.7406,15.621,15.734,1071100.0
2009-07-24 12:00:00,23.67,23.73,23.63,23.67,1389500.0,15.734,15.7739,15.7074,15.734,1389500.0
2009-07-24 12:05:00,23.67,23.74,23.64,23.71,681800.0,15.734,15.7805,15.714,15.7606,681800.0
2009-07-24 12:10:00,23.72,23.73,23.45,23.66,758500.0,15.7672,15.7739,15.5877,15.7273,758500.0
2009-07-24 12:15:00,23.67,23.67,23.61,23.61,569200.0,15.734,15.734,15.6941,15.6941,569200.0
2009-07-24 12:20:00,23.61,23.61,23.49,23.54,803200.0,15.6941,15.6941,15.6143,15.6476,803200.0
2009-07-24 12:25:00,23.54,23.57,23.52,23.55,358200.0,15.6476,15.6675,15.6343,15.6542,358200.0
2009-07-24 12:30:00,23.56,23.63,23.55,23.6,393500.0,15.6608,15.7074,15.6542,15.6874,393500.0
2009-07-24 12:35:00,23.6,23.62,23.58,23.61,309700.0,15.6874,15.7007,15.6741,15.6941,309700.0
2009-07-24 12:40:00,23.62,23.65,23.61,23.62,420600.0,15.7007,15.7207,15.6941,15.7007,420600.0
2009-07-24 12:45:00,23.62,23.65,23.58,23.58,400000.0,15.7007,15.7207,15.6741,15.6741,400000.0
2009-07-24 12:50:00,23.58,23.63,23.57,23.57,369500.0,15.6741,15.7074,15.6675,15.6675,369500.0
2009-07-24 12:55:00,23.57,23.58,23.52,23.58,385300.0,15.6675,15.6741,15.6343,15.6741,385300.0
2009-07-24 13:00:00,23.58,23.61,23.58,23.58,367200.0,15.6741,15.6941,15.6741,15.6741,367200.0
2009-07-24 13:05:00,23.62,23.64,23.58,23.61,502600.0,15.7007,15.714,15.6741,15.6941,502600.0
2009-07-24 13:10:00,23.6,23.65,23.57,23.59,698600.0,15.6874,15.7207,15.6675,15.6808,698600.0
2009-07-24 13:15:00,23.59,23.65,23.58,23.65,421200.0,15.6808,15.7207,15.6741,15.7207,421200.0
2009-07-24 13:20:00,23.65,23.68,23.6,23.65,540700.0,15.7207,15.7406,15.6874,15.7207,540700.0
2009-07-24 13:25:00,23.65,23.67,23.64,23.66,145100.0,15.7207,15.734,15.714,15.7273,145100.0
2009-07-24 13:30:00,23.67,23.78,23.66,23.76,1112800.0,15.734,15.8071,15.7273,15.7938,1112800.0
2009-07-24 13:35:00,23.76,23.78,23.72,23.75,748500.0,15.7938,15.8071,15.7672,15.7871,748500.0
2009-07-24 13:40:00,23.77,23.77,23.71,23.71,335200.0,15.8004,15.8004,15.7606,15.7606,335200.0
2009-07-24 13:45:00,23.71,23.74,23.7,23.72,475900.0,15.7606,15.7805,15.7539,15.7672,475900.0
2009-07-24 13:50:00,23.72,23.75,23.65,23.66,934500.0,15.7672,15.7871,15.7207,15.7273,934500.0
2009-07-24 13:55:00,23.67,23.68,23.59,23.61,741600.0,15.734,15.7406,15.6808,15.6941,741600.0
2009-07-24 14:00:00,23.61,23.68,23.61,23.65,475900.0,15.6941,15.7406,15.6941,15.7207,475900.0
2009-07-24 14:05:00,23.66,23.69,23.64,23.66,639700.0,15.7273,15.7473,15.714,15.7273,639700.0
2009-07-24 14:10:00,23.66,23.68,23.58,23.59,690500.0,15.7273,15.7406,15.6741,15.6808,690500.0
2009-07-24 14:15:00,23.6,23.64,23.58,23.59,424600.0,15.6874,15.714,15.6741,15.6808,424600.0
2009-07-24 14:20:00,23.58,23.59,23.48,23.48,798400.0,15.6741,15.6808,15.6077,15.6077,798400.0
2009-07-24 14:25:00,23.48,23.51,23.47,23.48,517600.0,15.6077,15.6276,15.601,15.6077,517600.0
2009-07-24 14:30:00,23.47,23.51,23.46,23.47,741800.0,15.601,15.6276,15.5944,15.601,741800.0
2009-07-24 14:35:00,23.46,23.5,23.46,23.48,374700.0,15.5944,15.621,15.5944,15.6077,374700.0
2009-07-24 14:40:00,23.47,23.49,23.47,23.48,305200.0,15.601,15.6143,15.601,15.6077,305200.0
2009-07-24 14:45:00,23.48,23.52,23.47,23.51,476500.0,15.6077,15.6343,15.601,15.6276,476500.0
2009-07-24 14:50:00,23.5,23.5,23.42,23.43,835500.0,15.621,15.621,15.5678,15.5744,835500.0
2009-07-24 14:55:00,23.43,23.43,23.37,23.39,771400.0,15.5744,15.5744,15.5346,15.5478,771400.0
2009-07-24 15:00:00,23.39,23.68,23.35,23.41,1004400.0,15.5478,15.7406,15.5213,15.5611,1004400.0
2009-07-24 15:05:00,23.41,23.44,23.38,23.43,652000.0,15.5611,15.5811,15.5412,15.5744,652000.0
2009-07-24 15:10:00,23.43,23.47,23.4,23.4,583000.0,15.5744,15.601,15.5545,15.5545,583000.0
2009-07-24 15:15:00,23.41,23.42,23.32,23.37,1034000.0,15.5611,15.5678,15.5013,15.5346,1034000.0
2009-07-24 15:20:00,23.37,23.48,23.36,23.44,1066600.0,15.5346,15.6077,15.5279,15.5811,1066600.0
2009-07-24 15:25:00,23.45,23.49,23.43,23.45,753800.0,15.5877,15.6143,15.5744,15.5877,753800.0
2009-07-24 15:30:00,23.46,23.55,23.39,23.41,1672100.0,15.5944,15.6542,15.5478,15.5611,1672100.0
2009-07-24 15:35:00,23.41,23.43,23.35,23.35,1224000.0,15.5611,15.5744,15.5213,15.5213,1224000.0
2009-07-24 15:40:00,23.36,23.45,23.35,23.45,840500.0,15.5279,15.5877,15.5213,15.5877,840500.0
2009-07-24 15:45:00,23.45,23.53,23.44,23.51,1438800.0,15.5877,15.6409,15.5811,15.6276,1438800.0
2009-07-24 15:50:00,23.52,23.52,23.44,23.5,1972100.0,15.6343,15.6343,15.5811,15.621,1972100.0
2009-07-24 15:55:00,23.5,23.51,23.42,23.46,2903400.0,15.621,15.6276,15.5678,15.5944,2903400.0
2009-07-27 11:15:00,24.02,24.04,24.0,24.03,359800.0,15.9666,15.9799,15.9533,15.9733,359800.0
2009-07-27 11:20:00,24.04,24.1,24.02,24.02,1062300.0,15.9799,16.0198,15.9666,15.9666,1062300.0
2009-07-27 11:25:00,24.02,24.09,24.0,24.06,667300.0,15.9666,16.0132,15.9533,15.9932,667300.0
2009-07-27 11:30:00,24.06,24.2,24.03,24.18,1129100.0,15.9932,16.0863,15.9733,16.073,1129100.0
2009-07-27 11:35:00,24.18,24.24,24.16,24.23,922300.0,16.073,16.1129,16.0597,16.1062,922300.0
2009-07-27 11:40:00,24.22,24.23,24.12,24.15,789000.0,16.0996,16.1062,16.0331,16.053,789000.0
2009-07-27 11:45:00,24.15,24.18,24.12,24.16,357600.0,16.053,16.073,16.0331,16.0597,357600.0
2009-07-27 11:50:00,24.16,24.27,24.16,24.21,912000.0,16.0597,16.1328,16.0597,16.0929,912000.0
2009-07-27 11:55:00,24.21,24.25,24.17,24.18,986400.0,16.0929,16.1195,16.0663,16.073,986400.0
2009-07-27 12:00:00,24.18,24.2,24.11,24.14,605800.0,16.073,16.0863,16.0264,16.0464,605800.0
2009-07-27 12:05:00,24.13,24.15,24.1,24.13,355000.0,16.0397,16.053,16.0198,16.0397,355000.0
2009-07-27 12:10:00,24.13,24.19,24.13,24.19,329500.0,16.0397,16.0796,16.0397,16.0796,329500.0
2009-07-27 12:15:00,24.19,24.22,24.17,24.21,515300.0,16.0796,16.0996,16.0663,16.0929,515300.0
2009-07-27 12:20:00,24.2,24.24,24.16,24.24,476700.0,16.0863,16.1129,16.0597,16.1129,476700.0
2009-07-27 12:25:00,24.23,24.24,24.19,24.22,519600.0,16.1062,16.1129,16.0796,16.0996,519600.0
2009-07-27 12:30:00,24.23,24.24,24.19,24.23,413800.0,16.1062,16.1129,16.0796,16.1062,413800.0
2009-07-27 12:35:00,24.23,24.31,24.23,24.3,559800.0,16.1062,16.1594,16.1062,16.1527,559800.0
2009-07-27 12:40:00,24.3,24.33,24.27,24.31,653100.0,16.1527,16.1727,16.1328,16.1594,653100.0
2009-07-27 12:45:00,24.31,24.32,24.25,24.27,532600.0,16.1594,16.166,16.1195,16.1328,532600.0
2009-07-27 12:50:00,24.27,24.3,24.12,24.25,790600.0,16.1328,16.1527,16.0331,16.1195,790600.0
2009-07-27 12:55:00,24.25,24.28,24.25,24.28,319000.0,16.1195,16.1394,16.1195,16.1394,319000.0
2009-07-27 13:00:00,24.28,24.28,24.24,24.28,304500.0,16.1394,16.1394,16.1129,16.1394,304500.0
2009-07-27 13:05:00,24.28,24.3,24.26,24.27,673000.0,16.1394,16.1527,16.1262,16.1328,673000.0
2009-07-27 13:10:00,24.26,24.28,24.18,24.19,452000.0,16.1262,16.1394,16.073,16.0796,452000.0
2009-07-27 13:15:00,24.19,24.22,24.17,24.19,515800.0,16.0796,16.0996,16.0663,16.0796,515800.0
2009-07-27 13:20:00,24.19,24.2,24.13,24.13,333500.0,16.0796,16.0863,16.0397,16.0397,333500.0
2009-07-27 13:25:00,24.13,24.14,24.06,24.07,554000.0,16.0397,16.0464,15.9932,15.9999,554000.0
2009-07-27 13:30:00,24.07,24.1,24.04,24.04,445700.0,15.9999,16.0198,15.9799,15.9799,445700.0
2009-07-27 13:35:00,24.04,24.12,24.04,24.11,433200.0,15.9799,16.0331,15.9799,16.0264,433200.0
2009-07-27 13:40:00,24.12,24.15,24.08,24.1,473000.0,16.0331,16.053,16.0065,16.0198,473000.0
2009-07-27 13:45:00,24.1,24.18,24.09,24.17,442600.0,16.0198,16.073,16.0132,16.0663,442600.0
2009-07-27 13:50:00,24.17,24.22,24.17,24.21,484000.0,16.0663,16.0996,16.0663,16.0929,484000.0
2009-07-27 13:55:00,24.21,24.24,24.18,24.23,564900.0,16.0929,16.1129,16.073,16.1062,564900.0
2009-07-27 14:00:00,24.23,24.23,24.17,24.17,304900.0,16.1062,16.1062,16.0663,16.0663,304900.0
2009-07-27 14:05:00,24.17,24.24,24.17,24.2,442600.0,16.0663,16.1129,16.0663,16.0863,442600.0
2009-07-27 14:10:00,24.2,24.23,24.16,24.18,327500.0,16.0863,16.1062,16.0597,16.073,327500.0
2009-07-27 14:15:00,24.18,24.21,24.14,24.17,358900.0,16.073,16.0929,16.0464,16.0663,358900.0
2009-07-27 14:20:00,24.18,24.19,24.08,24.09,349200.0,16.073,16.0796,16.0065,16.0132,349200.0
2009-07-27 14:25:00,24.1,24.14,24.07,24.1,483400.0,16.0198,16.0464,15.9999,16.0198,483400.0
2009-07-27 14:30:00,24.1,24.16,24.09,24.16,279100.0,16.0198,16.0597,16.0132,16.0597,279100.0
2009-07-27 14:35:00,24.16,24.18,24.13,24.15,432000.0,16.0597,16.073,16.0397,16.053,432000.0
2009-07-27 14:40:00,24.15,24.2,24.14,24.2,433800.0,16.053,16.0863,16.0464,16.0863,433800.0
2009-07-27 14:45:00,24.2,24.21,24.16,24.17,843900.0,16.0863,16.0929,16.0597,16.0663,843900.0
2009-07-27 14:50:00,24.17,24.17,24.09,24.15,521900.0,16.0663,16.0663,16.0132,16.053,521900.0
2009-07-27 14:55:00,24.16,24.17,24.12,24.15,443400.0,16.0597,16.0663,16.0331,16.053,443400.0
2009-07-27 15:00:00,24.15,24.19,24.13,24.14,720400.0,16.053,16.0796,16.0397,16.0464,720400.0
2009-07-27 15:05:00,24.14,24.17,24.12,24.17,584600.0,16.0464,16.0663,16.0331,16.0663,584600.0
2009-07-27 15:10:00,24.16,24.2,24.13,24.2,462300.0,16.0597,16.0863,16.0397,16.0863,462300.0
2009-07-27 15:15:00,24.2,24.22,24.15,24.15,760000.0,16.0863,16.0996,16.053,16.053,760000.0
2009-07-27 15:20:00,24.16,24.19,24.14,24.16,403900.0,16.0597,16.0796,16.0464,16.0597,403900.0
2009-07-27 15:25:00,24.17,24.2,24.15,24.16,538600.0,16.0663,16.0863,16.053,16.0597,538600.0
2009-07-27 15:30:00,24.16,24.18,24.08,24.08,477700.0,16.0597,16.073,16.0065,16.0065,477700.0
2009-07-27 15:35:00,24.08,24.11,24.04,24.1,648300.0,16.0065,16.0264,15.9799,16.0198,648300.0
2009-07-27 15:40:00,24.11,24.15,24.06,24.13,700000.0,16.0264,16.053,15.9932,16.0397,700000.0
2009-07-27 15:45:00,24.13,24.13,24.07,24.09,803900.0,16.0397,16.0397,15.9999,16.0132,803900.0
2009-07-27 15:50:00,24.09,24.15,24.09,24.12,1183600.0,16.0132,16.053,16.0132,16.0331,1183600.0
2009-07-27 15:55:00,24.13,24.24,24.1,24.23,2977400.0,16.0397,16.1129,16.0198,16.1062,2977400.0
2009-07-28 09:30:00,23.99,24.12,23.9,24.12,1117000.0,15.9467,16.0331,15.8869,16.0331,1117000.0
2009-07-28 09:35:00,24.12,24.3,24.12,24.3,1593400.0,16.0331,16.1527,16.0331,16.1527,1593400.0
2009-07-28 09:40:00,24.29,24.37,24.25,24.37,994000.0,16.1461,16.1993,16.1195,16.1993,994000.0
2009-07-28 09:45:00,24.37,24.48,24.34,24.47,1269400.0,16.1993,16.2724,16.1793,16.2657,1269400.0
2009-07-28 09:50:00,24.47,24.49,24.37,24.44,1929600.0,16.2657,16.279,16.1993,16.2458,1929600.0
2009-07-28 09:55:00,24.45,24.45,24.32,24.37,1077800.0,16.2525,16.2525,16.166,16.1993,1077800.0
2009-07-28 10:00:00,24.36,24.37,24.22,24.29,1355900.0,16.1926,16.1993,16.0996,16.1461,1355900.0
2009-07-28 10:05:00,24.28,24.31,24.2,24.28,1052300.0,16.1394,16.1594,16.0863,16.1394,1052300.0
2009-07-28 10:10:00,24.29,24.33,24.21,24.24,1229800.0,16.1461,16.1727,16.0929,16.1129,1229800.0
2009-07-28 10:15:00,24.24,24.27,24.15,24.25,1038700.0,16.1129,16.1328,16.053,16.1195,1038700.0
2009-07-28 10:20:00,24.24,24.3,24.22,24.27,748400.0,16.1129,16.1527,16.0996,16.1328,748400.0
2009-07-28 10:25:00,24.27,24.31,24.26,24.26,567200.0,16.1328,16.1594,16.1262,16.1262,567200.0
2009-07-28 10:30:00,24.26,24.32,24.24,24.27,575300.0,16.1262,16.166,16.1129,16.1328,575300.0
2009-07-28 10:35:00,24.27,24.38,24.27,24.34,732800.0,16.1328,16.2059,16.1328,16.1793,732800.0
2009-07-28 10:40:00,24.34,24.37,24.3,24.32,491300.0,16.1793,16.1993,16.1527,16.166,491300.0
2009-07-28 10:45:00,24.31,24.41,24.31,24.36,540100.0,16.1594,16.2259,16.1594,16.1926,540100.0
2009-07-28 10:50:00,24.36,24.43,24.35,24.41,451900.0,16.1926,16.2392,16.186,16.2259,451900.0
2009-07-28 10:55:00,24.41,24.42,24.35,24.38,434200.0,16.2259,16.2325,16.186,16.2059,434200.0
2009-07-28 11:00:00,24.38,24.39,24.29,24.29,452800.0,16.2059,16.2126,16.1461,16.1461,452800.0
2009-07-28 11:05:00,24.28,24.36,24.26,24.28,494100.0,16.1394,16.1926,16.1262,16.1394,494100.0
2009-07-28 11:10:00,24.27,24.49,24.19,24.22,741700.0,16.1328,16.279,16.0796,16.0996,741700.0
2009-07-28 11:15:00,24.23,24.36,24.21,24.35,1090700.0,16.1062,16.1926,16.0929,16.186,1090700.0
2009-07-28 11:20:00,24.35,24.46,24.33,24.42,1161500.0,16.186,16.2591,16.1727,16.2325,1161500.0
2009-07-28 11:25:00,24.42,24.45,24.37,24.45,1045300.0,16.2325,16.2525,16.1993,16.2525,1045300.0
2009-07-28 11:30:00,24.45,24.46,24.4,24.4,800100.0,16.2525,16.2591,16.2192,16.2192,800100.0
2009-07-28 11:35:00,24.4,24.5,24.4,24.49,1071000.0,16.2192,16.2857,16.2192,16.279,1071000.0
2009-07-28 11:40:00,24.49,24.5,24.4,24.41,894800.0,16.279,16.2857,16.2192,16.2259,894800.0
2009-07-28 11:45:00,24.42,24.44,24.39,24.4,512800.0,16.2325,16.2458,16.2126,16.2192,512800.0
2009-07-28 11:50:00,24.4,24.45,24.4,24.43,477500.0,16.2192,16.2525,16.2192,16.2392,477500.0
2009-07-28 11:55:00,24.43,24.47,24.4,24.42,627500.0,16.2392,16.2657,16.2192,16.2325,627500.0
2009-07-28 12:00:00,24.42,24.43,24.35,24.36,361200.0,16.2325,16.2392,16.186,16.1926,361200.0
2009-07-28 12:05:00,24.37,24.43,24.34,24.42,470700.0,16.1993,16.2392,16.1793,16.2325,470700.0
2009-07-28 12:10:00,24.42,24.47,24.41,24.44,473700.0,16.2325,16.2657,16.2259,16.2458,473700.0
2009-07-28 12:15:00,24.43,24.45,24.42,24.44,199000.0,16.2392,16.2525,16.2325,16.2458,199000.0
2009-07-28 12:20:00,24.44,24.45,24.34,24.39,458700.0,16.2458,16.2525,16.1793,16.2126,458700.0
2009-07-28 12:25:00,24.39,24.42,24.39,24.41,382100.0,16.2126,16.2325,16.2126,16.2259,382100.0
2009-07-28 12:30:00,24.4,24.45,24.38,24.45,329500.0,16.2192,16.2525,16.2059,16.2525,329500.0
2009-07-28 12:35:00,24.44,24.47,24.41,24.42,355200.0,16.2458,16.2657,16.2259,16.2325,355200.0
2009-07-28 12:40:00,24.42,24.43,24.4,24.41,243100.0,16.2325,16.2392,16.2192,16.2259,243100.0
2009-07-28 12:45:00,24.41,24.42,24.37,24.38,256600.0,16.2259,16.2325,16.1993,16.2059,256600.0
2009-07-28 12:50:00,24.38,24.39,24.34,24.39,275700.0,16.2059,16.2126,16.1793,16.2126,275700.0
2009-07-28 12:55:00,24.39,24.4,24.36,24.4,179000.0,16.2126,16.2192,16.1926,16.2192,179000.0
2009-07-28 13:00:00,24.4,24.42,24.34,24.34,354200.0,16.2192,16.2325,16.1793,16.1793,354200.0
2009-07-28 13:05:00,24.35,24.38,24.32,24.37,276000.0,16.186,16.2059,16.166,16.1993,276000.0
2009-07-28 13:10:00,24.37,24.45,24.35,24.42,492000.0,16.1993,16.2525,16.186,16.2325,492000.0
2009-07-28 13:15:00,24.42,24.44,24.41,24.41,249400.0,16.2325,16.2458,16.2259,16.2259,249400.0
2009-07-28 13:20:00,24.41,24.44,24.4,24.4,327300.0,16.2259,16.2458,16.2192,16.2192,327300.0
2009-07-28 13:25:00,24.4,24.46,24.4,24.44,565400.0,16.2192,16.2591,16.2192,16.2458,565400.0
2009-07-28 13:30:00,24.44,24.44,24.4,24.4,333300.0,16.2458,16.2458,16.2192,16.2192,333300.0
2009-07-28 13:35:00,24.4,24.43,24.4,24.4,345800.0,16.2192,16.2392,16.2192,16.2192,345800.0
2009-07-28 13:40:00,24.41,24.47,24.4,24.45,651400.0,16.2259,16.2657,16.2192,16.2525,651400.0
2009-07-28 13:45:00,24.45,24.48,24.44,24.46,528500.0,16.2525,16.2724,16.2458,16.2591,528500.0
2009-07-28 13:50:00,24.46,24.5,24.44,24.49,1048000.0,16.2591,16.2857,16.2458,16.279,1048000.0
2009-07-28 13:55:00,24.48,24.55,24.46,24.46,1480700.0,16.2724,16.3189,16.2591,16.2591,1480700.0
2009-07-28 14:00:00,24.46,24.49,24.42,24.49,666300.0,16.2591,16.279,16.2325,16.279,666300.0
2009-07-28 14:05:00,24.48,24.5,24.46,24.5,529700.0,16.2724,16.2857,16.2591,16.2857,529700.0
2009-07-28 14:10:00,24.5,24.5,24.43,24.45,451000.0,16.2857,16.2857,16.2392,16.2525,451000.0
2009-07-28 14:15:00,24.44,24.47,24.43,24.46,302700.0,16.2458,16.2657,16.2392,16.2591,302700.0
2009-07-28 14:20:00,24.46,24.5,24.43,24.47,693800.0,16.2591,16.2857,16.2392,16.2657,693800.0
2009-07-28 14:25:00,24.47,24.53,24.47,24.52,524500.0,16.2657,16.3056,16.2657,16.299,524500.0
2009-07-28 14:30:00,24.52,24.64,24.52,24.58,1120100.0,16.299,16.3787,16.299,16.3389,1120100.0
2009-07-28 14:35:00,24.58,24.59,24.53,24.55,571300.0,16.3389,16.3455,16.3056,16.3189,571300.0
2009-07-28 14:40:00,24.56,24.59,24.49,24.5,731700.0,16.3256,16.3455,16.279,16.2857,731700.0
2009-07-28 14:45:00,24.49,24.6,24.47,24.56,581500.0,16.279,16.3522,16.2657,16.3256,581500.0
2009-07-28 14:50:00,24.56,24.56,24.49,24.5,587600.0,16.3256,16.3256,16.279,16.2857,587600.0
2009-07-28 14:55:00,24.5,24.56,24.5,24.53,558300.0,16.2857,16.3256,16.2857,16.3056,558300.0
2009-07-28 15:00:00,24.53,24.54,24.49,24.53,480400.0,16.3056,16.3123,16.279,16.3056,480400.0
2009-07-28 15:05:00,24.53,24.56,24.49,24.52,743000.0,16.3056,16.3256,16.279,16.299,743000.0
2009-07-28 15:10:00,24.53,24.57,24.52,24.56,520500.0,16.3056,16.3322,16.299,16.3256,520500.0
2009-07-28 15:15:00,24.57,24.57,24.44,24.45,3786200.0,16.3322,16.3322,16.2458,16.2525,3786200.0
2009-07-28 15:20:00,24.45,24.49,24.41,24.44,736100.0,16.2525,16.279,16.2259,16.2458,736100.0
2009-07-28 15:25:00,24.44,24.51,24.44,24.49,405700.0,16.2458,16.2923,16.2458,16.279,405700.0
2009-07-28 15:30:00,24.49,24.56,24.48,24.56,772500.0,16.279,16.3256,16.2724,16.3256,772500.0
2009-07-28 15:35:00,24.56,24.56,24.42,24.44,1220200.0,16.3256,16.3256,16.2325,16.2458,1220200.0
2009-07-28 15:40:00,24.43,24.54,24.43,24.52,808000.0,16.2392,16.3123,16.2392,16.299,808000.0
2009-07-28 15:45:00,24.52,24.6,24.51,24.57,1258100.0,16.299,16.3522,16.2923,16.3322,1258100.0
2009-07-28 15:50:00,24.57,24.6,24.52,24.55,1253400.0,16.3322,16.3522,16.299,16.3189,1253400.0
2009-07-28 15:55:00,24.56,24.59,24.49,24.54,2153100.0,16.3256,16.3455,16.279,16.3123,2153100.0
2009-07-29 09:30:00,24.29,24.35,24.16,24.33,1638600.0,16.1461,16.186,16.0597,16.1727,1638600.0
2009-07-29 09:35:00,24.33,24.53,24.22,24.52,1421100.0,16.1727,16.3056,16.0996,16.299,1421100.0
2009-07-29 09:40:00,24.52,24.59,24.39,24.54,1143100.0,16.299,16.3455,16.2126,16.3123,1143100.0
2009-07-29 09:45:00,24.54,24.59,24.5,24.51,876700.0,16.3123,16.3455,16.2857,16.2923,876700.0
2009-07-29 09:50:00,24.52,24.54,24.41,24.42,737600.0,16.299,16.3123,16.2259,16.2325,737600.0
2009-07-29 09:55:00,24.43,24.56,24.38,24.51,922800.0,16.2392,16.3256,16.2059,16.2923,922800.0
2009-07-29 10:00:00,24.52,24.6,24.5,24.59,967000.0,16.299,16.3522,16.2857,16.3455,967000.0
2009-07-29 10:05:00,24.59,24.68,24.58,24.66,1484300.0,16.3455,16.4053,16.3389,16.392,1484300.0
2009-07-29 10:10:00,24.66,24.75,24.63,24.72,1598300.0,16.392,16.4519,16.3721,16.4319,1598300.0
2009-07-29 10:15:00,24.73,24.73,24.62,24.66,837600.0,16.4386,16.4386,16.3655,16.392,837600.0
2009-07-29 10:20:00,24.66,24.66,24.61,24.63,581800.0,16.392,16.392,16.3588,16.3721,581800.0
2009-07-29 10:25:00,24.63,24.68,24.57,24.59,678900.0,16.3721,16.4053,16.3322,16.3455,678900.0
2009-07-29 10:30:00,24.6,24.62,24.53,24.57,616400.0,16.3522,16.3655,16.3056,16.3322,616400.0
2009-07-29 10:35:00,24.57,24.64,24.53,24.62,674500.0,16.3322,16.3787,16.3056,16.3655,674500.0
2009-07-29 10:40:00,24.61,24.64,24.56,24.6,701400.0,16.3588,16.3787,16.3256,16.3522,701400.0
2009-07-29 10:45:00,24.59,24.72,24.57,24.71,887700.0,16.3455,16.4319,16.3322,16.4253,887700.0
2009-07-29 10:50:00,24.7,24.76,24.69,24.74,737600.0,16.4186,16.4585,16.412,16.4452,737600.0
2009-07-29 10:55:00,24.73,24.75,24.66,24.69,468200.0,16.4386,16.4519,16.392,16.412,468200.0
2009-07-29 11:00:00,24.69,24.75,24.68,24.7,465800.0,16.412,16.4519,16.4053,16.4186,465800.0
2009-07-29 11:05:00,24.69,24.74,24.66,24.74,421600.0,16.412,16.4452,16.392,16.4452,421600.0
2009-07-29 11:10:00,24.75,24.75,24.64,24.65,625900.0,16.4519,16.4519,16.3787,16.3854,625900.0
2009-07-29 11:15:00,24.65,24.68,24.62,24.63,534400.0,16.3854,16.4053,16.3655,16.3721,534400.0
2009-07-29 11:20:00,24.63,24.64,24.59,24.61,562300.0,16.3721,16.3787,16.3455,16.3588,562300.0
2009-07-29 11:25:00,24.6,24.62,24.57,24.61,473900.0,16.3522,16.3655,16.3322,16.3588,473900.0
2009-07-29 11:30:00,24.61,24.62,24.57,24.6,298900.0,16.3588,16.3655,16.3322,16.3522,298900.0
2009-07-29 11:35:00,24.6,24.61,24.55,24.55,463200.0,16.3522,16.3588,16.3189,16.3189,463200.0
2009-07-29 11:40:00,24.55,24.6,24.52,24.58,525900.0,16.3189,16.3522,16.299,16.3389,525900.0
2009-07-29 11:45:00,24.59,24.62,24.57,24.58,476400.0,16.3455,16.3655,16.3322,16.3389,476400.0
2009-07-29 11:50:00,24.59,24.59,24.55,24.55,431000.0,16.3455,16.3455,16.3189,16.3189,431000.0
2009-07-29 11:55:00,24.55,24.65,24.55,24.65,429600.0,16.3189,16.3854,16.3189,16.3854,429600.0
2009-07-29 12:00:00,24.64,24.67,24.63,24.67,375800.0,16.3787,16.3987,16.3721,16.3987,375800.0
2009-07-29 12:05:00,24.67,24.7,24.66,24.7,467200.0,16.3987,16.4186,16.392,16.4186,467200.0
2009-07-29 12:10:00,24.7,24.7,24.66,24.67,155100.0,16.4186,16.4186,16.392,16.3987,155100.0
2009-07-29 12:15:00,24.67,24.69,24.65,24.67,348600.0,16.3987,16.412,16.3854,16.3987,348600.0
2009-07-29 12:20:00,24.67,24.7,24.64,24.66,344800.0,16.3987,16.4186,16.3787,16.392,344800.0
2009-07-29 12:25:00,24.66,24.67,24.63,24.63,273600.0,16.392,16.3987,16.3721,16.3721,273600.0
2009-07-29 12:30:00,24.62,24.63,24.61,24.61,204900.0,16.3655,16.3721,16.3588,16.3588,204900.0
2009-07-29 12:35:00,24.62,24.67,24.61,24.65,337100.0,16.3655,16.3987,16.3588,16.3854,337100.0
2009-07-29 12:40:00,24.66,24.66,24.61,24.63,263100.0,16.392,16.392,16.3588,16.3721,263100.0
2009-07-29 12:45:00,24.63,24.64,24.61,24.64,163800.0,16.3721,16.3787,16.3588,16.3787,163800.0
2009-07-29 12:50:00,24.64,24.65,24.55,24.56,314600.0,16.3787,16.3854,16.3189,16.3256,314600.0
2009-07-29 12:55:00,24.56,24.57,24.54,24.54,266000.0,16.3256,16.3322,16.3123,16.3123,266000.0
2009-07-29 13:00:00,24.55,24.56,24.47,24.55,1054500.0,16.3189,16.3256,16.2657,16.3189,1054500.0
2009-07-29 13:05:00,24.54,24.58,24.48,24.5,454800.0,16.3123,16.3389,16.2724,16.2857,454800.0
2009-07-29 13:10:00,24.5,24.52,24.46,24.47,461500.0,16.2857,16.299,16.2591,16.2657,461500.0
2009-07-29 13:15:00,24.47,24.5,24.44,24.49,290200.0,16.2657,16.2857,16.2458,16.279,290200.0
2009-07-29 13:20:00,24.48,24.48,24.42,24.42,348700.0,16.2724,16.2724,16.2325,16.2325,348700.0
2009-07-29 13:25:00,24.42,24.43,24.38,24.43,437100.0,16.2325,16.2392,16.2059,16.2392,437100.0
2009-07-29 13:30:00,24.42,24.49,24.39,24.45,862400.0,16.2325,16.279,16.2126,16.2525,862400.0
2009-07-29 13:35:00,24.45,24.5,24.44,24.48,443000.0,16.2525,16.2857,16.2458,16.2724,443000.0
2009-07-29 13:40:00,24.49,24.53,24.47,24.5,476700.0,16.279,16.3056,16.2657,16.2857,476700.0
2009-07-29 13:45:00,24.5,24.51,24.43,24.44,266400.0,16.2857,16.2923,16.2392,16.2458,266400.0
2009-07-29 13:50:00,24.45,24.45,24.38,24.38,527600.0,16.2525,16.2525,16.2059,16.2059,527600.0
2009-07-29 13:55:00,24.39,24.39,24.35,24.38,676000.0,16.2126,16.2126,16.186,16.2059,676000.0
2009-07-29 14:00:00,24.39,24.4,24.34,24.36,630300.0,16.2126,16.2192,16.1793,16.1926,630300.0
2009-07-29 14:05:00,24.35,24.36,24.3,24.31,437900.0,16.186,16.1926,16.1527,16.1594,437900.0
2009-07-29 14:10:00,24.31,24.38,24.3,24.37,415500.0,16.1594,16.2059,16.1527,16.1993,415500.0
2009-07-29 14:15:00,24.37,24.42,24.34,24.4,396100.0,16.1993,16.2325,16.1793,16.2192,396100.0
2009-07-29 14:20:00,24.4,24.41,24.36,24.38,321800.0,16.2192,16.2259,16.1926,16.2059,321800.0
2009-07-29 14:25:00,24.38,24.42,24.36,24.39,420800.0,16.2059,16.2325,16.1926,16.2126,420800.0
2009-07-29 14:30:00,24.38,24.41,24.34,24.34,311400.0,16.2059,16.2259,16.1793,16.1793,311400.0
2009-07-29 14:35:00,24.34,24.35,24.3,24.33,366500.0,16.1793,16.186,16.1527,16.1727,366500.0
2009-07-29 14:40:00,24.33,24.33,24.27,24.27,389200.0,16.1727,16.1727,16.1328,16.1328,389200.0
2009-07-29 14:45:00,24.27,24.3,24.25,24.25,290700.0,16.1328,16.1527,16.1195,16.1195,290700.0
2009-07-29 14:50:00,24.25,24.29,24.25,24.25,338700.0,16.1195,16.1461,16.1195,16.1195,338700.0
2009-07-29 14:55:00,24.25,24.28,24.24,24.26,705200.0,16.1195,16.1394,16.1129,16.1262,705200.0
2009-07-29 15:00:00,24.26,24.3,24.24,24.29,426300.0,16.1262,16.1527,16.1129,16.1461,426300.0
2009-07-29 15:05:00,24.3,24.3,24.25,24.25,265700.0,16.1527,16.1527,16.1195,16.1195,265700.0
2009-07-29 15:10:00,24.25,24.33,24.25,24.27,371400.0,16.1195,16.1727,16.1195,16.1328,371400.0
2009-07-29 15:15:00,24.28,24.3,24.26,24.29,533100.0,16.1394,16.1527,16.1262,16.1461,533100.0
2009-07-29 15:20:00,24.28,24.34,24.27,24.34,538800.0,16.1394,16.1793,16.1328,16.1793,538800.0
2009-07-29 15:25:00,24.34,24.36,24.3,24.31,573000.0,16.1793,16.1926,16.1527,16.1594,573000.0
2009-07-29 15:30:00,24.31,24.38,24.31,24.35,657800.0,16.1594,16.2059,16.1594,16.186,657800.0
2009-07-29 15:35:00,24.35,24.45,24.34,24.45,858000.0,16.186,16.2525,16.1793,16.2525,858000.0
2009-07-29 15:40:00,24.44,24.45,24.39,24.4,877100.0,16.2458,16.2525,16.2126,16.2192,877100.0
2009-07-29 15:45:00,24.4,24.48,24.4,24.43,968800.0,16.2192,16.2724,16.2192,16.2392,968800.0
2009-07-29 15:50:00,24.43,24.44,24.37,24.37,775000.0,16.2392,16.2458,16.1993,16.1993,775000.0
2009-07-29 15:55:00,24.38,24.39,24.32,24.37,1684400.0,16.2059,16.2126,16.166,16.1993,1684400.0
2009-07-30 09:30:00,24.65,24.9,24.53,24.88,1906600.0,16.3854,16.5516,16.3056,16.5383,1906600.0
2009-07-30 09:35:00,24.87,24.98,24.85,24.88,1288500.0,16.5316,16.6048,16.5183,16.5383,1288500.0
2009-07-30 09:40:00,24.88,24.92,24.8,24.92,1071300.0,16.5383,16.5649,16.4851,16.5649,1071300.0
2009-07-30 09:45:00,24.91,24.94,24.8,24.93,909400.0,16.5582,16.5782,16.4851,16.5715,909400.0
2009-07-30 09:50:00,24.94,25.0,24.9,24.98,1337200.0,16.5782,16.618,16.5516,16.6048,1337200.0
2009-07-30 09:55:00,24.98,25.12,24.97,25.08,2299100.0,16.6048,16.6978,16.5981,16.6712,2299100.0
2009-07-30 10:00:00,25.09,25.18,25.09,25.15,1253600.0,16.6779,16.7377,16.6779,16.7178,1253600.0
2009-07-30 10:05:00,25.14,25.23,25.14,25.17,1239100.0,16.7111,16.7709,16.7111,16.7311,1239100.0
2009-07-30 10:10:00,25.16,25.23,24.85,25.17,1081700.0,16.7244,16.7709,16.5183,16.7311,1081700.0
2009-07-30 10:15:00,25.17,25.31,25.17,25.24,1095200.0,16.7311,16.8241,16.7311,16.7776,1095200.0
2009-07-30 10:20:00,25.25,25.3,25.14,25.16,1089300.0,16.7842,16.8175,16.7111,16.7244,1089300.0
2009-07-30 10:25:00,25.16,25.17,25.08,25.1,841600.0,16.7244,16.7311,16.6712,16.6845,841600.0
2009-07-30 10:30:00,25.1,25.18,25.07,25.17,669900.0,16.6845,16.7377,16.6646,16.7311,669900.0
2009-07-30 10:35:00,25.17,25.18,25.08,25.15,626500.0,16.7311,16.7377,16.6712,16.7178,626500.0
2009-07-30 10:40:00,25.14,25.17,25.1,25.12,688100.0,16.7111,16.7311,16.6845,16.6978,688100.0
2009-07-30 10:45:00,25.12,25.21,25.11,25.18,993700.0,16.6978,16.7576,16.6912,16.7377,993700.0
2009-07-30 10:50:00,25.18,25.19,25.12,25.17,1059700.0,16.7377,16.7443,16.6978,16.7311,1059700.0
2009-07-30 10:55:00,25.16,25.17,25.06,25.08,632300.0,16.7244,16.7311,16.6579,16.6712,632300.0
2009-07-30 11:00:00,25.08,25.1,25.05,25.07,407700.0,16.6712,16.6845,16.6513,16.6646,407700.0
2009-07-30 11:05:00,25.06,25.1,25.03,25.07,711500.0,16.6579,16.6845,16.638,16.6646,711500.0
2009-07-30 11:10:00,25.07,25.14,25.06,25.09,700000.0,16.6646,16.7111,16.6579,16.6779,700000.0
2009-07-30 11:15:00,25.09,25.11,25.06,25.06,426400.0,16.6779,16.6912,16.6579,16.6579,426400.0
2009-07-30 11:20:00,25.06,25.07,24.98,25.01,766000.0,16.6579,16.6646,16.6048,16.6247,766000.0
2009-07-30 11:25:00,25.0,25.02,24.97,24.98,534600.0,16.618,16.6313,16.5981,16.6048,534600.0
2009-07-30 11:30:00,24.97,25.07,24.97,25.02,555300.0,16.5981,16.6646,16.5981,16.6313,555300.0
2009-07-30 11:35:00,25.03,25.05,25.0,25.01,465900.0,16.638,16.6513,16.618,16.6247,465900.0
2009-07-30 11:40:00,25.01,25.01,24.89,24.91,670400.0,16.6247,16.6247,16.5449,16.5582,670400.0
2009-07-30 11:45:00,24.91,24.99,24.89,24.99,410700.0,16.5582,16.6114,16.5449,16.6114,410700.0
2009-07-30 11:50:00,24.99,25.01,24.96,24.97,448300.0,16.6114,16.6247,16.5915,16.5981,448300.0
2009-07-30 11:55:00,24.97,25.04,24.97,25.02,526400.0,16.5981,16.6446,16.5981,16.6313,526400.0
2009-07-30 12:00:00,25.02,25.08,25.0,25.08,343000.0,16.6313,16.6712,16.618,16.6712,343000.0
2009-07-30 12:05:00,25.08,25.13,25.07,25.08,479100.0,16.6712,16.7045,16.6646,16.6712,479100.0
2009-07-30 12:10:00,25.08,25.1,25.05,25.09,237200.0,16.6712,16.6845,16.6513,16.6779,237200.0
2009-07-30 12:15:00,25.1,25.13,25.08,25.12,311700.0,16.6845,16.7045,16.6712,16.6978,311700.0
2009-07-30 12:20:00,25.11,25.14,25.09,25.11,622500.0,16.6912,16.7111,16.6779,16.6912,622500.0
2009-07-30 12:25:00,25.11,25.14,25.07,25.07,266900.0,16.6912,16.7111,16.6646,16.6646,266900.0
2009-07-30 12:30:00,25.08,25.17,25.07,25.16,543700.0,16.6712,16.7311,16.6646,16.7244,543700.0
2009-07-30 12:35:00,25.17,25.17,25.11,25.16,338900.0,16.7311,16.7311,16.6912,16.7244,338900.0
2009-07-30 12:40:00,25.17,25.18,25.12,25.16,379000.0,16.7311,16.7377,16.6978,16.7244,379000.0
2009-07-30 12:45:00,25.15,25.18,25.14,25.14,367400.0,16.7178,16.7377,16.7111,16.7111,367400.0
2009-07-30 12:50:00,25.14,25.15,25.06,25.06,315000.0,16.7111,16.7178,16.6579,16.6579,315000.0
2009-07-30 12:55:00,25.06,25.08,25.02,25.05,308800.0,16.6579,16.6712,16.6313,16.6513,308800.0
2009-07-30 13:00:00,25.04,25.16,25.01,25.1,746300.0,16.6446,16.7244,16.6247,16.6845,746300.0
2009-07-30 13:05:00,25.1,25.13,25.06,25.12,540900.0,16.6845,16.7045,16.6579,16.6978,540900.0
2009-07-30 13:10:00,25.13,25.13,25.07,25.08,208700.0,16.7045,16.7045,16.6646,16.6712,208700.0
2009-07-30 13:15:00,25.08,25.12,25.06,25.08,291900.0,16.6712,16.6978,16.6579,16.6712,291900.0
2009-07-30 13:20:00,25.09,25.14,25.09,25.11,258500.0,16.6779,16.7111,16.6779,16.6912,258500.0
2009-07-30 13:25:00,25.1,25.11,25.07,25.11,205700.0,16.6845,16.6912,16.6646,16.6912,205700.0
2009-07-30 13:30:00,25.1,25.13,25.09,25.13,284500.0,16.6845,16.7045,16.6779,16.7045,284500.0
2009-07-30 13:35:00,25.13,25.13,25.1,25.12,213500.0,16.7045,16.7045,16.6845,16.6978,213500.0
2009-07-30 13:40:00,25.11,25.16,25.1,25.15,392100.0,16.6912,16.7244,16.6845,16.7178,392100.0
2009-07-30 13:45:00,25.14,25.16,25.08,25.09,324900.0,16.7111,16.7244,16.6712,16.6779,324900.0
2009-07-30 13:50:00,25.09,25.13,25.09,25.12,259200.0,16.6779,16.7045,16.6779,16.6978,259200.0
2009-07-30 13:55:00,25.11,25.12,25.01,25.04,380200.0,16.6912,16.6978,16.6247,16.6446,380200.0
2009-07-30 14:00:00,25.03,25.08,25.02,25.08,335900.0,16.638,16.6712,16.6313,16.6712,335900.0
2009-07-30 14:05:00,25.08,25.08,24.99,25.0,402300.0,16.6712,16.6712,16.6114,16.618,402300.0
2009-07-30 14:10:00,25.0,25.02,24.94,24.99,549800.0,16.618,16.6313,16.5782,16.6114,549800.0
2009-07-30 14:15:00,24.98,25.0,24.96,24.97,310100.0,16.6048,16.618,16.5915,16.5981,310100.0
2009-07-30 14:20:00,24.96,25.03,24.96,25.01,256500.0,16.5915,16.638,16.5915,16.6247,256500.0
2009-07-30 14:25:00,25.01,25.04,25.0,25.02,315200.0,16.6247,16.6446,16.618,16.6313,315200.0
2009-07-30 14:30:00,25.02,25.04,24.99,25.02,439200.0,16.6313,16.6446,16.6114,16.6313,439200.0
2009-07-30 14:35:00,25.03,25.07,25.01,25.05,325200.0,16.638,16.6646,16.6247,16.6513,325200.0
2009-07-30 14:40:00,25.04,25.07,25.04,25.05,257600.0,16.6446,16.6646,16.6446,16.6513,257600.0
2009-07-30 14:45:00,25.05,25.09,25.04,25.07,337200.0,16.6513,16.6779,16.6446,16.6646,337200.0
2009-07-30 14:50:00,25.06,25.09,25.01,25.08,408400.0,16.6579,16.6779,16.6247,16.6712,408400.0
2009-07-30 14:55:00,25.08,25.1,25.02,25.03,357500.0,16.6712,16.6845,16.6313,16.638,357500.0
2009-07-30 15:00:00,25.04,25.1,25.03,25.07,433700.0,16.6446,16.6845,16.638,16.6646,433700.0
2009-07-30 15:05:00,25.06,25.07,25.01,25.04,398700.0,16.6579,16.6646,16.6247,16.6446,398700.0
2009-07-30 15:10:00,25.04,25.05,25.01,25.03,458200.0,16.6446,16.6513,16.6247,16.638,458200.0
2009-07-30 15:15:00,25.03,25.05,25.01,25.03,337900.0,16.638,16.6513,16.6247,16.638,337900.0
2009-07-30 15:20:00,25.03,25.05,25.01,25.01,442400.0,16.638,16.6513,16.6247,16.6247,442400.0
2009-07-30 15:25:00,25.02,25.02,24.96,24.98,572900.0,16.6313,16.6313,16.5915,16.6048,572900.0
2009-07-30 15:30:00,24.98,24.99,24.9,24.9,542500.0,16.6048,16.6114,16.5516,16.5516,542500.0
2009-07-30 15:35:00,24.9,24.91,24.82,24.85,1004000.0,16.5516,16.5582,16.4984,16.5183,1004000.0
2009-07-30 15:40:00,24.85,24.85,24.7,24.79,1312600.0,16.5183,16.5183,16.4186,16.4785,1312600.0
2009-07-30 15:45:00,24.79,24.89,24.78,24.86,1413600.0,16.4785,16.5449,16.4718,16.525,1413600.0
2009-07-30 15:50:00,24.87,24.92,24.81,24.81,1616000.0,16.5316,16.5649,16.4918,16.4918,1616000.0
2009-07-30 15:55:00,24.82,24.92,24.8,24.83,2465400.0,16.4984,16.5649,16.4851,16.505,2465400.0
2009-07-31 09:30:00,24.9,24.93,24.62,24.73,1566000.0,16.5516,16.5715,16.3655,16.4386,1566000.0
2009-07-31 09:35:00,24.72,24.84,24.72,24.78,1284100.0,16.4319,16.5117,16.4319,16.4718,1284100.0
2009-07-31 09:40:00,24.79,24.85,24.76,24.8,952200.0,16.4785,16.5183,16.4585,16.4851,952200.0
2009-07-31 09:45:00,24.8,24.92,24.8,24.85,851000.0,16.4851,16.5649,16.4851,16.5183,851000.0
2009-07-31 09:50:00,24.85,24.9,24.78,24.81,809400.0,16.5183,16.5516,16.4718,16.4918,809400.0
2009-07-31 09:55:00,24.82,24.93,24.79,24.88,999600.0,16.4984,16.5715,16.4785,16.5383,999600.0
2009-07-31 10:00:00,24.89,24.9,24.66,24.78,1394200.0,16.5449,16.5516,16.392,16.4718,1394200.0
2009-07-31 10:05:00,24.79,24.84,24.7,24.8,1600600.0,16.4785,16.5117,16.4186,16.4851,1600600.0
2009-07-31 10:10:00,24.81,24.84,24.7,24.75,973500.0,16.4918,16.5117,16.4186,16.4519,973500.0
2009-07-31 10:15:00,24.75,24.75,24.64,24.65,982400.0,16.4519,16.4519,16.3787,16.3854,982400.0
2009-07-31 10:20:00,24.65,24.7,24.62,24.69,819800.0,16.3854,16.4186,16.3655,16.412,819800.0
2009-07-31 10:25:00,24.69,24.74,24.56,24.59,1030100.0,16.412,16.4452,16.3256,16.3455,1030100.0
2009-07-31 10:30:00,24.6,24.65,24.58,24.59,712200.0,16.3522,16.3854,16.3389,16.3455,712200.0
2009-07-31 10:35:00,24.59,24.61,24.55,24.56,743200.0,16.3455,16.3588,16.3189,16.3256,743200.0
2009-07-31 10:40:00,24.56,24.64,24.55,24.62,536700.0,16.3256,16.3787,16.3189,16.3655,536700.0
2009-07-31 10:45:00,24.62,24.63,24.54,24.57,790500.0,16.3655,16.3721,16.3123,16.3322,790500.0
2009-07-31 10:50:00,24.57,24.65,24.54,24.65,652300.0,16.3322,16.3854,16.3123,16.3854,652300.0
2009-07-31 10:55:00,24.65,24.71,24.61,24.61,887900.0,16.3854,16.4253,16.3588,16.3588,887900.0
2009-07-31 11:00:00,24.61,24.62,24.55,24.59,551000.0,16.3588,16.3655,16.3189,16.3455,551000.0
2009-07-31 11:05:00,24.6,24.6,24.55,24.58,538500.0,16.3522,16.3522,16.3189,16.3389,538500.0
2009-07-31 11:10:00,24.58,24.62,24.56,24.58,553300.0,16.3389,16.3655,16.3256,16.3389,553300.0
2009-07-31 11:15:00,24.58,24.59,24.5,24.53,964900.0,16.3389,16.3455,16.2857,16.3056,964900.0
2009-07-31 11:20:00,24.53,24.54,24.47,24.5,934700.0,16.3056,16.3123,16.2657,16.2857,934700.0
2009-07-31 11:25:00,24.51,24.56,24.48,24.5,662500.0,16.2923,16.3256,16.2724,16.2857,662500.0
2009-07-31 11:30:00,24.5,24.52,24.44,24.47,992800.0,16.2857,16.299,16.2458,16.2657,992800.0
2009-07-31 11:35:00,24.47,24.52,24.47,24.49,365400.0,16.2657,16.299,16.2657,16.279,365400.0
2009-07-31 11:40:00,24.5,24.52,24.47,24.5,253500.0,16.2857,16.299,16.2657,16.2857,253500.0
2009-07-31 11:45:00,24.5,24.52,24.46,24.46,335600.0,16.2857,16.299,16.2591,16.2591,335600.0
2009-07-31 11:50:00,24.46,24.54,24.46,24.52,341900.0,16.2591,16.3123,16.2591,16.299,341900.0
2009-07-31 11:55:00,24.53,24.56,24.5,24.52,227700.0,16.3056,16.3256,16.2857,16.299,227700.0
2009-07-31 12:00:00,24.52,24.52,24.47,24.47,225700.0,16.299,16.299,16.2657,16.2657,225700.0
2009-07-31 12:05:00,24.47,24.51,24.44,24.5,366300.0,16.2657,16.2923,16.2458,16.2857,366300.0
2009-07-31 12:10:00,24.5,24.5,24.45,24.49,257300.0,16.2857,16.2857,16.2525,16.279,257300.0
2009-07-31 12:15:00,24.49,24.5,24.45,24.48,343600.0,16.279,16.2857,16.2525,16.2724,343600.0
2009-07-31 12:20:00,24.48,24.56,24.48,24.53,436300.0,16.2724,16.3256,16.2724,16.3056,436300.0
2009-07-31 12:25:00,24.52,24.55,24.51,24.52,286200.0,16.299,16.3189,16.2923,16.299,286200.0
2009-07-31 12:30:00,24.52,24.55,24.49,24.5,255400.0,16.299,16.3189,16.279,16.2857,255400.0
2009-07-31 12:35:00,24.51,24.51,24.47,24.49,299100.0,16.2923,16.2923,16.2657,16.279,299100.0
2009-07-31 12:40:00,24.49,24.5,24.45,24.48,356000.0,16.279,16.2857,16.2525,16.2724,356000.0
2009-07-31 12:45:00,24.47,24.5,24.46,24.48,193300.0,16.2657,16.2857,16.2591,16.2724,193300.0
2009-07-31 12:50:00,24.49,24.5,24.47,24.5,117300.0,16.279,16.2857,16.2657,16.2857,117300.0
2009-07-31 12:55:00,24.5,24.54,24.49,24.53,192300.0,16.2857,16.3123,16.279,16.3056,192300.0
2009-07-31 13:00:00,24.52,24.53,24.47,24.47,393000.0,16.299,16.3056,16.2657,16.2657,393000.0
2009-07-31 13:05:00,24.47,24.5,24.47,24.49,125900.0,16.2657,16.2857,16.2657,16.279,125900.0
2009-07-31 13:10:00,24.5,24.51,24.47,24.48,186000.0,16.2857,16.2923,16.2657,16.2724,186000.0
2009-07-31 13:15:00,24.48,24.5,24.47,24.48,202400.0,16.2724,16.2857,16.2657,16.2724,202400.0
2009-07-31 13:20:00,24.48,24.52,24.48,24.52,169500.0,16.2724,16.299,16.2724,16.299,169500.0
2009-07-31 13:25:00,24.51,24.56,24.51,24.56,302900.0,16.2923,16.3256,16.2923,16.3256,302900.0
2009-07-31 13:30:00,24.56,24.59,24.56,24.58,353100.0,16.3256,16.3455,16.3256,16.3389,353100.0
2009-07-31 13:35:00,24.57,24.61,24.57,24.61,258900.0,16.3322,16.3588,16.3322,16.3588,258900.0
2009-07-31 13:40:00,24.61,24.63,24.58,24.61,419300.0,16.3588,16.3721,16.3389,16.3588,419300.0
2009-07-31 13:45:00,24.61,24.64,24.61,24.63,321400.0,16.3588,16.3787,16.3588,16.3721,321400.0
2009-07-31 13:50:00,24.63,24.63,24.59,24.6,279500.0,16.3721,16.3721,16.3455,16.3522,279500.0
2009-07-31 13:55:00,24.6,24.62,24.58,24.59,250100.0,16.3522,16.3655,16.3389,16.3455,250100.0
2009-07-31 14:00:00,24.6,24.61,24.59,24.61,222400.0,16.3522,16.3588,16.3455,16.3588,222400.0
2009-07-31 14:05:00,24.61,24.61,24.54,24.56,475800.0,16.3588,16.3588,16.3123,16.3256,475800.0
2009-07-31 14:10:00,24.56,24.65,24.55,24.63,550500.0,16.3256,16.3854,16.3189,16.3721,550500.0
2009-07-31 14:15:00,24.62,24.64,24.6,24.62,332800.0,16.3655,16.3787,16.3522,16.3655,332800.0
2009-07-31 14:20:00,24.62,24.63,24.57,24.58,284500.0,16.3655,16.3721,16.3322,16.3389,284500.0
2009-07-31 14:25:00,24.58,24.6,24.58,24.58,189400.0,16.3389,16.3522,16.3389,16.3389,189400.0
2009-07-31 14:30:00,24.58,24.6,24.57,24.59,231100.0,16.3389,16.3522,16.3322,16.3455,231100.0
2009-07-31 14:35:00,24.59,24.6,24.52,24.52,433300.0,16.3455,16.3522,16.299,16.299,433300.0
2009-07-31 14:40:00,24.52,24.56,24.51,24.54,446000.0,16.299,16.3256,16.2923,16.3123,446000.0
2009-07-31 14:45:00,24.54,24.58,24.53,24.57,291800.0,16.3123,16.3389,16.3056,16.3322,291800.0
2009-07-31 14:50:00,24.57,24.59,24.56,24.56,196900.0,16.3322,16.3455,16.3256,16.3256,196900.0
2009-07-31 14:55:00,24.57,24.59,24.54,24.58,299400.0,16.3322,16.3455,16.3123,16.3389,299400.0
2009-07-31 15:00:00,24.58,24.58,24.53,24.57,234200.0,16.3389,16.3389,16.3056,16.3322,234200.0
2009-07-31 15:05:00,24.57,24.62,24.56,24.62,526600.0,16.3322,16.3655,16.3256,16.3655,526600.0
2009-07-31 15:10:00,24.62,24.66,24.62,24.64,527800.0,16.3655,16.392,16.3655,16.3787,527800.0
2009-07-31 15:15:00,24.64,24.69,24.63,24.68,549300.0,16.3787,16.412,16.3721,16.4053,549300.0
2009-07-31 15:20:00,24.68,24.71,24.66,24.69,789500.0,16.4053,16.4253,16.392,16.412,789500.0
2009-07-31 15:25:00,24.69,24.73,24.65,24.69,1001300.0,16.412,16.4386,16.3854,16.412,1001300.0
2009-07-31 15:30:00,24.69,24.7,24.63,24.68,1072900.0,16.412,16.4186,16.3721,16.4053,1072900.0
2009-07-31 15:35:00,24.68,24.72,24.66,24.66,864600.0,16.4053,16.4319,16.392,16.392,864600.0
2009-07-31 15:40:00,24.66,24.67,24.58,24.58,1290800.0,16.392,16.3987,16.3389,16.3389,1290800.0
2009-07-31 15:45:00,24.58,24.61,24.55,24.57,1157400.0,16.3389,16.3588,16.3189,16.3322,1157400.0
2009-07-31 15:50:00,24.57,24.62,24.52,24.62,1828900.0,16.3322,16.3655,16.299,16.3655,1828900.0
2009-07-31 15:55:00,24.61,24.62,24.52,24.53,2932300.0,16.3588,16.3655,16.299,16.3056,2932300.0
2009-08-03 09:30:00,24.9,25.09,24.87,25.08,2362700.0,16.5516,16.6779,16.5316,16.6712,2362700.0
2009-08-03 09:35:00,25.07,25.15,25.0,25.14,1668200.0,16.6646,16.7178,16.618,16.7111,1668200.0
2009-08-03 09:40:00,25.15,25.2,25.0,25.06,2031400.0,16.7178,16.751,16.618,16.6579,2031400.0
2009-08-03 09:45:00,25.05,25.11,24.99,24.99,1587100.0,16.6513,16.6912,16.6114,16.6114,1587100.0
2009-08-03 09:50:00,24.99,25.07,24.96,25.02,1835300.0,16.6114,16.6646,16.5915,16.6313,1835300.0
2009-08-03 09:55:00,25.02,25.1,24.99,25.09,1299600.0,16.6313,16.6845,16.6114,16.6779,1299600.0
2009-08-03 10:00:00,25.09,25.16,25.08,25.14,1778100.0,16.6779,16.7244,16.6712,16.7111,1778100.0
2009-08-03 10:05:00,25.14,25.17,25.1,25.11,1196500.0,16.7111,16.7311,16.6845,16.6912,1196500.0
2009-08-03 10:10:00,25.12,25.24,25.11,25.24,956600.0,16.6978,16.7776,16.6912,16.7776,956600.0
2009-08-03 10:15:00,25.24,25.29,25.18,25.2,1798300.0,16.7776,16.8108,16.7377,16.751,1798300.0
2009-08-03 10:20:00,25.2,25.27,25.19,25.24,1007700.0,16.751,16.7975,16.7443,16.7776,1007700.0
2009-08-03 10:25:00,25.25,25.28,25.23,25.27,709300.0,16.7842,16.8042,16.7709,16.7975,709300.0
2009-08-03 10:30:00,25.28,25.29,25.24,25.28,863900.0,16.8042,16.8108,16.7776,16.8042,863900.0
2009-08-03 10:35:00,25.28,25.3,25.26,25.29,587500.0,16.8042,16.8175,16.7909,16.8108,587500.0
2009-08-03 10:40:00,25.3,25.33,25.24,25.28,904300.0,16.8175,16.8374,16.7776,16.8042,904300.0
2009-08-03 10:45:00,25.27,25.34,25.26,25.33,568800.0,16.7975,16.8441,16.7909,16.8374,568800.0
2009-08-03 10:50:00,25.33,25.42,25.32,25.33,906400.0,16.8374,16.8972,16.8308,16.8374,906400.0
2009-08-03 10:55:00,25.33,25.36,25.23,25.26,867000.0,16.8374,16.8573,16.7709,16.7909,867000.0
2009-08-03 11:00:00,25.26,25.29,25.24,25.25,329700.0,16.7909,16.8108,16.7776,16.7842,329700.0
2009-08-03 11:05:00,25.25,25.33,25.24,25.33,572100.0,16.7842,16.8374,16.7776,16.8374,572100.0
2009-08-03 11:10:00,25.33,25.33,25.23,25.25,856400.0,16.8374,16.8374,16.7709,16.7842,856400.0
2009-08-03 11:15:00,25.25,25.26,25.18,25.19,643000.0,16.7842,16.7909,16.7377,16.7443,643000.0
2009-08-03 11:20:00,25.19,25.28,25.18,25.27,625100.0,16.7443,16.8042,16.7377,16.7975,625100.0
2009-08-03 11:25:00,25.27,25.35,25.25,25.3,753900.0,16.7975,16.8507,16.7842,16.8175,753900.0
2009-08-03 11:30:00,25.3,25.36,25.28,25.33,490400.0,16.8175,16.8573,16.8042,16.8374,490400.0
2009-08-03 11:35:00,25.34,25.38,25.33,25.37,396800.0,16.8441,16.8706,16.8374,16.864,396800.0
2009-08-03 11:40:00,25.37,25.4,25.31,25.38,569700.0,16.864,16.8839,16.8241,16.8706,569700.0
2009-08-03 11:45:00,25.38,25.4,25.35,25.39,441500.0,16.8706,16.8839,16.8507,16.8773,441500.0
2009-08-03 11:50:00,25.39,25.41,25.36,25.39,390000.0,16.8773,16.8906,16.8573,16.8773,390000.0
2009-08-03 11:55:00,25.39,25.46,25.38,25.46,443900.0,16.8773,16.9238,16.8706,16.9238,443900.0
2009-08-03 12:00:00,25.46,25.46,25.42,25.44,594200.0,16.9238,16.9238,16.8972,16.9105,594200.0
2009-08-03 12:05:00,25.44,25.48,25.44,25.47,384100.0,16.9105,16.9371,16.9105,16.9305,384100.0
2009-08-03 12:10:00,25.47,25.48,25.43,25.43,336200.0,16.9305,16.9371,16.9039,16.9039,336200.0
2009-08-03 12:15:00,25.43,25.47,25.42,25.43,356200.0,16.9039,16.9305,16.8972,16.9039,356200.0
2009-08-03 12:20:00,25.44,25.46,25.41,25.46,223900.0,16.9105,16.9238,16.8906,16.9238,223900.0
2009-08-03 12:25:00,25.46,25.49,25.4,25.4,409800.0,16.9238,16.9438,16.8839,16.8839,409800.0
2009-08-03 12:30:00,25.41,25.44,25.38,25.39,342800.0,16.8906,16.9105,16.8706,16.8773,342800.0
2009-08-03 12:35:00,25.38,25.42,25.27,25.31,1327900.0,16.8706,16.8972,16.7975,16.8241,1327900.0
2009-08-03 12:40:00,25.32,25.44,25.31,25.43,940600.0,16.8308,16.9105,16.8241,16.9039,940600.0
2009-08-03 12:45:00,25.43,25.5,25.43,25.49,824000.0,16.9039,16.9504,16.9039,16.9438,824000.0
2009-08-03 12:50:00,25.49,25.5,25.46,25.48,402800.0,16.9438,16.9504,16.9238,16.9371,402800.0
2009-08-03 12:55:00,25.48,25.49,25.44,25.46,437200.0,16.9371,16.9438,16.9105,16.9238,437200.0
2009-08-03 13:00:00,25.46,25.53,25.46,25.52,862800.0,16.9238,16.9704,16.9238,16.9637,862800.0
2009-08-03 13:05:00,25.52,25.55,25.49,25.51,617100.0,16.9637,16.9836,16.9438,16.9571,617100.0
2009-08-03 13:10:00,25.52,25.53,25.47,25.48,605800.0,16.9637,16.9704,16.9305,16.9371,605800.0
2009-08-03 13:15:00,25.49,25.55,25.48,25.54,519800.0,16.9438,16.9836,16.9371,16.977,519800.0
2009-08-03 13:20:00,25.55,25.58,25.54,25.57,462700.0,16.9836,17.0036,16.977,16.9969,462700.0
2009-08-03 13:25:00,25.56,25.57,25.53,25.54,294700.0,16.9903,16.9969,16.9704,16.977,294700.0
2009-08-03 13:30:00,25.54,25.6,25.54,25.58,465500.0,16.977,17.0169,16.977,17.0036,465500.0
2009-08-03 13:35:00,25.59,25.61,25.58,25.58,519900.0,17.0102,17.0235,17.0036,17.0036,519900.0
2009-08-03 13:40:00,25.59,25.62,25.58,25.59,362400.0,17.0102,17.0302,17.0036,17.0102,362400.0
2009-08-03 13:45:00,25.58,25.59,25.55,25.57,328100.0,17.0036,17.0102,16.9836,16.9969,328100.0
2009-08-03 13:50:00,25.58,25.58,25.51,25.55,433300.0,17.0036,17.0036,16.9571,16.9836,433300.0
2009-08-03 13:55:00,25.55,25.58,25.53,25.58,565100.0,16.9836,17.0036,16.9704,17.0036,565100.0
2009-08-03 14:00:00,25.58,25.66,25.58,25.65,748300.0,17.0036,17.0568,17.0036,17.0501,748300.0
2009-08-03 14:05:00,25.66,25.68,25.64,25.66,596900.0,17.0568,17.0701,17.0435,17.0568,596900.0
2009-08-03 14:10:00,25.65,25.67,25.58,25.58,421100.0,17.0501,17.0634,17.0036,17.0036,421100.0
2009-08-03 14:15:00,25.59,25.61,25.56,25.59,485500.0,17.0102,17.0235,16.9903,17.0102,485500.0
2009-08-03 14:20:00,25.59,25.66,25.58,25.65,554700.0,17.0102,17.0568,17.0036,17.0501,554700.0
2009-08-03 14:25:00,25.66,25.67,25.59,25.59,351100.0,17.0568,17.0634,17.0102,17.0102,351100.0
2009-08-03 14:30:00,25.59,25.6,25.56,25.57,470900.0,17.0102,17.0169,16.9903,16.9969,470900.0
2009-08-03 14:35:00,25.56,25.64,25.55,25.61,604200.0,16.9903,17.0435,16.9836,17.0235,604200.0
2009-08-03 14:40:00,25.6,25.65,25.6,25.62,228200.0,17.0169,17.0501,17.0169,17.0302,228200.0
2009-08-03 14:45:00,25.63,25.66,25.61,25.62,450100.0,17.0368,17.0568,17.0235,17.0302,450100.0
2009-08-03 14:50:00,25.63,25.63,25.56,25.61,309200.0,17.0368,17.0368,16.9903,17.0235,309200.0
2009-08-03 14:55:00,25.61,25.61,25.56,25.56,294300.0,17.0235,17.0235,16.9903,16.9903,294300.0
2009-08-03 15:00:00,25.56,25.67,25.56,25.66,598900.0,16.9903,17.0634,16.9903,17.0568,598900.0
2009-08-03 15:05:00,25.67,25.68,25.63,25.66,599100.0,17.0634,17.0701,17.0368,17.0568,599100.0
2009-08-03 15:10:00,25.67,25.71,25.62,25.7,671600.0,17.0634,17.09,17.0302,17.0834,671600.0
2009-08-03 15:15:00,25.7,25.72,25.67,25.69,580200.0,17.0834,17.0966,17.0634,17.0767,580200.0
2009-08-03 15:20:00,25.7,25.72,25.68,25.71,471100.0,17.0834,17.0966,17.0701,17.09,471100.0
2009-08-03 15:25:00,25.71,25.77,25.7,25.76,903200.0,17.09,17.1299,17.0834,17.1232,903200.0
2009-08-03 15:30:00,25.75,25.78,25.73,25.77,1468700.0,17.1166,17.1365,17.1033,17.1299,1468700.0
2009-08-03 15:35:00,25.77,25.78,25.7,25.7,880100.0,17.1299,17.1365,17.0834,17.0834,880100.0
2009-08-03 15:40:00,25.7,25.77,25.7,25.7,1069800.0,17.0834,17.1299,17.0834,17.0834,1069800.0
2009-08-03 15:45:00,25.7,25.73,25.65,25.7,1412000.0,17.0834,17.1033,17.0501,17.0834,1412000.0
2009-08-03 15:50:00,25.7,25.75,25.69,25.72,1454300.0,17.0834,17.1166,17.0767,17.0966,1454300.0
2009-08-03 15:55:00,25.73,25.83,25.7,25.78,3285800.0,17.1033,17.1698,17.0834,17.1365,3285800.0
2009-08-04 09:30:00,25.69,25.75,25.59,25.6,1199900.0,17.0767,17.1166,17.0102,17.0169,1199900.0
2009-08-04 09:35:00,25.6,25.61,25.39,25.43,2128700.0,17.0169,17.0235,16.8773,16.9039,2128700.0
2009-08-04 09:40:00,25.43,25.44,25.31,25.37,1566000.0,16.9039,16.9105,16.8241,16.864,1566000.0
2009-08-04 09:45:00,25.38,25.4,25.22,25.36,1535200.0,16.8706,16.8839,16.7643,16.8573,1535200.0
2009-08-04 09:50:00,25.33,25.36,25.31,25.35,840300.0,16.8374,16.8573,16.8241,16.8507,840300.0
2009-08-04 09:55:00,25.35,25.44,25.34,25.4,925100.0,16.8507,16.9105,16.8441,16.8839,925100.0
2009-08-04 10:00:00,25.41,25.48,25.39,25.43,1352000.0,16.8906,16.9371,16.8773,16.9039,1352000.0
2009-08-04 10:05:00,25.44,25.49,25.35,25.48,1126200.0,16.9105,16.9438,16.8507,16.9371,1126200.0
2009-08-04 10:10:00,25.48,25.65,25.45,25.63,1436100.0,16.9371,17.0501,16.9172,17.0368,1436100.0
2009-08-04 10:15:00,25.63,25.71,25.59,25.66,1436200.0,17.0368,17.09,17.0102,17.0568,1436200.0
2009-08-04 10:20:00,25.66,25.78,25.65,25.72,1166500.0,17.0568,17.1365,17.0501,17.0966,1166500.0
2009-08-04 10:25:00,25.73,25.73,25.66,25.71,1234700.0,17.1033,17.1033,17.0568,17.09,1234700.0
2009-08-04 10:30:00,25.71,25.73,25.65,25.72,771100.0,17.09,17.1033,17.0501,17.0966,771100.0
2009-08-04 10:35:00,25.72,25.84,25.69,25.81,897700.0,17.0966,17.1764,17.0767,17.1565,897700.0
2009-08-04 10:40:00,25.81,25.96,25.25,25.93,1407100.0,17.1565,17.2562,16.7842,17.2362,1407100.0
2009-08-04 10:45:00,25.93,25.97,25.91,25.94,803200.0,17.2362,17.2628,17.2229,17.2429,803200.0
2009-08-04 10:50:00,25.94,26.0,25.91,25.99,1266800.0,17.2429,17.2828,17.2229,17.2761,1266800.0
2009-08-04 10:55:00,26.0,26.1,25.96,26.01,1639400.0,17.2828,17.3492,17.2562,17.2894,1639400.0
2009-08-04 11:00:00,26.02,26.09,26.0,26.04,666000.0,17.2961,17.3426,17.2828,17.3094,666000.0
2009-08-04 11:05:00,26.03,26.18,26.03,26.17,1001600.0,17.3027,17.4024,17.3027,17.3958,1001600.0
2009-08-04 11:10:00,26.18,26.32,26.17,26.26,1577200.0,17.4024,17.4955,17.3958,17.4556,1577200.0
2009-08-04 11:15:00,26.27,26.28,26.21,26.25,604900.0,17.4622,17.4689,17.4224,17.449,604900.0
2009-08-04 11:20:00,26.26,26.28,26.17,26.2,642200.0,17.4556,17.4689,17.3958,17.4157,642200.0
2009-08-04 11:25:00,26.19,26.33,26.19,26.33,654700.0,17.4091,17.5021,17.4091,17.5021,654700.0
2009-08-04 11:30:00,26.33,26.38,26.27,26.38,882400.0,17.5021,17.5354,17.4622,17.5354,882400.0
2009-08-04 11:35:00,26.38,26.5,26.16,26.49,1683000.0,17.5354,17.6151,17.3891,17.6085,1683000.0
2009-08-04 11:40:00,26.5,26.53,26.43,26.53,2030000.0,17.6151,17.6351,17.5686,17.6351,2030000.0
2009-08-04 11:45:00,26.52,26.62,26.51,26.54,1515500.0,17.6284,17.6949,17.6218,17.6417,1515500.0
2009-08-04 11:50:00,26.54,26.65,26.51,26.57,1345300.0,17.6417,17.7148,17.6218,17.6617,1345300.0
2009-08-04 11:55:00,26.58,26.67,26.57,26.61,1363200.0,17.6683,17.7281,17.6617,17.6883,1363200.0
2009-08-04 12:00:00,26.61,26.62,26.52,26.56,878600.0,17.6883,17.6949,17.6284,17.655,878600.0
2009-08-04 12:05:00,26.56,26.74,26.55,26.74,1427500.0,17.655,17.7747,17.6484,17.7747,1427500.0
2009-08-04 12:10:00,26.74,26.75,26.67,26.75,1004000.0,17.7747,17.7813,17.7281,17.7813,1004000.0
2009-08-04 12:15:00,26.75,26.8,26.67,26.79,1133900.0,17.7813,17.8145,17.7281,17.8079,1133900.0
2009-08-04 12:20:00,26.79,26.93,26.77,26.93,1367100.0,17.8079,17.901,17.7946,17.901,1367100.0
2009-08-04 12:25:00,26.93,26.99,26.9,26.92,1480300.0,17.901,17.9408,17.881,17.8943,1480300.0
2009-08-04 12:30:00,26.93,26.96,26.85,26.87,899400.0,17.901,17.9209,17.8478,17.8611,899400.0
2009-08-04 12:35:00,26.86,26.9,26.78,26.79,797900.0,17.8544,17.881,17.8013,17.8079,797900.0
2009-08-04 12:40:00,26.78,26.82,26.76,26.82,473000.0,17.8013,17.8278,17.788,17.8278,473000.0
2009-08-04 12:45:00,26.82,26.89,26.81,26.84,619200.0,17.8278,17.8744,17.8212,17.8411,619200.0
2009-08-04 12:50:00,26.84,26.85,26.79,26.84,411200.0,17.8411,17.8478,17.8079,17.8411,411200.0
2009-08-04 12:55:00,26.83,26.85,26.79,26.8,496600.0,17.8345,17.8478,17.8079,17.8145,496600.0
2009-08-04 13:00:00,26.81,26.84,26.73,26.74,574600.0,17.8212,17.8411,17.768,17.7747,574600.0
2009-08-04 13:05:00,26.73,26.74,26.68,26.69,718800.0,17.768,17.7747,17.7348,17.7414,718800.0
2009-08-04 13:10:00,26.7,26.72,26.68,26.69,373200.0,17.7481,17.7614,17.7348,17.7414,373200.0
2009-08-04 13:15:00,26.7,26.76,26.69,26.73,466400.0,17.7481,17.788,17.7414,17.768,466400.0
2009-08-04 13:20:00,26.72,26.75,26.69,26.74,440300.0,17.7614,17.7813,17.7414,17.7747,440300.0
2009-08-04 13:25:00,26.74,26.78,26.73,26.78,365400.0,17.7747,17.8013,17.768,17.8013,365400.0
2009-08-04 13:30:00,26.77,26.8,26.76,26.8,267700.0,17.7946,17.8145,17.788,17.8145,267700.0
2009-08-04 13:35:00,26.79,26.82,26.77,26.78,365700.0,17.8079,17.8278,17.7946,17.8013,365700.0
2009-08-04 13:40:00,26.78,26.79,26.69,26.7,465300.0,17.8013,17.8079,17.7414,17.7481,465300.0
2009-08-04 13:45:00,26.7,26.74,26.62,26.62,552400.0,17.7481,17.7747,17.6949,17.6949,552400.0
2009-08-04 13:50:00,26.63,26.63,26.51,26.54,1024200.0,17.7015,17.7015,17.6218,17.6417,1024200.0
2009-08-04 13:55:00,26.53,26.56,26.4,26.41,949000.0,17.6351,17.655,17.5487,17.5553,949000.0
2009-08-04 14:00:00,26.4,26.43,26.31,26.38,971800.0,17.5487,17.5686,17.4888,17.5354,971800.0
2009-08-04 14:05:00,26.39,26.4,26.29,26.34,904000.0,17.542,17.5487,17.4755,17.5088,904000.0
2009-08-04 14:10:00,26.34,26.48,26.31,26.45,998600.0,17.5088,17.6018,17.4888,17.5819,998600.0
2009-08-04 14:15:00,26.45,26.47,26.41,26.45,540000.0,17.5819,17.5952,17.5553,17.5819,540000.0
2009-08-04 14:20:00,26.45,26.5,26.44,26.48,345900.0,17.5819,17.6151,17.5752,17.6018,345900.0
2009-08-04 14:25:00,26.48,26.5,26.44,26.47,607700.0,17.6018,17.6151,17.5752,17.5952,607700.0
2009-08-04 14:30:00,26.48,26.5,26.41,26.41,697500.0,17.6018,17.6151,17.5553,17.5553,697500.0
2009-08-04 14:35:00,26.41,26.46,26.37,26.46,747100.0,17.5553,17.5885,17.5287,17.5885,747100.0
2009-08-04 14:40:00,26.46,26.49,26.43,26.47,588600.0,17.5885,17.6085,17.5686,17.5952,588600.0
2009-08-04 14:45:00,26.46,26.48,26.37,26.38,494900.0,17.5885,17.6018,17.5287,17.5354,494900.0
2009-08-04 14:50:00,26.38,26.39,26.24,26.28,946500.0,17.5354,17.542,17.4423,17.4689,946500.0
2009-08-04 14:55:00,26.29,26.36,26.28,26.32,595200.0,17.4755,17.5221,17.4689,17.4955,595200.0
2009-08-04 15:00:00,26.32,26.37,26.26,26.33,828700.0,17.4955,17.5287,17.4556,17.5021,828700.0
2009-08-04 15:05:00,26.33,26.44,26.32,26.4,752100.0,17.5021,17.5752,17.4955,17.5487,752100.0
2009-08-04 15:10:00,26.39,26.41,26.34,26.38,1046100.0,17.542,17.5553,17.5088,17.5354,1046100.0
2009-08-04 15:15:00,26.38,26.4,26.3,26.39,738700.0,17.5354,17.5487,17.4822,17.542,738700.0
2009-08-04 15:20:00,26.39,26.46,26.37,26.4,782300.0,17.542,17.5885,17.5287,17.5487,782300.0
2009-08-04 15:25:00,26.39,26.43,26.37,26.4,1127300.0,17.542,17.5686,17.5287,17.5487,1127300.0
2009-08-04 15:30:00,26.41,26.45,26.32,26.33,907100.0,17.5553,17.5819,17.4955,17.5021,907100.0
2009-08-04 15:35:00,26.32,26.39,26.3,26.31,1091500.0,17.4955,17.542,17.4822,17.4888,1091500.0
2009-08-04 15:40:00,26.31,26.38,26.27,26.35,906300.0,17.4888,17.5354,17.4622,17.5154,906300.0
2009-08-04 15:45:00,26.34,26.4,26.33,26.34,982000.0,17.5088,17.5487,17.5021,17.5088,982000.0
2009-08-04 15:50:00,26.34,26.51,26.33,26.5,1992900.0,17.5088,17.6218,17.5021,17.6151,1992900.0
2009-08-04 15:55:00,26.5,26.64,26.47,26.53,4284400.0,17.6151,17.7082,17.5952,17.6351,4284400.0
2009-08-05 09:30:00,26.72,26.85,26.6,26.77,1510100.0,17.7931,17.8796,17.7132,17.8264,1510100.0
2009-08-05 09:35:00,26.77,27.16,26.76,27.15,2067100.0,17.8264,18.0861,17.8197,18.0794,2067100.0
2009-08-05 09:40:00,27.15,27.38,27.12,27.24,2459700.0,18.0794,18.2326,18.0594,18.1393,2459700.0
2009-08-05 09:45:00,27.24,27.28,27.05,27.2,2405400.0,18.1393,18.166,18.0128,18.1127,2405400.0
2009-08-05 09:50:00,27.19,27.2,27.05,27.13,1509200.0,18.106,18.1127,18.0128,18.0661,1509200.0
2009-08-05 09:55:00,27.14,27.16,27.04,27.16,1053800.0,18.0727,18.0861,18.0062,18.0861,1053800.0
2009-08-05 10:00:00,27.17,27.18,26.85,26.88,2536700.0,18.0927,18.0994,17.8796,17.8996,2536700.0
2009-08-05 10:05:00,26.87,27.0,26.84,26.98,1527000.0,17.893,17.9795,17.873,17.9662,1527000.0
2009-08-05 10:10:00,26.98,27.02,26.94,26.97,1178000.0,17.9662,17.9928,17.9396,17.9595,1178000.0
2009-08-05 10:15:00,26.97,27.01,26.76,26.76,1270100.0,17.9595,17.9862,17.8197,17.8197,1270100.0
2009-08-05 10:20:00,26.78,26.86,26.71,26.86,1222000.0,17.833,17.8863,17.7864,17.8863,1222000.0
2009-08-05 10:25:00,26.86,26.94,26.85,26.91,804000.0,17.8863,17.9396,17.8796,17.9196,804000.0
2009-08-05 10:30:00,26.92,26.96,26.85,26.87,616700.0,17.9262,17.9529,17.8796,17.893,616700.0
2009-08-05 10:35:00,26.87,26.88,26.78,26.85,656500.0,17.893,17.8996,17.833,17.8796,656500.0
2009-08-05 10:40:00,26.85,26.91,26.82,26.89,558000.0,17.8796,17.9196,17.8597,17.9063,558000.0
2009-08-05 10:45:00,26.9,26.91,26.82,26.85,660300.0,17.9129,17.9196,17.8597,17.8796,660300.0
2009-08-05 10:50:00,26.85,26.89,26.8,26.87,557200.0,17.8796,17.9063,17.8463,17.893,557200.0
2009-08-05 10:55:00,26.87,27.0,26.85,26.96,571800.0,17.893,17.9795,17.8796,17.9529,571800.0
2009-08-05 11:00:00,26.97,26.99,26.94,26.96,355900.0,17.9595,17.9729,17.9396,17.9529,355900.0
2009-08-05 11:05:00,26.96,26.99,26.91,26.99,428200.0,17.9529,17.9729,17.9196,17.9729,428200.0
2009-08-05 11:10:00,26.99,26.99,26.93,26.99,343400.0,17.9729,17.9729,17.9329,17.9729,343400.0
2009-08-05 11:15:00,26.99,27.1,26.98,27.08,639700.0,17.9729,18.0461,17.9662,18.0328,639700.0
2009-08-05 11:20:00,27.08,27.1,27.06,27.07,505300.0,18.0328,18.0461,18.0195,18.0261,505300.0
2009-08-05 11:25:00,27.06,27.2,27.06,27.2,923900.0,18.0195,18.1127,18.0195,18.1127,923900.0
2009-08-05 11:30:00,27.19,27.2,27.12,27.14,814500.0,18.106,18.1127,18.0594,18.0727,814500.0
2009-08-05 11:35:00,27.14,27.21,27.11,27.13,780700.0,18.0727,18.1194,18.0528,18.0661,780700.0
2009-08-05 11:40:00,27.13,27.16,27.08,27.12,294900.0,18.0661,18.0861,18.0328,18.0594,294900.0
2009-08-05 11:45:00,27.11,27.3,27.11,27.29,821200.0,18.0528,18.1793,18.0528,18.1726,821200.0
2009-08-05 11:50:00,27.3,27.33,27.25,27.32,633900.0,18.1793,18.1993,18.146,18.1926,633900.0
2009-08-05 11:55:00,27.32,27.33,27.24,27.24,597800.0,18.1926,18.1993,18.1393,18.1393,597800.0
2009-08-05 12:00:00,27.25,27.28,27.24,27.28,304000.0,18.146,18.166,18.1393,18.166,304000.0
2009-08-05 12:05:00,27.27,27.28,27.22,27.25,563000.0,18.1593,18.166,18.126,18.146,563000.0
2009-08-05 12:10:00,27.26,27.35,27.25,27.32,476900.0,18.1527,18.2126,18.146,18.1926,476900.0
2009-08-05 12:15:00,27.32,27.38,27.32,27.38,569100.0,18.1926,18.2326,18.1926,18.2326,569100.0
2009-08-05 12:20:00,27.38,27.46,27.37,27.45,1095300.0,18.2326,18.2858,18.2259,18.2792,1095300.0
2009-08-05 12:25:00,27.45,27.5,27.45,27.48,842800.0,18.2792,18.3125,18.2792,18.2992,842800.0
2009-08-05 12:30:00,27.48,27.58,27.48,27.53,1204600.0,18.2992,18.3657,18.2992,18.3325,1204600.0
2009-08-05 12:35:00,27.54,27.57,27.46,27.47,692200.0,18.3391,18.3591,18.2858,18.2925,692200.0
2009-08-05 12:40:00,27.47,27.55,27.46,27.5,550600.0,18.2925,18.3458,18.2858,18.3125,550600.0
2009-08-05 12:45:00,27.5,27.54,27.46,27.5,652500.0,18.3125,18.3391,18.2858,18.3125,652500.0
2009-08-05 12:50:00,27.5,27.51,27.44,27.47,542600.0,18.3125,18.3191,18.2725,18.2925,542600.0
2009-08-05 12:55:00,27.47,27.49,27.42,27.44,672900.0,18.2925,18.3058,18.2592,18.2725,672900.0
2009-08-05 13:00:00,27.44,27.46,27.36,27.39,809100.0,18.2725,18.2858,18.2192,18.2392,809100.0
2009-08-05 13:05:00,27.39,27.52,27.22,27.24,903100.0,18.2392,18.3258,18.126,18.1393,903100.0
2009-08-05 13:10:00,27.24,27.27,27.2,27.25,646800.0,18.1393,18.1593,18.1127,18.146,646800.0
2009-08-05 13:15:00,27.25,27.29,27.24,27.26,506100.0,18.146,18.1726,18.1393,18.1527,506100.0
2009-08-05 13:20:00,27.26,27.26,27.16,27.2,398900.0,18.1527,18.1527,18.0861,18.1127,398900.0
2009-08-05 13:25:00,27.21,27.33,27.2,27.31,639600.0,18.1194,18.1993,18.1127,18.186,639600.0
2009-08-05 13:30:00,27.31,27.47,27.31,27.43,1300300.0,18.186,18.2925,18.186,18.2659,1300300.0
2009-08-05 13:35:00,27.43,27.47,27.41,27.46,916200.0,18.2659,18.2925,18.2525,18.2858,916200.0
2009-08-05 13:40:00,27.46,27.52,27.45,27.46,700800.0,18.2858,18.3258,18.2792,18.2858,700800.0
2009-08-05 13:45:00,27.45,27.49,27.43,27.43,574700.0,18.2792,18.3058,18.2659,18.2659,574700.0
2009-08-05 13:50:00,27.44,27.46,27.38,27.44,481200.0,18.2725,18.2858,18.2326,18.2725,481200.0
2009-08-05 13:55:00,27.44,27.51,27.42,27.44,480000.0,18.2725,18.3191,18.2592,18.2725,480000.0
2009-08-05 14:00:00,27.44,27.47,27.42,27.46,491200.0,18.2725,18.2925,18.2592,18.2858,491200.0
2009-08-05 14:05:00,27.46,27.51,27.44,27.51,546300.0,18.2858,18.3191,18.2725,18.3191,546300.0
2009-08-05 14:10:00,27.51,27.54,27.49,27.53,393300.0,18.3191,18.3391,18.3058,18.3325,393300.0
2009-08-05 14:15:00,27.52,27.55,27.48,27.52,643100.0,18.3258,18.3458,18.2992,18.3258,643100.0
2009-08-05 14:20:00,27.52,27.55,27.5,27.52,433200.0,18.3258,18.3458,18.3125,18.3258,433200.0
2009-08-05 14:25:00,27.51,27.55,27.5,27.54,584800.0,18.3191,18.3458,18.3125,18.3391,584800.0
2009-08-05 14:30:00,27.54,27.57,27.51,27.57,665800.0,18.3391,18.3591,18.3191,18.3591,665800.0
2009-08-05 14:35:00,27.57,27.63,27.54,27.63,1083500.0,18.3591,18.399,18.3391,18.399,1083500.0
2009-08-05 14:40:00,27.62,27.78,27.61,27.78,1657200.0,18.3924,18.4989,18.3857,18.4989,1657200.0
2009-08-05 14:45:00,27.78,27.96,27.72,27.95,1849000.0,18.4989,18.6188,18.459,18.6121,1849000.0
2009-08-05 14:50:00,27.95,27.98,27.82,27.87,1746000.0,18.6121,18.6321,18.5256,18.5589,1746000.0
2009-08-05 14:55:00,27.88,27.97,27.86,27.93,889200.0,18.5655,18.6254,18.5522,18.5988,889200.0
2009-08-05 15:00:00,27.93,28.0,27.86,27.88,1228500.0,18.5988,18.6454,18.5522,18.5655,1228500.0
2009-08-05 15:05:00,27.88,27.9,27.83,27.83,771700.0,18.5655,18.5788,18.5322,18.5322,771700.0
2009-08-05 15:10:00,27.84,27.92,27.79,27.9,1667700.0,18.5389,18.5922,18.5056,18.5788,1667700.0
2009-08-05 15:15:00,27.9,27.93,27.86,27.86,1103800.0,18.5788,18.5988,18.5522,18.5522,1103800.0
2009-08-05 15:20:00,27.87,27.87,27.79,27.86,1121100.0,18.5589,18.5589,18.5056,18.5522,1121100.0
2009-08-05 15:25:00,27.86,27.96,27.86,27.94,1333500.0,18.5522,18.6188,18.5522,18.6055,1333500.0
2009-08-05 15:30:00,27.94,27.94,27.71,27.78,2207200.0,18.6055,18.6055,18.4523,18.4989,2207200.0
2009-08-05 15:35:00,27.78,27.89,27.77,27.88,1104500.0,18.4989,18.5722,18.4923,18.5655,1104500.0
2009-08-05 15:40:00,27.89,27.97,27.88,27.95,1694000.0,18.5722,18.6254,18.5655,18.6121,1694000.0
2009-08-05 15:45:00,27.95,27.96,27.79,27.84,1787400.0,18.6121,18.6188,18.5056,18.5389,1787400.0
2009-08-05 15:50:00,27.84,27.99,27.84,27.99,2819100.0,18.5389,18.6388,18.5389,18.6388,2819100.0
2009-08-05 15:55:00,27.99,28.05,27.96,28.0,4953000.0,18.6388,18.6787,18.6188,18.6454,4953000.0
2009-08-06 09:30:00,28.51,28.8,28.51,28.67,3079300.0,18.985,19.1782,18.985,19.0916,3079300.0
2009-08-06 09:35:00,28.66,28.73,28.45,28.7,3066700.0,19.0849,19.1315,18.9451,19.1116,3066700.0
2009-08-06 09:40:00,28.7,28.99,28.63,28.68,3011000.0,19.1116,19.3047,19.0649,19.0982,3011000.0
2009-08-06 09:45:00,28.68,28.69,28.43,28.47,3008500.0,19.0982,19.1049,18.9318,18.9584,3008500.0
2009-08-06 09:50:00,28.47,28.6,28.38,28.38,1668500.0,18.9584,19.045,18.8985,18.8985,1668500.0
2009-08-06 09:55:00,28.38,28.49,28.33,28.4,1592700.0,18.8985,18.9717,18.8652,18.9118,1592700.0
2009-08-06 10:00:00,28.4,28.44,28.15,28.24,2638900.0,18.9118,18.9384,18.7453,18.8052,2638900.0
2009-08-06 10:05:00,28.24,28.41,28.15,28.16,2227000.0,18.8052,18.9184,18.7453,18.752,2227000.0
2009-08-06 10:10:00,28.17,28.26,28.03,28.11,1920200.0,18.7586,18.8186,18.6654,18.7187,1920200.0
2009-08-06 10:15:00,28.11,28.11,27.76,27.83,2467900.0,18.7187,18.7187,18.4856,18.5322,2467900.0
2009-08-06 10:20:00,27.83,28.11,27.78,28.05,1876400.0,18.5322,18.7187,18.4989,18.6787,1876400.0
2009-08-06 10:25:00,28.04,28.15,27.94,28.12,1086000.0,18.6721,18.7453,18.6055,18.7253,1086000.0
2009-08-06 10:30:00,28.14,28.31,28.11,28.26,1501400.0,18.7387,18.8519,18.7187,18.8186,1501400.0
2009-08-06 10:35:00,28.26,28.32,28.12,28.21,1428300.0,18.8186,18.8585,18.7253,18.7853,1428300.0
2009-08-06 10:40:00,28.21,28.25,28.1,28.14,960200.0,18.7853,18.8119,18.712,18.7387,960200.0
2009-08-06 10:45:00,28.13,28.39,28.13,28.22,1620500.0,18.732,18.9051,18.732,18.7919,1620500.0
2009-08-06 10:50:00,28.22,28.28,28.18,28.26,869500.0,18.7919,18.8319,18.7653,18.8186,869500.0
2009-08-06 10:55:00,28.28,28.3,28.17,28.28,554000.0,18.8319,18.8452,18.7586,18.8319,554000.0
2009-08-06 11:00:00,28.28,28.47,28.28,28.42,1119100.0,18.8319,18.9584,18.8319,18.9251,1119100.0
2009-08-06 11:05:00,28.42,28.51,28.36,28.36,981900.0,18.9251,18.985,18.8852,18.8852,981900.0
2009-08-06 11:10:00,28.37,28.4,28.28,28.35,646500.0,18.8918,18.9118,18.8319,18.8785,646500.0
2009-08-06 11:15:00,28.35,28.44,28.32,28.34,604800.0,18.8785,18.9384,18.8585,18.8718,604800.0
2009-08-06 11:20:00,28.34,28.38,28.25,28.25,903700.0,18.8718,18.8985,18.8119,18.8119,903700.0
2009-08-06 11:25:00,28.25,28.36,28.25,28.3,733400.0,18.8119,18.8852,18.8119,18.8452,733400.0
2009-08-06 11:30:00,28.3,28.36,28.2,28.23,658200.0,18.8452,18.8852,18.7786,18.7986,658200.0
2009-08-06 11:35:00,28.23,28.35,28.2,28.32,375500.0,18.7986,18.8785,18.7786,18.8585,375500.0
2009-08-06 11:40:00,28.32,28.34,28.28,28.32,281700.0,18.8585,18.8718,18.8319,18.8585,281700.0
2009-08-06 11:45:00,28.32,28.33,28.18,28.27,1021500.0,18.8585,18.8652,18.7653,18.8252,1021500.0
2009-08-06 11:50:00,28.26,28.27,28.14,28.14,687500.0,18.8186,18.8252,18.7387,18.7387,687500.0
2009-08-06 11:55:00,28.14,28.18,28.04,28.1,758200.0,18.7387,18.7653,18.6721,18.712,758200.0
2009-08-06 12:00:00,28.09,28.11,27.87,27.92,1051000.0,18.7054,18.7187,18.5589,18.5922,1051000.0
2009-08-06 12:05:00,27.92,27.95,27.81,27.88,1035300.0,18.5922,18.6121,18.5189,18.5655,1035300.0
2009-08-06 12:10:00,27.89,27.92,27.82,27.87,675500.0,18.5722,18.5922,18.5256,18.5589,675500.0
2009-08-06 12:15:00,27.88,28.0,27.85,28.0,728600.0,18.5655,18.6454,18.5455,18.6454,728600.0
2009-08-06 12:20:00,28.0,28.07,27.93,28.05,642700.0,18.6454,18.692,18.5988,18.6787,642700.0
2009-08-06 12:25:00,28.05,28.06,27.91,27.92,444300.0,18.6787,18.6854,18.5855,18.5922,444300.0
2009-08-06 12:30:00,27.91,27.98,27.9,27.95,320900.0,18.5855,18.6321,18.5788,18.6121,320900.0
2009-08-06 12:35:00,27.94,28.0,27.93,27.99,286600.0,18.6055,18.6454,18.5988,18.6388,286600.0
2009-08-06 12:40:00,27.98,28.1,27.98,28.1,490400.0,18.6321,18.712,18.6321,18.712,490400.0
2009-08-06 12:45:00,28.1,28.15,28.06,28.1,553500.0,18.712,18.7453,18.6854,18.712,553500.0
2009-08-06 12:50:00,28.1,28.1,27.93,27.99,441800.0,18.712,18.712,18.5988,18.6388,441800.0
2009-08-06 12:55:00,27.97,27.99,27.9,27.92,422800.0,18.6254,18.6388,18.5788,18.5922,422800.0
2009-08-06 13:00:00,27.92,27.95,27.9,27.94,372700.0,18.5922,18.6121,18.5788,18.6055,372700.0
2009-08-06 13:05:00,27.92,27.99,27.91,27.96,328000.0,18.5922,18.6388,18.5855,18.6188,328000.0
2009-08-06 13:10:00,27.97,28.0,27.94,28.0,346400.0,18.6254,18.6454,18.6055,18.6454,346400.0
2009-08-06 13:15:00,28.0,28.06,27.98,28.02,367100.0,18.6454,18.6854,18.6321,18.6587,367100.0
2009-08-06 13:20:00,28.01,28.13,28.0,28.13,608200.0,18.6521,18.732,18.6454,18.732,608200.0
2009-08-06 13:25:00,28.12,28.13,28.0,28.13,796200.0,18.7253,18.732,18.6454,18.732,796200.0
2009-08-06 13:30:00,28.13,28.21,28.12,28.16,745400.0,18.732,18.7853,18.7253,18.752,745400.0
2009-08-06 13:35:00,28.16,28.19,28.15,28.16,360200.0,18.752,18.7719,18.7453,18.752,360200.0
2009-08-06 13:40:00,28.16,28.17,27.96,28.0,913900.0,18.752,18.7586,18.6188,18.6454,913900.0
2009-08-06 13:45:00,28.0,28.06,27.97,27.97,558100.0,18.6454,18.6854,18.6254,18.6254,558100.0
2009-08-06 13:50:00,27.97,28.0,27.87,27.89,852200.0,18.6254,18.6454,18.5589,18.5722,852200.0
2009-08-06 13:55:00,27.89,27.93,27.81,27.81,787200.0,18.5722,18.5988,18.5189,18.5189,787200.0
2009-08-06 14:00:00,27.82,27.83,27.66,27.69,1770400.0,18.5256,18.5322,18.419,18.439,1770400.0
2009-08-06 14:05:00,27.69,27.69,27.47,27.63,1677000.0,18.439,18.439,18.2925,18.399,1677000.0
2009-08-06 14:10:00,27.64,27.69,27.52,27.64,1100800.0,18.4057,18.439,18.3258,18.4057,1100800.0
2009-08-06 14:15:00,27.63,27.75,27.58,27.74,726400.0,18.399,18.479,18.3657,18.4723,726400.0
2009-08-06 14:20:00,27.75,27.75,27.62,27.74,794400.0,18.479,18.479,18.3924,18.4723,794400.0
2009-08-06 14:25:00,27.73,27.79,27.68,27.71,794100.0,18.4656,18.5056,18.4323,18.4523,794100.0
2009-08-06 14:30:00,27.72,27.74,27.64,27.74,400800.0,18.459,18.4723,18.4057,18.4723,400800.0
2009-08-06 14:35:00,27.73,27.8,27.7,27.74,702300.0,18.4656,18.5122,18.4457,18.4723,702300.0
2009-08-06 14:40:00,27.75,27.78,27.59,27.59,558000.0,18.479,18.4989,18.3724,18.3724,558000.0
2009-08-06 14:45:00,27.59,27.66,27.52,27.66,741900.0,18.3724,18.419,18.3258,18.419,741900.0
2009-08-06 14:50:00,27.65,27.69,27.61,27.63,397900.0,18.4124,18.439,18.3857,18.399,397900.0
2009-08-06 14:55:00,27.64,27.95,27.62,27.62,755900.0,18.4057,18.6121,18.3924,18.3924,755900.0
2009-08-06 15:00:00,27.62,27.78,27.61,27.77,549600.0,18.3924,18.4989,18.3857,18.4923,549600.0
2009-08-06 15:05:00,27.78,27.92,27.74,27.92,1039600.0,18.4989,18.5922,18.4723,18.5922,1039600.0
2009-08-06 15:10:00,27.92,27.94,27.83,27.83,726300.0,18.5922,18.6055,18.5322,18.5322,726300.0
2009-08-06 15:15:00,27.84,28.04,27.81,28.01,1051800.0,18.5389,18.6721,18.5189,18.6521,1051800.0
2009-08-06 15:20:00,28.01,28.14,27.97,28.06,1455800.0,18.6521,18.7387,18.6254,18.6854,1455800.0
2009-08-06 15:25:00,28.06,28.09,28.01,28.02,570400.0,18.6854,18.7054,18.6521,18.6587,570400.0
2009-08-06 15:30:00,28.03,28.1,27.88,27.99,1041900.0,18.6654,18.712,18.5655,18.6388,1041900.0
2009-08-06 15:35:00,27.99,28.05,27.93,28.03,754400.0,18.6388,18.6787,18.5988,18.6654,754400.0
2009-08-06 15:40:00,28.03,28.09,27.98,28.06,1060800.0,18.6654,18.7054,18.6321,18.6854,1060800.0
2009-08-06 15:45:00,28.05,28.1,28.0,28.02,1080100.0,18.6787,18.712,18.6454,18.6587,1080100.0
2009-08-06 15:50:00,28.02,28.06,27.92,27.99,2180500.0,18.6587,18.6854,18.5922,18.6388,2180500.0
2009-08-06 15:55:00,28.01,28.05,27.61,27.92,2538500.0,18.6521,18.6787,18.3857,18.5922,2538500.0
2009-08-07 09:30:00,28.41,28.47,28.25,28.34,1560000.0,18.9184,18.9584,18.8119,18.8718,1560000.0
2009-08-07 09:35:00,28.34,28.35,28.0,28.07,1762400.0,18.8718,18.8785,18.6454,18.692,1762400.0
2009-08-07 09:40:00,28.07,28.29,28.05,28.22,1514900.0,18.692,18.8385,18.6787,18.7919,1514900.0
2009-08-07 09:45:00,28.21,28.34,28.12,28.3,1415600.0,18.7853,18.8718,18.7253,18.8452,1415600.0
2009-08-07 09:50:00,28.3,28.41,28.29,28.39,1206300.0,18.8452,18.9184,18.8385,18.9051,1206300.0
2009-08-07 09:55:00,28.39,28.45,28.28,28.29,962100.0,18.9051,18.9451,18.8319,18.8385,962100.0
2009-08-07 10:00:00,28.28,28.31,28.17,28.23,1140500.0,18.8319,18.8519,18.7586,18.7986,1140500.0
2009-08-07 10:05:00,28.23,28.24,28.13,28.21,823500.0,18.7986,18.8052,18.732,18.7853,823500.0
2009-08-07 10:10:00,28.22,28.32,28.18,28.27,835800.0,18.7919,18.8585,18.7653,18.8252,835800.0
2009-08-07 10:15:00,28.27,28.35,28.26,28.34,571700.0,18.8252,18.8785,18.8186,18.8718,571700.0
2009-08-07 10:20:00,28.34,28.35,28.24,28.35,829500.0,18.8718,18.8785,18.8052,18.8785,829500.0
2009-08-07 10:25:00,28.35,28.44,28.34,28.43,777200.0,18.8785,18.9384,18.8718,18.9318,777200.0
2009-08-07 10:30:00,28.43,28.47,28.35,28.45,716400.0,18.9318,18.9584,18.8785,18.9451,716400.0
2009-08-07 10:35:00,28.45,28.66,28.43,28.63,1840000.0,18.9451,19.0849,18.9318,19.0649,1840000.0
2009-08-07 10:40:00,28.62,28.66,28.55,28.59,1168800.0,19.0583,19.0849,19.0117,19.0383,1168800.0
2009-08-07 10:45:00,28.59,28.74,28.59,28.72,917200.0,19.0383,19.1382,19.0383,19.1249,917200.0
2009-08-07 10:50:00,28.71,28.94,28.69,28.94,1792400.0,19.1182,19.2714,19.1049,19.2714,1792400.0
2009-08-07 10:55:00,28.94,29.34,28.93,29.13,3413200.0,19.2714,19.5377,19.2647,19.3979,3413200.0
2009-08-07 11:00:00,29.12,29.3,29.1,29.29,1227800.0,19.3912,19.5111,19.3779,19.5044,1227800.0
2009-08-07 11:05:00,29.3,29.3,29.07,29.16,1459900.0,19.5111,19.5111,19.3579,19.4179,1459900.0
2009-08-07 11:10:00,29.15,29.32,29.15,29.26,1233000.0,19.4112,19.5244,19.4112,19.4845,1233000.0
2009-08-07 11:15:00,29.26,29.3,29.14,29.17,810400.0,19.4845,19.5111,19.4046,19.4245,810400.0
2009-08-07 11:20:00,29.17,29.3,29.17,29.29,736800.0,19.4245,19.5111,19.4245,19.5044,736800.0
2009-08-07 11:25:00,29.29,29.3,29.1,29.12,869200.0,19.5044,19.5111,19.3779,19.3912,869200.0
2009-08-07 11:30:00,29.12,29.12,29.02,29.02,926700.0,19.3912,19.3912,19.3247,19.3247,926700.0
2009-08-07 11:35:00,29.02,29.1,28.98,29.1,868100.0,19.3247,19.3779,19.298,19.3779,868100.0
2009-08-07 11:40:00,29.1,29.12,28.93,28.95,936000.0,19.3779,19.3912,19.2647,19.278,936000.0
2009-08-07 11:45:00,28.95,28.97,28.81,28.82,758500.0,19.278,19.2914,19.1848,19.1915,758500.0
2009-08-07 11:50:00,28.82,28.91,28.8,28.91,569900.0,19.1915,19.2514,19.1782,19.2514,569900.0
2009-08-07 11:55:00,28.9,29.1,28.89,28.99,1121800.0,19.2447,19.3779,19.2381,19.3047,1121800.0
2009-08-07 12:00:00,28.99,29.06,28.98,29.06,367300.0,19.3047,19.3513,19.298,19.3513,367300.0
2009-08-07 12:05:00,29.05,29.07,28.98,28.99,453600.0,19.3446,19.3579,19.298,19.3047,453600.0
2009-08-07 12:10:00,28.99,29.03,28.96,29.03,411600.0,19.3047,19.3313,19.2847,19.3313,411600.0
2009-08-07 12:15:00,29.03,29.08,28.92,28.95,731200.0,19.3313,19.3646,19.2581,19.278,731200.0
2009-08-07 12:20:00,28.95,28.95,28.9,28.92,262700.0,19.278,19.278,19.2447,19.2581,262700.0
2009-08-07 12:25:00,28.91,28.98,28.9,28.93,274200.0,19.2514,19.298,19.2447,19.2647,274200.0
2009-08-07 12:30:00,28.93,29.07,28.93,29.05,474200.0,19.2647,19.3579,19.2647,19.3446,474200.0
2009-08-07 12:35:00,29.04,29.14,29.04,29.09,896000.0,19.338,19.4046,19.338,19.3713,896000.0
2009-08-07 12:40:00,29.1,29.11,29.06,29.07,266000.0,19.3779,19.3846,19.3513,19.3579,266000.0
2009-08-07 12:45:00,29.07,29.11,29.03,29.07,381200.0,19.3579,19.3846,19.3313,19.3579,381200.0
2009-08-07 12:50:00,29.06,29.19,29.05,29.18,617700.0,19.3513,19.4379,19.3446,19.4312,617700.0
2009-08-07 12:55:00,29.17,29.18,29.1,29.16,614700.0,19.4245,19.4312,19.3779,19.4179,614700.0
2009-08-07 13:00:00,29.17,29.21,29.12,29.21,843100.0,19.4245,19.4512,19.3912,19.4512,843100.0
2009-08-07 13:05:00,29.21,29.22,29.15,29.19,460500.0,19.4512,19.4578,19.4112,19.4379,460500.0
2009-08-07 13:10:00,29.18,29.21,29.14,29.19,431900.0,19.4312,19.4512,19.4046,19.4379,431900.0
2009-08-07 13:15:00,29.19,29.24,29.15,29.18,420700.0,19.4379,19.4712,19.4112,19.4312,420700.0
2009-08-07 13:20:00,29.18,29.21,29.16,29.18,377000.0,19.4312,19.4512,19.4179,19.4312,377000.0
2009-08-07 13:25:00,29.19,29.26,29.14,29.25,900600.0,19.4379,19.4845,19.4046,19.4778,900600.0
2009-08-07 13:30:00,29.24,29.28,29.15,29.15,725500.0,19.4712,19.4978,19.4112,19.4112,725500.0
2009-08-07 13:35:00,29.15,29.23,29.15,29.18,431000.0,19.4112,19.4645,19.4112,19.4312,431000.0
2009-08-07 13:40:00,29.18,29.18,29.07,29.08,603700.0,19.4312,19.4312,19.3579,19.3646,603700.0
2009-08-07 13:45:00,29.09,29.11,29.06,29.06,339800.0,19.3713,19.3846,19.3513,19.3513,339800.0
2009-08-07 13:50:00,29.06,29.07,28.98,29.03,568700.0,19.3513,19.3579,19.298,19.3313,568700.0
2009-08-07 13:55:00,29.03,29.05,29.02,29.05,248900.0,19.3313,19.3446,19.3247,19.3446,248900.0
2009-08-07 14:00:00,29.05,29.1,29.03,29.03,417700.0,19.3446,19.3779,19.3313,19.3313,417700.0
2009-08-07 14:05:00,29.03,29.06,29.0,29.05,470300.0,19.3313,19.3513,19.3113,19.3446,470300.0
2009-08-07 14:10:00,29.05,29.08,29.03,29.05,479800.0,19.3446,19.3646,19.3313,19.3446,479800.0
2009-08-07 14:15:00,29.05,29.09,28.97,28.97,334000.0,19.3446,19.3713,19.2914,19.2914,334000.0
2009-08-07 14:20:00,28.97,29.02,28.88,28.88,445100.0,19.2914,19.3247,19.2314,19.2314,445100.0
2009-08-07 14:25:00,28.88,28.94,28.83,28.93,717800.0,19.2314,19.2714,19.1981,19.2647,717800.0
2009-08-07 14:30:00,28.94,28.96,28.88,28.92,625400.0,19.2714,19.2847,19.2314,19.2581,625400.0
2009-08-07 14:35:00,28.92,28.93,28.89,28.9,374300.0,19.2581,19.2647,19.2381,19.2447,374300.0
2009-08-07 14:40:00,28.9,28.96,28.88,28.94,541900.0,19.2447,19.2847,19.2314,19.2714,541900.0
2009-08-07 14:45:00,28.94,28.98,28.92,28.94,414200.0,19.2714,19.298,19.2581,19.2714,414200.0
2009-08-07 14:50:00,28.95,28.98,28.88,28.97,537800.0,19.278,19.298,19.2314,19.2914,537800.0
2009-08-07 14:55:00,28.97,28.97,28.92,28.95,363500.0,19.2914,19.2914,19.2581,19.278,363500.0
2009-08-07 15:00:00,28.94,28.95,28.73,28.81,1211100.0,19.2714,19.278,19.1315,19.1848,1211100.0
2009-08-07 15:05:00,28.8,28.88,28.65,28.72,1069500.0,19.1782,19.2314,19.0783,19.1249,1069500.0
2009-08-07 15:10:00,28.72,28.73,28.6,28.6,1108500.0,19.1249,19.1315,19.045,19.045,1108500.0
2009-08-07 15:15:00,28.6,28.65,28.55,28.63,896500.0,19.045,19.0783,19.0117,19.0649,896500.0
2009-08-07 15:20:00,28.61,28.67,28.47,28.65,1266200.0,19.0516,19.0916,18.9584,19.0783,1266200.0
2009-08-07 15:25:00,28.65,28.8,28.56,28.76,932900.0,19.0783,19.1782,19.0183,19.1515,932900.0
2009-08-07 15:30:00,28.76,28.8,28.68,28.8,916100.0,19.1515,19.1782,19.0982,19.1782,916100.0
2009-08-07 15:35:00,28.79,28.81,28.56,28.61,973300.0,19.1715,19.1848,19.0183,19.0516,973300.0
2009-08-07 15:40:00,28.61,28.72,28.6,28.71,1134300.0,19.0516,19.1249,19.045,19.1182,1134300.0
2009-08-07 15:45:00,28.72,28.72,28.62,28.71,1360300.0,19.1249,19.1249,19.0583,19.1182,1360300.0
2009-08-07 15:50:00,28.7,28.8,28.67,28.79,1534900.0,19.1116,19.1782,19.0916,19.1715,1534900.0
2009-08-07 15:55:00,28.79,28.79,28.71,28.74,2317300.0,19.1715,19.1715,19.1182,19.1382,2317300.0
2009-08-10 09:30:00,28.5,28.54,28.36,28.48,1040500.0,18.9784,19.005,18.8852,18.9651,1040500.0
2009-08-10 09:35:00,28.48,28.69,28.48,28.62,907100.0,18.9651,19.1049,18.9651,19.0583,907100.0
2009-08-10 09:40:00,28.63,28.99,28.63,28.79,1467300.0,19.0649,19.3047,19.0649,19.1715,1467300.0
2009-08-10 09:45:00,28.79,28.92,28.66,28.78,766300.0,19.1715,19.2581,19.0849,19.1648,766300.0
2009-08-10 09:50:00,28.78,28.82,28.64,28.69,747300.0,19.1648,19.1915,19.0716,19.1049,747300.0
2009-08-10 09:55:00,28.69,28.85,28.67,28.73,678000.0,19.1049,19.2114,19.0916,19.1315,678000.0
2009-08-10 10:00:00,28.73,28.8,28.66,28.75,506600.0,19.1315,19.1782,19.0849,19.1449,506600.0
2009-08-10 10:05:00,28.74,28.85,28.71,28.85,764400.0,19.1382,19.2114,19.1182,19.2114,764400.0
2009-08-10 10:10:00,28.85,28.95,28.85,28.91,761300.0,19.2114,19.278,19.2114,19.2514,761300.0
2009-08-10 10:15:00,28.91,28.94,28.83,28.86,630000.0,19.2514,19.2714,19.1981,19.2181,630000.0
2009-08-10 10:20:00,28.86,28.93,28.81,28.91,612400.0,19.2181,19.2647,19.1848,19.2514,612400.0
2009-08-10 10:25:00,28.92,28.97,28.89,28.96,435500.0,19.2581,19.2914,19.2381,19.2847,435500.0
2009-08-10 10:30:00,28.95,28.97,28.88,28.89,435700.0,19.278,19.2914,19.2314,19.2381,435700.0
2009-08-10 10:35:00,28.9,28.93,28.77,28.8,631500.0,19.2447,19.2647,19.1582,19.1782,631500.0
2009-08-10 10:40:00,28.8,28.84,28.75,28.84,450800.0,19.1782,19.2048,19.1449,19.2048,450800.0
2009-08-10 10:45:00,28.84,28.85,28.72,28.74,458600.0,19.2048,19.2114,19.1249,19.1382,458600.0
2009-08-10 10:50:00,28.75,28.85,28.73,28.73,415900.0,19.1449,19.2114,19.1315,19.1315,415900.0
2009-08-10 10:55:00,28.73,28.76,28.68,28.73,472800.0,19.1315,19.1515,19.0982,19.1315,472800.0
2009-08-10 11:00:00,28.74,28.83,28.74,28.83,330800.0,19.1382,19.1981,19.1382,19.1981,330800.0
2009-08-10 11:05:00,28.83,28.85,28.77,28.82,453200.0,19.1981,19.2114,19.1582,19.1915,453200.0
2009-08-10 11:10:00,28.81,28.89,28.81,28.82,405200.0,19.1848,19.2381,19.1848,19.1915,405200.0
2009-08-10 11:15:00,28.82,28.85,28.77,28.81,332100.0,19.1915,19.2114,19.1582,19.1848,332100.0
2009-08-10 11:20:00,28.81,28.83,28.77,28.8,238900.0,19.1848,19.1981,19.1582,19.1782,238900.0
2009-08-10 11:25:00,28.81,28.87,28.8,28.86,281000.0,19.1848,19.2248,19.1782,19.2181,281000.0
2009-08-10 11:30:00,28.87,28.9,28.86,28.87,307800.0,19.2248,19.2447,19.2181,19.2248,307800.0
2009-08-10 11:35:00,28.87,28.89,28.84,28.89,260500.0,19.2248,19.2381,19.2048,19.2381,260500.0
2009-08-10 11:40:00,28.88,28.89,28.83,28.88,222600.0,19.2314,19.2381,19.1981,19.2314,222600.0
2009-08-10 11:45:00,28.88,28.89,28.78,28.79,302700.0,19.2314,19.2381,19.1648,19.1715,302700.0
2009-08-10 11:50:00,28.78,28.83,28.77,28.79,258500.0,19.1648,19.1981,19.1582,19.1715,258500.0
2009-08-10 11:55:00,28.79,28.85,28.78,28.84,191800.0,19.1715,19.2114,19.1648,19.2048,191800.0
2009-08-10 12:00:00,28.85,28.88,28.83,28.86,241400.0,19.2114,19.2314,19.1981,19.2181,241400.0
2009-08-10 12:05:00,28.86,28.87,28.82,28.87,328100.0,19.2181,19.2248,19.1915,19.2248,328100.0
2009-08-10 12:10:00,28.87,28.91,28.85,28.91,296100.0,19.2248,19.2514,19.2114,19.2514,296100.0
2009-08-10 12:15:00,28.91,28.91,28.86,28.88,151800.0,19.2514,19.2514,19.2181,19.2314,151800.0
2009-08-10 12:20:00,28.88,28.88,28.8,28.81,196600.0,19.2314,19.2314,19.1782,19.1848,196600.0
2009-08-10 12:25:00,28.81,28.85,28.77,28.77,362900.0,19.1848,19.2114,19.1582,19.1582,362900.0
2009-08-10 12:30:00,28.77,28.86,28.77,28.84,180000.0,19.1582,19.2181,19.1582,19.2048,180000.0
2009-08-10 12:35:00,28.83,28.84,28.79,28.8,242300.0,19.1981,19.2048,19.1715,19.1782,242300.0
2009-08-10 12:40:00,28.8,28.85,28.76,28.78,361200.0,19.1782,19.2114,19.1515,19.1648,361200.0
2009-08-10 12:45:00,28.78,28.83,28.77,28.78,234500.0,19.1648,19.1981,19.1582,19.1648,234500.0
2009-08-10 12:50:00,28.78,28.8,28.7,28.75,418800.0,19.1648,19.1782,19.1116,19.1449,418800.0
2009-08-10 12:55:00,28.75,28.77,28.66,28.69,304400.0,19.1449,19.1582,19.0849,19.1049,304400.0
2009-08-10 13:00:00,28.68,28.69,28.52,28.56,738500.0,19.0982,19.1049,18.9917,19.0183,738500.0
2009-08-10 13:05:00,28.56,28.6,28.49,28.51,555700.0,19.0183,19.045,18.9717,18.985,555700.0
2009-08-10 13:10:00,28.5,28.58,28.45,28.46,431900.0,18.9784,19.0317,18.9451,18.9517,431900.0
2009-08-10 13:15:00,28.47,28.47,28.36,28.37,723400.0,18.9584,18.9584,18.8852,18.8918,723400.0
2009-08-10 13:20:00,28.38,28.42,28.3,28.31,788700.0,18.8985,18.9251,18.8452,18.8519,788700.0
2009-08-10 13:25:00,28.3,28.31,28.15,28.26,1331900.0,18.8452,18.8519,18.7453,18.8186,1331900.0
2009-08-10 13:30:00,28.25,28.32,28.22,28.29,1072400.0,18.8119,18.8585,18.7919,18.8385,1072400.0
2009-08-10 13:35:00,28.3,28.3,28.22,28.22,458500.0,18.8452,18.8452,18.7919,18.7919,458500.0
2009-08-10 13:40:00,28.22,28.44,28.21,28.4,564100.0,18.7919,18.9384,18.7853,18.9118,564100.0
2009-08-10 13:45:00,28.41,28.42,28.36,28.39,335100.0,18.9184,18.9251,18.8852,18.9051,335100.0
2009-08-10 13:50:00,28.38,28.4,28.32,28.35,227600.0,18.8985,18.9118,18.8585,18.8785,227600.0
2009-08-10 13:55:00,28.35,28.36,28.29,28.31,237500.0,18.8785,18.8852,18.8385,18.8519,237500.0
2009-08-10 14:00:00,28.3,28.35,28.26,28.26,379400.0,18.8452,18.8785,18.8186,18.8186,379400.0
2009-08-10 14:05:00,28.25,28.4,28.25,28.38,386300.0,18.8119,18.9118,18.8119,18.8985,386300.0
2009-08-10 14:10:00,28.38,28.42,28.32,28.33,381600.0,18.8985,18.9251,18.8585,18.8652,381600.0
2009-08-10 14:15:00,28.33,28.33,28.25,28.28,404000.0,18.8652,18.8652,18.8119,18.8319,404000.0
2009-08-10 14:20:00,28.28,28.44,28.26,28.42,323000.0,18.8319,18.9384,18.8186,18.9251,323000.0
2009-08-10 14:25:00,28.42,28.46,28.37,28.45,297700.0,18.9251,18.9517,18.8918,18.9451,297700.0
2009-08-10 14:30:00,28.46,28.46,28.41,28.44,285700.0,18.9517,18.9517,18.9184,18.9384,285700.0
2009-08-10 14:35:00,28.44,28.55,28.43,28.49,574600.0,18.9384,19.0117,18.9318,18.9717,574600.0
2009-08-10 14:40:00,28.49,28.56,28.47,28.55,387700.0,18.9717,19.0183,18.9584,19.0117,387700.0
2009-08-10 14:45:00,28.54,28.56,28.32,28.55,517500.0,19.005,19.0183,18.8585,19.0117,517500.0
2009-08-10 14:50:00,28.55,28.56,28.48,28.48,357700.0,19.0117,19.0183,18.9651,18.9651,357700.0
2009-08-10 14:55:00,28.48,28.59,28.47,28.56,324000.0,18.9651,19.0383,18.9584,19.0183,324000.0
2009-08-10 15:00:00,28.56,28.7,28.56,28.67,791800.0,19.0183,19.1116,19.0183,19.0916,791800.0
2009-08-10 15:05:00,28.67,28.72,28.65,28.68,773900.0,19.0916,19.1249,19.0783,19.0982,773900.0
2009-08-10 15:10:00,28.67,28.69,28.62,28.62,523400.0,19.0916,19.1049,19.0583,19.0583,523400.0
2009-08-10 15:15:00,28.63,28.63,28.55,28.58,588800.0,19.0649,19.0649,19.0117,19.0317,588800.0
2009-08-10 15:20:00,28.59,28.66,28.55,28.66,411700.0,19.0383,19.0849,19.0117,19.0849,411700.0
2009-08-10 15:25:00,28.66,28.69,28.63,28.66,262900.0,19.0849,19.1049,19.0649,19.0849,262900.0
2009-08-10 15:30:00,28.66,28.66,28.48,28.52,509400.0,19.0849,19.0849,18.9651,18.9917,509400.0
2009-08-10 15:35:00,28.52,28.58,28.51,28.55,469800.0,18.9917,19.0317,18.985,19.0117,469800.0
2009-08-10 15:40:00,28.54,28.59,28.49,28.59,665900.0,19.005,19.0383,18.9717,19.0383,665900.0
2009-08-10 15:45:00,28.58,28.67,28.58,28.63,918800.0,19.0317,19.0916,19.0317,19.0649,918800.0
2009-08-10 15:50:00,28.64,28.64,28.56,28.64,893600.0,19.0716,19.0716,19.0183,19.0716,893600.0
2009-08-10 15:55:00,28.63,28.64,28.56,28.63,1688400.0,19.0649,19.0716,19.0183,19.0649,1688400.0
2009-08-11 09:30:00,28.3,28.32,28.08,28.19,1594800.0,18.8452,18.8585,18.6987,18.7719,1594800.0
2009-08-11 09:35:00,28.19,28.24,28.09,28.13,1009900.0,18.7719,18.8052,18.7054,18.732,1009900.0
2009-08-11 09:40:00,28.13,28.13,27.86,27.93,1668700.0,18.732,18.732,18.5522,18.5988,1668700.0
2009-08-11 09:45:00,27.92,27.99,27.6,27.62,1679800.0,18.5922,18.6388,18.3791,18.3924,1679800.0
2009-08-11 09:50:00,27.61,27.77,27.57,27.68,1266100.0,18.3857,18.4923,18.3591,18.4323,1266100.0
2009-08-11 09:55:00,27.67,27.82,27.64,27.74,1012000.0,18.4257,18.5256,18.4057,18.4723,1012000.0
2009-08-11 10:00:00,27.73,27.77,27.63,27.7,833300.0,18.4656,18.4923,18.399,18.4457,833300.0
2009-08-11 10:05:00,27.7,27.72,27.61,27.66,813300.0,18.4457,18.459,18.3857,18.419,813300.0
2009-08-11 10:10:00,27.67,27.71,27.61,27.7,1047200.0,18.4257,18.4523,18.3857,18.4457,1047200.0
2009-08-11 10:15:00,27.7,27.78,27.62,27.65,978900.0,18.4457,18.4989,18.3924,18.4124,978900.0
2009-08-11 10:20:00,27.64,27.65,27.53,27.53,1230700.0,18.4057,18.4124,18.3325,18.3325,1230700.0
2009-08-11 10:25:00,27.53,27.55,27.32,27.38,1857800.0,18.3325,18.3458,18.1926,18.2326,1857800.0
2009-08-11 10:30:00,27.39,27.47,27.26,27.34,1669400.0,18.2392,18.2925,18.1527,18.2059,1669400.0
2009-08-11 10:35:00,27.34,27.35,27.23,27.34,980300.0,18.2059,18.2126,18.1327,18.2059,980300.0
2009-08-11 10:40:00,27.33,27.43,27.32,27.37,710300.0,18.1993,18.2659,18.1926,18.2259,710300.0
2009-08-11 10:45:00,27.36,27.42,27.33,27.38,563200.0,18.2192,18.2592,18.1993,18.2326,563200.0
2009-08-11 10:50:00,27.39,27.43,27.3,27.31,925100.0,18.2392,18.2659,18.1793,18.186,925100.0
2009-08-11 10:55:00,27.3,27.42,27.3,27.4,524400.0,18.1793,18.2592,18.1793,18.2459,524400.0
2009-08-11 11:00:00,27.41,27.43,27.34,27.34,543700.0,18.2525,18.2659,18.2059,18.2059,543700.0
2009-08-11 11:05:00,27.34,27.34,27.25,27.28,806400.0,18.2059,18.2059,18.146,18.166,806400.0
2009-08-11 11:10:00,27.28,27.32,27.12,27.14,1138000.0,18.166,18.1926,18.0594,18.0727,1138000.0
2009-08-11 11:15:00,27.14,27.33,27.07,27.22,1222200.0,18.0727,18.1993,18.0261,18.126,1222200.0
2009-08-11 11:20:00,27.22,27.31,27.21,27.21,1141100.0,18.126,18.186,18.1194,18.1194,1141100.0
2009-08-11 11:25:00,27.21,27.23,27.15,27.2,861400.0,18.1194,18.1327,18.0794,18.1127,861400.0
2009-08-11 11:30:00,27.2,27.21,27.04,27.05,1197200.0,18.1127,18.1194,18.0062,18.0128,1197200.0
2009-08-11 11:35:00,27.04,27.1,27.04,27.06,579300.0,18.0062,18.0461,18.0062,18.0195,579300.0
2009-08-11 11:40:00,27.06,27.17,27.02,27.14,868000.0,18.0195,18.0927,17.9928,18.0727,868000.0
2009-08-11 11:45:00,27.14,27.15,27.02,27.04,668700.0,18.0727,18.0794,17.9928,18.0062,668700.0
2009-08-11 11:50:00,27.04,27.04,26.92,27.0,1224700.0,18.0062,18.0062,17.9262,17.9795,1224700.0
2009-08-11 11:55:00,27.01,27.09,26.98,27.03,700600.0,17.9862,18.0395,17.9662,17.9995,700600.0
2009-08-11 12:00:00,27.03,27.11,27.02,27.1,413800.0,17.9995,18.0528,17.9928,18.0461,413800.0
2009-08-11 12:05:00,27.1,27.11,27.05,27.08,487100.0,18.0461,18.0528,18.0128,18.0328,487100.0
2009-08-11 12:10:00,27.09,27.09,27.01,27.04,667400.0,18.0395,18.0395,17.9862,18.0062,667400.0
2009-08-11 12:15:00,27.04,27.15,27.03,27.15,521500.0,18.0062,18.0794,17.9995,18.0794,521500.0
2009-08-11 12:20:00,27.15,27.15,27.09,27.15,633300.0,18.0794,18.0794,18.0395,18.0794,633300.0
2009-08-11 12:25:00,27.14,27.15,27.1,27.13,377200.0,18.0727,18.0794,18.0461,18.0661,377200.0
2009-08-11 12:30:00,27.13,27.3,27.13,27.27,664500.0,18.0661,18.1793,18.0661,18.1593,664500.0
2009-08-11 12:35:00,27.28,27.29,27.24,27.27,387800.0,18.166,18.1726,18.1393,18.1593,387800.0
2009-08-11 12:40:00,27.27,27.27,27.14,27.17,373900.0,18.1593,18.1593,18.0727,18.0927,373900.0
2009-08-11 12:45:00,27.16,27.18,27.03,27.04,582300.0,18.0861,18.0994,17.9995,18.0062,582300.0
2009-08-11 12:50:00,27.04,27.14,27.02,27.06,428100.0,18.0062,18.0727,17.9928,18.0195,428100.0
2009-08-11 12:55:00,27.07,27.09,27.02,27.02,370400.0,18.0261,18.0395,17.9928,17.9928,370400.0
2009-08-11 13:00:00,27.02,27.12,27.02,27.07,553800.0,17.9928,18.0594,17.9928,18.0261,553800.0
2009-08-11 13:05:00,27.08,27.14,27.07,27.1,558200.0,18.0328,18.0727,18.0261,18.0461,558200.0
2009-08-11 13:10:00,27.1,27.16,27.09,27.1,574300.0,18.0461,18.0861,18.0395,18.0461,574300.0
2009-08-11 13:15:00,27.1,27.23,27.1,27.23,569100.0,18.0461,18.1327,18.0461,18.1327,569100.0
2009-08-11 13:20:00,27.23,27.25,27.14,27.14,832800.0,18.1327,18.146,18.0727,18.0727,832800.0
2009-08-11 13:25:00,27.15,27.2,27.09,27.11,445700.0,18.0794,18.1127,18.0395,18.0528,445700.0
2009-08-11 13:30:00,27.11,27.18,27.1,27.17,522200.0,18.0528,18.0994,18.0461,18.0927,522200.0
2009-08-11 13:35:00,27.18,27.2,27.12,27.19,513000.0,18.0994,18.1127,18.0594,18.106,513000.0
2009-08-11 13:40:00,27.19,27.21,27.17,27.19,214800.0,18.106,18.1194,18.0927,18.106,214800.0
2009-08-11 13:45:00,27.19,27.25,27.18,27.24,449900.0,18.106,18.146,18.0994,18.1393,449900.0
2009-08-11 13:50:00,27.23,27.35,27.23,27.34,557400.0,18.1327,18.2126,18.1327,18.2059,557400.0
2009-08-11 13:55:00,27.34,27.35,27.26,27.28,373600.0,18.2059,18.2126,18.1527,18.166,373600.0
2009-08-11 14:00:00,27.29,27.29,27.25,27.28,331400.0,18.1726,18.1726,18.146,18.166,331400.0
2009-08-11 14:05:00,27.27,27.39,27.26,27.37,694600.0,18.1593,18.2392,18.1527,18.2259,694600.0
2009-08-11 14:10:00,27.37,27.4,27.24,27.38,1500600.0,18.2259,18.2459,18.1393,18.2326,1500600.0
2009-08-11 14:15:00,27.38,27.4,27.23,27.35,1030200.0,18.2326,18.2459,18.1327,18.2126,1030200.0
2009-08-11 14:20:00,27.35,27.4,27.33,27.38,414200.0,18.2126,18.2459,18.1993,18.2326,414200.0
2009-08-11 14:25:00,27.39,27.42,27.33,27.34,593200.0,18.2392,18.2592,18.1993,18.2059,593200.0
2009-08-11 14:30:00,27.34,27.35,27.29,27.33,342800.0,18.2059,18.2126,18.1726,18.1993,342800.0
2009-08-11 14:35:00,27.33,27.33,27.22,27.24,541800.0,18.1993,18.1993,18.126,18.1393,541800.0
2009-08-11 14:40:00,27.23,27.26,27.18,27.19,437300.0,18.1327,18.1527,18.0994,18.106,437300.0
2009-08-11 14:45:00,27.18,27.2,27.08,27.11,789200.0,18.0994,18.1127,18.0328,18.0528,789200.0
2009-08-11 14:50:00,27.11,27.17,27.08,27.14,832000.0,18.0528,18.0927,18.0328,18.0727,832000.0
2009-08-11 14:55:00,27.13,27.18,27.09,27.17,348900.0,18.0661,18.0994,18.0395,18.0927,348900.0
2009-08-11 15:00:00,27.16,27.18,27.11,27.17,444500.0,18.0861,18.0994,18.0528,18.0927,444500.0
2009-08-11 15:05:00,27.16,27.17,27.07,27.1,727600.0,18.0861,18.0927,18.0261,18.0461,727600.0
2009-08-11 15:10:00,27.1,27.13,27.05,27.09,546000.0,18.0461,18.0661,18.0128,18.0395,546000.0
2009-08-11 15:15:00,27.09,27.1,27.06,27.1,395000.0,18.0395,18.0461,18.0195,18.0461,395000.0
2009-08-11 15:20:00,27.1,27.13,27.05,27.09,501300.0,18.0461,18.0661,18.0128,18.0395,501300.0
2009-08-11 15:25:00,27.09,27.14,27.04,27.04,621400.0,18.0395,18.0727,18.0062,18.0062,621400.0
2009-08-11 15:30:00,27.04,27.25,26.95,26.95,1775300.0,18.0062,18.146,17.9462,17.9462,1775300.0
2009-08-11 15:35:00,26.97,27.08,26.95,27.04,1053400.0,17.9595,18.0328,17.9462,18.0062,1053400.0
2009-08-11 15:40:00,27.05,27.16,27.04,27.15,1325300.0,18.0128,18.0861,18.0062,18.0794,1325300.0
2009-08-11 15:45:00,27.12,27.14,27.06,27.06,1320200.0,18.0594,18.0727,18.0195,18.0195,1320200.0
2009-08-11 15:50:00,27.06,27.1,26.98,26.99,1747600.0,18.0195,18.0461,17.9662,17.9729,1747600.0
2009-08-11 15:55:00,26.99,27.03,26.9,26.93,4302300.0,17.9729,17.9995,17.9129,17.9329,4302300.0
2009-08-12 09:30:00,26.72,27.13,26.62,27.06,1613500.0,17.7931,18.0661,17.7265,18.0195,1613500.0
2009-08-12 09:35:00,27.06,27.27,27.03,27.07,1711000.0,18.0195,18.1593,17.9995,18.0261,1711000.0
2009-08-12 09:40:00,27.07,27.2,27.05,27.14,1044200.0,18.0261,18.1127,18.0128,18.0727,1044200.0
2009-08-12 09:45:00,27.14,27.23,27.06,27.22,986800.0,18.0727,18.1327,18.0195,18.126,986800.0
2009-08-12 09:50:00,27.23,27.33,27.17,27.22,1184100.0,18.1327,18.1993,18.0927,18.126,1184100.0
2009-08-12 09:55:00,27.21,27.25,27.13,27.24,863900.0,18.1194,18.146,18.0661,18.1393,863900.0
2009-08-12 10:00:00,27.24,27.32,27.1,27.18,1068800.0,18.1393,18.1926,18.0461,18.0994,1068800.0
2009-08-12 10:05:00,27.19,27.2,27.04,27.12,849100.0,18.106,18.1127,18.0062,18.0594,849100.0
2009-08-12 10:10:00,27.11,27.2,27.03,27.1,840600.0,18.0528,18.1127,17.9995,18.0461,840600.0
2009-08-12 10:15:00,27.1,27.11,27.01,27.03,1237100.0,18.0461,18.0528,17.9862,17.9995,1237100.0
2009-08-12 10:20:00,27.03,27.05,26.95,26.99,1185900.0,17.9995,18.0128,17.9462,17.9729,1185900.0
2009-08-12 10:25:00,26.99,27.01,26.92,27.0,1161200.0,17.9729,17.9862,17.9262,17.9795,1161200.0
2009-08-12 10:30:00,27.0,27.08,26.96,27.07,942000.0,17.9795,18.0328,17.9529,18.0261,942000.0
2009-08-12 10:35:00,27.06,27.15,27.04,27.08,592000.0,18.0195,18.0794,18.0062,18.0328,592000.0
2009-08-12 10:40:00,27.08,27.14,27.06,27.1,360300.0,18.0328,18.0727,18.0195,18.0461,360300.0
2009-08-12 10:45:00,27.1,27.29,27.1,27.27,885300.0,18.0461,18.1726,18.0461,18.1593,885300.0
2009-08-12 10:50:00,27.28,27.35,27.23,27.23,955000.0,18.166,18.2126,18.1327,18.1327,955000.0
2009-08-12 10:55:00,27.23,27.28,27.2,27.21,435300.0,18.1327,18.166,18.1127,18.1194,435300.0
2009-08-12 11:00:00,27.2,27.24,27.16,27.21,446800.0,18.1127,18.1393,18.0861,18.1194,446800.0
2009-08-12 11:05:00,27.2,27.25,27.15,27.21,409100.0,18.1127,18.146,18.0794,18.1194,409100.0
2009-08-12 11:10:00,27.22,27.3,27.21,27.26,439800.0,18.126,18.1793,18.1194,18.1527,439800.0
2009-08-12 11:15:00,27.27,27.29,27.21,27.25,298400.0,18.1593,18.1726,18.1194,18.146,298400.0
2009-08-12 11:20:00,27.24,27.29,27.22,27.25,337800.0,18.1393,18.1726,18.126,18.146,337800.0
2009-08-12 11:25:00,27.25,27.27,27.21,27.27,269200.0,18.146,18.1593,18.1194,18.1593,269200.0
2009-08-12 11:30:00,27.27,27.27,27.2,27.21,362700.0,18.1593,18.1593,18.1127,18.1194,362700.0
2009-08-12 11:35:00,27.21,27.24,27.16,27.17,396600.0,18.1194,18.1393,18.0861,18.0927,396600.0
2009-08-12 11:40:00,27.19,27.25,27.18,27.23,343300.0,18.106,18.146,18.0994,18.1327,343300.0
2009-08-12 11:45:00,27.22,27.38,27.21,27.38,625500.0,18.126,18.2326,18.1194,18.2326,625500.0
2009-08-12 11:50:00,27.38,27.47,27.36,27.43,1049400.0,18.2326,18.2925,18.2192,18.2659,1049400.0
2009-08-12 11:55:00,27.44,27.5,27.42,27.44,627000.0,18.2725,18.3125,18.2592,18.2725,627000.0
2009-08-12 12:00:00,27.44,27.49,27.42,27.44,391900.0,18.2725,18.3058,18.2592,18.2725,391900.0
2009-08-12 12:05:00,27.43,27.47,27.41,27.43,321200.0,18.2659,18.2925,18.2525,18.2659,321200.0
2009-08-12 12:10:00,27.43,27.44,27.39,27.44,181500.0,18.2659,18.2725,18.2392,18.2725,181500.0
2009-08-12 12:15:00,27.43,27.44,27.37,27.38,222900.0,18.2659,18.2725,18.2259,18.2326,222900.0
2009-08-12 12:20:00,27.37,27.38,27.27,27.29,601700.0,18.2259,18.2326,18.1593,18.1726,601700.0
2009-08-12 12:25:00,27.29,27.33,27.24,27.3,287500.0,18.1726,18.1993,18.1393,18.1793,287500.0
2009-08-12 12:30:00,27.29,27.4,27.25,27.26,322400.0,18.1726,18.2459,18.146,18.1527,322400.0
2009-08-12 12:35:00,27.27,27.29,27.23,27.28,433600.0,18.1593,18.1726,18.1327,18.166,433600.0
2009-08-12 12:40:00,27.28,27.29,27.2,27.24,368400.0,18.166,18.1726,18.1127,18.1393,368400.0
2009-08-12 12:45:00,27.23,27.25,27.17,27.22,386800.0,18.1327,18.146,18.0927,18.126,386800.0
2009-08-12 12:50:00,27.22,27.29,27.21,27.27,383500.0,18.126,18.1726,18.1194,18.1593,383500.0
2009-08-12 12:55:00,27.27,27.31,27.25,27.3,258600.0,18.1593,18.186,18.146,18.1793,258600.0
2009-08-12 13:00:00,27.31,27.33,27.27,27.27,206700.0,18.186,18.1993,18.1593,18.1593,206700.0
2009-08-12 13:05:00,27.28,27.33,27.13,27.3,305300.0,18.166,18.1993,18.0661,18.1793,305300.0
2009-08-12 13:10:00,27.31,27.4,27.3,27.32,447400.0,18.186,18.2459,18.1793,18.1926,447400.0
2009-08-12 13:15:00,27.32,27.4,27.23,27.23,604300.0,18.1926,18.2459,18.1327,18.1327,604300.0
2009-08-12 13:20:00,27.24,27.25,27.2,27.21,333900.0,18.1393,18.146,18.1127,18.1194,333900.0
2009-08-12 13:25:00,27.22,27.24,27.17,27.18,277200.0,18.126,18.1393,18.0927,18.0994,277200.0
2009-08-12 13:30:00,27.18,27.2,27.14,27.18,315100.0,18.0994,18.1127,18.0727,18.0994,315100.0
2009-08-12 13:35:00,27.17,27.18,27.15,27.18,170900.0,18.0927,18.0994,18.0794,18.0994,170900.0
2009-08-12 13:40:00,27.17,27.21,27.11,27.12,330100.0,18.0927,18.1194,18.0528,18.0594,330100.0
2009-08-12 13:45:00,27.11,27.18,27.11,27.18,215000.0,18.0528,18.0994,18.0528,18.0994,215000.0
2009-08-12 13:50:00,27.17,27.19,27.15,27.18,176700.0,18.0927,18.106,18.0794,18.0994,176700.0
2009-08-12 13:55:00,27.19,27.23,27.17,27.21,300100.0,18.106,18.1327,18.0927,18.1194,300100.0
2009-08-12 14:00:00,27.21,27.24,27.13,27.24,229700.0,18.1194,18.1393,18.0661,18.1393,229700.0
2009-08-12 14:05:00,27.23,27.25,27.21,27.24,410400.0,18.1327,18.146,18.1194,18.1393,410400.0
2009-08-12 14:10:00,27.24,27.24,27.19,27.22,155700.0,18.1393,18.1393,18.106,18.126,155700.0
2009-08-12 14:15:00,27.22,27.35,27.09,27.14,976100.0,18.126,18.2126,18.0395,18.0727,976100.0
2009-08-12 14:20:00,27.13,27.27,27.12,27.18,708600.0,18.0661,18.1593,18.0594,18.0994,708600.0
2009-08-12 14:25:00,27.18,27.24,27.01,27.01,559000.0,18.0994,18.1393,17.9862,17.9862,559000.0
2009-08-12 14:30:00,27.01,27.06,26.98,27.01,972500.0,17.9862,18.0195,17.9662,17.9862,972500.0
2009-08-12 14:35:00,27.01,27.02,26.94,26.99,712300.0,17.9862,17.9928,17.9396,17.9729,712300.0
2009-08-12 14:40:00,26.99,27.01,26.9,26.95,705800.0,17.9729,17.9862,17.9129,17.9462,705800.0
2009-08-12 14:45:00,26.96,27.05,26.95,27.0,642400.0,17.9529,18.0128,17.9462,17.9795,642400.0
2009-08-12 14:50:00,27.01,27.19,26.96,27.17,858700.0,17.9862,18.106,17.9529,18.0927,858700.0
2009-08-12 14:55:00,27.18,27.25,27.16,27.22,864600.0,18.0994,18.146,18.0861,18.126,864600.0
2009-08-12 15:00:00,27.24,27.29,27.14,27.17,875700.0,18.1393,18.1726,18.0727,18.0927,875700.0
2009-08-12 15:05:00,27.17,27.24,27.16,27.2,377100.0,18.0927,18.1393,18.0861,18.1127,377100.0
2009-08-12 15:10:00,27.2,27.21,27.16,27.2,370000.0,18.1127,18.1194,18.0861,18.1127,370000.0
2009-08-12 15:15:00,27.2,27.29,27.2,27.26,695100.0,18.1127,18.1726,18.1127,18.1527,695100.0
2009-08-12 15:20:00,27.27,27.28,27.1,27.15,694100.0,18.1593,18.166,18.0461,18.0794,694100.0
2009-08-12 15:25:00,27.16,27.2,27.16,27.2,379400.0,18.0861,18.1127,18.0861,18.1127,379400.0
2009-08-12 15:30:00,27.2,27.24,27.18,27.23,500300.0,18.1127,18.1393,18.0994,18.1327,500300.0
2009-08-12 15:35:00,27.23,27.29,27.22,27.23,881400.0,18.1327,18.1726,18.126,18.1327,881400.0
2009-08-12 15:40:00,27.23,27.24,27.11,27.18,758800.0,18.1327,18.1393,18.0528,18.0994,758800.0
2009-08-12 15:45:00,27.18,27.19,27.06,27.11,931800.0,18.0994,18.106,18.0195,18.0528,931800.0
2009-08-12 15:50:00,27.11,27.15,26.96,26.99,1372900.0,18.0528,18.0794,17.9529,17.9729,1372900.0
2009-08-12 15:55:00,27.0,27.15,27.0,27.13,2950300.0,17.9795,18.0794,17.9795,18.0661,2950300.0
2009-08-13 09:30:00,27.54,27.78,27.47,27.61,1720200.0,18.3391,18.4989,18.2925,18.3857,1720200.0
2009-08-13 09:35:00,27.61,27.69,27.27,27.34,1902600.0,18.3857,18.439,18.1593,18.2059,1902600.0
2009-08-13 09:40:00,27.34,27.55,27.25,27.32,1319500.0,18.2059,18.3458,18.146,18.1926,1319500.0
2009-08-13 09:45:00,27.33,27.38,27.25,27.33,973600.0,18.1993,18.2326,18.146,18.1993,973600.0
2009-08-13 09:50:00,27.33,27.34,27.08,27.18,1835700.0,18.1993,18.2059,18.0328,18.0994,1835700.0
2009-08-13 09:55:00,27.17,27.38,27.15,27.29,1430100.0,18.0927,18.2326,18.0794,18.1726,1430100.0
2009-08-13 10:00:00,27.29,27.56,27.24,27.52,1267100.0,18.1726,18.3524,18.1393,18.3258,1267100.0
2009-08-13 10:05:00,27.52,27.58,27.43,27.48,869500.0,18.3258,18.3657,18.2659,18.2992,869500.0
2009-08-13 10:10:00,27.46,27.51,27.43,27.44,627900.0,18.2858,18.3191,18.2659,18.2725,627900.0
2009-08-13 10:15:00,27.44,27.48,27.34,27.4,603700.0,18.2725,18.2992,18.2059,18.2459,603700.0
2009-08-13 10:20:00,27.41,27.55,27.38,27.54,569100.0,18.2525,18.3458,18.2326,18.3391,569100.0
2009-08-13 10:25:00,27.54,27.55,27.44,27.45,456800.0,18.3391,18.3458,18.2725,18.2792,456800.0
2009-08-13 10:30:00,27.45,27.51,27.45,27.48,364200.0,18.2792,18.3191,18.2792,18.2992,364200.0
2009-08-13 10:35:00,27.48,27.53,27.36,27.52,883100.0,18.2992,18.3325,18.2192,18.3258,883100.0
2009-08-13 10:40:00,27.53,27.68,27.53,27.64,901900.0,18.3325,18.4323,18.3325,18.4057,901900.0
2009-08-13 10:45:00,27.64,27.68,27.58,27.61,539500.0,18.4057,18.4323,18.3657,18.3857,539500.0
2009-08-13 10:50:00,27.61,27.75,27.6,27.75,569600.0,18.3857,18.479,18.3791,18.479,569600.0
2009-08-13 10:55:00,27.74,27.76,27.68,27.69,609400.0,18.4723,18.4856,18.4323,18.439,609400.0
2009-08-13 11:00:00,27.69,27.77,27.66,27.76,715600.0,18.439,18.4923,18.419,18.4856,715600.0
2009-08-13 11:05:00,27.77,27.77,26.05,27.75,463900.0,18.4923,18.4923,17.3469,18.479,463900.0
2009-08-13 11:10:00,27.74,27.76,27.62,27.63,633400.0,18.4723,18.4856,18.3924,18.399,633400.0
2009-08-13 11:15:00,27.62,27.65,27.57,27.61,584800.0,18.3924,18.4124,18.3591,18.3857,584800.0
2009-08-13 11:20:00,27.6,27.63,27.56,27.62,459000.0,18.3791,18.399,18.3524,18.3924,459000.0
2009-08-13 11:25:00,27.62,27.7,27.59,27.69,289200.0,18.3924,18.4457,18.3724,18.439,289200.0
2009-08-13 11:30:00,27.69,27.69,27.52,27.58,508800.0,18.439,18.439,18.3258,18.3657,508800.0
2009-08-13 11:35:00,27.58,27.6,27.53,27.6,352300.0,18.3657,18.3791,18.3325,18.3791,352300.0
2009-08-13 11:40:00,27.6,27.62,27.57,27.59,163400.0,18.3791,18.3924,18.3591,18.3724,163400.0
2009-08-13 11:45:00,27.58,27.6,27.56,27.56,128200.0,18.3657,18.3791,18.3524,18.3524,128200.0
2009-08-13 11:50:00,27.57,27.58,27.53,27.57,254900.0,18.3591,18.3657,18.3325,18.3591,254900.0
2009-08-13 11:55:00,27.57,27.65,27.55,27.64,297600.0,18.3591,18.4124,18.3458,18.4057,297600.0
2009-08-13 12:00:00,27.64,27.69,27.6,27.68,1075200.0,18.4057,18.439,18.3791,18.4323,1075200.0
2009-08-13 12:05:00,27.67,27.75,27.67,27.7,430200.0,18.4257,18.479,18.4257,18.4457,430200.0
2009-08-13 12:10:00,27.7,27.7,27.66,27.69,207100.0,18.4457,18.4457,18.419,18.439,207100.0
2009-08-13 12:15:00,27.68,27.74,27.68,27.73,201000.0,18.4323,18.4723,18.4323,18.4656,201000.0
2009-08-13 12:20:00,27.74,27.74,27.68,27.71,250000.0,18.4723,18.4723,18.4323,18.4523,250000.0
2009-08-13 12:25:00,27.71,27.74,27.69,27.74,356200.0,18.4523,18.4723,18.439,18.4723,356200.0
2009-08-13 12:30:00,27.73,27.77,27.72,27.73,453200.0,18.4656,18.4923,18.459,18.4656,453200.0
2009-08-13 12:35:00,27.74,27.78,27.73,27.78,300100.0,18.4723,18.4989,18.4656,18.4989,300100.0
2009-08-13 12:40:00,27.78,27.86,27.78,27.79,626800.0,18.4989,18.5522,18.4989,18.5056,626800.0
2009-08-13 12:45:00,27.79,27.83,27.76,27.77,237300.0,18.5056,18.5322,18.4856,18.4923,237300.0
2009-08-13 12:50:00,27.77,27.78,27.74,27.75,159900.0,18.4923,18.4989,18.4723,18.479,159900.0
2009-08-13 12:55:00,27.74,27.75,27.71,27.72,155900.0,18.4723,18.479,18.4523,18.459,155900.0
2009-08-13 13:00:00,27.72,27.86,27.7,27.82,645700.0,18.459,18.5522,18.4457,18.5256,645700.0
2009-08-13 13:05:00,27.82,27.84,27.78,27.82,328400.0,18.5256,18.5389,18.4989,18.5256,328400.0
2009-08-13 13:10:00,27.83,27.84,27.66,27.69,594100.0,18.5322,18.5389,18.419,18.439,594100.0
2009-08-13 13:15:00,27.69,27.72,27.65,27.71,460700.0,18.439,18.459,18.4124,18.4523,460700.0
2009-08-13 13:20:00,27.72,27.76,27.68,27.71,289600.0,18.459,18.4856,18.4323,18.4523,289600.0
2009-08-13 13:25:00,27.7,27.71,27.65,27.66,251400.0,18.4457,18.4523,18.4124,18.419,251400.0
2009-08-13 13:30:00,27.65,27.74,27.65,27.73,286000.0,18.4124,18.4723,18.4124,18.4656,286000.0
2009-08-13 13:35:00,27.72,27.8,27.7,27.76,381900.0,18.459,18.5122,18.4457,18.4856,381900.0
2009-08-13 13:40:00,27.76,27.79,27.75,27.76,199200.0,18.4856,18.5056,18.479,18.4856,199200.0
2009-08-13 13:45:00,27.75,27.77,27.72,27.75,223300.0,18.479,18.4923,18.459,18.479,223300.0
2009-08-13 13:50:00,27.75,27.76,27.65,27.67,338000.0,18.479,18.4856,18.4124,18.4257,338000.0
2009-08-13 13:55:00,27.66,27.71,27.64,27.71,257800.0,18.419,18.4523,18.4057,18.4523,257800.0
2009-08-13 14:00:00,27.71,27.72,27.64,27.65,392700.0,18.4523,18.459,18.4057,18.4124,392700.0
2009-08-13 14:05:00,27.65,27.73,27.64,27.71,570200.0,18.4124,18.4656,18.4057,18.4523,570200.0
2009-08-13 14:10:00,27.71,27.72,27.61,27.68,586900.0,18.4523,18.459,18.3857,18.4323,586900.0
2009-08-13 14:15:00,27.69,27.7,27.58,27.69,619700.0,18.439,18.4457,18.3657,18.439,619700.0
2009-08-13 14:20:00,27.69,27.74,27.67,27.71,505900.0,18.439,18.4723,18.4257,18.4523,505900.0
2009-08-13 14:25:00,27.71,27.76,27.71,27.74,265300.0,18.4523,18.4856,18.4523,18.4723,265300.0
2009-08-13 14:30:00,27.73,27.78,27.7,27.7,301100.0,18.4656,18.4989,18.4457,18.4457,301100.0
2009-08-13 14:35:00,27.7,27.78,27.69,27.75,302700.0,18.4457,18.4989,18.439,18.479,302700.0
2009-08-13 14:40:00,27.74,27.8,27.73,27.74,333900.0,18.4723,18.5122,18.4656,18.4723,333900.0
2009-08-13 14:45:00,27.74,27.75,27.7,27.71,161400.0,18.4723,18.479,18.4457,18.4523,161400.0
2009-08-13 14:50:00,27.71,27.73,27.68,27.69,296600.0,18.4523,18.4656,18.4323,18.439,296600.0
2009-08-13 14:55:00,27.69,27.72,27.63,27.63,322200.0,18.439,18.459,18.399,18.399,322200.0
2009-08-13 15:00:00,27.63,27.71,27.63,27.67,408200.0,18.399,18.4523,18.399,18.4257,408200.0
2009-08-13 15:05:00,27.68,27.72,27.64,27.69,367900.0,18.4323,18.459,18.4057,18.439,367900.0
2009-08-13 15:10:00,27.69,27.86,27.68,27.8,890500.0,18.439,18.5522,18.4323,18.5122,890500.0
2009-08-13 15:15:00,27.8,27.87,27.79,27.81,628600.0,18.5122,18.5589,18.5056,18.5189,628600.0
2009-08-13 15:20:00,27.82,27.87,27.8,27.85,549600.0,18.5256,18.5589,18.5122,18.5455,549600.0
2009-08-13 15:25:00,27.84,27.86,27.8,27.85,497100.0,18.5389,18.5522,18.5122,18.5455,497100.0
2009-08-13 15:30:00,27.85,27.88,27.81,27.81,568700.0,18.5455,18.5655,18.5189,18.5189,568700.0
2009-08-13 15:35:00,27.81,27.84,27.73,27.8,428600.0,18.5189,18.5389,18.4656,18.5122,428600.0
2009-08-13 15:40:00,27.81,27.9,27.79,27.88,1044800.0,18.5189,18.5788,18.5056,18.5655,1044800.0
2009-08-13 15:45:00,27.88,27.9,27.83,27.86,771500.0,18.5655,18.5788,18.5322,18.5522,771500.0
2009-08-13 15:50:00,27.86,27.86,27.73,27.79,1072600.0,18.5522,18.5522,18.4656,18.5056,1072600.0
2009-08-13 15:55:00,27.79,27.88,27.73,27.85,2290200.0,18.5056,18.5655,18.4656,18.5455,2290200.0
2009-08-14 09:30:00,27.8,27.94,27.75,27.75,1653400.0,18.5122,18.6055,18.479,18.479,1653400.0
2009-08-14 09:35:00,27.75,27.94,27.67,27.87,1747800.0,18.479,18.6055,18.4257,18.5589,1747800.0
2009-08-14 09:40:00,27.88,27.94,27.78,27.92,1039100.0,18.5655,18.6055,18.4989,18.5922,1039100.0
2009-08-14 09:45:00,27.92,28.07,27.83,28.01,1636000.0,18.5922,18.692,18.5322,18.6521,1636000.0
2009-08-14 09:50:00,28.01,28.09,27.99,28.0,788500.0,18.6521,18.7054,18.6388,18.6454,788500.0
2009-08-14 09:55:00,28.0,28.05,27.8,27.8,1959700.0,18.6454,18.6787,18.5122,18.5122,1959700.0
2009-08-14 10:00:00,27.8,27.87,27.67,27.74,1491400.0,18.5122,18.5589,18.4257,18.4723,1491400.0
2009-08-14 10:05:00,27.74,27.83,27.7,27.78,1066200.0,18.4723,18.5322,18.4457,18.4989,1066200.0
2009-08-14 10:10:00,27.78,27.79,27.61,27.64,884000.0,18.4989,18.5056,18.3857,18.4057,884000.0
2009-08-14 10:15:00,27.64,27.67,27.44,27.46,1657500.0,18.4057,18.4257,18.2725,18.2858,1657500.0
2009-08-14 10:20:00,27.46,27.47,27.3,27.4,1337000.0,18.2858,18.2925,18.1793,18.2459,1337000.0
2009-08-14 10:25:00,27.4,27.52,27.37,27.43,807100.0,18.2459,18.3258,18.2259,18.2659,807100.0
2009-08-14 10:30:00,27.43,27.48,27.35,27.4,598500.0,18.2659,18.2992,18.2126,18.2459,598500.0
2009-08-14 10:35:00,27.39,27.41,27.33,27.38,475300.0,18.2392,18.2525,18.1993,18.2326,475300.0
2009-08-14 10:40:00,27.38,27.4,27.31,27.36,488900.0,18.2326,18.2459,18.186,18.2192,488900.0
2009-08-14 10:45:00,27.36,27.45,27.31,27.4,575600.0,18.2192,18.2792,18.186,18.2459,575600.0
2009-08-14 10:50:00,27.39,27.41,27.35,27.37,435800.0,18.2392,18.2525,18.2126,18.2259,435800.0
2009-08-14 10:55:00,27.37,27.55,27.35,27.55,510000.0,18.2259,18.3458,18.2126,18.3458,510000.0
2009-08-14 11:00:00,27.55,27.63,27.45,27.6,533700.0,18.3458,18.399,18.2792,18.3791,533700.0
2009-08-14 11:05:00,27.59,27.61,27.51,27.58,564400.0,18.3724,18.3857,18.3191,18.3657,564400.0
2009-08-14 11:10:00,27.59,27.6,27.54,27.58,352400.0,18.3724,18.3791,18.3391,18.3657,352400.0
2009-08-14 11:15:00,27.58,27.63,27.56,27.58,367000.0,18.3657,18.399,18.3524,18.3657,367000.0
2009-08-14 11:20:00,27.58,27.66,27.58,27.63,287200.0,18.3657,18.419,18.3657,18.399,287200.0
2009-08-14 11:25:00,27.63,27.63,27.5,27.5,307100.0,18.399,18.399,18.3125,18.3125,307100.0
2009-08-14 11:30:00,27.51,27.51,27.41,27.5,467000.0,18.3191,18.3191,18.2525,18.3125,467000.0
2009-08-14 11:35:00,27.5,27.55,27.49,27.49,266800.0,18.3125,18.3458,18.3058,18.3058,266800.0
2009-08-14 11:40:00,27.49,27.58,27.47,27.58,206300.0,18.3058,18.3657,18.2925,18.3657,206300.0
2009-08-14 11:45:00,27.57,27.58,27.5,27.53,140100.0,18.3591,18.3657,18.3125,18.3325,140100.0
2009-08-14 11:50:00,27.53,27.54,27.5,27.52,136300.0,18.3325,18.3391,18.3125,18.3258,136300.0
2009-08-14 11:55:00,27.51,27.57,27.5,27.56,214500.0,18.3191,18.3591,18.3125,18.3524,214500.0
2009-08-14 12:00:00,27.55,27.56,27.53,27.55,135300.0,18.3458,18.3524,18.3325,18.3458,135300.0
2009-08-14 12:05:00,27.55,27.55,27.48,27.5,206800.0,18.3458,18.3458,18.2992,18.3125,206800.0
2009-08-14 12:10:00,27.5,27.53,27.48,27.5,170900.0,18.3125,18.3325,18.2992,18.3125,170900.0
2009-08-14 12:15:00,27.5,27.53,27.47,27.52,365800.0,18.3125,18.3325,18.2925,18.3258,365800.0
2009-08-14 12:20:00,27.52,27.53,27.51,27.51,184900.0,18.3258,18.3325,18.3191,18.3191,184900.0
2009-08-14 12:25:00,27.51,27.53,27.5,27.52,155600.0,18.3191,18.3325,18.3125,18.3258,155600.0
2009-08-14 12:30:00,27.51,27.51,27.5,27.51,153200.0,18.3191,18.3191,18.3125,18.3191,153200.0
2009-08-14 12:35:00,27.5,27.58,27.5,27.58,234400.0,18.3125,18.3657,18.3125,18.3657,234400.0
2009-08-14 12:40:00,27.58,27.59,27.54,27.56,228400.0,18.3657,18.3724,18.3391,18.3524,228400.0
2009-08-14 12:45:00,27.56,27.58,27.55,27.56,181200.0,18.3524,18.3657,18.3458,18.3524,181200.0
2009-08-14 12:50:00,27.56,27.58,27.53,27.53,180400.0,18.3524,18.3657,18.3325,18.3325,180400.0
2009-08-14 12:55:00,27.53,27.58,27.53,27.55,143500.0,18.3325,18.3657,18.3325,18.3458,143500.0
2009-08-14 13:00:00,27.56,27.57,27.47,27.47,193100.0,18.3524,18.3591,18.2925,18.2925,193100.0
2009-08-14 13:05:00,27.48,27.49,27.45,27.46,227900.0,18.2992,18.3058,18.2792,18.2858,227900.0
2009-08-14 13:10:00,27.47,27.49,27.44,27.49,203400.0,18.2925,18.3058,18.2725,18.3058,203400.0
2009-08-14 13:15:00,27.48,27.55,27.48,27.54,350200.0,18.2992,18.3458,18.2992,18.3391,350200.0
2009-08-14 13:20:00,27.54,27.56,27.51,27.54,271000.0,18.3391,18.3524,18.3191,18.3391,271000.0
2009-08-14 13:25:00,27.54,27.54,27.5,27.53,238900.0,18.3391,18.3391,18.3125,18.3325,238900.0
2009-08-14 13:30:00,27.52,27.53,27.45,27.48,346200.0,18.3258,18.3325,18.2792,18.2992,346200.0
2009-08-14 13:35:00,27.48,27.55,27.48,27.51,270100.0,18.2992,18.3458,18.2992,18.3191,270100.0
2009-08-14 13:40:00,27.51,27.53,27.5,27.51,108700.0,18.3191,18.3325,18.3125,18.3191,108700.0
2009-08-14 13:45:00,27.51,27.55,27.5,27.53,196700.0,18.3191,18.3458,18.3125,18.3325,196700.0
2009-08-14 13:50:00,27.54,27.54,27.48,27.49,164100.0,18.3391,18.3391,18.2992,18.3058,164100.0
2009-08-14 13:55:00,27.49,27.53,27.48,27.53,230300.0,18.3058,18.3325,18.2992,18.3325,230300.0
2009-08-14 14:00:00,27.53,27.54,27.5,27.5,378500.0,18.3325,18.3391,18.3125,18.3125,378500.0
2009-08-14 14:05:00,27.51,27.59,27.5,27.51,647600.0,18.3191,18.3724,18.3125,18.3191,647600.0
2009-08-14 14:10:00,27.51,27.62,27.49,27.61,500700.0,18.3191,18.3924,18.3058,18.3857,500700.0
2009-08-14 14:15:00,27.6,27.66,27.56,27.64,463500.0,18.3791,18.419,18.3524,18.4057,463500.0
2009-08-14 14:20:00,27.64,27.68,27.61,27.64,333800.0,18.4057,18.4323,18.3857,18.4057,333800.0
2009-08-14 14:25:00,27.64,27.67,27.64,27.64,223100.0,18.4057,18.4257,18.4057,18.4057,223100.0
2009-08-14 14:30:00,27.63,27.67,27.6,27.64,381800.0,18.399,18.4257,18.3791,18.4057,381800.0
2009-08-14 14:35:00,27.65,27.75,27.62,27.71,524600.0,18.4124,18.479,18.3924,18.4523,524600.0
2009-08-14 14:40:00,27.72,27.84,27.71,27.81,653100.0,18.459,18.5389,18.4523,18.5189,653100.0
2009-08-14 14:45:00,27.81,27.85,27.74,27.83,550600.0,18.5189,18.5455,18.4723,18.5322,550600.0
2009-08-14 14:50:00,27.83,27.88,27.73,27.73,752300.0,18.5322,18.5655,18.4656,18.4656,752300.0
2009-08-14 14:55:00,27.73,27.77,27.71,27.75,349700.0,18.4656,18.4923,18.4523,18.479,349700.0
2009-08-14 15:00:00,27.75,27.8,27.73,27.77,292100.0,18.479,18.5122,18.4656,18.4923,292100.0
2009-08-14 15:05:00,27.76,27.83,27.75,27.76,404300.0,18.4856,18.5322,18.479,18.4856,404300.0
2009-08-14 15:10:00,27.77,27.78,27.67,27.7,511100.0,18.4923,18.4989,18.4257,18.4457,511100.0
2009-08-14 15:15:00,27.7,27.72,27.66,27.69,250000.0,18.4457,18.459,18.419,18.439,250000.0
2009-08-14 15:20:00,27.69,27.7,27.62,27.62,377500.0,18.439,18.4457,18.3924,18.3924,377500.0
2009-08-14 15:25:00,27.62,27.63,27.55,27.57,449100.0,18.3924,18.399,18.3458,18.3591,449100.0
2009-08-14 15:30:00,27.57,27.63,27.57,27.58,487900.0,18.3591,18.399,18.3591,18.3657,487900.0
2009-08-14 15:35:00,27.57,27.68,27.54,27.65,691800.0,18.3591,18.4323,18.3391,18.4124,691800.0
2009-08-14 15:40:00,27.65,27.7,27.63,27.68,664600.0,18.4124,18.4457,18.399,18.4323,664600.0
2009-08-14 15:45:00,27.68,27.75,27.61,27.61,739700.0,18.4323,18.479,18.3857,18.3857,739700.0
2009-08-14 15:50:00,27.62,27.7,27.61,27.69,769200.0,18.3924,18.4457,18.3857,18.439,769200.0
2009-08-14 15:55:00,27.7,27.75,27.67,27.74,1727200.0,18.4457,18.479,18.4257,18.4723,1727200.0
2009-08-17 09:30:00,26.75,26.85,26.65,26.67,1965100.0,17.813,17.8796,17.7465,17.7598,1965100.0
2009-08-17 09:35:00,26.67,26.69,26.57,26.65,1011700.0,17.7598,17.7731,17.6932,17.7465,1011700.0
2009-08-17 09:40:00,26.65,26.76,26.61,26.73,1276100.0,17.7465,17.8197,17.7198,17.7997,1276100.0
2009-08-17 09:45:00,26.72,26.74,26.57,26.59,765600.0,17.7931,17.8064,17.6932,17.7065,765600.0
2009-08-17 09:50:00,26.59,26.75,26.53,26.71,1311400.0,17.7065,17.813,17.6665,17.7864,1311400.0
2009-08-17 09:55:00,26.72,26.75,26.68,26.71,1020500.0,17.7931,17.813,17.7664,17.7864,1020500.0
2009-08-17 10:00:00,26.71,26.8,26.66,26.78,823600.0,17.7864,17.8463,17.7531,17.833,823600.0
2009-08-17 10:05:00,26.78,26.92,26.67,26.82,960000.0,17.833,17.9262,17.7598,17.8597,960000.0
2009-08-17 10:10:00,26.82,26.88,26.77,26.78,715300.0,17.8597,17.8996,17.8264,17.833,715300.0
2009-08-17 10:15:00,26.78,26.83,26.72,26.8,855500.0,17.833,17.8663,17.7931,17.8463,855500.0
2009-08-17 10:20:00,26.79,26.88,26.75,26.87,679700.0,17.8397,17.8996,17.813,17.893,679700.0
2009-08-17 10:25:00,26.87,26.98,26.83,26.96,706000.0,17.893,17.9662,17.8663,17.9529,706000.0
2009-08-17 10:30:00,26.96,26.99,26.94,26.95,487400.0,17.9529,17.9729,17.9396,17.9462,487400.0
2009-08-17 10:35:00,26.94,26.98,26.87,26.92,461400.0,17.9396,17.9662,17.893,17.9262,461400.0
2009-08-17 10:40:00,26.92,26.98,26.88,26.93,535300.0,17.9262,17.9662,17.8996,17.9329,535300.0
2009-08-17 10:45:00,26.93,26.95,26.85,26.89,558400.0,17.9329,17.9462,17.8796,17.9063,558400.0
2009-08-17 10:50:00,26.89,26.9,26.8,26.8,262200.0,17.9063,17.9129,17.8463,17.8463,262200.0
2009-08-17 10:55:00,26.8,26.85,26.76,26.79,508900.0,17.8463,17.8796,17.8197,17.8397,508900.0
2009-08-17 11:00:00,26.78,26.85,26.77,26.81,456000.0,17.833,17.8796,17.8264,17.853,456000.0
2009-08-17 11:05:00,26.81,26.81,26.77,26.79,352300.0,17.853,17.853,17.8264,17.8397,352300.0
2009-08-17 11:10:00,26.79,26.86,26.78,26.81,376600.0,17.8397,17.8863,17.833,17.853,376600.0
2009-08-17 11:15:00,26.82,26.82,26.73,26.75,475600.0,17.8597,17.8597,17.7997,17.813,475600.0
2009-08-17 11:20:00,26.75,26.85,26.75,26.85,313500.0,17.813,17.8796,17.813,17.8796,313500.0
2009-08-17 11:25:00,26.85,26.92,26.84,26.86,426500.0,17.8796,17.9262,17.873,17.8863,426500.0
2009-08-17 11:30:00,26.86,26.9,26.85,26.87,229100.0,17.8863,17.9129,17.8796,17.893,229100.0
2009-08-17 11:35:00,26.87,26.88,26.8,26.85,200800.0,17.893,17.8996,17.8463,17.8796,200800.0
2009-08-17 11:40:00,26.84,26.86,26.79,26.85,230600.0,17.873,17.8863,17.8397,17.8796,230600.0
2009-08-17 11:45:00,26.86,26.88,26.8,26.83,211100.0,17.8863,17.8996,17.8463,17.8663,211100.0
2009-08-17 11:50:00,26.84,26.89,26.83,26.87,144300.0,17.873,17.9063,17.8663,17.893,144300.0
2009-08-17 11:55:00,26.87,26.94,26.87,26.91,425100.0,17.893,17.9396,17.893,17.9196,425100.0
2009-08-17 12:00:00,26.92,26.94,26.85,26.85,244000.0,17.9262,17.9396,17.8796,17.8796,244000.0
2009-08-17 12:05:00,26.85,26.86,26.78,26.8,321300.0,17.8796,17.8863,17.833,17.8463,321300.0
2009-08-17 12:10:00,26.79,26.83,26.77,26.81,274700.0,17.8397,17.8663,17.8264,17.853,274700.0
2009-08-17 12:15:00,26.81,26.85,26.8,26.84,303600.0,17.853,17.8796,17.8463,17.873,303600.0
2009-08-17 12:20:00,26.84,26.88,26.83,26.87,162600.0,17.873,17.8996,17.8663,17.893,162600.0
2009-08-17 12:25:00,26.86,26.86,26.83,26.84,153400.0,17.8863,17.8863,17.8663,17.873,153400.0
2009-08-17 12:30:00,26.84,26.84,26.82,26.83,74400.0,17.873,17.873,17.8597,17.8663,74400.0
2009-08-17 12:35:00,26.83,26.84,26.8,26.8,150300.0,17.8663,17.873,17.8463,17.8463,150300.0
2009-08-17 12:40:00,26.81,26.82,26.8,26.8,240700.0,17.853,17.8597,17.8463,17.8463,240700.0
2009-08-17 12:45:00,26.81,26.82,26.78,26.78,184400.0,17.853,17.8597,17.833,17.833,184400.0
2009-08-17 12:50:00,26.78,26.79,26.75,26.75,191400.0,17.833,17.8397,17.813,17.813,191400.0
2009-08-17 12:55:00,26.75,26.78,26.72,26.76,348200.0,17.813,17.833,17.7931,17.8197,348200.0
2009-08-17 13:00:00,26.76,26.76,26.64,26.65,573800.0,17.8197,17.8197,17.7398,17.7465,573800.0
2009-08-17 13:05:00,26.65,26.69,26.65,26.67,296500.0,17.7465,17.7731,17.7465,17.7598,296500.0
2009-08-17 13:10:00,26.67,26.71,26.65,26.71,316000.0,17.7598,17.7864,17.7465,17.7864,316000.0
2009-08-17 13:15:00,26.71,26.76,26.69,26.76,390800.0,17.7864,17.8197,17.7731,17.8197,390800.0
2009-08-17 13:20:00,26.75,26.76,26.68,26.69,301400.0,17.813,17.8197,17.7664,17.7731,301400.0
2009-08-17 13:25:00,26.69,26.71,26.64,26.64,393500.0,17.7731,17.7864,17.7398,17.7398,393500.0
2009-08-17 13:30:00,26.64,26.67,26.6,26.63,326500.0,17.7398,17.7598,17.7132,17.7331,326500.0
2009-08-17 13:35:00,26.62,26.68,26.61,26.65,322500.0,17.7265,17.7664,17.7198,17.7465,322500.0
2009-08-17 13:40:00,26.64,26.65,26.61,26.64,291600.0,17.7398,17.7465,17.7198,17.7398,291600.0
2009-08-17 13:45:00,26.64,26.69,26.62,26.66,302400.0,17.7398,17.7731,17.7265,17.7531,302400.0
2009-08-17 13:50:00,26.66,26.71,26.64,26.68,304300.0,17.7531,17.7864,17.7398,17.7664,304300.0
2009-08-17 13:55:00,26.68,26.73,26.68,26.7,297700.0,17.7664,17.7997,17.7664,17.7797,297700.0
2009-08-17 14:00:00,26.71,26.72,26.63,26.64,344100.0,17.7864,17.7931,17.7331,17.7398,344100.0
2009-08-17 14:05:00,26.64,26.65,26.59,26.61,386200.0,17.7398,17.7465,17.7065,17.7198,386200.0
2009-08-17 14:10:00,26.6,26.63,26.6,26.61,216500.0,17.7132,17.7331,17.7132,17.7198,216500.0
2009-08-17 14:15:00,26.62,26.65,26.61,26.64,237300.0,17.7265,17.7465,17.7198,17.7398,237300.0
2009-08-17 14:20:00,26.64,26.65,26.6,26.64,366500.0,17.7398,17.7465,17.7132,17.7398,366500.0
2009-08-17 14:25:00,26.63,26.68,26.61,26.64,487000.0,17.7331,17.7664,17.7198,17.7398,487000.0
2009-08-17 14:30:00,26.64,26.64,26.57,26.61,577100.0,17.7398,17.7398,17.6932,17.7198,577100.0
2009-08-17 14:35:00,26.6,26.61,26.56,26.57,253000.0,17.7132,17.7198,17.6865,17.6932,253000.0
2009-08-17 14:40:00,26.57,26.6,26.56,26.6,197300.0,17.6932,17.7132,17.6865,17.7132,197300.0
2009-08-17 14:45:00,26.59,26.64,26.54,26.55,638900.0,17.7065,17.7398,17.6732,17.6799,638900.0
2009-08-17 14:50:00,26.54,26.56,26.52,26.54,442900.0,17.6732,17.6865,17.6599,17.6732,442900.0
2009-08-17 14:55:00,26.54,26.58,26.52,26.53,348900.0,17.6732,17.6998,17.6599,17.6665,348900.0
2009-08-17 15:00:00,26.53,26.54,26.51,26.53,488400.0,17.6665,17.6732,17.6532,17.6665,488400.0
2009-08-17 15:05:00,26.53,26.55,26.47,26.49,628400.0,17.6665,17.6799,17.6266,17.6399,628400.0
2009-08-17 15:10:00,26.48,26.51,26.45,26.48,381200.0,17.6332,17.6532,17.6133,17.6332,381200.0
2009-08-17 15:15:00,26.48,26.52,26.47,26.5,401300.0,17.6332,17.6599,17.6266,17.6466,401300.0
2009-08-17 15:20:00,26.5,26.53,26.44,26.44,564800.0,17.6466,17.6665,17.6066,17.6066,564800.0
2009-08-17 15:25:00,26.44,26.46,26.33,26.39,1159600.0,17.6066,17.6199,17.5334,17.5733,1159600.0
2009-08-17 15:30:00,26.39,26.41,26.36,26.38,672500.0,17.5733,17.5866,17.5533,17.5667,672500.0
2009-08-17 15:35:00,26.38,26.4,26.36,26.38,761000.0,17.5667,17.58,17.5533,17.5667,761000.0
2009-08-17 15:40:00,26.38,26.39,26.28,26.33,1140100.0,17.5667,17.5733,17.5001,17.5334,1140100.0
2009-08-17 15:45:00,26.33,26.34,26.25,26.28,1523200.0,17.5334,17.54,17.4801,17.5001,1523200.0
2009-08-17 15:50:00,26.27,26.42,26.27,26.37,2062000.0,17.4934,17.5933,17.4934,17.56,2062000.0
2009-08-17 15:55:00,26.37,26.43,26.29,26.3,3375700.0,17.56,17.6,17.5067,17.5134,3375700.0
2009-08-18 09:30:00,26.54,26.62,26.48,26.57,1097300.0,17.6732,17.7265,17.6332,17.6932,1097300.0
2009-08-18 09:35:00,26.56,26.65,26.47,26.47,860900.0,17.6865,17.7465,17.6266,17.6266,860900.0
2009-08-18 09:40:00,26.47,26.52,26.37,26.41,933000.0,17.6266,17.6599,17.56,17.5866,933000.0
2009-08-18 09:45:00,26.4,26.43,26.31,26.39,975700.0,17.58,17.6,17.52,17.5733,975700.0
2009-08-18 09:50:00,26.38,26.49,26.35,26.49,705300.0,17.5667,17.6399,17.5467,17.6399,705300.0
2009-08-18 09:55:00,26.49,26.49,26.4,26.4,570100.0,17.6399,17.6399,17.58,17.58,570100.0
2009-08-18 10:00:00,26.41,26.53,26.4,26.46,699400.0,17.5866,17.6665,17.58,17.6199,699400.0
2009-08-18 10:05:00,26.46,26.48,26.38,26.45,660400.0,17.6199,17.6332,17.5667,17.6133,660400.0
2009-08-18 10:10:00,26.45,26.51,26.43,26.47,485200.0,17.6133,17.6532,17.6,17.6266,485200.0
2009-08-18 10:15:00,26.48,26.54,26.47,26.48,693400.0,17.6332,17.6732,17.6266,17.6332,693400.0
2009-08-18 10:20:00,26.47,26.52,26.47,26.52,518000.0,17.6266,17.6599,17.6266,17.6599,518000.0
2009-08-18 10:25:00,26.51,26.55,26.48,26.51,530400.0,17.6532,17.6799,17.6332,17.6532,530400.0
2009-08-18 10:30:00,26.51,26.52,26.45,26.48,360400.0,17.6532,17.6599,17.6133,17.6332,360400.0
2009-08-18 10:35:00,26.48,26.52,26.46,26.5,354000.0,17.6332,17.6599,17.6199,17.6466,354000.0
2009-08-18 10:40:00,26.51,26.51,26.47,26.51,418400.0,17.6532,17.6532,17.6266,17.6532,418400.0
2009-08-18 10:45:00,26.51,26.54,26.46,26.54,476200.0,17.6532,17.6732,17.6199,17.6732,476200.0
2009-08-18 10:50:00,26.54,26.57,26.52,26.54,449100.0,17.6732,17.6932,17.6599,17.6732,449100.0
2009-08-18 10:55:00,26.53,26.54,26.46,26.49,282200.0,17.6665,17.6732,17.6199,17.6399,282200.0
2009-08-18 11:00:00,26.49,26.57,26.49,26.56,384500.0,17.6399,17.6932,17.6399,17.6865,384500.0
2009-08-18 11:05:00,26.56,26.62,26.56,26.62,575100.0,17.6865,17.7265,17.6865,17.7265,575100.0
2009-08-18 11:10:00,26.62,26.66,26.6,26.64,632100.0,17.7265,17.7531,17.7132,17.7398,632100.0
2009-08-18 11:15:00,26.65,26.69,26.65,26.67,500600.0,17.7465,17.7731,17.7465,17.7598,500600.0
2009-08-18 11:20:00,26.66,26.68,26.6,26.68,448900.0,17.7531,17.7664,17.7132,17.7664,448900.0
2009-08-18 11:25:00,26.68,26.69,26.62,26.66,360100.0,17.7664,17.7731,17.7265,17.7531,360100.0
2009-08-18 11:30:00,26.66,26.75,26.64,26.73,641000.0,17.7531,17.813,17.7398,17.7997,641000.0
2009-08-18 11:35:00,26.73,26.74,26.68,26.68,410200.0,17.7997,17.8064,17.7664,17.7664,410200.0
2009-08-18 11:40:00,26.69,26.69,26.65,26.66,188000.0,17.7731,17.7731,17.7465,17.7531,188000.0
2009-08-18 11:45:00,26.66,26.66,26.64,26.64,181200.0,17.7531,17.7531,17.7398,17.7398,181200.0
2009-08-18 11:50:00,26.64,26.68,26.62,26.66,245800.0,17.7398,17.7664,17.7265,17.7531,245800.0
2009-08-18 11:55:00,26.65,26.65,26.6,26.62,289600.0,17.7465,17.7465,17.7132,17.7265,289600.0
2009-08-18 12:00:00,26.62,26.69,26.62,26.67,271800.0,17.7265,17.7731,17.7265,17.7598,271800.0
2009-08-18 12:05:00,26.66,26.7,26.63,26.64,401100.0,17.7531,17.7797,17.7331,17.7398,401100.0
2009-08-18 12:10:00,26.64,26.66,26.61,26.62,554600.0,17.7398,17.7531,17.7198,17.7265,554600.0
2009-08-18 12:15:00,26.63,26.69,26.62,26.69,521200.0,17.7331,17.7731,17.7265,17.7731,521200.0
2009-08-18 12:20:00,26.68,26.7,26.66,26.66,216800.0,17.7664,17.7797,17.7531,17.7531,216800.0
2009-08-18 12:25:00,26.66,26.67,26.64,26.66,192800.0,17.7531,17.7598,17.7398,17.7531,192800.0
2009-08-18 12:30:00,26.65,26.66,26.6,26.6,156400.0,17.7465,17.7531,17.7132,17.7132,156400.0
2009-08-18 12:35:00,26.6,26.65,26.6,26.61,132300.0,17.7132,17.7465,17.7132,17.7198,132300.0
2009-08-18 12:40:00,26.61,26.66,26.6,26.63,316700.0,17.7198,17.7531,17.7132,17.7331,316700.0
2009-08-18 12:45:00,26.63,26.64,26.62,26.62,170600.0,17.7331,17.7398,17.7265,17.7265,170600.0
2009-08-18 12:50:00,26.62,26.63,26.56,26.57,218100.0,17.7265,17.7331,17.6865,17.6932,218100.0
2009-08-18 12:55:00,26.57,26.6,26.57,26.58,76800.0,17.6932,17.7132,17.6932,17.6998,76800.0
2009-08-18 13:00:00,26.58,26.62,26.57,26.62,276300.0,17.6998,17.7265,17.6932,17.7265,276300.0
2009-08-18 13:05:00,26.62,26.62,26.57,26.58,220600.0,17.7265,17.7265,17.6932,17.6998,220600.0
2009-08-18 13:10:00,26.58,26.59,26.5,26.51,493200.0,17.6998,17.7065,17.6466,17.6532,493200.0
2009-08-18 13:15:00,26.51,26.51,26.45,26.47,331400.0,17.6532,17.6532,17.6133,17.6266,331400.0
2009-08-18 13:20:00,26.46,26.51,26.46,26.49,192500.0,17.6199,17.6532,17.6199,17.6399,192500.0
2009-08-18 13:25:00,26.5,26.51,26.49,26.51,202500.0,17.6466,17.6532,17.6399,17.6532,202500.0
2009-08-18 13:30:00,26.5,26.52,26.47,26.48,340000.0,17.6466,17.6599,17.6266,17.6332,340000.0
2009-08-18 13:35:00,26.48,26.49,26.42,26.43,659200.0,17.6332,17.6399,17.5933,17.6,659200.0
2009-08-18 13:40:00,26.43,26.46,26.43,26.46,123300.0,17.6,17.6199,17.6,17.6199,123300.0
2009-08-18 13:45:00,26.45,26.48,26.45,26.47,91900.0,17.6133,17.6332,17.6133,17.6266,91900.0
2009-08-18 13:50:00,26.47,26.48,26.44,26.44,171400.0,17.6266,17.6332,17.6066,17.6066,171400.0
2009-08-18 13:55:00,26.44,26.46,26.44,26.45,195200.0,17.6066,17.6199,17.6066,17.6133,195200.0
2009-08-18 14:00:00,26.45,26.5,26.44,26.48,392700.0,17.6133,17.6466,17.6066,17.6332,392700.0
2009-08-18 14:05:00,26.49,26.49,26.44,26.46,205800.0,17.6399,17.6399,17.6066,17.6199,205800.0
2009-08-18 14:10:00,26.46,26.47,26.45,26.47,139600.0,17.6199,17.6266,17.6133,17.6266,139600.0
2009-08-18 14:15:00,26.47,26.48,26.46,26.47,163600.0,17.6266,17.6332,17.6199,17.6266,163600.0
2009-08-18 14:20:00,26.46,26.47,26.45,26.45,196200.0,17.6199,17.6266,17.6133,17.6133,196200.0
2009-08-18 14:25:00,26.46,26.46,26.43,26.44,239800.0,17.6199,17.6199,17.6,17.6066,239800.0
2009-08-18 14:30:00,26.44,26.47,26.4,26.4,420800.0,17.6066,17.6266,17.58,17.58,420800.0
2009-08-18 14:35:00,26.4,26.42,26.39,26.41,266700.0,17.58,17.5933,17.5733,17.5866,266700.0
2009-08-18 14:40:00,26.41,26.43,26.41,26.41,148700.0,17.5866,17.6,17.5866,17.5866,148700.0
2009-08-18 14:45:00,26.41,26.43,26.38,26.4,325200.0,17.5866,17.6,17.5667,17.58,325200.0
2009-08-18 14:50:00,26.4,26.42,26.38,26.38,211700.0,17.58,17.5933,17.5667,17.5667,211700.0
2009-08-18 14:55:00,26.38,26.39,26.35,26.38,393000.0,17.5667,17.5733,17.5467,17.5667,393000.0
2009-08-18 15:00:00,26.38,26.43,26.37,26.39,409600.0,17.5667,17.6,17.56,17.5733,409600.0
2009-08-18 15:05:00,26.39,26.4,26.36,26.36,241700.0,17.5733,17.58,17.5533,17.5533,241700.0
2009-08-18 15:10:00,26.36,26.39,26.33,26.33,348400.0,17.5533,17.5733,17.5334,17.5334,348400.0
2009-08-18 15:15:00,26.34,26.39,26.33,26.34,504800.0,17.54,17.5733,17.5334,17.54,504800.0
2009-08-18 15:20:00,26.34,26.35,26.31,26.34,370800.0,17.54,17.5467,17.52,17.54,370800.0
2009-08-18 15:25:00,26.34,26.34,26.23,26.23,931100.0,17.54,17.54,17.4668,17.4668,931100.0
2009-08-18 15:30:00,26.23,26.27,26.21,26.25,732500.0,17.4668,17.4934,17.4535,17.4801,732500.0
2009-08-18 15:35:00,26.25,26.27,26.22,26.25,616600.0,17.4801,17.4934,17.4601,17.4801,616600.0
2009-08-18 15:40:00,26.25,26.32,26.25,26.29,515100.0,17.4801,17.5267,17.4801,17.5067,515100.0
2009-08-18 15:45:00,26.29,26.34,26.28,26.33,641000.0,17.5067,17.54,17.5001,17.5334,641000.0
2009-08-18 15:50:00,26.34,26.38,26.3,26.31,938900.0,17.54,17.5667,17.5134,17.52,938900.0
2009-08-18 15:55:00,26.31,26.35,26.26,26.34,1979000.0,17.52,17.5467,17.4867,17.54,1979000.0
2009-08-19 09:30:00,26.02,26.03,25.83,25.97,1551400.0,17.3269,17.3336,17.2004,17.2936,1551400.0
2009-08-19 09:35:00,25.97,26.15,25.91,26.01,1374900.0,17.2936,17.4135,17.2537,17.3203,1374900.0
2009-08-19 09:40:00,26.01,26.1,26.0,26.07,1062900.0,17.3203,17.3802,17.3136,17.3602,1062900.0
2009-08-19 09:45:00,26.07,26.12,26.03,26.04,1089700.0,17.3602,17.3935,17.3336,17.3402,1089700.0
2009-08-19 09:50:00,26.05,26.24,26.05,26.18,1283500.0,17.3469,17.4734,17.3469,17.4335,1283500.0
2009-08-19 09:55:00,26.19,26.3,26.17,26.2,719200.0,17.4401,17.5134,17.4268,17.4468,719200.0
2009-08-19 10:00:00,26.2,26.32,26.2,26.3,580900.0,17.4468,17.5267,17.4468,17.5134,580900.0
2009-08-19 10:05:00,26.3,26.3,26.23,26.23,672100.0,17.5134,17.5134,17.4668,17.4668,672100.0
2009-08-19 10:10:00,26.24,26.29,26.2,26.23,478500.0,17.4734,17.5067,17.4468,17.4668,478500.0
2009-08-19 10:15:00,26.23,26.23,26.13,26.2,586300.0,17.4668,17.4668,17.4002,17.4468,586300.0
2009-08-19 10:20:00,26.2,26.22,26.13,26.16,597400.0,17.4468,17.4601,17.4002,17.4202,597400.0
2009-08-19 10:25:00,26.15,26.28,26.12,26.28,751800.0,17.4135,17.5001,17.3935,17.5001,751800.0
2009-08-19 10:30:00,26.28,26.38,26.25,26.31,1835800.0,17.5001,17.5667,17.4801,17.52,1835800.0
2009-08-19 10:35:00,26.31,26.36,26.28,26.33,558700.0,17.52,17.5533,17.5001,17.5334,558700.0
2009-08-19 10:40:00,26.33,26.34,26.25,26.3,458100.0,17.5334,17.54,17.4801,17.5134,458100.0
2009-08-19 10:45:00,26.31,26.33,26.25,26.25,385000.0,17.52,17.5334,17.4801,17.4801,385000.0
2009-08-19 10:50:00,26.26,26.27,26.2,26.26,441400.0,17.4867,17.4934,17.4468,17.4867,441400.0
2009-08-19 10:55:00,26.26,26.26,26.19,26.25,476900.0,17.4867,17.4867,17.4401,17.4801,476900.0
2009-08-19 11:00:00,26.25,26.32,26.23,26.31,571900.0,17.4801,17.5267,17.4668,17.52,571900.0
2009-08-19 11:05:00,26.3,26.37,26.3,26.33,431300.0,17.5134,17.56,17.5134,17.5334,431300.0
2009-08-19 11:10:00,26.33,26.39,26.32,26.37,469200.0,17.5334,17.5733,17.5267,17.56,469200.0
2009-08-19 11:15:00,26.37,26.51,26.37,26.48,858500.0,17.56,17.6532,17.56,17.6332,858500.0
2009-08-19 11:20:00,26.49,26.5,26.44,26.49,713800.0,17.6399,17.6466,17.6066,17.6399,713800.0
2009-08-19 11:25:00,26.49,26.59,26.49,26.56,751300.0,17.6399,17.7065,17.6399,17.6865,751300.0
2009-08-19 11:30:00,26.56,26.61,26.51,26.51,860000.0,17.6865,17.7198,17.6532,17.6532,860000.0
2009-08-19 11:35:00,26.51,26.58,26.46,26.48,490300.0,17.6532,17.6998,17.6199,17.6332,490300.0
2009-08-19 11:40:00,26.48,26.55,26.46,26.51,368400.0,17.6332,17.6799,17.6199,17.6532,368400.0
2009-08-19 11:45:00,26.51,26.55,26.47,26.55,298700.0,17.6532,17.6799,17.6266,17.6799,298700.0
2009-08-19 11:50:00,26.55,26.71,26.54,26.68,985700.0,17.6799,17.7864,17.6732,17.7664,985700.0
2009-08-19 11:55:00,26.68,26.73,26.64,26.72,592900.0,17.7664,17.7997,17.7398,17.7931,592900.0
2009-08-19 12:00:00,26.71,26.78,26.7,26.72,640200.0,17.7864,17.833,17.7797,17.7931,640200.0
2009-08-19 12:05:00,26.72,26.76,26.7,26.76,570700.0,17.7931,17.8197,17.7797,17.8197,570700.0
2009-08-19 12:10:00,26.76,26.81,26.75,26.77,1076800.0,17.8197,17.853,17.813,17.8264,1076800.0
2009-08-19 12:15:00,26.77,26.79,26.71,26.79,614800.0,17.8264,17.8397,17.7864,17.8397,614800.0
2009-08-19 12:20:00,26.78,26.85,26.77,26.84,622700.0,17.833,17.8796,17.8264,17.873,622700.0
2009-08-19 12:25:00,26.84,26.85,26.79,26.82,490800.0,17.873,17.8796,17.8397,17.8597,490800.0
2009-08-19 12:30:00,26.83,26.86,26.73,26.73,699000.0,17.8663,17.8863,17.7997,17.7997,699000.0
2009-08-19 12:35:00,26.74,26.81,26.74,26.81,291900.0,17.8064,17.853,17.8064,17.853,291900.0
2009-08-19 12:40:00,26.81,26.81,26.69,26.7,368600.0,17.853,17.853,17.7731,17.7797,368600.0
2009-08-19 12:45:00,26.7,26.73,26.6,26.61,575500.0,17.7797,17.7997,17.7132,17.7198,575500.0
2009-08-19 12:50:00,26.61,26.66,26.6,26.66,451100.0,17.7198,17.7531,17.7132,17.7531,451100.0
2009-08-19 12:55:00,26.66,26.67,26.61,26.64,328600.0,17.7531,17.7598,17.7198,17.7398,328600.0
2009-08-19 13:00:00,26.64,26.67,26.6,26.6,258700.0,17.7398,17.7598,17.7132,17.7132,258700.0
2009-08-19 13:05:00,26.61,26.67,26.6,26.67,315700.0,17.7198,17.7598,17.7132,17.7598,315700.0
2009-08-19 13:10:00,26.67,26.72,26.64,26.66,542200.0,17.7598,17.7931,17.7398,17.7531,542200.0
2009-08-19 13:15:00,26.67,26.69,26.61,26.63,280600.0,17.7598,17.7731,17.7198,17.7331,280600.0
2009-08-19 13:20:00,26.63,26.67,26.61,26.65,191300.0,17.7331,17.7598,17.7198,17.7465,191300.0
2009-08-19 13:25:00,26.65,26.68,26.64,26.65,169000.0,17.7465,17.7664,17.7398,17.7465,169000.0
2009-08-19 13:30:00,26.65,26.66,26.64,26.66,183400.0,17.7465,17.7531,17.7398,17.7531,183400.0
2009-08-19 13:35:00,26.65,26.7,26.65,26.69,261300.0,17.7465,17.7797,17.7465,17.7731,261300.0
2009-08-19 13:40:00,26.7,26.7,26.65,26.66,249300.0,17.7797,17.7797,17.7465,17.7531,249300.0
2009-08-19 13:45:00,26.66,26.7,26.62,26.69,731200.0,17.7531,17.7797,17.7265,17.7731,731200.0
2009-08-19 13:50:00,26.69,26.71,26.68,26.68,209000.0,17.7731,17.7864,17.7664,17.7664,209000.0
2009-08-19 13:55:00,26.68,26.68,26.66,26.68,107900.0,17.7664,17.7664,17.7531,17.7664,107900.0
2009-08-19 14:00:00,26.69,26.7,26.64,26.67,290200.0,17.7731,17.7797,17.7398,17.7598,290200.0
2009-08-19 14:05:00,26.67,26.67,26.62,26.65,319300.0,17.7598,17.7598,17.7265,17.7465,319300.0
2009-08-19 14:10:00,26.65,26.66,26.63,26.64,204500.0,17.7465,17.7531,17.7331,17.7398,204500.0
2009-08-19 14:15:00,26.64,26.68,26.62,26.67,577200.0,17.7398,17.7664,17.7265,17.7598,577200.0
2009-08-19 14:20:00,26.67,26.68,26.62,26.62,359800.0,17.7598,17.7664,17.7265,17.7265,359800.0
2009-08-19 14:25:00,26.62,26.7,26.62,26.63,187400.0,17.7265,17.7797,17.7265,17.7331,187400.0
2009-08-19 14:30:00,26.64,26.66,26.61,26.61,462500.0,17.7398,17.7531,17.7198,17.7198,462500.0
2009-08-19 14:35:00,26.62,26.67,26.59,26.65,478300.0,17.7265,17.7598,17.7065,17.7465,478300.0
2009-08-19 14:40:00,26.66,26.68,26.61,26.66,439400.0,17.7531,17.7664,17.7198,17.7531,439400.0
2009-08-19 14:45:00,26.67,26.67,26.6,26.6,437000.0,17.7598,17.7598,17.7132,17.7132,437000.0
2009-08-19 14:50:00,26.6,26.63,26.58,26.62,359900.0,17.7132,17.7331,17.6998,17.7265,359900.0
2009-08-19 14:55:00,26.62,26.67,26.61,26.65,270100.0,17.7265,17.7598,17.7198,17.7465,270100.0
2009-08-19 15:00:00,26.66,26.66,26.6,26.63,301400.0,17.7531,17.7531,17.7132,17.7331,301400.0
2009-08-19 15:05:00,26.63,26.63,26.53,26.55,472500.0,17.7331,17.7331,17.6665,17.6799,472500.0
2009-08-19 15:10:00,26.55,26.6,26.53,26.56,595800.0,17.6799,17.7132,17.6665,17.6865,595800.0
2009-08-19 15:15:00,26.56,26.56,26.51,26.52,426700.0,17.6865,17.6865,17.6532,17.6599,426700.0
2009-08-19 15:20:00,26.52,26.55,26.52,26.53,319000.0,17.6599,17.6799,17.6599,17.6665,319000.0
2009-08-19 15:25:00,26.52,26.56,26.52,26.56,320500.0,17.6599,17.6865,17.6599,17.6865,320500.0
2009-08-19 15:30:00,26.56,26.56,26.5,26.52,565900.0,17.6865,17.6865,17.6466,17.6599,565900.0
2009-08-19 15:35:00,26.51,26.56,26.49,26.54,556700.0,17.6532,17.6865,17.6399,17.6732,556700.0
2009-08-19 15:40:00,26.54,26.58,26.53,26.56,485000.0,17.6732,17.6998,17.6665,17.6865,485000.0
2009-08-19 15:45:00,26.55,26.59,26.54,26.57,509200.0,17.6799,17.7065,17.6732,17.6932,509200.0
2009-08-19 15:50:00,26.57,26.64,26.56,26.63,615000.0,17.6932,17.7398,17.6865,17.7331,615000.0
2009-08-19 15:55:00,26.62,26.7,26.62,26.65,1843800.0,17.7265,17.7797,17.7265,17.7465,1843800.0
2009-08-20 09:30:00,26.71,26.95,26.69,26.91,655800.0,17.7864,17.9462,17.7731,17.9196,655800.0
2009-08-20 09:35:00,26.91,27.1,26.91,27.06,1003100.0,17.9196,18.0461,17.9196,18.0195,1003100.0
2009-08-20 09:40:00,27.06,27.09,27.0,27.07,559300.0,18.0195,18.0395,17.9795,18.0261,559300.0
2009-08-20 09:45:00,27.06,27.15,27.02,27.13,919200.0,18.0195,18.0794,17.9928,18.0661,919200.0
2009-08-20 09:50:00,27.13,27.19,26.91,27.18,1009000.0,18.0661,18.106,17.9196,18.0994,1009000.0
2009-08-20 09:55:00,27.18,27.26,27.17,27.24,743400.0,18.0994,18.1527,18.0927,18.1393,743400.0
2009-08-20 10:00:00,27.25,27.27,27.18,27.19,707500.0,18.146,18.1593,18.0994,18.106,707500.0
2009-08-20 10:05:00,27.2,27.23,27.12,27.23,1069800.0,18.1127,18.1327,18.0594,18.1327,1069800.0
2009-08-20 10:10:00,27.23,27.34,27.21,27.32,1323200.0,18.1327,18.2059,18.1194,18.1926,1323200.0
2009-08-20 10:15:00,27.31,27.44,27.31,27.37,1533100.0,18.186,18.2725,18.186,18.2259,1533100.0
2009-08-20 10:20:00,27.38,27.44,27.33,27.44,1299900.0,18.2326,18.2725,18.1993,18.2725,1299900.0
2009-08-20 10:25:00,27.44,27.47,27.41,27.43,682400.0,18.2725,18.2925,18.2525,18.2659,682400.0
2009-08-20 10:30:00,27.44,27.48,27.41,27.46,708100.0,18.2725,18.2992,18.2525,18.2858,708100.0
2009-08-20 10:35:00,27.46,27.53,27.46,27.49,648800.0,18.2858,18.3325,18.2858,18.3058,648800.0
2009-08-20 10:40:00,27.48,27.56,27.42,27.55,1177800.0,18.2992,18.3524,18.2592,18.3458,1177800.0
2009-08-20 10:45:00,27.55,27.56,27.52,27.52,931400.0,18.3458,18.3524,18.3258,18.3258,931400.0
2009-08-20 10:50:00,27.52,27.61,27.52,27.56,563900.0,18.3258,18.3857,18.3258,18.3524,563900.0
2009-08-20 10:55:00,27.55,27.6,27.52,27.57,386500.0,18.3458,18.3791,18.3258,18.3591,386500.0
2009-08-20 11:00:00,27.57,27.58,27.46,27.49,610500.0,18.3591,18.3657,18.2858,18.3058,610500.0
2009-08-20 11:05:00,27.49,27.54,27.48,27.51,561200.0,18.3058,18.3391,18.2992,18.3191,561200.0
2009-08-20 11:10:00,27.51,27.64,27.5,27.63,865500.0,18.3191,18.4057,18.3125,18.399,865500.0
2009-08-20 11:15:00,27.63,27.64,27.54,27.54,663600.0,18.399,18.4057,18.3391,18.3391,663600.0
2009-08-20 11:20:00,27.55,27.57,27.49,27.5,605100.0,18.3458,18.3591,18.3058,18.3125,605100.0
2009-08-20 11:25:00,27.5,27.57,27.48,27.57,382400.0,18.3125,18.3591,18.2992,18.3591,382400.0
2009-08-20 11:30:00,27.57,27.62,27.56,27.61,677100.0,18.3591,18.3924,18.3524,18.3857,677100.0
2009-08-20 11:35:00,27.61,27.63,27.53,27.57,694100.0,18.3857,18.399,18.3325,18.3591,694100.0
2009-08-20 11:40:00,27.57,27.61,27.53,27.61,523300.0,18.3591,18.3857,18.3325,18.3857,523300.0
2009-08-20 11:45:00,27.6,27.71,27.6,27.7,802900.0,18.3791,18.4523,18.3791,18.4457,802900.0
2009-08-20 11:50:00,27.71,27.72,27.66,27.7,450700.0,18.4523,18.459,18.419,18.4457,450700.0
2009-08-20 11:55:00,27.7,27.71,27.59,27.63,599000.0,18.4457,18.4523,18.3724,18.399,599000.0
2009-08-20 12:00:00,27.63,27.65,27.62,27.64,271300.0,18.399,18.4124,18.3924,18.4057,271300.0
2009-08-20 12:05:00,27.63,27.65,27.63,27.64,206000.0,18.399,18.4124,18.399,18.4057,206000.0
2009-08-20 12:10:00,27.63,27.64,27.59,27.61,758900.0,18.399,18.4057,18.3724,18.3857,758900.0
2009-08-20 12:15:00,27.61,27.62,27.57,27.57,264500.0,18.3857,18.3924,18.3591,18.3591,264500.0
2009-08-20 12:20:00,27.57,27.57,27.53,27.55,561000.0,18.3591,18.3591,18.3325,18.3458,561000.0
2009-08-20 12:25:00,27.55,27.59,27.53,27.55,384500.0,18.3458,18.3724,18.3325,18.3458,384500.0
2009-08-20 12:30:00,27.55,27.6,27.55,27.56,390500.0,18.3458,18.3791,18.3458,18.3524,390500.0
2009-08-20 12:35:00,27.56,27.57,27.51,27.56,428700.0,18.3524,18.3591,18.3191,18.3524,428700.0
2009-08-20 12:40:00,27.55,27.57,27.52,27.56,385000.0,18.3458,18.3591,18.3258,18.3524,385000.0
2009-08-20 12:45:00,27.56,27.66,27.56,27.63,570700.0,18.3524,18.419,18.3524,18.399,570700.0
2009-08-20 12:50:00,27.64,27.64,27.59,27.6,337000.0,18.4057,18.4057,18.3724,18.3791,337000.0
2009-08-20 12:55:00,27.61,27.61,27.53,27.53,414400.0,18.3857,18.3857,18.3325,18.3325,414400.0
2009-08-20 13:00:00,27.53,27.57,27.52,27.56,194600.0,18.3325,18.3591,18.3258,18.3524,194600.0
2009-08-20 13:05:00,27.56,27.56,27.53,27.53,153100.0,18.3524,18.3524,18.3325,18.3325,153100.0
2009-08-20 13:10:00,27.53,27.53,27.45,27.45,310200.0,18.3325,18.3325,18.2792,18.2792,310200.0
2009-08-20 13:15:00,27.46,27.49,27.45,27.47,230400.0,18.2858,18.3058,18.2792,18.2925,230400.0
2009-08-20 13:20:00,27.46,27.48,27.43,27.44,445000.0,18.2858,18.2992,18.2659,18.2725,445000.0
2009-08-20 13:25:00,27.43,27.51,27.43,27.51,377800.0,18.2659,18.3191,18.2659,18.3191,377800.0
2009-08-20 13:30:00,27.51,27.57,27.5,27.57,276900.0,18.3191,18.3591,18.3125,18.3591,276900.0
2009-08-20 13:35:00,27.57,27.57,27.53,27.55,279900.0,18.3591,18.3591,18.3325,18.3458,279900.0
2009-08-20 13:40:00,27.55,27.55,27.46,27.53,325400.0,18.3458,18.3458,18.2858,18.3325,325400.0
2009-08-20 13:45:00,27.53,27.55,27.49,27.51,314700.0,18.3325,18.3458,18.3058,18.3191,314700.0
2009-08-20 13:50:00,27.5,27.51,27.46,27.49,228800.0,18.3125,18.3191,18.2858,18.3058,228800.0
2009-08-20 13:55:00,27.49,27.5,27.46,27.47,169400.0,18.3058,18.3125,18.2858,18.2925,169400.0
2009-08-20 14:00:00,27.46,27.5,27.45,27.5,186100.0,18.2858,18.3125,18.2792,18.3125,186100.0
2009-08-20 14:05:00,27.49,27.5,27.42,27.47,233400.0,18.3058,18.3125,18.2592,18.2925,233400.0
2009-08-20 14:10:00,27.47,27.47,27.43,27.44,206600.0,18.2925,18.2925,18.2659,18.2725,206600.0
2009-08-20 14:15:00,27.44,27.44,27.41,27.44,173800.0,18.2725,18.2725,18.2525,18.2725,173800.0
2009-08-20 14:20:00,27.44,27.44,27.37,27.41,362200.0,18.2725,18.2725,18.2259,18.2525,362200.0
2009-08-20 14:25:00,27.41,27.42,27.36,27.37,258100.0,18.2525,18.2592,18.2192,18.2259,258100.0
2009-08-20 14:30:00,27.36,27.37,27.33,27.36,419000.0,18.2192,18.2259,18.1993,18.2192,419000.0
2009-08-20 14:35:00,27.35,27.39,27.32,27.35,276500.0,18.2126,18.2392,18.1926,18.2126,276500.0
2009-08-20 14:40:00,27.35,27.36,27.26,27.26,432500.0,18.2126,18.2192,18.1527,18.1527,432500.0
2009-08-20 14:45:00,27.26,27.33,27.26,27.31,324300.0,18.1527,18.1993,18.1527,18.186,324300.0
2009-08-20 14:50:00,27.32,27.38,27.3,27.36,401900.0,18.1926,18.2326,18.1793,18.2192,401900.0
2009-08-20 14:55:00,27.36,27.37,27.33,27.36,250800.0,18.2192,18.2259,18.1993,18.2192,250800.0
2009-08-20 15:00:00,27.36,27.4,27.34,27.38,375200.0,18.2192,18.2459,18.2059,18.2326,375200.0
2009-08-20 15:05:00,27.38,27.45,27.35,27.41,557900.0,18.2326,18.2792,18.2126,18.2525,557900.0
2009-08-20 15:10:00,27.42,27.42,27.38,27.42,324300.0,18.2592,18.2592,18.2326,18.2592,324300.0
2009-08-20 15:15:00,27.42,27.44,27.39,27.4,304600.0,18.2592,18.2725,18.2392,18.2459,304600.0
2009-08-20 15:20:00,27.4,27.44,27.39,27.43,385400.0,18.2459,18.2725,18.2392,18.2659,385400.0
2009-08-20 15:25:00,27.43,27.48,27.42,27.46,476400.0,18.2659,18.2992,18.2592,18.2858,476400.0
2009-08-20 15:30:00,27.46,27.54,27.46,27.53,765000.0,18.2858,18.3391,18.2858,18.3325,765000.0
2009-08-20 15:35:00,27.53,27.54,27.43,27.47,760400.0,18.3325,18.3391,18.2659,18.2925,760400.0
2009-08-20 15:40:00,27.47,27.53,27.4,27.41,803700.0,18.2925,18.3325,18.2459,18.2525,803700.0
2009-08-20 15:45:00,27.41,27.46,27.38,27.42,664300.0,18.2525,18.2858,18.2326,18.2592,664300.0
2009-08-20 15:50:00,27.42,27.46,27.38,27.44,1234400.0,18.2592,18.2858,18.2326,18.2725,1234400.0
2009-08-20 15:55:00,27.44,27.47,27.38,27.47,2106700.0,18.2725,18.2925,18.2326,18.2925,2106700.0
2009-08-21 09:30:00,27.93,28.02,27.62,27.7,5402200.0,18.5988,18.6587,18.3924,18.4457,5402200.0
2009-08-21 09:35:00,27.7,27.8,27.68,27.74,1127800.0,18.4457,18.5122,18.4323,18.4723,1127800.0
2009-08-21 09:40:00,27.74,27.82,27.72,27.75,746800.0,18.4723,18.5256,18.459,18.479,746800.0
2009-08-21 09:45:00,27.74,27.78,27.65,27.68,645900.0,18.4723,18.4989,18.4124,18.4323,645900.0
2009-08-21 09:50:00,27.68,27.7,27.63,27.68,609400.0,18.4323,18.4457,18.399,18.4323,609400.0
2009-08-21 09:55:00,27.68,27.76,27.66,27.76,653800.0,18.4323,18.4856,18.419,18.4856,653800.0
2009-08-21 10:00:00,27.75,28.03,27.75,28.02,1718900.0,18.479,18.6654,18.479,18.6587,1718900.0
2009-08-21 10:05:00,28.02,28.08,27.68,27.96,1950000.0,18.6587,18.6987,18.4323,18.6188,1950000.0
2009-08-21 10:10:00,27.96,28.0,27.85,27.88,1034900.0,18.6188,18.6454,18.5455,18.5655,1034900.0
2009-08-21 10:15:00,27.88,28.0,27.86,27.97,1093400.0,18.5655,18.6454,18.5522,18.6254,1093400.0
2009-08-21 10:20:00,27.97,27.99,27.88,27.91,626200.0,18.6254,18.6388,18.5655,18.5855,626200.0
2009-08-21 10:25:00,27.91,27.97,27.88,27.9,554000.0,18.5855,18.6254,18.5655,18.5788,554000.0
2009-08-21 10:30:00,27.9,27.97,27.87,27.97,473800.0,18.5788,18.6254,18.5589,18.6254,473800.0
2009-08-21 10:35:00,27.97,28.03,27.96,28.01,643700.0,18.6254,18.6654,18.6188,18.6521,643700.0
2009-08-21 10:40:00,28.01,28.03,27.92,27.97,570500.0,18.6521,18.6654,18.5922,18.6254,570500.0
2009-08-21 10:45:00,27.97,27.97,27.91,27.93,331500.0,18.6254,18.6254,18.5855,18.5988,331500.0
2009-08-21 10:50:00,27.93,27.94,27.7,27.74,832500.0,18.5988,18.6055,18.4457,18.4723,832500.0
2009-08-21 10:55:00,27.74,27.81,27.73,27.81,309100.0,18.4723,18.5189,18.4656,18.5189,309100.0
2009-08-21 11:00:00,27.81,27.92,27.8,27.92,425600.0,18.5189,18.5922,18.5122,18.5922,425600.0
2009-08-21 11:05:00,27.91,27.92,27.85,27.88,280900.0,18.5855,18.5922,18.5455,18.5655,280900.0
2009-08-21 11:10:00,27.87,27.88,27.8,27.8,302300.0,18.5589,18.5655,18.5122,18.5122,302300.0
2009-08-21 11:15:00,27.8,27.85,27.8,27.81,237100.0,18.5122,18.5455,18.5122,18.5189,237100.0
2009-08-21 11:20:00,27.81,27.84,27.77,27.84,438000.0,18.5189,18.5389,18.4923,18.5389,438000.0
2009-08-21 11:25:00,27.84,27.86,27.81,27.85,305600.0,18.5389,18.5522,18.5189,18.5455,305600.0
2009-08-21 11:30:00,27.85,27.86,27.83,27.85,502800.0,18.5455,18.5522,18.5322,18.5455,502800.0
2009-08-21 11:35:00,27.85,27.85,27.81,27.85,545400.0,18.5455,18.5455,18.5189,18.5455,545400.0
2009-08-21 11:40:00,27.85,27.86,27.84,27.84,348000.0,18.5455,18.5522,18.5389,18.5389,348000.0
2009-08-21 11:45:00,27.84,27.87,27.82,27.87,269300.0,18.5389,18.5589,18.5256,18.5589,269300.0
2009-08-21 11:50:00,27.86,27.9,27.86,27.87,302500.0,18.5522,18.5788,18.5522,18.5589,302500.0
2009-08-21 11:55:00,27.89,27.94,27.84,27.93,560900.0,18.5722,18.6055,18.5389,18.5988,560900.0
2009-08-21 12:00:00,27.94,27.94,27.88,27.9,425600.0,18.6055,18.6055,18.5655,18.5788,425600.0
2009-08-21 12:05:00,27.9,27.95,27.9,27.95,243800.0,18.5788,18.6121,18.5788,18.6121,243800.0
2009-08-21 12:10:00,27.95,27.96,27.92,27.95,216900.0,18.6121,18.6188,18.5922,18.6121,216900.0
2009-08-21 12:15:00,27.96,27.99,27.95,27.99,374700.0,18.6188,18.6388,18.6121,18.6388,374700.0
2009-08-21 12:20:00,27.98,28.0,27.93,27.94,361200.0,18.6321,18.6454,18.5988,18.6055,361200.0
2009-08-21 12:25:00,27.95,27.98,27.94,27.97,171700.0,18.6121,18.6321,18.6055,18.6254,171700.0
2009-08-21 12:30:00,27.97,27.98,27.91,27.91,199500.0,18.6254,18.6321,18.5855,18.5855,199500.0
2009-08-21 12:35:00,27.91,27.92,27.84,27.86,401900.0,18.5855,18.5922,18.5389,18.5522,401900.0
2009-08-21 12:40:00,27.86,27.88,27.84,27.88,163800.0,18.5522,18.5655,18.5389,18.5655,163800.0
2009-08-21 12:45:00,27.87,27.92,27.87,27.9,192500.0,18.5589,18.5922,18.5589,18.5788,192500.0
2009-08-21 12:50:00,27.9,27.9,27.85,27.85,193000.0,18.5788,18.5788,18.5455,18.5455,193000.0
2009-08-21 12:55:00,27.86,27.87,27.84,27.86,191300.0,18.5522,18.5589,18.5389,18.5522,191300.0
2009-08-21 13:00:00,27.86,27.88,27.86,27.87,140000.0,18.5522,18.5655,18.5522,18.5589,140000.0
2009-08-21 13:05:00,27.87,27.88,27.84,27.86,162500.0,18.5589,18.5655,18.5389,18.5522,162500.0
2009-08-21 13:10:00,27.86,27.89,27.86,27.88,113400.0,18.5522,18.5722,18.5522,18.5655,113400.0
2009-08-21 13:15:00,27.88,27.95,27.88,27.92,333800.0,18.5655,18.6121,18.5655,18.5922,333800.0
2009-08-21 13:20:00,27.93,27.95,27.91,27.94,175200.0,18.5988,18.6121,18.5855,18.6055,175200.0
2009-08-21 13:25:00,27.95,27.95,27.9,27.92,168400.0,18.6121,18.6121,18.5788,18.5922,168400.0
2009-08-21 13:30:00,27.92,27.93,27.88,27.89,262300.0,18.5922,18.5988,18.5655,18.5722,262300.0
2009-08-21 13:35:00,27.89,27.93,27.88,27.91,207100.0,18.5722,18.5988,18.5655,18.5855,207100.0
2009-08-21 13:40:00,27.92,27.92,27.82,27.83,469300.0,18.5922,18.5922,18.5256,18.5322,469300.0
2009-08-21 13:45:00,27.83,27.86,27.82,27.83,291400.0,18.5322,18.5522,18.5256,18.5322,291400.0
2009-08-21 13:50:00,27.83,27.85,27.79,27.82,354100.0,18.5322,18.5455,18.5056,18.5256,354100.0
2009-08-21 13:55:00,27.82,27.84,27.8,27.82,151600.0,18.5256,18.5389,18.5122,18.5256,151600.0
2009-08-21 14:00:00,27.82,27.82,27.78,27.8,278500.0,18.5256,18.5256,18.4989,18.5122,278500.0
2009-08-21 14:05:00,27.81,27.82,27.78,27.81,285600.0,18.5189,18.5256,18.4989,18.5189,285600.0
2009-08-21 14:10:00,27.81,27.87,27.79,27.83,312700.0,18.5189,18.5589,18.5056,18.5322,312700.0
2009-08-21 14:15:00,27.83,27.87,27.83,27.85,165900.0,18.5322,18.5589,18.5322,18.5455,165900.0
2009-08-21 14:20:00,27.85,27.87,27.82,27.84,160600.0,18.5455,18.5589,18.5256,18.5389,160600.0
2009-08-21 14:25:00,27.84,27.86,27.83,27.85,183700.0,18.5389,18.5522,18.5322,18.5455,183700.0
2009-08-21 14:30:00,27.85,27.88,27.85,27.87,193500.0,18.5455,18.5655,18.5455,18.5589,193500.0
2009-08-21 14:35:00,27.87,27.88,27.8,27.81,241700.0,18.5589,18.5655,18.5122,18.5189,241700.0
2009-08-21 14:40:00,27.82,27.83,27.75,27.75,336800.0,18.5256,18.5322,18.479,18.479,336800.0
2009-08-21 14:45:00,27.76,27.77,27.73,27.76,284500.0,18.4856,18.4923,18.4656,18.4856,284500.0
2009-08-21 14:50:00,27.75,27.77,27.75,27.75,206600.0,18.479,18.4923,18.479,18.479,206600.0
2009-08-21 14:55:00,27.76,27.81,27.75,27.81,392300.0,18.4856,18.5189,18.479,18.5189,392300.0
2009-08-21 15:00:00,27.81,27.87,27.79,27.87,542800.0,18.5189,18.5589,18.5056,18.5589,542800.0
2009-08-21 15:05:00,27.87,27.9,27.84,27.85,525400.0,18.5589,18.5788,18.5389,18.5455,525400.0
2009-08-21 15:10:00,27.85,27.96,27.84,27.96,852200.0,18.5455,18.6188,18.5389,18.6188,852200.0
2009-08-21 15:15:00,27.96,27.99,27.95,27.97,537000.0,18.6188,18.6388,18.6121,18.6254,537000.0
2009-08-21 15:20:00,27.97,27.98,27.91,27.96,586000.0,18.6254,18.6321,18.5855,18.6188,586000.0
2009-08-21 15:25:00,27.97,27.99,27.93,27.98,442200.0,18.6254,18.6388,18.5988,18.6321,442200.0
2009-08-21 15:30:00,27.98,28.01,27.98,28.01,985000.0,18.6321,18.6521,18.6321,18.6521,985000.0
2009-08-21 15:35:00,28.01,28.01,27.86,27.95,1230000.0,18.6521,18.6521,18.5522,18.6121,1230000.0
2009-08-21 15:40:00,27.95,27.97,27.9,27.91,1140000.0,18.6121,18.6254,18.5788,18.5855,1140000.0
2009-08-21 15:45:00,27.91,27.97,27.9,27.93,1208200.0,18.5855,18.6254,18.5788,18.5988,1208200.0
2009-08-21 15:50:00,27.93,27.97,27.91,27.95,1235300.0,18.5988,18.6254,18.5855,18.6121,1235300.0
2009-08-21 15:55:00,27.96,27.96,27.87,27.89,3130200.0,18.6188,18.6188,18.5589,18.5722,3130200.0
2009-08-24 09:30:00,28.17,28.41,28.08,28.37,1016400.0,18.7586,18.9184,18.6987,18.8918,1016400.0
2009-08-24 09:35:00,28.37,28.47,28.3,28.47,1169100.0,18.8918,18.9584,18.8452,18.9584,1169100.0
2009-08-24 09:40:00,28.47,28.49,28.4,28.43,1157800.0,18.9584,18.9717,18.9118,18.9318,1157800.0
2009-08-24 09:45:00,28.42,28.49,28.42,28.46,788100.0,18.9251,18.9717,18.9251,18.9517,788100.0
2009-08-24 09:50:00,28.45,28.49,28.41,28.48,961700.0,18.9451,18.9717,18.9184,18.9651,961700.0
2009-08-24 09:55:00,28.48,28.54,28.37,28.41,1745400.0,18.9651,19.005,18.8918,18.9184,1745400.0
2009-08-24 10:00:00,28.41,28.5,28.37,28.37,768300.0,18.9184,18.9784,18.8918,18.8918,768300.0
2009-08-24 10:05:00,28.36,28.45,28.35,28.43,499500.0,18.8852,18.9451,18.8785,18.9318,499500.0
2009-08-24 10:10:00,28.43,28.43,28.36,28.37,374500.0,18.9318,18.9318,18.8852,18.8918,374500.0
2009-08-24 10:15:00,28.37,28.39,28.36,28.36,385300.0,18.8918,18.9051,18.8852,18.8852,385300.0
2009-08-24 10:20:00,28.37,28.45,28.33,28.41,980400.0,18.8918,18.9451,18.8652,18.9184,980400.0
2009-08-24 10:25:00,28.4,28.44,28.38,28.42,606600.0,18.9118,18.9384,18.8985,18.9251,606600.0
2009-08-24 10:30:00,28.42,28.43,28.32,28.33,468500.0,18.9251,18.9318,18.8585,18.8652,468500.0
2009-08-24 10:35:00,28.33,28.35,28.21,28.25,692100.0,18.8652,18.8785,18.7853,18.8119,692100.0
2009-08-24 10:40:00,28.25,28.27,28.23,28.25,539200.0,18.8119,18.8252,18.7986,18.8119,539200.0
2009-08-24 10:45:00,28.25,28.34,28.22,28.33,394400.0,18.8119,18.8718,18.7919,18.8652,394400.0
2009-08-24 10:50:00,28.33,28.34,28.27,28.3,284900.0,18.8652,18.8718,18.8252,18.8452,284900.0
2009-08-24 10:55:00,28.31,28.34,28.27,28.33,353000.0,18.8519,18.8718,18.8252,18.8652,353000.0
2009-08-24 11:00:00,28.33,28.33,28.26,28.3,399700.0,18.8652,18.8652,18.8186,18.8452,399700.0
2009-08-24 11:05:00,28.31,28.37,28.3,28.32,449400.0,18.8519,18.8918,18.8452,18.8585,449400.0
2009-08-24 11:10:00,28.31,28.34,28.28,28.33,249200.0,18.8519,18.8718,18.8319,18.8652,249200.0
2009-08-24 11:15:00,28.33,28.33,28.31,28.33,257400.0,18.8652,18.8652,18.8519,18.8652,257400.0
2009-08-24 11:20:00,28.32,28.34,28.27,28.3,243800.0,18.8585,18.8718,18.8252,18.8452,243800.0
2009-08-24 11:25:00,28.29,28.34,28.27,28.31,326900.0,18.8385,18.8718,18.8252,18.8519,326900.0
2009-08-24 11:30:00,28.32,28.35,28.31,28.33,248500.0,18.8585,18.8785,18.8519,18.8652,248500.0
2009-08-24 11:35:00,28.33,28.34,28.29,28.33,251700.0,18.8652,18.8718,18.8385,18.8652,251700.0
2009-08-24 11:40:00,28.34,28.35,28.29,28.31,270100.0,18.8718,18.8785,18.8385,18.8519,270100.0
2009-08-24 11:45:00,28.31,28.32,28.26,28.27,219300.0,18.8519,18.8585,18.8186,18.8252,219300.0
2009-08-24 11:50:00,28.27,28.27,28.2,28.21,389900.0,18.8252,18.8252,18.7786,18.7853,389900.0
2009-08-24 11:55:00,28.22,28.25,28.18,28.2,374900.0,18.7919,18.8119,18.7653,18.7786,374900.0
2009-08-24 12:00:00,28.2,28.21,28.12,28.15,515500.0,18.7786,18.7853,18.7253,18.7453,515500.0
2009-08-24 12:05:00,28.15,28.15,28.14,28.14,156600.0,18.7453,18.7453,18.7387,18.7387,156600.0
2009-08-24 12:10:00,28.15,28.2,28.15,28.17,305700.0,18.7453,18.7786,18.7453,18.7586,305700.0
2009-08-24 12:15:00,28.17,28.19,28.13,28.16,334600.0,18.7586,18.7719,18.732,18.752,334600.0
2009-08-24 12:20:00,28.16,28.19,28.14,28.15,288100.0,18.752,18.7719,18.7387,18.7453,288100.0
2009-08-24 12:25:00,28.16,28.18,28.13,28.15,319700.0,18.752,18.7653,18.732,18.7453,319700.0
2009-08-24 12:30:00,28.14,28.15,28.09,28.09,260000.0,18.7387,18.7453,18.7054,18.7054,260000.0
2009-08-24 12:35:00,28.09,28.12,28.0,28.02,842600.0,18.7054,18.7253,18.6454,18.6587,842600.0
2009-08-24 12:40:00,28.02,28.06,28.01,28.02,424800.0,18.6587,18.6854,18.6521,18.6587,424800.0
2009-08-24 12:45:00,28.02,28.04,28.01,28.01,459900.0,18.6587,18.6721,18.6521,18.6521,459900.0
2009-08-24 12:50:00,28.02,28.06,28.0,28.03,449100.0,18.6587,18.6854,18.6454,18.6654,449100.0
2009-08-24 12:55:00,28.03,28.06,28.0,28.0,525900.0,18.6654,18.6854,18.6454,18.6454,525900.0
2009-08-24 13:00:00,28.0,28.01,27.85,27.87,1206500.0,18.6454,18.6521,18.5455,18.5589,1206500.0
2009-08-24 13:05:00,27.86,27.86,27.62,27.69,1738800.0,18.5522,18.5522,18.3924,18.439,1738800.0
2009-08-24 13:10:00,27.68,27.74,27.61,27.64,827700.0,18.4323,18.4723,18.3857,18.4057,827700.0
2009-08-24 13:15:00,27.65,27.71,27.58,27.68,747500.0,18.4124,18.4523,18.3657,18.4323,747500.0
2009-08-24 13:20:00,27.68,27.71,27.43,27.47,1037300.0,18.4323,18.4523,18.2659,18.2925,1037300.0
2009-08-24 13:25:00,27.47,27.52,27.37,27.43,772700.0,18.2925,18.3258,18.2259,18.2659,772700.0
2009-08-24 13:30:00,27.43,27.52,27.41,27.5,387900.0,18.2659,18.3258,18.2525,18.3125,387900.0
2009-08-24 13:35:00,27.51,27.65,27.47,27.62,774800.0,18.3191,18.4124,18.2925,18.3924,774800.0
2009-08-24 13:40:00,27.62,27.64,27.54,27.62,633700.0,18.3924,18.4057,18.3391,18.3924,633700.0
2009-08-24 13:45:00,27.6,27.64,27.57,27.61,297600.0,18.3791,18.4057,18.3591,18.3857,297600.0
2009-08-24 13:50:00,27.62,27.62,27.56,27.56,335300.0,18.3924,18.3924,18.3524,18.3524,335300.0
2009-08-24 13:55:00,27.56,27.59,27.53,27.55,231800.0,18.3524,18.3724,18.3325,18.3458,231800.0
2009-08-24 14:00:00,27.54,27.54,27.5,27.52,234300.0,18.3391,18.3391,18.3125,18.3258,234300.0
2009-08-24 14:05:00,27.52,27.57,27.5,27.57,404000.0,18.3258,18.3591,18.3125,18.3591,404000.0
2009-08-24 14:10:00,27.56,27.66,27.54,27.64,335400.0,18.3524,18.419,18.3391,18.4057,335400.0
2009-08-24 14:15:00,27.64,27.74,27.64,27.66,543000.0,18.4057,18.4723,18.4057,18.419,543000.0
2009-08-24 14:20:00,27.66,27.66,27.61,27.61,231600.0,18.419,18.419,18.3857,18.3857,231600.0
2009-08-24 14:25:00,27.61,27.62,27.56,27.61,295100.0,18.3857,18.3924,18.3524,18.3857,295100.0
2009-08-24 14:30:00,27.62,27.64,27.52,27.53,400100.0,18.3924,18.4057,18.3258,18.3325,400100.0
2009-08-24 14:35:00,27.53,27.61,27.52,27.61,200500.0,18.3325,18.3857,18.3258,18.3857,200500.0
2009-08-24 14:40:00,27.61,27.62,27.55,27.55,165000.0,18.3857,18.3924,18.3458,18.3458,165000.0
2009-08-24 14:45:00,27.56,27.56,27.53,27.54,270800.0,18.3524,18.3524,18.3325,18.3391,270800.0
2009-08-24 14:50:00,27.55,27.58,27.52,27.55,362700.0,18.3458,18.3657,18.3258,18.3458,362700.0
2009-08-24 14:55:00,27.55,27.57,27.49,27.53,240900.0,18.3458,18.3591,18.3058,18.3325,240900.0
2009-08-24 15:00:00,27.52,27.52,27.41,27.43,530700.0,18.3258,18.3258,18.2525,18.2659,530700.0
2009-08-24 15:05:00,27.43,27.45,27.2,27.22,917000.0,18.2659,18.2792,18.1127,18.126,917000.0
2009-08-24 15:10:00,27.22,27.4,27.2,27.36,761200.0,18.126,18.2459,18.1127,18.2192,761200.0
2009-08-24 15:15:00,27.35,27.35,27.26,27.29,563900.0,18.2126,18.2126,18.1527,18.1726,563900.0
2009-08-24 15:20:00,27.28,27.34,27.21,27.31,670700.0,18.166,18.2059,18.1194,18.186,670700.0
2009-08-24 15:25:00,27.31,27.44,27.28,27.35,563000.0,18.186,18.2725,18.166,18.2126,563000.0
2009-08-24 15:30:00,27.36,27.43,27.3,27.3,875300.0,18.2192,18.2659,18.1793,18.1793,875300.0
2009-08-24 15:35:00,27.3,27.35,27.28,27.32,1207400.0,18.1793,18.2126,18.166,18.1926,1207400.0
2009-08-24 15:40:00,27.32,27.37,27.21,27.29,1127900.0,18.1926,18.2259,18.1194,18.1726,1127900.0
2009-08-24 15:45:00,27.29,27.32,27.21,27.26,1569200.0,18.1726,18.1926,18.1194,18.1527,1569200.0
2009-08-24 15:50:00,27.27,27.36,27.25,27.28,1085500.0,18.1593,18.2192,18.146,18.166,1085500.0
2009-08-24 15:55:00,27.29,27.33,27.26,27.33,2171000.0,18.1726,18.1993,18.1527,18.1993,2171000.0
2009-08-25 09:30:00,27.59,27.87,27.56,27.73,1350600.0,18.3724,18.5589,18.3524,18.4656,1350600.0
2009-08-25 09:35:00,27.73,27.82,27.64,27.71,1160400.0,18.4656,18.5256,18.4057,18.4523,1160400.0
2009-08-25 09:40:00,27.72,27.87,27.61,27.85,1008800.0,18.459,18.5589,18.3857,18.5455,1008800.0
2009-08-25 09:45:00,27.84,27.99,27.84,27.92,1355600.0,18.5389,18.6388,18.5389,18.5922,1355600.0
2009-08-25 09:50:00,27.92,28.07,27.92,27.98,1073800.0,18.5922,18.692,18.5922,18.6321,1073800.0
2009-08-25 09:55:00,27.97,28.06,27.95,27.96,790900.0,18.6254,18.6854,18.6121,18.6188,790900.0
2009-08-25 10:00:00,27.95,28.07,27.9,27.93,1470300.0,18.6121,18.692,18.5788,18.5988,1470300.0
2009-08-25 10:05:00,27.93,27.95,27.84,27.91,774000.0,18.5988,18.6121,18.5389,18.5855,774000.0
2009-08-25 10:10:00,27.91,27.95,27.79,27.8,742200.0,18.5855,18.6121,18.5056,18.5122,742200.0
2009-08-25 10:15:00,27.8,27.82,27.67,27.73,1108300.0,18.5122,18.5256,18.4257,18.4656,1108300.0
2009-08-25 10:20:00,27.73,27.8,27.67,27.78,882100.0,18.4656,18.5122,18.4257,18.4989,882100.0
2009-08-25 10:25:00,27.78,27.83,27.71,27.73,715700.0,18.4989,18.5322,18.4523,18.4656,715700.0
2009-08-25 10:30:00,27.73,27.82,27.72,27.79,574600.0,18.4656,18.5256,18.459,18.5056,574600.0
2009-08-25 10:35:00,27.79,27.84,27.76,27.76,575800.0,18.5056,18.5389,18.4856,18.4856,575800.0
2009-08-25 10:40:00,27.76,27.83,27.74,27.83,366900.0,18.4856,18.5322,18.4723,18.5322,366900.0
2009-08-25 10:45:00,27.83,27.83,27.7,27.71,425100.0,18.5322,18.5322,18.4457,18.4523,425100.0
2009-08-25 10:50:00,27.71,27.81,27.69,27.76,418100.0,18.4523,18.5189,18.439,18.4856,418100.0
2009-08-25 10:55:00,27.75,27.83,27.74,27.83,283000.0,18.479,18.5322,18.4723,18.5322,283000.0
2009-08-25 11:00:00,27.83,27.88,27.82,27.87,350200.0,18.5322,18.5655,18.5256,18.5589,350200.0
2009-08-25 11:05:00,27.87,27.88,27.8,27.8,227100.0,18.5589,18.5655,18.5122,18.5122,227100.0
2009-08-25 11:10:00,27.81,27.84,27.8,27.81,203500.0,18.5189,18.5389,18.5122,18.5189,203500.0
2009-08-25 11:15:00,27.82,27.82,27.77,27.78,204700.0,18.5256,18.5256,18.4923,18.4989,204700.0
2009-08-25 11:20:00,27.78,27.81,27.77,27.78,169600.0,18.4989,18.5189,18.4923,18.4989,169600.0
2009-08-25 11:25:00,27.77,27.84,27.75,27.81,413900.0,18.4923,18.5389,18.479,18.5189,413900.0
2009-08-25 11:30:00,27.81,27.82,27.79,27.81,166500.0,18.5189,18.5256,18.5056,18.5189,166500.0
2009-08-25 11:35:00,27.81,27.81,27.75,27.77,332100.0,18.5189,18.5189,18.479,18.4923,332100.0
2009-08-25 11:40:00,27.77,27.78,27.75,27.75,293900.0,18.4923,18.4989,18.479,18.479,293900.0
2009-08-25 11:45:00,27.76,27.76,27.69,27.71,370600.0,18.4856,18.4856,18.439,18.4523,370600.0
2009-08-25 11:50:00,27.71,27.74,27.69,27.74,237800.0,18.4523,18.4723,18.439,18.4723,237800.0
2009-08-25 11:55:00,27.75,27.77,27.69,27.71,240500.0,18.479,18.4923,18.439,18.4523,240500.0
2009-08-25 12:00:00,27.71,27.74,27.68,27.7,371900.0,18.4523,18.4723,18.4323,18.4457,371900.0
2009-08-25 12:05:00,27.7,27.7,27.62,27.67,520100.0,18.4457,18.4457,18.3924,18.4257,520100.0
2009-08-25 12:10:00,27.67,27.67,27.58,27.58,299400.0,18.4257,18.4257,18.3657,18.3657,299400.0
2009-08-25 12:15:00,27.6,27.65,27.6,27.63,203100.0,18.3791,18.4124,18.3791,18.399,203100.0
2009-08-25 12:20:00,27.63,27.68,27.62,27.64,258900.0,18.399,18.4323,18.3924,18.4057,258900.0
2009-08-25 12:25:00,27.65,27.74,27.65,27.71,464600.0,18.4124,18.4723,18.4124,18.4523,464600.0
2009-08-25 12:30:00,27.71,27.77,27.68,27.69,412500.0,18.4523,18.4923,18.4323,18.439,412500.0
2009-08-25 12:35:00,27.7,27.7,27.66,27.67,151800.0,18.4457,18.4457,18.419,18.4257,151800.0
2009-08-25 12:40:00,27.66,27.7,27.63,27.64,185700.0,18.419,18.4457,18.399,18.4057,185700.0
2009-08-25 12:45:00,27.64,27.67,27.63,27.66,115900.0,18.4057,18.4257,18.399,18.419,115900.0
2009-08-25 12:50:00,27.66,27.66,27.6,27.6,211800.0,18.419,18.419,18.3791,18.3791,211800.0
2009-08-25 12:55:00,27.6,27.61,27.57,27.61,293300.0,18.3791,18.3857,18.3591,18.3857,293300.0
2009-08-25 13:00:00,27.6,27.68,27.6,27.63,250300.0,18.3791,18.4323,18.3791,18.399,250300.0
2009-08-25 13:05:00,27.63,27.64,27.6,27.62,164300.0,18.399,18.4057,18.3791,18.3924,164300.0
2009-08-25 13:10:00,27.62,27.65,27.59,27.65,173800.0,18.3924,18.4124,18.3724,18.4124,173800.0
2009-08-25 13:15:00,27.64,27.65,27.58,27.59,393700.0,18.4057,18.4124,18.3657,18.3724,393700.0
2009-08-25 13:20:00,27.59,27.59,27.5,27.53,549300.0,18.3724,18.3724,18.3125,18.3325,549300.0
2009-08-25 13:25:00,27.53,27.55,27.49,27.53,368900.0,18.3325,18.3458,18.3058,18.3325,368900.0
2009-08-25 13:30:00,27.53,27.56,27.5,27.55,383800.0,18.3325,18.3524,18.3125,18.3458,383800.0
2009-08-25 13:35:00,27.55,27.6,27.52,27.6,305600.0,18.3458,18.3791,18.3258,18.3791,305600.0
2009-08-25 13:40:00,27.6,27.6,27.56,27.58,154300.0,18.3791,18.3791,18.3524,18.3657,154300.0
2009-08-25 13:45:00,27.58,27.58,27.53,27.58,239900.0,18.3657,18.3657,18.3325,18.3657,239900.0
2009-08-25 13:50:00,27.57,27.58,27.52,27.52,177700.0,18.3591,18.3657,18.3258,18.3258,177700.0
2009-08-25 13:55:00,27.52,27.55,27.49,27.51,441100.0,18.3258,18.3458,18.3058,18.3191,441100.0
2009-08-25 14:00:00,27.51,27.57,27.46,27.54,337900.0,18.3191,18.3591,18.2858,18.3391,337900.0
2009-08-25 14:05:00,27.53,27.57,27.51,27.51,291400.0,18.3325,18.3591,18.3191,18.3191,291400.0
2009-08-25 14:10:00,27.51,27.55,27.51,27.53,186300.0,18.3191,18.3458,18.3191,18.3325,186300.0
2009-08-25 14:15:00,27.54,27.62,27.53,27.6,351700.0,18.3391,18.3924,18.3325,18.3791,351700.0
2009-08-25 14:20:00,27.61,27.64,27.6,27.62,271400.0,18.3857,18.4057,18.3791,18.3924,271400.0
2009-08-25 14:25:00,27.62,27.63,27.58,27.58,285100.0,18.3924,18.399,18.3657,18.3657,285100.0
2009-08-25 14:30:00,27.59,27.61,27.57,27.59,154100.0,18.3724,18.3857,18.3591,18.3724,154100.0
2009-08-25 14:35:00,27.59,27.59,27.45,27.52,795100.0,18.3724,18.3724,18.2792,18.3258,795100.0
2009-08-25 14:40:00,27.53,27.54,27.46,27.5,823600.0,18.3325,18.3391,18.2858,18.3125,823600.0
2009-08-25 14:45:00,27.51,27.55,27.48,27.54,349800.0,18.3191,18.3458,18.2992,18.3391,349800.0
2009-08-25 14:50:00,27.55,27.62,27.54,27.6,506600.0,18.3458,18.3924,18.3391,18.3791,506600.0
2009-08-25 14:55:00,27.61,27.61,27.53,27.56,237500.0,18.3857,18.3857,18.3325,18.3524,237500.0
2009-08-25 15:00:00,27.56,27.62,27.55,27.59,486500.0,18.3524,18.3924,18.3458,18.3724,486500.0
2009-08-25 15:05:00,27.58,27.6,27.55,27.56,186900.0,18.3657,18.3791,18.3458,18.3524,186900.0
2009-08-25 15:10:00,27.55,27.6,27.55,27.57,222100.0,18.3458,18.3791,18.3458,18.3591,222100.0
2009-08-25 15:15:00,27.57,27.58,27.48,27.49,384500.0,18.3591,18.3657,18.2992,18.3058,384500.0
2009-08-25 15:20:00,27.5,27.55,27.46,27.49,695100.0,18.3125,18.3458,18.2858,18.3058,695100.0
2009-08-25 15:25:00,27.49,27.5,27.4,27.4,582600.0,18.3058,18.3125,18.2459,18.2459,582600.0
2009-08-25 15:30:00,27.41,27.42,27.33,27.39,682100.0,18.2525,18.2592,18.1993,18.2392,682100.0
2009-08-25 15:35:00,27.39,27.43,27.38,27.42,561900.0,18.2392,18.2659,18.2326,18.2592,561900.0
2009-08-25 15:40:00,27.42,27.46,27.37,27.38,884600.0,18.2592,18.2858,18.2259,18.2326,884600.0
2009-08-25 15:45:00,27.38,27.4,27.3,27.34,793800.0,18.2326,18.2459,18.1793,18.2059,793800.0
2009-08-25 15:50:00,27.34,27.43,27.32,27.35,1349000.0,18.2059,18.2659,18.1926,18.2126,1349000.0
2009-08-25 15:55:00,27.34,27.36,27.3,27.33,1815800.0,18.2059,18.2192,18.1793,18.1993,1815800.0
2009-08-26 09:30:00,27.14,27.23,27.02,27.13,1021100.0,18.0727,18.1327,17.9928,18.0661,1021100.0
2009-08-26 09:35:00,27.12,27.13,27.03,27.11,681000.0,18.0594,18.0661,17.9995,18.0528,681000.0
2009-08-26 09:40:00,27.11,27.18,27.05,27.09,752900.0,18.0528,18.0994,18.0128,18.0395,752900.0
2009-08-26 09:45:00,27.08,27.12,27.06,27.12,695800.0,18.0328,18.0594,18.0195,18.0594,695800.0
2009-08-26 09:50:00,27.11,27.16,27.03,27.08,840300.0,18.0528,18.0861,17.9995,18.0328,840300.0
2009-08-26 09:55:00,27.08,27.15,27.04,27.15,881100.0,18.0328,18.0794,18.0062,18.0794,881100.0
2009-08-26 10:00:00,27.15,27.33,27.14,27.25,1360600.0,18.0794,18.1993,18.0727,18.146,1360600.0
2009-08-26 10:05:00,27.25,27.46,27.23,27.38,1093100.0,18.146,18.2858,18.1327,18.2326,1093100.0
2009-08-26 10:10:00,27.37,27.5,27.32,27.47,1296300.0,18.2259,18.3125,18.1926,18.2925,1296300.0
2009-08-26 10:15:00,27.47,27.56,27.44,27.51,1196000.0,18.2925,18.3524,18.2725,18.3191,1196000.0
2009-08-26 10:20:00,27.52,27.59,27.51,27.52,908400.0,18.3258,18.3724,18.3191,18.3258,908400.0
2009-08-26 10:25:00,27.52,27.54,27.46,27.48,651400.0,18.3258,18.3391,18.2858,18.2992,651400.0
2009-08-26 10:30:00,27.48,27.59,27.48,27.56,604500.0,18.2992,18.3724,18.2992,18.3524,604500.0
2009-08-26 10:35:00,27.55,27.69,27.55,27.64,837200.0,18.3458,18.439,18.3458,18.4057,837200.0
2009-08-26 10:40:00,27.63,27.64,27.56,27.57,710300.0,18.399,18.4057,18.3524,18.3591,710300.0
2009-08-26 10:45:00,27.57,27.58,27.5,27.55,631200.0,18.3591,18.3657,18.3125,18.3458,631200.0
2009-08-26 10:50:00,27.56,27.63,27.55,27.6,610900.0,18.3524,18.399,18.3458,18.3791,610900.0
2009-08-26 10:55:00,27.61,27.61,27.55,27.6,319700.0,18.3857,18.3857,18.3458,18.3791,319700.0
2009-08-26 11:00:00,27.59,27.6,27.56,27.58,401200.0,18.3724,18.3791,18.3524,18.3657,401200.0
2009-08-26 11:05:00,27.59,27.59,27.54,27.55,419900.0,18.3724,18.3724,18.3391,18.3458,419900.0
2009-08-26 11:10:00,27.55,27.57,27.5,27.51,379000.0,18.3458,18.3591,18.3125,18.3191,379000.0
2009-08-26 11:15:00,27.51,27.55,27.51,27.53,236900.0,18.3191,18.3458,18.3191,18.3325,236900.0
2009-08-26 11:20:00,27.53,27.6,27.51,27.56,760400.0,18.3325,18.3791,18.3191,18.3524,760400.0
2009-08-26 11:25:00,27.56,27.61,27.53,27.55,305700.0,18.3524,18.3857,18.3325,18.3458,305700.0
2009-08-26 11:30:00,27.55,27.61,27.06,27.6,463600.0,18.3458,18.3857,18.0195,18.3791,463600.0
2009-08-26 11:35:00,27.61,27.68,27.54,27.54,931200.0,18.3857,18.4323,18.3391,18.3391,931200.0
2009-08-26 11:40:00,27.54,27.61,27.53,27.55,273900.0,18.3391,18.3857,18.3325,18.3458,273900.0
2009-08-26 11:45:00,27.55,27.63,27.54,27.62,352100.0,18.3458,18.399,18.3391,18.3924,352100.0
2009-08-26 11:50:00,27.62,27.65,27.6,27.61,370000.0,18.3924,18.4124,18.3791,18.3857,370000.0
2009-08-26 11:55:00,27.6,27.62,27.57,27.59,245200.0,18.3791,18.3924,18.3591,18.3724,245200.0
2009-08-26 12:00:00,27.58,27.61,27.56,27.6,195900.0,18.3657,18.3857,18.3524,18.3791,195900.0
2009-08-26 12:05:00,27.59,27.63,27.55,27.59,314800.0,18.3724,18.399,18.3458,18.3724,314800.0
2009-08-26 12:10:00,27.59,27.64,27.5,27.64,466200.0,18.3724,18.4057,18.3125,18.4057,466200.0
2009-08-26 12:15:00,27.63,27.64,27.59,27.61,362600.0,18.399,18.4057,18.3724,18.3857,362600.0
2009-08-26 12:20:00,27.6,27.69,27.6,27.67,740700.0,18.3791,18.439,18.3791,18.4257,740700.0
2009-08-26 12:25:00,27.67,27.72,27.67,27.71,676600.0,18.4257,18.459,18.4257,18.4523,676600.0
2009-08-26 12:30:00,27.71,27.72,27.63,27.69,261500.0,18.4523,18.459,18.399,18.439,261500.0
2009-08-26 12:35:00,27.69,27.69,27.62,27.64,214800.0,18.439,18.439,18.3924,18.4057,214800.0
2009-08-26 12:40:00,27.64,27.65,27.59,27.61,229600.0,18.4057,18.4124,18.3724,18.3857,229600.0
2009-08-26 12:45:00,27.61,27.62,27.57,27.61,273800.0,18.3857,18.3924,18.3591,18.3857,273800.0
2009-08-26 12:50:00,27.61,27.62,27.59,27.61,133400.0,18.3857,18.3924,18.3724,18.3857,133400.0
2009-08-26 12:55:00,27.61,27.63,27.58,27.59,234800.0,18.3857,18.399,18.3657,18.3724,234800.0
2009-08-26 13:00:00,27.6,27.62,27.52,27.52,300200.0,18.3791,18.3924,18.3258,18.3258,300200.0
2009-08-26 13:05:00,27.52,27.55,27.48,27.55,408800.0,18.3258,18.3458,18.2992,18.3458,408800.0
2009-08-26 13:10:00,27.54,27.56,27.5,27.5,239600.0,18.3391,18.3524,18.3125,18.3125,239600.0
2009-08-26 13:15:00,27.5,27.51,27.4,27.44,530900.0,18.3125,18.3191,18.2459,18.2725,530900.0
2009-08-26 13:20:00,27.44,27.49,27.41,27.47,320900.0,18.2725,18.3058,18.2525,18.2925,320900.0
2009-08-26 13:25:00,27.47,27.53,27.45,27.5,263300.0,18.2925,18.3325,18.2792,18.3125,263300.0
2009-08-26 13:30:00,27.5,27.52,27.47,27.49,165900.0,18.3125,18.3258,18.2925,18.3058,165900.0
2009-08-26 13:35:00,27.49,27.53,27.48,27.52,368100.0,18.3058,18.3325,18.2992,18.3258,368100.0
2009-08-26 13:40:00,27.52,27.53,27.5,27.51,215200.0,18.3258,18.3325,18.3125,18.3191,215200.0
2009-08-26 13:45:00,27.51,27.52,27.46,27.51,212800.0,18.3191,18.3258,18.2858,18.3191,212800.0
2009-08-26 13:50:00,27.5,27.51,27.47,27.48,86000.0,18.3125,18.3191,18.2925,18.2992,86000.0
2009-08-26 13:55:00,27.48,27.6,27.47,27.59,533700.0,18.2992,18.3791,18.2925,18.3724,533700.0
2009-08-26 14:00:00,27.6,27.61,27.53,27.55,290400.0,18.3791,18.3857,18.3325,18.3458,290400.0
2009-08-26 14:05:00,27.56,27.58,27.54,27.54,178500.0,18.3524,18.3657,18.3391,18.3391,178500.0
2009-08-26 14:10:00,27.55,27.55,27.49,27.54,242400.0,18.3458,18.3458,18.3058,18.3391,242400.0
2009-08-26 14:15:00,27.55,27.55,27.52,27.54,156100.0,18.3458,18.3458,18.3258,18.3391,156100.0
2009-08-26 14:20:00,27.54,27.55,27.49,27.52,191000.0,18.3391,18.3458,18.3058,18.3258,191000.0
2009-08-26 14:25:00,27.53,27.53,27.48,27.49,197400.0,18.3325,18.3325,18.2992,18.3058,197400.0
2009-08-26 14:30:00,27.49,27.55,27.48,27.5,316500.0,18.3058,18.3458,18.2992,18.3125,316500.0
2009-08-26 14:35:00,27.5,27.56,27.5,27.53,239700.0,18.3125,18.3524,18.3125,18.3325,239700.0
2009-08-26 14:40:00,27.53,27.57,27.51,27.56,250600.0,18.3325,18.3591,18.3191,18.3524,250600.0
2009-08-26 14:45:00,27.56,27.61,27.56,27.58,382600.0,18.3524,18.3857,18.3524,18.3657,382600.0
2009-08-26 14:50:00,27.59,27.59,27.51,27.53,363100.0,18.3724,18.3724,18.3191,18.3325,363100.0
2009-08-26 14:55:00,27.54,27.54,27.46,27.48,351900.0,18.3391,18.3391,18.2858,18.2992,351900.0
2009-08-26 15:00:00,27.47,27.55,27.46,27.55,374600.0,18.2925,18.3458,18.2858,18.3458,374600.0
2009-08-26 15:05:00,27.55,27.55,27.49,27.51,382700.0,18.3458,18.3458,18.3058,18.3191,382700.0
2009-08-26 15:10:00,27.51,27.52,27.49,27.49,304300.0,18.3191,18.3258,18.3058,18.3058,304300.0
2009-08-26 15:15:00,27.49,27.53,27.47,27.52,377700.0,18.3058,18.3325,18.2925,18.3258,377700.0
2009-08-26 15:20:00,27.51,27.54,27.51,27.52,445900.0,18.3191,18.3391,18.3191,18.3258,445900.0
2009-08-26 15:25:00,27.53,27.6,27.52,27.54,545200.0,18.3325,18.3791,18.3258,18.3391,545200.0
2009-08-26 15:30:00,27.53,27.54,27.48,27.49,675700.0,18.3325,18.3391,18.2992,18.3058,675700.0
2009-08-26 15:35:00,27.48,27.53,27.45,27.51,529100.0,18.2992,18.3325,18.2792,18.3191,529100.0
2009-08-26 15:40:00,27.51,27.53,27.48,27.53,362300.0,18.3191,18.3325,18.2992,18.3325,362300.0
2009-08-26 15:45:00,27.53,27.59,27.5,27.57,916000.0,18.3325,18.3724,18.3125,18.3591,916000.0
2009-08-26 15:50:00,27.57,27.65,27.55,27.64,1135300.0,18.3591,18.4124,18.3458,18.4057,1135300.0
2009-08-26 15:55:00,27.64,27.65,27.56,27.6,1486200.0,18.4057,18.4124,18.3524,18.3791,1486200.0
2009-08-27 09:30:00,27.53,27.66,27.41,27.42,1048800.0,18.3325,18.419,18.2525,18.2592,1048800.0
2009-08-27 09:35:00,27.42,27.48,27.37,27.41,864900.0,18.2592,18.2992,18.2259,18.2525,864900.0
2009-08-27 09:40:00,27.41,27.49,27.36,27.43,800600.0,18.2525,18.3058,18.2192,18.2659,800600.0
2009-08-27 09:45:00,27.42,27.58,27.38,27.51,839700.0,18.2592,18.3657,18.2326,18.3191,839700.0
2009-08-27 09:50:00,27.52,27.56,27.45,27.48,858700.0,18.3258,18.3524,18.2792,18.2992,858700.0
2009-08-27 09:55:00,27.49,27.49,27.41,27.43,627100.0,18.3058,18.3058,18.2525,18.2659,627100.0
2009-08-27 10:00:00,27.43,27.48,27.4,27.43,696400.0,18.2659,18.2992,18.2459,18.2659,696400.0
2009-08-27 10:05:00,27.43,27.53,27.42,27.48,853100.0,18.2659,18.3325,18.2592,18.2992,853100.0
2009-08-27 10:10:00,27.48,27.51,27.45,27.47,676900.0,18.2992,18.3191,18.2792,18.2925,676900.0
2009-08-27 10:15:00,27.48,27.53,27.46,27.53,305200.0,18.2992,18.3325,18.2858,18.3325,305200.0
2009-08-27 10:20:00,27.52,27.55,27.5,27.5,326600.0,18.3258,18.3458,18.3125,18.3125,326600.0
2009-08-27 10:25:00,27.5,27.51,27.45,27.47,181700.0,18.3125,18.3191,18.2792,18.2925,181700.0
2009-08-27 10:30:00,27.46,27.48,27.45,27.45,259000.0,18.2858,18.2992,18.2792,18.2792,259000.0
2009-08-27 10:35:00,27.45,27.46,27.41,27.42,271900.0,18.2792,18.2858,18.2525,18.2592,271900.0
2009-08-27 10:40:00,27.41,27.47,27.4,27.47,248700.0,18.2525,18.2925,18.2459,18.2925,248700.0
2009-08-27 10:45:00,27.47,27.48,27.43,27.46,294500.0,18.2925,18.2992,18.2659,18.2858,294500.0
2009-08-27 10:50:00,27.46,27.49,27.44,27.47,259500.0,18.2858,18.3058,18.2725,18.2925,259500.0
2009-08-27 10:55:00,27.48,27.52,27.46,27.47,312400.0,18.2992,18.3258,18.2858,18.2925,312400.0
2009-08-27 11:00:00,27.46,27.48,27.44,27.46,235300.0,18.2858,18.2992,18.2725,18.2858,235300.0
2009-08-27 11:05:00,27.46,27.48,27.41,27.45,297500.0,18.2858,18.2992,18.2525,18.2792,297500.0
2009-08-27 11:10:00,27.45,27.46,27.41,27.44,178700.0,18.2792,18.2858,18.2525,18.2725,178700.0
2009-08-27 11:15:00,27.44,27.44,27.41,27.42,132900.0,18.2725,18.2725,18.2525,18.2592,132900.0
2009-08-27 11:20:00,27.42,27.44,27.42,27.43,134000.0,18.2592,18.2725,18.2592,18.2659,134000.0
2009-08-27 11:25:00,27.44,27.53,27.43,27.52,414400.0,18.2725,18.3325,18.2659,18.3258,414400.0
2009-08-27 11:30:00,27.52,27.52,27.47,27.48,303700.0,18.3258,18.3258,18.2925,18.2992,303700.0
2009-08-27 11:35:00,27.47,27.49,27.46,27.47,112400.0,18.2925,18.3058,18.2858,18.2925,112400.0
2009-08-27 11:40:00,27.48,27.48,27.45,27.46,150900.0,18.2992,18.2992,18.2792,18.2858,150900.0
2009-08-27 11:45:00,27.46,27.48,27.46,27.46,98500.0,18.2858,18.2992,18.2858,18.2858,98500.0
2009-08-27 11:50:00,27.46,27.48,27.42,27.48,234100.0,18.2858,18.2992,18.2592,18.2992,234100.0
2009-08-27 11:55:00,27.48,27.49,27.46,27.48,470000.0,18.2992,18.3058,18.2858,18.2992,470000.0
2009-08-27 12:00:00,27.48,27.5,27.44,27.44,198000.0,18.2992,18.3125,18.2725,18.2725,198000.0
2009-08-27 12:05:00,27.44,27.46,27.4,27.41,216100.0,18.2725,18.2858,18.2459,18.2525,216100.0
2009-08-27 12:10:00,27.4,27.45,27.4,27.42,309900.0,18.2459,18.2792,18.2459,18.2592,309900.0
2009-08-27 12:15:00,27.42,27.42,27.4,27.41,127300.0,18.2592,18.2592,18.2459,18.2525,127300.0
2009-08-27 12:20:00,27.41,27.47,27.41,27.47,182000.0,18.2525,18.2925,18.2525,18.2925,182000.0
2009-08-27 12:25:00,27.47,27.54,27.46,27.53,597500.0,18.2925,18.3391,18.2858,18.3325,597500.0
2009-08-27 12:30:00,27.53,27.62,27.53,27.6,727300.0,18.3325,18.3924,18.3325,18.3791,727300.0
2009-08-27 12:35:00,27.6,27.66,27.57,27.64,610800.0,18.3791,18.419,18.3591,18.4057,610800.0
2009-08-27 12:40:00,27.64,27.7,27.63,27.68,524900.0,18.4057,18.4457,18.399,18.4323,524900.0
2009-08-27 12:45:00,27.68,27.72,27.6,27.63,1061100.0,18.4323,18.459,18.3791,18.399,1061100.0
2009-08-27 12:50:00,27.61,27.7,27.61,27.68,199900.0,18.3857,18.4457,18.3857,18.4323,199900.0
2009-08-27 12:55:00,27.67,27.69,27.64,27.69,229600.0,18.4257,18.439,18.4057,18.439,229600.0
2009-08-27 13:00:00,27.68,27.7,27.65,27.66,191200.0,18.4323,18.4457,18.4124,18.419,191200.0
2009-08-27 13:05:00,27.66,27.68,27.64,27.64,150700.0,18.419,18.4323,18.4057,18.4057,150700.0
2009-08-27 13:10:00,27.64,27.65,27.55,27.56,386700.0,18.4057,18.4124,18.3458,18.3524,386700.0
2009-08-27 13:15:00,27.56,27.57,27.51,27.55,327300.0,18.3524,18.3591,18.3191,18.3458,327300.0
2009-08-27 13:20:00,27.55,27.57,27.52,27.56,246700.0,18.3458,18.3591,18.3258,18.3524,246700.0
2009-08-27 13:25:00,27.56,27.57,27.54,27.56,147500.0,18.3524,18.3591,18.3391,18.3524,147500.0
2009-08-27 13:30:00,27.56,27.61,27.55,27.61,160000.0,18.3524,18.3857,18.3458,18.3857,160000.0
2009-08-27 13:35:00,27.61,27.65,27.59,27.62,276300.0,18.3857,18.4124,18.3724,18.3924,276300.0
2009-08-27 13:40:00,27.62,27.62,27.57,27.61,196800.0,18.3924,18.3924,18.3591,18.3857,196800.0
2009-08-27 13:45:00,27.6,27.65,27.6,27.62,340200.0,18.3791,18.4124,18.3791,18.3924,340200.0
2009-08-27 13:50:00,27.63,27.64,27.59,27.64,214700.0,18.399,18.4057,18.3724,18.4057,214700.0
2009-08-27 13:55:00,27.64,27.66,27.62,27.65,304900.0,18.4057,18.419,18.3924,18.4124,304900.0
2009-08-27 14:00:00,27.65,27.75,27.64,27.72,595600.0,18.4124,18.479,18.4057,18.459,595600.0
2009-08-27 14:05:00,27.72,27.72,27.67,27.67,536100.0,18.459,18.459,18.4257,18.4257,536100.0
2009-08-27 14:10:00,27.67,27.69,27.66,27.69,329700.0,18.4257,18.439,18.419,18.439,329700.0
2009-08-27 14:15:00,27.69,27.72,27.68,27.71,276100.0,18.439,18.459,18.4323,18.4523,276100.0
2009-08-27 14:20:00,27.71,27.73,27.65,27.66,438800.0,18.4523,18.4656,18.4124,18.419,438800.0
2009-08-27 14:25:00,27.66,27.74,27.66,27.7,282000.0,18.419,18.4723,18.419,18.4457,282000.0
2009-08-27 14:30:00,27.7,27.73,27.69,27.72,640800.0,18.4457,18.4656,18.439,18.459,640800.0
2009-08-27 14:35:00,27.73,27.77,27.72,27.76,622300.0,18.4656,18.4923,18.459,18.4856,622300.0
2009-08-27 14:40:00,27.76,27.85,27.74,27.84,1027800.0,18.4856,18.5455,18.4723,18.5389,1027800.0
2009-08-27 14:45:00,27.82,27.84,27.68,27.72,603200.0,18.5256,18.5389,18.4323,18.459,603200.0
2009-08-27 14:50:00,27.72,27.73,27.71,27.71,217300.0,18.459,18.4656,18.4523,18.4523,217300.0
2009-08-27 14:55:00,27.71,27.73,27.66,27.71,319900.0,18.4523,18.4656,18.419,18.4523,319900.0
2009-08-27 15:00:00,27.71,27.72,27.65,27.67,350400.0,18.4523,18.459,18.4124,18.4257,350400.0
2009-08-27 15:05:00,27.66,27.7,27.65,27.69,303700.0,18.419,18.4457,18.4124,18.439,303700.0
2009-08-27 15:10:00,27.69,27.71,27.68,27.7,96700.0,18.439,18.4523,18.4323,18.4457,96700.0
2009-08-27 15:15:00,27.71,27.75,27.7,27.73,317700.0,18.4523,18.479,18.4457,18.4656,317700.0
2009-08-27 15:20:00,27.73,27.78,27.73,27.75,813500.0,18.4656,18.4989,18.4656,18.479,813500.0
2009-08-27 15:25:00,27.75,27.77,27.7,27.71,490900.0,18.479,18.4923,18.4457,18.4523,490900.0
2009-08-27 15:30:00,27.71,27.74,27.7,27.71,358300.0,18.4523,18.4723,18.4457,18.4523,358300.0
2009-08-27 15:35:00,27.71,27.74,27.68,27.74,433100.0,18.4523,18.4723,18.4323,18.4723,433100.0
2009-08-27 15:40:00,27.74,27.77,27.71,27.77,710600.0,18.4723,18.4923,18.4523,18.4923,710600.0
2009-08-27 15:45:00,27.77,27.78,27.68,27.71,686600.0,18.4923,18.4989,18.4323,18.4523,686600.0
2009-08-27 15:50:00,27.71,27.75,27.7,27.72,858800.0,18.4523,18.479,18.4457,18.459,858800.0
2009-08-27 15:55:00,27.72,27.75,27.68,27.74,1237800.0,18.459,18.479,18.4323,18.4723,1237800.0
2009-08-28 09:30:00,28.01,28.01,27.74,27.84,1065000.0,18.6521,18.6521,18.4723,18.5389,1065000.0
2009-08-28 09:35:00,27.84,27.95,27.57,27.61,1163400.0,18.5389,18.6121,18.3591,18.3857,1163400.0
2009-08-28 09:40:00,27.61,27.74,27.6,27.65,826700.0,18.3857,18.4723,18.3791,18.4124,826700.0
2009-08-28 09:45:00,27.65,27.77,27.61,27.68,730300.0,18.4124,18.4923,18.3857,18.4323,730300.0
2009-08-28 09:50:00,27.67,27.75,27.62,27.7,756900.0,18.4257,18.479,18.3924,18.4457,756900.0
2009-08-28 09:55:00,27.7,27.71,27.54,27.55,1066300.0,18.4457,18.4523,18.3391,18.3458,1066300.0
2009-08-28 10:00:00,27.55,27.65,27.51,27.57,727900.0,18.3458,18.4124,18.3191,18.3591,727900.0
2009-08-28 10:05:00,27.57,27.61,27.45,27.54,1257700.0,18.3591,18.3857,18.2792,18.3391,1257700.0
2009-08-28 10:10:00,27.55,27.64,27.54,27.6,842700.0,18.3458,18.4057,18.3391,18.3791,842700.0
2009-08-28 10:15:00,27.57,27.63,27.57,27.62,428000.0,18.3591,18.399,18.3591,18.3924,428000.0
2009-08-28 10:20:00,27.63,27.63,27.52,27.52,488800.0,18.399,18.399,18.3258,18.3258,488800.0
2009-08-28 10:25:00,27.52,27.56,27.47,27.49,713100.0,18.3258,18.3524,18.2925,18.3058,713100.0
2009-08-28 10:30:00,27.49,27.55,27.46,27.55,634300.0,18.3058,18.3458,18.2858,18.3458,634300.0
2009-08-28 10:35:00,27.55,27.6,27.51,27.6,331100.0,18.3458,18.3791,18.3191,18.3791,331100.0
2009-08-28 10:40:00,27.6,27.63,27.57,27.61,474500.0,18.3791,18.399,18.3591,18.3857,474500.0
2009-08-28 10:45:00,27.61,27.63,27.59,27.62,268000.0,18.3857,18.399,18.3724,18.3924,268000.0
2009-08-28 10:50:00,27.62,27.63,27.52,27.54,400300.0,18.3924,18.399,18.3258,18.3391,400300.0
2009-08-28 10:55:00,27.55,27.6,27.48,27.51,469200.0,18.3458,18.3791,18.2992,18.3191,469200.0
2009-08-28 11:00:00,27.51,27.53,27.48,27.52,242900.0,18.3191,18.3325,18.2992,18.3258,242900.0
2009-08-28 11:05:00,27.52,27.53,27.48,27.51,329000.0,18.3258,18.3325,18.2992,18.3191,329000.0
2009-08-28 11:10:00,27.5,27.52,27.47,27.5,249400.0,18.3125,18.3258,18.2925,18.3125,249400.0
2009-08-28 11:15:00,27.5,27.75,27.5,27.53,195100.0,18.3125,18.479,18.3125,18.3325,195100.0
2009-08-28 11:20:00,27.53,27.56,27.51,27.54,240300.0,18.3325,18.3524,18.3191,18.3391,240300.0
2009-08-28 11:25:00,27.55,27.55,27.5,27.52,303200.0,18.3458,18.3458,18.3125,18.3258,303200.0
2009-08-28 11:30:00,27.52,27.53,27.5,27.5,119200.0,18.3258,18.3325,18.3125,18.3125,119200.0
2009-08-28 11:35:00,27.51,27.54,27.47,27.48,325500.0,18.3191,18.3391,18.2925,18.2992,325500.0
2009-08-28 11:40:00,27.48,27.49,27.4,27.4,331700.0,18.2992,18.3058,18.2459,18.2459,331700.0
2009-08-28 11:45:00,27.4,27.46,27.38,27.45,395200.0,18.2459,18.2858,18.2326,18.2792,395200.0
2009-08-28 11:50:00,27.45,27.46,27.33,27.33,403000.0,18.2792,18.2858,18.1993,18.1993,403000.0
2009-08-28 11:55:00,27.33,27.37,27.3,27.36,265200.0,18.1993,18.2259,18.1793,18.2192,265200.0
2009-08-28 12:00:00,27.36,27.43,27.35,27.42,312300.0,18.2192,18.2659,18.2126,18.2592,312300.0
2009-08-28 12:05:00,27.43,27.45,27.39,27.4,363500.0,18.2659,18.2792,18.2392,18.2459,363500.0
2009-08-28 12:10:00,27.4,27.43,27.35,27.37,212700.0,18.2459,18.2659,18.2126,18.2259,212700.0
2009-08-28 12:15:00,27.36,27.37,27.28,27.32,421300.0,18.2192,18.2259,18.166,18.1926,421300.0
2009-08-28 12:20:00,27.31,27.34,27.25,27.26,449800.0,18.186,18.2059,18.146,18.1527,449800.0
2009-08-28 12:25:00,27.26,27.32,27.23,27.26,341900.0,18.1527,18.1926,18.1327,18.1527,341900.0
2009-08-28 12:30:00,27.26,27.33,27.25,27.28,307300.0,18.1527,18.1993,18.146,18.166,307300.0
2009-08-28 12:35:00,27.28,27.36,27.27,27.34,226700.0,18.166,18.2192,18.1593,18.2059,226700.0
2009-08-28 12:40:00,27.34,27.35,27.29,27.34,268700.0,18.2059,18.2126,18.1726,18.2059,268700.0
2009-08-28 12:45:00,27.35,27.35,27.31,27.31,154000.0,18.2126,18.2126,18.186,18.186,154000.0
2009-08-28 12:50:00,27.31,27.32,27.26,27.27,255100.0,18.186,18.1926,18.1527,18.1593,255100.0
2009-08-28 12:55:00,27.27,27.3,27.27,27.28,96300.0,18.1593,18.1793,18.1593,18.166,96300.0
2009-08-28 13:00:00,27.28,27.35,27.27,27.34,262900.0,18.166,18.2126,18.1593,18.2059,262900.0
2009-08-28 13:05:00,27.34,27.44,27.34,27.44,224800.0,18.2059,18.2725,18.2059,18.2725,224800.0
2009-08-28 13:10:00,27.43,27.48,27.43,27.44,389900.0,18.2659,18.2992,18.2659,18.2725,389900.0
2009-08-28 13:15:00,27.45,27.47,27.37,27.4,312700.0,18.2792,18.2925,18.2259,18.2459,312700.0
2009-08-28 13:20:00,27.4,27.43,27.38,27.39,218100.0,18.2459,18.2659,18.2326,18.2392,218100.0
2009-08-28 13:25:00,27.39,27.41,27.35,27.36,121300.0,18.2392,18.2525,18.2126,18.2192,121300.0
2009-08-28 13:30:00,27.36,27.41,27.35,27.41,152100.0,18.2192,18.2525,18.2126,18.2525,152100.0
2009-08-28 13:35:00,27.41,27.44,27.4,27.42,160200.0,18.2525,18.2725,18.2459,18.2592,160200.0
2009-08-28 13:40:00,27.42,27.49,27.42,27.48,288800.0,18.2592,18.3058,18.2592,18.2992,288800.0
2009-08-28 13:45:00,27.48,27.48,27.43,27.44,246400.0,18.2992,18.2992,18.2659,18.2725,246400.0
2009-08-28 13:50:00,27.44,27.47,27.41,27.46,257300.0,18.2725,18.2925,18.2525,18.2858,257300.0
2009-08-28 13:55:00,27.47,27.49,27.44,27.45,286700.0,18.2925,18.3058,18.2725,18.2792,286700.0
2009-08-28 14:00:00,27.45,27.45,27.42,27.44,231100.0,18.2792,18.2792,18.2592,18.2725,231100.0
2009-08-28 14:05:00,27.44,27.46,27.4,27.43,392200.0,18.2725,18.2858,18.2459,18.2659,392200.0
2009-08-28 14:10:00,27.42,27.47,27.42,27.46,280400.0,18.2592,18.2925,18.2592,18.2858,280400.0
2009-08-28 14:15:00,27.46,27.53,27.45,27.49,358100.0,18.2858,18.3325,18.2792,18.3058,358100.0
2009-08-28 14:20:00,27.48,27.5,27.43,27.43,378500.0,18.2992,18.3125,18.2659,18.2659,378500.0
2009-08-28 14:25:00,27.44,27.47,27.41,27.47,303400.0,18.2725,18.2925,18.2525,18.2925,303400.0
2009-08-28 14:30:00,27.46,27.47,27.38,27.41,340300.0,18.2858,18.2925,18.2326,18.2525,340300.0
2009-08-28 14:35:00,27.41,27.45,27.38,27.43,274400.0,18.2525,18.2792,18.2326,18.2659,274400.0
2009-08-28 14:40:00,27.42,27.45,27.41,27.41,191600.0,18.2592,18.2792,18.2525,18.2525,191600.0
2009-08-28 14:45:00,27.41,27.43,27.4,27.42,330600.0,18.2525,18.2659,18.2459,18.2592,330600.0
2009-08-28 14:50:00,27.42,27.47,27.41,27.43,367600.0,18.2592,18.2925,18.2525,18.2659,367600.0
2009-08-28 14:55:00,27.42,27.46,27.42,27.43,208100.0,18.2592,18.2858,18.2592,18.2659,208100.0
2009-08-28 15:00:00,27.43,27.48,27.41,27.48,258300.0,18.2659,18.2992,18.2525,18.2992,258300.0
2009-08-28 15:05:00,27.48,27.48,27.4,27.42,389000.0,18.2992,18.2992,18.2459,18.2592,389000.0
2009-08-28 15:10:00,27.42,27.44,27.41,27.41,218700.0,18.2592,18.2725,18.2525,18.2525,218700.0
2009-08-28 15:15:00,27.41,27.44,27.38,27.44,438600.0,18.2525,18.2725,18.2326,18.2725,438600.0
2009-08-28 15:20:00,27.45,27.46,27.41,27.42,367900.0,18.2792,18.2858,18.2525,18.2592,367900.0
2009-08-28 15:25:00,27.41,27.42,27.34,27.35,518800.0,18.2525,18.2592,18.2059,18.2126,518800.0
2009-08-28 15:30:00,27.35,27.4,27.29,27.29,760900.0,18.2126,18.2459,18.1726,18.1726,760900.0
2009-08-28 15:35:00,27.29,27.3,27.26,27.28,416400.0,18.1726,18.1793,18.1527,18.166,416400.0
2009-08-28 15:40:00,27.27,27.34,27.25,27.26,670600.0,18.1593,18.2059,18.146,18.1527,670600.0
2009-08-28 15:45:00,27.26,27.27,27.21,27.24,675800.0,18.1527,18.1593,18.1194,18.1393,675800.0
2009-08-28 15:50:00,27.24,27.28,27.22,27.25,666000.0,18.1393,18.166,18.126,18.146,666000.0
2009-08-28 15:55:00,27.28,27.34,27.26,27.33,1507500.0,18.166,18.2059,18.1527,18.1993,1507500.0
2009-08-31 09:30:00,26.97,27.0,26.77,26.84,1365600.0,17.9595,17.9795,17.8264,17.873,1365600.0
2009-08-31 09:35:00,26.84,27.06,26.82,27.01,732800.0,17.873,18.0195,17.8597,17.9862,732800.0
2009-08-31 09:40:00,27.02,27.03,26.91,26.98,824500.0,17.9928,17.9995,17.9196,17.9662,824500.0
2009-08-31 09:45:00,26.96,27.04,26.93,27.02,1223300.0,17.9529,18.0062,17.9329,17.9928,1223300.0
2009-08-31 09:50:00,27.03,27.19,26.94,27.18,1251700.0,17.9995,18.106,17.9396,18.0994,1251700.0
2009-08-31 09:55:00,27.19,27.33,27.15,27.33,854500.0,18.106,18.1993,18.0794,18.1993,854500.0
2009-08-31 10:00:00,27.32,27.33,27.19,27.28,632900.0,18.1926,18.1993,18.106,18.166,632900.0
2009-08-31 10:05:00,27.29,27.32,27.24,27.28,607500.0,18.1726,18.1926,18.1393,18.166,607500.0
2009-08-31 10:10:00,27.28,27.32,27.22,27.31,878400.0,18.166,18.1926,18.126,18.186,878400.0
2009-08-31 10:15:00,27.31,27.39,27.3,27.36,742200.0,18.186,18.2392,18.1793,18.2192,742200.0
2009-08-31 10:20:00,27.35,27.44,27.35,27.37,633200.0,18.2126,18.2725,18.2126,18.2259,633200.0
2009-08-31 10:25:00,27.36,27.47,27.36,27.47,736200.0,18.2192,18.2925,18.2192,18.2925,736200.0
2009-08-31 10:30:00,27.47,27.5,27.39,27.5,793700.0,18.2925,18.3125,18.2392,18.3125,793700.0
2009-08-31 10:35:00,27.5,27.51,27.44,27.49,624400.0,18.3125,18.3191,18.2725,18.3058,624400.0
2009-08-31 10:40:00,27.48,27.57,27.47,27.52,568800.0,18.2992,18.3591,18.2925,18.3258,568800.0
2009-08-31 10:45:00,27.52,27.54,27.48,27.51,303300.0,18.3258,18.3391,18.2992,18.3191,303300.0
2009-08-31 10:50:00,27.51,27.6,27.49,27.55,640300.0,18.3191,18.3791,18.3058,18.3458,640300.0
2009-08-31 10:55:00,27.55,27.6,27.55,27.58,502900.0,18.3458,18.3791,18.3458,18.3657,502900.0
2009-08-31 11:00:00,27.58,27.58,27.45,27.48,356300.0,18.3657,18.3657,18.2792,18.2992,356300.0
2009-08-31 11:05:00,27.45,27.48,27.42,27.44,466000.0,18.2792,18.2992,18.2592,18.2725,466000.0
2009-08-31 11:10:00,27.44,27.47,27.42,27.42,246900.0,18.2725,18.2925,18.2592,18.2592,246900.0
2009-08-31 11:15:00,27.42,27.51,27.41,27.46,429000.0,18.2592,18.3191,18.2525,18.2858,429000.0
2009-08-31 11:20:00,27.46,27.52,27.4,27.41,564200.0,18.2858,18.3258,18.2459,18.2525,564200.0
2009-08-31 11:25:00,27.41,27.43,27.34,27.35,488600.0,18.2525,18.2659,18.2059,18.2126,488600.0
2009-08-31 11:30:00,27.34,27.41,27.33,27.4,427200.0,18.2059,18.2525,18.1993,18.2459,427200.0
2009-08-31 11:35:00,27.39,27.44,27.38,27.43,227900.0,18.2392,18.2725,18.2326,18.2659,227900.0
2009-08-31 11:40:00,27.43,27.46,27.42,27.44,269000.0,18.2659,18.2858,18.2592,18.2725,269000.0
2009-08-31 11:45:00,27.44,27.45,27.4,27.4,221600.0,18.2725,18.2792,18.2459,18.2459,221600.0
2009-08-31 11:50:00,27.4,27.45,27.38,27.41,293400.0,18.2459,18.2792,18.2326,18.2525,293400.0
2009-08-31 11:55:00,27.4,27.47,27.4,27.46,228200.0,18.2459,18.2925,18.2459,18.2858,228200.0
2009-08-31 12:00:00,27.46,27.46,27.36,27.36,238400.0,18.2858,18.2858,18.2192,18.2192,238400.0
2009-08-31 12:05:00,27.36,27.38,27.31,27.31,200400.0,18.2192,18.2326,18.186,18.186,200400.0
2009-08-31 12:10:00,27.31,27.32,27.29,27.31,342400.0,18.186,18.1926,18.1726,18.186,342400.0
2009-08-31 12:15:00,27.3,27.32,27.27,27.29,193700.0,18.1793,18.1926,18.1593,18.1726,193700.0
2009-08-31 12:20:00,27.28,27.31,27.28,27.29,185000.0,18.166,18.186,18.166,18.1726,185000.0
2009-08-31 12:25:00,27.28,27.29,27.26,27.27,164900.0,18.166,18.1726,18.1527,18.1593,164900.0
2009-08-31 12:30:00,27.28,27.28,27.26,27.26,113500.0,18.166,18.166,18.1527,18.1527,113500.0
2009-08-31 12:35:00,27.26,27.27,27.22,27.22,262900.0,18.1527,18.1593,18.126,18.126,262900.0
2009-08-31 12:40:00,27.23,27.25,27.2,27.22,298400.0,18.1327,18.146,18.1127,18.126,298400.0
2009-08-31 12:45:00,27.21,27.22,27.19,27.19,213900.0,18.1194,18.126,18.106,18.106,213900.0
2009-08-31 12:50:00,27.19,27.23,27.18,27.2,215700.0,18.106,18.1327,18.0994,18.1127,215700.0
2009-08-31 12:55:00,27.21,27.21,27.18,27.19,134300.0,18.1194,18.1194,18.0994,18.106,134300.0
2009-08-31 13:00:00,27.21,27.22,27.18,27.18,199000.0,18.1194,18.126,18.0994,18.0994,199000.0
2009-08-31 13:05:00,27.18,27.19,27.15,27.18,125900.0,18.0994,18.106,18.0794,18.0994,125900.0
2009-08-31 13:10:00,27.17,27.21,27.15,27.2,204300.0,18.0927,18.1194,18.0794,18.1127,204300.0
2009-08-31 13:15:00,27.21,27.23,27.18,27.23,153000.0,18.1194,18.1327,18.0994,18.1327,153000.0
2009-08-31 13:20:00,27.23,27.26,27.2,27.2,102700.0,18.1327,18.1527,18.1127,18.1127,102700.0
2009-08-31 13:25:00,27.21,27.23,27.2,27.21,72700.0,18.1194,18.1327,18.1127,18.1194,72700.0
2009-08-31 13:30:00,27.22,27.23,27.21,27.22,88000.0,18.126,18.1327,18.1194,18.126,88000.0
2009-08-31 13:35:00,27.22,27.28,27.21,27.28,250100.0,18.126,18.166,18.1194,18.166,250100.0
2009-08-31 13:40:00,27.27,27.28,27.22,27.26,274700.0,18.1593,18.166,18.126,18.1527,274700.0
2009-08-31 13:45:00,27.26,27.26,27.22,27.22,149700.0,18.1527,18.1527,18.126,18.126,149700.0
2009-08-31 13:50:00,27.22,27.26,27.22,27.23,138100.0,18.126,18.1527,18.126,18.1327,138100.0
2009-08-31 13:55:00,27.22,27.25,27.22,27.25,129300.0,18.126,18.146,18.126,18.146,129300.0
2009-08-31 14:00:00,27.25,27.25,27.22,27.23,83200.0,18.146,18.146,18.126,18.1327,83200.0
2009-08-31 14:05:00,27.23,27.26,27.22,27.26,101400.0,18.1327,18.1527,18.126,18.1527,101400.0
2009-08-31 14:10:00,27.26,27.26,27.22,27.24,119000.0,18.1527,18.1527,18.126,18.1393,119000.0
2009-08-31 14:15:00,27.23,27.28,27.23,27.27,99500.0,18.1327,18.166,18.1327,18.1593,99500.0
2009-08-31 14:20:00,27.27,27.32,27.25,27.28,235900.0,18.1593,18.1926,18.146,18.166,235900.0
2009-08-31 14:25:00,27.28,27.32,27.27,27.31,183700.0,18.166,18.1926,18.1593,18.186,183700.0
2009-08-31 14:30:00,27.3,27.39,27.3,27.38,227100.0,18.1793,18.2392,18.1793,18.2326,227100.0
2009-08-31 14:35:00,27.38,27.43,27.37,27.43,333400.0,18.2326,18.2659,18.2259,18.2659,333400.0
2009-08-31 14:40:00,27.43,27.49,27.41,27.45,457400.0,18.2659,18.3058,18.2525,18.2792,457400.0
2009-08-31 14:45:00,27.45,27.49,27.43,27.48,288600.0,18.2792,18.3058,18.2659,18.2992,288600.0
2009-08-31 14:50:00,27.48,27.49,27.46,27.49,190600.0,18.2992,18.3058,18.2858,18.3058,190600.0
2009-08-31 14:55:00,27.48,27.54,27.46,27.51,467500.0,18.2992,18.3391,18.2858,18.3191,467500.0
2009-08-31 15:00:00,27.5,27.5,27.41,27.47,460200.0,18.3125,18.3125,18.2525,18.2925,460200.0
2009-08-31 15:05:00,27.47,27.51,27.45,27.49,411000.0,18.2925,18.3191,18.2792,18.3058,411000.0
2009-08-31 15:10:00,27.49,27.52,27.46,27.51,330400.0,18.3058,18.3258,18.2858,18.3191,330400.0
2009-08-31 15:15:00,27.5,27.56,27.49,27.52,427400.0,18.3125,18.3524,18.3058,18.3258,427400.0
2009-08-31 15:20:00,27.51,27.54,27.4,27.46,461100.0,18.3191,18.3391,18.2459,18.2858,461100.0
2009-08-31 15:25:00,27.45,27.47,27.37,27.43,799600.0,18.2792,18.2925,18.2259,18.2659,799600.0
2009-08-31 15:30:00,27.43,27.46,27.42,27.43,258600.0,18.2659,18.2858,18.2592,18.2659,258600.0
2009-08-31 15:35:00,27.42,27.48,27.41,27.46,384300.0,18.2592,18.2992,18.2525,18.2858,384300.0
2009-08-31 15:40:00,27.46,27.49,27.45,27.46,323700.0,18.2858,18.3058,18.2792,18.2858,323700.0
2009-08-31 15:45:00,27.47,27.55,27.46,27.52,571600.0,18.2925,18.3458,18.2858,18.3258,571600.0
2009-08-31 15:50:00,27.52,27.54,27.48,27.51,552900.0,18.3258,18.3391,18.2992,18.3191,552900.0
2009-08-31 15:55:00,27.51,27.56,27.49,27.55,1153200.0,18.3191,18.3524,18.3058,18.3458,1153200.0
2009-09-01 09:30:00,27.34,27.47,27.29,27.4,891300.0,18.2059,18.2925,18.1726,18.2459,891300.0
2009-09-01 09:35:00,27.4,27.53,27.39,27.47,997200.0,18.2459,18.3325,18.2392,18.2925,997200.0
2009-09-01 09:40:00,27.48,27.56,27.46,27.52,583500.0,18.2992,18.3524,18.2858,18.3258,583500.0
2009-09-01 09:45:00,27.53,27.57,27.48,27.56,626900.0,18.3325,18.3591,18.2992,18.3524,626900.0
2009-09-01 09:50:00,27.56,27.58,27.47,27.47,840700.0,18.3524,18.3657,18.2925,18.2925,840700.0
2009-09-01 09:55:00,27.49,27.67,27.47,27.63,889500.0,18.3058,18.4257,18.2925,18.399,889500.0
2009-09-01 10:00:00,27.64,27.77,27.58,27.74,932900.0,18.4057,18.4923,18.3657,18.4723,932900.0
2009-09-01 10:05:00,27.74,27.76,27.69,27.71,870000.0,18.4723,18.4856,18.439,18.4523,870000.0
2009-09-01 10:10:00,27.7,27.74,27.55,27.57,783400.0,18.4457,18.4723,18.3458,18.3591,783400.0
2009-09-01 10:15:00,27.56,27.58,27.47,27.49,1009100.0,18.3524,18.3657,18.2925,18.3058,1009100.0
2009-09-01 10:20:00,27.49,27.53,27.39,27.45,912600.0,18.3058,18.3325,18.2392,18.2792,912600.0
2009-09-01 10:25:00,27.45,27.47,27.38,27.39,979200.0,18.2792,18.2925,18.2326,18.2392,979200.0
2009-09-01 10:30:00,27.39,27.42,27.34,27.35,653900.0,18.2392,18.2592,18.2059,18.2126,653900.0
2009-09-01 10:35:00,27.34,27.34,27.24,27.29,981500.0,18.2059,18.2059,18.1393,18.1726,981500.0
2009-09-01 10:40:00,27.29,27.3,27.21,27.22,753900.0,18.1726,18.1793,18.1194,18.126,753900.0
2009-09-01 10:45:00,27.21,27.23,27.15,27.23,614600.0,18.1194,18.1327,18.0794,18.1327,614600.0
2009-09-01 10:50:00,27.23,27.23,27.05,27.06,727900.0,18.1327,18.1327,18.0128,18.0195,727900.0
2009-09-01 10:55:00,27.06,27.09,27.02,27.03,686800.0,18.0195,18.0395,17.9928,17.9995,686800.0
2009-09-01 11:00:00,27.03,27.13,27.01,27.09,603900.0,17.9995,18.0661,17.9862,18.0395,603900.0
2009-09-01 11:05:00,27.09,27.11,27.02,27.06,738800.0,18.0395,18.0528,17.9928,18.0195,738800.0
2009-09-01 11:10:00,27.06,27.06,26.97,27.04,1101000.0,18.0195,18.0195,17.9595,18.0062,1101000.0
2009-09-01 11:15:00,27.04,27.08,26.95,27.07,785500.0,18.0062,18.0328,17.9462,18.0261,785500.0
2009-09-01 11:20:00,27.06,27.08,26.96,27.07,751500.0,18.0195,18.0328,17.9529,18.0261,751500.0
2009-09-01 11:25:00,27.07,27.1,26.8,26.83,964200.0,18.0261,18.0461,17.8463,17.8663,964200.0
2009-09-01 11:30:00,26.84,26.93,26.76,26.9,1083000.0,17.873,17.9329,17.8197,17.9129,1083000.0
2009-09-01 11:35:00,26.9,26.9,26.54,26.65,1856700.0,17.9129,17.9129,17.6732,17.7465,1856700.0
2009-09-01 11:40:00,26.65,26.77,26.57,26.65,1459900.0,17.7465,17.8264,17.6932,17.7465,1459900.0
2009-09-01 11:45:00,26.65,26.71,26.57,26.67,1214300.0,17.7465,17.7864,17.6932,17.7598,1214300.0
2009-09-01 11:50:00,26.67,26.86,26.65,26.84,794300.0,17.7598,17.8863,17.7465,17.873,794300.0
2009-09-01 11:55:00,26.84,26.84,26.69,26.75,677600.0,17.873,17.873,17.7731,17.813,677600.0
2009-09-01 12:00:00,26.75,26.8,26.65,26.67,768600.0,17.813,17.8463,17.7465,17.7598,768600.0
2009-09-01 12:05:00,26.66,27.1,26.61,26.72,971800.0,17.7531,18.0461,17.7198,17.7931,971800.0
2009-09-01 12:10:00,26.72,26.73,26.65,26.7,639400.0,17.7931,17.7997,17.7465,17.7797,639400.0
2009-09-01 12:15:00,26.7,26.72,26.65,26.66,617400.0,17.7797,17.7931,17.7465,17.7531,617400.0
2009-09-01 12:20:00,26.66,26.67,26.5,26.58,1568900.0,17.7531,17.7598,17.6466,17.6998,1568900.0
2009-09-01 12:25:00,26.58,26.61,26.44,26.45,1000900.0,17.6998,17.7198,17.6066,17.6133,1000900.0
2009-09-01 12:30:00,26.45,26.51,26.35,26.51,899500.0,17.6133,17.6532,17.5467,17.6532,899500.0
2009-09-01 12:35:00,26.52,26.55,26.45,26.51,558200.0,17.6599,17.6799,17.6133,17.6532,558200.0
2009-09-01 12:40:00,26.51,26.72,26.5,26.72,660500.0,17.6532,17.7931,17.6466,17.7931,660500.0
2009-09-01 12:45:00,26.72,26.72,26.59,26.68,1023400.0,17.7931,17.7931,17.7065,17.7664,1023400.0
2009-09-01 12:50:00,26.68,26.7,26.62,26.63,394200.0,17.7664,17.7797,17.7265,17.7331,394200.0
2009-09-01 12:55:00,26.63,26.63,26.52,26.54,388500.0,17.7331,17.7331,17.6599,17.6732,388500.0
2009-09-01 13:00:00,26.54,26.56,26.51,26.53,497200.0,17.6732,17.6865,17.6532,17.6665,497200.0
2009-09-01 13:05:00,26.53,26.54,26.36,26.41,1079300.0,17.6665,17.6732,17.5533,17.5866,1079300.0
2009-09-01 13:10:00,26.42,26.42,26.31,26.39,747600.0,17.5933,17.5933,17.52,17.5733,747600.0
2009-09-01 13:15:00,26.39,26.41,26.35,26.38,501800.0,17.5733,17.5866,17.5467,17.5667,501800.0
2009-09-01 13:20:00,26.37,26.46,26.36,26.44,393200.0,17.56,17.6199,17.5533,17.6066,393200.0
2009-09-01 13:25:00,26.45,26.53,26.42,26.5,392400.0,17.6133,17.6665,17.5933,17.6466,392400.0
2009-09-01 13:30:00,26.5,26.5,26.39,26.42,715400.0,17.6466,17.6466,17.5733,17.5933,715400.0
2009-09-01 13:35:00,26.42,26.46,26.4,26.41,420400.0,17.5933,17.6199,17.58,17.5866,420400.0
2009-09-01 13:40:00,26.41,26.56,26.4,26.5,492100.0,17.5866,17.6865,17.58,17.6466,492100.0
2009-09-01 13:45:00,26.51,26.59,26.49,26.55,580800.0,17.6532,17.7065,17.6399,17.6799,580800.0
2009-09-01 13:50:00,26.55,26.65,26.54,26.64,532400.0,17.6799,17.7465,17.6732,17.7398,532400.0
2009-09-01 13:55:00,26.64,26.7,26.61,26.65,407800.0,17.7398,17.7797,17.7198,17.7465,407800.0
2009-09-01 14:00:00,26.66,26.75,26.63,26.63,1041100.0,17.7531,17.813,17.7331,17.7331,1041100.0
2009-09-01 14:05:00,26.64,26.64,26.56,26.56,457300.0,17.7398,17.7398,17.6865,17.6865,457300.0
2009-09-01 14:10:00,26.57,26.6,26.55,26.59,423800.0,17.6932,17.7132,17.6799,17.7065,423800.0
2009-09-01 14:15:00,26.59,26.59,26.51,26.58,566900.0,17.7065,17.7065,17.6532,17.6998,566900.0
2009-09-01 14:20:00,26.58,26.6,26.46,26.49,810300.0,17.6998,17.7132,17.6199,17.6399,810300.0
2009-09-01 14:25:00,26.49,26.5,26.43,26.48,519400.0,17.6399,17.6466,17.6,17.6332,519400.0
2009-09-01 14:30:00,26.48,26.52,26.45,26.47,349200.0,17.6332,17.6599,17.6133,17.6266,349200.0
2009-09-01 14:35:00,26.47,26.57,26.47,26.51,384400.0,17.6266,17.6932,17.6266,17.6532,384400.0
2009-09-01 14:40:00,26.51,26.51,26.38,26.38,415000.0,17.6532,17.6532,17.5667,17.5667,415000.0
2009-09-01 14:45:00,26.38,26.41,26.33,26.33,527700.0,17.5667,17.5866,17.5334,17.5334,527700.0
2009-09-01 14:50:00,26.32,26.42,26.27,26.3,1209400.0,17.5267,17.5933,17.4934,17.5134,1209400.0
2009-09-01 14:55:00,26.31,26.42,26.29,26.36,602000.0,17.52,17.5933,17.5067,17.5533,602000.0
2009-09-01 15:00:00,26.36,26.4,26.31,26.4,622100.0,17.5533,17.58,17.52,17.58,622100.0
2009-09-01 15:05:00,26.4,26.43,26.36,26.4,502900.0,17.58,17.6,17.5533,17.58,502900.0
2009-09-01 15:10:00,26.4,26.43,26.38,26.41,467000.0,17.58,17.6,17.5667,17.5866,467000.0
2009-09-01 15:15:00,26.4,26.41,26.35,26.38,667300.0,17.58,17.5866,17.5467,17.5667,667300.0
2009-09-01 15:20:00,26.38,26.38,26.21,26.23,1320000.0,17.5667,17.5667,17.4535,17.4668,1320000.0
2009-09-01 15:25:00,26.24,26.25,26.08,26.11,1539500.0,17.4734,17.4801,17.3669,17.3869,1539500.0
2009-09-01 15:30:00,26.1,26.14,26.08,26.08,1060100.0,17.3802,17.4068,17.3669,17.3669,1060100.0
2009-09-01 15:35:00,26.09,26.09,25.97,25.98,1946600.0,17.3735,17.3735,17.2936,17.3003,1946600.0
2009-09-01 15:40:00,25.97,25.99,25.89,25.91,2108300.0,17.2936,17.307,17.2404,17.2537,2108300.0
2009-09-01 15:45:00,25.91,25.94,25.81,25.88,2246000.0,17.2537,17.2737,17.1871,17.2337,2246000.0
2009-09-01 15:50:00,25.86,26.4,25.83,26.39,5795800.0,17.2204,17.58,17.2004,17.5733,5795800.0
2009-09-01 15:55:00,26.38,26.53,26.15,26.16,11992900.0,17.5667,17.6665,17.4135,17.4202,11992900.0
2009-09-02 09:30:00,26.11,26.31,25.89,26.27,1924100.0,17.3869,17.52,17.2404,17.4934,1924100.0
2009-09-02 09:35:00,26.27,26.44,26.21,26.23,1869000.0,17.4934,17.6066,17.4535,17.4668,1869000.0
2009-09-02 09:40:00,26.22,26.29,26.14,26.19,1219500.0,17.4601,17.5067,17.4068,17.4401,1219500.0
2009-09-02 09:45:00,26.19,26.37,26.1,26.32,1332900.0,17.4401,17.56,17.3802,17.5267,1332900.0
2009-09-02 09:50:00,26.31,26.49,26.3,26.47,1266500.0,17.52,17.6399,17.5134,17.6266,1266500.0
2009-09-02 09:55:00,26.46,26.56,26.39,26.42,1717300.0,17.6199,17.6865,17.5733,17.5933,1717300.0
2009-09-02 10:00:00,26.42,26.5,26.31,26.39,1805800.0,17.5933,17.6466,17.52,17.5733,1805800.0
2009-09-02 10:05:00,26.39,26.53,26.39,26.52,1872000.0,17.5733,17.6665,17.5733,17.6599,1872000.0
2009-09-02 10:10:00,26.51,26.62,26.5,26.56,1050800.0,17.6532,17.7265,17.6466,17.6865,1050800.0
2009-09-02 10:15:00,26.57,26.58,26.49,26.55,929100.0,17.6932,17.6998,17.6399,17.6799,929100.0
2009-09-02 10:20:00,26.55,26.7,26.54,26.67,1312600.0,17.6799,17.7797,17.6732,17.7598,1312600.0
2009-09-02 10:25:00,26.67,26.68,26.43,26.44,971600.0,17.7598,17.7664,17.6,17.6066,971600.0
2009-09-02 10:30:00,26.44,26.46,26.29,26.33,1022500.0,17.6066,17.6199,17.5067,17.5334,1022500.0
2009-09-02 10:35:00,26.33,26.42,26.29,26.39,927800.0,17.5334,17.5933,17.5067,17.5733,927800.0
2009-09-02 10:40:00,26.39,26.49,26.37,26.42,689600.0,17.5733,17.6399,17.56,17.5933,689600.0
2009-09-02 10:45:00,26.42,26.52,26.4,26.5,671500.0,17.5933,17.6599,17.58,17.6466,671500.0
2009-09-02 10:50:00,26.5,26.51,26.42,26.47,453700.0,17.6466,17.6532,17.5933,17.6266,453700.0
2009-09-02 10:55:00,26.47,26.51,26.45,26.5,429100.0,17.6266,17.6532,17.6133,17.6466,429100.0
2009-09-02 11:00:00,26.5,26.51,26.39,26.4,441400.0,17.6466,17.6532,17.5733,17.58,441400.0
2009-09-02 11:05:00,26.39,26.44,26.34,26.4,506500.0,17.5733,17.6066,17.54,17.58,506500.0
2009-09-02 11:10:00,26.41,26.5,26.4,26.42,339600.0,17.5866,17.6466,17.58,17.5933,339600.0
2009-09-02 11:15:00,26.42,26.5,26.38,26.46,439300.0,17.5933,17.6466,17.5667,17.6199,439300.0
2009-09-02 11:20:00,26.46,26.53,26.42,26.51,450800.0,17.6199,17.6665,17.5933,17.6532,450800.0
2009-09-02 11:25:00,26.51,26.56,26.47,26.54,551400.0,17.6532,17.6865,17.6266,17.6732,551400.0
2009-09-02 11:30:00,26.54,26.64,26.51,26.6,657800.0,17.6732,17.7398,17.6532,17.7132,657800.0
2009-09-02 11:35:00,26.6,26.62,26.49,26.52,469900.0,17.7132,17.7265,17.6399,17.6599,469900.0
2009-09-02 11:40:00,26.52,26.53,26.36,26.37,541500.0,17.6599,17.6665,17.5533,17.56,541500.0
2009-09-02 11:45:00,26.38,26.43,26.37,26.41,301100.0,17.5667,17.6,17.56,17.5866,301100.0
2009-09-02 11:50:00,26.41,26.48,26.39,26.4,226600.0,17.5866,17.6332,17.5733,17.58,226600.0
2009-09-02 11:55:00,26.4,26.4,26.36,26.38,173600.0,17.58,17.58,17.5533,17.5667,173600.0
2009-09-02 12:00:00,26.38,26.41,26.35,26.35,327700.0,17.5667,17.5866,17.5467,17.5467,327700.0
2009-09-02 12:05:00,26.35,26.38,26.34,26.38,387200.0,17.5467,17.5667,17.54,17.5667,387200.0
2009-09-02 12:10:00,26.38,26.4,26.34,26.36,395000.0,17.5667,17.58,17.54,17.5533,395000.0
2009-09-02 12:15:00,26.36,26.39,26.35,26.38,119600.0,17.5533,17.5733,17.5467,17.5667,119600.0
2009-09-02 12:20:00,26.39,26.45,26.34,26.41,275600.0,17.5733,17.6133,17.54,17.5866,275600.0
2009-09-02 12:25:00,26.41,26.45,26.4,26.42,163900.0,17.5866,17.6133,17.58,17.5933,163900.0
2009-09-02 12:30:00,26.41,26.42,26.39,26.41,162900.0,17.5866,17.5933,17.5733,17.5866,162900.0
2009-09-02 12:35:00,26.4,26.5,26.37,26.46,369600.0,17.58,17.6466,17.56,17.6199,369600.0
2009-09-02 12:40:00,26.46,26.47,26.43,26.46,220300.0,17.6199,17.6266,17.6,17.6199,220300.0
2009-09-02 12:45:00,26.46,26.5,26.44,26.48,218700.0,17.6199,17.6466,17.6066,17.6332,218700.0
2009-09-02 12:50:00,26.48,26.52,26.41,26.41,311300.0,17.6332,17.6599,17.5866,17.5866,311300.0
2009-09-02 12:55:00,26.41,26.46,26.4,26.43,253500.0,17.5866,17.6199,17.58,17.6,253500.0
2009-09-02 13:00:00,26.43,26.44,26.34,26.35,622900.0,17.6,17.6066,17.54,17.5467,622900.0
2009-09-02 13:05:00,26.35,26.35,26.28,26.31,430300.0,17.5467,17.5467,17.5001,17.52,430300.0
2009-09-02 13:10:00,26.31,26.4,26.3,26.4,604400.0,17.52,17.58,17.5134,17.58,604400.0
2009-09-02 13:15:00,26.4,26.47,26.39,26.41,302500.0,17.58,17.6266,17.5733,17.5866,302500.0
2009-09-02 13:20:00,26.41,26.49,26.38,26.48,504700.0,17.5866,17.6399,17.5667,17.6332,504700.0
2009-09-02 13:25:00,26.48,26.48,26.41,26.42,242100.0,17.6332,17.6332,17.5866,17.5933,242100.0
2009-09-02 13:30:00,26.41,26.46,26.41,26.41,188500.0,17.5866,17.6199,17.5866,17.5866,188500.0
2009-09-02 13:35:00,26.42,26.44,26.4,26.4,202200.0,17.5933,17.6066,17.58,17.58,202200.0
2009-09-02 13:40:00,26.4,26.42,26.38,26.41,247600.0,17.58,17.5933,17.5667,17.5866,247600.0
2009-09-02 13:45:00,26.42,26.45,26.39,26.41,259600.0,17.5933,17.6133,17.5733,17.5866,259600.0
2009-09-02 13:50:00,26.41,26.41,26.32,26.32,249900.0,17.5866,17.5866,17.5267,17.5267,249900.0
2009-09-02 13:55:00,26.32,26.33,26.29,26.32,309300.0,17.5267,17.5334,17.5067,17.5267,309300.0
2009-09-02 14:00:00,26.33,26.38,26.31,26.34,349800.0,17.5334,17.5667,17.52,17.54,349800.0
2009-09-02 14:05:00,26.35,26.38,26.31,26.33,197900.0,17.5467,17.5667,17.52,17.5334,197900.0
2009-09-02 14:10:00,26.33,26.41,26.32,26.37,219100.0,17.5334,17.5866,17.5267,17.56,219100.0
2009-09-02 14:15:00,26.37,26.42,26.34,26.37,315900.0,17.56,17.5933,17.54,17.56,315900.0
2009-09-02 14:20:00,26.37,26.39,26.34,26.34,206200.0,17.56,17.5733,17.54,17.54,206200.0
2009-09-02 14:25:00,26.34,26.37,26.33,26.34,182800.0,17.54,17.56,17.5334,17.54,182800.0
2009-09-02 14:30:00,26.33,26.4,26.33,26.4,350700.0,17.5334,17.58,17.5334,17.58,350700.0
2009-09-02 14:35:00,26.4,26.44,26.38,26.39,386700.0,17.58,17.6066,17.5667,17.5733,386700.0
2009-09-02 14:40:00,26.39,26.39,26.31,26.33,602600.0,17.5733,17.5733,17.52,17.5334,602600.0
2009-09-02 14:45:00,26.33,26.35,26.25,26.28,440600.0,17.5334,17.5467,17.4801,17.5001,440600.0
2009-09-02 14:50:00,26.28,26.3,26.26,26.29,243700.0,17.5001,17.5134,17.4867,17.5067,243700.0
2009-09-02 14:55:00,26.29,26.32,26.24,26.25,655600.0,17.5067,17.5267,17.4734,17.4801,655600.0
2009-09-02 15:00:00,26.25,26.29,26.21,26.27,808400.0,17.4801,17.5067,17.4535,17.4934,808400.0
2009-09-02 15:05:00,26.27,26.32,26.26,26.29,374900.0,17.4934,17.5267,17.4867,17.5067,374900.0
2009-09-02 15:10:00,26.28,26.29,26.22,26.26,373400.0,17.5001,17.5067,17.4601,17.4867,373400.0
2009-09-02 15:15:00,26.25,26.38,26.22,26.34,795400.0,17.4801,17.5667,17.4601,17.54,795400.0
2009-09-02 15:20:00,26.34,26.35,26.27,26.32,806700.0,17.54,17.5467,17.4934,17.5267,806700.0
2009-09-02 15:25:00,26.32,26.5,26.24,26.25,1182900.0,17.5267,17.6466,17.4734,17.4801,1182900.0
2009-09-02 15:30:00,26.25,26.34,26.21,26.22,800600.0,17.4801,17.54,17.4535,17.4601,800600.0
2009-09-02 15:35:00,26.22,26.27,26.16,26.24,996200.0,17.4601,17.4934,17.4202,17.4734,996200.0
2009-09-02 15:40:00,26.23,26.24,26.1,26.13,907200.0,17.4668,17.4734,17.3802,17.4002,907200.0
2009-09-02 15:45:00,26.14,26.14,26.03,26.06,1369500.0,17.4068,17.4068,17.3336,17.3536,1369500.0
2009-09-02 15:50:00,26.07,26.15,26.04,26.07,1363600.0,17.3602,17.4135,17.3402,17.3602,1363600.0
2009-09-02 15:55:00,26.07,26.11,25.95,26.04,2522000.0,17.3602,17.3869,17.2803,17.3402,2522000.0
2009-09-03 09:30:00,26.35,26.6,26.31,26.59,1342100.0,17.5467,17.7132,17.52,17.7065,1342100.0
2009-09-03 09:35:00,26.59,26.63,26.45,26.5,949900.0,17.7065,17.7331,17.6133,17.6466,949900.0
2009-09-03 09:40:00,26.5,26.6,26.48,26.55,689900.0,17.6466,17.7132,17.6332,17.6799,689900.0
2009-09-03 09:45:00,26.55,26.65,26.52,26.59,748500.0,17.6799,17.7465,17.6599,17.7065,748500.0
2009-09-03 09:50:00,26.6,26.6,26.5,26.55,481500.0,17.7132,17.7132,17.6466,17.6799,481500.0
2009-09-03 09:55:00,26.55,26.56,26.46,26.55,562600.0,17.6799,17.6865,17.6199,17.6799,562600.0
2009-09-03 10:00:00,26.55,26.61,26.41,26.49,1139700.0,17.6799,17.7198,17.5866,17.6399,1139700.0
2009-09-03 10:05:00,26.49,26.54,26.4,26.5,916400.0,17.6399,17.6732,17.58,17.6466,916400.0
2009-09-03 10:10:00,26.51,26.51,26.44,26.44,707700.0,17.6532,17.6532,17.6066,17.6066,707700.0
2009-09-03 10:15:00,26.44,26.45,26.35,26.43,534900.0,17.6066,17.6133,17.5467,17.6,534900.0
2009-09-03 10:20:00,26.43,26.51,26.42,26.5,1210600.0,17.6,17.6532,17.5933,17.6466,1210600.0
2009-09-03 10:25:00,26.5,26.54,26.47,26.52,541600.0,17.6466,17.6732,17.6266,17.6599,541600.0
2009-09-03 10:30:00,26.51,26.56,26.49,26.56,530500.0,17.6532,17.6865,17.6399,17.6865,530500.0
2009-09-03 10:35:00,26.56,26.67,26.54,26.67,730000.0,17.6865,17.7598,17.6732,17.7598,730000.0
2009-09-03 10:40:00,26.67,26.69,26.57,26.63,576100.0,17.7598,17.7731,17.6932,17.7331,576100.0
2009-09-03 10:45:00,26.63,26.63,26.55,26.57,220600.0,17.7331,17.7331,17.6799,17.6932,220600.0
2009-09-03 10:50:00,26.57,26.6,26.54,26.59,239700.0,17.6932,17.7132,17.6732,17.7065,239700.0
2009-09-03 10:55:00,26.6,26.6,26.51,26.55,489400.0,17.7132,17.7132,17.6532,17.6799,489400.0
2009-09-03 11:00:00,26.51,26.64,26.51,26.61,479700.0,17.6532,17.7398,17.6532,17.7198,479700.0
2009-09-03 11:05:00,26.62,26.72,26.59,26.7,565000.0,17.7265,17.7931,17.7065,17.7797,565000.0
2009-09-03 11:10:00,26.71,26.76,26.66,26.67,480700.0,17.7864,17.8197,17.7531,17.7598,480700.0
2009-09-03 11:15:00,26.67,26.7,26.64,26.68,465100.0,17.7598,17.7797,17.7398,17.7664,465100.0
2009-09-03 11:20:00,26.68,26.73,26.66,26.71,353800.0,17.7664,17.7997,17.7531,17.7864,353800.0
2009-09-03 11:25:00,26.71,26.72,26.64,26.69,420900.0,17.7864,17.7931,17.7398,17.7731,420900.0
2009-09-03 11:30:00,26.69,26.74,26.68,26.73,210400.0,17.7731,17.8064,17.7664,17.7997,210400.0
2009-09-03 11:35:00,26.73,26.79,26.72,26.74,427700.0,17.7997,17.8397,17.7931,17.8064,427700.0
2009-09-03 11:40:00,26.73,26.75,26.7,26.73,203900.0,17.7997,17.813,17.7797,17.7997,203900.0
2009-09-03 11:45:00,26.74,26.74,26.7,26.71,161200.0,17.8064,17.8064,17.7797,17.7864,161200.0
2009-09-03 11:50:00,26.7,26.72,26.69,26.7,287500.0,17.7797,17.7931,17.7731,17.7797,287500.0
2009-09-03 11:55:00,26.7,26.77,26.69,26.72,339200.0,17.7797,17.8264,17.7731,17.7931,339200.0
2009-09-03 12:00:00,26.72,26.74,26.7,26.74,200900.0,17.7931,17.8064,17.7797,17.8064,200900.0
2009-09-03 12:05:00,26.74,26.77,26.71,26.72,387700.0,17.8064,17.8264,17.7864,17.7931,387700.0
2009-09-03 12:10:00,26.73,26.74,26.66,26.67,368700.0,17.7997,17.8064,17.7531,17.7598,368700.0
2009-09-03 12:15:00,26.68,26.71,26.67,26.68,138700.0,17.7664,17.7864,17.7598,17.7664,138700.0
2009-09-03 12:20:00,26.68,26.69,26.6,26.62,337000.0,17.7664,17.7731,17.7132,17.7265,337000.0
2009-09-03 12:25:00,26.61,26.75,26.56,26.57,312700.0,17.7198,17.813,17.6865,17.6932,312700.0
2009-09-03 12:30:00,26.57,26.58,26.52,26.55,282100.0,17.6932,17.6998,17.6599,17.6799,282100.0
2009-09-03 12:35:00,26.54,26.55,26.52,26.53,179600.0,17.6732,17.6799,17.6599,17.6665,179600.0
2009-09-03 12:40:00,26.53,26.56,26.53,26.53,197100.0,17.6665,17.6865,17.6665,17.6665,197100.0
2009-09-03 12:45:00,26.54,26.57,26.53,26.55,243000.0,17.6732,17.6932,17.6665,17.6799,243000.0
2009-09-03 12:50:00,26.55,26.59,26.52,26.57,299800.0,17.6799,17.7065,17.6599,17.6932,299800.0
2009-09-03 12:55:00,26.58,26.61,26.52,26.57,270700.0,17.6998,17.7198,17.6599,17.6932,270700.0
2009-09-03 13:00:00,26.56,26.63,26.56,26.63,126000.0,17.6865,17.7331,17.6865,17.7331,126000.0
2009-09-03 13:05:00,26.63,26.63,26.57,26.57,294300.0,17.7331,17.7331,17.6932,17.6932,294300.0
2009-09-03 13:10:00,26.57,26.58,26.55,26.57,139200.0,17.6932,17.6998,17.6799,17.6932,139200.0
2009-09-03 13:15:00,26.58,26.59,26.57,26.58,46200.0,17.6998,17.7065,17.6932,17.6998,46200.0
2009-09-03 13:20:00,26.58,26.63,26.58,26.62,131100.0,17.6998,17.7331,17.6998,17.7265,131100.0
2009-09-03 13:25:00,26.62,26.64,26.55,26.56,325400.0,17.7265,17.7398,17.6799,17.6865,325400.0
2009-09-03 13:30:00,26.55,26.57,26.52,26.54,449900.0,17.6799,17.6932,17.6599,17.6732,449900.0
2009-09-03 13:35:00,26.54,26.55,26.52,26.55,339600.0,17.6732,17.6799,17.6599,17.6799,339600.0
2009-09-03 13:40:00,26.54,26.6,26.54,26.56,410100.0,17.6732,17.7132,17.6732,17.6865,410100.0
2009-09-03 13:45:00,26.56,26.62,26.56,26.61,244100.0,17.6865,17.7265,17.6865,17.7198,244100.0
2009-09-03 13:50:00,26.61,26.65,26.59,26.65,221600.0,17.7198,17.7465,17.7065,17.7465,221600.0
2009-09-03 13:55:00,26.64,26.65,26.59,26.62,168400.0,17.7398,17.7465,17.7065,17.7265,168400.0
2009-09-03 14:00:00,26.61,26.63,26.61,26.61,155000.0,17.7198,17.7331,17.7198,17.7198,155000.0
2009-09-03 14:05:00,26.62,26.62,26.57,26.57,98200.0,17.7265,17.7265,17.6932,17.6932,98200.0
2009-09-03 14:10:00,26.58,26.58,26.52,26.54,123700.0,17.6998,17.6998,17.6599,17.6732,123700.0
2009-09-03 14:15:00,26.53,26.57,26.53,26.55,277900.0,17.6665,17.6932,17.6665,17.6799,277900.0
2009-09-03 14:20:00,26.55,26.56,26.52,26.56,328000.0,17.6799,17.6865,17.6599,17.6865,328000.0
2009-09-03 14:25:00,26.56,26.58,26.56,26.58,143700.0,17.6865,17.6998,17.6865,17.6998,143700.0
2009-09-03 14:30:00,26.58,26.61,26.57,26.6,303900.0,17.6998,17.7198,17.6932,17.7132,303900.0
2009-09-03 14:35:00,26.59,26.61,26.56,26.56,230800.0,17.7065,17.7198,17.6865,17.6865,230800.0
2009-09-03 14:40:00,26.56,26.57,26.48,26.49,378900.0,17.6865,17.6932,17.6332,17.6399,378900.0
2009-09-03 14:45:00,26.49,26.54,26.47,26.5,287600.0,17.6399,17.6732,17.6266,17.6466,287600.0
2009-09-03 14:50:00,26.5,26.54,26.49,26.52,165900.0,17.6466,17.6732,17.6399,17.6599,165900.0
2009-09-03 14:55:00,26.52,26.53,26.5,26.51,171300.0,17.6599,17.6665,17.6466,17.6532,171300.0
2009-09-03 15:00:00,26.5,26.57,26.5,26.54,235200.0,17.6466,17.6932,17.6466,17.6732,235200.0
2009-09-03 15:05:00,26.55,26.58,26.52,26.54,248600.0,17.6799,17.6998,17.6599,17.6732,248600.0
2009-09-03 15:10:00,26.54,26.57,26.52,26.57,268000.0,17.6732,17.6932,17.6599,17.6932,268000.0
2009-09-03 15:15:00,26.56,26.57,26.53,26.53,303800.0,17.6865,17.6932,17.6665,17.6665,303800.0
2009-09-03 15:20:00,26.54,26.59,26.53,26.59,243800.0,17.6732,17.7065,17.6665,17.7065,243800.0
2009-09-03 15:25:00,26.59,26.66,26.57,26.63,736100.0,17.7065,17.7531,17.6932,17.7331,736100.0
2009-09-03 15:30:00,26.63,26.74,26.62,26.7,758400.0,17.7331,17.8064,17.7265,17.7797,758400.0
2009-09-03 15:35:00,26.7,26.77,26.69,26.77,636800.0,17.7797,17.8264,17.7731,17.8264,636800.0
2009-09-03 15:40:00,26.77,26.78,26.7,26.76,732300.0,17.8264,17.833,17.7797,17.8197,732300.0
2009-09-03 15:45:00,26.76,26.8,26.75,26.79,590100.0,17.8197,17.8463,17.813,17.8397,590100.0
2009-09-03 15:50:00,26.78,26.85,26.77,26.83,1169300.0,17.833,17.8796,17.8264,17.8663,1169300.0
2009-09-03 15:55:00,26.83,26.92,26.8,26.87,2955100.0,17.8663,17.9262,17.8463,17.893,2955100.0
2009-09-04 09:30:00,26.88,26.89,26.7,26.88,865900.0,17.8996,17.9063,17.7797,17.8996,865900.0
2009-09-04 09:35:00,26.88,26.97,26.83,26.92,851400.0,17.8996,17.9595,17.8663,17.9262,851400.0
2009-09-04 09:40:00,26.93,26.93,26.76,26.78,485100.0,17.9329,17.9329,17.8197,17.833,485100.0
2009-09-04 09:45:00,26.79,26.82,26.66,26.72,976400.0,17.8397,17.8597,17.7531,17.7931,976400.0
2009-09-04 09:50:00,26.72,26.72,26.56,26.69,912900.0,17.7931,17.7931,17.6865,17.7731,912900.0
2009-09-04 09:55:00,26.69,26.74,26.64,26.71,342600.0,17.7731,17.8064,17.7398,17.7864,342600.0
2009-09-04 10:00:00,26.7,26.85,26.69,26.77,843400.0,17.7797,17.8796,17.7731,17.8264,843400.0
2009-09-04 10:05:00,26.77,26.84,26.75,26.78,370500.0,17.8264,17.873,17.813,17.833,370500.0
2009-09-04 10:10:00,26.78,26.83,26.74,26.8,320100.0,17.833,17.8663,17.8064,17.8463,320100.0
2009-09-04 10:15:00,26.8,26.83,26.77,26.8,272700.0,17.8463,17.8663,17.8264,17.8463,272700.0
2009-09-04 10:20:00,26.8,26.86,26.79,26.86,318100.0,17.8463,17.8863,17.8397,17.8863,318100.0
2009-09-04 10:25:00,26.86,26.91,26.85,26.88,430600.0,17.8863,17.9196,17.8796,17.8996,430600.0
2009-09-04 10:30:00,26.89,26.94,26.85,26.9,728500.0,17.9063,17.9396,17.8796,17.9129,728500.0
2009-09-04 10:35:00,26.9,26.98,26.87,26.92,575700.0,17.9129,17.9662,17.893,17.9262,575700.0
2009-09-04 10:40:00,26.93,26.97,26.92,26.93,420900.0,17.9329,17.9595,17.9262,17.9329,420900.0
2009-09-04 10:45:00,26.93,26.96,26.92,26.94,478500.0,17.9329,17.9529,17.9262,17.9396,478500.0
2009-09-04 10:50:00,26.94,26.95,26.86,26.87,651100.0,17.9396,17.9462,17.8863,17.893,651100.0
2009-09-04 10:55:00,26.87,26.9,26.84,26.87,327600.0,17.893,17.9129,17.873,17.893,327600.0
2009-09-04 11:00:00,26.87,26.88,26.79,26.79,617500.0,17.893,17.8996,17.8397,17.8397,617500.0
2009-09-04 11:05:00,26.8,26.83,26.76,26.77,274900.0,17.8463,17.8663,17.8197,17.8264,274900.0
2009-09-04 11:10:00,26.76,26.82,26.75,26.81,214600.0,17.8197,17.8597,17.813,17.853,214600.0
2009-09-04 11:15:00,26.82,26.84,26.74,26.75,344400.0,17.8597,17.873,17.8064,17.813,344400.0
2009-09-04 11:20:00,26.75,26.8,26.72,26.75,311600.0,17.813,17.8463,17.7931,17.813,311600.0
2009-09-04 11:25:00,26.76,26.77,26.72,26.73,177200.0,17.8197,17.8264,17.7931,17.7997,177200.0
2009-09-04 11:30:00,26.73,26.75,26.68,26.73,416700.0,17.7997,17.813,17.7664,17.7997,416700.0
2009-09-04 11:35:00,26.73,26.76,26.72,26.73,343100.0,17.7997,17.8197,17.7931,17.7997,343100.0
2009-09-04 11:40:00,26.73,26.76,26.73,26.73,126300.0,17.7997,17.8197,17.7997,17.7997,126300.0
2009-09-04 11:45:00,26.74,26.76,26.73,26.76,103200.0,17.8064,17.8197,17.7997,17.8197,103200.0
2009-09-04 11:50:00,26.75,26.8,26.73,26.78,237600.0,17.813,17.8463,17.7997,17.833,237600.0
2009-09-04 11:55:00,26.78,26.79,26.76,26.78,181500.0,17.833,17.8397,17.8197,17.833,181500.0
2009-09-04 12:00:00,26.79,26.81,26.77,26.77,257300.0,17.8397,17.853,17.8264,17.8264,257300.0
2009-09-04 12:05:00,26.78,26.89,26.77,26.87,640500.0,17.833,17.9063,17.8264,17.893,640500.0
2009-09-04 12:10:00,26.86,26.91,26.83,26.85,444200.0,17.8863,17.9196,17.8663,17.8796,444200.0
2009-09-04 12:15:00,26.85,26.87,26.8,26.82,320100.0,17.8796,17.893,17.8463,17.8597,320100.0
2009-09-04 12:20:00,26.82,26.85,26.81,26.82,428300.0,17.8597,17.8796,17.853,17.8597,428300.0
2009-09-04 12:25:00,26.82,26.82,26.78,26.78,170300.0,17.8597,17.8597,17.833,17.833,170300.0
2009-09-04 12:30:00,26.79,26.8,26.73,26.77,343100.0,17.8397,17.8463,17.7997,17.8264,343100.0
2009-09-04 12:35:00,26.76,26.77,26.71,26.72,206600.0,17.8197,17.8264,17.7864,17.7931,206600.0
2009-09-04 12:40:00,26.72,26.74,26.7,26.7,137900.0,17.7931,17.8064,17.7797,17.7797,137900.0
2009-09-04 12:45:00,26.7,26.74,26.7,26.74,132100.0,17.7797,17.8064,17.7797,17.8064,132100.0
2009-09-04 12:50:00,26.74,26.83,26.73,26.75,378200.0,17.8064,17.8663,17.7997,17.813,378200.0
2009-09-04 12:55:00,26.76,26.8,26.74,26.79,233800.0,17.8197,17.8463,17.8064,17.8397,233800.0
2009-09-04 13:00:00,26.8,26.81,26.75,26.75,288400.0,17.8463,17.853,17.813,17.813,288400.0
2009-09-04 13:05:00,26.76,26.79,26.74,26.77,200700.0,17.8197,17.8397,17.8064,17.8264,200700.0
2009-09-04 13:10:00,26.78,26.85,26.75,26.85,359500.0,17.833,17.8796,17.813,17.8796,359500.0
2009-09-04 13:15:00,26.85,26.89,26.85,26.87,408200.0,17.8796,17.9063,17.8796,17.893,408200.0
2009-09-04 13:20:00,26.87,26.95,26.87,26.94,439000.0,17.893,17.9462,17.893,17.9396,439000.0
2009-09-04 13:25:00,26.94,26.95,26.91,26.92,201800.0,17.9396,17.9462,17.9196,17.9262,201800.0
2009-09-04 13:30:00,26.92,26.93,26.9,26.91,200000.0,17.9262,17.9329,17.9129,17.9196,200000.0
2009-09-04 13:35:00,26.92,26.93,26.87,26.88,254400.0,17.9262,17.9329,17.893,17.8996,254400.0
2009-09-04 13:40:00,26.88,26.93,26.85,26.92,297300.0,17.8996,17.9329,17.8796,17.9262,297300.0
2009-09-04 13:45:00,26.92,26.93,26.9,26.91,308900.0,17.9262,17.9329,17.9129,17.9196,308900.0
2009-09-04 13:50:00,26.91,26.91,26.86,26.88,228300.0,17.9196,17.9196,17.8863,17.8996,228300.0
2009-09-04 13:55:00,26.88,26.93,26.86,26.87,292600.0,17.8996,17.9329,17.8863,17.893,292600.0
2009-09-04 14:00:00,26.87,26.9,26.86,26.9,194600.0,17.893,17.9129,17.8863,17.9129,194600.0
2009-09-04 14:05:00,26.9,26.92,26.86,26.89,303400.0,17.9129,17.9262,17.8863,17.9063,303400.0
2009-09-04 14:10:00,26.89,26.9,26.84,26.89,271000.0,17.9063,17.9129,17.873,17.9063,271000.0
2009-09-04 14:15:00,26.89,26.89,26.84,26.89,146800.0,17.9063,17.9063,17.873,17.9063,146800.0
2009-09-04 14:20:00,26.89,26.89,26.85,26.86,149000.0,17.9063,17.9063,17.8796,17.8863,149000.0
2009-09-04 14:25:00,26.86,26.89,26.82,26.82,229300.0,17.8863,17.9063,17.8597,17.8597,229300.0
2009-09-04 14:30:00,26.82,26.85,26.78,26.79,419900.0,17.8597,17.8796,17.833,17.8397,419900.0
2009-09-04 14:35:00,26.8,26.8,26.76,26.79,327200.0,17.8463,17.8463,17.8197,17.8397,327200.0
2009-09-04 14:40:00,26.79,26.84,26.78,26.84,262200.0,17.8397,17.873,17.833,17.873,262200.0
2009-09-04 14:45:00,26.84,26.87,26.83,26.84,298700.0,17.873,17.893,17.8663,17.873,298700.0
2009-09-04 14:50:00,26.85,26.89,26.84,26.89,291600.0,17.8796,17.9063,17.873,17.9063,291600.0
2009-09-04 14:55:00,26.89,26.91,26.86,26.9,220700.0,17.9063,17.9196,17.8863,17.9129,220700.0
2009-09-04 15:00:00,26.91,26.92,26.87,26.88,326100.0,17.9196,17.9262,17.893,17.8996,326100.0
2009-09-04 15:05:00,26.88,26.9,26.81,26.81,287600.0,17.8996,17.9129,17.853,17.853,287600.0
2009-09-04 15:10:00,26.81,26.85,26.79,26.81,281300.0,17.853,17.8796,17.8397,17.853,281300.0
2009-09-04 15:15:00,26.82,26.83,26.78,26.83,305400.0,17.8597,17.8663,17.833,17.8663,305400.0
2009-09-04 15:20:00,26.82,26.85,26.8,26.81,308700.0,17.8597,17.8796,17.8463,17.853,308700.0
2009-09-04 15:25:00,26.81,26.83,26.79,26.81,226000.0,17.853,17.8663,17.8397,17.853,226000.0
2009-09-04 15:30:00,26.82,26.83,26.77,26.78,329000.0,17.8597,17.8663,17.8264,17.833,329000.0
2009-09-04 15:35:00,26.79,26.82,26.77,26.79,322400.0,17.8397,17.8597,17.8264,17.8397,322400.0
2009-09-04 15:40:00,26.79,26.83,26.76,26.79,558400.0,17.8397,17.8663,17.8197,17.8397,558400.0
2009-09-04 15:45:00,26.78,26.85,26.78,26.83,363600.0,17.833,17.8796,17.833,17.8663,363600.0
2009-09-04 15:50:00,26.83,26.86,26.81,26.83,669800.0,17.8663,17.8863,17.853,17.8663,669800.0
2009-09-04 15:55:00,26.83,26.92,26.82,26.9,1465200.0,17.8663,17.9262,17.8597,17.9129,1465200.0
2009-09-08 09:30:00,27.22,27.29,26.91,27.04,1459900.0,18.126,18.1726,17.9196,18.0062,1459900.0
2009-09-08 09:35:00,27.05,27.13,26.98,27.1,801500.0,18.0128,18.0661,17.9662,18.0461,801500.0
2009-09-08 09:40:00,27.1,27.1,26.85,26.9,1002800.0,18.0461,18.0461,17.8796,17.9129,1002800.0
2009-09-08 09:45:00,26.89,26.97,26.85,26.93,738600.0,17.9063,17.9595,17.8796,17.9329,738600.0
2009-09-08 09:50:00,26.94,26.98,26.87,26.94,620600.0,17.9396,17.9662,17.893,17.9396,620600.0
2009-09-08 09:55:00,26.94,26.94,26.8,26.81,787800.0,17.9396,17.9396,17.8463,17.853,787800.0
2009-09-08 10:00:00,26.82,26.85,26.75,26.78,774800.0,17.8597,17.8796,17.813,17.833,774800.0
2009-09-08 10:05:00,26.78,26.79,26.7,26.75,598500.0,17.833,17.8397,17.7797,17.813,598500.0
2009-09-08 10:10:00,26.75,26.85,26.74,26.74,550700.0,17.813,17.8796,17.8064,17.8064,550700.0
2009-09-08 10:15:00,26.74,26.78,26.66,26.66,779600.0,17.8064,17.833,17.7531,17.7531,779600.0
2009-09-08 10:20:00,26.66,26.83,26.6,26.72,686900.0,17.7531,17.8663,17.7132,17.7931,686900.0
2009-09-08 10:25:00,26.72,26.79,26.7,26.79,422300.0,17.7931,17.8397,17.7797,17.8397,422300.0
2009-09-08 10:30:00,26.79,26.86,26.77,26.84,448800.0,17.8397,17.8863,17.8264,17.873,448800.0
2009-09-08 10:35:00,26.85,26.89,26.82,26.83,498400.0,17.8796,17.9063,17.8597,17.8663,498400.0
2009-09-08 10:40:00,26.83,26.84,26.77,26.79,371000.0,17.8663,17.873,17.8264,17.8397,371000.0
2009-09-08 10:45:00,26.8,26.84,26.78,26.82,296400.0,17.8463,17.873,17.833,17.8597,296400.0
2009-09-08 10:50:00,26.82,26.89,26.78,26.78,317000.0,17.8597,17.9063,17.833,17.833,317000.0
2009-09-08 10:55:00,26.78,26.87,26.78,26.86,253500.0,17.833,17.893,17.833,17.8863,253500.0
2009-09-08 11:00:00,26.86,26.92,26.86,26.9,630000.0,17.8863,17.9262,17.8863,17.9129,630000.0
2009-09-08 11:05:00,26.91,26.93,26.83,26.88,581600.0,17.9196,17.9329,17.8663,17.8996,581600.0
2009-09-08 11:10:00,26.87,26.95,26.87,26.93,271700.0,17.893,17.9462,17.893,17.9329,271700.0
2009-09-08 11:15:00,26.93,26.94,26.9,26.93,165500.0,17.9329,17.9396,17.9129,17.9329,165500.0
2009-09-08 11:20:00,26.93,26.99,26.91,26.98,408400.0,17.9329,17.9729,17.9196,17.9662,408400.0
2009-09-08 11:25:00,26.98,26.99,26.94,26.97,300800.0,17.9662,17.9729,17.9396,17.9595,300800.0
2009-09-08 11:30:00,26.98,26.98,26.92,26.92,199900.0,17.9662,17.9662,17.9262,17.9262,199900.0
2009-09-08 11:35:00,26.92,26.93,26.86,26.87,387300.0,17.9262,17.9329,17.8863,17.893,387300.0
2009-09-08 11:40:00,26.86,26.9,26.85,26.85,320100.0,17.8863,17.9129,17.8796,17.8796,320100.0
2009-09-08 11:45:00,26.84,26.87,26.81,26.85,462300.0,17.873,17.893,17.853,17.8796,462300.0
2009-09-08 11:50:00,26.85,26.87,26.81,26.81,489800.0,17.8796,17.893,17.853,17.853,489800.0
2009-09-08 11:55:00,26.82,26.86,26.81,26.86,364500.0,17.8597,17.8863,17.853,17.8863,364500.0
2009-09-08 12:00:00,26.86,26.89,26.82,26.82,327100.0,17.8863,17.9063,17.8597,17.8597,327100.0
2009-09-08 12:05:00,26.83,26.84,26.8,26.83,226900.0,17.8663,17.873,17.8463,17.8663,226900.0
2009-09-08 12:10:00,26.83,26.88,26.82,26.88,228000.0,17.8663,17.8996,17.8597,17.8996,228000.0
2009-09-08 12:15:00,26.88,26.91,26.87,26.89,302300.0,17.8996,17.9196,17.893,17.9063,302300.0
2009-09-08 12:20:00,26.88,26.89,26.83,26.84,294000.0,17.8996,17.9063,17.8663,17.873,294000.0
2009-09-08 12:25:00,26.84,26.93,26.83,26.9,312500.0,17.873,17.9329,17.8663,17.9129,312500.0
2009-09-08 12:30:00,26.89,26.9,26.86,26.86,132700.0,17.9063,17.9129,17.8863,17.8863,132700.0
2009-09-08 12:35:00,26.86,26.92,26.85,26.92,266100.0,17.8863,17.9262,17.8796,17.9262,266100.0
2009-09-08 12:40:00,26.92,26.96,26.91,26.95,115600.0,17.9262,17.9529,17.9196,17.9462,115600.0
2009-09-08 12:45:00,26.95,26.97,26.93,26.93,173300.0,17.9462,17.9595,17.9329,17.9329,173300.0
2009-09-08 12:50:00,26.93,26.97,26.93,26.97,126700.0,17.9329,17.9595,17.9329,17.9595,126700.0
2009-09-08 12:55:00,26.96,27.0,26.96,27.0,283400.0,17.9529,17.9795,17.9529,17.9795,283400.0
2009-09-08 13:00:00,27.0,27.0,26.99,26.99,102600.0,17.9795,17.9795,17.9729,17.9729,102600.0
2009-09-08 13:05:00,27.0,27.08,26.99,27.03,347500.0,17.9795,18.0328,17.9729,17.9995,347500.0
2009-09-08 13:10:00,27.03,27.05,26.91,26.92,608600.0,17.9995,18.0128,17.9196,17.9262,608600.0
2009-09-08 13:15:00,26.92,27.02,26.91,27.0,298400.0,17.9262,17.9928,17.9196,17.9795,298400.0
2009-09-08 13:20:00,27.0,27.03,26.96,27.02,178900.0,17.9795,17.9995,17.9529,17.9928,178900.0
2009-09-08 13:25:00,27.03,27.05,26.97,27.03,188300.0,17.9995,18.0128,17.9595,17.9995,188300.0
2009-09-08 13:30:00,27.04,27.07,26.99,26.99,228700.0,18.0062,18.0261,17.9729,17.9729,228700.0
2009-09-08 13:35:00,26.99,27.0,26.97,27.0,140800.0,17.9729,17.9795,17.9595,17.9795,140800.0
2009-09-08 13:40:00,26.99,27.02,26.99,26.99,242800.0,17.9729,17.9928,17.9729,17.9729,242800.0
2009-09-08 13:45:00,26.99,27.0,26.92,26.93,170200.0,17.9729,17.9795,17.9262,17.9329,170200.0
2009-09-08 13:50:00,26.93,26.99,26.93,26.97,131200.0,17.9329,17.9729,17.9329,17.9595,131200.0
2009-09-08 13:55:00,26.97,27.0,26.95,26.99,117000.0,17.9595,17.9795,17.9462,17.9729,117000.0
2009-09-08 14:00:00,26.98,26.99,26.94,26.95,201300.0,17.9662,17.9729,17.9396,17.9462,201300.0
2009-09-08 14:05:00,26.96,26.99,26.95,26.96,152100.0,17.9529,17.9729,17.9462,17.9529,152100.0
2009-09-08 14:10:00,26.96,26.98,26.95,26.98,120600.0,17.9529,17.9662,17.9462,17.9662,120600.0
2009-09-08 14:15:00,26.98,27.01,26.95,27.0,203600.0,17.9662,17.9862,17.9462,17.9795,203600.0
2009-09-08 14:20:00,27.0,27.05,26.99,27.01,199400.0,17.9795,18.0128,17.9729,17.9862,199400.0
2009-09-08 14:25:00,27.01,27.03,26.98,27.01,278800.0,17.9862,17.9995,17.9662,17.9862,278800.0
2009-09-08 14:30:00,27.01,27.03,26.97,26.97,316200.0,17.9862,17.9995,17.9595,17.9595,316200.0
2009-09-08 14:35:00,26.98,27.0,26.97,27.0,206100.0,17.9662,17.9795,17.9595,17.9795,206100.0
2009-09-08 14:40:00,26.99,27.02,26.97,26.97,164700.0,17.9729,17.9928,17.9595,17.9595,164700.0
2009-09-08 14:45:00,26.97,27.0,26.94,27.0,292100.0,17.9595,17.9795,17.9396,17.9795,292100.0
2009-09-08 14:50:00,27.0,27.0,26.97,26.99,90500.0,17.9795,17.9795,17.9595,17.9729,90500.0
2009-09-08 14:55:00,26.99,27.07,26.99,27.03,514700.0,17.9729,18.0261,17.9729,17.9995,514700.0
2009-09-08 15:00:00,27.03,27.03,26.95,26.96,357000.0,17.9995,17.9995,17.9462,17.9529,357000.0
2009-09-08 15:05:00,26.96,26.96,26.9,26.94,312400.0,17.9529,17.9529,17.9129,17.9396,312400.0
2009-09-08 15:10:00,26.94,26.94,26.9,26.92,228000.0,17.9396,17.9396,17.9129,17.9262,228000.0
2009-09-08 15:15:00,26.92,26.97,26.91,26.92,189600.0,17.9262,17.9595,17.9196,17.9262,189600.0
2009-09-08 15:20:00,26.92,26.97,26.89,26.97,426300.0,17.9262,17.9595,17.9063,17.9595,426300.0
2009-09-08 15:25:00,26.97,26.97,26.92,26.93,283700.0,17.9595,17.9595,17.9262,17.9329,283700.0
2009-09-08 15:30:00,26.93,26.99,26.93,26.99,254500.0,17.9329,17.9729,17.9329,17.9729,254500.0
2009-09-08 15:35:00,26.99,27.02,26.98,27.0,363800.0,17.9729,17.9928,17.9662,17.9795,363800.0
2009-09-08 15:40:00,27.0,27.01,26.92,26.95,391100.0,17.9795,17.9862,17.9262,17.9462,391100.0
2009-09-08 15:45:00,26.94,26.97,26.91,26.93,525700.0,17.9396,17.9595,17.9196,17.9329,525700.0
2009-09-08 15:50:00,26.92,26.97,26.9,26.94,665100.0,17.9262,17.9595,17.9129,17.9396,665100.0
2009-09-08 15:55:00,26.94,27.0,26.91,26.99,1713200.0,17.9396,17.9795,17.9196,17.9729,1713200.0
2009-09-09 09:30:00,27.03,27.31,27.01,27.14,1677000.0,17.9995,18.186,17.9862,18.0727,1677000.0
2009-09-09 09:35:00,27.14,27.24,27.05,27.05,1054400.0,18.0727,18.1393,18.0128,18.0128,1054400.0
2009-09-09 09:40:00,27.06,27.14,26.98,27.14,838600.0,18.0195,18.0727,17.9662,18.0727,838600.0
2009-09-09 09:45:00,27.13,27.26,27.11,27.24,962500.0,18.0661,18.1527,18.0528,18.1393,962500.0
2009-09-09 09:50:00,27.24,27.3,27.2,27.29,726500.0,18.1393,18.1793,18.1127,18.1726,726500.0
2009-09-09 09:55:00,27.29,27.35,27.24,27.28,718000.0,18.1726,18.2126,18.1393,18.166,718000.0
2009-09-09 10:00:00,27.27,27.3,27.15,27.16,538000.0,18.1593,18.1793,18.0794,18.0861,538000.0
2009-09-09 10:05:00,27.17,27.24,27.15,27.2,532600.0,18.0927,18.1393,18.0794,18.1127,532600.0
2009-09-09 10:10:00,27.2,27.25,27.17,27.23,434800.0,18.1127,18.146,18.0927,18.1327,434800.0
2009-09-09 10:15:00,27.24,27.25,27.21,27.25,492100.0,18.1393,18.146,18.1194,18.146,492100.0
2009-09-09 10:20:00,27.24,27.26,27.22,27.24,316300.0,18.1393,18.1527,18.126,18.1393,316300.0
2009-09-09 10:25:00,27.24,27.25,27.17,27.18,285300.0,18.1393,18.146,18.0927,18.0994,285300.0
2009-09-09 10:30:00,27.18,27.2,27.12,27.16,568800.0,18.0994,18.1127,18.0594,18.0861,568800.0
2009-09-09 10:35:00,27.16,27.2,27.13,27.19,351300.0,18.0861,18.1127,18.0661,18.106,351300.0
2009-09-09 10:40:00,27.19,27.23,27.17,27.19,427300.0,18.106,18.1327,18.0927,18.106,427300.0
2009-09-09 10:45:00,27.19,27.19,27.12,27.15,289700.0,18.106,18.106,18.0594,18.0794,289700.0
2009-09-09 10:50:00,27.13,27.14,27.1,27.13,256600.0,18.0661,18.0727,18.0461,18.0661,256600.0
2009-09-09 10:55:00,27.12,27.15,27.11,27.12,172600.0,18.0594,18.0794,18.0528,18.0594,172600.0
2009-09-09 11:00:00,27.12,27.17,27.11,27.15,207200.0,18.0594,18.0927,18.0528,18.0794,207200.0
2009-09-09 11:05:00,27.15,27.17,27.13,27.16,440400.0,18.0794,18.0927,18.0661,18.0861,440400.0
2009-09-09 11:10:00,27.15,27.17,27.14,27.17,162200.0,18.0794,18.0927,18.0727,18.0927,162200.0
2009-09-09 11:15:00,27.17,27.22,27.16,27.2,324200.0,18.0927,18.126,18.0861,18.1127,324200.0
2009-09-09 11:20:00,27.2,27.25,27.19,27.25,246100.0,18.1127,18.146,18.106,18.146,246100.0
2009-09-09 11:25:00,27.25,27.28,27.23,27.26,355500.0,18.146,18.166,18.1327,18.1527,355500.0
2009-09-09 11:30:00,27.26,27.27,27.23,27.24,245700.0,18.1527,18.1593,18.1327,18.1393,245700.0
2009-09-09 11:35:00,27.25,27.34,27.22,27.33,398500.0,18.146,18.2059,18.126,18.1993,398500.0
2009-09-09 11:40:00,27.32,27.47,27.3,27.47,695200.0,18.1926,18.2925,18.1793,18.2925,695200.0
2009-09-09 11:45:00,27.46,27.49,27.38,27.38,691000.0,18.2858,18.3058,18.2326,18.2326,691000.0
2009-09-09 11:50:00,27.38,27.46,27.38,27.44,316300.0,18.2326,18.2858,18.2326,18.2725,316300.0
2009-09-09 11:55:00,27.44,27.44,27.36,27.39,347500.0,18.2725,18.2725,18.2192,18.2392,347500.0
2009-09-09 12:00:00,27.39,27.42,27.34,27.41,409000.0,18.2392,18.2592,18.2059,18.2525,409000.0
2009-09-09 12:05:00,27.41,27.44,27.39,27.42,330600.0,18.2525,18.2725,18.2392,18.2592,330600.0
2009-09-09 12:10:00,27.42,27.45,27.39,27.42,166000.0,18.2592,18.2792,18.2392,18.2592,166000.0
2009-09-09 12:15:00,27.4,27.42,27.39,27.39,180400.0,18.2459,18.2592,18.2392,18.2392,180400.0
2009-09-09 12:20:00,27.4,27.42,27.37,27.42,272000.0,18.2459,18.2592,18.2259,18.2592,272000.0
2009-09-09 12:25:00,27.42,27.42,27.4,27.42,183000.0,18.2592,18.2592,18.2459,18.2592,183000.0
2009-09-09 12:30:00,27.42,27.42,27.33,27.33,218800.0,18.2592,18.2592,18.1993,18.1993,218800.0
2009-09-09 12:35:00,27.33,27.38,27.33,27.36,235400.0,18.1993,18.2326,18.1993,18.2192,235400.0
2009-09-09 12:40:00,27.37,27.42,27.36,27.42,204100.0,18.2259,18.2592,18.2192,18.2592,204100.0
2009-09-09 12:45:00,27.42,27.48,27.41,27.48,262100.0,18.2592,18.2992,18.2525,18.2992,262100.0
2009-09-09 12:50:00,27.47,27.49,27.47,27.48,181800.0,18.2925,18.3058,18.2925,18.2992,181800.0
2009-09-09 12:55:00,27.48,27.61,27.47,27.61,918600.0,18.2992,18.3857,18.2925,18.3857,918600.0
2009-09-09 13:00:00,27.61,27.65,27.57,27.61,625500.0,18.3857,18.4124,18.3591,18.3857,625500.0
2009-09-09 13:05:00,27.62,27.65,27.61,27.64,408000.0,18.3924,18.4124,18.3857,18.4057,408000.0
2009-09-09 13:10:00,27.64,27.69,27.62,27.68,373100.0,18.4057,18.439,18.3924,18.4323,373100.0
2009-09-09 13:15:00,27.67,27.75,27.63,27.72,674000.0,18.4257,18.479,18.399,18.459,674000.0
2009-09-09 13:20:00,27.72,27.73,27.7,27.7,255400.0,18.459,18.4656,18.4457,18.4457,255400.0
2009-09-09 13:25:00,27.7,27.72,27.68,27.71,374200.0,18.4457,18.459,18.4323,18.4523,374200.0
2009-09-09 13:30:00,27.71,27.74,27.7,27.72,300000.0,18.4523,18.4723,18.4457,18.459,300000.0
2009-09-09 13:35:00,27.72,27.74,27.71,27.73,221200.0,18.459,18.4723,18.4523,18.4656,221200.0
2009-09-09 13:40:00,27.74,27.74,27.7,27.74,416200.0,18.4723,18.4723,18.4457,18.4723,416200.0
2009-09-09 13:45:00,27.73,27.74,27.66,27.67,341100.0,18.4656,18.4723,18.419,18.4257,341100.0
2009-09-09 13:50:00,27.67,27.67,27.62,27.63,340900.0,18.4257,18.4257,18.3924,18.399,340900.0
2009-09-09 13:55:00,27.64,27.65,27.58,27.6,489700.0,18.4057,18.4124,18.3657,18.3791,489700.0
2009-09-09 14:00:00,27.59,27.64,27.57,27.6,276900.0,18.3724,18.4057,18.3591,18.3791,276900.0
2009-09-09 14:05:00,27.6,27.6,27.52,27.53,219700.0,18.3791,18.3791,18.3258,18.3325,219700.0
2009-09-09 14:10:00,27.52,27.53,27.48,27.49,517600.0,18.3258,18.3325,18.2992,18.3058,517600.0
2009-09-09 14:15:00,27.48,27.53,27.45,27.52,310100.0,18.2992,18.3325,18.2792,18.3258,310100.0
2009-09-09 14:20:00,27.52,27.52,27.46,27.49,402100.0,18.3258,18.3258,18.2858,18.3058,402100.0
2009-09-09 14:25:00,27.49,27.5,27.47,27.48,186400.0,18.3058,18.3125,18.2925,18.2992,186400.0
2009-09-09 14:30:00,27.48,27.58,27.48,27.56,399500.0,18.2992,18.3657,18.2992,18.3524,399500.0
2009-09-09 14:35:00,27.56,27.59,27.55,27.58,359700.0,18.3524,18.3724,18.3458,18.3657,359700.0
2009-09-09 14:40:00,27.57,27.58,27.53,27.57,418700.0,18.3591,18.3657,18.3325,18.3591,418700.0
2009-09-09 14:45:00,27.57,27.58,27.48,27.48,446800.0,18.3591,18.3657,18.2992,18.2992,446800.0
2009-09-09 14:50:00,27.48,27.49,27.42,27.45,465100.0,18.2992,18.3058,18.2592,18.2792,465100.0
2009-09-09 14:55:00,27.45,27.48,27.41,27.47,297600.0,18.2792,18.2992,18.2525,18.2925,297600.0
2009-09-09 15:00:00,27.47,27.51,27.44,27.48,330300.0,18.2925,18.3191,18.2725,18.2992,330300.0
2009-09-09 15:05:00,27.48,27.49,27.43,27.45,251800.0,18.2992,18.3058,18.2659,18.2792,251800.0
2009-09-09 15:10:00,27.47,27.54,27.45,27.49,464300.0,18.2925,18.3391,18.2792,18.3058,464300.0
2009-09-09 15:15:00,27.49,27.52,27.48,27.48,226200.0,18.3058,18.3258,18.2992,18.2992,226200.0
2009-09-09 15:20:00,27.49,27.51,27.44,27.48,297100.0,18.3058,18.3191,18.2725,18.2992,297100.0
2009-09-09 15:25:00,27.49,27.56,27.45,27.53,1339400.0,18.3058,18.3524,18.2792,18.3325,1339400.0
2009-09-09 15:30:00,27.54,27.59,27.5,27.53,419900.0,18.3391,18.3724,18.3125,18.3325,419900.0
2009-09-09 15:35:00,27.53,27.53,27.48,27.5,444300.0,18.3325,18.3325,18.2992,18.3125,444300.0
2009-09-09 15:40:00,27.5,27.62,27.5,27.62,730500.0,18.3125,18.3924,18.3125,18.3924,730500.0
2009-09-09 15:45:00,27.62,27.72,27.61,27.71,1156600.0,18.3924,18.459,18.3857,18.4523,1156600.0
2009-09-09 15:50:00,27.71,27.75,27.64,27.68,1687900.0,18.4523,18.479,18.4057,18.4323,1687900.0
2009-09-09 15:55:00,27.68,27.7,27.62,27.7,2006000.0,18.4323,18.4457,18.3924,18.4457,2006000.0
2009-09-10 09:30:00,27.5,27.59,27.39,27.55,833300.0,18.3125,18.3724,18.2392,18.3458,833300.0
2009-09-10 09:35:00,27.54,27.61,27.42,27.42,1018000.0,18.3391,18.3857,18.2592,18.2592,1018000.0
2009-09-10 09:40:00,27.42,27.49,27.35,27.36,719600.0,18.2592,18.3058,18.2126,18.2192,719600.0
2009-09-10 09:45:00,27.36,27.45,27.3,27.44,812700.0,18.2192,18.2792,18.1793,18.2725,812700.0
2009-09-10 09:50:00,27.44,27.49,27.36,27.47,456700.0,18.2725,18.3058,18.2192,18.2925,456700.0
2009-09-10 09:55:00,27.47,27.49,27.37,27.38,399400.0,18.2925,18.3058,18.2259,18.2326,399400.0
2009-09-10 10:00:00,27.37,27.51,27.36,27.49,603500.0,18.2259,18.3191,18.2192,18.3058,603500.0
2009-09-10 10:05:00,27.49,27.53,27.45,27.46,628500.0,18.3058,18.3325,18.2792,18.2858,628500.0
2009-09-10 10:10:00,27.45,27.52,27.44,27.51,495300.0,18.2792,18.3258,18.2725,18.3191,495300.0
2009-09-10 10:15:00,27.51,27.56,27.51,27.55,457000.0,18.3191,18.3524,18.3191,18.3458,457000.0
2009-09-10 10:20:00,27.54,27.59,27.51,27.52,774700.0,18.3391,18.3724,18.3191,18.3258,774700.0
2009-09-10 10:25:00,27.51,27.53,27.42,27.44,622500.0,18.3191,18.3325,18.2592,18.2725,622500.0
2009-09-10 10:30:00,27.44,27.45,27.37,27.39,660300.0,18.2725,18.2792,18.2259,18.2392,660300.0
2009-09-10 10:35:00,27.39,27.5,27.39,27.49,526200.0,18.2392,18.3125,18.2392,18.3058,526200.0
2009-09-10 10:40:00,27.49,27.5,27.42,27.5,697700.0,18.3058,18.3125,18.2592,18.3125,697700.0
2009-09-10 10:45:00,27.5,27.51,27.48,27.49,300100.0,18.3125,18.3191,18.2992,18.3058,300100.0
2009-09-10 10:50:00,27.49,27.67,27.49,27.66,1023000.0,18.3058,18.4257,18.3058,18.419,1023000.0
2009-09-10 10:55:00,27.67,27.72,27.6,27.64,776200.0,18.4257,18.459,18.3791,18.4057,776200.0
2009-09-10 11:00:00,27.64,27.67,27.59,27.62,858700.0,18.4057,18.4257,18.3724,18.3924,858700.0
2009-09-10 11:05:00,27.62,27.78,27.61,27.77,851600.0,18.3924,18.4989,18.3857,18.4923,851600.0
2009-09-10 11:10:00,27.77,27.8,27.73,27.76,445100.0,18.4923,18.5122,18.4656,18.4856,445100.0
2009-09-10 11:15:00,27.77,27.8,27.68,27.68,752800.0,18.4923,18.5122,18.4323,18.4323,752800.0
2009-09-10 11:20:00,27.68,27.72,27.66,27.72,470300.0,18.4323,18.459,18.419,18.459,470300.0
2009-09-10 11:25:00,27.72,27.76,27.71,27.74,333600.0,18.459,18.4856,18.4523,18.4723,333600.0
2009-09-10 11:30:00,27.74,27.76,27.7,27.76,238200.0,18.4723,18.4856,18.4457,18.4856,238200.0
2009-09-10 11:35:00,27.76,27.85,27.75,27.8,617600.0,18.4856,18.5455,18.479,18.5122,617600.0
2009-09-10 11:40:00,27.8,27.8,27.75,27.75,473400.0,18.5122,18.5122,18.479,18.479,473400.0
2009-09-10 11:45:00,27.75,27.81,27.75,27.77,223300.0,18.479,18.5189,18.479,18.4923,223300.0
2009-09-10 11:50:00,27.77,27.78,27.69,27.69,478800.0,18.4923,18.4989,18.439,18.439,478800.0
2009-09-10 11:55:00,27.7,27.7,27.61,27.67,575600.0,18.4457,18.4457,18.3857,18.4257,575600.0
2009-09-10 12:00:00,27.67,27.71,27.66,27.69,325000.0,18.4257,18.4523,18.419,18.439,325000.0
2009-09-10 12:05:00,27.7,27.78,27.69,27.76,348600.0,18.4457,18.4989,18.439,18.4856,348600.0
2009-09-10 12:10:00,27.76,27.78,27.69,27.69,261400.0,18.4856,18.4989,18.439,18.439,261400.0
2009-09-10 12:15:00,27.7,27.76,27.64,27.66,268500.0,18.4457,18.4856,18.4057,18.419,268500.0
2009-09-10 12:20:00,27.66,27.71,27.65,27.71,252300.0,18.419,18.4523,18.4124,18.4523,252300.0
2009-09-10 12:25:00,27.71,27.73,27.69,27.69,263700.0,18.4523,18.4656,18.439,18.439,263700.0
2009-09-10 12:30:00,27.7,27.71,27.67,27.68,110600.0,18.4457,18.4523,18.4257,18.4323,110600.0
2009-09-10 12:35:00,27.67,27.68,27.66,27.67,217800.0,18.4257,18.4323,18.419,18.4257,217800.0
2009-09-10 12:40:00,27.67,27.69,27.66,27.69,330900.0,18.4257,18.439,18.419,18.439,330900.0
2009-09-10 12:45:00,27.69,27.71,27.64,27.66,158800.0,18.439,18.4523,18.4057,18.419,158800.0
2009-09-10 12:50:00,27.66,27.67,27.63,27.66,205900.0,18.419,18.4257,18.399,18.419,205900.0
2009-09-10 12:55:00,27.65,27.67,27.64,27.65,160600.0,18.4124,18.4257,18.4057,18.4124,160600.0
2009-09-10 13:00:00,27.64,27.65,27.57,27.65,422600.0,18.4057,18.4124,18.3591,18.4124,422600.0
2009-09-10 13:05:00,27.65,27.73,27.64,27.71,669800.0,18.4124,18.4656,18.4057,18.4523,669800.0
2009-09-10 13:10:00,27.7,27.76,27.67,27.7,428700.0,18.4457,18.4856,18.4257,18.4457,428700.0
2009-09-10 13:15:00,27.71,27.75,27.67,27.67,236400.0,18.4523,18.479,18.4257,18.4257,236400.0
2009-09-10 13:20:00,27.67,27.69,27.64,27.67,226100.0,18.4257,18.439,18.4057,18.4257,226100.0
2009-09-10 13:25:00,27.67,27.68,27.65,27.68,135000.0,18.4257,18.4323,18.4124,18.4323,135000.0
2009-09-10 13:30:00,27.67,27.72,27.67,27.7,415500.0,18.4257,18.459,18.4257,18.4457,415500.0
2009-09-10 13:35:00,27.7,27.74,27.7,27.71,161800.0,18.4457,18.4723,18.4457,18.4523,161800.0
2009-09-10 13:40:00,27.73,27.77,27.72,27.77,349200.0,18.4656,18.4923,18.459,18.4923,349200.0
2009-09-10 13:45:00,27.76,27.85,27.76,27.85,355400.0,18.4856,18.5455,18.4856,18.5455,355400.0
2009-09-10 13:50:00,27.85,27.9,27.84,27.89,522300.0,18.5455,18.5788,18.5389,18.5722,522300.0
2009-09-10 13:55:00,27.89,27.95,27.88,27.91,542600.0,18.5722,18.6121,18.5655,18.5855,542600.0
2009-09-10 14:00:00,27.91,27.95,27.82,27.84,519200.0,18.5855,18.6121,18.5256,18.5389,519200.0
2009-09-10 14:05:00,27.85,27.86,27.82,27.86,200600.0,18.5455,18.5522,18.5256,18.5522,200600.0
2009-09-10 14:10:00,27.85,27.86,27.8,27.81,268500.0,18.5455,18.5522,18.5122,18.5189,268500.0
2009-09-10 14:15:00,27.82,27.84,27.79,27.83,127300.0,18.5256,18.5389,18.5056,18.5322,127300.0
2009-09-10 14:20:00,27.84,27.84,27.81,27.83,187200.0,18.5389,18.5389,18.5189,18.5322,187200.0
2009-09-10 14:25:00,27.83,27.87,27.82,27.83,249500.0,18.5322,18.5589,18.5256,18.5322,249500.0
2009-09-10 14:30:00,27.83,27.89,27.83,27.86,347100.0,18.5322,18.5722,18.5322,18.5522,347100.0
2009-09-10 14:35:00,27.85,27.91,27.85,27.89,132800.0,18.5455,18.5855,18.5455,18.5722,132800.0
2009-09-10 14:40:00,27.9,27.93,27.88,27.89,214000.0,18.5788,18.5988,18.5655,18.5722,214000.0
2009-09-10 14:45:00,27.88,27.88,27.84,27.85,181100.0,18.5655,18.5655,18.5389,18.5455,181100.0
2009-09-10 14:50:00,27.87,27.88,27.83,27.87,147900.0,18.5589,18.5655,18.5322,18.5589,147900.0
2009-09-10 14:55:00,27.86,27.88,27.85,27.85,157400.0,18.5522,18.5655,18.5455,18.5455,157400.0
2009-09-10 15:00:00,27.85,27.86,27.76,27.76,375300.0,18.5455,18.5522,18.4856,18.4856,375300.0
2009-09-10 15:05:00,27.76,27.77,27.66,27.7,635800.0,18.4856,18.4923,18.419,18.4457,635800.0
2009-09-10 15:10:00,27.7,27.7,27.62,27.67,564400.0,18.4457,18.4457,18.3924,18.4257,564400.0
2009-09-10 15:15:00,27.67,27.74,27.65,27.69,524600.0,18.4257,18.4723,18.4124,18.439,524600.0
2009-09-10 15:20:00,27.68,27.72,27.68,27.72,302800.0,18.4323,18.459,18.4323,18.459,302800.0
2009-09-10 15:25:00,27.72,27.76,27.7,27.74,370300.0,18.459,18.4856,18.4457,18.4723,370300.0
2009-09-10 15:30:00,27.75,27.85,27.74,27.84,677400.0,18.479,18.5455,18.4723,18.5389,677400.0
2009-09-10 15:35:00,27.85,27.88,27.8,27.85,676200.0,18.5455,18.5655,18.5122,18.5455,676200.0
2009-09-10 15:40:00,27.86,27.9,27.85,27.9,691600.0,18.5522,18.5788,18.5455,18.5788,691600.0
2009-09-10 15:45:00,27.9,27.94,27.89,27.93,937500.0,18.5788,18.6055,18.5722,18.5988,937500.0
2009-09-10 15:50:00,27.94,27.95,27.86,27.87,972900.0,18.6055,18.6121,18.5522,18.5589,972900.0
2009-09-10 15:55:00,27.87,27.89,27.84,27.88,1535500.0,18.5589,18.5722,18.5389,18.5655,1535500.0
2009-09-11 09:30:00,27.82,27.92,27.67,27.76,1153500.0,18.5256,18.5922,18.4257,18.4856,1153500.0
2009-09-11 09:35:00,27.76,27.89,27.63,27.86,793300.0,18.4856,18.5722,18.399,18.5522,793300.0
2009-09-11 09:40:00,27.86,27.92,27.78,27.89,775600.0,18.5522,18.5922,18.4989,18.5722,775600.0
2009-09-11 09:45:00,27.89,28.03,27.88,27.98,1097100.0,18.5722,18.6654,18.5655,18.6321,1097100.0
2009-09-11 09:50:00,27.98,28.01,27.9,27.98,577100.0,18.6321,18.6521,18.5788,18.6321,577100.0
2009-09-11 09:55:00,27.99,28.0,27.87,27.94,657700.0,18.6388,18.6454,18.5589,18.6055,657700.0
2009-09-11 10:00:00,27.93,28.02,27.92,27.95,1095300.0,18.5988,18.6587,18.5922,18.6121,1095300.0
2009-09-11 10:05:00,27.94,27.96,27.77,27.9,828200.0,18.6055,18.6188,18.4923,18.5788,828200.0
2009-09-11 10:10:00,27.89,27.9,27.79,27.82,389400.0,18.5722,18.5788,18.5056,18.5256,389400.0
2009-09-11 10:15:00,27.82,27.92,27.79,27.88,401400.0,18.5256,18.5922,18.5056,18.5655,401400.0
2009-09-11 10:20:00,27.87,27.98,27.87,27.96,588200.0,18.5589,18.6321,18.5589,18.6188,588200.0
2009-09-11 10:25:00,27.97,27.97,27.94,27.95,403800.0,18.6254,18.6254,18.6055,18.6121,403800.0
2009-09-11 10:30:00,27.95,28.06,27.95,28.02,533100.0,18.6121,18.6854,18.6121,18.6587,533100.0
2009-09-11 10:35:00,28.02,28.09,28.0,28.03,516500.0,18.6587,18.7054,18.6454,18.6654,516500.0
2009-09-11 10:40:00,28.04,28.09,27.98,27.99,522700.0,18.6721,18.7054,18.6321,18.6388,522700.0
2009-09-11 10:45:00,27.99,28.05,27.97,28.0,361100.0,18.6388,18.6787,18.6254,18.6454,361100.0
2009-09-11 10:50:00,28.0,28.03,27.96,27.97,299300.0,18.6454,18.6654,18.6188,18.6254,299300.0
2009-09-11 10:55:00,27.97,28.01,27.96,27.99,272700.0,18.6254,18.6521,18.6188,18.6388,272700.0
2009-09-11 11:00:00,27.99,28.01,27.94,27.99,358900.0,18.6388,18.6521,18.6055,18.6388,358900.0
2009-09-11 11:05:00,27.99,28.04,27.98,28.0,402100.0,18.6388,18.6721,18.6321,18.6454,402100.0
2009-09-11 11:10:00,28.01,28.03,27.98,28.01,294600.0,18.6521,18.6654,18.6321,18.6521,294600.0
2009-09-11 11:15:00,28.01,28.03,27.94,27.95,231900.0,18.6521,18.6654,18.6055,18.6121,231900.0
2009-09-11 11:20:00,27.95,27.96,27.87,27.89,278000.0,18.6121,18.6188,18.5589,18.5722,278000.0
2009-09-11 11:25:00,27.9,27.92,27.84,27.85,388600.0,18.5788,18.5922,18.5389,18.5455,388600.0
2009-09-11 11:30:00,27.85,27.88,27.83,27.86,196500.0,18.5455,18.5655,18.5322,18.5522,196500.0
2009-09-11 11:35:00,27.88,27.89,27.84,27.89,214900.0,18.5655,18.5722,18.5389,18.5722,214900.0
2009-09-11 11:40:00,27.9,27.91,27.85,27.88,295300.0,18.5788,18.5855,18.5455,18.5655,295300.0
2009-09-11 11:45:00,27.87,27.88,27.82,27.83,228600.0,18.5589,18.5655,18.5256,18.5322,228600.0
2009-09-11 11:50:00,27.82,27.83,27.76,27.8,436600.0,18.5256,18.5322,18.4856,18.5122,436600.0
2009-09-11 11:55:00,27.8,27.86,27.79,27.84,177700.0,18.5122,18.5522,18.5056,18.5389,177700.0
2009-09-11 12:00:00,27.84,27.84,27.79,27.81,192800.0,18.5389,18.5389,18.5056,18.5189,192800.0
2009-09-11 12:05:00,27.8,27.81,27.75,27.76,224800.0,18.5122,18.5189,18.479,18.4856,224800.0
2009-09-11 12:10:00,27.75,27.78,27.75,27.77,209100.0,18.479,18.4989,18.479,18.4923,209100.0
2009-09-11 12:15:00,27.77,27.78,27.67,27.68,339500.0,18.4923,18.4989,18.4257,18.4323,339500.0
2009-09-11 12:20:00,27.68,27.7,27.6,27.62,459800.0,18.4323,18.4457,18.3791,18.3924,459800.0
2009-09-11 12:25:00,27.63,27.63,27.56,27.6,344100.0,18.399,18.399,18.3524,18.3791,344100.0
2009-09-11 12:30:00,27.6,27.63,27.56,27.59,203100.0,18.3791,18.399,18.3524,18.3724,203100.0
2009-09-11 12:35:00,27.59,27.63,27.58,27.59,419200.0,18.3724,18.399,18.3657,18.3724,419200.0
2009-09-11 12:40:00,27.59,27.6,27.53,27.59,454400.0,18.3724,18.3791,18.3325,18.3724,454400.0
2009-09-11 12:45:00,27.59,27.63,27.58,27.62,150200.0,18.3724,18.399,18.3657,18.3924,150200.0
2009-09-11 12:50:00,27.63,27.67,27.62,27.66,298300.0,18.399,18.4257,18.3924,18.419,298300.0
2009-09-11 12:55:00,27.66,27.69,27.62,27.67,319200.0,18.419,18.439,18.3924,18.4257,319200.0
2009-09-11 13:00:00,27.67,27.68,27.65,27.66,91800.0,18.4257,18.4323,18.4124,18.419,91800.0
2009-09-11 13:05:00,27.65,27.66,27.61,27.62,128400.0,18.4124,18.419,18.3857,18.3924,128400.0
2009-09-11 13:10:00,27.62,27.65,27.61,27.61,149000.0,18.3924,18.4124,18.3857,18.3857,149000.0
2009-09-11 13:15:00,27.61,27.65,27.6,27.61,148700.0,18.3857,18.4124,18.3791,18.3857,148700.0
2009-09-11 13:20:00,27.61,27.63,27.6,27.61,147900.0,18.3857,18.399,18.3791,18.3857,147900.0
2009-09-11 13:25:00,27.6,27.61,27.58,27.58,96200.0,18.3791,18.3857,18.3657,18.3657,96200.0
2009-09-11 13:30:00,27.58,27.59,27.57,27.59,133900.0,18.3657,18.3724,18.3591,18.3724,133900.0
2009-09-11 13:35:00,27.59,27.62,27.58,27.6,197200.0,18.3724,18.3924,18.3657,18.3791,197200.0
2009-09-11 13:40:00,27.59,27.62,27.57,27.58,306200.0,18.3724,18.3924,18.3591,18.3657,306200.0
2009-09-11 13:45:00,27.58,27.58,27.51,27.51,224300.0,18.3657,18.3657,18.3191,18.3191,224300.0
2009-09-11 13:50:00,27.51,27.52,27.46,27.48,433500.0,18.3191,18.3258,18.2858,18.2992,433500.0
2009-09-11 13:55:00,27.48,27.48,27.37,27.37,511700.0,18.2992,18.2992,18.2259,18.2259,511700.0
2009-09-11 14:00:00,27.38,27.45,27.37,27.44,502400.0,18.2326,18.2792,18.2259,18.2725,502400.0
2009-09-11 14:05:00,27.44,27.45,27.39,27.45,396600.0,18.2725,18.2792,18.2392,18.2792,396600.0
2009-09-11 14:10:00,27.44,27.46,27.42,27.46,292100.0,18.2725,18.2858,18.2592,18.2858,292100.0
2009-09-11 14:15:00,27.46,27.47,27.42,27.45,324300.0,18.2858,18.2925,18.2592,18.2792,324300.0
2009-09-11 14:20:00,27.45,27.47,27.43,27.45,283300.0,18.2792,18.2925,18.2659,18.2792,283300.0
2009-09-11 14:25:00,27.44,27.46,27.42,27.44,241900.0,18.2725,18.2858,18.2592,18.2725,241900.0
2009-09-11 14:30:00,27.44,27.47,27.43,27.47,355700.0,18.2725,18.2925,18.2659,18.2925,355700.0
2009-09-11 14:35:00,27.47,27.49,27.45,27.47,232900.0,18.2925,18.3058,18.2792,18.2925,232900.0
2009-09-11 14:40:00,27.47,27.5,27.45,27.49,170600.0,18.2925,18.3125,18.2792,18.3058,170600.0
2009-09-11 14:45:00,27.5,27.51,27.47,27.5,294600.0,18.3125,18.3191,18.2925,18.3125,294600.0
2009-09-11 14:50:00,27.5,27.5,27.46,27.49,260400.0,18.3125,18.3125,18.2858,18.3058,260400.0
2009-09-11 14:55:00,27.5,27.52,27.46,27.48,264600.0,18.3125,18.3258,18.2858,18.2992,264600.0
2009-09-11 15:00:00,27.48,27.49,27.44,27.44,213400.0,18.2992,18.3058,18.2725,18.2725,213400.0
2009-09-11 15:05:00,27.44,27.45,27.41,27.42,205800.0,18.2725,18.2792,18.2525,18.2592,205800.0
2009-09-11 15:10:00,27.42,27.43,27.37,27.42,243500.0,18.2592,18.2659,18.2259,18.2592,243500.0
2009-09-11 15:15:00,27.43,27.43,27.39,27.4,150900.0,18.2659,18.2659,18.2392,18.2459,150900.0
2009-09-11 15:20:00,27.4,27.53,27.39,27.52,540600.0,18.2459,18.3325,18.2392,18.3258,540600.0
2009-09-11 15:25:00,27.52,27.54,27.48,27.54,488300.0,18.3258,18.3391,18.2992,18.3391,488300.0
2009-09-11 15:30:00,27.54,27.56,27.5,27.5,457200.0,18.3391,18.3524,18.3125,18.3125,457200.0
2009-09-11 15:35:00,27.49,27.5,27.45,27.49,406300.0,18.3058,18.3125,18.2792,18.3058,406300.0
2009-09-11 15:40:00,27.48,27.58,27.48,27.57,877500.0,18.2992,18.3657,18.2992,18.3591,877500.0
2009-09-11 15:45:00,27.56,27.61,27.54,27.61,695300.0,18.3524,18.3857,18.3391,18.3857,695300.0
2009-09-11 15:50:00,27.6,27.62,27.55,27.57,651900.0,18.3791,18.3924,18.3458,18.3591,651900.0
2009-09-11 15:55:00,27.57,27.57,27.43,27.45,1443500.0,18.3591,18.3591,18.2659,18.2792,1443500.0
2009-09-14 09:30:00,27.13,27.47,27.1,27.45,1132600.0,18.0661,18.2925,18.0461,18.2792,1132600.0
2009-09-14 09:35:00,27.45,27.49,27.31,27.38,574400.0,18.2792,18.3058,18.186,18.2326,574400.0
2009-09-14 09:40:00,27.39,27.57,27.39,27.57,613500.0,18.2392,18.3591,18.2392,18.3591,613500.0
2009-09-14 09:45:00,27.57,27.65,27.45,27.46,693100.0,18.3591,18.4124,18.2792,18.2858,693100.0
2009-09-14 09:50:00,27.46,27.46,27.35,27.39,751000.0,18.2858,18.2858,18.2126,18.2392,751000.0
2009-09-14 09:55:00,27.38,27.52,27.37,27.51,450500.0,18.2326,18.3258,18.2259,18.3191,450500.0
2009-09-14 10:00:00,27.51,27.56,27.44,27.44,381700.0,18.3191,18.3524,18.2725,18.2725,381700.0
2009-09-14 10:05:00,27.44,27.46,27.35,27.44,478100.0,18.2725,18.2858,18.2126,18.2725,478100.0
2009-09-14 10:10:00,27.43,27.48,27.39,27.47,503100.0,18.2659,18.2992,18.2392,18.2925,503100.0
2009-09-14 10:15:00,27.47,27.57,27.46,27.54,434200.0,18.2925,18.3591,18.2858,18.3391,434200.0
2009-09-14 10:20:00,27.53,27.58,27.49,27.52,497000.0,18.3325,18.3657,18.3058,18.3258,497000.0
2009-09-14 10:25:00,27.52,27.54,27.43,27.43,240400.0,18.3258,18.3391,18.2659,18.2659,240400.0
2009-09-14 10:30:00,27.43,27.49,27.42,27.49,177100.0,18.2659,18.3058,18.2592,18.3058,177100.0
2009-09-14 10:35:00,27.49,27.54,27.46,27.51,266400.0,18.3058,18.3391,18.2858,18.3191,266400.0
2009-09-14 10:40:00,27.51,27.61,27.5,27.6,392900.0,18.3191,18.3857,18.3125,18.3791,392900.0
2009-09-14 10:45:00,27.59,27.66,27.55,27.61,513700.0,18.3724,18.419,18.3458,18.3857,513700.0
2009-09-14 10:50:00,27.62,27.7,27.57,27.69,556100.0,18.3924,18.4457,18.3591,18.439,556100.0
2009-09-14 10:55:00,27.7,27.72,27.57,27.57,488600.0,18.4457,18.459,18.3591,18.3591,488600.0
2009-09-14 11:00:00,27.57,27.6,27.51,27.55,417800.0,18.3591,18.3791,18.3191,18.3458,417800.0
2009-09-14 11:05:00,27.55,27.57,27.5,27.53,212400.0,18.3458,18.3591,18.3125,18.3325,212400.0
2009-09-14 11:10:00,27.53,27.55,27.52,27.55,101400.0,18.3325,18.3458,18.3258,18.3458,101400.0
2009-09-14 11:15:00,27.55,27.6,27.53,27.58,295900.0,18.3458,18.3791,18.3325,18.3657,295900.0
2009-09-14 11:20:00,27.58,27.71,27.58,27.64,421000.0,18.3657,18.4523,18.3657,18.4057,421000.0
2009-09-14 11:25:00,27.64,27.66,27.57,27.58,203200.0,18.4057,18.419,18.3591,18.3657,203200.0
2009-09-14 11:30:00,27.59,27.61,27.56,27.57,190200.0,18.3724,18.3857,18.3524,18.3591,190200.0
2009-09-14 11:35:00,27.58,27.63,27.57,27.62,239300.0,18.3657,18.399,18.3591,18.3924,239300.0
2009-09-14 11:40:00,27.62,27.62,27.51,27.53,438100.0,18.3924,18.3924,18.3191,18.3325,438100.0
2009-09-14 11:45:00,27.52,27.58,27.52,27.57,209300.0,18.3258,18.3657,18.3258,18.3591,209300.0
2009-09-14 11:50:00,27.56,27.6,27.55,27.57,79700.0,18.3524,18.3791,18.3458,18.3591,79700.0
2009-09-14 11:55:00,27.56,27.57,27.51,27.54,96500.0,18.3524,18.3591,18.3191,18.3391,96500.0
2009-09-14 12:00:00,27.54,27.59,27.54,27.59,136600.0,18.3391,18.3724,18.3391,18.3724,136600.0
2009-09-14 12:05:00,27.59,27.6,27.56,27.57,180800.0,18.3724,18.3791,18.3524,18.3591,180800.0
2009-09-14 12:10:00,27.57,27.6,27.56,27.6,135400.0,18.3591,18.3791,18.3524,18.3791,135400.0
2009-09-14 12:15:00,27.59,27.6,27.59,27.6,43400.0,18.3724,18.3791,18.3724,18.3791,43400.0
2009-09-14 12:20:00,27.59,27.68,27.59,27.65,295400.0,18.3724,18.4323,18.3724,18.4124,295400.0
2009-09-14 12:25:00,27.66,27.66,27.62,27.62,80100.0,18.419,18.419,18.3924,18.3924,80100.0
2009-09-14 12:30:00,27.62,27.62,27.54,27.58,223000.0,18.3924,18.3924,18.3391,18.3657,223000.0
2009-09-14 12:35:00,27.59,27.62,27.57,27.6,88100.0,18.3724,18.3924,18.3591,18.3791,88100.0
2009-09-14 12:40:00,27.59,27.61,27.59,27.6,37200.0,18.3724,18.3857,18.3724,18.3791,37200.0
2009-09-14 12:45:00,27.59,27.6,27.55,27.57,88800.0,18.3724,18.3791,18.3458,18.3591,88800.0
2009-09-14 12:50:00,27.58,27.59,27.49,27.51,278400.0,18.3657,18.3724,18.3058,18.3191,278400.0
2009-09-14 12:55:00,27.52,27.52,27.48,27.5,140200.0,18.3258,18.3258,18.2992,18.3125,140200.0
2009-09-14 13:00:00,27.5,27.5,27.43,27.44,264100.0,18.3125,18.3125,18.2659,18.2725,264100.0
2009-09-14 13:05:00,27.43,27.46,27.42,27.44,255100.0,18.2659,18.2858,18.2592,18.2725,255100.0
2009-09-14 13:10:00,27.43,27.47,27.42,27.46,95100.0,18.2659,18.2925,18.2592,18.2858,95100.0
2009-09-14 13:15:00,27.45,27.46,27.42,27.42,142500.0,18.2792,18.2858,18.2592,18.2592,142500.0
2009-09-14 13:20:00,27.42,27.46,27.41,27.43,158900.0,18.2592,18.2858,18.2525,18.2659,158900.0
2009-09-14 13:25:00,27.43,27.44,27.42,27.44,147300.0,18.2659,18.2725,18.2592,18.2725,147300.0
2009-09-14 13:30:00,27.43,27.47,27.43,27.47,156400.0,18.2659,18.2925,18.2659,18.2925,156400.0
2009-09-14 13:35:00,27.46,27.54,27.46,27.52,378600.0,18.2858,18.3391,18.2858,18.3258,378600.0
2009-09-14 13:40:00,27.52,27.55,27.51,27.53,300400.0,18.3258,18.3458,18.3191,18.3325,300400.0
2009-09-14 13:45:00,27.53,27.56,27.51,27.52,273400.0,18.3325,18.3524,18.3191,18.3258,273400.0
2009-09-14 13:50:00,27.54,27.54,27.47,27.5,391900.0,18.3391,18.3391,18.2925,18.3125,391900.0
2009-09-14 13:55:00,27.49,27.51,27.46,27.48,184800.0,18.3058,18.3191,18.2858,18.2992,184800.0
2009-09-14 14:00:00,27.48,27.49,27.44,27.44,121900.0,18.2992,18.3058,18.2725,18.2725,121900.0
2009-09-14 14:05:00,27.45,27.47,27.38,27.39,323000.0,18.2792,18.2925,18.2326,18.2392,323000.0
2009-09-14 14:10:00,27.38,27.4,27.36,27.4,271800.0,18.2326,18.2459,18.2192,18.2459,271800.0
2009-09-14 14:15:00,27.39,27.43,27.39,27.41,175500.0,18.2392,18.2659,18.2392,18.2525,175500.0
2009-09-14 14:20:00,27.41,27.42,27.39,27.4,183600.0,18.2525,18.2592,18.2392,18.2459,183600.0
2009-09-14 14:25:00,27.41,27.57,27.39,27.56,561500.0,18.2525,18.3591,18.2392,18.3524,561500.0
2009-09-14 14:30:00,27.56,27.6,27.53,27.54,603200.0,18.3524,18.3791,18.3325,18.3391,603200.0
2009-09-14 14:35:00,27.55,27.57,27.51,27.53,269900.0,18.3458,18.3591,18.3191,18.3325,269900.0
2009-09-14 14:40:00,27.53,27.62,27.53,27.58,271700.0,18.3325,18.3924,18.3325,18.3657,271700.0
2009-09-14 14:45:00,27.58,27.61,27.52,27.53,511600.0,18.3657,18.3857,18.3258,18.3325,511600.0
2009-09-14 14:50:00,27.54,27.6,27.52,27.53,316500.0,18.3391,18.3791,18.3258,18.3325,316500.0
2009-09-14 14:55:00,27.53,27.59,27.51,27.57,341600.0,18.3325,18.3724,18.3191,18.3591,341600.0
2009-09-14 15:00:00,27.57,27.6,27.54,27.57,163400.0,18.3591,18.3791,18.3391,18.3591,163400.0
2009-09-14 15:05:00,27.58,27.6,27.54,27.59,334000.0,18.3657,18.3791,18.3391,18.3724,334000.0
2009-09-14 15:10:00,27.6,27.65,27.59,27.64,302800.0,18.3791,18.4124,18.3724,18.4057,302800.0
2009-09-14 15:15:00,27.64,27.71,27.64,27.7,486900.0,18.4057,18.4523,18.4057,18.4457,486900.0
2009-09-14 15:20:00,27.7,27.75,27.68,27.71,602600.0,18.4457,18.479,18.4323,18.4523,602600.0
2009-09-14 15:25:00,27.7,27.71,27.64,27.69,348500.0,18.4457,18.4523,18.4057,18.439,348500.0
2009-09-14 15:30:00,27.7,27.74,27.69,27.72,697800.0,18.4457,18.4723,18.439,18.459,697800.0
2009-09-14 15:35:00,27.72,27.78,27.72,27.78,432500.0,18.459,18.4989,18.459,18.4989,432500.0
2009-09-14 15:40:00,27.78,27.95,27.75,27.93,1571400.0,18.4989,18.6121,18.479,18.5988,1571400.0
2009-09-14 15:45:00,27.92,27.99,27.88,27.98,1532500.0,18.5922,18.6388,18.5655,18.6321,1532500.0
2009-09-14 15:50:00,27.99,27.99,27.9,27.95,1506400.0,18.6388,18.6388,18.5788,18.6121,1506400.0
2009-09-14 15:55:00,27.94,27.98,27.91,27.92,1510500.0,18.6055,18.6321,18.5855,18.5922,1510500.0
2009-09-15 09:30:00,27.93,28.01,27.82,27.9,801900.0,18.5988,18.6521,18.5256,18.5788,801900.0
2009-09-15 09:35:00,27.89,28.09,27.88,28.09,957300.0,18.5722,18.7054,18.5655,18.7054,957300.0
2009-09-15 09:40:00,28.09,28.32,28.08,28.28,1292100.0,18.7054,18.8585,18.6987,18.8319,1292100.0
2009-09-15 09:45:00,28.28,28.33,28.23,28.32,977100.0,18.8319,18.8652,18.7986,18.8585,977100.0
2009-09-15 09:50:00,28.31,28.33,28.1,28.17,869200.0,18.8519,18.8652,18.712,18.7586,869200.0
2009-09-15 09:55:00,28.16,28.21,28.09,28.16,1005600.0,18.752,18.7853,18.7054,18.752,1005600.0
2009-09-15 10:00:00,28.16,28.18,27.91,27.97,1061200.0,18.752,18.7653,18.5855,18.6254,1061200.0
2009-09-15 10:05:00,27.97,28.02,27.83,28.0,847300.0,18.6254,18.6587,18.5322,18.6454,847300.0
2009-09-15 10:10:00,28.0,28.04,27.79,27.83,797600.0,18.6454,18.6721,18.5056,18.5322,797600.0
2009-09-15 10:15:00,27.83,28.0,27.8,27.99,844700.0,18.5322,18.6454,18.5122,18.6388,844700.0
2009-09-15 10:20:00,27.99,28.02,27.95,27.97,643400.0,18.6388,18.6587,18.6121,18.6254,643400.0
2009-09-15 10:25:00,27.97,28.12,27.92,28.11,797300.0,18.6254,18.7253,18.5922,18.7187,797300.0
2009-09-15 10:30:00,28.1,28.22,28.09,28.12,625900.0,18.712,18.7919,18.7054,18.7253,625900.0
2009-09-15 10:35:00,28.12,28.16,28.05,28.07,366600.0,18.7253,18.752,18.6787,18.692,366600.0
2009-09-15 10:40:00,28.07,28.2,28.01,28.13,674600.0,18.692,18.7786,18.6521,18.732,674600.0
2009-09-15 10:45:00,28.13,28.2,28.12,28.19,311600.0,18.732,18.7786,18.7253,18.7719,311600.0
2009-09-15 10:50:00,28.19,28.2,28.17,28.18,352700.0,18.7719,18.7786,18.7586,18.7653,352700.0
2009-09-15 10:55:00,28.17,28.26,28.14,28.25,452000.0,18.7586,18.8186,18.7387,18.8119,452000.0
2009-09-15 11:00:00,28.25,28.28,28.08,28.08,714900.0,18.8119,18.8319,18.6987,18.6987,714900.0
2009-09-15 11:05:00,28.08,28.12,28.02,28.02,582600.0,18.6987,18.7253,18.6587,18.6587,582600.0
2009-09-15 11:10:00,28.03,28.06,27.97,27.97,408900.0,18.6654,18.6854,18.6254,18.6254,408900.0
2009-09-15 11:15:00,27.97,27.97,27.88,27.93,578300.0,18.6254,18.6254,18.5655,18.5988,578300.0
2009-09-15 11:20:00,27.93,27.96,27.88,27.9,359400.0,18.5988,18.6188,18.5655,18.5788,359400.0
2009-09-15 11:25:00,27.91,27.93,27.86,27.93,869100.0,18.5855,18.5988,18.5522,18.5988,869100.0
2009-09-15 11:30:00,27.92,28.07,27.92,28.05,409400.0,18.5922,18.692,18.5922,18.6787,409400.0
2009-09-15 11:35:00,28.05,28.11,28.05,28.05,367100.0,18.6787,18.7187,18.6787,18.6787,367100.0
2009-09-15 11:40:00,28.06,28.07,28.03,28.05,207300.0,18.6854,18.692,18.6654,18.6787,207300.0
2009-09-15 11:45:00,28.06,28.08,28.04,28.07,273000.0,18.6854,18.6987,18.6721,18.692,273000.0
2009-09-15 11:50:00,28.07,28.08,27.99,27.99,290100.0,18.692,18.6987,18.6388,18.6388,290100.0
2009-09-15 11:55:00,27.99,28.07,27.97,27.99,379600.0,18.6388,18.692,18.6254,18.6388,379600.0
2009-09-15 12:00:00,27.99,28.02,27.98,28.01,186600.0,18.6388,18.6587,18.6321,18.6521,186600.0
2009-09-15 12:05:00,28.02,28.08,28.0,28.07,195900.0,18.6587,18.6987,18.6454,18.692,195900.0
2009-09-15 12:10:00,28.06,28.1,28.02,28.03,284500.0,18.6854,18.712,18.6587,18.6654,284500.0
2009-09-15 12:15:00,28.03,28.05,28.0,28.0,268200.0,18.6654,18.6787,18.6454,18.6454,268200.0
2009-09-15 12:20:00,28.0,28.01,27.97,27.99,183800.0,18.6454,18.6521,18.6254,18.6388,183800.0
2009-09-15 12:25:00,27.99,28.01,27.98,27.99,174200.0,18.6388,18.6521,18.6321,18.6388,174200.0
2009-09-15 12:30:00,27.99,28.02,27.95,28.01,277500.0,18.6388,18.6587,18.6121,18.6521,277500.0
2009-09-15 12:35:00,28.01,28.03,27.97,27.98,253600.0,18.6521,18.6654,18.6254,18.6321,253600.0
2009-09-15 12:40:00,27.97,28.02,27.96,28.01,228200.0,18.6254,18.6587,18.6188,18.6521,228200.0
2009-09-15 12:45:00,28.01,28.13,28.01,28.12,365900.0,18.6521,18.732,18.6521,18.7253,365900.0
2009-09-15 12:50:00,28.12,28.2,28.12,28.2,508200.0,18.7253,18.7786,18.7253,18.7786,508200.0
2009-09-15 12:55:00,28.19,28.25,28.16,28.23,453000.0,18.7719,18.8119,18.752,18.7986,453000.0
2009-09-15 13:00:00,28.24,28.25,28.19,28.2,340100.0,18.8052,18.8119,18.7719,18.7786,340100.0
2009-09-15 13:05:00,28.2,28.24,28.18,28.24,399600.0,18.7786,18.8052,18.7653,18.8052,399600.0
2009-09-15 13:10:00,28.24,28.29,28.23,28.28,535800.0,18.8052,18.8385,18.7986,18.8319,535800.0
2009-09-15 13:15:00,28.28,28.33,28.27,28.32,684900.0,18.8319,18.8652,18.8252,18.8585,684900.0
2009-09-15 13:20:00,28.32,28.43,28.31,28.43,1070100.0,18.8585,18.9318,18.8519,18.9318,1070100.0
2009-09-15 13:25:00,28.43,28.46,28.38,28.45,819300.0,18.9318,18.9517,18.8985,18.9451,819300.0
2009-09-15 13:30:00,28.45,28.49,28.43,28.48,577500.0,18.9451,18.9717,18.9318,18.9651,577500.0
2009-09-15 13:35:00,28.49,28.52,28.45,28.49,882400.0,18.9717,18.9917,18.9451,18.9717,882400.0
2009-09-15 13:40:00,28.49,28.53,28.48,28.53,373000.0,18.9717,18.9984,18.9651,18.9984,373000.0
2009-09-15 13:45:00,28.52,28.54,28.49,28.53,292900.0,18.9917,19.005,18.9717,18.9984,292900.0
2009-09-15 13:50:00,28.53,28.59,28.53,28.55,546200.0,18.9984,19.0383,18.9984,19.0117,546200.0
2009-09-15 13:55:00,28.57,28.67,28.55,28.67,1136700.0,19.025,19.0916,19.0117,19.0916,1136700.0
2009-09-15 14:00:00,28.67,28.71,27.87,28.67,592500.0,19.0916,19.1182,18.5589,19.0916,592500.0
2009-09-15 14:05:00,28.66,28.67,28.6,28.61,381700.0,19.0849,19.0916,19.045,19.0516,381700.0
2009-09-15 14:10:00,28.62,28.63,28.59,28.63,263000.0,19.0583,19.0649,19.0383,19.0649,263000.0
2009-09-15 14:15:00,28.63,28.68,28.6,28.65,308900.0,19.0649,19.0982,19.045,19.0783,308900.0
2009-09-15 14:20:00,28.66,28.73,28.65,28.66,435300.0,19.0849,19.1315,19.0783,19.0849,435300.0
2009-09-15 14:25:00,28.66,28.72,28.66,28.7,373900.0,19.0849,19.1249,19.0849,19.1116,373900.0
2009-09-15 14:30:00,28.71,28.73,28.62,28.62,266900.0,19.1182,19.1315,19.0583,19.0583,266900.0
2009-09-15 14:35:00,28.62,28.63,28.55,28.6,729100.0,19.0583,19.0649,19.0117,19.045,729100.0
2009-09-15 14:40:00,28.6,28.65,28.59,28.64,336100.0,19.045,19.0783,19.0383,19.0716,336100.0
2009-09-15 14:45:00,28.63,28.63,28.55,28.59,280500.0,19.0649,19.0649,19.0117,19.0383,280500.0
2009-09-15 14:50:00,28.6,28.65,28.58,28.64,212800.0,19.045,19.0783,19.0317,19.0716,212800.0
2009-09-15 14:55:00,28.63,28.74,28.63,28.74,500400.0,19.0649,19.1382,19.0649,19.1382,500400.0
2009-09-15 15:00:00,28.74,28.77,28.68,28.69,474300.0,19.1382,19.1582,19.0982,19.1049,474300.0
2009-09-15 15:05:00,28.69,28.74,28.66,28.74,311600.0,19.1049,19.1382,19.0849,19.1382,311600.0
2009-09-15 15:10:00,28.73,28.78,28.72,28.76,442600.0,19.1315,19.1648,19.1249,19.1515,442600.0
2009-09-15 15:15:00,28.76,28.78,28.73,28.78,390800.0,19.1515,19.1648,19.1315,19.1648,390800.0
2009-09-15 15:20:00,28.78,28.89,28.77,28.85,713400.0,19.1648,19.2381,19.1582,19.2114,713400.0
2009-09-15 15:25:00,28.85,28.88,28.79,28.83,374500.0,19.2114,19.2314,19.1715,19.1981,374500.0
2009-09-15 15:30:00,28.83,28.88,28.76,28.87,1491800.0,19.1981,19.2314,19.1515,19.2248,1491800.0
2009-09-15 15:35:00,28.87,28.89,28.79,28.82,992800.0,19.2248,19.2381,19.1715,19.1915,992800.0
2009-09-15 15:40:00,28.82,28.83,28.62,28.71,1324000.0,19.1915,19.1981,19.0583,19.1182,1324000.0
2009-09-15 15:45:00,28.71,28.73,28.64,28.68,905400.0,19.1182,19.1315,19.0716,19.0982,905400.0
2009-09-15 15:50:00,28.68,28.76,28.68,28.74,1190400.0,19.0982,19.1515,19.0982,19.1382,1190400.0
2009-09-15 15:55:00,28.75,28.75,28.61,28.62,3015700.0,19.1449,19.1449,19.0516,19.0583,3015700.0
2009-09-16 09:30:00,28.77,28.88,28.67,28.77,1317200.0,19.1582,19.2314,19.0916,19.1582,1317200.0
2009-09-16 09:35:00,28.77,28.82,28.6,28.69,745800.0,19.1582,19.1915,19.045,19.1049,745800.0
2009-09-16 09:40:00,28.69,28.72,28.46,28.46,861600.0,19.1049,19.1249,18.9517,18.9517,861600.0
2009-09-16 09:45:00,28.46,28.64,28.37,28.58,1173400.0,18.9517,19.0716,18.8918,19.0317,1173400.0
2009-09-16 09:50:00,28.58,28.6,28.47,28.55,591600.0,19.0317,19.045,18.9584,19.0117,591600.0
2009-09-16 09:55:00,28.56,28.73,28.55,28.73,718200.0,19.0183,19.1315,19.0117,19.1315,718200.0
2009-09-16 10:00:00,28.73,28.83,28.65,28.73,986000.0,19.1315,19.1981,19.0783,19.1315,986000.0
2009-09-16 10:05:00,28.73,28.83,28.71,28.79,466900.0,19.1315,19.1981,19.1182,19.1715,466900.0
2009-09-16 10:10:00,28.8,28.83,28.72,28.8,656100.0,19.1782,19.1981,19.1249,19.1782,656100.0
2009-09-16 10:15:00,28.8,28.9,28.77,28.79,611000.0,19.1782,19.2447,19.1582,19.1715,611000.0
2009-09-16 10:20:00,28.79,28.79,28.61,28.67,635100.0,19.1715,19.1715,19.0516,19.0916,635100.0
2009-09-16 10:25:00,28.67,28.74,28.64,28.69,335100.0,19.0916,19.1382,19.0716,19.1049,335100.0
2009-09-16 10:30:00,28.7,28.79,28.66,28.76,387000.0,19.1116,19.1715,19.0849,19.1515,387000.0
2009-09-16 10:35:00,28.76,28.77,28.7,28.76,198400.0,19.1515,19.1582,19.1116,19.1515,198400.0
2009-09-16 10:40:00,28.76,28.86,28.76,28.85,254900.0,19.1515,19.2181,19.1515,19.2114,254900.0
2009-09-16 10:45:00,28.84,28.9,28.82,28.88,376400.0,19.2048,19.2447,19.1915,19.2314,376400.0
2009-09-16 10:50:00,28.89,29.0,28.88,29.0,648800.0,19.2381,19.3113,19.2314,19.3113,648800.0
2009-09-16 10:55:00,29.0,29.0,28.91,28.91,254800.0,19.3113,19.3113,19.2514,19.2514,254800.0
2009-09-16 11:00:00,28.92,28.96,28.92,28.92,207800.0,19.2581,19.2847,19.2581,19.2581,207800.0
2009-09-16 11:05:00,28.92,28.93,28.8,28.85,463500.0,19.2581,19.2647,19.1782,19.2114,463500.0
2009-09-16 11:10:00,28.85,28.95,28.82,28.93,379500.0,19.2114,19.278,19.1915,19.2647,379500.0
2009-09-16 11:15:00,28.92,28.95,28.89,28.92,268900.0,19.2581,19.278,19.2381,19.2581,268900.0
2009-09-16 11:20:00,28.9,28.92,28.84,28.87,381900.0,19.2447,19.2581,19.2048,19.2248,381900.0
2009-09-16 11:25:00,28.87,28.88,28.8,28.82,358900.0,19.2248,19.2314,19.1782,19.1915,358900.0
2009-09-16 11:30:00,28.83,28.91,28.83,28.91,276800.0,19.1981,19.2514,19.1981,19.2514,276800.0
2009-09-16 11:35:00,28.91,28.99,28.9,28.98,293500.0,19.2514,19.3047,19.2447,19.298,293500.0
2009-09-16 11:40:00,28.97,29.04,28.96,29.0,625600.0,19.2914,19.338,19.2847,19.3113,625600.0
2009-09-16 11:45:00,29.04,29.11,29.0,29.09,1061500.0,19.338,19.3846,19.3113,19.3713,1061500.0
2009-09-16 11:50:00,29.09,29.15,29.06,29.15,580700.0,19.3713,19.4112,19.3513,19.4112,580700.0
2009-09-16 11:55:00,29.14,29.29,29.14,29.29,871600.0,19.4046,19.5044,19.4046,19.5044,871600.0
2009-09-16 12:00:00,29.29,29.42,29.26,29.4,769000.0,19.5044,19.591,19.4845,19.5777,769000.0
2009-09-16 12:05:00,29.4,29.48,29.37,29.43,783200.0,19.5777,19.631,19.5577,19.5977,783200.0
2009-09-16 12:10:00,29.42,29.45,29.39,29.39,616000.0,19.591,19.611,19.571,19.571,616000.0
2009-09-16 12:15:00,29.39,29.4,29.31,29.38,577300.0,19.571,19.5777,19.5178,19.5644,577300.0
2009-09-16 12:20:00,29.38,29.44,29.37,29.42,542500.0,19.5644,19.6043,19.5577,19.591,542500.0
2009-09-16 12:25:00,29.41,29.43,29.34,29.34,258300.0,19.5844,19.5977,19.5377,19.5377,258300.0
2009-09-16 12:30:00,29.34,29.36,29.22,29.33,488900.0,19.5377,19.5511,19.4578,19.5311,488900.0
2009-09-16 12:35:00,29.33,29.42,29.32,29.42,505000.0,19.5311,19.591,19.5244,19.591,505000.0
2009-09-16 12:40:00,29.41,29.44,29.39,29.44,341600.0,19.5844,19.6043,19.571,19.6043,341600.0
2009-09-16 12:45:00,29.44,29.48,29.42,29.47,356600.0,19.6043,19.631,19.591,19.6243,356600.0
2009-09-16 12:50:00,29.47,29.48,29.41,29.43,367800.0,19.6243,19.631,19.5844,19.5977,367800.0
2009-09-16 12:55:00,29.43,29.43,29.35,29.38,356500.0,19.5977,19.5977,19.5444,19.5644,356500.0
2009-09-16 13:00:00,29.38,29.48,29.38,29.46,324000.0,19.5644,19.631,19.5644,19.6177,324000.0
2009-09-16 13:05:00,29.46,29.46,29.38,29.4,308100.0,19.6177,19.6177,19.5644,19.5777,308100.0
2009-09-16 13:10:00,29.39,29.4,29.35,29.36,234400.0,19.571,19.5777,19.5444,19.5511,234400.0
2009-09-16 13:15:00,29.36,29.49,29.36,29.48,428500.0,19.5511,19.6376,19.5511,19.631,428500.0
2009-09-16 13:20:00,29.49,29.55,29.42,29.46,928800.0,19.6376,19.6776,19.591,19.6177,928800.0
2009-09-16 13:25:00,29.46,29.56,29.45,29.54,394200.0,19.6177,19.6842,19.611,19.6709,394200.0
2009-09-16 13:30:00,29.54,29.55,29.44,29.45,411600.0,19.6709,19.6776,19.6043,19.611,411600.0
2009-09-16 13:35:00,29.45,29.45,29.38,29.44,350100.0,19.611,19.611,19.5644,19.6043,350100.0
2009-09-16 13:40:00,29.43,29.51,29.43,29.51,251800.0,19.5977,19.6509,19.5977,19.6509,251800.0
2009-09-16 13:45:00,29.49,29.52,29.32,29.36,727400.0,19.6376,19.6576,19.5244,19.5511,727400.0
2009-09-16 13:50:00,29.36,29.37,29.3,29.33,367100.0,19.5511,19.5577,19.5111,19.5311,367100.0
2009-09-16 13:55:00,29.33,29.34,29.27,29.32,496900.0,19.5311,19.5377,19.4911,19.5244,496900.0
2009-09-16 14:00:00,29.32,29.33,29.27,29.32,375200.0,19.5244,19.5311,19.4911,19.5244,375200.0
2009-09-16 14:05:00,29.32,29.32,29.24,29.26,301800.0,19.5244,19.5244,19.4712,19.4845,301800.0
2009-09-16 14:10:00,29.26,29.32,29.22,29.3,627200.0,19.4845,19.5244,19.4578,19.5111,627200.0
2009-09-16 14:15:00,29.3,29.36,29.21,29.23,487500.0,19.5111,19.5511,19.4512,19.4645,487500.0
2009-09-16 14:20:00,29.23,29.25,29.16,29.24,561600.0,19.4645,19.4778,19.4179,19.4712,561600.0
2009-09-16 14:25:00,29.24,29.25,29.07,29.09,803500.0,19.4712,19.4778,19.3579,19.3713,803500.0
2009-09-16 14:30:00,29.1,29.12,29.05,29.06,560200.0,19.3779,19.3912,19.3446,19.3513,560200.0
2009-09-16 14:35:00,29.09,29.09,29.03,29.06,563200.0,19.3713,19.3713,19.3313,19.3513,563200.0
2009-09-16 14:40:00,29.05,29.17,29.05,29.11,597000.0,19.3446,19.4245,19.3446,19.3846,597000.0
2009-09-16 14:45:00,29.1,29.11,29.01,29.06,453100.0,19.3779,19.3846,19.318,19.3513,453100.0
2009-09-16 14:50:00,29.05,29.14,29.05,29.1,490100.0,19.3446,19.4046,19.3446,19.3779,490100.0
2009-09-16 14:55:00,29.1,29.1,29.03,29.03,362600.0,19.3779,19.3779,19.3313,19.3313,362600.0
2009-09-16 15:00:00,29.03,29.08,28.99,29.08,592100.0,19.3313,19.3646,19.3047,19.3646,592100.0
2009-09-16 15:05:00,29.08,29.1,29.05,29.07,294500.0,19.3646,19.3779,19.3446,19.3579,294500.0
2009-09-16 15:10:00,29.06,29.19,29.06,29.18,475000.0,19.3513,19.4379,19.3513,19.4312,475000.0
2009-09-16 15:15:00,29.18,29.22,29.14,29.2,301200.0,19.4312,19.4578,19.4046,19.4445,301200.0
2009-09-16 15:20:00,29.21,29.38,29.19,29.26,714400.0,19.4512,19.5644,19.4379,19.4845,714400.0
2009-09-16 15:25:00,29.27,29.28,29.17,29.28,440100.0,19.4911,19.4978,19.4245,19.4978,440100.0
2009-09-16 15:30:00,29.27,29.38,29.22,29.26,866600.0,19.4911,19.5644,19.4578,19.4845,866600.0
2009-09-16 15:35:00,29.27,29.33,29.26,29.28,487800.0,19.4911,19.5311,19.4845,19.4978,487800.0
2009-09-16 15:40:00,29.28,29.28,29.21,29.21,684600.0,19.4978,19.4978,19.4512,19.4512,684600.0
2009-09-16 15:45:00,29.21,29.32,29.21,29.25,897100.0,19.4512,19.5244,19.4512,19.4778,897100.0
2009-09-16 15:50:00,29.25,29.3,29.21,29.3,1373600.0,19.4778,19.5111,19.4512,19.5111,1373600.0
2009-09-16 15:55:00,29.3,29.44,29.26,29.4,3138800.0,19.5111,19.6043,19.4845,19.5777,3138800.0
2009-09-17 09:30:00,29.24,29.41,29.2,29.28,718400.0,19.4712,19.5844,19.4445,19.4978,718400.0
2009-09-17 09:35:00,29.28,29.34,29.2,29.25,521000.0,19.4978,19.5377,19.4445,19.4778,521000.0
2009-09-17 09:40:00,29.24,29.3,29.07,29.08,840700.0,19.4712,19.5111,19.3579,19.3646,840700.0
2009-09-17 09:45:00,29.09,29.17,29.06,29.07,770600.0,19.3713,19.4245,19.3513,19.3579,770600.0
2009-09-17 09:50:00,29.07,29.19,29.03,29.18,725500.0,19.3579,19.4379,19.3313,19.4312,725500.0
2009-09-17 09:55:00,29.18,29.29,29.13,29.21,634300.0,19.4312,19.5044,19.3979,19.4512,634300.0
2009-09-17 10:00:00,29.21,29.3,29.1,29.13,1229600.0,19.4512,19.5111,19.3779,19.3979,1229600.0
2009-09-17 10:05:00,29.12,29.31,29.06,29.22,753300.0,19.3912,19.5178,19.3513,19.4578,753300.0
2009-09-17 10:10:00,29.23,29.31,29.2,29.31,493300.0,19.4645,19.5178,19.4445,19.5178,493300.0
2009-09-17 10:15:00,29.31,29.34,29.21,29.22,723700.0,19.5178,19.5377,19.4512,19.4578,723700.0
2009-09-17 10:20:00,29.22,29.25,29.15,29.16,786300.0,19.4578,19.4778,19.4112,19.4179,786300.0
2009-09-17 10:25:00,29.17,29.24,29.11,29.22,563100.0,19.4245,19.4712,19.3846,19.4578,563100.0
2009-09-17 10:30:00,29.23,29.25,29.15,29.17,517100.0,19.4645,19.4778,19.4112,19.4245,517100.0
2009-09-17 10:35:00,29.17,29.22,29.15,29.18,340500.0,19.4245,19.4578,19.4112,19.4312,340500.0
2009-09-17 10:40:00,29.17,29.26,29.17,29.21,388400.0,19.4245,19.4845,19.4245,19.4512,388400.0
2009-09-17 10:45:00,29.21,29.26,29.19,29.24,295300.0,19.4512,19.4845,19.4379,19.4712,295300.0
2009-09-17 10:50:00,29.23,29.33,29.23,29.33,567900.0,19.4645,19.5311,19.4645,19.5311,567900.0
2009-09-17 10:55:00,29.32,29.33,29.25,29.28,204400.0,19.5244,19.5311,19.4778,19.4978,204400.0
2009-09-17 11:00:00,29.28,29.37,29.28,29.34,455400.0,19.4978,19.5577,19.4978,19.5377,455400.0
2009-09-17 11:05:00,29.34,29.34,29.27,29.29,257400.0,19.5377,19.5377,19.4911,19.5044,257400.0
2009-09-17 11:10:00,29.29,29.34,29.27,29.29,332500.0,19.5044,19.5377,19.4911,19.5044,332500.0
2009-09-17 11:15:00,29.28,29.31,29.27,29.27,190900.0,19.4978,19.5178,19.4911,19.4911,190900.0
2009-09-17 11:20:00,29.28,29.32,29.27,29.3,160400.0,19.4978,19.5244,19.4911,19.5111,160400.0
2009-09-17 11:25:00,29.31,29.42,29.3,29.42,362900.0,19.5178,19.591,19.5111,19.591,362900.0
2009-09-17 11:30:00,29.42,29.44,29.33,29.35,287100.0,19.591,19.6043,19.5311,19.5444,287100.0
2009-09-17 11:35:00,29.36,29.37,29.22,29.22,546600.0,19.5511,19.5577,19.4578,19.4578,546600.0
2009-09-17 11:40:00,29.23,29.28,29.19,29.22,458200.0,19.4645,19.4978,19.4379,19.4578,458200.0
2009-09-17 11:45:00,29.22,29.25,29.13,29.15,395000.0,19.4578,19.4778,19.3979,19.4112,395000.0
2009-09-17 11:50:00,29.15,29.18,29.13,29.16,543800.0,19.4112,19.4312,19.3979,19.4179,543800.0
2009-09-17 11:55:00,29.17,29.21,29.13,29.2,266200.0,19.4245,19.4512,19.3979,19.4445,266200.0
2009-09-17 12:00:00,29.21,29.24,29.1,29.12,338500.0,19.4512,19.4712,19.3779,19.3912,338500.0
2009-09-17 12:05:00,29.12,29.15,29.06,29.09,403600.0,19.3912,19.4112,19.3513,19.3713,403600.0
2009-09-17 12:10:00,29.09,29.09,28.85,28.87,846300.0,19.3713,19.3713,19.2114,19.2248,846300.0
2009-09-17 12:15:00,28.87,28.94,28.75,28.75,893900.0,19.2248,19.2714,19.1449,19.1449,893900.0
2009-09-17 12:20:00,28.75,28.8,28.64,28.78,757100.0,19.1449,19.1782,19.0716,19.1648,757100.0
2009-09-17 12:25:00,28.79,28.89,28.73,28.86,363300.0,19.1715,19.2381,19.1315,19.2181,363300.0
2009-09-17 12:30:00,28.86,28.93,28.86,28.9,263900.0,19.2181,19.2647,19.2181,19.2447,263900.0
2009-09-17 12:35:00,28.9,28.91,28.75,28.75,508100.0,19.2447,19.2514,19.1449,19.1449,508100.0
2009-09-17 12:40:00,28.75,28.79,28.72,28.77,247200.0,19.1449,19.1715,19.1249,19.1582,247200.0
2009-09-17 12:45:00,28.76,28.77,28.6,28.67,667300.0,19.1515,19.1582,19.045,19.0916,667300.0
2009-09-17 12:50:00,28.66,28.73,28.58,28.67,423100.0,19.0849,19.1315,19.0317,19.0916,423100.0
2009-09-17 12:55:00,28.68,28.75,28.55,28.58,426500.0,19.0982,19.1449,19.0117,19.0317,426500.0
2009-09-17 13:00:00,28.58,28.69,28.56,28.66,376300.0,19.0317,19.1049,19.0183,19.0849,376300.0
2009-09-17 13:05:00,28.65,28.7,28.59,28.7,349700.0,19.0783,19.1116,19.0383,19.1116,349700.0
2009-09-17 13:10:00,28.7,28.73,28.64,28.66,305300.0,19.1116,19.1315,19.0716,19.0849,305300.0
2009-09-17 13:15:00,28.66,28.7,28.63,28.7,134600.0,19.0849,19.1116,19.0649,19.1116,134600.0
2009-09-17 13:20:00,28.7,28.74,28.64,28.69,249000.0,19.1116,19.1382,19.0716,19.1049,249000.0
2009-09-17 13:25:00,28.68,28.72,28.62,28.69,250600.0,19.0982,19.1249,19.0583,19.1049,250600.0
2009-09-17 13:30:00,28.7,28.79,28.65,28.76,273900.0,19.1116,19.1715,19.0783,19.1515,273900.0
2009-09-17 13:35:00,28.77,28.78,28.72,28.78,206200.0,19.1582,19.1648,19.1249,19.1648,206200.0
2009-09-17 13:40:00,28.78,28.86,28.73,28.83,334500.0,19.1648,19.2181,19.1315,19.1981,334500.0
2009-09-17 13:45:00,28.84,28.84,28.78,28.8,175900.0,19.2048,19.2048,19.1648,19.1782,175900.0
2009-09-17 13:50:00,28.81,28.84,28.8,28.8,207100.0,19.1848,19.2048,19.1782,19.1782,207100.0
2009-09-17 13:55:00,28.8,28.94,28.79,28.9,343700.0,19.1782,19.2714,19.1715,19.2447,343700.0
2009-09-17 14:00:00,28.9,28.94,28.84,28.93,330200.0,19.2447,19.2714,19.2048,19.2647,330200.0
2009-09-17 14:05:00,28.92,28.93,28.86,28.86,194600.0,19.2581,19.2647,19.2181,19.2181,194600.0
2009-09-17 14:10:00,28.87,28.89,28.8,28.87,304700.0,19.2248,19.2381,19.1782,19.2248,304700.0
2009-09-17 14:15:00,28.88,28.88,28.78,28.82,165100.0,19.2314,19.2314,19.1648,19.1915,165100.0
2009-09-17 14:20:00,28.82,28.82,28.73,28.74,233700.0,19.1915,19.1915,19.1315,19.1382,233700.0
2009-09-17 14:25:00,28.74,28.82,28.74,28.79,303700.0,19.1382,19.1915,19.1382,19.1715,303700.0
2009-09-17 14:30:00,28.79,28.83,28.78,28.82,316100.0,19.1715,19.1981,19.1648,19.1915,316100.0
2009-09-17 14:35:00,28.82,28.83,28.78,28.79,151300.0,19.1915,19.1981,19.1648,19.1715,151300.0
2009-09-17 14:40:00,28.79,28.9,28.79,28.89,293400.0,19.1715,19.2447,19.1715,19.2381,293400.0
2009-09-17 14:45:00,28.88,28.94,28.86,28.93,336100.0,19.2314,19.2714,19.2181,19.2647,336100.0
2009-09-17 14:50:00,28.93,28.94,28.87,28.87,297400.0,19.2647,19.2714,19.2248,19.2248,297400.0
2009-09-17 14:55:00,28.87,28.88,28.8,28.83,287400.0,19.2248,19.2314,19.1782,19.1981,287400.0
2009-09-17 15:00:00,28.82,28.84,28.77,28.81,235600.0,19.1915,19.2048,19.1582,19.1848,235600.0
2009-09-17 15:05:00,28.82,28.84,28.78,28.81,198900.0,19.1915,19.2048,19.1648,19.1848,198900.0
2009-09-17 15:10:00,28.82,28.84,28.8,28.8,258300.0,19.1915,19.2048,19.1782,19.1782,258300.0
2009-09-17 15:15:00,28.8,28.91,28.79,28.8,389200.0,19.1782,19.2514,19.1715,19.1782,389200.0
2009-09-17 15:20:00,28.83,28.93,28.79,28.89,489100.0,19.1981,19.2647,19.1715,19.2381,489100.0
2009-09-17 15:25:00,28.88,28.9,28.79,28.83,432000.0,19.2314,19.2447,19.1715,19.1981,432000.0
2009-09-17 15:30:00,28.82,28.85,28.79,28.79,363100.0,19.1915,19.2114,19.1715,19.1715,363100.0
2009-09-17 15:35:00,28.79,28.85,28.78,28.83,386700.0,19.1715,19.2114,19.1648,19.1981,386700.0
2009-09-17 15:40:00,28.82,28.83,28.71,28.78,672400.0,19.1915,19.1981,19.1182,19.1648,672400.0
2009-09-17 15:45:00,28.79,28.82,28.69,28.71,582700.0,19.1715,19.1915,19.1049,19.1182,582700.0
2009-09-17 15:50:00,28.71,28.8,28.69,28.73,872800.0,19.1182,19.1782,19.1049,19.1315,872800.0
2009-09-17 15:55:00,28.73,28.83,28.73,28.83,1524300.0,19.1315,19.1981,19.1315,19.1981,1524300.0
2009-09-18 09:30:00,29.08,29.08,28.7,28.72,6616300.0,19.3646,19.3646,19.1116,19.1249,6616300.0
2009-09-18 09:35:00,28.72,28.72,28.56,28.58,688600.0,19.1249,19.1249,19.0183,19.0317,688600.0
2009-09-18 09:40:00,28.58,28.6,28.43,28.52,1149900.0,19.0317,19.045,18.9318,18.9917,1149900.0
2009-09-18 09:45:00,28.53,28.6,28.48,28.56,675700.0,18.9984,19.045,18.9651,19.0183,675700.0
2009-09-18 09:50:00,28.56,28.58,28.52,28.55,720400.0,19.0183,19.0317,18.9917,19.0117,720400.0
2009-09-18 09:55:00,28.56,28.64,28.52,28.61,640100.0,19.0183,19.0716,18.9917,19.0516,640100.0
2009-09-18 10:00:00,28.61,28.63,28.56,28.6,551600.0,19.0516,19.0649,19.0183,19.045,551600.0
2009-09-18 10:05:00,28.59,28.6,28.45,28.48,870100.0,19.0383,19.045,18.9451,18.9651,870100.0
2009-09-18 10:10:00,28.48,28.53,28.46,28.48,474500.0,18.9651,18.9984,18.9517,18.9651,474500.0
2009-09-18 10:15:00,28.48,28.5,28.41,28.49,445900.0,18.9651,18.9784,18.9184,18.9717,445900.0
2009-09-18 10:20:00,28.5,28.53,28.46,28.5,310100.0,18.9784,18.9984,18.9517,18.9784,310100.0
2009-09-18 10:25:00,28.51,28.53,28.4,28.41,489000.0,18.985,18.9984,18.9118,18.9184,489000.0
2009-09-18 10:30:00,28.41,28.42,28.31,28.38,1169900.0,18.9184,18.9251,18.8519,18.8985,1169900.0
2009-09-18 10:35:00,28.38,28.42,28.27,28.28,587700.0,18.8985,18.9251,18.8252,18.8319,587700.0
2009-09-18 10:40:00,28.28,28.32,28.24,28.29,566400.0,18.8319,18.8585,18.8052,18.8385,566400.0
2009-09-18 10:45:00,28.29,28.35,28.23,28.33,638900.0,18.8385,18.8785,18.7986,18.8652,638900.0
2009-09-18 10:50:00,28.33,28.41,28.32,28.4,296500.0,18.8652,18.9184,18.8585,18.9118,296500.0
2009-09-18 10:55:00,28.4,28.43,28.29,28.34,556500.0,18.9118,18.9318,18.8385,18.8718,556500.0
2009-09-18 11:00:00,28.34,28.4,28.31,28.36,333700.0,18.8718,18.9118,18.8519,18.8852,333700.0
2009-09-18 11:05:00,28.36,28.4,28.35,28.38,197400.0,18.8852,18.9118,18.8785,18.8985,197400.0
2009-09-18 11:10:00,28.39,28.46,28.38,28.41,303800.0,18.9051,18.9517,18.8985,18.9184,303800.0
2009-09-18 11:15:00,28.42,28.44,28.4,28.42,244500.0,18.9251,18.9384,18.9118,18.9251,244500.0
2009-09-18 11:20:00,28.41,28.48,28.31,28.47,224800.0,18.9184,18.9651,18.8519,18.9584,224800.0
2009-09-18 11:25:00,28.47,28.49,28.41,28.41,227700.0,18.9584,18.9717,18.9184,18.9184,227700.0
2009-09-18 11:30:00,28.41,28.44,28.4,28.42,267300.0,18.9184,18.9384,18.9118,18.9251,267300.0
2009-09-18 11:35:00,28.42,28.44,28.4,28.42,168900.0,18.9251,18.9384,18.9118,18.9251,168900.0
2009-09-18 11:40:00,28.42,28.43,28.37,28.39,359100.0,18.9251,18.9318,18.8918,18.9051,359100.0
2009-09-18 11:45:00,28.39,28.46,28.39,28.46,171100.0,18.9051,18.9517,18.9051,18.9517,171100.0
2009-09-18 11:50:00,28.46,28.47,28.42,28.43,155600.0,18.9517,18.9584,18.9251,18.9318,155600.0
2009-09-18 11:55:00,28.44,28.48,28.41,28.41,192200.0,18.9384,18.9651,18.9184,18.9184,192200.0
2009-09-18 12:00:00,28.41,28.42,28.37,28.37,307600.0,18.9184,18.9251,18.8918,18.8918,307600.0
2009-09-18 12:05:00,28.37,28.38,28.31,28.35,282400.0,18.8918,18.8985,18.8519,18.8785,282400.0
2009-09-18 12:10:00,28.35,28.45,28.34,28.43,283600.0,18.8785,18.9451,18.8718,18.9318,283600.0
2009-09-18 12:15:00,28.43,28.47,28.4,28.44,274400.0,18.9318,18.9584,18.9118,18.9384,274400.0
2009-09-18 12:20:00,28.43,28.44,28.41,28.41,216000.0,18.9318,18.9384,18.9184,18.9184,216000.0
2009-09-18 12:25:00,28.42,28.42,28.35,28.35,217500.0,18.9251,18.9251,18.8785,18.8785,217500.0
2009-09-18 12:30:00,28.35,28.45,28.35,28.4,438000.0,18.8785,18.9451,18.8785,18.9118,438000.0
2009-09-18 12:35:00,28.4,28.46,28.38,28.42,360300.0,18.9118,18.9517,18.8985,18.9251,360300.0
2009-09-18 12:40:00,28.41,28.45,28.4,28.41,230800.0,18.9184,18.9451,18.9118,18.9184,230800.0
2009-09-18 12:45:00,28.4,28.44,28.4,28.43,119800.0,18.9118,18.9384,18.9118,18.9318,119800.0
2009-09-18 12:50:00,28.44,28.44,28.4,28.42,120400.0,18.9384,18.9384,18.9118,18.9251,120400.0
2009-09-18 12:55:00,28.42,28.52,28.41,28.5,339000.0,18.9251,18.9917,18.9184,18.9784,339000.0
2009-09-18 13:00:00,28.49,28.53,28.48,28.51,218400.0,18.9717,18.9984,18.9651,18.985,218400.0
2009-09-18 13:05:00,28.52,28.53,28.49,28.53,185000.0,18.9917,18.9984,18.9717,18.9984,185000.0
2009-09-18 13:10:00,28.52,28.56,28.4,28.5,268700.0,18.9917,19.0183,18.9118,18.9784,268700.0
2009-09-18 13:15:00,28.5,28.5,28.42,28.42,221600.0,18.9784,18.9784,18.9251,18.9251,221600.0
2009-09-18 13:20:00,28.42,28.45,28.4,28.4,339100.0,18.9251,18.9451,18.9118,18.9118,339100.0
2009-09-18 13:25:00,28.4,28.42,28.38,28.42,106100.0,18.9118,18.9251,18.8985,18.9251,106100.0
2009-09-18 13:30:00,28.42,28.43,28.4,28.41,193300.0,18.9251,18.9318,18.9118,18.9184,193300.0
2009-09-18 13:35:00,28.4,28.42,28.4,28.42,114900.0,18.9118,18.9251,18.9118,18.9251,114900.0
2009-09-18 13:40:00,28.42,28.43,28.41,28.42,78800.0,18.9251,18.9318,18.9184,18.9251,78800.0
2009-09-18 13:45:00,28.43,28.5,28.42,28.48,246000.0,18.9318,18.9784,18.9251,18.9651,246000.0
2009-09-18 13:50:00,28.48,28.49,28.41,28.42,222400.0,18.9651,18.9717,18.9184,18.9251,222400.0
2009-09-18 13:55:00,28.42,28.42,28.36,28.37,333600.0,18.9251,18.9251,18.8852,18.8918,333600.0
2009-09-18 14:00:00,28.37,28.41,28.36,28.41,137900.0,18.8918,18.9184,18.8852,18.9184,137900.0
2009-09-18 14:05:00,28.41,28.43,28.4,28.41,146600.0,18.9184,18.9318,18.9118,18.9184,146600.0
2009-09-18 14:10:00,28.41,28.44,28.41,28.43,134000.0,18.9184,18.9384,18.9184,18.9318,134000.0
2009-09-18 14:15:00,28.43,28.47,28.42,28.43,225200.0,18.9318,18.9584,18.9251,18.9318,225200.0
2009-09-18 14:20:00,28.43,28.44,28.41,28.41,155700.0,18.9318,18.9384,18.9184,18.9184,155700.0
2009-09-18 14:25:00,28.41,28.45,28.39,28.41,516700.0,18.9184,18.9451,18.9051,18.9184,516700.0
2009-09-18 14:30:00,28.41,28.41,28.38,28.4,399600.0,18.9184,18.9184,18.8985,18.9118,399600.0
2009-09-18 14:35:00,28.4,28.42,28.38,28.39,370100.0,18.9118,18.9251,18.8985,18.9051,370100.0
2009-09-18 14:40:00,28.39,28.39,28.34,28.36,384200.0,18.9051,18.9051,18.8718,18.8852,384200.0
2009-09-18 14:45:00,28.35,28.43,28.34,28.42,289200.0,18.8785,18.9318,18.8718,18.9251,289200.0
2009-09-18 14:50:00,28.43,28.44,28.36,28.39,377900.0,18.9318,18.9384,18.8852,18.9051,377900.0
2009-09-18 14:55:00,28.38,28.4,28.35,28.36,363000.0,18.8985,18.9118,18.8785,18.8852,363000.0
2009-09-18 15:00:00,28.37,28.43,28.36,28.42,492000.0,18.8918,18.9318,18.8852,18.9251,492000.0
2009-09-18 15:05:00,28.42,28.47,28.42,28.46,473900.0,18.9251,18.9584,18.9251,18.9517,473900.0
2009-09-18 15:10:00,28.45,28.53,28.45,28.52,434500.0,18.9451,18.9984,18.9451,18.9917,434500.0
2009-09-18 15:15:00,28.51,28.54,28.48,28.48,326100.0,18.985,19.005,18.9651,18.9651,326100.0
2009-09-18 15:20:00,28.49,28.55,28.48,28.55,531100.0,18.9717,19.0117,18.9651,19.0117,531100.0
2009-09-18 15:25:00,28.55,28.62,28.54,28.56,595700.0,19.0117,19.0583,19.005,19.0183,595700.0
2009-09-18 15:30:00,28.56,28.61,28.54,28.6,534700.0,19.0183,19.0516,19.005,19.045,534700.0
2009-09-18 15:35:00,28.61,28.61,28.54,28.54,384000.0,19.0516,19.0516,19.005,19.005,384000.0
2009-09-18 15:40:00,28.54,28.55,28.48,28.49,776600.0,19.005,19.0117,18.9651,18.9717,776600.0
2009-09-18 15:45:00,28.49,28.53,28.48,28.52,607500.0,18.9717,18.9984,18.9651,18.9917,607500.0
2009-09-18 15:50:00,28.51,28.52,28.47,28.48,1426000.0,18.985,18.9917,18.9584,18.9651,1426000.0
2009-09-18 15:55:00,28.48,28.51,28.46,28.48,2055900.0,18.9651,18.985,18.9517,18.9651,2055900.0
2009-09-21 09:30:00,28.39,28.69,28.37,28.5,1438200.0,18.9051,19.1049,18.8918,18.9784,1438200.0
2009-09-21 09:35:00,28.5,28.55,28.4,28.53,902800.0,18.9784,19.0117,18.9118,18.9984,902800.0
2009-09-21 09:40:00,28.53,28.69,28.52,28.59,912000.0,18.9984,19.1049,18.9917,19.0383,912000.0
2009-09-21 09:45:00,28.59,28.63,28.47,28.47,751600.0,19.0383,19.0649,18.9584,18.9584,751600.0
2009-09-21 09:50:00,28.47,28.51,28.42,28.46,686300.0,18.9584,18.985,18.9251,18.9517,686300.0
2009-09-21 09:55:00,28.46,28.47,28.31,28.37,888600.0,18.9517,18.9584,18.8519,18.8918,888600.0
2009-09-21 10:00:00,28.37,28.54,28.36,28.52,805500.0,18.8918,19.005,18.8852,18.9917,805500.0
2009-09-21 10:05:00,28.51,28.52,28.42,28.46,410600.0,18.985,18.9917,18.9251,18.9517,410600.0
2009-09-21 10:10:00,28.45,28.49,28.36,28.36,637500.0,18.9451,18.9717,18.8852,18.8852,637500.0
2009-09-21 10:15:00,28.37,28.43,28.33,28.41,644100.0,18.8918,18.9318,18.8652,18.9184,644100.0
2009-09-21 10:20:00,28.4,28.53,28.4,28.48,525500.0,18.9118,18.9984,18.9118,18.9651,525500.0
2009-09-21 10:25:00,28.48,28.5,28.4,28.47,372300.0,18.9651,18.9784,18.9118,18.9584,372300.0
2009-09-21 10:30:00,28.47,28.5,28.44,28.45,431100.0,18.9584,18.9784,18.9384,18.9451,431100.0
2009-09-21 10:35:00,28.45,28.47,28.4,28.4,394100.0,18.9451,18.9584,18.9118,18.9118,394100.0
2009-09-21 10:40:00,28.4,28.43,28.34,28.35,433200.0,18.9118,18.9318,18.8718,18.8785,433200.0
2009-09-21 10:45:00,28.35,28.38,28.32,28.37,429100.0,18.8785,18.8985,18.8585,18.8918,429100.0
2009-09-21 10:50:00,28.37,28.39,28.3,28.32,352200.0,18.8918,18.9051,18.8452,18.8585,352200.0
2009-09-21 10:55:00,28.32,28.4,28.3,28.39,198400.0,18.8585,18.9118,18.8452,18.9051,198400.0
2009-09-21 11:00:00,28.39,28.4,28.35,28.35,166800.0,18.9051,18.9118,18.8785,18.8785,166800.0
2009-09-21 11:05:00,28.35,28.41,28.34,28.4,595200.0,18.8785,18.9184,18.8718,18.9118,595200.0
2009-09-21 11:10:00,28.4,28.41,28.35,28.36,584000.0,18.9118,18.9184,18.8785,18.8852,584000.0
2009-09-21 11:15:00,28.36,28.46,28.36,28.45,459300.0,18.8852,18.9517,18.8852,18.9451,459300.0
2009-09-21 11:20:00,28.46,28.48,28.41,28.41,430900.0,18.9517,18.9651,18.9184,18.9184,430900.0
2009-09-21 11:25:00,28.41,28.43,28.38,28.39,171200.0,18.9184,18.9318,18.8985,18.9051,171200.0
2009-09-21 11:30:00,28.38,28.46,28.38,28.45,220000.0,18.8985,18.9517,18.8985,18.9451,220000.0
2009-09-21 11:35:00,28.45,28.57,28.45,28.5,570600.0,18.9451,19.025,18.9451,18.9784,570600.0
2009-09-21 11:40:00,28.5,28.56,28.49,28.52,427300.0,18.9784,19.0183,18.9717,18.9917,427300.0
2009-09-21 11:45:00,28.52,28.53,28.5,28.51,159500.0,18.9917,18.9984,18.9784,18.985,159500.0
2009-09-21 11:50:00,28.5,28.57,28.5,28.54,302900.0,18.9784,19.025,18.9784,19.005,302900.0
2009-09-21 11:55:00,28.54,28.59,28.52,28.54,283000.0,19.005,19.0383,18.9917,19.005,283000.0
2009-09-21 12:00:00,28.54,28.56,28.52,28.53,161100.0,19.005,19.0183,18.9917,18.9984,161100.0
2009-09-21 12:05:00,28.54,28.54,28.49,28.49,125600.0,19.005,19.005,18.9717,18.9717,125600.0
2009-09-21 12:10:00,28.5,28.53,28.48,28.51,153200.0,18.9784,18.9984,18.9651,18.985,153200.0
2009-09-21 12:15:00,28.5,28.51,28.45,28.45,185600.0,18.9784,18.985,18.9451,18.9451,185600.0
2009-09-21 12:20:00,28.45,28.49,28.45,28.45,116800.0,18.9451,18.9717,18.9451,18.9451,116800.0
2009-09-21 12:25:00,28.45,28.48,28.44,28.46,207700.0,18.9451,18.9651,18.9384,18.9517,207700.0
2009-09-21 12:30:00,28.46,28.48,28.45,28.46,119300.0,18.9517,18.9651,18.9451,18.9517,119300.0
2009-09-21 12:35:00,28.45,28.46,28.45,28.45,135100.0,18.9451,18.9517,18.9451,18.9451,135100.0
2009-09-21 12:40:00,28.45,28.5,28.45,28.45,168200.0,18.9451,18.9784,18.9451,18.9451,168200.0
2009-09-21 12:45:00,28.45,28.47,28.4,28.41,221500.0,18.9451,18.9584,18.9118,18.9184,221500.0
2009-09-21 12:50:00,28.4,28.44,28.39,28.43,162600.0,18.9118,18.9384,18.9051,18.9318,162600.0
2009-09-21 12:55:00,28.42,28.42,28.38,28.39,159500.0,18.9251,18.9251,18.8985,18.9051,159500.0
2009-09-21 13:00:00,28.39,28.4,28.37,28.38,97700.0,18.9051,18.9118,18.8918,18.8985,97700.0
2009-09-21 13:05:00,28.38,28.39,28.34,28.35,272600.0,18.8985,18.9051,18.8718,18.8785,272600.0
2009-09-21 13:10:00,28.34,28.36,28.33,28.33,245400.0,18.8718,18.8852,18.8652,18.8652,245400.0
2009-09-21 13:15:00,28.33,28.34,28.32,28.32,142300.0,18.8652,18.8718,18.8585,18.8585,142300.0
2009-09-21 13:20:00,28.33,28.34,28.31,28.31,343200.0,18.8652,18.8718,18.8519,18.8519,343200.0
2009-09-21 13:25:00,28.31,28.31,28.28,28.29,348700.0,18.8519,18.8519,18.8319,18.8385,348700.0
2009-09-21 13:30:00,28.29,28.29,28.27,28.29,96600.0,18.8385,18.8385,18.8252,18.8385,96600.0
2009-09-21 13:35:00,28.29,28.31,28.27,28.28,313600.0,18.8385,18.8519,18.8252,18.8319,313600.0
2009-09-21 13:40:00,28.27,28.28,28.25,28.25,317200.0,18.8252,18.8319,18.8119,18.8119,317200.0
2009-09-21 13:45:00,28.25,28.26,28.19,28.19,357000.0,18.8119,18.8186,18.7719,18.7719,357000.0
2009-09-21 13:50:00,28.18,28.2,28.15,28.16,381700.0,18.7653,18.7786,18.7453,18.752,381700.0
2009-09-21 13:55:00,28.17,28.21,28.17,28.2,234700.0,18.7586,18.7853,18.7586,18.7786,234700.0
2009-09-21 14:00:00,28.2,28.3,28.2,28.29,378200.0,18.7786,18.8452,18.7786,18.8385,378200.0
2009-09-21 14:05:00,28.3,28.3,28.24,28.28,473000.0,18.8452,18.8452,18.8052,18.8319,473000.0
2009-09-21 14:10:00,28.28,28.31,28.26,28.29,330800.0,18.8319,18.8519,18.8186,18.8385,330800.0
2009-09-21 14:15:00,28.29,28.31,28.27,28.29,228600.0,18.8385,18.8519,18.8252,18.8385,228600.0
2009-09-21 14:20:00,28.28,28.32,28.28,28.3,131400.0,18.8319,18.8585,18.8319,18.8452,131400.0
2009-09-21 14:25:00,28.3,28.31,28.28,28.3,165900.0,18.8452,18.8519,18.8319,18.8452,165900.0
2009-09-21 14:30:00,28.3,28.33,28.28,28.32,214900.0,18.8452,18.8652,18.8319,18.8585,214900.0
2009-09-21 14:35:00,28.32,28.33,28.31,28.31,268300.0,18.8585,18.8652,18.8519,18.8519,268300.0
2009-09-21 14:40:00,28.31,28.32,28.3,28.32,251700.0,18.8519,18.8585,18.8452,18.8585,251700.0
2009-09-21 14:45:00,28.32,28.35,28.3,28.35,235000.0,18.8585,18.8785,18.8452,18.8785,235000.0
2009-09-21 14:50:00,28.34,28.4,28.34,28.39,240300.0,18.8718,18.9118,18.8718,18.9051,240300.0
2009-09-21 14:55:00,28.39,28.4,28.33,28.35,210800.0,18.9051,18.9118,18.8652,18.8785,210800.0
2009-09-21 15:00:00,28.36,28.36,28.3,28.33,211200.0,18.8852,18.8852,18.8452,18.8652,211200.0
2009-09-21 15:05:00,28.34,28.38,28.3,28.3,279200.0,18.8718,18.8985,18.8452,18.8452,279200.0
2009-09-21 15:10:00,28.3,28.31,28.28,28.28,384800.0,18.8452,18.8519,18.8319,18.8319,384800.0
2009-09-21 15:15:00,28.28,28.38,28.23,28.35,754100.0,18.8319,18.8985,18.7986,18.8785,754100.0
2009-09-21 15:20:00,28.35,28.39,28.34,28.39,417000.0,18.8785,18.9051,18.8718,18.9051,417000.0
2009-09-21 15:25:00,28.38,28.42,28.36,28.36,289400.0,18.8985,18.9251,18.8852,18.8852,289400.0
2009-09-21 15:30:00,28.36,28.37,28.27,28.28,591100.0,18.8852,18.8918,18.8252,18.8319,591100.0
2009-09-21 15:35:00,28.28,28.36,28.27,28.3,665900.0,18.8319,18.8852,18.8252,18.8452,665900.0
2009-09-21 15:40:00,28.29,28.33,28.28,28.32,388700.0,18.8385,18.8652,18.8319,18.8585,388700.0
2009-09-21 15:45:00,28.31,28.32,28.24,28.24,532800.0,18.8519,18.8585,18.8052,18.8052,532800.0
2009-09-21 15:50:00,28.24,28.3,28.22,28.27,725400.0,18.8052,18.8452,18.7919,18.8252,725400.0
2009-09-21 15:55:00,28.27,28.35,28.25,28.28,1194700.0,18.8252,18.8785,18.8119,18.8319,1194700.0
2009-09-22 09:30:00,28.63,28.64,28.4,28.45,1065900.0,19.0649,19.0716,18.9118,18.9451,1065900.0
2009-09-22 09:35:00,28.45,28.47,28.32,28.43,916300.0,18.9451,18.9584,18.8585,18.9318,916300.0
2009-09-22 09:40:00,28.43,28.57,28.39,28.54,874000.0,18.9318,19.025,18.9051,19.005,874000.0
2009-09-22 09:45:00,28.54,28.54,28.45,28.51,619200.0,19.005,19.005,18.9451,18.985,619200.0
2009-09-22 09:50:00,28.5,28.62,28.49,28.61,683600.0,18.9784,19.0583,18.9717,19.0516,683600.0
2009-09-22 09:55:00,28.61,28.67,28.59,28.66,646100.0,19.0516,19.0916,19.0383,19.0849,646100.0
2009-09-22 10:00:00,28.66,28.69,28.62,28.67,1061300.0,19.0849,19.1049,19.0583,19.0916,1061300.0
2009-09-22 10:05:00,28.68,28.76,28.66,28.76,978400.0,19.0982,19.1515,19.0849,19.1515,978400.0
2009-09-22 10:10:00,28.75,28.86,28.75,28.86,960700.0,19.1449,19.2181,19.1449,19.2181,960700.0
2009-09-22 10:15:00,28.85,28.93,28.85,28.92,903800.0,19.2114,19.2647,19.2114,19.2581,903800.0
2009-09-22 10:20:00,28.92,28.98,28.88,28.88,806300.0,19.2581,19.298,19.2314,19.2314,806300.0
2009-09-22 10:25:00,28.88,29.04,28.88,28.95,1047700.0,19.2314,19.338,19.2314,19.278,1047700.0
2009-09-22 10:30:00,28.95,29.01,28.92,29.01,861500.0,19.278,19.318,19.2581,19.318,861500.0
2009-09-22 10:35:00,29.01,29.03,28.96,29.01,738500.0,19.318,19.3313,19.2847,19.318,738500.0
2009-09-22 10:40:00,29.02,29.02,28.97,28.98,424400.0,19.3247,19.3247,19.2914,19.298,424400.0
2009-09-22 10:45:00,28.97,28.98,28.92,28.95,418000.0,19.2914,19.298,19.2581,19.278,418000.0
2009-09-22 10:50:00,28.94,29.03,28.93,29.01,353800.0,19.2714,19.3313,19.2647,19.318,353800.0
2009-09-22 10:55:00,29.02,29.08,29.02,29.03,453300.0,19.3247,19.3646,19.3247,19.3313,453300.0
2009-09-22 11:00:00,29.03,29.16,29.03,29.16,577100.0,19.3313,19.4179,19.3313,19.4179,577100.0
2009-09-22 11:05:00,29.16,29.18,29.1,29.1,446000.0,19.4179,19.4312,19.3779,19.3779,446000.0
2009-09-22 11:10:00,29.1,29.15,29.09,29.13,263800.0,19.3779,19.4112,19.3713,19.3979,263800.0
2009-09-22 11:15:00,29.13,29.14,29.08,29.11,239400.0,19.3979,19.4046,19.3646,19.3846,239400.0
2009-09-22 11:20:00,29.11,29.14,29.02,29.05,426600.0,19.3846,19.4046,19.3247,19.3446,426600.0
2009-09-22 11:25:00,29.05,29.12,29.03,29.07,276900.0,19.3446,19.3912,19.3313,19.3579,276900.0
2009-09-22 11:30:00,29.07,29.13,29.06,29.08,221200.0,19.3579,19.3979,19.3513,19.3646,221200.0
2009-09-22 11:35:00,29.08,29.09,28.99,29.02,242600.0,19.3646,19.3713,19.3047,19.3247,242600.0
2009-09-22 11:40:00,29.03,29.08,29.01,29.06,241400.0,19.3313,19.3646,19.318,19.3513,241400.0
2009-09-22 11:45:00,29.06,29.14,29.05,29.13,345400.0,19.3513,19.4046,19.3446,19.3979,345400.0
2009-09-22 11:50:00,29.12,29.14,29.1,29.13,179800.0,19.3912,19.4046,19.3779,19.3979,179800.0
2009-09-22 11:55:00,29.12,29.13,29.05,29.12,324300.0,19.3912,19.3979,19.3446,19.3912,324300.0
2009-09-22 12:00:00,29.12,29.16,29.11,29.13,390500.0,19.3912,19.4179,19.3846,19.3979,390500.0
2009-09-22 12:05:00,29.13,29.14,29.11,29.12,191700.0,19.3979,19.4046,19.3846,19.3912,191700.0
2009-09-22 12:10:00,29.12,29.23,29.11,29.21,550500.0,19.3912,19.4645,19.3846,19.4512,550500.0
2009-09-22 12:15:00,29.21,29.24,29.17,29.19,454100.0,19.4512,19.4712,19.4245,19.4379,454100.0
2009-09-22 12:20:00,29.2,29.24,29.16,29.23,289200.0,19.4445,19.4712,19.4179,19.4645,289200.0
2009-09-22 12:25:00,29.23,29.29,29.21,29.28,500800.0,19.4645,19.5044,19.4512,19.4978,500800.0
2009-09-22 12:30:00,29.28,29.34,29.27,29.29,357900.0,19.4978,19.5377,19.4911,19.5044,357900.0
2009-09-22 12:35:00,29.29,29.39,29.28,29.32,654900.0,19.5044,19.571,19.4978,19.5244,654900.0
2009-09-22 12:40:00,29.32,29.45,29.31,29.4,601400.0,19.5244,19.611,19.5178,19.5777,601400.0
2009-09-22 12:45:00,29.41,29.44,29.35,29.35,416300.0,19.5844,19.6043,19.5444,19.5444,416300.0
2009-09-22 12:50:00,29.35,29.4,29.35,29.38,245500.0,19.5444,19.5777,19.5444,19.5644,245500.0
2009-09-22 12:55:00,29.38,29.41,29.37,29.39,265400.0,19.5644,19.5844,19.5577,19.571,265400.0
2009-09-22 13:00:00,29.38,29.44,29.38,29.41,267000.0,19.5644,19.6043,19.5644,19.5844,267000.0
2009-09-22 13:05:00,29.4,29.44,29.37,29.4,310500.0,19.5777,19.6043,19.5577,19.5777,310500.0
2009-09-22 13:10:00,29.39,29.44,29.28,29.33,540100.0,19.571,19.6043,19.4978,19.5311,540100.0
2009-09-22 13:15:00,29.31,29.33,29.26,29.3,254600.0,19.5178,19.5311,19.4845,19.5111,254600.0
2009-09-22 13:20:00,29.3,29.32,29.23,29.26,208200.0,19.5111,19.5244,19.4645,19.4845,208200.0
2009-09-22 13:25:00,29.26,29.41,29.22,29.26,285300.0,19.4845,19.5844,19.4578,19.4845,285300.0
2009-09-22 13:30:00,29.25,29.29,29.24,29.25,298800.0,19.4778,19.5044,19.4712,19.4778,298800.0
2009-09-22 13:35:00,29.25,29.26,29.19,29.19,226400.0,19.4778,19.4845,19.4379,19.4379,226400.0
2009-09-22 13:40:00,29.19,29.24,29.17,29.24,256000.0,19.4379,19.4712,19.4245,19.4712,256000.0
2009-09-22 13:45:00,29.24,29.3,29.23,29.29,229900.0,19.4712,19.5111,19.4645,19.5044,229900.0
2009-09-22 13:50:00,29.29,29.34,29.26,29.32,401000.0,19.5044,19.5377,19.4845,19.5244,401000.0
2009-09-22 13:55:00,29.32,29.36,29.31,29.34,307200.0,19.5244,19.5511,19.5178,19.5377,307200.0
2009-09-22 14:00:00,29.34,29.43,29.34,29.41,398300.0,19.5377,19.5977,19.5377,19.5844,398300.0
2009-09-22 14:05:00,29.41,29.45,29.39,29.44,354600.0,19.5844,19.611,19.571,19.6043,354600.0
2009-09-22 14:10:00,29.44,29.45,29.4,29.42,389800.0,19.6043,19.611,19.5777,19.591,389800.0
2009-09-22 14:15:00,29.42,29.43,29.4,29.41,190000.0,19.591,19.5977,19.5777,19.5844,190000.0
2009-09-22 14:20:00,29.41,29.47,29.39,29.47,515100.0,19.5844,19.6243,19.571,19.6243,515100.0
2009-09-22 14:25:00,29.47,29.48,29.42,29.43,350000.0,19.6243,19.631,19.591,19.5977,350000.0
2009-09-22 14:30:00,29.43,29.47,29.35,29.38,479400.0,19.5977,19.6243,19.5444,19.5644,479400.0
2009-09-22 14:35:00,29.38,29.4,29.35,29.4,484700.0,19.5644,19.5777,19.5444,19.5777,484700.0
2009-09-22 14:40:00,29.4,29.48,29.38,29.47,423000.0,19.5777,19.631,19.5644,19.6243,423000.0
2009-09-22 14:45:00,29.46,29.5,29.43,29.48,568400.0,19.6177,19.6443,19.5977,19.631,568400.0
2009-09-22 14:50:00,29.48,29.5,29.45,29.48,325100.0,19.631,19.6443,19.611,19.631,325100.0
2009-09-22 14:55:00,29.48,29.53,29.46,29.52,574300.0,19.631,19.6643,19.6177,19.6576,574300.0
2009-09-22 15:00:00,29.5,29.54,29.46,29.48,437200.0,19.6443,19.6709,19.6177,19.631,437200.0
2009-09-22 15:05:00,29.47,29.48,29.4,29.43,329900.0,19.6243,19.631,19.5777,19.5977,329900.0
2009-09-22 15:10:00,29.43,29.43,29.25,29.32,706100.0,19.5977,19.5977,19.4778,19.5244,706100.0
2009-09-22 15:15:00,29.32,29.45,29.3,29.44,749500.0,19.5244,19.611,19.5111,19.6043,749500.0
2009-09-22 15:20:00,29.44,29.45,29.37,29.44,414500.0,19.6043,19.611,19.5577,19.6043,414500.0
2009-09-22 15:25:00,29.43,29.44,29.36,29.41,335200.0,19.5977,19.6043,19.5511,19.5844,335200.0
2009-09-22 15:30:00,29.42,29.43,29.34,29.35,403000.0,19.591,19.5977,19.5377,19.5444,403000.0
2009-09-22 15:35:00,29.34,29.37,29.33,29.34,386700.0,19.5377,19.5577,19.5311,19.5377,386700.0
2009-09-22 15:40:00,29.33,29.42,29.32,29.32,750900.0,19.5311,19.591,19.5244,19.5244,750900.0
2009-09-22 15:45:00,29.33,29.41,29.31,29.4,916800.0,19.5311,19.5844,19.5178,19.5777,916800.0
2009-09-22 15:50:00,29.4,29.41,29.27,29.29,1456300.0,19.5777,19.5844,19.4911,19.5044,1456300.0
2009-09-22 15:55:00,29.29,29.46,29.26,29.4,2717300.0,19.5044,19.6177,19.4845,19.5777,2717300.0
2009-09-23 09:30:00,29.33,29.41,29.29,29.32,898200.0,19.5311,19.5844,19.5044,19.5244,898200.0
2009-09-23 09:35:00,29.32,29.4,29.23,29.37,529300.0,19.5244,19.5777,19.4645,19.5577,529300.0
2009-09-23 09:40:00,29.36,29.38,29.27,29.31,372300.0,19.5511,19.5644,19.4911,19.5178,372300.0
2009-09-23 09:45:00,29.31,29.32,29.18,29.18,799600.0,19.5178,19.5244,19.4312,19.4312,799600.0
2009-09-23 09:50:00,29.18,29.33,29.18,29.31,443300.0,19.4312,19.5311,19.4312,19.5178,443300.0
2009-09-23 09:55:00,29.31,29.34,29.26,29.31,389500.0,19.5178,19.5377,19.4845,19.5178,389500.0
2009-09-23 10:00:00,29.3,29.33,29.21,29.26,535700.0,19.5111,19.5311,19.4512,19.4845,535700.0
2009-09-23 10:05:00,29.26,29.28,29.21,29.21,326700.0,19.4845,19.4978,19.4512,19.4512,326700.0
2009-09-23 10:10:00,29.21,29.24,29.2,29.24,184000.0,19.4512,19.4712,19.4445,19.4712,184000.0
2009-09-23 10:15:00,29.24,29.35,29.23,29.32,575600.0,19.4712,19.5444,19.4645,19.5244,575600.0
2009-09-23 10:20:00,29.33,29.34,29.25,29.3,302800.0,19.5311,19.5377,19.4778,19.5111,302800.0
2009-09-23 10:25:00,29.3,29.31,29.21,29.21,311800.0,19.5111,19.5178,19.4512,19.4512,311800.0
2009-09-23 10:30:00,29.21,29.29,29.16,29.24,513200.0,19.4512,19.5044,19.4179,19.4712,513200.0
2009-09-23 10:35:00,29.24,29.28,29.18,29.19,385200.0,19.4712,19.4978,19.4312,19.4379,385200.0
2009-09-23 10:40:00,29.2,29.25,29.13,29.23,382500.0,19.4445,19.4778,19.3979,19.4645,382500.0
2009-09-23 10:45:00,29.22,29.25,29.16,29.25,198200.0,19.4578,19.4778,19.4179,19.4778,198200.0
2009-09-23 10:50:00,29.25,29.27,29.18,29.19,238000.0,19.4778,19.4911,19.4312,19.4379,238000.0
2009-09-23 10:55:00,29.2,29.23,29.19,29.2,245000.0,19.4445,19.4645,19.4379,19.4445,245000.0
2009-09-23 11:00:00,29.2,29.2,29.15,29.17,278800.0,19.4445,19.4445,19.4112,19.4245,278800.0
2009-09-23 11:05:00,29.17,29.19,29.15,29.17,181800.0,19.4245,19.4379,19.4112,19.4245,181800.0
2009-09-23 11:10:00,29.16,29.17,29.08,29.1,328400.0,19.4179,19.4245,19.3646,19.3779,328400.0
2009-09-23 11:15:00,29.09,29.1,29.02,29.03,469900.0,19.3713,19.3779,19.3247,19.3313,469900.0
2009-09-23 11:20:00,29.04,29.25,29.03,29.11,465500.0,19.338,19.4778,19.3313,19.3846,465500.0
2009-09-23 11:25:00,29.11,29.15,29.11,29.14,219600.0,19.3846,19.4112,19.3846,19.4046,219600.0
2009-09-23 11:30:00,29.14,29.17,29.13,29.15,121300.0,19.4046,19.4245,19.3979,19.4112,121300.0
2009-09-23 11:35:00,29.15,29.16,29.13,29.16,141800.0,19.4112,19.4179,19.3979,19.4179,141800.0
2009-09-23 11:40:00,29.16,29.2,29.11,29.2,258400.0,19.4179,19.4445,19.3846,19.4445,258400.0
2009-09-23 11:45:00,29.2,29.21,29.15,29.17,197900.0,19.4445,19.4512,19.4112,19.4245,197900.0
2009-09-23 11:50:00,29.17,29.2,29.16,29.19,87500.0,19.4245,19.4445,19.4179,19.4379,87500.0
2009-09-23 11:55:00,29.2,29.29,29.19,29.27,278600.0,19.4445,19.5044,19.4379,19.4911,278600.0
2009-09-23 12:00:00,29.27,29.3,29.27,29.28,209800.0,19.4911,19.5111,19.4911,19.4978,209800.0
2009-09-23 12:05:00,29.28,29.28,29.22,29.23,158700.0,19.4978,19.4978,19.4578,19.4645,158700.0
2009-09-23 12:10:00,29.23,29.25,29.17,29.19,210200.0,19.4645,19.4778,19.4245,19.4379,210200.0
2009-09-23 12:15:00,29.19,29.22,29.19,29.21,88900.0,19.4379,19.4578,19.4379,19.4512,88900.0
2009-09-23 12:20:00,29.22,29.24,29.19,29.2,149400.0,19.4578,19.4712,19.4379,19.4445,149400.0
2009-09-23 12:25:00,29.2,29.22,29.19,29.2,121900.0,19.4445,19.4578,19.4379,19.4445,121900.0
2009-09-23 12:30:00,29.19,29.25,29.19,29.2,259300.0,19.4379,19.4778,19.4379,19.4445,259300.0
2009-09-23 12:35:00,29.2,29.23,29.19,29.22,117000.0,19.4445,19.4645,19.4379,19.4578,117000.0
2009-09-23 12:40:00,29.22,29.25,29.2,29.25,109600.0,19.4578,19.4778,19.4445,19.4778,109600.0
2009-09-23 12:45:00,29.25,29.25,29.22,29.24,68900.0,19.4778,19.4778,19.4578,19.4712,68900.0
2009-09-23 12:50:00,29.24,29.24,29.19,29.22,96600.0,19.4712,19.4712,19.4379,19.4578,96600.0
2009-09-23 12:55:00,29.22,29.24,29.2,29.22,101400.0,19.4578,19.4712,19.4445,19.4578,101400.0
2009-09-23 13:00:00,29.22,29.23,29.17,29.2,187500.0,19.4578,19.4645,19.4245,19.4445,187500.0
2009-09-23 13:05:00,29.2,29.21,29.17,29.2,133600.0,19.4445,19.4512,19.4245,19.4445,133600.0
2009-09-23 13:10:00,29.19,29.21,29.19,29.21,58500.0,19.4379,19.4512,19.4379,19.4512,58500.0
2009-09-23 13:15:00,29.21,29.24,29.2,29.24,126800.0,19.4512,19.4712,19.4445,19.4712,126800.0
2009-09-23 13:20:00,29.24,29.25,29.23,29.25,243600.0,19.4712,19.4778,19.4645,19.4778,243600.0
2009-09-23 13:25:00,29.24,29.24,29.19,29.23,169500.0,19.4712,19.4712,19.4379,19.4645,169500.0
2009-09-23 13:30:00,29.23,29.25,29.19,29.19,196100.0,19.4645,19.4778,19.4379,19.4379,196100.0
2009-09-23 13:35:00,29.2,29.24,29.19,29.21,136800.0,19.4445,19.4712,19.4379,19.4512,136800.0
2009-09-23 13:40:00,29.21,29.22,29.2,29.22,48200.0,19.4512,19.4578,19.4445,19.4578,48200.0
2009-09-23 13:45:00,29.22,29.23,29.2,29.22,127300.0,19.4578,19.4645,19.4445,19.4578,127300.0
2009-09-23 13:50:00,29.22,29.23,29.19,29.22,122400.0,19.4578,19.4645,19.4379,19.4578,122400.0
2009-09-23 13:55:00,29.22,29.25,29.21,29.24,266100.0,19.4578,19.4778,19.4512,19.4712,266100.0
2009-09-23 14:00:00,29.24,29.25,29.21,29.22,210500.0,19.4712,19.4778,19.4512,19.4578,210500.0
2009-09-23 14:05:00,29.21,29.25,29.21,29.22,178600.0,19.4512,19.4778,19.4512,19.4578,178600.0
2009-09-23 14:10:00,29.22,29.23,29.17,29.22,153700.0,19.4578,19.4645,19.4245,19.4578,153700.0
2009-09-23 14:15:00,29.23,29.33,29.17,29.32,679000.0,19.4645,19.5311,19.4245,19.5244,679000.0
2009-09-23 14:20:00,29.31,29.33,29.22,29.26,749300.0,19.5178,19.5311,19.4578,19.4845,749300.0
2009-09-23 14:25:00,29.26,29.34,29.26,29.33,469900.0,19.4845,19.5377,19.4845,19.5311,469900.0
2009-09-23 14:30:00,29.33,29.35,29.27,29.33,862900.0,19.5311,19.5444,19.4911,19.5311,862900.0
2009-09-23 14:35:00,29.33,29.35,29.26,29.27,838600.0,19.5311,19.5444,19.4845,19.4911,838600.0
2009-09-23 14:40:00,29.28,29.29,29.25,29.26,405900.0,19.4978,19.5044,19.4778,19.4845,405900.0
2009-09-23 14:45:00,29.26,29.3,29.25,29.29,479600.0,19.4845,19.5111,19.4778,19.5044,479600.0
2009-09-23 14:50:00,29.28,29.34,29.26,29.32,410000.0,19.4978,19.5377,19.4845,19.5244,410000.0
2009-09-23 14:55:00,29.31,29.32,29.26,29.31,1856300.0,19.5178,19.5244,19.4845,19.5178,1856300.0
2009-09-23 15:00:00,29.32,29.37,29.31,29.35,660000.0,19.5244,19.5577,19.5178,19.5444,660000.0
2009-09-23 15:05:00,29.35,29.4,29.33,29.39,570900.0,19.5444,19.5777,19.5311,19.571,570900.0
2009-09-23 15:10:00,29.39,29.39,29.3,29.35,973700.0,19.571,19.571,19.5111,19.5444,973700.0
2009-09-23 15:15:00,29.36,29.36,29.27,29.34,707400.0,19.5511,19.5511,19.4911,19.5377,707400.0
2009-09-23 15:20:00,29.34,29.34,29.2,29.28,1126100.0,19.5377,19.5377,19.4445,19.4978,1126100.0
2009-09-23 15:25:00,29.28,29.34,29.27,29.31,817400.0,19.4978,19.5377,19.4911,19.5178,817400.0
2009-09-23 15:30:00,29.31,29.32,29.16,29.18,1209500.0,19.5178,19.5244,19.4179,19.4312,1209500.0
2009-09-23 15:35:00,29.18,29.27,29.15,29.21,727900.0,19.4312,19.4911,19.4112,19.4512,727900.0
2009-09-23 15:40:00,29.21,29.25,29.18,29.18,559700.0,19.4512,19.4778,19.4312,19.4312,559700.0
2009-09-23 15:45:00,29.19,29.2,29.03,29.08,1167800.0,19.4379,19.4445,19.3313,19.3646,1167800.0
2009-09-23 15:50:00,29.08,29.08,28.84,28.92,1870200.0,19.3646,19.3646,19.2048,19.2581,1870200.0
2009-09-23 15:55:00,28.92,28.95,28.71,28.8,3035300.0,19.2581,19.278,19.1182,19.1782,3035300.0
2009-09-24 09:30:00,28.9,29.04,28.87,29.0,879700.0,19.2447,19.338,19.2248,19.3113,879700.0
2009-09-24 09:35:00,29.01,29.03,28.88,28.89,547500.0,19.318,19.3313,19.2314,19.2381,547500.0
2009-09-24 09:40:00,28.89,29.0,28.88,28.95,570300.0,19.2381,19.3113,19.2314,19.278,570300.0
2009-09-24 09:45:00,28.94,29.05,28.91,29.03,580300.0,19.2714,19.3446,19.2514,19.3313,580300.0
2009-09-24 09:50:00,29.03,29.1,28.99,29.01,590500.0,19.3313,19.3779,19.3047,19.318,590500.0
2009-09-24 09:55:00,29.02,29.19,28.93,29.01,555400.0,19.3247,19.4379,19.2647,19.318,555400.0
2009-09-24 10:00:00,29.13,29.15,28.75,28.81,1455300.0,19.3979,19.4112,19.1449,19.1848,1455300.0
2009-09-24 10:05:00,28.81,28.82,28.58,28.63,1400500.0,19.1848,19.1915,19.0317,19.0649,1400500.0
2009-09-24 10:10:00,28.63,28.73,28.45,28.45,918600.0,19.0649,19.1315,18.9451,18.9451,918600.0
2009-09-24 10:15:00,28.45,28.52,28.39,28.47,614300.0,18.9451,18.9917,18.9051,18.9584,614300.0
2009-09-24 10:20:00,28.48,28.68,28.39,28.63,1037400.0,18.9651,19.0982,18.9051,19.0649,1037400.0
2009-09-24 10:25:00,28.63,28.63,28.49,28.52,448200.0,19.0649,19.0649,18.9717,18.9917,448200.0
2009-09-24 10:30:00,28.51,28.51,28.33,28.51,637600.0,18.985,18.985,18.8652,18.985,637600.0
2009-09-24 10:35:00,28.51,28.51,28.37,28.43,493800.0,18.985,18.985,18.8918,18.9318,493800.0
2009-09-24 10:40:00,28.43,28.43,28.28,28.32,740400.0,18.9318,18.9318,18.8319,18.8585,740400.0
2009-09-24 10:45:00,28.33,28.4,28.26,28.4,820600.0,18.8652,18.9118,18.8186,18.9118,820600.0
2009-09-24 10:50:00,28.4,28.56,28.37,28.56,518100.0,18.9118,19.0183,18.8918,19.0183,518100.0
2009-09-24 10:55:00,28.56,28.67,28.55,28.62,695500.0,19.0183,19.0916,19.0117,19.0583,695500.0
2009-09-24 11:00:00,28.62,28.62,28.5,28.5,525900.0,19.0583,19.0583,18.9784,18.9784,525900.0
2009-09-24 11:05:00,28.5,28.57,28.45,28.52,381700.0,18.9784,19.025,18.9451,18.9917,381700.0
2009-09-24 11:10:00,28.52,28.6,28.51,28.55,268400.0,18.9917,19.045,18.985,19.0117,268400.0
2009-09-24 11:15:00,28.55,28.56,28.46,28.49,339000.0,19.0117,19.0183,18.9517,18.9717,339000.0
2009-09-24 11:20:00,28.48,28.51,28.36,28.38,413200.0,18.9651,18.985,18.8852,18.8985,413200.0
2009-09-24 11:25:00,28.38,28.5,28.36,28.5,315500.0,18.8985,18.9784,18.8852,18.9784,315500.0
2009-09-24 11:30:00,28.5,28.54,28.45,28.46,351100.0,18.9784,19.005,18.9451,18.9517,351100.0
2009-09-24 11:35:00,28.45,28.47,28.41,28.44,186800.0,18.9451,18.9584,18.9184,18.9384,186800.0
2009-09-24 11:40:00,28.44,28.49,28.41,28.48,147000.0,18.9384,18.9717,18.9184,18.9651,147000.0
2009-09-24 11:45:00,28.49,28.53,28.44,28.49,304300.0,18.9717,18.9984,18.9384,18.9717,304300.0
2009-09-24 11:50:00,28.49,28.52,28.38,28.43,224000.0,18.9717,18.9917,18.8985,18.9318,224000.0
2009-09-24 11:55:00,28.43,28.49,28.39,28.46,237900.0,18.9318,18.9717,18.9051,18.9517,237900.0
2009-09-24 12:00:00,28.46,28.48,28.42,28.47,158800.0,18.9517,18.9651,18.9251,18.9584,158800.0
2009-09-24 12:05:00,28.47,28.48,28.42,28.45,180200.0,18.9584,18.9651,18.9251,18.9451,180200.0
2009-09-24 12:10:00,28.45,28.46,28.41,28.45,127200.0,18.9451,18.9517,18.9184,18.9451,127200.0
2009-09-24 12:15:00,28.44,28.45,28.41,28.41,144700.0,18.9384,18.9451,18.9184,18.9184,144700.0
2009-09-24 12:20:00,28.41,28.51,28.41,28.48,274000.0,18.9184,18.985,18.9184,18.9651,274000.0
2009-09-24 12:25:00,28.49,28.49,28.4,28.43,215100.0,18.9717,18.9717,18.9118,18.9318,215100.0
2009-09-24 12:30:00,28.42,28.46,28.41,28.41,136700.0,18.9251,18.9517,18.9184,18.9184,136700.0
2009-09-24 12:35:00,28.41,28.42,28.37,28.39,214400.0,18.9184,18.9251,18.8918,18.9051,214400.0
2009-09-24 12:40:00,28.39,28.43,28.39,28.39,187300.0,18.9051,18.9318,18.9051,18.9051,187300.0
2009-09-24 12:45:00,28.39,28.4,28.32,28.37,266400.0,18.9051,18.9118,18.8585,18.8918,266400.0
2009-09-24 12:50:00,28.36,28.36,28.26,28.27,697600.0,18.8852,18.8852,18.8186,18.8252,697600.0
2009-09-24 12:55:00,28.27,28.27,28.17,28.19,740600.0,18.8252,18.8252,18.7586,18.7719,740600.0
2009-09-24 13:00:00,28.18,28.24,28.17,28.19,409700.0,18.7653,18.8052,18.7586,18.7719,409700.0
2009-09-24 13:05:00,28.19,28.25,28.17,28.25,274400.0,18.7719,18.8119,18.7586,18.8119,274400.0
2009-09-24 13:10:00,28.25,28.29,28.24,28.26,200500.0,18.8119,18.8385,18.8052,18.8186,200500.0
2009-09-24 13:15:00,28.25,28.28,28.22,28.22,287700.0,18.8119,18.8319,18.7919,18.7919,287700.0
2009-09-24 13:20:00,28.22,28.24,28.19,28.23,384600.0,18.7919,18.8052,18.7719,18.7986,384600.0
2009-09-24 13:25:00,28.21,28.22,28.13,28.17,452900.0,18.7853,18.7919,18.732,18.7586,452900.0
2009-09-24 13:30:00,28.17,28.19,28.12,28.14,330600.0,18.7586,18.7719,18.7253,18.7387,330600.0
2009-09-24 13:35:00,28.15,28.15,28.08,28.14,345400.0,18.7453,18.7453,18.6987,18.7387,345400.0
2009-09-24 13:40:00,28.14,28.2,27.98,28.0,886200.0,18.7387,18.7786,18.6321,18.6454,886200.0
2009-09-24 13:45:00,28.01,28.13,28.0,28.1,559800.0,18.6521,18.732,18.6454,18.712,559800.0
2009-09-24 13:50:00,28.11,28.13,27.99,28.0,385500.0,18.7187,18.732,18.6388,18.6454,385500.0
2009-09-24 13:55:00,28.01,28.13,28.0,28.09,472100.0,18.6521,18.732,18.6454,18.7054,472100.0
2009-09-24 14:00:00,28.08,28.1,28.03,28.1,283200.0,18.6987,18.712,18.6654,18.712,283200.0
2009-09-24 14:05:00,28.09,28.1,28.01,28.01,256800.0,18.7054,18.712,18.6521,18.6521,256800.0
2009-09-24 14:10:00,28.01,28.07,27.98,28.0,456200.0,18.6521,18.692,18.6321,18.6454,456200.0
2009-09-24 14:15:00,28.01,28.02,27.93,28.02,579800.0,18.6521,18.6587,18.5988,18.6587,579800.0
2009-09-24 14:20:00,28.02,28.06,27.92,27.97,465700.0,18.6587,18.6854,18.5922,18.6254,465700.0
2009-09-24 14:25:00,27.96,28.06,27.94,28.04,344000.0,18.6188,18.6854,18.6055,18.6721,344000.0
2009-09-24 14:30:00,28.04,28.17,28.03,28.14,453100.0,18.6721,18.7586,18.6654,18.7387,453100.0
2009-09-24 14:35:00,28.15,28.26,28.12,28.26,620900.0,18.7453,18.8186,18.7253,18.8186,620900.0
2009-09-24 14:40:00,28.25,28.26,28.2,28.25,614800.0,18.8119,18.8186,18.7786,18.8119,614800.0
2009-09-24 14:45:00,28.25,28.25,28.2,28.23,548800.0,18.8119,18.8119,18.7786,18.7986,548800.0
2009-09-24 14:50:00,28.23,28.3,28.23,28.29,404800.0,18.7986,18.8452,18.7986,18.8385,404800.0
2009-09-24 14:55:00,28.28,28.43,28.28,28.41,708800.0,18.8319,18.9318,18.8319,18.9184,708800.0
2009-09-24 15:00:00,28.41,28.44,28.32,28.37,749500.0,18.9184,18.9384,18.8585,18.8918,749500.0
2009-09-24 15:05:00,28.37,28.43,28.32,28.38,540200.0,18.8918,18.9318,18.8585,18.8985,540200.0
2009-09-24 15:10:00,28.39,28.55,28.38,28.53,770700.0,18.9051,19.0117,18.8985,18.9984,770700.0
2009-09-24 15:15:00,28.53,28.54,28.42,28.42,558000.0,18.9984,19.005,18.9251,18.9251,558000.0
2009-09-24 15:20:00,28.43,28.53,28.4,28.44,498000.0,18.9318,18.9984,18.9118,18.9384,498000.0
2009-09-24 15:25:00,28.44,28.5,28.41,28.5,617200.0,18.9384,18.9784,18.9184,18.9784,617200.0
2009-09-24 15:30:00,28.49,28.55,28.37,28.39,848900.0,18.9717,19.0117,18.8918,18.9051,848900.0
2009-09-24 15:35:00,28.39,28.46,28.33,28.36,447600.0,18.9051,18.9517,18.8652,18.8852,447600.0
2009-09-24 15:40:00,28.37,28.41,28.33,28.41,618000.0,18.8918,18.9184,18.8652,18.9184,618000.0
2009-09-24 15:45:00,28.42,28.5,28.4,28.44,685800.0,18.9251,18.9784,18.9118,18.9384,685800.0
2009-09-24 15:50:00,28.44,28.51,28.37,28.4,1023600.0,18.9384,18.985,18.8918,18.9118,1023600.0
2009-09-24 15:55:00,28.4,28.44,28.31,28.42,2529300.0,18.9118,18.9384,18.8519,18.9251,2529300.0
2009-09-25 09:30:00,28.27,28.37,28.06,28.09,863300.0,18.8252,18.8918,18.6854,18.7054,863300.0
2009-09-25 09:35:00,28.08,28.11,28.01,28.05,540600.0,18.6987,18.7187,18.6521,18.6787,540600.0
2009-09-25 09:40:00,28.05,28.18,27.98,28.14,817900.0,18.6787,18.7653,18.6321,18.7387,817900.0
2009-09-25 09:45:00,28.14,28.14,28.02,28.02,761400.0,18.7387,18.7387,18.6587,18.6587,761400.0
2009-09-25 09:50:00,28.02,28.09,27.97,28.04,544600.0,18.6587,18.7054,18.6254,18.6721,544600.0
2009-09-25 09:55:00,28.03,28.1,27.99,28.04,526200.0,18.6654,18.712,18.6388,18.6721,526200.0
2009-09-25 10:00:00,28.03,28.17,27.92,28.12,1003100.0,18.6654,18.7586,18.5922,18.7253,1003100.0
2009-09-25 10:05:00,28.11,28.33,28.1,28.27,681000.0,18.7187,18.8652,18.712,18.8252,681000.0
2009-09-25 10:10:00,28.27,28.34,28.2,28.29,729900.0,18.8252,18.8718,18.7786,18.8385,729900.0
2009-09-25 10:15:00,28.28,28.32,28.17,28.22,397300.0,18.8319,18.8585,18.7586,18.7919,397300.0
2009-09-25 10:20:00,28.23,28.27,28.1,28.12,316000.0,18.7986,18.8252,18.712,18.7253,316000.0
2009-09-25 10:25:00,28.12,28.15,28.02,28.06,433400.0,18.7253,18.7453,18.6587,18.6854,433400.0
2009-09-25 10:30:00,28.07,28.14,28.06,28.09,297800.0,18.692,18.7387,18.6854,18.7054,297800.0
2009-09-25 10:35:00,28.08,28.11,28.03,28.03,340100.0,18.6987,18.7187,18.6654,18.6654,340100.0
2009-09-25 10:40:00,28.03,28.09,28.02,28.07,272500.0,18.6654,18.7054,18.6587,18.692,272500.0
2009-09-25 10:45:00,28.06,28.13,28.06,28.09,289000.0,18.6854,18.732,18.6854,18.7054,289000.0
2009-09-25 10:50:00,28.09,28.15,28.03,28.08,381100.0,18.7054,18.7453,18.6654,18.6987,381100.0
2009-09-25 10:55:00,28.07,28.13,28.07,28.1,285400.0,18.692,18.732,18.692,18.712,285400.0
2009-09-25 11:00:00,28.1,28.12,28.03,28.09,295700.0,18.712,18.7253,18.6654,18.7054,295700.0
2009-09-25 11:05:00,28.09,28.14,28.06,28.1,211700.0,18.7054,18.7387,18.6854,18.712,211700.0
2009-09-25 11:10:00,28.09,28.09,28.02,28.07,401400.0,18.7054,18.7054,18.6587,18.692,401400.0
2009-09-25 11:15:00,28.08,28.12,28.05,28.07,265100.0,18.6987,18.7253,18.6787,18.692,265100.0
2009-09-25 11:20:00,28.07,28.15,28.07,28.11,247900.0,18.692,18.7453,18.692,18.7187,247900.0
2009-09-25 11:25:00,28.11,28.13,28.06,28.09,202700.0,18.7187,18.732,18.6854,18.7054,202700.0
2009-09-25 11:30:00,28.1,28.14,28.09,28.12,206300.0,18.712,18.7387,18.7054,18.7253,206300.0
2009-09-25 11:35:00,28.13,28.15,28.08,28.15,290900.0,18.732,18.7453,18.6987,18.7453,290900.0
2009-09-25 11:40:00,28.14,28.19,28.12,28.18,390200.0,18.7387,18.7719,18.7253,18.7653,390200.0
2009-09-25 11:45:00,28.17,28.17,28.09,28.1,179700.0,18.7586,18.7586,18.7054,18.712,179700.0
2009-09-25 11:50:00,28.1,28.12,28.07,28.08,142100.0,18.712,18.7253,18.692,18.6987,142100.0
2009-09-25 11:55:00,28.08,28.08,27.99,28.05,355900.0,18.6987,18.6987,18.6388,18.6787,355900.0
2009-09-25 12:00:00,28.04,28.06,28.01,28.04,304000.0,18.6721,18.6854,18.6521,18.6721,304000.0
2009-09-25 12:05:00,28.04,28.1,28.04,28.08,127300.0,18.6721,18.712,18.6721,18.6987,127300.0
2009-09-25 12:10:00,28.09,28.1,28.05,28.05,177300.0,18.7054,18.712,18.6787,18.6787,177300.0
2009-09-25 12:15:00,28.06,28.06,27.93,27.93,547600.0,18.6854,18.6854,18.5988,18.5988,547600.0
2009-09-25 12:20:00,27.94,27.95,27.84,27.95,518500.0,18.6055,18.6121,18.5389,18.6121,518500.0
2009-09-25 12:25:00,27.95,27.96,27.87,27.88,319700.0,18.6121,18.6188,18.5589,18.5655,319700.0
2009-09-25 12:30:00,27.88,27.89,27.82,27.82,198700.0,18.5655,18.5722,18.5256,18.5256,198700.0
2009-09-25 12:35:00,27.82,27.91,27.82,27.86,341100.0,18.5256,18.5855,18.5256,18.5522,341100.0
2009-09-25 12:40:00,27.86,27.91,27.84,27.91,164600.0,18.5522,18.5855,18.5389,18.5855,164600.0
2009-09-25 12:45:00,27.92,27.95,27.89,27.94,192300.0,18.5922,18.6121,18.5722,18.6055,192300.0
2009-09-25 12:50:00,27.95,28.01,27.94,28.0,235800.0,18.6121,18.6521,18.6055,18.6454,235800.0
2009-09-25 12:55:00,28.01,28.02,27.95,27.98,316700.0,18.6521,18.6587,18.6121,18.6321,316700.0
2009-09-25 13:00:00,27.99,28.01,27.95,27.97,217800.0,18.6388,18.6521,18.6121,18.6254,217800.0
2009-09-25 13:05:00,27.97,27.98,27.87,27.89,637300.0,18.6254,18.6321,18.5589,18.5722,637300.0
2009-09-25 13:10:00,27.89,27.91,27.84,27.87,392900.0,18.5722,18.5855,18.5389,18.5589,392900.0
2009-09-25 13:15:00,27.88,27.88,27.84,27.85,251400.0,18.5655,18.5655,18.5389,18.5455,251400.0
2009-09-25 13:20:00,27.86,27.9,27.8,27.8,343000.0,18.5522,18.5788,18.5122,18.5122,343000.0
2009-09-25 13:25:00,27.83,27.97,27.79,27.94,518400.0,18.5322,18.6254,18.5056,18.6055,518400.0
2009-09-25 13:30:00,27.95,27.96,27.9,27.92,226700.0,18.6121,18.6188,18.5788,18.5922,226700.0
2009-09-25 13:35:00,27.92,27.92,27.87,27.88,123700.0,18.5922,18.5922,18.5589,18.5655,123700.0
2009-09-25 13:40:00,27.88,27.94,27.88,27.92,262200.0,18.5655,18.6055,18.5655,18.5922,262200.0
2009-09-25 13:45:00,27.92,27.94,27.91,27.93,140600.0,18.5922,18.6055,18.5855,18.5988,140600.0
2009-09-25 13:50:00,27.93,27.95,27.9,27.94,185300.0,18.5988,18.6121,18.5788,18.6055,185300.0
2009-09-25 13:55:00,27.94,28.06,27.92,28.05,366900.0,18.6055,18.6854,18.5922,18.6787,366900.0
2009-09-25 14:00:00,28.05,28.12,28.05,28.05,657000.0,18.6787,18.7253,18.6787,18.6787,657000.0
2009-09-25 14:05:00,28.06,28.12,28.05,28.07,231000.0,18.6854,18.7253,18.6787,18.692,231000.0
2009-09-25 14:10:00,28.07,28.1,28.05,28.08,160200.0,18.692,18.712,18.6787,18.6987,160200.0
2009-09-25 14:15:00,28.08,28.1,28.03,28.05,290900.0,18.6987,18.712,18.6654,18.6787,290900.0
2009-09-25 14:20:00,28.06,28.16,28.05,28.13,1680800.0,18.6854,18.752,18.6787,18.732,1680800.0
2009-09-25 14:25:00,28.13,28.15,28.11,28.13,200400.0,18.732,18.7453,18.7187,18.732,200400.0
2009-09-25 14:30:00,28.13,28.16,28.09,28.16,169300.0,18.732,18.752,18.7054,18.752,169300.0
2009-09-25 14:35:00,28.15,28.23,28.15,28.21,496400.0,18.7453,18.7986,18.7453,18.7853,496400.0
2009-09-25 14:40:00,28.21,28.24,28.19,28.22,161100.0,18.7853,18.8052,18.7719,18.7919,161100.0
2009-09-25 14:45:00,28.22,28.31,28.22,28.29,430600.0,18.7919,18.8519,18.7919,18.8385,430600.0
2009-09-25 14:50:00,28.3,28.41,28.27,28.39,538200.0,18.8452,18.9184,18.8252,18.9051,538200.0
2009-09-25 14:55:00,28.39,28.4,28.35,28.37,316900.0,18.9051,18.9118,18.8785,18.8918,316900.0
2009-09-25 15:00:00,28.38,28.4,28.31,28.38,495100.0,18.8985,18.9118,18.8519,18.8985,495100.0
2009-09-25 15:05:00,28.37,28.41,28.33,28.33,220200.0,18.8918,18.9184,18.8652,18.8652,220200.0
2009-09-25 15:10:00,28.34,28.38,28.33,28.37,256100.0,18.8718,18.8985,18.8652,18.8918,256100.0
2009-09-25 15:15:00,28.37,28.37,28.32,28.36,225400.0,18.8918,18.8918,18.8585,18.8852,225400.0
2009-09-25 15:20:00,28.35,28.43,28.34,28.39,382200.0,18.8785,18.9318,18.8718,18.9051,382200.0
2009-09-25 15:25:00,28.4,28.44,28.35,28.43,345500.0,18.9118,18.9384,18.8785,18.9318,345500.0
2009-09-25 15:30:00,28.42,28.43,28.37,28.39,355300.0,18.9251,18.9318,18.8918,18.9051,355300.0
2009-09-25 15:35:00,28.4,28.4,28.29,28.29,553600.0,18.9118,18.9118,18.8385,18.8385,553600.0
2009-09-25 15:40:00,28.29,28.3,28.22,28.23,796400.0,18.8385,18.8452,18.7919,18.7986,796400.0
2009-09-25 15:45:00,28.23,28.29,28.15,28.27,733100.0,18.7986,18.8385,18.7453,18.8252,733100.0
2009-09-25 15:50:00,28.27,28.34,28.26,28.28,893800.0,18.8252,18.8718,18.8186,18.8319,893800.0
2009-09-25 15:55:00,28.28,28.29,28.18,28.23,1602500.0,18.8319,18.8385,18.7653,18.7986,1602500.0
2009-09-28 09:30:00,28.31,28.33,28.12,28.15,574000.0,18.8519,18.8652,18.7253,18.7453,574000.0
2009-09-28 09:35:00,28.15,28.26,28.11,28.16,333900.0,18.7453,18.8186,18.7187,18.752,333900.0
2009-09-28 09:40:00,28.16,28.16,28.07,28.08,352800.0,18.752,18.752,18.692,18.6987,352800.0
2009-09-28 09:45:00,28.08,28.2,28.07,28.16,639500.0,18.6987,18.7786,18.692,18.752,639500.0
2009-09-28 09:50:00,28.16,28.21,28.08,28.14,497000.0,18.752,18.7853,18.6987,18.7387,497000.0
2009-09-28 09:55:00,28.14,28.16,28.01,28.13,601500.0,18.7387,18.752,18.6521,18.732,601500.0
2009-09-28 10:00:00,28.13,28.28,28.1,28.26,920800.0,18.732,18.8319,18.712,18.8186,920800.0
2009-09-28 10:05:00,28.26,28.3,28.24,28.26,550800.0,18.8186,18.8452,18.8052,18.8186,550800.0
2009-09-28 10:10:00,28.26,28.27,28.19,28.21,242700.0,18.8186,18.8252,18.7719,18.7853,242700.0
2009-09-28 10:15:00,28.21,28.26,28.2,28.22,342800.0,18.7853,18.8186,18.7786,18.7919,342800.0
2009-09-28 10:20:00,28.21,28.3,28.19,28.27,415700.0,18.7853,18.8452,18.7719,18.8252,415700.0
2009-09-28 10:25:00,28.26,28.28,28.23,28.27,171900.0,18.8186,18.8319,18.7986,18.8252,171900.0
2009-09-28 10:30:00,28.27,28.32,28.21,28.24,467300.0,18.8252,18.8585,18.7853,18.8052,467300.0
2009-09-28 10:35:00,28.24,28.28,28.2,28.2,242400.0,18.8052,18.8319,18.7786,18.7786,242400.0
2009-09-28 10:40:00,28.21,28.26,28.2,28.2,212700.0,18.7853,18.8186,18.7786,18.7786,212700.0
2009-09-28 10:45:00,28.2,28.23,28.16,28.16,233800.0,18.7786,18.7986,18.752,18.752,233800.0
2009-09-28 10:50:00,28.17,28.2,28.15,28.15,211100.0,18.7586,18.7786,18.7453,18.7453,211100.0
2009-09-28 10:55:00,28.16,28.2,28.15,28.2,187300.0,18.752,18.7786,18.7453,18.7786,187300.0
2009-09-28 11:00:00,28.2,28.25,28.19,28.23,284500.0,18.7786,18.8119,18.7719,18.7986,284500.0
2009-09-28 11:05:00,28.24,28.26,28.23,28.25,247500.0,18.8052,18.8186,18.7986,18.8119,247500.0
2009-09-28 11:10:00,28.25,28.33,28.24,28.28,425400.0,18.8119,18.8652,18.8052,18.8319,425400.0
2009-09-28 11:15:00,28.29,28.31,28.28,28.28,73300.0,18.8385,18.8519,18.8319,18.8319,73300.0
2009-09-28 11:20:00,28.28,28.34,28.28,28.32,238800.0,18.8319,18.8718,18.8319,18.8585,238800.0
2009-09-28 11:25:00,28.3,28.33,28.28,28.33,158400.0,18.8452,18.8652,18.8319,18.8652,158400.0
2009-09-28 11:30:00,28.33,28.34,28.3,28.33,326800.0,18.8652,18.8718,18.8452,18.8652,326800.0
2009-09-28 11:35:00,28.34,28.39,28.3,28.38,277700.0,18.8718,18.9051,18.8452,18.8985,277700.0
2009-09-28 11:40:00,28.37,28.4,28.35,28.35,236100.0,18.8918,18.9118,18.8785,18.8785,236100.0
2009-09-28 11:45:00,28.35,28.41,28.35,28.4,208100.0,18.8785,18.9184,18.8785,18.9118,208100.0
2009-09-28 11:50:00,28.4,28.46,28.38,28.44,336500.0,18.9118,18.9517,18.8985,18.9384,336500.0
2009-09-28 11:55:00,28.44,28.44,28.39,28.42,196500.0,18.9384,18.9384,18.9051,18.9251,196500.0
2009-09-28 12:00:00,28.41,28.43,28.39,28.41,148700.0,18.9184,18.9318,18.9051,18.9184,148700.0
2009-09-28 12:05:00,28.4,28.46,28.39,28.42,272300.0,18.9118,18.9517,18.9051,18.9251,272300.0
2009-09-28 12:10:00,28.43,28.43,28.37,28.4,194400.0,18.9318,18.9318,18.8918,18.9118,194400.0
2009-09-28 12:15:00,28.4,28.4,28.39,28.39,65000.0,18.9118,18.9118,18.9051,18.9051,65000.0
2009-09-28 12:20:00,28.4,28.4,28.38,28.4,101500.0,18.9118,18.9118,18.8985,18.9118,101500.0
2009-09-28 12:25:00,28.4,28.42,28.39,28.41,146900.0,18.9118,18.9251,18.9051,18.9184,146900.0
2009-09-28 12:30:00,28.4,28.41,28.38,28.41,89700.0,18.9118,18.9184,18.8985,18.9184,89700.0
2009-09-28 12:35:00,28.4,28.4,28.38,28.39,71800.0,18.9118,18.9118,18.8985,18.9051,71800.0
2009-09-28 12:40:00,28.39,28.44,28.39,28.44,212900.0,18.9051,18.9384,18.9051,18.9384,212900.0
2009-09-28 12:45:00,28.44,28.44,28.4,28.4,206600.0,18.9384,18.9384,18.9118,18.9118,206600.0
2009-09-28 12:50:00,28.41,28.41,28.35,28.35,277800.0,18.9184,18.9184,18.8785,18.8785,277800.0
2009-09-28 12:55:00,28.35,28.36,28.26,28.26,489400.0,18.8785,18.8852,18.8186,18.8186,489400.0
2009-09-28 13:00:00,28.27,28.34,28.26,28.34,320100.0,18.8252,18.8718,18.8186,18.8718,320100.0
2009-09-28 13:05:00,28.34,28.34,28.3,28.33,190100.0,18.8718,18.8718,18.8452,18.8652,190100.0
2009-09-28 13:10:00,28.32,28.33,28.32,28.33,54000.0,18.8585,18.8652,18.8585,18.8652,54000.0
2009-09-28 13:15:00,28.32,28.35,28.31,28.31,207500.0,18.8585,18.8785,18.8519,18.8519,207500.0
2009-09-28 13:20:00,28.32,28.34,28.3,28.32,225100.0,18.8585,18.8718,18.8452,18.8585,225100.0
2009-09-28 13:25:00,28.33,28.35,28.31,28.34,130000.0,18.8652,18.8785,18.8519,18.8718,130000.0
2009-09-28 13:30:00,28.34,28.37,28.34,28.36,131700.0,18.8718,18.8918,18.8718,18.8852,131700.0
2009-09-28 13:35:00,28.36,28.4,28.35,28.39,113700.0,18.8852,18.9118,18.8785,18.9051,113700.0
2009-09-28 13:40:00,28.4,28.44,28.39,28.41,406400.0,18.9118,18.9384,18.9051,18.9184,406400.0
2009-09-28 13:45:00,28.41,28.45,28.39,28.41,320600.0,18.9184,18.9451,18.9051,18.9184,320600.0
2009-09-28 13:50:00,28.41,28.42,28.37,28.37,309800.0,18.9184,18.9251,18.8918,18.8918,309800.0
2009-09-28 13:55:00,28.37,28.38,28.34,28.35,181700.0,18.8918,18.8985,18.8718,18.8785,181700.0
2009-09-28 14:00:00,28.36,28.41,28.35,28.41,147300.0,18.8852,18.9184,18.8785,18.9184,147300.0
2009-09-28 14:05:00,28.4,28.43,28.37,28.39,259900.0,18.9118,18.9318,18.8918,18.9051,259900.0
2009-09-28 14:10:00,28.39,28.43,28.36,28.42,256500.0,18.9051,18.9318,18.8852,18.9251,256500.0
2009-09-28 14:15:00,28.43,28.5,28.39,28.5,206600.0,18.9318,18.9784,18.9051,18.9784,206600.0
2009-09-28 14:20:00,28.49,28.5,28.46,28.49,402900.0,18.9717,18.9784,18.9517,18.9717,402900.0
2009-09-28 14:25:00,28.5,28.52,28.46,28.51,353300.0,18.9784,18.9917,18.9517,18.985,353300.0
2009-09-28 14:30:00,28.52,28.52,28.45,28.48,231700.0,18.9917,18.9917,18.9451,18.9651,231700.0
2009-09-28 14:35:00,28.48,28.52,28.46,28.51,300000.0,18.9651,18.9917,18.9517,18.985,300000.0
2009-09-28 14:40:00,28.52,28.55,28.51,28.53,169600.0,18.9917,19.0117,18.985,18.9984,169600.0
2009-09-28 14:45:00,28.53,28.55,28.51,28.54,188700.0,18.9984,19.0117,18.985,19.005,188700.0
2009-09-28 14:50:00,28.53,28.55,28.5,28.52,240000.0,18.9984,19.0117,18.9784,18.9917,240000.0
2009-09-28 14:55:00,28.52,28.57,28.49,28.52,465700.0,18.9917,19.025,18.9717,18.9917,465700.0
2009-09-28 15:00:00,28.52,28.54,28.49,28.54,267600.0,18.9917,19.005,18.9717,19.005,267600.0
2009-09-28 15:05:00,28.54,28.59,28.53,28.58,377600.0,19.005,19.0383,18.9984,19.0317,377600.0
2009-09-28 15:10:00,28.57,28.58,28.53,28.53,249100.0,19.025,19.0317,18.9984,18.9984,249100.0
2009-09-28 15:15:00,28.54,28.59,28.52,28.57,221000.0,19.005,19.0383,18.9917,19.025,221000.0
2009-09-28 15:20:00,28.57,28.66,28.57,28.65,581500.0,19.025,19.0849,19.025,19.0783,581500.0
2009-09-28 15:25:00,28.66,28.69,28.65,28.68,297300.0,19.0849,19.1049,19.0783,19.0982,297300.0
2009-09-28 15:30:00,28.67,28.71,28.63,28.7,576500.0,19.0916,19.1182,19.0649,19.1116,576500.0
2009-09-28 15:35:00,28.7,28.73,28.69,28.71,694000.0,19.1116,19.1315,19.1049,19.1182,694000.0
2009-09-28 15:40:00,28.71,28.74,28.62,28.68,632500.0,19.1182,19.1382,19.0583,19.0982,632500.0
2009-09-28 15:45:00,28.67,28.7,28.59,28.64,953400.0,19.0916,19.1116,19.0383,19.0716,953400.0
2009-09-28 15:50:00,28.64,28.78,28.61,28.76,1291300.0,19.0716,19.1648,19.0516,19.1515,1291300.0
2009-09-28 15:55:00,28.76,28.9,28.74,28.89,2694400.0,19.1515,19.2447,19.1382,19.2381,2694400.0
2009-09-29 09:30:00,28.7,28.88,28.65,28.83,865000.0,19.1116,19.2314,19.0783,19.1981,865000.0
2009-09-29 09:35:00,28.83,28.94,28.8,28.86,534100.0,19.1981,19.2714,19.1782,19.2181,534100.0
2009-09-29 09:40:00,28.87,28.97,28.86,28.96,914100.0,19.2248,19.2914,19.2181,19.2847,914100.0
2009-09-29 09:45:00,28.95,28.95,28.85,28.85,531500.0,19.278,19.278,19.2114,19.2114,531500.0
2009-09-29 09:50:00,28.86,28.86,28.7,28.7,798900.0,19.2181,19.2181,19.1116,19.1116,798900.0
2009-09-29 09:55:00,28.71,28.89,28.69,28.87,640600.0,19.1182,19.2381,19.1049,19.2248,640600.0
2009-09-29 10:00:00,28.86,28.86,28.39,28.48,1742200.0,19.2181,19.2181,18.9051,18.9651,1742200.0
2009-09-29 10:05:00,28.48,28.6,28.45,28.59,868700.0,18.9651,19.045,18.9451,19.0383,868700.0
2009-09-29 10:10:00,28.59,28.8,28.54,28.76,731900.0,19.0383,19.1782,19.005,19.1515,731900.0
2009-09-29 10:15:00,28.76,28.82,28.64,28.64,522100.0,19.1515,19.1915,19.0716,19.0716,522100.0
2009-09-29 10:20:00,28.64,28.77,28.62,28.73,528300.0,19.0716,19.1582,19.0583,19.1315,528300.0
2009-09-29 10:25:00,28.73,28.81,28.72,28.81,387600.0,19.1315,19.1848,19.1249,19.1848,387600.0
2009-09-29 10:30:00,28.8,28.87,28.8,28.83,563300.0,19.1782,19.2248,19.1782,19.1981,563300.0
2009-09-29 10:35:00,28.83,28.87,28.78,28.86,262500.0,19.1981,19.2248,19.1648,19.2181,262500.0
2009-09-29 10:40:00,28.87,28.87,28.76,28.77,210100.0,19.2248,19.2248,19.1515,19.1582,210100.0
2009-09-29 10:45:00,28.77,28.78,28.7,28.72,553000.0,19.1582,19.1648,19.1116,19.1249,553000.0
2009-09-29 10:50:00,28.72,28.72,28.63,28.67,332500.0,19.1249,19.1249,19.0649,19.0916,332500.0
2009-09-29 10:55:00,28.66,28.7,28.55,28.56,312300.0,19.0849,19.1116,19.0117,19.0183,312300.0
2009-09-29 11:00:00,28.56,28.61,28.5,28.55,308100.0,19.0183,19.0516,18.9784,19.0117,308100.0
2009-09-29 11:05:00,28.55,28.6,28.53,28.57,191400.0,19.0117,19.045,18.9984,19.025,191400.0
2009-09-29 11:10:00,28.57,28.62,28.56,28.62,169800.0,19.025,19.0583,19.0183,19.0583,169800.0
2009-09-29 11:15:00,28.62,28.66,28.59,28.61,183600.0,19.0583,19.0849,19.0383,19.0516,183600.0
2009-09-29 11:20:00,28.61,28.63,28.56,28.63,250000.0,19.0516,19.0649,19.0183,19.0649,250000.0
2009-09-29 11:25:00,28.63,28.69,28.63,28.65,192600.0,19.0649,19.1049,19.0649,19.0783,192600.0
2009-09-29 11:30:00,28.66,28.68,28.62,28.63,156600.0,19.0849,19.0982,19.0583,19.0649,156600.0
2009-09-29 11:35:00,28.63,28.65,28.57,28.59,136900.0,19.0649,19.0783,19.025,19.0383,136900.0
2009-09-29 11:40:00,28.58,28.61,28.55,28.57,155800.0,19.0317,19.0516,19.0117,19.025,155800.0
2009-09-29 11:45:00,28.57,28.6,28.52,28.59,283800.0,19.025,19.045,18.9917,19.0383,283800.0
2009-09-29 11:50:00,28.59,28.62,28.52,28.62,218000.0,19.0383,19.0583,18.9917,19.0583,218000.0
2009-09-29 11:55:00,28.62,28.65,28.6,28.6,127700.0,19.0583,19.0783,19.045,19.045,127700.0
2009-09-29 12:00:00,28.6,28.65,28.6,28.62,131000.0,19.045,19.0783,19.045,19.0583,131000.0
2009-09-29 12:05:00,28.63,28.65,28.59,28.64,132300.0,19.0649,19.0783,19.0383,19.0716,132300.0
2009-09-29 12:10:00,28.65,28.71,28.59,28.69,185900.0,19.0783,19.1182,19.0383,19.1049,185900.0
2009-09-29 12:15:00,28.7,28.71,28.66,28.67,106400.0,19.1116,19.1182,19.0849,19.0916,106400.0
2009-09-29 12:20:00,28.66,28.7,28.63,28.63,200700.0,19.0849,19.1116,19.0649,19.0649,200700.0
2009-09-29 12:25:00,28.64,28.7,28.63,28.65,138900.0,19.0716,19.1116,19.0649,19.0783,138900.0
2009-09-29 12:30:00,28.65,28.7,28.65,28.68,138600.0,19.0783,19.1116,19.0783,19.0982,138600.0
2009-09-29 12:35:00,28.69,28.69,28.58,28.68,157100.0,19.1049,19.1049,19.0317,19.0982,157100.0
2009-09-29 12:40:00,28.68,28.71,28.67,28.69,139700.0,19.0982,19.1182,19.0916,19.1049,139700.0
2009-09-29 12:45:00,28.69,28.73,28.68,28.69,125300.0,19.1049,19.1315,19.0982,19.1049,125300.0
2009-09-29 12:50:00,28.69,28.74,28.67,28.71,141200.0,19.1049,19.1382,19.0916,19.1182,141200.0
2009-09-29 12:55:00,28.71,28.73,28.69,28.72,207000.0,19.1182,19.1315,19.1049,19.1249,207000.0
2009-09-29 13:00:00,28.72,28.81,28.7,28.8,352500.0,19.1249,19.1848,19.1116,19.1782,352500.0
2009-09-29 13:05:00,28.8,28.87,28.8,28.84,334800.0,19.1782,19.2248,19.1782,19.2048,334800.0
2009-09-29 13:10:00,28.83,28.88,28.83,28.87,208000.0,19.1981,19.2314,19.1981,19.2248,208000.0
2009-09-29 13:15:00,28.87,28.87,28.82,28.84,163900.0,19.2248,19.2248,19.1915,19.2048,163900.0
2009-09-29 13:20:00,28.84,28.87,28.83,28.85,97200.0,19.2048,19.2248,19.1981,19.2114,97200.0
2009-09-29 13:25:00,28.85,28.86,28.82,28.82,86800.0,19.2114,19.2181,19.1915,19.1915,86800.0
2009-09-29 13:30:00,28.82,28.83,28.79,28.82,103600.0,19.1915,19.1981,19.1715,19.1915,103600.0
2009-09-29 13:35:00,28.81,28.88,28.8,28.85,223700.0,19.1848,19.2314,19.1782,19.2114,223700.0
2009-09-29 13:40:00,28.85,28.86,28.81,28.83,142500.0,19.2114,19.2181,19.1848,19.1981,142500.0
2009-09-29 13:45:00,28.83,28.85,28.81,28.81,132400.0,19.1981,19.2114,19.1848,19.1848,132400.0
2009-09-29 13:50:00,28.81,28.82,28.79,28.79,159500.0,19.1848,19.1915,19.1715,19.1715,159500.0
2009-09-29 13:55:00,28.79,28.8,28.77,28.79,168600.0,19.1715,19.1782,19.1582,19.1715,168600.0
2009-09-29 14:00:00,28.8,28.8,28.74,28.74,206400.0,19.1782,19.1782,19.1382,19.1382,206400.0
2009-09-29 14:05:00,28.75,28.76,28.7,28.7,347300.0,19.1449,19.1515,19.1116,19.1116,347300.0
2009-09-29 14:10:00,28.71,28.74,28.68,28.74,322500.0,19.1182,19.1382,19.0982,19.1382,322500.0
2009-09-29 14:15:00,28.74,28.76,28.72,28.75,195000.0,19.1382,19.1515,19.1249,19.1449,195000.0
2009-09-29 14:20:00,28.75,28.77,28.74,28.75,177300.0,19.1449,19.1582,19.1382,19.1449,177300.0
2009-09-29 14:25:00,28.75,28.76,28.71,28.72,476700.0,19.1449,19.1515,19.1182,19.1249,476700.0
2009-09-29 14:30:00,28.73,28.74,28.62,28.63,296900.0,19.1315,19.1382,19.0583,19.0649,296900.0
2009-09-29 14:35:00,28.63,28.67,28.63,28.64,157000.0,19.0649,19.0916,19.0649,19.0716,157000.0
2009-09-29 14:40:00,28.64,28.65,28.62,28.64,112100.0,19.0716,19.0783,19.0583,19.0716,112100.0
2009-09-29 14:45:00,28.64,28.68,28.62,28.66,183000.0,19.0716,19.0982,19.0583,19.0849,183000.0
2009-09-29 14:50:00,28.66,28.75,28.65,28.75,294500.0,19.0849,19.1449,19.0783,19.1449,294500.0
2009-09-29 14:55:00,28.75,28.78,28.7,28.73,256600.0,19.1449,19.1648,19.1116,19.1315,256600.0
2009-09-29 15:00:00,28.73,28.76,28.72,28.73,128800.0,19.1315,19.1515,19.1249,19.1315,128800.0
2009-09-29 15:05:00,28.72,28.77,28.71,28.71,136300.0,19.1249,19.1582,19.1182,19.1182,136300.0
2009-09-29 15:10:00,28.71,28.74,28.62,28.64,424800.0,19.1182,19.1382,19.0583,19.0716,424800.0
2009-09-29 15:15:00,28.64,28.64,28.61,28.61,312200.0,19.0716,19.0716,19.0516,19.0516,312200.0
2009-09-29 15:20:00,28.61,28.66,28.6,28.62,263100.0,19.0516,19.0849,19.045,19.0583,263100.0
2009-09-29 15:25:00,28.63,28.63,28.51,28.52,442500.0,19.0649,19.0649,18.985,18.9917,442500.0
2009-09-29 15:30:00,28.52,28.55,28.5,28.52,441300.0,18.9917,19.0117,18.9784,18.9917,441300.0
2009-09-29 15:35:00,28.52,28.54,28.5,28.5,324400.0,18.9917,19.005,18.9784,18.9784,324400.0
2009-09-29 15:40:00,28.5,28.51,28.43,28.45,710600.0,18.9784,18.985,18.9318,18.9451,710600.0
2009-09-29 15:45:00,28.45,28.53,28.43,28.45,733700.0,18.9451,18.9984,18.9318,18.9451,733700.0
2009-09-29 15:50:00,28.46,28.48,28.38,28.42,965500.0,18.9517,18.9651,18.8985,18.9251,965500.0
2009-09-29 15:55:00,28.41,28.42,28.3,28.34,1991200.0,18.9184,18.9251,18.8452,18.8718,1991200.0
2009-09-30 09:30:00,28.43,28.53,28.36,28.52,690900.0,18.9318,18.9984,18.8852,18.9917,690900.0
2009-09-30 09:35:00,28.5,28.68,28.47,28.56,586200.0,18.9784,19.0982,18.9584,19.0183,586200.0
2009-09-30 09:40:00,28.57,28.57,28.43,28.43,683400.0,19.025,19.025,18.9318,18.9318,683400.0
2009-09-30 09:45:00,28.43,28.43,28.15,28.16,1038000.0,18.9318,18.9318,18.7453,18.752,1038000.0
2009-09-30 09:50:00,28.17,28.27,28.06,28.22,819600.0,18.7586,18.8252,18.6854,18.7919,819600.0
2009-09-30 09:55:00,28.22,28.23,28.03,28.1,893300.0,18.7919,18.7986,18.6654,18.712,893300.0
2009-09-30 10:00:00,28.09,28.19,28.02,28.14,863100.0,18.7054,18.7719,18.6587,18.7387,863100.0
2009-09-30 10:05:00,28.14,28.2,28.04,28.1,434300.0,18.7387,18.7786,18.6721,18.712,434300.0
2009-09-30 10:10:00,28.1,28.2,28.07,28.18,460200.0,18.712,18.7786,18.692,18.7653,460200.0
2009-09-30 10:15:00,28.18,28.18,28.09,28.14,237900.0,18.7653,18.7653,18.7054,18.7387,237900.0
2009-09-30 10:20:00,28.14,28.18,28.07,28.1,350000.0,18.7387,18.7653,18.692,18.712,350000.0
2009-09-30 10:25:00,28.1,28.2,28.08,28.18,435500.0,18.712,18.7786,18.6987,18.7653,435500.0
2009-09-30 10:30:00,28.19,28.19,28.06,28.14,647900.0,18.7719,18.7719,18.6854,18.7387,647900.0
2009-09-30 10:35:00,28.14,28.15,28.04,28.09,397400.0,18.7387,18.7453,18.6721,18.7054,397400.0
2009-09-30 10:40:00,28.09,28.09,28.0,28.06,366200.0,18.7054,18.7054,18.6454,18.6854,366200.0
2009-09-30 10:45:00,28.06,28.12,28.04,28.04,468300.0,18.6854,18.7253,18.6721,18.6721,468300.0
2009-09-30 10:50:00,28.05,28.09,28.04,28.05,385300.0,18.6787,18.7054,18.6721,18.6787,385300.0
2009-09-30 10:55:00,28.06,28.09,27.97,28.09,449500.0,18.6854,18.7054,18.6254,18.7054,449500.0
2009-09-30 11:00:00,28.09,28.14,28.07,28.1,304700.0,18.7054,18.7387,18.692,18.712,304700.0
2009-09-30 11:05:00,28.1,28.13,28.06,28.06,207700.0,18.712,18.732,18.6854,18.6854,207700.0
2009-09-30 11:10:00,28.06,28.1,28.05,28.07,130500.0,18.6854,18.712,18.6787,18.692,130500.0
2009-09-30 11:15:00,28.06,28.14,28.06,28.13,334800.0,18.6854,18.7387,18.6854,18.732,334800.0
2009-09-30 11:20:00,28.12,28.17,28.09,28.11,293100.0,18.7253,18.7586,18.7054,18.7187,293100.0
2009-09-30 11:25:00,28.11,28.16,28.11,28.11,208000.0,18.7187,18.752,18.7187,18.7187,208000.0
2009-09-30 11:30:00,28.11,28.13,28.08,28.1,221700.0,18.7187,18.732,18.6987,18.712,221700.0
2009-09-30 11:35:00,28.1,28.11,28.04,28.06,210700.0,18.712,18.7187,18.6721,18.6854,210700.0
2009-09-30 11:40:00,28.05,28.08,28.02,28.03,259900.0,18.6787,18.6987,18.6587,18.6654,259900.0
2009-09-30 11:45:00,28.03,28.09,28.03,28.05,177400.0,18.6654,18.7054,18.6654,18.6787,177400.0
2009-09-30 11:50:00,28.06,28.16,28.05,28.15,446100.0,18.6854,18.752,18.6787,18.7453,446100.0
2009-09-30 11:55:00,28.15,28.15,28.11,28.11,352600.0,18.7453,18.7453,18.7187,18.7187,352600.0
2009-09-30 12:00:00,28.11,28.14,28.09,28.12,178600.0,18.7187,18.7387,18.7054,18.7253,178600.0
2009-09-30 12:05:00,28.11,28.11,28.04,28.07,268600.0,18.7187,18.7187,18.6721,18.692,268600.0
2009-09-30 12:10:00,28.07,28.1,28.06,28.1,226200.0,18.692,18.712,18.6854,18.712,226200.0
2009-09-30 12:15:00,28.09,28.18,28.09,28.11,399400.0,18.7054,18.7653,18.7054,18.7187,399400.0
2009-09-30 12:20:00,28.1,28.15,28.1,28.14,272900.0,18.712,18.7453,18.712,18.7387,272900.0
2009-09-30 12:25:00,28.13,28.18,28.12,28.17,429600.0,18.732,18.7653,18.7253,18.7586,429600.0
2009-09-30 12:30:00,28.17,28.23,28.16,28.17,301800.0,18.7586,18.7986,18.752,18.7586,301800.0
2009-09-30 12:35:00,28.17,28.2,28.16,28.16,198400.0,18.7586,18.7786,18.752,18.752,198400.0
2009-09-30 12:40:00,28.16,28.23,28.16,28.18,311300.0,18.752,18.7986,18.752,18.7653,311300.0
2009-09-30 12:45:00,28.18,28.24,28.17,28.17,350700.0,18.7653,18.8052,18.7586,18.7586,350700.0
2009-09-30 12:50:00,28.17,28.26,28.16,28.24,638500.0,18.7586,18.8186,18.752,18.8052,638500.0
2009-09-30 12:55:00,28.24,28.25,28.22,28.22,383900.0,18.8052,18.8119,18.7919,18.7919,383900.0
2009-09-30 13:00:00,28.23,28.37,28.22,28.35,660500.0,18.7986,18.8918,18.7919,18.8785,660500.0
2009-09-30 13:05:00,28.35,28.36,28.27,28.29,490700.0,18.8785,18.8852,18.8252,18.8385,490700.0
2009-09-30 13:10:00,28.3,28.33,28.27,28.3,187800.0,18.8452,18.8652,18.8252,18.8452,187800.0
2009-09-30 13:15:00,28.31,28.31,28.24,28.27,210800.0,18.8519,18.8519,18.8052,18.8252,210800.0
2009-09-30 13:20:00,28.28,28.32,28.24,28.26,230800.0,18.8319,18.8585,18.8052,18.8186,230800.0
2009-09-30 13:25:00,28.25,28.26,28.22,28.23,99300.0,18.8119,18.8186,18.7919,18.7986,99300.0
2009-09-30 13:30:00,28.22,28.22,28.17,28.17,297000.0,18.7919,18.7919,18.7586,18.7586,297000.0
2009-09-30 13:35:00,28.18,28.21,28.14,28.14,280300.0,18.7653,18.7853,18.7387,18.7387,280300.0
2009-09-30 13:40:00,28.14,28.2,28.14,28.2,259200.0,18.7387,18.7786,18.7387,18.7786,259200.0
2009-09-30 13:45:00,28.2,28.22,28.18,28.21,179200.0,18.7786,18.7919,18.7653,18.7853,179200.0
2009-09-30 13:50:00,28.21,28.28,28.21,28.28,158900.0,18.7853,18.8319,18.7853,18.8319,158900.0
2009-09-30 13:55:00,28.28,28.28,28.22,28.23,211200.0,18.8319,18.8319,18.7919,18.7986,211200.0
2009-09-30 14:00:00,28.24,28.25,28.17,28.25,301900.0,18.8052,18.8119,18.7586,18.8119,301900.0
2009-09-30 14:05:00,28.25,28.26,28.2,28.21,198200.0,18.8119,18.8186,18.7786,18.7853,198200.0
2009-09-30 14:10:00,28.22,28.23,28.19,28.22,99100.0,18.7919,18.7986,18.7719,18.7919,99100.0
2009-09-30 14:15:00,28.22,28.26,28.2,28.23,146000.0,18.7919,18.8186,18.7786,18.7986,146000.0
2009-09-30 14:20:00,28.22,28.23,28.19,28.2,182800.0,18.7919,18.7986,18.7719,18.7786,182800.0
2009-09-30 14:25:00,28.2,28.24,28.2,28.2,133900.0,18.7786,18.8052,18.7786,18.7786,133900.0
2009-09-30 14:30:00,28.2,28.25,28.17,28.24,276200.0,18.7786,18.8119,18.7586,18.8052,276200.0
2009-09-30 14:35:00,28.24,28.26,28.21,28.23,222000.0,18.8052,18.8186,18.7853,18.7986,222000.0
2009-09-30 14:40:00,28.23,28.26,28.2,28.25,468600.0,18.7986,18.8186,18.7786,18.8119,468600.0
2009-09-30 14:45:00,28.25,28.26,28.21,28.23,325800.0,18.8119,18.8186,18.7853,18.7986,325800.0
2009-09-30 14:50:00,28.23,28.25,28.13,28.16,323700.0,18.7986,18.8119,18.732,18.752,323700.0
2009-09-30 14:55:00,28.16,28.18,28.11,28.11,425800.0,18.752,18.7653,18.7187,18.7187,425800.0
2009-09-30 15:00:00,28.11,28.13,28.01,28.02,702100.0,18.7187,18.732,18.6521,18.6587,702100.0
2009-09-30 15:05:00,28.02,28.04,27.94,27.99,717200.0,18.6587,18.6721,18.6055,18.6388,717200.0
2009-09-30 15:10:00,27.99,28.01,27.89,27.94,710000.0,18.6388,18.6521,18.5722,18.6055,710000.0
2009-09-30 15:15:00,27.93,27.97,27.9,27.96,444500.0,18.5988,18.6254,18.5788,18.6188,444500.0
2009-09-30 15:20:00,27.95,28.04,27.95,28.01,561100.0,18.6121,18.6721,18.6121,18.6521,561100.0
2009-09-30 15:25:00,28.0,28.08,27.94,27.98,646100.0,18.6454,18.6987,18.6055,18.6321,646100.0
2009-09-30 15:30:00,27.98,28.1,27.94,28.07,536200.0,18.6321,18.712,18.6055,18.692,536200.0
2009-09-30 15:35:00,28.06,28.07,28.0,28.06,470900.0,18.6854,18.692,18.6454,18.6854,470900.0
2009-09-30 15:40:00,28.07,28.14,28.05,28.08,990400.0,18.692,18.7387,18.6787,18.6987,990400.0
2009-09-30 15:45:00,28.07,28.13,28.01,28.12,806900.0,18.692,18.732,18.6521,18.7253,806900.0
2009-09-30 15:50:00,28.12,28.18,28.09,28.12,980400.0,18.7253,18.7653,18.7054,18.7253,980400.0
2009-09-30 15:55:00,28.12,28.21,28.1,28.14,2343700.0,18.7253,18.7853,18.712,18.7387,2343700.0
2009-10-01 09:30:00,28.06,28.06,27.78,27.83,1089600.0,18.6854,18.6854,18.4989,18.5322,1089600.0
2009-10-01 09:35:00,27.82,27.83,27.66,27.75,804700.0,18.5256,18.5322,18.419,18.479,804700.0
2009-10-01 09:40:00,27.75,27.79,27.61,27.65,647900.0,18.479,18.5056,18.3857,18.4124,647900.0
2009-10-01 09:45:00,27.64,27.72,27.61,27.67,456700.0,18.4057,18.459,18.3857,18.4257,456700.0
2009-10-01 09:50:00,27.67,27.7,27.62,27.65,539400.0,18.4257,18.4457,18.3924,18.4124,539400.0
2009-10-01 09:55:00,27.65,27.66,27.51,27.59,684300.0,18.4124,18.419,18.3191,18.3724,684300.0
2009-10-01 10:00:00,27.59,27.64,27.43,27.51,1221000.0,18.3724,18.4057,18.2659,18.3191,1221000.0
2009-10-01 10:05:00,27.52,27.56,27.43,27.45,1044500.0,18.3258,18.3524,18.2659,18.2792,1044500.0
2009-10-01 10:10:00,27.45,27.5,27.41,27.42,818900.0,18.2792,18.3125,18.2525,18.2592,818900.0
2009-10-01 10:15:00,27.42,27.5,27.39,27.49,490500.0,18.2592,18.3125,18.2392,18.3058,490500.0
2009-10-01 10:20:00,27.49,27.54,27.45,27.53,362500.0,18.3058,18.3391,18.2792,18.3325,362500.0
2009-10-01 10:25:00,27.52,27.53,27.42,27.42,376400.0,18.3258,18.3325,18.2592,18.2592,376400.0
2009-10-01 10:30:00,27.42,27.49,27.38,27.49,451000.0,18.2592,18.3058,18.2326,18.3058,451000.0
2009-10-01 10:35:00,27.49,27.59,27.47,27.52,440700.0,18.3058,18.3724,18.2925,18.3258,440700.0
2009-10-01 10:40:00,27.53,27.6,27.53,27.59,315500.0,18.3325,18.3791,18.3325,18.3724,315500.0
2009-10-01 10:45:00,27.6,27.62,27.45,27.48,507200.0,18.3791,18.3924,18.2792,18.2992,507200.0
2009-10-01 10:50:00,27.49,27.51,27.45,27.49,246200.0,18.3058,18.3191,18.2792,18.3058,246200.0
2009-10-01 10:55:00,27.48,27.54,27.45,27.5,429800.0,18.2992,18.3391,18.2792,18.3125,429800.0
2009-10-01 11:00:00,27.51,27.51,27.34,27.39,634600.0,18.3191,18.3191,18.2059,18.2392,634600.0
2009-10-01 11:05:00,27.39,27.42,27.35,27.36,566300.0,18.2392,18.2592,18.2126,18.2192,566300.0
2009-10-01 11:10:00,27.37,27.4,27.35,27.39,273600.0,18.2259,18.2459,18.2126,18.2392,273600.0
2009-10-01 11:15:00,27.4,27.44,27.34,27.42,322600.0,18.2459,18.2725,18.2059,18.2592,322600.0
2009-10-01 11:20:00,27.42,27.47,27.42,27.46,339700.0,18.2592,18.2925,18.2592,18.2858,339700.0
2009-10-01 11:25:00,27.47,27.51,27.39,27.43,478600.0,18.2925,18.3191,18.2392,18.2659,478600.0
2009-10-01 11:30:00,27.43,27.44,27.38,27.39,354100.0,18.2659,18.2725,18.2326,18.2392,354100.0
2009-10-01 11:35:00,27.38,27.41,27.35,27.38,302000.0,18.2326,18.2525,18.2126,18.2326,302000.0
2009-10-01 11:40:00,27.39,27.41,27.35,27.36,217500.0,18.2392,18.2525,18.2126,18.2192,217500.0
2009-10-01 11:45:00,27.35,27.36,27.32,27.34,227400.0,18.2126,18.2192,18.1926,18.2059,227400.0
2009-10-01 11:50:00,27.35,27.39,27.34,27.36,167700.0,18.2126,18.2392,18.2059,18.2192,167700.0
2009-10-01 11:55:00,27.36,27.38,27.31,27.36,246600.0,18.2192,18.2326,18.186,18.2192,246600.0
2009-10-01 12:00:00,27.36,27.37,27.3,27.32,196700.0,18.2192,18.2259,18.1793,18.1926,196700.0
2009-10-01 12:05:00,27.33,27.33,27.27,27.28,435400.0,18.1993,18.1993,18.1593,18.166,435400.0
2009-10-01 12:10:00,27.29,27.36,27.28,27.34,308100.0,18.1726,18.2192,18.166,18.2059,308100.0
2009-10-01 12:15:00,27.34,27.39,27.34,27.37,343800.0,18.2059,18.2392,18.2059,18.2259,343800.0
2009-10-01 12:20:00,27.37,27.44,27.37,27.42,406000.0,18.2259,18.2725,18.2259,18.2592,406000.0
2009-10-01 12:25:00,27.42,27.47,27.4,27.41,329300.0,18.2592,18.2925,18.2459,18.2525,329300.0
2009-10-01 12:30:00,27.41,27.42,27.39,27.39,167800.0,18.2525,18.2592,18.2392,18.2392,167800.0
2009-10-01 12:35:00,27.39,27.44,27.39,27.41,295600.0,18.2392,18.2725,18.2392,18.2525,295600.0
2009-10-01 12:40:00,27.43,27.43,27.35,27.38,405700.0,18.2659,18.2659,18.2126,18.2326,405700.0
2009-10-01 12:45:00,27.38,27.41,27.31,27.39,478000.0,18.2326,18.2525,18.186,18.2392,478000.0
2009-10-01 12:50:00,27.39,27.47,27.38,27.47,288600.0,18.2392,18.2925,18.2326,18.2925,288600.0
2009-10-01 12:55:00,27.47,27.49,27.45,27.47,341300.0,18.2925,18.3058,18.2792,18.2925,341300.0
2009-10-01 13:00:00,27.47,27.48,27.38,27.39,249000.0,18.2925,18.2992,18.2326,18.2392,249000.0
2009-10-01 13:05:00,27.39,27.4,27.34,27.35,418100.0,18.2392,18.2459,18.2059,18.2126,418100.0
2009-10-01 13:10:00,27.36,27.39,27.31,27.32,435600.0,18.2192,18.2392,18.186,18.1926,435600.0
2009-10-01 13:15:00,27.33,27.35,27.27,27.27,295900.0,18.1993,18.2126,18.1593,18.1593,295900.0
2009-10-01 13:20:00,27.27,27.31,27.25,27.26,637900.0,18.1593,18.186,18.146,18.1527,637900.0
2009-10-01 13:25:00,27.25,27.3,27.22,27.29,630700.0,18.146,18.1793,18.126,18.1726,630700.0
2009-10-01 13:30:00,27.3,27.32,27.24,27.26,366000.0,18.1793,18.1926,18.1393,18.1527,366000.0
2009-10-01 13:35:00,27.27,27.29,27.2,27.2,497500.0,18.1593,18.1726,18.1127,18.1127,497500.0
2009-10-01 13:40:00,27.2,27.25,27.19,27.2,494100.0,18.1127,18.146,18.106,18.1127,494100.0
2009-10-01 13:45:00,27.2,27.23,27.18,27.19,314400.0,18.1127,18.1327,18.0994,18.106,314400.0
2009-10-01 13:50:00,27.18,27.19,27.15,27.16,335900.0,18.0994,18.106,18.0794,18.0861,335900.0
2009-10-01 13:55:00,27.16,27.16,27.09,27.13,406800.0,18.0861,18.0861,18.0395,18.0661,406800.0
2009-10-01 14:00:00,27.13,27.16,27.11,27.13,270200.0,18.0661,18.0861,18.0528,18.0661,270200.0
2009-10-01 14:05:00,27.13,27.21,27.1,27.19,499200.0,18.0661,18.1194,18.0461,18.106,499200.0
2009-10-01 14:10:00,27.19,27.22,27.17,27.19,307500.0,18.106,18.126,18.0927,18.106,307500.0
2009-10-01 14:15:00,27.19,27.21,27.15,27.18,348100.0,18.106,18.1194,18.0794,18.0994,348100.0
2009-10-01 14:20:00,27.16,27.18,27.13,27.16,281800.0,18.0861,18.0994,18.0661,18.0861,281800.0
2009-10-01 14:25:00,27.13,27.16,27.1,27.12,686900.0,18.0661,18.0861,18.0461,18.0594,686900.0
2009-10-01 14:30:00,27.13,27.13,27.05,27.07,659100.0,18.0661,18.0661,18.0128,18.0261,659100.0
2009-10-01 14:35:00,27.07,27.08,26.98,26.98,925700.0,18.0261,18.0328,17.9662,17.9662,925700.0
2009-10-01 14:40:00,27.01,27.01,26.91,26.91,770200.0,17.9862,17.9862,17.9196,17.9196,770200.0
2009-10-01 14:45:00,26.91,26.98,26.91,26.93,480900.0,17.9196,17.9662,17.9196,17.9329,480900.0
2009-10-01 14:50:00,26.94,27.01,26.93,27.0,570900.0,17.9396,17.9862,17.9329,17.9795,570900.0
2009-10-01 14:55:00,27.0,27.02,26.93,26.93,537200.0,17.9795,17.9928,17.9329,17.9329,537200.0
2009-10-01 15:00:00,26.93,27.04,26.82,26.84,988000.0,17.9329,18.0062,17.8597,17.873,988000.0
2009-10-01 15:05:00,26.84,26.85,26.73,26.73,1132300.0,17.873,17.8796,17.7997,17.7997,1132300.0
2009-10-01 15:10:00,26.74,26.81,26.72,26.75,1157300.0,17.8064,17.853,17.7931,17.813,1157300.0
2009-10-01 15:15:00,26.76,26.79,26.7,26.71,973700.0,17.8197,17.8397,17.7797,17.7864,973700.0
2009-10-01 15:20:00,26.72,26.73,26.61,26.67,1290600.0,17.7931,17.7997,17.7198,17.7598,1290600.0
2009-10-01 15:25:00,26.67,26.67,26.53,26.6,1597500.0,17.7598,17.7598,17.6665,17.7132,1597500.0
2009-10-01 15:30:00,26.6,26.72,26.59,26.67,1040900.0,17.7132,17.7931,17.7065,17.7598,1040900.0
2009-10-01 15:35:00,26.68,26.7,26.65,26.65,1392700.0,17.7664,17.7797,17.7465,17.7465,1392700.0
2009-10-01 15:40:00,26.65,26.77,26.65,26.71,1948600.0,17.7465,17.8264,17.7465,17.7864,1948600.0
2009-10-01 15:45:00,26.7,26.76,26.69,26.75,1333900.0,17.7797,17.8197,17.7731,17.813,1333900.0
2009-10-01 15:50:00,26.75,26.75,26.63,26.64,2681200.0,17.813,17.813,17.7331,17.7398,2681200.0
2009-10-01 15:55:00,26.64,26.67,26.54,26.59,4306200.0,17.7398,17.7598,17.6732,17.7065,4306200.0
2009-10-02 09:30:00,26.04,26.24,25.99,26.18,2157200.0,17.3402,17.4734,17.307,17.4335,2157200.0
2009-10-02 09:35:00,26.18,26.36,26.18,26.32,1975300.0,17.4335,17.5533,17.4335,17.5267,1975300.0
2009-10-02 09:40:00,26.32,26.42,26.25,26.34,1711600.0,17.5267,17.5933,17.4801,17.54,1711600.0
2009-10-02 09:45:00,26.33,26.41,26.27,26.38,1203000.0,17.5334,17.5866,17.4934,17.5667,1203000.0
2009-10-02 09:50:00,26.37,26.46,26.25,26.25,938900.0,17.56,17.6199,17.4801,17.4801,938900.0
2009-10-02 09:55:00,26.25,26.26,26.1,26.15,1271600.0,17.4801,17.4867,17.3802,17.4135,1271600.0
2009-10-02 10:00:00,26.15,26.22,26.1,26.22,1195100.0,17.4135,17.4601,17.3802,17.4601,1195100.0
2009-10-02 10:05:00,26.22,26.37,26.21,26.22,1272200.0,17.4601,17.56,17.4535,17.4601,1272200.0
2009-10-02 10:10:00,26.22,26.26,26.19,26.24,913500.0,17.4601,17.4867,17.4401,17.4734,913500.0
2009-10-02 10:15:00,26.24,26.32,26.21,26.29,801800.0,17.4734,17.5267,17.4535,17.5067,801800.0
2009-10-02 10:20:00,26.28,26.43,26.26,26.39,909400.0,17.5001,17.6,17.4867,17.5733,909400.0
2009-10-02 10:25:00,26.39,26.42,26.34,26.4,1370000.0,17.5733,17.5933,17.54,17.58,1370000.0
2009-10-02 10:30:00,26.39,26.55,26.32,26.55,949900.0,17.5733,17.6799,17.5267,17.6799,949900.0
2009-10-02 10:35:00,26.54,26.67,26.51,26.61,1189700.0,17.6732,17.7598,17.6532,17.7198,1189700.0
2009-10-02 10:40:00,26.61,26.61,26.49,26.54,760900.0,17.7198,17.7198,17.6399,17.6732,760900.0
2009-10-02 10:45:00,26.54,26.54,26.38,26.39,709700.0,17.6732,17.6732,17.5667,17.5733,709700.0
2009-10-02 10:50:00,26.39,26.47,26.26,26.3,759700.0,17.5733,17.6266,17.4867,17.5134,759700.0
2009-10-02 10:55:00,26.3,26.41,26.3,26.34,669300.0,17.5134,17.5866,17.5134,17.54,669300.0
2009-10-02 11:00:00,26.34,26.44,26.32,26.42,475000.0,17.54,17.6066,17.5267,17.5933,475000.0
2009-10-02 11:05:00,26.42,26.55,26.42,26.51,459500.0,17.5933,17.6799,17.5933,17.6532,459500.0
2009-10-02 11:10:00,26.52,26.53,26.47,26.47,474900.0,17.6599,17.6665,17.6266,17.6266,474900.0
2009-10-02 11:15:00,26.48,26.56,26.43,26.46,568200.0,17.6332,17.6865,17.6,17.6199,568200.0
2009-10-02 11:20:00,26.47,26.55,26.45,26.55,391200.0,17.6266,17.6799,17.6133,17.6799,391200.0
2009-10-02 11:25:00,26.55,26.56,26.47,26.48,262800.0,17.6799,17.6865,17.6266,17.6332,262800.0
2009-10-02 11:30:00,26.48,26.62,26.47,26.48,537200.0,17.6332,17.7265,17.6266,17.6332,537200.0
2009-10-02 11:35:00,26.48,26.48,26.32,26.34,469300.0,17.6332,17.6332,17.5267,17.54,469300.0
2009-10-02 11:40:00,26.33,26.34,26.18,26.22,825200.0,17.5334,17.54,17.4335,17.4601,825200.0
2009-10-02 11:45:00,26.22,26.26,26.17,26.26,530500.0,17.4601,17.4867,17.4268,17.4867,530500.0
2009-10-02 11:50:00,26.26,26.27,26.2,26.2,263000.0,17.4867,17.4934,17.4468,17.4468,263000.0
2009-10-02 11:55:00,26.2,26.22,26.15,26.21,456600.0,17.4468,17.4601,17.4135,17.4535,456600.0
2009-10-02 12:00:00,26.2,26.28,26.2,26.27,344400.0,17.4468,17.5001,17.4468,17.4934,344400.0
2009-10-02 12:05:00,26.27,26.28,26.2,26.22,390900.0,17.4934,17.5001,17.4468,17.4601,390900.0
2009-10-02 12:10:00,26.22,26.29,26.22,26.24,411500.0,17.4601,17.5067,17.4601,17.4734,411500.0
2009-10-02 12:15:00,26.24,26.36,26.24,26.35,317600.0,17.4734,17.5533,17.4734,17.5467,317600.0
2009-10-02 12:20:00,26.35,26.37,26.28,26.29,301700.0,17.5467,17.56,17.5001,17.5067,301700.0
2009-10-02 12:25:00,26.29,26.32,26.26,26.32,287600.0,17.5067,17.5267,17.4867,17.5267,287600.0
2009-10-02 12:30:00,26.32,26.4,26.32,26.39,464800.0,17.5267,17.58,17.5267,17.5733,464800.0
2009-10-02 12:35:00,26.4,26.43,26.38,26.42,322800.0,17.58,17.6,17.5667,17.5933,322800.0
2009-10-02 12:40:00,26.42,26.5,26.41,26.42,379600.0,17.5933,17.6466,17.5866,17.5933,379600.0
2009-10-02 12:45:00,26.42,26.44,26.39,26.42,234000.0,17.5933,17.6066,17.5733,17.5933,234000.0
2009-10-02 12:50:00,26.42,26.47,26.42,26.46,247000.0,17.5933,17.6266,17.5933,17.6199,247000.0
2009-10-02 12:55:00,26.47,26.51,26.45,26.5,222400.0,17.6266,17.6532,17.6133,17.6466,222400.0
2009-10-02 13:00:00,26.5,26.57,26.47,26.53,483600.0,17.6466,17.6932,17.6266,17.6665,483600.0
2009-10-02 13:05:00,26.53,26.57,26.52,26.57,127400.0,17.6665,17.6932,17.6599,17.6932,127400.0
2009-10-02 13:10:00,26.56,26.69,26.55,26.67,425200.0,17.6865,17.7731,17.6799,17.7598,425200.0
2009-10-02 13:15:00,26.67,26.69,26.59,26.62,627700.0,17.7598,17.7731,17.7065,17.7265,627700.0
2009-10-02 13:20:00,26.62,26.62,26.57,26.61,210600.0,17.7265,17.7265,17.6932,17.7198,210600.0
2009-10-02 13:25:00,26.61,26.64,26.57,26.58,264500.0,17.7198,17.7398,17.6932,17.6998,264500.0
2009-10-02 13:30:00,26.58,26.59,26.53,26.53,223000.0,17.6998,17.7065,17.6665,17.6665,223000.0
2009-10-02 13:35:00,26.54,26.54,26.45,26.46,259600.0,17.6732,17.6732,17.6133,17.6199,259600.0
2009-10-02 13:40:00,26.46,26.53,26.41,26.47,1261100.0,17.6199,17.6665,17.5866,17.6266,1261100.0
2009-10-02 13:45:00,26.47,26.49,26.42,26.48,341200.0,17.6266,17.6399,17.5933,17.6332,341200.0
2009-10-02 13:50:00,26.49,26.52,26.46,26.47,299800.0,17.6399,17.6599,17.6199,17.6266,299800.0
2009-10-02 13:55:00,26.47,26.65,26.45,26.46,329200.0,17.6266,17.7465,17.6133,17.6199,329200.0
2009-10-02 14:00:00,26.46,26.46,26.36,26.41,635300.0,17.6199,17.6199,17.5533,17.5866,635300.0
2009-10-02 14:05:00,26.4,26.44,26.36,26.42,390200.0,17.58,17.6066,17.5533,17.5933,390200.0
2009-10-02 14:10:00,26.41,26.43,26.39,26.42,163300.0,17.5866,17.6,17.5733,17.5933,163300.0
2009-10-02 14:15:00,26.43,26.52,26.42,26.51,312300.0,17.6,17.6599,17.5933,17.6532,312300.0
2009-10-02 14:20:00,26.52,26.56,26.48,26.5,396400.0,17.6599,17.6865,17.6332,17.6466,396400.0
2009-10-02 14:25:00,26.5,26.52,26.47,26.47,230400.0,17.6466,17.6599,17.6266,17.6266,230400.0
2009-10-02 14:30:00,26.48,26.55,26.47,26.49,483100.0,17.6332,17.6799,17.6266,17.6399,483100.0
2009-10-02 14:35:00,26.48,26.49,26.38,26.39,362000.0,17.6332,17.6399,17.5667,17.5733,362000.0
2009-10-02 14:40:00,26.39,26.4,26.29,26.33,416400.0,17.5733,17.58,17.5067,17.5334,416400.0
2009-10-02 14:45:00,26.32,26.36,26.32,26.34,172000.0,17.5267,17.5533,17.5267,17.54,172000.0
2009-10-02 14:50:00,26.34,26.4,26.3,26.3,299800.0,17.54,17.58,17.5134,17.5134,299800.0
2009-10-02 14:55:00,26.32,26.35,26.21,26.23,693600.0,17.5267,17.5467,17.4535,17.4668,693600.0
2009-10-02 15:00:00,26.22,26.24,26.2,26.21,566300.0,17.4601,17.4734,17.4468,17.4535,566300.0
2009-10-02 15:05:00,26.2,26.23,26.15,26.18,532300.0,17.4468,17.4668,17.4135,17.4335,532300.0
2009-10-02 15:10:00,26.18,26.19,26.1,26.11,366900.0,17.4335,17.4401,17.3802,17.3869,366900.0
2009-10-02 15:15:00,26.11,26.15,26.1,26.12,290600.0,17.3869,17.4135,17.3802,17.3935,290600.0
2009-10-02 15:20:00,26.12,26.17,26.12,26.12,304100.0,17.3935,17.4268,17.3935,17.3935,304100.0
2009-10-02 15:25:00,26.12,26.15,26.1,26.1,192500.0,17.3935,17.4135,17.3802,17.3802,192500.0
2009-10-02 15:30:00,26.1,26.22,26.1,26.2,582400.0,17.3802,17.4601,17.3802,17.4468,582400.0
2009-10-02 15:35:00,26.2,26.24,26.19,26.21,543200.0,17.4468,17.4734,17.4401,17.4535,543200.0
2009-10-02 15:40:00,26.21,26.21,26.18,26.2,329800.0,17.4535,17.4535,17.4335,17.4468,329800.0
2009-10-02 15:45:00,26.2,26.28,26.2,26.21,763800.0,17.4468,17.5001,17.4468,17.4535,763800.0
2009-10-02 15:50:00,26.21,26.23,26.11,26.19,1301300.0,17.4535,17.4668,17.3869,17.4401,1301300.0
2009-10-02 15:55:00,26.19,26.29,26.15,26.28,2258500.0,17.4401,17.5067,17.4135,17.5001,2258500.0
2009-10-05 09:30:00,27.46,27.6,27.37,27.51,2943000.0,18.2858,18.3791,18.2259,18.3191,2943000.0
2009-10-05 09:35:00,27.51,27.51,27.34,27.43,1832100.0,18.3191,18.3191,18.2059,18.2659,1832100.0
2009-10-05 09:40:00,27.43,27.67,27.41,27.5,1983100.0,18.2659,18.4257,18.2525,18.3125,1983100.0
2009-10-05 09:45:00,27.5,27.67,27.5,27.66,1110200.0,18.3125,18.4257,18.3125,18.419,1110200.0
2009-10-05 09:50:00,27.66,27.9,27.66,27.89,1948200.0,18.419,18.5788,18.419,18.5722,1948200.0
2009-10-05 09:55:00,27.9,27.94,27.78,27.83,1836800.0,18.5788,18.6055,18.4989,18.5322,1836800.0
2009-10-05 10:00:00,27.82,27.93,27.76,27.76,1229100.0,18.5256,18.5988,18.4856,18.4856,1229100.0
2009-10-05 10:05:00,27.77,27.81,27.61,27.65,1440100.0,18.4923,18.5189,18.3857,18.4124,1440100.0
2009-10-05 10:10:00,27.66,27.69,27.54,27.69,1279200.0,18.419,18.439,18.3391,18.439,1279200.0
2009-10-05 10:15:00,27.69,27.76,27.67,27.75,803300.0,18.439,18.4856,18.4257,18.479,803300.0
2009-10-05 10:20:00,27.75,27.76,27.65,27.71,459500.0,18.479,18.4856,18.4124,18.4523,459500.0
2009-10-05 10:25:00,27.71,27.77,27.69,27.74,525400.0,18.4523,18.4923,18.439,18.4723,525400.0
2009-10-05 10:30:00,27.75,27.78,27.67,27.69,302700.0,18.479,18.4989,18.4257,18.439,302700.0
2009-10-05 10:35:00,27.68,27.75,27.66,27.7,408400.0,18.4323,18.479,18.419,18.4457,408400.0
2009-10-05 10:40:00,27.7,27.71,27.64,27.68,254800.0,18.4457,18.4523,18.4057,18.4323,254800.0
2009-10-05 10:45:00,27.68,27.69,27.62,27.65,421800.0,18.4323,18.439,18.3924,18.4124,421800.0
2009-10-05 10:50:00,27.64,27.72,27.64,27.72,696000.0,18.4057,18.459,18.4057,18.459,696000.0
2009-10-05 10:55:00,27.72,27.84,27.71,27.82,626300.0,18.459,18.5389,18.4523,18.5256,626300.0
2009-10-05 11:00:00,27.82,27.83,27.76,27.77,352700.0,18.5256,18.5322,18.4856,18.4923,352700.0
2009-10-05 11:05:00,27.77,27.85,27.76,27.81,269000.0,18.4923,18.5455,18.4856,18.5189,269000.0
2009-10-05 11:10:00,27.81,27.81,27.76,27.79,252900.0,18.5189,18.5189,18.4856,18.5056,252900.0
2009-10-05 11:15:00,27.79,27.8,27.74,27.77,269000.0,18.5056,18.5122,18.4723,18.4923,269000.0
2009-10-05 11:20:00,27.77,27.78,27.73,27.78,186000.0,18.4923,18.4989,18.4656,18.4989,186000.0
2009-10-05 11:25:00,27.77,27.8,27.71,27.74,386800.0,18.4923,18.5122,18.4523,18.4723,386800.0
2009-10-05 11:30:00,27.73,27.79,27.72,27.73,244800.0,18.4656,18.5056,18.459,18.4656,244800.0
2009-10-05 11:35:00,27.74,27.74,27.66,27.73,344300.0,18.4723,18.4723,18.419,18.4656,344300.0
2009-10-05 11:40:00,27.73,27.74,27.72,27.74,124900.0,18.4656,18.4723,18.459,18.4723,124900.0
2009-10-05 11:45:00,27.74,27.74,27.71,27.73,163300.0,18.4723,18.4723,18.4523,18.4656,163300.0
2009-10-05 11:50:00,27.73,27.75,27.72,27.73,223600.0,18.4656,18.479,18.459,18.4656,223600.0
2009-10-05 11:55:00,27.72,27.78,27.72,27.77,197400.0,18.459,18.4989,18.459,18.4923,197400.0
2009-10-05 12:00:00,27.77,27.81,27.75,27.77,262500.0,18.4923,18.5189,18.479,18.4923,262500.0
2009-10-05 12:05:00,27.78,27.79,27.75,27.77,146000.0,18.4989,18.5056,18.479,18.4923,146000.0
2009-10-05 12:10:00,27.77,27.78,27.68,27.7,346400.0,18.4923,18.4989,18.4323,18.4457,346400.0
2009-10-05 12:15:00,27.7,27.73,27.69,27.69,121500.0,18.4457,18.4656,18.439,18.439,121500.0
2009-10-05 12:20:00,27.69,27.75,27.69,27.75,174500.0,18.439,18.479,18.439,18.479,174500.0
2009-10-05 12:25:00,27.75,27.75,27.69,27.73,270300.0,18.479,18.479,18.439,18.4656,270300.0
2009-10-05 12:30:00,27.73,27.76,27.72,27.76,174800.0,18.4656,18.4856,18.459,18.4856,174800.0
2009-10-05 12:35:00,27.76,27.79,27.74,27.78,227700.0,18.4856,18.5056,18.4723,18.4989,227700.0
2009-10-05 12:40:00,27.78,27.87,27.76,27.86,429800.0,18.4989,18.5589,18.4856,18.5522,429800.0
2009-10-05 12:45:00,27.87,27.95,27.86,27.93,491900.0,18.5589,18.6121,18.5522,18.5988,491900.0
2009-10-05 12:50:00,27.93,27.97,27.92,27.95,406500.0,18.5988,18.6254,18.5922,18.6121,406500.0
2009-10-05 12:55:00,27.94,27.95,27.92,27.94,273400.0,18.6055,18.6121,18.5922,18.6055,273400.0
2009-10-05 13:00:00,27.94,27.96,27.9,27.96,281600.0,18.6055,18.6188,18.5788,18.6188,281600.0
2009-10-05 13:05:00,27.95,27.98,27.95,27.98,194600.0,18.6121,18.6321,18.6121,18.6321,194600.0
2009-10-05 13:10:00,27.98,27.99,27.95,27.96,294700.0,18.6321,18.6388,18.6121,18.6188,294700.0
2009-10-05 13:15:00,27.97,27.97,27.95,27.96,174400.0,18.6254,18.6254,18.6121,18.6188,174400.0
2009-10-05 13:20:00,27.95,27.96,27.92,27.92,234300.0,18.6121,18.6188,18.5922,18.5922,234300.0
2009-10-05 13:25:00,27.92,27.93,27.88,27.9,184000.0,18.5922,18.5988,18.5655,18.5788,184000.0
2009-10-05 13:30:00,27.9,27.9,27.86,27.87,220700.0,18.5788,18.5788,18.5522,18.5589,220700.0
2009-10-05 13:35:00,27.87,27.89,27.83,27.84,181800.0,18.5589,18.5722,18.5322,18.5389,181800.0
2009-10-05 13:40:00,27.85,27.9,27.84,27.89,207600.0,18.5455,18.5788,18.5389,18.5722,207600.0
2009-10-05 13:45:00,27.88,27.91,27.87,27.89,198300.0,18.5655,18.5855,18.5589,18.5722,198300.0
2009-10-05 13:50:00,27.9,27.94,27.89,27.94,204500.0,18.5788,18.6055,18.5722,18.6055,204500.0
2009-10-05 13:55:00,27.94,27.94,27.85,27.88,187200.0,18.6055,18.6055,18.5455,18.5655,187200.0
2009-10-05 14:00:00,27.88,27.92,27.86,27.92,235100.0,18.5655,18.5922,18.5522,18.5922,235100.0
2009-10-05 14:05:00,27.92,27.94,27.9,27.9,319700.0,18.5922,18.6055,18.5788,18.5788,319700.0
2009-10-05 14:10:00,27.91,27.94,27.9,27.91,337000.0,18.5855,18.6055,18.5788,18.5855,337000.0
2009-10-05 14:15:00,27.91,27.95,27.88,27.89,483300.0,18.5855,18.6121,18.5655,18.5722,483300.0
2009-10-05 14:20:00,27.9,27.91,27.86,27.89,357000.0,18.5788,18.5855,18.5522,18.5722,357000.0
2009-10-05 14:25:00,27.91,27.95,27.88,27.9,422200.0,18.5855,18.6121,18.5655,18.5788,422200.0
2009-10-05 14:30:00,27.9,27.99,27.89,27.99,508600.0,18.5788,18.6388,18.5722,18.6388,508600.0
2009-10-05 14:35:00,27.98,28.13,27.98,28.12,1812600.0,18.6321,18.732,18.6321,18.7253,1812600.0
2009-10-05 14:40:00,28.12,28.19,28.06,28.18,1259500.0,18.7253,18.7719,18.6854,18.7653,1259500.0
2009-10-05 14:45:00,28.18,28.26,28.17,28.23,1047500.0,18.7653,18.8186,18.7586,18.7986,1047500.0
2009-10-05 14:50:00,28.23,28.27,28.18,28.21,759000.0,18.7986,18.8252,18.7653,18.7853,759000.0
2009-10-05 14:55:00,28.21,28.26,28.21,28.22,542600.0,18.7853,18.8186,18.7853,18.7919,542600.0
2009-10-05 15:00:00,28.22,28.25,28.2,28.21,1000100.0,18.7919,18.8119,18.7786,18.7853,1000100.0
2009-10-05 15:05:00,28.21,28.24,28.17,28.22,895400.0,18.7853,18.8052,18.7586,18.7919,895400.0
2009-10-05 15:10:00,28.21,28.25,28.21,28.22,532300.0,18.7853,18.8119,18.7853,18.7919,532300.0
2009-10-05 15:15:00,28.22,28.23,28.15,28.18,686300.0,18.7919,18.7986,18.7453,18.7653,686300.0
2009-10-05 15:20:00,28.17,28.23,28.15,28.22,850400.0,18.7586,18.7986,18.7453,18.7919,850400.0
2009-10-05 15:25:00,28.23,28.28,28.21,28.28,638200.0,18.7986,18.8319,18.7853,18.8319,638200.0
2009-10-05 15:30:00,28.27,28.3,28.2,28.2,880000.0,18.8252,18.8452,18.7786,18.7786,880000.0
2009-10-05 15:35:00,28.2,28.25,28.16,28.19,994400.0,18.7786,18.8119,18.752,18.7719,994400.0
2009-10-05 15:40:00,28.18,28.2,28.1,28.15,1083200.0,18.7653,18.7786,18.712,18.7453,1083200.0
2009-10-05 15:45:00,28.15,28.16,28.07,28.16,1427000.0,18.7453,18.752,18.692,18.752,1427000.0
2009-10-05 15:50:00,28.15,28.16,28.07,28.12,1512600.0,18.7453,18.752,18.692,18.7253,1512600.0
2009-10-05 15:55:00,28.12,28.16,28.08,28.09,3561300.0,18.7253,18.752,18.6987,18.7054,3561300.0
2009-10-06 09:30:00,28.34,28.53,28.32,28.45,1852400.0,18.8718,18.9984,18.8585,18.9451,1852400.0
2009-10-06 09:35:00,28.45,28.63,28.45,28.61,1424500.0,18.9451,19.0649,18.9451,19.0516,1424500.0
2009-10-06 09:40:00,28.61,28.66,28.48,28.5,967600.0,19.0516,19.0849,18.9651,18.9784,967600.0
2009-10-06 09:45:00,28.5,28.7,28.49,28.66,1379600.0,18.9784,19.1116,18.9717,19.0849,1379600.0
2009-10-06 09:50:00,28.65,28.73,28.59,28.69,1050800.0,19.0783,19.1315,19.0383,19.1049,1050800.0
2009-10-06 09:55:00,28.7,28.72,28.62,28.62,714400.0,19.1116,19.1249,19.0583,19.0583,714400.0
2009-10-06 10:00:00,28.63,28.72,28.61,28.72,772700.0,19.0649,19.1249,19.0516,19.1249,772700.0
2009-10-06 10:05:00,28.71,28.75,28.64,28.66,1034200.0,19.1182,19.1449,19.0716,19.0849,1034200.0
2009-10-06 10:10:00,28.65,28.67,28.59,28.61,1006500.0,19.0783,19.0916,19.0383,19.0516,1006500.0
2009-10-06 10:15:00,28.61,28.63,28.55,28.59,723000.0,19.0516,19.0649,19.0117,19.0383,723000.0
2009-10-06 10:20:00,28.59,28.7,28.58,28.7,880900.0,19.0383,19.1116,19.0317,19.1116,880900.0
2009-10-06 10:25:00,28.7,28.72,28.64,28.64,743800.0,19.1116,19.1249,19.0716,19.0716,743800.0
2009-10-06 10:30:00,28.64,28.69,28.59,28.59,817800.0,19.0716,19.1049,19.0383,19.0383,817800.0
2009-10-06 10:35:00,28.6,28.61,28.56,28.6,492100.0,19.045,19.0516,19.0183,19.045,492100.0
2009-10-06 10:40:00,28.6,28.67,28.57,28.66,597000.0,19.045,19.0916,19.025,19.0849,597000.0
2009-10-06 10:45:00,28.67,28.74,28.63,28.73,673600.0,19.0916,19.1382,19.0649,19.1315,673600.0
2009-10-06 10:50:00,28.73,28.76,28.69,28.76,647100.0,19.1315,19.1515,19.1049,19.1515,647100.0
2009-10-06 10:55:00,28.76,28.8,28.75,28.79,728200.0,19.1515,19.1782,19.1449,19.1715,728200.0
2009-10-06 11:00:00,28.79,28.8,28.74,28.77,287300.0,19.1715,19.1782,19.1382,19.1582,287300.0
2009-10-06 11:05:00,28.77,28.89,28.76,28.89,1188200.0,19.1582,19.2381,19.1515,19.2381,1188200.0
2009-10-06 11:10:00,28.89,28.93,28.88,28.9,643300.0,19.2381,19.2647,19.2314,19.2447,643300.0
2009-10-06 11:15:00,28.9,28.93,28.88,28.93,627400.0,19.2447,19.2647,19.2314,19.2647,627400.0
2009-10-06 11:20:00,28.93,28.95,28.89,28.94,472500.0,19.2647,19.278,19.2381,19.2714,472500.0
2009-10-06 11:25:00,28.93,28.97,28.92,28.95,503400.0,19.2647,19.2914,19.2581,19.278,503400.0
2009-10-06 11:30:00,28.94,28.95,28.91,28.95,285500.0,19.2714,19.278,19.2514,19.278,285500.0
2009-10-06 11:35:00,28.94,28.97,28.93,28.96,295300.0,19.2714,19.2914,19.2647,19.2847,295300.0
2009-10-06 11:40:00,28.95,29.05,28.92,29.02,1671100.0,19.278,19.3446,19.2581,19.3247,1671100.0
2009-10-06 11:45:00,29.02,29.03,28.93,28.95,750300.0,19.3247,19.3313,19.2647,19.278,750300.0
2009-10-06 11:50:00,28.95,29.0,28.94,28.95,618800.0,19.278,19.3113,19.2714,19.278,618800.0
2009-10-06 11:55:00,28.94,28.99,28.91,28.97,330300.0,19.2714,19.3047,19.2514,19.2914,330300.0
2009-10-06 12:00:00,28.96,29.04,28.94,29.02,363900.0,19.2847,19.338,19.2714,19.3247,363900.0
2009-10-06 12:05:00,29.02,29.03,28.92,28.92,400400.0,19.3247,19.3313,19.2581,19.2581,400400.0
2009-10-06 12:10:00,28.92,28.96,28.87,28.89,369500.0,19.2581,19.2847,19.2248,19.2381,369500.0
2009-10-06 12:15:00,28.89,28.93,28.87,28.88,315900.0,19.2381,19.2647,19.2248,19.2314,315900.0
2009-10-06 12:20:00,28.87,28.9,28.82,28.82,512700.0,19.2248,19.2447,19.1915,19.1915,512700.0
2009-10-06 12:25:00,28.83,28.84,28.78,28.8,226800.0,19.1981,19.2048,19.1648,19.1782,226800.0
2009-10-06 12:30:00,28.8,28.85,28.77,28.85,293900.0,19.1782,19.2114,19.1582,19.2114,293900.0
2009-10-06 12:35:00,28.85,28.89,28.84,28.85,296200.0,19.2114,19.2381,19.2048,19.2114,296200.0
2009-10-06 12:40:00,28.85,28.92,28.85,28.88,256500.0,19.2114,19.2581,19.2114,19.2314,256500.0
2009-10-06 12:45:00,28.88,28.89,28.84,28.85,470800.0,19.2314,19.2381,19.2048,19.2114,470800.0
2009-10-06 12:50:00,28.85,28.88,28.84,28.88,935100.0,19.2114,19.2314,19.2048,19.2314,935100.0
2009-10-06 12:55:00,28.87,28.88,28.84,28.85,775100.0,19.2248,19.2314,19.2048,19.2114,775100.0
2009-10-06 13:00:00,28.85,28.85,28.65,28.73,1820800.0,19.2114,19.2114,19.0783,19.1315,1820800.0
2009-10-06 13:05:00,28.72,28.74,28.59,28.67,952300.0,19.1249,19.1382,19.0383,19.0916,952300.0
2009-10-06 13:10:00,28.67,28.67,28.61,28.65,380800.0,19.0916,19.0916,19.0516,19.0783,380800.0
2009-10-06 13:15:00,28.64,28.72,28.61,28.68,485900.0,19.0716,19.1249,19.0516,19.0982,485900.0
2009-10-06 13:20:00,28.69,28.7,28.62,28.64,266400.0,19.1049,19.1116,19.0583,19.0716,266400.0
2009-10-06 13:25:00,28.64,28.69,28.63,28.64,279900.0,19.0716,19.1049,19.0649,19.0716,279900.0
2009-10-06 13:30:00,28.64,28.69,28.6,28.69,948000.0,19.0716,19.1049,19.045,19.1049,948000.0
2009-10-06 13:35:00,28.68,28.69,28.61,28.61,425900.0,19.0982,19.1049,19.0516,19.0516,425900.0
2009-10-06 13:40:00,28.61,28.63,28.52,28.57,525100.0,19.0516,19.0649,18.9917,19.025,525100.0
2009-10-06 13:45:00,28.57,28.57,28.51,28.52,469700.0,19.025,19.025,18.985,18.9917,469700.0
2009-10-06 13:50:00,28.51,28.52,28.46,28.5,615300.0,18.985,18.9917,18.9517,18.9784,615300.0
2009-10-06 13:55:00,28.5,28.57,28.49,28.52,415300.0,18.9784,19.025,18.9717,18.9917,415300.0
2009-10-06 14:00:00,28.51,28.52,28.41,28.41,767300.0,18.985,18.9917,18.9184,18.9184,767300.0
2009-10-06 14:05:00,28.41,28.42,28.31,28.39,993800.0,18.9184,18.9251,18.8519,18.9051,993800.0
2009-10-06 14:10:00,28.39,28.5,28.37,28.47,630300.0,18.9051,18.9784,18.8918,18.9584,630300.0
2009-10-06 14:15:00,28.45,28.51,28.44,28.44,416200.0,18.9451,18.985,18.9384,18.9384,416200.0
2009-10-06 14:20:00,28.44,28.45,28.34,28.4,754400.0,18.9384,18.9451,18.8718,18.9118,754400.0
2009-10-06 14:25:00,28.4,28.41,28.35,28.38,668100.0,18.9118,18.9184,18.8785,18.8985,668100.0
2009-10-06 14:30:00,28.38,28.49,28.33,28.48,639200.0,18.8985,18.9717,18.8652,18.9651,639200.0
2009-10-06 14:35:00,28.48,28.54,28.44,28.54,547600.0,18.9651,19.005,18.9384,19.005,547600.0
2009-10-06 14:40:00,28.54,28.59,28.49,28.57,666300.0,19.005,19.0383,18.9717,19.025,666300.0
2009-10-06 14:45:00,28.57,28.64,28.54,28.59,458100.0,19.025,19.0716,19.005,19.0383,458100.0
2009-10-06 14:50:00,28.59,28.67,28.58,28.66,558800.0,19.0383,19.0916,19.0317,19.0849,558800.0
2009-10-06 14:55:00,28.66,28.67,28.63,28.64,357100.0,19.0849,19.0916,19.0649,19.0716,357100.0
2009-10-06 15:00:00,28.64,28.64,28.54,28.55,489100.0,19.0716,19.0716,19.005,19.0117,489100.0
2009-10-06 15:05:00,28.55,28.77,28.55,28.72,1039900.0,19.0117,19.1582,19.0117,19.1249,1039900.0
2009-10-06 15:10:00,28.73,28.79,28.7,28.75,522300.0,19.1315,19.1715,19.1116,19.1449,522300.0
2009-10-06 15:15:00,28.75,28.81,28.74,28.74,639100.0,19.1449,19.1848,19.1382,19.1382,639100.0
2009-10-06 15:20:00,28.74,28.75,28.67,28.7,396400.0,19.1382,19.1449,19.0916,19.1116,396400.0
2009-10-06 15:25:00,28.69,28.79,28.69,28.75,327400.0,19.1049,19.1715,19.1049,19.1449,327400.0
2009-10-06 15:30:00,28.75,28.77,28.7,28.75,610500.0,19.1449,19.1582,19.1116,19.1449,610500.0
2009-10-06 15:35:00,28.75,28.77,28.66,28.66,508000.0,19.1449,19.1582,19.0849,19.0849,508000.0
2009-10-06 15:40:00,28.66,28.67,28.57,28.63,600700.0,19.0849,19.0916,19.025,19.0649,600700.0
2009-10-06 15:45:00,28.62,28.63,28.56,28.6,1014500.0,19.0583,19.0649,19.0183,19.045,1014500.0
2009-10-06 15:50:00,28.59,28.67,28.52,28.63,1327900.0,19.0383,19.0916,18.9917,19.0649,1327900.0
2009-10-06 15:55:00,28.62,28.72,28.56,28.68,2189800.0,19.0583,19.1249,19.0183,19.0982,2189800.0
2009-10-07 09:30:00,28.49,28.62,28.36,28.59,823600.0,18.9717,19.0583,18.8852,19.0383,823600.0
2009-10-07 09:35:00,28.59,28.73,28.58,28.64,801300.0,19.0383,19.1315,19.0317,19.0716,801300.0
2009-10-07 09:40:00,28.64,28.64,28.42,28.46,687100.0,19.0716,19.0716,18.9251,18.9517,687100.0
2009-10-07 09:45:00,28.46,28.51,28.37,28.45,655000.0,18.9517,18.985,18.8918,18.9451,655000.0
2009-10-07 09:50:00,28.46,28.64,28.45,28.62,795800.0,18.9517,19.0716,18.9451,19.0583,795800.0
2009-10-07 09:55:00,28.62,28.81,28.61,28.81,840700.0,19.0583,19.1848,19.0516,19.1848,840700.0
2009-10-07 10:00:00,28.8,28.85,28.73,28.82,823100.0,19.1782,19.2114,19.1315,19.1915,823100.0
2009-10-07 10:05:00,28.82,28.84,28.76,28.84,496500.0,19.1915,19.2048,19.1515,19.2048,496500.0
2009-10-07 10:10:00,28.83,28.9,28.82,28.83,404000.0,19.1981,19.2447,19.1915,19.1981,404000.0
2009-10-07 10:15:00,28.83,28.92,28.81,28.91,512500.0,19.1981,19.2581,19.1848,19.2514,512500.0
2009-10-07 10:20:00,28.91,28.97,28.89,28.93,480800.0,19.2514,19.2914,19.2381,19.2647,480800.0
2009-10-07 10:25:00,28.93,28.99,28.91,28.96,450200.0,19.2647,19.3047,19.2514,19.2847,450200.0
2009-10-07 10:30:00,28.96,28.97,28.87,28.94,738000.0,19.2847,19.2914,19.2248,19.2714,738000.0
2009-10-07 10:35:00,28.94,29.1,28.92,29.07,1050200.0,19.2714,19.3779,19.2581,19.3579,1050200.0
2009-10-07 10:40:00,29.07,29.08,29.0,29.03,345100.0,19.3579,19.3646,19.3113,19.3313,345100.0
2009-10-07 10:45:00,29.03,29.06,28.84,28.87,439100.0,19.3313,19.3513,19.2048,19.2248,439100.0
2009-10-07 10:50:00,28.86,28.93,28.86,28.92,366700.0,19.2181,19.2647,19.2181,19.2581,366700.0
2009-10-07 10:55:00,28.91,28.94,28.87,28.87,328100.0,19.2514,19.2714,19.2248,19.2248,328100.0
2009-10-07 11:00:00,28.87,28.95,28.87,28.91,967600.0,19.2248,19.278,19.2248,19.2514,967600.0
2009-10-07 11:05:00,28.91,28.96,28.87,28.88,582100.0,19.2514,19.2847,19.2248,19.2314,582100.0
2009-10-07 11:10:00,28.88,28.94,28.83,28.84,442400.0,19.2314,19.2714,19.1981,19.2048,442400.0
2009-10-07 11:15:00,28.84,28.87,28.83,28.86,256300.0,19.2048,19.2248,19.1981,19.2181,256300.0
2009-10-07 11:20:00,28.86,29.01,28.86,28.99,1106700.0,19.2181,19.318,19.2181,19.3047,1106700.0
2009-10-07 11:25:00,28.98,29.02,28.98,28.99,811600.0,19.298,19.3247,19.298,19.3047,811600.0
2009-10-07 11:30:00,28.99,29.0,28.96,28.98,667700.0,19.3047,19.3113,19.2847,19.298,667700.0
2009-10-07 11:35:00,28.98,29.04,28.97,29.0,437400.0,19.298,19.338,19.2914,19.3113,437400.0
2009-10-07 11:40:00,29.0,29.06,29.0,29.05,592500.0,19.3113,19.3513,19.3113,19.3446,592500.0
2009-10-07 11:45:00,29.04,29.05,28.93,28.99,444900.0,19.338,19.3446,19.2647,19.3047,444900.0
2009-10-07 11:50:00,28.99,29.02,28.97,28.97,230600.0,19.3047,19.3247,19.2914,19.2914,230600.0
2009-10-07 11:55:00,28.97,28.99,28.91,28.94,384800.0,19.2914,19.3047,19.2514,19.2714,384800.0
2009-10-07 12:00:00,28.93,29.05,28.93,29.03,589900.0,19.2647,19.3446,19.2647,19.3313,589900.0
2009-10-07 12:05:00,29.03,29.08,29.03,29.04,372900.0,19.3313,19.3646,19.3313,19.338,372900.0
2009-10-07 12:10:00,29.04,29.05,28.99,29.01,181400.0,19.338,19.3446,19.3047,19.318,181400.0
2009-10-07 12:15:00,29.0,29.04,28.99,29.03,164100.0,19.3113,19.338,19.3047,19.3313,164100.0
2009-10-07 12:20:00,29.03,29.05,29.02,29.05,197100.0,19.3313,19.3446,19.3247,19.3446,197100.0
2009-10-07 12:25:00,29.05,29.05,29.03,29.03,100100.0,19.3446,19.3446,19.3313,19.3313,100100.0
2009-10-07 12:30:00,29.03,29.04,28.94,28.97,457600.0,19.3313,19.338,19.2714,19.2914,457600.0
2009-10-07 12:35:00,28.97,29.01,28.97,28.98,214100.0,19.2914,19.318,19.2914,19.298,214100.0
2009-10-07 12:40:00,28.97,28.98,28.94,28.95,316400.0,19.2914,19.298,19.2714,19.278,316400.0
2009-10-07 12:45:00,28.95,28.97,28.94,28.95,267100.0,19.278,19.2914,19.2714,19.278,267100.0
2009-10-07 12:50:00,28.95,29.01,28.95,28.96,294500.0,19.278,19.318,19.278,19.2847,294500.0
2009-10-07 12:55:00,28.96,28.97,28.92,28.94,297500.0,19.2847,19.2914,19.2581,19.2714,297500.0
2009-10-07 13:00:00,28.93,28.96,28.88,28.9,326800.0,19.2647,19.2847,19.2314,19.2447,326800.0
2009-10-07 13:05:00,28.89,28.9,28.82,28.83,417900.0,19.2381,19.2447,19.1915,19.1981,417900.0
2009-10-07 13:10:00,28.83,28.87,28.83,28.86,228000.0,19.1981,19.2248,19.1981,19.2181,228000.0
2009-10-07 13:15:00,28.87,28.9,28.86,28.9,149300.0,19.2248,19.2447,19.2181,19.2447,149300.0
2009-10-07 13:20:00,28.9,28.92,28.87,28.88,163100.0,19.2447,19.2581,19.2248,19.2314,163100.0
2009-10-07 13:25:00,28.88,28.93,28.88,28.93,226400.0,19.2314,19.2647,19.2314,19.2647,226400.0
2009-10-07 13:30:00,28.93,28.93,28.92,28.92,75600.0,19.2647,19.2647,19.2581,19.2581,75600.0
2009-10-07 13:35:00,28.92,28.98,28.92,28.98,197300.0,19.2581,19.298,19.2581,19.298,197300.0
2009-10-07 13:40:00,28.97,29.01,28.93,28.93,311000.0,19.2914,19.318,19.2647,19.2647,311000.0
2009-10-07 13:45:00,28.93,28.94,28.87,28.89,254700.0,19.2647,19.2714,19.2248,19.2381,254700.0
2009-10-07 13:50:00,28.89,28.9,28.85,28.9,275700.0,19.2381,19.2447,19.2114,19.2447,275700.0
2009-10-07 13:55:00,28.9,28.95,28.88,28.95,206700.0,19.2447,19.278,19.2314,19.278,206700.0
2009-10-07 14:00:00,28.96,28.96,28.86,28.89,265800.0,19.2847,19.2847,19.2181,19.2381,265800.0
2009-10-07 14:05:00,28.88,28.89,28.83,28.84,285300.0,19.2314,19.2381,19.1981,19.2048,285300.0
2009-10-07 14:10:00,28.83,28.88,28.82,28.86,337100.0,19.1981,19.2314,19.1915,19.2181,337100.0
2009-10-07 14:15:00,28.86,28.86,28.83,28.85,109700.0,19.2181,19.2181,19.1981,19.2114,109700.0
2009-10-07 14:20:00,28.84,28.9,28.83,28.85,420100.0,19.2048,19.2447,19.1981,19.2114,420100.0
2009-10-07 14:25:00,28.85,28.9,28.85,28.89,210500.0,19.2114,19.2447,19.2114,19.2381,210500.0
2009-10-07 14:30:00,28.89,28.95,28.88,28.92,346400.0,19.2381,19.278,19.2314,19.2581,346400.0
2009-10-07 14:35:00,28.92,28.98,28.91,28.96,499600.0,19.2581,19.298,19.2514,19.2847,499600.0
2009-10-07 14:40:00,28.96,28.97,28.93,28.96,443200.0,19.2847,19.2914,19.2647,19.2847,443200.0
2009-10-07 14:45:00,28.96,29.03,28.95,29.0,438900.0,19.2847,19.3313,19.278,19.3113,438900.0
2009-10-07 14:50:00,29.0,29.08,28.99,29.03,341600.0,19.3113,19.3646,19.3047,19.3313,341600.0
2009-10-07 14:55:00,29.03,29.05,29.0,29.03,227000.0,19.3313,19.3446,19.3113,19.3313,227000.0
2009-10-07 15:00:00,29.03,29.03,28.96,28.97,245500.0,19.3313,19.3313,19.2847,19.2914,245500.0
2009-10-07 15:05:00,28.97,29.03,28.96,29.0,341000.0,19.2914,19.3313,19.2847,19.3113,341000.0
2009-10-07 15:10:00,29.01,29.06,29.0,29.04,458900.0,19.318,19.3513,19.3113,19.338,458900.0
2009-10-07 15:15:00,29.04,29.05,29.0,29.05,365000.0,19.338,19.3446,19.3113,19.3446,365000.0
2009-10-07 15:20:00,29.04,29.06,28.99,29.02,513000.0,19.338,19.3513,19.3047,19.3247,513000.0
2009-10-07 15:25:00,29.02,29.08,28.99,29.07,489400.0,19.3247,19.3646,19.3047,19.3579,489400.0
2009-10-07 15:30:00,29.07,29.12,29.06,29.1,452700.0,19.3579,19.3912,19.3513,19.3779,452700.0
2009-10-07 15:35:00,29.1,29.19,29.1,29.18,767200.0,19.3779,19.4379,19.3779,19.4312,767200.0
2009-10-07 15:40:00,29.17,29.26,29.17,29.25,1173000.0,19.4245,19.4845,19.4245,19.4778,1173000.0
2009-10-07 15:45:00,29.25,29.28,29.22,29.27,1043600.0,19.4778,19.4978,19.4578,19.4911,1043600.0
2009-10-07 15:50:00,29.26,29.3,29.22,29.23,1630700.0,19.4845,19.5111,19.4578,19.4645,1630700.0
2009-10-07 15:55:00,29.23,29.3,29.2,29.28,2535800.0,19.4645,19.5111,19.4445,19.4978,2535800.0
2009-10-08 09:30:00,29.16,29.26,29.01,29.03,2117900.0,19.4179,19.4845,19.318,19.3313,2117900.0
2009-10-08 09:35:00,29.03,29.23,29.01,29.2,1317700.0,19.3313,19.4645,19.318,19.4445,1317700.0
2009-10-08 09:40:00,29.2,29.35,29.14,29.33,1677600.0,19.4445,19.5444,19.4046,19.5311,1677600.0
2009-10-08 09:45:00,29.34,29.34,29.2,29.2,841100.0,19.5377,19.5377,19.4445,19.4445,841100.0
2009-10-08 09:50:00,29.2,29.37,29.14,29.34,1551900.0,19.4445,19.5577,19.4046,19.5377,1551900.0
2009-10-08 09:55:00,29.34,29.43,29.28,29.35,1078900.0,19.5377,19.5977,19.4978,19.5444,1078900.0
2009-10-08 10:00:00,29.35,29.38,29.25,29.29,851200.0,19.5444,19.5644,19.4778,19.5044,851200.0
2009-10-08 10:05:00,29.29,29.38,29.23,29.35,1167500.0,19.5044,19.5644,19.4645,19.5444,1167500.0
2009-10-08 10:10:00,29.35,29.4,29.33,29.37,503000.0,19.5444,19.5777,19.5311,19.5577,503000.0
2009-10-08 10:15:00,29.36,29.37,29.27,29.27,711300.0,19.5511,19.5577,19.4911,19.4911,711300.0
2009-10-08 10:20:00,29.28,29.35,29.27,29.33,521200.0,19.4978,19.5444,19.4911,19.5311,521200.0
2009-10-08 10:25:00,29.33,29.33,29.21,29.22,730900.0,19.5311,19.5311,19.4512,19.4578,730900.0
2009-10-08 10:30:00,29.21,29.24,29.13,29.14,964100.0,19.4512,19.4712,19.3979,19.4046,964100.0
2009-10-08 10:35:00,29.14,29.23,29.1,29.21,606800.0,19.4046,19.4645,19.3779,19.4512,606800.0
2009-10-08 10:40:00,29.21,29.23,29.17,29.18,514700.0,19.4512,19.4645,19.4245,19.4312,514700.0
2009-10-08 10:45:00,29.18,29.21,29.18,29.18,426500.0,19.4312,19.4512,19.4312,19.4312,426500.0
2009-10-08 10:50:00,29.19,29.19,29.12,29.18,334800.0,19.4379,19.4379,19.3912,19.4312,334800.0
2009-10-08 10:55:00,29.17,29.22,29.17,29.19,411300.0,19.4245,19.4578,19.4245,19.4379,411300.0
2009-10-08 11:00:00,29.19,29.22,29.17,29.17,437700.0,19.4379,19.4578,19.4245,19.4245,437700.0
2009-10-08 11:05:00,29.18,29.2,29.16,29.2,185400.0,19.4312,19.4445,19.4179,19.4445,185400.0
2009-10-08 11:10:00,29.19,29.3,29.19,29.27,636300.0,19.4379,19.5111,19.4379,19.4911,636300.0
2009-10-08 11:15:00,29.27,29.32,29.27,29.32,483600.0,19.4911,19.5244,19.4911,19.5244,483600.0
2009-10-08 11:20:00,29.32,29.36,29.31,29.32,738200.0,19.5244,19.5511,19.5178,19.5244,738200.0
2009-10-08 11:25:00,29.31,29.33,29.23,29.24,375500.0,19.5178,19.5311,19.4645,19.4712,375500.0
2009-10-08 11:30:00,29.24,29.26,29.22,29.26,330800.0,19.4712,19.4845,19.4578,19.4845,330800.0
2009-10-08 11:35:00,29.26,29.27,29.21,29.21,245600.0,19.4845,19.4911,19.4512,19.4512,245600.0
2009-10-08 11:40:00,29.21,29.25,29.21,29.24,199900.0,19.4512,19.4778,19.4512,19.4712,199900.0
2009-10-08 11:45:00,29.23,29.28,29.23,29.24,368400.0,19.4645,19.4978,19.4645,19.4712,368400.0
2009-10-08 11:50:00,29.24,29.27,29.23,29.25,318900.0,19.4712,19.4911,19.4645,19.4778,318900.0
2009-10-08 11:55:00,29.25,29.29,29.24,29.29,217500.0,19.4778,19.5044,19.4712,19.5044,217500.0
2009-10-08 12:00:00,29.28,29.3,29.25,29.25,215200.0,19.4978,19.5111,19.4778,19.4778,215200.0
2009-10-08 12:05:00,29.25,29.28,29.23,29.25,540900.0,19.4778,19.4978,19.4645,19.4778,540900.0
2009-10-08 12:10:00,29.25,29.29,29.25,29.25,245700.0,19.4778,19.5044,19.4778,19.4778,245700.0
2009-10-08 12:15:00,29.25,29.3,29.24,29.28,217200.0,19.4778,19.5111,19.4712,19.4978,217200.0
2009-10-08 12:20:00,29.28,29.32,29.27,29.29,324700.0,19.4978,19.5244,19.4911,19.5044,324700.0
2009-10-08 12:25:00,29.29,29.35,29.28,29.33,379900.0,19.5044,19.5444,19.4978,19.5311,379900.0
2009-10-08 12:30:00,29.34,29.35,29.3,29.31,447400.0,19.5377,19.5444,19.5111,19.5178,447400.0
2009-10-08 12:35:00,29.3,29.36,29.23,29.24,328000.0,19.5111,19.5511,19.4645,19.4712,328000.0
2009-10-08 12:40:00,29.24,29.31,29.23,29.3,288400.0,19.4712,19.5178,19.4645,19.5111,288400.0
2009-10-08 12:45:00,29.3,29.31,29.28,29.31,94400.0,19.5111,19.5178,19.4978,19.5178,94400.0
2009-10-08 12:50:00,29.3,29.31,29.28,29.3,102000.0,19.5111,19.5178,19.4978,19.5111,102000.0
2009-10-08 12:55:00,29.29,29.3,29.24,29.25,166500.0,19.5044,19.5111,19.4712,19.4778,166500.0
2009-10-08 13:00:00,29.25,29.27,29.21,29.24,311100.0,19.4778,19.4911,19.4512,19.4712,311100.0
2009-10-08 13:05:00,29.24,29.25,29.15,29.18,550500.0,19.4712,19.4778,19.4112,19.4312,550500.0
2009-10-08 13:10:00,29.18,29.19,29.12,29.14,465800.0,19.4312,19.4379,19.3912,19.4046,465800.0
2009-10-08 13:15:00,29.14,29.18,29.12,29.18,187000.0,19.4046,19.4312,19.3912,19.4312,187000.0
2009-10-08 13:20:00,29.17,29.22,29.16,29.2,208800.0,19.4245,19.4578,19.4179,19.4445,208800.0
2009-10-08 13:25:00,29.2,29.2,29.14,29.15,133900.0,19.4445,19.4445,19.4046,19.4112,133900.0
2009-10-08 13:30:00,29.15,29.18,29.1,29.1,327900.0,19.4112,19.4312,19.3779,19.3779,327900.0
2009-10-08 13:35:00,29.11,29.15,29.09,29.11,559200.0,19.3846,19.4112,19.3713,19.3846,559200.0
2009-10-08 13:40:00,29.1,29.2,29.1,29.19,492800.0,19.3779,19.4445,19.3779,19.4379,492800.0
2009-10-08 13:45:00,29.2,29.2,29.16,29.17,210600.0,19.4445,19.4445,19.4179,19.4245,210600.0
2009-10-08 13:50:00,29.17,29.23,29.15,29.18,297600.0,19.4245,19.4645,19.4112,19.4312,297600.0
2009-10-08 13:55:00,29.19,29.23,29.17,29.21,229000.0,19.4379,19.4645,19.4245,19.4512,229000.0
2009-10-08 14:00:00,29.21,29.21,29.17,29.17,149200.0,19.4512,19.4512,19.4245,19.4245,149200.0
2009-10-08 14:05:00,29.17,29.25,29.17,29.21,204800.0,19.4245,19.4778,19.4245,19.4512,204800.0
2009-10-08 14:10:00,29.21,29.24,29.13,29.13,226100.0,19.4512,19.4712,19.3979,19.3979,226100.0
2009-10-08 14:15:00,29.13,29.16,29.07,29.09,362600.0,19.3979,19.4179,19.3579,19.3713,362600.0
2009-10-08 14:20:00,29.09,29.14,29.07,29.07,280800.0,19.3713,19.4046,19.3579,19.3579,280800.0
2009-10-08 14:25:00,29.07,29.1,29.04,29.08,377600.0,19.3579,19.3779,19.338,19.3646,377600.0
2009-10-08 14:30:00,29.08,29.13,29.06,29.09,436500.0,19.3646,19.3979,19.3513,19.3713,436500.0
2009-10-08 14:35:00,29.09,29.12,29.08,29.11,221400.0,19.3713,19.3912,19.3646,19.3846,221400.0
2009-10-08 14:40:00,29.1,29.16,29.08,29.15,348600.0,19.3779,19.4179,19.3646,19.4112,348600.0
2009-10-08 14:45:00,29.15,29.19,29.11,29.16,400200.0,19.4112,19.4379,19.3846,19.4179,400200.0
2009-10-08 14:50:00,29.17,29.22,29.16,29.16,349900.0,19.4245,19.4578,19.4179,19.4179,349900.0
2009-10-08 14:55:00,29.16,29.17,29.12,29.14,244400.0,19.4179,19.4245,19.3912,19.4046,244400.0
2009-10-08 15:00:00,29.13,29.22,29.13,29.18,348500.0,19.3979,19.4578,19.3979,19.4312,348500.0
2009-10-08 15:05:00,29.18,29.21,29.15,29.19,241800.0,19.4312,19.4512,19.4112,19.4379,241800.0
2009-10-08 15:10:00,29.18,29.19,29.09,29.09,643400.0,19.4312,19.4379,19.3713,19.3713,643400.0
2009-10-08 15:15:00,29.08,29.11,29.06,29.09,349400.0,19.3646,19.3846,19.3513,19.3713,349400.0
2009-10-08 15:20:00,29.09,29.17,29.08,29.13,534100.0,19.3713,19.4245,19.3646,19.3979,534100.0
2009-10-08 15:25:00,29.13,29.13,29.02,29.02,663800.0,19.3979,19.3979,19.3247,19.3247,663800.0
2009-10-08 15:30:00,29.02,29.03,28.92,28.96,1314500.0,19.3247,19.3313,19.2581,19.2847,1314500.0
2009-10-08 15:35:00,28.96,29.0,28.91,28.97,700200.0,19.2847,19.3113,19.2514,19.2914,700200.0
2009-10-08 15:40:00,28.98,29.03,28.96,29.0,553600.0,19.298,19.3313,19.2847,19.3113,553600.0
2009-10-08 15:45:00,28.99,29.09,28.97,29.07,946200.0,19.3047,19.3713,19.2914,19.3579,946200.0
2009-10-08 15:50:00,29.07,29.1,28.99,29.03,965800.0,19.3579,19.3779,19.3047,19.3313,965800.0
2009-10-08 15:55:00,29.02,29.08,28.98,29.04,1424300.0,19.3247,19.3646,19.298,19.338,1424300.0
2009-10-09 09:30:00,29.01,29.05,28.86,28.98,990000.0,19.318,19.3446,19.2181,19.298,990000.0
2009-10-09 09:35:00,28.98,29.05,28.86,28.96,717200.0,19.298,19.3446,19.2181,19.2847,717200.0
2009-10-09 09:40:00,28.95,29.09,28.92,29.02,525000.0,19.278,19.3713,19.2581,19.3247,525000.0
2009-10-09 09:45:00,29.02,29.09,29.0,29.06,425200.0,19.3247,19.3713,19.3113,19.3513,425200.0
2009-10-09 09:50:00,29.05,29.15,29.01,29.1,357700.0,19.3446,19.4112,19.318,19.3779,357700.0
2009-10-09 09:55:00,29.1,29.18,29.03,29.03,493800.0,19.3779,19.4312,19.3313,19.3313,493800.0
2009-10-09 10:00:00,29.16,29.17,29.1,29.16,286000.0,19.4179,19.4245,19.3779,19.4179,286000.0
2009-10-09 10:05:00,29.17,29.25,29.16,29.2,730500.0,19.4245,19.4778,19.4179,19.4445,730500.0
2009-10-09 10:10:00,29.21,29.24,29.14,29.2,598000.0,19.4512,19.4712,19.4046,19.4445,598000.0
2009-10-09 10:15:00,29.19,29.24,29.15,29.17,475600.0,19.4379,19.4712,19.4112,19.4245,475600.0
2009-10-09 10:20:00,29.18,29.26,29.13,29.23,478100.0,19.4312,19.4845,19.3979,19.4645,478100.0
2009-10-09 10:25:00,29.23,29.26,29.21,29.25,336600.0,19.4645,19.4845,19.4512,19.4778,336600.0
2009-10-09 10:30:00,29.25,29.33,29.25,29.32,477000.0,19.4778,19.5311,19.4778,19.5244,477000.0
2009-10-09 10:35:00,29.32,29.33,29.1,29.26,561100.0,19.5244,19.5311,19.3779,19.4845,561100.0
2009-10-09 10:40:00,29.25,29.26,29.22,29.25,169000.0,19.4778,19.4845,19.4578,19.4778,169000.0
2009-10-09 10:45:00,29.25,29.26,29.2,29.25,223300.0,19.4778,19.4845,19.4445,19.4778,223300.0
2009-10-09 10:50:00,29.25,29.25,29.18,29.22,329900.0,19.4778,19.4778,19.4312,19.4578,329900.0
2009-10-09 10:55:00,29.23,29.23,29.18,29.18,157100.0,19.4645,19.4645,19.4312,19.4312,157100.0
2009-10-09 11:00:00,29.18,29.18,29.12,29.12,285900.0,19.4312,19.4312,19.3912,19.3912,285900.0
2009-10-09 11:05:00,29.13,29.15,29.11,29.15,148500.0,19.3979,19.4112,19.3846,19.4112,148500.0
2009-10-09 11:10:00,29.15,29.19,29.14,29.16,197100.0,19.4112,19.4379,19.4046,19.4179,197100.0
2009-10-09 11:15:00,29.15,29.18,29.13,29.17,179400.0,19.4112,19.4312,19.3979,19.4245,179400.0
2009-10-09 11:20:00,29.16,29.22,29.16,29.18,166000.0,19.4179,19.4578,19.4179,19.4312,166000.0
2009-10-09 11:25:00,29.18,29.21,29.14,29.14,211100.0,19.4312,19.4512,19.4046,19.4046,211100.0
2009-10-09 11:30:00,29.13,29.16,29.12,29.12,212600.0,19.3979,19.4179,19.3912,19.3912,212600.0
2009-10-09 11:35:00,29.12,29.13,29.04,29.08,243900.0,19.3912,19.3979,19.338,19.3646,243900.0
2009-10-09 11:40:00,29.08,29.08,29.05,29.07,114800.0,19.3646,19.3646,19.3446,19.3579,114800.0
2009-10-09 11:45:00,29.06,29.11,29.05,29.1,260300.0,19.3513,19.3846,19.3446,19.3779,260300.0
2009-10-09 11:50:00,29.1,29.18,29.09,29.16,413200.0,19.3779,19.4312,19.3713,19.4179,413200.0
2009-10-09 11:55:00,29.17,29.18,29.14,29.15,231100.0,19.4245,19.4312,19.4046,19.4112,231100.0
2009-10-09 12:00:00,29.15,29.17,29.11,29.11,136100.0,19.4112,19.4245,19.3846,19.3846,136100.0
2009-10-09 12:05:00,29.11,29.13,29.07,29.09,300300.0,19.3846,19.3979,19.3579,19.3713,300300.0
2009-10-09 12:10:00,29.09,29.2,29.08,29.14,257200.0,19.3713,19.4445,19.3646,19.4046,257200.0
2009-10-09 12:15:00,29.14,29.16,29.12,29.13,99900.0,19.4046,19.4179,19.3912,19.3979,99900.0
2009-10-09 12:20:00,29.14,29.14,29.07,29.07,105000.0,19.4046,19.4046,19.3579,19.3579,105000.0
2009-10-09 12:25:00,29.07,29.09,29.06,29.09,148300.0,19.3579,19.3713,19.3513,19.3713,148300.0
2009-10-09 12:30:00,29.08,29.09,29.05,29.06,152100.0,19.3646,19.3713,19.3446,19.3513,152100.0
2009-10-09 12:35:00,29.06,29.08,29.05,29.07,89300.0,19.3513,19.3646,19.3446,19.3579,89300.0
2009-10-09 12:40:00,29.08,29.13,29.07,29.1,173100.0,19.3646,19.3979,19.3579,19.3779,173100.0
2009-10-09 12:45:00,29.11,29.13,29.1,29.13,123000.0,19.3846,19.3979,19.3779,19.3979,123000.0
2009-10-09 12:50:00,29.14,29.18,29.11,29.18,348500.0,19.4046,19.4312,19.3846,19.4312,348500.0
2009-10-09 12:55:00,29.19,29.22,29.18,29.19,201900.0,19.4379,19.4578,19.4312,19.4379,201900.0
2009-10-09 13:00:00,29.19,29.21,29.18,29.18,175700.0,19.4379,19.4512,19.4312,19.4312,175700.0
2009-10-09 13:05:00,29.18,29.19,29.18,29.18,33300.0,19.4312,19.4379,19.4312,19.4312,33300.0
2009-10-09 13:10:00,29.18,29.19,29.17,29.17,145100.0,19.4312,19.4379,19.4245,19.4245,145100.0
2009-10-09 13:15:00,29.17,29.21,29.17,29.2,321200.0,19.4245,19.4512,19.4245,19.4445,321200.0
2009-10-09 13:20:00,29.2,29.25,29.18,29.24,408400.0,19.4445,19.4778,19.4312,19.4712,408400.0
2009-10-09 13:25:00,29.24,29.25,29.24,29.24,111600.0,19.4712,19.4778,19.4712,19.4712,111600.0
2009-10-09 13:30:00,29.24,29.24,29.22,29.23,134500.0,19.4712,19.4712,19.4578,19.4645,134500.0
2009-10-09 13:35:00,29.23,29.24,29.22,29.22,109800.0,19.4645,19.4712,19.4578,19.4578,109800.0
2009-10-09 13:40:00,29.22,29.23,29.2,29.21,73900.0,19.4578,19.4645,19.4445,19.4512,73900.0
2009-10-09 13:45:00,29.21,29.22,29.18,29.21,135000.0,19.4512,19.4578,19.4312,19.4512,135000.0
2009-10-09 13:50:00,29.2,29.21,29.18,29.19,113300.0,19.4445,19.4512,19.4312,19.4379,113300.0
2009-10-09 13:55:00,29.18,29.2,29.18,29.18,79800.0,19.4312,19.4445,19.4312,19.4312,79800.0
2009-10-09 14:00:00,29.19,29.2,29.18,29.19,53800.0,19.4379,19.4445,19.4312,19.4379,53800.0
2009-10-09 14:05:00,29.19,29.2,29.15,29.16,146800.0,19.4379,19.4445,19.4112,19.4179,146800.0
2009-10-09 14:10:00,29.15,29.17,29.11,29.14,295600.0,19.4112,19.4245,19.3846,19.4046,295600.0
2009-10-09 14:15:00,29.14,29.17,29.12,29.15,118600.0,19.4046,19.4245,19.3912,19.4112,118600.0
2009-10-09 14:20:00,29.15,29.16,29.09,29.1,181800.0,19.4112,19.4179,19.3713,19.3779,181800.0
2009-10-09 14:25:00,29.1,29.11,29.07,29.09,255600.0,19.3779,19.3846,19.3579,19.3713,255600.0
2009-10-09 14:30:00,29.09,29.1,29.07,29.08,153400.0,19.3713,19.3779,19.3579,19.3646,153400.0
2009-10-09 14:35:00,29.08,29.1,29.07,29.09,205900.0,19.3646,19.3779,19.3579,19.3713,205900.0
2009-10-09 14:40:00,29.09,29.09,29.05,29.06,219900.0,19.3713,19.3713,19.3446,19.3513,219900.0
2009-10-09 14:45:00,29.05,29.09,29.05,29.08,294800.0,19.3446,19.3713,19.3446,19.3646,294800.0
2009-10-09 14:50:00,29.08,29.08,29.06,29.08,104500.0,19.3646,19.3646,19.3513,19.3646,104500.0
2009-10-09 14:55:00,29.08,29.13,29.07,29.12,267500.0,19.3646,19.3979,19.3579,19.3912,267500.0
2009-10-09 15:00:00,29.12,29.18,29.11,29.16,376000.0,19.3912,19.4312,19.3846,19.4179,376000.0
2009-10-09 15:05:00,29.17,29.18,29.15,29.16,272500.0,19.4245,19.4312,19.4112,19.4179,272500.0
2009-10-09 15:10:00,29.17,29.2,29.17,29.2,423000.0,19.4245,19.4445,19.4245,19.4445,423000.0
2009-10-09 15:15:00,29.19,29.2,29.06,29.08,836200.0,19.4379,19.4445,19.3513,19.3646,836200.0
2009-10-09 15:20:00,29.08,29.08,29.01,29.05,728700.0,19.3646,19.3646,19.318,19.3446,728700.0
2009-10-09 15:25:00,29.05,29.11,29.04,29.05,999400.0,19.3446,19.3846,19.338,19.3446,999400.0
2009-10-09 15:30:00,29.06,29.06,28.99,29.03,736700.0,19.3513,19.3513,19.3047,19.3313,736700.0
2009-10-09 15:35:00,29.03,29.14,29.02,29.11,759700.0,19.3313,19.4046,19.3247,19.3846,759700.0
2009-10-09 15:40:00,29.11,29.13,29.09,29.1,482800.0,19.3846,19.3979,19.3713,19.3779,482800.0
2009-10-09 15:45:00,29.1,29.11,29.07,29.1,397900.0,19.3779,19.3846,19.3579,19.3779,397900.0
2009-10-09 15:50:00,29.09,29.19,29.09,29.18,988200.0,19.3713,19.4379,19.3713,19.4312,988200.0
2009-10-09 15:55:00,29.19,29.25,29.18,29.23,2331800.0,19.4379,19.4778,19.4312,19.4645,2331800.0
2009-10-12 09:30:00,29.51,29.53,29.29,29.3,878500.0,19.6509,19.6643,19.5044,19.5111,878500.0
2009-10-12 09:35:00,29.3,29.33,29.2,29.26,607500.0,19.5111,19.5311,19.4445,19.4845,607500.0
2009-10-12 09:40:00,29.27,29.32,29.17,29.21,395600.0,19.4911,19.5244,19.4245,19.4512,395600.0
2009-10-12 09:45:00,29.21,29.29,29.18,29.22,331900.0,19.4512,19.5044,19.4312,19.4578,331900.0
2009-10-12 09:50:00,29.21,29.28,29.19,29.26,192800.0,19.4512,19.4978,19.4379,19.4845,192800.0
2009-10-12 09:55:00,29.26,29.3,29.23,29.3,319400.0,19.4845,19.5111,19.4645,19.5111,319400.0
2009-10-12 10:00:00,29.3,29.34,29.26,29.29,213900.0,19.5111,19.5377,19.4845,19.5044,213900.0
2009-10-12 10:05:00,29.29,29.31,29.25,29.27,296600.0,19.5044,19.5178,19.4778,19.4911,296600.0
2009-10-12 10:10:00,29.27,29.28,29.14,29.16,612200.0,19.4911,19.4978,19.4046,19.4179,612200.0
2009-10-12 10:15:00,29.16,29.2,29.11,29.14,591200.0,19.4179,19.4445,19.3846,19.4046,591200.0
2009-10-12 10:20:00,29.14,29.2,29.13,29.18,239200.0,19.4046,19.4445,19.3979,19.4312,239200.0
2009-10-12 10:25:00,29.17,29.2,29.16,29.19,141500.0,19.4245,19.4445,19.4179,19.4379,141500.0
2009-10-12 10:30:00,29.19,29.29,29.18,29.27,285400.0,19.4379,19.5044,19.4312,19.4911,285400.0
2009-10-12 10:35:00,29.28,29.28,29.21,29.21,199000.0,19.4978,19.4978,19.4512,19.4512,199000.0
2009-10-12 10:40:00,29.22,29.27,29.2,29.27,231500.0,19.4578,19.4911,19.4445,19.4911,231500.0
2009-10-12 10:45:00,29.28,29.32,29.27,29.29,375600.0,19.4978,19.5244,19.4911,19.5044,375600.0
2009-10-12 10:50:00,29.29,29.32,29.27,29.31,145500.0,19.5044,19.5244,19.4911,19.5178,145500.0
2009-10-12 10:55:00,29.31,29.38,29.31,29.35,305000.0,19.5178,19.5644,19.5178,19.5444,305000.0
2009-10-12 11:00:00,29.35,29.38,29.34,29.37,152900.0,19.5444,19.5644,19.5377,19.5577,152900.0
2009-10-12 11:05:00,29.38,29.48,29.37,29.45,537000.0,19.5644,19.631,19.5577,19.611,537000.0
2009-10-12 11:10:00,29.45,29.46,29.42,29.42,296100.0,19.611,19.6177,19.591,19.591,296100.0
2009-10-12 11:15:00,29.42,29.45,29.41,29.43,274700.0,19.591,19.611,19.5844,19.5977,274700.0
2009-10-12 11:20:00,29.44,29.49,29.43,29.47,355400.0,19.6043,19.6376,19.5977,19.6243,355400.0
2009-10-12 11:25:00,29.47,29.5,29.45,29.47,437300.0,19.6243,19.6443,19.611,19.6243,437300.0
2009-10-12 11:30:00,29.47,29.48,29.45,29.47,339100.0,19.6243,19.631,19.611,19.6243,339100.0
2009-10-12 11:35:00,29.46,29.67,29.46,29.66,1243900.0,19.6177,19.7575,19.6177,19.7508,1243900.0
2009-10-12 11:40:00,29.66,29.67,29.63,29.66,393000.0,19.7508,19.7575,19.7309,19.7508,393000.0
2009-10-12 11:45:00,29.67,29.71,29.65,29.67,740400.0,19.7575,19.7841,19.7442,19.7575,740400.0
2009-10-12 11:50:00,29.68,29.68,29.57,29.57,358100.0,19.7642,19.7642,19.6909,19.6909,358100.0
2009-10-12 11:55:00,29.58,29.65,29.57,29.63,314500.0,19.6976,19.7442,19.6909,19.7309,314500.0
2009-10-12 12:00:00,29.63,29.64,29.59,29.61,191900.0,19.7309,19.7375,19.7042,19.7175,191900.0
2009-10-12 12:05:00,29.61,29.67,29.61,29.65,248500.0,19.7175,19.7575,19.7175,19.7442,248500.0
2009-10-12 12:10:00,29.65,29.8,29.64,29.78,751400.0,19.7442,19.8441,19.7375,19.8307,751400.0
2009-10-12 12:15:00,29.78,29.79,29.72,29.78,361700.0,19.8307,19.8374,19.7908,19.8307,361700.0
2009-10-12 12:20:00,29.77,29.85,29.76,29.8,801700.0,19.8241,19.8774,19.8174,19.8441,801700.0
2009-10-12 12:25:00,29.8,29.8,29.77,29.78,152400.0,19.8441,19.8441,19.8241,19.8307,152400.0
2009-10-12 12:30:00,29.78,29.79,29.78,29.78,102000.0,19.8307,19.8374,19.8307,19.8307,102000.0
2009-10-12 12:35:00,29.78,29.79,29.74,29.74,188900.0,19.8307,19.8374,19.8041,19.8041,188900.0
2009-10-12 12:40:00,29.75,29.76,29.73,29.73,255800.0,19.8108,19.8174,19.7974,19.7974,255800.0
2009-10-12 12:45:00,29.74,29.74,29.69,29.7,329700.0,19.8041,19.8041,19.7708,19.7775,329700.0
2009-10-12 12:50:00,29.71,29.78,29.7,29.78,191800.0,19.7841,19.8307,19.7775,19.8307,191800.0
2009-10-12 12:55:00,29.77,29.89,29.77,29.89,491900.0,19.8241,19.904,19.8241,19.904,491900.0
2009-10-12 13:00:00,29.86,29.96,29.85,29.95,837000.0,19.884,19.9506,19.8774,19.9439,837000.0
2009-10-12 13:05:00,29.95,29.98,29.94,29.97,646400.0,19.9439,19.9639,19.9373,19.9573,646400.0
2009-10-12 13:10:00,29.98,29.99,29.95,29.97,532100.0,19.9639,19.9706,19.9439,19.9573,532100.0
2009-10-12 13:15:00,29.96,29.97,29.93,29.94,369800.0,19.9506,19.9573,19.9306,19.9373,369800.0
2009-10-12 13:20:00,29.94,29.95,29.92,29.94,271100.0,19.9373,19.9439,19.924,19.9373,271100.0
2009-10-12 13:25:00,29.93,29.96,29.93,29.93,259500.0,19.9306,19.9506,19.9306,19.9306,259500.0
2009-10-12 13:30:00,29.93,29.95,29.87,29.88,710700.0,19.9306,19.9439,19.8907,19.8973,710700.0
2009-10-12 13:35:00,29.87,29.89,29.84,29.85,320200.0,19.8907,19.904,19.8707,19.8774,320200.0
2009-10-12 13:40:00,29.86,29.89,29.84,29.86,403500.0,19.884,19.904,19.8707,19.884,403500.0
2009-10-12 13:45:00,29.86,29.87,29.83,29.86,330200.0,19.884,19.8907,19.864,19.884,330200.0
2009-10-12 13:50:00,29.87,29.9,29.85,29.89,198200.0,19.8907,19.9107,19.8774,19.904,198200.0
2009-10-12 13:55:00,29.89,29.95,29.88,29.93,257500.0,19.904,19.9439,19.8973,19.9306,257500.0
2009-10-12 14:00:00,29.93,29.94,29.91,29.92,162900.0,19.9306,19.9373,19.9173,19.924,162900.0
2009-10-12 14:05:00,29.92,29.96,29.91,29.94,208400.0,19.924,19.9506,19.9173,19.9373,208400.0
2009-10-12 14:10:00,29.94,29.95,29.9,29.92,513200.0,19.9373,19.9439,19.9107,19.924,513200.0
2009-10-12 14:15:00,29.93,29.95,29.9,29.9,530200.0,19.9306,19.9439,19.9107,19.9107,530200.0
2009-10-12 14:20:00,29.91,29.94,29.85,29.92,839000.0,19.9173,19.9373,19.8774,19.924,839000.0
2009-10-12 14:25:00,29.93,29.96,29.89,29.95,560100.0,19.9306,19.9506,19.904,19.9439,560100.0
2009-10-12 14:30:00,29.95,29.96,29.9,29.92,417800.0,19.9439,19.9506,19.9107,19.924,417800.0
2009-10-12 14:35:00,29.92,29.98,29.9,29.97,610900.0,19.924,19.9639,19.9107,19.9573,610900.0
2009-10-12 14:40:00,29.98,30.11,29.97,30.06,3579500.0,19.9639,20.0505,19.9573,20.0172,3579500.0
2009-10-12 14:45:00,30.07,30.12,30.05,30.07,611200.0,20.0239,20.0572,20.0105,20.0239,611200.0
2009-10-12 14:50:00,30.07,30.08,30.01,30.04,496800.0,20.0239,20.0305,19.9839,20.0039,496800.0
2009-10-12 14:55:00,30.04,30.22,30.04,30.21,1446100.0,20.0039,20.1237,20.0039,20.1171,1446100.0
2009-10-12 15:00:00,30.2,30.37,30.19,30.28,1901600.0,20.1104,20.2236,20.1038,20.1637,1901600.0
2009-10-12 15:05:00,30.28,30.31,30.22,30.29,1455500.0,20.1637,20.1837,20.1237,20.1704,1455500.0
2009-10-12 15:10:00,30.29,30.4,30.29,30.35,2089700.0,20.1704,20.2436,20.1704,20.2103,2089700.0
2009-10-12 15:15:00,30.36,30.39,30.31,30.35,990700.0,20.217,20.2369,20.1837,20.2103,990700.0
2009-10-12 15:20:00,30.35,30.48,30.35,30.45,1294600.0,20.2103,20.2969,20.2103,20.2769,1294600.0
2009-10-12 15:25:00,30.45,30.48,30.43,30.46,891600.0,20.2769,20.2969,20.2636,20.2836,891600.0
2009-10-12 15:30:00,30.46,30.54,30.39,30.42,1940400.0,20.2836,20.3368,20.2369,20.2569,1940400.0
2009-10-12 15:35:00,30.42,30.43,30.27,30.29,1443000.0,20.2569,20.2636,20.157,20.1704,1443000.0
2009-10-12 15:40:00,30.3,30.31,30.24,30.29,1353900.0,20.177,20.1837,20.1371,20.1704,1353900.0
2009-10-12 15:45:00,30.29,30.33,30.23,30.25,1229900.0,20.1704,20.197,20.1304,20.1437,1229900.0
2009-10-12 15:50:00,30.24,30.28,30.19,30.28,1670300.0,20.1371,20.1637,20.1038,20.1637,1670300.0
2009-10-12 15:55:00,30.28,30.28,30.19,30.27,2323200.0,20.1637,20.1637,20.1038,20.157,2323200.0
2009-10-13 09:30:00,29.98,30.25,29.98,30.14,1311900.0,19.9639,20.1437,19.9639,20.0705,1311900.0
2009-10-13 09:35:00,30.14,30.34,30.13,30.23,1187800.0,20.0705,20.2037,20.0638,20.1304,1187800.0
2009-10-13 09:40:00,30.23,30.25,30.02,30.05,1121800.0,20.1304,20.1437,19.9906,20.0105,1121800.0
2009-10-13 09:45:00,30.07,30.15,30.04,30.09,625200.0,20.0239,20.0771,20.0039,20.0372,625200.0
2009-10-13 09:50:00,30.09,30.15,29.89,29.89,1060600.0,20.0372,20.0771,19.904,19.904,1060600.0
2009-10-13 09:55:00,29.89,29.97,29.75,29.87,1324500.0,19.904,19.9573,19.8108,19.8907,1324500.0
2009-10-13 10:00:00,29.87,29.88,29.68,29.75,1094800.0,19.8907,19.8973,19.7642,19.8108,1094800.0
2009-10-13 10:05:00,29.74,29.88,29.72,29.88,898400.0,19.8041,19.8973,19.7908,19.8973,898400.0
2009-10-13 10:10:00,29.88,29.92,29.82,29.86,613800.0,19.8973,19.924,19.8574,19.884,613800.0
2009-10-13 10:15:00,29.87,29.89,29.73,29.78,756400.0,19.8907,19.904,19.7974,19.8307,756400.0
2009-10-13 10:20:00,29.79,29.79,29.65,29.65,482100.0,19.8374,19.8374,19.7442,19.7442,482100.0
2009-10-13 10:25:00,29.65,29.84,29.62,29.84,810600.0,19.7442,19.8707,19.7242,19.8707,810600.0
2009-10-13 10:30:00,29.84,29.9,29.82,29.84,513600.0,19.8707,19.9107,19.8574,19.8707,513600.0
2009-10-13 10:35:00,29.84,29.94,29.84,29.88,477100.0,19.8707,19.9373,19.8707,19.8973,477100.0
2009-10-13 10:40:00,29.88,29.94,29.86,29.93,451700.0,19.8973,19.9373,19.884,19.9306,451700.0
2009-10-13 10:45:00,29.93,29.93,29.86,29.92,323400.0,19.9306,19.9306,19.884,19.924,323400.0
2009-10-13 10:50:00,29.92,29.93,29.86,29.87,221500.0,19.924,19.9306,19.884,19.8907,221500.0
2009-10-13 10:55:00,29.87,29.95,29.86,29.89,293000.0,19.8907,19.9439,19.884,19.904,293000.0
2009-10-13 11:00:00,29.89,29.94,29.88,29.9,284700.0,19.904,19.9373,19.8973,19.9107,284700.0
2009-10-13 11:05:00,29.9,29.91,29.78,29.82,440500.0,19.9107,19.9173,19.8307,19.8574,440500.0
2009-10-13 11:10:00,29.82,29.89,29.81,29.89,299800.0,19.8574,19.904,19.8507,19.904,299800.0
2009-10-13 11:15:00,29.89,29.89,29.76,29.78,245800.0,19.904,19.904,19.8174,19.8307,245800.0
2009-10-13 11:20:00,29.78,29.79,29.75,29.78,211300.0,19.8307,19.8374,19.8108,19.8307,211300.0
2009-10-13 11:25:00,29.78,29.86,29.77,29.85,237400.0,19.8307,19.884,19.8241,19.8774,237400.0
2009-10-13 11:30:00,29.86,29.88,29.82,29.84,374700.0,19.884,19.8973,19.8574,19.8707,374700.0
2009-10-13 11:35:00,29.83,29.9,29.8,29.89,284700.0,19.864,19.9107,19.8441,19.904,284700.0
2009-10-13 11:40:00,29.89,29.98,29.88,29.98,518700.0,19.904,19.9639,19.8973,19.9639,518700.0
2009-10-13 11:45:00,29.97,30.09,29.97,30.06,819400.0,19.9573,20.0372,19.9573,20.0172,819400.0
2009-10-13 11:50:00,30.07,30.12,30.04,30.06,441800.0,20.0239,20.0572,20.0039,20.0172,441800.0
2009-10-13 11:55:00,30.06,30.09,30.03,30.08,261800.0,20.0172,20.0372,19.9972,20.0305,261800.0
2009-10-13 12:00:00,30.07,30.13,30.07,30.12,284700.0,20.0239,20.0638,20.0239,20.0572,284700.0
2009-10-13 12:05:00,30.11,30.11,30.03,30.06,258000.0,20.0505,20.0505,19.9972,20.0172,258000.0
2009-10-13 12:10:00,30.07,30.12,30.06,30.1,273600.0,20.0239,20.0572,20.0172,20.0438,273600.0
2009-10-13 12:15:00,30.1,30.1,29.98,29.98,243600.0,20.0438,20.0438,19.9639,19.9639,243600.0
2009-10-13 12:20:00,29.98,29.98,29.91,29.95,369000.0,19.9639,19.9639,19.9173,19.9439,369000.0
2009-10-13 12:25:00,29.95,29.98,29.94,29.97,157900.0,19.9439,19.9639,19.9373,19.9573,157900.0
2009-10-13 12:30:00,29.97,29.98,29.93,29.97,200500.0,19.9573,19.9639,19.9306,19.9573,200500.0
2009-10-13 12:35:00,29.97,29.97,29.91,29.95,320600.0,19.9573,19.9573,19.9173,19.9439,320600.0
2009-10-13 12:40:00,29.94,29.95,29.91,29.92,180000.0,19.9373,19.9439,19.9173,19.924,180000.0
2009-10-13 12:45:00,29.91,29.99,29.91,29.92,260500.0,19.9173,19.9706,19.9173,19.924,260500.0
2009-10-13 12:50:00,29.92,29.93,29.87,29.91,263500.0,19.924,19.9306,19.8907,19.9173,263500.0
2009-10-13 12:55:00,29.9,29.91,29.86,29.87,129600.0,19.9107,19.9173,19.884,19.8907,129600.0
2009-10-13 13:00:00,29.86,29.88,29.84,29.86,227600.0,19.884,19.8973,19.8707,19.884,227600.0
2009-10-13 13:05:00,29.87,29.88,29.86,29.87,149000.0,19.8907,19.8973,19.884,19.8907,149000.0
2009-10-13 13:10:00,29.88,29.9,29.86,29.87,158700.0,19.8973,19.9107,19.884,19.8907,158700.0
2009-10-13 13:15:00,29.87,29.89,29.85,29.87,177000.0,19.8907,19.904,19.8774,19.8907,177000.0
2009-10-13 13:20:00,29.87,29.9,29.85,29.85,127400.0,19.8907,19.9107,19.8774,19.8774,127400.0
2009-10-13 13:25:00,29.85,29.9,29.85,29.87,219500.0,19.8774,19.9107,19.8774,19.8907,219500.0
2009-10-13 13:30:00,29.87,29.9,29.87,29.88,140000.0,19.8907,19.9107,19.8907,19.8973,140000.0
2009-10-13 13:35:00,29.87,29.88,29.86,29.87,105300.0,19.8907,19.8973,19.884,19.8907,105300.0
2009-10-13 13:40:00,29.87,29.87,29.85,29.85,136500.0,19.8907,19.8907,19.8774,19.8774,136500.0
2009-10-13 13:45:00,29.85,29.87,29.81,29.82,316300.0,19.8774,19.8907,19.8507,19.8574,316300.0
2009-10-13 13:50:00,29.82,29.85,29.82,29.84,169600.0,19.8574,19.8774,19.8574,19.8707,169600.0
2009-10-13 13:55:00,29.83,29.88,29.83,29.86,263500.0,19.864,19.8973,19.864,19.884,263500.0
2009-10-13 14:00:00,29.86,29.86,29.79,29.79,221000.0,19.884,19.884,19.8374,19.8374,221000.0
2009-10-13 14:05:00,29.79,29.79,29.72,29.74,587800.0,19.8374,19.8374,19.7908,19.8041,587800.0
2009-10-13 14:10:00,29.74,29.78,29.73,29.75,297000.0,19.8041,19.8307,19.7974,19.8108,297000.0
2009-10-13 14:15:00,29.75,29.79,29.75,29.79,221600.0,19.8108,19.8374,19.8108,19.8374,221600.0
2009-10-13 14:20:00,29.78,29.84,29.76,29.84,187700.0,19.8307,19.8707,19.8174,19.8707,187700.0
2009-10-13 14:25:00,29.84,29.84,29.77,29.8,243900.0,19.8707,19.8707,19.8241,19.8441,243900.0
2009-10-13 14:30:00,29.8,29.82,29.78,29.8,120600.0,19.8441,19.8574,19.8307,19.8441,120600.0
2009-10-13 14:35:00,29.8,29.84,29.79,29.84,418800.0,19.8441,19.8707,19.8374,19.8707,418800.0
2009-10-13 14:40:00,29.84,29.92,29.83,29.9,343800.0,19.8707,19.924,19.864,19.9107,343800.0
2009-10-13 14:45:00,29.9,29.96,29.88,29.96,398400.0,19.9107,19.9506,19.8973,19.9506,398400.0
2009-10-13 14:50:00,29.96,29.96,29.9,29.91,270500.0,19.9506,19.9506,19.9107,19.9173,270500.0
2009-10-13 14:55:00,29.91,29.92,29.85,29.87,244800.0,19.9173,19.924,19.8774,19.8907,244800.0
2009-10-13 15:00:00,29.87,29.96,29.83,29.94,479500.0,19.8907,19.9506,19.864,19.9373,479500.0
2009-10-13 15:05:00,29.94,29.96,29.91,29.96,314100.0,19.9373,19.9506,19.9173,19.9506,314100.0
2009-10-13 15:10:00,29.95,29.98,29.93,29.98,237800.0,19.9439,19.9639,19.9306,19.9639,237800.0
2009-10-13 15:15:00,29.98,30.07,29.97,30.06,626200.0,19.9639,20.0239,19.9573,20.0172,626200.0
2009-10-13 15:20:00,30.06,30.17,30.05,30.15,638500.0,20.0172,20.0904,20.0105,20.0771,638500.0
2009-10-13 15:25:00,30.14,30.19,29.75,30.14,642300.0,20.0705,20.1038,19.8108,20.0705,642300.0
2009-10-13 15:30:00,30.14,30.19,30.11,30.13,499500.0,20.0705,20.1038,20.0505,20.0638,499500.0
2009-10-13 15:35:00,30.12,30.15,30.07,30.09,703900.0,20.0572,20.0771,20.0239,20.0372,703900.0
2009-10-13 15:40:00,30.1,30.15,30.09,30.12,351700.0,20.0438,20.0771,20.0372,20.0572,351700.0
2009-10-13 15:45:00,30.12,30.15,30.08,30.14,512000.0,20.0572,20.0771,20.0305,20.0705,512000.0
2009-10-13 15:50:00,30.14,30.15,30.08,30.12,584800.0,20.0705,20.0771,20.0305,20.0572,584800.0
2009-10-13 15:55:00,30.12,30.14,30.04,30.11,1829900.0,20.0572,20.0705,20.0039,20.0505,1829900.0
2009-10-14 09:30:00,30.71,30.71,30.51,30.52,2389600.0,20.45,20.45,20.3169,20.3235,2389600.0
2009-10-14 09:35:00,30.52,30.65,30.39,30.55,2318000.0,20.3235,20.4101,20.2369,20.3435,2318000.0
2009-10-14 09:40:00,30.55,30.78,30.55,30.76,1176300.0,20.3435,20.4967,20.3435,20.4833,1176300.0
2009-10-14 09:45:00,30.75,30.76,30.61,30.61,1451700.0,20.4767,20.4833,20.3834,20.3834,1451700.0
2009-10-14 09:50:00,30.61,30.8,30.59,30.76,811800.0,20.3834,20.51,20.3701,20.4833,811800.0
2009-10-14 09:55:00,30.77,30.78,30.6,30.76,948900.0,20.49,20.4967,20.3768,20.4833,948900.0
2009-10-14 10:00:00,30.76,30.78,30.58,30.69,1178000.0,20.4833,20.4967,20.3635,20.4367,1178000.0
2009-10-14 10:05:00,30.69,30.78,30.63,30.76,776900.0,20.4367,20.4967,20.3968,20.4833,776900.0
2009-10-14 10:10:00,30.76,30.94,30.76,30.88,1476700.0,20.4833,20.6032,20.4833,20.5632,1476700.0
2009-10-14 10:15:00,30.88,30.9,30.83,30.88,1051400.0,20.5632,20.5766,20.5299,20.5632,1051400.0
2009-10-14 10:20:00,30.88,30.95,30.83,30.86,1137600.0,20.5632,20.6099,20.5299,20.5499,1137600.0
2009-10-14 10:25:00,30.86,30.88,30.81,30.82,861800.0,20.5499,20.5632,20.5166,20.5233,861800.0
2009-10-14 10:30:00,30.82,30.94,30.82,30.93,592000.0,20.5233,20.6032,20.5233,20.5965,592000.0
2009-10-14 10:35:00,30.93,30.99,30.93,30.98,1078000.0,20.5965,20.6365,20.5965,20.6298,1078000.0
2009-10-14 10:40:00,30.98,31.0,30.93,30.95,494800.0,20.6298,20.6432,20.5965,20.6099,494800.0
2009-10-14 10:45:00,30.95,30.98,30.93,30.93,556500.0,20.6099,20.6298,20.5965,20.5965,556500.0
2009-10-14 10:50:00,30.93,30.95,30.89,30.9,472100.0,20.5965,20.6099,20.5699,20.5766,472100.0
2009-10-14 10:55:00,30.9,30.92,30.83,30.84,940500.0,20.5766,20.5899,20.5299,20.5366,940500.0
2009-10-14 11:00:00,30.84,30.93,30.84,30.9,629000.0,20.5366,20.5965,20.5366,20.5766,629000.0
2009-10-14 11:05:00,30.89,30.92,30.87,30.91,493000.0,20.5699,20.5899,20.5566,20.5832,493000.0
2009-10-14 11:10:00,30.91,30.92,30.87,30.88,214800.0,20.5832,20.5899,20.5566,20.5632,214800.0
2009-10-14 11:15:00,30.87,30.98,30.87,30.97,534600.0,20.5566,20.6298,20.5566,20.6232,534600.0
2009-10-14 11:20:00,30.97,30.99,30.93,30.98,416000.0,20.6232,20.6365,20.5965,20.6298,416000.0
2009-10-14 11:25:00,30.98,31.03,30.86,30.87,2130800.0,20.6298,20.6631,20.5499,20.5566,2130800.0
2009-10-14 11:30:00,30.87,30.91,30.86,30.9,474300.0,20.5566,20.5832,20.5499,20.5766,474300.0
2009-10-14 11:35:00,30.91,30.95,30.87,30.92,542200.0,20.5832,20.6099,20.5566,20.5899,542200.0
2009-10-14 11:40:00,30.92,30.92,30.87,30.9,248000.0,20.5899,20.5899,20.5566,20.5766,248000.0
2009-10-14 11:45:00,30.89,30.92,30.89,30.9,153500.0,20.5699,20.5899,20.5699,20.5766,153500.0
2009-10-14 11:50:00,30.91,30.94,30.89,30.91,344100.0,20.5832,20.6032,20.5699,20.5832,344100.0
2009-10-14 11:55:00,30.91,30.93,30.78,30.82,800800.0,20.5832,20.5965,20.4967,20.5233,800800.0
2009-10-14 12:00:00,30.82,30.82,30.73,30.79,620800.0,20.5233,20.5233,20.4634,20.5033,620800.0
2009-10-14 12:05:00,30.78,30.86,30.78,30.86,336400.0,20.4967,20.5499,20.4967,20.5499,336400.0
2009-10-14 12:10:00,30.85,30.89,30.84,30.89,215900.0,20.5433,20.5699,20.5366,20.5699,215900.0
2009-10-14 12:15:00,30.88,30.9,30.82,30.84,277000.0,20.5632,20.5766,20.5233,20.5366,277000.0
2009-10-14 12:20:00,30.83,30.85,30.78,30.81,262300.0,20.5299,20.5433,20.4967,20.5166,262300.0
2009-10-14 12:25:00,30.8,30.81,30.75,30.75,308100.0,20.51,20.5166,20.4767,20.4767,308100.0
2009-10-14 12:30:00,30.75,30.77,30.71,30.72,347400.0,20.4767,20.49,20.45,20.4567,347400.0
2009-10-14 12:35:00,30.72,30.79,30.71,30.79,266500.0,20.4567,20.5033,20.45,20.5033,266500.0
2009-10-14 12:40:00,30.79,30.8,30.75,30.77,266400.0,20.5033,20.51,20.4767,20.49,266400.0
2009-10-14 12:45:00,30.76,30.77,30.68,30.69,478800.0,20.4833,20.49,20.4301,20.4367,478800.0
2009-10-14 12:50:00,30.69,30.72,30.68,30.72,224000.0,20.4367,20.4567,20.4301,20.4567,224000.0
2009-10-14 12:55:00,30.71,30.77,30.71,30.76,175600.0,20.45,20.49,20.45,20.4833,175600.0
2009-10-14 13:00:00,30.77,30.84,30.75,30.84,383800.0,20.49,20.5366,20.4767,20.5366,383800.0
2009-10-14 13:05:00,30.84,30.88,30.83,30.85,567500.0,20.5366,20.5632,20.5299,20.5433,567500.0
2009-10-14 13:10:00,30.86,30.95,30.85,30.94,518400.0,20.5499,20.6099,20.5433,20.6032,518400.0
2009-10-14 13:15:00,30.95,30.97,30.9,30.97,436200.0,20.6099,20.6232,20.5766,20.6232,436200.0
2009-10-14 13:20:00,30.97,30.98,30.88,30.92,819700.0,20.6232,20.6298,20.5632,20.5899,819700.0
2009-10-14 13:25:00,30.94,30.98,30.92,30.94,589500.0,20.6032,20.6298,20.5899,20.6032,589500.0
2009-10-14 13:30:00,30.95,30.97,30.91,30.92,252400.0,20.6099,20.6232,20.5832,20.5899,252400.0
2009-10-14 13:35:00,30.92,30.95,30.9,30.93,301200.0,20.5899,20.6099,20.5766,20.5965,301200.0
2009-10-14 13:40:00,30.93,30.96,30.92,30.93,229400.0,20.5965,20.6165,20.5899,20.5965,229400.0
2009-10-14 13:45:00,30.93,30.98,30.93,30.93,360200.0,20.5965,20.6298,20.5965,20.5965,360200.0
2009-10-14 13:50:00,30.93,30.97,30.92,30.97,161100.0,20.5965,20.6232,20.5899,20.6232,161100.0
2009-10-14 13:55:00,30.97,30.98,30.9,30.93,397600.0,20.6232,20.6298,20.5766,20.5965,397600.0
2009-10-14 14:00:00,30.92,30.99,30.89,30.97,520600.0,20.5899,20.6365,20.5699,20.6232,520600.0
2009-10-14 14:05:00,30.97,31.02,30.94,31.01,543900.0,20.6232,20.6565,20.6032,20.6498,543900.0
2009-10-14 14:10:00,31.01,31.03,30.87,30.88,672100.0,20.6498,20.6631,20.5566,20.5632,672100.0
2009-10-14 14:15:00,30.88,30.94,30.88,30.93,213400.0,20.5632,20.6032,20.5632,20.5965,213400.0
2009-10-14 14:20:00,30.93,30.99,30.92,30.98,379100.0,20.5965,20.6365,20.5899,20.6298,379100.0
2009-10-14 14:25:00,30.99,31.07,30.98,31.0,740500.0,20.6365,20.6898,20.6298,20.6432,740500.0
2009-10-14 14:30:00,31.0,31.04,31.0,31.03,346100.0,20.6432,20.6698,20.6432,20.6631,346100.0
2009-10-14 14:35:00,31.02,31.07,30.97,31.0,531100.0,20.6565,20.6898,20.6232,20.6432,531100.0
2009-10-14 14:40:00,31.0,31.03,30.97,30.99,307400.0,20.6432,20.6631,20.6232,20.6365,307400.0
2009-10-14 14:45:00,30.98,30.99,30.91,30.96,543500.0,20.6298,20.6365,20.5832,20.6165,543500.0
2009-10-14 14:50:00,30.96,30.99,30.94,30.96,271300.0,20.6165,20.6365,20.6032,20.6165,271300.0
2009-10-14 14:55:00,30.97,31.06,30.96,31.06,630000.0,20.6232,20.6831,20.6165,20.6831,630000.0
2009-10-14 15:00:00,31.05,31.2,31.02,31.18,1418000.0,20.6764,20.7763,20.6565,20.763,1418000.0
2009-10-14 15:05:00,31.18,31.26,31.14,31.23,1003000.0,20.763,20.8163,20.7364,20.7963,1003000.0
2009-10-14 15:10:00,31.23,31.3,31.21,31.24,790800.0,20.7963,20.8429,20.783,20.803,790800.0
2009-10-14 15:15:00,31.24,31.33,31.24,31.29,942400.0,20.803,20.8629,20.803,20.8363,942400.0
2009-10-14 15:20:00,31.28,31.31,31.25,31.26,700100.0,20.8296,20.8496,20.8096,20.8163,700100.0
2009-10-14 15:25:00,31.26,31.41,31.25,31.38,1010400.0,20.8163,20.9162,20.8096,20.8962,1010400.0
2009-10-14 15:30:00,31.37,31.4,31.32,31.34,810200.0,20.8895,20.9095,20.8562,20.8696,810200.0
2009-10-14 15:35:00,31.34,31.43,31.32,31.42,1061400.0,20.8696,20.9295,20.8562,20.9228,1061400.0
2009-10-14 15:40:00,31.42,31.43,31.3,31.32,1029800.0,20.9228,20.9295,20.8429,20.8562,1029800.0
2009-10-14 15:45:00,31.32,31.33,31.26,31.26,1206600.0,20.8562,20.8629,20.8163,20.8163,1206600.0
2009-10-14 15:50:00,31.26,31.38,31.26,31.37,1881800.0,20.8163,20.8962,20.8163,20.8895,1881800.0
2009-10-14 15:55:00,31.38,31.38,31.25,31.33,3165000.0,20.8962,20.8962,20.8096,20.8629,3165000.0
2009-10-15 09:30:00,30.99,31.24,30.98,31.18,1594400.0,20.6365,20.803,20.6298,20.763,1594400.0
2009-10-15 09:35:00,31.18,31.2,31.02,31.06,1157200.0,20.763,20.7763,20.6565,20.6831,1157200.0
2009-10-15 09:40:00,31.07,31.09,30.92,30.93,739900.0,20.6898,20.7031,20.5899,20.5965,739900.0
2009-10-15 09:45:00,30.94,31.16,30.94,31.1,809500.0,20.6032,20.7497,20.6032,20.7097,809500.0
2009-10-15 09:50:00,31.1,31.2,31.08,31.18,466700.0,20.7097,20.7763,20.6964,20.763,466700.0
2009-10-15 09:55:00,31.18,31.28,31.11,31.28,887800.0,20.763,20.8296,20.7164,20.8296,887800.0
2009-10-15 10:00:00,31.27,31.27,31.17,31.22,722800.0,20.8229,20.8229,20.7564,20.7897,722800.0
2009-10-15 10:05:00,31.23,31.27,31.2,31.24,559000.0,20.7963,20.8229,20.7763,20.803,559000.0
2009-10-15 10:10:00,31.23,31.36,31.2,31.34,1004900.0,20.7963,20.8829,20.7763,20.8696,1004900.0
2009-10-15 10:15:00,31.34,31.38,31.27,31.29,632400.0,20.8696,20.8962,20.8229,20.8363,632400.0
2009-10-15 10:20:00,31.29,31.53,31.29,31.48,1239500.0,20.8363,20.9961,20.8363,20.9628,1239500.0
2009-10-15 10:25:00,31.48,31.5,30.99,31.32,879300.0,20.9628,20.9761,20.6365,20.8562,879300.0
2009-10-15 10:30:00,31.31,31.37,31.28,31.3,739900.0,20.8496,20.8895,20.8296,20.8429,739900.0
2009-10-15 10:35:00,31.31,31.31,31.17,31.18,941900.0,20.8496,20.8496,20.7564,20.763,941900.0
2009-10-15 10:40:00,31.18,31.21,31.15,31.18,675900.0,20.763,20.783,20.743,20.763,675900.0
2009-10-15 10:45:00,31.18,31.21,31.15,31.16,358300.0,20.763,20.783,20.743,20.7497,358300.0
2009-10-15 10:50:00,31.17,31.24,31.15,31.19,508900.0,20.7564,20.803,20.743,20.7697,508900.0
2009-10-15 10:55:00,31.18,31.23,31.16,31.22,253600.0,20.763,20.7963,20.7497,20.7897,253600.0
2009-10-15 11:00:00,31.23,31.28,31.21,31.24,283900.0,20.7963,20.8296,20.783,20.803,283900.0
2009-10-15 11:05:00,31.25,31.28,31.2,31.2,399800.0,20.8096,20.8296,20.7763,20.7763,399800.0
2009-10-15 11:10:00,31.2,31.24,31.13,31.13,364900.0,20.7763,20.803,20.7297,20.7297,364900.0
2009-10-15 11:15:00,31.14,31.14,30.99,31.07,992300.0,20.7364,20.7364,20.6365,20.6898,992300.0
2009-10-15 11:20:00,31.07,31.08,31.02,31.07,370100.0,20.6898,20.6964,20.6565,20.6898,370100.0
2009-10-15 11:25:00,31.07,31.1,31.03,31.04,317900.0,20.6898,20.7097,20.6631,20.6698,317900.0
2009-10-15 11:30:00,31.04,31.12,31.03,31.11,193500.0,20.6698,20.7231,20.6631,20.7164,193500.0
2009-10-15 11:35:00,31.11,31.15,31.08,31.14,193000.0,20.7164,20.743,20.6964,20.7364,193000.0
2009-10-15 11:40:00,31.13,31.18,31.12,31.16,273800.0,20.7297,20.763,20.7231,20.7497,273800.0
2009-10-15 11:45:00,31.16,31.2,31.16,31.19,167700.0,20.7497,20.7763,20.7497,20.7697,167700.0
2009-10-15 11:50:00,31.19,31.2,31.17,31.17,200800.0,20.7697,20.7763,20.7564,20.7564,200800.0
2009-10-15 11:55:00,31.17,31.21,31.12,31.17,381400.0,20.7564,20.783,20.7231,20.7564,381400.0
2009-10-15 12:00:00,31.17,31.23,31.16,31.22,191100.0,20.7564,20.7963,20.7497,20.7897,191100.0
2009-10-15 12:05:00,31.21,31.22,31.17,31.18,196800.0,20.783,20.7897,20.7564,20.763,196800.0
2009-10-15 12:10:00,31.19,31.2,31.16,31.17,167300.0,20.7697,20.7763,20.7497,20.7564,167300.0
2009-10-15 12:15:00,31.16,31.18,31.13,31.18,244200.0,20.7497,20.763,20.7297,20.763,244200.0
2009-10-15 12:20:00,31.18,31.18,31.14,31.15,223800.0,20.763,20.763,20.7364,20.743,223800.0
2009-10-15 12:25:00,31.15,31.15,31.12,31.13,145700.0,20.743,20.743,20.7231,20.7297,145700.0
2009-10-15 12:30:00,31.13,31.15,31.08,31.09,264400.0,20.7297,20.743,20.6964,20.7031,264400.0
2009-10-15 12:35:00,31.09,31.1,31.06,31.06,132000.0,20.7031,20.7097,20.6831,20.6831,132000.0
2009-10-15 12:40:00,31.06,31.08,31.05,31.05,120700.0,20.6831,20.6964,20.6764,20.6764,120700.0
2009-10-15 12:45:00,31.05,31.06,31.02,31.04,249500.0,20.6764,20.6831,20.6565,20.6698,249500.0
2009-10-15 12:50:00,31.05,31.15,31.04,31.05,231600.0,20.6764,20.743,20.6698,20.6764,231600.0
2009-10-15 12:55:00,31.05,31.05,31.02,31.05,124900.0,20.6764,20.6764,20.6565,20.6764,124900.0
2009-10-15 13:00:00,31.04,31.09,31.04,31.08,168200.0,20.6698,20.7031,20.6698,20.6964,168200.0
2009-10-15 13:05:00,31.08,31.1,31.07,31.08,202400.0,20.6964,20.7097,20.6898,20.6964,202400.0
2009-10-15 13:10:00,31.08,31.1,31.06,31.08,222200.0,20.6964,20.7097,20.6831,20.6964,222200.0
2009-10-15 13:15:00,31.08,31.12,31.08,31.1,328700.0,20.6964,20.7231,20.6964,20.7097,328700.0
2009-10-15 13:20:00,31.1,31.13,31.1,31.12,150800.0,20.7097,20.7297,20.7097,20.7231,150800.0
2009-10-15 13:25:00,31.12,31.17,31.11,31.17,252200.0,20.7231,20.7564,20.7164,20.7564,252200.0
2009-10-15 13:30:00,31.16,31.27,31.16,31.27,620100.0,20.7497,20.8229,20.7497,20.8229,620100.0
2009-10-15 13:35:00,31.26,31.3,31.25,31.27,276500.0,20.8163,20.8429,20.8096,20.8229,276500.0
2009-10-15 13:40:00,31.28,31.29,31.26,31.29,160500.0,20.8296,20.8363,20.8163,20.8363,160500.0
2009-10-15 13:45:00,31.29,31.3,31.25,31.25,370200.0,20.8363,20.8429,20.8096,20.8096,370200.0
2009-10-15 13:50:00,31.25,31.27,31.25,31.25,218900.0,20.8096,20.8229,20.8096,20.8096,218900.0
2009-10-15 13:55:00,31.26,31.31,31.25,31.28,436000.0,20.8163,20.8496,20.8096,20.8296,436000.0
2009-10-15 14:00:00,31.27,31.28,31.25,31.27,119500.0,20.8229,20.8296,20.8096,20.8229,119500.0
2009-10-15 14:05:00,31.27,31.33,31.26,31.27,335400.0,20.8229,20.8629,20.8163,20.8229,335400.0
2009-10-15 14:10:00,31.27,31.31,31.26,31.28,278100.0,20.8229,20.8496,20.8163,20.8296,278100.0
2009-10-15 14:15:00,31.27,31.3,31.25,31.29,432000.0,20.8229,20.8429,20.8096,20.8363,432000.0
2009-10-15 14:20:00,31.29,31.3,31.25,31.26,287900.0,20.8363,20.8429,20.8096,20.8163,287900.0
2009-10-15 14:25:00,31.26,31.27,31.25,31.25,334300.0,20.8163,20.8229,20.8096,20.8096,334300.0
2009-10-15 14:30:00,31.26,31.34,31.25,31.33,441000.0,20.8163,20.8696,20.8096,20.8629,441000.0
2009-10-15 14:35:00,31.34,31.39,31.33,31.38,406400.0,20.8696,20.9029,20.8629,20.8962,406400.0
2009-10-15 14:40:00,31.38,31.38,31.34,31.35,276100.0,20.8962,20.8962,20.8696,20.8762,276100.0
2009-10-15 14:45:00,31.35,31.35,31.29,31.29,339300.0,20.8762,20.8762,20.8363,20.8363,339300.0
2009-10-15 14:50:00,31.29,31.3,31.27,31.28,522700.0,20.8363,20.8429,20.8229,20.8296,522700.0
2009-10-15 14:55:00,31.28,31.29,31.25,31.27,341700.0,20.8296,20.8363,20.8096,20.8229,341700.0
2009-10-15 15:00:00,31.27,31.28,31.25,31.26,254400.0,20.8229,20.8296,20.8096,20.8163,254400.0
2009-10-15 15:05:00,31.26,31.3,31.25,31.26,250600.0,20.8163,20.8429,20.8096,20.8163,250600.0
2009-10-15 15:10:00,31.26,31.27,31.22,31.22,467000.0,20.8163,20.8229,20.7897,20.7897,467000.0
2009-10-15 15:15:00,31.23,31.24,31.14,31.15,349100.0,20.7963,20.803,20.7364,20.743,349100.0
2009-10-15 15:20:00,31.14,31.21,31.13,31.13,484400.0,20.7364,20.783,20.7297,20.7297,484400.0
2009-10-15 15:25:00,31.13,31.18,31.12,31.13,368700.0,20.7297,20.763,20.7231,20.7297,368700.0
2009-10-15 15:30:00,31.12,31.16,31.1,31.16,375100.0,20.7231,20.7497,20.7097,20.7497,375100.0
2009-10-15 15:35:00,31.16,31.25,31.15,31.24,702900.0,20.7497,20.8096,20.743,20.803,702900.0
2009-10-15 15:40:00,31.24,31.25,31.2,31.23,499500.0,20.803,20.8096,20.7763,20.7963,499500.0
2009-10-15 15:45:00,31.22,31.27,31.18,31.26,607300.0,20.7897,20.8229,20.763,20.8163,607300.0
2009-10-15 15:50:00,31.27,31.32,31.26,31.31,914100.0,20.8229,20.8562,20.8163,20.8496,914100.0
2009-10-15 15:55:00,31.3,31.36,31.28,31.34,1770600.0,20.8429,20.8829,20.8296,20.8696,1770600.0
2009-10-16 09:30:00,30.61,30.63,30.32,30.32,3606200.0,20.3834,20.3968,20.1903,20.1903,3606200.0
2009-10-16 09:35:00,30.32,30.39,29.9,30.1,2945000.0,20.1903,20.2369,19.9107,20.0438,2945000.0
2009-10-16 09:40:00,30.1,30.21,30.1,30.19,1336600.0,20.0438,20.1171,20.0438,20.1038,1336600.0
2009-10-16 09:45:00,30.19,30.4,30.15,30.38,1443100.0,20.1038,20.2436,20.0771,20.2303,1443100.0
2009-10-16 09:50:00,30.38,30.42,30.27,30.33,958500.0,20.2303,20.2569,20.157,20.197,958500.0
2009-10-16 09:55:00,30.27,30.35,30.15,30.18,1438900.0,20.157,20.2103,20.0771,20.0971,1438900.0
2009-10-16 10:00:00,30.18,30.19,29.96,29.96,1360000.0,20.0971,20.1038,19.9506,19.9506,1360000.0
2009-10-16 10:05:00,29.96,30.09,29.95,29.98,1089100.0,19.9506,20.0372,19.9439,19.9639,1089100.0
2009-10-16 10:10:00,29.99,30.0,29.87,29.88,1064600.0,19.9706,19.9772,19.8907,19.8973,1064600.0
2009-10-16 10:15:00,29.88,29.96,29.83,29.93,909600.0,19.8973,19.9506,19.864,19.9306,909600.0
2009-10-16 10:20:00,29.93,30.01,29.93,30.0,811400.0,19.9306,19.9839,19.9306,19.9772,811400.0
2009-10-16 10:25:00,29.99,30.0,29.92,29.98,631700.0,19.9706,19.9772,19.924,19.9639,631700.0
2009-10-16 10:30:00,29.98,30.04,29.95,30.02,586000.0,19.9639,20.0039,19.9439,19.9906,586000.0
2009-10-16 10:35:00,30.02,30.09,29.99,30.05,805300.0,19.9906,20.0372,19.9706,20.0105,805300.0
2009-10-16 10:40:00,30.05,30.06,29.98,30.0,825100.0,20.0105,20.0172,19.9639,19.9772,825100.0
2009-10-16 10:45:00,30.0,30.03,29.99,30.0,342300.0,19.9772,19.9972,19.9706,19.9772,342300.0
2009-10-16 10:50:00,30.0,30.04,29.99,30.03,389200.0,19.9772,20.0039,19.9706,19.9972,389200.0
2009-10-16 10:55:00,30.03,30.11,30.01,30.11,480500.0,19.9972,20.0505,19.9839,20.0505,480500.0
2009-10-16 11:00:00,30.1,30.12,30.05,30.12,414500.0,20.0438,20.0572,20.0105,20.0572,414500.0
2009-10-16 11:05:00,30.12,30.15,30.08,30.09,364100.0,20.0572,20.0771,20.0305,20.0372,364100.0
2009-10-16 11:10:00,30.08,30.14,30.08,30.13,290900.0,20.0305,20.0705,20.0305,20.0638,290900.0
2009-10-16 11:15:00,30.12,30.2,30.11,30.16,595000.0,20.0572,20.1104,20.0505,20.0838,595000.0
2009-10-16 11:20:00,30.18,30.2,30.13,30.14,402000.0,20.0971,20.1104,20.0638,20.0705,402000.0
2009-10-16 11:25:00,30.15,30.15,30.07,30.15,455800.0,20.0771,20.0771,20.0239,20.0771,455800.0
2009-10-16 11:30:00,30.15,30.2,30.12,30.13,454800.0,20.0771,20.1104,20.0572,20.0638,454800.0
2009-10-16 11:35:00,30.12,30.16,30.02,30.02,538000.0,20.0572,20.0838,19.9906,19.9906,538000.0
2009-10-16 11:40:00,30.02,30.04,29.98,30.02,497300.0,19.9906,20.0039,19.9639,19.9906,497300.0
2009-10-16 11:45:00,30.02,30.04,29.99,30.02,714300.0,19.9906,20.0039,19.9706,19.9906,714300.0
2009-10-16 11:50:00,30.02,30.04,29.98,30.02,472200.0,19.9906,20.0039,19.9639,19.9906,472200.0
2009-10-16 11:55:00,30.02,30.05,30.0,30.03,391200.0,19.9906,20.0105,19.9772,19.9972,391200.0
2009-10-16 12:00:00,30.03,30.05,29.99,29.99,594000.0,19.9972,20.0105,19.9706,19.9706,594000.0
2009-10-16 12:05:00,30.0,30.03,29.99,29.99,394400.0,19.9772,19.9972,19.9706,19.9706,394400.0
2009-10-16 12:10:00,30.0,30.0,29.98,30.0,223400.0,19.9772,19.9772,19.9639,19.9772,223400.0
2009-10-16 12:15:00,30.0,30.01,29.98,30.0,428000.0,19.9772,19.9839,19.9639,19.9772,428000.0
2009-10-16 12:20:00,29.99,30.01,29.98,30.0,300400.0,19.9706,19.9839,19.9639,19.9772,300400.0
2009-10-16 12:25:00,30.01,30.01,29.98,30.0,326700.0,19.9839,19.9839,19.9639,19.9772,326700.0
2009-10-16 12:30:00,30.0,30.0,29.99,30.0,108000.0,19.9772,19.9772,19.9706,19.9772,108000.0
2009-10-16 12:35:00,29.99,30.0,29.99,30.0,140500.0,19.9706,19.9772,19.9706,19.9772,140500.0
2009-10-16 12:40:00,29.99,30.01,29.99,30.0,414300.0,19.9706,19.9839,19.9706,19.9772,414300.0
2009-10-16 12:45:00,30.0,30.03,29.98,30.0,415200.0,19.9772,19.9972,19.9639,19.9772,415200.0
2009-10-16 12:50:00,30.0,30.04,29.99,29.99,477100.0,19.9772,20.0039,19.9706,19.9706,477100.0
2009-10-16 12:55:00,30.0,30.05,29.99,30.02,302600.0,19.9772,20.0105,19.9706,19.9906,302600.0
2009-10-16 13:00:00,30.02,30.07,30.01,30.06,314200.0,19.9906,20.0239,19.9839,20.0172,314200.0
2009-10-16 13:05:00,30.06,30.08,30.02,30.03,380900.0,20.0172,20.0305,19.9906,19.9972,380900.0
2009-10-16 13:10:00,30.03,30.12,30.03,30.11,340800.0,19.9972,20.0572,19.9972,20.0505,340800.0
2009-10-16 13:15:00,30.12,30.18,30.1,30.18,421500.0,20.0572,20.0971,20.0438,20.0971,421500.0
2009-10-16 13:20:00,30.18,30.18,30.16,30.18,228900.0,20.0971,20.0971,20.0838,20.0971,228900.0
2009-10-16 13:25:00,30.18,30.18,30.12,30.16,664100.0,20.0971,20.0971,20.0572,20.0838,664100.0
2009-10-16 13:30:00,30.16,30.17,30.12,30.14,400700.0,20.0838,20.0904,20.0572,20.0705,400700.0
2009-10-16 13:35:00,30.14,30.15,30.1,30.1,222000.0,20.0705,20.0771,20.0438,20.0438,222000.0
2009-10-16 13:40:00,30.1,30.12,30.06,30.09,441000.0,20.0438,20.0572,20.0172,20.0372,441000.0
2009-10-16 13:45:00,30.08,30.12,30.08,30.1,315600.0,20.0305,20.0572,20.0305,20.0438,315600.0
2009-10-16 13:50:00,30.1,30.13,30.07,30.1,371400.0,20.0438,20.0638,20.0239,20.0438,371400.0
2009-10-16 13:55:00,30.1,30.1,30.05,30.08,211000.0,20.0438,20.0438,20.0105,20.0305,211000.0
2009-10-16 14:00:00,30.08,30.09,30.02,30.03,323500.0,20.0305,20.0372,19.9906,19.9972,323500.0
2009-10-16 14:05:00,30.03,30.04,29.98,29.99,360700.0,19.9972,20.0039,19.9639,19.9706,360700.0
2009-10-16 14:10:00,29.99,30.06,29.98,30.05,375800.0,19.9706,20.0172,19.9639,20.0105,375800.0
2009-10-16 14:15:00,30.06,30.06,30.0,30.03,265500.0,20.0172,20.0172,19.9772,19.9972,265500.0
2009-10-16 14:20:00,30.02,30.06,30.01,30.06,437000.0,19.9906,20.0172,19.9839,20.0172,437000.0
2009-10-16 14:25:00,30.06,30.1,30.03,30.09,481800.0,20.0172,20.0438,19.9972,20.0372,481800.0
2009-10-16 14:30:00,30.09,30.15,30.08,30.14,457600.0,20.0372,20.0771,20.0305,20.0705,457600.0
2009-10-16 14:35:00,30.14,30.17,30.1,30.14,366600.0,20.0705,20.0904,20.0438,20.0705,366600.0
2009-10-16 14:40:00,30.14,30.14,30.11,30.14,238000.0,20.0705,20.0705,20.0505,20.0705,238000.0
2009-10-16 14:45:00,30.14,30.17,30.1,30.17,235600.0,20.0705,20.0904,20.0438,20.0904,235600.0
2009-10-16 14:50:00,30.17,30.19,30.1,30.17,311800.0,20.0904,20.1038,20.0438,20.0904,311800.0
2009-10-16 14:55:00,30.17,30.18,30.13,30.15,190300.0,20.0904,20.0971,20.0638,20.0771,190300.0
2009-10-16 15:00:00,30.14,30.14,30.11,30.14,150700.0,20.0705,20.0705,20.0505,20.0705,150700.0
2009-10-16 15:05:00,30.14,30.18,30.13,30.16,324000.0,20.0705,20.0971,20.0638,20.0838,324000.0
2009-10-16 15:10:00,30.17,30.29,30.15,30.22,1211100.0,20.0904,20.1704,20.0771,20.1237,1211100.0
2009-10-16 15:15:00,30.22,30.26,30.13,30.16,701900.0,20.1237,20.1504,20.0638,20.0838,701900.0
2009-10-16 15:20:00,30.16,30.16,30.1,30.13,262100.0,20.0838,20.0838,20.0438,20.0638,262100.0
2009-10-16 15:25:00,30.13,30.13,30.07,30.13,356600.0,20.0638,20.0638,20.0239,20.0638,356600.0
2009-10-16 15:30:00,30.13,30.13,30.1,30.11,270600.0,20.0638,20.0638,20.0438,20.0505,270600.0
2009-10-16 15:35:00,30.12,30.25,30.11,30.25,857700.0,20.0572,20.1437,20.0505,20.1437,857700.0
2009-10-16 15:40:00,30.25,30.28,30.18,30.19,972000.0,20.1437,20.1637,20.0971,20.1038,972000.0
2009-10-16 15:45:00,30.18,30.21,30.1,30.14,926000.0,20.0971,20.1171,20.0438,20.0705,926000.0
2009-10-16 15:50:00,30.13,30.14,30.0,30.02,1836700.0,20.0638,20.0705,19.9772,19.9906,1836700.0
2009-10-16 15:55:00,30.02,30.09,29.98,30.08,4010200.0,19.9906,20.0372,19.9639,20.0305,4010200.0
2009-10-19 09:30:00,30.35,30.37,30.16,30.19,925500.0,20.2103,20.2236,20.0838,20.1038,925500.0
2009-10-19 09:35:00,30.19,30.25,30.04,30.11,652900.0,20.1038,20.1437,20.0039,20.0505,652900.0
2009-10-19 09:40:00,30.11,30.15,29.9,29.91,915100.0,20.0505,20.0771,19.9107,19.9173,915100.0
2009-10-19 09:45:00,29.9,30.02,29.9,29.97,781900.0,19.9107,19.9906,19.9107,19.9573,781900.0
2009-10-19 09:50:00,29.97,29.99,29.82,29.82,767600.0,19.9573,19.9706,19.8574,19.8574,767600.0
2009-10-19 09:55:00,29.82,29.88,29.78,29.83,1006900.0,19.8574,19.8973,19.8307,19.864,1006900.0
2009-10-19 10:00:00,29.82,29.9,29.77,29.9,978600.0,19.8574,19.9107,19.8241,19.9107,978600.0
2009-10-19 10:05:00,29.9,30.0,29.89,29.98,820800.0,19.9107,19.9772,19.904,19.9639,820800.0
2009-10-19 10:10:00,29.98,30.09,29.96,30.01,605100.0,19.9639,20.0372,19.9506,19.9839,605100.0
2009-10-19 10:15:00,30.01,30.05,29.96,30.02,390700.0,19.9839,20.0105,19.9506,19.9906,390700.0
2009-10-19 10:20:00,30.01,30.24,30.01,30.23,526600.0,19.9839,20.1371,19.9839,20.1304,526600.0
2009-10-19 10:25:00,30.23,30.25,30.17,30.22,475300.0,20.1304,20.1437,20.0904,20.1237,475300.0
2009-10-19 10:30:00,30.22,30.36,30.21,30.32,699500.0,20.1237,20.217,20.1171,20.1903,699500.0
2009-10-19 10:35:00,30.31,30.33,30.28,30.32,455000.0,20.1837,20.197,20.1637,20.1903,455000.0
2009-10-19 10:40:00,30.32,30.42,30.32,30.33,488700.0,20.1903,20.2569,20.1903,20.197,488700.0
2009-10-19 10:45:00,30.33,30.4,30.3,30.31,422900.0,20.197,20.2436,20.177,20.1837,422900.0
2009-10-19 10:50:00,30.3,30.35,30.3,30.3,306100.0,20.177,20.2103,20.177,20.177,306100.0
2009-10-19 10:55:00,30.31,30.36,30.27,30.27,290200.0,20.1837,20.217,20.157,20.157,290200.0
2009-10-19 11:00:00,30.29,30.3,30.24,30.3,432500.0,20.1704,20.177,20.1371,20.177,432500.0
2009-10-19 11:05:00,30.3,30.3,30.2,30.21,431200.0,20.177,20.177,20.1104,20.1171,431200.0
2009-10-19 11:10:00,30.21,30.26,30.2,30.22,187400.0,20.1171,20.1504,20.1104,20.1237,187400.0
2009-10-19 11:15:00,30.21,30.33,30.21,30.33,290200.0,20.1171,20.197,20.1171,20.197,290200.0
2009-10-19 11:20:00,30.33,30.35,30.27,30.35,190500.0,20.197,20.2103,20.157,20.2103,190500.0
2009-10-19 11:25:00,30.35,30.38,30.33,30.35,290000.0,20.2103,20.2303,20.197,20.2103,290000.0
2009-10-19 11:30:00,30.34,30.37,30.25,30.25,241300.0,20.2037,20.2236,20.1437,20.1437,241300.0
2009-10-19 11:35:00,30.25,30.37,30.21,30.22,183600.0,20.1437,20.2236,20.1171,20.1237,183600.0
2009-10-19 11:40:00,30.21,30.25,30.21,30.23,143600.0,20.1171,20.1437,20.1171,20.1304,143600.0
2009-10-19 11:45:00,30.23,30.25,30.21,30.24,187300.0,20.1304,20.1437,20.1171,20.1371,187300.0
2009-10-19 11:50:00,30.24,30.32,30.23,30.3,347200.0,20.1371,20.1903,20.1304,20.177,347200.0
2009-10-19 11:55:00,30.29,30.3,30.28,30.29,141400.0,20.1704,20.177,20.1637,20.1704,141400.0
2009-10-19 12:00:00,30.29,30.3,30.28,30.3,109000.0,20.1704,20.177,20.1637,20.177,109000.0
2009-10-19 12:05:00,30.29,30.31,30.27,30.31,134400.0,20.1704,20.1837,20.157,20.1837,134400.0
2009-10-19 12:10:00,30.3,30.31,30.21,30.21,277200.0,20.177,20.1837,20.1171,20.1171,277200.0
2009-10-19 12:15:00,30.22,30.22,30.1,30.11,534000.0,20.1237,20.1237,20.0438,20.0505,534000.0
2009-10-19 12:20:00,30.11,30.14,30.1,30.14,169500.0,20.0505,20.0705,20.0438,20.0705,169500.0
2009-10-19 12:25:00,30.13,30.17,30.1,30.14,211300.0,20.0638,20.0904,20.0438,20.0705,211300.0
2009-10-19 12:30:00,30.12,30.14,30.11,30.13,85100.0,20.0572,20.0705,20.0505,20.0638,85100.0
2009-10-19 12:35:00,30.12,30.14,30.07,30.08,342700.0,20.0572,20.0705,20.0239,20.0305,342700.0
2009-10-19 12:40:00,30.09,30.15,30.08,30.15,99700.0,20.0372,20.0771,20.0305,20.0771,99700.0
2009-10-19 12:45:00,30.15,30.21,30.14,30.21,269500.0,20.0771,20.1171,20.0705,20.1171,269500.0
2009-10-19 12:50:00,30.21,30.23,30.2,30.22,101200.0,20.1171,20.1304,20.1104,20.1237,101200.0
2009-10-19 12:55:00,30.22,30.23,30.21,30.22,61500.0,20.1237,20.1304,20.1171,20.1237,61500.0
2009-10-19 13:00:00,30.22,30.23,30.15,30.16,214300.0,20.1237,20.1304,20.0771,20.0838,214300.0
2009-10-19 13:05:00,30.16,30.22,30.16,30.22,58900.0,20.0838,20.1237,20.0838,20.1237,58900.0
2009-10-19 13:10:00,30.22,30.24,30.19,30.19,148000.0,20.1237,20.1371,20.1038,20.1038,148000.0
2009-10-19 13:15:00,30.19,30.19,30.09,30.13,312200.0,20.1038,20.1038,20.0372,20.0638,312200.0
2009-10-19 13:20:00,30.13,30.16,30.11,30.13,121300.0,20.0638,20.0838,20.0505,20.0638,121300.0
2009-10-19 13:25:00,30.12,30.13,30.06,30.08,412600.0,20.0572,20.0638,20.0172,20.0305,412600.0
2009-10-19 13:30:00,30.07,30.14,30.07,30.14,90400.0,20.0239,20.0705,20.0239,20.0705,90400.0
2009-10-19 13:35:00,30.13,30.24,30.13,30.2,344900.0,20.0638,20.1371,20.0638,20.1104,344900.0
2009-10-19 13:40:00,30.21,30.25,30.21,30.21,232900.0,20.1171,20.1437,20.1171,20.1171,232900.0
2009-10-19 13:45:00,30.21,30.22,30.15,30.18,323800.0,20.1171,20.1237,20.0771,20.0971,323800.0
2009-10-19 13:50:00,30.18,30.24,30.18,30.24,99700.0,20.0971,20.1371,20.0971,20.1371,99700.0
2009-10-19 13:55:00,30.24,30.25,30.22,30.23,226100.0,20.1371,20.1437,20.1237,20.1304,226100.0
2009-10-19 14:00:00,30.23,30.26,30.22,30.26,109600.0,20.1304,20.1504,20.1237,20.1504,109600.0
2009-10-19 14:05:00,30.25,30.27,30.22,30.22,235300.0,20.1437,20.157,20.1237,20.1237,235300.0
2009-10-19 14:10:00,30.23,30.23,30.17,30.22,283800.0,20.1304,20.1304,20.0904,20.1237,283800.0
2009-10-19 14:15:00,30.22,30.24,30.19,30.19,727900.0,20.1237,20.1371,20.1038,20.1038,727900.0
2009-10-19 14:20:00,30.19,30.22,30.13,30.14,534900.0,20.1038,20.1237,20.0638,20.0705,534900.0
2009-10-19 14:25:00,30.14,30.21,30.11,30.11,286100.0,20.0705,20.1171,20.0505,20.0505,286100.0
2009-10-19 14:30:00,30.11,30.13,30.02,30.04,464900.0,20.0505,20.0638,19.9906,20.0039,464900.0
2009-10-19 14:35:00,30.04,30.2,30.03,30.04,393400.0,20.0039,20.1104,19.9972,20.0039,393400.0
2009-10-19 14:40:00,30.03,30.06,30.0,30.01,322200.0,19.9972,20.0172,19.9772,19.9839,322200.0
2009-10-19 14:45:00,30.01,30.06,30.0,30.03,511400.0,19.9839,20.0172,19.9772,19.9972,511400.0
2009-10-19 14:50:00,30.04,30.07,30.0,30.0,330100.0,20.0039,20.0239,19.9772,19.9772,330100.0
2009-10-19 14:55:00,30.0,30.07,30.0,30.07,428000.0,19.9772,20.0239,19.9772,20.0239,428000.0
2009-10-19 15:00:00,30.06,30.08,30.04,30.08,260300.0,20.0172,20.0305,20.0039,20.0305,260300.0
2009-10-19 15:05:00,30.08,30.12,30.05,30.06,422100.0,20.0305,20.0572,20.0105,20.0172,422100.0
2009-10-19 15:10:00,30.07,30.11,30.04,30.05,264800.0,20.0239,20.0505,20.0039,20.0105,264800.0
2009-10-19 15:15:00,30.06,30.06,29.98,30.04,441700.0,20.0172,20.0172,19.9639,20.0039,441700.0
2009-10-19 15:20:00,30.03,30.05,29.97,30.0,349000.0,19.9972,20.0105,19.9573,19.9772,349000.0
2009-10-19 15:25:00,30.0,30.04,29.99,30.03,339900.0,19.9772,20.0039,19.9706,19.9972,339900.0
2009-10-19 15:30:00,30.03,30.05,30.0,30.01,443400.0,19.9972,20.0105,19.9772,19.9839,443400.0
2009-10-19 15:35:00,30.02,30.02,29.98,29.98,493400.0,19.9906,19.9906,19.9639,19.9639,493400.0
2009-10-19 15:40:00,29.98,30.05,29.96,30.03,501200.0,19.9639,20.0105,19.9506,19.9972,501200.0
2009-10-19 15:45:00,30.03,30.09,30.02,30.07,544000.0,19.9972,20.0372,19.9906,20.0239,544000.0
2009-10-19 15:50:00,30.08,30.11,30.07,30.11,543000.0,20.0305,20.0505,20.0239,20.0505,543000.0
2009-10-19 15:55:00,30.11,30.11,30.01,30.06,1745500.0,20.0505,20.0505,19.9839,20.0172,1745500.0
2009-10-20 09:30:00,29.98,30.05,29.87,30.04,748800.0,19.9639,20.0105,19.8907,20.0039,748800.0
2009-10-20 09:35:00,30.04,30.07,29.92,29.95,688400.0,20.0039,20.0239,19.924,19.9439,688400.0
2009-10-20 09:40:00,29.94,30.02,29.9,29.93,972700.0,19.9373,19.9906,19.9107,19.9306,972700.0
2009-10-20 09:45:00,29.93,29.97,29.85,29.97,826100.0,19.9306,19.9573,19.8774,19.9573,826100.0
2009-10-20 09:50:00,29.96,30.0,29.93,30.0,397200.0,19.9506,19.9772,19.9306,19.9772,397200.0
2009-10-20 09:55:00,29.99,30.05,29.97,30.03,386300.0,19.9706,20.0105,19.9573,19.9972,386300.0
2009-10-20 10:00:00,30.03,30.12,30.02,30.05,568900.0,19.9972,20.0572,19.9906,20.0105,568900.0
2009-10-20 10:05:00,30.05,30.06,30.0,30.02,323600.0,20.0105,20.0172,19.9772,19.9906,323600.0
2009-10-20 10:10:00,30.02,30.1,30.01,30.03,296200.0,19.9906,20.0438,19.9839,19.9972,296200.0
2009-10-20 10:15:00,30.03,30.06,29.96,29.99,533800.0,19.9972,20.0172,19.9506,19.9706,533800.0
2009-10-20 10:20:00,29.99,30.05,29.97,30.05,294700.0,19.9706,20.0105,19.9573,20.0105,294700.0
2009-10-20 10:25:00,30.04,30.08,30.03,30.03,224700.0,20.0039,20.0305,19.9972,19.9972,224700.0
2009-10-20 10:30:00,30.03,30.05,30.02,30.03,200100.0,19.9972,20.0105,19.9906,19.9972,200100.0
2009-10-20 10:35:00,30.04,30.18,30.04,30.18,446800.0,20.0039,20.0971,20.0039,20.0971,446800.0
2009-10-20 10:40:00,30.18,30.2,30.14,30.15,441300.0,20.0971,20.1104,20.0705,20.0771,441300.0
2009-10-20 10:45:00,30.14,30.18,30.13,30.18,419900.0,20.0705,20.0971,20.0638,20.0971,419900.0
2009-10-20 10:50:00,30.18,30.37,30.15,30.36,736200.0,20.0971,20.2236,20.0771,20.217,736200.0
2009-10-20 10:55:00,30.36,30.44,30.31,30.42,701100.0,20.217,20.2702,20.1837,20.2569,701100.0
2009-10-20 11:00:00,30.42,30.42,30.27,30.29,512200.0,20.2569,20.2569,20.157,20.1704,512200.0
2009-10-20 11:05:00,30.28,30.33,30.28,30.29,300500.0,20.1637,20.197,20.1637,20.1704,300500.0
2009-10-20 11:10:00,30.3,30.3,30.23,30.28,260000.0,20.177,20.177,20.1304,20.1637,260000.0
2009-10-20 11:15:00,30.27,30.32,30.27,30.29,429600.0,20.157,20.1903,20.157,20.1704,429600.0
2009-10-20 11:20:00,30.29,30.31,30.24,30.24,278700.0,20.1704,20.1837,20.1371,20.1371,278700.0
2009-10-20 11:25:00,30.25,30.25,30.19,30.22,357100.0,20.1437,20.1437,20.1038,20.1237,357100.0
2009-10-20 11:30:00,30.22,30.25,30.17,30.19,412600.0,20.1237,20.1437,20.0904,20.1038,412600.0
2009-10-20 11:35:00,30.2,30.2,30.14,30.14,422900.0,20.1104,20.1104,20.0705,20.0705,422900.0
2009-10-20 11:40:00,30.14,30.16,30.06,30.11,489400.0,20.0705,20.0838,20.0172,20.0505,489400.0
2009-10-20 11:45:00,30.1,30.1,30.02,30.07,657700.0,20.0438,20.0438,19.9906,20.0239,657700.0
2009-10-20 11:50:00,30.08,30.16,30.08,30.16,371300.0,20.0305,20.0838,20.0305,20.0838,371300.0
2009-10-20 11:55:00,30.15,30.2,30.1,30.17,347200.0,20.0771,20.1104,20.0438,20.0904,347200.0
2009-10-20 12:00:00,30.18,30.24,30.14,30.15,750800.0,20.0971,20.1371,20.0705,20.0771,750800.0
2009-10-20 12:05:00,30.15,30.26,30.15,30.24,1002900.0,20.0771,20.1504,20.0771,20.1371,1002900.0
2009-10-20 12:10:00,30.25,30.32,30.22,30.3,489300.0,20.1437,20.1903,20.1237,20.177,489300.0
2009-10-20 12:15:00,30.3,30.38,30.3,30.38,447700.0,20.177,20.2303,20.177,20.2303,447700.0
2009-10-20 12:20:00,30.36,30.38,30.34,30.35,205600.0,20.217,20.2303,20.2037,20.2103,205600.0
2009-10-20 12:25:00,30.35,30.43,30.35,30.39,457000.0,20.2103,20.2636,20.2103,20.2369,457000.0
2009-10-20 12:30:00,30.39,30.4,30.15,30.4,284200.0,20.2369,20.2436,20.0771,20.2436,284200.0
2009-10-20 12:35:00,30.4,30.41,30.27,30.29,352300.0,20.2436,20.2503,20.157,20.1704,352300.0
2009-10-20 12:40:00,30.29,30.36,30.28,30.32,197800.0,20.1704,20.217,20.1637,20.1903,197800.0
2009-10-20 12:45:00,30.31,30.33,30.29,30.3,114200.0,20.1837,20.197,20.1704,20.177,114200.0
2009-10-20 12:50:00,30.3,30.35,30.3,30.34,145600.0,20.177,20.2103,20.177,20.2037,145600.0
2009-10-20 12:55:00,30.33,30.37,30.33,30.35,142200.0,20.197,20.2236,20.197,20.2103,142200.0
2009-10-20 13:00:00,30.35,30.37,30.32,30.37,276100.0,20.2103,20.2236,20.1903,20.2236,276100.0
2009-10-20 13:05:00,30.36,30.37,30.29,30.32,319200.0,20.217,20.2236,20.1704,20.1903,319200.0
2009-10-20 13:10:00,30.32,30.34,30.31,30.33,109400.0,20.1903,20.2037,20.1837,20.197,109400.0
2009-10-20 13:15:00,30.32,30.33,30.26,30.26,171600.0,20.1903,20.197,20.1504,20.1504,171600.0
2009-10-20 13:20:00,30.26,30.3,30.26,30.28,222500.0,20.1504,20.177,20.1504,20.1637,222500.0
2009-10-20 13:25:00,30.28,30.31,30.28,30.31,175100.0,20.1637,20.1837,20.1637,20.1837,175100.0
2009-10-20 13:30:00,30.31,30.34,30.3,30.31,149500.0,20.1837,20.2037,20.177,20.1837,149500.0
2009-10-20 13:35:00,30.31,30.33,30.29,30.32,334400.0,20.1837,20.197,20.1704,20.1903,334400.0
2009-10-20 13:40:00,30.33,30.35,30.32,30.33,105800.0,20.197,20.2103,20.1903,20.197,105800.0
2009-10-20 13:45:00,30.33,30.34,30.32,30.32,171200.0,20.197,20.2037,20.1903,20.1903,171200.0
2009-10-20 13:50:00,30.32,30.33,30.28,30.29,258700.0,20.1903,20.197,20.1637,20.1704,258700.0
2009-10-20 13:55:00,30.29,30.3,30.2,30.21,538200.0,20.1704,20.177,20.1104,20.1171,538200.0
2009-10-20 14:00:00,30.2,30.24,30.2,30.22,357800.0,20.1104,20.1371,20.1104,20.1237,357800.0
2009-10-20 14:05:00,30.21,30.26,30.2,30.2,270700.0,20.1171,20.1504,20.1104,20.1104,270700.0
2009-10-20 14:10:00,30.2,30.24,30.2,30.24,99600.0,20.1104,20.1371,20.1104,20.1371,99600.0
2009-10-20 14:15:00,30.24,30.33,30.23,30.32,362900.0,20.1371,20.197,20.1304,20.1903,362900.0
2009-10-20 14:20:00,30.33,30.36,30.32,30.32,269800.0,20.197,20.217,20.1903,20.1903,269800.0
2009-10-20 14:25:00,30.32,30.39,30.27,30.35,513300.0,20.1903,20.2369,20.157,20.2103,513300.0
2009-10-20 14:30:00,30.33,30.35,30.28,30.32,458600.0,20.197,20.2103,20.1637,20.1903,458600.0
2009-10-20 14:35:00,30.33,30.34,30.3,30.31,461400.0,20.197,20.2037,20.177,20.1837,461400.0
2009-10-20 14:40:00,30.31,30.34,30.29,30.31,380900.0,20.1837,20.2037,20.1704,20.1837,380900.0
2009-10-20 14:45:00,30.3,30.33,30.29,30.32,263800.0,20.177,20.197,20.1704,20.1903,263800.0
2009-10-20 14:50:00,30.32,30.33,30.28,30.3,361100.0,20.1903,20.197,20.1637,20.177,361100.0
2009-10-20 14:55:00,30.29,30.3,30.24,30.29,297600.0,20.1704,20.177,20.1371,20.1704,297600.0
2009-10-20 15:00:00,30.29,30.32,30.28,30.31,234700.0,20.1704,20.1903,20.1637,20.1837,234700.0
2009-10-20 15:05:00,30.3,30.33,30.22,30.22,435000.0,20.177,20.197,20.1237,20.1237,435000.0
2009-10-20 15:10:00,30.22,30.28,30.22,30.25,555300.0,20.1237,20.1637,20.1237,20.1437,555300.0
2009-10-20 15:15:00,30.25,30.26,30.2,30.25,579700.0,20.1437,20.1504,20.1104,20.1437,579700.0
2009-10-20 15:20:00,30.25,30.29,30.23,30.25,330700.0,20.1437,20.1704,20.1304,20.1437,330700.0
2009-10-20 15:25:00,30.25,30.37,30.24,30.37,577500.0,20.1437,20.2236,20.1371,20.2236,577500.0
2009-10-20 15:30:00,30.37,30.54,30.36,30.48,2255000.0,20.2236,20.3368,20.217,20.2969,2255000.0
2009-10-20 15:35:00,30.48,30.57,30.47,30.51,924400.0,20.2969,20.3568,20.2902,20.3169,924400.0
2009-10-20 15:40:00,30.52,30.61,30.24,30.56,1200200.0,20.3235,20.3834,20.1371,20.3502,1200200.0
2009-10-20 15:45:00,30.55,30.64,30.54,30.64,1037500.0,20.3435,20.4034,20.3368,20.4034,1037500.0
2009-10-20 15:50:00,30.64,30.64,30.56,30.62,1619200.0,20.4034,20.4034,20.3502,20.3901,1619200.0
2009-10-20 15:55:00,30.62,30.63,30.42,30.48,3513700.0,20.3901,20.3968,20.2569,20.2969,3513700.0
2009-10-21 09:30:00,30.11,30.29,29.96,30.1,3224500.0,20.0505,20.1704,19.9506,20.0438,3224500.0
2009-10-21 09:35:00,30.1,30.64,30.08,30.61,2617400.0,20.0438,20.4034,20.0305,20.3834,2617400.0
2009-10-21 09:40:00,30.61,30.74,30.42,30.5,2391200.0,20.3834,20.47,20.2569,20.3102,2391200.0
2009-10-21 09:45:00,30.49,30.96,30.45,30.95,3022400.0,20.3035,20.6165,20.2769,20.6099,3022400.0
2009-10-21 09:50:00,30.95,31.12,30.87,30.91,3263100.0,20.6099,20.7231,20.5566,20.5832,3263100.0
2009-10-21 09:55:00,30.91,31.06,30.82,30.84,1655900.0,20.5832,20.6831,20.5233,20.5366,1655900.0
2009-10-21 10:00:00,30.84,30.85,30.73,30.79,1889000.0,20.5366,20.5433,20.4634,20.5033,1889000.0
2009-10-21 10:05:00,30.79,30.9,30.79,30.87,1386600.0,20.5033,20.5766,20.5033,20.5566,1386600.0
2009-10-21 10:10:00,30.88,30.89,30.58,30.6,1781500.0,20.5632,20.5699,20.3635,20.3768,1781500.0
2009-10-21 10:15:00,30.61,30.66,30.31,30.39,2641100.0,20.3834,20.4167,20.1837,20.2369,2641100.0
2009-10-21 10:20:00,30.39,30.51,30.37,30.4,1329600.0,20.2369,20.3169,20.2236,20.2436,1329600.0
2009-10-21 10:25:00,30.39,30.8,30.33,30.42,1378500.0,20.2369,20.51,20.197,20.2569,1378500.0
2009-10-21 10:30:00,30.43,30.62,30.42,30.59,1421100.0,20.2636,20.3901,20.2569,20.3701,1421100.0
2009-10-21 10:35:00,30.59,30.63,30.52,30.57,640800.0,20.3701,20.3968,20.3235,20.3568,640800.0
2009-10-21 10:40:00,30.56,30.75,30.56,30.73,1121900.0,20.3502,20.4767,20.3502,20.4634,1121900.0
2009-10-21 10:45:00,30.73,30.75,30.48,30.48,1064100.0,20.4634,20.4767,20.2969,20.2969,1064100.0
2009-10-21 10:50:00,30.48,30.49,30.41,30.44,1057500.0,20.2969,20.3035,20.2503,20.2702,1057500.0
2009-10-21 10:55:00,30.44,30.44,30.26,30.31,1297500.0,20.2702,20.2702,20.1504,20.1837,1297500.0
2009-10-21 11:00:00,30.31,30.42,30.3,30.31,804700.0,20.1837,20.2569,20.177,20.1837,804700.0
2009-10-21 11:05:00,30.32,30.32,30.25,30.3,912500.0,20.1903,20.1903,20.1437,20.177,912500.0
2009-10-21 11:10:00,30.3,30.32,30.11,30.16,1563700.0,20.177,20.1903,20.0505,20.0838,1563700.0
2009-10-21 11:15:00,30.17,30.23,30.12,30.17,801300.0,20.0904,20.1304,20.0572,20.0904,801300.0
2009-10-21 11:20:00,30.2,30.27,30.18,30.22,579400.0,20.1104,20.157,20.0971,20.1237,579400.0
2009-10-21 11:25:00,30.22,30.4,30.22,30.39,716100.0,20.1237,20.2436,20.1237,20.2369,716100.0
2009-10-21 11:30:00,30.39,30.41,30.29,30.3,882200.0,20.2369,20.2503,20.1704,20.177,882200.0
2009-10-21 11:35:00,30.3,30.43,30.3,30.4,665500.0,20.177,20.2636,20.177,20.2436,665500.0
2009-10-21 11:40:00,30.41,30.41,30.33,30.37,361600.0,20.2503,20.2503,20.197,20.2236,361600.0
2009-10-21 11:45:00,30.37,30.42,30.26,30.26,706400.0,20.2236,20.2569,20.1504,20.1504,706400.0
2009-10-21 11:50:00,30.26,30.28,30.16,30.23,774300.0,20.1504,20.1637,20.0838,20.1304,774300.0
2009-10-21 11:55:00,30.23,30.25,30.13,30.14,930800.0,20.1304,20.1437,20.0638,20.0705,930800.0
2009-10-21 12:00:00,30.14,30.19,30.11,30.15,665200.0,20.0705,20.1038,20.0505,20.0771,665200.0
2009-10-21 12:05:00,30.15,30.15,30.0,30.02,1280700.0,20.0771,20.0771,19.9772,19.9906,1280700.0
2009-10-21 12:10:00,30.03,30.13,29.93,29.94,1571500.0,19.9972,20.0638,19.9306,19.9373,1571500.0
2009-10-21 12:15:00,29.94,29.98,29.9,29.94,1178700.0,19.9373,19.9639,19.9107,19.9373,1178700.0
2009-10-21 12:20:00,29.93,30.07,29.93,30.07,629500.0,19.9306,20.0239,19.9306,20.0239,629500.0
2009-10-21 12:25:00,30.07,30.07,30.0,30.03,709900.0,20.0239,20.0239,19.9772,19.9972,709900.0
2009-10-21 12:30:00,30.03,30.04,29.93,29.95,772700.0,19.9972,20.0039,19.9306,19.9439,772700.0
2009-10-21 12:35:00,29.95,30.03,29.94,30.03,716700.0,19.9439,19.9972,19.9373,19.9972,716700.0
2009-10-21 12:40:00,30.03,30.07,29.97,30.06,413100.0,19.9972,20.0239,19.9573,20.0172,413100.0
2009-10-21 12:45:00,30.05,30.13,30.03,30.12,553400.0,20.0105,20.0638,19.9972,20.0572,553400.0
2009-10-21 12:50:00,30.11,30.14,30.08,30.08,323200.0,20.0505,20.0705,20.0305,20.0305,323200.0
2009-10-21 12:55:00,30.08,30.12,30.01,30.02,435900.0,20.0305,20.0572,19.9839,19.9906,435900.0
2009-10-21 13:00:00,30.02,30.08,29.99,30.0,399200.0,19.9906,20.0305,19.9706,19.9772,399200.0
2009-10-21 13:05:00,29.99,30.06,29.99,30.06,166300.0,19.9706,20.0172,19.9706,20.0172,166300.0
2009-10-21 13:10:00,30.06,30.08,30.04,30.06,226200.0,20.0172,20.0305,20.0039,20.0172,226200.0
2009-10-21 13:15:00,30.06,30.07,30.03,30.05,292800.0,20.0172,20.0239,19.9972,20.0105,292800.0
2009-10-21 13:20:00,30.05,30.06,29.98,30.0,238200.0,20.0105,20.0172,19.9639,19.9772,238200.0
2009-10-21 13:25:00,30.0,30.0,29.93,29.96,533700.0,19.9772,19.9772,19.9306,19.9506,533700.0
2009-10-21 13:30:00,29.96,29.99,29.92,29.94,616500.0,19.9506,19.9706,19.924,19.9373,616500.0
2009-10-21 13:35:00,29.94,30.04,29.94,30.04,409700.0,19.9373,20.0039,19.9373,20.0039,409700.0
2009-10-21 13:40:00,30.04,30.06,30.0,30.06,210500.0,20.0039,20.0172,19.9772,20.0172,210500.0
2009-10-21 13:45:00,30.06,30.08,30.02,30.07,292900.0,20.0172,20.0305,19.9906,20.0239,292900.0
2009-10-21 13:50:00,30.06,30.09,30.04,30.08,357600.0,20.0172,20.0372,20.0039,20.0305,357600.0
2009-10-21 13:55:00,30.07,30.13,30.05,30.07,659600.0,20.0239,20.0638,20.0105,20.0239,659600.0
2009-10-21 14:00:00,30.07,30.11,30.01,30.1,753600.0,20.0239,20.0505,19.9839,20.0438,753600.0
2009-10-21 14:05:00,30.09,30.19,30.08,30.18,746800.0,20.0372,20.1038,20.0305,20.0971,746800.0
2009-10-21 14:10:00,30.18,30.19,30.1,30.1,442300.0,20.0971,20.1038,20.0438,20.0438,442300.0
2009-10-21 14:15:00,30.1,30.15,30.08,30.13,697100.0,20.0438,20.0771,20.0305,20.0638,697100.0
2009-10-21 14:20:00,30.13,30.18,30.12,30.17,302800.0,20.0638,20.0971,20.0572,20.0904,302800.0
2009-10-21 14:25:00,30.18,30.2,30.08,30.09,517700.0,20.0971,20.1104,20.0305,20.0372,517700.0
2009-10-21 14:30:00,30.09,30.1,30.08,30.1,465600.0,20.0372,20.0438,20.0305,20.0438,465600.0
2009-10-21 14:35:00,30.09,30.17,30.09,30.14,322600.0,20.0372,20.0904,20.0372,20.0705,322600.0
2009-10-21 14:40:00,30.13,30.16,30.12,30.13,328500.0,20.0638,20.0838,20.0572,20.0638,328500.0
2009-10-21 14:45:00,30.13,30.19,30.12,30.17,366100.0,20.0638,20.1038,20.0572,20.0904,366100.0
2009-10-21 14:50:00,30.17,30.19,30.12,30.14,352900.0,20.0904,20.1038,20.0572,20.0705,352900.0
2009-10-21 14:55:00,30.13,30.18,30.13,30.16,217200.0,20.0638,20.0971,20.0638,20.0838,217200.0
2009-10-21 15:00:00,30.16,30.19,30.15,30.18,274100.0,20.0838,20.1038,20.0771,20.0971,274100.0
2009-10-21 15:05:00,30.17,30.3,30.17,30.25,742900.0,20.0904,20.177,20.0904,20.1437,742900.0
2009-10-21 15:10:00,30.26,30.29,29.95,29.99,3235800.0,20.1504,20.1704,19.9439,19.9706,3235800.0
2009-10-21 15:15:00,29.99,30.04,29.78,29.78,4491700.0,19.9706,20.0039,19.8307,19.8307,4491700.0
2009-10-21 15:20:00,29.78,29.8,29.59,29.78,5070500.0,19.8307,19.8441,19.7042,19.8307,5070500.0
2009-10-21 15:25:00,29.79,29.85,29.52,29.57,2826000.0,19.8374,19.8774,19.6576,19.6909,2826000.0
2009-10-21 15:30:00,29.58,29.62,29.31,29.44,4348700.0,19.6976,19.7242,19.5178,19.6043,4348700.0
2009-10-21 15:35:00,29.44,29.76,29.3,29.56,3244300.0,19.6043,19.8174,19.5111,19.6842,3244300.0
2009-10-21 15:40:00,29.56,29.57,29.25,29.27,3376300.0,19.6842,19.6909,19.4778,19.4911,3376300.0
2009-10-21 15:45:00,29.26,29.7,29.04,29.04,4252200.0,19.4845,19.7775,19.338,19.338,4252200.0
2009-10-21 15:50:00,29.05,29.17,28.95,29.08,5774500.0,19.3446,19.4245,19.278,19.3646,5774500.0
2009-10-21 15:55:00,29.09,29.1,28.84,28.93,5886700.0,19.3713,19.3779,19.2048,19.2647,5886700.0
2009-10-22 09:30:00,28.79,29.17,28.61,29.17,2249100.0,19.1715,19.4245,19.0516,19.4245,2249100.0
2009-10-22 09:35:00,29.18,29.36,29.05,29.06,1847600.0,19.4312,19.5511,19.3446,19.3513,1847600.0
2009-10-22 09:40:00,29.07,29.15,29.0,29.02,1456400.0,19.3579,19.4112,19.3113,19.3247,1456400.0
2009-10-22 09:45:00,29.03,29.17,28.86,28.93,1865000.0,19.3313,19.4245,19.2181,19.2647,1865000.0
2009-10-22 09:50:00,28.93,29.05,28.84,29.05,2249500.0,19.2647,19.3446,19.2048,19.3446,2249500.0
2009-10-22 09:55:00,29.05,29.05,28.89,29.02,1166300.0,19.3446,19.3446,19.2381,19.3247,1166300.0
2009-10-22 10:00:00,29.02,29.05,28.7,28.87,2725600.0,19.3247,19.3446,19.1116,19.2248,2725600.0
2009-10-22 10:05:00,28.87,28.93,28.75,28.81,1606200.0,19.2248,19.2647,19.1449,19.1848,1606200.0
2009-10-22 10:10:00,28.81,28.87,28.75,28.87,1293600.0,19.1848,19.2248,19.1449,19.2248,1293600.0
2009-10-22 10:15:00,28.87,28.88,28.81,28.81,622800.0,19.2248,19.2314,19.1848,19.1848,622800.0
2009-10-22 10:20:00,28.82,28.97,28.78,28.93,1232500.0,19.1915,19.2914,19.1648,19.2647,1232500.0
2009-10-22 10:25:00,28.93,29.03,28.87,29.03,1054100.0,19.2647,19.3313,19.2248,19.3313,1054100.0
2009-10-22 10:30:00,29.03,29.13,28.93,28.94,914800.0,19.3313,19.3979,19.2647,19.2714,914800.0
2009-10-22 10:35:00,28.93,28.94,28.85,28.88,782600.0,19.2647,19.2714,19.2114,19.2314,782600.0
2009-10-22 10:40:00,28.88,29.1,28.86,29.08,567800.0,19.2314,19.3779,19.2181,19.3646,567800.0
2009-10-22 10:45:00,29.07,29.08,28.9,28.98,648000.0,19.3579,19.3646,19.2447,19.298,648000.0
2009-10-22 10:50:00,28.98,29.12,28.98,29.1,659600.0,19.298,19.3912,19.298,19.3779,659600.0
2009-10-22 10:55:00,29.1,29.25,29.1,29.21,940800.0,19.3779,19.4778,19.3779,19.4512,940800.0
2009-10-22 11:00:00,29.22,29.4,29.21,29.28,1273200.0,19.4578,19.5777,19.4512,19.4978,1273200.0
2009-10-22 11:05:00,29.29,29.33,29.27,29.3,892600.0,19.5044,19.5311,19.4911,19.5111,892600.0
2009-10-22 11:10:00,29.3,29.36,29.24,29.32,544700.0,19.5111,19.5511,19.4712,19.5244,544700.0
2009-10-22 11:15:00,29.32,29.33,29.22,29.28,557200.0,19.5244,19.5311,19.4578,19.4978,557200.0
2009-10-22 11:20:00,29.28,29.48,29.28,29.45,1329300.0,19.4978,19.631,19.4978,19.611,1329300.0
2009-10-22 11:25:00,29.45,29.46,29.37,29.39,709300.0,19.611,19.6177,19.5577,19.571,709300.0
2009-10-22 11:30:00,29.4,29.42,29.38,29.4,450400.0,19.5777,19.591,19.5644,19.5777,450400.0
2009-10-22 11:35:00,29.4,29.55,29.38,29.52,918100.0,19.5777,19.6776,19.5644,19.6576,918100.0
2009-10-22 11:40:00,29.53,29.66,29.52,29.64,1088600.0,19.6643,19.7508,19.6576,19.7375,1088600.0
2009-10-22 11:45:00,29.64,29.72,29.46,29.69,1548500.0,19.7375,19.7908,19.6177,19.7708,1548500.0
2009-10-22 11:50:00,29.69,29.71,29.55,29.58,1079900.0,19.7708,19.7841,19.6776,19.6976,1079900.0
2009-10-22 11:55:00,29.59,29.6,29.54,29.58,491200.0,19.7042,19.7109,19.6709,19.6976,491200.0
2009-10-22 12:00:00,29.58,29.6,29.53,29.58,423800.0,19.6976,19.7109,19.6643,19.6976,423800.0
2009-10-22 12:05:00,29.57,29.6,29.5,29.56,669300.0,19.6909,19.7109,19.6443,19.6842,669300.0
2009-10-22 12:10:00,29.56,29.57,29.46,29.46,362500.0,19.6842,19.6909,19.6177,19.6177,362500.0
2009-10-22 12:15:00,29.46,29.5,29.45,29.47,314300.0,19.6177,19.6443,19.611,19.6243,314300.0
2009-10-22 12:20:00,29.47,29.48,29.39,29.42,514000.0,19.6243,19.631,19.571,19.591,514000.0
2009-10-22 12:25:00,29.42,29.43,29.33,29.35,763300.0,19.591,19.5977,19.5311,19.5444,763300.0
2009-10-22 12:30:00,29.35,29.49,29.34,29.46,768400.0,19.5444,19.6376,19.5377,19.6177,768400.0
2009-10-22 12:35:00,29.46,29.53,29.46,29.5,314500.0,19.6177,19.6643,19.6177,19.6443,314500.0
2009-10-22 12:40:00,29.51,29.58,29.5,29.54,344700.0,19.6509,19.6976,19.6443,19.6709,344700.0
2009-10-22 12:45:00,29.54,29.6,29.49,29.52,573200.0,19.6709,19.7109,19.6376,19.6576,573200.0
2009-10-22 12:50:00,29.52,29.58,29.48,29.55,473600.0,19.6576,19.6976,19.631,19.6776,473600.0
2009-10-22 12:55:00,29.56,29.56,29.48,29.48,515200.0,19.6842,19.6842,19.631,19.631,515200.0
2009-10-22 13:00:00,29.49,29.49,29.42,29.44,327000.0,19.6376,19.6376,19.591,19.6043,327000.0
2009-10-22 13:05:00,29.45,29.48,29.43,29.48,263900.0,19.611,19.631,19.5977,19.631,263900.0
2009-10-22 13:10:00,29.48,29.5,29.41,29.43,317300.0,19.631,19.6443,19.5844,19.5977,317300.0
2009-10-22 13:15:00,29.42,29.46,29.36,29.41,503800.0,19.591,19.6177,19.5511,19.5844,503800.0
2009-10-22 13:20:00,29.41,29.46,29.37,29.44,525000.0,19.5844,19.6177,19.5577,19.6043,525000.0
2009-10-22 13:25:00,29.44,29.46,29.43,29.44,149600.0,19.6043,19.6177,19.5977,19.6043,149600.0
2009-10-22 13:30:00,29.44,29.48,29.39,29.47,470900.0,19.6043,19.631,19.571,19.6243,470900.0
2009-10-22 13:35:00,29.48,29.58,29.48,29.55,530800.0,19.631,19.6976,19.631,19.6776,530800.0
2009-10-22 13:40:00,29.55,29.55,29.45,29.47,449500.0,19.6776,19.6776,19.611,19.6243,449500.0
2009-10-22 13:45:00,29.47,29.5,29.46,29.49,190700.0,19.6243,19.6443,19.6177,19.6376,190700.0
2009-10-22 13:50:00,29.49,29.58,29.49,29.54,363200.0,19.6376,19.6976,19.6376,19.6709,363200.0
2009-10-22 13:55:00,29.55,29.66,29.54,29.66,475600.0,19.6776,19.7508,19.6709,19.7508,475600.0
2009-10-22 14:00:00,29.65,29.76,29.62,29.71,1076900.0,19.7442,19.8174,19.7242,19.7841,1076900.0
2009-10-22 14:05:00,29.71,29.87,29.7,29.85,878600.0,19.7841,19.8907,19.7775,19.8774,878600.0
2009-10-22 14:10:00,29.85,29.95,29.83,29.93,850600.0,19.8774,19.9439,19.864,19.9306,850600.0
2009-10-22 14:15:00,29.94,30.03,29.89,29.91,1723200.0,19.9373,19.9972,19.904,19.9173,1723200.0
2009-10-22 14:20:00,29.91,29.93,29.89,29.92,696900.0,19.9173,19.9306,19.904,19.924,696900.0
2009-10-22 14:25:00,29.92,30.02,29.87,29.9,953000.0,19.924,19.9906,19.8907,19.9107,953000.0
2009-10-22 14:30:00,29.91,30.0,29.88,29.91,948700.0,19.9173,19.9772,19.8973,19.9173,948700.0
2009-10-22 14:35:00,29.91,30.1,29.9,30.07,1764300.0,19.9173,20.0438,19.9107,20.0239,1764300.0
2009-10-22 14:40:00,30.07,30.08,29.95,29.98,736800.0,20.0239,20.0305,19.9439,19.9639,736800.0
2009-10-22 14:45:00,29.98,30.0,29.92,29.97,472200.0,19.9639,19.9772,19.924,19.9573,472200.0
2009-10-22 14:50:00,29.96,30.0,29.93,29.96,401500.0,19.9506,19.9772,19.9306,19.9506,401500.0
2009-10-22 14:55:00,29.96,29.99,29.94,29.97,479900.0,19.9506,19.9706,19.9373,19.9573,479900.0
2009-10-22 15:00:00,29.98,30.01,29.94,29.96,546000.0,19.9639,19.9839,19.9373,19.9506,546000.0
2009-10-22 15:05:00,29.96,30.01,29.9,29.95,713000.0,19.9506,19.9839,19.9107,19.9439,713000.0
2009-10-22 15:10:00,29.95,30.04,29.93,29.96,743500.0,19.9439,20.0039,19.9306,19.9506,743500.0
2009-10-22 15:15:00,29.97,30.23,29.95,30.16,1472200.0,19.9573,20.1304,19.9439,20.0838,1472200.0
2009-10-22 15:20:00,30.16,30.28,30.15,30.18,1275500.0,20.0838,20.1637,20.0771,20.0971,1275500.0
2009-10-22 15:25:00,30.18,30.21,30.13,30.2,581500.0,20.0971,20.1171,20.0638,20.1104,581500.0
2009-10-22 15:30:00,30.21,30.22,30.12,30.15,895600.0,20.1171,20.1237,20.0572,20.0771,895600.0
2009-10-22 15:35:00,30.16,30.16,30.07,30.09,824300.0,20.0838,20.0838,20.0239,20.0372,824300.0
2009-10-22 15:40:00,30.1,30.18,30.08,30.17,756700.0,20.0438,20.0971,20.0305,20.0904,756700.0
2009-10-22 15:45:00,30.17,30.2,30.13,30.16,1015100.0,20.0904,20.1104,20.0638,20.0838,1015100.0
2009-10-22 15:50:00,30.17,30.23,30.14,30.17,1902400.0,20.0904,20.1304,20.0705,20.0904,1902400.0
2009-10-22 15:55:00,30.17,30.21,30.13,30.13,2871600.0,20.0904,20.1171,20.0638,20.0638,2871600.0
2009-10-23 09:30:00,30.18,30.18,29.82,29.86,1432000.0,20.0971,20.0971,19.8574,19.884,1432000.0
2009-10-23 09:35:00,29.85,29.91,29.59,29.86,1537500.0,19.8774,19.9173,19.7042,19.884,1537500.0
2009-10-23 09:40:00,29.85,29.96,29.7,29.88,1226900.0,19.8774,19.9506,19.7775,19.8973,1226900.0
2009-10-23 09:45:00,29.87,30.07,29.84,30.04,1168300.0,19.8907,20.0239,19.8707,20.0039,1168300.0
2009-10-23 09:50:00,30.03,30.12,29.95,29.95,862500.0,19.9972,20.0572,19.9439,19.9439,862500.0
2009-10-23 09:55:00,29.96,29.97,29.86,29.92,588800.0,19.9506,19.9573,19.884,19.924,588800.0
2009-10-23 10:00:00,29.96,30.07,29.8,29.82,1320600.0,19.9506,20.0239,19.8441,19.8574,1320600.0
2009-10-23 10:05:00,29.82,29.83,29.7,29.74,943200.0,19.8574,19.864,19.7775,19.8041,943200.0
2009-10-23 10:10:00,29.74,29.74,29.63,29.65,1080700.0,19.8041,19.8041,19.7309,19.7442,1080700.0
2009-10-23 10:15:00,29.65,29.72,29.62,29.71,942400.0,19.7442,19.7908,19.7242,19.7841,942400.0
2009-10-23 10:20:00,29.71,29.72,29.6,29.63,520700.0,19.7841,19.7908,19.7109,19.7309,520700.0
2009-10-23 10:25:00,29.64,29.64,29.52,29.53,704100.0,19.7375,19.7375,19.6576,19.6643,704100.0
2009-10-23 10:30:00,29.53,29.53,29.4,29.4,1042900.0,19.6643,19.6643,19.5777,19.5777,1042900.0
2009-10-23 10:35:00,29.4,29.42,29.28,29.4,1143900.0,19.5777,19.591,19.4978,19.5777,1143900.0
2009-10-23 10:40:00,29.4,29.46,29.4,29.41,405500.0,19.5777,19.6177,19.5777,19.5844,405500.0
2009-10-23 10:45:00,29.42,29.46,29.33,29.46,436200.0,19.591,19.6177,19.5311,19.6177,436200.0
2009-10-23 10:50:00,29.45,29.55,29.4,29.55,303500.0,19.611,19.6776,19.5777,19.6776,303500.0
2009-10-23 10:55:00,29.54,29.55,29.38,29.41,547800.0,19.6709,19.6776,19.5644,19.5844,547800.0
2009-10-23 11:00:00,29.41,29.47,29.4,29.42,298600.0,19.5844,19.6243,19.5777,19.591,298600.0
2009-10-23 11:05:00,29.42,29.55,29.41,29.55,318100.0,19.591,19.6776,19.5844,19.6776,318100.0
2009-10-23 11:10:00,29.55,29.55,29.5,29.5,245600.0,19.6776,19.6776,19.6443,19.6443,245600.0
2009-10-23 11:15:00,29.5,29.51,29.31,29.33,653100.0,19.6443,19.6509,19.5178,19.5311,653100.0
2009-10-23 11:20:00,29.33,29.41,29.3,29.38,424400.0,19.5311,19.5844,19.5111,19.5644,424400.0
2009-10-23 11:25:00,29.38,29.48,29.37,29.44,383200.0,19.5644,19.631,19.5577,19.6043,383200.0
2009-10-23 11:30:00,29.44,29.44,29.35,29.41,309500.0,19.6043,19.6043,19.5444,19.5844,309500.0
2009-10-23 11:35:00,29.41,29.54,29.4,29.53,379600.0,19.5844,19.6709,19.5777,19.6643,379600.0
2009-10-23 11:40:00,29.54,29.6,29.51,29.58,316300.0,19.6709,19.7109,19.6509,19.6976,316300.0
2009-10-23 11:45:00,29.58,29.6,29.54,29.59,250400.0,19.6976,19.7109,19.6709,19.7042,250400.0
2009-10-23 11:50:00,29.59,29.66,29.56,29.61,396700.0,19.7042,19.7508,19.6842,19.7175,396700.0
2009-10-23 11:55:00,29.6,29.61,29.51,29.53,301100.0,19.7109,19.7175,19.6509,19.6643,301100.0
2009-10-23 12:00:00,29.53,29.59,29.51,29.55,165200.0,19.6643,19.7042,19.6509,19.6776,165200.0
2009-10-23 12:05:00,29.55,29.58,29.51,29.54,197700.0,19.6776,19.6976,19.6509,19.6709,197700.0
2009-10-23 12:10:00,29.54,29.55,29.49,29.5,173400.0,19.6709,19.6776,19.6376,19.6443,173400.0
2009-10-23 12:15:00,29.5,29.5,29.46,29.49,161900.0,19.6443,19.6443,19.6177,19.6376,161900.0
2009-10-23 12:20:00,29.48,29.51,29.44,29.5,302000.0,19.631,19.6509,19.6043,19.6443,302000.0
2009-10-23 12:25:00,29.51,29.55,29.49,29.52,173100.0,19.6509,19.6776,19.6376,19.6576,173100.0
2009-10-23 12:30:00,29.52,29.53,29.49,29.49,152500.0,19.6576,19.6643,19.6376,19.6376,152500.0
2009-10-23 12:35:00,29.48,29.6,29.48,29.58,187300.0,19.631,19.7109,19.631,19.6976,187300.0
2009-10-23 12:40:00,29.57,29.61,29.57,29.58,433900.0,19.6909,19.7175,19.6909,19.6976,433900.0
2009-10-23 12:45:00,29.58,29.69,29.58,29.62,432300.0,19.6976,19.7708,19.6976,19.7242,432300.0
2009-10-23 12:50:00,29.62,29.63,29.56,29.58,266200.0,19.7242,19.7309,19.6842,19.6976,266200.0
2009-10-23 12:55:00,29.59,29.61,29.51,29.51,177700.0,19.7042,19.7175,19.6509,19.6509,177700.0
2009-10-23 13:00:00,29.51,29.51,29.44,29.45,277000.0,19.6509,19.6509,19.6043,19.611,277000.0
2009-10-23 13:05:00,29.45,29.46,29.4,29.43,233900.0,19.611,19.6177,19.5777,19.5977,233900.0
2009-10-23 13:10:00,29.43,29.48,29.41,29.45,134800.0,19.5977,19.631,19.5844,19.611,134800.0
2009-10-23 13:15:00,29.44,29.47,29.38,29.39,138700.0,19.6043,19.6243,19.5644,19.571,138700.0
2009-10-23 13:20:00,29.39,29.39,29.32,29.35,492400.0,19.571,19.571,19.5244,19.5444,492400.0
2009-10-23 13:25:00,29.35,29.35,29.32,29.34,278400.0,19.5444,19.5444,19.5244,19.5377,278400.0
2009-10-23 13:30:00,29.35,29.35,29.19,29.31,1159400.0,19.5444,19.5444,19.4379,19.5178,1159400.0
2009-10-23 13:35:00,29.31,29.35,29.26,29.28,454800.0,19.5178,19.5444,19.4845,19.4978,454800.0
2009-10-23 13:40:00,29.3,29.37,29.28,29.28,401600.0,19.5111,19.5577,19.4978,19.4978,401600.0
2009-10-23 13:45:00,29.28,29.32,29.25,29.32,318600.0,19.4978,19.5244,19.4778,19.5244,318600.0
2009-10-23 13:50:00,29.32,29.35,29.27,29.32,251600.0,19.5244,19.5444,19.4911,19.5244,251600.0
2009-10-23 13:55:00,29.33,29.35,29.24,29.32,285000.0,19.5311,19.5444,19.4712,19.5244,285000.0
2009-10-23 14:00:00,29.31,29.32,29.22,29.22,366800.0,19.5178,19.5244,19.4578,19.4578,366800.0
2009-10-23 14:05:00,29.22,29.26,29.16,29.24,670800.0,19.4578,19.4845,19.4179,19.4712,670800.0
2009-10-23 14:10:00,29.25,29.31,29.24,29.26,417600.0,19.4778,19.5178,19.4712,19.4845,417600.0
2009-10-23 14:15:00,29.27,29.3,29.22,29.24,305900.0,19.4911,19.5111,19.4578,19.4712,305900.0
2009-10-23 14:20:00,29.24,29.38,29.24,29.33,400500.0,19.4712,19.5644,19.4712,19.5311,400500.0
2009-10-23 14:25:00,29.33,29.36,29.29,29.33,186700.0,19.5311,19.5511,19.5044,19.5311,186700.0
2009-10-23 14:30:00,29.33,29.36,29.25,29.28,242800.0,19.5311,19.5511,19.4778,19.4978,242800.0
2009-10-23 14:35:00,29.29,29.33,29.25,29.32,324400.0,19.5044,19.5311,19.4778,19.5244,324400.0
2009-10-23 14:40:00,29.33,29.4,29.27,29.4,377200.0,19.5311,19.5777,19.4911,19.5777,377200.0
2009-10-23 14:45:00,29.39,29.46,29.29,29.3,412600.0,19.571,19.6177,19.5044,19.5111,412600.0
2009-10-23 14:50:00,29.3,29.34,29.17,29.2,711500.0,19.5111,19.5377,19.4245,19.4445,711500.0
2009-10-23 14:55:00,29.2,29.24,29.15,29.16,549300.0,19.4445,19.4712,19.4112,19.4179,549300.0
2009-10-23 15:00:00,29.16,29.19,29.06,29.07,682300.0,19.4179,19.4379,19.3513,19.3579,682300.0
2009-10-23 15:05:00,29.07,29.19,29.05,29.11,881700.0,19.3579,19.4379,19.3446,19.3846,881700.0
2009-10-23 15:10:00,29.1,29.47,29.06,29.17,641600.0,19.3779,19.6243,19.3513,19.4245,641600.0
2009-10-23 15:15:00,29.17,29.19,29.09,29.12,504800.0,19.4245,19.4379,19.3713,19.3912,504800.0
2009-10-23 15:20:00,29.13,29.19,29.12,29.14,540500.0,19.3979,19.4379,19.3912,19.4046,540500.0
2009-10-23 15:25:00,29.15,29.17,29.07,29.13,564600.0,19.4112,19.4245,19.3579,19.3979,564600.0
2009-10-23 15:30:00,29.13,29.16,29.08,29.11,546800.0,19.3979,19.4179,19.3646,19.3846,546800.0
2009-10-23 15:35:00,29.11,29.13,29.05,29.11,1695600.0,19.3846,19.3979,19.3446,19.3846,1695600.0
2009-10-23 15:40:00,29.11,29.16,29.05,29.15,795100.0,19.3846,19.4179,19.3446,19.4112,795100.0
2009-10-23 15:45:00,29.16,29.17,29.05,29.15,1075300.0,19.4179,19.4245,19.3446,19.4112,1075300.0
2009-10-23 15:50:00,29.15,29.24,29.12,29.2,1623600.0,19.4112,19.4712,19.3912,19.4445,1623600.0
2009-10-23 15:55:00,29.2,29.34,29.2,29.34,3469100.0,19.4445,19.5377,19.4445,19.5377,3469100.0
2009-10-26 09:30:00,29.3,29.33,28.96,28.96,1285900.0,19.5111,19.5311,19.2847,19.2847,1285900.0
2009-10-26 09:35:00,28.96,29.0,28.86,28.93,1246800.0,19.2847,19.3113,19.2181,19.2647,1246800.0
2009-10-26 09:40:00,28.93,29.04,28.84,28.89,702500.0,19.2647,19.338,19.2048,19.2381,702500.0
2009-10-26 09:45:00,28.89,29.17,28.89,29.05,1167400.0,19.2381,19.4245,19.2381,19.3446,1167400.0
2009-10-26 09:50:00,29.05,29.23,28.98,29.0,875900.0,19.3446,19.4645,19.298,19.3113,875900.0
2009-10-26 09:55:00,29.01,29.03,28.92,28.93,764300.0,19.318,19.3313,19.2581,19.2647,764300.0
2009-10-26 10:00:00,28.93,29.04,28.85,28.89,814100.0,19.2647,19.338,19.2114,19.2381,814100.0
2009-10-26 10:05:00,28.88,28.97,28.81,28.92,964400.0,19.2314,19.2914,19.1848,19.2581,964400.0
2009-10-26 10:10:00,28.92,28.95,28.77,28.85,801700.0,19.2581,19.278,19.1582,19.2114,801700.0
2009-10-26 10:15:00,28.85,28.91,28.81,28.85,727600.0,19.2114,19.2514,19.1848,19.2114,727600.0
2009-10-26 10:20:00,28.84,28.91,28.81,28.88,831300.0,19.2048,19.2514,19.1848,19.2314,831300.0
2009-10-26 10:25:00,28.89,28.91,28.78,28.78,615100.0,19.2381,19.2514,19.1648,19.1648,615100.0
2009-10-26 10:30:00,28.79,28.95,28.74,28.83,710200.0,19.1715,19.278,19.1382,19.1981,710200.0
2009-10-26 10:35:00,28.84,28.84,28.7,28.76,698900.0,19.2048,19.2048,19.1116,19.1515,698900.0
2009-10-26 10:40:00,28.77,28.77,28.63,28.68,937500.0,19.1582,19.1582,19.0649,19.0982,937500.0
2009-10-26 10:45:00,28.67,28.8,28.63,28.8,834300.0,19.0916,19.1782,19.0649,19.1782,834300.0
2009-10-26 10:50:00,28.79,28.82,28.71,28.76,549600.0,19.1715,19.1915,19.1182,19.1515,549600.0
2009-10-26 10:55:00,28.77,28.81,28.69,28.81,530900.0,19.1582,19.1848,19.1049,19.1848,530900.0
2009-10-26 11:00:00,28.8,28.81,28.73,28.75,474400.0,19.1782,19.1848,19.1315,19.1449,474400.0
2009-10-26 11:05:00,28.75,28.91,28.74,28.86,688800.0,19.1449,19.2514,19.1382,19.2181,688800.0
2009-10-26 11:10:00,28.87,28.91,28.76,28.77,475400.0,19.2248,19.2514,19.1515,19.1582,475400.0
2009-10-26 11:15:00,28.78,28.79,28.72,28.76,450800.0,19.1648,19.1715,19.1249,19.1515,450800.0
2009-10-26 11:20:00,28.76,28.79,28.67,28.68,506800.0,19.1515,19.1715,19.0916,19.0982,506800.0
2009-10-26 11:25:00,28.67,28.7,28.6,28.6,730400.0,19.0916,19.1116,19.045,19.045,730400.0
2009-10-26 11:30:00,28.6,28.66,28.54,28.6,1803300.0,19.045,19.0849,19.005,19.045,1803300.0
2009-10-26 11:35:00,28.6,28.65,28.46,28.5,1448600.0,19.045,19.0783,18.9517,18.9784,1448600.0
2009-10-26 11:40:00,28.5,28.58,28.47,28.54,599100.0,18.9784,19.0317,18.9584,19.005,599100.0
2009-10-26 11:45:00,28.54,28.62,28.52,28.6,519600.0,19.005,19.0583,18.9917,19.045,519600.0
2009-10-26 11:50:00,28.59,28.73,28.58,28.69,648200.0,19.0383,19.1315,19.0317,19.1049,648200.0
2009-10-26 11:55:00,28.69,28.74,28.54,28.59,846800.0,19.1049,19.1382,19.005,19.0383,846800.0
2009-10-26 12:00:00,28.59,28.67,28.56,28.58,610200.0,19.0383,19.0916,19.0183,19.0317,610200.0
2009-10-26 12:05:00,28.58,28.69,28.53,28.69,711500.0,19.0317,19.1049,18.9984,19.1049,711500.0
2009-10-26 12:10:00,28.69,28.69,28.58,28.59,551800.0,19.1049,19.1049,19.0317,19.0383,551800.0
2009-10-26 12:15:00,28.58,28.59,28.51,28.54,588400.0,19.0317,19.0383,18.985,19.005,588400.0
2009-10-26 12:20:00,28.54,28.63,28.53,28.61,643900.0,19.005,19.0649,18.9984,19.0516,643900.0
2009-10-26 12:25:00,28.62,28.66,28.57,28.61,671700.0,19.0583,19.0849,19.025,19.0516,671700.0
2009-10-26 12:30:00,28.62,28.64,28.59,28.63,290900.0,19.0583,19.0716,19.0383,19.0649,290900.0
2009-10-26 12:35:00,28.63,28.73,28.59,28.72,280600.0,19.0649,19.1315,19.0383,19.1249,280600.0
2009-10-26 12:40:00,28.73,28.76,28.7,28.72,408400.0,19.1315,19.1515,19.1116,19.1249,408400.0
2009-10-26 12:45:00,28.72,28.74,28.68,28.7,523500.0,19.1249,19.1382,19.0982,19.1116,523500.0
2009-10-26 12:50:00,28.71,28.71,28.68,28.7,262800.0,19.1182,19.1182,19.0982,19.1116,262800.0
2009-10-26 12:55:00,28.7,28.79,28.68,28.78,548100.0,19.1116,19.1715,19.0982,19.1648,548100.0
2009-10-26 13:00:00,28.77,28.81,28.74,28.77,261900.0,19.1582,19.1848,19.1382,19.1582,261900.0
2009-10-26 13:05:00,28.76,28.81,28.74,28.79,310200.0,19.1515,19.1848,19.1382,19.1715,310200.0
2009-10-26 13:10:00,28.79,28.79,28.71,28.73,292400.0,19.1715,19.1715,19.1182,19.1315,292400.0
2009-10-26 13:15:00,28.73,28.75,28.65,28.68,374800.0,19.1315,19.1449,19.0783,19.0982,374800.0
2009-10-26 13:20:00,28.69,28.72,28.63,28.69,356000.0,19.1049,19.1249,19.0649,19.1049,356000.0
2009-10-26 13:25:00,28.7,28.78,28.63,28.77,344000.0,19.1116,19.1648,19.0649,19.1582,344000.0
2009-10-26 13:30:00,28.78,28.8,28.73,28.75,202700.0,19.1648,19.1782,19.1315,19.1449,202700.0
2009-10-26 13:35:00,28.75,28.83,28.75,28.81,218900.0,19.1449,19.1981,19.1449,19.1848,218900.0
2009-10-26 13:40:00,28.82,28.88,28.8,28.8,370700.0,19.1915,19.2314,19.1782,19.1782,370700.0
2009-10-26 13:45:00,28.8,28.81,28.72,28.73,141400.0,19.1782,19.1848,19.1249,19.1315,141400.0
2009-10-26 13:50:00,28.72,28.74,28.69,28.74,194400.0,19.1249,19.1382,19.1049,19.1382,194400.0
2009-10-26 13:55:00,28.74,28.78,28.7,28.72,276600.0,19.1382,19.1648,19.1116,19.1249,276600.0
2009-10-26 14:00:00,28.71,28.76,28.7,28.71,141700.0,19.1182,19.1515,19.1116,19.1182,141700.0
2009-10-26 14:05:00,28.71,28.73,28.64,28.68,250200.0,19.1182,19.1315,19.0716,19.0982,250200.0
2009-10-26 14:10:00,28.68,28.7,28.62,28.67,223800.0,19.0982,19.1116,19.0583,19.0916,223800.0
2009-10-26 14:15:00,28.68,28.68,28.58,28.6,658300.0,19.0982,19.0982,19.0317,19.045,658300.0
2009-10-26 14:20:00,28.61,28.64,28.57,28.57,214300.0,19.0516,19.0716,19.025,19.025,214300.0
2009-10-26 14:25:00,28.58,28.62,28.55,28.6,222700.0,19.0317,19.0583,19.0117,19.045,222700.0
2009-10-26 14:30:00,28.6,28.64,28.56,28.56,250100.0,19.045,19.0716,19.0183,19.0183,250100.0
2009-10-26 14:35:00,28.56,28.57,28.5,28.55,724500.0,19.0183,19.025,18.9784,19.0117,724500.0
2009-10-26 14:40:00,28.54,28.57,28.51,28.53,423700.0,19.005,19.025,18.985,18.9984,423700.0
2009-10-26 14:45:00,28.53,28.61,28.51,28.51,515500.0,18.9984,19.0516,18.985,18.985,515500.0
2009-10-26 14:50:00,28.52,28.58,28.51,28.57,354400.0,18.9917,19.0317,18.985,19.025,354400.0
2009-10-26 14:55:00,28.57,28.66,28.56,28.62,527800.0,19.025,19.0849,19.0183,19.0583,527800.0
2009-10-26 15:00:00,28.62,28.63,28.57,28.59,415900.0,19.0583,19.0649,19.025,19.0383,415900.0
2009-10-26 15:05:00,28.58,28.59,28.38,28.38,1158900.0,19.0317,19.0383,18.8985,18.8985,1158900.0
2009-10-26 15:10:00,28.38,28.39,28.27,28.28,712600.0,18.8985,18.9051,18.8252,18.8319,712600.0
2009-10-26 15:15:00,28.27,28.41,28.27,28.38,707700.0,18.8252,18.9184,18.8252,18.8985,707700.0
2009-10-26 15:20:00,28.38,28.42,28.33,28.35,625800.0,18.8985,18.9251,18.8652,18.8785,625800.0
2009-10-26 15:25:00,28.35,28.39,28.34,28.37,993100.0,18.8785,18.9051,18.8718,18.8918,993100.0
2009-10-26 15:30:00,28.38,28.46,28.35,28.43,571200.0,18.8985,18.9517,18.8785,18.9318,571200.0
2009-10-26 15:35:00,28.43,28.44,28.31,28.32,801700.0,18.9318,18.9384,18.8519,18.8585,801700.0
2009-10-26 15:40:00,28.31,28.41,28.29,28.41,1158500.0,18.8519,18.9184,18.8385,18.9184,1158500.0
2009-10-26 15:45:00,28.41,28.54,28.39,28.52,1607400.0,18.9184,19.005,18.9051,18.9917,1607400.0
2009-10-26 15:50:00,28.53,28.53,28.43,28.44,1480700.0,18.9984,18.9984,18.9318,18.9384,1480700.0
2009-10-26 15:55:00,28.44,28.48,28.4,28.46,2310700.0,18.9384,18.9651,18.9118,18.9517,2310700.0
2009-10-27 09:30:00,28.41,28.5,28.34,28.38,1043300.0,18.9184,18.9784,18.8718,18.8985,1043300.0
2009-10-27 09:35:00,28.39,28.45,28.08,28.1,1007300.0,18.9051,18.9451,18.6987,18.712,1007300.0
2009-10-27 09:40:00,28.1,28.19,28.04,28.14,1115300.0,18.712,18.7719,18.6721,18.7387,1115300.0
2009-10-27 09:45:00,28.15,28.39,28.13,28.36,837700.0,18.7453,18.9051,18.732,18.8852,837700.0
2009-10-27 09:50:00,28.36,28.51,28.34,28.43,1065400.0,18.8852,18.985,18.8718,18.9318,1065400.0
2009-10-27 09:55:00,28.42,28.44,28.26,28.29,684500.0,18.9251,18.9384,18.8186,18.8385,684500.0
2009-10-27 10:00:00,28.28,28.28,28.08,28.22,1691300.0,18.8319,18.8319,18.6987,18.7919,1691300.0
2009-10-27 10:05:00,28.22,28.23,28.06,28.15,1030500.0,18.7919,18.7986,18.6854,18.7453,1030500.0
2009-10-27 10:10:00,28.15,28.38,28.14,28.38,960800.0,18.7453,18.8985,18.7387,18.8985,960800.0
2009-10-27 10:15:00,28.38,28.44,28.31,28.38,979200.0,18.8985,18.9384,18.8519,18.8985,979200.0
2009-10-27 10:20:00,28.38,28.49,28.25,28.39,1368900.0,18.8985,18.9717,18.8119,18.9051,1368900.0
2009-10-27 10:25:00,28.39,28.64,28.38,28.64,950000.0,18.9051,19.0716,18.8985,19.0716,950000.0
2009-10-27 10:30:00,28.63,28.64,28.5,28.56,807900.0,19.0649,19.0716,18.9784,19.0183,807900.0
2009-10-27 10:35:00,28.54,28.61,28.47,28.52,447500.0,19.005,19.0516,18.9584,18.9917,447500.0
2009-10-27 10:40:00,28.52,28.69,28.52,28.64,787800.0,18.9917,19.1049,18.9917,19.0716,787800.0
2009-10-27 10:45:00,28.65,28.65,28.52,28.54,356100.0,19.0783,19.0783,18.9917,19.005,356100.0
2009-10-27 10:50:00,28.55,28.58,28.46,28.51,389400.0,19.0117,19.0317,18.9517,18.985,389400.0
2009-10-27 10:55:00,28.51,28.61,28.48,28.6,293400.0,18.985,19.0516,18.9651,19.045,293400.0
2009-10-27 11:00:00,28.6,28.65,28.56,28.6,547600.0,19.045,19.0783,19.0183,19.045,547600.0
2009-10-27 11:05:00,28.61,28.71,28.6,28.68,515100.0,19.0516,19.1182,19.045,19.0982,515100.0
2009-10-27 11:10:00,28.69,28.69,28.58,28.59,405100.0,19.1049,19.1049,19.0317,19.0383,405100.0
2009-10-27 11:15:00,28.61,28.62,28.46,28.47,634900.0,19.0516,19.0583,18.9517,18.9584,634900.0
2009-10-27 11:20:00,28.47,28.52,28.39,28.44,371000.0,18.9584,18.9917,18.9051,18.9384,371000.0
2009-10-27 11:25:00,28.44,28.5,28.4,28.49,289400.0,18.9384,18.9784,18.9118,18.9717,289400.0
2009-10-27 11:30:00,28.49,28.54,28.47,28.49,298200.0,18.9717,19.005,18.9584,18.9717,298200.0
2009-10-27 11:35:00,28.49,28.55,28.49,28.53,230800.0,18.9717,19.0117,18.9717,18.9984,230800.0
2009-10-27 11:40:00,28.53,28.53,28.47,28.51,205600.0,18.9984,18.9984,18.9584,18.985,205600.0
2009-10-27 11:45:00,28.5,28.56,28.5,28.55,335000.0,18.9784,19.0183,18.9784,19.0117,335000.0
2009-10-27 11:50:00,28.53,28.67,28.53,28.62,334000.0,18.9984,19.0916,18.9984,19.0583,334000.0
2009-10-27 11:55:00,28.62,28.66,28.6,28.64,235300.0,19.0583,19.0849,19.045,19.0716,235300.0
2009-10-27 12:00:00,28.64,28.66,28.61,28.63,223900.0,19.0716,19.0849,19.0516,19.0649,223900.0
2009-10-27 12:05:00,28.63,28.66,28.59,28.65,257000.0,19.0649,19.0849,19.0383,19.0783,257000.0
2009-10-27 12:10:00,28.66,28.67,28.61,28.63,184300.0,19.0849,19.0916,19.0516,19.0649,184300.0
2009-10-27 12:15:00,28.62,28.69,28.59,28.68,219300.0,19.0583,19.1049,19.0383,19.0982,219300.0
2009-10-27 12:20:00,28.68,28.69,28.58,28.58,283900.0,19.0982,19.1049,19.0317,19.0317,283900.0
2009-10-27 12:25:00,28.59,28.61,28.51,28.51,546100.0,19.0383,19.0516,18.985,18.985,546100.0
2009-10-27 12:30:00,28.51,28.53,28.42,28.43,492500.0,18.985,18.9984,18.9251,18.9318,492500.0
2009-10-27 12:35:00,28.43,28.45,28.4,28.43,241300.0,18.9318,18.9451,18.9118,18.9318,241300.0
2009-10-27 12:40:00,28.43,28.44,28.4,28.41,261400.0,18.9318,18.9384,18.9118,18.9184,261400.0
2009-10-27 12:45:00,28.4,28.45,28.37,28.41,275600.0,18.9118,18.9451,18.8918,18.9184,275600.0
2009-10-27 12:50:00,28.4,28.42,28.25,28.26,651300.0,18.9118,18.9251,18.8119,18.8186,651300.0
2009-10-27 12:55:00,28.26,28.35,28.23,28.24,495700.0,18.8186,18.8785,18.7986,18.8052,495700.0
2009-10-27 13:00:00,28.25,28.33,28.23,28.3,312100.0,18.8119,18.8652,18.7986,18.8452,312100.0
2009-10-27 13:05:00,28.3,28.3,28.13,28.19,1068700.0,18.8452,18.8452,18.732,18.7719,1068700.0
2009-10-27 13:10:00,28.2,28.2,28.09,28.15,955900.0,18.7786,18.7786,18.7054,18.7453,955900.0
2009-10-27 13:15:00,28.15,28.21,28.14,28.21,366000.0,18.7453,18.7853,18.7387,18.7853,366000.0
2009-10-27 13:20:00,28.2,28.25,28.11,28.14,484000.0,18.7786,18.8119,18.7187,18.7387,484000.0
2009-10-27 13:25:00,28.14,28.19,28.1,28.13,529400.0,18.7387,18.7719,18.712,18.732,529400.0
2009-10-27 13:30:00,28.13,28.14,28.08,28.13,701400.0,18.732,18.7387,18.6987,18.732,701400.0
2009-10-27 13:35:00,28.12,28.27,28.11,28.22,702900.0,18.7253,18.8252,18.7187,18.7919,702900.0
2009-10-27 13:40:00,28.22,28.33,28.19,28.24,826500.0,18.7919,18.8652,18.7719,18.8052,826500.0
2009-10-27 13:45:00,28.25,28.27,28.2,28.23,339200.0,18.8119,18.8252,18.7786,18.7986,339200.0
2009-10-27 13:50:00,28.23,28.24,28.21,28.24,187700.0,18.7986,18.8052,18.7853,18.8052,187700.0
2009-10-27 13:55:00,28.23,28.24,28.11,28.2,695200.0,18.7986,18.8052,18.7187,18.7786,695200.0
2009-10-27 14:00:00,28.19,28.22,28.1,28.1,463800.0,18.7719,18.7919,18.712,18.712,463800.0
2009-10-27 14:05:00,28.1,28.17,28.08,28.11,664700.0,18.712,18.7586,18.6987,18.7187,664700.0
2009-10-27 14:10:00,28.11,28.17,28.1,28.15,353400.0,18.7187,18.7586,18.712,18.7453,353400.0
2009-10-27 14:15:00,28.16,28.24,28.16,28.2,392500.0,18.752,18.8052,18.752,18.7786,392500.0
2009-10-27 14:20:00,28.21,28.24,28.19,28.21,354700.0,18.7853,18.8052,18.7719,18.7853,354700.0
2009-10-27 14:25:00,28.22,28.29,28.19,28.22,454800.0,18.7919,18.8385,18.7719,18.7919,454800.0
2009-10-27 14:30:00,28.22,28.22,28.15,28.18,614500.0,18.7919,18.7919,18.7453,18.7653,614500.0
2009-10-27 14:35:00,28.18,28.23,28.17,28.19,478300.0,18.7653,18.7986,18.7586,18.7719,478300.0
2009-10-27 14:40:00,28.2,28.23,28.15,28.17,320700.0,18.7786,18.7986,18.7453,18.7586,320700.0
2009-10-27 14:45:00,28.16,28.27,28.15,28.26,308200.0,18.752,18.8252,18.7453,18.8186,308200.0
2009-10-27 14:50:00,28.27,28.37,28.26,28.34,546400.0,18.8252,18.8918,18.8186,18.8718,546400.0
2009-10-27 14:55:00,28.35,28.47,28.35,28.39,584500.0,18.8785,18.9584,18.8785,18.9051,584500.0
2009-10-27 15:00:00,28.39,28.49,28.38,28.47,570500.0,18.9051,18.9717,18.8985,18.9584,570500.0
2009-10-27 15:05:00,28.47,28.55,28.39,28.43,727200.0,18.9584,19.0117,18.9051,18.9318,727200.0
2009-10-27 15:10:00,28.43,28.49,28.4,28.49,397000.0,18.9318,18.9717,18.9118,18.9717,397000.0
2009-10-27 15:15:00,28.48,28.49,28.42,28.45,395100.0,18.9651,18.9717,18.9251,18.9451,395100.0
2009-10-27 15:20:00,28.44,28.46,28.36,28.4,510100.0,18.9384,18.9517,18.8852,18.9118,510100.0
2009-10-27 15:25:00,28.4,28.41,28.33,28.37,678000.0,18.9118,18.9184,18.8652,18.8918,678000.0
2009-10-27 15:30:00,28.37,28.41,28.25,28.28,782700.0,18.8918,18.9184,18.8119,18.8319,782700.0
2009-10-27 15:35:00,28.28,28.33,28.26,28.28,973700.0,18.8319,18.8652,18.8186,18.8319,973700.0
2009-10-27 15:40:00,28.29,28.37,28.27,28.34,916800.0,18.8385,18.8918,18.8252,18.8718,916800.0
2009-10-27 15:45:00,28.35,28.36,28.28,28.3,861300.0,18.8785,18.8852,18.8319,18.8452,861300.0
2009-10-27 15:50:00,28.3,28.35,28.29,28.34,928600.0,18.8452,18.8785,18.8385,18.8718,928600.0
2009-10-27 15:55:00,28.33,28.4,28.25,28.39,1691600.0,18.8652,18.9118,18.8119,18.9051,1691600.0
2009-10-28 09:30:00,28.23,28.24,28.1,28.13,795000.0,18.7986,18.8052,18.712,18.732,795000.0
2009-10-28 09:35:00,28.14,28.27,28.04,28.06,1012000.0,18.7387,18.8252,18.6721,18.6854,1012000.0
2009-10-28 09:40:00,28.06,28.11,28.02,28.04,710400.0,18.6854,18.7187,18.6587,18.6721,710400.0
2009-10-28 09:45:00,28.05,28.14,27.92,27.94,1515000.0,18.6787,18.7387,18.5922,18.6055,1515000.0
2009-10-28 09:50:00,27.95,27.97,27.85,27.86,1101100.0,18.6121,18.6254,18.5455,18.5522,1101100.0
2009-10-28 09:55:00,27.86,28.03,27.84,27.99,852000.0,18.5522,18.6654,18.5389,18.6388,852000.0
2009-10-28 10:00:00,28.0,28.0,27.84,27.88,1322800.0,18.6454,18.6454,18.5389,18.5655,1322800.0
2009-10-28 10:05:00,27.88,27.92,27.76,27.8,992100.0,18.5655,18.5922,18.4856,18.5122,992100.0
2009-10-28 10:10:00,27.8,27.91,27.8,27.89,830000.0,18.5122,18.5855,18.5122,18.5722,830000.0
2009-10-28 10:15:00,27.89,27.9,27.81,27.89,573800.0,18.5722,18.5788,18.5189,18.5722,573800.0
2009-10-28 10:20:00,27.89,27.92,27.85,27.87,965200.0,18.5722,18.5922,18.5455,18.5589,965200.0
2009-10-28 10:25:00,27.87,27.87,27.74,27.75,999400.0,18.5589,18.5589,18.4723,18.479,999400.0
2009-10-28 10:30:00,27.75,27.85,27.74,27.83,761200.0,18.479,18.5455,18.4723,18.5322,761200.0
2009-10-28 10:35:00,27.84,27.84,27.75,27.77,523900.0,18.5389,18.5389,18.479,18.4923,523900.0
2009-10-28 10:40:00,27.77,27.79,27.74,27.78,466700.0,18.4923,18.5056,18.4723,18.4989,466700.0
2009-10-28 10:45:00,27.79,27.79,27.68,27.72,743700.0,18.5056,18.5056,18.4323,18.459,743700.0
2009-10-28 10:50:00,27.72,27.74,27.63,27.74,1176500.0,18.459,18.4723,18.399,18.4723,1176500.0
2009-10-28 10:55:00,27.74,27.8,27.72,27.73,887300.0,18.4723,18.5122,18.459,18.4656,887300.0
2009-10-28 11:00:00,27.72,27.73,27.65,27.68,796700.0,18.459,18.4656,18.4124,18.4323,796700.0
2009-10-28 11:05:00,27.68,27.78,27.66,27.72,935700.0,18.4323,18.4989,18.419,18.459,935700.0
2009-10-28 11:10:00,27.72,27.78,27.67,27.78,879400.0,18.459,18.4989,18.4257,18.4989,879400.0
2009-10-28 11:15:00,27.77,27.95,27.77,27.94,696200.0,18.4923,18.6121,18.4923,18.6055,696200.0
2009-10-28 11:20:00,27.94,27.95,27.85,27.85,515000.0,18.6055,18.6121,18.5455,18.5455,515000.0
2009-10-28 11:25:00,27.85,27.89,27.82,27.85,420600.0,18.5455,18.5722,18.5256,18.5455,420600.0
2009-10-28 11:30:00,27.85,27.87,27.76,27.76,556400.0,18.5455,18.5589,18.4856,18.4856,556400.0
2009-10-28 11:35:00,27.76,27.79,27.72,27.75,720700.0,18.4856,18.5056,18.459,18.479,720700.0
2009-10-28 11:40:00,27.75,27.79,27.72,27.75,657600.0,18.479,18.5056,18.459,18.479,657600.0
2009-10-28 11:45:00,27.75,27.82,27.74,27.79,323700.0,18.479,18.5256,18.4723,18.5056,323700.0
2009-10-28 11:50:00,27.79,27.8,27.73,27.78,285100.0,18.5056,18.5122,18.4656,18.4989,285100.0
2009-10-28 11:55:00,27.78,27.79,27.73,27.77,236500.0,18.4989,18.5056,18.4656,18.4923,236500.0
2009-10-28 12:00:00,27.77,27.85,27.72,27.85,500700.0,18.4923,18.5455,18.459,18.5455,500700.0
2009-10-28 12:05:00,27.84,27.84,27.77,27.81,499400.0,18.5389,18.5389,18.4923,18.5189,499400.0
2009-10-28 12:10:00,27.82,27.82,27.73,27.73,379100.0,18.5256,18.5256,18.4656,18.4656,379100.0
2009-10-28 12:15:00,27.72,27.73,27.65,27.69,770900.0,18.459,18.4656,18.4124,18.439,770900.0
2009-10-28 12:20:00,27.7,27.7,27.6,27.61,714400.0,18.4457,18.4457,18.3791,18.3857,714400.0
2009-10-28 12:25:00,27.61,27.7,27.57,27.67,596100.0,18.3857,18.4457,18.3591,18.4257,596100.0
2009-10-28 12:30:00,27.67,27.7,27.57,27.58,382700.0,18.4257,18.4457,18.3591,18.3657,382700.0
2009-10-28 12:35:00,27.58,27.61,27.53,27.57,428900.0,18.3657,18.3857,18.3325,18.3591,428900.0
2009-10-28 12:40:00,27.57,27.63,27.54,27.62,457200.0,18.3591,18.399,18.3391,18.3924,457200.0
2009-10-28 12:45:00,27.64,27.66,27.6,27.61,270700.0,18.4057,18.419,18.3791,18.3857,270700.0
2009-10-28 12:50:00,27.61,27.62,27.5,27.52,621400.0,18.3857,18.3924,18.3125,18.3258,621400.0
2009-10-28 12:55:00,27.52,27.57,27.51,27.57,321100.0,18.3258,18.3591,18.3191,18.3591,321100.0
2009-10-28 13:00:00,27.57,27.68,27.51,27.68,647400.0,18.3591,18.4323,18.3191,18.4323,647400.0
2009-10-28 13:05:00,27.68,27.77,27.54,27.75,461600.0,18.4323,18.4923,18.3391,18.479,461600.0
2009-10-28 13:10:00,27.74,27.77,27.68,27.76,381500.0,18.4723,18.4923,18.4323,18.4856,381500.0
2009-10-28 13:15:00,27.77,27.84,27.75,27.79,317100.0,18.4923,18.5389,18.479,18.5056,317100.0
2009-10-28 13:20:00,27.78,27.84,27.73,27.81,358900.0,18.4989,18.5389,18.4656,18.5189,358900.0
2009-10-28 13:25:00,27.82,27.85,27.74,27.79,216400.0,18.5256,18.5455,18.4723,18.5056,216400.0
2009-10-28 13:30:00,27.79,27.8,27.74,27.75,382900.0,18.5056,18.5122,18.4723,18.479,382900.0
2009-10-28 13:35:00,27.75,27.75,27.69,27.71,312200.0,18.479,18.479,18.439,18.4523,312200.0
2009-10-28 13:40:00,27.71,27.82,27.7,27.74,331200.0,18.4523,18.5256,18.4457,18.4723,331200.0
2009-10-28 13:45:00,27.75,27.86,27.74,27.8,389400.0,18.479,18.5522,18.4723,18.5122,389400.0
2009-10-28 13:50:00,27.8,27.86,27.77,27.85,421800.0,18.5122,18.5522,18.4923,18.5455,421800.0
2009-10-28 13:55:00,27.86,27.86,27.77,27.78,271200.0,18.5522,18.5522,18.4923,18.4989,271200.0
2009-10-28 14:00:00,27.78,27.83,27.72,27.81,451800.0,18.4989,18.5322,18.459,18.5189,451800.0
2009-10-28 14:05:00,27.81,27.85,27.79,27.81,316000.0,18.5189,18.5455,18.5056,18.5189,316000.0
2009-10-28 14:10:00,27.81,27.87,27.77,27.81,388500.0,18.5189,18.5589,18.4923,18.5189,388500.0
2009-10-28 14:15:00,27.82,27.83,27.69,27.7,402900.0,18.5256,18.5322,18.439,18.4457,402900.0
2009-10-28 14:20:00,27.7,27.71,27.57,27.6,803400.0,18.4457,18.4523,18.3591,18.3791,803400.0
2009-10-28 14:25:00,27.61,27.72,27.6,27.69,637600.0,18.3857,18.459,18.3791,18.439,637600.0
2009-10-28 14:30:00,27.69,27.7,27.64,27.68,671400.0,18.439,18.4457,18.4057,18.4323,671400.0
2009-10-28 14:35:00,27.67,27.68,27.53,27.55,581500.0,18.4257,18.4323,18.3325,18.3458,581500.0
2009-10-28 14:40:00,27.55,27.68,27.53,27.65,513800.0,18.3458,18.4323,18.3325,18.4124,513800.0
2009-10-28 14:45:00,27.64,27.64,27.55,27.6,498200.0,18.4057,18.4057,18.3458,18.3791,498200.0
2009-10-28 14:50:00,27.61,27.67,27.57,27.6,420500.0,18.3857,18.4257,18.3591,18.3791,420500.0
2009-10-28 14:55:00,27.59,27.68,27.59,27.6,417700.0,18.3724,18.4323,18.3724,18.3791,417700.0
2009-10-28 15:00:00,27.6,27.68,27.58,27.66,397600.0,18.3791,18.4323,18.3657,18.419,397600.0
2009-10-28 15:05:00,27.67,27.7,27.58,27.59,491200.0,18.4257,18.4457,18.3657,18.3724,491200.0
2009-10-28 15:10:00,27.58,27.61,27.51,27.51,590000.0,18.3657,18.3857,18.3191,18.3191,590000.0
2009-10-28 15:15:00,27.52,27.59,27.51,27.57,566500.0,18.3258,18.3724,18.3191,18.3591,566500.0
2009-10-28 15:20:00,27.57,27.59,27.51,27.53,874600.0,18.3591,18.3724,18.3191,18.3325,874600.0
2009-10-28 15:25:00,27.53,27.57,27.5,27.57,1183300.0,18.3325,18.3591,18.3125,18.3591,1183300.0
2009-10-28 15:30:00,27.56,27.59,27.54,27.55,852600.0,18.3524,18.3724,18.3391,18.3458,852600.0
2009-10-28 15:35:00,27.55,27.57,27.47,27.54,1356200.0,18.3458,18.3591,18.2925,18.3391,1356200.0
2009-10-28 15:40:00,27.54,27.57,27.49,27.55,1479500.0,18.3391,18.3591,18.3058,18.3458,1479500.0
2009-10-28 15:45:00,27.56,27.64,27.52,27.55,1809700.0,18.3524,18.4057,18.3258,18.3458,1809700.0
2009-10-28 15:50:00,27.54,27.55,27.4,27.42,1733000.0,18.3391,18.3458,18.2459,18.2592,1733000.0
2009-10-28 15:55:00,27.42,27.49,27.42,27.46,2370800.0,18.2592,18.3058,18.2592,18.2858,2370800.0
2009-10-29 09:30:00,27.97,28.14,27.85,27.87,1170100.0,18.6254,18.7387,18.5455,18.5589,1170100.0
2009-10-29 09:35:00,27.87,27.93,27.74,27.82,1065000.0,18.5589,18.5988,18.4723,18.5256,1065000.0
2009-10-29 09:40:00,27.82,27.86,27.71,27.71,856800.0,18.5256,18.5522,18.4523,18.4523,856800.0
2009-10-29 09:45:00,27.71,27.96,27.69,27.94,1049800.0,18.4523,18.6188,18.439,18.6055,1049800.0
2009-10-29 09:50:00,27.94,28.05,27.85,27.85,1027300.0,18.6055,18.6787,18.5455,18.5455,1027300.0
2009-10-29 09:55:00,27.86,28.07,27.81,28.04,950100.0,18.5522,18.692,18.5189,18.6721,950100.0
2009-10-29 10:00:00,28.05,28.15,27.98,28.13,921000.0,18.6787,18.7453,18.6321,18.732,921000.0
2009-10-29 10:05:00,28.13,28.14,28.05,28.05,623900.0,18.732,18.7387,18.6787,18.6787,623900.0
2009-10-29 10:10:00,28.05,28.06,28.0,28.01,347400.0,18.6787,18.6854,18.6454,18.6521,347400.0
2009-10-29 10:15:00,28.01,28.11,28.01,28.1,375000.0,18.6521,18.7187,18.6521,18.712,375000.0
2009-10-29 10:20:00,28.1,28.21,28.08,28.14,555000.0,18.712,18.7853,18.6987,18.7387,555000.0
2009-10-29 10:25:00,28.14,28.18,28.1,28.11,497400.0,18.7387,18.7653,18.712,18.7187,497400.0
2009-10-29 10:30:00,28.11,28.12,27.98,27.98,479300.0,18.7187,18.7253,18.6321,18.6321,479300.0
2009-10-29 10:35:00,27.98,28.05,27.98,27.99,515700.0,18.6321,18.6787,18.6321,18.6388,515700.0
2009-10-29 10:40:00,28.0,28.0,27.89,27.94,446500.0,18.6454,18.6454,18.5722,18.6055,446500.0
2009-10-29 10:45:00,27.94,27.96,27.92,27.96,206100.0,18.6055,18.6188,18.5922,18.6188,206100.0
2009-10-29 10:50:00,27.96,28.04,27.96,28.04,307300.0,18.6188,18.6721,18.6188,18.6721,307300.0
2009-10-29 10:55:00,28.03,28.05,27.99,28.02,340900.0,18.6654,18.6787,18.6388,18.6587,340900.0
2009-10-29 11:00:00,28.02,28.06,27.98,28.0,382300.0,18.6587,18.6854,18.6321,18.6454,382300.0
2009-10-29 11:05:00,28.0,28.02,27.91,27.92,610300.0,18.6454,18.6587,18.5855,18.5922,610300.0
2009-10-29 11:10:00,27.92,28.01,27.91,27.99,248900.0,18.5922,18.6521,18.5855,18.6388,248900.0
2009-10-29 11:15:00,28.0,28.02,27.91,27.92,368300.0,18.6454,18.6587,18.5855,18.5922,368300.0
2009-10-29 11:20:00,27.92,27.96,27.9,27.93,285200.0,18.5922,18.6188,18.5788,18.5988,285200.0
2009-10-29 11:25:00,27.93,27.95,27.89,27.95,403200.0,18.5988,18.6121,18.5722,18.6121,403200.0
2009-10-29 11:30:00,27.95,28.05,27.95,27.98,590700.0,18.6121,18.6787,18.6121,18.6321,590700.0
2009-10-29 11:35:00,27.97,27.98,27.89,27.91,331300.0,18.6254,18.6321,18.5722,18.5855,331300.0
2009-10-29 11:40:00,27.9,27.96,27.9,27.91,461100.0,18.5788,18.6188,18.5788,18.5855,461100.0
2009-10-29 11:45:00,27.91,27.99,27.9,27.95,397200.0,18.5855,18.6388,18.5788,18.6121,397200.0
2009-10-29 11:50:00,27.95,27.97,27.93,27.97,163100.0,18.6121,18.6254,18.5988,18.6254,163100.0
2009-10-29 11:55:00,27.96,28.01,27.95,28.0,173700.0,18.6188,18.6521,18.6121,18.6454,173700.0
2009-10-29 12:00:00,28.01,28.03,27.99,28.0,417500.0,18.6521,18.6654,18.6388,18.6454,417500.0
2009-10-29 12:05:00,28.0,28.07,28.0,28.06,315800.0,18.6454,18.692,18.6454,18.6854,315800.0
2009-10-29 12:10:00,28.06,28.07,28.04,28.06,143500.0,18.6854,18.692,18.6721,18.6854,143500.0
2009-10-29 12:15:00,28.05,28.07,28.03,28.06,445100.0,18.6787,18.692,18.6654,18.6854,445100.0
2009-10-29 12:20:00,28.05,28.06,28.0,28.0,344700.0,18.6787,18.6854,18.6454,18.6454,344700.0
2009-10-29 12:25:00,28.0,28.06,28.0,28.06,435000.0,18.6454,18.6854,18.6454,18.6854,435000.0
2009-10-29 12:30:00,28.06,28.12,28.06,28.09,333100.0,18.6854,18.7253,18.6854,18.7054,333100.0
2009-10-29 12:35:00,28.1,28.18,28.08,28.11,463200.0,18.712,18.7653,18.6987,18.7187,463200.0
2009-10-29 12:40:00,28.11,28.17,28.11,28.15,538300.0,18.7187,18.7586,18.7187,18.7453,538300.0
2009-10-29 12:45:00,28.15,28.24,28.14,28.21,398600.0,18.7453,18.8052,18.7387,18.7853,398600.0
2009-10-29 12:50:00,28.22,28.27,28.2,28.27,292200.0,18.7919,18.8252,18.7786,18.8252,292200.0
2009-10-29 12:55:00,28.26,28.32,28.26,28.27,331800.0,18.8186,18.8585,18.8186,18.8252,331800.0
2009-10-29 13:00:00,28.26,28.28,28.25,28.26,193800.0,18.8186,18.8319,18.8119,18.8186,193800.0
2009-10-29 13:05:00,28.27,28.3,28.25,28.29,193700.0,18.8252,18.8452,18.8119,18.8385,193700.0
2009-10-29 13:10:00,28.28,28.3,28.27,28.28,327900.0,18.8319,18.8452,18.8252,18.8319,327900.0
2009-10-29 13:15:00,28.28,28.34,28.27,28.34,306400.0,18.8319,18.8718,18.8252,18.8718,306400.0
2009-10-29 13:20:00,28.33,28.39,28.32,28.38,302100.0,18.8652,18.9051,18.8585,18.8985,302100.0
2009-10-29 13:25:00,28.38,28.39,28.32,28.37,319500.0,18.8985,18.9051,18.8585,18.8918,319500.0
2009-10-29 13:30:00,28.37,28.4,28.36,28.37,164000.0,18.8918,18.9118,18.8852,18.8918,164000.0
2009-10-29 13:35:00,28.36,28.4,28.35,28.37,226700.0,18.8852,18.9118,18.8785,18.8918,226700.0
2009-10-29 13:40:00,28.38,28.45,28.37,28.45,338900.0,18.8985,18.9451,18.8918,18.9451,338900.0
2009-10-29 13:45:00,28.45,28.47,28.42,28.44,250500.0,18.9451,18.9584,18.9251,18.9384,250500.0
2009-10-29 13:50:00,28.45,28.49,28.44,28.46,257700.0,18.9451,18.9717,18.9384,18.9517,257700.0
2009-10-29 13:55:00,28.47,28.48,28.41,28.43,283100.0,18.9584,18.9651,18.9184,18.9318,283100.0
2009-10-29 14:00:00,28.43,28.46,28.42,28.44,97100.0,18.9318,18.9517,18.9251,18.9384,97100.0
2009-10-29 14:05:00,28.43,28.44,28.32,28.33,526900.0,18.9318,18.9384,18.8585,18.8652,526900.0
2009-10-29 14:10:00,28.33,28.37,28.32,28.34,269400.0,18.8652,18.8918,18.8585,18.8718,269400.0
2009-10-29 14:15:00,28.34,28.38,28.33,28.36,265500.0,18.8718,18.8985,18.8652,18.8852,265500.0
2009-10-29 14:20:00,28.36,28.36,28.28,28.3,369700.0,18.8852,18.8852,18.8319,18.8452,369700.0
2009-10-29 14:25:00,28.3,28.33,28.26,28.28,324300.0,18.8452,18.8652,18.8186,18.8319,324300.0
2009-10-29 14:30:00,28.27,28.4,28.27,28.39,337200.0,18.8252,18.9118,18.8252,18.9051,337200.0
2009-10-29 14:35:00,28.4,28.43,28.38,28.41,169800.0,18.9118,18.9318,18.8985,18.9184,169800.0
2009-10-29 14:40:00,28.41,28.43,28.38,28.41,348600.0,18.9184,18.9318,18.8985,18.9184,348600.0
2009-10-29 14:45:00,28.41,28.43,28.37,28.38,323500.0,18.9184,18.9318,18.8918,18.8985,323500.0
2009-10-29 14:50:00,28.38,28.43,28.37,28.4,406100.0,18.8985,18.9318,18.8918,18.9118,406100.0
2009-10-29 14:55:00,28.41,28.48,28.4,28.47,513200.0,18.9184,18.9651,18.9118,18.9584,513200.0
2009-10-29 15:00:00,28.47,28.48,28.39,28.42,460500.0,18.9584,18.9651,18.9051,18.9251,460500.0
2009-10-29 15:05:00,28.43,28.58,28.43,28.54,854800.0,18.9318,19.0317,18.9318,19.005,854800.0
2009-10-29 15:10:00,28.54,28.59,28.52,28.57,931900.0,19.005,19.0383,18.9917,19.025,931900.0
2009-10-29 15:15:00,28.58,28.58,28.47,28.48,685400.0,19.0317,19.0317,18.9584,18.9651,685400.0
2009-10-29 15:20:00,28.47,28.53,28.45,28.46,618700.0,18.9584,18.9984,18.9451,18.9517,618700.0
2009-10-29 15:25:00,28.47,28.52,28.42,28.48,797700.0,18.9584,18.9917,18.9251,18.9651,797700.0
2009-10-29 15:30:00,28.49,28.51,28.43,28.43,557700.0,18.9717,18.985,18.9318,18.9318,557700.0
2009-10-29 15:35:00,28.44,28.45,28.37,28.44,905900.0,18.9384,18.9451,18.8918,18.9384,905900.0
2009-10-29 15:40:00,28.44,28.46,28.33,28.33,1122400.0,18.9384,18.9517,18.8652,18.8652,1122400.0
2009-10-29 15:45:00,28.33,28.49,28.3,28.47,1334500.0,18.8652,18.9717,18.8452,18.9584,1334500.0
2009-10-29 15:50:00,28.48,28.59,28.41,28.54,2285900.0,18.9651,19.0383,18.9184,19.005,2285900.0
2009-10-29 15:55:00,28.55,28.62,28.48,28.56,3139800.0,19.0117,19.0583,18.9651,19.0183,3139800.0
2009-10-30 09:30:00,28.34,28.37,28.15,28.2,930400.0,18.8718,18.8918,18.7453,18.7786,930400.0
2009-10-30 09:35:00,28.21,28.26,28.12,28.16,677600.0,18.7853,18.8186,18.7253,18.752,677600.0
2009-10-30 09:40:00,28.15,28.49,28.08,28.43,1659900.0,18.7453,18.9717,18.6987,18.9318,1659900.0
2009-10-30 09:45:00,28.43,28.5,28.24,28.24,820900.0,18.9318,18.9784,18.8052,18.8052,820900.0
2009-10-30 09:50:00,28.24,28.27,28.03,28.19,1342300.0,18.8052,18.8252,18.6654,18.7719,1342300.0
2009-10-30 09:55:00,28.18,28.24,28.13,28.23,555000.0,18.7653,18.8052,18.732,18.7986,555000.0
2009-10-30 10:00:00,28.23,28.39,28.22,28.3,819500.0,18.7986,18.9051,18.7919,18.8452,819500.0
2009-10-30 10:05:00,28.3,28.38,28.29,28.32,521200.0,18.8452,18.8985,18.8385,18.8585,521200.0
2009-10-30 10:10:00,28.33,28.37,28.3,28.34,953800.0,18.8652,18.8918,18.8452,18.8718,953800.0
2009-10-30 10:15:00,28.34,28.38,28.33,28.34,529600.0,18.8718,18.8985,18.8652,18.8718,529600.0
2009-10-30 10:20:00,28.34,28.34,28.19,28.26,918500.0,18.8718,18.8718,18.7719,18.8186,918500.0
2009-10-30 10:25:00,28.25,28.35,28.25,28.32,499800.0,18.8119,18.8785,18.8119,18.8585,499800.0
2009-10-30 10:30:00,28.32,28.34,28.25,28.33,763800.0,18.8585,18.8718,18.8119,18.8652,763800.0
2009-10-30 10:35:00,28.33,28.35,28.28,28.32,625200.0,18.8652,18.8785,18.8319,18.8585,625200.0
2009-10-30 10:40:00,28.32,28.38,28.3,28.37,342200.0,18.8585,18.8985,18.8452,18.8918,342200.0
2009-10-30 10:45:00,28.37,28.43,28.32,28.32,479800.0,18.8918,18.9318,18.8585,18.8585,479800.0
2009-10-30 10:50:00,28.33,28.34,28.29,28.33,268700.0,18.8652,18.8718,18.8385,18.8652,268700.0
2009-10-30 10:55:00,28.34,28.41,28.33,28.38,377400.0,18.8718,18.9184,18.8652,18.8985,377400.0
2009-10-30 11:00:00,28.38,28.39,28.35,28.36,198100.0,18.8985,18.9051,18.8785,18.8852,198100.0
2009-10-30 11:05:00,28.35,28.39,28.3,28.32,603000.0,18.8785,18.9051,18.8452,18.8585,603000.0
2009-10-30 11:10:00,28.33,28.36,28.3,28.32,398200.0,18.8652,18.8852,18.8452,18.8585,398200.0
2009-10-30 11:15:00,28.32,28.34,28.28,28.3,899700.0,18.8585,18.8718,18.8319,18.8452,899700.0
2009-10-30 11:20:00,28.3,28.42,28.3,28.41,843200.0,18.8452,18.9251,18.8452,18.9184,843200.0
2009-10-30 11:25:00,28.41,28.47,28.38,28.38,656100.0,18.9184,18.9584,18.8985,18.8985,656100.0
2009-10-30 11:30:00,28.38,28.48,28.37,28.46,428700.0,18.8985,18.9651,18.8918,18.9517,428700.0
2009-10-30 11:35:00,28.46,28.47,28.3,28.32,783800.0,18.9517,18.9584,18.8452,18.8585,783800.0
2009-10-30 11:40:00,28.32,28.35,28.29,28.3,317600.0,18.8585,18.8785,18.8385,18.8452,317600.0
2009-10-30 11:45:00,28.3,28.32,28.21,28.24,579500.0,18.8452,18.8585,18.7853,18.8052,579500.0
2009-10-30 11:50:00,28.26,28.27,28.13,28.17,981700.0,18.8186,18.8252,18.732,18.7586,981700.0
2009-10-30 11:55:00,28.17,28.24,28.07,28.24,969800.0,18.7586,18.8052,18.692,18.8052,969800.0
2009-10-30 12:00:00,28.25,28.26,28.21,28.24,467400.0,18.8119,18.8186,18.7853,18.8052,467400.0
2009-10-30 12:05:00,28.24,28.25,28.21,28.24,761700.0,18.8052,18.8119,18.7853,18.8052,761700.0
2009-10-30 12:10:00,28.24,28.35,28.23,28.32,444100.0,18.8052,18.8785,18.7986,18.8585,444100.0
2009-10-30 12:15:00,28.32,28.33,28.23,28.23,394700.0,18.8585,18.8652,18.7986,18.7986,394700.0
2009-10-30 12:20:00,28.23,28.27,28.2,28.2,390400.0,18.7986,18.8252,18.7786,18.7786,390400.0
2009-10-30 12:25:00,28.2,28.24,28.09,28.17,1401600.0,18.7786,18.8052,18.7054,18.7586,1401600.0
2009-10-30 12:30:00,28.17,28.24,28.16,28.21,536400.0,18.7586,18.8052,18.752,18.7853,536400.0
2009-10-30 12:35:00,28.2,28.25,28.18,28.22,491800.0,18.7786,18.8119,18.7653,18.7919,491800.0
2009-10-30 12:40:00,28.21,28.26,28.19,28.2,262400.0,18.7853,18.8186,18.7719,18.7786,262400.0
2009-10-30 12:45:00,28.2,28.21,27.92,28.0,713800.0,18.7786,18.7853,18.5922,18.6454,713800.0
2009-10-30 12:50:00,27.99,28.09,27.98,28.07,628100.0,18.6388,18.7054,18.6321,18.692,628100.0
2009-10-30 12:55:00,28.08,28.12,28.05,28.06,360800.0,18.6987,18.7253,18.6787,18.6854,360800.0
2009-10-30 13:00:00,28.07,28.11,27.99,28.0,412600.0,18.692,18.7187,18.6388,18.6454,412600.0
2009-10-30 13:05:00,28.0,28.0,27.9,27.91,510500.0,18.6454,18.6454,18.5788,18.5855,510500.0
2009-10-30 13:10:00,27.91,27.98,27.9,27.94,517500.0,18.5855,18.6321,18.5788,18.6055,517500.0
2009-10-30 13:15:00,27.94,27.98,27.91,27.95,434700.0,18.6055,18.6321,18.5855,18.6121,434700.0
2009-10-30 13:20:00,27.95,27.95,27.8,27.85,580900.0,18.6121,18.6121,18.5122,18.5455,580900.0
2009-10-30 13:25:00,27.85,27.87,27.65,27.73,762600.0,18.5455,18.5589,18.4124,18.4656,762600.0
2009-10-30 13:30:00,27.73,27.74,27.53,27.55,884500.0,18.4656,18.4723,18.3325,18.3458,884500.0
2009-10-30 13:35:00,27.55,27.71,27.53,27.71,657400.0,18.3458,18.4523,18.3325,18.4523,657400.0
2009-10-30 13:40:00,27.71,27.81,27.7,27.81,569100.0,18.4523,18.5189,18.4457,18.5189,569100.0
2009-10-30 13:45:00,27.81,27.83,27.75,27.75,535200.0,18.5189,18.5322,18.479,18.479,535200.0
2009-10-30 13:50:00,27.75,27.79,27.66,27.67,383800.0,18.479,18.5056,18.419,18.4257,383800.0
2009-10-30 13:55:00,27.67,27.8,27.61,27.63,949300.0,18.4257,18.5122,18.3857,18.399,949300.0
2009-10-30 14:00:00,27.63,27.83,27.59,27.83,657300.0,18.399,18.5322,18.3724,18.5322,657300.0
2009-10-30 14:05:00,27.82,27.96,27.79,27.87,726900.0,18.5256,18.6188,18.5056,18.5589,726900.0
2009-10-30 14:10:00,27.88,27.97,27.84,27.93,392200.0,18.5655,18.6254,18.5389,18.5988,392200.0
2009-10-30 14:15:00,27.94,27.94,27.82,27.87,420000.0,18.6055,18.6055,18.5256,18.5589,420000.0
2009-10-30 14:20:00,27.87,27.88,27.76,27.79,379600.0,18.5589,18.5655,18.4856,18.5056,379600.0
2009-10-30 14:25:00,27.79,27.82,27.77,27.8,444500.0,18.5056,18.5256,18.4923,18.5122,444500.0
2009-10-30 14:30:00,27.8,27.8,27.71,27.71,424300.0,18.5122,18.5122,18.4523,18.4523,424300.0
2009-10-30 14:35:00,27.72,27.73,27.61,27.65,621400.0,18.459,18.4656,18.3857,18.4124,621400.0
2009-10-30 14:40:00,27.65,27.66,27.59,27.59,563700.0,18.4124,18.419,18.3724,18.3724,563700.0
2009-10-30 14:45:00,27.59,27.67,27.57,27.66,517400.0,18.3724,18.4257,18.3591,18.419,517400.0
2009-10-30 14:50:00,27.66,27.75,27.63,27.68,709300.0,18.419,18.479,18.399,18.4323,709300.0
2009-10-30 14:55:00,27.68,27.76,27.62,27.66,739000.0,18.4323,18.4856,18.3924,18.419,739000.0
2009-10-30 15:00:00,27.67,27.67,27.45,27.47,1005800.0,18.4257,18.4257,18.2792,18.2925,1005800.0
2009-10-30 15:05:00,27.46,27.47,27.36,27.38,1055400.0,18.2858,18.2925,18.2192,18.2326,1055400.0
2009-10-30 15:10:00,27.37,27.54,27.35,27.45,915000.0,18.2259,18.3391,18.2126,18.2792,915000.0
2009-10-30 15:15:00,27.44,27.53,27.44,27.46,840900.0,18.2725,18.3325,18.2725,18.2858,840900.0
2009-10-30 15:20:00,27.46,27.55,27.46,27.49,975800.0,18.2858,18.3458,18.2858,18.3058,975800.0
2009-10-30 15:25:00,27.48,27.51,27.39,27.46,824300.0,18.2992,18.3191,18.2392,18.2858,824300.0
2009-10-30 15:30:00,27.46,27.61,27.45,27.58,1587600.0,18.2858,18.3857,18.2792,18.3657,1587600.0
2009-10-30 15:35:00,27.58,27.66,27.52,27.55,1371800.0,18.3657,18.419,18.3258,18.3458,1371800.0
2009-10-30 15:40:00,27.55,27.75,27.54,27.71,1436100.0,18.3458,18.479,18.3391,18.4523,1436100.0
2009-10-30 15:45:00,27.71,27.71,27.57,27.66,1406100.0,18.4523,18.4523,18.3591,18.419,1406100.0
2009-10-30 15:50:00,27.66,27.68,27.56,27.59,1907900.0,18.419,18.4323,18.3524,18.3724,1907900.0
2009-10-30 15:55:00,27.59,27.61,27.47,27.57,3462000.0,18.3724,18.3857,18.2925,18.3591,3462000.0
2009-11-02 09:30:00,27.86,28.13,27.58,28.05,1073700.0,18.5522,18.732,18.3657,18.6787,1073700.0
2009-11-02 09:35:00,28.04,28.1,27.87,27.89,646300.0,18.6721,18.712,18.5589,18.5722,646300.0
2009-11-02 09:40:00,27.9,28.0,27.76,27.76,706400.0,18.5788,18.6454,18.4856,18.4856,706400.0
2009-11-02 09:45:00,27.77,27.82,27.57,27.63,1021800.0,18.4923,18.5256,18.3591,18.399,1021800.0
2009-11-02 09:50:00,27.63,28.04,27.59,27.95,1014300.0,18.399,18.6721,18.3724,18.6121,1014300.0
2009-11-02 09:55:00,27.96,27.99,27.88,27.95,902800.0,18.6188,18.6388,18.5655,18.6121,902800.0
2009-11-02 10:00:00,27.94,28.24,27.92,28.17,1560600.0,18.6055,18.8052,18.5922,18.7586,1560600.0
2009-11-02 10:05:00,28.17,28.23,27.96,27.98,992400.0,18.7586,18.7986,18.6188,18.6321,992400.0
2009-11-02 10:10:00,27.98,28.02,27.92,27.97,684500.0,18.6321,18.6587,18.5922,18.6254,684500.0
2009-11-02 10:15:00,27.96,28.18,27.96,28.12,693900.0,18.6188,18.7653,18.6188,18.7253,693900.0
2009-11-02 10:20:00,28.12,28.12,27.94,28.01,662700.0,18.7253,18.7253,18.6055,18.6521,662700.0
2009-11-02 10:25:00,28.01,28.18,28.01,28.11,547600.0,18.6521,18.7653,18.6521,18.7187,547600.0
2009-11-02 10:30:00,28.11,28.2,28.08,28.15,427300.0,18.7187,18.7786,18.6987,18.7453,427300.0
2009-11-02 10:35:00,28.14,28.18,28.06,28.16,421700.0,18.7387,18.7653,18.6854,18.752,421700.0
2009-11-02 10:40:00,28.16,28.17,28.04,28.05,337300.0,18.752,18.7586,18.6721,18.6787,337300.0
2009-11-02 10:45:00,28.05,28.09,27.94,27.99,620800.0,18.6787,18.7054,18.6055,18.6388,620800.0
2009-11-02 10:50:00,27.98,28.03,27.91,27.92,246200.0,18.6321,18.6654,18.5855,18.5922,246200.0
2009-11-02 10:55:00,27.92,27.95,27.82,27.84,364100.0,18.5922,18.6121,18.5256,18.5389,364100.0
2009-11-02 11:00:00,27.83,27.89,27.8,27.84,622200.0,18.5322,18.5722,18.5122,18.5389,622200.0
2009-11-02 11:05:00,27.84,27.9,27.82,27.9,437100.0,18.5389,18.5788,18.5256,18.5788,437100.0
2009-11-02 11:10:00,27.89,27.96,27.83,27.94,500600.0,18.5722,18.6188,18.5322,18.6055,500600.0
2009-11-02 11:15:00,27.95,28.0,27.93,27.98,277500.0,18.6121,18.6454,18.5988,18.6321,277500.0
2009-11-02 11:20:00,27.97,28.07,27.97,28.0,318100.0,18.6254,18.692,18.6254,18.6454,318100.0
2009-11-02 11:25:00,28.0,28.0,27.87,27.89,368200.0,18.6454,18.6454,18.5589,18.5722,368200.0
2009-11-02 11:30:00,27.89,27.9,27.86,27.9,235300.0,18.5722,18.5788,18.5522,18.5788,235300.0
2009-11-02 11:35:00,27.9,27.95,27.85,27.92,534600.0,18.5788,18.6121,18.5455,18.5922,534600.0
2009-11-02 11:40:00,27.92,28.02,27.92,28.0,285300.0,18.5922,18.6587,18.5922,18.6454,285300.0
2009-11-02 11:45:00,28.0,28.02,27.96,28.0,307900.0,18.6454,18.6587,18.6188,18.6454,307900.0
2009-11-02 11:50:00,28.0,28.0,27.9,27.93,251900.0,18.6454,18.6454,18.5788,18.5988,251900.0
2009-11-02 11:55:00,27.93,27.97,27.9,27.92,274200.0,18.5988,18.6254,18.5788,18.5922,274200.0
2009-11-02 12:00:00,27.92,27.95,27.89,27.9,402600.0,18.5922,18.6121,18.5722,18.5788,402600.0
2009-11-02 12:05:00,27.9,27.91,27.78,27.8,636500.0,18.5788,18.5855,18.4989,18.5122,636500.0
2009-11-02 12:10:00,27.8,27.81,27.72,27.74,309900.0,18.5122,18.5189,18.459,18.4723,309900.0
2009-11-02 12:15:00,27.75,27.75,27.6,27.63,679500.0,18.479,18.479,18.3791,18.399,679500.0
2009-11-02 12:20:00,27.63,27.67,27.57,27.64,434500.0,18.399,18.4257,18.3591,18.4057,434500.0
2009-11-02 12:25:00,27.64,27.67,27.52,27.52,352300.0,18.4057,18.4257,18.3258,18.3258,352300.0
2009-11-02 12:30:00,27.52,27.56,27.41,27.47,698300.0,18.3258,18.3524,18.2525,18.2925,698300.0
2009-11-02 12:35:00,27.47,27.47,27.4,27.44,271300.0,18.2925,18.2925,18.2459,18.2725,271300.0
2009-11-02 12:40:00,27.43,27.44,27.27,27.27,663900.0,18.2659,18.2725,18.1593,18.1593,663900.0
2009-11-02 12:45:00,27.27,27.3,27.19,27.27,858000.0,18.1593,18.1793,18.106,18.1593,858000.0
2009-11-02 12:50:00,27.27,27.28,26.86,26.94,2191600.0,18.1593,18.166,17.8863,17.9396,2191600.0
2009-11-02 12:55:00,26.93,26.97,26.78,26.78,1129100.0,17.9329,17.9595,17.833,17.833,1129100.0
2009-11-02 13:00:00,26.78,26.94,26.74,26.94,808300.0,17.833,17.9396,17.8064,17.9396,808300.0
2009-11-02 13:05:00,26.94,27.15,26.93,27.12,1137200.0,17.9396,18.0794,17.9329,18.0594,1137200.0
2009-11-02 13:10:00,27.11,27.15,27.05,27.08,713700.0,18.0528,18.0794,18.0128,18.0328,713700.0
2009-11-02 13:15:00,27.08,27.13,26.95,27.09,836200.0,18.0328,18.0661,17.9462,18.0395,836200.0
2009-11-02 13:20:00,27.09,27.22,27.05,27.21,830300.0,18.0395,18.126,18.0128,18.1194,830300.0
2009-11-02 13:25:00,27.21,27.23,27.1,27.19,554200.0,18.1194,18.1327,18.0461,18.106,554200.0
2009-11-02 13:30:00,27.18,27.19,26.96,27.0,787600.0,18.0994,18.106,17.9529,17.9795,787600.0
2009-11-02 13:35:00,26.99,27.04,26.91,27.03,488300.0,17.9729,18.0062,17.9196,17.9995,488300.0
2009-11-02 13:40:00,27.02,27.05,26.87,26.97,622600.0,17.9928,18.0128,17.893,17.9595,622600.0
2009-11-02 13:45:00,26.97,26.99,26.89,26.94,348400.0,17.9595,17.9729,17.9063,17.9396,348400.0
2009-11-02 13:50:00,26.94,26.95,26.8,26.9,1064800.0,17.9396,17.9462,17.8463,17.9129,1064800.0
2009-11-02 13:55:00,26.9,26.97,26.82,26.87,485900.0,17.9129,17.9595,17.8597,17.893,485900.0
2009-11-02 14:00:00,26.88,26.96,26.84,26.92,431200.0,17.8996,17.9529,17.873,17.9262,431200.0
2009-11-02 14:05:00,26.92,27.02,26.89,26.97,633700.0,17.9262,17.9928,17.9063,17.9595,633700.0
2009-11-02 14:10:00,26.97,27.23,26.97,27.17,966900.0,17.9595,18.1327,17.9595,18.0927,966900.0
2009-11-02 14:15:00,27.17,27.24,27.11,27.13,692600.0,18.0927,18.1393,18.0528,18.0661,692600.0
2009-11-02 14:20:00,27.14,27.36,27.12,27.32,703000.0,18.0727,18.2192,18.0594,18.1926,703000.0
2009-11-02 14:25:00,27.32,27.37,27.27,27.37,472700.0,18.1926,18.2259,18.1593,18.2259,472700.0
2009-11-02 14:30:00,27.37,27.44,27.32,27.43,838000.0,18.2259,18.2725,18.1926,18.2659,838000.0
2009-11-02 14:35:00,27.43,27.45,27.32,27.37,572900.0,18.2659,18.2792,18.1926,18.2259,572900.0
2009-11-02 14:40:00,27.37,27.52,27.37,27.47,731100.0,18.2259,18.3258,18.2259,18.2925,731100.0
2009-11-02 14:45:00,27.47,27.52,27.4,27.41,436400.0,18.2925,18.3258,18.2459,18.2525,436400.0
2009-11-02 14:50:00,27.4,27.47,27.4,27.45,284000.0,18.2459,18.2925,18.2459,18.2792,284000.0
2009-11-02 14:55:00,27.44,27.44,27.24,27.28,714500.0,18.2725,18.2725,18.1393,18.166,714500.0
2009-11-02 15:00:00,27.28,27.38,27.26,27.38,415500.0,18.166,18.2326,18.1527,18.2326,415500.0
2009-11-02 15:05:00,27.37,27.4,27.31,27.32,492100.0,18.2259,18.2459,18.186,18.1926,492100.0
2009-11-02 15:10:00,27.32,27.36,27.26,27.27,419300.0,18.1926,18.2192,18.1527,18.1593,419300.0
2009-11-02 15:15:00,27.26,27.28,27.1,27.11,445000.0,18.1527,18.166,18.0461,18.0528,445000.0
2009-11-02 15:20:00,27.1,27.2,27.09,27.16,651700.0,18.0461,18.1127,18.0395,18.0861,651700.0
2009-11-02 15:25:00,27.16,27.26,27.07,27.24,624900.0,18.0861,18.1527,18.0261,18.1393,624900.0
2009-11-02 15:30:00,27.23,27.38,27.2,27.33,737400.0,18.1327,18.2326,18.1127,18.1993,737400.0
2009-11-02 15:35:00,27.34,27.48,27.33,27.47,813100.0,18.2059,18.2992,18.1993,18.2925,813100.0
2009-11-02 15:40:00,27.47,27.59,27.46,27.59,671300.0,18.2925,18.3724,18.2858,18.3724,671300.0
2009-11-02 15:45:00,27.58,27.6,27.38,27.42,695000.0,18.3657,18.3791,18.2326,18.2592,695000.0
2009-11-02 15:50:00,27.42,27.57,27.41,27.49,1142400.0,18.2592,18.3591,18.2525,18.3058,1142400.0
2009-11-02 15:55:00,27.5,27.66,27.49,27.65,2600800.0,18.3125,18.419,18.3058,18.4124,2600800.0
2009-11-03 09:30:00,27.12,27.29,27.01,27.22,904800.0,18.0594,18.1726,17.9862,18.126,904800.0
2009-11-03 09:35:00,27.23,27.39,27.2,27.37,608600.0,18.1327,18.2392,18.1127,18.2259,608600.0
2009-11-03 09:40:00,27.37,27.52,27.36,27.38,737500.0,18.2259,18.3258,18.2192,18.2326,737500.0
2009-11-03 09:45:00,27.38,27.48,27.37,27.38,889000.0,18.2326,18.2992,18.2259,18.2326,889000.0
2009-11-03 09:50:00,27.38,27.56,27.38,27.52,541600.0,18.2326,18.3524,18.2326,18.3258,541600.0
2009-11-03 09:55:00,27.52,27.74,27.48,27.69,626700.0,18.3258,18.4723,18.2992,18.439,626700.0
2009-11-03 10:00:00,27.69,27.81,27.55,27.79,869700.0,18.439,18.5189,18.3458,18.5056,869700.0
2009-11-03 10:05:00,27.79,27.85,27.68,27.7,731500.0,18.5056,18.5455,18.4323,18.4457,731500.0
2009-11-03 10:10:00,27.7,27.75,27.59,27.64,689400.0,18.4457,18.479,18.3724,18.4057,689400.0
2009-11-03 10:15:00,27.63,27.74,27.54,27.64,642600.0,18.399,18.4723,18.3391,18.4057,642600.0
2009-11-03 10:20:00,27.64,27.67,27.52,27.59,697400.0,18.4057,18.4257,18.3258,18.3724,697400.0
2009-11-03 10:25:00,27.59,27.59,27.46,27.51,703300.0,18.3724,18.3724,18.2858,18.3191,703300.0
2009-11-03 10:30:00,27.51,27.57,27.47,27.56,460100.0,18.3191,18.3591,18.2925,18.3524,460100.0
2009-11-03 10:35:00,27.56,27.59,27.42,27.44,443700.0,18.3524,18.3724,18.2592,18.2725,443700.0
2009-11-03 10:40:00,27.45,27.51,27.42,27.5,404800.0,18.2792,18.3191,18.2592,18.3125,404800.0
2009-11-03 10:45:00,27.51,27.58,27.49,27.55,440000.0,18.3191,18.3657,18.3058,18.3458,440000.0
2009-11-03 10:50:00,27.55,27.6,27.53,27.56,391100.0,18.3458,18.3791,18.3325,18.3524,391100.0
2009-11-03 10:55:00,27.56,27.57,27.42,27.43,386300.0,18.3524,18.3591,18.2592,18.2659,386300.0
2009-11-03 11:00:00,27.43,27.51,27.43,27.45,384600.0,18.2659,18.3191,18.2659,18.2792,384600.0
2009-11-03 11:05:00,27.45,27.47,27.3,27.32,578900.0,18.2792,18.2925,18.1793,18.1926,578900.0
2009-11-03 11:10:00,27.31,27.34,27.23,27.3,688500.0,18.186,18.2059,18.1327,18.1793,688500.0
2009-11-03 11:15:00,27.3,27.3,27.16,27.23,524600.0,18.1793,18.1793,18.0861,18.1327,524600.0
2009-11-03 11:20:00,27.23,27.32,27.21,27.3,451500.0,18.1327,18.1926,18.1194,18.1793,451500.0
2009-11-03 11:25:00,27.31,27.32,27.2,27.29,474500.0,18.186,18.1926,18.1127,18.1726,474500.0
2009-11-03 11:30:00,27.28,27.33,27.25,27.33,311800.0,18.166,18.1993,18.146,18.1993,311800.0
2009-11-03 11:35:00,27.32,27.34,27.2,27.26,403000.0,18.1926,18.2059,18.1127,18.1527,403000.0
2009-11-03 11:40:00,27.26,27.37,27.23,27.33,299900.0,18.1527,18.2259,18.1327,18.1993,299900.0
2009-11-03 11:45:00,27.33,27.43,27.3,27.42,336300.0,18.1993,18.2659,18.1793,18.2592,336300.0
2009-11-03 11:50:00,27.43,27.43,27.34,27.42,194500.0,18.2659,18.2659,18.2059,18.2592,194500.0
2009-11-03 11:55:00,27.42,27.47,27.38,27.38,239100.0,18.2592,18.2925,18.2326,18.2326,239100.0
2009-11-03 12:00:00,27.38,27.46,27.38,27.42,256000.0,18.2326,18.2858,18.2326,18.2592,256000.0
2009-11-03 12:05:00,27.41,27.42,27.32,27.38,285400.0,18.2525,18.2592,18.1926,18.2326,285400.0
2009-11-03 12:10:00,27.39,27.39,27.26,27.26,285500.0,18.2392,18.2392,18.1527,18.1527,285500.0
2009-11-03 12:15:00,27.26,27.27,27.2,27.21,263700.0,18.1527,18.1593,18.1127,18.1194,263700.0
2009-11-03 12:20:00,27.21,27.29,27.2,27.29,268100.0,18.1194,18.1726,18.1127,18.1726,268100.0
2009-11-03 12:25:00,27.28,27.37,27.28,27.37,258000.0,18.166,18.2259,18.166,18.2259,258000.0
2009-11-03 12:30:00,27.36,27.46,27.34,27.43,253500.0,18.2192,18.2858,18.2059,18.2659,253500.0
2009-11-03 12:35:00,27.42,27.52,27.42,27.49,463900.0,18.2592,18.3258,18.2592,18.3058,463900.0
2009-11-03 12:40:00,27.5,27.53,27.46,27.48,357000.0,18.3125,18.3325,18.2858,18.2992,357000.0
2009-11-03 12:45:00,27.48,27.49,27.42,27.47,413300.0,18.2992,18.3058,18.2592,18.2925,413300.0
2009-11-03 12:50:00,27.47,27.49,27.43,27.43,255800.0,18.2925,18.3058,18.2659,18.2659,255800.0
2009-11-03 12:55:00,27.43,27.49,27.43,27.45,269000.0,18.2659,18.3058,18.2659,18.2792,269000.0
2009-11-03 13:00:00,27.45,27.47,27.42,27.47,186400.0,18.2792,18.2925,18.2592,18.2925,186400.0
2009-11-03 13:05:00,27.47,27.5,27.44,27.48,221100.0,18.2925,18.3125,18.2725,18.2992,221100.0
2009-11-03 13:10:00,27.48,27.49,27.42,27.47,150500.0,18.2992,18.3058,18.2592,18.2925,150500.0
2009-11-03 13:15:00,27.47,27.47,27.43,27.43,158700.0,18.2925,18.2925,18.2659,18.2659,158700.0
2009-11-03 13:20:00,27.43,27.47,27.41,27.46,460600.0,18.2659,18.2925,18.2525,18.2858,460600.0
2009-11-03 13:25:00,27.46,27.49,27.41,27.45,281500.0,18.2858,18.3058,18.2525,18.2792,281500.0
2009-11-03 13:30:00,27.45,27.54,27.45,27.5,217900.0,18.2792,18.3391,18.2792,18.3125,217900.0
2009-11-03 13:35:00,27.5,27.59,27.49,27.58,306100.0,18.3125,18.3724,18.3058,18.3657,306100.0
2009-11-03 13:40:00,27.58,27.58,27.52,27.52,270900.0,18.3657,18.3657,18.3258,18.3258,270900.0
2009-11-03 13:45:00,27.52,27.53,27.48,27.51,168100.0,18.3258,18.3325,18.2992,18.3191,168100.0
2009-11-03 13:50:00,27.51,27.55,27.5,27.51,150300.0,18.3191,18.3458,18.3125,18.3191,150300.0
2009-11-03 13:55:00,27.52,27.65,27.5,27.65,446000.0,18.3258,18.4124,18.3125,18.4124,446000.0
2009-11-03 14:00:00,27.65,27.89,27.65,27.89,1203800.0,18.4124,18.5722,18.4124,18.5722,1203800.0
2009-11-03 14:05:00,27.89,28.03,27.89,28.02,743400.0,18.5722,18.6654,18.5722,18.6587,743400.0
2009-11-03 14:10:00,28.02,28.04,27.91,27.92,596900.0,18.6587,18.6721,18.5855,18.5922,596900.0
2009-11-03 14:15:00,27.92,27.93,27.85,27.85,435100.0,18.5922,18.5988,18.5455,18.5455,435100.0
2009-11-03 14:20:00,27.85,27.9,27.8,27.82,350400.0,18.5455,18.5788,18.5122,18.5256,350400.0
2009-11-03 14:25:00,27.82,27.86,27.75,27.78,391400.0,18.5256,18.5522,18.479,18.4989,391400.0
2009-11-03 14:30:00,27.79,27.87,27.76,27.76,395600.0,18.5056,18.5589,18.4856,18.4856,395600.0
2009-11-03 14:35:00,27.76,27.77,27.66,27.69,293200.0,18.4856,18.4923,18.419,18.439,293200.0
2009-11-03 14:40:00,27.69,27.75,27.62,27.68,276700.0,18.439,18.479,18.3924,18.4323,276700.0
2009-11-03 14:45:00,27.68,27.74,27.63,27.69,315500.0,18.4323,18.4723,18.399,18.439,315500.0
2009-11-03 14:50:00,27.69,27.7,27.6,27.6,345600.0,18.439,18.4457,18.3791,18.3791,345600.0
2009-11-03 14:55:00,27.6,27.63,27.53,27.57,558100.0,18.3791,18.399,18.3325,18.3591,558100.0
2009-11-03 15:00:00,27.57,27.65,27.54,27.6,311000.0,18.3591,18.4124,18.3391,18.3791,311000.0
2009-11-03 15:05:00,27.6,27.7,27.59,27.67,447400.0,18.3791,18.4457,18.3724,18.4257,447400.0
2009-11-03 15:10:00,27.68,27.77,27.67,27.7,598500.0,18.4323,18.4923,18.4257,18.4457,598500.0
2009-11-03 15:15:00,27.7,27.75,27.69,27.7,452300.0,18.4457,18.479,18.439,18.4457,452300.0
2009-11-03 15:20:00,27.7,27.7,27.62,27.64,352000.0,18.4457,18.4457,18.3924,18.4057,352000.0
2009-11-03 15:25:00,27.64,27.7,27.61,27.68,243300.0,18.4057,18.4457,18.3857,18.4323,243300.0
2009-11-03 15:30:00,27.69,27.85,27.68,27.85,730900.0,18.439,18.5455,18.4323,18.5455,730900.0
2009-11-03 15:35:00,27.84,27.85,27.78,27.8,421200.0,18.5389,18.5455,18.4989,18.5122,421200.0
2009-11-03 15:40:00,27.81,27.81,27.63,27.66,653900.0,18.5189,18.5189,18.399,18.419,653900.0
2009-11-03 15:45:00,27.66,27.75,27.66,27.69,603100.0,18.419,18.479,18.419,18.439,603100.0
2009-11-03 15:50:00,27.69,27.75,27.62,27.72,829700.0,18.439,18.479,18.3924,18.459,829700.0
2009-11-03 15:55:00,27.72,27.75,27.65,27.71,1292900.0,18.459,18.479,18.4124,18.4523,1292900.0
2009-11-04 09:30:00,28.03,28.12,28.0,28.03,895200.0,18.7002,18.7602,18.6802,18.7002,895200.0
2009-11-04 09:35:00,28.03,28.08,27.87,27.87,554000.0,18.7002,18.7336,18.5935,18.5935,554000.0
2009-11-04 09:40:00,27.87,27.87,27.69,27.7,787400.0,18.5935,18.5935,18.4734,18.48,787400.0
2009-11-04 09:45:00,27.7,27.89,27.67,27.84,613400.0,18.48,18.6068,18.46,18.5734,613400.0
2009-11-04 09:50:00,27.84,27.91,27.72,27.78,656400.0,18.5734,18.6201,18.4934,18.5334,656400.0
2009-11-04 09:55:00,27.77,27.85,27.75,27.8,312300.0,18.5267,18.5801,18.5134,18.5468,312300.0
2009-11-04 10:00:00,27.8,27.89,27.67,27.79,904800.0,18.5468,18.6068,18.46,18.5401,904800.0
2009-11-04 10:05:00,27.79,27.88,27.73,27.85,337600.0,18.5401,18.6001,18.5001,18.5801,337600.0
2009-11-04 10:10:00,27.85,27.9,27.75,27.77,727400.0,18.5801,18.6135,18.5134,18.5267,727400.0
2009-11-04 10:15:00,27.77,27.82,27.76,27.8,620400.0,18.5267,18.5601,18.5201,18.5468,620400.0
2009-11-04 10:20:00,27.79,27.83,27.75,27.78,630500.0,18.5401,18.5668,18.5134,18.5334,630500.0
2009-11-04 10:25:00,27.78,27.85,27.77,27.84,241000.0,18.5334,18.5801,18.5267,18.5734,241000.0
2009-11-04 10:30:00,27.84,27.88,27.81,27.87,493200.0,18.5734,18.6001,18.5534,18.5935,493200.0
2009-11-04 10:35:00,27.87,27.88,27.82,27.84,645800.0,18.5935,18.6001,18.5601,18.5734,645800.0
2009-11-04 10:40:00,27.84,27.85,27.8,27.84,323700.0,18.5734,18.5801,18.5468,18.5734,323700.0
2009-11-04 10:45:00,27.83,27.87,27.81,27.86,239800.0,18.5668,18.5935,18.5534,18.5868,239800.0
2009-11-04 10:50:00,27.86,27.87,27.85,27.85,189400.0,18.5868,18.5935,18.5801,18.5801,189400.0
2009-11-04 10:55:00,27.85,27.93,27.85,27.9,493600.0,18.5801,18.6335,18.5801,18.6135,493600.0
2009-11-04 11:00:00,27.9,27.91,27.85,27.87,294300.0,18.6135,18.6201,18.5801,18.5935,294300.0
2009-11-04 11:05:00,27.87,27.87,27.72,27.74,460300.0,18.5935,18.5935,18.4934,18.5067,460300.0
2009-11-04 11:10:00,27.73,27.76,27.71,27.71,287200.0,18.5001,18.5201,18.4867,18.4867,287200.0
2009-11-04 11:15:00,27.71,27.72,27.46,27.51,560200.0,18.4867,18.4934,18.3199,18.3533,560200.0
2009-11-04 11:20:00,27.51,27.57,27.49,27.49,354100.0,18.3533,18.3933,18.3399,18.3399,354100.0
2009-11-04 11:25:00,27.49,27.52,27.41,27.41,364200.0,18.3399,18.36,18.2866,18.2866,364200.0
2009-11-04 11:30:00,27.41,27.41,27.33,27.35,433400.0,18.2866,18.2866,18.2332,18.2465,433400.0
2009-11-04 11:35:00,27.35,27.4,27.31,27.38,698100.0,18.2465,18.2799,18.2199,18.2666,698100.0
2009-11-04 11:40:00,27.37,27.43,27.37,27.4,302600.0,18.2599,18.2999,18.2599,18.2799,302600.0
2009-11-04 11:45:00,27.4,27.49,27.4,27.48,205500.0,18.2799,18.3399,18.2799,18.3333,205500.0
2009-11-04 11:50:00,27.47,27.52,27.47,27.52,185000.0,18.3266,18.36,18.3266,18.36,185000.0
2009-11-04 11:55:00,27.52,27.53,27.49,27.51,206200.0,18.36,18.3666,18.3399,18.3533,206200.0
2009-11-04 12:00:00,27.5,27.51,27.46,27.48,341300.0,18.3466,18.3533,18.3199,18.3333,341300.0
2009-11-04 12:05:00,27.48,27.49,27.41,27.45,293500.0,18.3333,18.3399,18.2866,18.3133,293500.0
2009-11-04 12:10:00,27.44,27.47,27.41,27.42,211000.0,18.3066,18.3266,18.2866,18.2932,211000.0
2009-11-04 12:15:00,27.42,27.44,27.37,27.39,179400.0,18.2932,18.3066,18.2599,18.2732,179400.0
2009-11-04 12:20:00,27.37,27.49,27.35,27.47,238000.0,18.2599,18.3399,18.2465,18.3266,238000.0
2009-11-04 12:25:00,27.48,27.52,27.45,27.5,295400.0,18.3333,18.36,18.3133,18.3466,295400.0
2009-11-04 12:30:00,27.5,27.54,27.46,27.46,196800.0,18.3466,18.3733,18.3199,18.3199,196800.0
2009-11-04 12:35:00,27.46,27.52,27.46,27.52,146600.0,18.3199,18.36,18.3199,18.36,146600.0
2009-11-04 12:40:00,27.49,27.56,27.48,27.5,200700.0,18.3399,18.3866,18.3333,18.3466,200700.0
2009-11-04 12:45:00,27.5,27.5,27.43,27.44,279500.0,18.3466,18.3466,18.2999,18.3066,279500.0
2009-11-04 12:50:00,27.44,27.45,27.35,27.35,370900.0,18.3066,18.3133,18.2465,18.2465,370900.0
2009-11-04 12:55:00,27.35,27.45,27.35,27.37,308800.0,18.2465,18.3133,18.2465,18.2599,308800.0
2009-11-04 13:00:00,27.38,27.42,27.35,27.37,172300.0,18.2666,18.2932,18.2465,18.2599,172300.0
2009-11-04 13:05:00,27.38,27.41,27.36,27.39,131400.0,18.2666,18.2866,18.2532,18.2732,131400.0
2009-11-04 13:10:00,27.39,27.46,27.39,27.45,156300.0,18.2732,18.3199,18.2732,18.3133,156300.0
2009-11-04 13:15:00,27.45,27.48,27.44,27.46,156200.0,18.3133,18.3333,18.3066,18.3199,156200.0
2009-11-04 13:20:00,27.48,27.49,27.44,27.47,159600.0,18.3333,18.3399,18.3066,18.3266,159600.0
2009-11-04 13:25:00,27.49,27.49,27.43,27.45,139300.0,18.3399,18.3399,18.2999,18.3133,139300.0
2009-11-04 13:30:00,27.45,27.47,27.41,27.43,169000.0,18.3133,18.3266,18.2866,18.2999,169000.0
2009-11-04 13:35:00,27.44,27.47,27.41,27.45,166300.0,18.3066,18.3266,18.2866,18.3133,166300.0
2009-11-04 13:40:00,27.46,27.46,27.43,27.43,142900.0,18.3199,18.3199,18.2999,18.2999,142900.0
2009-11-04 13:45:00,27.43,27.44,27.4,27.41,139100.0,18.2999,18.3066,18.2799,18.2866,139100.0
2009-11-04 13:50:00,27.4,27.45,27.4,27.44,202800.0,18.2799,18.3133,18.2799,18.3066,202800.0
2009-11-04 13:55:00,27.44,27.5,27.43,27.47,291900.0,18.3066,18.3466,18.2999,18.3266,291900.0
2009-11-04 14:00:00,27.47,27.5,27.44,27.48,194800.0,18.3266,18.3466,18.3066,18.3333,194800.0
2009-11-04 14:05:00,27.47,27.52,27.45,27.51,234000.0,18.3266,18.36,18.3133,18.3533,234000.0
2009-11-04 14:10:00,27.51,27.52,27.45,27.48,214900.0,18.3533,18.36,18.3133,18.3333,214900.0
2009-11-04 14:15:00,27.48,27.65,27.36,27.4,465900.0,18.3333,18.4467,18.2532,18.2799,465900.0
2009-11-04 14:20:00,27.41,27.65,27.4,27.47,881700.0,18.2866,18.4467,18.2799,18.3266,881700.0
2009-11-04 14:25:00,27.46,27.51,27.17,27.2,1545700.0,18.3199,18.3533,18.1265,18.1465,1545700.0
2009-11-04 14:30:00,27.19,27.38,27.12,27.33,1219000.0,18.1398,18.2666,18.0931,18.2332,1219000.0
2009-11-04 14:35:00,27.34,27.47,27.33,27.42,734400.0,18.2399,18.3266,18.2332,18.2932,734400.0
2009-11-04 14:40:00,27.42,27.6,27.34,27.49,863900.0,18.2932,18.4133,18.2399,18.3399,863900.0
2009-11-04 14:45:00,27.49,27.54,27.46,27.5,605000.0,18.3399,18.3733,18.3199,18.3466,605000.0
2009-11-04 14:50:00,27.49,27.53,27.42,27.46,464400.0,18.3399,18.3666,18.2932,18.3199,464400.0
2009-11-04 14:55:00,27.45,27.46,27.34,27.39,340500.0,18.3133,18.3199,18.2399,18.2732,340500.0
2009-11-04 15:00:00,27.38,27.4,27.26,27.27,572500.0,18.2666,18.2799,18.1865,18.1932,572500.0
2009-11-04 15:05:00,27.27,27.34,27.23,27.26,364400.0,18.1932,18.2399,18.1665,18.1865,364400.0
2009-11-04 15:10:00,27.25,27.35,27.2,27.3,590800.0,18.1798,18.2465,18.1465,18.2132,590800.0
2009-11-04 15:15:00,27.3,27.37,27.27,27.29,566900.0,18.2132,18.2599,18.1932,18.2065,566900.0
2009-11-04 15:20:00,27.3,27.35,27.26,27.29,376800.0,18.2132,18.2465,18.1865,18.2065,376800.0
2009-11-04 15:25:00,27.29,27.31,27.19,27.21,729300.0,18.2065,18.2199,18.1398,18.1531,729300.0
2009-11-04 15:30:00,27.2,27.23,27.0,27.08,1319400.0,18.1465,18.1665,18.013,18.0664,1319400.0
2009-11-04 15:35:00,27.08,27.15,27.0,27.04,1272700.0,18.0664,18.1131,18.013,18.0397,1272700.0
2009-11-04 15:40:00,27.04,27.07,26.9,26.98,1701300.0,18.0397,18.0597,17.9463,17.9997,1701300.0
2009-11-04 15:45:00,26.98,27.0,26.85,26.85,2076000.0,17.9997,18.013,17.913,17.913,2076000.0
2009-11-04 15:50:00,26.85,26.92,26.8,26.87,2560400.0,17.913,17.9597,17.8796,17.9263,2560400.0
2009-11-04 15:55:00,26.86,26.88,26.72,26.82,3550400.0,17.9196,17.933,17.8262,17.893,3550400.0
2009-11-05 09:30:00,27.03,27.05,26.56,26.61,1712200.0,18.0331,18.0464,17.7195,17.7528,1712200.0
2009-11-05 09:35:00,26.61,26.69,26.57,26.68,1184200.0,17.7528,17.8062,17.7262,17.7996,1184200.0
2009-11-05 09:40:00,26.69,26.7,26.5,26.52,1495800.0,17.8062,17.8129,17.6795,17.6928,1495800.0
2009-11-05 09:45:00,26.52,26.65,26.51,26.55,1333600.0,17.6928,17.7795,17.6861,17.7128,1333600.0
2009-11-05 09:50:00,26.56,26.89,26.55,26.72,1816600.0,17.7195,17.9397,17.7128,17.8262,1816600.0
2009-11-05 09:55:00,26.72,26.72,26.57,26.59,787600.0,17.8262,17.8262,17.7262,17.7395,787600.0
2009-11-05 10:00:00,26.59,26.72,26.59,26.71,865100.0,17.7395,17.8262,17.7395,17.8196,865100.0
2009-11-05 10:05:00,26.71,26.76,26.6,26.65,809300.0,17.8196,17.8529,17.7462,17.7795,809300.0
2009-11-05 10:10:00,26.66,26.72,26.62,26.69,480500.0,17.7862,17.8262,17.7595,17.8062,480500.0
2009-11-05 10:15:00,26.68,26.7,26.58,26.61,578100.0,17.7996,17.8129,17.7328,17.7528,578100.0
2009-11-05 10:20:00,26.61,26.73,26.61,26.64,956100.0,17.7528,17.8329,17.7528,17.7729,956100.0
2009-11-05 10:25:00,26.63,26.68,26.6,26.66,654600.0,17.7662,17.7996,17.7462,17.7862,654600.0
2009-11-05 10:30:00,26.65,26.69,26.62,26.64,384100.0,17.7795,17.8062,17.7595,17.7729,384100.0
2009-11-05 10:35:00,26.64,26.87,26.61,26.86,1071900.0,17.7729,17.9263,17.7528,17.9196,1071900.0
2009-11-05 10:40:00,26.85,26.94,26.76,26.84,1034500.0,17.913,17.973,17.8529,17.9063,1034500.0
2009-11-05 10:45:00,26.84,26.85,26.77,26.81,716100.0,17.9063,17.913,17.8596,17.8863,716100.0
2009-11-05 10:50:00,26.81,26.84,26.72,26.74,599600.0,17.8863,17.9063,17.8262,17.8396,599600.0
2009-11-05 10:55:00,26.75,26.8,26.69,26.72,694000.0,17.8463,17.8796,17.8062,17.8262,694000.0
2009-11-05 11:00:00,26.71,26.73,26.63,26.68,550500.0,17.8196,17.8329,17.7662,17.7996,550500.0
2009-11-05 11:05:00,26.69,26.71,26.62,26.66,461400.0,17.8062,17.8196,17.7595,17.7862,461400.0
2009-11-05 11:10:00,26.67,26.73,26.65,26.71,419600.0,17.7929,17.8329,17.7795,17.8196,419600.0
2009-11-05 11:15:00,26.71,26.74,26.65,26.68,389200.0,17.8196,17.8396,17.7795,17.7996,389200.0
2009-11-05 11:20:00,26.68,26.73,26.62,26.71,501100.0,17.7996,17.8329,17.7595,17.8196,501100.0
2009-11-05 11:25:00,26.7,26.78,26.69,26.78,329100.0,17.8129,17.8663,17.8062,17.8663,329100.0
2009-11-05 11:30:00,26.77,26.81,26.73,26.79,354400.0,17.8596,17.8863,17.8329,17.8729,354400.0
2009-11-05 11:35:00,26.79,26.81,26.77,26.78,309500.0,17.8729,17.8863,17.8596,17.8663,309500.0
2009-11-05 11:40:00,26.77,26.79,26.66,26.69,337500.0,17.8596,17.8729,17.7862,17.8062,337500.0
2009-11-05 11:45:00,26.69,26.7,26.54,26.59,674100.0,17.8062,17.8129,17.7061,17.7395,674100.0
2009-11-05 11:50:00,26.59,26.65,26.56,26.63,454500.0,17.7395,17.7795,17.7195,17.7662,454500.0
2009-11-05 11:55:00,26.64,26.69,26.63,26.68,350200.0,17.7729,17.8062,17.7662,17.7996,350200.0
2009-11-05 12:00:00,26.68,26.72,26.66,26.68,226100.0,17.7996,17.8262,17.7862,17.7996,226100.0
2009-11-05 12:05:00,26.69,26.76,26.67,26.72,548200.0,17.8062,17.8529,17.7929,17.8262,548200.0
2009-11-05 12:10:00,26.72,26.74,26.67,26.7,369700.0,17.8262,17.8396,17.7929,17.8129,369700.0
2009-11-05 12:15:00,26.69,26.73,26.66,26.73,282600.0,17.8062,17.8329,17.7862,17.8329,282600.0
2009-11-05 12:20:00,26.73,26.81,26.73,26.8,485500.0,17.8329,17.8863,17.8329,17.8796,485500.0
2009-11-05 12:25:00,26.8,26.81,26.74,26.79,303200.0,17.8796,17.8863,17.8396,17.8729,303200.0
2009-11-05 12:30:00,26.78,26.84,26.73,26.8,558300.0,17.8663,17.9063,17.8329,17.8796,558300.0
2009-11-05 12:35:00,26.8,26.84,26.79,26.83,221800.0,17.8796,17.9063,17.8729,17.8996,221800.0
2009-11-05 12:40:00,26.84,26.85,26.76,26.83,256800.0,17.9063,17.913,17.8529,17.8996,256800.0
2009-11-05 12:45:00,26.83,26.87,26.82,26.83,279500.0,17.8996,17.9263,17.893,17.8996,279500.0
2009-11-05 12:50:00,26.83,26.87,26.82,26.84,301100.0,17.8996,17.9263,17.893,17.9063,301100.0
2009-11-05 12:55:00,26.84,26.88,26.83,26.86,564600.0,17.9063,17.933,17.8996,17.9196,564600.0
2009-11-05 13:00:00,26.86,26.99,26.84,26.99,876300.0,17.9196,18.0064,17.9063,18.0064,876300.0
2009-11-05 13:05:00,26.99,27.03,26.96,27.03,643300.0,18.0064,18.0331,17.9864,18.0331,643300.0
2009-11-05 13:10:00,27.03,27.15,27.0,27.15,502200.0,18.0331,18.1131,18.013,18.1131,502200.0
2009-11-05 13:15:00,27.15,27.21,27.09,27.21,581200.0,18.1131,18.1531,18.0731,18.1531,581200.0
2009-11-05 13:20:00,27.21,27.22,27.14,27.17,438400.0,18.1531,18.1598,18.1064,18.1265,438400.0
2009-11-05 13:25:00,27.17,27.18,27.08,27.08,252300.0,18.1265,18.1331,18.0664,18.0664,252300.0
2009-11-05 13:30:00,27.08,27.11,27.03,27.05,628600.0,18.0664,18.0864,18.0331,18.0464,628600.0
2009-11-05 13:35:00,27.05,27.09,27.0,27.06,257400.0,18.0464,18.0731,18.013,18.0531,257400.0
2009-11-05 13:40:00,27.05,27.14,27.05,27.11,341600.0,18.0464,18.1064,18.0464,18.0864,341600.0
2009-11-05 13:45:00,27.1,27.27,27.1,27.26,532400.0,18.0798,18.1932,18.0798,18.1865,532400.0
2009-11-05 13:50:00,27.25,27.28,27.2,27.24,506800.0,18.1798,18.1998,18.1465,18.1732,506800.0
2009-11-05 13:55:00,27.24,27.25,27.13,27.14,248700.0,18.1732,18.1798,18.0998,18.1064,248700.0
2009-11-05 14:00:00,27.14,27.26,27.14,27.16,484200.0,18.1064,18.1865,18.1064,18.1198,484200.0
2009-11-05 14:05:00,27.16,27.17,27.05,27.06,478900.0,18.1198,18.1265,18.0464,18.0531,478900.0
2009-11-05 14:10:00,27.06,27.12,27.03,27.08,279400.0,18.0531,18.0931,18.0331,18.0664,279400.0
2009-11-05 14:15:00,27.09,27.14,27.07,27.08,239500.0,18.0731,18.1064,18.0597,18.0664,239500.0
2009-11-05 14:20:00,27.09,27.1,27.01,27.02,512800.0,18.0731,18.0798,18.0197,18.0264,512800.0
2009-11-05 14:25:00,27.02,27.1,27.02,27.05,302400.0,18.0264,18.0798,18.0264,18.0464,302400.0
2009-11-05 14:30:00,27.04,27.07,27.01,27.02,258000.0,18.0397,18.0597,18.0197,18.0264,258000.0
2009-11-05 14:35:00,27.01,27.04,26.92,26.93,593800.0,18.0197,18.0397,17.9597,17.9663,593800.0
2009-11-05 14:40:00,26.93,26.98,26.92,26.93,413700.0,17.9663,17.9997,17.9597,17.9663,413700.0
2009-11-05 14:45:00,26.93,27.06,26.92,27.03,463100.0,17.9663,18.0531,17.9597,18.0331,463100.0
2009-11-05 14:50:00,27.03,27.15,27.03,27.11,586700.0,18.0331,18.1131,18.0331,18.0864,586700.0
2009-11-05 14:55:00,27.12,27.15,27.1,27.14,377200.0,18.0931,18.1131,18.0798,18.1064,377200.0
2009-11-05 15:00:00,27.15,27.22,27.08,27.08,642500.0,18.1131,18.1598,18.0664,18.0664,642500.0
2009-11-05 15:05:00,27.09,27.16,27.08,27.13,283600.0,18.0731,18.1198,18.0664,18.0998,283600.0
2009-11-05 15:10:00,27.12,27.15,27.11,27.14,224700.0,18.0931,18.1131,18.0864,18.1064,224700.0
2009-11-05 15:15:00,27.15,27.21,27.11,27.18,580700.0,18.1131,18.1531,18.0864,18.1331,580700.0
2009-11-05 15:20:00,27.18,27.19,27.12,27.16,514200.0,18.1331,18.1398,18.0931,18.1198,514200.0
2009-11-05 15:25:00,27.17,27.17,27.09,27.11,506700.0,18.1265,18.1265,18.0731,18.0864,506700.0
2009-11-05 15:30:00,27.1,27.13,27.05,27.09,533300.0,18.0798,18.0998,18.0464,18.0731,533300.0
2009-11-05 15:35:00,27.09,27.17,27.08,27.14,573500.0,18.0731,18.1265,18.0664,18.1064,573500.0
2009-11-05 15:40:00,27.14,27.17,27.03,27.03,941100.0,18.1064,18.1265,18.0331,18.0331,941100.0
2009-11-05 15:45:00,27.03,27.09,26.97,27.03,982600.0,18.0331,18.0731,17.993,18.0331,982600.0
2009-11-05 15:50:00,27.03,27.22,27.03,27.19,1588000.0,18.0331,18.1598,18.0331,18.1398,1588000.0
2009-11-05 15:55:00,27.19,27.33,27.19,27.29,3403600.0,18.1398,18.2332,18.1398,18.2065,3403600.0
2009-11-06 09:30:00,26.77,26.82,26.61,26.61,1038500.0,17.8596,17.893,17.7528,17.7528,1038500.0
2009-11-06 09:35:00,26.62,26.85,26.58,26.82,1285600.0,17.7595,17.913,17.7328,17.893,1285600.0
2009-11-06 09:40:00,26.82,27.18,26.82,27.08,1534500.0,17.893,18.1331,17.893,18.0664,1534500.0
2009-11-06 09:45:00,27.08,27.15,26.97,27.05,881800.0,18.0664,18.1131,17.993,18.0464,881800.0
2009-11-06 09:50:00,27.04,27.05,26.79,26.89,1064700.0,18.0397,18.0464,17.8729,17.9397,1064700.0
2009-11-06 09:55:00,26.9,27.07,26.85,26.88,980900.0,17.9463,18.0597,17.913,17.933,980900.0
2009-11-06 10:00:00,26.88,26.96,26.8,26.8,863800.0,17.933,17.9864,17.8796,17.8796,863800.0
2009-11-06 10:05:00,26.81,26.85,26.72,26.83,737900.0,17.8863,17.913,17.8262,17.8996,737900.0
2009-11-06 10:10:00,26.83,26.97,26.82,26.92,1085600.0,17.8996,17.993,17.893,17.9597,1085600.0
2009-11-06 10:15:00,26.92,27.04,26.88,27.0,621100.0,17.9597,18.0397,17.933,18.013,621100.0
2009-11-06 10:20:00,27.0,27.01,26.75,26.78,695600.0,18.013,18.0197,17.8463,17.8663,695600.0
2009-11-06 10:25:00,26.78,26.81,26.73,26.78,688200.0,17.8663,17.8863,17.8329,17.8663,688200.0
2009-11-06 10:30:00,26.77,26.81,26.7,26.77,794700.0,17.8596,17.8863,17.8129,17.8596,794700.0
2009-11-06 10:35:00,26.75,26.88,26.74,26.88,506900.0,17.8463,17.933,17.8396,17.933,506900.0
2009-11-06 10:40:00,26.87,26.88,26.77,26.85,549100.0,17.9263,17.933,17.8596,17.913,549100.0
2009-11-06 10:45:00,26.85,26.93,26.83,26.86,447300.0,17.913,17.9663,17.8996,17.9196,447300.0
2009-11-06 10:50:00,26.86,26.9,26.78,26.86,472800.0,17.9196,17.9463,17.8663,17.9196,472800.0
2009-11-06 10:55:00,26.86,26.97,26.83,26.92,341200.0,17.9196,17.993,17.8996,17.9597,341200.0
2009-11-06 11:00:00,26.92,26.92,26.85,26.92,297100.0,17.9597,17.9597,17.913,17.9597,297100.0
2009-11-06 11:05:00,26.92,27.0,26.86,26.99,296000.0,17.9597,18.013,17.9196,18.0064,296000.0
2009-11-06 11:10:00,26.97,26.99,26.91,26.95,343300.0,17.993,18.0064,17.953,17.9797,343300.0
2009-11-06 11:15:00,26.95,26.97,26.91,26.92,170400.0,17.9797,17.993,17.953,17.9597,170400.0
2009-11-06 11:20:00,26.93,26.93,26.82,26.85,280200.0,17.9663,17.9663,17.893,17.913,280200.0
2009-11-06 11:25:00,26.86,26.9,26.81,26.9,200800.0,17.9196,17.9463,17.8863,17.9463,200800.0
2009-11-06 11:30:00,26.9,26.98,26.85,26.95,314400.0,17.9463,17.9997,17.913,17.9797,314400.0
2009-11-06 11:35:00,26.96,26.97,26.9,26.92,199100.0,17.9864,17.993,17.9463,17.9597,199100.0
2009-11-06 11:40:00,26.93,27.0,26.91,26.97,467200.0,17.9663,18.013,17.953,17.993,467200.0
2009-11-06 11:45:00,26.96,26.98,26.91,26.94,365000.0,17.9864,17.9997,17.953,17.973,365000.0
2009-11-06 11:50:00,26.94,26.96,26.9,26.95,427600.0,17.973,17.9864,17.9463,17.9797,427600.0
2009-11-06 11:55:00,26.94,26.96,26.91,26.95,235100.0,17.973,17.9864,17.953,17.9797,235100.0
2009-11-06 12:00:00,26.95,26.96,26.92,26.95,228300.0,17.9797,17.9864,17.9597,17.9797,228300.0
2009-11-06 12:05:00,26.95,27.04,26.94,27.04,165200.0,17.9797,18.0397,17.973,18.0397,165200.0
2009-11-06 12:10:00,27.04,27.18,27.03,27.17,682000.0,18.0397,18.1331,18.0331,18.1265,682000.0
2009-11-06 12:15:00,27.18,27.23,27.15,27.18,446800.0,18.1331,18.1665,18.1131,18.1331,446800.0
2009-11-06 12:20:00,27.18,27.25,27.15,27.25,363700.0,18.1331,18.1798,18.1131,18.1798,363700.0
2009-11-06 12:25:00,27.24,27.33,27.22,27.3,497100.0,18.1732,18.2332,18.1598,18.2132,497100.0
2009-11-06 12:30:00,27.31,27.32,27.27,27.27,124300.0,18.2199,18.2265,18.1932,18.1932,124300.0
2009-11-06 12:35:00,27.28,27.32,27.2,27.25,372900.0,18.1998,18.2265,18.1465,18.1798,372900.0
2009-11-06 12:40:00,27.26,27.26,27.18,27.24,306700.0,18.1865,18.1865,18.1331,18.1732,306700.0
2009-11-06 12:45:00,27.24,27.25,27.2,27.21,214900.0,18.1732,18.1798,18.1465,18.1531,214900.0
2009-11-06 12:50:00,27.21,27.27,27.2,27.2,267000.0,18.1531,18.1932,18.1465,18.1465,267000.0
2009-11-06 12:55:00,27.2,27.25,27.19,27.23,88100.0,18.1465,18.1798,18.1398,18.1665,88100.0
2009-11-06 13:00:00,27.23,27.23,27.1,27.1,161600.0,18.1665,18.1665,18.0798,18.0798,161600.0
2009-11-06 13:05:00,27.11,27.2,27.1,27.16,174400.0,18.0864,18.1465,18.0798,18.1198,174400.0
2009-11-06 13:10:00,27.17,27.21,27.15,27.2,70000.0,18.1265,18.1531,18.1131,18.1465,70000.0
2009-11-06 13:15:00,27.21,27.26,27.17,27.24,147300.0,18.1531,18.1865,18.1265,18.1732,147300.0
2009-11-06 13:20:00,27.24,27.28,27.19,27.23,152300.0,18.1732,18.1998,18.1398,18.1665,152300.0
2009-11-06 13:25:00,27.24,27.26,27.17,27.26,214300.0,18.1732,18.1865,18.1265,18.1865,214300.0
2009-11-06 13:30:00,27.26,27.29,27.22,27.28,251100.0,18.1865,18.2065,18.1598,18.1998,251100.0
2009-11-06 13:35:00,27.28,27.31,27.24,27.25,293200.0,18.1998,18.2199,18.1732,18.1798,293200.0
2009-11-06 13:40:00,27.24,27.26,27.2,27.21,135000.0,18.1732,18.1865,18.1465,18.1531,135000.0
2009-11-06 13:45:00,27.21,27.24,27.16,27.18,246000.0,18.1531,18.1732,18.1198,18.1331,246000.0
2009-11-06 13:50:00,27.19,27.2,27.02,27.07,576100.0,18.1398,18.1465,18.0264,18.0597,576100.0
2009-11-06 13:55:00,27.08,27.12,27.07,27.11,307000.0,18.0664,18.0931,18.0597,18.0864,307000.0
2009-11-06 14:00:00,27.12,27.2,27.12,27.17,393400.0,18.0931,18.1465,18.0931,18.1265,393400.0
2009-11-06 14:05:00,27.18,27.21,27.13,27.16,312200.0,18.1331,18.1531,18.0998,18.1198,312200.0
2009-11-06 14:10:00,27.17,27.17,27.11,27.12,228300.0,18.1265,18.1265,18.0864,18.0931,228300.0
2009-11-06 14:15:00,27.12,27.18,27.12,27.13,138400.0,18.0931,18.1331,18.0931,18.0998,138400.0
2009-11-06 14:20:00,27.13,27.19,27.12,27.18,164100.0,18.0998,18.1398,18.0931,18.1331,164100.0
2009-11-06 14:25:00,27.19,27.23,27.16,27.18,242700.0,18.1398,18.1665,18.1198,18.1331,242700.0
2009-11-06 14:30:00,27.19,27.2,27.16,27.18,139900.0,18.1398,18.1465,18.1198,18.1331,139900.0
2009-11-06 14:35:00,27.18,27.18,27.14,27.16,180600.0,18.1331,18.1331,18.1064,18.1198,180600.0
2009-11-06 14:40:00,27.16,27.19,27.12,27.13,145600.0,18.1198,18.1398,18.0931,18.0998,145600.0
2009-11-06 14:45:00,27.14,27.16,27.08,27.1,142100.0,18.1064,18.1198,18.0664,18.0798,142100.0
2009-11-06 14:50:00,27.1,27.1,27.0,27.01,280500.0,18.0798,18.0798,18.013,18.0197,280500.0
2009-11-06 14:55:00,27.01,27.04,27.0,27.0,214100.0,18.0197,18.0397,18.013,18.013,214100.0
2009-11-06 15:00:00,27.0,27.01,26.88,26.95,465300.0,18.013,18.0197,17.933,17.9797,465300.0
2009-11-06 15:05:00,26.95,27.01,26.94,26.96,170200.0,17.9797,18.0197,17.973,17.9864,170200.0
2009-11-06 15:10:00,26.96,27.02,26.92,26.96,411100.0,17.9864,18.0264,17.9597,17.9864,411100.0
2009-11-06 15:15:00,26.97,26.99,26.91,26.97,242000.0,17.993,18.0064,17.953,17.993,242000.0
2009-11-06 15:20:00,26.98,27.02,26.91,26.98,464400.0,17.9997,18.0264,17.953,17.9997,464400.0
2009-11-06 15:25:00,26.96,27.03,26.94,27.01,360000.0,17.9864,18.0331,17.973,18.0197,360000.0
2009-11-06 15:30:00,27.01,27.06,26.99,27.05,506200.0,18.0197,18.0531,18.0064,18.0464,506200.0
2009-11-06 15:35:00,27.06,27.12,27.02,27.04,520000.0,18.0531,18.0931,18.0264,18.0397,520000.0
2009-11-06 15:40:00,27.04,27.09,27.02,27.08,445600.0,18.0397,18.0731,18.0264,18.0664,445600.0
2009-11-06 15:45:00,27.08,27.09,27.0,27.07,703900.0,18.0664,18.0731,18.013,18.0597,703900.0
2009-11-06 15:50:00,27.07,27.11,27.0,27.07,801400.0,18.0597,18.0864,18.013,18.0597,801400.0
2009-11-06 15:55:00,27.08,27.13,27.04,27.12,1455700.0,18.0664,18.0998,18.0397,18.0931,1455700.0
2009-11-09 09:30:00,27.5,27.57,27.37,27.49,1231900.0,18.3466,18.3933,18.2599,18.3399,1231900.0
2009-11-09 09:35:00,27.48,27.54,27.28,27.35,996700.0,18.3333,18.3733,18.1998,18.2465,996700.0
2009-11-09 09:40:00,27.36,27.43,27.12,27.13,934600.0,18.2532,18.2999,18.0931,18.0998,934600.0
2009-11-09 09:45:00,27.13,27.42,27.13,27.19,925900.0,18.0998,18.2932,18.0998,18.1398,925900.0
2009-11-09 09:50:00,27.18,27.43,27.15,27.39,936500.0,18.1331,18.2999,18.1131,18.2732,936500.0
2009-11-09 09:55:00,27.38,27.52,27.37,27.49,1059800.0,18.2666,18.36,18.2599,18.3399,1059800.0
2009-11-09 10:00:00,27.49,27.62,27.48,27.59,877300.0,18.3399,18.4267,18.3333,18.4067,877300.0
2009-11-09 10:05:00,27.59,27.67,27.52,27.53,765900.0,18.4067,18.46,18.36,18.3666,765900.0
2009-11-09 10:10:00,27.53,27.59,27.5,27.51,653300.0,18.3666,18.4067,18.3466,18.3533,653300.0
2009-11-09 10:15:00,27.51,27.61,27.5,27.51,369000.0,18.3533,18.42,18.3466,18.3533,369000.0
2009-11-09 10:20:00,27.5,27.54,27.49,27.49,513900.0,18.3466,18.3733,18.3399,18.3399,513900.0
2009-11-09 10:25:00,27.49,27.56,27.39,27.55,496800.0,18.3399,18.3866,18.2732,18.38,496800.0
2009-11-09 10:30:00,27.56,27.59,27.5,27.53,303400.0,18.3866,18.4067,18.3466,18.3666,303400.0
2009-11-09 10:35:00,27.53,27.6,27.53,27.57,299600.0,18.3666,18.4133,18.3666,18.3933,299600.0
2009-11-09 10:40:00,27.57,27.66,27.55,27.62,301500.0,18.3933,18.4534,18.38,18.4267,301500.0
2009-11-09 10:45:00,27.62,27.65,27.59,27.63,303600.0,18.4267,18.4467,18.4067,18.4333,303600.0
2009-11-09 10:50:00,27.63,27.64,27.56,27.63,328700.0,18.4333,18.44,18.3866,18.4333,328700.0
2009-11-09 10:55:00,27.63,27.64,27.57,27.63,324700.0,18.4333,18.44,18.3933,18.4333,324700.0
2009-11-09 11:00:00,27.63,27.68,27.59,27.59,295200.0,18.4333,18.4667,18.4067,18.4067,295200.0
2009-11-09 11:05:00,27.59,27.64,27.56,27.6,309900.0,18.4067,18.44,18.3866,18.4133,309900.0
2009-11-09 11:10:00,27.6,27.65,27.56,27.64,495600.0,18.4133,18.4467,18.3866,18.44,495600.0
2009-11-09 11:15:00,27.64,27.75,27.63,27.67,602500.0,18.44,18.5134,18.4333,18.46,602500.0
2009-11-09 11:20:00,27.68,27.82,27.65,27.82,549200.0,18.4667,18.5601,18.4467,18.5601,549200.0
2009-11-09 11:25:00,27.82,27.86,27.76,27.79,365600.0,18.5601,18.5868,18.5201,18.5401,365600.0
2009-11-09 11:30:00,27.81,27.81,27.75,27.76,218100.0,18.5534,18.5534,18.5134,18.5201,218100.0
2009-11-09 11:35:00,27.76,27.82,27.73,27.73,194800.0,18.5201,18.5601,18.5001,18.5001,194800.0
2009-11-09 11:40:00,27.74,27.75,27.67,27.69,351300.0,18.5067,18.5134,18.46,18.4734,351300.0
2009-11-09 11:45:00,27.7,27.73,27.66,27.71,486600.0,18.48,18.5001,18.4534,18.4867,486600.0
2009-11-09 11:50:00,27.72,27.74,27.66,27.7,261800.0,18.4934,18.5067,18.4534,18.48,261800.0
2009-11-09 11:55:00,27.73,27.74,27.7,27.71,149000.0,18.5001,18.5067,18.48,18.4867,149000.0
2009-11-09 12:00:00,27.71,27.73,27.67,27.71,201500.0,18.4867,18.5001,18.46,18.4867,201500.0
2009-11-09 12:05:00,27.72,27.81,27.71,27.78,429900.0,18.4934,18.5534,18.4867,18.5334,429900.0
2009-11-09 12:10:00,27.79,27.85,27.77,27.84,453400.0,18.5401,18.5801,18.5267,18.5734,453400.0
2009-11-09 12:15:00,27.83,27.88,27.82,27.88,291700.0,18.5668,18.6001,18.5601,18.6001,291700.0
2009-11-09 12:20:00,27.88,27.9,27.8,27.81,316700.0,18.6001,18.6135,18.5468,18.5534,316700.0
2009-11-09 12:25:00,27.81,27.89,27.79,27.86,258000.0,18.5534,18.6068,18.5401,18.5868,258000.0
2009-11-09 12:30:00,27.85,27.89,27.85,27.86,141700.0,18.5801,18.6068,18.5801,18.5868,141700.0
2009-11-09 12:35:00,27.86,27.89,27.85,27.88,103200.0,18.5868,18.6068,18.5801,18.6001,103200.0
2009-11-09 12:40:00,27.88,27.89,27.82,27.84,243600.0,18.6001,18.6068,18.5601,18.5734,243600.0
2009-11-09 12:45:00,27.83,27.88,27.8,27.81,249600.0,18.5668,18.6001,18.5468,18.5534,249600.0
2009-11-09 12:50:00,27.82,27.84,27.78,27.83,296100.0,18.5601,18.5734,18.5334,18.5668,296100.0
2009-11-09 12:55:00,27.84,27.9,27.81,27.9,173600.0,18.5734,18.6135,18.5534,18.6135,173600.0
2009-11-09 13:00:00,27.9,27.9,27.85,27.89,149100.0,18.6135,18.6135,18.5801,18.6068,149100.0
2009-11-09 13:05:00,27.89,27.93,27.88,27.9,253300.0,18.6068,18.6335,18.6001,18.6135,253300.0
2009-11-09 13:10:00,27.89,27.93,27.86,27.93,100200.0,18.6068,18.6335,18.5868,18.6335,100200.0
2009-11-09 13:15:00,27.92,27.92,27.86,27.91,166900.0,18.6268,18.6268,18.5868,18.6201,166900.0
2009-11-09 13:20:00,27.9,27.91,27.85,27.85,161400.0,18.6135,18.6201,18.5801,18.5801,161400.0
2009-11-09 13:25:00,27.85,27.88,27.83,27.87,216700.0,18.5801,18.6001,18.5668,18.5935,216700.0
2009-11-09 13:30:00,27.87,27.94,27.86,27.9,234700.0,18.5935,18.6402,18.5868,18.6135,234700.0
2009-11-09 13:35:00,27.9,28.0,27.89,28.0,668500.0,18.6135,18.6802,18.6068,18.6802,668500.0
2009-11-09 13:40:00,28.0,28.03,27.99,28.02,432000.0,18.6802,18.7002,18.6735,18.6935,432000.0
2009-11-09 13:45:00,28.02,28.09,28.0,28.08,536500.0,18.6935,18.7402,18.6802,18.7336,536500.0
2009-11-09 13:50:00,28.08,28.11,28.06,28.06,506200.0,18.7336,18.7536,18.7202,18.7202,506200.0
2009-11-09 13:55:00,28.06,28.1,28.05,28.1,269800.0,18.7202,18.7469,18.7135,18.7469,269800.0
2009-11-09 14:00:00,28.1,28.21,28.08,28.2,558000.0,18.7469,18.8203,18.7336,18.8136,558000.0
2009-11-09 14:05:00,28.21,28.23,28.14,28.18,712900.0,18.8203,18.8336,18.7736,18.8003,712900.0
2009-11-09 14:10:00,28.18,28.28,28.18,28.26,1038300.0,18.8003,18.867,18.8003,18.8536,1038300.0
2009-11-09 14:15:00,28.27,28.3,28.24,28.28,610000.0,18.8603,18.8803,18.8403,18.867,610000.0
2009-11-09 14:20:00,28.28,28.29,28.24,28.28,351900.0,18.867,18.8737,18.8403,18.867,351900.0
2009-11-09 14:25:00,28.28,28.29,28.23,28.28,348600.0,18.867,18.8737,18.8336,18.867,348600.0
2009-11-09 14:30:00,28.28,28.35,28.27,28.34,402400.0,18.867,18.9137,18.8603,18.907,402400.0
2009-11-09 14:35:00,28.34,28.35,28.25,28.3,588100.0,18.907,18.9137,18.847,18.8803,588100.0
2009-11-09 14:40:00,28.31,28.33,28.28,28.29,314400.0,18.887,18.9003,18.867,18.8737,314400.0
2009-11-09 14:45:00,28.3,28.4,28.29,28.38,714700.0,18.8803,18.947,18.8737,18.9337,714700.0
2009-11-09 14:50:00,28.37,28.4,28.31,28.32,543600.0,18.927,18.947,18.887,18.8937,543600.0
2009-11-09 14:55:00,28.31,28.35,28.31,28.34,315700.0,18.887,18.9137,18.887,18.907,315700.0
2009-11-09 15:00:00,28.34,28.4,28.32,28.37,294800.0,18.907,18.947,18.8937,18.927,294800.0
2009-11-09 15:05:00,28.36,28.37,28.3,28.31,496200.0,18.9204,18.927,18.8803,18.887,496200.0
2009-11-09 15:10:00,28.3,28.36,28.3,28.35,414100.0,18.8803,18.9204,18.8803,18.9137,414100.0
2009-11-09 15:15:00,28.35,28.36,28.27,28.33,583400.0,18.9137,18.9204,18.8603,18.9003,583400.0
2009-11-09 15:20:00,28.33,28.33,28.25,28.29,610500.0,18.9003,18.9003,18.847,18.8737,610500.0
2009-11-09 15:25:00,28.28,28.32,28.24,28.27,480800.0,18.867,18.8937,18.8403,18.8603,480800.0
2009-11-09 15:30:00,28.27,28.3,28.22,28.24,499300.0,18.8603,18.8803,18.827,18.8403,499300.0
2009-11-09 15:35:00,28.25,28.25,28.18,28.2,996700.0,18.847,18.847,18.8003,18.8136,996700.0
2009-11-09 15:40:00,28.2,28.23,28.13,28.16,944600.0,18.8136,18.8336,18.7669,18.7869,944600.0
2009-11-09 15:45:00,28.15,28.29,28.14,28.29,1326400.0,18.7803,18.8737,18.7736,18.8737,1326400.0
2009-11-09 15:50:00,28.29,28.39,28.26,28.35,1577200.0,18.8737,18.9404,18.8536,18.9137,1577200.0
2009-11-09 15:55:00,28.35,28.39,28.31,28.38,2955200.0,18.9137,18.9404,18.887,18.9337,2955200.0
2009-11-10 09:30:00,28.26,28.28,28.09,28.11,915100.0,18.8536,18.867,18.7402,18.7536,915100.0
2009-11-10 09:35:00,28.11,28.13,27.97,28.02,1010500.0,18.7536,18.7669,18.6602,18.6935,1010500.0
2009-11-10 09:40:00,28.02,28.14,27.97,28.1,1020100.0,18.6935,18.7736,18.6602,18.7469,1020100.0
2009-11-10 09:45:00,28.1,28.28,28.08,28.24,952400.0,18.7469,18.867,18.7336,18.8403,952400.0
2009-11-10 09:50:00,28.24,28.41,28.2,28.25,921900.0,18.8403,18.9537,18.8136,18.847,921900.0
2009-11-10 09:55:00,28.25,28.29,28.2,28.21,472400.0,18.847,18.8737,18.8136,18.8203,472400.0
2009-11-10 10:00:00,28.22,28.24,28.15,28.15,550800.0,18.827,18.8403,18.7803,18.7803,550800.0
2009-11-10 10:05:00,28.16,28.21,28.14,28.19,654800.0,18.7869,18.8203,18.7736,18.8069,654800.0
2009-11-10 10:10:00,28.19,28.31,28.17,28.3,638800.0,18.8069,18.887,18.7936,18.8803,638800.0
2009-11-10 10:15:00,28.3,28.34,28.27,28.28,395900.0,18.8803,18.907,18.8603,18.867,395900.0
2009-11-10 10:20:00,28.27,28.33,28.27,28.31,297600.0,18.8603,18.9003,18.8603,18.887,297600.0
2009-11-10 10:25:00,28.31,28.37,28.31,28.37,368900.0,18.887,18.927,18.887,18.927,368900.0
2009-11-10 10:30:00,28.36,28.45,28.36,28.43,603900.0,18.9204,18.9804,18.9204,18.9671,603900.0
2009-11-10 10:35:00,28.42,28.44,28.32,28.32,474300.0,18.9604,18.9737,18.8937,18.8937,474300.0
2009-11-10 10:40:00,28.32,28.36,28.22,28.26,637000.0,18.8937,18.9204,18.827,18.8536,637000.0
2009-11-10 10:45:00,28.26,28.26,28.15,28.21,698500.0,18.8536,18.8536,18.7803,18.8203,698500.0
2009-11-10 10:50:00,28.21,28.21,28.12,28.15,652700.0,18.8203,18.8203,18.7602,18.7803,652700.0
2009-11-10 10:55:00,28.15,28.18,28.14,28.16,546300.0,18.7803,18.8003,18.7736,18.7869,546300.0
2009-11-10 11:00:00,28.17,28.22,28.16,28.2,217200.0,18.7936,18.827,18.7869,18.8136,217200.0
2009-11-10 11:05:00,28.21,28.21,28.06,28.14,917600.0,18.8203,18.8203,18.7202,18.7736,917600.0
2009-11-10 11:10:00,28.15,28.2,28.14,28.18,420600.0,18.7803,18.8136,18.7736,18.8003,420600.0
2009-11-10 11:15:00,28.18,28.2,28.15,28.2,427800.0,18.8003,18.8136,18.7803,18.8136,427800.0
2009-11-10 11:20:00,28.2,28.27,28.18,28.2,344400.0,18.8136,18.8603,18.8003,18.8136,344400.0
2009-11-10 11:25:00,28.2,28.23,28.16,28.17,304500.0,18.8136,18.8336,18.7869,18.7936,304500.0
2009-11-10 11:30:00,28.17,28.18,28.1,28.1,353200.0,18.7936,18.8003,18.7469,18.7469,353200.0
2009-11-10 11:35:00,28.11,28.25,28.1,28.22,563000.0,18.7536,18.847,18.7469,18.827,563000.0
2009-11-10 11:40:00,28.23,28.25,28.2,28.22,278800.0,18.8336,18.847,18.8136,18.827,278800.0
2009-11-10 11:45:00,28.22,28.23,28.2,28.22,162200.0,18.827,18.8336,18.8136,18.827,162200.0
2009-11-10 11:50:00,28.22,28.22,28.18,28.2,241000.0,18.827,18.827,18.8003,18.8136,241000.0
2009-11-10 11:55:00,28.2,28.24,28.19,28.2,282600.0,18.8136,18.8403,18.8069,18.8136,282600.0
2009-11-10 12:00:00,28.21,28.21,28.15,28.17,301900.0,18.8203,18.8203,18.7803,18.7936,301900.0
2009-11-10 12:05:00,28.17,28.19,28.15,28.18,268000.0,18.7936,18.8069,18.7803,18.8003,268000.0
2009-11-10 12:10:00,28.18,28.2,28.15,28.16,228100.0,18.8003,18.8136,18.7803,18.7869,228100.0
2009-11-10 12:15:00,28.16,28.17,28.12,28.12,184600.0,18.7869,18.7936,18.7602,18.7602,184600.0
2009-11-10 12:20:00,28.13,28.14,28.08,28.09,411300.0,18.7669,18.7736,18.7336,18.7402,411300.0
2009-11-10 12:25:00,28.1,28.11,27.95,27.95,731100.0,18.7469,18.7536,18.6468,18.6468,731100.0
2009-11-10 12:30:00,27.96,28.01,27.93,28.01,430300.0,18.6535,18.6869,18.6335,18.6869,430300.0
2009-11-10 12:35:00,28.01,28.01,27.97,27.97,342400.0,18.6869,18.6869,18.6602,18.6602,342400.0
2009-11-10 12:40:00,27.98,27.98,27.96,27.97,123400.0,18.6668,18.6668,18.6535,18.6602,123400.0
2009-11-10 12:45:00,27.97,28.02,27.96,27.97,297800.0,18.6602,18.6935,18.6535,18.6602,297800.0
2009-11-10 12:50:00,27.98,28.03,27.98,28.01,239400.0,18.6668,18.7002,18.6668,18.6869,239400.0
2009-11-10 12:55:00,28.02,28.21,27.99,28.2,718300.0,18.6935,18.8203,18.6735,18.8136,718300.0
2009-11-10 13:00:00,28.2,28.21,28.15,28.18,436000.0,18.8136,18.8203,18.7803,18.8003,436000.0
2009-11-10 13:05:00,28.18,28.18,28.13,28.16,163800.0,18.8003,18.8003,18.7669,18.7869,163800.0
2009-11-10 13:10:00,28.16,28.17,28.11,28.11,197800.0,18.7869,18.7936,18.7536,18.7536,197800.0
2009-11-10 13:15:00,28.11,28.13,28.07,28.1,309300.0,18.7536,18.7669,18.7269,18.7469,309300.0
2009-11-10 13:20:00,28.11,28.11,28.07,28.08,118900.0,18.7536,18.7536,18.7269,18.7336,118900.0
2009-11-10 13:25:00,28.09,28.09,27.99,28.06,117400.0,18.7402,18.7402,18.6735,18.7202,117400.0
2009-11-10 13:30:00,28.06,28.08,28.04,28.08,202900.0,18.7202,18.7336,18.7069,18.7336,202900.0
2009-11-10 13:35:00,28.09,28.13,28.06,28.06,137600.0,18.7402,18.7669,18.7202,18.7202,137600.0
2009-11-10 13:40:00,28.06,28.07,28.0,28.04,198200.0,18.7202,18.7269,18.6802,18.7069,198200.0
2009-11-10 13:45:00,28.04,28.04,28.01,28.02,155900.0,18.7069,18.7069,18.6869,18.6935,155900.0
2009-11-10 13:50:00,28.02,28.09,28.01,28.08,219700.0,18.6935,18.7402,18.6869,18.7336,219700.0
2009-11-10 13:55:00,28.09,28.09,28.02,28.06,423000.0,18.7402,18.7402,18.6935,18.7202,423000.0
2009-11-10 14:00:00,28.06,28.08,28.03,28.07,247800.0,18.7202,18.7336,18.7002,18.7269,247800.0
2009-11-10 14:05:00,28.07,28.14,28.04,28.14,236600.0,18.7269,18.7736,18.7069,18.7736,236600.0
2009-11-10 14:10:00,28.14,28.14,28.11,28.12,159700.0,18.7736,18.7736,18.7536,18.7602,159700.0
2009-11-10 14:15:00,28.12,28.13,28.11,28.11,207400.0,18.7602,18.7669,18.7536,18.7536,207400.0
2009-11-10 14:20:00,28.12,28.14,28.11,28.14,161900.0,18.7602,18.7736,18.7536,18.7736,161900.0
2009-11-10 14:25:00,28.14,28.22,28.13,28.2,289900.0,18.7736,18.827,18.7669,18.8136,289900.0
2009-11-10 14:30:00,28.21,28.26,28.19,28.24,315500.0,18.8203,18.8536,18.8069,18.8403,315500.0
2009-11-10 14:35:00,28.25,28.29,28.23,28.27,437800.0,18.847,18.8737,18.8336,18.8603,437800.0
2009-11-10 14:40:00,28.27,28.27,28.22,28.24,224000.0,18.8603,18.8603,18.827,18.8403,224000.0
2009-11-10 14:45:00,28.24,28.26,28.21,28.24,212100.0,18.8403,18.8536,18.8203,18.8403,212100.0
2009-11-10 14:50:00,28.25,28.26,28.22,28.24,216600.0,18.847,18.8536,18.827,18.8403,216600.0
2009-11-10 14:55:00,28.25,28.28,28.21,28.25,319500.0,18.847,18.867,18.8203,18.847,319500.0
2009-11-10 15:00:00,28.26,28.26,28.18,28.18,195000.0,18.8536,18.8536,18.8003,18.8003,195000.0
2009-11-10 15:05:00,28.19,28.21,28.18,28.2,218600.0,18.8069,18.8203,18.8003,18.8136,218600.0
2009-11-10 15:10:00,28.21,28.26,28.18,28.25,339900.0,18.8203,18.8536,18.8003,18.847,339900.0
2009-11-10 15:15:00,28.25,28.33,28.22,28.29,450300.0,18.847,18.9003,18.827,18.8737,450300.0
2009-11-10 15:20:00,28.3,28.32,28.25,28.29,297900.0,18.8803,18.8937,18.847,18.8737,297900.0
2009-11-10 15:25:00,28.29,28.3,28.24,28.25,231800.0,18.8737,18.8803,18.8403,18.847,231800.0
2009-11-10 15:30:00,28.25,28.26,28.21,28.23,348200.0,18.847,18.8536,18.8203,18.8336,348200.0
2009-11-10 15:35:00,28.23,28.23,28.15,28.17,625500.0,18.8336,18.8336,18.7803,18.7936,625500.0
2009-11-10 15:40:00,28.17,28.2,28.11,28.12,412500.0,18.7936,18.8136,18.7536,18.7602,412500.0
2009-11-10 15:45:00,28.12,28.13,28.07,28.12,527800.0,18.7602,18.7669,18.7269,18.7602,527800.0
2009-11-10 15:50:00,28.13,28.16,28.09,28.1,866100.0,18.7669,18.7869,18.7402,18.7469,866100.0
2009-11-10 15:55:00,28.11,28.14,28.08,28.12,1513400.0,18.7536,18.7736,18.7336,18.7602,1513400.0
2009-11-11 09:30:00,28.38,28.48,28.25,28.37,774200.0,18.9337,19.0004,18.847,18.927,774200.0
2009-11-11 09:35:00,28.37,28.54,28.37,28.49,990500.0,18.927,19.0404,18.927,19.0071,990500.0
2009-11-11 09:40:00,28.49,28.61,28.43,28.61,870600.0,19.0071,19.0871,18.9671,19.0871,870600.0
2009-11-11 09:45:00,28.6,28.69,28.5,28.66,907100.0,19.0805,19.1405,19.0138,19.1205,907100.0
2009-11-11 09:50:00,28.65,28.67,28.53,28.53,530800.0,19.1138,19.1272,19.0338,19.0338,530800.0
2009-11-11 09:55:00,28.54,28.75,28.53,28.74,993900.0,19.0404,19.1805,19.0338,19.1739,993900.0
2009-11-11 10:00:00,28.74,28.78,28.71,28.75,686900.0,19.1739,19.2006,19.1539,19.1805,686900.0
2009-11-11 10:05:00,28.76,28.94,28.76,28.92,1243300.0,19.1872,19.3073,19.1872,19.294,1243300.0
2009-11-11 10:10:00,28.92,28.98,28.91,28.98,974400.0,19.294,19.334,19.2873,19.334,974400.0
2009-11-11 10:15:00,28.98,29.07,28.96,28.96,1483600.0,19.334,19.394,19.3207,19.3207,1483600.0
2009-11-11 10:20:00,28.96,29.13,28.96,29.11,972500.0,19.3207,19.4341,19.3207,19.4207,972500.0
2009-11-11 10:25:00,29.12,29.12,29.0,29.05,1227900.0,19.4274,19.4274,19.3473,19.3807,1227900.0
2009-11-11 10:30:00,29.05,29.07,28.99,28.99,775500.0,19.3807,19.394,19.3407,19.3407,775500.0
2009-11-11 10:35:00,28.99,29.02,28.96,28.97,628500.0,19.3407,19.3607,19.3207,19.3273,628500.0
2009-11-11 10:40:00,28.97,29.0,28.9,28.93,726700.0,19.3273,19.3473,19.2806,19.3006,726700.0
2009-11-11 10:45:00,28.94,28.97,28.87,28.95,703900.0,19.3073,19.3273,19.2606,19.314,703900.0
2009-11-11 10:50:00,28.96,28.96,28.79,28.81,1169900.0,19.3207,19.3207,19.2072,19.2206,1169900.0
2009-11-11 10:55:00,28.81,28.87,28.79,28.87,496300.0,19.2206,19.2606,19.2072,19.2606,496300.0
2009-11-11 11:00:00,28.87,28.96,28.85,28.91,581500.0,19.2606,19.3207,19.2473,19.2873,581500.0
2009-11-11 11:05:00,28.91,28.94,28.82,28.83,420200.0,19.2873,19.3073,19.2273,19.2339,420200.0
2009-11-11 11:10:00,28.83,28.87,28.79,28.82,567700.0,19.2339,19.2606,19.2072,19.2273,567700.0
2009-11-11 11:15:00,28.82,28.98,28.73,28.83,855100.0,19.2273,19.334,19.1672,19.2339,855100.0
2009-11-11 11:20:00,28.84,28.87,28.8,28.84,283900.0,19.2406,19.2606,19.2139,19.2406,283900.0
2009-11-11 11:25:00,28.84,28.86,28.77,28.8,477400.0,19.2406,19.2539,19.1939,19.2139,477400.0
2009-11-11 11:30:00,28.8,28.81,28.74,28.78,412100.0,19.2139,19.2206,19.1739,19.2006,412100.0
2009-11-11 11:35:00,28.78,28.91,28.76,28.85,475800.0,19.2006,19.2873,19.1872,19.2473,475800.0
2009-11-11 11:40:00,28.85,28.92,28.84,28.88,235100.0,19.2473,19.294,19.2406,19.2673,235100.0
2009-11-11 11:45:00,28.88,28.95,28.87,28.88,279300.0,19.2673,19.314,19.2606,19.2673,279300.0
2009-11-11 11:50:00,28.88,28.89,28.73,28.79,651500.0,19.2673,19.274,19.1672,19.2072,651500.0
2009-11-11 11:55:00,28.8,28.81,28.73,28.78,720100.0,19.2139,19.2206,19.1672,19.2006,720100.0
2009-11-11 12:00:00,28.77,28.78,28.7,28.73,397100.0,19.1939,19.2006,19.1472,19.1672,397100.0
2009-11-11 12:05:00,28.73,28.75,28.66,28.7,528900.0,19.1672,19.1805,19.1205,19.1472,528900.0
2009-11-11 12:10:00,28.7,28.75,28.69,28.73,248000.0,19.1472,19.1805,19.1405,19.1672,248000.0
2009-11-11 12:15:00,28.72,28.75,28.67,28.75,286900.0,19.1605,19.1805,19.1272,19.1805,286900.0
2009-11-11 12:20:00,28.75,28.83,28.74,28.83,223500.0,19.1805,19.2339,19.1739,19.2339,223500.0
2009-11-11 12:25:00,28.83,28.9,28.83,28.9,138400.0,19.2339,19.2806,19.2339,19.2806,138400.0
2009-11-11 12:30:00,28.9,28.94,28.89,28.91,359200.0,19.2806,19.3073,19.274,19.2873,359200.0
2009-11-11 12:35:00,28.91,28.97,28.88,28.88,330800.0,19.2873,19.3273,19.2673,19.2673,330800.0
2009-11-11 12:40:00,28.89,28.92,28.87,28.89,171300.0,19.274,19.294,19.2606,19.274,171300.0
2009-11-11 12:45:00,28.9,28.94,28.85,28.86,486700.0,19.2806,19.3073,19.2473,19.2539,486700.0
2009-11-11 12:50:00,28.85,28.91,28.85,28.9,174600.0,19.2473,19.2873,19.2473,19.2806,174600.0
2009-11-11 12:55:00,28.9,28.91,28.79,28.82,205700.0,19.2806,19.2873,19.2072,19.2273,205700.0
2009-11-11 13:00:00,28.82,28.86,28.76,28.8,350900.0,19.2273,19.2539,19.1872,19.2139,350900.0
2009-11-11 13:05:00,28.79,28.84,28.77,28.84,126700.0,19.2072,19.2406,19.1939,19.2406,126700.0
2009-11-11 13:10:00,28.83,28.85,28.78,28.84,139400.0,19.2339,19.2473,19.2006,19.2406,139400.0
2009-11-11 13:15:00,28.85,28.86,28.81,28.82,117900.0,19.2473,19.2539,19.2206,19.2273,117900.0
2009-11-11 13:20:00,28.81,28.87,28.81,28.83,246000.0,19.2206,19.2606,19.2206,19.2339,246000.0
2009-11-11 13:25:00,28.83,28.84,28.75,28.78,227000.0,19.2339,19.2406,19.1805,19.2006,227000.0
2009-11-11 13:30:00,28.76,28.82,28.76,28.78,212900.0,19.1872,19.2273,19.1872,19.2006,212900.0
2009-11-11 13:35:00,28.79,28.81,28.7,28.73,330800.0,19.2072,19.2206,19.1472,19.1672,330800.0
2009-11-11 13:40:00,28.74,28.74,28.63,28.63,397100.0,19.1739,19.1739,19.1005,19.1005,397100.0
2009-11-11 13:45:00,28.63,28.69,28.62,28.65,453600.0,19.1005,19.1405,19.0938,19.1138,453600.0
2009-11-11 13:50:00,28.65,28.68,28.61,28.67,420800.0,19.1138,19.1338,19.0871,19.1272,420800.0
2009-11-11 13:55:00,28.68,28.72,28.64,28.71,323000.0,19.1338,19.1605,19.1072,19.1539,323000.0
2009-11-11 14:00:00,28.72,28.81,28.69,28.75,361600.0,19.1605,19.2206,19.1405,19.1805,361600.0
2009-11-11 14:05:00,28.75,28.8,28.73,28.75,204400.0,19.1805,19.2139,19.1672,19.1805,204400.0
2009-11-11 14:10:00,28.75,28.75,28.71,28.72,291700.0,19.1805,19.1805,19.1539,19.1605,291700.0
2009-11-11 14:15:00,28.73,28.75,28.65,28.69,309800.0,19.1672,19.1805,19.1138,19.1405,309800.0
2009-11-11 14:20:00,28.69,28.69,28.64,28.65,168100.0,19.1405,19.1405,19.1072,19.1138,168100.0
2009-11-11 14:25:00,28.65,28.7,28.64,28.67,229200.0,19.1138,19.1472,19.1072,19.1272,229200.0
2009-11-11 14:30:00,28.67,28.74,28.64,28.7,494600.0,19.1272,19.1739,19.1072,19.1472,494600.0
2009-11-11 14:35:00,28.71,28.72,28.66,28.67,293900.0,19.1539,19.1605,19.1205,19.1272,293900.0
2009-11-11 14:40:00,28.68,28.69,28.61,28.61,389000.0,19.1338,19.1405,19.0871,19.0871,389000.0
2009-11-11 14:45:00,28.61,28.7,28.58,28.7,422200.0,19.0871,19.1472,19.0671,19.1472,422200.0
2009-11-11 14:50:00,28.7,28.79,28.69,28.78,448400.0,19.1472,19.2072,19.1405,19.2006,448400.0
2009-11-11 14:55:00,28.79,28.79,28.74,28.74,262100.0,19.2072,19.2072,19.1739,19.1739,262100.0
2009-11-11 15:00:00,28.75,28.85,28.74,28.82,395400.0,19.1805,19.2473,19.1739,19.2273,395400.0
2009-11-11 15:05:00,28.82,28.85,28.78,28.78,391000.0,19.2273,19.2473,19.2006,19.2006,391000.0
2009-11-11 15:10:00,28.78,28.79,28.68,28.76,426900.0,19.2006,19.2072,19.1338,19.1872,426900.0
2009-11-11 15:15:00,28.77,28.77,28.7,28.72,161500.0,19.1939,19.1939,19.1472,19.1605,161500.0
2009-11-11 15:20:00,28.72,28.76,28.7,28.71,206400.0,19.1605,19.1872,19.1472,19.1539,206400.0
2009-11-11 15:25:00,28.72,28.78,28.71,28.77,196200.0,19.1605,19.2006,19.1539,19.1939,196200.0
2009-11-11 15:30:00,28.77,28.85,28.75,28.77,388700.0,19.1939,19.2473,19.1805,19.1939,388700.0
2009-11-11 15:35:00,28.77,28.81,28.76,28.77,247800.0,19.1939,19.2206,19.1872,19.1939,247800.0
2009-11-11 15:40:00,28.77,28.8,28.7,28.71,447500.0,19.1939,19.2139,19.1472,19.1539,447500.0
2009-11-11 15:45:00,28.72,28.76,28.7,28.75,502000.0,19.1605,19.1872,19.1472,19.1805,502000.0
2009-11-11 15:50:00,28.76,28.77,28.7,28.73,605200.0,19.1872,19.1939,19.1472,19.1672,605200.0
2009-11-11 15:55:00,28.74,28.8,28.72,28.8,1509300.0,19.1739,19.2139,19.1605,19.2139,1509300.0
2009-11-12 09:30:00,28.87,28.9,28.74,28.85,809100.0,19.2606,19.2806,19.1739,19.2473,809100.0
2009-11-12 09:35:00,28.84,28.85,28.58,28.59,655700.0,19.2406,19.2473,19.0671,19.0738,655700.0
2009-11-12 09:40:00,28.59,28.64,28.52,28.61,961100.0,19.0738,19.1072,19.0271,19.0871,961100.0
2009-11-12 09:45:00,28.6,28.72,28.58,28.67,824200.0,19.0805,19.1605,19.0671,19.1272,824200.0
2009-11-12 09:50:00,28.66,28.84,28.63,28.81,1011200.0,19.1205,19.2406,19.1005,19.2206,1011200.0
2009-11-12 09:55:00,28.8,28.9,28.74,28.8,972700.0,19.2139,19.2806,19.1739,19.2139,972700.0
2009-11-12 10:00:00,28.8,28.84,28.72,28.77,616700.0,19.2139,19.2406,19.1605,19.1939,616700.0
2009-11-12 10:05:00,28.76,28.78,28.7,28.71,420600.0,19.1872,19.2006,19.1472,19.1539,420600.0
2009-11-12 10:10:00,28.72,28.72,28.5,28.53,1151000.0,19.1605,19.1605,19.0138,19.0338,1151000.0
2009-11-12 10:15:00,28.53,28.57,28.47,28.51,527600.0,19.0338,19.0605,18.9937,19.0204,527600.0
2009-11-12 10:20:00,28.51,28.62,28.5,28.61,467300.0,19.0204,19.0938,19.0138,19.0871,467300.0
2009-11-12 10:25:00,28.61,28.66,28.61,28.61,275500.0,19.0871,19.1205,19.0871,19.0871,275500.0
2009-11-12 10:30:00,28.61,28.63,28.56,28.61,299000.0,19.0871,19.1005,19.0538,19.0871,299000.0
2009-11-12 10:35:00,28.6,28.73,28.59,28.66,565100.0,19.0805,19.1672,19.0738,19.1205,565100.0
2009-11-12 10:40:00,28.65,28.67,28.58,28.67,466500.0,19.1138,19.1272,19.0671,19.1272,466500.0
2009-11-12 10:45:00,28.67,28.67,28.56,28.57,400600.0,19.1272,19.1272,19.0538,19.0605,400600.0
2009-11-12 10:50:00,28.57,28.6,28.55,28.56,383100.0,19.0605,19.0805,19.0471,19.0538,383100.0
2009-11-12 10:55:00,28.56,28.57,28.5,28.53,371500.0,19.0538,19.0605,19.0138,19.0338,371500.0
2009-11-12 11:00:00,28.52,28.55,28.45,28.51,469000.0,19.0271,19.0471,18.9804,19.0204,469000.0
2009-11-12 11:05:00,28.51,28.51,28.4,28.49,485800.0,19.0204,19.0204,18.947,19.0071,485800.0
2009-11-12 11:10:00,28.49,28.51,28.34,28.35,569000.0,19.0071,19.0204,18.907,18.9137,569000.0
2009-11-12 11:15:00,28.36,28.38,28.31,28.35,508000.0,18.9204,18.9337,18.887,18.9137,508000.0
2009-11-12 11:20:00,28.35,28.39,28.32,28.39,305000.0,18.9137,18.9404,18.8937,18.9404,305000.0
2009-11-12 11:25:00,28.39,28.41,28.33,28.37,285700.0,18.9404,18.9537,18.9003,18.927,285700.0
2009-11-12 11:30:00,28.37,28.38,28.28,28.29,443400.0,18.927,18.9337,18.867,18.8737,443400.0
2009-11-12 11:35:00,28.29,28.38,28.22,28.38,449400.0,18.8737,18.9337,18.827,18.9337,449400.0
2009-11-12 11:40:00,28.38,28.43,28.34,28.43,205900.0,18.9337,18.9671,18.907,18.9671,205900.0
2009-11-12 11:45:00,28.42,28.44,28.38,28.38,273900.0,18.9604,18.9737,18.9337,18.9337,273900.0
2009-11-12 11:50:00,28.38,28.41,28.35,28.4,356300.0,18.9337,18.9537,18.9137,18.947,356300.0
2009-11-12 11:55:00,28.39,28.41,28.36,28.39,231200.0,18.9404,18.9537,18.9204,18.9404,231200.0
2009-11-12 12:00:00,28.39,28.42,28.35,28.37,276100.0,18.9404,18.9604,18.9137,18.927,276100.0
2009-11-12 12:05:00,28.36,28.38,28.35,28.38,195900.0,18.9204,18.9337,18.9137,18.9337,195900.0
2009-11-12 12:10:00,28.38,28.38,28.34,28.36,159900.0,18.9337,18.9337,18.907,18.9204,159900.0
2009-11-12 12:15:00,28.35,28.36,28.32,28.33,154400.0,18.9137,18.9204,18.8937,18.9003,154400.0
2009-11-12 12:20:00,28.33,28.34,28.32,28.34,179600.0,18.9003,18.907,18.8937,18.907,179600.0
2009-11-12 12:25:00,28.33,28.38,28.3,28.38,406800.0,18.9003,18.9337,18.8803,18.9337,406800.0
2009-11-12 12:30:00,28.37,28.38,28.26,28.28,304000.0,18.927,18.9337,18.8536,18.867,304000.0
2009-11-12 12:35:00,28.28,28.34,28.27,28.33,201100.0,18.867,18.907,18.8603,18.9003,201100.0
2009-11-12 12:40:00,28.34,28.37,28.33,28.37,116500.0,18.907,18.927,18.9003,18.927,116500.0
2009-11-12 12:45:00,28.37,28.41,28.35,28.4,155100.0,18.927,18.9537,18.9137,18.947,155100.0
2009-11-12 12:50:00,28.4,28.47,28.4,28.44,357500.0,18.947,18.9937,18.947,18.9737,357500.0
2009-11-12 12:55:00,28.44,28.44,28.33,28.37,348700.0,18.9737,18.9737,18.9003,18.927,348700.0
2009-11-12 13:00:00,28.36,28.37,28.29,28.33,257100.0,18.9204,18.927,18.8737,18.9003,257100.0
2009-11-12 13:05:00,28.32,28.34,28.2,28.25,390500.0,18.8937,18.907,18.8136,18.847,390500.0
2009-11-12 13:10:00,28.25,28.3,28.25,28.29,242100.0,18.847,18.8803,18.847,18.8737,242100.0
2009-11-12 13:15:00,28.3,28.37,28.28,28.33,118800.0,18.8803,18.927,18.867,18.9003,118800.0
2009-11-12 13:20:00,28.33,28.34,28.26,28.31,111500.0,18.9003,18.907,18.8536,18.887,111500.0
2009-11-12 13:25:00,28.31,28.31,28.27,28.31,88900.0,18.887,18.887,18.8603,18.887,88900.0
2009-11-12 13:30:00,28.3,28.34,28.28,28.29,157700.0,18.8803,18.907,18.867,18.8737,157700.0
2009-11-12 13:35:00,28.28,28.29,28.27,28.27,65200.0,18.867,18.8737,18.8603,18.8603,65200.0
2009-11-12 13:40:00,28.27,28.3,28.25,28.3,201300.0,18.8603,18.8803,18.847,18.8803,201300.0
2009-11-12 13:45:00,28.3,28.38,28.29,28.35,202900.0,18.8803,18.9337,18.8737,18.9137,202900.0
2009-11-12 13:50:00,28.36,28.36,28.32,28.35,131100.0,18.9204,18.9204,18.8937,18.9137,131100.0
2009-11-12 13:55:00,28.34,28.35,28.31,28.33,119100.0,18.907,18.9137,18.887,18.9003,119100.0
2009-11-12 14:00:00,28.33,28.34,28.3,28.34,217800.0,18.9003,18.907,18.8803,18.907,217800.0
2009-11-12 14:05:00,28.33,28.36,28.3,28.35,194700.0,18.9003,18.9204,18.8803,18.9137,194700.0
2009-11-12 14:10:00,28.36,28.4,28.34,28.36,316800.0,18.9204,18.947,18.907,18.9204,316800.0
2009-11-12 14:15:00,28.36,28.39,28.31,28.31,232600.0,18.9204,18.9404,18.887,18.887,232600.0
2009-11-12 14:20:00,28.32,28.36,28.3,28.32,214300.0,18.8937,18.9204,18.8803,18.8937,214300.0
2009-11-12 14:25:00,28.32,28.38,28.32,28.37,304400.0,18.8937,18.9337,18.8937,18.927,304400.0
2009-11-12 14:30:00,28.37,28.42,28.36,28.4,235100.0,18.927,18.9604,18.9204,18.947,235100.0
2009-11-12 14:35:00,28.4,28.43,28.36,28.36,241600.0,18.947,18.9671,18.9204,18.9204,241600.0
2009-11-12 14:40:00,28.35,28.36,28.28,28.29,289900.0,18.9137,18.9204,18.867,18.8737,289900.0
2009-11-12 14:45:00,28.29,28.31,28.21,28.24,519000.0,18.8737,18.887,18.8203,18.8403,519000.0
2009-11-12 14:50:00,28.24,28.32,28.23,28.31,573100.0,18.8403,18.8937,18.8336,18.887,573100.0
2009-11-12 14:55:00,28.32,28.32,28.27,28.3,197900.0,18.8937,18.8937,18.8603,18.8803,197900.0
2009-11-12 15:00:00,28.29,28.35,28.2,28.21,406700.0,18.8737,18.9137,18.8136,18.8203,406700.0
2009-11-12 15:05:00,28.2,28.24,28.15,28.16,433600.0,18.8136,18.8403,18.7803,18.7869,433600.0
2009-11-12 15:10:00,28.15,28.22,28.15,28.19,377300.0,18.7803,18.827,18.7803,18.8069,377300.0
2009-11-12 15:15:00,28.2,28.28,28.17,28.27,338400.0,18.8136,18.867,18.7936,18.8603,338400.0
2009-11-12 15:20:00,28.26,28.29,28.24,28.28,437000.0,18.8536,18.8737,18.8403,18.867,437000.0
2009-11-12 15:25:00,28.29,28.32,28.19,28.21,331900.0,18.8737,18.8937,18.8069,18.8203,331900.0
2009-11-12 15:30:00,28.21,28.3,28.18,28.28,431800.0,18.8203,18.8803,18.8003,18.867,431800.0
2009-11-12 15:35:00,28.27,28.28,28.13,28.16,695100.0,18.8603,18.867,18.7669,18.7869,695100.0
2009-11-12 15:40:00,28.17,28.25,28.11,28.2,1016300.0,18.7936,18.847,18.7536,18.8136,1016300.0
2009-11-12 15:45:00,28.21,28.24,28.16,28.18,746600.0,18.8203,18.8403,18.7869,18.8003,746600.0
2009-11-12 15:50:00,28.17,28.21,28.16,28.19,841800.0,18.7936,18.8203,18.7869,18.8069,841800.0
2009-11-12 15:55:00,28.19,28.28,28.17,28.23,1550200.0,18.8069,18.867,18.7936,18.8336,1550200.0
2009-11-13 09:30:00,28.07,28.15,27.91,28.0,1184500.0,18.7269,18.7803,18.6201,18.6802,1184500.0
2009-11-13 09:35:00,28.0,28.11,27.96,28.06,569800.0,18.6802,18.7536,18.6535,18.7202,569800.0
2009-11-13 09:40:00,28.06,28.08,27.92,27.96,411900.0,18.7202,18.7336,18.6268,18.6535,411900.0
2009-11-13 09:45:00,27.96,28.03,27.93,27.97,508900.0,18.6535,18.7002,18.6335,18.6602,508900.0
2009-11-13 09:50:00,27.97,28.09,27.93,27.93,663000.0,18.6602,18.7402,18.6335,18.6335,663000.0
2009-11-13 09:55:00,27.93,27.97,27.73,27.82,1106300.0,18.6335,18.6602,18.5001,18.5601,1106300.0
2009-11-13 10:00:00,27.82,27.89,27.79,27.86,395400.0,18.5601,18.6068,18.5401,18.5868,395400.0
2009-11-13 10:05:00,27.86,27.91,27.83,27.9,402200.0,18.5868,18.6201,18.5668,18.6135,402200.0
2009-11-13 10:10:00,27.91,27.93,27.83,27.88,522300.0,18.6201,18.6335,18.5668,18.6001,522300.0
2009-11-13 10:15:00,27.89,27.97,27.88,27.91,609700.0,18.6068,18.6602,18.6001,18.6201,609700.0
2009-11-13 10:20:00,27.92,28.02,27.9,27.91,729000.0,18.6268,18.6935,18.6135,18.6201,729000.0
2009-11-13 10:25:00,27.91,27.91,27.8,27.83,541600.0,18.6201,18.6201,18.5468,18.5668,541600.0
2009-11-13 10:30:00,27.83,27.87,27.76,27.81,403600.0,18.5668,18.5935,18.5201,18.5534,403600.0
2009-11-13 10:35:00,27.81,27.85,27.78,27.81,474800.0,18.5534,18.5801,18.5334,18.5534,474800.0
2009-11-13 10:40:00,27.81,27.91,27.8,27.86,792000.0,18.5534,18.6201,18.5468,18.5868,792000.0
2009-11-13 10:45:00,27.86,27.91,27.84,27.84,396900.0,18.5868,18.6201,18.5734,18.5734,396900.0
2009-11-13 10:50:00,27.84,27.91,27.84,27.85,574200.0,18.5734,18.6201,18.5734,18.5801,574200.0
2009-11-13 10:55:00,27.86,27.87,27.76,27.78,625500.0,18.5868,18.5935,18.5201,18.5334,625500.0
2009-11-13 11:00:00,27.78,27.81,27.75,27.79,535800.0,18.5334,18.5534,18.5134,18.5401,535800.0
2009-11-13 11:05:00,27.8,27.81,27.75,27.75,365100.0,18.5468,18.5534,18.5134,18.5134,365100.0
2009-11-13 11:10:00,27.76,27.77,27.61,27.69,894700.0,18.5201,18.5267,18.42,18.4734,894700.0
2009-11-13 11:15:00,27.69,27.74,27.66,27.74,163200.0,18.4734,18.5067,18.4534,18.5067,163200.0
2009-11-13 11:20:00,27.73,27.77,27.72,27.74,234300.0,18.5001,18.5267,18.4934,18.5067,234300.0
2009-11-13 11:25:00,27.75,27.8,27.72,27.75,383800.0,18.5134,18.5468,18.4934,18.5134,383800.0
2009-11-13 11:30:00,27.75,27.76,27.68,27.69,425000.0,18.5134,18.5201,18.4667,18.4734,425000.0
2009-11-13 11:35:00,27.68,27.78,27.68,27.74,379500.0,18.4667,18.5334,18.4667,18.5067,379500.0
2009-11-13 11:40:00,27.75,27.75,27.68,27.69,356700.0,18.5134,18.5134,18.4667,18.4734,356700.0
2009-11-13 11:45:00,27.69,27.74,27.67,27.74,206600.0,18.4734,18.5067,18.46,18.5067,206600.0
2009-11-13 11:50:00,27.74,27.74,27.67,27.69,185000.0,18.5067,18.5067,18.46,18.4734,185000.0
2009-11-13 11:55:00,27.69,27.72,27.65,27.65,280800.0,18.4734,18.4934,18.4467,18.4467,280800.0
2009-11-13 12:00:00,27.65,27.75,27.65,27.75,254500.0,18.4467,18.5134,18.4467,18.5134,254500.0
2009-11-13 12:05:00,27.75,27.78,27.74,27.76,218100.0,18.5134,18.5334,18.5067,18.5201,218100.0
2009-11-13 12:10:00,27.76,27.88,27.76,27.85,505600.0,18.5201,18.6001,18.5201,18.5801,505600.0
2009-11-13 12:15:00,27.85,27.94,27.85,27.9,390500.0,18.5801,18.6402,18.5801,18.6135,390500.0
2009-11-13 12:20:00,27.89,27.97,27.89,27.96,359600.0,18.6068,18.6602,18.6068,18.6535,359600.0
2009-11-13 12:25:00,27.96,28.08,27.94,28.0,648600.0,18.6535,18.7336,18.6402,18.6802,648600.0
2009-11-13 12:30:00,28.01,28.05,28.0,28.0,266500.0,18.6869,18.7135,18.6802,18.6802,266500.0
2009-11-13 12:35:00,28.0,28.0,27.94,27.96,354800.0,18.6802,18.6802,18.6402,18.6535,354800.0
2009-11-13 12:40:00,27.95,27.96,27.88,27.88,244300.0,18.6468,18.6535,18.6001,18.6001,244300.0
2009-11-13 12:45:00,27.88,27.93,27.87,27.88,293800.0,18.6001,18.6335,18.5935,18.6001,293800.0
2009-11-13 12:50:00,27.87,27.93,27.87,27.92,238800.0,18.5935,18.6335,18.5935,18.6268,238800.0
2009-11-13 12:55:00,27.91,27.97,27.91,27.93,189200.0,18.6201,18.6602,18.6201,18.6335,189200.0
2009-11-13 13:00:00,27.92,27.94,27.88,27.88,140400.0,18.6268,18.6402,18.6001,18.6001,140400.0
2009-11-13 13:05:00,27.88,27.92,27.82,27.84,349700.0,18.6001,18.6268,18.5601,18.5734,349700.0
2009-11-13 13:10:00,27.84,27.84,27.81,27.82,153200.0,18.5734,18.5734,18.5534,18.5601,153200.0
2009-11-13 13:15:00,27.82,27.83,27.78,27.8,203300.0,18.5601,18.5668,18.5334,18.5468,203300.0
2009-11-13 13:20:00,27.8,27.89,27.79,27.88,296600.0,18.5468,18.6068,18.5401,18.6001,296600.0
2009-11-13 13:25:00,27.88,27.92,27.88,27.91,471100.0,18.6001,18.6268,18.6001,18.6201,471100.0
2009-11-13 13:30:00,27.9,27.95,27.9,27.93,219600.0,18.6135,18.6468,18.6135,18.6335,219600.0
2009-11-13 13:35:00,27.93,28.0,27.93,27.99,203000.0,18.6335,18.6802,18.6335,18.6735,203000.0
2009-11-13 13:40:00,28.0,28.01,27.96,27.97,244800.0,18.6802,18.6869,18.6535,18.6602,244800.0
2009-11-13 13:45:00,27.96,27.97,27.86,27.86,344000.0,18.6535,18.6602,18.5868,18.5868,344000.0
2009-11-13 13:50:00,27.86,27.87,27.81,27.86,188500.0,18.5868,18.5935,18.5534,18.5868,188500.0
2009-11-13 13:55:00,27.86,27.87,27.81,27.82,177400.0,18.5868,18.5935,18.5534,18.5601,177400.0
2009-11-13 14:00:00,27.82,27.83,27.75,27.81,320100.0,18.5601,18.5668,18.5134,18.5534,320100.0
2009-11-13 14:05:00,27.81,27.84,27.79,27.84,232800.0,18.5534,18.5734,18.5401,18.5734,232800.0
2009-11-13 14:10:00,27.84,27.84,27.78,27.79,181400.0,18.5734,18.5734,18.5334,18.5401,181400.0
2009-11-13 14:15:00,27.79,27.81,27.75,27.75,326100.0,18.5401,18.5534,18.5134,18.5134,326100.0
2009-11-13 14:20:00,27.76,27.78,27.68,27.69,413200.0,18.5201,18.5334,18.4667,18.4734,413200.0
2009-11-13 14:25:00,27.7,27.72,27.68,27.69,251800.0,18.48,18.4934,18.4667,18.4734,251800.0
2009-11-13 14:30:00,27.69,27.7,27.58,27.58,780400.0,18.4734,18.48,18.4,18.4,780400.0
2009-11-13 14:35:00,27.58,27.64,27.55,27.57,548500.0,18.4,18.44,18.38,18.3933,548500.0
2009-11-13 14:40:00,27.56,27.63,27.53,27.59,298400.0,18.3866,18.4333,18.3666,18.4067,298400.0
2009-11-13 14:45:00,27.6,27.67,27.55,27.62,355800.0,18.4133,18.46,18.38,18.4267,355800.0
2009-11-13 14:50:00,27.62,27.63,27.54,27.56,271200.0,18.4267,18.4333,18.3733,18.3866,271200.0
2009-11-13 14:55:00,27.56,27.57,27.42,27.43,659200.0,18.3866,18.3933,18.2932,18.2999,659200.0
2009-11-13 15:00:00,27.42,27.48,27.37,27.46,626500.0,18.2932,18.3333,18.2599,18.3199,626500.0
2009-11-13 15:05:00,27.46,27.57,27.46,27.57,443300.0,18.3199,18.3933,18.3199,18.3933,443300.0
2009-11-13 15:10:00,27.57,27.58,27.46,27.49,466600.0,18.3933,18.4,18.3199,18.3399,466600.0
2009-11-13 15:15:00,27.48,27.52,27.45,27.5,264700.0,18.3333,18.36,18.3133,18.3466,264700.0
2009-11-13 15:20:00,27.5,27.51,27.46,27.47,352800.0,18.3466,18.3533,18.3199,18.3266,352800.0
2009-11-13 15:25:00,27.47,27.5,27.44,27.44,368300.0,18.3266,18.3466,18.3066,18.3066,368300.0
2009-11-13 15:30:00,27.45,27.54,27.41,27.53,708600.0,18.3133,18.3733,18.2866,18.3666,708600.0
2009-11-13 15:35:00,27.53,27.55,27.48,27.5,583100.0,18.3666,18.38,18.3333,18.3466,583100.0
2009-11-13 15:40:00,27.5,27.62,27.5,27.61,545700.0,18.3466,18.4267,18.3466,18.42,545700.0
2009-11-13 15:45:00,27.62,27.64,27.56,27.63,768000.0,18.4267,18.44,18.3866,18.4333,768000.0
2009-11-13 15:50:00,27.63,27.68,27.58,27.64,965600.0,18.4333,18.4667,18.4,18.44,965600.0
2009-11-13 15:55:00,27.64,27.72,27.64,27.67,1585000.0,18.44,18.4934,18.44,18.46,1585000.0
2009-11-16 09:30:00,27.92,28.09,27.89,28.06,856900.0,18.6268,18.7402,18.6068,18.7202,856900.0
2009-11-16 09:35:00,28.05,28.06,27.78,28.02,1023300.0,18.7135,18.7202,18.5334,18.6935,1023300.0
2009-11-16 09:40:00,28.02,28.31,28.0,28.28,1137900.0,18.6935,18.887,18.6802,18.867,1137900.0
2009-11-16 09:45:00,28.28,28.29,28.14,28.15,648000.0,18.867,18.8737,18.7736,18.7803,648000.0
2009-11-16 09:50:00,28.16,28.2,28.14,28.16,723100.0,18.7869,18.8136,18.7736,18.7869,723100.0
2009-11-16 09:55:00,28.16,28.18,28.07,28.15,715300.0,18.7869,18.8003,18.7269,18.7803,715300.0
2009-11-16 10:00:00,28.15,28.25,28.03,28.18,655700.0,18.7803,18.847,18.7002,18.8003,655700.0
2009-11-16 10:05:00,28.19,28.28,28.18,28.21,608700.0,18.8069,18.867,18.8003,18.8203,608700.0
2009-11-16 10:10:00,28.21,28.25,28.15,28.17,450300.0,18.8203,18.847,18.7803,18.7936,450300.0
2009-11-16 10:15:00,28.18,28.25,28.17,28.25,482200.0,18.8003,18.847,18.7936,18.847,482200.0
2009-11-16 10:20:00,28.24,28.27,28.18,28.21,290600.0,18.8403,18.8603,18.8003,18.8203,290600.0
2009-11-16 10:25:00,28.22,28.26,28.19,28.21,326700.0,18.827,18.8536,18.8069,18.8203,326700.0
2009-11-16 10:30:00,28.22,28.24,28.18,28.22,243900.0,18.827,18.8403,18.8003,18.827,243900.0
2009-11-16 10:35:00,28.23,28.37,28.21,28.35,571600.0,18.8336,18.927,18.8203,18.9137,571600.0
2009-11-16 10:40:00,28.34,28.38,28.31,28.34,312000.0,18.907,18.9337,18.887,18.907,312000.0
2009-11-16 10:45:00,28.34,28.34,28.29,28.33,134400.0,18.907,18.907,18.8737,18.9003,134400.0
2009-11-16 10:50:00,28.32,28.37,28.32,28.35,136100.0,18.8937,18.927,18.8937,18.9137,136100.0
2009-11-16 10:55:00,28.34,28.43,28.33,28.43,264300.0,18.907,18.9671,18.9003,18.9671,264300.0
2009-11-16 11:00:00,28.43,28.48,28.43,28.45,459700.0,18.9671,19.0004,18.9671,18.9804,459700.0
2009-11-16 11:05:00,28.45,28.46,28.42,28.44,292500.0,18.9804,18.9871,18.9604,18.9737,292500.0
2009-11-16 11:10:00,28.44,28.44,28.36,28.38,383000.0,18.9737,18.9737,18.9204,18.9337,383000.0
2009-11-16 11:15:00,28.38,28.43,28.36,28.42,290100.0,18.9337,18.9671,18.9204,18.9604,290100.0
2009-11-16 11:20:00,28.42,28.45,28.41,28.43,195300.0,18.9604,18.9804,18.9537,18.9671,195300.0
2009-11-16 11:25:00,28.44,28.5,28.43,28.47,364200.0,18.9737,19.0138,18.9671,18.9937,364200.0
2009-11-16 11:30:00,28.47,28.5,28.42,28.47,480500.0,18.9937,19.0138,18.9604,18.9937,480500.0
2009-11-16 11:35:00,28.47,28.48,28.44,28.44,119600.0,18.9937,19.0004,18.9737,18.9737,119600.0
2009-11-16 11:40:00,28.44,28.46,28.41,28.45,147300.0,18.9737,18.9871,18.9537,18.9804,147300.0
2009-11-16 11:45:00,28.46,28.5,28.46,28.49,224000.0,18.9871,19.0138,18.9871,19.0071,224000.0
2009-11-16 11:50:00,28.48,28.49,28.43,28.45,290100.0,19.0004,19.0071,18.9671,18.9804,290100.0
2009-11-16 11:55:00,28.44,28.44,28.17,28.2,1163800.0,18.9737,18.9737,18.7936,18.8136,1163800.0
2009-11-16 12:00:00,28.21,28.37,28.2,28.35,739500.0,18.8203,18.927,18.8136,18.9137,739500.0
2009-11-16 12:05:00,28.35,28.37,28.3,28.34,430300.0,18.9137,18.927,18.8803,18.907,430300.0
2009-11-16 12:10:00,28.35,28.43,28.33,28.43,361100.0,18.9137,18.9671,18.9003,18.9671,361100.0
2009-11-16 12:15:00,28.43,28.43,28.32,28.38,594600.0,18.9671,18.9671,18.8937,18.9337,594600.0
2009-11-16 12:20:00,28.37,28.39,28.28,28.36,470600.0,18.927,18.9404,18.867,18.9204,470600.0
2009-11-16 12:25:00,28.37,28.39,28.33,28.37,316700.0,18.927,18.9404,18.9003,18.927,316700.0
2009-11-16 12:30:00,28.38,28.38,28.33,28.34,155700.0,18.9337,18.9337,18.9003,18.907,155700.0
2009-11-16 12:35:00,28.34,28.38,28.34,28.37,150900.0,18.907,18.9337,18.907,18.927,150900.0
2009-11-16 12:40:00,28.36,28.39,28.32,28.38,254200.0,18.9204,18.9404,18.8937,18.9337,254200.0
2009-11-16 12:45:00,28.38,28.41,28.37,28.4,341400.0,18.9337,18.9537,18.927,18.947,341400.0
2009-11-16 12:50:00,28.39,28.41,28.34,28.34,261800.0,18.9404,18.9537,18.907,18.907,261800.0
2009-11-16 12:55:00,28.34,28.45,28.33,28.45,242700.0,18.907,18.9804,18.9003,18.9804,242700.0
2009-11-16 13:00:00,28.45,28.48,28.43,28.47,337800.0,18.9804,19.0004,18.9671,18.9937,337800.0
2009-11-16 13:05:00,28.47,28.48,28.44,28.45,157500.0,18.9937,19.0004,18.9737,18.9804,157500.0
2009-11-16 13:10:00,28.45,28.48,28.4,28.4,145800.0,18.9804,19.0004,18.947,18.947,145800.0
2009-11-16 13:15:00,28.4,28.42,28.38,28.41,158900.0,18.947,18.9604,18.9337,18.9537,158900.0
2009-11-16 13:20:00,28.42,28.44,28.41,28.44,109100.0,18.9604,18.9737,18.9537,18.9737,109100.0
2009-11-16 13:25:00,28.43,28.46,28.43,28.45,137600.0,18.9671,18.9871,18.9671,18.9804,137600.0
2009-11-16 13:30:00,28.46,28.5,28.44,28.49,302200.0,18.9871,19.0138,18.9737,19.0071,302200.0
2009-11-16 13:35:00,28.49,28.55,28.47,28.54,548700.0,19.0071,19.0471,18.9937,19.0404,548700.0
2009-11-16 13:40:00,28.55,28.58,28.51,28.57,381300.0,19.0471,19.0671,19.0204,19.0605,381300.0
2009-11-16 13:45:00,28.58,28.58,28.54,28.56,312900.0,19.0671,19.0671,19.0404,19.0538,312900.0
2009-11-16 13:50:00,28.56,28.56,28.49,28.55,198500.0,19.0538,19.0538,19.0071,19.0471,198500.0
2009-11-16 13:55:00,28.54,28.56,28.52,28.54,178600.0,19.0404,19.0538,19.0271,19.0404,178600.0
2009-11-16 14:00:00,28.55,28.66,28.54,28.62,693200.0,19.0471,19.1205,19.0404,19.0938,693200.0
2009-11-16 14:05:00,28.62,28.68,28.6,28.68,462300.0,19.0938,19.1338,19.0805,19.1338,462300.0
2009-11-16 14:10:00,28.68,28.68,28.63,28.63,188000.0,19.1338,19.1338,19.1005,19.1005,188000.0
2009-11-16 14:15:00,28.64,28.67,28.62,28.64,325900.0,19.1072,19.1272,19.0938,19.1072,325900.0
2009-11-16 14:20:00,28.62,28.64,28.55,28.56,321500.0,19.0938,19.1072,19.0471,19.0538,321500.0
2009-11-16 14:25:00,28.56,28.59,28.55,28.57,182600.0,19.0538,19.0738,19.0471,19.0605,182600.0
2009-11-16 14:30:00,28.57,28.65,28.57,28.61,347400.0,19.0605,19.1138,19.0605,19.0871,347400.0
2009-11-16 14:35:00,28.61,28.68,28.58,28.64,348500.0,19.0871,19.1338,19.0671,19.1072,348500.0
2009-11-16 14:40:00,28.64,28.66,28.6,28.64,201100.0,19.1072,19.1205,19.0805,19.1072,201100.0
2009-11-16 14:45:00,28.64,28.64,28.56,28.56,336000.0,19.1072,19.1072,19.0538,19.0538,336000.0
2009-11-16 14:50:00,28.56,28.57,28.5,28.5,208700.0,19.0538,19.0605,19.0138,19.0138,208700.0
2009-11-16 14:55:00,28.5,28.53,28.46,28.5,512300.0,19.0138,19.0338,18.9871,19.0138,512300.0
2009-11-16 15:00:00,28.5,28.51,28.46,28.5,217500.0,19.0138,19.0204,18.9871,19.0138,217500.0
2009-11-16 15:05:00,28.49,28.53,28.46,28.46,246800.0,19.0071,19.0338,18.9871,18.9871,246800.0
2009-11-16 15:10:00,28.46,28.47,28.36,28.37,599600.0,18.9871,18.9937,18.9204,18.927,599600.0
2009-11-16 15:15:00,28.37,28.42,28.23,28.24,1297800.0,18.927,18.9604,18.8336,18.8403,1297800.0
2009-11-16 15:20:00,28.24,28.3,28.16,28.18,1208300.0,18.8403,18.8803,18.7869,18.8003,1208300.0
2009-11-16 15:25:00,28.17,28.24,28.02,28.07,1729500.0,18.7936,18.8403,18.6935,18.7269,1729500.0
2009-11-16 15:30:00,28.07,28.12,28.0,28.0,1344500.0,18.7269,18.7602,18.6802,18.6802,1344500.0
2009-11-16 15:35:00,28.0,28.16,27.98,28.15,1638900.0,18.6802,18.7869,18.6668,18.7803,1638900.0
2009-11-16 15:40:00,28.15,28.19,28.08,28.1,1408500.0,18.7803,18.8069,18.7336,18.7469,1408500.0
2009-11-16 15:45:00,28.1,28.14,28.07,28.13,983300.0,18.7469,18.7736,18.7269,18.7669,983300.0
2009-11-16 15:50:00,28.13,28.19,28.12,28.19,1712600.0,18.7669,18.8069,18.7602,18.8069,1712600.0
2009-11-16 15:55:00,28.19,28.26,28.18,28.2,2695000.0,18.8069,18.8536,18.8003,18.8136,2695000.0
2009-11-17 09:30:00,28.19,28.2,28.0,28.11,763800.0,18.8069,18.8136,18.6802,18.7536,763800.0
2009-11-17 09:35:00,28.12,28.13,28.0,28.0,819600.0,18.7602,18.7669,18.6802,18.6802,819600.0
2009-11-17 09:40:00,28.0,28.17,27.98,28.1,685200.0,18.6802,18.7936,18.6668,18.7469,685200.0
2009-11-17 09:45:00,28.1,28.17,28.09,28.16,497000.0,18.7469,18.7936,18.7402,18.7869,497000.0
2009-11-17 09:50:00,28.14,28.19,28.08,28.1,659900.0,18.7736,18.8069,18.7336,18.7469,659900.0
2009-11-17 09:55:00,28.11,28.17,28.07,28.1,464300.0,18.7536,18.7936,18.7269,18.7469,464300.0
2009-11-17 10:00:00,28.1,28.17,28.05,28.05,478900.0,18.7469,18.7936,18.7135,18.7135,478900.0
2009-11-17 10:05:00,28.06,28.15,28.04,28.13,502500.0,18.7202,18.7803,18.7069,18.7669,502500.0
2009-11-17 10:10:00,28.14,28.27,28.12,28.27,670700.0,18.7736,18.8603,18.7602,18.8603,670700.0
2009-11-17 10:15:00,28.26,28.32,28.24,28.3,725800.0,18.8536,18.8937,18.8403,18.8803,725800.0
2009-11-17 10:20:00,28.3,28.4,28.27,28.38,733200.0,18.8803,18.947,18.8603,18.9337,733200.0
2009-11-17 10:25:00,28.38,28.39,28.19,28.34,485700.0,18.9337,18.9404,18.8069,18.907,485700.0
2009-11-17 10:30:00,28.34,28.34,28.23,28.25,571900.0,18.907,18.907,18.8336,18.847,571900.0
2009-11-17 10:35:00,28.26,28.29,28.21,28.22,495800.0,18.8536,18.8737,18.8203,18.827,495800.0
2009-11-17 10:40:00,28.22,28.22,28.09,28.12,670200.0,18.827,18.827,18.7402,18.7602,670200.0
2009-11-17 10:45:00,28.12,28.19,28.12,28.18,306100.0,18.7602,18.8069,18.7602,18.8003,306100.0
2009-11-17 10:50:00,28.17,28.19,28.1,28.19,318500.0,18.7936,18.8069,18.7469,18.8069,318500.0
2009-11-17 10:55:00,28.19,28.24,28.18,28.23,208500.0,18.8069,18.8403,18.8003,18.8336,208500.0
2009-11-17 11:00:00,28.24,28.3,28.22,28.3,317100.0,18.8403,18.8803,18.827,18.8803,317100.0
2009-11-17 11:05:00,28.3,28.34,28.28,28.33,361900.0,18.8803,18.907,18.867,18.9003,361900.0
2009-11-17 11:10:00,28.32,28.34,28.27,28.32,385600.0,18.8937,18.907,18.8603,18.8937,385600.0
2009-11-17 11:15:00,28.32,28.33,28.19,28.21,534900.0,18.8937,18.9003,18.8069,18.8203,534900.0
2009-11-17 11:20:00,28.2,28.22,28.18,28.21,382500.0,18.8136,18.827,18.8003,18.8203,382500.0
2009-11-17 11:25:00,28.21,28.25,28.2,28.23,287800.0,18.8203,18.847,18.8136,18.8336,287800.0
2009-11-17 11:30:00,28.23,28.25,28.22,28.24,235200.0,18.8336,18.847,18.827,18.8403,235200.0
2009-11-17 11:35:00,28.24,28.29,28.24,28.27,200900.0,18.8403,18.8737,18.8403,18.8603,200900.0
2009-11-17 11:40:00,28.28,28.3,28.26,28.27,175400.0,18.867,18.8803,18.8536,18.8603,175400.0
2009-11-17 11:45:00,28.26,28.27,28.2,28.2,169800.0,18.8536,18.8603,18.8136,18.8136,169800.0
2009-11-17 11:50:00,28.2,28.27,28.19,28.26,200800.0,18.8136,18.8603,18.8069,18.8536,200800.0
2009-11-17 11:55:00,28.25,28.29,28.24,28.27,128200.0,18.847,18.8737,18.8403,18.8603,128200.0
2009-11-17 12:00:00,28.27,28.28,28.22,28.24,157700.0,18.8603,18.867,18.827,18.8403,157700.0
2009-11-17 12:05:00,28.24,28.27,28.23,28.26,182500.0,18.8403,18.8603,18.8336,18.8536,182500.0
2009-11-17 12:10:00,28.26,28.34,28.25,28.33,289000.0,18.8536,18.907,18.847,18.9003,289000.0
2009-11-17 12:15:00,28.33,28.34,28.28,28.32,176500.0,18.9003,18.907,18.867,18.8937,176500.0
2009-11-17 12:20:00,28.33,28.4,28.32,28.4,281600.0,18.9003,18.947,18.8937,18.947,281600.0
2009-11-17 12:25:00,28.4,28.49,28.4,28.43,555000.0,18.947,19.0071,18.947,18.9671,555000.0
2009-11-17 12:30:00,28.43,28.44,28.37,28.43,270100.0,18.9671,18.9737,18.927,18.9671,270100.0
2009-11-17 12:35:00,28.43,28.48,28.41,28.44,197400.0,18.9671,19.0004,18.9537,18.9737,197400.0
2009-11-17 12:40:00,28.45,28.45,28.43,28.44,213800.0,18.9804,18.9804,18.9671,18.9737,213800.0
2009-11-17 12:45:00,28.44,28.44,28.41,28.41,131400.0,18.9737,18.9737,18.9537,18.9537,131400.0
2009-11-17 12:50:00,28.42,28.45,28.4,28.42,149700.0,18.9604,18.9804,18.947,18.9604,149700.0
2009-11-17 12:55:00,28.41,28.44,28.4,28.4,85500.0,18.9537,18.9737,18.947,18.947,85500.0
2009-11-17 13:00:00,28.4,28.42,28.33,28.33,343900.0,18.947,18.9604,18.9003,18.9003,343900.0
2009-11-17 13:05:00,28.33,28.39,28.33,28.37,156300.0,18.9003,18.9404,18.9003,18.927,156300.0
2009-11-17 13:10:00,28.37,28.42,28.35,28.36,254800.0,18.927,18.9604,18.9137,18.9204,254800.0
2009-11-17 13:15:00,28.35,28.4,28.34,28.37,346100.0,18.9137,18.947,18.907,18.927,346100.0
2009-11-17 13:20:00,28.37,28.39,28.34,28.35,227800.0,18.927,18.9404,18.907,18.9137,227800.0
2009-11-17 13:25:00,28.35,28.36,28.28,28.28,245000.0,18.9137,18.9204,18.867,18.867,245000.0
2009-11-17 13:30:00,28.28,28.31,28.28,28.31,117000.0,18.867,18.887,18.867,18.887,117000.0
2009-11-17 13:35:00,28.31,28.32,28.27,28.28,222000.0,18.887,18.8937,18.8603,18.867,222000.0
2009-11-17 13:40:00,28.28,28.44,28.27,28.43,497400.0,18.867,18.9737,18.8603,18.9671,497400.0
2009-11-17 13:45:00,28.42,28.43,28.36,28.41,299300.0,18.9604,18.9671,18.9204,18.9537,299300.0
2009-11-17 13:50:00,28.41,28.42,28.38,28.39,134100.0,18.9537,18.9604,18.9337,18.9404,134100.0
2009-11-17 13:55:00,28.39,28.41,28.37,28.4,199700.0,18.9404,18.9537,18.927,18.947,199700.0
2009-11-17 14:00:00,28.4,28.4,28.35,28.36,151700.0,18.947,18.947,18.9137,18.9204,151700.0
2009-11-17 14:05:00,28.35,28.36,28.33,28.35,140600.0,18.9137,18.9204,18.9003,18.9137,140600.0
2009-11-17 14:10:00,28.36,28.37,28.32,28.37,209000.0,18.9204,18.927,18.8937,18.927,209000.0
2009-11-17 14:15:00,28.37,28.4,28.36,28.39,121400.0,18.927,18.947,18.9204,18.9404,121400.0
2009-11-17 14:20:00,28.39,28.4,28.31,28.31,241400.0,18.9404,18.947,18.887,18.887,241400.0
2009-11-17 14:25:00,28.32,28.35,28.32,28.33,148500.0,18.8937,18.9137,18.8937,18.9003,148500.0
2009-11-17 14:30:00,28.33,28.33,28.29,28.29,221300.0,18.9003,18.9003,18.8737,18.8737,221300.0
2009-11-17 14:35:00,28.29,28.31,28.25,28.27,286500.0,18.8737,18.887,18.847,18.8603,286500.0
2009-11-17 14:40:00,28.27,28.32,28.26,28.3,288200.0,18.8603,18.8937,18.8536,18.8803,288200.0
2009-11-17 14:45:00,28.31,28.31,28.25,28.27,160300.0,18.887,18.887,18.847,18.8603,160300.0
2009-11-17 14:50:00,28.27,28.27,28.2,28.23,487500.0,18.8603,18.8603,18.8136,18.8336,487500.0
2009-11-17 14:55:00,28.23,28.26,28.17,28.26,316600.0,18.8336,18.8536,18.7936,18.8536,316600.0
2009-11-17 15:00:00,28.26,28.3,28.25,28.29,289700.0,18.8536,18.8803,18.847,18.8737,289700.0
2009-11-17 15:05:00,28.29,28.33,28.28,28.3,636800.0,18.8737,18.9003,18.867,18.8803,636800.0
2009-11-17 15:10:00,28.3,28.31,28.27,28.29,175700.0,18.8803,18.887,18.8603,18.8737,175700.0
2009-11-17 15:15:00,28.3,28.31,28.26,28.29,213700.0,18.8803,18.887,18.8536,18.8737,213700.0
2009-11-17 15:20:00,28.29,28.34,28.28,28.31,452000.0,18.8737,18.907,18.867,18.887,452000.0
2009-11-17 15:25:00,28.31,28.33,28.27,28.27,255100.0,18.887,18.9003,18.8603,18.8603,255100.0
2009-11-17 15:30:00,28.28,28.34,28.27,28.3,285300.0,18.867,18.907,18.8603,18.8803,285300.0
2009-11-17 15:35:00,28.3,28.32,28.26,28.29,361800.0,18.8803,18.8937,18.8536,18.8737,361800.0
2009-11-17 15:40:00,28.3,28.36,28.29,28.36,498100.0,18.8803,18.9204,18.8737,18.9204,498100.0
2009-11-17 15:45:00,28.36,28.43,28.35,28.43,602100.0,18.9204,18.9671,18.9137,18.9671,602100.0
2009-11-17 15:50:00,28.43,28.48,28.39,28.4,783000.0,18.9671,19.0004,18.9404,18.947,783000.0
2009-11-17 15:55:00,28.4,28.42,28.37,28.38,1340000.0,18.947,18.9604,18.927,18.9337,1340000.0
2009-11-18 09:30:00,28.29,28.44,28.27,28.4,517200.0,18.8737,18.9737,18.8603,18.947,517200.0
2009-11-18 09:35:00,28.39,28.59,28.35,28.58,549300.0,18.9404,19.0738,18.9137,19.0671,549300.0
2009-11-18 09:40:00,28.58,28.7,28.53,28.69,720900.0,19.0671,19.1472,19.0338,19.1405,720900.0
2009-11-18 09:45:00,28.68,28.7,28.54,28.55,581500.0,19.1338,19.1472,19.0404,19.0471,581500.0
2009-11-18 09:50:00,28.54,28.56,28.4,28.51,776900.0,19.0404,19.0538,18.947,19.0204,776900.0
2009-11-18 09:55:00,28.5,28.57,28.47,28.54,424600.0,19.0138,19.0605,18.9937,19.0404,424600.0
2009-11-18 10:00:00,28.54,28.59,28.52,28.58,460000.0,19.0404,19.0738,19.0271,19.0671,460000.0
2009-11-18 10:05:00,28.58,28.68,28.56,28.61,727300.0,19.0671,19.1338,19.0538,19.0871,727300.0
2009-11-18 10:10:00,28.61,28.65,28.51,28.51,501600.0,19.0871,19.1138,19.0204,19.0204,501600.0
2009-11-18 10:15:00,28.51,28.64,28.49,28.64,401100.0,19.0204,19.1072,19.0071,19.1072,401100.0
2009-11-18 10:20:00,28.63,28.67,28.6,28.62,464700.0,19.1005,19.1272,19.0805,19.0938,464700.0
2009-11-18 10:25:00,28.61,28.68,28.61,28.66,344400.0,19.0871,19.1338,19.0871,19.1205,344400.0
2009-11-18 10:30:00,28.67,28.74,28.62,28.7,517100.0,19.1272,19.1739,19.0938,19.1472,517100.0
2009-11-18 10:35:00,28.71,28.79,28.7,28.79,486300.0,19.1539,19.2072,19.1472,19.2072,486300.0
2009-11-18 10:40:00,28.79,28.92,28.78,28.9,1245900.0,19.2072,19.294,19.2006,19.2806,1245900.0
2009-11-18 10:45:00,28.9,28.93,28.83,28.86,428800.0,19.2806,19.3006,19.2339,19.2539,428800.0
2009-11-18 10:50:00,28.85,28.88,28.83,28.85,304300.0,19.2473,19.2673,19.2339,19.2473,304300.0
2009-11-18 10:55:00,28.84,28.89,28.82,28.86,385500.0,19.2406,19.274,19.2273,19.2539,385500.0
2009-11-18 11:00:00,28.86,28.92,28.85,28.9,384300.0,19.2539,19.294,19.2473,19.2806,384300.0
2009-11-18 11:05:00,28.9,28.91,28.82,28.87,395400.0,19.2806,19.2873,19.2273,19.2606,395400.0
2009-11-18 11:10:00,28.87,28.89,28.8,28.82,326300.0,19.2606,19.274,19.2139,19.2273,326300.0
2009-11-18 11:15:00,28.82,28.86,28.8,28.81,252400.0,19.2273,19.2539,19.2139,19.2206,252400.0
2009-11-18 11:20:00,28.8,28.85,28.8,28.8,281500.0,19.2139,19.2473,19.2139,19.2139,281500.0
2009-11-18 11:25:00,28.8,28.83,28.8,28.8,123900.0,19.2139,19.2339,19.2139,19.2139,123900.0
2009-11-18 11:30:00,28.81,28.81,28.75,28.76,251700.0,19.2206,19.2206,19.1805,19.1872,251700.0
2009-11-18 11:35:00,28.77,28.79,28.74,28.79,256300.0,19.1939,19.2072,19.1739,19.2072,256300.0
2009-11-18 11:40:00,28.78,28.85,28.78,28.84,219400.0,19.2006,19.2473,19.2006,19.2406,219400.0
2009-11-18 11:45:00,28.83,28.85,28.81,28.81,174800.0,19.2339,19.2473,19.2206,19.2206,174800.0
2009-11-18 11:50:00,28.82,28.84,28.81,28.82,192800.0,19.2273,19.2406,19.2206,19.2273,192800.0
2009-11-18 11:55:00,28.82,28.84,28.81,28.84,156500.0,19.2273,19.2406,19.2206,19.2406,156500.0
2009-11-18 12:00:00,28.83,28.84,28.74,28.78,235000.0,19.2339,19.2406,19.1739,19.2006,235000.0
2009-11-18 12:05:00,28.78,28.85,28.78,28.83,243200.0,19.2006,19.2473,19.2006,19.2339,243200.0
2009-11-18 12:10:00,28.83,28.88,28.83,28.84,208400.0,19.2339,19.2673,19.2339,19.2406,208400.0
2009-11-18 12:15:00,28.84,28.84,28.75,28.76,223000.0,19.2406,19.2406,19.1805,19.1872,223000.0
2009-11-18 12:20:00,28.75,28.8,28.75,28.78,211700.0,19.1805,19.2139,19.1805,19.2006,211700.0
2009-11-18 12:25:00,28.78,28.79,28.75,28.78,131600.0,19.2006,19.2072,19.1805,19.2006,131600.0
2009-11-18 12:30:00,28.78,28.83,28.76,28.81,181700.0,19.2006,19.2339,19.1872,19.2206,181700.0
2009-11-18 12:35:00,28.82,28.84,28.78,28.82,184000.0,19.2273,19.2406,19.2006,19.2273,184000.0
2009-11-18 12:40:00,28.82,28.82,28.77,28.81,178300.0,19.2273,19.2273,19.1939,19.2206,178300.0
2009-11-18 12:45:00,28.82,28.82,28.75,28.76,207200.0,19.2273,19.2273,19.1805,19.1872,207200.0
2009-11-18 12:50:00,28.76,28.77,28.75,28.75,134700.0,19.1872,19.1939,19.1805,19.1805,134700.0
2009-11-18 12:55:00,28.75,28.76,28.66,28.67,364900.0,19.1805,19.1872,19.1205,19.1272,364900.0
2009-11-18 13:00:00,28.67,28.69,28.64,28.66,367300.0,19.1272,19.1405,19.1072,19.1205,367300.0
2009-11-18 13:05:00,28.66,28.71,28.65,28.7,151600.0,19.1205,19.1539,19.1138,19.1472,151600.0
2009-11-18 13:10:00,28.7,28.74,28.69,28.72,219400.0,19.1472,19.1739,19.1405,19.1605,219400.0
2009-11-18 13:15:00,28.72,28.72,28.65,28.66,215300.0,19.1605,19.1605,19.1138,19.1205,215300.0
2009-11-18 13:20:00,28.67,28.68,28.61,28.64,267100.0,19.1272,19.1338,19.0871,19.1072,267100.0
2009-11-18 13:25:00,28.65,28.68,28.62,28.65,251900.0,19.1138,19.1338,19.0938,19.1138,251900.0
2009-11-18 13:30:00,28.66,28.72,28.66,28.67,203300.0,19.1205,19.1605,19.1205,19.1272,203300.0
2009-11-18 13:35:00,28.67,28.69,28.65,28.69,160100.0,19.1272,19.1405,19.1138,19.1405,160100.0
2009-11-18 13:40:00,28.69,28.73,28.68,28.68,233100.0,19.1405,19.1672,19.1338,19.1338,233100.0
2009-11-18 13:45:00,28.68,28.69,28.63,28.65,207100.0,19.1338,19.1405,19.1005,19.1138,207100.0
2009-11-18 13:50:00,28.66,28.66,28.59,28.59,308300.0,19.1205,19.1205,19.0738,19.0738,308300.0
2009-11-18 13:55:00,28.6,28.61,28.58,28.6,204100.0,19.0805,19.0871,19.0671,19.0805,204100.0
2009-11-18 14:00:00,28.61,28.61,28.58,28.58,116400.0,19.0871,19.0871,19.0671,19.0671,116400.0
2009-11-18 14:05:00,28.59,28.66,28.58,28.63,263200.0,19.0738,19.1205,19.0671,19.1005,263200.0
2009-11-18 14:10:00,28.64,28.66,28.62,28.65,128500.0,19.1072,19.1205,19.0938,19.1138,128500.0
2009-11-18 14:15:00,28.65,28.71,28.64,28.65,320500.0,19.1138,19.1539,19.1072,19.1138,320500.0
2009-11-18 14:20:00,28.66,28.69,28.63,28.69,192100.0,19.1205,19.1405,19.1005,19.1405,192100.0
2009-11-18 14:25:00,28.69,28.7,28.66,28.69,183100.0,19.1405,19.1472,19.1205,19.1405,183100.0
2009-11-18 14:30:00,28.7,28.7,28.65,28.65,120600.0,19.1472,19.1472,19.1138,19.1138,120600.0
2009-11-18 14:35:00,28.66,28.69,28.65,28.68,92500.0,19.1205,19.1405,19.1138,19.1338,92500.0
2009-11-18 14:40:00,28.69,28.72,28.67,28.67,120200.0,19.1405,19.1605,19.1272,19.1272,120200.0
2009-11-18 14:45:00,28.68,28.68,28.64,28.66,154800.0,19.1338,19.1338,19.1072,19.1205,154800.0
2009-11-18 14:50:00,28.66,28.7,28.63,28.63,245000.0,19.1205,19.1472,19.1005,19.1005,245000.0
2009-11-18 14:55:00,28.64,28.64,28.6,28.64,325100.0,19.1072,19.1072,19.0805,19.1072,325100.0
2009-11-18 15:00:00,28.64,28.67,28.63,28.64,195500.0,19.1072,19.1272,19.1005,19.1072,195500.0
2009-11-18 15:05:00,28.64,28.69,28.63,28.65,192400.0,19.1072,19.1405,19.1005,19.1138,192400.0
2009-11-18 15:10:00,28.66,28.7,28.63,28.69,404000.0,19.1205,19.1472,19.1005,19.1405,404000.0
2009-11-18 15:15:00,28.7,28.75,28.68,28.71,311500.0,19.1472,19.1805,19.1338,19.1539,311500.0
2009-11-18 15:20:00,28.7,28.73,28.68,28.73,173800.0,19.1472,19.1672,19.1338,19.1672,173800.0
2009-11-18 15:25:00,28.73,28.74,28.71,28.72,227500.0,19.1672,19.1739,19.1539,19.1605,227500.0
2009-11-18 15:30:00,28.72,28.72,28.66,28.7,424500.0,19.1605,19.1605,19.1205,19.1472,424500.0
2009-11-18 15:35:00,28.7,28.77,28.7,28.74,370800.0,19.1472,19.1939,19.1472,19.1739,370800.0
2009-11-18 15:40:00,28.73,28.79,28.73,28.79,446100.0,19.1672,19.2072,19.1672,19.2072,446100.0
2009-11-18 15:45:00,28.79,28.79,28.68,28.73,584000.0,19.2072,19.2072,19.1338,19.1672,584000.0
2009-11-18 15:50:00,28.73,28.79,28.72,28.78,701400.0,19.1672,19.2072,19.1605,19.2006,701400.0
2009-11-18 15:55:00,28.79,28.9,28.77,28.85,1829000.0,19.2072,19.2806,19.1939,19.2473,1829000.0
2009-11-19 09:30:00,28.62,28.63,28.47,28.48,867400.0,19.0938,19.1005,18.9937,19.0004,867400.0
2009-11-19 09:35:00,28.48,28.53,28.42,28.48,755200.0,19.0004,19.0338,18.9604,19.0004,755200.0
2009-11-19 09:40:00,28.47,28.51,28.33,28.43,850700.0,18.9937,19.0204,18.9003,18.9671,850700.0
2009-11-19 09:45:00,28.43,28.47,28.36,28.45,974300.0,18.9671,18.9937,18.9204,18.9804,974300.0
2009-11-19 09:50:00,28.45,28.48,28.35,28.43,683400.0,18.9804,19.0004,18.9137,18.9671,683400.0
2009-11-19 09:55:00,28.43,28.49,28.41,28.42,475200.0,18.9671,19.0071,18.9537,18.9604,475200.0
2009-11-19 10:00:00,28.42,28.46,28.31,28.35,741500.0,18.9604,18.9871,18.887,18.9137,741500.0
2009-11-19 10:05:00,28.35,28.37,28.31,28.35,424000.0,18.9137,18.927,18.887,18.9137,424000.0
2009-11-19 10:10:00,28.36,28.4,28.32,28.32,380100.0,18.9204,18.947,18.8937,18.8937,380100.0
2009-11-19 10:15:00,28.32,28.33,28.24,28.25,555500.0,18.8937,18.9003,18.8403,18.847,555500.0
2009-11-19 10:20:00,28.24,28.38,28.24,28.36,389100.0,18.8403,18.9337,18.8403,18.9204,389100.0
2009-11-19 10:25:00,28.35,28.38,28.3,28.31,213000.0,18.9137,18.9337,18.8803,18.887,213000.0
2009-11-19 10:30:00,28.3,28.33,28.26,28.3,337300.0,18.8803,18.9003,18.8536,18.8803,337300.0
2009-11-19 10:35:00,28.31,28.36,28.29,28.31,273000.0,18.887,18.9204,18.8737,18.887,273000.0
2009-11-19 10:40:00,28.3,28.31,28.22,28.24,487700.0,18.8803,18.887,18.827,18.8403,487700.0
2009-11-19 10:45:00,28.24,28.25,28.15,28.18,320900.0,18.8403,18.847,18.7803,18.8003,320900.0
2009-11-19 10:50:00,28.19,28.25,28.14,28.25,271100.0,18.8069,18.847,18.7736,18.847,271100.0
2009-11-19 10:55:00,28.24,28.26,28.21,28.22,276300.0,18.8403,18.8536,18.8203,18.827,276300.0
2009-11-19 11:00:00,28.22,28.24,28.19,28.21,197100.0,18.827,18.8403,18.8069,18.8203,197100.0
2009-11-19 11:05:00,28.22,28.26,28.19,28.21,405400.0,18.827,18.8536,18.8069,18.8203,405400.0
2009-11-19 11:10:00,28.22,28.25,28.2,28.24,227800.0,18.827,18.847,18.8136,18.8403,227800.0
2009-11-19 11:15:00,28.24,28.3,28.24,28.28,228100.0,18.8403,18.8803,18.8403,18.867,228100.0
2009-11-19 11:20:00,28.28,28.28,28.21,28.22,206700.0,18.867,18.867,18.8203,18.827,206700.0
2009-11-19 11:25:00,28.21,28.3,28.21,28.29,182400.0,18.8203,18.8803,18.8203,18.8737,182400.0
2009-11-19 11:30:00,28.29,28.3,28.27,28.3,174500.0,18.8737,18.8803,18.8603,18.8803,174500.0
2009-11-19 11:35:00,28.3,28.3,28.25,28.28,120800.0,18.8803,18.8803,18.847,18.867,120800.0
2009-11-19 11:40:00,28.28,28.34,28.28,28.31,121700.0,18.867,18.907,18.867,18.887,121700.0
2009-11-19 11:45:00,28.32,28.32,28.28,28.29,148100.0,18.8937,18.8937,18.867,18.8737,148100.0
2009-11-19 11:50:00,28.29,28.35,28.29,28.35,103500.0,18.8737,18.9137,18.8737,18.9137,103500.0
2009-11-19 11:55:00,28.35,28.41,28.34,28.38,308600.0,18.9137,18.9537,18.907,18.9337,308600.0
2009-11-19 12:00:00,28.39,28.39,28.35,28.35,260900.0,18.9404,18.9404,18.9137,18.9137,260900.0
2009-11-19 12:05:00,28.35,28.42,28.34,28.39,205900.0,18.9137,18.9604,18.907,18.9404,205900.0
2009-11-19 12:10:00,28.4,28.4,28.34,28.36,178500.0,18.947,18.947,18.907,18.9204,178500.0
2009-11-19 12:15:00,28.36,28.37,28.33,28.36,91400.0,18.9204,18.927,18.9003,18.9204,91400.0
2009-11-19 12:20:00,28.36,28.38,28.32,28.32,162300.0,18.9204,18.9337,18.8937,18.8937,162300.0
2009-11-19 12:25:00,28.33,28.37,28.32,28.37,165500.0,18.9003,18.927,18.8937,18.927,165500.0
2009-11-19 12:30:00,28.37,28.47,28.37,28.43,415700.0,18.927,18.9937,18.927,18.9671,415700.0
2009-11-19 12:35:00,28.43,28.46,28.42,28.43,174400.0,18.9671,18.9871,18.9604,18.9671,174400.0
2009-11-19 12:40:00,28.44,28.48,28.43,28.43,304800.0,18.9737,19.0004,18.9671,18.9671,304800.0
2009-11-19 12:45:00,28.44,28.45,28.42,28.44,252400.0,18.9737,18.9804,18.9604,18.9737,252400.0
2009-11-19 12:50:00,28.44,28.44,28.41,28.42,321600.0,18.9737,18.9737,18.9537,18.9604,321600.0
2009-11-19 12:55:00,28.42,28.45,28.41,28.42,192900.0,18.9604,18.9804,18.9537,18.9604,192900.0
2009-11-19 13:00:00,28.43,28.43,28.41,28.42,109300.0,18.9671,18.9671,18.9537,18.9604,109300.0
2009-11-19 13:05:00,28.42,28.45,28.41,28.42,134700.0,18.9604,18.9804,18.9537,18.9604,134700.0
2009-11-19 13:10:00,28.42,28.42,28.31,28.32,415400.0,18.9604,18.9604,18.887,18.8937,415400.0
2009-11-19 13:15:00,28.31,28.45,28.3,28.3,261400.0,18.887,18.9804,18.8803,18.8803,261400.0
2009-11-19 13:20:00,28.31,28.37,28.3,28.37,163800.0,18.887,18.927,18.8803,18.927,163800.0
2009-11-19 13:25:00,28.37,28.37,28.35,28.35,87900.0,18.927,18.927,18.9137,18.9137,87900.0
2009-11-19 13:30:00,28.35,28.38,28.35,28.37,101800.0,18.9137,18.9337,18.9137,18.927,101800.0
2009-11-19 13:35:00,28.36,28.44,28.36,28.43,218800.0,18.9204,18.9737,18.9204,18.9671,218800.0
2009-11-19 13:40:00,28.43,28.44,28.4,28.41,188800.0,18.9671,18.9737,18.947,18.9537,188800.0
2009-11-19 13:45:00,28.4,28.41,28.38,28.4,156100.0,18.947,18.9537,18.9337,18.947,156100.0
2009-11-19 13:50:00,28.4,28.4,28.37,28.37,188900.0,18.947,18.947,18.927,18.927,188900.0
2009-11-19 13:55:00,28.38,28.38,28.34,28.36,233500.0,18.9337,18.9337,18.907,18.9204,233500.0
2009-11-19 14:00:00,28.36,28.37,28.35,28.35,197500.0,18.9204,18.927,18.9137,18.9137,197500.0
2009-11-19 14:05:00,28.35,28.35,28.26,28.28,474400.0,18.9137,18.9137,18.8536,18.867,474400.0
2009-11-19 14:10:00,28.28,28.29,28.25,28.26,419200.0,18.867,18.8737,18.847,18.8536,419200.0
2009-11-19 14:15:00,28.26,28.26,28.22,28.23,252600.0,18.8536,18.8536,18.827,18.8336,252600.0
2009-11-19 14:20:00,28.22,28.32,28.22,28.3,285400.0,18.827,18.8937,18.827,18.8803,285400.0
2009-11-19 14:25:00,28.32,28.35,28.3,28.32,256900.0,18.8937,18.9137,18.8803,18.8937,256900.0
2009-11-19 14:30:00,28.31,28.33,28.29,28.3,251700.0,18.887,18.9003,18.8737,18.8803,251700.0
2009-11-19 14:35:00,28.3,28.32,28.28,28.32,163500.0,18.8803,18.8937,18.867,18.8937,163500.0
2009-11-19 14:40:00,28.31,28.41,28.31,28.39,324500.0,18.887,18.9537,18.887,18.9404,324500.0
2009-11-19 14:45:00,28.38,28.38,28.32,28.34,226400.0,18.9337,18.9337,18.8937,18.907,226400.0
2009-11-19 14:50:00,28.34,28.39,28.32,28.38,286800.0,18.907,18.9404,18.8937,18.9337,286800.0
2009-11-19 14:55:00,28.37,28.4,28.36,28.36,182100.0,18.927,18.947,18.9204,18.9204,182100.0
2009-11-19 15:00:00,28.36,28.36,28.3,28.3,325900.0,18.9204,18.9204,18.8803,18.8803,325900.0
2009-11-19 15:05:00,28.3,28.35,28.28,28.34,213700.0,18.8803,18.9137,18.867,18.907,213700.0
2009-11-19 15:10:00,28.34,28.37,28.29,28.3,248700.0,18.907,18.927,18.8737,18.8803,248700.0
2009-11-19 15:15:00,28.29,28.4,28.29,28.37,438900.0,18.8737,18.947,18.8737,18.927,438900.0
2009-11-19 15:20:00,28.37,28.39,28.34,28.38,208000.0,18.927,18.9404,18.907,18.9337,208000.0
2009-11-19 15:25:00,28.39,28.39,28.31,28.32,358300.0,18.9404,18.9404,18.887,18.8937,358300.0
2009-11-19 15:30:00,28.32,28.33,28.26,28.29,547200.0,18.8937,18.9003,18.8536,18.8737,547200.0
2009-11-19 15:35:00,28.3,28.33,28.28,28.31,534800.0,18.8803,18.9003,18.867,18.887,534800.0
2009-11-19 15:40:00,28.31,28.45,28.29,28.41,650100.0,18.887,18.9804,18.8737,18.9537,650100.0
2009-11-19 15:45:00,28.42,28.45,28.35,28.38,879300.0,18.9604,18.9804,18.9137,18.9337,879300.0
2009-11-19 15:50:00,28.39,28.4,28.29,28.31,1513500.0,18.9404,18.947,18.8737,18.887,1513500.0
2009-11-19 15:55:00,28.32,28.36,28.28,28.34,2120100.0,18.8937,18.9204,18.867,18.907,2120100.0
2009-11-20 09:30:00,28.21,28.24,28.05,28.06,4530300.0,18.8203,18.8403,18.7135,18.7202,4530300.0
2009-11-20 09:35:00,28.05,28.25,28.03,28.22,783500.0,18.7135,18.847,18.7002,18.827,783500.0
2009-11-20 09:40:00,28.22,28.28,28.16,28.16,858400.0,18.827,18.867,18.7869,18.7869,858400.0
2009-11-20 09:45:00,28.16,28.21,28.15,28.17,715800.0,18.7869,18.8203,18.7803,18.7936,715800.0
2009-11-20 09:50:00,28.16,28.24,28.07,28.11,645500.0,18.7869,18.8403,18.7269,18.7536,645500.0
2009-11-20 09:55:00,28.11,28.18,28.11,28.18,755200.0,18.7536,18.8003,18.7536,18.8003,755200.0
2009-11-20 10:00:00,28.17,28.18,28.07,28.08,609900.0,18.7936,18.8003,18.7269,18.7336,609900.0
2009-11-20 10:05:00,28.08,28.08,27.95,28.0,1118900.0,18.7336,18.7336,18.6468,18.6802,1118900.0
2009-11-20 10:10:00,27.99,28.02,27.96,28.0,1069800.0,18.6735,18.6935,18.6535,18.6802,1069800.0
2009-11-20 10:15:00,28.0,28.01,27.95,28.0,454600.0,18.6802,18.6869,18.6468,18.6802,454600.0
2009-11-20 10:20:00,27.99,28.01,27.93,27.96,555600.0,18.6735,18.6869,18.6335,18.6535,555600.0
2009-11-20 10:25:00,27.97,27.99,27.95,27.97,540800.0,18.6602,18.6735,18.6468,18.6602,540800.0
2009-11-20 10:30:00,27.97,27.98,27.91,27.92,772500.0,18.6602,18.6668,18.6201,18.6268,772500.0
2009-11-20 10:35:00,27.92,27.93,27.86,27.89,579000.0,18.6268,18.6335,18.5868,18.6068,579000.0
2009-11-20 10:40:00,27.88,27.9,27.77,27.78,617800.0,18.6001,18.6135,18.5267,18.5334,617800.0
2009-11-20 10:45:00,27.79,27.83,27.73,27.78,824000.0,18.5401,18.5668,18.5001,18.5334,824000.0
2009-11-20 10:50:00,27.78,27.78,27.74,27.75,528500.0,18.5334,18.5334,18.5067,18.5134,528500.0
2009-11-20 10:55:00,27.75,27.78,27.72,27.75,671500.0,18.5134,18.5334,18.4934,18.5134,671500.0
2009-11-20 11:00:00,27.75,27.82,27.74,27.81,651200.0,18.5134,18.5601,18.5067,18.5534,651200.0
2009-11-20 11:05:00,27.81,27.86,27.75,27.77,642300.0,18.5534,18.5868,18.5134,18.5267,642300.0
2009-11-20 11:10:00,27.77,27.77,27.72,27.74,535500.0,18.5267,18.5267,18.4934,18.5067,535500.0
2009-11-20 11:15:00,27.74,27.74,27.66,27.72,609100.0,18.5067,18.5067,18.4534,18.4934,609100.0
2009-11-20 11:20:00,27.72,27.78,27.68,27.76,573400.0,18.4934,18.5334,18.4667,18.5201,573400.0
2009-11-20 11:25:00,27.76,27.81,27.74,27.8,790100.0,18.5201,18.5534,18.5067,18.5468,790100.0
2009-11-20 11:30:00,27.8,27.8,27.78,27.8,384300.0,18.5468,18.5468,18.5334,18.5468,384300.0
2009-11-20 11:35:00,27.8,27.81,27.77,27.79,661400.0,18.5468,18.5534,18.5267,18.5401,661400.0
2009-11-20 11:40:00,27.8,27.81,27.76,27.77,564700.0,18.5468,18.5534,18.5201,18.5267,564700.0
2009-11-20 11:45:00,27.76,27.89,27.76,27.87,574600.0,18.5201,18.6068,18.5201,18.5935,574600.0
2009-11-20 11:50:00,27.87,27.9,27.84,27.85,3310500.0,18.5935,18.6135,18.5734,18.5801,3310500.0
2009-11-20 11:55:00,27.85,27.86,27.79,27.8,306900.0,18.5801,18.5868,18.5401,18.5468,306900.0
2009-11-20 12:00:00,27.79,27.81,27.75,27.78,362300.0,18.5401,18.5534,18.5134,18.5334,362300.0
2009-11-20 12:05:00,27.77,27.82,27.77,27.82,266600.0,18.5267,18.5601,18.5267,18.5601,266600.0
2009-11-20 12:10:00,27.82,27.86,27.81,27.85,200800.0,18.5601,18.5868,18.5534,18.5801,200800.0
2009-11-20 12:15:00,27.84,27.86,27.83,27.83,131800.0,18.5734,18.5868,18.5668,18.5668,131800.0
2009-11-20 12:20:00,27.83,27.87,27.83,27.86,191900.0,18.5668,18.5935,18.5668,18.5868,191900.0
2009-11-20 12:25:00,27.86,27.87,27.82,27.84,153000.0,18.5868,18.5935,18.5601,18.5734,153000.0
2009-11-20 12:30:00,27.84,27.85,27.81,27.81,206100.0,18.5734,18.5801,18.5534,18.5534,206100.0
2009-11-20 12:35:00,27.82,27.83,27.77,27.77,430500.0,18.5601,18.5668,18.5267,18.5267,430500.0
2009-11-20 12:40:00,27.78,27.82,27.77,27.77,425400.0,18.5334,18.5601,18.5267,18.5267,425400.0
2009-11-20 12:45:00,27.77,27.78,27.75,27.76,125400.0,18.5267,18.5334,18.5134,18.5201,125400.0
2009-11-20 12:50:00,27.77,27.77,27.74,27.77,184300.0,18.5267,18.5267,18.5067,18.5267,184300.0
2009-11-20 12:55:00,27.77,27.79,27.76,27.77,143100.0,18.5267,18.5401,18.5201,18.5267,143100.0
2009-11-20 13:00:00,27.77,27.82,27.76,27.81,184000.0,18.5267,18.5601,18.5201,18.5534,184000.0
2009-11-20 13:05:00,27.81,27.84,27.8,27.81,129200.0,18.5534,18.5734,18.5468,18.5534,129200.0
2009-11-20 13:10:00,27.82,27.83,27.81,27.83,97400.0,18.5601,18.5668,18.5534,18.5668,97400.0
2009-11-20 13:15:00,27.82,27.83,27.79,27.8,145400.0,18.5601,18.5668,18.5401,18.5468,145400.0
2009-11-20 13:20:00,27.79,27.8,27.78,27.78,82200.0,18.5401,18.5468,18.5334,18.5334,82200.0
2009-11-20 13:25:00,27.78,27.79,27.75,27.76,139400.0,18.5334,18.5401,18.5134,18.5201,139400.0
2009-11-20 13:30:00,27.76,27.79,27.76,27.77,118600.0,18.5201,18.5401,18.5201,18.5267,118600.0
2009-11-20 13:35:00,27.77,27.8,27.76,27.79,128300.0,18.5267,18.5468,18.5201,18.5401,128300.0
2009-11-20 13:40:00,27.8,27.81,27.77,27.81,165900.0,18.5468,18.5534,18.5267,18.5534,165900.0
2009-11-20 13:45:00,27.81,27.93,27.8,27.89,508400.0,18.5534,18.6335,18.5468,18.6068,508400.0
2009-11-20 13:50:00,27.9,27.9,27.86,27.87,200500.0,18.6135,18.6135,18.5868,18.5935,200500.0
2009-11-20 13:55:00,27.87,27.9,27.87,27.9,150000.0,18.5935,18.6135,18.5935,18.6135,150000.0
2009-11-20 14:00:00,27.9,27.9,27.88,27.89,148700.0,18.6135,18.6135,18.6001,18.6068,148700.0
2009-11-20 14:05:00,27.9,27.9,27.84,27.88,360700.0,18.6135,18.6135,18.5734,18.6001,360700.0
2009-11-20 14:10:00,27.88,27.89,27.86,27.88,108600.0,18.6001,18.6068,18.5868,18.6001,108600.0
2009-11-20 14:15:00,27.88,27.89,27.85,27.86,155700.0,18.6001,18.6068,18.5801,18.5868,155700.0
2009-11-20 14:20:00,27.86,27.86,27.84,27.84,96600.0,18.5868,18.5868,18.5734,18.5734,96600.0
2009-11-20 14:25:00,27.85,27.87,27.84,27.87,139100.0,18.5801,18.5935,18.5734,18.5935,139100.0
2009-11-20 14:30:00,27.87,27.9,27.86,27.88,215800.0,18.5935,18.6135,18.5868,18.6001,215800.0
2009-11-20 14:35:00,27.89,27.92,27.81,27.91,685600.0,18.6068,18.6268,18.5534,18.6201,685600.0
2009-11-20 14:40:00,27.91,27.93,27.88,27.88,311500.0,18.6201,18.6335,18.6001,18.6001,311500.0
2009-11-20 14:45:00,27.88,27.89,27.85,27.86,262600.0,18.6001,18.6068,18.5801,18.5868,262600.0
2009-11-20 14:50:00,27.87,27.89,27.86,27.86,113500.0,18.5935,18.6068,18.5868,18.5868,113500.0
2009-11-20 14:55:00,27.86,27.88,27.84,27.87,210200.0,18.5868,18.6001,18.5734,18.5935,210200.0
2009-11-20 15:00:00,27.86,27.89,27.86,27.89,242100.0,18.5868,18.6068,18.5868,18.6068,242100.0
2009-11-20 15:05:00,27.89,27.9,27.86,27.9,157300.0,18.6068,18.6135,18.5868,18.6135,157300.0
2009-11-20 15:10:00,27.89,27.91,27.88,27.88,200900.0,18.6068,18.6201,18.6001,18.6001,200900.0
2009-11-20 15:15:00,27.88,27.89,27.86,27.89,173500.0,18.6001,18.6068,18.5868,18.6068,173500.0
2009-11-20 15:20:00,27.89,27.93,27.88,27.93,270900.0,18.6068,18.6335,18.6001,18.6335,270900.0
2009-11-20 15:25:00,27.93,27.93,27.9,27.92,217600.0,18.6335,18.6335,18.6135,18.6268,217600.0
2009-11-20 15:30:00,27.92,27.95,27.91,27.95,386200.0,18.6268,18.6468,18.6201,18.6468,386200.0
2009-11-20 15:35:00,27.95,27.99,27.94,27.95,367900.0,18.6468,18.6735,18.6402,18.6468,367900.0
2009-11-20 15:40:00,27.95,28.0,27.93,28.0,584700.0,18.6468,18.6802,18.6335,18.6802,584700.0
2009-11-20 15:45:00,27.99,28.0,27.91,27.93,578900.0,18.6735,18.6802,18.6201,18.6335,578900.0
2009-11-20 15:50:00,27.93,27.95,27.9,27.91,903800.0,18.6335,18.6468,18.6135,18.6201,903800.0
2009-11-20 15:55:00,27.91,27.94,27.87,27.87,2014200.0,18.6201,18.6402,18.5935,18.5935,2014200.0
2009-11-23 09:30:00,28.25,28.35,28.12,28.16,1632100.0,18.847,18.9137,18.7602,18.7869,1632100.0
2009-11-23 09:35:00,28.17,28.17,28.06,28.07,1120300.0,18.7936,18.7936,18.7202,18.7269,1120300.0
2009-11-23 09:40:00,28.08,28.13,28.0,28.02,833700.0,18.7336,18.7669,18.6802,18.6935,833700.0
2009-11-23 09:45:00,28.02,28.08,27.97,27.98,849300.0,18.6935,18.7336,18.6602,18.6668,849300.0
2009-11-23 09:50:00,27.97,28.01,27.97,28.0,910500.0,18.6602,18.6869,18.6602,18.6802,910500.0
2009-11-23 09:55:00,28.0,28.07,27.97,28.05,653700.0,18.6802,18.7269,18.6602,18.7135,653700.0
2009-11-23 10:00:00,28.04,28.17,27.98,28.14,1268300.0,18.7069,18.7936,18.6668,18.7736,1268300.0
2009-11-23 10:05:00,28.13,28.22,28.12,28.2,745100.0,18.7669,18.827,18.7602,18.8136,745100.0
2009-11-23 10:10:00,28.21,28.24,28.18,28.21,781700.0,18.8203,18.8403,18.8003,18.8203,781700.0
2009-11-23 10:15:00,28.21,28.24,28.16,28.18,476500.0,18.8203,18.8403,18.7869,18.8003,476500.0
2009-11-23 10:20:00,28.18,28.24,28.16,28.19,531600.0,18.8003,18.8403,18.7869,18.8069,531600.0
2009-11-23 10:25:00,28.2,28.21,28.16,28.2,588900.0,18.8136,18.8203,18.7869,18.8136,588900.0
2009-11-23 10:30:00,28.2,28.2,28.16,28.18,442100.0,18.8136,18.8136,18.7869,18.8003,442100.0
2009-11-23 10:35:00,28.18,28.2,28.17,28.18,573900.0,18.8003,18.8136,18.7936,18.8003,573900.0
2009-11-23 10:40:00,28.19,28.2,28.18,28.19,494100.0,18.8069,18.8136,18.8003,18.8069,494100.0
2009-11-23 10:45:00,28.19,28.2,28.16,28.2,558700.0,18.8069,18.8136,18.7869,18.8136,558700.0
2009-11-23 10:50:00,28.2,28.25,28.16,28.16,545800.0,18.8136,18.847,18.7869,18.7869,545800.0
2009-11-23 10:55:00,28.17,28.19,28.15,28.17,440000.0,18.7936,18.8069,18.7803,18.7936,440000.0
2009-11-23 11:00:00,28.18,28.2,28.15,28.19,225100.0,18.8003,18.8136,18.7803,18.8069,225100.0
2009-11-23 11:05:00,28.19,28.2,28.17,28.18,151200.0,18.8069,18.8136,18.7936,18.8003,151200.0
2009-11-23 11:10:00,28.19,28.2,28.16,28.16,273800.0,18.8069,18.8136,18.7869,18.7869,273800.0
2009-11-23 11:15:00,28.16,28.17,28.1,28.13,486500.0,18.7869,18.7936,18.7469,18.7669,486500.0
2009-11-23 11:20:00,28.13,28.15,28.09,28.11,362400.0,18.7669,18.7803,18.7402,18.7536,362400.0
2009-11-23 11:25:00,28.1,28.17,28.1,28.13,441500.0,18.7469,18.7936,18.7469,18.7669,441500.0
2009-11-23 11:30:00,28.13,28.16,28.13,28.14,190800.0,18.7669,18.7869,18.7669,18.7736,190800.0
2009-11-23 11:35:00,28.14,28.15,28.11,28.12,211800.0,18.7736,18.7803,18.7536,18.7602,211800.0
2009-11-23 11:40:00,28.11,28.15,28.1,28.13,257700.0,18.7536,18.7803,18.7469,18.7669,257700.0
2009-11-23 11:45:00,28.12,28.14,28.08,28.1,282700.0,18.7602,18.7736,18.7336,18.7469,282700.0
2009-11-23 11:50:00,28.1,28.12,28.09,28.11,240400.0,18.7469,18.7602,18.7402,18.7536,240400.0
2009-11-23 11:55:00,28.12,28.12,28.05,28.05,262400.0,18.7602,18.7602,18.7135,18.7135,262400.0
2009-11-23 12:00:00,28.06,28.08,28.03,28.08,337800.0,18.7202,18.7336,18.7002,18.7336,337800.0
2009-11-23 12:05:00,28.08,28.1,28.05,28.08,262900.0,18.7336,18.7469,18.7135,18.7336,262900.0
2009-11-23 12:10:00,28.08,28.09,28.02,28.02,314700.0,18.7336,18.7402,18.6935,18.6935,314700.0
2009-11-23 12:15:00,28.02,28.05,28.01,28.03,172700.0,18.6935,18.7135,18.6869,18.7002,172700.0
2009-11-23 12:20:00,28.04,28.05,28.02,28.04,235300.0,18.7069,18.7135,18.6935,18.7069,235300.0
2009-11-23 12:25:00,28.03,28.05,28.02,28.02,207700.0,18.7002,18.7135,18.6935,18.6935,207700.0
2009-11-23 12:30:00,28.01,28.03,27.93,27.96,510600.0,18.6869,18.7002,18.6335,18.6535,510600.0
2009-11-23 12:35:00,27.95,27.99,27.94,27.99,234200.0,18.6468,18.6735,18.6402,18.6735,234200.0
2009-11-23 12:40:00,27.98,28.01,27.97,28.0,228700.0,18.6668,18.6869,18.6602,18.6802,228700.0
2009-11-23 12:45:00,28.0,28.03,27.99,28.0,169300.0,18.6802,18.7002,18.6735,18.6802,169300.0
2009-11-23 12:50:00,27.99,28.05,27.98,28.03,226300.0,18.6735,18.7135,18.6668,18.7002,226300.0
2009-11-23 12:55:00,28.04,28.07,28.02,28.02,218500.0,18.7069,18.7269,18.6935,18.6935,218500.0
2009-11-23 13:00:00,28.02,28.03,27.99,27.99,77400.0,18.6935,18.7002,18.6735,18.6735,77400.0
2009-11-23 13:05:00,27.99,28.02,27.98,27.98,155800.0,18.6735,18.6935,18.6668,18.6668,155800.0
2009-11-23 13:10:00,27.99,28.01,27.98,28.0,127000.0,18.6735,18.6869,18.6668,18.6802,127000.0
2009-11-23 13:15:00,28.0,28.04,27.99,28.03,187900.0,18.6802,18.7069,18.6735,18.7002,187900.0
2009-11-23 13:20:00,28.03,28.06,28.0,28.05,141700.0,18.7002,18.7202,18.6802,18.7135,141700.0
2009-11-23 13:25:00,28.05,28.08,28.04,28.04,191500.0,18.7135,18.7336,18.7069,18.7069,191500.0
2009-11-23 13:30:00,28.04,28.05,28.0,28.01,163500.0,18.7069,18.7135,18.6802,18.6869,163500.0
2009-11-23 13:35:00,28.02,28.05,28.01,28.04,164100.0,18.6935,18.7135,18.6869,18.7069,164100.0
2009-11-23 13:40:00,28.04,28.04,28.01,28.02,80300.0,18.7069,18.7069,18.6869,18.6935,80300.0
2009-11-23 13:45:00,28.03,28.05,28.0,28.0,106100.0,18.7002,18.7135,18.6802,18.6802,106100.0
2009-11-23 13:50:00,28.0,28.01,27.97,27.98,219200.0,18.6802,18.6869,18.6602,18.6668,219200.0
2009-11-23 13:55:00,27.98,27.99,27.96,27.97,283000.0,18.6668,18.6735,18.6535,18.6602,283000.0
2009-11-23 14:00:00,27.97,27.99,27.96,27.97,133500.0,18.6602,18.6735,18.6535,18.6602,133500.0
2009-11-23 14:05:00,27.97,28.0,27.96,28.0,225900.0,18.6602,18.6802,18.6535,18.6802,225900.0
2009-11-23 14:10:00,28.0,28.0,27.95,27.95,328000.0,18.6802,18.6802,18.6468,18.6468,328000.0
2009-11-23 14:15:00,27.95,27.98,27.95,27.96,142700.0,18.6468,18.6668,18.6468,18.6535,142700.0
2009-11-23 14:20:00,27.97,27.98,27.95,27.98,120700.0,18.6602,18.6668,18.6468,18.6668,120700.0
2009-11-23 14:25:00,27.98,27.99,27.96,27.98,173100.0,18.6668,18.6735,18.6535,18.6668,173100.0
2009-11-23 14:30:00,27.98,27.98,27.93,27.93,312700.0,18.6668,18.6668,18.6335,18.6335,312700.0
2009-11-23 14:35:00,27.94,27.98,27.93,27.97,272900.0,18.6402,18.6668,18.6335,18.6602,272900.0
2009-11-23 14:40:00,27.97,27.98,27.95,27.97,139700.0,18.6602,18.6668,18.6468,18.6602,139700.0
2009-11-23 14:45:00,27.98,28.0,27.97,27.99,314500.0,18.6668,18.6802,18.6602,18.6735,314500.0
2009-11-23 14:50:00,27.99,28.0,27.97,27.97,158000.0,18.6735,18.6802,18.6602,18.6602,158000.0
2009-11-23 14:55:00,27.97,27.99,27.96,27.96,114700.0,18.6602,18.6735,18.6535,18.6535,114700.0
2009-11-23 15:00:00,27.96,28.02,27.96,28.02,469100.0,18.6535,18.6935,18.6535,18.6935,469100.0
2009-11-23 15:05:00,28.02,28.06,28.02,28.03,411500.0,18.6935,18.7202,18.6935,18.7002,411500.0
2009-11-23 15:10:00,28.03,28.1,28.03,28.1,298400.0,18.7002,18.7469,18.7002,18.7469,298400.0
2009-11-23 15:15:00,28.1,28.12,28.07,28.08,294600.0,18.7469,18.7602,18.7269,18.7336,294600.0
2009-11-23 15:20:00,28.08,28.08,28.02,28.02,222300.0,18.7336,18.7336,18.6935,18.6935,222300.0
2009-11-23 15:25:00,28.02,28.04,27.99,28.01,265100.0,18.6935,18.7069,18.6735,18.6869,265100.0
2009-11-23 15:30:00,28.01,28.02,27.95,27.95,454200.0,18.6869,18.6935,18.6468,18.6468,454200.0
2009-11-23 15:35:00,27.95,27.96,27.91,27.95,488600.0,18.6468,18.6535,18.6201,18.6468,488600.0
2009-11-23 15:40:00,27.95,27.98,27.93,27.93,264800.0,18.6468,18.6668,18.6335,18.6335,264800.0
2009-11-23 15:45:00,27.94,27.99,27.88,27.97,808300.0,18.6402,18.6735,18.6001,18.6602,808300.0
2009-11-23 15:50:00,27.97,28.03,27.95,28.02,801900.0,18.6602,18.7002,18.6468,18.6935,801900.0
2009-11-23 15:55:00,28.02,28.08,28.0,28.06,1874700.0,18.6935,18.7336,18.6802,18.7202,1874700.0
2009-11-24 09:30:00,27.91,27.95,27.75,27.77,677200.0,18.6201,18.6468,18.5134,18.5267,677200.0
2009-11-24 09:35:00,27.77,27.83,27.76,27.8,445500.0,18.5267,18.5668,18.5201,18.5468,445500.0
2009-11-24 09:40:00,27.8,27.87,27.68,27.68,598000.0,18.5468,18.5935,18.4667,18.4667,598000.0
2009-11-24 09:45:00,27.68,27.7,27.55,27.56,770600.0,18.4667,18.48,18.38,18.3866,770600.0
2009-11-24 09:50:00,27.55,27.85,27.48,27.53,939600.0,18.38,18.5801,18.3333,18.3666,939600.0
2009-11-24 09:55:00,27.52,27.58,27.48,27.55,768000.0,18.36,18.4,18.3333,18.38,768000.0
2009-11-24 10:00:00,27.5,27.66,27.48,27.56,998700.0,18.3466,18.4534,18.3333,18.3866,998700.0
2009-11-24 10:05:00,27.57,27.63,27.5,27.58,534300.0,18.3933,18.4333,18.3466,18.4,534300.0
2009-11-24 10:10:00,27.59,27.59,27.49,27.53,747200.0,18.4067,18.4067,18.3399,18.3666,747200.0
2009-11-24 10:15:00,27.53,27.59,27.53,27.57,383900.0,18.3666,18.4067,18.3666,18.3933,383900.0
2009-11-24 10:20:00,27.57,27.57,27.53,27.57,210000.0,18.3933,18.3933,18.3666,18.3933,210000.0
2009-11-24 10:25:00,27.57,27.57,27.53,27.54,168600.0,18.3933,18.3933,18.3666,18.3733,168600.0
2009-11-24 10:30:00,27.54,27.61,27.54,27.57,467000.0,18.3733,18.42,18.3733,18.3933,467000.0
2009-11-24 10:35:00,27.57,27.68,27.57,27.65,459800.0,18.3933,18.4667,18.3933,18.4467,459800.0
2009-11-24 10:40:00,27.66,27.68,27.64,27.67,439100.0,18.4534,18.4667,18.44,18.46,439100.0
2009-11-24 10:45:00,27.67,27.77,27.67,27.69,478400.0,18.46,18.5267,18.46,18.4734,478400.0
2009-11-24 10:50:00,27.69,27.75,27.68,27.74,329700.0,18.4734,18.5134,18.4667,18.5067,329700.0
2009-11-24 10:55:00,27.75,27.78,27.74,27.77,296100.0,18.5134,18.5334,18.5067,18.5267,296100.0
2009-11-24 11:00:00,27.77,27.79,27.75,27.77,220600.0,18.5267,18.5401,18.5134,18.5267,220600.0
2009-11-24 11:05:00,27.77,27.81,27.75,27.77,340300.0,18.5267,18.5534,18.5134,18.5267,340300.0
2009-11-24 11:10:00,27.77,27.79,27.7,27.71,280200.0,18.5267,18.5401,18.48,18.4867,280200.0
2009-11-24 11:15:00,27.71,27.72,27.67,27.69,271700.0,18.4867,18.4934,18.46,18.4734,271700.0
2009-11-24 11:20:00,27.68,27.7,27.65,27.67,305100.0,18.4667,18.48,18.4467,18.46,305100.0
2009-11-24 11:25:00,27.67,27.68,27.62,27.64,267200.0,18.46,18.4667,18.4267,18.44,267200.0
2009-11-24 11:30:00,27.64,27.74,27.61,27.72,274100.0,18.44,18.5067,18.42,18.4934,274100.0
2009-11-24 11:35:00,27.73,27.74,27.68,27.69,242500.0,18.5001,18.5067,18.4667,18.4734,242500.0
2009-11-24 11:40:00,27.68,27.72,27.65,27.67,179400.0,18.4667,18.4934,18.4467,18.46,179400.0
2009-11-24 11:45:00,27.67,27.7,27.67,27.69,249200.0,18.46,18.48,18.46,18.4734,249200.0
2009-11-24 11:50:00,27.69,27.7,27.67,27.69,267500.0,18.4734,18.48,18.46,18.4734,267500.0
2009-11-24 11:55:00,27.68,27.7,27.67,27.69,210400.0,18.4667,18.48,18.46,18.4734,210400.0
2009-11-24 12:00:00,27.69,27.7,27.67,27.69,296500.0,18.4734,18.48,18.46,18.4734,296500.0
2009-11-24 12:05:00,27.68,27.74,27.67,27.74,218400.0,18.4667,18.5067,18.46,18.5067,218400.0
2009-11-24 12:10:00,27.74,27.77,27.71,27.75,245800.0,18.5067,18.5267,18.4867,18.5134,245800.0
2009-11-24 12:15:00,27.75,27.76,27.73,27.73,124700.0,18.5134,18.5201,18.5001,18.5001,124700.0
2009-11-24 12:20:00,27.74,27.74,27.7,27.7,113000.0,18.5067,18.5067,18.48,18.48,113000.0
2009-11-24 12:25:00,27.7,27.71,27.67,27.68,101500.0,18.48,18.4867,18.46,18.4667,101500.0
2009-11-24 12:30:00,27.68,27.7,27.67,27.67,212600.0,18.4667,18.48,18.46,18.46,212600.0
2009-11-24 12:35:00,27.67,27.7,27.67,27.69,167300.0,18.46,18.48,18.46,18.4734,167300.0
2009-11-24 12:40:00,27.69,27.7,27.61,27.64,251400.0,18.4734,18.48,18.42,18.44,251400.0
2009-11-24 12:45:00,27.62,27.68,27.62,27.67,219200.0,18.4267,18.4667,18.4267,18.46,219200.0
2009-11-24 12:50:00,27.67,27.7,27.66,27.7,130200.0,18.46,18.48,18.4534,18.48,130200.0
2009-11-24 12:55:00,27.69,27.73,27.69,27.7,123900.0,18.4734,18.5001,18.4734,18.48,123900.0
2009-11-24 13:00:00,27.7,27.74,27.69,27.71,267300.0,18.48,18.5067,18.4734,18.4867,267300.0
2009-11-24 13:05:00,27.7,27.77,27.7,27.76,170100.0,18.48,18.5267,18.48,18.5201,170100.0
2009-11-24 13:10:00,27.76,27.78,27.76,27.77,165200.0,18.5201,18.5334,18.5201,18.5267,165200.0
2009-11-24 13:15:00,27.77,27.78,27.75,27.75,144200.0,18.5267,18.5334,18.5134,18.5134,144200.0
2009-11-24 13:20:00,27.76,27.76,27.69,27.73,263000.0,18.5201,18.5201,18.4734,18.5001,263000.0
2009-11-24 13:25:00,27.73,27.74,27.69,27.7,122200.0,18.5001,18.5067,18.4734,18.48,122200.0
2009-11-24 13:30:00,27.7,27.73,27.69,27.71,88800.0,18.48,18.5001,18.4734,18.4867,88800.0
2009-11-24 13:35:00,27.71,27.73,27.71,27.73,82700.0,18.4867,18.5001,18.4867,18.5001,82700.0
2009-11-24 13:40:00,27.72,27.73,27.68,27.69,150700.0,18.4934,18.5001,18.4667,18.4734,150700.0
2009-11-24 13:45:00,27.68,27.69,27.68,27.69,37800.0,18.4667,18.4734,18.4667,18.4734,37800.0
2009-11-24 13:50:00,27.69,27.7,27.63,27.63,157800.0,18.4734,18.48,18.4333,18.4333,157800.0
2009-11-24 13:55:00,27.63,27.65,27.62,27.63,194400.0,18.4333,18.4467,18.4267,18.4333,194400.0
2009-11-24 14:00:00,27.63,27.66,27.61,27.64,320100.0,18.4333,18.4534,18.42,18.44,320100.0
2009-11-24 14:05:00,27.65,27.7,27.64,27.67,315000.0,18.4467,18.48,18.44,18.46,315000.0
2009-11-24 14:10:00,27.67,27.7,27.66,27.68,188100.0,18.46,18.48,18.4534,18.4667,188100.0
2009-11-24 14:15:00,27.67,27.72,27.66,27.72,332300.0,18.46,18.4934,18.4534,18.4934,332300.0
2009-11-24 14:20:00,27.72,27.8,27.71,27.8,678900.0,18.4934,18.5468,18.4867,18.5468,678900.0
2009-11-24 14:25:00,27.8,27.83,27.79,27.81,282500.0,18.5468,18.5668,18.5401,18.5534,282500.0
2009-11-24 14:30:00,27.8,27.82,27.78,27.79,483500.0,18.5468,18.5601,18.5334,18.5401,483500.0
2009-11-24 14:35:00,27.8,27.84,27.8,27.82,255700.0,18.5468,18.5734,18.5468,18.5601,255700.0
2009-11-24 14:40:00,27.82,27.85,27.8,27.82,308300.0,18.5601,18.5801,18.5468,18.5601,308300.0
2009-11-24 14:45:00,27.82,27.89,27.8,27.86,443500.0,18.5601,18.6068,18.5468,18.5868,443500.0
2009-11-24 14:50:00,27.86,27.88,27.84,27.86,264000.0,18.5868,18.6001,18.5734,18.5868,264000.0
2009-11-24 14:55:00,27.86,27.86,27.8,27.8,168700.0,18.5868,18.5868,18.5468,18.5468,168700.0
2009-11-24 15:00:00,27.8,27.81,27.78,27.81,355300.0,18.5468,18.5534,18.5334,18.5534,355300.0
2009-11-24 15:05:00,27.81,27.84,27.8,27.82,163100.0,18.5534,18.5734,18.5468,18.5601,163100.0
2009-11-24 15:10:00,27.82,27.83,27.77,27.79,234100.0,18.5601,18.5668,18.5267,18.5401,234100.0
2009-11-24 15:15:00,27.78,27.8,27.76,27.76,186600.0,18.5334,18.5468,18.5201,18.5201,186600.0
2009-11-24 15:20:00,27.77,27.84,27.75,27.83,524000.0,18.5267,18.5734,18.5134,18.5668,524000.0
2009-11-24 15:25:00,27.82,27.84,27.78,27.8,236800.0,18.5601,18.5734,18.5334,18.5468,236800.0
2009-11-24 15:30:00,27.8,27.8,27.77,27.78,237800.0,18.5468,18.5468,18.5267,18.5334,237800.0
2009-11-24 15:35:00,27.78,27.83,27.68,27.82,375700.0,18.5334,18.5668,18.4667,18.5601,375700.0
2009-11-24 15:40:00,27.83,27.84,27.77,27.82,664400.0,18.5668,18.5734,18.5267,18.5601,664400.0
2009-11-24 15:45:00,27.82,27.83,27.8,27.83,323800.0,18.5601,18.5668,18.5468,18.5668,323800.0
2009-11-24 15:50:00,27.83,27.87,27.82,27.86,955500.0,18.5668,18.5935,18.5601,18.5868,955500.0
2009-11-24 15:55:00,27.86,27.86,27.81,27.86,1147700.0,18.5868,18.5868,18.5534,18.5868,1147700.0
2009-11-25 09:30:00,28.01,28.13,27.86,27.93,968800.0,18.6869,18.7669,18.5868,18.6335,968800.0
2009-11-25 09:35:00,27.93,27.93,27.8,27.86,623200.0,18.6335,18.6335,18.5468,18.5868,623200.0
2009-11-25 09:40:00,27.85,27.88,27.71,27.75,605300.0,18.5801,18.6001,18.4867,18.5134,605300.0
2009-11-25 09:45:00,27.76,27.76,27.65,27.65,608800.0,18.5201,18.5201,18.4467,18.4467,608800.0
2009-11-25 09:50:00,27.65,27.77,27.65,27.69,706500.0,18.4467,18.5267,18.4467,18.4734,706500.0
2009-11-25 09:55:00,27.69,27.73,27.67,27.73,336400.0,18.4734,18.5001,18.46,18.5001,336400.0
2009-11-25 10:00:00,27.73,27.76,27.67,27.75,800700.0,18.5001,18.5201,18.46,18.5134,800700.0
2009-11-25 10:05:00,27.76,27.79,27.72,27.77,380600.0,18.5201,18.5401,18.4934,18.5267,380600.0
2009-11-25 10:10:00,27.76,27.81,27.74,27.8,391800.0,18.5201,18.5534,18.5067,18.5468,391800.0
2009-11-25 10:15:00,27.81,27.89,27.81,27.87,406600.0,18.5534,18.6068,18.5534,18.5935,406600.0
2009-11-25 10:20:00,27.87,27.88,27.81,27.81,231600.0,18.5935,18.6001,18.5534,18.5534,231600.0
2009-11-25 10:25:00,27.81,27.82,27.76,27.77,359400.0,18.5534,18.5601,18.5201,18.5267,359400.0
2009-11-25 10:30:00,27.78,27.82,27.72,27.72,354300.0,18.5334,18.5601,18.4934,18.4934,354300.0
2009-11-25 10:35:00,27.72,27.77,27.72,27.74,162700.0,18.4934,18.5267,18.4934,18.5067,162700.0
2009-11-25 10:40:00,27.74,27.78,27.74,27.78,142100.0,18.5067,18.5334,18.5067,18.5334,142100.0
2009-11-25 10:45:00,27.79,27.81,27.74,27.75,356100.0,18.5401,18.5534,18.5067,18.5134,356100.0
2009-11-25 10:50:00,27.75,27.79,27.75,27.76,231900.0,18.5134,18.5401,18.5134,18.5201,231900.0
2009-11-25 10:55:00,27.75,27.76,27.72,27.74,166500.0,18.5134,18.5201,18.4934,18.5067,166500.0
2009-11-25 11:00:00,27.74,27.76,27.7,27.74,235300.0,18.5067,18.5201,18.48,18.5067,235300.0
2009-11-25 11:05:00,27.75,27.75,27.72,27.73,298000.0,18.5134,18.5134,18.4934,18.5001,298000.0
2009-11-25 11:10:00,27.74,27.77,27.71,27.75,368200.0,18.5067,18.5267,18.4867,18.5134,368200.0
2009-11-25 11:15:00,27.75,27.79,27.74,27.79,134800.0,18.5134,18.5401,18.5067,18.5401,134800.0
2009-11-25 11:20:00,27.78,27.79,27.72,27.75,223200.0,18.5334,18.5401,18.4934,18.5134,223200.0
2009-11-25 11:25:00,27.74,27.77,27.71,27.71,244700.0,18.5067,18.5267,18.4867,18.4867,244700.0
2009-11-25 11:30:00,27.71,27.72,27.69,27.71,275100.0,18.4867,18.4934,18.4734,18.4867,275100.0
2009-11-25 11:35:00,27.7,27.73,27.68,27.73,464200.0,18.48,18.5001,18.4667,18.5001,464200.0
2009-11-25 11:40:00,27.73,27.74,27.7,27.7,203100.0,18.5001,18.5067,18.48,18.48,203100.0
2009-11-25 11:45:00,27.7,27.75,27.7,27.75,162300.0,18.48,18.5134,18.48,18.5134,162300.0
2009-11-25 11:50:00,27.75,27.75,27.72,27.73,252400.0,18.5134,18.5134,18.4934,18.5001,252400.0
2009-11-25 11:55:00,27.74,27.78,27.73,27.77,636500.0,18.5067,18.5334,18.5001,18.5267,636500.0
2009-11-25 12:00:00,27.77,27.81,27.75,27.76,822400.0,18.5267,18.5534,18.5134,18.5201,822400.0
2009-11-25 12:05:00,27.76,27.76,27.67,27.69,310600.0,18.5201,18.5201,18.46,18.4734,310600.0
2009-11-25 12:10:00,27.69,27.72,27.65,27.66,187600.0,18.4734,18.4934,18.4467,18.4534,187600.0
2009-11-25 12:15:00,27.66,27.7,27.65,27.68,116200.0,18.4534,18.48,18.4467,18.4667,116200.0
2009-11-25 12:20:00,27.69,27.69,27.67,27.68,92500.0,18.4734,18.4734,18.46,18.4667,92500.0
2009-11-25 12:25:00,27.69,27.74,27.68,27.74,88900.0,18.4734,18.5067,18.4667,18.5067,88900.0
2009-11-25 12:30:00,27.74,27.76,27.7,27.73,253100.0,18.5067,18.5201,18.48,18.5001,253100.0
2009-11-25 12:35:00,27.74,27.76,27.72,27.73,196800.0,18.5067,18.5201,18.4934,18.5001,196800.0
2009-11-25 12:40:00,27.72,27.75,27.72,27.73,142600.0,18.4934,18.5134,18.4934,18.5001,142600.0
2009-11-25 12:45:00,27.73,27.76,27.72,27.75,159200.0,18.5001,18.5201,18.4934,18.5134,159200.0
2009-11-25 12:50:00,27.75,27.76,27.74,27.75,40500.0,18.5134,18.5201,18.5067,18.5134,40500.0
2009-11-25 12:55:00,27.74,27.8,27.74,27.79,341200.0,18.5067,18.5468,18.5067,18.5401,341200.0
2009-11-25 13:00:00,27.79,27.79,27.76,27.77,115200.0,18.5401,18.5401,18.5201,18.5267,115200.0
2009-11-25 13:05:00,27.77,27.8,27.77,27.8,144300.0,18.5267,18.5468,18.5267,18.5468,144300.0
2009-11-25 13:10:00,27.79,27.81,27.79,27.8,107500.0,18.5401,18.5534,18.5401,18.5468,107500.0
2009-11-25 13:15:00,27.8,27.81,27.79,27.8,146100.0,18.5468,18.5534,18.5401,18.5468,146100.0
2009-11-25 13:20:00,27.79,27.81,27.79,27.8,132100.0,18.5401,18.5534,18.5401,18.5468,132100.0
2009-11-25 13:25:00,27.79,27.82,27.79,27.8,117500.0,18.5401,18.5601,18.5401,18.5468,117500.0
2009-11-25 13:30:00,27.81,27.81,27.77,27.77,186700.0,18.5534,18.5534,18.5267,18.5267,186700.0
2009-11-25 13:35:00,27.77,27.82,27.77,27.81,144400.0,18.5267,18.5601,18.5267,18.5534,144400.0
2009-11-25 13:40:00,27.81,27.82,27.81,27.82,23900.0,18.5534,18.5601,18.5534,18.5601,23900.0
2009-11-25 13:45:00,27.81,27.82,27.79,27.8,125800.0,18.5534,18.5601,18.5401,18.5468,125800.0
2009-11-25 13:50:00,27.8,27.81,27.78,27.79,94800.0,18.5468,18.5534,18.5334,18.5401,94800.0
2009-11-25 13:55:00,27.8,27.82,27.78,27.81,157800.0,18.5468,18.5601,18.5334,18.5534,157800.0
2009-11-25 14:00:00,27.8,27.83,27.8,27.81,178600.0,18.5468,18.5668,18.5468,18.5534,178600.0
2009-11-25 14:05:00,27.81,27.81,27.78,27.78,134700.0,18.5534,18.5534,18.5334,18.5334,134700.0
2009-11-25 14:10:00,27.78,27.82,27.78,27.82,287900.0,18.5334,18.5601,18.5334,18.5601,287900.0
2009-11-25 14:15:00,27.81,27.83,27.8,27.83,138700.0,18.5534,18.5668,18.5468,18.5668,138700.0
2009-11-25 14:20:00,27.83,27.84,27.8,27.82,203900.0,18.5668,18.5734,18.5468,18.5601,203900.0
2009-11-25 14:25:00,27.83,27.83,27.81,27.81,82700.0,18.5668,18.5668,18.5534,18.5534,82700.0
2009-11-25 14:30:00,27.82,27.82,27.8,27.81,75400.0,18.5601,18.5601,18.5468,18.5534,75400.0
2009-11-25 14:35:00,27.81,27.82,27.78,27.78,126300.0,18.5534,18.5601,18.5334,18.5334,126300.0
2009-11-25 14:40:00,27.79,27.82,27.78,27.81,124600.0,18.5401,18.5601,18.5334,18.5534,124600.0
2009-11-25 14:45:00,27.81,27.84,27.8,27.82,212000.0,18.5534,18.5734,18.5468,18.5601,212000.0
2009-11-25 14:50:00,27.82,27.84,27.82,27.84,110100.0,18.5601,18.5734,18.5601,18.5734,110100.0
2009-11-25 14:55:00,27.84,27.86,27.83,27.83,166800.0,18.5734,18.5868,18.5668,18.5668,166800.0
2009-11-25 15:00:00,27.84,27.86,27.82,27.82,278600.0,18.5734,18.5868,18.5601,18.5601,278600.0
2009-11-25 15:05:00,27.83,27.83,27.78,27.79,128400.0,18.5668,18.5668,18.5334,18.5401,128400.0
2009-11-25 15:10:00,27.79,27.84,27.78,27.8,247400.0,18.5401,18.5734,18.5334,18.5468,247400.0
2009-11-25 15:15:00,27.79,27.81,27.78,27.79,176700.0,18.5401,18.5534,18.5334,18.5401,176700.0
2009-11-25 15:20:00,27.79,27.8,27.79,27.8,99000.0,18.5401,18.5468,18.5401,18.5468,99000.0
2009-11-25 15:25:00,27.8,27.84,27.79,27.81,456400.0,18.5468,18.5734,18.5401,18.5534,456400.0
2009-11-25 15:30:00,27.82,27.84,27.81,27.83,258500.0,18.5601,18.5734,18.5534,18.5668,258500.0
2009-11-25 15:35:00,27.83,27.84,27.82,27.82,244200.0,18.5668,18.5734,18.5601,18.5601,244200.0
2009-11-25 15:40:00,27.82,27.85,27.81,27.82,323400.0,18.5601,18.5801,18.5534,18.5601,323400.0
2009-11-25 15:45:00,27.82,27.83,27.79,27.79,260600.0,18.5601,18.5668,18.5401,18.5401,260600.0
2009-11-25 15:50:00,27.8,27.83,27.79,27.83,482000.0,18.5468,18.5668,18.5401,18.5668,482000.0
2009-11-25 15:55:00,27.83,27.84,27.8,27.82,849800.0,18.5668,18.5734,18.5468,18.5601,849800.0
2009-11-27 09:30:00,26.96,27.25,26.9,27.25,1620800.0,17.9864,18.1798,17.9463,18.1798,1620800.0
2009-11-27 09:35:00,27.26,27.5,27.22,27.36,1950800.0,18.1865,18.3466,18.1598,18.2532,1950800.0
2009-11-27 09:40:00,27.35,27.49,27.31,27.4,998900.0,18.2465,18.3399,18.2199,18.2799,998900.0
2009-11-27 09:45:00,27.4,27.41,27.26,27.39,850100.0,18.2799,18.2866,18.1865,18.2732,850100.0
2009-11-27 09:50:00,27.39,27.43,27.29,27.34,502600.0,18.2732,18.2999,18.2065,18.2399,502600.0
2009-11-27 09:55:00,27.34,27.35,27.29,27.3,350300.0,18.2399,18.2465,18.2065,18.2132,350300.0
2009-11-27 10:00:00,27.31,27.39,27.28,27.33,616200.0,18.2199,18.2732,18.1998,18.2332,616200.0
2009-11-27 10:05:00,27.32,27.38,27.28,27.35,492300.0,18.2265,18.2666,18.1998,18.2465,492300.0
2009-11-27 10:10:00,27.35,27.57,27.34,27.48,835200.0,18.2465,18.3933,18.2399,18.3333,835200.0
2009-11-27 10:15:00,27.48,27.49,27.4,27.43,216500.0,18.3333,18.3399,18.2799,18.2999,216500.0
2009-11-27 10:20:00,27.43,27.48,27.4,27.41,298000.0,18.2999,18.3333,18.2799,18.2866,298000.0
2009-11-27 10:25:00,27.41,27.43,27.36,27.38,220700.0,18.2866,18.2999,18.2532,18.2666,220700.0
2009-11-27 10:30:00,27.37,27.37,27.34,27.35,252300.0,18.2599,18.2599,18.2399,18.2465,252300.0
2009-11-27 10:35:00,27.34,27.4,27.32,27.36,271600.0,18.2399,18.2799,18.2265,18.2532,271600.0
2009-11-27 10:40:00,27.36,27.44,27.34,27.42,210200.0,18.2532,18.3066,18.2399,18.2932,210200.0
2009-11-27 10:45:00,27.42,27.43,27.37,27.37,137600.0,18.2932,18.2999,18.2599,18.2599,137600.0
2009-11-27 10:50:00,27.38,27.42,27.36,27.39,245700.0,18.2666,18.2932,18.2532,18.2732,245700.0
2009-11-27 10:55:00,27.39,27.42,27.37,27.39,216400.0,18.2732,18.2932,18.2599,18.2732,216400.0
2009-11-27 11:00:00,27.39,27.52,27.36,27.48,403400.0,18.2732,18.36,18.2532,18.3333,403400.0
2009-11-27 11:05:00,27.49,27.54,27.46,27.51,240800.0,18.3399,18.3733,18.3199,18.3533,240800.0
2009-11-27 11:10:00,27.51,27.53,27.45,27.45,288600.0,18.3533,18.3666,18.3133,18.3133,288600.0
2009-11-27 11:15:00,27.46,27.49,27.45,27.47,150400.0,18.3199,18.3399,18.3133,18.3266,150400.0
2009-11-27 11:20:00,27.47,27.49,27.41,27.44,172800.0,18.3266,18.3399,18.2866,18.3066,172800.0
2009-11-27 11:25:00,27.44,27.48,27.43,27.45,131900.0,18.3066,18.3333,18.2999,18.3133,131900.0
2009-11-27 11:30:00,27.45,27.46,27.42,27.44,214000.0,18.3133,18.3199,18.2932,18.3066,214000.0
2009-11-27 11:35:00,27.44,27.51,27.43,27.49,203900.0,18.3066,18.3533,18.2999,18.3399,203900.0
2009-11-27 11:40:00,27.49,27.53,27.48,27.51,212000.0,18.3399,18.3666,18.3333,18.3533,212000.0
2009-11-27 11:45:00,27.52,27.58,27.52,27.55,240600.0,18.36,18.4,18.36,18.38,240600.0
2009-11-27 11:50:00,27.56,27.59,27.51,27.55,385000.0,18.3866,18.4067,18.3533,18.38,385000.0
2009-11-27 11:55:00,27.55,27.56,27.48,27.48,183400.0,18.38,18.3866,18.3333,18.3333,183400.0
2009-11-27 12:00:00,27.49,27.5,27.42,27.43,230300.0,18.3399,18.3466,18.2932,18.2999,230300.0
2009-11-27 12:05:00,27.44,27.44,27.41,27.43,335800.0,18.3066,18.3066,18.2866,18.2999,335800.0
2009-11-27 12:10:00,27.43,27.43,27.42,27.42,179300.0,18.2999,18.2999,18.2932,18.2932,179300.0
2009-11-27 12:15:00,27.42,27.43,27.38,27.38,248200.0,18.2932,18.2999,18.2666,18.2666,248200.0
2009-11-27 12:20:00,27.38,27.39,27.33,27.33,285900.0,18.2666,18.2732,18.2332,18.2332,285900.0
2009-11-27 12:25:00,27.33,27.38,27.31,27.38,247500.0,18.2332,18.2666,18.2199,18.2666,247500.0
2009-11-27 12:30:00,27.38,27.41,27.37,27.37,292200.0,18.2666,18.2866,18.2599,18.2599,292200.0
2009-11-27 12:35:00,27.37,27.4,27.35,27.37,282600.0,18.2599,18.2799,18.2465,18.2599,282600.0
2009-11-27 12:40:00,27.37,27.39,27.32,27.38,253900.0,18.2599,18.2732,18.2265,18.2666,253900.0
2009-11-27 12:45:00,27.38,27.46,27.37,27.4,342200.0,18.2666,18.3199,18.2599,18.2799,342200.0
2009-11-27 12:50:00,27.4,27.41,27.23,27.27,987400.0,18.2799,18.2866,18.1665,18.1932,987400.0
2009-11-27 12:55:00,27.27,27.28,27.0,27.07,3073400.0,18.1932,18.1998,18.013,18.0597,3073400.0
2009-11-30 09:30:00,27.3,27.5,27.25,27.47,827700.0,18.2132,18.3466,18.1798,18.3266,827700.0
2009-11-30 09:35:00,27.48,27.78,27.47,27.72,1026600.0,18.3333,18.5334,18.3266,18.4934,1026600.0
2009-11-30 09:40:00,27.71,27.72,27.56,27.65,822800.0,18.4867,18.4934,18.3866,18.4467,822800.0
2009-11-30 09:45:00,27.64,27.75,27.61,27.73,898400.0,18.44,18.5134,18.42,18.5001,898400.0
2009-11-30 09:50:00,27.73,27.76,27.66,27.7,738600.0,18.5001,18.5201,18.4534,18.48,738600.0
2009-11-30 09:55:00,27.7,27.73,27.65,27.7,375000.0,18.48,18.5001,18.4467,18.48,375000.0
2009-11-30 10:00:00,27.7,27.78,27.69,27.77,641900.0,18.48,18.5334,18.4734,18.5267,641900.0
2009-11-30 10:05:00,27.78,27.83,27.73,27.78,556800.0,18.5334,18.5668,18.5001,18.5334,556800.0
2009-11-30 10:10:00,27.78,27.82,27.7,27.77,344000.0,18.5334,18.5601,18.48,18.5267,344000.0
2009-11-30 10:15:00,27.78,27.78,27.69,27.69,419600.0,18.5334,18.5334,18.4734,18.4734,419600.0
2009-11-30 10:20:00,27.69,27.73,27.66,27.68,268100.0,18.4734,18.5001,18.4534,18.4667,268100.0
2009-11-30 10:25:00,27.68,27.74,27.65,27.7,244500.0,18.4667,18.5067,18.4467,18.48,244500.0
2009-11-30 10:30:00,27.7,27.75,27.7,27.73,260200.0,18.48,18.5134,18.48,18.5001,260200.0
2009-11-30 10:35:00,27.73,27.78,27.72,27.73,199500.0,18.5001,18.5334,18.4934,18.5001,199500.0
2009-11-30 10:40:00,27.73,27.78,27.7,27.71,244800.0,18.5001,18.5334,18.48,18.4867,244800.0
2009-11-30 10:45:00,27.71,27.72,27.64,27.68,321600.0,18.4867,18.4934,18.44,18.4667,321600.0
2009-11-30 10:50:00,27.68,27.68,27.64,27.66,176400.0,18.4667,18.4667,18.44,18.4534,176400.0
2009-11-30 10:55:00,27.65,27.66,27.57,27.61,302200.0,18.4467,18.4534,18.3933,18.42,302200.0
2009-11-30 11:00:00,27.61,27.62,27.53,27.57,507500.0,18.42,18.4267,18.3666,18.3933,507500.0
2009-11-30 11:05:00,27.57,27.6,27.54,27.59,288700.0,18.3933,18.4133,18.3733,18.4067,288700.0
2009-11-30 11:10:00,27.59,27.63,27.58,27.6,365900.0,18.4067,18.4333,18.4,18.4133,365900.0
2009-11-30 11:15:00,27.6,27.63,27.56,27.6,322200.0,18.4133,18.4333,18.3866,18.4133,322200.0
2009-11-30 11:20:00,27.6,27.63,27.56,27.58,300500.0,18.4133,18.4333,18.3866,18.4,300500.0
2009-11-30 11:25:00,27.57,27.58,27.5,27.51,319000.0,18.3933,18.4,18.3466,18.3533,319000.0
2009-11-30 11:30:00,27.51,27.53,27.41,27.44,452800.0,18.3533,18.3666,18.2866,18.3066,452800.0
2009-11-30 11:35:00,27.45,27.52,27.41,27.51,377000.0,18.3133,18.36,18.2866,18.3533,377000.0
2009-11-30 11:40:00,27.51,27.53,27.49,27.53,263700.0,18.3533,18.3666,18.3399,18.3666,263700.0
2009-11-30 11:45:00,27.53,27.54,27.44,27.45,391300.0,18.3666,18.3733,18.3066,18.3133,391300.0
2009-11-30 11:50:00,27.46,27.49,27.44,27.46,165700.0,18.3199,18.3399,18.3066,18.3199,165700.0
2009-11-30 11:55:00,27.46,27.49,27.43,27.45,256000.0,18.3199,18.3399,18.2999,18.3133,256000.0
2009-11-30 12:00:00,27.45,27.52,27.44,27.5,278600.0,18.3133,18.36,18.3066,18.3466,278600.0
2009-11-30 12:05:00,27.5,27.51,27.46,27.49,142600.0,18.3466,18.3533,18.3199,18.3399,142600.0
2009-11-30 12:10:00,27.48,27.53,27.47,27.5,390200.0,18.3333,18.3666,18.3266,18.3466,390200.0
2009-11-30 12:15:00,27.5,27.57,27.47,27.48,396400.0,18.3466,18.3933,18.3266,18.3333,396400.0
2009-11-30 12:20:00,27.48,27.54,27.47,27.51,763100.0,18.3333,18.3733,18.3266,18.3533,763100.0
2009-11-30 12:25:00,27.5,27.57,27.5,27.56,130700.0,18.3466,18.3933,18.3466,18.3866,130700.0
2009-11-30 12:30:00,27.56,27.57,27.48,27.5,395700.0,18.3866,18.3933,18.3333,18.3466,395700.0
2009-11-30 12:35:00,27.51,27.54,27.5,27.51,119300.0,18.3533,18.3733,18.3466,18.3533,119300.0
2009-11-30 12:40:00,27.51,27.53,27.49,27.5,249900.0,18.3533,18.3666,18.3399,18.3466,249900.0
2009-11-30 12:45:00,27.5,27.58,27.5,27.55,168800.0,18.3466,18.4,18.3466,18.38,168800.0
2009-11-30 12:50:00,27.55,27.57,27.54,27.57,78600.0,18.38,18.3933,18.3733,18.3933,78600.0
2009-11-30 12:55:00,27.57,27.57,27.52,27.53,129300.0,18.3933,18.3933,18.36,18.3666,129300.0
2009-11-30 13:00:00,27.53,27.57,27.53,27.56,153900.0,18.3666,18.3933,18.3666,18.3866,153900.0
2009-11-30 13:05:00,27.55,27.58,27.54,27.55,83400.0,18.38,18.4,18.3733,18.38,83400.0
2009-11-30 13:10:00,27.55,27.57,27.52,27.55,120800.0,18.38,18.3933,18.36,18.38,120800.0
2009-11-30 13:15:00,27.54,27.57,27.51,27.57,216300.0,18.3733,18.3933,18.3533,18.3933,216300.0
2009-11-30 13:20:00,27.57,27.59,27.57,27.58,153600.0,18.3933,18.4067,18.3933,18.4,153600.0
2009-11-30 13:25:00,27.58,27.62,27.58,27.62,134200.0,18.4,18.4267,18.4,18.4267,134200.0
2009-11-30 13:30:00,27.62,27.67,27.62,27.66,219800.0,18.4267,18.46,18.4267,18.4534,219800.0
2009-11-30 13:35:00,27.67,27.68,27.65,27.65,216500.0,18.46,18.4667,18.4467,18.4467,216500.0
2009-11-30 13:40:00,27.65,27.66,27.61,27.62,174500.0,18.4467,18.4534,18.42,18.4267,174500.0
2009-11-30 13:45:00,27.62,27.65,27.61,27.64,157300.0,18.4267,18.4467,18.42,18.44,157300.0
2009-11-30 13:50:00,27.64,27.69,27.6,27.68,352700.0,18.44,18.4734,18.4133,18.4667,352700.0
2009-11-30 13:55:00,27.68,27.71,27.64,27.65,487200.0,18.4667,18.4867,18.44,18.4467,487200.0
2009-11-30 14:00:00,27.66,27.67,27.63,27.67,174600.0,18.4534,18.46,18.4333,18.46,174600.0
2009-11-30 14:05:00,27.67,27.68,27.64,27.64,241500.0,18.46,18.4667,18.44,18.44,241500.0
2009-11-30 14:10:00,27.65,27.65,27.63,27.63,88700.0,18.4467,18.4467,18.4333,18.4333,88700.0
2009-11-30 14:15:00,27.64,27.67,27.63,27.66,133900.0,18.44,18.46,18.4333,18.4534,133900.0
2009-11-30 14:20:00,27.67,27.67,27.62,27.63,141300.0,18.46,18.46,18.4267,18.4333,141300.0
2009-11-30 14:25:00,27.62,27.64,27.58,27.63,328200.0,18.4267,18.44,18.4,18.4333,328200.0
2009-11-30 14:30:00,27.63,27.64,27.62,27.62,177500.0,18.4333,18.44,18.4267,18.4267,177500.0
2009-11-30 14:35:00,27.62,27.64,27.58,27.58,127600.0,18.4267,18.44,18.4,18.4,127600.0
2009-11-30 14:40:00,27.58,27.62,27.56,27.61,189700.0,18.4,18.4267,18.3866,18.42,189700.0
2009-11-30 14:45:00,27.62,27.65,27.59,27.62,197000.0,18.4267,18.4467,18.4067,18.4267,197000.0
2009-11-30 14:50:00,27.61,27.64,27.59,27.64,299500.0,18.42,18.44,18.4067,18.44,299500.0
2009-11-30 14:55:00,27.64,27.65,27.6,27.62,205000.0,18.44,18.4467,18.4133,18.4267,205000.0
2009-11-30 15:00:00,27.63,27.66,27.61,27.64,237100.0,18.4333,18.4534,18.42,18.44,237100.0
2009-11-30 15:05:00,27.64,27.66,27.61,27.66,190300.0,18.44,18.4534,18.42,18.4534,190300.0
2009-11-30 15:10:00,27.65,27.67,27.62,27.66,547400.0,18.4467,18.46,18.4267,18.4534,547400.0
2009-11-30 15:15:00,27.66,27.8,27.66,27.77,669500.0,18.4534,18.5468,18.4534,18.5267,669500.0
2009-11-30 15:20:00,27.77,27.78,27.72,27.73,311600.0,18.5267,18.5334,18.4934,18.5001,311600.0
2009-11-30 15:25:00,27.74,27.78,27.72,27.75,376500.0,18.5067,18.5334,18.4934,18.5134,376500.0
2009-11-30 15:30:00,27.76,27.89,27.75,27.89,620800.0,18.5201,18.6068,18.5134,18.6068,620800.0
2009-11-30 15:35:00,27.88,27.95,27.85,27.94,645500.0,18.6001,18.6468,18.5801,18.6402,645500.0
2009-11-30 15:40:00,27.95,27.96,27.87,27.93,910400.0,18.6468,18.6535,18.5935,18.6335,910400.0
2009-11-30 15:45:00,27.93,27.98,27.91,27.91,622600.0,18.6335,18.6668,18.6201,18.6201,622600.0
2009-11-30 15:50:00,27.92,28.03,27.89,28.03,1507900.0,18.6268,18.7002,18.6068,18.7002,1507900.0
2009-11-30 15:55:00,28.03,28.1,28.01,28.05,3705900.0,18.7002,18.7469,18.6869,18.7135,3705900.0
2009-12-01 09:30:00,28.16,28.25,28.06,28.07,1260000.0,18.7869,18.847,18.7202,18.7269,1260000.0
2009-12-01 09:35:00,28.07,28.22,28.02,28.07,942900.0,18.7269,18.827,18.6935,18.7269,942900.0
2009-12-01 09:40:00,28.06,28.12,27.97,27.98,685000.0,18.7202,18.7602,18.6602,18.6668,685000.0
2009-12-01 09:45:00,27.98,28.07,27.98,28.04,539800.0,18.6668,18.7269,18.6668,18.7069,539800.0
2009-12-01 09:50:00,28.04,28.16,28.03,28.1,473100.0,18.7069,18.7869,18.7002,18.7469,473100.0
2009-12-01 09:55:00,28.11,28.39,28.06,28.11,327100.0,18.7536,18.9404,18.7202,18.7536,327100.0
2009-12-01 10:00:00,28.11,28.21,28.05,28.17,940900.0,18.7536,18.8203,18.7135,18.7936,940900.0
2009-12-01 10:05:00,28.16,28.19,27.97,27.97,946500.0,18.7869,18.8069,18.6602,18.6602,946500.0
2009-12-01 10:10:00,27.98,28.05,27.96,28.0,713900.0,18.6668,18.7135,18.6535,18.6802,713900.0
2009-12-01 10:15:00,28.0,28.04,27.94,28.0,584300.0,18.6802,18.7069,18.6402,18.6802,584300.0
2009-12-01 10:20:00,28.0,28.01,27.85,27.92,582100.0,18.6802,18.6869,18.5801,18.6268,582100.0
2009-12-01 10:25:00,27.92,27.99,27.87,27.99,347600.0,18.6268,18.6735,18.5935,18.6735,347600.0
2009-12-01 10:30:00,27.99,28.03,27.93,27.95,490200.0,18.6735,18.7002,18.6335,18.6468,490200.0
2009-12-01 10:35:00,27.95,27.96,27.9,27.9,388300.0,18.6468,18.6535,18.6135,18.6135,388300.0
2009-12-01 10:40:00,27.92,27.94,27.88,27.91,367600.0,18.6268,18.6402,18.6001,18.6201,367600.0
2009-12-01 10:45:00,27.92,27.95,27.87,27.93,261600.0,18.6268,18.6468,18.5935,18.6335,261600.0
2009-12-01 10:50:00,27.93,28.01,27.92,28.01,296500.0,18.6335,18.6869,18.6268,18.6869,296500.0
2009-12-01 10:55:00,28.01,28.05,27.99,28.04,266500.0,18.6869,18.7135,18.6735,18.7069,266500.0
2009-12-01 11:00:00,28.04,28.09,28.03,28.04,261400.0,18.7069,18.7402,18.7002,18.7069,261400.0
2009-12-01 11:05:00,28.04,28.06,28.01,28.03,234200.0,18.7069,18.7202,18.6869,18.7002,234200.0
2009-12-01 11:10:00,28.04,28.07,28.01,28.05,224900.0,18.7069,18.7269,18.6869,18.7135,224900.0
2009-12-01 11:15:00,28.05,28.08,28.02,28.05,258200.0,18.7135,18.7336,18.6935,18.7135,258200.0
2009-12-01 11:20:00,28.07,28.35,27.99,28.04,1061600.0,18.7269,18.9137,18.6735,18.7069,1061600.0
2009-12-01 11:25:00,28.05,28.08,28.02,28.05,345000.0,18.7135,18.7336,18.6935,18.7135,345000.0
2009-12-01 11:30:00,28.04,28.09,28.03,28.05,368000.0,18.7069,18.7402,18.7002,18.7135,368000.0
2009-12-01 11:35:00,28.05,28.09,28.04,28.05,302800.0,18.7135,18.7402,18.7069,18.7135,302800.0
2009-12-01 11:40:00,28.04,28.06,28.0,28.03,256100.0,18.7069,18.7202,18.6802,18.7002,256100.0
2009-12-01 11:45:00,28.02,28.02,27.97,27.98,246700.0,18.6935,18.6935,18.6602,18.6668,246700.0
2009-12-01 11:50:00,27.97,28.05,27.97,28.05,226700.0,18.6602,18.7135,18.6602,18.7135,226700.0
2009-12-01 11:55:00,28.05,28.07,28.01,28.03,286600.0,18.7135,18.7269,18.6869,18.7002,286600.0
2009-12-01 12:00:00,28.03,28.07,28.02,28.06,160000.0,18.7002,18.7269,18.6935,18.7202,160000.0
2009-12-01 12:05:00,28.06,28.1,28.06,28.07,298700.0,18.7202,18.7469,18.7202,18.7269,298700.0
2009-12-01 12:10:00,28.08,28.08,28.04,28.04,223900.0,18.7336,18.7336,18.7069,18.7069,223900.0
2009-12-01 12:15:00,28.05,28.06,28.02,28.04,189500.0,18.7135,18.7202,18.6935,18.7069,189500.0
2009-12-01 12:20:00,28.05,28.05,27.96,27.97,288400.0,18.7135,18.7135,18.6535,18.6602,288400.0
2009-12-01 12:25:00,27.98,27.98,27.92,27.98,300300.0,18.6668,18.6668,18.6268,18.6668,300300.0
2009-12-01 12:30:00,27.98,27.99,27.94,27.97,157800.0,18.6668,18.6735,18.6402,18.6602,157800.0
2009-12-01 12:35:00,27.97,27.99,27.95,27.97,259600.0,18.6602,18.6735,18.6468,18.6602,259600.0
2009-12-01 12:40:00,27.97,28.04,27.95,28.02,524000.0,18.6602,18.7069,18.6468,18.6935,524000.0
2009-12-01 12:45:00,28.02,28.08,28.0,28.07,299100.0,18.6935,18.7336,18.6802,18.7269,299100.0
2009-12-01 12:50:00,28.07,28.08,28.03,28.03,150100.0,18.7269,18.7336,18.7002,18.7002,150100.0
2009-12-01 12:55:00,28.03,28.04,28.0,28.01,216800.0,18.7002,18.7069,18.6802,18.6869,216800.0
2009-12-01 13:00:00,28.01,28.01,28.0,28.0,86500.0,18.6869,18.6869,18.6802,18.6802,86500.0
2009-12-01 13:05:00,28.0,28.01,27.99,28.0,177200.0,18.6802,18.6869,18.6735,18.6802,177200.0
2009-12-01 13:10:00,28.0,28.01,28.0,28.01,93800.0,18.6802,18.6869,18.6802,18.6869,93800.0
2009-12-01 13:15:00,28.01,28.06,28.0,28.05,185500.0,18.6869,18.7202,18.6802,18.7135,185500.0
2009-12-01 13:20:00,28.06,28.16,28.05,28.15,555400.0,18.7202,18.7869,18.7135,18.7803,555400.0
2009-12-01 13:25:00,28.15,28.18,28.11,28.12,256100.0,18.7803,18.8003,18.7536,18.7602,256100.0
2009-12-01 13:30:00,28.12,28.19,28.1,28.18,576900.0,18.7602,18.8069,18.7469,18.8003,576900.0
2009-12-01 13:35:00,28.19,28.23,28.17,28.19,270500.0,18.8069,18.8336,18.7936,18.8069,270500.0
2009-12-01 13:40:00,28.18,28.19,28.11,28.11,113400.0,18.8003,18.8069,18.7536,18.7536,113400.0
2009-12-01 13:45:00,28.12,28.16,28.11,28.13,201000.0,18.7602,18.7869,18.7536,18.7669,201000.0
2009-12-01 13:50:00,28.13,28.17,28.13,28.14,172600.0,18.7669,18.7936,18.7669,18.7736,172600.0
2009-12-01 13:55:00,28.15,28.17,28.12,28.16,193700.0,18.7803,18.7936,18.7602,18.7869,193700.0
2009-12-01 14:00:00,28.16,28.17,28.13,28.16,219500.0,18.7869,18.7936,18.7669,18.7869,219500.0
2009-12-01 14:05:00,28.16,28.17,28.15,28.16,109800.0,18.7869,18.7936,18.7803,18.7869,109800.0
2009-12-01 14:10:00,28.16,28.17,27.98,28.13,320500.0,18.7869,18.7936,18.6668,18.7669,320500.0
2009-12-01 14:15:00,28.13,28.14,28.08,28.08,222100.0,18.7669,18.7736,18.7336,18.7336,222100.0
2009-12-01 14:20:00,28.08,28.12,28.07,28.11,392900.0,18.7336,18.7602,18.7269,18.7536,392900.0
2009-12-01 14:25:00,28.11,28.19,28.1,28.18,182100.0,18.7536,18.8069,18.7469,18.8003,182100.0
2009-12-01 14:30:00,28.18,28.23,28.17,28.19,374800.0,18.8003,18.8336,18.7936,18.8069,374800.0
2009-12-01 14:35:00,28.19,28.2,28.15,28.17,160500.0,18.8069,18.8136,18.7803,18.7936,160500.0
2009-12-01 14:40:00,28.17,28.21,28.12,28.15,537800.0,18.7936,18.8203,18.7602,18.7803,537800.0
2009-12-01 14:45:00,28.15,28.15,28.08,28.1,340200.0,18.7803,18.7803,18.7336,18.7469,340200.0
2009-12-01 14:50:00,28.1,28.12,28.03,28.05,755800.0,18.7469,18.7602,18.7002,18.7135,755800.0
2009-12-01 14:55:00,28.05,28.1,28.02,28.09,542900.0,18.7135,18.7469,18.6935,18.7402,542900.0
2009-12-01 15:00:00,28.09,28.1,28.02,28.03,189800.0,18.7402,18.7469,18.6935,18.7002,189800.0
2009-12-01 15:05:00,28.03,28.08,28.02,28.05,388900.0,18.7002,18.7336,18.6935,18.7135,388900.0
2009-12-01 15:10:00,28.05,28.06,28.03,28.05,304400.0,18.7135,18.7202,18.7002,18.7135,304400.0
2009-12-01 15:15:00,28.05,28.09,28.03,28.09,333700.0,18.7135,18.7402,18.7002,18.7402,333700.0
2009-12-01 15:20:00,28.08,28.09,27.99,28.01,416600.0,18.7336,18.7402,18.6735,18.6869,416600.0
2009-12-01 15:25:00,28.0,28.02,27.97,27.97,354800.0,18.6802,18.6935,18.6602,18.6602,354800.0
2009-12-01 15:30:00,27.97,27.98,27.9,27.91,537200.0,18.6602,18.6668,18.6135,18.6201,537200.0
2009-12-01 15:35:00,27.91,27.95,27.9,27.91,381200.0,18.6201,18.6468,18.6135,18.6201,381200.0
2009-12-01 15:40:00,27.92,27.95,27.88,27.92,704600.0,18.6268,18.6468,18.6001,18.6268,704600.0
2009-12-01 15:45:00,27.92,27.98,27.91,27.96,889700.0,18.6268,18.6668,18.6201,18.6535,889700.0
2009-12-01 15:50:00,27.96,27.98,27.87,27.91,849400.0,18.6535,18.6668,18.5935,18.6201,849400.0
2009-12-01 15:55:00,27.9,27.99,27.89,27.98,922300.0,18.6135,18.6735,18.6068,18.6668,922300.0
2009-12-02 09:30:00,27.88,27.91,27.68,27.82,816700.0,18.6001,18.6201,18.4667,18.5601,816700.0
2009-12-02 09:35:00,27.81,27.81,27.71,27.72,816000.0,18.5534,18.5534,18.4867,18.4934,816000.0
2009-12-02 09:40:00,27.72,27.75,27.63,27.64,659100.0,18.4934,18.5134,18.4333,18.44,659100.0
2009-12-02 09:45:00,27.64,27.73,27.61,27.72,664800.0,18.44,18.5001,18.42,18.4934,664800.0
2009-12-02 09:50:00,27.71,27.77,27.7,27.73,536800.0,18.4867,18.5267,18.48,18.5001,536800.0
2009-12-02 09:55:00,27.73,27.74,27.66,27.68,605500.0,18.5001,18.5067,18.4534,18.4667,605500.0
2009-12-02 10:00:00,27.68,27.77,27.68,27.74,587000.0,18.4667,18.5267,18.4667,18.5067,587000.0
2009-12-02 10:05:00,27.73,27.79,27.73,27.77,534400.0,18.5001,18.5401,18.5001,18.5267,534400.0
2009-12-02 10:10:00,27.77,27.98,27.76,27.93,1132100.0,18.5267,18.6668,18.5201,18.6335,1132100.0
2009-12-02 10:15:00,27.93,27.94,27.86,27.87,467800.0,18.6335,18.6402,18.5868,18.5935,467800.0
2009-12-02 10:20:00,27.87,27.89,27.85,27.87,527700.0,18.5935,18.6068,18.5801,18.5935,527700.0
2009-12-02 10:25:00,27.86,27.89,27.84,27.84,394600.0,18.5868,18.6068,18.5734,18.5734,394600.0
2009-12-02 10:30:00,27.84,27.9,27.81,27.86,791300.0,18.5734,18.6135,18.5534,18.5868,791300.0
2009-12-02 10:35:00,27.87,27.88,27.83,27.83,411200.0,18.5935,18.6001,18.5668,18.5668,411200.0
2009-12-02 10:40:00,27.83,27.84,27.79,27.82,257600.0,18.5668,18.5734,18.5401,18.5601,257600.0
2009-12-02 10:45:00,27.82,27.82,27.73,27.75,293700.0,18.5601,18.5601,18.5001,18.5134,293700.0
2009-12-02 10:50:00,27.75,27.77,27.74,27.74,197400.0,18.5134,18.5267,18.5067,18.5067,197400.0
2009-12-02 10:55:00,27.75,27.75,27.72,27.73,244800.0,18.5134,18.5134,18.4934,18.5001,244800.0
2009-12-02 11:00:00,27.72,27.73,27.65,27.66,319600.0,18.4934,18.5001,18.4467,18.4534,319600.0
2009-12-02 11:05:00,27.65,27.66,27.6,27.62,427900.0,18.4467,18.4534,18.4133,18.4267,427900.0
2009-12-02 11:10:00,27.62,27.63,27.5,27.52,796200.0,18.4267,18.4333,18.3466,18.36,796200.0
2009-12-02 11:15:00,27.53,27.56,27.5,27.54,593900.0,18.3666,18.3866,18.3466,18.3733,593900.0
2009-12-02 11:20:00,27.53,27.62,27.53,27.6,439800.0,18.3666,18.4267,18.3666,18.4133,439800.0
2009-12-02 11:25:00,27.59,27.6,27.55,27.57,481300.0,18.4067,18.4133,18.38,18.3933,481300.0
2009-12-02 11:30:00,27.57,27.64,27.55,27.63,542300.0,18.3933,18.44,18.38,18.4333,542300.0
2009-12-02 11:35:00,27.63,27.66,27.57,27.58,696500.0,18.4333,18.4534,18.3933,18.4,696500.0
2009-12-02 11:40:00,27.59,27.61,27.53,27.54,410100.0,18.4067,18.42,18.3666,18.3733,410100.0
2009-12-02 11:45:00,27.53,27.54,27.51,27.53,864600.0,18.3666,18.3733,18.3533,18.3666,864600.0
2009-12-02 11:50:00,27.52,27.54,27.51,27.52,365500.0,18.36,18.3733,18.3533,18.36,365500.0
2009-12-02 11:55:00,27.52,27.56,27.51,27.56,155300.0,18.36,18.3866,18.3533,18.3866,155300.0
2009-12-02 12:00:00,27.55,27.61,27.55,27.6,200000.0,18.38,18.42,18.38,18.4133,200000.0
2009-12-02 12:05:00,27.6,27.61,27.51,27.52,437300.0,18.4133,18.42,18.3533,18.36,437300.0
2009-12-02 12:10:00,27.52,27.53,27.45,27.46,527100.0,18.36,18.3666,18.3133,18.3199,527100.0
2009-12-02 12:15:00,27.45,27.48,27.35,27.39,490800.0,18.3133,18.3333,18.2465,18.2732,490800.0
2009-12-02 12:20:00,27.38,27.5,27.31,27.33,851400.0,18.2666,18.3466,18.2199,18.2332,851400.0
2009-12-02 12:25:00,27.34,27.39,27.3,27.38,269700.0,18.2399,18.2732,18.2132,18.2666,269700.0
2009-12-02 12:30:00,27.39,27.43,27.37,27.41,238100.0,18.2732,18.2999,18.2599,18.2866,238100.0
2009-12-02 12:35:00,27.41,27.42,27.36,27.36,250500.0,18.2866,18.2932,18.2532,18.2532,250500.0
2009-12-02 12:40:00,27.36,27.38,27.35,27.36,179600.0,18.2532,18.2666,18.2465,18.2532,179600.0
2009-12-02 12:45:00,27.37,27.44,27.36,27.44,246700.0,18.2599,18.3066,18.2532,18.3066,246700.0
2009-12-02 12:50:00,27.43,27.44,27.4,27.41,231700.0,18.2999,18.3066,18.2799,18.2866,231700.0
2009-12-02 12:55:00,27.42,27.47,27.41,27.46,164000.0,18.2932,18.3266,18.2866,18.3199,164000.0
2009-12-02 13:00:00,27.47,27.47,27.42,27.43,191900.0,18.3266,18.3266,18.2932,18.2999,191900.0
2009-12-02 13:05:00,27.43,27.44,27.4,27.43,263800.0,18.2999,18.3066,18.2799,18.2999,263800.0
2009-12-02 13:10:00,27.43,27.48,27.42,27.47,195800.0,18.2999,18.3333,18.2932,18.3266,195800.0
2009-12-02 13:15:00,27.48,27.52,27.47,27.48,345500.0,18.3333,18.36,18.3266,18.3333,345500.0
2009-12-02 13:20:00,27.48,27.5,27.46,27.47,188900.0,18.3333,18.3466,18.3199,18.3266,188900.0
2009-12-02 13:25:00,27.46,27.48,27.44,27.45,132500.0,18.3199,18.3333,18.3066,18.3133,132500.0
2009-12-02 13:30:00,27.44,27.45,27.42,27.43,141200.0,18.3066,18.3133,18.2932,18.2999,141200.0
2009-12-02 13:35:00,27.44,27.44,27.4,27.42,186300.0,18.3066,18.3066,18.2799,18.2932,186300.0
2009-12-02 13:40:00,27.41,27.43,27.41,27.41,143300.0,18.2866,18.2999,18.2866,18.2866,143300.0
2009-12-02 13:45:00,27.41,27.43,27.37,27.41,480400.0,18.2866,18.2999,18.2599,18.2866,480400.0
2009-12-02 13:50:00,27.4,27.41,27.38,27.39,213800.0,18.2799,18.2866,18.2666,18.2732,213800.0
2009-12-02 13:55:00,27.38,27.39,27.35,27.36,211000.0,18.2666,18.2732,18.2465,18.2532,211000.0
2009-12-02 14:00:00,27.37,27.4,27.31,27.32,744900.0,18.2599,18.2799,18.2199,18.2265,744900.0
2009-12-02 14:05:00,27.32,27.33,27.3,27.31,314500.0,18.2265,18.2332,18.2132,18.2199,314500.0
2009-12-02 14:10:00,27.32,27.34,27.28,27.33,472800.0,18.2265,18.2399,18.1998,18.2332,472800.0
2009-12-02 14:15:00,27.33,27.34,27.28,27.31,540900.0,18.2332,18.2399,18.1998,18.2199,540900.0
2009-12-02 14:20:00,27.32,27.35,27.31,27.33,262200.0,18.2265,18.2465,18.2199,18.2332,262200.0
2009-12-02 14:25:00,27.32,27.4,27.32,27.39,297900.0,18.2265,18.2799,18.2265,18.2732,297900.0
2009-12-02 14:30:00,27.39,27.41,27.36,27.38,171900.0,18.2732,18.2866,18.2532,18.2666,171900.0
2009-12-02 14:35:00,27.38,27.43,27.36,27.39,424500.0,18.2666,18.2999,18.2532,18.2732,424500.0
2009-12-02 14:40:00,27.39,27.4,27.32,27.33,578000.0,18.2732,18.2799,18.2265,18.2332,578000.0
2009-12-02 14:45:00,27.32,27.37,27.32,27.35,181300.0,18.2265,18.2599,18.2265,18.2465,181300.0
2009-12-02 14:50:00,27.35,27.37,27.34,27.35,152600.0,18.2465,18.2599,18.2399,18.2465,152600.0
2009-12-02 14:55:00,27.36,27.36,27.32,27.33,174200.0,18.2532,18.2532,18.2265,18.2332,174200.0
2009-12-02 15:00:00,27.33,27.41,27.33,27.38,283800.0,18.2332,18.2866,18.2332,18.2666,283800.0
2009-12-02 15:05:00,27.38,27.4,27.37,27.38,165800.0,18.2666,18.2799,18.2599,18.2666,165800.0
2009-12-02 15:10:00,27.39,27.39,27.36,27.38,241700.0,18.2732,18.2732,18.2532,18.2666,241700.0
2009-12-02 15:15:00,27.38,27.4,27.36,27.4,217400.0,18.2666,18.2799,18.2532,18.2799,217400.0
2009-12-02 15:20:00,27.39,27.42,27.38,27.4,428500.0,18.2732,18.2932,18.2666,18.2799,428500.0
2009-12-02 15:25:00,27.41,27.45,27.4,27.42,333300.0,18.2866,18.3133,18.2799,18.2932,333300.0
2009-12-02 15:30:00,27.42,27.43,27.32,27.32,694600.0,18.2932,18.2999,18.2265,18.2265,694600.0
2009-12-02 15:35:00,27.33,27.36,27.3,27.35,601100.0,18.2332,18.2532,18.2132,18.2465,601100.0
2009-12-02 15:40:00,27.34,27.42,27.34,27.42,846300.0,18.2399,18.2932,18.2399,18.2932,846300.0
2009-12-02 15:45:00,27.41,27.45,27.41,27.44,494900.0,18.2866,18.3133,18.2866,18.3066,494900.0
2009-12-02 15:50:00,27.45,27.47,27.39,27.4,1059200.0,18.3133,18.3266,18.2732,18.2799,1059200.0
2009-12-02 15:55:00,27.41,27.47,27.4,27.45,1255400.0,18.2866,18.3266,18.2799,18.3133,1255400.0
2009-12-03 09:30:00,27.51,27.65,27.45,27.55,2757100.0,18.3533,18.4467,18.3133,18.38,2757100.0
2009-12-03 09:35:00,27.55,27.63,27.52,27.57,2265700.0,18.38,18.4333,18.36,18.3933,2265700.0
2009-12-03 09:40:00,27.56,27.84,27.56,27.82,2087100.0,18.3866,18.5734,18.3866,18.5601,2087100.0
2009-12-03 09:45:00,27.82,27.9,27.8,27.81,1831500.0,18.5601,18.6135,18.5468,18.5534,1831500.0
2009-12-03 09:50:00,27.8,27.82,27.71,27.74,953300.0,18.5468,18.5601,18.4867,18.5067,953300.0
2009-12-03 09:55:00,27.74,27.91,27.71,27.84,985500.0,18.5067,18.6201,18.4867,18.5734,985500.0
2009-12-03 10:00:00,27.85,27.85,27.63,27.7,1999100.0,18.5801,18.5801,18.4333,18.48,1999100.0
2009-12-03 10:05:00,27.7,27.79,27.65,27.79,1102800.0,18.48,18.5401,18.4467,18.5401,1102800.0
2009-12-03 10:10:00,27.8,27.85,27.76,27.82,1241200.0,18.5468,18.5801,18.5201,18.5601,1241200.0
2009-12-03 10:15:00,27.82,27.82,27.55,27.55,1589300.0,18.5601,18.5601,18.38,18.38,1589300.0
2009-12-03 10:20:00,27.54,27.7,27.54,27.68,1357300.0,18.3733,18.48,18.3733,18.4667,1357300.0
2009-12-03 10:25:00,27.68,27.69,27.59,27.68,662400.0,18.4667,18.4734,18.4067,18.4667,662400.0
2009-12-03 10:30:00,27.68,27.69,27.55,27.59,695000.0,18.4667,18.4734,18.38,18.4067,695000.0
2009-12-03 10:35:00,27.59,27.61,27.47,27.47,1102500.0,18.4067,18.42,18.3266,18.3266,1102500.0
2009-12-03 10:40:00,27.47,27.5,27.38,27.49,1046300.0,18.3266,18.3466,18.2666,18.3399,1046300.0
2009-12-03 10:45:00,27.49,27.62,27.48,27.61,965600.0,18.3399,18.4267,18.3333,18.42,965600.0
2009-12-03 10:50:00,27.62,27.62,27.54,27.54,537300.0,18.4267,18.4267,18.3733,18.3733,537300.0
2009-12-03 10:55:00,27.54,27.62,27.53,27.6,487600.0,18.3733,18.4267,18.3666,18.4133,487600.0
2009-12-03 11:00:00,27.6,27.63,27.55,27.59,591500.0,18.4133,18.4333,18.38,18.4067,591500.0
2009-12-03 11:05:00,27.58,27.59,27.5,27.51,506100.0,18.4,18.4067,18.3466,18.3533,506100.0
2009-12-03 11:10:00,27.5,27.53,27.5,27.52,399400.0,18.3466,18.3666,18.3466,18.36,399400.0
2009-12-03 11:15:00,27.51,27.52,27.41,27.45,689500.0,18.3533,18.36,18.2866,18.3133,689500.0
2009-12-03 11:20:00,27.45,27.46,27.4,27.41,493400.0,18.3133,18.3199,18.2799,18.2866,493400.0
2009-12-03 11:25:00,27.41,27.43,27.39,27.39,947100.0,18.2866,18.2999,18.2732,18.2732,947100.0
2009-12-03 11:30:00,27.39,27.39,27.32,27.32,557700.0,18.2732,18.2732,18.2265,18.2265,557700.0
2009-12-03 11:35:00,27.32,27.34,27.25,27.25,846800.0,18.2265,18.2399,18.1798,18.1798,846800.0
2009-12-03 11:40:00,27.26,27.29,27.2,27.28,801400.0,18.1865,18.2065,18.1465,18.1998,801400.0
2009-12-03 11:45:00,27.29,27.35,27.27,27.33,352500.0,18.2065,18.2465,18.1932,18.2332,352500.0
2009-12-03 11:50:00,27.33,27.48,27.32,27.46,377600.0,18.2332,18.3333,18.2265,18.3199,377600.0
2009-12-03 11:55:00,27.45,27.47,27.42,27.45,338300.0,18.3133,18.3266,18.2932,18.3133,338300.0
2009-12-03 12:00:00,27.44,27.46,27.4,27.42,411500.0,18.3066,18.3199,18.2799,18.2932,411500.0
2009-12-03 12:05:00,27.42,27.42,27.36,27.37,377200.0,18.2932,18.2932,18.2532,18.2599,377200.0
2009-12-03 12:10:00,27.36,27.37,27.33,27.35,476400.0,18.2532,18.2599,18.2332,18.2465,476400.0
2009-12-03 12:15:00,27.35,27.45,27.34,27.45,283800.0,18.2465,18.3133,18.2399,18.3133,283800.0
2009-12-03 12:20:00,27.45,27.46,27.4,27.42,465700.0,18.3133,18.3199,18.2799,18.2932,465700.0
2009-12-03 12:25:00,27.41,27.42,27.37,27.38,234500.0,18.2866,18.2932,18.2599,18.2666,234500.0
2009-12-03 12:30:00,27.37,27.4,27.35,27.38,216700.0,18.2599,18.2799,18.2465,18.2666,216700.0
2009-12-03 12:35:00,27.37,27.41,27.37,27.4,243100.0,18.2599,18.2866,18.2599,18.2799,243100.0
2009-12-03 12:40:00,27.4,27.41,27.38,27.39,203900.0,18.2799,18.2866,18.2666,18.2732,203900.0
2009-12-03 12:45:00,27.39,27.4,27.39,27.4,268500.0,18.2732,18.2799,18.2732,18.2799,268500.0
2009-12-03 12:50:00,27.4,27.42,27.39,27.4,227300.0,18.2799,18.2932,18.2732,18.2799,227300.0
2009-12-03 12:55:00,27.4,27.41,27.39,27.4,171100.0,18.2799,18.2866,18.2732,18.2799,171100.0
2009-12-03 13:00:00,27.4,27.4,27.36,27.37,183100.0,18.2799,18.2799,18.2532,18.2599,183100.0
2009-12-03 13:05:00,27.37,27.37,27.29,27.29,481500.0,18.2599,18.2599,18.2065,18.2065,481500.0
2009-12-03 13:10:00,27.29,27.3,27.1,27.19,618100.0,18.2065,18.2132,18.0798,18.1398,618100.0
2009-12-03 13:15:00,27.18,27.21,27.13,27.18,516600.0,18.1331,18.1531,18.0998,18.1331,516600.0
2009-12-03 13:20:00,27.19,27.19,27.15,27.18,286600.0,18.1398,18.1398,18.1131,18.1331,286600.0
2009-12-03 13:25:00,27.18,27.23,27.12,27.14,371100.0,18.1331,18.1665,18.0931,18.1064,371100.0
2009-12-03 13:30:00,27.14,27.2,27.11,27.16,404300.0,18.1064,18.1465,18.0864,18.1198,404300.0
2009-12-03 13:35:00,27.16,27.28,27.15,27.28,269400.0,18.1198,18.1998,18.1131,18.1998,269400.0
2009-12-03 13:40:00,27.28,27.29,27.26,27.28,313300.0,18.1998,18.2065,18.1865,18.1998,313300.0
2009-12-03 13:45:00,27.28,27.29,27.25,27.29,189700.0,18.1998,18.2065,18.1798,18.2065,189700.0
2009-12-03 13:50:00,27.29,27.29,27.24,27.27,188600.0,18.2065,18.2065,18.1732,18.1932,188600.0
2009-12-03 13:55:00,27.27,27.27,27.23,27.24,151200.0,18.1932,18.1932,18.1665,18.1732,151200.0
2009-12-03 14:00:00,27.24,27.26,27.22,27.25,216500.0,18.1732,18.1865,18.1598,18.1798,216500.0
2009-12-03 14:05:00,27.25,27.55,27.14,27.18,609900.0,18.1798,18.38,18.1064,18.1331,609900.0
2009-12-03 14:10:00,27.18,27.19,27.07,27.09,627700.0,18.1331,18.1398,18.0597,18.0731,627700.0
2009-12-03 14:15:00,27.1,27.12,27.05,27.11,567900.0,18.0798,18.0931,18.0464,18.0864,567900.0
2009-12-03 14:20:00,27.11,27.13,27.07,27.08,193500.0,18.0864,18.0998,18.0597,18.0664,193500.0
2009-12-03 14:25:00,27.08,27.1,27.06,27.06,347100.0,18.0664,18.0798,18.0531,18.0531,347100.0
2009-12-03 14:30:00,27.06,27.07,26.96,26.99,835900.0,18.0531,18.0597,17.9864,18.0064,835900.0
2009-12-03 14:35:00,26.98,26.99,26.95,26.98,436200.0,17.9997,18.0064,17.9797,17.9997,436200.0
2009-12-03 14:40:00,26.98,27.09,26.98,27.04,540200.0,17.9997,18.0731,17.9997,18.0397,540200.0
2009-12-03 14:45:00,27.05,27.06,26.99,27.0,477000.0,18.0464,18.0531,18.0064,18.013,477000.0
2009-12-03 14:50:00,27.0,27.01,26.94,26.95,515400.0,18.013,18.0197,17.973,17.9797,515400.0
2009-12-03 14:55:00,26.94,26.94,26.78,26.86,1163400.0,17.973,17.973,17.8663,17.9196,1163400.0
2009-12-03 15:00:00,26.86,26.9,26.84,26.84,400800.0,17.9196,17.9463,17.9063,17.9063,400800.0
2009-12-03 15:05:00,26.84,26.86,26.8,26.81,569200.0,17.9063,17.9196,17.8796,17.8863,569200.0
2009-12-03 15:10:00,26.8,26.8,26.62,26.76,1538900.0,17.8796,17.8796,17.7595,17.8529,1538900.0
2009-12-03 15:15:00,26.76,26.78,26.7,26.75,761800.0,17.8529,17.8663,17.8129,17.8463,761800.0
2009-12-03 15:20:00,26.75,26.76,26.63,26.64,830700.0,17.8463,17.8529,17.7662,17.7729,830700.0
2009-12-03 15:25:00,26.63,26.64,26.55,26.56,1012700.0,17.7662,17.7729,17.7128,17.7195,1012700.0
2009-12-03 15:30:00,26.56,26.61,26.54,26.61,1492000.0,17.7195,17.7528,17.7061,17.7528,1492000.0
2009-12-03 15:35:00,26.6,26.64,26.56,26.57,959400.0,17.7462,17.7729,17.7195,17.7262,959400.0
2009-12-03 15:40:00,26.57,26.57,26.43,26.5,2896100.0,17.7262,17.7262,17.6328,17.6795,2896100.0
2009-12-03 15:45:00,26.5,26.53,26.41,26.43,1596500.0,17.6795,17.6995,17.6194,17.6328,1596500.0
2009-12-03 15:50:00,26.44,26.53,26.41,26.53,2581100.0,17.6394,17.6995,17.6194,17.6995,2581100.0
2009-12-03 15:55:00,26.53,26.54,26.44,26.5,3589100.0,17.6995,17.7061,17.6394,17.6795,3589100.0
2009-12-04 09:30:00,27.02,27.08,26.83,27.04,2262700.0,18.0264,18.0664,17.8996,18.0397,2262700.0
2009-12-04 09:35:00,27.04,27.26,27.03,27.26,1792400.0,18.0397,18.1865,18.0331,18.1865,1792400.0
2009-12-04 09:40:00,27.26,27.43,27.25,27.33,2024400.0,18.1865,18.2999,18.1798,18.2332,2024400.0
2009-12-04 09:45:00,27.33,27.4,27.33,27.37,1474700.0,18.2332,18.2799,18.2332,18.2599,1474700.0
2009-12-04 09:50:00,27.38,27.38,27.18,27.2,1104900.0,18.2666,18.2666,18.1331,18.1465,1104900.0
2009-12-04 09:55:00,27.19,27.2,27.13,27.2,879800.0,18.1398,18.1465,18.0998,18.1465,879800.0
2009-12-04 10:00:00,27.2,27.28,27.18,27.18,864600.0,18.1465,18.1998,18.1331,18.1331,864600.0
2009-12-04 10:05:00,27.19,27.21,27.1,27.17,1132500.0,18.1398,18.1531,18.0798,18.1265,1132500.0
2009-12-04 10:10:00,27.18,27.19,27.06,27.1,967200.0,18.1331,18.1398,18.0531,18.0798,967200.0
2009-12-04 10:15:00,27.1,27.11,27.0,27.07,956100.0,18.0798,18.0864,18.013,18.0597,956100.0
2009-12-04 10:20:00,27.07,27.07,26.94,27.04,1121800.0,18.0597,18.0597,17.973,18.0397,1121800.0
2009-12-04 10:25:00,27.03,27.18,27.02,27.18,902300.0,18.0331,18.1331,18.0264,18.1331,902300.0
2009-12-04 10:30:00,27.18,27.27,27.17,27.21,769600.0,18.1331,18.1932,18.1265,18.1531,769600.0
2009-12-04 10:35:00,27.21,27.3,27.18,27.29,584900.0,18.1531,18.2132,18.1331,18.2065,584900.0
2009-12-04 10:40:00,27.3,27.3,27.23,27.27,640500.0,18.2132,18.2132,18.1665,18.1932,640500.0
2009-12-04 10:45:00,27.26,27.35,27.25,27.3,775600.0,18.1865,18.2465,18.1798,18.2132,775600.0
2009-12-04 10:50:00,27.3,27.31,27.23,27.28,622600.0,18.2132,18.2199,18.1665,18.1998,622600.0
2009-12-04 10:55:00,27.28,27.3,27.23,27.3,668200.0,18.1998,18.2132,18.1665,18.2132,668200.0
2009-12-04 11:00:00,27.3,27.32,27.2,27.32,893600.0,18.2132,18.2265,18.1465,18.2265,893600.0
2009-12-04 11:05:00,27.32,27.33,27.27,27.32,577700.0,18.2265,18.2332,18.1932,18.2265,577700.0
2009-12-04 11:10:00,27.32,27.35,27.29,27.34,643300.0,18.2265,18.2465,18.2065,18.2399,643300.0
2009-12-04 11:15:00,27.34,27.35,27.23,27.29,1043000.0,18.2399,18.2465,18.1665,18.2065,1043000.0
2009-12-04 11:20:00,27.28,27.3,27.22,27.24,566800.0,18.1998,18.2132,18.1598,18.1732,566800.0
2009-12-04 11:25:00,27.24,27.26,27.06,27.06,867600.0,18.1732,18.1865,18.0531,18.0531,867600.0
2009-12-04 11:30:00,27.06,27.13,26.97,27.13,1123700.0,18.0531,18.0998,17.993,18.0998,1123700.0
2009-12-04 11:35:00,27.13,27.13,27.0,27.01,725300.0,18.0998,18.0998,18.013,18.0197,725300.0
2009-12-04 11:40:00,27.02,27.02,26.84,26.9,1346300.0,18.0264,18.0264,17.9063,17.9463,1346300.0
2009-12-04 11:45:00,26.9,26.97,26.77,26.9,1354000.0,17.9463,17.993,17.8596,17.9463,1354000.0
2009-12-04 11:50:00,26.89,26.91,26.83,26.91,908700.0,17.9397,17.953,17.8996,17.953,908700.0
2009-12-04 11:55:00,26.92,26.93,26.81,26.83,653500.0,17.9597,17.9663,17.8863,17.8996,653500.0
2009-12-04 12:00:00,26.83,26.84,26.75,26.78,552600.0,17.8996,17.9063,17.8463,17.8663,552600.0
2009-12-04 12:05:00,26.78,26.96,26.75,26.94,828500.0,17.8663,17.9864,17.8463,17.973,828500.0
2009-12-04 12:10:00,26.93,26.95,26.84,26.84,346900.0,17.9663,17.9797,17.9063,17.9063,346900.0
2009-12-04 12:15:00,26.85,26.87,26.8,26.81,227200.0,17.913,17.9263,17.8796,17.8863,227200.0
2009-12-04 12:20:00,26.81,26.82,26.73,26.74,236500.0,17.8863,17.893,17.8329,17.8396,236500.0
2009-12-04 12:25:00,26.73,26.78,26.72,26.75,230100.0,17.8329,17.8663,17.8262,17.8463,230100.0
2009-12-04 12:30:00,26.76,26.92,26.75,26.91,429800.0,17.8529,17.9597,17.8463,17.953,429800.0
2009-12-04 12:35:00,26.91,26.94,26.88,26.93,648900.0,17.953,17.973,17.933,17.9663,648900.0
2009-12-04 12:40:00,26.93,26.98,26.9,26.96,396000.0,17.9663,17.9997,17.9463,17.9864,396000.0
2009-12-04 12:45:00,26.96,27.01,26.94,26.94,371100.0,17.9864,18.0197,17.973,17.973,371100.0
2009-12-04 12:50:00,26.95,27.04,26.94,27.01,716000.0,17.9797,18.0397,17.973,18.0197,716000.0
2009-12-04 12:55:00,27.01,27.01,26.94,26.98,273500.0,18.0197,18.0197,17.973,17.9997,273500.0
2009-12-04 13:00:00,26.97,27.02,26.97,27.01,231200.0,17.993,18.0264,17.993,18.0197,231200.0
2009-12-04 13:05:00,27.0,27.04,26.98,27.04,204700.0,18.013,18.0397,17.9997,18.0397,204700.0
2009-12-04 13:10:00,27.03,27.04,26.99,26.99,393800.0,18.0331,18.0397,18.0064,18.0064,393800.0
2009-12-04 13:15:00,27.0,27.0,26.95,26.98,137700.0,18.013,18.013,17.9797,17.9997,137700.0
2009-12-04 13:20:00,26.99,26.99,26.9,26.93,261000.0,18.0064,18.0064,17.9463,17.9663,261000.0
2009-12-04 13:25:00,26.94,26.94,26.86,26.89,354400.0,17.973,17.973,17.9196,17.9397,354400.0
2009-12-04 13:30:00,26.89,26.97,26.89,26.96,355700.0,17.9397,17.993,17.9397,17.9864,355700.0
2009-12-04 13:35:00,26.97,26.97,26.88,26.89,260500.0,17.993,17.993,17.933,17.9397,260500.0
2009-12-04 13:40:00,26.88,26.92,26.87,26.9,225300.0,17.933,17.9597,17.9263,17.9463,225300.0
2009-12-04 13:45:00,26.9,26.92,26.8,26.8,238500.0,17.9463,17.9597,17.8796,17.8796,238500.0
2009-12-04 13:50:00,26.81,26.82,26.74,26.75,695800.0,17.8863,17.893,17.8396,17.8463,695800.0
2009-12-04 13:55:00,26.75,26.84,26.73,26.77,465100.0,17.8463,17.9063,17.8329,17.8596,465100.0
2009-12-04 14:00:00,26.77,26.79,26.73,26.76,536700.0,17.8596,17.8729,17.8329,17.8529,536700.0
2009-12-04 14:05:00,26.75,26.78,26.73,26.73,479200.0,17.8463,17.8663,17.8329,17.8329,479200.0
2009-12-04 14:10:00,26.74,26.81,26.73,26.76,630300.0,17.8396,17.8863,17.8329,17.8529,630300.0
2009-12-04 14:15:00,26.75,26.78,26.65,26.66,523700.0,17.8463,17.8663,17.7795,17.7862,523700.0
2009-12-04 14:20:00,26.67,26.75,26.57,26.59,717900.0,17.7929,17.8463,17.7262,17.7395,717900.0
2009-12-04 14:25:00,26.58,26.65,26.56,26.6,425700.0,17.7328,17.7795,17.7195,17.7462,425700.0
2009-12-04 14:30:00,26.6,26.83,26.6,26.78,878600.0,17.7462,17.8996,17.7462,17.8663,878600.0
2009-12-04 14:35:00,26.79,26.86,26.77,26.81,400000.0,17.8729,17.9196,17.8596,17.8863,400000.0
2009-12-04 14:40:00,26.8,26.8,26.72,26.74,236200.0,17.8796,17.8796,17.8262,17.8396,236200.0
2009-12-04 14:45:00,26.73,26.79,26.69,26.7,362800.0,17.8329,17.8729,17.8062,17.8129,362800.0
2009-12-04 14:50:00,26.7,26.71,26.65,26.67,323700.0,17.8129,17.8196,17.7795,17.7929,323700.0
2009-12-04 14:55:00,26.68,26.75,26.67,26.72,445900.0,17.7996,17.8463,17.7929,17.8262,445900.0
2009-12-04 15:00:00,26.72,26.77,26.7,26.75,356400.0,17.8262,17.8596,17.8129,17.8463,356400.0
2009-12-04 15:05:00,26.75,26.86,26.75,26.82,431200.0,17.8463,17.9196,17.8463,17.893,431200.0
2009-12-04 15:10:00,26.82,26.87,26.81,26.84,753600.0,17.893,17.9263,17.8863,17.9063,753600.0
2009-12-04 15:15:00,26.84,26.89,26.83,26.89,508800.0,17.9063,17.9397,17.8996,17.9397,508800.0
2009-12-04 15:20:00,26.88,27.07,26.88,27.05,1106000.0,17.933,18.0597,17.933,18.0464,1106000.0
2009-12-04 15:25:00,27.04,27.09,27.0,27.05,820300.0,18.0397,18.0731,18.013,18.0464,820300.0
2009-12-04 15:30:00,27.05,27.08,26.99,27.0,900300.0,18.0464,18.0664,18.0064,18.013,900300.0
2009-12-04 15:35:00,27.0,27.0,26.87,26.9,957300.0,18.013,18.013,17.9263,17.9463,957300.0
2009-12-04 15:40:00,26.9,26.92,26.82,26.82,684000.0,17.9463,17.9597,17.893,17.893,684000.0
2009-12-04 15:45:00,26.83,26.9,26.82,26.86,988300.0,17.8996,17.9463,17.893,17.9196,988300.0
2009-12-04 15:50:00,26.86,26.96,26.85,26.92,1739000.0,17.9196,17.9864,17.913,17.9597,1739000.0
2009-12-04 15:55:00,26.92,26.98,26.9,26.93,3000900.0,17.9597,17.9997,17.9463,17.9663,3000900.0
2009-12-07 09:30:00,27.08,27.27,27.05,27.24,850700.0,18.0664,18.1932,18.0464,18.1732,850700.0
2009-12-07 09:35:00,27.24,27.31,27.12,27.15,826700.0,18.1732,18.2199,18.0931,18.1131,826700.0
2009-12-07 09:40:00,27.16,27.2,27.12,27.2,736600.0,18.1198,18.1465,18.0931,18.1465,736600.0
2009-12-07 09:45:00,27.2,27.24,27.16,27.21,618000.0,18.1465,18.1732,18.1198,18.1531,618000.0
2009-12-07 09:50:00,27.21,27.22,27.0,27.03,618000.0,18.1531,18.1598,18.013,18.0331,618000.0
2009-12-07 09:55:00,27.03,27.08,27.01,27.03,578200.0,18.0331,18.0664,18.0197,18.0331,578200.0
2009-12-07 10:00:00,27.03,27.03,26.88,26.9,650100.0,18.0331,18.0331,17.933,17.9463,650100.0
2009-12-07 10:05:00,26.9,26.95,26.86,26.94,914500.0,17.9463,17.9797,17.9196,17.973,914500.0
2009-12-07 10:10:00,26.95,27.07,26.94,27.05,458500.0,17.9797,18.0597,17.973,18.0464,458500.0
2009-12-07 10:15:00,27.06,27.14,27.05,27.14,318300.0,18.0531,18.1064,18.0464,18.1064,318300.0
2009-12-07 10:20:00,27.13,27.14,26.99,27.01,676100.0,18.0998,18.1064,18.0064,18.0197,676100.0
2009-12-07 10:25:00,27.0,27.04,26.99,27.03,370800.0,18.013,18.0397,18.0064,18.0331,370800.0
2009-12-07 10:30:00,27.03,27.08,27.0,27.03,249400.0,18.0331,18.0664,18.013,18.0331,249400.0
2009-12-07 10:35:00,27.03,27.06,27.0,27.01,269000.0,18.0331,18.0531,18.013,18.0197,269000.0
2009-12-07 10:40:00,27.01,27.02,26.96,27.0,443800.0,18.0197,18.0264,17.9864,18.013,443800.0
2009-12-07 10:45:00,26.99,27.03,26.94,26.94,215600.0,18.0064,18.0331,17.973,17.973,215600.0
2009-12-07 10:50:00,26.94,26.96,26.86,26.86,299200.0,17.973,17.9864,17.9196,17.9196,299200.0
2009-12-07 10:55:00,26.87,26.87,26.81,26.83,345700.0,17.9263,17.9263,17.8863,17.8996,345700.0
2009-12-07 11:00:00,26.83,26.83,26.78,26.8,242000.0,17.8996,17.8996,17.8663,17.8796,242000.0
2009-12-07 11:05:00,26.8,26.83,26.76,26.76,373500.0,17.8796,17.8996,17.8529,17.8529,373500.0
2009-12-07 11:10:00,26.76,26.76,26.69,26.71,678400.0,17.8529,17.8529,17.8062,17.8196,678400.0
2009-12-07 11:15:00,26.72,26.74,26.71,26.73,183500.0,17.8262,17.8396,17.8196,17.8329,183500.0
2009-12-07 11:20:00,26.73,26.74,26.72,26.73,141600.0,17.8329,17.8396,17.8262,17.8329,141600.0
2009-12-07 11:25:00,26.72,26.77,26.72,26.77,146300.0,17.8262,17.8596,17.8262,17.8596,146300.0
2009-12-07 11:30:00,26.78,26.79,26.76,26.77,334800.0,17.8663,17.8729,17.8529,17.8596,334800.0
2009-12-07 11:35:00,26.78,26.8,26.73,26.73,206500.0,17.8663,17.8796,17.8329,17.8329,206500.0
2009-12-07 11:40:00,26.73,26.75,26.71,26.73,238300.0,17.8329,17.8463,17.8196,17.8329,238300.0
2009-12-07 11:45:00,26.73,26.76,26.73,26.76,103500.0,17.8329,17.8529,17.8329,17.8529,103500.0
2009-12-07 11:50:00,26.75,26.77,26.74,26.77,182400.0,17.8463,17.8596,17.8396,17.8596,182400.0
2009-12-07 11:55:00,26.76,26.77,26.74,26.76,110400.0,17.8529,17.8596,17.8396,17.8529,110400.0
2009-12-07 12:00:00,26.76,26.78,26.75,26.75,100800.0,17.8529,17.8663,17.8463,17.8463,100800.0
2009-12-07 12:05:00,26.75,26.77,26.75,26.75,123000.0,17.8463,17.8596,17.8463,17.8463,123000.0
2009-12-07 12:10:00,26.75,26.76,26.75,26.75,60900.0,17.8463,17.8529,17.8463,17.8463,60900.0
2009-12-07 12:15:00,26.76,26.77,26.75,26.76,109700.0,17.8529,17.8596,17.8463,17.8529,109700.0
2009-12-07 12:20:00,26.77,26.79,26.74,26.77,204000.0,17.8596,17.8729,17.8396,17.8596,204000.0
2009-12-07 12:25:00,26.78,26.78,26.75,26.75,81600.0,17.8663,17.8663,17.8463,17.8463,81600.0
2009-12-07 12:30:00,26.75,26.8,26.75,26.8,151600.0,17.8463,17.8796,17.8463,17.8796,151600.0
2009-12-07 12:35:00,26.8,26.88,26.8,26.84,460800.0,17.8796,17.933,17.8796,17.9063,460800.0
2009-12-07 12:40:00,26.85,26.86,26.78,26.81,288300.0,17.913,17.9196,17.8663,17.8863,288300.0
2009-12-07 12:45:00,26.81,26.89,26.81,26.87,328000.0,17.8863,17.9397,17.8863,17.9263,328000.0
2009-12-07 12:50:00,26.88,26.88,26.77,26.77,241300.0,17.933,17.933,17.8596,17.8596,241300.0
2009-12-07 12:55:00,26.78,26.79,26.74,26.76,161900.0,17.8663,17.8729,17.8396,17.8529,161900.0
2009-12-07 13:00:00,26.76,26.78,26.73,26.73,120500.0,17.8529,17.8663,17.8329,17.8329,120500.0
2009-12-07 13:05:00,26.73,26.74,26.72,26.73,125100.0,17.8329,17.8396,17.8262,17.8329,125100.0
2009-12-07 13:10:00,26.73,26.75,26.72,26.75,190500.0,17.8329,17.8463,17.8262,17.8463,190500.0
2009-12-07 13:15:00,26.75,26.75,26.71,26.71,381500.0,17.8463,17.8463,17.8196,17.8196,381500.0
2009-12-07 13:20:00,26.71,26.75,26.71,26.72,258100.0,17.8196,17.8463,17.8196,17.8262,258100.0
2009-12-07 13:25:00,26.72,26.72,26.7,26.72,205000.0,17.8262,17.8262,17.8129,17.8262,205000.0
2009-12-07 13:30:00,26.72,26.73,26.71,26.71,186300.0,17.8262,17.8329,17.8196,17.8196,186300.0
2009-12-07 13:35:00,26.71,26.74,26.7,26.74,154900.0,17.8196,17.8396,17.8129,17.8396,154900.0
2009-12-07 13:40:00,26.74,26.74,26.72,26.72,78000.0,17.8396,17.8396,17.8262,17.8262,78000.0
2009-12-07 13:45:00,26.72,26.73,26.7,26.7,95200.0,17.8262,17.8329,17.8129,17.8129,95200.0
2009-12-07 13:50:00,26.7,26.71,26.66,26.66,390600.0,17.8129,17.8196,17.7862,17.7862,390600.0
2009-12-07 13:55:00,26.66,26.67,26.6,26.61,645700.0,17.7862,17.7929,17.7462,17.7528,645700.0
2009-12-07 14:00:00,26.6,26.63,26.58,26.62,293800.0,17.7462,17.7662,17.7328,17.7595,293800.0
2009-12-07 14:05:00,26.61,26.63,26.6,26.63,182500.0,17.7528,17.7662,17.7462,17.7662,182500.0
2009-12-07 14:10:00,26.62,26.65,26.62,26.64,140900.0,17.7595,17.7795,17.7595,17.7729,140900.0
2009-12-07 14:15:00,26.64,26.68,26.61,26.62,282700.0,17.7729,17.7996,17.7528,17.7595,282700.0
2009-12-07 14:20:00,26.62,26.63,26.56,26.56,405500.0,17.7595,17.7662,17.7195,17.7195,405500.0
2009-12-07 14:25:00,26.56,26.56,26.51,26.51,522200.0,17.7195,17.7195,17.6861,17.6861,522200.0
2009-12-07 14:30:00,26.51,26.52,26.44,26.46,575500.0,17.6861,17.6928,17.6394,17.6528,575500.0
2009-12-07 14:35:00,26.47,26.47,26.41,26.45,681100.0,17.6594,17.6594,17.6194,17.6461,681100.0
2009-12-07 14:40:00,26.45,26.45,26.38,26.38,582800.0,17.6461,17.6461,17.5994,17.5994,582800.0
2009-12-07 14:45:00,26.38,26.44,26.37,26.42,495300.0,17.5994,17.6394,17.5927,17.6261,495300.0
2009-12-07 14:50:00,26.42,26.48,26.37,26.4,657400.0,17.6261,17.6661,17.5927,17.6127,657400.0
2009-12-07 14:55:00,26.41,26.43,26.39,26.41,299100.0,17.6194,17.6328,17.6061,17.6194,299100.0
2009-12-07 15:00:00,26.41,26.44,26.32,26.36,634400.0,17.6194,17.6394,17.5594,17.5861,634400.0
2009-12-07 15:05:00,26.37,26.39,26.34,26.35,411600.0,17.5927,17.6061,17.5727,17.5794,411600.0
2009-12-07 15:10:00,26.36,26.41,26.35,26.39,336000.0,17.5861,17.6194,17.5794,17.6061,336000.0
2009-12-07 15:15:00,26.4,26.42,26.36,26.39,387700.0,17.6127,17.6261,17.5861,17.6061,387700.0
2009-12-07 15:20:00,26.39,26.39,26.3,26.3,516500.0,17.6061,17.6061,17.546,17.546,516500.0
2009-12-07 15:25:00,26.3,26.31,26.18,26.18,1151000.0,17.546,17.5527,17.466,17.466,1151000.0
2009-12-07 15:30:00,26.18,26.37,26.18,26.35,1155700.0,17.466,17.5927,17.466,17.5794,1155700.0
2009-12-07 15:35:00,26.35,26.43,26.33,26.39,1304100.0,17.5794,17.6328,17.566,17.6061,1304100.0
2009-12-07 15:40:00,26.38,26.46,26.38,26.45,585200.0,17.5994,17.6528,17.5994,17.6461,585200.0
2009-12-07 15:45:00,26.45,26.47,26.36,26.38,777600.0,17.6461,17.6594,17.5861,17.5994,777600.0
2009-12-07 15:50:00,26.38,26.4,26.34,26.34,1155300.0,17.5994,17.6127,17.5727,17.5727,1155300.0
2009-12-07 15:55:00,26.34,26.4,26.31,26.38,2034500.0,17.5727,17.6127,17.5527,17.5994,2034500.0
2009-12-08 09:30:00,25.99,26.1,25.91,26.0,2507100.0,17.3392,17.4126,17.2858,17.3459,2507100.0
2009-12-08 09:35:00,26.0,26.02,25.92,26.0,1438800.0,17.3459,17.3592,17.2925,17.3459,1438800.0
2009-12-08 09:40:00,26.0,26.1,25.99,26.01,1402000.0,17.3459,17.4126,17.3392,17.3526,1402000.0
2009-12-08 09:45:00,26.0,26.17,25.99,26.14,1420800.0,17.3459,17.4593,17.3392,17.4393,1420800.0
2009-12-08 09:50:00,26.15,26.32,26.14,26.29,1055800.0,17.446,17.5594,17.4393,17.5394,1055800.0
2009-12-08 09:55:00,26.3,26.42,26.27,26.39,1089100.0,17.546,17.6261,17.526,17.6061,1089100.0
2009-12-08 10:00:00,26.38,26.41,26.28,26.3,991000.0,17.5994,17.6194,17.5327,17.546,991000.0
2009-12-08 10:05:00,26.3,26.37,26.23,26.32,652100.0,17.546,17.5927,17.4993,17.5594,652100.0
2009-12-08 10:10:00,26.32,26.33,26.24,26.25,521300.0,17.5594,17.566,17.506,17.5127,521300.0
2009-12-08 10:15:00,26.25,26.33,26.25,26.33,450800.0,17.5127,17.566,17.5127,17.566,450800.0
2009-12-08 10:20:00,26.33,26.36,26.25,26.25,516900.0,17.566,17.5861,17.5127,17.5127,516900.0
2009-12-08 10:25:00,26.25,26.31,26.24,26.31,389300.0,17.5127,17.5527,17.506,17.5527,389300.0
2009-12-08 10:30:00,26.3,26.39,26.28,26.37,448600.0,17.546,17.6061,17.5327,17.5927,448600.0
2009-12-08 10:35:00,26.38,26.4,26.33,26.34,583100.0,17.5994,17.6127,17.566,17.5727,583100.0
2009-12-08 10:40:00,26.33,26.34,26.28,26.28,341700.0,17.566,17.5727,17.5327,17.5327,341700.0
2009-12-08 10:45:00,26.28,26.28,26.21,26.22,699000.0,17.5327,17.5327,17.486,17.4927,699000.0
2009-12-08 10:50:00,26.22,26.25,26.15,26.17,701500.0,17.4927,17.5127,17.446,17.4593,701500.0
2009-12-08 10:55:00,26.18,26.22,26.11,26.18,491500.0,17.466,17.4927,17.4193,17.466,491500.0
2009-12-08 11:00:00,26.19,26.28,26.18,26.27,301500.0,17.4726,17.5327,17.466,17.526,301500.0
2009-12-08 11:05:00,26.28,26.3,26.25,26.27,387400.0,17.5327,17.546,17.5127,17.526,387400.0
2009-12-08 11:10:00,26.27,26.33,26.26,26.31,461000.0,17.526,17.566,17.5193,17.5527,461000.0
2009-12-08 11:15:00,26.32,26.33,26.3,26.3,202400.0,17.5594,17.566,17.546,17.546,202400.0
2009-12-08 11:20:00,26.3,26.36,26.29,26.34,437600.0,17.546,17.5861,17.5394,17.5727,437600.0
2009-12-08 11:25:00,26.34,26.46,26.3,26.46,692500.0,17.5727,17.6528,17.546,17.6528,692500.0
2009-12-08 11:30:00,26.45,26.46,26.4,26.42,598000.0,17.6461,17.6528,17.6127,17.6261,598000.0
2009-12-08 11:35:00,26.42,26.42,26.31,26.34,332200.0,17.6261,17.6261,17.5527,17.5727,332200.0
2009-12-08 11:40:00,26.34,26.45,26.34,26.34,417900.0,17.5727,17.6461,17.5727,17.5727,417900.0
2009-12-08 11:45:00,26.34,26.38,26.3,26.38,232400.0,17.5727,17.5994,17.546,17.5994,232400.0
2009-12-08 11:50:00,26.38,26.38,26.26,26.28,298000.0,17.5994,17.5994,17.5193,17.5327,298000.0
2009-12-08 11:55:00,26.28,26.29,26.24,26.28,587400.0,17.5327,17.5394,17.506,17.5327,587400.0
2009-12-08 12:00:00,26.27,26.29,26.24,26.26,280700.0,17.526,17.5394,17.506,17.5193,280700.0
2009-12-08 12:05:00,26.25,26.26,26.23,26.25,315600.0,17.5127,17.5193,17.4993,17.5127,315600.0
2009-12-08 12:10:00,26.25,26.31,26.25,26.27,487500.0,17.5127,17.5527,17.5127,17.526,487500.0
2009-12-08 12:15:00,26.27,26.27,26.2,26.22,186000.0,17.526,17.526,17.4793,17.4927,186000.0
2009-12-08 12:20:00,26.22,26.22,26.18,26.21,174600.0,17.4927,17.4927,17.466,17.486,174600.0
2009-12-08 12:25:00,26.2,26.22,26.12,26.15,239500.0,17.4793,17.4927,17.4259,17.446,239500.0
2009-12-08 12:30:00,26.15,26.17,26.11,26.11,277300.0,17.446,17.4593,17.4193,17.4193,277300.0
2009-12-08 12:35:00,26.11,26.12,26.05,26.09,460300.0,17.4193,17.4259,17.3792,17.4059,460300.0
2009-12-08 12:40:00,26.1,26.14,26.06,26.07,304800.0,17.4126,17.4393,17.3859,17.3926,304800.0
2009-12-08 12:45:00,26.07,26.12,26.07,26.08,327600.0,17.3926,17.4259,17.3926,17.3993,327600.0
2009-12-08 12:50:00,26.09,26.11,26.06,26.07,200200.0,17.4059,17.4193,17.3859,17.3926,200200.0
2009-12-08 12:55:00,26.07,26.13,26.05,26.13,316000.0,17.3926,17.4326,17.3792,17.4326,316000.0
2009-12-08 13:00:00,26.13,26.17,26.07,26.13,284700.0,17.4326,17.4593,17.3926,17.4326,284700.0
2009-12-08 13:05:00,26.13,26.14,26.07,26.09,241400.0,17.4326,17.4393,17.3926,17.4059,241400.0
2009-12-08 13:10:00,26.09,26.1,26.0,26.01,536500.0,17.4059,17.4126,17.3459,17.3526,536500.0
2009-12-08 13:15:00,26.01,26.05,25.99,26.04,583200.0,17.3526,17.3792,17.3392,17.3726,583200.0
2009-12-08 13:20:00,26.04,26.06,26.01,26.03,248300.0,17.3726,17.3859,17.3526,17.3659,248300.0
2009-12-08 13:25:00,26.04,26.05,26.0,26.03,257900.0,17.3726,17.3792,17.3459,17.3659,257900.0
2009-12-08 13:30:00,26.04,26.13,26.03,26.11,462300.0,17.3726,17.4326,17.3659,17.4193,462300.0
2009-12-08 13:35:00,26.11,26.15,26.11,26.13,258100.0,17.4193,17.446,17.4193,17.4326,258100.0
2009-12-08 13:40:00,26.13,26.22,26.12,26.15,508500.0,17.4326,17.4927,17.4259,17.446,508500.0
2009-12-08 13:45:00,26.14,26.17,26.13,26.16,309800.0,17.4393,17.4593,17.4326,17.4526,309800.0
2009-12-08 13:50:00,26.17,26.2,26.16,26.18,250400.0,17.4593,17.4793,17.4526,17.466,250400.0
2009-12-08 13:55:00,26.18,26.19,26.11,26.15,286600.0,17.466,17.4726,17.4193,17.446,286600.0
2009-12-08 14:00:00,26.15,26.15,26.12,26.15,252900.0,17.446,17.446,17.4259,17.446,252900.0
2009-12-08 14:05:00,26.14,26.22,26.14,26.2,413100.0,17.4393,17.4927,17.4393,17.4793,413100.0
2009-12-08 14:10:00,26.2,26.23,26.15,26.16,257800.0,17.4793,17.4993,17.446,17.4526,257800.0
2009-12-08 14:15:00,26.17,26.19,26.11,26.14,224200.0,17.4593,17.4726,17.4193,17.4393,224200.0
2009-12-08 14:20:00,26.14,26.14,26.05,26.06,581400.0,17.4393,17.4393,17.3792,17.3859,581400.0
2009-12-08 14:25:00,26.06,26.14,26.05,26.11,626000.0,17.3859,17.4393,17.3792,17.4193,626000.0
2009-12-08 14:30:00,26.11,26.17,26.09,26.16,363800.0,17.4193,17.4593,17.4059,17.4526,363800.0
2009-12-08 14:35:00,26.17,26.19,26.09,26.18,374600.0,17.4593,17.4726,17.4059,17.466,374600.0
2009-12-08 14:40:00,26.18,26.21,26.15,26.21,274600.0,17.466,17.486,17.446,17.486,274600.0
2009-12-08 14:45:00,26.2,26.24,26.16,26.19,349400.0,17.4793,17.506,17.4526,17.4726,349400.0
2009-12-08 14:50:00,26.19,26.19,26.08,26.13,425900.0,17.4726,17.4726,17.3993,17.4326,425900.0
2009-12-08 14:55:00,26.13,26.15,26.1,26.1,327900.0,17.4326,17.446,17.4126,17.4126,327900.0
2009-12-08 15:00:00,26.1,26.15,26.09,26.13,273700.0,17.4126,17.446,17.4059,17.4326,273700.0
2009-12-08 15:05:00,26.12,26.16,26.11,26.15,338200.0,17.4259,17.4526,17.4193,17.446,338200.0
2009-12-08 15:10:00,26.16,26.18,26.11,26.13,533400.0,17.4526,17.466,17.4193,17.4326,533400.0
2009-12-08 15:15:00,26.12,26.14,26.1,26.13,251900.0,17.4259,17.4393,17.4126,17.4326,251900.0
2009-12-08 15:20:00,26.14,26.18,26.12,26.16,284800.0,17.4393,17.466,17.4259,17.4526,284800.0
2009-12-08 15:25:00,26.16,26.18,26.13,26.14,870300.0,17.4526,17.466,17.4326,17.4393,870300.0
2009-12-08 15:30:00,26.14,26.15,26.11,26.12,428400.0,17.4393,17.446,17.4193,17.4259,428400.0
2009-12-08 15:35:00,26.12,26.14,26.09,26.09,371100.0,17.4259,17.4393,17.4059,17.4059,371100.0
2009-12-08 15:40:00,26.09,26.13,26.09,26.12,406500.0,17.4059,17.4326,17.4059,17.4259,406500.0
2009-12-08 15:45:00,26.13,26.13,26.05,26.05,515800.0,17.4326,17.4326,17.3792,17.3792,515800.0
2009-12-08 15:50:00,26.05,26.06,26.0,26.03,1102600.0,17.3792,17.3859,17.3459,17.3659,1102600.0
2009-12-08 15:55:00,26.03,26.05,25.97,26.03,1952600.0,17.3659,17.3792,17.3259,17.3659,1952600.0
2009-12-09 09:30:00,26.15,26.16,26.03,26.14,1198100.0,17.446,17.4526,17.3659,17.4393,1198100.0
2009-12-09 09:35:00,26.15,26.15,25.98,26.02,1169500.0,17.446,17.446,17.3325,17.3592,1169500.0
2009-12-09 09:40:00,26.02,26.12,26.01,26.04,955500.0,17.3592,17.4259,17.3526,17.3726,955500.0
2009-12-09 09:45:00,26.04,26.06,25.85,25.9,1194800.0,17.3726,17.3859,17.2458,17.2792,1194800.0
2009-12-09 09:50:00,25.9,25.97,25.88,25.96,656000.0,17.2792,17.3259,17.2658,17.3192,656000.0
2009-12-09 09:55:00,25.97,26.04,25.92,25.97,709200.0,17.3259,17.3726,17.2925,17.3259,709200.0
2009-12-09 10:00:00,25.97,25.99,25.89,25.91,619700.0,17.3259,17.3392,17.2725,17.2858,619700.0
2009-12-09 10:05:00,25.91,25.96,25.88,25.9,586000.0,17.2858,17.3192,17.2658,17.2792,586000.0
2009-12-09 10:10:00,25.9,25.91,25.82,25.9,723800.0,17.2792,17.2858,17.2258,17.2792,723800.0
2009-12-09 10:15:00,25.9,26.02,25.89,26.0,729800.0,17.2792,17.3592,17.2725,17.3459,729800.0
2009-12-09 10:20:00,26.0,26.01,25.92,25.94,325500.0,17.3459,17.3526,17.2925,17.3059,325500.0
2009-12-09 10:25:00,25.94,25.99,25.93,25.99,182600.0,17.3059,17.3392,17.2992,17.3392,182600.0
2009-12-09 10:30:00,25.98,26.0,25.93,25.99,495600.0,17.3325,17.3459,17.2992,17.3392,495600.0
2009-12-09 10:35:00,25.98,26.04,25.95,26.04,432600.0,17.3325,17.3726,17.3125,17.3726,432600.0
2009-12-09 10:40:00,26.04,26.28,26.03,26.28,977700.0,17.3726,17.5327,17.3659,17.5327,977700.0
2009-12-09 10:45:00,26.27,26.35,25.92,26.19,1175400.0,17.526,17.5794,17.2925,17.4726,1175400.0
2009-12-09 10:50:00,26.19,26.25,26.16,26.22,367400.0,17.4726,17.5127,17.4526,17.4927,367400.0
2009-12-09 10:55:00,26.21,26.26,26.14,26.14,318400.0,17.486,17.5193,17.4393,17.4393,318400.0
2009-12-09 11:00:00,26.15,26.18,26.13,26.16,318400.0,17.446,17.466,17.4326,17.4526,318400.0
2009-12-09 11:05:00,26.16,26.19,26.15,26.15,257100.0,17.4526,17.4726,17.446,17.446,257100.0
2009-12-09 11:10:00,26.16,26.19,26.13,26.16,301000.0,17.4526,17.4726,17.4326,17.4526,301000.0
2009-12-09 11:15:00,26.16,26.18,26.15,26.15,183700.0,17.4526,17.466,17.446,17.446,183700.0
2009-12-09 11:20:00,26.16,26.19,26.15,26.15,256700.0,17.4526,17.4726,17.446,17.446,256700.0
2009-12-09 11:25:00,26.16,26.17,26.11,26.11,277200.0,17.4526,17.4593,17.4193,17.4193,277200.0
2009-12-09 11:30:00,26.12,26.12,26.04,26.06,286400.0,17.4259,17.4259,17.3726,17.3859,286400.0
2009-12-09 11:35:00,26.05,26.07,26.02,26.06,301100.0,17.3792,17.3926,17.3592,17.3859,301100.0
2009-12-09 11:40:00,26.06,26.14,26.05,26.13,254500.0,17.3859,17.4393,17.3792,17.4326,254500.0
2009-12-09 11:45:00,26.12,26.14,26.1,26.13,149400.0,17.4259,17.4393,17.4126,17.4326,149400.0
2009-12-09 11:50:00,26.13,26.16,26.09,26.1,199600.0,17.4326,17.4526,17.4059,17.4126,199600.0
2009-12-09 11:55:00,26.1,26.13,26.09,26.11,179900.0,17.4126,17.4326,17.4059,17.4193,179900.0
2009-12-09 12:00:00,26.11,26.12,26.08,26.1,259900.0,17.4193,17.4259,17.3993,17.4126,259900.0
2009-12-09 12:05:00,26.1,26.11,26.05,26.09,292200.0,17.4126,17.4193,17.3792,17.4059,292200.0
2009-12-09 12:10:00,26.08,26.1,26.07,26.09,189800.0,17.3993,17.4126,17.3926,17.4059,189800.0
2009-12-09 12:15:00,26.1,26.12,26.04,26.04,508600.0,17.4126,17.4259,17.3726,17.3726,508600.0
2009-12-09 12:20:00,26.04,26.05,26.0,26.02,272800.0,17.3726,17.3792,17.3459,17.3592,272800.0
2009-12-09 12:25:00,26.01,26.04,26.0,26.03,260200.0,17.3526,17.3726,17.3459,17.3659,260200.0
2009-12-09 12:30:00,26.04,26.05,26.02,26.03,115900.0,17.3726,17.3792,17.3592,17.3659,115900.0
2009-12-09 12:35:00,26.04,26.05,26.0,26.0,179900.0,17.3726,17.3792,17.3459,17.3459,179900.0
2009-12-09 12:40:00,26.0,26.02,25.99,25.99,283300.0,17.3459,17.3592,17.3392,17.3392,283300.0
2009-12-09 12:45:00,25.99,26.05,25.99,26.02,375100.0,17.3392,17.3792,17.3392,17.3592,375100.0
2009-12-09 12:50:00,26.02,26.05,26.01,26.05,112800.0,17.3592,17.3792,17.3526,17.3792,112800.0
2009-12-09 12:55:00,26.05,26.1,26.04,26.09,206700.0,17.3792,17.4126,17.3726,17.4059,206700.0
2009-12-09 13:00:00,26.08,26.09,25.95,26.0,639700.0,17.3993,17.4059,17.3125,17.3459,639700.0
2009-12-09 13:05:00,26.0,26.05,25.98,26.02,397500.0,17.3459,17.3792,17.3325,17.3592,397500.0
2009-12-09 13:10:00,26.02,26.06,26.02,26.04,228400.0,17.3592,17.3859,17.3592,17.3726,228400.0
2009-12-09 13:15:00,26.05,26.06,26.0,26.02,203000.0,17.3792,17.3859,17.3459,17.3592,203000.0
2009-12-09 13:20:00,26.01,26.01,25.95,25.96,207200.0,17.3526,17.3526,17.3125,17.3192,207200.0
2009-12-09 13:25:00,25.96,26.0,25.95,25.97,235000.0,17.3192,17.3459,17.3125,17.3259,235000.0
2009-12-09 13:30:00,25.98,26.0,25.94,25.95,207700.0,17.3325,17.3459,17.3059,17.3125,207700.0
2009-12-09 13:35:00,25.95,26.01,25.94,25.98,116100.0,17.3125,17.3526,17.3059,17.3325,116100.0
2009-12-09 13:40:00,25.99,26.0,25.9,25.91,294400.0,17.3392,17.3459,17.2792,17.2858,294400.0
2009-12-09 13:45:00,25.92,25.95,25.91,25.92,171400.0,17.2925,17.3125,17.2858,17.2925,171400.0
2009-12-09 13:50:00,25.93,25.97,25.92,25.97,123100.0,17.2992,17.3259,17.2925,17.3259,123100.0
2009-12-09 13:55:00,25.97,25.97,25.92,25.93,200600.0,17.3259,17.3259,17.2925,17.2992,200600.0
2009-12-09 14:00:00,25.93,26.0,25.91,26.0,302000.0,17.2992,17.3459,17.2858,17.3459,302000.0
2009-12-09 14:05:00,26.0,26.03,25.96,25.99,524200.0,17.3459,17.3659,17.3192,17.3392,524200.0
2009-12-09 14:10:00,26.0,26.0,25.98,25.99,121200.0,17.3459,17.3459,17.3325,17.3392,121200.0
2009-12-09 14:15:00,25.98,26.0,25.97,25.97,145600.0,17.3325,17.3459,17.3259,17.3259,145600.0
2009-12-09 14:20:00,25.98,26.0,25.95,25.95,198500.0,17.3325,17.3459,17.3125,17.3125,198500.0
2009-12-09 14:25:00,25.96,25.96,25.85,25.89,472400.0,17.3192,17.3192,17.2458,17.2725,472400.0
2009-12-09 14:30:00,25.89,25.93,25.88,25.91,248900.0,17.2725,17.2992,17.2658,17.2858,248900.0
2009-12-09 14:35:00,25.91,26.03,25.91,26.03,601200.0,17.2858,17.3659,17.2858,17.3659,601200.0
2009-12-09 14:40:00,26.02,26.02,26.0,26.02,129000.0,17.3592,17.3592,17.3459,17.3592,129000.0
2009-12-09 14:45:00,26.01,26.04,25.98,26.0,255300.0,17.3526,17.3726,17.3325,17.3459,255300.0
2009-12-09 14:50:00,26.0,26.04,25.99,26.02,269200.0,17.3459,17.3726,17.3392,17.3592,269200.0
2009-12-09 14:55:00,26.02,26.04,25.99,26.0,311500.0,17.3592,17.3726,17.3392,17.3459,311500.0
2009-12-09 15:00:00,26.0,26.04,25.98,26.03,345100.0,17.3459,17.3726,17.3325,17.3659,345100.0
2009-12-09 15:05:00,26.03,26.06,26.0,26.03,619000.0,17.3659,17.3859,17.3459,17.3659,619000.0
2009-12-09 15:10:00,26.02,26.08,25.99,26.07,474100.0,17.3592,17.3993,17.3392,17.3926,474100.0
2009-12-09 15:15:00,26.07,26.12,26.07,26.1,419800.0,17.3926,17.4259,17.3926,17.4126,419800.0
2009-12-09 15:20:00,26.11,26.17,26.09,26.1,572200.0,17.4193,17.4593,17.4059,17.4126,572200.0
2009-12-09 15:25:00,26.1,26.1,25.99,26.05,826800.0,17.4126,17.4126,17.3392,17.3792,826800.0
2009-12-09 15:30:00,26.05,26.07,26.02,26.04,446300.0,17.3792,17.3926,17.3592,17.3726,446300.0
2009-12-09 15:35:00,26.04,26.08,26.0,26.07,633500.0,17.3726,17.3993,17.3459,17.3926,633500.0
2009-12-09 15:40:00,26.07,26.07,26.04,26.06,483300.0,17.3926,17.3926,17.3726,17.3859,483300.0
2009-12-09 15:45:00,26.07,26.11,26.05,26.07,440300.0,17.3926,17.4193,17.3792,17.3926,440300.0
2009-12-09 15:50:00,26.08,26.08,25.94,25.95,1197700.0,17.3993,17.3993,17.3059,17.3125,1197700.0
2009-12-09 15:55:00,25.96,25.96,25.93,25.93,2054000.0,17.3192,17.3192,17.2992,17.2992,2054000.0
2009-12-10 09:30:00,26.18,26.26,25.95,25.96,1011000.0,17.466,17.5193,17.3125,17.3192,1011000.0
2009-12-10 09:35:00,25.96,26.05,25.85,25.9,1147200.0,17.3192,17.3792,17.2458,17.2792,1147200.0
2009-12-10 09:40:00,25.89,25.94,25.78,25.84,963200.0,17.2725,17.3059,17.1991,17.2391,963200.0
2009-12-10 09:45:00,25.84,25.87,25.73,25.76,1209100.0,17.2391,17.2592,17.1658,17.1858,1209100.0
2009-12-10 09:50:00,25.76,25.76,25.6,25.61,1746000.0,17.1858,17.1858,17.079,17.0857,1746000.0
2009-12-10 09:55:00,25.61,25.68,25.57,25.68,946400.0,17.0857,17.1324,17.059,17.1324,946400.0
2009-12-10 10:00:00,25.68,25.73,25.65,25.66,744500.0,17.1324,17.1658,17.1124,17.1191,744500.0
2009-12-10 10:05:00,25.65,25.76,25.61,25.7,1032700.0,17.1124,17.1858,17.0857,17.1457,1032700.0
2009-12-10 10:10:00,25.7,25.74,25.69,25.71,534000.0,17.1457,17.1724,17.1391,17.1524,534000.0
2009-12-10 10:15:00,25.71,25.74,25.64,25.66,762900.0,17.1524,17.1724,17.1057,17.1191,762900.0
2009-12-10 10:20:00,25.66,25.67,25.56,25.63,836500.0,17.1191,17.1257,17.0523,17.099,836500.0
2009-12-10 10:25:00,25.62,25.66,25.59,25.62,562700.0,17.0924,17.1191,17.0724,17.0924,562700.0
2009-12-10 10:30:00,25.62,25.63,25.51,25.52,772000.0,17.0924,17.099,17.019,17.0257,772000.0
2009-12-10 10:35:00,25.52,25.64,25.51,25.63,764000.0,17.0257,17.1057,17.019,17.099,764000.0
2009-12-10 10:40:00,25.63,25.69,25.6,25.63,430000.0,17.099,17.1391,17.079,17.099,430000.0
2009-12-10 10:45:00,25.64,25.66,25.53,25.64,808800.0,17.1057,17.1191,17.0323,17.1057,808800.0
2009-12-10 10:50:00,25.64,25.67,25.59,25.61,459800.0,17.1057,17.1257,17.0724,17.0857,459800.0
2009-12-10 10:55:00,25.61,25.63,25.57,25.6,359600.0,17.0857,17.099,17.059,17.079,359600.0
2009-12-10 11:00:00,25.61,25.65,25.58,25.65,363300.0,17.0857,17.1124,17.0657,17.1124,363300.0
2009-12-10 11:05:00,25.64,25.66,25.64,25.64,358900.0,17.1057,17.1191,17.1057,17.1057,358900.0
2009-12-10 11:10:00,25.65,25.73,25.64,25.71,574000.0,17.1124,17.1658,17.1057,17.1524,574000.0
2009-12-10 11:15:00,25.72,25.72,25.65,25.65,905500.0,17.1591,17.1591,17.1124,17.1124,905500.0
2009-12-10 11:20:00,25.65,25.66,25.58,25.59,284400.0,17.1124,17.1191,17.0657,17.0724,284400.0
2009-12-10 11:25:00,25.58,25.6,25.54,25.59,406800.0,17.0657,17.079,17.039,17.0724,406800.0
2009-12-10 11:30:00,25.6,25.65,25.55,25.65,539800.0,17.079,17.1124,17.0457,17.1124,539800.0
2009-12-10 11:35:00,25.65,25.68,25.62,25.63,417700.0,17.1124,17.1324,17.0924,17.099,417700.0
2009-12-10 11:40:00,25.62,25.63,25.6,25.63,195200.0,17.0924,17.099,17.079,17.099,195200.0
2009-12-10 11:45:00,25.61,25.67,25.6,25.65,416400.0,17.0857,17.1257,17.079,17.1124,416400.0
2009-12-10 11:50:00,25.65,25.65,25.58,25.59,411400.0,17.1124,17.1124,17.0657,17.0724,411400.0
2009-12-10 11:55:00,25.58,25.64,25.58,25.62,292400.0,17.0657,17.1057,17.0657,17.0924,292400.0
2009-12-10 12:00:00,25.62,25.64,25.6,25.63,245000.0,17.0924,17.1057,17.079,17.099,245000.0
2009-12-10 12:05:00,25.63,25.68,25.6,25.65,528000.0,17.099,17.1324,17.079,17.1124,528000.0
2009-12-10 12:10:00,25.65,25.68,25.61,25.62,269200.0,17.1124,17.1324,17.0857,17.0924,269200.0
2009-12-10 12:15:00,25.61,25.61,25.57,25.59,491900.0,17.0857,17.0857,17.059,17.0724,491900.0
2009-12-10 12:20:00,25.58,25.61,25.55,25.55,287800.0,17.0657,17.0857,17.0457,17.0457,287800.0
2009-12-10 12:25:00,25.55,25.56,25.51,25.51,374700.0,17.0457,17.0523,17.019,17.019,374700.0
2009-12-10 12:30:00,25.51,25.54,25.5,25.51,470900.0,17.019,17.039,17.0123,17.019,470900.0
2009-12-10 12:35:00,25.52,25.52,25.47,25.5,626900.0,17.0257,17.0257,16.9923,17.0123,626900.0
2009-12-10 12:40:00,25.5,25.52,25.48,25.52,401100.0,17.0123,17.0257,16.999,17.0257,401100.0
2009-12-10 12:45:00,25.51,25.54,25.5,25.53,254700.0,17.019,17.039,17.0123,17.0323,254700.0
2009-12-10 12:50:00,25.52,25.54,25.48,25.48,605000.0,17.0257,17.039,16.999,16.999,605000.0
2009-12-10 12:55:00,25.48,25.5,25.46,25.48,346300.0,16.999,17.0123,16.9856,16.999,346300.0
2009-12-10 13:00:00,25.47,25.48,25.42,25.46,591600.0,16.9923,16.999,16.9589,16.9856,591600.0
2009-12-10 13:05:00,25.46,25.48,25.43,25.43,355400.0,16.9856,16.999,16.9656,16.9656,355400.0
2009-12-10 13:10:00,25.43,25.45,25.37,25.39,512200.0,16.9656,16.979,16.9256,16.9389,512200.0
2009-12-10 13:15:00,25.39,25.43,25.36,25.38,520300.0,16.9389,16.9656,16.9189,16.9323,520300.0
2009-12-10 13:20:00,25.39,25.39,25.35,25.36,339900.0,16.9389,16.9389,16.9122,16.9189,339900.0
2009-12-10 13:25:00,25.36,25.42,25.35,25.38,381600.0,16.9189,16.9589,16.9122,16.9323,381600.0
2009-12-10 13:30:00,25.38,25.42,25.37,25.4,378400.0,16.9323,16.9589,16.9256,16.9456,378400.0
2009-12-10 13:35:00,25.4,25.44,25.4,25.42,426200.0,16.9456,16.9723,16.9456,16.9589,426200.0
2009-12-10 13:40:00,25.42,25.44,25.4,25.42,317000.0,16.9589,16.9723,16.9456,16.9589,317000.0
2009-12-10 13:45:00,25.41,25.43,25.39,25.4,305000.0,16.9523,16.9656,16.9389,16.9456,305000.0
2009-12-10 13:50:00,25.4,25.41,25.34,25.37,688600.0,16.9456,16.9523,16.9056,16.9256,688600.0
2009-12-10 13:55:00,25.37,25.41,25.37,25.4,450500.0,16.9256,16.9523,16.9256,16.9456,450500.0
2009-12-10 14:00:00,25.39,25.65,25.37,25.41,707700.0,16.9389,17.1124,16.9256,16.9523,707700.0
2009-12-10 14:05:00,25.4,25.45,25.39,25.44,602200.0,16.9456,16.979,16.9389,16.9723,602200.0
2009-12-10 14:10:00,25.43,25.51,25.42,25.48,964700.0,16.9656,17.019,16.9589,16.999,964700.0
2009-12-10 14:15:00,25.48,25.48,25.43,25.47,627800.0,16.999,16.999,16.9656,16.9923,627800.0
2009-12-10 14:20:00,25.47,25.48,25.42,25.42,827000.0,16.9923,16.999,16.9589,16.9589,827000.0
2009-12-10 14:25:00,25.42,25.43,25.39,25.41,471100.0,16.9589,16.9656,16.9389,16.9523,471100.0
2009-12-10 14:30:00,25.4,25.41,25.39,25.4,454300.0,16.9456,16.9523,16.9389,16.9456,454300.0
2009-12-10 14:35:00,25.4,25.43,25.4,25.42,583400.0,16.9456,16.9656,16.9456,16.9589,583400.0
2009-12-10 14:40:00,25.42,25.43,25.4,25.41,534600.0,16.9589,16.9656,16.9456,16.9523,534600.0
2009-12-10 14:45:00,25.4,25.42,25.4,25.41,553000.0,16.9456,16.9589,16.9456,16.9523,553000.0
2009-12-10 14:50:00,25.41,25.42,25.36,25.37,486600.0,16.9523,16.9589,16.9189,16.9256,486600.0
2009-12-10 14:55:00,25.36,25.38,25.35,25.37,392800.0,16.9189,16.9323,16.9122,16.9256,392800.0
2009-12-10 15:00:00,25.37,25.39,25.31,25.31,607400.0,16.9256,16.9389,16.8856,16.8856,607400.0
2009-12-10 15:05:00,25.31,25.34,25.3,25.34,745500.0,16.8856,16.9056,16.8789,16.9056,745500.0
2009-12-10 15:10:00,25.33,25.34,25.3,25.3,330200.0,16.8989,16.9056,16.8789,16.8789,330200.0
2009-12-10 15:15:00,25.3,25.32,25.28,25.32,1000200.0,16.8789,16.8922,16.8655,16.8922,1000200.0
2009-12-10 15:20:00,25.32,25.32,25.27,25.29,874600.0,16.8922,16.8922,16.8589,16.8722,874600.0
2009-12-10 15:25:00,25.29,25.32,25.25,25.3,1236900.0,16.8722,16.8922,16.8455,16.8789,1236900.0
2009-12-10 15:30:00,25.3,25.35,25.29,25.33,998000.0,16.8789,16.9122,16.8722,16.8989,998000.0
2009-12-10 15:35:00,25.33,25.37,25.28,25.37,1070900.0,16.8989,16.9256,16.8655,16.9256,1070900.0
2009-12-10 15:40:00,25.36,25.37,25.31,25.35,1142000.0,16.9189,16.9256,16.8856,16.9122,1142000.0
2009-12-10 15:45:00,25.34,25.43,25.32,25.4,2009400.0,16.9056,16.9656,16.8922,16.9456,2009400.0
2009-12-10 15:50:00,25.4,25.49,25.33,25.36,2602600.0,16.9456,17.0056,16.8989,16.9189,2602600.0
2009-12-10 15:55:00,25.36,25.38,25.32,25.35,2584200.0,16.9189,16.9323,16.8922,16.9122,2584200.0
2009-12-11 09:30:00,25.1,25.27,25.09,25.22,1450800.0,16.7455,16.8589,16.7388,16.8255,1450800.0
2009-12-11 09:35:00,25.23,25.45,25.19,25.45,1057300.0,16.8322,16.979,16.8055,16.979,1057300.0
2009-12-11 09:40:00,25.45,25.54,25.42,25.42,1079000.0,16.979,17.039,16.9589,16.9589,1079000.0
2009-12-11 09:45:00,25.42,25.47,25.36,25.37,898300.0,16.9589,16.9923,16.9189,16.9256,898300.0
2009-12-11 09:50:00,25.37,25.65,25.34,25.51,1031400.0,16.9256,17.1124,16.9056,17.019,1031400.0
2009-12-11 09:55:00,25.52,25.63,25.39,25.42,1148700.0,17.0257,17.099,16.9389,16.9589,1148700.0
2009-12-11 10:00:00,25.42,25.48,25.38,25.38,575000.0,16.9589,16.999,16.9323,16.9323,575000.0
2009-12-11 10:05:00,25.38,25.39,25.29,25.32,637900.0,16.9323,16.9389,16.8722,16.8922,637900.0
2009-12-11 10:10:00,25.31,25.33,25.23,25.25,615600.0,16.8856,16.8989,16.8322,16.8455,615600.0
2009-12-11 10:15:00,25.25,25.32,25.21,25.32,434600.0,16.8455,16.8922,16.8188,16.8922,434600.0
2009-12-11 10:20:00,25.32,25.33,25.26,25.26,585500.0,16.8922,16.8989,16.8522,16.8522,585500.0
2009-12-11 10:25:00,25.26,25.32,25.19,25.2,789000.0,16.8522,16.8922,16.8055,16.8122,789000.0
2009-12-11 10:30:00,25.19,25.27,25.19,25.27,403600.0,16.8055,16.8589,16.8055,16.8589,403600.0
2009-12-11 10:35:00,25.26,25.27,25.21,25.22,645000.0,16.8522,16.8589,16.8188,16.8255,645000.0
2009-12-11 10:40:00,25.22,25.31,25.21,25.31,593500.0,16.8255,16.8856,16.8188,16.8856,593500.0
2009-12-11 10:45:00,25.31,25.32,25.24,25.28,678600.0,16.8856,16.8922,16.8389,16.8655,678600.0
2009-12-11 10:50:00,25.27,25.29,25.25,25.26,504200.0,16.8589,16.8722,16.8455,16.8522,504200.0
2009-12-11 10:55:00,25.26,25.29,25.25,25.26,406700.0,16.8522,16.8722,16.8455,16.8522,406700.0
2009-12-11 11:00:00,25.27,25.28,25.24,25.25,183300.0,16.8589,16.8655,16.8389,16.8455,183300.0
2009-12-11 11:05:00,25.25,25.26,25.24,25.25,341400.0,16.8455,16.8522,16.8389,16.8455,341400.0
2009-12-11 11:10:00,25.26,25.26,25.23,25.25,368500.0,16.8522,16.8522,16.8322,16.8455,368500.0
2009-12-11 11:15:00,25.26,25.26,25.19,25.2,414100.0,16.8522,16.8522,16.8055,16.8122,414100.0
2009-12-11 11:20:00,25.19,25.2,25.15,25.17,452300.0,16.8055,16.8122,16.7788,16.7922,452300.0
2009-12-11 11:25:00,25.17,25.2,25.12,25.14,775700.0,16.7922,16.8122,16.7588,16.7721,775700.0
2009-12-11 11:30:00,25.13,25.16,25.09,25.09,839000.0,16.7655,16.7855,16.7388,16.7388,839000.0
2009-12-11 11:35:00,25.1,25.13,25.09,25.11,757800.0,16.7455,16.7655,16.7388,16.7521,757800.0
2009-12-11 11:40:00,25.1,25.12,25.07,25.1,638100.0,16.7455,16.7588,16.7254,16.7455,638100.0
2009-12-11 11:45:00,25.1,25.18,25.07,25.17,634800.0,16.7455,16.7988,16.7254,16.7922,634800.0
2009-12-11 11:50:00,25.17,25.18,25.13,25.14,439400.0,16.7922,16.7988,16.7655,16.7721,439400.0
2009-12-11 11:55:00,25.16,25.18,25.13,25.14,524400.0,16.7855,16.7988,16.7655,16.7721,524400.0
2009-12-11 12:00:00,25.13,25.15,25.12,25.15,409200.0,16.7655,16.7788,16.7588,16.7788,409200.0
2009-12-11 12:05:00,25.15,25.16,25.12,25.12,544300.0,16.7788,16.7855,16.7588,16.7588,544300.0
2009-12-11 12:10:00,25.13,25.13,25.12,25.12,368000.0,16.7655,16.7655,16.7588,16.7588,368000.0
2009-12-11 12:15:00,25.13,25.13,25.07,25.08,566100.0,16.7655,16.7655,16.7254,16.7321,566100.0
2009-12-11 12:20:00,25.07,25.08,25.06,25.06,245100.0,16.7254,16.7321,16.7188,16.7188,245100.0
2009-12-11 12:25:00,25.06,25.07,25.05,25.05,439100.0,16.7188,16.7254,16.7121,16.7121,439100.0
2009-12-11 12:30:00,25.05,25.06,25.01,25.04,503200.0,16.7121,16.7188,16.6854,16.7054,503200.0
2009-12-11 12:35:00,25.04,25.09,25.04,25.09,198600.0,16.7054,16.7388,16.7054,16.7388,198600.0
2009-12-11 12:40:00,25.08,25.13,25.08,25.12,369700.0,16.7321,16.7655,16.7321,16.7588,369700.0
2009-12-11 12:45:00,25.12,25.14,25.1,25.14,267300.0,16.7588,16.7721,16.7455,16.7721,267300.0
2009-12-11 12:50:00,25.13,25.22,25.12,25.22,466300.0,16.7655,16.8255,16.7588,16.8255,466300.0
2009-12-11 12:55:00,25.22,25.23,25.18,25.2,519000.0,16.8255,16.8322,16.7988,16.8122,519000.0
2009-12-11 13:00:00,25.21,25.24,25.18,25.19,424800.0,16.8188,16.8389,16.7988,16.8055,424800.0
2009-12-11 13:05:00,25.19,25.2,25.15,25.17,288600.0,16.8055,16.8122,16.7788,16.7922,288600.0
2009-12-11 13:10:00,25.18,25.19,25.16,25.18,204700.0,16.7988,16.8055,16.7855,16.7988,204700.0
2009-12-11 13:15:00,25.18,25.28,25.18,25.26,447900.0,16.7988,16.8655,16.7988,16.8522,447900.0
2009-12-11 13:20:00,25.26,25.28,25.24,25.25,471000.0,16.8522,16.8655,16.8389,16.8455,471000.0
2009-12-11 13:25:00,25.25,25.26,25.23,25.25,232800.0,16.8455,16.8522,16.8322,16.8455,232800.0
2009-12-11 13:30:00,25.24,25.25,25.22,25.24,402200.0,16.8389,16.8455,16.8255,16.8389,402200.0
2009-12-11 13:35:00,25.25,25.28,25.24,25.28,246000.0,16.8455,16.8655,16.8389,16.8655,246000.0
2009-12-11 13:40:00,25.28,25.28,25.24,25.27,459400.0,16.8655,16.8655,16.8389,16.8589,459400.0
2009-12-11 13:45:00,25.28,25.29,25.24,25.25,443400.0,16.8655,16.8722,16.8389,16.8455,443400.0
2009-12-11 13:50:00,25.26,25.28,25.25,25.27,297700.0,16.8522,16.8655,16.8455,16.8589,297700.0
2009-12-11 13:55:00,25.28,25.29,25.26,25.29,377000.0,16.8655,16.8722,16.8522,16.8722,377000.0
2009-12-11 14:00:00,25.29,25.32,25.28,25.32,623900.0,16.8722,16.8922,16.8655,16.8922,623900.0
2009-12-11 14:05:00,25.31,25.38,25.31,25.36,902400.0,16.8856,16.9323,16.8856,16.9189,902400.0
2009-12-11 14:10:00,25.36,25.41,25.35,25.4,471600.0,16.9189,16.9523,16.9122,16.9456,471600.0
2009-12-11 14:15:00,25.41,25.41,25.31,25.33,376900.0,16.9523,16.9523,16.8856,16.8989,376900.0
2009-12-11 14:20:00,25.33,25.34,25.3,25.31,345700.0,16.8989,16.9056,16.8789,16.8856,345700.0
2009-12-11 14:25:00,25.3,25.32,25.3,25.3,428200.0,16.8789,16.8922,16.8789,16.8789,428200.0
2009-12-11 14:30:00,25.31,25.32,25.28,25.29,483600.0,16.8856,16.8922,16.8655,16.8722,483600.0
2009-12-11 14:35:00,25.28,25.31,25.26,25.31,321400.0,16.8655,16.8856,16.8522,16.8856,321400.0
2009-12-11 14:40:00,25.31,25.37,25.3,25.36,488000.0,16.8856,16.9256,16.8789,16.9189,488000.0
2009-12-11 14:45:00,25.36,25.36,25.3,25.3,363000.0,16.9189,16.9189,16.8789,16.8789,363000.0
2009-12-11 14:50:00,25.3,25.36,25.3,25.34,272900.0,16.8789,16.9189,16.8789,16.9056,272900.0
2009-12-11 14:55:00,25.33,25.36,25.33,25.36,511000.0,16.8989,16.9189,16.8989,16.9189,511000.0
2009-12-11 15:00:00,25.36,25.43,25.34,25.42,494700.0,16.9189,16.9656,16.9056,16.9589,494700.0
2009-12-11 15:05:00,25.42,25.5,25.41,25.5,842000.0,16.9589,17.0123,16.9523,17.0123,842000.0
2009-12-11 15:10:00,25.5,25.5,25.42,25.46,672500.0,17.0123,17.0123,16.9589,16.9856,672500.0
2009-12-11 15:15:00,25.45,25.48,25.41,25.44,645900.0,16.979,16.999,16.9523,16.9723,645900.0
2009-12-11 15:20:00,25.44,25.47,25.42,25.46,597000.0,16.9723,16.9923,16.9589,16.9856,597000.0
2009-12-11 15:25:00,25.46,25.48,25.42,25.48,632600.0,16.9856,16.999,16.9589,16.999,632600.0
2009-12-11 15:30:00,25.48,25.48,25.45,25.45,502900.0,16.999,16.999,16.979,16.979,502900.0
2009-12-11 15:35:00,25.46,25.48,25.44,25.44,659000.0,16.9856,16.999,16.9723,16.9723,659000.0
2009-12-11 15:40:00,25.44,25.45,25.38,25.38,656500.0,16.9723,16.979,16.9323,16.9323,656500.0
2009-12-11 15:45:00,25.39,25.39,25.31,25.36,1100200.0,16.9389,16.9389,16.8856,16.9189,1100200.0
2009-12-11 15:50:00,25.35,25.42,25.33,25.41,797500.0,16.9122,16.9589,16.8989,16.9523,797500.0
2009-12-11 15:55:00,25.42,25.44,25.38,25.44,1291100.0,16.9589,16.9723,16.9323,16.9723,1291100.0
2009-12-14 09:30:00,25.4,25.42,25.16,25.17,841500.0,16.9456,16.9589,16.7855,16.7922,841500.0
2009-12-14 09:35:00,25.16,25.23,25.09,25.18,755300.0,16.7855,16.8322,16.7388,16.7988,755300.0
2009-12-14 09:40:00,25.18,25.22,25.09,25.2,604700.0,16.7988,16.8255,16.7388,16.8122,604700.0
2009-12-14 09:45:00,25.2,25.3,25.18,25.27,631500.0,16.8122,16.8789,16.7988,16.8589,631500.0
2009-12-14 09:50:00,25.28,25.29,25.2,25.23,537400.0,16.8655,16.8722,16.8122,16.8322,537400.0
2009-12-14 09:55:00,25.22,25.23,25.11,25.18,736300.0,16.8255,16.8322,16.7521,16.7988,736300.0
2009-12-14 10:00:00,25.18,25.18,25.13,25.17,352200.0,16.7988,16.7988,16.7655,16.7922,352200.0
2009-12-14 10:05:00,25.17,25.3,25.17,25.29,648700.0,16.7922,16.8789,16.7922,16.8722,648700.0
2009-12-14 10:10:00,25.28,25.3,25.18,25.18,515400.0,16.8655,16.8789,16.7988,16.7988,515400.0
2009-12-14 10:15:00,25.18,25.25,25.17,25.17,290900.0,16.7988,16.8455,16.7922,16.7922,290900.0
2009-12-14 10:20:00,25.17,25.27,25.17,25.23,484200.0,16.7922,16.8589,16.7922,16.8322,484200.0
2009-12-14 10:25:00,25.24,25.25,25.22,25.24,493400.0,16.8389,16.8455,16.8255,16.8389,493400.0
2009-12-14 10:30:00,25.25,25.26,25.19,25.24,377900.0,16.8455,16.8522,16.8055,16.8389,377900.0
2009-12-14 10:35:00,25.25,25.25,25.2,25.22,479100.0,16.8455,16.8455,16.8122,16.8255,479100.0
2009-12-14 10:40:00,25.23,25.24,25.21,25.21,205500.0,16.8322,16.8389,16.8188,16.8188,205500.0
2009-12-14 10:45:00,25.21,25.31,25.21,25.31,472900.0,16.8188,16.8856,16.8188,16.8856,472900.0
2009-12-14 10:50:00,25.31,25.34,25.26,25.26,432300.0,16.8856,16.9056,16.8522,16.8522,432300.0
2009-12-14 10:55:00,25.27,25.32,25.26,25.3,465400.0,16.8589,16.8922,16.8522,16.8789,465400.0
2009-12-14 11:00:00,25.3,25.34,25.29,25.33,259000.0,16.8789,16.9056,16.8722,16.8989,259000.0
2009-12-14 11:05:00,25.33,25.33,25.3,25.32,201600.0,16.8989,16.8989,16.8789,16.8922,201600.0
2009-12-14 11:10:00,25.31,25.33,25.28,25.29,312800.0,16.8856,16.8989,16.8655,16.8722,312800.0
2009-12-14 11:15:00,25.29,25.33,25.28,25.31,439100.0,16.8722,16.8989,16.8655,16.8856,439100.0
2009-12-14 11:20:00,25.31,25.35,25.3,25.35,354600.0,16.8856,16.9122,16.8789,16.9122,354600.0
2009-12-14 11:25:00,25.35,25.35,25.29,25.34,381300.0,16.9122,16.9122,16.8722,16.9056,381300.0
2009-12-14 11:30:00,25.34,25.36,25.3,25.31,303900.0,16.9056,16.9189,16.8789,16.8856,303900.0
2009-12-14 11:35:00,25.3,25.34,25.3,25.34,253600.0,16.8789,16.9056,16.8789,16.9056,253600.0
2009-12-14 11:40:00,25.34,25.35,25.31,25.34,267200.0,16.9056,16.9122,16.8856,16.9056,267200.0
2009-12-14 11:45:00,25.34,25.35,25.33,25.33,115100.0,16.9056,16.9122,16.8989,16.8989,115100.0
2009-12-14 11:50:00,25.33,25.36,25.32,25.36,323000.0,16.8989,16.9189,16.8922,16.9189,323000.0
2009-12-14 11:55:00,25.36,25.42,25.36,25.41,413800.0,16.9189,16.9589,16.9189,16.9523,413800.0
2009-12-14 12:00:00,25.42,25.49,25.41,25.44,693000.0,16.9589,17.0056,16.9523,16.9723,693000.0
2009-12-14 12:05:00,25.44,25.45,25.39,25.4,508100.0,16.9723,16.979,16.9389,16.9456,508100.0
2009-12-14 12:10:00,25.41,25.43,25.39,25.4,333300.0,16.9523,16.9656,16.9389,16.9456,333300.0
2009-12-14 12:15:00,25.4,25.41,25.37,25.41,250900.0,16.9456,16.9523,16.9256,16.9523,250900.0
2009-12-14 12:20:00,25.41,25.45,25.4,25.45,225500.0,16.9523,16.979,16.9456,16.979,225500.0
2009-12-14 12:25:00,25.44,25.46,25.42,25.42,243100.0,16.9723,16.9856,16.9589,16.9589,243100.0
2009-12-14 12:30:00,25.42,25.48,25.4,25.47,279900.0,16.9589,16.999,16.9456,16.9923,279900.0
2009-12-14 12:35:00,25.47,25.58,25.47,25.57,895600.0,16.9923,17.0657,16.9923,17.059,895600.0
2009-12-14 12:40:00,25.58,25.62,25.57,25.58,407900.0,17.0657,17.0924,17.059,17.0657,407900.0
2009-12-14 12:45:00,25.58,25.68,25.57,25.67,617100.0,17.0657,17.1324,17.059,17.1257,617100.0
2009-12-14 12:50:00,25.66,25.71,25.63,25.71,1117200.0,17.1191,17.1524,17.099,17.1524,1117200.0
2009-12-14 12:55:00,25.71,25.78,25.67,25.77,583800.0,17.1524,17.1991,17.1257,17.1924,583800.0
2009-12-14 13:00:00,25.77,25.77,25.71,25.73,471200.0,17.1924,17.1924,17.1524,17.1658,471200.0
2009-12-14 13:05:00,25.73,25.75,25.68,25.7,612800.0,17.1658,17.1791,17.1324,17.1457,612800.0
2009-12-14 13:10:00,25.7,25.72,25.64,25.64,626800.0,17.1457,17.1591,17.1057,17.1057,626800.0
2009-12-14 13:15:00,25.66,25.7,25.64,25.69,432900.0,17.1191,17.1457,17.1057,17.1391,432900.0
2009-12-14 13:20:00,25.69,25.69,25.65,25.66,330900.0,17.1391,17.1391,17.1124,17.1191,330900.0
2009-12-14 13:25:00,25.66,25.77,25.65,25.76,547100.0,17.1191,17.1924,17.1124,17.1858,547100.0
2009-12-14 13:30:00,25.77,25.77,25.74,25.76,352600.0,17.1924,17.1924,17.1724,17.1858,352600.0
2009-12-14 13:35:00,25.76,25.91,25.74,25.91,1493900.0,17.1858,17.2858,17.1724,17.2858,1493900.0
2009-12-14 13:40:00,25.9,25.91,25.78,25.79,638300.0,17.2792,17.2858,17.1991,17.2058,638300.0
2009-12-14 13:45:00,25.8,25.81,25.76,25.76,359100.0,17.2125,17.2191,17.1858,17.1858,359100.0
2009-12-14 13:50:00,25.77,25.8,25.76,25.8,393000.0,17.1924,17.2125,17.1858,17.2125,393000.0
2009-12-14 13:55:00,25.8,25.84,25.8,25.83,308900.0,17.2125,17.2391,17.2125,17.2325,308900.0
2009-12-14 14:00:00,25.84,25.86,25.76,25.76,591500.0,17.2391,17.2525,17.1858,17.1858,591500.0
2009-12-14 14:05:00,25.76,25.77,25.69,25.77,842600.0,17.1858,17.1924,17.1391,17.1924,842600.0
2009-12-14 14:10:00,25.77,25.77,25.75,25.77,356100.0,17.1924,17.1924,17.1791,17.1924,356100.0
2009-12-14 14:15:00,25.77,25.79,25.76,25.79,211800.0,17.1924,17.2058,17.1858,17.2058,211800.0
2009-12-14 14:20:00,25.79,25.8,25.78,25.79,186100.0,17.2058,17.2125,17.1991,17.2058,186100.0
2009-12-14 14:25:00,25.79,25.79,25.76,25.78,290000.0,17.2058,17.2058,17.1858,17.1991,290000.0
2009-12-14 14:30:00,25.77,25.78,25.75,25.77,234500.0,17.1924,17.1991,17.1791,17.1924,234500.0
2009-12-14 14:35:00,25.77,25.79,25.74,25.75,452700.0,17.1924,17.2058,17.1724,17.1791,452700.0
2009-12-14 14:40:00,25.76,25.83,25.74,25.81,531600.0,17.1858,17.2325,17.1724,17.2191,531600.0
2009-12-14 14:45:00,25.81,25.83,25.76,25.77,445500.0,17.2191,17.2325,17.1858,17.1924,445500.0
2009-12-14 14:50:00,25.77,25.77,25.69,25.7,764600.0,17.1924,17.1924,17.1391,17.1457,764600.0
2009-12-14 14:55:00,25.7,25.7,25.6,25.66,1025700.0,17.1457,17.1457,17.079,17.1191,1025700.0
2009-12-14 15:00:00,25.65,25.68,25.62,25.63,643600.0,17.1124,17.1324,17.0924,17.099,643600.0
2009-12-14 15:05:00,25.63,25.64,25.61,25.63,583200.0,17.099,17.1057,17.0857,17.099,583200.0
2009-12-14 15:10:00,25.63,25.64,25.57,25.58,496900.0,17.099,17.1057,17.059,17.0657,496900.0
2009-12-14 15:15:00,25.57,25.58,25.54,25.54,521000.0,17.059,17.0657,17.039,17.039,521000.0
2009-12-14 15:20:00,25.54,25.55,25.5,25.51,485000.0,17.039,17.0457,17.0123,17.019,485000.0
2009-12-14 15:25:00,25.5,25.51,25.46,25.46,636300.0,17.0123,17.019,16.9856,16.9856,636300.0
2009-12-14 15:30:00,25.47,25.47,25.46,25.47,417100.0,16.9923,16.9923,16.9856,16.9923,417100.0
2009-12-14 15:35:00,25.47,25.5,25.45,25.49,1021400.0,16.9923,17.0123,16.979,17.0056,1021400.0
2009-12-14 15:40:00,25.48,25.49,25.45,25.45,483600.0,16.999,17.0056,16.979,16.979,483600.0
2009-12-14 15:45:00,25.45,25.49,25.45,25.47,589100.0,16.979,17.0056,16.979,16.9923,589100.0
2009-12-14 15:50:00,25.48,25.53,25.47,25.5,1039600.0,16.999,17.0323,16.9923,17.0123,1039600.0
2009-12-14 15:55:00,25.5,25.5,25.44,25.47,2166600.0,17.0123,17.0123,16.9723,16.9923,2166600.0
2009-12-15 09:30:00,26.02,26.03,25.81,25.92,3262800.0,17.3592,17.3659,17.2191,17.2925,3262800.0
2009-12-15 09:35:00,25.93,25.95,25.82,25.89,3474900.0,17.2992,17.3125,17.2258,17.2725,3474900.0
2009-12-15 09:40:00,25.89,25.94,25.75,25.79,4634600.0,17.2725,17.3059,17.1791,17.2058,4634600.0
2009-12-15 09:45:00,25.8,25.85,25.63,25.64,3703400.0,17.2125,17.2458,17.099,17.1057,3703400.0
2009-12-15 09:50:00,25.63,25.88,25.5,25.87,15069500.0,17.099,17.2658,17.0123,17.2592,15069500.0
2009-12-15 09:55:00,25.86,25.88,25.71,25.78,9190100.0,17.2525,17.2658,17.1524,17.1991,9190100.0
2009-12-15 10:00:00,25.79,25.91,25.71,25.85,6556500.0,17.2058,17.2858,17.1524,17.2458,6556500.0
2009-12-15 10:05:00,25.86,25.95,25.8,25.94,4884500.0,17.2525,17.3125,17.2125,17.3059,4884500.0
2009-12-15 10:10:00,25.94,26.05,25.91,26.04,8306600.0,17.3059,17.3792,17.2858,17.3726,8306600.0
2009-12-15 10:15:00,26.04,26.24,25.99,26.23,14932700.0,17.3726,17.506,17.3392,17.4993,14932700.0
2009-12-15 10:20:00,26.23,26.32,26.09,26.18,11005100.0,17.4993,17.5594,17.4059,17.466,11005100.0
2009-12-15 10:25:00,26.18,26.25,26.1,26.11,3881200.0,17.466,17.5127,17.4126,17.4193,3881200.0
2009-12-15 10:30:00,26.12,26.25,26.11,26.22,3961900.0,17.4259,17.5127,17.4193,17.4927,3961900.0
2009-12-15 10:35:00,26.22,26.23,26.06,26.06,3624800.0,17.4927,17.4993,17.3859,17.3859,3624800.0
2009-12-15 10:40:00,26.07,26.32,26.06,26.14,2631600.0,17.3926,17.5594,17.3859,17.4393,2631600.0
2009-12-15 10:45:00,26.15,26.2,26.05,26.05,3350300.0,17.446,17.4793,17.3792,17.3792,3350300.0
2009-12-15 10:50:00,26.05,26.07,25.96,25.97,4716800.0,17.3792,17.3926,17.3192,17.3259,4716800.0
2009-12-15 10:55:00,25.97,26.07,25.96,26.03,1877600.0,17.3259,17.3926,17.3192,17.3659,1877600.0
2009-12-15 11:00:00,26.03,26.06,25.99,26.05,2226800.0,17.3659,17.3859,17.3392,17.3792,2226800.0
2009-12-15 11:05:00,26.06,26.17,26.05,26.13,1506000.0,17.3859,17.4593,17.3792,17.4326,1506000.0
2009-12-15 11:10:00,26.14,26.2,26.12,26.13,1901500.0,17.4393,17.4793,17.4259,17.4326,1901500.0
2009-12-15 11:15:00,26.13,26.2,25.0,26.17,1119000.0,17.4326,17.4793,16.6787,17.4593,1119000.0
2009-12-15 11:20:00,26.18,26.2,26.0,26.18,1218900.0,17.466,17.4793,17.3459,17.466,1218900.0
2009-12-15 11:25:00,26.19,26.19,26.11,26.12,1520100.0,17.4726,17.4726,17.4193,17.4259,1520100.0
2009-12-15 11:30:00,26.13,26.16,26.06,26.15,1576400.0,17.4326,17.4526,17.3859,17.446,1576400.0
2009-12-15 11:35:00,26.15,26.2,25.0,26.16,1139400.0,17.446,17.4793,16.6787,17.4526,1139400.0
2009-12-15 11:40:00,26.16,26.17,26.06,26.07,1203300.0,17.4526,17.4593,17.3859,17.3926,1203300.0
2009-12-15 11:45:00,26.07,26.09,26.05,26.07,2172400.0,17.3926,17.4059,17.3792,17.3926,2172400.0
2009-12-15 11:50:00,26.06,26.07,26.01,26.02,1789400.0,17.3859,17.3926,17.3526,17.3592,1789400.0
2009-12-15 11:55:00,26.02,26.09,26.02,26.05,1128200.0,17.3592,17.4059,17.3592,17.3792,1128200.0
2009-12-15 12:00:00,26.06,26.06,26.02,26.04,1530900.0,17.3859,17.3859,17.3592,17.3726,1530900.0
2009-12-15 12:05:00,26.04,26.11,26.03,26.07,1567800.0,17.3726,17.4193,17.3659,17.3926,1567800.0
2009-12-15 12:10:00,26.07,26.13,26.02,26.03,1106500.0,17.3926,17.4326,17.3592,17.3659,1106500.0
2009-12-15 12:15:00,26.03,26.04,25.99,25.99,1936300.0,17.3659,17.3726,17.3392,17.3392,1936300.0
2009-12-15 12:20:00,26.0,26.05,25.9,25.94,2728900.0,17.3459,17.3792,17.2792,17.3059,2728900.0
2009-12-15 12:25:00,25.94,26.0,25.93,25.98,840300.0,17.3059,17.3459,17.2992,17.3325,840300.0
2009-12-15 12:30:00,25.99,25.99,25.93,25.93,1391700.0,17.3392,17.3392,17.2992,17.2992,1391700.0
2009-12-15 12:35:00,25.93,25.95,25.9,25.92,1637700.0,17.2992,17.3125,17.2792,17.2925,1637700.0
2009-12-15 12:40:00,25.92,25.94,25.85,25.85,3042400.0,17.2925,17.3059,17.2458,17.2458,3042400.0
2009-12-15 12:45:00,25.85,25.87,25.79,25.84,2177100.0,17.2458,17.2592,17.2058,17.2391,2177100.0
2009-12-15 12:50:00,25.83,25.84,25.74,25.74,2897700.0,17.2325,17.2391,17.1724,17.1724,2897700.0
2009-12-15 12:55:00,25.74,25.78,25.71,25.73,2423300.0,17.1724,17.1991,17.1524,17.1658,2423300.0
2009-12-15 13:00:00,25.72,25.75,25.65,25.75,4733600.0,17.1591,17.1791,17.1124,17.1791,4733600.0
2009-12-15 13:05:00,25.74,25.75,25.66,25.69,2082500.0,17.1724,17.1791,17.1191,17.1391,2082500.0
2009-12-15 13:10:00,25.69,25.74,25.65,25.71,2959800.0,17.1391,17.1724,17.1124,17.1524,2959800.0
2009-12-15 13:15:00,25.71,25.79,25.69,25.75,1977200.0,17.1524,17.2058,17.1391,17.1791,1977200.0
2009-12-15 13:20:00,25.76,25.76,25.7,25.71,1204300.0,17.1858,17.1858,17.1457,17.1524,1204300.0
2009-12-15 13:25:00,25.7,25.76,25.68,25.7,1204300.0,17.1457,17.1858,17.1324,17.1457,1204300.0
2009-12-15 13:30:00,25.71,25.76,25.7,25.75,1068500.0,17.1524,17.1858,17.1457,17.1791,1068500.0
2009-12-15 13:35:00,25.75,25.81,25.74,25.76,1076900.0,17.1791,17.2191,17.1724,17.1858,1076900.0
2009-12-15 13:40:00,25.76,25.8,25.72,25.74,2200500.0,17.1858,17.2125,17.1591,17.1724,2200500.0
2009-12-15 13:45:00,25.74,25.75,25.73,25.75,577900.0,17.1724,17.1791,17.1658,17.1791,577900.0
2009-12-15 13:50:00,25.75,25.78,25.74,25.77,1043400.0,17.1791,17.1991,17.1724,17.1924,1043400.0
2009-12-15 13:55:00,25.78,25.84,25.77,25.79,1164000.0,17.1991,17.2391,17.1924,17.2058,1164000.0
2009-12-15 14:00:00,25.79,25.84,25.78,25.82,759700.0,17.2058,17.2391,17.1991,17.2258,759700.0
2009-12-15 14:05:00,25.83,25.84,25.82,25.82,690000.0,17.2325,17.2391,17.2258,17.2258,690000.0
2009-12-15 14:10:00,25.83,25.83,25.72,25.75,1662400.0,17.2325,17.2325,17.1591,17.1791,1662400.0
2009-12-15 14:15:00,25.75,25.78,25.73,25.77,1105900.0,17.1791,17.1991,17.1658,17.1924,1105900.0
2009-12-15 14:20:00,25.77,25.8,25.74,25.77,2033000.0,17.1924,17.2125,17.1724,17.1924,2033000.0
2009-12-15 14:25:00,25.77,25.83,25.77,25.8,720200.0,17.1924,17.2325,17.1924,17.2125,720200.0
2009-12-15 14:30:00,25.81,25.81,25.76,25.78,541100.0,17.2191,17.2191,17.1858,17.1991,541100.0
2009-12-15 14:35:00,25.77,25.79,25.72,25.73,858300.0,17.1924,17.2058,17.1591,17.1658,858300.0
2009-12-15 14:40:00,25.73,25.73,25.67,25.68,1599400.0,17.1658,17.1658,17.1257,17.1324,1599400.0
2009-12-15 14:45:00,25.68,25.7,25.62,25.67,1212200.0,17.1324,17.1457,17.0924,17.1257,1212200.0
2009-12-15 14:50:00,25.67,25.68,25.59,25.6,1527500.0,17.1257,17.1324,17.0724,17.079,1527500.0
2009-12-15 14:55:00,25.6,25.61,25.49,25.53,3309500.0,17.079,17.0857,17.0056,17.0323,3309500.0
2009-12-15 15:00:00,25.54,25.63,25.52,25.63,1398500.0,17.039,17.099,17.0257,17.099,1398500.0
2009-12-15 15:05:00,25.63,25.64,25.5,25.57,2344100.0,17.099,17.1057,17.0123,17.059,2344100.0
2009-12-15 15:10:00,25.57,25.65,25.56,25.64,1099600.0,17.059,17.1124,17.0523,17.1057,1099600.0
2009-12-15 15:15:00,25.64,25.65,25.54,25.54,882200.0,17.1057,17.1124,17.039,17.039,882200.0
2009-12-15 15:20:00,25.55,25.55,25.34,25.41,4980000.0,17.0457,17.0457,16.9056,16.9523,4980000.0
2009-12-15 15:25:00,25.41,25.47,25.38,25.46,2709700.0,16.9523,16.9923,16.9323,16.9856,2709700.0
2009-12-15 15:30:00,25.45,25.52,25.43,25.51,2379600.0,16.979,17.0257,16.9656,17.019,2379600.0
2009-12-15 15:35:00,25.52,25.56,25.45,25.52,2445600.0,17.0257,17.0523,16.979,17.0257,2445600.0
2009-12-15 15:40:00,25.52,26.13,25.42,25.44,2431300.0,17.0257,17.4326,16.9589,16.9723,2431300.0
2009-12-15 15:45:00,25.43,25.54,25.43,25.53,2423700.0,16.9656,17.039,16.9656,17.0323,2423700.0
2009-12-15 15:50:00,25.53,25.65,25.52,25.64,3647400.0,17.0323,17.1124,17.0257,17.1057,3647400.0
2009-12-15 15:55:00,25.64,25.68,25.59,25.63,5358500.0,17.1057,17.1324,17.0724,17.099,5358500.0
2009-12-16 09:30:00,26.09,26.21,25.93,26.02,5770300.0,17.4059,17.486,17.2992,17.3592,5770300.0
2009-12-16 09:35:00,26.02,26.15,25.85,25.86,2063000.0,17.3592,17.446,17.2458,17.2525,2063000.0
2009-12-16 09:40:00,25.86,26.06,25.85,25.95,1800300.0,17.2525,17.3859,17.2458,17.3125,1800300.0
2009-12-16 09:45:00,25.96,26.0,25.93,25.96,1807200.0,17.3192,17.3459,17.2992,17.3192,1807200.0
2009-12-16 09:50:00,25.96,26.01,25.9,25.92,1371300.0,17.3192,17.3526,17.2792,17.2925,1371300.0
2009-12-16 09:55:00,25.92,25.98,25.83,25.85,1522700.0,17.2925,17.3325,17.2325,17.2458,1522700.0
2009-12-16 10:00:00,25.86,25.95,25.75,25.78,1488000.0,17.2525,17.3125,17.1791,17.1991,1488000.0
2009-12-16 10:05:00,25.78,25.84,25.76,25.77,1195500.0,17.1991,17.2391,17.1858,17.1924,1195500.0
2009-12-16 10:10:00,25.77,25.92,25.72,25.73,1509600.0,17.1924,17.2925,17.1591,17.1658,1509600.0
2009-12-16 10:15:00,25.73,25.89,25.62,25.75,1860600.0,17.1658,17.2725,17.0924,17.1791,1860600.0
2009-12-16 10:20:00,25.75,25.83,25.74,25.82,1024000.0,17.1791,17.2325,17.1724,17.2258,1024000.0
2009-12-16 10:25:00,25.82,25.85,25.79,25.85,1075400.0,17.2258,17.2458,17.2058,17.2458,1075400.0
2009-12-16 10:30:00,25.85,25.95,25.85,25.88,1974300.0,17.2458,17.3125,17.2458,17.2658,1974300.0
2009-12-16 10:35:00,25.89,25.93,25.85,25.89,1051900.0,17.2725,17.2992,17.2458,17.2725,1051900.0
2009-12-16 10:40:00,25.89,25.93,25.88,25.92,607000.0,17.2725,17.2992,17.2658,17.2925,607000.0
2009-12-16 10:45:00,25.93,25.94,25.87,25.88,921200.0,17.2992,17.3059,17.2592,17.2658,921200.0
2009-12-16 10:50:00,25.88,25.9,25.86,25.89,810700.0,17.2658,17.2792,17.2525,17.2725,810700.0
2009-12-16 10:55:00,25.89,26.0,25.89,25.99,1095300.0,17.2725,17.3459,17.2725,17.3392,1095300.0
2009-12-16 11:00:00,25.99,26.01,25.96,25.99,1107500.0,17.3392,17.3526,17.3192,17.3392,1107500.0
2009-12-16 11:05:00,25.99,26.03,25.97,25.99,1345900.0,17.3392,17.3659,17.3259,17.3392,1345900.0
2009-12-16 11:10:00,26.0,26.01,25.97,25.97,936800.0,17.3459,17.3526,17.3259,17.3259,936800.0
2009-12-16 11:15:00,25.98,26.02,25.9,26.02,1305100.0,17.3325,17.3592,17.2792,17.3592,1305100.0
2009-12-16 11:20:00,26.02,26.11,25.97,26.1,1009300.0,17.3592,17.4193,17.3259,17.4126,1009300.0
2009-12-16 11:25:00,26.09,26.12,26.0,26.0,1257300.0,17.4059,17.4259,17.3459,17.3459,1257300.0
2009-12-16 11:30:00,26.01,26.04,26.0,26.03,276200.0,17.3526,17.3726,17.3459,17.3659,276200.0
2009-12-16 11:35:00,26.04,26.05,26.01,26.04,579400.0,17.3726,17.3792,17.3526,17.3726,579400.0
2009-12-16 11:40:00,26.03,26.08,26.03,26.07,473100.0,17.3659,17.3993,17.3659,17.3926,473100.0
2009-12-16 11:45:00,26.07,26.08,26.0,26.03,874700.0,17.3926,17.3993,17.3459,17.3659,874700.0
2009-12-16 11:50:00,26.03,26.04,25.88,25.93,899400.0,17.3659,17.3726,17.2658,17.2992,899400.0
2009-12-16 11:55:00,25.93,25.97,25.91,25.94,509300.0,17.2992,17.3259,17.2858,17.3059,509300.0
2009-12-16 12:00:00,25.93,25.94,25.91,25.92,412900.0,17.2992,17.3059,17.2858,17.2925,412900.0
2009-12-16 12:05:00,25.94,26.0,25.92,25.99,597600.0,17.3059,17.3459,17.2925,17.3392,597600.0
2009-12-16 12:10:00,25.99,25.99,25.98,25.99,126300.0,17.3392,17.3392,17.3325,17.3392,126300.0
2009-12-16 12:15:00,25.99,26.0,25.86,25.86,848600.0,17.3392,17.3459,17.2525,17.2525,848600.0
2009-12-16 12:20:00,25.87,25.89,25.84,25.86,757600.0,17.2592,17.2725,17.2391,17.2525,757600.0
2009-12-16 12:25:00,25.85,25.86,25.79,25.81,985800.0,17.2458,17.2525,17.2058,17.2191,985800.0
2009-12-16 12:30:00,25.81,25.83,25.8,25.82,638300.0,17.2191,17.2325,17.2125,17.2258,638300.0
2009-12-16 12:35:00,25.82,25.85,25.8,25.84,386300.0,17.2258,17.2458,17.2125,17.2391,386300.0
2009-12-16 12:40:00,25.85,25.88,25.83,25.83,426100.0,17.2458,17.2658,17.2325,17.2325,426100.0
2009-12-16 12:45:00,25.83,25.84,25.8,25.81,234900.0,17.2325,17.2391,17.2125,17.2191,234900.0
2009-12-16 12:50:00,25.81,25.87,25.8,25.83,559400.0,17.2191,17.2592,17.2125,17.2325,559400.0
2009-12-16 12:55:00,25.84,25.88,25.83,25.84,399200.0,17.2391,17.2658,17.2325,17.2391,399200.0
2009-12-16 13:00:00,25.85,25.85,25.8,25.81,492400.0,17.2458,17.2458,17.2125,17.2191,492400.0
2009-12-16 13:05:00,25.81,25.83,25.78,25.82,744000.0,17.2191,17.2325,17.1991,17.2258,744000.0
2009-12-16 13:10:00,25.83,25.86,25.82,25.85,372000.0,17.2325,17.2525,17.2258,17.2458,372000.0
2009-12-16 13:15:00,25.85,25.86,25.79,25.79,446700.0,17.2458,17.2525,17.2058,17.2058,446700.0
2009-12-16 13:20:00,25.79,25.81,25.76,25.78,1065200.0,17.2058,17.2191,17.1858,17.1991,1065200.0
2009-12-16 13:25:00,25.78,25.78,25.74,25.75,919000.0,17.1991,17.1991,17.1724,17.1791,919000.0
2009-12-16 13:30:00,25.75,25.76,25.72,25.75,672300.0,17.1791,17.1858,17.1591,17.1791,672300.0
2009-12-16 13:35:00,25.75,25.79,25.74,25.79,541200.0,17.1791,17.2058,17.1724,17.2058,541200.0
2009-12-16 13:40:00,25.79,25.84,25.78,25.81,573900.0,17.2058,17.2391,17.1991,17.2191,573900.0
2009-12-16 13:45:00,25.81,25.85,25.78,25.79,484000.0,17.2191,17.2458,17.1991,17.2058,484000.0
2009-12-16 13:50:00,25.8,25.82,25.76,25.82,339000.0,17.2125,17.2258,17.1858,17.2258,339000.0
2009-12-16 13:55:00,25.82,25.87,25.82,25.87,283100.0,17.2258,17.2592,17.2258,17.2592,283100.0
2009-12-16 14:00:00,25.87,25.87,25.81,25.83,461000.0,17.2592,17.2592,17.2191,17.2325,461000.0
2009-12-16 14:05:00,25.82,25.86,25.82,25.84,297900.0,17.2258,17.2525,17.2258,17.2391,297900.0
2009-12-16 14:10:00,25.84,25.86,25.81,25.84,338500.0,17.2391,17.2525,17.2191,17.2391,338500.0
2009-12-16 14:15:00,25.85,25.88,25.77,25.84,1279200.0,17.2458,17.2658,17.1924,17.2391,1279200.0
2009-12-16 14:20:00,25.84,25.85,25.72,25.79,933500.0,17.2391,17.2458,17.1591,17.2058,933500.0
2009-12-16 14:25:00,25.78,25.84,25.76,25.84,646900.0,17.1991,17.2391,17.1858,17.2391,646900.0
2009-12-16 14:30:00,25.84,25.87,25.8,25.81,1018000.0,17.2391,17.2592,17.2125,17.2191,1018000.0
2009-12-16 14:35:00,25.81,25.85,25.8,25.83,770200.0,17.2191,17.2458,17.2125,17.2325,770200.0
2009-12-16 14:40:00,25.83,25.89,25.82,25.85,811600.0,17.2325,17.2725,17.2258,17.2458,811600.0
2009-12-16 14:45:00,25.85,25.88,25.8,25.86,774500.0,17.2458,17.2658,17.2125,17.2525,774500.0
2009-12-16 14:50:00,25.85,25.9,25.82,25.84,1251400.0,17.2458,17.2792,17.2258,17.2391,1251400.0
2009-12-16 14:55:00,25.83,25.89,25.82,25.86,542200.0,17.2325,17.2725,17.2258,17.2525,542200.0
2009-12-16 15:00:00,25.87,25.87,25.77,25.78,842700.0,17.2592,17.2592,17.1924,17.1991,842700.0
2009-12-16 15:05:00,25.78,25.82,25.77,25.77,739700.0,17.1991,17.2258,17.1924,17.1924,739700.0
2009-12-16 15:10:00,25.78,25.8,25.77,25.77,686000.0,17.1991,17.2125,17.1924,17.1924,686000.0
2009-12-16 15:15:00,25.77,25.78,25.71,25.73,1678600.0,17.1924,17.1991,17.1524,17.1658,1678600.0
2009-12-16 15:20:00,25.74,25.75,25.65,25.65,1208800.0,17.1724,17.1791,17.1124,17.1124,1208800.0
2009-12-16 15:25:00,25.65,25.69,25.61,25.63,2157200.0,17.1124,17.1391,17.0857,17.099,2157200.0
2009-12-16 15:30:00,25.64,25.65,25.56,25.62,1720100.0,17.1057,17.1124,17.0523,17.0924,1720100.0
2009-12-16 15:35:00,25.62,25.79,25.6,25.77,1272700.0,17.0924,17.2058,17.079,17.1924,1272700.0
2009-12-16 15:40:00,25.78,25.78,25.74,25.77,975200.0,17.1991,17.1991,17.1724,17.1924,975200.0
2009-12-16 15:45:00,25.77,25.86,25.75,25.85,904600.0,17.1924,17.2525,17.1791,17.2458,904600.0
2009-12-16 15:50:00,25.85,25.85,25.77,25.8,1818100.0,17.2458,17.2458,17.1924,17.2125,1818100.0
2009-12-16 15:55:00,25.8,25.85,25.79,25.85,2278500.0,17.2125,17.2458,17.2058,17.2458,2278500.0
2009-12-17 09:30:00,25.64,25.84,25.62,25.83,1976300.0,17.1057,17.2391,17.0924,17.2325,1976300.0
2009-12-17 09:35:00,25.83,26.06,25.83,25.92,3266800.0,17.2325,17.3859,17.2325,17.2925,3266800.0
2009-12-17 09:40:00,25.91,25.97,25.89,25.92,1688100.0,17.2858,17.3259,17.2725,17.2925,1688100.0
2009-12-17 09:45:00,25.91,25.94,25.88,25.93,1628600.0,17.2858,17.3059,17.2658,17.2992,1628600.0
2009-12-17 09:50:00,25.93,26.0,25.78,25.85,2151400.0,17.2992,17.3459,17.1991,17.2458,2151400.0
2009-12-17 09:55:00,25.85,25.9,25.79,25.79,2062700.0,17.2458,17.2792,17.2058,17.2058,2062700.0
2009-12-17 10:00:00,25.79,25.87,25.77,25.77,2478100.0,17.2058,17.2592,17.1924,17.1924,2478100.0
2009-12-17 10:05:00,25.77,25.89,25.77,25.8,1052500.0,17.1924,17.2725,17.1924,17.2125,1052500.0
2009-12-17 10:10:00,25.8,25.88,25.8,25.87,1036100.0,17.2125,17.2658,17.2125,17.2592,1036100.0
2009-12-17 10:15:00,25.87,25.87,25.83,25.85,606400.0,17.2592,17.2592,17.2325,17.2458,606400.0
2009-12-17 10:20:00,25.85,25.92,25.82,25.91,1047800.0,17.2458,17.2925,17.2258,17.2858,1047800.0
2009-12-17 10:25:00,25.91,25.98,25.89,25.97,1039900.0,17.2858,17.3325,17.2725,17.3259,1039900.0
2009-12-17 10:30:00,25.97,25.97,25.8,25.84,1480800.0,17.3259,17.3259,17.2125,17.2391,1480800.0
2009-12-17 10:35:00,25.84,25.86,25.82,25.86,476200.0,17.2391,17.2525,17.2258,17.2525,476200.0
2009-12-17 10:40:00,25.85,25.9,25.84,25.89,276400.0,17.2458,17.2792,17.2391,17.2725,276400.0
2009-12-17 10:45:00,25.88,25.98,25.86,25.94,799600.0,17.2658,17.3325,17.2525,17.3059,799600.0
2009-12-17 10:50:00,25.95,25.99,25.92,25.99,768200.0,17.3125,17.3392,17.2925,17.3392,768200.0
2009-12-17 10:55:00,25.99,26.18,25.98,26.13,1848400.0,17.3392,17.466,17.3325,17.4326,1848400.0
2009-12-17 11:00:00,26.14,26.16,26.06,26.09,1361400.0,17.4393,17.4526,17.3859,17.4059,1361400.0
2009-12-17 11:05:00,26.09,26.1,26.07,26.08,580600.0,17.4059,17.4126,17.3926,17.3993,580600.0
2009-12-17 11:10:00,26.07,26.09,25.98,26.04,2431700.0,17.3926,17.4059,17.3325,17.3726,2431700.0
2009-12-17 11:15:00,26.04,26.06,26.0,26.0,413000.0,17.3726,17.3859,17.3459,17.3459,413000.0
2009-12-17 11:20:00,26.01,26.06,26.0,26.05,472700.0,17.3526,17.3859,17.3459,17.3792,472700.0
2009-12-17 11:25:00,26.05,26.11,26.04,26.06,1108600.0,17.3792,17.4193,17.3726,17.3859,1108600.0
2009-12-17 11:30:00,26.06,26.12,26.05,26.12,944100.0,17.3859,17.4259,17.3792,17.4259,944100.0
2009-12-17 11:35:00,26.12,26.12,26.06,26.06,379600.0,17.4259,17.4259,17.3859,17.3859,379600.0
2009-12-17 11:40:00,26.07,26.09,26.04,26.06,744500.0,17.3926,17.4059,17.3726,17.3859,744500.0
2009-12-17 11:45:00,26.06,26.09,26.04,26.05,770000.0,17.3859,17.4059,17.3726,17.3792,770000.0
2009-12-17 11:50:00,26.06,26.06,25.98,25.99,1576000.0,17.3859,17.3859,17.3325,17.3392,1576000.0
2009-12-17 11:55:00,25.99,26.0,25.86,25.9,2199400.0,17.3392,17.3459,17.2525,17.2792,2199400.0
2009-12-17 12:00:00,25.9,25.97,25.87,25.9,791100.0,17.2792,17.3259,17.2592,17.2792,791100.0
2009-12-17 12:05:00,25.91,25.98,25.9,25.98,468900.0,17.2858,17.3325,17.2792,17.3325,468900.0
2009-12-17 12:10:00,25.98,26.0,25.97,25.97,247500.0,17.3325,17.3459,17.3259,17.3259,247500.0
2009-12-17 12:15:00,25.98,26.01,25.97,26.0,327100.0,17.3325,17.3526,17.3259,17.3459,327100.0
2009-12-17 12:20:00,26.0,26.07,25.99,26.05,720200.0,17.3459,17.3926,17.3392,17.3792,720200.0
2009-12-17 12:25:00,26.05,26.06,26.02,26.05,1097300.0,17.3792,17.3859,17.3592,17.3792,1097300.0
2009-12-17 12:30:00,26.05,26.06,26.03,26.04,533900.0,17.3792,17.3859,17.3659,17.3726,533900.0
2009-12-17 12:35:00,26.05,26.06,26.02,26.05,611100.0,17.3792,17.3859,17.3592,17.3792,611100.0
2009-12-17 12:40:00,26.06,26.08,26.04,26.08,602700.0,17.3859,17.3993,17.3726,17.3993,602700.0
2009-12-17 12:45:00,26.08,26.08,26.02,26.03,472000.0,17.3993,17.3993,17.3592,17.3659,472000.0
2009-12-17 12:50:00,26.04,26.13,26.03,26.1,552800.0,17.3726,17.4326,17.3659,17.4126,552800.0
2009-12-17 12:55:00,26.11,26.13,26.09,26.1,392500.0,17.4193,17.4326,17.4059,17.4126,392500.0
2009-12-17 13:00:00,26.12,26.14,26.08,26.09,448200.0,17.4259,17.4393,17.3993,17.4059,448200.0
2009-12-17 13:05:00,26.09,26.12,26.07,26.08,1487800.0,17.4059,17.4259,17.3926,17.3993,1487800.0
2009-12-17 13:10:00,26.08,26.1,26.03,26.06,692100.0,17.3993,17.4126,17.3659,17.3859,692100.0
2009-12-17 13:15:00,26.06,26.06,25.99,26.04,1244600.0,17.3859,17.3859,17.3392,17.3726,1244600.0
2009-12-17 13:20:00,26.03,26.11,26.03,26.11,235800.0,17.3659,17.4193,17.3659,17.4193,235800.0
2009-12-17 13:25:00,26.1,26.14,26.08,26.08,464500.0,17.4126,17.4393,17.3993,17.3993,464500.0
2009-12-17 13:30:00,26.08,26.11,26.07,26.09,627600.0,17.3993,17.4193,17.3926,17.4059,627600.0
2009-12-17 13:35:00,26.09,26.1,26.07,26.09,455000.0,17.4059,17.4126,17.3926,17.4059,455000.0
2009-12-17 13:40:00,26.1,26.1,26.03,26.05,475700.0,17.4126,17.4126,17.3659,17.3792,475700.0
2009-12-17 13:45:00,26.05,26.05,25.97,26.0,578300.0,17.3792,17.3792,17.3259,17.3459,578300.0
2009-12-17 13:50:00,26.0,26.01,25.98,26.0,1311900.0,17.3459,17.3526,17.3325,17.3459,1311900.0
2009-12-17 13:55:00,26.0,26.04,25.99,26.0,832000.0,17.3459,17.3726,17.3392,17.3459,832000.0
2009-12-17 14:00:00,26.01,26.07,26.0,26.07,346000.0,17.3526,17.3926,17.3459,17.3926,346000.0
2009-12-17 14:05:00,26.07,26.1,26.06,26.09,353200.0,17.3926,17.4126,17.3859,17.4059,353200.0
2009-12-17 14:10:00,26.1,26.1,26.07,26.07,429400.0,17.4126,17.4126,17.3926,17.3926,429400.0
2009-12-17 14:15:00,26.08,26.1,26.02,26.02,1112900.0,17.3993,17.4126,17.3592,17.3592,1112900.0
2009-12-17 14:20:00,26.02,26.06,26.0,26.06,399400.0,17.3592,17.3859,17.3459,17.3859,399400.0
2009-12-17 14:25:00,26.06,26.08,25.97,25.98,801200.0,17.3859,17.3993,17.3259,17.3325,801200.0
2009-12-17 14:30:00,25.98,26.02,25.97,26.02,480400.0,17.3325,17.3592,17.3259,17.3592,480400.0
2009-12-17 14:35:00,26.02,26.02,25.98,26.0,494100.0,17.3592,17.3592,17.3325,17.3459,494100.0
2009-12-17 14:40:00,26.0,26.0,25.98,25.99,422000.0,17.3459,17.3459,17.3325,17.3392,422000.0
2009-12-17 14:45:00,25.99,25.99,25.94,25.99,777700.0,17.3392,17.3392,17.3059,17.3392,777700.0
2009-12-17 14:50:00,25.99,26.1,25.98,26.08,791200.0,17.3392,17.4126,17.3325,17.3993,791200.0
2009-12-17 14:55:00,26.08,26.08,26.05,26.06,552200.0,17.3993,17.3993,17.3792,17.3859,552200.0
2009-12-17 15:00:00,26.05,26.09,26.05,26.08,510600.0,17.3792,17.4059,17.3792,17.3993,510600.0
2009-12-17 15:05:00,26.09,26.15,26.08,26.11,731600.0,17.4059,17.446,17.3993,17.4193,731600.0
2009-12-17 15:10:00,26.12,26.12,26.04,26.06,1336500.0,17.4259,17.4259,17.3726,17.3859,1336500.0
2009-12-17 15:15:00,26.05,26.11,26.04,26.09,730800.0,17.3792,17.4193,17.3726,17.4059,730800.0
2009-12-17 15:20:00,26.1,26.14,26.09,26.1,914600.0,17.4126,17.4393,17.4059,17.4126,914600.0
2009-12-17 15:25:00,26.1,26.12,26.09,26.09,788800.0,17.4126,17.4259,17.4059,17.4059,788800.0
2009-12-17 15:30:00,26.09,26.14,26.07,26.14,960200.0,17.4059,17.4393,17.3926,17.4393,960200.0
2009-12-17 15:35:00,26.14,26.14,26.08,26.09,779300.0,17.4393,17.4393,17.3993,17.4059,779300.0
2009-12-17 15:40:00,26.09,26.16,26.08,26.11,1148800.0,17.4059,17.4526,17.3993,17.4193,1148800.0
2009-12-17 15:45:00,26.1,26.12,26.03,26.08,1632400.0,17.4126,17.4259,17.3659,17.3993,1632400.0
2009-12-17 15:50:00,26.08,26.11,26.06,26.1,1638500.0,17.3993,17.4193,17.3859,17.4126,1638500.0
2009-12-17 15:55:00,26.1,26.12,26.06,26.07,3304300.0,17.4126,17.4259,17.3859,17.3926,3304300.0
2009-12-18 09:30:00,26.38,26.45,26.19,26.35,9526800.0,17.5994,17.6461,17.4726,17.5794,9526800.0
2009-12-18 09:35:00,26.34,26.36,26.23,26.3,1420900.0,17.5727,17.5861,17.4993,17.546,1420900.0
2009-12-18 09:40:00,26.31,26.33,26.24,26.3,942800.0,17.5527,17.566,17.506,17.546,942800.0
2009-12-18 09:45:00,26.3,26.32,26.26,26.27,1335900.0,17.546,17.5594,17.5193,17.526,1335900.0
2009-12-18 09:50:00,26.27,26.3,26.21,26.23,1563100.0,17.526,17.546,17.486,17.4993,1563100.0
2009-12-18 09:55:00,26.24,26.26,26.18,26.2,1197600.0,17.506,17.5193,17.466,17.4793,1197600.0
2009-12-18 10:00:00,26.19,26.22,26.18,26.22,693900.0,17.4726,17.4927,17.466,17.4927,693900.0
2009-12-18 10:05:00,26.21,26.26,26.21,26.23,531700.0,17.486,17.5193,17.486,17.4993,531700.0
2009-12-18 10:10:00,26.23,26.28,26.22,26.26,593100.0,17.4993,17.5327,17.4927,17.5193,593100.0
2009-12-18 10:15:00,26.26,26.32,26.25,26.31,870000.0,17.5193,17.5594,17.5127,17.5527,870000.0
2009-12-18 10:20:00,26.31,26.33,26.28,26.29,793100.0,17.5527,17.566,17.5327,17.5394,793100.0
2009-12-18 10:25:00,26.28,26.43,26.28,26.43,618600.0,17.5327,17.6328,17.5327,17.6328,618600.0
2009-12-18 10:30:00,26.42,26.53,26.42,26.51,1710500.0,17.6261,17.6995,17.6261,17.6861,1710500.0
2009-12-18 10:35:00,26.5,26.51,26.46,26.48,763600.0,17.6795,17.6861,17.6528,17.6661,763600.0
2009-12-18 10:40:00,26.48,26.54,26.47,26.48,1015600.0,17.6661,17.7061,17.6594,17.6661,1015600.0
2009-12-18 10:45:00,26.48,26.49,26.43,26.47,569000.0,17.6661,17.6728,17.6328,17.6594,569000.0
2009-12-18 10:50:00,26.46,26.55,26.45,26.55,870900.0,17.6528,17.7128,17.6461,17.7128,870900.0
2009-12-18 10:55:00,26.54,26.63,26.53,26.61,1074600.0,17.7061,17.7662,17.6995,17.7528,1074600.0
2009-12-18 11:00:00,26.61,26.63,26.6,26.61,681500.0,17.7528,17.7662,17.7462,17.7528,681500.0
2009-12-18 11:05:00,26.6,26.61,26.56,26.57,743800.0,17.7462,17.7528,17.7195,17.7262,743800.0
2009-12-18 11:10:00,26.56,26.73,26.56,26.69,1124200.0,17.7195,17.8329,17.7195,17.8062,1124200.0
2009-12-18 11:15:00,26.7,26.71,26.57,26.58,1577100.0,17.8129,17.8196,17.7262,17.7328,1577100.0
2009-12-18 11:20:00,26.57,26.62,26.55,26.62,608500.0,17.7262,17.7595,17.7128,17.7595,608500.0
2009-12-18 11:25:00,26.62,26.65,26.54,26.57,1069700.0,17.7595,17.7795,17.7061,17.7262,1069700.0
2009-12-18 11:30:00,26.56,26.57,26.49,26.52,1057000.0,17.7195,17.7262,17.6728,17.6928,1057000.0
2009-12-18 11:35:00,26.52,26.55,26.47,26.55,1244800.0,17.6928,17.7128,17.6594,17.7128,1244800.0
2009-12-18 11:40:00,26.55,26.6,26.52,26.59,828600.0,17.7128,17.7462,17.6928,17.7395,828600.0
2009-12-18 11:45:00,26.59,26.61,26.58,26.61,381500.0,17.7395,17.7528,17.7328,17.7528,381500.0
2009-12-18 11:50:00,26.61,26.66,26.6,26.65,483100.0,17.7528,17.7862,17.7462,17.7795,483100.0
2009-12-18 11:55:00,26.65,26.81,26.64,26.76,1403900.0,17.7795,17.8863,17.7729,17.8529,1403900.0
2009-12-18 12:00:00,26.76,26.82,26.75,26.8,659700.0,17.8529,17.893,17.8463,17.8796,659700.0
2009-12-18 12:05:00,26.79,26.8,26.79,26.8,544200.0,17.8729,17.8796,17.8729,17.8796,544200.0
2009-12-18 12:10:00,26.8,26.89,26.79,26.86,1688100.0,17.8796,17.9397,17.8729,17.9196,1688100.0
2009-12-18 12:15:00,26.86,26.88,26.84,26.84,913800.0,17.9196,17.933,17.9063,17.9063,913800.0
2009-12-18 12:20:00,26.84,26.9,26.83,26.9,1209700.0,17.9063,17.9463,17.8996,17.9463,1209700.0
2009-12-18 12:25:00,26.9,27.0,26.88,26.96,2393200.0,17.9463,18.013,17.933,17.9864,2393200.0
2009-12-18 12:30:00,26.96,26.97,26.92,26.95,1304100.0,17.9864,17.993,17.9597,17.9797,1304100.0
2009-12-18 12:35:00,26.95,26.95,26.86,26.89,1055500.0,17.9797,17.9797,17.9196,17.9397,1055500.0
2009-12-18 12:40:00,26.88,26.91,26.83,26.89,2440300.0,17.933,17.953,17.8996,17.9397,2440300.0
2009-12-18 12:45:00,26.89,26.89,26.86,26.88,394400.0,17.9397,17.9397,17.9196,17.933,394400.0
2009-12-18 12:50:00,26.89,26.95,26.88,26.93,607300.0,17.9397,17.9797,17.933,17.9663,607300.0
2009-12-18 12:55:00,26.93,26.93,26.85,26.87,738100.0,17.9663,17.9663,17.913,17.9263,738100.0
2009-12-18 13:00:00,26.87,26.89,26.83,26.83,920300.0,17.9263,17.9397,17.8996,17.8996,920300.0
2009-12-18 13:05:00,26.84,26.86,26.82,26.86,594200.0,17.9063,17.9196,17.893,17.9196,594200.0
2009-12-18 13:10:00,26.85,26.87,26.84,26.86,422600.0,17.913,17.9263,17.9063,17.9196,422600.0
2009-12-18 13:15:00,26.85,26.93,26.85,26.93,584400.0,17.913,17.9663,17.913,17.9663,584400.0
2009-12-18 13:20:00,26.92,26.95,26.9,26.92,800100.0,17.9597,17.9797,17.9463,17.9597,800100.0
2009-12-18 13:25:00,26.93,26.97,26.92,26.97,1014700.0,17.9663,17.993,17.9597,17.993,1014700.0
2009-12-18 13:30:00,26.97,26.98,26.89,26.9,827900.0,17.993,17.9997,17.9397,17.9463,827900.0
2009-12-18 13:35:00,26.89,26.91,26.85,26.86,650400.0,17.9397,17.953,17.913,17.9196,650400.0
2009-12-18 13:40:00,26.86,26.9,26.86,26.86,468000.0,17.9196,17.9463,17.9196,17.9196,468000.0
2009-12-18 13:45:00,26.86,26.87,26.79,26.79,579300.0,17.9196,17.9263,17.8729,17.8729,579300.0
2009-12-18 13:50:00,26.79,26.87,26.78,26.85,685700.0,17.8729,17.9263,17.8663,17.913,685700.0
2009-12-18 13:55:00,26.86,26.89,26.85,26.88,502700.0,17.9196,17.9397,17.913,17.933,502700.0
2009-12-18 14:00:00,26.89,26.92,26.88,26.91,613300.0,17.9397,17.9597,17.933,17.953,613300.0
2009-12-18 14:05:00,26.9,26.91,26.89,26.89,466500.0,17.9463,17.953,17.9397,17.9397,466500.0
2009-12-18 14:10:00,26.89,26.9,26.83,26.84,800000.0,17.9397,17.9463,17.8996,17.9063,800000.0
2009-12-18 14:15:00,26.85,26.85,26.77,26.83,965000.0,17.913,17.913,17.8596,17.8996,965000.0
2009-12-18 14:20:00,26.83,26.84,26.79,26.82,449700.0,17.8996,17.9063,17.8729,17.893,449700.0
2009-12-18 14:25:00,26.83,26.85,26.82,26.85,295500.0,17.8996,17.913,17.893,17.913,295500.0
2009-12-18 14:30:00,26.85,26.85,26.79,26.8,1417600.0,17.913,17.913,17.8729,17.8796,1417600.0
2009-12-18 14:35:00,26.8,26.81,26.73,26.79,939100.0,17.8796,17.8863,17.8329,17.8729,939100.0
2009-12-18 14:40:00,26.79,26.79,26.74,26.76,698800.0,17.8729,17.8729,17.8396,17.8529,698800.0
2009-12-18 14:45:00,26.76,26.79,26.75,26.75,834100.0,17.8529,17.8729,17.8463,17.8463,834100.0
2009-12-18 14:50:00,26.76,26.76,26.67,26.69,1924400.0,17.8529,17.8529,17.7929,17.8062,1924400.0
2009-12-18 14:55:00,26.68,26.75,26.67,26.74,887200.0,17.7996,17.8463,17.7929,17.8396,887200.0
2009-12-18 15:00:00,26.75,26.81,26.73,26.81,1422000.0,17.8463,17.8863,17.8329,17.8863,1422000.0
2009-12-18 15:05:00,26.81,26.88,26.78,26.87,1102400.0,17.8863,17.933,17.8663,17.9263,1102400.0
2009-12-18 15:10:00,26.87,26.88,26.84,26.86,1128600.0,17.9263,17.933,17.9063,17.9196,1128600.0
2009-12-18 15:15:00,26.86,26.93,26.83,26.93,1470800.0,17.9196,17.9663,17.8996,17.9663,1470800.0
2009-12-18 15:20:00,26.93,26.95,26.91,26.92,1550000.0,17.9663,17.9797,17.953,17.9597,1550000.0
2009-12-18 15:25:00,26.92,26.95,26.78,26.78,1715200.0,17.9597,17.9797,17.8663,17.8663,1715200.0
2009-12-18 15:30:00,26.79,26.79,26.72,26.77,1844500.0,17.8729,17.8729,17.8262,17.8596,1844500.0
2009-12-18 15:35:00,26.78,26.79,26.64,26.69,2117900.0,17.8663,17.8729,17.7729,17.8062,2117900.0
2009-12-18 15:40:00,26.69,26.7,26.57,26.68,2841100.0,17.8062,17.8129,17.7262,17.7996,2841100.0
2009-12-18 15:45:00,26.68,26.77,26.67,26.75,1942700.0,17.7996,17.8596,17.7929,17.8463,1942700.0
2009-12-18 15:50:00,26.75,26.85,26.69,26.79,2907100.0,17.8463,17.913,17.8062,17.8729,2907100.0
2009-12-18 15:55:00,26.79,26.86,26.68,26.77,5974000.0,17.8729,17.9196,17.7996,17.8596,5974000.0
2009-12-21 09:30:00,26.99,27.24,26.87,26.99,2352400.0,18.0064,18.1732,17.9263,18.0064,2352400.0
2009-12-21 09:35:00,26.99,27.09,26.85,27.03,2277300.0,18.0064,18.0731,17.913,18.0331,2277300.0
2009-12-21 09:40:00,27.03,27.28,27.02,27.19,1564900.0,18.0331,18.1998,18.0264,18.1398,1564900.0
2009-12-21 09:45:00,27.19,27.28,27.1,27.1,1283000.0,18.1398,18.1998,18.0798,18.0798,1283000.0
2009-12-21 09:50:00,27.11,27.13,27.05,27.09,759900.0,18.0864,18.0998,18.0464,18.0731,759900.0
2009-12-21 09:55:00,27.09,27.24,27.09,27.23,1087100.0,18.0731,18.1732,18.0731,18.1665,1087100.0
2009-12-21 10:00:00,27.24,27.27,27.18,27.26,990700.0,18.1732,18.1932,18.1331,18.1865,990700.0
2009-12-21 10:05:00,27.26,27.37,27.24,27.36,1248600.0,18.1865,18.2599,18.1732,18.2532,1248600.0
2009-12-21 10:10:00,27.37,27.42,27.25,27.41,1142200.0,18.2599,18.2932,18.1798,18.2866,1142200.0
2009-12-21 10:15:00,27.42,27.42,27.31,27.32,609500.0,18.2932,18.2932,18.2199,18.2265,609500.0
2009-12-21 10:20:00,27.31,27.37,27.28,27.31,730700.0,18.2199,18.2599,18.1998,18.2199,730700.0
2009-12-21 10:25:00,27.31,27.32,27.25,27.25,545000.0,18.2199,18.2265,18.1798,18.1798,545000.0
2009-12-21 10:30:00,27.25,27.26,27.2,27.25,764300.0,18.1798,18.1865,18.1465,18.1798,764300.0
2009-12-21 10:35:00,27.25,27.3,27.24,27.29,409000.0,18.1798,18.2132,18.1732,18.2065,409000.0
2009-12-21 10:40:00,27.28,27.29,27.22,27.23,625300.0,18.1998,18.2065,18.1598,18.1665,625300.0
2009-12-21 10:45:00,27.24,27.25,27.17,27.22,651900.0,18.1732,18.1798,18.1265,18.1598,651900.0
2009-12-21 10:50:00,27.22,27.28,27.22,27.24,660300.0,18.1598,18.1998,18.1598,18.1732,660300.0
2009-12-21 10:55:00,27.23,27.24,27.18,27.23,524900.0,18.1665,18.1732,18.1331,18.1665,524900.0
2009-12-21 11:00:00,27.23,27.3,27.22,27.29,555100.0,18.1665,18.2132,18.1598,18.2065,555100.0
2009-12-21 11:05:00,27.3,27.35,27.27,27.3,735400.0,18.2132,18.2465,18.1932,18.2132,735400.0
2009-12-21 11:10:00,27.31,27.44,27.28,27.4,1052400.0,18.2199,18.3066,18.1998,18.2799,1052400.0
2009-12-21 11:15:00,27.39,27.48,27.37,27.46,1365800.0,18.2732,18.3333,18.2599,18.3199,1365800.0
2009-12-21 11:20:00,27.46,27.49,27.4,27.46,1194000.0,18.3199,18.3399,18.2799,18.3199,1194000.0
2009-12-21 11:25:00,27.45,27.45,27.39,27.43,496800.0,18.3133,18.3133,18.2732,18.2999,496800.0
2009-12-21 11:30:00,27.43,27.49,27.41,27.45,602100.0,18.2999,18.3399,18.2866,18.3133,602100.0
2009-12-21 11:35:00,27.44,27.48,27.42,27.45,474000.0,18.3066,18.3333,18.2932,18.3133,474000.0
2009-12-21 11:40:00,27.45,27.48,27.44,27.45,480700.0,18.3133,18.3333,18.3066,18.3133,480700.0
2009-12-21 11:45:00,27.46,27.47,27.44,27.46,487300.0,18.3199,18.3266,18.3066,18.3199,487300.0
2009-12-21 11:50:00,27.45,27.49,27.45,27.47,417500.0,18.3133,18.3399,18.3133,18.3266,417500.0
2009-12-21 11:55:00,27.46,27.47,27.37,27.4,623800.0,18.3199,18.3266,18.2599,18.2799,623800.0
2009-12-21 12:00:00,27.41,27.41,27.34,27.4,406100.0,18.2866,18.2866,18.2399,18.2799,406100.0
2009-12-21 12:05:00,27.4,27.46,27.39,27.42,588600.0,18.2799,18.3199,18.2732,18.2932,588600.0
2009-12-21 12:10:00,27.43,27.45,27.42,27.43,259300.0,18.2999,18.3133,18.2932,18.2999,259300.0
2009-12-21 12:15:00,27.43,27.45,27.4,27.43,284000.0,18.2999,18.3133,18.2799,18.2999,284000.0
2009-12-21 12:20:00,27.44,27.44,27.36,27.37,317600.0,18.3066,18.3066,18.2532,18.2599,317600.0
2009-12-21 12:25:00,27.37,27.41,27.34,27.35,264500.0,18.2599,18.2866,18.2399,18.2465,264500.0
2009-12-21 12:30:00,27.34,27.42,27.34,27.41,354900.0,18.2399,18.2932,18.2399,18.2866,354900.0
2009-12-21 12:35:00,27.42,27.44,27.39,27.4,225200.0,18.2932,18.3066,18.2732,18.2799,225200.0
2009-12-21 12:40:00,27.4,27.4,27.33,27.34,322200.0,18.2799,18.2799,18.2332,18.2399,322200.0
2009-12-21 12:45:00,27.33,27.34,27.28,27.31,390300.0,18.2332,18.2399,18.1998,18.2199,390300.0
2009-12-21 12:50:00,27.31,27.34,27.29,27.3,334900.0,18.2199,18.2399,18.2065,18.2132,334900.0
2009-12-21 12:55:00,27.31,27.32,27.29,27.32,249800.0,18.2199,18.2265,18.2065,18.2265,249800.0
2009-12-21 13:00:00,27.32,27.37,27.31,27.36,248000.0,18.2265,18.2599,18.2199,18.2532,248000.0
2009-12-21 13:05:00,27.37,27.37,27.32,27.33,208200.0,18.2599,18.2599,18.2265,18.2332,208200.0
2009-12-21 13:10:00,27.33,27.39,27.32,27.33,372900.0,18.2332,18.2732,18.2265,18.2332,372900.0
2009-12-21 13:15:00,27.33,27.33,27.29,27.31,220400.0,18.2332,18.2332,18.2065,18.2199,220400.0
2009-12-21 13:20:00,27.31,27.33,27.3,27.31,150200.0,18.2199,18.2332,18.2132,18.2199,150200.0
2009-12-21 13:25:00,27.31,27.38,27.31,27.38,282200.0,18.2199,18.2666,18.2199,18.2666,282200.0
2009-12-21 13:30:00,27.37,27.38,27.33,27.33,139400.0,18.2599,18.2666,18.2332,18.2332,139400.0
2009-12-21 13:35:00,27.33,27.33,27.31,27.31,177200.0,18.2332,18.2332,18.2199,18.2199,177200.0
2009-12-21 13:40:00,27.32,27.32,27.28,27.28,260000.0,18.2265,18.2265,18.1998,18.1998,260000.0
2009-12-21 13:45:00,27.28,27.29,27.26,27.27,244600.0,18.1998,18.2065,18.1865,18.1932,244600.0
2009-12-21 13:50:00,27.26,27.3,27.26,27.3,227000.0,18.1865,18.2132,18.1865,18.2132,227000.0
2009-12-21 13:55:00,27.29,27.33,27.29,27.32,248000.0,18.2065,18.2332,18.2065,18.2265,248000.0
2009-12-21 14:00:00,27.32,27.33,27.27,27.27,336500.0,18.2265,18.2332,18.1932,18.1932,336500.0
2009-12-21 14:05:00,27.28,27.33,27.27,27.29,352000.0,18.1998,18.2332,18.1932,18.2065,352000.0
2009-12-21 14:10:00,27.3,27.34,27.29,27.34,195900.0,18.2132,18.2399,18.2065,18.2399,195900.0
2009-12-21 14:15:00,27.34,27.35,27.31,27.35,471000.0,18.2399,18.2465,18.2199,18.2465,471000.0
2009-12-21 14:20:00,27.35,27.37,27.3,27.31,268400.0,18.2465,18.2599,18.2132,18.2199,268400.0
2009-12-21 14:25:00,27.31,27.34,27.3,27.33,178700.0,18.2199,18.2399,18.2132,18.2332,178700.0
2009-12-21 14:30:00,27.33,27.35,27.33,27.35,123700.0,18.2332,18.2465,18.2332,18.2465,123700.0
2009-12-21 14:35:00,27.35,27.37,27.33,27.36,251100.0,18.2465,18.2599,18.2332,18.2532,251100.0
2009-12-21 14:40:00,27.36,27.39,27.35,27.36,382800.0,18.2532,18.2732,18.2465,18.2532,382800.0
2009-12-21 14:45:00,27.36,27.38,27.34,27.34,166000.0,18.2532,18.2666,18.2399,18.2399,166000.0
2009-12-21 14:50:00,27.35,27.38,27.34,27.34,255100.0,18.2465,18.2666,18.2399,18.2399,255100.0
2009-12-21 14:55:00,27.34,27.35,27.32,27.33,955200.0,18.2399,18.2465,18.2265,18.2332,955200.0
2009-12-21 15:00:00,27.33,27.34,27.28,27.28,321500.0,18.2332,18.2399,18.1998,18.1998,321500.0
2009-12-21 15:05:00,27.29,27.31,27.28,27.3,304100.0,18.2065,18.2199,18.1998,18.2132,304100.0
2009-12-21 15:10:00,27.29,27.3,27.23,27.24,496600.0,18.2065,18.2132,18.1665,18.1732,496600.0
2009-12-21 15:15:00,27.24,27.25,27.2,27.23,534700.0,18.1732,18.1798,18.1465,18.1665,534700.0
2009-12-21 15:20:00,27.22,27.28,27.22,27.27,317700.0,18.1598,18.1998,18.1598,18.1932,317700.0
2009-12-21 15:25:00,27.27,27.28,27.21,27.25,432500.0,18.1932,18.1998,18.1531,18.1798,432500.0
2009-12-21 15:30:00,27.25,27.29,27.25,27.26,329700.0,18.1798,18.2065,18.1798,18.1865,329700.0
2009-12-21 15:35:00,27.26,27.32,27.23,27.31,565400.0,18.1865,18.2265,18.1665,18.2199,565400.0
2009-12-21 15:40:00,27.31,27.36,27.3,27.32,612800.0,18.2199,18.2532,18.2132,18.2265,612800.0
2009-12-21 15:45:00,27.33,27.33,27.28,27.28,669300.0,18.2332,18.2332,18.1998,18.1998,669300.0
2009-12-21 15:50:00,27.28,27.37,27.27,27.35,984000.0,18.1998,18.2599,18.1932,18.2465,984000.0
2009-12-21 15:55:00,27.35,27.38,27.3,27.36,1522100.0,18.2465,18.2666,18.2132,18.2532,1522100.0
2009-12-22 09:30:00,27.26,27.3,27.09,27.12,1557400.0,18.1865,18.2132,18.0731,18.0931,1557400.0
2009-12-22 09:35:00,27.11,27.23,27.1,27.2,1068200.0,18.0864,18.1665,18.0798,18.1465,1068200.0
2009-12-22 09:40:00,27.19,27.2,27.04,27.14,1086600.0,18.1398,18.1465,18.0397,18.1064,1086600.0
2009-12-22 09:45:00,27.13,27.14,27.01,27.06,1018000.0,18.0998,18.1064,18.0197,18.0531,1018000.0
2009-12-22 09:50:00,27.06,27.1,27.02,27.09,908600.0,18.0531,18.0798,18.0264,18.0731,908600.0
2009-12-22 09:55:00,27.08,27.13,27.02,27.05,684000.0,18.0664,18.0998,18.0264,18.0464,684000.0
2009-12-22 10:00:00,27.05,27.13,26.84,26.88,1515300.0,18.0464,18.0998,17.9063,17.933,1515300.0
2009-12-22 10:05:00,26.88,27.0,26.88,26.97,777500.0,17.933,18.013,17.933,17.993,777500.0
2009-12-22 10:10:00,26.98,27.0,26.93,26.93,443700.0,17.9997,18.013,17.9663,17.9663,443700.0
2009-12-22 10:15:00,26.93,27.02,26.85,26.85,1317700.0,17.9663,18.0264,17.913,17.913,1317700.0
2009-12-22 10:20:00,26.85,26.92,26.82,26.91,806700.0,17.913,17.9597,17.893,17.953,806700.0
2009-12-22 10:25:00,26.92,26.94,26.88,26.9,515700.0,17.9597,17.973,17.933,17.9463,515700.0
2009-12-22 10:30:00,26.9,26.94,26.89,26.92,788300.0,17.9463,17.973,17.9397,17.9597,788300.0
2009-12-22 10:35:00,26.91,26.92,26.85,26.86,726200.0,17.953,17.9597,17.913,17.9196,726200.0
2009-12-22 10:40:00,26.85,26.89,26.83,26.89,601200.0,17.913,17.9397,17.8996,17.9397,601200.0
2009-12-22 10:45:00,26.84,26.87,26.8,26.8,605900.0,17.9063,17.9263,17.8796,17.8796,605900.0
2009-12-22 10:50:00,26.8,26.85,26.79,26.8,412100.0,17.8796,17.913,17.8729,17.8796,412100.0
2009-12-22 10:55:00,26.8,26.85,26.79,26.85,601000.0,17.8796,17.913,17.8729,17.913,601000.0
2009-12-22 11:00:00,26.84,27.05,26.75,26.77,537700.0,17.9063,18.0464,17.8463,17.8596,537700.0
2009-12-22 11:05:00,26.78,26.78,26.67,26.73,693000.0,17.8663,17.8663,17.7929,17.8329,693000.0
2009-12-22 11:10:00,26.73,26.75,26.73,26.74,585100.0,17.8329,17.8463,17.8329,17.8396,585100.0
2009-12-22 11:15:00,26.73,26.74,26.68,26.68,438500.0,17.8329,17.8396,17.7996,17.7996,438500.0
2009-12-22 11:20:00,26.68,26.75,26.68,26.74,496400.0,17.7996,17.8463,17.7996,17.8396,496400.0
2009-12-22 11:25:00,26.74,26.76,26.73,26.76,375100.0,17.8396,17.8529,17.8329,17.8529,375100.0
2009-12-22 11:30:00,26.75,26.76,26.7,26.74,698800.0,17.8463,17.8529,17.8129,17.8396,698800.0
2009-12-22 11:35:00,26.74,26.76,26.71,26.75,293000.0,17.8396,17.8529,17.8196,17.8463,293000.0
2009-12-22 11:40:00,26.75,26.82,26.75,26.81,592300.0,17.8463,17.893,17.8463,17.8863,592300.0
2009-12-22 11:45:00,26.81,26.85,26.77,26.82,530700.0,17.8863,17.913,17.8596,17.893,530700.0
2009-12-22 11:50:00,26.82,26.87,26.81,26.85,894500.0,17.893,17.9263,17.8863,17.913,894500.0
2009-12-22 11:55:00,26.86,26.97,26.85,26.93,1115200.0,17.9196,17.993,17.913,17.9663,1115200.0
2009-12-22 12:00:00,26.93,26.96,26.91,26.92,601300.0,17.9663,17.9864,17.953,17.9597,601300.0
2009-12-22 12:05:00,26.92,26.94,26.91,26.94,388800.0,17.9597,17.973,17.953,17.973,388800.0
2009-12-22 12:10:00,26.93,26.94,26.9,26.92,349000.0,17.9663,17.973,17.9463,17.9597,349000.0
2009-12-22 12:15:00,26.93,26.98,26.91,26.98,305700.0,17.9663,17.9997,17.953,17.9997,305700.0
2009-12-22 12:20:00,26.98,27.04,26.97,27.0,582300.0,17.9997,18.0397,17.993,18.013,582300.0
2009-12-22 12:25:00,27.01,27.05,27.0,27.05,239500.0,18.0197,18.0464,18.013,18.0464,239500.0
2009-12-22 12:30:00,27.04,27.05,27.0,27.01,369300.0,18.0397,18.0464,18.013,18.0197,369300.0
2009-12-22 12:35:00,27.01,27.02,27.0,27.0,158700.0,18.0197,18.0264,18.013,18.013,158700.0
2009-12-22 12:40:00,27.0,27.02,26.99,26.99,281000.0,18.013,18.0264,18.0064,18.0064,281000.0
2009-12-22 12:45:00,26.99,27.0,26.95,26.98,258500.0,18.0064,18.013,17.9797,17.9997,258500.0
2009-12-22 12:50:00,26.98,26.99,26.96,26.99,296900.0,17.9997,18.0064,17.9864,18.0064,296900.0
2009-12-22 12:55:00,26.99,27.02,26.96,27.02,329000.0,18.0064,18.0264,17.9864,18.0264,329000.0
2009-12-22 13:00:00,27.02,27.02,27.0,27.01,329900.0,18.0264,18.0264,18.013,18.0197,329900.0
2009-12-22 13:05:00,27.0,27.02,26.98,27.0,507500.0,18.013,18.0264,17.9997,18.013,507500.0
2009-12-22 13:10:00,27.0,27.06,26.99,27.03,774100.0,18.013,18.0531,18.0064,18.0331,774100.0
2009-12-22 13:15:00,27.02,27.05,27.02,27.03,222600.0,18.0264,18.0464,18.0264,18.0331,222600.0
2009-12-22 13:20:00,27.03,27.08,27.03,27.07,196300.0,18.0331,18.0664,18.0331,18.0597,196300.0
2009-12-22 13:25:00,27.07,27.08,27.01,27.05,745500.0,18.0597,18.0664,18.0197,18.0464,745500.0
2009-12-22 13:30:00,27.05,27.14,27.04,27.1,621400.0,18.0464,18.1064,18.0397,18.0798,621400.0
2009-12-22 13:35:00,27.1,27.16,27.1,27.15,693600.0,18.0798,18.1198,18.0798,18.1131,693600.0
2009-12-22 13:40:00,27.15,27.22,27.13,27.19,875100.0,18.1131,18.1598,18.0998,18.1398,875100.0
2009-12-22 13:45:00,27.19,27.21,27.16,27.17,404900.0,18.1398,18.1531,18.1198,18.1265,404900.0
2009-12-22 13:50:00,27.18,27.19,27.15,27.17,483300.0,18.1331,18.1398,18.1131,18.1265,483300.0
2009-12-22 13:55:00,27.17,27.23,27.17,27.21,633700.0,18.1265,18.1665,18.1265,18.1531,633700.0
2009-12-22 14:00:00,27.22,27.24,27.17,27.23,558300.0,18.1598,18.1732,18.1265,18.1665,558300.0
2009-12-22 14:05:00,27.24,27.25,27.21,27.24,610800.0,18.1732,18.1798,18.1531,18.1732,610800.0
2009-12-22 14:10:00,27.24,27.25,27.19,27.22,463100.0,18.1732,18.1798,18.1398,18.1598,463100.0
2009-12-22 14:15:00,27.22,27.25,27.21,27.22,462100.0,18.1598,18.1798,18.1531,18.1598,462100.0
2009-12-22 14:20:00,27.22,27.25,27.2,27.23,246100.0,18.1598,18.1798,18.1465,18.1665,246100.0
2009-12-22 14:25:00,27.24,27.25,27.23,27.24,376300.0,18.1732,18.1798,18.1665,18.1732,376300.0
2009-12-22 14:30:00,27.24,27.25,27.21,27.23,395300.0,18.1732,18.1798,18.1531,18.1665,395300.0
2009-12-22 14:35:00,27.24,27.24,27.21,27.24,163200.0,18.1732,18.1732,18.1531,18.1732,163200.0
2009-12-22 14:40:00,27.24,27.24,27.19,27.2,385900.0,18.1732,18.1732,18.1398,18.1465,385900.0
2009-12-22 14:45:00,27.19,27.2,27.16,27.19,258200.0,18.1398,18.1465,18.1198,18.1398,258200.0
2009-12-22 14:50:00,27.19,27.19,27.15,27.16,222700.0,18.1398,18.1398,18.1131,18.1198,222700.0
2009-12-22 14:55:00,27.15,27.16,27.12,27.13,258700.0,18.1131,18.1198,18.0931,18.0998,258700.0
2009-12-22 15:00:00,27.13,27.15,27.08,27.13,536700.0,18.0998,18.1131,18.0664,18.0998,536700.0
2009-12-22 15:05:00,27.13,27.15,27.11,27.11,620000.0,18.0998,18.1131,18.0864,18.0864,620000.0
2009-12-22 15:10:00,27.11,27.13,27.1,27.12,253100.0,18.0864,18.0998,18.0798,18.0931,253100.0
2009-12-22 15:15:00,27.12,27.16,27.11,27.14,249400.0,18.0931,18.1198,18.0864,18.1064,249400.0
2009-12-22 15:20:00,27.14,27.17,27.13,27.16,218100.0,18.1064,18.1265,18.0998,18.1198,218100.0
2009-12-22 15:25:00,27.17,27.17,27.12,27.13,276200.0,18.1265,18.1265,18.0931,18.0998,276200.0
2009-12-22 15:30:00,27.13,27.14,27.11,27.13,287800.0,18.0998,18.1064,18.0864,18.0998,287800.0
2009-12-22 15:35:00,27.13,27.16,27.11,27.14,446200.0,18.0998,18.1198,18.0864,18.1064,446200.0
2009-12-22 15:40:00,27.14,27.15,27.09,27.13,372600.0,18.1064,18.1131,18.0731,18.0998,372600.0
2009-12-22 15:45:00,27.13,27.16,27.09,27.15,812900.0,18.0998,18.1198,18.0731,18.1131,812900.0
2009-12-22 15:50:00,27.16,27.18,27.12,27.14,693800.0,18.1198,18.1331,18.0931,18.1064,693800.0
2009-12-22 15:55:00,27.14,27.19,27.14,27.16,1111500.0,18.1064,18.1398,18.1064,18.1198,1111500.0
2009-12-23 09:30:00,27.27,27.28,27.07,27.08,773700.0,18.1932,18.1998,18.0597,18.0664,773700.0
2009-12-23 09:35:00,27.08,27.09,26.97,27.04,846800.0,18.0664,18.0731,17.993,18.0397,846800.0
2009-12-23 09:40:00,27.04,27.06,27.01,27.01,486100.0,18.0397,18.0531,18.0197,18.0197,486100.0
2009-12-23 09:45:00,27.01,27.08,27.01,27.08,258200.0,18.0197,18.0664,18.0197,18.0664,258200.0
2009-12-23 09:50:00,27.07,27.14,27.07,27.13,387800.0,18.0597,18.1064,18.0597,18.0998,387800.0
2009-12-23 09:55:00,27.13,27.18,27.09,27.11,450900.0,18.0998,18.1331,18.0731,18.0864,450900.0
2009-12-23 10:00:00,27.11,27.11,26.95,27.04,880000.0,18.0864,18.0864,17.9797,18.0397,880000.0
2009-12-23 10:05:00,27.04,27.05,27.0,27.01,277000.0,18.0397,18.0464,18.013,18.0197,277000.0
2009-12-23 10:10:00,27.02,27.06,27.0,27.01,200000.0,18.0264,18.0531,18.013,18.0197,200000.0
2009-12-23 10:15:00,27.01,27.02,26.96,26.97,364200.0,18.0197,18.0264,17.9864,17.993,364200.0
2009-12-23 10:20:00,26.97,26.99,26.81,26.83,444500.0,17.993,18.0064,17.8863,17.8996,444500.0
2009-12-23 10:25:00,26.81,26.88,26.79,26.79,598300.0,17.8863,17.933,17.8729,17.8729,598300.0
2009-12-23 10:30:00,26.8,26.82,26.77,26.81,366700.0,17.8796,17.893,17.8596,17.8863,366700.0
2009-12-23 10:35:00,26.81,26.85,26.78,26.85,369900.0,17.8863,17.913,17.8663,17.913,369900.0
2009-12-23 10:40:00,26.85,26.87,26.84,26.84,221200.0,17.913,17.9263,17.9063,17.9063,221200.0
2009-12-23 10:45:00,26.84,26.86,26.84,26.85,171600.0,17.9063,17.9196,17.9063,17.913,171600.0
2009-12-23 10:50:00,26.85,26.87,26.84,26.86,145800.0,17.913,17.9263,17.9063,17.9196,145800.0
2009-12-23 10:55:00,26.85,26.92,26.85,26.91,200300.0,17.913,17.9597,17.913,17.953,200300.0
2009-12-23 11:00:00,26.92,26.92,26.83,26.84,275400.0,17.9597,17.9597,17.8996,17.9063,275400.0
2009-12-23 11:05:00,26.83,26.87,26.83,26.85,341800.0,17.8996,17.9263,17.8996,17.913,341800.0
2009-12-23 11:10:00,26.85,26.85,26.84,26.85,243200.0,17.913,17.913,17.9063,17.913,243200.0
2009-12-23 11:15:00,26.84,26.97,26.84,26.93,701400.0,17.9063,17.993,17.9063,17.9663,701400.0
2009-12-23 11:20:00,26.94,26.98,26.93,26.96,430100.0,17.973,17.9997,17.9663,17.9864,430100.0
2009-12-23 11:25:00,26.95,26.96,26.95,26.95,169600.0,17.9797,17.9864,17.9797,17.9797,169600.0
2009-12-23 11:30:00,26.95,26.96,26.9,26.92,394700.0,17.9797,17.9864,17.9463,17.9597,394700.0
2009-12-23 11:35:00,26.91,26.92,26.89,26.91,263600.0,17.953,17.9597,17.9397,17.953,263600.0
2009-12-23 11:40:00,26.91,26.93,26.9,26.92,188200.0,17.953,17.9663,17.9463,17.9597,188200.0
2009-12-23 11:45:00,26.91,26.92,26.91,26.92,54300.0,17.953,17.9597,17.953,17.9597,54300.0
2009-12-23 11:50:00,26.91,26.94,26.91,26.94,161700.0,17.953,17.973,17.953,17.973,161700.0
2009-12-23 11:55:00,26.93,26.94,26.9,26.92,172900.0,17.9663,17.973,17.9463,17.9597,172900.0
2009-12-23 12:00:00,26.92,26.93,26.9,26.91,102200.0,17.9597,17.9663,17.9463,17.953,102200.0
2009-12-23 12:05:00,26.9,26.91,26.87,26.87,227800.0,17.9463,17.953,17.9263,17.9263,227800.0
2009-12-23 12:10:00,26.88,26.88,26.78,26.78,648400.0,17.933,17.933,17.8663,17.8663,648400.0
2009-12-23 12:15:00,26.78,26.82,26.72,26.73,432400.0,17.8663,17.893,17.8262,17.8329,432400.0
2009-12-23 12:20:00,26.72,26.77,26.72,26.76,242800.0,17.8262,17.8596,17.8262,17.8529,242800.0
2009-12-23 12:25:00,26.77,26.77,26.75,26.76,161800.0,17.8596,17.8596,17.8463,17.8529,161800.0
2009-12-23 12:30:00,26.76,26.8,26.76,26.79,168100.0,17.8529,17.8796,17.8529,17.8729,168100.0
2009-12-23 12:35:00,26.79,26.8,26.79,26.8,76500.0,17.8729,17.8796,17.8729,17.8796,76500.0
2009-12-23 12:40:00,26.8,26.8,26.79,26.8,107700.0,17.8796,17.8796,17.8729,17.8796,107700.0
2009-12-23 12:45:00,26.8,26.85,26.79,26.84,197100.0,17.8796,17.913,17.8729,17.9063,197100.0
2009-12-23 12:50:00,26.84,26.87,26.83,26.83,210000.0,17.9063,17.9263,17.8996,17.8996,210000.0
2009-12-23 12:55:00,26.83,26.84,26.81,26.82,191900.0,17.8996,17.9063,17.8863,17.893,191900.0
2009-12-23 13:00:00,26.82,26.82,26.81,26.82,141300.0,17.893,17.893,17.8863,17.893,141300.0
2009-12-23 13:05:00,26.81,26.82,26.77,26.78,188100.0,17.8863,17.893,17.8596,17.8663,188100.0
2009-12-23 13:10:00,26.78,26.82,26.77,26.82,154500.0,17.8663,17.893,17.8596,17.893,154500.0
2009-12-23 13:15:00,26.82,26.85,26.81,26.84,270000.0,17.893,17.913,17.8863,17.9063,270000.0
2009-12-23 13:20:00,26.85,26.88,26.84,26.87,203600.0,17.913,17.933,17.9063,17.9263,203600.0
2009-12-23 13:25:00,26.87,26.89,26.83,26.83,275000.0,17.9263,17.9397,17.8996,17.8996,275000.0
2009-12-23 13:30:00,26.83,26.87,26.83,26.83,266900.0,17.8996,17.9263,17.8996,17.8996,266900.0
2009-12-23 13:35:00,26.83,26.85,26.83,26.85,147100.0,17.8996,17.913,17.8996,17.913,147100.0
2009-12-23 13:40:00,26.86,26.87,26.84,26.87,253800.0,17.9196,17.9263,17.9063,17.9263,253800.0
2009-12-23 13:45:00,26.87,26.9,26.85,26.86,449800.0,17.9263,17.9463,17.913,17.9196,449800.0
2009-12-23 13:50:00,26.86,26.88,26.85,26.86,159800.0,17.9196,17.933,17.913,17.9196,159800.0
2009-12-23 13:55:00,26.87,26.87,26.84,26.84,180900.0,17.9263,17.9263,17.9063,17.9063,180900.0
2009-12-23 14:00:00,26.84,26.85,26.8,26.8,276000.0,17.9063,17.913,17.8796,17.8796,276000.0
2009-12-23 14:05:00,26.8,26.85,26.8,26.85,120300.0,17.8796,17.913,17.8796,17.913,120300.0
2009-12-23 14:10:00,26.84,26.85,26.83,26.83,150900.0,17.9063,17.913,17.8996,17.8996,150900.0
2009-12-23 14:15:00,26.83,26.85,26.79,26.8,403300.0,17.8996,17.913,17.8729,17.8796,403300.0
2009-12-23 14:20:00,26.8,26.85,26.79,26.84,283400.0,17.8796,17.913,17.8729,17.9063,283400.0
2009-12-23 14:25:00,26.85,26.85,26.78,26.78,222300.0,17.913,17.913,17.8663,17.8663,222300.0
2009-12-23 14:30:00,26.78,26.81,26.78,26.79,174900.0,17.8663,17.8863,17.8663,17.8729,174900.0
2009-12-23 14:35:00,26.79,26.83,26.76,26.82,320600.0,17.8729,17.8996,17.8529,17.893,320600.0
2009-12-23 14:40:00,26.83,26.86,26.8,26.81,286700.0,17.8996,17.9196,17.8796,17.8863,286700.0
2009-12-23 14:45:00,26.8,26.84,26.8,26.83,165600.0,17.8796,17.9063,17.8796,17.8996,165600.0
2009-12-23 14:50:00,26.82,26.85,26.82,26.85,247500.0,17.893,17.913,17.893,17.913,247500.0
2009-12-23 14:55:00,26.84,26.86,26.83,26.85,239200.0,17.9063,17.9196,17.8996,17.913,239200.0
2009-12-23 15:00:00,26.84,26.9,26.84,26.9,249700.0,17.9063,17.9463,17.9063,17.9463,249700.0
2009-12-23 15:05:00,26.89,26.9,26.84,26.85,294100.0,17.9397,17.9463,17.9063,17.913,294100.0
2009-12-23 15:10:00,26.85,26.89,26.84,26.88,217300.0,17.913,17.9397,17.9063,17.933,217300.0
2009-12-23 15:15:00,26.88,26.89,26.87,26.88,420500.0,17.933,17.9397,17.9263,17.933,420500.0
2009-12-23 15:20:00,26.89,26.89,26.85,26.85,190900.0,17.9397,17.9397,17.913,17.913,190900.0
2009-12-23 15:25:00,26.85,26.86,26.82,26.82,277300.0,17.913,17.9196,17.893,17.893,277300.0
2009-12-23 15:30:00,26.82,26.83,26.8,26.81,264700.0,17.893,17.8996,17.8796,17.8863,264700.0
2009-12-23 15:35:00,26.8,26.84,26.79,26.84,334400.0,17.8796,17.9063,17.8729,17.9063,334400.0
2009-12-23 15:40:00,26.84,26.86,26.82,26.82,304700.0,17.9063,17.9196,17.893,17.893,304700.0
2009-12-23 15:45:00,26.82,26.84,26.8,26.81,477100.0,17.893,17.9063,17.8796,17.8863,477100.0
2009-12-23 15:50:00,26.81,26.85,26.79,26.84,522900.0,17.8863,17.913,17.8729,17.9063,522900.0
2009-12-23 15:55:00,26.84,26.87,26.83,26.85,1206100.0,17.9063,17.9263,17.8996,17.913,1206100.0
2009-12-24 09:30:00,26.95,27.14,26.94,27.03,617100.0,17.9797,18.1064,17.973,18.0331,617100.0
2009-12-24 09:35:00,27.04,27.08,26.87,26.91,568800.0,18.0397,18.0664,17.9263,17.953,568800.0
2009-12-24 09:40:00,26.92,26.97,26.91,26.92,140200.0,17.9597,17.993,17.953,17.9597,140200.0
2009-12-24 09:45:00,26.91,26.92,26.87,26.9,209000.0,17.953,17.9597,17.9263,17.9463,209000.0
2009-12-24 09:50:00,26.9,26.92,26.87,26.88,203300.0,17.9463,17.9597,17.9263,17.933,203300.0
2009-12-24 09:55:00,26.89,26.94,26.89,26.92,176900.0,17.9397,17.973,17.9397,17.9597,176900.0
2009-12-24 10:00:00,26.92,26.98,26.91,26.94,273700.0,17.9597,17.9997,17.953,17.973,273700.0
2009-12-24 10:05:00,26.95,26.95,26.91,26.95,190700.0,17.9797,17.9797,17.953,17.9797,190700.0
2009-12-24 10:10:00,26.95,26.96,26.93,26.94,159900.0,17.9797,17.9864,17.9663,17.973,159900.0
2009-12-24 10:15:00,26.93,26.94,26.92,26.93,148500.0,17.9663,17.973,17.9597,17.9663,148500.0
2009-12-24 10:20:00,26.93,26.94,26.9,26.92,208300.0,17.9663,17.973,17.9463,17.9597,208300.0
2009-12-24 10:25:00,26.93,26.96,26.92,26.94,272300.0,17.9663,17.9864,17.9597,17.973,272300.0
2009-12-24 10:30:00,26.94,26.96,26.94,26.95,222600.0,17.973,17.9864,17.973,17.9797,222600.0
2009-12-24 10:35:00,26.95,26.98,26.94,26.98,151000.0,17.9797,17.9997,17.973,17.9997,151000.0
2009-12-24 10:40:00,26.97,26.98,26.92,26.94,152000.0,17.993,17.9997,17.9597,17.973,152000.0
2009-12-24 10:45:00,26.94,26.99,26.93,26.94,178500.0,17.973,18.0064,17.9663,17.973,178500.0
2009-12-24 10:50:00,26.95,26.95,26.9,26.9,246500.0,17.9797,17.9797,17.9463,17.9463,246500.0
2009-12-24 10:55:00,26.9,26.94,26.9,26.92,138200.0,17.9463,17.973,17.9463,17.9597,138200.0
2009-12-24 11:00:00,26.93,26.98,26.92,26.97,296200.0,17.9663,17.9997,17.9597,17.993,296200.0
2009-12-24 11:05:00,26.98,27.0,26.98,26.99,177400.0,17.9997,18.013,17.9997,18.0064,177400.0
2009-12-24 11:10:00,26.98,26.99,26.96,26.97,99500.0,17.9997,18.0064,17.9864,17.993,99500.0
2009-12-24 11:15:00,26.98,26.98,26.96,26.96,140300.0,17.9997,17.9997,17.9864,17.9864,140300.0
2009-12-24 11:20:00,26.96,26.98,26.94,26.95,105900.0,17.9864,17.9997,17.973,17.9797,105900.0
2009-12-24 11:25:00,26.95,26.98,26.95,26.97,88100.0,17.9797,17.9997,17.9797,17.993,88100.0
2009-12-24 11:30:00,26.96,26.97,26.92,26.94,198900.0,17.9864,17.993,17.9597,17.973,198900.0
2009-12-24 11:35:00,26.95,27.0,26.94,27.0,206000.0,17.9797,18.013,17.973,18.013,206000.0
2009-12-24 11:40:00,27.0,27.0,26.98,26.99,72000.0,18.013,18.013,17.9997,18.0064,72000.0
2009-12-24 11:45:00,26.99,27.03,26.98,27.03,141400.0,18.0064,18.0331,17.9997,18.0331,141400.0
2009-12-24 11:50:00,27.03,27.04,26.98,26.99,100300.0,18.0331,18.0397,17.9997,18.0064,100300.0
2009-12-24 11:55:00,26.99,26.99,26.93,26.97,273000.0,18.0064,18.0064,17.9663,17.993,273000.0
2009-12-24 12:00:00,26.96,26.97,26.92,26.94,133700.0,17.9864,17.993,17.9597,17.973,133700.0
2009-12-24 12:05:00,26.94,26.95,26.91,26.95,154000.0,17.973,17.9797,17.953,17.9797,154000.0
2009-12-24 12:10:00,26.95,27.0,26.95,26.97,167000.0,17.9797,18.013,17.9797,17.993,167000.0
2009-12-24 12:15:00,26.97,27.02,26.95,26.95,230500.0,17.993,18.0264,17.9797,17.9797,230500.0
2009-12-24 12:20:00,26.96,26.98,26.95,26.98,97400.0,17.9864,17.9997,17.9797,17.9997,97400.0
2009-12-24 12:25:00,26.98,26.98,26.95,26.98,117900.0,17.9997,17.9997,17.9797,17.9997,117900.0
2009-12-24 12:30:00,26.98,26.99,26.97,26.99,106100.0,17.9997,18.0064,17.993,18.0064,106100.0
2009-12-24 12:35:00,26.99,27.04,26.98,27.01,372300.0,18.0064,18.0397,17.9997,18.0197,372300.0
2009-12-24 12:40:00,27.01,27.07,27.0,27.05,547900.0,18.0197,18.0597,18.013,18.0464,547900.0
2009-12-24 12:45:00,27.05,27.07,27.03,27.03,364900.0,18.0464,18.0597,18.0331,18.0331,364900.0
2009-12-24 12:50:00,27.04,27.06,27.02,27.05,343300.0,18.0397,18.0531,18.0264,18.0464,343300.0
2009-12-24 12:55:00,27.05,27.09,27.04,27.07,737200.0,18.0464,18.0731,18.0397,18.0597,737200.0
2009-12-28 09:30:00,27.1,27.2,26.93,26.95,665700.0,18.0798,18.1465,17.9663,17.9797,665700.0
2009-12-28 09:35:00,26.95,26.99,26.88,26.88,315700.0,17.9797,18.0064,17.933,17.933,315700.0
2009-12-28 09:40:00,26.89,26.95,26.87,26.93,287300.0,17.9397,17.9797,17.9263,17.9663,287300.0
2009-12-28 09:45:00,26.93,27.0,26.93,26.95,275000.0,17.9663,18.013,17.9663,17.9797,275000.0
2009-12-28 09:50:00,26.95,26.96,26.89,26.91,288400.0,17.9797,17.9864,17.9397,17.953,288400.0
2009-12-28 09:55:00,26.91,26.95,26.9,26.93,217200.0,17.953,17.9797,17.9463,17.9663,217200.0
2009-12-28 10:00:00,26.93,26.94,26.88,26.9,388100.0,17.9663,17.973,17.933,17.9463,388100.0
2009-12-28 10:05:00,26.91,26.91,26.88,26.9,178000.0,17.953,17.953,17.933,17.9463,178000.0
2009-12-28 10:10:00,26.9,26.93,26.89,26.9,145400.0,17.9463,17.9663,17.9397,17.9463,145400.0
2009-12-28 10:15:00,26.9,26.92,26.83,26.86,385600.0,17.9463,17.9597,17.8996,17.9196,385600.0
2009-12-28 10:20:00,26.85,26.89,26.82,26.82,207800.0,17.913,17.9397,17.893,17.893,207800.0
2009-12-28 10:25:00,26.82,26.84,26.76,26.77,370000.0,17.893,17.9063,17.8529,17.8596,370000.0
2009-12-28 10:30:00,26.77,26.84,26.77,26.81,351000.0,17.8596,17.9063,17.8596,17.8863,351000.0
2009-12-28 10:35:00,26.81,26.82,26.75,26.76,602300.0,17.8863,17.893,17.8463,17.8529,602300.0
2009-12-28 10:40:00,26.77,26.8,26.76,26.76,180900.0,17.8596,17.8796,17.8529,17.8529,180900.0
2009-12-28 10:45:00,26.76,26.8,26.76,26.78,194300.0,17.8529,17.8796,17.8529,17.8663,194300.0
2009-12-28 10:50:00,26.79,26.79,26.76,26.77,130200.0,17.8729,17.8729,17.8529,17.8596,130200.0
2009-12-28 10:55:00,26.77,26.79,26.76,26.79,158400.0,17.8596,17.8729,17.8529,17.8729,158400.0
2009-12-28 11:00:00,26.79,26.79,26.76,26.77,204900.0,17.8729,17.8729,17.8529,17.8596,204900.0
2009-12-28 11:05:00,26.77,26.83,26.76,26.83,234100.0,17.8596,17.8996,17.8529,17.8996,234100.0
2009-12-28 11:10:00,26.83,26.9,26.82,26.89,339100.0,17.8996,17.9463,17.893,17.9397,339100.0
2009-12-28 11:15:00,26.9,26.9,26.83,26.84,325900.0,17.9463,17.9463,17.8996,17.9063,325900.0
2009-12-28 11:20:00,26.83,26.86,26.83,26.86,102600.0,17.8996,17.9196,17.8996,17.9196,102600.0
2009-12-28 11:25:00,26.85,26.86,26.85,26.86,108800.0,17.913,17.9196,17.913,17.9196,108800.0
2009-12-28 11:30:00,26.86,26.86,26.81,26.81,170700.0,17.9196,17.9196,17.8863,17.8863,170700.0
2009-12-28 11:35:00,26.82,26.83,26.8,26.83,153400.0,17.893,17.8996,17.8796,17.8996,153400.0
2009-12-28 11:40:00,26.82,26.83,26.81,26.82,71700.0,17.893,17.8996,17.8863,17.893,71700.0
2009-12-28 11:45:00,26.81,26.82,26.79,26.8,160900.0,17.8863,17.893,17.8729,17.8796,160900.0
2009-12-28 11:50:00,26.79,26.83,26.79,26.81,106500.0,17.8729,17.8996,17.8729,17.8863,106500.0
2009-12-28 11:55:00,26.81,26.82,26.8,26.82,72500.0,17.8863,17.893,17.8796,17.893,72500.0
2009-12-28 12:00:00,26.82,26.82,26.8,26.81,69600.0,17.893,17.893,17.8796,17.8863,69600.0
2009-12-28 12:05:00,26.8,26.83,26.8,26.81,131900.0,17.8796,17.8996,17.8796,17.8863,131900.0
2009-12-28 12:10:00,26.8,26.83,26.8,26.83,181800.0,17.8796,17.8996,17.8796,17.8996,181800.0
2009-12-28 12:15:00,26.83,26.83,26.8,26.8,129800.0,17.8996,17.8996,17.8796,17.8796,129800.0
2009-12-28 12:20:00,26.8,26.81,26.79,26.79,113100.0,17.8796,17.8863,17.8729,17.8729,113100.0
2009-12-28 12:25:00,26.8,26.8,26.79,26.8,51600.0,17.8796,17.8796,17.8729,17.8796,51600.0
2009-12-28 12:30:00,26.79,26.81,26.79,26.81,69900.0,17.8729,17.8863,17.8729,17.8863,69900.0
2009-12-28 12:35:00,26.8,26.81,26.8,26.81,76500.0,17.8796,17.8863,17.8796,17.8863,76500.0
2009-12-28 12:40:00,26.8,26.81,26.8,26.81,68600.0,17.8796,17.8863,17.8796,17.8863,68600.0
2009-12-28 12:45:00,26.81,26.81,26.8,26.8,93800.0,17.8863,17.8863,17.8796,17.8796,93800.0
2009-12-28 12:50:00,26.81,26.81,26.78,26.8,184300.0,17.8863,17.8863,17.8663,17.8796,184300.0
2009-12-28 12:55:00,26.8,26.81,26.8,26.81,20600.0,17.8796,17.8863,17.8796,17.8863,20600.0
2009-12-28 13:00:00,26.81,26.82,26.8,26.82,43600.0,17.8863,17.893,17.8796,17.893,43600.0
2009-12-28 13:05:00,26.81,26.82,26.8,26.81,85500.0,17.8863,17.893,17.8796,17.8863,85500.0
2009-12-28 13:10:00,26.8,26.81,26.79,26.79,57600.0,17.8796,17.8863,17.8729,17.8729,57600.0
2009-12-28 13:15:00,26.8,26.8,26.78,26.78,108000.0,17.8796,17.8796,17.8663,17.8663,108000.0
2009-12-28 13:20:00,26.79,26.79,26.78,26.78,61700.0,17.8729,17.8729,17.8663,17.8663,61700.0
2009-12-28 13:25:00,26.79,26.79,26.77,26.78,189300.0,17.8729,17.8729,17.8596,17.8663,189300.0
2009-12-28 13:30:00,26.77,26.77,26.71,26.71,253100.0,17.8596,17.8596,17.8196,17.8196,253100.0
2009-12-28 13:35:00,26.72,26.73,26.7,26.72,138700.0,17.8262,17.8329,17.8129,17.8262,138700.0
2009-12-28 13:40:00,26.72,26.73,26.7,26.72,184500.0,17.8262,17.8329,17.8129,17.8262,184500.0
2009-12-28 13:45:00,26.72,26.73,26.7,26.71,153100.0,17.8262,17.8329,17.8129,17.8196,153100.0
2009-12-28 13:50:00,26.7,26.72,26.7,26.72,105400.0,17.8129,17.8262,17.8129,17.8262,105400.0
2009-12-28 13:55:00,26.71,26.73,26.68,26.73,345600.0,17.8196,17.8329,17.7996,17.8329,345600.0
2009-12-28 14:00:00,26.72,26.73,26.72,26.73,40600.0,17.8262,17.8329,17.8262,17.8329,40600.0
2009-12-28 14:05:00,26.72,26.73,26.69,26.7,663200.0,17.8262,17.8329,17.8062,17.8129,663200.0
2009-12-28 14:10:00,26.69,26.7,26.61,26.63,341300.0,17.8062,17.8129,17.7528,17.7662,341300.0
2009-12-28 14:15:00,26.63,26.65,26.6,26.61,214200.0,17.7662,17.7795,17.7462,17.7528,214200.0
2009-12-28 14:20:00,26.6,26.61,26.57,26.57,232400.0,17.7462,17.7528,17.7262,17.7262,232400.0
2009-12-28 14:25:00,26.57,26.59,26.54,26.54,334200.0,17.7262,17.7395,17.7061,17.7061,334200.0
2009-12-28 14:30:00,26.55,26.58,26.54,26.58,318500.0,17.7128,17.7328,17.7061,17.7328,318500.0
2009-12-28 14:35:00,26.57,26.6,26.56,26.59,242800.0,17.7262,17.7462,17.7195,17.7395,242800.0
2009-12-28 14:40:00,26.59,26.61,26.58,26.6,123300.0,17.7395,17.7528,17.7328,17.7462,123300.0
2009-12-28 14:45:00,26.6,26.65,26.59,26.65,127500.0,17.7462,17.7795,17.7395,17.7795,127500.0
2009-12-28 14:50:00,26.65,26.67,26.64,26.66,326200.0,17.7795,17.7929,17.7729,17.7862,326200.0
2009-12-28 14:55:00,26.66,26.66,26.62,26.63,170600.0,17.7862,17.7862,17.7595,17.7662,170600.0
2009-12-28 15:00:00,26.62,26.63,26.6,26.61,183000.0,17.7595,17.7662,17.7462,17.7528,183000.0
2009-12-28 15:05:00,26.61,26.64,26.6,26.62,211200.0,17.7528,17.7729,17.7462,17.7595,211200.0
2009-12-28 15:10:00,26.62,26.64,26.62,26.63,138600.0,17.7595,17.7729,17.7595,17.7662,138600.0
2009-12-28 15:15:00,26.63,26.63,26.62,26.63,73200.0,17.7662,17.7662,17.7595,17.7662,73200.0
2009-12-28 15:20:00,26.62,26.69,26.62,26.68,339800.0,17.7595,17.8062,17.7595,17.7996,339800.0
2009-12-28 15:25:00,26.68,26.7,26.64,26.65,516800.0,17.7996,17.8129,17.7729,17.7795,516800.0
2009-12-28 15:30:00,26.64,26.65,26.62,26.62,219000.0,17.7729,17.7795,17.7595,17.7595,219000.0
2009-12-28 15:35:00,26.63,26.63,26.6,26.62,202600.0,17.7662,17.7662,17.7462,17.7595,202600.0
2009-12-28 15:40:00,26.61,26.65,26.58,26.62,476400.0,17.7528,17.7795,17.7328,17.7595,476400.0
2009-12-28 15:45:00,26.62,26.66,26.6,26.63,327800.0,17.7595,17.7862,17.7462,17.7662,327800.0
2009-12-28 15:50:00,26.64,26.69,26.63,26.68,373700.0,17.7729,17.8062,17.7662,17.7996,373700.0
2009-12-28 15:55:00,26.69,26.75,26.68,26.74,1326600.0,17.8062,17.8463,17.7996,17.8396,1326600.0
2009-12-29 09:30:00,26.72,26.82,26.72,26.73,505200.0,17.8262,17.893,17.8262,17.8329,505200.0
2009-12-29 09:35:00,26.72,26.73,26.57,26.57,826600.0,17.8262,17.8329,17.7262,17.7262,826600.0
2009-12-29 09:40:00,26.58,26.62,26.55,26.56,531600.0,17.7328,17.7595,17.7128,17.7195,531600.0
2009-12-29 09:45:00,26.56,26.66,26.56,26.62,222700.0,17.7195,17.7862,17.7195,17.7595,222700.0
2009-12-29 09:50:00,26.62,26.63,26.58,26.6,278000.0,17.7595,17.7662,17.7328,17.7462,278000.0
2009-12-29 09:55:00,26.6,26.62,26.59,26.62,238900.0,17.7462,17.7595,17.7395,17.7595,238900.0
2009-12-29 10:00:00,26.62,26.74,26.62,26.73,374200.0,17.7595,17.8396,17.7595,17.8329,374200.0
2009-12-29 10:05:00,26.72,26.73,26.65,26.68,306800.0,17.8262,17.8329,17.7795,17.7996,306800.0
2009-12-29 10:10:00,26.68,26.75,26.68,26.73,208400.0,17.7996,17.8463,17.7996,17.8329,208400.0
2009-12-29 10:15:00,26.73,26.75,26.71,26.75,170800.0,17.8329,17.8463,17.8196,17.8463,170800.0
2009-12-29 10:20:00,26.75,26.78,26.74,26.77,233500.0,17.8463,17.8663,17.8396,17.8596,233500.0
2009-12-29 10:25:00,26.77,26.8,26.76,26.78,250900.0,17.8596,17.8796,17.8529,17.8663,250900.0
2009-12-29 10:30:00,26.77,26.8,26.77,26.77,93400.0,17.8596,17.8796,17.8596,17.8596,93400.0
2009-12-29 10:35:00,26.77,26.81,26.75,26.78,291700.0,17.8596,17.8863,17.8463,17.8663,291700.0
2009-12-29 10:40:00,26.79,26.8,26.78,26.8,79400.0,17.8729,17.8796,17.8663,17.8796,79400.0
2009-12-29 10:45:00,26.8,26.81,26.77,26.78,166400.0,17.8796,17.8863,17.8596,17.8663,166400.0
2009-12-29 10:50:00,26.78,26.8,26.78,26.78,204300.0,17.8663,17.8796,17.8663,17.8663,204300.0
2009-12-29 10:55:00,26.79,26.79,26.73,26.74,143900.0,17.8729,17.8729,17.8329,17.8396,143900.0
2009-12-29 11:00:00,26.75,26.8,26.73,26.8,214000.0,17.8463,17.8796,17.8329,17.8796,214000.0
2009-12-29 11:05:00,26.8,26.8,26.77,26.79,177100.0,17.8796,17.8796,17.8596,17.8729,177100.0
2009-12-29 11:10:00,26.8,26.84,26.79,26.82,192900.0,17.8796,17.9063,17.8729,17.893,192900.0
2009-12-29 11:15:00,26.82,26.83,26.79,26.82,206900.0,17.893,17.8996,17.8729,17.893,206900.0
2009-12-29 11:20:00,26.82,26.83,26.8,26.82,283600.0,17.893,17.8996,17.8796,17.893,283600.0
2009-12-29 11:25:00,26.81,26.82,26.75,26.76,191500.0,17.8863,17.893,17.8463,17.8529,191500.0
2009-12-29 11:30:00,26.76,26.84,26.75,26.84,317000.0,17.8529,17.9063,17.8463,17.9063,317000.0
2009-12-29 11:35:00,26.83,26.83,26.8,26.81,169500.0,17.8996,17.8996,17.8796,17.8863,169500.0
2009-12-29 11:40:00,26.81,26.82,26.8,26.8,182500.0,17.8863,17.893,17.8796,17.8796,182500.0
2009-12-29 11:45:00,26.8,26.82,26.79,26.79,146900.0,17.8796,17.893,17.8729,17.8729,146900.0
2009-12-29 11:50:00,26.79,26.85,26.79,26.81,377100.0,17.8729,17.913,17.8729,17.8863,377100.0
2009-12-29 11:55:00,26.81,26.86,26.81,26.86,232100.0,17.8863,17.9196,17.8863,17.9196,232100.0
2009-12-29 12:00:00,26.85,26.87,26.84,26.85,148600.0,17.913,17.9263,17.9063,17.913,148600.0
2009-12-29 12:05:00,26.85,26.88,26.85,26.85,130000.0,17.913,17.933,17.913,17.913,130000.0
2009-12-29 12:10:00,26.86,26.88,26.82,26.82,170500.0,17.9196,17.933,17.893,17.893,170500.0
2009-12-29 12:15:00,26.82,26.84,26.81,26.81,111000.0,17.893,17.9063,17.8863,17.8863,111000.0
2009-12-29 12:20:00,26.81,26.82,26.76,26.79,175600.0,17.8863,17.893,17.8529,17.8729,175600.0
2009-12-29 12:25:00,26.79,26.79,26.77,26.77,109600.0,17.8729,17.8729,17.8596,17.8596,109600.0
2009-12-29 12:30:00,26.78,26.79,26.77,26.79,108100.0,17.8663,17.8729,17.8596,17.8729,108100.0
2009-12-29 12:35:00,26.78,26.79,26.77,26.78,144800.0,17.8663,17.8729,17.8596,17.8663,144800.0
2009-12-29 12:40:00,26.78,26.79,26.77,26.79,122200.0,17.8663,17.8729,17.8596,17.8729,122200.0
2009-12-29 12:45:00,26.79,26.79,26.77,26.78,154800.0,17.8729,17.8729,17.8596,17.8663,154800.0
2009-12-29 12:50:00,26.79,26.79,26.75,26.75,132900.0,17.8729,17.8729,17.8463,17.8463,132900.0
2009-12-29 12:55:00,26.75,26.76,26.73,26.73,93200.0,17.8463,17.8529,17.8329,17.8329,93200.0
2009-12-29 13:00:00,26.73,26.77,26.72,26.75,131300.0,17.8329,17.8596,17.8262,17.8463,131300.0
2009-12-29 13:05:00,26.75,26.76,26.75,26.75,74300.0,17.8463,17.8529,17.8463,17.8463,74300.0
2009-12-29 13:10:00,26.75,26.76,26.74,26.74,181600.0,17.8463,17.8529,17.8396,17.8396,181600.0
2009-12-29 13:15:00,26.74,26.75,26.7,26.7,135000.0,17.8396,17.8463,17.8129,17.8129,135000.0
2009-12-29 13:20:00,26.7,26.72,26.67,26.68,140200.0,17.8129,17.8262,17.7929,17.7996,140200.0
2009-12-29 13:25:00,26.69,26.7,26.68,26.68,164300.0,17.8062,17.8129,17.7996,17.7996,164300.0
2009-12-29 13:30:00,26.68,26.7,26.66,26.67,297800.0,17.7996,17.8129,17.7862,17.7929,297800.0
2009-12-29 13:35:00,26.68,26.71,26.67,26.7,107100.0,17.7996,17.8196,17.7929,17.8129,107100.0
2009-12-29 13:40:00,26.71,26.74,26.71,26.74,103900.0,17.8196,17.8396,17.8196,17.8396,103900.0
2009-12-29 13:45:00,26.74,26.75,26.71,26.72,136800.0,17.8396,17.8463,17.8196,17.8262,136800.0
2009-12-29 13:50:00,26.72,26.72,26.68,26.71,143600.0,17.8262,17.8262,17.7996,17.8196,143600.0
2009-12-29 13:55:00,26.7,26.72,26.7,26.71,51600.0,17.8129,17.8262,17.8129,17.8196,51600.0
2009-12-29 14:00:00,26.72,26.72,26.67,26.67,138600.0,17.8262,17.8262,17.7929,17.7929,138600.0
2009-12-29 14:05:00,26.67,26.71,26.67,26.69,137400.0,17.7929,17.8196,17.7929,17.8062,137400.0
2009-12-29 14:10:00,26.69,26.71,26.68,26.7,67200.0,17.8062,17.8196,17.7996,17.8129,67200.0
2009-12-29 14:15:00,26.71,26.72,26.69,26.7,102600.0,17.8196,17.8262,17.8062,17.8129,102600.0
2009-12-29 14:20:00,26.7,26.72,26.69,26.7,185700.0,17.8129,17.8262,17.8062,17.8129,185700.0
2009-12-29 14:25:00,26.71,26.71,26.7,26.71,53300.0,17.8196,17.8196,17.8129,17.8196,53300.0
2009-12-29 14:30:00,26.7,26.71,26.69,26.69,77600.0,17.8129,17.8196,17.8062,17.8062,77600.0
2009-12-29 14:35:00,26.69,26.7,26.69,26.7,33800.0,17.8062,17.8129,17.8062,17.8129,33800.0
2009-12-29 14:40:00,26.7,26.73,26.69,26.71,181000.0,17.8129,17.8329,17.8062,17.8196,181000.0
2009-12-29 14:45:00,26.71,26.72,26.68,26.71,122200.0,17.8196,17.8262,17.7996,17.8196,122200.0
2009-12-29 14:50:00,26.7,26.71,26.67,26.68,213800.0,17.8129,17.8196,17.7929,17.7996,213800.0
2009-12-29 14:55:00,26.67,26.68,26.65,26.66,133100.0,17.7929,17.7996,17.7795,17.7862,133100.0
2009-12-29 15:00:00,26.65,26.7,26.63,26.69,313400.0,17.7795,17.8129,17.7662,17.8062,313400.0
2009-12-29 15:05:00,26.69,26.7,26.67,26.69,305100.0,17.8062,17.8129,17.7929,17.8062,305100.0
2009-12-29 15:10:00,26.68,26.68,26.6,26.6,713000.0,17.7996,17.7996,17.7462,17.7462,713000.0
2009-12-29 15:15:00,26.6,26.64,26.59,26.64,214800.0,17.7462,17.7729,17.7395,17.7729,214800.0
2009-12-29 15:20:00,26.64,26.65,26.61,26.63,146200.0,17.7729,17.7795,17.7528,17.7662,146200.0
2009-12-29 15:25:00,26.64,26.67,26.62,26.67,118300.0,17.7729,17.7929,17.7595,17.7929,118300.0
2009-12-29 15:30:00,26.67,26.69,26.65,26.68,176300.0,17.7929,17.8062,17.7795,17.7996,176300.0
2009-12-29 15:35:00,26.69,26.69,26.65,26.68,311200.0,17.8062,17.8062,17.7795,17.7996,311200.0
2009-12-29 15:40:00,26.69,26.7,26.67,26.69,495500.0,17.8062,17.8129,17.7929,17.8062,495500.0
2009-12-29 15:45:00,26.68,26.71,26.68,26.7,385500.0,17.7996,17.8196,17.7996,17.8129,385500.0
2009-12-29 15:50:00,26.7,26.71,26.66,26.66,616700.0,17.8129,17.8196,17.7862,17.7862,616700.0
2009-12-29 15:55:00,26.66,26.68,26.65,26.67,972400.0,17.7862,17.7996,17.7795,17.7929,972400.0
2009-12-30 09:30:00,26.5,26.58,26.44,26.54,841400.0,17.6795,17.7328,17.6394,17.7061,841400.0
2009-12-30 09:35:00,26.54,26.54,26.47,26.5,533800.0,17.7061,17.7061,17.6594,17.6795,533800.0
2009-12-30 09:40:00,26.5,26.56,26.46,26.46,570800.0,17.6795,17.7195,17.6528,17.6528,570800.0
2009-12-30 09:45:00,26.47,26.56,26.47,26.54,453300.0,17.6594,17.7195,17.6594,17.7061,453300.0
2009-12-30 09:50:00,26.55,26.64,26.53,26.61,374200.0,17.7128,17.7729,17.6995,17.7528,374200.0
2009-12-30 09:55:00,26.61,26.64,26.59,26.62,211100.0,17.7528,17.7729,17.7395,17.7595,211100.0
2009-12-30 10:00:00,26.62,26.66,26.61,26.66,316300.0,17.7595,17.7862,17.7528,17.7862,316300.0
2009-12-30 10:05:00,26.66,26.67,26.6,26.62,180300.0,17.7862,17.7929,17.7462,17.7595,180300.0
2009-12-30 10:10:00,26.61,26.64,26.59,26.59,209400.0,17.7528,17.7729,17.7395,17.7395,209400.0
2009-12-30 10:15:00,26.59,26.63,26.59,26.6,345700.0,17.7395,17.7662,17.7395,17.7462,345700.0
2009-12-30 10:20:00,26.6,26.61,26.56,26.58,222100.0,17.7462,17.7528,17.7195,17.7328,222100.0
2009-12-30 10:25:00,26.59,26.61,26.57,26.6,172200.0,17.7395,17.7528,17.7262,17.7462,172200.0
2009-12-30 10:30:00,26.61,26.61,26.57,26.6,174600.0,17.7528,17.7528,17.7262,17.7462,174600.0
2009-12-30 10:35:00,26.59,26.6,26.49,26.49,316400.0,17.7395,17.7462,17.6728,17.6728,316400.0
2009-12-30 10:40:00,26.48,26.54,26.48,26.52,236500.0,17.6661,17.7061,17.6661,17.6928,236500.0
2009-12-30 10:45:00,26.51,26.55,26.51,26.53,167500.0,17.6861,17.7128,17.6861,17.6995,167500.0
2009-12-30 10:50:00,26.53,26.6,26.53,26.6,206100.0,17.6995,17.7462,17.6995,17.7462,206100.0
2009-12-30 10:55:00,26.6,26.61,26.53,26.56,277300.0,17.7462,17.7528,17.6995,17.7195,277300.0
2009-12-30 11:00:00,26.56,26.57,26.53,26.56,214200.0,17.7195,17.7262,17.6995,17.7195,214200.0
2009-12-30 11:05:00,26.56,26.57,26.51,26.52,181500.0,17.7195,17.7262,17.6861,17.6928,181500.0
2009-12-30 11:10:00,26.52,26.57,26.51,26.56,120100.0,17.6928,17.7262,17.6861,17.7195,120100.0
2009-12-30 11:15:00,26.55,26.56,26.53,26.53,77600.0,17.7128,17.7195,17.6995,17.6995,77600.0
2009-12-30 11:20:00,26.53,26.54,26.52,26.52,125400.0,17.6995,17.7061,17.6928,17.6928,125400.0
2009-12-30 11:25:00,26.52,26.53,26.47,26.47,206600.0,17.6928,17.6995,17.6594,17.6594,206600.0
2009-12-30 11:30:00,26.48,26.53,26.47,26.52,227400.0,17.6661,17.6995,17.6594,17.6928,227400.0
2009-12-30 11:35:00,26.52,26.53,26.48,26.5,372200.0,17.6928,17.6995,17.6661,17.6795,372200.0
2009-12-30 11:40:00,26.5,26.55,26.5,26.54,215400.0,17.6795,17.7128,17.6795,17.7061,215400.0
2009-12-30 11:45:00,26.54,26.62,26.52,26.62,339700.0,17.7061,17.7595,17.6928,17.7595,339700.0
2009-12-30 11:50:00,26.61,26.63,26.59,26.61,235400.0,17.7528,17.7662,17.7395,17.7528,235400.0
2009-12-30 11:55:00,26.61,26.61,26.57,26.59,188800.0,17.7528,17.7528,17.7262,17.7395,188800.0
2009-12-30 12:00:00,26.58,26.62,26.58,26.61,140900.0,17.7328,17.7595,17.7328,17.7528,140900.0
2009-12-30 12:05:00,26.61,26.62,26.57,26.57,139000.0,17.7528,17.7595,17.7262,17.7262,139000.0
2009-12-30 12:10:00,26.58,26.63,26.57,26.62,286400.0,17.7328,17.7662,17.7262,17.7595,286400.0
2009-12-30 12:15:00,26.61,26.63,26.6,26.61,127800.0,17.7528,17.7662,17.7462,17.7528,127800.0
2009-12-30 12:20:00,26.6,26.63,26.6,26.63,92600.0,17.7462,17.7662,17.7462,17.7662,92600.0
2009-12-30 12:25:00,26.62,26.65,26.62,26.63,150100.0,17.7595,17.7795,17.7595,17.7662,150100.0
2009-12-30 12:30:00,26.63,26.64,26.61,26.61,68600.0,17.7662,17.7729,17.7528,17.7528,68600.0
2009-12-30 12:35:00,26.61,26.63,26.6,26.61,140900.0,17.7528,17.7662,17.7462,17.7528,140900.0
2009-12-30 12:40:00,26.6,26.61,26.58,26.6,104800.0,17.7462,17.7528,17.7328,17.7462,104800.0
2009-12-30 12:45:00,26.59,26.6,26.59,26.59,34000.0,17.7395,17.7462,17.7395,17.7395,34000.0
2009-12-30 12:50:00,26.59,26.63,26.59,26.62,218900.0,17.7395,17.7662,17.7395,17.7595,218900.0
2009-12-30 12:55:00,26.62,26.65,26.62,26.62,139900.0,17.7595,17.7795,17.7595,17.7595,139900.0
2009-12-30 13:00:00,26.62,26.74,26.62,26.7,567200.0,17.7595,17.8396,17.7595,17.8129,567200.0
2009-12-30 13:05:00,26.7,26.72,26.66,26.68,349900.0,17.8129,17.8262,17.7862,17.7996,349900.0
2009-12-30 13:10:00,26.68,26.68,26.6,26.62,266300.0,17.7996,17.7996,17.7462,17.7595,266300.0
2009-12-30 13:15:00,26.62,26.63,26.6,26.6,168400.0,17.7595,17.7662,17.7462,17.7462,168400.0
2009-12-30 13:20:00,26.6,26.62,26.59,26.59,74400.0,17.7462,17.7595,17.7395,17.7395,74400.0
2009-12-30 13:25:00,26.59,26.6,26.54,26.54,181000.0,17.7395,17.7462,17.7061,17.7061,181000.0
2009-12-30 13:30:00,26.54,26.55,26.52,26.53,163300.0,17.7061,17.7128,17.6928,17.6995,163300.0
2009-12-30 13:35:00,26.53,26.58,26.53,26.57,152500.0,17.6995,17.7328,17.6995,17.7262,152500.0
2009-12-30 13:40:00,26.58,26.6,26.56,26.6,124800.0,17.7328,17.7462,17.7195,17.7462,124800.0
2009-12-30 13:45:00,26.59,26.62,26.58,26.6,75200.0,17.7395,17.7595,17.7328,17.7462,75200.0
2009-12-30 13:50:00,26.6,26.62,26.58,26.6,144900.0,17.7462,17.7595,17.7328,17.7462,144900.0
2009-12-30 13:55:00,26.6,26.62,26.59,26.61,106300.0,17.7462,17.7595,17.7395,17.7528,106300.0
2009-12-30 14:00:00,26.61,26.62,26.6,26.6,145400.0,17.7528,17.7595,17.7462,17.7462,145400.0
2009-12-30 14:05:00,26.61,26.63,26.6,26.61,136000.0,17.7528,17.7662,17.7462,17.7528,136000.0
2009-12-30 14:10:00,26.61,26.62,26.6,26.6,94300.0,17.7528,17.7595,17.7462,17.7462,94300.0
2009-12-30 14:15:00,26.6,26.61,26.59,26.59,90700.0,17.7462,17.7528,17.7395,17.7395,90700.0
2009-12-30 14:20:00,26.59,26.6,26.58,26.6,95000.0,17.7395,17.7462,17.7328,17.7462,95000.0
2009-12-30 14:25:00,26.59,26.6,26.58,26.6,82000.0,17.7395,17.7462,17.7328,17.7462,82000.0
2009-12-30 14:30:00,26.59,26.6,26.59,26.6,58900.0,17.7395,17.7462,17.7395,17.7462,58900.0
2009-12-30 14:35:00,26.6,26.65,26.59,26.65,183800.0,17.7462,17.7795,17.7395,17.7795,183800.0
2009-12-30 14:40:00,26.65,26.65,26.64,26.64,58600.0,17.7795,17.7795,17.7729,17.7729,58600.0
2009-12-30 14:45:00,26.64,26.68,26.64,26.68,80000.0,17.7729,17.7996,17.7729,17.7996,80000.0
2009-12-30 14:50:00,26.68,26.7,26.67,26.69,167400.0,17.7996,17.8129,17.7929,17.8062,167400.0
2009-12-30 14:55:00,26.69,26.7,26.69,26.69,94900.0,17.8062,17.8129,17.8062,17.8062,94900.0
2009-12-30 15:00:00,26.7,26.73,26.68,26.73,351800.0,17.8129,17.8329,17.7996,17.8329,351800.0
2009-12-30 15:05:00,26.73,26.74,26.71,26.71,150700.0,17.8329,17.8396,17.8196,17.8196,150700.0
2009-12-30 15:10:00,26.72,26.74,26.71,26.73,113300.0,17.8262,17.8396,17.8196,17.8329,113300.0
2009-12-30 15:15:00,26.74,26.75,26.73,26.74,198200.0,17.8396,17.8463,17.8329,17.8396,198200.0
2009-12-30 15:20:00,26.74,26.78,26.73,26.78,239800.0,17.8396,17.8663,17.8329,17.8663,239800.0
2009-12-30 15:25:00,26.77,26.78,26.73,26.75,302000.0,17.8596,17.8663,17.8329,17.8463,302000.0
2009-12-30 15:30:00,26.74,26.78,26.74,26.76,407600.0,17.8396,17.8663,17.8396,17.8529,407600.0
2009-12-30 15:35:00,26.76,26.77,26.73,26.73,347700.0,17.8529,17.8596,17.8329,17.8329,347700.0
2009-12-30 15:40:00,26.73,26.78,26.73,26.78,396400.0,17.8329,17.8663,17.8329,17.8663,396400.0
2009-12-30 15:45:00,26.78,26.81,26.77,26.78,435200.0,17.8663,17.8863,17.8596,17.8663,435200.0
2009-12-30 15:50:00,26.79,26.81,26.76,26.78,510200.0,17.8729,17.8863,17.8529,17.8663,510200.0
2009-12-30 15:55:00,26.78,26.82,26.77,26.81,870500.0,17.8663,17.893,17.8596,17.8863,870500.0
2009-12-31 09:30:00,26.73,26.86,26.73,26.79,485200.0,17.8329,17.9196,17.8329,17.8729,485200.0
2009-12-31 09:35:00,26.79,26.8,26.69,26.75,391900.0,17.8729,17.8796,17.8062,17.8463,391900.0
2009-12-31 09:40:00,26.75,26.82,26.73,26.81,428300.0,17.8463,17.893,17.8329,17.8863,428300.0
2009-12-31 09:45:00,26.8,26.94,26.8,26.93,424200.0,17.8796,17.973,17.8796,17.9663,424200.0
2009-12-31 09:50:00,26.93,27.07,26.93,27.03,736400.0,17.9663,18.0597,17.9663,18.0331,736400.0
2009-12-31 09:55:00,27.03,27.04,26.96,26.96,383900.0,18.0331,18.0397,17.9864,17.9864,383900.0
2009-12-31 10:00:00,26.96,27.02,26.93,27.01,904300.0,17.9864,18.0264,17.9663,18.0197,904300.0
2009-12-31 10:05:00,27.01,27.02,26.95,27.01,246200.0,18.0197,18.0264,17.9797,18.0197,246200.0
2009-12-31 10:10:00,27.01,27.01,26.97,27.0,363600.0,18.0197,18.0197,17.993,18.013,363600.0
2009-12-31 10:15:00,27.0,27.04,26.99,27.0,282100.0,18.013,18.0397,18.0064,18.013,282100.0
2009-12-31 10:20:00,27.0,27.03,26.99,27.0,182300.0,18.013,18.0331,18.0064,18.013,182300.0
2009-12-31 10:25:00,27.0,27.03,26.99,27.02,160200.0,18.013,18.0331,18.0064,18.0264,160200.0
2009-12-31 10:30:00,27.02,27.03,26.99,27.01,202000.0,18.0264,18.0331,18.0064,18.0197,202000.0
2009-12-31 10:35:00,27.01,27.01,26.96,26.98,311200.0,18.0197,18.0197,17.9864,17.9997,311200.0
2009-12-31 10:40:00,26.98,27.01,26.98,26.98,226600.0,17.9997,18.0197,17.9997,17.9997,226600.0
2009-12-31 10:45:00,26.99,27.02,26.98,27.01,341000.0,18.0064,18.0264,17.9997,18.0197,341000.0
2009-12-31 10:50:00,27.01,27.09,27.0,27.09,506000.0,18.0197,18.0731,18.013,18.0731,506000.0
2009-12-31 10:55:00,27.09,27.14,27.04,27.11,553600.0,18.0731,18.1064,18.0397,18.0864,553600.0
2009-12-31 11:00:00,27.11,27.15,27.11,27.12,256900.0,18.0864,18.1131,18.0864,18.0931,256900.0
2009-12-31 11:05:00,27.12,27.15,27.08,27.11,289800.0,18.0931,18.1131,18.0664,18.0864,289800.0
2009-12-31 11:10:00,27.11,27.14,27.08,27.1,232600.0,18.0864,18.1064,18.0664,18.0798,232600.0
2009-12-31 11:15:00,27.09,27.15,27.07,27.15,259100.0,18.0731,18.1131,18.0597,18.1131,259100.0
2009-12-31 11:20:00,27.14,27.19,27.14,27.15,326500.0,18.1064,18.1398,18.1064,18.1131,326500.0
2009-12-31 11:25:00,27.15,27.16,27.1,27.11,173800.0,18.1131,18.1198,18.0798,18.0864,173800.0
2009-12-31 11:30:00,27.1,27.13,27.09,27.1,272000.0,18.0798,18.0998,18.0731,18.0798,272000.0
2009-12-31 11:35:00,27.1,27.15,27.08,27.14,373000.0,18.0798,18.1131,18.0664,18.1064,373000.0
2009-12-31 11:40:00,27.12,27.13,27.09,27.09,118700.0,18.0931,18.0998,18.0731,18.0731,118700.0
2009-12-31 11:45:00,27.09,27.1,27.08,27.09,50500.0,18.0731,18.0798,18.0664,18.0731,50500.0
2009-12-31 11:50:00,27.09,27.14,27.09,27.12,242600.0,18.0731,18.1064,18.0731,18.0931,242600.0
2009-12-31 11:55:00,27.13,27.16,27.12,27.15,300200.0,18.0998,18.1198,18.0931,18.1131,300200.0
2009-12-31 12:00:00,27.15,27.18,27.15,27.17,207500.0,18.1131,18.1331,18.1131,18.1265,207500.0
2009-12-31 12:05:00,27.17,27.21,27.16,27.17,229500.0,18.1265,18.1531,18.1198,18.1265,229500.0
2009-12-31 12:10:00,27.18,27.2,27.16,27.18,178800.0,18.1331,18.1465,18.1198,18.1331,178800.0
2009-12-31 12:15:00,27.17,27.18,27.16,27.17,107400.0,18.1265,18.1331,18.1198,18.1265,107400.0
2009-12-31 12:20:00,27.18,27.2,27.16,27.19,266500.0,18.1331,18.1465,18.1198,18.1398,266500.0
2009-12-31 12:25:00,27.18,27.2,27.17,27.18,151700.0,18.1331,18.1465,18.1265,18.1331,151700.0
2009-12-31 12:30:00,27.18,27.21,27.17,27.19,282900.0,18.1331,18.1531,18.1265,18.1398,282900.0
2009-12-31 12:35:00,27.19,27.2,27.16,27.16,190600.0,18.1398,18.1465,18.1198,18.1198,190600.0
2009-12-31 12:40:00,27.16,27.2,27.16,27.18,115200.0,18.1198,18.1465,18.1198,18.1331,115200.0
2009-12-31 12:45:00,27.18,27.2,27.17,27.19,151900.0,18.1331,18.1465,18.1265,18.1398,151900.0
2009-12-31 12:50:00,27.19,27.23,27.18,27.22,228900.0,18.1398,18.1665,18.1331,18.1598,228900.0
2009-12-31 12:55:00,27.23,27.23,27.2,27.2,250900.0,18.1665,18.1665,18.1465,18.1465,250900.0
2009-12-31 13:00:00,27.2,27.22,27.18,27.22,227300.0,18.1465,18.1598,18.1331,18.1598,227300.0
2009-12-31 13:05:00,27.22,27.23,27.21,27.21,149800.0,18.1598,18.1665,18.1531,18.1531,149800.0
2009-12-31 13:10:00,27.21,27.22,27.2,27.21,83600.0,18.1531,18.1598,18.1465,18.1531,83600.0
2009-12-31 13:15:00,27.21,27.23,27.2,27.21,154900.0,18.1531,18.1665,18.1465,18.1531,154900.0
2009-12-31 13:20:00,27.21,27.22,27.2,27.22,101100.0,18.1531,18.1598,18.1465,18.1598,101100.0
2009-12-31 13:25:00,27.21,27.24,27.21,27.23,230000.0,18.1531,18.1732,18.1531,18.1665,230000.0
2009-12-31 13:30:00,27.23,27.24,27.2,27.2,231200.0,18.1665,18.1732,18.1465,18.1465,231200.0
2009-12-31 13:35:00,27.21,27.23,27.2,27.23,124200.0,18.1531,18.1665,18.1465,18.1665,124200.0
2009-12-31 13:40:00,27.23,27.23,27.21,27.21,133300.0,18.1665,18.1665,18.1531,18.1531,133300.0
2009-12-31 13:45:00,27.21,27.22,27.2,27.2,107700.0,18.1531,18.1598,18.1465,18.1465,107700.0
2009-12-31 13:50:00,27.2,27.24,27.2,27.22,221700.0,18.1465,18.1732,18.1465,18.1598,221700.0
2009-12-31 13:55:00,27.23,27.23,27.21,27.22,142700.0,18.1665,18.1665,18.1531,18.1598,142700.0
2009-12-31 14:00:00,27.21,27.23,27.18,27.18,268500.0,18.1531,18.1665,18.1331,18.1331,268500.0
2009-12-31 14:05:00,27.18,27.2,27.12,27.12,392300.0,18.1331,18.1465,18.0931,18.0931,392300.0
2009-12-31 14:10:00,27.12,27.15,27.11,27.12,378500.0,18.0931,18.1131,18.0864,18.0931,378500.0
2009-12-31 14:15:00,27.11,27.14,27.08,27.13,456500.0,18.0864,18.1064,18.0664,18.0998,456500.0
2009-12-31 14:20:00,27.13,27.13,27.08,27.09,205000.0,18.0998,18.0998,18.0664,18.0731,205000.0
2009-12-31 14:25:00,27.08,27.1,27.06,27.08,304900.0,18.0664,18.0798,18.0531,18.0664,304900.0
2009-12-31 14:30:00,27.09,27.09,27.07,27.09,174000.0,18.0731,18.0731,18.0597,18.0731,174000.0
2009-12-31 14:35:00,27.08,27.09,27.05,27.05,178800.0,18.0664,18.0731,18.0464,18.0464,178800.0
2009-12-31 14:40:00,27.05,27.1,27.04,27.08,333300.0,18.0464,18.0798,18.0397,18.0664,333300.0
2009-12-31 14:45:00,27.08,27.09,27.06,27.07,177800.0,18.0664,18.0731,18.0531,18.0597,177800.0
2009-12-31 14:50:00,27.07,27.09,27.07,27.09,184400.0,18.0597,18.0731,18.0597,18.0731,184400.0
2009-12-31 14:55:00,27.09,27.13,27.07,27.13,318200.0,18.0731,18.0998,18.0597,18.0998,318200.0
2009-12-31 15:00:00,27.13,27.14,27.1,27.1,243300.0,18.0998,18.1064,18.0798,18.0798,243300.0
2009-12-31 15:05:00,27.1,27.1,27.05,27.05,178800.0,18.0798,18.0798,18.0464,18.0464,178800.0
2009-12-31 15:10:00,27.07,27.07,27.03,27.07,203700.0,18.0597,18.0597,18.0331,18.0597,203700.0
2009-12-31 15:15:00,27.06,27.09,27.05,27.07,254400.0,18.0531,18.0731,18.0464,18.0597,254400.0
2009-12-31 15:20:00,27.08,27.09,27.05,27.08,204000.0,18.0664,18.0731,18.0464,18.0664,204000.0
2009-12-31 15:25:00,27.09,27.09,27.05,27.08,259500.0,18.0731,18.0731,18.0464,18.0664,259500.0
2009-12-31 15:30:00,27.08,27.08,27.05,27.06,352800.0,18.0664,18.0664,18.0464,18.0531,352800.0
2009-12-31 15:35:00,27.05,27.06,26.99,27.0,648800.0,18.0464,18.0531,18.0064,18.013,648800.0
2009-12-31 15:40:00,27.01,27.05,26.98,27.03,869900.0,18.0197,18.0464,17.9997,18.0331,869900.0
2009-12-31 15:45:00,27.03,27.03,26.98,27.0,1113500.0,18.0331,18.0331,17.9997,18.013,1113500.0
2009-12-31 15:50:00,27.0,27.03,26.98,26.98,1072400.0,18.013,18.0331,17.9997,17.9997,1072400.0
2009-12-31 15:55:00,26.98,27.02,26.95,26.96,2656100.0,17.9997,18.0264,17.9797,17.9864,2656100.0
2010-01-04 09:30:00,27.02,27.07,26.9,26.92,1205000.0,18.0264,18.0597,17.9463,17.9597,1205000.0
2010-01-04 09:35:00,26.92,26.98,26.82,26.96,965400.0,17.9597,17.9997,17.893,17.9864,965400.0
2010-01-04 09:40:00,26.98,27.04,26.96,27.03,894400.0,17.9997,18.0397,17.9864,18.0331,894400.0
2010-01-04 09:45:00,27.03,27.11,27.02,27.11,668000.0,18.0331,18.0864,18.0264,18.0864,668000.0
2010-01-04 09:50:00,27.11,27.11,27.03,27.06,530700.0,18.0864,18.0864,18.0331,18.0531,530700.0
2010-01-04 09:55:00,27.05,27.06,27.02,27.04,261500.0,18.0464,18.0531,18.0264,18.0397,261500.0
2010-01-04 10:00:00,27.05,27.05,26.94,26.98,965400.0,18.0464,18.0464,17.973,17.9997,965400.0
2010-01-04 10:05:00,26.98,27.05,26.88,26.94,1393400.0,17.9997,18.0464,17.933,17.973,1393400.0
2010-01-04 10:10:00,26.94,27.01,26.9,27.01,805700.0,17.973,18.0197,17.9463,18.0197,805700.0
2010-01-04 10:15:00,27.01,27.02,26.97,27.0,415600.0,18.0197,18.0264,17.993,18.013,415600.0
2010-01-04 10:20:00,26.99,27.04,26.99,27.03,417100.0,18.0064,18.0397,18.0064,18.0331,417100.0
2010-01-04 10:25:00,27.03,27.17,27.03,27.17,874300.0,18.0331,18.1265,18.0331,18.1265,874300.0
2010-01-04 10:30:00,27.16,27.17,27.14,27.16,256400.0,18.1198,18.1265,18.1064,18.1198,256400.0
2010-01-04 10:35:00,27.15,27.16,27.09,27.1,376100.0,18.1131,18.1198,18.0731,18.0798,376100.0
2010-01-04 10:40:00,27.09,27.11,27.07,27.1,217900.0,18.0731,18.0864,18.0597,18.0798,217900.0
2010-01-04 10:45:00,27.11,27.16,27.1,27.16,284200.0,18.0864,18.1198,18.0798,18.1198,284200.0
2010-01-04 10:50:00,27.16,27.22,27.15,27.21,382300.0,18.1198,18.1598,18.1131,18.1531,382300.0
2010-01-04 10:55:00,27.2,27.24,27.18,27.22,372700.0,18.1465,18.1732,18.1331,18.1598,372700.0
2010-01-04 11:00:00,27.22,27.27,27.22,27.25,249400.0,18.1598,18.1932,18.1598,18.1798,249400.0
2010-01-04 11:05:00,27.24,27.25,27.2,27.24,350100.0,18.1732,18.1798,18.1465,18.1732,350100.0
2010-01-04 11:10:00,27.24,27.26,27.24,27.26,149600.0,18.1732,18.1865,18.1732,18.1865,149600.0
2010-01-04 11:15:00,27.26,27.28,27.25,27.28,221200.0,18.1865,18.1998,18.1798,18.1998,221200.0
2010-01-04 11:20:00,27.28,27.32,27.24,27.32,403000.0,18.1998,18.2265,18.1732,18.2265,403000.0
2010-01-04 11:25:00,27.32,27.33,27.29,27.32,342100.0,18.2265,18.2332,18.2065,18.2265,342100.0
2010-01-04 11:30:00,27.33,27.43,27.32,27.43,547700.0,18.2332,18.2999,18.2265,18.2999,547700.0
2010-01-04 11:35:00,27.43,27.47,27.42,27.45,535200.0,18.2999,18.3266,18.2932,18.3133,535200.0
2010-01-04 11:40:00,27.44,27.48,27.44,27.45,271800.0,18.3066,18.3333,18.3066,18.3133,271800.0
2010-01-04 11:45:00,27.46,27.46,27.39,27.4,421700.0,18.3199,18.3199,18.2732,18.2799,421700.0
2010-01-04 11:50:00,27.4,27.43,27.38,27.39,550900.0,18.2799,18.2999,18.2666,18.2732,550900.0
2010-01-04 11:55:00,27.39,27.4,27.35,27.35,459900.0,18.2732,18.2799,18.2465,18.2465,459900.0
2010-01-04 12:00:00,27.35,27.42,27.34,27.36,580100.0,18.2465,18.2932,18.2399,18.2532,580100.0
2010-01-04 12:05:00,27.37,27.45,27.36,27.42,254400.0,18.2599,18.3133,18.2532,18.2932,254400.0
2010-01-04 12:10:00,27.43,27.45,27.4,27.44,240800.0,18.2999,18.3133,18.2799,18.3066,240800.0
2010-01-04 12:15:00,27.43,27.43,27.37,27.37,267900.0,18.2999,18.2999,18.2599,18.2599,267900.0
2010-01-04 12:20:00,27.37,27.39,27.34,27.35,259700.0,18.2599,18.2732,18.2399,18.2465,259700.0
2010-01-04 12:25:00,27.35,27.37,27.35,27.37,139200.0,18.2465,18.2599,18.2465,18.2599,139200.0
2010-01-04 12:30:00,27.36,27.38,27.36,27.36,60500.0,18.2532,18.2666,18.2532,18.2532,60500.0
2010-01-04 12:35:00,27.37,27.37,27.32,27.32,212000.0,18.2599,18.2599,18.2265,18.2265,212000.0
2010-01-04 12:40:00,27.33,27.36,27.32,27.35,86000.0,18.2332,18.2532,18.2265,18.2465,86000.0
2010-01-04 12:45:00,27.35,27.36,27.33,27.34,166800.0,18.2465,18.2532,18.2332,18.2399,166800.0
2010-01-04 12:50:00,27.33,27.37,27.33,27.37,166200.0,18.2332,18.2599,18.2332,18.2599,166200.0
2010-01-04 12:55:00,27.36,27.37,27.34,27.37,193000.0,18.2532,18.2599,18.2399,18.2599,193000.0
2010-01-04 13:00:00,27.36,27.38,27.34,27.38,151100.0,18.2532,18.2666,18.2399,18.2666,151100.0
2010-01-04 13:05:00,27.38,27.43,27.37,27.42,258900.0,18.2666,18.2999,18.2599,18.2932,258900.0
2010-01-04 13:10:00,27.43,27.44,27.4,27.43,380700.0,18.2999,18.3066,18.2799,18.2999,380700.0
2010-01-04 13:15:00,27.44,27.45,27.41,27.42,208000.0,18.3066,18.3133,18.2866,18.2932,208000.0
2010-01-04 13:20:00,27.41,27.44,27.41,27.43,162400.0,18.2866,18.3066,18.2866,18.2999,162400.0
2010-01-04 13:25:00,27.43,27.43,27.38,27.41,363500.0,18.2999,18.2999,18.2666,18.2866,363500.0
2010-01-04 13:30:00,27.4,27.41,27.38,27.4,135800.0,18.2799,18.2866,18.2666,18.2799,135800.0
2010-01-04 13:35:00,27.39,27.41,27.34,27.34,545500.0,18.2732,18.2866,18.2399,18.2399,545500.0
2010-01-04 13:40:00,27.34,27.35,27.32,27.32,371400.0,18.2399,18.2465,18.2265,18.2265,371400.0
2010-01-04 13:45:00,27.33,27.35,27.28,27.28,442600.0,18.2332,18.2465,18.1998,18.1998,442600.0
2010-01-04 13:50:00,27.28,27.29,27.27,27.27,294100.0,18.1998,18.2065,18.1932,18.1932,294100.0
2010-01-04 13:55:00,27.27,27.28,27.22,27.22,268000.0,18.1932,18.1998,18.1598,18.1598,268000.0
2010-01-04 14:00:00,27.22,27.24,27.22,27.23,188500.0,18.1598,18.1732,18.1598,18.1665,188500.0
2010-01-04 14:05:00,27.22,27.23,27.18,27.19,367400.0,18.1598,18.1665,18.1331,18.1398,367400.0
2010-01-04 14:10:00,27.19,27.22,27.18,27.2,305400.0,18.1398,18.1598,18.1331,18.1465,305400.0
2010-01-04 14:15:00,27.19,27.21,27.19,27.21,236800.0,18.1398,18.1531,18.1398,18.1531,236800.0
2010-01-04 14:20:00,27.2,27.21,27.19,27.21,302000.0,18.1465,18.1531,18.1398,18.1531,302000.0
2010-01-04 14:25:00,27.2,27.22,27.2,27.22,141700.0,18.1465,18.1598,18.1465,18.1598,141700.0
2010-01-04 14:30:00,27.21,27.27,27.21,27.26,430800.0,18.1531,18.1932,18.1531,18.1865,430800.0
2010-01-04 14:35:00,27.26,27.27,27.23,27.26,599100.0,18.1865,18.1932,18.1665,18.1865,599100.0
2010-01-04 14:40:00,27.26,27.32,27.25,27.31,812900.0,18.1865,18.2265,18.1798,18.2199,812900.0
2010-01-04 14:45:00,27.32,27.35,27.31,27.35,265800.0,18.2265,18.2465,18.2199,18.2465,265800.0
2010-01-04 14:50:00,27.34,27.37,27.33,27.35,421500.0,18.2399,18.2599,18.2332,18.2465,421500.0
2010-01-04 14:55:00,27.36,27.36,27.31,27.32,369000.0,18.2532,18.2532,18.2199,18.2265,369000.0
2010-01-04 15:00:00,27.32,27.33,27.28,27.32,273700.0,18.2265,18.2332,18.1998,18.2265,273700.0
2010-01-04 15:05:00,27.32,27.37,27.3,27.31,637100.0,18.2265,18.2599,18.2132,18.2199,637100.0
2010-01-04 15:10:00,27.31,27.31,27.23,27.23,821400.0,18.2199,18.2199,18.1665,18.1665,821400.0
2010-01-04 15:15:00,27.23,27.25,27.21,27.24,375100.0,18.1665,18.1798,18.1531,18.1732,375100.0
2010-01-04 15:20:00,27.25,27.26,27.24,27.24,351200.0,18.1798,18.1865,18.1732,18.1732,351200.0
2010-01-04 15:25:00,27.25,27.27,27.24,27.26,449400.0,18.1798,18.1932,18.1732,18.1865,449400.0
2010-01-04 15:30:00,27.25,27.27,27.25,27.27,426200.0,18.1798,18.1932,18.1798,18.1932,426200.0
2010-01-04 15:35:00,27.26,27.28,27.23,27.25,694500.0,18.1865,18.1998,18.1665,18.1798,694500.0
2010-01-04 15:40:00,27.25,27.25,27.2,27.23,638600.0,18.1798,18.1798,18.1465,18.1665,638600.0
2010-01-04 15:45:00,27.22,27.33,27.21,27.32,1324100.0,18.1598,18.2332,18.1531,18.2265,1324100.0
2010-01-04 15:50:00,27.32,27.35,27.28,27.32,991600.0,18.2265,18.2465,18.1998,18.2265,991600.0
2010-01-04 15:55:00,27.32,27.33,27.27,27.31,2200400.0,18.2265,18.2332,18.1932,18.2199,2200400.0
2010-01-05 09:30:00,27.27,27.44,27.24,27.44,914300.0,18.1932,18.3066,18.1732,18.3066,914300.0
2010-01-05 09:35:00,27.44,27.67,27.41,27.61,1771200.0,18.3066,18.46,18.2866,18.42,1771200.0
2010-01-05 09:40:00,27.61,27.74,27.57,27.73,999800.0,18.42,18.5067,18.3933,18.5001,999800.0
2010-01-05 09:45:00,27.74,27.8,27.73,27.78,1416700.0,18.5067,18.5468,18.5001,18.5334,1416700.0
2010-01-05 09:50:00,27.78,27.8,27.74,27.77,1365600.0,18.5334,18.5468,18.5067,18.5267,1365600.0
2010-01-05 09:55:00,27.77,27.79,27.67,27.67,859500.0,18.5267,18.5401,18.46,18.46,859500.0
2010-01-05 10:00:00,27.67,27.75,27.62,27.69,1101800.0,18.46,18.5134,18.4267,18.4734,1101800.0
2010-01-05 10:05:00,27.69,27.72,27.62,27.65,1271400.0,18.4734,18.4934,18.4267,18.4467,1271400.0
2010-01-05 10:10:00,27.65,27.73,27.61,27.72,1221100.0,18.4467,18.5001,18.42,18.4934,1221100.0
2010-01-05 10:15:00,27.72,27.83,27.72,27.82,915500.0,18.4934,18.5668,18.4934,18.5601,915500.0
2010-01-05 10:20:00,27.82,27.95,27.81,27.89,1039900.0,18.5601,18.6468,18.5534,18.6068,1039900.0
2010-01-05 10:25:00,27.9,27.99,27.88,27.97,934200.0,18.6135,18.6735,18.6001,18.6602,934200.0
2010-01-05 10:30:00,27.97,27.98,27.86,27.87,973300.0,18.6602,18.6668,18.5868,18.5935,973300.0
2010-01-05 10:35:00,27.88,27.93,27.86,27.93,401700.0,18.6001,18.6335,18.5868,18.6335,401700.0
2010-01-05 10:40:00,27.92,28.12,27.92,28.1,1411400.0,18.6268,18.7602,18.6268,18.7469,1411400.0
2010-01-05 10:45:00,28.09,28.09,27.94,27.99,874200.0,18.7402,18.7402,18.6402,18.6735,874200.0
2010-01-05 10:50:00,27.98,28.0,27.96,27.98,593200.0,18.6668,18.6802,18.6535,18.6668,593200.0
2010-01-05 10:55:00,27.98,28.0,27.93,27.95,391500.0,18.6668,18.6802,18.6335,18.6468,391500.0
2010-01-05 11:00:00,27.95,27.99,27.93,27.93,286900.0,18.6468,18.6735,18.6335,18.6335,286900.0
2010-01-05 11:05:00,27.93,27.99,27.93,27.99,752800.0,18.6335,18.6735,18.6335,18.6735,752800.0
2010-01-05 11:10:00,27.99,28.0,27.94,27.94,594100.0,18.6735,18.6802,18.6402,18.6402,594100.0
2010-01-05 11:15:00,27.94,27.95,27.75,27.88,752800.0,18.6402,18.6468,18.5134,18.6001,752800.0
2010-01-05 11:20:00,27.88,27.9,27.83,27.86,552500.0,18.6001,18.6135,18.5668,18.5868,552500.0
2010-01-05 11:25:00,27.86,27.91,27.85,27.86,626800.0,18.5868,18.6201,18.5801,18.5868,626800.0
2010-01-05 11:30:00,27.87,27.87,27.78,27.81,578800.0,18.5935,18.5935,18.5334,18.5534,578800.0
2010-01-05 11:35:00,27.81,27.83,27.77,27.83,344800.0,18.5534,18.5668,18.5267,18.5668,344800.0
2010-01-05 11:40:00,27.83,27.89,27.82,27.87,730100.0,18.5668,18.6068,18.5601,18.5935,730100.0
2010-01-05 11:45:00,27.87,27.89,27.86,27.89,236200.0,18.5935,18.6068,18.5868,18.6068,236200.0
2010-01-05 11:50:00,27.88,27.91,27.88,27.91,268400.0,18.6001,18.6201,18.6001,18.6201,268400.0
2010-01-05 11:55:00,27.9,27.95,27.89,27.95,432900.0,18.6135,18.6468,18.6068,18.6468,432900.0
2010-01-05 12:00:00,27.94,28.0,27.94,27.99,221500.0,18.6402,18.6802,18.6402,18.6735,221500.0
2010-01-05 12:05:00,27.99,28.09,27.99,28.06,529200.0,18.6735,18.7402,18.6735,18.7202,529200.0
2010-01-05 12:10:00,28.05,28.06,28.02,28.04,346000.0,18.7135,18.7202,18.6935,18.7069,346000.0
2010-01-05 12:15:00,28.03,28.04,28.01,28.03,271700.0,18.7002,18.7069,18.6869,18.7002,271700.0
2010-01-05 12:20:00,28.03,28.04,28.0,28.0,265100.0,18.7002,18.7069,18.6802,18.6802,265100.0
2010-01-05 12:25:00,28.01,28.01,27.94,27.94,403700.0,18.6869,18.6869,18.6402,18.6402,403700.0
2010-01-05 12:30:00,27.94,27.96,27.88,27.91,299200.0,18.6402,18.6535,18.6001,18.6201,299200.0
2010-01-05 12:35:00,27.9,28.0,27.9,28.0,274700.0,18.6135,18.6802,18.6135,18.6802,274700.0
2010-01-05 12:40:00,28.0,28.01,27.97,27.99,298800.0,18.6802,18.6869,18.6602,18.6735,298800.0
2010-01-05 12:45:00,27.99,28.0,27.96,27.99,250600.0,18.6735,18.6802,18.6535,18.6735,250600.0
2010-01-05 12:50:00,27.99,27.99,27.92,27.95,234700.0,18.6735,18.6735,18.6268,18.6468,234700.0
2010-01-05 12:55:00,27.94,28.01,27.93,28.0,490300.0,18.6402,18.6869,18.6335,18.6802,490300.0
2010-01-05 13:00:00,28.0,28.01,27.92,27.98,656100.0,18.6802,18.6869,18.6268,18.6668,656100.0
2010-01-05 13:05:00,27.98,27.99,27.96,27.99,302700.0,18.6668,18.6735,18.6535,18.6735,302700.0
2010-01-05 13:10:00,27.98,28.05,27.95,27.97,340500.0,18.6668,18.7135,18.6468,18.6602,340500.0
2010-01-05 13:15:00,27.97,28.03,27.96,28.01,310000.0,18.6602,18.7002,18.6535,18.6869,310000.0
2010-01-05 13:20:00,28.02,28.02,27.89,27.9,297500.0,18.6935,18.6935,18.6068,18.6135,297500.0
2010-01-05 13:25:00,27.89,27.96,27.89,27.96,1341900.0,18.6068,18.6535,18.6068,18.6535,1341900.0
2010-01-05 13:30:00,27.96,27.96,27.94,27.94,252600.0,18.6535,18.6535,18.6402,18.6402,252600.0
2010-01-05 13:35:00,27.94,27.97,27.93,27.95,336300.0,18.6402,18.6602,18.6335,18.6468,336300.0
2010-01-05 13:40:00,27.96,28.04,27.95,28.03,262900.0,18.6535,18.7069,18.6468,18.7002,262900.0
2010-01-05 13:45:00,28.03,28.1,28.03,28.06,689800.0,18.7002,18.7469,18.7002,18.7202,689800.0
2010-01-05 13:50:00,28.06,28.08,28.02,28.08,305000.0,18.7202,18.7336,18.6935,18.7336,305000.0
2010-01-05 13:55:00,28.08,28.09,28.06,28.08,154600.0,18.7336,18.7402,18.7202,18.7336,154600.0
2010-01-05 14:00:00,28.07,28.11,28.07,28.08,458100.0,18.7269,18.7536,18.7269,18.7336,458100.0
2010-01-05 14:05:00,28.08,28.08,28.0,28.0,347800.0,18.7336,18.7336,18.6802,18.6802,347800.0
2010-01-05 14:10:00,28.0,28.01,27.95,27.95,463400.0,18.6802,18.6869,18.6468,18.6468,463400.0
2010-01-05 14:15:00,27.95,27.96,27.9,27.9,506200.0,18.6468,18.6535,18.6135,18.6135,506200.0
2010-01-05 14:20:00,27.9,27.93,27.89,27.91,458700.0,18.6135,18.6335,18.6068,18.6201,458700.0
2010-01-05 14:25:00,27.91,27.97,27.89,27.97,246400.0,18.6201,18.6602,18.6068,18.6602,246400.0
2010-01-05 14:30:00,27.97,27.98,27.96,27.97,181200.0,18.6602,18.6668,18.6535,18.6602,181200.0
2010-01-05 14:35:00,27.97,28.08,27.97,27.99,246600.0,18.6602,18.7336,18.6602,18.6735,246600.0
2010-01-05 14:40:00,27.99,28.06,27.98,28.06,311900.0,18.6735,18.7202,18.6668,18.7202,311900.0
2010-01-05 14:45:00,28.06,28.13,28.06,28.13,637800.0,18.7202,18.7669,18.7202,18.7669,637800.0
2010-01-05 14:50:00,28.12,28.15,28.09,28.09,614500.0,18.7602,18.7803,18.7402,18.7402,614500.0
2010-01-05 14:55:00,28.09,28.1,28.07,28.09,340500.0,18.7402,18.7469,18.7269,18.7402,340500.0
2010-01-05 15:00:00,28.09,28.1,28.08,28.1,248300.0,18.7402,18.7469,18.7336,18.7469,248300.0
2010-01-05 15:05:00,28.1,28.15,28.09,28.11,527200.0,18.7469,18.7803,18.7402,18.7536,527200.0
2010-01-05 15:10:00,28.11,28.17,28.1,28.1,703700.0,18.7536,18.7936,18.7469,18.7469,703700.0
2010-01-05 15:15:00,28.1,28.17,28.08,28.16,524800.0,18.7469,18.7936,18.7336,18.7869,524800.0
2010-01-05 15:20:00,28.15,28.16,28.14,28.16,369800.0,18.7803,18.7869,18.7736,18.7869,369800.0
2010-01-05 15:25:00,28.16,28.21,28.16,28.19,750300.0,18.7869,18.8203,18.7869,18.8069,750300.0
2010-01-05 15:30:00,28.18,28.24,28.17,28.23,797200.0,18.8003,18.8403,18.7936,18.8336,797200.0
2010-01-05 15:35:00,28.23,28.24,28.19,28.19,729400.0,18.8336,18.8403,18.8069,18.8069,729400.0
2010-01-05 15:40:00,28.2,28.24,28.12,28.13,1398600.0,18.8136,18.8403,18.7602,18.7669,1398600.0
2010-01-05 15:45:00,28.13,28.16,28.09,28.13,1436100.0,18.7669,18.7869,18.7402,18.7669,1436100.0
2010-01-05 15:50:00,28.13,28.17,28.1,28.15,2120300.0,18.7669,18.7936,18.7469,18.7803,2120300.0
2010-01-05 15:55:00,28.16,28.18,28.07,28.07,3817800.0,18.7869,18.8003,18.7269,18.7269,3817800.0
2010-01-06 09:30:00,28.0,28.08,27.9,27.91,1174500.0,18.6802,18.7336,18.6135,18.6201,1174500.0
2010-01-06 09:35:00,27.91,28.03,27.83,28.01,915700.0,18.6201,18.7002,18.5668,18.6869,915700.0
2010-01-06 09:40:00,28.01,28.06,27.81,27.81,775300.0,18.6869,18.7202,18.5534,18.5534,775300.0
2010-01-06 09:45:00,27.81,27.94,27.79,27.94,631500.0,18.5534,18.6402,18.5401,18.6402,631500.0
2010-01-06 09:50:00,27.94,27.94,27.85,27.88,410300.0,18.6402,18.6402,18.5801,18.6001,410300.0
2010-01-06 09:55:00,27.88,27.98,27.85,27.9,424400.0,18.6001,18.6668,18.5801,18.6135,424400.0
2010-01-06 10:00:00,27.9,27.95,27.89,27.94,451500.0,18.6135,18.6468,18.6068,18.6402,451500.0
2010-01-06 10:05:00,27.93,28.0,27.91,27.99,434600.0,18.6335,18.6802,18.6201,18.6735,434600.0
2010-01-06 10:10:00,27.99,28.07,27.97,27.99,1052300.0,18.6735,18.7269,18.6602,18.6735,1052300.0
2010-01-06 10:15:00,28.0,28.04,27.99,28.02,666200.0,18.6802,18.7069,18.6735,18.6935,666200.0
2010-01-06 10:20:00,28.02,28.05,28.01,28.02,260400.0,18.6935,18.7135,18.6869,18.6935,260400.0
2010-01-06 10:25:00,28.02,28.03,27.92,27.92,383200.0,18.6935,18.7002,18.6268,18.6268,383200.0
2010-01-06 10:30:00,27.92,27.96,27.9,27.94,391900.0,18.6268,18.6535,18.6135,18.6402,391900.0
2010-01-06 10:35:00,27.94,28.0,27.93,28.0,228000.0,18.6402,18.6802,18.6335,18.6802,228000.0
2010-01-06 10:40:00,27.99,28.0,27.97,27.98,184400.0,18.6735,18.6802,18.6602,18.6668,184400.0
2010-01-06 10:45:00,28.0,28.0,27.93,27.93,352800.0,18.6802,18.6802,18.6335,18.6335,352800.0
2010-01-06 10:50:00,27.93,27.99,27.93,27.99,243500.0,18.6335,18.6735,18.6335,18.6735,243500.0
2010-01-06 10:55:00,27.99,28.07,27.99,28.03,357300.0,18.6735,18.7269,18.6735,18.7002,357300.0
2010-01-06 11:00:00,28.04,28.05,28.0,28.01,308000.0,18.7069,18.7135,18.6802,18.6869,308000.0
2010-01-06 11:05:00,28.0,28.03,27.93,27.96,376700.0,18.6802,18.7002,18.6335,18.6535,376700.0
2010-01-06 11:10:00,27.96,28.0,27.95,27.96,209300.0,18.6535,18.6802,18.6468,18.6535,209300.0
2010-01-06 11:15:00,27.96,28.01,27.96,28.0,210300.0,18.6535,18.6869,18.6535,18.6802,210300.0
2010-01-06 11:20:00,28.0,28.0,27.94,27.98,344600.0,18.6802,18.6802,18.6402,18.6668,344600.0
2010-01-06 11:25:00,27.98,28.0,27.97,27.98,258000.0,18.6668,18.6802,18.6602,18.6668,258000.0
2010-01-06 11:30:00,27.99,28.07,27.97,28.07,360500.0,18.6735,18.7269,18.6602,18.7269,360500.0
2010-01-06 11:35:00,28.06,28.16,28.06,28.15,683900.0,18.7202,18.7869,18.7202,18.7803,683900.0
2010-01-06 11:40:00,28.14,28.17,28.1,28.11,405800.0,18.7736,18.7936,18.7469,18.7536,405800.0
2010-01-06 11:45:00,28.11,28.13,28.08,28.11,336800.0,18.7536,18.7669,18.7336,18.7536,336800.0
2010-01-06 11:50:00,28.11,28.13,28.04,28.04,325100.0,18.7536,18.7669,18.7069,18.7069,325100.0
2010-01-06 11:55:00,28.04,28.16,28.02,28.16,445800.0,18.7069,18.7869,18.6935,18.7869,445800.0
2010-01-06 12:00:00,28.16,28.22,28.15,28.21,509900.0,18.7869,18.827,18.7803,18.8203,509900.0
2010-01-06 12:05:00,28.21,28.23,28.18,28.21,347900.0,18.8203,18.8336,18.8003,18.8203,347900.0
2010-01-06 12:10:00,28.2,28.23,28.08,28.08,442400.0,18.8136,18.8336,18.7336,18.7336,442400.0
2010-01-06 12:15:00,28.09,28.13,28.08,28.09,199800.0,18.7402,18.7669,18.7336,18.7402,199800.0
2010-01-06 12:20:00,28.1,28.11,28.08,28.1,90900.0,18.7469,18.7536,18.7336,18.7469,90900.0
2010-01-06 12:25:00,28.08,28.09,28.03,28.07,234900.0,18.7336,18.7402,18.7002,18.7269,234900.0
2010-01-06 12:30:00,28.07,28.08,28.05,28.06,173900.0,18.7269,18.7336,18.7135,18.7202,173900.0
2010-01-06 12:35:00,28.06,28.08,28.05,28.07,147100.0,18.7202,18.7336,18.7135,18.7269,147100.0
2010-01-06 12:40:00,28.07,28.09,28.07,28.08,293400.0,18.7269,18.7402,18.7269,18.7336,293400.0
2010-01-06 12:45:00,28.08,28.12,28.07,28.08,239300.0,18.7336,18.7602,18.7269,18.7336,239300.0
2010-01-06 12:50:00,28.1,28.14,28.08,28.14,235700.0,18.7469,18.7736,18.7336,18.7736,235700.0
2010-01-06 12:55:00,28.13,28.14,28.11,28.14,115100.0,18.7669,18.7736,18.7536,18.7736,115100.0
2010-01-06 13:00:00,28.14,28.19,28.13,28.16,262400.0,18.7736,18.8069,18.7669,18.7869,262400.0
2010-01-06 13:05:00,28.15,28.16,28.14,28.15,177100.0,18.7803,18.7869,18.7736,18.7803,177100.0
2010-01-06 13:10:00,28.16,28.21,28.14,28.21,189100.0,18.7869,18.8203,18.7736,18.8203,189100.0
2010-01-06 13:15:00,28.2,28.22,28.18,28.18,266100.0,18.8136,18.827,18.8003,18.8003,266100.0
2010-01-06 13:20:00,28.19,28.21,28.18,28.21,187000.0,18.8069,18.8203,18.8003,18.8203,187000.0
2010-01-06 13:25:00,28.2,28.21,28.19,28.2,166300.0,18.8136,18.8203,18.8069,18.8136,166300.0
2010-01-06 13:30:00,28.2,28.25,28.19,28.23,401800.0,18.8136,18.847,18.8069,18.8336,401800.0
2010-01-06 13:35:00,28.23,28.26,28.2,28.25,581100.0,18.8336,18.8536,18.8136,18.847,581100.0
2010-01-06 13:40:00,28.25,28.28,28.2,28.21,481900.0,18.847,18.867,18.8136,18.8203,481900.0
2010-01-06 13:45:00,28.21,28.23,28.18,28.22,307600.0,18.8203,18.8336,18.8003,18.827,307600.0
2010-01-06 13:50:00,28.21,28.23,28.18,28.22,217600.0,18.8203,18.8336,18.8003,18.827,217600.0
2010-01-06 13:55:00,28.23,28.23,28.18,28.2,219100.0,18.8336,18.8336,18.8003,18.8136,219100.0
2010-01-06 14:00:00,28.19,28.21,28.14,28.16,537300.0,18.8069,18.8203,18.7736,18.7869,537300.0
2010-01-06 14:05:00,28.16,28.23,28.15,28.23,247500.0,18.7869,18.8336,18.7803,18.8336,247500.0
2010-01-06 14:10:00,28.24,28.24,28.2,28.21,240900.0,18.8403,18.8403,18.8136,18.8203,240900.0
2010-01-06 14:15:00,28.21,28.25,28.21,28.23,179700.0,18.8203,18.847,18.8203,18.8336,179700.0
2010-01-06 14:20:00,28.24,28.28,28.22,28.26,354300.0,18.8403,18.867,18.827,18.8536,354300.0
2010-01-06 14:25:00,28.26,28.27,28.23,28.25,333600.0,18.8536,18.8603,18.8336,18.847,333600.0
2010-01-06 14:30:00,28.25,28.27,28.23,28.25,338200.0,18.847,18.8603,18.8336,18.847,338200.0
2010-01-06 14:35:00,28.26,28.29,28.23,28.24,343900.0,18.8536,18.8737,18.8336,18.8403,343900.0
2010-01-06 14:40:00,28.24,28.28,28.24,28.28,187500.0,18.8403,18.867,18.8403,18.867,187500.0
2010-01-06 14:45:00,28.28,28.3,28.27,28.28,178700.0,18.867,18.8803,18.8603,18.867,178700.0
2010-01-06 14:50:00,28.29,28.3,28.26,28.27,342400.0,18.8737,18.8803,18.8536,18.8603,342400.0
2010-01-06 14:55:00,28.27,28.33,28.26,28.29,461800.0,18.8603,18.9003,18.8536,18.8737,461800.0
2010-01-06 15:00:00,28.29,28.3,28.27,28.28,315800.0,18.8737,18.8803,18.8603,18.867,315800.0
2010-01-06 15:05:00,28.29,28.29,28.22,28.22,566400.0,18.8737,18.8737,18.827,18.827,566400.0
2010-01-06 15:10:00,28.23,28.3,28.22,28.28,415800.0,18.8336,18.8803,18.827,18.867,415800.0
2010-01-06 15:15:00,28.28,28.3,28.25,28.26,325700.0,18.867,18.8803,18.847,18.8536,325700.0
2010-01-06 15:20:00,28.25,28.26,28.2,28.24,452100.0,18.847,18.8536,18.8136,18.8403,452100.0
2010-01-06 15:25:00,28.24,28.25,28.21,28.22,285900.0,18.8403,18.847,18.8203,18.827,285900.0
2010-01-06 15:30:00,28.22,28.23,28.15,28.18,961100.0,18.827,18.8336,18.7803,18.8003,961100.0
2010-01-06 15:35:00,28.19,28.26,28.19,28.24,275400.0,18.8069,18.8536,18.8069,18.8403,275400.0
2010-01-06 15:40:00,28.24,28.28,28.2,28.22,759200.0,18.8403,18.867,18.8136,18.827,759200.0
2010-01-06 15:45:00,28.22,28.23,28.11,28.11,1203700.0,18.827,18.8336,18.7536,18.7536,1203700.0
2010-01-06 15:50:00,28.12,28.17,28.11,28.16,823900.0,18.7602,18.7936,18.7536,18.7869,823900.0
2010-01-06 15:55:00,28.16,28.16,28.08,28.1,1573500.0,18.7869,18.7869,18.7336,18.7469,1573500.0
2010-01-07 09:30:00,28.12,28.32,27.92,28.24,954900.0,18.7602,18.8937,18.6268,18.8403,954900.0
2010-01-07 09:35:00,28.25,28.33,28.2,28.21,620800.0,18.847,18.9003,18.8136,18.8203,620800.0
2010-01-07 09:40:00,28.21,28.26,28.12,28.16,457100.0,18.8203,18.8536,18.7602,18.7869,457100.0
2010-01-07 09:45:00,28.17,28.32,28.13,28.3,707700.0,18.7936,18.8937,18.7669,18.8803,707700.0
2010-01-07 09:50:00,28.29,28.38,28.26,28.35,889300.0,18.8737,18.9337,18.8536,18.9137,889300.0
2010-01-07 09:55:00,28.35,28.37,28.28,28.33,1272500.0,18.9137,18.927,18.867,18.9003,1272500.0
2010-01-07 10:00:00,28.34,28.42,28.33,28.39,928200.0,18.907,18.9604,18.9003,18.9404,928200.0
2010-01-07 10:05:00,28.39,28.44,28.32,28.42,656600.0,18.9404,18.9737,18.8937,18.9604,656600.0
2010-01-07 10:10:00,28.42,28.5,28.41,28.5,879500.0,18.9604,19.0138,18.9537,19.0138,879500.0
2010-01-07 10:15:00,28.49,28.5,28.41,28.45,892300.0,19.0071,19.0138,18.9537,18.9804,892300.0
2010-01-07 10:20:00,28.45,28.5,28.44,28.49,574100.0,18.9804,19.0138,18.9737,19.0071,574100.0
2010-01-07 10:25:00,28.49,28.6,28.49,28.6,966800.0,19.0071,19.0805,19.0071,19.0805,966800.0
2010-01-07 10:30:00,28.6,28.72,28.6,28.72,1125900.0,19.0805,19.1605,19.0805,19.1605,1125900.0
2010-01-07 10:35:00,28.72,28.77,28.67,28.69,1339500.0,19.1605,19.1939,19.1272,19.1405,1339500.0
2010-01-07 10:40:00,28.69,28.73,28.67,28.68,469600.0,19.1405,19.1672,19.1272,19.1338,469600.0
2010-01-07 10:45:00,28.69,28.75,28.68,28.74,901400.0,19.1405,19.1805,19.1338,19.1739,901400.0
2010-01-07 10:50:00,28.75,28.77,28.72,28.72,737800.0,19.1805,19.1939,19.1605,19.1605,737800.0
2010-01-07 10:55:00,28.73,28.83,28.72,28.83,1181800.0,19.1672,19.2339,19.1605,19.2339,1181800.0
2010-01-07 11:00:00,28.82,28.88,28.79,28.8,912700.0,19.2273,19.2673,19.2072,19.2139,912700.0
2010-01-07 11:05:00,28.8,28.85,28.75,28.76,608300.0,19.2139,19.2473,19.1805,19.1872,608300.0
2010-01-07 11:10:00,28.75,28.79,28.73,28.79,376300.0,19.1805,19.2072,19.1672,19.2072,376300.0
2010-01-07 11:15:00,28.79,28.88,28.79,28.88,615600.0,19.2072,19.2673,19.2072,19.2673,615600.0
2010-01-07 11:20:00,28.87,28.92,28.83,28.87,668800.0,19.2606,19.294,19.2339,19.2606,668800.0
2010-01-07 11:25:00,28.87,28.92,28.87,28.88,694800.0,19.2606,19.294,19.2606,19.2673,694800.0
2010-01-07 11:30:00,28.89,28.95,28.88,28.9,682100.0,19.274,19.314,19.2673,19.2806,682100.0
2010-01-07 11:35:00,28.89,28.92,28.84,28.87,487600.0,19.274,19.294,19.2406,19.2606,487600.0
2010-01-07 11:40:00,28.87,28.9,28.78,28.82,860300.0,19.2606,19.2806,19.2006,19.2273,860300.0
2010-01-07 11:45:00,28.82,28.88,28.82,28.83,412600.0,19.2273,19.2673,19.2273,19.2339,412600.0
2010-01-07 11:50:00,28.84,28.87,28.82,28.82,264600.0,19.2406,19.2606,19.2273,19.2273,264600.0
2010-01-07 11:55:00,28.83,28.9,28.81,28.85,472900.0,19.2339,19.2806,19.2206,19.2473,472900.0
2010-01-07 12:00:00,28.85,28.85,28.81,28.81,331700.0,19.2473,19.2473,19.2206,19.2206,331700.0
2010-01-07 12:05:00,28.82,28.88,28.82,28.88,232500.0,19.2273,19.2673,19.2273,19.2673,232500.0
2010-01-07 12:10:00,28.88,28.89,28.84,28.86,360000.0,19.2673,19.274,19.2406,19.2539,360000.0
2010-01-07 12:15:00,28.86,28.95,28.86,28.94,329700.0,19.2539,19.314,19.2539,19.3073,329700.0
2010-01-07 12:20:00,28.95,29.06,28.94,29.01,1247100.0,19.314,19.3874,19.3073,19.354,1247100.0
2010-01-07 12:25:00,29.01,29.02,28.96,28.99,467700.0,19.354,19.3607,19.3207,19.3407,467700.0
2010-01-07 12:30:00,28.99,29.13,28.99,29.11,933400.0,19.3407,19.4341,19.3407,19.4207,933400.0
2010-01-07 12:35:00,29.12,29.21,29.11,29.16,850500.0,19.4274,19.4874,19.4207,19.4541,850500.0
2010-01-07 12:40:00,29.15,29.23,29.15,29.17,507300.0,19.4474,19.5008,19.4474,19.4608,507300.0
2010-01-07 12:45:00,29.17,29.18,29.1,29.11,478300.0,19.4608,19.4674,19.4141,19.4207,478300.0
2010-01-07 12:50:00,29.11,29.18,29.11,29.17,542300.0,19.4207,19.4674,19.4207,19.4608,542300.0
2010-01-07 12:55:00,29.16,29.19,29.01,29.12,839100.0,19.4541,19.4741,19.354,19.4274,839100.0
2010-01-07 13:00:00,29.12,29.16,29.1,29.11,501100.0,19.4274,19.4541,19.4141,19.4207,501100.0
2010-01-07 13:05:00,29.1,29.14,29.06,29.06,442600.0,19.4141,19.4407,19.3874,19.3874,442600.0
2010-01-07 13:10:00,29.06,29.1,29.05,29.07,276300.0,19.3874,19.4141,19.3807,19.394,276300.0
2010-01-07 13:15:00,29.06,29.11,29.05,29.11,310100.0,19.3874,19.4207,19.3807,19.4207,310100.0
2010-01-07 13:20:00,29.11,29.13,29.06,29.06,378500.0,19.4207,19.4341,19.3874,19.3874,378500.0
2010-01-07 13:25:00,29.06,29.07,28.97,28.98,303800.0,19.3874,19.394,19.3273,19.334,303800.0
2010-01-07 13:30:00,28.97,28.98,28.95,28.95,547900.0,19.3273,19.334,19.314,19.314,547900.0
2010-01-07 13:35:00,28.96,28.98,28.93,28.97,387300.0,19.3207,19.334,19.3006,19.3273,387300.0
2010-01-07 13:40:00,28.97,29.09,28.97,29.09,500400.0,19.3273,19.4074,19.3273,19.4074,500400.0
2010-01-07 13:45:00,29.09,29.09,28.99,28.99,403800.0,19.4074,19.4074,19.3407,19.3407,403800.0
2010-01-07 13:50:00,28.99,29.03,28.98,29.01,643000.0,19.3407,19.3674,19.334,19.354,643000.0
2010-01-07 13:55:00,29.01,29.13,28.97,29.1,653600.0,19.354,19.4341,19.3273,19.4141,653600.0
2010-01-07 14:00:00,29.11,29.2,29.1,29.15,593400.0,19.4207,19.4808,19.4141,19.4474,593400.0
2010-01-07 14:05:00,29.14,29.25,29.14,29.24,645500.0,19.4407,19.5141,19.4407,19.5075,645500.0
2010-01-07 14:10:00,29.23,29.27,29.2,29.23,499500.0,19.5008,19.5275,19.4808,19.5008,499500.0
2010-01-07 14:15:00,29.22,29.27,29.21,29.26,526500.0,19.4941,19.5275,19.4874,19.5208,526500.0
2010-01-07 14:20:00,29.26,29.27,29.23,29.27,797700.0,19.5208,19.5275,19.5008,19.5275,797700.0
2010-01-07 14:25:00,29.27,29.39,29.26,29.38,890300.0,19.5275,19.6075,19.5208,19.6009,890300.0
2010-01-07 14:30:00,29.38,29.43,29.37,29.39,882100.0,19.6009,19.6342,19.5942,19.6075,882100.0
2010-01-07 14:35:00,29.39,29.42,29.3,29.31,748800.0,19.6075,19.6275,19.5475,19.5542,748800.0
2010-01-07 14:40:00,29.3,29.42,29.28,29.4,947000.0,19.5475,19.6275,19.5341,19.6142,947000.0
2010-01-07 14:45:00,29.41,29.42,29.36,29.36,570600.0,19.6209,19.6275,19.5875,19.5875,570600.0
2010-01-07 14:50:00,29.36,29.37,29.28,29.29,603800.0,19.5875,19.5942,19.5341,19.5408,603800.0
2010-01-07 14:55:00,29.28,29.29,29.21,29.23,628400.0,19.5341,19.5408,19.4874,19.5008,628400.0
2010-01-07 15:00:00,29.24,29.25,28.9,28.99,2595600.0,19.5075,19.5141,19.2806,19.3407,2595600.0
2010-01-07 15:05:00,28.99,29.17,28.98,29.13,1289800.0,19.3407,19.4608,19.334,19.4341,1289800.0
2010-01-07 15:10:00,29.13,29.17,29.07,29.14,528200.0,19.4341,19.4608,19.394,19.4407,528200.0
2010-01-07 15:15:00,29.14,29.15,29.09,29.15,401900.0,19.4407,19.4474,19.4074,19.4474,401900.0
2010-01-07 15:20:00,29.15,29.2,29.05,29.15,828400.0,19.4474,19.4808,19.3807,19.4474,828400.0
2010-01-07 15:25:00,29.15,29.25,29.13,29.25,654700.0,19.4474,19.5141,19.4341,19.5141,654700.0
2010-01-07 15:30:00,29.24,29.3,29.24,29.27,790200.0,19.5075,19.5475,19.5075,19.5275,790200.0
2010-01-07 15:35:00,29.27,29.28,29.21,29.26,921900.0,19.5275,19.5341,19.4874,19.5208,921900.0
2010-01-07 15:40:00,29.27,29.27,29.16,29.22,856500.0,19.5275,19.5275,19.4541,19.4941,856500.0
2010-01-07 15:45:00,29.22,29.24,29.15,29.16,1379400.0,19.4941,19.5075,19.4474,19.4541,1379400.0
2010-01-07 15:50:00,29.16,29.17,29.11,29.11,2024600.0,19.4541,19.4608,19.4207,19.4207,2024600.0
2010-01-07 15:55:00,29.11,29.15,29.09,29.1,2732300.0,19.4207,19.4474,19.4074,19.4141,2732300.0
2010-01-08 09:30:00,28.9,28.9,28.68,28.82,1229300.0,19.2806,19.2806,19.1338,19.2273,1229300.0
2010-01-08 09:35:00,28.83,29.0,28.75,28.96,1033000.0,19.2339,19.3473,19.1805,19.3207,1033000.0
2010-01-08 09:40:00,28.96,29.09,28.95,29.02,1014900.0,19.3207,19.4074,19.314,19.3607,1014900.0
2010-01-08 09:45:00,29.02,29.08,29.0,29.01,486800.0,19.3607,19.4007,19.3473,19.354,486800.0
2010-01-08 09:50:00,29.0,29.02,28.92,28.92,721200.0,19.3473,19.3607,19.294,19.294,721200.0
2010-01-08 09:55:00,28.93,29.08,28.91,28.99,901100.0,19.3006,19.4007,19.2873,19.3407,901100.0
2010-01-08 10:00:00,28.99,29.1,28.99,29.06,815600.0,19.3407,19.4141,19.3407,19.3874,815600.0
2010-01-08 10:05:00,29.06,29.27,29.06,29.25,1419000.0,19.3874,19.5275,19.3874,19.5141,1419000.0
2010-01-08 10:10:00,29.26,29.35,29.2,29.22,1379100.0,19.5208,19.5808,19.4808,19.4941,1379100.0
2010-01-08 10:15:00,29.21,29.25,29.17,29.2,464600.0,19.4874,19.5141,19.4608,19.4808,464600.0
2010-01-08 10:20:00,29.19,29.28,29.18,29.22,483600.0,19.4741,19.5341,19.4674,19.4941,483600.0
2010-01-08 10:25:00,29.21,29.26,29.14,29.19,490200.0,19.4874,19.5208,19.4407,19.4741,490200.0
2010-01-08 10:30:00,29.19,29.26,29.16,29.18,462700.0,19.4741,19.5208,19.4541,19.4674,462700.0
2010-01-08 10:35:00,29.18,29.18,29.09,29.1,345300.0,19.4674,19.4674,19.4074,19.4141,345300.0
2010-01-08 10:40:00,29.11,29.15,29.07,29.08,285700.0,19.4207,19.4474,19.394,19.4007,285700.0
2010-01-08 10:45:00,29.09,29.1,29.02,29.06,293100.0,19.4074,19.4141,19.3607,19.3874,293100.0
2010-01-08 10:50:00,29.06,29.07,29.04,29.05,169000.0,19.3874,19.394,19.374,19.3807,169000.0
2010-01-08 10:55:00,29.05,29.06,29.0,29.03,310700.0,19.3807,19.3874,19.3473,19.3674,310700.0
2010-01-08 11:00:00,29.03,29.06,28.98,28.98,325300.0,19.3674,19.3874,19.334,19.334,325300.0
2010-01-08 11:05:00,28.98,29.03,28.95,29.01,358800.0,19.334,19.3674,19.314,19.354,358800.0
2010-01-08 11:10:00,29.01,29.03,28.98,28.99,211400.0,19.354,19.3674,19.334,19.3407,211400.0
2010-01-08 11:15:00,28.98,29.01,28.93,28.94,361600.0,19.334,19.354,19.3006,19.3073,361600.0
2010-01-08 11:20:00,28.94,29.03,28.94,29.01,517100.0,19.3073,19.3674,19.3073,19.354,517100.0
2010-01-08 11:25:00,29.01,29.11,29.01,29.09,513400.0,19.354,19.4207,19.354,19.4074,513400.0
2010-01-08 11:30:00,29.09,29.1,28.92,28.92,371000.0,19.4074,19.4141,19.294,19.294,371000.0
2010-01-08 11:35:00,28.92,28.93,28.79,28.81,497100.0,19.294,19.3006,19.2072,19.2206,497100.0
2010-01-08 11:40:00,28.8,28.86,28.75,28.82,334800.0,19.2139,19.2539,19.1805,19.2273,334800.0
2010-01-08 11:45:00,28.82,28.84,28.75,28.82,221300.0,19.2273,19.2406,19.1805,19.2273,221300.0
2010-01-08 11:50:00,28.82,28.83,28.77,28.81,286600.0,19.2273,19.2339,19.1939,19.2206,286600.0
2010-01-08 11:55:00,28.81,28.82,28.73,28.75,399100.0,19.2206,19.2273,19.1672,19.1805,399100.0
2010-01-08 12:00:00,28.75,28.77,28.7,28.7,816100.0,19.1805,19.1939,19.1472,19.1472,816100.0
2010-01-08 12:05:00,28.71,28.72,28.65,28.71,779500.0,19.1539,19.1605,19.1138,19.1539,779500.0
2010-01-08 12:10:00,28.72,28.76,28.71,28.72,274200.0,19.1605,19.1872,19.1539,19.1605,274200.0
2010-01-08 12:15:00,28.73,28.75,28.68,28.69,139500.0,19.1672,19.1805,19.1338,19.1405,139500.0
2010-01-08 12:20:00,28.68,28.71,28.66,28.71,181300.0,19.1338,19.1539,19.1205,19.1539,181300.0
2010-01-08 12:25:00,28.7,28.8,28.7,28.79,134500.0,19.1472,19.2139,19.1472,19.2072,134500.0
2010-01-08 12:30:00,28.79,28.85,28.78,28.78,282100.0,19.2072,19.2473,19.2006,19.2006,282100.0
2010-01-08 12:35:00,28.78,28.78,28.72,28.75,197200.0,19.2006,19.2006,19.1605,19.1805,197200.0
2010-01-08 12:40:00,28.75,28.83,28.74,28.82,119100.0,19.1805,19.2339,19.1739,19.2273,119100.0
2010-01-08 12:45:00,28.83,28.84,28.79,28.81,322500.0,19.2339,19.2406,19.2072,19.2206,322500.0
2010-01-08 12:50:00,28.81,28.82,28.75,28.76,171900.0,19.2206,19.2273,19.1805,19.1872,171900.0
2010-01-08 12:55:00,28.77,28.78,28.71,28.72,201100.0,19.1939,19.2006,19.1539,19.1605,201100.0
2010-01-08 13:00:00,28.71,28.78,28.71,28.78,221700.0,19.1539,19.2006,19.1539,19.2006,221700.0
2010-01-08 13:05:00,28.78,28.83,28.77,28.83,250100.0,19.2006,19.2339,19.1939,19.2339,250100.0
2010-01-08 13:10:00,28.82,28.89,28.82,28.88,178800.0,19.2273,19.274,19.2273,19.2673,178800.0
2010-01-08 13:15:00,28.89,28.89,28.83,28.86,256800.0,19.274,19.274,19.2339,19.2539,256800.0
2010-01-08 13:20:00,28.85,28.87,28.83,28.87,106300.0,19.2473,19.2606,19.2339,19.2606,106300.0
2010-01-08 13:25:00,28.86,28.89,28.86,28.87,288200.0,19.2539,19.274,19.2539,19.2606,288200.0
2010-01-08 13:30:00,28.88,28.92,28.85,28.88,348800.0,19.2673,19.294,19.2473,19.2673,348800.0
2010-01-08 13:35:00,28.87,28.88,28.78,28.81,314900.0,19.2606,19.2673,19.2006,19.2206,314900.0
2010-01-08 13:40:00,28.82,28.82,28.78,28.79,165000.0,19.2273,19.2273,19.2006,19.2072,165000.0
2010-01-08 13:45:00,28.79,28.81,28.75,28.77,286600.0,19.2072,19.2206,19.1805,19.1939,286600.0
2010-01-08 13:50:00,28.77,28.77,28.71,28.76,363700.0,19.1939,19.1939,19.1539,19.1872,363700.0
2010-01-08 13:55:00,28.75,28.79,28.72,28.75,244400.0,19.1805,19.2072,19.1605,19.1805,244400.0
2010-01-08 14:00:00,28.75,28.75,28.71,28.72,401100.0,19.1805,19.1805,19.1539,19.1605,401100.0
2010-01-08 14:05:00,28.73,28.77,28.71,28.73,219800.0,19.1672,19.1939,19.1539,19.1672,219800.0
2010-01-08 14:10:00,28.73,28.74,28.7,28.71,423400.0,19.1672,19.1739,19.1472,19.1539,423400.0
2010-01-08 14:15:00,28.71,28.75,28.7,28.74,177700.0,19.1539,19.1805,19.1472,19.1739,177700.0
2010-01-08 14:20:00,28.74,28.78,28.73,28.78,214700.0,19.1739,19.2006,19.1672,19.2006,214700.0
2010-01-08 14:25:00,28.78,28.78,28.7,28.73,453000.0,19.2006,19.2006,19.1472,19.1672,453000.0
2010-01-08 14:30:00,28.73,28.79,28.71,28.77,326600.0,19.1672,19.2072,19.1539,19.1939,326600.0
2010-01-08 14:35:00,28.76,28.77,28.73,28.75,170400.0,19.1872,19.1939,19.1672,19.1805,170400.0
2010-01-08 14:40:00,28.76,28.79,28.72,28.72,258100.0,19.1872,19.2072,19.1605,19.1605,258100.0
2010-01-08 14:45:00,28.73,28.74,28.67,28.67,491000.0,19.1672,19.1739,19.1272,19.1272,491000.0
2010-01-08 14:50:00,28.66,28.68,28.61,28.63,344900.0,19.1205,19.1338,19.0871,19.1005,344900.0
2010-01-08 14:55:00,28.62,28.63,28.6,28.63,308300.0,19.0938,19.1005,19.0805,19.1005,308300.0
2010-01-08 15:00:00,28.62,28.67,28.6,28.66,379700.0,19.0938,19.1272,19.0805,19.1205,379700.0
2010-01-08 15:05:00,28.65,28.71,28.65,28.68,193700.0,19.1138,19.1539,19.1138,19.1338,193700.0
2010-01-08 15:10:00,28.68,28.75,28.68,28.72,292500.0,19.1338,19.1805,19.1338,19.1605,292500.0
2010-01-08 15:15:00,28.71,28.74,28.7,28.72,193600.0,19.1539,19.1739,19.1472,19.1605,193600.0
2010-01-08 15:20:00,28.72,28.74,28.71,28.72,207900.0,19.1605,19.1739,19.1539,19.1605,207900.0
2010-01-08 15:25:00,28.72,28.73,28.68,28.68,260300.0,19.1605,19.1672,19.1338,19.1338,260300.0
2010-01-08 15:30:00,28.68,28.69,28.66,28.68,247100.0,19.1338,19.1405,19.1205,19.1338,247100.0
2010-01-08 15:35:00,28.67,28.83,28.67,28.8,1187400.0,19.1272,19.2339,19.1272,19.2139,1187400.0
2010-01-08 15:40:00,28.81,28.85,28.78,28.83,620500.0,19.2206,19.2473,19.2006,19.2339,620500.0
2010-01-08 15:45:00,28.83,28.85,28.79,28.81,647600.0,19.2339,19.2473,19.2072,19.2206,647600.0
2010-01-08 15:50:00,28.8,28.9,28.8,28.82,935800.0,19.2139,19.2806,19.2139,19.2273,935800.0
2010-01-08 15:55:00,28.82,28.86,28.8,28.86,935500.0,19.2273,19.2539,19.2139,19.2539,935500.0
2010-01-11 09:30:00,29.09,29.17,28.87,28.9,681700.0,19.4074,19.4608,19.2606,19.2806,681700.0
2010-01-11 09:35:00,28.9,28.95,28.63,28.65,1049300.0,19.2806,19.314,19.1005,19.1138,1049300.0
2010-01-11 09:40:00,28.65,28.8,28.64,28.71,700400.0,19.1138,19.2139,19.1072,19.1539,700400.0
2010-01-11 09:45:00,28.71,28.78,28.7,28.77,268600.0,19.1539,19.2006,19.1472,19.1939,268600.0
2010-01-11 09:50:00,28.76,28.78,28.7,28.78,337500.0,19.1872,19.2006,19.1472,19.2006,337500.0
2010-01-11 09:55:00,28.78,28.79,28.71,28.78,360600.0,19.2006,19.2072,19.1539,19.2006,360600.0
2010-01-11 10:00:00,28.78,28.83,28.77,28.8,312600.0,19.2006,19.2339,19.1939,19.2139,312600.0
2010-01-11 10:05:00,28.8,28.86,28.79,28.82,521000.0,19.2139,19.2539,19.2072,19.2273,521000.0
2010-01-11 10:10:00,28.82,28.87,28.68,28.69,671100.0,19.2273,19.2606,19.1338,19.1405,671100.0
2010-01-11 10:15:00,28.69,28.82,28.67,28.77,230000.0,19.1405,19.2273,19.1272,19.1939,230000.0
2010-01-11 10:20:00,28.77,28.8,28.74,28.79,163400.0,19.1939,19.2139,19.1739,19.2072,163400.0
2010-01-11 10:25:00,28.79,28.84,28.78,28.82,399600.0,19.2072,19.2406,19.2006,19.2273,399600.0
2010-01-11 10:30:00,28.81,28.85,28.81,28.82,232300.0,19.2206,19.2473,19.2206,19.2273,232300.0
2010-01-11 10:35:00,28.83,28.83,28.78,28.81,512100.0,19.2339,19.2339,19.2006,19.2206,512100.0
2010-01-11 10:40:00,28.82,28.85,28.81,28.85,186800.0,19.2273,19.2473,19.2206,19.2473,186800.0
2010-01-11 10:45:00,28.84,28.93,28.84,28.93,176100.0,19.2406,19.3006,19.2406,19.3006,176100.0
2010-01-11 10:50:00,28.93,29.02,28.92,29.0,504700.0,19.3006,19.3607,19.294,19.3473,504700.0
2010-01-11 10:55:00,29.0,29.06,29.0,29.01,251300.0,19.3473,19.3874,19.3473,19.354,251300.0
2010-01-11 11:00:00,29.01,29.09,29.01,29.08,310100.0,19.354,19.4074,19.354,19.4007,310100.0
2010-01-11 11:05:00,29.09,29.09,29.03,29.05,283400.0,19.4074,19.4074,19.3674,19.3807,283400.0
2010-01-11 11:10:00,29.04,29.05,28.91,28.93,241200.0,19.374,19.3807,19.2873,19.3006,241200.0
2010-01-11 11:15:00,28.91,28.95,28.88,28.88,186000.0,19.2873,19.314,19.2673,19.2673,186000.0
2010-01-11 11:20:00,28.89,28.93,28.88,28.88,227300.0,19.274,19.3006,19.2673,19.2673,227300.0
2010-01-11 11:25:00,28.88,28.92,28.87,28.91,239700.0,19.2673,19.294,19.2606,19.2873,239700.0
2010-01-11 11:30:00,28.92,28.95,28.9,28.9,431800.0,19.294,19.314,19.2806,19.2806,431800.0
2010-01-11 11:35:00,28.9,28.92,28.88,28.88,171400.0,19.2806,19.294,19.2673,19.2673,171400.0
2010-01-11 11:40:00,28.87,28.88,28.77,28.78,234800.0,19.2606,19.2673,19.1939,19.2006,234800.0
2010-01-11 11:45:00,28.79,28.79,28.71,28.72,239100.0,19.2072,19.2072,19.1539,19.1605,239100.0
2010-01-11 11:50:00,28.73,28.77,28.71,28.71,226700.0,19.1672,19.1939,19.1539,19.1539,226700.0
2010-01-11 11:55:00,28.71,28.77,28.7,28.77,157700.0,19.1539,19.1939,19.1472,19.1939,157700.0
2010-01-11 12:00:00,28.77,28.78,28.71,28.72,193300.0,19.1939,19.2006,19.1539,19.1605,193300.0
2010-01-11 12:05:00,28.72,28.73,28.64,28.72,433600.0,19.1605,19.1672,19.1072,19.1605,433600.0
2010-01-11 12:10:00,28.72,28.76,28.71,28.74,320500.0,19.1605,19.1872,19.1539,19.1739,320500.0
2010-01-11 12:15:00,28.74,28.75,28.7,28.7,185500.0,19.1739,19.1805,19.1472,19.1472,185500.0
2010-01-11 12:20:00,28.7,28.71,28.64,28.64,233000.0,19.1472,19.1539,19.1072,19.1072,233000.0
2010-01-11 12:25:00,28.65,28.68,28.63,28.67,280800.0,19.1138,19.1338,19.1005,19.1272,280800.0
2010-01-11 12:30:00,28.68,28.7,28.65,28.65,178700.0,19.1338,19.1472,19.1138,19.1138,178700.0
2010-01-11 12:35:00,28.65,28.67,28.65,28.66,146400.0,19.1138,19.1272,19.1138,19.1205,146400.0
2010-01-11 12:40:00,28.67,28.69,28.65,28.66,106300.0,19.1272,19.1405,19.1138,19.1205,106300.0
2010-01-11 12:45:00,28.65,28.66,28.58,28.65,370700.0,19.1138,19.1205,19.0671,19.1138,370700.0
2010-01-11 12:50:00,28.65,28.67,28.62,28.66,167300.0,19.1138,19.1272,19.0938,19.1205,167300.0
2010-01-11 12:55:00,28.66,28.67,28.62,28.66,123300.0,19.1205,19.1272,19.0938,19.1205,123300.0
2010-01-11 13:00:00,28.66,28.67,28.64,28.66,147900.0,19.1205,19.1272,19.1072,19.1205,147900.0
2010-01-11 13:05:00,28.67,28.72,28.66,28.72,364900.0,19.1272,19.1605,19.1205,19.1605,364900.0
2010-01-11 13:10:00,28.72,28.74,28.65,28.67,335800.0,19.1605,19.1739,19.1138,19.1272,335800.0
2010-01-11 13:15:00,28.67,28.68,28.62,28.67,202100.0,19.1272,19.1338,19.0938,19.1272,202100.0
2010-01-11 13:20:00,28.68,28.71,28.65,28.7,222900.0,19.1338,19.1539,19.1138,19.1472,222900.0
2010-01-11 13:25:00,28.7,28.72,28.67,28.69,125900.0,19.1472,19.1605,19.1272,19.1405,125900.0
2010-01-11 13:30:00,28.69,28.7,28.65,28.7,179300.0,19.1405,19.1472,19.1138,19.1472,179300.0
2010-01-11 13:35:00,28.69,28.7,28.67,28.69,107100.0,19.1405,19.1472,19.1272,19.1405,107100.0
2010-01-11 13:40:00,28.69,28.69,28.64,28.66,150600.0,19.1405,19.1405,19.1072,19.1205,150600.0
2010-01-11 13:45:00,28.67,28.71,28.65,28.66,229000.0,19.1272,19.1539,19.1138,19.1205,229000.0
2010-01-11 13:50:00,28.65,28.67,28.63,28.64,136800.0,19.1138,19.1272,19.1005,19.1072,136800.0
2010-01-11 13:55:00,28.64,28.68,28.63,28.65,127200.0,19.1072,19.1338,19.1005,19.1138,127200.0
2010-01-11 14:00:00,28.65,28.66,28.64,28.65,122700.0,19.1138,19.1205,19.1072,19.1138,122700.0
2010-01-11 14:05:00,28.64,28.7,28.63,28.69,175900.0,19.1072,19.1472,19.1005,19.1405,175900.0
2010-01-11 14:10:00,28.69,28.74,28.66,28.74,149300.0,19.1405,19.1739,19.1205,19.1739,149300.0
2010-01-11 14:15:00,28.74,28.76,28.72,28.72,249200.0,19.1739,19.1872,19.1605,19.1605,249200.0
2010-01-11 14:20:00,28.72,28.73,28.71,28.71,170300.0,19.1605,19.1672,19.1539,19.1539,170300.0
2010-01-11 14:25:00,28.71,28.73,28.68,28.71,166400.0,19.1539,19.1672,19.1338,19.1539,166400.0
2010-01-11 14:30:00,28.71,28.75,28.68,28.74,167300.0,19.1539,19.1805,19.1338,19.1739,167300.0
2010-01-11 14:35:00,28.73,28.8,28.72,28.78,330100.0,19.1672,19.2139,19.1605,19.2006,330100.0
2010-01-11 14:40:00,28.78,28.79,28.75,28.75,262500.0,19.2006,19.2072,19.1805,19.1805,262500.0
2010-01-11 14:45:00,28.75,28.76,28.71,28.72,166400.0,19.1805,19.1872,19.1539,19.1605,166400.0
2010-01-11 14:50:00,28.73,28.74,28.7,28.72,168200.0,19.1672,19.1739,19.1472,19.1605,168200.0
2010-01-11 14:55:00,28.72,28.77,28.72,28.76,205700.0,19.1605,19.1939,19.1605,19.1872,205700.0
2010-01-11 15:00:00,28.75,28.86,28.75,28.8,395800.0,19.1805,19.2539,19.1805,19.2139,395800.0
2010-01-11 15:05:00,28.79,28.86,28.79,28.84,425600.0,19.2072,19.2539,19.2072,19.2406,425600.0
2010-01-11 15:10:00,28.84,28.89,28.83,28.85,294700.0,19.2406,19.274,19.2339,19.2473,294700.0
2010-01-11 15:15:00,28.86,28.9,28.83,28.89,314200.0,19.2539,19.2806,19.2339,19.274,314200.0
2010-01-11 15:20:00,28.9,28.92,28.83,28.87,350000.0,19.2806,19.294,19.2339,19.2606,350000.0
2010-01-11 15:25:00,28.87,28.93,28.85,28.92,319300.0,19.2606,19.3006,19.2473,19.294,319300.0
2010-01-11 15:30:00,28.91,28.95,28.88,28.89,306300.0,19.2873,19.314,19.2673,19.274,306300.0
2010-01-11 15:35:00,28.89,28.9,28.82,28.84,396300.0,19.274,19.2806,19.2273,19.2406,396300.0
2010-01-11 15:40:00,28.84,28.87,28.82,28.85,384800.0,19.2406,19.2606,19.2273,19.2473,384800.0
2010-01-11 15:45:00,28.85,28.85,28.74,28.75,744400.0,19.2473,19.2473,19.1739,19.1805,744400.0
2010-01-11 15:50:00,28.75,28.79,28.74,28.77,504100.0,19.1805,19.2072,19.1739,19.1939,504100.0
2010-01-11 15:55:00,28.77,28.81,28.76,28.8,905900.0,19.1939,19.2206,19.1872,19.2139,905900.0
2010-01-12 09:30:00,28.47,28.52,28.38,28.44,985300.0,18.9937,19.0271,18.9337,18.9737,985300.0
2010-01-12 09:35:00,28.44,28.45,28.34,28.43,635100.0,18.9737,18.9804,18.907,18.9671,635100.0
2010-01-12 09:40:00,28.43,28.45,28.26,28.26,963200.0,18.9671,18.9804,18.8536,18.8536,963200.0
2010-01-12 09:45:00,28.27,28.4,28.24,28.4,1317200.0,18.8603,18.947,18.8403,18.947,1317200.0
2010-01-12 09:50:00,28.39,28.45,28.35,28.37,1144100.0,18.9404,18.9804,18.9137,18.927,1144100.0
2010-01-12 09:55:00,28.37,28.42,28.36,28.4,864900.0,18.927,18.9604,18.9204,18.947,864900.0
2010-01-12 10:00:00,28.4,28.46,28.37,28.44,532600.0,18.947,18.9871,18.927,18.9737,532600.0
2010-01-12 10:05:00,28.45,28.5,28.41,28.46,756700.0,18.9804,19.0138,18.9537,18.9871,756700.0
2010-01-12 10:10:00,28.47,28.55,28.46,28.51,591700.0,18.9937,19.0471,18.9871,19.0204,591700.0
2010-01-12 10:15:00,28.51,28.52,28.41,28.43,489500.0,19.0204,19.0271,18.9537,18.9671,489500.0
2010-01-12 10:20:00,28.43,28.43,28.33,28.34,517200.0,18.9671,18.9671,18.9003,18.907,517200.0
2010-01-12 10:25:00,28.34,28.39,28.32,28.37,467300.0,18.907,18.9404,18.8937,18.927,467300.0
2010-01-12 10:30:00,28.36,28.48,28.36,28.4,534800.0,18.9204,19.0004,18.9204,18.947,534800.0
2010-01-12 10:35:00,28.4,28.43,28.36,28.36,246400.0,18.947,18.9671,18.9204,18.9204,246400.0
2010-01-12 10:40:00,28.37,28.45,28.37,28.45,311400.0,18.927,18.9804,18.927,18.9804,311400.0
2010-01-12 10:45:00,28.44,28.47,28.4,28.41,195900.0,18.9737,18.9937,18.947,18.9537,195900.0
2010-01-12 10:50:00,28.41,28.42,28.33,28.33,360000.0,18.9537,18.9604,18.9003,18.9003,360000.0
2010-01-12 10:55:00,28.33,28.36,28.31,28.33,286600.0,18.9003,18.9204,18.887,18.9003,286600.0
2010-01-12 11:00:00,28.32,28.35,28.27,28.28,368900.0,18.8937,18.9137,18.8603,18.867,368900.0
2010-01-12 11:05:00,28.28,28.33,28.27,28.31,188500.0,18.867,18.9003,18.8603,18.887,188500.0
2010-01-12 11:10:00,28.31,28.32,28.28,28.3,579200.0,18.887,18.8937,18.867,18.8803,579200.0
2010-01-12 11:15:00,28.3,28.32,28.28,28.3,298400.0,18.8803,18.8937,18.867,18.8803,298400.0
2010-01-12 11:20:00,28.31,28.36,28.3,28.31,398800.0,18.887,18.9204,18.8803,18.887,398800.0
2010-01-12 11:25:00,28.31,28.33,28.26,28.28,616500.0,18.887,18.9003,18.8536,18.867,616500.0
2010-01-12 11:30:00,28.28,28.31,28.16,28.18,776200.0,18.867,18.887,18.7869,18.8003,776200.0
2010-01-12 11:35:00,28.18,28.21,28.13,28.2,447100.0,18.8003,18.8203,18.7669,18.8136,447100.0
2010-01-12 11:40:00,28.21,28.21,28.16,28.18,242900.0,18.8203,18.8203,18.7869,18.8003,242900.0
2010-01-12 11:45:00,28.18,28.19,28.13,28.15,432400.0,18.8003,18.8069,18.7669,18.7803,432400.0
2010-01-12 11:50:00,28.14,28.15,28.09,28.09,354600.0,18.7736,18.7803,18.7402,18.7402,354600.0
2010-01-12 11:55:00,28.09,28.12,28.08,28.1,241100.0,18.7402,18.7602,18.7336,18.7469,241100.0
2010-01-12 12:00:00,28.1,28.13,28.07,28.11,265700.0,18.7469,18.7669,18.7269,18.7536,265700.0
2010-01-12 12:05:00,28.11,28.13,28.08,28.08,243300.0,18.7536,18.7669,18.7336,18.7336,243300.0
2010-01-12 12:10:00,28.08,28.12,28.06,28.12,244600.0,18.7336,18.7602,18.7202,18.7602,244600.0
2010-01-12 12:15:00,28.11,28.12,28.07,28.07,199600.0,18.7536,18.7602,18.7269,18.7269,199600.0
2010-01-12 12:20:00,28.08,28.08,27.63,28.0,534800.0,18.7336,18.7336,18.4333,18.6802,534800.0
2010-01-12 12:25:00,28.0,28.01,27.85,27.88,930700.0,18.6802,18.6869,18.5801,18.6001,930700.0
2010-01-12 12:30:00,27.88,27.89,27.81,27.83,566400.0,18.6001,18.6068,18.5534,18.5668,566400.0
2010-01-12 12:35:00,27.83,27.9,27.82,27.89,468100.0,18.5668,18.6135,18.5601,18.6068,468100.0
2010-01-12 12:40:00,27.88,28.0,27.88,27.99,526100.0,18.6001,18.6802,18.6001,18.6735,526100.0
2010-01-12 12:45:00,27.99,28.05,27.96,27.97,429400.0,18.6735,18.7135,18.6535,18.6602,429400.0
2010-01-12 12:50:00,27.96,27.97,27.5,27.94,244400.0,18.6535,18.6602,18.3466,18.6402,244400.0
2010-01-12 12:55:00,27.95,27.95,27.85,27.9,434800.0,18.6468,18.6468,18.5801,18.6135,434800.0
2010-01-12 13:00:00,27.9,27.99,27.88,27.97,336600.0,18.6135,18.6735,18.6001,18.6602,336600.0
2010-01-12 13:05:00,27.97,27.98,27.91,27.91,330100.0,18.6602,18.6668,18.6201,18.6201,330100.0
2010-01-12 13:10:00,27.91,27.91,27.85,27.88,282000.0,18.6201,18.6201,18.5801,18.6001,282000.0
2010-01-12 13:15:00,27.88,27.89,27.8,27.81,277800.0,18.6001,18.6068,18.5468,18.5534,277800.0
2010-01-12 13:20:00,27.82,27.82,27.77,27.79,476200.0,18.5601,18.5601,18.5267,18.5401,476200.0
2010-01-12 13:25:00,27.78,27.81,27.76,27.8,504000.0,18.5334,18.5534,18.5201,18.5468,504000.0
2010-01-12 13:30:00,27.8,27.89,27.8,27.87,302000.0,18.5468,18.6068,18.5468,18.5935,302000.0
2010-01-12 13:35:00,27.88,27.97,27.88,27.94,407000.0,18.6001,18.6602,18.6001,18.6402,407000.0
2010-01-12 13:40:00,27.94,27.95,27.91,27.92,251800.0,18.6402,18.6468,18.6201,18.6268,251800.0
2010-01-12 13:45:00,27.92,28.04,27.91,28.03,361300.0,18.6268,18.7069,18.6201,18.7002,361300.0
2010-01-12 13:50:00,28.03,28.07,27.99,28.04,327700.0,18.7002,18.7269,18.6735,18.7069,327700.0
2010-01-12 13:55:00,28.04,28.12,28.04,28.1,369300.0,18.7069,18.7602,18.7069,18.7469,369300.0
2010-01-12 14:00:00,28.11,28.11,28.04,28.08,370100.0,18.7536,18.7536,18.7069,18.7336,370100.0
2010-01-12 14:05:00,28.09,28.09,28.05,28.08,293100.0,18.7402,18.7402,18.7135,18.7336,293100.0
2010-01-12 14:10:00,28.07,28.09,28.01,28.01,451800.0,18.7269,18.7402,18.6869,18.6869,451800.0
2010-01-12 14:15:00,28.02,28.02,27.96,28.0,308400.0,18.6935,18.6935,18.6535,18.6802,308400.0
2010-01-12 14:20:00,28.0,28.0,27.93,27.94,221800.0,18.6802,18.6802,18.6335,18.6402,221800.0
2010-01-12 14:25:00,27.94,28.02,27.93,28.01,199700.0,18.6402,18.6935,18.6335,18.6869,199700.0
2010-01-12 14:30:00,28.01,28.02,28.0,28.0,205300.0,18.6869,18.6935,18.6802,18.6802,205300.0
2010-01-12 14:35:00,28.01,28.01,27.93,27.94,244800.0,18.6869,18.6869,18.6335,18.6402,244800.0
2010-01-12 14:40:00,27.93,27.95,27.9,27.9,363600.0,18.6335,18.6468,18.6135,18.6135,363600.0
2010-01-12 14:45:00,27.9,27.95,27.89,27.91,289000.0,18.6135,18.6468,18.6068,18.6201,289000.0
2010-01-12 14:50:00,27.91,27.99,27.9,27.98,399700.0,18.6201,18.6735,18.6135,18.6668,399700.0
2010-01-12 14:55:00,27.98,28.06,27.97,28.01,307500.0,18.6668,18.7202,18.6602,18.6869,307500.0
2010-01-12 15:00:00,28.01,28.02,27.99,28.0,291800.0,18.6869,18.6935,18.6735,18.6802,291800.0
2010-01-12 15:05:00,27.99,28.02,27.98,28.01,314400.0,18.6735,18.6935,18.6668,18.6869,314400.0
2010-01-12 15:10:00,28.01,28.04,28.01,28.02,202300.0,18.6869,18.7069,18.6869,18.6935,202300.0
2010-01-12 15:15:00,28.03,28.06,28.0,28.06,380900.0,18.7002,18.7202,18.6802,18.7202,380900.0
2010-01-12 15:20:00,28.06,28.07,28.02,28.03,270500.0,18.7202,18.7269,18.6935,18.7002,270500.0
2010-01-12 15:25:00,28.02,28.1,28.02,28.09,344900.0,18.6935,18.7469,18.6935,18.7402,344900.0
2010-01-12 15:30:00,28.08,28.1,27.94,27.94,1141400.0,18.7336,18.7469,18.6402,18.6402,1141400.0
2010-01-12 15:35:00,27.94,27.97,27.82,27.82,924300.0,18.6402,18.6602,18.5601,18.5601,924300.0
2010-01-12 15:40:00,27.83,27.91,27.83,27.9,653400.0,18.5668,18.6201,18.5668,18.6135,653400.0
2010-01-12 15:45:00,27.89,27.98,27.89,27.97,562500.0,18.6068,18.6668,18.6068,18.6602,562500.0
2010-01-12 15:50:00,27.96,28.01,27.95,28.0,956800.0,18.6535,18.6869,18.6468,18.6802,956800.0
2010-01-12 15:55:00,28.0,28.12,28.0,28.08,1999600.0,18.6802,18.7602,18.6802,18.7336,1999600.0
2010-01-13 09:30:00,27.99,28.08,27.97,28.01,842900.0,18.6735,18.7336,18.6602,18.6869,842900.0
2010-01-13 09:35:00,28.02,28.02,27.81,27.9,757500.0,18.6935,18.6935,18.5534,18.6135,757500.0
2010-01-13 09:40:00,27.9,27.97,27.89,27.9,307100.0,18.6135,18.6602,18.6068,18.6135,307100.0
2010-01-13 09:45:00,27.91,27.98,27.88,27.9,354200.0,18.6201,18.6668,18.6001,18.6135,354200.0
2010-01-13 09:50:00,27.9,27.98,27.9,27.94,318000.0,18.6135,18.6668,18.6135,18.6402,318000.0
2010-01-13 09:55:00,27.94,27.97,27.84,27.85,303400.0,18.6402,18.6602,18.5734,18.5801,303400.0
2010-01-13 10:00:00,27.84,27.94,27.8,27.93,468400.0,18.5734,18.6402,18.5468,18.6335,468400.0
2010-01-13 10:05:00,27.92,28.0,27.87,28.0,359000.0,18.6268,18.6802,18.5935,18.6802,359000.0
2010-01-13 10:10:00,28.0,28.0,27.9,27.98,630500.0,18.6802,18.6802,18.6135,18.6668,630500.0
2010-01-13 10:15:00,27.97,28.01,27.92,28.0,428800.0,18.6602,18.6869,18.6268,18.6802,428800.0
2010-01-13 10:20:00,28.01,28.03,27.85,27.94,459000.0,18.6869,18.7002,18.5801,18.6402,459000.0
2010-01-13 10:25:00,27.93,28.02,27.91,28.01,622200.0,18.6335,18.6935,18.6201,18.6869,622200.0
2010-01-13 10:30:00,28.0,28.12,27.98,28.12,586500.0,18.6802,18.7602,18.6668,18.7602,586500.0
2010-01-13 10:35:00,28.12,28.16,28.06,28.07,624700.0,18.7602,18.7869,18.7202,18.7269,624700.0
2010-01-13 10:40:00,28.07,28.1,28.01,28.09,194500.0,18.7269,18.7469,18.6869,18.7402,194500.0
2010-01-13 10:45:00,28.09,28.17,28.09,28.15,341300.0,18.7402,18.7936,18.7402,18.7803,341300.0
2010-01-13 10:50:00,28.15,28.18,28.12,28.18,249500.0,18.7803,18.8003,18.7602,18.8003,249500.0
2010-01-13 10:55:00,28.19,28.32,28.15,28.32,511700.0,18.8069,18.8937,18.7803,18.8937,511700.0
2010-01-13 11:00:00,28.32,28.4,28.3,28.38,558700.0,18.8937,18.947,18.8803,18.9337,558700.0
2010-01-13 11:05:00,28.38,28.46,28.37,28.46,511700.0,18.9337,18.9871,18.927,18.9871,511700.0
2010-01-13 11:10:00,28.45,28.5,28.36,28.38,581300.0,18.9804,19.0138,18.9204,18.9337,581300.0
2010-01-13 11:15:00,28.37,28.39,28.31,28.35,375900.0,18.927,18.9404,18.887,18.9137,375900.0
2010-01-13 11:20:00,28.35,28.51,28.35,28.5,542800.0,18.9137,19.0204,18.9137,19.0138,542800.0
2010-01-13 11:25:00,28.5,28.62,28.49,28.62,801400.0,19.0138,19.0938,19.0071,19.0938,801400.0
2010-01-13 11:30:00,28.62,28.66,28.61,28.65,563900.0,19.0938,19.1205,19.0871,19.1138,563900.0
2010-01-13 11:35:00,28.66,28.66,28.63,28.65,410400.0,19.1205,19.1205,19.1005,19.1138,410400.0
2010-01-13 11:40:00,28.66,28.66,28.57,28.59,460400.0,19.1205,19.1205,19.0605,19.0738,460400.0
2010-01-13 11:45:00,28.58,28.6,28.54,28.6,334500.0,19.0671,19.0805,19.0404,19.0805,334500.0
2010-01-13 11:50:00,28.59,28.65,28.57,28.61,295600.0,19.0738,19.1138,19.0605,19.0871,295600.0
2010-01-13 11:55:00,28.61,28.63,28.61,28.61,337100.0,19.0871,19.1005,19.0871,19.0871,337100.0
2010-01-13 12:00:00,28.61,28.76,28.61,28.7,625800.0,19.0871,19.1872,19.0871,19.1472,625800.0
2010-01-13 12:05:00,28.69,28.74,28.66,28.71,342600.0,19.1405,19.1739,19.1205,19.1539,342600.0
2010-01-13 12:10:00,28.71,28.73,28.62,28.64,282200.0,19.1539,19.1672,19.0938,19.1072,282200.0
2010-01-13 12:15:00,28.64,28.69,28.63,28.68,297900.0,19.1072,19.1405,19.1005,19.1338,297900.0
2010-01-13 12:20:00,28.68,28.68,28.61,28.64,285900.0,19.1338,19.1338,19.0871,19.1072,285900.0
2010-01-13 12:25:00,28.64,28.68,28.62,28.63,261100.0,19.1072,19.1338,19.0938,19.1005,261100.0
2010-01-13 12:30:00,28.62,28.67,28.59,28.67,285800.0,19.0938,19.1272,19.0738,19.1272,285800.0
2010-01-13 12:35:00,28.68,28.74,28.67,28.69,296900.0,19.1338,19.1739,19.1272,19.1405,296900.0
2010-01-13 12:40:00,28.7,28.71,28.64,28.64,206800.0,19.1472,19.1539,19.1072,19.1072,206800.0
2010-01-13 12:45:00,28.64,28.68,28.6,28.66,211100.0,19.1072,19.1338,19.0805,19.1205,211100.0
2010-01-13 12:50:00,28.66,28.71,28.65,28.69,201300.0,19.1205,19.1539,19.1138,19.1405,201300.0
2010-01-13 12:55:00,28.7,28.71,28.64,28.66,130700.0,19.1472,19.1539,19.1072,19.1205,130700.0
2010-01-13 13:00:00,28.67,28.69,28.57,28.61,367700.0,19.1272,19.1405,19.0605,19.0871,367700.0
2010-01-13 13:05:00,28.61,28.66,28.58,28.66,245400.0,19.0871,19.1205,19.0671,19.1205,245400.0
2010-01-13 13:10:00,28.65,28.66,28.61,28.65,170600.0,19.1138,19.1205,19.0871,19.1138,170600.0
2010-01-13 13:15:00,28.65,28.67,28.6,28.64,132300.0,19.1138,19.1272,19.0805,19.1072,132300.0
2010-01-13 13:20:00,28.63,28.63,28.51,28.55,457400.0,19.1005,19.1005,19.0204,19.0471,457400.0
2010-01-13 13:25:00,28.55,28.55,28.44,28.48,619000.0,19.0471,19.0471,18.9737,19.0004,619000.0
2010-01-13 13:30:00,28.48,28.51,28.46,28.5,571200.0,19.0004,19.0204,18.9871,19.0138,571200.0
2010-01-13 13:35:00,28.49,28.56,28.49,28.54,382800.0,19.0071,19.0538,19.0071,19.0404,382800.0
2010-01-13 13:40:00,28.53,28.58,28.52,28.58,286200.0,19.0338,19.0671,19.0271,19.0671,286200.0
2010-01-13 13:45:00,28.58,28.6,28.56,28.56,307300.0,19.0671,19.0805,19.0538,19.0538,307300.0
2010-01-13 13:50:00,28.56,28.56,28.46,28.48,427200.0,19.0538,19.0538,18.9871,19.0004,427200.0
2010-01-13 13:55:00,28.49,28.49,28.42,28.46,179700.0,19.0071,19.0071,18.9604,18.9871,179700.0
2010-01-13 14:00:00,28.45,28.57,28.44,28.49,445800.0,18.9804,19.0605,18.9737,19.0071,445800.0
2010-01-13 14:05:00,28.49,28.49,28.44,28.46,153600.0,19.0071,19.0071,18.9737,18.9871,153600.0
2010-01-13 14:10:00,28.46,28.5,28.43,28.45,183100.0,18.9871,19.0138,18.9671,18.9804,183100.0
2010-01-13 14:15:00,28.44,28.48,28.44,28.45,119400.0,18.9737,19.0004,18.9737,18.9804,119400.0
2010-01-13 14:20:00,28.45,28.48,28.43,28.47,239800.0,18.9804,19.0004,18.9671,18.9937,239800.0
2010-01-13 14:25:00,28.47,28.52,28.46,28.5,279900.0,18.9937,19.0271,18.9871,19.0138,279900.0
2010-01-13 14:30:00,28.5,28.54,28.47,28.5,397900.0,19.0138,19.0404,18.9937,19.0138,397900.0
2010-01-13 14:35:00,28.5,28.54,28.48,28.48,164300.0,19.0138,19.0404,19.0004,19.0004,164300.0
2010-01-13 14:40:00,28.49,28.49,28.44,28.45,233300.0,19.0071,19.0071,18.9737,18.9804,233300.0
2010-01-13 14:45:00,28.46,28.55,28.44,28.55,244500.0,18.9871,19.0471,18.9737,19.0471,244500.0
2010-01-13 14:50:00,28.55,28.61,28.53,28.59,537500.0,19.0471,19.0871,19.0338,19.0738,537500.0
2010-01-13 14:55:00,28.59,28.68,28.59,28.66,319700.0,19.0738,19.1338,19.0738,19.1205,319700.0
2010-01-13 15:00:00,28.67,28.67,28.56,28.57,256200.0,19.1272,19.1272,19.0538,19.0605,256200.0
2010-01-13 15:05:00,28.57,28.6,28.56,28.57,388100.0,19.0605,19.0805,19.0538,19.0605,388100.0
2010-01-13 15:10:00,28.58,28.61,28.57,28.59,234700.0,19.0671,19.0871,19.0605,19.0738,234700.0
2010-01-13 15:15:00,28.59,28.66,28.59,28.64,279700.0,19.0738,19.1205,19.0738,19.1072,279700.0
2010-01-13 15:20:00,28.65,28.65,28.6,28.64,255000.0,19.1138,19.1138,19.0805,19.1072,255000.0
2010-01-13 15:25:00,28.64,28.7,28.63,28.68,459900.0,19.1072,19.1472,19.1005,19.1338,459900.0
2010-01-13 15:30:00,28.68,28.7,28.61,28.66,810800.0,19.1338,19.1472,19.0871,19.1205,810800.0
2010-01-13 15:35:00,28.66,28.71,28.64,28.71,805800.0,19.1205,19.1539,19.1072,19.1539,805800.0
2010-01-13 15:40:00,28.71,28.72,28.6,28.65,681500.0,19.1539,19.1605,19.0805,19.1138,681500.0
2010-01-13 15:45:00,28.65,28.71,28.64,28.69,737300.0,19.1138,19.1539,19.1072,19.1405,737300.0
2010-01-13 15:50:00,28.7,28.7,28.6,28.6,1081600.0,19.1472,19.1472,19.0805,19.0805,1081600.0
2010-01-13 15:55:00,28.61,28.65,28.54,28.59,2563300.0,19.0871,19.1138,19.0404,19.0738,2563300.0
2010-01-14 09:30:00,28.5,28.71,28.5,28.54,476200.0,19.0138,19.1539,19.0138,19.0404,476200.0
2010-01-14 09:35:00,28.54,28.7,28.5,28.65,474800.0,19.0404,19.1472,19.0138,19.1138,474800.0
2010-01-14 09:40:00,28.65,28.92,28.65,28.92,952900.0,19.1138,19.294,19.1138,19.294,952900.0
2010-01-14 09:45:00,28.91,28.98,28.86,28.97,768800.0,19.2873,19.334,19.2539,19.3273,768800.0
2010-01-14 09:50:00,28.96,28.98,28.81,28.82,725700.0,19.3207,19.334,19.2206,19.2273,725700.0
2010-01-14 09:55:00,28.82,28.89,28.81,28.86,671400.0,19.2273,19.274,19.2206,19.2539,671400.0
2010-01-14 10:00:00,28.85,28.87,28.79,28.84,424500.0,19.2473,19.2606,19.2072,19.2406,424500.0
2010-01-14 10:05:00,28.84,28.95,28.83,28.91,498900.0,19.2406,19.314,19.2339,19.2873,498900.0
2010-01-14 10:10:00,28.91,29.21,28.91,29.16,1431800.0,19.2873,19.4874,19.2873,19.4541,1431800.0
2010-01-14 10:15:00,29.16,29.16,29.02,29.03,499500.0,19.4541,19.4541,19.3607,19.3674,499500.0
2010-01-14 10:20:00,29.03,29.06,29.0,29.01,371000.0,19.3674,19.3874,19.3473,19.354,371000.0
2010-01-14 10:25:00,29.01,29.05,28.98,29.05,449500.0,19.354,19.3807,19.334,19.3807,449500.0
2010-01-14 10:30:00,29.05,29.07,29.03,29.05,286400.0,19.3807,19.394,19.3674,19.3807,286400.0
2010-01-14 10:35:00,29.06,29.12,29.05,29.11,380400.0,19.3874,19.4274,19.3807,19.4207,380400.0
2010-01-14 10:40:00,29.11,29.19,29.1,29.11,487200.0,19.4207,19.4741,19.4141,19.4207,487200.0
2010-01-14 10:45:00,29.1,29.1,28.95,28.96,624200.0,19.4141,19.4141,19.314,19.3207,624200.0
2010-01-14 10:50:00,28.96,28.98,28.88,28.97,359400.0,19.3207,19.334,19.2673,19.3273,359400.0
2010-01-14 10:55:00,28.97,28.97,28.85,28.92,471300.0,19.3273,19.3273,19.2473,19.294,471300.0
2010-01-14 11:00:00,28.92,28.92,28.82,28.83,363300.0,19.294,19.294,19.2273,19.2339,363300.0
2010-01-14 11:05:00,28.83,28.83,28.76,28.76,316500.0,19.2339,19.2339,19.1872,19.1872,316500.0
2010-01-14 11:10:00,28.77,28.79,28.66,28.77,640700.0,19.1939,19.2072,19.1205,19.1939,640700.0
2010-01-14 11:15:00,28.77,28.88,28.72,28.86,517200.0,19.1939,19.2673,19.1605,19.2539,517200.0
2010-01-14 11:20:00,28.87,28.89,28.82,28.82,412800.0,19.2606,19.274,19.2273,19.2273,412800.0
2010-01-14 11:25:00,28.83,28.86,28.8,28.81,260300.0,19.2339,19.2539,19.2139,19.2206,260300.0
2010-01-14 11:30:00,28.81,28.84,28.8,28.84,174800.0,19.2206,19.2406,19.2139,19.2406,174800.0
2010-01-14 11:35:00,28.85,28.9,28.84,28.88,312500.0,19.2473,19.2806,19.2406,19.2673,312500.0
2010-01-14 11:40:00,28.88,28.88,28.8,28.8,191700.0,19.2673,19.2673,19.2139,19.2139,191700.0
2010-01-14 11:45:00,28.81,28.84,28.74,28.81,303900.0,19.2206,19.2406,19.1739,19.2206,303900.0
2010-01-14 11:50:00,28.81,28.89,28.77,28.87,268200.0,19.2206,19.274,19.1939,19.2606,268200.0
2010-01-14 11:55:00,28.89,28.92,28.86,28.87,300000.0,19.274,19.294,19.2539,19.2606,300000.0
2010-01-14 12:00:00,28.88,28.91,28.81,28.88,203900.0,19.2673,19.2873,19.2206,19.2673,203900.0
2010-01-14 12:05:00,28.88,28.89,28.82,28.85,178300.0,19.2673,19.274,19.2273,19.2473,178300.0
2010-01-14 12:10:00,28.85,28.85,28.8,28.84,133700.0,19.2473,19.2473,19.2139,19.2406,133700.0
2010-01-14 12:15:00,28.83,28.86,28.82,28.82,117800.0,19.2339,19.2539,19.2273,19.2273,117800.0
2010-01-14 12:20:00,28.83,28.85,28.82,28.83,121000.0,19.2339,19.2473,19.2273,19.2339,121000.0
2010-01-14 12:25:00,28.83,28.87,28.81,28.86,164200.0,19.2339,19.2606,19.2206,19.2539,164200.0
2010-01-14 12:30:00,28.87,28.95,28.86,28.92,309700.0,19.2606,19.314,19.2539,19.294,309700.0
2010-01-14 12:35:00,28.91,28.97,28.91,28.97,262800.0,19.2873,19.3273,19.2873,19.3273,262800.0
2010-01-14 12:40:00,28.96,28.99,28.91,28.91,131800.0,19.3207,19.3407,19.2873,19.2873,131800.0
2010-01-14 12:45:00,28.92,28.96,28.88,28.9,244600.0,19.294,19.3207,19.2673,19.2806,244600.0
2010-01-14 12:50:00,28.89,28.95,28.88,28.9,228600.0,19.274,19.314,19.2673,19.2806,228600.0
2010-01-14 12:55:00,28.9,28.91,28.86,28.91,132900.0,19.2806,19.2873,19.2539,19.2873,132900.0
2010-01-14 13:00:00,28.91,28.93,28.89,28.9,119000.0,19.2873,19.3006,19.274,19.2806,119000.0
2010-01-14 13:05:00,28.91,28.92,28.89,28.92,322700.0,19.2873,19.294,19.274,19.294,322700.0
2010-01-14 13:10:00,28.92,28.94,28.89,28.89,151400.0,19.294,19.3073,19.274,19.274,151400.0
2010-01-14 13:15:00,28.89,28.9,28.86,28.89,114600.0,19.274,19.2806,19.2539,19.274,114600.0
2010-01-14 13:20:00,28.89,28.89,28.85,28.86,113900.0,19.274,19.274,19.2473,19.2539,113900.0
2010-01-14 13:25:00,28.86,28.92,28.85,28.91,169400.0,19.2539,19.294,19.2473,19.2873,169400.0
2010-01-14 13:30:00,28.91,28.99,28.89,28.96,183300.0,19.2873,19.3407,19.274,19.3207,183300.0
2010-01-14 13:35:00,28.97,29.0,28.95,28.95,164600.0,19.3273,19.3473,19.314,19.314,164600.0
2010-01-14 13:40:00,28.96,28.96,28.89,28.95,171700.0,19.3207,19.3207,19.274,19.314,171700.0
2010-01-14 13:45:00,28.95,29.0,28.93,28.93,148700.0,19.314,19.3473,19.3006,19.3006,148700.0
2010-01-14 13:50:00,28.93,28.97,28.93,28.94,82400.0,19.3006,19.3273,19.3006,19.3073,82400.0
2010-01-14 13:55:00,28.95,28.97,28.88,28.95,207200.0,19.314,19.3273,19.2673,19.314,207200.0
2010-01-14 14:00:00,28.95,28.97,28.93,28.94,154800.0,19.314,19.3273,19.3006,19.3073,154800.0
2010-01-14 14:05:00,28.94,28.95,28.9,28.93,299800.0,19.3073,19.314,19.2806,19.3006,299800.0
2010-01-14 14:10:00,28.93,28.95,28.9,28.9,256800.0,19.3006,19.314,19.2806,19.2806,256800.0
2010-01-14 14:15:00,28.91,28.91,28.89,28.91,62500.0,19.2873,19.2873,19.274,19.2873,62500.0
2010-01-14 14:20:00,28.91,28.95,28.9,28.94,251100.0,19.2873,19.314,19.2806,19.3073,251100.0
2010-01-14 14:25:00,28.94,28.96,28.92,28.95,577400.0,19.3073,19.3207,19.294,19.314,577400.0
2010-01-14 14:30:00,28.95,29.0,28.94,28.99,304600.0,19.314,19.3473,19.3073,19.3407,304600.0
2010-01-14 14:35:00,28.99,29.04,28.99,29.01,332800.0,19.3407,19.374,19.3407,19.354,332800.0
2010-01-14 14:40:00,29.01,29.06,29.01,29.05,281100.0,19.354,19.3874,19.354,19.3807,281100.0
2010-01-14 14:45:00,29.04,29.08,29.02,29.04,279900.0,19.374,19.4007,19.3607,19.374,279900.0
2010-01-14 14:50:00,29.03,29.05,29.0,29.05,353500.0,19.3674,19.3807,19.3473,19.3807,353500.0
2010-01-14 14:55:00,29.04,29.07,29.0,29.01,235400.0,19.374,19.394,19.3473,19.354,235400.0
2010-01-14 15:00:00,29.01,29.12,29.0,29.1,438300.0,19.354,19.4274,19.3473,19.4141,438300.0
2010-01-14 15:05:00,29.1,29.12,29.02,29.07,805300.0,19.4141,19.4274,19.3607,19.394,805300.0
2010-01-14 15:10:00,29.08,29.12,29.05,29.12,442100.0,19.4007,19.4274,19.3807,19.4274,442100.0
2010-01-14 15:15:00,29.12,29.15,29.1,29.12,562000.0,19.4274,19.4474,19.4141,19.4274,562000.0
2010-01-14 15:20:00,29.12,29.14,29.09,29.13,377500.0,19.4274,19.4407,19.4074,19.4341,377500.0
2010-01-14 15:25:00,29.13,29.13,28.99,29.03,571300.0,19.4341,19.4341,19.3407,19.3674,571300.0
2010-01-14 15:30:00,29.03,29.11,29.02,29.07,471600.0,19.3674,19.4207,19.3607,19.394,471600.0
2010-01-14 15:35:00,29.06,29.09,29.01,29.06,687100.0,19.3874,19.4074,19.354,19.3874,687100.0
2010-01-14 15:40:00,29.06,29.09,28.99,28.99,565800.0,19.3874,19.4074,19.3407,19.3407,565800.0
2010-01-14 15:45:00,28.99,29.07,28.99,29.03,548400.0,19.3407,19.394,19.3407,19.3674,548400.0
2010-01-14 15:50:00,29.03,29.04,28.97,28.98,723300.0,19.3674,19.374,19.3273,19.334,723300.0
2010-01-14 15:55:00,28.97,29.01,28.95,28.99,1124300.0,19.3273,19.354,19.314,19.3407,1124300.0
2010-01-15 09:30:00,28.78,28.83,28.6,28.68,5983800.0,19.2006,19.2339,19.0805,19.1338,5983800.0
2010-01-15 09:35:00,28.68,28.68,28.54,28.6,757500.0,19.1338,19.1338,19.0404,19.0805,757500.0
2010-01-15 09:40:00,28.61,28.84,28.57,28.82,983300.0,19.0871,19.2406,19.0605,19.2273,983300.0
2010-01-15 09:45:00,28.82,28.9,28.66,28.67,973100.0,19.2273,19.2806,19.1205,19.1272,973100.0
2010-01-15 09:50:00,28.67,28.7,28.54,28.58,708600.0,19.1272,19.1472,19.0404,19.0671,708600.0
2010-01-15 09:55:00,28.59,28.62,28.39,28.42,794900.0,19.0738,19.0938,18.9404,18.9604,794900.0
2010-01-15 10:00:00,28.42,28.42,28.28,28.37,1025800.0,18.9604,18.9604,18.867,18.927,1025800.0
2010-01-15 10:05:00,28.37,28.43,28.25,28.32,721200.0,18.927,18.9671,18.847,18.8937,721200.0
2010-01-15 10:10:00,28.32,28.37,28.31,28.33,485300.0,18.8937,18.927,18.887,18.9003,485300.0
2010-01-15 10:15:00,28.33,28.46,28.23,28.42,762300.0,18.9003,18.9871,18.8336,18.9604,762300.0
2010-01-15 10:20:00,28.41,28.42,28.28,28.35,668100.0,18.9537,18.9604,18.867,18.9137,668100.0
2010-01-15 10:25:00,28.35,28.44,28.35,28.4,511000.0,18.9137,18.9737,18.9137,18.947,511000.0
2010-01-15 10:30:00,28.4,28.43,28.34,28.38,484000.0,18.947,18.9671,18.907,18.9337,484000.0
2010-01-15 10:35:00,28.39,28.39,28.33,28.35,310900.0,18.9404,18.9404,18.9003,18.9137,310900.0
2010-01-15 10:40:00,28.35,28.36,28.3,28.32,578700.0,18.9137,18.9204,18.8803,18.8937,578700.0
2010-01-15 10:45:00,28.33,28.34,28.25,28.3,328600.0,18.9003,18.907,18.847,18.8803,328600.0
2010-01-15 10:50:00,28.3,28.32,28.17,28.21,736700.0,18.8803,18.8937,18.7936,18.8203,736700.0
2010-01-15 10:55:00,28.22,28.23,28.15,28.2,593900.0,18.827,18.8336,18.7803,18.8136,593900.0
2010-01-15 11:00:00,28.2,28.24,28.15,28.24,375500.0,18.8136,18.8403,18.7803,18.8403,375500.0
2010-01-15 11:05:00,28.24,28.27,28.21,28.25,467700.0,18.8403,18.8603,18.8203,18.847,467700.0
2010-01-15 11:10:00,28.25,28.28,28.24,28.25,429300.0,18.847,18.867,18.8403,18.847,429300.0
2010-01-15 11:15:00,28.24,28.25,28.16,28.25,378800.0,18.8403,18.847,18.7869,18.847,378800.0
2010-01-15 11:20:00,28.25,28.25,28.18,28.18,420900.0,18.847,18.847,18.8003,18.8003,420900.0
2010-01-15 11:25:00,28.18,28.21,28.15,28.16,326600.0,18.8003,18.8203,18.7803,18.7869,326600.0
2010-01-15 11:30:00,28.16,28.24,28.16,28.23,480300.0,18.7869,18.8403,18.7869,18.8336,480300.0
2010-01-15 11:35:00,28.24,28.25,28.19,28.2,314000.0,18.8403,18.847,18.8069,18.8136,314000.0
2010-01-15 11:40:00,28.21,28.21,28.15,28.16,399200.0,18.8203,18.8203,18.7803,18.7869,399200.0
2010-01-15 11:45:00,28.16,28.18,28.12,28.17,324000.0,18.7869,18.8003,18.7602,18.7936,324000.0
2010-01-15 11:50:00,28.17,28.18,28.12,28.14,239100.0,18.7936,18.8003,18.7602,18.7736,239100.0
2010-01-15 11:55:00,28.14,28.15,28.12,28.13,282900.0,18.7736,18.7803,18.7602,18.7669,282900.0
2010-01-15 12:00:00,28.12,28.2,28.12,28.19,238900.0,18.7602,18.8136,18.7602,18.8069,238900.0
2010-01-15 12:05:00,28.18,28.2,28.14,28.2,275900.0,18.8003,18.8136,18.7736,18.8136,275900.0
2010-01-15 12:10:00,28.2,28.22,28.16,28.17,276900.0,18.8136,18.827,18.7869,18.7936,276900.0
2010-01-15 12:15:00,28.17,28.22,28.15,28.21,222200.0,18.7936,18.827,18.7803,18.8203,222200.0
2010-01-15 12:20:00,28.21,28.21,28.16,28.18,171700.0,18.8203,18.8203,18.7869,18.8003,171700.0
2010-01-15 12:25:00,28.18,28.2,28.11,28.11,322200.0,18.8003,18.8136,18.7536,18.7536,322200.0
2010-01-15 12:30:00,28.11,28.14,28.1,28.14,287900.0,18.7536,18.7736,18.7469,18.7736,287900.0
2010-01-15 12:35:00,28.14,28.14,28.1,28.13,279000.0,18.7736,18.7736,18.7469,18.7669,279000.0
2010-01-15 12:40:00,28.13,28.14,28.09,28.1,330500.0,18.7669,18.7736,18.7402,18.7469,330500.0
2010-01-15 12:45:00,28.1,28.1,28.03,28.03,532400.0,18.7469,18.7469,18.7002,18.7002,532400.0
2010-01-15 12:50:00,28.03,28.04,28.0,28.03,538100.0,18.7002,18.7069,18.6802,18.7002,538100.0
2010-01-15 12:55:00,28.02,28.05,28.0,28.04,280500.0,18.6935,18.7135,18.6802,18.7069,280500.0
2010-01-15 13:00:00,28.05,28.09,28.0,28.01,493300.0,18.7135,18.7402,18.6802,18.6869,493300.0
2010-01-15 13:05:00,28.01,28.07,28.01,28.04,186900.0,18.6869,18.7269,18.6869,18.7069,186900.0
2010-01-15 13:10:00,28.04,28.06,28.02,28.04,140500.0,18.7069,18.7202,18.6935,18.7069,140500.0
2010-01-15 13:15:00,28.04,28.08,28.03,28.07,212900.0,18.7069,18.7336,18.7002,18.7269,212900.0
2010-01-15 13:20:00,28.08,28.12,28.06,28.07,399800.0,18.7336,18.7602,18.7202,18.7269,399800.0
2010-01-15 13:25:00,28.06,28.1,28.06,28.07,199700.0,18.7202,18.7469,18.7202,18.7269,199700.0
2010-01-15 13:30:00,28.07,28.08,28.02,28.05,408400.0,18.7269,18.7336,18.6935,18.7135,408400.0
2010-01-15 13:35:00,28.04,28.06,28.0,28.01,505400.0,18.7069,18.7202,18.6802,18.6869,505400.0
2010-01-15 13:40:00,28.01,28.04,28.01,28.03,288600.0,18.6869,18.7069,18.6869,18.7002,288600.0
2010-01-15 13:45:00,28.03,28.05,28.01,28.05,349400.0,18.7002,18.7135,18.6869,18.7135,349400.0
2010-01-15 13:50:00,28.05,28.06,28.02,28.02,248800.0,18.7135,18.7202,18.6935,18.6935,248800.0
2010-01-15 13:55:00,28.03,28.04,28.01,28.02,207000.0,18.7002,18.7069,18.6869,18.6935,207000.0
2010-01-15 14:00:00,28.02,28.04,28.0,28.04,573000.0,18.6935,18.7069,18.6802,18.7069,573000.0
2010-01-15 14:05:00,28.04,28.05,28.02,28.04,202000.0,18.7069,18.7135,18.6935,18.7069,202000.0
2010-01-15 14:10:00,28.04,28.07,28.02,28.03,414500.0,18.7069,18.7269,18.6935,18.7002,414500.0
2010-01-15 14:15:00,28.03,28.07,28.02,28.05,552100.0,18.7002,18.7269,18.6935,18.7135,552100.0
2010-01-15 14:20:00,28.04,28.07,28.04,28.05,228700.0,18.7069,18.7269,18.7069,18.7135,228700.0
2010-01-15 14:25:00,28.05,28.05,28.0,28.01,545400.0,18.7135,18.7135,18.6802,18.6869,545400.0
2010-01-15 14:30:00,28.01,28.02,27.97,28.0,830600.0,18.6869,18.6935,18.6602,18.6802,830600.0
2010-01-15 14:35:00,27.99,28.0,27.97,27.97,392800.0,18.6735,18.6802,18.6602,18.6602,392800.0
2010-01-15 14:40:00,27.97,27.98,27.9,27.94,815100.0,18.6602,18.6668,18.6135,18.6402,815100.0
2010-01-15 14:45:00,27.94,27.97,27.92,27.92,253400.0,18.6402,18.6602,18.6268,18.6268,253400.0
2010-01-15 14:50:00,27.92,27.95,27.88,27.95,492600.0,18.6268,18.6468,18.6001,18.6468,492600.0
2010-01-15 14:55:00,27.96,27.96,27.88,27.92,270500.0,18.6535,18.6535,18.6001,18.6268,270500.0
2010-01-15 15:00:00,27.92,27.97,27.91,27.96,339400.0,18.6268,18.6602,18.6201,18.6535,339400.0
2010-01-15 15:05:00,27.95,27.97,27.93,27.95,443800.0,18.6468,18.6602,18.6335,18.6468,443800.0
2010-01-15 15:10:00,27.95,28.0,27.91,27.97,678100.0,18.6468,18.6802,18.6201,18.6602,678100.0
2010-01-15 15:15:00,27.97,27.97,27.92,27.94,353200.0,18.6602,18.6602,18.6268,18.6402,353200.0
2010-01-15 15:20:00,27.93,28.0,27.92,28.0,583400.0,18.6335,18.6802,18.6268,18.6802,583400.0
2010-01-15 15:25:00,28.0,28.07,27.98,28.06,418400.0,18.6802,18.7269,18.6668,18.7202,418400.0
2010-01-15 15:30:00,28.06,28.14,28.04,28.13,725700.0,18.7202,18.7736,18.7069,18.7669,725700.0
2010-01-15 15:35:00,28.13,28.17,28.11,28.12,536300.0,18.7669,18.7936,18.7536,18.7602,536300.0
2010-01-15 15:40:00,28.12,28.12,28.04,28.04,755400.0,18.7602,18.7602,18.7069,18.7069,755400.0
2010-01-15 15:45:00,28.04,28.08,28.04,28.05,832600.0,18.7069,18.7336,18.7069,18.7135,832600.0
2010-01-15 15:50:00,28.05,28.07,28.04,28.06,593500.0,18.7135,18.7269,18.7069,18.7202,593500.0
2010-01-15 15:55:00,28.06,28.12,28.04,28.08,2416800.0,18.7202,18.7602,18.7069,18.7336,2416800.0
2010-01-19 09:30:00,27.93,27.97,27.73,27.8,981500.0,18.6335,18.6602,18.5001,18.5468,981500.0
2010-01-19 09:35:00,27.8,27.81,27.61,27.7,1213400.0,18.5468,18.5534,18.42,18.48,1213400.0
2010-01-19 09:40:00,27.69,27.84,27.65,27.8,1021600.0,18.4734,18.5734,18.4467,18.5468,1021600.0
2010-01-19 09:45:00,27.8,27.99,27.77,27.9,1147100.0,18.5468,18.6735,18.5267,18.6135,1147100.0
2010-01-19 09:50:00,27.91,28.05,27.79,27.96,1456500.0,18.6201,18.7135,18.5401,18.6535,1456500.0
2010-01-19 09:55:00,27.96,27.99,27.84,27.84,370100.0,18.6535,18.6735,18.5734,18.5734,370100.0
2010-01-19 10:00:00,27.85,27.91,27.82,27.85,808800.0,18.5801,18.6201,18.5601,18.5801,808800.0
2010-01-19 10:05:00,27.87,28.0,27.84,27.98,1143100.0,18.5935,18.6802,18.5734,18.6668,1143100.0
2010-01-19 10:10:00,27.99,28.01,27.95,27.98,552000.0,18.6735,18.6869,18.6468,18.6668,552000.0
2010-01-19 10:15:00,27.99,28.05,27.94,28.04,1190000.0,18.6735,18.7135,18.6402,18.7069,1190000.0
2010-01-19 10:20:00,28.05,28.12,28.04,28.09,839800.0,18.7135,18.7602,18.7069,18.7402,839800.0
2010-01-19 10:25:00,28.09,28.24,28.06,28.22,652700.0,18.7402,18.8403,18.7202,18.827,652700.0
2010-01-19 10:30:00,28.2,28.25,28.17,28.17,453500.0,18.8136,18.847,18.7936,18.7936,453500.0
2010-01-19 10:35:00,28.18,28.2,28.12,28.13,217200.0,18.8003,18.8136,18.7602,18.7669,217200.0
2010-01-19 10:40:00,28.14,28.2,28.13,28.17,315700.0,18.7736,18.8136,18.7669,18.7936,315700.0
2010-01-19 10:45:00,28.18,28.34,28.17,28.33,323300.0,18.8003,18.907,18.7936,18.9003,323300.0
2010-01-19 10:50:00,28.33,28.33,28.25,28.26,299100.0,18.9003,18.9003,18.847,18.8536,299100.0
2010-01-19 10:55:00,28.26,28.3,28.21,28.28,503300.0,18.8536,18.8803,18.8203,18.867,503300.0
2010-01-19 11:00:00,28.28,28.28,28.23,28.23,389000.0,18.867,18.867,18.8336,18.8336,389000.0
2010-01-19 11:05:00,28.23,28.25,28.2,28.23,179500.0,18.8336,18.847,18.8136,18.8336,179500.0
2010-01-19 11:10:00,28.23,28.26,28.22,28.23,213200.0,18.8336,18.8536,18.827,18.8336,213200.0
2010-01-19 11:15:00,28.22,28.27,28.22,28.26,159500.0,18.827,18.8603,18.827,18.8536,159500.0
2010-01-19 11:20:00,28.26,28.27,28.18,28.21,357400.0,18.8536,18.8603,18.8003,18.8203,357400.0
2010-01-19 11:25:00,28.21,28.22,28.09,28.11,471400.0,18.8203,18.827,18.7402,18.7536,471400.0
2010-01-19 11:30:00,28.11,28.13,28.1,28.1,344400.0,18.7536,18.7669,18.7469,18.7469,344400.0
2010-01-19 11:35:00,28.11,28.19,28.1,28.16,331600.0,18.7536,18.8069,18.7469,18.7869,331600.0
2010-01-19 11:40:00,28.15,28.23,28.15,28.21,288200.0,18.7803,18.8336,18.7803,18.8203,288200.0
2010-01-19 11:45:00,28.21,28.26,28.2,28.24,300900.0,18.8203,18.8536,18.8136,18.8403,300900.0
2010-01-19 11:50:00,28.24,28.26,28.16,28.2,333600.0,18.8403,18.8536,18.7869,18.8136,333600.0
2010-01-19 11:55:00,28.2,28.24,28.19,28.19,146200.0,18.8136,18.8403,18.8069,18.8069,146200.0
2010-01-19 12:00:00,28.2,28.23,28.14,28.15,387700.0,18.8136,18.8336,18.7736,18.7803,387700.0
2010-01-19 12:05:00,28.15,28.17,28.13,28.13,240000.0,18.7803,18.7936,18.7669,18.7669,240000.0
2010-01-19 12:10:00,28.14,28.25,28.12,28.22,289500.0,18.7736,18.847,18.7602,18.827,289500.0
2010-01-19 12:15:00,28.22,28.28,28.2,28.28,333700.0,18.827,18.867,18.8136,18.867,333700.0
2010-01-19 12:20:00,28.28,28.42,28.27,28.42,567100.0,18.867,18.9604,18.8603,18.9604,567100.0
2010-01-19 12:25:00,28.41,28.46,28.4,28.45,531100.0,18.9537,18.9871,18.947,18.9804,531100.0
2010-01-19 12:30:00,28.45,28.47,28.4,28.4,202100.0,18.9804,18.9937,18.947,18.947,202100.0
2010-01-19 12:35:00,28.4,28.43,28.39,28.4,322400.0,18.947,18.9671,18.9404,18.947,322400.0
2010-01-19 12:40:00,28.4,28.42,28.37,28.37,173300.0,18.947,18.9604,18.927,18.927,173300.0
2010-01-19 12:45:00,28.37,28.38,28.31,28.32,247300.0,18.927,18.9337,18.887,18.8937,247300.0
2010-01-19 12:50:00,28.32,28.37,28.3,28.36,250600.0,18.8937,18.927,18.8803,18.9204,250600.0
2010-01-19 12:55:00,28.37,28.4,28.3,28.31,229700.0,18.927,18.947,18.8803,18.887,229700.0
2010-01-19 13:00:00,28.31,28.38,28.28,28.36,217600.0,18.887,18.9337,18.867,18.9204,217600.0
2010-01-19 13:05:00,28.36,28.38,28.32,28.32,145500.0,18.9204,18.9337,18.8937,18.8937,145500.0
2010-01-19 13:10:00,28.32,28.34,28.28,28.3,547100.0,18.8937,18.907,18.867,18.8803,547100.0
2010-01-19 13:15:00,28.3,28.35,28.3,28.34,178500.0,18.8803,18.9137,18.8803,18.907,178500.0
2010-01-19 13:20:00,28.34,28.37,28.29,28.32,246700.0,18.907,18.927,18.8737,18.8937,246700.0
2010-01-19 13:25:00,28.31,28.35,28.24,28.28,401600.0,18.887,18.9137,18.8403,18.867,401600.0
2010-01-19 13:30:00,28.29,28.29,28.26,28.28,114200.0,18.8737,18.8737,18.8536,18.867,114200.0
2010-01-19 13:35:00,28.28,28.29,28.25,28.27,121400.0,18.867,18.8737,18.847,18.8603,121400.0
2010-01-19 13:40:00,28.28,28.3,28.22,28.27,217000.0,18.867,18.8803,18.827,18.8603,217000.0
2010-01-19 13:45:00,28.27,28.32,28.27,28.3,141200.0,18.8603,18.8937,18.8603,18.8803,141200.0
2010-01-19 13:50:00,28.3,28.3,28.26,28.27,113900.0,18.8803,18.8803,18.8536,18.8603,113900.0
2010-01-19 13:55:00,28.27,28.3,28.24,28.25,252700.0,18.8603,18.8803,18.8403,18.847,252700.0
2010-01-19 14:00:00,28.26,28.27,28.25,28.25,136800.0,18.8536,18.8603,18.847,18.847,136800.0
2010-01-19 14:05:00,28.25,28.26,28.24,28.26,258800.0,18.847,18.8536,18.8403,18.8536,258800.0
2010-01-19 14:10:00,28.26,28.26,28.18,28.18,488100.0,18.8536,18.8536,18.8003,18.8003,488100.0
2010-01-19 14:15:00,28.18,28.19,28.15,28.19,346400.0,18.8003,18.8069,18.7803,18.8069,346400.0
2010-01-19 14:20:00,28.19,28.23,28.16,28.2,271000.0,18.8069,18.8336,18.7869,18.8136,271000.0
2010-01-19 14:25:00,28.2,28.23,28.2,28.21,204900.0,18.8136,18.8336,18.8136,18.8203,204900.0
2010-01-19 14:30:00,28.21,28.22,28.17,28.19,170100.0,18.8203,18.827,18.7936,18.8069,170100.0
2010-01-19 14:35:00,28.19,28.25,28.16,28.21,361500.0,18.8069,18.847,18.7869,18.8203,361500.0
2010-01-19 14:40:00,28.22,28.22,28.17,28.18,515200.0,18.827,18.827,18.7936,18.8003,515200.0
2010-01-19 14:45:00,28.17,28.18,28.15,28.16,300900.0,18.7936,18.8003,18.7803,18.7869,300900.0
2010-01-19 14:50:00,28.16,28.19,28.15,28.16,377200.0,18.7869,18.8069,18.7803,18.7869,377200.0
2010-01-19 14:55:00,28.17,28.19,28.16,28.16,493700.0,18.7936,18.8069,18.7869,18.7869,493700.0
2010-01-19 15:00:00,28.15,28.22,28.15,28.16,409700.0,18.7803,18.827,18.7803,18.7869,409700.0
2010-01-19 15:05:00,28.15,28.16,28.12,28.12,568700.0,18.7803,18.7869,18.7602,18.7602,568700.0
2010-01-19 15:10:00,28.12,28.19,28.12,28.19,567900.0,18.7602,18.8069,18.7602,18.8069,567900.0
2010-01-19 15:15:00,28.19,28.2,28.14,28.18,503100.0,18.8069,18.8136,18.7736,18.8003,503100.0
2010-01-19 15:20:00,28.19,28.3,28.18,28.29,769700.0,18.8069,18.8803,18.8003,18.8737,769700.0
2010-01-19 15:25:00,28.29,28.35,28.27,28.32,852200.0,18.8737,18.9137,18.8603,18.8937,852200.0
2010-01-19 15:30:00,28.3,28.32,28.28,28.32,408300.0,18.8803,18.8937,18.867,18.8937,408300.0
2010-01-19 15:35:00,28.32,28.32,28.25,28.25,589400.0,18.8937,18.8937,18.847,18.847,589400.0
2010-01-19 15:40:00,28.25,28.29,28.21,28.21,490600.0,18.847,18.8737,18.8203,18.8203,490600.0
2010-01-19 15:45:00,28.21,28.3,28.18,28.27,746400.0,18.8203,18.8803,18.8003,18.8603,746400.0
2010-01-19 15:50:00,28.28,28.33,28.25,28.26,1536000.0,18.867,18.9003,18.847,18.8536,1536000.0
2010-01-19 15:55:00,28.25,28.32,28.25,28.29,1550500.0,18.847,18.8937,18.847,18.8737,1550500.0
2010-01-20 09:30:00,28.02,28.46,27.97,28.46,2512000.0,18.6935,18.9871,18.6602,18.9871,2512000.0
2010-01-20 09:35:00,28.45,28.63,28.35,28.62,3122200.0,18.9804,19.1005,18.9137,19.0938,3122200.0
2010-01-20 09:40:00,28.63,28.65,28.37,28.4,2195400.0,19.1005,19.1138,18.927,18.947,2195400.0
2010-01-20 09:45:00,28.4,28.6,28.25,28.6,2367900.0,18.947,19.0805,18.847,19.0805,2367900.0
2010-01-20 09:50:00,28.6,28.62,28.36,28.43,1388800.0,19.0805,19.0938,18.9204,18.9671,1388800.0
2010-01-20 09:55:00,28.44,28.5,28.34,28.34,1164500.0,18.9737,19.0138,18.907,18.907,1164500.0
2010-01-20 10:00:00,28.34,28.35,28.17,28.26,1681600.0,18.907,18.9137,18.7936,18.8536,1681600.0
2010-01-20 10:05:00,28.27,28.28,28.14,28.19,1846400.0,18.8603,18.867,18.7736,18.8069,1846400.0
2010-01-20 10:10:00,28.19,28.21,28.12,28.16,1226800.0,18.8069,18.8203,18.7602,18.7869,1226800.0
2010-01-20 10:15:00,28.16,28.17,28.1,28.13,1555300.0,18.7869,18.7936,18.7469,18.7669,1555300.0
2010-01-20 10:20:00,28.13,28.21,28.05,28.19,1457700.0,18.7669,18.8203,18.7135,18.8069,1457700.0
2010-01-20 10:25:00,28.19,28.19,28.08,28.08,544400.0,18.8069,18.8069,18.7336,18.7336,544400.0
2010-01-20 10:30:00,28.09,28.09,27.93,28.0,2124800.0,18.7402,18.7402,18.6335,18.6802,2124800.0
2010-01-20 10:35:00,28.0,28.15,27.93,28.04,1199300.0,18.6802,18.7803,18.6335,18.7069,1199300.0
2010-01-20 10:40:00,28.04,28.09,28.02,28.09,697400.0,18.7069,18.7402,18.6935,18.7402,697400.0
2010-01-20 10:45:00,28.06,28.13,27.99,28.0,1092400.0,18.7202,18.7669,18.6735,18.6802,1092400.0
2010-01-20 10:50:00,28.0,28.01,27.87,27.89,973200.0,18.6802,18.6869,18.5935,18.6068,973200.0
2010-01-20 10:55:00,27.9,27.97,27.88,27.93,710600.0,18.6135,18.6602,18.6001,18.6335,710600.0
2010-01-20 11:00:00,27.92,27.95,27.85,27.85,692000.0,18.6268,18.6468,18.5801,18.5801,692000.0
2010-01-20 11:05:00,27.85,27.86,27.7,27.71,1747500.0,18.5801,18.5868,18.48,18.4867,1747500.0
2010-01-20 11:10:00,27.71,28.01,27.7,28.0,1338600.0,18.4867,18.6869,18.48,18.6802,1338600.0
2010-01-20 11:15:00,28.0,28.05,27.97,28.0,1172700.0,18.6802,18.7135,18.6602,18.6802,1172700.0
2010-01-20 11:20:00,28.0,28.01,27.96,27.98,561100.0,18.6802,18.6869,18.6535,18.6668,561100.0
2010-01-20 11:25:00,27.98,28.1,27.93,28.08,685900.0,18.6668,18.7469,18.6335,18.7336,685900.0
2010-01-20 11:30:00,28.1,28.14,28.02,28.14,511500.0,18.7469,18.7736,18.6935,18.7736,511500.0
2010-01-20 11:35:00,28.13,28.28,28.13,28.25,1540100.0,18.7669,18.867,18.7669,18.847,1540100.0
2010-01-20 11:40:00,28.25,28.35,28.21,28.23,1235900.0,18.847,18.9137,18.8203,18.8336,1235900.0
2010-01-20 11:45:00,28.24,28.25,28.17,28.19,504200.0,18.8403,18.847,18.7936,18.8069,504200.0
2010-01-20 11:50:00,28.18,28.25,28.14,28.15,1063300.0,18.8003,18.847,18.7736,18.7803,1063300.0
2010-01-20 11:55:00,28.15,28.24,28.1,28.22,717700.0,18.7803,18.8403,18.7469,18.827,717700.0
2010-01-20 12:00:00,28.21,28.25,28.05,28.1,632800.0,18.8203,18.847,18.7135,18.7469,632800.0
2010-01-20 12:05:00,28.1,28.1,28.03,28.05,570500.0,18.7469,18.7469,18.7002,18.7135,570500.0
2010-01-20 12:10:00,28.05,28.12,28.04,28.12,486700.0,18.7135,18.7602,18.7069,18.7602,486700.0
2010-01-20 12:15:00,28.12,28.19,28.12,28.17,629100.0,18.7602,18.8069,18.7602,18.7936,629100.0
2010-01-20 12:20:00,28.17,28.19,28.13,28.19,348900.0,18.7936,18.8069,18.7669,18.8069,348900.0
2010-01-20 12:25:00,28.19,28.19,28.08,28.13,679200.0,18.8069,18.8069,18.7336,18.7669,679200.0
2010-01-20 12:30:00,28.14,28.17,28.04,28.04,358400.0,18.7736,18.7936,18.7069,18.7069,358400.0
2010-01-20 12:35:00,28.04,28.16,28.04,28.15,477500.0,18.7069,18.7869,18.7069,18.7803,477500.0
2010-01-20 12:40:00,28.15,28.16,27.96,27.96,501800.0,18.7803,18.7869,18.6535,18.6535,501800.0
2010-01-20 12:45:00,27.97,27.97,27.92,27.97,583100.0,18.6602,18.6602,18.6268,18.6602,583100.0
2010-01-20 12:50:00,27.97,28.01,27.91,27.93,256500.0,18.6602,18.6869,18.6201,18.6335,256500.0
2010-01-20 12:55:00,27.94,27.94,27.84,27.89,452300.0,18.6402,18.6402,18.5734,18.6068,452300.0
2010-01-20 13:00:00,27.89,28.01,27.88,28.0,369400.0,18.6068,18.6869,18.6001,18.6802,369400.0
2010-01-20 13:05:00,28.0,28.09,28.0,28.08,531700.0,18.6802,18.7402,18.6802,18.7336,531700.0
2010-01-20 13:10:00,28.08,28.13,28.06,28.08,846300.0,18.7336,18.7669,18.7202,18.7336,846300.0
2010-01-20 13:15:00,28.08,28.08,27.99,28.0,636200.0,18.7336,18.7336,18.6735,18.6802,636200.0
2010-01-20 13:20:00,28.0,28.07,28.0,28.04,235200.0,18.6802,18.7269,18.6802,18.7069,235200.0
2010-01-20 13:25:00,28.05,28.08,28.01,28.03,285700.0,18.7135,18.7336,18.6869,18.7002,285700.0
2010-01-20 13:30:00,28.04,28.08,28.01,28.07,238900.0,18.7069,18.7336,18.6869,18.7269,238900.0
2010-01-20 13:35:00,28.07,28.12,28.02,28.05,426900.0,18.7269,18.7602,18.6935,18.7135,426900.0
2010-01-20 13:40:00,28.06,28.11,28.05,28.09,262700.0,18.7202,18.7536,18.7135,18.7402,262700.0
2010-01-20 13:45:00,28.1,28.17,28.09,28.14,540200.0,18.7469,18.7936,18.7402,18.7736,540200.0
2010-01-20 13:50:00,28.15,28.17,28.09,28.11,517900.0,18.7803,18.7936,18.7402,18.7536,517900.0
2010-01-20 13:55:00,28.11,28.13,28.08,28.09,515100.0,18.7536,18.7669,18.7336,18.7402,515100.0
2010-01-20 14:00:00,28.09,28.13,28.01,28.02,865200.0,18.7402,18.7669,18.6869,18.6935,865200.0
2010-01-20 14:05:00,28.01,28.07,28.01,28.05,370800.0,18.6869,18.7269,18.6869,18.7135,370800.0
2010-01-20 14:10:00,28.06,28.12,28.03,28.07,1007300.0,18.7202,18.7602,18.7002,18.7269,1007300.0
2010-01-20 14:15:00,28.07,28.07,28.01,28.02,489700.0,18.7269,18.7269,18.6869,18.6935,489700.0
2010-01-20 14:20:00,28.02,28.03,28.01,28.03,278600.0,18.6935,18.7002,18.6869,18.7002,278600.0
2010-01-20 14:25:00,28.03,28.03,28.01,28.02,335300.0,18.7002,18.7002,18.6869,18.6935,335300.0
2010-01-20 14:30:00,28.02,28.1,27.97,28.0,609300.0,18.6935,18.7469,18.6602,18.6802,609300.0
2010-01-20 14:35:00,28.01,28.13,28.0,28.1,493500.0,18.6869,18.7669,18.6802,18.7469,493500.0
2010-01-20 14:40:00,28.1,28.11,28.01,28.01,550200.0,18.7469,18.7536,18.6869,18.6869,550200.0
2010-01-20 14:45:00,28.01,28.11,28.01,28.05,525800.0,18.6869,18.7536,18.6869,18.7135,525800.0
2010-01-20 14:50:00,28.04,28.1,28.04,28.06,390200.0,18.7069,18.7469,18.7069,18.7202,390200.0
2010-01-20 14:55:00,28.06,28.1,28.03,28.04,403300.0,18.7202,18.7469,18.7002,18.7069,403300.0
2010-01-20 15:00:00,28.05,28.08,28.02,28.07,402800.0,18.7135,18.7336,18.6935,18.7269,402800.0
2010-01-20 15:05:00,28.08,28.11,28.03,28.03,509500.0,18.7336,18.7536,18.7002,18.7002,509500.0
2010-01-20 15:10:00,28.03,28.04,27.95,27.98,616200.0,18.7002,18.7069,18.6468,18.6668,616200.0
2010-01-20 15:15:00,27.97,28.01,27.97,28.0,646000.0,18.6602,18.6869,18.6602,18.6802,646000.0
2010-01-20 15:20:00,28.0,28.1,27.99,28.07,900000.0,18.6802,18.7469,18.6735,18.7269,900000.0
2010-01-20 15:25:00,28.06,28.08,28.04,28.06,664400.0,18.7202,18.7336,18.7069,18.7202,664400.0
2010-01-20 15:30:00,28.06,28.06,27.95,27.95,770900.0,18.7202,18.7202,18.6468,18.6468,770900.0
2010-01-20 15:35:00,27.95,28.0,27.93,27.98,797200.0,18.6468,18.6802,18.6335,18.6668,797200.0
2010-01-20 15:40:00,27.98,27.98,27.85,27.88,1725500.0,18.6668,18.6668,18.5801,18.6001,1725500.0
2010-01-20 15:45:00,27.87,27.92,27.84,27.92,1269900.0,18.5935,18.6268,18.5734,18.6268,1269900.0
2010-01-20 15:50:00,27.92,27.93,27.85,27.86,1341400.0,18.6268,18.6335,18.5801,18.5868,1341400.0
2010-01-20 15:55:00,27.86,27.88,27.81,27.82,2106400.0,18.5868,18.6001,18.5534,18.5601,2106400.0
2010-01-21 09:30:00,27.98,28.1,27.93,28.08,2205900.0,18.6668,18.7469,18.6335,18.7336,2205900.0
2010-01-21 09:35:00,28.09,28.2,27.72,27.8,2541400.0,18.7402,18.8136,18.4934,18.5468,2541400.0
2010-01-21 09:40:00,27.8,27.96,27.71,27.93,2126200.0,18.5468,18.6535,18.4867,18.6335,2126200.0
2010-01-21 09:45:00,27.93,28.17,27.85,28.15,2507500.0,18.6335,18.7936,18.5801,18.7803,2507500.0
2010-01-21 09:50:00,28.15,28.16,28.01,28.03,1401900.0,18.7803,18.7869,18.6869,18.7002,1401900.0
2010-01-21 09:55:00,28.04,28.09,27.95,28.03,1221300.0,18.7069,18.7402,18.6468,18.7002,1221300.0
2010-01-21 10:00:00,28.04,28.2,27.98,28.17,2020300.0,18.7069,18.8136,18.6668,18.7936,2020300.0
2010-01-21 10:05:00,28.17,28.24,28.02,28.02,895900.0,18.7936,18.8403,18.6935,18.6935,895900.0
2010-01-21 10:10:00,28.03,28.09,27.95,28.04,985000.0,18.7002,18.7402,18.6468,18.7069,985000.0
2010-01-21 10:15:00,28.04,28.05,27.98,27.99,1024700.0,18.7069,18.7135,18.6668,18.6735,1024700.0
2010-01-21 10:20:00,27.99,28.0,27.72,27.77,1717500.0,18.6735,18.6802,18.4934,18.5267,1717500.0
2010-01-21 10:25:00,27.78,27.78,27.53,27.61,2650000.0,18.5334,18.5334,18.3666,18.42,2650000.0
2010-01-21 10:30:00,27.6,27.66,27.54,27.61,1905300.0,18.4133,18.4534,18.3733,18.42,1905300.0
2010-01-21 10:35:00,27.61,27.69,27.52,27.52,1268500.0,18.42,18.4734,18.36,18.36,1268500.0
2010-01-21 10:40:00,27.52,27.61,27.52,27.57,927700.0,18.36,18.42,18.36,18.3933,927700.0
2010-01-21 10:45:00,27.57,27.72,27.56,27.71,938800.0,18.3933,18.4934,18.3866,18.4867,938800.0
2010-01-21 10:50:00,27.72,27.8,27.6,27.74,1122800.0,18.4934,18.5468,18.4133,18.5067,1122800.0
2010-01-21 10:55:00,27.74,27.8,27.71,27.77,460400.0,18.5067,18.5468,18.4867,18.5267,460400.0
2010-01-21 11:00:00,27.77,27.89,27.74,27.84,637000.0,18.5267,18.6068,18.5067,18.5734,637000.0
2010-01-21 11:05:00,27.84,27.88,27.71,27.75,851000.0,18.5734,18.6001,18.4867,18.5134,851000.0
2010-01-21 11:10:00,27.76,27.78,27.71,27.78,863500.0,18.5201,18.5334,18.4867,18.5334,863500.0
2010-01-21 11:15:00,27.77,27.78,27.68,27.75,889900.0,18.5267,18.5334,18.4667,18.5134,889900.0
2010-01-21 11:20:00,27.75,27.81,27.72,27.8,543900.0,18.5134,18.5534,18.4934,18.5468,543900.0
2010-01-21 11:25:00,27.8,27.89,27.75,27.88,548400.0,18.5468,18.6068,18.5134,18.6001,548400.0
2010-01-21 11:30:00,27.88,27.92,27.7,27.75,846700.0,18.6001,18.6268,18.48,18.5134,846700.0
2010-01-21 11:35:00,27.74,27.76,27.49,27.58,2489500.0,18.5067,18.5201,18.3399,18.4,2489500.0
2010-01-21 11:40:00,27.59,27.62,27.18,27.25,1901500.0,18.4067,18.4267,18.1331,18.1798,1901500.0
2010-01-21 11:45:00,27.25,27.42,27.22,27.37,1782500.0,18.1798,18.2932,18.1598,18.2599,1782500.0
2010-01-21 11:50:00,27.38,27.67,27.31,27.62,1706900.0,18.2666,18.46,18.2199,18.4267,1706900.0
2010-01-21 11:55:00,27.62,27.64,27.35,27.41,1090500.0,18.4267,18.44,18.2465,18.2866,1090500.0
2010-01-21 12:00:00,27.42,27.57,27.35,27.52,720200.0,18.2932,18.3933,18.2465,18.36,720200.0
2010-01-21 12:05:00,27.52,27.6,27.43,27.46,724700.0,18.36,18.4133,18.2999,18.3199,724700.0
2010-01-21 12:10:00,27.46,27.57,27.42,27.49,602900.0,18.3199,18.3933,18.2932,18.3399,602900.0
2010-01-21 12:15:00,27.49,27.58,27.43,27.53,788900.0,18.3399,18.4,18.2999,18.3666,788900.0
2010-01-21 12:20:00,27.53,27.61,27.52,27.56,571500.0,18.3666,18.42,18.36,18.3866,571500.0
2010-01-21 12:25:00,27.56,27.57,27.41,27.43,544500.0,18.3866,18.3933,18.2866,18.2999,544500.0
2010-01-21 12:30:00,27.42,27.46,27.35,27.44,385100.0,18.2932,18.3199,18.2465,18.3066,385100.0
2010-01-21 12:35:00,27.44,27.55,27.41,27.5,419000.0,18.3066,18.38,18.2866,18.3466,419000.0
2010-01-21 12:40:00,27.5,27.55,27.49,27.51,380100.0,18.3466,18.38,18.3399,18.3533,380100.0
2010-01-21 12:45:00,27.51,27.51,27.41,27.48,575500.0,18.3533,18.3533,18.2866,18.3333,575500.0
2010-01-21 12:50:00,27.47,27.5,27.42,27.46,491600.0,18.3266,18.3466,18.2932,18.3199,491600.0
2010-01-21 12:55:00,27.46,27.53,27.41,27.5,587900.0,18.3199,18.3666,18.2866,18.3466,587900.0
2010-01-21 13:00:00,27.51,27.58,27.49,27.58,591200.0,18.3533,18.4,18.3399,18.4,591200.0
2010-01-21 13:05:00,27.58,27.59,27.49,27.53,463600.0,18.4,18.4067,18.3399,18.3666,463600.0
2010-01-21 13:10:00,27.53,27.59,27.51,27.58,683100.0,18.3666,18.4067,18.3533,18.4,683100.0
2010-01-21 13:15:00,27.58,27.62,27.52,27.53,960600.0,18.4,18.4267,18.36,18.3666,960600.0
2010-01-21 13:20:00,27.53,27.6,27.51,27.56,385700.0,18.3666,18.4133,18.3533,18.3866,385700.0
2010-01-21 13:25:00,27.57,27.64,27.51,27.57,654800.0,18.3933,18.44,18.3533,18.3933,654800.0
2010-01-21 13:30:00,27.57,27.74,27.57,27.73,1120000.0,18.3933,18.5067,18.3933,18.5001,1120000.0
2010-01-21 13:35:00,27.73,27.8,27.7,27.76,1037500.0,18.5001,18.5468,18.48,18.5201,1037500.0
2010-01-21 13:40:00,27.76,27.83,27.71,27.81,844300.0,18.5201,18.5668,18.4867,18.5534,844300.0
2010-01-21 13:45:00,27.81,27.84,27.75,27.8,689100.0,18.5534,18.5734,18.5134,18.5468,689100.0
2010-01-21 13:50:00,27.81,27.87,27.78,27.86,792800.0,18.5534,18.5935,18.5334,18.5868,792800.0
2010-01-21 13:55:00,27.86,27.95,27.83,27.94,565700.0,18.5868,18.6468,18.5668,18.6402,565700.0
2010-01-21 14:00:00,27.95,28.1,27.94,28.04,2012900.0,18.6468,18.7469,18.6402,18.7069,2012900.0
2010-01-21 14:05:00,28.03,28.24,28.01,28.2,1290900.0,18.7002,18.8403,18.6869,18.8136,1290900.0
2010-01-21 14:10:00,28.2,28.2,28.02,28.17,939400.0,18.8136,18.8136,18.6935,18.7936,939400.0
2010-01-21 14:15:00,28.16,28.33,28.16,28.25,1435600.0,18.7869,18.9003,18.7869,18.847,1435600.0
2010-01-21 14:20:00,28.24,28.27,28.11,28.23,1044900.0,18.8403,18.8603,18.7536,18.8336,1044900.0
2010-01-21 14:25:00,28.23,28.45,28.21,28.41,1732100.0,18.8336,18.9804,18.8203,18.9537,1732100.0
2010-01-21 14:30:00,28.41,28.45,28.31,28.35,1220800.0,18.9537,18.9804,18.887,18.9137,1220800.0
2010-01-21 14:35:00,28.36,28.5,28.28,28.46,1474500.0,18.9204,19.0138,18.867,18.9871,1474500.0
2010-01-21 14:40:00,28.45,28.48,28.28,28.29,1363200.0,18.9804,19.0004,18.867,18.8737,1363200.0
2010-01-21 14:45:00,28.29,28.32,28.18,28.24,717300.0,18.8737,18.8937,18.8003,18.8403,717300.0
2010-01-21 14:50:00,28.24,28.27,28.1,28.16,760300.0,18.8403,18.8603,18.7469,18.7869,760300.0
2010-01-21 14:55:00,28.15,28.33,28.15,28.28,563700.0,18.7803,18.9003,18.7803,18.867,563700.0
2010-01-21 15:00:00,28.28,28.29,28.16,28.21,867200.0,18.867,18.8737,18.7869,18.8203,867200.0
2010-01-21 15:05:00,28.21,28.28,28.09,28.19,873000.0,18.8203,18.867,18.7402,18.8069,873000.0
2010-01-21 15:10:00,28.19,28.2,27.99,28.07,969900.0,18.8069,18.8136,18.6735,18.7269,969900.0
2010-01-21 15:15:00,28.07,28.18,28.01,28.15,689900.0,18.7269,18.8003,18.6869,18.7803,689900.0
2010-01-21 15:20:00,28.15,28.18,28.08,28.13,587000.0,18.7803,18.8003,18.7336,18.7669,587000.0
2010-01-21 15:25:00,28.12,28.15,28.05,28.07,680100.0,18.7602,18.7803,18.7135,18.7269,680100.0
2010-01-21 15:30:00,28.07,28.2,28.03,28.18,803500.0,18.7269,18.8136,18.7002,18.8003,803500.0
2010-01-21 15:35:00,28.19,28.2,28.04,28.06,1274000.0,18.8069,18.8136,18.7069,18.7202,1274000.0
2010-01-21 15:40:00,28.05,28.12,28.01,28.09,842200.0,18.7135,18.7602,18.6869,18.7402,842200.0
2010-01-21 15:45:00,28.09,28.22,28.06,28.2,1596000.0,18.7402,18.827,18.7202,18.8136,1596000.0
2010-01-21 15:50:00,28.21,28.25,28.14,28.15,1936900.0,18.8203,18.847,18.7736,18.7803,1936900.0
2010-01-21 15:55:00,28.15,28.16,27.98,28.01,3133600.0,18.7803,18.7869,18.6668,18.6869,3133600.0
2010-01-22 09:30:00,27.99,28.37,27.9,28.34,2176900.0,18.6735,18.927,18.6135,18.907,2176900.0
2010-01-22 09:35:00,28.34,28.41,28.17,28.37,1674200.0,18.907,18.9537,18.7936,18.927,1674200.0
2010-01-22 09:40:00,28.37,28.39,28.09,28.11,1447200.0,18.927,18.9404,18.7402,18.7536,1447200.0
2010-01-22 09:45:00,28.11,28.25,28.02,28.04,1508000.0,18.7536,18.847,18.6935,18.7069,1508000.0
2010-01-22 09:50:00,28.06,28.13,27.95,27.96,1033800.0,18.7202,18.7669,18.6468,18.6535,1033800.0
2010-01-22 09:55:00,27.95,28.03,27.95,27.96,1374100.0,18.6468,18.7002,18.6468,18.6535,1374100.0
2010-01-22 10:00:00,27.96,27.98,27.84,27.88,1436600.0,18.6535,18.6668,18.5734,18.6001,1436600.0
2010-01-22 10:05:00,27.88,27.89,27.72,27.72,1555500.0,18.6001,18.6068,18.4934,18.4934,1555500.0
2010-01-22 10:10:00,27.73,27.98,27.73,27.85,1418400.0,18.5001,18.6668,18.5001,18.5801,1418400.0
2010-01-22 10:15:00,27.85,27.88,27.75,27.87,1404300.0,18.5801,18.6001,18.5134,18.5935,1404300.0
2010-01-22 10:20:00,27.87,27.96,27.84,27.93,914100.0,18.5935,18.6535,18.5734,18.6335,914100.0
2010-01-22 10:25:00,27.93,28.09,27.82,28.07,1206900.0,18.6335,18.7402,18.5601,18.7269,1206900.0
2010-01-22 10:30:00,28.06,28.1,27.98,28.03,813200.0,18.7202,18.7469,18.6668,18.7002,813200.0
2010-01-22 10:35:00,28.03,28.06,27.93,28.0,590700.0,18.7002,18.7202,18.6335,18.6802,590700.0
2010-01-22 10:40:00,28.0,28.05,27.97,27.99,621200.0,18.6802,18.7135,18.6602,18.6735,621200.0
2010-01-22 10:45:00,27.99,28.02,27.9,27.9,715500.0,18.6735,18.6935,18.6135,18.6135,715500.0
2010-01-22 10:50:00,27.91,27.98,27.89,27.93,406200.0,18.6201,18.6668,18.6068,18.6335,406200.0
2010-01-22 10:55:00,27.95,28.02,27.86,28.01,459600.0,18.6468,18.6935,18.5868,18.6869,459600.0
2010-01-22 11:00:00,28.01,28.09,27.97,28.02,734900.0,18.6869,18.7402,18.6602,18.6935,734900.0
2010-01-22 11:05:00,28.02,28.07,28.0,28.05,470700.0,18.6935,18.7269,18.6802,18.7135,470700.0
2010-01-22 11:10:00,28.05,28.19,27.97,28.17,720800.0,18.7135,18.8069,18.6602,18.7936,720800.0
2010-01-22 11:15:00,28.17,28.2,28.06,28.18,622900.0,18.7936,18.8136,18.7202,18.8003,622900.0
2010-01-22 11:20:00,28.19,28.31,28.17,28.25,773200.0,18.8069,18.887,18.7936,18.847,773200.0
2010-01-22 11:25:00,28.25,28.35,28.23,28.34,695100.0,18.847,18.9137,18.8336,18.907,695100.0
2010-01-22 11:30:00,28.35,28.38,28.27,28.3,838700.0,18.9137,18.9337,18.8603,18.8803,838700.0
2010-01-22 11:35:00,28.3,28.36,28.22,28.22,1117100.0,18.8803,18.9204,18.827,18.827,1117100.0
2010-01-22 11:40:00,28.22,28.27,28.15,28.18,544500.0,18.827,18.8603,18.7803,18.8003,544500.0
2010-01-22 11:45:00,28.18,28.21,28.09,28.19,984800.0,18.8003,18.8203,18.7402,18.8069,984800.0
2010-01-22 11:50:00,28.19,28.21,28.1,28.1,623200.0,18.8069,18.8203,18.7469,18.7469,623200.0
2010-01-22 11:55:00,28.1,28.12,28.05,28.08,711400.0,18.7469,18.7602,18.7135,18.7336,711400.0
2010-01-22 12:00:00,28.08,28.15,28.08,28.09,429000.0,18.7336,18.7803,18.7336,18.7402,429000.0
2010-01-22 12:05:00,28.09,28.11,28.07,28.09,872700.0,18.7402,18.7536,18.7269,18.7402,872700.0
2010-01-22 12:10:00,28.09,28.1,27.99,28.01,564200.0,18.7402,18.7469,18.6735,18.6869,564200.0
2010-01-22 12:15:00,28.02,28.18,28.01,28.17,425300.0,18.6935,18.8003,18.6869,18.7936,425300.0
2010-01-22 12:20:00,28.17,28.18,28.08,28.12,303400.0,18.7936,18.8003,18.7336,18.7602,303400.0
2010-01-22 12:25:00,28.11,28.15,28.06,28.13,957200.0,18.7536,18.7803,18.7202,18.7669,957200.0
2010-01-22 12:30:00,28.13,28.16,28.09,28.14,500500.0,18.7669,18.7869,18.7402,18.7736,500500.0
2010-01-22 12:35:00,28.15,28.16,28.07,28.08,827100.0,18.7803,18.7869,18.7269,18.7336,827100.0
2010-01-22 12:40:00,28.08,28.09,27.96,27.96,402800.0,18.7336,18.7402,18.6535,18.6535,402800.0
2010-01-22 12:45:00,27.97,27.97,27.87,27.88,318600.0,18.6602,18.6602,18.5935,18.6001,318600.0
2010-01-22 12:50:00,27.88,27.91,27.8,27.85,466900.0,18.6001,18.6201,18.5468,18.5801,466900.0
2010-01-22 12:55:00,27.84,27.88,27.83,27.85,284900.0,18.5734,18.6001,18.5668,18.5801,284900.0
2010-01-22 13:00:00,27.86,27.86,27.7,27.72,551900.0,18.5868,18.5868,18.48,18.4934,551900.0
2010-01-22 13:05:00,27.72,27.84,27.71,27.75,335900.0,18.4934,18.5734,18.4867,18.5134,335900.0
2010-01-22 13:10:00,27.76,27.81,27.75,27.78,175600.0,18.5201,18.5534,18.5134,18.5334,175600.0
2010-01-22 13:15:00,27.78,27.79,27.67,27.73,460500.0,18.5334,18.5401,18.46,18.5001,460500.0
2010-01-22 13:20:00,27.73,27.79,27.72,27.73,273400.0,18.5001,18.5401,18.4934,18.5001,273400.0
2010-01-22 13:25:00,27.73,27.74,27.65,27.66,352400.0,18.5001,18.5067,18.4467,18.4534,352400.0
2010-01-22 13:30:00,27.67,27.69,27.63,27.65,446100.0,18.46,18.4734,18.4333,18.4467,446100.0
2010-01-22 13:35:00,27.65,27.71,27.57,27.58,351100.0,18.4467,18.4867,18.3933,18.4,351100.0
2010-01-22 13:40:00,27.57,27.67,27.55,27.6,634900.0,18.3933,18.46,18.38,18.4133,634900.0
2010-01-22 13:45:00,27.6,27.62,27.53,27.57,340700.0,18.4133,18.4267,18.3666,18.3933,340700.0
2010-01-22 13:50:00,27.58,27.61,27.54,27.59,459800.0,18.4,18.42,18.3733,18.4067,459800.0
2010-01-22 13:55:00,27.59,27.63,27.56,27.59,365800.0,18.4067,18.4333,18.3866,18.4067,365800.0
2010-01-22 14:00:00,27.6,27.64,27.59,27.63,478900.0,18.4133,18.44,18.4067,18.4333,478900.0
2010-01-22 14:05:00,27.63,27.63,27.57,27.62,602400.0,18.4333,18.4333,18.3933,18.4267,602400.0
2010-01-22 14:10:00,27.62,27.73,27.55,27.7,1179300.0,18.4267,18.5001,18.38,18.48,1179300.0
2010-01-22 14:15:00,27.7,27.77,27.65,27.75,364900.0,18.48,18.5267,18.4467,18.5134,364900.0
2010-01-22 14:20:00,27.74,27.8,27.74,27.79,426100.0,18.5067,18.5468,18.5067,18.5401,426100.0
2010-01-22 14:25:00,27.78,27.81,27.69,27.69,643200.0,18.5334,18.5534,18.4734,18.4734,643200.0
2010-01-22 14:30:00,27.69,27.77,27.66,27.77,369300.0,18.4734,18.5267,18.4534,18.5267,369300.0
2010-01-22 14:35:00,27.77,27.83,27.71,27.72,560300.0,18.5267,18.5668,18.4867,18.4934,560300.0
2010-01-22 14:40:00,27.71,27.72,27.59,27.68,1143000.0,18.4867,18.4934,18.4067,18.4667,1143000.0
2010-01-22 14:45:00,27.68,27.68,27.59,27.6,485400.0,18.4667,18.4667,18.4067,18.4133,485400.0
2010-01-22 14:50:00,27.6,27.66,27.58,27.62,617600.0,18.4133,18.4534,18.4,18.4267,617600.0
2010-01-22 14:55:00,27.63,27.65,27.49,27.5,882200.0,18.4333,18.4467,18.3399,18.3466,882200.0
2010-01-22 15:00:00,27.49,27.62,27.45,27.6,1066400.0,18.3399,18.4267,18.3133,18.4133,1066400.0
2010-01-22 15:05:00,27.59,27.61,27.43,27.45,852300.0,18.4067,18.42,18.2999,18.3133,852300.0
2010-01-22 15:10:00,27.46,27.46,27.33,27.33,1150000.0,18.3199,18.3199,18.2332,18.2332,1150000.0
2010-01-22 15:15:00,27.34,27.37,27.22,27.27,1221400.0,18.2399,18.2599,18.1598,18.1932,1221400.0
2010-01-22 15:20:00,27.26,27.32,27.2,27.3,1030200.0,18.1865,18.2265,18.1465,18.2132,1030200.0
2010-01-22 15:25:00,27.3,27.4,27.26,27.36,1177900.0,18.2132,18.2799,18.1865,18.2532,1177900.0
2010-01-22 15:30:00,27.36,27.45,27.36,27.43,883000.0,18.2532,18.3133,18.2532,18.2999,883000.0
2010-01-22 15:35:00,27.44,27.5,27.34,27.34,1605600.0,18.3066,18.3466,18.2399,18.2399,1605600.0
2010-01-22 15:40:00,27.34,27.41,27.31,27.34,1190800.0,18.2399,18.2866,18.2199,18.2399,1190800.0
2010-01-22 15:45:00,27.34,27.36,27.18,27.19,2007100.0,18.2399,18.2532,18.1331,18.1398,2007100.0
2010-01-22 15:50:00,27.18,27.37,27.17,27.37,1769900.0,18.1331,18.2599,18.1265,18.2599,1769900.0
2010-01-22 15:55:00,27.38,27.44,27.23,27.23,3176200.0,18.2666,18.3066,18.1665,18.1665,3176200.0
2010-01-25 09:30:00,27.45,27.77,27.45,27.7,1289400.0,18.3133,18.5267,18.3133,18.48,1289400.0
2010-01-25 09:35:00,27.7,27.71,27.56,27.61,894100.0,18.48,18.4867,18.3866,18.42,894100.0
2010-01-25 09:40:00,27.6,27.85,27.59,27.72,957700.0,18.4133,18.5801,18.4067,18.4934,957700.0
2010-01-25 09:45:00,27.73,27.8,27.68,27.72,772500.0,18.5001,18.5468,18.4667,18.4934,772500.0
2010-01-25 09:50:00,27.73,27.85,27.72,27.82,832600.0,18.5001,18.5801,18.4934,18.5601,832600.0
2010-01-25 09:55:00,27.83,27.84,27.68,27.69,686300.0,18.5668,18.5734,18.4667,18.4734,686300.0
2010-01-25 10:00:00,27.69,27.8,27.59,27.62,1202900.0,18.4734,18.5468,18.4067,18.4267,1202900.0
2010-01-25 10:05:00,27.63,27.65,27.48,27.51,1177900.0,18.4333,18.4467,18.3333,18.3533,1177900.0
2010-01-25 10:10:00,27.52,27.53,27.38,27.46,1034400.0,18.36,18.3666,18.2666,18.3199,1034400.0
2010-01-25 10:15:00,27.46,27.53,27.45,27.51,732600.0,18.3199,18.3666,18.3133,18.3533,732600.0
2010-01-25 10:20:00,27.51,27.56,27.49,27.5,852000.0,18.3533,18.3866,18.3399,18.3466,852000.0
2010-01-25 10:25:00,27.51,27.55,27.45,27.45,825100.0,18.3533,18.38,18.3133,18.3133,825100.0
2010-01-25 10:30:00,27.46,27.48,27.26,27.34,891900.0,18.3199,18.3333,18.1865,18.2399,891900.0
2010-01-25 10:35:00,27.34,27.35,27.2,27.2,1056000.0,18.2399,18.2465,18.1465,18.1465,1056000.0
2010-01-25 10:40:00,27.2,27.29,27.19,27.26,963700.0,18.1465,18.2065,18.1398,18.1865,963700.0
2010-01-25 10:45:00,27.26,27.32,27.24,27.28,640600.0,18.1865,18.2265,18.1732,18.1998,640600.0
2010-01-25 10:50:00,27.28,27.42,27.27,27.41,414200.0,18.1998,18.2932,18.1932,18.2866,414200.0
2010-01-25 10:55:00,27.41,27.48,27.39,27.43,603700.0,18.2866,18.3333,18.2732,18.2999,603700.0
2010-01-25 11:00:00,27.43,27.54,27.42,27.54,812200.0,18.2999,18.3733,18.2932,18.3733,812200.0
2010-01-25 11:05:00,27.54,27.59,27.48,27.48,873200.0,18.3733,18.4067,18.3333,18.3333,873200.0
2010-01-25 11:10:00,27.48,27.5,27.41,27.47,720900.0,18.3333,18.3466,18.2866,18.3266,720900.0
2010-01-25 11:15:00,27.49,27.57,27.46,27.54,1148400.0,18.3399,18.3933,18.3199,18.3733,1148400.0
2010-01-25 11:20:00,27.54,27.57,27.48,27.48,336600.0,18.3733,18.3933,18.3333,18.3333,336600.0
2010-01-25 11:25:00,27.48,27.54,27.46,27.47,371600.0,18.3333,18.3733,18.3199,18.3266,371600.0
2010-01-25 11:30:00,27.47,27.48,27.4,27.41,215400.0,18.3266,18.3333,18.2799,18.2866,215400.0
2010-01-25 11:35:00,27.41,27.44,27.36,27.42,923300.0,18.2866,18.3066,18.2532,18.2932,923300.0
2010-01-25 11:40:00,27.41,27.53,27.41,27.42,303000.0,18.2866,18.3666,18.2866,18.2932,303000.0
2010-01-25 11:45:00,27.43,27.51,27.42,27.5,295000.0,18.2999,18.3533,18.2932,18.3466,295000.0
2010-01-25 11:50:00,27.51,27.68,27.49,27.68,770500.0,18.3533,18.4667,18.3399,18.4667,770500.0
2010-01-25 11:55:00,27.68,27.7,27.64,27.65,467900.0,18.4667,18.48,18.44,18.4467,467900.0
2010-01-25 12:00:00,27.65,27.73,27.65,27.73,611500.0,18.4467,18.5001,18.4467,18.5001,611500.0
2010-01-25 12:05:00,27.72,27.89,27.72,27.87,952500.0,18.4934,18.6068,18.4934,18.5935,952500.0
2010-01-25 12:10:00,27.87,27.96,27.87,27.94,956700.0,18.5935,18.6535,18.5935,18.6402,956700.0
2010-01-25 12:15:00,27.94,27.95,27.85,27.86,861100.0,18.6402,18.6468,18.5801,18.5868,861100.0
2010-01-25 12:20:00,27.86,27.93,27.85,27.9,1417700.0,18.5868,18.6335,18.5801,18.6135,1417700.0
2010-01-25 12:25:00,27.9,27.96,27.88,27.9,774900.0,18.6135,18.6535,18.6001,18.6135,774900.0
2010-01-25 12:30:00,27.89,27.93,27.84,27.88,442700.0,18.6068,18.6335,18.5734,18.6001,442700.0
2010-01-25 12:35:00,27.86,27.93,27.85,27.91,548500.0,18.5868,18.6335,18.5801,18.6201,548500.0
2010-01-25 12:40:00,27.9,27.91,27.81,27.82,286800.0,18.6135,18.6201,18.5534,18.5601,286800.0
2010-01-25 12:45:00,27.82,27.88,27.8,27.85,189900.0,18.5601,18.6001,18.5468,18.5801,189900.0
2010-01-25 12:50:00,27.84,27.86,27.81,27.85,133400.0,18.5734,18.5868,18.5534,18.5801,133400.0
2010-01-25 12:55:00,27.85,27.86,27.81,27.81,224300.0,18.5801,18.5868,18.5534,18.5534,224300.0
2010-01-25 13:00:00,27.81,27.83,27.78,27.8,174900.0,18.5534,18.5668,18.5334,18.5468,174900.0
2010-01-25 13:05:00,27.79,27.82,27.77,27.82,276000.0,18.5401,18.5601,18.5267,18.5601,276000.0
2010-01-25 13:10:00,27.82,27.86,27.8,27.85,308700.0,18.5601,18.5868,18.5468,18.5801,308700.0
2010-01-25 13:15:00,27.86,27.87,27.83,27.85,274300.0,18.5868,18.5935,18.5668,18.5801,274300.0
2010-01-25 13:20:00,27.84,27.88,27.83,27.88,188300.0,18.5734,18.6001,18.5668,18.6001,188300.0
2010-01-25 13:25:00,27.88,27.93,27.86,27.88,310500.0,18.6001,18.6335,18.5868,18.6001,310500.0
2010-01-25 13:30:00,27.88,27.9,27.84,27.89,399400.0,18.6001,18.6135,18.5734,18.6068,399400.0
2010-01-25 13:35:00,27.87,27.93,27.86,27.91,331100.0,18.5935,18.6335,18.5868,18.6201,331100.0
2010-01-25 13:40:00,27.91,28.0,27.89,28.0,842700.0,18.6201,18.6802,18.6068,18.6802,842700.0
2010-01-25 13:45:00,27.98,28.05,27.98,28.04,1010200.0,18.6668,18.7135,18.6668,18.7069,1010200.0
2010-01-25 13:50:00,28.03,28.03,27.96,27.97,398000.0,18.7002,18.7002,18.6535,18.6602,398000.0
2010-01-25 13:55:00,27.97,28.01,27.9,27.9,327300.0,18.6602,18.6869,18.6135,18.6135,327300.0
2010-01-25 14:00:00,27.9,27.93,27.86,27.87,288400.0,18.6135,18.6335,18.5868,18.5935,288400.0
2010-01-25 14:05:00,27.88,27.9,27.86,27.9,159300.0,18.6001,18.6135,18.5868,18.6135,159300.0
2010-01-25 14:10:00,27.89,27.9,27.84,27.85,223000.0,18.6068,18.6135,18.5734,18.5801,223000.0
2010-01-25 14:15:00,27.85,27.87,27.84,27.87,459500.0,18.5801,18.5935,18.5734,18.5935,459500.0
2010-01-25 14:20:00,27.86,27.89,27.86,27.88,269100.0,18.5868,18.6068,18.5868,18.6001,269100.0
2010-01-25 14:25:00,27.88,27.9,27.87,27.9,188100.0,18.6001,18.6135,18.5935,18.6135,188100.0
2010-01-25 14:30:00,27.9,27.9,27.86,27.86,131900.0,18.6135,18.6135,18.5868,18.5868,131900.0
2010-01-25 14:35:00,27.86,27.87,27.84,27.84,276600.0,18.5868,18.5935,18.5734,18.5734,276600.0
2010-01-25 14:40:00,27.84,27.86,27.81,27.85,295500.0,18.5734,18.5868,18.5534,18.5801,295500.0
2010-01-25 14:45:00,27.85,27.86,27.83,27.84,560500.0,18.5801,18.5868,18.5668,18.5734,560500.0
2010-01-25 14:50:00,27.84,27.89,27.83,27.89,509000.0,18.5734,18.6068,18.5668,18.6068,509000.0
2010-01-25 14:55:00,27.89,27.92,27.86,27.92,232100.0,18.6068,18.6268,18.5868,18.6268,232100.0
2010-01-25 15:00:00,27.91,27.94,27.86,27.87,334300.0,18.6201,18.6402,18.5868,18.5935,334300.0
2010-01-25 15:05:00,27.87,27.89,27.86,27.86,222100.0,18.5935,18.6068,18.5868,18.5868,222100.0
2010-01-25 15:10:00,27.86,27.87,27.81,27.83,400900.0,18.5868,18.5935,18.5534,18.5668,400900.0
2010-01-25 15:15:00,27.82,27.83,27.75,27.8,357400.0,18.5601,18.5668,18.5134,18.5468,357400.0
2010-01-25 15:20:00,27.8,27.81,27.75,27.76,226600.0,18.5468,18.5534,18.5134,18.5201,226600.0
2010-01-25 15:25:00,27.76,27.77,27.69,27.72,455400.0,18.5201,18.5267,18.4734,18.4934,455400.0
2010-01-25 15:30:00,27.71,27.77,27.71,27.74,398200.0,18.4867,18.5267,18.4867,18.5067,398200.0
2010-01-25 15:35:00,27.74,27.83,27.73,27.81,414400.0,18.5067,18.5668,18.5001,18.5534,414400.0
2010-01-25 15:40:00,27.81,27.84,27.73,27.74,930800.0,18.5534,18.5734,18.5001,18.5067,930800.0
2010-01-25 15:45:00,27.74,27.76,27.67,27.68,670300.0,18.5067,18.5201,18.46,18.4667,670300.0
2010-01-25 15:50:00,27.67,27.72,27.63,27.64,1057100.0,18.46,18.4934,18.4333,18.44,1057100.0
2010-01-25 15:55:00,27.65,27.7,27.61,27.62,1072000.0,18.4467,18.48,18.42,18.4267,1072000.0
2010-01-26 09:30:00,27.44,27.6,27.3,27.52,1242800.0,18.3066,18.4133,18.2132,18.36,1242800.0
2010-01-26 09:35:00,27.52,27.84,27.41,27.81,1265800.0,18.36,18.5734,18.2866,18.5534,1265800.0
2010-01-26 09:40:00,27.8,27.81,27.7,27.77,892500.0,18.5468,18.5534,18.48,18.5267,892500.0
2010-01-26 09:45:00,27.77,27.83,27.7,27.74,1007800.0,18.5267,18.5668,18.48,18.5067,1007800.0
2010-01-26 09:50:00,27.75,27.79,27.69,27.78,917100.0,18.5134,18.5401,18.4734,18.5334,917100.0
2010-01-26 09:55:00,27.78,27.87,27.73,27.79,981300.0,18.5334,18.5935,18.5001,18.5401,981300.0
2010-01-26 10:00:00,27.79,27.96,27.72,27.93,1121800.0,18.5401,18.6535,18.4934,18.6335,1121800.0
2010-01-26 10:05:00,27.93,28.14,27.93,28.1,1800300.0,18.6335,18.7736,18.6335,18.7469,1800300.0
2010-01-26 10:10:00,28.1,28.2,28.1,28.14,2072500.0,18.7469,18.8136,18.7469,18.7736,2072500.0
2010-01-26 10:15:00,28.14,28.18,28.07,28.1,819700.0,18.7736,18.8003,18.7269,18.7469,819700.0
2010-01-26 10:20:00,28.11,28.2,28.08,28.16,1013700.0,18.7536,18.8136,18.7336,18.7869,1013700.0
2010-01-26 10:25:00,28.14,28.16,28.05,28.07,746100.0,18.7736,18.7869,18.7135,18.7269,746100.0
2010-01-26 10:30:00,28.07,28.1,28.06,28.08,612100.0,18.7269,18.7469,18.7202,18.7336,612100.0
2010-01-26 10:35:00,28.08,28.14,28.05,28.06,512600.0,18.7336,18.7736,18.7135,18.7202,512600.0
2010-01-26 10:40:00,28.06,28.11,28.06,28.11,352000.0,18.7202,18.7536,18.7202,18.7536,352000.0
2010-01-26 10:45:00,28.12,28.17,28.06,28.09,470300.0,18.7602,18.7936,18.7202,18.7402,470300.0
2010-01-26 10:50:00,28.1,28.12,27.95,28.0,800700.0,18.7469,18.7602,18.6468,18.6802,800700.0
2010-01-26 10:55:00,27.99,28.03,27.97,28.01,572800.0,18.6735,18.7002,18.6602,18.6869,572800.0
2010-01-26 11:00:00,28.01,28.02,27.96,28.01,448400.0,18.6869,18.6935,18.6535,18.6869,448400.0
2010-01-26 11:05:00,28.01,28.1,28.0,28.07,521300.0,18.6869,18.7469,18.6802,18.7269,521300.0
2010-01-26 11:10:00,28.07,28.08,28.01,28.04,306200.0,18.7269,18.7336,18.6869,18.7069,306200.0
2010-01-26 11:15:00,28.04,28.09,28.03,28.03,476600.0,18.7069,18.7402,18.7002,18.7002,476600.0
2010-01-26 11:20:00,28.03,28.09,28.03,28.03,364800.0,18.7002,18.7402,18.7002,18.7002,364800.0
2010-01-26 11:25:00,28.03,28.17,28.0,28.17,903700.0,18.7002,18.7936,18.6802,18.7936,903700.0
2010-01-26 11:30:00,28.16,28.25,28.14,28.23,720500.0,18.7869,18.847,18.7736,18.8336,720500.0
2010-01-26 11:35:00,28.22,28.28,28.2,28.27,496800.0,18.827,18.867,18.8136,18.8603,496800.0
2010-01-26 11:40:00,28.26,28.28,28.23,28.25,603600.0,18.8536,18.867,18.8336,18.847,603600.0
2010-01-26 11:45:00,28.25,28.29,28.25,28.26,371800.0,18.847,18.8737,18.847,18.8536,371800.0
2010-01-26 11:50:00,28.26,28.28,28.18,28.23,694400.0,18.8536,18.867,18.8003,18.8336,694400.0
2010-01-26 11:55:00,28.24,28.24,28.1,28.11,357300.0,18.8403,18.8403,18.7469,18.7536,357300.0
2010-01-26 12:00:00,28.11,28.13,28.09,28.09,288200.0,18.7536,18.7669,18.7402,18.7402,288200.0
2010-01-26 12:05:00,28.09,28.12,28.07,28.1,200400.0,18.7402,18.7602,18.7269,18.7469,200400.0
2010-01-26 12:10:00,28.1,28.12,28.07,28.11,263700.0,18.7469,18.7602,18.7269,18.7536,263700.0
2010-01-26 12:15:00,28.11,28.11,28.02,28.05,224900.0,18.7536,18.7536,18.6935,18.7135,224900.0
2010-01-26 12:20:00,28.05,28.11,28.04,28.1,233200.0,18.7135,18.7536,18.7069,18.7469,233200.0
2010-01-26 12:25:00,28.1,28.1,28.05,28.06,534100.0,18.7469,18.7469,18.7135,18.7202,534100.0
2010-01-26 12:30:00,28.07,28.13,28.06,28.1,320300.0,18.7269,18.7669,18.7202,18.7469,320300.0
2010-01-26 12:35:00,28.11,28.2,28.09,28.2,369000.0,18.7536,18.8136,18.7402,18.8136,369000.0
2010-01-26 12:40:00,28.2,28.27,28.19,28.22,445000.0,18.8136,18.8603,18.8069,18.827,445000.0
2010-01-26 12:45:00,28.23,28.27,28.22,28.26,222300.0,18.8336,18.8603,18.827,18.8536,222300.0
2010-01-26 12:50:00,28.25,28.27,28.23,28.24,196500.0,18.847,18.8603,18.8336,18.8403,196500.0
2010-01-26 12:55:00,28.24,28.27,28.24,28.25,211900.0,18.8403,18.8603,18.8403,18.847,211900.0
2010-01-26 13:00:00,28.27,28.31,28.2,28.21,586800.0,18.8603,18.887,18.8136,18.8203,586800.0
2010-01-26 13:05:00,28.2,28.25,28.2,28.2,279800.0,18.8136,18.847,18.8136,18.8136,279800.0
2010-01-26 13:10:00,28.2,28.25,28.19,28.23,227400.0,18.8136,18.847,18.8069,18.8336,227400.0
2010-01-26 13:15:00,28.23,28.23,28.13,28.18,387300.0,18.8336,18.8336,18.7669,18.8003,387300.0
2010-01-26 13:20:00,28.17,28.19,28.16,28.17,190100.0,18.7936,18.8069,18.7869,18.7936,190100.0
2010-01-26 13:25:00,28.18,28.23,28.17,28.23,376400.0,18.8003,18.8336,18.7936,18.8336,376400.0
2010-01-26 13:30:00,28.23,28.26,28.22,28.25,359400.0,18.8336,18.8536,18.827,18.847,359400.0
2010-01-26 13:35:00,28.25,28.31,28.24,28.3,379200.0,18.847,18.887,18.8403,18.8803,379200.0
2010-01-26 13:40:00,28.31,28.31,28.28,28.29,317700.0,18.887,18.887,18.867,18.8737,317700.0
2010-01-26 13:45:00,28.3,28.35,28.29,28.34,467000.0,18.8803,18.9137,18.8737,18.907,467000.0
2010-01-26 13:50:00,28.35,28.35,28.31,28.33,199200.0,18.9137,18.9137,18.887,18.9003,199200.0
2010-01-26 13:55:00,28.33,28.34,28.31,28.33,173100.0,18.9003,18.907,18.887,18.9003,173100.0
2010-01-26 14:00:00,28.33,28.34,28.2,28.22,400600.0,18.9003,18.907,18.8136,18.827,400600.0
2010-01-26 14:05:00,28.23,28.23,28.19,28.21,310200.0,18.8336,18.8336,18.8069,18.8203,310200.0
2010-01-26 14:10:00,28.21,28.25,28.2,28.23,291500.0,18.8203,18.847,18.8136,18.8336,291500.0
2010-01-26 14:15:00,28.23,28.24,28.13,28.17,336900.0,18.8336,18.8403,18.7669,18.7936,336900.0
2010-01-26 14:20:00,28.17,28.24,28.16,28.22,158100.0,18.7936,18.8403,18.7869,18.827,158100.0
2010-01-26 14:25:00,28.22,28.22,28.09,28.12,443400.0,18.827,18.827,18.7402,18.7602,443400.0
2010-01-26 14:30:00,28.12,28.14,28.07,28.07,344200.0,18.7602,18.7736,18.7269,18.7269,344200.0
2010-01-26 14:35:00,28.08,28.09,27.99,28.0,671000.0,18.7336,18.7402,18.6735,18.6802,671000.0
2010-01-26 14:40:00,28.0,28.11,28.0,28.1,390800.0,18.6802,18.7536,18.6802,18.7469,390800.0
2010-01-26 14:45:00,28.1,28.14,28.08,28.08,362800.0,18.7469,18.7736,18.7336,18.7336,362800.0
2010-01-26 14:50:00,28.07,28.09,28.01,28.02,753400.0,18.7269,18.7402,18.6869,18.6935,753400.0
2010-01-26 14:55:00,28.02,28.09,27.99,28.0,929500.0,18.6935,18.7402,18.6735,18.6802,929500.0
2010-01-26 15:00:00,28.0,28.01,27.97,27.99,532600.0,18.6802,18.6869,18.6602,18.6735,532600.0
2010-01-26 15:05:00,27.98,28.0,27.88,27.89,708600.0,18.6668,18.6802,18.6001,18.6068,708600.0
2010-01-26 15:10:00,27.9,27.92,27.8,27.81,798400.0,18.6135,18.6268,18.5468,18.5534,798400.0
2010-01-26 15:15:00,27.81,27.82,27.67,27.71,1723000.0,18.5534,18.5601,18.46,18.4867,1723000.0
2010-01-26 15:20:00,27.71,27.73,27.46,27.47,1843900.0,18.4867,18.5001,18.3199,18.3266,1843900.0
2010-01-26 15:25:00,27.47,27.52,27.32,27.48,2883900.0,18.3266,18.36,18.2265,18.3333,2883900.0
2010-01-26 15:30:00,27.48,27.52,27.3,27.31,2170600.0,18.3333,18.36,18.2132,18.2199,2170600.0
2010-01-26 15:35:00,27.3,27.37,27.2,27.3,2143500.0,18.2132,18.2599,18.1465,18.2132,2143500.0
2010-01-26 15:40:00,27.29,27.3,27.0,27.03,3538900.0,18.2065,18.2132,18.013,18.0331,3538900.0
2010-01-26 15:45:00,27.04,27.12,26.97,27.03,3228300.0,18.0397,18.0931,17.993,18.0331,3228300.0
2010-01-26 15:50:00,27.03,27.13,27.01,27.07,2798200.0,18.0331,18.0998,18.0197,18.0597,2798200.0
2010-01-26 15:55:00,27.07,27.11,26.92,27.01,4974300.0,18.0597,18.0864,17.9597,18.0197,4974300.0
2010-01-27 09:30:00,26.9,27.27,26.88,27.16,2339200.0,17.9463,18.1932,17.933,18.1198,2339200.0
2010-01-27 09:35:00,27.15,27.45,27.15,27.39,2204800.0,18.1131,18.3133,18.1131,18.2732,2204800.0
2010-01-27 09:40:00,27.4,27.4,27.03,27.17,1415300.0,18.2799,18.2799,18.0331,18.1265,1415300.0
2010-01-27 09:45:00,27.17,27.29,27.06,27.17,997500.0,18.1265,18.2065,18.0531,18.1265,997500.0
2010-01-27 09:50:00,27.17,27.3,27.12,27.28,985100.0,18.1265,18.2132,18.0931,18.1998,985100.0
2010-01-27 09:55:00,27.28,27.34,27.09,27.31,1009700.0,18.1998,18.2399,18.0731,18.2199,1009700.0
2010-01-27 10:00:00,27.31,27.35,27.17,27.31,957600.0,18.2199,18.2465,18.1265,18.2199,957600.0
2010-01-27 10:05:00,27.3,27.34,27.24,27.27,943100.0,18.2132,18.2399,18.1732,18.1932,943100.0
2010-01-27 10:10:00,27.26,27.3,27.11,27.29,889600.0,18.1865,18.2132,18.0864,18.2065,889600.0
2010-01-27 10:15:00,27.28,27.29,27.08,27.1,1109400.0,18.1998,18.2065,18.0664,18.0798,1109400.0
2010-01-27 10:20:00,27.1,27.21,27.1,27.2,632800.0,18.0798,18.1531,18.0798,18.1465,632800.0
2010-01-27 10:25:00,27.21,27.39,27.18,27.33,669500.0,18.1531,18.2732,18.1331,18.2332,669500.0
2010-01-27 10:30:00,27.33,27.36,27.21,27.32,658000.0,18.2332,18.2532,18.1531,18.2265,658000.0
2010-01-27 10:35:00,27.32,27.33,27.24,27.24,506700.0,18.2265,18.2332,18.1732,18.1732,506700.0
2010-01-27 10:40:00,27.25,27.41,27.23,27.39,619900.0,18.1798,18.2866,18.1665,18.2732,619900.0
2010-01-27 10:45:00,27.38,27.41,27.25,27.26,913400.0,18.2666,18.2866,18.1798,18.1865,913400.0
2010-01-27 10:50:00,27.25,27.39,27.25,27.34,613200.0,18.1798,18.2732,18.1798,18.2399,613200.0
2010-01-27 10:55:00,27.34,27.42,27.32,27.41,668200.0,18.2399,18.2932,18.2265,18.2866,668200.0
2010-01-27 11:00:00,27.41,27.45,27.38,27.42,680600.0,18.2866,18.3133,18.2666,18.2932,680600.0
2010-01-27 11:05:00,27.43,27.45,27.42,27.43,410000.0,18.2999,18.3133,18.2932,18.2999,410000.0
2010-01-27 11:10:00,27.44,27.44,27.33,27.35,361600.0,18.3066,18.3066,18.2332,18.2465,361600.0
2010-01-27 11:15:00,27.35,27.43,27.33,27.39,482900.0,18.2465,18.2999,18.2332,18.2732,482900.0
2010-01-27 11:20:00,27.39,27.42,27.29,27.32,379600.0,18.2732,18.2932,18.2065,18.2265,379600.0
2010-01-27 11:25:00,27.32,27.38,27.3,27.36,310300.0,18.2265,18.2666,18.2132,18.2532,310300.0
2010-01-27 11:30:00,27.35,27.44,27.35,27.43,317800.0,18.2465,18.3066,18.2465,18.2999,317800.0
2010-01-27 11:35:00,27.42,27.44,27.38,27.44,417500.0,18.2932,18.3066,18.2666,18.3066,417500.0
2010-01-27 11:40:00,27.44,27.44,27.4,27.42,220600.0,18.3066,18.3066,18.2799,18.2932,220600.0
2010-01-27 11:45:00,27.43,27.57,27.42,27.45,600300.0,18.2999,18.3933,18.2932,18.3133,600300.0
2010-01-27 11:50:00,27.45,27.46,27.41,27.46,455100.0,18.3133,18.3199,18.2866,18.3199,455100.0
2010-01-27 11:55:00,27.47,27.52,27.45,27.5,996100.0,18.3266,18.36,18.3133,18.3466,996100.0
2010-01-27 12:00:00,27.5,27.59,27.49,27.58,497800.0,18.3466,18.4067,18.3399,18.4,497800.0
2010-01-27 12:05:00,27.58,27.66,27.58,27.65,657200.0,18.4,18.4534,18.4,18.4467,657200.0
2010-01-27 12:10:00,27.65,27.66,27.59,27.59,736200.0,18.4467,18.4534,18.4067,18.4067,736200.0
2010-01-27 12:15:00,27.59,27.61,27.5,27.5,853600.0,18.4067,18.42,18.3466,18.3466,853600.0
2010-01-27 12:20:00,27.51,27.6,27.5,27.6,359200.0,18.3533,18.4133,18.3466,18.4133,359200.0
2010-01-27 12:25:00,27.6,27.65,27.56,27.62,297400.0,18.4133,18.4467,18.3866,18.4267,297400.0
2010-01-27 12:30:00,27.62,27.64,27.59,27.61,236100.0,18.4267,18.44,18.4067,18.42,236100.0
2010-01-27 12:35:00,27.61,27.64,27.6,27.64,347700.0,18.42,18.44,18.4133,18.44,347700.0
2010-01-27 12:40:00,27.63,27.66,27.6,27.63,173100.0,18.4333,18.4534,18.4133,18.4333,173100.0
2010-01-27 12:45:00,27.63,27.64,27.59,27.63,320400.0,18.4333,18.44,18.4067,18.4333,320400.0
2010-01-27 12:50:00,27.64,27.64,27.49,27.56,781800.0,18.44,18.44,18.3399,18.3866,781800.0
2010-01-27 12:55:00,27.56,27.61,27.51,27.57,500000.0,18.3866,18.42,18.3533,18.3933,500000.0
2010-01-27 13:00:00,27.58,27.6,27.54,27.57,378500.0,18.4,18.4133,18.3733,18.3933,378500.0
2010-01-27 13:05:00,27.57,27.72,27.57,27.68,585200.0,18.3933,18.4934,18.3933,18.4667,585200.0
2010-01-27 13:10:00,27.69,27.77,27.66,27.76,630300.0,18.4734,18.5267,18.4534,18.5201,630300.0
2010-01-27 13:15:00,27.76,27.8,27.71,27.72,660400.0,18.5201,18.5468,18.4867,18.4934,660400.0
2010-01-27 13:20:00,27.73,27.77,27.71,27.74,338900.0,18.5001,18.5267,18.4867,18.5067,338900.0
2010-01-27 13:25:00,27.73,27.77,27.7,27.73,437500.0,18.5001,18.5267,18.48,18.5001,437500.0
2010-01-27 13:30:00,27.73,27.83,27.72,27.83,446600.0,18.5001,18.5668,18.4934,18.5668,446600.0
2010-01-27 13:35:00,27.83,27.86,27.77,27.85,491500.0,18.5668,18.5868,18.5267,18.5801,491500.0
2010-01-27 13:40:00,27.85,27.88,27.85,27.85,555600.0,18.5801,18.6001,18.5801,18.5801,555600.0
2010-01-27 13:45:00,27.85,27.86,27.81,27.84,373200.0,18.5801,18.5868,18.5534,18.5734,373200.0
2010-01-27 13:50:00,27.84,27.86,27.77,27.8,1330500.0,18.5734,18.5868,18.5267,18.5468,1330500.0
2010-01-27 13:55:00,27.81,27.81,27.74,27.79,229500.0,18.5534,18.5534,18.5067,18.5401,229500.0
2010-01-27 14:00:00,27.79,27.83,27.76,27.77,269200.0,18.5401,18.5668,18.5201,18.5267,269200.0
2010-01-27 14:05:00,27.78,27.78,27.56,27.59,562400.0,18.5334,18.5334,18.3866,18.4067,562400.0
2010-01-27 14:10:00,27.6,27.7,27.58,27.7,432700.0,18.4133,18.48,18.4,18.48,432700.0
2010-01-27 14:15:00,27.69,27.77,27.55,27.7,934500.0,18.4734,18.5267,18.38,18.48,934500.0
2010-01-27 14:20:00,27.7,27.79,27.63,27.69,953100.0,18.48,18.5401,18.4333,18.4734,953100.0
2010-01-27 14:25:00,27.7,27.75,27.62,27.67,673200.0,18.48,18.5134,18.4267,18.46,673200.0
2010-01-27 14:30:00,27.67,27.75,27.66,27.73,480900.0,18.46,18.5134,18.4534,18.5001,480900.0
2010-01-27 14:35:00,27.71,27.86,27.68,27.83,797100.0,18.4867,18.5868,18.4667,18.5668,797100.0
2010-01-27 14:40:00,27.83,28.0,27.83,27.96,1176400.0,18.5668,18.6802,18.5668,18.6535,1176400.0
2010-01-27 14:45:00,27.96,28.04,27.95,27.95,734300.0,18.6535,18.7069,18.6468,18.6468,734300.0
2010-01-27 14:50:00,27.95,27.98,27.89,27.95,584400.0,18.6468,18.6668,18.6068,18.6468,584400.0
2010-01-27 14:55:00,27.95,28.09,27.93,28.08,878300.0,18.6468,18.7402,18.6335,18.7336,878300.0
2010-01-27 15:00:00,28.09,28.11,28.0,28.05,751900.0,18.7402,18.7536,18.6802,18.7135,751900.0
2010-01-27 15:05:00,28.04,28.12,27.97,28.11,1540700.0,18.7069,18.7602,18.6602,18.7536,1540700.0
2010-01-27 15:10:00,28.11,28.12,27.98,28.06,923100.0,18.7536,18.7602,18.6668,18.7202,923100.0
2010-01-27 15:15:00,28.06,28.09,27.97,28.04,877800.0,18.7202,18.7402,18.6602,18.7069,877800.0
2010-01-27 15:20:00,28.03,28.11,27.99,28.02,1537500.0,18.7002,18.7536,18.6735,18.6935,1537500.0
2010-01-27 15:25:00,28.02,28.16,28.02,28.15,804700.0,18.6935,18.7869,18.6935,18.7803,804700.0
2010-01-27 15:30:00,28.15,28.24,28.11,28.18,1281900.0,18.7803,18.8403,18.7536,18.8003,1281900.0
2010-01-27 15:35:00,28.18,28.23,28.13,28.16,939100.0,18.8003,18.8336,18.7669,18.7869,939100.0
2010-01-27 15:40:00,28.16,28.24,28.14,28.22,971800.0,18.7869,18.8403,18.7736,18.827,971800.0
2010-01-27 15:45:00,28.22,28.24,28.07,28.11,1222700.0,18.827,18.8403,18.7269,18.7536,1222700.0
2010-01-27 15:50:00,28.12,28.17,28.08,28.09,1004900.0,18.7602,18.7936,18.7336,18.7402,1004900.0
2010-01-27 15:55:00,28.08,28.19,28.06,28.17,2386100.0,18.7336,18.8069,18.7202,18.7936,2386100.0
2010-01-28 09:30:00,28.28,28.44,28.23,28.43,1244200.0,18.867,18.9737,18.8336,18.9671,1244200.0
2010-01-28 09:35:00,28.43,28.62,28.4,28.59,1993400.0,18.9671,19.0938,18.947,19.0738,1993400.0
2010-01-28 09:40:00,28.59,28.64,28.56,28.57,2374400.0,19.0738,19.1072,19.0538,19.0605,2374400.0
2010-01-28 09:45:00,28.58,28.7,28.53,28.55,1806300.0,19.0671,19.1472,19.0338,19.0471,1806300.0
2010-01-28 09:50:00,28.54,28.57,28.42,28.49,1300000.0,19.0404,19.0605,18.9604,19.0071,1300000.0
2010-01-28 09:55:00,28.48,28.54,28.41,28.53,1070600.0,19.0004,19.0404,18.9537,19.0338,1070600.0
2010-01-28 10:00:00,28.53,28.55,28.37,28.4,1330000.0,19.0338,19.0471,18.927,18.947,1330000.0
2010-01-28 10:05:00,28.4,28.43,28.31,28.31,1093700.0,18.947,18.9671,18.887,18.887,1093700.0
2010-01-28 10:10:00,28.31,28.46,28.27,28.45,958400.0,18.887,18.9871,18.8603,18.9804,958400.0
2010-01-28 10:15:00,28.45,28.46,28.37,28.4,715400.0,18.9804,18.9871,18.927,18.947,715400.0
2010-01-28 10:20:00,28.4,28.41,28.16,28.22,1002800.0,18.947,18.9537,18.7869,18.827,1002800.0
2010-01-28 10:25:00,28.22,28.35,28.19,28.32,649600.0,18.827,18.9137,18.8069,18.8937,649600.0
2010-01-28 10:30:00,28.32,28.38,28.27,28.34,528100.0,18.8937,18.9337,18.8603,18.907,528100.0
2010-01-28 10:35:00,28.33,28.45,28.33,28.36,580200.0,18.9003,18.9804,18.9003,18.9204,580200.0
2010-01-28 10:40:00,28.37,28.46,28.36,28.38,665700.0,18.927,18.9871,18.9204,18.9337,665700.0
2010-01-28 10:45:00,28.38,28.42,28.26,28.28,616300.0,18.9337,18.9604,18.8536,18.867,616300.0
2010-01-28 10:50:00,28.28,28.32,28.2,28.23,681800.0,18.867,18.8937,18.8136,18.8336,681800.0
2010-01-28 10:55:00,28.24,28.29,28.17,28.27,609500.0,18.8403,18.8737,18.7936,18.8603,609500.0
2010-01-28 11:00:00,28.27,28.29,28.1,28.12,628300.0,18.8603,18.8737,18.7469,18.7602,628300.0
2010-01-28 11:05:00,28.11,28.18,28.02,28.04,789000.0,18.7536,18.8003,18.6935,18.7069,789000.0
2010-01-28 11:10:00,28.04,28.09,27.98,28.05,931000.0,18.7069,18.7402,18.6668,18.7135,931000.0
2010-01-28 11:15:00,28.05,28.07,27.99,28.0,462500.0,18.7135,18.7269,18.6735,18.6802,462500.0
2010-01-28 11:20:00,28.0,28.01,27.94,28.0,577400.0,18.6802,18.6869,18.6402,18.6802,577400.0
2010-01-28 11:25:00,28.0,28.01,27.97,27.97,516700.0,18.6802,18.6869,18.6602,18.6602,516700.0
2010-01-28 11:30:00,27.98,27.99,27.75,27.75,943700.0,18.6668,18.6735,18.5134,18.5134,943700.0
2010-01-28 11:35:00,27.75,27.88,27.72,27.88,835200.0,18.5134,18.6001,18.4934,18.6001,835200.0
2010-01-28 11:40:00,27.88,27.91,27.82,27.86,553100.0,18.6001,18.6201,18.5601,18.5868,553100.0
2010-01-28 11:45:00,27.88,27.91,27.85,27.88,500000.0,18.6001,18.6201,18.5801,18.6001,500000.0
2010-01-28 11:50:00,27.88,27.94,27.85,27.93,458800.0,18.6001,18.6402,18.5801,18.6335,458800.0
2010-01-28 11:55:00,27.93,28.0,27.93,27.98,486400.0,18.6335,18.6802,18.6335,18.6668,486400.0
2010-01-28 12:00:00,27.98,27.99,27.9,27.9,480900.0,18.6668,18.6735,18.6135,18.6135,480900.0
2010-01-28 12:05:00,27.91,27.95,27.91,27.95,252000.0,18.6201,18.6468,18.6201,18.6468,252000.0
2010-01-28 12:10:00,27.95,27.97,27.91,27.92,299600.0,18.6468,18.6602,18.6201,18.6268,299600.0
2010-01-28 12:15:00,27.91,27.96,27.9,27.9,294100.0,18.6201,18.6535,18.6135,18.6135,294100.0
2010-01-28 12:20:00,27.9,27.91,27.84,27.91,427500.0,18.6135,18.6201,18.5734,18.6201,427500.0
2010-01-28 12:25:00,27.9,27.99,27.9,27.98,280000.0,18.6135,18.6735,18.6135,18.6668,280000.0
2010-01-28 12:30:00,27.98,27.99,27.94,27.96,436600.0,18.6668,18.6735,18.6402,18.6535,436600.0
2010-01-28 12:35:00,27.96,28.01,27.94,28.01,449200.0,18.6535,18.6869,18.6402,18.6869,449200.0
2010-01-28 12:40:00,28.02,28.04,27.92,27.92,350700.0,18.6935,18.7069,18.6268,18.6268,350700.0
2010-01-28 12:45:00,27.92,28.03,27.9,28.02,296100.0,18.6268,18.7002,18.6135,18.6935,296100.0
2010-01-28 12:50:00,28.02,28.16,28.01,28.15,430500.0,18.6935,18.7869,18.6869,18.7803,430500.0
2010-01-28 12:55:00,28.15,28.27,28.15,28.26,659900.0,18.7803,18.8603,18.7803,18.8536,659900.0
2010-01-28 13:00:00,28.27,28.31,28.26,28.3,831500.0,18.8603,18.887,18.8536,18.8803,831500.0
2010-01-28 13:05:00,28.3,28.39,28.27,28.34,524700.0,18.8803,18.9404,18.8603,18.907,524700.0
2010-01-28 13:10:00,28.34,28.38,28.25,28.25,455200.0,18.907,18.9337,18.847,18.847,455200.0
2010-01-28 13:15:00,28.25,28.29,28.22,28.27,354200.0,18.847,18.8737,18.827,18.8603,354200.0
2010-01-28 13:20:00,28.27,28.46,28.26,28.45,605500.0,18.8603,18.9871,18.8536,18.9804,605500.0
2010-01-28 13:25:00,28.45,28.62,28.45,28.61,1006200.0,18.9804,19.0938,18.9804,19.0871,1006200.0
2010-01-28 13:30:00,28.62,28.77,28.61,28.64,1172400.0,19.0938,19.1939,19.0871,19.1072,1172400.0
2010-01-28 13:35:00,28.64,28.7,28.56,28.65,674900.0,19.1072,19.1472,19.0538,19.1138,674900.0
2010-01-28 13:40:00,28.64,28.76,28.64,28.74,687000.0,19.1072,19.1872,19.1072,19.1739,687000.0
2010-01-28 13:45:00,28.74,28.76,28.5,28.73,1327900.0,19.1739,19.1872,19.0138,19.1672,1327900.0
2010-01-28 13:50:00,28.73,28.76,28.67,28.68,358300.0,19.1672,19.1872,19.1272,19.1338,358300.0
2010-01-28 13:55:00,28.68,28.68,28.53,28.55,618400.0,19.1338,19.1338,19.0338,19.0471,618400.0
2010-01-28 14:00:00,28.55,28.55,28.42,28.46,633300.0,19.0471,19.0471,18.9604,18.9871,633300.0
2010-01-28 14:05:00,28.45,28.51,28.44,28.5,444100.0,18.9804,19.0204,18.9737,19.0138,444100.0
2010-01-28 14:10:00,28.5,28.5,28.31,28.35,572600.0,19.0138,19.0138,18.887,18.9137,572600.0
2010-01-28 14:15:00,28.36,28.37,28.23,28.28,565100.0,18.9204,18.927,18.8336,18.867,565100.0
2010-01-28 14:20:00,28.29,28.44,28.28,28.42,371700.0,18.8737,18.9737,18.867,18.9604,371700.0
2010-01-28 14:25:00,28.42,28.49,28.41,28.45,355700.0,18.9604,19.0071,18.9537,18.9804,355700.0
2010-01-28 14:30:00,28.44,28.45,28.38,28.45,340500.0,18.9737,18.9804,18.9337,18.9804,340500.0
2010-01-28 14:35:00,28.45,28.45,28.35,28.41,350900.0,18.9804,18.9804,18.9137,18.9537,350900.0
2010-01-28 14:40:00,28.41,28.51,28.37,28.47,439000.0,18.9537,19.0204,18.927,18.9937,439000.0
2010-01-28 14:45:00,28.47,28.5,28.43,28.5,372700.0,18.9937,19.0138,18.9671,19.0138,372700.0
2010-01-28 14:50:00,28.5,28.51,28.46,28.49,416600.0,19.0138,19.0204,18.9871,19.0071,416600.0
2010-01-28 14:55:00,28.49,28.5,28.46,28.46,360600.0,19.0071,19.0138,18.9871,18.9871,360600.0
2010-01-28 15:00:00,28.46,28.5,28.42,28.5,638000.0,18.9871,19.0138,18.9604,19.0138,638000.0
2010-01-28 15:05:00,28.5,28.57,28.48,28.53,997600.0,19.0138,19.0605,19.0004,19.0338,997600.0
2010-01-28 15:10:00,28.53,28.56,28.38,28.4,854500.0,19.0338,19.0538,18.9337,18.947,854500.0
2010-01-28 15:15:00,28.41,28.52,28.4,28.5,521400.0,18.9537,19.0271,18.947,19.0138,521400.0
2010-01-28 15:20:00,28.5,28.62,28.48,28.62,542800.0,19.0138,19.0938,19.0004,19.0938,542800.0
2010-01-28 15:25:00,28.62,28.63,28.49,28.53,527200.0,19.0938,19.1005,19.0071,19.0338,527200.0
2010-01-28 15:30:00,28.54,28.66,28.51,28.66,894700.0,19.0404,19.1205,19.0204,19.1205,894700.0
2010-01-28 15:35:00,28.66,28.72,28.6,28.72,955700.0,19.1205,19.1605,19.0805,19.1605,955700.0
2010-01-28 15:40:00,28.72,28.75,28.61,28.62,1791900.0,19.1605,19.1805,19.0871,19.0938,1791900.0
2010-01-28 15:45:00,28.62,28.63,28.49,28.52,2224800.0,19.0938,19.1005,19.0071,19.0271,2224800.0
2010-01-28 15:50:00,28.52,28.63,28.5,28.52,1636300.0,19.0271,19.1005,19.0138,19.0271,1636300.0
2010-01-28 15:55:00,28.52,28.54,28.45,28.45,2351300.0,19.0271,19.0404,18.9804,18.9804,2351300.0
2010-01-29 09:30:00,28.44,28.59,28.38,28.56,1210800.0,18.9737,19.0738,18.9337,19.0538,1210800.0
2010-01-29 09:35:00,28.57,28.61,28.45,28.56,930700.0,19.0605,19.0871,18.9804,19.0538,930700.0
2010-01-29 09:40:00,28.56,28.65,28.49,28.64,855900.0,19.0538,19.1138,19.0071,19.1072,855900.0
2010-01-29 09:45:00,28.64,28.75,28.62,28.74,1252500.0,19.1072,19.1805,19.0938,19.1739,1252500.0
2010-01-29 09:50:00,28.74,28.84,28.72,28.83,965000.0,19.1739,19.2406,19.1605,19.2339,965000.0
2010-01-29 09:55:00,28.82,28.86,28.68,28.78,898500.0,19.2273,19.2539,19.1338,19.2006,898500.0
2010-01-29 10:00:00,28.78,28.8,28.59,28.6,973900.0,19.2006,19.2139,19.0738,19.0805,973900.0
2010-01-29 10:05:00,28.61,28.7,28.55,28.6,832900.0,19.0871,19.1472,19.0471,19.0805,832900.0
2010-01-29 10:10:00,28.6,28.72,28.59,28.68,769000.0,19.0805,19.1605,19.0738,19.1338,769000.0
2010-01-29 10:15:00,28.67,28.77,28.66,28.75,494500.0,19.1272,19.1939,19.1205,19.1805,494500.0
2010-01-29 10:20:00,28.75,28.9,28.74,28.9,1031900.0,19.1805,19.2806,19.1739,19.2806,1031900.0
2010-01-29 10:25:00,28.89,28.95,28.87,28.94,778300.0,19.274,19.314,19.2606,19.3073,778300.0
2010-01-29 10:30:00,28.94,28.95,28.84,28.89,580600.0,19.3073,19.314,19.2406,19.274,580600.0
2010-01-29 10:35:00,28.9,28.94,28.89,28.91,467500.0,19.2806,19.3073,19.274,19.2873,467500.0
2010-01-29 10:40:00,28.9,28.93,28.87,28.87,476000.0,19.2806,19.3006,19.2606,19.2606,476000.0
2010-01-29 10:45:00,28.87,28.91,28.85,28.91,498600.0,19.2606,19.2873,19.2473,19.2873,498600.0
2010-01-29 10:50:00,28.91,28.98,28.9,28.98,632800.0,19.2873,19.334,19.2806,19.334,632800.0
2010-01-29 10:55:00,28.98,28.98,28.89,28.92,1086500.0,19.334,19.334,19.274,19.294,1086500.0
2010-01-29 11:00:00,28.92,28.94,28.88,28.9,469800.0,19.294,19.3073,19.2673,19.2806,469800.0
2010-01-29 11:05:00,28.9,28.92,28.83,28.89,711200.0,19.2806,19.294,19.2339,19.274,711200.0
2010-01-29 11:10:00,28.89,28.98,28.85,28.97,778300.0,19.274,19.334,19.2473,19.3273,778300.0
2010-01-29 11:15:00,28.97,29.0,28.93,28.94,1785500.0,19.3273,19.3473,19.3006,19.3073,1785500.0
2010-01-29 11:20:00,28.93,28.95,28.78,28.85,1142500.0,19.3006,19.314,19.2006,19.2473,1142500.0
2010-01-29 11:25:00,28.85,28.9,28.81,28.83,633000.0,19.2473,19.2806,19.2206,19.2339,633000.0
2010-01-29 11:30:00,28.84,28.86,28.67,28.71,1245600.0,19.2406,19.2539,19.1272,19.1539,1245600.0
2010-01-29 11:35:00,28.71,28.87,28.7,28.85,819500.0,19.1539,19.2606,19.1472,19.2473,819500.0
2010-01-29 11:40:00,28.85,28.93,28.85,28.92,685600.0,19.2473,19.3006,19.2473,19.294,685600.0
2010-01-29 11:45:00,28.93,28.94,28.89,28.92,591900.0,19.3006,19.3073,19.274,19.294,591900.0
2010-01-29 11:50:00,28.92,28.99,28.89,28.98,728400.0,19.294,19.3407,19.274,19.334,728400.0
2010-01-29 11:55:00,28.97,28.98,28.84,28.84,539900.0,19.3273,19.334,19.2406,19.2406,539900.0
2010-01-29 12:00:00,28.85,28.92,28.75,28.84,647200.0,19.2473,19.294,19.1805,19.2406,647200.0
2010-01-29 12:05:00,28.85,28.85,28.77,28.82,569100.0,19.2473,19.2473,19.1939,19.2273,569100.0
2010-01-29 12:10:00,28.82,28.93,28.8,28.9,685300.0,19.2273,19.3006,19.2139,19.2806,685300.0
2010-01-29 12:15:00,28.9,29.05,28.88,29.04,1294600.0,19.2806,19.3807,19.2673,19.374,1294600.0
2010-01-29 12:20:00,29.05,29.05,28.91,28.94,717500.0,19.3807,19.3807,19.2873,19.3073,717500.0
2010-01-29 12:25:00,28.93,28.98,28.89,28.9,685200.0,19.3006,19.334,19.274,19.2806,685200.0
2010-01-29 12:30:00,28.89,28.97,28.87,28.95,545700.0,19.274,19.3273,19.2606,19.314,545700.0
2010-01-29 12:35:00,28.95,29.05,28.95,29.02,901600.0,19.314,19.3807,19.314,19.3607,901600.0
2010-01-29 12:40:00,29.02,29.02,28.95,28.98,519300.0,19.3607,19.3607,19.314,19.334,519300.0
2010-01-29 12:45:00,28.98,29.02,28.98,29.0,394300.0,19.334,19.3607,19.334,19.3473,394300.0
2010-01-29 12:50:00,29.01,29.1,29.0,29.05,871000.0,19.354,19.4141,19.3473,19.3807,871000.0
2010-01-29 12:55:00,29.05,29.07,29.01,29.05,497100.0,19.3807,19.394,19.354,19.3807,497100.0
2010-01-29 13:00:00,29.05,29.05,28.96,28.97,587300.0,19.3807,19.3807,19.3207,19.3273,587300.0
2010-01-29 13:05:00,28.97,29.01,28.92,28.93,880900.0,19.3273,19.354,19.294,19.3006,880900.0
2010-01-29 13:10:00,28.94,28.94,28.9,28.91,322600.0,19.3073,19.3073,19.2806,19.2873,322600.0
2010-01-29 13:15:00,28.9,28.96,28.9,28.96,354400.0,19.2806,19.3207,19.2806,19.3207,354400.0
2010-01-29 13:20:00,28.95,28.98,28.95,28.98,420000.0,19.314,19.334,19.314,19.334,420000.0
2010-01-29 13:25:00,28.97,29.01,28.95,29.0,470900.0,19.3273,19.354,19.314,19.3473,470900.0
2010-01-29 13:30:00,29.01,29.04,28.98,29.03,667000.0,19.354,19.374,19.334,19.3674,667000.0
2010-01-29 13:35:00,29.04,29.17,29.03,29.11,1015800.0,19.374,19.4608,19.3674,19.4207,1015800.0
2010-01-29 13:40:00,29.11,29.11,28.95,28.99,682600.0,19.4207,19.4207,19.314,19.3407,682600.0
2010-01-29 13:45:00,28.99,29.08,28.99,29.0,1210100.0,19.3407,19.4007,19.3407,19.3473,1210100.0
2010-01-29 13:50:00,29.0,29.01,28.94,28.95,851600.0,19.3473,19.354,19.3073,19.314,851600.0
2010-01-29 13:55:00,28.95,29.02,28.93,29.02,844000.0,19.314,19.3607,19.3006,19.3607,844000.0
2010-01-29 14:00:00,29.02,29.1,29.01,29.1,652100.0,19.3607,19.4141,19.354,19.4141,652100.0
2010-01-29 14:05:00,29.07,29.16,29.04,29.08,1067100.0,19.394,19.4541,19.374,19.4007,1067100.0
2010-01-29 14:10:00,29.07,29.14,29.05,29.07,802900.0,19.394,19.4407,19.3807,19.394,802900.0
2010-01-29 14:15:00,29.08,29.08,28.96,28.98,534900.0,19.4007,19.4007,19.3207,19.334,534900.0
2010-01-29 14:20:00,28.98,29.01,28.93,28.93,703900.0,19.334,19.354,19.3006,19.3006,703900.0
2010-01-29 14:25:00,28.93,28.96,28.89,28.9,685900.0,19.3006,19.3207,19.274,19.2806,685900.0
2010-01-29 14:30:00,28.9,28.94,28.77,28.78,875200.0,19.2806,19.3073,19.1939,19.2006,875200.0
2010-01-29 14:35:00,28.79,28.9,28.78,28.89,691400.0,19.2072,19.2806,19.2006,19.274,691400.0
2010-01-29 14:40:00,28.88,28.92,28.84,28.92,441700.0,19.2673,19.294,19.2406,19.294,441700.0
2010-01-29 14:45:00,28.91,28.93,28.84,28.85,905800.0,19.2873,19.3006,19.2406,19.2473,905800.0
2010-01-29 14:50:00,28.85,28.87,28.73,28.73,1379400.0,19.2473,19.2606,19.1672,19.1672,1379400.0
2010-01-29 14:55:00,28.73,28.76,28.63,28.76,1301000.0,19.1672,19.1872,19.1005,19.1872,1301000.0
2010-01-29 15:00:00,28.76,28.83,28.74,28.81,552800.0,19.1872,19.2339,19.1739,19.2206,552800.0
2010-01-29 15:05:00,28.82,28.84,28.77,28.78,566500.0,19.2273,19.2406,19.1939,19.2006,566500.0
2010-01-29 15:10:00,28.78,28.82,28.74,28.75,681200.0,19.2006,19.2273,19.1739,19.1805,681200.0
2010-01-29 15:15:00,28.74,28.82,28.72,28.79,935200.0,19.1739,19.2273,19.1605,19.2072,935200.0
2010-01-29 15:20:00,28.79,28.81,28.71,28.8,1158400.0,19.2072,19.2206,19.1539,19.2139,1158400.0
2010-01-29 15:25:00,28.79,28.87,28.79,28.87,1199600.0,19.2072,19.2606,19.2072,19.2606,1199600.0
2010-01-29 15:30:00,28.87,28.88,28.74,28.77,2720100.0,19.2606,19.2673,19.1739,19.1939,2720100.0
2010-01-29 15:35:00,28.77,28.86,28.74,28.86,1381700.0,19.1939,19.2539,19.1739,19.2539,1381700.0
2010-01-29 15:40:00,28.86,28.87,28.72,28.78,1741100.0,19.2539,19.2606,19.1605,19.2006,1741100.0
2010-01-29 15:45:00,28.78,28.8,28.74,28.78,1279100.0,19.2006,19.2139,19.1739,19.2006,1279100.0
2010-01-29 15:50:00,28.78,28.87,28.77,28.87,2349000.0,19.2006,19.2606,19.1939,19.2606,2349000.0
2010-01-29 15:55:00,28.87,28.88,28.64,28.77,4466300.0,19.2606,19.2673,19.1072,19.1939,4466300.0
2010-02-01 09:30:00,28.6,28.9,28.56,28.88,1492900.0,19.0805,19.2806,19.0538,19.2673,1492900.0
2010-02-01 09:35:00,28.89,29.0,28.88,28.95,1637400.0,19.274,19.3473,19.2673,19.314,1637400.0
2010-02-01 09:40:00,28.95,28.99,28.91,28.98,834900.0,19.314,19.3407,19.2873,19.334,834900.0
2010-02-01 09:45:00,28.98,29.09,28.96,29.04,1297100.0,19.334,19.4074,19.3207,19.374,1297100.0
2010-02-01 09:50:00,29.05,29.06,28.93,28.94,684700.0,19.3807,19.3874,19.3006,19.3073,684700.0
2010-02-01 09:55:00,28.95,29.0,28.88,28.92,816500.0,19.314,19.3473,19.2673,19.294,816500.0
2010-02-01 10:00:00,28.92,29.02,28.75,28.75,1418500.0,19.294,19.3607,19.1805,19.1805,1418500.0
2010-02-01 10:05:00,28.75,28.88,28.73,28.81,1167900.0,19.1805,19.2673,19.1672,19.2206,1167900.0
2010-02-01 10:10:00,28.81,28.92,28.79,28.9,978400.0,19.2206,19.294,19.2072,19.2806,978400.0
2010-02-01 10:15:00,28.9,29.02,28.89,29.01,635000.0,19.2806,19.3607,19.274,19.354,635000.0
2010-02-01 10:20:00,29.02,29.04,28.93,29.03,752200.0,19.3607,19.374,19.3006,19.3674,752200.0
2010-02-01 10:25:00,29.02,29.05,28.91,28.97,657700.0,19.3607,19.3807,19.2873,19.3273,657700.0
2010-02-01 10:30:00,28.97,29.05,28.94,29.01,676600.0,19.3273,19.3807,19.3073,19.354,676600.0
2010-02-01 10:35:00,29.01,29.01,28.91,28.92,558200.0,19.354,19.354,19.2873,19.294,558200.0
2010-02-01 10:40:00,28.93,28.95,28.84,28.89,872400.0,19.3006,19.314,19.2406,19.274,872400.0
2010-02-01 10:45:00,28.89,28.92,28.85,28.86,474600.0,19.274,19.294,19.2473,19.2539,474600.0
2010-02-01 10:50:00,28.86,28.92,28.82,28.85,548800.0,19.2539,19.294,19.2273,19.2473,548800.0
2010-02-01 10:55:00,28.85,28.86,28.78,28.79,567700.0,19.2473,19.2539,19.2006,19.2072,567700.0
2010-02-01 11:00:00,28.79,28.87,28.79,28.86,371200.0,19.2072,19.2606,19.2072,19.2539,371200.0
2010-02-01 11:05:00,28.87,28.9,28.83,28.9,360900.0,19.2606,19.2806,19.2339,19.2806,360900.0
2010-02-01 11:10:00,28.9,28.9,28.88,28.89,174400.0,19.2806,19.2806,19.2673,19.274,174400.0
2010-02-01 11:15:00,28.88,28.91,28.87,28.9,349500.0,19.2673,19.2873,19.2606,19.2806,349500.0
2010-02-01 11:20:00,28.9,28.92,28.86,28.86,317500.0,19.2806,19.294,19.2539,19.2539,317500.0
2010-02-01 11:25:00,28.86,28.97,28.86,28.95,421300.0,19.2539,19.3273,19.2539,19.314,421300.0
2010-02-01 11:30:00,28.95,28.99,28.92,28.98,275600.0,19.314,19.3407,19.294,19.334,275600.0
2010-02-01 11:35:00,28.98,28.98,28.91,28.94,201100.0,19.334,19.334,19.2873,19.3073,201100.0
2010-02-01 11:40:00,28.94,28.96,28.92,28.94,279800.0,19.3073,19.3207,19.294,19.3073,279800.0
2010-02-01 11:45:00,28.94,28.95,28.91,28.93,288900.0,19.3073,19.314,19.2873,19.3006,288900.0
2010-02-01 11:50:00,28.93,28.94,28.88,28.89,275800.0,19.3006,19.3073,19.2673,19.274,275800.0
2010-02-01 11:55:00,28.9,28.9,28.82,28.84,314600.0,19.2806,19.2806,19.2273,19.2406,314600.0
2010-02-01 12:00:00,28.83,28.91,28.83,28.83,296400.0,19.2339,19.2873,19.2339,19.2339,296400.0
2010-02-01 12:05:00,28.84,28.86,28.75,28.76,324900.0,19.2406,19.2539,19.1805,19.1872,324900.0
2010-02-01 12:10:00,28.77,28.77,28.72,28.75,347300.0,19.1939,19.1939,19.1605,19.1805,347300.0
2010-02-01 12:15:00,28.76,28.83,28.71,28.83,313700.0,19.1872,19.2339,19.1539,19.2339,313700.0
2010-02-01 12:20:00,28.83,28.83,28.78,28.81,156000.0,19.2339,19.2339,19.2006,19.2206,156000.0
2010-02-01 12:25:00,28.81,28.85,28.79,28.85,242000.0,19.2206,19.2473,19.2072,19.2473,242000.0
2010-02-01 12:30:00,28.85,28.92,28.83,28.91,287400.0,19.2473,19.294,19.2339,19.2873,287400.0
2010-02-01 12:35:00,28.92,28.95,28.87,28.87,348700.0,19.294,19.314,19.2606,19.2606,348700.0
2010-02-01 12:40:00,28.87,28.92,28.84,28.92,240900.0,19.2606,19.294,19.2406,19.294,240900.0
2010-02-01 12:45:00,28.92,28.92,28.86,28.9,214000.0,19.294,19.294,19.2539,19.2806,214000.0
2010-02-01 12:50:00,28.91,28.93,28.89,28.92,232000.0,19.2873,19.3006,19.274,19.294,232000.0
2010-02-01 12:55:00,28.92,28.92,28.84,28.84,171300.0,19.294,19.294,19.2406,19.2406,171300.0
2010-02-01 13:00:00,28.85,28.85,28.8,28.82,211000.0,19.2473,19.2473,19.2139,19.2273,211000.0
2010-02-01 13:05:00,28.82,28.84,28.76,28.82,232700.0,19.2273,19.2406,19.1872,19.2273,232700.0
2010-02-01 13:10:00,28.83,28.84,28.79,28.82,121800.0,19.2339,19.2406,19.2072,19.2273,121800.0
2010-02-01 13:15:00,28.82,28.87,28.78,28.86,228700.0,19.2273,19.2606,19.2006,19.2539,228700.0
2010-02-01 13:20:00,28.87,28.9,28.82,28.84,217700.0,19.2606,19.2806,19.2273,19.2406,217700.0
2010-02-01 13:25:00,28.84,28.84,28.79,28.8,171400.0,19.2406,19.2406,19.2072,19.2139,171400.0
2010-02-01 13:30:00,28.8,28.85,28.8,28.84,187800.0,19.2139,19.2473,19.2139,19.2406,187800.0
2010-02-01 13:35:00,28.84,28.85,28.77,28.79,260300.0,19.2406,19.2473,19.1939,19.2072,260300.0
2010-02-01 13:40:00,28.79,28.81,28.77,28.77,250900.0,19.2072,19.2206,19.1939,19.1939,250900.0
2010-02-01 13:45:00,28.77,28.8,28.75,28.77,321800.0,19.1939,19.2139,19.1805,19.1939,321800.0
2010-02-01 13:50:00,28.77,28.79,28.75,28.76,180100.0,19.1939,19.2072,19.1805,19.1872,180100.0
2010-02-01 13:55:00,28.76,28.77,28.71,28.74,414600.0,19.1872,19.1939,19.1539,19.1739,414600.0
2010-02-01 14:00:00,28.74,28.78,28.65,28.66,466700.0,19.1739,19.2006,19.1138,19.1205,466700.0
2010-02-01 14:05:00,28.65,28.73,28.65,28.69,404500.0,19.1138,19.1672,19.1138,19.1405,404500.0
2010-02-01 14:10:00,28.69,28.69,28.53,28.55,783200.0,19.1405,19.1405,19.0338,19.0471,783200.0
2010-02-01 14:15:00,28.56,28.66,28.51,28.66,581000.0,19.0538,19.1205,19.0204,19.1205,581000.0
2010-02-01 14:20:00,28.66,28.68,28.54,28.55,376700.0,19.1205,19.1338,19.0404,19.0471,376700.0
2010-02-01 14:25:00,28.55,28.58,28.52,28.57,458300.0,19.0471,19.0671,19.0271,19.0605,458300.0
2010-02-01 14:30:00,28.57,28.61,28.54,28.55,275800.0,19.0605,19.0871,19.0404,19.0471,275800.0
2010-02-01 14:35:00,28.55,28.65,28.55,28.63,408800.0,19.0471,19.1138,19.0471,19.1005,408800.0
2010-02-01 14:40:00,28.63,28.73,28.63,28.65,499900.0,19.1005,19.1672,19.1005,19.1138,499900.0
2010-02-01 14:45:00,28.65,28.69,28.57,28.59,336800.0,19.1138,19.1405,19.0605,19.0738,336800.0
2010-02-01 14:50:00,28.59,28.66,28.57,28.66,331800.0,19.0738,19.1205,19.0605,19.1205,331800.0
2010-02-01 14:55:00,28.66,28.67,28.57,28.59,305800.0,19.1205,19.1272,19.0605,19.0738,305800.0
2010-02-01 15:00:00,28.59,28.66,28.55,28.59,602500.0,19.0738,19.1205,19.0471,19.0738,602500.0
2010-02-01 15:05:00,28.59,28.6,28.53,28.55,462700.0,19.0738,19.0805,19.0338,19.0471,462700.0
2010-02-01 15:10:00,28.55,28.63,28.54,28.61,289800.0,19.0471,19.1005,19.0404,19.0871,289800.0
2010-02-01 15:15:00,28.62,28.69,28.6,28.65,792200.0,19.0938,19.1405,19.0805,19.1138,792200.0
2010-02-01 15:20:00,28.65,28.74,28.65,28.73,566100.0,19.1138,19.1739,19.1138,19.1672,566100.0
2010-02-01 15:25:00,28.74,28.79,28.73,28.74,588300.0,19.1739,19.2072,19.1672,19.1739,588300.0
2010-02-01 15:30:00,28.75,28.81,28.72,28.72,555400.0,19.1805,19.2206,19.1605,19.1605,555400.0
2010-02-01 15:35:00,28.72,28.75,28.69,28.72,752700.0,19.1605,19.1805,19.1405,19.1605,752700.0
2010-02-01 15:40:00,28.72,28.77,28.7,28.76,695800.0,19.1605,19.1939,19.1472,19.1872,695800.0
2010-02-01 15:45:00,28.76,28.82,28.75,28.8,880500.0,19.1872,19.2273,19.1805,19.2139,880500.0
2010-02-01 15:50:00,28.8,28.86,28.79,28.82,1298900.0,19.2139,19.2539,19.2072,19.2273,1298900.0
2010-02-01 15:55:00,28.82,28.93,28.81,28.91,2110200.0,19.2273,19.3006,19.2206,19.2873,2110200.0
2010-02-02 09:30:00,28.94,28.99,28.77,28.98,1626400.0,19.3073,19.3407,19.1939,19.334,1626400.0
2010-02-02 09:35:00,28.98,29.08,28.97,29.05,1504500.0,19.334,19.4007,19.3273,19.3807,1504500.0
2010-02-02 09:40:00,29.05,29.07,28.83,28.88,1375100.0,19.3807,19.394,19.2339,19.2673,1375100.0
2010-02-02 09:45:00,28.88,28.96,28.85,28.92,893500.0,19.2673,19.3207,19.2473,19.294,893500.0
2010-02-02 09:50:00,28.92,28.98,28.89,28.97,794700.0,19.294,19.334,19.274,19.3273,794700.0
2010-02-02 09:55:00,28.98,29.01,28.89,28.91,1067700.0,19.334,19.354,19.274,19.2873,1067700.0
2010-02-02 10:00:00,28.91,28.99,28.84,28.87,925800.0,19.2873,19.3407,19.2406,19.2606,925800.0
2010-02-02 10:05:00,28.88,28.97,28.85,28.87,584300.0,19.2673,19.3273,19.2473,19.2606,584300.0
2010-02-02 10:10:00,28.87,28.94,28.84,28.94,686500.0,19.2606,19.3073,19.2406,19.3073,686500.0
2010-02-02 10:15:00,28.94,29.0,28.89,28.91,801500.0,19.3073,19.3473,19.274,19.2873,801500.0
2010-02-02 10:20:00,28.91,28.96,28.85,28.93,865100.0,19.2873,19.3207,19.2473,19.3006,865100.0
2010-02-02 10:25:00,28.93,28.97,28.9,28.94,561100.0,19.3006,19.3273,19.2806,19.3073,561100.0
2010-02-02 10:30:00,28.93,29.09,28.92,29.05,1274700.0,19.3006,19.4074,19.294,19.3807,1274700.0
2010-02-02 10:35:00,29.06,29.13,29.04,29.05,1197500.0,19.3874,19.4341,19.374,19.3807,1197500.0
2010-02-02 10:40:00,29.05,29.08,29.0,29.05,422600.0,19.3807,19.4007,19.3473,19.3807,422600.0
2010-02-02 10:45:00,29.05,29.1,28.96,28.97,573400.0,19.3807,19.4141,19.3207,19.3273,573400.0
2010-02-02 10:50:00,28.97,28.98,28.85,28.85,807800.0,19.3273,19.334,19.2473,19.2473,807800.0
2010-02-02 10:55:00,28.86,28.93,28.84,28.92,675600.0,19.2539,19.3006,19.2406,19.294,675600.0
2010-02-02 11:00:00,28.91,28.96,28.88,28.88,479300.0,19.2873,19.3207,19.2673,19.2673,479300.0
2010-02-02 11:05:00,28.89,28.93,28.87,28.9,269300.0,19.274,19.3006,19.2606,19.2806,269300.0
2010-02-02 11:10:00,28.91,28.93,28.88,28.92,256300.0,19.2873,19.3006,19.2673,19.294,256300.0
2010-02-02 11:15:00,28.91,28.94,28.85,28.86,408500.0,19.2873,19.3073,19.2473,19.2539,408500.0
2010-02-02 11:20:00,28.85,28.87,28.82,28.87,480000.0,19.2473,19.2606,19.2273,19.2606,480000.0
2010-02-02 11:25:00,28.87,28.91,28.85,28.86,311800.0,19.2606,19.2873,19.2473,19.2539,311800.0
2010-02-02 11:30:00,28.86,28.88,28.8,28.81,446700.0,19.2539,19.2673,19.2139,19.2206,446700.0
2010-02-02 11:35:00,28.8,28.83,28.75,28.78,680900.0,19.2139,19.2339,19.1805,19.2006,680900.0
2010-02-02 11:40:00,28.78,28.84,28.77,28.84,396300.0,19.2006,19.2406,19.1939,19.2406,396300.0
2010-02-02 11:45:00,28.84,28.86,28.77,28.83,579800.0,19.2406,19.2539,19.1939,19.2339,579800.0
2010-02-02 11:50:00,28.83,28.88,28.79,28.88,385100.0,19.2339,19.2673,19.2072,19.2673,385100.0
2010-02-02 11:55:00,28.88,28.9,28.84,28.88,515900.0,19.2673,19.2806,19.2406,19.2673,515900.0
2010-02-02 12:00:00,28.88,28.89,28.82,28.86,426000.0,19.2673,19.274,19.2273,19.2539,426000.0
2010-02-02 12:05:00,28.86,28.89,28.83,28.88,414300.0,19.2539,19.274,19.2339,19.2673,414300.0
2010-02-02 12:10:00,28.88,28.94,28.87,28.94,332800.0,19.2673,19.3073,19.2606,19.3073,332800.0
2010-02-02 12:15:00,28.94,29.05,28.93,29.0,786900.0,19.3073,19.3807,19.3006,19.3473,786900.0
2010-02-02 12:20:00,29.01,29.03,28.98,28.99,477900.0,19.354,19.3674,19.334,19.3407,477900.0
2010-02-02 12:25:00,28.99,29.0,28.94,28.97,505400.0,19.3407,19.3473,19.3073,19.3273,505400.0
2010-02-02 12:30:00,28.97,28.98,28.94,28.95,293000.0,19.3273,19.334,19.3073,19.314,293000.0
2010-02-02 12:35:00,28.95,29.0,28.94,29.0,418000.0,19.314,19.3473,19.3073,19.3473,418000.0
2010-02-02 12:40:00,29.0,29.0,28.97,28.99,306900.0,19.3473,19.3473,19.3273,19.3407,306900.0
2010-02-02 12:45:00,28.99,29.0,28.89,28.9,525800.0,19.3407,19.3473,19.274,19.2806,525800.0
2010-02-02 12:50:00,28.91,28.92,28.88,28.91,134000.0,19.2873,19.294,19.2673,19.2873,134000.0
2010-02-02 12:55:00,28.91,28.92,28.87,28.89,223500.0,19.2873,19.294,19.2606,19.274,223500.0
2010-02-02 13:00:00,28.89,28.93,28.88,28.89,366900.0,19.274,19.3006,19.2673,19.274,366900.0
2010-02-02 13:05:00,28.89,28.9,28.79,28.79,460700.0,19.274,19.2806,19.2072,19.2072,460700.0
2010-02-02 13:10:00,28.79,28.84,28.79,28.8,228200.0,19.2072,19.2406,19.2072,19.2139,228200.0
2010-02-02 13:15:00,28.8,28.84,28.8,28.82,184000.0,19.2139,19.2406,19.2139,19.2273,184000.0
2010-02-02 13:20:00,28.82,28.85,28.81,28.85,166000.0,19.2273,19.2473,19.2206,19.2473,166000.0
2010-02-02 13:25:00,28.85,28.88,28.84,28.88,219200.0,19.2473,19.2673,19.2406,19.2673,219200.0
2010-02-02 13:30:00,28.89,28.89,28.84,28.86,455400.0,19.274,19.274,19.2406,19.2539,455400.0
2010-02-02 13:35:00,28.87,28.88,28.84,28.88,426600.0,19.2606,19.2673,19.2406,19.2673,426600.0
2010-02-02 13:40:00,28.87,28.94,28.86,28.93,384000.0,19.2606,19.3073,19.2539,19.3006,384000.0
2010-02-02 13:45:00,28.92,28.95,28.9,28.92,442500.0,19.294,19.314,19.2806,19.294,442500.0
2010-02-02 13:50:00,28.92,28.92,28.85,28.86,569800.0,19.294,19.294,19.2473,19.2539,569800.0
2010-02-02 13:55:00,28.87,28.89,28.78,28.79,655400.0,19.2606,19.274,19.2006,19.2072,655400.0
2010-02-02 14:00:00,28.79,28.84,28.78,28.84,334800.0,19.2072,19.2406,19.2006,19.2406,334800.0
2010-02-02 14:05:00,28.84,28.84,28.67,28.73,694900.0,19.2406,19.2406,19.1272,19.1672,694900.0
2010-02-02 14:10:00,28.74,28.76,28.69,28.73,434800.0,19.1739,19.1872,19.1405,19.1672,434800.0
2010-02-02 14:15:00,28.73,28.73,28.63,28.67,492100.0,19.1672,19.1672,19.1005,19.1272,492100.0
2010-02-02 14:20:00,28.68,28.68,28.62,28.66,639800.0,19.1338,19.1338,19.0938,19.1205,639800.0
2010-02-02 14:25:00,28.65,28.69,28.65,28.68,356200.0,19.1138,19.1405,19.1138,19.1338,356200.0
2010-02-02 14:30:00,28.67,28.68,28.59,28.62,402000.0,19.1272,19.1338,19.0738,19.0938,402000.0
2010-02-02 14:35:00,28.63,28.65,28.54,28.6,553000.0,19.1005,19.1138,19.0404,19.0805,553000.0
2010-02-02 14:40:00,28.6,28.61,28.51,28.51,427100.0,19.0805,19.0871,19.0204,19.0204,427100.0
2010-02-02 14:45:00,28.51,28.61,28.51,28.56,749200.0,19.0204,19.0871,19.0204,19.0538,749200.0
2010-02-02 14:50:00,28.56,28.64,28.55,28.62,603200.0,19.0538,19.1072,19.0471,19.0938,603200.0
2010-02-02 14:55:00,28.62,28.65,28.59,28.64,481900.0,19.0938,19.1138,19.0738,19.1072,481900.0
2010-02-02 15:00:00,28.63,28.67,28.57,28.63,671300.0,19.1005,19.1272,19.0605,19.1005,671300.0
2010-02-02 15:05:00,28.61,28.67,28.61,28.67,307700.0,19.0871,19.1272,19.0871,19.1272,307700.0
2010-02-02 15:10:00,28.67,28.78,28.66,28.76,867300.0,19.1272,19.2006,19.1205,19.1872,867300.0
2010-02-02 15:15:00,28.76,28.82,28.71,28.79,966800.0,19.1872,19.2273,19.1539,19.2072,966800.0
2010-02-02 15:20:00,28.79,28.82,28.7,28.73,529600.0,19.2072,19.2273,19.1472,19.1672,529600.0
2010-02-02 15:25:00,28.73,28.73,28.63,28.66,559600.0,19.1672,19.1672,19.1005,19.1205,559600.0
2010-02-02 15:30:00,28.66,28.77,28.65,28.75,596500.0,19.1205,19.1939,19.1138,19.1805,596500.0
2010-02-02 15:35:00,28.75,28.8,28.74,28.75,657400.0,19.1805,19.2139,19.1739,19.1805,657400.0
2010-02-02 15:40:00,28.75,28.81,28.67,28.7,941100.0,19.1805,19.2206,19.1272,19.1472,941100.0
2010-02-02 15:45:00,28.7,28.74,28.63,28.72,1011900.0,19.1472,19.1739,19.1005,19.1605,1011900.0
2010-02-02 15:50:00,28.72,28.77,28.68,28.72,979900.0,19.1605,19.1939,19.1338,19.1605,979900.0
2010-02-02 15:55:00,28.71,28.78,28.68,28.77,2113800.0,19.1539,19.2006,19.1338,19.1939,2113800.0
2010-02-03 09:30:00,28.57,28.69,28.48,28.68,1791200.0,19.0943,19.1745,19.0342,19.1678,1791200.0
2010-02-03 09:35:00,28.68,28.76,28.48,28.65,1716100.0,19.1678,19.2213,19.0342,19.1478,1716100.0
2010-02-03 09:40:00,28.65,28.75,28.62,28.71,757800.0,19.1478,19.2146,19.1277,19.1879,757800.0
2010-02-03 09:45:00,28.71,28.78,28.64,28.64,796600.0,19.1879,19.2347,19.1411,19.1411,796600.0
2010-02-03 09:50:00,28.64,28.66,28.56,28.59,665400.0,19.1411,19.1545,19.0876,19.1077,665400.0
2010-02-03 09:55:00,28.59,28.64,28.53,28.56,591300.0,19.1077,19.1411,19.0676,19.0876,591300.0
2010-02-03 10:00:00,28.56,28.57,28.44,28.5,750500.0,19.0876,19.0943,19.0074,19.0475,750500.0
2010-02-03 10:05:00,28.5,28.52,28.42,28.51,886900.0,19.0475,19.0609,18.9941,19.0542,886900.0
2010-02-03 10:10:00,28.52,28.6,28.22,28.41,1410700.0,19.0609,19.1144,18.8604,18.9874,1410700.0
2010-02-03 10:15:00,28.41,28.45,28.29,28.34,694100.0,18.9874,19.0141,18.9072,18.9406,694100.0
2010-02-03 10:20:00,28.33,28.35,28.24,28.26,792600.0,18.9339,18.9473,18.8738,18.8871,792600.0
2010-02-03 10:25:00,28.25,28.3,28.23,28.25,809100.0,18.8805,18.9139,18.8671,18.8805,809100.0
2010-02-03 10:30:00,28.25,28.38,28.21,28.25,632300.0,18.8805,18.9673,18.8537,18.8805,632300.0
2010-02-03 10:35:00,28.26,28.27,28.16,28.17,1021500.0,18.8871,18.8938,18.8203,18.827,1021500.0
2010-02-03 10:40:00,28.16,28.21,28.13,28.21,848300.0,18.8203,18.8537,18.8003,18.8537,848300.0
2010-02-03 10:45:00,28.2,28.28,28.15,28.27,769500.0,18.847,18.9005,18.8136,18.8938,769500.0
2010-02-03 10:50:00,28.27,28.28,28.17,28.17,461900.0,18.8938,18.9005,18.827,18.827,461900.0
2010-02-03 10:55:00,28.17,28.21,28.11,28.13,483900.0,18.827,18.8537,18.7869,18.8003,483900.0
2010-02-03 11:00:00,28.13,28.16,28.08,28.11,698500.0,18.8003,18.8203,18.7668,18.7869,698500.0
2010-02-03 11:05:00,28.1,28.23,28.1,28.22,645200.0,18.7802,18.8671,18.7802,18.8604,645200.0
2010-02-03 11:10:00,28.22,28.29,28.22,28.27,600800.0,18.8604,18.9072,18.8604,18.8938,600800.0
2010-02-03 11:15:00,28.27,28.3,28.25,28.25,348300.0,18.8938,18.9139,18.8805,18.8805,348300.0
2010-02-03 11:20:00,28.25,28.26,28.12,28.13,528900.0,18.8805,18.8871,18.7936,18.8003,528900.0
2010-02-03 11:25:00,28.12,28.13,28.06,28.1,399800.0,18.7936,18.8003,18.7535,18.7802,399800.0
2010-02-03 11:30:00,28.1,28.18,28.09,28.16,407800.0,18.7802,18.8337,18.7735,18.8203,407800.0
2010-02-03 11:35:00,28.14,28.22,28.13,28.22,472400.0,18.8069,18.8604,18.8003,18.8604,472400.0
2010-02-03 11:40:00,28.23,28.23,28.08,28.12,473800.0,18.8671,18.8671,18.7668,18.7936,473800.0
2010-02-03 11:45:00,28.12,28.19,28.1,28.12,527300.0,18.7936,18.8404,18.7802,18.7936,527300.0
2010-02-03 11:50:00,28.12,28.18,28.09,28.17,292800.0,18.7936,18.8337,18.7735,18.827,292800.0
2010-02-03 11:55:00,28.18,28.19,28.11,28.12,583500.0,18.8337,18.8404,18.7869,18.7936,583500.0
2010-02-03 12:00:00,28.12,28.19,28.1,28.17,348300.0,18.7936,18.8404,18.7802,18.827,348300.0
2010-02-03 12:05:00,28.16,28.2,28.15,28.16,312000.0,18.8203,18.847,18.8136,18.8203,312000.0
2010-02-03 12:10:00,28.17,28.18,28.13,28.15,546700.0,18.827,18.8337,18.8003,18.8136,546700.0
2010-02-03 12:15:00,28.15,28.17,28.1,28.14,368900.0,18.8136,18.827,18.7802,18.8069,368900.0
2010-02-03 12:20:00,28.14,28.14,28.08,28.08,279400.0,18.8069,18.8069,18.7668,18.7668,279400.0
2010-02-03 12:25:00,28.09,28.11,28.06,28.09,465500.0,18.7735,18.7869,18.7535,18.7735,465500.0
2010-02-03 12:30:00,28.1,28.16,28.09,28.16,428600.0,18.7802,18.8203,18.7735,18.8203,428600.0
2010-02-03 12:35:00,28.15,28.17,28.1,28.1,437500.0,18.8136,18.827,18.7802,18.7802,437500.0
2010-02-03 12:40:00,28.11,28.13,28.07,28.1,602400.0,18.7869,18.8003,18.7602,18.7802,602400.0
2010-02-03 12:45:00,28.09,28.1,28.06,28.1,304600.0,18.7735,18.7802,18.7535,18.7802,304600.0
2010-02-03 12:50:00,28.1,28.12,28.08,28.09,172100.0,18.7802,18.7936,18.7668,18.7735,172100.0
2010-02-03 12:55:00,28.1,28.15,28.08,28.12,426400.0,18.7802,18.8136,18.7668,18.7936,426400.0
2010-02-03 13:00:00,28.12,28.25,28.11,28.23,270600.0,18.7936,18.8805,18.7869,18.8671,270600.0
2010-02-03 13:05:00,28.24,28.35,28.24,28.33,425700.0,18.8738,18.9473,18.8738,18.9339,425700.0
2010-02-03 13:10:00,28.33,28.34,28.25,28.25,472400.0,18.9339,18.9406,18.8805,18.8805,472400.0
2010-02-03 13:15:00,28.25,28.28,28.22,28.22,397200.0,18.8805,18.9005,18.8604,18.8604,397200.0
2010-02-03 13:20:00,28.23,28.25,28.22,28.23,270300.0,18.8671,18.8805,18.8604,18.8671,270300.0
2010-02-03 13:25:00,28.23,28.26,28.23,28.25,155100.0,18.8671,18.8871,18.8671,18.8805,155100.0
2010-02-03 13:30:00,28.24,28.25,28.22,28.23,171600.0,18.8738,18.8805,18.8604,18.8671,171600.0
2010-02-03 13:35:00,28.23,28.26,28.22,28.23,320700.0,18.8671,18.8871,18.8604,18.8671,320700.0
2010-02-03 13:40:00,28.24,28.27,28.23,28.25,189000.0,18.8738,18.8938,18.8671,18.8805,189000.0
2010-02-03 13:45:00,28.24,28.38,28.21,28.22,271900.0,18.8738,18.9673,18.8537,18.8604,271900.0
2010-02-03 13:50:00,28.23,28.23,28.17,28.18,273500.0,18.8671,18.8671,18.827,18.8337,273500.0
2010-02-03 13:55:00,28.18,28.2,28.16,28.18,408300.0,18.8337,18.847,18.8203,18.8337,408300.0
2010-02-03 14:00:00,28.18,28.19,28.17,28.19,138900.0,18.8337,18.8404,18.827,18.8404,138900.0
2010-02-03 14:05:00,28.19,28.2,28.17,28.18,134600.0,18.8404,18.847,18.827,18.8337,134600.0
2010-02-03 14:10:00,28.18,28.21,28.16,28.2,180400.0,18.8337,18.8537,18.8203,18.847,180400.0
2010-02-03 14:15:00,28.2,28.21,28.12,28.12,217200.0,18.847,18.8537,18.7936,18.7936,217200.0
2010-02-03 14:20:00,28.12,28.17,28.11,28.12,269600.0,18.7936,18.827,18.7869,18.7936,269600.0
2010-02-03 14:25:00,28.12,28.13,28.09,28.1,348100.0,18.7936,18.8003,18.7735,18.7802,348100.0
2010-02-03 14:30:00,28.1,28.14,28.1,28.1,218900.0,18.7802,18.8069,18.7802,18.7802,218900.0
2010-02-03 14:35:00,28.1,28.13,28.01,28.05,371800.0,18.7802,18.8003,18.7201,18.7468,371800.0
2010-02-03 14:40:00,28.04,28.07,28.01,28.07,276700.0,18.7401,18.7602,18.7201,18.7602,276700.0
2010-02-03 14:45:00,28.06,28.14,28.06,28.07,274100.0,18.7535,18.8069,18.7535,18.7602,274100.0
2010-02-03 14:50:00,28.07,28.16,28.07,28.14,334400.0,18.7602,18.8203,18.7602,18.8069,334400.0
2010-02-03 14:55:00,28.15,28.17,28.09,28.1,324200.0,18.8136,18.827,18.7735,18.7802,324200.0
2010-02-03 15:00:00,28.1,28.24,28.09,28.23,509600.0,18.7802,18.8738,18.7735,18.8671,509600.0
2010-02-03 15:05:00,28.23,28.25,28.14,28.14,443600.0,18.8671,18.8805,18.8069,18.8069,443600.0
2010-02-03 15:10:00,28.14,28.16,28.07,28.12,572100.0,18.8069,18.8203,18.7602,18.7936,572100.0
2010-02-03 15:15:00,28.11,28.11,28.04,28.06,425100.0,18.7869,18.7869,18.7401,18.7535,425100.0
2010-02-03 15:20:00,28.06,28.07,27.98,28.03,927600.0,18.7535,18.7602,18.7,18.7334,927600.0
2010-02-03 15:25:00,28.03,28.09,28.02,28.07,442600.0,18.7334,18.7735,18.7267,18.7602,442600.0
2010-02-03 15:30:00,28.06,28.15,28.06,28.11,413400.0,18.7535,18.8136,18.7535,18.7869,413400.0
2010-02-03 15:35:00,28.11,28.22,28.11,28.21,719400.0,18.7869,18.8604,18.7869,18.8537,719400.0
2010-02-03 15:40:00,28.22,28.24,28.17,28.17,712300.0,18.8604,18.8738,18.827,18.827,712300.0
2010-02-03 15:45:00,28.18,28.22,28.13,28.22,738600.0,18.8337,18.8604,18.8003,18.8604,738600.0
2010-02-03 15:50:00,28.22,28.23,28.18,28.19,709900.0,18.8604,18.8671,18.8337,18.8404,709900.0
2010-02-03 15:55:00,28.19,28.21,28.13,28.15,1689600.0,18.8404,18.8537,18.8003,18.8136,1689600.0
2010-02-04 09:30:00,27.95,28.0,27.87,27.93,1555400.0,18.68,18.7134,18.6265,18.6666,1555400.0
2010-02-04 09:35:00,27.92,28.08,27.91,28.07,1352500.0,18.6599,18.7668,18.6532,18.7602,1352500.0
2010-02-04 09:40:00,28.06,28.07,27.97,27.98,1098500.0,18.7535,18.7602,18.6933,18.7,1098500.0
2010-02-04 09:45:00,27.98,27.98,27.76,27.87,1269300.0,18.7,18.7,18.553,18.6265,1269300.0
2010-02-04 09:50:00,27.86,27.94,27.81,27.89,904800.0,18.6198,18.6733,18.5864,18.6399,904800.0
2010-02-04 09:55:00,27.89,27.89,27.72,27.74,1054300.0,18.6399,18.6399,18.5262,18.5396,1054300.0
2010-02-04 10:00:00,27.74,27.79,27.71,27.74,1382700.0,18.5396,18.573,18.5196,18.5396,1382700.0
2010-02-04 10:05:00,27.74,27.77,27.66,27.66,1056800.0,18.5396,18.5597,18.4861,18.4861,1056800.0
2010-02-04 10:10:00,27.66,27.69,27.54,27.55,1513900.0,18.4861,18.5062,18.4059,18.4126,1513900.0
2010-02-04 10:15:00,27.55,27.68,27.54,27.65,922600.0,18.4126,18.4995,18.4059,18.4795,922600.0
2010-02-04 10:20:00,27.65,27.7,27.49,27.5,1189700.0,18.4795,18.5129,18.3725,18.3792,1189700.0
2010-02-04 10:25:00,27.5,27.52,27.45,27.47,1058800.0,18.3792,18.3926,18.3458,18.3592,1058800.0
2010-02-04 10:30:00,27.47,27.53,27.46,27.47,911900.0,18.3592,18.3993,18.3525,18.3592,911900.0
2010-02-04 10:35:00,27.48,27.61,27.45,27.57,2176400.0,18.3658,18.4527,18.3458,18.426,2176400.0
2010-02-04 10:40:00,27.57,27.58,27.5,27.51,1084000.0,18.426,18.4327,18.3792,18.3859,1084000.0
2010-02-04 10:45:00,27.51,27.55,27.4,27.47,901900.0,18.3859,18.4126,18.3124,18.3592,901900.0
2010-02-04 10:50:00,27.48,27.51,27.35,27.37,805400.0,18.3658,18.3859,18.279,18.2923,805400.0
2010-02-04 10:55:00,27.37,27.44,27.3,27.32,762900.0,18.2923,18.3391,18.2455,18.2589,762900.0
2010-02-04 11:00:00,27.32,27.41,27.31,27.35,640700.0,18.2589,18.3191,18.2522,18.279,640700.0
2010-02-04 11:05:00,27.36,27.49,27.35,27.41,796700.0,18.2856,18.3725,18.279,18.3191,796700.0
2010-02-04 11:10:00,27.41,27.54,27.38,27.53,652300.0,18.3191,18.4059,18.299,18.3993,652300.0
2010-02-04 11:15:00,27.53,27.54,27.32,27.38,604600.0,18.3993,18.4059,18.2589,18.299,604600.0
2010-02-04 11:20:00,27.38,27.4,27.25,27.27,586600.0,18.299,18.3124,18.2121,18.2255,586600.0
2010-02-04 11:25:00,27.27,27.41,27.26,27.4,474100.0,18.2255,18.3191,18.2188,18.3124,474100.0
2010-02-04 11:30:00,27.39,27.43,27.3,27.3,492400.0,18.3057,18.3324,18.2455,18.2455,492400.0
2010-02-04 11:35:00,27.31,27.33,27.17,27.18,709500.0,18.2522,18.2656,18.1587,18.1653,709500.0
2010-02-04 11:40:00,27.17,27.19,27.03,27.06,1684400.0,18.1587,18.172,18.0651,18.0851,1684400.0
2010-02-04 11:45:00,27.05,27.19,27.04,27.17,847600.0,18.0785,18.172,18.0718,18.1587,847600.0
2010-02-04 11:50:00,27.17,27.32,27.16,27.3,469000.0,18.1587,18.2589,18.152,18.2455,469000.0
2010-02-04 11:55:00,27.31,27.32,27.27,27.32,350900.0,18.2522,18.2589,18.2255,18.2589,350900.0
2010-02-04 12:00:00,27.32,27.35,27.29,27.31,456200.0,18.2589,18.279,18.2389,18.2522,456200.0
2010-02-04 12:05:00,27.31,27.32,27.21,27.29,429900.0,18.2522,18.2589,18.1854,18.2389,429900.0
2010-02-04 12:10:00,27.29,27.33,27.26,27.28,501900.0,18.2389,18.2656,18.2188,18.2322,501900.0
2010-02-04 12:15:00,27.27,27.35,27.26,27.28,399000.0,18.2255,18.279,18.2188,18.2322,399000.0
2010-02-04 12:20:00,27.28,27.33,27.26,27.32,292800.0,18.2322,18.2656,18.2188,18.2589,292800.0
2010-02-04 12:25:00,27.31,27.36,27.3,27.32,784300.0,18.2522,18.2856,18.2455,18.2589,784300.0
2010-02-04 12:30:00,27.32,27.36,27.31,27.34,299300.0,18.2589,18.2856,18.2522,18.2723,299300.0
2010-02-04 12:35:00,27.34,27.35,27.3,27.3,293000.0,18.2723,18.279,18.2455,18.2455,293000.0
2010-02-04 12:40:00,27.31,27.44,27.26,27.41,917000.0,18.2522,18.3391,18.2188,18.3191,917000.0
2010-02-04 12:45:00,27.41,27.45,27.32,27.32,819800.0,18.3191,18.3458,18.2589,18.2589,819800.0
2010-02-04 12:50:00,27.33,27.38,27.3,27.37,583800.0,18.2656,18.299,18.2455,18.2923,583800.0
2010-02-04 12:55:00,27.37,27.47,27.34,27.44,473900.0,18.2923,18.3592,18.2723,18.3391,473900.0
2010-02-04 13:00:00,27.45,27.51,27.42,27.42,448100.0,18.3458,18.3859,18.3257,18.3257,448100.0
2010-02-04 13:05:00,27.42,27.47,27.34,27.45,315400.0,18.3257,18.3592,18.2723,18.3458,315400.0
2010-02-04 13:10:00,27.46,27.46,27.38,27.42,442000.0,18.3525,18.3525,18.299,18.3257,442000.0
2010-02-04 13:15:00,27.41,27.42,27.39,27.4,170200.0,18.3191,18.3257,18.3057,18.3124,170200.0
2010-02-04 13:20:00,27.4,27.42,27.33,27.33,319900.0,18.3124,18.3257,18.2656,18.2656,319900.0
2010-02-04 13:25:00,27.33,27.36,27.33,27.36,318700.0,18.2656,18.2856,18.2656,18.2856,318700.0
2010-02-04 13:30:00,27.35,27.36,27.33,27.35,350600.0,18.279,18.2856,18.2656,18.279,350600.0
2010-02-04 13:35:00,27.35,27.42,27.35,27.41,408800.0,18.279,18.3257,18.279,18.3191,408800.0
2010-02-04 13:40:00,27.42,27.42,27.31,27.33,516100.0,18.3257,18.3257,18.2522,18.2656,516100.0
2010-02-04 13:45:00,27.32,27.39,27.28,27.38,547100.0,18.2589,18.3057,18.2322,18.299,547100.0
2010-02-04 13:50:00,27.37,27.41,27.36,27.38,237400.0,18.2923,18.3191,18.2856,18.299,237400.0
2010-02-04 13:55:00,27.39,27.41,27.3,27.33,456900.0,18.3057,18.3191,18.2455,18.2656,456900.0
2010-02-04 14:00:00,27.33,27.35,27.3,27.34,351500.0,18.2656,18.279,18.2455,18.2723,351500.0
2010-02-04 14:05:00,27.35,27.36,27.3,27.33,336100.0,18.279,18.2856,18.2455,18.2656,336100.0
2010-02-04 14:10:00,27.33,27.34,27.27,27.29,457200.0,18.2656,18.2723,18.2255,18.2389,457200.0
2010-02-04 14:15:00,27.29,27.33,27.26,27.3,1009700.0,18.2389,18.2656,18.2188,18.2455,1009700.0
2010-02-04 14:20:00,27.3,27.37,27.3,27.35,420000.0,18.2455,18.2923,18.2455,18.279,420000.0
2010-02-04 14:25:00,27.36,27.4,27.35,27.38,499900.0,18.2856,18.3124,18.279,18.299,499900.0
2010-02-04 14:30:00,27.38,27.45,27.33,27.45,564900.0,18.299,18.3458,18.2656,18.3458,564900.0
2010-02-04 14:35:00,27.45,27.46,27.4,27.41,503900.0,18.3458,18.3525,18.3124,18.3191,503900.0
2010-02-04 14:40:00,27.41,27.41,27.35,27.37,331500.0,18.3191,18.3191,18.279,18.2923,331500.0
2010-02-04 14:45:00,27.37,27.44,27.36,27.44,320200.0,18.2923,18.3391,18.2856,18.3391,320200.0
2010-02-04 14:50:00,27.44,27.46,27.4,27.41,426800.0,18.3391,18.3525,18.3124,18.3191,426800.0
2010-02-04 14:55:00,27.41,27.43,27.38,27.39,359000.0,18.3191,18.3324,18.299,18.3057,359000.0
2010-02-04 15:00:00,27.39,27.4,27.3,27.31,508500.0,18.3057,18.3124,18.2455,18.2522,508500.0
2010-02-04 15:05:00,27.31,27.35,27.29,27.29,738600.0,18.2522,18.279,18.2389,18.2389,738600.0
2010-02-04 15:10:00,27.29,27.34,27.26,27.31,821000.0,18.2389,18.2723,18.2188,18.2522,821000.0
2010-02-04 15:15:00,27.3,27.33,27.19,27.19,1037500.0,18.2455,18.2656,18.172,18.172,1037500.0
2010-02-04 15:20:00,27.2,27.26,27.15,27.21,1454200.0,18.1787,18.2188,18.1453,18.1854,1454200.0
2010-02-04 15:25:00,27.22,27.24,27.15,27.21,1111600.0,18.1921,18.2054,18.1453,18.1854,1111600.0
2010-02-04 15:30:00,27.21,27.3,27.17,27.25,941000.0,18.1854,18.2455,18.1587,18.2121,941000.0
2010-02-04 15:35:00,27.25,27.35,27.11,27.16,1526500.0,18.2121,18.279,18.1186,18.152,1526500.0
2010-02-04 15:40:00,27.16,27.26,27.13,27.23,1198300.0,18.152,18.2188,18.1319,18.1988,1198300.0
2010-02-04 15:45:00,27.23,27.24,27.1,27.11,1347500.0,18.1988,18.2054,18.1119,18.1186,1347500.0
2010-02-04 15:50:00,27.1,27.2,27.1,27.14,1715300.0,18.1119,18.1787,18.1119,18.1386,1715300.0
2010-02-04 15:55:00,27.14,27.14,27.0,27.0,4616100.0,18.1386,18.1386,18.045,18.045,4616100.0
2010-02-05 09:30:00,27.29,27.71,27.29,27.66,2224600.0,18.2389,18.5196,18.2389,18.4861,2224600.0
2010-02-05 09:35:00,27.66,27.66,27.37,27.5,1543600.0,18.4861,18.4861,18.2923,18.3792,1543600.0
2010-02-05 09:40:00,27.5,27.6,27.42,27.46,1284700.0,18.3792,18.446,18.3257,18.3525,1284700.0
2010-02-05 09:45:00,27.45,27.71,27.34,27.36,1498800.0,18.3458,18.5196,18.2723,18.2856,1498800.0
2010-02-05 09:50:00,27.36,27.47,27.33,27.36,1088700.0,18.2856,18.3592,18.2656,18.2856,1088700.0
2010-02-05 09:55:00,27.36,27.57,27.31,27.5,1318200.0,18.2856,18.426,18.2522,18.3792,1318200.0
2010-02-05 10:00:00,27.5,27.5,27.3,27.3,1366300.0,18.3792,18.3792,18.2455,18.2455,1366300.0
2010-02-05 10:05:00,27.3,27.37,27.25,27.3,1838700.0,18.2455,18.2923,18.2121,18.2455,1838700.0
2010-02-05 10:10:00,27.31,27.42,27.27,27.33,971000.0,18.2522,18.3257,18.2255,18.2656,971000.0
2010-02-05 10:15:00,27.32,27.39,27.27,27.31,821100.0,18.2589,18.3057,18.2255,18.2522,821100.0
2010-02-05 10:20:00,27.31,27.43,27.31,27.35,902100.0,18.2522,18.3324,18.2522,18.279,902100.0
2010-02-05 10:25:00,27.35,27.39,27.25,27.26,1076600.0,18.279,18.3057,18.2121,18.2188,1076600.0
2010-02-05 10:30:00,27.26,27.38,27.18,27.33,1446700.0,18.2188,18.299,18.1653,18.2656,1446700.0
2010-02-05 10:35:00,27.33,27.36,27.21,27.27,699500.0,18.2656,18.2856,18.1854,18.2255,699500.0
2010-02-05 10:40:00,27.27,27.48,27.27,27.44,1228300.0,18.2255,18.3658,18.2255,18.3391,1228300.0
2010-02-05 10:45:00,27.44,27.44,27.34,27.37,892500.0,18.3391,18.3391,18.2723,18.2923,892500.0
2010-02-05 10:50:00,27.36,27.48,27.36,27.37,663700.0,18.2856,18.3658,18.2856,18.2923,663700.0
2010-02-05 10:55:00,27.37,27.38,27.27,27.28,501900.0,18.2923,18.299,18.2255,18.2322,501900.0
2010-02-05 11:00:00,27.28,27.32,27.24,27.29,636300.0,18.2322,18.2589,18.2054,18.2389,636300.0
2010-02-05 11:05:00,27.28,27.38,27.27,27.34,317800.0,18.2322,18.299,18.2255,18.2723,317800.0
2010-02-05 11:10:00,27.34,27.36,27.3,27.3,252200.0,18.2723,18.2856,18.2455,18.2455,252200.0
2010-02-05 11:15:00,27.3,27.36,27.29,27.34,1237500.0,18.2455,18.2856,18.2389,18.2723,1237500.0
2010-02-05 11:20:00,27.33,27.34,27.21,27.27,692600.0,18.2656,18.2723,18.1854,18.2255,692600.0
2010-02-05 11:25:00,27.26,27.31,27.2,27.21,454000.0,18.2188,18.2522,18.1787,18.1854,454000.0
2010-02-05 11:30:00,27.21,27.25,27.18,27.19,663500.0,18.1854,18.2121,18.1653,18.172,663500.0
2010-02-05 11:35:00,27.19,27.19,27.08,27.11,749200.0,18.172,18.172,18.0985,18.1186,749200.0
2010-02-05 11:40:00,27.12,27.12,27.02,27.06,862700.0,18.1252,18.1252,18.0584,18.0851,862700.0
2010-02-05 11:45:00,27.06,27.14,27.0,27.13,928500.0,18.0851,18.1386,18.045,18.1319,928500.0
2010-02-05 11:50:00,27.13,27.16,27.08,27.15,533200.0,18.1319,18.152,18.0985,18.1453,533200.0
2010-02-05 11:55:00,27.14,27.15,27.08,27.14,384400.0,18.1386,18.1453,18.0985,18.1386,384400.0
2010-02-05 12:00:00,27.15,27.19,27.13,27.15,338800.0,18.1453,18.172,18.1319,18.1453,338800.0
2010-02-05 12:05:00,27.15,27.2,27.14,27.15,439700.0,18.1453,18.1787,18.1386,18.1453,439700.0
2010-02-05 12:10:00,27.16,27.19,27.11,27.14,356100.0,18.152,18.172,18.1186,18.1386,356100.0
2010-02-05 12:15:00,27.15,27.21,27.07,27.21,642400.0,18.1453,18.1854,18.0918,18.1854,642400.0
2010-02-05 12:20:00,27.2,27.27,27.14,27.15,564800.0,18.1787,18.2255,18.1386,18.1453,564800.0
2010-02-05 12:25:00,27.15,27.25,27.14,27.24,336800.0,18.1453,18.2121,18.1386,18.2054,336800.0
2010-02-05 12:30:00,27.23,27.25,27.2,27.21,809500.0,18.1988,18.2121,18.1787,18.1854,809500.0
2010-02-05 12:35:00,27.2,27.27,27.15,27.17,635400.0,18.1787,18.2255,18.1453,18.1587,635400.0
2010-02-05 12:40:00,27.16,27.2,27.13,27.18,412500.0,18.152,18.1787,18.1319,18.1653,412500.0
2010-02-05 12:45:00,27.18,27.2,27.15,27.17,362500.0,18.1653,18.1787,18.1453,18.1587,362500.0
2010-02-05 12:50:00,27.17,27.2,27.02,27.08,758300.0,18.1587,18.1787,18.0584,18.0985,758300.0
2010-02-05 12:55:00,27.08,27.13,27.07,27.12,291400.0,18.0985,18.1319,18.0918,18.1252,291400.0
2010-02-05 13:00:00,27.12,27.13,27.09,27.11,270300.0,18.1252,18.1319,18.1052,18.1186,270300.0
2010-02-05 13:05:00,27.1,27.12,27.0,27.01,430500.0,18.1119,18.1252,18.045,18.0517,430500.0
2010-02-05 13:10:00,27.01,27.08,26.95,27.04,827100.0,18.0517,18.0985,18.0116,18.0718,827100.0
2010-02-05 13:15:00,27.05,27.07,27.01,27.03,274300.0,18.0785,18.0918,18.0517,18.0651,274300.0
2010-02-05 13:20:00,27.04,27.04,26.92,26.94,599300.0,18.0718,18.0718,17.9916,18.0049,599300.0
2010-02-05 13:25:00,26.94,26.98,26.91,26.92,437100.0,18.0049,18.0317,17.9849,17.9916,437100.0
2010-02-05 13:30:00,26.93,26.93,26.84,26.88,604700.0,17.9983,17.9983,17.9381,17.9648,604700.0
2010-02-05 13:35:00,26.89,26.9,26.73,26.74,1090400.0,17.9715,17.9782,17.8646,17.8713,1090400.0
2010-02-05 13:40:00,26.75,26.76,26.62,26.74,794200.0,17.878,17.8846,17.7911,17.8713,794200.0
2010-02-05 13:45:00,26.74,26.84,26.69,26.83,580700.0,17.8713,17.9381,17.8379,17.9314,580700.0
2010-02-05 13:50:00,26.83,26.84,26.73,26.73,408000.0,17.9314,17.9381,17.8646,17.8646,408000.0
2010-02-05 13:55:00,26.73,26.78,26.65,26.68,460200.0,17.8646,17.898,17.8111,17.8312,460200.0
2010-02-05 14:00:00,26.69,26.81,26.68,26.81,347400.0,17.8379,17.9181,17.8312,17.9181,347400.0
2010-02-05 14:05:00,26.8,26.91,26.79,26.9,1128800.0,17.9114,17.9849,17.9047,17.9782,1128800.0
2010-02-05 14:10:00,26.9,26.95,26.84,26.95,462700.0,17.9782,18.0116,17.9381,18.0116,462700.0
2010-02-05 14:15:00,26.95,26.95,26.85,26.91,459600.0,18.0116,18.0116,17.9448,17.9849,459600.0
2010-02-05 14:20:00,26.91,26.93,26.86,26.9,583300.0,17.9849,17.9983,17.9515,17.9782,583300.0
2010-02-05 14:25:00,26.91,27.0,26.88,26.99,369000.0,17.9849,18.045,17.9648,18.0384,369000.0
2010-02-05 14:30:00,26.98,26.98,26.89,26.9,667100.0,18.0317,18.0317,17.9715,17.9782,667100.0
2010-02-05 14:35:00,26.9,26.94,26.83,26.84,545700.0,17.9782,18.0049,17.9314,17.9381,545700.0
2010-02-05 14:40:00,26.85,26.86,26.7,26.79,779200.0,17.9448,17.9515,17.8445,17.9047,779200.0
2010-02-05 14:45:00,26.79,26.93,26.76,26.91,541500.0,17.9047,17.9983,17.8846,17.9849,541500.0
2010-02-05 14:50:00,26.89,26.93,26.84,26.87,520500.0,17.9715,17.9983,17.9381,17.9582,520500.0
2010-02-05 14:55:00,26.87,26.91,26.8,26.83,599200.0,17.9582,17.9849,17.9114,17.9314,599200.0
2010-02-05 15:00:00,26.82,26.96,26.82,26.91,826800.0,17.9247,18.0183,17.9247,17.9849,826800.0
2010-02-05 15:05:00,26.91,27.14,26.9,27.1,1745900.0,17.9849,18.1386,17.9782,18.1119,1745900.0
2010-02-05 15:10:00,27.1,27.21,27.01,27.15,1279500.0,18.1119,18.1854,18.0517,18.1453,1279500.0
2010-02-05 15:15:00,27.15,27.16,27.05,27.1,995600.0,18.1453,18.152,18.0785,18.1119,995600.0
2010-02-05 15:20:00,27.11,27.19,27.05,27.05,887000.0,18.1186,18.172,18.0785,18.0785,887000.0
2010-02-05 15:25:00,27.06,27.14,27.03,27.08,877800.0,18.0851,18.1386,18.0651,18.0985,877800.0
2010-02-05 15:30:00,27.08,27.25,27.05,27.17,1325800.0,18.0985,18.2121,18.0785,18.1587,1325800.0
2010-02-05 15:35:00,27.17,27.27,27.11,27.24,741700.0,18.1587,18.2255,18.1186,18.2054,741700.0
2010-02-05 15:40:00,27.24,27.29,27.2,27.24,919700.0,18.2054,18.2389,18.1787,18.2054,919700.0
2010-02-05 15:45:00,27.24,27.3,27.08,27.12,1152700.0,18.2054,18.2455,18.0985,18.1252,1152700.0
2010-02-05 15:50:00,27.13,27.3,27.11,27.27,1486100.0,18.1319,18.2455,18.1186,18.2255,1486100.0
2010-02-05 15:55:00,27.28,27.46,27.27,27.42,3272500.0,18.2322,18.3525,18.2255,18.3257,3272500.0
2010-02-08 09:30:00,27.23,27.41,27.22,27.3,921400.0,18.1988,18.3191,18.1921,18.2455,921400.0
2010-02-08 09:35:00,27.29,27.3,27.0,27.1,1037600.0,18.2389,18.2455,18.045,18.1119,1037600.0
2010-02-08 09:40:00,27.1,27.15,26.98,27.02,849100.0,18.1119,18.1453,18.0317,18.0584,849100.0
2010-02-08 09:45:00,27.01,27.08,26.96,27.01,866900.0,18.0517,18.0985,18.0183,18.0517,866900.0
2010-02-08 09:50:00,27.01,27.08,26.98,27.02,723800.0,18.0517,18.0985,18.0317,18.0584,723800.0
2010-02-08 09:55:00,27.02,27.07,26.94,27.0,516000.0,18.0584,18.0918,18.0049,18.045,516000.0
2010-02-08 10:00:00,26.98,27.07,26.92,26.99,620100.0,18.0317,18.0918,17.9916,18.0384,620100.0
2010-02-08 10:05:00,26.99,27.05,26.94,26.95,527800.0,18.0384,18.0785,18.0049,18.0116,527800.0
2010-02-08 10:10:00,26.96,27.17,26.96,27.15,597600.0,18.0183,18.1587,18.0183,18.1453,597600.0
2010-02-08 10:15:00,27.15,27.22,27.11,27.12,519300.0,18.1453,18.1921,18.1186,18.1252,519300.0
2010-02-08 10:20:00,27.13,27.19,27.06,27.15,573600.0,18.1319,18.172,18.0851,18.1453,573600.0
2010-02-08 10:25:00,27.15,27.19,27.0,27.02,595000.0,18.1453,18.172,18.045,18.0584,595000.0
2010-02-08 10:30:00,27.02,27.1,26.99,27.05,399800.0,18.0584,18.1119,18.0384,18.0785,399800.0
2010-02-08 10:35:00,27.05,27.09,26.99,27.02,424100.0,18.0785,18.1052,18.0384,18.0584,424100.0
2010-02-08 10:40:00,27.02,27.08,26.99,27.07,431000.0,18.0584,18.0985,18.0384,18.0918,431000.0
2010-02-08 10:45:00,27.07,27.08,27.01,27.06,784900.0,18.0918,18.0985,18.0517,18.0851,784900.0
2010-02-08 10:50:00,27.06,27.11,27.06,27.09,785100.0,18.0851,18.1186,18.0851,18.1052,785100.0
2010-02-08 10:55:00,27.1,27.14,27.08,27.13,858000.0,18.1119,18.1386,18.0985,18.1319,858000.0
2010-02-08 11:00:00,27.14,27.19,27.13,27.13,584600.0,18.1386,18.172,18.1319,18.1319,584600.0
2010-02-08 11:05:00,27.13,27.2,27.1,27.17,419900.0,18.1319,18.1787,18.1119,18.1587,419900.0
2010-02-08 11:10:00,27.17,27.25,27.15,27.2,286800.0,18.1587,18.2121,18.1453,18.1787,286800.0
2010-02-08 11:15:00,27.2,27.22,27.13,27.13,291700.0,18.1787,18.1921,18.1319,18.1319,291700.0
2010-02-08 11:20:00,27.12,27.17,27.11,27.14,166100.0,18.1252,18.1587,18.1186,18.1386,166100.0
2010-02-08 11:25:00,27.14,27.21,27.13,27.13,409300.0,18.1386,18.1854,18.1319,18.1319,409300.0
2010-02-08 11:30:00,27.12,27.14,27.04,27.05,497700.0,18.1252,18.1386,18.0718,18.0785,497700.0
2010-02-08 11:35:00,27.04,27.05,26.96,26.96,527100.0,18.0718,18.0785,18.0183,18.0183,527100.0
2010-02-08 11:40:00,26.96,27.02,26.96,27.0,222900.0,18.0183,18.0584,18.0183,18.045,222900.0
2010-02-08 11:45:00,27.0,27.07,27.0,27.05,499200.0,18.045,18.0918,18.045,18.0785,499200.0
2010-02-08 11:50:00,27.04,27.07,26.98,26.98,401500.0,18.0718,18.0918,18.0317,18.0317,401500.0
2010-02-08 11:55:00,26.98,27.02,26.98,27.0,489700.0,18.0317,18.0584,18.0317,18.045,489700.0
2010-02-08 12:00:00,27.0,27.01,26.95,26.96,366700.0,18.045,18.0517,18.0116,18.0183,366700.0
2010-02-08 12:05:00,26.96,26.99,26.94,26.98,568400.0,18.0183,18.0384,18.0049,18.0317,568400.0
2010-02-08 12:10:00,26.98,27.0,26.94,26.95,283900.0,18.0317,18.045,18.0049,18.0116,283900.0
2010-02-08 12:15:00,26.96,26.98,26.94,26.96,241300.0,18.0183,18.0317,18.0049,18.0183,241300.0
2010-02-08 12:20:00,26.96,26.98,26.92,26.96,282700.0,18.0183,18.0317,17.9916,18.0183,282700.0
2010-02-08 12:25:00,26.95,27.01,26.94,27.01,261900.0,18.0116,18.0517,18.0049,18.0517,261900.0
2010-02-08 12:30:00,27.01,27.01,26.94,26.94,258600.0,18.0517,18.0517,18.0049,18.0049,258600.0
2010-02-08 12:35:00,26.95,26.98,26.93,26.97,264900.0,18.0116,18.0317,17.9983,18.025,264900.0
2010-02-08 12:40:00,26.97,26.97,26.92,26.93,330200.0,18.025,18.025,17.9916,17.9983,330200.0
2010-02-08 12:45:00,26.93,26.93,26.87,26.88,595800.0,17.9983,17.9983,17.9582,17.9648,595800.0
2010-02-08 12:50:00,26.87,26.91,26.86,26.89,227000.0,17.9582,17.9849,17.9515,17.9715,227000.0
2010-02-08 12:55:00,26.9,26.91,26.88,26.89,196200.0,17.9782,17.9849,17.9648,17.9715,196200.0
2010-02-08 13:00:00,26.89,26.9,26.81,26.81,476600.0,17.9715,17.9782,17.9181,17.9181,476600.0
2010-02-08 13:05:00,26.82,26.84,26.75,26.77,728100.0,17.9247,17.9381,17.878,17.8913,728100.0
2010-02-08 13:10:00,26.77,26.79,26.75,26.75,319600.0,17.8913,17.9047,17.878,17.878,319600.0
2010-02-08 13:15:00,26.75,26.76,26.65,26.74,853600.0,17.878,17.8846,17.8111,17.8713,853600.0
2010-02-08 13:20:00,26.75,26.75,26.7,26.71,140200.0,17.878,17.878,17.8445,17.8512,140200.0
2010-02-08 13:25:00,26.71,26.74,26.7,26.72,247400.0,17.8512,17.8713,17.8445,17.8579,247400.0
2010-02-08 13:30:00,26.72,26.73,26.68,26.69,151100.0,17.8579,17.8646,17.8312,17.8379,151100.0
2010-02-08 13:35:00,26.68,26.73,26.66,26.66,260200.0,17.8312,17.8646,17.8178,17.8178,260200.0
2010-02-08 13:40:00,26.66,26.69,26.62,26.63,406500.0,17.8178,17.8379,17.7911,17.7978,406500.0
2010-02-08 13:45:00,26.62,26.63,26.54,26.54,668700.0,17.7911,17.7978,17.7376,17.7376,668700.0
2010-02-08 13:50:00,26.54,26.65,26.53,26.61,298100.0,17.7376,17.8111,17.7309,17.7844,298100.0
2010-02-08 13:55:00,26.62,26.62,26.55,26.62,283900.0,17.7911,17.7911,17.7443,17.7911,283900.0
2010-02-08 14:00:00,26.62,26.73,26.62,26.68,431200.0,17.7911,17.8646,17.7911,17.8312,431200.0
2010-02-08 14:05:00,26.69,26.74,26.67,26.72,304600.0,17.8379,17.8713,17.8245,17.8579,304600.0
2010-02-08 14:10:00,26.72,26.8,26.7,26.8,287400.0,17.8579,17.9114,17.8445,17.9114,287400.0
2010-02-08 14:15:00,26.8,26.8,26.73,26.74,206500.0,17.9114,17.9114,17.8646,17.8713,206500.0
2010-02-08 14:20:00,26.74,26.78,26.71,26.78,213200.0,17.8713,17.898,17.8512,17.898,213200.0
2010-02-08 14:25:00,26.78,26.8,26.72,26.73,217200.0,17.898,17.9114,17.8579,17.8646,217200.0
2010-02-08 14:30:00,26.72,26.74,26.68,26.74,338700.0,17.8579,17.8713,17.8312,17.8713,338700.0
2010-02-08 14:35:00,26.74,26.76,26.66,26.69,599900.0,17.8713,17.8846,17.8178,17.8379,599900.0
2010-02-08 14:40:00,26.68,26.78,26.67,26.75,347600.0,17.8312,17.898,17.8245,17.878,347600.0
2010-02-08 14:45:00,26.74,26.78,26.72,26.73,319800.0,17.8713,17.898,17.8579,17.8646,319800.0
2010-02-08 14:50:00,26.73,26.8,26.72,26.78,391100.0,17.8646,17.9114,17.8579,17.898,391100.0
2010-02-08 14:55:00,26.78,26.78,26.68,26.69,289200.0,17.898,17.898,17.8312,17.8379,289200.0
2010-02-08 15:00:00,26.69,26.72,26.61,26.64,586200.0,17.8379,17.8579,17.7844,17.8044,586200.0
2010-02-08 15:05:00,26.64,26.72,26.64,26.7,392100.0,17.8044,17.8579,17.8044,17.8445,392100.0
2010-02-08 15:10:00,26.69,26.69,26.6,26.64,355500.0,17.8379,17.8379,17.7777,17.8044,355500.0
2010-02-08 15:15:00,26.64,26.65,26.54,26.54,577000.0,17.8044,17.8111,17.7376,17.7376,577000.0
2010-02-08 15:20:00,26.54,26.59,26.54,26.58,413900.0,17.7376,17.771,17.7376,17.7643,413900.0
2010-02-08 15:25:00,26.58,26.6,26.48,26.59,714200.0,17.7643,17.7777,17.6975,17.771,714200.0
2010-02-08 15:30:00,26.6,26.64,26.58,26.62,402200.0,17.7777,17.8044,17.7643,17.7911,402200.0
2010-02-08 15:35:00,26.62,26.65,26.59,26.6,540600.0,17.7911,17.8111,17.771,17.7777,540600.0
2010-02-08 15:40:00,26.6,26.61,26.53,26.61,633600.0,17.7777,17.7844,17.7309,17.7844,633600.0
2010-02-08 15:45:00,26.61,26.63,26.54,26.56,1110800.0,17.7844,17.7978,17.7376,17.751,1110800.0
2010-02-08 15:50:00,26.56,26.57,26.5,26.5,1249900.0,17.751,17.7577,17.7109,17.7109,1249900.0
2010-02-08 15:55:00,26.5,26.52,26.4,26.47,3291900.0,17.7109,17.7242,17.644,17.6908,3291900.0
2010-02-09 09:30:00,26.93,27.08,26.79,27.02,1447100.0,17.9983,18.0985,17.9047,18.0584,1447100.0
2010-02-09 09:35:00,27.02,27.14,26.91,26.92,1587200.0,18.0584,18.1386,17.9849,17.9916,1587200.0
2010-02-09 09:40:00,26.92,27.08,26.91,26.99,1580100.0,17.9916,18.0985,17.9849,18.0384,1580100.0
2010-02-09 09:45:00,27.0,27.04,26.85,26.85,999600.0,18.045,18.0718,17.9448,17.9448,999600.0
2010-02-09 09:50:00,26.86,26.89,26.68,26.69,1145200.0,17.9515,17.9715,17.8312,17.8379,1145200.0
2010-02-09 09:55:00,26.7,26.77,26.62,26.73,764500.0,17.8445,17.8913,17.7911,17.8646,764500.0
2010-02-09 10:00:00,26.72,26.85,26.7,26.84,829600.0,17.8579,17.9448,17.8445,17.9381,829600.0
2010-02-09 10:05:00,26.83,26.91,26.82,26.87,763300.0,17.9314,17.9849,17.9247,17.9582,763300.0
2010-02-09 10:10:00,26.87,26.96,26.85,26.92,543200.0,17.9582,18.0183,17.9448,17.9916,543200.0
2010-02-09 10:15:00,26.91,27.0,26.9,26.96,532500.0,17.9849,18.045,17.9782,18.0183,532500.0
2010-02-09 10:20:00,26.96,27.01,26.87,26.91,440800.0,18.0183,18.0517,17.9582,17.9849,440800.0
2010-02-09 10:25:00,26.91,26.93,26.82,26.82,323500.0,17.9849,17.9983,17.9247,17.9247,323500.0
2010-02-09 10:30:00,26.82,26.84,26.76,26.83,376600.0,17.9247,17.9381,17.8846,17.9314,376600.0
2010-02-09 10:35:00,26.83,26.84,26.78,26.78,280000.0,17.9314,17.9381,17.898,17.898,280000.0
2010-02-09 10:40:00,26.78,26.81,26.64,26.66,531300.0,17.898,17.9181,17.8044,17.8178,531300.0
2010-02-09 10:45:00,26.67,26.71,26.56,26.61,644200.0,17.8245,17.8512,17.751,17.7844,644200.0
2010-02-09 10:50:00,26.6,26.66,26.53,26.66,591000.0,17.7777,17.8178,17.7309,17.8178,591000.0
2010-02-09 10:55:00,26.67,26.7,26.55,26.56,664800.0,17.8245,17.8445,17.7443,17.751,664800.0
2010-02-09 11:00:00,26.57,26.6,26.49,26.59,790800.0,17.7577,17.7777,17.7042,17.771,790800.0
2010-02-09 11:05:00,26.59,26.62,26.44,26.45,796900.0,17.771,17.7911,17.6708,17.6775,796900.0
2010-02-09 11:10:00,26.46,26.55,26.44,26.5,516400.0,17.6841,17.7443,17.6708,17.7109,516400.0
2010-02-09 11:15:00,26.51,26.54,26.44,26.51,436300.0,17.7176,17.7376,17.6708,17.7176,436300.0
2010-02-09 11:20:00,26.51,26.53,26.46,26.48,322800.0,17.7176,17.7309,17.6841,17.6975,322800.0
2010-02-09 11:25:00,26.49,26.5,26.38,26.41,551000.0,17.7042,17.7109,17.6307,17.6507,551000.0
2010-02-09 11:30:00,26.41,26.6,26.37,26.59,1142800.0,17.6507,17.7777,17.624,17.771,1142800.0
2010-02-09 11:35:00,26.6,26.78,26.56,26.68,1278400.0,17.7777,17.898,17.751,17.8312,1278400.0
2010-02-09 11:40:00,26.68,26.79,26.66,26.7,813300.0,17.8312,17.9047,17.8178,17.8445,813300.0
2010-02-09 11:45:00,26.67,26.78,26.64,26.69,692100.0,17.8245,17.898,17.8044,17.8379,692100.0
2010-02-09 11:50:00,26.7,26.84,26.66,26.82,559800.0,17.8445,17.9381,17.8178,17.9247,559800.0
2010-02-09 11:55:00,26.82,26.84,26.72,26.73,354600.0,17.9247,17.9381,17.8579,17.8646,354600.0
2010-02-09 12:00:00,26.73,26.84,26.72,26.83,249100.0,17.8646,17.9381,17.8579,17.9314,249100.0
2010-02-09 12:05:00,26.83,26.9,26.83,26.85,568200.0,17.9314,17.9782,17.9314,17.9448,568200.0
2010-02-09 12:10:00,26.85,26.88,26.81,26.87,392200.0,17.9448,17.9648,17.9181,17.9582,392200.0
2010-02-09 12:15:00,26.87,27.02,26.86,26.97,1182800.0,17.9582,18.0584,17.9515,18.025,1182800.0
2010-02-09 12:20:00,26.97,27.03,26.93,26.93,628400.0,18.025,18.0651,17.9983,17.9983,628400.0
2010-02-09 12:25:00,26.93,27.09,26.92,27.01,1666800.0,17.9983,18.1052,17.9916,18.0517,1666800.0
2010-02-09 12:30:00,27.01,27.07,26.99,27.05,243700.0,18.0517,18.0918,18.0384,18.0785,243700.0
2010-02-09 12:35:00,27.04,27.08,27.0,27.03,349400.0,18.0718,18.0985,18.045,18.0651,349400.0
2010-02-09 12:40:00,27.05,27.05,26.68,26.73,1396700.0,18.0785,18.0785,17.8312,17.8646,1396700.0
2010-02-09 12:45:00,26.72,26.8,26.67,26.74,677900.0,17.8579,17.9114,17.8245,17.8713,677900.0
2010-02-09 12:50:00,26.75,26.78,26.68,26.69,461700.0,17.878,17.898,17.8312,17.8379,461700.0
2010-02-09 12:55:00,26.69,26.79,26.68,26.77,216500.0,17.8379,17.9047,17.8312,17.8913,216500.0
2010-02-09 13:00:00,26.77,26.87,26.74,26.78,286400.0,17.8913,17.9582,17.8713,17.898,286400.0
2010-02-09 13:05:00,26.78,26.87,26.77,26.82,188200.0,17.898,17.9582,17.8913,17.9247,188200.0
2010-02-09 13:10:00,26.82,26.83,26.79,26.79,139500.0,17.9247,17.9314,17.9047,17.9047,139500.0
2010-02-09 13:15:00,26.8,26.8,26.66,26.67,373200.0,17.9114,17.9114,17.8178,17.8245,373200.0
2010-02-09 13:20:00,26.68,26.69,26.61,26.67,229000.0,17.8312,17.8379,17.7844,17.8245,229000.0
2010-02-09 13:25:00,26.67,26.7,26.6,26.64,165400.0,17.8245,17.8445,17.7777,17.8044,165400.0
2010-02-09 13:30:00,26.64,26.71,26.6,26.67,234400.0,17.8044,17.8512,17.7777,17.8245,234400.0
2010-02-09 13:35:00,26.67,26.75,26.66,26.72,106900.0,17.8245,17.878,17.8178,17.8579,106900.0
2010-02-09 13:40:00,26.73,26.74,26.68,26.7,166000.0,17.8646,17.8713,17.8312,17.8445,166000.0
2010-02-09 13:45:00,26.71,26.79,26.71,26.76,181200.0,17.8512,17.9047,17.8512,17.8846,181200.0
2010-02-09 13:50:00,26.75,26.77,26.72,26.76,177600.0,17.878,17.8913,17.8579,17.8846,177600.0
2010-02-09 13:55:00,26.76,26.81,26.74,26.75,135400.0,17.8846,17.9181,17.8713,17.878,135400.0
2010-02-09 14:00:00,26.74,26.78,26.68,26.71,162900.0,17.8713,17.898,17.8312,17.8512,162900.0
2010-02-09 14:05:00,26.7,26.76,26.67,26.67,132200.0,17.8445,17.8846,17.8245,17.8245,132200.0
2010-02-09 14:10:00,26.67,26.71,26.67,26.68,134800.0,17.8245,17.8512,17.8245,17.8312,134800.0
2010-02-09 14:15:00,26.68,26.69,26.6,26.63,262800.0,17.8312,17.8379,17.7777,17.7978,262800.0
2010-02-09 14:20:00,26.63,26.68,26.61,26.63,180900.0,17.7978,17.8312,17.7844,17.7978,180900.0
2010-02-09 14:25:00,26.63,26.68,26.62,26.64,153000.0,17.7978,17.8312,17.7911,17.8044,153000.0
2010-02-09 14:30:00,26.64,26.71,26.62,26.66,345100.0,17.8044,17.8512,17.7911,17.8178,345100.0
2010-02-09 14:35:00,26.67,26.7,26.61,26.61,160700.0,17.8245,17.8445,17.7844,17.7844,160700.0
2010-02-09 14:40:00,26.61,26.67,26.55,26.59,485700.0,17.7844,17.8245,17.7443,17.771,485700.0
2010-02-09 14:45:00,26.6,26.62,26.5,26.57,441900.0,17.7777,17.7911,17.7109,17.7577,441900.0
2010-02-09 14:50:00,26.56,26.58,26.48,26.53,468200.0,17.751,17.7643,17.6975,17.7309,468200.0
2010-02-09 14:55:00,26.52,26.58,26.49,26.5,472900.0,17.7242,17.7643,17.7042,17.7109,472900.0
2010-02-09 15:00:00,26.51,26.68,26.5,26.65,507400.0,17.7176,17.8312,17.7109,17.8111,507400.0
2010-02-09 15:05:00,26.64,26.7,26.61,26.64,384200.0,17.8044,17.8445,17.7844,17.8044,384200.0
2010-02-09 15:10:00,26.63,26.65,26.55,26.65,453200.0,17.7978,17.8111,17.7443,17.8111,453200.0
2010-02-09 15:15:00,26.63,26.65,26.58,26.63,261500.0,17.7978,17.8111,17.7643,17.7978,261500.0
2010-02-09 15:20:00,26.62,26.75,26.62,26.71,643400.0,17.7911,17.878,17.7911,17.8512,643400.0
2010-02-09 15:25:00,26.72,26.75,26.66,26.7,563000.0,17.8579,17.878,17.8178,17.8445,563000.0
2010-02-09 15:30:00,26.71,26.76,26.67,26.74,411000.0,17.8512,17.8846,17.8245,17.8713,411000.0
2010-02-09 15:35:00,26.75,26.76,26.7,26.72,422100.0,17.878,17.8846,17.8445,17.8579,422100.0
2010-02-09 15:40:00,26.72,26.74,26.68,26.68,451300.0,17.8579,17.8713,17.8312,17.8312,451300.0
2010-02-09 15:45:00,26.68,26.73,26.66,26.68,588800.0,17.8312,17.8646,17.8178,17.8312,588800.0
2010-02-09 15:50:00,26.68,26.69,26.57,26.58,1155500.0,17.8312,17.8379,17.7577,17.7643,1155500.0
2010-02-09 15:55:00,26.58,26.71,26.57,26.71,1648200.0,17.7643,17.8512,17.7577,17.8512,1648200.0
2010-02-10 09:30:00,26.58,27.0,26.55,26.94,1339000.0,17.7643,18.045,17.7443,18.0049,1339000.0
2010-02-10 09:35:00,26.95,26.98,26.86,26.86,988000.0,18.0116,18.0317,17.9515,17.9515,988000.0
2010-02-10 09:40:00,26.87,26.98,26.86,26.89,813200.0,17.9582,18.0317,17.9515,17.9715,813200.0
2010-02-10 09:45:00,26.88,27.09,26.88,27.09,820100.0,17.9648,18.1052,17.9648,18.1052,820100.0
2010-02-10 09:50:00,27.09,27.12,26.9,26.94,648800.0,18.1052,18.1252,17.9782,18.0049,648800.0
2010-02-10 09:55:00,26.94,27.06,26.93,26.98,499600.0,18.0049,18.0851,17.9983,18.0317,499600.0
2010-02-10 10:00:00,26.99,27.01,26.8,26.94,1050400.0,18.0384,18.0517,17.9114,18.0049,1050400.0
2010-02-10 10:05:00,26.94,26.94,26.75,26.84,720400.0,18.0049,18.0049,17.878,17.9381,720400.0
2010-02-10 10:10:00,26.84,26.9,26.77,26.85,728600.0,17.9381,17.9782,17.8913,17.9448,728600.0
2010-02-10 10:15:00,26.84,26.86,26.66,26.77,891100.0,17.9381,17.9515,17.8178,17.8913,891100.0
2010-02-10 10:20:00,26.78,26.89,26.76,26.85,532600.0,17.898,17.9715,17.8846,17.9448,532600.0
2010-02-10 10:25:00,26.86,26.88,26.75,26.82,507900.0,17.9515,17.9648,17.878,17.9247,507900.0
2010-02-10 10:30:00,26.82,26.88,26.77,26.87,447100.0,17.9247,17.9648,17.8913,17.9582,447100.0
2010-02-10 10:35:00,26.87,27.05,26.86,27.02,824100.0,17.9582,18.0785,17.9515,18.0584,824100.0
2010-02-10 10:40:00,27.03,27.08,26.99,27.0,530600.0,18.0651,18.0985,18.0384,18.045,530600.0
2010-02-10 10:45:00,27.0,27.0,26.9,26.9,410000.0,18.045,18.045,17.9782,17.9782,410000.0
2010-02-10 10:50:00,26.9,26.95,26.9,26.92,348500.0,17.9782,18.0116,17.9782,17.9916,348500.0
2010-02-10 10:55:00,26.91,27.02,26.9,27.01,404300.0,17.9849,18.0584,17.9782,18.0517,404300.0
2010-02-10 11:00:00,27.01,27.02,26.9,26.95,313700.0,18.0517,18.0584,17.9782,18.0116,313700.0
2010-02-10 11:05:00,26.95,26.97,26.83,26.9,554900.0,18.0116,18.025,17.9314,17.9782,554900.0
2010-02-10 11:10:00,26.9,26.93,26.87,26.88,363000.0,17.9782,17.9983,17.9582,17.9648,363000.0
2010-02-10 11:15:00,26.89,26.91,26.79,26.81,323800.0,17.9715,17.9849,17.9047,17.9181,323800.0
2010-02-10 11:20:00,26.8,26.85,26.79,26.85,233500.0,17.9114,17.9448,17.9047,17.9448,233500.0
2010-02-10 11:25:00,26.85,26.89,26.84,26.85,359000.0,17.9448,17.9715,17.9381,17.9448,359000.0
2010-02-10 11:30:00,26.86,26.92,26.86,26.9,322700.0,17.9515,17.9916,17.9515,17.9782,322700.0
2010-02-10 11:35:00,26.9,26.92,26.87,26.88,334200.0,17.9782,17.9916,17.9582,17.9648,334200.0
2010-02-10 11:40:00,26.88,26.91,26.84,26.88,334200.0,17.9648,17.9849,17.9381,17.9648,334200.0
2010-02-10 11:45:00,26.89,26.92,26.85,26.92,147100.0,17.9715,17.9916,17.9448,17.9916,147100.0
2010-02-10 11:50:00,26.92,26.94,26.9,26.91,224000.0,17.9916,18.0049,17.9782,17.9849,224000.0
2010-02-10 11:55:00,26.91,26.96,26.85,26.9,264800.0,17.9849,18.0183,17.9448,17.9782,264800.0
2010-02-10 12:00:00,26.89,26.92,26.82,26.91,430700.0,17.9715,17.9916,17.9247,17.9849,430700.0
2010-02-10 12:05:00,26.9,26.92,26.85,26.92,262800.0,17.9782,17.9916,17.9448,17.9916,262800.0
2010-02-10 12:10:00,26.91,26.94,26.9,26.93,240900.0,17.9849,18.0049,17.9782,17.9983,240900.0
2010-02-10 12:15:00,26.93,26.94,26.89,26.94,229400.0,17.9983,18.0049,17.9715,18.0049,229400.0
2010-02-10 12:20:00,26.94,27.08,26.91,27.07,540100.0,18.0049,18.0985,17.9849,18.0918,540100.0
2010-02-10 12:25:00,27.07,27.14,27.01,27.14,725600.0,18.0918,18.1386,18.0517,18.1386,725600.0
2010-02-10 12:30:00,27.14,27.21,27.07,27.08,724400.0,18.1386,18.1854,18.0918,18.0985,724400.0
2010-02-10 12:35:00,27.09,27.11,27.06,27.09,269700.0,18.1052,18.1186,18.0851,18.1052,269700.0
2010-02-10 12:40:00,27.09,27.11,27.05,27.09,272100.0,18.1052,18.1186,18.0785,18.1052,272100.0
2010-02-10 12:45:00,27.08,27.17,27.08,27.16,221700.0,18.0985,18.1587,18.0985,18.152,221700.0
2010-02-10 12:50:00,27.16,27.17,27.13,27.15,364700.0,18.152,18.1587,18.1319,18.1453,364700.0
2010-02-10 12:55:00,27.15,27.27,27.15,27.26,594500.0,18.1453,18.2255,18.1453,18.2188,594500.0
2010-02-10 13:00:00,27.26,27.38,27.26,27.37,944200.0,18.2188,18.299,18.2188,18.2923,944200.0
2010-02-10 13:05:00,27.36,27.38,27.33,27.37,438100.0,18.2856,18.299,18.2656,18.2923,438100.0
2010-02-10 13:10:00,27.37,27.4,27.35,27.35,523000.0,18.2923,18.3124,18.279,18.279,523000.0
2010-02-10 13:15:00,27.35,27.39,27.32,27.38,396000.0,18.279,18.3057,18.2589,18.299,396000.0
2010-02-10 13:20:00,27.38,27.5,27.35,27.5,692000.0,18.299,18.3792,18.279,18.3792,692000.0
2010-02-10 13:25:00,27.5,27.56,27.47,27.5,767000.0,18.3792,18.4193,18.3592,18.3792,767000.0
2010-02-10 13:30:00,27.5,27.53,27.38,27.45,682700.0,18.3792,18.3993,18.299,18.3458,682700.0
2010-02-10 13:35:00,27.45,27.53,27.44,27.5,443400.0,18.3458,18.3993,18.3391,18.3792,443400.0
2010-02-10 13:40:00,27.5,27.52,27.42,27.46,453900.0,18.3792,18.3926,18.3257,18.3525,453900.0
2010-02-10 13:45:00,27.46,27.49,27.42,27.42,351700.0,18.3525,18.3725,18.3257,18.3257,351700.0
2010-02-10 13:50:00,27.41,27.47,27.39,27.43,447800.0,18.3191,18.3592,18.3057,18.3324,447800.0
2010-02-10 13:55:00,27.43,27.43,27.34,27.39,404500.0,18.3324,18.3324,18.2723,18.3057,404500.0
2010-02-10 14:00:00,27.39,27.45,27.39,27.45,297400.0,18.3057,18.3458,18.3057,18.3458,297400.0
2010-02-10 14:05:00,27.44,27.46,27.38,27.38,307900.0,18.3391,18.3525,18.299,18.299,307900.0
2010-02-10 14:10:00,27.38,27.39,27.25,27.32,465400.0,18.299,18.3057,18.2121,18.2589,465400.0
2010-02-10 14:15:00,27.31,27.36,27.29,27.34,354000.0,18.2522,18.2856,18.2389,18.2723,354000.0
2010-02-10 14:20:00,27.32,27.32,27.23,27.23,309600.0,18.2589,18.2589,18.1988,18.1988,309600.0
2010-02-10 14:25:00,27.24,27.34,27.24,27.28,372000.0,18.2054,18.2723,18.2054,18.2322,372000.0
2010-02-10 14:30:00,27.29,27.29,27.17,27.23,432900.0,18.2389,18.2389,18.1587,18.1988,432900.0
2010-02-10 14:35:00,27.22,27.25,27.12,27.19,415000.0,18.1921,18.2121,18.1252,18.172,415000.0
2010-02-10 14:40:00,27.19,27.23,27.15,27.16,283400.0,18.172,18.1988,18.1453,18.152,283400.0
2010-02-10 14:45:00,27.16,27.16,27.08,27.15,323000.0,18.152,18.152,18.0985,18.1453,323000.0
2010-02-10 14:50:00,27.14,27.22,27.12,27.17,407300.0,18.1386,18.1921,18.1252,18.1587,407300.0
2010-02-10 14:55:00,27.17,27.21,27.16,27.17,254100.0,18.1587,18.1854,18.152,18.1587,254100.0
2010-02-10 15:00:00,27.17,27.3,27.16,27.3,284500.0,18.1587,18.2455,18.152,18.2455,284500.0
2010-02-10 15:05:00,27.3,27.34,27.27,27.31,476200.0,18.2455,18.2723,18.2255,18.2522,476200.0
2010-02-10 15:10:00,27.31,27.35,27.27,27.29,431200.0,18.2522,18.279,18.2255,18.2389,431200.0
2010-02-10 15:15:00,27.29,27.3,27.23,27.26,456100.0,18.2389,18.2455,18.1988,18.2188,456100.0
2010-02-10 15:20:00,27.27,27.28,27.23,27.25,379000.0,18.2255,18.2322,18.1988,18.2121,379000.0
2010-02-10 15:25:00,27.26,27.27,27.21,27.23,548400.0,18.2188,18.2255,18.1854,18.1988,548400.0
2010-02-10 15:30:00,27.23,27.23,27.06,27.08,781100.0,18.1988,18.1988,18.0851,18.0985,781100.0
2010-02-10 15:35:00,27.08,27.11,27.03,27.08,710100.0,18.0985,18.1186,18.0651,18.0985,710100.0
2010-02-10 15:40:00,27.08,27.14,27.06,27.08,562900.0,18.0985,18.1386,18.0851,18.0985,562900.0
2010-02-10 15:45:00,27.08,27.14,27.08,27.11,506900.0,18.0985,18.1386,18.0985,18.1186,506900.0
2010-02-10 15:50:00,27.11,27.17,27.07,27.1,1051200.0,18.1186,18.1587,18.0918,18.1119,1051200.0
2010-02-10 15:55:00,27.11,27.2,27.1,27.18,998700.0,18.1186,18.1787,18.1119,18.1653,998700.0
2010-02-11 09:30:00,27.09,27.24,27.06,27.19,639000.0,18.1052,18.2054,18.0851,18.172,639000.0
2010-02-11 09:35:00,27.18,27.24,27.09,27.12,590400.0,18.1653,18.2054,18.1052,18.1252,590400.0
2010-02-11 09:40:00,27.12,27.16,27.06,27.13,638900.0,18.1252,18.152,18.0851,18.1319,638900.0
2010-02-11 09:45:00,27.13,27.14,26.97,27.03,816400.0,18.1319,18.1386,18.025,18.0651,816400.0
2010-02-11 09:50:00,27.02,27.1,27.02,27.04,486100.0,18.0584,18.1119,18.0584,18.0718,486100.0
2010-02-11 09:55:00,27.05,27.18,27.02,27.1,523500.0,18.0785,18.1653,18.0584,18.1119,523500.0
2010-02-11 10:00:00,27.1,27.1,26.97,26.98,498400.0,18.1119,18.1119,18.025,18.0317,498400.0
2010-02-11 10:05:00,26.98,27.03,26.97,27.0,340900.0,18.0317,18.0651,18.025,18.045,340900.0
2010-02-11 10:10:00,27.0,27.12,27.0,27.02,523900.0,18.045,18.1252,18.045,18.0584,523900.0
2010-02-11 10:15:00,27.03,27.05,26.92,26.95,607800.0,18.0651,18.0785,17.9916,18.0116,607800.0
2010-02-11 10:20:00,26.95,26.99,26.89,26.95,541600.0,18.0116,18.0384,17.9715,18.0116,541600.0
2010-02-11 10:25:00,26.95,27.01,26.94,26.98,387300.0,18.0116,18.0517,18.0049,18.0317,387300.0
2010-02-11 10:30:00,26.98,26.99,26.82,26.85,462800.0,18.0317,18.0384,17.9247,17.9448,462800.0
2010-02-11 10:35:00,26.86,26.87,26.8,26.84,493100.0,17.9515,17.9582,17.9114,17.9381,493100.0
2010-02-11 10:40:00,26.84,26.85,26.76,26.78,462300.0,17.9381,17.9448,17.8846,17.898,462300.0
2010-02-11 10:45:00,26.78,26.86,26.74,26.81,591000.0,17.898,17.9515,17.8713,17.9181,591000.0
2010-02-11 10:50:00,26.8,26.81,26.71,26.73,438400.0,17.9114,17.9181,17.8512,17.8646,438400.0
2010-02-11 10:55:00,26.74,26.82,26.71,26.79,374400.0,17.8713,17.9247,17.8512,17.9047,374400.0
2010-02-11 11:00:00,26.8,26.94,26.79,26.91,619600.0,17.9114,18.0049,17.9047,17.9849,619600.0
2010-02-11 11:05:00,26.9,26.94,26.8,26.81,416000.0,17.9782,18.0049,17.9114,17.9181,416000.0
2010-02-11 11:10:00,26.81,26.92,26.8,26.91,426100.0,17.9181,17.9916,17.9114,17.9849,426100.0
2010-02-11 11:15:00,26.9,26.98,26.89,26.92,548900.0,17.9782,18.0317,17.9715,17.9916,548900.0
2010-02-11 11:20:00,26.92,26.98,26.9,26.97,399200.0,17.9916,18.0317,17.9782,18.025,399200.0
2010-02-11 11:25:00,26.97,27.02,26.93,26.94,679100.0,18.025,18.0584,17.9983,18.0049,679100.0
2010-02-11 11:30:00,26.93,26.99,26.91,26.93,406000.0,17.9983,18.0384,17.9849,17.9983,406000.0
2010-02-11 11:35:00,26.93,26.95,26.86,26.87,270500.0,17.9983,18.0116,17.9515,17.9582,270500.0
2010-02-11 11:40:00,26.87,27.01,26.86,27.0,524800.0,17.9582,18.0517,17.9515,18.045,524800.0
2010-02-11 11:45:00,27.0,27.09,26.99,27.07,635600.0,18.045,18.1052,18.0384,18.0918,635600.0
2010-02-11 11:50:00,27.08,27.09,27.04,27.06,358000.0,18.0985,18.1052,18.0718,18.0851,358000.0
2010-02-11 11:55:00,27.06,27.07,26.96,26.97,402100.0,18.0851,18.0918,18.0183,18.025,402100.0
2010-02-11 12:00:00,26.96,27.06,26.95,27.06,402000.0,18.0183,18.0851,18.0116,18.0851,402000.0
2010-02-11 12:05:00,27.06,27.06,26.95,26.99,209800.0,18.0851,18.0851,18.0116,18.0384,209800.0
2010-02-11 12:10:00,27.0,27.02,26.96,26.97,228800.0,18.045,18.0584,18.0183,18.025,228800.0
2010-02-11 12:15:00,26.97,27.07,26.97,27.0,379000.0,18.025,18.0918,18.025,18.045,379000.0
2010-02-11 12:20:00,26.99,26.99,26.9,26.91,326800.0,18.0384,18.0384,17.9782,17.9849,326800.0
2010-02-11 12:25:00,26.91,26.96,26.9,26.91,438100.0,17.9849,18.0183,17.9782,17.9849,438100.0
2010-02-11 12:30:00,26.91,26.95,26.9,26.95,143000.0,17.9849,18.0116,17.9782,18.0116,143000.0
2010-02-11 12:35:00,26.94,26.95,26.91,26.93,235000.0,18.0049,18.0116,17.9849,17.9983,235000.0
2010-02-11 12:40:00,26.93,26.98,26.92,26.96,146700.0,17.9983,18.0317,17.9916,18.0183,146700.0
2010-02-11 12:45:00,26.97,26.99,26.93,26.95,185000.0,18.025,18.0384,17.9983,18.0116,185000.0
2010-02-11 12:50:00,26.95,26.95,26.92,26.92,89100.0,18.0116,18.0116,17.9916,17.9916,89100.0
2010-02-11 12:55:00,26.93,26.96,26.91,26.93,148300.0,17.9983,18.0183,17.9849,17.9983,148300.0
2010-02-11 13:00:00,26.93,26.95,26.91,26.93,160300.0,17.9983,18.0116,17.9849,17.9983,160300.0
2010-02-11 13:05:00,26.94,26.97,26.92,26.96,278600.0,18.0049,18.025,17.9916,18.0183,278600.0
2010-02-11 13:10:00,26.96,27.04,26.96,27.04,330000.0,18.0183,18.0718,18.0183,18.0718,330000.0
2010-02-11 13:15:00,27.03,27.08,27.03,27.08,293000.0,18.0651,18.0985,18.0651,18.0985,293000.0
2010-02-11 13:20:00,27.07,27.13,27.06,27.12,344600.0,18.0918,18.1319,18.0851,18.1252,344600.0
2010-02-11 13:25:00,27.12,27.2,27.11,27.17,772300.0,18.1252,18.1787,18.1186,18.1587,772300.0
2010-02-11 13:30:00,27.17,27.23,27.15,27.21,454800.0,18.1587,18.1988,18.1453,18.1854,454800.0
2010-02-11 13:35:00,27.21,27.23,27.11,27.11,395500.0,18.1854,18.1988,18.1186,18.1186,395500.0
2010-02-11 13:40:00,27.11,27.12,27.08,27.09,232900.0,18.1186,18.1252,18.0985,18.1052,232900.0
2010-02-11 13:45:00,27.08,27.09,26.98,27.0,439000.0,18.0985,18.1052,18.0317,18.045,439000.0
2010-02-11 13:50:00,27.0,27.01,26.98,27.0,239500.0,18.045,18.0517,18.0317,18.045,239500.0
2010-02-11 13:55:00,26.99,27.01,26.96,27.0,302600.0,18.0384,18.0517,18.0183,18.045,302600.0
2010-02-11 14:00:00,27.0,27.0,26.95,26.98,282300.0,18.045,18.045,18.0116,18.0317,282300.0
2010-02-11 14:05:00,26.98,27.05,26.95,27.02,332800.0,18.0317,18.0785,18.0116,18.0584,332800.0
2010-02-11 14:10:00,27.03,27.03,26.97,26.99,269700.0,18.0651,18.0651,18.025,18.0384,269700.0
2010-02-11 14:15:00,26.99,27.02,26.98,27.0,217100.0,18.0384,18.0584,18.0317,18.045,217100.0
2010-02-11 14:20:00,27.01,27.01,26.94,26.96,283300.0,18.0517,18.0517,18.0049,18.0183,283300.0
2010-02-11 14:25:00,26.96,27.03,26.94,27.01,261600.0,18.0183,18.0651,18.0049,18.0517,261600.0
2010-02-11 14:30:00,27.0,27.02,26.94,26.98,284400.0,18.045,18.0584,18.0049,18.0317,284400.0
2010-02-11 14:35:00,26.98,26.99,26.9,26.91,332200.0,18.0317,18.0384,17.9782,17.9849,332200.0
2010-02-11 14:40:00,26.91,26.94,26.91,26.93,303800.0,17.9849,18.0049,17.9849,17.9983,303800.0
2010-02-11 14:45:00,26.92,26.96,26.9,26.91,365900.0,17.9916,18.0183,17.9782,17.9849,365900.0
2010-02-11 14:50:00,26.91,26.94,26.9,26.9,596500.0,17.9849,18.0049,17.9782,17.9782,596500.0
2010-02-11 14:55:00,26.9,26.94,26.9,26.91,265000.0,17.9782,18.0049,17.9782,17.9849,265000.0
2010-02-11 15:00:00,26.91,26.91,26.86,26.89,568400.0,17.9849,17.9849,17.9515,17.9715,568400.0
2010-02-11 15:05:00,26.89,26.97,26.89,26.96,636200.0,17.9715,18.025,17.9715,18.0183,636200.0
2010-02-11 15:10:00,26.96,27.02,26.95,27.0,552400.0,18.0183,18.0584,18.0116,18.045,552400.0
2010-02-11 15:15:00,27.0,27.03,26.99,26.99,369000.0,18.045,18.0651,18.0384,18.0384,369000.0
2010-02-11 15:20:00,27.0,27.02,26.97,27.0,574400.0,18.045,18.0584,18.025,18.045,574400.0
2010-02-11 15:25:00,27.0,27.01,26.91,26.94,533600.0,18.045,18.0517,17.9849,18.0049,533600.0
2010-02-11 15:30:00,26.95,27.02,26.93,27.02,474200.0,18.0116,18.0584,17.9983,18.0584,474200.0
2010-02-11 15:35:00,27.01,27.02,26.97,26.98,264500.0,18.0517,18.0584,18.025,18.0317,264500.0
2010-02-11 15:40:00,26.97,27.03,26.97,27.0,335900.0,18.025,18.0651,18.025,18.045,335900.0
2010-02-11 15:45:00,27.0,27.02,26.93,26.95,755700.0,18.045,18.0584,17.9983,18.0116,755700.0
2010-02-11 15:50:00,26.95,27.05,26.95,27.04,752400.0,18.0116,18.0785,18.0116,18.0718,752400.0
2010-02-11 15:55:00,27.04,27.1,27.04,27.08,1500000.0,18.0718,18.1119,18.0718,18.0985,1500000.0
2010-02-12 09:30:00,26.79,27.04,26.75,26.88,1019400.0,17.9047,18.0718,17.878,17.9648,1019400.0
2010-02-12 09:35:00,26.89,26.9,26.65,26.67,1162500.0,17.9715,17.9782,17.8111,17.8245,1162500.0
2010-02-12 09:40:00,26.68,26.73,26.57,26.58,1231900.0,17.8312,17.8646,17.7577,17.7643,1231900.0
2010-02-12 09:45:00,26.57,26.61,26.52,26.6,603300.0,17.7577,17.7844,17.7242,17.7777,603300.0
2010-02-12 09:50:00,26.59,26.6,26.52,26.56,592400.0,17.771,17.7777,17.7242,17.751,592400.0
2010-02-12 09:55:00,26.56,26.69,26.55,26.58,861900.0,17.751,17.8379,17.7443,17.7643,861900.0
2010-02-12 10:00:00,26.59,26.6,26.51,26.51,789800.0,17.771,17.7777,17.7176,17.7176,789800.0
2010-02-12 10:05:00,26.52,26.65,26.5,26.65,721100.0,17.7242,17.8111,17.7109,17.8111,721100.0
2010-02-12 10:10:00,26.64,26.66,26.58,26.59,530400.0,17.8044,17.8178,17.7643,17.771,530400.0
2010-02-12 10:15:00,26.59,26.68,26.59,26.59,657600.0,17.771,17.8312,17.771,17.771,657600.0
2010-02-12 10:20:00,26.6,26.63,26.55,26.56,445900.0,17.7777,17.7978,17.7443,17.751,445900.0
2010-02-12 10:25:00,26.56,26.59,26.51,26.58,694700.0,17.751,17.771,17.7176,17.7643,694700.0
2010-02-12 10:30:00,26.58,26.65,26.55,26.59,581400.0,17.7643,17.8111,17.7443,17.771,581400.0
2010-02-12 10:35:00,26.6,26.61,26.47,26.5,1099900.0,17.7777,17.7844,17.6908,17.7109,1099900.0
2010-02-12 10:40:00,26.5,26.57,26.49,26.54,609000.0,17.7109,17.7577,17.7042,17.7376,609000.0
2010-02-12 10:45:00,26.53,26.61,26.53,26.56,516500.0,17.7309,17.7844,17.7309,17.751,516500.0
2010-02-12 10:50:00,26.56,26.61,26.51,26.51,309400.0,17.751,17.7844,17.7176,17.7176,309400.0
2010-02-12 10:55:00,26.51,26.58,26.51,26.54,274900.0,17.7176,17.7643,17.7176,17.7376,274900.0
2010-02-12 11:00:00,26.54,26.56,26.5,26.52,332800.0,17.7376,17.751,17.7109,17.7242,332800.0
2010-02-12 11:05:00,26.53,26.54,26.5,26.52,201100.0,17.7309,17.7376,17.7109,17.7242,201100.0
2010-02-12 11:10:00,26.52,26.57,26.5,26.57,249400.0,17.7242,17.7577,17.7109,17.7577,249400.0
2010-02-12 11:15:00,26.58,26.6,26.55,26.57,276100.0,17.7643,17.7777,17.7443,17.7577,276100.0
2010-02-12 11:20:00,26.57,26.7,26.56,26.69,654100.0,17.7577,17.8445,17.751,17.8379,654100.0
2010-02-12 11:25:00,26.68,26.7,26.66,26.67,293300.0,17.8312,17.8445,17.8178,17.8245,293300.0
2010-02-12 11:30:00,26.67,26.69,26.59,26.6,298100.0,17.8245,17.8379,17.771,17.7777,298100.0
2010-02-12 11:35:00,26.6,26.63,26.57,26.58,349700.0,17.7777,17.7978,17.7577,17.7643,349700.0
2010-02-12 11:40:00,26.58,26.63,26.58,26.6,241400.0,17.7643,17.7978,17.7643,17.7777,241400.0
2010-02-12 11:45:00,26.6,26.61,26.59,26.6,164200.0,17.7777,17.7844,17.771,17.7777,164200.0
2010-02-12 11:50:00,26.6,26.62,26.6,26.61,301900.0,17.7777,17.7911,17.7777,17.7844,301900.0
2010-02-12 11:55:00,26.62,26.62,26.59,26.59,307900.0,17.7911,17.7911,17.771,17.771,307900.0
2010-02-12 12:00:00,26.59,26.73,26.58,26.71,545400.0,17.771,17.8646,17.7643,17.8512,545400.0
2010-02-12 12:05:00,26.71,26.72,26.62,26.64,408100.0,17.8512,17.8579,17.7911,17.8044,408100.0
2010-02-12 12:10:00,26.65,26.71,26.64,26.68,382300.0,17.8111,17.8512,17.8044,17.8312,382300.0
2010-02-12 12:15:00,26.68,26.82,26.68,26.77,837400.0,17.8312,17.9247,17.8312,17.8913,837400.0
2010-02-12 12:20:00,26.77,26.82,26.75,26.79,863600.0,17.8913,17.9247,17.878,17.9047,863600.0
2010-02-12 12:25:00,26.79,26.79,26.76,26.78,281800.0,17.9047,17.9047,17.8846,17.898,281800.0
2010-02-12 12:30:00,26.78,26.79,26.73,26.77,423500.0,17.898,17.9047,17.8646,17.8913,423500.0
2010-02-12 12:35:00,26.77,26.78,26.73,26.75,284100.0,17.8913,17.898,17.8646,17.878,284100.0
2010-02-12 12:40:00,26.75,26.79,26.73,26.75,201200.0,17.878,17.9047,17.8646,17.878,201200.0
2010-02-12 12:45:00,26.75,26.79,26.75,26.77,179500.0,17.878,17.9047,17.878,17.8913,179500.0
2010-02-12 12:50:00,26.78,26.78,26.72,26.72,260600.0,17.898,17.898,17.8579,17.8579,260600.0
2010-02-12 12:55:00,26.73,26.73,26.65,26.66,275300.0,17.8646,17.8646,17.8111,17.8178,275300.0
2010-02-12 13:00:00,26.67,26.67,26.65,26.66,139700.0,17.8245,17.8245,17.8111,17.8178,139700.0
2010-02-12 13:05:00,26.67,26.69,26.66,26.68,167300.0,17.8245,17.8379,17.8178,17.8312,167300.0
2010-02-12 13:10:00,26.68,26.68,26.65,26.65,148300.0,17.8312,17.8312,17.8111,17.8111,148300.0
2010-02-12 13:15:00,26.65,26.66,26.57,26.6,450000.0,17.8111,17.8178,17.7577,17.7777,450000.0
2010-02-12 13:20:00,26.6,26.6,26.53,26.58,443200.0,17.7777,17.7777,17.7309,17.7643,443200.0
2010-02-12 13:25:00,26.57,26.64,26.56,26.61,301800.0,17.7577,17.8044,17.751,17.7844,301800.0
2010-02-12 13:30:00,26.61,26.63,26.57,26.61,503300.0,17.7844,17.7978,17.7577,17.7844,503300.0
2010-02-12 13:35:00,26.62,26.64,26.59,26.61,185900.0,17.7911,17.8044,17.771,17.7844,185900.0
2010-02-12 13:40:00,26.61,26.71,26.61,26.7,335800.0,17.7844,17.8512,17.7844,17.8445,335800.0
2010-02-12 13:45:00,26.71,26.71,26.64,26.65,105700.0,17.8512,17.8512,17.8044,17.8111,105700.0
2010-02-12 13:50:00,26.65,26.67,26.64,26.67,183200.0,17.8111,17.8245,17.8044,17.8245,183200.0
2010-02-12 13:55:00,26.67,26.69,26.64,26.69,154700.0,17.8245,17.8379,17.8044,17.8379,154700.0
2010-02-12 14:00:00,26.68,26.73,26.66,26.72,324600.0,17.8312,17.8646,17.8178,17.8579,324600.0
2010-02-12 14:05:00,26.72,26.74,26.71,26.73,229000.0,17.8579,17.8713,17.8512,17.8646,229000.0
2010-02-12 14:10:00,26.73,26.82,26.73,26.78,660900.0,17.8646,17.9247,17.8646,17.898,660900.0
2010-02-12 14:15:00,26.79,26.84,26.78,26.82,263800.0,17.9047,17.9381,17.898,17.9247,263800.0
2010-02-12 14:20:00,26.82,26.9,26.81,26.85,608800.0,17.9247,17.9782,17.9181,17.9448,608800.0
2010-02-12 14:25:00,26.84,26.89,26.83,26.87,476100.0,17.9381,17.9715,17.9314,17.9582,476100.0
2010-02-12 14:30:00,26.86,26.88,26.85,26.87,306100.0,17.9515,17.9648,17.9448,17.9582,306100.0
2010-02-12 14:35:00,26.86,26.87,26.81,26.84,229000.0,17.9515,17.9582,17.9181,17.9381,229000.0
2010-02-12 14:40:00,26.85,26.85,26.79,26.82,285000.0,17.9448,17.9448,17.9047,17.9247,285000.0
2010-02-12 14:45:00,26.83,26.84,26.8,26.83,161900.0,17.9314,17.9381,17.9114,17.9314,161900.0
2010-02-12 14:50:00,26.83,26.88,26.83,26.85,279500.0,17.9314,17.9648,17.9314,17.9448,279500.0
2010-02-12 14:55:00,26.85,26.86,26.77,26.79,298600.0,17.9448,17.9515,17.8913,17.9047,298600.0
2010-02-12 15:00:00,26.79,26.8,26.71,26.78,423900.0,17.9047,17.9114,17.8512,17.898,423900.0
2010-02-12 15:05:00,26.78,26.81,26.75,26.81,294400.0,17.898,17.9181,17.878,17.9181,294400.0
2010-02-12 15:10:00,26.8,26.83,26.75,26.82,681400.0,17.9114,17.9314,17.878,17.9247,681400.0
2010-02-12 15:15:00,26.82,26.83,26.77,26.77,387700.0,17.9247,17.9314,17.8913,17.8913,387700.0
2010-02-12 15:20:00,26.78,26.8,26.77,26.79,306700.0,17.898,17.9114,17.8913,17.9047,306700.0
2010-02-12 15:25:00,26.8,26.8,26.68,26.68,587500.0,17.9114,17.9114,17.8312,17.8312,587500.0
2010-02-12 15:30:00,26.68,26.77,26.68,26.76,674900.0,17.8312,17.8913,17.8312,17.8846,674900.0
2010-02-12 15:35:00,26.76,26.8,26.75,26.76,592700.0,17.8846,17.9114,17.878,17.8846,592700.0
2010-02-12 15:40:00,26.77,26.9,26.75,26.87,831200.0,17.8913,17.9782,17.878,17.9582,831200.0
2010-02-12 15:45:00,26.87,26.94,26.85,26.94,606600.0,17.9582,18.0049,17.9448,18.0049,606600.0
2010-02-12 15:50:00,26.92,26.97,26.86,26.97,1309900.0,17.9916,18.025,17.9515,18.025,1309900.0
2010-02-12 15:55:00,26.96,27.01,26.85,27.01,2621400.0,18.0183,18.0517,17.9448,18.0517,2621400.0
2010-02-16 09:30:00,27.19,27.28,27.13,27.26,922100.0,18.172,18.2322,18.1319,18.2188,922100.0
2010-02-16 09:35:00,27.26,27.27,27.11,27.23,695500.0,18.2188,18.2255,18.1186,18.1988,695500.0
2010-02-16 09:40:00,27.23,27.25,27.05,27.08,649200.0,18.1988,18.2121,18.0785,18.0985,649200.0
2010-02-16 09:45:00,27.08,27.18,27.06,27.17,708800.0,18.0985,18.1653,18.0851,18.1587,708800.0
2010-02-16 09:50:00,27.17,27.25,27.16,27.23,664500.0,18.1587,18.2121,18.152,18.1988,664500.0
2010-02-16 09:55:00,27.23,27.24,27.07,27.07,651600.0,18.1988,18.2054,18.0918,18.0918,651600.0
2010-02-16 10:00:00,27.07,27.1,27.0,27.01,851000.0,18.0918,18.1119,18.045,18.0517,851000.0
2010-02-16 10:05:00,27.02,27.02,26.94,26.95,876100.0,18.0584,18.0584,18.0049,18.0116,876100.0
2010-02-16 10:10:00,26.96,27.04,26.94,26.99,371200.0,18.0183,18.0718,18.0049,18.0384,371200.0
2010-02-16 10:15:00,27.0,27.12,26.98,27.09,462500.0,18.045,18.1252,18.0317,18.1052,462500.0
2010-02-16 10:20:00,27.07,27.09,26.98,27.01,361300.0,18.0918,18.1052,18.0317,18.0517,361300.0
2010-02-16 10:25:00,27.01,27.07,26.99,27.04,310100.0,18.0517,18.0918,18.0384,18.0718,310100.0
2010-02-16 10:30:00,27.04,27.11,27.01,27.09,481400.0,18.0718,18.1186,18.0517,18.1052,481400.0
2010-02-16 10:35:00,27.09,27.16,27.08,27.14,423200.0,18.1052,18.152,18.0985,18.1386,423200.0
2010-02-16 10:40:00,27.14,27.19,27.14,27.19,329600.0,18.1386,18.172,18.1386,18.172,329600.0
2010-02-16 10:45:00,27.18,27.2,27.15,27.18,201100.0,18.1653,18.1787,18.1453,18.1653,201100.0
2010-02-16 10:50:00,27.18,27.18,27.12,27.14,170200.0,18.1653,18.1653,18.1252,18.1386,170200.0
2010-02-16 10:55:00,27.14,27.17,27.13,27.14,132600.0,18.1386,18.1587,18.1319,18.1386,132600.0
2010-02-16 11:00:00,27.14,27.16,27.11,27.13,163800.0,18.1386,18.152,18.1186,18.1319,163800.0
2010-02-16 11:05:00,27.13,27.13,27.03,27.05,323400.0,18.1319,18.1319,18.0651,18.0785,323400.0
2010-02-16 11:10:00,27.05,27.07,27.04,27.04,166100.0,18.0785,18.0918,18.0718,18.0718,166100.0
2010-02-16 11:15:00,27.04,27.08,27.04,27.08,125400.0,18.0718,18.0985,18.0718,18.0985,125400.0
2010-02-16 11:20:00,27.07,27.12,27.06,27.09,205600.0,18.0918,18.1252,18.0851,18.1052,205600.0
2010-02-16 11:25:00,27.09,27.1,27.06,27.09,219600.0,18.1052,18.1119,18.0851,18.1052,219600.0
2010-02-16 11:30:00,27.09,27.13,27.06,27.07,289200.0,18.1052,18.1319,18.0851,18.0918,289200.0
2010-02-16 11:35:00,27.07,27.09,27.06,27.09,195700.0,18.0918,18.1052,18.0851,18.1052,195700.0
2010-02-16 11:40:00,27.08,27.15,27.06,27.14,459000.0,18.0985,18.1453,18.0851,18.1386,459000.0
2010-02-16 11:45:00,27.13,27.14,27.04,27.05,546500.0,18.1319,18.1386,18.0718,18.0785,546500.0
2010-02-16 11:50:00,27.06,27.12,27.06,27.1,313100.0,18.0851,18.1252,18.0851,18.1119,313100.0
2010-02-16 11:55:00,27.1,27.11,27.07,27.11,239100.0,18.1119,18.1186,18.0918,18.1186,239100.0
2010-02-16 12:00:00,27.12,27.12,27.07,27.12,233400.0,18.1252,18.1252,18.0918,18.1252,233400.0
2010-02-16 12:05:00,27.12,27.15,27.09,27.15,167300.0,18.1252,18.1453,18.1052,18.1453,167300.0
2010-02-16 12:10:00,27.15,27.19,27.11,27.19,409800.0,18.1453,18.172,18.1186,18.172,409800.0
2010-02-16 12:15:00,27.18,27.19,27.16,27.17,178100.0,18.1653,18.172,18.152,18.1587,178100.0
2010-02-16 12:20:00,27.16,27.18,27.13,27.17,372900.0,18.152,18.1653,18.1319,18.1587,372900.0
2010-02-16 12:25:00,27.17,27.2,27.16,27.19,278400.0,18.1587,18.1787,18.152,18.172,278400.0
2010-02-16 12:30:00,27.19,27.2,27.12,27.14,281300.0,18.172,18.1787,18.1252,18.1386,281300.0
2010-02-16 12:35:00,27.14,27.15,27.13,27.14,191000.0,18.1386,18.1453,18.1319,18.1386,191000.0
2010-02-16 12:40:00,27.14,27.16,27.12,27.12,226900.0,18.1386,18.152,18.1252,18.1252,226900.0
2010-02-16 12:45:00,27.12,27.16,27.1,27.11,145500.0,18.1252,18.152,18.1119,18.1186,145500.0
2010-02-16 12:50:00,27.11,27.13,27.07,27.11,253100.0,18.1186,18.1319,18.0918,18.1186,253100.0
2010-02-16 12:55:00,27.11,27.12,27.05,27.08,369200.0,18.1186,18.1252,18.0785,18.0985,369200.0
2010-02-16 13:00:00,27.09,27.1,27.05,27.05,204400.0,18.1052,18.1119,18.0785,18.0785,204400.0
2010-02-16 13:05:00,27.06,27.12,27.06,27.1,365200.0,18.0851,18.1252,18.0851,18.1119,365200.0
2010-02-16 13:10:00,27.1,27.2,27.1,27.19,564000.0,18.1119,18.1787,18.1119,18.172,564000.0
2010-02-16 13:15:00,27.19,27.2,27.16,27.19,350200.0,18.172,18.1787,18.152,18.172,350200.0
2010-02-16 13:20:00,27.19,27.23,27.19,27.19,271900.0,18.172,18.1988,18.172,18.172,271900.0
2010-02-16 13:25:00,27.19,27.34,27.19,27.34,616800.0,18.172,18.2723,18.172,18.2723,616800.0
2010-02-16 13:30:00,27.34,27.36,27.27,27.27,277500.0,18.2723,18.2856,18.2255,18.2255,277500.0
2010-02-16 13:35:00,27.27,27.32,27.19,27.2,391200.0,18.2255,18.2589,18.172,18.1787,391200.0
2010-02-16 13:40:00,27.2,27.21,27.13,27.17,531600.0,18.1787,18.1854,18.1319,18.1587,531600.0
2010-02-16 13:45:00,27.17,27.26,27.17,27.25,265000.0,18.1587,18.2188,18.1587,18.2121,265000.0
2010-02-16 13:50:00,27.26,27.26,27.23,27.25,175100.0,18.2188,18.2188,18.1988,18.2121,175100.0
2010-02-16 13:55:00,27.25,27.25,27.21,27.23,192400.0,18.2121,18.2121,18.1854,18.1988,192400.0
2010-02-16 14:00:00,27.22,27.25,27.2,27.2,339700.0,18.1921,18.2121,18.1787,18.1787,339700.0
2010-02-16 14:05:00,27.19,27.2,27.13,27.13,310300.0,18.172,18.1787,18.1319,18.1319,310300.0
2010-02-16 14:10:00,27.13,27.2,27.11,27.17,381700.0,18.1319,18.1787,18.1186,18.1587,381700.0
2010-02-16 14:15:00,27.17,27.19,27.16,27.18,243800.0,18.1587,18.172,18.152,18.1653,243800.0
2010-02-16 14:20:00,27.17,27.19,27.15,27.17,298600.0,18.1587,18.172,18.1453,18.1587,298600.0
2010-02-16 14:25:00,27.17,27.25,27.16,27.23,554500.0,18.1587,18.2121,18.152,18.1988,554500.0
2010-02-16 14:30:00,27.23,27.24,27.15,27.16,429200.0,18.1988,18.2054,18.1453,18.152,429200.0
2010-02-16 14:35:00,27.16,27.17,27.15,27.16,285200.0,18.152,18.1587,18.1453,18.152,285200.0
2010-02-16 14:40:00,27.15,27.21,27.14,27.2,300500.0,18.1453,18.1854,18.1386,18.1787,300500.0
2010-02-16 14:45:00,27.2,27.22,27.18,27.18,176100.0,18.1787,18.1921,18.1653,18.1653,176100.0
2010-02-16 14:50:00,27.19,27.22,27.18,27.21,330600.0,18.172,18.1921,18.1653,18.1854,330600.0
2010-02-16 14:55:00,27.21,27.22,27.16,27.17,318000.0,18.1854,18.1921,18.152,18.1587,318000.0
2010-02-16 15:00:00,27.17,27.18,27.16,27.16,185200.0,18.1587,18.1653,18.152,18.152,185200.0
2010-02-16 15:05:00,27.17,27.19,27.16,27.19,342100.0,18.1587,18.172,18.152,18.172,342100.0
2010-02-16 15:10:00,27.19,27.2,27.17,27.19,275000.0,18.172,18.1787,18.1587,18.172,275000.0
2010-02-16 15:15:00,27.18,27.22,27.18,27.21,269700.0,18.1653,18.1921,18.1653,18.1854,269700.0
2010-02-16 15:20:00,27.22,27.25,27.18,27.2,380800.0,18.1921,18.2121,18.1653,18.1787,380800.0
2010-02-16 15:25:00,27.2,27.25,27.19,27.24,393500.0,18.1787,18.2121,18.172,18.2054,393500.0
2010-02-16 15:30:00,27.24,27.37,27.23,27.37,1500300.0,18.2054,18.2923,18.1988,18.2923,1500300.0
2010-02-16 15:35:00,27.36,27.38,27.31,27.31,585000.0,18.2856,18.299,18.2522,18.2522,585000.0
2010-02-16 15:40:00,27.32,27.39,27.32,27.36,840900.0,18.2589,18.3057,18.2589,18.2856,840900.0
2010-02-16 15:45:00,27.36,27.37,27.31,27.36,1035600.0,18.2856,18.2923,18.2522,18.2856,1035600.0
2010-02-16 15:50:00,27.36,27.37,27.31,27.34,1030500.0,18.2856,18.2923,18.2522,18.2723,1030500.0
2010-02-16 15:55:00,27.34,27.39,27.29,27.39,2156800.0,18.2723,18.3057,18.2389,18.3057,2156800.0
2010-02-17 09:30:00,27.58,27.64,27.43,27.58,1287800.0,18.4327,18.4728,18.3324,18.4327,1287800.0
2010-02-17 09:35:00,27.58,27.62,27.5,27.55,867900.0,18.4327,18.4594,18.3792,18.4126,867900.0
2010-02-17 09:40:00,27.55,27.57,27.41,27.44,1159400.0,18.4126,18.426,18.3191,18.3391,1159400.0
2010-02-17 09:45:00,27.44,27.55,27.38,27.53,963000.0,18.3391,18.4126,18.299,18.3993,963000.0
2010-02-17 09:50:00,27.54,27.54,27.5,27.5,627800.0,18.4059,18.4059,18.3792,18.3792,627800.0
2010-02-17 09:55:00,27.5,27.54,27.47,27.5,745100.0,18.3792,18.4059,18.3592,18.3792,745100.0
2010-02-17 10:00:00,27.5,27.55,27.49,27.49,769300.0,18.3792,18.4126,18.3725,18.3725,769300.0
2010-02-17 10:05:00,27.49,27.59,27.48,27.57,548800.0,18.3725,18.4394,18.3658,18.426,548800.0
2010-02-17 10:10:00,27.57,27.59,27.53,27.53,529300.0,18.426,18.4394,18.3993,18.3993,529300.0
2010-02-17 10:15:00,27.53,27.57,27.52,27.56,524700.0,18.3993,18.426,18.3926,18.4193,524700.0
2010-02-17 10:20:00,27.56,27.59,27.51,27.52,489400.0,18.4193,18.4394,18.3859,18.3926,489400.0
2010-02-17 10:25:00,27.52,27.57,27.5,27.56,603000.0,18.3926,18.426,18.3792,18.4193,603000.0
2010-02-17 10:30:00,27.56,27.63,27.55,27.62,713900.0,18.4193,18.4661,18.4126,18.4594,713900.0
2010-02-17 10:35:00,27.62,27.64,27.59,27.61,801000.0,18.4594,18.4728,18.4394,18.4527,801000.0
2010-02-17 10:40:00,27.61,27.62,27.53,27.53,663100.0,18.4527,18.4594,18.3993,18.3993,663100.0
2010-02-17 10:45:00,27.53,27.56,27.49,27.53,672400.0,18.3993,18.4193,18.3725,18.3993,672400.0
2010-02-17 10:50:00,27.53,27.54,27.5,27.53,457500.0,18.3993,18.4059,18.3792,18.3993,457500.0
2010-02-17 10:55:00,27.52,27.56,27.49,27.56,455600.0,18.3926,18.4193,18.3725,18.4193,455600.0
2010-02-17 11:00:00,27.55,27.57,27.46,27.47,611900.0,18.4126,18.426,18.3525,18.3592,611900.0
2010-02-17 11:05:00,27.48,27.52,27.46,27.5,463700.0,18.3658,18.3926,18.3525,18.3792,463700.0
2010-02-17 11:10:00,27.5,27.51,27.45,27.48,541500.0,18.3792,18.3859,18.3458,18.3658,541500.0
2010-02-17 11:15:00,27.48,27.49,27.45,27.46,421900.0,18.3658,18.3725,18.3458,18.3525,421900.0
2010-02-17 11:20:00,27.46,27.47,27.43,27.43,405000.0,18.3525,18.3592,18.3324,18.3324,405000.0
2010-02-17 11:25:00,27.43,27.44,27.28,27.3,897300.0,18.3324,18.3391,18.2322,18.2455,897300.0
2010-02-17 11:30:00,27.3,27.31,27.19,27.2,966300.0,18.2455,18.2522,18.172,18.1787,966300.0
2010-02-17 11:35:00,27.2,27.26,27.19,27.19,632500.0,18.1787,18.2188,18.172,18.172,632500.0
2010-02-17 11:40:00,27.2,27.31,27.18,27.31,833900.0,18.1787,18.2522,18.1653,18.2522,833900.0
2010-02-17 11:45:00,27.3,27.36,27.3,27.33,478600.0,18.2455,18.2856,18.2455,18.2656,478600.0
2010-02-17 11:50:00,27.32,27.36,27.32,27.32,426500.0,18.2589,18.2856,18.2589,18.2589,426500.0
2010-02-17 11:55:00,27.32,27.34,27.32,27.33,253500.0,18.2589,18.2723,18.2589,18.2656,253500.0
2010-02-17 12:00:00,27.32,27.41,27.32,27.39,466800.0,18.2589,18.3191,18.2589,18.3057,466800.0
2010-02-17 12:05:00,27.39,27.4,27.35,27.35,320100.0,18.3057,18.3124,18.279,18.279,320100.0
2010-02-17 12:10:00,27.35,27.35,27.31,27.31,292000.0,18.279,18.279,18.2522,18.2522,292000.0
2010-02-17 12:15:00,27.31,27.37,27.3,27.37,452200.0,18.2522,18.2923,18.2455,18.2923,452200.0
2010-02-17 12:20:00,27.36,27.37,27.32,27.35,352700.0,18.2856,18.2923,18.2589,18.279,352700.0
2010-02-17 12:25:00,27.35,27.37,27.34,27.35,242300.0,18.279,18.2923,18.2723,18.279,242300.0
2010-02-17 12:30:00,27.35,27.43,27.35,27.43,342100.0,18.279,18.3324,18.279,18.3324,342100.0
2010-02-17 12:35:00,27.42,27.49,27.42,27.47,483700.0,18.3257,18.3725,18.3257,18.3592,483700.0
2010-02-17 12:40:00,27.47,27.48,27.42,27.44,353500.0,18.3592,18.3658,18.3257,18.3391,353500.0
2010-02-17 12:45:00,27.44,27.45,27.35,27.35,492800.0,18.3391,18.3458,18.279,18.279,492800.0
2010-02-17 12:50:00,27.35,27.37,27.31,27.31,326500.0,18.279,18.2923,18.2522,18.2522,326500.0
2010-02-17 12:55:00,27.31,27.33,27.3,27.33,256600.0,18.2522,18.2656,18.2455,18.2656,256600.0
2010-02-17 13:00:00,27.33,27.42,27.33,27.41,382800.0,18.2656,18.3257,18.2656,18.3191,382800.0
2010-02-17 13:05:00,27.41,27.42,27.37,27.41,415700.0,18.3191,18.3257,18.2923,18.3191,415700.0
2010-02-17 13:10:00,27.41,27.42,27.35,27.35,303300.0,18.3191,18.3257,18.279,18.279,303300.0
2010-02-17 13:15:00,27.35,27.39,27.35,27.38,302700.0,18.279,18.3057,18.279,18.299,302700.0
2010-02-17 13:20:00,27.37,27.38,27.36,27.36,196000.0,18.2923,18.299,18.2856,18.2856,196000.0
2010-02-17 13:25:00,27.36,27.37,27.3,27.3,238400.0,18.2856,18.2923,18.2455,18.2455,238400.0
2010-02-17 13:30:00,27.3,27.32,27.3,27.31,310000.0,18.2455,18.2589,18.2455,18.2522,310000.0
2010-02-17 13:35:00,27.32,27.33,27.3,27.31,310200.0,18.2589,18.2656,18.2455,18.2522,310200.0
2010-02-17 13:40:00,27.32,27.32,27.3,27.3,186700.0,18.2589,18.2589,18.2455,18.2455,186700.0
2010-02-17 13:45:00,27.3,27.31,27.29,27.29,387100.0,18.2455,18.2522,18.2389,18.2389,387100.0
2010-02-17 13:50:00,27.29,27.3,27.23,27.23,363300.0,18.2389,18.2455,18.1988,18.1988,363300.0
2010-02-17 13:55:00,27.23,27.24,27.2,27.23,415100.0,18.1988,18.2054,18.1787,18.1988,415100.0
2010-02-17 14:00:00,27.23,27.23,27.13,27.17,793200.0,18.1988,18.1988,18.1319,18.1587,793200.0
2010-02-17 14:05:00,27.17,27.25,27.16,27.23,534700.0,18.1587,18.2121,18.152,18.1988,534700.0
2010-02-17 14:10:00,27.24,27.24,27.2,27.2,331900.0,18.2054,18.2054,18.1787,18.1787,331900.0
2010-02-17 14:15:00,27.21,27.21,27.12,27.12,401600.0,18.1854,18.1854,18.1252,18.1252,401600.0
2010-02-17 14:20:00,27.12,27.14,27.09,27.13,458400.0,18.1252,18.1386,18.1052,18.1319,458400.0
2010-02-17 14:25:00,27.14,27.17,27.12,27.16,291800.0,18.1386,18.1587,18.1252,18.152,291800.0
2010-02-17 14:30:00,27.16,27.2,27.16,27.2,282600.0,18.152,18.1787,18.152,18.1787,282600.0
2010-02-17 14:35:00,27.2,27.24,27.19,27.2,425400.0,18.1787,18.2054,18.172,18.1787,425400.0
2010-02-17 14:40:00,27.21,27.26,27.2,27.26,355200.0,18.1854,18.2188,18.1787,18.2188,355200.0
2010-02-17 14:45:00,27.26,27.27,27.25,27.26,287400.0,18.2188,18.2255,18.2121,18.2188,287400.0
2010-02-17 14:50:00,27.26,27.26,27.22,27.24,294200.0,18.2188,18.2188,18.1921,18.2054,294200.0
2010-02-17 14:55:00,27.23,27.31,27.22,27.31,411800.0,18.1988,18.2522,18.1921,18.2522,411800.0
2010-02-17 15:00:00,27.3,27.32,27.27,27.3,428300.0,18.2455,18.2589,18.2255,18.2455,428300.0
2010-02-17 15:05:00,27.29,27.3,27.26,27.26,360500.0,18.2389,18.2455,18.2188,18.2188,360500.0
2010-02-17 15:10:00,27.26,27.28,27.26,27.27,324700.0,18.2188,18.2322,18.2188,18.2255,324700.0
2010-02-17 15:15:00,27.28,27.28,27.25,27.25,375100.0,18.2322,18.2322,18.2121,18.2121,375100.0
2010-02-17 15:20:00,27.25,27.28,27.21,27.23,549300.0,18.2121,18.2322,18.1854,18.1988,549300.0
2010-02-17 15:25:00,27.23,27.28,27.22,27.27,784800.0,18.1988,18.2322,18.1921,18.2255,784800.0
2010-02-17 15:30:00,27.28,27.3,27.27,27.3,392400.0,18.2322,18.2455,18.2255,18.2455,392400.0
2010-02-17 15:35:00,27.3,27.32,27.28,27.31,608900.0,18.2455,18.2589,18.2322,18.2522,608900.0
2010-02-17 15:40:00,27.32,27.35,27.31,27.32,623900.0,18.2589,18.279,18.2522,18.2589,623900.0
2010-02-17 15:45:00,27.32,27.32,27.27,27.31,774000.0,18.2589,18.2589,18.2255,18.2522,774000.0
2010-02-17 15:50:00,27.31,27.34,27.27,27.34,821700.0,18.2522,18.2723,18.2255,18.2723,821700.0
2010-02-17 15:55:00,27.34,27.37,27.29,27.3,2075900.0,18.2723,18.2923,18.2389,18.2455,2075900.0
2010-02-18 09:30:00,27.33,27.38,27.16,27.37,747500.0,18.2656,18.299,18.152,18.2923,747500.0
2010-02-18 09:35:00,27.38,27.49,27.35,27.41,974900.0,18.299,18.3725,18.279,18.3191,974900.0
2010-02-18 09:40:00,27.41,27.45,27.28,27.29,523300.0,18.3191,18.3458,18.2322,18.2389,523300.0
2010-02-18 09:45:00,27.29,27.43,27.29,27.43,402100.0,18.2389,18.3324,18.2389,18.3324,402100.0
2010-02-18 09:50:00,27.43,27.48,27.39,27.42,527500.0,18.3324,18.3658,18.3057,18.3257,527500.0
2010-02-18 09:55:00,27.42,27.43,27.35,27.35,311700.0,18.3257,18.3324,18.279,18.279,311700.0
2010-02-18 10:00:00,27.35,27.45,27.32,27.39,505000.0,18.279,18.3458,18.2589,18.3057,505000.0
2010-02-18 10:05:00,27.39,27.4,27.29,27.32,534400.0,18.3057,18.3124,18.2389,18.2589,534400.0
2010-02-18 10:10:00,27.33,27.44,27.32,27.4,508500.0,18.2656,18.3391,18.2589,18.3124,508500.0
2010-02-18 10:15:00,27.4,27.41,27.31,27.34,318400.0,18.3124,18.3191,18.2522,18.2723,318400.0
2010-02-18 10:20:00,27.33,27.34,27.27,27.28,364000.0,18.2656,18.2723,18.2255,18.2322,364000.0
2010-02-18 10:25:00,27.27,27.33,27.27,27.32,311300.0,18.2255,18.2656,18.2255,18.2589,311300.0
2010-02-18 10:30:00,27.32,27.36,27.28,27.28,377000.0,18.2589,18.2856,18.2322,18.2322,377000.0
2010-02-18 10:35:00,27.29,27.33,27.27,27.3,213600.0,18.2389,18.2656,18.2255,18.2455,213600.0
2010-02-18 10:40:00,27.29,27.35,27.27,27.33,161500.0,18.2389,18.279,18.2255,18.2656,161500.0
2010-02-18 10:45:00,27.33,27.33,27.28,27.29,281800.0,18.2656,18.2656,18.2322,18.2389,281800.0
2010-02-18 10:50:00,27.29,27.34,27.29,27.33,274200.0,18.2389,18.2723,18.2389,18.2656,274200.0
2010-02-18 10:55:00,27.33,27.35,27.29,27.29,318000.0,18.2656,18.279,18.2389,18.2389,318000.0
2010-02-18 11:00:00,27.3,27.32,27.28,27.3,193100.0,18.2455,18.2589,18.2322,18.2455,193100.0
2010-02-18 11:05:00,27.29,27.31,27.29,27.3,350400.0,18.2389,18.2522,18.2389,18.2455,350400.0
2010-02-18 11:10:00,27.3,27.33,27.27,27.28,301700.0,18.2455,18.2656,18.2255,18.2322,301700.0
2010-02-18 11:15:00,27.28,27.31,27.23,27.25,389500.0,18.2322,18.2522,18.1988,18.2121,389500.0
2010-02-18 11:20:00,27.26,27.3,27.26,27.3,234600.0,18.2188,18.2455,18.2188,18.2455,234600.0
2010-02-18 11:25:00,27.29,27.34,27.28,27.32,312600.0,18.2389,18.2723,18.2322,18.2589,312600.0
2010-02-18 11:30:00,27.31,27.33,27.29,27.29,235200.0,18.2522,18.2656,18.2389,18.2389,235200.0
2010-02-18 11:35:00,27.29,27.3,27.24,27.28,143400.0,18.2389,18.2455,18.2054,18.2322,143400.0
2010-02-18 11:40:00,27.29,27.32,27.28,27.3,206800.0,18.2389,18.2589,18.2322,18.2455,206800.0
2010-02-18 11:45:00,27.3,27.33,27.29,27.31,148200.0,18.2455,18.2656,18.2389,18.2522,148200.0
2010-02-18 11:50:00,27.32,27.34,27.31,27.34,117600.0,18.2589,18.2723,18.2522,18.2723,117600.0
2010-02-18 11:55:00,27.34,27.34,27.29,27.3,106200.0,18.2723,18.2723,18.2389,18.2455,106200.0
2010-02-18 12:00:00,27.3,27.33,27.26,27.28,283800.0,18.2455,18.2656,18.2188,18.2322,283800.0
2010-02-18 12:05:00,27.27,27.28,27.25,27.27,274800.0,18.2255,18.2322,18.2121,18.2255,274800.0
2010-02-18 12:10:00,27.27,27.28,27.22,27.23,275300.0,18.2255,18.2322,18.1921,18.1988,275300.0
2010-02-18 12:15:00,27.23,27.25,27.22,27.24,145800.0,18.1988,18.2121,18.1921,18.2054,145800.0
2010-02-18 12:20:00,27.24,27.25,27.22,27.25,166600.0,18.2054,18.2121,18.1921,18.2121,166600.0
2010-02-18 12:25:00,27.25,27.28,27.24,27.26,113500.0,18.2121,18.2322,18.2054,18.2188,113500.0
2010-02-18 12:30:00,27.26,27.26,27.22,27.22,200200.0,18.2188,18.2188,18.1921,18.1921,200200.0
2010-02-18 12:35:00,27.23,27.23,27.19,27.2,194200.0,18.1988,18.1988,18.172,18.1787,194200.0
2010-02-18 12:40:00,27.2,27.29,27.19,27.28,248400.0,18.1787,18.2389,18.172,18.2322,248400.0
2010-02-18 12:45:00,27.28,27.29,27.27,27.28,162400.0,18.2322,18.2389,18.2255,18.2322,162400.0
2010-02-18 12:50:00,27.28,27.28,27.26,27.28,148500.0,18.2322,18.2322,18.2188,18.2322,148500.0
2010-02-18 12:55:00,27.28,27.28,27.25,27.27,137900.0,18.2322,18.2322,18.2121,18.2255,137900.0
2010-02-18 13:00:00,27.27,27.3,27.26,27.29,189700.0,18.2255,18.2455,18.2188,18.2389,189700.0
2010-02-18 13:05:00,27.29,27.34,27.29,27.32,225400.0,18.2389,18.2723,18.2389,18.2589,225400.0
2010-02-18 13:10:00,27.32,27.34,27.31,27.33,162000.0,18.2589,18.2723,18.2522,18.2656,162000.0
2010-02-18 13:15:00,27.33,27.36,27.33,27.34,215600.0,18.2656,18.2856,18.2656,18.2723,215600.0
2010-02-18 13:20:00,27.35,27.39,27.34,27.36,243800.0,18.279,18.3057,18.2723,18.2856,243800.0
2010-02-18 13:25:00,27.37,27.37,27.32,27.32,182700.0,18.2923,18.2923,18.2589,18.2589,182700.0
2010-02-18 13:30:00,27.33,27.37,27.32,27.33,285700.0,18.2656,18.2923,18.2589,18.2656,285700.0
2010-02-18 13:35:00,27.33,27.35,27.32,27.34,125600.0,18.2656,18.279,18.2589,18.2723,125600.0
2010-02-18 13:40:00,27.33,27.36,27.33,27.34,167800.0,18.2656,18.2856,18.2656,18.2723,167800.0
2010-02-18 13:45:00,27.35,27.36,27.33,27.34,178000.0,18.279,18.2856,18.2656,18.2723,178000.0
2010-02-18 13:50:00,27.34,27.37,27.34,27.36,211000.0,18.2723,18.2923,18.2723,18.2856,211000.0
2010-02-18 13:55:00,27.36,27.37,27.34,27.36,186100.0,18.2856,18.2923,18.2723,18.2856,186100.0
2010-02-18 14:00:00,27.36,27.37,27.33,27.35,231900.0,18.2856,18.2923,18.2656,18.279,231900.0
2010-02-18 14:05:00,27.35,27.36,27.34,27.35,243100.0,18.279,18.2856,18.2723,18.279,243100.0
2010-02-18 14:10:00,27.34,27.35,27.33,27.33,94600.0,18.2723,18.279,18.2656,18.2656,94600.0
2010-02-18 14:15:00,27.33,27.45,27.31,27.45,753600.0,18.2656,18.3458,18.2522,18.3458,753600.0
2010-02-18 14:20:00,27.44,27.46,27.42,27.44,294100.0,18.3391,18.3525,18.3257,18.3391,294100.0
2010-02-18 14:25:00,27.44,27.48,27.43,27.44,514000.0,18.3391,18.3658,18.3324,18.3391,514000.0
2010-02-18 14:30:00,27.44,27.46,27.42,27.45,337900.0,18.3391,18.3525,18.3257,18.3458,337900.0
2010-02-18 14:35:00,27.45,27.5,27.44,27.44,522400.0,18.3458,18.3792,18.3391,18.3391,522400.0
2010-02-18 14:40:00,27.44,27.47,27.42,27.43,292200.0,18.3391,18.3592,18.3257,18.3324,292200.0
2010-02-18 14:45:00,27.44,27.47,27.43,27.46,523300.0,18.3391,18.3592,18.3324,18.3525,523300.0
2010-02-18 14:50:00,27.46,27.53,27.46,27.53,744600.0,18.3525,18.3993,18.3525,18.3993,744600.0
2010-02-18 14:55:00,27.53,27.57,27.52,27.53,464100.0,18.3993,18.426,18.3926,18.3993,464100.0
2010-02-18 15:00:00,27.53,27.55,27.42,27.42,451100.0,18.3993,18.4126,18.3257,18.3257,451100.0
2010-02-18 15:05:00,27.43,27.45,27.39,27.43,775800.0,18.3324,18.3458,18.3057,18.3324,775800.0
2010-02-18 15:10:00,27.43,27.44,27.38,27.43,270500.0,18.3324,18.3391,18.299,18.3324,270500.0
2010-02-18 15:15:00,27.42,27.46,27.41,27.44,279400.0,18.3257,18.3525,18.3191,18.3391,279400.0
2010-02-18 15:20:00,27.44,27.46,27.38,27.39,415300.0,18.3391,18.3525,18.299,18.3057,415300.0
2010-02-18 15:25:00,27.39,27.4,27.32,27.37,634700.0,18.3057,18.3124,18.2589,18.2923,634700.0
2010-02-18 15:30:00,27.36,27.38,27.34,27.38,320800.0,18.2856,18.299,18.2723,18.299,320800.0
2010-02-18 15:35:00,27.37,27.4,27.36,27.39,354600.0,18.2923,18.3124,18.2856,18.3057,354600.0
2010-02-18 15:40:00,27.39,27.43,27.39,27.41,553200.0,18.3057,18.3324,18.3057,18.3191,553200.0
2010-02-18 15:45:00,27.41,27.42,27.38,27.4,646100.0,18.3191,18.3257,18.299,18.3124,646100.0
2010-02-18 15:50:00,27.4,27.41,27.32,27.35,854000.0,18.3124,18.3191,18.2589,18.279,854000.0
2010-02-18 15:55:00,27.35,27.37,27.3,27.31,2012500.0,18.279,18.2923,18.2455,18.2522,2012500.0
2010-02-19 09:30:00,27.08,27.24,27.07,27.22,4504600.0,18.0985,18.2054,18.0918,18.1921,4504600.0
2010-02-19 09:35:00,27.22,27.32,27.17,27.3,741600.0,18.1921,18.2589,18.1587,18.2455,741600.0
2010-02-19 09:40:00,27.29,27.3,27.17,27.19,575600.0,18.2389,18.2455,18.1587,18.172,575600.0
2010-02-19 09:45:00,27.19,27.21,27.14,27.18,327500.0,18.172,18.1854,18.1386,18.1653,327500.0
2010-02-19 09:50:00,27.16,27.22,27.15,27.2,252900.0,18.152,18.1921,18.1453,18.1787,252900.0
2010-02-19 09:55:00,27.2,27.22,27.17,27.17,316500.0,18.1787,18.1921,18.1587,18.1587,316500.0
2010-02-19 10:00:00,27.17,27.23,27.17,27.21,524200.0,18.1587,18.1988,18.1587,18.1854,524200.0
2010-02-19 10:05:00,27.2,27.27,27.2,27.24,351900.0,18.1787,18.2255,18.1787,18.2054,351900.0
2010-02-19 10:10:00,27.23,27.24,27.18,27.21,296200.0,18.1988,18.2054,18.1653,18.1854,296200.0
2010-02-19 10:15:00,27.21,27.25,27.19,27.21,260900.0,18.1854,18.2121,18.172,18.1854,260900.0
2010-02-19 10:20:00,27.21,27.27,27.2,27.25,403600.0,18.1854,18.2255,18.1787,18.2121,403600.0
2010-02-19 10:25:00,27.25,27.3,27.23,27.24,391400.0,18.2121,18.2455,18.1988,18.2054,391400.0
2010-02-19 10:30:00,27.24,27.27,27.22,27.26,243000.0,18.2054,18.2255,18.1921,18.2188,243000.0
2010-02-19 10:35:00,27.25,27.28,27.23,27.28,180100.0,18.2121,18.2322,18.1988,18.2322,180100.0
2010-02-19 10:40:00,27.28,27.29,27.22,27.24,368600.0,18.2322,18.2389,18.1921,18.2054,368600.0
2010-02-19 10:45:00,27.24,27.29,27.23,27.28,254900.0,18.2054,18.2389,18.1988,18.2322,254900.0
2010-02-19 10:50:00,27.27,27.28,27.25,27.28,242000.0,18.2255,18.2322,18.2121,18.2322,242000.0
2010-02-19 10:55:00,27.27,27.28,27.25,27.27,211900.0,18.2255,18.2322,18.2121,18.2255,211900.0
2010-02-19 11:00:00,27.28,27.3,27.26,27.27,355400.0,18.2322,18.2455,18.2188,18.2255,355400.0
2010-02-19 11:05:00,27.27,27.3,27.26,27.27,180600.0,18.2255,18.2455,18.2188,18.2255,180600.0
2010-02-19 11:10:00,27.27,27.4,27.27,27.39,489100.0,18.2255,18.3124,18.2255,18.3057,489100.0
2010-02-19 11:15:00,27.4,27.43,27.38,27.39,719000.0,18.3124,18.3324,18.299,18.3057,719000.0
2010-02-19 11:20:00,27.39,27.48,27.38,27.46,443700.0,18.3057,18.3658,18.299,18.3525,443700.0
2010-02-19 11:25:00,27.46,27.47,27.42,27.42,446600.0,18.3525,18.3592,18.3257,18.3257,446600.0
2010-02-19 11:30:00,27.41,27.42,27.39,27.4,290100.0,18.3191,18.3257,18.3057,18.3124,290100.0
2010-02-19 11:35:00,27.4,27.46,27.4,27.43,288000.0,18.3124,18.3525,18.3124,18.3324,288000.0
2010-02-19 11:40:00,27.43,27.46,27.42,27.43,175200.0,18.3324,18.3525,18.3257,18.3324,175200.0
2010-02-19 11:45:00,27.44,27.45,27.39,27.39,255400.0,18.3391,18.3458,18.3057,18.3057,255400.0
2010-02-19 11:50:00,27.39,27.42,27.36,27.38,227200.0,18.3057,18.3257,18.2856,18.299,227200.0
2010-02-19 11:55:00,27.37,27.41,27.36,27.4,177100.0,18.2923,18.3191,18.2856,18.3124,177100.0
2010-02-19 12:00:00,27.4,27.41,27.37,27.41,330800.0,18.3124,18.3191,18.2923,18.3191,330800.0
2010-02-19 12:05:00,27.41,27.48,27.39,27.45,334300.0,18.3191,18.3658,18.3057,18.3458,334300.0
2010-02-19 12:10:00,27.45,27.47,27.43,27.45,386400.0,18.3458,18.3592,18.3324,18.3458,386400.0
2010-02-19 12:15:00,27.45,27.46,27.37,27.38,522500.0,18.3458,18.3525,18.2923,18.299,522500.0
2010-02-19 12:20:00,27.37,27.44,27.37,27.44,222600.0,18.2923,18.3391,18.2923,18.3391,222600.0
2010-02-19 12:25:00,27.44,27.46,27.42,27.44,327100.0,18.3391,18.3525,18.3257,18.3391,327100.0
2010-02-19 12:30:00,27.44,27.45,27.4,27.43,151400.0,18.3391,18.3458,18.3124,18.3324,151400.0
2010-02-19 12:35:00,27.44,27.44,27.38,27.38,95600.0,18.3391,18.3391,18.299,18.299,95600.0
2010-02-19 12:40:00,27.38,27.4,27.37,27.38,209100.0,18.299,18.3124,18.2923,18.299,209100.0
2010-02-19 12:45:00,27.37,27.41,27.36,27.4,155500.0,18.2923,18.3191,18.2856,18.3124,155500.0
2010-02-19 12:50:00,27.4,27.41,27.34,27.34,187300.0,18.3124,18.3191,18.2723,18.2723,187300.0
2010-02-19 12:55:00,27.34,27.42,27.34,27.42,242200.0,18.2723,18.3257,18.2723,18.3257,242200.0
2010-02-19 13:00:00,27.41,27.42,27.36,27.38,205800.0,18.3191,18.3257,18.2856,18.299,205800.0
2010-02-19 13:05:00,27.39,27.4,27.37,27.38,90700.0,18.3057,18.3124,18.2923,18.299,90700.0
2010-02-19 13:10:00,27.38,27.39,27.33,27.34,182600.0,18.299,18.3057,18.2656,18.2723,182600.0
2010-02-19 13:15:00,27.34,27.34,27.29,27.32,231500.0,18.2723,18.2723,18.2389,18.2589,231500.0
2010-02-19 13:20:00,27.31,27.34,27.31,27.31,184100.0,18.2522,18.2723,18.2522,18.2522,184100.0
2010-02-19 13:25:00,27.32,27.35,27.3,27.3,222600.0,18.2589,18.279,18.2455,18.2455,222600.0
2010-02-19 13:30:00,27.3,27.35,27.3,27.33,237600.0,18.2455,18.279,18.2455,18.2656,237600.0
2010-02-19 13:35:00,27.33,27.34,27.31,27.33,155900.0,18.2656,18.2723,18.2522,18.2656,155900.0
2010-02-19 13:40:00,27.33,27.33,27.32,27.33,110500.0,18.2656,18.2656,18.2589,18.2656,110500.0
2010-02-19 13:45:00,27.33,27.33,27.3,27.32,295400.0,18.2656,18.2656,18.2455,18.2589,295400.0
2010-02-19 13:50:00,27.32,27.33,27.28,27.33,223800.0,18.2589,18.2656,18.2322,18.2656,223800.0
2010-02-19 13:55:00,27.32,27.33,27.29,27.3,184600.0,18.2589,18.2656,18.2389,18.2455,184600.0
2010-02-19 14:00:00,27.3,27.33,27.27,27.27,173100.0,18.2455,18.2656,18.2255,18.2255,173100.0
2010-02-19 14:05:00,27.28,27.29,27.25,27.26,240200.0,18.2322,18.2389,18.2121,18.2188,240200.0
2010-02-19 14:10:00,27.26,27.31,27.26,27.28,318600.0,18.2188,18.2522,18.2188,18.2322,318600.0
2010-02-19 14:15:00,27.29,27.32,27.28,27.31,210300.0,18.2389,18.2589,18.2322,18.2522,210300.0
2010-02-19 14:20:00,27.32,27.34,27.31,27.33,156300.0,18.2589,18.2723,18.2522,18.2656,156300.0
2010-02-19 14:25:00,27.33,27.34,27.32,27.33,170400.0,18.2656,18.2723,18.2589,18.2656,170400.0
2010-02-19 14:30:00,27.34,27.34,27.32,27.33,221300.0,18.2723,18.2723,18.2589,18.2656,221300.0
2010-02-19 14:35:00,27.33,27.36,27.32,27.35,200400.0,18.2656,18.2856,18.2589,18.279,200400.0
2010-02-19 14:40:00,27.34,27.36,27.32,27.35,258300.0,18.2723,18.2856,18.2589,18.279,258300.0
2010-02-19 14:45:00,27.34,27.36,27.33,27.36,146400.0,18.2723,18.2856,18.2656,18.2856,146400.0
2010-02-19 14:50:00,27.36,27.37,27.34,27.37,192000.0,18.2856,18.2923,18.2723,18.2923,192000.0
2010-02-19 14:55:00,27.36,27.39,27.35,27.37,327600.0,18.2856,18.3057,18.279,18.2923,327600.0
2010-02-19 15:00:00,27.38,27.38,27.34,27.35,229300.0,18.299,18.299,18.2723,18.279,229300.0
2010-02-19 15:05:00,27.36,27.37,27.33,27.36,275000.0,18.2856,18.2923,18.2656,18.2856,275000.0
2010-02-19 15:10:00,27.35,27.37,27.29,27.29,518900.0,18.279,18.2923,18.2389,18.2389,518900.0
2010-02-19 15:15:00,27.3,27.31,27.28,27.3,244100.0,18.2455,18.2522,18.2322,18.2455,244100.0
2010-02-19 15:20:00,27.3,27.31,27.28,27.31,172500.0,18.2455,18.2522,18.2322,18.2522,172500.0
2010-02-19 15:25:00,27.31,27.33,27.3,27.32,325300.0,18.2522,18.2656,18.2455,18.2589,325300.0
2010-02-19 15:30:00,27.31,27.36,27.31,27.33,337300.0,18.2522,18.2856,18.2522,18.2656,337300.0
2010-02-19 15:35:00,27.33,27.37,27.31,27.37,413100.0,18.2656,18.2923,18.2522,18.2923,413100.0
2010-02-19 15:40:00,27.37,27.43,27.37,27.38,634200.0,18.2923,18.3324,18.2923,18.299,634200.0
2010-02-19 15:45:00,27.37,27.43,27.37,27.38,542000.0,18.2923,18.3324,18.2923,18.299,542000.0
2010-02-19 15:50:00,27.38,27.39,27.32,27.35,872700.0,18.299,18.3057,18.2589,18.279,872700.0
2010-02-19 15:55:00,27.35,27.38,27.3,27.34,1647600.0,18.279,18.299,18.2455,18.2723,1647600.0
2010-02-22 09:30:00,27.48,27.56,27.38,27.43,942600.0,18.3658,18.4193,18.299,18.3324,942600.0
2010-02-22 09:35:00,27.43,27.68,27.43,27.66,923700.0,18.3324,18.4995,18.3324,18.4861,923700.0
2010-02-22 09:40:00,27.66,27.75,27.65,27.68,1550200.0,18.4861,18.5463,18.4795,18.4995,1550200.0
2010-02-22 09:45:00,27.68,27.68,27.6,27.61,545800.0,18.4995,18.4995,18.446,18.4527,545800.0
2010-02-22 09:50:00,27.6,27.75,27.58,27.72,609400.0,18.446,18.5463,18.4327,18.5262,609400.0
2010-02-22 09:55:00,27.72,27.88,27.71,27.88,1062000.0,18.5262,18.6332,18.5196,18.6332,1062000.0
2010-02-22 10:00:00,27.88,27.88,27.78,27.8,1004300.0,18.6332,18.6332,18.5663,18.5797,1004300.0
2010-02-22 10:05:00,27.8,27.8,27.69,27.7,584700.0,18.5797,18.5797,18.5062,18.5129,584700.0
2010-02-22 10:10:00,27.71,27.77,27.71,27.77,300900.0,18.5196,18.5597,18.5196,18.5597,300900.0
2010-02-22 10:15:00,27.77,27.84,27.76,27.76,329100.0,18.5597,18.6064,18.553,18.553,329100.0
2010-02-22 10:20:00,27.76,27.82,27.76,27.81,616900.0,18.553,18.5931,18.553,18.5864,616900.0
2010-02-22 10:25:00,27.81,27.91,27.8,27.89,815200.0,18.5864,18.6532,18.5797,18.6399,815200.0
2010-02-22 10:30:00,27.89,27.95,27.89,27.92,559300.0,18.6399,18.68,18.6399,18.6599,559300.0
2010-02-22 10:35:00,27.92,27.95,27.9,27.92,495900.0,18.6599,18.68,18.6465,18.6599,495900.0
2010-02-22 10:40:00,27.92,27.92,27.88,27.9,353800.0,18.6599,18.6599,18.6332,18.6465,353800.0
2010-02-22 10:45:00,27.9,27.9,27.87,27.87,364700.0,18.6465,18.6465,18.6265,18.6265,364700.0
2010-02-22 10:50:00,27.88,27.92,27.84,27.92,431300.0,18.6332,18.6599,18.6064,18.6599,431300.0
2010-02-22 10:55:00,27.92,27.96,27.9,27.94,759200.0,18.6599,18.6866,18.6465,18.6733,759200.0
2010-02-22 11:00:00,27.93,27.94,27.87,27.9,372800.0,18.6666,18.6733,18.6265,18.6465,372800.0
2010-02-22 11:05:00,27.9,27.9,27.82,27.83,507600.0,18.6465,18.6465,18.5931,18.5998,507600.0
2010-02-22 11:10:00,27.83,27.85,27.76,27.79,399100.0,18.5998,18.6131,18.553,18.573,399100.0
2010-02-22 11:15:00,27.79,27.86,27.78,27.85,287100.0,18.573,18.6198,18.5663,18.6131,287100.0
2010-02-22 11:20:00,27.84,27.88,27.84,27.85,280200.0,18.6064,18.6332,18.6064,18.6131,280200.0
2010-02-22 11:25:00,27.85,27.86,27.79,27.83,271300.0,18.6131,18.6198,18.573,18.5998,271300.0
2010-02-22 11:30:00,27.83,27.83,27.73,27.73,448200.0,18.5998,18.5998,18.5329,18.5329,448200.0
2010-02-22 11:35:00,27.74,27.8,27.73,27.79,376100.0,18.5396,18.5797,18.5329,18.573,376100.0
2010-02-22 11:40:00,27.8,27.85,27.78,27.84,507600.0,18.5797,18.6131,18.5663,18.6064,507600.0
2010-02-22 11:45:00,27.85,27.88,27.84,27.87,413900.0,18.6131,18.6332,18.6064,18.6265,413900.0
2010-02-22 11:50:00,27.87,27.9,27.84,27.84,371900.0,18.6265,18.6465,18.6064,18.6064,371900.0
2010-02-22 11:55:00,27.83,27.88,27.83,27.85,426300.0,18.5998,18.6332,18.5998,18.6131,426300.0
2010-02-22 12:00:00,27.85,27.85,27.79,27.83,331700.0,18.6131,18.6131,18.573,18.5998,331700.0
2010-02-22 12:05:00,27.84,27.88,27.82,27.86,344200.0,18.6064,18.6332,18.5931,18.6198,344200.0
2010-02-22 12:10:00,27.87,27.91,27.85,27.9,319700.0,18.6265,18.6532,18.6131,18.6465,319700.0
2010-02-22 12:15:00,27.9,27.9,27.85,27.87,224000.0,18.6465,18.6465,18.6131,18.6265,224000.0
2010-02-22 12:20:00,27.87,27.88,27.86,27.87,125600.0,18.6265,18.6332,18.6198,18.6265,125600.0
2010-02-22 12:25:00,27.86,27.92,27.84,27.92,241700.0,18.6198,18.6599,18.6064,18.6599,241700.0
2010-02-22 12:30:00,27.92,27.93,27.88,27.89,223400.0,18.6599,18.6666,18.6332,18.6399,223400.0
2010-02-22 12:35:00,27.9,27.96,27.89,27.95,407900.0,18.6465,18.6866,18.6399,18.68,407900.0
2010-02-22 12:40:00,27.95,27.98,27.91,27.91,465900.0,18.68,18.7,18.6532,18.6532,465900.0
2010-02-22 12:45:00,27.91,27.94,27.88,27.93,341700.0,18.6532,18.6733,18.6332,18.6666,341700.0
2010-02-22 12:50:00,27.94,27.94,27.87,27.87,221700.0,18.6733,18.6733,18.6265,18.6265,221700.0
2010-02-22 12:55:00,27.88,27.88,27.82,27.84,281100.0,18.6332,18.6332,18.5931,18.6064,281100.0
2010-02-22 13:00:00,27.84,27.85,27.8,27.8,230100.0,18.6064,18.6131,18.5797,18.5797,230100.0
2010-02-22 13:05:00,27.81,27.81,27.74,27.74,526300.0,18.5864,18.5864,18.5396,18.5396,526300.0
2010-02-22 13:10:00,27.74,27.75,27.72,27.72,369300.0,18.5396,18.5463,18.5262,18.5262,369300.0
2010-02-22 13:15:00,27.73,27.74,27.71,27.71,123400.0,18.5329,18.5396,18.5196,18.5196,123400.0
2010-02-22 13:20:00,27.71,27.76,27.71,27.75,706900.0,18.5196,18.553,18.5196,18.5463,706900.0
2010-02-22 13:25:00,27.75,27.79,27.75,27.76,208900.0,18.5463,18.573,18.5463,18.553,208900.0
2010-02-22 13:30:00,27.76,27.78,27.74,27.77,257400.0,18.553,18.5663,18.5396,18.5597,257400.0
2010-02-22 13:35:00,27.78,27.78,27.74,27.75,238700.0,18.5663,18.5663,18.5396,18.5463,238700.0
2010-02-22 13:40:00,27.75,27.78,27.75,27.78,271700.0,18.5463,18.5663,18.5463,18.5663,271700.0
2010-02-22 13:45:00,27.79,27.88,27.78,27.87,376100.0,18.573,18.6332,18.5663,18.6265,376100.0
2010-02-22 13:50:00,27.87,27.89,27.85,27.88,297200.0,18.6265,18.6399,18.6131,18.6332,297200.0
2010-02-22 13:55:00,27.89,27.91,27.86,27.89,487800.0,18.6399,18.6532,18.6198,18.6399,487800.0
2010-02-22 14:00:00,27.89,27.92,27.87,27.91,247200.0,18.6399,18.6599,18.6265,18.6532,247200.0
2010-02-22 14:05:00,27.92,27.96,27.91,27.94,312000.0,18.6599,18.6866,18.6532,18.6733,312000.0
2010-02-22 14:10:00,27.94,27.95,27.91,27.91,383400.0,18.6733,18.68,18.6532,18.6532,383400.0
2010-02-22 14:15:00,27.91,27.94,27.89,27.93,281300.0,18.6532,18.6733,18.6399,18.6666,281300.0
2010-02-22 14:20:00,27.93,28.05,27.92,28.02,1329600.0,18.6666,18.7468,18.6599,18.7267,1329600.0
2010-02-22 14:25:00,28.03,28.03,27.95,27.98,364000.0,18.7334,18.7334,18.68,18.7,364000.0
2010-02-22 14:30:00,27.98,28.03,27.97,27.98,386200.0,18.7,18.7334,18.6933,18.7,386200.0
2010-02-22 14:35:00,27.98,28.0,27.96,27.98,217700.0,18.7,18.7134,18.6866,18.7,217700.0
2010-02-22 14:40:00,27.99,28.01,27.95,28.01,455300.0,18.7067,18.7201,18.68,18.7201,455300.0
2010-02-22 14:45:00,28.0,28.04,27.98,28.02,281700.0,18.7134,18.7401,18.7,18.7267,281700.0
2010-02-22 14:50:00,28.03,28.06,28.02,28.03,284700.0,18.7334,18.7535,18.7267,18.7334,284700.0
2010-02-22 14:55:00,28.04,28.07,28.03,28.06,373200.0,18.7401,18.7602,18.7334,18.7535,373200.0
2010-02-22 15:00:00,28.05,28.06,27.99,28.0,515800.0,18.7468,18.7535,18.7067,18.7134,515800.0
2010-02-22 15:05:00,28.0,28.02,27.99,28.0,255400.0,18.7134,18.7267,18.7067,18.7134,255400.0
2010-02-22 15:10:00,28.01,28.07,27.97,28.06,262000.0,18.7201,18.7602,18.6933,18.7535,262000.0
2010-02-22 15:15:00,28.07,28.09,28.06,28.08,312700.0,18.7602,18.7735,18.7535,18.7668,312700.0
2010-02-22 15:20:00,28.09,28.15,28.08,28.11,682700.0,18.7735,18.8136,18.7668,18.7869,682700.0
2010-02-22 15:25:00,28.11,28.14,28.1,28.14,750200.0,18.7869,18.8069,18.7802,18.8069,750200.0
2010-02-22 15:30:00,28.13,28.14,28.07,28.08,509800.0,18.8003,18.8069,18.7602,18.7668,509800.0
2010-02-22 15:35:00,28.08,28.11,28.06,28.11,473600.0,18.7668,18.7869,18.7535,18.7869,473600.0
2010-02-22 15:40:00,28.1,28.13,28.01,28.02,1109400.0,18.7802,18.8003,18.7201,18.7267,1109400.0
2010-02-22 15:45:00,28.02,28.07,27.96,27.98,1037100.0,18.7267,18.7602,18.6866,18.7,1037100.0
2010-02-22 15:50:00,27.99,28.0,27.94,27.98,1141600.0,18.7067,18.7134,18.6733,18.7,1141600.0
2010-02-22 15:55:00,27.97,28.01,27.92,28.01,1631900.0,18.6933,18.7201,18.6599,18.7201,1631900.0
2010-02-23 09:30:00,27.98,28.0,27.86,27.92,871700.0,18.7,18.7134,18.6198,18.6599,871700.0
2010-02-23 09:35:00,27.92,27.92,27.85,27.85,824600.0,18.6599,18.6599,18.6131,18.6131,824600.0
2010-02-23 09:40:00,27.85,27.94,27.85,27.94,856100.0,18.6131,18.6733,18.6131,18.6733,856100.0
2010-02-23 09:45:00,27.94,28.0,27.93,27.98,722200.0,18.6733,18.7134,18.6666,18.7,722200.0
2010-02-23 09:50:00,27.98,28.0,27.91,27.93,1021400.0,18.7,18.7134,18.6532,18.6666,1021400.0
2010-02-23 09:55:00,27.94,27.95,27.85,27.85,535000.0,18.6733,18.68,18.6131,18.6131,535000.0
2010-02-23 10:00:00,27.84,27.88,27.64,27.73,1583100.0,18.6064,18.6332,18.4728,18.5329,1583100.0
2010-02-23 10:05:00,27.74,27.8,27.63,27.67,1285000.0,18.5396,18.5797,18.4661,18.4928,1285000.0
2010-02-23 10:10:00,27.67,27.67,27.54,27.56,830900.0,18.4928,18.4928,18.4059,18.4193,830900.0
2010-02-23 10:15:00,27.55,27.57,27.5,27.55,907200.0,18.4126,18.426,18.3792,18.4126,907200.0
2010-02-23 10:20:00,27.55,27.57,27.49,27.54,919800.0,18.4126,18.426,18.3725,18.4059,919800.0
2010-02-23 10:25:00,27.54,27.54,27.5,27.52,612300.0,18.4059,18.4059,18.3792,18.3926,612300.0
2010-02-23 10:30:00,27.51,27.52,27.39,27.48,652500.0,18.3859,18.3926,18.3057,18.3658,652500.0
2010-02-23 10:35:00,27.48,27.53,27.47,27.52,460300.0,18.3658,18.3993,18.3592,18.3926,460300.0
2010-02-23 10:40:00,27.52,27.61,27.5,27.6,439200.0,18.3926,18.4527,18.3792,18.446,439200.0
2010-02-23 10:45:00,27.61,27.63,27.54,27.55,697300.0,18.4527,18.4661,18.4059,18.4126,697300.0
2010-02-23 10:50:00,27.55,27.56,27.46,27.46,553100.0,18.4126,18.4193,18.3525,18.3525,553100.0
2010-02-23 10:55:00,27.46,27.58,27.45,27.56,479700.0,18.3525,18.4327,18.3458,18.4193,479700.0
2010-02-23 11:00:00,27.56,27.64,27.53,27.53,543800.0,18.4193,18.4728,18.3993,18.3993,543800.0
2010-02-23 11:05:00,27.53,27.55,27.5,27.53,408100.0,18.3993,18.4126,18.3792,18.3993,408100.0
2010-02-23 11:10:00,27.53,27.54,27.49,27.52,238500.0,18.3993,18.4059,18.3725,18.3926,238500.0
2010-02-23 11:15:00,27.51,27.51,27.46,27.47,248700.0,18.3859,18.3859,18.3525,18.3592,248700.0
2010-02-23 11:20:00,27.47,27.54,27.47,27.49,274500.0,18.3592,18.4059,18.3592,18.3725,274500.0
2010-02-23 11:25:00,27.5,27.53,27.49,27.51,309400.0,18.3792,18.3993,18.3725,18.3859,309400.0
2010-02-23 11:30:00,27.51,27.55,27.5,27.54,123200.0,18.3859,18.4126,18.3792,18.4059,123200.0
2010-02-23 11:35:00,27.54,27.61,27.54,27.59,242200.0,18.4059,18.4527,18.4059,18.4394,242200.0
2010-02-23 11:40:00,27.6,27.63,27.58,27.61,247800.0,18.446,18.4661,18.4327,18.4527,247800.0
2010-02-23 11:45:00,27.61,27.61,27.53,27.55,541900.0,18.4527,18.4527,18.3993,18.4126,541900.0
2010-02-23 11:50:00,27.55,27.58,27.52,27.55,253200.0,18.4126,18.4327,18.3926,18.4126,253200.0
2010-02-23 11:55:00,27.56,27.56,27.53,27.56,175600.0,18.4193,18.4193,18.3993,18.4193,175600.0
2010-02-23 12:00:00,27.55,27.56,27.48,27.51,326600.0,18.4126,18.4193,18.3658,18.3859,326600.0
2010-02-23 12:05:00,27.51,27.52,27.48,27.5,269300.0,18.3859,18.3926,18.3658,18.3792,269300.0
2010-02-23 12:10:00,27.5,27.53,27.49,27.51,115800.0,18.3792,18.3993,18.3725,18.3859,115800.0
2010-02-23 12:15:00,27.5,27.51,27.44,27.44,332700.0,18.3792,18.3859,18.3391,18.3391,332700.0
2010-02-23 12:20:00,27.44,27.45,27.41,27.45,358300.0,18.3391,18.3458,18.3191,18.3458,358300.0
2010-02-23 12:25:00,27.44,27.46,27.4,27.42,278600.0,18.3391,18.3525,18.3124,18.3257,278600.0
2010-02-23 12:30:00,27.42,27.47,27.41,27.45,193900.0,18.3257,18.3592,18.3191,18.3458,193900.0
2010-02-23 12:35:00,27.45,27.46,27.41,27.42,129900.0,18.3458,18.3525,18.3191,18.3257,129900.0
2010-02-23 12:40:00,27.43,27.45,27.36,27.36,226700.0,18.3324,18.3458,18.2856,18.2856,226700.0
2010-02-23 12:45:00,27.36,27.39,27.35,27.39,418500.0,18.2856,18.3057,18.279,18.3057,418500.0
2010-02-23 12:50:00,27.4,27.42,27.38,27.4,161200.0,18.3124,18.3257,18.299,18.3124,161200.0
2010-02-23 12:55:00,27.41,27.41,27.38,27.4,224000.0,18.3191,18.3191,18.299,18.3124,224000.0
2010-02-23 13:00:00,27.4,27.44,27.4,27.42,258800.0,18.3124,18.3391,18.3124,18.3257,258800.0
2010-02-23 13:05:00,27.41,27.43,27.4,27.43,219900.0,18.3191,18.3324,18.3124,18.3324,219900.0
2010-02-23 13:10:00,27.42,27.44,27.36,27.38,332200.0,18.3257,18.3391,18.2856,18.299,332200.0
2010-02-23 13:15:00,27.38,27.4,27.36,27.39,263200.0,18.299,18.3124,18.2856,18.3057,263200.0
2010-02-23 13:20:00,27.38,27.43,27.38,27.42,284000.0,18.299,18.3324,18.299,18.3257,284000.0
2010-02-23 13:25:00,27.42,27.45,27.42,27.44,375200.0,18.3257,18.3458,18.3257,18.3391,375200.0
2010-02-23 13:30:00,27.43,27.45,27.39,27.41,192400.0,18.3324,18.3458,18.3057,18.3191,192400.0
2010-02-23 13:35:00,27.4,27.43,27.39,27.39,257200.0,18.3124,18.3324,18.3057,18.3057,257200.0
2010-02-23 13:40:00,27.4,27.41,27.35,27.35,325000.0,18.3124,18.3191,18.279,18.279,325000.0
2010-02-23 13:45:00,27.35,27.36,27.31,27.35,280400.0,18.279,18.2856,18.2522,18.279,280400.0
2010-02-23 13:50:00,27.35,27.36,27.31,27.32,153100.0,18.279,18.2856,18.2522,18.2589,153100.0
2010-02-23 13:55:00,27.32,27.34,27.2,27.22,480500.0,18.2589,18.2723,18.1787,18.1921,480500.0
2010-02-23 14:00:00,27.22,27.22,27.18,27.21,439500.0,18.1921,18.1921,18.1653,18.1854,439500.0
2010-02-23 14:05:00,27.21,27.25,27.18,27.22,354100.0,18.1854,18.2121,18.1653,18.1921,354100.0
2010-02-23 14:10:00,27.22,27.28,27.21,27.27,584900.0,18.1921,18.2322,18.1854,18.2255,584900.0
2010-02-23 14:15:00,27.28,27.34,27.27,27.29,429100.0,18.2322,18.2723,18.2255,18.2389,429100.0
2010-02-23 14:20:00,27.3,27.34,27.28,27.33,278200.0,18.2455,18.2723,18.2322,18.2656,278200.0
2010-02-23 14:25:00,27.33,27.36,27.31,27.31,360300.0,18.2656,18.2856,18.2522,18.2522,360300.0
2010-02-23 14:30:00,27.32,27.37,27.29,27.36,288100.0,18.2589,18.2923,18.2389,18.2856,288100.0
2010-02-23 14:35:00,27.36,27.42,27.36,27.41,287700.0,18.2856,18.3257,18.2856,18.3191,287700.0
2010-02-23 14:40:00,27.4,27.46,27.39,27.4,380400.0,18.3124,18.3525,18.3057,18.3124,380400.0
2010-02-23 14:45:00,27.41,27.44,27.39,27.43,210400.0,18.3191,18.3391,18.3057,18.3324,210400.0
2010-02-23 14:50:00,27.43,27.47,27.42,27.46,356600.0,18.3324,18.3592,18.3257,18.3525,356600.0
2010-02-23 14:55:00,27.46,27.51,27.43,27.44,540100.0,18.3525,18.3859,18.3324,18.3391,540100.0
2010-02-23 15:00:00,27.44,27.47,27.42,27.42,286800.0,18.3391,18.3592,18.3257,18.3257,286800.0
2010-02-23 15:05:00,27.42,27.45,27.38,27.39,275800.0,18.3257,18.3458,18.299,18.3057,275800.0
2010-02-23 15:10:00,27.39,27.46,27.38,27.46,306600.0,18.3057,18.3525,18.299,18.3525,306600.0
2010-02-23 15:15:00,27.46,27.49,27.42,27.49,548200.0,18.3525,18.3725,18.3257,18.3725,548200.0
2010-02-23 15:20:00,27.48,27.49,27.38,27.39,346000.0,18.3658,18.3725,18.299,18.3057,346000.0
2010-02-23 15:25:00,27.39,27.41,27.37,27.38,319000.0,18.3057,18.3191,18.2923,18.299,319000.0
2010-02-23 15:30:00,27.38,27.39,27.29,27.3,421600.0,18.299,18.3057,18.2389,18.2455,421600.0
2010-02-23 15:35:00,27.3,27.35,27.29,27.34,340400.0,18.2455,18.279,18.2389,18.2723,340400.0
2010-02-23 15:40:00,27.33,27.35,27.29,27.33,594800.0,18.2656,18.279,18.2389,18.2656,594800.0
2010-02-23 15:45:00,27.34,27.36,27.28,27.3,531300.0,18.2723,18.2856,18.2322,18.2455,531300.0
2010-02-23 15:50:00,27.29,27.31,27.25,27.28,851000.0,18.2389,18.2522,18.2121,18.2322,851000.0
2010-02-23 15:55:00,27.28,27.32,27.23,27.3,2032000.0,18.2322,18.2589,18.1988,18.2455,2032000.0
2010-02-24 09:30:00,27.45,27.6,27.44,27.53,798700.0,18.3458,18.446,18.3391,18.3993,798700.0
2010-02-24 09:35:00,27.53,27.56,27.45,27.55,444700.0,18.3993,18.4193,18.3458,18.4126,444700.0
2010-02-24 09:40:00,27.55,27.56,27.48,27.52,317700.0,18.4126,18.4193,18.3658,18.3926,317700.0
2010-02-24 09:45:00,27.52,27.61,27.51,27.61,586300.0,18.3926,18.4527,18.3859,18.4527,586300.0
2010-02-24 09:50:00,27.61,27.63,27.55,27.61,318900.0,18.4527,18.4661,18.4126,18.4527,318900.0
2010-02-24 09:55:00,27.6,27.63,27.42,27.42,624300.0,18.446,18.4661,18.3257,18.3257,624300.0
2010-02-24 10:00:00,27.42,27.42,27.31,27.32,1796300.0,18.3257,18.3257,18.2522,18.2589,1796300.0
2010-02-24 10:05:00,27.32,27.33,27.25,27.25,638700.0,18.2589,18.2656,18.2121,18.2121,638700.0
2010-02-24 10:10:00,27.26,27.34,27.18,27.34,711300.0,18.2188,18.2723,18.1653,18.2723,711300.0
2010-02-24 10:15:00,27.34,27.34,27.22,27.27,711900.0,18.2723,18.2723,18.1921,18.2255,711900.0
2010-02-24 10:20:00,27.27,27.33,27.24,27.29,623900.0,18.2255,18.2656,18.2054,18.2389,623900.0
2010-02-24 10:25:00,27.3,27.37,27.29,27.33,315000.0,18.2455,18.2923,18.2389,18.2656,315000.0
2010-02-24 10:30:00,27.33,27.4,27.3,27.4,532100.0,18.2656,18.3124,18.2455,18.3124,532100.0
2010-02-24 10:35:00,27.4,27.5,27.39,27.46,1015100.0,18.3124,18.3792,18.3057,18.3525,1015100.0
2010-02-24 10:40:00,27.46,27.56,27.45,27.52,2030800.0,18.3525,18.4193,18.3458,18.3926,2030800.0
2010-02-24 10:45:00,27.51,27.67,27.51,27.61,1191800.0,18.3859,18.4928,18.3859,18.4527,1191800.0
2010-02-24 10:50:00,27.61,27.65,27.57,27.62,391800.0,18.4527,18.4795,18.426,18.4594,391800.0
2010-02-24 10:55:00,27.62,27.65,27.6,27.64,440200.0,18.4594,18.4795,18.446,18.4728,440200.0
2010-02-24 11:00:00,27.63,27.65,27.55,27.59,557700.0,18.4661,18.4795,18.4126,18.4394,557700.0
2010-02-24 11:05:00,27.59,27.72,27.58,27.66,802000.0,18.4394,18.5262,18.4327,18.4861,802000.0
2010-02-24 11:10:00,27.67,27.69,27.61,27.61,365000.0,18.4928,18.5062,18.4527,18.4527,365000.0
2010-02-24 11:15:00,27.62,27.63,27.53,27.53,430800.0,18.4594,18.4661,18.3993,18.3993,430800.0
2010-02-24 11:20:00,27.54,27.59,27.53,27.55,287600.0,18.4059,18.4394,18.3993,18.4126,287600.0
2010-02-24 11:25:00,27.55,27.56,27.51,27.53,299200.0,18.4126,18.4193,18.3859,18.3993,299200.0
2010-02-24 11:30:00,27.52,27.54,27.48,27.53,383100.0,18.3926,18.4059,18.3658,18.3993,383100.0
2010-02-24 11:35:00,27.52,27.56,27.51,27.51,390700.0,18.3926,18.4193,18.3859,18.3859,390700.0
2010-02-24 11:40:00,27.52,27.54,27.48,27.52,399900.0,18.3926,18.4059,18.3658,18.3926,399900.0
2010-02-24 11:45:00,27.51,27.55,27.51,27.53,280600.0,18.3859,18.4126,18.3859,18.3993,280600.0
2010-02-24 11:50:00,27.54,27.6,27.53,27.6,188000.0,18.4059,18.446,18.3993,18.446,188000.0
2010-02-24 11:55:00,27.6,27.6,27.55,27.56,254100.0,18.446,18.446,18.4126,18.4193,254100.0
2010-02-24 12:00:00,27.57,27.59,27.52,27.52,204300.0,18.426,18.4394,18.3926,18.3926,204300.0
2010-02-24 12:05:00,27.52,27.54,27.52,27.52,233200.0,18.3926,18.4059,18.3926,18.3926,233200.0
2010-02-24 12:10:00,27.53,27.57,27.52,27.54,144400.0,18.3993,18.426,18.3926,18.4059,144400.0
2010-02-24 12:15:00,27.55,27.6,27.54,27.58,222700.0,18.4126,18.446,18.4059,18.4327,222700.0
2010-02-24 12:20:00,27.59,27.62,27.57,27.6,235200.0,18.4394,18.4594,18.426,18.446,235200.0
2010-02-24 12:25:00,27.6,27.63,27.57,27.58,281700.0,18.446,18.4661,18.426,18.4327,281700.0
2010-02-24 12:30:00,27.58,27.61,27.56,27.61,171000.0,18.4327,18.4527,18.4193,18.4527,171000.0
2010-02-24 12:35:00,27.61,27.62,27.6,27.6,180200.0,18.4527,18.4594,18.446,18.446,180200.0
2010-02-24 12:40:00,27.6,27.65,27.6,27.64,152300.0,18.446,18.4795,18.446,18.4728,152300.0
2010-02-24 12:45:00,27.63,27.64,27.62,27.62,115100.0,18.4661,18.4728,18.4594,18.4594,115100.0
2010-02-24 12:50:00,27.63,27.64,27.6,27.62,187400.0,18.4661,18.4728,18.446,18.4594,187400.0
2010-02-24 12:55:00,27.61,27.64,27.59,27.62,247600.0,18.4527,18.4728,18.4394,18.4594,247600.0
2010-02-24 13:00:00,27.61,27.62,27.57,27.61,160800.0,18.4527,18.4594,18.426,18.4527,160800.0
2010-02-24 13:05:00,27.61,27.63,27.61,27.63,148500.0,18.4527,18.4661,18.4527,18.4661,148500.0
2010-02-24 13:10:00,27.63,27.71,27.63,27.69,362900.0,18.4661,18.5196,18.4661,18.5062,362900.0
2010-02-24 13:15:00,27.69,27.77,27.68,27.72,359300.0,18.5062,18.5597,18.4995,18.5262,359300.0
2010-02-24 13:20:00,27.73,27.73,27.7,27.71,150300.0,18.5329,18.5329,18.5129,18.5196,150300.0
2010-02-24 13:25:00,27.72,27.73,27.7,27.71,271000.0,18.5262,18.5329,18.5129,18.5196,271000.0
2010-02-24 13:30:00,27.7,27.71,27.64,27.65,204600.0,18.5129,18.5196,18.4728,18.4795,204600.0
2010-02-24 13:35:00,27.64,27.66,27.62,27.65,191400.0,18.4728,18.4861,18.4594,18.4795,191400.0
2010-02-24 13:40:00,27.66,27.66,27.6,27.62,187200.0,18.4861,18.4861,18.446,18.4594,187200.0
2010-02-24 13:45:00,27.62,27.64,27.6,27.63,269100.0,18.4594,18.4728,18.446,18.4661,269100.0
2010-02-24 13:50:00,27.63,27.65,27.62,27.65,89300.0,18.4661,18.4795,18.4594,18.4795,89300.0
2010-02-24 13:55:00,27.65,27.66,27.61,27.64,306500.0,18.4795,18.4861,18.4527,18.4728,306500.0
2010-02-24 14:00:00,27.64,27.65,27.62,27.62,301200.0,18.4728,18.4795,18.4594,18.4594,301200.0
2010-02-24 14:05:00,27.62,27.66,27.61,27.61,360000.0,18.4594,18.4861,18.4527,18.4527,360000.0
2010-02-24 14:10:00,27.61,27.66,27.61,27.64,212400.0,18.4527,18.4861,18.4527,18.4728,212400.0
2010-02-24 14:15:00,27.64,27.65,27.6,27.63,192100.0,18.4728,18.4795,18.446,18.4661,192100.0
2010-02-24 14:20:00,27.63,27.65,27.61,27.65,405500.0,18.4661,18.4795,18.4527,18.4795,405500.0
2010-02-24 14:25:00,27.64,27.67,27.63,27.66,215700.0,18.4728,18.4928,18.4661,18.4861,215700.0
2010-02-24 14:30:00,27.66,27.67,27.57,27.57,335000.0,18.4861,18.4928,18.426,18.426,335000.0
2010-02-24 14:35:00,27.57,27.59,27.54,27.54,347700.0,18.426,18.4394,18.4059,18.4059,347700.0
2010-02-24 14:40:00,27.54,27.54,27.48,27.53,476200.0,18.4059,18.4059,18.3658,18.3993,476200.0
2010-02-24 14:45:00,27.53,27.56,27.52,27.55,207900.0,18.3993,18.4193,18.3926,18.4126,207900.0
2010-02-24 14:50:00,27.55,27.57,27.52,27.53,278300.0,18.4126,18.426,18.3926,18.3993,278300.0
2010-02-24 14:55:00,27.53,27.56,27.5,27.51,280300.0,18.3993,18.4193,18.3792,18.3859,280300.0
2010-02-24 15:00:00,27.51,27.57,27.5,27.56,262300.0,18.3859,18.426,18.3792,18.4193,262300.0
2010-02-24 15:05:00,27.56,27.58,27.55,27.55,182000.0,18.4193,18.4327,18.4126,18.4126,182000.0
2010-02-24 15:10:00,27.56,27.61,27.56,27.6,228400.0,18.4193,18.4527,18.4193,18.446,228400.0
2010-02-24 15:15:00,27.61,27.62,27.58,27.6,267400.0,18.4527,18.4594,18.4327,18.446,267400.0
2010-02-24 15:20:00,27.61,27.64,27.6,27.6,212800.0,18.4527,18.4728,18.446,18.446,212800.0
2010-02-24 15:25:00,27.6,27.63,27.58,27.61,650900.0,18.446,18.4661,18.4327,18.4527,650900.0
2010-02-24 15:30:00,27.61,27.61,27.51,27.57,902400.0,18.4527,18.4527,18.3859,18.426,902400.0
2010-02-24 15:35:00,27.57,27.62,27.56,27.58,635100.0,18.426,18.4594,18.4193,18.4327,635100.0
2010-02-24 15:40:00,27.59,27.62,27.56,27.57,483900.0,18.4394,18.4594,18.4193,18.426,483900.0
2010-02-24 15:45:00,27.57,27.59,27.51,27.51,540600.0,18.426,18.4394,18.3859,18.3859,540600.0
2010-02-24 15:50:00,27.51,27.59,27.51,27.58,711200.0,18.3859,18.4394,18.3859,18.4327,711200.0
2010-02-24 15:55:00,27.59,27.66,27.58,27.64,1481400.0,18.4394,18.4861,18.4327,18.4728,1481400.0
2010-02-25 09:30:00,27.11,27.39,27.07,27.19,1550100.0,18.1186,18.3057,18.0918,18.172,1550100.0
2010-02-25 09:35:00,27.19,27.2,27.1,27.11,655500.0,18.172,18.1787,18.1119,18.1186,655500.0
2010-02-25 09:40:00,27.13,27.22,27.11,27.13,1487900.0,18.1319,18.1921,18.1186,18.1319,1487900.0
2010-02-25 09:45:00,27.13,27.19,27.07,27.14,937900.0,18.1319,18.172,18.0918,18.1386,937900.0
2010-02-25 09:50:00,27.15,27.21,27.14,27.19,582300.0,18.1453,18.1854,18.1386,18.172,582300.0
2010-02-25 09:55:00,27.19,27.23,27.11,27.13,646000.0,18.172,18.1988,18.1186,18.1319,646000.0
2010-02-25 10:00:00,27.13,27.15,27.07,27.08,552700.0,18.1319,18.1453,18.0918,18.0985,552700.0
2010-02-25 10:05:00,27.08,27.16,27.07,27.12,514000.0,18.0985,18.152,18.0918,18.1252,514000.0
2010-02-25 10:10:00,27.13,27.16,27.1,27.12,319200.0,18.1319,18.152,18.1119,18.1252,319200.0
2010-02-25 10:15:00,27.12,27.17,27.1,27.15,545400.0,18.1252,18.1587,18.1119,18.1453,545400.0
2010-02-25 10:20:00,27.15,27.19,27.14,27.15,364900.0,18.1453,18.172,18.1386,18.1453,364900.0
2010-02-25 10:25:00,27.16,27.22,27.11,27.2,370600.0,18.152,18.1921,18.1186,18.1787,370600.0
2010-02-25 10:30:00,27.2,27.24,27.15,27.21,477700.0,18.1787,18.2054,18.1453,18.1854,477700.0
2010-02-25 10:35:00,27.21,27.23,27.17,27.18,408500.0,18.1854,18.1988,18.1587,18.1653,408500.0
2010-02-25 10:40:00,27.18,27.23,27.14,27.19,387800.0,18.1653,18.1988,18.1386,18.172,387800.0
2010-02-25 10:45:00,27.19,27.2,27.15,27.16,270400.0,18.172,18.1787,18.1453,18.152,270400.0
2010-02-25 10:50:00,27.17,27.2,27.15,27.16,218200.0,18.1587,18.1787,18.1453,18.152,218200.0
2010-02-25 10:55:00,27.16,27.19,27.12,27.14,278500.0,18.152,18.172,18.1252,18.1386,278500.0
2010-02-25 11:00:00,27.13,27.14,27.09,27.1,297300.0,18.1319,18.1386,18.1052,18.1119,297300.0
2010-02-25 11:05:00,27.09,27.13,27.09,27.13,250900.0,18.1052,18.1319,18.1052,18.1319,250900.0
2010-02-25 11:10:00,27.13,27.15,27.1,27.11,268800.0,18.1319,18.1453,18.1119,18.1186,268800.0
2010-02-25 11:15:00,27.11,27.11,27.08,27.09,267700.0,18.1186,18.1186,18.0985,18.1052,267700.0
2010-02-25 11:20:00,27.09,27.13,27.08,27.09,246500.0,18.1052,18.1319,18.0985,18.1052,246500.0
2010-02-25 11:25:00,27.1,27.11,27.08,27.1,220900.0,18.1119,18.1186,18.0985,18.1119,220900.0
2010-02-25 11:30:00,27.09,27.12,27.07,27.09,361600.0,18.1052,18.1252,18.0918,18.1052,361600.0
2010-02-25 11:35:00,27.09,27.09,27.05,27.06,206200.0,18.1052,18.1052,18.0785,18.0851,206200.0
2010-02-25 11:40:00,27.05,27.09,27.05,27.07,278400.0,18.0785,18.1052,18.0785,18.0918,278400.0
2010-02-25 11:45:00,27.07,27.09,27.05,27.06,235000.0,18.0918,18.1052,18.0785,18.0851,235000.0
2010-02-25 11:50:00,27.07,27.07,27.04,27.05,337500.0,18.0918,18.0918,18.0718,18.0785,337500.0
2010-02-25 11:55:00,27.05,27.11,27.04,27.07,363800.0,18.0785,18.1186,18.0718,18.0918,363800.0
2010-02-25 12:00:00,27.06,27.1,27.05,27.07,284300.0,18.0851,18.1119,18.0785,18.0918,284300.0
2010-02-25 12:05:00,27.07,27.13,27.07,27.12,300200.0,18.0918,18.1319,18.0918,18.1252,300200.0
2010-02-25 12:10:00,27.13,27.18,27.12,27.17,412500.0,18.1319,18.1653,18.1252,18.1587,412500.0
2010-02-25 12:15:00,27.18,27.23,27.17,27.19,397800.0,18.1653,18.1988,18.1587,18.172,397800.0
2010-02-25 12:20:00,27.19,27.21,27.19,27.19,210400.0,18.172,18.1854,18.172,18.172,210400.0
2010-02-25 12:25:00,27.19,27.2,27.14,27.15,346300.0,18.172,18.1787,18.1386,18.1453,346300.0
2010-02-25 12:30:00,27.14,27.17,27.14,27.17,600700.0,18.1386,18.1587,18.1386,18.1587,600700.0
2010-02-25 12:35:00,27.17,27.22,27.17,27.2,297800.0,18.1587,18.1921,18.1587,18.1787,297800.0
2010-02-25 12:40:00,27.2,27.23,27.18,27.2,609700.0,18.1787,18.1988,18.1653,18.1787,609700.0
2010-02-25 12:45:00,27.2,27.21,27.16,27.19,250400.0,18.1787,18.1854,18.152,18.172,250400.0
2010-02-25 12:50:00,27.19,27.21,27.18,27.19,288300.0,18.172,18.1854,18.1653,18.172,288300.0
2010-02-25 12:55:00,27.21,27.25,27.17,27.17,336200.0,18.1854,18.2121,18.1587,18.1587,336200.0
2010-02-25 13:00:00,27.18,27.21,27.17,27.2,219700.0,18.1653,18.1854,18.1587,18.1787,219700.0
2010-02-25 13:05:00,27.19,27.2,27.17,27.19,182900.0,18.172,18.1787,18.1587,18.172,182900.0
2010-02-25 13:10:00,27.19,27.21,27.18,27.19,121500.0,18.172,18.1854,18.1653,18.172,121500.0
2010-02-25 13:15:00,27.19,27.21,27.18,27.2,191100.0,18.172,18.1854,18.1653,18.1787,191100.0
2010-02-25 13:20:00,27.21,27.26,27.2,27.24,291300.0,18.1854,18.2188,18.1787,18.2054,291300.0
2010-02-25 13:25:00,27.25,27.25,27.2,27.2,143900.0,18.2121,18.2121,18.1787,18.1787,143900.0
2010-02-25 13:30:00,27.19,27.23,27.19,27.22,155300.0,18.172,18.1988,18.172,18.1921,155300.0
2010-02-25 13:35:00,27.23,27.25,27.2,27.25,213100.0,18.1988,18.2121,18.1787,18.2121,213100.0
2010-02-25 13:40:00,27.25,27.27,27.23,27.24,135400.0,18.2121,18.2255,18.1988,18.2054,135400.0
2010-02-25 13:45:00,27.25,27.33,27.25,27.31,300400.0,18.2121,18.2656,18.2121,18.2522,300400.0
2010-02-25 13:50:00,27.3,27.35,27.3,27.32,264600.0,18.2455,18.279,18.2455,18.2589,264600.0
2010-02-25 13:55:00,27.32,27.37,27.32,27.37,389100.0,18.2589,18.2923,18.2589,18.2923,389100.0
2010-02-25 14:00:00,27.37,27.45,27.37,27.43,723000.0,18.2923,18.3458,18.2923,18.3324,723000.0
2010-02-25 14:05:00,27.43,27.44,27.36,27.38,332500.0,18.3324,18.3391,18.2856,18.299,332500.0
2010-02-25 14:10:00,27.37,27.4,27.32,27.34,372500.0,18.2923,18.3124,18.2589,18.2723,372500.0
2010-02-25 14:15:00,27.34,27.36,27.32,27.32,229200.0,18.2723,18.2856,18.2589,18.2589,229200.0
2010-02-25 14:20:00,27.32,27.36,27.31,27.34,366500.0,18.2589,18.2856,18.2522,18.2723,366500.0
2010-02-25 14:25:00,27.34,27.35,27.29,27.3,320600.0,18.2723,18.279,18.2389,18.2455,320600.0
2010-02-25 14:30:00,27.31,27.35,27.29,27.33,303500.0,18.2522,18.279,18.2389,18.2656,303500.0
2010-02-25 14:35:00,27.33,27.35,27.3,27.3,207300.0,18.2656,18.279,18.2455,18.2455,207300.0
2010-02-25 14:40:00,27.3,27.33,27.29,27.32,174900.0,18.2455,18.2656,18.2389,18.2589,174900.0
2010-02-25 14:45:00,27.32,27.35,27.31,27.32,273200.0,18.2589,18.279,18.2522,18.2589,273200.0
2010-02-25 14:50:00,27.32,27.36,27.31,27.34,421200.0,18.2589,18.2856,18.2522,18.2723,421200.0
2010-02-25 14:55:00,27.34,27.35,27.31,27.34,371500.0,18.2723,18.279,18.2522,18.2723,371500.0
2010-02-25 15:00:00,27.34,27.36,27.3,27.35,284100.0,18.2723,18.2856,18.2455,18.279,284100.0
2010-02-25 15:05:00,27.36,27.43,27.35,27.41,502100.0,18.2856,18.3324,18.279,18.3191,502100.0
2010-02-25 15:10:00,27.41,27.43,27.34,27.34,340600.0,18.3191,18.3324,18.2723,18.2723,340600.0
2010-02-25 15:15:00,27.34,27.38,27.29,27.29,477600.0,18.2723,18.299,18.2389,18.2389,477600.0
2010-02-25 15:20:00,27.29,27.33,27.27,27.3,414600.0,18.2389,18.2656,18.2255,18.2455,414600.0
2010-02-25 15:25:00,27.3,27.35,27.29,27.34,438100.0,18.2455,18.279,18.2389,18.2723,438100.0
2010-02-25 15:30:00,27.34,27.37,27.31,27.36,534200.0,18.2723,18.2923,18.2522,18.2856,534200.0
2010-02-25 15:35:00,27.36,27.37,27.31,27.31,335000.0,18.2856,18.2923,18.2522,18.2522,335000.0
2010-02-25 15:40:00,27.32,27.42,27.3,27.41,716600.0,18.2589,18.3257,18.2455,18.3191,716600.0
2010-02-25 15:45:00,27.41,27.47,27.39,27.4,707200.0,18.3191,18.3592,18.3057,18.3124,707200.0
2010-02-25 15:50:00,27.39,27.42,27.32,27.39,888200.0,18.3057,18.3257,18.2589,18.3057,888200.0
2010-02-25 15:55:00,27.39,27.48,27.38,27.47,1514700.0,18.3057,18.3658,18.299,18.3592,1514700.0
2010-02-26 09:30:00,27.44,27.49,27.36,27.4,1065700.0,18.3391,18.3725,18.2856,18.3124,1065700.0
2010-02-26 09:35:00,27.39,27.4,27.3,27.38,1250300.0,18.3057,18.3124,18.2455,18.299,1250300.0
2010-02-26 09:40:00,27.37,27.39,27.3,27.33,1154200.0,18.2923,18.3057,18.2455,18.2656,1154200.0
2010-02-26 09:45:00,27.33,27.38,27.3,27.3,496300.0,18.2656,18.299,18.2455,18.2455,496300.0
2010-02-26 09:50:00,27.31,27.31,27.22,27.22,484800.0,18.2522,18.2522,18.1921,18.1921,484800.0
2010-02-26 09:55:00,27.22,27.24,27.12,27.12,1013300.0,18.1921,18.2054,18.1252,18.1252,1013300.0
2010-02-26 10:00:00,27.11,27.18,27.05,27.06,1174300.0,18.1186,18.1653,18.0785,18.0851,1174300.0
2010-02-26 10:05:00,27.06,27.1,27.0,27.07,1505600.0,18.0851,18.1119,18.045,18.0918,1505600.0
2010-02-26 10:10:00,27.07,27.11,27.05,27.08,874300.0,18.0918,18.1186,18.0785,18.0985,874300.0
2010-02-26 10:15:00,27.09,27.15,27.07,27.12,1117400.0,18.1052,18.1453,18.0918,18.1252,1117400.0
2010-02-26 10:20:00,27.12,27.19,27.1,27.1,818000.0,18.1252,18.172,18.1119,18.1119,818000.0
2010-02-26 10:25:00,27.11,27.11,27.05,27.1,720800.0,18.1186,18.1186,18.0785,18.1119,720800.0
2010-02-26 10:30:00,27.1,27.13,27.05,27.07,950400.0,18.1119,18.1319,18.0785,18.0918,950400.0
2010-02-26 10:35:00,27.07,27.1,27.05,27.09,1117500.0,18.0918,18.1119,18.0785,18.1052,1117500.0
2010-02-26 10:40:00,27.08,27.17,27.08,27.15,1038400.0,18.0985,18.1587,18.0985,18.1453,1038400.0
2010-02-26 10:45:00,27.16,27.18,27.09,27.09,632700.0,18.152,18.1653,18.1052,18.1052,632700.0
2010-02-26 10:50:00,27.09,27.16,27.07,27.08,450400.0,18.1052,18.152,18.0918,18.0985,450400.0
2010-02-26 10:55:00,27.08,27.09,27.05,27.05,818200.0,18.0985,18.1052,18.0785,18.0785,818200.0
2010-02-26 11:00:00,27.05,27.08,26.93,26.95,1692500.0,18.0785,18.0985,17.9983,18.0116,1692500.0
2010-02-26 11:05:00,26.95,27.08,26.94,27.0,581700.0,18.0116,18.0985,18.0049,18.045,581700.0
2010-02-26 11:10:00,27.01,27.09,27.0,27.07,732100.0,18.0517,18.1052,18.045,18.0918,732100.0
2010-02-26 11:15:00,27.07,27.13,27.06,27.12,355400.0,18.0918,18.1319,18.0851,18.1252,355400.0
2010-02-26 11:20:00,27.12,27.12,27.08,27.08,320900.0,18.1252,18.1252,18.0985,18.0985,320900.0
2010-02-26 11:25:00,27.08,27.1,27.03,27.04,312200.0,18.0985,18.1119,18.0651,18.0718,312200.0
2010-02-26 11:30:00,27.03,27.04,27.01,27.03,381100.0,18.0651,18.0718,18.0517,18.0651,381100.0
2010-02-26 11:35:00,27.04,27.14,27.02,27.11,486300.0,18.0718,18.1386,18.0584,18.1186,486300.0
2010-02-26 11:40:00,27.11,27.13,27.1,27.1,258400.0,18.1186,18.1319,18.1119,18.1119,258400.0
2010-02-26 11:45:00,27.11,27.12,27.05,27.09,293700.0,18.1186,18.1252,18.0785,18.1052,293700.0
2010-02-26 11:50:00,27.09,27.1,27.05,27.07,423100.0,18.1052,18.1119,18.0785,18.0918,423100.0
2010-02-26 11:55:00,27.06,27.1,27.05,27.1,398600.0,18.0851,18.1119,18.0785,18.1119,398600.0
2010-02-26 12:00:00,27.09,27.12,27.06,27.1,430100.0,18.1052,18.1252,18.0851,18.1119,430100.0
2010-02-26 12:05:00,27.1,27.14,27.08,27.08,345900.0,18.1119,18.1386,18.0985,18.0985,345900.0
2010-02-26 12:10:00,27.08,27.1,27.07,27.1,239200.0,18.0985,18.1119,18.0918,18.1119,239200.0
2010-02-26 12:15:00,27.1,27.1,27.05,27.1,305800.0,18.1119,18.1119,18.0785,18.1119,305800.0
2010-02-26 12:20:00,27.1,27.11,27.08,27.09,373000.0,18.1119,18.1186,18.0985,18.1052,373000.0
2010-02-26 12:25:00,27.1,27.15,27.09,27.14,314900.0,18.1119,18.1453,18.1052,18.1386,314900.0
2010-02-26 12:30:00,27.14,27.15,27.11,27.14,219500.0,18.1386,18.1453,18.1186,18.1386,219500.0
2010-02-26 12:35:00,27.13,27.14,27.1,27.13,337700.0,18.1319,18.1386,18.1119,18.1319,337700.0
2010-02-26 12:40:00,27.14,27.14,27.1,27.11,265300.0,18.1386,18.1386,18.1119,18.1186,265300.0
2010-02-26 12:45:00,27.11,27.14,27.1,27.12,528000.0,18.1186,18.1386,18.1119,18.1252,528000.0
2010-02-26 12:50:00,27.12,27.13,27.1,27.12,279100.0,18.1252,18.1319,18.1119,18.1252,279100.0
2010-02-26 12:55:00,27.13,27.15,27.12,27.14,310500.0,18.1319,18.1453,18.1252,18.1386,310500.0
2010-02-26 13:00:00,27.13,27.14,27.1,27.13,304400.0,18.1319,18.1386,18.1119,18.1319,304400.0
2010-02-26 13:05:00,27.13,27.13,27.11,27.12,117600.0,18.1319,18.1319,18.1186,18.1252,117600.0
2010-02-26 13:10:00,27.13,27.13,27.1,27.13,126400.0,18.1319,18.1319,18.1119,18.1319,126400.0
2010-02-26 13:15:00,27.13,27.14,27.11,27.13,168400.0,18.1319,18.1386,18.1186,18.1319,168400.0
2010-02-26 13:20:00,27.12,27.13,27.1,27.12,149900.0,18.1252,18.1319,18.1119,18.1252,149900.0
2010-02-26 13:25:00,27.11,27.23,27.11,27.22,691800.0,18.1186,18.1988,18.1186,18.1921,691800.0
2010-02-26 13:30:00,27.22,27.25,27.19,27.22,433400.0,18.1921,18.2121,18.172,18.1921,433400.0
2010-02-26 13:35:00,27.22,27.23,27.19,27.22,185600.0,18.1921,18.1988,18.172,18.1921,185600.0
2010-02-26 13:40:00,27.22,27.24,27.21,27.24,164700.0,18.1921,18.2054,18.1854,18.2054,164700.0
2010-02-26 13:45:00,27.24,27.25,27.23,27.24,238700.0,18.2054,18.2121,18.1988,18.2054,238700.0
2010-02-26 13:50:00,27.25,27.27,27.22,27.26,401200.0,18.2121,18.2255,18.1921,18.2188,401200.0
2010-02-26 13:55:00,27.26,27.27,27.23,27.24,247600.0,18.2188,18.2255,18.1988,18.2054,247600.0
2010-02-26 14:00:00,27.25,27.26,27.22,27.23,341600.0,18.2121,18.2188,18.1921,18.1988,341600.0
2010-02-26 14:05:00,27.22,27.23,27.19,27.23,245900.0,18.1921,18.1988,18.172,18.1988,245900.0
2010-02-26 14:10:00,27.23,27.23,27.19,27.23,257300.0,18.1988,18.1988,18.172,18.1988,257300.0
2010-02-26 14:15:00,27.23,27.24,27.2,27.2,292700.0,18.1988,18.2054,18.1787,18.1787,292700.0
2010-02-26 14:20:00,27.2,27.23,27.16,27.2,297100.0,18.1787,18.1988,18.152,18.1787,297100.0
2010-02-26 14:25:00,27.2,27.3,27.2,27.29,494600.0,18.1787,18.2455,18.1787,18.2389,494600.0
2010-02-26 14:30:00,27.3,27.3,27.26,27.28,288400.0,18.2455,18.2455,18.2188,18.2322,288400.0
2010-02-26 14:35:00,27.28,27.29,27.26,27.28,170900.0,18.2322,18.2389,18.2188,18.2322,170900.0
2010-02-26 14:40:00,27.27,27.33,27.27,27.33,775500.0,18.2255,18.2656,18.2255,18.2656,775500.0
2010-02-26 14:45:00,27.33,27.38,27.33,27.34,543000.0,18.2656,18.299,18.2656,18.2723,543000.0
2010-02-26 14:50:00,27.34,27.35,27.31,27.31,527700.0,18.2723,18.279,18.2522,18.2522,527700.0
2010-02-26 14:55:00,27.31,27.37,27.31,27.37,356400.0,18.2522,18.2923,18.2522,18.2923,356400.0
2010-02-26 15:00:00,27.37,27.4,27.34,27.39,752400.0,18.2923,18.3124,18.2723,18.3057,752400.0
2010-02-26 15:05:00,27.4,27.44,27.36,27.43,765700.0,18.3124,18.3391,18.2856,18.3324,765700.0
2010-02-26 15:10:00,27.43,27.5,27.43,27.49,941300.0,18.3324,18.3792,18.3324,18.3725,941300.0
2010-02-26 15:15:00,27.49,27.49,27.43,27.46,658600.0,18.3725,18.3725,18.3324,18.3525,658600.0
2010-02-26 15:20:00,27.45,27.47,27.41,27.47,997300.0,18.3458,18.3592,18.3191,18.3592,997300.0
2010-02-26 15:25:00,27.47,27.5,27.46,27.48,629500.0,18.3592,18.3792,18.3525,18.3658,629500.0
2010-02-26 15:30:00,27.47,27.48,27.4,27.4,568600.0,18.3592,18.3658,18.3124,18.3124,568600.0
2010-02-26 15:35:00,27.4,27.41,27.38,27.39,451500.0,18.3124,18.3191,18.299,18.3057,451500.0
2010-02-26 15:40:00,27.39,27.4,27.37,27.38,551000.0,18.3057,18.3124,18.2923,18.299,551000.0
2010-02-26 15:45:00,27.38,27.39,27.31,27.33,789300.0,18.299,18.3057,18.2522,18.2656,789300.0
2010-02-26 15:50:00,27.33,27.43,27.33,27.4,1890900.0,18.2656,18.3324,18.2656,18.3124,1890900.0
2010-02-26 15:55:00,27.41,27.41,27.32,27.32,2129000.0,18.3191,18.3191,18.2589,18.2589,2129000.0
2010-03-01 09:30:00,27.45,27.55,27.4,27.55,993500.0,18.3458,18.4126,18.3124,18.4126,993500.0
2010-03-01 09:35:00,27.55,27.59,27.48,27.51,873000.0,18.4126,18.4394,18.3658,18.3859,873000.0
2010-03-01 09:40:00,27.51,27.53,27.46,27.5,719400.0,18.3859,18.3993,18.3525,18.3792,719400.0
2010-03-01 09:45:00,27.5,27.52,27.39,27.43,614300.0,18.3792,18.3926,18.3057,18.3324,614300.0
2010-03-01 09:50:00,27.43,27.49,27.38,27.41,758100.0,18.3324,18.3725,18.299,18.3191,758100.0
2010-03-01 09:55:00,27.41,27.42,27.25,27.31,628500.0,18.3191,18.3257,18.2121,18.2522,628500.0
2010-03-01 10:00:00,27.32,27.45,27.25,27.43,759400.0,18.2589,18.3458,18.2121,18.3324,759400.0
2010-03-01 10:05:00,27.43,27.48,27.41,27.45,692400.0,18.3324,18.3658,18.3191,18.3458,692400.0
2010-03-01 10:10:00,27.44,27.47,27.43,27.45,313300.0,18.3391,18.3592,18.3324,18.3458,313300.0
2010-03-01 10:15:00,27.45,27.48,27.44,27.46,414800.0,18.3458,18.3658,18.3391,18.3525,414800.0
2010-03-01 10:20:00,27.47,27.54,27.46,27.54,821800.0,18.3592,18.4059,18.3525,18.4059,821800.0
2010-03-01 10:25:00,27.54,27.54,27.4,27.4,462600.0,18.4059,18.4059,18.3124,18.3124,462600.0
2010-03-01 10:30:00,27.41,27.41,27.33,27.39,577800.0,18.3191,18.3191,18.2656,18.3057,577800.0
2010-03-01 10:35:00,27.39,27.4,27.29,27.31,464700.0,18.3057,18.3124,18.2389,18.2522,464700.0
2010-03-01 10:40:00,27.32,27.35,27.31,27.34,217200.0,18.2589,18.279,18.2522,18.2723,217200.0
2010-03-01 10:45:00,27.35,27.39,27.34,27.37,314100.0,18.279,18.3057,18.2723,18.2923,314100.0
2010-03-01 10:50:00,27.38,27.41,27.35,27.4,402900.0,18.299,18.3191,18.279,18.3124,402900.0
2010-03-01 10:55:00,27.39,27.4,27.33,27.38,383600.0,18.3057,18.3124,18.2656,18.299,383600.0
2010-03-01 11:00:00,27.39,27.39,27.36,27.37,223800.0,18.3057,18.3057,18.2856,18.2923,223800.0
2010-03-01 11:05:00,27.37,27.42,27.36,27.42,339500.0,18.2923,18.3257,18.2856,18.3257,339500.0
2010-03-01 11:10:00,27.42,27.45,27.37,27.37,465900.0,18.3257,18.3458,18.2923,18.2923,465900.0
2010-03-01 11:15:00,27.37,27.42,27.36,27.4,331300.0,18.2923,18.3257,18.2856,18.3124,331300.0
2010-03-01 11:20:00,27.4,27.41,27.38,27.4,240500.0,18.3124,18.3191,18.299,18.3124,240500.0
2010-03-01 11:25:00,27.39,27.4,27.33,27.38,381800.0,18.3057,18.3124,18.2656,18.299,381800.0
2010-03-01 11:30:00,27.37,27.42,27.37,27.42,217800.0,18.2923,18.3257,18.2923,18.3257,217800.0
2010-03-01 11:35:00,27.42,27.42,27.34,27.34,352000.0,18.3257,18.3257,18.2723,18.2723,352000.0
2010-03-01 11:40:00,27.34,27.36,27.31,27.36,340300.0,18.2723,18.2856,18.2522,18.2856,340300.0
2010-03-01 11:45:00,27.36,27.38,27.34,27.34,167100.0,18.2856,18.299,18.2723,18.2723,167100.0
2010-03-01 11:50:00,27.35,27.42,27.33,27.42,425800.0,18.279,18.3257,18.2656,18.3257,425800.0
2010-03-01 11:55:00,27.42,27.42,27.37,27.41,162300.0,18.3257,18.3257,18.2923,18.3191,162300.0
2010-03-01 12:00:00,27.41,27.45,27.4,27.43,277800.0,18.3191,18.3458,18.3124,18.3324,277800.0
2010-03-01 12:05:00,27.42,27.43,27.39,27.41,194300.0,18.3257,18.3324,18.3057,18.3191,194300.0
2010-03-01 12:10:00,27.4,27.41,27.36,27.37,200900.0,18.3124,18.3191,18.2856,18.2923,200900.0
2010-03-01 12:15:00,27.38,27.38,27.36,27.38,147000.0,18.299,18.299,18.2856,18.299,147000.0
2010-03-01 12:20:00,27.38,27.39,27.36,27.36,127800.0,18.299,18.3057,18.2856,18.2856,127800.0
2010-03-01 12:25:00,27.37,27.37,27.35,27.35,126800.0,18.2923,18.2923,18.279,18.279,126800.0
2010-03-01 12:30:00,27.35,27.35,27.3,27.33,260300.0,18.279,18.279,18.2455,18.2656,260300.0
2010-03-01 12:35:00,27.34,27.37,27.33,27.34,171900.0,18.2723,18.2923,18.2656,18.2723,171900.0
2010-03-01 12:40:00,27.34,27.38,27.34,27.37,126900.0,18.2723,18.299,18.2723,18.2923,126900.0
2010-03-01 12:45:00,27.38,27.38,27.35,27.37,246500.0,18.299,18.299,18.279,18.2923,246500.0
2010-03-01 12:50:00,27.38,27.39,27.35,27.38,332700.0,18.299,18.3057,18.279,18.299,332700.0
2010-03-01 12:55:00,27.38,27.39,27.34,27.37,155200.0,18.299,18.3057,18.2723,18.2923,155200.0
2010-03-01 13:00:00,27.37,27.39,27.32,27.33,341900.0,18.2923,18.3057,18.2589,18.2656,341900.0
2010-03-01 13:05:00,27.33,27.37,27.32,27.36,172700.0,18.2656,18.2923,18.2589,18.2856,172700.0
2010-03-01 13:10:00,27.36,27.38,27.33,27.38,154500.0,18.2856,18.299,18.2656,18.299,154500.0
2010-03-01 13:15:00,27.37,27.4,27.35,27.4,184800.0,18.2923,18.3124,18.279,18.3124,184800.0
2010-03-01 13:20:00,27.4,27.4,27.36,27.39,193100.0,18.3124,18.3124,18.2856,18.3057,193100.0
2010-03-01 13:25:00,27.4,27.4,27.38,27.38,61000.0,18.3124,18.3124,18.299,18.299,61000.0
2010-03-01 13:30:00,27.39,27.39,27.35,27.35,148100.0,18.3057,18.3057,18.279,18.279,148100.0
2010-03-01 13:35:00,27.35,27.37,27.35,27.37,178500.0,18.279,18.2923,18.279,18.2923,178500.0
2010-03-01 13:40:00,27.36,27.36,27.34,27.36,160800.0,18.2856,18.2856,18.2723,18.2856,160800.0
2010-03-01 13:45:00,27.36,27.37,27.31,27.36,281400.0,18.2856,18.2923,18.2522,18.2856,281400.0
2010-03-01 13:50:00,27.36,27.37,27.34,27.35,120400.0,18.2856,18.2923,18.2723,18.279,120400.0
2010-03-01 13:55:00,27.36,27.37,27.35,27.37,151500.0,18.2856,18.2923,18.279,18.2923,151500.0
2010-03-01 14:00:00,27.36,27.37,27.31,27.32,370100.0,18.2856,18.2923,18.2522,18.2589,370100.0
2010-03-01 14:05:00,27.31,27.34,27.31,27.33,190000.0,18.2522,18.2723,18.2522,18.2656,190000.0
2010-03-01 14:10:00,27.33,27.33,27.3,27.31,230300.0,18.2656,18.2656,18.2455,18.2522,230300.0
2010-03-01 14:15:00,27.31,27.35,27.3,27.33,231500.0,18.2522,18.279,18.2455,18.2656,231500.0
2010-03-01 14:20:00,27.33,27.33,27.3,27.3,320100.0,18.2656,18.2656,18.2455,18.2455,320100.0
2010-03-01 14:25:00,27.3,27.33,27.28,27.29,604700.0,18.2455,18.2656,18.2322,18.2389,604700.0
2010-03-01 14:30:00,27.29,27.3,27.26,27.27,464400.0,18.2389,18.2455,18.2188,18.2255,464400.0
2010-03-01 14:35:00,27.26,27.27,27.22,27.23,491800.0,18.2188,18.2255,18.1921,18.1988,491800.0
2010-03-01 14:40:00,27.23,27.25,27.19,27.21,518800.0,18.1988,18.2121,18.172,18.1854,518800.0
2010-03-01 14:45:00,27.22,27.22,27.16,27.19,354400.0,18.1921,18.1921,18.152,18.172,354400.0
2010-03-01 14:50:00,27.19,27.19,27.15,27.17,459300.0,18.172,18.172,18.1453,18.1587,459300.0
2010-03-01 14:55:00,27.16,27.22,27.16,27.21,381200.0,18.152,18.1921,18.152,18.1854,381200.0
2010-03-01 15:00:00,27.22,27.23,27.19,27.2,501600.0,18.1921,18.1988,18.172,18.1787,501600.0
2010-03-01 15:05:00,27.2,27.23,27.18,27.19,423000.0,18.1787,18.1988,18.1653,18.172,423000.0
2010-03-01 15:10:00,27.18,27.25,27.17,27.22,714200.0,18.1653,18.2121,18.1587,18.1921,714200.0
2010-03-01 15:15:00,27.22,27.28,27.22,27.25,319300.0,18.1921,18.2322,18.1921,18.2121,319300.0
2010-03-01 15:20:00,27.25,27.3,27.25,27.28,327900.0,18.2121,18.2455,18.2121,18.2322,327900.0
2010-03-01 15:25:00,27.28,27.29,27.22,27.23,248100.0,18.2322,18.2389,18.1921,18.1988,248100.0
2010-03-01 15:30:00,27.23,27.27,27.23,27.25,239800.0,18.1988,18.2255,18.1988,18.2121,239800.0
2010-03-01 15:35:00,27.25,27.26,27.23,27.24,276600.0,18.2121,18.2188,18.1988,18.2054,276600.0
2010-03-01 15:40:00,27.23,27.26,27.22,27.26,333500.0,18.1988,18.2188,18.1921,18.2188,333500.0
2010-03-01 15:45:00,27.26,27.3,27.25,27.3,429500.0,18.2188,18.2455,18.2121,18.2455,429500.0
2010-03-01 15:50:00,27.3,27.32,27.26,27.31,542100.0,18.2455,18.2589,18.2188,18.2522,542100.0
2010-03-01 15:55:00,27.32,27.36,27.3,27.33,1188900.0,18.2589,18.2856,18.2455,18.2656,1188900.0
2010-03-02 09:30:00,27.42,27.59,27.37,27.58,2492500.0,18.3257,18.4394,18.2923,18.4327,2492500.0
2010-03-02 09:35:00,27.58,27.65,27.55,27.57,1034600.0,18.4327,18.4795,18.4126,18.426,1034600.0
2010-03-02 09:40:00,27.59,27.72,27.57,27.71,895900.0,18.4394,18.5262,18.426,18.5196,895900.0
2010-03-02 09:45:00,27.7,27.74,27.61,27.7,691200.0,18.5129,18.5396,18.4527,18.5129,691200.0
2010-03-02 09:50:00,27.69,27.74,27.66,27.74,513800.0,18.5062,18.5396,18.4861,18.5396,513800.0
2010-03-02 09:55:00,27.74,27.84,27.74,27.78,1059600.0,18.5396,18.6064,18.5396,18.5663,1059600.0
2010-03-02 10:00:00,27.78,27.9,27.78,27.88,924700.0,18.5663,18.6465,18.5663,18.6332,924700.0
2010-03-02 10:05:00,27.87,27.88,27.82,27.86,575700.0,18.6265,18.6332,18.5931,18.6198,575700.0
2010-03-02 10:10:00,27.85,27.93,27.85,27.88,1624600.0,18.6131,18.6666,18.6131,18.6332,1624600.0
2010-03-02 10:15:00,27.88,27.97,27.88,27.93,1053700.0,18.6332,18.6933,18.6332,18.6666,1053700.0
2010-03-02 10:20:00,27.93,27.99,27.92,27.97,825000.0,18.6666,18.7067,18.6599,18.6933,825000.0
2010-03-02 10:25:00,27.97,28.04,27.95,28.04,1304100.0,18.6933,18.7401,18.68,18.7401,1304100.0
2010-03-02 10:30:00,28.04,28.09,28.01,28.04,1129400.0,18.7401,18.7735,18.7201,18.7401,1129400.0
2010-03-02 10:35:00,28.04,28.12,28.0,28.08,906900.0,18.7401,18.7936,18.7134,18.7668,906900.0
2010-03-02 10:40:00,28.08,28.09,28.01,28.04,677100.0,18.7668,18.7735,18.7201,18.7401,677100.0
2010-03-02 10:45:00,28.04,28.07,28.02,28.06,529900.0,18.7401,18.7602,18.7267,18.7535,529900.0
2010-03-02 10:50:00,28.06,28.17,28.06,28.14,760400.0,18.7535,18.827,18.7535,18.8069,760400.0
2010-03-02 10:55:00,28.14,28.15,28.09,28.09,469800.0,18.8069,18.8136,18.7735,18.7735,469800.0
2010-03-02 11:00:00,28.09,28.12,28.06,28.06,664900.0,18.7735,18.7936,18.7535,18.7535,664900.0
2010-03-02 11:05:00,28.07,28.1,28.04,28.1,330400.0,18.7602,18.7802,18.7401,18.7802,330400.0
2010-03-02 11:10:00,28.09,28.16,28.08,28.14,429900.0,18.7735,18.8203,18.7668,18.8069,429900.0
2010-03-02 11:15:00,28.14,28.16,28.1,28.15,336900.0,18.8069,18.8203,18.7802,18.8136,336900.0
2010-03-02 11:20:00,28.14,28.19,28.14,28.14,415900.0,18.8069,18.8404,18.8069,18.8069,415900.0
2010-03-02 11:25:00,28.14,28.15,28.11,28.11,405000.0,18.8069,18.8136,18.7869,18.7869,405000.0
2010-03-02 11:30:00,28.11,28.17,28.11,28.15,405600.0,18.7869,18.827,18.7869,18.8136,405600.0
2010-03-02 11:35:00,28.15,28.21,28.14,28.19,579900.0,18.8136,18.8537,18.8069,18.8404,579900.0
2010-03-02 11:40:00,28.19,28.2,28.15,28.17,285900.0,18.8404,18.847,18.8136,18.827,285900.0
2010-03-02 11:45:00,28.16,28.18,28.14,28.17,197900.0,18.8203,18.8337,18.8069,18.827,197900.0
2010-03-02 11:50:00,28.16,28.21,28.16,28.18,270500.0,18.8203,18.8537,18.8203,18.8337,270500.0
2010-03-02 11:55:00,28.17,28.18,28.15,28.18,210600.0,18.827,18.8337,18.8136,18.8337,210600.0
2010-03-02 12:00:00,28.18,28.18,28.14,28.16,357700.0,18.8337,18.8337,18.8069,18.8203,357700.0
2010-03-02 12:05:00,28.15,28.17,28.1,28.12,309400.0,18.8136,18.827,18.7802,18.7936,309400.0
2010-03-02 12:10:00,28.12,28.13,28.07,28.09,392400.0,18.7936,18.8003,18.7602,18.7735,392400.0
2010-03-02 12:15:00,28.09,28.09,28.04,28.08,312300.0,18.7735,18.7735,18.7401,18.7668,312300.0
2010-03-02 12:20:00,28.08,28.1,28.06,28.06,245500.0,18.7668,18.7802,18.7535,18.7535,245500.0
2010-03-02 12:25:00,28.07,28.07,28.02,28.07,315900.0,18.7602,18.7602,18.7267,18.7602,315900.0
2010-03-02 12:30:00,28.07,28.08,28.0,28.02,302200.0,18.7602,18.7668,18.7134,18.7267,302200.0
2010-03-02 12:35:00,28.02,28.03,27.98,28.01,207700.0,18.7267,18.7334,18.7,18.7201,207700.0
2010-03-02 12:40:00,28.01,28.02,27.98,28.01,168600.0,18.7201,18.7267,18.7,18.7201,168600.0
2010-03-02 12:45:00,28.01,28.06,28.0,28.05,316900.0,18.7201,18.7535,18.7134,18.7468,316900.0
2010-03-02 12:50:00,28.05,28.1,28.03,28.1,427900.0,18.7468,18.7802,18.7334,18.7802,427900.0
2010-03-02 12:55:00,28.09,28.14,28.09,28.14,309600.0,18.7735,18.8069,18.7735,18.8069,309600.0
2010-03-02 13:00:00,28.12,28.13,28.08,28.08,97800.0,18.7936,18.8003,18.7668,18.7668,97800.0
2010-03-02 13:05:00,28.09,28.13,28.08,28.13,236600.0,18.7735,18.8003,18.7668,18.8003,236600.0
2010-03-02 13:10:00,28.13,28.15,28.12,28.15,279300.0,18.8003,18.8136,18.7936,18.8136,279300.0
2010-03-02 13:15:00,28.15,28.17,28.14,28.15,162200.0,18.8136,18.827,18.8069,18.8136,162200.0
2010-03-02 13:20:00,28.15,28.16,28.13,28.15,238000.0,18.8136,18.8203,18.8003,18.8136,238000.0
2010-03-02 13:25:00,28.15,28.16,28.13,28.16,191800.0,18.8136,18.8203,18.8003,18.8203,191800.0
2010-03-02 13:30:00,28.16,28.16,28.11,28.11,162600.0,18.8203,18.8203,18.7869,18.7869,162600.0
2010-03-02 13:35:00,28.11,28.12,28.1,28.1,86100.0,18.7869,18.7936,18.7802,18.7802,86100.0
2010-03-02 13:40:00,28.1,28.14,28.09,28.1,249900.0,18.7802,18.8069,18.7735,18.7802,249900.0
2010-03-02 13:45:00,28.09,28.12,28.03,28.05,460400.0,18.7735,18.7936,18.7334,18.7468,460400.0
2010-03-02 13:50:00,28.06,28.1,28.04,28.07,421900.0,18.7535,18.7802,18.7401,18.7602,421900.0
2010-03-02 13:55:00,28.08,28.12,28.05,28.1,267600.0,18.7668,18.7936,18.7468,18.7802,267600.0
2010-03-02 14:00:00,28.1,28.13,28.07,28.08,238100.0,18.7802,18.8003,18.7602,18.7668,238100.0
2010-03-02 14:05:00,28.08,28.08,28.02,28.02,265100.0,18.7668,18.7668,18.7267,18.7267,265100.0
2010-03-02 14:10:00,28.02,28.05,27.99,27.99,531000.0,18.7267,18.7468,18.7067,18.7067,531000.0
2010-03-02 14:15:00,27.98,28.0,27.93,27.96,1382700.0,18.7,18.7134,18.6666,18.6866,1382700.0
2010-03-02 14:20:00,27.96,28.01,27.94,27.99,425700.0,18.6866,18.7201,18.6733,18.7067,425700.0
2010-03-02 14:25:00,27.99,28.0,27.94,27.96,606200.0,18.7067,18.7134,18.6733,18.6866,606200.0
2010-03-02 14:30:00,27.97,27.99,27.94,27.97,609400.0,18.6933,18.7067,18.6733,18.6933,609400.0
2010-03-02 14:35:00,27.97,28.02,27.95,28.01,785100.0,18.6933,18.7267,18.68,18.7201,785100.0
2010-03-02 14:40:00,28.02,28.02,27.99,28.01,379400.0,18.7267,18.7267,18.7067,18.7201,379400.0
2010-03-02 14:45:00,28.01,28.04,28.0,28.01,250300.0,18.7201,18.7401,18.7134,18.7201,250300.0
2010-03-02 14:50:00,28.01,28.02,27.96,27.97,430100.0,18.7201,18.7267,18.6866,18.6933,430100.0
2010-03-02 14:55:00,27.97,27.97,27.88,27.96,624100.0,18.6933,18.6933,18.6332,18.6866,624100.0
2010-03-02 15:00:00,27.96,28.02,27.96,27.98,560600.0,18.6866,18.7267,18.6866,18.7,560600.0
2010-03-02 15:05:00,27.98,28.02,27.97,28.02,237300.0,18.7,18.7267,18.6933,18.7267,237300.0
2010-03-02 15:10:00,28.02,28.02,27.98,28.0,450500.0,18.7267,18.7267,18.7,18.7134,450500.0
2010-03-02 15:15:00,28.0,28.02,27.97,27.97,630700.0,18.7134,18.7267,18.6933,18.6933,630700.0
2010-03-02 15:20:00,27.97,27.98,27.94,27.95,428100.0,18.6933,18.7,18.6733,18.68,428100.0
2010-03-02 15:25:00,27.94,27.95,27.86,27.86,837900.0,18.6733,18.68,18.6198,18.6198,837900.0
2010-03-02 15:30:00,27.86,27.88,27.82,27.87,987900.0,18.6198,18.6332,18.5931,18.6265,987900.0
2010-03-02 15:35:00,27.87,27.9,27.83,27.9,839700.0,18.6265,18.6465,18.5998,18.6465,839700.0
2010-03-02 15:40:00,27.9,27.92,27.81,27.84,688300.0,18.6465,18.6599,18.5864,18.6064,688300.0
2010-03-02 15:45:00,27.84,27.91,27.84,27.88,668700.0,18.6064,18.6532,18.6064,18.6332,668700.0
2010-03-02 15:50:00,27.88,27.9,27.86,27.88,588700.0,18.6332,18.6465,18.6198,18.6332,588700.0
2010-03-02 15:55:00,27.88,27.92,27.55,27.85,1610800.0,18.6332,18.6599,18.4126,18.6131,1610800.0
2010-03-03 09:30:00,27.98,28.05,27.94,28.04,655000.0,18.7,18.7468,18.6733,18.7401,655000.0
2010-03-03 09:35:00,28.05,28.16,28.03,28.16,832800.0,18.7468,18.8203,18.7334,18.8203,832800.0
2010-03-03 09:40:00,28.16,28.24,28.13,28.24,769000.0,18.8203,18.8738,18.8003,18.8738,769000.0
2010-03-03 09:45:00,28.24,28.43,28.23,28.37,1242200.0,18.8738,19.0008,18.8671,18.9607,1242200.0
2010-03-03 09:50:00,28.36,28.42,28.24,28.24,905000.0,18.954,18.9941,18.8738,18.8738,905000.0
2010-03-03 09:55:00,28.24,28.35,28.24,28.27,552200.0,18.8738,18.9473,18.8738,18.8938,552200.0
2010-03-03 10:00:00,28.27,28.41,28.23,28.38,1235300.0,18.8938,18.9874,18.8671,18.9673,1235300.0
2010-03-03 10:05:00,28.38,28.45,28.36,28.36,587000.0,18.9673,19.0141,18.954,18.954,587000.0
2010-03-03 10:10:00,28.36,28.37,28.3,28.34,659200.0,18.954,18.9607,18.9139,18.9406,659200.0
2010-03-03 10:15:00,28.34,28.37,28.32,28.34,360100.0,18.9406,18.9607,18.9272,18.9406,360100.0
2010-03-03 10:20:00,28.34,28.4,28.33,28.39,476400.0,18.9406,18.9807,18.9339,18.974,476400.0
2010-03-03 10:25:00,28.39,28.41,28.32,28.33,497700.0,18.974,18.9874,18.9272,18.9339,497700.0
2010-03-03 10:30:00,28.33,28.36,28.31,28.36,452300.0,18.9339,18.954,18.9206,18.954,452300.0
2010-03-03 10:35:00,28.36,28.39,28.34,28.38,359000.0,18.954,18.974,18.9406,18.9673,359000.0
2010-03-03 10:40:00,28.38,28.38,28.32,28.32,225100.0,18.9673,18.9673,18.9272,18.9272,225100.0
2010-03-03 10:45:00,28.33,28.35,28.32,28.33,247900.0,18.9339,18.9473,18.9272,18.9339,247900.0
2010-03-03 10:50:00,28.34,28.35,28.32,28.34,217900.0,18.9406,18.9473,18.9272,18.9406,217900.0
2010-03-03 10:55:00,28.34,28.38,28.33,28.37,428100.0,18.9406,18.9673,18.9339,18.9607,428100.0
2010-03-03 11:00:00,28.37,28.41,28.36,28.4,284600.0,18.9607,18.9874,18.954,18.9807,284600.0
2010-03-03 11:05:00,28.4,28.41,28.37,28.38,339500.0,18.9807,18.9874,18.9607,18.9673,339500.0
2010-03-03 11:10:00,28.38,28.39,28.34,28.38,217100.0,18.9673,18.974,18.9406,18.9673,217100.0
2010-03-03 11:15:00,28.39,28.42,28.37,28.41,391300.0,18.974,18.9941,18.9607,18.9874,391300.0
2010-03-03 11:20:00,28.41,28.43,28.39,28.41,229500.0,18.9874,19.0008,18.974,18.9874,229500.0
2010-03-03 11:25:00,28.42,28.45,28.41,28.44,344600.0,18.9941,19.0141,18.9874,19.0074,344600.0
2010-03-03 11:30:00,28.44,28.45,28.42,28.45,196800.0,19.0074,19.0141,18.9941,19.0141,196800.0
2010-03-03 11:35:00,28.45,28.45,28.42,28.44,342900.0,19.0141,19.0141,18.9941,19.0074,342900.0
2010-03-03 11:40:00,28.44,28.45,28.42,28.45,214200.0,19.0074,19.0141,18.9941,19.0141,214200.0
2010-03-03 11:45:00,28.45,28.45,28.43,28.43,353600.0,19.0141,19.0141,19.0008,19.0008,353600.0
2010-03-03 11:50:00,28.43,28.43,28.4,28.43,166200.0,19.0008,19.0008,18.9807,19.0008,166200.0
2010-03-03 11:55:00,28.43,28.44,28.41,28.42,198100.0,19.0008,19.0074,18.9874,18.9941,198100.0
2010-03-03 12:00:00,28.42,28.42,28.39,28.39,206800.0,18.9941,18.9941,18.974,18.974,206800.0
2010-03-03 12:05:00,28.39,28.39,28.31,28.32,409800.0,18.974,18.974,18.9206,18.9272,409800.0
2010-03-03 12:10:00,28.32,28.35,28.32,28.34,164200.0,18.9272,18.9473,18.9272,18.9406,164200.0
2010-03-03 12:15:00,28.35,28.38,28.34,28.37,168800.0,18.9473,18.9673,18.9406,18.9607,168800.0
2010-03-03 12:20:00,28.37,28.42,28.35,28.39,466100.0,18.9607,18.9941,18.9473,18.974,466100.0
2010-03-03 12:25:00,28.4,28.42,28.37,28.39,210800.0,18.9807,18.9941,18.9607,18.974,210800.0
2010-03-03 12:30:00,28.39,28.4,28.37,28.39,252200.0,18.974,18.9807,18.9607,18.974,252200.0
2010-03-03 12:35:00,28.39,28.4,28.36,28.39,160300.0,18.974,18.9807,18.954,18.974,160300.0
2010-03-03 12:40:00,28.4,28.4,28.36,28.36,182300.0,18.9807,18.9807,18.954,18.954,182300.0
2010-03-03 12:45:00,28.36,28.36,28.33,28.34,140700.0,18.954,18.954,18.9339,18.9406,140700.0
2010-03-03 12:50:00,28.34,28.34,28.23,28.23,316400.0,18.9406,18.9406,18.8671,18.8671,316400.0
2010-03-03 12:55:00,28.24,28.27,28.23,28.24,258100.0,18.8738,18.8938,18.8671,18.8738,258100.0
2010-03-03 13:00:00,28.24,28.24,28.2,28.22,317700.0,18.8738,18.8738,18.847,18.8604,317700.0
2010-03-03 13:05:00,28.22,28.25,28.21,28.22,211400.0,18.8604,18.8805,18.8537,18.8604,211400.0
2010-03-03 13:10:00,28.23,28.24,28.2,28.22,336700.0,18.8671,18.8738,18.847,18.8604,336700.0
2010-03-03 13:15:00,28.22,28.3,28.22,28.29,338100.0,18.8604,18.9139,18.8604,18.9072,338100.0
2010-03-03 13:20:00,28.29,28.3,28.26,28.26,242900.0,18.9072,18.9139,18.8871,18.8871,242900.0
2010-03-03 13:25:00,28.27,28.28,28.18,28.2,267900.0,18.8938,18.9005,18.8337,18.847,267900.0
2010-03-03 13:30:00,28.2,28.21,28.16,28.18,364200.0,18.847,18.8537,18.8203,18.8337,364200.0
2010-03-03 13:35:00,28.18,28.23,28.17,28.23,197100.0,18.8337,18.8671,18.827,18.8671,197100.0
2010-03-03 13:40:00,28.23,28.26,28.22,28.24,171500.0,18.8671,18.8871,18.8604,18.8738,171500.0
2010-03-03 13:45:00,28.24,28.28,28.24,28.28,199700.0,18.8738,18.9005,18.8738,18.9005,199700.0
2010-03-03 13:50:00,28.28,28.3,28.26,28.3,338200.0,18.9005,18.9139,18.8871,18.9139,338200.0
2010-03-03 13:55:00,28.3,28.33,28.29,28.32,327000.0,18.9139,18.9339,18.9072,18.9272,327000.0
2010-03-03 14:00:00,28.33,28.37,28.32,28.36,365900.0,18.9339,18.9607,18.9272,18.954,365900.0
2010-03-03 14:05:00,28.36,28.43,28.35,28.42,548900.0,18.954,19.0008,18.9473,18.9941,548900.0
2010-03-03 14:10:00,28.42,28.43,28.39,28.4,242600.0,18.9941,19.0008,18.974,18.9807,242600.0
2010-03-03 14:15:00,28.4,28.4,28.36,28.38,335900.0,18.9807,18.9807,18.954,18.9673,335900.0
2010-03-03 14:20:00,28.38,28.38,28.27,28.3,361700.0,18.9673,18.9673,18.8938,18.9139,361700.0
2010-03-03 14:25:00,28.3,28.3,28.24,28.29,275900.0,18.9139,18.9139,18.8738,18.9072,275900.0
2010-03-03 14:30:00,28.29,28.3,28.25,28.3,241200.0,18.9072,18.9139,18.8805,18.9139,241200.0
2010-03-03 14:35:00,28.3,28.31,28.25,28.26,166800.0,18.9139,18.9206,18.8805,18.8871,166800.0
2010-03-03 14:40:00,28.26,28.29,28.22,28.22,360200.0,18.8871,18.9072,18.8604,18.8604,360200.0
2010-03-03 14:45:00,28.22,28.23,28.14,28.17,664800.0,18.8604,18.8671,18.8069,18.827,664800.0
2010-03-03 14:50:00,28.17,28.2,28.16,28.17,283400.0,18.827,18.847,18.8203,18.827,283400.0
2010-03-03 14:55:00,28.18,28.23,28.17,28.2,575700.0,18.8337,18.8671,18.827,18.847,575700.0
2010-03-03 15:00:00,28.21,28.23,28.19,28.22,638000.0,18.8537,18.8671,18.8404,18.8604,638000.0
2010-03-03 15:05:00,28.22,28.22,28.16,28.22,382900.0,18.8604,18.8604,18.8203,18.8604,382900.0
2010-03-03 15:10:00,28.23,28.24,28.18,28.2,369700.0,18.8671,18.8738,18.8337,18.847,369700.0
2010-03-03 15:15:00,28.21,28.21,28.18,28.18,221700.0,18.8537,18.8537,18.8337,18.8337,221700.0
2010-03-03 15:20:00,28.18,28.19,28.13,28.19,258800.0,18.8337,18.8404,18.8003,18.8404,258800.0
2010-03-03 15:25:00,28.19,28.21,28.17,28.2,297100.0,18.8404,18.8537,18.827,18.847,297100.0
2010-03-03 15:30:00,28.21,28.25,28.19,28.25,677700.0,18.8537,18.8805,18.8404,18.8805,677700.0
2010-03-03 15:35:00,28.25,28.29,28.23,28.25,422800.0,18.8805,18.9072,18.8671,18.8805,422800.0
2010-03-03 15:40:00,28.26,28.29,28.25,28.27,412200.0,18.8871,18.9072,18.8805,18.8938,412200.0
2010-03-03 15:45:00,28.28,28.34,28.27,28.33,395300.0,18.9005,18.9406,18.8938,18.9339,395300.0
2010-03-03 15:50:00,28.34,28.34,28.26,28.26,895200.0,18.9406,18.9406,18.8871,18.8871,895200.0
2010-03-03 15:55:00,28.26,28.27,28.2,28.22,1404300.0,18.8871,18.8938,18.847,18.8604,1404300.0
2010-03-04 09:30:00,28.35,28.49,28.34,28.4,798300.0,18.9473,19.0409,18.9406,18.9807,798300.0
2010-03-04 09:35:00,28.4,28.45,28.21,28.23,699000.0,18.9807,19.0141,18.8537,18.8671,699000.0
2010-03-04 09:40:00,28.23,28.36,28.23,28.34,727100.0,18.8671,18.954,18.8671,18.9406,727100.0
2010-03-04 09:45:00,28.34,28.38,28.31,28.35,374000.0,18.9406,18.9673,18.9206,18.9473,374000.0
2010-03-04 09:50:00,28.35,28.42,28.35,28.37,421000.0,18.9473,18.9941,18.9473,18.9607,421000.0
2010-03-04 09:55:00,28.37,28.38,28.33,28.36,470000.0,18.9607,18.9673,18.9339,18.954,470000.0
2010-03-04 10:00:00,28.35,28.47,28.34,28.43,720800.0,18.9473,19.0275,18.9406,19.0008,720800.0
2010-03-04 10:05:00,28.43,28.49,28.42,28.46,585000.0,19.0008,19.0409,18.9941,19.0208,585000.0
2010-03-04 10:10:00,28.45,28.56,28.45,28.56,1041300.0,19.0141,19.0876,19.0141,19.0876,1041300.0
2010-03-04 10:15:00,28.55,28.57,28.47,28.5,1732600.0,19.081,19.0943,19.0275,19.0475,1732600.0
2010-03-04 10:20:00,28.5,28.54,28.48,28.54,491800.0,19.0475,19.0743,19.0342,19.0743,491800.0
2010-03-04 10:25:00,28.53,28.54,28.44,28.52,710900.0,19.0676,19.0743,19.0074,19.0609,710900.0
2010-03-04 10:30:00,28.53,28.56,28.44,28.47,1051000.0,19.0676,19.0876,19.0074,19.0275,1051000.0
2010-03-04 10:35:00,28.46,28.49,28.44,28.45,534300.0,19.0208,19.0409,19.0074,19.0141,534300.0
2010-03-04 10:40:00,28.46,28.54,28.41,28.51,667000.0,19.0208,19.0743,18.9874,19.0542,667000.0
2010-03-04 10:45:00,28.51,28.54,28.48,28.52,390500.0,19.0542,19.0743,19.0342,19.0609,390500.0
2010-03-04 10:50:00,28.52,28.53,28.47,28.48,519000.0,19.0609,19.0676,19.0275,19.0342,519000.0
2010-03-04 10:55:00,28.48,28.51,28.47,28.49,526400.0,19.0342,19.0542,19.0275,19.0409,526400.0
2010-03-04 11:00:00,28.5,28.52,28.48,28.5,257900.0,19.0475,19.0609,19.0342,19.0475,257900.0
2010-03-04 11:05:00,28.51,28.52,28.49,28.49,234900.0,19.0542,19.0609,19.0409,19.0409,234900.0
2010-03-04 11:10:00,28.49,28.54,28.46,28.49,410900.0,19.0409,19.0743,19.0208,19.0409,410900.0
2010-03-04 11:15:00,28.48,28.53,28.48,28.51,416400.0,19.0342,19.0676,19.0342,19.0542,416400.0
2010-03-04 11:20:00,28.5,28.54,28.5,28.51,383400.0,19.0475,19.0743,19.0475,19.0542,383400.0
2010-03-04 11:25:00,28.52,28.53,28.47,28.5,429700.0,19.0609,19.0676,19.0275,19.0475,429700.0
2010-03-04 11:30:00,28.5,28.52,28.47,28.51,311700.0,19.0475,19.0609,19.0275,19.0542,311700.0
2010-03-04 11:35:00,28.5,28.52,28.46,28.46,209500.0,19.0475,19.0609,19.0208,19.0208,209500.0
2010-03-04 11:40:00,28.46,28.49,28.41,28.41,262000.0,19.0208,19.0409,18.9874,18.9874,262000.0
2010-03-04 11:45:00,28.41,28.44,28.4,28.42,195600.0,18.9874,19.0074,18.9807,18.9941,195600.0
2010-03-04 11:50:00,28.42,28.45,28.4,28.45,228100.0,18.9941,19.0141,18.9807,19.0141,228100.0
2010-03-04 11:55:00,28.45,28.49,28.43,28.49,271200.0,19.0141,19.0409,19.0008,19.0409,271200.0
2010-03-04 12:00:00,28.49,28.49,28.45,28.45,206700.0,19.0409,19.0409,19.0141,19.0141,206700.0
2010-03-04 12:05:00,28.46,28.46,28.41,28.43,205000.0,19.0208,19.0208,18.9874,19.0008,205000.0
2010-03-04 12:10:00,28.42,28.5,28.42,28.42,198900.0,18.9941,19.0475,18.9941,18.9941,198900.0
2010-03-04 12:15:00,28.43,28.45,28.4,28.45,212300.0,19.0008,19.0141,18.9807,19.0141,212300.0
2010-03-04 12:20:00,28.44,28.5,28.44,28.47,234100.0,19.0074,19.0475,19.0074,19.0275,234100.0
2010-03-04 12:25:00,28.46,28.5,28.45,28.48,217200.0,19.0208,19.0475,19.0141,19.0342,217200.0
2010-03-04 12:30:00,28.48,28.51,28.46,28.48,189000.0,19.0342,19.0542,19.0208,19.0342,189000.0
2010-03-04 12:35:00,28.48,28.48,28.44,28.44,153700.0,19.0342,19.0342,19.0074,19.0074,153700.0
2010-03-04 12:40:00,28.44,28.45,28.4,28.42,197700.0,19.0074,19.0141,18.9807,18.9941,197700.0
2010-03-04 12:45:00,28.41,28.45,28.41,28.44,163200.0,18.9874,19.0141,18.9874,19.0074,163200.0
2010-03-04 12:50:00,28.44,28.47,28.43,28.45,184500.0,19.0074,19.0275,19.0008,19.0141,184500.0
2010-03-04 12:55:00,28.45,28.49,28.45,28.49,342800.0,19.0141,19.0409,19.0141,19.0409,342800.0
2010-03-04 13:00:00,28.49,28.49,28.46,28.46,222900.0,19.0409,19.0409,19.0208,19.0208,222900.0
2010-03-04 13:05:00,28.45,28.49,28.45,28.48,256800.0,19.0141,19.0409,19.0141,19.0342,256800.0
2010-03-04 13:10:00,28.48,28.49,28.45,28.45,227400.0,19.0342,19.0409,19.0141,19.0141,227400.0
2010-03-04 13:15:00,28.45,28.52,28.45,28.52,331200.0,19.0141,19.0609,19.0141,19.0609,331200.0
2010-03-04 13:20:00,28.51,28.52,28.47,28.51,233800.0,19.0542,19.0609,19.0275,19.0542,233800.0
2010-03-04 13:25:00,28.5,28.52,28.48,28.51,251000.0,19.0475,19.0609,19.0342,19.0542,251000.0
2010-03-04 13:30:00,28.51,28.52,28.45,28.48,147700.0,19.0542,19.0609,19.0141,19.0342,147700.0
2010-03-04 13:35:00,28.47,28.5,28.45,28.48,164300.0,19.0275,19.0475,19.0141,19.0342,164300.0
2010-03-04 13:40:00,28.48,28.48,28.45,28.47,249600.0,19.0342,19.0342,19.0141,19.0275,249600.0
2010-03-04 13:45:00,28.46,28.48,28.44,28.45,223600.0,19.0208,19.0342,19.0074,19.0141,223600.0
2010-03-04 13:50:00,28.45,28.48,28.44,28.45,195500.0,19.0141,19.0342,19.0074,19.0141,195500.0
2010-03-04 13:55:00,28.45,28.47,28.42,28.46,290200.0,19.0141,19.0275,18.9941,19.0208,290200.0
2010-03-04 14:00:00,28.44,28.45,28.42,28.43,137100.0,19.0074,19.0141,18.9941,19.0008,137100.0
2010-03-04 14:05:00,28.43,28.45,28.42,28.43,193100.0,19.0008,19.0141,18.9941,19.0008,193100.0
2010-03-04 14:10:00,28.44,28.45,28.41,28.43,204600.0,19.0074,19.0141,18.9874,19.0008,204600.0
2010-03-04 14:15:00,28.43,28.45,28.41,28.42,251200.0,19.0008,19.0141,18.9874,18.9941,251200.0
2010-03-04 14:20:00,28.42,28.43,28.4,28.41,210700.0,18.9941,19.0008,18.9807,18.9874,210700.0
2010-03-04 14:25:00,28.42,28.43,28.23,28.41,428800.0,18.9941,19.0008,18.8671,18.9874,428800.0
2010-03-04 14:30:00,28.42,28.43,28.35,28.39,393400.0,18.9941,19.0008,18.9473,18.974,393400.0
2010-03-04 14:35:00,28.38,28.4,28.36,28.37,225200.0,18.9673,18.9807,18.954,18.9607,225200.0
2010-03-04 14:40:00,28.36,28.4,28.36,28.38,151900.0,18.954,18.9807,18.954,18.9673,151900.0
2010-03-04 14:45:00,28.39,28.42,28.36,28.39,154400.0,18.974,18.9941,18.954,18.974,154400.0
2010-03-04 14:50:00,28.4,28.4,28.37,28.4,126300.0,18.9807,18.9807,18.9607,18.9807,126300.0
2010-03-04 14:55:00,28.4,28.4,28.38,28.4,88800.0,18.9807,18.9807,18.9673,18.9807,88800.0
2010-03-04 15:00:00,28.39,28.41,28.37,28.39,316600.0,18.974,18.9874,18.9607,18.974,316600.0
2010-03-04 15:05:00,28.39,28.4,28.35,28.35,219900.0,18.974,18.9807,18.9473,18.9473,219900.0
2010-03-04 15:10:00,28.35,28.36,28.33,28.33,221100.0,18.9473,18.954,18.9339,18.9339,221100.0
2010-03-04 15:15:00,28.34,28.38,28.32,28.36,244100.0,18.9406,18.9673,18.9272,18.954,244100.0
2010-03-04 15:20:00,28.36,28.37,28.32,28.34,252000.0,18.954,18.9607,18.9272,18.9406,252000.0
2010-03-04 15:25:00,28.34,28.4,28.34,28.4,242700.0,18.9406,18.9807,18.9406,18.9807,242700.0
2010-03-04 15:30:00,28.4,28.44,28.38,28.39,497400.0,18.9807,19.0074,18.9673,18.974,497400.0
2010-03-04 15:35:00,28.39,28.41,28.38,28.38,224800.0,18.974,18.9874,18.9673,18.9673,224800.0
2010-03-04 15:40:00,28.38,28.46,28.38,28.45,527800.0,18.9673,19.0208,18.9673,19.0141,527800.0
2010-03-04 15:45:00,28.46,28.48,28.4,28.41,652900.0,19.0208,19.0342,18.9807,18.9874,652900.0
2010-03-04 15:50:00,28.4,28.42,28.36,28.36,1052100.0,18.9807,18.9941,18.954,18.954,1052100.0
2010-03-04 15:55:00,28.37,28.42,28.36,28.4,813500.0,18.9607,18.9941,18.954,18.9807,813500.0
2010-03-05 09:30:00,28.62,28.75,28.6,28.7,1436700.0,19.1277,19.2146,19.1144,19.1812,1436700.0
2010-03-05 09:35:00,28.71,28.71,28.56,28.57,701900.0,19.1879,19.1879,19.0876,19.0943,701900.0
2010-03-05 09:40:00,28.58,28.71,28.58,28.7,618500.0,19.101,19.1879,19.101,19.1812,618500.0
2010-03-05 09:45:00,28.7,28.74,28.67,28.69,697200.0,19.1812,19.2079,19.1612,19.1745,697200.0
2010-03-05 09:50:00,28.7,28.73,28.59,28.61,704400.0,19.1812,19.2013,19.1077,19.1211,704400.0
2010-03-05 09:55:00,28.62,28.62,28.55,28.59,578800.0,19.1277,19.1277,19.081,19.1077,578800.0
2010-03-05 10:00:00,28.58,28.64,28.57,28.62,406100.0,19.101,19.1411,19.0943,19.1277,406100.0
2010-03-05 10:05:00,28.62,28.64,28.6,28.64,362800.0,19.1277,19.1411,19.1144,19.1411,362800.0
2010-03-05 10:10:00,28.64,28.69,28.64,28.66,596300.0,19.1411,19.1745,19.1411,19.1545,596300.0
2010-03-05 10:15:00,28.66,28.69,28.63,28.67,522900.0,19.1545,19.1745,19.1344,19.1612,522900.0
2010-03-05 10:20:00,28.68,28.7,28.64,28.69,384400.0,19.1678,19.1812,19.1411,19.1745,384400.0
2010-03-05 10:25:00,28.69,28.72,28.66,28.7,707600.0,19.1745,19.1946,19.1545,19.1812,707600.0
2010-03-05 10:30:00,28.71,28.74,28.67,28.72,888600.0,19.1879,19.2079,19.1612,19.1946,888600.0
2010-03-05 10:35:00,28.73,28.82,28.72,28.82,853600.0,19.2013,19.2614,19.1946,19.2614,853600.0
2010-03-05 10:40:00,28.81,28.82,28.75,28.81,485000.0,19.2547,19.2614,19.2146,19.2547,485000.0
2010-03-05 10:45:00,28.81,28.85,28.81,28.81,477700.0,19.2547,19.2815,19.2547,19.2547,477700.0
2010-03-05 10:50:00,28.82,28.86,28.82,28.85,315000.0,19.2614,19.2881,19.2614,19.2815,315000.0
2010-03-05 10:55:00,28.84,28.85,28.78,28.78,355500.0,19.2748,19.2815,19.2347,19.2347,355500.0
2010-03-05 11:00:00,28.79,28.86,28.78,28.86,515300.0,19.2414,19.2881,19.2347,19.2881,515300.0
2010-03-05 11:05:00,28.85,28.93,28.85,28.9,493400.0,19.2815,19.3349,19.2815,19.3149,493400.0
2010-03-05 11:10:00,28.89,28.97,28.89,28.96,458500.0,19.3082,19.3617,19.3082,19.355,458500.0
2010-03-05 11:15:00,28.97,28.98,28.93,28.96,363900.0,19.3617,19.3683,19.3349,19.355,363900.0
2010-03-05 11:20:00,28.96,28.96,28.91,28.92,369300.0,19.355,19.355,19.3216,19.3282,369300.0
2010-03-05 11:25:00,28.92,28.95,28.9,28.95,294700.0,19.3282,19.3483,19.3149,19.3483,294700.0
2010-03-05 11:30:00,28.94,28.95,28.91,28.93,249300.0,19.3416,19.3483,19.3216,19.3349,249300.0
2010-03-05 11:35:00,28.93,28.95,28.92,28.95,192400.0,19.3349,19.3483,19.3282,19.3483,192400.0
2010-03-05 11:40:00,28.95,28.95,28.9,28.93,407100.0,19.3483,19.3483,19.3149,19.3349,407100.0
2010-03-05 11:45:00,28.93,28.96,28.9,28.91,416700.0,19.3349,19.355,19.3149,19.3216,416700.0
2010-03-05 11:50:00,28.92,28.92,28.87,28.88,221400.0,19.3282,19.3282,19.2948,19.3015,221400.0
2010-03-05 11:55:00,28.89,28.92,28.85,28.86,383400.0,19.3082,19.3282,19.2815,19.2881,383400.0
2010-03-05 12:00:00,28.85,28.86,28.83,28.85,257000.0,19.2815,19.2881,19.2681,19.2815,257000.0
2010-03-05 12:05:00,28.85,28.87,28.84,28.85,122500.0,19.2815,19.2948,19.2748,19.2815,122500.0
2010-03-05 12:10:00,28.84,28.86,28.79,28.8,407100.0,19.2748,19.2881,19.2414,19.248,407100.0
2010-03-05 12:15:00,28.81,28.84,28.8,28.82,158700.0,19.2547,19.2748,19.248,19.2614,158700.0
2010-03-05 12:20:00,28.81,28.82,28.8,28.81,149100.0,19.2547,19.2614,19.248,19.2547,149100.0
2010-03-05 12:25:00,28.81,28.83,28.8,28.82,128400.0,19.2547,19.2681,19.248,19.2614,128400.0
2010-03-05 12:30:00,28.83,28.84,28.81,28.82,132900.0,19.2681,19.2748,19.2547,19.2614,132900.0
2010-03-05 12:35:00,28.82,28.84,28.8,28.8,183800.0,19.2614,19.2748,19.248,19.248,183800.0
2010-03-05 12:40:00,28.81,28.83,28.8,28.83,266200.0,19.2547,19.2681,19.248,19.2681,266200.0
2010-03-05 12:45:00,28.83,28.84,28.8,28.8,211600.0,19.2681,19.2748,19.248,19.248,211600.0
2010-03-05 12:50:00,28.8,28.83,28.8,28.82,106400.0,19.248,19.2681,19.248,19.2614,106400.0
2010-03-05 12:55:00,28.83,28.86,28.82,28.85,139200.0,19.2681,19.2881,19.2614,19.2815,139200.0
2010-03-05 13:00:00,28.85,28.89,28.85,28.86,238800.0,19.2815,19.3082,19.2815,19.2881,238800.0
2010-03-05 13:05:00,28.86,28.87,28.84,28.87,211600.0,19.2881,19.2948,19.2748,19.2948,211600.0
2010-03-05 13:10:00,28.87,28.92,28.86,28.9,253000.0,19.2948,19.3282,19.2881,19.3149,253000.0
2010-03-05 13:15:00,28.91,28.92,28.89,28.89,197200.0,19.3216,19.3282,19.3082,19.3082,197200.0
2010-03-05 13:20:00,28.9,28.92,28.89,28.9,221100.0,19.3149,19.3282,19.3082,19.3149,221100.0
2010-03-05 13:25:00,28.91,28.91,28.89,28.89,99600.0,19.3216,19.3216,19.3082,19.3082,99600.0
2010-03-05 13:30:00,28.9,28.93,28.89,28.9,244700.0,19.3149,19.3349,19.3082,19.3149,244700.0
2010-03-05 13:35:00,28.91,28.91,28.86,28.87,354900.0,19.3216,19.3216,19.2881,19.2948,354900.0
2010-03-05 13:40:00,28.87,28.9,28.87,28.89,302900.0,19.2948,19.3149,19.2948,19.3082,302900.0
2010-03-05 13:45:00,28.89,28.9,28.86,28.89,193800.0,19.3082,19.3149,19.2881,19.3082,193800.0
2010-03-05 13:50:00,28.89,28.92,28.89,28.9,191500.0,19.3082,19.3282,19.3082,19.3149,191500.0
2010-03-05 13:55:00,28.9,28.92,28.89,28.91,190600.0,19.3149,19.3282,19.3082,19.3216,190600.0
2010-03-05 14:00:00,28.91,28.92,28.89,28.89,216800.0,19.3216,19.3282,19.3082,19.3082,216800.0
2010-03-05 14:05:00,28.9,28.92,28.89,28.91,128100.0,19.3149,19.3282,19.3082,19.3216,128100.0
2010-03-05 14:10:00,28.91,28.92,28.87,28.89,239800.0,19.3216,19.3282,19.2948,19.3082,239800.0
2010-03-05 14:15:00,28.89,28.89,28.86,28.87,180800.0,19.3082,19.3082,19.2881,19.2948,180800.0
2010-03-05 14:20:00,28.87,28.9,28.86,28.89,78700.0,19.2948,19.3149,19.2881,19.3082,78700.0
2010-03-05 14:25:00,28.89,28.91,28.87,28.89,305600.0,19.3082,19.3216,19.2948,19.3082,305600.0
2010-03-05 14:30:00,28.89,28.93,28.89,28.92,267500.0,19.3082,19.3349,19.3082,19.3282,267500.0
2010-03-05 14:35:00,28.93,28.94,28.91,28.93,149200.0,19.3349,19.3416,19.3216,19.3349,149200.0
2010-03-05 14:40:00,28.93,28.97,28.92,28.97,953400.0,19.3349,19.3617,19.3282,19.3617,953400.0
2010-03-05 14:45:00,28.96,29.0,28.96,28.97,799300.0,19.355,19.3817,19.355,19.3617,799300.0
2010-03-05 14:50:00,28.97,28.99,28.96,28.97,471600.0,19.3617,19.375,19.355,19.3617,471600.0
2010-03-05 14:55:00,28.97,29.0,28.96,29.0,463500.0,19.3617,19.3817,19.355,19.3817,463500.0
2010-03-05 15:00:00,28.99,29.06,28.98,29.05,982900.0,19.375,19.4218,19.3683,19.4151,982900.0
2010-03-05 15:05:00,29.06,29.1,29.05,29.07,774900.0,19.4218,19.4485,19.4151,19.4285,774900.0
2010-03-05 15:10:00,29.07,29.16,29.07,29.16,853300.0,19.4285,19.4886,19.4285,19.4886,853300.0
2010-03-05 15:15:00,29.16,29.16,29.13,29.14,619400.0,19.4886,19.4886,19.4686,19.4753,619400.0
2010-03-05 15:20:00,29.14,29.16,29.13,29.15,543200.0,19.4753,19.4886,19.4686,19.482,543200.0
2010-03-05 15:25:00,29.16,29.19,29.13,29.17,1137400.0,19.4886,19.5087,19.4686,19.4953,1137400.0
2010-03-05 15:30:00,29.17,29.2,29.14,29.2,851300.0,19.4953,19.5154,19.4753,19.5154,851300.0
2010-03-05 15:35:00,29.2,29.23,29.17,29.19,1047900.0,19.5154,19.5354,19.4953,19.5087,1047900.0
2010-03-05 15:40:00,29.2,29.22,29.18,29.21,668300.0,19.5154,19.5287,19.502,19.5221,668300.0
2010-03-05 15:45:00,29.21,29.27,29.21,29.25,940000.0,19.5221,19.5622,19.5221,19.5488,940000.0
2010-03-05 15:50:00,29.25,29.26,29.15,29.16,1511300.0,19.5488,19.5555,19.482,19.4886,1511300.0
2010-03-05 15:55:00,29.16,29.16,29.12,29.13,2306500.0,19.4886,19.4886,19.4619,19.4686,2306500.0
2010-03-08 09:30:00,29.13,29.2,29.03,29.19,1101600.0,19.4686,19.5154,19.4018,19.5087,1101600.0
2010-03-08 09:35:00,29.19,29.27,29.15,29.26,682600.0,19.5087,19.5622,19.482,19.5555,682600.0
2010-03-08 09:40:00,29.26,29.35,29.18,29.31,865400.0,19.5555,19.6156,19.502,19.5889,865400.0
2010-03-08 09:45:00,29.31,29.32,29.23,29.28,480400.0,19.5889,19.5956,19.5354,19.5688,480400.0
2010-03-08 09:50:00,29.29,29.34,29.26,29.32,492900.0,19.5755,19.6089,19.5555,19.5956,492900.0
2010-03-08 09:55:00,29.32,29.33,29.26,29.26,361900.0,19.5956,19.6023,19.5555,19.5555,361900.0
2010-03-08 10:00:00,29.26,29.3,29.24,29.25,529600.0,19.5555,19.5822,19.5421,19.5488,529600.0
2010-03-08 10:05:00,29.26,29.27,29.12,29.16,596100.0,19.5555,19.5622,19.4619,19.4886,596100.0
2010-03-08 10:10:00,29.15,29.2,29.13,29.15,807700.0,19.482,19.5154,19.4686,19.482,807700.0
2010-03-08 10:15:00,29.15,29.16,29.1,29.14,551400.0,19.482,19.4886,19.4485,19.4753,551400.0
2010-03-08 10:20:00,29.15,29.18,29.1,29.12,504600.0,19.482,19.502,19.4485,19.4619,504600.0
2010-03-08 10:25:00,29.11,29.14,29.09,29.12,485300.0,19.4552,19.4753,19.4419,19.4619,485300.0
2010-03-08 10:30:00,29.12,29.15,29.04,29.06,514900.0,19.4619,19.482,19.4084,19.4218,514900.0
2010-03-08 10:35:00,29.06,29.13,29.03,29.09,841300.0,19.4218,19.4686,19.4018,19.4419,841300.0
2010-03-08 10:40:00,29.1,29.14,29.08,29.13,746000.0,19.4485,19.4753,19.4352,19.4686,746000.0
2010-03-08 10:45:00,29.12,29.16,29.12,29.15,411800.0,19.4619,19.4886,19.4619,19.482,411800.0
2010-03-08 10:50:00,29.14,29.16,29.13,29.15,423000.0,19.4753,19.4886,19.4686,19.482,423000.0
2010-03-08 10:55:00,29.15,29.17,29.13,29.15,444900.0,19.482,19.4953,19.4686,19.482,444900.0
2010-03-08 11:00:00,29.14,29.15,29.1,29.11,199300.0,19.4753,19.482,19.4485,19.4552,199300.0
2010-03-08 11:05:00,29.1,29.11,29.09,29.11,128000.0,19.4485,19.4552,19.4419,19.4552,128000.0
2010-03-08 11:10:00,29.1,29.12,29.07,29.11,291300.0,19.4485,19.4619,19.4285,19.4552,291300.0
2010-03-08 11:15:00,29.11,29.14,29.08,29.13,335600.0,19.4552,19.4753,19.4352,19.4686,335600.0
2010-03-08 11:20:00,29.12,29.15,29.1,29.13,343500.0,19.4619,19.482,19.4485,19.4686,343500.0
2010-03-08 11:25:00,29.13,29.14,29.09,29.09,301900.0,19.4686,19.4753,19.4419,19.4419,301900.0
2010-03-08 11:30:00,29.1,29.12,29.09,29.12,144900.0,19.4485,19.4619,19.4419,19.4619,144900.0
2010-03-08 11:35:00,29.11,29.13,29.1,29.11,245700.0,19.4552,19.4686,19.4485,19.4552,245700.0
2010-03-08 11:40:00,29.11,29.15,29.11,29.13,351800.0,19.4552,19.482,19.4552,19.4686,351800.0
2010-03-08 11:45:00,29.12,29.14,29.07,29.09,192900.0,19.4619,19.4753,19.4285,19.4419,192900.0
2010-03-08 11:50:00,29.09,29.12,29.08,29.09,185200.0,19.4419,19.4619,19.4352,19.4419,185200.0
2010-03-08 11:55:00,29.09,29.11,29.07,29.07,292800.0,19.4419,19.4552,19.4285,19.4285,292800.0
2010-03-08 12:00:00,29.07,29.07,29.02,29.05,267700.0,19.4285,19.4285,19.3951,19.4151,267700.0
2010-03-08 12:05:00,29.05,29.06,28.98,28.99,371000.0,19.4151,19.4218,19.3683,19.375,371000.0
2010-03-08 12:10:00,28.98,29.03,28.97,28.99,269100.0,19.3683,19.4018,19.3617,19.375,269100.0
2010-03-08 12:15:00,28.99,29.02,28.98,29.0,285600.0,19.375,19.3951,19.3683,19.3817,285600.0
2010-03-08 12:20:00,29.0,29.01,28.95,28.95,258800.0,19.3817,19.3884,19.3483,19.3483,258800.0
2010-03-08 12:25:00,28.96,28.98,28.94,28.96,316900.0,19.355,19.3683,19.3416,19.355,316900.0
2010-03-08 12:30:00,28.96,28.97,28.94,28.96,161600.0,19.355,19.3617,19.3416,19.355,161600.0
2010-03-08 12:35:00,28.95,28.98,28.92,28.92,270900.0,19.3483,19.3683,19.3282,19.3282,270900.0
2010-03-08 12:40:00,28.93,28.94,28.9,28.94,167900.0,19.3349,19.3416,19.3149,19.3416,167900.0
2010-03-08 12:45:00,28.95,28.95,28.89,28.92,314500.0,19.3483,19.3483,19.3082,19.3282,314500.0
2010-03-08 12:50:00,28.92,28.96,28.89,28.89,507500.0,19.3282,19.355,19.3082,19.3082,507500.0
2010-03-08 12:55:00,28.9,28.91,28.85,28.89,417100.0,19.3149,19.3216,19.2815,19.3082,417100.0
2010-03-08 13:00:00,28.88,28.97,28.88,28.96,652300.0,19.3015,19.3617,19.3015,19.355,652300.0
2010-03-08 13:05:00,28.95,29.02,28.95,29.01,275700.0,19.3483,19.3951,19.3483,19.3884,275700.0
2010-03-08 13:10:00,29.01,29.04,29.0,29.0,215800.0,19.3884,19.4084,19.3817,19.3817,215800.0
2010-03-08 13:15:00,29.01,29.03,28.98,29.02,335100.0,19.3884,19.4018,19.3683,19.3951,335100.0
2010-03-08 13:20:00,29.02,29.03,28.97,28.98,457600.0,19.3951,19.4018,19.3617,19.3683,457600.0
2010-03-08 13:25:00,28.99,29.01,28.98,28.98,212800.0,19.375,19.3884,19.3683,19.3683,212800.0
2010-03-08 13:30:00,28.98,28.99,28.96,28.98,103200.0,19.3683,19.375,19.355,19.3683,103200.0
2010-03-08 13:35:00,28.97,29.02,28.95,28.98,392300.0,19.3617,19.3951,19.3483,19.3683,392300.0
2010-03-08 13:40:00,28.99,29.02,28.97,28.98,356500.0,19.375,19.3951,19.3617,19.3683,356500.0
2010-03-08 13:45:00,28.98,28.99,28.96,28.97,174100.0,19.3683,19.375,19.355,19.3617,174100.0
2010-03-08 13:50:00,28.97,28.97,28.92,28.92,197700.0,19.3617,19.3617,19.3282,19.3282,197700.0
2010-03-08 13:55:00,28.92,28.96,28.92,28.94,232800.0,19.3282,19.355,19.3282,19.3416,232800.0
2010-03-08 14:00:00,28.94,28.98,28.94,28.95,195200.0,19.3416,19.3683,19.3416,19.3483,195200.0
2010-03-08 14:05:00,28.96,28.99,28.95,28.99,152600.0,19.355,19.375,19.3483,19.375,152600.0
2010-03-08 14:10:00,28.97,28.98,28.91,28.92,339000.0,19.3617,19.3683,19.3216,19.3282,339000.0
2010-03-08 14:15:00,28.92,28.94,28.91,28.91,214200.0,19.3282,19.3416,19.3216,19.3216,214200.0
2010-03-08 14:20:00,28.91,28.91,28.82,28.83,572200.0,19.3216,19.3216,19.2614,19.2681,572200.0
2010-03-08 14:25:00,28.84,28.91,28.83,28.9,180500.0,19.2748,19.3216,19.2681,19.3149,180500.0
2010-03-08 14:30:00,28.9,28.93,28.88,28.92,216400.0,19.3149,19.3349,19.3015,19.3282,216400.0
2010-03-08 14:35:00,28.92,28.93,28.87,28.9,405100.0,19.3282,19.3349,19.2948,19.3149,405100.0
2010-03-08 14:40:00,28.9,28.94,28.88,28.93,144100.0,19.3149,19.3416,19.3015,19.3349,144100.0
2010-03-08 14:45:00,28.93,28.94,28.89,28.89,262100.0,19.3349,19.3416,19.3082,19.3082,262100.0
2010-03-08 14:50:00,28.9,28.92,28.88,28.9,148800.0,19.3149,19.3282,19.3015,19.3149,148800.0
2010-03-08 14:55:00,28.9,28.91,28.85,28.87,219600.0,19.3149,19.3216,19.2815,19.2948,219600.0
2010-03-08 15:00:00,28.87,28.91,28.87,28.9,174500.0,19.2948,19.3216,19.2948,19.3149,174500.0
2010-03-08 15:05:00,28.89,28.91,28.86,28.87,293300.0,19.3082,19.3216,19.2881,19.2948,293300.0
2010-03-08 15:10:00,28.87,28.89,28.85,28.87,446100.0,19.2948,19.3082,19.2815,19.2948,446100.0
2010-03-08 15:15:00,28.86,28.92,28.86,28.88,280500.0,19.2881,19.3282,19.2881,19.3015,280500.0
2010-03-08 15:20:00,28.88,28.91,28.88,28.88,310700.0,19.3015,19.3216,19.3015,19.3015,310700.0
2010-03-08 15:25:00,28.88,28.89,28.83,28.84,455500.0,19.3015,19.3082,19.2681,19.2748,455500.0
2010-03-08 15:30:00,28.84,28.88,28.83,28.88,355200.0,19.2748,19.3015,19.2681,19.3015,355200.0
2010-03-08 15:35:00,28.88,28.91,28.87,28.91,383900.0,19.3015,19.3216,19.2948,19.3216,383900.0
2010-03-08 15:40:00,28.9,28.93,28.87,28.87,617500.0,19.3149,19.3349,19.2948,19.2948,617500.0
2010-03-08 15:45:00,28.87,28.91,28.87,28.88,671700.0,19.2948,19.3216,19.2948,19.3015,671700.0
2010-03-08 15:50:00,28.87,28.9,28.85,28.9,618200.0,19.2948,19.3149,19.2815,19.3149,618200.0
2010-03-08 15:55:00,28.9,28.9,28.85,28.87,1263600.0,19.3149,19.3149,19.2815,19.2948,1263600.0
2010-03-09 09:30:00,28.78,28.86,28.59,28.67,905800.0,19.2347,19.2881,19.1077,19.1612,905800.0
2010-03-09 09:35:00,28.67,28.71,28.55,28.56,736300.0,19.1612,19.1879,19.081,19.0876,736300.0
2010-03-09 09:40:00,28.58,28.6,28.47,28.53,578700.0,19.101,19.1144,19.0275,19.0676,578700.0
2010-03-09 09:45:00,28.52,28.71,28.5,28.69,580100.0,19.0609,19.1879,19.0475,19.1745,580100.0
2010-03-09 09:50:00,28.7,28.71,28.59,28.62,596200.0,19.1812,19.1879,19.1077,19.1277,596200.0
2010-03-09 09:55:00,28.62,28.66,28.57,28.61,304700.0,19.1277,19.1545,19.0943,19.1211,304700.0
2010-03-09 10:00:00,28.61,28.72,28.6,28.7,601600.0,19.1211,19.1946,19.1144,19.1812,601600.0
2010-03-09 10:05:00,28.7,28.72,28.66,28.71,399800.0,19.1812,19.1946,19.1545,19.1879,399800.0
2010-03-09 10:10:00,28.7,28.76,28.7,28.75,260400.0,19.1812,19.2213,19.1812,19.2146,260400.0
2010-03-09 10:15:00,28.75,28.77,28.71,28.75,315100.0,19.2146,19.228,19.1879,19.2146,315100.0
2010-03-09 10:20:00,28.74,28.75,28.67,28.73,473800.0,19.2079,19.2146,19.1612,19.2013,473800.0
2010-03-09 10:25:00,28.73,28.77,28.69,28.75,395800.0,19.2013,19.228,19.1745,19.2146,395800.0
2010-03-09 10:30:00,28.75,28.81,28.73,28.74,425400.0,19.2146,19.2547,19.2013,19.2079,425400.0
2010-03-09 10:35:00,28.75,28.87,28.74,28.85,405300.0,19.2146,19.2948,19.2079,19.2815,405300.0
2010-03-09 10:40:00,28.86,28.88,28.79,28.85,419200.0,19.2881,19.3015,19.2414,19.2815,419200.0
2010-03-09 10:45:00,28.85,28.87,28.82,28.86,467100.0,19.2815,19.2948,19.2614,19.2881,467100.0
2010-03-09 10:50:00,28.86,28.95,28.86,28.95,645900.0,19.2881,19.3483,19.2881,19.3483,645900.0
2010-03-09 10:55:00,28.95,29.01,28.94,29.0,1071200.0,19.3483,19.3884,19.3416,19.3817,1071200.0
2010-03-09 11:00:00,29.0,29.0,28.93,28.96,554600.0,19.3817,19.3817,19.3349,19.355,554600.0
2010-03-09 11:05:00,28.96,28.99,28.92,28.92,231300.0,19.355,19.375,19.3282,19.3282,231300.0
2010-03-09 11:10:00,28.92,28.98,28.92,28.97,216300.0,19.3282,19.3683,19.3282,19.3617,216300.0
2010-03-09 11:15:00,28.97,28.98,28.95,28.95,274500.0,19.3617,19.3683,19.3483,19.3483,274500.0
2010-03-09 11:20:00,28.96,28.96,28.92,28.92,318800.0,19.355,19.355,19.3282,19.3282,318800.0
2010-03-09 11:25:00,28.92,28.94,28.91,28.93,140700.0,19.3282,19.3416,19.3216,19.3349,140700.0
2010-03-09 11:30:00,28.92,28.94,28.88,28.93,214400.0,19.3282,19.3416,19.3015,19.3349,214400.0
2010-03-09 11:35:00,28.94,28.94,28.9,28.9,326500.0,19.3416,19.3416,19.3149,19.3149,326500.0
2010-03-09 11:40:00,28.9,28.92,28.87,28.88,282800.0,19.3149,19.3282,19.2948,19.3015,282800.0
2010-03-09 11:45:00,28.88,28.9,28.86,28.88,176700.0,19.3015,19.3149,19.2881,19.3015,176700.0
2010-03-09 11:50:00,28.88,28.93,28.88,28.92,477500.0,19.3015,19.3349,19.3015,19.3282,477500.0
2010-03-09 11:55:00,28.93,28.94,28.88,28.92,366300.0,19.3349,19.3416,19.3015,19.3282,366300.0
2010-03-09 12:00:00,28.93,28.93,28.88,28.9,221700.0,19.3349,19.3349,19.3015,19.3149,221700.0
2010-03-09 12:05:00,28.9,28.93,28.89,28.93,415900.0,19.3149,19.3349,19.3082,19.3349,415900.0
2010-03-09 12:10:00,28.94,28.98,28.92,28.96,379900.0,19.3416,19.3683,19.3282,19.355,379900.0
2010-03-09 12:15:00,28.96,28.98,28.95,28.98,305000.0,19.355,19.3683,19.3483,19.3683,305000.0
2010-03-09 12:20:00,28.98,29.01,28.98,29.0,231400.0,19.3683,19.3884,19.3683,19.3817,231400.0
2010-03-09 12:25:00,29.01,29.05,29.0,29.03,181600.0,19.3884,19.4151,19.3817,19.4018,181600.0
2010-03-09 12:30:00,29.05,29.05,28.98,28.99,351900.0,19.4151,19.4151,19.3683,19.375,351900.0
2010-03-09 12:35:00,28.99,29.05,28.99,29.04,280700.0,19.375,19.4151,19.375,19.4084,280700.0
2010-03-09 12:40:00,29.05,29.05,29.02,29.02,133000.0,19.4151,19.4151,19.3951,19.3951,133000.0
2010-03-09 12:45:00,29.02,29.03,28.98,29.01,253700.0,19.3951,19.4018,19.3683,19.3884,253700.0
2010-03-09 12:50:00,29.01,29.05,28.99,29.05,185300.0,19.3884,19.4151,19.375,19.4151,185300.0
2010-03-09 12:55:00,29.05,29.13,29.04,29.12,334400.0,19.4151,19.4686,19.4084,19.4619,334400.0
2010-03-09 13:00:00,29.12,29.14,29.07,29.08,488000.0,19.4619,19.4753,19.4285,19.4352,488000.0
2010-03-09 13:05:00,29.08,29.1,29.06,29.09,132600.0,19.4352,19.4485,19.4218,19.4419,132600.0
2010-03-09 13:10:00,29.1,29.12,29.09,29.11,137800.0,19.4485,19.4619,19.4419,19.4552,137800.0
2010-03-09 13:15:00,29.11,29.13,29.11,29.11,148100.0,19.4552,19.4686,19.4552,19.4552,148100.0
2010-03-09 13:20:00,29.11,29.13,29.11,29.13,110000.0,19.4552,19.4686,19.4552,19.4686,110000.0
2010-03-09 13:25:00,29.12,29.15,29.12,29.15,176700.0,19.4619,19.482,19.4619,19.482,176700.0
2010-03-09 13:30:00,29.15,29.18,29.14,29.17,262700.0,19.482,19.502,19.4753,19.4953,262700.0
2010-03-09 13:35:00,29.18,29.18,29.13,29.13,367700.0,19.502,19.502,19.4686,19.4686,367700.0
2010-03-09 13:40:00,29.13,29.14,29.12,29.13,154200.0,19.4686,19.4753,19.4619,19.4686,154200.0
2010-03-09 13:45:00,29.13,29.14,29.09,29.12,181700.0,19.4686,19.4753,19.4419,19.4619,181700.0
2010-03-09 13:50:00,29.12,29.15,29.1,29.14,136900.0,19.4619,19.482,19.4485,19.4753,136900.0
2010-03-09 13:55:00,29.14,29.15,29.1,29.1,137800.0,19.4753,19.482,19.4485,19.4485,137800.0
2010-03-09 14:00:00,29.11,29.12,29.1,29.11,86300.0,19.4552,19.4619,19.4485,19.4552,86300.0
2010-03-09 14:05:00,29.11,29.12,29.09,29.1,224600.0,19.4552,19.4619,19.4419,19.4485,224600.0
2010-03-09 14:10:00,29.1,29.13,29.09,29.12,94100.0,19.4485,19.4686,19.4419,19.4619,94100.0
2010-03-09 14:15:00,29.12,29.16,29.12,29.14,225000.0,19.4619,19.4886,19.4619,19.4753,225000.0
2010-03-09 14:20:00,29.14,29.15,29.11,29.14,196000.0,19.4753,19.482,19.4552,19.4753,196000.0
2010-03-09 14:25:00,29.14,29.18,29.13,29.17,191800.0,19.4753,19.502,19.4686,19.4953,191800.0
2010-03-09 14:30:00,29.18,29.22,29.17,29.18,310300.0,19.502,19.5287,19.4953,19.502,310300.0
2010-03-09 14:35:00,29.17,29.17,29.12,29.13,203000.0,19.4953,19.4953,19.4619,19.4686,203000.0
2010-03-09 14:40:00,29.14,29.14,29.07,29.09,445100.0,19.4753,19.4753,19.4285,19.4419,445100.0
2010-03-09 14:45:00,29.09,29.11,29.07,29.1,144700.0,19.4419,19.4552,19.4285,19.4485,144700.0
2010-03-09 14:50:00,29.09,29.1,28.95,28.98,497600.0,19.4419,19.4485,19.3483,19.3683,497600.0
2010-03-09 14:55:00,28.98,29.05,28.98,29.01,333900.0,19.3683,19.4151,19.3683,19.3884,333900.0
2010-03-09 15:00:00,29.01,29.02,28.94,28.95,759600.0,19.3884,19.3951,19.3416,19.3483,759600.0
2010-03-09 15:05:00,28.95,28.97,28.94,28.96,303000.0,19.3483,19.3617,19.3416,19.355,303000.0
2010-03-09 15:10:00,28.96,28.96,28.9,28.91,401800.0,19.355,19.355,19.3149,19.3216,401800.0
2010-03-09 15:15:00,28.9,28.93,28.86,28.92,537200.0,19.3149,19.3349,19.2881,19.3282,537200.0
2010-03-09 15:20:00,28.92,28.93,28.85,28.86,538100.0,19.3282,19.3349,19.2815,19.2881,538100.0
2010-03-09 15:25:00,28.86,28.92,28.82,28.88,482900.0,19.2881,19.3282,19.2614,19.3015,482900.0
2010-03-09 15:30:00,28.87,28.93,28.87,28.92,295400.0,19.2948,19.3349,19.2948,19.3282,295400.0
2010-03-09 15:35:00,28.92,28.97,28.91,28.95,607900.0,19.3282,19.3617,19.3216,19.3483,607900.0
2010-03-09 15:40:00,28.95,29.06,28.94,29.04,710300.0,19.3483,19.4218,19.3416,19.4084,710300.0
2010-03-09 15:45:00,29.05,29.07,28.92,28.94,627700.0,19.4151,19.4285,19.3282,19.3416,627700.0
2010-03-09 15:50:00,28.94,29.03,28.93,28.98,713900.0,19.3416,19.4018,19.3349,19.3683,713900.0
2010-03-09 15:55:00,28.98,29.01,28.96,28.97,898300.0,19.3683,19.3884,19.355,19.3617,898300.0
2010-03-10 09:30:00,29.16,29.38,29.1,29.22,1352600.0,19.4886,19.6357,19.4485,19.5287,1352600.0
2010-03-10 09:35:00,29.22,29.38,29.18,29.32,974500.0,19.5287,19.6357,19.502,19.5956,974500.0
2010-03-10 09:40:00,29.32,29.33,29.26,29.31,868100.0,19.5956,19.6023,19.5555,19.5889,868100.0
2010-03-10 09:45:00,29.31,29.33,29.22,29.25,464800.0,19.5889,19.6023,19.5287,19.5488,464800.0
2010-03-10 09:50:00,29.25,29.26,29.24,29.26,467400.0,19.5488,19.5555,19.5421,19.5555,467400.0
2010-03-10 09:55:00,29.26,29.32,29.24,29.27,704700.0,19.5555,19.5956,19.5421,19.5622,704700.0
2010-03-10 10:00:00,29.27,29.38,29.27,29.36,731300.0,19.5622,19.6357,19.5622,19.6223,731300.0
2010-03-10 10:05:00,29.36,29.49,29.36,29.49,969500.0,19.6223,19.7092,19.6223,19.7092,969500.0
2010-03-10 10:10:00,29.49,29.55,29.47,29.51,1092400.0,19.7092,19.7493,19.6958,19.7226,1092400.0
2010-03-10 10:15:00,29.51,29.54,29.43,29.43,1040400.0,19.7226,19.7426,19.6691,19.6691,1040400.0
2010-03-10 10:20:00,29.44,29.5,29.44,29.44,384700.0,19.6758,19.7159,19.6758,19.6758,384700.0
2010-03-10 10:25:00,29.45,29.55,29.44,29.55,263100.0,19.6825,19.7493,19.6758,19.7493,263100.0
2010-03-10 10:30:00,29.54,29.6,29.53,29.58,590100.0,19.7426,19.7827,19.7359,19.7693,590100.0
2010-03-10 10:35:00,29.58,29.62,29.52,29.53,555600.0,19.7693,19.7961,19.7292,19.7359,555600.0
2010-03-10 10:40:00,29.53,29.53,29.48,29.5,332800.0,19.7359,19.7359,19.7025,19.7159,332800.0
2010-03-10 10:45:00,29.49,29.6,29.48,29.59,689000.0,19.7092,19.7827,19.7025,19.776,689000.0
2010-03-10 10:50:00,29.59,29.68,29.56,29.67,957900.0,19.776,19.8362,19.756,19.8295,957900.0
2010-03-10 10:55:00,29.66,29.68,29.62,29.63,449500.0,19.8228,19.8362,19.7961,19.8028,449500.0
2010-03-10 11:00:00,29.62,29.64,29.58,29.62,359800.0,19.7961,19.8094,19.7693,19.7961,359800.0
2010-03-10 11:05:00,29.62,29.67,29.61,29.66,315900.0,19.7961,19.8295,19.7894,19.8228,315900.0
2010-03-10 11:10:00,29.65,29.76,29.64,29.64,819900.0,19.8161,19.8896,19.8094,19.8094,819900.0
2010-03-10 11:15:00,29.64,29.65,29.54,29.58,447500.0,19.8094,19.8161,19.7426,19.7693,447500.0
2010-03-10 11:20:00,29.58,29.58,29.52,29.52,938600.0,19.7693,19.7693,19.7292,19.7292,938600.0
2010-03-10 11:25:00,29.53,29.58,29.52,29.57,290600.0,19.7359,19.7693,19.7292,19.7627,290600.0
2010-03-10 11:30:00,29.56,29.59,29.55,29.59,274100.0,19.756,19.776,19.7493,19.776,274100.0
2010-03-10 11:35:00,29.59,29.61,29.57,29.59,566900.0,19.776,19.7894,19.7627,19.776,566900.0
2010-03-10 11:40:00,29.59,29.64,29.57,29.62,618300.0,19.776,19.8094,19.7627,19.7961,618300.0
2010-03-10 11:45:00,29.61,29.64,29.52,29.54,401400.0,19.7894,19.8094,19.7292,19.7426,401400.0
2010-03-10 11:50:00,29.54,29.55,29.49,29.49,353800.0,19.7426,19.7493,19.7092,19.7092,353800.0
2010-03-10 11:55:00,29.49,29.57,29.47,29.55,259700.0,19.7092,19.7627,19.6958,19.7493,259700.0
2010-03-10 12:00:00,29.55,29.57,29.51,29.56,360100.0,19.7493,19.7627,19.7226,19.756,360100.0
2010-03-10 12:05:00,29.55,29.59,29.49,29.5,464200.0,19.7493,19.776,19.7092,19.7159,464200.0
2010-03-10 12:10:00,29.49,29.67,29.4,29.43,447200.0,19.7092,19.8295,19.649,19.6691,447200.0
2010-03-10 12:15:00,29.43,29.44,29.36,29.44,292300.0,19.6691,19.6758,19.6223,19.6758,292300.0
2010-03-10 12:20:00,29.44,29.49,29.38,29.39,383400.0,19.6758,19.7092,19.6357,19.6424,383400.0
2010-03-10 12:25:00,29.39,29.45,29.36,29.36,256700.0,19.6424,19.6825,19.6223,19.6223,256700.0
2010-03-10 12:30:00,29.37,29.4,29.28,29.35,401400.0,19.629,19.649,19.5688,19.6156,401400.0
2010-03-10 12:35:00,29.35,29.42,29.35,29.42,351100.0,19.6156,19.6624,19.6156,19.6624,351100.0
2010-03-10 12:40:00,29.41,29.46,29.41,29.45,286200.0,19.6557,19.6891,19.6557,19.6825,286200.0
2010-03-10 12:45:00,29.45,29.6,29.45,29.59,507900.0,19.6825,19.7827,19.6825,19.776,507900.0
2010-03-10 12:50:00,29.58,29.59,29.52,29.55,557600.0,19.7693,19.776,19.7292,19.7493,557600.0
2010-03-10 12:55:00,29.55,29.59,29.55,29.58,308500.0,19.7493,19.776,19.7493,19.7693,308500.0
2010-03-10 13:00:00,29.57,29.6,29.53,29.54,428000.0,19.7627,19.7827,19.7359,19.7426,428000.0
2010-03-10 13:05:00,29.55,29.58,29.53,29.56,435500.0,19.7493,19.7693,19.7359,19.756,435500.0
2010-03-10 13:10:00,29.57,29.59,29.52,29.58,196400.0,19.7627,19.776,19.7292,19.7693,196400.0
2010-03-10 13:15:00,29.58,29.63,29.57,29.6,249900.0,19.7693,19.8028,19.7627,19.7827,249900.0
2010-03-10 13:20:00,29.6,29.64,29.6,29.61,376100.0,19.7827,19.8094,19.7827,19.7894,376100.0
2010-03-10 13:25:00,29.61,29.64,29.59,29.61,339200.0,19.7894,19.8094,19.776,19.7894,339200.0
2010-03-10 13:30:00,29.62,29.64,29.61,29.62,223900.0,19.7961,19.8094,19.7894,19.7961,223900.0
2010-03-10 13:35:00,29.61,29.63,29.6,29.62,297800.0,19.7894,19.8028,19.7827,19.7961,297800.0
2010-03-10 13:40:00,29.62,29.67,29.6,29.65,353900.0,19.7961,19.8295,19.7827,19.8161,353900.0
2010-03-10 13:45:00,29.65,29.66,29.61,29.63,397700.0,19.8161,19.8228,19.7894,19.8028,397700.0
2010-03-10 13:50:00,29.63,29.64,29.6,29.61,365100.0,19.8028,19.8094,19.7827,19.7894,365100.0
2010-03-10 13:55:00,29.61,29.64,29.58,29.59,303100.0,19.7894,19.8094,19.7693,19.776,303100.0
2010-03-10 14:00:00,29.58,29.61,29.57,29.61,371300.0,19.7693,19.7894,19.7627,19.7894,371300.0
2010-03-10 14:05:00,29.61,29.72,29.6,29.68,508800.0,19.7894,19.8629,19.7827,19.8362,508800.0
2010-03-10 14:10:00,29.69,29.74,29.67,29.71,545900.0,19.8429,19.8763,19.8295,19.8562,545900.0
2010-03-10 14:15:00,29.7,29.8,29.7,29.79,676700.0,19.8495,19.9164,19.8495,19.9097,676700.0
2010-03-10 14:20:00,29.78,29.79,29.74,29.77,406300.0,19.903,19.9097,19.8763,19.8963,406300.0
2010-03-10 14:25:00,29.78,29.82,29.76,29.79,467100.0,19.903,19.9297,19.8896,19.9097,467100.0
2010-03-10 14:30:00,29.79,29.83,29.78,29.78,324600.0,19.9097,19.9364,19.903,19.903,324600.0
2010-03-10 14:35:00,29.79,29.79,29.75,29.77,279200.0,19.9097,19.9097,19.883,19.8963,279200.0
2010-03-10 14:40:00,29.76,29.8,29.75,29.76,302600.0,19.8896,19.9164,19.883,19.8896,302600.0
2010-03-10 14:45:00,29.75,29.81,29.75,29.79,330900.0,19.883,19.9231,19.883,19.9097,330900.0
2010-03-10 14:50:00,29.79,29.8,29.74,29.78,763500.0,19.9097,19.9164,19.8763,19.903,763500.0
2010-03-10 14:55:00,29.79,29.81,29.73,29.75,455200.0,19.9097,19.9231,19.8696,19.883,455200.0
2010-03-10 15:00:00,29.76,29.8,29.74,29.75,419400.0,19.8896,19.9164,19.8763,19.883,419400.0
2010-03-10 15:05:00,29.75,29.77,29.7,29.77,555300.0,19.883,19.8963,19.8495,19.8963,555300.0
2010-03-10 15:10:00,29.76,29.77,29.7,29.73,431900.0,19.8896,19.8963,19.8495,19.8696,431900.0
2010-03-10 15:15:00,29.72,29.76,29.7,29.7,195900.0,19.8629,19.8896,19.8495,19.8495,195900.0
2010-03-10 15:20:00,29.71,29.76,29.69,29.7,394200.0,19.8562,19.8896,19.8429,19.8495,394200.0
2010-03-10 15:25:00,29.7,29.71,29.55,29.58,784000.0,19.8495,19.8562,19.7493,19.7693,784000.0
2010-03-10 15:30:00,29.57,29.61,29.53,29.6,640600.0,19.7627,19.7894,19.7359,19.7827,640600.0
2010-03-10 15:35:00,29.59,29.61,29.48,29.53,958600.0,19.776,19.7894,19.7025,19.7359,958600.0
2010-03-10 15:40:00,29.53,29.57,29.5,29.53,646100.0,19.7359,19.7627,19.7159,19.7359,646100.0
2010-03-10 15:45:00,29.53,29.57,29.52,29.55,653900.0,19.7359,19.7627,19.7292,19.7493,653900.0
2010-03-10 15:50:00,29.56,29.61,29.55,29.6,740400.0,19.756,19.7894,19.7493,19.7827,740400.0
2010-03-10 15:55:00,29.59,29.61,29.57,29.58,1283100.0,19.776,19.7894,19.7627,19.7693,1283100.0
2010-03-11 09:30:00,29.53,29.57,29.39,29.44,634500.0,19.7359,19.7627,19.6424,19.6758,634500.0
2010-03-11 09:35:00,29.45,29.62,29.41,29.42,844400.0,19.6825,19.7961,19.6557,19.6624,844400.0
2010-03-11 09:40:00,29.42,29.55,29.42,29.5,544400.0,19.6624,19.7493,19.6624,19.7159,544400.0
2010-03-11 09:45:00,29.5,29.53,29.42,29.46,460000.0,19.7159,19.7359,19.6624,19.6891,460000.0
2010-03-11 09:50:00,29.45,29.49,29.36,29.4,692600.0,19.6825,19.7092,19.6223,19.649,692600.0
2010-03-11 09:55:00,29.4,29.4,29.29,29.39,417300.0,19.649,19.649,19.5755,19.6424,417300.0
2010-03-11 10:00:00,29.39,29.5,29.39,29.5,363300.0,19.6424,19.7159,19.6424,19.7159,363300.0
2010-03-11 10:05:00,29.5,29.52,29.45,29.46,381100.0,19.7159,19.7292,19.6825,19.6891,381100.0
2010-03-11 10:10:00,29.45,29.5,29.45,29.46,246400.0,19.6825,19.7159,19.6825,19.6891,246400.0
2010-03-11 10:15:00,29.47,29.55,29.46,29.52,327100.0,19.6958,19.7493,19.6891,19.7292,327100.0
2010-03-11 10:20:00,29.52,29.56,29.49,29.5,270400.0,19.7292,19.756,19.7092,19.7159,270400.0
2010-03-11 10:25:00,29.5,29.54,29.49,29.51,218300.0,19.7159,19.7426,19.7092,19.7226,218300.0
2010-03-11 10:30:00,29.52,29.56,29.48,29.54,397600.0,19.7292,19.756,19.7025,19.7426,397600.0
2010-03-11 10:35:00,29.54,29.58,29.53,29.58,403300.0,19.7426,19.7693,19.7359,19.7693,403300.0
2010-03-11 10:40:00,29.58,29.6,29.52,29.53,337100.0,19.7693,19.7827,19.7292,19.7359,337100.0
2010-03-11 10:45:00,29.52,29.58,29.5,29.57,272900.0,19.7292,19.7693,19.7159,19.7627,272900.0
2010-03-11 10:50:00,29.57,29.63,29.55,29.58,540400.0,19.7627,19.8028,19.7493,19.7693,540400.0
2010-03-11 10:55:00,29.57,29.62,29.56,29.62,301900.0,19.7627,19.7961,19.756,19.7961,301900.0
2010-03-11 11:00:00,29.62,29.63,29.55,29.57,431300.0,19.7961,19.8028,19.7493,19.7627,431300.0
2010-03-11 11:05:00,29.56,29.58,29.55,29.56,176400.0,19.756,19.7693,19.7493,19.756,176400.0
2010-03-11 11:10:00,29.55,29.56,29.54,29.56,194100.0,19.7493,19.756,19.7426,19.756,194100.0
2010-03-11 11:15:00,29.56,29.56,29.5,29.5,231900.0,19.756,19.756,19.7159,19.7159,231900.0
2010-03-11 11:20:00,29.5,29.54,29.49,29.52,128500.0,19.7159,19.7426,19.7092,19.7292,128500.0
2010-03-11 11:25:00,29.52,29.54,29.49,29.51,161500.0,19.7292,19.7426,19.7092,19.7226,161500.0
2010-03-11 11:30:00,29.51,29.53,29.5,29.53,125000.0,19.7226,19.7359,19.7159,19.7359,125000.0
2010-03-11 11:35:00,29.53,29.53,29.49,29.52,181700.0,19.7359,19.7359,19.7092,19.7292,181700.0
2010-03-11 11:40:00,29.52,29.54,29.5,29.53,93300.0,19.7292,19.7426,19.7159,19.7359,93300.0
2010-03-11 11:45:00,29.53,29.65,29.53,29.65,428800.0,19.7359,19.8161,19.7359,19.8161,428800.0
2010-03-11 11:50:00,29.65,29.67,29.63,29.66,262200.0,19.8161,19.8295,19.8028,19.8228,262200.0
2010-03-11 11:55:00,29.65,29.68,29.61,29.67,375300.0,19.8161,19.8362,19.7894,19.8295,375300.0
2010-03-11 12:00:00,29.66,29.69,29.64,29.67,388800.0,19.8228,19.8429,19.8094,19.8295,388800.0
2010-03-11 12:05:00,29.68,29.74,29.65,29.71,687700.0,19.8362,19.8763,19.8161,19.8562,687700.0
2010-03-11 12:10:00,29.7,29.7,29.62,29.64,348800.0,19.8495,19.8495,19.7961,19.8094,348800.0
2010-03-11 12:15:00,29.63,29.65,29.58,29.63,306300.0,19.8028,19.8161,19.7693,19.8028,306300.0
2010-03-11 12:20:00,29.63,29.64,29.6,29.6,185200.0,19.8028,19.8094,19.7827,19.7827,185200.0
2010-03-11 12:25:00,29.6,29.64,29.59,29.61,102700.0,19.7827,19.8094,19.776,19.7894,102700.0
2010-03-11 12:30:00,29.61,29.64,29.59,29.6,139200.0,19.7894,19.8094,19.776,19.7827,139200.0
2010-03-11 12:35:00,29.6,29.66,29.6,29.62,90800.0,19.7827,19.8228,19.7827,19.7961,90800.0
2010-03-11 12:40:00,29.63,29.68,29.61,29.68,82500.0,19.8028,19.8362,19.7894,19.8362,82500.0
2010-03-11 12:45:00,29.67,29.7,29.65,29.68,150100.0,19.8295,19.8495,19.8161,19.8362,150100.0
2010-03-11 12:50:00,29.67,29.7,29.67,29.7,113600.0,19.8295,19.8495,19.8295,19.8495,113600.0
2010-03-11 12:55:00,29.7,29.7,29.67,29.68,249300.0,19.8495,19.8495,19.8295,19.8362,249300.0
2010-03-11 13:00:00,29.68,29.68,29.64,29.67,163700.0,19.8362,19.8362,19.8094,19.8295,163700.0
2010-03-11 13:05:00,29.67,29.73,29.67,29.73,176200.0,19.8295,19.8696,19.8295,19.8696,176200.0
2010-03-11 13:10:00,29.72,29.75,29.72,29.75,250200.0,19.8629,19.883,19.8629,19.883,250200.0
2010-03-11 13:15:00,29.74,29.75,29.69,29.69,126900.0,19.8763,19.883,19.8429,19.8429,126900.0
2010-03-11 13:20:00,29.7,29.72,29.69,29.7,152800.0,19.8495,19.8629,19.8429,19.8495,152800.0
2010-03-11 13:25:00,29.71,29.71,29.68,29.69,125900.0,19.8562,19.8562,19.8362,19.8429,125900.0
2010-03-11 13:30:00,29.69,29.71,29.68,29.69,130600.0,19.8429,19.8562,19.8362,19.8429,130600.0
2010-03-11 13:35:00,29.69,29.7,29.67,29.68,135300.0,19.8429,19.8495,19.8295,19.8362,135300.0
2010-03-11 13:40:00,29.68,29.7,29.66,29.7,179400.0,19.8362,19.8495,19.8228,19.8495,179400.0
2010-03-11 13:45:00,29.69,29.73,29.67,29.68,235500.0,19.8429,19.8696,19.8295,19.8362,235500.0
2010-03-11 13:50:00,29.68,29.7,29.63,29.63,196500.0,19.8362,19.8495,19.8028,19.8028,196500.0
2010-03-11 13:55:00,29.64,29.64,29.59,29.59,469400.0,19.8094,19.8094,19.776,19.776,469400.0
2010-03-11 14:00:00,29.59,29.6,29.48,29.52,879700.0,19.776,19.7827,19.7025,19.7292,879700.0
2010-03-11 14:05:00,29.52,29.52,29.37,29.38,819300.0,19.7292,19.7292,19.629,19.6357,819300.0
2010-03-11 14:10:00,29.38,29.39,29.35,29.36,666200.0,19.6357,19.6424,19.6156,19.6223,666200.0
2010-03-11 14:15:00,29.36,29.38,29.3,29.36,602500.0,19.6223,19.6357,19.5822,19.6223,602500.0
2010-03-11 14:20:00,29.35,29.36,29.24,29.27,625200.0,19.6156,19.6223,19.5421,19.5622,625200.0
2010-03-11 14:25:00,29.27,29.34,29.25,29.34,511300.0,19.5622,19.6089,19.5488,19.6089,511300.0
2010-03-11 14:30:00,29.34,29.7,29.33,29.39,444900.0,19.6089,19.8495,19.6023,19.6424,444900.0
2010-03-11 14:35:00,29.39,29.46,29.37,29.43,816200.0,19.6424,19.6891,19.629,19.6691,816200.0
2010-03-11 14:40:00,29.43,29.5,29.43,29.5,330000.0,19.6691,19.7159,19.6691,19.7159,330000.0
2010-03-11 14:45:00,29.5,29.51,29.46,29.5,316600.0,19.7159,19.7226,19.6891,19.7159,316600.0
2010-03-11 14:50:00,29.49,29.5,29.47,29.49,336300.0,19.7092,19.7159,19.6958,19.7092,336300.0
2010-03-11 14:55:00,29.49,29.49,29.43,29.45,565200.0,19.7092,19.7092,19.6691,19.6825,565200.0
2010-03-11 15:00:00,29.45,29.5,29.43,29.5,282400.0,19.6825,19.7159,19.6691,19.7159,282400.0
2010-03-11 15:05:00,29.49,29.62,29.49,29.59,758600.0,19.7092,19.7961,19.7092,19.776,758600.0
2010-03-11 15:10:00,29.58,29.65,29.58,29.62,433700.0,19.7693,19.8161,19.7693,19.7961,433700.0
2010-03-11 15:15:00,29.62,29.71,29.61,29.67,693600.0,19.7961,19.8562,19.7894,19.8295,693600.0
2010-03-11 15:20:00,29.67,29.67,29.6,29.65,315800.0,19.8295,19.8295,19.7827,19.8161,315800.0
2010-03-11 15:25:00,29.65,29.7,29.64,29.67,350600.0,19.8161,19.8495,19.8094,19.8295,350600.0
2010-03-11 15:30:00,29.67,29.68,29.65,29.66,411200.0,19.8295,19.8362,19.8161,19.8228,411200.0
2010-03-11 15:35:00,29.67,29.67,29.61,29.63,404000.0,19.8295,19.8295,19.7894,19.8028,404000.0
2010-03-11 15:40:00,29.63,29.7,29.63,29.7,454500.0,19.8028,19.8495,19.8028,19.8495,454500.0
2010-03-11 15:45:00,29.7,29.74,29.69,29.7,520700.0,19.8495,19.8763,19.8429,19.8495,520700.0
2010-03-11 15:50:00,29.69,29.75,29.68,29.74,929900.0,19.8429,19.883,19.8362,19.8763,929900.0
2010-03-11 15:55:00,29.73,29.75,29.72,29.75,1342700.0,19.8696,19.883,19.8629,19.883,1342700.0
2010-03-12 09:30:00,29.84,29.94,29.8,29.84,1221000.0,19.9431,20.0099,19.9164,19.9431,1221000.0
2010-03-12 09:35:00,29.84,29.85,29.77,29.79,455500.0,19.9431,19.9498,19.8963,19.9097,455500.0
2010-03-12 09:40:00,29.8,29.9,29.79,29.89,745900.0,19.9164,19.9832,19.9097,19.9765,745900.0
2010-03-12 09:45:00,29.89,29.91,29.85,29.89,466100.0,19.9765,19.9899,19.9498,19.9765,466100.0
2010-03-12 09:50:00,29.9,29.91,29.78,29.78,533600.0,19.9832,19.9899,19.903,19.903,533600.0
2010-03-12 09:55:00,29.78,29.93,29.76,29.92,800600.0,19.903,20.0033,19.8896,19.9966,800600.0
2010-03-12 10:00:00,29.92,29.94,29.81,29.81,816000.0,19.9966,20.0099,19.9231,19.9231,816000.0
2010-03-12 10:05:00,29.82,29.87,29.76,29.84,720300.0,19.9297,19.9632,19.8896,19.9431,720300.0
2010-03-12 10:10:00,29.84,29.84,29.75,29.8,651900.0,19.9431,19.9431,19.883,19.9164,651900.0
2010-03-12 10:15:00,29.8,29.82,29.77,29.77,366200.0,19.9164,19.9297,19.8963,19.8963,366200.0
2010-03-12 10:20:00,29.77,29.79,29.68,29.73,494100.0,19.8963,19.9097,19.8362,19.8696,494100.0
2010-03-12 10:25:00,29.74,29.77,29.7,29.73,309500.0,19.8763,19.8963,19.8495,19.8696,309500.0
2010-03-12 10:30:00,29.73,29.73,29.61,29.67,1116400.0,19.8696,19.8696,19.7894,19.8295,1116400.0
2010-03-12 10:35:00,29.67,29.69,29.63,29.68,472300.0,19.8295,19.8429,19.8028,19.8362,472300.0
2010-03-12 10:40:00,29.68,29.71,29.65,29.71,340400.0,19.8362,19.8562,19.8161,19.8562,340400.0
2010-03-12 10:45:00,29.71,29.71,29.61,29.62,441000.0,19.8562,19.8562,19.7894,19.7961,441000.0
2010-03-12 10:50:00,29.63,29.66,29.62,29.63,254200.0,19.8028,19.8228,19.7961,19.8028,254200.0
2010-03-12 10:55:00,29.64,29.67,29.63,29.65,291000.0,19.8094,19.8295,19.8028,19.8161,291000.0
2010-03-12 11:00:00,29.64,29.68,29.62,29.65,286000.0,19.8094,19.8362,19.7961,19.8161,286000.0
2010-03-12 11:05:00,29.65,29.66,29.62,29.66,221300.0,19.8161,19.8228,19.7961,19.8228,221300.0
2010-03-12 11:10:00,29.66,29.67,29.63,29.65,239700.0,19.8228,19.8295,19.8028,19.8161,239700.0
2010-03-12 11:15:00,29.65,29.67,29.65,29.65,499700.0,19.8161,19.8295,19.8161,19.8161,499700.0
2010-03-12 11:20:00,29.65,29.67,29.64,29.64,377700.0,19.8161,19.8295,19.8094,19.8094,377700.0
2010-03-12 11:25:00,29.64,29.69,29.62,29.67,288000.0,19.8094,19.8429,19.7961,19.8295,288000.0
2010-03-12 11:30:00,29.67,29.68,29.65,29.67,318300.0,19.8295,19.8362,19.8161,19.8295,318300.0
2010-03-12 11:35:00,29.67,29.68,29.63,29.63,223600.0,19.8295,19.8362,19.8028,19.8028,223600.0
2010-03-12 11:40:00,29.63,29.67,29.62,29.66,246900.0,19.8028,19.8295,19.7961,19.8228,246900.0
2010-03-12 11:45:00,29.65,29.67,29.61,29.66,265700.0,19.8161,19.8295,19.7894,19.8228,265700.0
2010-03-12 11:50:00,29.66,29.66,29.63,29.64,153400.0,19.8228,19.8228,19.8028,19.8094,153400.0
2010-03-12 11:55:00,29.64,29.67,29.63,29.66,311100.0,19.8094,19.8295,19.8028,19.8228,311100.0
2010-03-12 12:00:00,29.67,29.67,29.66,29.67,139900.0,19.8295,19.8295,19.8228,19.8295,139900.0
2010-03-12 12:05:00,29.66,29.7,29.66,29.67,565200.0,19.8228,19.8495,19.8228,19.8295,565200.0
2010-03-12 12:10:00,29.68,29.71,29.67,29.7,400100.0,19.8362,19.8562,19.8295,19.8495,400100.0
2010-03-12 12:15:00,29.7,29.73,29.67,29.69,557300.0,19.8495,19.8696,19.8295,19.8429,557300.0
2010-03-12 12:20:00,29.68,29.75,29.67,29.74,289000.0,19.8362,19.883,19.8295,19.8763,289000.0
2010-03-12 12:25:00,29.74,29.76,29.72,29.76,460700.0,19.8763,19.8896,19.8629,19.8896,460700.0
2010-03-12 12:30:00,29.75,29.78,29.72,29.74,514100.0,19.883,19.903,19.8629,19.8763,514100.0
2010-03-12 12:35:00,29.75,29.75,29.7,29.74,454200.0,19.883,19.883,19.8495,19.8763,454200.0
2010-03-12 12:40:00,29.74,29.76,29.71,29.72,429700.0,19.8763,19.8896,19.8562,19.8629,429700.0
2010-03-12 12:45:00,29.71,29.73,29.68,29.72,342500.0,19.8562,19.8696,19.8362,19.8629,342500.0
2010-03-12 12:50:00,29.73,29.79,29.71,29.77,438100.0,19.8696,19.9097,19.8562,19.8963,438100.0
2010-03-12 12:55:00,29.77,29.8,29.74,29.77,166700.0,19.8963,19.9164,19.8763,19.8963,166700.0
2010-03-12 13:00:00,29.77,29.79,29.77,29.78,124100.0,19.8963,19.9097,19.8963,19.903,124100.0
2010-03-12 13:05:00,29.78,29.8,29.77,29.8,103100.0,19.903,19.9164,19.8963,19.9164,103100.0
2010-03-12 13:10:00,29.79,29.84,29.79,29.83,252300.0,19.9097,19.9431,19.9097,19.9364,252300.0
2010-03-12 13:15:00,29.83,29.85,29.81,29.82,190100.0,19.9364,19.9498,19.9231,19.9297,190100.0
2010-03-12 13:20:00,29.82,29.83,29.81,29.83,328100.0,19.9297,19.9364,19.9231,19.9364,328100.0
2010-03-12 13:25:00,29.82,29.84,29.8,29.81,175700.0,19.9297,19.9431,19.9164,19.9231,175700.0
2010-03-12 13:30:00,29.81,29.83,29.8,29.83,129500.0,19.9231,19.9364,19.9164,19.9364,129500.0
2010-03-12 13:35:00,29.82,29.85,29.82,29.85,185800.0,19.9297,19.9498,19.9297,19.9498,185800.0
2010-03-12 13:40:00,29.85,29.87,29.83,29.86,177200.0,19.9498,19.9632,19.9364,19.9565,177200.0
2010-03-12 13:45:00,29.86,29.86,29.84,29.86,151300.0,19.9565,19.9565,19.9431,19.9565,151300.0
2010-03-12 13:50:00,29.85,29.86,29.83,29.84,173900.0,19.9498,19.9565,19.9364,19.9431,173900.0
2010-03-12 13:55:00,29.83,29.87,29.83,29.86,268100.0,19.9364,19.9632,19.9364,19.9565,268100.0
2010-03-12 14:00:00,29.88,29.89,29.85,29.86,239500.0,19.9698,19.9765,19.9498,19.9565,239500.0
2010-03-12 14:05:00,29.86,29.89,29.85,29.88,276300.0,19.9565,19.9765,19.9498,19.9698,276300.0
2010-03-12 14:10:00,29.88,29.89,29.84,29.86,270000.0,19.9698,19.9765,19.9431,19.9565,270000.0
2010-03-12 14:15:00,29.87,29.87,29.84,29.85,100800.0,19.9632,19.9632,19.9431,19.9498,100800.0
2010-03-12 14:20:00,29.85,29.85,29.79,29.8,252900.0,19.9498,19.9498,19.9097,19.9164,252900.0
2010-03-12 14:25:00,29.81,29.83,29.79,29.81,437700.0,19.9231,19.9364,19.9097,19.9231,437700.0
2010-03-12 14:30:00,29.81,29.82,29.8,29.81,156100.0,19.9231,19.9297,19.9164,19.9231,156100.0
2010-03-12 14:35:00,29.81,29.81,29.74,29.75,295400.0,19.9231,19.9231,19.8763,19.883,295400.0
2010-03-12 14:40:00,29.75,29.76,29.71,29.71,700600.0,19.883,19.8896,19.8562,19.8562,700600.0
2010-03-12 14:45:00,29.72,29.72,29.66,29.71,490000.0,19.8629,19.8629,19.8228,19.8562,490000.0
2010-03-12 14:50:00,29.71,29.72,29.65,29.68,496000.0,19.8562,19.8629,19.8161,19.8362,496000.0
2010-03-12 14:55:00,29.68,29.71,29.67,29.71,331300.0,19.8362,19.8562,19.8295,19.8562,331300.0
2010-03-12 15:00:00,29.71,29.72,29.7,29.71,236300.0,19.8562,19.8629,19.8495,19.8562,236300.0
2010-03-12 15:05:00,29.7,29.73,29.7,29.73,554500.0,19.8495,19.8696,19.8495,19.8696,554500.0
2010-03-12 15:10:00,29.72,29.73,29.67,29.67,173100.0,19.8629,19.8696,19.8295,19.8295,173100.0
2010-03-12 15:15:00,29.67,29.67,29.56,29.59,788100.0,19.8295,19.8295,19.756,19.776,788100.0
2010-03-12 15:20:00,29.59,29.62,29.53,29.62,828800.0,19.776,19.7961,19.7359,19.7961,828800.0
2010-03-12 15:25:00,29.61,29.62,29.54,29.54,923700.0,19.7894,19.7961,19.7426,19.7426,923700.0
2010-03-12 15:30:00,29.54,29.61,29.49,29.6,855100.0,19.7426,19.7894,19.7092,19.7827,855100.0
2010-03-12 15:35:00,29.6,29.64,29.58,29.63,374800.0,19.7827,19.8094,19.7693,19.8028,374800.0
2010-03-12 15:40:00,29.63,29.67,29.62,29.64,608900.0,19.8028,19.8295,19.7961,19.8094,608900.0
2010-03-12 15:45:00,29.65,29.7,29.65,29.67,660500.0,19.8161,19.8495,19.8161,19.8295,660500.0
2010-03-12 15:50:00,29.67,29.68,29.62,29.65,912800.0,19.8295,19.8362,19.7961,19.8161,912800.0
2010-03-12 15:55:00,29.65,29.68,29.61,29.66,1351400.0,19.8161,19.8362,19.7894,19.8228,1351400.0
2010-03-15 09:30:00,29.48,29.59,29.42,29.5,1291400.0,19.7025,19.776,19.6624,19.7159,1291400.0
2010-03-15 09:35:00,29.5,29.51,29.26,29.39,1251200.0,19.7159,19.7226,19.5555,19.6424,1251200.0
2010-03-15 09:40:00,29.4,29.44,29.35,29.38,562900.0,19.649,19.6758,19.6156,19.6357,562900.0
2010-03-15 09:45:00,29.39,29.53,29.39,29.52,463700.0,19.6424,19.7359,19.6424,19.7292,463700.0
2010-03-15 09:50:00,29.52,29.63,29.51,29.53,397300.0,19.7292,19.8028,19.7226,19.7359,397300.0
2010-03-15 09:55:00,29.54,29.55,29.45,29.46,439700.0,19.7426,19.7493,19.6825,19.6891,439700.0
2010-03-15 10:00:00,29.46,29.47,29.39,29.42,264900.0,19.6891,19.6958,19.6424,19.6624,264900.0
2010-03-15 10:05:00,29.42,29.54,29.42,29.51,263200.0,19.6624,19.7426,19.6624,19.7226,263200.0
2010-03-15 10:10:00,29.52,29.56,29.45,29.54,272600.0,19.7292,19.756,19.6825,19.7426,272600.0
2010-03-15 10:15:00,29.54,29.62,29.53,29.59,307700.0,19.7426,19.7961,19.7359,19.776,307700.0
2010-03-15 10:20:00,29.59,29.66,29.59,29.65,238000.0,19.776,19.8228,19.776,19.8161,238000.0
2010-03-15 10:25:00,29.65,29.66,29.51,29.55,469000.0,19.8161,19.8228,19.7226,19.7493,469000.0
2010-03-15 10:30:00,29.56,29.68,29.55,29.67,306900.0,19.756,19.8362,19.7493,19.8295,306900.0
2010-03-15 10:35:00,29.66,29.7,29.65,29.67,231700.0,19.8228,19.8495,19.8161,19.8295,231700.0
2010-03-15 10:40:00,29.66,29.67,29.6,29.62,191700.0,19.8228,19.8295,19.7827,19.7961,191700.0
2010-03-15 10:45:00,29.61,29.61,29.54,29.55,221000.0,19.7894,19.7894,19.7426,19.7493,221000.0
2010-03-15 10:50:00,29.54,29.55,29.52,29.52,172300.0,19.7426,19.7493,19.7292,19.7292,172300.0
2010-03-15 10:55:00,29.52,29.6,29.52,29.6,281600.0,19.7292,19.7827,19.7292,19.7827,281600.0
2010-03-15 11:00:00,29.61,29.63,29.55,29.55,244100.0,19.7894,19.8028,19.7493,19.7493,244100.0
2010-03-15 11:05:00,29.54,29.58,29.5,29.54,347200.0,19.7426,19.7693,19.7159,19.7426,347200.0
2010-03-15 11:10:00,29.54,29.55,29.39,29.42,565200.0,19.7426,19.7493,19.6424,19.6624,565200.0
2010-03-15 11:15:00,29.42,29.48,29.4,29.45,405600.0,19.6624,19.7025,19.649,19.6825,405600.0
2010-03-15 11:20:00,29.46,29.46,29.33,29.39,479300.0,19.6891,19.6891,19.6023,19.6424,479300.0
2010-03-15 11:25:00,29.4,29.47,29.39,29.44,210500.0,19.649,19.6958,19.6424,19.6758,210500.0
2010-03-15 11:30:00,29.45,29.45,29.4,29.4,252700.0,19.6825,19.6825,19.649,19.649,252700.0
2010-03-15 11:35:00,29.4,29.45,29.38,29.42,291300.0,19.649,19.6825,19.6357,19.6624,291300.0
2010-03-15 11:40:00,29.42,29.55,29.42,29.5,435000.0,19.6624,19.7493,19.6624,19.7159,435000.0
2010-03-15 11:45:00,29.51,29.54,29.5,29.5,144800.0,19.7226,19.7426,19.7159,19.7159,144800.0
2010-03-15 11:50:00,29.51,29.51,29.47,29.5,110800.0,19.7226,19.7226,19.6958,19.7159,110800.0
2010-03-15 11:55:00,29.5,29.56,29.47,29.54,151300.0,19.7159,19.756,19.6958,19.7426,151300.0
2010-03-15 12:00:00,29.54,29.54,29.49,29.49,132400.0,19.7426,19.7426,19.7092,19.7092,132400.0
2010-03-15 12:05:00,29.49,29.5,29.48,29.5,137500.0,19.7092,19.7159,19.7025,19.7159,137500.0
2010-03-15 12:10:00,29.5,29.5,29.46,29.47,147300.0,19.7159,19.7159,19.6891,19.6958,147300.0
2010-03-15 12:15:00,29.48,29.5,29.45,29.45,134500.0,19.7025,19.7159,19.6825,19.6825,134500.0
2010-03-15 12:20:00,29.45,29.47,29.4,29.4,178000.0,19.6825,19.6958,19.649,19.649,178000.0
2010-03-15 12:25:00,29.41,29.5,29.4,29.49,225800.0,19.6557,19.7159,19.649,19.7092,225800.0
2010-03-15 12:30:00,29.49,29.5,29.47,29.49,164500.0,19.7092,19.7159,19.6958,19.7092,164500.0
2010-03-15 12:35:00,29.48,29.5,29.48,29.49,153000.0,19.7025,19.7159,19.7025,19.7092,153000.0
2010-03-15 12:40:00,29.49,29.56,29.48,29.54,205200.0,19.7092,19.756,19.7025,19.7426,205200.0
2010-03-15 12:45:00,29.53,29.54,29.46,29.48,151600.0,19.7359,19.7426,19.6891,19.7025,151600.0
2010-03-15 12:50:00,29.47,29.49,29.47,29.49,202700.0,19.6958,19.7092,19.6958,19.7092,202700.0
2010-03-15 12:55:00,29.49,29.52,29.49,29.5,150600.0,19.7092,19.7292,19.7092,19.7159,150600.0
2010-03-15 13:00:00,29.51,29.52,29.46,29.51,163700.0,19.7226,19.7292,19.6891,19.7226,163700.0
2010-03-15 13:05:00,29.51,29.56,29.5,29.55,172200.0,19.7226,19.756,19.7159,19.7493,172200.0
2010-03-15 13:10:00,29.56,29.6,29.55,29.6,184500.0,19.756,19.7827,19.7493,19.7827,184500.0
2010-03-15 13:15:00,29.6,29.63,29.58,29.61,305900.0,19.7827,19.8028,19.7693,19.7894,305900.0
2010-03-15 13:20:00,29.61,29.63,29.59,29.6,307700.0,19.7894,19.8028,19.776,19.7827,307700.0
2010-03-15 13:25:00,29.59,29.61,29.53,29.6,189100.0,19.776,19.7894,19.7359,19.7827,189100.0
2010-03-15 13:30:00,29.6,29.64,29.6,29.64,130600.0,19.7827,19.8094,19.7827,19.8094,130600.0
2010-03-15 13:35:00,29.64,29.69,29.63,29.69,426800.0,19.8094,19.8429,19.8028,19.8429,426800.0
2010-03-15 13:40:00,29.69,29.69,29.63,29.64,135000.0,19.8429,19.8429,19.8028,19.8094,135000.0
2010-03-15 13:45:00,29.64,29.65,29.62,29.64,134600.0,19.8094,19.8161,19.7961,19.8094,134600.0
2010-03-15 13:50:00,29.65,29.67,29.63,29.63,140800.0,19.8161,19.8295,19.8028,19.8028,140800.0
2010-03-15 13:55:00,29.63,29.65,29.62,29.62,115900.0,19.8028,19.8161,19.7961,19.7961,115900.0
2010-03-15 14:00:00,29.63,29.63,29.57,29.58,262500.0,19.8028,19.8028,19.7627,19.7693,262500.0
2010-03-15 14:05:00,29.58,29.59,29.52,29.53,348200.0,19.7693,19.776,19.7292,19.7359,348200.0
2010-03-15 14:10:00,29.53,29.57,29.53,29.53,257700.0,19.7359,19.7627,19.7359,19.7359,257700.0
2010-03-15 14:15:00,29.53,29.56,29.53,29.55,174000.0,19.7359,19.756,19.7359,19.7493,174000.0
2010-03-15 14:20:00,29.55,29.55,29.5,29.52,334700.0,19.7493,19.7493,19.7159,19.7292,334700.0
2010-03-15 14:25:00,29.52,29.54,29.51,29.52,130500.0,19.7292,19.7426,19.7226,19.7292,130500.0
2010-03-15 14:30:00,29.52,29.53,29.45,29.46,206300.0,19.7292,19.7359,19.6825,19.6891,206300.0
2010-03-15 14:35:00,29.45,29.51,29.45,29.48,288300.0,19.6825,19.7226,19.6825,19.7025,288300.0
2010-03-15 14:40:00,29.49,29.6,29.48,29.59,208000.0,19.7092,19.7827,19.7025,19.776,208000.0
2010-03-15 14:45:00,29.6,29.61,29.57,29.58,202400.0,19.7827,19.7894,19.7627,19.7693,202400.0
2010-03-15 14:50:00,29.58,29.65,29.58,29.62,397700.0,19.7693,19.8161,19.7693,19.7961,397700.0
2010-03-15 14:55:00,29.62,29.64,29.58,29.61,315800.0,19.7961,19.8094,19.7693,19.7894,315800.0
2010-03-15 15:00:00,29.61,29.65,29.6,29.63,212900.0,19.7894,19.8161,19.7827,19.8028,212900.0
2010-03-15 15:05:00,29.64,29.65,29.59,29.64,200500.0,19.8094,19.8161,19.776,19.8094,200500.0
2010-03-15 15:10:00,29.64,29.72,29.64,29.72,385600.0,19.8094,19.8629,19.8094,19.8629,385600.0
2010-03-15 15:15:00,29.71,29.75,29.68,29.73,269400.0,19.8562,19.883,19.8362,19.8696,269400.0
2010-03-15 15:20:00,29.73,29.75,29.72,29.75,345300.0,19.8696,19.883,19.8629,19.883,345300.0
2010-03-15 15:25:00,29.75,29.8,29.74,29.78,521900.0,19.883,19.9164,19.8763,19.903,521900.0
2010-03-15 15:30:00,29.78,29.8,29.72,29.75,458900.0,19.903,19.9164,19.8629,19.883,458900.0
2010-03-15 15:35:00,29.75,29.8,29.73,29.8,302600.0,19.883,19.9164,19.8696,19.9164,302600.0
2010-03-15 15:40:00,29.8,29.85,29.79,29.82,416100.0,19.9164,19.9498,19.9097,19.9297,416100.0
2010-03-15 15:45:00,29.83,29.89,29.82,29.87,707400.0,19.9364,19.9765,19.9297,19.9632,707400.0
2010-03-15 15:50:00,29.86,29.88,29.79,29.81,787100.0,19.9565,19.9698,19.9097,19.9231,787100.0
2010-03-15 15:55:00,29.81,29.89,29.8,29.88,1762400.0,19.9231,19.9765,19.9164,19.9698,1762400.0
2010-03-16 09:30:00,29.93,29.96,29.8,29.81,805900.0,20.0033,20.0233,19.9164,19.9231,805900.0
2010-03-16 09:35:00,29.81,29.86,29.74,29.8,425100.0,19.9231,19.9565,19.8763,19.9164,425100.0
2010-03-16 09:40:00,29.8,29.8,29.75,29.8,465900.0,19.9164,19.9164,19.883,19.9164,465900.0
2010-03-16 09:45:00,29.79,29.85,29.74,29.81,524800.0,19.9097,19.9498,19.8763,19.9231,524800.0
2010-03-16 09:50:00,29.81,29.82,29.76,29.78,278600.0,19.9231,19.9297,19.8896,19.903,278600.0
2010-03-16 09:55:00,29.77,29.79,29.76,29.78,264000.0,19.8963,19.9097,19.8896,19.903,264000.0
2010-03-16 10:00:00,29.78,29.82,29.76,29.81,345400.0,19.903,19.9297,19.8896,19.9231,345400.0
2010-03-16 10:05:00,29.82,29.84,29.81,29.82,379200.0,19.9297,19.9431,19.9231,19.9297,379200.0
2010-03-16 10:10:00,29.83,29.85,29.78,29.79,282100.0,19.9364,19.9498,19.903,19.9097,282100.0
2010-03-16 10:15:00,29.78,29.85,29.77,29.78,532100.0,19.903,19.9498,19.8963,19.903,532100.0
2010-03-16 10:20:00,29.78,29.82,29.76,29.79,369300.0,19.903,19.9297,19.8896,19.9097,369300.0
2010-03-16 10:25:00,29.8,29.83,29.77,29.8,247500.0,19.9164,19.9364,19.8963,19.9164,247500.0
2010-03-16 10:30:00,29.8,29.85,29.79,29.84,193800.0,19.9164,19.9498,19.9097,19.9431,193800.0
2010-03-16 10:35:00,29.85,29.92,29.84,29.88,285800.0,19.9498,19.9966,19.9431,19.9698,285800.0
2010-03-16 10:40:00,29.88,29.94,29.88,29.94,248700.0,19.9698,20.0099,19.9698,20.0099,248700.0
2010-03-16 10:45:00,29.94,29.95,29.93,29.95,239000.0,20.0099,20.0166,20.0033,20.0166,239000.0
2010-03-16 10:50:00,29.95,29.97,29.94,29.97,238300.0,20.0166,20.03,20.0099,20.03,238300.0
2010-03-16 10:55:00,29.97,30.03,29.93,30.01,2271000.0,20.03,20.0701,20.0033,20.0567,2271000.0
2010-03-16 11:00:00,30.01,30.04,29.99,30.02,947500.0,20.0567,20.0768,20.0434,20.0634,947500.0
2010-03-16 11:05:00,30.04,30.07,30.01,30.02,786400.0,20.0768,20.0968,20.0567,20.0634,786400.0
2010-03-16 11:10:00,30.02,30.04,29.97,30.01,451400.0,20.0634,20.0768,20.03,20.0567,451400.0
2010-03-16 11:15:00,30.01,30.07,30.0,30.06,379000.0,20.0567,20.0968,20.05,20.0901,379000.0
2010-03-16 11:20:00,30.07,30.09,30.05,30.08,282300.0,20.0968,20.1102,20.0835,20.1035,282300.0
2010-03-16 11:25:00,30.08,30.1,30.08,30.09,440300.0,20.1035,20.1169,20.1035,20.1102,440300.0
2010-03-16 11:30:00,30.09,30.12,30.06,30.12,703200.0,20.1102,20.1302,20.0901,20.1302,703200.0
2010-03-16 11:35:00,30.12,30.15,30.11,30.15,652000.0,20.1302,20.1503,20.1236,20.1503,652000.0
2010-03-16 11:40:00,30.14,30.22,30.14,30.21,853000.0,20.1436,20.1971,20.1436,20.1904,853000.0
2010-03-16 11:45:00,30.22,30.25,30.21,30.23,905300.0,20.1971,20.2171,20.1904,20.2038,905300.0
2010-03-16 11:50:00,30.24,30.25,30.19,30.2,753400.0,20.2104,20.2171,20.177,20.1837,753400.0
2010-03-16 11:55:00,30.2,30.21,30.13,30.14,563300.0,20.1837,20.1904,20.1369,20.1436,563300.0
2010-03-16 12:00:00,30.14,30.15,30.08,30.09,537200.0,20.1436,20.1503,20.1035,20.1102,537200.0
2010-03-16 12:05:00,30.11,30.12,29.79,30.06,470200.0,20.1236,20.1302,19.9097,20.0901,470200.0
2010-03-16 12:10:00,30.06,30.12,30.06,30.11,745300.0,20.0901,20.1302,20.0901,20.1236,745300.0
2010-03-16 12:15:00,30.12,30.13,30.07,30.09,521200.0,20.1302,20.1369,20.0968,20.1102,521200.0
2010-03-16 12:20:00,30.09,30.1,30.03,30.05,691600.0,20.1102,20.1169,20.0701,20.0835,691600.0
2010-03-16 12:25:00,30.04,30.08,30.03,30.07,198400.0,20.0768,20.1035,20.0701,20.0968,198400.0
2010-03-16 12:30:00,30.07,30.08,30.01,30.01,345500.0,20.0968,20.1035,20.0567,20.0567,345500.0
2010-03-16 12:35:00,30.01,30.04,29.93,29.96,621100.0,20.0567,20.0768,20.0033,20.0233,621100.0
2010-03-16 12:40:00,29.96,29.99,29.93,29.98,430200.0,20.0233,20.0434,20.0033,20.0367,430200.0
2010-03-16 12:45:00,29.98,30.03,29.98,29.99,301400.0,20.0367,20.0701,20.0367,20.0434,301400.0
2010-03-16 12:50:00,30.0,30.0,29.98,29.98,91900.0,20.05,20.05,20.0367,20.0367,91900.0
2010-03-16 12:55:00,29.99,30.01,29.98,30.0,190300.0,20.0434,20.0567,20.0367,20.05,190300.0
2010-03-16 13:00:00,30.0,30.03,29.96,30.01,198200.0,20.05,20.0701,20.0233,20.0567,198200.0
2010-03-16 13:05:00,30.01,30.03,30.01,30.02,152600.0,20.0567,20.0701,20.0567,20.0634,152600.0
2010-03-16 13:10:00,30.02,30.03,30.01,30.02,141600.0,20.0634,20.0701,20.0567,20.0634,141600.0
2010-03-16 13:15:00,30.02,30.05,30.01,30.05,150000.0,20.0634,20.0835,20.0567,20.0835,150000.0
2010-03-16 13:20:00,30.06,30.06,30.04,30.06,125300.0,20.0901,20.0901,20.0768,20.0901,125300.0
2010-03-16 13:25:00,30.05,30.07,30.05,30.06,146600.0,20.0835,20.0968,20.0835,20.0901,146600.0
2010-03-16 13:30:00,30.07,30.11,30.06,30.09,213100.0,20.0968,20.1236,20.0901,20.1102,213100.0
2010-03-16 13:35:00,30.09,30.14,30.08,30.13,309100.0,20.1102,20.1436,20.1035,20.1369,309100.0
2010-03-16 13:40:00,30.12,30.14,30.11,30.13,141800.0,20.1302,20.1436,20.1236,20.1369,141800.0
2010-03-16 13:45:00,30.13,30.15,30.1,30.14,219900.0,20.1369,20.1503,20.1169,20.1436,219900.0
2010-03-16 13:50:00,30.14,30.15,30.06,30.08,233700.0,20.1436,20.1503,20.0901,20.1035,233700.0
2010-03-16 13:55:00,30.08,30.14,30.08,30.14,176900.0,20.1035,20.1436,20.1035,20.1436,176900.0
2010-03-16 14:00:00,30.14,30.14,30.07,30.09,194900.0,20.1436,20.1436,20.0968,20.1102,194900.0
2010-03-16 14:05:00,30.08,30.09,30.06,30.06,178900.0,20.1035,20.1102,20.0901,20.0901,178900.0
2010-03-16 14:10:00,30.07,30.18,30.06,30.18,690900.0,20.0968,20.1703,20.0901,20.1703,690900.0
2010-03-16 14:15:00,30.17,30.24,30.09,30.14,777300.0,20.1637,20.2104,20.1102,20.1436,777300.0
2010-03-16 14:20:00,30.14,30.25,30.13,30.24,1167100.0,20.1436,20.2171,20.1369,20.2104,1167100.0
2010-03-16 14:25:00,30.24,30.25,30.19,30.24,711500.0,20.2104,20.2171,20.177,20.2104,711500.0
2010-03-16 14:30:00,30.24,30.25,30.15,30.18,535600.0,20.2104,20.2171,20.1503,20.1703,535600.0
2010-03-16 14:35:00,30.18,30.18,30.05,30.07,714800.0,20.1703,20.1703,20.0835,20.0968,714800.0
2010-03-16 14:40:00,30.07,30.08,29.98,30.0,586400.0,20.0968,20.1035,20.0367,20.05,586400.0
2010-03-16 14:45:00,29.99,30.1,29.99,30.09,381900.0,20.0434,20.1169,20.0434,20.1102,381900.0
2010-03-16 14:50:00,30.09,30.19,30.08,30.18,607800.0,20.1102,20.177,20.1035,20.1703,607800.0
2010-03-16 14:55:00,30.17,30.22,30.17,30.2,629100.0,20.1637,20.1971,20.1637,20.1837,629100.0
2010-03-16 15:00:00,30.2,30.22,30.15,30.21,718500.0,20.1837,20.1971,20.1503,20.1904,718500.0
2010-03-16 15:05:00,30.21,30.21,30.13,30.16,463800.0,20.1904,20.1904,20.1369,20.157,463800.0
2010-03-16 15:10:00,30.17,30.25,30.16,30.24,474300.0,20.1637,20.2171,20.157,20.2104,474300.0
2010-03-16 15:15:00,30.24,30.29,30.19,30.25,615000.0,20.2104,20.2439,20.177,20.2171,615000.0
2010-03-16 15:20:00,30.25,30.32,30.22,30.32,614600.0,20.2171,20.2639,20.1971,20.2639,614600.0
2010-03-16 15:25:00,30.31,30.32,30.25,30.27,434300.0,20.2572,20.2639,20.2171,20.2305,434300.0
2010-03-16 15:30:00,30.27,30.29,30.23,30.28,645100.0,20.2305,20.2439,20.2038,20.2372,645100.0
2010-03-16 15:35:00,30.28,30.31,30.26,30.26,400500.0,20.2372,20.2572,20.2238,20.2238,400500.0
2010-03-16 15:40:00,30.27,30.28,30.21,30.21,292600.0,20.2305,20.2372,20.1904,20.1904,292600.0
2010-03-16 15:45:00,30.22,30.25,30.18,30.22,603200.0,20.1971,20.2171,20.1703,20.1971,603200.0
2010-03-16 15:50:00,30.22,30.31,30.22,30.28,820800.0,20.1971,20.2572,20.1971,20.2372,820800.0
2010-03-16 15:55:00,30.29,30.32,30.26,30.29,1525700.0,20.2439,20.2639,20.2238,20.2439,1525700.0
2010-03-17 09:30:00,30.41,30.46,30.31,30.37,887500.0,20.3241,20.3575,20.2572,20.2973,887500.0
2010-03-17 09:35:00,30.38,30.43,30.36,30.42,334500.0,20.304,20.3374,20.2906,20.3307,334500.0
2010-03-17 09:40:00,30.42,30.43,30.34,30.39,442100.0,20.3307,20.3374,20.2773,20.3107,442100.0
2010-03-17 09:45:00,30.4,30.42,30.35,30.36,490300.0,20.3174,20.3307,20.284,20.2906,490300.0
2010-03-17 09:50:00,30.36,30.4,30.31,30.39,473100.0,20.2906,20.3174,20.2572,20.3107,473100.0
2010-03-17 09:55:00,30.4,30.45,30.39,30.41,335000.0,20.3174,20.3508,20.3107,20.3241,335000.0
2010-03-17 10:00:00,30.4,30.43,30.34,30.34,364700.0,20.3174,20.3374,20.2773,20.2773,364700.0
2010-03-17 10:05:00,30.34,30.39,30.31,30.34,601200.0,20.2773,20.3107,20.2572,20.2773,601200.0
2010-03-17 10:10:00,30.33,30.34,30.27,30.3,496500.0,20.2706,20.2773,20.2305,20.2505,496500.0
2010-03-17 10:15:00,30.3,30.34,30.26,30.31,322700.0,20.2505,20.2773,20.2238,20.2572,322700.0
2010-03-17 10:20:00,30.31,30.37,30.28,30.32,406100.0,20.2572,20.2973,20.2372,20.2639,406100.0
2010-03-17 10:25:00,30.33,30.38,30.32,30.35,568100.0,20.2706,20.304,20.2639,20.284,568100.0
2010-03-17 10:30:00,30.35,30.38,30.3,30.32,473200.0,20.284,20.304,20.2505,20.2639,473200.0
2010-03-17 10:35:00,30.33,30.35,30.3,30.34,468600.0,20.2706,20.284,20.2505,20.2773,468600.0
2010-03-17 10:40:00,30.34,30.42,30.33,30.35,317500.0,20.2773,20.3307,20.2706,20.284,317500.0
2010-03-17 10:45:00,30.35,30.42,30.35,30.38,251700.0,20.284,20.3307,20.284,20.304,251700.0
2010-03-17 10:50:00,30.38,30.41,30.35,30.39,321900.0,20.304,20.3241,20.284,20.3107,321900.0
2010-03-17 10:55:00,30.39,30.46,30.38,30.42,511400.0,20.3107,20.3575,20.304,20.3307,511400.0
2010-03-17 11:00:00,30.43,30.49,30.42,30.46,625800.0,20.3374,20.3775,20.3307,20.3575,625800.0
2010-03-17 11:05:00,30.46,30.47,30.4,30.4,219900.0,20.3575,20.3642,20.3174,20.3174,219900.0
2010-03-17 11:10:00,30.41,30.42,30.39,30.42,185600.0,20.3241,20.3307,20.3107,20.3307,185600.0
2010-03-17 11:15:00,30.41,30.43,30.38,30.42,313600.0,20.3241,20.3374,20.304,20.3307,313600.0
2010-03-17 11:20:00,30.42,30.45,30.41,30.42,467000.0,20.3307,20.3508,20.3241,20.3307,467000.0
2010-03-17 11:25:00,30.42,30.45,30.39,30.4,317000.0,20.3307,20.3508,20.3107,20.3174,317000.0
2010-03-17 11:30:00,30.41,30.43,30.39,30.43,205600.0,20.3241,20.3374,20.3107,20.3374,205600.0
2010-03-17 11:35:00,30.43,30.44,30.4,30.4,142900.0,20.3374,20.3441,20.3174,20.3174,142900.0
2010-03-17 11:40:00,30.4,30.49,30.4,30.48,325400.0,20.3174,20.3775,20.3174,20.3708,325400.0
2010-03-17 11:45:00,30.47,30.5,30.45,30.48,415100.0,20.3642,20.3842,20.3508,20.3708,415100.0
2010-03-17 11:50:00,30.47,30.48,30.44,30.48,133600.0,20.3642,20.3708,20.3441,20.3708,133600.0
2010-03-17 11:55:00,30.48,30.49,30.41,30.43,225300.0,20.3708,20.3775,20.3241,20.3374,225300.0
2010-03-17 12:00:00,30.43,30.47,30.42,30.45,183700.0,20.3374,20.3642,20.3307,20.3508,183700.0
2010-03-17 12:05:00,30.46,30.47,30.42,30.43,291200.0,20.3575,20.3642,20.3307,20.3374,291200.0
2010-03-17 12:10:00,30.43,30.45,30.43,30.43,124500.0,20.3374,20.3508,20.3374,20.3374,124500.0
2010-03-17 12:15:00,30.43,30.48,30.43,30.47,158800.0,20.3374,20.3708,20.3374,20.3642,158800.0
2010-03-17 12:20:00,30.47,30.48,30.43,30.43,152600.0,20.3642,20.3708,20.3374,20.3374,152600.0
2010-03-17 12:25:00,30.43,30.46,30.42,30.42,236400.0,20.3374,20.3575,20.3307,20.3307,236400.0
2010-03-17 12:30:00,30.42,30.49,30.42,30.49,256500.0,20.3307,20.3775,20.3307,20.3775,256500.0
2010-03-17 12:35:00,30.48,30.49,30.45,30.46,224200.0,20.3708,20.3775,20.3508,20.3575,224200.0
2010-03-17 12:40:00,30.46,30.48,30.43,30.45,267600.0,20.3575,20.3708,20.3374,20.3508,267600.0
2010-03-17 12:45:00,30.46,30.48,30.45,30.45,110900.0,20.3575,20.3708,20.3508,20.3508,110900.0
2010-03-17 12:50:00,30.46,30.48,30.45,30.48,185800.0,20.3575,20.3708,20.3508,20.3708,185800.0
2010-03-17 12:55:00,30.47,30.5,30.45,30.46,119500.0,20.3642,20.3842,20.3508,20.3575,119500.0
2010-03-17 13:00:00,30.47,30.48,30.44,30.45,108400.0,20.3642,20.3708,20.3441,20.3508,108400.0
2010-03-17 13:05:00,30.44,30.47,30.43,30.45,145900.0,20.3441,20.3642,20.3374,20.3508,145900.0
2010-03-17 13:10:00,30.44,30.47,30.43,30.45,217500.0,20.3441,20.3642,20.3374,20.3508,217500.0
2010-03-17 13:15:00,30.45,30.46,30.44,30.45,180100.0,20.3508,20.3575,20.3441,20.3508,180100.0
2010-03-17 13:20:00,30.45,30.46,30.4,30.4,163300.0,20.3508,20.3575,20.3174,20.3174,163300.0
2010-03-17 13:25:00,30.4,30.5,30.4,30.5,476400.0,20.3174,20.3842,20.3174,20.3842,476400.0
2010-03-17 13:30:00,30.5,30.6,30.49,30.6,1104900.0,20.3842,20.451,20.3775,20.451,1104900.0
2010-03-17 13:35:00,30.6,30.67,30.59,30.64,944600.0,20.451,20.4978,20.4444,20.4778,944600.0
2010-03-17 13:40:00,30.64,30.65,30.62,30.65,252200.0,20.4778,20.4845,20.4644,20.4845,252200.0
2010-03-17 13:45:00,30.64,30.65,30.57,30.58,196000.0,20.4778,20.4845,20.431,20.4377,196000.0
2010-03-17 13:50:00,30.58,30.61,30.55,30.56,289500.0,20.4377,20.4577,20.4176,20.4243,289500.0
2010-03-17 13:55:00,30.57,30.61,30.56,30.6,262400.0,20.431,20.4577,20.4243,20.451,262400.0
2010-03-17 14:00:00,30.61,30.62,30.54,30.54,290000.0,20.4577,20.4644,20.4109,20.4109,290000.0
2010-03-17 14:05:00,30.55,30.55,30.53,30.55,279200.0,20.4176,20.4176,20.4043,20.4176,279200.0
2010-03-17 14:10:00,30.54,30.56,30.52,30.56,724700.0,20.4109,20.4243,20.3976,20.4243,724700.0
2010-03-17 14:15:00,30.55,30.63,30.54,30.62,621700.0,20.4176,20.4711,20.4109,20.4644,621700.0
2010-03-17 14:20:00,30.61,30.63,30.55,30.61,505900.0,20.4577,20.4711,20.4176,20.4577,505900.0
2010-03-17 14:25:00,30.62,30.65,30.57,30.58,353400.0,20.4644,20.4845,20.431,20.4377,353400.0
2010-03-17 14:30:00,30.57,30.61,30.57,30.58,508000.0,20.431,20.4577,20.431,20.4377,508000.0
2010-03-17 14:35:00,30.58,30.6,30.53,30.55,347200.0,20.4377,20.451,20.4043,20.4176,347200.0
2010-03-17 14:40:00,30.55,30.57,30.53,30.54,228900.0,20.4176,20.431,20.4043,20.4109,228900.0
2010-03-17 14:45:00,30.53,30.59,30.53,30.58,378300.0,20.4043,20.4444,20.4043,20.4377,378300.0
2010-03-17 14:50:00,30.58,30.58,30.46,30.47,296300.0,20.4377,20.4377,20.3575,20.3642,296300.0
2010-03-17 14:55:00,30.47,30.47,30.36,30.38,708600.0,20.3642,20.3642,20.2906,20.304,708600.0
2010-03-17 15:00:00,30.37,30.46,30.36,30.44,509100.0,20.2973,20.3575,20.2906,20.3441,509100.0
2010-03-17 15:05:00,30.45,30.5,30.43,30.5,293800.0,20.3508,20.3842,20.3374,20.3842,293800.0
2010-03-17 15:10:00,30.5,30.51,30.44,30.51,413300.0,20.3842,20.3909,20.3441,20.3909,413300.0
2010-03-17 15:15:00,30.51,30.51,30.34,30.37,678100.0,20.3909,20.3909,20.2773,20.2973,678100.0
2010-03-17 15:20:00,30.37,30.42,30.34,30.39,767300.0,20.2973,20.3307,20.2773,20.3107,767300.0
2010-03-17 15:25:00,30.39,30.43,30.34,30.39,567600.0,20.3107,20.3374,20.2773,20.3107,567600.0
2010-03-17 15:30:00,30.4,30.46,30.35,30.39,815600.0,20.3174,20.3575,20.284,20.3107,815600.0
2010-03-17 15:35:00,30.39,30.46,30.35,30.45,762000.0,20.3107,20.3575,20.284,20.3508,762000.0
2010-03-17 15:40:00,30.45,30.48,30.39,30.47,489600.0,20.3508,20.3708,20.3107,20.3642,489600.0
2010-03-17 15:45:00,30.48,30.56,30.46,30.5,653400.0,20.3708,20.4243,20.3575,20.3842,653400.0
2010-03-17 15:50:00,30.5,30.54,30.48,30.53,792300.0,20.3842,20.4109,20.3708,20.4043,792300.0
2010-03-17 15:55:00,30.53,30.58,30.52,30.56,1315100.0,20.4043,20.4377,20.3976,20.4243,1315100.0
2010-03-18 09:30:00,30.47,30.48,30.38,30.41,692300.0,20.3642,20.3708,20.304,20.3241,692300.0
2010-03-18 09:35:00,30.41,30.52,30.38,30.49,482400.0,20.3241,20.3976,20.304,20.3775,482400.0
2010-03-18 09:40:00,30.49,30.56,30.4,30.45,370500.0,20.3775,20.4243,20.3174,20.3508,370500.0
2010-03-18 09:45:00,30.45,30.52,30.44,30.51,316200.0,20.3508,20.3976,20.3441,20.3909,316200.0
2010-03-18 09:50:00,30.51,30.51,30.43,30.46,229500.0,20.3909,20.3909,20.3374,20.3575,229500.0
2010-03-18 09:55:00,30.47,30.49,30.45,30.47,148700.0,20.3642,20.3775,20.3508,20.3642,148700.0
2010-03-18 10:00:00,30.48,30.54,30.45,30.45,457300.0,20.3708,20.4109,20.3508,20.3508,457300.0
2010-03-18 10:05:00,30.45,30.46,30.43,30.43,331200.0,20.3508,20.3575,20.3374,20.3374,331200.0
2010-03-18 10:10:00,30.43,30.49,30.43,30.46,173800.0,20.3374,20.3775,20.3374,20.3575,173800.0
2010-03-18 10:15:00,30.47,30.48,30.45,30.46,148000.0,20.3642,20.3708,20.3508,20.3575,148000.0
2010-03-18 10:20:00,30.46,30.5,30.45,30.46,220300.0,20.3575,20.3842,20.3508,20.3575,220300.0
2010-03-18 10:25:00,30.46,30.5,30.43,30.43,219700.0,20.3575,20.3842,20.3374,20.3374,219700.0
2010-03-18 10:30:00,30.43,30.47,30.43,30.43,296200.0,20.3374,20.3642,20.3374,20.3374,296200.0
2010-03-18 10:35:00,30.43,30.44,30.36,30.39,405700.0,20.3374,20.3441,20.2906,20.3107,405700.0
2010-03-18 10:40:00,30.38,30.4,30.33,30.33,323400.0,20.304,20.3174,20.2706,20.2706,323400.0
2010-03-18 10:45:00,30.33,30.36,30.32,30.33,382000.0,20.2706,20.2906,20.2639,20.2706,382000.0
2010-03-18 10:50:00,30.32,30.34,30.3,30.32,439700.0,20.2639,20.2773,20.2505,20.2639,439700.0
2010-03-18 10:55:00,30.33,30.38,30.32,30.35,474300.0,20.2706,20.304,20.2639,20.284,474300.0
2010-03-18 11:00:00,30.36,30.38,30.34,30.35,297700.0,20.2906,20.304,20.2773,20.284,297700.0
2010-03-18 11:05:00,30.35,30.43,30.35,30.39,355100.0,20.284,20.3374,20.284,20.3107,355100.0
2010-03-18 11:10:00,30.38,30.4,30.35,30.35,304100.0,20.304,20.3174,20.284,20.284,304100.0
2010-03-18 11:15:00,30.35,30.38,30.33,30.33,289700.0,20.284,20.304,20.2706,20.2706,289700.0
2010-03-18 11:20:00,30.33,30.41,30.33,30.41,529600.0,20.2706,20.3241,20.2706,20.3241,529600.0
2010-03-18 11:25:00,30.41,30.41,30.36,30.36,265500.0,20.3241,20.3241,20.2906,20.2906,265500.0
2010-03-18 11:30:00,30.37,30.38,30.36,30.37,299800.0,20.2973,20.304,20.2906,20.2973,299800.0
2010-03-18 11:35:00,30.36,30.37,30.34,30.34,166100.0,20.2906,20.2973,20.2773,20.2773,166100.0
2010-03-18 11:40:00,30.34,30.35,30.2,30.2,565900.0,20.2773,20.284,20.1837,20.1837,565900.0
2010-03-18 11:45:00,30.2,30.21,30.15,30.18,669200.0,20.1837,20.1904,20.1503,20.1703,669200.0
2010-03-18 11:50:00,30.18,30.23,30.17,30.21,399800.0,20.1703,20.2038,20.1637,20.1904,399800.0
2010-03-18 11:55:00,30.21,30.22,30.11,30.15,396900.0,20.1904,20.1971,20.1236,20.1503,396900.0
2010-03-18 12:00:00,30.15,30.18,29.96,29.97,876800.0,20.1503,20.1703,20.0233,20.03,876800.0
2010-03-18 12:05:00,29.97,29.99,29.93,29.99,663900.0,20.03,20.0434,20.0033,20.0434,663900.0
2010-03-18 12:10:00,29.99,30.06,29.98,30.03,417300.0,20.0434,20.0901,20.0367,20.0701,417300.0
2010-03-18 12:15:00,30.02,30.05,30.01,30.04,239600.0,20.0634,20.0835,20.0567,20.0768,239600.0
2010-03-18 12:20:00,30.04,30.06,30.03,30.04,177000.0,20.0768,20.0901,20.0701,20.0768,177000.0
2010-03-18 12:25:00,30.04,30.05,30.0,30.01,350100.0,20.0768,20.0835,20.05,20.0567,350100.0
2010-03-18 12:30:00,30.02,30.02,29.94,29.97,303400.0,20.0634,20.0634,20.0099,20.03,303400.0
2010-03-18 12:35:00,29.97,30.0,29.91,29.91,265400.0,20.03,20.05,19.9899,19.9899,265400.0
2010-03-18 12:40:00,29.91,29.92,29.87,29.88,441200.0,19.9899,19.9966,19.9632,19.9698,441200.0
2010-03-18 12:45:00,29.89,29.97,29.88,29.96,471400.0,19.9765,20.03,19.9698,20.0233,471400.0
2010-03-18 12:50:00,29.97,29.97,29.93,29.93,191700.0,20.03,20.03,20.0033,20.0033,191700.0
2010-03-18 12:55:00,29.93,29.94,29.88,29.91,314400.0,20.0033,20.0099,19.9698,19.9899,314400.0
2010-03-18 13:00:00,29.91,29.94,29.9,29.94,140000.0,19.9899,20.0099,19.9832,20.0099,140000.0
2010-03-18 13:05:00,29.94,29.94,29.89,29.91,575300.0,20.0099,20.0099,19.9765,19.9899,575300.0
2010-03-18 13:10:00,29.92,29.92,29.87,29.89,547000.0,19.9966,19.9966,19.9632,19.9765,547000.0
2010-03-18 13:15:00,29.88,29.94,29.87,29.91,357800.0,19.9698,20.0099,19.9632,19.9899,357800.0
2010-03-18 13:20:00,29.91,29.91,29.89,29.91,201800.0,19.9899,19.9899,19.9765,19.9899,201800.0
2010-03-18 13:25:00,29.91,29.94,29.9,29.93,211000.0,19.9899,20.0099,19.9832,20.0033,211000.0
2010-03-18 13:30:00,29.94,30.0,29.93,29.96,431800.0,20.0099,20.05,20.0033,20.0233,431800.0
2010-03-18 13:35:00,29.96,29.97,29.91,29.95,582200.0,20.0233,20.03,19.9899,20.0166,582200.0
2010-03-18 13:40:00,29.95,29.95,29.91,29.91,188900.0,20.0166,20.0166,19.9899,19.9899,188900.0
2010-03-18 13:45:00,29.91,29.93,29.88,29.88,253400.0,19.9899,20.0033,19.9698,19.9698,253400.0
2010-03-18 13:50:00,29.88,29.88,29.85,29.85,290400.0,19.9698,19.9698,19.9498,19.9498,290400.0
2010-03-18 13:55:00,29.85,29.94,29.85,29.94,871700.0,19.9498,20.0099,19.9498,20.0099,871700.0
2010-03-18 14:00:00,29.94,29.97,29.93,29.96,527700.0,20.0099,20.03,20.0033,20.0233,527700.0
2010-03-18 14:05:00,29.96,30.0,29.93,29.99,276300.0,20.0233,20.05,20.0033,20.0434,276300.0
2010-03-18 14:10:00,30.0,30.0,29.95,29.96,120900.0,20.05,20.05,20.0166,20.0233,120900.0
2010-03-18 14:15:00,29.95,30.03,29.95,30.0,625600.0,20.0166,20.0701,20.0166,20.05,625600.0
2010-03-18 14:20:00,30.0,30.09,30.0,30.09,422700.0,20.05,20.1102,20.05,20.1102,422700.0
2010-03-18 14:25:00,30.09,30.09,30.05,30.06,400200.0,20.1102,20.1102,20.0835,20.0901,400200.0
2010-03-18 14:30:00,30.06,30.15,30.05,30.15,378900.0,20.0901,20.1503,20.0835,20.1503,378900.0
2010-03-18 14:35:00,30.14,30.15,30.1,30.13,598800.0,20.1436,20.1503,20.1169,20.1369,598800.0
2010-03-18 14:40:00,30.12,30.17,30.1,30.1,444400.0,20.1302,20.1637,20.1169,20.1169,444400.0
2010-03-18 14:45:00,30.1,30.11,30.01,30.05,328400.0,20.1169,20.1236,20.0567,20.0835,328400.0
2010-03-18 14:50:00,30.05,30.05,30.02,30.03,174300.0,20.0835,20.0835,20.0634,20.0701,174300.0
2010-03-18 14:55:00,30.04,30.05,30.0,30.05,238700.0,20.0768,20.0835,20.05,20.0835,238700.0
2010-03-18 15:00:00,30.05,30.09,30.04,30.08,409900.0,20.0835,20.1102,20.0768,20.1035,409900.0
2010-03-18 15:05:00,30.07,30.15,30.07,30.14,424700.0,20.0968,20.1503,20.0968,20.1436,424700.0
2010-03-18 15:10:00,30.13,30.15,30.05,30.06,520900.0,20.1369,20.1503,20.0835,20.0901,520900.0
2010-03-18 15:15:00,30.05,30.16,30.04,30.15,521800.0,20.0835,20.157,20.0768,20.1503,521800.0
2010-03-18 15:20:00,30.16,30.18,30.12,30.16,541400.0,20.157,20.1703,20.1302,20.157,541400.0
2010-03-18 15:25:00,30.16,30.22,30.15,30.2,477500.0,20.157,20.1971,20.1503,20.1837,477500.0
2010-03-18 15:30:00,30.21,30.24,30.17,30.24,599200.0,20.1904,20.2104,20.1637,20.2104,599200.0
2010-03-18 15:35:00,30.24,30.25,30.19,30.22,613900.0,20.2104,20.2171,20.177,20.1971,613900.0
2010-03-18 15:40:00,30.23,30.23,30.16,30.18,297000.0,20.2038,20.2038,20.157,20.1703,297000.0
2010-03-18 15:45:00,30.18,30.27,30.18,30.25,636000.0,20.1703,20.2305,20.1703,20.2171,636000.0
2010-03-18 15:50:00,30.25,30.29,30.22,30.29,729500.0,20.2171,20.2439,20.1971,20.2439,729500.0
2010-03-18 15:55:00,30.29,30.31,30.25,30.28,1623200.0,20.2439,20.2572,20.2171,20.2372,1623200.0
2010-03-19 09:30:00,30.5,30.53,30.39,30.52,8529900.0,20.3842,20.4043,20.3107,20.3976,8529900.0
2010-03-19 09:35:00,30.52,30.53,30.34,30.4,806800.0,20.3976,20.4043,20.2773,20.3174,806800.0
2010-03-19 09:40:00,30.39,30.43,30.31,30.34,712800.0,20.3107,20.3374,20.2572,20.2773,712800.0
2010-03-19 09:45:00,30.34,30.41,30.26,30.38,719200.0,20.2773,20.3241,20.2238,20.304,719200.0
2010-03-19 09:50:00,30.38,30.45,30.36,30.43,492000.0,20.304,20.3508,20.2906,20.3374,492000.0
2010-03-19 09:55:00,30.43,30.47,30.41,30.47,417800.0,20.3374,20.3642,20.3241,20.3642,417800.0
2010-03-19 10:00:00,30.47,30.5,30.43,30.47,671000.0,20.3642,20.3842,20.3374,20.3642,671000.0
2010-03-19 10:05:00,30.46,30.5,30.45,30.49,720100.0,20.3575,20.3842,20.3508,20.3775,720100.0
2010-03-19 10:10:00,30.5,30.5,30.4,30.43,933700.0,20.3842,20.3842,20.3174,20.3374,933700.0
2010-03-19 10:15:00,30.43,30.43,30.34,30.36,673500.0,20.3374,20.3374,20.2773,20.2906,673500.0
2010-03-19 10:20:00,30.36,30.37,30.22,30.27,714600.0,20.2906,20.2973,20.1971,20.2305,714600.0
2010-03-19 10:25:00,30.26,30.38,30.26,30.37,361600.0,20.2238,20.304,20.2238,20.2973,361600.0
2010-03-19 10:30:00,30.37,30.37,30.25,30.28,502500.0,20.2973,20.2973,20.2171,20.2372,502500.0
2010-03-19 10:35:00,30.29,30.33,30.27,30.27,414600.0,20.2439,20.2706,20.2305,20.2305,414600.0
2010-03-19 10:40:00,30.27,30.28,30.19,30.19,444600.0,20.2305,20.2372,20.177,20.177,444600.0
2010-03-19 10:45:00,30.19,30.27,30.17,30.24,661300.0,20.177,20.2305,20.1637,20.2104,661300.0
2010-03-19 10:50:00,30.25,30.29,30.22,30.29,229000.0,20.2171,20.2439,20.1971,20.2439,229000.0
2010-03-19 10:55:00,30.28,30.32,30.26,30.29,174700.0,20.2372,20.2639,20.2238,20.2439,174700.0
2010-03-19 11:00:00,30.3,30.3,30.21,30.23,472500.0,20.2505,20.2505,20.1904,20.2038,472500.0
2010-03-19 11:05:00,30.22,30.23,30.15,30.15,676400.0,20.1971,20.2038,20.1503,20.1503,676400.0
2010-03-19 11:10:00,30.15,30.17,29.97,30.0,1194200.0,20.1503,20.1637,20.03,20.05,1194200.0
2010-03-19 11:15:00,30.0,30.01,29.96,29.99,731600.0,20.05,20.0567,20.0233,20.0434,731600.0
2010-03-19 11:20:00,30.0,30.11,29.99,30.05,551500.0,20.05,20.1236,20.0434,20.0835,551500.0
2010-03-19 11:25:00,30.05,30.06,29.98,29.99,439100.0,20.0835,20.0901,20.0367,20.0434,439100.0
2010-03-19 11:30:00,30.0,30.05,29.97,30.02,447700.0,20.05,20.0835,20.03,20.0634,447700.0
2010-03-19 11:35:00,30.01,30.08,30.01,30.08,284400.0,20.0567,20.1035,20.0567,20.1035,284400.0
2010-03-19 11:40:00,30.08,30.14,30.06,30.06,265600.0,20.1035,20.1436,20.0901,20.0901,265600.0
2010-03-19 11:45:00,30.06,30.11,30.05,30.11,187700.0,20.0901,20.1236,20.0835,20.1236,187700.0
2010-03-19 11:50:00,30.11,30.14,30.04,30.08,292700.0,20.1236,20.1436,20.0768,20.1035,292700.0
2010-03-19 11:55:00,30.08,30.1,30.07,30.1,175900.0,20.1035,20.1169,20.0968,20.1169,175900.0
2010-03-19 12:00:00,30.09,30.17,30.09,30.17,253000.0,20.1102,20.1637,20.1102,20.1637,253000.0
2010-03-19 12:05:00,30.17,30.25,30.16,30.22,332800.0,20.1637,20.2171,20.157,20.1971,332800.0
2010-03-19 12:10:00,30.23,30.24,30.18,30.18,262400.0,20.2038,20.2104,20.1703,20.1703,262400.0
2010-03-19 12:15:00,30.18,30.21,30.15,30.16,209900.0,20.1703,20.1904,20.1503,20.157,209900.0
2010-03-19 12:20:00,30.15,30.17,30.11,30.16,256800.0,20.1503,20.1637,20.1236,20.157,256800.0
2010-03-19 12:25:00,30.17,30.24,30.16,30.18,287100.0,20.1637,20.2104,20.157,20.1703,287100.0
2010-03-19 12:30:00,30.18,30.2,30.16,30.19,240800.0,20.1703,20.1837,20.157,20.177,240800.0
2010-03-19 12:35:00,30.18,30.2,30.17,30.2,108200.0,20.1703,20.1837,20.1637,20.1837,108200.0
2010-03-19 12:40:00,30.2,30.25,30.19,30.25,140500.0,20.1837,20.2171,20.177,20.2171,140500.0
2010-03-19 12:45:00,30.25,30.28,30.19,30.2,296200.0,20.2171,20.2372,20.177,20.1837,296200.0
2010-03-19 12:50:00,30.2,30.21,30.17,30.17,174300.0,20.1837,20.1904,20.1637,20.1637,174300.0
2010-03-19 12:55:00,30.17,30.22,30.14,30.22,187300.0,20.1637,20.1971,20.1436,20.1971,187300.0
2010-03-19 13:00:00,30.22,30.3,30.21,30.29,371300.0,20.1971,20.2505,20.1904,20.2439,371300.0
2010-03-19 13:05:00,30.29,30.3,30.26,30.29,192900.0,20.2439,20.2505,20.2238,20.2439,192900.0
2010-03-19 13:10:00,30.28,30.3,30.24,30.24,286600.0,20.2372,20.2505,20.2104,20.2104,286600.0
2010-03-19 13:15:00,30.24,30.29,30.24,30.28,200000.0,20.2104,20.2439,20.2104,20.2372,200000.0
2010-03-19 13:20:00,30.28,30.29,30.22,30.23,213000.0,20.2372,20.2439,20.1971,20.2038,213000.0
2010-03-19 13:25:00,30.22,30.3,30.22,30.29,160800.0,20.1971,20.2505,20.1971,20.2439,160800.0
2010-03-19 13:30:00,30.3,30.3,30.27,30.3,184500.0,20.2505,20.2505,20.2305,20.2505,184500.0
2010-03-19 13:35:00,30.29,30.3,30.23,30.26,244100.0,20.2439,20.2505,20.2038,20.2238,244100.0
2010-03-19 13:40:00,30.26,30.27,30.22,30.25,169800.0,20.2238,20.2305,20.1971,20.2171,169800.0
2010-03-19 13:45:00,30.24,30.3,30.23,30.28,248300.0,20.2104,20.2505,20.2038,20.2372,248300.0
2010-03-19 13:50:00,30.29,30.33,30.28,30.31,265400.0,20.2439,20.2706,20.2372,20.2572,265400.0
2010-03-19 13:55:00,30.31,30.34,30.28,30.32,266300.0,20.2572,20.2773,20.2372,20.2639,266300.0
2010-03-19 14:00:00,30.32,30.34,30.28,30.34,216800.0,20.2639,20.2773,20.2372,20.2773,216800.0
2010-03-19 14:05:00,30.33,30.35,30.33,30.34,227000.0,20.2706,20.284,20.2706,20.2773,227000.0
2010-03-19 14:10:00,30.35,30.35,30.32,30.32,159600.0,20.284,20.284,20.2639,20.2639,159600.0
2010-03-19 14:15:00,30.33,30.34,30.28,30.33,291000.0,20.2706,20.2773,20.2372,20.2706,291000.0
2010-03-19 14:20:00,30.34,30.4,30.33,30.39,460000.0,20.2773,20.3174,20.2706,20.3107,460000.0
2010-03-19 14:25:00,30.39,30.4,30.37,30.38,292900.0,20.3107,20.3174,20.2973,20.304,292900.0
2010-03-19 14:30:00,30.38,30.38,30.31,30.34,209000.0,20.304,20.304,20.2572,20.2773,209000.0
2010-03-19 14:35:00,30.33,30.34,30.28,30.28,206400.0,20.2706,20.2773,20.2372,20.2372,206400.0
2010-03-19 14:40:00,30.29,30.33,30.26,30.32,321000.0,20.2439,20.2706,20.2238,20.2639,321000.0
2010-03-19 14:45:00,30.32,30.35,30.32,30.35,236100.0,20.2639,20.284,20.2639,20.284,236100.0
2010-03-19 14:50:00,30.35,30.35,30.28,30.34,239800.0,20.284,20.284,20.2372,20.2773,239800.0
2010-03-19 14:55:00,30.34,30.35,30.29,30.3,315600.0,20.2773,20.284,20.2439,20.2505,315600.0
2010-03-19 15:00:00,30.3,30.33,30.29,30.32,213000.0,20.2505,20.2706,20.2439,20.2639,213000.0
2010-03-19 15:05:00,30.31,30.36,30.31,30.35,154100.0,20.2572,20.2906,20.2572,20.284,154100.0
2010-03-19 15:10:00,30.34,30.37,30.33,30.37,196000.0,20.2773,20.2973,20.2706,20.2973,196000.0
2010-03-19 15:15:00,30.36,30.36,30.32,30.35,196600.0,20.2906,20.2906,20.2639,20.284,196600.0
2010-03-19 15:20:00,30.36,30.38,30.32,30.32,290300.0,20.2906,20.304,20.2639,20.2639,290300.0
2010-03-19 15:25:00,30.32,30.35,30.29,30.3,616200.0,20.2639,20.284,20.2439,20.2505,616200.0
2010-03-19 15:30:00,30.29,30.3,30.19,30.25,754100.0,20.2439,20.2505,20.177,20.2171,754100.0
2010-03-19 15:35:00,30.24,30.27,30.22,30.22,926500.0,20.2104,20.2305,20.1971,20.1971,926500.0
2010-03-19 15:40:00,30.22,30.28,30.2,30.27,724800.0,20.1971,20.2372,20.1837,20.2305,724800.0
2010-03-19 15:45:00,30.28,30.36,30.27,30.35,865900.0,20.2372,20.2906,20.2305,20.284,865900.0
2010-03-19 15:50:00,30.35,30.4,30.32,30.38,1339300.0,20.284,20.3174,20.2639,20.304,1339300.0
2010-03-19 15:55:00,30.38,30.42,30.37,30.4,1462800.0,20.304,20.3307,20.2973,20.3174,1462800.0
2010-03-22 09:30:00,30.09,30.21,30.05,30.2,945800.0,20.1102,20.1904,20.0835,20.1837,945800.0
2010-03-22 09:35:00,30.2,30.31,30.13,30.24,676900.0,20.1837,20.2572,20.1369,20.2104,676900.0
2010-03-22 09:40:00,30.24,30.34,30.22,30.25,489300.0,20.2104,20.2773,20.1971,20.2171,489300.0
2010-03-22 09:45:00,30.26,30.32,30.26,30.32,704200.0,20.2238,20.2639,20.2238,20.2639,704200.0
2010-03-22 09:50:00,30.32,30.44,30.28,30.42,583200.0,20.2639,20.3441,20.2372,20.3307,583200.0
2010-03-22 09:55:00,30.43,30.5,30.39,30.43,1046000.0,20.3374,20.3842,20.3107,20.3374,1046000.0
2010-03-22 10:00:00,30.42,30.5,30.4,30.47,950100.0,20.3307,20.3842,20.3174,20.3642,950100.0
2010-03-22 10:05:00,30.46,30.46,30.39,30.44,638400.0,20.3575,20.3575,20.3107,20.3441,638400.0
2010-03-22 10:10:00,30.44,30.47,30.38,30.39,375100.0,20.3441,20.3642,20.304,20.3107,375100.0
2010-03-22 10:15:00,30.39,30.43,30.37,30.39,268700.0,20.3107,20.3374,20.2973,20.3107,268700.0
2010-03-22 10:20:00,30.39,30.53,30.38,30.42,813400.0,20.3107,20.4043,20.304,20.3307,813400.0
2010-03-22 10:25:00,30.43,30.55,30.43,30.5,529100.0,20.3374,20.4176,20.3374,20.3842,529100.0
2010-03-22 10:30:00,30.51,30.59,30.46,30.5,435700.0,20.3909,20.4444,20.3575,20.3842,435700.0
2010-03-22 10:35:00,30.5,30.53,30.48,30.5,222300.0,20.3842,20.4043,20.3708,20.3842,222300.0
2010-03-22 10:40:00,30.5,30.58,30.5,30.51,267000.0,20.3842,20.4377,20.3842,20.3909,267000.0
2010-03-22 10:45:00,30.51,30.55,30.48,30.48,286400.0,20.3909,20.4176,20.3708,20.3708,286400.0
2010-03-22 10:50:00,30.48,30.53,30.47,30.49,350900.0,20.3708,20.4043,20.3642,20.3775,350900.0
2010-03-22 10:55:00,30.5,30.52,30.43,30.44,288900.0,20.3842,20.3976,20.3374,20.3441,288900.0
2010-03-22 11:00:00,30.44,30.56,30.43,30.49,467500.0,20.3441,20.4243,20.3374,20.3775,467500.0
2010-03-22 11:05:00,30.5,30.51,30.47,30.49,330800.0,20.3842,20.3909,20.3642,20.3775,330800.0
2010-03-22 11:10:00,30.48,30.49,30.35,30.37,385400.0,20.3708,20.3775,20.284,20.2973,385400.0
2010-03-22 11:15:00,30.37,30.39,30.33,30.39,349400.0,20.2973,20.3107,20.2706,20.3107,349400.0
2010-03-22 11:20:00,30.39,30.46,30.37,30.46,208600.0,20.3107,20.3575,20.2973,20.3575,208600.0
2010-03-22 11:25:00,30.46,30.48,30.43,30.44,236500.0,20.3575,20.3708,20.3374,20.3441,236500.0
2010-03-22 11:30:00,30.43,30.45,30.39,30.4,169600.0,20.3374,20.3508,20.3107,20.3174,169600.0
2010-03-22 11:35:00,30.39,30.44,30.39,30.42,204500.0,20.3107,20.3441,20.3107,20.3307,204500.0
2010-03-22 11:40:00,30.42,30.42,30.34,30.34,196100.0,20.3307,20.3307,20.2773,20.2773,196100.0
2010-03-22 11:45:00,30.34,30.42,30.34,30.41,189100.0,20.2773,20.3307,20.2773,20.3241,189100.0
2010-03-22 11:50:00,30.42,30.45,30.4,30.44,172400.0,20.3307,20.3508,20.3174,20.3441,172400.0
2010-03-22 11:55:00,30.44,30.48,30.43,30.48,128200.0,20.3441,20.3708,20.3374,20.3708,128200.0
2010-03-22 12:00:00,30.47,30.48,30.35,30.35,170500.0,20.3642,20.3708,20.284,20.284,170500.0
2010-03-22 12:05:00,30.36,30.41,30.35,30.37,157300.0,20.2906,20.3241,20.284,20.2973,157300.0
2010-03-22 12:10:00,30.38,30.39,30.36,30.37,153000.0,20.304,20.3107,20.2906,20.2973,153000.0
2010-03-22 12:15:00,30.38,30.38,30.26,30.26,421500.0,20.304,20.304,20.2238,20.2238,421500.0
2010-03-22 12:20:00,30.27,30.31,30.26,30.26,294600.0,20.2305,20.2572,20.2238,20.2238,294600.0
2010-03-22 12:25:00,30.27,30.31,30.26,30.3,212600.0,20.2305,20.2572,20.2238,20.2505,212600.0
2010-03-22 12:30:00,30.29,30.32,30.29,30.3,173300.0,20.2439,20.2639,20.2439,20.2505,173300.0
2010-03-22 12:35:00,30.31,30.31,30.27,30.27,285600.0,20.2572,20.2572,20.2305,20.2305,285600.0
2010-03-22 12:40:00,30.27,30.27,30.21,30.25,235100.0,20.2305,20.2305,20.1904,20.2171,235100.0
2010-03-22 12:45:00,30.25,30.29,30.24,30.29,98900.0,20.2171,20.2439,20.2104,20.2439,98900.0
2010-03-22 12:50:00,30.28,30.31,30.25,30.3,212400.0,20.2372,20.2572,20.2171,20.2505,212400.0
2010-03-22 12:55:00,30.29,30.33,30.28,30.33,159600.0,20.2439,20.2706,20.2372,20.2706,159600.0
2010-03-22 13:00:00,30.32,30.47,30.32,30.46,418900.0,20.2639,20.3642,20.2639,20.3575,418900.0
2010-03-22 13:05:00,30.47,30.48,30.44,30.45,328400.0,20.3642,20.3708,20.3441,20.3508,328400.0
2010-03-22 13:10:00,30.45,30.52,30.45,30.51,214300.0,20.3508,20.3976,20.3508,20.3909,214300.0
2010-03-22 13:15:00,30.51,30.51,30.45,30.46,261400.0,20.3909,20.3909,20.3508,20.3575,261400.0
2010-03-22 13:20:00,30.46,30.47,30.4,30.43,172100.0,20.3575,20.3642,20.3174,20.3374,172100.0
2010-03-22 13:25:00,30.42,30.46,30.41,30.45,210700.0,20.3307,20.3575,20.3241,20.3508,210700.0
2010-03-22 13:30:00,30.46,30.5,30.45,30.48,185400.0,20.3575,20.3842,20.3508,20.3708,185400.0
2010-03-22 13:35:00,30.48,30.49,30.46,30.47,103700.0,20.3708,20.3775,20.3575,20.3642,103700.0
2010-03-22 13:40:00,30.47,30.47,30.42,30.43,181100.0,20.3642,20.3642,20.3307,20.3374,181100.0
2010-03-22 13:45:00,30.43,30.45,30.37,30.38,218000.0,20.3374,20.3508,20.2973,20.304,218000.0
2010-03-22 13:50:00,30.38,30.4,30.34,30.38,301500.0,20.304,20.3174,20.2773,20.304,301500.0
2010-03-22 13:55:00,30.37,30.38,30.35,30.35,91400.0,20.2973,20.304,20.284,20.284,91400.0
2010-03-22 14:00:00,30.35,30.36,30.31,30.35,150300.0,20.284,20.2906,20.2572,20.284,150300.0
2010-03-22 14:05:00,30.36,30.42,30.35,30.38,179800.0,20.2906,20.3307,20.284,20.304,179800.0
2010-03-22 14:10:00,30.38,30.39,30.32,30.36,171600.0,20.304,20.3107,20.2639,20.2906,171600.0
2010-03-22 14:15:00,30.35,30.41,30.33,30.4,135000.0,20.284,20.3241,20.2706,20.3174,135000.0
2010-03-22 14:20:00,30.4,30.41,30.34,30.37,183900.0,20.3174,20.3241,20.2773,20.2973,183900.0
2010-03-22 14:25:00,30.37,30.42,30.34,30.42,276700.0,20.2973,20.3307,20.2773,20.3307,276700.0
2010-03-22 14:30:00,30.42,30.44,30.41,30.41,142100.0,20.3307,20.3441,20.3241,20.3241,142100.0
2010-03-22 14:35:00,30.42,30.45,30.4,30.45,166600.0,20.3307,20.3508,20.3174,20.3508,166600.0
2010-03-22 14:40:00,30.45,30.47,30.44,30.45,146000.0,20.3508,20.3642,20.3441,20.3508,146000.0
2010-03-22 14:45:00,30.45,30.48,30.41,30.45,232800.0,20.3508,20.3708,20.3241,20.3508,232800.0
2010-03-22 14:50:00,30.45,30.49,30.42,30.44,179500.0,20.3508,20.3775,20.3307,20.3441,179500.0
2010-03-22 14:55:00,30.45,30.47,30.4,30.41,175000.0,20.3508,20.3642,20.3174,20.3241,175000.0
2010-03-22 15:00:00,30.42,30.45,30.41,30.44,137300.0,20.3307,20.3508,20.3241,20.3441,137300.0
2010-03-22 15:05:00,30.44,30.44,30.36,30.36,179500.0,20.3441,20.3441,20.2906,20.2906,179500.0
2010-03-22 15:10:00,30.37,30.43,30.36,30.41,267800.0,20.2973,20.3374,20.2906,20.3241,267800.0
2010-03-22 15:15:00,30.42,30.46,30.41,30.43,587200.0,20.3307,20.3575,20.3241,20.3374,587200.0
2010-03-22 15:20:00,30.42,30.43,30.41,30.41,555900.0,20.3307,20.3374,20.3241,20.3241,555900.0
2010-03-22 15:25:00,30.42,30.42,30.41,30.41,196000.0,20.3307,20.3307,20.3241,20.3241,196000.0
2010-03-22 15:30:00,30.41,30.42,30.37,30.37,350400.0,20.3241,20.3307,20.2973,20.2973,350400.0
2010-03-22 15:35:00,30.38,30.42,30.37,30.42,221000.0,20.304,20.3307,20.2973,20.3307,221000.0
2010-03-22 15:40:00,30.42,30.45,30.41,30.42,318100.0,20.3307,20.3508,20.3241,20.3307,318100.0
2010-03-22 15:45:00,30.42,30.42,30.37,30.41,665400.0,20.3307,20.3307,20.2973,20.3241,665400.0
2010-03-22 15:50:00,30.4,30.41,30.35,30.36,576800.0,20.3174,20.3241,20.284,20.2906,576800.0
2010-03-22 15:55:00,30.36,30.43,30.34,30.42,1330700.0,20.2906,20.3374,20.2773,20.3307,1330700.0
2010-03-23 09:30:00,30.47,30.75,30.46,30.59,1208700.0,20.3642,20.5513,20.3575,20.4444,1208700.0
2010-03-23 09:35:00,30.59,30.64,30.53,30.55,567200.0,20.4444,20.4778,20.4043,20.4176,567200.0
2010-03-23 09:40:00,30.55,30.56,30.44,30.49,556700.0,20.4176,20.4243,20.3441,20.3775,556700.0
2010-03-23 09:45:00,30.49,30.51,30.46,30.49,517200.0,20.3775,20.3909,20.3575,20.3775,517200.0
2010-03-23 09:50:00,30.49,30.51,30.44,30.44,419000.0,20.3775,20.3909,20.3441,20.3441,419000.0
2010-03-23 09:55:00,30.44,30.48,30.38,30.48,364100.0,20.3441,20.3708,20.304,20.3708,364100.0
2010-03-23 10:00:00,30.48,30.52,30.42,30.43,460500.0,20.3708,20.3976,20.3307,20.3374,460500.0
2010-03-23 10:05:00,30.43,30.52,30.39,30.52,669500.0,20.3374,20.3976,20.3107,20.3976,669500.0
2010-03-23 10:10:00,30.52,30.53,30.47,30.5,468600.0,20.3976,20.4043,20.3642,20.3842,468600.0
2010-03-23 10:15:00,30.51,30.58,30.51,30.57,513600.0,20.3909,20.4377,20.3909,20.431,513600.0
2010-03-23 10:20:00,30.56,30.57,30.5,30.54,329500.0,20.4243,20.431,20.3842,20.4109,329500.0
2010-03-23 10:25:00,30.55,30.58,30.53,30.58,231000.0,20.4176,20.4377,20.4043,20.4377,231000.0
2010-03-23 10:30:00,30.58,30.63,30.56,30.63,422200.0,20.4377,20.4711,20.4243,20.4711,422200.0
2010-03-23 10:35:00,30.63,30.63,30.57,30.63,313800.0,20.4711,20.4711,20.431,20.4711,313800.0
2010-03-23 10:40:00,30.63,30.67,30.58,30.66,410300.0,20.4711,20.4978,20.4377,20.4911,410300.0
2010-03-23 10:45:00,30.66,30.7,30.65,30.65,411300.0,20.4911,20.5179,20.4845,20.4845,411300.0
2010-03-23 10:50:00,30.66,30.69,30.65,30.67,266900.0,20.4911,20.5112,20.4845,20.4978,266900.0
2010-03-23 10:55:00,30.67,30.69,30.59,30.6,465200.0,20.4978,20.5112,20.4444,20.451,465200.0
2010-03-23 11:00:00,30.6,30.63,30.54,30.55,614200.0,20.451,20.4711,20.4109,20.4176,614200.0
2010-03-23 11:05:00,30.55,30.62,30.55,30.59,399000.0,20.4176,20.4644,20.4176,20.4444,399000.0
2010-03-23 11:10:00,30.59,30.59,30.53,30.58,328500.0,20.4444,20.4444,20.4043,20.4377,328500.0
2010-03-23 11:15:00,30.58,30.59,30.54,30.57,276800.0,20.4377,20.4444,20.4109,20.431,276800.0
2010-03-23 11:20:00,30.57,30.57,30.49,30.5,296100.0,20.431,20.431,20.3775,20.3842,296100.0
2010-03-23 11:25:00,30.51,30.51,30.45,30.49,247800.0,20.3909,20.3909,20.3508,20.3775,247800.0
2010-03-23 11:30:00,30.49,30.5,30.46,30.49,257600.0,20.3775,20.3842,20.3575,20.3775,257600.0
2010-03-23 11:35:00,30.49,30.52,30.47,30.5,155300.0,20.3775,20.3976,20.3642,20.3842,155300.0
2010-03-23 11:40:00,30.5,30.51,30.46,30.46,240100.0,20.3842,20.3909,20.3575,20.3575,240100.0
2010-03-23 11:45:00,30.46,30.54,30.46,30.54,237200.0,20.3575,20.4109,20.3575,20.4109,237200.0
2010-03-23 11:50:00,30.54,30.57,30.53,30.57,119300.0,20.4109,20.431,20.4043,20.431,119300.0
2010-03-23 11:55:00,30.56,30.57,30.55,30.57,213800.0,20.4243,20.431,20.4176,20.431,213800.0
2010-03-23 12:00:00,30.56,30.63,30.56,30.61,192100.0,20.4243,20.4711,20.4243,20.4577,192100.0
2010-03-23 12:05:00,30.61,30.68,30.6,30.63,265500.0,20.4577,20.5045,20.451,20.4711,265500.0
2010-03-23 12:10:00,30.64,30.7,30.63,30.69,230200.0,20.4778,20.5179,20.4711,20.5112,230200.0
2010-03-23 12:15:00,30.7,30.7,30.67,30.7,323800.0,20.5179,20.5179,20.4978,20.5179,323800.0
2010-03-23 12:20:00,30.7,30.71,30.64,30.66,237000.0,20.5179,20.5246,20.4778,20.4911,237000.0
2010-03-23 12:25:00,30.65,30.67,30.65,30.67,134700.0,20.4845,20.4978,20.4845,20.4978,134700.0
2010-03-23 12:30:00,30.67,30.68,30.63,30.65,181200.0,20.4978,20.5045,20.4711,20.4845,181200.0
2010-03-23 12:35:00,30.65,30.69,30.64,30.69,152500.0,20.4845,20.5112,20.4778,20.5112,152500.0
2010-03-23 12:40:00,30.68,30.73,30.68,30.72,241000.0,20.5045,20.5379,20.5045,20.5313,241000.0
2010-03-23 12:45:00,30.72,30.77,30.71,30.72,405600.0,20.5313,20.5647,20.5246,20.5313,405600.0
2010-03-23 12:50:00,30.73,30.74,30.71,30.74,184500.0,20.5379,20.5446,20.5246,20.5446,184500.0
2010-03-23 12:55:00,30.74,30.75,30.73,30.74,118000.0,20.5446,20.5513,20.5379,20.5446,118000.0
2010-03-23 13:00:00,30.75,30.77,30.74,30.76,265300.0,20.5513,20.5647,20.5446,20.558,265300.0
2010-03-23 13:05:00,30.75,30.81,30.75,30.78,483300.0,20.5513,20.5914,20.5513,20.5714,483300.0
2010-03-23 13:10:00,30.78,30.79,30.75,30.77,302600.0,20.5714,20.578,20.5513,20.5647,302600.0
2010-03-23 13:15:00,30.77,30.85,30.76,30.83,449200.0,20.5647,20.6181,20.558,20.6048,449200.0
2010-03-23 13:20:00,30.84,30.89,30.81,30.88,531400.0,20.6115,20.6449,20.5914,20.6382,531400.0
2010-03-23 13:25:00,30.88,30.95,30.87,30.9,593400.0,20.6382,20.685,20.6315,20.6516,593400.0
2010-03-23 13:30:00,30.9,30.92,30.89,30.91,340800.0,20.6516,20.6649,20.6449,20.6582,340800.0
2010-03-23 13:35:00,30.91,30.94,30.9,30.92,222000.0,20.6582,20.6783,20.6516,20.6649,222000.0
2010-03-23 13:40:00,30.92,30.95,30.89,30.89,257400.0,20.6649,20.685,20.6449,20.6449,257400.0
2010-03-23 13:45:00,30.89,30.92,30.86,30.88,402900.0,20.6449,20.6649,20.6248,20.6382,402900.0
2010-03-23 13:50:00,30.88,30.93,30.87,30.9,252900.0,20.6382,20.6716,20.6315,20.6516,252900.0
2010-03-23 13:55:00,30.91,30.91,30.78,30.79,502500.0,20.6582,20.6582,20.5714,20.578,502500.0
2010-03-23 14:00:00,30.78,30.8,30.73,30.74,469800.0,20.5714,20.5847,20.5379,20.5446,469800.0
2010-03-23 14:05:00,30.74,30.79,30.73,30.77,316400.0,20.5446,20.578,20.5379,20.5647,316400.0
2010-03-23 14:10:00,30.77,30.78,30.74,30.76,186400.0,20.5647,20.5714,20.5446,20.558,186400.0
2010-03-23 14:15:00,30.76,30.77,30.72,30.74,291200.0,20.558,20.5647,20.5313,20.5446,291200.0
2010-03-23 14:20:00,30.74,30.81,30.72,30.79,351500.0,20.5446,20.5914,20.5313,20.578,351500.0
2010-03-23 14:25:00,30.79,30.83,30.79,30.81,187000.0,20.578,20.6048,20.578,20.5914,187000.0
2010-03-23 14:30:00,30.81,30.83,30.77,30.8,447900.0,20.5914,20.6048,20.5647,20.5847,447900.0
2010-03-23 14:35:00,30.8,30.83,30.78,30.83,153000.0,20.5847,20.6048,20.5714,20.6048,153000.0
2010-03-23 14:40:00,30.83,30.88,30.82,30.88,297900.0,20.6048,20.6382,20.5981,20.6382,297900.0
2010-03-23 14:45:00,30.88,30.92,30.86,30.91,322600.0,20.6382,20.6649,20.6248,20.6582,322600.0
2010-03-23 14:50:00,30.92,30.92,30.87,30.9,257200.0,20.6649,20.6649,20.6315,20.6516,257200.0
2010-03-23 14:55:00,30.9,30.92,30.89,30.92,224400.0,20.6516,20.6649,20.6449,20.6649,224400.0
2010-03-23 15:00:00,30.92,30.92,30.89,30.9,299000.0,20.6649,20.6649,20.6449,20.6516,299000.0
2010-03-23 15:05:00,30.9,30.99,30.89,30.99,755000.0,20.6516,20.7117,20.6449,20.7117,755000.0
2010-03-23 15:10:00,30.99,31.06,30.98,31.05,1338600.0,20.7117,20.7585,20.705,20.7518,1338600.0
2010-03-23 15:15:00,31.05,31.1,31.03,31.07,875200.0,20.7518,20.7852,20.7384,20.7652,875200.0
2010-03-23 15:20:00,31.07,31.12,31.05,31.08,992100.0,20.7652,20.7986,20.7518,20.7719,992100.0
2010-03-23 15:25:00,31.08,31.1,31.07,31.08,482300.0,20.7719,20.7852,20.7652,20.7719,482300.0
2010-03-23 15:30:00,31.08,31.09,31.06,31.09,588500.0,20.7719,20.7785,20.7585,20.7785,588500.0
2010-03-23 15:35:00,31.09,31.1,31.06,31.08,892200.0,20.7785,20.7852,20.7585,20.7719,892200.0
2010-03-23 15:40:00,31.08,31.11,31.07,31.1,588000.0,20.7719,20.7919,20.7652,20.7852,588000.0
2010-03-23 15:45:00,31.09,31.11,31.06,31.09,564900.0,20.7785,20.7919,20.7585,20.7785,564900.0
2010-03-23 15:50:00,31.09,31.11,31.04,31.05,2123600.0,20.7785,20.7919,20.7451,20.7518,2123600.0
2010-03-23 15:55:00,31.05,31.09,31.03,31.05,1352900.0,20.7518,20.7785,20.7384,20.7518,1352900.0
2010-03-24 09:30:00,30.84,30.96,30.8,30.89,1181500.0,20.6115,20.6917,20.5847,20.6449,1181500.0
2010-03-24 09:35:00,30.89,30.97,30.83,30.94,755900.0,20.6449,20.6983,20.6048,20.6783,755900.0
2010-03-24 09:40:00,30.94,30.95,30.83,30.85,494400.0,20.6783,20.685,20.6048,20.6181,494400.0
2010-03-24 09:45:00,30.85,30.9,30.84,30.9,558400.0,20.6181,20.6516,20.6115,20.6516,558400.0
2010-03-24 09:50:00,30.9,30.97,30.85,30.87,705200.0,20.6516,20.6983,20.6181,20.6315,705200.0
2010-03-24 09:55:00,30.86,30.9,30.85,30.87,575100.0,20.6248,20.6516,20.6181,20.6315,575100.0
2010-03-24 10:00:00,30.87,30.88,30.82,30.85,533400.0,20.6315,20.6382,20.5981,20.6181,533400.0
2010-03-24 10:05:00,30.84,30.92,30.82,30.91,418200.0,20.6115,20.6649,20.5981,20.6582,418200.0
2010-03-24 10:10:00,30.92,31.05,30.91,31.02,728200.0,20.6649,20.7518,20.6582,20.7318,728200.0
2010-03-24 10:15:00,31.02,31.12,30.99,31.12,657000.0,20.7318,20.7986,20.7117,20.7986,657000.0
2010-03-24 10:20:00,31.13,31.22,31.12,31.21,1176100.0,20.8053,20.8654,20.7986,20.8587,1176100.0
2010-03-24 10:25:00,31.22,31.23,31.13,31.2,948500.0,20.8654,20.8721,20.8053,20.8521,948500.0
2010-03-24 10:30:00,31.19,31.25,31.14,31.25,914900.0,20.8454,20.8855,20.812,20.8855,914900.0
2010-03-24 10:35:00,31.25,31.28,31.21,31.24,601400.0,20.8855,20.9055,20.8587,20.8788,601400.0
2010-03-24 10:40:00,31.24,31.26,31.13,31.16,536500.0,20.8788,20.8922,20.8053,20.8253,536500.0
2010-03-24 10:45:00,31.17,31.17,31.08,31.16,674400.0,20.832,20.832,20.7719,20.8253,674400.0
2010-03-24 10:50:00,31.16,31.23,31.14,31.2,319500.0,20.8253,20.8721,20.812,20.8521,319500.0
2010-03-24 10:55:00,31.23,31.23,31.14,31.15,246500.0,20.8721,20.8721,20.812,20.8186,246500.0
2010-03-24 11:00:00,31.16,31.2,31.09,31.1,552100.0,20.8253,20.8521,20.7785,20.7852,552100.0
2010-03-24 11:05:00,31.09,31.1,31.01,31.05,693000.0,20.7785,20.7852,20.7251,20.7518,693000.0
2010-03-24 11:10:00,31.05,31.1,31.01,31.03,402000.0,20.7518,20.7852,20.7251,20.7384,402000.0
2010-03-24 11:15:00,31.02,31.02,30.89,30.93,733900.0,20.7318,20.7318,20.6449,20.6716,733900.0
2010-03-24 11:20:00,30.92,30.98,30.91,30.98,238300.0,20.6649,20.705,20.6582,20.705,238300.0
2010-03-24 11:25:00,30.98,30.98,30.88,30.96,393900.0,20.705,20.705,20.6382,20.6917,393900.0
2010-03-24 11:30:00,30.96,30.99,30.9,30.91,280000.0,20.6917,20.7117,20.6516,20.6582,280000.0
2010-03-24 11:35:00,30.9,30.94,30.9,30.92,185800.0,20.6516,20.6783,20.6516,20.6649,185800.0
2010-03-24 11:40:00,30.93,30.96,30.92,30.92,203800.0,20.6716,20.6917,20.6649,20.6649,203800.0
2010-03-24 11:45:00,30.92,30.94,30.88,30.89,235200.0,20.6649,20.6783,20.6382,20.6449,235200.0
2010-03-24 11:50:00,30.89,30.91,30.86,30.89,219400.0,20.6449,20.6582,20.6248,20.6449,219400.0
2010-03-24 11:55:00,30.89,30.94,30.87,30.93,128000.0,20.6449,20.6783,20.6315,20.6716,128000.0
2010-03-24 12:00:00,30.92,31.0,30.92,30.97,330000.0,20.6649,20.7184,20.6649,20.6983,330000.0
2010-03-24 12:05:00,30.97,31.0,30.96,31.0,245800.0,20.6983,20.7184,20.6917,20.7184,245800.0
2010-03-24 12:10:00,31.0,31.0,30.96,30.97,237900.0,20.7184,20.7184,20.6917,20.6983,237900.0
2010-03-24 12:15:00,30.97,30.98,30.93,30.98,229700.0,20.6983,20.705,20.6716,20.705,229700.0
2010-03-24 12:20:00,30.97,31.0,30.96,30.98,205200.0,20.6983,20.7184,20.6917,20.705,205200.0
2010-03-24 12:25:00,30.98,31.0,30.97,30.99,190800.0,20.705,20.7184,20.6983,20.7117,190800.0
2010-03-24 12:30:00,30.99,31.02,30.97,30.98,330400.0,20.7117,20.7318,20.6983,20.705,330400.0
2010-03-24 12:35:00,30.98,31.01,30.95,30.95,368900.0,20.705,20.7251,20.685,20.685,368900.0
2010-03-24 12:40:00,30.94,30.96,30.92,30.93,173700.0,20.6783,20.6917,20.6649,20.6716,173700.0
2010-03-24 12:45:00,30.93,30.96,30.87,30.87,611500.0,20.6716,20.6917,20.6315,20.6315,611500.0
2010-03-24 12:50:00,30.87,30.93,30.86,30.87,778400.0,20.6315,20.6716,20.6248,20.6315,778400.0
2010-03-24 12:55:00,30.86,30.87,30.81,30.83,379100.0,20.6248,20.6315,20.5914,20.6048,379100.0
2010-03-24 13:00:00,30.83,30.86,30.75,30.75,586300.0,20.6048,20.6248,20.5513,20.5513,586300.0
2010-03-24 13:05:00,30.75,30.81,30.73,30.79,520200.0,20.5513,20.5914,20.5379,20.578,520200.0
2010-03-24 13:10:00,30.79,30.8,30.74,30.75,179200.0,20.578,20.5847,20.5446,20.5513,179200.0
2010-03-24 13:15:00,30.74,30.75,30.67,30.71,380800.0,20.5446,20.5513,20.4978,20.5246,380800.0
2010-03-24 13:20:00,30.7,30.79,30.67,30.78,645800.0,20.5179,20.578,20.4978,20.5714,645800.0
2010-03-24 13:25:00,30.78,30.84,30.77,30.83,387200.0,20.5714,20.6115,20.5647,20.6048,387200.0
2010-03-24 13:30:00,30.84,30.85,30.83,30.85,190100.0,20.6115,20.6181,20.6048,20.6181,190100.0
2010-03-24 13:35:00,30.85,30.9,30.83,30.88,300100.0,20.6181,20.6516,20.6048,20.6382,300100.0
2010-03-24 13:40:00,30.88,30.89,30.82,30.82,161700.0,20.6382,20.6449,20.5981,20.5981,161700.0
2010-03-24 13:45:00,30.82,30.84,30.7,30.73,388400.0,20.5981,20.6115,20.5179,20.5379,388400.0
2010-03-24 13:50:00,30.73,30.78,30.7,30.75,362400.0,20.5379,20.5714,20.5179,20.5513,362400.0
2010-03-24 13:55:00,30.75,30.77,30.7,30.74,259800.0,20.5513,20.5647,20.5179,20.5446,259800.0
2010-03-24 14:00:00,30.74,30.78,30.73,30.78,179700.0,20.5446,20.5714,20.5379,20.5714,179700.0
2010-03-24 14:05:00,30.78,30.78,30.73,30.74,173500.0,20.5714,20.5714,20.5379,20.5446,173500.0
2010-03-24 14:10:00,30.75,30.8,30.74,30.78,201300.0,20.5513,20.5847,20.5446,20.5714,201300.0
2010-03-24 14:15:00,30.78,30.82,30.76,30.78,272100.0,20.5714,20.5981,20.558,20.5714,272100.0
2010-03-24 14:20:00,30.78,30.86,30.77,30.85,220100.0,20.5714,20.6248,20.5647,20.6181,220100.0
2010-03-24 14:25:00,30.85,30.85,30.77,30.81,140300.0,20.6181,20.6181,20.5647,20.5914,140300.0
2010-03-24 14:30:00,30.8,30.84,30.78,30.78,139100.0,20.5847,20.6115,20.5714,20.5714,139100.0
2010-03-24 14:35:00,30.78,30.84,30.78,30.79,318200.0,20.5714,20.6115,20.5714,20.578,318200.0
2010-03-24 14:40:00,30.78,30.86,30.78,30.85,207900.0,20.5714,20.6248,20.5714,20.6181,207900.0
2010-03-24 14:45:00,30.86,30.89,30.84,30.88,336300.0,20.6248,20.6449,20.6115,20.6382,336300.0
2010-03-24 14:50:00,30.87,30.9,30.83,30.88,281500.0,20.6315,20.6516,20.6048,20.6382,281500.0
2010-03-24 14:55:00,30.89,30.9,30.77,30.78,694500.0,20.6449,20.6516,20.5647,20.5714,694500.0
2010-03-24 15:00:00,30.78,30.86,30.76,30.84,414900.0,20.5714,20.6248,20.558,20.6115,414900.0
2010-03-24 15:05:00,30.84,30.88,30.82,30.83,293000.0,20.6115,20.6382,20.5981,20.6048,293000.0
2010-03-24 15:10:00,30.83,30.83,30.77,30.79,356800.0,20.6048,20.6048,20.5647,20.578,356800.0
2010-03-24 15:15:00,30.79,30.87,30.78,30.86,337700.0,20.578,20.6315,20.5714,20.6248,337700.0
2010-03-24 15:20:00,30.85,30.92,30.8,30.89,455700.0,20.6181,20.6649,20.5847,20.6449,455700.0
2010-03-24 15:25:00,30.89,30.9,30.84,30.86,273500.0,20.6449,20.6516,20.6115,20.6248,273500.0
2010-03-24 15:30:00,30.85,30.92,30.84,30.92,583000.0,20.6181,20.6649,20.6115,20.6649,583000.0
2010-03-24 15:35:00,30.92,30.97,30.89,30.89,631500.0,20.6649,20.6983,20.6449,20.6449,631500.0
2010-03-24 15:40:00,30.89,30.93,30.87,30.93,428800.0,20.6449,20.6716,20.6315,20.6716,428800.0
2010-03-24 15:45:00,30.92,30.93,30.85,30.86,536800.0,20.6649,20.6716,20.6181,20.6248,536800.0
2010-03-24 15:50:00,30.87,30.92,30.86,30.91,557100.0,20.6315,20.6649,20.6248,20.6582,557100.0
2010-03-24 15:55:00,30.91,30.93,30.85,30.88,1006500.0,20.6582,20.6716,20.6181,20.6382,1006500.0
2010-03-25 09:30:00,31.02,31.3,30.9,31.25,1078400.0,20.7318,20.9189,20.6516,20.8855,1078400.0
2010-03-25 09:35:00,31.25,31.33,31.2,31.3,836700.0,20.8855,20.9389,20.8521,20.9189,836700.0
2010-03-25 09:40:00,31.3,31.5,31.26,31.48,1041700.0,20.9189,21.0526,20.8922,21.0392,1041700.0
2010-03-25 09:45:00,31.48,31.49,31.31,31.32,888300.0,21.0392,21.0459,20.9256,20.9323,888300.0
2010-03-25 09:50:00,31.31,31.41,31.29,31.31,955200.0,20.9256,20.9924,20.9122,20.9256,955200.0
2010-03-25 09:55:00,31.32,31.36,31.3,31.34,385100.0,20.9323,20.959,20.9189,20.9456,385100.0
2010-03-25 10:00:00,31.34,31.4,31.32,31.33,551600.0,20.9456,20.9857,20.9323,20.9389,551600.0
2010-03-25 10:05:00,31.33,31.33,31.25,31.3,568100.0,20.9389,20.9389,20.8855,20.9189,568100.0
2010-03-25 10:10:00,31.31,31.41,31.29,31.4,423400.0,20.9256,20.9924,20.9122,20.9857,423400.0
2010-03-25 10:15:00,31.4,31.48,31.39,31.48,354000.0,20.9857,21.0392,20.979,21.0392,354000.0
2010-03-25 10:20:00,31.48,31.5,31.43,31.46,435500.0,21.0392,21.0526,21.0058,21.0258,435500.0
2010-03-25 10:25:00,31.46,31.48,31.38,31.38,309400.0,21.0258,21.0392,20.9724,20.9724,309400.0
2010-03-25 10:30:00,31.39,31.44,31.37,31.43,409200.0,20.979,21.0125,20.9657,21.0058,409200.0
2010-03-25 10:35:00,31.43,31.5,31.42,31.49,767800.0,21.0058,21.0526,20.9991,21.0459,767800.0
2010-03-25 10:40:00,31.49,31.68,31.49,31.65,2264400.0,21.0459,21.1729,21.0459,21.1528,2264400.0
2010-03-25 10:45:00,31.65,31.67,31.62,31.67,479500.0,21.1528,21.1662,21.1328,21.1662,479500.0
2010-03-25 10:50:00,31.67,31.67,31.61,31.64,284000.0,21.1662,21.1662,21.1261,21.1461,284000.0
2010-03-25 10:55:00,31.65,31.71,31.64,31.69,535500.0,21.1528,21.1929,21.1461,21.1795,535500.0
2010-03-25 11:00:00,31.69,31.76,31.68,31.72,859600.0,21.1795,21.2263,21.1729,21.1996,859600.0
2010-03-25 11:05:00,31.72,31.73,31.63,31.68,849900.0,21.1996,21.2063,21.1394,21.1729,849900.0
2010-03-25 11:10:00,31.69,31.77,31.67,31.76,793800.0,21.1795,21.233,21.1662,21.2263,793800.0
2010-03-25 11:15:00,31.76,31.79,31.72,31.79,585200.0,21.2263,21.2464,21.1996,21.2464,585200.0
2010-03-25 11:20:00,31.79,31.87,31.78,31.83,660700.0,21.2464,21.2998,21.2397,21.2731,660700.0
2010-03-25 11:25:00,31.83,31.88,31.79,31.87,549300.0,21.2731,21.3065,21.2464,21.2998,549300.0
2010-03-25 11:30:00,31.86,31.91,31.84,31.87,698000.0,21.2932,21.3266,21.2798,21.2998,698000.0
2010-03-25 11:35:00,31.87,31.9,31.85,31.9,317000.0,21.2998,21.3199,21.2865,21.3199,317000.0
2010-03-25 11:40:00,31.9,31.93,31.87,31.87,393000.0,21.3199,21.3399,21.2998,21.2998,393000.0
2010-03-25 11:45:00,31.87,31.91,31.79,31.8,460200.0,21.2998,21.3266,21.2464,21.2531,460200.0
2010-03-25 11:50:00,31.8,31.88,31.79,31.88,334400.0,21.2531,21.3065,21.2464,21.3065,334400.0
2010-03-25 11:55:00,31.88,31.91,31.86,31.9,351100.0,21.3065,21.3266,21.2932,21.3199,351100.0
2010-03-25 12:00:00,31.91,31.91,31.84,31.87,216000.0,21.3266,21.3266,21.2798,21.2998,216000.0
2010-03-25 12:05:00,31.88,31.9,31.84,31.84,344500.0,21.3065,21.3199,21.2798,21.2798,344500.0
2010-03-25 12:10:00,31.84,31.85,31.81,31.83,307400.0,21.2798,21.2865,21.2597,21.2731,307400.0
2010-03-25 12:15:00,31.83,31.86,31.8,31.85,357200.0,21.2731,21.2932,21.2531,21.2865,357200.0
2010-03-25 12:20:00,31.86,31.89,31.83,31.87,199900.0,21.2932,21.3132,21.2731,21.2998,199900.0
2010-03-25 12:25:00,31.87,31.95,31.87,31.93,369200.0,21.2998,21.3533,21.2998,21.3399,369200.0
2010-03-25 12:30:00,31.93,31.97,31.92,31.93,188900.0,21.3399,21.3667,21.3333,21.3399,188900.0
2010-03-25 12:35:00,31.93,31.94,31.9,31.91,201900.0,21.3399,21.3466,21.3199,21.3266,201900.0
2010-03-25 12:40:00,31.9,31.94,31.9,31.92,254900.0,21.3199,21.3466,21.3199,21.3333,254900.0
2010-03-25 12:45:00,31.91,31.99,31.91,31.92,413300.0,21.3266,21.38,21.3266,21.3333,413300.0
2010-03-25 12:50:00,31.93,31.94,31.86,31.86,294000.0,21.3399,21.3466,21.2932,21.2932,294000.0
2010-03-25 12:55:00,31.86,31.9,31.83,31.83,255000.0,21.2932,21.3199,21.2731,21.2731,255000.0
2010-03-25 13:00:00,31.84,31.87,31.79,31.83,433600.0,21.2798,21.2998,21.2464,21.2731,433600.0
2010-03-25 13:05:00,31.84,31.9,31.82,31.9,215000.0,21.2798,21.3199,21.2664,21.3199,215000.0
2010-03-25 13:10:00,31.9,31.9,31.85,31.89,327000.0,21.3199,21.3199,21.2865,21.3132,327000.0
2010-03-25 13:15:00,31.89,31.89,31.83,31.86,221200.0,21.3132,21.3132,21.2731,21.2932,221200.0
2010-03-25 13:20:00,31.86,31.9,31.83,31.89,291500.0,21.2932,21.3199,21.2731,21.3132,291500.0
2010-03-25 13:25:00,31.89,31.98,31.86,31.87,645700.0,21.3132,21.3734,21.2932,21.2998,645700.0
2010-03-25 13:30:00,31.86,31.89,31.78,31.8,557000.0,21.2932,21.3132,21.2397,21.2531,557000.0
2010-03-25 13:35:00,31.8,31.81,31.61,31.64,1329300.0,21.2531,21.2597,21.1261,21.1461,1329300.0
2010-03-25 13:40:00,31.64,31.68,31.59,31.59,535500.0,21.1461,21.1729,21.1127,21.1127,535500.0
2010-03-25 13:45:00,31.59,31.67,31.56,31.61,491200.0,21.1127,21.1662,21.0927,21.1261,491200.0
2010-03-25 13:50:00,31.61,31.64,31.48,31.49,807900.0,21.1261,21.1461,21.0392,21.0459,807900.0
2010-03-25 13:55:00,31.49,31.58,31.49,31.53,725100.0,21.0459,21.106,21.0459,21.0726,725100.0
2010-03-25 14:00:00,31.53,31.59,31.47,31.59,491300.0,21.0726,21.1127,21.0325,21.1127,491300.0
2010-03-25 14:05:00,31.59,31.63,31.58,31.61,385800.0,21.1127,21.1394,21.106,21.1261,385800.0
2010-03-25 14:10:00,31.6,31.64,31.55,31.63,537500.0,21.1194,21.1461,21.086,21.1394,537500.0
2010-03-25 14:15:00,31.64,31.66,31.59,31.64,336000.0,21.1461,21.1595,21.1127,21.1461,336000.0
2010-03-25 14:20:00,31.64,31.66,31.49,31.5,363100.0,21.1461,21.1595,21.0459,21.0526,363100.0
2010-03-25 14:25:00,31.49,31.54,31.42,31.46,485100.0,21.0459,21.0793,20.9991,21.0258,485100.0
2010-03-25 14:30:00,31.46,31.52,31.44,31.45,464000.0,21.0258,21.0659,21.0125,21.0191,464000.0
2010-03-25 14:35:00,31.46,31.53,31.43,31.52,434400.0,21.0258,21.0726,21.0058,21.0659,434400.0
2010-03-25 14:40:00,31.52,31.58,31.5,31.57,340800.0,21.0659,21.106,21.0526,21.0993,340800.0
2010-03-25 14:45:00,31.57,31.57,31.44,31.44,262700.0,21.0993,21.0993,21.0125,21.0125,262700.0
2010-03-25 14:50:00,31.43,31.45,31.35,31.44,611200.0,21.0058,21.0191,20.9523,21.0125,611200.0
2010-03-25 14:55:00,31.43,31.5,31.39,31.48,392800.0,21.0058,21.0526,20.979,21.0392,392800.0
2010-03-25 15:00:00,31.49,31.58,31.47,31.55,360800.0,21.0459,21.106,21.0325,21.086,360800.0
2010-03-25 15:05:00,31.55,31.58,31.5,31.52,454000.0,21.086,21.106,21.0526,21.0659,454000.0
2010-03-25 15:10:00,31.52,31.56,31.5,31.52,413200.0,21.0659,21.0927,21.0526,21.0659,413200.0
2010-03-25 15:15:00,31.51,31.53,31.47,31.51,355900.0,21.0592,21.0726,21.0325,21.0592,355900.0
2010-03-25 15:20:00,31.51,31.55,31.48,31.5,294400.0,21.0592,21.086,21.0392,21.0526,294400.0
2010-03-25 15:25:00,31.5,31.55,31.42,31.42,528000.0,21.0526,21.086,20.9991,20.9991,528000.0
2010-03-25 15:30:00,31.43,31.45,31.35,31.35,527800.0,21.0058,21.0191,20.9523,20.9523,527800.0
2010-03-25 15:35:00,31.36,31.42,31.3,31.31,758900.0,20.959,20.9991,20.9189,20.9256,758900.0
2010-03-25 15:40:00,31.3,31.32,31.2,31.25,1149600.0,20.9189,20.9323,20.8521,20.8855,1149600.0
2010-03-25 15:45:00,31.25,31.25,31.1,31.1,1229600.0,20.8855,20.8855,20.7852,20.7852,1229600.0
2010-03-25 15:50:00,31.1,31.15,31.07,31.15,1913500.0,20.7852,20.8186,20.7652,20.8186,1913500.0
2010-03-25 15:55:00,31.15,31.15,31.01,31.07,2172500.0,20.8186,20.8186,20.7251,20.7652,2172500.0
2010-03-26 09:30:00,31.21,31.27,31.1,31.24,822200.0,20.8587,20.8988,20.7852,20.8788,822200.0
2010-03-26 09:35:00,31.23,31.44,31.23,31.42,847700.0,20.8721,21.0125,20.8721,20.9991,847700.0
2010-03-26 09:40:00,31.41,31.43,31.29,31.38,624100.0,20.9924,21.0058,20.9122,20.9724,624100.0
2010-03-26 09:45:00,31.38,31.5,31.34,31.45,667700.0,20.9724,21.0526,20.9456,21.0191,667700.0
2010-03-26 09:50:00,31.45,31.5,31.44,31.47,409900.0,21.0191,21.0526,21.0125,21.0325,409900.0
2010-03-26 09:55:00,31.47,31.59,31.4,31.44,809900.0,21.0325,21.1127,20.9857,21.0125,809900.0
2010-03-26 10:00:00,31.45,31.7,31.45,31.65,790600.0,21.0191,21.1862,21.0191,21.1528,790600.0
2010-03-26 10:05:00,31.65,31.74,31.54,31.57,778800.0,21.1528,21.213,21.0793,21.0993,778800.0
2010-03-26 10:10:00,31.56,31.65,31.52,31.56,398400.0,21.0927,21.1528,21.0659,21.0927,398400.0
2010-03-26 10:15:00,31.56,31.57,31.45,31.49,805400.0,21.0927,21.0993,21.0191,21.0459,805400.0
2010-03-26 10:20:00,31.49,31.6,31.46,31.59,402700.0,21.0459,21.1194,21.0258,21.1127,402700.0
2010-03-26 10:25:00,31.59,31.72,31.57,31.68,646900.0,21.1127,21.1996,21.0993,21.1729,646900.0
2010-03-26 10:30:00,31.69,31.77,31.65,31.71,535800.0,21.1795,21.233,21.1528,21.1929,535800.0
2010-03-26 10:35:00,31.71,31.72,31.64,31.67,305600.0,21.1929,21.1996,21.1461,21.1662,305600.0
2010-03-26 10:40:00,31.68,31.69,31.6,31.67,284300.0,21.1729,21.1795,21.1194,21.1662,284300.0
2010-03-26 10:45:00,31.68,31.68,31.56,31.62,462200.0,21.1729,21.1729,21.0927,21.1328,462200.0
2010-03-26 10:50:00,31.63,31.69,31.58,31.58,283900.0,21.1394,21.1795,21.106,21.106,283900.0
2010-03-26 10:55:00,31.58,31.6,31.54,31.59,280000.0,21.106,21.1194,21.0793,21.1127,280000.0
2010-03-26 11:00:00,31.59,31.65,31.58,31.64,424300.0,21.1127,21.1528,21.106,21.1461,424300.0
2010-03-26 11:05:00,31.64,31.65,31.56,31.58,300600.0,21.1461,21.1528,21.0927,21.106,300600.0
2010-03-26 11:10:00,31.59,31.64,31.57,31.63,283200.0,21.1127,21.1461,21.0993,21.1394,283200.0
2010-03-26 11:15:00,31.63,31.66,31.58,31.63,461700.0,21.1394,21.1595,21.106,21.1394,461700.0
2010-03-26 11:20:00,31.63,31.64,31.57,31.59,242800.0,21.1394,21.1461,21.0993,21.1127,242800.0
2010-03-26 11:25:00,31.6,31.63,31.56,31.63,280800.0,21.1194,21.1394,21.0927,21.1394,280800.0
2010-03-26 11:30:00,31.63,31.67,31.58,31.63,326200.0,21.1394,21.1662,21.106,21.1394,326200.0
2010-03-26 11:35:00,31.62,31.63,31.56,31.57,139500.0,21.1328,21.1394,21.0927,21.0993,139500.0
2010-03-26 11:40:00,31.56,31.6,31.52,31.58,354100.0,21.0927,21.1194,21.0659,21.106,354100.0
2010-03-26 11:45:00,31.59,31.61,31.56,31.59,333700.0,21.1127,21.1261,21.0927,21.1127,333700.0
2010-03-26 11:50:00,31.58,31.62,31.57,31.61,199200.0,21.106,21.1328,21.0993,21.1261,199200.0
2010-03-26 11:55:00,31.61,31.65,31.6,31.64,270400.0,21.1261,21.1528,21.1194,21.1461,270400.0
2010-03-26 12:00:00,31.65,31.71,31.65,31.71,371500.0,21.1528,21.1929,21.1528,21.1929,371500.0
2010-03-26 12:05:00,31.7,31.71,31.67,31.69,282300.0,21.1862,21.1929,21.1662,21.1795,282300.0
2010-03-26 12:10:00,31.69,31.69,31.61,31.61,211300.0,21.1795,21.1795,21.1261,21.1261,211300.0
2010-03-26 12:15:00,31.61,31.65,31.6,31.63,272900.0,21.1261,21.1528,21.1194,21.1394,272900.0
2010-03-26 12:20:00,31.64,31.65,31.5,31.57,565800.0,21.1461,21.1528,21.0526,21.0993,565800.0
2010-03-26 12:25:00,31.56,31.56,31.41,31.45,444100.0,21.0927,21.0927,20.9924,21.0191,444100.0
2010-03-26 12:30:00,31.45,31.47,31.36,31.43,356300.0,21.0191,21.0325,20.959,21.0058,356300.0
2010-03-26 12:35:00,31.43,31.48,31.38,31.45,547800.0,21.0058,21.0392,20.9724,21.0191,547800.0
2010-03-26 12:40:00,31.46,31.5,31.45,31.48,203200.0,21.0258,21.0526,21.0191,21.0392,203200.0
2010-03-26 12:45:00,31.48,31.49,31.34,31.35,323900.0,21.0392,21.0459,20.9456,20.9523,323900.0
2010-03-26 12:50:00,31.35,31.42,31.35,31.37,253500.0,20.9523,20.9991,20.9523,20.9657,253500.0
2010-03-26 12:55:00,31.37,31.37,31.2,31.3,768900.0,20.9657,20.9657,20.8521,20.9189,768900.0
2010-03-26 13:00:00,31.29,31.31,31.18,31.2,405700.0,20.9122,20.9256,20.8387,20.8521,405700.0
2010-03-26 13:05:00,31.2,31.22,31.1,31.11,614900.0,20.8521,20.8654,20.7852,20.7919,614900.0
2010-03-26 13:10:00,31.11,31.21,31.1,31.2,316600.0,20.7919,20.8587,20.7852,20.8521,316600.0
2010-03-26 13:15:00,31.21,31.26,31.17,31.24,289300.0,20.8587,20.8922,20.832,20.8788,289300.0
2010-03-26 13:20:00,31.24,31.34,31.23,31.26,400300.0,20.8788,20.9456,20.8721,20.8922,400300.0
2010-03-26 13:25:00,31.26,31.27,31.21,31.23,207600.0,20.8922,20.8988,20.8587,20.8721,207600.0
2010-03-26 13:30:00,31.23,31.28,31.2,31.22,320200.0,20.8721,20.9055,20.8521,20.8654,320200.0
2010-03-26 13:35:00,31.22,31.32,31.22,31.27,259500.0,20.8654,20.9323,20.8654,20.8988,259500.0
2010-03-26 13:40:00,31.27,31.37,31.25,31.27,347200.0,20.8988,20.9657,20.8855,20.8988,347200.0
2010-03-26 13:45:00,31.27,31.29,31.2,31.22,398500.0,20.8988,20.9122,20.8521,20.8654,398500.0
2010-03-26 13:50:00,31.22,31.28,31.21,31.22,186300.0,20.8654,20.9055,20.8587,20.8654,186300.0
2010-03-26 13:55:00,31.23,31.27,31.19,31.2,224600.0,20.8721,20.8988,20.8454,20.8521,224600.0
2010-03-26 14:00:00,31.19,31.19,31.1,31.11,482600.0,20.8454,20.8454,20.7852,20.7919,482600.0
2010-03-26 14:05:00,31.1,31.17,31.07,31.17,395000.0,20.7852,20.832,20.7652,20.832,395000.0
2010-03-26 14:10:00,31.18,31.22,31.14,31.17,259500.0,20.8387,20.8654,20.812,20.832,259500.0
2010-03-26 14:15:00,31.17,31.29,31.12,31.27,482600.0,20.832,20.9122,20.7986,20.8988,482600.0
2010-03-26 14:20:00,31.27,31.28,31.21,31.25,229200.0,20.8988,20.9055,20.8587,20.8855,229200.0
2010-03-26 14:25:00,31.25,31.33,31.21,31.32,224800.0,20.8855,20.9389,20.8587,20.9323,224800.0
2010-03-26 14:30:00,31.31,31.35,31.26,31.3,230500.0,20.9256,20.9523,20.8922,20.9189,230500.0
2010-03-26 14:35:00,31.3,31.35,31.29,31.33,160900.0,20.9189,20.9523,20.9122,20.9389,160900.0
2010-03-26 14:40:00,31.33,31.39,31.27,31.29,339400.0,20.9389,20.979,20.8988,20.9122,339400.0
2010-03-26 14:45:00,31.28,31.28,31.24,31.25,366700.0,20.9055,20.9055,20.8788,20.8855,366700.0
2010-03-26 14:50:00,31.26,31.29,31.2,31.29,299000.0,20.8922,20.9122,20.8521,20.9122,299000.0
2010-03-26 14:55:00,31.28,31.3,31.22,31.26,341700.0,20.9055,20.9189,20.8654,20.8922,341700.0
2010-03-26 15:00:00,31.25,31.29,31.22,31.23,206600.0,20.8855,20.9122,20.8654,20.8721,206600.0
2010-03-26 15:05:00,31.22,31.25,31.2,31.22,292300.0,20.8654,20.8855,20.8521,20.8654,292300.0
2010-03-26 15:10:00,31.23,31.26,31.16,31.25,264700.0,20.8721,20.8922,20.8253,20.8855,264700.0
2010-03-26 15:15:00,31.25,31.29,31.24,31.27,140300.0,20.8855,20.9122,20.8788,20.8988,140300.0
2010-03-26 15:20:00,31.27,31.27,31.16,31.17,339800.0,20.8988,20.8988,20.8253,20.832,339800.0
2010-03-26 15:25:00,31.17,31.23,31.14,31.21,262600.0,20.832,20.8721,20.812,20.8587,262600.0
2010-03-26 15:30:00,31.22,31.25,31.16,31.16,291700.0,20.8654,20.8855,20.8253,20.8253,291700.0
2010-03-26 15:35:00,31.16,31.21,31.13,31.13,722300.0,20.8253,20.8587,20.8053,20.8053,722300.0
2010-03-26 15:40:00,31.13,31.14,31.04,31.05,933000.0,20.8053,20.812,20.7451,20.7518,933000.0
2010-03-26 15:45:00,31.04,31.06,31.0,31.04,945700.0,20.7451,20.7585,20.7184,20.7451,945700.0
2010-03-26 15:50:00,31.04,31.19,31.03,31.14,1024400.0,20.7451,20.8454,20.7384,20.812,1024400.0
2010-03-26 15:55:00,31.14,31.25,31.14,31.21,1329300.0,20.812,20.8855,20.812,20.8587,1329300.0
2010-03-29 09:30:00,31.35,31.45,31.22,31.36,845400.0,20.9523,21.0191,20.8654,20.959,845400.0
2010-03-29 09:35:00,31.36,31.38,31.14,31.15,650900.0,20.959,20.9724,20.812,20.8186,650900.0
2010-03-29 09:40:00,31.16,31.3,31.1,31.19,758700.0,20.8253,20.9189,20.7852,20.8454,758700.0
2010-03-29 09:45:00,31.2,31.28,31.12,31.14,483300.0,20.8521,20.9055,20.7986,20.812,483300.0
2010-03-29 09:50:00,31.15,31.22,31.1,31.11,497800.0,20.8186,20.8654,20.7852,20.7919,497800.0
2010-03-29 09:55:00,31.1,31.15,31.03,31.07,536200.0,20.7852,20.8186,20.7384,20.7652,536200.0
2010-03-29 10:00:00,31.07,31.09,31.0,31.05,600900.0,20.7652,20.7785,20.7184,20.7518,600900.0
2010-03-29 10:05:00,31.04,31.11,31.0,31.11,459200.0,20.7451,20.7919,20.7184,20.7919,459200.0
2010-03-29 10:10:00,31.1,31.14,31.05,31.08,389000.0,20.7852,20.812,20.7518,20.7719,389000.0
2010-03-29 10:15:00,31.08,31.15,31.08,31.11,325900.0,20.7719,20.8186,20.7719,20.7919,325900.0
2010-03-29 10:20:00,31.11,31.12,31.03,31.04,206300.0,20.7919,20.7986,20.7384,20.7451,206300.0
2010-03-29 10:25:00,31.03,31.1,31.03,31.07,268300.0,20.7384,20.7852,20.7384,20.7652,268300.0
2010-03-29 10:30:00,31.07,31.09,31.01,31.04,471500.0,20.7652,20.7785,20.7251,20.7451,471500.0
2010-03-29 10:35:00,31.04,31.12,31.03,31.08,349300.0,20.7451,20.7986,20.7384,20.7719,349300.0
2010-03-29 10:40:00,31.08,31.13,31.08,31.09,206400.0,20.7719,20.8053,20.7719,20.7785,206400.0
2010-03-29 10:45:00,31.1,31.14,31.07,31.12,266300.0,20.7852,20.812,20.7652,20.7986,266300.0
2010-03-29 10:50:00,31.12,31.14,31.09,31.11,159200.0,20.7986,20.812,20.7785,20.7919,159200.0
2010-03-29 10:55:00,31.11,31.22,31.1,31.21,261200.0,20.7919,20.8654,20.7852,20.8587,261200.0
2010-03-29 11:00:00,31.22,31.27,31.2,31.21,333200.0,20.8654,20.8988,20.8521,20.8587,333200.0
2010-03-29 11:05:00,31.2,31.27,31.19,31.23,294900.0,20.8521,20.8988,20.8454,20.8721,294900.0
2010-03-29 11:10:00,31.23,31.26,31.22,31.26,320300.0,20.8721,20.8922,20.8654,20.8922,320300.0
2010-03-29 11:15:00,31.26,31.27,31.22,31.22,184500.0,20.8922,20.8988,20.8654,20.8654,184500.0
2010-03-29 11:20:00,31.22,31.23,31.18,31.23,230700.0,20.8654,20.8721,20.8387,20.8721,230700.0
2010-03-29 11:25:00,31.23,31.25,31.18,31.22,231600.0,20.8721,20.8855,20.8387,20.8654,231600.0
2010-03-29 11:30:00,31.22,31.23,31.19,31.2,134000.0,20.8654,20.8721,20.8454,20.8521,134000.0
2010-03-29 11:35:00,31.2,31.21,31.14,31.15,150100.0,20.8521,20.8587,20.812,20.8186,150100.0
2010-03-29 11:40:00,31.15,31.21,31.13,31.21,157900.0,20.8186,20.8587,20.8053,20.8587,157900.0
2010-03-29 11:45:00,31.21,31.23,31.15,31.15,240700.0,20.8587,20.8721,20.8186,20.8186,240700.0
2010-03-29 11:50:00,31.16,31.2,31.08,31.1,253600.0,20.8253,20.8521,20.7719,20.7852,253600.0
2010-03-29 11:55:00,31.1,31.2,31.09,31.09,189800.0,20.7852,20.8521,20.7785,20.7785,189800.0
2010-03-29 12:00:00,31.09,31.15,31.09,31.15,204400.0,20.7785,20.8186,20.7785,20.8186,204400.0
2010-03-29 12:05:00,31.15,31.15,31.09,31.1,126100.0,20.8186,20.8186,20.7785,20.7852,126100.0
2010-03-29 12:10:00,31.09,31.12,31.09,31.09,188100.0,20.7785,20.7986,20.7785,20.7785,188100.0
2010-03-29 12:15:00,31.1,31.1,31.05,31.05,143600.0,20.7852,20.7852,20.7518,20.7518,143600.0
2010-03-29 12:20:00,31.05,31.06,31.03,31.03,303700.0,20.7518,20.7585,20.7384,20.7384,303700.0
2010-03-29 12:25:00,31.03,31.05,30.95,31.02,742000.0,20.7384,20.7518,20.685,20.7318,742000.0
2010-03-29 12:30:00,31.01,31.06,31.01,31.03,143300.0,20.7251,20.7585,20.7251,20.7384,143300.0
2010-03-29 12:35:00,31.04,31.06,31.01,31.01,182200.0,20.7451,20.7585,20.7251,20.7251,182200.0
2010-03-29 12:40:00,31.01,31.02,30.92,30.95,345400.0,20.7251,20.7318,20.6649,20.685,345400.0
2010-03-29 12:45:00,30.94,31.0,30.9,30.98,257600.0,20.6783,20.7184,20.6516,20.705,257600.0
2010-03-29 12:50:00,30.99,31.05,30.96,31.04,219500.0,20.7117,20.7518,20.6917,20.7451,219500.0
2010-03-29 12:55:00,31.03,31.05,30.99,30.99,146200.0,20.7384,20.7518,20.7117,20.7117,146200.0
2010-03-29 13:00:00,30.99,31.04,30.98,31.01,227600.0,20.7117,20.7451,20.705,20.7251,227600.0
2010-03-29 13:05:00,31.01,31.03,31.0,31.01,108800.0,20.7251,20.7384,20.7184,20.7251,108800.0
2010-03-29 13:10:00,31.01,31.05,31.01,31.03,118800.0,20.7251,20.7518,20.7251,20.7384,118800.0
2010-03-29 13:15:00,31.03,31.05,31.03,31.05,87100.0,20.7384,20.7518,20.7384,20.7518,87100.0
2010-03-29 13:20:00,31.04,31.12,31.04,31.11,245400.0,20.7451,20.7986,20.7451,20.7919,245400.0
2010-03-29 13:25:00,31.11,31.12,31.09,31.11,365900.0,20.7919,20.7986,20.7785,20.7919,365900.0
2010-03-29 13:30:00,31.11,31.15,31.09,31.1,300800.0,20.7919,20.8186,20.7785,20.7852,300800.0
2010-03-29 13:35:00,31.09,31.1,31.05,31.06,164500.0,20.7785,20.7852,20.7518,20.7585,164500.0
2010-03-29 13:40:00,31.06,31.09,31.04,31.04,236600.0,20.7585,20.7785,20.7451,20.7451,236600.0
2010-03-29 13:45:00,31.05,31.1,31.04,31.09,167000.0,20.7518,20.7852,20.7451,20.7785,167000.0
2010-03-29 13:50:00,31.08,31.12,31.08,31.1,159700.0,20.7719,20.7986,20.7719,20.7852,159700.0
2010-03-29 13:55:00,31.1,31.15,31.09,31.11,279600.0,20.7852,20.8186,20.7785,20.7919,279600.0
2010-03-29 14:00:00,31.11,31.12,31.07,31.09,197000.0,20.7919,20.7986,20.7652,20.7785,197000.0
2010-03-29 14:05:00,31.08,31.11,31.07,31.1,170400.0,20.7719,20.7919,20.7652,20.7852,170400.0
2010-03-29 14:10:00,31.1,31.13,31.05,31.11,173500.0,20.7852,20.8053,20.7518,20.7919,173500.0
2010-03-29 14:15:00,31.11,31.12,31.07,31.08,99300.0,20.7919,20.7986,20.7652,20.7719,99300.0
2010-03-29 14:20:00,31.08,31.09,31.05,31.08,152600.0,20.7719,20.7785,20.7518,20.7719,152600.0
2010-03-29 14:25:00,31.07,31.09,31.01,31.05,301700.0,20.7652,20.7785,20.7251,20.7518,301700.0
2010-03-29 14:30:00,31.05,31.07,31.03,31.06,190300.0,20.7518,20.7652,20.7384,20.7585,190300.0
2010-03-29 14:35:00,31.05,31.13,31.05,31.11,207700.0,20.7518,20.8053,20.7518,20.7919,207700.0
2010-03-29 14:40:00,31.11,31.13,31.07,31.1,222400.0,20.7919,20.8053,20.7652,20.7852,222400.0
2010-03-29 14:45:00,31.09,31.11,31.08,31.09,167600.0,20.7785,20.7919,20.7719,20.7785,167600.0
2010-03-29 14:50:00,31.09,31.12,31.06,31.08,297600.0,20.7785,20.7986,20.7585,20.7719,297600.0
2010-03-29 14:55:00,31.08,31.12,31.07,31.11,370600.0,20.7719,20.7986,20.7652,20.7919,370600.0
2010-03-29 15:00:00,31.12,31.13,31.1,31.11,238400.0,20.7986,20.8053,20.7852,20.7919,238400.0
2010-03-29 15:05:00,31.11,31.12,31.08,31.11,257300.0,20.7919,20.7986,20.7719,20.7919,257300.0
2010-03-29 15:10:00,31.12,31.18,31.1,31.16,394900.0,20.7986,20.8387,20.7852,20.8253,394900.0
2010-03-29 15:15:00,31.16,31.17,31.11,31.15,237200.0,20.8253,20.832,20.7919,20.8186,237200.0
2010-03-29 15:20:00,31.15,31.18,31.12,31.12,330200.0,20.8186,20.8387,20.7986,20.7986,330200.0
2010-03-29 15:25:00,31.12,31.16,31.11,31.12,334300.0,20.7986,20.8253,20.7919,20.7986,334300.0
2010-03-29 15:30:00,31.13,31.13,31.06,31.06,282500.0,20.8053,20.8053,20.7585,20.7585,282500.0
2010-03-29 15:35:00,31.07,31.08,31.05,31.05,290900.0,20.7652,20.7719,20.7518,20.7518,290900.0
2010-03-29 15:40:00,31.05,31.09,31.03,31.08,365000.0,20.7518,20.7785,20.7384,20.7719,365000.0
2010-03-29 15:45:00,31.09,31.12,31.05,31.09,650400.0,20.7785,20.7986,20.7518,20.7785,650400.0
2010-03-29 15:50:00,31.09,31.12,31.09,31.1,543800.0,20.7785,20.7986,20.7785,20.7852,543800.0
2010-03-29 15:55:00,31.1,31.11,31.04,31.11,1215300.0,20.7852,20.7919,20.7451,20.7919,1215300.0
2010-03-30 09:30:00,31.11,31.12,31.01,31.06,600700.0,20.7919,20.7986,20.7251,20.7585,600700.0
2010-03-30 09:35:00,31.05,31.08,30.95,31.05,619800.0,20.7518,20.7719,20.685,20.7518,619800.0
2010-03-30 09:40:00,31.05,31.19,31.04,31.13,607800.0,20.7518,20.8454,20.7451,20.8053,607800.0
2010-03-30 09:45:00,31.12,31.25,31.1,31.23,460000.0,20.7986,20.8855,20.7852,20.8721,460000.0
2010-03-30 09:50:00,31.23,31.27,31.18,31.24,616400.0,20.8721,20.8988,20.8387,20.8788,616400.0
2010-03-30 09:55:00,31.24,31.3,31.23,31.27,566800.0,20.8788,20.9189,20.8721,20.8988,566800.0
2010-03-30 10:00:00,31.27,31.3,31.17,31.19,585600.0,20.8988,20.9189,20.832,20.8454,585600.0
2010-03-30 10:05:00,31.19,31.28,31.17,31.24,529400.0,20.8454,20.9055,20.832,20.8788,529400.0
2010-03-30 10:10:00,31.25,31.3,31.23,31.27,289700.0,20.8855,20.9189,20.8721,20.8988,289700.0
2010-03-30 10:15:00,31.26,31.27,31.17,31.17,219100.0,20.8922,20.8988,20.832,20.832,219100.0
2010-03-30 10:20:00,31.18,31.22,31.13,31.21,297400.0,20.8387,20.8654,20.8053,20.8587,297400.0
2010-03-30 10:25:00,31.21,31.22,31.16,31.2,319400.0,20.8587,20.8654,20.8253,20.8521,319400.0
2010-03-30 10:30:00,31.2,31.23,31.12,31.21,740700.0,20.8521,20.8721,20.7986,20.8587,740700.0
2010-03-30 10:35:00,31.21,31.26,31.18,31.24,553100.0,20.8587,20.8922,20.8387,20.8788,553100.0
2010-03-30 10:40:00,31.24,31.25,31.18,31.2,417200.0,20.8788,20.8855,20.8387,20.8521,417200.0
2010-03-30 10:45:00,31.2,31.21,31.13,31.14,558300.0,20.8521,20.8587,20.8053,20.812,558300.0
2010-03-30 10:50:00,31.14,31.19,31.11,31.19,289900.0,20.812,20.8454,20.7919,20.8454,289900.0
2010-03-30 10:55:00,31.19,31.22,31.12,31.13,446900.0,20.8454,20.8654,20.7986,20.8053,446900.0
2010-03-30 11:00:00,31.13,31.14,31.03,31.03,646600.0,20.8053,20.812,20.7384,20.7384,646600.0
2010-03-30 11:05:00,31.03,31.04,30.97,31.02,746500.0,20.7384,20.7451,20.6983,20.7318,746500.0
2010-03-30 11:10:00,31.03,31.04,31.0,31.03,585500.0,20.7384,20.7451,20.7184,20.7384,585500.0
2010-03-30 11:15:00,31.03,31.04,30.99,31.03,269400.0,20.7384,20.7451,20.7117,20.7384,269400.0
2010-03-30 11:20:00,31.03,31.08,31.01,31.07,357200.0,20.7384,20.7719,20.7251,20.7652,357200.0
2010-03-30 11:25:00,31.07,31.1,31.03,31.08,170900.0,20.7652,20.7852,20.7384,20.7719,170900.0
2010-03-30 11:30:00,31.08,31.1,31.06,31.08,167700.0,20.7719,20.7852,20.7585,20.7719,167700.0
2010-03-30 11:35:00,31.09,31.09,31.02,31.04,350600.0,20.7785,20.7785,20.7318,20.7451,350600.0
2010-03-30 11:40:00,31.04,31.15,31.04,31.15,475900.0,20.7451,20.8186,20.7451,20.8186,475900.0
2010-03-30 11:45:00,31.15,31.16,31.11,31.14,272000.0,20.8186,20.8253,20.7919,20.812,272000.0
2010-03-30 11:50:00,31.13,31.15,31.09,31.11,150000.0,20.8053,20.8186,20.7785,20.7919,150000.0
2010-03-30 11:55:00,31.1,31.15,31.08,31.09,390300.0,20.7852,20.8186,20.7719,20.7785,390300.0
2010-03-30 12:00:00,31.09,31.12,31.06,31.06,158000.0,20.7785,20.7986,20.7585,20.7585,158000.0
2010-03-30 12:05:00,31.07,31.07,31.02,31.05,346000.0,20.7652,20.7652,20.7318,20.7518,346000.0
2010-03-30 12:10:00,31.06,31.07,31.01,31.02,148400.0,20.7585,20.7652,20.7251,20.7318,148400.0
2010-03-30 12:15:00,31.02,31.04,30.99,30.99,170100.0,20.7318,20.7451,20.7117,20.7117,170100.0
2010-03-30 12:20:00,31.0,31.03,30.98,31.03,169100.0,20.7184,20.7384,20.705,20.7384,169100.0
2010-03-30 12:25:00,31.03,31.06,31.01,31.05,189900.0,20.7384,20.7585,20.7251,20.7518,189900.0
2010-03-30 12:30:00,31.05,31.07,31.02,31.07,103000.0,20.7518,20.7652,20.7318,20.7652,103000.0
2010-03-30 12:35:00,31.07,31.09,31.04,31.06,133500.0,20.7652,20.7785,20.7451,20.7585,133500.0
2010-03-30 12:40:00,31.06,31.11,31.05,31.08,134900.0,20.7585,20.7919,20.7518,20.7719,134900.0
2010-03-30 12:45:00,31.08,31.09,31.03,31.05,104900.0,20.7719,20.7785,20.7384,20.7518,104900.0
2010-03-30 12:50:00,31.04,31.07,31.01,31.07,172700.0,20.7451,20.7652,20.7251,20.7652,172700.0
2010-03-30 12:55:00,31.05,31.08,31.03,31.06,185700.0,20.7518,20.7719,20.7384,20.7585,185700.0
2010-03-30 13:00:00,31.05,31.06,30.99,31.01,218500.0,20.7518,20.7585,20.7117,20.7251,218500.0
2010-03-30 13:05:00,31.0,31.02,30.99,31.0,89900.0,20.7184,20.7318,20.7117,20.7184,89900.0
2010-03-30 13:10:00,31.0,31.05,30.99,31.04,90400.0,20.7184,20.7518,20.7117,20.7451,90400.0
2010-03-30 13:15:00,31.04,31.05,30.97,30.98,143400.0,20.7451,20.7518,20.6983,20.705,143400.0
2010-03-30 13:20:00,30.99,30.99,30.87,30.88,275500.0,20.7117,20.7117,20.6315,20.6382,275500.0
2010-03-30 13:25:00,30.88,30.9,30.85,30.88,280800.0,20.6382,20.6516,20.6181,20.6382,280800.0
2010-03-30 13:30:00,30.88,30.92,30.87,30.92,164500.0,20.6382,20.6649,20.6315,20.6649,164500.0
2010-03-30 13:35:00,30.92,30.95,30.88,30.89,324000.0,20.6649,20.685,20.6382,20.6449,324000.0
2010-03-30 13:40:00,30.89,30.89,30.81,30.82,389800.0,20.6449,20.6449,20.5914,20.5981,389800.0
2010-03-30 13:45:00,30.82,30.92,30.81,30.92,494300.0,20.5981,20.6649,20.5914,20.6649,494300.0
2010-03-30 13:50:00,30.91,30.95,30.91,30.95,135700.0,20.6582,20.685,20.6582,20.685,135700.0
2010-03-30 13:55:00,30.95,31.0,30.93,30.96,332200.0,20.685,20.7184,20.6716,20.6917,332200.0
2010-03-30 14:00:00,30.97,30.99,30.95,30.96,90300.0,20.6983,20.7117,20.685,20.6917,90300.0
2010-03-30 14:05:00,30.97,30.97,30.93,30.97,161300.0,20.6983,20.6983,20.6716,20.6983,161300.0
2010-03-30 14:10:00,30.97,31.0,30.96,30.97,127300.0,20.6983,20.7184,20.6917,20.6983,127300.0
2010-03-30 14:15:00,30.96,30.97,30.9,30.91,570600.0,20.6917,20.6983,20.6516,20.6582,570600.0
2010-03-30 14:20:00,30.94,30.94,30.87,30.87,339000.0,20.6783,20.6783,20.6315,20.6315,339000.0
2010-03-30 14:25:00,30.87,30.89,30.85,30.87,206200.0,20.6315,20.6449,20.6181,20.6315,206200.0
2010-03-30 14:30:00,30.87,30.91,30.86,30.9,532600.0,20.6315,20.6582,20.6248,20.6516,532600.0
2010-03-30 14:35:00,30.9,30.92,30.88,30.91,361900.0,20.6516,20.6649,20.6382,20.6582,361900.0
2010-03-30 14:40:00,30.91,30.95,30.89,30.91,236900.0,20.6582,20.685,20.6449,20.6582,236900.0
2010-03-30 14:45:00,30.91,30.92,30.89,30.91,152800.0,20.6582,20.6649,20.6449,20.6582,152800.0
2010-03-30 14:50:00,30.91,30.97,30.91,30.96,142500.0,20.6582,20.6983,20.6582,20.6917,142500.0
2010-03-30 14:55:00,30.97,30.99,30.93,30.94,196600.0,20.6983,20.7117,20.6716,20.6783,196600.0
2010-03-30 15:00:00,30.95,30.96,30.9,30.91,165100.0,20.685,20.6917,20.6516,20.6582,165100.0
2010-03-30 15:05:00,30.91,30.91,30.85,30.87,477300.0,20.6582,20.6582,20.6181,20.6315,477300.0
2010-03-30 15:10:00,30.88,30.9,30.87,30.89,96400.0,20.6382,20.6516,20.6315,20.6449,96400.0
2010-03-30 15:15:00,30.89,30.9,30.88,30.89,88700.0,20.6449,20.6516,20.6382,20.6449,88700.0
2010-03-30 15:20:00,30.89,30.9,30.8,30.81,438400.0,20.6449,20.6516,20.5847,20.5914,438400.0
2010-03-30 15:25:00,30.81,30.9,30.81,30.87,182300.0,20.5914,20.6516,20.5914,20.6315,182300.0
2010-03-30 15:30:00,30.88,30.94,30.87,30.94,234900.0,20.6382,20.6783,20.6315,20.6783,234900.0
2010-03-30 15:35:00,30.93,30.94,30.86,30.86,393600.0,20.6716,20.6783,20.6248,20.6248,393600.0
2010-03-30 15:40:00,30.86,30.92,30.85,30.88,362000.0,20.6248,20.6649,20.6181,20.6382,362000.0
2010-03-30 15:45:00,30.87,30.89,30.81,30.89,393100.0,20.6315,20.6449,20.5914,20.6449,393100.0
2010-03-30 15:50:00,30.88,30.91,30.86,30.9,395000.0,20.6382,20.6582,20.6248,20.6516,395000.0
2010-03-30 15:55:00,30.91,30.91,30.84,30.85,981100.0,20.6582,20.6582,20.6115,20.6181,981100.0
2010-03-31 09:30:00,30.58,30.82,30.58,30.71,889700.0,20.4377,20.5981,20.4377,20.5246,889700.0
2010-03-31 09:35:00,30.69,30.78,30.67,30.72,486200.0,20.5112,20.5714,20.4978,20.5313,486200.0
2010-03-31 09:40:00,30.72,30.86,30.69,30.73,625000.0,20.5313,20.6248,20.5112,20.5379,625000.0
2010-03-31 09:45:00,30.73,30.78,30.65,30.65,453700.0,20.5379,20.5714,20.4845,20.4845,453700.0
2010-03-31 09:50:00,30.65,30.88,30.65,30.84,805600.0,20.4845,20.6382,20.4845,20.6115,805600.0
2010-03-31 09:55:00,30.84,30.97,30.82,30.93,844700.0,20.6115,20.6983,20.5981,20.6716,844700.0
2010-03-31 10:00:00,30.93,30.95,30.87,30.92,549500.0,20.6716,20.685,20.6315,20.6649,549500.0
2010-03-31 10:05:00,30.92,30.94,30.86,30.9,660000.0,20.6649,20.6783,20.6248,20.6516,660000.0
2010-03-31 10:10:00,30.9,30.91,30.85,30.88,237700.0,20.6516,20.6582,20.6181,20.6382,237700.0
2010-03-31 10:15:00,30.87,30.89,30.83,30.87,231200.0,20.6315,20.6449,20.6048,20.6315,231200.0
2010-03-31 10:20:00,30.87,30.94,30.86,30.93,351000.0,20.6315,20.6783,20.6248,20.6716,351000.0
2010-03-31 10:25:00,30.92,30.99,30.9,30.91,390200.0,20.6649,20.7117,20.6516,20.6582,390200.0
2010-03-31 10:30:00,30.91,30.96,30.85,30.91,574100.0,20.6582,20.6917,20.6181,20.6582,574100.0
2010-03-31 10:35:00,30.92,31.0,30.92,30.94,359000.0,20.6649,20.7184,20.6649,20.6783,359000.0
2010-03-31 10:40:00,30.94,30.98,30.9,30.91,376400.0,20.6783,20.705,20.6516,20.6582,376400.0
2010-03-31 10:45:00,30.91,30.91,30.86,30.89,178700.0,20.6582,20.6582,20.6248,20.6449,178700.0
2010-03-31 10:50:00,30.88,30.93,30.87,30.92,187500.0,20.6382,20.6716,20.6315,20.6649,187500.0
2010-03-31 10:55:00,30.91,30.96,30.88,30.94,156300.0,20.6582,20.6917,20.6382,20.6783,156300.0
2010-03-31 11:00:00,30.94,30.95,30.87,30.9,230600.0,20.6783,20.685,20.6315,20.6516,230600.0
2010-03-31 11:05:00,30.9,30.98,30.9,30.98,225700.0,20.6516,20.705,20.6516,20.705,225700.0
2010-03-31 11:10:00,30.98,30.99,30.92,30.93,174000.0,20.705,20.7117,20.6649,20.6716,174000.0
2010-03-31 11:15:00,30.94,30.96,30.92,30.94,123700.0,20.6783,20.6917,20.6649,20.6783,123700.0
2010-03-31 11:20:00,30.94,31.0,30.9,30.98,187600.0,20.6783,20.7184,20.6516,20.705,187600.0
2010-03-31 11:25:00,30.98,31.0,30.96,30.98,166400.0,20.705,20.7184,20.6917,20.705,166400.0
2010-03-31 11:30:00,30.97,31.04,30.96,31.0,308900.0,20.6983,20.7451,20.6917,20.7184,308900.0
2010-03-31 11:35:00,31.0,31.03,30.99,31.01,256000.0,20.7184,20.7384,20.7117,20.7251,256000.0
2010-03-31 11:40:00,31.01,31.05,30.99,31.0,235300.0,20.7251,20.7518,20.7117,20.7184,235300.0
2010-03-31 11:45:00,31.0,31.08,31.0,31.06,264500.0,20.7184,20.7719,20.7184,20.7585,264500.0
2010-03-31 11:50:00,31.06,31.09,31.04,31.09,124100.0,20.7585,20.7785,20.7451,20.7785,124100.0
2010-03-31 11:55:00,31.08,31.11,31.07,31.09,164300.0,20.7719,20.7919,20.7652,20.7785,164300.0
2010-03-31 12:00:00,31.09,31.09,30.99,31.0,294000.0,20.7785,20.7785,20.7117,20.7184,294000.0
2010-03-31 12:05:00,31.0,31.0,30.97,30.99,196900.0,20.7184,20.7184,20.6983,20.7117,196900.0
2010-03-31 12:10:00,30.99,31.01,30.98,31.0,186900.0,20.7117,20.7251,20.705,20.7184,186900.0
2010-03-31 12:15:00,31.0,31.06,31.0,31.03,210200.0,20.7184,20.7585,20.7184,20.7384,210200.0
2010-03-31 12:20:00,31.04,31.16,31.04,31.12,397200.0,20.7451,20.8253,20.7451,20.7986,397200.0
2010-03-31 12:25:00,31.11,31.14,31.05,31.09,298300.0,20.7919,20.812,20.7518,20.7785,298300.0
2010-03-31 12:30:00,31.1,31.1,31.04,31.08,125500.0,20.7852,20.7852,20.7451,20.7719,125500.0
2010-03-31 12:35:00,31.08,31.16,31.07,31.13,173000.0,20.7719,20.8253,20.7652,20.8053,173000.0
2010-03-31 12:40:00,31.13,31.14,31.1,31.13,107000.0,20.8053,20.812,20.7852,20.8053,107000.0
2010-03-31 12:45:00,31.13,31.16,31.07,31.12,137700.0,20.8053,20.8253,20.7652,20.7986,137700.0
2010-03-31 12:50:00,31.12,31.14,31.1,31.13,113200.0,20.7986,20.812,20.7852,20.8053,113200.0
2010-03-31 12:55:00,31.14,31.14,31.07,31.08,124000.0,20.812,20.812,20.7652,20.7719,124000.0
2010-03-31 13:00:00,31.08,31.1,31.07,31.09,66400.0,20.7719,20.7852,20.7652,20.7785,66400.0
2010-03-31 13:05:00,31.08,31.11,31.06,31.07,92100.0,20.7719,20.7919,20.7585,20.7652,92100.0
2010-03-31 13:10:00,31.07,31.13,31.07,31.12,149000.0,20.7652,20.8053,20.7652,20.7986,149000.0
2010-03-31 13:15:00,31.11,31.13,31.1,31.12,127200.0,20.7919,20.8053,20.7852,20.7986,127200.0
2010-03-31 13:20:00,31.12,31.13,31.07,31.12,206600.0,20.7986,20.8053,20.7652,20.7986,206600.0
2010-03-31 13:25:00,31.12,31.15,31.12,31.14,123000.0,20.7986,20.8186,20.7986,20.812,123000.0
2010-03-31 13:30:00,31.15,31.15,31.12,31.13,165000.0,20.8186,20.8186,20.7986,20.8053,165000.0
2010-03-31 13:35:00,31.13,31.15,31.09,31.1,132800.0,20.8053,20.8186,20.7785,20.7852,132800.0
2010-03-31 13:40:00,31.1,31.12,31.09,31.11,155200.0,20.7852,20.7986,20.7785,20.7919,155200.0
2010-03-31 13:45:00,31.11,31.12,31.08,31.11,72700.0,20.7919,20.7986,20.7719,20.7919,72700.0
2010-03-31 13:50:00,31.11,31.11,31.07,31.09,123000.0,20.7919,20.7919,20.7652,20.7785,123000.0
2010-03-31 13:55:00,31.09,31.12,31.08,31.09,106600.0,20.7785,20.7986,20.7719,20.7785,106600.0
2010-03-31 14:00:00,31.08,31.11,31.05,31.1,172300.0,20.7719,20.7919,20.7518,20.7852,172300.0
2010-03-31 14:05:00,31.09,31.15,31.09,31.13,215500.0,20.7785,20.8186,20.7785,20.8053,215500.0
2010-03-31 14:10:00,31.12,31.13,31.06,31.08,138700.0,20.7986,20.8053,20.7585,20.7719,138700.0
2010-03-31 14:15:00,31.08,31.09,31.03,31.05,164500.0,20.7719,20.7785,20.7384,20.7518,164500.0
2010-03-31 14:20:00,31.04,31.1,31.04,31.09,92000.0,20.7451,20.7852,20.7451,20.7785,92000.0
2010-03-31 14:25:00,31.09,31.12,31.08,31.09,128700.0,20.7785,20.7986,20.7719,20.7785,128700.0
2010-03-31 14:30:00,31.09,31.11,31.06,31.09,637300.0,20.7785,20.7919,20.7585,20.7785,637300.0
2010-03-31 14:35:00,31.1,31.13,31.09,31.1,202100.0,20.7852,20.8053,20.7785,20.7852,202100.0
2010-03-31 14:40:00,31.1,31.11,31.07,31.07,415800.0,20.7852,20.7919,20.7652,20.7652,415800.0
2010-03-31 14:45:00,31.07,31.08,31.02,31.02,242800.0,20.7652,20.7719,20.7318,20.7318,242800.0
2010-03-31 14:50:00,31.02,31.05,30.98,31.01,357200.0,20.7318,20.7518,20.705,20.7251,357200.0
2010-03-31 14:55:00,31.0,31.04,30.99,31.0,289300.0,20.7184,20.7451,20.7117,20.7184,289300.0
2010-03-31 15:00:00,31.0,31.03,30.97,30.99,390800.0,20.7184,20.7384,20.6983,20.7117,390800.0
2010-03-31 15:05:00,30.99,31.02,30.95,31.01,186500.0,20.7117,20.7318,20.685,20.7251,186500.0
2010-03-31 15:10:00,31.02,31.02,30.98,30.99,185500.0,20.7318,20.7318,20.705,20.7117,185500.0
2010-03-31 15:15:00,30.99,30.99,30.9,30.94,384600.0,20.7117,20.7117,20.6516,20.6783,384600.0
2010-03-31 15:20:00,30.94,30.95,30.89,30.93,312100.0,20.6783,20.685,20.6449,20.6716,312100.0
2010-03-31 15:25:00,30.93,31.05,30.9,31.04,535000.0,20.6716,20.7518,20.6516,20.7451,535000.0
2010-03-31 15:30:00,31.05,31.06,30.98,31.03,461300.0,20.7518,20.7585,20.705,20.7384,461300.0
2010-03-31 15:35:00,31.04,31.07,30.99,31.02,263400.0,20.7451,20.7652,20.7117,20.7318,263400.0
2010-03-31 15:40:00,31.03,31.09,31.02,31.07,369300.0,20.7384,20.7785,20.7318,20.7652,369300.0
2010-03-31 15:45:00,31.07,31.07,30.98,30.99,559800.0,20.7652,20.7652,20.705,20.7117,559800.0
2010-03-31 15:50:00,30.99,31.07,30.98,31.03,590800.0,20.7117,20.7652,20.705,20.7384,590800.0
2010-03-31 15:55:00,31.04,31.12,31.03,31.1,1602300.0,20.7451,20.7986,20.7384,20.7852,1602300.0
2010-04-01 09:30:00,31.4,31.58,31.4,31.43,1338600.0,20.9857,21.106,20.9857,21.0058,1338600.0
2010-04-01 09:35:00,31.43,31.6,31.35,31.46,1301900.0,21.0058,21.1194,20.9523,21.0258,1301900.0
2010-04-01 09:40:00,31.46,31.6,31.43,31.47,1450600.0,21.0258,21.1194,21.0058,21.0325,1450600.0
2010-04-01 09:45:00,31.47,31.55,31.34,31.39,908200.0,21.0325,21.086,20.9456,20.979,908200.0
2010-04-01 09:50:00,31.38,31.46,31.36,31.42,432800.0,20.9724,21.0258,20.959,20.9991,432800.0
2010-04-01 09:55:00,31.41,31.5,31.41,31.45,377600.0,20.9924,21.0526,20.9924,21.0191,377600.0
2010-04-01 10:00:00,31.45,31.54,31.45,31.52,687800.0,21.0191,21.0793,21.0191,21.0659,687800.0
2010-04-01 10:05:00,31.52,31.57,31.41,31.41,799000.0,21.0659,21.0993,20.9924,20.9924,799000.0
2010-04-01 10:10:00,31.42,31.43,31.37,31.42,456600.0,20.9991,21.0058,20.9657,20.9991,456600.0
2010-04-01 10:15:00,31.43,31.44,31.31,31.34,634700.0,21.0058,21.0125,20.9256,20.9456,634700.0
2010-04-01 10:20:00,31.33,31.36,31.31,31.34,273000.0,20.9389,20.959,20.9256,20.9456,273000.0
2010-04-01 10:25:00,31.34,31.35,31.28,31.33,564600.0,20.9456,20.9523,20.9055,20.9389,564600.0
2010-04-01 10:30:00,31.34,31.37,31.3,31.33,660900.0,20.9456,20.9657,20.9189,20.9389,660900.0
2010-04-01 10:35:00,31.33,31.33,31.23,31.24,660700.0,20.9389,20.9389,20.8721,20.8788,660700.0
2010-04-01 10:40:00,31.24,31.26,31.19,31.2,605700.0,20.8788,20.8922,20.8454,20.8521,605700.0
2010-04-01 10:45:00,31.2,31.25,31.13,31.21,537100.0,20.8521,20.8855,20.8053,20.8587,537100.0
2010-04-01 10:50:00,31.2,31.21,31.13,31.17,386100.0,20.8521,20.8587,20.8053,20.832,386100.0
2010-04-01 10:55:00,31.17,31.21,31.13,31.2,243800.0,20.832,20.8587,20.8053,20.8521,243800.0
2010-04-01 11:00:00,31.2,31.23,31.17,31.19,279400.0,20.8521,20.8721,20.832,20.8454,279400.0
2010-04-01 11:05:00,31.2,31.27,31.19,31.26,225700.0,20.8521,20.8988,20.8454,20.8922,225700.0
2010-04-01 11:10:00,31.26,31.28,31.2,31.25,400600.0,20.8922,20.9055,20.8521,20.8855,400600.0
2010-04-01 11:15:00,31.25,31.29,31.22,31.26,366300.0,20.8855,20.9122,20.8654,20.8922,366300.0
2010-04-01 11:20:00,31.25,31.29,31.21,31.28,211500.0,20.8855,20.9122,20.8587,20.9055,211500.0
2010-04-01 11:25:00,31.28,31.34,31.27,31.33,156600.0,20.9055,20.9456,20.8988,20.9389,156600.0
2010-04-01 11:30:00,31.33,31.35,31.32,31.35,172900.0,20.9389,20.9523,20.9323,20.9523,172900.0
2010-04-01 11:35:00,31.35,31.4,31.34,31.38,361100.0,20.9523,20.9857,20.9456,20.9724,361100.0
2010-04-01 11:40:00,31.38,31.39,31.29,31.29,441200.0,20.9724,20.979,20.9122,20.9122,441200.0
2010-04-01 11:45:00,31.3,31.33,31.28,31.31,207500.0,20.9189,20.9389,20.9055,20.9256,207500.0
2010-04-01 11:50:00,31.31,31.32,31.29,31.29,251600.0,20.9256,20.9323,20.9122,20.9122,251600.0
2010-04-01 11:55:00,31.3,31.32,31.23,31.23,401100.0,20.9189,20.9323,20.8721,20.8721,401100.0
2010-04-01 12:00:00,31.23,31.25,31.22,31.24,152800.0,20.8721,20.8855,20.8654,20.8788,152800.0
2010-04-01 12:05:00,31.24,31.26,31.24,31.25,98100.0,20.8788,20.8922,20.8788,20.8855,98100.0
2010-04-01 12:10:00,31.25,31.27,31.24,31.25,398200.0,20.8855,20.8988,20.8788,20.8855,398200.0
2010-04-01 12:15:00,31.25,31.25,31.2,31.22,201000.0,20.8855,20.8855,20.8521,20.8654,201000.0
2010-04-01 12:20:00,31.22,31.26,31.21,31.25,191700.0,20.8654,20.8922,20.8587,20.8855,191700.0
2010-04-01 12:25:00,31.25,31.26,31.2,31.21,241400.0,20.8855,20.8922,20.8521,20.8587,241400.0
2010-04-01 12:30:00,31.21,31.25,31.21,31.25,154600.0,20.8587,20.8855,20.8587,20.8855,154600.0
2010-04-01 12:35:00,31.25,31.28,31.24,31.26,117000.0,20.8855,20.9055,20.8788,20.8922,117000.0
2010-04-01 12:40:00,31.25,31.27,31.22,31.23,199500.0,20.8855,20.8988,20.8654,20.8721,199500.0
2010-04-01 12:45:00,31.24,31.25,31.21,31.24,161600.0,20.8788,20.8855,20.8587,20.8788,161600.0
2010-04-01 12:50:00,31.25,31.27,31.22,31.25,193200.0,20.8855,20.8988,20.8654,20.8855,193200.0
2010-04-01 12:55:00,31.26,31.27,31.25,31.27,49200.0,20.8922,20.8988,20.8855,20.8988,49200.0
2010-04-01 13:00:00,31.26,31.28,31.25,31.25,206900.0,20.8922,20.9055,20.8855,20.8855,206900.0
2010-04-01 13:05:00,31.26,31.29,31.25,31.29,91700.0,20.8922,20.9122,20.8855,20.9122,91700.0
2010-04-01 13:10:00,31.29,31.31,31.27,31.27,147100.0,20.9122,20.9256,20.8988,20.8988,147100.0
2010-04-01 13:15:00,31.27,31.29,31.26,31.29,132400.0,20.8988,20.9122,20.8922,20.9122,132400.0
2010-04-01 13:20:00,31.28,31.3,31.27,31.3,107100.0,20.9055,20.9189,20.8988,20.9189,107100.0
2010-04-01 13:25:00,31.3,31.31,31.27,31.3,199300.0,20.9189,20.9256,20.8988,20.9189,199300.0
2010-04-01 13:30:00,31.3,31.33,31.3,31.32,120100.0,20.9189,20.9389,20.9189,20.9323,120100.0
2010-04-01 13:35:00,31.31,31.33,31.25,31.31,244400.0,20.9256,20.9389,20.8855,20.9256,244400.0
2010-04-01 13:40:00,31.31,31.32,31.25,31.26,334400.0,20.9256,20.9323,20.8855,20.8922,334400.0
2010-04-01 13:45:00,31.25,31.27,31.2,31.25,730700.0,20.8855,20.8988,20.8521,20.8855,730700.0
2010-04-01 13:50:00,31.26,31.28,31.23,31.25,315400.0,20.8922,20.9055,20.8721,20.8855,315400.0
2010-04-01 13:55:00,31.25,31.28,31.22,31.27,155900.0,20.8855,20.9055,20.8654,20.8988,155900.0
2010-04-01 14:00:00,31.28,31.32,31.26,31.29,299500.0,20.9055,20.9323,20.8922,20.9122,299500.0
2010-04-01 14:05:00,31.29,31.29,31.2,31.24,485500.0,20.9122,20.9122,20.8521,20.8788,485500.0
2010-04-01 14:10:00,31.25,31.29,31.24,31.25,262000.0,20.8855,20.9122,20.8788,20.8855,262000.0
2010-04-01 14:15:00,31.25,31.3,31.21,31.29,275600.0,20.8855,20.9189,20.8587,20.9122,275600.0
2010-04-01 14:20:00,31.29,31.3,31.25,31.26,134300.0,20.9122,20.9189,20.8855,20.8922,134300.0
2010-04-01 14:25:00,31.26,31.28,31.2,31.2,378300.0,20.8922,20.9055,20.8521,20.8521,378300.0
2010-04-01 14:30:00,31.21,31.26,31.2,31.21,299500.0,20.8587,20.8922,20.8521,20.8587,299500.0
2010-04-01 14:35:00,31.2,31.23,31.2,31.21,225000.0,20.8521,20.8721,20.8521,20.8587,225000.0
2010-04-01 14:40:00,31.21,31.23,31.14,31.18,519900.0,20.8587,20.8721,20.812,20.8387,519900.0
2010-04-01 14:45:00,31.18,31.21,31.16,31.17,442000.0,20.8387,20.8587,20.8253,20.832,442000.0
2010-04-01 14:50:00,31.18,31.27,31.18,31.24,375300.0,20.8387,20.8988,20.8387,20.8788,375300.0
2010-04-01 14:55:00,31.25,31.28,31.22,31.27,222200.0,20.8855,20.9055,20.8654,20.8988,222200.0
2010-04-01 15:00:00,31.26,31.28,31.22,31.23,283400.0,20.8922,20.9055,20.8654,20.8721,283400.0
2010-04-01 15:05:00,31.23,31.24,31.18,31.19,199400.0,20.8721,20.8788,20.8387,20.8454,199400.0
2010-04-01 15:10:00,31.2,31.23,31.19,31.22,139400.0,20.8521,20.8721,20.8454,20.8654,139400.0
2010-04-01 15:15:00,31.21,31.25,31.21,31.21,219200.0,20.8587,20.8855,20.8587,20.8587,219200.0
2010-04-01 15:20:00,31.21,31.25,31.2,31.23,123500.0,20.8587,20.8855,20.8521,20.8721,123500.0
2010-04-01 15:25:00,31.23,31.24,31.19,31.2,806000.0,20.8721,20.8788,20.8454,20.8521,806000.0
2010-04-01 15:30:00,31.19,31.28,31.19,31.27,465700.0,20.8454,20.9055,20.8454,20.8988,465700.0
2010-04-01 15:35:00,31.27,31.28,31.24,31.26,361800.0,20.8988,20.9055,20.8788,20.8922,361800.0
2010-04-01 15:40:00,31.26,31.29,31.26,31.28,524500.0,20.8922,20.9122,20.8922,20.9055,524500.0
2010-04-01 15:45:00,31.28,31.3,31.25,31.27,525400.0,20.9055,20.9189,20.8855,20.8988,525400.0
2010-04-01 15:50:00,31.27,31.32,31.24,31.3,781200.0,20.8988,20.9323,20.8788,20.9189,781200.0
2010-04-01 15:55:00,31.3,31.38,31.29,31.37,1774600.0,20.9189,20.9724,20.9122,20.9657,1774600.0
2010-04-05 09:30:00,31.49,31.5,31.39,31.44,780900.0,21.0459,21.0526,20.979,21.0125,780900.0
2010-04-05 09:35:00,31.44,31.53,31.43,31.51,588500.0,21.0125,21.0726,21.0058,21.0592,588500.0
2010-04-05 09:40:00,31.52,31.55,31.44,31.48,491500.0,21.0659,21.086,21.0125,21.0392,491500.0
2010-04-05 09:45:00,31.48,31.49,31.39,31.44,492100.0,21.0392,21.0459,20.979,21.0125,492100.0
2010-04-05 09:50:00,31.44,31.55,31.44,31.47,404300.0,21.0125,21.086,21.0125,21.0325,404300.0
2010-04-05 09:55:00,31.48,31.57,31.48,31.52,289600.0,21.0392,21.0993,21.0392,21.0659,289600.0
2010-04-05 10:00:00,31.52,31.6,31.51,31.55,369500.0,21.0659,21.1194,21.0592,21.086,369500.0
2010-04-05 10:05:00,31.56,31.57,31.5,31.5,183400.0,21.0927,21.0993,21.0526,21.0526,183400.0
2010-04-05 10:10:00,31.5,31.55,31.43,31.44,242400.0,21.0526,21.086,21.0058,21.0125,242400.0
2010-04-05 10:15:00,31.44,31.45,31.39,31.4,271200.0,21.0125,21.0191,20.979,20.9857,271200.0
2010-04-05 10:20:00,31.4,31.45,31.38,31.44,396100.0,20.9857,21.0191,20.9724,21.0125,396100.0
2010-04-05 10:25:00,31.44,31.44,31.41,31.42,406200.0,21.0125,21.0125,20.9924,20.9991,406200.0
2010-04-05 10:30:00,31.42,31.48,31.42,31.48,273900.0,20.9991,21.0392,20.9991,21.0392,273900.0
2010-04-05 10:35:00,31.48,31.53,31.47,31.47,358600.0,21.0392,21.0726,21.0325,21.0325,358600.0
2010-04-05 10:40:00,31.47,31.52,31.45,31.51,306100.0,21.0325,21.0659,21.0191,21.0592,306100.0
2010-04-05 10:45:00,31.52,31.55,31.48,31.53,296400.0,21.0659,21.086,21.0392,21.0726,296400.0
2010-04-05 10:50:00,31.54,31.56,31.52,31.56,196500.0,21.0793,21.0927,21.0659,21.0927,196500.0
2010-04-05 10:55:00,31.55,31.57,31.52,31.52,518100.0,21.086,21.0993,21.0659,21.0659,518100.0
2010-04-05 11:00:00,31.53,31.54,31.43,31.48,394400.0,21.0726,21.0793,21.0058,21.0392,394400.0
2010-04-05 11:05:00,31.49,31.5,31.45,31.47,287300.0,21.0459,21.0526,21.0191,21.0325,287300.0
2010-04-05 11:10:00,31.47,31.55,31.46,31.54,312000.0,21.0325,21.086,21.0258,21.0793,312000.0
2010-04-05 11:15:00,31.55,31.55,31.52,31.55,370300.0,21.086,21.086,21.0659,21.086,370300.0
2010-04-05 11:20:00,31.55,31.56,31.49,31.5,447500.0,21.086,21.0927,21.0459,21.0526,447500.0
2010-04-05 11:25:00,31.5,31.52,31.44,31.52,615800.0,21.0526,21.0659,21.0125,21.0659,615800.0
2010-04-05 11:30:00,31.52,31.55,31.5,31.54,534100.0,21.0659,21.086,21.0526,21.0793,534100.0
2010-04-05 11:35:00,31.54,31.58,31.52,31.57,588300.0,21.0793,21.106,21.0659,21.0993,588300.0
2010-04-05 11:40:00,31.57,31.6,31.51,31.55,549300.0,21.0993,21.1194,21.0592,21.086,549300.0
2010-04-05 11:45:00,31.55,31.65,31.55,31.64,406800.0,21.086,21.1528,21.086,21.1461,406800.0
2010-04-05 11:50:00,31.64,31.71,31.64,31.68,547300.0,21.1461,21.1929,21.1461,21.1729,547300.0
2010-04-05 11:55:00,31.68,31.69,31.64,31.67,134400.0,21.1729,21.1795,21.1461,21.1662,134400.0
2010-04-05 12:00:00,31.67,31.68,31.65,31.67,113500.0,21.1662,21.1729,21.1528,21.1662,113500.0
2010-04-05 12:05:00,31.66,31.69,31.65,31.66,303100.0,21.1595,21.1795,21.1528,21.1595,303100.0
2010-04-05 12:10:00,31.66,31.69,31.63,31.65,160700.0,21.1595,21.1795,21.1394,21.1528,160700.0
2010-04-05 12:15:00,31.64,31.66,31.64,31.65,97700.0,21.1461,21.1595,21.1461,21.1528,97700.0
2010-04-05 12:20:00,31.66,31.7,31.65,31.66,156200.0,21.1595,21.1862,21.1528,21.1595,156200.0
2010-04-05 12:25:00,31.67,31.73,31.66,31.73,175600.0,21.1662,21.2063,21.1595,21.2063,175600.0
2010-04-05 12:30:00,31.73,31.75,31.69,31.7,318000.0,21.2063,21.2196,21.1795,21.1862,318000.0
2010-04-05 12:35:00,31.7,31.71,31.67,31.68,232100.0,21.1862,21.1929,21.1662,21.1729,232100.0
2010-04-05 12:40:00,31.68,31.7,31.66,31.69,188500.0,21.1729,21.1862,21.1595,21.1795,188500.0
2010-04-05 12:45:00,31.68,31.69,31.63,31.63,163700.0,21.1729,21.1795,21.1394,21.1394,163700.0
2010-04-05 12:50:00,31.63,31.65,31.6,31.61,175600.0,21.1394,21.1528,21.1194,21.1261,175600.0
2010-04-05 12:55:00,31.61,31.65,31.58,31.59,464500.0,21.1261,21.1528,21.106,21.1127,464500.0
2010-04-05 13:00:00,31.6,31.67,31.59,31.65,418600.0,21.1194,21.1662,21.1127,21.1528,418600.0
2010-04-05 13:05:00,31.64,31.65,31.56,31.58,272000.0,21.1461,21.1528,21.0927,21.106,272000.0
2010-04-05 13:10:00,31.59,31.6,31.57,31.57,249300.0,21.1127,21.1194,21.0993,21.0993,249300.0
2010-04-05 13:15:00,31.58,31.58,31.54,31.55,267700.0,21.106,21.106,21.0793,21.086,267700.0
2010-04-05 13:20:00,31.55,31.55,31.5,31.5,159500.0,21.086,21.086,21.0526,21.0526,159500.0
2010-04-05 13:25:00,31.5,31.54,31.49,31.51,178800.0,21.0526,21.0793,21.0459,21.0592,178800.0
2010-04-05 13:30:00,31.52,31.54,31.5,31.52,229400.0,21.0659,21.0793,21.0526,21.0659,229400.0
2010-04-05 13:35:00,31.52,31.53,31.41,31.42,349400.0,21.0659,21.0726,20.9924,20.9991,349400.0
2010-04-05 13:40:00,31.42,31.46,31.41,31.42,250100.0,20.9991,21.0258,20.9924,20.9991,250100.0
2010-04-05 13:45:00,31.42,31.43,31.37,31.39,295500.0,20.9991,21.0058,20.9657,20.979,295500.0
2010-04-05 13:50:00,31.38,31.47,31.38,31.47,194400.0,20.9724,21.0325,20.9724,21.0325,194400.0
2010-04-05 13:55:00,31.46,31.46,31.4,31.42,201700.0,21.0258,21.0258,20.9857,20.9991,201700.0
2010-04-05 14:00:00,31.43,31.43,31.39,31.4,144900.0,21.0058,21.0058,20.979,20.9857,144900.0
2010-04-05 14:05:00,31.4,31.44,31.39,31.4,172500.0,20.9857,21.0125,20.979,20.9857,172500.0
2010-04-05 14:10:00,31.4,31.42,31.38,31.38,262700.0,20.9857,20.9991,20.9724,20.9724,262700.0
2010-04-05 14:15:00,31.39,31.41,31.37,31.38,405200.0,20.979,20.9924,20.9657,20.9724,405200.0
2010-04-05 14:20:00,31.38,31.41,31.37,31.41,374100.0,20.9724,20.9924,20.9657,20.9924,374100.0
2010-04-05 14:25:00,31.41,31.44,31.37,31.42,474900.0,20.9924,21.0125,20.9657,20.9991,474900.0
2010-04-05 14:30:00,31.42,31.44,31.4,31.42,431200.0,20.9991,21.0125,20.9857,20.9991,431200.0
2010-04-05 14:35:00,31.42,31.48,31.42,31.48,260800.0,20.9991,21.0392,20.9991,21.0392,260800.0
2010-04-05 14:40:00,31.47,31.52,31.44,31.44,441800.0,21.0325,21.0659,21.0125,21.0125,441800.0
2010-04-05 14:45:00,31.44,31.46,31.42,31.43,428200.0,21.0125,21.0258,20.9991,21.0058,428200.0
2010-04-05 14:50:00,31.43,31.44,31.4,31.41,532400.0,21.0058,21.0125,20.9857,20.9924,532400.0
2010-04-05 14:55:00,31.4,31.42,31.3,31.3,524700.0,20.9857,20.9991,20.9189,20.9189,524700.0
2010-04-05 15:00:00,31.31,31.34,31.3,31.3,662500.0,20.9256,20.9456,20.9189,20.9189,662500.0
2010-04-05 15:05:00,31.3,31.33,31.26,31.26,466400.0,20.9189,20.9389,20.8922,20.8922,466400.0
2010-04-05 15:10:00,31.26,31.34,31.26,31.33,460700.0,20.8922,20.9456,20.8922,20.9389,460700.0
2010-04-05 15:15:00,31.34,31.37,31.33,31.36,289800.0,20.9456,20.9657,20.9389,20.959,289800.0
2010-04-05 15:20:00,31.37,31.38,31.34,31.36,310700.0,20.9657,20.9724,20.9456,20.959,310700.0
2010-04-05 15:25:00,31.36,31.41,31.36,31.36,318100.0,20.959,20.9924,20.959,20.959,318100.0
2010-04-05 15:30:00,31.36,31.36,31.31,31.32,382100.0,20.959,20.959,20.9256,20.9323,382100.0
2010-04-05 15:35:00,31.33,31.39,31.32,31.35,295500.0,20.9389,20.979,20.9323,20.9523,295500.0
2010-04-05 15:40:00,31.35,31.4,31.35,31.39,324600.0,20.9523,20.9857,20.9523,20.979,324600.0
2010-04-05 15:45:00,31.39,31.48,31.38,31.46,817400.0,20.979,21.0392,20.9724,21.0258,817400.0
2010-04-05 15:50:00,31.46,31.5,31.43,31.5,784800.0,21.0258,21.0526,21.0058,21.0526,784800.0
2010-04-05 15:55:00,31.5,31.53,31.47,31.52,1272400.0,21.0526,21.0726,21.0325,21.0659,1272400.0
2010-04-06 09:30:00,31.36,31.7,31.35,31.7,678200.0,20.959,21.1862,20.9523,21.1862,678200.0
2010-04-06 09:35:00,31.7,31.71,31.52,31.64,798200.0,21.1862,21.1929,21.0659,21.1461,798200.0
2010-04-06 09:40:00,31.64,31.68,31.52,31.66,594800.0,21.1461,21.1729,21.0659,21.1595,594800.0
2010-04-06 09:45:00,31.67,31.67,31.59,31.65,535200.0,21.1662,21.1662,21.1127,21.1528,535200.0
2010-04-06 09:50:00,31.64,31.66,31.58,31.64,645400.0,21.1461,21.1595,21.106,21.1461,645400.0
2010-04-06 09:55:00,31.64,31.68,31.62,31.68,388400.0,21.1461,21.1729,21.1328,21.1729,388400.0
2010-04-06 10:00:00,31.67,31.78,31.62,31.78,662500.0,21.1662,21.2397,21.1328,21.2397,662500.0
2010-04-06 10:05:00,31.77,31.88,31.76,31.85,715100.0,21.233,21.3065,21.2263,21.2865,715100.0
2010-04-06 10:10:00,31.85,31.94,31.65,31.91,826600.0,21.2865,21.3466,21.1528,21.3266,826600.0
2010-04-06 10:15:00,31.92,32.0,31.91,31.95,1064700.0,21.3333,21.3867,21.3266,21.3533,1064700.0
2010-04-06 10:20:00,31.95,32.0,31.91,31.93,912900.0,21.3533,21.3867,21.3266,21.3399,912900.0
2010-04-06 10:25:00,31.93,31.98,31.92,31.98,271400.0,21.3399,21.3734,21.3333,21.3734,271400.0
2010-04-06 10:30:00,31.97,32.06,31.96,32.03,1380400.0,21.3667,21.4268,21.36,21.4068,1380400.0
2010-04-06 10:35:00,32.02,32.05,31.97,32.03,766200.0,21.4001,21.4201,21.3667,21.4068,766200.0
2010-04-06 10:40:00,32.03,32.07,32.01,32.05,495600.0,21.4068,21.4335,21.3934,21.4201,495600.0
2010-04-06 10:45:00,32.05,32.05,32.01,32.01,410800.0,21.4201,21.4201,21.3934,21.3934,410800.0
2010-04-06 10:50:00,32.01,32.03,31.95,31.97,601900.0,21.3934,21.4068,21.3533,21.3667,601900.0
2010-04-06 10:55:00,31.96,32.03,31.96,32.02,271000.0,21.36,21.4068,21.36,21.4001,271000.0
2010-04-06 11:00:00,32.02,32.05,31.99,32.02,389900.0,21.4001,21.4201,21.38,21.4001,389900.0
2010-04-06 11:05:00,32.03,32.04,32.02,32.03,178100.0,21.4068,21.4135,21.4001,21.4068,178100.0
2010-04-06 11:10:00,32.03,32.04,32.01,32.02,133800.0,21.4068,21.4135,21.3934,21.4001,133800.0
2010-04-06 11:15:00,32.02,32.04,32.0,32.03,152300.0,21.4001,21.4135,21.3867,21.4068,152300.0
2010-04-06 11:20:00,32.03,32.05,31.99,31.99,537400.0,21.4068,21.4201,21.38,21.38,537400.0
2010-04-06 11:25:00,32.0,32.13,31.99,32.08,900900.0,21.3867,21.4736,21.38,21.4402,900900.0
2010-04-06 11:30:00,32.08,32.19,32.07,32.19,681800.0,21.4402,21.5137,21.4335,21.5137,681800.0
2010-04-06 11:35:00,32.19,32.21,32.15,32.16,741500.0,21.5137,21.5271,21.487,21.4937,741500.0
2010-04-06 11:40:00,32.16,32.18,32.11,32.11,231600.0,21.4937,21.507,21.4602,21.4602,231600.0
2010-04-06 11:45:00,32.11,32.16,32.1,32.13,383200.0,21.4602,21.4937,21.4536,21.4736,383200.0
2010-04-06 11:50:00,32.13,32.15,32.02,32.02,500700.0,21.4736,21.487,21.4001,21.4001,500700.0
2010-04-06 11:55:00,32.02,32.07,32.01,32.07,591600.0,21.4001,21.4335,21.3934,21.4335,591600.0
2010-04-06 12:00:00,32.06,32.07,32.01,32.03,316600.0,21.4268,21.4335,21.3934,21.4068,316600.0
2010-04-06 12:05:00,32.03,32.06,32.01,32.04,247700.0,21.4068,21.4268,21.3934,21.4135,247700.0
2010-04-06 12:10:00,32.04,32.04,31.86,32.01,322400.0,21.4135,21.4135,21.2932,21.3934,322400.0
2010-04-06 12:15:00,32.01,32.03,32.0,32.02,165900.0,21.3934,21.4068,21.3867,21.4001,165900.0
2010-04-06 12:20:00,32.01,32.02,31.97,31.98,248400.0,21.3934,21.4001,21.3667,21.3734,248400.0
2010-04-06 12:25:00,31.99,32.0,31.92,31.93,210200.0,21.38,21.3867,21.3333,21.3399,210200.0
2010-04-06 12:30:00,31.92,31.97,31.9,31.91,393000.0,21.3333,21.3667,21.3199,21.3266,393000.0
2010-04-06 12:35:00,31.91,31.93,31.87,31.92,348800.0,21.3266,21.3399,21.2998,21.3333,348800.0
2010-04-06 12:40:00,31.92,31.96,31.9,31.91,192100.0,21.3333,21.36,21.3199,21.3266,192100.0
2010-04-06 12:45:00,31.91,31.93,31.87,31.87,242400.0,21.3266,21.3399,21.2998,21.2998,242400.0
2010-04-06 12:50:00,31.87,31.89,31.86,31.88,164600.0,21.2998,21.3132,21.2932,21.3065,164600.0
2010-04-06 12:55:00,31.88,31.98,31.88,31.98,270300.0,21.3065,21.3734,21.3065,21.3734,270300.0
2010-04-06 13:00:00,31.98,32.07,31.98,32.07,483500.0,21.3734,21.4335,21.3734,21.4335,483500.0
2010-04-06 13:05:00,32.06,32.12,32.06,32.09,338400.0,21.4268,21.4669,21.4268,21.4469,338400.0
2010-04-06 13:10:00,32.1,32.13,32.09,32.12,366900.0,21.4536,21.4736,21.4469,21.4669,366900.0
2010-04-06 13:15:00,32.12,32.12,32.04,32.04,336700.0,21.4669,21.4669,21.4135,21.4135,336700.0
2010-04-06 13:20:00,32.05,32.08,32.03,32.08,245300.0,21.4201,21.4402,21.4068,21.4402,245300.0
2010-04-06 13:25:00,32.08,32.1,32.05,32.05,174700.0,21.4402,21.4536,21.4201,21.4201,174700.0
2010-04-06 13:30:00,32.05,32.1,32.02,32.03,373100.0,21.4201,21.4536,21.4001,21.4068,373100.0
2010-04-06 13:35:00,32.02,32.03,31.99,32.0,209400.0,21.4001,21.4068,21.38,21.3867,209400.0
2010-04-06 13:40:00,31.99,32.04,31.97,32.03,203900.0,21.38,21.4135,21.3667,21.4068,203900.0
2010-04-06 13:45:00,32.04,32.04,31.98,31.99,118800.0,21.4135,21.4135,21.3734,21.38,118800.0
2010-04-06 13:50:00,31.99,32.0,31.98,32.0,151300.0,21.38,21.3867,21.3734,21.3867,151300.0
2010-04-06 13:55:00,32.0,32.02,31.98,32.0,133400.0,21.3867,21.4001,21.3734,21.3867,133400.0
2010-04-06 14:00:00,31.99,32.08,31.98,32.07,323600.0,21.38,21.4402,21.3734,21.4335,323600.0
2010-04-06 14:05:00,32.08,32.11,32.07,32.08,377500.0,21.4402,21.4602,21.4335,21.4402,377500.0
2010-04-06 14:10:00,32.08,32.11,32.04,32.1,358200.0,21.4402,21.4602,21.4135,21.4536,358200.0
2010-04-06 14:15:00,32.1,32.1,32.07,32.1,170700.0,21.4536,21.4536,21.4335,21.4536,170700.0
2010-04-06 14:20:00,32.1,32.11,32.08,32.08,349400.0,21.4536,21.4602,21.4402,21.4402,349400.0
2010-04-06 14:25:00,32.08,32.11,32.06,32.1,450500.0,21.4402,21.4602,21.4268,21.4536,450500.0
2010-04-06 14:30:00,32.11,32.18,32.1,32.16,370300.0,21.4602,21.507,21.4536,21.4937,370300.0
2010-04-06 14:35:00,32.15,32.2,32.13,32.2,392400.0,21.487,21.5204,21.4736,21.5204,392400.0
2010-04-06 14:40:00,32.19,32.25,32.19,32.23,684000.0,21.5137,21.5538,21.5137,21.5404,684000.0
2010-04-06 14:45:00,32.22,32.26,32.21,32.23,404800.0,21.5338,21.5605,21.5271,21.5404,404800.0
2010-04-06 14:50:00,32.22,32.28,32.22,32.23,485700.0,21.5338,21.5739,21.5338,21.5404,485700.0
2010-04-06 14:55:00,32.24,32.27,32.22,32.23,243900.0,21.5471,21.5672,21.5338,21.5404,243900.0
2010-04-06 15:00:00,32.23,32.29,32.22,32.27,417300.0,21.5404,21.5805,21.5338,21.5672,417300.0
2010-04-06 15:05:00,32.27,32.34,32.27,32.34,500800.0,21.5672,21.614,21.5672,21.614,500800.0
2010-04-06 15:10:00,32.34,32.36,32.29,32.36,409000.0,21.614,21.6273,21.5805,21.6273,409000.0
2010-04-06 15:15:00,32.36,32.39,32.34,32.37,814200.0,21.6273,21.6474,21.614,21.634,814200.0
2010-04-06 15:20:00,32.38,32.39,32.28,32.28,767200.0,21.6407,21.6474,21.5739,21.5739,767200.0
2010-04-06 15:25:00,32.28,32.29,32.22,32.23,392900.0,21.5739,21.5805,21.5338,21.5404,392900.0
2010-04-06 15:30:00,32.23,32.29,32.2,32.25,781500.0,21.5404,21.5805,21.5204,21.5538,781500.0
2010-04-06 15:35:00,32.26,32.33,32.25,32.31,568000.0,21.5605,21.6073,21.5538,21.5939,568000.0
2010-04-06 15:40:00,32.3,32.35,32.3,32.32,504500.0,21.5872,21.6206,21.5872,21.6006,504500.0
2010-04-06 15:45:00,32.32,32.33,32.27,32.28,748500.0,21.6006,21.6073,21.5672,21.5739,748500.0
2010-04-06 15:50:00,32.28,32.31,32.23,32.28,891300.0,21.5739,21.5939,21.5404,21.5739,891300.0
2010-04-06 15:55:00,32.28,32.33,32.28,32.29,1612300.0,21.5739,21.6073,21.5739,21.5805,1612300.0
2010-04-07 09:30:00,32.28,32.4,32.2,32.37,1446000.0,21.5739,21.6541,21.5204,21.634,1446000.0
2010-04-07 09:35:00,32.37,32.49,32.36,32.41,1223600.0,21.634,21.7142,21.6273,21.6607,1223600.0
2010-04-07 09:40:00,32.41,32.48,32.35,32.38,901700.0,21.6607,21.7075,21.6206,21.6407,901700.0
2010-04-07 09:45:00,32.38,32.44,32.27,32.28,1414600.0,21.6407,21.6808,21.5672,21.5739,1414600.0
2010-04-07 09:50:00,32.27,32.36,32.22,32.34,553600.0,21.5672,21.6273,21.5338,21.614,553600.0
2010-04-07 09:55:00,32.34,32.35,32.24,32.25,681500.0,21.614,21.6206,21.5471,21.5538,681500.0
2010-04-07 10:00:00,32.25,32.27,32.21,32.24,627000.0,21.5538,21.5672,21.5271,21.5471,627000.0
2010-04-07 10:05:00,32.25,32.27,32.2,32.23,523200.0,21.5538,21.5672,21.5204,21.5404,523200.0
2010-04-07 10:10:00,32.23,32.26,32.21,32.23,288600.0,21.5404,21.5605,21.5271,21.5404,288600.0
2010-04-07 10:15:00,32.23,32.34,32.22,32.33,522100.0,21.5404,21.614,21.5338,21.6073,522100.0
2010-04-07 10:20:00,32.32,32.33,32.22,32.25,441300.0,21.6006,21.6073,21.5338,21.5538,441300.0
2010-04-07 10:25:00,32.26,32.3,32.22,32.28,537500.0,21.5605,21.5872,21.5338,21.5739,537500.0
2010-04-07 10:30:00,32.27,32.31,32.23,32.27,294400.0,21.5672,21.5939,21.5404,21.5672,294400.0
2010-04-07 10:35:00,32.27,32.3,32.2,32.2,372200.0,21.5672,21.5872,21.5204,21.5204,372200.0
2010-04-07 10:40:00,32.2,32.21,32.08,32.08,723300.0,21.5204,21.5271,21.4402,21.4402,723300.0
2010-04-07 10:45:00,32.08,32.09,32.03,32.09,625000.0,21.4402,21.4469,21.4068,21.4469,625000.0
2010-04-07 10:50:00,32.08,32.15,32.08,32.12,484100.0,21.4402,21.487,21.4402,21.4669,484100.0
2010-04-07 10:55:00,32.12,32.14,32.06,32.09,339500.0,21.4669,21.4803,21.4268,21.4469,339500.0
2010-04-07 11:00:00,32.09,32.11,31.97,32.03,422400.0,21.4469,21.4602,21.3667,21.4068,422400.0
2010-04-07 11:05:00,32.03,32.11,32.02,32.11,260400.0,21.4068,21.4602,21.4001,21.4602,260400.0
2010-04-07 11:10:00,32.11,32.17,32.08,32.16,296900.0,21.4602,21.5003,21.4402,21.4937,296900.0
2010-04-07 11:15:00,32.16,32.21,32.11,32.21,242300.0,21.4937,21.5271,21.4602,21.5271,242300.0
2010-04-07 11:20:00,32.2,32.22,32.15,32.16,261600.0,21.5204,21.5338,21.487,21.4937,261600.0
2010-04-07 11:25:00,32.15,32.21,32.13,32.19,193800.0,21.487,21.5271,21.4736,21.5137,193800.0
2010-04-07 11:30:00,32.19,32.2,32.12,32.12,75700.0,21.5137,21.5204,21.4669,21.4669,75700.0
2010-04-07 11:35:00,32.12,32.13,32.04,32.07,374700.0,21.4669,21.4736,21.4135,21.4335,374700.0
2010-04-07 11:40:00,32.07,32.08,32.05,32.05,214900.0,21.4335,21.4402,21.4201,21.4201,214900.0
2010-04-07 11:45:00,32.05,32.06,32.0,32.04,245600.0,21.4201,21.4268,21.3867,21.4135,245600.0
2010-04-07 11:50:00,32.05,32.13,32.04,32.09,249900.0,21.4201,21.4736,21.4135,21.4469,249900.0
2010-04-07 11:55:00,32.09,32.12,32.09,32.12,244500.0,21.4469,21.4669,21.4469,21.4669,244500.0
2010-04-07 12:00:00,32.12,32.13,32.05,32.08,243500.0,21.4669,21.4736,21.4201,21.4402,243500.0
2010-04-07 12:05:00,32.08,32.1,32.05,32.07,119600.0,21.4402,21.4536,21.4201,21.4335,119600.0
2010-04-07 12:10:00,32.07,32.09,32.05,32.07,140200.0,21.4335,21.4469,21.4201,21.4335,140200.0
2010-04-07 12:15:00,32.06,32.1,32.03,32.04,195200.0,21.4268,21.4536,21.4068,21.4135,195200.0
2010-04-07 12:20:00,32.04,32.06,32.0,32.0,220900.0,21.4135,21.4268,21.3867,21.3867,220900.0
2010-04-07 12:25:00,32.0,32.03,31.99,32.02,319400.0,21.3867,21.4068,21.38,21.4001,319400.0
2010-04-07 12:30:00,32.01,32.02,31.97,32.01,331400.0,21.3934,21.4001,21.3667,21.3934,331400.0
2010-04-07 12:35:00,32.0,32.03,32.0,32.02,173400.0,21.3867,21.4068,21.3867,21.4001,173400.0
2010-04-07 12:40:00,32.03,32.07,32.01,32.03,157200.0,21.4068,21.4335,21.3934,21.4068,157200.0
2010-04-07 12:45:00,32.02,32.04,32.01,32.01,94700.0,21.4001,21.4135,21.3934,21.3934,94700.0
2010-04-07 12:50:00,32.01,32.04,32.0,32.04,147600.0,21.3934,21.4135,21.3867,21.4135,147600.0
2010-04-07 12:55:00,32.04,32.07,32.02,32.07,134400.0,21.4135,21.4335,21.4001,21.4335,134400.0
2010-04-07 13:00:00,32.06,32.19,32.06,32.17,585300.0,21.4268,21.5137,21.4268,21.5003,585300.0
2010-04-07 13:05:00,32.16,32.17,32.14,32.14,291200.0,21.4937,21.5003,21.4803,21.4803,291200.0
2010-04-07 13:10:00,32.15,32.18,32.14,32.17,293400.0,21.487,21.507,21.4803,21.5003,293400.0
2010-04-07 13:15:00,32.17,32.17,32.13,32.15,196900.0,21.5003,21.5003,21.4736,21.487,196900.0
2010-04-07 13:20:00,32.15,32.21,32.15,32.21,249600.0,21.487,21.5271,21.487,21.5271,249600.0
2010-04-07 13:25:00,32.21,32.26,32.2,32.21,391900.0,21.5271,21.5605,21.5204,21.5271,391900.0
2010-04-07 13:30:00,32.22,32.23,32.2,32.2,114100.0,21.5338,21.5404,21.5204,21.5204,114100.0
2010-04-07 13:35:00,32.2,32.21,32.16,32.17,202600.0,21.5204,21.5271,21.4937,21.5003,202600.0
2010-04-07 13:40:00,32.17,32.21,32.14,32.17,206000.0,21.5003,21.5271,21.4803,21.5003,206000.0
2010-04-07 13:45:00,32.17,32.17,32.12,32.15,145500.0,21.5003,21.5003,21.4669,21.487,145500.0
2010-04-07 13:50:00,32.15,32.17,32.13,32.16,281600.0,21.487,21.5003,21.4736,21.4937,281600.0
2010-04-07 13:55:00,32.17,32.2,32.14,32.16,301900.0,21.5003,21.5204,21.4803,21.4937,301900.0
2010-04-07 14:00:00,32.17,32.17,32.09,32.12,268700.0,21.5003,21.5003,21.4469,21.4669,268700.0
2010-04-07 14:05:00,32.12,32.17,32.11,32.13,258700.0,21.4669,21.5003,21.4602,21.4736,258700.0
2010-04-07 14:10:00,32.13,32.15,32.07,32.09,227900.0,21.4736,21.487,21.4335,21.4469,227900.0
2010-04-07 14:15:00,32.09,32.09,32.03,32.06,311800.0,21.4469,21.4469,21.4068,21.4268,311800.0
2010-04-07 14:20:00,32.06,32.1,31.99,32.02,350500.0,21.4268,21.4536,21.38,21.4001,350500.0
2010-04-07 14:25:00,32.02,32.05,31.99,32.04,344600.0,21.4001,21.4201,21.38,21.4135,344600.0
2010-04-07 14:30:00,32.04,32.05,31.97,32.01,366500.0,21.4135,21.4201,21.3667,21.3934,366500.0
2010-04-07 14:35:00,32.01,32.03,32.0,32.02,245900.0,21.3934,21.4068,21.3867,21.4001,245900.0
2010-04-07 14:40:00,32.01,32.11,32.0,32.07,366100.0,21.3934,21.4602,21.3867,21.4335,366100.0
2010-04-07 14:45:00,32.07,32.13,32.06,32.07,218400.0,21.4335,21.4736,21.4268,21.4335,218400.0
2010-04-07 14:50:00,32.07,32.13,32.05,32.11,284800.0,21.4335,21.4736,21.4201,21.4602,284800.0
2010-04-07 14:55:00,32.1,32.11,32.05,32.08,541100.0,21.4536,21.4602,21.4201,21.4402,541100.0
2010-04-07 15:00:00,32.08,32.09,31.91,31.98,775000.0,21.4402,21.4469,21.3266,21.3734,775000.0
2010-04-07 15:05:00,31.98,31.98,31.85,31.87,976700.0,21.3734,21.3734,21.2865,21.2998,976700.0
2010-04-07 15:10:00,31.87,31.89,31.8,31.83,602100.0,21.2998,21.3132,21.2531,21.2731,602100.0
2010-04-07 15:15:00,31.84,31.91,31.77,31.9,622700.0,21.2798,21.3266,21.233,21.3199,622700.0
2010-04-07 15:20:00,31.9,31.91,31.84,31.9,640900.0,21.3199,21.3266,21.2798,21.3199,640900.0
2010-04-07 15:25:00,31.91,31.98,31.9,31.9,402400.0,21.3266,21.3734,21.3199,21.3199,402400.0
2010-04-07 15:30:00,31.91,31.93,31.87,31.9,479300.0,21.3266,21.3399,21.2998,21.3199,479300.0
2010-04-07 15:35:00,31.91,31.94,31.83,31.92,692100.0,21.3266,21.3466,21.2731,21.3333,692100.0
2010-04-07 15:40:00,31.92,31.93,31.85,31.87,376800.0,21.3333,21.3399,21.2865,21.2998,376800.0
2010-04-07 15:45:00,31.87,31.93,31.86,31.9,601200.0,21.2998,21.3399,21.2932,21.3199,601200.0
2010-04-07 15:50:00,31.91,31.97,31.91,31.93,864500.0,21.3266,21.3667,21.3266,21.3399,864500.0
2010-04-07 15:55:00,31.93,32.02,31.93,31.98,1188900.0,21.3399,21.4001,21.3399,21.3734,1188900.0
2010-04-08 09:30:00,31.83,31.85,31.75,31.76,1109100.0,21.2731,21.2865,21.2196,21.2263,1109100.0
2010-04-08 09:35:00,31.76,31.84,31.72,31.77,827100.0,21.2263,21.2798,21.1996,21.233,827100.0
2010-04-08 09:40:00,31.78,31.8,31.72,31.75,501400.0,21.2397,21.2531,21.1996,21.2196,501400.0
2010-04-08 09:45:00,31.75,31.75,31.63,31.64,956900.0,21.2196,21.2196,21.1394,21.1461,956900.0
2010-04-08 09:50:00,31.62,31.69,31.6,31.63,579500.0,21.1328,21.1795,21.1194,21.1394,579500.0
2010-04-08 09:55:00,31.63,31.64,31.56,31.63,519100.0,21.1394,21.1461,21.0927,21.1394,519100.0
2010-04-08 10:00:00,31.64,31.74,31.63,31.67,538300.0,21.1461,21.213,21.1394,21.1662,538300.0
2010-04-08 10:05:00,31.67,31.72,31.64,31.65,426200.0,21.1662,21.1996,21.1461,21.1528,426200.0
2010-04-08 10:10:00,31.65,31.79,31.64,31.76,442200.0,21.1528,21.2464,21.1461,21.2263,442200.0
2010-04-08 10:15:00,31.77,31.83,31.74,31.8,332800.0,21.233,21.2731,21.213,21.2531,332800.0
2010-04-08 10:20:00,31.8,31.85,31.75,31.84,354100.0,21.2531,21.2865,21.2196,21.2798,354100.0
2010-04-08 10:25:00,31.84,31.89,31.8,31.88,500300.0,21.2798,21.3132,21.2531,21.3065,500300.0
2010-04-08 10:30:00,31.87,31.94,31.84,31.85,589900.0,21.2998,21.3466,21.2798,21.2865,589900.0
2010-04-08 10:35:00,31.85,31.89,31.83,31.84,722200.0,21.2865,21.3132,21.2731,21.2798,722200.0
2010-04-08 10:40:00,31.84,31.85,31.74,31.78,524500.0,21.2798,21.2865,21.213,21.2397,524500.0
2010-04-08 10:45:00,31.77,31.82,31.74,31.81,522300.0,21.233,21.2664,21.213,21.2597,522300.0
2010-04-08 10:50:00,31.81,31.89,31.8,31.89,378100.0,21.2597,21.3132,21.2531,21.3132,378100.0
2010-04-08 10:55:00,31.89,31.89,31.75,31.75,687900.0,21.3132,21.3132,21.2196,21.2196,687900.0
2010-04-08 11:00:00,31.75,31.85,31.74,31.85,402100.0,21.2196,21.2865,21.213,21.2865,402100.0
2010-04-08 11:05:00,31.85,31.96,31.84,31.89,562900.0,21.2865,21.36,21.2798,21.3132,562900.0
2010-04-08 11:10:00,31.89,31.93,31.89,31.93,217500.0,21.3132,21.3399,21.3132,21.3399,217500.0
2010-04-08 11:15:00,31.93,31.93,31.87,31.87,286100.0,21.3399,21.3399,21.2998,21.2998,286100.0
2010-04-08 11:20:00,31.87,31.91,31.86,31.88,333900.0,21.2998,21.3266,21.2932,21.3065,333900.0
2010-04-08 11:25:00,31.89,31.93,31.88,31.9,252200.0,21.3132,21.3399,21.3065,21.3199,252200.0
2010-04-08 11:30:00,31.9,31.93,31.9,31.92,182600.0,21.3199,21.3399,21.3199,21.3333,182600.0
2010-04-08 11:35:00,31.92,31.97,31.9,31.96,358100.0,21.3333,21.3667,21.3199,21.36,358100.0
2010-04-08 11:40:00,31.96,32.01,31.95,32.01,370800.0,21.36,21.3934,21.3533,21.3934,370800.0
2010-04-08 11:45:00,32.01,32.03,31.97,32.03,310400.0,21.3934,21.4068,21.3667,21.4068,310400.0
2010-04-08 11:50:00,32.04,32.05,31.99,32.05,467700.0,21.4135,21.4201,21.38,21.4201,467700.0
2010-04-08 11:55:00,32.05,32.07,32.03,32.05,248900.0,21.4201,21.4335,21.4068,21.4201,248900.0
2010-04-08 12:00:00,32.05,32.08,32.03,32.07,233400.0,21.4201,21.4402,21.4068,21.4335,233400.0
2010-04-08 12:05:00,32.07,32.07,32.0,32.0,290600.0,21.4335,21.4335,21.3867,21.3867,290600.0
2010-04-08 12:10:00,32.0,32.05,32.0,32.04,257500.0,21.3867,21.4201,21.3867,21.4135,257500.0
2010-04-08 12:15:00,32.04,32.09,32.03,32.08,196100.0,21.4135,21.4469,21.4068,21.4402,196100.0
2010-04-08 12:20:00,32.08,32.14,31.74,32.14,332100.0,21.4402,21.4803,21.213,21.4803,332100.0
2010-04-08 12:25:00,32.13,32.18,32.12,32.17,357200.0,21.4736,21.507,21.4669,21.5003,357200.0
2010-04-08 12:30:00,32.17,32.19,32.12,32.14,315800.0,21.5003,21.5137,21.4669,21.4803,315800.0
2010-04-08 12:35:00,32.14,32.18,32.13,32.16,416400.0,21.4803,21.507,21.4736,21.4937,416400.0
2010-04-08 12:40:00,32.15,32.2,32.09,32.12,547800.0,21.487,21.5204,21.4469,21.4669,547800.0
2010-04-08 12:45:00,32.12,32.17,32.1,32.15,251700.0,21.4669,21.5003,21.4536,21.487,251700.0
2010-04-08 12:50:00,32.15,32.15,32.11,32.14,153200.0,21.487,21.487,21.4602,21.4803,153200.0
2010-04-08 12:55:00,32.13,32.15,32.09,32.14,182800.0,21.4736,21.487,21.4469,21.4803,182800.0
2010-04-08 13:00:00,32.14,32.17,32.12,32.17,176400.0,21.4803,21.5003,21.4669,21.5003,176400.0
2010-04-08 13:05:00,32.17,32.17,32.08,32.1,246000.0,21.5003,21.5003,21.4402,21.4536,246000.0
2010-04-08 13:10:00,32.11,32.11,32.04,32.07,544000.0,21.4602,21.4602,21.4135,21.4335,544000.0
2010-04-08 13:15:00,32.07,32.13,32.07,32.1,403700.0,21.4335,21.4736,21.4335,21.4536,403700.0
2010-04-08 13:20:00,32.1,32.1,32.08,32.08,224100.0,21.4536,21.4536,21.4402,21.4402,224100.0
2010-04-08 13:25:00,32.08,32.1,32.06,32.09,278100.0,21.4402,21.4536,21.4268,21.4469,278100.0
2010-04-08 13:30:00,32.09,32.1,32.05,32.08,365300.0,21.4469,21.4536,21.4201,21.4402,365300.0
2010-04-08 13:35:00,32.08,32.14,32.07,32.14,299200.0,21.4402,21.4803,21.4335,21.4803,299200.0
2010-04-08 13:40:00,32.13,32.14,32.09,32.14,301900.0,21.4736,21.4803,21.4469,21.4803,301900.0
2010-04-08 13:45:00,32.14,32.17,32.11,32.13,410300.0,21.4803,21.5003,21.4602,21.4736,410300.0
2010-04-08 13:50:00,32.13,32.18,32.12,32.17,201300.0,21.4736,21.507,21.4669,21.5003,201300.0
2010-04-08 13:55:00,32.18,32.18,32.1,32.12,175500.0,21.507,21.507,21.4536,21.4669,175500.0
2010-04-08 14:00:00,32.13,32.13,32.1,32.13,209100.0,21.4736,21.4736,21.4536,21.4736,209100.0
2010-04-08 14:05:00,32.13,32.13,32.09,32.1,124400.0,21.4736,21.4736,21.4469,21.4536,124400.0
2010-04-08 14:10:00,32.1,32.12,32.09,32.12,142500.0,21.4536,21.4669,21.4469,21.4669,142500.0
2010-04-08 14:15:00,32.12,32.14,32.11,32.14,133700.0,21.4669,21.4803,21.4602,21.4803,133700.0
2010-04-08 14:20:00,32.14,32.16,32.13,32.15,133700.0,21.4803,21.4937,21.4736,21.487,133700.0
2010-04-08 14:25:00,32.15,32.19,32.14,32.18,163900.0,21.487,21.5137,21.4803,21.507,163900.0
2010-04-08 14:30:00,32.19,32.19,32.15,32.17,319800.0,21.5137,21.5137,21.487,21.5003,319800.0
2010-04-08 14:35:00,32.17,32.18,32.15,32.16,134100.0,21.5003,21.507,21.487,21.4937,134100.0
2010-04-08 14:40:00,32.17,32.21,32.16,32.21,193600.0,21.5003,21.5271,21.4937,21.5271,193600.0
2010-04-08 14:45:00,32.21,32.26,32.2,32.26,248700.0,21.5271,21.5605,21.5204,21.5605,248700.0
2010-04-08 14:50:00,32.26,32.29,32.25,32.28,262900.0,21.5605,21.5805,21.5538,21.5739,262900.0
2010-04-08 14:55:00,32.26,32.26,32.23,32.26,304800.0,21.5605,21.5605,21.5404,21.5605,304800.0
2010-04-08 15:00:00,32.26,32.3,32.24,32.3,472300.0,21.5605,21.5872,21.5471,21.5872,472300.0
2010-04-08 15:05:00,32.3,32.3,32.26,32.26,228200.0,21.5872,21.5872,21.5605,21.5605,228200.0
2010-04-08 15:10:00,32.26,32.29,32.25,32.25,290400.0,21.5605,21.5805,21.5538,21.5538,290400.0
2010-04-08 15:15:00,32.26,32.33,32.24,32.32,385500.0,21.5605,21.6073,21.5471,21.6006,385500.0
2010-04-08 15:20:00,32.33,32.39,32.32,32.37,477600.0,21.6073,21.6474,21.6006,21.634,477600.0
2010-04-08 15:25:00,32.38,32.41,32.38,32.38,461800.0,21.6407,21.6607,21.6407,21.6407,461800.0
2010-04-08 15:30:00,32.39,32.39,32.31,32.36,402800.0,21.6474,21.6474,21.5939,21.6273,402800.0
2010-04-08 15:35:00,32.36,32.37,32.31,32.31,419400.0,21.6273,21.634,21.5939,21.5939,419400.0
2010-04-08 15:40:00,32.31,32.34,32.3,32.32,446100.0,21.5939,21.614,21.5872,21.6006,446100.0
2010-04-08 15:45:00,32.32,32.33,32.28,32.29,538800.0,21.6006,21.6073,21.5739,21.5805,538800.0
2010-04-08 15:50:00,32.29,32.3,32.24,32.24,885500.0,21.5805,21.5872,21.5471,21.5471,885500.0
2010-04-08 15:55:00,32.25,32.26,32.18,32.23,1342600.0,21.5538,21.5605,21.507,21.5404,1342600.0
2010-04-09 09:30:00,32.4,32.55,32.39,32.55,1151800.0,21.6541,21.7543,21.6474,21.7543,1151800.0
2010-04-09 09:35:00,32.54,32.65,32.51,32.6,959900.0,21.7476,21.8211,21.7276,21.7877,959900.0
2010-04-09 09:40:00,32.59,32.6,32.4,32.42,593800.0,21.781,21.7877,21.6541,21.6674,593800.0
2010-04-09 09:45:00,32.41,32.44,32.35,32.4,333100.0,21.6607,21.6808,21.6206,21.6541,333100.0
2010-04-09 09:50:00,32.4,32.45,32.37,32.45,386300.0,21.6541,21.6875,21.634,21.6875,386300.0
2010-04-09 09:55:00,32.45,32.5,32.43,32.47,249300.0,21.6875,21.7209,21.6741,21.7008,249300.0
2010-04-09 10:00:00,32.48,32.53,32.47,32.47,294100.0,21.7075,21.7409,21.7008,21.7008,294100.0
2010-04-09 10:05:00,32.47,32.52,32.41,32.42,348500.0,21.7008,21.7343,21.6607,21.6674,348500.0
2010-04-09 10:10:00,32.42,32.43,32.32,32.33,487600.0,21.6674,21.6741,21.6006,21.6073,487600.0
2010-04-09 10:15:00,32.33,32.44,32.32,32.41,319400.0,21.6073,21.6808,21.6006,21.6607,319400.0
2010-04-09 10:20:00,32.41,32.42,32.34,32.34,244300.0,21.6607,21.6674,21.614,21.614,244300.0
2010-04-09 10:25:00,32.33,32.33,32.16,32.24,753400.0,21.6073,21.6073,21.4937,21.5471,753400.0
2010-04-09 10:30:00,32.24,32.29,32.2,32.23,506800.0,21.5471,21.5805,21.5204,21.5404,506800.0
2010-04-09 10:35:00,32.23,32.28,32.18,32.25,423000.0,21.5404,21.5739,21.507,21.5538,423000.0
2010-04-09 10:40:00,32.25,32.33,32.24,32.27,280900.0,21.5538,21.6073,21.5471,21.5672,280900.0
2010-04-09 10:45:00,32.27,32.3,32.24,32.27,174600.0,21.5672,21.5872,21.5471,21.5672,174600.0
2010-04-09 10:50:00,32.27,32.28,32.13,32.13,449700.0,21.5672,21.5739,21.4736,21.4736,449700.0
2010-04-09 10:55:00,32.14,32.14,32.0,32.02,573600.0,21.4803,21.4803,21.3867,21.4001,573600.0
2010-04-09 11:00:00,32.03,32.15,32.02,32.15,428700.0,21.4068,21.487,21.4001,21.487,428700.0
2010-04-09 11:05:00,32.15,32.22,32.14,32.21,529700.0,21.487,21.5338,21.4803,21.5271,529700.0
2010-04-09 11:10:00,32.22,32.28,32.19,32.25,300600.0,21.5338,21.5739,21.5137,21.5538,300600.0
2010-04-09 11:15:00,32.26,32.33,32.26,32.3,501500.0,21.5605,21.6073,21.5605,21.5872,501500.0
2010-04-09 11:20:00,32.29,32.35,32.27,32.34,498700.0,21.5805,21.6206,21.5672,21.614,498700.0
2010-04-09 11:25:00,32.35,32.37,32.3,32.3,157300.0,21.6206,21.634,21.5872,21.5872,157300.0
2010-04-09 11:30:00,32.31,32.35,32.26,32.26,237300.0,21.5939,21.6206,21.5605,21.5605,237300.0
2010-04-09 11:35:00,32.27,32.3,32.23,32.3,168600.0,21.5672,21.5872,21.5404,21.5872,168600.0
2010-04-09 11:40:00,32.3,32.35,32.29,32.34,164500.0,21.5872,21.6206,21.5805,21.614,164500.0
2010-04-09 11:45:00,32.34,32.38,32.33,32.33,230800.0,21.614,21.6407,21.6073,21.6073,230800.0
2010-04-09 11:50:00,32.33,32.34,32.29,32.33,123600.0,21.6073,21.614,21.5805,21.6073,123600.0
2010-04-09 11:55:00,32.34,32.34,32.24,32.29,310200.0,21.614,21.614,21.5471,21.5805,310200.0
2010-04-09 12:00:00,32.29,32.3,32.23,32.23,300700.0,21.5805,21.5872,21.5404,21.5404,300700.0
2010-04-09 12:05:00,32.24,32.26,32.21,32.24,252900.0,21.5471,21.5605,21.5271,21.5471,252900.0
2010-04-09 12:10:00,32.24,32.27,32.15,32.18,446000.0,21.5471,21.5672,21.487,21.507,446000.0
2010-04-09 12:15:00,32.17,32.19,32.15,32.16,250200.0,21.5003,21.5137,21.487,21.4937,250200.0
2010-04-09 12:20:00,32.16,32.16,32.09,32.1,274900.0,21.4937,21.4937,21.4469,21.4536,274900.0
2010-04-09 12:25:00,32.1,32.11,32.07,32.08,331300.0,21.4536,21.4602,21.4335,21.4402,331300.0
2010-04-09 12:30:00,32.08,32.12,32.06,32.07,311200.0,21.4402,21.4669,21.4268,21.4335,311200.0
2010-04-09 12:35:00,32.07,32.11,32.05,32.1,232000.0,21.4335,21.4602,21.4201,21.4536,232000.0
2010-04-09 12:40:00,32.11,32.11,32.04,32.04,244900.0,21.4602,21.4602,21.4135,21.4135,244900.0
2010-04-09 12:45:00,32.04,32.06,32.0,32.01,268300.0,21.4135,21.4268,21.3867,21.3934,268300.0
2010-04-09 12:50:00,32.01,32.02,31.92,31.99,1650700.0,21.3934,21.4001,21.3333,21.38,1650700.0
2010-04-09 12:55:00,31.99,32.05,31.99,32.0,294200.0,21.38,21.4201,21.38,21.3867,294200.0
2010-04-09 13:00:00,32.01,32.05,32.0,32.0,213900.0,21.3934,21.4201,21.3867,21.3867,213900.0
2010-04-09 13:05:00,32.0,32.05,31.99,32.02,230100.0,21.3867,21.4201,21.38,21.4001,230100.0
2010-04-09 13:10:00,32.03,32.07,32.0,32.07,116600.0,21.4068,21.4335,21.3867,21.4335,116600.0
2010-04-09 13:15:00,32.07,32.1,32.06,32.1,139800.0,21.4335,21.4536,21.4268,21.4536,139800.0
2010-04-09 13:20:00,32.1,32.13,32.09,32.11,97300.0,21.4536,21.4736,21.4469,21.4602,97300.0
2010-04-09 13:25:00,32.11,32.14,32.11,32.14,55600.0,21.4602,21.4803,21.4602,21.4803,55600.0
2010-04-09 13:30:00,32.14,32.14,32.09,32.13,141800.0,21.4803,21.4803,21.4469,21.4736,141800.0
2010-04-09 13:35:00,32.14,32.14,32.12,32.13,94000.0,21.4803,21.4803,21.4669,21.4736,94000.0
2010-04-09 13:40:00,32.13,32.17,32.13,32.17,92700.0,21.4736,21.5003,21.4736,21.5003,92700.0
2010-04-09 13:45:00,32.17,32.17,32.14,32.14,127700.0,21.5003,21.5003,21.4803,21.4803,127700.0
2010-04-09 13:50:00,32.14,32.15,32.12,32.12,139400.0,21.4803,21.487,21.4669,21.4669,139400.0
2010-04-09 13:55:00,32.12,32.12,32.04,32.07,198300.0,21.4669,21.4669,21.4135,21.4335,198300.0
2010-04-09 14:00:00,32.07,32.07,32.02,32.04,209600.0,21.4335,21.4335,21.4001,21.4135,209600.0
2010-04-09 14:05:00,32.04,32.09,32.03,32.08,134400.0,21.4135,21.4469,21.4068,21.4402,134400.0
2010-04-09 14:10:00,32.09,32.15,32.08,32.1,126400.0,21.4469,21.487,21.4402,21.4536,126400.0
2010-04-09 14:15:00,32.11,32.14,32.09,32.13,108800.0,21.4602,21.4803,21.4469,21.4736,108800.0
2010-04-09 14:20:00,32.13,32.14,32.09,32.1,112500.0,21.4736,21.4803,21.4469,21.4536,112500.0
2010-04-09 14:25:00,32.1,32.14,32.09,32.1,180800.0,21.4536,21.4803,21.4469,21.4536,180800.0
2010-04-09 14:30:00,32.1,32.11,32.06,32.11,305200.0,21.4536,21.4602,21.4268,21.4602,305200.0
2010-04-09 14:35:00,32.1,32.13,32.09,32.11,148400.0,21.4536,21.4736,21.4469,21.4602,148400.0
2010-04-09 14:40:00,32.11,32.15,32.11,32.12,126700.0,21.4602,21.487,21.4602,21.4669,126700.0
2010-04-09 14:45:00,32.12,32.17,32.12,32.13,221200.0,21.4669,21.5003,21.4669,21.4736,221200.0
2010-04-09 14:50:00,32.13,32.15,32.1,32.11,216100.0,21.4736,21.487,21.4536,21.4602,216100.0
2010-04-09 14:55:00,32.12,32.14,32.09,32.13,123300.0,21.4669,21.4803,21.4469,21.4736,123300.0
2010-04-09 15:00:00,32.13,32.14,32.11,32.13,115600.0,21.4736,21.4803,21.4602,21.4736,115600.0
2010-04-09 15:05:00,32.13,32.13,32.08,32.1,195100.0,21.4736,21.4736,21.4402,21.4536,195100.0
2010-04-09 15:10:00,32.1,32.11,32.09,32.11,125000.0,21.4536,21.4602,21.4469,21.4602,125000.0
2010-04-09 15:15:00,32.1,32.11,32.08,32.09,184500.0,21.4536,21.4602,21.4402,21.4469,184500.0
2010-04-09 15:20:00,32.08,32.12,32.06,32.12,284400.0,21.4402,21.4669,21.4268,21.4669,284400.0
2010-04-09 15:25:00,32.12,32.2,32.11,32.19,379400.0,21.4669,21.5204,21.4602,21.5137,379400.0
2010-04-09 15:30:00,32.19,32.2,32.15,32.19,289700.0,21.5137,21.5204,21.487,21.5137,289700.0
2010-04-09 15:35:00,32.18,32.2,32.16,32.18,194800.0,21.507,21.5204,21.4937,21.507,194800.0
2010-04-09 15:40:00,32.18,32.19,32.16,32.19,253800.0,21.507,21.5137,21.4937,21.5137,253800.0
2010-04-09 15:45:00,32.19,32.25,32.18,32.24,519500.0,21.5137,21.5538,21.507,21.5471,519500.0
2010-04-09 15:50:00,32.23,32.32,32.22,32.28,861200.0,21.5404,21.6006,21.5338,21.5739,861200.0
2010-04-09 15:55:00,32.29,32.31,32.27,32.3,954500.0,21.5805,21.5939,21.5672,21.5872,954500.0
2010-04-12 09:30:00,32.43,32.43,32.27,32.4,802400.0,21.6741,21.6741,21.5672,21.6541,802400.0
2010-04-12 09:35:00,32.41,32.47,32.31,32.45,524400.0,21.6607,21.7008,21.5939,21.6875,524400.0
2010-04-12 09:40:00,32.45,32.56,32.44,32.53,451200.0,21.6875,21.761,21.6808,21.7409,451200.0
2010-04-12 09:45:00,32.54,32.56,32.43,32.5,490600.0,21.7476,21.761,21.6741,21.7209,490600.0
2010-04-12 09:50:00,32.51,32.55,32.42,32.43,338300.0,21.7276,21.7543,21.6674,21.6741,338300.0
2010-04-12 09:55:00,32.42,32.46,32.38,32.43,586900.0,21.6674,21.6942,21.6407,21.6741,586900.0
2010-04-12 10:00:00,32.42,32.49,32.4,32.48,358700.0,21.6674,21.7142,21.6541,21.7075,358700.0
2010-04-12 10:05:00,32.48,32.49,32.42,32.44,282600.0,21.7075,21.7142,21.6674,21.6808,282600.0
2010-04-12 10:10:00,32.45,32.46,32.4,32.44,306100.0,21.6875,21.6942,21.6541,21.6808,306100.0
2010-04-12 10:15:00,32.44,32.47,32.39,32.41,302900.0,21.6808,21.7008,21.6474,21.6607,302900.0
2010-04-12 10:20:00,32.41,32.48,32.38,32.38,567900.0,21.6607,21.7075,21.6407,21.6407,567900.0
2010-04-12 10:25:00,32.38,32.48,32.36,32.48,321700.0,21.6407,21.7075,21.6273,21.7075,321700.0
2010-04-12 10:30:00,32.47,32.49,32.42,32.46,300600.0,21.7008,21.7142,21.6674,21.6942,300600.0
2010-04-12 10:35:00,32.46,32.47,32.4,32.41,254100.0,21.6942,21.7008,21.6541,21.6607,254100.0
2010-04-12 10:40:00,32.42,32.48,32.42,32.44,262600.0,21.6674,21.7075,21.6674,21.6808,262600.0
2010-04-12 10:45:00,32.44,32.55,32.44,32.52,454000.0,21.6808,21.7543,21.6808,21.7343,454000.0
2010-04-12 10:50:00,32.53,32.54,32.49,32.49,228700.0,21.7409,21.7476,21.7142,21.7142,228700.0
2010-04-12 10:55:00,32.49,32.53,32.48,32.5,284800.0,21.7142,21.7409,21.7075,21.7209,284800.0
2010-04-12 11:00:00,32.51,32.51,32.47,32.47,273000.0,21.7276,21.7276,21.7008,21.7008,273000.0
2010-04-12 11:05:00,32.47,32.5,32.47,32.48,266000.0,21.7008,21.7209,21.7008,21.7075,266000.0
2010-04-12 11:10:00,32.48,32.52,32.47,32.51,266900.0,21.7075,21.7343,21.7008,21.7276,266900.0
2010-04-12 11:15:00,32.51,32.52,32.45,32.46,295800.0,21.7276,21.7343,21.6875,21.6942,295800.0
2010-04-12 11:20:00,32.46,32.51,32.45,32.5,263600.0,21.6942,21.7276,21.6875,21.7209,263600.0
2010-04-12 11:25:00,32.48,32.53,32.48,32.5,158500.0,21.7075,21.7409,21.7075,21.7209,158500.0
2010-04-12 11:30:00,32.5,32.54,32.48,32.53,176400.0,21.7209,21.7476,21.7075,21.7409,176400.0
2010-04-12 11:35:00,32.53,32.57,32.52,32.56,347400.0,21.7409,21.7677,21.7343,21.761,347400.0
2010-04-12 11:40:00,32.56,32.57,32.51,32.51,208500.0,21.761,21.7677,21.7276,21.7276,208500.0
2010-04-12 11:45:00,32.52,32.55,32.51,32.53,142600.0,21.7343,21.7543,21.7276,21.7409,142600.0
2010-04-12 11:50:00,32.53,32.54,32.49,32.49,187600.0,21.7409,21.7476,21.7142,21.7142,187600.0
2010-04-12 11:55:00,32.49,32.51,32.46,32.48,333300.0,21.7142,21.7276,21.6942,21.7075,333300.0
2010-04-12 12:00:00,32.47,32.53,32.47,32.51,108900.0,21.7008,21.7409,21.7008,21.7276,108900.0
2010-04-12 12:05:00,32.51,32.58,32.5,32.58,230000.0,21.7276,21.7744,21.7209,21.7744,230000.0
2010-04-12 12:10:00,32.58,32.62,32.55,32.55,402400.0,21.7744,21.8011,21.7543,21.7543,402400.0
2010-04-12 12:15:00,32.56,32.56,32.51,32.54,156600.0,21.761,21.761,21.7276,21.7476,156600.0
2010-04-12 12:20:00,32.54,32.55,32.53,32.55,118800.0,21.7476,21.7543,21.7409,21.7543,118800.0
2010-04-12 12:25:00,32.55,32.58,32.54,32.55,233100.0,21.7543,21.7744,21.7476,21.7543,233100.0
2010-04-12 12:30:00,32.55,32.56,32.52,32.53,88000.0,21.7543,21.761,21.7343,21.7409,88000.0
2010-04-12 12:35:00,32.54,32.54,32.5,32.51,91200.0,21.7476,21.7476,21.7209,21.7276,91200.0
2010-04-12 12:40:00,32.51,32.53,32.51,32.52,64700.0,21.7276,21.7409,21.7276,21.7343,64700.0
2010-04-12 12:45:00,32.52,32.55,32.51,32.51,115800.0,21.7343,21.7543,21.7276,21.7276,115800.0
2010-04-12 12:50:00,32.51,32.54,32.5,32.54,195400.0,21.7276,21.7476,21.7209,21.7476,195400.0
2010-04-12 12:55:00,32.55,32.55,32.5,32.5,219400.0,21.7543,21.7543,21.7209,21.7209,219400.0
2010-04-12 13:00:00,32.51,32.62,32.51,32.62,214800.0,21.7276,21.8011,21.7276,21.8011,214800.0
2010-04-12 13:05:00,32.61,32.65,32.6,32.61,321300.0,21.7944,21.8211,21.7877,21.7944,321300.0
2010-04-12 13:10:00,32.61,32.67,32.61,32.66,183500.0,21.7944,21.8345,21.7944,21.8278,183500.0
2010-04-12 13:15:00,32.66,32.7,32.65,32.69,123800.0,21.8278,21.8546,21.8211,21.8479,123800.0
2010-04-12 13:20:00,32.69,32.7,32.6,32.61,341300.0,21.8479,21.8546,21.7877,21.7944,341300.0
2010-04-12 13:25:00,32.61,32.62,32.58,32.59,185800.0,21.7944,21.8011,21.7744,21.781,185800.0
2010-04-12 13:30:00,32.59,32.62,32.55,32.56,390000.0,21.781,21.8011,21.7543,21.761,390000.0
2010-04-12 13:35:00,32.56,32.57,32.53,32.56,221900.0,21.761,21.7677,21.7409,21.761,221900.0
2010-04-12 13:40:00,32.56,32.56,32.49,32.5,306500.0,21.761,21.761,21.7142,21.7209,306500.0
2010-04-12 13:45:00,32.5,32.52,32.49,32.51,319400.0,21.7209,21.7343,21.7142,21.7276,319400.0
2010-04-12 13:50:00,32.51,32.54,32.48,32.49,259800.0,21.7276,21.7476,21.7075,21.7142,259800.0
2010-04-12 13:55:00,32.5,32.51,32.39,32.42,541500.0,21.7209,21.7276,21.6474,21.6674,541500.0
2010-04-12 14:00:00,32.42,32.49,32.42,32.45,308000.0,21.6674,21.7142,21.6674,21.6875,308000.0
2010-04-12 14:05:00,32.45,32.53,32.45,32.51,209800.0,21.6875,21.7409,21.6875,21.7276,209800.0
2010-04-12 14:10:00,32.51,32.54,32.5,32.52,219500.0,21.7276,21.7476,21.7209,21.7343,219500.0
2010-04-12 14:15:00,32.52,32.52,32.5,32.51,98100.0,21.7343,21.7343,21.7209,21.7276,98100.0
2010-04-12 14:20:00,32.51,32.53,32.5,32.53,146000.0,21.7276,21.7409,21.7209,21.7409,146000.0
2010-04-12 14:25:00,32.52,32.56,32.51,32.54,167600.0,21.7343,21.761,21.7276,21.7476,167600.0
2010-04-12 14:30:00,32.54,32.58,32.53,32.55,144700.0,21.7476,21.7744,21.7409,21.7543,144700.0
2010-04-12 14:35:00,32.55,32.57,32.51,32.51,272800.0,21.7543,21.7677,21.7276,21.7276,272800.0
2010-04-12 14:40:00,32.51,32.53,32.46,32.52,371900.0,21.7276,21.7409,21.6942,21.7343,371900.0
2010-04-12 14:45:00,32.51,32.54,32.5,32.53,291600.0,21.7276,21.7476,21.7209,21.7409,291600.0
2010-04-12 14:50:00,32.53,32.56,32.52,32.53,158600.0,21.7409,21.761,21.7343,21.7409,158600.0
2010-04-12 14:55:00,32.53,32.56,32.51,32.55,162400.0,21.7409,21.761,21.7276,21.7543,162400.0
2010-04-12 15:00:00,32.56,32.56,32.5,32.5,203600.0,21.761,21.761,21.7209,21.7209,203600.0
2010-04-12 15:05:00,32.5,32.56,32.49,32.51,320900.0,21.7209,21.761,21.7142,21.7276,320900.0
2010-04-12 15:10:00,32.52,32.54,32.5,32.54,154500.0,21.7343,21.7476,21.7209,21.7476,154500.0
2010-04-12 15:15:00,32.53,32.54,32.49,32.5,326000.0,21.7409,21.7476,21.7142,21.7209,326000.0
2010-04-12 15:20:00,32.5,32.51,32.42,32.45,555600.0,21.7209,21.7276,21.6674,21.6875,555600.0
2010-04-12 15:25:00,32.45,32.47,32.43,32.44,418700.0,21.6875,21.7008,21.6741,21.6808,418700.0
2010-04-12 15:30:00,32.44,32.47,32.41,32.43,406400.0,21.6808,21.7008,21.6607,21.6741,406400.0
2010-04-12 15:35:00,32.44,32.47,32.43,32.46,236600.0,21.6808,21.7008,21.6741,21.6942,236600.0
2010-04-12 15:40:00,32.46,32.47,32.4,32.42,405800.0,21.6942,21.7008,21.6541,21.6674,405800.0
2010-04-12 15:45:00,32.42,32.43,32.37,32.42,563000.0,21.6674,21.6741,21.634,21.6674,563000.0
2010-04-12 15:50:00,32.41,32.45,32.38,32.42,585200.0,21.6607,21.6875,21.6407,21.6674,585200.0
2010-04-12 15:55:00,32.42,32.46,32.4,32.43,1237300.0,21.6674,21.6942,21.6541,21.6741,1237300.0
2010-04-13 09:30:00,32.12,32.22,32.01,32.04,1225600.0,21.4669,21.5338,21.3934,21.4135,1225600.0
2010-04-13 09:35:00,32.03,32.07,31.91,32.05,1222300.0,21.4068,21.4335,21.3266,21.4201,1222300.0
2010-04-13 09:40:00,32.04,32.05,31.99,32.03,956900.0,21.4135,21.4201,21.38,21.4068,956900.0
2010-04-13 09:45:00,32.03,32.07,31.99,32.05,942100.0,21.4068,21.4335,21.38,21.4201,942100.0
2010-04-13 09:50:00,32.04,32.09,32.0,32.05,1343100.0,21.4135,21.4469,21.3867,21.4201,1343100.0
2010-04-13 09:55:00,32.05,32.11,32.02,32.03,648200.0,21.4201,21.4602,21.4001,21.4068,648200.0
2010-04-13 10:00:00,32.03,32.07,31.99,32.0,893300.0,21.4068,21.4335,21.38,21.3867,893300.0
2010-04-13 10:05:00,32.01,32.02,31.97,31.98,656600.0,21.3934,21.4001,21.3667,21.3734,656600.0
2010-04-13 10:10:00,31.98,32.01,31.98,32.0,893000.0,21.3734,21.3934,21.3734,21.3867,893000.0
2010-04-13 10:15:00,31.99,32.03,31.98,32.0,928700.0,21.38,21.4068,21.3734,21.3867,928700.0
2010-04-13 10:20:00,32.01,32.05,31.99,32.03,819100.0,21.3934,21.4201,21.38,21.4068,819100.0
2010-04-13 10:25:00,32.05,32.09,31.98,32.04,837500.0,21.4201,21.4469,21.3734,21.4135,837500.0
2010-04-13 10:30:00,32.04,32.05,32.0,32.03,420000.0,21.4135,21.4201,21.3867,21.4068,420000.0
2010-04-13 10:35:00,32.04,32.04,31.99,32.0,1124200.0,21.4135,21.4135,21.38,21.3867,1124200.0
2010-04-13 10:40:00,32.0,32.02,31.98,31.99,945000.0,21.3867,21.4001,21.3734,21.38,945000.0
2010-04-13 10:45:00,32.0,32.01,31.97,32.0,510800.0,21.3867,21.3934,21.3667,21.3867,510800.0
2010-04-13 10:50:00,32.0,32.0,31.86,31.9,696100.0,21.3867,21.3867,21.2932,21.3199,696100.0
2010-04-13 10:55:00,31.9,31.92,31.88,31.9,514500.0,21.3199,21.3333,21.3065,21.3199,514500.0
2010-04-13 11:00:00,31.9,31.91,31.75,31.75,900000.0,21.3199,21.3266,21.2196,21.2196,900000.0
2010-04-13 11:05:00,31.75,31.79,31.73,31.77,904500.0,21.2196,21.2464,21.2063,21.233,904500.0
2010-04-13 11:10:00,31.77,31.82,31.75,31.81,437900.0,21.233,21.2664,21.2196,21.2597,437900.0
2010-04-13 11:15:00,31.82,31.86,31.81,31.83,445600.0,21.2664,21.2932,21.2597,21.2731,445600.0
2010-04-13 11:20:00,31.84,31.86,31.77,31.78,714600.0,21.2798,21.2932,21.233,21.2397,714600.0
2010-04-13 11:25:00,31.78,31.81,31.77,31.8,254500.0,21.2397,21.2597,21.233,21.2531,254500.0
2010-04-13 11:30:00,31.8,31.81,31.76,31.81,396100.0,21.2531,21.2597,21.2263,21.2597,396100.0
2010-04-13 11:35:00,31.81,31.83,31.75,31.77,431900.0,21.2597,21.2731,21.2196,21.233,431900.0
2010-04-13 11:40:00,31.77,31.81,31.76,31.79,267600.0,21.233,21.2597,21.2263,21.2464,267600.0
2010-04-13 11:45:00,31.78,31.79,31.76,31.79,184500.0,21.2397,21.2464,21.2263,21.2464,184500.0
2010-04-13 11:50:00,31.79,31.79,31.74,31.77,290700.0,21.2464,21.2464,21.213,21.233,290700.0
2010-04-13 11:55:00,31.77,31.8,31.76,31.8,200800.0,21.233,21.2531,21.2263,21.2531,200800.0
2010-04-13 12:00:00,31.8,31.81,31.78,31.78,171700.0,21.2531,21.2597,21.2397,21.2397,171700.0
2010-04-13 12:05:00,31.78,31.79,31.75,31.78,204800.0,21.2397,21.2464,21.2196,21.2397,204800.0
2010-04-13 12:10:00,31.77,31.8,31.77,31.8,256900.0,21.233,21.2531,21.233,21.2531,256900.0
2010-04-13 12:15:00,31.79,31.91,31.79,31.91,508400.0,21.2464,21.3266,21.2464,21.3266,508400.0
2010-04-13 12:20:00,31.91,31.94,31.89,31.94,403200.0,21.3266,21.3466,21.3132,21.3466,403200.0
2010-04-13 12:25:00,31.93,32.02,31.93,32.01,445300.0,21.3399,21.4001,21.3399,21.3934,445300.0
2010-04-13 12:30:00,32.01,32.02,32.0,32.0,240200.0,21.3934,21.4001,21.3867,21.3867,240200.0
2010-04-13 12:35:00,32.0,32.02,31.99,32.01,286200.0,21.3867,21.4001,21.38,21.3934,286200.0
2010-04-13 12:40:00,32.01,32.02,31.97,32.01,226300.0,21.3934,21.4001,21.3667,21.3934,226300.0
2010-04-13 12:45:00,32.01,32.01,31.97,31.99,168500.0,21.3934,21.3934,21.3667,21.38,168500.0
2010-04-13 12:50:00,31.98,32.04,31.98,32.03,313200.0,21.3734,21.4135,21.3734,21.4068,313200.0
2010-04-13 12:55:00,32.03,32.09,32.02,32.07,224300.0,21.4068,21.4469,21.4001,21.4335,224300.0
2010-04-13 13:00:00,32.07,32.14,32.06,32.13,354600.0,21.4335,21.4803,21.4268,21.4736,354600.0
2010-04-13 13:05:00,32.13,32.15,32.1,32.13,209100.0,21.4736,21.487,21.4536,21.4736,209100.0
2010-04-13 13:10:00,32.13,32.17,32.12,32.14,308500.0,21.4736,21.5003,21.4669,21.4803,308500.0
2010-04-13 13:15:00,32.14,32.15,32.07,32.07,231900.0,21.4803,21.487,21.4335,21.4335,231900.0
2010-04-13 13:20:00,32.07,32.08,32.05,32.05,91900.0,21.4335,21.4402,21.4201,21.4201,91900.0
2010-04-13 13:25:00,32.05,32.11,32.05,32.08,200100.0,21.4201,21.4602,21.4201,21.4402,200100.0
2010-04-13 13:30:00,32.09,32.11,32.08,32.1,214000.0,21.4469,21.4602,21.4402,21.4536,214000.0
2010-04-13 13:35:00,32.09,32.12,32.08,32.1,194900.0,21.4469,21.4669,21.4402,21.4536,194900.0
2010-04-13 13:40:00,32.1,32.14,32.09,32.1,215500.0,21.4536,21.4803,21.4469,21.4536,215500.0
2010-04-13 13:45:00,32.1,32.12,32.06,32.12,209500.0,21.4536,21.4669,21.4268,21.4669,209500.0
2010-04-13 13:50:00,32.12,32.13,32.1,32.13,97100.0,21.4669,21.4736,21.4536,21.4736,97100.0
2010-04-13 13:55:00,32.12,32.15,32.11,32.12,173100.0,21.4669,21.487,21.4602,21.4669,173100.0
2010-04-13 14:00:00,32.13,32.15,32.11,32.11,254200.0,21.4736,21.487,21.4602,21.4602,254200.0
2010-04-13 14:05:00,32.11,32.12,32.07,32.09,312500.0,21.4602,21.4669,21.4335,21.4469,312500.0
2010-04-13 14:10:00,32.09,32.11,32.07,32.11,473200.0,21.4469,21.4602,21.4335,21.4602,473200.0
2010-04-13 14:15:00,32.1,32.17,32.1,32.14,318700.0,21.4536,21.5003,21.4536,21.4803,318700.0
2010-04-13 14:20:00,32.14,32.14,32.1,32.13,103700.0,21.4803,21.4803,21.4536,21.4736,103700.0
2010-04-13 14:25:00,32.13,32.13,32.07,32.07,221100.0,21.4736,21.4736,21.4335,21.4335,221100.0
2010-04-13 14:30:00,32.07,32.15,32.06,32.15,242200.0,21.4335,21.487,21.4268,21.487,242200.0
2010-04-13 14:35:00,32.15,32.15,32.13,32.14,374700.0,21.487,21.487,21.4736,21.4803,374700.0
2010-04-13 14:40:00,32.15,32.17,32.11,32.11,246100.0,21.487,21.5003,21.4602,21.4602,246100.0
2010-04-13 14:45:00,32.11,32.18,32.11,32.16,250400.0,21.4602,21.507,21.4602,21.4937,250400.0
2010-04-13 14:50:00,32.17,32.23,32.16,32.22,376700.0,21.5003,21.5404,21.4937,21.5338,376700.0
2010-04-13 14:55:00,32.22,32.24,32.14,32.19,362800.0,21.5338,21.5471,21.4803,21.5137,362800.0
2010-04-13 15:00:00,32.19,32.19,32.12,32.14,389600.0,21.5137,21.5137,21.4669,21.4803,389600.0
2010-04-13 15:05:00,32.14,32.15,32.09,32.1,158500.0,21.4803,21.487,21.4469,21.4536,158500.0
2010-04-13 15:10:00,32.1,32.13,32.09,32.1,181300.0,21.4536,21.4736,21.4469,21.4536,181300.0
2010-04-13 15:15:00,32.09,32.19,32.09,32.17,549700.0,21.4469,21.5137,21.4469,21.5003,549700.0
2010-04-13 15:20:00,32.18,32.21,32.14,32.18,387300.0,21.507,21.5271,21.4803,21.507,387300.0
2010-04-13 15:25:00,32.17,32.19,32.14,32.19,258500.0,21.5003,21.5137,21.4803,21.5137,258500.0
2010-04-13 15:30:00,32.19,32.2,32.16,32.16,387400.0,21.5137,21.5204,21.4937,21.4937,387400.0
2010-04-13 15:35:00,32.16,32.17,32.13,32.14,247300.0,21.4937,21.5003,21.4736,21.4803,247300.0
2010-04-13 15:40:00,32.13,32.16,32.12,32.15,295200.0,21.4736,21.4937,21.4669,21.487,295200.0
2010-04-13 15:45:00,32.15,32.18,32.12,32.15,797700.0,21.487,21.507,21.4669,21.487,797700.0
2010-04-13 15:50:00,32.15,32.18,32.12,32.12,514800.0,21.487,21.507,21.4669,21.4669,514800.0
2010-04-13 15:55:00,32.12,32.16,32.1,32.15,1208600.0,21.4669,21.4937,21.4536,21.487,1208600.0
2010-04-14 09:30:00,32.42,32.79,32.35,32.73,2876500.0,21.6674,21.9147,21.6206,21.8746,2876500.0
2010-04-14 09:35:00,32.73,32.85,32.67,32.72,1168200.0,21.8746,21.9548,21.8345,21.8679,1168200.0
2010-04-14 09:40:00,32.73,32.85,32.72,32.85,1433600.0,21.8746,21.9548,21.8679,21.9548,1433600.0
2010-04-14 09:45:00,32.84,32.92,32.79,32.92,974200.0,21.9481,22.0016,21.9147,22.0016,974200.0
2010-04-14 09:50:00,32.92,32.92,32.75,32.75,842700.0,22.0016,22.0016,21.888,21.888,842700.0
2010-04-14 09:55:00,32.76,32.8,32.74,32.8,1026400.0,21.8947,21.9214,21.8813,21.9214,1026400.0
2010-04-14 10:00:00,32.8,32.87,32.7,32.77,1221200.0,21.9214,21.9682,21.8546,21.9013,1221200.0
2010-04-14 10:05:00,32.77,32.84,32.74,32.84,1122000.0,21.9013,21.9481,21.8813,21.9481,1122000.0
2010-04-14 10:10:00,32.83,32.87,32.83,32.86,976000.0,21.9414,21.9682,21.9414,21.9615,976000.0
2010-04-14 10:15:00,32.86,32.94,32.84,32.93,848800.0,21.9615,22.015,21.9481,22.0083,848800.0
2010-04-14 10:20:00,32.94,32.98,32.89,32.9,662400.0,22.015,22.0417,21.9815,21.9882,662400.0
2010-04-14 10:25:00,32.9,32.92,32.86,32.9,452200.0,21.9882,22.0016,21.9615,21.9882,452200.0
2010-04-14 10:30:00,32.91,32.98,32.9,32.96,988400.0,21.9949,22.0417,21.9882,22.0283,988400.0
2010-04-14 10:35:00,32.97,32.98,32.94,32.97,882700.0,22.035,22.0417,22.015,22.035,882700.0
2010-04-14 10:40:00,32.97,33.06,32.96,33.03,994100.0,22.035,22.0952,22.0283,22.0751,994100.0
2010-04-14 10:45:00,33.03,33.15,33.0,33.14,733300.0,22.0751,22.1553,22.0551,22.1486,733300.0
2010-04-14 10:50:00,33.13,33.22,33.13,33.2,1019000.0,22.1419,22.2021,22.1419,22.1887,1019000.0
2010-04-14 10:55:00,33.2,33.21,33.16,33.19,672300.0,22.1887,22.1954,22.162,22.182,672300.0
2010-04-14 11:00:00,33.19,33.27,33.19,33.22,941800.0,22.182,22.2355,22.182,22.2021,941800.0
2010-04-14 11:05:00,33.22,33.31,33.21,33.31,808200.0,22.2021,22.2622,22.1954,22.2622,808200.0
2010-04-14 11:10:00,33.31,33.37,33.26,33.34,755100.0,22.2622,22.3023,22.2288,22.2823,755100.0
2010-04-14 11:15:00,33.33,33.42,33.3,33.3,950500.0,22.2756,22.3358,22.2556,22.2556,950500.0
2010-04-14 11:20:00,33.3,33.37,33.3,33.37,464100.0,22.2556,22.3023,22.2556,22.3023,464100.0
2010-04-14 11:25:00,33.37,33.41,33.34,33.35,498200.0,22.3023,22.3291,22.2823,22.289,498200.0
2010-04-14 11:30:00,33.35,33.38,33.27,33.28,516400.0,22.289,22.309,22.2355,22.2422,516400.0
2010-04-14 11:35:00,33.28,33.3,33.23,33.24,440200.0,22.2422,22.2556,22.2088,22.2155,440200.0
2010-04-14 11:40:00,33.24,33.28,33.24,33.26,247500.0,22.2155,22.2422,22.2155,22.2288,247500.0
2010-04-14 11:45:00,33.25,33.29,33.25,33.26,227800.0,22.2221,22.2489,22.2221,22.2288,227800.0
2010-04-14 11:50:00,33.25,33.26,33.23,33.25,309900.0,22.2221,22.2288,22.2088,22.2221,309900.0
2010-04-14 11:55:00,33.25,33.27,33.23,33.26,312000.0,22.2221,22.2355,22.2088,22.2288,312000.0
2010-04-14 12:00:00,33.27,33.28,33.2,33.2,443800.0,22.2355,22.2422,22.1887,22.1887,443800.0
2010-04-14 12:05:00,33.2,33.22,33.19,33.2,350900.0,22.1887,22.2021,22.182,22.1887,350900.0
2010-04-14 12:10:00,33.21,33.21,33.14,33.18,641800.0,22.1954,22.1954,22.1486,22.1754,641800.0
2010-04-14 12:15:00,33.18,33.23,33.17,33.19,388600.0,22.1754,22.2088,22.1687,22.182,388600.0
2010-04-14 12:20:00,33.19,33.21,33.13,33.14,296800.0,22.182,22.1954,22.1419,22.1486,296800.0
2010-04-14 12:25:00,33.14,33.17,33.11,33.14,371000.0,22.1486,22.1687,22.1286,22.1486,371000.0
2010-04-14 12:30:00,33.14,33.18,33.12,33.18,397200.0,22.1486,22.1754,22.1353,22.1754,397200.0
2010-04-14 12:35:00,33.18,33.21,33.15,33.15,306700.0,22.1754,22.1954,22.1553,22.1553,306700.0
2010-04-14 12:40:00,33.15,33.17,33.13,33.14,176800.0,22.1553,22.1687,22.1419,22.1486,176800.0
2010-04-14 12:45:00,33.15,33.17,33.11,33.13,261000.0,22.1553,22.1687,22.1286,22.1419,261000.0
2010-04-14 12:50:00,33.13,33.17,33.09,33.15,324400.0,22.1419,22.1687,22.1152,22.1553,324400.0
2010-04-14 12:55:00,33.16,33.21,33.15,33.19,337900.0,22.162,22.1954,22.1553,22.182,337900.0
2010-04-14 13:00:00,33.2,33.22,33.16,33.16,222000.0,22.1887,22.2021,22.162,22.162,222000.0
2010-04-14 13:05:00,33.15,33.19,33.14,33.17,185600.0,22.1553,22.182,22.1486,22.1687,185600.0
2010-04-14 13:10:00,33.18,33.19,33.16,33.17,158000.0,22.1754,22.182,22.162,22.1687,158000.0
2010-04-14 13:15:00,33.18,33.19,33.12,33.13,167300.0,22.1754,22.182,22.1353,22.1419,167300.0
2010-04-14 13:20:00,33.13,33.15,33.12,33.12,214000.0,22.1419,22.1553,22.1353,22.1353,214000.0
2010-04-14 13:25:00,33.13,33.15,33.11,33.15,187300.0,22.1419,22.1553,22.1286,22.1553,187300.0
2010-04-14 13:30:00,33.14,33.16,33.13,33.14,160300.0,22.1486,22.162,22.1419,22.1486,160300.0
2010-04-14 13:35:00,33.14,33.14,33.09,33.09,359000.0,22.1486,22.1486,22.1152,22.1152,359000.0
2010-04-14 13:40:00,33.1,33.1,32.99,33.0,738600.0,22.1219,22.1219,22.0484,22.0551,738600.0
2010-04-14 13:45:00,32.99,33.02,32.99,33.0,286800.0,22.0484,22.0684,22.0484,22.0551,286800.0
2010-04-14 13:50:00,33.01,33.02,32.99,33.0,239900.0,22.0617,22.0684,22.0484,22.0551,239900.0
2010-04-14 13:55:00,33.0,33.01,32.94,32.94,390300.0,22.0551,22.0617,22.015,22.015,390300.0
2010-04-14 14:00:00,32.95,33.02,32.94,33.0,304700.0,22.0216,22.0684,22.015,22.0551,304700.0
2010-04-14 14:05:00,33.0,33.01,32.99,33.0,566300.0,22.0551,22.0617,22.0484,22.0551,566300.0
2010-04-14 14:10:00,33.0,33.01,32.96,32.97,388100.0,22.0551,22.0617,22.0283,22.035,388100.0
2010-04-14 14:15:00,32.97,33.05,32.97,33.04,263100.0,22.035,22.0885,22.035,22.0818,263100.0
2010-04-14 14:20:00,33.05,33.08,33.02,33.04,383600.0,22.0885,22.1085,22.0684,22.0818,383600.0
2010-04-14 14:25:00,33.04,33.09,33.02,33.09,573000.0,22.0818,22.1152,22.0684,22.1152,573000.0
2010-04-14 14:30:00,33.09,33.13,33.03,33.04,626200.0,22.1152,22.1419,22.0751,22.0818,626200.0
2010-04-14 14:35:00,33.04,33.13,33.03,33.1,717000.0,22.0818,22.1419,22.0751,22.1219,717000.0
2010-04-14 14:40:00,33.11,33.12,33.03,33.04,479100.0,22.1286,22.1353,22.0751,22.0818,479100.0
2010-04-14 14:45:00,33.03,33.05,32.96,33.0,641800.0,22.0751,22.0885,22.0283,22.0551,641800.0
2010-04-14 14:50:00,33.0,33.04,33.0,33.04,301500.0,22.0551,22.0818,22.0551,22.0818,301500.0
2010-04-14 14:55:00,33.03,33.05,33.02,33.04,271700.0,22.0751,22.0885,22.0684,22.0818,271700.0
2010-04-14 15:00:00,33.03,33.04,32.98,32.98,274000.0,22.0751,22.0818,22.0417,22.0417,274000.0
2010-04-14 15:05:00,32.99,33.03,32.97,33.03,335100.0,22.0484,22.0751,22.035,22.0751,335100.0
2010-04-14 15:10:00,33.03,33.05,33.0,33.02,431300.0,22.0751,22.0885,22.0551,22.0684,431300.0
2010-04-14 15:15:00,33.01,33.08,33.01,33.05,449900.0,22.0617,22.1085,22.0617,22.0885,449900.0
2010-04-14 15:20:00,33.06,33.07,33.03,33.05,638100.0,22.0952,22.1018,22.0751,22.0885,638100.0
2010-04-14 15:25:00,33.05,33.13,33.03,33.13,888900.0,22.0885,22.1419,22.0751,22.1419,888900.0
2010-04-14 15:30:00,33.13,33.22,32.99,33.19,1620000.0,22.1419,22.2021,22.0484,22.182,1620000.0
2010-04-14 15:35:00,33.18,33.19,33.1,33.13,703400.0,22.1754,22.182,22.1219,22.1419,703400.0
2010-04-14 15:40:00,33.13,33.21,33.13,33.2,1179300.0,22.1419,22.1954,22.1419,22.1887,1179300.0
2010-04-14 15:45:00,33.2,33.23,33.15,33.23,1320400.0,22.1887,22.2088,22.1553,22.2088,1320400.0
2010-04-14 15:50:00,33.23,33.31,33.21,33.29,2011400.0,22.2088,22.2622,22.1954,22.2489,2011400.0
2010-04-14 15:55:00,33.29,33.32,33.24,33.3,2482900.0,22.2489,22.2689,22.2155,22.2556,2482900.0
2010-04-15 09:30:00,33.23,33.33,33.17,33.21,953100.0,22.2088,22.2756,22.1687,22.1954,953100.0
2010-04-15 09:35:00,33.21,33.35,33.12,33.34,1037200.0,22.1954,22.289,22.1353,22.2823,1037200.0
2010-04-15 09:40:00,33.35,33.38,33.2,33.25,865600.0,22.289,22.309,22.1887,22.2221,865600.0
2010-04-15 09:45:00,33.25,33.34,33.23,33.3,730900.0,22.2221,22.2823,22.2088,22.2556,730900.0
2010-04-15 09:50:00,33.3,33.4,33.3,33.38,893500.0,22.2556,22.3224,22.2556,22.309,893500.0
2010-04-15 09:55:00,33.37,33.44,33.36,33.44,1020000.0,22.3023,22.3491,22.2957,22.3491,1020000.0
2010-04-15 10:00:00,33.43,33.47,33.39,33.46,692600.0,22.3424,22.3692,22.3157,22.3625,692600.0
2010-04-15 10:05:00,33.46,33.81,33.45,33.66,1830600.0,22.3625,22.5964,22.3558,22.4962,1830600.0
2010-04-15 10:10:00,33.65,33.67,33.55,33.55,720000.0,22.4895,22.5028,22.4226,22.4226,720000.0
2010-04-15 10:15:00,33.55,33.56,33.49,33.5,812200.0,22.4226,22.4293,22.3825,22.3892,812200.0
2010-04-15 10:20:00,33.5,33.66,33.49,33.66,685100.0,22.3892,22.4962,22.3825,22.4962,685100.0
2010-04-15 10:25:00,33.65,33.72,33.63,33.65,513600.0,22.4895,22.5363,22.4761,22.4895,513600.0
2010-04-15 10:30:00,33.64,33.7,33.64,33.67,316500.0,22.4828,22.5229,22.4828,22.5028,316500.0
2010-04-15 10:35:00,33.68,33.73,33.66,33.7,335800.0,22.5095,22.5429,22.4962,22.5229,335800.0
2010-04-15 10:40:00,33.7,33.8,33.7,33.75,810800.0,22.5229,22.5897,22.5229,22.5563,810800.0
2010-04-15 10:45:00,33.76,33.8,33.74,33.79,889800.0,22.563,22.5897,22.5496,22.583,889800.0
2010-04-15 10:50:00,33.8,33.85,33.79,33.83,559600.0,22.5897,22.6231,22.583,22.6098,559600.0
2010-04-15 10:55:00,33.83,33.84,33.81,33.81,399000.0,22.6098,22.6165,22.5964,22.5964,399000.0
2010-04-15 11:00:00,33.81,33.85,33.8,33.85,576800.0,22.5964,22.6231,22.5897,22.6231,576800.0
2010-04-15 11:05:00,33.85,33.89,33.8,33.81,575200.0,22.6231,22.6499,22.5897,22.5964,575200.0
2010-04-15 11:10:00,33.81,33.82,33.62,33.71,664500.0,22.5964,22.6031,22.4694,22.5296,664500.0
2010-04-15 11:15:00,33.7,33.72,33.63,33.64,484400.0,22.5229,22.5363,22.4761,22.4828,484400.0
2010-04-15 11:20:00,33.65,33.68,33.62,33.65,501800.0,22.4895,22.5095,22.4694,22.4895,501800.0
2010-04-15 11:25:00,33.64,33.66,33.55,33.56,507200.0,22.4828,22.4962,22.4226,22.4293,507200.0
2010-04-15 11:30:00,33.56,33.61,33.55,33.6,302500.0,22.4293,22.4627,22.4226,22.4561,302500.0
2010-04-15 11:35:00,33.6,33.6,33.55,33.58,328400.0,22.4561,22.4561,22.4226,22.4427,328400.0
2010-04-15 11:40:00,33.58,33.62,33.56,33.61,261900.0,22.4427,22.4694,22.4293,22.4627,261900.0
2010-04-15 11:45:00,33.61,33.65,33.58,33.61,496500.0,22.4627,22.4895,22.4427,22.4627,496500.0
2010-04-15 11:50:00,33.61,33.61,33.5,33.53,420100.0,22.4627,22.4627,22.3892,22.4093,420100.0
2010-04-15 11:55:00,33.53,33.63,33.49,33.62,571900.0,22.4093,22.4761,22.3825,22.4694,571900.0
2010-04-15 12:00:00,33.62,33.62,33.56,33.56,558600.0,22.4694,22.4694,22.4293,22.4293,558600.0
2010-04-15 12:05:00,33.57,33.58,33.53,33.56,273000.0,22.436,22.4427,22.4093,22.4293,273000.0
2010-04-15 12:10:00,33.55,33.56,33.51,33.53,638900.0,22.4226,22.4293,22.3959,22.4093,638900.0
2010-04-15 12:15:00,33.53,33.58,33.53,33.55,351400.0,22.4093,22.4427,22.4093,22.4226,351400.0
2010-04-15 12:20:00,33.56,33.57,33.5,33.53,552200.0,22.4293,22.436,22.3892,22.4093,552200.0
2010-04-15 12:25:00,33.54,33.54,33.49,33.51,354800.0,22.416,22.416,22.3825,22.3959,354800.0
2010-04-15 12:30:00,33.5,33.53,33.5,33.53,278100.0,22.3892,22.4093,22.3892,22.4093,278100.0
2010-04-15 12:35:00,33.53,33.54,33.5,33.53,357600.0,22.4093,22.416,22.3892,22.4093,357600.0
2010-04-15 12:40:00,33.52,33.55,33.51,33.52,190600.0,22.4026,22.4226,22.3959,22.4026,190600.0
2010-04-15 12:45:00,33.51,33.56,33.51,33.56,323100.0,22.3959,22.4293,22.3959,22.4293,323100.0
2010-04-15 12:50:00,33.55,33.59,33.54,33.58,281900.0,22.4226,22.4494,22.416,22.4427,281900.0
2010-04-15 12:55:00,33.58,33.59,33.55,33.59,334100.0,22.4427,22.4494,22.4226,22.4494,334100.0
2010-04-15 13:00:00,33.59,33.61,33.58,33.58,400600.0,22.4494,22.4627,22.4427,22.4427,400600.0
2010-04-15 13:05:00,33.59,33.63,33.55,33.63,837000.0,22.4494,22.4761,22.4226,22.4761,837000.0
2010-04-15 13:10:00,33.62,33.63,33.59,33.6,425500.0,22.4694,22.4761,22.4494,22.4561,425500.0
2010-04-15 13:15:00,33.61,33.62,33.59,33.61,229800.0,22.4627,22.4694,22.4494,22.4627,229800.0
2010-04-15 13:20:00,33.61,33.64,33.59,33.63,307900.0,22.4627,22.4828,22.4494,22.4761,307900.0
2010-04-15 13:25:00,33.64,33.72,33.63,33.7,399700.0,22.4828,22.5363,22.4761,22.5229,399700.0
2010-04-15 13:30:00,33.7,33.72,33.66,33.66,353100.0,22.5229,22.5363,22.4962,22.4962,353100.0
2010-04-15 13:35:00,33.67,33.69,33.65,33.66,371900.0,22.5028,22.5162,22.4895,22.4962,371900.0
2010-04-15 13:40:00,33.66,33.7,33.65,33.67,160400.0,22.4962,22.5229,22.4895,22.5028,160400.0
2010-04-15 13:45:00,33.67,33.69,33.6,33.6,903800.0,22.5028,22.5162,22.4561,22.4561,903800.0
2010-04-15 13:50:00,33.6,33.62,33.56,33.6,627400.0,22.4561,22.4694,22.4293,22.4561,627400.0
2010-04-15 13:55:00,33.6,33.61,33.57,33.58,379100.0,22.4561,22.4627,22.436,22.4427,379100.0
2010-04-15 14:00:00,33.58,33.64,33.58,33.61,530200.0,22.4427,22.4828,22.4427,22.4627,530200.0
2010-04-15 14:05:00,33.61,33.62,33.54,33.55,544100.0,22.4627,22.4694,22.416,22.4226,544100.0
2010-04-15 14:10:00,33.55,33.55,33.48,33.53,402500.0,22.4226,22.4226,22.3759,22.4093,402500.0
2010-04-15 14:15:00,33.54,33.6,33.53,33.6,359100.0,22.416,22.4561,22.4093,22.4561,359100.0
2010-04-15 14:20:00,33.59,33.62,33.59,33.61,314000.0,22.4494,22.4694,22.4494,22.4627,314000.0
2010-04-15 14:25:00,33.61,33.65,33.61,33.65,280000.0,22.4627,22.4895,22.4627,22.4895,280000.0
2010-04-15 14:30:00,33.64,33.68,33.64,33.66,311800.0,22.4828,22.5095,22.4828,22.4962,311800.0
2010-04-15 14:35:00,33.66,33.67,33.6,33.62,232000.0,22.4962,22.5028,22.4561,22.4694,232000.0
2010-04-15 14:40:00,33.62,33.63,33.59,33.62,181700.0,22.4694,22.4761,22.4494,22.4694,181700.0
2010-04-15 14:45:00,33.62,33.64,33.61,33.62,722000.0,22.4694,22.4828,22.4627,22.4694,722000.0
2010-04-15 14:50:00,33.62,33.65,33.58,33.64,334000.0,22.4694,22.4895,22.4427,22.4828,334000.0
2010-04-15 14:55:00,33.65,33.67,33.59,33.61,258400.0,22.4895,22.5028,22.4494,22.4627,258400.0
2010-04-15 15:00:00,33.62,33.64,33.55,33.56,473900.0,22.4694,22.4828,22.4226,22.4293,473900.0
2010-04-15 15:05:00,33.55,33.58,33.54,33.55,925100.0,22.4226,22.4427,22.416,22.4226,925100.0
2010-04-15 15:10:00,33.55,33.61,33.54,33.55,379300.0,22.4226,22.4627,22.416,22.4226,379300.0
2010-04-15 15:15:00,33.56,33.59,33.55,33.56,384400.0,22.4293,22.4494,22.4226,22.4293,384400.0
2010-04-15 15:20:00,33.56,33.57,33.51,33.53,286200.0,22.4293,22.436,22.3959,22.4093,286200.0
2010-04-15 15:25:00,33.52,33.54,33.43,33.44,1043200.0,22.4026,22.416,22.3424,22.3491,1043200.0
2010-04-15 15:30:00,33.44,33.48,33.33,33.33,1401200.0,22.3491,22.3759,22.2756,22.2756,1401200.0
2010-04-15 15:35:00,33.34,33.4,33.32,33.37,1293300.0,22.2823,22.3224,22.2689,22.3023,1293300.0
2010-04-15 15:40:00,33.37,33.47,33.37,33.42,950800.0,22.3023,22.3692,22.3023,22.3358,950800.0
2010-04-15 15:45:00,33.42,33.49,33.37,33.47,1139700.0,22.3358,22.3825,22.3023,22.3692,1139700.0
2010-04-15 15:50:00,33.47,33.5,33.43,33.46,1095700.0,22.3692,22.3892,22.3424,22.3625,1095700.0
2010-04-15 15:55:00,33.46,33.54,33.45,33.51,1933200.0,22.3625,22.416,22.3558,22.3959,1933200.0
2010-04-16 09:30:00,33.21,33.25,33.13,33.2,3710800.0,22.1954,22.2221,22.1419,22.1887,3710800.0
2010-04-16 09:35:00,33.19,33.2,33.01,33.08,1193200.0,22.182,22.1887,22.0617,22.1085,1193200.0
2010-04-16 09:40:00,33.09,33.1,32.93,33.0,948200.0,22.1152,22.1219,22.0083,22.0551,948200.0
2010-04-16 09:45:00,33.0,33.03,32.95,33.01,790300.0,22.0551,22.0751,22.0216,22.0617,790300.0
2010-04-16 09:50:00,33.01,33.02,32.89,32.91,892800.0,22.0617,22.0684,21.9815,21.9949,892800.0
2010-04-16 09:55:00,32.9,32.97,32.76,32.78,1039900.0,21.9882,22.035,21.8947,21.908,1039900.0
2010-04-16 10:00:00,32.78,32.9,32.75,32.88,878700.0,21.908,21.9882,21.888,21.9749,878700.0
2010-04-16 10:05:00,32.89,32.97,32.87,32.87,659200.0,21.9815,22.035,21.9682,21.9682,659200.0
2010-04-16 10:10:00,32.87,32.97,32.87,32.96,437700.0,21.9682,22.035,21.9682,22.0283,437700.0
2010-04-16 10:15:00,32.96,33.05,32.94,33.0,513000.0,22.0283,22.0885,22.015,22.0551,513000.0
2010-04-16 10:20:00,33.01,33.03,32.91,32.92,387500.0,22.0617,22.0751,21.9949,22.0016,387500.0
2010-04-16 10:25:00,32.92,33.0,32.92,32.93,461100.0,22.0016,22.0551,22.0016,22.0083,461100.0
2010-04-16 10:30:00,32.94,33.01,32.93,32.98,399400.0,22.015,22.0617,22.0083,22.0417,399400.0
2010-04-16 10:35:00,32.98,33.0,32.57,32.59,1294000.0,22.0417,22.0551,21.7677,21.781,1294000.0
2010-04-16 10:40:00,32.59,32.88,32.58,32.79,1453900.0,21.781,21.9749,21.7744,21.9147,1453900.0
2010-04-16 10:45:00,32.79,32.93,32.71,32.72,892200.0,21.9147,22.0083,21.8612,21.8679,892200.0
2010-04-16 10:50:00,32.73,32.73,32.25,32.34,2531600.0,21.8746,21.8746,21.5538,21.614,2531600.0
2010-04-16 10:55:00,32.34,32.56,32.3,32.49,1671300.0,21.614,21.761,21.5872,21.7142,1671300.0
2010-04-16 11:00:00,32.48,32.65,32.47,32.65,1258300.0,21.7075,21.8211,21.7008,21.8211,1258300.0
2010-04-16 11:05:00,32.63,32.69,32.5,32.53,1122300.0,21.8078,21.8479,21.7209,21.7409,1122300.0
2010-04-16 11:10:00,32.53,32.54,32.11,32.11,1716400.0,21.7409,21.7476,21.4602,21.4602,1716400.0
2010-04-16 11:15:00,32.11,32.2,31.66,31.68,2748200.0,21.4602,21.5204,21.1595,21.1729,2748200.0
2010-04-16 11:20:00,31.68,32.19,31.66,32.16,1770000.0,21.1729,21.5137,21.1595,21.4937,1770000.0
2010-04-16 11:25:00,32.16,32.33,32.06,32.22,1439300.0,21.4937,21.6073,21.4268,21.5338,1439300.0
2010-04-16 11:30:00,32.21,32.22,32.01,32.14,1093700.0,21.5271,21.5338,21.3934,21.4803,1093700.0
2010-04-16 11:35:00,32.13,32.5,32.05,32.41,1451700.0,21.4736,21.7209,21.4201,21.6607,1451700.0
2010-04-16 11:40:00,32.41,32.44,32.34,32.38,864700.0,21.6607,21.6808,21.614,21.6407,864700.0
2010-04-16 11:45:00,32.37,32.38,32.12,32.22,1054000.0,21.634,21.6407,21.4669,21.5338,1054000.0
2010-04-16 11:50:00,32.22,32.58,32.1,32.56,2028700.0,21.5338,21.7744,21.4536,21.761,2028700.0
2010-04-16 11:55:00,32.57,32.74,32.55,32.6,1759700.0,21.7677,21.8813,21.7543,21.7877,1759700.0
2010-04-16 12:00:00,32.6,32.64,32.41,32.42,2190400.0,21.7877,21.8145,21.6607,21.6674,2190400.0
2010-04-16 12:05:00,32.42,32.54,32.31,32.42,937300.0,21.6674,21.7476,21.5939,21.6674,937300.0
2010-04-16 12:10:00,32.41,32.47,32.38,32.46,677300.0,21.6607,21.7008,21.6407,21.6942,677300.0
2010-04-16 12:15:00,32.46,32.53,32.44,32.53,1184300.0,21.6942,21.7409,21.6808,21.7409,1184300.0
2010-04-16 12:20:00,32.54,32.6,32.49,32.56,642400.0,21.7476,21.7877,21.7142,21.761,642400.0
2010-04-16 12:25:00,32.56,32.6,32.52,32.56,353700.0,21.761,21.7877,21.7343,21.761,353700.0
2010-04-16 12:30:00,32.56,32.59,32.48,32.53,523200.0,21.761,21.781,21.7075,21.7409,523200.0
2010-04-16 12:35:00,32.53,32.56,32.47,32.47,1150000.0,21.7409,21.761,21.7008,21.7008,1150000.0
2010-04-16 12:40:00,32.47,32.67,32.47,32.67,758300.0,21.7008,21.8345,21.7008,21.8345,758300.0
2010-04-16 12:45:00,32.66,32.73,32.57,32.67,2378300.0,21.8278,21.8746,21.7677,21.8345,2378300.0
2010-04-16 12:50:00,32.68,32.73,32.67,32.69,563300.0,21.8412,21.8746,21.8345,21.8479,563300.0
2010-04-16 12:55:00,32.69,32.74,32.67,32.72,863900.0,21.8479,21.8813,21.8345,21.8679,863900.0
2010-04-16 13:00:00,32.72,32.82,32.7,32.75,1214100.0,21.8679,21.9348,21.8546,21.888,1214100.0
2010-04-16 13:05:00,32.75,32.77,32.69,32.7,694800.0,21.888,21.9013,21.8479,21.8546,694800.0
2010-04-16 13:10:00,32.7,32.73,32.69,32.7,880700.0,21.8546,21.8746,21.8479,21.8546,880700.0
2010-04-16 13:15:00,32.7,32.72,32.66,32.71,644800.0,21.8546,21.8679,21.8278,21.8612,644800.0
2010-04-16 13:20:00,32.7,32.81,32.66,32.7,608800.0,21.8546,21.9281,21.8278,21.8546,608800.0
2010-04-16 13:25:00,32.71,32.74,32.68,32.69,682200.0,21.8612,21.8813,21.8412,21.8479,682200.0
2010-04-16 13:30:00,32.69,32.7,32.6,32.6,1028500.0,21.8479,21.8546,21.7877,21.7877,1028500.0
2010-04-16 13:35:00,32.6,32.61,32.57,32.61,536700.0,21.7877,21.7944,21.7677,21.7944,536700.0
2010-04-16 13:40:00,32.61,32.68,32.6,32.67,525600.0,21.7944,21.8412,21.7877,21.8345,525600.0
2010-04-16 13:45:00,32.68,32.68,32.59,32.66,730000.0,21.8412,21.8412,21.781,21.8278,730000.0
2010-04-16 13:50:00,32.66,32.69,32.65,32.66,594800.0,21.8278,21.8479,21.8211,21.8278,594800.0
2010-04-16 13:55:00,32.66,32.69,32.64,32.69,296300.0,21.8278,21.8479,21.8145,21.8479,296300.0
2010-04-16 14:00:00,32.69,32.72,32.63,32.7,365300.0,21.8479,21.8679,21.8078,21.8546,365300.0
2010-04-16 14:05:00,32.69,32.8,32.69,32.8,870500.0,21.8479,21.9214,21.8479,21.9214,870500.0
2010-04-16 14:10:00,32.8,32.81,32.74,32.8,640100.0,21.9214,21.9281,21.8813,21.9214,640100.0
2010-04-16 14:15:00,32.8,32.92,32.8,32.83,917500.0,21.9214,22.0016,21.9214,21.9414,917500.0
2010-04-16 14:20:00,32.83,32.92,32.81,32.87,740900.0,21.9414,22.0016,21.9281,21.9682,740900.0
2010-04-16 14:25:00,32.86,32.93,32.78,32.9,893100.0,21.9615,22.0083,21.908,21.9882,893100.0
2010-04-16 14:30:00,32.91,32.94,32.87,32.9,442300.0,21.9949,22.015,21.9682,21.9882,442300.0
2010-04-16 14:35:00,32.9,32.91,32.7,32.71,761700.0,21.9882,21.9949,21.8546,21.8612,761700.0
2010-04-16 14:40:00,32.7,32.72,32.64,32.67,1214200.0,21.8546,21.8679,21.8145,21.8345,1214200.0
2010-04-16 14:45:00,32.67,32.73,32.64,32.65,1102200.0,21.8345,21.8746,21.8145,21.8211,1102200.0
2010-04-16 14:50:00,32.66,32.72,32.64,32.7,553800.0,21.8278,21.8679,21.8145,21.8546,553800.0
2010-04-16 14:55:00,32.71,32.76,32.63,32.65,776700.0,21.8612,21.8947,21.8078,21.8211,776700.0
2010-04-16 15:00:00,32.65,32.7,32.55,32.6,837900.0,21.8211,21.8546,21.7543,21.7877,837900.0
2010-04-16 15:05:00,32.59,32.68,32.59,32.67,966700.0,21.781,21.8412,21.781,21.8345,966700.0
2010-04-16 15:10:00,32.67,32.72,32.62,32.68,660400.0,21.8345,21.8679,21.8011,21.8412,660400.0
2010-04-16 15:15:00,32.67,32.68,32.63,32.64,686300.0,21.8345,21.8412,21.8078,21.8145,686300.0
2010-04-16 15:20:00,32.65,32.71,32.63,32.66,759000.0,21.8211,21.8612,21.8078,21.8278,759000.0
2010-04-16 15:25:00,32.66,32.72,32.63,32.7,1014400.0,21.8278,21.8679,21.8078,21.8546,1014400.0
2010-04-16 15:30:00,32.69,32.71,32.6,32.68,723300.0,21.8479,21.8612,21.7877,21.8412,723300.0
2010-04-16 15:35:00,32.67,32.76,32.66,32.76,734300.0,21.8345,21.8947,21.8278,21.8947,734300.0
2010-04-16 15:40:00,32.76,32.77,32.68,32.76,842800.0,21.8947,21.9013,21.8412,21.8947,842800.0
2010-04-16 15:45:00,32.76,32.87,32.75,32.79,1760000.0,21.8947,21.9682,21.888,21.9147,1760000.0
2010-04-16 15:50:00,32.79,32.8,32.67,32.74,1393600.0,21.9147,21.9214,21.8345,21.8813,1393600.0
2010-04-16 15:55:00,32.74,32.74,32.57,32.63,4190200.0,21.8813,21.8813,21.7677,21.8078,4190200.0
2010-04-19 09:30:00,32.62,32.85,32.56,32.83,1916900.0,21.8011,21.9548,21.761,21.9414,1916900.0
2010-04-19 09:35:00,32.83,33.1,32.8,32.81,1352300.0,21.9414,22.1219,21.9214,21.9281,1352300.0
2010-04-19 09:40:00,32.8,32.94,32.76,32.85,1126100.0,21.9214,22.015,21.8947,21.9548,1126100.0
2010-04-19 09:45:00,32.86,32.96,32.79,32.96,997400.0,21.9615,22.0283,21.9147,22.0283,997400.0
2010-04-19 09:50:00,32.96,33.17,32.94,33.17,1213900.0,22.0283,22.1687,22.015,22.1687,1213900.0
2010-04-19 09:55:00,33.17,33.26,33.09,33.13,1010100.0,22.1687,22.2288,22.1152,22.1419,1010100.0
2010-04-19 10:00:00,33.13,33.2,33.06,33.06,592400.0,22.1419,22.1887,22.0952,22.0952,592400.0
2010-04-19 10:05:00,33.06,33.15,33.04,33.14,585000.0,22.0952,22.1553,22.0818,22.1486,585000.0
2010-04-19 10:10:00,33.13,33.17,33.06,33.17,750700.0,22.1419,22.1687,22.0952,22.1687,750700.0
2010-04-19 10:15:00,33.17,33.23,33.11,33.18,845100.0,22.1687,22.2088,22.1286,22.1754,845100.0
2010-04-19 10:20:00,33.19,33.24,33.13,33.24,772600.0,22.182,22.2155,22.1419,22.2155,772600.0
2010-04-19 10:25:00,33.23,33.24,33.05,33.06,820700.0,22.2088,22.2155,22.0885,22.0952,820700.0
2010-04-19 10:30:00,33.06,33.06,32.97,32.99,522100.0,22.0952,22.0952,22.035,22.0484,522100.0
2010-04-19 10:35:00,32.98,33.01,32.85,32.9,1639700.0,22.0417,22.0617,21.9548,21.9882,1639700.0
2010-04-19 10:40:00,32.9,32.97,32.86,32.92,562500.0,21.9882,22.035,21.9615,22.0016,562500.0
2010-04-19 10:45:00,32.92,32.96,32.85,32.85,482000.0,22.0016,22.0283,21.9548,21.9548,482000.0
2010-04-19 10:50:00,32.85,32.9,32.75,32.77,455200.0,21.9548,21.9882,21.888,21.9013,455200.0
2010-04-19 10:55:00,32.77,32.81,32.67,32.69,608400.0,21.9013,21.9281,21.8345,21.8479,608400.0
2010-04-19 11:00:00,32.69,32.8,32.65,32.65,542800.0,21.8479,21.9214,21.8211,21.8211,542800.0
2010-04-19 11:05:00,32.65,32.8,32.65,32.76,375000.0,21.8211,21.9214,21.8211,21.8947,375000.0
2010-04-19 11:10:00,32.75,32.79,32.66,32.69,299000.0,21.888,21.9147,21.8278,21.8479,299000.0
2010-04-19 11:15:00,32.69,32.78,32.66,32.71,422300.0,21.8479,21.908,21.8278,21.8612,422300.0
2010-04-19 11:20:00,32.7,32.73,32.68,32.73,244000.0,21.8546,21.8746,21.8412,21.8746,244000.0
2010-04-19 11:25:00,32.73,32.73,32.6,32.63,304100.0,21.8746,21.8746,21.7877,21.8078,304100.0
2010-04-19 11:30:00,32.63,32.68,32.6,32.6,313100.0,21.8078,21.8412,21.7877,21.7877,313100.0
2010-04-19 11:35:00,32.6,32.62,32.4,32.41,717100.0,21.7877,21.8011,21.6541,21.6607,717100.0
2010-04-19 11:40:00,32.42,32.44,32.3,32.32,887800.0,21.6674,21.6808,21.5872,21.6006,887800.0
2010-04-19 11:45:00,32.33,32.33,32.17,32.27,980800.0,21.6073,21.6073,21.5003,21.5672,980800.0
2010-04-19 11:50:00,32.27,32.3,32.13,32.29,841300.0,21.5672,21.5872,21.4736,21.5805,841300.0
2010-04-19 11:55:00,32.28,32.36,32.24,32.34,507300.0,21.5739,21.6273,21.5471,21.614,507300.0
2010-04-19 12:00:00,32.34,32.42,32.33,32.42,361800.0,21.614,21.6674,21.6073,21.6674,361800.0
2010-04-19 12:05:00,32.42,32.52,32.3,32.31,656300.0,21.6674,21.7343,21.5872,21.5939,656300.0
2010-04-19 12:10:00,32.32,32.4,32.25,32.33,573800.0,21.6006,21.6541,21.5538,21.6073,573800.0
2010-04-19 12:15:00,32.33,32.4,32.31,32.4,327500.0,21.6073,21.6541,21.5939,21.6541,327500.0
2010-04-19 12:20:00,32.4,32.53,32.38,32.49,862400.0,21.6541,21.7409,21.6407,21.7142,862400.0
2010-04-19 12:25:00,32.5,32.53,32.48,32.52,622900.0,21.7209,21.7409,21.7075,21.7343,622900.0
2010-04-19 12:30:00,32.53,32.57,32.51,32.52,295600.0,21.7409,21.7677,21.7276,21.7343,295600.0
2010-04-19 12:35:00,32.53,32.64,32.5,32.62,1224700.0,21.7409,21.8145,21.7209,21.8011,1224700.0
2010-04-19 12:40:00,32.62,32.73,32.62,32.72,519200.0,21.8011,21.8746,21.8011,21.8679,519200.0
2010-04-19 12:45:00,32.72,32.77,32.69,32.7,420300.0,21.8679,21.9013,21.8479,21.8546,420300.0
2010-04-19 12:50:00,32.69,32.75,32.66,32.67,854700.0,21.8479,21.888,21.8278,21.8345,854700.0
2010-04-19 12:55:00,32.67,32.68,32.6,32.6,320200.0,21.8345,21.8412,21.7877,21.7877,320200.0
2010-04-19 13:00:00,32.6,32.6,32.49,32.5,396900.0,21.7877,21.7877,21.7142,21.7209,396900.0
2010-04-19 13:05:00,32.5,32.51,32.42,32.42,284200.0,21.7209,21.7276,21.6674,21.6674,284200.0
2010-04-19 13:10:00,32.42,32.46,32.38,32.38,680800.0,21.6674,21.6942,21.6407,21.6407,680800.0
2010-04-19 13:15:00,32.39,32.42,32.3,32.34,325700.0,21.6474,21.6674,21.5872,21.614,325700.0
2010-04-19 13:20:00,32.34,32.49,32.33,32.49,244900.0,21.614,21.7142,21.6073,21.7142,244900.0
2010-04-19 13:25:00,32.49,32.58,32.49,32.53,460300.0,21.7142,21.7744,21.7142,21.7409,460300.0
2010-04-19 13:30:00,32.54,32.6,32.52,32.6,364800.0,21.7476,21.7877,21.7343,21.7877,364800.0
2010-04-19 13:35:00,32.59,32.6,32.57,32.57,352200.0,21.781,21.7877,21.7677,21.7677,352200.0
2010-04-19 13:40:00,32.57,32.66,32.55,32.65,563000.0,21.7677,21.8278,21.7543,21.8211,563000.0
2010-04-19 13:45:00,32.66,32.7,32.62,32.62,1036500.0,21.8278,21.8546,21.8011,21.8011,1036500.0
2010-04-19 13:50:00,32.62,32.64,32.51,32.53,406900.0,21.8011,21.8145,21.7276,21.7409,406900.0
2010-04-19 13:55:00,32.53,32.54,32.37,32.38,416800.0,21.7409,21.7476,21.634,21.6407,416800.0
2010-04-19 14:00:00,32.38,32.48,32.29,32.36,480300.0,21.6407,21.7075,21.5805,21.6273,480300.0
2010-04-19 14:05:00,32.36,32.52,32.36,32.45,370900.0,21.6273,21.7343,21.6273,21.6875,370900.0
2010-04-19 14:10:00,32.45,32.56,32.45,32.47,418900.0,21.6875,21.761,21.6875,21.7008,418900.0
2010-04-19 14:15:00,32.47,32.51,32.44,32.49,1634600.0,21.7008,21.7276,21.6808,21.7142,1634600.0
2010-04-19 14:20:00,32.5,32.54,32.44,32.49,308800.0,21.7209,21.7476,21.6808,21.7142,308800.0
2010-04-19 14:25:00,32.49,32.53,32.47,32.5,738400.0,21.7142,21.7409,21.7008,21.7209,738400.0
2010-04-19 14:30:00,32.49,32.65,32.49,32.61,652600.0,21.7142,21.8211,21.7142,21.7944,652600.0
2010-04-19 14:35:00,32.6,32.68,32.54,32.58,625300.0,21.7877,21.8412,21.7476,21.7744,625300.0
2010-04-19 14:40:00,32.59,32.77,32.59,32.73,936800.0,21.781,21.9013,21.781,21.8746,936800.0
2010-04-19 14:45:00,32.73,32.75,32.64,32.66,692500.0,21.8746,21.888,21.8145,21.8278,692500.0
2010-04-19 14:50:00,32.66,32.67,32.62,32.64,360500.0,21.8278,21.8345,21.8011,21.8145,360500.0
2010-04-19 14:55:00,32.64,32.66,32.6,32.65,683400.0,21.8145,21.8278,21.7877,21.8211,683400.0
2010-04-19 15:00:00,32.65,32.69,32.61,32.65,1469500.0,21.8211,21.8479,21.7944,21.8211,1469500.0
2010-04-19 15:05:00,32.65,32.72,32.61,32.69,596700.0,21.8211,21.8679,21.7944,21.8479,596700.0
2010-04-19 15:10:00,32.69,32.74,32.66,32.67,394300.0,21.8479,21.8813,21.8278,21.8345,394300.0
2010-04-19 15:15:00,32.67,32.74,32.66,32.66,450500.0,21.8345,21.8813,21.8278,21.8278,450500.0
2010-04-19 15:20:00,32.66,32.76,32.66,32.73,479900.0,21.8278,21.8947,21.8278,21.8746,479900.0
2010-04-19 15:25:00,32.74,32.85,32.71,32.83,554400.0,21.8813,21.9548,21.8612,21.9414,554400.0
2010-04-19 15:30:00,32.82,32.86,32.79,32.83,551600.0,21.9348,21.9615,21.9147,21.9414,551600.0
2010-04-19 15:35:00,32.83,32.85,32.72,32.77,700800.0,21.9414,21.9548,21.8679,21.9013,700800.0
2010-04-19 15:40:00,32.76,32.82,32.71,32.74,453800.0,21.8947,21.9348,21.8612,21.8813,453800.0
2010-04-19 15:45:00,32.75,32.89,32.74,32.88,618100.0,21.888,21.9815,21.8813,21.9749,618100.0
2010-04-19 15:50:00,32.88,32.96,32.87,32.95,908500.0,21.9749,22.0283,21.9682,22.0216,908500.0
2010-04-19 15:55:00,32.95,33.06,32.9,33.02,2123300.0,22.0216,22.0952,21.9882,22.0684,2123300.0
2010-04-20 09:30:00,33.2,33.37,33.15,33.24,1270100.0,22.1887,22.3023,22.1553,22.2155,1270100.0
2010-04-20 09:35:00,33.24,33.34,33.0,33.3,1102600.0,22.2155,22.2823,22.0551,22.2556,1102600.0
2010-04-20 09:40:00,33.3,33.58,33.21,33.51,2064600.0,22.2556,22.4427,22.1954,22.3959,2064600.0
2010-04-20 09:45:00,33.51,33.6,33.43,33.49,1209000.0,22.3959,22.4561,22.3424,22.3825,1209000.0
2010-04-20 09:50:00,33.49,33.57,33.4,33.42,814200.0,22.3825,22.436,22.3224,22.3358,814200.0
2010-04-20 09:55:00,33.43,33.68,33.43,33.68,983600.0,22.3424,22.5095,22.3424,22.5095,983600.0
2010-04-20 10:00:00,33.68,33.74,33.58,33.59,1353000.0,22.5095,22.5496,22.4427,22.4494,1353000.0
2010-04-20 10:05:00,33.58,33.59,33.43,33.52,1032200.0,22.4427,22.4494,22.3424,22.4026,1032200.0
2010-04-20 10:10:00,33.51,33.59,33.48,33.54,879800.0,22.3959,22.4494,22.3759,22.416,879800.0
2010-04-20 10:15:00,33.54,33.65,33.53,33.54,591900.0,22.416,22.4895,22.4093,22.416,591900.0
2010-04-20 10:20:00,33.54,33.56,33.43,33.51,557200.0,22.416,22.4293,22.3424,22.3959,557200.0
2010-04-20 10:25:00,33.51,33.56,33.48,33.53,811800.0,22.3959,22.4293,22.3759,22.4093,811800.0
2010-04-20 10:30:00,33.54,33.55,33.44,33.49,500200.0,22.416,22.4226,22.3491,22.3825,500200.0
2010-04-20 10:35:00,33.49,33.49,33.43,33.47,668000.0,22.3825,22.3825,22.3424,22.3692,668000.0
2010-04-20 10:40:00,33.47,33.49,33.42,33.49,444700.0,22.3692,22.3825,22.3358,22.3825,444700.0
2010-04-20 10:45:00,33.48,33.55,33.47,33.53,798500.0,22.3759,22.4226,22.3692,22.4093,798500.0
2010-04-20 10:50:00,33.53,33.53,33.46,33.49,405700.0,22.4093,22.4093,22.3625,22.3825,405700.0
2010-04-20 10:55:00,33.49,33.49,33.41,33.45,490800.0,22.3825,22.3825,22.3291,22.3558,490800.0
2010-04-20 11:00:00,33.45,33.53,33.44,33.52,360400.0,22.3558,22.4093,22.3491,22.4026,360400.0
2010-04-20 11:05:00,33.51,33.56,33.48,33.51,264700.0,22.3959,22.4293,22.3759,22.3959,264700.0
2010-04-20 11:10:00,33.51,33.51,33.41,33.44,260200.0,22.3959,22.3959,22.3291,22.3491,260200.0
2010-04-20 11:15:00,33.44,33.48,33.4,33.48,444000.0,22.3491,22.3759,22.3224,22.3759,444000.0
2010-04-20 11:20:00,33.48,33.54,33.44,33.51,255800.0,22.3759,22.416,22.3491,22.3959,255800.0
2010-04-20 11:25:00,33.51,33.58,33.48,33.49,399600.0,22.3959,22.4427,22.3759,22.3825,399600.0
2010-04-20 11:30:00,33.49,33.53,33.46,33.47,259000.0,22.3825,22.4093,22.3625,22.3692,259000.0
2010-04-20 11:35:00,33.47,33.51,33.42,33.44,369600.0,22.3692,22.3959,22.3358,22.3491,369600.0
2010-04-20 11:40:00,33.44,33.5,33.42,33.49,254900.0,22.3491,22.3892,22.3358,22.3825,254900.0
2010-04-20 11:45:00,33.5,33.53,33.48,33.49,519700.0,22.3892,22.4093,22.3759,22.3825,519700.0
2010-04-20 11:50:00,33.49,33.6,33.47,33.59,602400.0,22.3825,22.4561,22.3692,22.4494,602400.0
2010-04-20 11:55:00,33.59,33.68,33.57,33.67,664000.0,22.4494,22.5095,22.436,22.5028,664000.0
2010-04-20 12:00:00,33.67,33.79,33.67,33.78,1029200.0,22.5028,22.583,22.5028,22.5764,1029200.0
2010-04-20 12:05:00,33.78,33.89,33.78,33.83,854200.0,22.5764,22.6499,22.5764,22.6098,854200.0
2010-04-20 12:10:00,33.83,33.86,33.74,33.75,378700.0,22.6098,22.6298,22.5496,22.5563,378700.0
2010-04-20 12:15:00,33.74,33.87,33.66,33.82,435900.0,22.5496,22.6365,22.4962,22.6031,435900.0
2010-04-20 12:20:00,33.82,33.88,33.81,33.85,339400.0,22.6031,22.6432,22.5964,22.6231,339400.0
2010-04-20 12:25:00,33.85,33.86,33.76,33.76,192900.0,22.6231,22.6298,22.563,22.563,192900.0
2010-04-20 12:30:00,33.77,33.79,33.74,33.77,207800.0,22.5697,22.583,22.5496,22.5697,207800.0
2010-04-20 12:35:00,33.77,33.78,33.68,33.7,684300.0,22.5697,22.5764,22.5095,22.5229,684300.0
2010-04-20 12:40:00,33.7,33.71,33.65,33.66,271900.0,22.5229,22.5296,22.4895,22.4962,271900.0
2010-04-20 12:45:00,33.65,33.75,33.59,33.61,378700.0,22.4895,22.5563,22.4494,22.4627,378700.0
2010-04-20 12:50:00,33.6,33.65,33.56,33.57,639200.0,22.4561,22.4895,22.4293,22.436,639200.0
2010-04-20 12:55:00,33.56,33.63,33.56,33.63,198100.0,22.4293,22.4761,22.4293,22.4761,198100.0
2010-04-20 13:00:00,33.63,33.72,33.63,33.69,314700.0,22.4761,22.5363,22.4761,22.5162,314700.0
2010-04-20 13:05:00,33.68,33.72,33.62,33.65,281100.0,22.5095,22.5363,22.4694,22.4895,281100.0
2010-04-20 13:10:00,33.65,33.65,33.57,33.58,232600.0,22.4895,22.4895,22.436,22.4427,232600.0
2010-04-20 13:15:00,33.57,33.62,33.55,33.6,223800.0,22.436,22.4694,22.4226,22.4561,223800.0
2010-04-20 13:20:00,33.59,33.63,33.57,33.6,376400.0,22.4494,22.4761,22.436,22.4561,376400.0
2010-04-20 13:25:00,33.61,33.63,33.58,33.61,249500.0,22.4627,22.4761,22.4427,22.4627,249500.0
2010-04-20 13:30:00,33.6,33.61,33.55,33.55,264000.0,22.4561,22.4627,22.4226,22.4226,264000.0
2010-04-20 13:35:00,33.55,33.61,33.55,33.61,221600.0,22.4226,22.4627,22.4226,22.4627,221600.0
2010-04-20 13:40:00,33.61,33.63,33.58,33.61,171400.0,22.4627,22.4761,22.4427,22.4627,171400.0
2010-04-20 13:45:00,33.62,33.62,33.57,33.58,199900.0,22.4694,22.4694,22.436,22.4427,199900.0
2010-04-20 13:50:00,33.57,33.61,33.57,33.6,321000.0,22.436,22.4627,22.436,22.4561,321000.0
2010-04-20 13:55:00,33.6,33.61,33.56,33.58,380700.0,22.4561,22.4627,22.4293,22.4427,380700.0
2010-04-20 14:00:00,33.59,33.67,33.58,33.64,369200.0,22.4494,22.5028,22.4427,22.4828,369200.0
2010-04-20 14:05:00,33.64,33.65,33.5,33.55,445800.0,22.4828,22.4895,22.3892,22.4226,445800.0
2010-04-20 14:10:00,33.54,33.59,33.52,33.59,257400.0,22.416,22.4494,22.4026,22.4494,257400.0
2010-04-20 14:15:00,33.6,33.69,33.59,33.69,253900.0,22.4561,22.5162,22.4494,22.5162,253900.0
2010-04-20 14:20:00,33.69,33.76,33.66,33.68,577700.0,22.5162,22.563,22.4962,22.5095,577700.0
2010-04-20 14:25:00,33.68,33.69,33.6,33.6,259700.0,22.5095,22.5162,22.4561,22.4561,259700.0
2010-04-20 14:30:00,33.59,33.6,33.55,33.57,326000.0,22.4494,22.4561,22.4226,22.436,326000.0
2010-04-20 14:35:00,33.57,33.58,33.5,33.51,547600.0,22.436,22.4427,22.3892,22.3959,547600.0
2010-04-20 14:40:00,33.51,33.53,33.45,33.51,894200.0,22.3959,22.4093,22.3558,22.3959,894200.0
2010-04-20 14:45:00,33.52,33.57,33.5,33.53,805800.0,22.4026,22.436,22.3892,22.4093,805800.0
2010-04-20 14:50:00,33.52,33.56,33.15,33.53,426700.0,22.4026,22.4293,22.1553,22.4093,426700.0
2010-04-20 14:55:00,33.55,33.58,33.52,33.54,540500.0,22.4226,22.4427,22.4026,22.416,540500.0
2010-04-20 15:00:00,33.54,33.63,33.51,33.62,734500.0,22.416,22.4761,22.3959,22.4694,734500.0
2010-04-20 15:05:00,33.62,33.62,33.55,33.58,295500.0,22.4694,22.4694,22.4226,22.4427,295500.0
2010-04-20 15:10:00,33.58,33.59,33.51,33.54,534500.0,22.4427,22.4494,22.3959,22.416,534500.0
2010-04-20 15:15:00,33.54,33.54,33.48,33.49,523400.0,22.416,22.416,22.3759,22.3825,523400.0
2010-04-20 15:20:00,33.49,33.51,33.46,33.46,399600.0,22.3825,22.3959,22.3625,22.3625,399600.0
2010-04-20 15:25:00,33.46,33.57,33.46,33.53,658000.0,22.3625,22.436,22.3625,22.4093,658000.0
2010-04-20 15:30:00,33.53,33.61,33.51,33.59,420000.0,22.4093,22.4627,22.3959,22.4494,420000.0
2010-04-20 15:35:00,33.58,33.62,33.52,33.62,617300.0,22.4427,22.4694,22.4026,22.4694,617300.0
2010-04-20 15:40:00,33.62,33.67,33.5,33.67,787200.0,22.4694,22.5028,22.3892,22.5028,787200.0
2010-04-20 15:45:00,33.66,33.67,33.55,33.62,1030600.0,22.4962,22.5028,22.4226,22.4694,1030600.0
2010-04-20 15:50:00,33.61,33.65,33.61,33.63,911200.0,22.4627,22.4895,22.4627,22.4761,911200.0
2010-04-20 15:55:00,33.63,33.75,33.57,33.69,1859900.0,22.4761,22.5563,22.436,22.5162,1859900.0
2010-04-21 09:30:00,32.58,33.15,32.57,33.12,3435400.0,21.7744,22.1553,21.7677,22.1353,3435400.0
2010-04-21 09:35:00,33.12,33.12,32.96,33.02,2262200.0,22.1353,22.1353,22.0283,22.0684,2262200.0
2010-04-21 09:40:00,33.02,33.35,33.0,33.35,2991100.0,22.0684,22.289,22.0551,22.289,2991100.0
2010-04-21 09:45:00,33.34,33.87,33.27,33.87,4536000.0,22.2823,22.6365,22.2355,22.6365,4536000.0
2010-04-21 09:50:00,33.87,34.0,33.77,33.85,5716600.0,22.6365,22.7234,22.5697,22.6231,5716600.0
2010-04-21 09:55:00,33.86,34.25,33.85,34.13,3650300.0,22.6298,22.8905,22.6231,22.8103,3650300.0
2010-04-21 10:00:00,34.12,34.15,33.85,33.86,3130900.0,22.8036,22.8236,22.6231,22.6298,3130900.0
2010-04-21 10:05:00,33.85,33.87,33.73,33.79,1991500.0,22.6231,22.6365,22.5429,22.583,1991500.0
2010-04-21 10:10:00,33.78,33.87,33.61,33.62,1846000.0,22.5764,22.6365,22.4627,22.4694,1846000.0
2010-04-21 10:15:00,33.62,33.62,33.48,33.49,2179100.0,22.4694,22.4694,22.3759,22.3825,2179100.0
2010-04-21 10:20:00,33.49,33.54,33.41,33.46,1670400.0,22.3825,22.416,22.3291,22.3625,1670400.0
2010-04-21 10:25:00,33.46,33.47,33.3,33.42,2065000.0,22.3625,22.3692,22.2556,22.3358,2065000.0
2010-04-21 10:30:00,33.41,33.48,33.34,33.34,1533500.0,22.3291,22.3759,22.2823,22.2823,1533500.0
2010-04-21 10:35:00,33.34,33.43,33.25,33.43,1382500.0,22.2823,22.3424,22.2221,22.3424,1382500.0
2010-04-21 10:40:00,33.41,33.53,33.41,33.44,1128700.0,22.3291,22.4093,22.3291,22.3491,1128700.0
2010-04-21 10:45:00,33.43,33.46,33.22,33.25,1213700.0,22.3424,22.3625,22.2021,22.2221,1213700.0
2010-04-21 10:50:00,33.24,33.33,33.21,33.23,1199900.0,22.2155,22.2756,22.1954,22.2088,1199900.0
2010-04-21 10:55:00,33.23,33.23,32.94,32.94,1596400.0,22.2088,22.2088,22.015,22.015,1596400.0
2010-04-21 11:00:00,32.94,33.16,32.9,33.12,1669600.0,22.015,22.162,21.9882,22.1353,1669600.0
2010-04-21 11:05:00,33.11,33.13,33.02,33.03,893300.0,22.1286,22.1419,22.0684,22.0751,893300.0
2010-04-21 11:10:00,33.03,33.16,32.98,33.15,953200.0,22.0751,22.162,22.0417,22.1553,953200.0
2010-04-21 11:15:00,33.16,33.18,32.99,33.06,572600.0,22.162,22.1754,22.0484,22.0952,572600.0
2010-04-21 11:20:00,33.07,33.09,33.02,33.07,658100.0,22.1018,22.1152,22.0684,22.1018,658100.0
2010-04-21 11:25:00,33.07,33.14,32.98,33.14,1109300.0,22.1018,22.1486,22.0417,22.1486,1109300.0
2010-04-21 11:30:00,33.14,33.3,33.1,33.19,1742200.0,22.1486,22.2556,22.1219,22.182,1742200.0
2010-04-21 11:35:00,33.18,33.21,32.94,32.95,1163600.0,22.1754,22.1954,22.015,22.0216,1163600.0
2010-04-21 11:40:00,32.95,33.13,32.94,33.13,402700.0,22.0216,22.1419,22.015,22.1419,402700.0
2010-04-21 11:45:00,33.13,33.14,33.02,33.07,378600.0,22.1419,22.1486,22.0684,22.1018,378600.0
2010-04-21 11:50:00,33.07,33.15,33.05,33.08,359900.0,22.1018,22.1553,22.0885,22.1085,359900.0
2010-04-21 11:55:00,33.08,33.18,33.07,33.12,440500.0,22.1085,22.1754,22.1018,22.1353,440500.0
2010-04-21 12:00:00,33.12,33.19,33.12,33.15,224300.0,22.1353,22.182,22.1353,22.1553,224300.0
2010-04-21 12:05:00,33.15,33.16,33.04,33.08,271200.0,22.1553,22.162,22.0818,22.1085,271200.0
2010-04-21 12:10:00,33.07,33.09,33.02,33.05,504500.0,22.1018,22.1152,22.0684,22.0885,504500.0
2010-04-21 12:15:00,33.05,33.08,33.05,33.08,277300.0,22.0885,22.1085,22.0885,22.1085,277300.0
2010-04-21 12:20:00,33.07,33.18,33.07,33.18,335300.0,22.1018,22.1754,22.1018,22.1754,335300.0
2010-04-21 12:25:00,33.18,33.27,33.16,33.25,966700.0,22.1754,22.2355,22.162,22.2221,966700.0
2010-04-21 12:30:00,33.25,33.34,33.25,33.33,435700.0,22.2221,22.2823,22.2221,22.2756,435700.0
2010-04-21 12:35:00,33.33,33.34,33.25,33.27,505900.0,22.2756,22.2823,22.2221,22.2355,505900.0
2010-04-21 12:40:00,33.26,33.29,33.22,33.22,417000.0,22.2288,22.2489,22.2021,22.2021,417000.0
2010-04-21 12:45:00,33.23,33.23,33.12,33.17,415000.0,22.2088,22.2088,22.1353,22.1687,415000.0
2010-04-21 12:50:00,33.18,33.2,33.1,33.14,260000.0,22.1754,22.1887,22.1219,22.1486,260000.0
2010-04-21 12:55:00,33.14,33.2,33.08,33.08,347700.0,22.1486,22.1887,22.1085,22.1085,347700.0
2010-04-21 13:00:00,33.08,33.13,33.06,33.11,239000.0,22.1085,22.1419,22.0952,22.1286,239000.0
2010-04-21 13:05:00,33.12,33.16,33.07,33.13,377200.0,22.1353,22.162,22.1018,22.1419,377200.0
2010-04-21 13:10:00,33.14,33.16,33.03,33.05,493500.0,22.1486,22.162,22.0751,22.0885,493500.0
2010-04-21 13:15:00,33.05,33.07,33.0,33.01,437000.0,22.0885,22.1018,22.0551,22.0617,437000.0
2010-04-21 13:20:00,33.01,33.03,33.0,33.0,330100.0,22.0617,22.0751,22.0551,22.0551,330100.0
2010-04-21 13:25:00,33.0,33.07,33.0,33.06,227000.0,22.0551,22.1018,22.0551,22.0952,227000.0
2010-04-21 13:30:00,33.05,33.07,33.0,33.05,311300.0,22.0885,22.1018,22.0551,22.0885,311300.0
2010-04-21 13:35:00,33.05,33.07,33.02,33.05,291200.0,22.0885,22.1018,22.0684,22.0885,291200.0
2010-04-21 13:40:00,33.04,33.05,32.96,33.0,631800.0,22.0818,22.0885,22.0283,22.0551,631800.0
2010-04-21 13:45:00,33.0,33.05,32.99,32.99,295000.0,22.0551,22.0885,22.0484,22.0484,295000.0
2010-04-21 13:50:00,32.99,33.03,32.98,33.0,315100.0,22.0484,22.0751,22.0417,22.0551,315100.0
2010-04-21 13:55:00,32.99,33.05,32.99,33.02,342300.0,22.0484,22.0885,22.0484,22.0684,342300.0
2010-04-21 14:00:00,33.02,33.06,32.98,33.0,371300.0,22.0684,22.0952,22.0417,22.0551,371300.0
2010-04-21 14:05:00,32.99,32.99,32.86,32.88,823700.0,22.0484,22.0484,21.9615,21.9749,823700.0
2010-04-21 14:10:00,32.88,32.96,32.84,32.96,919800.0,21.9749,22.0283,21.9481,22.0283,919800.0
2010-04-21 14:15:00,32.95,32.96,32.67,32.67,1460700.0,22.0216,22.0283,21.8345,21.8345,1460700.0
2010-04-21 14:20:00,32.67,32.7,32.57,32.58,1280200.0,21.8345,21.8546,21.7677,21.7744,1280200.0
2010-04-21 14:25:00,32.59,32.62,32.51,32.55,1360800.0,21.781,21.8011,21.7276,21.7543,1360800.0
2010-04-21 14:30:00,32.56,32.71,32.53,32.65,802100.0,21.761,21.8612,21.7409,21.8211,802100.0
2010-04-21 14:35:00,32.65,32.66,32.52,32.57,899900.0,21.8211,21.8278,21.7343,21.7677,899900.0
2010-04-21 14:40:00,32.6,32.68,32.55,32.56,559700.0,21.7877,21.8412,21.7543,21.761,559700.0
2010-04-21 14:45:00,32.56,32.62,32.52,32.58,660100.0,21.761,21.8011,21.7343,21.7744,660100.0
2010-04-21 14:50:00,32.57,32.61,32.52,32.6,891600.0,21.7677,21.7944,21.7343,21.7877,891600.0
2010-04-21 14:55:00,32.59,32.62,32.54,32.59,692600.0,21.781,21.8011,21.7476,21.781,692600.0
2010-04-21 15:00:00,32.58,32.64,32.55,32.63,788300.0,21.7744,21.8145,21.7543,21.8078,788300.0
2010-04-21 15:05:00,32.63,32.74,32.63,32.72,840200.0,21.8078,21.8813,21.8078,21.8679,840200.0
2010-04-21 15:10:00,32.72,32.73,32.51,32.6,1299900.0,21.8679,21.8746,21.7276,21.7877,1299900.0
2010-04-21 15:15:00,32.61,32.66,32.57,32.6,684100.0,21.7944,21.8278,21.7677,21.7877,684100.0
2010-04-21 15:20:00,32.6,32.61,32.52,32.55,822600.0,21.7877,21.7944,21.7343,21.7543,822600.0
2010-04-21 15:25:00,32.55,32.6,32.54,32.56,643200.0,21.7543,21.7877,21.7476,21.761,643200.0
2010-04-21 15:30:00,32.57,32.72,32.54,32.65,978300.0,21.7677,21.8679,21.7476,21.8211,978300.0
2010-04-21 15:35:00,32.65,32.73,32.65,32.68,782700.0,21.8211,21.8746,21.8211,21.8412,782700.0
2010-04-21 15:40:00,32.68,32.7,32.6,32.69,1002300.0,21.8412,21.8546,21.7877,21.8479,1002300.0
2010-04-21 15:45:00,32.69,32.9,32.68,32.8,1539400.0,21.8479,21.9882,21.8412,21.9214,1539400.0
2010-04-21 15:50:00,32.81,32.9,32.76,32.89,1433600.0,21.9281,21.9882,21.8947,21.9815,1433600.0
2010-04-21 15:55:00,32.9,33.07,32.88,33.0,3124400.0,21.9882,22.1018,21.9749,22.0551,3124400.0
2010-04-22 09:30:00,32.68,32.85,32.6,32.63,2082900.0,21.8412,21.9548,21.7877,21.8078,2082900.0
2010-04-22 09:35:00,32.63,33.01,32.56,32.99,1425100.0,21.8078,22.0617,21.761,22.0484,1425100.0
2010-04-22 09:40:00,32.98,32.99,32.87,32.88,1395400.0,22.0417,22.0484,21.9682,21.9749,1395400.0
2010-04-22 09:45:00,32.89,32.9,32.78,32.85,1748100.0,21.9815,21.9882,21.908,21.9548,1748100.0
2010-04-22 09:50:00,32.85,32.89,32.83,32.88,797800.0,21.9548,21.9815,21.9414,21.9749,797800.0
2010-04-22 09:55:00,32.88,32.89,32.71,32.76,1084400.0,21.9749,21.9815,21.8612,21.8947,1084400.0
2010-04-22 10:00:00,32.76,32.83,32.58,32.79,1230600.0,21.8947,21.9414,21.7744,21.9147,1230600.0
2010-04-22 10:05:00,32.79,32.88,32.78,32.83,1345000.0,21.9147,21.9749,21.908,21.9414,1345000.0
2010-04-22 10:10:00,32.81,32.95,32.77,32.94,876200.0,21.9281,22.0216,21.9013,22.015,876200.0
2010-04-22 10:15:00,32.94,33.1,32.94,33.02,861700.0,22.015,22.1219,22.015,22.0684,861700.0
2010-04-22 10:20:00,33.02,33.05,32.94,32.96,463300.0,22.0684,22.0885,22.015,22.0283,463300.0
2010-04-22 10:25:00,32.96,33.05,32.86,32.92,1032200.0,22.0283,22.0885,21.9615,22.0016,1032200.0
2010-04-22 10:30:00,32.92,33.05,32.8,32.99,1232300.0,22.0016,22.0885,21.9214,22.0484,1232300.0
2010-04-22 10:35:00,32.99,32.99,32.76,32.77,596400.0,22.0484,22.0484,21.8947,21.9013,596400.0
2010-04-22 10:40:00,32.76,32.87,32.71,32.86,497200.0,21.8947,21.9682,21.8612,21.9615,497200.0
2010-04-22 10:45:00,32.87,32.95,32.8,32.9,691600.0,21.9682,22.0216,21.9214,21.9882,691600.0
2010-04-22 10:50:00,32.91,32.94,32.86,32.87,369600.0,21.9949,22.015,21.9615,21.9682,369600.0
2010-04-22 10:55:00,32.88,32.88,32.84,32.84,363800.0,21.9749,21.9749,21.9481,21.9481,363800.0
2010-04-22 11:00:00,32.84,32.93,32.82,32.91,194500.0,21.9481,22.0083,21.9348,21.9949,194500.0
2010-04-22 11:05:00,32.92,32.92,32.84,32.87,196700.0,22.0016,22.0016,21.9481,21.9682,196700.0
2010-04-22 11:10:00,32.87,32.88,32.82,32.84,158500.0,21.9682,21.9749,21.9348,21.9481,158500.0
2010-04-22 11:15:00,32.83,32.86,32.77,32.86,455300.0,21.9414,21.9615,21.9013,21.9615,455300.0
2010-04-22 11:20:00,32.86,32.87,32.79,32.85,224600.0,21.9615,21.9682,21.9147,21.9548,224600.0
2010-04-22 11:25:00,32.85,32.92,32.81,32.92,245800.0,21.9548,22.0016,21.9281,22.0016,245800.0
2010-04-22 11:30:00,32.91,32.92,32.76,32.81,475600.0,21.9949,22.0016,21.8947,21.9281,475600.0
2010-04-22 11:35:00,32.82,32.82,32.75,32.81,353200.0,21.9348,21.9348,21.888,21.9281,353200.0
2010-04-22 11:40:00,32.81,32.83,32.74,32.74,249800.0,21.9281,21.9414,21.8813,21.8813,249800.0
2010-04-22 11:45:00,32.75,32.77,32.64,32.76,575200.0,21.888,21.9013,21.8145,21.8947,575200.0
2010-04-22 11:50:00,32.76,32.81,32.71,32.8,515900.0,21.8947,21.9281,21.8612,21.9214,515900.0
2010-04-22 11:55:00,32.79,32.98,32.79,32.98,789800.0,21.9147,22.0417,21.9147,22.0417,789800.0
2010-04-22 12:00:00,32.97,32.98,32.92,32.93,839900.0,22.035,22.0417,22.0016,22.0083,839900.0
2010-04-22 12:05:00,32.92,33.18,32.92,33.13,1049300.0,22.0016,22.1754,22.0016,22.1419,1049300.0
2010-04-22 12:10:00,33.13,33.18,33.11,33.18,618700.0,22.1419,22.1754,22.1286,22.1754,618700.0
2010-04-22 12:15:00,33.18,33.22,33.09,33.1,542200.0,22.1754,22.2021,22.1152,22.1219,542200.0
2010-04-22 12:20:00,33.11,33.25,33.08,33.19,865400.0,22.1286,22.2221,22.1085,22.182,865400.0
2010-04-22 12:25:00,33.18,33.19,33.1,33.1,325400.0,22.1754,22.182,22.1219,22.1219,325400.0
2010-04-22 12:30:00,33.1,33.15,33.08,33.11,459800.0,22.1219,22.1553,22.1085,22.1286,459800.0
2010-04-22 12:35:00,33.1,33.26,33.09,33.24,394400.0,22.1219,22.2288,22.1152,22.2155,394400.0
2010-04-22 12:40:00,33.23,33.24,33.21,33.21,111900.0,22.2088,22.2155,22.1954,22.1954,111900.0
2010-04-22 12:45:00,33.21,33.22,33.15,33.17,424000.0,22.1954,22.2021,22.1553,22.1687,424000.0
2010-04-22 12:50:00,33.17,33.17,33.12,33.16,168100.0,22.1687,22.1687,22.1353,22.162,168100.0
2010-04-22 12:55:00,33.16,33.19,33.14,33.17,370800.0,22.162,22.182,22.1486,22.1687,370800.0
2010-04-22 13:00:00,33.17,33.3,33.15,33.26,443200.0,22.1687,22.2556,22.1553,22.2288,443200.0
2010-04-22 13:05:00,33.26,33.51,33.26,33.51,1264600.0,22.2288,22.3959,22.2288,22.3959,1264600.0
2010-04-22 13:10:00,33.5,33.66,33.5,33.61,1218100.0,22.3892,22.4962,22.3892,22.4627,1218100.0
2010-04-22 13:15:00,33.62,33.68,33.51,33.51,1251700.0,22.4694,22.5095,22.3959,22.3959,1251700.0
2010-04-22 13:20:00,33.51,33.59,33.5,33.55,302300.0,22.3959,22.4494,22.3892,22.4226,302300.0
2010-04-22 13:25:00,33.55,33.6,33.51,33.53,241700.0,22.4226,22.4561,22.3959,22.4093,241700.0
2010-04-22 13:30:00,33.53,33.54,33.45,33.47,300900.0,22.4093,22.416,22.3558,22.3692,300900.0
2010-04-22 13:35:00,33.47,33.5,33.42,33.43,304200.0,22.3692,22.3892,22.3358,22.3424,304200.0
2010-04-22 13:40:00,33.43,33.5,33.41,33.46,339600.0,22.3424,22.3892,22.3291,22.3625,339600.0
2010-04-22 13:45:00,33.45,33.57,33.45,33.56,392000.0,22.3558,22.436,22.3558,22.4293,392000.0
2010-04-22 13:50:00,33.56,33.57,33.46,33.5,371400.0,22.4293,22.436,22.3625,22.3892,371400.0
2010-04-22 13:55:00,33.5,33.62,33.48,33.59,358300.0,22.3892,22.4694,22.3759,22.4494,358300.0
2010-04-22 14:00:00,33.6,33.65,33.49,33.49,292400.0,22.4561,22.4895,22.3825,22.3825,292400.0
2010-04-22 14:05:00,33.5,33.5,33.44,33.48,277400.0,22.3892,22.3892,22.3491,22.3759,277400.0
2010-04-22 14:10:00,33.48,33.49,33.43,33.46,158000.0,22.3759,22.3825,22.3424,22.3625,158000.0
2010-04-22 14:15:00,33.46,33.51,33.43,33.48,220400.0,22.3625,22.3959,22.3424,22.3759,220400.0
2010-04-22 14:20:00,33.48,33.49,33.38,33.42,264300.0,22.3759,22.3825,22.309,22.3358,264300.0
2010-04-22 14:25:00,33.42,33.58,33.42,33.57,427200.0,22.3358,22.4427,22.3358,22.436,427200.0
2010-04-22 14:30:00,33.57,33.58,33.51,33.55,382200.0,22.436,22.4427,22.3959,22.4226,382200.0
2010-04-22 14:35:00,33.56,33.56,33.46,33.48,316200.0,22.4293,22.4293,22.3625,22.3759,316200.0
2010-04-22 14:40:00,33.48,33.5,33.4,33.4,341000.0,22.3759,22.3892,22.3224,22.3224,341000.0
2010-04-22 14:45:00,33.4,33.46,33.4,33.44,345600.0,22.3224,22.3625,22.3224,22.3491,345600.0
2010-04-22 14:50:00,33.44,33.53,33.44,33.53,473800.0,22.3491,22.4093,22.3491,22.4093,473800.0
2010-04-22 14:55:00,33.53,33.65,33.52,33.64,777600.0,22.4093,22.4895,22.4026,22.4828,777600.0
2010-04-22 15:00:00,33.65,33.72,33.63,33.69,566000.0,22.4895,22.5363,22.4761,22.5162,566000.0
2010-04-22 15:05:00,33.7,33.7,33.57,33.59,532100.0,22.5229,22.5229,22.436,22.4494,532100.0
2010-04-22 15:10:00,33.59,33.62,33.53,33.61,374100.0,22.4494,22.4694,22.4093,22.4627,374100.0
2010-04-22 15:15:00,33.61,33.69,33.45,33.61,873100.0,22.4627,22.5162,22.3558,22.4627,873100.0
2010-04-22 15:20:00,33.6,33.7,33.6,33.67,387500.0,22.4561,22.5229,22.4561,22.5028,387500.0
2010-04-22 15:25:00,33.68,33.69,33.62,33.65,540600.0,22.5095,22.5162,22.4694,22.4895,540600.0
2010-04-22 15:30:00,33.66,33.71,33.56,33.58,565400.0,22.4962,22.5296,22.4293,22.4427,565400.0
2010-04-22 15:35:00,33.58,33.64,33.57,33.61,287700.0,22.4427,22.4828,22.436,22.4627,287700.0
2010-04-22 15:40:00,33.61,33.71,33.54,33.69,565400.0,22.4627,22.5296,22.416,22.5162,565400.0
2010-04-22 15:45:00,33.69,33.69,33.62,33.63,722100.0,22.5162,22.5162,22.4694,22.4761,722100.0
2010-04-22 15:50:00,33.63,33.68,33.6,33.62,913200.0,22.4761,22.5095,22.4561,22.4694,913200.0
2010-04-22 15:55:00,33.61,33.64,33.56,33.59,1339900.0,22.4627,22.4828,22.4293,22.4494,1339900.0
2010-04-23 09:30:00,33.7,33.75,33.56,33.65,807000.0,22.5229,22.5563,22.4293,22.4895,807000.0
2010-04-23 09:35:00,33.65,33.73,33.59,33.6,553400.0,22.4895,22.5429,22.4494,22.4561,553400.0
2010-04-23 09:40:00,33.6,33.68,33.41,33.41,701500.0,22.4561,22.5095,22.3291,22.3291,701500.0
2010-04-23 09:45:00,33.49,33.49,33.38,33.46,441600.0,22.3825,22.3825,22.309,22.3625,441600.0
2010-04-23 09:50:00,33.46,33.47,33.35,33.4,431600.0,22.3625,22.3692,22.289,22.3224,431600.0
2010-04-23 09:55:00,33.4,33.51,33.37,33.45,432900.0,22.3224,22.3959,22.3023,22.3558,432900.0
2010-04-23 10:00:00,33.45,33.79,33.45,33.7,1270300.0,22.3558,22.583,22.3558,22.5229,1270300.0
2010-04-23 10:05:00,33.7,33.73,33.66,33.7,303300.0,22.5229,22.5429,22.4962,22.5229,303300.0
2010-04-23 10:10:00,33.71,33.78,33.69,33.71,667800.0,22.5296,22.5764,22.5162,22.5296,667800.0
2010-04-23 10:15:00,33.71,33.73,33.61,33.66,490300.0,22.5296,22.5429,22.4627,22.4962,490300.0
2010-04-23 10:20:00,33.65,33.7,33.62,33.7,458400.0,22.4895,22.5229,22.4694,22.5229,458400.0
2010-04-23 10:25:00,33.69,33.69,33.45,33.6,534800.0,22.5162,22.5162,22.3558,22.4561,534800.0
2010-04-23 10:30:00,33.59,33.68,33.52,33.55,557700.0,22.4494,22.5095,22.4026,22.4226,557700.0
2010-04-23 10:35:00,33.55,33.6,33.46,33.49,496800.0,22.4226,22.4561,22.3625,22.3825,496800.0
2010-04-23 10:40:00,33.5,33.59,33.46,33.57,255700.0,22.3892,22.4494,22.3625,22.436,255700.0
2010-04-23 10:45:00,33.56,33.61,33.5,33.59,292000.0,22.4293,22.4627,22.3892,22.4494,292000.0
2010-04-23 10:50:00,33.61,33.67,33.58,33.64,405600.0,22.4627,22.5028,22.4427,22.4828,405600.0
2010-04-23 10:55:00,33.65,33.65,33.51,33.54,319100.0,22.4895,22.4895,22.3959,22.416,319100.0
2010-04-23 11:00:00,33.54,33.57,33.45,33.47,357000.0,22.416,22.436,22.3558,22.3692,357000.0
2010-04-23 11:05:00,33.47,33.52,33.44,33.5,305600.0,22.3692,22.4026,22.3491,22.3892,305600.0
2010-04-23 11:10:00,33.5,33.6,33.48,33.56,231900.0,22.3892,22.4561,22.3759,22.4293,231900.0
2010-04-23 11:15:00,33.56,33.6,33.54,33.59,211600.0,22.4293,22.4561,22.416,22.4494,211600.0
2010-04-23 11:20:00,33.59,33.6,33.53,33.54,168300.0,22.4494,22.4561,22.4093,22.416,168300.0
2010-04-23 11:25:00,33.53,33.53,33.41,33.45,242300.0,22.4093,22.4093,22.3291,22.3558,242300.0
2010-04-23 11:30:00,33.46,33.46,33.35,33.41,374400.0,22.3625,22.3625,22.289,22.3291,374400.0
2010-04-23 11:35:00,33.41,33.46,33.37,33.39,376600.0,22.3291,22.3625,22.3023,22.3157,376600.0
2010-04-23 11:40:00,33.39,33.4,33.31,33.35,202100.0,22.3157,22.3224,22.2622,22.289,202100.0
2010-04-23 11:45:00,33.35,33.36,33.31,33.31,267100.0,22.289,22.2957,22.2622,22.2622,267100.0
2010-04-23 11:50:00,33.32,33.33,33.27,33.27,222800.0,22.2689,22.2756,22.2355,22.2355,222800.0
2010-04-23 11:55:00,33.27,33.34,33.27,33.33,298500.0,22.2355,22.2823,22.2355,22.2756,298500.0
2010-04-23 12:00:00,33.33,33.34,33.29,33.32,373200.0,22.2756,22.2823,22.2489,22.2689,373200.0
2010-04-23 12:05:00,33.32,33.35,33.28,33.33,292100.0,22.2689,22.289,22.2422,22.2756,292100.0
2010-04-23 12:10:00,33.32,33.38,33.29,33.34,394000.0,22.2689,22.309,22.2489,22.2823,394000.0
2010-04-23 12:15:00,33.35,33.39,33.33,33.39,177900.0,22.289,22.3157,22.2756,22.3157,177900.0
2010-04-23 12:20:00,33.39,33.43,33.37,33.42,236800.0,22.3157,22.3424,22.3023,22.3358,236800.0
2010-04-23 12:25:00,33.42,33.43,33.38,33.38,193900.0,22.3358,22.3424,22.309,22.309,193900.0
2010-04-23 12:30:00,33.38,33.39,33.33,33.39,327200.0,22.309,22.3157,22.2756,22.3157,327200.0
2010-04-23 12:35:00,33.38,33.4,33.3,33.31,384800.0,22.309,22.3224,22.2556,22.2622,384800.0
2010-04-23 12:40:00,33.3,33.37,33.25,33.35,549400.0,22.2556,22.3023,22.2221,22.289,549400.0
2010-04-23 12:45:00,33.31,33.38,33.31,33.35,320300.0,22.2622,22.309,22.2622,22.289,320300.0
2010-04-23 12:50:00,33.35,33.36,33.32,33.33,193700.0,22.289,22.2957,22.2689,22.2756,193700.0
2010-04-23 12:55:00,33.33,33.39,33.32,33.39,198700.0,22.2756,22.3157,22.2689,22.3157,198700.0
2010-04-23 13:00:00,33.38,33.42,33.35,33.38,237400.0,22.309,22.3358,22.289,22.309,237400.0
2010-04-23 13:05:00,33.39,33.47,33.38,33.43,486400.0,22.3157,22.3692,22.309,22.3424,486400.0
2010-04-23 13:10:00,33.44,33.44,33.36,33.4,218500.0,22.3491,22.3491,22.2957,22.3224,218500.0
2010-04-23 13:15:00,33.4,33.4,33.32,33.32,231000.0,22.3224,22.3224,22.2689,22.2689,231000.0
2010-04-23 13:20:00,33.32,33.35,33.32,33.32,121300.0,22.2689,22.289,22.2689,22.2689,121300.0
2010-04-23 13:25:00,33.33,33.36,33.3,33.3,174400.0,22.2756,22.2957,22.2556,22.2556,174400.0
2010-04-23 13:30:00,33.31,33.32,33.3,33.3,77600.0,22.2622,22.2689,22.2556,22.2556,77600.0
2010-04-23 13:35:00,33.31,33.31,33.26,33.28,171400.0,22.2622,22.2622,22.2288,22.2422,171400.0
2010-04-23 13:40:00,33.28,33.28,33.22,33.22,311900.0,22.2422,22.2422,22.2021,22.2021,311900.0
2010-04-23 13:45:00,33.22,33.27,33.2,33.25,268700.0,22.2021,22.2355,22.1887,22.2221,268700.0
2010-04-23 13:50:00,33.25,33.29,33.24,33.27,272700.0,22.2221,22.2489,22.2155,22.2355,272700.0
2010-04-23 13:55:00,33.27,33.32,33.26,33.31,335100.0,22.2355,22.2689,22.2288,22.2622,335100.0
2010-04-23 14:00:00,33.31,33.32,33.26,33.31,230600.0,22.2622,22.2689,22.2288,22.2622,230600.0
2010-04-23 14:05:00,33.31,33.36,33.3,33.31,246700.0,22.2622,22.2957,22.2556,22.2622,246700.0
2010-04-23 14:10:00,33.3,33.32,33.29,33.3,149200.0,22.2556,22.2689,22.2489,22.2556,149200.0
2010-04-23 14:15:00,33.3,33.38,33.29,33.31,236300.0,22.2556,22.309,22.2489,22.2622,236300.0
2010-04-23 14:20:00,33.32,33.35,33.31,33.34,187300.0,22.2689,22.289,22.2622,22.2823,187300.0
2010-04-23 14:25:00,33.35,33.38,33.31,33.35,269000.0,22.289,22.309,22.2622,22.289,269000.0
2010-04-23 14:30:00,33.34,33.35,33.28,33.31,280600.0,22.2823,22.289,22.2422,22.2622,280600.0
2010-04-23 14:35:00,33.31,33.36,33.3,33.33,270500.0,22.2622,22.2957,22.2556,22.2756,270500.0
2010-04-23 14:40:00,33.33,33.36,33.32,33.34,185700.0,22.2756,22.2957,22.2689,22.2823,185700.0
2010-04-23 14:45:00,33.34,33.35,33.3,33.34,196100.0,22.2823,22.289,22.2556,22.2823,196100.0
2010-04-23 14:50:00,33.34,33.46,33.31,33.43,484100.0,22.2823,22.3625,22.2622,22.3424,484100.0
2010-04-23 14:55:00,33.42,33.45,33.41,33.42,258800.0,22.3358,22.3558,22.3291,22.3358,258800.0
2010-04-23 15:00:00,33.42,33.45,33.37,33.37,320300.0,22.3358,22.3558,22.3023,22.3023,320300.0
2010-04-23 15:05:00,33.37,33.4,33.32,33.36,337000.0,22.3023,22.3224,22.2689,22.2957,337000.0
2010-04-23 15:10:00,33.37,33.37,33.34,33.35,171700.0,22.3023,22.3023,22.2823,22.289,171700.0
2010-04-23 15:15:00,33.36,33.45,33.35,33.44,311300.0,22.2957,22.3558,22.289,22.3491,311300.0
2010-04-23 15:20:00,33.43,33.46,33.41,33.43,418100.0,22.3424,22.3625,22.3291,22.3424,418100.0
2010-04-23 15:25:00,33.43,33.43,33.37,33.39,229300.0,22.3424,22.3424,22.3023,22.3157,229300.0
2010-04-23 15:30:00,33.4,33.44,33.39,33.43,235600.0,22.3224,22.3491,22.3157,22.3424,235600.0
2010-04-23 15:35:00,33.44,33.44,33.39,33.44,451900.0,22.3491,22.3491,22.3157,22.3491,451900.0
2010-04-23 15:40:00,33.43,33.44,33.36,33.39,569500.0,22.3424,22.3491,22.2957,22.3157,569500.0
2010-04-23 15:45:00,33.39,33.48,33.38,33.46,699400.0,22.3157,22.3759,22.309,22.3625,699400.0
2010-04-23 15:50:00,33.46,33.47,33.38,33.47,758900.0,22.3625,22.3692,22.309,22.3692,758900.0
2010-04-23 15:55:00,33.47,33.49,33.41,33.47,1481600.0,22.3692,22.3825,22.3291,22.3692,1481600.0
2010-04-26 09:30:00,33.36,33.45,33.34,33.43,477100.0,22.2957,22.3558,22.2823,22.3424,477100.0
2010-04-26 09:35:00,33.42,33.43,33.22,33.31,683800.0,22.3358,22.3424,22.2021,22.2622,683800.0
2010-04-26 09:40:00,33.31,33.33,33.18,33.19,613500.0,22.2622,22.2756,22.1754,22.182,613500.0
2010-04-26 09:45:00,33.18,33.2,33.02,33.09,1050300.0,22.1754,22.1887,22.0684,22.1152,1050300.0
2010-04-26 09:50:00,33.09,33.28,33.08,33.18,728400.0,22.1152,22.2422,22.1085,22.1754,728400.0
2010-04-26 09:55:00,33.19,33.25,33.17,33.18,416500.0,22.182,22.2221,22.1687,22.1754,416500.0
2010-04-26 10:00:00,33.18,33.27,33.18,33.25,517000.0,22.1754,22.2355,22.1754,22.2221,517000.0
2010-04-26 10:05:00,33.25,33.35,33.25,33.26,504500.0,22.2221,22.289,22.2221,22.2288,504500.0
2010-04-26 10:10:00,33.27,33.32,33.24,33.24,418500.0,22.2355,22.2689,22.2155,22.2155,418500.0
2010-04-26 10:15:00,33.24,33.25,33.14,33.15,554500.0,22.2155,22.2221,22.1486,22.1553,554500.0
2010-04-26 10:20:00,33.15,33.17,33.11,33.13,570700.0,22.1553,22.1687,22.1286,22.1419,570700.0
2010-04-26 10:25:00,33.13,33.19,33.07,33.09,382900.0,22.1419,22.182,22.1018,22.1152,382900.0
2010-04-26 10:30:00,33.09,33.11,32.99,33.02,752300.0,22.1152,22.1286,22.0484,22.0684,752300.0
2010-04-26 10:35:00,33.02,33.09,32.99,33.08,342500.0,22.0684,22.1152,22.0484,22.1085,342500.0
2010-04-26 10:40:00,33.08,33.13,33.07,33.09,896700.0,22.1085,22.1419,22.1018,22.1152,896700.0
2010-04-26 10:45:00,33.09,33.11,32.99,33.0,435900.0,22.1152,22.1286,22.0484,22.0551,435900.0
2010-04-26 10:50:00,32.99,33.02,32.95,32.99,757000.0,22.0484,22.0684,22.0216,22.0484,757000.0
2010-04-26 10:55:00,33.0,33.01,32.92,32.99,601900.0,22.0551,22.0617,22.0016,22.0484,601900.0
2010-04-26 11:00:00,33.0,33.04,32.96,32.99,533000.0,22.0551,22.0818,22.0283,22.0484,533000.0
2010-04-26 11:05:00,32.98,33.02,32.95,32.98,283700.0,22.0417,22.0684,22.0216,22.0417,283700.0
2010-04-26 11:10:00,32.98,33.02,32.98,33.0,231800.0,22.0417,22.0684,22.0417,22.0551,231800.0
2010-04-26 11:15:00,33.01,33.01,32.92,32.92,316200.0,22.0617,22.0617,22.0016,22.0016,316200.0
2010-04-26 11:20:00,32.92,32.97,32.9,32.9,353300.0,22.0016,22.035,21.9882,21.9882,353300.0
2010-04-26 11:25:00,32.9,32.96,32.9,32.91,350600.0,21.9882,22.0283,21.9882,21.9949,350600.0
2010-04-26 11:30:00,32.92,32.95,32.9,32.92,228800.0,22.0016,22.0216,21.9882,22.0016,228800.0
2010-04-26 11:35:00,32.92,33.01,32.91,33.0,308200.0,22.0016,22.0617,21.9949,22.0551,308200.0
2010-04-26 11:40:00,32.99,33.05,32.98,33.04,398400.0,22.0484,22.0885,22.0417,22.0818,398400.0
2010-04-26 11:45:00,33.04,33.08,33.03,33.03,571300.0,22.0818,22.1085,22.0751,22.0751,571300.0
2010-04-26 11:50:00,33.03,33.06,33.0,33.04,300600.0,22.0751,22.0952,22.0551,22.0818,300600.0
2010-04-26 11:55:00,33.03,33.12,33.03,33.06,456600.0,22.0751,22.1353,22.0751,22.0952,456600.0
2010-04-26 12:00:00,33.05,33.07,32.97,33.01,388300.0,22.0885,22.1018,22.035,22.0617,388300.0
2010-04-26 12:05:00,33.01,33.01,32.93,32.96,307600.0,22.0617,22.0617,22.0083,22.0283,307600.0
2010-04-26 12:10:00,32.96,33.04,32.96,33.0,148400.0,22.0283,22.0818,22.0283,22.0551,148400.0
2010-04-26 12:15:00,32.99,33.0,32.95,32.98,234000.0,22.0484,22.0551,22.0216,22.0417,234000.0
2010-04-26 12:20:00,32.98,32.99,32.9,32.92,271000.0,22.0417,22.0484,21.9882,22.0016,271000.0
2010-04-26 12:25:00,32.92,32.98,32.9,32.96,194300.0,22.0016,22.0417,21.9882,22.0283,194300.0
2010-04-26 12:30:00,32.96,32.97,32.9,32.93,961100.0,22.0283,22.035,21.9882,22.0083,961100.0
2010-04-26 12:35:00,32.92,32.98,32.91,32.95,259000.0,22.0016,22.0417,21.9949,22.0216,259000.0
2010-04-26 12:40:00,32.96,32.97,32.91,32.91,186000.0,22.0283,22.035,21.9949,21.9949,186000.0
2010-04-26 12:45:00,32.92,32.97,32.91,32.95,186400.0,22.0016,22.035,21.9949,22.0216,186400.0
2010-04-26 12:50:00,32.95,32.95,32.89,32.9,289000.0,22.0216,22.0216,21.9815,21.9882,289000.0
2010-04-26 12:55:00,32.89,32.99,32.88,32.95,339900.0,21.9815,22.0484,21.9749,22.0216,339900.0
2010-04-26 13:00:00,32.95,32.96,32.92,32.92,141000.0,22.0216,22.0283,22.0016,22.0016,141000.0
2010-04-26 13:05:00,32.92,32.94,32.91,32.91,98500.0,22.0016,22.015,21.9949,21.9949,98500.0
2010-04-26 13:10:00,32.91,32.96,32.91,32.91,193200.0,21.9949,22.0283,21.9949,21.9949,193200.0
2010-04-26 13:15:00,32.91,32.93,32.89,32.9,288500.0,21.9949,22.0083,21.9815,21.9882,288500.0
2010-04-26 13:20:00,32.91,32.91,32.88,32.88,208500.0,21.9949,21.9949,21.9749,21.9749,208500.0
2010-04-26 13:25:00,32.88,32.89,32.84,32.86,173500.0,21.9749,21.9815,21.9481,21.9615,173500.0
2010-04-26 13:30:00,32.85,32.88,32.79,32.8,340700.0,21.9548,21.9749,21.9147,21.9214,340700.0
2010-04-26 13:35:00,32.8,32.9,32.73,32.79,486800.0,21.9214,21.9882,21.8746,21.9147,486800.0
2010-04-26 13:40:00,32.8,32.87,32.59,32.83,355300.0,21.9214,21.9682,21.781,21.9414,355300.0
2010-04-26 13:45:00,32.84,32.84,32.75,32.78,372600.0,21.9481,21.9481,21.888,21.908,372600.0
2010-04-26 13:50:00,32.77,32.81,32.75,32.77,257200.0,21.9013,21.9281,21.888,21.9013,257200.0
2010-04-26 13:55:00,32.77,32.78,32.73,32.73,257500.0,21.9013,21.908,21.8746,21.8746,257500.0
2010-04-26 14:00:00,32.74,32.76,32.7,32.72,181300.0,21.8813,21.8947,21.8546,21.8679,181300.0
2010-04-26 14:05:00,32.73,32.79,32.71,32.79,174400.0,21.8746,21.9147,21.8612,21.9147,174400.0
2010-04-26 14:10:00,32.79,32.84,32.76,32.83,175000.0,21.9147,21.9481,21.8947,21.9414,175000.0
2010-04-26 14:15:00,32.84,32.92,32.84,32.9,261900.0,21.9481,22.0016,21.9481,21.9882,261900.0
2010-04-26 14:20:00,32.9,32.91,32.88,32.89,141700.0,21.9882,21.9949,21.9749,21.9815,141700.0
2010-04-26 14:25:00,32.89,32.9,32.86,32.88,199500.0,21.9815,21.9882,21.9615,21.9749,199500.0
2010-04-26 14:30:00,32.88,32.88,32.86,32.87,150800.0,21.9749,21.9749,21.9615,21.9682,150800.0
2010-04-26 14:35:00,32.87,32.91,32.87,32.88,199800.0,21.9682,21.9949,21.9682,21.9749,199800.0
2010-04-26 14:40:00,32.88,32.9,32.86,32.89,147400.0,21.9749,21.9882,21.9615,21.9815,147400.0
2010-04-26 14:45:00,32.9,32.93,32.89,32.93,245200.0,21.9882,22.0083,21.9815,22.0083,245200.0
2010-04-26 14:50:00,32.92,32.95,32.87,32.87,229000.0,22.0016,22.0216,21.9682,21.9682,229000.0
2010-04-26 14:55:00,32.87,32.88,32.74,32.74,365100.0,21.9682,21.9749,21.8813,21.8813,365100.0
2010-04-26 15:00:00,32.75,32.85,32.74,32.83,318700.0,21.888,21.9548,21.8813,21.9414,318700.0
2010-04-26 15:05:00,32.83,32.9,32.77,32.82,439700.0,21.9414,21.9882,21.9013,21.9348,439700.0
2010-04-26 15:10:00,32.81,32.82,32.73,32.75,430900.0,21.9281,21.9348,21.8746,21.888,430900.0
2010-04-26 15:15:00,32.76,32.82,32.72,32.8,506400.0,21.8947,21.9348,21.8679,21.9214,506400.0
2010-04-26 15:20:00,32.8,32.81,32.69,32.8,651100.0,21.9214,21.9281,21.8479,21.9214,651100.0
2010-04-26 15:25:00,32.8,32.81,32.75,32.76,310100.0,21.9214,21.9281,21.888,21.8947,310100.0
2010-04-26 15:30:00,32.76,32.82,32.76,32.76,400000.0,21.8947,21.9348,21.8947,21.8947,400000.0
2010-04-26 15:35:00,32.76,32.84,32.76,32.79,649800.0,21.8947,21.9481,21.8947,21.9147,649800.0
2010-04-26 15:40:00,32.79,32.79,32.74,32.74,370400.0,21.9147,21.9147,21.8813,21.8813,370400.0
2010-04-26 15:45:00,32.74,32.79,32.69,32.78,794500.0,21.8813,21.9147,21.8479,21.908,794500.0
2010-04-26 15:50:00,32.78,32.82,32.76,32.78,681900.0,21.908,21.9348,21.8947,21.908,681900.0
2010-04-26 15:55:00,32.79,32.79,32.71,32.73,1518900.0,21.9147,21.9147,21.8612,21.8746,1518900.0
2010-04-27 09:30:00,32.2,32.72,32.15,32.62,1833000.0,21.5204,21.8679,21.487,21.8011,1833000.0
2010-04-27 09:35:00,32.62,32.72,32.52,32.68,943000.0,21.8011,21.8679,21.7343,21.8412,943000.0
2010-04-27 09:40:00,32.68,32.83,32.6,32.76,710900.0,21.8412,21.9414,21.7877,21.8947,710900.0
2010-04-27 09:45:00,32.77,32.77,32.66,32.77,768400.0,21.9013,21.9013,21.8278,21.9013,768400.0
2010-04-27 09:50:00,32.77,32.86,32.63,32.64,673000.0,21.9013,21.9615,21.8078,21.8145,673000.0
2010-04-27 09:55:00,32.63,32.7,32.53,32.69,812900.0,21.8078,21.8546,21.7409,21.8479,812900.0
2010-04-27 10:00:00,32.69,32.87,32.64,32.76,550100.0,21.8479,21.9682,21.8145,21.8947,550100.0
2010-04-27 10:05:00,32.77,32.83,32.72,32.75,538600.0,21.9013,21.9414,21.8679,21.888,538600.0
2010-04-27 10:10:00,32.76,32.79,32.68,32.73,420800.0,21.8947,21.9147,21.8412,21.8746,420800.0
2010-04-27 10:15:00,32.72,32.75,32.68,32.75,263900.0,21.8679,21.888,21.8412,21.888,263900.0
2010-04-27 10:20:00,32.75,32.79,32.71,32.72,743400.0,21.888,21.9147,21.8612,21.8679,743400.0
2010-04-27 10:25:00,32.72,32.76,32.64,32.74,351600.0,21.8679,21.8947,21.8145,21.8813,351600.0
2010-04-27 10:30:00,32.74,32.78,32.69,32.72,505600.0,21.8813,21.908,21.8479,21.8679,505600.0
2010-04-27 10:35:00,32.72,32.75,32.69,32.72,316900.0,21.8679,21.888,21.8479,21.8679,316900.0
2010-04-27 10:40:00,32.72,32.92,32.71,32.9,634400.0,21.8679,22.0016,21.8612,21.9882,634400.0
2010-04-27 10:45:00,32.9,33.05,32.9,33.04,819600.0,21.9882,22.0885,21.9882,22.0818,819600.0
2010-04-27 10:50:00,33.05,33.07,32.92,32.97,1097000.0,22.0885,22.1018,22.0016,22.035,1097000.0
2010-04-27 10:55:00,32.97,33.04,32.94,33.01,451700.0,22.035,22.0818,22.015,22.0617,451700.0
2010-04-27 11:00:00,33.01,33.04,32.93,32.96,522600.0,22.0617,22.0818,22.0083,22.0283,522600.0
2010-04-27 11:05:00,32.96,32.97,32.82,32.82,288000.0,22.0283,22.035,21.9348,21.9348,288000.0
2010-04-27 11:10:00,32.82,32.83,32.61,32.69,684400.0,21.9348,21.9414,21.7944,21.8479,684400.0
2010-04-27 11:15:00,32.68,32.68,32.56,32.64,781600.0,21.8412,21.8412,21.761,21.8145,781600.0
2010-04-27 11:20:00,32.63,32.66,32.46,32.46,892900.0,21.8078,21.8278,21.6942,21.6942,892900.0
2010-04-27 11:25:00,32.47,32.47,32.2,32.32,1735600.0,21.7008,21.7008,21.5204,21.6006,1735600.0
2010-04-27 11:30:00,32.32,32.38,32.14,32.37,1125500.0,21.6006,21.6407,21.4803,21.634,1125500.0
2010-04-27 11:35:00,32.37,32.43,32.2,32.23,726900.0,21.634,21.6741,21.5204,21.5404,726900.0
2010-04-27 11:40:00,32.23,32.36,32.2,32.26,601900.0,21.5404,21.6273,21.5204,21.5605,601900.0
2010-04-27 11:45:00,32.26,32.28,32.21,32.22,462000.0,21.5605,21.5739,21.5271,21.5338,462000.0
2010-04-27 11:50:00,32.22,32.32,32.2,32.21,483300.0,21.5338,21.6006,21.5204,21.5271,483300.0
2010-04-27 11:55:00,32.21,32.25,32.17,32.18,513200.0,21.5271,21.5538,21.5003,21.507,513200.0
2010-04-27 12:00:00,32.19,32.31,32.18,32.29,450300.0,21.5137,21.5939,21.507,21.5805,450300.0
2010-04-27 12:05:00,32.3,32.35,32.2,32.2,513900.0,21.5872,21.6206,21.5204,21.5204,513900.0
2010-04-27 12:10:00,32.2,32.23,32.0,32.06,1083000.0,21.5204,21.5404,21.3867,21.4268,1083000.0
2010-04-27 12:15:00,32.03,32.12,32.03,32.06,537200.0,21.4068,21.4669,21.4068,21.4268,537200.0
2010-04-27 12:20:00,32.07,32.18,32.0,32.15,882500.0,21.4335,21.507,21.3867,21.487,882500.0
2010-04-27 12:25:00,32.15,32.16,32.02,32.06,669100.0,21.487,21.4937,21.4001,21.4268,669100.0
2010-04-27 12:30:00,32.06,32.12,31.97,32.07,901400.0,21.4268,21.4669,21.3667,21.4335,901400.0
2010-04-27 12:35:00,32.08,32.23,32.07,32.23,285000.0,21.4402,21.5404,21.4335,21.5404,285000.0
2010-04-27 12:40:00,32.22,32.29,32.19,32.24,498900.0,21.5338,21.5805,21.5137,21.5471,498900.0
2010-04-27 12:45:00,32.23,32.25,32.15,32.17,261700.0,21.5404,21.5538,21.487,21.5003,261700.0
2010-04-27 12:50:00,32.16,32.21,32.15,32.15,307300.0,21.4937,21.5271,21.487,21.487,307300.0
2010-04-27 12:55:00,32.16,32.21,32.15,32.17,405800.0,21.4937,21.5271,21.487,21.5003,405800.0
2010-04-27 13:00:00,32.16,32.26,32.16,32.26,286800.0,21.4937,21.5605,21.4937,21.5605,286800.0
2010-04-27 13:05:00,32.25,32.33,32.22,32.24,514100.0,21.5538,21.6073,21.5338,21.5471,514100.0
2010-04-27 13:10:00,32.24,32.29,32.22,32.26,166600.0,21.5471,21.5805,21.5338,21.5605,166600.0
2010-04-27 13:15:00,32.27,32.38,32.23,32.34,363000.0,21.5672,21.6407,21.5404,21.614,363000.0
2010-04-27 13:20:00,32.33,32.39,32.33,32.33,417800.0,21.6073,21.6474,21.6073,21.6073,417800.0
2010-04-27 13:25:00,32.33,32.46,32.33,32.43,511800.0,21.6073,21.6942,21.6073,21.6741,511800.0
2010-04-27 13:30:00,32.42,32.44,32.3,32.31,397800.0,21.6674,21.6808,21.5872,21.5939,397800.0
2010-04-27 13:35:00,32.3,32.38,32.3,32.37,324900.0,21.5872,21.6407,21.5872,21.634,324900.0
2010-04-27 13:40:00,32.37,32.37,32.25,32.31,311600.0,21.634,21.634,21.5538,21.5939,311600.0
2010-04-27 13:45:00,32.32,32.36,32.27,32.31,212900.0,21.6006,21.6273,21.5672,21.5939,212900.0
2010-04-27 13:50:00,32.31,32.32,32.26,32.28,243900.0,21.5939,21.6006,21.5605,21.5739,243900.0
2010-04-27 13:55:00,32.29,32.37,32.26,32.29,359700.0,21.5805,21.634,21.5605,21.5805,359700.0
2010-04-27 14:00:00,32.29,32.32,32.11,32.17,385100.0,21.5805,21.6006,21.4602,21.5003,385100.0
2010-04-27 14:05:00,32.17,32.23,32.13,32.19,329100.0,21.5003,21.5404,21.4736,21.5137,329100.0
2010-04-27 14:10:00,32.18,32.19,32.13,32.18,201900.0,21.507,21.5137,21.4736,21.507,201900.0
2010-04-27 14:15:00,32.18,32.2,32.15,32.18,283000.0,21.507,21.5204,21.487,21.507,283000.0
2010-04-27 14:20:00,32.17,32.18,32.1,32.14,631600.0,21.5003,21.507,21.4536,21.4803,631600.0
2010-04-27 14:25:00,32.14,32.17,32.1,32.15,351600.0,21.4803,21.5003,21.4536,21.487,351600.0
2010-04-27 14:30:00,32.14,32.16,32.04,32.07,408400.0,21.4803,21.4937,21.4135,21.4335,408400.0
2010-04-27 14:35:00,32.06,32.07,31.99,32.01,579700.0,21.4268,21.4335,21.38,21.3934,579700.0
2010-04-27 14:40:00,32.01,32.05,31.93,32.01,654500.0,21.3934,21.4201,21.3399,21.3934,654500.0
2010-04-27 14:45:00,32.01,32.03,31.96,31.98,515600.0,21.3934,21.4068,21.36,21.3734,515600.0
2010-04-27 14:50:00,31.97,31.99,31.94,31.99,695100.0,21.3667,21.38,21.3466,21.38,695100.0
2010-04-27 14:55:00,31.98,32.04,31.92,31.98,845200.0,21.3734,21.4135,21.3333,21.3734,845200.0
2010-04-27 15:00:00,31.99,32.06,31.95,32.02,636900.0,21.38,21.4268,21.3533,21.4001,636900.0
2010-04-27 15:05:00,32.03,32.13,31.98,32.13,668900.0,21.4068,21.4736,21.3734,21.4736,668900.0
2010-04-27 15:10:00,32.13,32.14,32.05,32.07,411400.0,21.4736,21.4803,21.4201,21.4335,411400.0
2010-04-27 15:15:00,32.08,32.19,32.04,32.19,433500.0,21.4402,21.5137,21.4135,21.5137,433500.0
2010-04-27 15:20:00,32.18,32.2,32.13,32.15,297000.0,21.507,21.5204,21.4736,21.487,297000.0
2010-04-27 15:25:00,32.15,32.15,31.98,32.0,736400.0,21.487,21.487,21.3734,21.3867,736400.0
2010-04-27 15:30:00,32.0,32.01,31.9,31.95,696600.0,21.3867,21.3934,21.3199,21.3533,696600.0
2010-04-27 15:35:00,31.95,31.98,31.9,31.97,653800.0,21.3533,21.3734,21.3199,21.3667,653800.0
2010-04-27 15:40:00,31.96,31.96,31.82,31.89,978200.0,21.36,21.36,21.2664,21.3132,978200.0
2010-04-27 15:45:00,31.89,31.89,31.71,31.75,1120400.0,21.3132,21.3132,21.1929,21.2196,1120400.0
2010-04-27 15:50:00,31.76,31.78,31.65,31.71,1766500.0,21.2263,21.2397,21.1528,21.1929,1766500.0
2010-04-27 15:55:00,31.71,31.81,31.67,31.69,2094000.0,21.1929,21.2597,21.1662,21.1795,2094000.0
2010-04-28 09:30:00,32.07,32.3,31.97,32.13,1228400.0,21.4335,21.5872,21.3667,21.4736,1228400.0
2010-04-28 09:35:00,32.12,32.22,32.08,32.18,725700.0,21.4669,21.5338,21.4402,21.507,725700.0
2010-04-28 09:40:00,32.17,32.29,32.1,32.25,852800.0,21.5003,21.5805,21.4536,21.5538,852800.0
2010-04-28 09:45:00,32.26,32.34,32.21,32.32,627800.0,21.5605,21.614,21.5271,21.6006,627800.0
2010-04-28 09:50:00,32.32,32.43,32.21,32.25,1108000.0,21.6006,21.6741,21.5271,21.5538,1108000.0
2010-04-28 09:55:00,32.25,32.28,32.17,32.27,742400.0,21.5538,21.5739,21.5003,21.5672,742400.0
2010-04-28 10:00:00,32.28,32.28,32.1,32.1,570500.0,21.5739,21.5739,21.4536,21.4536,570500.0
2010-04-28 10:05:00,32.1,32.28,32.1,32.23,543200.0,21.4536,21.5739,21.4536,21.5404,543200.0
2010-04-28 10:10:00,32.23,32.31,32.14,32.3,676300.0,21.5404,21.5939,21.4803,21.5872,676300.0
2010-04-28 10:15:00,32.29,32.38,32.24,32.36,384200.0,21.5805,21.6407,21.5471,21.6273,384200.0
2010-04-28 10:20:00,32.35,32.41,32.3,32.37,464700.0,21.6206,21.6607,21.5872,21.634,464700.0
2010-04-28 10:25:00,32.38,32.42,32.29,32.38,567600.0,21.6407,21.6674,21.5805,21.6407,567600.0
2010-04-28 10:30:00,32.38,32.42,32.33,32.35,408100.0,21.6407,21.6674,21.6073,21.6206,408100.0
2010-04-28 10:35:00,32.34,32.36,32.2,32.29,566000.0,21.614,21.6273,21.5204,21.5805,566000.0
2010-04-28 10:40:00,32.28,32.34,32.25,32.28,253300.0,21.5739,21.614,21.5538,21.5739,253300.0
2010-04-28 10:45:00,32.29,32.39,32.28,32.32,443000.0,21.5805,21.6474,21.5739,21.6006,443000.0
2010-04-28 10:50:00,32.31,32.42,32.29,32.42,362100.0,21.5939,21.6674,21.5805,21.6674,362100.0
2010-04-28 10:55:00,32.42,32.47,32.38,32.45,325100.0,21.6674,21.7008,21.6407,21.6875,325100.0
2010-04-28 11:00:00,32.45,32.54,32.39,32.54,390400.0,21.6875,21.7476,21.6474,21.7476,390400.0
2010-04-28 11:05:00,32.54,32.58,32.49,32.52,537600.0,21.7476,21.7744,21.7142,21.7343,537600.0
2010-04-28 11:10:00,32.52,32.54,32.5,32.53,304800.0,21.7343,21.7476,21.7209,21.7409,304800.0
2010-04-28 11:15:00,32.53,32.64,32.49,32.61,389600.0,21.7409,21.8145,21.7142,21.7944,389600.0
2010-04-28 11:20:00,32.61,32.65,32.55,32.55,282300.0,21.7944,21.8211,21.7543,21.7543,282300.0
2010-04-28 11:25:00,32.56,32.61,32.24,32.39,1717800.0,21.761,21.7944,21.5471,21.6474,1717800.0
2010-04-28 11:30:00,32.4,32.43,32.3,32.33,530500.0,21.6541,21.6741,21.5872,21.6073,530500.0
2010-04-28 11:35:00,32.33,32.34,31.98,32.15,1264900.0,21.6073,21.614,21.3734,21.487,1264900.0
2010-04-28 11:40:00,32.15,32.31,32.15,32.22,540100.0,21.487,21.5939,21.487,21.5338,540100.0
2010-04-28 11:45:00,32.22,32.36,32.2,32.35,382300.0,21.5338,21.6273,21.5204,21.6206,382300.0
2010-04-28 11:50:00,32.34,32.34,32.23,32.31,171500.0,21.614,21.614,21.5404,21.5939,171500.0
2010-04-28 11:55:00,32.31,32.42,32.31,32.35,243000.0,21.5939,21.6674,21.5939,21.6206,243000.0
2010-04-28 12:00:00,32.35,32.37,32.22,32.26,314000.0,21.6206,21.634,21.5338,21.5605,314000.0
2010-04-28 12:05:00,32.26,32.29,32.18,32.29,298600.0,21.5605,21.5805,21.507,21.5805,298600.0
2010-04-28 12:10:00,32.3,32.33,32.23,32.3,262300.0,21.5872,21.6073,21.5404,21.5872,262300.0
2010-04-28 12:15:00,32.29,32.31,32.26,32.27,136000.0,21.5805,21.5939,21.5605,21.5672,136000.0
2010-04-28 12:20:00,32.28,32.42,32.24,32.41,366800.0,21.5739,21.6674,21.5471,21.6607,366800.0
2010-04-28 12:25:00,32.41,32.5,32.4,32.45,422500.0,21.6607,21.7209,21.6541,21.6875,422500.0
2010-04-28 12:30:00,32.46,32.53,32.41,32.42,182400.0,21.6942,21.7409,21.6607,21.6674,182400.0
2010-04-28 12:35:00,32.41,32.42,32.33,32.35,199900.0,21.6607,21.6674,21.6073,21.6206,199900.0
2010-04-28 12:40:00,32.35,32.41,32.31,32.37,211900.0,21.6206,21.6607,21.5939,21.634,211900.0
2010-04-28 12:45:00,32.37,32.45,32.36,32.36,156400.0,21.634,21.6875,21.6273,21.6273,156400.0
2010-04-28 12:50:00,32.37,32.41,32.36,32.41,139100.0,21.634,21.6607,21.6273,21.6607,139100.0
2010-04-28 12:55:00,32.41,32.42,32.32,32.33,123900.0,21.6607,21.6674,21.6006,21.6073,123900.0
2010-04-28 13:00:00,32.33,32.38,32.31,32.36,127500.0,21.6073,21.6407,21.5939,21.6273,127500.0
2010-04-28 13:05:00,32.35,32.49,32.35,32.47,203900.0,21.6206,21.7142,21.6206,21.7008,203900.0
2010-04-28 13:10:00,32.47,32.5,32.42,32.5,178200.0,21.7008,21.7209,21.6674,21.7209,178200.0
2010-04-28 13:15:00,32.5,32.51,32.45,32.46,162400.0,21.7209,21.7276,21.6875,21.6942,162400.0
2010-04-28 13:20:00,32.47,32.47,32.38,32.43,315000.0,21.7008,21.7008,21.6407,21.6741,315000.0
2010-04-28 13:25:00,32.44,32.44,32.35,32.36,105000.0,21.6808,21.6808,21.6206,21.6273,105000.0
2010-04-28 13:30:00,32.36,32.4,32.36,32.38,128800.0,21.6273,21.6541,21.6273,21.6407,128800.0
2010-04-28 13:35:00,32.39,32.42,32.38,32.41,157700.0,21.6474,21.6674,21.6407,21.6607,157700.0
2010-04-28 13:40:00,32.41,32.43,32.37,32.39,127000.0,21.6607,21.6741,21.634,21.6474,127000.0
2010-04-28 13:45:00,32.39,32.39,32.32,32.32,131600.0,21.6474,21.6474,21.6006,21.6006,131600.0
2010-04-28 13:50:00,32.32,32.35,32.3,32.34,180400.0,21.6006,21.6206,21.5872,21.614,180400.0
2010-04-28 13:55:00,32.33,32.35,32.3,32.33,163700.0,21.6073,21.6206,21.5872,21.6073,163700.0
2010-04-28 14:00:00,32.33,32.39,32.33,32.37,170300.0,21.6073,21.6474,21.6073,21.634,170300.0
2010-04-28 14:05:00,32.37,32.39,32.35,32.36,116700.0,21.634,21.6474,21.6206,21.6273,116700.0
2010-04-28 14:10:00,32.35,32.53,32.34,32.46,294000.0,21.6206,21.7409,21.614,21.6942,294000.0
2010-04-28 14:15:00,32.46,32.53,32.36,32.42,459700.0,21.6942,21.7409,21.6273,21.6674,459700.0
2010-04-28 14:20:00,32.42,32.54,32.33,32.5,546300.0,21.6674,21.7476,21.6073,21.7209,546300.0
2010-04-28 14:25:00,32.5,32.6,32.49,32.57,862100.0,21.7209,21.7877,21.7142,21.7677,862100.0
2010-04-28 14:30:00,32.58,32.58,32.43,32.5,824600.0,21.7744,21.7744,21.6741,21.7209,824600.0
2010-04-28 14:35:00,32.51,32.6,32.49,32.51,404000.0,21.7276,21.7877,21.7142,21.7276,404000.0
2010-04-28 14:40:00,32.5,32.54,32.44,32.48,201800.0,21.7209,21.7476,21.6808,21.7075,201800.0
2010-04-28 14:45:00,32.49,32.53,32.29,32.31,823300.0,21.7142,21.7409,21.5805,21.5939,823300.0
2010-04-28 14:50:00,32.31,32.44,32.31,32.41,484100.0,21.5939,21.6808,21.5939,21.6607,484100.0
2010-04-28 14:55:00,32.41,32.5,32.36,32.4,366400.0,21.6607,21.7209,21.6273,21.6541,366400.0
2010-04-28 15:00:00,32.4,32.46,32.36,32.37,398800.0,21.6541,21.6942,21.6273,21.634,398800.0
2010-04-28 15:05:00,32.37,32.41,32.33,32.35,292100.0,21.634,21.6607,21.6073,21.6206,292100.0
2010-04-28 15:10:00,32.35,32.4,32.28,32.39,356600.0,21.6206,21.6541,21.5739,21.6474,356600.0
2010-04-28 15:15:00,32.38,32.44,32.32,32.41,401800.0,21.6407,21.6808,21.6006,21.6607,401800.0
2010-04-28 15:20:00,32.41,32.43,32.34,32.37,498500.0,21.6607,21.6741,21.614,21.634,498500.0
2010-04-28 15:25:00,32.37,32.38,32.33,32.34,372500.0,21.634,21.6407,21.6073,21.614,372500.0
2010-04-28 15:30:00,32.34,32.42,32.34,32.38,234200.0,21.614,21.6674,21.614,21.6407,234200.0
2010-04-28 15:35:00,32.39,32.41,32.3,32.33,672900.0,21.6474,21.6607,21.5872,21.6073,672900.0
2010-04-28 15:40:00,32.33,32.36,32.29,32.35,598200.0,21.6073,21.6273,21.5805,21.6206,598200.0
2010-04-28 15:45:00,32.35,32.35,32.21,32.23,1081200.0,21.6206,21.6206,21.5271,21.5404,1081200.0
2010-04-28 15:50:00,32.22,32.33,32.21,32.31,919300.0,21.5338,21.6073,21.5271,21.5939,919300.0
2010-04-28 15:55:00,32.31,32.47,32.3,32.45,2352600.0,21.5939,21.7008,21.5872,21.6875,2352600.0
2010-04-29 09:30:00,32.79,33.1,32.73,32.92,1389800.0,21.9147,22.1219,21.8746,22.0016,1389800.0
2010-04-29 09:35:00,32.92,32.99,32.75,32.86,823600.0,22.0016,22.0484,21.888,21.9615,823600.0
2010-04-29 09:40:00,32.86,32.96,32.82,32.94,733400.0,21.9615,22.0283,21.9348,22.015,733400.0
2010-04-29 09:45:00,32.94,33.0,32.87,32.89,435400.0,22.015,22.0551,21.9682,21.9815,435400.0
2010-04-29 09:50:00,32.88,32.98,32.81,32.81,342800.0,21.9749,22.0417,21.9281,21.9281,342800.0
2010-04-29 09:55:00,32.82,32.92,32.79,32.88,454300.0,21.9348,22.0016,21.9147,21.9749,454300.0
2010-04-29 10:00:00,32.88,32.99,32.79,32.98,412300.0,21.9749,22.0484,21.9147,22.0417,412300.0
2010-04-29 10:05:00,32.97,33.04,32.91,32.93,292000.0,22.035,22.0818,21.9949,22.0083,292000.0
2010-04-29 10:10:00,32.93,33.03,32.9,33.01,214500.0,22.0083,22.0751,21.9882,22.0617,214500.0
2010-04-29 10:15:00,33.0,33.03,32.92,32.99,233700.0,22.0551,22.0751,22.0016,22.0484,233700.0
2010-04-29 10:20:00,32.99,33.04,32.95,32.98,406200.0,22.0484,22.0818,22.0216,22.0417,406200.0
2010-04-29 10:25:00,32.99,33.05,32.98,33.03,213200.0,22.0484,22.0885,22.0417,22.0751,213200.0
2010-04-29 10:30:00,33.03,33.05,32.97,32.97,322700.0,22.0751,22.0885,22.035,22.035,322700.0
2010-04-29 10:35:00,32.97,32.98,32.95,32.97,350800.0,22.035,22.0417,22.0216,22.035,350800.0
2010-04-29 10:40:00,32.97,32.97,32.88,32.95,301200.0,22.035,22.035,21.9749,22.0216,301200.0
2010-04-29 10:45:00,32.95,33.0,32.92,32.99,263400.0,22.0216,22.0551,22.0016,22.0484,263400.0
2010-04-29 10:50:00,32.99,33.03,32.98,32.99,391800.0,22.0484,22.0751,22.0417,22.0484,391800.0
2010-04-29 10:55:00,33.0,33.01,32.96,32.96,256100.0,22.0551,22.0617,22.0283,22.0283,256100.0
2010-04-29 11:00:00,32.97,33.01,32.95,32.98,235500.0,22.035,22.0617,22.0216,22.0417,235500.0
2010-04-29 11:05:00,32.97,32.98,32.87,32.92,226000.0,22.035,22.0417,21.9682,22.0016,226000.0
2010-04-29 11:10:00,32.91,33.02,32.91,33.0,295300.0,21.9949,22.0684,21.9949,22.0551,295300.0
2010-04-29 11:15:00,33.01,33.03,32.96,33.01,461900.0,22.0617,22.0751,22.0283,22.0617,461900.0
2010-04-29 11:20:00,33.01,33.05,33.0,33.03,389500.0,22.0617,22.0885,22.0551,22.0751,389500.0
2010-04-29 11:25:00,33.03,33.04,32.98,33.03,498300.0,22.0751,22.0818,22.0417,22.0751,498300.0
2010-04-29 11:30:00,33.03,33.08,33.02,33.04,345400.0,22.0751,22.1085,22.0684,22.0818,345400.0
2010-04-29 11:35:00,33.04,33.18,33.04,33.17,801800.0,22.0818,22.1754,22.0818,22.1687,801800.0
2010-04-29 11:40:00,33.17,33.25,33.16,33.24,628200.0,22.1687,22.2221,22.162,22.2155,628200.0
2010-04-29 11:45:00,33.24,33.24,33.17,33.2,492500.0,22.2155,22.2155,22.1687,22.1887,492500.0
2010-04-29 11:50:00,33.19,33.21,33.14,33.16,159200.0,22.182,22.1954,22.1486,22.162,159200.0
2010-04-29 11:55:00,33.15,33.19,33.13,33.16,273100.0,22.1553,22.182,22.1419,22.162,273100.0
2010-04-29 12:00:00,33.16,33.21,33.14,33.18,239100.0,22.162,22.1954,22.1486,22.1754,239100.0
2010-04-29 12:05:00,33.18,33.2,33.13,33.16,194300.0,22.1754,22.1887,22.1419,22.162,194300.0
2010-04-29 12:10:00,33.17,33.18,33.11,33.13,165400.0,22.1687,22.1754,22.1286,22.1419,165400.0
2010-04-29 12:15:00,33.13,33.22,33.13,33.22,165500.0,22.1419,22.2021,22.1419,22.2021,165500.0
2010-04-29 12:20:00,33.21,33.24,33.18,33.19,163700.0,22.1954,22.2155,22.1754,22.182,163700.0
2010-04-29 12:25:00,33.18,33.2,33.15,33.2,217100.0,22.1754,22.1887,22.1553,22.1887,217100.0
2010-04-29 12:30:00,33.19,33.2,33.11,33.18,246700.0,22.182,22.1887,22.1286,22.1754,246700.0
2010-04-29 12:35:00,33.18,33.18,33.12,33.16,303100.0,22.1754,22.1754,22.1353,22.162,303100.0
2010-04-29 12:40:00,33.15,33.3,33.15,33.3,435000.0,22.1553,22.2556,22.1553,22.2556,435000.0
2010-04-29 12:45:00,33.28,33.33,33.26,33.29,316000.0,22.2422,22.2756,22.2288,22.2489,316000.0
2010-04-29 12:50:00,33.29,33.3,33.25,33.3,291100.0,22.2489,22.2556,22.2221,22.2556,291100.0
2010-04-29 12:55:00,33.29,33.3,33.19,33.29,400200.0,22.2489,22.2556,22.182,22.2489,400200.0
2010-04-29 13:00:00,33.29,33.35,33.28,33.32,460300.0,22.2489,22.289,22.2422,22.2689,460300.0
2010-04-29 13:05:00,33.32,33.34,33.28,33.29,552400.0,22.2689,22.2823,22.2422,22.2489,552400.0
2010-04-29 13:10:00,33.29,33.33,33.28,33.3,278000.0,22.2489,22.2756,22.2422,22.2556,278000.0
2010-04-29 13:15:00,33.31,33.33,33.28,33.3,103900.0,22.2622,22.2756,22.2422,22.2556,103900.0
2010-04-29 13:20:00,33.29,33.33,33.28,33.32,205600.0,22.2489,22.2756,22.2422,22.2689,205600.0
2010-04-29 13:25:00,33.31,33.33,33.27,33.27,185000.0,22.2622,22.2756,22.2355,22.2355,185000.0
2010-04-29 13:30:00,33.27,33.29,33.22,33.27,165300.0,22.2355,22.2489,22.2021,22.2355,165300.0
2010-04-29 13:35:00,33.26,33.3,33.26,33.29,93400.0,22.2288,22.2556,22.2288,22.2489,93400.0
2010-04-29 13:40:00,33.29,33.3,33.26,33.26,65100.0,22.2489,22.2556,22.2288,22.2288,65100.0
2010-04-29 13:45:00,33.27,33.29,33.26,33.28,124100.0,22.2355,22.2489,22.2288,22.2422,124100.0
2010-04-29 13:50:00,33.28,33.32,33.26,33.27,277700.0,22.2422,22.2689,22.2288,22.2355,277700.0
2010-04-29 13:55:00,33.28,33.35,33.28,33.34,175700.0,22.2422,22.289,22.2422,22.2823,175700.0
2010-04-29 14:00:00,33.34,33.36,33.31,33.31,220900.0,22.2823,22.2957,22.2622,22.2622,220900.0
2010-04-29 14:05:00,33.32,33.35,33.3,33.33,126300.0,22.2689,22.289,22.2556,22.2756,126300.0
2010-04-29 14:10:00,33.33,33.35,33.26,33.3,235600.0,22.2756,22.289,22.2288,22.2556,235600.0
2010-04-29 14:15:00,33.31,33.35,33.3,33.33,175800.0,22.2622,22.289,22.2556,22.2756,175800.0
2010-04-29 14:20:00,33.35,33.4,33.35,33.38,268600.0,22.289,22.3224,22.289,22.309,268600.0
2010-04-29 14:25:00,33.38,33.38,33.33,33.34,123500.0,22.309,22.309,22.2756,22.2823,123500.0
2010-04-29 14:30:00,33.34,33.36,33.33,33.35,161700.0,22.2823,22.2957,22.2756,22.289,161700.0
2010-04-29 14:35:00,33.35,33.38,33.18,33.18,413900.0,22.289,22.309,22.1754,22.1754,413900.0
2010-04-29 14:40:00,33.18,33.25,33.16,33.25,227600.0,22.1754,22.2221,22.162,22.2221,227600.0
2010-04-29 14:45:00,33.25,33.3,33.23,33.28,258100.0,22.2221,22.2556,22.2088,22.2422,258100.0
2010-04-29 14:50:00,33.27,33.31,33.12,33.17,411700.0,22.2355,22.2622,22.1353,22.1687,411700.0
2010-04-29 14:55:00,33.16,33.2,33.11,33.17,255300.0,22.162,22.1887,22.1286,22.1687,255300.0
2010-04-29 15:00:00,33.17,33.18,33.04,33.12,504800.0,22.1687,22.1754,22.0818,22.1353,504800.0
2010-04-29 15:05:00,33.13,33.19,33.1,33.19,198300.0,22.1419,22.182,22.1219,22.182,198300.0
2010-04-29 15:10:00,33.19,33.21,33.15,33.18,235900.0,22.182,22.1954,22.1553,22.1754,235900.0
2010-04-29 15:15:00,33.17,33.19,33.12,33.12,276600.0,22.1687,22.182,22.1353,22.1353,276600.0
2010-04-29 15:20:00,33.12,33.14,33.08,33.09,210900.0,22.1353,22.1486,22.1085,22.1152,210900.0
2010-04-29 15:25:00,33.09,33.21,33.05,33.21,543400.0,22.1152,22.1954,22.0885,22.1954,543400.0
2010-04-29 15:30:00,33.21,33.26,33.16,33.18,458600.0,22.1954,22.2288,22.162,22.1754,458600.0
2010-04-29 15:35:00,33.19,33.22,33.17,33.19,367100.0,22.182,22.2021,22.1687,22.182,367100.0
2010-04-29 15:40:00,33.19,33.21,33.15,33.17,393100.0,22.182,22.1954,22.1553,22.1687,393100.0
2010-04-29 15:45:00,33.17,33.22,33.15,33.19,631500.0,22.1687,22.2021,22.1553,22.182,631500.0
2010-04-29 15:50:00,33.2,33.24,33.18,33.23,860400.0,22.1887,22.2155,22.1754,22.2088,860400.0
2010-04-29 15:55:00,33.23,33.25,33.19,33.24,1768300.0,22.2088,22.2221,22.182,22.2155,1768300.0
2010-04-30 09:30:00,33.25,33.43,33.09,33.38,1562100.0,22.2221,22.3424,22.1152,22.309,1562100.0
2010-04-30 09:35:00,33.38,33.48,33.33,33.46,1042900.0,22.309,22.3759,22.2756,22.3625,1042900.0
2010-04-30 09:40:00,33.46,33.74,33.42,33.69,1306200.0,22.3625,22.5496,22.3358,22.5162,1306200.0
2010-04-30 09:45:00,33.69,33.82,33.58,33.8,1300000.0,22.5162,22.6031,22.4427,22.5897,1300000.0
2010-04-30 09:50:00,33.8,33.82,33.51,33.65,1367500.0,22.5897,22.6031,22.3959,22.4895,1367500.0
2010-04-30 09:55:00,33.65,33.69,33.39,33.45,1213700.0,22.4895,22.5162,22.3157,22.3558,1213700.0
2010-04-30 10:00:00,33.45,33.73,33.45,33.46,1560800.0,22.3558,22.5429,22.3558,22.3625,1560800.0
2010-04-30 10:05:00,33.46,33.6,33.46,33.59,1589500.0,22.3625,22.4561,22.3625,22.4494,1589500.0
2010-04-30 10:10:00,33.59,33.64,33.54,33.54,935800.0,22.4494,22.4828,22.416,22.416,935800.0
2010-04-30 10:15:00,33.55,33.59,33.48,33.57,979600.0,22.4226,22.4494,22.3759,22.436,979600.0
2010-04-30 10:20:00,33.57,33.66,33.56,33.6,507300.0,22.436,22.4962,22.4293,22.4561,507300.0
2010-04-30 10:25:00,33.59,33.72,33.57,33.67,653300.0,22.4494,22.5363,22.436,22.5028,653300.0
2010-04-30 10:30:00,33.66,33.8,33.63,33.8,808200.0,22.4962,22.5897,22.4761,22.5897,808200.0
2010-04-30 10:35:00,33.79,33.79,33.7,33.72,1060600.0,22.583,22.583,22.5229,22.5363,1060600.0
2010-04-30 10:40:00,33.72,33.73,33.64,33.69,501600.0,22.5363,22.5429,22.4828,22.5162,501600.0
2010-04-30 10:45:00,33.69,33.8,33.68,33.69,621700.0,22.5162,22.5897,22.5095,22.5162,621700.0
2010-04-30 10:50:00,33.69,33.72,33.61,33.65,529200.0,22.5162,22.5363,22.4627,22.4895,529200.0
2010-04-30 10:55:00,33.65,33.67,33.55,33.65,708200.0,22.4895,22.5028,22.4226,22.4895,708200.0
2010-04-30 11:00:00,33.65,33.73,33.55,33.61,373300.0,22.4895,22.5429,22.4226,22.4627,373300.0
2010-04-30 11:05:00,33.6,33.64,33.54,33.6,371600.0,22.4561,22.4828,22.416,22.4561,371600.0
2010-04-30 11:10:00,33.6,33.65,33.57,33.61,265400.0,22.4561,22.4895,22.436,22.4627,265400.0
2010-04-30 11:15:00,33.61,33.61,33.49,33.52,477300.0,22.4627,22.4627,22.3825,22.4026,477300.0
2010-04-30 11:20:00,33.51,33.54,33.49,33.52,263300.0,22.3959,22.416,22.3825,22.4026,263300.0
2010-04-30 11:25:00,33.52,33.57,33.5,33.54,333600.0,22.4026,22.436,22.3892,22.416,333600.0
2010-04-30 11:30:00,33.55,33.62,33.51,33.6,237600.0,22.4226,22.4694,22.3959,22.4561,237600.0
2010-04-30 11:35:00,33.6,33.65,33.59,33.62,543800.0,22.4561,22.4895,22.4494,22.4694,543800.0
2010-04-30 11:40:00,33.63,33.64,33.53,33.53,470900.0,22.4761,22.4828,22.4093,22.4093,470900.0
2010-04-30 11:45:00,33.53,33.63,33.52,33.58,169900.0,22.4093,22.4761,22.4026,22.4427,169900.0
2010-04-30 11:50:00,33.57,33.59,33.5,33.55,277700.0,22.436,22.4494,22.3892,22.4226,277700.0
2010-04-30 11:55:00,33.54,33.6,33.3,33.57,341200.0,22.416,22.4561,22.2556,22.436,341200.0
2010-04-30 12:00:00,33.57,33.58,33.51,33.57,194900.0,22.436,22.4427,22.3959,22.436,194900.0
2010-04-30 12:05:00,33.57,33.6,33.51,33.54,455000.0,22.436,22.4561,22.3959,22.416,455000.0
2010-04-30 12:10:00,33.54,33.58,33.51,33.56,217700.0,22.416,22.4427,22.3959,22.4293,217700.0
2010-04-30 12:15:00,33.55,33.56,33.43,33.43,371600.0,22.4226,22.4293,22.3424,22.3424,371600.0
2010-04-30 12:20:00,33.43,33.43,33.31,33.36,417200.0,22.3424,22.3424,22.2622,22.2957,417200.0
2010-04-30 12:25:00,33.36,33.4,33.3,33.33,241100.0,22.2957,22.3224,22.2556,22.2756,241100.0
2010-04-30 12:30:00,33.34,33.34,33.25,33.3,554300.0,22.2823,22.2823,22.2221,22.2556,554300.0
2010-04-30 12:35:00,33.3,33.37,33.28,33.33,402100.0,22.2556,22.3023,22.2422,22.2756,402100.0
2010-04-30 12:40:00,33.33,33.4,33.32,33.4,287400.0,22.2756,22.3224,22.2689,22.3224,287400.0
2010-04-30 12:45:00,33.39,33.4,33.27,33.28,328200.0,22.3157,22.3224,22.2355,22.2422,328200.0
2010-04-30 12:50:00,33.28,33.3,33.15,33.15,488700.0,22.2422,22.2556,22.1553,22.1553,488700.0
2010-04-30 12:55:00,33.15,33.21,33.1,33.19,523700.0,22.1553,22.1954,22.1219,22.182,523700.0
2010-04-30 13:00:00,33.19,33.3,33.18,33.3,462200.0,22.182,22.2556,22.1754,22.2556,462200.0
2010-04-30 13:05:00,33.3,33.31,33.18,33.21,469600.0,22.2556,22.2622,22.1754,22.1954,469600.0
2010-04-30 13:10:00,33.2,33.23,33.16,33.2,163900.0,22.1887,22.2088,22.162,22.1887,163900.0
2010-04-30 13:15:00,33.2,33.35,33.17,33.31,395900.0,22.1887,22.289,22.1687,22.2622,395900.0
2010-04-30 13:20:00,33.32,33.33,33.27,33.29,560800.0,22.2689,22.2756,22.2355,22.2489,560800.0
2010-04-30 13:25:00,33.29,33.33,33.28,33.32,354000.0,22.2489,22.2756,22.2422,22.2689,354000.0
2010-04-30 13:30:00,33.33,33.35,33.27,33.32,377100.0,22.2756,22.289,22.2355,22.2689,377100.0
2010-04-30 13:35:00,33.32,33.35,33.26,33.3,223900.0,22.2689,22.289,22.2288,22.2556,223900.0
2010-04-30 13:40:00,33.3,33.35,33.29,33.33,230400.0,22.2556,22.289,22.2489,22.2756,230400.0
2010-04-30 13:45:00,33.29,33.38,33.29,33.36,250000.0,22.2489,22.309,22.2489,22.2957,250000.0
2010-04-30 13:50:00,33.37,33.37,33.26,33.28,177100.0,22.3023,22.3023,22.2288,22.2422,177100.0
2010-04-30 13:55:00,33.29,33.3,33.23,33.23,177400.0,22.2489,22.2556,22.2088,22.2088,177400.0
2010-04-30 14:00:00,33.22,33.24,33.18,33.2,398200.0,22.2021,22.2155,22.1754,22.1887,398200.0
2010-04-30 14:05:00,33.21,33.28,33.21,33.27,262600.0,22.1954,22.2422,22.1954,22.2355,262600.0
2010-04-30 14:10:00,33.26,33.29,33.24,33.28,236300.0,22.2288,22.2489,22.2155,22.2422,236300.0
2010-04-30 14:15:00,33.28,33.33,33.25,33.27,226600.0,22.2422,22.2756,22.2221,22.2355,226600.0
2010-04-30 14:20:00,33.27,33.33,33.24,33.31,148300.0,22.2355,22.2756,22.2155,22.2622,148300.0
2010-04-30 14:25:00,33.32,33.35,33.24,33.25,294800.0,22.2689,22.289,22.2155,22.2221,294800.0
2010-04-30 14:30:00,33.25,33.26,33.14,33.16,483800.0,22.2221,22.2288,22.1486,22.162,483800.0
2010-04-30 14:35:00,33.16,33.16,33.05,33.07,676700.0,22.162,22.162,22.0885,22.1018,676700.0
2010-04-30 14:40:00,33.07,33.1,33.02,33.09,403900.0,22.1018,22.1219,22.0684,22.1152,403900.0
2010-04-30 14:45:00,33.08,33.13,33.04,33.07,295000.0,22.1085,22.1419,22.0818,22.1018,295000.0
2010-04-30 14:50:00,33.07,33.12,33.01,33.11,373300.0,22.1018,22.1353,22.0617,22.1286,373300.0
2010-04-30 14:55:00,33.12,33.14,33.05,33.1,504700.0,22.1353,22.1486,22.0885,22.1219,504700.0
2010-04-30 15:00:00,33.09,33.15,33.08,33.1,498800.0,22.1152,22.1553,22.1085,22.1219,498800.0
2010-04-30 15:05:00,33.1,33.11,33.04,33.07,503400.0,22.1219,22.1286,22.0818,22.1018,503400.0
2010-04-30 15:10:00,33.08,33.22,33.04,33.18,568600.0,22.1085,22.2021,22.0818,22.1754,568600.0
2010-04-30 15:15:00,33.18,33.19,33.11,33.14,540500.0,22.1754,22.182,22.1286,22.1486,540500.0
2010-04-30 15:20:00,33.13,33.16,33.07,33.14,419000.0,22.1419,22.162,22.1018,22.1486,419000.0
2010-04-30 15:25:00,33.13,33.16,33.07,33.11,583500.0,22.1419,22.162,22.1018,22.1286,583500.0
2010-04-30 15:30:00,33.11,33.15,33.08,33.1,637700.0,22.1286,22.1553,22.1085,22.1219,637700.0
2010-04-30 15:35:00,33.1,33.11,33.02,33.03,1120600.0,22.1219,22.1286,22.0684,22.0751,1120600.0
2010-04-30 15:40:00,33.03,33.1,32.98,33.04,1132000.0,22.0751,22.1219,22.0417,22.0818,1132000.0
2010-04-30 15:45:00,33.07,33.12,33.03,33.07,1362100.0,22.1018,22.1353,22.0751,22.1018,1362100.0
2010-04-30 15:50:00,33.08,33.13,33.03,33.09,940500.0,22.1085,22.1419,22.0751,22.1152,940500.0
2010-04-30 15:55:00,33.09,33.21,33.06,33.06,3144600.0,22.1152,22.1954,22.0952,22.0952,3144600.0
2010-05-03 09:30:00,33.22,33.36,33.21,33.23,685500.0,22.2021,22.2957,22.1954,22.2088,685500.0
2010-05-03 09:35:00,33.23,33.58,33.23,33.35,865600.0,22.2088,22.4427,22.2088,22.289,865600.0
2010-05-03 09:40:00,33.36,33.39,33.26,33.39,535800.0,22.2957,22.3157,22.2288,22.3157,535800.0
2010-05-03 09:45:00,33.4,33.43,33.32,33.42,307200.0,22.3224,22.3424,22.2689,22.3358,307200.0
2010-05-03 09:50:00,33.42,33.46,33.37,33.4,803000.0,22.3358,22.3625,22.3023,22.3224,803000.0
2010-05-03 09:55:00,33.39,33.42,33.34,33.39,204400.0,22.3157,22.3358,22.2823,22.3157,204400.0
2010-05-03 10:00:00,33.4,33.42,33.34,33.41,255300.0,22.3224,22.3358,22.2823,22.3291,255300.0
2010-05-03 10:05:00,33.42,33.53,33.38,33.49,524300.0,22.3358,22.4093,22.309,22.3825,524300.0
2010-05-03 10:10:00,33.5,33.55,33.41,33.41,404900.0,22.3892,22.4226,22.3291,22.3291,404900.0
2010-05-03 10:15:00,33.42,33.43,33.33,33.35,298100.0,22.3358,22.3424,22.2756,22.289,298100.0
2010-05-03 10:20:00,33.35,33.4,33.34,33.34,549500.0,22.289,22.3224,22.2823,22.2823,549500.0
2010-05-03 10:25:00,33.34,33.4,33.33,33.35,196800.0,22.2823,22.3224,22.2756,22.289,196800.0
2010-05-03 10:30:00,33.35,33.36,33.28,33.31,255700.0,22.289,22.2957,22.2422,22.2622,255700.0
2010-05-03 10:35:00,33.31,33.4,33.3,33.36,248400.0,22.2622,22.3224,22.2556,22.2957,248400.0
2010-05-03 10:40:00,33.37,33.4,33.26,33.29,259600.0,22.3023,22.3224,22.2288,22.2489,259600.0
2010-05-03 10:45:00,33.29,33.3,33.22,33.27,440000.0,22.2489,22.2556,22.2021,22.2355,440000.0
2010-05-03 10:50:00,33.27,33.33,33.26,33.33,664800.0,22.2355,22.2756,22.2288,22.2756,664800.0
2010-05-03 10:55:00,33.33,33.4,33.3,33.38,759500.0,22.2756,22.3224,22.2556,22.309,759500.0
2010-05-03 11:00:00,33.38,33.55,33.37,33.55,627700.0,22.309,22.4226,22.3023,22.4226,627700.0
2010-05-03 11:05:00,33.55,33.62,33.53,33.58,621400.0,22.4226,22.4694,22.4093,22.4427,621400.0
2010-05-03 11:10:00,33.58,33.71,33.58,33.63,606400.0,22.4427,22.5296,22.4427,22.4761,606400.0
2010-05-03 11:15:00,33.63,33.69,33.63,33.67,476600.0,22.4761,22.5162,22.4761,22.5028,476600.0
2010-05-03 11:20:00,33.67,33.75,33.67,33.7,597700.0,22.5028,22.5563,22.5028,22.5229,597700.0
2010-05-03 11:25:00,33.7,33.73,33.67,33.69,632800.0,22.5229,22.5429,22.5028,22.5162,632800.0
2010-05-03 11:30:00,33.69,33.69,33.6,33.6,454100.0,22.5162,22.5162,22.4561,22.4561,454100.0
2010-05-03 11:35:00,33.6,33.73,33.6,33.71,602400.0,22.4561,22.5429,22.4561,22.5296,602400.0
2010-05-03 11:40:00,33.72,33.73,33.66,33.7,199500.0,22.5363,22.5429,22.4962,22.5229,199500.0
2010-05-03 11:45:00,33.7,33.78,33.69,33.76,308500.0,22.5229,22.5764,22.5162,22.563,308500.0
2010-05-03 11:50:00,33.75,33.83,33.73,33.83,403600.0,22.5563,22.6098,22.5429,22.6098,403600.0
2010-05-03 11:55:00,33.84,33.89,33.83,33.86,579000.0,22.6165,22.6499,22.6098,22.6298,579000.0
2010-05-03 12:00:00,33.86,33.92,33.82,33.91,437900.0,22.6298,22.6699,22.6031,22.6632,437900.0
2010-05-03 12:05:00,33.91,33.92,33.8,33.83,370400.0,22.6632,22.6699,22.5897,22.6098,370400.0
2010-05-03 12:10:00,33.84,33.92,33.83,33.89,465100.0,22.6165,22.6699,22.6098,22.6499,465100.0
2010-05-03 12:15:00,33.89,33.96,33.88,33.96,273200.0,22.6499,22.6967,22.6432,22.6967,273200.0
2010-05-03 12:20:00,33.96,34.05,33.95,34.02,1754000.0,22.6967,22.7568,22.69,22.7368,1754000.0
2010-05-03 12:25:00,34.02,34.06,34.01,34.03,447800.0,22.7368,22.7635,22.7301,22.7434,447800.0
2010-05-03 12:30:00,34.03,34.06,33.99,34.02,531400.0,22.7434,22.7635,22.7167,22.7368,531400.0
2010-05-03 12:35:00,34.02,34.06,33.99,34.03,402000.0,22.7368,22.7635,22.7167,22.7434,402000.0
2010-05-03 12:40:00,34.03,34.08,34.03,34.05,344000.0,22.7434,22.7769,22.7434,22.7568,344000.0
2010-05-03 12:45:00,34.06,34.07,33.96,33.96,665400.0,22.7635,22.7702,22.6967,22.6967,665400.0
2010-05-03 12:50:00,33.96,33.99,33.87,33.91,298800.0,22.6967,22.7167,22.6365,22.6632,298800.0
2010-05-03 12:55:00,33.91,34.01,33.91,34.0,332700.0,22.6632,22.7301,22.6632,22.7234,332700.0
2010-05-03 13:00:00,34.0,34.0,33.93,33.95,360000.0,22.7234,22.7234,22.6766,22.69,360000.0
2010-05-03 13:05:00,33.95,33.96,33.87,33.89,206000.0,22.69,22.6967,22.6365,22.6499,206000.0
2010-05-03 13:10:00,33.89,33.94,33.86,33.93,170300.0,22.6499,22.6833,22.6298,22.6766,170300.0
2010-05-03 13:15:00,33.93,33.94,33.87,33.89,214900.0,22.6766,22.6833,22.6365,22.6499,214900.0
2010-05-03 13:20:00,33.89,33.91,33.84,33.88,219300.0,22.6499,22.6632,22.6165,22.6432,219300.0
2010-05-03 13:25:00,33.88,33.91,33.86,33.88,132400.0,22.6432,22.6632,22.6298,22.6432,132400.0
2010-05-03 13:30:00,33.88,33.93,33.88,33.9,229700.0,22.6432,22.6766,22.6432,22.6566,229700.0
2010-05-03 13:35:00,33.91,34.03,33.9,34.02,345200.0,22.6632,22.7434,22.6566,22.7368,345200.0
2010-05-03 13:40:00,34.02,34.07,33.94,33.95,260400.0,22.7368,22.7702,22.6833,22.69,260400.0
2010-05-03 13:45:00,33.95,33.97,33.94,33.95,151100.0,22.69,22.7033,22.6833,22.69,151100.0
2010-05-03 13:50:00,33.95,33.97,33.92,33.93,97900.0,22.69,22.7033,22.6699,22.6766,97900.0
2010-05-03 13:55:00,33.92,33.99,33.92,33.97,271400.0,22.6699,22.7167,22.6699,22.7033,271400.0
2010-05-03 14:00:00,33.97,33.97,33.88,33.92,229800.0,22.7033,22.7033,22.6432,22.6699,229800.0
2010-05-03 14:05:00,33.92,33.93,33.84,33.84,214300.0,22.6699,22.6766,22.6165,22.6165,214300.0
2010-05-03 14:10:00,33.85,33.9,33.84,33.9,205500.0,22.6231,22.6566,22.6165,22.6566,205500.0
2010-05-03 14:15:00,33.91,33.98,33.91,33.97,205900.0,22.6632,22.71,22.6632,22.7033,205900.0
2010-05-03 14:20:00,33.98,33.99,33.95,33.98,204200.0,22.71,22.7167,22.69,22.71,204200.0
2010-05-03 14:25:00,33.98,34.0,33.94,33.98,249900.0,22.71,22.7234,22.6833,22.71,249900.0
2010-05-03 14:30:00,33.98,34.0,33.97,33.98,427100.0,22.71,22.7234,22.7033,22.71,427100.0
2010-05-03 14:35:00,33.97,34.0,33.93,33.95,344100.0,22.7033,22.7234,22.6766,22.69,344100.0
2010-05-03 14:40:00,33.95,33.98,33.93,33.97,318500.0,22.69,22.71,22.6766,22.7033,318500.0
2010-05-03 14:45:00,33.98,33.99,33.9,33.94,264100.0,22.71,22.7167,22.6566,22.6833,264100.0
2010-05-03 14:50:00,33.95,34.02,33.94,33.99,420800.0,22.69,22.7368,22.6833,22.7167,420800.0
2010-05-03 14:55:00,33.99,33.99,33.94,33.98,212100.0,22.7167,22.7167,22.6833,22.71,212100.0
2010-05-03 15:00:00,33.97,33.99,33.93,33.96,242800.0,22.7033,22.7167,22.6766,22.6967,242800.0
2010-05-03 15:05:00,33.96,34.04,33.95,33.97,494500.0,22.6967,22.7501,22.69,22.7033,494500.0
2010-05-03 15:10:00,33.98,34.0,33.86,33.88,500800.0,22.71,22.7234,22.6298,22.6432,500800.0
2010-05-03 15:15:00,33.88,33.94,33.85,33.86,362700.0,22.6432,22.6833,22.6231,22.6298,362700.0
2010-05-03 15:20:00,33.86,33.89,33.76,33.83,802400.0,22.6298,22.6499,22.563,22.6098,802400.0
2010-05-03 15:25:00,33.83,33.88,33.75,33.82,557400.0,22.6098,22.6432,22.5563,22.6031,557400.0
2010-05-03 15:30:00,33.82,33.87,33.79,33.85,361600.0,22.6031,22.6365,22.583,22.6231,361600.0
2010-05-03 15:35:00,33.86,33.9,33.79,33.83,425000.0,22.6298,22.6566,22.583,22.6098,425000.0
2010-05-03 15:40:00,33.83,33.83,33.74,33.76,599000.0,22.6098,22.6098,22.5496,22.563,599000.0
2010-05-03 15:45:00,33.77,33.79,33.73,33.74,752500.0,22.5697,22.583,22.5429,22.5496,752500.0
2010-05-03 15:50:00,33.74,33.8,33.74,33.79,712900.0,22.5496,22.5897,22.5496,22.583,712900.0
2010-05-03 15:55:00,33.8,33.92,33.75,33.89,1751100.0,22.5897,22.6699,22.5563,22.6499,1751100.0
2010-05-04 09:30:00,33.38,33.7,33.35,33.7,1412300.0,22.309,22.5229,22.289,22.5229,1412300.0
2010-05-04 09:35:00,33.69,33.75,33.54,33.64,1158700.0,22.5162,22.5563,22.416,22.4828,1158700.0
2010-05-04 09:40:00,33.64,33.69,33.48,33.49,890900.0,22.4828,22.5162,22.3759,22.3825,890900.0
2010-05-04 09:45:00,33.49,33.62,33.4,33.6,783000.0,22.3825,22.4694,22.3224,22.4561,783000.0
2010-05-04 09:50:00,33.6,33.61,33.45,33.52,598300.0,22.4561,22.4627,22.3558,22.4026,598300.0
2010-05-04 09:55:00,33.52,33.72,33.5,33.7,538600.0,22.4026,22.5363,22.3892,22.5229,538600.0
2010-05-04 10:00:00,33.7,33.75,33.48,33.53,833600.0,22.5229,22.5563,22.3759,22.4093,833600.0
2010-05-04 10:05:00,33.53,33.69,33.53,33.56,559600.0,22.4093,22.5162,22.4093,22.4293,559600.0
2010-05-04 10:10:00,33.56,33.75,33.55,33.73,696000.0,22.4293,22.5563,22.4226,22.5429,696000.0
2010-05-04 10:15:00,33.73,33.97,33.71,33.92,1034300.0,22.5429,22.7033,22.5296,22.6699,1034300.0
2010-05-04 10:20:00,33.94,33.94,33.76,33.82,1122000.0,22.6833,22.6833,22.563,22.6031,1122000.0
2010-05-04 10:25:00,33.82,33.92,33.78,33.83,937100.0,22.6031,22.6699,22.5764,22.6098,937100.0
2010-05-04 10:30:00,33.83,33.85,33.52,33.53,851200.0,22.6098,22.6231,22.4026,22.4093,851200.0
2010-05-04 10:35:00,33.55,33.56,33.46,33.49,1313400.0,22.4226,22.4293,22.3625,22.3825,1313400.0
2010-05-04 10:40:00,33.49,33.49,33.32,33.41,1224600.0,22.3825,22.3825,22.2689,22.3291,1224600.0
2010-05-04 10:45:00,33.41,33.45,33.36,33.4,749100.0,22.3291,22.3558,22.2957,22.3224,749100.0
2010-05-04 10:50:00,33.4,33.47,33.39,33.47,773300.0,22.3224,22.3692,22.3157,22.3692,773300.0
2010-05-04 10:55:00,33.47,33.5,33.3,33.31,824600.0,22.3692,22.3892,22.2556,22.2622,824600.0
2010-05-04 11:00:00,33.31,33.4,33.21,33.24,752100.0,22.2622,22.3224,22.1954,22.2155,752100.0
2010-05-04 11:05:00,33.24,33.34,33.14,33.33,1435800.0,22.2155,22.2823,22.1486,22.2756,1435800.0
2010-05-04 11:10:00,33.34,33.48,33.31,33.41,1068900.0,22.2823,22.3759,22.2622,22.3291,1068900.0
2010-05-04 11:15:00,33.4,33.46,33.35,33.41,600900.0,22.3224,22.3625,22.289,22.3291,600900.0
2010-05-04 11:20:00,33.41,33.45,33.27,33.27,2494800.0,22.3291,22.3558,22.2355,22.2355,2494800.0
2010-05-04 11:25:00,33.27,33.36,33.14,33.24,590200.0,22.2355,22.2957,22.1486,22.2155,590200.0
2010-05-04 11:30:00,33.24,33.26,33.16,33.16,395500.0,22.2155,22.2288,22.162,22.162,395500.0
2010-05-04 11:35:00,33.17,33.18,33.11,33.18,604700.0,22.1687,22.1754,22.1286,22.1754,604700.0
2010-05-04 11:40:00,33.18,33.45,33.17,33.19,559200.0,22.1754,22.3558,22.1687,22.182,559200.0
2010-05-04 11:45:00,33.19,33.25,33.13,33.25,229700.0,22.182,22.2221,22.1419,22.2221,229700.0
2010-05-04 11:50:00,33.24,33.28,33.19,33.24,283800.0,22.2155,22.2422,22.182,22.2155,283800.0
2010-05-04 11:55:00,33.24,33.28,33.22,33.26,154000.0,22.2155,22.2422,22.2021,22.2288,154000.0
2010-05-04 12:00:00,33.27,33.27,33.19,33.22,393700.0,22.2355,22.2355,22.182,22.2021,393700.0
2010-05-04 12:05:00,33.21,33.23,33.13,33.22,234000.0,22.1954,22.2088,22.1419,22.2021,234000.0
2010-05-04 12:10:00,33.21,33.28,33.09,33.27,502900.0,22.1954,22.2422,22.1152,22.2355,502900.0
2010-05-04 12:15:00,33.27,33.31,33.25,33.28,319700.0,22.2355,22.2622,22.2221,22.2422,319700.0
2010-05-04 12:20:00,33.28,33.29,33.2,33.27,673800.0,22.2422,22.2489,22.1887,22.2355,673800.0
2010-05-04 12:25:00,33.27,33.29,33.17,33.25,1086000.0,22.2355,22.2489,22.1687,22.2221,1086000.0
2010-05-04 12:30:00,33.26,33.31,33.22,33.26,607400.0,22.2288,22.2622,22.2021,22.2288,607400.0
2010-05-04 12:35:00,33.27,33.32,33.24,33.31,268500.0,22.2355,22.2689,22.2155,22.2622,268500.0
2010-05-04 12:40:00,33.31,33.33,33.24,33.3,353300.0,22.2622,22.2756,22.2155,22.2556,353300.0
2010-05-04 12:45:00,33.29,33.37,33.27,33.36,334200.0,22.2489,22.3023,22.2355,22.2957,334200.0
2010-05-04 12:50:00,33.36,33.37,33.31,33.33,247500.0,22.2957,22.3023,22.2622,22.2756,247500.0
2010-05-04 12:55:00,33.34,33.35,33.28,33.33,227800.0,22.2823,22.289,22.2422,22.2756,227800.0
2010-05-04 13:00:00,33.33,33.36,33.28,33.29,267100.0,22.2756,22.2957,22.2422,22.2489,267100.0
2010-05-04 13:05:00,33.29,33.33,33.26,33.26,202600.0,22.2489,22.2756,22.2288,22.2288,202600.0
2010-05-04 13:10:00,33.27,33.3,33.23,33.24,229200.0,22.2355,22.2556,22.2088,22.2155,229200.0
2010-05-04 13:15:00,33.24,33.29,33.23,33.25,200300.0,22.2155,22.2489,22.2088,22.2221,200300.0
2010-05-04 13:20:00,33.25,33.31,33.24,33.25,194900.0,22.2221,22.2622,22.2155,22.2221,194900.0
2010-05-04 13:25:00,33.25,33.29,33.22,33.27,289200.0,22.2221,22.2489,22.2021,22.2355,289200.0
2010-05-04 13:30:00,33.26,33.42,33.25,33.42,413100.0,22.2288,22.3358,22.2221,22.3358,413100.0
2010-05-04 13:35:00,33.42,33.43,33.37,33.43,319300.0,22.3358,22.3424,22.3023,22.3424,319300.0
2010-05-04 13:40:00,33.42,33.49,33.35,33.36,659000.0,22.3358,22.3825,22.289,22.2957,659000.0
2010-05-04 13:45:00,33.35,33.46,33.34,33.46,309800.0,22.289,22.3625,22.2823,22.3625,309800.0
2010-05-04 13:50:00,33.46,33.46,33.36,33.41,277200.0,22.3625,22.3625,22.2957,22.3291,277200.0
2010-05-04 13:55:00,33.4,33.41,33.35,33.37,242800.0,22.3224,22.3291,22.289,22.3023,242800.0
2010-05-04 14:00:00,33.37,33.39,33.25,33.31,355500.0,22.3023,22.3157,22.2221,22.2622,355500.0
2010-05-04 14:05:00,33.3,33.33,33.25,33.33,278400.0,22.2556,22.2756,22.2221,22.2756,278400.0
2010-05-04 14:10:00,33.33,33.37,33.32,33.36,181200.0,22.2756,22.3023,22.2689,22.2957,181200.0
2010-05-04 14:15:00,33.37,33.37,33.2,33.21,259900.0,22.3023,22.3023,22.1887,22.1954,259900.0
2010-05-04 14:20:00,33.2,33.21,33.11,33.15,505000.0,22.1887,22.1954,22.1286,22.1553,505000.0
2010-05-04 14:25:00,33.15,33.15,33.07,33.08,400800.0,22.1553,22.1553,22.1018,22.1085,400800.0
2010-05-04 14:30:00,33.09,33.22,33.07,33.1,472500.0,22.1152,22.2021,22.1018,22.1219,472500.0
2010-05-04 14:35:00,33.1,33.15,33.03,33.05,308300.0,22.1219,22.1553,22.0751,22.0885,308300.0
2010-05-04 14:40:00,33.04,33.11,33.03,33.07,424000.0,22.0818,22.1286,22.0751,22.1018,424000.0
2010-05-04 14:45:00,33.07,33.08,32.97,33.02,530500.0,22.1018,22.1085,22.035,22.0684,530500.0
2010-05-04 14:50:00,33.02,33.07,32.99,32.99,393000.0,22.0684,22.1018,22.0484,22.0484,393000.0
2010-05-04 14:55:00,32.99,33.0,32.91,32.91,606000.0,22.0484,22.0551,21.9949,21.9949,606000.0
2010-05-04 15:00:00,32.91,32.99,32.84,32.97,766600.0,21.9949,22.0484,21.9481,22.035,766600.0
2010-05-04 15:05:00,32.98,33.06,32.96,33.01,765500.0,22.0417,22.0952,22.0283,22.0617,765500.0
2010-05-04 15:10:00,33.01,33.01,32.92,32.93,508600.0,22.0617,22.0617,22.0016,22.0083,508600.0
2010-05-04 15:15:00,32.94,33.02,32.93,33.01,498600.0,22.015,22.0684,22.0083,22.0617,498600.0
2010-05-04 15:20:00,33.01,33.02,32.91,33.02,485600.0,22.0617,22.0684,21.9949,22.0684,485600.0
2010-05-04 15:25:00,33.01,33.02,32.95,32.98,405900.0,22.0617,22.0684,22.0216,22.0417,405900.0
2010-05-04 15:30:00,32.97,33.0,32.9,32.92,587600.0,22.035,22.0551,21.9882,22.0016,587600.0
2010-05-04 15:35:00,32.91,32.92,32.84,32.87,847400.0,21.9949,22.0016,21.9481,21.9682,847400.0
2010-05-04 15:40:00,32.86,32.88,32.72,32.8,1240100.0,21.9615,21.9749,21.8679,21.9214,1240100.0
2010-05-04 15:45:00,32.79,32.89,32.77,32.86,1003200.0,21.9147,21.9815,21.9013,21.9615,1003200.0
2010-05-04 15:50:00,32.85,33.05,32.84,33.03,1419800.0,21.9548,22.0885,21.9481,22.0751,1419800.0
2010-05-04 15:55:00,33.04,33.05,32.9,32.95,2549900.0,22.0818,22.0885,21.9882,22.0216,2549900.0
2010-05-05 09:30:00,32.63,32.64,32.33,32.49,1786300.0,21.8412,21.8478,21.6403,21.7474,1786300.0
2010-05-05 09:35:00,32.5,32.5,31.72,32.14,2327700.0,21.7541,21.7541,21.232,21.5132,2327700.0
2010-05-05 09:40:00,32.15,32.42,32.14,32.28,1072700.0,21.5199,21.7006,21.5132,21.6069,1072700.0
2010-05-05 09:45:00,32.27,32.31,32.03,32.04,660900.0,21.6002,21.627,21.4395,21.4462,660900.0
2010-05-05 09:50:00,32.04,32.17,31.9,32.1,1550300.0,21.4462,21.5333,21.3525,21.4864,1550300.0
2010-05-05 09:55:00,32.1,32.49,32.1,32.45,1127700.0,21.4864,21.7474,21.4864,21.7207,1127700.0
2010-05-05 10:00:00,32.45,32.51,32.37,32.47,1061200.0,21.7207,21.7608,21.6671,21.7341,1061200.0
2010-05-05 10:05:00,32.47,32.58,32.46,32.49,1138900.0,21.7341,21.8077,21.7274,21.7474,1138900.0
2010-05-05 10:10:00,32.49,32.56,32.38,32.41,1039000.0,21.7474,21.7943,21.6738,21.6939,1039000.0
2010-05-05 10:15:00,32.41,32.51,32.24,32.51,1363200.0,21.6939,21.7608,21.5801,21.7608,1363200.0
2010-05-05 10:20:00,32.51,32.69,32.5,32.69,740500.0,21.7608,21.8813,21.7541,21.8813,740500.0
2010-05-05 10:25:00,32.69,32.73,32.52,32.55,1270400.0,21.8813,21.9081,21.7675,21.7876,1270400.0
2010-05-05 10:30:00,32.55,32.68,32.54,32.64,758200.0,21.7876,21.8746,21.7809,21.8478,758200.0
2010-05-05 10:35:00,32.64,32.72,32.61,32.61,350900.0,21.8478,21.9014,21.8278,21.8278,350900.0
2010-05-05 10:40:00,32.61,32.89,32.6,32.82,699600.0,21.8278,22.0152,21.8211,21.9683,699600.0
2010-05-05 10:45:00,32.85,33.02,32.8,32.93,872200.0,21.9884,22.1022,21.9549,22.042,872200.0
2010-05-05 10:50:00,32.92,32.94,32.78,32.81,655600.0,22.0353,22.0487,21.9416,21.9616,655600.0
2010-05-05 10:55:00,32.81,32.9,32.79,32.86,752600.0,21.9616,22.0219,21.9483,21.9951,752600.0
2010-05-05 11:00:00,32.86,32.86,32.74,32.84,656700.0,21.9951,21.9951,21.9148,21.9817,656700.0
2010-05-05 11:05:00,32.84,32.86,32.63,32.71,417700.0,21.9817,21.9951,21.8412,21.8947,417700.0
2010-05-05 11:10:00,32.71,32.89,32.64,32.87,521700.0,21.8947,22.0152,21.8478,22.0018,521700.0
2010-05-05 11:15:00,32.88,32.89,32.81,32.87,221900.0,22.0085,22.0152,21.9616,22.0018,221900.0
2010-05-05 11:20:00,32.88,32.92,32.82,32.84,288100.0,22.0085,22.0353,21.9683,21.9817,288100.0
2010-05-05 11:25:00,32.84,32.9,32.76,32.81,242900.0,21.9817,22.0219,21.9282,21.9616,242900.0
2010-05-05 11:30:00,32.81,32.84,32.72,32.76,190100.0,21.9616,21.9817,21.9014,21.9282,190100.0
2010-05-05 11:35:00,32.76,32.82,32.73,32.79,180700.0,21.9282,21.9683,21.9081,21.9483,180700.0
2010-05-05 11:40:00,32.8,32.96,32.76,32.96,250200.0,21.9549,22.062,21.9282,22.062,250200.0
2010-05-05 11:45:00,32.95,33.16,32.93,33.12,611300.0,22.0554,22.1959,22.042,22.1691,611300.0
2010-05-05 11:50:00,33.12,33.15,33.04,33.05,443200.0,22.1691,22.1892,22.1156,22.1223,443200.0
2010-05-05 11:55:00,33.05,33.15,33.03,33.07,383400.0,22.1223,22.1892,22.1089,22.1357,383400.0
2010-05-05 12:00:00,33.07,33.17,33.06,33.11,397700.0,22.1357,22.2026,22.129,22.1624,397700.0
2010-05-05 12:05:00,33.11,33.12,32.97,33.04,447000.0,22.1624,22.1691,22.0687,22.1156,447000.0
2010-05-05 12:10:00,33.04,33.05,32.86,32.86,447400.0,22.1156,22.1223,21.9951,21.9951,447400.0
2010-05-05 12:15:00,32.86,32.96,32.84,32.96,277600.0,21.9951,22.062,21.9817,22.062,277600.0
2010-05-05 12:20:00,32.96,32.97,32.81,32.87,513900.0,22.062,22.0687,21.9616,22.0018,513900.0
2010-05-05 12:25:00,32.87,32.92,32.83,32.89,187200.0,22.0018,22.0353,21.975,22.0152,187200.0
2010-05-05 12:30:00,32.88,32.93,32.82,32.88,276600.0,22.0085,22.042,21.9683,22.0085,276600.0
2010-05-05 12:35:00,32.88,32.89,32.79,32.79,213000.0,22.0085,22.0152,21.9483,21.9483,213000.0
2010-05-05 12:40:00,32.78,32.79,32.68,32.72,353000.0,21.9416,21.9483,21.8746,21.9014,353000.0
2010-05-05 12:45:00,32.72,32.83,32.72,32.83,114200.0,21.9014,21.975,21.9014,21.975,114200.0
2010-05-05 12:50:00,32.83,32.9,32.79,32.9,132900.0,21.975,22.0219,21.9483,22.0219,132900.0
2010-05-05 12:55:00,32.88,32.92,32.83,32.88,157100.0,22.0085,22.0353,21.975,22.0085,157100.0
2010-05-05 13:00:00,32.88,32.89,32.7,32.78,279100.0,22.0085,22.0152,21.888,21.9416,279100.0
2010-05-05 13:05:00,32.78,32.89,32.77,32.89,159200.0,21.9416,22.0152,21.9349,22.0152,159200.0
2010-05-05 13:10:00,32.89,32.89,32.75,32.76,172200.0,22.0152,22.0152,21.9215,21.9282,172200.0
2010-05-05 13:15:00,32.76,32.84,32.75,32.81,152600.0,21.9282,21.9817,21.9215,21.9616,152600.0
2010-05-05 13:20:00,32.82,32.96,32.81,32.89,187200.0,21.9683,22.062,21.9616,22.0152,187200.0
2010-05-05 13:25:00,32.89,32.91,32.82,32.87,231900.0,22.0152,22.0286,21.9683,22.0018,231900.0
2010-05-05 13:30:00,32.87,32.92,32.83,32.88,291500.0,22.0018,22.0353,21.975,22.0085,291500.0
2010-05-05 13:35:00,32.87,32.93,32.83,32.93,382200.0,22.0018,22.042,21.975,22.042,382200.0
2010-05-05 13:40:00,32.92,32.96,32.88,32.9,332500.0,22.0353,22.062,22.0085,22.0219,332500.0
2010-05-05 13:45:00,32.9,33.04,32.89,33.03,352500.0,22.0219,22.1156,22.0152,22.1089,352500.0
2010-05-05 13:50:00,33.03,33.04,32.98,33.03,240000.0,22.1089,22.1156,22.0754,22.1089,240000.0
2010-05-05 13:55:00,33.03,33.03,32.9,32.9,148300.0,22.1089,22.1089,22.0219,22.0219,148300.0
2010-05-05 14:00:00,32.9,32.95,32.81,32.84,296100.0,22.0219,22.0554,21.9616,21.9817,296100.0
2010-05-05 14:05:00,32.84,32.96,32.8,32.93,357300.0,21.9817,22.062,21.9549,22.042,357300.0
2010-05-05 14:10:00,32.93,32.99,32.9,32.91,264900.0,22.042,22.0821,22.0219,22.0286,264900.0
2010-05-05 14:15:00,32.91,32.95,32.84,32.9,306900.0,22.0286,22.0554,21.9817,22.0219,306900.0
2010-05-05 14:20:00,32.9,32.95,32.86,32.92,312000.0,22.0219,22.0554,21.9951,22.0353,312000.0
2010-05-05 14:25:00,32.92,32.98,32.85,32.87,758500.0,22.0353,22.0754,21.9884,22.0018,758500.0
2010-05-05 14:30:00,32.87,32.87,32.78,32.79,441400.0,22.0018,22.0018,21.9416,21.9483,441400.0
2010-05-05 14:35:00,32.79,32.79,32.6,32.61,489300.0,21.9483,21.9483,21.8211,21.8278,489300.0
2010-05-05 14:40:00,32.61,32.64,32.56,32.57,639200.0,21.8278,21.8478,21.7943,21.801,639200.0
2010-05-05 14:45:00,32.57,32.58,32.46,32.48,456100.0,21.801,21.8077,21.7274,21.7408,456100.0
2010-05-05 14:50:00,32.47,32.52,32.4,32.42,465600.0,21.7341,21.7675,21.6872,21.7006,465600.0
2010-05-05 14:55:00,32.42,32.63,32.41,32.62,559600.0,21.7006,21.8412,21.6939,21.8345,559600.0
2010-05-05 15:00:00,32.62,32.65,32.5,32.57,374700.0,21.8345,21.8545,21.7541,21.801,374700.0
2010-05-05 15:05:00,32.57,32.61,32.5,32.58,310100.0,21.801,21.8278,21.7541,21.8077,310100.0
2010-05-05 15:10:00,32.59,32.63,32.52,32.6,344200.0,21.8144,21.8412,21.7675,21.8211,344200.0
2010-05-05 15:15:00,32.59,32.61,32.44,32.48,273400.0,21.8144,21.8278,21.714,21.7408,273400.0
2010-05-05 15:20:00,32.47,32.6,32.46,32.6,453900.0,21.7341,21.8211,21.7274,21.8211,453900.0
2010-05-05 15:25:00,32.58,32.61,32.5,32.56,530200.0,21.8077,21.8278,21.7541,21.7943,530200.0
2010-05-05 15:30:00,32.56,32.61,32.48,32.48,561500.0,21.7943,21.8278,21.7408,21.7408,561500.0
2010-05-05 15:35:00,32.48,32.54,32.42,32.51,666900.0,21.7408,21.7809,21.7006,21.7608,666900.0
2010-05-05 15:40:00,32.5,32.58,32.49,32.55,929200.0,21.7541,21.8077,21.7474,21.7876,929200.0
2010-05-05 15:45:00,32.55,32.57,32.47,32.57,895800.0,21.7876,21.801,21.7341,21.801,895800.0
2010-05-05 15:50:00,32.57,32.66,32.54,32.66,653400.0,21.801,21.8612,21.7809,21.8612,653400.0
2010-05-05 15:55:00,32.66,32.72,32.63,32.66,1149300.0,21.8612,21.9014,21.8412,21.8612,1149300.0
2010-05-06 09:30:00,32.45,32.57,32.29,32.43,559900.0,21.7207,21.801,21.6136,21.7073,559900.0
2010-05-06 09:35:00,32.43,32.65,32.42,32.55,653700.0,21.7073,21.8545,21.7006,21.7876,653700.0
2010-05-06 09:40:00,32.55,32.72,32.49,32.65,691700.0,21.7876,21.9014,21.7474,21.8545,691700.0
2010-05-06 09:45:00,32.65,32.67,32.41,32.46,923100.0,21.8545,21.8679,21.6939,21.7274,923100.0
2010-05-06 09:50:00,32.46,32.5,32.3,32.38,657700.0,21.7274,21.7541,21.6203,21.6738,657700.0
2010-05-06 09:55:00,32.39,32.58,32.34,32.55,587100.0,21.6805,21.8077,21.647,21.7876,587100.0
2010-05-06 10:00:00,32.55,32.71,32.51,32.7,327200.0,21.7876,21.8947,21.7608,21.888,327200.0
2010-05-06 10:05:00,32.69,32.75,32.53,32.57,292000.0,21.8813,21.9215,21.7742,21.801,292000.0
2010-05-06 10:10:00,32.56,32.58,32.34,32.38,707000.0,21.7943,21.8077,21.647,21.6738,707000.0
2010-05-06 10:15:00,32.38,32.47,32.33,32.42,957700.0,21.6738,21.7341,21.6403,21.7006,957700.0
2010-05-06 10:20:00,32.41,32.43,32.29,32.34,433600.0,21.6939,21.7073,21.6136,21.647,433600.0
2010-05-06 10:25:00,32.34,32.35,32.14,32.15,664000.0,21.647,21.6537,21.5132,21.5199,664000.0
2010-05-06 10:30:00,32.15,32.33,32.09,32.29,856400.0,21.5199,21.6403,21.4797,21.6136,856400.0
2010-05-06 10:35:00,32.29,32.34,32.19,32.26,713800.0,21.6136,21.647,21.5466,21.5935,713800.0
2010-05-06 10:40:00,32.25,32.37,32.25,32.28,728200.0,21.5868,21.6671,21.5868,21.6069,728200.0
2010-05-06 10:45:00,32.27,32.43,32.24,32.27,1242200.0,21.6002,21.7073,21.5801,21.6002,1242200.0
2010-05-06 10:50:00,32.26,32.39,32.24,32.3,601100.0,21.5935,21.6805,21.5801,21.6203,601100.0
2010-05-06 10:55:00,32.29,32.33,32.2,32.22,828600.0,21.6136,21.6403,21.5533,21.5667,828600.0
2010-05-06 11:00:00,32.21,32.23,32.14,32.17,879500.0,21.56,21.5734,21.5132,21.5333,879500.0
2010-05-06 11:05:00,32.17,32.18,31.99,32.02,949700.0,21.5333,21.5399,21.4128,21.4328,949700.0
2010-05-06 11:10:00,32.02,32.04,31.93,31.95,690400.0,21.4328,21.4462,21.3726,21.386,690400.0
2010-05-06 11:15:00,31.96,32.0,31.88,32.0,1113800.0,21.3927,21.4195,21.3391,21.4195,1113800.0
2010-05-06 11:20:00,32.0,32.1,31.99,32.09,737300.0,21.4195,21.4864,21.4128,21.4797,737300.0
2010-05-06 11:25:00,32.09,32.14,32.04,32.12,715900.0,21.4797,21.5132,21.4462,21.4998,715900.0
2010-05-06 11:30:00,32.12,32.12,31.9,31.9,428700.0,21.4998,21.4998,21.3525,21.3525,428700.0
2010-05-06 11:35:00,31.91,31.93,31.8,31.88,651400.0,21.3592,21.3726,21.2856,21.3391,651400.0
2010-05-06 11:40:00,31.88,31.91,31.75,31.77,685900.0,21.3391,21.3592,21.2521,21.2655,685900.0
2010-05-06 11:45:00,31.77,31.78,31.61,31.63,1068200.0,21.2655,21.2722,21.1584,21.1718,1068200.0
2010-05-06 11:50:00,31.63,31.83,31.6,31.83,708300.0,21.1718,21.3057,21.1517,21.3057,708300.0
2010-05-06 11:55:00,31.82,31.88,31.8,31.88,308900.0,21.299,21.3391,21.2856,21.3391,308900.0
2010-05-06 12:00:00,31.88,32.03,31.88,31.97,388800.0,21.3391,21.4395,21.3391,21.3994,388800.0
2010-05-06 12:05:00,31.97,32.01,31.84,31.87,424500.0,21.3994,21.4262,21.3124,21.3324,424500.0
2010-05-06 12:10:00,31.86,32.19,31.85,32.18,601500.0,21.3258,21.5466,21.3191,21.5399,601500.0
2010-05-06 12:15:00,32.19,32.23,31.99,32.01,591700.0,21.5466,21.5734,21.4128,21.4262,591700.0
2010-05-06 12:20:00,32.02,32.08,31.96,32.0,196900.0,21.4328,21.473,21.3927,21.4195,196900.0
2010-05-06 12:25:00,31.99,32.0,31.89,31.96,203900.0,21.4128,21.4195,21.3458,21.3927,203900.0
2010-05-06 12:30:00,31.96,32.05,31.96,32.02,192600.0,21.3927,21.4529,21.3927,21.4328,192600.0
2010-05-06 12:35:00,32.01,32.04,31.94,32.04,330400.0,21.4262,21.4462,21.3793,21.4462,330400.0
2010-05-06 12:40:00,32.03,32.05,31.97,32.04,187900.0,21.4395,21.4529,21.3994,21.4462,187900.0
2010-05-06 12:45:00,32.04,32.04,31.92,31.94,488000.0,21.4462,21.4462,21.3659,21.3793,488000.0
2010-05-06 12:50:00,31.94,32.01,31.9,31.99,326500.0,21.3793,21.4262,21.3525,21.4128,326500.0
2010-05-06 12:55:00,31.98,32.08,31.94,32.07,453500.0,21.4061,21.473,21.3793,21.4663,453500.0
2010-05-06 13:00:00,32.06,32.12,32.01,32.07,257900.0,21.4596,21.4998,21.4262,21.4663,257900.0
2010-05-06 13:05:00,32.08,32.1,31.93,31.97,521000.0,21.473,21.4864,21.3726,21.3994,521000.0
2010-05-06 13:10:00,31.97,31.98,31.78,31.79,526000.0,21.3994,21.4061,21.2722,21.2789,526000.0
2010-05-06 13:15:00,31.79,31.83,31.7,31.74,672000.0,21.2789,21.3057,21.2187,21.2454,672000.0
2010-05-06 13:20:00,31.74,31.8,31.7,31.73,411100.0,21.2454,21.2856,21.2187,21.2387,411100.0
2010-05-06 13:25:00,31.72,31.87,31.71,31.83,516200.0,21.232,21.3324,21.2253,21.3057,516200.0
2010-05-06 13:30:00,31.84,31.86,31.78,31.86,318200.0,21.3124,21.3258,21.2722,21.3258,318200.0
2010-05-06 13:35:00,31.86,31.9,31.73,31.76,516300.0,21.3258,21.3525,21.2387,21.2588,516300.0
2010-05-06 13:40:00,31.76,31.77,31.67,31.77,423600.0,21.2588,21.2655,21.1986,21.2655,423600.0
2010-05-06 13:45:00,31.76,31.84,31.76,31.77,300300.0,21.2588,21.3124,21.2588,21.2655,300300.0
2010-05-06 13:50:00,31.77,31.84,31.73,31.73,256100.0,21.2655,21.3124,21.2387,21.2387,256100.0
2010-05-06 13:55:00,31.72,31.73,31.58,31.65,613400.0,21.232,21.2387,21.1383,21.1852,613400.0
2010-05-06 14:00:00,31.66,31.69,31.52,31.52,645600.0,21.1919,21.212,21.0982,21.0982,645600.0
2010-05-06 14:05:00,31.53,31.55,31.28,31.29,1842300.0,21.1049,21.1182,20.9375,20.9442,1842300.0
2010-05-06 14:10:00,31.29,31.33,31.17,31.28,2017100.0,20.9442,20.971,20.8639,20.9375,2017100.0
2010-05-06 14:15:00,31.28,31.43,31.15,31.15,1341900.0,20.9375,21.0379,20.8505,20.8505,1341900.0
2010-05-06 14:20:00,31.15,31.2,30.8,31.2,2158800.0,20.8505,20.884,20.6162,20.884,2158800.0
2010-05-06 14:25:00,31.18,31.31,31.15,31.22,764900.0,20.8706,20.9576,20.8505,20.8974,764900.0
2010-05-06 14:30:00,31.21,31.23,31.05,31.07,961500.0,20.8907,20.9041,20.7836,20.797,961500.0
2010-05-06 14:35:00,31.07,31.07,30.54,30.58,1966300.0,20.797,20.797,20.4422,20.469,1966300.0
2010-05-06 14:40:00,30.57,30.79,29.89,29.93,3095700.0,20.4623,20.6095,20.0071,20.0339,3095700.0
2010-05-06 14:45:00,29.93,30.95,29.31,30.55,2111300.0,20.0339,20.7166,19.6189,20.4489,2111300.0
2010-05-06 14:50:00,30.56,31.17,30.5,30.68,1543200.0,20.4556,20.8639,20.4154,20.5359,1543200.0
2010-05-06 14:55:00,30.68,31.14,30.5,30.58,1513700.0,20.5359,20.8438,20.4154,20.469,1513700.0
2010-05-06 15:00:00,30.57,31.25,30.38,30.91,1940600.0,20.4623,20.9174,20.3351,20.6899,1940600.0
2010-05-06 15:05:00,30.9,31.6,30.74,31.17,1453200.0,20.6832,21.1517,20.5761,20.8639,1453200.0
2010-05-06 15:10:00,31.14,31.28,30.72,31.0,1218600.0,20.8438,20.9375,20.5627,20.7501,1218600.0
2010-05-06 15:15:00,31.0,31.35,30.92,30.92,1438400.0,20.7501,20.9844,20.6966,20.6966,1438400.0
2010-05-06 15:20:00,30.92,30.98,30.6,30.77,1655100.0,20.6966,20.7367,20.4824,20.5961,1655100.0
2010-05-06 15:25:00,30.77,31.1,30.6,31.09,1287700.0,20.5961,20.817,20.4824,20.8103,1287700.0
2010-05-06 15:30:00,31.1,31.24,30.93,31.09,1044600.0,20.817,20.9107,20.7032,20.8103,1044600.0
2010-05-06 15:35:00,31.09,31.37,30.84,30.85,1197300.0,20.8103,20.9978,20.643,20.6497,1197300.0
2010-05-06 15:40:00,30.86,31.02,30.85,30.9,1182100.0,20.6564,20.7635,20.6497,20.6832,1182100.0
2010-05-06 15:45:00,30.9,31.46,30.83,31.35,2005500.0,20.6832,21.058,20.6363,20.9844,2005500.0
2010-05-06 15:50:00,31.35,31.52,31.19,31.39,1703700.0,20.9844,21.0982,20.8773,21.0112,1703700.0
2010-05-06 15:55:00,31.39,31.57,31.02,31.09,4258200.0,21.0112,21.1316,20.7635,20.8103,4258200.0
2010-05-07 09:30:00,30.88,31.17,30.75,31.06,1449900.0,20.6698,20.8639,20.5828,20.7903,1449900.0
2010-05-07 09:35:00,31.05,31.42,30.9,31.39,1569800.0,20.7836,21.0312,20.6832,21.0112,1569800.0
2010-05-07 09:40:00,31.38,31.75,31.31,31.63,1191300.0,21.0045,21.2521,20.9576,21.1718,1191300.0
2010-05-07 09:45:00,31.63,31.7,31.5,31.52,1519100.0,21.1718,21.2187,21.0848,21.0982,1519100.0
2010-05-07 09:50:00,31.52,31.56,31.36,31.37,941800.0,21.0982,21.1249,20.9911,20.9978,941800.0
2010-05-07 09:55:00,31.38,31.4,31.15,31.22,996500.0,21.0045,21.0178,20.8505,20.8974,996500.0
2010-05-07 10:00:00,31.23,31.28,30.66,30.7,1626900.0,20.9041,20.9375,20.5225,20.5493,1626900.0
2010-05-07 10:05:00,30.7,31.08,30.69,30.98,1426000.0,20.5493,20.8037,20.5426,20.7367,1426000.0
2010-05-07 10:10:00,30.97,31.18,30.93,31.0,1014300.0,20.73,20.8706,20.7032,20.7501,1014300.0
2010-05-07 10:15:00,31.0,31.03,30.81,30.83,701900.0,20.7501,20.7702,20.6229,20.6363,701900.0
2010-05-07 10:20:00,30.83,30.85,30.6,30.66,1393600.0,20.6363,20.6497,20.4824,20.5225,1393600.0
2010-05-07 10:25:00,30.67,30.72,30.2,30.47,1692400.0,20.5292,20.5627,20.2146,20.3953,1692400.0
2010-05-07 10:30:00,30.48,30.75,30.42,30.45,1297600.0,20.402,20.5828,20.3619,20.382,1297600.0
2010-05-07 10:35:00,30.44,30.84,30.42,30.71,890300.0,20.3753,20.643,20.3619,20.556,890300.0
2010-05-07 10:40:00,30.69,30.73,30.35,30.41,1179000.0,20.5426,20.5694,20.315,20.3552,1179000.0
2010-05-07 10:45:00,30.41,30.62,30.31,30.43,1019000.0,20.3552,20.4957,20.2882,20.3686,1019000.0
2010-05-07 10:50:00,30.43,30.55,30.32,30.52,661000.0,20.3686,20.4489,20.2949,20.4288,661000.0
2010-05-07 10:55:00,30.51,30.54,30.28,30.29,714600.0,20.4221,20.4422,20.2682,20.2749,714600.0
2010-05-07 11:00:00,30.3,30.44,30.23,30.39,826600.0,20.2816,20.3753,20.2347,20.3418,826600.0
2010-05-07 11:05:00,30.39,30.78,30.36,30.78,1197100.0,20.3418,20.6028,20.3217,20.6028,1197100.0
2010-05-07 11:10:00,30.77,30.9,30.72,30.88,1125800.0,20.5961,20.6832,20.5627,20.6698,1125800.0
2010-05-07 11:15:00,30.88,31.29,30.87,31.0,1394100.0,20.6698,20.9442,20.6631,20.7501,1394100.0
2010-05-07 11:20:00,30.99,31.45,30.97,31.32,1592000.0,20.7434,21.0513,20.73,20.9643,1592000.0
2010-05-07 11:25:00,31.32,31.32,31.01,31.08,782200.0,20.9643,20.9643,20.7568,20.8037,782200.0
2010-05-07 11:30:00,31.08,31.13,30.82,30.86,857300.0,20.8037,20.8371,20.6296,20.6564,857300.0
2010-05-07 11:35:00,30.85,31.03,30.83,30.95,654300.0,20.6497,20.7702,20.6363,20.7166,654300.0
2010-05-07 11:40:00,30.94,31.14,30.91,31.13,489800.0,20.7099,20.8438,20.6899,20.8371,489800.0
2010-05-07 11:45:00,31.13,31.34,31.11,31.22,418400.0,20.8371,20.9777,20.8237,20.8974,418400.0
2010-05-07 11:50:00,31.22,31.24,30.99,31.12,636700.0,20.8974,20.9107,20.7434,20.8304,636700.0
2010-05-07 11:55:00,31.13,31.19,31.03,31.15,362900.0,20.8371,20.8773,20.7702,20.8505,362900.0
2010-05-07 12:00:00,31.15,31.33,31.02,31.29,676100.0,20.8505,20.971,20.7635,20.9442,676100.0
2010-05-07 12:05:00,31.29,31.54,31.25,31.47,628500.0,20.9442,21.1116,20.9174,21.0647,628500.0
2010-05-07 12:10:00,31.47,31.56,31.35,31.56,538700.0,21.0647,21.1249,20.9844,21.1249,538700.0
2010-05-07 12:15:00,31.55,31.73,31.54,31.62,1298100.0,21.1182,21.2387,21.1116,21.1651,1298100.0
2010-05-07 12:20:00,31.62,31.71,31.4,31.42,701700.0,21.1651,21.2253,21.0178,21.0312,701700.0
2010-05-07 12:25:00,31.42,31.5,31.21,31.28,661300.0,21.0312,21.0848,20.8907,20.9375,661300.0
2010-05-07 12:30:00,31.29,31.33,31.05,31.16,566100.0,20.9442,20.971,20.7836,20.8572,566100.0
2010-05-07 12:35:00,31.16,31.29,31.11,31.16,744500.0,20.8572,20.9442,20.8237,20.8572,744500.0
2010-05-07 12:40:00,31.16,31.3,31.13,31.15,379300.0,20.8572,20.9509,20.8371,20.8505,379300.0
2010-05-07 12:45:00,31.14,31.28,31.14,31.19,383000.0,20.8438,20.9375,20.8438,20.8773,383000.0
2010-05-07 12:50:00,31.19,31.33,31.1,31.17,480900.0,20.8773,20.971,20.817,20.8639,480900.0
2010-05-07 12:55:00,31.17,31.17,31.05,31.05,404200.0,20.8639,20.8639,20.7836,20.7836,404200.0
2010-05-07 13:00:00,31.06,31.18,31.05,31.16,434800.0,20.7903,20.8706,20.7836,20.8572,434800.0
2010-05-07 13:05:00,31.15,31.17,30.91,30.91,513600.0,20.8505,20.8639,20.6899,20.6899,513600.0
2010-05-07 13:10:00,30.91,30.96,30.75,30.91,746100.0,20.6899,20.7233,20.5828,20.6899,746100.0
2010-05-07 13:15:00,30.9,31.0,30.8,30.89,582200.0,20.6832,20.7501,20.6162,20.6765,582200.0
2010-05-07 13:20:00,30.9,30.96,30.86,30.86,211400.0,20.6832,20.7233,20.6564,20.6564,211400.0
2010-05-07 13:25:00,30.87,30.94,30.81,30.84,494600.0,20.6631,20.7099,20.6229,20.643,494600.0
2010-05-07 13:30:00,30.84,31.08,30.81,31.08,312600.0,20.643,20.8037,20.6229,20.8037,312600.0
2010-05-07 13:35:00,31.08,31.14,30.99,31.05,210300.0,20.8037,20.8438,20.7434,20.7836,210300.0
2010-05-07 13:40:00,31.05,31.32,31.04,31.32,728600.0,20.7836,20.9643,20.7769,20.9643,728600.0
2010-05-07 13:45:00,31.32,31.35,31.21,31.25,391700.0,20.9643,20.9844,20.8907,20.9174,391700.0
2010-05-07 13:50:00,31.24,31.25,31.1,31.11,252800.0,20.9107,20.9174,20.817,20.8237,252800.0
2010-05-07 13:55:00,31.11,31.23,31.06,31.17,431900.0,20.8237,20.9041,20.7903,20.8639,431900.0
2010-05-07 14:00:00,31.17,31.24,31.12,31.16,385200.0,20.8639,20.9107,20.8304,20.8572,385200.0
2010-05-07 14:05:00,31.16,31.2,30.97,30.98,496700.0,20.8572,20.884,20.73,20.7367,496700.0
2010-05-07 14:10:00,30.97,31.04,30.85,30.9,448900.0,20.73,20.7769,20.6497,20.6832,448900.0
2010-05-07 14:15:00,30.91,31.05,30.87,31.03,291300.0,20.6899,20.7836,20.6631,20.7702,291300.0
2010-05-07 14:20:00,31.03,31.05,30.91,30.91,331500.0,20.7702,20.7836,20.6899,20.6899,331500.0
2010-05-07 14:25:00,30.91,30.91,30.78,30.78,718500.0,20.6899,20.6899,20.6028,20.6028,718500.0
2010-05-07 14:30:00,30.79,30.87,30.74,30.86,375400.0,20.6095,20.6631,20.5761,20.6564,375400.0
2010-05-07 14:35:00,30.86,30.98,30.81,30.94,292800.0,20.6564,20.7367,20.6229,20.7099,292800.0
2010-05-07 14:40:00,30.94,31.12,30.91,31.01,389000.0,20.7099,20.8304,20.6899,20.7568,389000.0
2010-05-07 14:45:00,31.01,31.02,30.88,30.88,405500.0,20.7568,20.7635,20.6698,20.6698,405500.0
2010-05-07 14:50:00,30.88,30.92,30.78,30.82,814300.0,20.6698,20.6966,20.6028,20.6296,814300.0
2010-05-07 14:55:00,30.82,30.96,30.77,30.89,798600.0,20.6296,20.7233,20.5961,20.6765,798600.0
2010-05-07 15:00:00,30.89,30.94,30.76,30.88,602500.0,20.6765,20.7099,20.5895,20.6698,602500.0
2010-05-07 15:05:00,30.88,30.92,30.69,30.72,805100.0,20.6698,20.6966,20.5426,20.5627,805100.0
2010-05-07 15:10:00,30.71,30.75,30.65,30.7,924800.0,20.556,20.5828,20.5158,20.5493,924800.0
2010-05-07 15:15:00,30.7,30.93,30.6,30.92,1190900.0,20.5493,20.7032,20.4824,20.6966,1190900.0
2010-05-07 15:20:00,30.92,31.0,30.84,30.93,647000.0,20.6966,20.7501,20.643,20.7032,647000.0
2010-05-07 15:25:00,30.93,30.93,30.71,30.78,695900.0,20.7032,20.7032,20.556,20.6028,695900.0
2010-05-07 15:30:00,30.78,30.81,30.61,30.74,1103400.0,20.6028,20.6229,20.4891,20.5761,1103400.0
2010-05-07 15:35:00,30.74,30.8,30.66,30.75,697400.0,20.5761,20.6162,20.5225,20.5828,697400.0
2010-05-07 15:40:00,30.75,30.98,30.75,30.83,986400.0,20.5828,20.7367,20.5828,20.6363,986400.0
2010-05-07 15:45:00,30.83,30.92,30.74,30.87,1056400.0,20.6363,20.6966,20.5761,20.6631,1056400.0
2010-05-07 15:50:00,30.86,30.87,30.79,30.82,884100.0,20.6564,20.6631,20.6095,20.6296,884100.0
2010-05-07 15:55:00,30.82,30.98,30.78,30.83,2813500.0,20.6296,20.7367,20.6028,20.6363,2813500.0
2010-05-10 09:30:00,32.25,32.85,32.21,32.79,2371500.0,21.5868,21.9884,21.56,21.9483,2371500.0
2010-05-10 09:35:00,32.79,32.83,32.55,32.68,2053800.0,21.9483,21.975,21.7876,21.8746,2053800.0
2010-05-10 09:40:00,32.69,33.08,32.66,32.76,2220500.0,21.8813,22.1424,21.8612,21.9282,2220500.0
2010-05-10 09:45:00,32.76,32.82,32.62,32.81,1104300.0,21.9282,21.9683,21.8345,21.9616,1104300.0
2010-05-10 09:50:00,32.82,32.83,32.56,32.59,1280600.0,21.9683,21.975,21.7943,21.8144,1280600.0
2010-05-10 09:55:00,32.59,32.73,32.52,32.61,1296000.0,21.8144,21.9081,21.7675,21.8278,1296000.0
2010-05-10 10:00:00,32.6,32.77,32.48,32.75,802100.0,21.8211,21.9349,21.7408,21.9215,802100.0
2010-05-10 10:05:00,32.75,32.85,32.61,32.72,1449200.0,21.9215,21.9884,21.8278,21.9014,1449200.0
2010-05-10 10:10:00,32.72,32.95,32.69,32.84,1448200.0,21.9014,22.0554,21.8813,21.9817,1448200.0
2010-05-10 10:15:00,32.84,32.86,32.63,32.64,1093400.0,21.9817,21.9951,21.8412,21.8478,1093400.0
2010-05-10 10:20:00,32.64,32.71,32.49,32.55,1214000.0,21.8478,21.8947,21.7474,21.7876,1214000.0
2010-05-10 10:25:00,32.55,32.59,32.35,32.37,1134200.0,21.7876,21.8144,21.6537,21.6671,1134200.0
2010-05-10 10:30:00,32.38,32.65,32.36,32.64,1030900.0,21.6738,21.8545,21.6604,21.8478,1030900.0
2010-05-10 10:35:00,32.64,32.73,32.5,32.71,1339500.0,21.8478,21.9081,21.7541,21.8947,1339500.0
2010-05-10 10:40:00,32.71,32.78,32.57,32.6,786000.0,21.8947,21.9416,21.801,21.8211,786000.0
2010-05-10 10:45:00,32.6,32.75,32.6,32.74,835600.0,21.8211,21.9215,21.8211,21.9148,835600.0
2010-05-10 10:50:00,32.75,32.87,32.66,32.86,513200.0,21.9215,22.0018,21.8612,21.9951,513200.0
2010-05-10 10:55:00,32.87,32.87,32.66,32.71,633000.0,22.0018,22.0018,21.8612,21.8947,633000.0
2010-05-10 11:00:00,32.71,32.86,32.69,32.79,708100.0,21.8947,21.9951,21.8813,21.9483,708100.0
2010-05-10 11:05:00,32.8,32.82,32.69,32.71,379800.0,21.9549,21.9683,21.8813,21.8947,379800.0
2010-05-10 11:10:00,32.71,32.75,32.68,32.69,394700.0,21.8947,21.9215,21.8746,21.8813,394700.0
2010-05-10 11:15:00,32.69,32.78,32.64,32.76,347100.0,21.8813,21.9416,21.8478,21.9282,347100.0
2010-05-10 11:20:00,32.76,32.78,32.67,32.72,365500.0,21.9282,21.9416,21.8679,21.9014,365500.0
2010-05-10 11:25:00,32.72,32.83,32.71,32.83,459400.0,21.9014,21.975,21.8947,21.975,459400.0
2010-05-10 11:30:00,32.83,32.89,32.8,32.88,834400.0,21.975,22.0152,21.9549,22.0085,834400.0
2010-05-10 11:35:00,32.88,32.92,32.82,32.88,549600.0,22.0085,22.0353,21.9683,22.0085,549600.0
2010-05-10 11:40:00,32.88,32.92,32.77,32.85,440900.0,22.0085,22.0353,21.9349,21.9884,440900.0
2010-05-10 11:45:00,32.85,32.9,32.77,32.79,550900.0,21.9884,22.0219,21.9349,21.9483,550900.0
2010-05-10 11:50:00,32.78,32.88,32.77,32.85,563700.0,21.9416,22.0085,21.9349,21.9884,563700.0
2010-05-10 11:55:00,32.84,32.88,32.73,32.75,475200.0,21.9817,22.0085,21.9081,21.9215,475200.0
2010-05-10 12:00:00,32.76,32.77,32.68,32.69,415400.0,21.9282,21.9349,21.8746,21.8813,415400.0
2010-05-10 12:05:00,32.68,32.71,32.65,32.68,336200.0,21.8746,21.8947,21.8545,21.8746,336200.0
2010-05-10 12:10:00,32.67,32.75,32.63,32.73,332600.0,21.8679,21.9215,21.8412,21.9081,332600.0
2010-05-10 12:15:00,32.73,32.75,32.67,32.71,345000.0,21.9081,21.9215,21.8679,21.8947,345000.0
2010-05-10 12:20:00,32.71,32.73,32.66,32.7,253700.0,21.8947,21.9081,21.8612,21.888,253700.0
2010-05-10 12:25:00,32.7,32.72,32.62,32.65,279500.0,21.888,21.9014,21.8345,21.8545,279500.0
2010-05-10 12:30:00,32.64,32.68,32.61,32.62,304900.0,21.8478,21.8746,21.8278,21.8345,304900.0
2010-05-10 12:35:00,32.63,32.7,32.61,32.62,457200.0,21.8412,21.888,21.8278,21.8345,457200.0
2010-05-10 12:40:00,32.62,32.64,32.55,32.57,273300.0,21.8345,21.8478,21.7876,21.801,273300.0
2010-05-10 12:45:00,32.58,32.6,32.54,32.55,295000.0,21.8077,21.8211,21.7809,21.7876,295000.0
2010-05-10 12:50:00,32.55,32.62,32.54,32.6,441300.0,21.7876,21.8345,21.7809,21.8211,441300.0
2010-05-10 12:55:00,32.59,32.61,32.51,32.51,350300.0,21.8144,21.8278,21.7608,21.7608,350300.0
2010-05-10 13:00:00,32.52,32.53,32.38,32.38,395200.0,21.7675,21.7742,21.6738,21.6738,395200.0
2010-05-10 13:05:00,32.38,32.4,32.16,32.19,864600.0,21.6738,21.6872,21.5266,21.5466,864600.0
2010-05-10 13:10:00,32.19,32.36,32.19,32.21,692200.0,21.5466,21.6604,21.5466,21.56,692200.0
2010-05-10 13:15:00,32.2,32.38,32.17,32.36,611300.0,21.5533,21.6738,21.5333,21.6604,611300.0
2010-05-10 13:20:00,32.36,32.45,32.33,32.39,418700.0,21.6604,21.7207,21.6403,21.6805,418700.0
2010-05-10 13:25:00,32.39,32.47,32.36,32.43,579200.0,21.6805,21.7341,21.6604,21.7073,579200.0
2010-05-10 13:30:00,32.42,32.46,32.4,32.46,501600.0,21.7006,21.7274,21.6872,21.7274,501600.0
2010-05-10 13:35:00,32.45,32.49,32.45,32.49,378600.0,21.7207,21.7474,21.7207,21.7474,378600.0
2010-05-10 13:40:00,32.49,32.49,32.3,32.32,766300.0,21.7474,21.7474,21.6203,21.6337,766300.0
2010-05-10 13:45:00,32.32,32.39,32.26,32.38,440800.0,21.6337,21.6805,21.5935,21.6738,440800.0
2010-05-10 13:50:00,32.39,32.42,32.32,32.32,412200.0,21.6805,21.7006,21.6337,21.6337,412200.0
2010-05-10 13:55:00,32.32,32.64,32.26,32.28,397300.0,21.6337,21.8478,21.5935,21.6069,397300.0
2010-05-10 14:00:00,32.27,32.31,32.16,32.29,653000.0,21.6002,21.627,21.5266,21.6136,653000.0
2010-05-10 14:05:00,32.29,32.36,32.23,32.36,403400.0,21.6136,21.6604,21.5734,21.6604,403400.0
2010-05-10 14:10:00,32.35,32.38,32.31,32.35,264000.0,21.6537,21.6738,21.627,21.6537,264000.0
2010-05-10 14:15:00,32.35,32.36,32.27,32.32,380700.0,21.6537,21.6604,21.6002,21.6337,380700.0
2010-05-10 14:20:00,32.32,32.42,32.31,32.41,582300.0,21.6337,21.7006,21.627,21.6939,582300.0
2010-05-10 14:25:00,32.42,32.42,32.33,32.36,258400.0,21.7006,21.7006,21.6403,21.6604,258400.0
2010-05-10 14:30:00,32.36,32.41,32.35,32.4,223900.0,21.6604,21.6939,21.6537,21.6872,223900.0
2010-05-10 14:35:00,32.4,32.47,32.33,32.34,362400.0,21.6872,21.7341,21.6403,21.647,362400.0
2010-05-10 14:40:00,32.33,32.39,32.3,32.37,559600.0,21.6403,21.6805,21.6203,21.6671,559600.0
2010-05-10 14:45:00,32.37,32.41,32.33,32.39,283400.0,21.6671,21.6939,21.6403,21.6805,283400.0
2010-05-10 14:50:00,32.39,32.5,32.39,32.48,432500.0,21.6805,21.7541,21.6805,21.7408,432500.0
2010-05-10 14:55:00,32.48,32.57,32.45,32.57,626200.0,21.7408,21.801,21.7207,21.801,626200.0
2010-05-10 15:00:00,32.57,32.59,32.43,32.46,705400.0,21.801,21.8144,21.7073,21.7274,705400.0
2010-05-10 15:05:00,32.45,32.51,32.33,32.36,490000.0,21.7207,21.7608,21.6403,21.6604,490000.0
2010-05-10 15:10:00,32.36,32.46,32.34,32.41,341700.0,21.6604,21.7274,21.647,21.6939,341700.0
2010-05-10 15:15:00,32.41,32.49,32.38,32.42,603500.0,21.6939,21.7474,21.6738,21.7006,603500.0
2010-05-10 15:20:00,32.42,32.55,32.41,32.52,369200.0,21.7006,21.7876,21.6939,21.7675,369200.0
2010-05-10 15:25:00,32.52,32.62,32.51,32.6,657200.0,21.7675,21.8345,21.7608,21.8211,657200.0
2010-05-10 15:30:00,32.6,32.61,32.51,32.54,630900.0,21.8211,21.8278,21.7608,21.7809,630900.0
2010-05-10 15:35:00,32.53,32.62,32.49,32.6,694800.0,21.7742,21.8345,21.7474,21.8211,694800.0
2010-05-10 15:40:00,32.61,32.64,32.58,32.63,741000.0,21.8278,21.8478,21.8077,21.8412,741000.0
2010-05-10 15:45:00,32.63,32.7,32.62,32.68,1359700.0,21.8412,21.888,21.8345,21.8746,1359700.0
2010-05-10 15:50:00,32.68,32.9,32.67,32.9,2329800.0,21.8746,22.0219,21.8679,22.0219,2329800.0
2010-05-10 15:55:00,32.9,33.03,32.87,32.94,4829200.0,22.0219,22.1089,22.0018,22.0487,4829200.0
2010-05-11 09:30:00,32.52,32.67,32.42,32.61,926800.0,21.7675,21.8679,21.7006,21.8278,926800.0
2010-05-11 09:35:00,32.6,32.73,32.48,32.61,717800.0,21.8211,21.9081,21.7408,21.8278,717800.0
2010-05-11 09:40:00,32.62,32.8,32.55,32.67,954500.0,21.8345,21.9549,21.7876,21.8679,954500.0
2010-05-11 09:45:00,32.67,32.88,32.66,32.82,760200.0,21.8679,22.0085,21.8612,21.9683,760200.0
2010-05-11 09:50:00,32.81,32.92,32.8,32.81,666600.0,21.9616,22.0353,21.9549,21.9616,666600.0
2010-05-11 09:55:00,32.82,32.9,32.78,32.87,586900.0,21.9683,22.0219,21.9416,22.0018,586900.0
2010-05-11 10:00:00,32.87,32.9,32.71,32.78,573400.0,22.0018,22.0219,21.8947,21.9416,573400.0
2010-05-11 10:05:00,32.77,32.87,32.73,32.87,479000.0,21.9349,22.0018,21.9081,22.0018,479000.0
2010-05-11 10:10:00,32.88,32.98,32.82,32.97,888400.0,22.0085,22.0754,21.9683,22.0687,888400.0
2010-05-11 10:15:00,32.97,32.98,32.9,32.93,495600.0,22.0687,22.0754,22.0219,22.042,495600.0
2010-05-11 10:20:00,32.94,33.1,32.94,33.05,977900.0,22.0487,22.1558,22.0487,22.1223,977900.0
2010-05-11 10:25:00,33.05,33.07,32.95,32.97,452800.0,22.1223,22.1357,22.0554,22.0687,452800.0
2010-05-11 10:30:00,32.98,33.01,32.93,32.98,343100.0,22.0754,22.0955,22.042,22.0754,343100.0
2010-05-11 10:35:00,32.99,33.0,32.92,32.99,399200.0,22.0821,22.0888,22.0353,22.0821,399200.0
2010-05-11 10:40:00,32.99,33.03,32.95,32.99,370400.0,22.0821,22.1089,22.0554,22.0821,370400.0
2010-05-11 10:45:00,32.99,33.03,32.95,32.96,421100.0,22.0821,22.1089,22.0554,22.062,421100.0
2010-05-11 10:50:00,32.96,32.97,32.89,32.92,447200.0,22.062,22.0687,22.0152,22.0353,447200.0
2010-05-11 10:55:00,32.92,32.94,32.89,32.9,280200.0,22.0353,22.0487,22.0152,22.0219,280200.0
2010-05-11 11:00:00,32.9,32.98,32.89,32.97,293200.0,22.0219,22.0754,22.0152,22.0687,293200.0
2010-05-11 11:05:00,32.96,33.01,32.93,33.0,508500.0,22.062,22.0955,22.042,22.0888,508500.0
2010-05-11 11:10:00,33.0,33.09,32.99,33.08,484200.0,22.0888,22.1491,22.0821,22.1424,484200.0
2010-05-11 11:15:00,33.08,33.08,32.97,33.01,373900.0,22.1424,22.1424,22.0687,22.0955,373900.0
2010-05-11 11:20:00,33.01,33.01,32.94,32.96,443300.0,22.0955,22.0955,22.0487,22.062,443300.0
2010-05-11 11:25:00,32.96,33.05,32.93,33.04,392500.0,22.062,22.1223,22.042,22.1156,392500.0
2010-05-11 11:30:00,33.04,33.05,32.94,33.05,322700.0,22.1156,22.1223,22.0487,22.1223,322700.0
2010-05-11 11:35:00,33.04,33.1,33.03,33.08,451300.0,22.1156,22.1558,22.1089,22.1424,451300.0
2010-05-11 11:40:00,33.07,33.19,33.06,33.18,654400.0,22.1357,22.216,22.129,22.2093,654400.0
2010-05-11 11:45:00,33.18,33.2,33.09,33.12,274400.0,22.2093,22.2227,22.1491,22.1691,274400.0
2010-05-11 11:50:00,33.12,33.18,33.06,33.15,313400.0,22.1691,22.2093,22.129,22.1892,313400.0
2010-05-11 11:55:00,33.15,33.21,32.8,33.21,547700.0,22.1892,22.2294,21.9549,22.2294,547700.0
2010-05-11 12:00:00,33.21,33.33,33.2,33.31,750600.0,22.2294,22.3097,22.2227,22.2963,750600.0
2010-05-11 12:05:00,33.31,33.55,33.31,33.54,1510500.0,22.2963,22.457,22.2963,22.4503,1510500.0
2010-05-11 12:10:00,33.54,33.57,33.46,33.48,1125700.0,22.4503,22.4704,22.3967,22.4101,1125700.0
2010-05-11 12:15:00,33.48,33.59,33.47,33.56,689800.0,22.4101,22.4837,22.4034,22.4637,689800.0
2010-05-11 12:20:00,33.55,33.57,33.44,33.57,924100.0,22.457,22.4704,22.3833,22.4704,924100.0
2010-05-11 12:25:00,33.57,33.58,33.53,33.56,369700.0,22.4704,22.477,22.4436,22.4637,369700.0
2010-05-11 12:30:00,33.56,33.63,33.55,33.6,1159200.0,22.4637,22.5105,22.457,22.4904,1159200.0
2010-05-11 12:35:00,33.59,33.62,33.46,33.47,541400.0,22.4837,22.5038,22.3967,22.4034,541400.0
2010-05-11 12:40:00,33.47,33.51,33.42,33.48,718700.0,22.4034,22.4302,22.3699,22.4101,718700.0
2010-05-11 12:45:00,33.47,33.62,33.46,33.6,496000.0,22.4034,22.5038,22.3967,22.4904,496000.0
2010-05-11 12:50:00,33.6,33.66,33.57,33.58,566400.0,22.4904,22.5306,22.4704,22.477,566400.0
2010-05-11 12:55:00,33.58,33.62,33.56,33.58,436900.0,22.477,22.5038,22.4637,22.477,436900.0
2010-05-11 13:00:00,33.58,33.59,33.46,33.49,505000.0,22.477,22.4837,22.3967,22.4168,505000.0
2010-05-11 13:05:00,33.49,33.5,33.41,33.43,337300.0,22.4168,22.4235,22.3633,22.3766,337300.0
2010-05-11 13:10:00,33.43,33.47,33.37,33.41,334400.0,22.3766,22.4034,22.3365,22.3633,334400.0
2010-05-11 13:15:00,33.41,33.41,33.31,33.31,348300.0,22.3633,22.3633,22.2963,22.2963,348300.0
2010-05-11 13:20:00,33.32,33.39,33.3,33.39,463300.0,22.303,22.3499,22.2896,22.3499,463300.0
2010-05-11 13:25:00,33.38,33.4,33.32,33.4,364500.0,22.3432,22.3566,22.303,22.3566,364500.0
2010-05-11 13:30:00,33.39,33.42,33.35,33.4,430700.0,22.3499,22.3699,22.3231,22.3566,430700.0
2010-05-11 13:35:00,33.4,33.42,33.34,33.4,416900.0,22.3566,22.3699,22.3164,22.3566,416900.0
2010-05-11 13:40:00,33.41,33.57,33.37,33.56,435100.0,22.3633,22.4704,22.3365,22.4637,435100.0
2010-05-11 13:45:00,33.56,33.67,33.51,33.62,692400.0,22.4637,22.5373,22.4302,22.5038,692400.0
2010-05-11 13:50:00,33.63,33.65,33.55,33.58,261700.0,22.5105,22.5239,22.457,22.477,261700.0
2010-05-11 13:55:00,33.59,33.59,33.47,33.49,296700.0,22.4837,22.4837,22.4034,22.4168,296700.0
2010-05-11 14:00:00,33.49,33.53,33.47,33.51,225500.0,22.4168,22.4436,22.4034,22.4302,225500.0
2010-05-11 14:05:00,33.51,33.52,33.39,33.39,310800.0,22.4302,22.4369,22.3499,22.3499,310800.0
2010-05-11 14:10:00,33.4,33.4,33.26,33.29,643600.0,22.3566,22.3566,22.2629,22.2829,643600.0
2010-05-11 14:15:00,33.29,33.29,33.09,33.16,654000.0,22.2829,22.2829,22.1491,22.1959,654000.0
2010-05-11 14:20:00,33.15,33.25,33.12,33.24,745800.0,22.1892,22.2562,22.1691,22.2495,745800.0
2010-05-11 14:25:00,33.24,33.26,33.1,33.13,411400.0,22.2495,22.2629,22.1558,22.1758,411400.0
2010-05-11 14:30:00,33.13,33.14,33.0,33.1,796800.0,22.1758,22.1825,22.0888,22.1558,796800.0
2010-05-11 14:35:00,33.1,33.15,33.05,33.11,375500.0,22.1558,22.1892,22.1223,22.1624,375500.0
2010-05-11 14:40:00,33.1,33.17,33.05,33.14,369100.0,22.1558,22.2026,22.1223,22.1825,369100.0
2010-05-11 14:45:00,33.15,33.27,33.15,33.25,676600.0,22.1892,22.2695,22.1892,22.2562,676600.0
2010-05-11 14:50:00,33.25,33.27,33.21,33.25,297800.0,22.2562,22.2695,22.2294,22.2562,297800.0
2010-05-11 14:55:00,33.26,33.26,33.1,33.11,387000.0,22.2629,22.2629,22.1558,22.1624,387000.0
2010-05-11 15:00:00,33.1,33.1,32.95,33.06,635600.0,22.1558,22.1558,22.0554,22.129,635600.0
2010-05-11 15:05:00,33.06,33.07,33.01,33.01,421500.0,22.129,22.1357,22.0955,22.0955,421500.0
2010-05-11 15:10:00,33.01,33.06,32.97,33.04,467600.0,22.0955,22.129,22.0687,22.1156,467600.0
2010-05-11 15:15:00,33.04,33.06,32.9,32.9,764600.0,22.1156,22.129,22.0219,22.0219,764600.0
2010-05-11 15:20:00,32.9,33.05,32.87,33.05,771100.0,22.0219,22.1223,22.0018,22.1223,771100.0
2010-05-11 15:25:00,33.05,33.11,33.02,33.08,478100.0,22.1223,22.1624,22.1022,22.1424,478100.0
2010-05-11 15:30:00,33.08,33.12,33.02,33.1,507600.0,22.1424,22.1691,22.1022,22.1558,507600.0
2010-05-11 15:35:00,33.08,33.16,33.03,33.15,958000.0,22.1424,22.1959,22.1089,22.1892,958000.0
2010-05-11 15:40:00,33.15,33.16,33.04,33.06,718300.0,22.1892,22.1959,22.1156,22.129,718300.0
2010-05-11 15:45:00,33.07,33.14,33.0,33.0,785000.0,22.1357,22.1825,22.0888,22.0888,785000.0
2010-05-11 15:50:00,33.0,33.05,32.92,32.96,1052300.0,22.0888,22.1223,22.0353,22.062,1052300.0
2010-05-11 15:55:00,32.96,33.03,32.91,32.92,1599900.0,22.062,22.1089,22.0286,22.0353,1599900.0
2010-05-12 09:30:00,33.18,33.25,33.06,33.24,1191600.0,22.2093,22.2562,22.129,22.2495,1191600.0
2010-05-12 09:35:00,33.25,33.48,33.21,33.4,1199600.0,22.2562,22.4101,22.2294,22.3566,1199600.0
2010-05-12 09:40:00,33.4,33.48,33.32,33.41,1441800.0,22.3566,22.4101,22.303,22.3633,1441800.0
2010-05-12 09:45:00,33.4,33.55,33.36,33.51,1382100.0,22.3566,22.457,22.3298,22.4302,1382100.0
2010-05-12 09:50:00,33.52,33.64,33.5,33.52,973500.0,22.4369,22.5172,22.4235,22.4369,973500.0
2010-05-12 09:55:00,33.52,33.7,33.51,33.63,1000500.0,22.4369,22.5574,22.4302,22.5105,1000500.0
2010-05-12 10:00:00,33.64,33.68,33.55,33.66,789600.0,22.5172,22.544,22.457,22.5306,789600.0
2010-05-12 10:05:00,33.66,33.74,33.6,33.69,647100.0,22.5306,22.5841,22.4904,22.5507,647100.0
2010-05-12 10:10:00,33.67,33.74,33.64,33.68,549500.0,22.5373,22.5841,22.5172,22.544,549500.0
2010-05-12 10:15:00,33.68,33.77,33.67,33.73,688300.0,22.544,22.6042,22.5373,22.5774,688300.0
2010-05-12 10:20:00,33.72,33.81,33.72,33.78,1067500.0,22.5708,22.631,22.5708,22.6109,1067500.0
2010-05-12 10:25:00,33.78,33.79,33.66,33.74,409600.0,22.6109,22.6176,22.5306,22.5841,409600.0
2010-05-12 10:30:00,33.75,33.78,33.66,33.66,652400.0,22.5908,22.6109,22.5306,22.5306,652400.0
2010-05-12 10:35:00,33.66,33.73,33.6,33.65,440800.0,22.5306,22.5774,22.4904,22.5239,440800.0
2010-05-12 10:40:00,33.65,33.65,33.53,33.57,492900.0,22.5239,22.5239,22.4436,22.4704,492900.0
2010-05-12 10:45:00,33.57,33.6,33.54,33.59,346300.0,22.4704,22.4904,22.4503,22.4837,346300.0
2010-05-12 10:50:00,33.58,33.59,33.5,33.51,368100.0,22.477,22.4837,22.4235,22.4302,368100.0
2010-05-12 10:55:00,33.5,33.59,33.5,33.52,465600.0,22.4235,22.4837,22.4235,22.4369,465600.0
2010-05-12 11:00:00,33.52,33.63,33.51,33.56,654400.0,22.4369,22.5105,22.4302,22.4637,654400.0
2010-05-12 11:05:00,33.56,33.65,33.55,33.58,360500.0,22.4637,22.5239,22.457,22.477,360500.0
2010-05-12 11:10:00,33.58,33.59,33.44,33.48,443200.0,22.477,22.4837,22.3833,22.4101,443200.0
2010-05-12 11:15:00,33.48,33.49,33.35,33.38,582800.0,22.4101,22.4168,22.3231,22.3432,582800.0
2010-05-12 11:20:00,33.39,33.44,33.37,33.4,567000.0,22.3499,22.3833,22.3365,22.3566,567000.0
2010-05-12 11:25:00,33.4,33.45,33.37,33.41,532200.0,22.3566,22.39,22.3365,22.3633,532200.0
2010-05-12 11:30:00,33.42,33.49,33.41,33.42,519200.0,22.3699,22.4168,22.3633,22.3699,519200.0
2010-05-12 11:35:00,33.43,33.49,33.41,33.47,262900.0,22.3766,22.4168,22.3633,22.4034,262900.0
2010-05-12 11:40:00,33.48,33.49,33.38,33.45,250400.0,22.4101,22.4168,22.3432,22.39,250400.0
2010-05-12 11:45:00,33.46,33.5,33.4,33.42,272300.0,22.3967,22.4235,22.3566,22.3699,272300.0
2010-05-12 11:50:00,33.43,33.46,33.36,33.4,228800.0,22.3766,22.3967,22.3298,22.3566,228800.0
2010-05-12 11:55:00,33.41,33.54,33.4,33.53,294700.0,22.3633,22.4503,22.3566,22.4436,294700.0
2010-05-12 12:00:00,33.54,33.56,33.5,33.52,262300.0,22.4503,22.4637,22.4235,22.4369,262300.0
2010-05-12 12:05:00,33.52,33.57,33.51,33.53,200000.0,22.4369,22.4704,22.4302,22.4436,200000.0
2010-05-12 12:10:00,33.54,33.6,33.5,33.51,244200.0,22.4503,22.4904,22.4235,22.4302,244200.0
2010-05-12 12:15:00,33.51,33.53,33.48,33.49,138900.0,22.4302,22.4436,22.4101,22.4168,138900.0
2010-05-12 12:20:00,33.48,33.49,33.41,33.42,113800.0,22.4101,22.4168,22.3633,22.3699,113800.0
2010-05-12 12:25:00,33.43,33.47,33.4,33.47,219100.0,22.3766,22.4034,22.3566,22.4034,219100.0
2010-05-12 12:30:00,33.47,33.55,33.45,33.45,301600.0,22.4034,22.457,22.39,22.39,301600.0
2010-05-12 12:35:00,33.45,33.52,33.43,33.51,291900.0,22.39,22.4369,22.3766,22.4302,291900.0
2010-05-12 12:40:00,33.51,33.54,33.45,33.53,141200.0,22.4302,22.4503,22.39,22.4436,141200.0
2010-05-12 12:45:00,33.52,33.57,33.49,33.57,167300.0,22.4369,22.4704,22.4168,22.4704,167300.0
2010-05-12 12:50:00,33.57,33.58,33.55,33.57,274900.0,22.4704,22.477,22.457,22.4704,274900.0
2010-05-12 12:55:00,33.57,33.63,33.57,33.63,270800.0,22.4704,22.5105,22.4704,22.5105,270800.0
2010-05-12 13:00:00,33.62,33.68,33.6,33.67,391900.0,22.5038,22.544,22.4904,22.5373,391900.0
2010-05-12 13:05:00,33.67,33.75,33.64,33.69,839500.0,22.5373,22.5908,22.5172,22.5507,839500.0
2010-05-12 13:10:00,33.69,33.75,33.69,33.73,333300.0,22.5507,22.5908,22.5507,22.5774,333300.0
2010-05-12 13:15:00,33.73,33.79,33.72,33.73,467200.0,22.5774,22.6176,22.5708,22.5774,467200.0
2010-05-12 13:20:00,33.74,33.74,33.68,33.68,176200.0,22.5841,22.5841,22.544,22.544,176200.0
2010-05-12 13:25:00,33.67,33.69,33.63,33.67,221500.0,22.5373,22.5507,22.5105,22.5373,221500.0
2010-05-12 13:30:00,33.68,33.7,33.62,33.64,249100.0,22.544,22.5574,22.5038,22.5172,249100.0
2010-05-12 13:35:00,33.64,33.65,33.57,33.57,303700.0,22.5172,22.5239,22.4704,22.4704,303700.0
2010-05-12 13:40:00,33.57,33.58,33.51,33.53,363400.0,22.4704,22.477,22.4302,22.4436,363400.0
2010-05-12 13:45:00,33.52,33.63,33.51,33.62,300800.0,22.4369,22.5105,22.4302,22.5038,300800.0
2010-05-12 13:50:00,33.61,33.62,33.53,33.53,277900.0,22.4971,22.5038,22.4436,22.4436,277900.0
2010-05-12 13:55:00,33.54,33.59,33.49,33.5,349300.0,22.4503,22.4837,22.4168,22.4235,349300.0
2010-05-12 14:00:00,33.49,33.56,33.47,33.51,244200.0,22.4168,22.4637,22.4034,22.4302,244200.0
2010-05-12 14:05:00,33.51,33.58,33.51,33.57,278000.0,22.4302,22.477,22.4302,22.4704,278000.0
2010-05-12 14:10:00,33.58,33.61,33.55,33.56,401800.0,22.477,22.4971,22.457,22.4637,401800.0
2010-05-12 14:15:00,33.56,33.66,33.55,33.63,234400.0,22.4637,22.5306,22.457,22.5105,234400.0
2010-05-12 14:20:00,33.62,33.67,33.57,33.67,347500.0,22.5038,22.5373,22.4704,22.5373,347500.0
2010-05-12 14:25:00,33.67,33.68,33.63,33.67,190800.0,22.5373,22.544,22.5105,22.5373,190800.0
2010-05-12 14:30:00,33.67,33.72,33.62,33.63,261900.0,22.5373,22.5708,22.5038,22.5105,261900.0
2010-05-12 14:35:00,33.63,33.66,33.58,33.58,214200.0,22.5105,22.5306,22.477,22.477,214200.0
2010-05-12 14:40:00,33.58,33.65,33.56,33.63,145600.0,22.477,22.5239,22.4637,22.5105,145600.0
2010-05-12 14:45:00,33.63,33.67,33.57,33.6,222200.0,22.5105,22.5373,22.4704,22.4904,222200.0
2010-05-12 14:50:00,33.6,33.64,33.54,33.61,292700.0,22.4904,22.5172,22.4503,22.4971,292700.0
2010-05-12 14:55:00,33.6,33.68,33.59,33.68,267800.0,22.4904,22.544,22.4837,22.544,267800.0
2010-05-12 15:00:00,33.68,33.77,33.66,33.74,494600.0,22.544,22.6042,22.5306,22.5841,494600.0
2010-05-12 15:05:00,33.75,33.77,33.68,33.71,415500.0,22.5908,22.6042,22.544,22.5641,415500.0
2010-05-12 15:10:00,33.71,33.71,33.65,33.68,331100.0,22.5641,22.5641,22.5239,22.544,331100.0
2010-05-12 15:15:00,33.69,33.71,33.57,33.63,437500.0,22.5507,22.5641,22.4704,22.5105,437500.0
2010-05-12 15:20:00,33.63,33.65,33.55,33.56,412100.0,22.5105,22.5239,22.457,22.4637,412100.0
2010-05-12 15:25:00,33.57,33.67,33.56,33.62,411400.0,22.4704,22.5373,22.4637,22.5038,411400.0
2010-05-12 15:30:00,33.62,33.66,33.57,33.58,382500.0,22.5038,22.5306,22.4704,22.477,382500.0
2010-05-12 15:35:00,33.58,33.6,33.51,33.57,564600.0,22.477,22.4904,22.4302,22.4704,564600.0
2010-05-12 15:40:00,33.57,33.64,33.55,33.6,520400.0,22.4704,22.5172,22.457,22.4904,520400.0
2010-05-12 15:45:00,33.61,33.69,33.6,33.68,770900.0,22.4971,22.5507,22.4904,22.544,770900.0
2010-05-12 15:50:00,33.67,33.69,33.55,33.62,990300.0,22.5373,22.5507,22.457,22.5038,990300.0
2010-05-12 15:55:00,33.62,33.68,33.62,33.66,1413700.0,22.5038,22.544,22.5038,22.5306,1413700.0
2010-05-13 09:30:00,33.5,33.71,33.45,33.46,538200.0,22.4235,22.5641,22.39,22.3967,538200.0
2010-05-13 09:35:00,33.46,33.6,33.35,33.46,613900.0,22.3967,22.4904,22.3231,22.3967,613900.0
2010-05-13 09:40:00,33.46,33.48,33.32,33.39,613000.0,22.3967,22.4101,22.303,22.3499,613000.0
2010-05-13 09:45:00,33.38,33.49,33.37,33.46,626000.0,22.3432,22.4168,22.3365,22.3967,626000.0
2010-05-13 09:50:00,33.46,33.5,33.41,33.47,565300.0,22.3967,22.4235,22.3633,22.4034,565300.0
2010-05-13 09:55:00,33.47,33.5,33.43,33.45,628800.0,22.4034,22.4235,22.3766,22.39,628800.0
2010-05-13 10:00:00,33.45,33.6,33.42,33.6,734500.0,22.39,22.4904,22.3699,22.4904,734500.0
2010-05-13 10:05:00,33.59,33.75,33.54,33.74,995800.0,22.4837,22.5908,22.4503,22.5841,995800.0
2010-05-13 10:10:00,33.74,33.74,33.63,33.67,537700.0,22.5841,22.5841,22.5105,22.5373,537700.0
2010-05-13 10:15:00,33.66,33.8,33.66,33.8,1027000.0,22.5306,22.6243,22.5306,22.6243,1027000.0
2010-05-13 10:20:00,33.81,33.83,33.75,33.79,606300.0,22.631,22.6444,22.5908,22.6176,606300.0
2010-05-13 10:25:00,33.78,33.8,33.62,33.72,695000.0,22.6109,22.6243,22.5038,22.5708,695000.0
2010-05-13 10:30:00,33.73,33.79,33.65,33.69,502900.0,22.5774,22.6176,22.5239,22.5507,502900.0
2010-05-13 10:35:00,33.68,33.8,33.68,33.71,639100.0,22.544,22.6243,22.544,22.5641,639100.0
2010-05-13 10:40:00,33.71,33.79,33.71,33.76,381700.0,22.5641,22.6176,22.5641,22.5975,381700.0
2010-05-13 10:45:00,33.76,33.76,33.63,33.63,289800.0,22.5975,22.5975,22.5105,22.5105,289800.0
2010-05-13 10:50:00,33.63,33.64,33.59,33.63,359200.0,22.5105,22.5172,22.4837,22.5105,359200.0
2010-05-13 10:55:00,33.62,33.62,33.53,33.53,295700.0,22.5038,22.5038,22.4436,22.4436,295700.0
2010-05-13 11:00:00,33.53,33.55,33.43,33.45,637700.0,22.4436,22.457,22.3766,22.39,637700.0
2010-05-13 11:05:00,33.45,33.49,33.38,33.42,439100.0,22.39,22.4168,22.3432,22.3699,439100.0
2010-05-13 11:10:00,33.41,33.46,33.36,33.39,343600.0,22.3633,22.3967,22.3298,22.3499,343600.0
2010-05-13 11:15:00,33.4,33.43,33.36,33.41,257900.0,22.3566,22.3766,22.3298,22.3633,257900.0
2010-05-13 11:20:00,33.41,33.49,33.39,33.42,280700.0,22.3633,22.4168,22.3499,22.3699,280700.0
2010-05-13 11:25:00,33.42,33.49,33.42,33.46,223600.0,22.3699,22.4168,22.3699,22.3967,223600.0
2010-05-13 11:30:00,33.45,33.49,33.4,33.47,238100.0,22.39,22.4168,22.3566,22.4034,238100.0
2010-05-13 11:35:00,33.47,33.48,33.38,33.43,356400.0,22.4034,22.4101,22.3432,22.3766,356400.0
2010-05-13 11:40:00,33.43,33.51,33.39,33.47,282400.0,22.3766,22.4302,22.3499,22.4034,282400.0
2010-05-13 11:45:00,33.47,33.48,33.44,33.47,108300.0,22.4034,22.4101,22.3833,22.4034,108300.0
2010-05-13 11:50:00,33.48,33.49,33.38,33.42,356400.0,22.4101,22.4168,22.3432,22.3699,356400.0
2010-05-13 11:55:00,33.41,33.44,33.37,33.41,322000.0,22.3633,22.3833,22.3365,22.3633,322000.0
2010-05-13 12:00:00,33.4,33.44,33.37,33.43,200300.0,22.3566,22.3833,22.3365,22.3766,200300.0
2010-05-13 12:05:00,33.42,33.48,33.38,33.45,251900.0,22.3699,22.4101,22.3432,22.39,251900.0
2010-05-13 12:10:00,33.44,33.48,33.42,33.46,270900.0,22.3833,22.4101,22.3699,22.3967,270900.0
2010-05-13 12:15:00,33.47,33.5,33.45,33.47,267400.0,22.4034,22.4235,22.39,22.4034,267400.0
2010-05-13 12:20:00,33.47,33.53,33.46,33.53,292500.0,22.4034,22.4436,22.3967,22.4436,292500.0
2010-05-13 12:25:00,33.53,33.54,33.46,33.47,255100.0,22.4436,22.4503,22.3967,22.4034,255100.0
2010-05-13 12:30:00,33.48,33.51,33.45,33.45,170900.0,22.4101,22.4302,22.39,22.39,170900.0
2010-05-13 12:35:00,33.45,33.49,33.4,33.4,161400.0,22.39,22.4168,22.3566,22.3566,161400.0
2010-05-13 12:40:00,33.4,33.46,33.4,33.44,119900.0,22.3566,22.3967,22.3566,22.3833,119900.0
2010-05-13 12:45:00,33.45,33.47,33.4,33.41,176000.0,22.39,22.4034,22.3566,22.3633,176000.0
2010-05-13 12:50:00,33.4,33.44,33.38,33.41,147600.0,22.3566,22.3833,22.3432,22.3633,147600.0
2010-05-13 12:55:00,33.41,33.44,33.37,33.38,128100.0,22.3633,22.3833,22.3365,22.3432,128100.0
2010-05-13 13:00:00,33.37,33.39,33.31,33.35,255300.0,22.3365,22.3499,22.2963,22.3231,255300.0
2010-05-13 13:05:00,33.36,33.39,33.31,33.33,152900.0,22.3298,22.3499,22.2963,22.3097,152900.0
2010-05-13 13:10:00,33.34,33.42,33.32,33.38,216000.0,22.3164,22.3699,22.303,22.3432,216000.0
2010-05-13 13:15:00,33.39,33.44,33.38,33.39,385000.0,22.3499,22.3833,22.3432,22.3499,385000.0
2010-05-13 13:20:00,33.39,33.42,33.35,33.37,245300.0,22.3499,22.3699,22.3231,22.3365,245300.0
2010-05-13 13:25:00,33.36,33.39,33.33,33.37,184300.0,22.3298,22.3499,22.3097,22.3365,184300.0
2010-05-13 13:30:00,33.38,33.44,33.37,33.41,163100.0,22.3432,22.3833,22.3365,22.3633,163100.0
2010-05-13 13:35:00,33.42,33.48,33.4,33.43,214900.0,22.3699,22.4101,22.3566,22.3766,214900.0
2010-05-13 13:40:00,33.44,33.46,33.4,33.41,240700.0,22.3833,22.3967,22.3566,22.3633,240700.0
2010-05-13 13:45:00,33.41,33.49,33.4,33.48,171000.0,22.3633,22.4168,22.3566,22.4101,171000.0
2010-05-13 13:50:00,33.49,33.5,33.44,33.48,240200.0,22.4168,22.4235,22.3833,22.4101,240200.0
2010-05-13 13:55:00,33.49,33.5,33.47,33.48,88300.0,22.4168,22.4235,22.4034,22.4101,88300.0
2010-05-13 14:00:00,33.48,33.55,33.48,33.52,234700.0,22.4101,22.457,22.4101,22.4369,234700.0
2010-05-13 14:05:00,33.53,33.59,33.52,33.54,195900.0,22.4436,22.4837,22.4369,22.4503,195900.0
2010-05-13 14:10:00,33.54,33.55,33.51,33.52,240600.0,22.4503,22.457,22.4302,22.4369,240600.0
2010-05-13 14:15:00,33.52,33.54,33.49,33.52,181000.0,22.4369,22.4503,22.4168,22.4369,181000.0
2010-05-13 14:20:00,33.51,33.54,33.5,33.52,186500.0,22.4302,22.4503,22.4235,22.4369,186500.0
2010-05-13 14:25:00,33.52,33.53,33.47,33.49,299100.0,22.4369,22.4436,22.4034,22.4168,299100.0
2010-05-13 14:30:00,33.5,33.5,33.43,33.47,359900.0,22.4235,22.4235,22.3766,22.4034,359900.0
2010-05-13 14:35:00,33.46,33.54,33.43,33.52,302100.0,22.3967,22.4503,22.3766,22.4369,302100.0
2010-05-13 14:40:00,33.52,33.53,33.44,33.44,231000.0,22.4369,22.4436,22.3833,22.3833,231000.0
2010-05-13 14:45:00,33.43,33.43,33.33,33.36,437600.0,22.3766,22.3766,22.3097,22.3298,437600.0
2010-05-13 14:50:00,33.36,33.41,33.35,33.37,354600.0,22.3298,22.3633,22.3231,22.3365,354600.0
2010-05-13 14:55:00,33.37,33.39,33.33,33.37,429000.0,22.3365,22.3499,22.3097,22.3365,429000.0
2010-05-13 15:00:00,33.37,33.44,33.37,33.39,375000.0,22.3365,22.3833,22.3365,22.3499,375000.0
2010-05-13 15:05:00,33.39,33.41,33.33,33.35,395300.0,22.3499,22.3633,22.3097,22.3231,395300.0
2010-05-13 15:10:00,33.36,33.37,33.22,33.25,635500.0,22.3298,22.3365,22.2361,22.2562,635500.0
2010-05-13 15:15:00,33.24,33.27,33.16,33.25,872800.0,22.2495,22.2695,22.1959,22.2562,872800.0
2010-05-13 15:20:00,33.25,33.31,33.24,33.31,390400.0,22.2562,22.2963,22.2495,22.2963,390400.0
2010-05-13 15:25:00,33.31,33.33,33.25,33.26,639800.0,22.2963,22.3097,22.2562,22.2629,639800.0
2010-05-13 15:30:00,33.28,33.32,33.2,33.22,611900.0,22.2762,22.303,22.2227,22.2361,611900.0
2010-05-13 15:35:00,33.23,33.27,33.12,33.18,571400.0,22.2428,22.2695,22.1691,22.2093,571400.0
2010-05-13 15:40:00,33.18,33.25,33.12,33.21,773700.0,22.2093,22.2562,22.1691,22.2294,773700.0
2010-05-13 15:45:00,33.21,33.31,33.2,33.24,748500.0,22.2294,22.2963,22.2227,22.2495,748500.0
2010-05-13 15:50:00,33.24,33.32,33.22,33.24,1003000.0,22.2495,22.303,22.2361,22.2495,1003000.0
2010-05-13 15:55:00,33.24,33.24,33.08,33.08,1870800.0,22.2495,22.2495,22.1424,22.1424,1870800.0
2010-05-14 09:30:00,32.76,32.88,32.58,32.61,1393800.0,21.9282,22.0085,21.8077,21.8278,1393800.0
2010-05-14 09:35:00,32.61,32.61,32.38,32.49,1169200.0,21.8278,21.8278,21.6738,21.7474,1169200.0
2010-05-14 09:40:00,32.49,32.51,32.21,32.4,1614300.0,21.7474,21.7608,21.56,21.6872,1614300.0
2010-05-14 09:45:00,32.4,32.56,32.37,32.49,881500.0,21.6872,21.7943,21.6671,21.7474,881500.0
2010-05-14 09:50:00,32.48,32.59,32.38,32.56,870800.0,21.7408,21.8144,21.6738,21.7943,870800.0
2010-05-14 09:55:00,32.56,32.64,32.52,32.58,684600.0,21.7943,21.8478,21.7675,21.8077,684600.0
2010-05-14 10:00:00,32.58,32.6,32.31,32.45,1275100.0,21.8077,21.8211,21.627,21.7207,1275100.0
2010-05-14 10:05:00,32.46,32.59,32.43,32.59,562500.0,21.7274,21.8144,21.7073,21.8144,562500.0
2010-05-14 10:10:00,32.59,32.77,32.56,32.76,834400.0,21.8144,21.9349,21.7943,21.9282,834400.0
2010-05-14 10:15:00,32.75,32.84,32.71,32.75,723600.0,21.9215,21.9817,21.8947,21.9215,723600.0
2010-05-14 10:20:00,32.74,32.88,32.72,32.85,533600.0,21.9148,22.0085,21.9014,21.9884,533600.0
2010-05-14 10:25:00,32.84,32.88,32.65,32.72,833900.0,21.9817,22.0085,21.8545,21.9014,833900.0
2010-05-14 10:30:00,32.72,32.75,32.54,32.55,555600.0,21.9014,21.9215,21.7809,21.7876,555600.0
2010-05-14 10:35:00,32.55,32.56,32.37,32.38,594500.0,21.7876,21.7943,21.6671,21.6738,594500.0
2010-05-14 10:40:00,32.38,32.41,32.33,32.34,708100.0,21.6738,21.6939,21.6403,21.647,708100.0
2010-05-14 10:45:00,32.33,32.41,32.26,32.4,624700.0,21.6403,21.6939,21.5935,21.6872,624700.0
2010-05-14 10:50:00,32.4,32.43,32.34,32.38,341200.0,21.6872,21.7073,21.647,21.6738,341200.0
2010-05-14 10:55:00,32.39,32.41,32.27,32.29,404100.0,21.6805,21.6939,21.6002,21.6136,404100.0
2010-05-14 11:00:00,32.28,32.36,32.23,32.28,576300.0,21.6069,21.6604,21.5734,21.6069,576300.0
2010-05-14 11:05:00,32.28,32.3,32.15,32.19,758300.0,21.6069,21.6203,21.5199,21.5466,758300.0
2010-05-14 11:10:00,32.19,32.28,32.14,32.26,723300.0,21.5466,21.6069,21.5132,21.5935,723300.0
2010-05-14 11:15:00,32.24,32.26,32.05,32.09,530400.0,21.5801,21.5935,21.4529,21.4797,530400.0
2010-05-14 11:20:00,32.08,32.08,31.92,32.04,1143200.0,21.473,21.473,21.3659,21.4462,1143200.0
2010-05-14 11:25:00,32.04,32.2,32.04,32.1,889600.0,21.4462,21.5533,21.4462,21.4864,889600.0
2010-05-14 11:30:00,32.11,32.23,32.09,32.16,861100.0,21.4931,21.5734,21.4797,21.5266,861100.0
2010-05-14 11:35:00,32.16,32.22,32.14,32.17,547500.0,21.5266,21.5667,21.5132,21.5333,547500.0
2010-05-14 11:40:00,32.17,32.24,32.13,32.21,657200.0,21.5333,21.5801,21.5065,21.56,657200.0
2010-05-14 11:45:00,32.21,32.21,32.09,32.14,606500.0,21.56,21.56,21.4797,21.5132,606500.0
2010-05-14 11:50:00,32.14,32.2,32.09,32.15,855300.0,21.5132,21.5533,21.4797,21.5199,855300.0
2010-05-14 11:55:00,32.15,32.18,32.09,32.1,592500.0,21.5199,21.5399,21.4797,21.4864,592500.0
2010-05-14 12:00:00,32.1,32.13,32.01,32.02,497200.0,21.4864,21.5065,21.4262,21.4328,497200.0
2010-05-14 12:05:00,32.02,32.05,31.84,31.86,1223600.0,21.4328,21.4529,21.3124,21.3258,1223600.0
2010-05-14 12:10:00,31.86,31.96,31.8,31.83,806600.0,21.3258,21.3927,21.2856,21.3057,806600.0
2010-05-14 12:15:00,31.83,31.97,31.8,31.96,578900.0,21.3057,21.3994,21.2856,21.3927,578900.0
2010-05-14 12:20:00,31.96,31.96,31.83,31.95,394300.0,21.3927,21.3927,21.3057,21.386,394300.0
2010-05-14 12:25:00,31.95,32.03,31.93,31.99,452300.0,21.386,21.4395,21.3726,21.4128,452300.0
2010-05-14 12:30:00,31.99,32.02,31.86,31.88,618400.0,21.4128,21.4328,21.3258,21.3391,618400.0
2010-05-14 12:35:00,31.89,31.96,31.85,31.95,330300.0,21.3458,21.3927,21.3191,21.386,330300.0
2010-05-14 12:40:00,31.95,32.02,31.94,31.99,366300.0,21.386,21.4328,21.3793,21.4128,366300.0
2010-05-14 12:45:00,32.0,32.02,31.92,31.92,390400.0,21.4195,21.4328,21.3659,21.3659,390400.0
2010-05-14 12:50:00,31.93,32.0,31.89,32.0,333100.0,21.3726,21.4195,21.3458,21.4195,333100.0
2010-05-14 12:55:00,32.0,32.12,31.98,32.09,288200.0,21.4195,21.4998,21.4061,21.4797,288200.0
2010-05-14 13:00:00,32.1,32.17,32.08,32.08,587800.0,21.4864,21.5333,21.473,21.473,587800.0
2010-05-14 13:05:00,32.09,32.12,32.0,32.01,305800.0,21.4797,21.4998,21.4195,21.4262,305800.0
2010-05-14 13:10:00,32.02,32.12,32.0,32.1,522100.0,21.4328,21.4998,21.4195,21.4864,522100.0
2010-05-14 13:15:00,32.11,32.12,31.91,31.93,393300.0,21.4931,21.4998,21.3592,21.3726,393300.0
2010-05-14 13:20:00,31.94,32.04,31.93,32.04,361000.0,21.3793,21.4462,21.3726,21.4462,361000.0
2010-05-14 13:25:00,32.04,32.1,31.95,32.0,331200.0,21.4462,21.4864,21.386,21.4195,331200.0
2010-05-14 13:30:00,32.0,32.0,31.91,31.93,465300.0,21.4195,21.4195,21.3592,21.3726,465300.0
2010-05-14 13:35:00,31.93,31.99,31.91,31.94,351600.0,21.3726,21.4128,21.3592,21.3793,351600.0
2010-05-14 13:40:00,31.95,32.03,31.9,32.0,324100.0,21.386,21.4395,21.3525,21.4195,324100.0
2010-05-14 13:45:00,32.0,32.04,31.99,32.0,252200.0,21.4195,21.4462,21.4128,21.4195,252200.0
2010-05-14 13:50:00,32.0,32.05,31.92,32.03,276300.0,21.4195,21.4529,21.3659,21.4395,276300.0
2010-05-14 13:55:00,32.03,32.11,32.0,32.06,282400.0,21.4395,21.4931,21.4195,21.4596,282400.0
2010-05-14 14:00:00,32.06,32.13,32.05,32.07,202900.0,21.4596,21.5065,21.4529,21.4663,202900.0
2010-05-14 14:05:00,32.07,32.07,32.0,32.02,194400.0,21.4663,21.4663,21.4195,21.4328,194400.0
2010-05-14 14:10:00,32.02,32.04,31.93,31.99,285200.0,21.4328,21.4462,21.3726,21.4128,285200.0
2010-05-14 14:15:00,31.99,31.99,31.85,31.86,533800.0,21.4128,21.4128,21.3191,21.3258,533800.0
2010-05-14 14:20:00,31.87,32.02,31.86,32.02,441600.0,21.3324,21.4328,21.3258,21.4328,441600.0
2010-05-14 14:25:00,32.02,32.04,31.97,32.03,389100.0,21.4328,21.4462,21.3994,21.4395,389100.0
2010-05-14 14:30:00,32.03,32.09,32.0,32.08,304100.0,21.4395,21.4797,21.4195,21.473,304100.0
2010-05-14 14:35:00,32.08,32.22,32.04,32.18,542100.0,21.473,21.5667,21.4462,21.5399,542100.0
2010-05-14 14:40:00,32.18,32.2,32.12,32.12,303700.0,21.5399,21.5533,21.4998,21.4998,303700.0
2010-05-14 14:45:00,32.12,32.16,32.07,32.15,295200.0,21.4998,21.5266,21.4663,21.5199,295200.0
2010-05-14 14:50:00,32.15,32.21,32.03,32.03,455000.0,21.5199,21.56,21.4395,21.4395,455000.0
2010-05-14 14:55:00,32.03,32.07,31.97,32.0,524100.0,21.4395,21.4663,21.3994,21.4195,524100.0
2010-05-14 15:00:00,32.01,32.04,31.98,32.02,471100.0,21.4262,21.4462,21.4061,21.4328,471100.0
2010-05-14 15:05:00,32.02,32.03,31.96,31.98,384200.0,21.4328,21.4395,21.3927,21.4061,384200.0
2010-05-14 15:10:00,31.98,32.08,31.98,32.01,531500.0,21.4061,21.473,21.4061,21.4262,531500.0
2010-05-14 15:15:00,32.01,32.03,31.89,31.91,550500.0,21.4262,21.4395,21.3458,21.3592,550500.0
2010-05-14 15:20:00,31.91,31.92,31.78,31.89,846900.0,21.3592,21.3659,21.2722,21.3458,846900.0
2010-05-14 15:25:00,31.89,31.93,31.81,31.91,483200.0,21.3458,21.3726,21.2923,21.3592,483200.0
2010-05-14 15:30:00,31.91,32.0,31.9,31.95,589900.0,21.3592,21.4195,21.3525,21.386,589900.0
2010-05-14 15:35:00,31.95,31.95,31.81,31.83,707800.0,21.386,21.386,21.2923,21.3057,707800.0
2010-05-14 15:40:00,31.83,31.87,31.76,31.82,2310500.0,21.3057,21.3324,21.2588,21.299,2310500.0
2010-05-14 15:45:00,31.83,31.87,31.8,31.83,1501100.0,21.3057,21.3324,21.2856,21.3057,1501100.0
2010-05-14 15:50:00,31.83,32.06,31.81,32.0,2075400.0,21.3057,21.4596,21.2923,21.4195,2075400.0
2010-05-14 15:55:00,32.0,32.11,31.98,32.1,3316200.0,21.4195,21.4931,21.4061,21.4864,3316200.0
2010-05-17 09:30:00,32.08,32.24,31.97,32.19,583600.0,21.473,21.5801,21.3994,21.5466,583600.0
2010-05-17 09:35:00,32.2,32.2,32.02,32.03,542900.0,21.5533,21.5533,21.4328,21.4395,542900.0
2010-05-17 09:40:00,32.03,32.03,31.79,31.83,1328600.0,21.4395,21.4395,21.2789,21.3057,1328600.0
2010-05-17 09:45:00,31.83,31.83,31.62,31.76,1076900.0,21.3057,21.3057,21.1651,21.2588,1076900.0
2010-05-17 09:50:00,31.76,31.78,31.44,31.58,950000.0,21.2588,21.2722,21.0446,21.1383,950000.0
2010-05-17 09:55:00,31.59,31.59,31.26,31.44,1206900.0,21.145,21.145,20.9241,21.0446,1206900.0
2010-05-17 10:00:00,31.44,31.63,31.33,31.56,1235700.0,21.0446,21.1718,20.971,21.1249,1235700.0
2010-05-17 10:05:00,31.56,31.76,31.53,31.6,975800.0,21.1249,21.2588,21.1049,21.1517,975800.0
2010-05-17 10:10:00,31.6,31.8,31.57,31.76,750200.0,21.1517,21.2856,21.1316,21.2588,750200.0
2010-05-17 10:15:00,31.77,31.91,31.76,31.85,735100.0,21.2655,21.3592,21.2588,21.3191,735100.0
2010-05-17 10:20:00,31.85,31.85,31.68,31.68,468500.0,21.3191,21.3191,21.2053,21.2053,468500.0
2010-05-17 10:25:00,31.68,31.82,31.64,31.82,426700.0,21.2053,21.299,21.1785,21.299,426700.0
2010-05-17 10:30:00,31.83,31.86,31.73,31.8,380500.0,21.3057,21.3258,21.2387,21.2856,380500.0
2010-05-17 10:35:00,31.8,31.97,31.79,31.87,570400.0,21.2856,21.3994,21.2789,21.3324,570400.0
2010-05-17 10:40:00,31.88,31.91,31.78,31.82,417700.0,21.3391,21.3592,21.2722,21.299,417700.0
2010-05-17 10:45:00,31.82,31.83,31.7,31.73,471700.0,21.299,21.3057,21.2187,21.2387,471700.0
2010-05-17 10:50:00,31.73,31.8,31.71,31.79,379800.0,21.2387,21.2856,21.2253,21.2789,379800.0
2010-05-17 10:55:00,31.79,31.79,31.69,31.7,383300.0,21.2789,21.2789,21.212,21.2187,383300.0
2010-05-17 11:00:00,31.7,31.75,31.53,31.55,374600.0,21.2187,21.2521,21.1049,21.1182,374600.0
2010-05-17 11:05:00,31.54,31.64,31.54,31.63,243100.0,21.1116,21.1785,21.1116,21.1718,243100.0
2010-05-17 11:10:00,31.63,31.63,31.48,31.51,338700.0,21.1718,21.1718,21.0714,21.0915,338700.0
2010-05-17 11:15:00,31.5,31.57,31.41,31.43,421000.0,21.0848,21.1316,21.0245,21.0379,421000.0
2010-05-17 11:20:00,31.44,31.51,31.39,31.51,493400.0,21.0446,21.0915,21.0112,21.0915,493400.0
2010-05-17 11:25:00,31.51,31.56,31.4,31.52,429000.0,21.0915,21.1249,21.0178,21.0982,429000.0
2010-05-17 11:30:00,31.52,31.66,31.5,31.66,307700.0,21.0982,21.1919,21.0848,21.1919,307700.0
2010-05-17 11:35:00,31.65,31.72,31.63,31.68,285400.0,21.1852,21.232,21.1718,21.2053,285400.0
2010-05-17 11:40:00,31.67,31.74,31.67,31.68,197800.0,21.1986,21.2454,21.1986,21.2053,197800.0
2010-05-17 11:45:00,31.66,31.68,31.54,31.56,369900.0,21.1919,21.2053,21.1116,21.1249,369900.0
2010-05-17 11:50:00,31.57,31.57,31.34,31.39,468800.0,21.1316,21.1316,20.9777,21.0112,468800.0
2010-05-17 11:55:00,31.39,31.43,31.35,31.43,614300.0,21.0112,21.0379,20.9844,21.0379,614300.0
2010-05-17 12:00:00,31.42,31.42,31.18,31.21,1161100.0,21.0312,21.0312,20.8706,20.8907,1161100.0
2010-05-17 12:05:00,31.21,31.32,31.17,31.22,800300.0,20.8907,20.9643,20.8639,20.8974,800300.0
2010-05-17 12:10:00,31.21,31.35,31.19,31.26,681900.0,20.8907,20.9844,20.8773,20.9241,681900.0
2010-05-17 12:15:00,31.26,31.27,31.18,31.24,273500.0,20.9241,20.9308,20.8706,20.9107,273500.0
2010-05-17 12:20:00,31.25,31.3,31.23,31.24,403800.0,20.9174,20.9509,20.9041,20.9107,403800.0
2010-05-17 12:25:00,31.25,31.26,31.15,31.16,365400.0,20.9174,20.9241,20.8505,20.8572,365400.0
2010-05-17 12:30:00,31.15,31.25,31.14,31.24,292400.0,20.8505,20.9174,20.8438,20.9107,292400.0
2010-05-17 12:35:00,31.23,31.25,31.17,31.22,362400.0,20.9041,20.9174,20.8639,20.8974,362400.0
2010-05-17 12:40:00,31.22,31.3,31.18,31.19,440000.0,20.8974,20.9509,20.8706,20.8773,440000.0
2010-05-17 12:45:00,31.19,31.27,31.19,31.25,246300.0,20.8773,20.9308,20.8773,20.9174,246300.0
2010-05-17 12:50:00,31.26,31.27,31.19,31.21,277400.0,20.9241,20.9308,20.8773,20.8907,277400.0
2010-05-17 12:55:00,31.22,31.22,31.14,31.14,201400.0,20.8974,20.8974,20.8438,20.8438,201400.0
2010-05-17 13:00:00,31.15,31.23,31.14,31.2,375400.0,20.8505,20.9041,20.8438,20.884,375400.0
2010-05-17 13:05:00,31.21,31.24,31.18,31.21,169600.0,20.8907,20.9107,20.8706,20.8907,169600.0
2010-05-17 13:10:00,31.2,31.25,31.17,31.21,315200.0,20.884,20.9174,20.8639,20.8907,315200.0
2010-05-17 13:15:00,31.2,31.35,31.19,31.35,457800.0,20.884,20.9844,20.8773,20.9844,457800.0
2010-05-17 13:20:00,31.34,31.38,31.32,31.37,306700.0,20.9777,21.0045,20.9643,20.9978,306700.0
2010-05-17 13:25:00,31.36,31.47,31.34,31.39,585800.0,20.9911,21.0647,20.9777,21.0112,585800.0
2010-05-17 13:30:00,31.39,31.49,31.37,31.4,437900.0,21.0112,21.0781,20.9978,21.0178,437900.0
2010-05-17 13:35:00,31.41,31.42,31.21,31.22,428400.0,21.0245,21.0312,20.8907,20.8974,428400.0
2010-05-17 13:40:00,31.23,31.26,31.19,31.2,286200.0,20.9041,20.9241,20.8773,20.884,286200.0
2010-05-17 13:45:00,31.21,31.25,31.16,31.23,300600.0,20.8907,20.9174,20.8572,20.9041,300600.0
2010-05-17 13:50:00,31.23,31.26,31.18,31.25,159500.0,20.9041,20.9241,20.8706,20.9174,159500.0
2010-05-17 13:55:00,31.24,31.3,31.22,31.29,383100.0,20.9107,20.9509,20.8974,20.9442,383100.0
2010-05-17 14:00:00,31.3,31.46,31.26,31.39,436000.0,20.9509,21.058,20.9241,21.0112,436000.0
2010-05-17 14:05:00,31.4,31.41,31.26,31.26,319600.0,21.0178,21.0245,20.9241,20.9241,319600.0
2010-05-17 14:10:00,31.27,31.35,31.26,31.33,293700.0,20.9308,20.9844,20.9241,20.971,293700.0
2010-05-17 14:15:00,31.33,31.37,31.29,31.36,427700.0,20.971,20.9978,20.9442,20.9911,427700.0
2010-05-17 14:20:00,31.37,31.41,31.34,31.34,280100.0,20.9978,21.0245,20.9777,20.9777,280100.0
2010-05-17 14:25:00,31.34,31.34,31.25,31.27,396400.0,20.9777,20.9777,20.9174,20.9308,396400.0
2010-05-17 14:30:00,31.27,31.34,31.23,31.24,439700.0,20.9308,20.9777,20.9041,20.9107,439700.0
2010-05-17 14:35:00,31.25,31.39,31.21,31.37,472100.0,20.9174,21.0112,20.8907,20.9978,472100.0
2010-05-17 14:40:00,31.37,31.46,31.36,31.4,257600.0,20.9978,21.058,20.9911,21.0178,257600.0
2010-05-17 14:45:00,31.4,31.57,31.4,31.5,443500.0,21.0178,21.1316,21.0178,21.0848,443500.0
2010-05-17 14:50:00,31.5,31.54,31.46,31.47,296200.0,21.0848,21.1116,21.058,21.0647,296200.0
2010-05-17 14:55:00,31.46,31.6,31.46,31.57,413700.0,21.058,21.1517,21.058,21.1316,413700.0
2010-05-17 15:00:00,31.57,31.77,31.53,31.63,737100.0,21.1316,21.2655,21.1049,21.1718,737100.0
2010-05-17 15:05:00,31.63,31.65,31.45,31.5,456900.0,21.1718,21.1852,21.0513,21.0848,456900.0
2010-05-17 15:10:00,31.5,31.58,31.48,31.55,354500.0,21.0848,21.1383,21.0714,21.1182,354500.0
2010-05-17 15:15:00,31.54,31.56,31.41,31.42,617300.0,21.1116,21.1249,21.0245,21.0312,617300.0
2010-05-17 15:20:00,31.43,31.49,31.32,31.41,457000.0,21.0379,21.0781,20.9643,21.0245,457000.0
2010-05-17 15:25:00,31.41,31.46,31.36,31.43,414000.0,21.0245,21.058,20.9911,21.0379,414000.0
2010-05-17 15:30:00,31.42,31.59,31.41,31.59,353600.0,21.0312,21.145,21.0245,21.145,353600.0
2010-05-17 15:35:00,31.58,31.77,31.58,31.76,667300.0,21.1383,21.2655,21.1383,21.2588,667300.0
2010-05-17 15:40:00,31.76,31.86,31.75,31.85,999600.0,21.2588,21.3258,21.2521,21.3191,999600.0
2010-05-17 15:45:00,31.84,31.86,31.77,31.85,786500.0,21.3124,21.3258,21.2655,21.3191,786500.0
2010-05-17 15:50:00,31.84,31.94,31.82,31.91,886200.0,21.3124,21.3793,21.299,21.3592,886200.0
2010-05-17 15:55:00,31.91,31.98,31.9,31.96,1941100.0,21.3592,21.4061,21.3525,21.3927,1941100.0
2010-05-18 09:30:00,32.28,32.35,32.1,32.19,1016600.0,21.6069,21.6537,21.4864,21.5466,1016600.0
2010-05-18 09:35:00,32.18,32.21,31.8,31.82,1467600.0,21.5399,21.56,21.2856,21.299,1467600.0
2010-05-18 09:40:00,31.81,31.99,31.79,31.84,753700.0,21.2923,21.4128,21.2789,21.3124,753700.0
2010-05-18 09:45:00,31.83,31.91,31.73,31.79,872000.0,21.3057,21.3592,21.2387,21.2789,872000.0
2010-05-18 09:50:00,31.79,31.87,31.7,31.77,726800.0,21.2789,21.3324,21.2187,21.2655,726800.0
2010-05-18 09:55:00,31.77,31.8,31.62,31.64,537600.0,21.2655,21.2856,21.1651,21.1785,537600.0
2010-05-18 10:00:00,31.64,31.77,31.61,31.65,705500.0,21.1785,21.2655,21.1584,21.1852,705500.0
2010-05-18 10:05:00,31.64,31.77,31.61,31.67,621200.0,21.1785,21.2655,21.1584,21.1986,621200.0
2010-05-18 10:10:00,31.67,31.77,31.64,31.77,600300.0,21.1986,21.2655,21.1785,21.2655,600300.0
2010-05-18 10:15:00,31.77,31.8,31.72,31.79,386900.0,21.2655,21.2856,21.232,21.2789,386900.0
2010-05-18 10:20:00,31.79,31.79,31.7,31.78,359400.0,21.2789,21.2789,21.2187,21.2722,359400.0
2010-05-18 10:25:00,31.79,31.83,31.71,31.74,412500.0,21.2789,21.3057,21.2253,21.2454,412500.0
2010-05-18 10:30:00,31.74,31.76,31.63,31.65,555600.0,21.2454,21.2588,21.1718,21.1852,555600.0
2010-05-18 10:35:00,31.65,31.71,31.63,31.69,428900.0,21.1852,21.2253,21.1718,21.212,428900.0
2010-05-18 10:40:00,31.69,31.71,31.57,31.58,637200.0,21.212,21.2253,21.1316,21.1383,637200.0
2010-05-18 10:45:00,31.57,31.62,31.42,31.47,697800.0,21.1316,21.1651,21.0312,21.0647,697800.0
2010-05-18 10:50:00,31.46,31.46,31.31,31.39,878900.0,21.058,21.058,20.9576,21.0112,878900.0
2010-05-18 10:55:00,31.4,31.42,31.36,31.4,504000.0,21.0178,21.0312,20.9911,21.0178,504000.0
2010-05-18 11:00:00,31.39,31.45,31.33,31.36,692200.0,21.0112,21.0513,20.971,20.9911,692200.0
2010-05-18 11:05:00,31.36,31.41,31.33,31.38,324100.0,20.9911,21.0245,20.971,21.0045,324100.0
2010-05-18 11:10:00,31.38,31.52,31.36,31.51,290000.0,21.0045,21.0982,20.9911,21.0915,290000.0
2010-05-18 11:15:00,31.51,31.55,31.44,31.47,362200.0,21.0915,21.1182,21.0446,21.0647,362200.0
2010-05-18 11:20:00,31.48,31.53,31.41,31.45,213300.0,21.0714,21.1049,21.0245,21.0513,213300.0
2010-05-18 11:25:00,31.45,31.52,31.43,31.44,489800.0,21.0513,21.0982,21.0379,21.0446,489800.0
2010-05-18 11:30:00,31.45,31.48,31.39,31.44,209700.0,21.0513,21.0714,21.0112,21.0446,209700.0
2010-05-18 11:35:00,31.43,31.46,31.29,31.34,266200.0,21.0379,21.058,20.9442,20.9777,266200.0
2010-05-18 11:40:00,31.34,31.35,31.14,31.14,536700.0,20.9777,20.9844,20.8438,20.8438,536700.0
2010-05-18 11:45:00,31.15,31.18,31.1,31.15,464200.0,20.8505,20.8706,20.817,20.8505,464200.0
2010-05-18 11:50:00,31.15,31.2,31.13,31.17,270000.0,20.8505,20.884,20.8371,20.8639,270000.0
2010-05-18 11:55:00,31.18,31.21,31.13,31.16,341400.0,20.8706,20.8907,20.8371,20.8572,341400.0
2010-05-18 12:00:00,31.16,31.2,31.07,31.1,504400.0,20.8572,20.884,20.797,20.817,504400.0
2010-05-18 12:05:00,31.11,31.21,31.1,31.18,307900.0,20.8237,20.8907,20.817,20.8706,307900.0
2010-05-18 12:10:00,31.19,31.28,31.18,31.23,318300.0,20.8773,20.9375,20.8706,20.9041,318300.0
2010-05-18 12:15:00,31.23,31.34,31.2,31.29,441500.0,20.9041,20.9777,20.884,20.9442,441500.0
2010-05-18 12:20:00,31.29,31.32,31.21,31.25,314400.0,20.9442,20.9643,20.8907,20.9174,314400.0
2010-05-18 12:25:00,31.24,31.32,31.23,31.31,188000.0,20.9107,20.9643,20.9041,20.9576,188000.0
2010-05-18 12:30:00,31.31,31.34,31.25,31.33,282900.0,20.9576,20.9777,20.9174,20.971,282900.0
2010-05-18 12:35:00,31.33,31.38,31.3,31.3,245300.0,20.971,21.0045,20.9509,20.9509,245300.0
2010-05-18 12:40:00,31.3,31.4,31.3,31.39,215100.0,20.9509,21.0178,20.9509,21.0112,215100.0
2010-05-18 12:45:00,31.39,31.51,31.38,31.48,282100.0,21.0112,21.0915,21.0045,21.0714,282100.0
2010-05-18 12:50:00,31.49,31.51,31.46,31.49,414700.0,21.0781,21.0915,21.058,21.0781,414700.0
2010-05-18 12:55:00,31.49,31.5,31.33,31.34,364500.0,21.0781,21.0848,20.971,20.9777,364500.0
2010-05-18 13:00:00,31.33,31.37,31.2,31.22,680400.0,20.971,20.9978,20.884,20.8974,680400.0
2010-05-18 13:05:00,31.23,31.24,31.11,31.14,884000.0,20.9041,20.9107,20.8237,20.8438,884000.0
2010-05-18 13:10:00,31.13,31.16,31.04,31.09,640000.0,20.8371,20.8572,20.7769,20.8103,640000.0
2010-05-18 13:15:00,31.08,31.16,31.04,31.06,545300.0,20.8037,20.8572,20.7769,20.7903,545300.0
2010-05-18 13:20:00,31.06,31.17,31.04,31.08,442900.0,20.7903,20.8639,20.7769,20.8037,442900.0
2010-05-18 13:25:00,31.08,31.2,31.07,31.14,249200.0,20.8037,20.884,20.797,20.8438,249200.0
2010-05-18 13:30:00,31.14,31.23,31.14,31.21,188400.0,20.8438,20.9041,20.8438,20.8907,188400.0
2010-05-18 13:35:00,31.22,31.23,31.03,31.09,395100.0,20.8974,20.9041,20.7702,20.8103,395100.0
2010-05-18 13:40:00,31.1,31.12,31.0,31.01,667400.0,20.817,20.8304,20.7501,20.7568,667400.0
2010-05-18 13:45:00,31.01,31.01,30.9,30.95,905500.0,20.7568,20.7568,20.6832,20.7166,905500.0
2010-05-18 13:50:00,30.95,30.96,30.86,30.87,570900.0,20.7166,20.7233,20.6564,20.6631,570900.0
2010-05-18 13:55:00,30.87,30.89,30.78,30.78,1017300.0,20.6631,20.6765,20.6028,20.6028,1017300.0
2010-05-18 14:00:00,30.79,30.94,30.77,30.88,648000.0,20.6095,20.7099,20.5961,20.6698,648000.0
2010-05-18 14:05:00,30.89,30.95,30.85,30.93,731800.0,20.6765,20.7166,20.6497,20.7032,731800.0
2010-05-18 14:10:00,30.92,30.97,30.87,30.94,711200.0,20.6966,20.73,20.6631,20.7099,711200.0
2010-05-18 14:15:00,30.95,30.99,30.9,30.92,677800.0,20.7166,20.7434,20.6832,20.6966,677800.0
2010-05-18 14:20:00,30.92,30.92,30.78,30.83,925400.0,20.6966,20.6966,20.6028,20.6363,925400.0
2010-05-18 14:25:00,30.83,30.87,30.75,30.79,798200.0,20.6363,20.6631,20.5828,20.6095,798200.0
2010-05-18 14:30:00,30.79,30.79,30.6,30.68,969400.0,20.6095,20.6095,20.4824,20.5359,969400.0
2010-05-18 14:35:00,30.68,30.69,30.6,30.67,815400.0,20.5359,20.5426,20.4824,20.5292,815400.0
2010-05-18 14:40:00,30.66,30.72,30.56,30.69,1047700.0,20.5225,20.5627,20.4556,20.5426,1047700.0
2010-05-18 14:45:00,30.68,30.68,30.51,30.52,959500.0,20.5359,20.5359,20.4221,20.4288,959500.0
2010-05-18 14:50:00,30.51,30.57,30.45,30.48,905300.0,20.4221,20.4623,20.382,20.402,905300.0
2010-05-18 14:55:00,30.49,30.56,30.45,30.55,839300.0,20.4087,20.4556,20.382,20.4489,839300.0
2010-05-18 15:00:00,30.55,30.57,30.35,30.38,1011300.0,20.4489,20.4623,20.315,20.3351,1011300.0
2010-05-18 15:05:00,30.38,30.58,30.37,30.55,745400.0,20.3351,20.469,20.3284,20.4489,745400.0
2010-05-18 15:10:00,30.55,30.75,30.54,30.75,707600.0,20.4489,20.5828,20.4422,20.5828,707600.0
2010-05-18 15:15:00,30.75,30.77,30.6,30.63,991400.0,20.5828,20.5961,20.4824,20.5024,991400.0
2010-05-18 15:20:00,30.64,30.68,30.54,30.58,732800.0,20.5091,20.5359,20.4422,20.469,732800.0
2010-05-18 15:25:00,30.58,30.58,30.41,30.42,737800.0,20.469,20.469,20.3552,20.3619,737800.0
2010-05-18 15:30:00,30.43,30.45,30.36,30.45,1435100.0,20.3686,20.382,20.3217,20.382,1435100.0
2010-05-18 15:35:00,30.44,30.63,30.43,30.59,1327600.0,20.3753,20.5024,20.3686,20.4757,1327600.0
2010-05-18 15:40:00,30.6,30.71,30.55,30.62,1285000.0,20.4824,20.556,20.4489,20.4957,1285000.0
2010-05-18 15:45:00,30.62,30.7,30.53,30.53,1749000.0,20.4957,20.5493,20.4355,20.4355,1749000.0
2010-05-18 15:50:00,30.53,30.69,30.53,30.65,2106200.0,20.4355,20.5426,20.4355,20.5158,2106200.0
2010-05-18 15:55:00,30.65,30.71,30.55,30.57,3067500.0,20.5158,20.556,20.4489,20.4623,3067500.0
2010-05-19 09:30:00,29.95,30.04,29.09,29.68,4549900.0,20.0473,20.1075,19.4716,19.8665,4549900.0
2010-05-19 09:35:00,29.67,30.04,29.66,30.0,2929600.0,19.8599,20.1075,19.8532,20.0807,2929600.0
2010-05-19 09:40:00,30.0,30.1,29.9,30.0,2154700.0,20.0807,20.1477,20.0138,20.0807,2154700.0
2010-05-19 09:45:00,30.0,30.27,29.98,30.12,3222100.0,20.0807,20.2615,20.0674,20.1611,3222100.0
2010-05-19 09:50:00,30.13,30.13,29.94,29.94,1641800.0,20.1678,20.1678,20.0406,20.0406,1641800.0
2010-05-19 09:55:00,29.94,29.99,29.62,29.73,1728900.0,20.0406,20.0741,19.8264,19.9,1728900.0
2010-05-19 10:00:00,29.72,29.93,29.65,29.91,1822400.0,19.8933,20.0339,19.8465,20.0205,1822400.0
2010-05-19 10:05:00,29.91,30.09,29.88,29.96,1513700.0,20.0205,20.141,20.0004,20.054,1513700.0
2010-05-19 10:10:00,29.96,29.96,29.8,29.86,974600.0,20.054,20.054,19.9469,19.987,974600.0
2010-05-19 10:15:00,29.86,29.99,29.8,29.83,1041000.0,19.987,20.0741,19.9469,19.967,1041000.0
2010-05-19 10:20:00,29.83,29.92,29.74,29.91,2149100.0,19.967,20.0272,19.9067,20.0205,2149100.0
2010-05-19 10:25:00,29.91,30.25,29.62,30.14,1942300.0,20.0205,20.2481,19.8264,20.1745,1942300.0
2010-05-19 10:30:00,30.15,30.24,30.08,30.22,1635200.0,20.1811,20.2414,20.1343,20.228,1635200.0
2010-05-19 10:35:00,30.21,30.24,30.09,30.17,799600.0,20.2213,20.2414,20.141,20.1945,799600.0
2010-05-19 10:40:00,30.17,30.27,30.06,30.19,1238900.0,20.1945,20.2615,20.1209,20.2079,1238900.0
2010-05-19 10:45:00,30.19,30.22,30.01,30.06,1276800.0,20.2079,20.228,20.0874,20.1209,1276800.0
2010-05-19 10:50:00,30.06,30.08,29.94,30.0,1173000.0,20.1209,20.1343,20.0406,20.0807,1173000.0
2010-05-19 10:55:00,30.0,30.07,29.97,29.98,650100.0,20.0807,20.1276,20.0607,20.0674,650100.0
2010-05-19 11:00:00,29.98,30.01,29.86,29.87,704300.0,20.0674,20.0874,19.987,19.9937,704300.0
2010-05-19 11:05:00,29.87,29.91,29.84,29.9,748100.0,19.9937,20.0205,19.9736,20.0138,748100.0
2010-05-19 11:10:00,29.9,29.9,29.78,29.79,582900.0,20.0138,20.0138,19.9335,19.9402,582900.0
2010-05-19 11:15:00,29.79,29.86,29.76,29.82,528000.0,19.9402,19.987,19.9201,19.9603,528000.0
2010-05-19 11:20:00,29.81,29.82,29.68,29.7,550000.0,19.9536,19.9603,19.8665,19.8799,550000.0
2010-05-19 11:25:00,29.69,29.82,29.67,29.74,546400.0,19.8732,19.9603,19.8599,19.9067,546400.0
2010-05-19 11:30:00,29.73,29.75,29.63,29.75,630500.0,19.9,19.9134,19.8331,19.9134,630500.0
2010-05-19 11:35:00,29.74,29.84,29.74,29.78,356000.0,19.9067,19.9736,19.9067,19.9335,356000.0
2010-05-19 11:40:00,29.78,29.85,29.73,29.84,682000.0,19.9335,19.9803,19.9,19.9736,682000.0
2010-05-19 11:45:00,29.83,29.87,29.74,29.76,534700.0,19.967,19.9937,19.9067,19.9201,534700.0
2010-05-19 11:50:00,29.76,29.92,29.75,29.87,862100.0,19.9201,20.0272,19.9134,19.9937,862100.0
2010-05-19 11:55:00,29.86,30.06,29.83,30.01,728600.0,19.987,20.1209,19.967,20.0874,728600.0
2010-05-19 12:00:00,30.01,30.02,29.94,30.0,361800.0,20.0874,20.0941,20.0406,20.0807,361800.0
2010-05-19 12:05:00,30.0,30.0,29.98,29.98,463800.0,20.0807,20.0807,20.0674,20.0674,463800.0
2010-05-19 12:10:00,29.99,30.0,29.93,29.98,367300.0,20.0741,20.0807,20.0339,20.0674,367300.0
2010-05-19 12:15:00,29.97,29.99,29.89,29.95,458200.0,20.0607,20.0741,20.0071,20.0473,458200.0
2010-05-19 12:20:00,29.96,29.99,29.87,29.99,491800.0,20.054,20.0741,19.9937,20.0741,491800.0
2010-05-19 12:25:00,29.99,30.05,29.97,29.97,749200.0,20.0741,20.1142,20.0607,20.0607,749200.0
2010-05-19 12:30:00,29.97,29.99,29.86,29.94,564800.0,20.0607,20.0741,19.987,20.0406,564800.0
2010-05-19 12:35:00,29.94,30.05,29.93,29.95,529600.0,20.0406,20.1142,20.0339,20.0473,529600.0
2010-05-19 12:40:00,29.95,29.96,29.88,29.93,420100.0,20.0473,20.054,20.0004,20.0339,420100.0
2010-05-19 12:45:00,29.92,29.93,29.77,29.77,486800.0,20.0272,20.0339,19.9268,19.9268,486800.0
2010-05-19 12:50:00,29.78,29.9,29.75,29.88,416200.0,19.9335,20.0138,19.9134,20.0004,416200.0
2010-05-19 12:55:00,29.88,30.15,29.87,30.15,664400.0,20.0004,20.1811,19.9937,20.1811,664400.0
2010-05-19 13:00:00,30.15,30.15,30.02,30.06,1312700.0,20.1811,20.1811,20.0941,20.1209,1312700.0
2010-05-19 13:05:00,30.06,30.08,29.98,30.08,628600.0,20.1209,20.1343,20.0674,20.1343,628600.0
2010-05-19 13:10:00,30.09,30.09,30.02,30.09,351600.0,20.141,20.141,20.0941,20.141,351600.0
2010-05-19 13:15:00,30.08,30.1,29.97,30.03,336300.0,20.1343,20.1477,20.0607,20.1008,336300.0
2010-05-19 13:20:00,30.02,30.26,30.0,30.2,642300.0,20.0941,20.2548,20.0807,20.2146,642300.0
2010-05-19 13:25:00,30.19,30.19,30.08,30.12,600200.0,20.2079,20.2079,20.1343,20.1611,600200.0
2010-05-19 13:30:00,30.11,30.16,30.08,30.13,343500.0,20.1544,20.1878,20.1343,20.1678,343500.0
2010-05-19 13:35:00,30.13,30.15,30.08,30.09,389100.0,20.1678,20.1811,20.1343,20.141,389100.0
2010-05-19 13:40:00,30.1,30.2,30.09,30.18,350700.0,20.1477,20.2146,20.141,20.2012,350700.0
2010-05-19 13:45:00,30.18,30.25,30.13,30.25,602800.0,20.2012,20.2481,20.1678,20.2481,602800.0
2010-05-19 13:50:00,30.25,30.26,30.17,30.19,491500.0,20.2481,20.2548,20.1945,20.2079,491500.0
2010-05-19 13:55:00,30.18,30.19,30.05,30.13,466400.0,20.2012,20.2079,20.1142,20.1678,466400.0
2010-05-19 14:00:00,30.12,30.2,30.06,30.14,548700.0,20.1611,20.2146,20.1209,20.1745,548700.0
2010-05-19 14:05:00,30.14,30.22,30.1,30.1,440500.0,20.1745,20.228,20.1477,20.1477,440500.0
2010-05-19 14:10:00,30.1,30.12,30.02,30.07,392300.0,20.1477,20.1611,20.0941,20.1276,392300.0
2010-05-19 14:15:00,30.08,30.13,30.0,30.01,359300.0,20.1343,20.1678,20.0807,20.0874,359300.0
2010-05-19 14:20:00,30.02,30.03,29.9,29.92,397300.0,20.0941,20.1008,20.0138,20.0272,397300.0
2010-05-19 14:25:00,29.92,30.01,29.91,29.99,399800.0,20.0272,20.0874,20.0205,20.0741,399800.0
2010-05-19 14:30:00,29.99,30.03,29.92,29.92,382800.0,20.0741,20.1008,20.0272,20.0272,382800.0
2010-05-19 14:35:00,29.92,30.0,29.89,29.96,437100.0,20.0272,20.0807,20.0071,20.054,437100.0
2010-05-19 14:40:00,29.96,30.15,29.94,30.1,628900.0,20.054,20.1811,20.0406,20.1477,628900.0
2010-05-19 14:45:00,30.1,30.18,30.09,30.16,500100.0,20.1477,20.2012,20.141,20.1878,500100.0
2010-05-19 14:50:00,30.16,30.17,29.99,30.04,557700.0,20.1878,20.1945,20.0741,20.1075,557700.0
2010-05-19 14:55:00,30.04,30.07,29.95,30.0,418000.0,20.1075,20.1276,20.0473,20.0807,418000.0
2010-05-19 15:00:00,30.0,30.07,29.95,29.99,455200.0,20.0807,20.1276,20.0473,20.0741,455200.0
2010-05-19 15:05:00,29.99,29.99,29.86,29.89,653200.0,20.0741,20.0741,19.987,20.0071,653200.0
2010-05-19 15:10:00,29.9,29.99,29.87,29.9,482200.0,20.0138,20.0741,19.9937,20.0138,482200.0
2010-05-19 15:15:00,29.91,30.05,29.9,30.03,697700.0,20.0205,20.1142,20.0138,20.1008,697700.0
2010-05-19 15:20:00,30.03,30.08,29.91,29.93,663100.0,20.1008,20.1343,20.0205,20.0339,663100.0
2010-05-19 15:25:00,29.93,30.07,29.93,30.06,750200.0,20.0339,20.1276,20.0339,20.1209,750200.0
2010-05-19 15:30:00,30.06,30.12,29.99,30.05,572500.0,20.1209,20.1611,20.0741,20.1142,572500.0
2010-05-19 15:35:00,30.05,30.19,29.97,30.19,852100.0,20.1142,20.2079,20.0607,20.2079,852100.0
2010-05-19 15:40:00,30.18,30.23,30.11,30.2,1469900.0,20.2012,20.2347,20.1544,20.2146,1469900.0
2010-05-19 15:45:00,30.2,30.24,30.11,30.18,1134100.0,20.2146,20.2414,20.1544,20.2012,1134100.0
2010-05-19 15:50:00,30.18,30.28,30.16,30.25,1573300.0,20.2012,20.2682,20.1878,20.2481,1573300.0
2010-05-19 15:55:00,30.25,30.26,30.08,30.12,2028000.0,20.2481,20.2548,20.1343,20.1611,2028000.0
2010-05-20 09:30:00,29.44,29.69,29.31,29.62,1282000.0,19.7059,19.8732,19.6189,19.8264,1282000.0
2010-05-20 09:35:00,29.62,30.0,29.59,29.93,1272700.0,19.8264,20.0807,19.8063,20.0339,1272700.0
2010-05-20 09:40:00,29.94,29.94,29.46,29.5,1299000.0,20.0406,20.0406,19.7193,19.7461,1299000.0
2010-05-20 09:45:00,29.5,29.57,29.38,29.55,1364800.0,19.7461,19.7929,19.6657,19.7795,1364800.0
2010-05-20 09:50:00,29.55,29.69,29.53,29.54,1305400.0,19.7795,19.8732,19.7661,19.7728,1305400.0
2010-05-20 09:55:00,29.54,29.63,29.46,29.48,702200.0,19.7728,19.8331,19.7193,19.7327,702200.0
2010-05-20 10:00:00,29.47,29.52,29.38,29.47,855800.0,19.726,19.7595,19.6657,19.726,855800.0
2010-05-20 10:05:00,29.47,29.62,29.45,29.54,788500.0,19.726,19.8264,19.7126,19.7728,788500.0
2010-05-20 10:10:00,29.54,29.59,29.4,29.42,880800.0,19.7728,19.8063,19.6791,19.6925,880800.0
2010-05-20 10:15:00,29.41,29.45,29.27,29.44,1170000.0,19.6858,19.7126,19.5921,19.7059,1170000.0
2010-05-20 10:20:00,29.45,29.48,29.23,29.27,1234500.0,19.7126,19.7327,19.5653,19.5921,1234500.0
2010-05-20 10:25:00,29.25,29.43,29.19,29.42,1107800.0,19.5787,19.6992,19.5386,19.6925,1107800.0
2010-05-20 10:30:00,29.42,29.46,29.31,29.35,1239100.0,19.6925,19.7193,19.6189,19.6457,1239100.0
2010-05-20 10:35:00,29.35,29.37,29.24,29.25,1009100.0,19.6457,19.659,19.572,19.5787,1009100.0
2010-05-20 10:40:00,29.24,29.38,29.2,29.38,742900.0,19.572,19.6657,19.5453,19.6657,742900.0
2010-05-20 10:45:00,29.38,29.55,29.35,29.52,928300.0,19.6657,19.7795,19.6457,19.7595,928300.0
2010-05-20 10:50:00,29.51,29.65,29.5,29.57,1029900.0,19.7528,19.8465,19.7461,19.7929,1029900.0
2010-05-20 10:55:00,29.57,29.57,29.45,29.48,584200.0,19.7929,19.7929,19.7126,19.7327,584200.0
2010-05-20 11:00:00,29.48,29.66,29.47,29.55,757100.0,19.7327,19.8532,19.726,19.7795,757100.0
2010-05-20 11:05:00,29.55,29.64,29.54,29.59,902400.0,19.7795,19.8398,19.7728,19.8063,902400.0
2010-05-20 11:10:00,29.6,29.6,29.47,29.53,489800.0,19.813,19.813,19.726,19.7661,489800.0
2010-05-20 11:15:00,29.53,29.54,29.41,29.46,414800.0,19.7661,19.7728,19.6858,19.7193,414800.0
2010-05-20 11:20:00,29.46,29.56,29.45,29.53,442100.0,19.7193,19.7862,19.7126,19.7661,442100.0
2010-05-20 11:25:00,29.53,29.72,29.49,29.71,603600.0,19.7661,19.8933,19.7394,19.8866,603600.0
2010-05-20 11:30:00,29.71,29.75,29.6,29.67,586600.0,19.8866,19.9134,19.813,19.8599,586600.0
2010-05-20 11:35:00,29.67,29.72,29.55,29.61,619700.0,19.8599,19.8933,19.7795,19.8197,619700.0
2010-05-20 11:40:00,29.6,29.63,29.45,29.48,607300.0,19.813,19.8331,19.7126,19.7327,607300.0
2010-05-20 11:45:00,29.49,29.56,29.49,29.52,330300.0,19.7394,19.7862,19.7394,19.7595,330300.0
2010-05-20 11:50:00,29.52,29.55,29.43,29.48,485500.0,19.7595,19.7795,19.6992,19.7327,485500.0
2010-05-20 11:55:00,29.47,29.48,29.36,29.4,640900.0,19.726,19.7327,19.6524,19.6791,640900.0
2010-05-20 12:00:00,29.4,29.5,29.37,29.39,755000.0,19.6791,19.7461,19.659,19.6724,755000.0
2010-05-20 12:05:00,29.38,29.5,29.36,29.46,261700.0,19.6657,19.7461,19.6524,19.7193,261700.0
2010-05-20 12:10:00,29.46,29.46,29.38,29.38,345800.0,19.7193,19.7193,19.6657,19.6657,345800.0
2010-05-20 12:15:00,29.38,29.38,29.28,29.32,687100.0,19.6657,19.6657,19.5988,19.6256,687100.0
2010-05-20 12:20:00,29.32,29.46,29.31,29.33,310000.0,19.6256,19.7193,19.6189,19.6323,310000.0
2010-05-20 12:25:00,29.31,29.36,29.29,29.35,384300.0,19.6189,19.6524,19.6055,19.6457,384300.0
2010-05-20 12:30:00,29.35,29.39,29.26,29.28,392200.0,19.6457,19.6724,19.5854,19.5988,392200.0
2010-05-20 12:35:00,29.28,29.44,29.26,29.43,465100.0,19.5988,19.7059,19.5854,19.6992,465100.0
2010-05-20 12:40:00,29.43,29.44,29.37,29.38,176900.0,19.6992,19.7059,19.659,19.6657,176900.0
2010-05-20 12:45:00,29.37,29.41,29.31,29.31,275500.0,19.659,19.6858,19.6189,19.6189,275500.0
2010-05-20 12:50:00,29.32,29.32,29.17,29.17,400600.0,19.6256,19.6256,19.5252,19.5252,400600.0
2010-05-20 12:55:00,29.16,29.24,29.03,29.04,702600.0,19.5185,19.572,19.4315,19.4382,702600.0
2010-05-20 13:00:00,29.05,29.17,29.02,29.15,1018800.0,19.4449,19.5252,19.4248,19.5118,1018800.0
2010-05-20 13:05:00,29.16,29.29,29.13,29.29,617000.0,19.5185,19.6055,19.4984,19.6055,617000.0
2010-05-20 13:10:00,29.28,29.38,29.25,29.31,459200.0,19.5988,19.6657,19.5787,19.6189,459200.0
2010-05-20 13:15:00,29.32,29.38,29.28,29.38,295900.0,19.6256,19.6657,19.5988,19.6657,295900.0
2010-05-20 13:20:00,29.38,29.46,29.34,29.45,426400.0,19.6657,19.7193,19.639,19.7126,426400.0
2010-05-20 13:25:00,29.45,29.55,29.42,29.47,836500.0,19.7126,19.7795,19.6925,19.726,836500.0
2010-05-20 13:30:00,29.47,29.6,29.43,29.46,832300.0,19.726,19.813,19.6992,19.7193,832300.0
2010-05-20 13:35:00,29.46,29.48,29.38,29.39,408200.0,19.7193,19.7327,19.6657,19.6724,408200.0
2010-05-20 13:40:00,29.39,29.57,29.39,29.57,538600.0,19.6724,19.7929,19.6724,19.7929,538600.0
2010-05-20 13:45:00,29.58,29.58,29.44,29.49,382800.0,19.7996,19.7996,19.7059,19.7394,382800.0
2010-05-20 13:50:00,29.48,29.6,29.45,29.51,768200.0,19.7327,19.813,19.7126,19.7528,768200.0
2010-05-20 13:55:00,29.5,29.54,29.36,29.39,546700.0,19.7461,19.7728,19.6524,19.6724,546700.0
2010-05-20 14:00:00,29.39,29.41,29.17,29.24,883600.0,19.6724,19.6858,19.5252,19.572,883600.0
2010-05-20 14:05:00,29.23,29.3,29.18,29.28,666700.0,19.5653,19.6122,19.5319,19.5988,666700.0
2010-05-20 14:10:00,29.28,29.43,29.27,29.42,658700.0,19.5988,19.6992,19.5921,19.6925,658700.0
2010-05-20 14:15:00,29.43,29.45,29.36,29.45,735600.0,19.6992,19.7126,19.6524,19.7126,735600.0
2010-05-20 14:20:00,29.44,29.54,29.4,29.48,1010600.0,19.7059,19.7728,19.6791,19.7327,1010600.0
2010-05-20 14:25:00,29.48,29.52,29.31,29.39,800300.0,19.7327,19.7595,19.6189,19.6724,800300.0
2010-05-20 14:30:00,29.38,29.52,29.33,29.47,795200.0,19.6657,19.7595,19.6323,19.726,795200.0
2010-05-20 14:35:00,29.48,29.56,29.44,29.51,998400.0,19.7327,19.7862,19.7059,19.7528,998400.0
2010-05-20 14:40:00,29.51,29.61,29.44,29.54,959400.0,19.7528,19.8197,19.7059,19.7728,959400.0
2010-05-20 14:45:00,29.54,29.6,29.47,29.55,853900.0,19.7728,19.813,19.726,19.7795,853900.0
2010-05-20 14:50:00,29.55,29.68,29.5,29.57,1260700.0,19.7795,19.8665,19.7461,19.7929,1260700.0
2010-05-20 14:55:00,29.57,29.61,29.45,29.5,1903600.0,19.7929,19.8197,19.7126,19.7461,1903600.0
2010-05-20 15:00:00,29.5,29.56,29.45,29.54,1003200.0,19.7461,19.7862,19.7126,19.7728,1003200.0
2010-05-20 15:05:00,29.54,29.55,29.44,29.52,1365600.0,19.7728,19.7795,19.7059,19.7595,1365600.0
2010-05-20 15:10:00,29.53,29.55,29.4,29.48,922900.0,19.7661,19.7795,19.6791,19.7327,922900.0
2010-05-20 15:15:00,29.49,29.56,29.46,29.52,916800.0,19.7394,19.7862,19.7193,19.7595,916800.0
2010-05-20 15:20:00,29.53,29.65,29.5,29.65,1008600.0,19.7661,19.8465,19.7461,19.8465,1008600.0
2010-05-20 15:25:00,29.65,29.69,29.59,29.59,1119500.0,19.8465,19.8732,19.8063,19.8063,1119500.0
2010-05-20 15:30:00,29.59,29.64,29.53,29.56,1106200.0,19.8063,19.8398,19.7661,19.7862,1106200.0
2010-05-20 15:35:00,29.56,29.56,29.41,29.44,1151100.0,19.7862,19.7862,19.6858,19.7059,1151100.0
2010-05-20 15:40:00,29.43,29.46,29.27,29.31,1668900.0,19.6992,19.7193,19.5921,19.6189,1668900.0
2010-05-20 15:45:00,29.3,29.31,29.14,29.24,1832600.0,19.6122,19.6189,19.5051,19.572,1832600.0
2010-05-20 15:50:00,29.21,29.24,29.03,29.04,2705000.0,19.552,19.572,19.4315,19.4382,2705000.0
2010-05-20 15:55:00,29.04,29.04,28.65,28.67,6882400.0,19.4382,19.4382,19.1771,19.1905,6882400.0
2010-05-21 09:30:00,28.07,28.75,28.05,28.67,8895500.0,18.7889,19.244,18.7755,19.1905,8895500.0
2010-05-21 09:35:00,28.67,29.3,28.66,29.12,3582600.0,19.1905,19.6122,19.1838,19.4917,3582600.0
2010-05-21 09:40:00,29.11,29.23,28.96,29.01,3294000.0,19.485,19.5653,19.3846,19.4181,3294000.0
2010-05-21 09:45:00,29.01,29.11,28.82,29.06,2137200.0,19.4181,19.485,19.2909,19.4515,2137200.0
2010-05-21 09:50:00,29.06,29.45,29.05,29.3,2579500.0,19.4515,19.7126,19.4449,19.6122,2579500.0
2010-05-21 09:55:00,29.3,29.4,29.18,29.35,1845300.0,19.6122,19.6791,19.5319,19.6457,1845300.0
2010-05-21 10:00:00,29.35,29.39,29.21,29.35,2072600.0,19.6457,19.6724,19.552,19.6457,2072600.0
2010-05-21 10:05:00,29.35,29.67,29.34,29.59,2103300.0,19.6457,19.8599,19.639,19.8063,2103300.0
2010-05-21 10:10:00,29.58,29.6,29.28,29.4,1379100.0,19.7996,19.813,19.5988,19.6791,1379100.0
2010-05-21 10:15:00,29.4,29.48,29.27,29.32,2101700.0,19.6791,19.7327,19.5921,19.6256,2101700.0
2010-05-21 10:20:00,29.32,29.37,29.14,29.18,1434200.0,19.6256,19.659,19.5051,19.5319,1434200.0
2010-05-21 10:25:00,29.18,29.26,29.06,29.09,1141000.0,19.5319,19.5854,19.4515,19.4716,1141000.0
2010-05-21 10:30:00,29.08,29.21,29.0,29.14,1600100.0,19.4649,19.552,19.4114,19.5051,1600100.0
2010-05-21 10:35:00,29.14,29.25,29.1,29.24,818800.0,19.5051,19.5787,19.4783,19.572,818800.0
2010-05-21 10:40:00,29.24,29.35,29.19,29.27,849100.0,19.572,19.6457,19.5386,19.5921,849100.0
2010-05-21 10:45:00,29.27,29.38,29.25,29.33,873000.0,19.5921,19.6657,19.5787,19.6323,873000.0
2010-05-21 10:50:00,29.32,29.33,29.19,29.27,518400.0,19.6256,19.6323,19.5386,19.5921,518400.0
2010-05-21 10:55:00,29.27,29.3,29.2,29.24,554100.0,19.5921,19.6122,19.5453,19.572,554100.0
2010-05-21 11:00:00,29.24,29.55,29.23,29.53,1503300.0,19.572,19.7795,19.5653,19.7661,1503300.0
2010-05-21 11:05:00,29.53,29.65,29.5,29.63,805000.0,19.7661,19.8465,19.7461,19.8331,805000.0
2010-05-21 11:10:00,29.62,29.64,29.53,29.63,403000.0,19.8264,19.8398,19.7661,19.8331,403000.0
2010-05-21 11:15:00,29.63,29.91,29.62,29.91,922100.0,19.8331,20.0205,19.8264,20.0205,922100.0
2010-05-21 11:20:00,29.9,30.12,29.89,30.09,1394500.0,20.0138,20.1611,20.0071,20.141,1394500.0
2010-05-21 11:25:00,30.09,30.1,29.88,29.88,943800.0,20.141,20.1477,20.0004,20.0004,943800.0
2010-05-21 11:30:00,29.89,29.96,29.83,29.91,1107300.0,20.0071,20.054,19.967,20.0205,1107300.0
2010-05-21 11:35:00,29.91,30.05,29.9,30.02,781500.0,20.0205,20.1142,20.0138,20.0941,781500.0
2010-05-21 11:40:00,30.03,30.1,29.99,30.08,626100.0,20.1008,20.1477,20.0741,20.1343,626100.0
2010-05-21 11:45:00,30.07,30.16,30.01,30.04,728600.0,20.1276,20.1878,20.0874,20.1075,728600.0
2010-05-21 11:50:00,30.04,30.3,30.03,30.16,1160200.0,20.1075,20.2816,20.1008,20.1878,1160200.0
2010-05-21 11:55:00,30.16,30.19,30.04,30.07,611900.0,20.1878,20.2079,20.1075,20.1276,611900.0
2010-05-21 12:00:00,30.08,30.08,29.94,30.04,589700.0,20.1343,20.1343,20.0406,20.1075,589700.0
2010-05-21 12:05:00,30.04,30.07,30.0,30.05,501500.0,20.1075,20.1276,20.0807,20.1142,501500.0
2010-05-21 12:10:00,30.06,30.16,30.0,30.14,649400.0,20.1209,20.1878,20.0807,20.1745,649400.0
2010-05-21 12:15:00,30.13,30.17,30.12,30.14,339400.0,20.1678,20.1945,20.1611,20.1745,339400.0
2010-05-21 12:20:00,30.14,30.15,30.03,30.13,697600.0,20.1745,20.1811,20.1008,20.1678,697600.0
2010-05-21 12:25:00,30.13,30.14,30.07,30.07,250300.0,20.1678,20.1745,20.1276,20.1276,250300.0
2010-05-21 12:30:00,30.07,30.11,29.94,29.95,508300.0,20.1276,20.1544,20.0406,20.0473,508300.0
2010-05-21 12:35:00,29.95,30.06,29.91,30.04,406000.0,20.0473,20.1209,20.0205,20.1075,406000.0
2010-05-21 12:40:00,30.03,30.08,30.0,30.05,297400.0,20.1008,20.1343,20.0807,20.1142,297400.0
2010-05-21 12:45:00,30.05,30.08,29.94,29.96,484400.0,20.1142,20.1343,20.0406,20.054,484400.0
2010-05-21 12:50:00,29.96,30.04,29.93,30.02,495700.0,20.054,20.1075,20.0339,20.0941,495700.0
2010-05-21 12:55:00,30.02,30.02,29.85,29.86,489000.0,20.0941,20.0941,19.9803,19.987,489000.0
2010-05-21 13:00:00,29.86,29.88,29.67,29.67,738900.0,19.987,20.0004,19.8599,19.8599,738900.0
2010-05-21 13:05:00,29.68,29.83,29.67,29.82,374700.0,19.8665,19.967,19.8599,19.9603,374700.0
2010-05-21 13:10:00,29.82,29.94,29.8,29.89,405600.0,19.9603,20.0406,19.9469,20.0071,405600.0
2010-05-21 13:15:00,29.89,29.96,29.81,29.82,332100.0,20.0071,20.054,19.9536,19.9603,332100.0
2010-05-21 13:20:00,29.82,29.85,29.67,29.71,311700.0,19.9603,19.9803,19.8599,19.8866,311700.0
2010-05-21 13:25:00,29.71,29.73,29.62,29.71,373900.0,19.8866,19.9,19.8264,19.8866,373900.0
2010-05-21 13:30:00,29.72,29.84,29.67,29.83,458500.0,19.8933,19.9736,19.8599,19.967,458500.0
2010-05-21 13:35:00,29.84,29.88,29.79,29.83,254600.0,19.9736,20.0004,19.9402,19.967,254600.0
2010-05-21 13:40:00,29.82,29.88,29.82,29.84,176400.0,19.9603,20.0004,19.9603,19.9736,176400.0
2010-05-21 13:45:00,29.84,29.93,29.83,29.92,368900.0,19.9736,20.0339,19.967,20.0272,368900.0
2010-05-21 13:50:00,29.92,30.0,29.92,29.99,597700.0,20.0272,20.0807,20.0272,20.0741,597700.0
2010-05-21 13:55:00,29.99,30.0,29.94,30.0,188600.0,20.0741,20.0807,20.0406,20.0807,188600.0
2010-05-21 14:00:00,29.99,30.1,29.95,29.99,792000.0,20.0741,20.1477,20.0473,20.0741,792000.0
2010-05-21 14:05:00,29.99,30.0,29.8,29.88,557700.0,20.0741,20.0807,19.9469,20.0004,557700.0
2010-05-21 14:10:00,29.88,29.9,29.75,29.75,705700.0,20.0004,20.0138,19.9134,19.9134,705700.0
2010-05-21 14:15:00,29.75,29.79,29.63,29.77,696600.0,19.9134,19.9402,19.8331,19.9268,696600.0
2010-05-21 14:20:00,29.77,29.78,29.66,29.71,298700.0,19.9268,19.9335,19.8532,19.8866,298700.0
2010-05-21 14:25:00,29.7,29.75,29.62,29.7,672300.0,19.8799,19.9134,19.8264,19.8799,672300.0
2010-05-21 14:30:00,29.7,29.8,29.69,29.79,620100.0,19.8799,19.9469,19.8732,19.9402,620100.0
2010-05-21 14:35:00,29.8,29.81,29.61,29.65,618800.0,19.9469,19.9536,19.8197,19.8465,618800.0
2010-05-21 14:40:00,29.65,29.71,29.57,29.59,457600.0,19.8465,19.8866,19.7929,19.8063,457600.0
2010-05-21 14:45:00,29.58,29.59,29.42,29.54,1093300.0,19.7996,19.8063,19.6925,19.7728,1093300.0
2010-05-21 14:50:00,29.5,29.54,29.46,29.49,536900.0,19.7461,19.7728,19.7193,19.7394,536900.0
2010-05-21 14:55:00,29.48,29.6,29.42,29.59,625500.0,19.7327,19.813,19.6925,19.8063,625500.0
2010-05-21 15:00:00,29.59,29.64,29.56,29.59,707100.0,19.8063,19.8398,19.7862,19.8063,707100.0
2010-05-21 15:05:00,29.59,29.61,29.48,29.51,393600.0,19.8063,19.8197,19.7327,19.7528,393600.0
2010-05-21 15:10:00,29.52,29.53,29.4,29.42,540100.0,19.7595,19.7661,19.6791,19.6925,540100.0
2010-05-21 15:15:00,29.42,29.43,29.22,29.27,1111300.0,19.6925,19.6992,19.5586,19.5921,1111300.0
2010-05-21 15:20:00,29.27,29.46,29.27,29.4,1041000.0,19.5921,19.7193,19.5921,19.6791,1041000.0
2010-05-21 15:25:00,29.4,29.5,29.34,29.47,826500.0,19.6791,19.7461,19.639,19.726,826500.0
2010-05-21 15:30:00,29.47,29.49,29.33,29.39,847500.0,19.726,19.7394,19.6323,19.6724,847500.0
2010-05-21 15:35:00,29.39,29.44,29.3,29.38,757400.0,19.6724,19.7059,19.6122,19.6657,757400.0
2010-05-21 15:40:00,29.38,29.72,29.34,29.71,1102400.0,19.6657,19.8933,19.639,19.8866,1102400.0
2010-05-21 15:45:00,29.72,29.83,29.62,29.67,1824500.0,19.8933,19.967,19.8264,19.8599,1824500.0
2010-05-21 15:50:00,29.67,29.89,29.63,29.89,1575700.0,19.8599,20.0071,19.8331,20.0071,1575700.0
2010-05-21 15:55:00,29.89,30.19,29.88,30.14,3979800.0,20.0071,20.2079,20.0004,20.1745,3979800.0
2010-05-24 09:30:00,29.57,29.75,29.35,29.35,2006800.0,19.7929,19.9134,19.6457,19.6457,2006800.0
2010-05-24 09:35:00,29.35,29.48,29.23,29.34,1327300.0,19.6457,19.7327,19.5653,19.639,1327300.0
2010-05-24 09:40:00,29.34,29.37,29.11,29.11,1575300.0,19.639,19.659,19.485,19.485,1575300.0
2010-05-24 09:45:00,29.11,29.18,29.0,29.01,2288300.0,19.485,19.5319,19.4114,19.4181,2288300.0
2010-05-24 09:50:00,29.01,29.2,28.97,29.1,1593900.0,19.4181,19.5453,19.3913,19.4783,1593900.0
2010-05-24 09:55:00,29.1,29.13,28.97,29.08,1476600.0,19.4783,19.4984,19.3913,19.4649,1476600.0
2010-05-24 10:00:00,29.08,29.15,28.93,28.98,1443900.0,19.4649,19.5118,19.3645,19.398,1443900.0
2010-05-24 10:05:00,28.98,29.11,28.96,29.1,1313800.0,19.398,19.485,19.3846,19.4783,1313800.0
2010-05-24 10:10:00,29.1,29.12,29.03,29.09,832200.0,19.4783,19.4917,19.4315,19.4716,832200.0
2010-05-24 10:15:00,29.09,29.15,29.08,29.08,901900.0,19.4716,19.5118,19.4649,19.4649,901900.0
2010-05-24 10:20:00,29.08,29.09,28.97,29.0,897900.0,19.4649,19.4716,19.3913,19.4114,897900.0
2010-05-24 10:25:00,29.0,29.01,28.93,28.96,806900.0,19.4114,19.4181,19.3645,19.3846,806900.0
2010-05-24 10:30:00,28.97,29.09,28.96,29.07,828000.0,19.3913,19.4716,19.3846,19.4582,828000.0
2010-05-24 10:35:00,29.07,29.17,29.06,29.17,947500.0,19.4582,19.5252,19.4515,19.5252,947500.0
2010-05-24 10:40:00,29.17,29.3,29.17,29.24,1184800.0,19.5252,19.6122,19.5252,19.572,1184800.0
2010-05-24 10:45:00,29.25,29.25,29.16,29.21,822000.0,19.5787,19.5787,19.5185,19.552,822000.0
2010-05-24 10:50:00,29.21,29.21,29.07,29.08,913500.0,19.552,19.552,19.4582,19.4649,913500.0
2010-05-24 10:55:00,29.08,29.16,29.07,29.1,453100.0,19.4649,19.5185,19.4582,19.4783,453100.0
2010-05-24 11:00:00,29.09,29.18,29.09,29.17,693000.0,19.4716,19.5319,19.4716,19.5252,693000.0
2010-05-24 11:05:00,29.17,29.27,29.17,29.24,383500.0,19.5252,19.5921,19.5252,19.572,383500.0
2010-05-24 11:10:00,29.25,29.27,29.06,29.06,738300.0,19.5787,19.5921,19.4515,19.4515,738300.0
2010-05-24 11:15:00,29.06,29.07,28.95,29.04,853200.0,19.4515,19.4582,19.3779,19.4382,853200.0
2010-05-24 11:20:00,29.04,29.07,29.0,29.03,240900.0,19.4382,19.4582,19.4114,19.4315,240900.0
2010-05-24 11:25:00,29.03,29.03,28.92,28.99,578100.0,19.4315,19.4315,19.3578,19.4047,578100.0
2010-05-24 11:30:00,28.98,29.03,28.97,29.03,492800.0,19.398,19.4315,19.3913,19.4315,492800.0
2010-05-24 11:35:00,29.03,29.08,29.02,29.03,518900.0,19.4315,19.4649,19.4248,19.4315,518900.0
2010-05-24 11:40:00,29.02,29.18,29.01,29.16,469900.0,19.4248,19.5319,19.4181,19.5185,469900.0
2010-05-24 11:45:00,29.15,29.24,29.15,29.23,350200.0,19.5118,19.572,19.5118,19.5653,350200.0
2010-05-24 11:50:00,29.22,29.23,29.13,29.19,393800.0,19.5586,19.5653,19.4984,19.5386,393800.0
2010-05-24 11:55:00,29.19,29.32,29.17,29.29,465200.0,19.5386,19.6256,19.5252,19.6055,465200.0
2010-05-24 12:00:00,29.29,29.3,29.23,29.27,383500.0,19.6055,19.6122,19.5653,19.5921,383500.0
2010-05-24 12:05:00,29.27,29.42,29.27,29.35,766600.0,19.5921,19.6925,19.5921,19.6457,766600.0
2010-05-24 12:10:00,29.35,29.39,29.32,29.34,604500.0,19.6457,19.6724,19.6256,19.639,604500.0
2010-05-24 12:15:00,29.34,29.4,29.24,29.28,529200.0,19.639,19.6791,19.572,19.5988,529200.0
2010-05-24 12:20:00,29.27,29.29,29.19,29.2,403500.0,19.5921,19.6055,19.5386,19.5453,403500.0
2010-05-24 12:25:00,29.2,29.31,29.19,29.31,334100.0,19.5453,19.6189,19.5386,19.6189,334100.0
2010-05-24 12:30:00,29.31,29.34,29.26,29.3,481300.0,19.6189,19.639,19.5854,19.6122,481300.0
2010-05-24 12:35:00,29.3,29.31,29.23,29.27,482200.0,19.6122,19.6189,19.5653,19.5921,482200.0
2010-05-24 12:40:00,29.27,29.3,29.22,29.25,367400.0,19.5921,19.6122,19.5586,19.5787,367400.0
2010-05-24 12:45:00,29.25,29.32,29.25,29.31,393600.0,19.5787,19.6256,19.5787,19.6189,393600.0
2010-05-24 12:50:00,29.31,29.45,29.27,29.39,527900.0,19.6189,19.7126,19.5921,19.6724,527900.0
2010-05-24 12:55:00,29.39,29.4,29.36,29.36,295400.0,19.6724,19.6791,19.6524,19.6524,295400.0
2010-05-24 13:00:00,29.37,29.45,29.35,29.35,668500.0,19.659,19.7126,19.6457,19.6457,668500.0
2010-05-24 13:05:00,29.35,29.35,29.27,29.31,529200.0,19.6457,19.6457,19.5921,19.6189,529200.0
2010-05-24 13:10:00,29.31,29.33,29.28,29.3,598200.0,19.6189,19.6323,19.5988,19.6122,598200.0
2010-05-24 13:15:00,29.29,29.31,29.22,29.24,437000.0,19.6055,19.6189,19.5586,19.572,437000.0
2010-05-24 13:20:00,29.24,29.3,29.21,29.29,624600.0,19.572,19.6122,19.552,19.6055,624600.0
2010-05-24 13:25:00,29.29,29.37,29.25,29.27,651400.0,19.6055,19.659,19.5787,19.5921,651400.0
2010-05-24 13:30:00,29.27,29.33,29.15,29.16,408800.0,19.5921,19.6323,19.5118,19.5185,408800.0
2010-05-24 13:35:00,29.16,29.2,29.13,29.16,534400.0,19.5185,19.5453,19.4984,19.5185,534400.0
2010-05-24 13:40:00,29.16,29.2,29.13,29.14,368300.0,19.5185,19.5453,19.4984,19.5051,368300.0
2010-05-24 13:45:00,29.14,29.18,29.06,29.06,588600.0,19.5051,19.5319,19.4515,19.4515,588600.0
2010-05-24 13:50:00,29.06,29.12,29.05,29.11,459000.0,19.4515,19.4917,19.4449,19.485,459000.0
2010-05-24 13:55:00,29.12,29.19,29.1,29.17,253300.0,19.4917,19.5386,19.4783,19.5252,253300.0
2010-05-24 14:00:00,29.17,29.2,29.1,29.11,462000.0,19.5252,19.5453,19.4783,19.485,462000.0
2010-05-24 14:05:00,29.11,29.15,29.08,29.14,237700.0,19.485,19.5118,19.4649,19.5051,237700.0
2010-05-24 14:10:00,29.14,29.2,29.12,29.18,393900.0,19.5051,19.5453,19.4917,19.5319,393900.0
2010-05-24 14:15:00,29.18,29.19,29.12,29.12,173000.0,19.5319,19.5386,19.4917,19.4917,173000.0
2010-05-24 14:20:00,29.13,29.13,29.06,29.12,334600.0,19.4984,19.4984,19.4515,19.4917,334600.0
2010-05-24 14:25:00,29.1,29.13,29.03,29.1,272100.0,19.4783,19.4984,19.4315,19.4783,272100.0
2010-05-24 14:30:00,29.1,29.2,29.04,29.17,437400.0,19.4783,19.5453,19.4382,19.5252,437400.0
2010-05-24 14:35:00,29.17,29.18,29.08,29.09,296900.0,19.5252,19.5319,19.4649,19.4716,296900.0
2010-05-24 14:40:00,29.1,29.15,29.08,29.1,324000.0,19.4783,19.5118,19.4649,19.4783,324000.0
2010-05-24 14:45:00,29.1,29.11,29.0,29.03,465200.0,19.4783,19.485,19.4114,19.4315,465200.0
2010-05-24 14:50:00,29.03,29.07,29.02,29.06,268600.0,19.4315,19.4582,19.4248,19.4515,268600.0
2010-05-24 14:55:00,29.06,29.08,28.97,28.97,433600.0,19.4515,19.4649,19.3913,19.3913,433600.0
2010-05-24 15:00:00,28.98,29.02,28.92,28.92,408300.0,19.398,19.4248,19.3578,19.3578,408300.0
2010-05-24 15:05:00,28.92,28.92,28.78,28.78,1078300.0,19.3578,19.3578,19.2641,19.2641,1078300.0
2010-05-24 15:10:00,28.78,28.88,28.75,28.85,873000.0,19.2641,19.3311,19.244,19.311,873000.0
2010-05-24 15:15:00,28.85,28.88,28.82,28.82,358800.0,19.311,19.3311,19.2909,19.2909,358800.0
2010-05-24 15:20:00,28.82,28.92,28.82,28.88,437400.0,19.2909,19.3578,19.2909,19.3311,437400.0
2010-05-24 15:25:00,28.87,28.89,28.84,28.86,386100.0,19.3244,19.3378,19.3043,19.3177,386100.0
2010-05-24 15:30:00,28.86,28.99,28.82,28.96,734900.0,19.3177,19.4047,19.2909,19.3846,734900.0
2010-05-24 15:35:00,28.96,28.98,28.91,28.95,498000.0,19.3846,19.398,19.3511,19.3779,498000.0
2010-05-24 15:40:00,28.94,28.98,28.89,28.9,937500.0,19.3712,19.398,19.3378,19.3445,937500.0
2010-05-24 15:45:00,28.89,28.94,28.72,28.76,1442100.0,19.3378,19.3712,19.224,19.2507,1442100.0
2010-05-24 15:50:00,28.75,28.79,28.64,28.69,2281600.0,19.244,19.2708,19.1704,19.2039,2281600.0
2010-05-24 15:55:00,28.68,28.75,28.53,28.67,5333000.0,19.1972,19.244,19.0968,19.1905,5333000.0
2010-05-25 09:30:00,27.69,28.71,27.44,27.82,2424600.0,18.5345,19.2173,18.3672,18.6215,2424600.0
2010-05-25 09:35:00,27.81,27.95,27.72,27.74,1615900.0,18.6148,18.7086,18.5546,18.568,1615900.0
2010-05-25 09:40:00,27.73,27.73,27.51,27.72,1566600.0,18.5613,18.5613,18.414,18.5546,1566600.0
2010-05-25 09:45:00,27.71,28.0,27.7,27.92,1515000.0,18.5479,18.742,18.5412,18.6885,1515000.0
2010-05-25 09:50:00,27.92,28.0,27.82,27.89,1149300.0,18.6885,18.742,18.6215,18.6684,1149300.0
2010-05-25 09:55:00,27.89,28.04,27.87,27.89,1026700.0,18.6684,18.7688,18.655,18.6684,1026700.0
2010-05-25 10:00:00,27.91,28.16,27.86,28.12,1149200.0,18.6818,18.8491,18.6483,18.8224,1149200.0
2010-05-25 10:05:00,28.12,28.15,28.0,28.04,1311300.0,18.8224,18.8424,18.742,18.7688,1311300.0
2010-05-25 10:10:00,28.04,28.2,27.98,28.18,1104600.0,18.7688,18.8759,18.7286,18.8625,1104600.0
2010-05-25 10:15:00,28.17,28.36,28.16,28.21,1143200.0,18.8558,18.983,18.8491,18.8826,1143200.0
2010-05-25 10:20:00,28.21,28.24,28.07,28.19,856400.0,18.8826,18.9027,18.7889,18.8692,856400.0
2010-05-25 10:25:00,28.2,28.23,27.93,27.95,805700.0,18.8759,18.896,18.6952,18.7086,805700.0
2010-05-25 10:30:00,27.96,28.08,27.94,27.98,649900.0,18.7153,18.7956,18.7019,18.7286,649900.0
2010-05-25 10:35:00,27.97,28.05,27.93,27.97,570600.0,18.7219,18.7755,18.6952,18.7219,570600.0
2010-05-25 10:40:00,27.96,28.01,27.85,27.86,470000.0,18.7153,18.7487,18.6416,18.6483,470000.0
2010-05-25 10:45:00,27.86,27.97,27.82,27.85,438800.0,18.6483,18.7219,18.6215,18.6416,438800.0
2010-05-25 10:50:00,27.85,27.88,27.75,27.84,481000.0,18.6416,18.6617,18.5747,18.6349,481000.0
2010-05-25 10:55:00,27.84,28.03,27.82,28.02,421400.0,18.6349,18.7621,18.6215,18.7554,421400.0
2010-05-25 11:00:00,28.02,28.14,28.0,28.09,538900.0,18.7554,18.8357,18.742,18.8023,538900.0
2010-05-25 11:05:00,28.09,28.28,28.08,28.12,614900.0,18.8023,18.9294,18.7956,18.8224,614900.0
2010-05-25 11:10:00,28.13,28.19,28.1,28.18,321200.0,18.829,18.8692,18.809,18.8625,321200.0
2010-05-25 11:15:00,28.17,28.24,28.07,28.09,376100.0,18.8558,18.9027,18.7889,18.8023,376100.0
2010-05-25 11:20:00,28.08,28.1,28.0,28.06,343900.0,18.7956,18.809,18.742,18.7822,343900.0
2010-05-25 11:25:00,28.06,28.13,28.02,28.08,338600.0,18.7822,18.829,18.7554,18.7956,338600.0
2010-05-25 11:30:00,28.07,28.1,28.0,28.01,247500.0,18.7889,18.809,18.742,18.7487,247500.0
2010-05-25 11:35:00,28.0,28.06,27.95,28.06,398000.0,18.742,18.7822,18.7086,18.7822,398000.0
2010-05-25 11:40:00,28.07,28.15,28.04,28.07,374300.0,18.7889,18.8424,18.7688,18.7889,374300.0
2010-05-25 11:45:00,28.07,28.1,28.01,28.07,289900.0,18.7889,18.809,18.7487,18.7889,289900.0
2010-05-25 11:50:00,28.07,28.2,28.05,28.19,315200.0,18.7889,18.8759,18.7755,18.8692,315200.0
2010-05-25 11:55:00,28.18,28.28,28.16,28.24,389900.0,18.8625,18.9294,18.8491,18.9027,389900.0
2010-05-25 12:00:00,28.24,28.32,28.21,28.29,520000.0,18.9027,18.9562,18.8826,18.9361,520000.0
2010-05-25 12:05:00,28.29,28.3,28.21,28.23,523200.0,18.9361,18.9428,18.8826,18.896,523200.0
2010-05-25 12:10:00,28.23,28.36,28.21,28.35,288300.0,18.896,18.983,18.8826,18.9763,288300.0
2010-05-25 12:15:00,28.35,28.41,28.27,28.29,403100.0,18.9763,19.0165,18.9228,18.9361,403100.0
2010-05-25 12:20:00,28.29,28.32,28.17,28.18,334500.0,18.9361,18.9562,18.8558,18.8625,334500.0
2010-05-25 12:25:00,28.17,28.27,28.15,28.17,351600.0,18.8558,18.9228,18.8424,18.8558,351600.0
2010-05-25 12:30:00,28.18,28.19,28.1,28.12,291100.0,18.8625,18.8692,18.809,18.8224,291100.0
2010-05-25 12:35:00,28.12,28.23,28.12,28.23,328200.0,18.8224,18.896,18.8224,18.896,328200.0
2010-05-25 12:40:00,28.23,28.25,28.14,28.17,343600.0,18.896,18.9094,18.8357,18.8558,343600.0
2010-05-25 12:45:00,28.17,28.27,28.16,28.26,355600.0,18.8558,18.9228,18.8491,18.9161,355600.0
2010-05-25 12:50:00,28.26,28.29,28.22,28.25,281100.0,18.9161,18.9361,18.8893,18.9094,281100.0
2010-05-25 12:55:00,28.25,28.33,28.24,28.26,240300.0,18.9094,18.9629,18.9027,18.9161,240300.0
2010-05-25 13:00:00,28.26,28.3,28.18,28.22,411100.0,18.9161,18.9428,18.8625,18.8893,411100.0
2010-05-25 13:05:00,28.22,28.23,28.11,28.12,498600.0,18.8893,18.896,18.8157,18.8224,498600.0
2010-05-25 13:10:00,28.11,28.13,28.05,28.1,423700.0,18.8157,18.829,18.7755,18.809,423700.0
2010-05-25 13:15:00,28.11,28.14,28.06,28.14,364800.0,18.8157,18.8357,18.7822,18.8357,364800.0
2010-05-25 13:20:00,28.14,28.15,28.06,28.09,750600.0,18.8357,18.8424,18.7822,18.8023,750600.0
2010-05-25 13:25:00,28.09,28.13,28.07,28.09,232400.0,18.8023,18.829,18.7889,18.8023,232400.0
2010-05-25 13:30:00,28.09,28.13,27.99,28.02,367300.0,18.8023,18.829,18.7353,18.7554,367300.0
2010-05-25 13:35:00,28.03,28.07,27.95,27.99,372700.0,18.7621,18.7889,18.7086,18.7353,372700.0
2010-05-25 13:40:00,28.0,28.01,27.93,27.98,363100.0,18.742,18.7487,18.6952,18.7286,363100.0
2010-05-25 13:45:00,27.98,28.05,27.97,28.03,216500.0,18.7286,18.7755,18.7219,18.7621,216500.0
2010-05-25 13:50:00,28.03,28.12,27.98,28.09,618600.0,18.7621,18.8224,18.7286,18.8023,618600.0
2010-05-25 13:55:00,28.09,28.14,28.03,28.08,571400.0,18.8023,18.8357,18.7621,18.7956,571400.0
2010-05-25 14:00:00,28.09,28.13,28.05,28.13,337000.0,18.8023,18.829,18.7755,18.829,337000.0
2010-05-25 14:05:00,28.13,28.25,28.11,28.12,491300.0,18.829,18.9094,18.8157,18.8224,491300.0
2010-05-25 14:10:00,28.12,28.25,28.12,28.21,299500.0,18.8224,18.9094,18.8224,18.8826,299500.0
2010-05-25 14:15:00,28.21,28.28,28.15,28.28,264000.0,18.8826,18.9294,18.8424,18.9294,264000.0
2010-05-25 14:20:00,28.27,28.28,28.17,28.21,447400.0,18.9228,18.9294,18.8558,18.8826,447400.0
2010-05-25 14:25:00,28.22,28.3,28.2,28.22,396500.0,18.8893,18.9428,18.8759,18.8893,396500.0
2010-05-25 14:30:00,28.22,28.31,28.17,28.18,597000.0,18.8893,18.9495,18.8558,18.8625,597000.0
2010-05-25 14:35:00,28.18,28.3,28.15,28.24,449100.0,18.8625,18.9428,18.8424,18.9027,449100.0
2010-05-25 14:40:00,28.24,28.43,28.22,28.37,611700.0,18.9027,19.0299,18.8893,18.9897,611700.0
2010-05-25 14:45:00,28.37,28.57,28.31,28.54,911600.0,18.9897,19.1236,18.9495,19.1035,911600.0
2010-05-25 14:50:00,28.55,28.58,28.44,28.54,786000.0,19.1102,19.1303,19.0365,19.1035,786000.0
2010-05-25 14:55:00,28.54,28.55,28.41,28.49,796800.0,19.1035,19.1102,19.0165,19.07,796800.0
2010-05-25 15:00:00,28.49,28.61,28.47,28.49,806500.0,19.07,19.1503,19.0566,19.07,806500.0
2010-05-25 15:05:00,28.5,28.69,28.5,28.64,671800.0,19.0767,19.2039,19.0767,19.1704,671800.0
2010-05-25 15:10:00,28.63,28.65,28.44,28.46,645600.0,19.1637,19.1771,19.0365,19.0499,645600.0
2010-05-25 15:15:00,28.47,28.53,28.43,28.47,687000.0,19.0566,19.0968,19.0299,19.0566,687000.0
2010-05-25 15:20:00,28.47,28.73,28.46,28.68,1046100.0,19.0566,19.2307,19.0499,19.1972,1046100.0
2010-05-25 15:25:00,28.69,28.74,28.59,28.65,813000.0,19.2039,19.2374,19.1369,19.1771,813000.0
2010-05-25 15:30:00,28.65,28.81,28.63,28.75,1196100.0,19.1771,19.2842,19.1637,19.244,1196100.0
2010-05-25 15:35:00,28.76,28.86,28.63,28.69,877900.0,19.2507,19.3177,19.1637,19.2039,877900.0
2010-05-25 15:40:00,28.69,28.85,28.67,28.77,878500.0,19.2039,19.311,19.1905,19.2574,878500.0
2010-05-25 15:45:00,28.77,28.87,28.7,28.85,1342900.0,19.2574,19.3244,19.2106,19.311,1342900.0
2010-05-25 15:50:00,28.85,28.87,28.7,28.76,1083600.0,19.311,19.3244,19.2106,19.2507,1083600.0
2010-05-25 15:55:00,28.75,28.91,28.75,28.89,1950200.0,19.244,19.3511,19.244,19.3378,1950200.0
2010-05-26 09:30:00,29.21,29.34,29.06,29.09,1481800.0,19.552,19.639,19.4515,19.4716,1481800.0
2010-05-26 09:35:00,29.09,29.12,29.02,29.06,722700.0,19.4716,19.4917,19.4248,19.4515,722700.0
2010-05-26 09:40:00,29.06,29.1,28.86,28.97,1411300.0,19.4515,19.4783,19.3177,19.3913,1411300.0
2010-05-26 09:45:00,28.97,28.98,28.65,28.78,1576400.0,19.3913,19.398,19.1771,19.2641,1576400.0
2010-05-26 09:50:00,28.78,28.82,28.7,28.74,1100500.0,19.2641,19.2909,19.2106,19.2374,1100500.0
2010-05-26 09:55:00,28.74,28.91,28.72,28.81,864300.0,19.2374,19.3511,19.224,19.2842,864300.0
2010-05-26 10:00:00,28.81,28.98,28.75,28.98,1346800.0,19.2842,19.398,19.244,19.398,1346800.0
2010-05-26 10:05:00,28.97,29.06,28.9,28.94,1151700.0,19.3913,19.4515,19.3445,19.3712,1151700.0
2010-05-26 10:10:00,28.94,28.95,28.83,28.84,703000.0,19.3712,19.3779,19.2976,19.3043,703000.0
2010-05-26 10:15:00,28.85,28.87,28.78,28.83,760100.0,19.311,19.3244,19.2641,19.2976,760100.0
2010-05-26 10:20:00,28.82,28.83,28.67,28.68,646100.0,19.2909,19.2976,19.1905,19.1972,646100.0
2010-05-26 10:25:00,28.68,28.7,28.55,28.6,802200.0,19.1972,19.2106,19.1102,19.1436,802200.0
2010-05-26 10:30:00,28.6,28.78,28.58,28.77,549800.0,19.1436,19.2641,19.1303,19.2574,549800.0
2010-05-26 10:35:00,28.77,28.82,28.73,28.74,689700.0,19.2574,19.2909,19.2307,19.2374,689700.0
2010-05-26 10:40:00,28.74,28.75,28.65,28.67,457800.0,19.2374,19.244,19.1771,19.1905,457800.0
2010-05-26 10:45:00,28.67,28.68,28.53,28.54,727500.0,19.1905,19.1972,19.0968,19.1035,727500.0
2010-05-26 10:50:00,28.55,28.56,28.29,28.32,1235600.0,19.1102,19.1169,18.9361,18.9562,1235600.0
2010-05-26 10:55:00,28.32,28.35,28.25,28.35,761500.0,18.9562,18.9763,18.9094,18.9763,761500.0
2010-05-26 11:00:00,28.35,28.48,28.33,28.48,1155700.0,18.9763,19.0633,18.9629,19.0633,1155700.0
2010-05-26 11:05:00,28.48,28.62,28.46,28.61,768000.0,19.0633,19.157,19.0499,19.1503,768000.0
2010-05-26 11:10:00,28.61,28.67,28.59,28.64,663500.0,19.1503,19.1905,19.1369,19.1704,663500.0
2010-05-26 11:15:00,28.65,28.71,28.58,28.7,545200.0,19.1771,19.2173,19.1303,19.2106,545200.0
2010-05-26 11:20:00,28.7,28.74,28.61,28.66,617900.0,19.2106,19.2374,19.1503,19.1838,617900.0
2010-05-26 11:25:00,28.66,28.7,28.56,28.58,676300.0,19.1838,19.2106,19.1169,19.1303,676300.0
2010-05-26 11:30:00,28.59,28.65,28.56,28.64,489700.0,19.1369,19.1771,19.1169,19.1704,489700.0
2010-05-26 11:35:00,28.64,28.69,28.58,28.61,426600.0,19.1704,19.2039,19.1303,19.1503,426600.0
2010-05-26 11:40:00,28.62,28.65,28.55,28.55,437500.0,19.157,19.1771,19.1102,19.1102,437500.0
2010-05-26 11:45:00,28.55,28.59,28.4,28.5,690600.0,19.1102,19.1369,19.0098,19.0767,690600.0
2010-05-26 11:50:00,28.5,28.56,28.44,28.54,515900.0,19.0767,19.1169,19.0365,19.1035,515900.0
2010-05-26 11:55:00,28.54,28.59,28.49,28.54,385400.0,19.1035,19.1369,19.07,19.1035,385400.0
2010-05-26 12:00:00,28.54,28.62,28.53,28.61,281000.0,19.1035,19.157,19.0968,19.1503,281000.0
2010-05-26 12:05:00,28.62,28.71,28.61,28.7,344300.0,19.157,19.2173,19.1503,19.2106,344300.0
2010-05-26 12:10:00,28.71,28.73,28.66,28.68,179100.0,19.2173,19.2307,19.1838,19.1972,179100.0
2010-05-26 12:15:00,28.67,28.75,28.66,28.69,404500.0,19.1905,19.244,19.1838,19.2039,404500.0
2010-05-26 12:20:00,28.68,28.73,28.67,28.68,398700.0,19.1972,19.2307,19.1905,19.1972,398700.0
2010-05-26 12:25:00,28.68,28.7,28.6,28.63,326100.0,19.1972,19.2106,19.1436,19.1637,326100.0
2010-05-26 12:30:00,28.63,28.65,28.52,28.59,345000.0,19.1637,19.1771,19.0901,19.1369,345000.0
2010-05-26 12:35:00,28.6,28.62,28.57,28.6,227100.0,19.1436,19.157,19.1236,19.1436,227100.0
2010-05-26 12:40:00,28.6,28.6,28.47,28.48,286400.0,19.1436,19.1436,19.0566,19.0633,286400.0
2010-05-26 12:45:00,28.49,28.51,28.41,28.41,469700.0,19.07,19.0834,19.0165,19.0165,469700.0
2010-05-26 12:50:00,28.41,28.48,28.37,28.44,580200.0,19.0165,19.0633,18.9897,19.0365,580200.0
2010-05-26 12:55:00,28.44,28.55,28.4,28.55,474900.0,19.0365,19.1102,19.0098,19.1102,474900.0
2010-05-26 13:00:00,28.55,28.56,28.5,28.53,414300.0,19.1102,19.1169,19.0767,19.0968,414300.0
2010-05-26 13:05:00,28.53,28.57,28.49,28.55,543600.0,19.0968,19.1236,19.07,19.1102,543600.0
2010-05-26 13:10:00,28.55,28.56,28.46,28.49,394900.0,19.1102,19.1169,19.0499,19.07,394900.0
2010-05-26 13:15:00,28.49,28.55,28.46,28.54,407700.0,19.07,19.1102,19.0499,19.1035,407700.0
2010-05-26 13:20:00,28.53,28.56,28.49,28.52,402200.0,19.0968,19.1169,19.07,19.0901,402200.0
2010-05-26 13:25:00,28.52,28.54,28.42,28.49,331500.0,19.0901,19.1035,19.0232,19.07,331500.0
2010-05-26 13:30:00,28.5,28.5,28.45,28.5,379200.0,19.0767,19.0767,19.0432,19.0767,379200.0
2010-05-26 13:35:00,28.5,28.66,28.49,28.62,489500.0,19.0767,19.1838,19.07,19.157,489500.0
2010-05-26 13:40:00,28.63,28.67,28.59,28.61,376400.0,19.1637,19.1905,19.1369,19.1503,376400.0
2010-05-26 13:45:00,28.61,28.61,28.55,28.59,217300.0,19.1503,19.1503,19.1102,19.1369,217300.0
2010-05-26 13:50:00,28.6,28.6,28.56,28.56,264800.0,19.1436,19.1436,19.1169,19.1169,264800.0
2010-05-26 13:55:00,28.56,28.59,28.5,28.57,596700.0,19.1169,19.1369,19.0767,19.1236,596700.0
2010-05-26 14:00:00,28.57,28.59,28.5,28.5,509600.0,19.1236,19.1369,19.0767,19.0767,509600.0
2010-05-26 14:05:00,28.5,28.57,28.5,28.55,442600.0,19.0767,19.1236,19.0767,19.1102,442600.0
2010-05-26 14:10:00,28.55,28.56,28.42,28.43,541100.0,19.1102,19.1169,19.0232,19.0299,541100.0
2010-05-26 14:15:00,28.43,28.51,28.43,28.48,276500.0,19.0299,19.0834,19.0299,19.0633,276500.0
2010-05-26 14:20:00,28.48,28.5,28.35,28.43,616600.0,19.0633,19.0767,18.9763,19.0299,616600.0
2010-05-26 14:25:00,28.43,28.46,28.37,28.41,400400.0,19.0299,19.0499,18.9897,19.0165,400400.0
2010-05-26 14:30:00,28.42,28.44,28.27,28.34,810500.0,19.0232,19.0365,18.9228,18.9696,810500.0
2010-05-26 14:35:00,28.34,28.37,28.2,28.31,945500.0,18.9696,18.9897,18.8759,18.9495,945500.0
2010-05-26 14:40:00,28.31,28.32,28.2,28.26,867100.0,18.9495,18.9562,18.8759,18.9161,867100.0
2010-05-26 14:45:00,28.26,28.28,28.17,28.27,540100.0,18.9161,18.9294,18.8558,18.9228,540100.0
2010-05-26 14:50:00,28.26,28.29,28.2,28.23,450200.0,18.9161,18.9361,18.8759,18.896,450200.0
2010-05-26 14:55:00,28.23,28.34,28.22,28.32,463000.0,18.896,18.9696,18.8893,18.9562,463000.0
2010-05-26 15:00:00,28.32,28.38,28.23,28.26,920800.0,18.9562,18.9964,18.896,18.9161,920800.0
2010-05-26 15:05:00,28.26,28.27,28.13,28.22,1511200.0,18.9161,18.9228,18.829,18.8893,1511200.0
2010-05-26 15:10:00,28.21,28.3,28.19,28.3,548000.0,18.8826,18.9428,18.8692,18.9428,548000.0
2010-05-26 15:15:00,28.29,28.3,28.16,28.2,716500.0,18.9361,18.9428,18.8491,18.8759,716500.0
2010-05-26 15:20:00,28.2,28.26,28.08,28.08,615600.0,18.8759,18.9161,18.7956,18.7956,615600.0
2010-05-26 15:25:00,28.09,28.09,27.78,27.87,2527400.0,18.8023,18.8023,18.5948,18.655,2527400.0
2010-05-26 15:30:00,27.87,27.94,27.75,27.77,1470000.0,18.655,18.7019,18.5747,18.5881,1470000.0
2010-05-26 15:35:00,27.76,27.99,27.7,27.97,1603900.0,18.5814,18.7353,18.5412,18.7219,1603900.0
2010-05-26 15:40:00,27.98,28.15,27.97,28.12,1485300.0,18.7286,18.8424,18.7219,18.8224,1485300.0
2010-05-26 15:45:00,28.14,28.17,27.98,28.05,1579500.0,18.8357,18.8558,18.7286,18.7755,1579500.0
2010-05-26 15:50:00,28.05,28.11,28.0,28.06,1379400.0,18.7755,18.8157,18.742,18.7822,1379400.0
2010-05-26 15:55:00,28.06,28.1,27.92,28.02,3237000.0,18.7822,18.809,18.6885,18.7554,3237000.0
2010-05-27 09:30:00,28.71,28.83,28.56,28.71,1393800.0,19.2173,19.2976,19.1169,19.2173,1393800.0
2010-05-27 09:35:00,28.71,28.72,28.5,28.59,1563700.0,19.2173,19.224,19.0767,19.1369,1563700.0
2010-05-27 09:40:00,28.59,28.75,28.57,28.71,1030400.0,19.1369,19.244,19.1236,19.2173,1030400.0
2010-05-27 09:45:00,28.72,28.81,28.66,28.71,860100.0,19.224,19.2842,19.1838,19.2173,860100.0
2010-05-27 09:50:00,28.71,28.75,28.67,28.68,749800.0,19.2173,19.244,19.1905,19.1972,749800.0
2010-05-27 09:55:00,28.68,28.75,28.68,28.74,853500.0,19.1972,19.244,19.1972,19.2374,853500.0
2010-05-27 10:00:00,28.74,28.75,28.6,28.63,709100.0,19.2374,19.244,19.1436,19.1637,709100.0
2010-05-27 10:05:00,28.62,28.69,28.61,28.67,449500.0,19.157,19.2039,19.1503,19.1905,449500.0
2010-05-27 10:10:00,28.67,28.84,28.66,28.78,977300.0,19.1905,19.3043,19.1838,19.2641,977300.0
2010-05-27 10:15:00,28.77,28.89,28.74,28.86,976900.0,19.2574,19.3378,19.2374,19.3177,976900.0
2010-05-27 10:20:00,28.86,28.92,28.81,28.88,602500.0,19.3177,19.3578,19.2842,19.3311,602500.0
2010-05-27 10:25:00,28.88,28.99,28.85,28.99,613200.0,19.3311,19.4047,19.311,19.4047,613200.0
2010-05-27 10:30:00,28.99,29.2,28.97,29.13,1523700.0,19.4047,19.5453,19.3913,19.4984,1523700.0
2010-05-27 10:35:00,29.14,29.19,29.0,29.04,790100.0,19.5051,19.5386,19.4114,19.4382,790100.0
2010-05-27 10:40:00,29.03,29.09,29.0,29.03,385600.0,19.4315,19.4716,19.4114,19.4315,385600.0
2010-05-27 10:45:00,29.03,29.04,28.95,29.01,541700.0,19.4315,19.4382,19.3779,19.4181,541700.0
2010-05-27 10:50:00,29.01,29.18,28.99,29.12,581800.0,19.4181,19.5319,19.4047,19.4917,581800.0
2010-05-27 10:55:00,29.13,29.17,29.08,29.11,477000.0,19.4984,19.5252,19.4649,19.485,477000.0
2010-05-27 11:00:00,29.1,29.2,29.09,29.18,598500.0,19.4783,19.5453,19.4716,19.5319,598500.0
2010-05-27 11:05:00,29.18,29.21,29.1,29.12,667500.0,19.5319,19.552,19.4783,19.4917,667500.0
2010-05-27 11:10:00,29.12,29.12,29.05,29.08,548700.0,19.4917,19.4917,19.4449,19.4649,548700.0
2010-05-27 11:15:00,29.08,29.15,29.07,29.1,972500.0,19.4649,19.5118,19.4582,19.4783,972500.0
2010-05-27 11:20:00,29.1,29.17,29.07,29.16,379200.0,19.4783,19.5252,19.4582,19.5185,379200.0
2010-05-27 11:25:00,29.15,29.28,29.13,29.24,794800.0,19.5118,19.5988,19.4984,19.572,794800.0
2010-05-27 11:30:00,29.23,29.26,29.11,29.16,447400.0,19.5653,19.5854,19.485,19.5185,447400.0
2010-05-27 11:35:00,29.15,29.18,28.99,28.99,443200.0,19.5118,19.5319,19.4047,19.4047,443200.0
2010-05-27 11:40:00,29.0,29.07,28.97,29.04,343900.0,19.4114,19.4582,19.3913,19.4382,343900.0
2010-05-27 11:45:00,29.05,29.08,29.02,29.07,201700.0,19.4449,19.4649,19.4248,19.4582,201700.0
2010-05-27 11:50:00,29.06,29.14,29.05,29.11,274000.0,19.4515,19.5051,19.4449,19.485,274000.0
2010-05-27 11:55:00,29.1,29.17,29.06,29.15,269400.0,19.4783,19.5252,19.4515,19.5118,269400.0
2010-05-27 12:00:00,29.15,29.16,29.04,29.12,268300.0,19.5118,19.5185,19.4382,19.4917,268300.0
2010-05-27 12:05:00,29.1,29.12,29.04,29.09,206700.0,19.4783,19.4917,19.4382,19.4716,206700.0
2010-05-27 12:10:00,29.08,29.15,29.04,29.12,464300.0,19.4649,19.5118,19.4382,19.4917,464300.0
2010-05-27 12:15:00,29.12,29.14,29.06,29.07,259200.0,19.4917,19.5051,19.4515,19.4582,259200.0
2010-05-27 12:20:00,29.07,29.08,29.0,29.0,360500.0,19.4582,19.4649,19.4114,19.4114,360500.0
2010-05-27 12:25:00,29.0,29.08,28.97,29.05,286900.0,19.4114,19.4649,19.3913,19.4449,286900.0
2010-05-27 12:30:00,29.05,29.11,29.02,29.07,298200.0,19.4449,19.485,19.4248,19.4582,298200.0
2010-05-27 12:35:00,29.08,29.09,29.05,29.06,200000.0,19.4649,19.4716,19.4449,19.4515,200000.0
2010-05-27 12:40:00,29.07,29.08,29.02,29.03,150300.0,19.4582,19.4649,19.4248,19.4315,150300.0
2010-05-27 12:45:00,29.03,29.07,29.01,29.05,239700.0,19.4315,19.4582,19.4181,19.4449,239700.0
2010-05-27 12:50:00,29.06,29.06,29.0,29.03,182300.0,19.4515,19.4515,19.4114,19.4315,182300.0
2010-05-27 12:55:00,29.03,29.05,28.95,28.96,340300.0,19.4315,19.4449,19.3779,19.3846,340300.0
2010-05-27 13:00:00,28.96,29.01,28.88,28.99,389900.0,19.3846,19.4181,19.3311,19.4047,389900.0
2010-05-27 13:05:00,28.98,28.99,28.87,28.91,350400.0,19.398,19.4047,19.3244,19.3511,350400.0
2010-05-27 13:10:00,28.91,28.97,28.89,28.97,221100.0,19.3511,19.3913,19.3378,19.3913,221100.0
2010-05-27 13:15:00,28.98,28.99,28.93,28.94,306900.0,19.398,19.4047,19.3645,19.3712,306900.0
2010-05-27 13:20:00,28.94,29.04,28.94,28.98,349500.0,19.3712,19.4382,19.3712,19.398,349500.0
2010-05-27 13:25:00,28.98,29.04,28.98,29.0,149500.0,19.398,19.4382,19.398,19.4114,149500.0
2010-05-27 13:30:00,28.99,29.02,28.96,29.0,175400.0,19.4047,19.4248,19.3846,19.4114,175400.0
2010-05-27 13:35:00,29.01,29.09,29.01,29.04,412800.0,19.4181,19.4716,19.4181,19.4382,412800.0
2010-05-27 13:40:00,29.04,29.06,28.98,29.0,174500.0,19.4382,19.4515,19.398,19.4114,174500.0
2010-05-27 13:45:00,29.0,29.04,28.97,29.03,200000.0,19.4114,19.4382,19.3913,19.4315,200000.0
2010-05-27 13:50:00,29.03,29.05,29.0,29.03,241200.0,19.4315,19.4449,19.4114,19.4315,241200.0
2010-05-27 13:55:00,29.03,29.08,29.0,29.02,310500.0,19.4315,19.4649,19.4114,19.4248,310500.0
2010-05-27 14:00:00,29.02,29.06,29.0,29.01,196400.0,19.4248,19.4515,19.4114,19.4181,196400.0
2010-05-27 14:05:00,29.01,29.1,29.0,29.09,445700.0,19.4181,19.4783,19.4114,19.4716,445700.0
2010-05-27 14:10:00,29.07,29.18,29.07,29.15,648800.0,19.4582,19.5319,19.4582,19.5118,648800.0
2010-05-27 14:15:00,29.16,29.17,29.11,29.16,492600.0,19.5185,19.5252,19.485,19.5185,492600.0
2010-05-27 14:20:00,29.15,29.23,29.14,29.2,923800.0,19.5118,19.5653,19.5051,19.5453,923800.0
2010-05-27 14:25:00,29.2,29.22,29.17,29.19,393500.0,19.5453,19.5586,19.5252,19.5386,393500.0
2010-05-27 14:30:00,29.19,29.22,29.14,29.18,373300.0,19.5386,19.5586,19.5051,19.5319,373300.0
2010-05-27 14:35:00,29.19,29.21,29.16,29.18,365900.0,19.5386,19.552,19.5185,19.5319,365900.0
2010-05-27 14:40:00,29.19,29.21,29.13,29.15,257400.0,19.5386,19.552,19.4984,19.5118,257400.0
2010-05-27 14:45:00,29.15,29.15,29.08,29.14,237100.0,19.5118,19.5118,19.4649,19.5051,237100.0
2010-05-27 14:50:00,29.14,29.15,29.04,29.05,253700.0,19.5051,19.5118,19.4382,19.4449,253700.0
2010-05-27 14:55:00,29.05,29.14,29.05,29.08,300300.0,19.4449,19.5051,19.4449,19.4649,300300.0
2010-05-27 15:00:00,29.08,29.17,29.07,29.16,354400.0,19.4649,19.5252,19.4582,19.5185,354400.0
2010-05-27 15:05:00,29.16,29.19,29.13,29.16,453000.0,19.5185,19.5386,19.4984,19.5185,453000.0
2010-05-27 15:10:00,29.17,29.22,29.13,29.2,513600.0,19.5252,19.5586,19.4984,19.5453,513600.0
2010-05-27 15:15:00,29.19,29.25,29.16,29.17,372300.0,19.5386,19.5787,19.5185,19.5252,372300.0
2010-05-27 15:20:00,29.18,29.18,29.11,29.13,622200.0,19.5319,19.5319,19.485,19.4984,622200.0
2010-05-27 15:25:00,29.12,29.14,29.05,29.1,750500.0,19.4917,19.5051,19.4449,19.4783,750500.0
2010-05-27 15:30:00,29.1,29.18,29.08,29.12,666000.0,19.4783,19.5319,19.4649,19.4917,666000.0
2010-05-27 15:35:00,29.12,29.19,29.12,29.16,498900.0,19.4917,19.5386,19.4917,19.5185,498900.0
2010-05-27 15:40:00,29.15,29.23,29.11,29.21,773300.0,19.5118,19.5653,19.485,19.552,773300.0
2010-05-27 15:45:00,29.22,29.25,29.18,29.24,661700.0,19.5586,19.5787,19.5319,19.572,661700.0
2010-05-27 15:50:00,29.24,29.37,29.23,29.34,1488800.0,19.572,19.659,19.5653,19.639,1488800.0
2010-05-27 15:55:00,29.34,29.48,29.31,29.45,3572100.0,19.639,19.7327,19.6189,19.7126,3572100.0
2010-05-28 09:30:00,29.48,29.5,29.22,29.37,847800.0,19.7327,19.7461,19.5586,19.659,847800.0
2010-05-28 09:35:00,29.37,29.42,29.22,29.29,1179700.0,19.659,19.6925,19.5586,19.6055,1179700.0
2010-05-28 09:40:00,29.28,29.38,29.24,29.27,618900.0,19.5988,19.6657,19.572,19.5921,618900.0
2010-05-28 09:45:00,29.28,29.37,29.23,29.37,544300.0,19.5988,19.659,19.5653,19.659,544300.0
2010-05-28 09:50:00,29.37,29.4,29.26,29.3,449200.0,19.659,19.6791,19.5854,19.6122,449200.0
2010-05-28 09:55:00,29.31,29.43,29.24,29.41,592600.0,19.6189,19.6992,19.572,19.6858,592600.0
2010-05-28 10:00:00,29.41,29.45,29.31,29.34,484000.0,19.6858,19.7126,19.6189,19.639,484000.0
2010-05-28 10:05:00,29.34,29.43,29.31,29.38,551900.0,19.639,19.6992,19.6189,19.6657,551900.0
2010-05-28 10:10:00,29.39,29.45,29.36,29.37,339300.0,19.6724,19.7126,19.6524,19.659,339300.0
2010-05-28 10:15:00,29.38,29.42,29.35,29.36,303900.0,19.6657,19.6925,19.6457,19.6524,303900.0
2010-05-28 10:20:00,29.36,29.4,29.29,29.29,610800.0,19.6524,19.6791,19.6055,19.6055,610800.0
2010-05-28 10:25:00,29.3,29.34,29.28,29.28,388700.0,19.6122,19.639,19.5988,19.5988,388700.0
2010-05-28 10:30:00,29.28,29.33,29.25,29.32,268600.0,19.5988,19.6323,19.5787,19.6256,268600.0
2010-05-28 10:35:00,29.33,29.33,29.25,29.25,385900.0,19.6323,19.6323,19.5787,19.5787,385900.0
2010-05-28 10:40:00,29.26,29.27,29.13,29.14,488800.0,19.5854,19.5921,19.4984,19.5051,488800.0
2010-05-28 10:45:00,29.15,29.21,29.07,29.08,520800.0,19.5118,19.552,19.4582,19.4649,520800.0
2010-05-28 10:50:00,29.08,29.11,29.01,29.04,588100.0,19.4649,19.485,19.4181,19.4382,588100.0
2010-05-28 10:55:00,29.03,29.17,29.01,29.17,447100.0,19.4315,19.5252,19.4181,19.5252,447100.0
2010-05-28 11:00:00,29.16,29.23,29.15,29.18,363500.0,19.5185,19.5653,19.5118,19.5319,363500.0
2010-05-28 11:05:00,29.17,29.17,29.05,29.1,479700.0,19.5252,19.5252,19.4449,19.4783,479700.0
2010-05-28 11:10:00,29.1,29.15,28.9,28.91,551500.0,19.4783,19.5118,19.3445,19.3511,551500.0
2010-05-28 11:15:00,28.91,29.15,28.82,28.85,775300.0,19.3511,19.5118,19.2909,19.311,775300.0
2010-05-28 11:20:00,28.86,28.9,28.74,28.78,879800.0,19.3177,19.3445,19.2374,19.2641,879800.0
2010-05-28 11:25:00,28.78,28.9,28.78,28.88,425700.0,19.2641,19.3445,19.2641,19.3311,425700.0
2010-05-28 11:30:00,28.89,28.91,28.84,28.88,257100.0,19.3378,19.3511,19.3043,19.3311,257100.0
2010-05-28 11:35:00,28.87,28.94,28.85,28.88,240800.0,19.3244,19.3712,19.311,19.3311,240800.0
2010-05-28 11:40:00,28.89,28.98,28.87,28.96,294600.0,19.3378,19.398,19.3244,19.3846,294600.0
2010-05-28 11:45:00,28.97,29.05,28.94,29.04,283400.0,19.3913,19.4449,19.3712,19.4382,283400.0
2010-05-28 11:50:00,29.04,29.04,28.99,29.02,153200.0,19.4382,19.4382,19.4047,19.4248,153200.0
2010-05-28 11:55:00,29.02,29.39,28.97,28.99,185900.0,19.4248,19.6724,19.3913,19.4047,185900.0
2010-05-28 12:00:00,28.99,29.02,28.94,28.94,304800.0,19.4047,19.4248,19.3712,19.3712,304800.0
2010-05-28 12:05:00,28.94,28.97,28.9,28.95,318700.0,19.3712,19.3913,19.3445,19.3779,318700.0
2010-05-28 12:10:00,28.95,29.0,28.94,28.96,218800.0,19.3779,19.4114,19.3712,19.3846,218800.0
2010-05-28 12:15:00,28.96,28.99,28.92,28.97,172400.0,19.3846,19.4047,19.3578,19.3913,172400.0
2010-05-28 12:20:00,28.96,29.02,28.96,29.01,211300.0,19.3846,19.4248,19.3846,19.4181,211300.0
2010-05-28 12:25:00,29.0,29.02,28.97,28.98,131000.0,19.4114,19.4248,19.3913,19.398,131000.0
2010-05-28 12:30:00,28.98,29.02,28.97,28.99,164000.0,19.398,19.4248,19.3913,19.4047,164000.0
2010-05-28 12:35:00,29.0,29.01,28.62,28.66,1449300.0,19.4114,19.4181,19.157,19.1838,1449300.0
2010-05-28 12:40:00,28.66,28.76,28.58,28.62,1330100.0,19.1838,19.2507,19.1303,19.157,1330100.0
2010-05-28 12:45:00,28.62,28.74,28.54,28.71,1130300.0,19.157,19.2374,19.1035,19.2173,1130300.0
2010-05-28 12:50:00,28.71,28.85,28.69,28.82,629900.0,19.2173,19.311,19.2039,19.2909,629900.0
2010-05-28 12:55:00,28.82,28.91,28.81,28.84,703300.0,19.2909,19.3511,19.2842,19.3043,703300.0
2010-05-28 13:00:00,28.84,28.94,28.84,28.89,319300.0,19.3043,19.3712,19.3043,19.3378,319300.0
2010-05-28 13:05:00,28.89,28.92,28.81,28.85,333400.0,19.3378,19.3578,19.2842,19.311,333400.0
2010-05-28 13:10:00,28.85,28.92,28.82,28.85,254300.0,19.311,19.3578,19.2909,19.311,254300.0
2010-05-28 13:15:00,28.86,28.89,28.83,28.89,214700.0,19.3177,19.3378,19.2976,19.3378,214700.0
2010-05-28 13:20:00,28.89,28.9,28.85,28.88,119500.0,19.3378,19.3445,19.311,19.3311,119500.0
2010-05-28 13:25:00,28.87,28.9,28.85,28.85,125700.0,19.3244,19.3445,19.311,19.311,125700.0
2010-05-28 13:30:00,28.86,28.89,28.8,28.81,219400.0,19.3177,19.3378,19.2775,19.2842,219400.0
2010-05-28 13:35:00,28.8,28.83,28.78,28.79,136600.0,19.2775,19.2976,19.2641,19.2708,136600.0
2010-05-28 13:40:00,28.8,28.81,28.75,28.79,132700.0,19.2775,19.2842,19.244,19.2708,132700.0
2010-05-28 13:45:00,28.78,28.79,28.67,28.72,251900.0,19.2641,19.2708,19.1905,19.224,251900.0
2010-05-28 13:50:00,28.72,28.78,28.71,28.77,125000.0,19.224,19.2641,19.2173,19.2574,125000.0
2010-05-28 13:55:00,28.76,28.8,28.66,28.68,360100.0,19.2507,19.2775,19.1838,19.1972,360100.0
2010-05-28 14:00:00,28.67,28.7,28.63,28.67,277200.0,19.1905,19.2106,19.1637,19.1905,277200.0
2010-05-28 14:05:00,28.68,28.69,28.58,28.66,329400.0,19.1972,19.2039,19.1303,19.1838,329400.0
2010-05-28 14:10:00,28.66,28.73,28.64,28.68,276600.0,19.1838,19.2307,19.1704,19.1972,276600.0
2010-05-28 14:15:00,28.68,28.78,28.65,28.77,186200.0,19.1972,19.2641,19.1771,19.2574,186200.0
2010-05-28 14:20:00,28.77,28.78,28.69,28.69,204400.0,19.2574,19.2641,19.2039,19.2039,204400.0
2010-05-28 14:25:00,28.69,28.78,28.69,28.76,160700.0,19.2039,19.2641,19.2039,19.2507,160700.0
2010-05-28 14:30:00,28.76,28.77,28.72,28.75,129700.0,19.2507,19.2574,19.224,19.244,129700.0
2010-05-28 14:35:00,28.74,28.79,28.71,28.77,336000.0,19.2374,19.2708,19.2173,19.2574,336000.0
2010-05-28 14:40:00,28.77,28.85,28.76,28.85,218600.0,19.2574,19.311,19.2507,19.311,218600.0
2010-05-28 14:45:00,28.85,28.96,28.85,28.92,622300.0,19.311,19.3846,19.311,19.3578,622300.0
2010-05-28 14:50:00,28.92,28.99,28.89,28.95,252100.0,19.3578,19.4047,19.3378,19.3779,252100.0
2010-05-28 14:55:00,28.95,28.95,28.79,28.83,332300.0,19.3779,19.3779,19.2708,19.2976,332300.0
2010-05-28 15:00:00,28.82,28.85,28.8,28.83,310900.0,19.2909,19.311,19.2775,19.2976,310900.0
2010-05-28 15:05:00,28.84,28.89,28.82,28.85,178700.0,19.3043,19.3378,19.2909,19.311,178700.0
2010-05-28 15:10:00,28.86,28.95,28.85,28.92,273400.0,19.3177,19.3779,19.311,19.3578,273400.0
2010-05-28 15:15:00,28.92,29.0,28.89,28.99,477500.0,19.3578,19.4114,19.3378,19.4047,477500.0
2010-05-28 15:20:00,28.99,29.07,28.97,29.04,677300.0,19.4047,19.4582,19.3913,19.4382,677300.0
2010-05-28 15:25:00,29.03,29.1,29.0,29.07,429200.0,19.4315,19.4783,19.4114,19.4582,429200.0
2010-05-28 15:30:00,29.07,29.14,29.05,29.09,450400.0,19.4582,19.5051,19.4449,19.4716,450400.0
2010-05-28 15:35:00,29.08,29.09,28.99,29.0,367600.0,19.4649,19.4716,19.4047,19.4114,367600.0
2010-05-28 15:40:00,29.0,29.07,28.95,29.05,359300.0,19.4114,19.4582,19.3779,19.4449,359300.0
2010-05-28 15:45:00,29.04,29.05,28.8,28.96,1167200.0,19.4382,19.4449,19.2775,19.3846,1167200.0
2010-05-28 15:50:00,28.96,29.01,28.89,28.98,921800.0,19.3846,19.4181,19.3378,19.398,921800.0
2010-05-28 15:55:00,28.98,28.99,28.62,28.66,3212300.0,19.398,19.4047,19.157,19.1838,3212300.0
2010-06-01 09:30:00,28.68,28.73,28.48,28.7,1287100.0,19.1972,19.2307,19.0633,19.2106,1287100.0
2010-06-01 09:35:00,28.7,29.2,28.7,28.93,1658400.0,19.2106,19.5453,19.2106,19.3645,1658400.0
2010-06-01 09:40:00,28.94,29.04,28.83,28.9,660000.0,19.3712,19.4382,19.2976,19.3445,660000.0
2010-06-01 09:45:00,28.91,28.93,28.77,28.85,655100.0,19.3511,19.3645,19.2574,19.311,655100.0
2010-06-01 09:50:00,28.85,28.9,28.66,28.7,562500.0,19.311,19.3445,19.1838,19.2106,562500.0
2010-06-01 09:55:00,28.71,28.72,28.6,28.6,387200.0,19.2173,19.224,19.1436,19.1436,387200.0
2010-06-01 10:00:00,28.61,28.78,28.61,28.7,905900.0,19.1503,19.2641,19.1503,19.2106,905900.0
2010-06-01 10:05:00,28.7,28.86,28.69,28.81,768800.0,19.2106,19.3177,19.2039,19.2842,768800.0
2010-06-01 10:10:00,28.81,28.82,28.71,28.71,350000.0,19.2842,19.2909,19.2173,19.2173,350000.0
2010-06-01 10:15:00,28.71,28.75,28.62,28.72,344100.0,19.2173,19.244,19.157,19.224,344100.0
2010-06-01 10:20:00,28.73,28.76,28.68,28.72,563700.0,19.2307,19.2507,19.1972,19.224,563700.0
2010-06-01 10:25:00,28.72,28.84,28.7,28.81,433700.0,19.224,19.3043,19.2106,19.2842,433700.0
2010-06-01 10:30:00,28.81,28.93,28.81,28.86,624000.0,19.2842,19.3645,19.2842,19.3177,624000.0
2010-06-01 10:35:00,28.86,28.9,28.8,28.8,614600.0,19.3177,19.3445,19.2775,19.2775,614600.0
2010-06-01 10:40:00,28.8,28.84,28.76,28.77,507400.0,19.2775,19.3043,19.2507,19.2574,507400.0
2010-06-01 10:45:00,28.77,28.81,28.75,28.79,409100.0,19.2574,19.2842,19.244,19.2708,409100.0
2010-06-01 10:50:00,28.8,28.82,28.75,28.75,297700.0,19.2775,19.2909,19.244,19.244,297700.0
2010-06-01 10:55:00,28.75,28.81,28.75,28.77,321300.0,19.244,19.2842,19.244,19.2574,321300.0
2010-06-01 11:00:00,28.76,28.79,28.73,28.74,364400.0,19.2507,19.2708,19.2307,19.2374,364400.0
2010-06-01 11:05:00,28.74,28.75,28.68,28.7,259900.0,19.2374,19.244,19.1972,19.2106,259900.0
2010-06-01 11:10:00,28.72,28.72,28.65,28.67,579400.0,19.224,19.224,19.1771,19.1905,579400.0
2010-06-01 11:15:00,28.67,28.72,28.61,28.67,333700.0,19.1905,19.224,19.1503,19.1905,333700.0
2010-06-01 11:20:00,28.66,28.7,28.64,28.69,196800.0,19.1838,19.2106,19.1704,19.2039,196800.0
2010-06-01 11:25:00,28.69,28.79,28.67,28.78,407700.0,19.2039,19.2708,19.1905,19.2641,407700.0
2010-06-01 11:30:00,28.78,28.8,28.72,28.73,277300.0,19.2641,19.2775,19.224,19.2307,277300.0
2010-06-01 11:35:00,28.73,28.74,28.68,28.71,437800.0,19.2307,19.2374,19.1972,19.2173,437800.0
2010-06-01 11:40:00,28.71,28.71,28.59,28.6,423400.0,19.2173,19.2173,19.1369,19.1436,423400.0
2010-06-01 11:45:00,28.6,28.61,28.54,28.59,308600.0,19.1436,19.1503,19.1035,19.1369,308600.0
2010-06-01 11:50:00,28.59,28.6,28.56,28.57,160100.0,19.1369,19.1436,19.1169,19.1236,160100.0
2010-06-01 11:55:00,28.58,28.61,28.54,28.59,362000.0,19.1303,19.1503,19.1035,19.1369,362000.0
2010-06-01 12:00:00,28.59,28.68,28.57,28.68,280800.0,19.1369,19.1972,19.1236,19.1972,280800.0
2010-06-01 12:05:00,28.67,28.68,28.62,28.62,201500.0,19.1905,19.1972,19.157,19.157,201500.0
2010-06-01 12:10:00,28.62,28.69,28.6,28.69,301800.0,19.157,19.2039,19.1436,19.2039,301800.0
2010-06-01 12:15:00,28.68,28.71,28.65,28.66,230700.0,19.1972,19.2173,19.1771,19.1838,230700.0
2010-06-01 12:20:00,28.66,28.7,28.63,28.66,181600.0,19.1838,19.2106,19.1637,19.1838,181600.0
2010-06-01 12:25:00,28.65,28.71,28.65,28.69,279200.0,19.1771,19.2173,19.1771,19.2039,279200.0
2010-06-01 12:30:00,28.69,28.75,28.66,28.75,493600.0,19.2039,19.244,19.1838,19.244,493600.0
2010-06-01 12:35:00,28.75,28.75,28.7,28.75,133100.0,19.244,19.244,19.2106,19.244,133100.0
2010-06-01 12:40:00,28.75,28.8,28.74,28.76,215500.0,19.244,19.2775,19.2374,19.2507,215500.0
2010-06-01 12:45:00,28.76,28.82,28.74,28.81,363400.0,19.2507,19.2909,19.2374,19.2842,363400.0
2010-06-01 12:50:00,28.82,28.82,28.75,28.77,243300.0,19.2909,19.2909,19.244,19.2574,243300.0
2010-06-01 12:55:00,28.77,28.77,28.66,28.66,118600.0,19.2574,19.2574,19.1838,19.1838,118600.0
2010-06-01 13:00:00,28.65,28.7,28.65,28.67,130600.0,19.1771,19.2106,19.1771,19.1905,130600.0
2010-06-01 13:05:00,28.67,28.75,28.64,28.75,253600.0,19.1905,19.244,19.1704,19.244,253600.0
2010-06-01 13:10:00,28.75,28.87,28.74,28.85,301700.0,19.244,19.3244,19.2374,19.311,301700.0
2010-06-01 13:15:00,28.86,28.91,28.86,28.91,291500.0,19.3177,19.3511,19.3177,19.3511,291500.0
2010-06-01 13:20:00,28.89,28.92,28.86,28.88,254100.0,19.3378,19.3578,19.3177,19.3311,254100.0
2010-06-01 13:25:00,28.88,28.9,28.85,28.89,194000.0,19.3311,19.3445,19.311,19.3378,194000.0
2010-06-01 13:30:00,28.89,28.94,28.89,28.91,373900.0,19.3378,19.3712,19.3378,19.3511,373900.0
2010-06-01 13:35:00,28.91,28.92,28.87,28.9,337300.0,19.3511,19.3578,19.3244,19.3445,337300.0
2010-06-01 13:40:00,28.9,28.92,28.88,28.9,331500.0,19.3445,19.3578,19.3311,19.3445,331500.0
2010-06-01 13:45:00,28.9,28.95,28.87,28.93,248700.0,19.3445,19.3779,19.3244,19.3645,248700.0
2010-06-01 13:50:00,28.94,28.94,28.85,28.89,198200.0,19.3712,19.3712,19.311,19.3378,198200.0
2010-06-01 13:55:00,28.88,28.89,28.83,28.83,242800.0,19.3311,19.3378,19.2976,19.2976,242800.0
2010-06-01 14:00:00,28.83,28.83,28.73,28.74,550100.0,19.2976,19.2976,19.2307,19.2374,550100.0
2010-06-01 14:05:00,28.74,28.76,28.64,28.68,369400.0,19.2374,19.2507,19.1704,19.1972,369400.0
2010-06-01 14:10:00,28.68,28.77,28.66,28.77,306800.0,19.1972,19.2574,19.1838,19.2574,306800.0
2010-06-01 14:15:00,28.76,28.77,28.68,28.75,370500.0,19.2507,19.2574,19.1972,19.244,370500.0
2010-06-01 14:20:00,28.75,28.83,28.71,28.8,211500.0,19.244,19.2976,19.2173,19.2775,211500.0
2010-06-01 14:25:00,28.8,28.82,28.76,28.78,177600.0,19.2775,19.2909,19.2507,19.2641,177600.0
2010-06-01 14:30:00,28.78,28.88,28.78,28.84,379000.0,19.2641,19.3311,19.2641,19.3043,379000.0
2010-06-01 14:35:00,28.84,28.85,28.8,28.81,168700.0,19.3043,19.311,19.2775,19.2842,168700.0
2010-06-01 14:40:00,28.81,28.84,28.77,28.83,239900.0,19.2842,19.3043,19.2574,19.2976,239900.0
2010-06-01 14:45:00,28.82,28.86,28.8,28.84,199700.0,19.2909,19.3177,19.2775,19.3043,199700.0
2010-06-01 14:50:00,28.83,28.84,28.71,28.72,472400.0,19.2976,19.3043,19.2173,19.224,472400.0
2010-06-01 14:55:00,28.72,28.77,28.67,28.75,251000.0,19.224,19.2574,19.1905,19.244,251000.0
2010-06-01 15:00:00,28.76,28.78,28.7,28.75,162000.0,19.2507,19.2641,19.2106,19.244,162000.0
2010-06-01 15:05:00,28.75,28.78,28.69,28.7,283500.0,19.244,19.2641,19.2039,19.2106,283500.0
2010-06-01 15:10:00,28.69,28.8,28.65,28.77,318600.0,19.2039,19.2775,19.1771,19.2574,318600.0
2010-06-01 15:15:00,28.76,28.78,28.68,28.68,319700.0,19.2507,19.2641,19.1972,19.1972,319700.0
2010-06-01 15:20:00,28.69,28.72,28.58,28.63,1042700.0,19.2039,19.224,19.1303,19.1637,1042700.0
2010-06-01 15:25:00,28.63,28.66,28.58,28.65,710800.0,19.1637,19.1838,19.1303,19.1771,710800.0
2010-06-01 15:30:00,28.65,28.71,28.61,28.7,443900.0,19.1771,19.2173,19.1503,19.2106,443900.0
2010-06-01 15:35:00,28.69,28.73,28.64,28.67,492300.0,19.2039,19.2307,19.1704,19.1905,492300.0
2010-06-01 15:40:00,28.66,28.69,28.58,28.59,620800.0,19.1838,19.2039,19.1303,19.1369,620800.0
2010-06-01 15:45:00,28.58,28.58,28.46,28.5,985100.0,19.1303,19.1303,19.0499,19.0767,985100.0
2010-06-01 15:50:00,28.49,28.5,28.39,28.42,1307600.0,19.07,19.0767,19.0031,19.0232,1307600.0
2010-06-01 15:55:00,28.42,28.43,28.19,28.24,3373400.0,19.0232,19.0299,18.8692,18.9027,3373400.0
2010-06-02 09:30:00,28.58,28.7,28.42,28.61,1087000.0,19.1303,19.2106,19.0232,19.1503,1087000.0
2010-06-02 09:35:00,28.6,28.73,28.57,28.61,786000.0,19.1436,19.2307,19.1236,19.1503,786000.0
2010-06-02 09:40:00,28.61,28.63,28.38,28.4,839700.0,19.1503,19.1637,18.9964,19.0098,839700.0
2010-06-02 09:45:00,28.41,28.48,28.36,28.42,543400.0,19.0165,19.0633,18.983,19.0232,543400.0
2010-06-02 09:50:00,28.42,28.45,28.32,28.45,598600.0,19.0232,19.0432,18.9562,19.0432,598600.0
2010-06-02 09:55:00,28.44,28.57,28.44,28.54,387100.0,19.0365,19.1236,19.0365,19.1035,387100.0
2010-06-02 10:00:00,28.55,28.62,28.44,28.51,593900.0,19.1102,19.157,19.0365,19.0834,593900.0
2010-06-02 10:05:00,28.52,28.58,28.42,28.45,449100.0,19.0901,19.1303,19.0232,19.0432,449100.0
2010-06-02 10:10:00,28.45,28.55,28.42,28.46,448400.0,19.0432,19.1102,19.0232,19.0499,448400.0
2010-06-02 10:15:00,28.46,28.58,28.46,28.55,355400.0,19.0499,19.1303,19.0499,19.1102,355400.0
2010-06-02 10:20:00,28.56,28.63,28.56,28.61,260800.0,19.1169,19.1637,19.1169,19.1503,260800.0
2010-06-02 10:25:00,28.62,28.65,28.54,28.54,238500.0,19.157,19.1771,19.1035,19.1035,238500.0
2010-06-02 10:30:00,28.55,28.64,28.54,28.62,268200.0,19.1102,19.1704,19.1035,19.157,268200.0
2010-06-02 10:35:00,28.62,28.69,28.61,28.66,357200.0,19.157,19.2039,19.1503,19.1838,357200.0
2010-06-02 10:40:00,28.65,28.67,28.59,28.59,339200.0,19.1771,19.1905,19.1369,19.1369,339200.0
2010-06-02 10:45:00,28.59,28.61,28.54,28.57,392800.0,19.1369,19.1503,19.1035,19.1236,392800.0
2010-06-02 10:50:00,28.57,28.62,28.51,28.57,204000.0,19.1236,19.157,19.0834,19.1236,204000.0
2010-06-02 10:55:00,28.57,28.64,28.55,28.6,189300.0,19.1236,19.1704,19.1102,19.1436,189300.0
2010-06-02 11:00:00,28.6,28.65,28.58,28.64,160900.0,19.1436,19.1771,19.1303,19.1704,160900.0
2010-06-02 11:05:00,28.64,28.75,28.63,28.7,394400.0,19.1704,19.244,19.1637,19.2106,394400.0
2010-06-02 11:10:00,28.7,28.73,28.68,28.68,493800.0,19.2106,19.2307,19.1972,19.1972,493800.0
2010-06-02 11:15:00,28.68,28.71,28.6,28.62,180100.0,19.1972,19.2173,19.1436,19.157,180100.0
2010-06-02 11:20:00,28.62,28.81,28.62,28.8,696900.0,19.157,19.2842,19.157,19.2775,696900.0
2010-06-02 11:25:00,28.8,28.83,28.73,28.77,372500.0,19.2775,19.2976,19.2307,19.2574,372500.0
2010-06-02 11:30:00,28.76,28.78,28.71,28.74,445800.0,19.2507,19.2641,19.2173,19.2374,445800.0
2010-06-02 11:35:00,28.74,28.8,28.7,28.72,273200.0,19.2374,19.2775,19.2106,19.224,273200.0
2010-06-02 11:40:00,28.72,28.84,28.7,28.8,341000.0,19.224,19.3043,19.2106,19.2775,341000.0
2010-06-02 11:45:00,28.8,28.82,28.75,28.77,267200.0,19.2775,19.2909,19.244,19.2574,267200.0
2010-06-02 11:50:00,28.77,28.83,28.76,28.77,238600.0,19.2574,19.2976,19.2507,19.2574,238600.0
2010-06-02 11:55:00,28.78,28.78,28.74,28.75,187800.0,19.2641,19.2641,19.2374,19.244,187800.0
2010-06-02 12:00:00,28.75,28.82,28.75,28.82,134800.0,19.244,19.2909,19.244,19.2909,134800.0
2010-06-02 12:05:00,28.81,28.85,28.78,28.8,168600.0,19.2842,19.311,19.2641,19.2775,168600.0
2010-06-02 12:10:00,28.81,28.81,28.76,28.77,117000.0,19.2842,19.2842,19.2507,19.2574,117000.0
2010-06-02 12:15:00,28.77,28.79,28.73,28.75,152500.0,19.2574,19.2708,19.2307,19.244,152500.0
2010-06-02 12:20:00,28.75,28.79,28.73,28.75,190100.0,19.244,19.2708,19.2307,19.244,190100.0
2010-06-02 12:25:00,28.75,28.79,28.73,28.75,124000.0,19.244,19.2708,19.2307,19.244,124000.0
2010-06-02 12:30:00,28.74,28.76,28.73,28.75,138300.0,19.2374,19.2507,19.2307,19.244,138300.0
2010-06-02 12:35:00,28.74,28.77,28.73,28.73,122600.0,19.2374,19.2574,19.2307,19.2307,122600.0
2010-06-02 12:40:00,28.73,28.75,28.72,28.75,77500.0,19.2307,19.244,19.224,19.244,77500.0
2010-06-02 12:45:00,28.75,28.83,28.74,28.82,166900.0,19.244,19.2976,19.2374,19.2909,166900.0
2010-06-02 12:50:00,28.82,28.82,28.75,28.75,205900.0,19.2909,19.2909,19.244,19.244,205900.0
2010-06-02 12:55:00,28.75,28.76,28.73,28.74,91400.0,19.244,19.2507,19.2307,19.2374,91400.0
2010-06-02 13:00:00,28.74,28.82,28.74,28.8,128100.0,19.2374,19.2909,19.2374,19.2775,128100.0
2010-06-02 13:05:00,28.81,28.81,28.69,28.69,171000.0,19.2842,19.2842,19.2039,19.2039,171000.0
2010-06-02 13:10:00,28.69,28.72,28.69,28.7,127600.0,19.2039,19.224,19.2039,19.2106,127600.0
2010-06-02 13:15:00,28.7,28.71,28.67,28.67,253900.0,19.2106,19.2173,19.1905,19.1905,253900.0
2010-06-02 13:20:00,28.67,28.69,28.65,28.69,172000.0,19.1905,19.2039,19.1771,19.2039,172000.0
2010-06-02 13:25:00,28.69,28.7,28.62,28.65,132900.0,19.2039,19.2106,19.157,19.1771,132900.0
2010-06-02 13:30:00,28.64,28.68,28.64,28.66,588800.0,19.1704,19.1972,19.1704,19.1838,588800.0
2010-06-02 13:35:00,28.66,28.7,28.65,28.67,167400.0,19.1838,19.2106,19.1771,19.1905,167400.0
2010-06-02 13:40:00,28.67,28.68,28.65,28.65,147300.0,19.1905,19.1972,19.1771,19.1771,147300.0
2010-06-02 13:45:00,28.66,28.69,28.59,28.6,251000.0,19.1838,19.2039,19.1369,19.1436,251000.0
2010-06-02 13:50:00,28.6,28.6,28.56,28.57,157400.0,19.1436,19.1436,19.1169,19.1236,157400.0
2010-06-02 13:55:00,28.57,28.57,28.52,28.56,183400.0,19.1236,19.1236,19.0901,19.1169,183400.0
2010-06-02 14:00:00,28.57,28.57,28.53,28.55,219500.0,19.1236,19.1236,19.0968,19.1102,219500.0
2010-06-02 14:05:00,28.55,28.62,28.54,28.62,276800.0,19.1102,19.157,19.1035,19.157,276800.0
2010-06-02 14:10:00,28.62,28.64,28.59,28.63,141100.0,19.157,19.1704,19.1369,19.1637,141100.0
2010-06-02 14:15:00,28.63,28.66,28.57,28.57,215000.0,19.1637,19.1838,19.1236,19.1236,215000.0
2010-06-02 14:20:00,28.58,28.61,28.56,28.58,157700.0,19.1303,19.1503,19.1169,19.1303,157700.0
2010-06-02 14:25:00,28.59,28.7,28.58,28.68,222600.0,19.1369,19.2106,19.1303,19.1972,222600.0
2010-06-02 14:30:00,28.68,28.75,28.67,28.73,155700.0,19.1972,19.244,19.1905,19.2307,155700.0
2010-06-02 14:35:00,28.73,28.75,28.72,28.75,157900.0,19.2307,19.244,19.224,19.244,157900.0
2010-06-02 14:40:00,28.75,28.88,28.75,28.85,450200.0,19.244,19.3311,19.244,19.311,450200.0
2010-06-02 14:45:00,28.85,28.89,28.84,28.84,255600.0,19.311,19.3378,19.3043,19.3043,255600.0
2010-06-02 14:50:00,28.85,28.95,28.84,28.85,414000.0,19.311,19.3779,19.3043,19.311,414000.0
2010-06-02 14:55:00,28.86,28.89,28.82,28.85,214500.0,19.3177,19.3378,19.2909,19.311,214500.0
2010-06-02 15:00:00,28.85,28.92,28.85,28.89,315500.0,19.311,19.3578,19.311,19.3378,315500.0
2010-06-02 15:05:00,28.88,28.93,28.84,28.92,589800.0,19.3311,19.3645,19.3043,19.3578,589800.0
2010-06-02 15:10:00,28.91,28.94,28.86,28.93,649400.0,19.3511,19.3712,19.3177,19.3645,649400.0
2010-06-02 15:15:00,28.94,28.94,28.85,28.87,299200.0,19.3712,19.3712,19.311,19.3244,299200.0
2010-06-02 15:20:00,28.87,28.9,28.83,28.85,259800.0,19.3244,19.3445,19.2976,19.311,259800.0
2010-06-02 15:25:00,28.85,28.94,28.84,28.91,344700.0,19.311,19.3712,19.3043,19.3511,344700.0
2010-06-02 15:30:00,28.91,28.97,28.85,28.86,489200.0,19.3511,19.3913,19.311,19.3177,489200.0
2010-06-02 15:35:00,28.86,28.9,28.83,28.86,631800.0,19.3177,19.3445,19.2976,19.3177,631800.0
2010-06-02 15:40:00,28.87,28.92,28.86,28.92,430500.0,19.3244,19.3578,19.3177,19.3578,430500.0
2010-06-02 15:45:00,28.92,28.95,28.87,28.94,1066000.0,19.3578,19.3779,19.3244,19.3712,1066000.0
2010-06-02 15:50:00,28.93,29.04,28.93,29.02,1290200.0,19.3645,19.4382,19.3645,19.4248,1290200.0
2010-06-02 15:55:00,29.02,29.2,29.01,29.18,2941300.0,19.4248,19.5453,19.4181,19.5319,2941300.0
2010-06-03 09:30:00,29.36,29.48,29.3,29.3,671000.0,19.6524,19.7327,19.6122,19.6122,671000.0
2010-06-03 09:35:00,29.3,29.31,28.96,29.08,1146400.0,19.6122,19.6189,19.3846,19.4649,1146400.0
2010-06-03 09:40:00,29.08,29.08,28.93,29.01,405600.0,19.4649,19.4649,19.3645,19.4181,405600.0
2010-06-03 09:45:00,29.01,29.11,28.96,29.08,489500.0,19.4181,19.485,19.3846,19.4649,489500.0
2010-06-03 09:50:00,29.08,29.25,29.06,29.22,487200.0,19.4649,19.5787,19.4515,19.5586,487200.0
2010-06-03 09:55:00,29.23,29.29,29.22,29.28,512300.0,19.5653,19.6055,19.5586,19.5988,512300.0
2010-06-03 10:00:00,29.27,29.27,29.1,29.15,387000.0,19.5921,19.5921,19.4783,19.5118,387000.0
2010-06-03 10:05:00,29.16,29.21,29.13,29.15,375500.0,19.5185,19.552,19.4984,19.5118,375500.0
2010-06-03 10:10:00,29.15,29.2,29.14,29.14,646900.0,19.5118,19.5453,19.5051,19.5051,646900.0
2010-06-03 10:15:00,29.15,29.19,29.08,29.11,745100.0,19.5118,19.5386,19.4649,19.485,745100.0
2010-06-03 10:20:00,29.11,29.14,29.02,29.04,322300.0,19.485,19.5051,19.4248,19.4382,322300.0
2010-06-03 10:25:00,29.04,29.16,29.04,29.06,402200.0,19.4382,19.5185,19.4382,19.4515,402200.0
2010-06-03 10:30:00,29.05,29.06,28.96,29.0,604900.0,19.4449,19.4515,19.3846,19.4114,604900.0
2010-06-03 10:35:00,29.0,29.0,28.83,28.86,503300.0,19.4114,19.4114,19.2976,19.3177,503300.0
2010-06-03 10:40:00,28.87,28.98,28.86,28.94,251300.0,19.3244,19.398,19.3177,19.3712,251300.0
2010-06-03 10:45:00,28.94,29.03,28.94,28.99,222900.0,19.3712,19.4315,19.3712,19.4047,222900.0
2010-06-03 10:50:00,28.99,29.06,28.99,29.04,217000.0,19.4047,19.4515,19.4047,19.4382,217000.0
2010-06-03 10:55:00,29.04,29.1,29.04,29.06,184000.0,19.4382,19.4783,19.4382,19.4515,184000.0
2010-06-03 11:00:00,29.07,29.1,29.03,29.09,166100.0,19.4582,19.4783,19.4315,19.4716,166100.0
2010-06-03 11:05:00,29.09,29.13,29.03,29.05,282100.0,19.4716,19.4984,19.4315,19.4449,282100.0
2010-06-03 11:10:00,29.04,29.08,28.97,28.98,210800.0,19.4382,19.4649,19.3913,19.398,210800.0
2010-06-03 11:15:00,28.98,29.0,28.88,28.89,247100.0,19.398,19.4114,19.3311,19.3378,247100.0
2010-06-03 11:20:00,28.89,28.93,28.85,28.86,643700.0,19.3378,19.3645,19.311,19.3177,643700.0
2010-06-03 11:25:00,28.86,28.93,28.86,28.91,293400.0,19.3177,19.3645,19.3177,19.3511,293400.0
2010-06-03 11:30:00,28.92,28.98,28.88,28.97,205700.0,19.3578,19.398,19.3311,19.3913,205700.0
2010-06-03 11:35:00,28.97,29.03,28.96,28.98,192400.0,19.3913,19.4315,19.3846,19.398,192400.0
2010-06-03 11:40:00,28.97,28.98,28.87,28.96,402700.0,19.3913,19.398,19.3244,19.3846,402700.0
2010-06-03 11:45:00,28.95,28.97,28.89,28.93,240700.0,19.3779,19.3913,19.3378,19.3645,240700.0
2010-06-03 11:50:00,28.94,28.95,28.9,28.92,371200.0,19.3712,19.3779,19.3445,19.3578,371200.0
2010-06-03 11:55:00,28.91,28.92,28.85,28.88,142600.0,19.3511,19.3578,19.311,19.3311,142600.0
2010-06-03 12:00:00,28.88,28.89,28.84,28.84,152300.0,19.3311,19.3378,19.3043,19.3043,152300.0
2010-06-03 12:05:00,28.84,28.85,28.73,28.74,636600.0,19.3043,19.311,19.2307,19.2374,636600.0
2010-06-03 12:10:00,28.74,28.75,28.71,28.73,395400.0,19.2374,19.244,19.2173,19.2307,395400.0
2010-06-03 12:15:00,28.73,28.74,28.64,28.7,281300.0,19.2307,19.2374,19.1704,19.2106,281300.0
2010-06-03 12:20:00,28.7,28.71,28.58,28.61,486600.0,19.2106,19.2173,19.1303,19.1503,486600.0
2010-06-03 12:25:00,28.62,28.69,28.6,28.68,307700.0,19.157,19.2039,19.1436,19.1972,307700.0
2010-06-03 12:30:00,28.68,28.68,28.6,28.64,200000.0,19.1972,19.1972,19.1436,19.1704,200000.0
2010-06-03 12:35:00,28.64,28.71,28.64,28.7,193700.0,19.1704,19.2173,19.1704,19.2106,193700.0
2010-06-03 12:40:00,28.69,28.69,28.61,28.63,219600.0,19.2039,19.2039,19.1503,19.1637,219600.0
2010-06-03 12:45:00,28.64,28.67,28.6,28.61,137700.0,19.1704,19.1905,19.1436,19.1503,137700.0
2010-06-03 12:50:00,28.6,28.64,28.56,28.58,184300.0,19.1436,19.1704,19.1169,19.1303,184300.0
2010-06-03 12:55:00,28.58,28.63,28.57,28.62,163900.0,19.1303,19.1637,19.1236,19.157,163900.0
2010-06-03 13:00:00,28.63,28.64,28.52,28.54,250700.0,19.1637,19.1704,19.0901,19.1035,250700.0
2010-06-03 13:05:00,28.54,28.64,28.54,28.63,191200.0,19.1035,19.1704,19.1035,19.1637,191200.0
2010-06-03 13:10:00,28.63,28.67,28.62,28.62,104900.0,19.1637,19.1905,19.157,19.157,104900.0
2010-06-03 13:15:00,28.62,28.67,28.6,28.61,201800.0,19.157,19.1905,19.1436,19.1503,201800.0
2010-06-03 13:20:00,28.61,28.61,28.58,28.58,49400.0,19.1503,19.1503,19.1303,19.1303,49400.0
2010-06-03 13:25:00,28.58,28.59,28.55,28.59,202000.0,19.1303,19.1369,19.1102,19.1369,202000.0
2010-06-03 13:30:00,28.58,28.64,28.58,28.6,140500.0,19.1303,19.1704,19.1303,19.1436,140500.0
2010-06-03 13:35:00,28.6,28.65,28.57,28.64,335300.0,19.1436,19.1771,19.1236,19.1704,335300.0
2010-06-03 13:40:00,28.64,28.68,28.61,28.68,616600.0,19.1704,19.1972,19.1503,19.1972,616600.0
2010-06-03 13:45:00,28.68,28.74,28.66,28.72,326000.0,19.1972,19.2374,19.1838,19.224,326000.0
2010-06-03 13:50:00,28.72,28.74,28.67,28.7,118000.0,19.224,19.2374,19.1905,19.2106,118000.0
2010-06-03 13:55:00,28.71,28.75,28.69,28.71,214800.0,19.2173,19.244,19.2039,19.2173,214800.0
2010-06-03 14:00:00,28.72,28.74,28.7,28.7,256700.0,19.224,19.2374,19.2106,19.2106,256700.0
2010-06-03 14:05:00,28.7,28.78,28.7,28.77,247300.0,19.2106,19.2641,19.2106,19.2574,247300.0
2010-06-03 14:10:00,28.78,28.89,28.76,28.85,337300.0,19.2641,19.3378,19.2507,19.311,337300.0
2010-06-03 14:15:00,28.84,28.88,28.8,28.85,299700.0,19.3043,19.3311,19.2775,19.311,299700.0
2010-06-03 14:20:00,28.85,28.89,28.82,28.86,230300.0,19.311,19.3378,19.2909,19.3177,230300.0
2010-06-03 14:25:00,28.86,28.89,28.8,28.82,246100.0,19.3177,19.3378,19.2775,19.2909,246100.0
2010-06-03 14:30:00,28.82,28.84,28.78,28.82,197400.0,19.2909,19.3043,19.2641,19.2909,197400.0
2010-06-03 14:35:00,28.82,28.89,28.82,28.83,237500.0,19.2909,19.3378,19.2909,19.2976,237500.0
2010-06-03 14:40:00,28.84,28.89,28.82,28.88,386800.0,19.3043,19.3378,19.2909,19.3311,386800.0
2010-06-03 14:45:00,28.88,28.91,28.85,28.89,311400.0,19.3311,19.3511,19.311,19.3378,311400.0
2010-06-03 14:50:00,28.89,28.94,28.84,28.86,450700.0,19.3378,19.3712,19.3043,19.3177,450700.0
2010-06-03 14:55:00,28.85,28.86,28.78,28.83,252300.0,19.311,19.3177,19.2641,19.2976,252300.0
2010-06-03 15:00:00,28.84,28.9,28.83,28.85,228700.0,19.3043,19.3445,19.2976,19.311,228700.0
2010-06-03 15:05:00,28.85,28.85,28.75,28.81,334200.0,19.311,19.311,19.244,19.2842,334200.0
2010-06-03 15:10:00,28.81,28.82,28.72,28.76,302600.0,19.2842,19.2909,19.224,19.2507,302600.0
2010-06-03 15:15:00,28.75,28.75,28.67,28.68,441500.0,19.244,19.244,19.1905,19.1972,441500.0
2010-06-03 15:20:00,28.69,28.8,28.67,28.79,427300.0,19.2039,19.2775,19.1905,19.2708,427300.0
2010-06-03 15:25:00,28.79,28.91,28.78,28.91,632500.0,19.2708,19.3511,19.2641,19.3511,632500.0
2010-06-03 15:30:00,28.91,28.92,28.79,28.81,461100.0,19.3511,19.3578,19.2708,19.2842,461100.0
2010-06-03 15:35:00,28.81,28.93,28.81,28.89,752700.0,19.2842,19.3645,19.2842,19.3378,752700.0
2010-06-03 15:40:00,28.88,28.9,28.84,28.89,505500.0,19.3311,19.3445,19.3043,19.3378,505500.0
2010-06-03 15:45:00,28.89,28.9,28.74,28.76,804800.0,19.3378,19.3445,19.2374,19.2507,804800.0
2010-06-03 15:50:00,28.76,28.87,28.76,28.81,1024000.0,19.2507,19.3244,19.2507,19.2842,1024000.0
2010-06-03 15:55:00,28.82,28.93,28.81,28.87,1442000.0,19.2909,19.3645,19.2842,19.3244,1442000.0
2010-06-04 09:30:00,28.28,28.42,28.1,28.2,1470600.0,18.9294,19.0232,18.809,18.8759,1470600.0
2010-06-04 09:35:00,28.21,28.32,28.12,28.24,829100.0,18.8826,18.9562,18.8224,18.9027,829100.0
2010-06-04 09:40:00,28.24,28.34,28.2,28.27,894600.0,18.9027,18.9696,18.8759,18.9228,894600.0
2010-06-04 09:45:00,28.27,28.28,28.12,28.25,1120600.0,18.9228,18.9294,18.8224,18.9094,1120600.0
2010-06-04 09:50:00,28.25,28.4,28.22,28.35,755200.0,18.9094,19.0098,18.8893,18.9763,755200.0
2010-06-04 09:55:00,28.35,28.36,28.3,28.31,563400.0,18.9763,18.983,18.9428,18.9495,563400.0
2010-06-04 10:00:00,28.31,28.38,28.28,28.3,615400.0,18.9495,18.9964,18.9294,18.9428,615400.0
2010-06-04 10:05:00,28.3,28.32,28.18,28.28,696000.0,18.9428,18.9562,18.8625,18.9294,696000.0
2010-06-04 10:10:00,28.28,28.34,28.2,28.33,561500.0,18.9294,18.9696,18.8759,18.9629,561500.0
2010-06-04 10:15:00,28.33,28.39,28.29,28.38,690100.0,18.9629,19.0031,18.9361,18.9964,690100.0
2010-06-04 10:20:00,28.39,28.43,28.33,28.42,614100.0,19.0031,19.0299,18.9629,19.0232,614100.0
2010-06-04 10:25:00,28.43,28.45,28.29,28.31,540500.0,19.0299,19.0432,18.9361,18.9495,540500.0
2010-06-04 10:30:00,28.31,28.33,28.25,28.27,489300.0,18.9495,18.9629,18.9094,18.9228,489300.0
2010-06-04 10:35:00,28.26,28.31,28.2,28.24,476000.0,18.9161,18.9495,18.8759,18.9027,476000.0
2010-06-04 10:40:00,28.24,28.28,28.22,28.23,342900.0,18.9027,18.9294,18.8893,18.896,342900.0
2010-06-04 10:45:00,28.23,28.25,28.19,28.23,364000.0,18.896,18.9094,18.8692,18.896,364000.0
2010-06-04 10:50:00,28.24,28.25,28.16,28.18,321700.0,18.9027,18.9094,18.8491,18.8625,321700.0
2010-06-04 10:55:00,28.18,28.19,28.12,28.14,394800.0,18.8625,18.8692,18.8224,18.8357,394800.0
2010-06-04 11:00:00,28.14,28.21,28.12,28.2,198600.0,18.8357,18.8826,18.8224,18.8759,198600.0
2010-06-04 11:05:00,28.2,28.25,28.18,28.2,280500.0,18.8759,18.9094,18.8625,18.8759,280500.0
2010-06-04 11:10:00,28.19,28.2,28.14,28.17,182200.0,18.8692,18.8759,18.8357,18.8558,182200.0
2010-06-04 11:15:00,28.17,28.21,28.12,28.12,285400.0,18.8558,18.8826,18.8224,18.8224,285400.0
2010-06-04 11:20:00,28.12,28.16,28.08,28.08,489100.0,18.8224,18.8491,18.7956,18.7956,489100.0
2010-06-04 11:25:00,28.09,28.11,28.06,28.08,434200.0,18.8023,18.8157,18.7822,18.7956,434200.0
2010-06-04 11:30:00,28.08,28.17,28.06,28.12,375300.0,18.7956,18.8558,18.7822,18.8224,375300.0
2010-06-04 11:35:00,28.12,28.18,28.06,28.15,335700.0,18.8224,18.8625,18.7822,18.8424,335700.0
2010-06-04 11:40:00,28.14,28.16,28.09,28.11,217400.0,18.8357,18.8491,18.8023,18.8157,217400.0
2010-06-04 11:45:00,28.11,28.16,28.11,28.15,210000.0,18.8157,18.8491,18.8157,18.8424,210000.0
2010-06-04 11:50:00,28.15,28.16,28.07,28.08,131800.0,18.8424,18.8491,18.7889,18.7956,131800.0
2010-06-04 11:55:00,28.08,28.13,28.05,28.07,447500.0,18.7956,18.829,18.7755,18.7889,447500.0
2010-06-04 12:00:00,28.07,28.07,28.0,28.05,592400.0,18.7889,18.7889,18.742,18.7755,592400.0
2010-06-04 12:05:00,28.05,28.05,27.96,28.0,958300.0,18.7755,18.7755,18.7153,18.742,958300.0
2010-06-04 12:10:00,28.0,28.1,27.99,28.1,356200.0,18.742,18.809,18.7353,18.809,356200.0
2010-06-04 12:15:00,28.1,28.12,28.06,28.09,290500.0,18.809,18.8224,18.7822,18.8023,290500.0
2010-06-04 12:20:00,28.08,28.11,28.08,28.1,96800.0,18.7956,18.8157,18.7956,18.809,96800.0
2010-06-04 12:25:00,28.1,28.13,28.08,28.08,166500.0,18.809,18.829,18.7956,18.7956,166500.0
2010-06-04 12:30:00,28.08,28.13,28.08,28.1,403300.0,18.7956,18.829,18.7956,18.809,403300.0
2010-06-04 12:35:00,28.1,28.15,28.1,28.11,322200.0,18.809,18.8424,18.809,18.8157,322200.0
2010-06-04 12:40:00,28.11,28.15,28.08,28.12,275100.0,18.8157,18.8424,18.7956,18.8224,275100.0
2010-06-04 12:45:00,28.12,28.14,28.11,28.14,93600.0,18.8224,18.8357,18.8157,18.8357,93600.0
2010-06-04 12:50:00,28.14,28.21,28.12,28.2,323500.0,18.8357,18.8826,18.8224,18.8759,323500.0
2010-06-04 12:55:00,28.2,28.23,28.18,28.22,139700.0,18.8759,18.896,18.8625,18.8893,139700.0
2010-06-04 13:00:00,28.21,28.22,28.16,28.2,175500.0,18.8826,18.8893,18.8491,18.8759,175500.0
2010-06-04 13:05:00,28.2,28.2,28.15,28.18,215100.0,18.8759,18.8759,18.8424,18.8625,215100.0
2010-06-04 13:10:00,28.18,28.2,28.12,28.12,236200.0,18.8625,18.8759,18.8224,18.8224,236200.0
2010-06-04 13:15:00,28.12,28.14,28.04,28.14,395100.0,18.8224,18.8357,18.7688,18.8357,395100.0
2010-06-04 13:20:00,28.14,28.14,28.06,28.09,331500.0,18.8357,18.8357,18.7822,18.8023,331500.0
2010-06-04 13:25:00,28.1,28.15,28.07,28.13,133100.0,18.809,18.8424,18.7889,18.829,133100.0
2010-06-04 13:30:00,28.13,28.14,28.07,28.11,216900.0,18.829,18.8357,18.7889,18.8157,216900.0
2010-06-04 13:35:00,28.11,28.15,28.05,28.08,392900.0,18.8157,18.8424,18.7755,18.7956,392900.0
2010-06-04 13:40:00,28.08,28.14,28.06,28.12,388400.0,18.7956,18.8357,18.7822,18.8224,388400.0
2010-06-04 13:45:00,28.12,28.15,28.08,28.11,151300.0,18.8224,18.8424,18.7956,18.8157,151300.0
2010-06-04 13:50:00,28.1,28.12,28.04,28.04,267700.0,18.809,18.8224,18.7688,18.7688,267700.0
2010-06-04 13:55:00,28.05,28.05,28.0,28.02,266900.0,18.7755,18.7755,18.742,18.7554,266900.0
2010-06-04 14:00:00,28.03,28.07,28.0,28.06,483800.0,18.7621,18.7889,18.742,18.7822,483800.0
2010-06-04 14:05:00,28.07,28.07,28.02,28.03,472900.0,18.7889,18.7889,18.7554,18.7621,472900.0
2010-06-04 14:10:00,28.02,28.08,28.01,28.08,331200.0,18.7554,18.7956,18.7487,18.7956,331200.0
2010-06-04 14:15:00,28.08,28.11,28.01,28.02,319000.0,18.7956,18.8157,18.7487,18.7554,319000.0
2010-06-04 14:20:00,28.02,28.09,28.0,28.09,379800.0,18.7554,18.8023,18.742,18.8023,379800.0
2010-06-04 14:25:00,28.09,28.1,27.99,28.02,562800.0,18.8023,18.809,18.7353,18.7554,562800.0
2010-06-04 14:30:00,28.02,28.1,28.0,28.05,402900.0,18.7554,18.809,18.742,18.7755,402900.0
2010-06-04 14:35:00,28.04,28.06,28.0,28.01,467600.0,18.7688,18.7822,18.742,18.7487,467600.0
2010-06-04 14:40:00,28.0,28.08,28.0,28.06,306800.0,18.742,18.7956,18.742,18.7822,306800.0
2010-06-04 14:45:00,28.06,28.08,27.96,27.97,1014300.0,18.7822,18.7956,18.7153,18.7219,1014300.0
2010-06-04 14:50:00,27.97,28.02,27.89,27.97,1000900.0,18.7219,18.7554,18.6684,18.7219,1000900.0
2010-06-04 14:55:00,27.98,28.01,27.92,27.93,665000.0,18.7286,18.7487,18.6885,18.6952,665000.0
2010-06-04 15:00:00,27.92,28.05,27.91,28.02,632400.0,18.6885,18.7755,18.6818,18.7554,632400.0
2010-06-04 15:05:00,28.03,28.03,27.92,28.01,997300.0,18.7621,18.7621,18.6885,18.7487,997300.0
2010-06-04 15:10:00,28.03,28.07,27.97,27.99,571900.0,18.7621,18.7889,18.7219,18.7353,571900.0
2010-06-04 15:15:00,27.99,28.03,27.9,28.0,825600.0,18.7353,18.7621,18.6751,18.742,825600.0
2010-06-04 15:20:00,28.01,28.06,27.93,27.95,791800.0,18.7487,18.7822,18.6952,18.7086,791800.0
2010-06-04 15:25:00,27.95,27.97,27.85,27.88,788800.0,18.7086,18.7219,18.6416,18.6617,788800.0
2010-06-04 15:30:00,27.87,27.96,27.83,27.85,977800.0,18.655,18.7153,18.6282,18.6416,977800.0
2010-06-04 15:35:00,27.85,27.95,27.85,27.88,983300.0,18.6416,18.7086,18.6416,18.6617,983300.0
2010-06-04 15:40:00,27.89,27.91,27.73,27.8,1567000.0,18.6684,18.6818,18.5613,18.6082,1567000.0
2010-06-04 15:45:00,27.81,27.88,27.78,27.84,1562500.0,18.6148,18.6617,18.5948,18.6349,1562500.0
2010-06-04 15:50:00,27.83,27.88,27.67,27.74,2796600.0,18.6282,18.6617,18.5211,18.568,2796600.0
2010-06-04 15:55:00,27.74,27.82,27.65,27.82,3507500.0,18.568,18.6215,18.5078,18.6215,3507500.0
2010-06-07 09:30:00,28.01,28.04,27.79,27.81,706000.0,18.7487,18.7688,18.6015,18.6148,706000.0
2010-06-07 09:35:00,27.81,27.83,27.65,27.69,632100.0,18.6148,18.6282,18.5078,18.5345,632100.0
2010-06-07 09:40:00,27.68,27.7,27.56,27.57,858600.0,18.5278,18.5412,18.4475,18.4542,858600.0
2010-06-07 09:45:00,27.58,27.67,27.53,27.65,589800.0,18.4609,18.5211,18.4274,18.5078,589800.0
2010-06-07 09:50:00,27.65,27.82,27.63,27.79,699400.0,18.5078,18.6215,18.4944,18.6015,699400.0
2010-06-07 09:55:00,27.79,27.85,27.72,27.8,429800.0,18.6015,18.6416,18.5546,18.6082,429800.0
2010-06-07 10:00:00,27.79,27.84,27.73,27.82,509800.0,18.6015,18.6349,18.5613,18.6215,509800.0
2010-06-07 10:05:00,27.82,27.92,27.79,27.9,460900.0,18.6215,18.6885,18.6015,18.6751,460900.0
2010-06-07 10:10:00,27.9,27.97,27.85,27.92,365200.0,18.6751,18.7219,18.6416,18.6885,365200.0
2010-06-07 10:15:00,27.92,27.95,27.83,27.87,385400.0,18.6885,18.7086,18.6282,18.655,385400.0
2010-06-07 10:20:00,27.87,28.0,27.84,28.0,378900.0,18.655,18.742,18.6349,18.742,378900.0
2010-06-07 10:25:00,28.0,28.06,27.93,27.98,359500.0,18.742,18.7822,18.6952,18.7286,359500.0
2010-06-07 10:30:00,27.98,28.11,27.74,27.78,439000.0,18.7286,18.8157,18.568,18.5948,439000.0
2010-06-07 10:35:00,27.78,27.82,27.71,27.81,428500.0,18.5948,18.6215,18.5479,18.6148,428500.0
2010-06-07 10:40:00,27.81,27.88,27.69,27.71,508600.0,18.6148,18.6617,18.5345,18.5479,508600.0
2010-06-07 10:45:00,27.71,27.86,27.58,27.63,440400.0,18.5479,18.6483,18.4609,18.4944,440400.0
2010-06-07 10:50:00,27.64,27.8,27.51,27.57,593100.0,18.5011,18.6082,18.414,18.4542,593100.0
2010-06-07 10:55:00,27.56,27.57,27.51,27.55,371100.0,18.4475,18.4542,18.414,18.4408,371100.0
2010-06-07 11:00:00,27.55,27.67,27.54,27.62,443300.0,18.4408,18.5211,18.4341,18.4877,443300.0
2010-06-07 11:05:00,27.62,27.67,27.58,27.65,267800.0,18.4877,18.5211,18.4609,18.5078,267800.0
2010-06-07 11:10:00,27.65,27.68,27.55,27.55,248100.0,18.5078,18.5278,18.4408,18.4408,248100.0
2010-06-07 11:15:00,27.54,27.64,27.51,27.6,508400.0,18.4341,18.5011,18.414,18.4743,508400.0
2010-06-07 11:20:00,27.6,27.67,27.59,27.62,243900.0,18.4743,18.5211,18.4676,18.4877,243900.0
2010-06-07 11:25:00,27.62,27.74,27.61,27.7,303800.0,18.4877,18.568,18.481,18.5412,303800.0
2010-06-07 11:30:00,27.7,27.76,27.7,27.74,312500.0,18.5412,18.5814,18.5412,18.568,312500.0
2010-06-07 11:35:00,27.74,27.86,27.72,27.8,496400.0,18.568,18.6483,18.5546,18.6082,496400.0
2010-06-07 11:40:00,27.8,27.86,27.78,27.85,366900.0,18.6082,18.6483,18.5948,18.6416,366900.0
2010-06-07 11:45:00,27.85,27.85,27.74,27.76,349500.0,18.6416,18.6416,18.568,18.5814,349500.0
2010-06-07 11:50:00,27.77,27.81,27.75,27.75,237200.0,18.5881,18.6148,18.5747,18.5747,237200.0
2010-06-07 11:55:00,27.76,27.81,27.7,27.79,256100.0,18.5814,18.6148,18.5412,18.6015,256100.0
2010-06-07 12:00:00,27.79,27.93,27.75,27.91,358700.0,18.6015,18.6952,18.5747,18.6818,358700.0
2010-06-07 12:05:00,27.91,27.94,27.89,27.89,196900.0,18.6818,18.7019,18.6684,18.6684,196900.0
2010-06-07 12:10:00,27.89,27.95,27.89,27.91,337900.0,18.6684,18.7086,18.6684,18.6818,337900.0
2010-06-07 12:15:00,27.9,27.92,27.84,27.89,292100.0,18.6751,18.6885,18.6349,18.6684,292100.0
2010-06-07 12:20:00,27.88,27.97,27.87,27.91,271200.0,18.6617,18.7219,18.655,18.6818,271200.0
2010-06-07 12:25:00,27.92,27.92,27.83,27.83,206800.0,18.6885,18.6885,18.6282,18.6282,206800.0
2010-06-07 12:30:00,27.82,27.88,27.82,27.85,357900.0,18.6215,18.6617,18.6215,18.6416,357900.0
2010-06-07 12:35:00,27.86,27.88,27.83,27.88,133000.0,18.6483,18.6617,18.6282,18.6617,133000.0
2010-06-07 12:40:00,27.88,27.93,27.86,27.88,228700.0,18.6617,18.6952,18.6483,18.6617,228700.0
2010-06-07 12:45:00,27.88,27.9,27.83,27.89,231900.0,18.6617,18.6751,18.6282,18.6684,231900.0
2010-06-07 12:50:00,27.88,27.96,27.8,27.95,228600.0,18.6617,18.7153,18.6082,18.7086,228600.0
2010-06-07 12:55:00,27.94,27.94,27.89,27.89,205600.0,18.7019,18.7019,18.6684,18.6684,205600.0
2010-06-07 13:00:00,27.89,27.9,27.78,27.82,203200.0,18.6684,18.6751,18.5948,18.6215,203200.0
2010-06-07 13:05:00,27.82,27.87,27.81,27.86,187400.0,18.6215,18.655,18.6148,18.6483,187400.0
2010-06-07 13:10:00,27.86,27.87,27.81,27.82,145500.0,18.6483,18.655,18.6148,18.6215,145500.0
2010-06-07 13:15:00,27.81,27.9,27.8,27.89,201400.0,18.6148,18.6751,18.6082,18.6684,201400.0
2010-06-07 13:20:00,27.89,27.91,27.86,27.88,148500.0,18.6684,18.6818,18.6483,18.6617,148500.0
2010-06-07 13:25:00,27.88,27.96,27.87,27.95,202800.0,18.6617,18.7153,18.655,18.7086,202800.0
2010-06-07 13:30:00,27.96,27.97,27.91,27.93,181900.0,18.7153,18.7219,18.6818,18.6952,181900.0
2010-06-07 13:35:00,27.94,27.96,27.83,27.83,193000.0,18.7019,18.7153,18.6282,18.6282,193000.0
2010-06-07 13:40:00,27.84,27.86,27.8,27.81,217300.0,18.6349,18.6483,18.6082,18.6148,217300.0
2010-06-07 13:45:00,27.81,27.85,27.72,27.76,200800.0,18.6148,18.6416,18.5546,18.5814,200800.0
2010-06-07 13:50:00,27.76,27.79,27.73,27.79,619400.0,18.5814,18.6015,18.5613,18.6015,619400.0
2010-06-07 13:55:00,27.79,27.8,27.72,27.78,368900.0,18.6015,18.6082,18.5546,18.5948,368900.0
2010-06-07 14:00:00,27.78,27.86,27.73,27.79,314000.0,18.5948,18.6483,18.5613,18.6015,314000.0
2010-06-07 14:05:00,27.78,27.78,27.71,27.77,251800.0,18.5948,18.5948,18.5479,18.5881,251800.0
2010-06-07 14:10:00,27.77,27.81,27.7,27.72,361500.0,18.5881,18.6148,18.5412,18.5546,361500.0
2010-06-07 14:15:00,27.72,27.73,27.66,27.68,303700.0,18.5546,18.5613,18.5144,18.5278,303700.0
2010-06-07 14:20:00,27.68,27.72,27.62,27.63,434500.0,18.5278,18.5546,18.4877,18.4944,434500.0
2010-06-07 14:25:00,27.63,27.72,27.62,27.69,271800.0,18.4944,18.5546,18.4877,18.5345,271800.0
2010-06-07 14:30:00,27.7,27.75,27.6,27.6,348800.0,18.5412,18.5747,18.4743,18.4743,348800.0
2010-06-07 14:35:00,27.61,27.68,27.58,27.64,343000.0,18.481,18.5278,18.4609,18.5011,343000.0
2010-06-07 14:40:00,27.64,27.64,27.56,27.61,381700.0,18.5011,18.5011,18.4475,18.481,381700.0
2010-06-07 14:45:00,27.61,27.64,27.53,27.57,363400.0,18.481,18.5011,18.4274,18.4542,363400.0
2010-06-07 14:50:00,27.56,27.6,27.54,27.59,214900.0,18.4475,18.4743,18.4341,18.4676,214900.0
2010-06-07 14:55:00,27.58,27.61,27.55,27.6,192700.0,18.4609,18.481,18.4408,18.4743,192700.0
2010-06-07 15:00:00,27.6,27.69,27.59,27.64,534600.0,18.4743,18.5345,18.4676,18.5011,534600.0
2010-06-07 15:05:00,27.65,27.7,27.63,27.68,479500.0,18.5078,18.5412,18.4944,18.5278,479500.0
2010-06-07 15:10:00,27.68,27.7,27.57,27.58,393600.0,18.5278,18.5412,18.4542,18.4609,393600.0
2010-06-07 15:15:00,27.58,27.61,27.45,27.48,614800.0,18.4609,18.481,18.3739,18.394,614800.0
2010-06-07 15:20:00,27.48,27.53,27.42,27.47,788500.0,18.394,18.4274,18.3538,18.3873,788500.0
2010-06-07 15:25:00,27.47,27.49,27.37,27.37,539400.0,18.3873,18.4007,18.3203,18.3203,539400.0
2010-06-07 15:30:00,27.38,27.41,27.35,27.41,692000.0,18.327,18.3471,18.3069,18.3471,692000.0
2010-06-07 15:35:00,27.41,27.51,27.4,27.42,965400.0,18.3471,18.414,18.3404,18.3538,965400.0
2010-06-07 15:40:00,27.42,27.43,27.28,27.35,1079600.0,18.3538,18.3605,18.2601,18.3069,1079600.0
2010-06-07 15:45:00,27.35,27.42,27.33,27.37,929900.0,18.3069,18.3538,18.2936,18.3203,929900.0
2010-06-07 15:50:00,27.37,27.48,27.36,27.39,1406600.0,18.3203,18.394,18.3136,18.3337,1406600.0
2010-06-07 15:55:00,27.4,27.41,27.26,27.31,2313700.0,18.3404,18.3471,18.2467,18.2802,2313700.0
2010-06-08 09:30:00,27.46,27.67,27.38,27.65,966800.0,18.3806,18.5211,18.327,18.5078,966800.0
2010-06-08 09:35:00,27.65,27.69,27.41,27.48,511600.0,18.5078,18.5345,18.3471,18.394,511600.0
2010-06-08 09:40:00,27.49,27.58,27.43,27.53,382200.0,18.4007,18.4609,18.3605,18.4274,382200.0
2010-06-08 09:45:00,27.53,27.56,27.43,27.51,1033300.0,18.4274,18.4475,18.3605,18.414,1033300.0
2010-06-08 09:50:00,27.52,27.59,27.42,27.49,812000.0,18.4207,18.4676,18.3538,18.4007,812000.0
2010-06-08 09:55:00,27.49,27.52,27.35,27.39,623800.0,18.4007,18.4207,18.3069,18.3337,623800.0
2010-06-08 10:00:00,27.4,27.5,27.33,27.46,1298700.0,18.3404,18.4073,18.2936,18.3806,1298700.0
2010-06-08 10:05:00,27.46,27.51,27.34,27.36,839700.0,18.3806,18.414,18.3003,18.3136,839700.0
2010-06-08 10:10:00,27.36,27.37,27.19,27.23,1018700.0,18.3136,18.3203,18.1998,18.2266,1018700.0
2010-06-08 10:15:00,27.23,27.23,27.07,27.08,897800.0,18.2266,18.2266,18.1195,18.1262,897800.0
2010-06-08 10:20:00,27.08,27.24,27.07,27.2,471400.0,18.1262,18.2333,18.1195,18.2065,471400.0
2010-06-08 10:25:00,27.19,27.29,27.15,27.28,575700.0,18.1998,18.2668,18.1731,18.2601,575700.0
2010-06-08 10:30:00,27.28,27.34,27.18,27.2,417100.0,18.2601,18.3003,18.1932,18.2065,417100.0
2010-06-08 10:35:00,27.2,27.27,27.08,27.08,424000.0,18.2065,18.2534,18.1262,18.1262,424000.0
2010-06-08 10:40:00,27.08,27.12,26.98,27.0,830300.0,18.1262,18.153,18.0593,18.0727,830300.0
2010-06-08 10:45:00,27.01,27.01,26.81,26.83,1435300.0,18.0794,18.0794,17.9455,17.9589,1435300.0
2010-06-08 10:50:00,26.83,26.89,26.76,26.87,1000500.0,17.9589,17.999,17.912,17.9857,1000500.0
2010-06-08 10:55:00,26.88,26.97,26.84,26.95,500800.0,17.9923,18.0526,17.9656,18.0392,500800.0
2010-06-08 11:00:00,26.95,26.99,26.89,26.91,356200.0,18.0392,18.066,17.999,18.0124,356200.0
2010-06-08 11:05:00,26.91,26.98,26.77,26.8,581600.0,18.0124,18.0593,17.9187,17.9388,581600.0
2010-06-08 11:10:00,26.81,26.83,26.66,26.77,845500.0,17.9455,17.9589,17.8451,17.9187,845500.0
2010-06-08 11:15:00,26.76,26.9,26.76,26.86,366000.0,17.912,18.0057,17.912,17.979,366000.0
2010-06-08 11:20:00,26.87,27.15,26.87,27.12,740000.0,17.9857,18.1731,17.9857,18.153,740000.0
2010-06-08 11:25:00,27.12,27.17,26.99,27.04,356500.0,18.153,18.1865,18.066,18.0994,356500.0
2010-06-08 11:30:00,27.04,27.2,27.03,27.17,371700.0,18.0994,18.2065,18.0928,18.1865,371700.0
2010-06-08 11:35:00,27.17,27.24,27.13,27.22,564100.0,18.1865,18.2333,18.1597,18.2199,564100.0
2010-06-08 11:40:00,27.21,27.21,27.14,27.18,399400.0,18.2132,18.2132,18.1664,18.1932,399400.0
2010-06-08 11:45:00,27.17,27.29,27.16,27.27,429300.0,18.1865,18.2668,18.1798,18.2534,429300.0
2010-06-08 11:50:00,27.27,27.36,27.26,27.33,467600.0,18.2534,18.3136,18.2467,18.2936,467600.0
2010-06-08 11:55:00,27.33,27.42,27.29,27.3,597500.0,18.2936,18.3538,18.2668,18.2735,597500.0
2010-06-08 12:00:00,27.31,27.37,27.23,27.25,299300.0,18.2802,18.3203,18.2266,18.24,299300.0
2010-06-08 12:05:00,27.25,27.29,27.22,27.25,256000.0,18.24,18.2668,18.2199,18.24,256000.0
2010-06-08 12:10:00,27.24,27.27,27.18,27.24,245500.0,18.2333,18.2534,18.1932,18.2333,245500.0
2010-06-08 12:15:00,27.24,27.24,27.14,27.21,180300.0,18.2333,18.2333,18.1664,18.2132,180300.0
2010-06-08 12:20:00,27.2,27.21,27.11,27.14,163700.0,18.2065,18.2132,18.1463,18.1664,163700.0
2010-06-08 12:25:00,27.14,27.16,27.05,27.15,255100.0,18.1664,18.1798,18.1061,18.1731,255100.0
2010-06-08 12:30:00,27.15,27.21,27.13,27.19,183700.0,18.1731,18.2132,18.1597,18.1998,183700.0
2010-06-08 12:35:00,27.19,27.21,27.15,27.2,158800.0,18.1998,18.2132,18.1731,18.2065,158800.0
2010-06-08 12:40:00,27.2,27.27,27.19,27.22,290500.0,18.2065,18.2534,18.1998,18.2199,290500.0
2010-06-08 12:45:00,27.21,27.26,27.17,27.24,277900.0,18.2132,18.2467,18.1865,18.2333,277900.0
2010-06-08 12:50:00,27.23,27.3,27.23,27.28,221000.0,18.2266,18.2735,18.2266,18.2601,221000.0
2010-06-08 12:55:00,27.28,27.34,27.27,27.32,334400.0,18.2601,18.3003,18.2534,18.2869,334400.0
2010-06-08 13:00:00,27.31,27.34,27.29,27.29,202300.0,18.2802,18.3003,18.2668,18.2668,202300.0
2010-06-08 13:05:00,27.3,27.31,27.25,27.3,170400.0,18.2735,18.2802,18.24,18.2735,170400.0
2010-06-08 13:10:00,27.3,27.31,27.22,27.23,174900.0,18.2735,18.2802,18.2199,18.2266,174900.0
2010-06-08 13:15:00,27.24,27.27,27.22,27.25,198900.0,18.2333,18.2534,18.2199,18.24,198900.0
2010-06-08 13:20:00,27.26,27.27,27.18,27.19,251600.0,18.2467,18.2534,18.1932,18.1998,251600.0
2010-06-08 13:25:00,27.18,27.22,27.15,27.18,333800.0,18.1932,18.2199,18.1731,18.1932,333800.0
2010-06-08 13:30:00,27.18,27.21,27.01,27.04,493600.0,18.1932,18.2132,18.0794,18.0994,493600.0
2010-06-08 13:35:00,27.04,27.12,27.04,27.12,203500.0,18.0994,18.153,18.0994,18.153,203500.0
2010-06-08 13:40:00,27.12,27.15,27.08,27.14,146400.0,18.153,18.1731,18.1262,18.1664,146400.0
2010-06-08 13:45:00,27.14,27.16,27.01,27.03,264400.0,18.1664,18.1798,18.0794,18.0928,264400.0
2010-06-08 13:50:00,27.03,27.07,26.98,27.03,405200.0,18.0928,18.1195,18.0593,18.0928,405200.0
2010-06-08 13:55:00,27.02,27.14,27.01,27.14,290400.0,18.0861,18.1664,18.0794,18.1664,290400.0
2010-06-08 14:00:00,27.13,27.17,27.09,27.13,343300.0,18.1597,18.1865,18.1329,18.1597,343300.0
2010-06-08 14:05:00,27.13,27.14,27.04,27.07,213800.0,18.1597,18.1664,18.0994,18.1195,213800.0
2010-06-08 14:10:00,27.07,27.08,27.0,27.05,274300.0,18.1195,18.1262,18.0727,18.1061,274300.0
2010-06-08 14:15:00,27.05,27.13,27.02,27.13,243500.0,18.1061,18.1597,18.0861,18.1597,243500.0
2010-06-08 14:20:00,27.13,27.26,27.12,27.25,423200.0,18.1597,18.2467,18.153,18.24,423200.0
2010-06-08 14:25:00,27.25,27.3,27.23,27.29,399500.0,18.24,18.2735,18.2266,18.2668,399500.0
2010-06-08 14:30:00,27.28,27.39,27.27,27.33,399100.0,18.2601,18.3337,18.2534,18.2936,399100.0
2010-06-08 14:35:00,27.33,27.42,27.32,27.33,536800.0,18.2936,18.3538,18.2869,18.2936,536800.0
2010-06-08 14:40:00,27.33,27.43,27.32,27.4,567900.0,18.2936,18.3605,18.2869,18.3404,567900.0
2010-06-08 14:45:00,27.4,27.42,27.34,27.37,449800.0,18.3404,18.3538,18.3003,18.3203,449800.0
2010-06-08 14:50:00,27.37,27.37,27.26,27.27,502000.0,18.3203,18.3203,18.2467,18.2534,502000.0
2010-06-08 14:55:00,27.27,27.31,27.22,27.24,474400.0,18.2534,18.2802,18.2199,18.2333,474400.0
2010-06-08 15:00:00,27.25,27.3,27.2,27.28,354800.0,18.24,18.2735,18.2065,18.2601,354800.0
2010-06-08 15:05:00,27.28,27.33,27.25,27.3,524600.0,18.2601,18.2936,18.24,18.2735,524600.0
2010-06-08 15:10:00,27.3,27.31,27.23,27.24,440400.0,18.2735,18.2802,18.2266,18.2333,440400.0
2010-06-08 15:15:00,27.24,27.28,27.15,27.21,745900.0,18.2333,18.2601,18.1731,18.2132,745900.0
2010-06-08 15:20:00,27.21,27.32,27.2,27.29,384700.0,18.2132,18.2869,18.2065,18.2668,384700.0
2010-06-08 15:25:00,27.28,27.43,27.28,27.42,636400.0,18.2601,18.3605,18.2601,18.3538,636400.0
2010-06-08 15:30:00,27.42,27.53,27.41,27.48,1176100.0,18.3538,18.4274,18.3471,18.394,1176100.0
2010-06-08 15:35:00,27.48,27.65,27.46,27.59,906100.0,18.394,18.5078,18.3806,18.4676,906100.0
2010-06-08 15:40:00,27.58,27.67,27.5,27.65,862800.0,18.4609,18.5211,18.4073,18.5078,862800.0
2010-06-08 15:45:00,27.65,27.65,27.56,27.57,834700.0,18.5078,18.5078,18.4475,18.4542,834700.0
2010-06-08 15:50:00,27.57,27.75,27.56,27.72,1548400.0,18.4542,18.5747,18.4475,18.5546,1548400.0
2010-06-08 15:55:00,27.72,27.81,27.68,27.75,2602700.0,18.5546,18.6148,18.5278,18.5747,2602700.0
2010-06-09 09:30:00,27.95,27.96,27.63,27.77,857400.0,18.7086,18.7153,18.4944,18.5881,857400.0
2010-06-09 09:35:00,27.76,27.84,27.39,27.58,1192700.0,18.5814,18.6349,18.3337,18.4609,1192700.0
2010-06-09 09:40:00,27.57,27.72,27.5,27.6,646400.0,18.4542,18.5546,18.4073,18.4743,646400.0
2010-06-09 09:45:00,27.59,27.65,27.54,27.64,468500.0,18.4676,18.5078,18.4341,18.5011,468500.0
2010-06-09 09:50:00,27.63,27.7,27.59,27.61,404700.0,18.4944,18.5412,18.4676,18.481,404700.0
2010-06-09 09:55:00,27.62,27.66,27.5,27.55,661300.0,18.4877,18.5144,18.4073,18.4408,661300.0
2010-06-09 10:00:00,27.55,27.61,27.5,27.55,485000.0,18.4408,18.481,18.4073,18.4408,485000.0
2010-06-09 10:05:00,27.55,27.55,27.38,27.39,455200.0,18.4408,18.4408,18.327,18.3337,455200.0
2010-06-09 10:10:00,27.4,27.44,27.36,27.41,516700.0,18.3404,18.3672,18.3136,18.3471,516700.0
2010-06-09 10:15:00,27.41,27.51,27.4,27.42,449100.0,18.3471,18.414,18.3404,18.3538,449100.0
2010-06-09 10:20:00,27.42,27.61,27.41,27.61,504200.0,18.3538,18.481,18.3471,18.481,504200.0
2010-06-09 10:25:00,27.61,27.65,27.57,27.58,415500.0,18.481,18.5078,18.4542,18.4609,415500.0
2010-06-09 10:30:00,27.59,27.65,27.53,27.61,705100.0,18.4676,18.5078,18.4274,18.481,705100.0
2010-06-09 10:35:00,27.6,27.62,27.51,27.54,220200.0,18.4743,18.4877,18.414,18.4341,220200.0
2010-06-09 10:40:00,27.53,27.6,27.5,27.6,204700.0,18.4274,18.4743,18.4073,18.4743,204700.0
2010-06-09 10:45:00,27.6,27.72,27.59,27.68,304300.0,18.4743,18.5546,18.4676,18.5278,304300.0
2010-06-09 10:50:00,27.68,27.77,27.67,27.76,359200.0,18.5278,18.5881,18.5211,18.5814,359200.0
2010-06-09 10:55:00,27.76,27.81,27.74,27.81,359100.0,18.5814,18.6148,18.568,18.6148,359100.0
2010-06-09 11:00:00,27.81,27.83,27.76,27.8,428500.0,18.6148,18.6282,18.5814,18.6082,428500.0
2010-06-09 11:05:00,27.8,27.87,27.79,27.84,524900.0,18.6082,18.655,18.6015,18.6349,524900.0
2010-06-09 11:10:00,27.83,27.88,27.76,27.79,410000.0,18.6282,18.6617,18.5814,18.6015,410000.0
2010-06-09 11:15:00,27.79,27.81,27.75,27.75,225100.0,18.6015,18.6148,18.5747,18.5747,225100.0
2010-06-09 11:20:00,27.76,27.79,27.75,27.76,199100.0,18.5814,18.6015,18.5747,18.5814,199100.0
2010-06-09 11:25:00,27.77,27.92,27.75,27.85,542100.0,18.5881,18.6885,18.5747,18.6416,542100.0
2010-06-09 11:30:00,27.84,27.85,27.78,27.81,213400.0,18.6349,18.6416,18.5948,18.6148,213400.0
2010-06-09 11:35:00,27.79,27.82,27.73,27.74,187900.0,18.6015,18.6215,18.5613,18.568,187900.0
2010-06-09 11:40:00,27.74,27.79,27.69,27.69,186500.0,18.568,18.6015,18.5345,18.5345,186500.0
2010-06-09 11:45:00,27.69,27.7,27.63,27.63,236600.0,18.5345,18.5412,18.4944,18.4944,236600.0
2010-06-09 11:50:00,27.64,27.71,27.63,27.71,186200.0,18.5011,18.5479,18.4944,18.5479,186200.0
2010-06-09 11:55:00,27.71,27.72,27.6,27.6,311500.0,18.5479,18.5546,18.4743,18.4743,311500.0
2010-06-09 12:00:00,27.6,27.62,27.57,27.59,243700.0,18.4743,18.4877,18.4542,18.4676,243700.0
2010-06-09 12:05:00,27.6,27.61,27.56,27.6,165500.0,18.4743,18.481,18.4475,18.4743,165500.0
2010-06-09 12:10:00,27.6,27.6,27.53,27.53,280900.0,18.4743,18.4743,18.4274,18.4274,280900.0
2010-06-09 12:15:00,27.53,27.57,27.53,27.57,125600.0,18.4274,18.4542,18.4274,18.4542,125600.0
2010-06-09 12:20:00,27.57,27.62,27.57,27.62,123300.0,18.4542,18.4877,18.4542,18.4877,123300.0
2010-06-09 12:25:00,27.62,27.66,27.58,27.59,189700.0,18.4877,18.5144,18.4609,18.4676,189700.0
2010-06-09 12:30:00,27.58,27.59,27.5,27.5,175300.0,18.4609,18.4676,18.4073,18.4073,175300.0
2010-06-09 12:35:00,27.5,27.52,27.45,27.52,291800.0,18.4073,18.4207,18.3739,18.4207,291800.0
2010-06-09 12:40:00,27.52,27.57,27.47,27.49,290600.0,18.4207,18.4542,18.3873,18.4007,290600.0
2010-06-09 12:45:00,27.49,27.56,27.49,27.55,146300.0,18.4007,18.4475,18.4007,18.4408,146300.0
2010-06-09 12:50:00,27.56,27.6,27.54,27.58,170100.0,18.4475,18.4743,18.4341,18.4609,170100.0
2010-06-09 12:55:00,27.58,27.58,27.51,27.51,76700.0,18.4609,18.4609,18.414,18.414,76700.0
2010-06-09 13:00:00,27.52,27.55,27.5,27.52,176100.0,18.4207,18.4408,18.4073,18.4207,176100.0
2010-06-09 13:05:00,27.53,27.56,27.52,27.53,170500.0,18.4274,18.4475,18.4207,18.4274,170500.0
2010-06-09 13:10:00,27.52,27.57,27.52,27.54,121100.0,18.4207,18.4542,18.4207,18.4341,121100.0
2010-06-09 13:15:00,27.55,27.6,27.51,27.59,109800.0,18.4408,18.4743,18.414,18.4676,109800.0
2010-06-09 13:20:00,27.59,27.65,27.57,27.58,202400.0,18.4676,18.5078,18.4542,18.4609,202400.0
2010-06-09 13:25:00,27.57,27.58,27.47,27.48,385200.0,18.4542,18.4609,18.3873,18.394,385200.0
2010-06-09 13:30:00,27.48,27.49,27.4,27.42,260300.0,18.394,18.4007,18.3404,18.3538,260300.0
2010-06-09 13:35:00,27.43,27.48,27.42,27.42,297000.0,18.3605,18.394,18.3538,18.3538,297000.0
2010-06-09 13:40:00,27.42,27.47,27.39,27.47,291800.0,18.3538,18.3873,18.3337,18.3873,291800.0
2010-06-09 13:45:00,27.46,27.5,27.39,27.39,393800.0,18.3806,18.4073,18.3337,18.3337,393800.0
2010-06-09 13:50:00,27.4,27.46,27.35,27.42,387300.0,18.3404,18.3806,18.3069,18.3538,387300.0
2010-06-09 13:55:00,27.43,27.45,27.36,27.43,309400.0,18.3605,18.3739,18.3136,18.3605,309400.0
2010-06-09 14:00:00,27.43,27.44,27.31,27.33,633300.0,18.3605,18.3672,18.2802,18.2936,633300.0
2010-06-09 14:05:00,27.33,27.35,27.26,27.28,399500.0,18.2936,18.3069,18.2467,18.2601,399500.0
2010-06-09 14:10:00,27.29,27.38,27.27,27.37,436700.0,18.2668,18.327,18.2534,18.3203,436700.0
2010-06-09 14:15:00,27.37,27.41,27.31,27.34,266800.0,18.3203,18.3471,18.2802,18.3003,266800.0
2010-06-09 14:20:00,27.35,27.37,27.28,27.35,328000.0,18.3069,18.3203,18.2601,18.3069,328000.0
2010-06-09 14:25:00,27.35,27.49,27.33,27.48,412000.0,18.3069,18.4007,18.2936,18.394,412000.0
2010-06-09 14:30:00,27.48,27.5,27.42,27.43,276200.0,18.394,18.4073,18.3538,18.3605,276200.0
2010-06-09 14:35:00,27.43,27.48,27.41,27.47,288700.0,18.3605,18.394,18.3471,18.3873,288700.0
2010-06-09 14:40:00,27.47,27.5,27.41,27.45,229600.0,18.3873,18.4073,18.3471,18.3739,229600.0
2010-06-09 14:45:00,27.44,27.49,27.33,27.35,343800.0,18.3672,18.4007,18.2936,18.3069,343800.0
2010-06-09 14:50:00,27.34,27.36,27.3,27.31,477800.0,18.3003,18.3136,18.2735,18.2802,477800.0
2010-06-09 14:55:00,27.32,27.35,27.19,27.21,561500.0,18.2869,18.3069,18.1998,18.2132,561500.0
2010-06-09 15:00:00,27.2,27.28,27.17,27.23,502400.0,18.2065,18.2601,18.1865,18.2266,502400.0
2010-06-09 15:05:00,27.23,27.3,27.21,27.26,366700.0,18.2266,18.2735,18.2132,18.2467,366700.0
2010-06-09 15:10:00,27.26,27.27,27.13,27.18,486000.0,18.2467,18.2534,18.1597,18.1932,486000.0
2010-06-09 15:15:00,27.18,27.55,27.07,27.11,855300.0,18.1932,18.4408,18.1195,18.1463,855300.0
2010-06-09 15:20:00,27.11,27.15,27.03,27.15,842500.0,18.1463,18.1731,18.0928,18.1731,842500.0
2010-06-09 15:25:00,27.15,27.22,27.14,27.19,517000.0,18.1731,18.2199,18.1664,18.1998,517000.0
2010-06-09 15:30:00,27.19,27.2,27.06,27.06,679100.0,18.1998,18.2065,18.1128,18.1128,679100.0
2010-06-09 15:35:00,27.07,27.11,26.97,27.02,1335000.0,18.1195,18.1463,18.0526,18.0861,1335000.0
2010-06-09 15:40:00,27.02,27.08,26.98,27.01,658800.0,18.0861,18.1262,18.0593,18.0794,658800.0
2010-06-09 15:45:00,27.02,27.07,26.9,27.0,1413000.0,18.0861,18.1195,18.0057,18.0727,1413000.0
2010-06-09 15:50:00,27.0,27.04,26.94,27.03,1662500.0,18.0727,18.0994,18.0325,18.0928,1662500.0
2010-06-09 15:55:00,27.03,27.1,26.95,27.05,2306800.0,18.0928,18.1396,18.0392,18.1061,2306800.0
2010-06-10 09:30:00,27.47,27.66,27.4,27.65,1162200.0,18.3873,18.5144,18.3404,18.5078,1162200.0
2010-06-10 09:35:00,27.66,27.66,27.43,27.51,649600.0,18.5144,18.5144,18.3605,18.414,649600.0
2010-06-10 09:40:00,27.51,27.71,27.5,27.62,769500.0,18.414,18.5479,18.4073,18.4877,769500.0
2010-06-10 09:45:00,27.62,27.65,27.49,27.49,504400.0,18.4877,18.5078,18.4007,18.4007,504400.0
2010-06-10 09:50:00,27.49,27.63,27.41,27.49,1254500.0,18.4007,18.4944,18.3471,18.4007,1254500.0
2010-06-10 09:55:00,27.5,27.52,27.43,27.52,561100.0,18.4073,18.4207,18.3605,18.4207,561100.0
2010-06-10 10:00:00,27.52,27.64,27.45,27.49,833900.0,18.4207,18.5011,18.3739,18.4007,833900.0
2010-06-10 10:05:00,27.49,27.53,27.47,27.51,475800.0,18.4007,18.4274,18.3873,18.414,475800.0
2010-06-10 10:10:00,27.51,27.53,27.42,27.5,471200.0,18.414,18.4274,18.3538,18.4073,471200.0
2010-06-10 10:15:00,27.49,27.51,27.44,27.45,297400.0,18.4007,18.414,18.3672,18.3739,297400.0
2010-06-10 10:20:00,27.45,27.48,27.42,27.47,257400.0,18.3739,18.394,18.3538,18.3873,257400.0
2010-06-10 10:25:00,27.47,27.52,27.4,27.51,469400.0,18.3873,18.4207,18.3404,18.414,469400.0
2010-06-10 10:30:00,27.51,27.59,27.5,27.57,409800.0,18.414,18.4676,18.4073,18.4542,409800.0
2010-06-10 10:35:00,27.57,27.6,27.48,27.53,309000.0,18.4542,18.4743,18.394,18.4274,309000.0
2010-06-10 10:40:00,27.53,27.56,27.47,27.55,263200.0,18.4274,18.4475,18.3873,18.4408,263200.0
2010-06-10 10:45:00,27.56,27.57,27.5,27.55,258800.0,18.4475,18.4542,18.4073,18.4408,258800.0
2010-06-10 10:50:00,27.55,27.58,27.53,27.58,210900.0,18.4408,18.4609,18.4274,18.4609,210900.0
2010-06-10 10:55:00,27.58,27.59,27.51,27.57,302300.0,18.4609,18.4676,18.414,18.4542,302300.0
2010-06-10 11:00:00,27.58,27.7,27.57,27.66,663800.0,18.4609,18.5412,18.4542,18.5144,663800.0
2010-06-10 11:05:00,27.67,27.71,27.64,27.64,377800.0,18.5211,18.5479,18.5011,18.5011,377800.0
2010-06-10 11:10:00,27.64,27.78,27.64,27.72,400800.0,18.5011,18.5948,18.5011,18.5546,400800.0
2010-06-10 11:15:00,27.72,27.76,27.69,27.7,344500.0,18.5546,18.5814,18.5345,18.5412,344500.0
2010-06-10 11:20:00,27.69,27.74,27.66,27.72,426300.0,18.5345,18.568,18.5144,18.5546,426300.0
2010-06-10 11:25:00,27.71,27.72,27.67,27.68,281500.0,18.5479,18.5546,18.5211,18.5278,281500.0
2010-06-10 11:30:00,27.68,27.74,27.67,27.67,295200.0,18.5278,18.568,18.5211,18.5211,295200.0
2010-06-10 11:35:00,27.67,27.69,27.62,27.67,463400.0,18.5211,18.5345,18.4877,18.5211,463400.0
2010-06-10 11:40:00,27.68,27.68,27.59,27.6,254000.0,18.5278,18.5278,18.4676,18.4743,254000.0
2010-06-10 11:45:00,27.6,27.62,27.51,27.53,479800.0,18.4743,18.4877,18.414,18.4274,479800.0
2010-06-10 11:50:00,27.53,27.63,27.53,27.62,276800.0,18.4274,18.4944,18.4274,18.4877,276800.0
2010-06-10 11:55:00,27.62,27.66,27.59,27.63,332200.0,18.4877,18.5144,18.4676,18.4944,332200.0
2010-06-10 12:00:00,27.63,27.65,27.5,27.51,610800.0,18.4944,18.5078,18.4073,18.414,610800.0
2010-06-10 12:05:00,27.52,27.53,27.42,27.46,384800.0,18.4207,18.4274,18.3538,18.3806,384800.0
2010-06-10 12:10:00,27.46,27.51,27.46,27.49,271500.0,18.3806,18.414,18.3806,18.4007,271500.0
2010-06-10 12:15:00,27.49,27.58,27.49,27.54,185900.0,18.4007,18.4609,18.4007,18.4341,185900.0
2010-06-10 12:20:00,27.53,27.62,27.53,27.58,385700.0,18.4274,18.4877,18.4274,18.4609,385700.0
2010-06-10 12:25:00,27.58,27.68,27.58,27.67,334800.0,18.4609,18.5278,18.4609,18.5211,334800.0
2010-06-10 12:30:00,27.67,27.73,27.63,27.63,266800.0,18.5211,18.5613,18.4944,18.4944,266800.0
2010-06-10 12:35:00,27.63,27.67,27.56,27.59,389200.0,18.4944,18.5211,18.4475,18.4676,389200.0
2010-06-10 12:40:00,27.59,27.61,27.48,27.48,243400.0,18.4676,18.481,18.394,18.394,243400.0
2010-06-10 12:45:00,27.48,27.54,27.44,27.49,284500.0,18.394,18.4341,18.3672,18.4007,284500.0
2010-06-10 12:50:00,27.49,27.6,27.47,27.59,411400.0,18.4007,18.4743,18.3873,18.4676,411400.0
2010-06-10 12:55:00,27.58,27.6,27.53,27.6,198100.0,18.4609,18.4743,18.4274,18.4743,198100.0
2010-06-10 13:00:00,27.6,27.6,27.48,27.5,280800.0,18.4743,18.4743,18.394,18.4073,280800.0
2010-06-10 13:05:00,27.5,27.54,27.48,27.52,260300.0,18.4073,18.4341,18.394,18.4207,260300.0
2010-06-10 13:10:00,27.53,27.64,27.51,27.62,227800.0,18.4274,18.5011,18.414,18.4877,227800.0
2010-06-10 13:15:00,27.62,27.62,27.55,27.59,280700.0,18.4877,18.4877,18.4408,18.4676,280700.0
2010-06-10 13:20:00,27.58,27.62,27.56,27.61,189000.0,18.4609,18.4877,18.4475,18.481,189000.0
2010-06-10 13:25:00,27.62,27.74,27.61,27.72,263500.0,18.4877,18.568,18.481,18.5546,263500.0
2010-06-10 13:30:00,27.71,27.81,27.7,27.76,358600.0,18.5479,18.6148,18.5412,18.5814,358600.0
2010-06-10 13:35:00,27.76,27.78,27.73,27.78,173700.0,18.5814,18.5948,18.5613,18.5948,173700.0
2010-06-10 13:40:00,27.78,27.78,27.7,27.71,195200.0,18.5948,18.5948,18.5412,18.5479,195200.0
2010-06-10 13:45:00,27.71,27.8,27.71,27.8,242500.0,18.5479,18.6082,18.5479,18.6082,242500.0
2010-06-10 13:50:00,27.79,27.82,27.72,27.75,302300.0,18.6015,18.6215,18.5546,18.5747,302300.0
2010-06-10 13:55:00,27.75,27.76,27.7,27.72,187400.0,18.5747,18.5814,18.5412,18.5546,187400.0
2010-06-10 14:00:00,27.72,27.73,27.69,27.71,173400.0,18.5546,18.5613,18.5345,18.5479,173400.0
2010-06-10 14:05:00,27.7,27.72,27.63,27.65,157100.0,18.5412,18.5546,18.4944,18.5078,157100.0
2010-06-10 14:10:00,27.64,27.7,27.64,27.68,651100.0,18.5011,18.5412,18.5011,18.5278,651100.0
2010-06-10 14:15:00,27.68,27.81,27.66,27.8,592800.0,18.5278,18.6148,18.5144,18.6082,592800.0
2010-06-10 14:20:00,27.8,27.82,27.76,27.79,414800.0,18.6082,18.6215,18.5814,18.6015,414800.0
2010-06-10 14:25:00,27.8,27.85,27.78,27.78,291300.0,18.6082,18.6416,18.5948,18.5948,291300.0
2010-06-10 14:30:00,27.78,27.84,27.78,27.83,300000.0,18.5948,18.6349,18.5948,18.6282,300000.0
2010-06-10 14:35:00,27.83,27.93,27.83,27.85,396300.0,18.6282,18.6952,18.6282,18.6416,396300.0
2010-06-10 14:40:00,27.86,27.97,27.85,27.95,345900.0,18.6483,18.7219,18.6416,18.7086,345900.0
2010-06-10 14:45:00,27.95,27.97,27.89,27.94,633900.0,18.7086,18.7219,18.6684,18.7019,633900.0
2010-06-10 14:50:00,27.94,27.97,27.9,27.91,393800.0,18.7019,18.7219,18.6751,18.6818,393800.0
2010-06-10 14:55:00,27.9,27.93,27.89,27.91,283100.0,18.6751,18.6952,18.6684,18.6818,283100.0
2010-06-10 15:00:00,27.9,27.96,27.84,27.86,310000.0,18.6751,18.7153,18.6349,18.6483,310000.0
2010-06-10 15:05:00,27.86,27.97,27.86,27.94,422600.0,18.6483,18.7219,18.6483,18.7019,422600.0
2010-06-10 15:10:00,27.94,27.95,27.88,27.89,473900.0,18.7019,18.7086,18.6617,18.6684,473900.0
2010-06-10 15:15:00,27.9,28.05,27.9,28.04,878900.0,18.6751,18.7755,18.6751,18.7688,878900.0
2010-06-10 15:20:00,28.03,28.1,28.01,28.04,808400.0,18.7621,18.809,18.7487,18.7688,808400.0
2010-06-10 15:25:00,28.03,28.05,28.0,28.01,281700.0,18.7621,18.7755,18.742,18.7487,281700.0
2010-06-10 15:30:00,28.01,28.07,27.99,28.02,422500.0,18.7487,18.7889,18.7353,18.7554,422500.0
2010-06-10 15:35:00,28.01,28.03,27.92,27.92,578800.0,18.7487,18.7621,18.6885,18.6885,578800.0
2010-06-10 15:40:00,27.93,28.06,27.92,28.05,879300.0,18.6952,18.7822,18.6885,18.7755,879300.0
2010-06-10 15:45:00,28.05,28.09,28.0,28.06,985700.0,18.7755,18.8023,18.742,18.7822,985700.0
2010-06-10 15:50:00,28.06,28.17,28.04,28.17,1480600.0,18.7822,18.8558,18.7688,18.8558,1480600.0
2010-06-10 15:55:00,28.17,28.24,28.13,28.16,3682100.0,18.8558,18.9027,18.829,18.8491,3682100.0
2010-06-11 09:30:00,27.74,27.95,27.67,27.8,962500.0,18.568,18.7086,18.5211,18.6082,962500.0
2010-06-11 09:35:00,27.8,27.95,27.79,27.91,667700.0,18.6082,18.7086,18.6015,18.6818,667700.0
2010-06-11 09:40:00,27.92,27.93,27.79,27.84,499300.0,18.6885,18.6952,18.6015,18.6349,499300.0
2010-06-11 09:45:00,27.84,27.87,27.76,27.83,421900.0,18.6349,18.655,18.5814,18.6282,421900.0
2010-06-11 09:50:00,27.85,27.89,27.77,27.8,638300.0,18.6416,18.6684,18.5881,18.6082,638300.0
2010-06-11 09:55:00,27.8,27.84,27.72,27.76,894100.0,18.6082,18.6349,18.5546,18.5814,894100.0
2010-06-11 10:00:00,27.76,27.82,27.67,27.8,642300.0,18.5814,18.6215,18.5211,18.6082,642300.0
2010-06-11 10:05:00,27.81,27.92,27.75,27.87,907100.0,18.6148,18.6885,18.5747,18.655,907100.0
2010-06-11 10:10:00,27.87,27.89,27.69,27.71,1252200.0,18.655,18.6684,18.5345,18.5479,1252200.0
2010-06-11 10:15:00,27.7,27.74,27.58,27.66,1036700.0,18.5412,18.568,18.4609,18.5144,1036700.0
2010-06-11 10:20:00,27.66,27.72,27.6,27.72,652900.0,18.5144,18.5546,18.4743,18.5546,652900.0
2010-06-11 10:25:00,27.71,27.72,27.65,27.69,543900.0,18.5479,18.5546,18.5078,18.5345,543900.0
2010-06-11 10:30:00,27.68,27.73,27.61,27.63,511700.0,18.5278,18.5613,18.481,18.4944,511700.0
2010-06-11 10:35:00,27.64,27.65,27.58,27.62,387900.0,18.5011,18.5078,18.4609,18.4877,387900.0
2010-06-11 10:40:00,27.63,27.71,27.62,27.62,293700.0,18.4944,18.5479,18.4877,18.4877,293700.0
2010-06-11 10:45:00,27.62,27.7,27.6,27.69,429700.0,18.4877,18.5412,18.4743,18.5345,429700.0
2010-06-11 10:50:00,27.69,27.7,27.55,27.59,409200.0,18.5345,18.5412,18.4408,18.4676,409200.0
2010-06-11 10:55:00,27.58,27.61,27.51,27.52,520000.0,18.4609,18.481,18.414,18.4207,520000.0
2010-06-11 11:00:00,27.51,27.67,27.5,27.5,531000.0,18.414,18.5211,18.4073,18.4073,531000.0
2010-06-11 11:05:00,27.51,27.54,27.49,27.51,349400.0,18.414,18.4341,18.4007,18.414,349400.0
2010-06-11 11:10:00,27.52,27.57,27.49,27.52,393900.0,18.4207,18.4542,18.4007,18.4207,393900.0
2010-06-11 11:15:00,27.52,27.55,27.43,27.52,404700.0,18.4207,18.4408,18.3605,18.4207,404700.0
2010-06-11 11:20:00,27.52,27.59,27.5,27.58,329300.0,18.4207,18.4676,18.4073,18.4609,329300.0
2010-06-11 11:25:00,27.57,27.64,27.56,27.57,331800.0,18.4542,18.5011,18.4475,18.4542,331800.0
2010-06-11 11:30:00,27.56,27.61,27.56,27.58,412900.0,18.4475,18.481,18.4475,18.4609,412900.0
2010-06-11 11:35:00,27.58,27.59,27.51,27.51,420900.0,18.4609,18.4676,18.414,18.414,420900.0
2010-06-11 11:40:00,27.52,27.52,27.45,27.49,496000.0,18.4207,18.4207,18.3739,18.4007,496000.0
2010-06-11 11:45:00,27.5,27.57,27.49,27.5,386200.0,18.4073,18.4542,18.4007,18.4073,386200.0
2010-06-11 11:50:00,27.5,27.54,27.48,27.51,436400.0,18.4073,18.4341,18.394,18.414,436400.0
2010-06-11 11:55:00,27.51,27.54,27.49,27.49,541300.0,18.414,18.4341,18.4007,18.4007,541300.0
2010-06-11 12:00:00,27.49,27.5,27.43,27.44,288000.0,18.4007,18.4073,18.3605,18.3672,288000.0
2010-06-11 12:05:00,27.45,27.47,27.42,27.44,299900.0,18.3739,18.3873,18.3538,18.3672,299900.0
2010-06-11 12:10:00,27.45,27.47,27.39,27.41,372200.0,18.3739,18.3873,18.3337,18.3471,372200.0
2010-06-11 12:15:00,27.42,27.45,27.41,27.43,174800.0,18.3538,18.3739,18.3471,18.3605,174800.0
2010-06-11 12:20:00,27.43,27.44,27.38,27.39,171800.0,18.3605,18.3672,18.327,18.3337,171800.0
2010-06-11 12:25:00,27.39,27.42,27.35,27.42,293600.0,18.3337,18.3538,18.3069,18.3538,293600.0
2010-06-11 12:30:00,27.42,27.49,27.41,27.48,552200.0,18.3538,18.4007,18.3471,18.394,552200.0
2010-06-11 12:35:00,27.49,27.53,27.48,27.51,340500.0,18.4007,18.4274,18.394,18.414,340500.0
2010-06-11 12:40:00,27.5,27.59,27.49,27.56,561900.0,18.4073,18.4676,18.4007,18.4475,561900.0
2010-06-11 12:45:00,27.56,27.58,27.53,27.57,372800.0,18.4475,18.4609,18.4274,18.4542,372800.0
2010-06-11 12:50:00,27.56,27.57,27.54,27.55,273200.0,18.4475,18.4542,18.4341,18.4408,273200.0
2010-06-11 12:55:00,27.55,27.59,27.52,27.55,467300.0,18.4408,18.4676,18.4207,18.4408,467300.0
2010-06-11 13:00:00,27.56,27.59,27.53,27.56,347600.0,18.4475,18.4676,18.4274,18.4475,347600.0
2010-06-11 13:05:00,27.55,27.59,27.54,27.56,351400.0,18.4408,18.4676,18.4341,18.4475,351400.0
2010-06-11 13:10:00,27.55,27.56,27.52,27.55,236600.0,18.4408,18.4475,18.4207,18.4408,236600.0
2010-06-11 13:15:00,27.55,27.57,27.54,27.56,145100.0,18.4408,18.4542,18.4341,18.4475,145100.0
2010-06-11 13:20:00,27.57,27.61,27.53,27.54,697400.0,18.4542,18.481,18.4274,18.4341,697400.0
2010-06-11 13:25:00,27.53,27.57,27.51,27.52,246400.0,18.4274,18.4542,18.414,18.4207,246400.0
2010-06-11 13:30:00,27.52,27.55,27.5,27.5,135500.0,18.4207,18.4408,18.4073,18.4073,135500.0
2010-06-11 13:35:00,27.5,27.54,27.49,27.54,277700.0,18.4073,18.4341,18.4007,18.4341,277700.0
2010-06-11 13:40:00,27.54,27.54,27.48,27.49,180500.0,18.4341,18.4341,18.394,18.4007,180500.0
2010-06-11 13:45:00,27.48,27.5,27.42,27.43,212500.0,18.394,18.4073,18.3538,18.3605,212500.0
2010-06-11 13:50:00,27.43,27.43,27.4,27.42,358600.0,18.3605,18.3605,18.3404,18.3538,358600.0
2010-06-11 13:55:00,27.41,27.46,27.41,27.43,441200.0,18.3471,18.3806,18.3471,18.3605,441200.0
2010-06-11 14:00:00,27.43,27.49,27.41,27.49,429700.0,18.3605,18.4007,18.3471,18.4007,429700.0
2010-06-11 14:05:00,27.48,27.53,27.47,27.51,421200.0,18.394,18.4274,18.3873,18.414,421200.0
2010-06-11 14:10:00,27.51,27.53,27.48,27.51,260000.0,18.414,18.4274,18.394,18.414,260000.0
2010-06-11 14:15:00,27.51,27.54,27.47,27.48,459500.0,18.414,18.4341,18.3873,18.394,459500.0
2010-06-11 14:20:00,27.48,27.51,27.48,27.5,385300.0,18.394,18.414,18.394,18.4073,385300.0
2010-06-11 14:25:00,27.5,27.54,27.48,27.54,392800.0,18.4073,18.4341,18.394,18.4341,392800.0
2010-06-11 14:30:00,27.54,27.58,27.52,27.56,246600.0,18.4341,18.4609,18.4207,18.4475,246600.0
2010-06-11 14:35:00,27.57,27.6,27.55,27.56,317800.0,18.4542,18.4743,18.4408,18.4475,317800.0
2010-06-11 14:40:00,27.56,27.61,27.56,27.61,181500.0,18.4475,18.481,18.4475,18.481,181500.0
2010-06-11 14:45:00,27.6,27.68,27.6,27.65,526400.0,18.4743,18.5278,18.4743,18.5078,526400.0
2010-06-11 14:50:00,27.66,27.7,27.65,27.66,321600.0,18.5144,18.5412,18.5078,18.5144,321600.0
2010-06-11 14:55:00,27.65,27.65,27.59,27.59,354500.0,18.5078,18.5078,18.4676,18.4676,354500.0
2010-06-11 15:00:00,27.59,27.67,27.59,27.65,225500.0,18.4676,18.5211,18.4676,18.5078,225500.0
2010-06-11 15:05:00,27.65,27.65,27.58,27.58,530900.0,18.5078,18.5078,18.4609,18.4609,530900.0
2010-06-11 15:10:00,27.58,27.64,27.57,27.61,667000.0,18.4609,18.5011,18.4542,18.481,667000.0
2010-06-11 15:15:00,27.61,27.65,27.59,27.6,612200.0,18.481,18.5078,18.4676,18.4743,612200.0
2010-06-11 15:20:00,27.6,27.62,27.57,27.62,337500.0,18.4743,18.4877,18.4542,18.4877,337500.0
2010-06-11 15:25:00,27.62,27.7,27.61,27.66,531400.0,18.4877,18.5412,18.481,18.5144,531400.0
2010-06-11 15:30:00,27.66,27.73,27.64,27.72,329700.0,18.5144,18.5613,18.5011,18.5546,329700.0
2010-06-11 15:35:00,27.71,27.77,27.71,27.76,703500.0,18.5479,18.5881,18.5479,18.5814,703500.0
2010-06-11 15:40:00,27.76,27.84,27.76,27.82,913700.0,18.5814,18.6349,18.5814,18.6215,913700.0
2010-06-11 15:45:00,27.82,27.92,27.81,27.87,1190900.0,18.6215,18.6885,18.6148,18.655,1190900.0
2010-06-11 15:50:00,27.86,27.87,27.82,27.85,1149300.0,18.6483,18.655,18.6215,18.6416,1149300.0
2010-06-11 15:55:00,27.85,27.92,27.83,27.85,1401700.0,18.6416,18.6885,18.6282,18.6416,1401700.0
2010-06-14 09:30:00,27.76,27.89,27.57,27.57,1227300.0,18.5814,18.6684,18.4542,18.4542,1227300.0
2010-06-14 09:35:00,27.57,27.61,27.41,27.46,1198300.0,18.4542,18.481,18.3471,18.3806,1198300.0
2010-06-14 09:40:00,27.46,27.56,27.43,27.47,705700.0,18.3806,18.4475,18.3605,18.3873,705700.0
2010-06-14 09:45:00,27.46,27.51,27.43,27.46,479500.0,18.3806,18.414,18.3605,18.3806,479500.0
2010-06-14 09:50:00,27.46,27.5,27.31,27.33,886000.0,18.3806,18.4073,18.2802,18.2936,886000.0
2010-06-14 09:55:00,27.33,27.5,27.31,27.5,447400.0,18.2936,18.4073,18.2802,18.4073,447400.0
2010-06-14 10:00:00,27.5,27.52,27.4,27.42,561600.0,18.4073,18.4207,18.3404,18.3538,561600.0
2010-06-14 10:05:00,27.42,27.48,27.39,27.4,635300.0,18.3538,18.394,18.3337,18.3404,635300.0
2010-06-14 10:10:00,27.4,27.45,27.34,27.34,801400.0,18.3404,18.3739,18.3003,18.3003,801400.0
2010-06-14 10:15:00,27.35,27.42,27.32,27.4,611600.0,18.3069,18.3538,18.2869,18.3404,611600.0
2010-06-14 10:20:00,27.41,27.45,27.32,27.37,582500.0,18.3471,18.3739,18.2869,18.3203,582500.0
2010-06-14 10:25:00,27.37,27.42,27.35,27.41,764400.0,18.3203,18.3538,18.3069,18.3471,764400.0
2010-06-14 10:30:00,27.41,27.47,27.41,27.45,889100.0,18.3471,18.3873,18.3471,18.3739,889100.0
2010-06-14 10:35:00,27.46,27.51,27.45,27.51,659800.0,18.3806,18.414,18.3739,18.414,659800.0
2010-06-14 10:40:00,27.51,27.57,27.49,27.49,908900.0,18.414,18.4542,18.4007,18.4007,908900.0
2010-06-14 10:45:00,27.5,27.54,27.45,27.52,551100.0,18.4073,18.4341,18.3739,18.4207,551100.0
2010-06-14 10:50:00,27.51,27.53,27.49,27.51,327900.0,18.414,18.4274,18.4007,18.414,327900.0
2010-06-14 10:55:00,27.51,27.66,27.5,27.66,617800.0,18.414,18.5144,18.4073,18.5144,617800.0
2010-06-14 11:00:00,27.66,27.69,27.63,27.66,396500.0,18.5144,18.5345,18.4944,18.5144,396500.0
2010-06-14 11:05:00,27.67,27.75,27.66,27.73,556800.0,18.5211,18.5747,18.5144,18.5613,556800.0
2010-06-14 11:10:00,27.74,27.83,27.73,27.8,574500.0,18.568,18.6282,18.5613,18.6082,574500.0
2010-06-14 11:15:00,27.8,27.88,27.75,27.87,703300.0,18.6082,18.6617,18.5747,18.655,703300.0
2010-06-14 11:20:00,27.87,27.93,27.86,27.91,910500.0,18.655,18.6952,18.6483,18.6818,910500.0
2010-06-14 11:25:00,27.9,27.97,27.88,27.9,700900.0,18.6751,18.7219,18.6617,18.6751,700900.0
2010-06-14 11:30:00,27.9,27.93,27.86,27.87,563200.0,18.6751,18.6952,18.6483,18.655,563200.0
2010-06-14 11:35:00,27.86,27.89,27.84,27.85,740500.0,18.6483,18.6684,18.6349,18.6416,740500.0
2010-06-14 11:40:00,27.85,27.87,27.83,27.86,322700.0,18.6416,18.655,18.6282,18.6483,322700.0
2010-06-14 11:45:00,27.87,27.91,27.85,27.88,306800.0,18.655,18.6818,18.6416,18.6617,306800.0
2010-06-14 11:50:00,27.87,27.91,27.81,27.81,508700.0,18.655,18.6818,18.6148,18.6148,508700.0
2010-06-14 11:55:00,27.82,27.9,27.77,27.86,902500.0,18.6215,18.6751,18.5881,18.6483,902500.0
2010-06-14 12:00:00,27.86,27.93,27.84,27.9,316900.0,18.6483,18.6952,18.6349,18.6751,316900.0
2010-06-14 12:05:00,27.89,27.91,27.87,27.9,236000.0,18.6684,18.6818,18.655,18.6751,236000.0
2010-06-14 12:10:00,27.91,27.93,27.88,27.91,391700.0,18.6818,18.6952,18.6617,18.6818,391700.0
2010-06-14 12:15:00,27.91,27.92,27.82,27.83,220300.0,18.6818,18.6885,18.6215,18.6282,220300.0
2010-06-14 12:20:00,27.82,27.91,27.81,27.89,231300.0,18.6215,18.6818,18.6148,18.6684,231300.0
2010-06-14 12:25:00,27.89,27.89,27.85,27.87,158800.0,18.6684,18.6684,18.6416,18.655,158800.0
2010-06-14 12:30:00,27.88,27.89,27.84,27.87,422100.0,18.6617,18.6684,18.6349,18.655,422100.0
2010-06-14 12:35:00,27.87,27.89,27.83,27.83,334300.0,18.655,18.6684,18.6282,18.6282,334300.0
2010-06-14 12:40:00,27.82,27.87,27.81,27.86,227500.0,18.6215,18.655,18.6148,18.6483,227500.0
2010-06-14 12:45:00,27.85,27.89,27.78,27.78,261500.0,18.6416,18.6684,18.5948,18.5948,261500.0
2010-06-14 12:50:00,27.78,27.78,27.72,27.78,242100.0,18.5948,18.5948,18.5546,18.5948,242100.0
2010-06-14 12:55:00,27.78,27.81,27.71,27.71,383800.0,18.5948,18.6148,18.5479,18.5479,383800.0
2010-06-14 13:00:00,27.71,27.78,27.71,27.77,231700.0,18.5479,18.5948,18.5479,18.5881,231700.0
2010-06-14 13:05:00,27.78,27.8,27.69,27.73,885100.0,18.5948,18.6082,18.5345,18.5613,885100.0
2010-06-14 13:10:00,27.73,27.75,27.62,27.7,392400.0,18.5613,18.5747,18.4877,18.5412,392400.0
2010-06-14 13:15:00,27.71,27.74,27.67,27.72,241000.0,18.5479,18.568,18.5211,18.5546,241000.0
2010-06-14 13:20:00,27.72,27.74,27.68,27.71,328000.0,18.5546,18.568,18.5278,18.5479,328000.0
2010-06-14 13:25:00,27.7,27.71,27.65,27.68,251400.0,18.5412,18.5479,18.5078,18.5278,251400.0
2010-06-14 13:30:00,27.69,27.73,27.69,27.7,184100.0,18.5345,18.5613,18.5345,18.5412,184100.0
2010-06-14 13:35:00,27.7,27.79,27.7,27.74,351300.0,18.5412,18.6015,18.5412,18.568,351300.0
2010-06-14 13:40:00,27.74,27.74,27.69,27.7,136900.0,18.568,18.568,18.5345,18.5412,136900.0
2010-06-14 13:45:00,27.69,27.7,27.61,27.61,241800.0,18.5345,18.5412,18.481,18.481,241800.0
2010-06-14 13:50:00,27.61,27.61,27.54,27.56,316600.0,18.481,18.481,18.4341,18.4475,316600.0
2010-06-14 13:55:00,27.56,27.57,27.47,27.49,342600.0,18.4475,18.4542,18.3873,18.4007,342600.0
2010-06-14 14:00:00,27.47,27.54,27.45,27.5,326500.0,18.3873,18.4341,18.3739,18.4073,326500.0
2010-06-14 14:05:00,27.5,27.55,27.46,27.52,297600.0,18.4073,18.4408,18.3806,18.4207,297600.0
2010-06-14 14:10:00,27.53,27.55,27.51,27.51,272300.0,18.4274,18.4408,18.414,18.414,272300.0
2010-06-14 14:15:00,27.51,27.52,27.44,27.49,407400.0,18.414,18.4207,18.3672,18.4007,407400.0
2010-06-14 14:20:00,27.5,27.61,27.49,27.61,487700.0,18.4073,18.481,18.4007,18.481,487700.0
2010-06-14 14:25:00,27.61,27.65,27.57,27.61,812300.0,18.481,18.5078,18.4542,18.481,812300.0
2010-06-14 14:30:00,27.6,27.6,27.46,27.53,450400.0,18.4743,18.4743,18.3806,18.4274,450400.0
2010-06-14 14:35:00,27.53,27.57,27.5,27.54,502400.0,18.4274,18.4542,18.4073,18.4341,502400.0
2010-06-14 14:40:00,27.53,27.56,27.49,27.55,277700.0,18.4274,18.4475,18.4007,18.4408,277700.0
2010-06-14 14:45:00,27.56,27.63,27.55,27.6,378300.0,18.4475,18.4944,18.4408,18.4743,378300.0
2010-06-14 14:50:00,27.6,27.65,27.57,27.65,291000.0,18.4743,18.5078,18.4542,18.5078,291000.0
2010-06-14 14:55:00,27.65,27.74,27.64,27.72,959600.0,18.5078,18.568,18.5011,18.5546,959600.0
2010-06-14 15:00:00,27.72,27.75,27.66,27.66,682700.0,18.5546,18.5747,18.5144,18.5144,682700.0
2010-06-14 15:05:00,27.66,27.75,27.65,27.73,468300.0,18.5144,18.5747,18.5078,18.5613,468300.0
2010-06-14 15:10:00,27.73,27.76,27.69,27.69,381900.0,18.5613,18.5814,18.5345,18.5345,381900.0
2010-06-14 15:15:00,27.69,27.79,27.68,27.74,459800.0,18.5345,18.6015,18.5278,18.568,459800.0
2010-06-14 15:20:00,27.74,27.75,27.61,27.64,900700.0,18.568,18.5747,18.481,18.5011,900700.0
2010-06-14 15:25:00,27.64,27.66,27.58,27.63,321800.0,18.5011,18.5144,18.4609,18.4944,321800.0
2010-06-14 15:30:00,27.64,27.64,27.57,27.57,610900.0,18.5011,18.5011,18.4542,18.4542,610900.0
2010-06-14 15:35:00,27.57,27.57,27.5,27.53,600300.0,18.4542,18.4542,18.4073,18.4274,600300.0
2010-06-14 15:40:00,27.54,27.55,27.47,27.53,541600.0,18.4341,18.4408,18.3873,18.4274,541600.0
2010-06-14 15:45:00,27.54,27.6,27.51,27.55,736700.0,18.4341,18.4743,18.414,18.4408,736700.0
2010-06-14 15:50:00,27.55,27.58,27.49,27.53,944900.0,18.4408,18.4609,18.4007,18.4274,944900.0
2010-06-14 15:55:00,27.53,27.55,27.39,27.42,2530400.0,18.4274,18.4408,18.3337,18.3538,2530400.0
2010-06-15 09:30:00,27.59,27.69,27.5,27.68,872000.0,18.4676,18.5345,18.4073,18.5278,872000.0
2010-06-15 09:35:00,27.67,27.77,27.63,27.71,772200.0,18.5211,18.5881,18.4944,18.5479,772200.0
2010-06-15 09:40:00,27.71,27.74,27.55,27.67,898200.0,18.5479,18.568,18.4408,18.5211,898200.0
2010-06-15 09:45:00,27.68,27.74,27.67,27.71,416800.0,18.5278,18.568,18.5211,18.5479,416800.0
2010-06-15 09:50:00,27.7,27.78,27.69,27.77,705500.0,18.5412,18.5948,18.5345,18.5881,705500.0
2010-06-15 09:55:00,27.77,27.82,27.71,27.71,473600.0,18.5881,18.6215,18.5479,18.5479,473600.0
2010-06-15 10:00:00,27.72,27.73,27.62,27.66,656700.0,18.5546,18.5613,18.4877,18.5144,656700.0
2010-06-15 10:05:00,27.66,27.71,27.64,27.68,632100.0,18.5144,18.5479,18.5011,18.5278,632100.0
2010-06-15 10:10:00,27.68,27.75,27.67,27.72,352300.0,18.5278,18.5747,18.5211,18.5546,352300.0
2010-06-15 10:15:00,27.72,27.75,27.67,27.7,395400.0,18.5546,18.5747,18.5211,18.5412,395400.0
2010-06-15 10:20:00,27.7,27.71,27.62,27.67,492800.0,18.5412,18.5479,18.4877,18.5211,492800.0
2010-06-15 10:25:00,27.67,27.78,27.66,27.75,359200.0,18.5211,18.5948,18.5144,18.5747,359200.0
2010-06-15 10:30:00,27.74,27.79,27.73,27.76,241100.0,18.568,18.6015,18.5613,18.5814,241100.0
2010-06-15 10:35:00,27.76,27.82,27.65,27.78,393200.0,18.5814,18.6215,18.5078,18.5948,393200.0
2010-06-15 10:40:00,27.78,27.8,27.74,27.79,285400.0,18.5948,18.6082,18.568,18.6015,285400.0
2010-06-15 10:45:00,27.79,27.83,27.77,27.82,282100.0,18.6015,18.6282,18.5881,18.6215,282100.0
2010-06-15 10:50:00,27.81,27.86,27.78,27.83,309000.0,18.6148,18.6483,18.5948,18.6282,309000.0
2010-06-15 10:55:00,27.83,27.84,27.77,27.77,344300.0,18.6282,18.6349,18.5881,18.5881,344300.0
2010-06-15 11:00:00,27.77,27.8,27.75,27.75,499600.0,18.5881,18.6082,18.5747,18.5747,499600.0
2010-06-15 11:05:00,27.75,27.79,27.74,27.78,174400.0,18.5747,18.6015,18.568,18.5948,174400.0
2010-06-15 11:10:00,27.78,27.79,27.7,27.71,374000.0,18.5948,18.6015,18.5412,18.5479,374000.0
2010-06-15 11:15:00,27.7,27.74,27.68,27.68,281400.0,18.5412,18.568,18.5278,18.5278,281400.0
2010-06-15 11:20:00,27.69,27.72,27.68,27.71,241300.0,18.5345,18.5546,18.5278,18.5479,241300.0
2010-06-15 11:25:00,27.72,27.75,27.7,27.71,229300.0,18.5546,18.5747,18.5412,18.5479,229300.0
2010-06-15 11:30:00,27.71,27.72,27.63,27.63,268600.0,18.5479,18.5546,18.4944,18.4944,268600.0
2010-06-15 11:35:00,27.63,27.65,27.6,27.64,316300.0,18.4944,18.5078,18.4743,18.5011,316300.0
2010-06-15 11:40:00,27.64,27.66,27.61,27.61,327300.0,18.5011,18.5144,18.481,18.481,327300.0
2010-06-15 11:45:00,27.61,27.63,27.58,27.58,286700.0,18.481,18.4944,18.4609,18.4609,286700.0
2010-06-15 11:50:00,27.58,27.7,27.58,27.67,381200.0,18.4609,18.5412,18.4609,18.5211,381200.0
2010-06-15 11:55:00,27.68,27.77,27.67,27.77,349900.0,18.5278,18.5881,18.5211,18.5881,349900.0
2010-06-15 12:00:00,27.76,27.78,27.72,27.73,330400.0,18.5814,18.5948,18.5546,18.5613,330400.0
2010-06-15 12:05:00,27.74,27.76,27.74,27.75,227800.0,18.568,18.5814,18.568,18.5747,227800.0
2010-06-15 12:10:00,27.75,27.76,27.71,27.75,385100.0,18.5747,18.5814,18.5479,18.5747,385100.0
2010-06-15 12:15:00,27.75,27.76,27.69,27.69,215800.0,18.5747,18.5814,18.5345,18.5345,215800.0
2010-06-15 12:20:00,27.69,27.72,27.64,27.65,393700.0,18.5345,18.5546,18.5011,18.5078,393700.0
2010-06-15 12:25:00,27.65,27.72,27.62,27.64,328300.0,18.5078,18.5546,18.4877,18.5011,328300.0
2010-06-15 12:30:00,27.64,27.65,27.62,27.65,221700.0,18.5011,18.5078,18.4877,18.5078,221700.0
2010-06-15 12:35:00,27.64,27.66,27.62,27.63,142900.0,18.5011,18.5144,18.4877,18.4944,142900.0
2010-06-15 12:40:00,27.62,27.63,27.58,27.59,223700.0,18.4877,18.4944,18.4609,18.4676,223700.0
2010-06-15 12:45:00,27.59,27.6,27.56,27.56,182800.0,18.4676,18.4743,18.4475,18.4475,182800.0
2010-06-15 12:50:00,27.56,27.59,27.55,27.58,516700.0,18.4475,18.4676,18.4408,18.4609,516700.0
2010-06-15 12:55:00,27.57,27.68,27.57,27.67,487900.0,18.4542,18.5278,18.4542,18.5211,487900.0
2010-06-15 13:00:00,27.67,27.68,27.64,27.68,322500.0,18.5211,18.5278,18.5011,18.5278,322500.0
2010-06-15 13:05:00,27.68,27.7,27.55,27.61,416100.0,18.5278,18.5412,18.4408,18.481,416100.0
2010-06-15 13:10:00,27.61,27.73,27.59,27.73,338000.0,18.481,18.5613,18.4676,18.5613,338000.0
2010-06-15 13:15:00,27.73,27.78,27.73,27.76,4303200.0,18.5613,18.5948,18.5613,18.5814,4303200.0
2010-06-15 13:20:00,27.76,27.77,27.72,27.73,290300.0,18.5814,18.5881,18.5546,18.5613,290300.0
2010-06-15 13:25:00,27.73,27.73,27.66,27.68,257800.0,18.5613,18.5613,18.5144,18.5278,257800.0
2010-06-15 13:30:00,27.68,27.7,27.67,27.69,266000.0,18.5278,18.5412,18.5211,18.5345,266000.0
2010-06-15 13:35:00,27.69,27.7,27.68,27.7,165300.0,18.5345,18.5412,18.5278,18.5412,165300.0
2010-06-15 13:40:00,27.7,27.7,27.66,27.69,303300.0,18.5412,18.5412,18.5144,18.5345,303300.0
2010-06-15 13:45:00,27.68,27.69,27.66,27.68,355200.0,18.5278,18.5345,18.5144,18.5278,355200.0
2010-06-15 13:50:00,27.68,27.71,27.66,27.67,305900.0,18.5278,18.5479,18.5144,18.5211,305900.0
2010-06-15 13:55:00,27.66,27.72,27.66,27.72,344700.0,18.5144,18.5546,18.5144,18.5546,344700.0
2010-06-15 14:00:00,27.72,27.82,27.72,27.82,896000.0,18.5546,18.6215,18.5546,18.6215,896000.0
2010-06-15 14:05:00,27.82,27.82,27.73,27.78,477400.0,18.6215,18.6215,18.5613,18.5948,477400.0
2010-06-15 14:10:00,27.78,27.78,27.7,27.71,398700.0,18.5948,18.5948,18.5412,18.5479,398700.0
2010-06-15 14:15:00,27.71,27.76,27.71,27.75,302300.0,18.5479,18.5814,18.5479,18.5747,302300.0
2010-06-15 14:20:00,27.75,27.78,27.72,27.72,698200.0,18.5747,18.5948,18.5546,18.5546,698200.0
2010-06-15 14:25:00,27.73,27.74,27.68,27.68,736000.0,18.5613,18.568,18.5278,18.5278,736000.0
2010-06-15 14:30:00,27.69,27.71,27.63,27.66,1067800.0,18.5345,18.5479,18.4944,18.5144,1067800.0
2010-06-15 14:35:00,27.65,27.68,27.64,27.66,320600.0,18.5078,18.5278,18.5011,18.5144,320600.0
2010-06-15 14:40:00,27.67,27.67,27.61,27.61,389900.0,18.5211,18.5211,18.481,18.481,389900.0
2010-06-15 14:45:00,27.61,27.66,27.59,27.65,276800.0,18.481,18.5144,18.4676,18.5078,276800.0
2010-06-15 14:50:00,27.65,27.7,27.64,27.66,356900.0,18.5078,18.5412,18.5011,18.5144,356900.0
2010-06-15 14:55:00,27.66,27.68,27.64,27.65,278300.0,18.5144,18.5278,18.5011,18.5078,278300.0
2010-06-15 15:00:00,27.65,27.66,27.6,27.6,368600.0,18.5078,18.5144,18.4743,18.4743,368600.0
2010-06-15 15:05:00,27.6,27.67,27.6,27.65,365400.0,18.4743,18.5211,18.4743,18.5078,365400.0
2010-06-15 15:10:00,27.65,27.66,27.61,27.62,192900.0,18.5078,18.5144,18.481,18.4877,192900.0
2010-06-15 15:15:00,27.62,27.76,27.62,27.73,769400.0,18.4877,18.5814,18.4877,18.5613,769400.0
2010-06-15 15:20:00,27.74,27.77,27.71,27.76,579100.0,18.568,18.5881,18.5479,18.5814,579100.0
2010-06-15 15:25:00,27.77,27.8,27.73,27.76,809100.0,18.5881,18.6082,18.5613,18.5814,809100.0
2010-06-15 15:30:00,27.76,27.79,27.7,27.7,497300.0,18.5814,18.6015,18.5412,18.5412,497300.0
2010-06-15 15:35:00,27.7,27.85,27.7,27.81,925500.0,18.5412,18.6416,18.5412,18.6148,925500.0
2010-06-15 15:40:00,27.81,27.84,27.78,27.78,620000.0,18.6148,18.6349,18.5948,18.5948,620000.0
2010-06-15 15:45:00,27.79,27.86,27.78,27.85,1189300.0,18.6015,18.6483,18.5948,18.6416,1189300.0
2010-06-15 15:50:00,27.85,27.93,27.82,27.93,1963900.0,18.6416,18.6952,18.6215,18.6952,1963900.0
2010-06-15 15:55:00,27.92,27.93,27.86,27.9,2720800.0,18.6885,18.6952,18.6483,18.6751,2720800.0
2010-06-16 09:30:00,27.75,27.95,27.67,27.95,631500.0,18.5747,18.7086,18.5211,18.7086,631500.0
2010-06-16 09:35:00,27.94,27.95,27.7,27.89,660600.0,18.7019,18.7086,18.5412,18.6684,660600.0
2010-06-16 09:40:00,27.89,27.96,27.82,27.89,756300.0,18.6684,18.7153,18.6215,18.6684,756300.0
2010-06-16 09:45:00,27.89,27.98,27.84,27.97,379800.0,18.6684,18.7286,18.6349,18.7219,379800.0
2010-06-16 09:50:00,27.97,27.97,27.8,27.88,320300.0,18.7219,18.7219,18.6082,18.6617,320300.0
2010-06-16 09:55:00,27.89,28.02,27.85,28.02,564300.0,18.6684,18.7554,18.6416,18.7554,564300.0
2010-06-16 10:00:00,28.02,28.08,28.02,28.02,688700.0,18.7554,18.7956,18.7554,18.7554,688700.0
2010-06-16 10:05:00,28.03,28.03,27.95,27.95,384300.0,18.7621,18.7621,18.7086,18.7086,384300.0
2010-06-16 10:10:00,27.95,28.04,27.92,28.03,361800.0,18.7086,18.7688,18.6885,18.7621,361800.0
2010-06-16 10:15:00,28.02,28.03,27.96,28.0,318300.0,18.7554,18.7621,18.7153,18.742,318300.0
2010-06-16 10:20:00,28.0,28.0,27.86,27.89,331000.0,18.742,18.742,18.6483,18.6684,331000.0
2010-06-16 10:25:00,27.89,27.92,27.84,27.9,417200.0,18.6684,18.6885,18.6349,18.6751,417200.0
2010-06-16 10:30:00,27.9,27.9,27.77,27.82,544000.0,18.6751,18.6751,18.5881,18.6215,544000.0
2010-06-16 10:35:00,27.82,27.86,27.8,27.8,385200.0,18.6215,18.6483,18.6082,18.6082,385200.0
2010-06-16 10:40:00,27.8,27.9,27.8,27.87,258500.0,18.6082,18.6751,18.6082,18.655,258500.0
2010-06-16 10:45:00,27.87,27.87,27.81,27.81,243500.0,18.655,18.655,18.6148,18.6148,243500.0
2010-06-16 10:50:00,27.81,27.81,27.78,27.79,272300.0,18.6148,18.6148,18.5948,18.6015,272300.0
2010-06-16 10:55:00,27.79,27.86,27.79,27.83,275000.0,18.6015,18.6483,18.6015,18.6282,275000.0
2010-06-16 11:00:00,27.83,27.89,27.82,27.88,410400.0,18.6282,18.6684,18.6215,18.6617,410400.0
2010-06-16 11:05:00,27.89,27.99,27.88,27.95,288500.0,18.6684,18.7353,18.6617,18.7086,288500.0
2010-06-16 11:10:00,27.96,27.98,27.91,27.96,276900.0,18.7153,18.7286,18.6818,18.7153,276900.0
2010-06-16 11:15:00,27.95,28.02,27.94,28.01,265100.0,18.7086,18.7554,18.7019,18.7487,265100.0
2010-06-16 11:20:00,28.01,28.04,27.99,28.01,254400.0,18.7487,18.7688,18.7353,18.7487,254400.0
2010-06-16 11:25:00,28.01,28.04,28.0,28.0,327700.0,18.7487,18.7688,18.742,18.742,327700.0
2010-06-16 11:30:00,28.01,28.03,27.96,27.96,289800.0,18.7487,18.7621,18.7153,18.7153,289800.0
2010-06-16 11:35:00,27.95,28.04,27.95,28.02,214000.0,18.7086,18.7688,18.7086,18.7554,214000.0
2010-06-16 11:40:00,28.02,28.05,28.0,28.04,206500.0,18.7554,18.7755,18.742,18.7688,206500.0
2010-06-16 11:45:00,28.03,28.04,27.98,27.99,213800.0,18.7621,18.7688,18.7286,18.7353,213800.0
2010-06-16 11:50:00,28.0,28.01,27.95,27.98,259900.0,18.742,18.7487,18.7086,18.7286,259900.0
2010-06-16 11:55:00,27.98,27.99,27.93,27.97,257800.0,18.7286,18.7353,18.6952,18.7219,257800.0
2010-06-16 12:00:00,27.98,28.11,27.97,28.08,347200.0,18.7286,18.8157,18.7219,18.7956,347200.0
2010-06-16 12:05:00,28.08,28.09,28.05,28.07,367200.0,18.7956,18.8023,18.7755,18.7889,367200.0
2010-06-16 12:10:00,28.07,28.09,28.02,28.03,346300.0,18.7889,18.8023,18.7554,18.7621,346300.0
2010-06-16 12:15:00,28.03,28.04,27.99,28.01,309800.0,18.7621,18.7688,18.7353,18.7487,309800.0
2010-06-16 12:20:00,28.02,28.09,28.0,28.09,258500.0,18.7554,18.8023,18.742,18.8023,258500.0
2010-06-16 12:25:00,28.08,28.14,28.07,28.11,493500.0,18.7956,18.8357,18.7889,18.8157,493500.0
2010-06-16 12:30:00,28.11,28.13,28.07,28.11,308100.0,18.8157,18.829,18.7889,18.8157,308100.0
2010-06-16 12:35:00,28.11,28.13,28.11,28.11,81000.0,18.8157,18.829,18.8157,18.8157,81000.0
2010-06-16 12:40:00,28.11,28.12,28.06,28.12,221100.0,18.8157,18.8224,18.7822,18.8224,221100.0
2010-06-16 12:45:00,28.12,28.13,28.06,28.08,182200.0,18.8224,18.829,18.7822,18.7956,182200.0
2010-06-16 12:50:00,28.07,28.08,28.01,28.06,267800.0,18.7889,18.7956,18.7487,18.7822,267800.0
2010-06-16 12:55:00,28.06,28.09,28.05,28.09,106800.0,18.7822,18.8023,18.7755,18.8023,106800.0
2010-06-16 13:00:00,28.09,28.14,28.07,28.12,214900.0,18.8023,18.8357,18.7889,18.8224,214900.0
2010-06-16 13:05:00,28.12,28.14,28.08,28.09,102400.0,18.8224,18.8357,18.7956,18.8023,102400.0
2010-06-16 13:10:00,28.08,28.1,28.05,28.08,101500.0,18.7956,18.809,18.7755,18.7956,101500.0
2010-06-16 13:15:00,28.08,28.09,28.04,28.07,155900.0,18.7956,18.8023,18.7688,18.7889,155900.0
2010-06-16 13:20:00,28.06,28.14,28.06,28.12,170600.0,18.7822,18.8357,18.7822,18.8224,170600.0
2010-06-16 13:25:00,28.11,28.16,28.11,28.14,121500.0,18.8157,18.8491,18.8157,18.8357,121500.0
2010-06-16 13:30:00,28.14,28.15,28.12,28.15,115100.0,18.8357,18.8424,18.8224,18.8424,115100.0
2010-06-16 13:35:00,28.15,28.2,28.13,28.18,217100.0,18.8424,18.8759,18.829,18.8625,217100.0
2010-06-16 13:40:00,28.18,28.19,28.11,28.14,154000.0,18.8625,18.8692,18.8157,18.8357,154000.0
2010-06-16 13:45:00,28.14,28.17,28.11,28.15,102500.0,18.8357,18.8558,18.8157,18.8424,102500.0
2010-06-16 13:50:00,28.16,28.2,28.15,28.18,199600.0,18.8491,18.8759,18.8424,18.8625,199600.0
2010-06-16 13:55:00,28.18,28.22,28.18,28.2,202300.0,18.8625,18.8893,18.8625,18.8759,202300.0
2010-06-16 14:00:00,28.19,28.25,28.19,28.23,320900.0,18.8692,18.9094,18.8692,18.896,320900.0
2010-06-16 14:05:00,28.24,28.24,28.19,28.23,275900.0,18.9027,18.9027,18.8692,18.896,275900.0
2010-06-16 14:10:00,28.22,28.24,28.16,28.17,234900.0,18.8893,18.9027,18.8491,18.8558,234900.0
2010-06-16 14:15:00,28.18,28.21,28.15,28.2,454200.0,18.8625,18.8826,18.8424,18.8759,454200.0
2010-06-16 14:20:00,28.2,28.21,28.16,28.17,174100.0,18.8759,18.8826,18.8491,18.8558,174100.0
2010-06-16 14:25:00,28.17,28.2,28.14,28.18,228000.0,18.8558,18.8759,18.8357,18.8625,228000.0
2010-06-16 14:30:00,28.17,28.23,28.16,28.17,275200.0,18.8558,18.896,18.8491,18.8558,275200.0
2010-06-16 14:35:00,28.17,28.17,28.11,28.11,245000.0,18.8558,18.8558,18.8157,18.8157,245000.0
2010-06-16 14:40:00,28.11,28.16,28.06,28.14,274900.0,18.8157,18.8491,18.7822,18.8357,274900.0
2010-06-16 14:45:00,28.14,28.22,28.11,28.21,237500.0,18.8357,18.8893,18.8157,18.8826,237500.0
2010-06-16 14:50:00,28.2,28.22,28.11,28.19,307700.0,18.8759,18.8893,18.8157,18.8692,307700.0
2010-06-16 14:55:00,28.19,28.21,28.13,28.16,291300.0,18.8692,18.8826,18.829,18.8491,291300.0
2010-06-16 15:00:00,28.16,28.16,28.08,28.11,248300.0,18.8491,18.8491,18.7956,18.8157,248300.0
2010-06-16 15:05:00,28.11,28.14,28.08,28.08,369000.0,18.8157,18.8357,18.7956,18.7956,369000.0
2010-06-16 15:10:00,28.08,28.16,28.07,28.15,226200.0,18.7956,18.8491,18.7889,18.8424,226200.0
2010-06-16 15:15:00,28.15,28.15,28.06,28.07,315200.0,18.8424,18.8424,18.7822,18.7889,315200.0
2010-06-16 15:20:00,28.08,28.09,27.98,27.99,692000.0,18.7956,18.8023,18.7286,18.7353,692000.0
2010-06-16 15:25:00,28.0,28.08,27.99,28.0,324900.0,18.742,18.7956,18.7353,18.742,324900.0
2010-06-16 15:30:00,28.0,28.07,27.99,28.06,562400.0,18.742,18.7889,18.7353,18.7822,562400.0
2010-06-16 15:35:00,28.07,28.12,28.04,28.1,548000.0,18.7889,18.8224,18.7688,18.809,548000.0
2010-06-16 15:40:00,28.1,28.14,28.01,28.07,482400.0,18.809,18.8357,18.7487,18.7889,482400.0
2010-06-16 15:45:00,28.07,28.14,28.07,28.11,529500.0,18.7889,18.8357,18.7889,18.8157,529500.0
2010-06-16 15:50:00,28.11,28.12,28.06,28.09,1073300.0,18.8157,18.8224,18.7822,18.8023,1073300.0
2010-06-16 15:55:00,28.1,28.16,28.09,28.1,1701200.0,18.809,18.8491,18.8023,18.809,1701200.0
2010-06-17 09:30:00,28.1,28.19,28.02,28.07,461500.0,18.809,18.8692,18.7554,18.7889,461500.0
2010-06-17 09:35:00,28.07,28.11,27.95,28.0,450700.0,18.7889,18.8157,18.7086,18.742,450700.0
2010-06-17 09:40:00,27.99,28.1,27.99,28.06,501500.0,18.7353,18.809,18.7353,18.7822,501500.0
2010-06-17 09:45:00,28.07,28.11,28.05,28.07,325500.0,18.7889,18.8157,18.7755,18.7889,325500.0
2010-06-17 09:50:00,28.06,28.09,28.01,28.01,315100.0,18.7822,18.8023,18.7487,18.7487,315100.0
2010-06-17 09:55:00,28.01,28.1,27.99,28.04,445200.0,18.7487,18.809,18.7353,18.7688,445200.0
2010-06-17 10:00:00,28.05,28.05,27.9,27.93,1145600.0,18.7755,18.7755,18.6751,18.6952,1145600.0
2010-06-17 10:05:00,27.93,27.96,27.88,27.93,528400.0,18.6952,18.7153,18.6617,18.6952,528400.0
2010-06-17 10:10:00,27.93,27.96,27.88,27.9,451000.0,18.6952,18.7153,18.6617,18.6751,451000.0
2010-06-17 10:15:00,27.9,27.91,27.84,27.85,850800.0,18.6751,18.6818,18.6349,18.6416,850800.0
2010-06-17 10:20:00,27.84,27.84,27.76,27.79,929900.0,18.6349,18.6349,18.5814,18.6015,929900.0
2010-06-17 10:25:00,27.8,27.81,27.71,27.8,459500.0,18.6082,18.6148,18.5479,18.6082,459500.0
2010-06-17 10:30:00,27.81,27.81,27.76,27.77,406500.0,18.6148,18.6148,18.5814,18.5881,406500.0
2010-06-17 10:35:00,27.76,27.8,27.7,27.73,483400.0,18.5814,18.6082,18.5412,18.5613,483400.0
2010-06-17 10:40:00,27.72,27.77,27.71,27.75,355700.0,18.5546,18.5881,18.5479,18.5747,355700.0
2010-06-17 10:45:00,27.74,27.79,27.7,27.77,199300.0,18.568,18.6015,18.5412,18.5881,199300.0
2010-06-17 10:50:00,27.77,27.79,27.74,27.76,270000.0,18.5881,18.6015,18.568,18.5814,270000.0
2010-06-17 10:55:00,27.75,27.78,27.71,27.73,334100.0,18.5747,18.5948,18.5479,18.5613,334100.0
2010-06-17 11:00:00,27.74,27.76,27.7,27.73,284800.0,18.568,18.5814,18.5412,18.5613,284800.0
2010-06-17 11:05:00,27.73,27.77,27.71,27.77,295900.0,18.5613,18.5881,18.5479,18.5881,295900.0
2010-06-17 11:10:00,27.77,27.8,27.75,27.78,298000.0,18.5881,18.6082,18.5747,18.5948,298000.0
2010-06-17 11:15:00,27.78,27.78,27.73,27.75,190500.0,18.5948,18.5948,18.5613,18.5747,190500.0
2010-06-17 11:20:00,27.74,27.75,27.72,27.73,179800.0,18.568,18.5747,18.5546,18.5613,179800.0
2010-06-17 11:25:00,27.73,27.76,27.71,27.73,264400.0,18.5613,18.5814,18.5479,18.5613,264400.0
2010-06-17 11:30:00,27.72,27.78,27.72,27.77,518000.0,18.5546,18.5948,18.5546,18.5881,518000.0
2010-06-17 11:35:00,27.77,27.82,27.76,27.8,206900.0,18.5881,18.6215,18.5814,18.6082,206900.0
2010-06-17 11:40:00,27.79,27.83,27.77,27.77,168400.0,18.6015,18.6282,18.5881,18.5881,168400.0
2010-06-17 11:45:00,27.76,27.82,27.73,27.78,171500.0,18.5814,18.6215,18.5613,18.5948,171500.0
2010-06-17 11:50:00,27.77,27.81,27.77,27.81,163400.0,18.5881,18.6148,18.5881,18.6148,163400.0
2010-06-17 11:55:00,27.81,27.82,27.78,27.82,333900.0,18.6148,18.6215,18.5948,18.6215,333900.0
2010-06-17 12:00:00,27.81,27.84,27.76,27.77,461600.0,18.6148,18.6349,18.5814,18.5881,461600.0
2010-06-17 12:05:00,27.77,27.8,27.75,27.75,197800.0,18.5881,18.6082,18.5747,18.5747,197800.0
2010-06-17 12:10:00,27.75,27.77,27.68,27.7,249000.0,18.5747,18.5881,18.5278,18.5412,249000.0
2010-06-17 12:15:00,27.7,27.72,27.66,27.66,249300.0,18.5412,18.5546,18.5144,18.5144,249300.0
2010-06-17 12:20:00,27.67,27.71,27.65,27.7,326600.0,18.5211,18.5479,18.5078,18.5412,326600.0
2010-06-17 12:25:00,27.69,27.73,27.61,27.64,273100.0,18.5345,18.5613,18.481,18.5011,273100.0
2010-06-17 12:30:00,27.64,27.66,27.63,27.66,86800.0,18.5011,18.5144,18.4944,18.5144,86800.0
2010-06-17 12:35:00,27.66,27.66,27.63,27.66,149200.0,18.5144,18.5144,18.4944,18.5144,149200.0
2010-06-17 12:40:00,27.66,27.68,27.6,27.6,233700.0,18.5144,18.5278,18.4743,18.4743,233700.0
2010-06-17 12:45:00,27.6,27.61,27.56,27.59,188900.0,18.4743,18.481,18.4475,18.4676,188900.0
2010-06-17 12:50:00,27.59,27.63,27.58,27.62,109900.0,18.4676,18.4944,18.4609,18.4877,109900.0
2010-06-17 12:55:00,27.63,27.67,27.62,27.66,120700.0,18.4944,18.5211,18.4877,18.5144,120700.0
2010-06-17 13:00:00,27.66,27.67,27.61,27.66,185600.0,18.5144,18.5211,18.481,18.5144,185600.0
2010-06-17 13:05:00,27.65,27.69,27.65,27.67,123000.0,18.5078,18.5345,18.5078,18.5211,123000.0
2010-06-17 13:10:00,27.66,27.68,27.65,27.66,140400.0,18.5144,18.5278,18.5078,18.5144,140400.0
2010-06-17 13:15:00,27.66,27.75,27.65,27.72,122300.0,18.5144,18.5747,18.5078,18.5546,122300.0
2010-06-17 13:20:00,27.72,27.75,27.72,27.75,119600.0,18.5546,18.5747,18.5546,18.5747,119600.0
2010-06-17 13:25:00,27.74,27.75,27.67,27.7,221800.0,18.568,18.5747,18.5211,18.5412,221800.0
2010-06-17 13:30:00,27.71,27.73,27.65,27.65,122700.0,18.5479,18.5613,18.5078,18.5078,122700.0
2010-06-17 13:35:00,27.66,27.68,27.62,27.63,226200.0,18.5144,18.5278,18.4877,18.4944,226200.0
2010-06-17 13:40:00,27.63,27.7,27.63,27.68,143600.0,18.4944,18.5412,18.4944,18.5278,143600.0
2010-06-17 13:45:00,27.68,27.73,27.65,27.7,195700.0,18.5278,18.5613,18.5078,18.5412,195700.0
2010-06-17 13:50:00,27.71,27.73,27.68,27.73,180600.0,18.5479,18.5613,18.5278,18.5613,180600.0
2010-06-17 13:55:00,27.73,27.82,27.72,27.81,309700.0,18.5613,18.6215,18.5546,18.6148,309700.0
2010-06-17 14:00:00,27.81,27.84,27.8,27.81,178300.0,18.6148,18.6349,18.6082,18.6148,178300.0
2010-06-17 14:05:00,27.81,27.83,27.79,27.79,171300.0,18.6148,18.6282,18.6015,18.6015,171300.0
2010-06-17 14:10:00,27.8,27.84,27.76,27.77,301100.0,18.6082,18.6349,18.5814,18.5881,301100.0
2010-06-17 14:15:00,27.77,27.83,27.76,27.82,708600.0,18.5881,18.6282,18.5814,18.6215,708600.0
2010-06-17 14:20:00,27.82,27.83,27.78,27.82,263200.0,18.6215,18.6282,18.5948,18.6215,263200.0
2010-06-17 14:25:00,27.83,27.83,27.75,27.75,203500.0,18.6282,18.6282,18.5747,18.5747,203500.0
2010-06-17 14:30:00,27.76,27.8,27.75,27.78,173100.0,18.5814,18.6082,18.5747,18.5948,173100.0
2010-06-17 14:35:00,27.77,27.81,27.77,27.79,167600.0,18.5881,18.6148,18.5881,18.6015,167600.0
2010-06-17 14:40:00,27.79,27.79,27.69,27.69,318300.0,18.6015,18.6015,18.5345,18.5345,318300.0
2010-06-17 14:45:00,27.69,27.73,27.67,27.7,394500.0,18.5345,18.5613,18.5211,18.5412,394500.0
2010-06-17 14:50:00,27.69,27.73,27.68,27.72,211700.0,18.5345,18.5613,18.5278,18.5546,211700.0
2010-06-17 14:55:00,27.72,27.74,27.7,27.72,178300.0,18.5546,18.568,18.5412,18.5546,178300.0
2010-06-17 15:00:00,27.72,27.72,27.59,27.6,472800.0,18.5546,18.5546,18.4676,18.4743,472800.0
2010-06-17 15:05:00,27.6,27.66,27.6,27.62,320600.0,18.4743,18.5144,18.4743,18.4877,320600.0
2010-06-17 15:10:00,27.62,27.68,27.58,27.59,264400.0,18.4877,18.5278,18.4609,18.4676,264400.0
2010-06-17 15:15:00,27.59,27.62,27.53,27.59,655400.0,18.4676,18.4877,18.4274,18.4676,655400.0
2010-06-17 15:20:00,27.59,27.62,27.53,27.62,699100.0,18.4676,18.4877,18.4274,18.4877,699100.0
2010-06-17 15:25:00,27.62,27.63,27.54,27.57,370000.0,18.4877,18.4944,18.4341,18.4542,370000.0
2010-06-17 15:30:00,27.57,27.69,27.57,27.67,575100.0,18.4542,18.5345,18.4542,18.5211,575100.0
2010-06-17 15:35:00,27.67,27.77,27.67,27.74,589000.0,18.5211,18.5881,18.5211,18.568,589000.0
2010-06-17 15:40:00,27.73,27.78,27.72,27.75,536200.0,18.5613,18.5948,18.5546,18.5747,536200.0
2010-06-17 15:45:00,27.76,27.83,27.75,27.82,1048400.0,18.5814,18.6282,18.5747,18.6215,1048400.0
2010-06-17 15:50:00,27.81,27.9,27.8,27.86,938800.0,18.6148,18.6751,18.6082,18.6483,938800.0
2010-06-17 15:55:00,27.86,27.95,27.84,27.92,1457600.0,18.6483,18.7086,18.6349,18.6885,1457600.0
2010-06-18 09:30:00,28.05,28.16,27.86,27.94,7643400.0,18.7755,18.8491,18.6483,18.7019,7643400.0
2010-06-18 09:35:00,27.93,27.96,27.85,27.9,656000.0,18.6952,18.7153,18.6416,18.6751,656000.0
2010-06-18 09:40:00,27.91,27.94,27.85,27.9,454200.0,18.6818,18.7019,18.6416,18.6751,454200.0
2010-06-18 09:45:00,27.9,27.96,27.85,27.86,376500.0,18.6751,18.7153,18.6416,18.6483,376500.0
2010-06-18 09:50:00,27.86,27.89,27.78,27.85,381000.0,18.6483,18.6684,18.5948,18.6416,381000.0
2010-06-18 09:55:00,27.84,27.91,27.8,27.81,309800.0,18.6349,18.6818,18.6082,18.6148,309800.0
2010-06-18 10:00:00,27.82,27.89,27.81,27.87,315600.0,18.6215,18.6684,18.6148,18.655,315600.0
2010-06-18 10:05:00,27.87,27.91,27.74,27.78,390700.0,18.655,18.6818,18.568,18.5948,390700.0
2010-06-18 10:10:00,27.79,27.86,27.79,27.81,340700.0,18.6015,18.6483,18.6015,18.6148,340700.0
2010-06-18 10:15:00,27.82,27.98,27.8,27.97,440700.0,18.6215,18.7286,18.6082,18.7219,440700.0
2010-06-18 10:20:00,27.96,27.99,27.91,27.92,434200.0,18.7153,18.7353,18.6818,18.6885,434200.0
2010-06-18 10:25:00,27.92,28.09,27.92,28.05,493700.0,18.6885,18.8023,18.6885,18.7755,493700.0
2010-06-18 10:30:00,28.06,28.11,28.05,28.07,481000.0,18.7822,18.8157,18.7755,18.7889,481000.0
2010-06-18 10:35:00,28.07,28.13,28.04,28.07,269900.0,18.7889,18.829,18.7688,18.7889,269900.0
2010-06-18 10:40:00,28.07,28.08,27.95,27.96,439800.0,18.7889,18.7956,18.7086,18.7153,439800.0
2010-06-18 10:45:00,27.95,27.97,27.92,27.94,425800.0,18.7086,18.7219,18.6885,18.7019,425800.0
2010-06-18 10:50:00,27.94,27.97,27.92,27.96,391400.0,18.7019,18.7219,18.6885,18.7153,391400.0
2010-06-18 10:55:00,27.95,28.0,27.94,27.98,406300.0,18.7086,18.742,18.7019,18.7286,406300.0
2010-06-18 11:00:00,27.98,28.02,27.97,28.01,402100.0,18.7286,18.7554,18.7219,18.7487,402100.0
2010-06-18 11:05:00,28.01,28.05,28.01,28.02,254600.0,18.7487,18.7755,18.7487,18.7554,254600.0
2010-06-18 11:10:00,28.03,28.04,27.99,28.0,236500.0,18.7621,18.7688,18.7353,18.742,236500.0
2010-06-18 11:15:00,28.01,28.01,27.96,27.98,171700.0,18.7487,18.7487,18.7153,18.7286,171700.0
2010-06-18 11:20:00,27.98,27.99,27.92,27.94,214000.0,18.7286,18.7353,18.6885,18.7019,214000.0
2010-06-18 11:25:00,27.93,27.94,27.89,27.91,228100.0,18.6952,18.7019,18.6684,18.6818,228100.0
2010-06-18 11:30:00,27.9,27.93,27.87,27.92,230600.0,18.6751,18.6952,18.655,18.6885,230600.0
2010-06-18 11:35:00,27.92,27.94,27.88,27.91,266500.0,18.6885,18.7019,18.6617,18.6818,266500.0
2010-06-18 11:40:00,27.91,27.92,27.87,27.88,258300.0,18.6818,18.6885,18.655,18.6617,258300.0
2010-06-18 11:45:00,27.87,27.88,27.84,27.86,271800.0,18.655,18.6617,18.6349,18.6483,271800.0
2010-06-18 11:50:00,27.86,27.89,27.84,27.87,384800.0,18.6483,18.6684,18.6349,18.655,384800.0
2010-06-18 11:55:00,27.87,27.88,27.85,27.85,101500.0,18.655,18.6617,18.6416,18.6416,101500.0
2010-06-18 12:00:00,27.85,28.23,27.85,27.93,237100.0,18.6416,18.896,18.6416,18.6952,237100.0
2010-06-18 12:05:00,27.92,27.99,27.92,27.97,277000.0,18.6885,18.7353,18.6885,18.7219,277000.0
2010-06-18 12:10:00,27.98,27.98,27.94,27.94,128300.0,18.7286,18.7286,18.7019,18.7019,128300.0
2010-06-18 12:15:00,27.94,27.95,27.9,27.9,79300.0,18.7019,18.7086,18.6751,18.6751,79300.0
2010-06-18 12:20:00,27.9,27.91,27.84,27.88,283900.0,18.6751,18.6818,18.6349,18.6617,283900.0
2010-06-18 12:25:00,27.88,27.92,27.87,27.88,133400.0,18.6617,18.6885,18.655,18.6617,133400.0
2010-06-18 12:30:00,27.88,27.89,27.84,27.88,164700.0,18.6617,18.6684,18.6349,18.6617,164700.0
2010-06-18 12:35:00,27.89,27.91,27.86,27.89,172600.0,18.6684,18.6818,18.6483,18.6684,172600.0
2010-06-18 12:40:00,27.89,27.92,27.87,27.9,178200.0,18.6684,18.6885,18.655,18.6751,178200.0
2010-06-18 12:45:00,27.9,27.94,27.89,27.93,125800.0,18.6751,18.7019,18.6684,18.6952,125800.0
2010-06-18 12:50:00,27.92,27.95,27.92,27.94,80000.0,18.6885,18.7086,18.6885,18.7019,80000.0
2010-06-18 12:55:00,27.94,27.95,27.92,27.95,256800.0,18.7019,18.7086,18.6885,18.7086,256800.0
2010-06-18 13:00:00,27.94,27.96,27.92,27.95,249100.0,18.7019,18.7153,18.6885,18.7086,249100.0
2010-06-18 13:05:00,27.95,27.96,27.92,27.92,144000.0,18.7086,18.7153,18.6885,18.6885,144000.0
2010-06-18 13:10:00,27.92,27.95,27.92,27.95,140600.0,18.6885,18.7086,18.6885,18.7086,140600.0
2010-06-18 13:15:00,27.96,27.96,27.92,27.92,172200.0,18.7153,18.7153,18.6885,18.6885,172200.0
2010-06-18 13:20:00,27.92,27.96,27.89,27.92,348200.0,18.6885,18.7153,18.6684,18.6885,348200.0
2010-06-18 13:25:00,27.92,27.93,27.89,27.89,159400.0,18.6885,18.6952,18.6684,18.6684,159400.0
2010-06-18 13:30:00,27.9,27.92,27.89,27.92,115400.0,18.6751,18.6885,18.6684,18.6885,115400.0
2010-06-18 13:35:00,27.92,27.96,27.91,27.96,118200.0,18.6885,18.7153,18.6818,18.7153,118200.0
2010-06-18 13:40:00,27.96,27.99,27.93,27.94,217900.0,18.7153,18.7353,18.6952,18.7019,217900.0
2010-06-18 13:45:00,27.95,27.95,27.86,27.89,323600.0,18.7086,18.7086,18.6483,18.6684,323600.0
2010-06-18 13:50:00,27.89,27.89,27.85,27.86,260200.0,18.6684,18.6684,18.6416,18.6483,260200.0
2010-06-18 13:55:00,27.85,27.9,27.85,27.89,188300.0,18.6416,18.6751,18.6416,18.6684,188300.0
2010-06-18 14:00:00,27.88,27.93,27.88,27.91,195200.0,18.6617,18.6952,18.6617,18.6818,195200.0
2010-06-18 14:05:00,27.9,27.92,27.89,27.91,115200.0,18.6751,18.6885,18.6684,18.6818,115200.0
2010-06-18 14:10:00,27.91,27.95,27.91,27.93,236200.0,18.6818,18.7086,18.6818,18.6952,236200.0
2010-06-18 14:15:00,27.94,27.97,27.91,27.94,164300.0,18.7019,18.7219,18.6818,18.7019,164300.0
2010-06-18 14:20:00,27.94,27.97,27.93,27.96,411200.0,18.7019,18.7219,18.6952,18.7153,411200.0
2010-06-18 14:25:00,27.97,28.04,27.96,28.04,331900.0,18.7219,18.7688,18.7153,18.7688,331900.0
2010-06-18 14:30:00,28.04,28.04,27.98,27.99,277200.0,18.7688,18.7688,18.7286,18.7353,277200.0
2010-06-18 14:35:00,27.98,28.01,27.97,28.0,324900.0,18.7286,18.7487,18.7219,18.742,324900.0
2010-06-18 14:40:00,28.0,28.01,27.96,27.96,554400.0,18.742,18.7487,18.7153,18.7153,554400.0
2010-06-18 14:45:00,27.97,28.03,27.96,27.98,232000.0,18.7219,18.7621,18.7153,18.7286,232000.0
2010-06-18 14:50:00,27.98,28.01,27.96,27.98,160700.0,18.7286,18.7487,18.7153,18.7286,160700.0
2010-06-18 14:55:00,27.98,27.99,27.96,27.98,167700.0,18.7286,18.7353,18.7153,18.7286,167700.0
2010-06-18 15:00:00,27.98,27.98,27.92,27.92,232300.0,18.7286,18.7286,18.6885,18.6885,232300.0
2010-06-18 15:05:00,27.92,27.95,27.91,27.93,301300.0,18.6885,18.7086,18.6818,18.6952,301300.0
2010-06-18 15:10:00,27.93,27.97,27.92,27.95,281400.0,18.6952,18.7219,18.6885,18.7086,281400.0
2010-06-18 15:15:00,27.95,27.96,27.91,27.94,279400.0,18.7086,18.7153,18.6818,18.7019,279400.0
2010-06-18 15:20:00,27.93,27.98,27.92,27.95,333800.0,18.6952,18.7286,18.6885,18.7086,333800.0
2010-06-18 15:25:00,27.95,27.98,27.93,27.94,364600.0,18.7086,18.7286,18.6952,18.7019,364600.0
2010-06-18 15:30:00,27.94,27.95,27.91,27.91,282400.0,18.7019,18.7086,18.6818,18.6818,282400.0
2010-06-18 15:35:00,27.91,27.97,27.91,27.97,448600.0,18.6818,18.7219,18.6818,18.7219,448600.0
2010-06-18 15:40:00,27.97,28.03,27.95,28.0,701200.0,18.7219,18.7621,18.7086,18.742,701200.0
2010-06-18 15:45:00,28.01,28.07,28.0,28.07,758500.0,18.7487,18.7889,18.742,18.7889,758500.0
2010-06-18 15:50:00,28.06,28.11,28.03,28.06,1404400.0,18.7822,18.8157,18.7621,18.7822,1404400.0
2010-06-18 15:55:00,28.06,28.09,28.01,28.01,2213200.0,18.7822,18.8023,18.7487,18.7487,2213200.0
2010-06-21 09:30:00,28.44,28.5,28.31,28.47,820100.0,19.0365,19.0767,18.9495,19.0566,820100.0
2010-06-21 09:35:00,28.47,28.48,28.26,28.28,829500.0,19.0566,19.0633,18.9161,18.9294,829500.0
2010-06-21 09:40:00,28.28,28.38,28.25,28.36,611200.0,18.9294,18.9964,18.9094,18.983,611200.0
2010-06-21 09:45:00,28.35,28.38,28.32,28.35,472200.0,18.9763,18.9964,18.9562,18.9763,472200.0
2010-06-21 09:50:00,28.35,28.43,28.35,28.42,391800.0,18.9763,19.0299,18.9763,19.0232,391800.0
2010-06-21 09:55:00,28.43,28.45,28.38,28.4,316300.0,19.0299,19.0432,18.9964,19.0098,316300.0
2010-06-21 10:00:00,28.4,28.42,28.37,28.41,210500.0,19.0098,19.0232,18.9897,19.0165,210500.0
2010-06-21 10:05:00,28.41,28.44,28.36,28.4,471400.0,19.0165,19.0365,18.983,19.0098,471400.0
2010-06-21 10:10:00,28.39,28.42,28.37,28.39,278600.0,19.0031,19.0232,18.9897,19.0031,278600.0
2010-06-21 10:15:00,28.4,28.44,28.33,28.33,253900.0,19.0098,19.0365,18.9629,18.9629,253900.0
2010-06-21 10:20:00,28.33,28.41,28.32,28.36,409800.0,18.9629,19.0165,18.9562,18.983,409800.0
2010-06-21 10:25:00,28.35,28.39,28.34,28.35,179800.0,18.9763,19.0031,18.9696,18.9763,179800.0
2010-06-21 10:30:00,28.34,28.39,28.34,28.36,288300.0,18.9696,19.0031,18.9696,18.983,288300.0
2010-06-21 10:35:00,28.36,28.4,28.34,28.36,346700.0,18.983,19.0098,18.9696,18.983,346700.0
2010-06-21 10:40:00,28.36,28.39,28.35,28.37,222000.0,18.983,19.0031,18.9763,18.9897,222000.0
2010-06-21 10:45:00,28.38,28.4,28.35,28.4,267800.0,18.9964,19.0098,18.9763,19.0098,267800.0
2010-06-21 10:50:00,28.39,28.41,28.34,28.39,708800.0,19.0031,19.0165,18.9696,19.0031,708800.0
2010-06-21 10:55:00,28.39,28.39,28.35,28.38,199800.0,19.0031,19.0031,18.9763,18.9964,199800.0
2010-06-21 11:00:00,28.38,28.4,28.36,28.39,220500.0,18.9964,19.0098,18.983,19.0031,220500.0
2010-06-21 11:05:00,28.39,28.39,28.34,28.36,383600.0,19.0031,19.0031,18.9696,18.983,383600.0
2010-06-21 11:10:00,28.36,28.39,28.35,28.39,278900.0,18.983,19.0031,18.9763,19.0031,278900.0
2010-06-21 11:15:00,28.38,28.4,28.36,28.37,526400.0,18.9964,19.0098,18.983,18.9897,526400.0
2010-06-21 11:20:00,28.36,28.4,28.36,28.4,408100.0,18.983,19.0098,18.983,19.0098,408100.0
2010-06-21 11:25:00,28.4,28.42,28.37,28.42,358100.0,19.0098,19.0232,18.9897,19.0232,358100.0
2010-06-21 11:30:00,28.42,28.49,28.42,28.47,371500.0,19.0232,19.07,19.0232,19.0566,371500.0
2010-06-21 11:35:00,28.48,28.49,28.44,28.46,303300.0,19.0633,19.07,19.0365,19.0499,303300.0
2010-06-21 11:40:00,28.46,28.49,28.43,28.47,177200.0,19.0499,19.07,19.0299,19.0566,177200.0
2010-06-21 11:45:00,28.46,28.48,28.41,28.42,350100.0,19.0499,19.0633,19.0165,19.0232,350100.0
2010-06-21 11:50:00,28.42,28.45,28.4,28.44,387100.0,19.0232,19.0432,19.0098,19.0365,387100.0
2010-06-21 11:55:00,28.45,28.47,28.43,28.46,223300.0,19.0432,19.0566,19.0299,19.0499,223300.0
2010-06-21 12:00:00,28.47,28.47,28.44,28.46,221500.0,19.0566,19.0566,19.0365,19.0499,221500.0
2010-06-21 12:05:00,28.45,28.46,28.42,28.45,299800.0,19.0432,19.0499,19.0232,19.0432,299800.0
2010-06-21 12:10:00,28.46,28.46,28.44,28.46,153000.0,19.0499,19.0499,19.0365,19.0499,153000.0
2010-06-21 12:15:00,28.46,28.47,28.41,28.43,176100.0,19.0499,19.0566,19.0165,19.0299,176100.0
2010-06-21 12:20:00,28.43,28.44,28.4,28.41,192200.0,19.0299,19.0365,19.0098,19.0165,192200.0
2010-06-21 12:25:00,28.41,28.42,28.38,28.39,198300.0,19.0165,19.0232,18.9964,19.0031,198300.0
2010-06-21 12:30:00,28.39,28.39,28.34,28.34,249900.0,19.0031,19.0031,18.9696,18.9696,249900.0
2010-06-21 12:35:00,28.34,28.34,28.3,28.32,236900.0,18.9696,18.9696,18.9428,18.9562,236900.0
2010-06-21 12:40:00,28.32,28.34,28.3,28.32,186800.0,18.9562,18.9696,18.9428,18.9562,186800.0
2010-06-21 12:45:00,28.32,28.35,28.31,28.32,168300.0,18.9562,18.9763,18.9495,18.9562,168300.0
2010-06-21 12:50:00,28.31,28.32,28.25,28.27,311200.0,18.9495,18.9562,18.9094,18.9228,311200.0
2010-06-21 12:55:00,28.27,28.32,28.27,28.32,205300.0,18.9228,18.9562,18.9228,18.9562,205300.0
2010-06-21 13:00:00,28.31,28.32,28.27,28.29,228700.0,18.9495,18.9562,18.9228,18.9361,228700.0
2010-06-21 13:05:00,28.29,28.3,28.26,28.28,275900.0,18.9361,18.9428,18.9161,18.9294,275900.0
2010-06-21 13:10:00,28.28,28.36,28.28,28.33,180900.0,18.9294,18.983,18.9294,18.9629,180900.0
2010-06-21 13:15:00,28.33,28.34,28.3,28.31,221700.0,18.9629,18.9696,18.9428,18.9495,221700.0
2010-06-21 13:20:00,28.3,28.34,28.3,28.32,134400.0,18.9428,18.9696,18.9428,18.9562,134400.0
2010-06-21 13:25:00,28.32,28.37,28.31,28.36,188500.0,18.9562,18.9897,18.9495,18.983,188500.0
2010-06-21 13:30:00,28.37,28.37,28.29,28.33,325600.0,18.9897,18.9897,18.9361,18.9629,325600.0
2010-06-21 13:35:00,28.34,28.34,28.25,28.26,211800.0,18.9696,18.9696,18.9094,18.9161,211800.0
2010-06-21 13:40:00,28.26,28.28,28.21,28.22,218800.0,18.9161,18.9294,18.8826,18.8893,218800.0
2010-06-21 13:45:00,28.23,28.25,28.2,28.24,237500.0,18.896,18.9094,18.8759,18.9027,237500.0
2010-06-21 13:50:00,28.24,28.27,28.22,28.25,286900.0,18.9027,18.9228,18.8893,18.9094,286900.0
2010-06-21 13:55:00,28.24,28.26,28.19,28.21,204100.0,18.9027,18.9161,18.8692,18.8826,204100.0
2010-06-21 14:00:00,28.21,28.25,28.19,28.19,329400.0,18.8826,18.9094,18.8692,18.8692,329400.0
2010-06-21 14:05:00,28.2,28.21,28.16,28.21,501600.0,18.8759,18.8826,18.8491,18.8826,501600.0
2010-06-21 14:10:00,28.2,28.25,28.19,28.24,167400.0,18.8759,18.9094,18.8692,18.9027,167400.0
2010-06-21 14:15:00,28.23,28.29,28.22,28.22,269100.0,18.896,18.9361,18.8893,18.8893,269100.0
2010-06-21 14:20:00,28.22,28.26,28.22,28.26,179100.0,18.8893,18.9161,18.8893,18.9161,179100.0
2010-06-21 14:25:00,28.26,28.26,28.18,28.21,307700.0,18.9161,18.9161,18.8625,18.8826,307700.0
2010-06-21 14:30:00,28.21,28.25,28.21,28.22,159800.0,18.8826,18.9094,18.8826,18.8893,159800.0
2010-06-21 14:35:00,28.22,28.23,28.17,28.19,294900.0,18.8893,18.896,18.8558,18.8692,294900.0
2010-06-21 14:40:00,28.19,28.2,28.16,28.19,359100.0,18.8692,18.8759,18.8491,18.8692,359100.0
2010-06-21 14:45:00,28.19,28.19,28.15,28.16,314500.0,18.8692,18.8692,18.8424,18.8491,314500.0
2010-06-21 14:50:00,28.15,28.17,28.1,28.12,196300.0,18.8424,18.8558,18.809,18.8224,196300.0
2010-06-21 14:55:00,28.12,28.15,28.07,28.11,407100.0,18.8224,18.8424,18.7889,18.8157,407100.0
2010-06-21 15:00:00,28.1,28.12,28.05,28.06,453700.0,18.809,18.8224,18.7755,18.7822,453700.0
2010-06-21 15:05:00,28.06,28.09,28.03,28.05,356800.0,18.7822,18.8023,18.7621,18.7755,356800.0
2010-06-21 15:10:00,28.04,28.05,27.93,27.95,528500.0,18.7688,18.7755,18.6952,18.7086,528500.0
2010-06-21 15:15:00,27.95,28.0,27.86,27.87,425100.0,18.7086,18.742,18.6483,18.655,425100.0
2010-06-21 15:20:00,27.87,27.94,27.85,27.89,439000.0,18.655,18.7019,18.6416,18.6684,439000.0
2010-06-21 15:25:00,27.89,27.93,27.86,27.91,478100.0,18.6684,18.6952,18.6483,18.6818,478100.0
2010-06-21 15:30:00,27.91,27.92,27.86,27.9,356300.0,18.6818,18.6885,18.6483,18.6751,356300.0
2010-06-21 15:35:00,27.9,27.95,27.85,27.92,619200.0,18.6751,18.7086,18.6416,18.6885,619200.0
2010-06-21 15:40:00,27.92,27.92,27.79,27.85,693800.0,18.6885,18.6885,18.6015,18.6416,693800.0
2010-06-21 15:45:00,27.86,27.91,27.84,27.9,757300.0,18.6483,18.6818,18.6349,18.6751,757300.0
2010-06-21 15:50:00,27.9,27.94,27.87,27.88,1119300.0,18.6751,18.7019,18.655,18.6617,1119300.0
2010-06-21 15:55:00,27.88,27.95,27.87,27.95,1524100.0,18.6617,18.7086,18.655,18.7086,1524100.0
2010-06-22 09:30:00,28.03,28.09,27.9,27.96,867400.0,18.7621,18.8023,18.6751,18.7153,867400.0
2010-06-22 09:35:00,27.97,28.08,27.88,27.95,642600.0,18.7219,18.7956,18.6617,18.7086,642600.0
2010-06-22 09:40:00,27.96,28.14,27.95,28.12,445600.0,18.7153,18.8357,18.7086,18.8224,445600.0
2010-06-22 09:45:00,28.12,28.14,28.02,28.05,333000.0,18.8224,18.8357,18.7554,18.7755,333000.0
2010-06-22 09:50:00,28.05,28.09,28.03,28.04,300300.0,18.7755,18.8023,18.7621,18.7688,300300.0
2010-06-22 09:55:00,28.03,28.05,28.0,28.0,313700.0,18.7621,18.7755,18.742,18.742,313700.0
2010-06-22 10:00:00,28.0,28.04,27.94,28.02,624700.0,18.742,18.7688,18.7019,18.7554,624700.0
2010-06-22 10:05:00,28.02,28.07,27.96,28.02,410300.0,18.7554,18.7889,18.7153,18.7554,410300.0
2010-06-22 10:10:00,28.03,28.08,28.02,28.05,238100.0,18.7621,18.7956,18.7554,18.7755,238100.0
2010-06-22 10:15:00,28.05,28.05,27.95,27.99,337500.0,18.7755,18.7755,18.7086,18.7353,337500.0
2010-06-22 10:20:00,27.99,28.03,27.96,28.0,398200.0,18.7353,18.7621,18.7153,18.742,398200.0
2010-06-22 10:25:00,28.0,28.09,28.0,28.04,319200.0,18.742,18.8023,18.742,18.7688,319200.0
2010-06-22 10:30:00,28.04,28.05,27.95,27.97,448300.0,18.7688,18.7755,18.7086,18.7219,448300.0
2010-06-22 10:35:00,27.97,28.0,27.93,28.0,299800.0,18.7219,18.742,18.6952,18.742,299800.0
2010-06-22 10:40:00,27.99,28.03,27.97,28.03,369600.0,18.7353,18.7621,18.7219,18.7621,369600.0
2010-06-22 10:45:00,28.03,28.05,27.99,28.02,265000.0,18.7621,18.7755,18.7353,18.7554,265000.0
2010-06-22 10:50:00,28.03,28.09,28.01,28.04,285300.0,18.7621,18.8023,18.7487,18.7688,285300.0
2010-06-22 10:55:00,28.05,28.06,28.01,28.05,189700.0,18.7755,18.7822,18.7487,18.7755,189700.0
2010-06-22 11:00:00,28.05,28.06,28.01,28.02,131200.0,18.7755,18.7822,18.7487,18.7554,131200.0
2010-06-22 11:05:00,28.02,28.05,27.98,28.04,427100.0,18.7554,18.7755,18.7286,18.7688,427100.0
2010-06-22 11:10:00,28.04,28.06,28.0,28.02,264600.0,18.7688,18.7822,18.742,18.7554,264600.0
2010-06-22 11:15:00,28.03,28.05,27.99,28.04,424500.0,18.7621,18.7755,18.7353,18.7688,424500.0
2010-06-22 11:20:00,28.04,28.09,28.02,28.08,243800.0,18.7688,18.8023,18.7554,18.7956,243800.0
2010-06-22 11:25:00,28.08,28.14,28.05,28.13,289300.0,18.7956,18.8357,18.7755,18.829,289300.0
2010-06-22 11:30:00,28.14,28.24,28.1,28.23,445800.0,18.8357,18.9027,18.809,18.896,445800.0
2010-06-22 11:35:00,28.22,28.33,28.21,28.28,472400.0,18.8893,18.9629,18.8826,18.9294,472400.0
2010-06-22 11:40:00,28.27,28.27,28.2,28.2,149500.0,18.9228,18.9228,18.8759,18.8759,149500.0
2010-06-22 11:45:00,28.2,28.25,28.2,28.23,346400.0,18.8759,18.9094,18.8759,18.896,346400.0
2010-06-22 11:50:00,28.24,28.27,28.18,28.18,207500.0,18.9027,18.9228,18.8625,18.8625,207500.0
2010-06-22 11:55:00,28.18,28.21,28.16,28.17,146600.0,18.8625,18.8826,18.8491,18.8558,146600.0
2010-06-22 12:00:00,28.17,28.24,28.16,28.16,167600.0,18.8558,18.9027,18.8491,18.8491,167600.0
2010-06-22 12:05:00,28.17,28.21,28.16,28.19,121300.0,18.8558,18.8826,18.8491,18.8692,121300.0
2010-06-22 12:10:00,28.19,28.22,28.18,28.19,139200.0,18.8692,18.8893,18.8625,18.8692,139200.0
2010-06-22 12:15:00,28.19,28.23,28.16,28.21,532200.0,18.8692,18.896,18.8491,18.8826,532200.0
2010-06-22 12:20:00,28.21,28.25,28.18,28.21,136700.0,18.8826,18.9094,18.8625,18.8826,136700.0
2010-06-22 12:25:00,28.21,28.23,28.14,28.14,130400.0,18.8826,18.896,18.8357,18.8357,130400.0
2010-06-22 12:30:00,28.15,28.18,28.1,28.13,175900.0,18.8424,18.8625,18.809,18.829,175900.0
2010-06-22 12:35:00,28.14,28.14,28.08,28.11,150500.0,18.8357,18.8357,18.7956,18.8157,150500.0
2010-06-22 12:40:00,28.1,28.12,28.08,28.08,169600.0,18.809,18.8224,18.7956,18.7956,169600.0
2010-06-22 12:45:00,28.08,28.14,28.08,28.13,157300.0,18.7956,18.8357,18.7956,18.829,157300.0
2010-06-22 12:50:00,28.13,28.16,28.1,28.16,122000.0,18.829,18.8491,18.809,18.8491,122000.0
2010-06-22 12:55:00,28.16,28.18,28.14,28.16,127600.0,18.8491,18.8625,18.8357,18.8491,127600.0
2010-06-22 13:00:00,28.16,28.2,28.13,28.2,151600.0,18.8491,18.8759,18.829,18.8759,151600.0
2010-06-22 13:05:00,28.19,28.2,28.17,28.19,80400.0,18.8692,18.8759,18.8558,18.8692,80400.0
2010-06-22 13:10:00,28.19,28.2,28.14,28.14,155400.0,18.8692,18.8759,18.8357,18.8357,155400.0
2010-06-22 13:15:00,28.14,28.15,28.11,28.12,188100.0,18.8357,18.8424,18.8157,18.8224,188100.0
2010-06-22 13:20:00,28.12,28.13,28.08,28.1,133200.0,18.8224,18.829,18.7956,18.809,133200.0
2010-06-22 13:25:00,28.1,28.12,28.06,28.08,174000.0,18.809,18.8224,18.7822,18.7956,174000.0
2010-06-22 13:30:00,28.08,28.1,28.03,28.05,265700.0,18.7956,18.809,18.7621,18.7755,265700.0
2010-06-22 13:35:00,28.05,28.09,28.04,28.07,219000.0,18.7755,18.8023,18.7688,18.7889,219000.0
2010-06-22 13:40:00,28.08,28.16,28.07,28.13,240800.0,18.7956,18.8491,18.7889,18.829,240800.0
2010-06-22 13:45:00,28.13,28.16,28.11,28.15,163600.0,18.829,18.8491,18.8157,18.8424,163600.0
2010-06-22 13:50:00,28.15,28.17,28.08,28.11,179800.0,18.8424,18.8558,18.7956,18.8157,179800.0
2010-06-22 13:55:00,28.1,28.12,28.06,28.08,247200.0,18.809,18.8224,18.7822,18.7956,247200.0
2010-06-22 14:00:00,28.09,28.1,27.96,27.97,707800.0,18.8023,18.809,18.7153,18.7219,707800.0
2010-06-22 14:05:00,27.97,27.99,27.93,27.96,247000.0,18.7219,18.7353,18.6952,18.7153,247000.0
2010-06-22 14:10:00,27.96,28.03,27.95,28.01,211900.0,18.7153,18.7621,18.7086,18.7487,211900.0
2010-06-22 14:15:00,28.01,28.04,27.99,28.0,105200.0,18.7487,18.7688,18.7353,18.742,105200.0
2010-06-22 14:20:00,27.99,28.03,27.97,27.97,150400.0,18.7353,18.7621,18.7219,18.7219,150400.0
2010-06-22 14:25:00,27.98,28.0,27.92,27.94,500200.0,18.7286,18.742,18.6885,18.7019,500200.0
2010-06-22 14:30:00,27.94,27.95,27.88,27.9,423900.0,18.7019,18.7086,18.6617,18.6751,423900.0
2010-06-22 14:35:00,27.91,27.95,27.88,27.88,331800.0,18.6818,18.7086,18.6617,18.6617,331800.0
2010-06-22 14:40:00,27.88,27.9,27.76,27.77,608200.0,18.6617,18.6751,18.5814,18.5881,608200.0
2010-06-22 14:45:00,27.76,27.79,27.7,27.71,604900.0,18.5814,18.6015,18.5412,18.5479,604900.0
2010-06-22 14:50:00,27.71,27.76,27.66,27.72,676200.0,18.5479,18.5814,18.5144,18.5546,676200.0
2010-06-22 14:55:00,27.73,27.75,27.63,27.74,576800.0,18.5613,18.5747,18.4944,18.568,576800.0
2010-06-22 15:00:00,27.74,27.75,27.62,27.65,1505800.0,18.568,18.5747,18.4877,18.5078,1505800.0
2010-06-22 15:05:00,27.65,27.7,27.61,27.61,382700.0,18.5078,18.5412,18.481,18.481,382700.0
2010-06-22 15:10:00,27.61,27.72,27.61,27.7,459000.0,18.481,18.5546,18.481,18.5412,459000.0
2010-06-22 15:15:00,27.7,27.74,27.65,27.73,636700.0,18.5412,18.568,18.5078,18.5613,636700.0
2010-06-22 15:20:00,27.73,27.73,27.63,27.65,313500.0,18.5613,18.5613,18.4944,18.5078,313500.0
2010-06-22 15:25:00,27.65,27.67,27.59,27.61,406000.0,18.5078,18.5211,18.4676,18.481,406000.0
2010-06-22 15:30:00,27.61,27.62,27.48,27.55,1432000.0,18.481,18.4877,18.394,18.4408,1432000.0
2010-06-22 15:35:00,27.55,27.62,27.49,27.62,684000.0,18.4408,18.4877,18.4007,18.4877,684000.0
2010-06-22 15:40:00,27.61,27.62,27.55,27.58,618100.0,18.481,18.4877,18.4408,18.4609,618100.0
2010-06-22 15:45:00,27.59,27.62,27.55,27.58,736500.0,18.4676,18.4877,18.4408,18.4609,736500.0
2010-06-22 15:50:00,27.58,27.6,27.49,27.53,1208400.0,18.4609,18.4743,18.4007,18.4274,1208400.0
2010-06-22 15:55:00,27.53,27.54,27.43,27.48,2453800.0,18.4274,18.4341,18.3605,18.394,2453800.0
2010-06-23 09:30:00,27.36,27.55,27.36,27.53,818200.0,18.3136,18.4408,18.3136,18.4274,818200.0
2010-06-23 09:35:00,27.53,27.76,27.5,27.64,900500.0,18.4274,18.5814,18.4073,18.5011,900500.0
2010-06-23 09:40:00,27.63,27.66,27.54,27.66,536700.0,18.4944,18.5144,18.4341,18.5144,536700.0
2010-06-23 09:45:00,27.65,27.71,27.55,27.55,815000.0,18.5078,18.5479,18.4408,18.4408,815000.0
2010-06-23 09:50:00,27.55,27.56,27.44,27.56,936700.0,18.4408,18.4475,18.3672,18.4475,936700.0
2010-06-23 09:55:00,27.55,27.55,27.47,27.53,218400.0,18.4408,18.4408,18.3873,18.4274,218400.0
2010-06-23 10:00:00,27.53,27.53,27.26,27.29,1374800.0,18.4274,18.4274,18.2467,18.2668,1374800.0
2010-06-23 10:05:00,27.29,27.35,27.19,27.28,705000.0,18.2668,18.3069,18.1998,18.2601,705000.0
2010-06-23 10:10:00,27.27,27.34,27.24,27.32,350700.0,18.2534,18.3003,18.2333,18.2869,350700.0
2010-06-23 10:15:00,27.32,27.32,27.18,27.26,566900.0,18.2869,18.2869,18.1932,18.2467,566900.0
2010-06-23 10:20:00,27.25,27.3,27.22,27.25,274800.0,18.24,18.2735,18.2199,18.24,274800.0
2010-06-23 10:25:00,27.25,27.26,27.15,27.18,358500.0,18.24,18.2467,18.1731,18.1932,358500.0
2010-06-23 10:30:00,27.18,27.34,27.18,27.27,461100.0,18.1932,18.3003,18.1932,18.2534,461100.0
2010-06-23 10:35:00,27.28,27.28,27.21,27.27,256800.0,18.2601,18.2601,18.2132,18.2534,256800.0
2010-06-23 10:40:00,27.27,27.3,27.22,27.29,247400.0,18.2534,18.2735,18.2199,18.2668,247400.0
2010-06-23 10:45:00,27.28,27.37,27.27,27.37,409000.0,18.2601,18.3203,18.2534,18.3203,409000.0
2010-06-23 10:50:00,27.37,27.42,27.35,27.36,277700.0,18.3203,18.3538,18.3069,18.3136,277700.0
2010-06-23 10:55:00,27.36,27.39,27.29,27.29,294800.0,18.3136,18.3337,18.2668,18.2668,294800.0
2010-06-23 11:00:00,27.3,27.32,27.28,27.29,258500.0,18.2735,18.2869,18.2601,18.2668,258500.0
2010-06-23 11:05:00,27.29,27.32,27.26,27.31,158900.0,18.2668,18.2869,18.2467,18.2802,158900.0
2010-06-23 11:10:00,27.31,27.34,27.25,27.28,270600.0,18.2802,18.3003,18.24,18.2601,270600.0
2010-06-23 11:15:00,27.29,27.37,27.28,27.35,323900.0,18.2668,18.3203,18.2601,18.3069,323900.0
2010-06-23 11:20:00,27.34,27.36,27.3,27.31,316300.0,18.3003,18.3136,18.2735,18.2802,316300.0
2010-06-23 11:25:00,27.31,27.37,27.3,27.32,199300.0,18.2802,18.3203,18.2735,18.2869,199300.0
2010-06-23 11:30:00,27.32,27.33,27.28,27.31,363800.0,18.2869,18.2936,18.2601,18.2802,363800.0
2010-06-23 11:35:00,27.31,27.36,27.29,27.33,235300.0,18.2802,18.3136,18.2668,18.2936,235300.0
2010-06-23 11:40:00,27.34,27.38,27.33,27.34,273300.0,18.3003,18.327,18.2936,18.3003,273300.0
2010-06-23 11:45:00,27.34,27.38,27.3,27.3,243500.0,18.3003,18.327,18.2735,18.2735,243500.0
2010-06-23 11:50:00,27.31,27.32,27.24,27.25,250100.0,18.2802,18.2869,18.2333,18.24,250100.0
2010-06-23 11:55:00,27.25,27.27,27.22,27.24,270900.0,18.24,18.2534,18.2199,18.2333,270900.0
2010-06-23 12:00:00,27.24,27.24,27.18,27.2,219000.0,18.2333,18.2333,18.1932,18.2065,219000.0
2010-06-23 12:05:00,27.2,27.26,27.19,27.24,167800.0,18.2065,18.2467,18.1998,18.2333,167800.0
2010-06-23 12:10:00,27.25,27.25,27.18,27.19,198700.0,18.24,18.24,18.1932,18.1998,198700.0
2010-06-23 12:15:00,27.18,27.26,27.18,27.26,160400.0,18.1932,18.2467,18.1932,18.2467,160400.0
2010-06-23 12:20:00,27.26,27.26,27.18,27.19,228300.0,18.2467,18.2467,18.1932,18.1998,228300.0
2010-06-23 12:25:00,27.19,27.24,27.18,27.24,174500.0,18.1998,18.2333,18.1932,18.2333,174500.0
2010-06-23 12:30:00,27.23,27.24,27.19,27.21,153100.0,18.2266,18.2333,18.1998,18.2132,153100.0
2010-06-23 12:35:00,27.21,27.29,27.21,27.25,231400.0,18.2132,18.2668,18.2132,18.24,231400.0
2010-06-23 12:40:00,27.25,27.3,27.24,27.26,140600.0,18.24,18.2735,18.2333,18.2467,140600.0
2010-06-23 12:45:00,27.27,27.35,27.26,27.3,396000.0,18.2534,18.3069,18.2467,18.2735,396000.0
2010-06-23 12:50:00,27.3,27.32,27.24,27.25,122600.0,18.2735,18.2869,18.2333,18.24,122600.0
2010-06-23 12:55:00,27.25,27.31,27.22,27.3,310900.0,18.24,18.2802,18.2199,18.2735,310900.0
2010-06-23 13:00:00,27.3,27.38,27.3,27.33,185700.0,18.2735,18.327,18.2735,18.2936,185700.0
2010-06-23 13:05:00,27.33,27.34,27.25,27.3,235900.0,18.2936,18.3003,18.24,18.2735,235900.0
2010-06-23 13:10:00,27.3,27.32,27.3,27.31,123300.0,18.2735,18.2869,18.2735,18.2802,123300.0
2010-06-23 13:15:00,27.31,27.32,27.25,27.3,214000.0,18.2802,18.2869,18.24,18.2735,214000.0
2010-06-23 13:20:00,27.3,27.3,27.27,27.29,112600.0,18.2735,18.2735,18.2534,18.2668,112600.0
2010-06-23 13:25:00,27.29,27.33,27.27,27.31,141400.0,18.2668,18.2936,18.2534,18.2802,141400.0
2010-06-23 13:30:00,27.31,27.34,27.29,27.32,132000.0,18.2802,18.3003,18.2668,18.2869,132000.0
2010-06-23 13:35:00,27.32,27.32,27.26,27.3,188300.0,18.2869,18.2869,18.2467,18.2735,188300.0
2010-06-23 13:40:00,27.29,27.3,27.26,27.27,145700.0,18.2668,18.2735,18.2467,18.2534,145700.0
2010-06-23 13:45:00,27.26,27.28,27.22,27.28,241700.0,18.2467,18.2601,18.2199,18.2601,241700.0
2010-06-23 13:50:00,27.28,27.31,27.25,27.26,140900.0,18.2601,18.2802,18.24,18.2467,140900.0
2010-06-23 13:55:00,27.27,27.3,27.26,27.29,414300.0,18.2534,18.2735,18.2467,18.2668,414300.0
2010-06-23 14:00:00,27.29,27.34,27.27,27.34,273100.0,18.2668,18.3003,18.2534,18.3003,273100.0
2010-06-23 14:05:00,27.34,27.35,27.31,27.33,185800.0,18.3003,18.3069,18.2802,18.2936,185800.0
2010-06-23 14:10:00,27.34,27.38,27.33,27.35,208500.0,18.3003,18.327,18.2936,18.3069,208500.0
2010-06-23 14:15:00,27.35,27.39,27.26,27.27,682600.0,18.3069,18.3337,18.2467,18.2534,682600.0
2010-06-23 14:20:00,27.27,27.29,27.17,27.23,692000.0,18.2534,18.2668,18.1865,18.2266,692000.0
2010-06-23 14:25:00,27.23,27.32,27.18,27.31,670600.0,18.2266,18.2869,18.1932,18.2802,670600.0
2010-06-23 14:30:00,27.32,27.56,27.31,27.47,916700.0,18.2869,18.4475,18.2802,18.3873,916700.0
2010-06-23 14:35:00,27.47,27.5,27.42,27.48,467700.0,18.3873,18.4073,18.3538,18.394,467700.0
2010-06-23 14:40:00,27.48,27.5,27.35,27.35,411400.0,18.394,18.4073,18.3069,18.3069,411400.0
2010-06-23 14:45:00,27.35,27.43,27.29,27.37,559000.0,18.3069,18.3605,18.2668,18.3203,559000.0
2010-06-23 14:50:00,27.36,27.38,27.28,27.35,345100.0,18.3136,18.327,18.2601,18.3069,345100.0
2010-06-23 14:55:00,27.35,27.37,27.27,27.32,433500.0,18.3069,18.3203,18.2534,18.2869,433500.0
2010-06-23 15:00:00,27.31,27.4,27.28,27.35,547800.0,18.2802,18.3404,18.2601,18.3069,547800.0
2010-06-23 15:05:00,27.35,27.35,27.19,27.25,655600.0,18.3069,18.3069,18.1998,18.24,655600.0
2010-06-23 15:10:00,27.26,27.37,27.25,27.28,702500.0,18.2467,18.3203,18.24,18.2601,702500.0
2010-06-23 15:15:00,27.28,27.31,27.24,27.28,765000.0,18.2601,18.2802,18.2333,18.2601,765000.0
2010-06-23 15:20:00,27.28,27.33,27.23,27.33,919000.0,18.2601,18.2936,18.2266,18.2936,919000.0
2010-06-23 15:25:00,27.33,27.42,27.28,27.38,667800.0,18.2936,18.3538,18.2601,18.327,667800.0
2010-06-23 15:30:00,27.38,27.38,27.27,27.3,434600.0,18.327,18.327,18.2534,18.2735,434600.0
2010-06-23 15:35:00,27.3,27.37,27.28,27.37,363800.0,18.2735,18.3203,18.2601,18.3203,363800.0
2010-06-23 15:40:00,27.37,27.44,27.32,27.43,750900.0,18.3203,18.3672,18.2869,18.3605,750900.0
2010-06-23 15:45:00,27.42,27.45,27.38,27.41,1139600.0,18.3538,18.3739,18.327,18.3471,1139600.0
2010-06-23 15:50:00,27.42,27.43,27.36,27.42,1013500.0,18.3538,18.3605,18.3136,18.3538,1013500.0
2010-06-23 15:55:00,27.41,27.41,27.32,27.33,1359600.0,18.3471,18.3471,18.2869,18.2936,1359600.0
2010-06-24 09:30:00,27.05,27.06,26.66,26.71,1825100.0,18.1061,18.1128,17.8451,17.8786,1825100.0
2010-06-24 09:35:00,26.72,26.76,26.51,26.57,1688200.0,17.8852,17.912,17.7447,17.7848,1688200.0
2010-06-24 09:40:00,26.56,26.68,26.51,26.63,1159200.0,17.7782,17.8585,17.7447,17.825,1159200.0
2010-06-24 09:45:00,26.63,26.69,26.53,26.56,952400.0,17.825,17.8652,17.7581,17.7782,952400.0
2010-06-24 09:50:00,26.55,26.57,26.37,26.43,1940700.0,17.7715,17.7848,17.651,17.6911,1940700.0
2010-06-24 09:55:00,26.44,26.54,26.37,26.53,1825500.0,17.6978,17.7648,17.651,17.7581,1825500.0
2010-06-24 10:00:00,26.54,26.66,26.52,26.63,1066500.0,17.7648,17.8451,17.7514,17.825,1066500.0
2010-06-24 10:05:00,26.63,26.65,26.48,26.49,1267500.0,17.825,17.8384,17.7246,17.7313,1267500.0
2010-06-24 10:10:00,26.49,26.54,26.35,26.37,1213700.0,17.7313,17.7648,17.6376,17.651,1213700.0
2010-06-24 10:15:00,26.37,26.44,26.33,26.35,1054400.0,17.651,17.6978,17.6242,17.6376,1054400.0
2010-06-24 10:20:00,26.34,26.37,26.28,26.35,1259400.0,17.6309,17.651,17.5907,17.6376,1259400.0
2010-06-24 10:25:00,26.35,26.4,26.32,26.39,2370800.0,17.6376,17.6711,17.6175,17.6644,2370800.0
2010-06-24 10:30:00,26.38,26.47,26.35,26.44,1972900.0,17.6577,17.7179,17.6376,17.6978,1972900.0
2010-06-24 10:35:00,26.44,26.49,26.37,26.46,1310200.0,17.6978,17.7313,17.651,17.7112,1310200.0
2010-06-24 10:40:00,26.45,26.5,26.43,26.47,769000.0,17.7045,17.738,17.6911,17.7179,769000.0
2010-06-24 10:45:00,26.48,26.62,26.41,26.59,1579300.0,17.7246,17.8183,17.6777,17.7982,1579300.0
2010-06-24 10:50:00,26.6,26.65,26.51,26.55,1364100.0,17.8049,17.8384,17.7447,17.7715,1364100.0
2010-06-24 10:55:00,26.55,26.61,26.48,26.6,936500.0,17.7715,17.8116,17.7246,17.8049,936500.0
2010-06-24 11:00:00,26.6,26.6,26.44,26.52,710200.0,17.8049,17.8049,17.6978,17.7514,710200.0
2010-06-24 11:05:00,26.52,26.53,26.44,26.51,758500.0,17.7514,17.7581,17.6978,17.7447,758500.0
2010-06-24 11:10:00,26.52,26.54,26.49,26.52,440800.0,17.7514,17.7648,17.7313,17.7514,440800.0
2010-06-24 11:15:00,26.51,26.6,26.51,26.58,521000.0,17.7447,17.8049,17.7447,17.7915,521000.0
2010-06-24 11:20:00,26.57,26.58,26.44,26.46,965000.0,17.7848,17.7915,17.6978,17.7112,965000.0
2010-06-24 11:25:00,26.47,26.5,26.4,26.44,1188200.0,17.7179,17.738,17.6711,17.6978,1188200.0
2010-06-24 11:30:00,26.44,26.48,26.41,26.45,516600.0,17.6978,17.7246,17.6777,17.7045,516600.0
2010-06-24 11:35:00,26.44,26.54,26.43,26.52,441900.0,17.6978,17.7648,17.6911,17.7514,441900.0
2010-06-24 11:40:00,26.51,26.58,26.5,26.55,272800.0,17.7447,17.7915,17.738,17.7715,272800.0
2010-06-24 11:45:00,26.55,26.66,26.55,26.65,378500.0,17.7715,17.8451,17.7715,17.8384,378500.0
2010-06-24 11:50:00,26.65,26.65,26.58,26.63,231100.0,17.8384,17.8384,17.7915,17.825,231100.0
2010-06-24 11:55:00,26.63,26.68,26.6,26.65,314300.0,17.825,17.8585,17.8049,17.8384,314300.0
2010-06-24 12:00:00,26.66,26.76,26.66,26.75,395700.0,17.8451,17.912,17.8451,17.9053,395700.0
2010-06-24 12:05:00,26.75,26.76,26.69,26.74,435800.0,17.9053,17.912,17.8652,17.8986,435800.0
2010-06-24 12:10:00,26.74,26.76,26.66,26.67,304900.0,17.8986,17.912,17.8451,17.8518,304900.0
2010-06-24 12:15:00,26.66,26.73,26.65,26.71,276900.0,17.8451,17.8919,17.8384,17.8786,276900.0
2010-06-24 12:20:00,26.71,26.78,26.7,26.71,301300.0,17.8786,17.9254,17.8719,17.8786,301300.0
2010-06-24 12:25:00,26.72,26.74,26.65,26.68,209600.0,17.8852,17.8986,17.8384,17.8585,209600.0
2010-06-24 12:30:00,26.68,26.72,26.67,26.7,213200.0,17.8585,17.8852,17.8518,17.8719,213200.0
2010-06-24 12:35:00,26.69,26.71,26.65,26.67,368600.0,17.8652,17.8786,17.8384,17.8518,368600.0
2010-06-24 12:40:00,26.68,26.71,26.61,26.62,353500.0,17.8585,17.8786,17.8116,17.8183,353500.0
2010-06-24 12:45:00,26.62,26.68,26.62,26.67,345800.0,17.8183,17.8585,17.8183,17.8518,345800.0
2010-06-24 12:50:00,26.67,26.74,26.67,26.73,251100.0,17.8518,17.8986,17.8518,17.8919,251100.0
2010-06-24 12:55:00,26.73,26.81,26.72,26.74,308700.0,17.8919,17.9455,17.8852,17.8986,308700.0
2010-06-24 13:00:00,26.74,26.77,26.68,26.76,368200.0,17.8986,17.9187,17.8585,17.912,368200.0
2010-06-24 13:05:00,26.76,26.79,26.74,26.79,273800.0,17.912,17.9321,17.8986,17.9321,273800.0
2010-06-24 13:10:00,26.79,26.91,26.78,26.9,443600.0,17.9321,18.0124,17.9254,18.0057,443600.0
2010-06-24 13:15:00,26.9,26.92,26.82,26.83,486700.0,18.0057,18.0191,17.9522,17.9589,486700.0
2010-06-24 13:20:00,26.83,26.83,26.77,26.8,366800.0,17.9589,17.9589,17.9187,17.9388,366800.0
2010-06-24 13:25:00,26.8,26.8,26.75,26.77,182700.0,17.9388,17.9388,17.9053,17.9187,182700.0
2010-06-24 13:30:00,26.78,26.85,26.75,26.85,253700.0,17.9254,17.9723,17.9053,17.9723,253700.0
2010-06-24 13:35:00,26.84,26.95,26.84,26.91,466600.0,17.9656,18.0392,17.9656,18.0124,466600.0
2010-06-24 13:40:00,26.91,26.93,26.86,26.92,317800.0,18.0124,18.0258,17.979,18.0191,317800.0
2010-06-24 13:45:00,26.92,27.05,26.92,27.04,639000.0,18.0191,18.1061,18.0191,18.0994,639000.0
2010-06-24 13:50:00,27.05,27.08,27.0,27.02,584300.0,18.1061,18.1262,18.0727,18.0861,584300.0
2010-06-24 13:55:00,27.02,27.1,26.99,27.03,540500.0,18.0861,18.1396,18.066,18.0928,540500.0
2010-06-24 14:00:00,27.03,27.07,27.02,27.04,608800.0,18.0928,18.1195,18.0861,18.0994,608800.0
2010-06-24 14:05:00,27.04,27.08,26.97,26.98,312000.0,18.0994,18.1262,18.0526,18.0593,312000.0
2010-06-24 14:10:00,26.99,26.99,26.92,26.98,332400.0,18.066,18.066,18.0191,18.0593,332400.0
2010-06-24 14:15:00,26.98,27.07,26.98,27.05,439800.0,18.0593,18.1195,18.0593,18.1061,439800.0
2010-06-24 14:20:00,27.05,27.07,26.93,26.98,608400.0,18.1061,18.1195,18.0258,18.0593,608400.0
2010-06-24 14:25:00,26.99,27.02,26.98,27.0,341100.0,18.066,18.0861,18.0593,18.0727,341100.0
2010-06-24 14:30:00,27.0,27.0,26.89,26.9,569600.0,18.0727,18.0727,17.999,18.0057,569600.0
2010-06-24 14:35:00,26.91,26.94,26.88,26.94,1050800.0,18.0124,18.0325,17.9923,18.0325,1050800.0
2010-06-24 14:40:00,26.94,26.97,26.91,26.96,488200.0,18.0325,18.0526,18.0124,18.0459,488200.0
2010-06-24 14:45:00,26.96,27.02,26.92,26.92,493200.0,18.0459,18.0861,18.0191,18.0191,493200.0
2010-06-24 14:50:00,26.92,26.94,26.87,26.88,400000.0,18.0191,18.0325,17.9857,17.9923,400000.0
2010-06-24 14:55:00,26.89,26.9,26.82,26.87,359300.0,17.999,18.0057,17.9522,17.9857,359300.0
2010-06-24 15:00:00,26.87,26.94,26.86,26.91,359300.0,17.9857,18.0325,17.979,18.0124,359300.0
2010-06-24 15:05:00,26.91,26.94,26.9,26.9,507500.0,18.0124,18.0325,18.0057,18.0057,507500.0
2010-06-24 15:10:00,26.91,26.94,26.76,26.77,1016300.0,18.0124,18.0325,17.912,17.9187,1016300.0
2010-06-24 15:15:00,26.78,26.82,26.73,26.77,843100.0,17.9254,17.9522,17.8919,17.9187,843100.0
2010-06-24 15:20:00,26.77,26.84,26.76,26.82,681100.0,17.9187,17.9656,17.912,17.9522,681100.0
2010-06-24 15:25:00,26.82,26.89,26.79,26.83,537100.0,17.9522,17.999,17.9321,17.9589,537100.0
2010-06-24 15:30:00,26.84,26.87,26.79,26.83,481200.0,17.9656,17.9857,17.9321,17.9589,481200.0
2010-06-24 15:35:00,26.83,26.9,26.8,26.87,893600.0,17.9589,18.0057,17.9388,17.9857,893600.0
2010-06-24 15:40:00,26.86,26.88,26.77,26.83,933300.0,17.979,17.9923,17.9187,17.9589,933300.0
2010-06-24 15:45:00,26.83,26.83,26.78,26.82,1208400.0,17.9589,17.9589,17.9254,17.9522,1208400.0
2010-06-24 15:50:00,26.82,26.83,26.78,26.8,1398900.0,17.9522,17.9589,17.9254,17.9388,1398900.0
2010-06-24 15:55:00,26.8,26.88,26.74,26.86,5591300.0,17.9388,17.9923,17.8986,17.979,5591300.0
2010-06-25 09:30:00,27.15,27.25,27.03,27.1,1097200.0,18.1731,18.24,18.0928,18.1396,1097200.0
2010-06-25 09:35:00,27.1,27.24,26.97,27.22,1465400.0,18.1396,18.2333,18.0526,18.2199,1465400.0
2010-06-25 09:40:00,27.23,27.31,27.15,27.26,1266800.0,18.2266,18.2802,18.1731,18.2467,1266800.0
2010-06-25 09:45:00,27.26,27.3,27.17,27.26,1012400.0,18.2467,18.2735,18.1865,18.2467,1012400.0
2010-06-25 09:50:00,27.26,27.26,27.15,27.18,454100.0,18.2467,18.2467,18.1731,18.1932,454100.0
2010-06-25 09:55:00,27.17,27.34,27.17,27.28,950000.0,18.1865,18.3003,18.1865,18.2601,950000.0
2010-06-25 10:00:00,27.26,27.33,27.16,27.21,1333200.0,18.2467,18.2936,18.1798,18.2132,1333200.0
2010-06-25 10:05:00,27.2,27.3,27.19,27.26,721900.0,18.2065,18.2735,18.1998,18.2467,721900.0
2010-06-25 10:10:00,27.26,27.27,27.16,27.17,403600.0,18.2467,18.2534,18.1798,18.1865,403600.0
2010-06-25 10:15:00,27.17,27.19,27.11,27.14,547800.0,18.1865,18.1998,18.1463,18.1664,547800.0
2010-06-25 10:20:00,27.13,27.17,27.04,27.06,498000.0,18.1597,18.1865,18.0994,18.1128,498000.0
2010-06-25 10:25:00,27.05,27.17,27.04,27.15,617200.0,18.1061,18.1865,18.0994,18.1731,617200.0
2010-06-25 10:30:00,27.14,27.17,27.01,27.05,567700.0,18.1664,18.1865,18.0794,18.1061,567700.0
2010-06-25 10:35:00,27.05,27.06,26.92,26.97,540400.0,18.1061,18.1128,18.0191,18.0526,540400.0
2010-06-25 10:40:00,26.97,27.05,26.96,27.05,386300.0,18.0526,18.1061,18.0459,18.1061,386300.0
2010-06-25 10:45:00,27.05,27.09,27.04,27.05,397900.0,18.1061,18.1329,18.0994,18.1061,397900.0
2010-06-25 10:50:00,27.05,27.06,26.9,26.91,580600.0,18.1061,18.1128,18.0057,18.0124,580600.0
2010-06-25 10:55:00,26.91,26.96,26.85,26.89,723800.0,18.0124,18.0459,17.9723,17.999,723800.0
2010-06-25 11:00:00,26.9,26.97,26.9,26.96,350200.0,18.0057,18.0526,18.0057,18.0459,350200.0
2010-06-25 11:05:00,26.95,27.04,26.95,27.03,279900.0,18.0392,18.0994,18.0392,18.0928,279900.0
2010-06-25 11:10:00,27.02,27.05,26.99,27.02,368000.0,18.0861,18.1061,18.066,18.0861,368000.0
2010-06-25 11:15:00,27.02,27.07,27.0,27.06,277700.0,18.0861,18.1195,18.0727,18.1128,277700.0
2010-06-25 11:20:00,27.05,27.06,27.0,27.05,411300.0,18.1061,18.1128,18.0727,18.1061,411300.0
2010-06-25 11:25:00,27.05,27.1,27.02,27.09,278400.0,18.1061,18.1396,18.0861,18.1329,278400.0
2010-06-25 11:30:00,27.08,27.14,27.07,27.13,617800.0,18.1262,18.1664,18.1195,18.1597,617800.0
2010-06-25 11:35:00,27.12,27.14,27.08,27.11,471300.0,18.153,18.1664,18.1262,18.1463,471300.0
2010-06-25 11:40:00,27.12,27.12,27.05,27.08,227800.0,18.153,18.153,18.1061,18.1262,227800.0
2010-06-25 11:45:00,27.08,27.18,27.07,27.17,359600.0,18.1262,18.1932,18.1195,18.1865,359600.0
2010-06-25 11:50:00,27.18,27.26,27.16,27.21,620400.0,18.1932,18.2467,18.1798,18.2132,620400.0
2010-06-25 11:55:00,27.22,27.22,27.17,27.17,235800.0,18.2199,18.2199,18.1865,18.1865,235800.0
2010-06-25 12:00:00,27.17,27.19,27.15,27.18,447400.0,18.1865,18.1998,18.1731,18.1932,447400.0
2010-06-25 12:05:00,27.18,27.19,27.15,27.16,381800.0,18.1932,18.1998,18.1731,18.1798,381800.0
2010-06-25 12:10:00,27.15,27.18,27.14,27.16,358300.0,18.1731,18.1932,18.1664,18.1798,358300.0
2010-06-25 12:15:00,27.16,27.18,27.14,27.18,279500.0,18.1798,18.1932,18.1664,18.1932,279500.0
2010-06-25 12:20:00,27.18,27.18,27.12,27.13,397900.0,18.1932,18.1932,18.153,18.1597,397900.0
2010-06-25 12:25:00,27.13,27.15,27.11,27.12,275000.0,18.1597,18.1731,18.1463,18.153,275000.0
2010-06-25 12:30:00,27.12,27.17,27.11,27.14,295500.0,18.153,18.1865,18.1463,18.1664,295500.0
2010-06-25 12:35:00,27.13,27.18,27.12,27.12,591400.0,18.1597,18.1932,18.153,18.153,591400.0
2010-06-25 12:40:00,27.12,27.18,27.12,27.13,252500.0,18.153,18.1932,18.153,18.1597,252500.0
2010-06-25 12:45:00,27.13,27.17,27.13,27.14,225500.0,18.1597,18.1865,18.1597,18.1664,225500.0
2010-06-25 12:50:00,27.14,27.15,27.06,27.08,316900.0,18.1664,18.1731,18.1128,18.1262,316900.0
2010-06-25 12:55:00,27.08,27.14,27.08,27.13,220700.0,18.1262,18.1664,18.1262,18.1597,220700.0
2010-06-25 13:00:00,27.12,27.18,27.11,27.17,259100.0,18.153,18.1932,18.1463,18.1865,259100.0
2010-06-25 13:05:00,27.17,27.24,27.17,27.24,565900.0,18.1865,18.2333,18.1865,18.2333,565900.0
2010-06-25 13:10:00,27.23,27.33,27.2,27.32,661800.0,18.2266,18.2936,18.2065,18.2869,661800.0
2010-06-25 13:15:00,27.31,27.41,27.3,27.38,825500.0,18.2802,18.3471,18.2735,18.327,825500.0
2010-06-25 13:20:00,27.38,27.39,27.32,27.33,370500.0,18.327,18.3337,18.2869,18.2936,370500.0
2010-06-25 13:25:00,27.33,27.53,27.33,27.52,782900.0,18.2936,18.4274,18.2936,18.4207,782900.0
2010-06-25 13:30:00,27.52,27.56,27.47,27.49,668200.0,18.4207,18.4475,18.3873,18.4007,668200.0
2010-06-25 13:35:00,27.49,27.55,27.45,27.46,657500.0,18.4007,18.4408,18.3739,18.3806,657500.0
2010-06-25 13:40:00,27.46,27.48,27.42,27.46,428600.0,18.3806,18.394,18.3538,18.3806,428600.0
2010-06-25 13:45:00,27.45,27.49,27.41,27.44,249200.0,18.3739,18.4007,18.3471,18.3672,249200.0
2010-06-25 13:50:00,27.44,27.47,27.41,27.42,309100.0,18.3672,18.3873,18.3471,18.3538,309100.0
2010-06-25 13:55:00,27.42,27.52,27.42,27.51,444100.0,18.3538,18.4207,18.3538,18.414,444100.0
2010-06-25 14:00:00,27.51,27.53,27.49,27.5,493700.0,18.414,18.4274,18.4007,18.4073,493700.0
2010-06-25 14:05:00,27.5,27.52,27.42,27.43,529600.0,18.4073,18.4207,18.3538,18.3605,529600.0
2010-06-25 14:10:00,27.47,27.55,27.45,27.53,349800.0,18.3873,18.4408,18.3739,18.4274,349800.0
2010-06-25 14:15:00,27.52,27.54,27.51,27.53,176100.0,18.4207,18.4341,18.414,18.4274,176100.0
2010-06-25 14:20:00,27.52,27.53,27.45,27.46,517200.0,18.4207,18.4274,18.3739,18.3806,517200.0
2010-06-25 14:25:00,27.46,27.53,27.44,27.52,352700.0,18.3806,18.4274,18.3672,18.4207,352700.0
2010-06-25 14:30:00,27.52,27.53,27.42,27.5,559500.0,18.4207,18.4274,18.3538,18.4073,559500.0
2010-06-25 14:35:00,27.5,27.52,27.45,27.49,708700.0,18.4073,18.4207,18.3739,18.4007,708700.0
2010-06-25 14:40:00,27.5,27.59,27.5,27.55,479500.0,18.4073,18.4676,18.4073,18.4408,479500.0
2010-06-25 14:45:00,27.55,27.58,27.51,27.53,563100.0,18.4408,18.4609,18.414,18.4274,563100.0
2010-06-25 14:50:00,27.53,27.61,27.52,27.58,731600.0,18.4274,18.481,18.4207,18.4609,731600.0
2010-06-25 14:55:00,27.58,27.58,27.52,27.57,466300.0,18.4609,18.4609,18.4207,18.4542,466300.0
2010-06-25 15:00:00,27.58,27.58,27.5,27.53,496700.0,18.4609,18.4609,18.4073,18.4274,496700.0
2010-06-25 15:05:00,27.53,27.54,27.49,27.54,482200.0,18.4274,18.4341,18.4007,18.4341,482200.0
2010-06-25 15:10:00,27.53,27.56,27.48,27.49,404000.0,18.4274,18.4475,18.394,18.4007,404000.0
2010-06-25 15:15:00,27.48,27.49,27.35,27.45,988900.0,18.394,18.4007,18.3069,18.3739,988900.0
2010-06-25 15:20:00,27.44,27.48,27.4,27.4,717300.0,18.3672,18.394,18.3404,18.3404,717300.0
2010-06-25 15:25:00,27.4,27.41,27.34,27.34,476300.0,18.3404,18.3471,18.3003,18.3003,476300.0
2010-06-25 15:30:00,27.34,27.43,27.31,27.41,1130000.0,18.3003,18.3605,18.2802,18.3471,1130000.0
2010-06-25 15:35:00,27.42,27.46,27.36,27.45,865800.0,18.3538,18.3806,18.3136,18.3739,865800.0
2010-06-25 15:40:00,27.45,27.5,27.21,27.36,1455700.0,18.3739,18.4073,18.2132,18.3136,1455700.0
2010-06-25 15:45:00,27.36,27.4,27.27,27.28,1615200.0,18.3136,18.3404,18.2534,18.2601,1615200.0
2010-06-25 15:50:00,27.28,27.35,27.27,27.31,1933200.0,18.2601,18.3069,18.2534,18.2802,1933200.0
2010-06-25 15:55:00,27.3,27.37,27.24,27.25,5413000.0,18.2735,18.3203,18.2333,18.24,5413000.0
2010-06-28 09:30:00,27.24,27.34,27.11,27.15,1036500.0,18.2333,18.3003,18.1463,18.1731,1036500.0
2010-06-28 09:35:00,27.14,27.3,27.14,27.29,460200.0,18.1664,18.2735,18.1664,18.2668,460200.0
2010-06-28 09:40:00,27.29,27.3,27.14,27.14,867600.0,18.2668,18.2735,18.1664,18.1664,867600.0
2010-06-28 09:45:00,27.14,27.15,26.99,27.09,883900.0,18.1664,18.1731,18.066,18.1329,883900.0
2010-06-28 09:50:00,27.1,27.11,27.05,27.05,450300.0,18.1396,18.1463,18.1061,18.1061,450300.0
2010-06-28 09:55:00,27.05,27.13,27.0,27.11,661600.0,18.1061,18.1597,18.0727,18.1463,661600.0
2010-06-28 10:00:00,27.11,27.2,27.08,27.13,653200.0,18.1463,18.2065,18.1262,18.1597,653200.0
2010-06-28 10:05:00,27.12,27.14,27.06,27.14,675100.0,18.153,18.1664,18.1128,18.1664,675100.0
2010-06-28 10:10:00,27.14,27.26,27.14,27.25,388100.0,18.1664,18.2467,18.1664,18.24,388100.0
2010-06-28 10:15:00,27.25,27.31,27.21,27.22,480300.0,18.24,18.2802,18.2132,18.2199,480300.0
2010-06-28 10:20:00,27.22,27.24,27.2,27.21,605100.0,18.2199,18.2333,18.2065,18.2132,605100.0
2010-06-28 10:25:00,27.21,27.24,27.09,27.14,763500.0,18.2132,18.2333,18.1329,18.1664,763500.0
2010-06-28 10:30:00,27.14,27.15,27.07,27.07,308400.0,18.1664,18.1731,18.1195,18.1195,308400.0
2010-06-28 10:35:00,27.07,27.08,27.01,27.03,438600.0,18.1195,18.1262,18.0794,18.0928,438600.0
2010-06-28 10:40:00,27.03,27.09,27.02,27.07,221900.0,18.0928,18.1329,18.0861,18.1195,221900.0
2010-06-28 10:45:00,27.06,27.1,27.03,27.08,217400.0,18.1128,18.1396,18.0928,18.1262,217400.0
2010-06-28 10:50:00,27.08,27.08,27.04,27.06,243300.0,18.1262,18.1262,18.0994,18.1128,243300.0
2010-06-28 10:55:00,27.07,27.07,27.01,27.06,226500.0,18.1195,18.1195,18.0794,18.1128,226500.0
2010-06-28 11:00:00,27.06,27.12,27.06,27.12,421900.0,18.1128,18.153,18.1128,18.153,421900.0
2010-06-28 11:05:00,27.12,27.14,27.09,27.1,226600.0,18.153,18.1664,18.1329,18.1396,226600.0
2010-06-28 11:10:00,27.11,27.11,27.06,27.08,230500.0,18.1463,18.1463,18.1128,18.1262,230500.0
2010-06-28 11:15:00,27.08,27.08,27.01,27.02,164800.0,18.1262,18.1262,18.0794,18.0861,164800.0
2010-06-28 11:20:00,27.02,27.02,26.92,26.95,462600.0,18.0861,18.0861,18.0191,18.0392,462600.0
2010-06-28 11:25:00,26.95,27.04,26.95,27.01,425500.0,18.0392,18.0994,18.0392,18.0794,425500.0
2010-06-28 11:30:00,27.01,27.06,26.99,27.04,325700.0,18.0794,18.1128,18.066,18.0994,325700.0
2010-06-28 11:35:00,27.04,27.05,26.99,27.03,528800.0,18.0994,18.1061,18.066,18.0928,528800.0
2010-06-28 11:40:00,27.03,27.09,27.0,27.03,414700.0,18.0928,18.1329,18.0727,18.0928,414700.0
2010-06-28 11:45:00,27.03,27.07,27.02,27.06,234400.0,18.0928,18.1195,18.0861,18.1128,234400.0
2010-06-28 11:50:00,27.07,27.07,27.02,27.04,354800.0,18.1195,18.1195,18.0861,18.0994,354800.0
2010-06-28 11:55:00,27.04,27.05,26.98,26.98,172500.0,18.0994,18.1061,18.0593,18.0593,172500.0
2010-06-28 12:00:00,26.99,27.01,26.97,26.99,424300.0,18.066,18.0794,18.0526,18.066,424300.0
2010-06-28 12:05:00,26.98,27.02,26.98,27.0,254400.0,18.0593,18.0861,18.0593,18.0727,254400.0
2010-06-28 12:10:00,27.01,27.02,26.96,26.98,220000.0,18.0794,18.0861,18.0459,18.0593,220000.0
2010-06-28 12:15:00,26.98,26.99,26.92,26.94,307900.0,18.0593,18.066,18.0191,18.0325,307900.0
2010-06-28 12:20:00,26.95,26.98,26.93,26.97,249400.0,18.0392,18.0593,18.0258,18.0526,249400.0
2010-06-28 12:25:00,26.96,27.04,26.95,27.03,483400.0,18.0459,18.0994,18.0392,18.0928,483400.0
2010-06-28 12:30:00,27.03,27.06,27.0,27.01,163600.0,18.0928,18.1128,18.0727,18.0794,163600.0
2010-06-28 12:35:00,27.02,27.04,26.95,26.96,225600.0,18.0861,18.0994,18.0392,18.0459,225600.0
2010-06-28 12:40:00,26.96,27.0,26.94,26.98,200600.0,18.0459,18.0727,18.0325,18.0593,200600.0
2010-06-28 12:45:00,26.98,27.01,26.93,27.0,104200.0,18.0593,18.0794,18.0258,18.0727,104200.0
2010-06-28 12:50:00,27.0,27.0,26.92,26.99,262100.0,18.0727,18.0727,18.0191,18.066,262100.0
2010-06-28 12:55:00,26.99,27.02,26.98,27.0,104400.0,18.066,18.0861,18.0593,18.0727,104400.0
2010-06-28 13:00:00,27.0,27.01,26.94,26.95,259000.0,18.0727,18.0794,18.0325,18.0392,259000.0
2010-06-28 13:05:00,26.95,26.98,26.88,26.89,230900.0,18.0392,18.0593,17.9923,17.999,230900.0
2010-06-28 13:10:00,26.89,26.89,26.83,26.85,242700.0,17.999,17.999,17.9589,17.9723,242700.0
2010-06-28 13:15:00,26.85,26.88,26.82,26.86,213400.0,17.9723,17.9923,17.9522,17.979,213400.0
2010-06-28 13:20:00,26.87,26.96,26.86,26.95,306800.0,17.9857,18.0459,17.979,18.0392,306800.0
2010-06-28 13:25:00,26.95,27.01,26.95,26.95,256600.0,18.0392,18.0794,18.0392,18.0392,256600.0
2010-06-28 13:30:00,26.95,26.97,26.91,26.94,178400.0,18.0392,18.0526,18.0124,18.0325,178400.0
2010-06-28 13:35:00,26.94,26.95,26.91,26.95,104800.0,18.0325,18.0392,18.0124,18.0392,104800.0
2010-06-28 13:40:00,26.95,27.0,26.93,26.99,195400.0,18.0392,18.0727,18.0258,18.066,195400.0
2010-06-28 13:45:00,26.99,27.07,26.98,27.06,331400.0,18.066,18.1195,18.0593,18.1128,331400.0
2010-06-28 13:50:00,27.06,27.09,27.05,27.08,283400.0,18.1128,18.1329,18.1061,18.1262,283400.0
2010-06-28 13:55:00,27.08,27.14,27.08,27.13,398400.0,18.1262,18.1664,18.1262,18.1597,398400.0
2010-06-28 14:00:00,27.12,27.12,27.09,27.1,178100.0,18.153,18.153,18.1329,18.1396,178100.0
2010-06-28 14:05:00,27.1,27.12,27.09,27.11,163300.0,18.1396,18.153,18.1329,18.1463,163300.0
2010-06-28 14:10:00,27.1,27.2,27.09,27.19,364200.0,18.1396,18.2065,18.1329,18.1998,364200.0
2010-06-28 14:15:00,27.19,27.2,27.13,27.13,348100.0,18.1998,18.2065,18.1597,18.1597,348100.0
2010-06-28 14:20:00,27.13,27.17,27.11,27.13,156700.0,18.1597,18.1865,18.1463,18.1597,156700.0
2010-06-28 14:25:00,27.13,27.17,27.11,27.11,167400.0,18.1597,18.1865,18.1463,18.1463,167400.0
2010-06-28 14:30:00,27.1,27.13,27.09,27.1,244300.0,18.1396,18.1597,18.1329,18.1396,244300.0
2010-06-28 14:35:00,27.1,27.18,27.1,27.15,307500.0,18.1396,18.1932,18.1396,18.1731,307500.0
2010-06-28 14:40:00,27.15,27.19,27.13,27.18,268900.0,18.1731,18.1998,18.1597,18.1932,268900.0
2010-06-28 14:45:00,27.18,27.2,27.15,27.17,197300.0,18.1932,18.2065,18.1731,18.1865,197300.0
2010-06-28 14:50:00,27.17,27.25,27.17,27.18,437800.0,18.1865,18.24,18.1865,18.1932,437800.0
2010-06-28 14:55:00,27.18,27.24,27.18,27.23,263800.0,18.1932,18.2333,18.1932,18.2266,263800.0
2010-06-28 15:00:00,27.23,27.25,27.19,27.2,182300.0,18.2266,18.24,18.1998,18.2065,182300.0
2010-06-28 15:05:00,27.19,27.23,27.18,27.19,225900.0,18.1998,18.2266,18.1932,18.1998,225900.0
2010-06-28 15:10:00,27.19,27.24,27.14,27.15,575000.0,18.1998,18.2333,18.1664,18.1731,575000.0
2010-06-28 15:15:00,27.14,27.17,27.12,27.16,159900.0,18.1664,18.1865,18.153,18.1798,159900.0
2010-06-28 15:20:00,27.16,27.17,27.09,27.1,370800.0,18.1798,18.1865,18.1329,18.1396,370800.0
2010-06-28 15:25:00,27.1,27.11,27.04,27.04,424400.0,18.1396,18.1463,18.0994,18.0994,424400.0
2010-06-28 15:30:00,27.04,27.1,27.02,27.08,441800.0,18.0994,18.1396,18.0861,18.1262,441800.0
2010-06-28 15:35:00,27.09,27.16,27.07,27.14,680100.0,18.1329,18.1798,18.1195,18.1664,680100.0
2010-06-28 15:40:00,27.14,27.2,27.1,27.18,252000.0,18.1664,18.2065,18.1396,18.1932,252000.0
2010-06-28 15:45:00,27.19,27.2,27.14,27.19,485700.0,18.1998,18.2065,18.1664,18.1998,485700.0
2010-06-28 15:50:00,27.18,27.19,27.1,27.12,998300.0,18.1932,18.1998,18.1396,18.153,998300.0
2010-06-28 15:55:00,27.12,27.13,27.01,27.02,1530600.0,18.153,18.1597,18.0794,18.0861,1530600.0
2010-06-29 09:30:00,26.58,26.62,26.5,26.52,1024300.0,17.7915,17.8183,17.738,17.7514,1024300.0
2010-06-29 09:35:00,26.51,26.61,26.5,26.53,648300.0,17.7447,17.8116,17.738,17.7581,648300.0
2010-06-29 09:40:00,26.52,26.66,26.48,26.6,788800.0,17.7514,17.8451,17.7246,17.8049,788800.0
2010-06-29 09:45:00,26.6,26.62,26.46,26.48,808100.0,17.8049,17.8183,17.7112,17.7246,808100.0
2010-06-29 09:50:00,26.48,26.5,26.42,26.47,443300.0,17.7246,17.738,17.6844,17.7179,443300.0
2010-06-29 09:55:00,26.46,26.57,26.44,26.56,632400.0,17.7112,17.7848,17.6978,17.7782,632400.0
2010-06-29 10:00:00,26.56,26.57,26.3,26.33,1365800.0,17.7782,17.7848,17.6041,17.6242,1365800.0
2010-06-29 10:05:00,26.33,26.42,26.31,26.36,500600.0,17.6242,17.6844,17.6108,17.6443,500600.0
2010-06-29 10:10:00,26.35,26.39,26.27,26.37,676600.0,17.6376,17.6644,17.584,17.651,676600.0
2010-06-29 10:15:00,26.37,26.37,26.23,26.27,398600.0,17.651,17.651,17.5573,17.584,398600.0
2010-06-29 10:20:00,26.28,26.29,26.22,26.29,602100.0,17.5907,17.5974,17.5506,17.5974,602100.0
2010-06-29 10:25:00,26.29,26.29,26.07,26.09,1086300.0,17.5974,17.5974,17.4502,17.4636,1086300.0
2010-06-29 10:30:00,26.09,26.19,26.07,26.09,887200.0,17.4636,17.5305,17.4502,17.4636,887200.0
2010-06-29 10:35:00,26.1,26.13,26.06,26.11,596500.0,17.4702,17.4903,17.4435,17.4769,596500.0
2010-06-29 10:40:00,26.1,26.16,26.08,26.14,447700.0,17.4702,17.5104,17.4569,17.497,447700.0
2010-06-29 10:45:00,26.13,26.16,26.11,26.14,349300.0,17.4903,17.5104,17.4769,17.497,349300.0
2010-06-29 10:50:00,26.14,26.15,26.12,26.13,431700.0,17.497,17.5037,17.4836,17.4903,431700.0
2010-06-29 10:55:00,26.13,26.19,26.13,26.17,434100.0,17.4903,17.5305,17.4903,17.5171,434100.0
2010-06-29 11:00:00,26.19,26.19,26.13,26.18,452000.0,17.5305,17.5305,17.4903,17.5238,452000.0
2010-06-29 11:05:00,26.18,26.2,26.13,26.2,765700.0,17.5238,17.5372,17.4903,17.5372,765700.0
2010-06-29 11:10:00,26.19,26.25,26.15,26.17,514400.0,17.5305,17.5707,17.5037,17.5171,514400.0
2010-06-29 11:15:00,26.17,26.2,26.11,26.12,424100.0,17.5171,17.5372,17.4769,17.4836,424100.0
2010-06-29 11:20:00,26.12,26.13,26.08,26.1,908700.0,17.4836,17.4903,17.4569,17.4702,908700.0
2010-06-29 11:25:00,26.09,26.12,26.05,26.05,426700.0,17.4636,17.4836,17.4368,17.4368,426700.0
2010-06-29 11:30:00,26.05,26.09,26.01,26.03,539700.0,17.4368,17.4636,17.41,17.4234,539700.0
2010-06-29 11:35:00,26.02,26.09,26.02,26.06,361800.0,17.4167,17.4636,17.4167,17.4435,361800.0
2010-06-29 11:40:00,26.06,26.07,26.01,26.03,265400.0,17.4435,17.4502,17.41,17.4234,265400.0
2010-06-29 11:45:00,26.03,26.08,26.01,26.08,332900.0,17.4234,17.4569,17.41,17.4569,332900.0
2010-06-29 11:50:00,26.08,26.12,26.07,26.08,300700.0,17.4569,17.4836,17.4502,17.4569,300700.0
2010-06-29 11:55:00,26.09,26.09,26.02,26.03,210500.0,17.4636,17.4636,17.4167,17.4234,210500.0
2010-06-29 12:00:00,26.04,26.06,26.02,26.03,550900.0,17.4301,17.4435,17.4167,17.4234,550900.0
2010-06-29 12:05:00,26.02,26.06,26.01,26.06,455400.0,17.4167,17.4435,17.41,17.4435,455400.0
2010-06-29 12:10:00,26.06,26.06,25.96,26.03,584800.0,17.4435,17.4435,17.3765,17.4234,584800.0
2010-06-29 12:15:00,26.04,26.2,26.0,26.12,516000.0,17.4301,17.5372,17.4033,17.4836,516000.0
2010-06-29 12:20:00,26.12,26.24,26.11,26.22,271000.0,17.4836,17.564,17.4769,17.5506,271000.0
2010-06-29 12:25:00,26.22,26.23,26.14,26.16,326900.0,17.5506,17.5573,17.497,17.5104,326900.0
2010-06-29 12:30:00,26.16,26.2,26.11,26.18,306300.0,17.5104,17.5372,17.4769,17.5238,306300.0
2010-06-29 12:35:00,26.19,26.24,26.14,26.17,248100.0,17.5305,17.564,17.497,17.5171,248100.0
2010-06-29 12:40:00,26.17,26.25,26.17,26.22,357100.0,17.5171,17.5707,17.5171,17.5506,357100.0
2010-06-29 12:45:00,26.22,26.25,26.21,26.25,291300.0,17.5506,17.5707,17.5439,17.5707,291300.0
2010-06-29 12:50:00,26.25,26.25,26.21,26.23,161300.0,17.5707,17.5707,17.5439,17.5573,161300.0
2010-06-29 12:55:00,26.23,26.24,26.18,26.21,249900.0,17.5573,17.564,17.5238,17.5439,249900.0
2010-06-29 13:00:00,26.21,26.23,26.18,26.21,223900.0,17.5439,17.5573,17.5238,17.5439,223900.0
2010-06-29 13:05:00,26.22,26.22,26.07,26.14,620300.0,17.5506,17.5506,17.4502,17.497,620300.0
2010-06-29 13:10:00,26.16,26.17,26.14,26.14,224500.0,17.5104,17.5171,17.497,17.497,224500.0
2010-06-29 13:15:00,26.15,26.16,26.1,26.11,368100.0,17.5037,17.5104,17.4702,17.4769,368100.0
2010-06-29 13:20:00,26.12,26.16,26.09,26.09,938200.0,17.4836,17.5104,17.4636,17.4636,938200.0
2010-06-29 13:25:00,26.09,26.11,26.05,26.08,562800.0,17.4636,17.4769,17.4368,17.4569,562800.0
2010-06-29 13:30:00,26.08,26.08,25.95,25.95,452700.0,17.4569,17.4569,17.3698,17.3698,452700.0
2010-06-29 13:35:00,25.95,26.0,25.93,25.93,789400.0,17.3698,17.4033,17.3565,17.3565,789400.0
2010-06-29 13:40:00,25.93,25.96,25.91,25.94,601100.0,17.3565,17.3765,17.3431,17.3631,601100.0
2010-06-29 13:45:00,25.94,26.0,25.92,25.97,473700.0,17.3631,17.4033,17.3498,17.3832,473700.0
2010-06-29 13:50:00,25.96,25.96,25.9,25.9,382600.0,17.3765,17.3765,17.3364,17.3364,382600.0
2010-06-29 13:55:00,25.91,26.02,25.9,26.02,451200.0,17.3431,17.4167,17.3364,17.4167,451200.0
2010-06-29 14:00:00,26.01,26.02,25.96,26.0,363500.0,17.41,17.4167,17.3765,17.4033,363500.0
2010-06-29 14:05:00,26.0,26.1,25.99,26.06,586300.0,17.4033,17.4702,17.3966,17.4435,586300.0
2010-06-29 14:10:00,26.06,26.15,26.05,26.1,473800.0,17.4435,17.5037,17.4368,17.4702,473800.0
2010-06-29 14:15:00,26.1,26.15,26.07,26.07,372900.0,17.4702,17.5037,17.4502,17.4502,372900.0
2010-06-29 14:20:00,26.07,26.13,26.03,26.13,381900.0,17.4502,17.4903,17.4234,17.4903,381900.0
2010-06-29 14:25:00,26.13,26.16,26.11,26.14,496800.0,17.4903,17.5104,17.4769,17.497,496800.0
2010-06-29 14:30:00,26.13,26.17,26.08,26.15,805800.0,17.4903,17.5171,17.4569,17.5037,805800.0
2010-06-29 14:35:00,26.15,26.19,26.14,26.18,782400.0,17.5037,17.5305,17.497,17.5238,782400.0
2010-06-29 14:40:00,26.18,26.21,26.15,26.17,519800.0,17.5238,17.5439,17.5037,17.5171,519800.0
2010-06-29 14:45:00,26.16,26.17,26.12,26.13,459400.0,17.5104,17.5171,17.4836,17.4903,459400.0
2010-06-29 14:50:00,26.13,26.19,26.09,26.14,745900.0,17.4903,17.5305,17.4636,17.497,745900.0
2010-06-29 14:55:00,26.15,26.16,26.07,26.07,478600.0,17.5037,17.5104,17.4502,17.4502,478600.0
2010-06-29 15:00:00,26.07,26.12,26.04,26.11,349200.0,17.4502,17.4836,17.4301,17.4769,349200.0
2010-06-29 15:05:00,26.11,26.16,26.09,26.09,327200.0,17.4769,17.5104,17.4636,17.4636,327200.0
2010-06-29 15:10:00,26.09,26.1,26.05,26.06,462700.0,17.4636,17.4702,17.4368,17.4435,462700.0
2010-06-29 15:15:00,26.05,26.12,25.99,26.0,835500.0,17.4368,17.4836,17.3966,17.4033,835500.0
2010-06-29 15:20:00,26.0,26.01,25.84,25.93,1804100.0,17.4033,17.41,17.2962,17.3565,1804100.0
2010-06-29 15:25:00,25.93,25.93,25.83,25.85,1009500.0,17.3565,17.3565,17.2895,17.3029,1009500.0
2010-06-29 15:30:00,25.84,25.99,25.8,25.98,949700.0,17.2962,17.3966,17.2694,17.3899,949700.0
2010-06-29 15:35:00,25.97,25.99,25.92,25.95,721300.0,17.3832,17.3966,17.3498,17.3698,721300.0
2010-06-29 15:40:00,25.95,25.99,25.85,25.85,830500.0,17.3698,17.3966,17.3029,17.3029,830500.0
2010-06-29 15:45:00,25.86,25.94,25.79,25.81,1305300.0,17.3096,17.3631,17.2627,17.2761,1305300.0
2010-06-29 15:50:00,25.8,25.99,25.8,25.99,1941200.0,17.2694,17.3966,17.2694,17.3966,1941200.0
2010-06-29 15:55:00,25.99,26.03,25.9,25.97,3498400.0,17.3966,17.4234,17.3364,17.3832,3498400.0
2010-06-30 09:30:00,26.08,26.41,25.99,26.31,1324700.0,17.4569,17.6777,17.3966,17.6108,1324700.0
2010-06-30 09:35:00,26.32,26.45,26.27,26.29,481500.0,17.6175,17.7045,17.584,17.5974,481500.0
2010-06-30 09:40:00,26.28,26.32,26.16,26.22,570900.0,17.5907,17.6175,17.5104,17.5506,570900.0
2010-06-30 09:45:00,26.22,26.32,26.2,26.3,753400.0,17.5506,17.6175,17.5372,17.6041,753400.0
2010-06-30 09:50:00,26.3,26.35,26.27,26.3,610200.0,17.6041,17.6376,17.584,17.6041,610200.0
2010-06-30 09:55:00,26.3,26.33,26.16,26.17,418500.0,17.6041,17.6242,17.5104,17.5171,418500.0
2010-06-30 10:00:00,26.17,26.21,26.13,26.17,508400.0,17.5171,17.5439,17.4903,17.5171,508400.0
2010-06-30 10:05:00,26.16,26.18,26.09,26.09,326900.0,17.5104,17.5238,17.4636,17.4636,326900.0
2010-06-30 10:10:00,26.09,26.1,26.05,26.07,273500.0,17.4636,17.4702,17.4368,17.4502,273500.0
2010-06-30 10:15:00,26.07,26.16,26.07,26.14,504000.0,17.4502,17.5104,17.4502,17.497,504000.0
2010-06-30 10:20:00,26.13,26.14,26.0,26.03,477700.0,17.4903,17.497,17.4033,17.4234,477700.0
2010-06-30 10:25:00,26.03,26.13,26.01,26.09,304500.0,17.4234,17.4903,17.41,17.4636,304500.0
2010-06-30 10:30:00,26.09,26.2,26.07,26.08,616800.0,17.4636,17.5372,17.4502,17.4569,616800.0
2010-06-30 10:35:00,26.08,26.17,26.08,26.17,300700.0,17.4569,17.5171,17.4569,17.5171,300700.0
2010-06-30 10:40:00,26.17,26.21,26.12,26.13,471700.0,17.5171,17.5439,17.4836,17.4903,471700.0
2010-06-30 10:45:00,26.13,26.17,26.11,26.11,322100.0,17.4903,17.5171,17.4769,17.4769,322100.0
2010-06-30 10:50:00,26.11,26.11,26.03,26.08,451300.0,17.4769,17.4769,17.4234,17.4569,451300.0
2010-06-30 10:55:00,26.07,26.08,26.0,26.0,385200.0,17.4502,17.4569,17.4033,17.4033,385200.0
2010-06-30 11:00:00,26.01,26.08,26.0,26.07,374200.0,17.41,17.4569,17.4033,17.4502,374200.0
2010-06-30 11:05:00,26.06,26.08,26.0,26.03,230700.0,17.4435,17.4569,17.4033,17.4234,230700.0
2010-06-30 11:10:00,26.03,26.13,26.03,26.13,432200.0,17.4234,17.4903,17.4234,17.4903,432200.0
2010-06-30 11:15:00,26.13,26.16,26.11,26.14,447100.0,17.4903,17.5104,17.4769,17.497,447100.0
2010-06-30 11:20:00,26.14,26.17,26.1,26.17,297900.0,17.497,17.5171,17.4702,17.5171,297900.0
2010-06-30 11:25:00,26.16,26.21,26.16,26.16,329900.0,17.5104,17.5439,17.5104,17.5104,329900.0
2010-06-30 11:30:00,26.16,26.21,26.16,26.18,351600.0,17.5104,17.5439,17.5104,17.5238,351600.0
2010-06-30 11:35:00,26.17,26.19,26.13,26.18,222300.0,17.5171,17.5305,17.4903,17.5238,222300.0
2010-06-30 11:40:00,26.18,26.2,26.17,26.18,182000.0,17.5238,17.5372,17.5171,17.5238,182000.0
2010-06-30 11:45:00,26.18,26.23,26.18,26.2,247700.0,17.5238,17.5573,17.5238,17.5372,247700.0
2010-06-30 11:50:00,26.19,26.22,26.16,26.17,384500.0,17.5305,17.5506,17.5104,17.5171,384500.0
2010-06-30 11:55:00,26.17,26.22,26.15,26.15,361800.0,17.5171,17.5506,17.5037,17.5037,361800.0
2010-06-30 12:00:00,26.15,26.16,26.12,26.15,251800.0,17.5037,17.5104,17.4836,17.5037,251800.0
2010-06-30 12:05:00,26.15,26.18,26.1,26.12,227300.0,17.5037,17.5238,17.4702,17.4836,227300.0
2010-06-30 12:10:00,26.12,26.13,26.09,26.09,166800.0,17.4836,17.4903,17.4636,17.4636,166800.0
2010-06-30 12:15:00,26.11,26.13,26.1,26.13,137500.0,17.4769,17.4903,17.4702,17.4903,137500.0
2010-06-30 12:20:00,26.13,26.13,26.1,26.1,193500.0,17.4903,17.4903,17.4702,17.4702,193500.0
2010-06-30 12:25:00,26.1,26.12,26.06,26.07,144700.0,17.4702,17.4836,17.4435,17.4502,144700.0
2010-06-30 12:30:00,26.07,26.2,26.05,26.1,187700.0,17.4502,17.5372,17.4368,17.4702,187700.0
2010-06-30 12:35:00,26.1,26.11,26.06,26.06,195900.0,17.4702,17.4769,17.4435,17.4435,195900.0
2010-06-30 12:40:00,26.06,26.07,25.99,25.99,450700.0,17.4435,17.4502,17.3966,17.3966,450700.0
2010-06-30 12:45:00,25.99,26.02,25.97,26.02,234000.0,17.3966,17.4167,17.3832,17.4167,234000.0
2010-06-30 12:50:00,26.02,26.2,26.02,26.07,208200.0,17.4167,17.5372,17.4167,17.4502,208200.0
2010-06-30 12:55:00,26.07,26.08,26.02,26.03,183400.0,17.4502,17.4569,17.4167,17.4234,183400.0
2010-06-30 13:00:00,26.03,26.04,26.0,26.03,150200.0,17.4234,17.4301,17.4033,17.4234,150200.0
2010-06-30 13:05:00,26.03,26.04,25.97,25.99,208800.0,17.4234,17.4301,17.3832,17.3966,208800.0
2010-06-30 13:10:00,25.99,26.01,25.98,25.98,147700.0,17.3966,17.41,17.3899,17.3899,147700.0
2010-06-30 13:15:00,25.98,25.99,25.94,25.99,184700.0,17.3899,17.3966,17.3631,17.3966,184700.0
2010-06-30 13:20:00,25.98,26.02,25.98,26.02,171500.0,17.3899,17.4167,17.3899,17.4167,171500.0
2010-06-30 13:25:00,26.02,26.06,26.02,26.03,142400.0,17.4167,17.4435,17.4167,17.4234,142400.0
2010-06-30 13:30:00,26.03,26.07,25.95,25.97,237300.0,17.4234,17.4502,17.3698,17.3832,237300.0
2010-06-30 13:35:00,25.97,25.98,25.95,25.96,110300.0,17.3832,17.3899,17.3698,17.3765,110300.0
2010-06-30 13:40:00,25.95,25.98,25.95,25.96,114800.0,17.3698,17.3899,17.3698,17.3765,114800.0
2010-06-30 13:45:00,25.96,26.03,25.95,25.99,191900.0,17.3765,17.4234,17.3698,17.3966,191900.0
2010-06-30 13:50:00,25.99,26.01,25.95,25.98,172300.0,17.3966,17.41,17.3698,17.3899,172300.0
2010-06-30 13:55:00,25.98,26.02,25.97,26.01,141900.0,17.3899,17.4167,17.3832,17.41,141900.0
2010-06-30 14:00:00,26.01,26.07,25.98,26.0,244000.0,17.41,17.4502,17.3899,17.4033,244000.0
2010-06-30 14:05:00,26.0,26.02,25.92,26.01,546100.0,17.4033,17.4167,17.3498,17.41,546100.0
2010-06-30 14:10:00,26.01,26.05,25.99,26.01,417200.0,17.41,17.4368,17.3966,17.41,417200.0
2010-06-30 14:15:00,26.01,26.05,25.99,26.03,298200.0,17.41,17.4368,17.3966,17.4234,298200.0
2010-06-30 14:20:00,26.04,26.04,25.93,25.95,349200.0,17.4301,17.4301,17.3565,17.3698,349200.0
2010-06-30 14:25:00,25.94,26.01,25.92,25.95,327900.0,17.3631,17.41,17.3498,17.3698,327900.0
2010-06-30 14:30:00,25.95,26.0,25.93,25.96,281200.0,17.3698,17.4033,17.3565,17.3765,281200.0
2010-06-30 14:35:00,25.96,26.0,25.96,25.98,267800.0,17.3765,17.4033,17.3765,17.3899,267800.0
2010-06-30 14:40:00,25.98,25.98,25.94,25.95,571700.0,17.3899,17.3899,17.3631,17.3698,571700.0
2010-06-30 14:45:00,25.95,26.02,25.95,25.98,722200.0,17.3698,17.4167,17.3698,17.3899,722200.0
2010-06-30 14:50:00,25.99,26.01,25.96,25.99,221200.0,17.3966,17.41,17.3765,17.3966,221200.0
2010-06-30 14:55:00,25.99,26.01,25.96,25.96,365800.0,17.3966,17.41,17.3765,17.3765,365800.0
2010-06-30 15:00:00,25.95,25.98,25.93,25.95,403700.0,17.3698,17.3899,17.3565,17.3698,403700.0
2010-06-30 15:05:00,25.96,25.97,25.9,25.91,385200.0,17.3765,17.3832,17.3364,17.3431,385200.0
2010-06-30 15:10:00,25.91,25.94,25.88,25.9,545600.0,17.3431,17.3631,17.323,17.3364,545600.0
2010-06-30 15:15:00,25.9,25.91,25.81,25.84,752300.0,17.3364,17.3431,17.2761,17.2962,752300.0
2010-06-30 15:20:00,25.84,25.88,25.8,25.81,471700.0,17.2962,17.323,17.2694,17.2761,471700.0
2010-06-30 15:25:00,25.81,25.81,25.7,25.7,873600.0,17.2761,17.2761,17.2025,17.2025,873600.0
2010-06-30 15:30:00,25.71,25.75,25.66,25.7,857300.0,17.2092,17.236,17.1757,17.2025,857300.0
2010-06-30 15:35:00,25.69,25.77,25.61,25.62,800800.0,17.1958,17.2494,17.1423,17.149,800800.0
2010-06-30 15:40:00,25.63,25.66,25.55,25.55,1197900.0,17.1556,17.1757,17.1021,17.1021,1197900.0
2010-06-30 15:45:00,25.55,25.64,25.52,25.62,1258300.0,17.1021,17.1623,17.082,17.149,1258300.0
2010-06-30 15:50:00,25.61,25.66,25.56,25.57,974800.0,17.1423,17.1757,17.1088,17.1155,974800.0
2010-06-30 15:55:00,25.57,25.61,25.54,25.57,2142100.0,17.1155,17.1423,17.0954,17.1155,2142100.0
2010-07-01 09:30:00,25.53,25.7,25.51,25.63,793500.0,17.0887,17.2025,17.0753,17.1556,793500.0
2010-07-01 09:35:00,25.63,25.81,25.61,25.78,553700.0,17.1556,17.2761,17.1423,17.2561,553700.0
2010-07-01 09:40:00,25.78,25.94,25.76,25.84,597600.0,17.2561,17.3631,17.2427,17.2962,597600.0
2010-07-01 09:45:00,25.84,25.88,25.81,25.86,625700.0,17.2962,17.323,17.2761,17.3096,625700.0
2010-07-01 09:50:00,25.85,25.86,25.63,25.66,944500.0,17.3029,17.3096,17.1556,17.1757,944500.0
2010-07-01 09:55:00,25.66,25.68,25.56,25.6,535800.0,17.1757,17.1891,17.1088,17.1356,535800.0
2010-07-01 10:00:00,25.6,25.62,25.27,25.33,1413800.0,17.1356,17.149,16.9147,16.9548,1413800.0
2010-07-01 10:05:00,25.33,25.38,25.27,25.32,1075700.0,16.9548,16.9883,16.9147,16.9481,1075700.0
2010-07-01 10:10:00,25.32,25.36,25.09,25.11,837700.0,16.9481,16.9749,16.7942,16.8076,837700.0
2010-07-01 10:15:00,25.11,25.14,24.93,24.95,1565300.0,16.8076,16.8277,16.6871,16.7005,1565300.0
2010-07-01 10:20:00,24.95,25.07,24.94,25.06,845500.0,16.7005,16.7808,16.6938,16.7741,845500.0
2010-07-01 10:25:00,25.07,25.09,25.0,25.05,1080900.0,16.7808,16.7942,16.734,16.7674,1080900.0
2010-07-01 10:30:00,25.05,25.05,24.87,24.92,835000.0,16.7674,16.7674,16.6469,16.6804,835000.0
2010-07-01 10:35:00,24.92,24.94,24.69,24.72,1296300.0,16.6804,16.6938,16.5265,16.5465,1296300.0
2010-07-01 10:40:00,24.72,24.76,24.6,24.66,1320400.0,16.5465,16.5733,16.4662,16.5064,1320400.0
2010-07-01 10:45:00,24.66,24.82,24.64,24.81,1803800.0,16.5064,16.6135,16.493,16.6068,1803800.0
2010-07-01 10:50:00,24.81,24.88,24.78,24.79,1187200.0,16.6068,16.6536,16.5867,16.5934,1187200.0
2010-07-01 10:55:00,24.79,24.83,24.73,24.78,1001600.0,16.5934,16.6202,16.5532,16.5867,1001600.0
2010-07-01 11:00:00,24.78,24.78,24.63,24.76,1004400.0,16.5867,16.5867,16.4863,16.5733,1004400.0
2010-07-01 11:05:00,24.77,24.77,24.6,24.65,1062500.0,16.58,16.58,16.4662,16.4997,1062500.0
2010-07-01 11:10:00,24.65,25.05,24.64,24.7,695400.0,16.4997,16.7674,16.493,16.5331,695400.0
2010-07-01 11:15:00,24.7,24.87,24.69,24.87,627900.0,16.5331,16.6469,16.5265,16.6469,627900.0
2010-07-01 11:20:00,24.87,24.89,24.8,24.87,516400.0,16.6469,16.6603,16.6001,16.6469,516400.0
2010-07-01 11:25:00,24.88,24.93,24.84,24.92,499300.0,16.6536,16.6871,16.6269,16.6804,499300.0
2010-07-01 11:30:00,24.92,24.92,24.87,24.92,514400.0,16.6804,16.6804,16.6469,16.6804,514400.0
2010-07-01 11:35:00,24.92,24.95,24.9,24.93,925600.0,16.6804,16.7005,16.667,16.6871,925600.0
2010-07-01 11:40:00,24.92,24.95,24.88,24.91,825200.0,16.6804,16.7005,16.6536,16.6737,825200.0
2010-07-01 11:45:00,24.91,24.96,24.9,24.92,763600.0,16.6737,16.7072,16.667,16.6804,763600.0
2010-07-01 11:50:00,24.91,24.93,24.8,24.81,620100.0,16.6737,16.6871,16.6001,16.6068,620100.0
2010-07-01 11:55:00,24.81,24.85,24.78,24.85,609900.0,16.6068,16.6335,16.5867,16.6335,609900.0
2010-07-01 12:00:00,24.84,24.89,24.83,24.85,625800.0,16.6269,16.6603,16.6202,16.6335,625800.0
2010-07-01 12:05:00,24.84,24.88,24.77,24.78,357400.0,16.6269,16.6536,16.58,16.5867,357400.0
2010-07-01 12:10:00,24.78,24.78,24.7,24.76,435000.0,16.5867,16.5867,16.5331,16.5733,435000.0
2010-07-01 12:15:00,24.76,24.81,24.75,24.81,293000.0,16.5733,16.6068,16.5666,16.6068,293000.0
2010-07-01 12:20:00,24.81,24.82,24.74,24.76,360600.0,16.6068,16.6135,16.5599,16.5733,360600.0
2010-07-01 12:25:00,24.76,24.91,24.75,24.87,388800.0,16.5733,16.6737,16.5666,16.6469,388800.0
2010-07-01 12:30:00,24.88,24.88,24.82,24.86,594100.0,16.6536,16.6536,16.6135,16.6402,594100.0
2010-07-01 12:35:00,24.86,24.98,24.85,24.95,447600.0,16.6402,16.7206,16.6335,16.7005,447600.0
2010-07-01 12:40:00,24.95,25.14,24.94,25.11,1023700.0,16.7005,16.8277,16.6938,16.8076,1023700.0
2010-07-01 12:45:00,25.11,25.11,24.95,25.0,749100.0,16.8076,16.8076,16.7005,16.734,749100.0
2010-07-01 12:50:00,25.0,25.06,24.99,25.02,413600.0,16.734,16.7741,16.7273,16.7473,413600.0
2010-07-01 12:55:00,25.02,25.06,24.99,25.03,370500.0,16.7473,16.7741,16.7273,16.754,370500.0
2010-07-01 13:00:00,25.04,25.05,24.99,25.0,443200.0,16.7607,16.7674,16.7273,16.734,443200.0
2010-07-01 13:05:00,25.0,25.02,24.97,25.0,211200.0,16.734,16.7473,16.7139,16.734,211200.0
2010-07-01 13:10:00,24.99,25.01,24.93,24.96,224900.0,16.7273,16.7406,16.6871,16.7072,224900.0
2010-07-01 13:15:00,24.95,25.07,24.94,25.07,282100.0,16.7005,16.7808,16.6938,16.7808,282100.0
2010-07-01 13:20:00,25.07,25.12,25.05,25.09,312200.0,16.7808,16.8143,16.7674,16.7942,312200.0
2010-07-01 13:25:00,25.09,25.11,25.07,25.09,361800.0,16.7942,16.8076,16.7808,16.7942,361800.0
2010-07-01 13:30:00,25.09,25.27,25.08,25.26,578200.0,16.7942,16.9147,16.7875,16.908,578200.0
2010-07-01 13:35:00,25.26,25.32,25.23,25.32,467700.0,16.908,16.9481,16.8879,16.9481,467700.0
2010-07-01 13:40:00,25.31,25.31,25.18,25.2,572700.0,16.9415,16.9415,16.8544,16.8678,572700.0
2010-07-01 13:45:00,25.21,25.22,25.09,25.14,529200.0,16.8745,16.8812,16.7942,16.8277,529200.0
2010-07-01 13:50:00,25.14,25.2,25.12,25.17,410600.0,16.8277,16.8678,16.8143,16.8477,410600.0
2010-07-01 13:55:00,25.18,25.3,25.15,25.3,636100.0,16.8544,16.9348,16.8344,16.9348,636100.0
2010-07-01 14:00:00,25.3,25.3,25.23,25.29,376700.0,16.9348,16.9348,16.8879,16.9281,376700.0
2010-07-01 14:05:00,25.29,25.3,25.18,25.18,320400.0,16.9281,16.9348,16.8544,16.8544,320400.0
2010-07-01 14:10:00,25.19,25.29,25.18,25.27,368100.0,16.8611,16.9281,16.8544,16.9147,368100.0
2010-07-01 14:15:00,25.28,25.37,25.27,25.35,345600.0,16.9214,16.9816,16.9147,16.9682,345600.0
2010-07-01 14:20:00,25.35,25.35,25.24,25.27,537600.0,16.9682,16.9682,16.8946,16.9147,537600.0
2010-07-01 14:25:00,25.27,25.29,25.22,25.29,641300.0,16.9147,16.9281,16.8812,16.9281,641300.0
2010-07-01 14:30:00,25.3,25.31,25.21,25.25,339000.0,16.9348,16.9415,16.8745,16.9013,339000.0
2010-07-01 14:35:00,25.25,25.33,25.2,25.23,279700.0,16.9013,16.9548,16.8678,16.8879,279700.0
2010-07-01 14:40:00,25.23,25.24,25.06,25.1,592900.0,16.8879,16.8946,16.7741,16.8009,592900.0
2010-07-01 14:45:00,25.1,25.24,25.07,25.09,787800.0,16.8009,16.8946,16.7808,16.7942,787800.0
2010-07-01 14:50:00,25.09,25.15,25.02,25.13,438900.0,16.7942,16.8344,16.7473,16.821,438900.0
2010-07-01 14:55:00,25.13,25.17,25.1,25.14,343700.0,16.821,16.8477,16.8009,16.8277,343700.0
2010-07-01 15:00:00,25.13,25.25,25.13,25.18,514200.0,16.821,16.9013,16.821,16.8544,514200.0
2010-07-01 15:05:00,25.19,25.27,25.17,25.26,656900.0,16.8611,16.9147,16.8477,16.908,656900.0
2010-07-01 15:10:00,25.25,25.26,25.16,25.17,466200.0,16.9013,16.908,16.8411,16.8477,466200.0
2010-07-01 15:15:00,25.17,25.21,25.13,25.14,791100.0,16.8477,16.8745,16.821,16.8277,791100.0
2010-07-01 15:20:00,25.13,25.14,25.03,25.07,531100.0,16.821,16.8277,16.754,16.7808,531100.0
2010-07-01 15:25:00,25.06,25.17,25.02,25.15,644700.0,16.7741,16.8477,16.7473,16.8344,644700.0
2010-07-01 15:30:00,25.15,25.19,25.1,25.18,640400.0,16.8344,16.8611,16.8009,16.8544,640400.0
2010-07-01 15:35:00,25.18,25.25,25.16,25.19,749300.0,16.8544,16.9013,16.8411,16.8611,749300.0
2010-07-01 15:40:00,25.2,25.24,25.13,25.16,902800.0,16.8678,16.8946,16.821,16.8411,902800.0
2010-07-01 15:45:00,25.17,25.21,25.05,25.06,1047400.0,16.8477,16.8745,16.7674,16.7741,1047400.0
2010-07-01 15:50:00,25.06,25.17,25.01,25.15,1499400.0,16.7741,16.8477,16.7406,16.8344,1499400.0
2010-07-01 15:55:00,25.15,25.25,25.14,25.21,3040800.0,16.8344,16.9013,16.8277,16.8745,3040800.0
2010-07-02 09:30:00,25.4,25.61,25.23,25.59,1406300.0,17.0017,17.1423,16.8879,17.1289,1406300.0
2010-07-02 09:35:00,25.59,25.68,25.48,25.55,1208900.0,17.1289,17.1891,17.0552,17.1021,1208900.0
2010-07-02 09:40:00,25.56,25.58,25.41,25.43,925900.0,17.1088,17.1222,17.0084,17.0218,925900.0
2010-07-02 09:45:00,25.43,25.46,25.3,25.3,826000.0,17.0218,17.0419,16.9348,16.9348,826000.0
2010-07-02 09:50:00,25.3,25.38,25.25,25.32,480100.0,16.9348,16.9883,16.9013,16.9481,480100.0
2010-07-02 09:55:00,25.32,25.47,25.29,25.43,798400.0,16.9481,17.0486,16.9281,17.0218,798400.0
2010-07-02 10:00:00,25.43,25.44,25.21,25.21,653500.0,17.0218,17.0285,16.8745,16.8745,653500.0
2010-07-02 10:05:00,25.21,25.32,25.18,25.27,629800.0,16.8745,16.9481,16.8544,16.9147,629800.0
2010-07-02 10:10:00,25.27,25.37,25.27,25.32,302700.0,16.9147,16.9816,16.9147,16.9481,302700.0
2010-07-02 10:15:00,25.33,25.45,25.32,25.39,368700.0,16.9548,17.0352,16.9481,16.995,368700.0
2010-07-02 10:20:00,25.4,25.44,25.35,25.4,279500.0,17.0017,17.0285,16.9682,17.0017,279500.0
2010-07-02 10:25:00,25.41,25.42,25.33,25.36,549200.0,17.0084,17.0151,16.9548,16.9749,549200.0
2010-07-02 10:30:00,25.36,25.36,25.28,25.32,442900.0,16.9749,16.9749,16.9214,16.9481,442900.0
2010-07-02 10:35:00,25.33,25.37,25.28,25.35,362900.0,16.9548,16.9816,16.9214,16.9682,362900.0
2010-07-02 10:40:00,25.34,25.38,25.26,25.26,244500.0,16.9615,16.9883,16.908,16.908,244500.0
2010-07-02 10:45:00,25.26,25.34,25.26,25.3,233400.0,16.908,16.9615,16.908,16.9348,233400.0
2010-07-02 10:50:00,25.31,25.32,25.19,25.23,254900.0,16.9415,16.9481,16.8611,16.8879,254900.0
2010-07-02 10:55:00,25.22,25.25,25.17,25.21,270400.0,16.8812,16.9013,16.8477,16.8745,270400.0
2010-07-02 11:00:00,25.21,25.22,25.09,25.12,503700.0,16.8745,16.8812,16.7942,16.8143,503700.0
2010-07-02 11:05:00,25.13,25.19,25.13,25.19,365400.0,16.821,16.8611,16.821,16.8611,365400.0
2010-07-02 11:10:00,25.18,25.21,25.15,25.21,267900.0,16.8544,16.8745,16.8344,16.8745,267900.0
2010-07-02 11:15:00,25.2,25.23,25.07,25.08,437500.0,16.8678,16.8879,16.7808,16.7875,437500.0
2010-07-02 11:20:00,25.08,25.13,25.05,25.1,519200.0,16.7875,16.821,16.7674,16.8009,519200.0
2010-07-02 11:25:00,25.09,25.11,25.02,25.02,387800.0,16.7942,16.8076,16.7473,16.7473,387800.0
2010-07-02 11:30:00,25.02,25.04,24.97,25.0,483200.0,16.7473,16.7607,16.7139,16.734,483200.0
2010-07-02 11:35:00,25.0,25.0,24.81,24.82,535900.0,16.734,16.734,16.6068,16.6135,535900.0
2010-07-02 11:40:00,24.82,24.87,24.76,24.87,683000.0,16.6135,16.6469,16.5733,16.6469,683000.0
2010-07-02 11:45:00,24.87,24.96,24.83,24.93,216900.0,16.6469,16.7072,16.6202,16.6871,216900.0
2010-07-02 11:50:00,24.93,24.96,24.89,24.94,356600.0,16.6871,16.7072,16.6603,16.6938,356600.0
2010-07-02 11:55:00,24.94,24.95,24.87,24.93,252600.0,16.6938,16.7005,16.6469,16.6871,252600.0
2010-07-02 12:00:00,24.93,24.93,24.87,24.9,196800.0,16.6871,16.6871,16.6469,16.667,196800.0
2010-07-02 12:05:00,24.9,24.96,24.88,24.95,311000.0,16.667,16.7072,16.6536,16.7005,311000.0
2010-07-02 12:10:00,24.95,24.99,24.93,24.96,234300.0,16.7005,16.7273,16.6871,16.7072,234300.0
2010-07-02 12:15:00,24.95,24.96,24.86,24.9,220800.0,16.7005,16.7072,16.6402,16.667,220800.0
2010-07-02 12:20:00,24.9,24.92,24.87,24.89,294800.0,16.667,16.6804,16.6469,16.6603,294800.0
2010-07-02 12:25:00,24.9,24.95,24.87,24.93,177900.0,16.667,16.7005,16.6469,16.6871,177900.0
2010-07-02 12:30:00,24.93,24.93,24.9,24.93,131900.0,16.6871,16.6871,16.667,16.6871,131900.0
2010-07-02 12:35:00,24.93,24.93,24.87,24.9,187800.0,16.6871,16.6871,16.6469,16.667,187800.0
2010-07-02 12:40:00,24.9,24.91,24.79,24.81,325100.0,16.667,16.6737,16.5934,16.6068,325100.0
2010-07-02 12:45:00,24.82,24.86,24.77,24.85,176900.0,16.6135,16.6402,16.58,16.6335,176900.0
2010-07-02 12:50:00,24.86,24.9,24.82,24.82,280200.0,16.6402,16.667,16.6135,16.6135,280200.0
2010-07-02 12:55:00,24.82,24.86,24.82,24.83,165500.0,16.6135,16.6402,16.6135,16.6202,165500.0
2010-07-02 13:00:00,24.84,24.84,24.76,24.79,340400.0,16.6269,16.6269,16.5733,16.5934,340400.0
2010-07-02 13:05:00,24.78,24.86,24.77,24.86,209000.0,16.5867,16.6402,16.58,16.6402,209000.0
2010-07-02 13:10:00,24.85,24.88,24.82,24.87,139900.0,16.6335,16.6536,16.6135,16.6469,139900.0
2010-07-02 13:15:00,24.88,24.92,24.87,24.91,123100.0,16.6536,16.6804,16.6469,16.6737,123100.0
2010-07-02 13:20:00,24.91,24.93,24.87,24.89,178400.0,16.6737,16.6871,16.6469,16.6603,178400.0
2010-07-02 13:25:00,24.9,24.92,24.83,24.85,249600.0,16.667,16.6804,16.6202,16.6335,249600.0
2010-07-02 13:30:00,24.85,24.95,24.84,24.93,268200.0,16.6335,16.7005,16.6269,16.6871,268200.0
2010-07-02 13:35:00,24.94,24.96,24.9,24.93,300300.0,16.6938,16.7072,16.667,16.6871,300300.0
2010-07-02 13:40:00,24.92,24.94,24.87,24.88,200300.0,16.6804,16.6938,16.6469,16.6536,200300.0
2010-07-02 13:45:00,24.89,24.97,24.88,24.95,344300.0,16.6603,16.7139,16.6536,16.7005,344300.0
2010-07-02 13:50:00,24.95,24.98,24.94,24.97,240300.0,16.7005,16.7206,16.6938,16.7139,240300.0
2010-07-02 13:55:00,24.97,25.0,24.95,24.96,239300.0,16.7139,16.734,16.7005,16.7072,239300.0
2010-07-02 14:00:00,24.96,24.98,24.94,24.95,251000.0,16.7072,16.7206,16.6938,16.7005,251000.0
2010-07-02 14:05:00,24.94,24.94,24.87,24.9,182700.0,16.6938,16.6938,16.6469,16.667,182700.0
2010-07-02 14:10:00,24.9,24.91,24.86,24.88,225200.0,16.667,16.6737,16.6402,16.6536,225200.0
2010-07-02 14:15:00,24.87,24.94,24.85,24.94,284300.0,16.6469,16.6938,16.6335,16.6938,284300.0
2010-07-02 14:20:00,24.94,24.94,24.91,24.93,125400.0,16.6938,16.6938,16.6737,16.6871,125400.0
2010-07-02 14:25:00,24.93,24.93,24.88,24.89,200000.0,16.6871,16.6871,16.6536,16.6603,200000.0
2010-07-02 14:30:00,24.89,24.89,24.82,24.86,330700.0,16.6603,16.6603,16.6135,16.6402,330700.0
2010-07-02 14:35:00,24.87,24.91,24.86,24.9,202100.0,16.6469,16.6737,16.6402,16.667,202100.0
2010-07-02 14:40:00,24.9,24.91,24.86,24.86,165600.0,16.667,16.6737,16.6402,16.6402,165600.0
2010-07-02 14:45:00,24.86,24.89,24.83,24.83,160300.0,16.6402,16.6603,16.6202,16.6202,160300.0
2010-07-02 14:50:00,24.83,24.84,24.8,24.83,386100.0,16.6202,16.6269,16.6001,16.6202,386100.0
2010-07-02 14:55:00,24.83,24.87,24.83,24.86,247900.0,16.6202,16.6469,16.6202,16.6402,247900.0
2010-07-02 15:00:00,24.86,24.9,24.83,24.88,368000.0,16.6402,16.667,16.6202,16.6536,368000.0
2010-07-02 15:05:00,24.88,24.95,24.87,24.95,238000.0,16.6536,16.7005,16.6469,16.7005,238000.0
2010-07-02 15:10:00,24.95,24.96,24.88,24.91,249100.0,16.7005,16.7072,16.6536,16.6737,249100.0
2010-07-02 15:15:00,24.91,24.92,24.86,24.9,275000.0,16.6737,16.6804,16.6402,16.667,275000.0
2010-07-02 15:20:00,24.9,24.91,24.87,24.89,299300.0,16.667,16.6737,16.6469,16.6603,299300.0
2010-07-02 15:25:00,24.89,24.97,24.88,24.93,366700.0,16.6603,16.7139,16.6536,16.6871,366700.0
2010-07-02 15:30:00,24.93,24.95,24.9,24.95,251600.0,16.6871,16.7005,16.667,16.7005,251600.0
2010-07-02 15:35:00,24.94,25.09,24.94,25.09,601900.0,16.6938,16.7942,16.6938,16.7942,601900.0
2010-07-02 15:40:00,25.09,25.09,25.03,25.05,387300.0,16.7942,16.7942,16.754,16.7674,387300.0
2010-07-02 15:45:00,25.06,25.12,25.03,25.05,760400.0,16.7741,16.8143,16.754,16.7674,760400.0
2010-07-02 15:50:00,25.05,25.08,25.01,25.03,615600.0,16.7674,16.7875,16.7406,16.754,615600.0
2010-07-02 15:55:00,25.03,25.03,24.85,24.85,1783800.0,16.754,16.754,16.6335,16.6335,1783800.0
2010-07-06 09:30:00,25.46,25.64,25.3,25.36,1568300.0,17.0419,17.1623,16.9348,16.9749,1568300.0
2010-07-06 09:35:00,25.35,25.42,25.3,25.4,746100.0,16.9682,17.0151,16.9348,17.0017,746100.0
2010-07-06 09:40:00,25.39,25.45,25.36,25.42,694200.0,16.995,17.0352,16.9749,17.0151,694200.0
2010-07-06 09:45:00,25.42,25.45,25.38,25.43,578700.0,17.0151,17.0352,16.9883,17.0218,578700.0
2010-07-06 09:50:00,25.44,25.61,25.43,25.59,642600.0,17.0285,17.1423,17.0218,17.1289,642600.0
2010-07-06 09:55:00,25.59,25.63,25.51,25.52,773300.0,17.1289,17.1556,17.0753,17.082,773300.0
2010-07-06 10:00:00,25.52,25.57,25.43,25.54,833000.0,17.082,17.1155,17.0218,17.0954,833000.0
2010-07-06 10:05:00,25.53,25.58,25.51,25.54,516600.0,17.0887,17.1222,17.0753,17.0954,516600.0
2010-07-06 10:10:00,25.54,25.56,25.51,25.55,611800.0,17.0954,17.1088,17.0753,17.1021,611800.0
2010-07-06 10:15:00,25.55,25.57,25.49,25.5,592200.0,17.1021,17.1155,17.0619,17.0686,592200.0
2010-07-06 10:20:00,25.51,25.51,25.37,25.38,501900.0,17.0753,17.0753,16.9816,16.9883,501900.0
2010-07-06 10:25:00,25.38,25.41,25.34,25.39,632700.0,16.9883,17.0084,16.9615,16.995,632700.0
2010-07-06 10:30:00,25.39,25.4,25.35,25.4,310900.0,16.995,17.0017,16.9682,17.0017,310900.0
2010-07-06 10:35:00,25.39,25.4,25.33,25.34,372500.0,16.995,17.0017,16.9548,16.9615,372500.0
2010-07-06 10:40:00,25.35,25.37,25.29,25.3,398000.0,16.9682,16.9816,16.9281,16.9348,398000.0
2010-07-06 10:45:00,25.31,25.35,25.25,25.25,709400.0,16.9415,16.9682,16.9013,16.9013,709400.0
2010-07-06 10:50:00,25.25,25.33,25.23,25.33,498200.0,16.9013,16.9548,16.8879,16.9548,498200.0
2010-07-06 10:55:00,25.33,25.36,25.28,25.29,332100.0,16.9548,16.9749,16.9214,16.9281,332100.0
2010-07-06 11:00:00,25.28,25.28,25.16,25.17,803200.0,16.9214,16.9214,16.8411,16.8477,803200.0
2010-07-06 11:05:00,25.17,25.2,25.14,25.18,492300.0,16.8477,16.8678,16.8277,16.8544,492300.0
2010-07-06 11:10:00,25.18,25.25,25.16,25.23,196800.0,16.8544,16.9013,16.8411,16.8879,196800.0
2010-07-06 11:15:00,25.22,25.24,25.18,25.19,184400.0,16.8812,16.8946,16.8544,16.8611,184400.0
2010-07-06 11:20:00,25.18,25.2,25.16,25.16,432400.0,16.8544,16.8678,16.8411,16.8411,432400.0
2010-07-06 11:25:00,25.16,25.17,25.12,25.15,242300.0,16.8411,16.8477,16.8143,16.8344,242300.0
2010-07-06 11:30:00,25.15,25.25,25.13,25.24,282900.0,16.8344,16.9013,16.821,16.8946,282900.0
2010-07-06 11:35:00,25.23,25.3,25.23,25.29,312000.0,16.8879,16.9348,16.8879,16.9281,312000.0
2010-07-06 11:40:00,25.28,25.33,25.26,25.31,324500.0,16.9214,16.9548,16.908,16.9415,324500.0
2010-07-06 11:45:00,25.31,25.32,25.27,25.27,191000.0,16.9415,16.9481,16.9147,16.9147,191000.0
2010-07-06 11:50:00,25.27,25.27,25.21,25.22,127800.0,16.9147,16.9147,16.8745,16.8812,127800.0
2010-07-06 11:55:00,25.23,25.31,25.23,25.29,159400.0,16.8879,16.9415,16.8879,16.9281,159400.0
2010-07-06 12:00:00,25.3,25.35,25.29,25.34,167600.0,16.9348,16.9682,16.9281,16.9615,167600.0
2010-07-06 12:05:00,25.34,25.39,25.2,25.36,343100.0,16.9615,16.995,16.8678,16.9749,343100.0
2010-07-06 12:10:00,25.36,25.36,25.28,25.28,193900.0,16.9749,16.9749,16.9214,16.9214,193900.0
2010-07-06 12:15:00,25.28,25.29,25.22,25.28,201000.0,16.9214,16.9281,16.8812,16.9214,201000.0
2010-07-06 12:20:00,25.28,25.3,25.21,25.21,112100.0,16.9214,16.9348,16.8745,16.8745,112100.0
2010-07-06 12:25:00,25.21,25.23,25.16,25.23,240100.0,16.8745,16.8879,16.8411,16.8879,240100.0
2010-07-06 12:30:00,25.23,25.23,25.19,25.22,125900.0,16.8879,16.8879,16.8611,16.8812,125900.0
2010-07-06 12:35:00,25.22,25.26,25.21,25.24,140500.0,16.8812,16.908,16.8745,16.8946,140500.0
2010-07-06 12:40:00,25.24,25.25,25.09,25.11,284700.0,16.8946,16.9013,16.7942,16.8076,284700.0
2010-07-06 12:45:00,25.11,25.18,25.07,25.13,237000.0,16.8076,16.8544,16.7808,16.821,237000.0
2010-07-06 12:50:00,25.13,25.14,25.07,25.09,358800.0,16.821,16.8277,16.7808,16.7942,358800.0
2010-07-06 12:55:00,25.09,25.09,25.02,25.06,442200.0,16.7942,16.7942,16.7473,16.7741,442200.0
2010-07-06 13:00:00,25.06,25.09,25.02,25.03,352400.0,16.7741,16.7942,16.7473,16.754,352400.0
2010-07-06 13:05:00,25.03,25.12,25.03,25.07,369500.0,16.754,16.8143,16.754,16.7808,369500.0
2010-07-06 13:10:00,25.07,25.08,25.04,25.04,182500.0,16.7808,16.7875,16.7607,16.7607,182500.0
2010-07-06 13:15:00,25.03,25.06,24.98,25.02,219400.0,16.754,16.7741,16.7206,16.7473,219400.0
2010-07-06 13:20:00,25.01,25.07,25.0,25.06,199800.0,16.7406,16.7808,16.734,16.7741,199800.0
2010-07-06 13:25:00,25.07,25.09,25.0,25.09,196900.0,16.7808,16.7942,16.734,16.7942,196900.0
2010-07-06 13:30:00,25.09,25.13,25.05,25.11,224700.0,16.7942,16.821,16.7674,16.8076,224700.0
2010-07-06 13:35:00,25.11,25.11,25.01,25.01,451600.0,16.8076,16.8076,16.7406,16.7406,451600.0
2010-07-06 13:40:00,25.01,25.04,24.91,24.92,572500.0,16.7406,16.7607,16.6737,16.6804,572500.0
2010-07-06 13:45:00,24.92,24.98,24.88,24.98,667100.0,16.6804,16.7206,16.6536,16.7206,667100.0
2010-07-06 13:50:00,24.98,25.02,24.95,24.97,743400.0,16.7206,16.7473,16.7005,16.7139,743400.0
2010-07-06 13:55:00,24.97,25.0,24.92,25.0,622000.0,16.7139,16.734,16.6804,16.734,622000.0
2010-07-06 14:00:00,25.0,25.06,24.99,25.04,244500.0,16.734,16.7741,16.7273,16.7607,244500.0
2010-07-06 14:05:00,25.05,25.05,24.89,24.93,472500.0,16.7674,16.7674,16.6603,16.6871,472500.0
2010-07-06 14:10:00,24.93,24.97,24.83,24.83,455100.0,16.6871,16.7139,16.6202,16.6202,455100.0
2010-07-06 14:15:00,24.85,25.0,24.84,24.94,372500.0,16.6335,16.734,16.6269,16.6938,372500.0
2010-07-06 14:20:00,24.94,24.98,24.93,24.96,239000.0,16.6938,16.7206,16.6871,16.7072,239000.0
2010-07-06 14:25:00,24.96,25.03,24.96,24.98,209600.0,16.7072,16.754,16.7072,16.7206,209600.0
2010-07-06 14:30:00,24.99,25.0,24.95,24.98,175200.0,16.7273,16.734,16.7005,16.7206,175200.0
2010-07-06 14:35:00,24.97,25.05,24.97,25.04,257500.0,16.7139,16.7674,16.7139,16.7607,257500.0
2010-07-06 14:40:00,25.04,25.05,24.97,24.98,156500.0,16.7607,16.7674,16.7139,16.7206,156500.0
2010-07-06 14:45:00,24.98,24.98,24.91,24.95,176900.0,16.7206,16.7206,16.6737,16.7005,176900.0
2010-07-06 14:50:00,24.95,25.07,24.91,25.05,352500.0,16.7005,16.7808,16.6737,16.7674,352500.0
2010-07-06 14:55:00,25.05,25.05,24.9,24.91,266900.0,16.7674,16.7674,16.667,16.6737,266900.0
2010-07-06 15:00:00,24.91,24.98,24.9,24.92,288300.0,16.6737,16.7206,16.667,16.6804,288300.0
2010-07-06 15:05:00,24.93,24.93,24.81,24.89,422600.0,16.6871,16.6871,16.6068,16.6603,422600.0
2010-07-06 15:10:00,24.89,24.94,24.82,24.94,314700.0,16.6603,16.6938,16.6135,16.6938,314700.0
2010-07-06 15:15:00,24.94,25.0,24.86,24.87,438400.0,16.6938,16.734,16.6402,16.6469,438400.0
2010-07-06 15:20:00,24.87,24.9,24.79,24.8,637500.0,16.6469,16.667,16.5934,16.6001,637500.0
2010-07-06 15:25:00,24.8,24.93,24.8,24.92,444300.0,16.6001,16.6871,16.6001,16.6804,444300.0
2010-07-06 15:30:00,24.92,24.98,24.86,24.9,543500.0,16.6804,16.7206,16.6402,16.667,543500.0
2010-07-06 15:35:00,24.9,24.96,24.88,24.88,392400.0,16.667,16.7072,16.6536,16.6536,392400.0
2010-07-06 15:40:00,24.89,25.05,24.86,25.03,927800.0,16.6603,16.7674,16.6402,16.754,927800.0
2010-07-06 15:45:00,25.03,25.13,24.96,24.96,1497100.0,16.754,16.821,16.7072,16.7072,1497100.0
2010-07-06 15:50:00,24.97,25.06,24.95,24.95,960200.0,16.7139,16.7741,16.7005,16.7005,960200.0
2010-07-06 15:55:00,24.94,25.15,24.94,25.14,1497000.0,16.6938,16.8344,16.6938,16.8277,1497000.0
2010-07-07 09:30:00,25.28,25.46,25.14,25.43,1127800.0,16.9214,17.0419,16.8277,17.0218,1127800.0
2010-07-07 09:35:00,25.43,25.49,25.38,25.49,816600.0,17.0218,17.0619,16.9883,17.0619,816600.0
2010-07-07 09:40:00,25.49,25.63,25.47,25.53,1375000.0,17.0619,17.1556,17.0486,17.0887,1375000.0
2010-07-07 09:45:00,25.53,25.55,25.43,25.45,596800.0,17.0887,17.1021,17.0218,17.0352,596800.0
2010-07-07 09:50:00,25.44,25.48,25.35,25.37,425700.0,17.0285,17.0552,16.9682,16.9816,425700.0
2010-07-07 09:55:00,25.38,25.53,25.37,25.53,336800.0,16.9883,17.0887,16.9816,17.0887,336800.0
2010-07-07 10:00:00,25.54,25.65,25.54,25.63,484900.0,17.0954,17.169,17.0954,17.1556,484900.0
2010-07-07 10:05:00,25.63,25.64,25.56,25.61,481100.0,17.1556,17.1623,17.1088,17.1423,481100.0
2010-07-07 10:10:00,25.61,25.78,25.61,25.74,996500.0,17.1423,17.2561,17.1423,17.2293,996500.0
2010-07-07 10:15:00,25.75,25.81,25.69,25.7,655300.0,17.236,17.2761,17.1958,17.2025,655300.0
2010-07-07 10:20:00,25.7,25.75,25.65,25.65,695300.0,17.2025,17.236,17.169,17.169,695300.0
2010-07-07 10:25:00,25.65,25.73,25.65,25.7,526000.0,17.169,17.2226,17.169,17.2025,526000.0
2010-07-07 10:30:00,25.7,25.85,25.69,25.83,470800.0,17.2025,17.3029,17.1958,17.2895,470800.0
2010-07-07 10:35:00,25.83,25.91,25.82,25.86,648200.0,17.2895,17.3431,17.2828,17.3096,648200.0
2010-07-07 10:40:00,25.85,25.89,25.77,25.8,420200.0,17.3029,17.3297,17.2494,17.2694,420200.0
2010-07-07 10:45:00,25.8,25.89,25.78,25.86,568400.0,17.2694,17.3297,17.2561,17.3096,568400.0
2010-07-07 10:50:00,25.86,25.95,25.84,25.91,832700.0,17.3096,17.3698,17.2962,17.3431,832700.0
2010-07-07 10:55:00,25.91,25.91,25.81,25.84,523700.0,17.3431,17.3431,17.2761,17.2962,523700.0
2010-07-07 11:00:00,25.84,25.88,25.79,25.82,542400.0,17.2962,17.323,17.2627,17.2828,542400.0
2010-07-07 11:05:00,25.82,25.83,25.77,25.81,203800.0,17.2828,17.2895,17.2494,17.2761,203800.0
2010-07-07 11:10:00,25.81,25.84,25.75,25.77,382900.0,17.2761,17.2962,17.236,17.2494,382900.0
2010-07-07 11:15:00,25.77,25.77,25.67,25.67,326300.0,17.2494,17.2494,17.1824,17.1824,326300.0
2010-07-07 11:20:00,25.67,25.78,25.65,25.78,228300.0,17.1824,17.2561,17.169,17.2561,228300.0
2010-07-07 11:25:00,25.77,25.82,25.76,25.82,242100.0,17.2494,17.2828,17.2427,17.2828,242100.0
2010-07-07 11:30:00,25.82,25.84,25.78,25.83,371500.0,17.2828,17.2962,17.2561,17.2895,371500.0
2010-07-07 11:35:00,25.83,25.86,25.8,25.8,321900.0,17.2895,17.3096,17.2694,17.2694,321900.0
2010-07-07 11:40:00,25.8,25.81,25.72,25.72,227400.0,17.2694,17.2761,17.2159,17.2159,227400.0
2010-07-07 11:45:00,25.73,25.73,25.68,25.68,448600.0,17.2226,17.2226,17.1891,17.1891,448600.0
2010-07-07 11:50:00,25.68,25.74,25.68,25.72,264200.0,17.1891,17.2293,17.1891,17.2159,264200.0
2010-07-07 11:55:00,25.71,25.75,25.69,25.75,389300.0,17.2092,17.236,17.1958,17.236,389300.0
2010-07-07 12:00:00,25.75,25.76,25.72,25.76,318700.0,17.236,17.2427,17.2159,17.2427,318700.0
2010-07-07 12:05:00,25.76,25.78,25.72,25.76,178300.0,17.2427,17.2561,17.2159,17.2427,178300.0
2010-07-07 12:10:00,25.76,25.79,25.74,25.77,128000.0,17.2427,17.2627,17.2293,17.2494,128000.0
2010-07-07 12:15:00,25.77,25.8,25.72,25.73,173000.0,17.2494,17.2694,17.2159,17.2226,173000.0
2010-07-07 12:20:00,25.73,25.83,25.71,25.82,490500.0,17.2226,17.2895,17.2092,17.2828,490500.0
2010-07-07 12:25:00,25.82,25.84,25.71,25.79,882800.0,17.2828,17.2962,17.2092,17.2627,882800.0
2010-07-07 12:30:00,25.8,25.84,25.79,25.81,191600.0,17.2694,17.2962,17.2627,17.2761,191600.0
2010-07-07 12:35:00,25.81,25.84,25.81,25.84,166300.0,17.2761,17.2962,17.2761,17.2962,166300.0
2010-07-07 12:40:00,25.83,25.87,25.82,25.87,225000.0,17.2895,17.3163,17.2828,17.3163,225000.0
2010-07-07 12:45:00,25.87,25.92,25.75,25.92,320400.0,17.3163,17.3498,17.236,17.3498,320400.0
2010-07-07 12:50:00,25.91,25.97,25.89,25.95,351000.0,17.3431,17.3832,17.3297,17.3698,351000.0
2010-07-07 12:55:00,25.94,25.96,25.9,25.92,281000.0,17.3631,17.3765,17.3364,17.3498,281000.0
2010-07-07 13:00:00,25.91,25.96,25.9,25.94,193000.0,17.3431,17.3765,17.3364,17.3631,193000.0
2010-07-07 13:05:00,25.93,25.97,25.93,25.97,178900.0,17.3565,17.3832,17.3565,17.3832,178900.0
2010-07-07 13:10:00,25.97,26.12,25.96,26.11,739800.0,17.3832,17.4836,17.3765,17.4769,739800.0
2010-07-07 13:15:00,26.11,26.18,26.09,26.15,625200.0,17.4769,17.5238,17.4636,17.5037,625200.0
2010-07-07 13:20:00,26.15,26.19,26.15,26.17,709100.0,17.5037,17.5305,17.5037,17.5171,709100.0
2010-07-07 13:25:00,26.16,26.26,26.16,26.23,504500.0,17.5104,17.5773,17.5104,17.5573,504500.0
2010-07-07 13:30:00,26.24,26.24,26.17,26.18,428600.0,17.564,17.564,17.5171,17.5238,428600.0
2010-07-07 13:35:00,26.18,26.19,26.15,26.16,200200.0,17.5238,17.5305,17.5037,17.5104,200200.0
2010-07-07 13:40:00,26.16,26.16,26.1,26.1,369600.0,17.5104,17.5104,17.4702,17.4702,369600.0
2010-07-07 13:45:00,26.1,26.15,26.1,26.14,244900.0,17.4702,17.5037,17.4702,17.497,244900.0
2010-07-07 13:50:00,26.14,26.15,26.1,26.14,214200.0,17.497,17.5037,17.4702,17.497,214200.0
2010-07-07 13:55:00,26.14,26.19,26.1,26.14,332000.0,17.497,17.5305,17.4702,17.497,332000.0
2010-07-07 14:00:00,26.14,26.21,26.14,26.18,438500.0,17.497,17.5439,17.497,17.5238,438500.0
2010-07-07 14:05:00,26.19,26.25,26.18,26.23,432400.0,17.5305,17.5707,17.5238,17.5573,432400.0
2010-07-07 14:10:00,26.23,26.25,26.2,26.21,412800.0,17.5573,17.5707,17.5372,17.5439,412800.0
2010-07-07 14:15:00,26.21,26.23,26.15,26.23,422600.0,17.5439,17.5573,17.5037,17.5573,422600.0
2010-07-07 14:20:00,26.23,26.27,26.19,26.19,477200.0,17.5573,17.584,17.5305,17.5305,477200.0
2010-07-07 14:25:00,26.19,26.2,26.17,26.17,173600.0,17.5305,17.5372,17.5171,17.5171,173600.0
2010-07-07 14:30:00,26.18,26.18,26.11,26.13,274700.0,17.5238,17.5238,17.4769,17.4903,274700.0
2010-07-07 14:35:00,26.13,26.19,26.12,26.14,247800.0,17.4903,17.5305,17.4836,17.497,247800.0
2010-07-07 14:40:00,26.15,26.2,26.14,26.19,237900.0,17.5037,17.5372,17.497,17.5305,237900.0
2010-07-07 14:45:00,26.18,26.23,26.18,26.19,326600.0,17.5238,17.5573,17.5238,17.5305,326600.0
2010-07-07 14:50:00,26.19,26.27,26.19,26.27,272300.0,17.5305,17.584,17.5305,17.584,272300.0
2010-07-07 14:55:00,26.27,26.34,26.25,26.33,505200.0,17.584,17.6309,17.5707,17.6242,505200.0
2010-07-07 15:00:00,26.33,26.34,26.27,26.29,485700.0,17.6242,17.6309,17.584,17.5974,485700.0
2010-07-07 15:05:00,26.3,26.31,26.29,26.31,300500.0,17.6041,17.6108,17.5974,17.6108,300500.0
2010-07-07 15:10:00,26.31,26.4,26.31,26.39,629200.0,17.6108,17.6711,17.6108,17.6644,629200.0
2010-07-07 15:15:00,26.4,26.47,26.39,26.42,910600.0,17.6711,17.7179,17.6644,17.6844,910600.0
2010-07-07 15:20:00,26.42,26.52,26.41,26.5,877400.0,17.6844,17.7514,17.6777,17.738,877400.0
2010-07-07 15:25:00,26.5,26.54,26.46,26.53,800700.0,17.738,17.7648,17.7112,17.7581,800700.0
2010-07-07 15:30:00,26.54,26.54,26.43,26.52,1219200.0,17.7648,17.7648,17.6911,17.7514,1219200.0
2010-07-07 15:35:00,26.52,26.6,26.51,26.58,1168700.0,17.7514,17.8049,17.7447,17.7915,1168700.0
2010-07-07 15:40:00,26.58,26.62,26.52,26.61,968400.0,17.7915,17.8183,17.7514,17.8116,968400.0
2010-07-07 15:45:00,26.62,26.62,26.54,26.58,1751200.0,17.8183,17.8183,17.7648,17.7915,1751200.0
2010-07-07 15:50:00,26.59,26.69,26.58,26.69,2166000.0,17.7982,17.8652,17.7915,17.8652,2166000.0
2010-07-07 15:55:00,26.69,26.73,26.64,26.69,3322200.0,17.8652,17.8919,17.8317,17.8652,3322200.0
2010-07-08 09:30:00,27.05,27.06,26.88,26.99,1237500.0,18.1061,18.1128,17.9923,18.066,1237500.0
2010-07-08 09:35:00,26.99,27.01,26.79,26.93,993200.0,18.066,18.0794,17.9321,18.0258,993200.0
2010-07-08 09:40:00,26.93,26.94,26.76,26.82,862800.0,18.0258,18.0325,17.912,17.9522,862800.0
2010-07-08 09:45:00,26.81,26.9,26.73,26.77,620700.0,17.9455,18.0057,17.8919,17.9187,620700.0
2010-07-08 09:50:00,26.77,26.81,26.7,26.71,576100.0,17.9187,17.9455,17.8719,17.8786,576100.0
2010-07-08 09:55:00,26.71,26.72,26.63,26.68,600400.0,17.8786,17.8852,17.825,17.8585,600400.0
2010-07-08 10:00:00,26.68,26.71,26.58,26.59,592200.0,17.8585,17.8786,17.7915,17.7982,592200.0
2010-07-08 10:05:00,26.6,26.61,26.46,26.53,915000.0,17.8049,17.8116,17.7112,17.7581,915000.0
2010-07-08 10:10:00,26.54,26.71,26.54,26.68,510300.0,17.7648,17.8786,17.7648,17.8585,510300.0
2010-07-08 10:15:00,26.68,26.75,26.65,26.73,440400.0,17.8585,17.9053,17.8384,17.8919,440400.0
2010-07-08 10:20:00,26.73,26.78,26.73,26.75,381400.0,17.8919,17.9254,17.8919,17.9053,381400.0
2010-07-08 10:25:00,26.76,26.76,26.67,26.7,463000.0,17.912,17.912,17.8518,17.8719,463000.0
2010-07-08 10:30:00,26.69,26.69,26.58,26.61,436900.0,17.8652,17.8652,17.7915,17.8116,436900.0
2010-07-08 10:35:00,26.61,26.63,26.5,26.53,400100.0,17.8116,17.825,17.738,17.7581,400100.0
2010-07-08 10:40:00,26.53,26.56,26.48,26.54,402000.0,17.7581,17.7782,17.7246,17.7648,402000.0
2010-07-08 10:45:00,26.54,26.6,26.5,26.58,315000.0,17.7648,17.8049,17.738,17.7915,315000.0
2010-07-08 10:50:00,26.57,26.58,26.34,26.35,622700.0,17.7848,17.7915,17.6309,17.6376,622700.0
2010-07-08 10:55:00,26.35,26.36,26.27,26.33,510600.0,17.6376,17.6443,17.584,17.6242,510600.0
2010-07-08 11:00:00,26.32,26.69,26.27,26.36,635600.0,17.6175,17.8652,17.584,17.6443,635600.0
2010-07-08 11:05:00,26.37,26.47,26.33,26.43,310500.0,17.651,17.7179,17.6242,17.6911,310500.0
2010-07-08 11:10:00,26.43,26.45,26.39,26.42,351200.0,17.6911,17.7045,17.6644,17.6844,351200.0
2010-07-08 11:15:00,26.41,26.51,26.4,26.49,244500.0,17.6777,17.7447,17.6711,17.7313,244500.0
2010-07-08 11:20:00,26.49,26.5,26.43,26.47,198200.0,17.7313,17.738,17.6911,17.7179,198200.0
2010-07-08 11:25:00,26.47,26.47,26.35,26.35,247400.0,17.7179,17.7179,17.6376,17.6376,247400.0
2010-07-08 11:30:00,26.35,26.38,26.29,26.36,279200.0,17.6376,17.6577,17.5974,17.6443,279200.0
2010-07-08 11:35:00,26.37,26.49,26.36,26.4,511200.0,17.651,17.7313,17.6443,17.6711,511200.0
2010-07-08 11:40:00,26.39,26.45,26.34,26.34,263600.0,17.6644,17.7045,17.6309,17.6309,263600.0
2010-07-08 11:45:00,26.35,26.4,26.32,26.38,295900.0,17.6376,17.6711,17.6175,17.6577,295900.0
2010-07-08 11:50:00,26.38,26.39,26.33,26.37,200300.0,17.6577,17.6644,17.6242,17.651,200300.0
2010-07-08 11:55:00,26.37,26.45,26.37,26.42,157700.0,17.651,17.7045,17.651,17.6844,157700.0
2010-07-08 12:00:00,26.43,26.46,26.38,26.46,188800.0,17.6911,17.7112,17.6577,17.7112,188800.0
2010-07-08 12:05:00,26.46,26.48,26.44,26.47,426100.0,17.7112,17.7246,17.6978,17.7179,426100.0
2010-07-08 12:10:00,26.46,26.48,26.42,26.43,147900.0,17.7112,17.7246,17.6844,17.6911,147900.0
2010-07-08 12:15:00,26.42,26.48,26.41,26.47,125700.0,17.6844,17.7246,17.6777,17.7179,125700.0
2010-07-08 12:20:00,26.48,26.49,26.43,26.49,259600.0,17.7246,17.7313,17.6911,17.7313,259600.0
2010-07-08 12:25:00,26.49,26.53,26.46,26.48,267600.0,17.7313,17.7581,17.7112,17.7246,267600.0
2010-07-08 12:30:00,26.48,26.49,26.44,26.48,207700.0,17.7246,17.7313,17.6978,17.7246,207700.0
2010-07-08 12:35:00,26.47,26.51,26.46,26.47,204600.0,17.7179,17.7447,17.7112,17.7179,204600.0
2010-07-08 12:40:00,26.47,26.48,26.4,26.43,274200.0,17.7179,17.7246,17.6711,17.6911,274200.0
2010-07-08 12:45:00,26.44,26.47,26.42,26.45,153200.0,17.6978,17.7179,17.6844,17.7045,153200.0
2010-07-08 12:50:00,26.46,26.48,26.44,26.46,123800.0,17.7112,17.7246,17.6978,17.7112,123800.0
2010-07-08 12:55:00,26.45,26.46,26.36,26.39,220200.0,17.7045,17.7112,17.6443,17.6644,220200.0
2010-07-08 13:00:00,26.38,26.41,26.38,26.4,109300.0,17.6577,17.6777,17.6577,17.6711,109300.0
2010-07-08 13:05:00,26.4,26.46,26.4,26.45,138500.0,17.6711,17.7112,17.6711,17.7045,138500.0
2010-07-08 13:10:00,26.46,26.47,26.43,26.45,164300.0,17.7112,17.7179,17.6911,17.7045,164300.0
2010-07-08 13:15:00,26.46,26.52,26.45,26.51,272500.0,17.7112,17.7514,17.7045,17.7447,272500.0
2010-07-08 13:20:00,26.51,26.54,26.5,26.53,334200.0,17.7447,17.7648,17.738,17.7581,334200.0
2010-07-08 13:25:00,26.53,26.54,26.42,26.42,214600.0,17.7581,17.7648,17.6844,17.6844,214600.0
2010-07-08 13:30:00,26.42,26.47,26.42,26.43,174500.0,17.6844,17.7179,17.6844,17.6911,174500.0
2010-07-08 13:35:00,26.43,26.47,26.38,26.38,186300.0,17.6911,17.7179,17.6577,17.6577,186300.0
2010-07-08 13:40:00,26.38,26.41,26.36,26.4,164000.0,17.6577,17.6777,17.6443,17.6711,164000.0
2010-07-08 13:45:00,26.4,26.41,26.37,26.4,197600.0,17.6711,17.6777,17.651,17.6711,197600.0
2010-07-08 13:50:00,26.39,26.42,26.34,26.35,256300.0,17.6644,17.6844,17.6309,17.6376,256300.0
2010-07-08 13:55:00,26.35,26.37,26.32,26.37,194300.0,17.6376,17.651,17.6175,17.651,194300.0
2010-07-08 14:00:00,26.37,26.38,26.34,26.34,203500.0,17.651,17.6577,17.6309,17.6309,203500.0
2010-07-08 14:05:00,26.35,26.35,26.27,26.27,318600.0,17.6376,17.6376,17.584,17.584,318600.0
2010-07-08 14:10:00,26.27,26.28,26.21,26.24,370500.0,17.584,17.5907,17.5439,17.564,370500.0
2010-07-08 14:15:00,26.24,26.24,26.15,26.19,416800.0,17.564,17.564,17.5037,17.5305,416800.0
2010-07-08 14:20:00,26.2,26.2,26.13,26.15,249200.0,17.5372,17.5372,17.4903,17.5037,249200.0
2010-07-08 14:25:00,26.16,26.22,26.15,26.21,393800.0,17.5104,17.5506,17.5037,17.5439,393800.0
2010-07-08 14:30:00,26.21,26.25,26.18,26.18,285600.0,17.5439,17.5707,17.5238,17.5238,285600.0
2010-07-08 14:35:00,26.18,26.22,26.16,26.2,272100.0,17.5238,17.5506,17.5104,17.5372,272100.0
2010-07-08 14:40:00,26.2,26.28,26.2,26.23,361300.0,17.5372,17.5907,17.5372,17.5573,361300.0
2010-07-08 14:45:00,26.24,26.26,26.19,26.25,375200.0,17.564,17.5773,17.5305,17.5707,375200.0
2010-07-08 14:50:00,26.25,26.26,26.21,26.26,231800.0,17.5707,17.5773,17.5439,17.5773,231800.0
2010-07-08 14:55:00,26.25,26.36,26.22,26.3,503400.0,17.5707,17.6443,17.5506,17.6041,503400.0
2010-07-08 15:00:00,26.3,26.34,26.25,26.28,517300.0,17.6041,17.6309,17.5707,17.5907,517300.0
2010-07-08 15:05:00,26.28,26.31,26.18,26.21,319100.0,17.5907,17.6108,17.5238,17.5439,319100.0
2010-07-08 15:10:00,26.21,26.25,26.19,26.23,302800.0,17.5439,17.5707,17.5305,17.5573,302800.0
2010-07-08 15:15:00,26.23,26.33,26.21,26.33,273400.0,17.5573,17.6242,17.5439,17.6242,273400.0
2010-07-08 15:20:00,26.33,26.42,26.32,26.42,486000.0,17.6242,17.6844,17.6175,17.6844,486000.0
2010-07-08 15:25:00,26.42,26.46,26.36,26.45,381600.0,17.6844,17.7112,17.6443,17.7045,381600.0
2010-07-08 15:30:00,26.46,26.52,26.43,26.48,788500.0,17.7112,17.7514,17.6911,17.7246,788500.0
2010-07-08 15:35:00,26.46,26.56,26.46,26.55,729000.0,17.7112,17.7782,17.7112,17.7715,729000.0
2010-07-08 15:40:00,26.55,26.56,26.1,26.52,3316200.0,17.7715,17.7782,17.4702,17.7514,3316200.0
2010-07-08 15:45:00,26.52,26.56,26.42,26.51,1424400.0,17.7514,17.7782,17.6844,17.7447,1424400.0
2010-07-08 15:50:00,26.52,26.62,26.5,26.54,1496100.0,17.7514,17.8183,17.738,17.7648,1496100.0
2010-07-08 15:55:00,26.54,26.65,26.53,26.64,1962400.0,17.7648,17.8384,17.7581,17.8317,1962400.0
2010-07-09 09:30:00,26.5,26.65,26.4,26.64,736700.0,17.738,17.8384,17.6711,17.8317,736700.0
2010-07-09 09:35:00,26.65,26.65,26.57,26.64,433600.0,17.8384,17.8384,17.7848,17.8317,433600.0
2010-07-09 09:40:00,26.64,26.71,26.58,26.59,458300.0,17.8317,17.8786,17.7915,17.7982,458300.0
2010-07-09 09:45:00,26.59,26.64,26.54,26.56,359000.0,17.7982,17.8317,17.7648,17.7782,359000.0
2010-07-09 09:50:00,26.57,26.59,26.47,26.48,341200.0,17.7848,17.7982,17.7179,17.7246,341200.0
2010-07-09 09:55:00,26.48,26.61,26.48,26.58,236000.0,17.7246,17.8116,17.7246,17.7915,236000.0
2010-07-09 10:00:00,26.58,26.67,26.56,26.63,273500.0,17.7915,17.8518,17.7782,17.825,273500.0
2010-07-09 10:05:00,26.64,26.67,26.6,26.64,278700.0,17.8317,17.8518,17.8049,17.8317,278700.0
2010-07-09 10:10:00,26.65,26.79,26.62,26.75,308700.0,17.8384,17.9321,17.8183,17.9053,308700.0
2010-07-09 10:15:00,26.75,26.89,26.75,26.88,390800.0,17.9053,17.999,17.9053,17.9923,390800.0
2010-07-09 10:20:00,26.89,26.94,26.85,26.9,400100.0,17.999,18.0325,17.9723,18.0057,400100.0
2010-07-09 10:25:00,26.89,26.89,26.75,26.82,443400.0,17.999,17.999,17.9053,17.9522,443400.0
2010-07-09 10:30:00,26.83,26.85,26.81,26.85,333500.0,17.9589,17.9723,17.9455,17.9723,333500.0
2010-07-09 10:35:00,26.85,26.92,26.84,26.85,304000.0,17.9723,18.0191,17.9656,17.9723,304000.0
2010-07-09 10:40:00,26.86,26.92,26.83,26.83,264600.0,17.979,18.0191,17.9589,17.9589,264600.0
2010-07-09 10:45:00,26.83,26.84,26.75,26.78,197800.0,17.9589,17.9656,17.9053,17.9254,197800.0
2010-07-09 10:50:00,26.77,26.82,26.76,26.81,200600.0,17.9187,17.9522,17.912,17.9455,200600.0
2010-07-09 10:55:00,26.82,26.82,26.71,26.72,539300.0,17.9522,17.9522,17.8786,17.8852,539300.0
2010-07-09 11:00:00,26.73,26.75,26.71,26.72,319100.0,17.8919,17.9053,17.8786,17.8852,319100.0
2010-07-09 11:05:00,26.71,26.73,26.66,26.66,278600.0,17.8786,17.8919,17.8451,17.8451,278600.0
2010-07-09 11:10:00,26.66,26.71,26.62,26.63,315600.0,17.8451,17.8786,17.8183,17.825,315600.0
2010-07-09 11:15:00,26.62,26.67,26.58,26.64,274200.0,17.8183,17.8518,17.7915,17.8317,274200.0
2010-07-09 11:20:00,26.65,26.72,26.65,26.66,164300.0,17.8384,17.8852,17.8384,17.8451,164300.0
2010-07-09 11:25:00,26.66,26.68,26.61,26.67,137800.0,17.8451,17.8585,17.8116,17.8518,137800.0
2010-07-09 11:30:00,26.67,26.72,26.66,26.67,219100.0,17.8518,17.8852,17.8451,17.8518,219100.0
2010-07-09 11:35:00,26.67,26.77,26.67,26.73,203100.0,17.8518,17.9187,17.8518,17.8919,203100.0
2010-07-09 11:40:00,26.73,26.76,26.72,26.73,145500.0,17.8919,17.912,17.8852,17.8919,145500.0
2010-07-09 11:45:00,26.72,26.74,26.62,26.64,359100.0,17.8852,17.8986,17.8183,17.8317,359100.0
2010-07-09 11:50:00,26.65,26.72,26.65,26.7,154600.0,17.8384,17.8852,17.8384,17.8719,154600.0
2010-07-09 11:55:00,26.71,26.79,26.71,26.75,272900.0,17.8786,17.9321,17.8786,17.9053,272900.0
2010-07-09 12:00:00,26.76,26.78,26.69,26.71,157100.0,17.912,17.9254,17.8652,17.8786,157100.0
2010-07-09 12:05:00,26.7,26.72,26.67,26.7,108800.0,17.8719,17.8852,17.8518,17.8719,108800.0
2010-07-09 12:10:00,26.7,26.72,26.66,26.67,98500.0,17.8719,17.8852,17.8451,17.8518,98500.0
2010-07-09 12:15:00,26.67,26.68,26.59,26.59,422900.0,17.8518,17.8585,17.7982,17.7982,422900.0
2010-07-09 12:20:00,26.59,26.61,26.56,26.6,203600.0,17.7982,17.8116,17.7782,17.8049,203600.0
2010-07-09 12:25:00,26.61,26.63,26.59,26.63,161200.0,17.8116,17.825,17.7982,17.825,161200.0
2010-07-09 12:30:00,26.62,26.63,26.56,26.62,144300.0,17.8183,17.825,17.7782,17.8183,144300.0
2010-07-09 12:35:00,26.62,26.63,26.53,26.53,199000.0,17.8183,17.825,17.7581,17.7581,199000.0
2010-07-09 12:40:00,26.54,26.57,26.53,26.55,68400.0,17.7648,17.7848,17.7581,17.7715,68400.0
2010-07-09 12:45:00,26.56,26.58,26.55,26.57,74800.0,17.7782,17.7915,17.7715,17.7848,74800.0
2010-07-09 12:50:00,26.57,26.58,26.56,26.56,42000.0,17.7848,17.7915,17.7782,17.7782,42000.0
2010-07-09 12:55:00,26.57,26.61,26.56,26.59,108300.0,17.7848,17.8116,17.7782,17.7982,108300.0
2010-07-09 13:00:00,26.59,26.62,26.58,26.59,131000.0,17.7982,17.8183,17.7915,17.7982,131000.0
2010-07-09 13:05:00,26.59,26.66,26.59,26.65,74600.0,17.7982,17.8451,17.7982,17.8384,74600.0
2010-07-09 13:10:00,26.66,26.68,26.61,26.67,171300.0,17.8451,17.8585,17.8116,17.8518,171300.0
2010-07-09 13:15:00,26.68,26.7,26.67,26.67,150300.0,17.8585,17.8719,17.8518,17.8518,150300.0
2010-07-09 13:20:00,26.67,26.7,26.64,26.65,261100.0,17.8518,17.8719,17.8317,17.8384,261100.0
2010-07-09 13:25:00,26.65,26.68,26.64,26.67,183400.0,17.8384,17.8585,17.8317,17.8518,183400.0
2010-07-09 13:30:00,26.66,26.7,26.65,26.7,115400.0,17.8451,17.8719,17.8384,17.8719,115400.0
2010-07-09 13:35:00,26.69,26.7,26.68,26.69,142000.0,17.8652,17.8719,17.8585,17.8652,142000.0
2010-07-09 13:40:00,26.7,26.73,26.67,26.7,228300.0,17.8719,17.8919,17.8518,17.8719,228300.0
2010-07-09 13:45:00,26.7,26.74,26.66,26.74,161600.0,17.8719,17.8986,17.8451,17.8986,161600.0
2010-07-09 13:50:00,26.74,26.82,26.72,26.81,184200.0,17.8986,17.9522,17.8852,17.9455,184200.0
2010-07-09 13:55:00,26.81,26.82,26.76,26.76,198800.0,17.9455,17.9522,17.912,17.912,198800.0
2010-07-09 14:00:00,26.77,26.77,26.74,26.75,116100.0,17.9187,17.9187,17.8986,17.9053,116100.0
2010-07-09 14:05:00,26.75,26.78,26.71,26.71,350000.0,17.9053,17.9254,17.8786,17.8786,350000.0
2010-07-09 14:10:00,26.7,26.74,26.69,26.7,284900.0,17.8719,17.8986,17.8652,17.8719,284900.0
2010-07-09 14:15:00,26.7,26.73,26.68,26.73,190400.0,17.8719,17.8919,17.8585,17.8919,190400.0
2010-07-09 14:20:00,26.73,26.77,26.7,26.77,167500.0,17.8919,17.9187,17.8719,17.9187,167500.0
2010-07-09 14:25:00,26.77,26.78,26.74,26.75,184800.0,17.9187,17.9254,17.8986,17.9053,184800.0
2010-07-09 14:30:00,26.75,26.83,26.75,26.82,502900.0,17.9053,17.9589,17.9053,17.9522,502900.0
2010-07-09 14:35:00,26.82,26.83,26.79,26.8,340900.0,17.9522,17.9589,17.9321,17.9388,340900.0
2010-07-09 14:40:00,26.8,26.88,26.8,26.84,170300.0,17.9388,17.9923,17.9388,17.9656,170300.0
2010-07-09 14:45:00,26.85,26.87,26.84,26.84,134700.0,17.9723,17.9857,17.9656,17.9656,134700.0
2010-07-09 14:50:00,26.84,26.94,26.84,26.92,315200.0,17.9656,18.0325,17.9656,18.0191,315200.0
2010-07-09 14:55:00,26.93,27.0,26.92,26.95,464000.0,18.0258,18.0727,18.0191,18.0392,464000.0
2010-07-09 15:00:00,26.95,26.98,26.93,26.93,251500.0,18.0392,18.0593,18.0258,18.0258,251500.0
2010-07-09 15:05:00,26.94,26.96,26.92,26.94,217000.0,18.0325,18.0459,18.0191,18.0325,217000.0
2010-07-09 15:10:00,26.94,26.97,26.93,26.94,210000.0,18.0325,18.0526,18.0258,18.0325,210000.0
2010-07-09 15:15:00,26.95,26.95,26.91,26.92,226100.0,18.0392,18.0392,18.0124,18.0191,226100.0
2010-07-09 15:20:00,26.92,26.96,26.92,26.96,291400.0,18.0191,18.0459,18.0191,18.0459,291400.0
2010-07-09 15:25:00,26.96,27.0,26.89,26.92,609700.0,18.0459,18.0727,17.999,18.0191,609700.0
2010-07-09 15:30:00,26.91,26.93,26.89,26.93,271700.0,18.0124,18.0258,17.999,18.0258,271700.0
2010-07-09 15:35:00,26.93,26.98,26.92,26.97,382800.0,18.0258,18.0593,18.0191,18.0526,382800.0
2010-07-09 15:40:00,26.96,27.0,26.96,26.98,442600.0,18.0459,18.0727,18.0459,18.0593,442600.0
2010-07-09 15:45:00,26.98,27.01,26.89,26.96,783800.0,18.0593,18.0794,17.999,18.0459,783800.0
2010-07-09 15:50:00,26.96,26.99,26.91,26.98,813700.0,18.0459,18.066,18.0124,18.0593,813700.0
2010-07-09 15:55:00,26.98,27.04,26.97,26.99,1820000.0,18.0593,18.0994,18.0526,18.066,1820000.0
2010-07-12 09:30:00,26.93,26.97,26.76,26.91,490100.0,18.0258,18.0526,17.912,18.0124,490100.0
2010-07-12 09:35:00,26.9,26.91,26.76,26.77,414100.0,18.0057,18.0124,17.912,17.9187,414100.0
2010-07-12 09:40:00,26.77,26.81,26.68,26.77,413300.0,17.9187,17.9455,17.8585,17.9187,413300.0
2010-07-12 09:45:00,26.78,26.93,26.78,26.9,404100.0,17.9254,18.0258,17.9254,18.0057,404100.0
2010-07-12 09:50:00,26.91,26.95,26.86,26.93,302800.0,18.0124,18.0392,17.979,18.0258,302800.0
2010-07-12 09:55:00,26.93,27.03,26.93,27.01,274500.0,18.0258,18.0928,18.0258,18.0794,274500.0
2010-07-12 10:00:00,27.0,27.08,26.95,26.97,268600.0,18.0727,18.1262,18.0392,18.0526,268600.0
2010-07-12 10:05:00,26.98,26.98,26.89,26.91,103700.0,18.0593,18.0593,17.999,18.0124,103700.0
2010-07-12 10:10:00,26.9,26.98,26.87,26.95,194000.0,18.0057,18.0593,17.9857,18.0392,194000.0
2010-07-12 10:15:00,26.95,27.0,26.95,27.0,98900.0,18.0392,18.0727,18.0392,18.0727,98900.0
2010-07-12 10:20:00,27.0,27.0,26.87,26.88,138300.0,18.0727,18.0727,17.9857,17.9923,138300.0
2010-07-12 10:25:00,26.88,26.92,26.87,26.88,152000.0,17.9923,18.0191,17.9857,17.9923,152000.0
2010-07-12 10:30:00,26.88,26.89,26.85,26.87,82100.0,17.9923,17.999,17.9723,17.9857,82100.0
2010-07-12 10:35:00,26.87,26.93,26.87,26.92,122500.0,17.9857,18.0258,17.9857,18.0191,122500.0
2010-07-12 10:40:00,26.91,26.95,26.81,26.84,191700.0,18.0124,18.0392,17.9455,17.9656,191700.0
2010-07-12 10:45:00,26.84,26.84,26.8,26.8,143300.0,17.9656,17.9656,17.9388,17.9388,143300.0
2010-07-12 10:50:00,26.8,26.8,26.76,26.78,206200.0,17.9388,17.9388,17.912,17.9254,206200.0
2010-07-12 10:55:00,26.78,26.8,26.76,26.8,120200.0,17.9254,17.9388,17.912,17.9388,120200.0
2010-07-12 11:00:00,26.8,26.8,26.67,26.68,288700.0,17.9388,17.9388,17.8518,17.8585,288700.0
2010-07-12 11:05:00,26.67,26.68,26.61,26.63,209200.0,17.8518,17.8585,17.8116,17.825,209200.0
2010-07-12 11:10:00,26.63,26.8,26.62,26.79,261600.0,17.825,17.9388,17.8183,17.9321,261600.0
2010-07-12 11:15:00,26.78,26.79,26.56,26.75,215500.0,17.9254,17.9321,17.7782,17.9053,215500.0
2010-07-12 11:20:00,26.75,26.78,26.71,26.78,123100.0,17.9053,17.9254,17.8786,17.9254,123100.0
2010-07-12 11:25:00,26.77,26.79,26.75,26.75,287500.0,17.9187,17.9321,17.9053,17.9053,287500.0
2010-07-12 11:30:00,26.75,26.78,26.73,26.78,192800.0,17.9053,17.9254,17.8919,17.9254,192800.0
2010-07-12 11:35:00,26.77,26.78,26.72,26.73,68700.0,17.9187,17.9254,17.8852,17.8919,68700.0
2010-07-12 11:40:00,26.73,26.77,26.72,26.75,78900.0,17.8919,17.9187,17.8852,17.9053,78900.0
2010-07-12 11:45:00,26.75,26.79,26.74,26.74,262500.0,17.9053,17.9321,17.8986,17.8986,262500.0
2010-07-12 11:50:00,26.74,26.78,26.72,26.78,86600.0,17.8986,17.9254,17.8852,17.9254,86600.0
2010-07-12 11:55:00,26.77,26.8,26.74,26.76,166100.0,17.9187,17.9388,17.8986,17.912,166100.0
2010-07-12 12:00:00,26.76,26.9,26.76,26.86,219900.0,17.912,18.0057,17.912,17.979,219900.0
2010-07-12 12:05:00,26.86,26.95,26.86,26.94,84200.0,17.979,18.0392,17.979,18.0325,84200.0
2010-07-12 12:10:00,26.94,26.98,26.93,26.94,150700.0,18.0325,18.0593,18.0258,18.0325,150700.0
2010-07-12 12:15:00,26.95,26.95,26.92,26.94,228800.0,18.0392,18.0392,18.0191,18.0325,228800.0
2010-07-12 12:20:00,26.93,26.94,26.89,26.91,142800.0,18.0258,18.0325,17.999,18.0124,142800.0
2010-07-12 12:25:00,26.9,26.92,26.89,26.89,92600.0,18.0057,18.0191,17.999,17.999,92600.0
2010-07-12 12:30:00,26.89,26.91,26.87,26.89,102100.0,17.999,18.0124,17.9857,17.999,102100.0
2010-07-12 12:35:00,26.89,26.98,26.89,26.98,175100.0,17.999,18.0593,17.999,18.0593,175100.0
2010-07-12 12:40:00,26.97,27.02,26.96,26.97,178500.0,18.0526,18.0861,18.0459,18.0526,178500.0
2010-07-12 12:45:00,26.96,26.97,26.88,26.9,118200.0,18.0459,18.0526,17.9923,18.0057,118200.0
2010-07-12 12:50:00,26.9,26.94,26.88,26.94,102700.0,18.0057,18.0325,17.9923,18.0325,102700.0
2010-07-12 12:55:00,26.94,26.94,26.84,26.84,172400.0,18.0325,18.0325,17.9656,17.9656,172400.0
2010-07-12 13:00:00,26.84,26.87,26.81,26.86,115900.0,17.9656,17.9857,17.9455,17.979,115900.0
2010-07-12 13:05:00,26.87,26.89,26.84,26.88,89900.0,17.9857,17.999,17.9656,17.9923,89900.0
2010-07-12 13:10:00,26.87,26.93,26.86,26.92,83700.0,17.9857,18.0258,17.979,18.0191,83700.0
2010-07-12 13:15:00,26.92,26.98,26.91,26.96,111800.0,18.0191,18.0593,18.0124,18.0459,111800.0
2010-07-12 13:20:00,26.96,26.96,26.91,26.93,69900.0,18.0459,18.0459,18.0124,18.0258,69900.0
2010-07-12 13:25:00,26.93,26.98,26.92,26.98,80500.0,18.0258,18.0593,18.0191,18.0593,80500.0
2010-07-12 13:30:00,26.97,27.0,26.95,26.99,98600.0,18.0526,18.0727,18.0392,18.066,98600.0
2010-07-12 13:35:00,27.0,27.0,26.9,26.91,158700.0,18.0727,18.0727,18.0057,18.0124,158700.0
2010-07-12 13:40:00,26.92,26.93,26.86,26.87,99200.0,18.0191,18.0258,17.979,17.9857,99200.0
2010-07-12 13:45:00,26.88,26.95,26.87,26.94,116100.0,17.9923,18.0392,17.9857,18.0325,116100.0
2010-07-12 13:50:00,26.94,27.0,26.93,27.0,123600.0,18.0325,18.0727,18.0258,18.0727,123600.0
2010-07-12 13:55:00,27.01,27.03,26.97,27.03,153700.0,18.0794,18.0928,18.0526,18.0928,153700.0
2010-07-12 14:00:00,27.03,27.08,27.01,27.07,320600.0,18.0928,18.1262,18.0794,18.1195,320600.0
2010-07-12 14:05:00,27.07,27.09,26.96,26.99,301900.0,18.1195,18.1329,18.0459,18.066,301900.0
2010-07-12 14:10:00,26.99,27.0,26.95,27.0,195900.0,18.066,18.0727,18.0392,18.0727,195900.0
2010-07-12 14:15:00,26.99,27.01,26.91,26.92,193700.0,18.066,18.0794,18.0124,18.0191,193700.0
2010-07-12 14:20:00,26.92,26.97,26.91,26.95,207100.0,18.0191,18.0526,18.0124,18.0392,207100.0
2010-07-12 14:25:00,26.95,26.96,26.91,26.94,151800.0,18.0392,18.0459,18.0124,18.0325,151800.0
2010-07-12 14:30:00,26.94,26.94,26.88,26.88,73300.0,18.0325,18.0325,17.9923,17.9923,73300.0
2010-07-12 14:35:00,26.89,26.96,26.88,26.96,92400.0,17.999,18.0459,17.9923,18.0459,92400.0
2010-07-12 14:40:00,26.95,26.99,26.92,26.98,342700.0,18.0392,18.066,18.0191,18.0593,342700.0
2010-07-12 14:45:00,26.99,27.02,26.96,27.0,102500.0,18.066,18.0861,18.0459,18.0727,102500.0
2010-07-12 14:50:00,27.01,27.02,26.92,26.92,196100.0,18.0794,18.0861,18.0191,18.0191,196100.0
2010-07-12 14:55:00,26.92,27.0,26.92,26.95,114200.0,18.0191,18.0727,18.0191,18.0392,114200.0
2010-07-12 15:00:00,26.96,26.97,26.89,26.95,187900.0,18.0459,18.0526,17.999,18.0392,187900.0
2010-07-12 15:05:00,26.94,26.94,26.88,26.92,141800.0,18.0325,18.0325,17.9923,18.0191,141800.0
2010-07-12 15:10:00,26.91,26.99,26.9,26.99,199100.0,18.0124,18.066,18.0057,18.066,199100.0
2010-07-12 15:15:00,26.99,27.01,26.93,26.98,351000.0,18.066,18.0794,18.0258,18.0593,351000.0
2010-07-12 15:20:00,26.97,27.03,26.95,27.02,262400.0,18.0526,18.0928,18.0392,18.0861,262400.0
2010-07-12 15:25:00,27.03,27.04,26.97,27.02,260300.0,18.0928,18.0994,18.0526,18.0861,260300.0
2010-07-12 15:30:00,27.02,27.05,27.01,27.02,491600.0,18.0861,18.1061,18.0794,18.0861,491600.0
2010-07-12 15:35:00,27.02,27.1,26.97,27.1,630900.0,18.0861,18.1396,18.0526,18.1396,630900.0
2010-07-12 15:40:00,27.09,27.13,27.04,27.04,310500.0,18.1329,18.1597,18.0994,18.0994,310500.0
2010-07-12 15:45:00,27.05,27.1,27.01,27.03,376200.0,18.1061,18.1396,18.0794,18.0928,376200.0
2010-07-12 15:50:00,27.03,27.04,26.99,27.03,511100.0,18.0928,18.0994,18.066,18.0928,511100.0
2010-07-12 15:55:00,27.03,27.07,27.01,27.06,1099500.0,18.0928,18.1195,18.0794,18.1128,1099500.0
2010-07-13 09:30:00,27.37,27.5,27.32,27.5,814300.0,18.3203,18.4073,18.2869,18.4073,814300.0
2010-07-13 09:35:00,27.5,27.69,27.48,27.69,1262000.0,18.4073,18.5345,18.394,18.5345,1262000.0
2010-07-13 09:40:00,27.69,27.71,27.57,27.67,871000.0,18.5345,18.5479,18.4542,18.5211,871000.0
2010-07-13 09:45:00,27.67,27.67,27.54,27.6,427700.0,18.5211,18.5211,18.4341,18.4743,427700.0
2010-07-13 09:50:00,27.6,27.75,27.57,27.68,675400.0,18.4743,18.5747,18.4542,18.5278,675400.0
2010-07-13 09:55:00,27.68,27.72,27.64,27.71,418500.0,18.5278,18.5546,18.5011,18.5479,418500.0
2010-07-13 10:00:00,27.71,27.76,27.69,27.75,371800.0,18.5479,18.5814,18.5345,18.5747,371800.0
2010-07-13 10:05:00,27.75,27.82,27.74,27.76,458400.0,18.5747,18.6215,18.568,18.5814,458400.0
2010-07-13 10:10:00,27.76,27.77,27.71,27.75,469600.0,18.5814,18.5881,18.5479,18.5747,469600.0
2010-07-13 10:15:00,27.76,27.8,27.73,27.79,411000.0,18.5814,18.6082,18.5613,18.6015,411000.0
2010-07-13 10:20:00,27.8,27.82,27.72,27.72,336500.0,18.6082,18.6215,18.5546,18.5546,336500.0
2010-07-13 10:25:00,27.73,27.79,27.72,27.74,564200.0,18.5613,18.6015,18.5546,18.568,564200.0
2010-07-13 10:30:00,27.74,27.76,27.67,27.68,355000.0,18.568,18.5814,18.5211,18.5278,355000.0
2010-07-13 10:35:00,27.68,27.74,27.67,27.73,498500.0,18.5278,18.568,18.5211,18.5613,498500.0
2010-07-13 10:40:00,27.73,27.76,27.7,27.73,403900.0,18.5613,18.5814,18.5412,18.5613,403900.0
2010-07-13 10:45:00,27.73,27.73,27.67,27.69,229100.0,18.5613,18.5613,18.5211,18.5345,229100.0
2010-07-13 10:50:00,27.69,27.76,27.68,27.76,268400.0,18.5345,18.5814,18.5278,18.5814,268400.0
2010-07-13 10:55:00,27.73,27.75,27.69,27.72,352400.0,18.5613,18.5747,18.5345,18.5546,352400.0
2010-07-13 11:00:00,27.73,27.77,27.71,27.75,221700.0,18.5613,18.5881,18.5479,18.5747,221700.0
2010-07-13 11:05:00,27.75,27.8,27.75,27.8,110300.0,18.5747,18.6082,18.5747,18.6082,110300.0
2010-07-13 11:10:00,27.8,27.82,27.76,27.77,246800.0,18.6082,18.6215,18.5814,18.5881,246800.0
2010-07-13 11:15:00,27.77,27.79,27.74,27.75,174100.0,18.5881,18.6015,18.568,18.5747,174100.0
2010-07-13 11:20:00,27.75,27.76,27.68,27.72,305600.0,18.5747,18.5814,18.5278,18.5546,305600.0
2010-07-13 11:25:00,27.73,27.76,27.72,27.75,116400.0,18.5613,18.5814,18.5546,18.5747,116400.0
2010-07-13 11:30:00,27.74,27.84,27.73,27.8,364900.0,18.568,18.6349,18.5613,18.6082,364900.0
2010-07-13 11:35:00,27.8,27.88,27.77,27.86,517800.0,18.6082,18.6617,18.5881,18.6483,517800.0
2010-07-13 11:40:00,27.87,27.88,27.85,27.86,353200.0,18.655,18.6617,18.6416,18.6483,353200.0
2010-07-13 11:45:00,27.87,27.9,27.85,27.85,379500.0,18.655,18.6751,18.6416,18.6416,379500.0
2010-07-13 11:50:00,27.86,27.86,27.79,27.8,175800.0,18.6483,18.6483,18.6015,18.6082,175800.0
2010-07-13 11:55:00,27.8,27.8,27.75,27.76,156500.0,18.6082,18.6082,18.5747,18.5814,156500.0
2010-07-13 12:00:00,27.77,27.85,27.75,27.82,325400.0,18.5881,18.6416,18.5747,18.6215,325400.0
2010-07-13 12:05:00,27.82,27.85,27.75,27.81,156100.0,18.6215,18.6416,18.5747,18.6148,156100.0
2010-07-13 12:10:00,27.81,27.88,27.81,27.87,205500.0,18.6148,18.6617,18.6148,18.655,205500.0
2010-07-13 12:15:00,27.87,27.9,27.86,27.89,178500.0,18.655,18.6751,18.6483,18.6684,178500.0
2010-07-13 12:20:00,27.89,27.9,27.83,27.83,199300.0,18.6684,18.6751,18.6282,18.6282,199300.0
2010-07-13 12:25:00,27.83,27.87,27.8,27.86,208600.0,18.6282,18.655,18.6082,18.6483,208600.0
2010-07-13 12:30:00,27.86,27.86,27.83,27.84,169900.0,18.6483,18.6483,18.6282,18.6349,169900.0
2010-07-13 12:35:00,27.84,27.85,27.82,27.82,148900.0,18.6349,18.6416,18.6215,18.6215,148900.0
2010-07-13 12:40:00,27.82,27.83,27.79,27.8,156000.0,18.6215,18.6282,18.6015,18.6082,156000.0
2010-07-13 12:45:00,27.8,27.81,27.76,27.78,178800.0,18.6082,18.6148,18.5814,18.5948,178800.0
2010-07-13 12:50:00,27.78,27.82,27.77,27.82,155400.0,18.5948,18.6215,18.5881,18.6215,155400.0
2010-07-13 12:55:00,27.82,27.82,27.72,27.73,185700.0,18.6215,18.6215,18.5546,18.5613,185700.0
2010-07-13 13:00:00,27.73,27.78,27.71,27.77,207600.0,18.5613,18.5948,18.5479,18.5881,207600.0
2010-07-13 13:05:00,27.77,27.85,27.76,27.82,362500.0,18.5881,18.6416,18.5814,18.6215,362500.0
2010-07-13 13:10:00,27.82,27.83,27.72,27.72,173800.0,18.6215,18.6282,18.5546,18.5546,173800.0
2010-07-13 13:15:00,27.73,27.74,27.69,27.69,513900.0,18.5613,18.568,18.5345,18.5345,513900.0
2010-07-13 13:20:00,27.69,27.71,27.67,27.7,145200.0,18.5345,18.5479,18.5211,18.5412,145200.0
2010-07-13 13:25:00,27.7,27.72,27.67,27.71,239100.0,18.5412,18.5546,18.5211,18.5479,239100.0
2010-07-13 13:30:00,27.71,27.78,27.7,27.76,165100.0,18.5479,18.5948,18.5412,18.5814,165100.0
2010-07-13 13:35:00,27.76,27.77,27.68,27.77,406200.0,18.5814,18.5881,18.5278,18.5881,406200.0
2010-07-13 13:40:00,27.77,27.82,27.75,27.8,341900.0,18.5881,18.6215,18.5747,18.6082,341900.0
2010-07-13 13:45:00,27.8,27.82,27.73,27.73,139400.0,18.6082,18.6215,18.5613,18.5613,139400.0
2010-07-13 13:50:00,27.74,27.74,27.68,27.69,149200.0,18.568,18.568,18.5278,18.5345,149200.0
2010-07-13 13:55:00,27.69,27.72,27.67,27.69,153900.0,18.5345,18.5546,18.5211,18.5345,153900.0
2010-07-13 14:00:00,27.7,27.79,27.68,27.77,308500.0,18.5412,18.6015,18.5278,18.5881,308500.0
2010-07-13 14:05:00,27.77,27.79,27.74,27.76,280800.0,18.5881,18.6015,18.568,18.5814,280800.0
2010-07-13 14:10:00,27.76,27.78,27.74,27.77,132900.0,18.5814,18.5948,18.568,18.5881,132900.0
2010-07-13 14:15:00,27.77,27.78,27.75,27.77,157900.0,18.5881,18.5948,18.5747,18.5881,157900.0
2010-07-13 14:20:00,27.78,27.78,27.72,27.75,157300.0,18.5948,18.5948,18.5546,18.5747,157300.0
2010-07-13 14:25:00,27.76,27.78,27.71,27.73,127700.0,18.5814,18.5948,18.5479,18.5613,127700.0
2010-07-13 14:30:00,27.73,27.82,27.73,27.79,196800.0,18.5613,18.6215,18.5613,18.6015,196800.0
2010-07-13 14:35:00,27.8,27.83,27.78,27.82,302200.0,18.6082,18.6282,18.5948,18.6215,302200.0
2010-07-13 14:40:00,27.82,27.85,27.8,27.8,223200.0,18.6215,18.6416,18.6082,18.6082,223200.0
2010-07-13 14:45:00,27.8,27.84,27.8,27.82,176000.0,18.6082,18.6349,18.6082,18.6215,176000.0
2010-07-13 14:50:00,27.82,27.83,27.78,27.8,355300.0,18.6215,18.6282,18.5948,18.6082,355300.0
2010-07-13 14:55:00,27.8,27.85,27.79,27.84,174700.0,18.6082,18.6416,18.6015,18.6349,174700.0
2010-07-13 15:00:00,27.84,27.9,27.84,27.89,500700.0,18.6349,18.6751,18.6349,18.6684,500700.0
2010-07-13 15:05:00,27.89,27.9,27.87,27.89,458000.0,18.6684,18.6751,18.655,18.6684,458000.0
2010-07-13 15:10:00,27.89,27.94,27.88,27.94,363700.0,18.6684,18.7019,18.6617,18.7019,363700.0
2010-07-13 15:15:00,27.94,27.96,27.9,27.94,706200.0,18.7019,18.7153,18.6751,18.7019,706200.0
2010-07-13 15:20:00,27.94,27.94,27.88,27.88,406000.0,18.7019,18.7019,18.6617,18.6617,406000.0
2010-07-13 15:25:00,27.89,27.99,27.88,27.97,568100.0,18.6684,18.7353,18.6617,18.7219,568100.0
2010-07-13 15:30:00,27.97,27.98,27.93,27.94,319600.0,18.7219,18.7286,18.6952,18.7019,319600.0
2010-07-13 15:35:00,27.95,28.0,27.94,28.0,395000.0,18.7086,18.742,18.7019,18.742,395000.0
2010-07-13 15:40:00,28.0,28.03,27.99,28.02,642900.0,18.742,18.7621,18.7353,18.7554,642900.0
2010-07-13 15:45:00,28.02,28.08,27.99,27.99,1457500.0,18.7554,18.7956,18.7353,18.7353,1457500.0
2010-07-13 15:50:00,27.99,28.0,27.93,27.96,1086500.0,18.7353,18.742,18.6952,18.7153,1086500.0
2010-07-13 15:55:00,27.95,27.98,27.92,27.93,1727700.0,18.7086,18.7286,18.6885,18.6952,1727700.0
2010-07-14 09:30:00,27.7,27.75,27.45,27.47,763700.0,18.5412,18.5747,18.3739,18.3873,763700.0
2010-07-14 09:35:00,27.47,27.59,27.46,27.59,573000.0,18.3873,18.4676,18.3806,18.4676,573000.0
2010-07-14 09:40:00,27.59,27.68,27.54,27.67,416900.0,18.4676,18.5278,18.4341,18.5211,416900.0
2010-07-14 09:45:00,27.67,27.68,27.59,27.66,763800.0,18.5211,18.5278,18.4676,18.5144,763800.0
2010-07-14 09:50:00,27.66,27.67,27.61,27.65,698900.0,18.5144,18.5211,18.481,18.5078,698900.0
2010-07-14 09:55:00,27.65,27.73,27.63,27.66,574300.0,18.5078,18.5613,18.4944,18.5144,574300.0
2010-07-14 10:00:00,27.66,27.71,27.61,27.64,515500.0,18.5144,18.5479,18.481,18.5011,515500.0
2010-07-14 10:05:00,27.65,27.69,27.63,27.65,360700.0,18.5078,18.5345,18.4944,18.5078,360700.0
2010-07-14 10:10:00,27.65,27.66,27.6,27.61,313100.0,18.5078,18.5144,18.4743,18.481,313100.0
2010-07-14 10:15:00,27.62,27.63,27.57,27.59,574500.0,18.4877,18.4944,18.4542,18.4676,574500.0
2010-07-14 10:20:00,27.58,27.69,27.58,27.67,377400.0,18.4609,18.5345,18.4609,18.5211,377400.0
2010-07-14 10:25:00,27.67,27.73,27.62,27.63,291500.0,18.5211,18.5613,18.4877,18.4944,291500.0
2010-07-14 10:30:00,27.63,27.67,27.57,27.64,371800.0,18.4944,18.5211,18.4542,18.5011,371800.0
2010-07-14 10:35:00,27.64,27.66,27.58,27.62,246700.0,18.5011,18.5144,18.4609,18.4877,246700.0
2010-07-14 10:40:00,27.63,27.66,27.59,27.65,310100.0,18.4944,18.5144,18.4676,18.5078,310100.0
2010-07-14 10:45:00,27.66,27.72,27.63,27.63,307200.0,18.5144,18.5546,18.4944,18.4944,307200.0
2010-07-14 10:50:00,27.64,27.67,27.58,27.6,317100.0,18.5011,18.5211,18.4609,18.4743,317100.0
2010-07-14 10:55:00,27.61,27.7,27.6,27.69,264000.0,18.481,18.5412,18.4743,18.5345,264000.0
2010-07-14 11:00:00,27.69,27.75,27.64,27.7,333600.0,18.5345,18.5747,18.5011,18.5412,333600.0
2010-07-14 11:05:00,27.71,27.71,27.65,27.66,203700.0,18.5479,18.5479,18.5078,18.5144,203700.0
2010-07-14 11:10:00,27.66,27.67,27.59,27.67,209800.0,18.5144,18.5211,18.4676,18.5211,209800.0
2010-07-14 11:15:00,27.67,27.7,27.64,27.69,208400.0,18.5211,18.5412,18.5011,18.5345,208400.0
2010-07-14 11:20:00,27.7,27.75,27.68,27.73,250600.0,18.5412,18.5747,18.5278,18.5613,250600.0
2010-07-14 11:25:00,27.73,27.74,27.64,27.69,299200.0,18.5613,18.568,18.5011,18.5345,299200.0
2010-07-14 11:30:00,27.68,27.78,27.68,27.74,220300.0,18.5278,18.5948,18.5278,18.568,220300.0
2010-07-14 11:35:00,27.75,27.75,27.7,27.72,159800.0,18.5747,18.5747,18.5412,18.5546,159800.0
2010-07-14 11:40:00,27.72,27.75,27.68,27.72,203700.0,18.5546,18.5747,18.5278,18.5546,203700.0
2010-07-14 11:45:00,27.73,27.75,27.68,27.69,268600.0,18.5613,18.5747,18.5278,18.5345,268600.0
2010-07-14 11:50:00,27.7,27.75,27.67,27.68,204200.0,18.5412,18.5747,18.5211,18.5278,204200.0
2010-07-14 11:55:00,27.68,27.7,27.63,27.64,236200.0,18.5278,18.5412,18.4944,18.5011,236200.0
2010-07-14 12:00:00,27.64,27.67,27.62,27.66,165100.0,18.5011,18.5211,18.4877,18.5144,165100.0
2010-07-14 12:05:00,27.66,27.67,27.64,27.66,246900.0,18.5144,18.5211,18.5011,18.5144,246900.0
2010-07-14 12:10:00,27.66,27.68,27.63,27.65,140600.0,18.5144,18.5278,18.4944,18.5078,140600.0
2010-07-14 12:15:00,27.66,27.68,27.65,27.65,284400.0,18.5144,18.5278,18.5078,18.5078,284400.0
2010-07-14 12:20:00,27.65,27.67,27.65,27.65,157400.0,18.5078,18.5211,18.5078,18.5078,157400.0
2010-07-14 12:25:00,27.66,27.67,27.64,27.65,112900.0,18.5144,18.5211,18.5011,18.5078,112900.0
2010-07-14 12:30:00,27.65,27.71,27.63,27.7,162700.0,18.5078,18.5479,18.4944,18.5412,162700.0
2010-07-14 12:35:00,27.71,27.72,27.65,27.68,168700.0,18.5479,18.5546,18.5078,18.5278,168700.0
2010-07-14 12:40:00,27.68,27.69,27.63,27.65,322700.0,18.5278,18.5345,18.4944,18.5078,322700.0
2010-07-14 12:45:00,27.65,27.72,27.65,27.66,269400.0,18.5078,18.5546,18.5078,18.5144,269400.0
2010-07-14 12:50:00,27.67,27.67,27.56,27.56,491400.0,18.5211,18.5211,18.4475,18.4475,491400.0
2010-07-14 12:55:00,27.56,27.59,27.53,27.58,242200.0,18.4475,18.4676,18.4274,18.4609,242200.0
2010-07-14 13:00:00,27.58,27.6,27.55,27.55,217200.0,18.4609,18.4743,18.4408,18.4408,217200.0
2010-07-14 13:05:00,27.56,27.61,27.53,27.61,161500.0,18.4475,18.481,18.4274,18.481,161500.0
2010-07-14 13:10:00,27.61,27.63,27.58,27.61,375100.0,18.481,18.4944,18.4609,18.481,375100.0
2010-07-14 13:15:00,27.61,27.63,27.59,27.61,177000.0,18.481,18.4944,18.4676,18.481,177000.0
2010-07-14 13:20:00,27.61,27.64,27.58,27.58,171000.0,18.481,18.5011,18.4609,18.4609,171000.0
2010-07-14 13:25:00,27.58,27.59,27.57,27.58,136500.0,18.4609,18.4676,18.4542,18.4609,136500.0
2010-07-14 13:30:00,27.59,27.61,27.58,27.59,136000.0,18.4676,18.481,18.4609,18.4676,136000.0
2010-07-14 13:35:00,27.59,27.59,27.55,27.57,163300.0,18.4676,18.4676,18.4408,18.4542,163300.0
2010-07-14 13:40:00,27.57,27.57,27.5,27.5,204500.0,18.4542,18.4542,18.4073,18.4073,204500.0
2010-07-14 13:45:00,27.51,27.54,27.51,27.53,221500.0,18.414,18.4341,18.414,18.4274,221500.0
2010-07-14 13:50:00,27.53,27.53,27.45,27.45,222900.0,18.4274,18.4274,18.3739,18.3739,222900.0
2010-07-14 13:55:00,27.45,27.49,27.45,27.48,133200.0,18.3739,18.4007,18.3739,18.394,133200.0
2010-07-14 14:00:00,27.48,27.5,27.37,27.44,480400.0,18.394,18.4073,18.3203,18.3672,480400.0
2010-07-14 14:05:00,27.44,27.48,27.32,27.35,469300.0,18.3672,18.394,18.2869,18.3069,469300.0
2010-07-14 14:10:00,27.35,27.39,27.32,27.33,259900.0,18.3069,18.3337,18.2869,18.2936,259900.0
2010-07-14 14:15:00,27.33,27.4,27.31,27.4,405000.0,18.2936,18.3404,18.2802,18.3404,405000.0
2010-07-14 14:20:00,27.39,27.41,27.28,27.28,309100.0,18.3337,18.3471,18.2601,18.2601,309100.0
2010-07-14 14:25:00,27.28,27.32,27.25,27.31,294300.0,18.2601,18.2869,18.24,18.2802,294300.0
2010-07-14 14:30:00,27.32,27.38,27.29,27.35,519400.0,18.2869,18.327,18.2668,18.3069,519400.0
2010-07-14 14:35:00,27.35,27.41,27.35,27.37,318600.0,18.3069,18.3471,18.3069,18.3203,318600.0
2010-07-14 14:40:00,27.38,27.42,27.36,27.41,276800.0,18.327,18.3538,18.3136,18.3471,276800.0
2010-07-14 14:45:00,27.41,27.47,27.4,27.44,210500.0,18.3471,18.3873,18.3404,18.3672,210500.0
2010-07-14 14:50:00,27.43,27.46,27.42,27.44,278300.0,18.3605,18.3806,18.3538,18.3672,278300.0
2010-07-14 14:55:00,27.44,27.48,27.42,27.44,434800.0,18.3672,18.394,18.3538,18.3672,434800.0
2010-07-14 15:00:00,27.45,27.5,27.45,27.48,481700.0,18.3739,18.4073,18.3739,18.394,481700.0
2010-07-14 15:05:00,27.49,27.49,27.42,27.46,217800.0,18.4007,18.4007,18.3538,18.3806,217800.0
2010-07-14 15:10:00,27.46,27.46,27.41,27.43,248100.0,18.3806,18.3806,18.3471,18.3605,248100.0
2010-07-14 15:15:00,27.44,27.48,27.37,27.46,758300.0,18.3672,18.394,18.3203,18.3806,758300.0
2010-07-14 15:20:00,27.46,27.56,27.35,27.54,493800.0,18.3806,18.4475,18.3069,18.4341,493800.0
2010-07-14 15:25:00,27.54,27.64,27.54,27.56,813000.0,18.4341,18.5011,18.4341,18.4475,813000.0
2010-07-14 15:30:00,27.57,27.61,27.54,27.59,480300.0,18.4542,18.481,18.4341,18.4676,480300.0
2010-07-14 15:35:00,27.59,27.62,27.56,27.61,434400.0,18.4676,18.4877,18.4475,18.481,434400.0
2010-07-14 15:40:00,27.62,27.62,27.49,27.5,419300.0,18.4877,18.4877,18.4007,18.4073,419300.0
2010-07-14 15:45:00,27.5,27.61,27.49,27.61,814000.0,18.4073,18.481,18.4007,18.481,814000.0
2010-07-14 15:50:00,27.61,27.62,27.57,27.59,832300.0,18.481,18.4877,18.4542,18.4676,832300.0
2010-07-14 15:55:00,27.59,27.67,27.57,27.67,1941600.0,18.4676,18.5211,18.4542,18.5211,1941600.0
2010-07-15 09:30:00,27.85,28.01,27.7,28.01,1710800.0,18.6416,18.7487,18.5412,18.7487,1710800.0
2010-07-15 09:35:00,28.01,28.16,27.94,27.97,1030500.0,18.7487,18.8491,18.7019,18.7219,1030500.0
2010-07-15 09:40:00,27.96,27.96,27.82,27.84,930800.0,18.7153,18.7153,18.6215,18.6349,930800.0
2010-07-15 09:45:00,27.83,27.9,27.78,27.81,1122300.0,18.6282,18.6751,18.5948,18.6148,1122300.0
2010-07-15 09:50:00,27.81,27.81,27.67,27.73,702800.0,18.6148,18.6148,18.5211,18.5613,702800.0
2010-07-15 09:55:00,27.74,27.87,27.73,27.83,524200.0,18.568,18.655,18.5613,18.6282,524200.0
2010-07-15 10:00:00,27.83,27.84,27.53,27.56,953200.0,18.6282,18.6349,18.4274,18.4475,953200.0
2010-07-15 10:05:00,27.56,27.6,27.51,27.54,1275700.0,18.4475,18.4743,18.414,18.4341,1275700.0
2010-07-15 10:10:00,27.53,27.55,27.34,27.42,1196200.0,18.4274,18.4408,18.3003,18.3538,1196200.0
2010-07-15 10:15:00,27.42,27.44,27.23,27.27,1709200.0,18.3538,18.3672,18.2266,18.2534,1709200.0
2010-07-15 10:20:00,27.27,27.37,27.21,27.33,875600.0,18.2534,18.3203,18.2132,18.2936,875600.0
2010-07-15 10:25:00,27.33,27.37,27.3,27.31,432100.0,18.2936,18.3203,18.2735,18.2802,432100.0
2010-07-15 10:30:00,27.3,27.33,27.2,27.22,499800.0,18.2735,18.2936,18.2065,18.2199,499800.0
2010-07-15 10:35:00,27.22,27.37,27.22,27.33,460500.0,18.2199,18.3203,18.2199,18.2936,460500.0
2010-07-15 10:40:00,27.31,27.33,27.26,27.28,555900.0,18.2802,18.2936,18.2467,18.2601,555900.0
2010-07-15 10:45:00,27.27,27.28,27.12,27.28,891800.0,18.2534,18.2601,18.153,18.2601,891800.0
2010-07-15 10:50:00,27.28,27.34,27.26,27.34,1036300.0,18.2601,18.3003,18.2467,18.3003,1036300.0
2010-07-15 10:55:00,27.34,27.34,27.22,27.25,330900.0,18.3003,18.3003,18.2199,18.24,330900.0
2010-07-15 11:00:00,27.25,27.27,27.13,27.15,379900.0,18.24,18.2534,18.1597,18.1731,379900.0
2010-07-15 11:05:00,27.15,27.17,27.08,27.11,603100.0,18.1731,18.1865,18.1262,18.1463,603100.0
2010-07-15 11:10:00,27.12,27.18,27.1,27.17,269300.0,18.153,18.1932,18.1396,18.1865,269300.0
2010-07-15 11:15:00,27.16,27.22,27.15,27.18,283200.0,18.1798,18.2199,18.1731,18.1932,283200.0
2010-07-15 11:20:00,27.18,27.26,27.18,27.24,214000.0,18.1932,18.2467,18.1932,18.2333,214000.0
2010-07-15 11:25:00,27.25,27.25,27.19,27.23,471700.0,18.24,18.24,18.1998,18.2266,471700.0
2010-07-15 11:30:00,27.24,27.26,27.14,27.2,554100.0,18.2333,18.2467,18.1664,18.2065,554100.0
2010-07-15 11:35:00,27.2,27.25,27.19,27.25,151400.0,18.2065,18.24,18.1998,18.24,151400.0
2010-07-15 11:40:00,27.25,27.25,27.13,27.13,246600.0,18.24,18.24,18.1597,18.1597,246600.0
2010-07-15 11:45:00,27.13,27.13,27.04,27.04,276100.0,18.1597,18.1597,18.0994,18.0994,276100.0
2010-07-15 11:50:00,27.04,27.08,27.02,27.06,357200.0,18.0994,18.1262,18.0861,18.1128,357200.0
2010-07-15 11:55:00,27.07,27.12,27.02,27.02,272800.0,18.1195,18.153,18.0861,18.0861,272800.0
2010-07-15 12:00:00,27.02,27.12,27.02,27.12,774800.0,18.0861,18.153,18.0861,18.153,774800.0
2010-07-15 12:05:00,27.12,27.18,27.1,27.1,412100.0,18.153,18.1932,18.1396,18.1396,412100.0
2010-07-15 12:10:00,27.11,27.18,27.09,27.15,96700.0,18.1463,18.1932,18.1329,18.1731,96700.0
2010-07-15 12:15:00,27.15,27.2,27.14,27.16,220700.0,18.1731,18.2065,18.1664,18.1798,220700.0
2010-07-15 12:20:00,27.16,27.17,27.12,27.15,135500.0,18.1798,18.1865,18.153,18.1731,135500.0
2010-07-15 12:25:00,27.15,27.2,27.13,27.17,546700.0,18.1731,18.2065,18.1597,18.1865,546700.0
2010-07-15 12:30:00,27.17,27.2,27.16,27.2,150300.0,18.1865,18.2065,18.1798,18.2065,150300.0
2010-07-15 12:35:00,27.19,27.2,27.13,27.17,156700.0,18.1998,18.2065,18.1597,18.1865,156700.0
2010-07-15 12:40:00,27.16,27.17,27.1,27.14,108200.0,18.1798,18.1865,18.1396,18.1664,108200.0
2010-07-15 12:45:00,27.14,27.17,27.1,27.1,147900.0,18.1664,18.1865,18.1396,18.1396,147900.0
2010-07-15 12:50:00,27.11,27.12,27.06,27.11,215500.0,18.1463,18.153,18.1128,18.1463,215500.0
2010-07-15 12:55:00,27.11,27.17,27.11,27.12,170000.0,18.1463,18.1865,18.1463,18.153,170000.0
2010-07-15 13:00:00,27.13,27.24,27.13,27.21,369200.0,18.1597,18.2333,18.1597,18.2132,369200.0
2010-07-15 13:05:00,27.21,27.28,27.16,27.24,388400.0,18.2132,18.2601,18.1798,18.2333,388400.0
2010-07-15 13:10:00,27.24,27.26,27.2,27.23,194400.0,18.2333,18.2467,18.2065,18.2266,194400.0
2010-07-15 13:15:00,27.23,27.38,27.22,27.36,378600.0,18.2266,18.327,18.2199,18.3136,378600.0
2010-07-15 13:20:00,27.36,27.39,27.33,27.39,237900.0,18.3136,18.3337,18.2936,18.3337,237900.0
2010-07-15 13:25:00,27.39,27.4,27.3,27.32,429800.0,18.3337,18.3404,18.2735,18.2869,429800.0
2010-07-15 13:30:00,27.33,27.4,27.32,27.35,301500.0,18.2936,18.3404,18.2869,18.3069,301500.0
2010-07-15 13:35:00,27.36,27.39,27.32,27.38,181100.0,18.3136,18.3337,18.2869,18.327,181100.0
2010-07-15 13:40:00,27.38,27.42,27.34,27.4,271200.0,18.327,18.3538,18.3003,18.3404,271200.0
2010-07-15 13:45:00,27.4,27.45,27.4,27.41,205300.0,18.3404,18.3739,18.3404,18.3471,205300.0
2010-07-15 13:50:00,27.4,27.41,27.25,27.36,239000.0,18.3404,18.3471,18.24,18.3136,239000.0
2010-07-15 13:55:00,27.36,27.38,27.32,27.35,154000.0,18.3136,18.327,18.2869,18.3069,154000.0
2010-07-15 14:00:00,27.34,27.48,27.3,27.45,362600.0,18.3003,18.394,18.2735,18.3739,362600.0
2010-07-15 14:05:00,27.44,27.44,27.36,27.37,609000.0,18.3672,18.3672,18.3136,18.3203,609000.0
2010-07-15 14:10:00,27.38,27.44,27.35,27.41,370500.0,18.327,18.3672,18.3069,18.3471,370500.0
2010-07-15 14:15:00,27.42,27.48,27.41,27.48,300000.0,18.3538,18.394,18.3471,18.394,300000.0
2010-07-15 14:20:00,27.48,27.53,27.47,27.5,793900.0,18.394,18.4274,18.3873,18.4073,793900.0
2010-07-15 14:25:00,27.5,27.61,27.47,27.6,449200.0,18.4073,18.481,18.3873,18.4743,449200.0
2010-07-15 14:30:00,27.6,27.65,27.54,27.54,499100.0,18.4743,18.5078,18.4341,18.4341,499100.0
2010-07-15 14:35:00,27.55,27.6,27.55,27.58,361600.0,18.4408,18.4743,18.4408,18.4609,361600.0
2010-07-15 14:40:00,27.58,27.64,27.55,27.63,556200.0,18.4609,18.5011,18.4408,18.4944,556200.0
2010-07-15 14:45:00,27.63,27.67,27.61,27.67,573700.0,18.4944,18.5211,18.481,18.5211,573700.0
2010-07-15 14:50:00,27.68,27.72,27.67,27.67,498400.0,18.5278,18.5546,18.5211,18.5211,498400.0
2010-07-15 14:55:00,27.68,27.74,27.65,27.65,694500.0,18.5278,18.568,18.5078,18.5078,694500.0
2010-07-15 15:00:00,27.65,27.67,27.61,27.62,919800.0,18.5078,18.5211,18.481,18.4877,919800.0
2010-07-15 15:05:00,27.62,27.64,27.49,27.52,405800.0,18.4877,18.5011,18.4007,18.4207,405800.0
2010-07-15 15:10:00,27.51,27.51,27.42,27.46,407900.0,18.414,18.414,18.3538,18.3806,407900.0
2010-07-15 15:15:00,27.45,27.51,27.41,27.46,294900.0,18.3739,18.414,18.3471,18.3806,294900.0
2010-07-15 15:20:00,27.47,27.52,27.39,27.46,459000.0,18.3873,18.4207,18.3337,18.3806,459000.0
2010-07-15 15:25:00,27.46,27.55,27.4,27.53,722500.0,18.3806,18.4408,18.3404,18.4274,722500.0
2010-07-15 15:30:00,27.54,27.67,27.53,27.6,786400.0,18.4341,18.5211,18.4274,18.4743,786400.0
2010-07-15 15:35:00,27.59,27.78,27.58,27.75,1302800.0,18.4676,18.5948,18.4609,18.5747,1302800.0
2010-07-15 15:40:00,27.75,27.87,27.73,27.84,1366500.0,18.5747,18.655,18.5613,18.6349,1366500.0
2010-07-15 15:45:00,27.84,27.96,27.8,27.83,1468500.0,18.6349,18.7153,18.6082,18.6282,1468500.0
2010-07-15 15:50:00,27.83,27.95,27.82,27.92,1405900.0,18.6282,18.7086,18.6215,18.6885,1405900.0
2010-07-15 15:55:00,27.92,27.93,27.79,27.82,2042300.0,18.6885,18.6952,18.6015,18.6215,2042300.0
2010-07-16 09:30:00,27.44,27.47,27.19,27.2,4540400.0,18.3672,18.3873,18.1998,18.2065,4540400.0
2010-07-16 09:35:00,27.2,27.2,26.96,26.97,849300.0,18.2065,18.2065,18.0459,18.0526,849300.0
2010-07-16 09:40:00,26.96,27.01,26.74,26.81,2033100.0,18.0459,18.0794,17.8986,17.9455,2033100.0
2010-07-16 09:45:00,26.8,26.96,26.79,26.82,966000.0,17.9388,18.0459,17.9321,17.9522,966000.0
2010-07-16 09:50:00,26.82,26.96,26.82,26.85,1008300.0,17.9522,18.0459,17.9522,17.9723,1008300.0
2010-07-16 09:55:00,26.84,27.44,26.56,26.65,2266600.0,17.9656,18.3672,17.7782,17.8384,2266600.0
2010-07-16 10:00:00,26.65,26.74,26.6,26.6,876000.0,17.8384,17.8986,17.8049,17.8049,876000.0
2010-07-16 10:05:00,26.6,26.62,26.5,26.55,1145000.0,17.8049,17.8183,17.738,17.7715,1145000.0
2010-07-16 10:10:00,26.55,26.6,26.5,26.6,883000.0,17.7715,17.8049,17.738,17.8049,883000.0
2010-07-16 10:15:00,26.59,26.67,26.58,26.67,835800.0,17.7982,17.8518,17.7915,17.8518,835800.0
2010-07-16 10:20:00,26.67,26.68,26.59,26.64,409900.0,17.8518,17.8585,17.7982,17.8317,409900.0
2010-07-16 10:25:00,26.63,26.67,26.59,26.65,475800.0,17.825,17.8518,17.7982,17.8384,475800.0
2010-07-16 10:30:00,26.66,26.73,26.61,26.72,572100.0,17.8451,17.8919,17.8116,17.8852,572100.0
2010-07-16 10:35:00,26.72,26.73,26.62,26.67,299400.0,17.8852,17.8919,17.8183,17.8518,299400.0
2010-07-16 10:40:00,26.67,26.73,26.61,26.72,450200.0,17.8518,17.8919,17.8116,17.8852,450200.0
2010-07-16 10:45:00,26.72,26.76,26.68,26.73,379100.0,17.8852,17.912,17.8585,17.8919,379100.0
2010-07-16 10:50:00,26.73,26.75,26.69,26.7,278600.0,17.8919,17.9053,17.8652,17.8719,278600.0
2010-07-16 10:55:00,26.69,26.72,26.66,26.69,207900.0,17.8652,17.8852,17.8451,17.8652,207900.0
2010-07-16 11:00:00,26.7,26.72,26.61,26.61,484100.0,17.8719,17.8852,17.8116,17.8116,484100.0
2010-07-16 11:05:00,26.61,26.68,26.61,26.63,331100.0,17.8116,17.8585,17.8116,17.825,331100.0
2010-07-16 11:10:00,26.63,26.63,26.6,26.6,277500.0,17.825,17.825,17.8049,17.8049,277500.0
2010-07-16 11:15:00,26.61,26.63,26.6,26.61,278900.0,17.8116,17.825,17.8049,17.8116,278900.0
2010-07-16 11:20:00,26.61,26.61,26.46,26.47,809200.0,17.8116,17.8116,17.7112,17.7179,809200.0
2010-07-16 11:25:00,26.46,26.5,26.41,26.5,672400.0,17.7112,17.738,17.6777,17.738,672400.0
2010-07-16 11:30:00,26.5,26.5,26.43,26.47,394600.0,17.738,17.738,17.6911,17.7179,394600.0
2010-07-16 11:35:00,26.46,26.52,26.45,26.51,577600.0,17.7112,17.7514,17.7045,17.7447,577600.0
2010-07-16 11:40:00,26.51,26.53,26.49,26.52,292300.0,17.7447,17.7581,17.7313,17.7514,292300.0
2010-07-16 11:45:00,26.51,26.52,26.45,26.49,348600.0,17.7447,17.7514,17.7045,17.7313,348600.0
2010-07-16 11:50:00,26.49,26.52,26.44,26.44,565600.0,17.7313,17.7514,17.6978,17.6978,565600.0
2010-07-16 11:55:00,26.44,26.5,26.44,26.48,354600.0,17.6978,17.738,17.6978,17.7246,354600.0
2010-07-16 12:00:00,26.47,26.53,26.44,26.52,432500.0,17.7179,17.7581,17.6978,17.7514,432500.0
2010-07-16 12:05:00,26.52,26.55,26.47,26.53,262400.0,17.7514,17.7715,17.7179,17.7581,262400.0
2010-07-16 12:10:00,26.54,26.59,26.47,26.49,244500.0,17.7648,17.7982,17.7179,17.7313,244500.0
2010-07-16 12:15:00,26.49,26.5,26.42,26.45,315100.0,17.7313,17.738,17.6844,17.7045,315100.0
2010-07-16 12:20:00,26.45,26.48,26.42,26.45,278700.0,17.7045,17.7246,17.6844,17.7045,278700.0
2010-07-16 12:25:00,26.46,26.53,26.44,26.52,234400.0,17.7112,17.7581,17.6978,17.7514,234400.0
2010-07-16 12:30:00,26.52,26.53,26.49,26.51,194100.0,17.7514,17.7581,17.7313,17.7447,194100.0
2010-07-16 12:35:00,26.52,26.52,26.48,26.48,123000.0,17.7514,17.7514,17.7246,17.7246,123000.0
2010-07-16 12:40:00,26.49,26.56,26.49,26.55,204800.0,17.7313,17.7782,17.7313,17.7715,204800.0
2010-07-16 12:45:00,26.55,26.55,26.51,26.55,124000.0,17.7715,17.7715,17.7447,17.7715,124000.0
2010-07-16 12:50:00,26.55,26.55,26.5,26.51,156700.0,17.7715,17.7715,17.738,17.7447,156700.0
2010-07-16 12:55:00,26.51,26.53,26.44,26.45,281200.0,17.7447,17.7581,17.6978,17.7045,281200.0
2010-07-16 13:00:00,26.46,26.48,26.43,26.44,206600.0,17.7112,17.7246,17.6911,17.6978,206600.0
2010-07-16 13:05:00,26.44,26.48,26.43,26.46,241100.0,17.6978,17.7246,17.6911,17.7112,241100.0
2010-07-16 13:10:00,26.46,26.5,26.43,26.46,141200.0,17.7112,17.738,17.6911,17.7112,141200.0
2010-07-16 13:15:00,26.46,26.47,26.42,26.45,326700.0,17.7112,17.7179,17.6844,17.7045,326700.0
2010-07-16 13:20:00,26.45,26.47,26.4,26.42,190000.0,17.7045,17.7179,17.6711,17.6844,190000.0
2010-07-16 13:25:00,26.42,26.42,26.37,26.42,359000.0,17.6844,17.6844,17.651,17.6844,359000.0
2010-07-16 13:30:00,26.42,26.53,26.41,26.52,233500.0,17.6844,17.7581,17.6777,17.7514,233500.0
2010-07-16 13:35:00,26.51,26.55,26.49,26.51,415400.0,17.7447,17.7715,17.7313,17.7447,415400.0
2010-07-16 13:40:00,26.51,26.52,26.31,26.31,884700.0,17.7447,17.7514,17.6108,17.6108,884700.0
2010-07-16 13:45:00,26.32,26.34,26.24,26.34,825400.0,17.6175,17.6309,17.564,17.6309,825400.0
2010-07-16 13:50:00,26.33,26.34,26.23,26.28,629000.0,17.6242,17.6309,17.5573,17.5907,629000.0
2010-07-16 13:55:00,26.28,26.35,26.27,26.3,388000.0,17.5907,17.6376,17.584,17.6041,388000.0
2010-07-16 14:00:00,26.3,26.34,26.27,26.32,414800.0,17.6041,17.6309,17.584,17.6175,414800.0
2010-07-16 14:05:00,26.33,26.33,26.3,26.33,295300.0,17.6242,17.6242,17.6041,17.6242,295300.0
2010-07-16 14:10:00,26.33,26.35,26.3,26.31,378400.0,17.6242,17.6376,17.6041,17.6108,378400.0
2010-07-16 14:15:00,26.31,26.31,26.24,26.24,480700.0,17.6108,17.6108,17.564,17.564,480700.0
2010-07-16 14:20:00,26.25,26.34,26.22,26.33,488500.0,17.5707,17.6309,17.5506,17.6242,488500.0
2010-07-16 14:25:00,26.33,26.4,26.33,26.38,478400.0,17.6242,17.6711,17.6242,17.6577,478400.0
2010-07-16 14:30:00,26.38,26.39,26.34,26.35,294400.0,17.6577,17.6644,17.6309,17.6376,294400.0
2010-07-16 14:35:00,26.36,26.36,26.31,26.33,242300.0,17.6443,17.6443,17.6108,17.6242,242300.0
2010-07-16 14:40:00,26.34,26.36,26.31,26.33,392300.0,17.6309,17.6443,17.6108,17.6242,392300.0
2010-07-16 14:45:00,26.32,26.4,26.32,26.37,341400.0,17.6175,17.6711,17.6175,17.651,341400.0
2010-07-16 14:50:00,26.36,26.4,26.3,26.36,355900.0,17.6443,17.6711,17.6041,17.6443,355900.0
2010-07-16 14:55:00,26.36,26.39,26.32,26.32,196600.0,17.6443,17.6644,17.6175,17.6175,196600.0
2010-07-16 15:00:00,26.33,26.38,26.31,26.35,290500.0,17.6242,17.6577,17.6108,17.6376,290500.0
2010-07-16 15:05:00,26.35,26.39,26.34,26.35,241300.0,17.6376,17.6644,17.6309,17.6376,241300.0
2010-07-16 15:10:00,26.35,26.35,26.27,26.33,530800.0,17.6376,17.6376,17.584,17.6242,530800.0
2010-07-16 15:15:00,26.32,26.33,26.22,26.23,668800.0,17.6175,17.6242,17.5506,17.5573,668800.0
2010-07-16 15:20:00,26.23,26.26,26.16,26.18,1070700.0,17.5573,17.5773,17.5104,17.5238,1070700.0
2010-07-16 15:25:00,26.18,26.26,26.16,26.26,900500.0,17.5238,17.5773,17.5104,17.5773,900500.0
2010-07-16 15:30:00,26.26,26.29,26.24,26.26,825800.0,17.5773,17.5974,17.564,17.5773,825800.0
2010-07-16 15:35:00,26.27,26.4,26.26,26.34,707100.0,17.584,17.6711,17.5773,17.6309,707100.0
2010-07-16 15:40:00,26.34,26.41,26.3,26.33,798800.0,17.6309,17.6777,17.6041,17.6242,798800.0
2010-07-16 15:45:00,26.33,26.33,26.18,26.22,1588700.0,17.6242,17.6242,17.5238,17.5506,1588700.0
2010-07-16 15:50:00,26.22,26.32,26.19,26.32,1892700.0,17.5506,17.6175,17.5305,17.6175,1892700.0
2010-07-16 15:55:00,26.31,26.32,26.2,26.25,3319800.0,17.6108,17.6175,17.5372,17.5707,3319800.0
2010-07-19 09:30:00,26.27,26.4,26.21,26.33,690400.0,17.584,17.6711,17.5439,17.6242,690400.0
2010-07-19 09:35:00,26.33,26.34,26.12,26.12,655300.0,17.6242,17.6309,17.4836,17.4836,655300.0
2010-07-19 09:40:00,26.13,26.23,26.13,26.2,339700.0,17.4903,17.5573,17.4903,17.5372,339700.0
2010-07-19 09:45:00,26.21,26.24,26.1,26.14,648400.0,17.5439,17.564,17.4702,17.497,648400.0
2010-07-19 09:50:00,26.14,26.25,26.12,26.25,252900.0,17.497,17.5707,17.4836,17.5707,252900.0
2010-07-19 09:55:00,26.24,26.28,26.17,26.25,405900.0,17.564,17.5907,17.5171,17.5707,405900.0
2010-07-19 10:00:00,26.24,26.25,26.1,26.11,684800.0,17.564,17.5707,17.4702,17.4769,684800.0
2010-07-19 10:05:00,26.1,26.23,26.01,26.03,639500.0,17.4702,17.5573,17.41,17.4234,639500.0
2010-07-19 10:10:00,26.03,26.06,25.96,26.05,1004300.0,17.4234,17.4435,17.3765,17.4368,1004300.0
2010-07-19 10:15:00,26.05,26.06,25.96,26.0,619200.0,17.4368,17.4435,17.3765,17.4033,619200.0
2010-07-19 10:20:00,26.01,26.05,25.95,25.99,825000.0,17.41,17.4368,17.3698,17.3966,825000.0
2010-07-19 10:25:00,25.99,26.0,25.87,25.88,638800.0,17.3966,17.4033,17.3163,17.323,638800.0
2010-07-19 10:30:00,25.88,26.2,25.88,25.94,543700.0,17.323,17.5372,17.323,17.3631,543700.0
2010-07-19 10:35:00,25.94,26.0,25.89,25.89,336500.0,17.3631,17.4033,17.3297,17.3297,336500.0
2010-07-19 10:40:00,25.89,25.97,25.81,25.97,837900.0,17.3297,17.3832,17.2761,17.3832,837900.0
2010-07-19 10:45:00,25.97,25.98,25.91,25.94,545900.0,17.3832,17.3899,17.3431,17.3631,545900.0
2010-07-19 10:50:00,25.94,25.94,25.84,25.85,441400.0,17.3631,17.3631,17.2962,17.3029,441400.0
2010-07-19 10:55:00,25.85,26.23,25.73,25.81,892100.0,17.3029,17.5573,17.2226,17.2761,892100.0
2010-07-19 11:00:00,25.81,25.82,25.75,25.78,517300.0,17.2761,17.2828,17.236,17.2561,517300.0
2010-07-19 11:05:00,25.78,25.85,25.74,25.83,596200.0,17.2561,17.3029,17.2293,17.2895,596200.0
2010-07-19 11:10:00,25.82,25.85,25.81,25.84,196400.0,17.2828,17.3029,17.2761,17.2962,196400.0
2010-07-19 11:15:00,25.85,25.9,25.84,25.89,440500.0,17.3029,17.3364,17.2962,17.3297,440500.0
2010-07-19 11:20:00,25.89,25.89,25.84,25.85,288600.0,17.3297,17.3297,17.2962,17.3029,288600.0
2010-07-19 11:25:00,25.85,25.87,25.8,25.82,325100.0,17.3029,17.3163,17.2694,17.2828,325100.0
2010-07-19 11:30:00,25.82,25.84,25.75,25.76,327000.0,17.2828,17.2962,17.236,17.2427,327000.0
2010-07-19 11:35:00,25.75,25.76,25.65,25.68,632500.0,17.236,17.2427,17.169,17.1891,632500.0
2010-07-19 11:40:00,25.67,25.72,25.67,25.72,451100.0,17.1824,17.2159,17.1824,17.2159,451100.0
2010-07-19 11:45:00,25.71,25.74,25.68,25.73,439000.0,17.2092,17.2293,17.1891,17.2226,439000.0
2010-07-19 11:50:00,25.74,25.83,25.73,25.82,227200.0,17.2293,17.2895,17.2226,17.2828,227200.0
2010-07-19 11:55:00,25.82,25.83,25.62,25.78,177200.0,17.2828,17.2895,17.149,17.2561,177200.0
2010-07-19 12:00:00,25.77,25.78,25.7,25.75,279000.0,17.2494,17.2561,17.2025,17.236,279000.0
2010-07-19 12:05:00,25.74,25.87,25.73,25.84,289500.0,17.2293,17.3163,17.2226,17.2962,289500.0
2010-07-19 12:10:00,25.84,25.84,25.75,25.77,217900.0,17.2962,17.2962,17.236,17.2494,217900.0
2010-07-19 12:15:00,25.78,25.82,25.75,25.81,468100.0,17.2561,17.2828,17.236,17.2761,468100.0
2010-07-19 12:20:00,25.81,25.9,25.8,25.89,360300.0,17.2761,17.3364,17.2694,17.3297,360300.0
2010-07-19 12:25:00,25.88,25.91,25.85,25.88,382400.0,17.323,17.3431,17.3029,17.323,382400.0
2010-07-19 12:30:00,25.88,25.88,25.81,25.85,106800.0,17.323,17.323,17.2761,17.3029,106800.0
2010-07-19 12:35:00,25.86,25.93,25.85,25.93,192900.0,17.3096,17.3565,17.3029,17.3565,192900.0
2010-07-19 12:40:00,25.93,25.95,25.91,25.94,388900.0,17.3565,17.3698,17.3431,17.3631,388900.0
2010-07-19 12:45:00,25.94,26.01,25.92,26.0,240900.0,17.3631,17.41,17.3498,17.4033,240900.0
2010-07-19 12:50:00,26.0,26.05,25.97,25.98,318100.0,17.4033,17.4368,17.3832,17.3899,318100.0
2010-07-19 12:55:00,25.98,25.99,25.93,25.98,90800.0,17.3899,17.3966,17.3565,17.3899,90800.0
2010-07-19 13:00:00,25.99,26.0,25.95,26.0,170700.0,17.3966,17.4033,17.3698,17.4033,170700.0
2010-07-19 13:05:00,26.0,26.01,25.95,25.95,172300.0,17.4033,17.41,17.3698,17.3698,172300.0
2010-07-19 13:10:00,25.95,25.98,25.89,25.91,191700.0,17.3698,17.3899,17.3297,17.3431,191700.0
2010-07-19 13:15:00,25.91,25.92,25.84,25.86,258900.0,17.3431,17.3498,17.2962,17.3096,258900.0
2010-07-19 13:20:00,25.85,25.9,25.85,25.88,372500.0,17.3029,17.3364,17.3029,17.323,372500.0
2010-07-19 13:25:00,25.87,25.9,25.84,25.88,469700.0,17.3163,17.3364,17.2962,17.323,469700.0
2010-07-19 13:30:00,25.88,25.99,25.88,25.95,367800.0,17.323,17.3966,17.323,17.3698,367800.0
2010-07-19 13:35:00,25.95,25.96,25.9,25.9,206600.0,17.3698,17.3765,17.3364,17.3364,206600.0
2010-07-19 13:40:00,25.9,25.92,25.84,25.85,461500.0,17.3364,17.3498,17.2962,17.3029,461500.0
2010-07-19 13:45:00,25.85,25.91,25.84,25.91,232700.0,17.3029,17.3431,17.2962,17.3431,232700.0
2010-07-19 13:50:00,25.91,25.94,25.9,25.92,188600.0,17.3431,17.3631,17.3364,17.3498,188600.0
2010-07-19 13:55:00,25.91,25.92,25.83,25.84,213000.0,17.3431,17.3498,17.2895,17.2962,213000.0
2010-07-19 14:00:00,25.84,25.9,25.84,25.85,271100.0,17.2962,17.3364,17.2962,17.3029,271100.0
2010-07-19 14:05:00,25.85,25.91,25.82,25.85,320500.0,17.3029,17.3431,17.2828,17.3029,320500.0
2010-07-19 14:10:00,25.86,25.94,25.85,25.92,219400.0,17.3096,17.3631,17.3029,17.3498,219400.0
2010-07-19 14:15:00,25.92,25.99,25.91,25.99,288600.0,17.3498,17.3966,17.3431,17.3966,288600.0
2010-07-19 14:20:00,25.99,26.01,25.94,25.99,283800.0,17.3966,17.41,17.3631,17.3966,283800.0
2010-07-19 14:25:00,25.99,26.0,25.93,25.93,289100.0,17.3966,17.4033,17.3565,17.3565,289100.0
2010-07-19 14:30:00,25.93,25.98,25.92,25.98,220600.0,17.3565,17.3899,17.3498,17.3899,220600.0
2010-07-19 14:35:00,25.99,25.99,25.96,25.99,129100.0,17.3966,17.3966,17.3765,17.3966,129100.0
2010-07-19 14:40:00,25.99,26.02,25.98,26.0,361400.0,17.3966,17.4167,17.3899,17.4033,361400.0
2010-07-19 14:45:00,26.0,26.07,26.0,26.04,341500.0,17.4033,17.4502,17.4033,17.4301,341500.0
2010-07-19 14:50:00,26.04,26.11,26.03,26.09,316600.0,17.4301,17.4769,17.4234,17.4636,316600.0
2010-07-19 14:55:00,26.1,26.1,26.04,26.06,347200.0,17.4702,17.4702,17.4301,17.4435,347200.0
2010-07-19 15:00:00,26.06,26.1,26.04,26.08,278600.0,17.4435,17.4702,17.4301,17.4569,278600.0
2010-07-19 15:05:00,26.09,26.21,26.05,26.16,603800.0,17.4636,17.5439,17.4368,17.5104,603800.0
2010-07-19 15:10:00,26.17,26.19,26.08,26.08,358100.0,17.5171,17.5305,17.4569,17.4569,358100.0
2010-07-19 15:15:00,26.08,26.11,26.03,26.05,301500.0,17.4569,17.4769,17.4234,17.4368,301500.0
2010-07-19 15:20:00,26.05,26.07,26.0,26.03,262700.0,17.4368,17.4502,17.4033,17.4234,262700.0
2010-07-19 15:25:00,26.03,26.04,25.93,25.99,290900.0,17.4234,17.4301,17.3565,17.3966,290900.0
2010-07-19 15:30:00,25.99,26.02,25.95,25.99,310100.0,17.3966,17.4167,17.3698,17.3966,310100.0
2010-07-19 15:35:00,25.99,26.02,25.91,25.94,568400.0,17.3966,17.4167,17.3431,17.3631,568400.0
2010-07-19 15:40:00,25.94,26.02,25.91,25.99,669500.0,17.3631,17.4167,17.3431,17.3966,669500.0
2010-07-19 15:45:00,26.0,26.06,25.95,26.02,758600.0,17.4033,17.4435,17.3698,17.4167,758600.0
2010-07-19 15:50:00,26.03,26.06,25.97,26.04,873000.0,17.4234,17.4435,17.3832,17.4301,873000.0
2010-07-19 15:55:00,26.05,26.08,26.01,26.04,1428300.0,17.4368,17.4569,17.41,17.4301,1428300.0
2010-07-20 09:30:00,25.47,25.55,25.3,25.43,1253400.0,17.0486,17.1021,16.9348,17.0218,1253400.0
2010-07-20 09:35:00,25.43,25.58,25.43,25.51,1790000.0,17.0218,17.1222,17.0218,17.0753,1790000.0
2010-07-20 09:40:00,25.51,25.58,25.49,25.54,894500.0,17.0753,17.1222,17.0619,17.0954,894500.0
2010-07-20 09:45:00,25.54,25.57,25.45,25.47,568600.0,17.0954,17.1155,17.0352,17.0486,568600.0
2010-07-20 09:50:00,25.47,25.56,25.47,25.51,577600.0,17.0486,17.1088,17.0486,17.0753,577600.0
2010-07-20 09:55:00,25.52,25.58,25.5,25.57,394800.0,17.082,17.1222,17.0686,17.1155,394800.0
2010-07-20 10:00:00,25.56,25.6,25.49,25.5,746400.0,17.1088,17.1356,17.0619,17.0686,746400.0
2010-07-20 10:05:00,25.5,25.56,25.47,25.49,375900.0,17.0686,17.1088,17.0486,17.0619,375900.0
2010-07-20 10:10:00,25.49,25.56,25.43,25.44,486600.0,17.0619,17.1088,17.0218,17.0285,486600.0
2010-07-20 10:15:00,25.43,25.55,25.43,25.55,489400.0,17.0218,17.1021,17.0218,17.1021,489400.0
2010-07-20 10:20:00,25.54,25.61,25.52,25.6,619300.0,17.0954,17.1423,17.082,17.1356,619300.0
2010-07-20 10:25:00,25.6,25.62,25.54,25.6,496000.0,17.1356,17.149,17.0954,17.1356,496000.0
2010-07-20 10:30:00,25.59,25.6,25.5,25.57,621100.0,17.1289,17.1356,17.0686,17.1155,621100.0
2010-07-20 10:35:00,25.57,25.64,25.54,25.6,554400.0,17.1155,17.1623,17.0954,17.1356,554400.0
2010-07-20 10:40:00,25.6,25.6,25.5,25.55,446700.0,17.1356,17.1356,17.0686,17.1021,446700.0
2010-07-20 10:45:00,25.55,25.64,25.55,25.59,371800.0,17.1021,17.1623,17.1021,17.1289,371800.0
2010-07-20 10:50:00,25.59,25.61,25.54,25.54,278500.0,17.1289,17.1423,17.0954,17.0954,278500.0
2010-07-20 10:55:00,25.54,25.62,25.54,25.62,501500.0,17.0954,17.149,17.0954,17.149,501500.0
2010-07-20 11:00:00,25.62,25.64,25.57,25.59,579400.0,17.149,17.1623,17.1155,17.1289,579400.0
2010-07-20 11:05:00,25.6,25.67,25.54,25.67,496400.0,17.1356,17.1824,17.0954,17.1824,496400.0
2010-07-20 11:10:00,25.67,25.74,25.65,25.68,272100.0,17.1824,17.2293,17.169,17.1891,272100.0
2010-07-20 11:15:00,25.68,25.75,25.67,25.73,323000.0,17.1891,17.236,17.1824,17.2226,323000.0
2010-07-20 11:20:00,25.73,25.73,25.64,25.65,204100.0,17.2226,17.2226,17.1623,17.169,204100.0
2010-07-20 11:25:00,25.65,25.7,25.64,25.65,249100.0,17.169,17.2025,17.1623,17.169,249100.0
2010-07-20 11:30:00,25.65,25.66,25.6,25.61,189000.0,17.169,17.1757,17.1356,17.1423,189000.0
2010-07-20 11:35:00,25.6,25.61,25.5,25.5,438400.0,17.1356,17.1423,17.0686,17.0686,438400.0
2010-07-20 11:40:00,25.5,25.53,25.48,25.53,277300.0,17.0686,17.0887,17.0552,17.0887,277300.0
2010-07-20 11:45:00,25.52,25.54,25.49,25.49,280600.0,17.082,17.0954,17.0619,17.0619,280600.0
2010-07-20 11:50:00,25.5,25.5,25.42,25.43,321200.0,17.0686,17.0686,17.0151,17.0218,321200.0
2010-07-20 11:55:00,25.43,25.44,25.39,25.4,622600.0,17.0218,17.0285,16.995,17.0017,622600.0
2010-07-20 12:00:00,25.41,25.47,25.4,25.46,321400.0,17.0084,17.0486,17.0017,17.0419,321400.0
2010-07-20 12:05:00,25.46,25.52,25.46,25.5,356800.0,17.0419,17.082,17.0419,17.0686,356800.0
2010-07-20 12:10:00,25.5,25.51,25.41,25.41,240600.0,17.0686,17.0753,17.0084,17.0084,240600.0
2010-07-20 12:15:00,25.41,25.46,25.4,25.4,204600.0,17.0084,17.0419,17.0017,17.0017,204600.0
2010-07-20 12:20:00,25.41,25.44,25.34,25.43,468000.0,17.0084,17.0285,16.9615,17.0218,468000.0
2010-07-20 12:25:00,25.43,25.53,25.43,25.52,471400.0,17.0218,17.0887,17.0218,17.082,471400.0
2010-07-20 12:30:00,25.52,25.54,25.45,25.48,309700.0,17.082,17.0954,17.0352,17.0552,309700.0
2010-07-20 12:35:00,25.48,25.5,25.4,25.41,362300.0,17.0552,17.0686,17.0017,17.0084,362300.0
2010-07-20 12:40:00,25.41,25.44,25.37,25.44,153000.0,17.0084,17.0285,16.9816,17.0285,153000.0
2010-07-20 12:45:00,25.44,25.47,25.43,25.45,240700.0,17.0285,17.0486,17.0218,17.0352,240700.0
2010-07-20 12:50:00,25.45,25.47,25.4,25.41,259300.0,17.0352,17.0486,17.0017,17.0084,259300.0
2010-07-20 12:55:00,25.4,25.47,25.4,25.45,368100.0,17.0017,17.0486,17.0017,17.0352,368100.0
2010-07-20 13:00:00,25.45,25.54,25.45,25.48,400000.0,17.0352,17.0954,17.0352,17.0552,400000.0
2010-07-20 13:05:00,25.47,25.5,25.38,25.39,965400.0,17.0486,17.0686,16.9883,16.995,965400.0
2010-07-20 13:10:00,25.39,25.4,25.31,25.32,478100.0,16.995,17.0017,16.9415,16.9481,478100.0
2010-07-20 13:15:00,25.33,25.36,25.3,25.35,311400.0,16.9548,16.9749,16.9348,16.9682,311400.0
2010-07-20 13:20:00,25.35,25.37,25.34,25.35,660500.0,16.9682,16.9816,16.9615,16.9682,660500.0
2010-07-20 13:25:00,25.35,25.4,25.34,25.4,515600.0,16.9682,17.0017,16.9615,17.0017,515600.0
2010-07-20 13:30:00,25.4,25.47,25.38,25.45,450100.0,17.0017,17.0486,16.9883,17.0352,450100.0
2010-07-20 13:35:00,25.46,25.55,25.46,25.48,1119300.0,17.0419,17.1021,17.0419,17.0552,1119300.0
2010-07-20 13:40:00,25.47,25.59,25.4,25.55,1060800.0,17.0486,17.1289,17.0017,17.1021,1060800.0
2010-07-20 13:45:00,25.55,25.6,25.55,25.6,479400.0,17.1021,17.1356,17.1021,17.1356,479400.0
2010-07-20 13:50:00,25.59,25.74,25.52,25.73,802800.0,17.1289,17.2293,17.082,17.2226,802800.0
2010-07-20 13:55:00,25.73,25.77,25.66,25.76,538500.0,17.2226,17.2494,17.1757,17.2427,538500.0
2010-07-20 14:00:00,25.77,25.77,25.65,25.67,558700.0,17.2494,17.2494,17.169,17.1824,558700.0
2010-07-20 14:05:00,25.67,25.67,25.62,25.63,336300.0,17.1824,17.1824,17.149,17.1556,336300.0
2010-07-20 14:10:00,25.63,25.65,25.56,25.57,521100.0,17.1556,17.169,17.1088,17.1155,521100.0
2010-07-20 14:15:00,25.57,25.65,25.56,25.64,363000.0,17.1155,17.169,17.1088,17.1623,363000.0
2010-07-20 14:20:00,25.64,25.65,25.55,25.55,560900.0,17.1623,17.169,17.1021,17.1021,560900.0
2010-07-20 14:25:00,25.55,25.65,25.5,25.63,755200.0,17.1021,17.169,17.0686,17.1556,755200.0
2010-07-20 14:30:00,25.63,25.69,25.55,25.67,433700.0,17.1556,17.1958,17.1021,17.1824,433700.0
2010-07-20 14:35:00,25.68,25.7,25.6,25.62,717100.0,17.1891,17.2025,17.1356,17.149,717100.0
2010-07-20 14:40:00,25.62,25.64,25.55,25.59,501100.0,17.149,17.1623,17.1021,17.1289,501100.0
2010-07-20 14:45:00,25.58,25.65,25.55,25.62,477300.0,17.1222,17.169,17.1021,17.149,477300.0
2010-07-20 14:50:00,25.63,25.65,25.55,25.55,478500.0,17.1556,17.169,17.1021,17.1021,478500.0
2010-07-20 14:55:00,25.56,25.58,25.53,25.54,429500.0,17.1088,17.1222,17.0887,17.0954,429500.0
2010-07-20 15:00:00,25.55,25.68,25.55,25.67,550800.0,17.1021,17.1891,17.1021,17.1824,550800.0
2010-07-20 15:05:00,25.68,25.74,25.6,25.69,695000.0,17.1891,17.2293,17.1356,17.1958,695000.0
2010-07-20 15:10:00,25.68,25.73,25.6,25.67,482600.0,17.1891,17.2226,17.1356,17.1824,482600.0
2010-07-20 15:15:00,25.68,25.69,25.57,25.6,696500.0,17.1891,17.1958,17.1155,17.1356,696500.0
2010-07-20 15:20:00,25.6,25.7,25.6,25.68,469700.0,17.1356,17.2025,17.1356,17.1891,469700.0
2010-07-20 15:25:00,25.69,25.76,25.68,25.75,966600.0,17.1958,17.2427,17.1891,17.236,966600.0
2010-07-20 15:30:00,25.76,25.81,25.73,25.8,634100.0,17.2427,17.2761,17.2226,17.2694,634100.0
2010-07-20 15:35:00,25.8,25.84,25.72,25.73,937700.0,17.2694,17.2962,17.2159,17.2226,937700.0
2010-07-20 15:40:00,25.73,25.78,25.68,25.78,647700.0,17.2226,17.2561,17.1891,17.2561,647700.0
2010-07-20 15:45:00,25.79,25.86,25.76,25.83,986000.0,17.2627,17.3096,17.2427,17.2895,986000.0
2010-07-20 15:50:00,25.83,25.87,25.8,25.82,1211900.0,17.2895,17.3163,17.2694,17.2828,1211900.0
2010-07-20 15:55:00,25.82,25.92,25.78,25.89,2883600.0,17.2828,17.3498,17.2561,17.3297,2883600.0
2010-07-21 09:30:00,27.53,27.6,27.11,27.12,3897100.0,18.4274,18.4743,18.1463,18.153,3897100.0
2010-07-21 09:35:00,27.1,27.23,27.0,27.01,2108900.0,18.1396,18.2266,18.0727,18.0794,2108900.0
2010-07-21 09:40:00,27.01,27.12,26.95,27.04,2130000.0,18.0794,18.153,18.0392,18.0994,2130000.0
2010-07-21 09:45:00,27.04,27.15,27.0,27.09,2045100.0,18.0994,18.1731,18.0727,18.1329,2045100.0
2010-07-21 09:50:00,27.08,27.12,26.93,26.94,2047800.0,18.1262,18.153,18.0258,18.0325,2047800.0
2010-07-21 09:55:00,26.94,27.1,26.89,27.07,1982800.0,18.0325,18.1396,17.999,18.1195,1982800.0
2010-07-21 10:00:00,27.06,27.19,27.0,27.15,1236100.0,18.1128,18.1998,18.0727,18.1731,1236100.0
2010-07-21 10:05:00,27.15,27.24,27.07,27.16,1490000.0,18.1731,18.2333,18.1195,18.1798,1490000.0
2010-07-21 10:10:00,27.16,27.26,27.14,27.17,1115600.0,18.1798,18.2467,18.1664,18.1865,1115600.0
2010-07-21 10:15:00,27.17,27.26,27.05,27.14,1122200.0,18.1865,18.2467,18.1061,18.1664,1122200.0
2010-07-21 10:20:00,27.13,27.14,27.05,27.1,972300.0,18.1597,18.1664,18.1061,18.1396,972300.0
2010-07-21 10:25:00,27.1,27.2,27.01,27.17,828800.0,18.1396,18.2065,18.0794,18.1865,828800.0
2010-07-21 10:30:00,27.19,27.19,27.07,27.08,573800.0,18.1998,18.1998,18.1195,18.1262,573800.0
2010-07-21 10:35:00,27.08,27.14,27.01,27.02,717300.0,18.1262,18.1664,18.0794,18.0861,717300.0
2010-07-21 10:40:00,27.02,27.06,26.99,27.05,589700.0,18.0861,18.1128,18.066,18.1061,589700.0
2010-07-21 10:45:00,27.05,27.12,27.01,27.09,541000.0,18.1061,18.153,18.0794,18.1329,541000.0
2010-07-21 10:50:00,27.09,27.1,26.99,27.02,534500.0,18.1329,18.1396,18.066,18.0861,534500.0
2010-07-21 10:55:00,27.01,27.02,26.96,27.01,1019800.0,18.0794,18.0861,18.0459,18.0794,1019800.0
2010-07-21 11:00:00,27.02,27.05,26.95,26.99,1094300.0,18.0861,18.1061,18.0392,18.066,1094300.0
2010-07-21 11:05:00,27.0,27.0,26.82,26.84,1191800.0,18.0727,18.0727,17.9522,17.9656,1191800.0
2010-07-21 11:10:00,26.83,26.94,26.83,26.94,683700.0,17.9589,18.0325,17.9589,18.0325,683700.0
2010-07-21 11:15:00,26.94,26.95,26.85,26.89,346200.0,18.0325,18.0392,17.9723,17.999,346200.0
2010-07-21 11:20:00,26.9,26.91,26.8,26.81,859700.0,18.0057,18.0124,17.9388,17.9455,859700.0
2010-07-21 11:25:00,26.8,26.83,26.71,26.72,1230500.0,17.9388,17.9589,17.8786,17.8852,1230500.0
2010-07-21 11:30:00,26.72,26.74,26.6,26.7,884800.0,17.8852,17.8986,17.8049,17.8719,884800.0
2010-07-21 11:35:00,26.69,26.77,26.67,26.68,619200.0,17.8652,17.9187,17.8518,17.8585,619200.0
2010-07-21 11:40:00,26.68,26.69,26.57,26.57,1249500.0,17.8585,17.8652,17.7848,17.7848,1249500.0
2010-07-21 11:45:00,26.57,26.59,26.49,26.55,1020000.0,17.7848,17.7982,17.7313,17.7715,1020000.0
2010-07-21 11:50:00,26.56,26.63,26.52,26.63,557000.0,17.7782,17.825,17.7514,17.825,557000.0
2010-07-21 11:55:00,26.63,26.77,26.62,26.76,676100.0,17.825,17.9187,17.8183,17.912,676100.0
2010-07-21 12:00:00,26.77,26.81,26.76,26.77,635200.0,17.9187,17.9455,17.912,17.9187,635200.0
2010-07-21 12:05:00,26.78,26.8,26.66,26.66,491900.0,17.9254,17.9388,17.8451,17.8451,491900.0
2010-07-21 12:10:00,26.67,26.77,26.63,26.76,174600.0,17.8518,17.9187,17.825,17.912,174600.0
2010-07-21 12:15:00,26.76,26.8,26.73,26.76,290900.0,17.912,17.9388,17.8919,17.912,290900.0
2010-07-21 12:20:00,26.76,26.78,26.73,26.74,165800.0,17.912,17.9254,17.8919,17.8986,165800.0
2010-07-21 12:25:00,26.74,26.77,26.73,26.77,479900.0,17.8986,17.9187,17.8919,17.9187,479900.0
2010-07-21 12:30:00,26.76,26.84,26.76,26.82,275900.0,17.912,17.9656,17.912,17.9522,275900.0
2010-07-21 12:35:00,26.82,26.86,26.81,26.81,279700.0,17.9522,17.979,17.9455,17.9455,279700.0
2010-07-21 12:40:00,26.82,26.83,26.69,26.7,188500.0,17.9522,17.9589,17.8652,17.8719,188500.0
2010-07-21 12:45:00,26.7,26.71,26.62,26.66,306200.0,17.8719,17.8786,17.8183,17.8451,306200.0
2010-07-21 12:50:00,26.65,26.67,26.64,26.65,561100.0,17.8384,17.8518,17.8317,17.8384,561100.0
2010-07-21 12:55:00,26.66,26.68,26.63,26.67,145900.0,17.8451,17.8585,17.825,17.8518,145900.0
2010-07-21 13:00:00,26.67,26.69,26.66,26.67,126100.0,17.8518,17.8652,17.8451,17.8518,126100.0
2010-07-21 13:05:00,26.67,26.73,26.66,26.69,187500.0,17.8518,17.8919,17.8451,17.8652,187500.0
2010-07-21 13:10:00,26.69,26.7,26.65,26.68,174500.0,17.8652,17.8719,17.8384,17.8585,174500.0
2010-07-21 13:15:00,26.69,26.76,26.68,26.75,307100.0,17.8652,17.912,17.8585,17.9053,307100.0
2010-07-21 13:20:00,26.74,26.76,26.67,26.67,215700.0,17.8986,17.912,17.8518,17.8518,215700.0
2010-07-21 13:25:00,26.67,26.71,26.61,26.71,234600.0,17.8518,17.8786,17.8116,17.8786,234600.0
2010-07-21 13:30:00,26.71,26.77,26.7,26.74,275600.0,17.8786,17.9187,17.8719,17.8986,275600.0
2010-07-21 13:35:00,26.74,26.74,26.72,26.73,84200.0,17.8986,17.8986,17.8852,17.8919,84200.0
2010-07-21 13:40:00,26.72,26.73,26.65,26.65,286800.0,17.8852,17.8919,17.8384,17.8384,286800.0
2010-07-21 13:45:00,26.67,26.68,26.63,26.66,267000.0,17.8518,17.8585,17.825,17.8451,267000.0
2010-07-21 13:50:00,26.66,26.73,26.66,26.7,499000.0,17.8451,17.8919,17.8451,17.8719,499000.0
2010-07-21 13:55:00,26.7,26.77,26.7,26.72,445200.0,17.8719,17.9187,17.8719,17.8852,445200.0
2010-07-21 14:00:00,26.72,26.73,26.51,26.61,883100.0,17.8852,17.8919,17.7447,17.8116,883100.0
2010-07-21 14:05:00,26.6,26.6,26.45,26.45,834900.0,17.8049,17.8049,17.7045,17.7045,834900.0
2010-07-21 14:10:00,26.45,26.49,26.3,26.43,1446700.0,17.7045,17.7313,17.6041,17.6911,1446700.0
2010-07-21 14:15:00,26.42,26.49,26.28,26.48,908800.0,17.6844,17.7313,17.5907,17.7246,908800.0
2010-07-21 14:20:00,26.47,26.48,26.35,26.42,874000.0,17.7179,17.7246,17.6376,17.6844,874000.0
2010-07-21 14:25:00,26.4,26.44,26.35,26.37,461300.0,17.6711,17.6978,17.6376,17.651,461300.0
2010-07-21 14:30:00,26.36,26.36,26.22,26.23,827500.0,17.6443,17.6443,17.5506,17.5573,827500.0
2010-07-21 14:35:00,26.23,26.33,26.2,26.32,568500.0,17.5573,17.6242,17.5372,17.6175,568500.0
2010-07-21 14:40:00,26.33,26.4,26.3,26.38,452800.0,17.6242,17.6711,17.6041,17.6577,452800.0
2010-07-21 14:45:00,26.38,26.4,26.29,26.29,434100.0,17.6577,17.6711,17.5974,17.5974,434100.0
2010-07-21 14:50:00,26.3,26.33,26.15,26.16,969300.0,17.6041,17.6242,17.5037,17.5104,969300.0
2010-07-21 14:55:00,26.16,26.24,26.12,26.18,848300.0,17.5104,17.564,17.4836,17.5238,848300.0
2010-07-21 15:00:00,26.19,26.2,26.12,26.2,597200.0,17.5305,17.5372,17.4836,17.5372,597200.0
2010-07-21 15:05:00,26.2,26.29,26.19,26.21,557500.0,17.5372,17.5974,17.5305,17.5439,557500.0
2010-07-21 15:10:00,26.21,26.28,26.14,26.28,552200.0,17.5439,17.5907,17.497,17.5907,552200.0
2010-07-21 15:15:00,26.28,26.33,26.13,26.13,891900.0,17.5907,17.6242,17.4903,17.4903,891900.0
2010-07-21 15:20:00,26.13,26.25,26.11,26.19,704700.0,17.4903,17.5707,17.4769,17.5305,704700.0
2010-07-21 15:25:00,26.19,26.23,26.13,26.13,433900.0,17.5305,17.5573,17.4903,17.4903,433900.0
2010-07-21 15:30:00,26.13,26.27,26.11,26.25,1484500.0,17.4903,17.584,17.4769,17.5707,1484500.0
2010-07-21 15:35:00,26.25,26.27,26.16,26.18,498800.0,17.5707,17.584,17.5104,17.5238,498800.0
2010-07-21 15:40:00,26.18,26.2,26.03,26.09,1072600.0,17.5238,17.5372,17.4234,17.4636,1072600.0
2010-07-21 15:45:00,26.09,26.2,26.04,26.2,1039100.0,17.4636,17.5372,17.4301,17.5372,1039100.0
2010-07-21 15:50:00,26.2,26.23,26.07,26.09,1450700.0,17.5372,17.5573,17.4502,17.4636,1450700.0
2010-07-21 15:55:00,26.08,26.12,25.97,26.08,3271700.0,17.4569,17.4836,17.3832,17.4569,3271700.0
2010-07-22 09:30:00,26.62,26.83,26.55,26.69,1299600.0,17.8183,17.9589,17.7715,17.8652,1299600.0
2010-07-22 09:35:00,26.68,26.84,26.68,26.7,866900.0,17.8585,17.9656,17.8585,17.8719,866900.0
2010-07-22 09:40:00,26.7,26.84,26.69,26.78,762500.0,17.8719,17.9656,17.8652,17.9254,762500.0
2010-07-22 09:45:00,26.79,26.82,26.73,26.79,847600.0,17.9321,17.9522,17.8919,17.9321,847600.0
2010-07-22 09:50:00,26.79,26.86,26.77,26.83,1066600.0,17.9321,17.979,17.9187,17.9589,1066600.0
2010-07-22 09:55:00,26.83,26.94,26.82,26.87,744000.0,17.9589,18.0325,17.9522,17.9857,744000.0
2010-07-22 10:00:00,26.87,27.23,26.87,27.21,2220000.0,17.9857,18.2266,17.9857,18.2132,2220000.0
2010-07-22 10:05:00,27.2,27.33,27.1,27.13,1927600.0,18.2065,18.2936,18.1396,18.1597,1927600.0
2010-07-22 10:10:00,27.13,27.22,27.11,27.18,489600.0,18.1597,18.2199,18.1463,18.1932,489600.0
2010-07-22 10:15:00,27.18,27.3,27.18,27.25,1013100.0,18.1932,18.2735,18.1932,18.24,1013100.0
2010-07-22 10:20:00,27.24,27.4,27.24,27.27,1409200.0,18.2333,18.3404,18.2333,18.2534,1409200.0
2010-07-22 10:25:00,27.28,27.34,27.18,27.23,677700.0,18.2601,18.3003,18.1932,18.2266,677700.0
2010-07-22 10:30:00,27.23,27.23,27.07,27.09,1186600.0,18.2266,18.2266,18.1195,18.1329,1186600.0
2010-07-22 10:35:00,27.09,27.12,27.01,27.05,1027500.0,18.1329,18.153,18.0794,18.1061,1027500.0
2010-07-22 10:40:00,27.06,27.16,27.04,27.09,674600.0,18.1128,18.1798,18.0994,18.1329,674600.0
2010-07-22 10:45:00,27.08,27.19,27.08,27.18,234100.0,18.1262,18.1998,18.1262,18.1932,234100.0
2010-07-22 10:50:00,27.17,27.23,27.13,27.19,621300.0,18.1865,18.2266,18.1597,18.1998,621300.0
2010-07-22 10:55:00,27.19,27.2,27.13,27.18,637400.0,18.1998,18.2065,18.1597,18.1932,637400.0
2010-07-22 11:00:00,27.18,27.19,27.15,27.17,587100.0,18.1932,18.1998,18.1731,18.1865,587100.0
2010-07-22 11:05:00,27.16,27.19,27.05,27.06,489600.0,18.1798,18.1998,18.1061,18.1128,489600.0
2010-07-22 11:10:00,27.05,27.08,27.03,27.06,510900.0,18.1061,18.1262,18.0928,18.1128,510900.0
2010-07-22 11:15:00,27.06,27.15,27.05,27.13,341200.0,18.1128,18.1731,18.1061,18.1597,341200.0
2010-07-22 11:20:00,27.14,27.14,27.08,27.08,661900.0,18.1664,18.1664,18.1262,18.1262,661900.0
2010-07-22 11:25:00,27.08,27.13,27.08,27.1,527300.0,18.1262,18.1597,18.1262,18.1396,527300.0
2010-07-22 11:30:00,27.11,27.14,27.09,27.1,651800.0,18.1463,18.1664,18.1329,18.1396,651800.0
2010-07-22 11:35:00,27.11,27.11,27.03,27.06,372500.0,18.1463,18.1463,18.0928,18.1128,372500.0
2010-07-22 11:40:00,27.06,27.07,27.01,27.02,459600.0,18.1128,18.1195,18.0794,18.0861,459600.0
2010-07-22 11:45:00,27.02,27.04,26.99,27.01,615700.0,18.0861,18.0994,18.066,18.0794,615700.0
2010-07-22 11:50:00,27.01,27.03,26.97,27.0,482200.0,18.0794,18.0928,18.0526,18.0727,482200.0
2010-07-22 11:55:00,27.0,27.04,26.98,27.03,502300.0,18.0727,18.0994,18.0593,18.0928,502300.0
2010-07-22 12:00:00,27.03,27.09,27.02,27.07,406700.0,18.0928,18.1329,18.0861,18.1195,406700.0
2010-07-22 12:05:00,27.07,27.11,27.05,27.09,272500.0,18.1195,18.1463,18.1061,18.1329,272500.0
2010-07-22 12:10:00,27.09,27.11,27.05,27.05,188000.0,18.1329,18.1463,18.1061,18.1061,188000.0
2010-07-22 12:15:00,27.05,27.15,27.05,27.12,302000.0,18.1061,18.1731,18.1061,18.153,302000.0
2010-07-22 12:20:00,27.13,27.15,27.07,27.12,523100.0,18.1597,18.1731,18.1195,18.153,523100.0
2010-07-22 12:25:00,27.12,27.13,27.09,27.11,447000.0,18.153,18.1597,18.1329,18.1463,447000.0
2010-07-22 12:30:00,27.11,27.11,27.07,27.08,391700.0,18.1463,18.1463,18.1195,18.1262,391700.0
2010-07-22 12:35:00,27.09,27.1,27.01,27.02,466700.0,18.1329,18.1396,18.0794,18.0861,466700.0
2010-07-22 12:40:00,27.03,27.04,27.0,27.02,267400.0,18.0928,18.0994,18.0727,18.0861,267400.0
2010-07-22 12:45:00,27.01,27.05,27.01,27.01,203700.0,18.0794,18.1061,18.0794,18.0794,203700.0
2010-07-22 12:50:00,27.02,27.07,27.0,27.06,337600.0,18.0861,18.1195,18.0727,18.1128,337600.0
2010-07-22 12:55:00,27.06,27.1,27.05,27.08,419200.0,18.1128,18.1396,18.1061,18.1262,419200.0
2010-07-22 13:00:00,27.09,27.12,27.08,27.11,171600.0,18.1329,18.153,18.1262,18.1463,171600.0
2010-07-22 13:05:00,27.11,27.12,27.09,27.1,352800.0,18.1463,18.153,18.1329,18.1396,352800.0
2010-07-22 13:10:00,27.1,27.15,27.1,27.15,270500.0,18.1396,18.1731,18.1396,18.1731,270500.0
2010-07-22 13:15:00,27.15,27.15,27.1,27.13,235100.0,18.1731,18.1731,18.1396,18.1597,235100.0
2010-07-22 13:20:00,27.14,27.15,27.12,27.15,277000.0,18.1664,18.1731,18.153,18.1731,277000.0
2010-07-22 13:25:00,27.14,27.19,27.12,27.12,427900.0,18.1664,18.1998,18.153,18.153,427900.0
2010-07-22 13:30:00,27.13,27.14,27.09,27.09,322200.0,18.1597,18.1664,18.1329,18.1329,322200.0
2010-07-22 13:35:00,27.09,27.13,27.04,27.07,430900.0,18.1329,18.1597,18.0994,18.1195,430900.0
2010-07-22 13:40:00,27.06,27.07,27.04,27.06,169200.0,18.1128,18.1195,18.0994,18.1128,169200.0
2010-07-22 13:45:00,27.06,27.06,27.04,27.06,234100.0,18.1128,18.1128,18.0994,18.1128,234100.0
2010-07-22 13:50:00,27.06,27.06,27.0,27.01,345600.0,18.1128,18.1128,18.0727,18.0794,345600.0
2010-07-22 13:55:00,27.02,27.1,27.0,27.08,216700.0,18.0861,18.1396,18.0727,18.1262,216700.0
2010-07-22 14:00:00,27.08,27.11,27.07,27.1,276900.0,18.1262,18.1463,18.1195,18.1396,276900.0
2010-07-22 14:05:00,27.11,27.22,27.11,27.19,510100.0,18.1463,18.2199,18.1463,18.1998,510100.0
2010-07-22 14:10:00,27.19,27.27,27.17,27.24,258400.0,18.1998,18.2534,18.1865,18.2333,258400.0
2010-07-22 14:15:00,27.24,27.26,27.17,27.18,409500.0,18.2333,18.2467,18.1865,18.1932,409500.0
2010-07-22 14:20:00,27.19,27.21,27.18,27.2,211100.0,18.1998,18.2132,18.1932,18.2065,211100.0
2010-07-22 14:25:00,27.21,27.33,27.2,27.32,459300.0,18.2132,18.2936,18.2065,18.2869,459300.0
2010-07-22 14:30:00,27.32,27.32,27.21,27.25,370000.0,18.2869,18.2869,18.2132,18.24,370000.0
2010-07-22 14:35:00,27.25,27.28,27.24,27.25,704100.0,18.24,18.2601,18.2333,18.24,704100.0
2010-07-22 14:40:00,27.26,27.32,27.23,27.32,385700.0,18.2467,18.2869,18.2266,18.2869,385700.0
2010-07-22 14:45:00,27.32,27.34,27.27,27.33,512100.0,18.2869,18.3003,18.2534,18.2936,512100.0
2010-07-22 14:50:00,27.33,27.35,27.3,27.33,407000.0,18.2936,18.3069,18.2735,18.2936,407000.0
2010-07-22 14:55:00,27.33,27.38,27.32,27.38,387600.0,18.2936,18.327,18.2869,18.327,387600.0
2010-07-22 15:00:00,27.38,27.39,27.33,27.37,606700.0,18.327,18.3337,18.2936,18.3203,606700.0
2010-07-22 15:05:00,27.37,27.39,27.32,27.37,579100.0,18.3203,18.3337,18.2869,18.3203,579100.0
2010-07-22 15:10:00,27.37,27.38,27.33,27.37,368800.0,18.3203,18.327,18.2936,18.3203,368800.0
2010-07-22 15:15:00,27.37,27.47,27.36,27.44,990700.0,18.3203,18.3873,18.3136,18.3672,990700.0
2010-07-22 15:20:00,27.45,27.49,27.41,27.42,448000.0,18.3739,18.4007,18.3471,18.3538,448000.0
2010-07-22 15:25:00,27.42,27.45,27.39,27.43,830300.0,18.3538,18.3739,18.3337,18.3605,830300.0
2010-07-22 15:30:00,27.42,27.45,27.37,27.38,530300.0,18.3538,18.3739,18.3203,18.327,530300.0
2010-07-22 15:35:00,27.38,27.39,27.21,27.29,997400.0,18.327,18.3337,18.2132,18.2668,997400.0
2010-07-22 15:40:00,27.29,27.33,27.19,27.32,1208600.0,18.2668,18.2936,18.1998,18.2869,1208600.0
2010-07-22 15:45:00,27.33,27.38,27.25,27.34,1538900.0,18.2936,18.327,18.24,18.3003,1538900.0
2010-07-22 15:50:00,27.34,27.41,27.29,27.29,1276300.0,18.3003,18.3471,18.2668,18.2668,1276300.0
2010-07-22 15:55:00,27.29,27.4,27.29,27.38,2247200.0,18.2668,18.3404,18.2668,18.327,2247200.0
2010-07-23 09:30:00,27.33,27.33,27.0,27.1,847300.0,18.2936,18.2936,18.0727,18.1396,847300.0
2010-07-23 09:35:00,27.1,27.22,27.08,27.18,321100.0,18.1396,18.2199,18.1262,18.1932,321100.0
2010-07-23 09:40:00,27.19,27.36,27.16,27.29,351900.0,18.1998,18.3136,18.1798,18.2668,351900.0
2010-07-23 09:45:00,27.29,27.3,27.23,27.25,476500.0,18.2668,18.2735,18.2266,18.24,476500.0
2010-07-23 09:50:00,27.25,27.25,27.14,27.17,410600.0,18.24,18.24,18.1664,18.1865,410600.0
2010-07-23 09:55:00,27.17,27.21,27.07,27.1,348200.0,18.1865,18.2132,18.1195,18.1396,348200.0
2010-07-23 10:00:00,27.1,27.14,27.05,27.08,426100.0,18.1396,18.1664,18.1061,18.1262,426100.0
2010-07-23 10:05:00,27.08,27.21,27.06,27.19,451100.0,18.1262,18.2132,18.1128,18.1998,451100.0
2010-07-23 10:10:00,27.2,27.28,27.14,27.24,440500.0,18.2065,18.2601,18.1664,18.2333,440500.0
2010-07-23 10:15:00,27.23,27.26,27.18,27.2,385400.0,18.2266,18.2467,18.1932,18.2065,385400.0
2010-07-23 10:20:00,27.2,27.22,27.08,27.12,257400.0,18.2065,18.2199,18.1262,18.153,257400.0
2010-07-23 10:25:00,27.12,27.27,27.11,27.26,286800.0,18.153,18.2534,18.1463,18.2467,286800.0
2010-07-23 10:30:00,27.27,27.38,27.26,27.31,615300.0,18.2534,18.327,18.2467,18.2802,615300.0
2010-07-23 10:35:00,27.3,27.34,27.23,27.23,270300.0,18.2735,18.3003,18.2266,18.2266,270300.0
2010-07-23 10:40:00,27.23,27.3,27.2,27.26,417300.0,18.2266,18.2735,18.2065,18.2467,417300.0
2010-07-23 10:45:00,27.26,27.3,27.25,27.29,230600.0,18.2467,18.2735,18.24,18.2668,230600.0
2010-07-23 10:50:00,27.29,27.32,27.24,27.24,275500.0,18.2668,18.2869,18.2333,18.2333,275500.0
2010-07-23 10:55:00,27.25,27.3,27.2,27.21,210300.0,18.24,18.2735,18.2065,18.2132,210300.0
2010-07-23 11:00:00,27.21,27.25,27.2,27.24,238600.0,18.2132,18.24,18.2065,18.2333,238600.0
2010-07-23 11:05:00,27.25,27.29,27.2,27.2,151700.0,18.24,18.2668,18.2065,18.2065,151700.0
2010-07-23 11:10:00,27.21,27.23,27.14,27.16,338100.0,18.2132,18.2266,18.1664,18.1798,338100.0
2010-07-23 11:15:00,27.16,27.2,27.14,27.17,187200.0,18.1798,18.2065,18.1664,18.1865,187200.0
2010-07-23 11:20:00,27.17,27.2,27.13,27.18,229200.0,18.1865,18.2065,18.1597,18.1932,229200.0
2010-07-23 11:25:00,27.18,27.21,27.17,27.21,318100.0,18.1932,18.2132,18.1865,18.2132,318100.0
2010-07-23 11:30:00,27.21,27.25,27.16,27.2,235000.0,18.2132,18.24,18.1798,18.2065,235000.0
2010-07-23 11:35:00,27.2,27.23,27.19,27.2,114100.0,18.2065,18.2266,18.1998,18.2065,114100.0
2010-07-23 11:40:00,27.2,27.21,27.06,27.1,173600.0,18.2065,18.2132,18.1128,18.1396,173600.0
2010-07-23 11:45:00,27.1,27.2,27.09,27.2,199600.0,18.1396,18.2065,18.1329,18.2065,199600.0
2010-07-23 11:50:00,27.2,27.25,27.19,27.24,119800.0,18.2065,18.24,18.1998,18.2333,119800.0
2010-07-23 11:55:00,27.24,27.29,27.15,27.22,190500.0,18.2333,18.2668,18.1731,18.2199,190500.0
2010-07-23 12:00:00,27.22,27.36,27.15,27.19,597700.0,18.2199,18.3136,18.1731,18.1998,597700.0
2010-07-23 12:05:00,27.2,27.26,27.17,27.19,219300.0,18.2065,18.2467,18.1865,18.1998,219300.0
2010-07-23 12:10:00,27.19,27.2,27.07,27.17,301700.0,18.1998,18.2065,18.1195,18.1865,301700.0
2010-07-23 12:15:00,27.16,27.3,27.11,27.28,295300.0,18.1798,18.2735,18.1463,18.2601,295300.0
2010-07-23 12:20:00,27.28,27.3,27.19,27.22,214600.0,18.2601,18.2735,18.1998,18.2199,214600.0
2010-07-23 12:25:00,27.22,27.3,27.22,27.26,191200.0,18.2199,18.2735,18.2199,18.2467,191200.0
2010-07-23 12:30:00,27.25,27.26,27.15,27.23,135500.0,18.24,18.2467,18.1731,18.2266,135500.0
2010-07-23 12:35:00,27.23,27.23,27.12,27.2,136600.0,18.2266,18.2266,18.153,18.2065,136600.0
2010-07-23 12:40:00,27.2,27.2,27.08,27.1,209200.0,18.2065,18.2065,18.1262,18.1396,209200.0
2010-07-23 12:45:00,27.1,27.15,27.08,27.15,355600.0,18.1396,18.1731,18.1262,18.1731,355600.0
2010-07-23 12:50:00,27.15,27.2,27.13,27.19,120900.0,18.1731,18.2065,18.1597,18.1998,120900.0
2010-07-23 12:55:00,27.19,27.25,27.17,27.25,230400.0,18.1998,18.24,18.1865,18.24,230400.0
2010-07-23 13:00:00,27.25,27.27,27.2,27.25,208400.0,18.24,18.2534,18.2065,18.24,208400.0
2010-07-23 13:05:00,27.25,27.26,27.21,27.24,188400.0,18.24,18.2467,18.2132,18.2333,188400.0
2010-07-23 13:10:00,27.24,27.36,27.23,27.35,407400.0,18.2333,18.3136,18.2266,18.3069,407400.0
2010-07-23 13:15:00,27.35,27.41,27.34,27.36,372100.0,18.3069,18.3471,18.3003,18.3136,372100.0
2010-07-23 13:20:00,27.36,27.46,27.35,27.45,352300.0,18.3136,18.3806,18.3069,18.3739,352300.0
2010-07-23 13:25:00,27.45,27.51,27.42,27.5,462200.0,18.3739,18.414,18.3538,18.4073,462200.0
2010-07-23 13:30:00,27.51,27.55,27.45,27.5,286400.0,18.414,18.4408,18.3739,18.4073,286400.0
2010-07-23 13:35:00,27.5,27.52,27.47,27.48,184800.0,18.4073,18.4207,18.3873,18.394,184800.0
2010-07-23 13:40:00,27.48,27.48,27.4,27.41,180100.0,18.394,18.394,18.3404,18.3471,180100.0
2010-07-23 13:45:00,27.41,27.42,27.36,27.38,212000.0,18.3471,18.3538,18.3136,18.327,212000.0
2010-07-23 13:50:00,27.39,27.47,27.39,27.44,163100.0,18.3337,18.3873,18.3337,18.3672,163100.0
2010-07-23 13:55:00,27.44,27.46,27.41,27.43,207100.0,18.3672,18.3806,18.3471,18.3605,207100.0
2010-07-23 14:00:00,27.43,27.51,27.39,27.5,326600.0,18.3605,18.414,18.3337,18.4073,326600.0
2010-07-23 14:05:00,27.5,27.54,27.47,27.48,291100.0,18.4073,18.4341,18.3873,18.394,291100.0
2010-07-23 14:10:00,27.48,27.5,27.42,27.49,165400.0,18.394,18.4073,18.3538,18.4007,165400.0
2010-07-23 14:15:00,27.48,27.49,27.44,27.46,134700.0,18.394,18.4007,18.3672,18.3806,134700.0
2010-07-23 14:20:00,27.46,27.47,27.35,27.38,254200.0,18.3806,18.3873,18.3069,18.327,254200.0
2010-07-23 14:25:00,27.38,27.39,27.31,27.37,158500.0,18.327,18.3337,18.2802,18.3203,158500.0
2010-07-23 14:30:00,27.36,27.42,27.34,27.38,183900.0,18.3136,18.3538,18.3003,18.327,183900.0
2010-07-23 14:35:00,27.38,27.4,27.34,27.36,139800.0,18.327,18.3404,18.3003,18.3136,139800.0
2010-07-23 14:40:00,27.37,27.39,27.34,27.39,168900.0,18.3203,18.3337,18.3003,18.3337,168900.0
2010-07-23 14:45:00,27.39,27.42,27.35,27.4,133900.0,18.3337,18.3538,18.3069,18.3404,133900.0
2010-07-23 14:50:00,27.41,27.49,27.4,27.48,209000.0,18.3471,18.4007,18.3404,18.394,209000.0
2010-07-23 14:55:00,27.48,27.5,27.42,27.45,306300.0,18.394,18.4073,18.3538,18.3739,306300.0
2010-07-23 15:00:00,27.45,27.47,27.4,27.42,264400.0,18.3739,18.3873,18.3404,18.3538,264400.0
2010-07-23 15:05:00,27.43,27.5,27.41,27.49,188200.0,18.3605,18.4073,18.3471,18.4007,188200.0
2010-07-23 15:10:00,27.5,27.5,27.39,27.41,398700.0,18.4073,18.4073,18.3337,18.3471,398700.0
2010-07-23 15:15:00,27.41,27.49,27.39,27.44,435800.0,18.3471,18.4007,18.3337,18.3672,435800.0
2010-07-23 15:20:00,27.44,27.49,27.41,27.48,135300.0,18.3672,18.4007,18.3471,18.394,135300.0
2010-07-23 15:25:00,27.48,27.48,27.36,27.43,244700.0,18.394,18.394,18.3136,18.3605,244700.0
2010-07-23 15:30:00,27.42,27.46,27.38,27.45,363500.0,18.3538,18.3806,18.327,18.3739,363500.0
2010-07-23 15:35:00,27.46,27.47,27.31,27.34,413800.0,18.3806,18.3873,18.2802,18.3003,413800.0
2010-07-23 15:40:00,27.34,27.37,27.2,27.28,604900.0,18.3003,18.3203,18.2065,18.2601,604900.0
2010-07-23 15:45:00,27.29,27.34,27.25,27.31,515300.0,18.2668,18.3003,18.24,18.2802,515300.0
2010-07-23 15:50:00,27.31,27.34,27.28,27.32,418200.0,18.2802,18.3003,18.2601,18.2869,418200.0
2010-07-23 15:55:00,27.32,27.43,27.32,27.41,1450100.0,18.2869,18.3605,18.2869,18.3471,1450100.0
2010-07-26 09:30:00,27.45,27.54,27.3,27.33,375500.0,18.3739,18.4341,18.2735,18.2936,375500.0
2010-07-26 09:35:00,27.34,27.44,27.32,27.34,186800.0,18.3003,18.3672,18.2869,18.3003,186800.0
2010-07-26 09:40:00,27.34,27.38,27.26,27.34,396900.0,18.3003,18.327,18.2467,18.3003,396900.0
2010-07-26 09:45:00,27.34,27.37,27.24,27.26,300500.0,18.3003,18.3203,18.2333,18.2467,300500.0
2010-07-26 09:50:00,27.27,27.32,27.23,27.31,156000.0,18.2534,18.2869,18.2266,18.2802,156000.0
2010-07-26 09:55:00,27.31,27.35,27.24,27.34,259200.0,18.2802,18.3069,18.2333,18.3003,259200.0
2010-07-26 10:00:00,27.35,27.55,27.34,27.43,735200.0,18.3069,18.4408,18.3003,18.3605,735200.0
2010-07-26 10:05:00,27.44,27.55,27.42,27.55,282200.0,18.3672,18.4408,18.3538,18.4408,282200.0
2010-07-26 10:10:00,27.55,27.61,27.49,27.59,340200.0,18.4408,18.481,18.4007,18.4676,340200.0
2010-07-26 10:15:00,27.59,27.63,27.56,27.6,298100.0,18.4676,18.4944,18.4475,18.4743,298100.0
2010-07-26 10:20:00,27.59,27.6,27.53,27.54,293500.0,18.4676,18.4743,18.4274,18.4341,293500.0
2010-07-26 10:25:00,27.54,27.56,27.52,27.55,175100.0,18.4341,18.4475,18.4207,18.4408,175100.0
2010-07-26 10:30:00,27.55,27.55,27.45,27.49,236600.0,18.4408,18.4408,18.3739,18.4007,236600.0
2010-07-26 10:35:00,27.49,27.56,27.49,27.55,147200.0,18.4007,18.4475,18.4007,18.4408,147200.0
2010-07-26 10:40:00,27.56,27.57,27.47,27.5,142000.0,18.4475,18.4542,18.3873,18.4073,142000.0
2010-07-26 10:45:00,27.49,27.55,27.46,27.55,167800.0,18.4007,18.4408,18.3806,18.4408,167800.0
2010-07-26 10:50:00,27.55,27.56,27.49,27.51,307100.0,18.4408,18.4475,18.4007,18.414,307100.0
2010-07-26 10:55:00,27.51,27.57,27.51,27.57,150700.0,18.414,18.4542,18.414,18.4542,150700.0
2010-07-26 11:00:00,27.57,27.63,27.55,27.56,242500.0,18.4542,18.4944,18.4408,18.4475,242500.0
2010-07-26 11:05:00,27.56,27.6,27.54,27.59,257600.0,18.4475,18.4743,18.4341,18.4676,257600.0
2010-07-26 11:10:00,27.59,27.6,27.55,27.58,171600.0,18.4676,18.4743,18.4408,18.4609,171600.0
2010-07-26 11:15:00,27.59,27.68,27.58,27.65,260600.0,18.4676,18.5278,18.4609,18.5078,260600.0
2010-07-26 11:20:00,27.65,27.65,27.54,27.59,237500.0,18.5078,18.5078,18.4341,18.4676,237500.0
2010-07-26 11:25:00,27.59,27.66,27.58,27.66,157800.0,18.4676,18.5144,18.4609,18.5144,157800.0
2010-07-26 11:30:00,27.66,27.69,27.64,27.69,160600.0,18.5144,18.5345,18.5011,18.5345,160600.0
2010-07-26 11:35:00,27.69,27.73,27.68,27.71,253400.0,18.5345,18.5613,18.5278,18.5479,253400.0
2010-07-26 11:40:00,27.7,27.76,27.7,27.75,257100.0,18.5412,18.5814,18.5412,18.5747,257100.0
2010-07-26 11:45:00,27.75,27.77,27.72,27.76,220600.0,18.5747,18.5881,18.5546,18.5814,220600.0
2010-07-26 11:50:00,27.76,27.78,27.73,27.77,177300.0,18.5814,18.5948,18.5613,18.5881,177300.0
2010-07-26 11:55:00,27.76,27.77,27.71,27.72,122600.0,18.5814,18.5881,18.5479,18.5546,122600.0
2010-07-26 12:00:00,27.72,27.76,27.72,27.76,211200.0,18.5546,18.5814,18.5546,18.5814,211200.0
2010-07-26 12:05:00,27.75,27.8,27.75,27.8,367100.0,18.5747,18.6082,18.5747,18.6082,367100.0
2010-07-26 12:10:00,27.8,27.83,27.79,27.81,200300.0,18.6082,18.6282,18.6015,18.6148,200300.0
2010-07-26 12:15:00,27.8,27.85,27.78,27.85,224200.0,18.6082,18.6416,18.5948,18.6416,224200.0
2010-07-26 12:20:00,27.85,27.85,27.81,27.82,174300.0,18.6416,18.6416,18.6148,18.6215,174300.0
2010-07-26 12:25:00,27.82,27.83,27.8,27.82,157400.0,18.6215,18.6282,18.6082,18.6215,157400.0
2010-07-26 12:30:00,27.81,27.83,27.78,27.78,292700.0,18.6148,18.6282,18.5948,18.5948,292700.0
2010-07-26 12:35:00,27.78,27.83,27.78,27.79,163300.0,18.5948,18.6282,18.5948,18.6015,163300.0
2010-07-26 12:40:00,27.8,27.8,27.7,27.71,216300.0,18.6082,18.6082,18.5412,18.5479,216300.0
2010-07-26 12:45:00,27.71,27.77,27.66,27.73,241900.0,18.5479,18.5881,18.5144,18.5613,241900.0
2010-07-26 12:50:00,27.74,27.74,27.6,27.65,286900.0,18.568,18.568,18.4743,18.5078,286900.0
2010-07-26 12:55:00,27.64,27.72,27.63,27.72,150200.0,18.5011,18.5546,18.4944,18.5546,150200.0
2010-07-26 13:00:00,27.72,27.75,27.69,27.74,199500.0,18.5546,18.5747,18.5345,18.568,199500.0
2010-07-26 13:05:00,27.74,27.75,27.71,27.71,140500.0,18.568,18.5747,18.5479,18.5479,140500.0
2010-07-26 13:10:00,27.71,27.77,27.71,27.76,94100.0,18.5479,18.5881,18.5479,18.5814,94100.0
2010-07-26 13:15:00,27.76,27.76,27.73,27.74,136800.0,18.5814,18.5814,18.5613,18.568,136800.0
2010-07-26 13:20:00,27.75,27.76,27.74,27.75,54600.0,18.5747,18.5814,18.568,18.5747,54600.0
2010-07-26 13:25:00,27.75,27.78,27.73,27.77,71500.0,18.5747,18.5948,18.5613,18.5881,71500.0
2010-07-26 13:30:00,27.77,27.85,27.76,27.81,326900.0,18.5881,18.6416,18.5814,18.6148,326900.0
2010-07-26 13:35:00,27.8,27.8,27.73,27.77,145600.0,18.6082,18.6082,18.5613,18.5881,145600.0
2010-07-26 13:40:00,27.77,27.81,27.77,27.8,93700.0,18.5881,18.6148,18.5881,18.6082,93700.0
2010-07-26 13:45:00,27.81,27.83,27.79,27.81,134300.0,18.6148,18.6282,18.6015,18.6148,134300.0
2010-07-26 13:50:00,27.81,27.84,27.81,27.83,123500.0,18.6148,18.6349,18.6148,18.6282,123500.0
2010-07-26 13:55:00,27.83,27.86,27.82,27.83,125500.0,18.6282,18.6483,18.6215,18.6282,125500.0
2010-07-26 14:00:00,27.82,27.83,27.79,27.79,160100.0,18.6215,18.6282,18.6015,18.6015,160100.0
2010-07-26 14:05:00,27.8,27.81,27.78,27.79,109700.0,18.6082,18.6148,18.5948,18.6015,109700.0
2010-07-26 14:10:00,27.8,27.81,27.78,27.8,75200.0,18.6082,18.6148,18.5948,18.6082,75200.0
2010-07-26 14:15:00,27.8,27.81,27.77,27.78,122000.0,18.6082,18.6148,18.5881,18.5948,122000.0
2010-07-26 14:20:00,27.78,27.79,27.66,27.67,229800.0,18.5948,18.6015,18.5144,18.5211,229800.0
2010-07-26 14:25:00,27.67,27.73,27.67,27.69,186500.0,18.5211,18.5613,18.5211,18.5345,186500.0
2010-07-26 14:30:00,27.68,27.68,27.59,27.62,326300.0,18.5278,18.5278,18.4676,18.4877,326300.0
2010-07-26 14:35:00,27.62,27.67,27.58,27.59,198900.0,18.4877,18.5211,18.4609,18.4676,198900.0
2010-07-26 14:40:00,27.58,27.66,27.58,27.64,220900.0,18.4609,18.5144,18.4609,18.5011,220900.0
2010-07-26 14:45:00,27.65,27.66,27.62,27.63,102700.0,18.5078,18.5144,18.4877,18.4944,102700.0
2010-07-26 14:50:00,27.62,27.63,27.57,27.59,173700.0,18.4877,18.4944,18.4542,18.4676,173700.0
2010-07-26 14:55:00,27.59,27.63,27.56,27.62,168600.0,18.4676,18.4944,18.4475,18.4877,168600.0
2010-07-26 15:00:00,27.62,27.68,27.61,27.67,233500.0,18.4877,18.5278,18.481,18.5211,233500.0
2010-07-26 15:05:00,27.67,27.67,27.64,27.64,192400.0,18.5211,18.5211,18.5011,18.5011,192400.0
2010-07-26 15:10:00,27.65,27.7,27.63,27.7,203100.0,18.5078,18.5412,18.4944,18.5412,203100.0
2010-07-26 15:15:00,27.7,27.71,27.64,27.69,266000.0,18.5412,18.5479,18.5011,18.5345,266000.0
2010-07-26 15:20:00,27.7,27.77,27.69,27.72,245900.0,18.5412,18.5881,18.5345,18.5546,245900.0
2010-07-26 15:25:00,27.73,27.8,27.71,27.74,412200.0,18.5613,18.6082,18.5479,18.568,412200.0
2010-07-26 15:30:00,27.74,27.76,27.72,27.75,216200.0,18.568,18.5814,18.5546,18.5747,216200.0
2010-07-26 15:35:00,27.74,27.79,27.71,27.77,311100.0,18.568,18.6015,18.5479,18.5881,311100.0
2010-07-26 15:40:00,27.77,27.84,27.77,27.8,431200.0,18.5881,18.6349,18.5881,18.6082,431200.0
2010-07-26 15:45:00,27.8,27.85,27.77,27.85,1054500.0,18.6082,18.6416,18.5881,18.6416,1054500.0
2010-07-26 15:50:00,27.85,27.9,27.83,27.83,737500.0,18.6416,18.6751,18.6282,18.6282,737500.0
2010-07-26 15:55:00,27.82,27.92,27.82,27.89,1795500.0,18.6215,18.6885,18.6215,18.6684,1795500.0
2010-07-27 09:30:00,28.41,28.72,28.41,28.63,1988900.0,19.0165,19.224,19.0165,19.1637,1988900.0
2010-07-27 09:35:00,28.62,28.73,28.57,28.69,2021900.0,19.157,19.2307,19.1236,19.2039,2021900.0
2010-07-27 09:40:00,28.68,28.71,28.61,28.64,1322500.0,19.1972,19.2173,19.1503,19.1704,1322500.0
2010-07-27 09:45:00,28.63,28.68,28.59,28.66,1255800.0,19.1637,19.1972,19.1369,19.1838,1255800.0
2010-07-27 09:50:00,28.67,28.72,28.66,28.71,777900.0,19.1905,19.224,19.1838,19.2173,777900.0
2010-07-27 09:55:00,28.72,28.73,28.62,28.62,635200.0,19.224,19.2307,19.157,19.157,635200.0
2010-07-27 10:00:00,28.63,28.77,28.58,28.61,1300400.0,19.1637,19.2574,19.1303,19.1503,1300400.0
2010-07-27 10:05:00,28.6,28.68,28.48,28.48,1329500.0,19.1436,19.1972,19.0633,19.0633,1329500.0
2010-07-27 10:10:00,28.48,28.51,28.38,28.51,860200.0,19.0633,19.0834,18.9964,19.0834,860200.0
2010-07-27 10:15:00,28.5,28.57,28.4,28.56,823500.0,19.0767,19.1236,19.0098,19.1169,823500.0
2010-07-27 10:20:00,28.56,28.63,28.52,28.6,418800.0,19.1169,19.1637,19.0901,19.1436,418800.0
2010-07-27 10:25:00,28.59,28.62,28.5,28.59,341300.0,19.1369,19.157,19.0767,19.1369,341300.0
2010-07-27 10:30:00,28.6,28.64,28.54,28.58,301400.0,19.1436,19.1704,19.1035,19.1303,301400.0
2010-07-27 10:35:00,28.58,28.61,28.51,28.51,366000.0,19.1303,19.1503,19.0834,19.0834,366000.0
2010-07-27 10:40:00,28.51,28.52,28.49,28.5,345600.0,19.0834,19.0901,19.07,19.0767,345600.0
2010-07-27 10:45:00,28.49,28.5,28.42,28.43,546400.0,19.07,19.0767,19.0232,19.0299,546400.0
2010-07-27 10:50:00,28.44,28.45,28.38,28.43,413200.0,19.0365,19.0432,18.9964,19.0299,413200.0
2010-07-27 10:55:00,28.43,28.47,28.38,28.39,442900.0,19.0299,19.0566,18.9964,19.0031,442900.0
2010-07-27 11:00:00,28.39,28.39,28.29,28.3,671300.0,19.0031,19.0031,18.9361,18.9428,671300.0
2010-07-27 11:05:00,28.31,28.35,28.29,28.33,345700.0,18.9495,18.9763,18.9361,18.9629,345700.0
2010-07-27 11:10:00,28.33,28.36,28.29,28.35,313700.0,18.9629,18.983,18.9361,18.9763,313700.0
2010-07-27 11:15:00,28.36,28.36,28.25,28.25,275200.0,18.983,18.983,18.9094,18.9094,275200.0
2010-07-27 11:20:00,28.25,28.34,28.24,28.3,265500.0,18.9094,18.9696,18.9027,18.9428,265500.0
2010-07-27 11:25:00,28.3,28.33,28.29,28.32,224400.0,18.9428,18.9629,18.9361,18.9562,224400.0
2010-07-27 11:30:00,28.32,28.33,28.28,28.31,119800.0,18.9562,18.9629,18.9294,18.9495,119800.0
2010-07-27 11:35:00,28.31,28.38,28.31,28.36,341100.0,18.9495,18.9964,18.9495,18.983,341100.0
2010-07-27 11:40:00,28.35,28.4,28.35,28.35,166400.0,18.9763,19.0098,18.9763,18.9763,166400.0
2010-07-27 11:45:00,28.35,28.42,28.34,28.36,369900.0,18.9763,19.0232,18.9696,18.983,369900.0
2010-07-27 11:50:00,28.36,28.4,28.35,28.39,220500.0,18.983,19.0098,18.9763,19.0031,220500.0
2010-07-27 11:55:00,28.4,28.48,28.39,28.48,292500.0,19.0098,19.0633,19.0031,19.0633,292500.0
2010-07-27 12:00:00,28.47,28.52,28.42,28.45,294900.0,19.0566,19.0901,19.0232,19.0432,294900.0
2010-07-27 12:05:00,28.44,28.51,28.44,28.51,385200.0,19.0365,19.0834,19.0365,19.0834,385200.0
2010-07-27 12:10:00,28.51,28.57,28.32,28.55,281400.0,19.0834,19.1236,18.9562,19.1102,281400.0
2010-07-27 12:15:00,28.56,28.57,28.48,28.49,227500.0,19.1169,19.1236,19.0633,19.07,227500.0
2010-07-27 12:20:00,28.49,28.5,28.44,28.44,127600.0,19.07,19.0767,19.0365,19.0365,127600.0
2010-07-27 12:25:00,28.45,28.48,28.44,28.46,126400.0,19.0432,19.0633,19.0365,19.0499,126400.0
2010-07-27 12:30:00,28.46,28.48,28.41,28.43,149700.0,19.0499,19.0633,19.0165,19.0299,149700.0
2010-07-27 12:35:00,28.42,28.47,28.42,28.46,120700.0,19.0232,19.0566,19.0232,19.0499,120700.0
2010-07-27 12:40:00,28.47,28.5,28.46,28.46,145800.0,19.0566,19.0767,19.0499,19.0499,145800.0
2010-07-27 12:45:00,28.45,28.46,28.4,28.41,180200.0,19.0432,19.0499,19.0098,19.0165,180200.0
2010-07-27 12:50:00,28.41,28.43,28.39,28.41,145900.0,19.0165,19.0299,19.0031,19.0165,145900.0
2010-07-27 12:55:00,28.42,28.44,28.4,28.42,116900.0,19.0232,19.0365,19.0098,19.0232,116900.0
2010-07-27 13:00:00,28.42,28.45,28.39,28.45,150500.0,19.0232,19.0432,19.0031,19.0432,150500.0
2010-07-27 13:05:00,28.45,28.48,28.44,28.45,173900.0,19.0432,19.0633,19.0365,19.0432,173900.0
2010-07-27 13:10:00,28.45,28.48,28.43,28.43,96400.0,19.0432,19.0633,19.0299,19.0299,96400.0
2010-07-27 13:15:00,28.43,28.46,28.42,28.42,91000.0,19.0299,19.0499,19.0232,19.0232,91000.0
2010-07-27 13:20:00,28.43,28.45,28.4,28.43,131600.0,19.0299,19.0432,19.0098,19.0299,131600.0
2010-07-27 13:25:00,28.43,28.45,28.35,28.35,198400.0,19.0299,19.0432,18.9763,18.9763,198400.0
2010-07-27 13:30:00,28.35,28.37,28.33,28.35,187000.0,18.9763,18.9897,18.9629,18.9763,187000.0
2010-07-27 13:35:00,28.36,28.39,28.35,28.39,146700.0,18.983,19.0031,18.9763,19.0031,146700.0
2010-07-27 13:40:00,28.39,28.4,28.35,28.36,251200.0,19.0031,19.0098,18.9763,18.983,251200.0
2010-07-27 13:45:00,28.35,28.45,28.35,28.44,205600.0,18.9763,19.0432,18.9763,19.0365,205600.0
2010-07-27 13:50:00,28.44,28.47,28.41,28.41,195700.0,19.0365,19.0566,19.0165,19.0165,195700.0
2010-07-27 13:55:00,28.41,28.46,28.38,28.38,150800.0,19.0165,19.0499,18.9964,18.9964,150800.0
2010-07-27 14:00:00,28.38,28.45,28.36,28.37,127900.0,18.9964,19.0432,18.983,18.9897,127900.0
2010-07-27 14:05:00,28.36,28.42,28.36,28.39,332200.0,18.983,19.0232,18.983,19.0031,332200.0
2010-07-27 14:10:00,28.4,28.4,28.34,28.38,243400.0,19.0098,19.0098,18.9696,18.9964,243400.0
2010-07-27 14:15:00,28.38,28.47,28.34,28.46,199700.0,18.9964,19.0566,18.9696,19.0499,199700.0
2010-07-27 14:20:00,28.46,28.47,28.41,28.42,138400.0,19.0499,19.0566,19.0165,19.0232,138400.0
2010-07-27 14:25:00,28.41,28.42,28.37,28.38,391100.0,19.0165,19.0232,18.9897,18.9964,391100.0
2010-07-27 14:30:00,28.38,28.45,28.38,28.44,361900.0,18.9964,19.0432,18.9964,19.0365,361900.0
2010-07-27 14:35:00,28.44,28.45,28.39,28.41,235900.0,19.0365,19.0432,19.0031,19.0165,235900.0
2010-07-27 14:40:00,28.41,28.42,28.39,28.39,86100.0,19.0165,19.0232,19.0031,19.0031,86100.0
2010-07-27 14:45:00,28.39,28.4,28.37,28.38,184800.0,19.0031,19.0098,18.9897,18.9964,184800.0
2010-07-27 14:50:00,28.38,28.42,28.3,28.3,526400.0,18.9964,19.0232,18.9428,18.9428,526400.0
2010-07-27 14:55:00,28.3,28.38,28.29,28.34,597300.0,18.9428,18.9964,18.9361,18.9696,597300.0
2010-07-27 15:00:00,28.33,28.38,28.33,28.38,265000.0,18.9629,18.9964,18.9629,18.9964,265000.0
2010-07-27 15:05:00,28.38,28.45,28.37,28.43,380500.0,18.9964,19.0432,18.9897,19.0299,380500.0
2010-07-27 15:10:00,28.43,28.45,28.4,28.41,343600.0,19.0299,19.0432,19.0098,19.0165,343600.0
2010-07-27 15:15:00,28.41,28.54,28.4,28.5,801100.0,19.0165,19.1035,19.0098,19.0767,801100.0
2010-07-27 15:20:00,28.5,28.58,28.49,28.55,703400.0,19.0767,19.1303,19.07,19.1102,703400.0
2010-07-27 15:25:00,28.55,28.59,28.51,28.55,451700.0,19.1102,19.1369,19.0834,19.1102,451700.0
2010-07-27 15:30:00,28.55,28.57,28.46,28.47,302400.0,19.1102,19.1236,19.0499,19.0566,302400.0
2010-07-27 15:35:00,28.46,28.47,28.41,28.41,382500.0,19.0499,19.0566,19.0165,19.0165,382500.0
2010-07-27 15:40:00,28.42,28.43,28.36,28.37,634000.0,19.0232,19.0299,18.983,18.9897,634000.0
2010-07-27 15:45:00,28.37,28.39,28.33,28.34,698100.0,18.9897,19.0031,18.9629,18.9696,698100.0
2010-07-27 15:50:00,28.34,28.39,28.33,28.37,1072900.0,18.9696,19.0031,18.9629,18.9897,1072900.0
2010-07-27 15:55:00,28.38,28.42,28.37,28.4,1388700.0,18.9964,19.0232,18.9897,19.0098,1388700.0
2010-07-28 09:30:00,28.25,28.44,28.2,28.43,550400.0,18.9094,19.0365,18.8759,19.0299,550400.0
2010-07-28 09:35:00,28.43,28.53,28.4,28.46,603200.0,19.0299,19.0968,19.0098,19.0499,603200.0
2010-07-28 09:40:00,28.45,28.45,28.31,28.37,395100.0,19.0432,19.0432,18.9495,18.9897,395100.0
2010-07-28 09:45:00,28.37,28.42,28.29,28.32,398300.0,18.9897,19.0232,18.9361,18.9562,398300.0
2010-07-28 09:50:00,28.33,28.34,28.25,28.26,350400.0,18.9629,18.9696,18.9094,18.9161,350400.0
2010-07-28 09:55:00,28.25,28.28,28.23,28.25,262700.0,18.9094,18.9294,18.896,18.9094,262700.0
2010-07-28 10:00:00,28.26,28.27,28.23,28.25,470100.0,18.9161,18.9228,18.896,18.9094,470100.0
2010-07-28 10:05:00,28.24,28.25,28.17,28.19,245800.0,18.9027,18.9094,18.8558,18.8692,245800.0
2010-07-28 10:10:00,28.18,28.22,28.14,28.21,344300.0,18.8625,18.8893,18.8357,18.8826,344300.0
2010-07-28 10:15:00,28.21,28.27,28.19,28.24,239700.0,18.8826,18.9228,18.8692,18.9027,239700.0
2010-07-28 10:20:00,28.24,28.24,28.13,28.17,431000.0,18.9027,18.9027,18.829,18.8558,431000.0
2010-07-28 10:25:00,28.17,28.23,28.13,28.2,425100.0,18.8558,18.896,18.829,18.8759,425100.0
2010-07-28 10:30:00,28.2,28.2,28.1,28.11,559700.0,18.8759,18.8759,18.809,18.8157,559700.0
2010-07-28 10:35:00,28.11,28.19,28.11,28.19,394800.0,18.8157,18.8692,18.8157,18.8692,394800.0
2010-07-28 10:40:00,28.19,28.23,28.14,28.2,335900.0,18.8692,18.896,18.8357,18.8759,335900.0
2010-07-28 10:45:00,28.2,28.23,28.14,28.16,336200.0,18.8759,18.896,18.8357,18.8491,336200.0
2010-07-28 10:50:00,28.15,28.17,28.11,28.13,318000.0,18.8424,18.8558,18.8157,18.829,318000.0
2010-07-28 10:55:00,28.13,28.19,28.13,28.17,257600.0,18.829,18.8692,18.829,18.8558,257600.0
2010-07-28 11:00:00,28.17,28.18,28.13,28.17,298100.0,18.8558,18.8625,18.829,18.8558,298100.0
2010-07-28 11:05:00,28.17,28.17,28.09,28.1,188500.0,18.8558,18.8558,18.8023,18.809,188500.0
2010-07-28 11:10:00,28.1,28.18,28.09,28.18,208800.0,18.809,18.8625,18.8023,18.8625,208800.0
2010-07-28 11:15:00,28.18,28.2,28.11,28.12,176200.0,18.8625,18.8759,18.8157,18.8224,176200.0
2010-07-28 11:20:00,28.12,28.17,28.11,28.13,316700.0,18.8224,18.8558,18.8157,18.829,316700.0
2010-07-28 11:25:00,28.14,28.18,28.11,28.13,115100.0,18.8357,18.8625,18.8157,18.829,115100.0
2010-07-28 11:30:00,28.13,28.15,28.11,28.12,195300.0,18.829,18.8424,18.8157,18.8224,195300.0
2010-07-28 11:35:00,28.12,28.21,28.11,28.18,159100.0,18.8224,18.8826,18.8157,18.8625,159100.0
2010-07-28 11:40:00,28.18,28.19,28.12,28.12,162900.0,18.8625,18.8692,18.8224,18.8224,162900.0
2010-07-28 11:45:00,28.12,28.16,28.08,28.09,131400.0,18.8224,18.8491,18.7956,18.8023,131400.0
2010-07-28 11:50:00,28.08,28.14,28.06,28.11,207200.0,18.7956,18.8357,18.7822,18.8157,207200.0
2010-07-28 11:55:00,28.11,28.14,28.1,28.1,168900.0,18.8157,18.8357,18.809,18.809,168900.0
2010-07-28 12:00:00,28.1,28.13,28.08,28.1,208100.0,18.809,18.829,18.7956,18.809,208100.0
2010-07-28 12:05:00,28.09,28.11,28.06,28.07,151800.0,18.8023,18.8157,18.7822,18.7889,151800.0
2010-07-28 12:10:00,28.07,28.11,28.07,28.1,137100.0,18.7889,18.8157,18.7889,18.809,137100.0
2010-07-28 12:15:00,28.1,28.15,28.07,28.14,489700.0,18.809,18.8424,18.7889,18.8357,489700.0
2010-07-28 12:20:00,28.15,28.16,28.11,28.11,53200.0,18.8424,18.8491,18.8157,18.8157,53200.0
2010-07-28 12:25:00,28.11,28.14,28.1,28.1,75800.0,18.8157,18.8357,18.809,18.809,75800.0
2010-07-28 12:30:00,28.1,28.11,28.07,28.1,130100.0,18.809,18.8157,18.7889,18.809,130100.0
2010-07-28 12:35:00,28.1,28.1,28.07,28.09,58600.0,18.809,18.809,18.7889,18.8023,58600.0
2010-07-28 12:40:00,28.09,28.12,28.09,28.11,199000.0,18.8023,18.8224,18.8023,18.8157,199000.0
2010-07-28 12:45:00,28.1,28.13,28.1,28.1,124300.0,18.809,18.829,18.809,18.809,124300.0
2010-07-28 12:50:00,28.1,28.18,28.08,28.16,181100.0,18.809,18.8625,18.7956,18.8491,181100.0
2010-07-28 12:55:00,28.16,28.22,28.16,28.22,139600.0,18.8491,18.8893,18.8491,18.8893,139600.0
2010-07-28 13:00:00,28.22,28.24,28.2,28.21,123900.0,18.8893,18.9027,18.8759,18.8826,123900.0
2010-07-28 13:05:00,28.21,28.24,28.16,28.22,155800.0,18.8826,18.9027,18.8491,18.8893,155800.0
2010-07-28 13:10:00,28.22,28.25,28.21,28.24,132900.0,18.8893,18.9094,18.8826,18.9027,132900.0
2010-07-28 13:15:00,28.25,28.25,28.19,28.19,128700.0,18.9094,18.9094,18.8692,18.8692,128700.0
2010-07-28 13:20:00,28.19,28.19,28.15,28.18,164600.0,18.8692,18.8692,18.8424,18.8625,164600.0
2010-07-28 13:25:00,28.18,28.18,28.15,28.17,95200.0,18.8625,18.8625,18.8424,18.8558,95200.0
2010-07-28 13:30:00,28.17,28.18,28.12,28.17,138600.0,18.8558,18.8625,18.8224,18.8558,138600.0
2010-07-28 13:35:00,28.17,28.19,28.15,28.17,78200.0,18.8558,18.8692,18.8424,18.8558,78200.0
2010-07-28 13:40:00,28.17,28.17,28.11,28.16,116500.0,18.8558,18.8558,18.8157,18.8491,116500.0
2010-07-28 13:45:00,28.15,28.16,28.1,28.15,88300.0,18.8424,18.8491,18.809,18.8424,88300.0
2010-07-28 13:50:00,28.16,28.16,28.12,28.16,114700.0,18.8491,18.8491,18.8224,18.8491,114700.0
2010-07-28 13:55:00,28.16,28.18,28.14,28.17,95600.0,18.8491,18.8625,18.8357,18.8558,95600.0
2010-07-28 14:00:00,28.16,28.17,28.11,28.16,176600.0,18.8491,18.8558,18.8157,18.8491,176600.0
2010-07-28 14:05:00,28.16,28.22,28.16,28.22,146200.0,18.8491,18.8893,18.8491,18.8893,146200.0
2010-07-28 14:10:00,28.21,28.23,28.17,28.2,139100.0,18.8826,18.896,18.8558,18.8759,139100.0
2010-07-28 14:15:00,28.19,28.2,28.09,28.09,398300.0,18.8692,18.8759,18.8023,18.8023,398300.0
2010-07-28 14:20:00,28.08,28.13,28.03,28.09,256500.0,18.7956,18.829,18.7621,18.8023,256500.0
2010-07-28 14:25:00,28.09,28.15,28.06,28.12,236900.0,18.8023,18.8424,18.7822,18.8224,236900.0
2010-07-28 14:30:00,28.12,28.18,28.12,28.16,309900.0,18.8224,18.8625,18.8224,18.8491,309900.0
2010-07-28 14:35:00,28.16,28.2,28.11,28.11,215200.0,18.8491,18.8759,18.8157,18.8157,215200.0
2010-07-28 14:40:00,28.11,28.12,28.03,28.03,284800.0,18.8157,18.8224,18.7621,18.7621,284800.0
2010-07-28 14:45:00,28.03,28.06,28.0,28.0,237800.0,18.7621,18.7822,18.742,18.742,237800.0
2010-07-28 14:50:00,28.0,28.07,28.0,28.06,256500.0,18.742,18.7889,18.742,18.7822,256500.0
2010-07-28 14:55:00,28.06,28.08,28.02,28.02,222500.0,18.7822,18.7956,18.7554,18.7554,222500.0
2010-07-28 15:00:00,28.03,28.05,27.97,27.99,382200.0,18.7621,18.7755,18.7219,18.7353,382200.0
2010-07-28 15:05:00,27.99,28.04,27.94,27.96,295700.0,18.7353,18.7688,18.7019,18.7153,295700.0
2010-07-28 15:10:00,27.95,27.98,27.92,27.98,365200.0,18.7086,18.7286,18.6885,18.7286,365200.0
2010-07-28 15:15:00,27.98,28.02,27.95,27.97,458000.0,18.7286,18.7554,18.7086,18.7219,458000.0
2010-07-28 15:20:00,27.96,28.02,27.93,28.01,279800.0,18.7153,18.7554,18.6952,18.7487,279800.0
2010-07-28 15:25:00,28.01,28.06,27.96,28.06,359100.0,18.7487,18.7822,18.7153,18.7822,359100.0
2010-07-28 15:30:00,28.06,28.11,28.05,28.08,386400.0,18.7822,18.8157,18.7755,18.7956,386400.0
2010-07-28 15:35:00,28.08,28.11,28.06,28.06,239900.0,18.7956,18.8157,18.7822,18.7822,239900.0
2010-07-28 15:40:00,28.06,28.12,28.05,28.12,535800.0,18.7822,18.8224,18.7755,18.8224,535800.0
2010-07-28 15:45:00,28.11,28.12,28.07,28.12,519700.0,18.8157,18.8224,18.7889,18.8224,519700.0
2010-07-28 15:50:00,28.12,28.12,28.05,28.09,604400.0,18.8224,18.8224,18.7755,18.8023,604400.0
2010-07-28 15:55:00,28.09,28.1,28.03,28.05,1075500.0,18.8023,18.809,18.7621,18.7755,1075500.0
2010-07-29 09:30:00,28.32,28.49,28.27,28.3,834200.0,18.9562,19.07,18.9228,18.9428,834200.0
2010-07-29 09:35:00,28.29,28.3,28.13,28.18,683500.0,18.9361,18.9428,18.829,18.8625,683500.0
2010-07-29 09:40:00,28.17,28.21,28.13,28.15,280300.0,18.8558,18.8826,18.829,18.8424,280300.0
2010-07-29 09:45:00,28.15,28.19,28.04,28.19,482600.0,18.8424,18.8692,18.7688,18.8692,482600.0
2010-07-29 09:50:00,28.18,28.25,28.1,28.25,263800.0,18.8625,18.9094,18.809,18.9094,263800.0
2010-07-29 09:55:00,28.25,28.25,28.15,28.16,259800.0,18.9094,18.9094,18.8424,18.8491,259800.0
2010-07-29 10:00:00,28.16,28.16,27.99,28.0,604200.0,18.8491,18.8491,18.7353,18.742,604200.0
2010-07-29 10:05:00,27.99,28.06,27.97,28.06,386200.0,18.7353,18.7822,18.7219,18.7822,386200.0
2010-07-29 10:10:00,28.06,28.08,27.95,27.95,517300.0,18.7822,18.7956,18.7086,18.7086,517300.0
2010-07-29 10:15:00,27.94,27.98,27.92,27.96,428300.0,18.7019,18.7286,18.6885,18.7153,428300.0
2010-07-29 10:20:00,27.96,27.96,27.89,27.9,312400.0,18.7153,18.7153,18.6684,18.6751,312400.0
2010-07-29 10:25:00,27.9,27.93,27.85,27.9,238000.0,18.6751,18.6952,18.6416,18.6751,238000.0
2010-07-29 10:30:00,27.9,27.99,27.85,27.99,245900.0,18.6751,18.7353,18.6416,18.7353,245900.0
2010-07-29 10:35:00,27.99,28.03,27.94,27.98,237000.0,18.7353,18.7621,18.7019,18.7286,237000.0
2010-07-29 10:40:00,27.98,27.99,27.87,27.91,258100.0,18.7286,18.7353,18.655,18.6818,258100.0
2010-07-29 10:45:00,27.9,28.01,27.9,28.0,242700.0,18.6751,18.7487,18.6751,18.742,242700.0
2010-07-29 10:50:00,28.0,28.03,27.96,27.99,252600.0,18.742,18.7621,18.7153,18.7353,252600.0
2010-07-29 10:55:00,27.99,28.0,27.95,27.98,155300.0,18.7353,18.742,18.7086,18.7286,155300.0
2010-07-29 11:00:00,27.98,28.0,27.93,27.97,189500.0,18.7286,18.742,18.6952,18.7219,189500.0
2010-07-29 11:05:00,27.98,27.98,27.84,27.86,282900.0,18.7286,18.7286,18.6349,18.6483,282900.0
2010-07-29 11:10:00,27.86,27.93,27.83,27.89,162300.0,18.6483,18.6952,18.6282,18.6684,162300.0
2010-07-29 11:15:00,27.9,27.9,27.79,27.8,332900.0,18.6751,18.6751,18.6015,18.6082,332900.0
2010-07-29 11:20:00,27.79,27.87,27.78,27.87,270200.0,18.6015,18.655,18.5948,18.655,270200.0
2010-07-29 11:25:00,27.87,27.87,27.74,27.74,239700.0,18.655,18.655,18.568,18.568,239700.0
2010-07-29 11:30:00,27.74,27.78,27.65,27.76,735700.0,18.568,18.5948,18.5078,18.5814,735700.0
2010-07-29 11:35:00,27.77,27.79,27.68,27.77,240900.0,18.5881,18.6015,18.5278,18.5881,240900.0
2010-07-29 11:40:00,27.77,27.78,27.72,27.76,147700.0,18.5881,18.5948,18.5546,18.5814,147700.0
2010-07-29 11:45:00,27.76,27.8,27.68,27.69,219300.0,18.5814,18.6082,18.5278,18.5345,219300.0
2010-07-29 11:50:00,27.7,27.75,27.68,27.69,235800.0,18.5412,18.5747,18.5278,18.5345,235800.0
2010-07-29 11:55:00,27.68,27.69,27.61,27.62,393600.0,18.5278,18.5345,18.481,18.4877,393600.0
2010-07-29 12:00:00,27.63,27.64,27.53,27.55,364500.0,18.4944,18.5011,18.4274,18.4408,364500.0
2010-07-29 12:05:00,27.55,27.63,27.49,27.63,465300.0,18.4408,18.4944,18.4007,18.4944,465300.0
2010-07-29 12:10:00,27.62,27.72,27.6,27.7,231000.0,18.4877,18.5546,18.4743,18.5412,231000.0
2010-07-29 12:15:00,27.71,27.74,27.7,27.7,83400.0,18.5479,18.568,18.5412,18.5412,83400.0
2010-07-29 12:20:00,27.7,27.7,27.63,27.64,98400.0,18.5412,18.5412,18.4944,18.5011,98400.0
2010-07-29 12:25:00,27.63,27.66,27.55,27.65,297500.0,18.4944,18.5144,18.4408,18.5078,297500.0
2010-07-29 12:30:00,27.64,27.67,27.56,27.57,401000.0,18.5011,18.5211,18.4475,18.4542,401000.0
2010-07-29 12:35:00,27.57,27.61,27.5,27.53,387000.0,18.4542,18.481,18.4073,18.4274,387000.0
2010-07-29 12:40:00,27.52,27.56,27.48,27.53,253900.0,18.4207,18.4475,18.394,18.4274,253900.0
2010-07-29 12:45:00,27.53,27.54,27.51,27.51,189300.0,18.4274,18.4341,18.414,18.414,189300.0
2010-07-29 12:50:00,27.51,27.65,27.51,27.6,390200.0,18.414,18.5078,18.414,18.4743,390200.0
2010-07-29 12:55:00,27.6,27.66,27.59,27.64,210200.0,18.4743,18.5144,18.4676,18.5011,210200.0
2010-07-29 13:00:00,27.64,27.66,27.61,27.64,217100.0,18.5011,18.5144,18.481,18.5011,217100.0
2010-07-29 13:05:00,27.65,27.67,27.62,27.62,115700.0,18.5078,18.5211,18.4877,18.4877,115700.0
2010-07-29 13:10:00,27.62,27.67,27.57,27.66,305000.0,18.4877,18.5211,18.4542,18.5144,305000.0
2010-07-29 13:15:00,27.67,27.68,27.64,27.65,124400.0,18.5211,18.5278,18.5011,18.5078,124400.0
2010-07-29 13:20:00,27.64,27.66,27.59,27.59,166100.0,18.5011,18.5144,18.4676,18.4676,166100.0
2010-07-29 13:25:00,27.59,27.66,27.58,27.66,299500.0,18.4676,18.5144,18.4609,18.5144,299500.0
2010-07-29 13:30:00,27.67,27.74,27.67,27.69,229100.0,18.5211,18.568,18.5211,18.5345,229100.0
2010-07-29 13:35:00,27.7,27.74,27.67,27.72,249900.0,18.5412,18.568,18.5211,18.5546,249900.0
2010-07-29 13:40:00,27.72,27.75,27.7,27.74,125500.0,18.5546,18.5747,18.5412,18.568,125500.0
2010-07-29 13:45:00,27.75,27.78,27.72,27.75,120100.0,18.5747,18.5948,18.5546,18.5747,120100.0
2010-07-29 13:50:00,27.75,27.77,27.69,27.71,139800.0,18.5747,18.5881,18.5345,18.5479,139800.0
2010-07-29 13:55:00,27.69,27.73,27.68,27.69,88700.0,18.5345,18.5613,18.5278,18.5345,88700.0
2010-07-29 14:00:00,27.69,27.72,27.67,27.68,179600.0,18.5345,18.5546,18.5211,18.5278,179600.0
2010-07-29 14:05:00,27.68,27.68,27.63,27.63,141500.0,18.5278,18.5278,18.4944,18.4944,141500.0
2010-07-29 14:10:00,27.63,27.72,27.6,27.72,173300.0,18.4944,18.5546,18.4743,18.5546,173300.0
2010-07-29 14:15:00,27.71,27.73,27.67,27.73,104900.0,18.5479,18.5613,18.5211,18.5613,104900.0
2010-07-29 14:20:00,27.72,27.78,27.72,27.76,235000.0,18.5546,18.5948,18.5546,18.5814,235000.0
2010-07-29 14:25:00,27.75,27.87,27.74,27.86,269400.0,18.5747,18.655,18.568,18.6483,269400.0
2010-07-29 14:30:00,27.86,27.92,27.77,27.78,473500.0,18.6483,18.6885,18.5881,18.5948,473500.0
2010-07-29 14:35:00,27.77,27.87,27.76,27.85,263600.0,18.5881,18.655,18.5814,18.6416,263600.0
2010-07-29 14:40:00,27.85,27.89,27.82,27.82,289400.0,18.6416,18.6684,18.6215,18.6215,289400.0
2010-07-29 14:45:00,27.83,27.94,27.83,27.92,188800.0,18.6282,18.7019,18.6282,18.6885,188800.0
2010-07-29 14:50:00,27.92,27.96,27.87,27.9,338800.0,18.6885,18.7153,18.655,18.6751,338800.0
2010-07-29 14:55:00,27.88,27.92,27.8,27.87,336700.0,18.6617,18.6885,18.6082,18.655,336700.0
2010-07-29 15:00:00,27.87,27.87,27.8,27.81,291800.0,18.655,18.655,18.6082,18.6148,291800.0
2010-07-29 15:05:00,27.81,27.84,27.79,27.81,240600.0,18.6148,18.6349,18.6015,18.6148,240600.0
2010-07-29 15:10:00,27.82,27.91,27.82,27.89,527500.0,18.6215,18.6818,18.6215,18.6684,527500.0
2010-07-29 15:15:00,27.88,27.95,27.85,27.9,326900.0,18.6617,18.7086,18.6416,18.6751,326900.0
2010-07-29 15:20:00,27.9,27.91,27.84,27.91,328500.0,18.6751,18.6818,18.6349,18.6818,328500.0
2010-07-29 15:25:00,27.91,27.92,27.85,27.87,303200.0,18.6818,18.6885,18.6416,18.655,303200.0
2010-07-29 15:30:00,27.87,27.89,27.74,27.79,471000.0,18.655,18.6684,18.568,18.6015,471000.0
2010-07-29 15:35:00,27.79,27.82,27.75,27.75,376100.0,18.6015,18.6215,18.5747,18.5747,376100.0
2010-07-29 15:40:00,27.75,27.76,27.66,27.73,679200.0,18.5747,18.5814,18.5144,18.5613,679200.0
2010-07-29 15:45:00,27.72,27.72,27.61,27.65,867500.0,18.5546,18.5546,18.481,18.5078,867500.0
2010-07-29 15:50:00,27.65,27.66,27.61,27.65,818300.0,18.5078,18.5144,18.481,18.5078,818300.0
2010-07-29 15:55:00,27.65,27.77,27.64,27.67,2175100.0,18.5078,18.5881,18.5011,18.5211,2175100.0
2010-07-30 09:30:00,27.26,27.64,27.25,27.45,771000.0,18.2467,18.5011,18.24,18.3739,771000.0
2010-07-30 09:35:00,27.45,27.55,27.39,27.43,411200.0,18.3739,18.4408,18.3337,18.3605,411200.0
2010-07-30 09:40:00,27.45,27.69,27.4,27.54,659400.0,18.3739,18.5345,18.3404,18.4341,659400.0
2010-07-30 09:45:00,27.55,27.73,27.55,27.66,597800.0,18.4408,18.5613,18.4408,18.5144,597800.0
2010-07-30 09:50:00,27.65,27.7,27.59,27.7,857200.0,18.5078,18.5412,18.4676,18.5412,857200.0
2010-07-30 09:55:00,27.69,27.85,27.69,27.77,1171100.0,18.5345,18.6416,18.5345,18.5881,1171100.0
2010-07-30 10:00:00,27.77,27.84,27.75,27.82,650000.0,18.5881,18.6349,18.5747,18.6215,650000.0
2010-07-30 10:05:00,27.83,27.87,27.8,27.81,563100.0,18.6282,18.655,18.6082,18.6148,563100.0
2010-07-30 10:10:00,27.82,27.82,27.75,27.78,358000.0,18.6215,18.6215,18.5747,18.5948,358000.0
2010-07-30 10:15:00,27.77,27.81,27.71,27.74,369900.0,18.5881,18.6148,18.5479,18.568,369900.0
2010-07-30 10:20:00,27.74,27.78,27.7,27.73,221500.0,18.568,18.5948,18.5412,18.5613,221500.0
2010-07-30 10:25:00,27.72,27.79,27.7,27.77,337500.0,18.5546,18.6015,18.5412,18.5881,337500.0
2010-07-30 10:30:00,27.77,27.89,27.77,27.82,314000.0,18.5881,18.6684,18.5881,18.6215,314000.0
2010-07-30 10:35:00,27.82,27.88,27.79,27.87,557500.0,18.6215,18.6617,18.6015,18.655,557500.0
2010-07-30 10:40:00,27.87,27.95,27.87,27.95,625300.0,18.655,18.7086,18.655,18.7086,625300.0
2010-07-30 10:45:00,27.94,27.99,27.89,27.9,653000.0,18.7019,18.7353,18.6684,18.6751,653000.0
2010-07-30 10:50:00,27.91,27.93,27.8,27.81,358300.0,18.6818,18.6952,18.6082,18.6148,358300.0
2010-07-30 10:55:00,27.81,27.85,27.79,27.82,258300.0,18.6148,18.6416,18.6015,18.6215,258300.0
2010-07-30 11:00:00,27.81,27.87,27.78,27.86,176400.0,18.6148,18.655,18.5948,18.6483,176400.0
2010-07-30 11:05:00,27.86,27.88,27.83,27.85,141500.0,18.6483,18.6617,18.6282,18.6416,141500.0
2010-07-30 11:10:00,27.85,27.85,27.78,27.83,250600.0,18.6416,18.6416,18.5948,18.6282,250600.0
2010-07-30 11:15:00,27.83,27.83,27.74,27.77,238100.0,18.6282,18.6282,18.568,18.5881,238100.0
2010-07-30 11:20:00,27.77,27.77,27.72,27.73,374600.0,18.5881,18.5881,18.5546,18.5613,374600.0
2010-07-30 11:25:00,27.73,27.76,27.68,27.7,313100.0,18.5613,18.5814,18.5278,18.5412,313100.0
2010-07-30 11:30:00,27.7,27.75,27.68,27.69,333500.0,18.5412,18.5747,18.5278,18.5345,333500.0
2010-07-30 11:35:00,27.69,27.73,27.63,27.69,244100.0,18.5345,18.5613,18.4944,18.5345,244100.0
2010-07-30 11:40:00,27.69,27.71,27.64,27.67,290300.0,18.5345,18.5479,18.5011,18.5211,290300.0
2010-07-30 11:45:00,27.67,27.7,27.61,27.66,184600.0,18.5211,18.5412,18.481,18.5144,184600.0
2010-07-30 11:50:00,27.67,27.72,27.66,27.68,225200.0,18.5211,18.5546,18.5144,18.5278,225200.0
2010-07-30 11:55:00,27.68,27.68,27.63,27.68,140900.0,18.5278,18.5278,18.4944,18.5278,140900.0
2010-07-30 12:00:00,27.68,27.7,27.63,27.64,247800.0,18.5278,18.5412,18.4944,18.5011,247800.0
2010-07-30 12:05:00,27.64,27.68,27.63,27.67,116800.0,18.5011,18.5278,18.4944,18.5211,116800.0
2010-07-30 12:10:00,27.67,27.67,27.55,27.6,144800.0,18.5211,18.5211,18.4408,18.4743,144800.0
2010-07-30 12:15:00,27.59,27.63,27.57,27.57,221100.0,18.4676,18.4944,18.4542,18.4542,221100.0
2010-07-30 12:20:00,27.57,27.62,27.56,27.62,195800.0,18.4542,18.4877,18.4475,18.4877,195800.0
2010-07-30 12:25:00,27.62,27.64,27.61,27.62,60500.0,18.4877,18.5011,18.481,18.4877,60500.0
2010-07-30 12:30:00,27.61,27.63,27.54,27.58,152400.0,18.481,18.4944,18.4341,18.4609,152400.0
2010-07-30 12:35:00,27.58,27.6,27.56,27.58,88800.0,18.4609,18.4743,18.4475,18.4609,88800.0
2010-07-30 12:40:00,27.57,27.63,27.57,27.63,117900.0,18.4542,18.4944,18.4542,18.4944,117900.0
2010-07-30 12:45:00,27.62,27.68,27.62,27.67,157700.0,18.4877,18.5278,18.4877,18.5211,157700.0
2010-07-30 12:50:00,27.67,27.71,27.65,27.71,257200.0,18.5211,18.5479,18.5078,18.5479,257200.0
2010-07-30 12:55:00,27.71,27.72,27.7,27.7,145100.0,18.5479,18.5546,18.5412,18.5412,145100.0
2010-07-30 13:00:00,27.7,27.74,27.7,27.73,134200.0,18.5412,18.568,18.5412,18.5613,134200.0
2010-07-30 13:05:00,27.72,27.76,27.72,27.74,135500.0,18.5546,18.5814,18.5546,18.568,135500.0
2010-07-30 13:10:00,27.74,27.74,27.68,27.7,173400.0,18.568,18.568,18.5278,18.5412,173400.0
2010-07-30 13:15:00,27.69,27.72,27.6,27.64,169000.0,18.5345,18.5546,18.4743,18.5011,169000.0
2010-07-30 13:20:00,27.64,27.67,27.6,27.61,280700.0,18.5011,18.5211,18.4743,18.481,280700.0
2010-07-30 13:25:00,27.61,27.7,27.61,27.68,225800.0,18.481,18.5412,18.481,18.5278,225800.0
2010-07-30 13:30:00,27.68,27.69,27.63,27.65,129400.0,18.5278,18.5345,18.4944,18.5078,129400.0
2010-07-30 13:35:00,27.64,27.65,27.59,27.61,141300.0,18.5011,18.5078,18.4676,18.481,141300.0
2010-07-30 13:40:00,27.61,27.64,27.59,27.59,130200.0,18.481,18.5011,18.4676,18.4676,130200.0
2010-07-30 13:45:00,27.59,27.62,27.58,27.59,108900.0,18.4676,18.4877,18.4609,18.4676,108900.0
2010-07-30 13:50:00,27.6,27.61,27.56,27.58,132900.0,18.4743,18.481,18.4475,18.4609,132900.0
2010-07-30 13:55:00,27.58,27.58,27.45,27.48,379900.0,18.4609,18.4609,18.3739,18.394,379900.0
2010-07-30 14:00:00,27.48,27.54,27.45,27.47,237800.0,18.394,18.4341,18.3739,18.3873,237800.0
2010-07-30 14:05:00,27.46,27.55,27.46,27.5,202600.0,18.3806,18.4408,18.3806,18.4073,202600.0
2010-07-30 14:10:00,27.51,27.61,27.51,27.59,280200.0,18.414,18.481,18.414,18.4676,280200.0
2010-07-30 14:15:00,27.58,27.65,27.57,27.64,204800.0,18.4609,18.5078,18.4542,18.5011,204800.0
2010-07-30 14:20:00,27.64,27.69,27.63,27.65,228900.0,18.5011,18.5345,18.4944,18.5078,228900.0
2010-07-30 14:25:00,27.65,27.69,27.62,27.67,250500.0,18.5078,18.5345,18.4877,18.5211,250500.0
2010-07-30 14:30:00,27.66,27.69,27.62,27.66,239200.0,18.5144,18.5345,18.4877,18.5144,239200.0
2010-07-30 14:35:00,27.66,27.66,27.58,27.58,180100.0,18.5144,18.5144,18.4609,18.4609,180100.0
2010-07-30 14:40:00,27.58,27.72,27.58,27.71,255400.0,18.4609,18.5546,18.4609,18.5479,255400.0
2010-07-30 14:45:00,27.71,27.71,27.65,27.68,144100.0,18.5479,18.5479,18.5078,18.5278,144100.0
2010-07-30 14:50:00,27.67,27.7,27.64,27.67,88400.0,18.5211,18.5412,18.5011,18.5211,88400.0
2010-07-30 14:55:00,27.67,27.67,27.57,27.59,158700.0,18.5211,18.5211,18.4542,18.4676,158700.0
2010-07-30 15:00:00,27.6,27.65,27.58,27.62,215400.0,18.4743,18.5078,18.4609,18.4877,215400.0
2010-07-30 15:05:00,27.62,27.72,27.62,27.72,210100.0,18.4877,18.5546,18.4877,18.5546,210100.0
2010-07-30 15:10:00,27.71,27.77,27.71,27.74,227100.0,18.5479,18.5881,18.5479,18.568,227100.0
2010-07-30 15:15:00,27.75,27.84,27.74,27.82,381500.0,18.5747,18.6349,18.568,18.6215,381500.0
2010-07-30 15:20:00,27.81,27.9,27.81,27.88,416000.0,18.6148,18.6751,18.6148,18.6617,416000.0
2010-07-30 15:25:00,27.88,27.94,27.85,27.9,482900.0,18.6617,18.7019,18.6416,18.6751,482900.0
2010-07-30 15:30:00,27.91,27.95,27.86,27.88,478600.0,18.6818,18.7086,18.6483,18.6617,478600.0
2010-07-30 15:35:00,27.88,27.9,27.79,27.82,218000.0,18.6617,18.6751,18.6015,18.6215,218000.0
2010-07-30 15:40:00,27.82,27.88,27.81,27.83,225500.0,18.6215,18.6617,18.6148,18.6282,225500.0
2010-07-30 15:45:00,27.84,27.92,27.8,27.82,588000.0,18.6349,18.6885,18.6082,18.6215,588000.0
2010-07-30 15:50:00,27.82,27.85,27.77,27.82,663900.0,18.6215,18.6416,18.5881,18.6215,663900.0
2010-07-30 15:55:00,27.82,27.84,27.73,27.73,1144700.0,18.6215,18.6349,18.5613,18.5613,1144700.0
2010-08-02 09:30:00,28.29,28.38,28.01,28.09,875400.0,18.9361,18.9964,18.7487,18.8023,875400.0
2010-08-02 09:35:00,28.09,28.15,28.0,28.01,611000.0,18.8023,18.8424,18.742,18.7487,611000.0
2010-08-02 09:40:00,28.01,28.08,27.95,28.06,637800.0,18.7487,18.7956,18.7086,18.7822,637800.0
2010-08-02 09:45:00,28.06,28.15,28.04,28.08,335800.0,18.7822,18.8424,18.7688,18.7956,335800.0
2010-08-02 09:50:00,28.08,28.1,28.05,28.08,340600.0,18.7956,18.809,18.7755,18.7956,340600.0
2010-08-02 09:55:00,28.08,28.1,28.04,28.09,147700.0,18.7956,18.809,18.7688,18.8023,147700.0
2010-08-02 10:00:00,28.09,28.25,28.08,28.24,715000.0,18.8023,18.9094,18.7956,18.9027,715000.0
2010-08-02 10:05:00,28.24,28.28,28.2,28.23,608200.0,18.9027,18.9294,18.8759,18.896,608200.0
2010-08-02 10:10:00,28.22,28.38,28.22,28.34,557300.0,18.8893,18.9964,18.8893,18.9696,557300.0
2010-08-02 10:15:00,28.35,28.35,28.28,28.29,286200.0,18.9763,18.9763,18.9294,18.9361,286200.0
2010-08-02 10:20:00,28.3,28.35,28.28,28.29,262500.0,18.9428,18.9763,18.9294,18.9361,262500.0
2010-08-02 10:25:00,28.28,28.31,28.25,28.26,288400.0,18.9294,18.9495,18.9094,18.9161,288400.0
2010-08-02 10:30:00,28.26,28.28,28.24,28.26,264200.0,18.9161,18.9294,18.9027,18.9161,264200.0
2010-08-02 10:35:00,28.26,28.29,28.23,28.24,309700.0,18.9161,18.9361,18.896,18.9027,309700.0
2010-08-02 10:40:00,28.24,28.25,28.2,28.25,206500.0,18.9027,18.9094,18.8759,18.9094,206500.0
2010-08-02 10:45:00,28.25,28.25,28.19,28.21,261500.0,18.9094,18.9094,18.8692,18.8826,261500.0
2010-08-02 10:50:00,28.22,28.28,28.22,28.25,243100.0,18.8893,18.9294,18.8893,18.9094,243100.0
2010-08-02 10:55:00,28.25,28.25,28.2,28.2,179500.0,18.9094,18.9094,18.8759,18.8759,179500.0
2010-08-02 11:00:00,28.21,28.22,28.15,28.2,363700.0,18.8826,18.8893,18.8424,18.8759,363700.0
2010-08-02 11:05:00,28.21,28.22,28.16,28.21,302600.0,18.8826,18.8893,18.8491,18.8826,302600.0
2010-08-02 11:10:00,28.21,28.23,28.16,28.16,265100.0,18.8826,18.896,18.8491,18.8491,265100.0
2010-08-02 11:15:00,28.17,28.21,28.17,28.19,179200.0,18.8558,18.8826,18.8558,18.8692,179200.0
2010-08-02 11:20:00,28.2,28.22,28.17,28.2,240600.0,18.8759,18.8893,18.8558,18.8759,240600.0
2010-08-02 11:25:00,28.19,28.24,28.17,28.19,226800.0,18.8692,18.9027,18.8558,18.8692,226800.0
2010-08-02 11:30:00,28.2,28.29,28.19,28.26,231600.0,18.8759,18.9361,18.8692,18.9161,231600.0
2010-08-02 11:35:00,28.27,28.29,28.24,28.26,186600.0,18.9228,18.9361,18.9027,18.9161,186600.0
2010-08-02 11:40:00,28.26,28.29,28.25,28.29,150600.0,18.9161,18.9361,18.9094,18.9361,150600.0
2010-08-02 11:45:00,28.29,28.34,28.29,28.33,292700.0,18.9361,18.9696,18.9361,18.9629,292700.0
2010-08-02 11:50:00,28.32,28.37,28.32,28.33,232000.0,18.9562,18.9897,18.9562,18.9629,232000.0
2010-08-02 11:55:00,28.33,28.37,28.32,28.36,159700.0,18.9629,18.9897,18.9562,18.983,159700.0
2010-08-02 12:00:00,28.36,28.38,28.31,28.32,301500.0,18.983,18.9964,18.9495,18.9562,301500.0
2010-08-02 12:05:00,28.32,28.34,28.29,28.33,115400.0,18.9562,18.9696,18.9361,18.9629,115400.0
2010-08-02 12:10:00,28.32,28.35,28.31,28.32,137700.0,18.9562,18.9763,18.9495,18.9562,137700.0
2010-08-02 12:15:00,28.31,28.35,28.31,28.34,117500.0,18.9495,18.9763,18.9495,18.9696,117500.0
2010-08-02 12:20:00,28.34,28.36,28.31,28.32,87100.0,18.9696,18.983,18.9495,18.9562,87100.0
2010-08-02 12:25:00,28.32,28.33,28.28,28.3,137000.0,18.9562,18.9629,18.9294,18.9428,137000.0
2010-08-02 12:30:00,28.29,28.32,28.27,28.3,110100.0,18.9361,18.9562,18.9228,18.9428,110100.0
2010-08-02 12:35:00,28.29,28.32,28.29,28.31,111200.0,18.9361,18.9562,18.9361,18.9495,111200.0
2010-08-02 12:40:00,28.31,28.34,28.3,28.31,214600.0,18.9495,18.9696,18.9428,18.9495,214600.0
2010-08-02 12:45:00,28.32,28.32,28.27,28.3,98500.0,18.9562,18.9562,18.9228,18.9428,98500.0
2010-08-02 12:50:00,28.29,28.33,28.28,28.33,137600.0,18.9361,18.9629,18.9294,18.9629,137600.0
2010-08-02 12:55:00,28.33,28.36,28.31,28.33,154000.0,18.9629,18.983,18.9495,18.9629,154000.0
2010-08-02 13:00:00,28.32,28.36,28.32,28.34,132800.0,18.9562,18.983,18.9562,18.9696,132800.0
2010-08-02 13:05:00,28.34,28.38,28.34,28.34,133000.0,18.9696,18.9964,18.9696,18.9696,133000.0
2010-08-02 13:10:00,28.34,28.37,28.33,28.33,118700.0,18.9696,18.9897,18.9629,18.9629,118700.0
2010-08-02 13:15:00,28.33,28.36,28.33,28.34,76100.0,18.9629,18.983,18.9629,18.9696,76100.0
2010-08-02 13:20:00,28.35,28.37,28.33,28.35,113200.0,18.9763,18.9897,18.9629,18.9763,113200.0
2010-08-02 13:25:00,28.34,28.35,28.31,28.31,78400.0,18.9696,18.9763,18.9495,18.9495,78400.0
2010-08-02 13:30:00,28.31,28.31,28.26,28.28,236600.0,18.9495,18.9495,18.9161,18.9294,236600.0
2010-08-02 13:35:00,28.28,28.34,28.24,28.33,251800.0,18.9294,18.9696,18.9027,18.9629,251800.0
2010-08-02 13:40:00,28.34,28.38,28.33,28.35,219800.0,18.9696,18.9964,18.9629,18.9763,219800.0
2010-08-02 13:45:00,28.35,28.38,28.33,28.34,96600.0,18.9763,18.9964,18.9629,18.9696,96600.0
2010-08-02 13:50:00,28.33,28.37,28.32,28.37,103900.0,18.9629,18.9897,18.9562,18.9897,103900.0
2010-08-02 13:55:00,28.36,28.37,28.33,28.34,122200.0,18.983,18.9897,18.9629,18.9696,122200.0
2010-08-02 14:00:00,28.33,28.37,28.33,28.34,177600.0,18.9629,18.9897,18.9629,18.9696,177600.0
2010-08-02 14:05:00,28.34,28.36,28.33,28.35,108300.0,18.9696,18.983,18.9629,18.9763,108300.0
2010-08-02 14:10:00,28.35,28.4,28.35,28.39,146500.0,18.9763,19.0098,18.9763,19.0031,146500.0
2010-08-02 14:15:00,28.39,28.4,28.37,28.39,138000.0,19.0031,19.0098,18.9897,19.0031,138000.0
2010-08-02 14:20:00,28.39,28.39,28.34,28.39,160200.0,19.0031,19.0031,18.9696,19.0031,160200.0
2010-08-02 14:25:00,28.38,28.4,28.36,28.37,113700.0,18.9964,19.0098,18.983,18.9897,113700.0
2010-08-02 14:30:00,28.37,28.43,28.36,28.43,329400.0,18.9897,19.0299,18.983,19.0299,329400.0
2010-08-02 14:35:00,28.43,28.45,28.4,28.45,263700.0,19.0299,19.0432,19.0098,19.0432,263700.0
2010-08-02 14:40:00,28.45,28.45,28.41,28.45,272800.0,19.0432,19.0432,19.0165,19.0432,272800.0
2010-08-02 14:45:00,28.45,28.46,28.4,28.42,225600.0,19.0432,19.0499,19.0098,19.0232,225600.0
2010-08-02 14:50:00,28.41,28.46,28.41,28.42,275800.0,19.0165,19.0499,19.0165,19.0232,275800.0
2010-08-02 14:55:00,28.42,28.46,28.41,28.43,185200.0,19.0232,19.0499,19.0165,19.0299,185200.0
2010-08-02 15:00:00,28.43,28.44,28.38,28.38,234600.0,19.0299,19.0365,18.9964,18.9964,234600.0
2010-08-02 15:05:00,28.38,28.42,28.38,28.42,162500.0,18.9964,19.0232,18.9964,19.0232,162500.0
2010-08-02 15:10:00,28.42,28.47,28.39,28.46,332400.0,19.0232,19.0566,19.0031,19.0499,332400.0
2010-08-02 15:15:00,28.47,28.5,28.45,28.5,578500.0,19.0566,19.0767,19.0432,19.0767,578500.0
2010-08-02 15:20:00,28.5,28.52,28.47,28.48,529000.0,19.0767,19.0901,19.0566,19.0633,529000.0
2010-08-02 15:25:00,28.47,28.54,28.47,28.49,468300.0,19.0566,19.1035,19.0566,19.07,468300.0
2010-08-02 15:30:00,28.5,28.52,28.46,28.52,459700.0,19.0767,19.0901,19.0499,19.0901,459700.0
2010-08-02 15:35:00,28.52,28.55,28.5,28.5,414100.0,19.0901,19.1102,19.0767,19.0767,414100.0
2010-08-02 15:40:00,28.5,28.55,28.48,28.54,725900.0,19.0767,19.1102,19.0633,19.1035,725900.0
2010-08-02 15:45:00,28.55,28.57,28.49,28.52,1128200.0,19.1102,19.1236,19.07,19.0901,1128200.0
2010-08-02 15:50:00,28.52,28.57,28.51,28.55,1141500.0,19.0901,19.1236,19.0834,19.1102,1141500.0
2010-08-02 15:55:00,28.55,28.58,28.52,28.56,2194100.0,19.1102,19.1303,19.0901,19.1169,2194100.0
2010-08-03 09:30:00,28.48,28.49,28.08,28.18,911100.0,19.0633,19.07,18.7956,18.8625,911100.0
2010-08-03 09:35:00,28.18,28.28,28.11,28.28,514200.0,18.8625,18.9294,18.8157,18.9294,514200.0
2010-08-03 09:40:00,28.28,28.35,28.27,28.3,674600.0,18.9294,18.9763,18.9228,18.9428,674600.0
2010-08-03 09:45:00,28.29,28.32,28.24,28.27,409700.0,18.9361,18.9562,18.9027,18.9228,409700.0
2010-08-03 09:50:00,28.27,28.29,28.16,28.17,404000.0,18.9228,18.9361,18.8491,18.8558,404000.0
2010-08-03 09:55:00,28.17,28.22,28.15,28.2,501700.0,18.8558,18.8893,18.8424,18.8759,501700.0
2010-08-03 10:00:00,28.2,28.22,28.03,28.03,1086500.0,18.8759,18.8893,18.7621,18.7621,1086500.0
2010-08-03 10:05:00,28.03,28.05,27.94,28.03,861500.0,18.7621,18.7755,18.7019,18.7621,861500.0
2010-08-03 10:10:00,28.04,28.07,27.99,28.04,409100.0,18.7688,18.7889,18.7353,18.7688,409100.0
2010-08-03 10:15:00,28.04,28.1,28.03,28.07,529100.0,18.7688,18.809,18.7621,18.7889,529100.0
2010-08-03 10:20:00,28.07,28.08,28.01,28.01,346900.0,18.7889,18.7956,18.7487,18.7487,346900.0
2010-08-03 10:25:00,28.01,28.08,28.0,28.03,290300.0,18.7487,18.7956,18.742,18.7621,290300.0
2010-08-03 10:30:00,28.03,28.11,28.01,28.11,177200.0,18.7621,18.8157,18.7487,18.8157,177200.0
2010-08-03 10:35:00,28.11,28.13,28.06,28.08,93900.0,18.8157,18.829,18.7822,18.7956,93900.0
2010-08-03 10:40:00,28.08,28.16,28.06,28.15,240900.0,18.7956,18.8491,18.7822,18.8424,240900.0
2010-08-03 10:45:00,28.15,28.19,28.13,28.15,340000.0,18.8424,18.8692,18.829,18.8424,340000.0
2010-08-03 10:50:00,28.14,28.16,28.12,28.15,142800.0,18.8357,18.8491,18.8224,18.8424,142800.0
2010-08-03 10:55:00,28.15,28.16,28.1,28.13,244100.0,18.8424,18.8491,18.809,18.829,244100.0
2010-08-03 11:00:00,28.13,28.14,28.1,28.12,193000.0,18.829,18.8357,18.809,18.8224,193000.0
2010-08-03 11:05:00,28.11,28.14,28.08,28.1,287900.0,18.8157,18.8357,18.7956,18.809,287900.0
2010-08-03 11:10:00,28.1,28.16,28.08,28.13,441400.0,18.809,18.8491,18.7956,18.829,441400.0
2010-08-03 11:15:00,28.13,28.16,28.11,28.16,280400.0,18.829,18.8491,18.8157,18.8491,280400.0
2010-08-03 11:20:00,28.16,28.22,28.16,28.19,201900.0,18.8491,18.8893,18.8491,18.8692,201900.0
2010-08-03 11:25:00,28.19,28.2,28.17,28.19,114100.0,18.8692,18.8759,18.8558,18.8692,114100.0
2010-08-03 11:30:00,28.2,28.24,28.2,28.24,105200.0,18.8759,18.9027,18.8759,18.9027,105200.0
2010-08-03 11:35:00,28.24,28.3,28.23,28.29,218100.0,18.9027,18.9428,18.896,18.9361,218100.0
2010-08-03 11:40:00,28.29,28.32,28.23,28.24,328900.0,18.9361,18.9562,18.896,18.9027,328900.0
2010-08-03 11:45:00,28.24,28.25,28.2,28.22,208100.0,18.9027,18.9094,18.8759,18.8893,208100.0
2010-08-03 11:50:00,28.22,28.24,28.2,28.22,126900.0,18.8893,18.9027,18.8759,18.8893,126900.0
2010-08-03 11:55:00,28.21,28.24,28.2,28.24,83700.0,18.8826,18.9027,18.8759,18.9027,83700.0
2010-08-03 12:00:00,28.24,28.24,28.18,28.2,233700.0,18.9027,18.9027,18.8625,18.8759,233700.0
2010-08-03 12:05:00,28.2,28.22,28.17,28.22,65300.0,18.8759,18.8893,18.8558,18.8893,65300.0
2010-08-03 12:10:00,28.21,28.22,28.17,28.21,116300.0,18.8826,18.8893,18.8558,18.8826,116300.0
2010-08-03 12:15:00,28.2,28.22,28.18,28.21,118300.0,18.8759,18.8893,18.8625,18.8826,118300.0
2010-08-03 12:20:00,28.21,28.24,28.18,28.24,131700.0,18.8826,18.9027,18.8625,18.9027,131700.0
2010-08-03 12:25:00,28.23,28.24,28.13,28.16,182700.0,18.896,18.9027,18.829,18.8491,182700.0
2010-08-03 12:30:00,28.16,28.24,28.15,28.18,167900.0,18.8491,18.9027,18.8424,18.8625,167900.0
2010-08-03 12:35:00,28.19,28.19,28.14,28.15,187000.0,18.8692,18.8692,18.8357,18.8424,187000.0
2010-08-03 12:40:00,28.15,28.18,28.14,28.16,121200.0,18.8424,18.8625,18.8357,18.8491,121200.0
2010-08-03 12:45:00,28.17,28.19,28.14,28.16,166000.0,18.8558,18.8692,18.8357,18.8491,166000.0
2010-08-03 12:50:00,28.16,28.24,28.14,28.24,400400.0,18.8491,18.9027,18.8357,18.9027,400400.0
2010-08-03 12:55:00,28.24,28.27,28.2,28.2,198300.0,18.9027,18.9228,18.8759,18.8759,198300.0
2010-08-03 13:00:00,28.21,28.22,28.14,28.17,165100.0,18.8826,18.8893,18.8357,18.8558,165100.0
2010-08-03 13:05:00,28.18,28.18,28.11,28.11,177000.0,18.8625,18.8625,18.8157,18.8157,177000.0
2010-08-03 13:10:00,28.11,28.18,28.11,28.17,154600.0,18.8157,18.8625,18.8157,18.8558,154600.0
2010-08-03 13:15:00,28.17,28.17,28.11,28.11,180900.0,18.8558,18.8558,18.8157,18.8157,180900.0
2010-08-03 13:20:00,28.11,28.12,28.1,28.11,159100.0,18.8157,18.8224,18.809,18.8157,159100.0
2010-08-03 13:25:00,28.12,28.19,28.11,28.14,216600.0,18.8224,18.8692,18.8157,18.8357,216600.0
2010-08-03 13:30:00,28.14,28.18,28.13,28.17,124900.0,18.8357,18.8625,18.829,18.8558,124900.0
2010-08-03 13:35:00,28.17,28.17,28.12,28.13,161600.0,18.8558,18.8558,18.8224,18.829,161600.0
2010-08-03 13:40:00,28.14,28.17,28.13,28.16,98300.0,18.8357,18.8558,18.829,18.8491,98300.0
2010-08-03 13:45:00,28.16,28.19,28.16,28.18,211600.0,18.8491,18.8692,18.8491,18.8625,211600.0
2010-08-03 13:50:00,28.19,28.22,28.17,28.21,311600.0,18.8692,18.8893,18.8558,18.8826,311600.0
2010-08-03 13:55:00,28.22,28.22,28.2,28.22,136200.0,18.8893,18.8893,18.8759,18.8893,136200.0
2010-08-03 14:00:00,28.21,28.22,28.16,28.17,233200.0,18.8826,18.8893,18.8491,18.8558,233200.0
2010-08-03 14:05:00,28.17,28.21,28.15,28.2,499200.0,18.8558,18.8826,18.8424,18.8759,499200.0
2010-08-03 14:10:00,28.2,28.26,28.2,28.25,307900.0,18.8759,18.9161,18.8759,18.9094,307900.0
2010-08-03 14:15:00,28.25,28.28,28.25,28.28,231000.0,18.9094,18.9294,18.9094,18.9294,231000.0
2010-08-03 14:20:00,28.28,28.3,28.26,28.26,500500.0,18.9294,18.9428,18.9161,18.9161,500500.0
2010-08-03 14:25:00,28.26,28.3,28.25,28.3,192100.0,18.9161,18.9428,18.9094,18.9428,192100.0
2010-08-03 14:30:00,28.31,28.33,28.3,28.31,405100.0,18.9495,18.9629,18.9428,18.9495,405100.0
2010-08-03 14:35:00,28.32,28.36,28.28,28.35,608300.0,18.9562,18.983,18.9294,18.9763,608300.0
2010-08-03 14:40:00,28.34,28.36,28.29,28.29,275000.0,18.9696,18.983,18.9361,18.9361,275000.0
2010-08-03 14:45:00,28.29,28.33,28.28,28.28,262600.0,18.9361,18.9629,18.9294,18.9294,262600.0
2010-08-03 14:50:00,28.29,28.29,28.24,28.24,258400.0,18.9361,18.9361,18.9027,18.9027,258400.0
2010-08-03 14:55:00,28.25,28.31,28.24,28.29,339800.0,18.9094,18.9495,18.9027,18.9361,339800.0
2010-08-03 15:00:00,28.3,28.3,28.26,28.26,348500.0,18.9428,18.9428,18.9161,18.9161,348500.0
2010-08-03 15:05:00,28.27,28.3,28.24,28.28,319900.0,18.9228,18.9428,18.9027,18.9294,319900.0
2010-08-03 15:10:00,28.27,28.31,28.26,28.27,222900.0,18.9228,18.9495,18.9161,18.9228,222900.0
2010-08-03 15:15:00,28.27,28.27,28.21,28.22,765700.0,18.9228,18.9228,18.8826,18.8893,765700.0
2010-08-03 15:20:00,28.21,28.22,28.18,28.2,206100.0,18.8826,18.8893,18.8625,18.8759,206100.0
2010-08-03 15:25:00,28.2,28.22,28.17,28.21,206600.0,18.8759,18.8893,18.8558,18.8826,206600.0
2010-08-03 15:30:00,28.22,28.23,28.19,28.2,215900.0,18.8893,18.896,18.8692,18.8759,215900.0
2010-08-03 15:35:00,28.2,28.21,28.15,28.16,651400.0,18.8759,18.8826,18.8424,18.8491,651400.0
2010-08-03 15:40:00,28.16,28.19,28.09,28.13,969600.0,18.8491,18.8692,18.8023,18.829,969600.0
2010-08-03 15:45:00,28.13,28.16,28.06,28.11,648600.0,18.829,18.8491,18.7822,18.8157,648600.0
2010-08-03 15:50:00,28.11,28.15,28.08,28.1,581700.0,18.8157,18.8424,18.7956,18.809,581700.0
2010-08-03 15:55:00,28.09,28.13,28.09,28.11,1359600.0,18.8023,18.829,18.8023,18.8157,1359600.0
2010-08-04 09:30:00,28.17,28.25,28.05,28.08,526700.0,18.8896,18.9432,18.8091,18.8292,526700.0
2010-08-04 09:35:00,28.07,28.09,28.0,28.0,442900.0,18.8225,18.8359,18.7756,18.7756,442900.0
2010-08-04 09:40:00,28.01,28.04,27.92,28.0,687800.0,18.7823,18.8024,18.7219,18.7756,687800.0
2010-08-04 09:45:00,28.0,28.05,27.97,28.0,363200.0,18.7756,18.8091,18.7555,18.7756,363200.0
2010-08-04 09:50:00,28.0,28.07,27.96,28.04,334800.0,18.7756,18.8225,18.7488,18.8024,334800.0
2010-08-04 09:55:00,28.05,28.1,28.03,28.08,417300.0,18.8091,18.8426,18.7957,18.8292,417300.0
2010-08-04 10:00:00,28.08,28.21,28.07,28.1,866600.0,18.8292,18.9164,18.8225,18.8426,866600.0
2010-08-04 10:05:00,28.1,28.13,28.05,28.07,478800.0,18.8426,18.8628,18.8091,18.8225,478800.0
2010-08-04 10:10:00,28.08,28.14,28.03,28.1,563800.0,18.8292,18.8695,18.7957,18.8426,563800.0
2010-08-04 10:15:00,28.1,28.11,27.9,27.9,763400.0,18.8426,18.8493,18.7085,18.7085,763400.0
2010-08-04 10:20:00,27.91,27.97,27.89,27.97,345600.0,18.7152,18.7555,18.7018,18.7555,345600.0
2010-08-04 10:25:00,27.96,28.0,27.92,27.96,260700.0,18.7488,18.7756,18.7219,18.7488,260700.0
2010-08-04 10:30:00,27.97,28.03,27.95,28.03,415100.0,18.7555,18.7957,18.7421,18.7957,415100.0
2010-08-04 10:35:00,28.03,28.04,27.85,27.91,379800.0,18.7957,18.8024,18.675,18.7152,379800.0
2010-08-04 10:40:00,27.9,27.97,27.9,27.93,237600.0,18.7085,18.7555,18.7085,18.7286,237600.0
2010-08-04 10:45:00,27.93,27.97,27.92,27.93,193800.0,18.7286,18.7555,18.7219,18.7286,193800.0
2010-08-04 10:50:00,27.92,27.97,27.89,27.91,270100.0,18.7219,18.7555,18.7018,18.7152,270100.0
2010-08-04 10:55:00,27.9,27.92,27.88,27.9,195600.0,18.7085,18.7219,18.6951,18.7085,195600.0
2010-08-04 11:00:00,27.89,27.93,27.88,27.92,188800.0,18.7018,18.7286,18.6951,18.7219,188800.0
2010-08-04 11:05:00,27.92,28.0,27.92,27.99,187000.0,18.7219,18.7756,18.7219,18.7689,187000.0
2010-08-04 11:10:00,27.99,28.0,27.94,27.96,131300.0,18.7689,18.7756,18.7353,18.7488,131300.0
2010-08-04 11:15:00,27.96,27.97,27.95,27.95,121300.0,18.7488,18.7555,18.7421,18.7421,121300.0
2010-08-04 11:20:00,27.95,27.99,27.95,27.98,130300.0,18.7421,18.7689,18.7421,18.7622,130300.0
2010-08-04 11:25:00,27.98,28.02,27.96,28.01,367100.0,18.7622,18.789,18.7488,18.7823,367100.0
2010-08-04 11:30:00,28.0,28.02,27.98,27.99,129100.0,18.7756,18.789,18.7622,18.7689,129100.0
2010-08-04 11:35:00,27.99,28.04,27.99,27.99,150700.0,18.7689,18.8024,18.7689,18.7689,150700.0
2010-08-04 11:40:00,27.99,28.04,27.99,28.04,139700.0,18.7689,18.8024,18.7689,18.8024,139700.0
2010-08-04 11:45:00,28.04,28.07,28.02,28.04,175600.0,18.8024,18.8225,18.789,18.8024,175600.0
2010-08-04 11:50:00,28.04,28.08,28.04,28.07,177500.0,18.8024,18.8292,18.8024,18.8225,177500.0
2010-08-04 11:55:00,28.07,28.07,28.0,28.05,489000.0,18.8225,18.8225,18.7756,18.8091,489000.0
2010-08-04 12:00:00,28.05,28.08,28.03,28.07,494000.0,18.8091,18.8292,18.7957,18.8225,494000.0
2010-08-04 12:05:00,28.07,28.12,28.05,28.1,193400.0,18.8225,18.856,18.8091,18.8426,193400.0
2010-08-04 12:10:00,28.1,28.13,28.09,28.11,202700.0,18.8426,18.8628,18.8359,18.8493,202700.0
2010-08-04 12:15:00,28.12,28.13,28.1,28.13,100500.0,18.856,18.8628,18.8426,18.8628,100500.0
2010-08-04 12:20:00,28.12,28.21,28.12,28.2,306400.0,18.856,18.9164,18.856,18.9097,306400.0
2010-08-04 12:25:00,28.2,28.22,28.15,28.16,155800.0,18.9097,18.9231,18.8762,18.8829,155800.0
2010-08-04 12:30:00,28.17,28.24,28.16,28.22,388700.0,18.8896,18.9365,18.8829,18.9231,388700.0
2010-08-04 12:35:00,28.21,28.22,28.17,28.17,135200.0,18.9164,18.9231,18.8896,18.8896,135200.0
2010-08-04 12:40:00,28.17,28.19,28.15,28.17,158400.0,18.8896,18.903,18.8762,18.8896,158400.0
2010-08-04 12:45:00,28.17,28.21,28.14,28.14,144700.0,18.8896,18.9164,18.8695,18.8695,144700.0
2010-08-04 12:50:00,28.13,28.15,28.09,28.11,477400.0,18.8628,18.8762,18.8359,18.8493,477400.0
2010-08-04 12:55:00,28.11,28.13,28.07,28.07,128900.0,18.8493,18.8628,18.8225,18.8225,128900.0
2010-08-04 13:00:00,28.07,28.1,28.05,28.06,85000.0,18.8225,18.8426,18.8091,18.8158,85000.0
2010-08-04 13:05:00,28.06,28.06,27.99,28.02,248200.0,18.8158,18.8158,18.7689,18.789,248200.0
2010-08-04 13:10:00,28.01,28.04,27.97,28.03,249000.0,18.7823,18.8024,18.7555,18.7957,249000.0
2010-08-04 13:15:00,28.04,28.06,28.03,28.06,124700.0,18.8024,18.8158,18.7957,18.8158,124700.0
2010-08-04 13:20:00,28.05,28.09,28.04,28.05,245500.0,18.8091,18.8359,18.8024,18.8091,245500.0
2010-08-04 13:25:00,28.04,28.08,28.04,28.08,123600.0,18.8024,18.8292,18.8024,18.8292,123600.0
2010-08-04 13:30:00,28.08,28.08,28.03,28.03,209800.0,18.8292,18.8292,18.7957,18.7957,209800.0
2010-08-04 13:35:00,28.05,28.08,28.0,28.02,241300.0,18.8091,18.8292,18.7756,18.789,241300.0
2010-08-04 13:40:00,28.02,28.03,27.97,27.99,160200.0,18.789,18.7957,18.7555,18.7689,160200.0
2010-08-04 13:45:00,27.99,28.03,27.98,28.01,92900.0,18.7689,18.7957,18.7622,18.7823,92900.0
2010-08-04 13:50:00,28.01,28.02,27.97,27.98,239600.0,18.7823,18.789,18.7555,18.7622,239600.0
2010-08-04 13:55:00,27.98,27.98,27.9,27.94,292900.0,18.7622,18.7622,18.7085,18.7353,292900.0
2010-08-04 14:00:00,27.94,28.0,27.89,27.97,373700.0,18.7353,18.7756,18.7018,18.7555,373700.0
2010-08-04 14:05:00,27.96,27.97,27.93,27.94,162400.0,18.7488,18.7555,18.7286,18.7353,162400.0
2010-08-04 14:10:00,27.95,27.99,27.93,27.96,455200.0,18.7421,18.7689,18.7286,18.7488,455200.0
2010-08-04 14:15:00,27.96,27.96,27.91,27.93,167600.0,18.7488,18.7488,18.7152,18.7286,167600.0
2010-08-04 14:20:00,27.93,27.94,27.88,27.88,145700.0,18.7286,18.7353,18.6951,18.6951,145700.0
2010-08-04 14:25:00,27.88,27.9,27.87,27.89,162000.0,18.6951,18.7085,18.6884,18.7018,162000.0
2010-08-04 14:30:00,27.89,27.89,27.83,27.84,469300.0,18.7018,18.7018,18.6616,18.6683,469300.0
2010-08-04 14:35:00,27.84,27.85,27.76,27.76,342000.0,18.6683,18.675,18.6146,18.6146,342000.0
2010-08-04 14:40:00,27.77,27.83,27.76,27.83,384900.0,18.6214,18.6616,18.6146,18.6616,384900.0
2010-08-04 14:45:00,27.83,27.83,27.78,27.81,364900.0,18.6616,18.6616,18.6281,18.6482,364900.0
2010-08-04 14:50:00,27.81,27.81,27.77,27.78,1041100.0,18.6482,18.6482,18.6214,18.6281,1041100.0
2010-08-04 14:55:00,27.78,27.78,27.7,27.75,763400.0,18.6281,18.6281,18.5744,18.6079,763400.0
2010-08-04 15:00:00,27.75,27.79,27.74,27.78,513200.0,18.6079,18.6348,18.6012,18.6281,513200.0
2010-08-04 15:05:00,27.78,27.81,27.75,27.76,417600.0,18.6281,18.6482,18.6079,18.6146,417600.0
2010-08-04 15:10:00,27.76,27.77,27.72,27.74,346900.0,18.6146,18.6214,18.5878,18.6012,346900.0
2010-08-04 15:15:00,27.75,27.8,27.72,27.79,328100.0,18.6079,18.6415,18.5878,18.6348,328100.0
2010-08-04 15:20:00,27.79,27.85,27.77,27.82,484900.0,18.6348,18.675,18.6214,18.6549,484900.0
2010-08-04 15:25:00,27.82,27.89,27.81,27.88,393800.0,18.6549,18.7018,18.6482,18.6951,393800.0
2010-08-04 15:30:00,27.88,27.91,27.86,27.87,474000.0,18.6951,18.7152,18.6817,18.6884,474000.0
2010-08-04 15:35:00,27.87,27.89,27.83,27.88,586700.0,18.6884,18.7018,18.6616,18.6951,586700.0
2010-08-04 15:40:00,27.88,27.89,27.84,27.89,290300.0,18.6951,18.7018,18.6683,18.7018,290300.0
2010-08-04 15:45:00,27.89,27.91,27.84,27.85,615500.0,18.7018,18.7152,18.6683,18.675,615500.0
2010-08-04 15:50:00,27.85,27.88,27.84,27.87,506800.0,18.675,18.6951,18.6683,18.6884,506800.0
2010-08-04 15:55:00,27.87,27.94,27.87,27.93,1092200.0,18.6884,18.7353,18.6884,18.7286,1092200.0
2010-08-05 09:30:00,27.71,27.8,27.63,27.72,528300.0,18.5811,18.6415,18.5275,18.5878,528300.0
2010-08-05 09:35:00,27.73,27.81,27.69,27.76,350100.0,18.5945,18.6482,18.5677,18.6146,350100.0
2010-08-05 09:40:00,27.76,27.78,27.63,27.64,360500.0,18.6146,18.6281,18.5275,18.5342,360500.0
2010-08-05 09:45:00,27.64,27.75,27.63,27.73,457700.0,18.5342,18.6079,18.5275,18.5945,457700.0
2010-08-05 09:50:00,27.74,27.74,27.66,27.66,375900.0,18.6012,18.6012,18.5476,18.5476,375900.0
2010-08-05 09:55:00,27.66,27.67,27.59,27.61,317000.0,18.5476,18.5543,18.5007,18.5141,317000.0
2010-08-05 10:00:00,27.61,27.68,27.6,27.68,327700.0,18.5141,18.561,18.5074,18.561,327700.0
2010-08-05 10:05:00,27.67,27.7,27.65,27.68,287400.0,18.5543,18.5744,18.5409,18.561,287400.0
2010-08-05 10:10:00,27.68,27.72,27.68,27.69,171700.0,18.561,18.5878,18.561,18.5677,171700.0
2010-08-05 10:15:00,27.69,27.69,27.61,27.62,228400.0,18.5677,18.5677,18.5141,18.5208,228400.0
2010-08-05 10:20:00,27.62,27.7,27.61,27.69,218300.0,18.5208,18.5744,18.5141,18.5677,218300.0
2010-08-05 10:25:00,27.68,27.71,27.67,27.68,194100.0,18.561,18.5811,18.5543,18.561,194100.0
2010-08-05 10:30:00,27.67,27.68,27.63,27.63,157300.0,18.5543,18.561,18.5275,18.5275,157300.0
2010-08-05 10:35:00,27.63,27.66,27.6,27.65,179200.0,18.5275,18.5476,18.5074,18.5409,179200.0
2010-08-05 10:40:00,27.66,27.67,27.64,27.65,265000.0,18.5476,18.5543,18.5342,18.5409,265000.0
2010-08-05 10:45:00,27.64,27.65,27.61,27.65,198700.0,18.5342,18.5409,18.5141,18.5409,198700.0
2010-08-05 10:50:00,27.65,27.65,27.6,27.62,185800.0,18.5409,18.5409,18.5074,18.5208,185800.0
2010-08-05 10:55:00,27.62,27.63,27.6,27.6,550000.0,18.5208,18.5275,18.5074,18.5074,550000.0
2010-08-05 11:00:00,27.61,27.63,27.58,27.61,258400.0,18.5141,18.5275,18.4939,18.5141,258400.0
2010-08-05 11:05:00,27.6,27.65,27.56,27.61,577700.0,18.5074,18.5409,18.4805,18.5141,577700.0
2010-08-05 11:10:00,27.62,27.69,27.61,27.69,156600.0,18.5208,18.5677,18.5141,18.5677,156600.0
2010-08-05 11:15:00,27.68,27.7,27.66,27.67,134700.0,18.561,18.5744,18.5476,18.5543,134700.0
2010-08-05 11:20:00,27.68,27.7,27.66,27.67,116200.0,18.561,18.5744,18.5476,18.5543,116200.0
2010-08-05 11:25:00,27.67,27.67,27.64,27.67,129000.0,18.5543,18.5543,18.5342,18.5543,129000.0
2010-08-05 11:30:00,27.67,27.69,27.65,27.66,176500.0,18.5543,18.5677,18.5409,18.5476,176500.0
2010-08-05 11:35:00,27.67,27.69,27.63,27.69,199700.0,18.5543,18.5677,18.5275,18.5677,199700.0
2010-08-05 11:40:00,27.68,27.7,27.66,27.67,431100.0,18.561,18.5744,18.5476,18.5543,431100.0
2010-08-05 11:45:00,27.67,27.69,27.65,27.67,251700.0,18.5543,18.5677,18.5409,18.5543,251700.0
2010-08-05 11:50:00,27.67,27.71,27.65,27.71,130000.0,18.5543,18.5811,18.5409,18.5811,130000.0
2010-08-05 11:55:00,27.71,27.72,27.63,27.64,193400.0,18.5811,18.5878,18.5275,18.5342,193400.0
2010-08-05 12:00:00,27.63,27.68,27.62,27.67,208300.0,18.5275,18.561,18.5208,18.5543,208300.0
2010-08-05 12:05:00,27.67,27.68,27.61,27.61,259600.0,18.5543,18.561,18.5141,18.5141,259600.0
2010-08-05 12:10:00,27.61,27.64,27.61,27.62,129200.0,18.5141,18.5342,18.5141,18.5208,129200.0
2010-08-05 12:15:00,27.61,27.67,27.61,27.64,173400.0,18.5141,18.5543,18.5141,18.5342,173400.0
2010-08-05 12:20:00,27.64,27.65,27.61,27.62,114200.0,18.5342,18.5409,18.5141,18.5208,114200.0
2010-08-05 12:25:00,27.61,27.66,27.61,27.65,336200.0,18.5141,18.5476,18.5141,18.5409,336200.0
2010-08-05 12:30:00,27.66,27.67,27.62,27.67,175900.0,18.5476,18.5543,18.5208,18.5543,175900.0
2010-08-05 12:35:00,27.67,27.71,27.66,27.69,145200.0,18.5543,18.5811,18.5476,18.5677,145200.0
2010-08-05 12:40:00,27.68,27.7,27.64,27.65,154700.0,18.561,18.5744,18.5342,18.5409,154700.0
2010-08-05 12:45:00,27.65,27.69,27.65,27.68,87200.0,18.5409,18.5677,18.5409,18.561,87200.0
2010-08-05 12:50:00,27.67,27.68,27.65,27.65,135100.0,18.5543,18.561,18.5409,18.5409,135100.0
2010-08-05 12:55:00,27.65,27.67,27.64,27.65,133100.0,18.5409,18.5543,18.5342,18.5409,133100.0
2010-08-05 13:00:00,27.65,27.67,27.62,27.62,150700.0,18.5409,18.5543,18.5208,18.5208,150700.0
2010-08-05 13:05:00,27.62,27.63,27.61,27.61,148000.0,18.5208,18.5275,18.5141,18.5141,148000.0
2010-08-05 13:10:00,27.61,27.62,27.58,27.58,363400.0,18.5141,18.5208,18.4939,18.4939,363400.0
2010-08-05 13:15:00,27.58,27.6,27.58,27.58,167800.0,18.4939,18.5074,18.4939,18.4939,167800.0
2010-08-05 13:20:00,27.58,27.59,27.57,27.58,123800.0,18.4939,18.5007,18.4872,18.4939,123800.0
2010-08-05 13:25:00,27.58,27.61,27.58,27.59,178700.0,18.4939,18.5141,18.4939,18.5007,178700.0
2010-08-05 13:30:00,27.59,27.62,27.59,27.6,126200.0,18.5007,18.5208,18.5007,18.5074,126200.0
2010-08-05 13:35:00,27.6,27.64,27.59,27.61,190700.0,18.5074,18.5342,18.5007,18.5141,190700.0
2010-08-05 13:40:00,27.62,27.64,27.61,27.63,149400.0,18.5208,18.5342,18.5141,18.5275,149400.0
2010-08-05 13:45:00,27.62,27.67,27.62,27.67,168600.0,18.5208,18.5543,18.5208,18.5543,168600.0
2010-08-05 13:50:00,27.67,27.67,27.64,27.67,225400.0,18.5543,18.5543,18.5342,18.5543,225400.0
2010-08-05 13:55:00,27.67,27.69,27.65,27.65,227000.0,18.5543,18.5677,18.5409,18.5409,227000.0
2010-08-05 14:00:00,27.66,27.67,27.64,27.65,260400.0,18.5476,18.5543,18.5342,18.5409,260400.0
2010-08-05 14:05:00,27.65,27.69,27.65,27.69,228700.0,18.5409,18.5677,18.5409,18.5677,228700.0
2010-08-05 14:10:00,27.68,27.69,27.68,27.69,81300.0,18.561,18.5677,18.561,18.5677,81300.0
2010-08-05 14:15:00,27.69,27.74,27.69,27.72,266200.0,18.5677,18.6012,18.5677,18.5878,266200.0
2010-08-05 14:20:00,27.72,27.75,27.7,27.7,119500.0,18.5878,18.6079,18.5744,18.5744,119500.0
2010-08-05 14:25:00,27.7,27.74,27.7,27.73,104600.0,18.5744,18.6012,18.5744,18.5945,104600.0
2010-08-05 14:30:00,27.73,27.73,27.7,27.71,142200.0,18.5945,18.5945,18.5744,18.5811,142200.0
2010-08-05 14:35:00,27.71,27.74,27.71,27.73,109500.0,18.5811,18.6012,18.5811,18.5945,109500.0
2010-08-05 14:40:00,27.71,27.77,27.71,27.72,213800.0,18.5811,18.6214,18.5811,18.5878,213800.0
2010-08-05 14:45:00,27.72,27.74,27.71,27.74,297600.0,18.5878,18.6012,18.5811,18.6012,297600.0
2010-08-05 14:50:00,27.73,27.74,27.71,27.74,165600.0,18.5945,18.6012,18.5811,18.6012,165600.0
2010-08-05 14:55:00,27.73,27.77,27.72,27.76,296900.0,18.5945,18.6214,18.5878,18.6146,296900.0
2010-08-05 15:00:00,27.75,27.84,27.75,27.82,324900.0,18.6079,18.6683,18.6079,18.6549,324900.0
2010-08-05 15:05:00,27.83,27.91,27.81,27.88,527600.0,18.6616,18.7152,18.6482,18.6951,527600.0
2010-08-05 15:10:00,27.88,27.92,27.88,27.88,302400.0,18.6951,18.7219,18.6951,18.6951,302400.0
2010-08-05 15:15:00,27.89,27.9,27.86,27.9,274900.0,18.7018,18.7085,18.6817,18.7085,274900.0
2010-08-05 15:20:00,27.9,27.96,27.89,27.95,308600.0,18.7085,18.7488,18.7018,18.7421,308600.0
2010-08-05 15:25:00,27.94,27.95,27.91,27.92,245800.0,18.7353,18.7421,18.7152,18.7219,245800.0
2010-08-05 15:30:00,27.92,27.93,27.86,27.88,398800.0,18.7219,18.7286,18.6817,18.6951,398800.0
2010-08-05 15:35:00,27.87,27.9,27.86,27.88,350000.0,18.6884,18.7085,18.6817,18.6951,350000.0
2010-08-05 15:40:00,27.87,27.91,27.87,27.88,423700.0,18.6884,18.7152,18.6884,18.6951,423700.0
2010-08-05 15:45:00,27.89,27.9,27.84,27.87,404900.0,18.7018,18.7085,18.6683,18.6884,404900.0
2010-08-05 15:50:00,27.86,27.9,27.83,27.89,597000.0,18.6817,18.7085,18.6616,18.7018,597000.0
2010-08-05 15:55:00,27.89,27.91,27.85,27.9,1172700.0,18.7018,18.7152,18.675,18.7085,1172700.0
2010-08-06 09:30:00,27.49,27.65,27.45,27.52,854800.0,18.4336,18.5409,18.4068,18.4537,854800.0
2010-08-06 09:35:00,27.52,27.58,27.5,27.56,771000.0,18.4537,18.4939,18.4403,18.4805,771000.0
2010-08-06 09:40:00,27.56,27.65,27.55,27.62,615200.0,18.4805,18.5409,18.4738,18.5208,615200.0
2010-08-06 09:45:00,27.62,27.74,27.62,27.67,478600.0,18.5208,18.6012,18.5208,18.5543,478600.0
2010-08-06 09:50:00,27.67,27.74,27.6,27.62,376000.0,18.5543,18.6012,18.5074,18.5208,376000.0
2010-08-06 09:55:00,27.61,27.67,27.6,27.6,351300.0,18.5141,18.5543,18.5074,18.5074,351300.0
2010-08-06 10:00:00,27.6,27.63,27.58,27.59,1078900.0,18.5074,18.5275,18.4939,18.5007,1078900.0
2010-08-06 10:05:00,27.6,27.64,27.58,27.6,193900.0,18.5074,18.5342,18.4939,18.5074,193900.0
2010-08-06 10:10:00,27.6,27.6,27.54,27.59,767400.0,18.5074,18.5074,18.4671,18.5007,767400.0
2010-08-06 10:15:00,27.59,27.66,27.59,27.65,500300.0,18.5007,18.5476,18.5007,18.5409,500300.0
2010-08-06 10:20:00,27.64,27.64,27.58,27.6,451000.0,18.5342,18.5342,18.4939,18.5074,451000.0
2010-08-06 10:25:00,27.6,27.65,27.58,27.6,260100.0,18.5074,18.5409,18.4939,18.5074,260100.0
2010-08-06 10:30:00,27.6,27.64,27.58,27.6,322900.0,18.5074,18.5342,18.4939,18.5074,322900.0
2010-08-06 10:35:00,27.6,27.6,27.53,27.55,622700.0,18.5074,18.5074,18.4604,18.4738,622700.0
2010-08-06 10:40:00,27.55,27.55,27.49,27.52,1384100.0,18.4738,18.4738,18.4336,18.4537,1384100.0
2010-08-06 10:45:00,27.52,27.55,27.47,27.49,1279600.0,18.4537,18.4738,18.4202,18.4336,1279600.0
2010-08-06 10:50:00,27.49,27.53,27.46,27.46,895300.0,18.4336,18.4604,18.4135,18.4135,895300.0
2010-08-06 10:55:00,27.47,27.49,27.34,27.37,733700.0,18.4202,18.4336,18.333,18.3531,733700.0
2010-08-06 11:00:00,27.37,27.37,27.28,27.32,731300.0,18.3531,18.3531,18.2928,18.3196,731300.0
2010-08-06 11:05:00,27.31,27.35,27.24,27.32,616400.0,18.3129,18.3397,18.266,18.3196,616400.0
2010-08-06 11:10:00,27.32,27.35,27.31,27.33,270200.0,18.3196,18.3397,18.3129,18.3263,270200.0
2010-08-06 11:15:00,27.33,27.39,27.31,27.35,609000.0,18.3263,18.3665,18.3129,18.3397,609000.0
2010-08-06 11:20:00,27.35,27.43,27.34,27.42,394500.0,18.3397,18.3934,18.333,18.3867,394500.0
2010-08-06 11:25:00,27.43,27.43,27.37,27.4,283300.0,18.3934,18.3934,18.3531,18.3732,283300.0
2010-08-06 11:30:00,27.4,27.42,27.37,27.41,352500.0,18.3732,18.3867,18.3531,18.38,352500.0
2010-08-06 11:35:00,27.42,27.47,27.41,27.46,338400.0,18.3867,18.4202,18.38,18.4135,338400.0
2010-08-06 11:40:00,27.46,27.47,27.43,27.44,305100.0,18.4135,18.4202,18.3934,18.4001,305100.0
2010-08-06 11:45:00,27.44,27.47,27.43,27.44,238800.0,18.4001,18.4202,18.3934,18.4001,238800.0
2010-08-06 11:50:00,27.44,27.52,27.44,27.51,341900.0,18.4001,18.4537,18.4001,18.447,341900.0
2010-08-06 11:55:00,27.51,27.51,27.44,27.45,605500.0,18.447,18.447,18.4001,18.4068,605500.0
2010-08-06 12:00:00,27.45,27.46,27.37,27.37,397900.0,18.4068,18.4135,18.3531,18.3531,397900.0
2010-08-06 12:05:00,27.38,27.44,27.35,27.44,618100.0,18.3598,18.4001,18.3397,18.4001,618100.0
2010-08-06 12:10:00,27.44,27.44,27.41,27.43,232000.0,18.4001,18.4001,18.38,18.3934,232000.0
2010-08-06 12:15:00,27.42,27.43,27.39,27.43,294800.0,18.3867,18.3934,18.3665,18.3934,294800.0
2010-08-06 12:20:00,27.43,27.45,27.39,27.43,377300.0,18.3934,18.4068,18.3665,18.3934,377300.0
2010-08-06 12:25:00,27.43,27.43,27.37,27.38,387100.0,18.3934,18.3934,18.3531,18.3598,387100.0
2010-08-06 12:30:00,27.38,27.41,27.37,27.38,167200.0,18.3598,18.38,18.3531,18.3598,167200.0
2010-08-06 12:35:00,27.38,27.43,27.38,27.42,195100.0,18.3598,18.3934,18.3598,18.3867,195100.0
2010-08-06 12:40:00,27.42,27.45,27.39,27.41,321400.0,18.3867,18.4068,18.3665,18.38,321400.0
2010-08-06 12:45:00,27.42,27.42,27.39,27.4,126400.0,18.3867,18.3867,18.3665,18.3732,126400.0
2010-08-06 12:50:00,27.39,27.42,27.38,27.41,141700.0,18.3665,18.3867,18.3598,18.38,141700.0
2010-08-06 12:55:00,27.4,27.41,27.35,27.37,231200.0,18.3732,18.38,18.3397,18.3531,231200.0
2010-08-06 13:00:00,27.37,27.42,27.36,27.39,346200.0,18.3531,18.3867,18.3464,18.3665,346200.0
2010-08-06 13:05:00,27.39,27.39,27.33,27.33,476900.0,18.3665,18.3665,18.3263,18.3263,476900.0
2010-08-06 13:10:00,27.33,27.34,27.3,27.31,568700.0,18.3263,18.333,18.3062,18.3129,568700.0
2010-08-06 13:15:00,27.31,27.32,27.28,27.29,300300.0,18.3129,18.3196,18.2928,18.2995,300300.0
2010-08-06 13:20:00,27.29,27.34,27.27,27.33,478700.0,18.2995,18.333,18.2861,18.3263,478700.0
2010-08-06 13:25:00,27.33,27.35,27.3,27.32,419200.0,18.3263,18.3397,18.3062,18.3196,419200.0
2010-08-06 13:30:00,27.33,27.35,27.3,27.32,248200.0,18.3263,18.3397,18.3062,18.3196,248200.0
2010-08-06 13:35:00,27.33,27.38,27.32,27.35,258700.0,18.3263,18.3598,18.3196,18.3397,258700.0
2010-08-06 13:40:00,27.34,27.37,27.33,27.34,259900.0,18.333,18.3531,18.3263,18.333,259900.0
2010-08-06 13:45:00,27.34,27.4,27.34,27.39,452000.0,18.333,18.3732,18.333,18.3665,452000.0
2010-08-06 13:50:00,27.38,27.41,27.35,27.37,310800.0,18.3598,18.38,18.3397,18.3531,310800.0
2010-08-06 13:55:00,27.37,27.39,27.35,27.38,181900.0,18.3531,18.3665,18.3397,18.3598,181900.0
2010-08-06 14:00:00,27.38,27.4,27.33,27.39,268900.0,18.3598,18.3732,18.3263,18.3665,268900.0
2010-08-06 14:05:00,27.39,27.42,27.38,27.4,105700.0,18.3665,18.3867,18.3598,18.3732,105700.0
2010-08-06 14:10:00,27.4,27.42,27.36,27.4,287700.0,18.3732,18.3867,18.3464,18.3732,287700.0
2010-08-06 14:15:00,27.4,27.42,27.36,27.41,309100.0,18.3732,18.3867,18.3464,18.38,309100.0
2010-08-06 14:20:00,27.41,27.43,27.39,27.4,164100.0,18.38,18.3934,18.3665,18.3732,164100.0
2010-08-06 14:25:00,27.41,27.44,27.41,27.42,154000.0,18.38,18.4001,18.38,18.3867,154000.0
2010-08-06 14:30:00,27.42,27.47,27.42,27.44,309100.0,18.3867,18.4202,18.3867,18.4001,309100.0
2010-08-06 14:35:00,27.44,27.45,27.39,27.44,296700.0,18.4001,18.4068,18.3665,18.4001,296700.0
2010-08-06 14:40:00,27.43,27.46,27.42,27.44,119000.0,18.3934,18.4135,18.3867,18.4001,119000.0
2010-08-06 14:45:00,27.43,27.57,27.43,27.52,371700.0,18.3934,18.4872,18.3934,18.4537,371700.0
2010-08-06 14:50:00,27.52,27.6,27.51,27.58,630600.0,18.4537,18.5074,18.447,18.4939,630600.0
2010-08-06 14:55:00,27.57,27.61,27.55,27.57,450000.0,18.4872,18.5141,18.4738,18.4872,450000.0
2010-08-06 15:00:00,27.57,27.64,27.5,27.5,933100.0,18.4872,18.5342,18.4403,18.4403,933100.0
2010-08-06 15:05:00,27.5,27.53,27.48,27.5,889400.0,18.4403,18.4604,18.4269,18.4403,889400.0
2010-08-06 15:10:00,27.51,27.53,27.46,27.49,314000.0,18.447,18.4604,18.4135,18.4336,314000.0
2010-08-06 15:15:00,27.49,27.53,27.49,27.53,414700.0,18.4336,18.4604,18.4336,18.4604,414700.0
2010-08-06 15:20:00,27.53,27.56,27.48,27.52,904200.0,18.4604,18.4805,18.4269,18.4537,904200.0
2010-08-06 15:25:00,27.52,27.59,27.5,27.56,620500.0,18.4537,18.5007,18.4403,18.4805,620500.0
2010-08-06 15:30:00,27.55,27.64,27.55,27.64,427800.0,18.4738,18.5342,18.4738,18.5342,427800.0
2010-08-06 15:35:00,27.64,27.67,27.62,27.66,478500.0,18.5342,18.5543,18.5208,18.5476,478500.0
2010-08-06 15:40:00,27.66,27.73,27.64,27.73,389100.0,18.5476,18.5945,18.5342,18.5945,389100.0
2010-08-06 15:45:00,27.73,27.76,27.68,27.74,667600.0,18.5945,18.6146,18.561,18.6012,667600.0
2010-08-06 15:50:00,27.74,27.76,27.68,27.72,543300.0,18.6012,18.6146,18.561,18.5878,543300.0
2010-08-06 15:55:00,27.72,27.77,27.71,27.76,1481500.0,18.5878,18.6214,18.5811,18.6146,1481500.0
2010-08-09 09:30:00,27.9,27.95,27.75,27.77,347400.0,18.7085,18.7421,18.6079,18.6214,347400.0
2010-08-09 09:35:00,27.77,27.8,27.66,27.71,374500.0,18.6214,18.6415,18.5476,18.5811,374500.0
2010-08-09 09:40:00,27.71,27.71,27.61,27.68,310300.0,18.5811,18.5811,18.5141,18.561,310300.0
2010-08-09 09:45:00,27.68,27.68,27.61,27.62,311500.0,18.561,18.561,18.5141,18.5208,311500.0
2010-08-09 09:50:00,27.63,27.65,27.61,27.61,236300.0,18.5275,18.5409,18.5141,18.5141,236300.0
2010-08-09 09:55:00,27.62,27.62,27.56,27.6,366400.0,18.5208,18.5208,18.4805,18.5074,366400.0
2010-08-09 10:00:00,27.6,27.63,27.55,27.55,372000.0,18.5074,18.5275,18.4738,18.4738,372000.0
2010-08-09 10:05:00,27.55,27.59,27.55,27.57,242300.0,18.4738,18.5007,18.4738,18.4872,242300.0
2010-08-09 10:10:00,27.57,27.6,27.57,27.58,303000.0,18.4872,18.5074,18.4872,18.4939,303000.0
2010-08-09 10:15:00,27.58,27.61,27.56,27.56,203800.0,18.4939,18.5141,18.4805,18.4805,203800.0
2010-08-09 10:20:00,27.56,27.59,27.53,27.58,468800.0,18.4805,18.5007,18.4604,18.4939,468800.0
2010-08-09 10:25:00,27.57,27.58,27.52,27.55,279400.0,18.4872,18.4939,18.4537,18.4738,279400.0
2010-08-09 10:30:00,27.56,27.62,27.55,27.62,227800.0,18.4805,18.5208,18.4738,18.5208,227800.0
2010-08-09 10:35:00,27.62,27.67,27.61,27.66,404300.0,18.5208,18.5543,18.5141,18.5476,404300.0
2010-08-09 10:40:00,27.66,27.71,27.65,27.66,548400.0,18.5476,18.5811,18.5409,18.5476,548400.0
2010-08-09 10:45:00,27.65,27.7,27.65,27.68,312800.0,18.5409,18.5744,18.5409,18.561,312800.0
2010-08-09 10:50:00,27.68,27.7,27.63,27.63,339300.0,18.561,18.5744,18.5275,18.5275,339300.0
2010-08-09 10:55:00,27.63,27.75,27.6,27.72,537800.0,18.5275,18.6079,18.5074,18.5878,537800.0
2010-08-09 11:00:00,27.72,27.74,27.69,27.73,310800.0,18.5878,18.6012,18.5677,18.5945,310800.0
2010-08-09 11:05:00,27.73,27.75,27.7,27.74,154300.0,18.5945,18.6079,18.5744,18.6012,154300.0
2010-08-09 11:10:00,27.74,27.76,27.73,27.75,164200.0,18.6012,18.6146,18.5945,18.6079,164200.0
2010-08-09 11:15:00,27.75,27.77,27.73,27.77,204400.0,18.6079,18.6214,18.5945,18.6214,204400.0
2010-08-09 11:20:00,27.78,27.8,27.76,27.79,229200.0,18.6281,18.6415,18.6146,18.6348,229200.0
2010-08-09 11:25:00,27.79,27.8,27.76,27.78,127500.0,18.6348,18.6415,18.6146,18.6281,127500.0
2010-08-09 11:30:00,27.78,27.81,27.77,27.8,309000.0,18.6281,18.6482,18.6214,18.6415,309000.0
2010-08-09 11:35:00,27.8,27.82,27.77,27.79,299400.0,18.6415,18.6549,18.6214,18.6348,299400.0
2010-08-09 11:40:00,27.79,27.8,27.76,27.77,179600.0,18.6348,18.6415,18.6146,18.6214,179600.0
2010-08-09 11:45:00,27.78,27.78,27.76,27.77,87600.0,18.6281,18.6281,18.6146,18.6214,87600.0
2010-08-09 11:50:00,27.76,27.78,27.73,27.75,232000.0,18.6146,18.6281,18.5945,18.6079,232000.0
2010-08-09 11:55:00,27.74,27.75,27.72,27.74,156500.0,18.6012,18.6079,18.5878,18.6012,156500.0
2010-08-09 12:00:00,27.74,27.78,27.73,27.77,200900.0,18.6012,18.6281,18.5945,18.6214,200900.0
2010-08-09 12:05:00,27.77,27.81,27.75,27.76,238000.0,18.6214,18.6482,18.6079,18.6146,238000.0
2010-08-09 12:10:00,27.76,27.77,27.76,27.76,192500.0,18.6146,18.6214,18.6146,18.6146,192500.0
2010-08-09 12:15:00,27.77,27.77,27.73,27.75,196000.0,18.6214,18.6214,18.5945,18.6079,196000.0
2010-08-09 12:20:00,27.75,27.76,27.73,27.73,159900.0,18.6079,18.6146,18.5945,18.5945,159900.0
2010-08-09 12:25:00,27.73,27.77,27.72,27.74,398200.0,18.5945,18.6214,18.5878,18.6012,398200.0
2010-08-09 12:30:00,27.75,27.75,27.72,27.74,255000.0,18.6079,18.6079,18.5878,18.6012,255000.0
2010-08-09 12:35:00,27.75,27.78,27.74,27.76,94200.0,18.6079,18.6281,18.6012,18.6146,94200.0
2010-08-09 12:40:00,27.76,27.78,27.74,27.75,237100.0,18.6146,18.6281,18.6012,18.6079,237100.0
2010-08-09 12:45:00,27.74,27.76,27.73,27.74,76200.0,18.6012,18.6146,18.5945,18.6012,76200.0
2010-08-09 12:50:00,27.74,27.76,27.72,27.73,234700.0,18.6012,18.6146,18.5878,18.5945,234700.0
2010-08-09 12:55:00,27.74,27.76,27.73,27.74,114200.0,18.6012,18.6146,18.5945,18.6012,114200.0
2010-08-09 13:00:00,27.73,27.77,27.73,27.76,149800.0,18.5945,18.6214,18.5945,18.6146,149800.0
2010-08-09 13:05:00,27.77,27.78,27.76,27.77,166500.0,18.6214,18.6281,18.6146,18.6214,166500.0
2010-08-09 13:10:00,27.77,27.79,27.75,27.78,153500.0,18.6214,18.6348,18.6079,18.6281,153500.0
2010-08-09 13:15:00,27.79,27.84,27.78,27.84,234600.0,18.6348,18.6683,18.6281,18.6683,234600.0
2010-08-09 13:20:00,27.83,27.86,27.81,27.81,229200.0,18.6616,18.6817,18.6482,18.6482,229200.0
2010-08-09 13:25:00,27.82,27.85,27.8,27.8,866600.0,18.6549,18.675,18.6415,18.6415,866600.0
2010-08-09 13:30:00,27.81,27.81,27.78,27.8,207000.0,18.6482,18.6482,18.6281,18.6415,207000.0
2010-08-09 13:35:00,27.8,27.81,27.79,27.81,176800.0,18.6415,18.6482,18.6348,18.6482,176800.0
2010-08-09 13:40:00,27.81,27.84,27.79,27.84,301400.0,18.6482,18.6683,18.6348,18.6683,301400.0
2010-08-09 13:45:00,27.83,27.87,27.83,27.87,330700.0,18.6616,18.6884,18.6616,18.6884,330700.0
2010-08-09 13:50:00,27.87,27.91,27.86,27.91,305700.0,18.6884,18.7152,18.6817,18.7152,305700.0
2010-08-09 13:55:00,27.91,27.93,27.89,27.91,488400.0,18.7152,18.7286,18.7018,18.7152,488400.0
2010-08-09 14:00:00,27.91,27.96,27.91,27.95,342800.0,18.7152,18.7488,18.7152,18.7421,342800.0
2010-08-09 14:05:00,27.95,27.99,27.93,27.99,337500.0,18.7421,18.7689,18.7286,18.7689,337500.0
2010-08-09 14:10:00,27.99,27.99,27.96,27.97,207200.0,18.7689,18.7689,18.7488,18.7555,207200.0
2010-08-09 14:15:00,27.97,28.0,27.96,27.99,221200.0,18.7555,18.7756,18.7488,18.7689,221200.0
2010-08-09 14:20:00,28.0,28.0,27.99,28.0,153000.0,18.7756,18.7756,18.7689,18.7756,153000.0
2010-08-09 14:25:00,27.99,28.0,27.98,27.99,168500.0,18.7689,18.7756,18.7622,18.7689,168500.0
2010-08-09 14:30:00,27.99,28.06,27.99,28.05,296100.0,18.7689,18.8158,18.7689,18.8091,296100.0
2010-08-09 14:35:00,28.05,28.05,28.01,28.03,266000.0,18.8091,18.8091,18.7823,18.7957,266000.0
2010-08-09 14:40:00,28.02,28.12,28.02,28.1,546500.0,18.789,18.856,18.789,18.8426,546500.0
2010-08-09 14:45:00,28.1,28.15,28.09,28.15,480400.0,18.8426,18.8762,18.8359,18.8762,480400.0
2010-08-09 14:50:00,28.15,28.15,28.1,28.11,283400.0,18.8762,18.8762,18.8426,18.8493,283400.0
2010-08-09 14:55:00,28.1,28.12,28.1,28.12,213700.0,18.8426,18.856,18.8426,18.856,213700.0
2010-08-09 15:00:00,28.12,28.12,28.06,28.08,290400.0,18.856,18.856,18.8158,18.8292,290400.0
2010-08-09 15:05:00,28.09,28.12,28.06,28.06,481700.0,18.8359,18.856,18.8158,18.8158,481700.0
2010-08-09 15:10:00,28.06,28.09,27.99,28.0,560900.0,18.8158,18.8359,18.7689,18.7756,560900.0
2010-08-09 15:15:00,28.0,28.06,27.99,28.04,423900.0,18.7756,18.8158,18.7689,18.8024,423900.0
2010-08-09 15:20:00,28.03,28.1,28.03,28.08,449800.0,18.7957,18.8426,18.7957,18.8292,449800.0
2010-08-09 15:25:00,28.08,28.13,28.08,28.12,414000.0,18.8292,18.8628,18.8292,18.856,414000.0
2010-08-09 15:30:00,28.11,28.14,28.1,28.12,648700.0,18.8493,18.8695,18.8426,18.856,648700.0
2010-08-09 15:35:00,28.12,28.18,28.11,28.16,593300.0,18.856,18.8963,18.8493,18.8829,593300.0
2010-08-09 15:40:00,28.16,28.23,28.15,28.21,947600.0,18.8829,18.9298,18.8762,18.9164,947600.0
2010-08-09 15:45:00,28.21,28.26,28.2,28.26,1168600.0,18.9164,18.9499,18.9097,18.9499,1168600.0
2010-08-09 15:50:00,28.26,28.26,28.18,28.23,1195600.0,18.9499,18.9499,18.8963,18.9298,1195600.0
2010-08-09 15:55:00,28.24,28.27,28.2,28.2,2031900.0,18.9365,18.9566,18.9097,18.9097,2031900.0
2010-08-10 09:30:00,27.94,28.06,27.8,27.97,819100.0,18.7353,18.8158,18.6415,18.7555,819100.0
2010-08-10 09:35:00,27.97,27.99,27.86,27.92,533800.0,18.7555,18.7689,18.6817,18.7219,533800.0
2010-08-10 09:40:00,27.92,27.92,27.82,27.88,488200.0,18.7219,18.7219,18.6549,18.6951,488200.0
2010-08-10 09:45:00,27.88,27.89,27.82,27.82,299100.0,18.6951,18.7018,18.6549,18.6549,299100.0
2010-08-10 09:50:00,27.82,27.82,27.7,27.73,453100.0,18.6549,18.6549,18.5744,18.5945,453100.0
2010-08-10 09:55:00,27.73,27.81,27.71,27.81,207900.0,18.5945,18.6482,18.5811,18.6482,207900.0
2010-08-10 10:00:00,27.81,27.83,27.75,27.76,408100.0,18.6482,18.6616,18.6079,18.6146,408100.0
2010-08-10 10:05:00,27.75,27.84,27.71,27.81,186100.0,18.6079,18.6683,18.5811,18.6482,186100.0
2010-08-10 10:10:00,27.81,27.82,27.75,27.78,231300.0,18.6482,18.6549,18.6079,18.6281,231300.0
2010-08-10 10:15:00,27.78,27.81,27.76,27.78,205100.0,18.6281,18.6482,18.6146,18.6281,205100.0
2010-08-10 10:20:00,27.78,27.82,27.77,27.81,307300.0,18.6281,18.6549,18.6214,18.6482,307300.0
2010-08-10 10:25:00,27.82,27.82,27.76,27.77,239100.0,18.6549,18.6549,18.6146,18.6214,239100.0
2010-08-10 10:30:00,27.77,27.79,27.74,27.75,234300.0,18.6214,18.6348,18.6012,18.6079,234300.0
2010-08-10 10:35:00,27.75,27.8,27.74,27.8,126400.0,18.6079,18.6415,18.6012,18.6415,126400.0
2010-08-10 10:40:00,27.79,27.81,27.77,27.77,127600.0,18.6348,18.6482,18.6214,18.6214,127600.0
2010-08-10 10:45:00,27.78,27.79,27.75,27.75,111800.0,18.6281,18.6348,18.6079,18.6079,111800.0
2010-08-10 10:50:00,27.74,27.77,27.74,27.75,204400.0,18.6012,18.6214,18.6012,18.6079,204400.0
2010-08-10 10:55:00,27.74,27.77,27.71,27.72,194200.0,18.6012,18.6214,18.5811,18.5878,194200.0
2010-08-10 11:00:00,27.73,27.79,27.71,27.77,225300.0,18.5945,18.6348,18.5811,18.6214,225300.0
2010-08-10 11:05:00,27.76,27.79,27.76,27.76,136200.0,18.6146,18.6348,18.6146,18.6146,136200.0
2010-08-10 11:10:00,27.77,27.81,27.76,27.79,119100.0,18.6214,18.6482,18.6146,18.6348,119100.0
2010-08-10 11:15:00,27.8,27.82,27.78,27.81,231400.0,18.6415,18.6549,18.6281,18.6482,231400.0
2010-08-10 11:20:00,27.82,27.84,27.8,27.82,391500.0,18.6549,18.6683,18.6415,18.6549,391500.0
2010-08-10 11:25:00,27.81,27.82,27.75,27.78,474500.0,18.6482,18.6549,18.6079,18.6281,474500.0
2010-08-10 11:30:00,27.78,27.83,27.76,27.8,356700.0,18.6281,18.6616,18.6146,18.6415,356700.0
2010-08-10 11:35:00,27.79,27.85,27.79,27.83,150600.0,18.6348,18.675,18.6348,18.6616,150600.0
2010-08-10 11:40:00,27.83,27.85,27.81,27.85,191100.0,18.6616,18.675,18.6482,18.675,191100.0
2010-08-10 11:45:00,27.85,27.85,27.81,27.84,119900.0,18.675,18.675,18.6482,18.6683,119900.0
2010-08-10 11:50:00,27.83,27.88,27.83,27.84,130100.0,18.6616,18.6951,18.6616,18.6683,130100.0
2010-08-10 11:55:00,27.84,27.87,27.82,27.82,70600.0,18.6683,18.6884,18.6549,18.6549,70600.0
2010-08-10 12:00:00,27.83,27.83,27.79,27.82,183000.0,18.6616,18.6616,18.6348,18.6549,183000.0
2010-08-10 12:05:00,27.81,27.83,27.75,27.78,201800.0,18.6482,18.6616,18.6079,18.6281,201800.0
2010-08-10 12:10:00,27.77,27.79,27.75,27.78,116600.0,18.6214,18.6348,18.6079,18.6281,116600.0
2010-08-10 12:15:00,27.78,27.8,27.76,27.78,142400.0,18.6281,18.6415,18.6146,18.6281,142400.0
2010-08-10 12:20:00,27.77,27.8,27.75,27.76,158000.0,18.6214,18.6415,18.6079,18.6146,158000.0
2010-08-10 12:25:00,27.75,27.76,27.72,27.72,141500.0,18.6079,18.6146,18.5878,18.5878,141500.0
2010-08-10 12:30:00,27.73,27.73,27.67,27.7,246200.0,18.5945,18.5945,18.5543,18.5744,246200.0
2010-08-10 12:35:00,27.69,27.7,27.67,27.68,117600.0,18.5677,18.5744,18.5543,18.561,117600.0
2010-08-10 12:40:00,27.68,27.69,27.62,27.69,278800.0,18.561,18.5677,18.5208,18.5677,278800.0
2010-08-10 12:45:00,27.69,27.72,27.68,27.69,176900.0,18.5677,18.5878,18.561,18.5677,176900.0
2010-08-10 12:50:00,27.7,27.7,27.62,27.65,170500.0,18.5744,18.5744,18.5208,18.5409,170500.0
2010-08-10 12:55:00,27.65,27.66,27.64,27.66,89300.0,18.5409,18.5476,18.5342,18.5476,89300.0
2010-08-10 13:00:00,27.65,27.67,27.64,27.66,105100.0,18.5409,18.5543,18.5342,18.5476,105100.0
2010-08-10 13:05:00,27.66,27.67,27.63,27.64,110900.0,18.5476,18.5543,18.5275,18.5342,110900.0
2010-08-10 13:10:00,27.65,27.66,27.62,27.65,200100.0,18.5409,18.5476,18.5208,18.5409,200100.0
2010-08-10 13:15:00,27.64,27.67,27.64,27.64,147700.0,18.5342,18.5543,18.5342,18.5342,147700.0
2010-08-10 13:20:00,27.64,27.65,27.55,27.57,191400.0,18.5342,18.5409,18.4738,18.4872,191400.0
2010-08-10 13:25:00,27.57,27.57,27.52,27.52,152000.0,18.4872,18.4872,18.4537,18.4537,152000.0
2010-08-10 13:30:00,27.52,27.56,27.51,27.56,227900.0,18.4537,18.4805,18.447,18.4805,227900.0
2010-08-10 13:35:00,27.56,27.57,27.53,27.55,146800.0,18.4805,18.4872,18.4604,18.4738,146800.0
2010-08-10 13:40:00,27.56,27.59,27.54,27.58,170800.0,18.4805,18.5007,18.4671,18.4939,170800.0
2010-08-10 13:45:00,27.58,27.62,27.58,27.59,124100.0,18.4939,18.5208,18.4939,18.5007,124100.0
2010-08-10 13:50:00,27.59,27.6,27.58,27.59,53400.0,18.5007,18.5074,18.4939,18.5007,53400.0
2010-08-10 13:55:00,27.58,27.6,27.56,27.58,115600.0,18.4939,18.5074,18.4805,18.4939,115600.0
2010-08-10 14:00:00,27.6,27.64,27.59,27.63,181900.0,18.5074,18.5342,18.5007,18.5275,181900.0
2010-08-10 14:05:00,27.63,27.67,27.62,27.64,215100.0,18.5275,18.5543,18.5208,18.5342,215100.0
2010-08-10 14:10:00,27.63,27.7,27.6,27.7,227100.0,18.5275,18.5744,18.5074,18.5744,227100.0
2010-08-10 14:15:00,27.7,27.99,27.68,27.76,2126800.0,18.5744,18.7689,18.561,18.6146,2126800.0
2010-08-10 14:20:00,27.77,27.92,27.77,27.81,787500.0,18.6214,18.7219,18.6214,18.6482,787500.0
2010-08-10 14:25:00,27.81,27.84,27.72,27.84,604900.0,18.6482,18.6683,18.5878,18.6683,604900.0
2010-08-10 14:30:00,27.84,28.0,27.84,27.95,700600.0,18.6683,18.7756,18.6683,18.7421,700600.0
2010-08-10 14:35:00,27.96,28.02,27.91,27.97,503900.0,18.7488,18.789,18.7152,18.7555,503900.0
2010-08-10 14:40:00,27.97,28.07,27.96,28.02,578300.0,18.7555,18.8225,18.7488,18.789,578300.0
2010-08-10 14:45:00,28.02,28.04,27.97,28.0,289400.0,18.789,18.8024,18.7555,18.7756,289400.0
2010-08-10 14:50:00,28.0,28.0,27.9,27.94,264500.0,18.7756,18.7756,18.7085,18.7353,264500.0
2010-08-10 14:55:00,27.94,27.95,27.9,27.92,185100.0,18.7353,18.7421,18.7085,18.7219,185100.0
2010-08-10 15:00:00,27.92,28.03,27.92,28.0,418500.0,18.7219,18.7957,18.7219,18.7756,418500.0
2010-08-10 15:05:00,28.0,28.06,27.95,28.05,819700.0,18.7756,18.8158,18.7421,18.8091,819700.0
2010-08-10 15:10:00,28.05,28.06,27.79,27.84,1873200.0,18.8091,18.8158,18.6348,18.6683,1873200.0
2010-08-10 15:15:00,27.84,27.91,27.83,27.87,888300.0,18.6683,18.7152,18.6616,18.6884,888300.0
2010-08-10 15:20:00,27.87,27.91,27.83,27.88,602400.0,18.6884,18.7152,18.6616,18.6951,602400.0
2010-08-10 15:25:00,27.88,27.89,27.8,27.88,434500.0,18.6951,18.7018,18.6415,18.6951,434500.0
2010-08-10 15:30:00,27.88,27.91,27.82,27.91,369300.0,18.6951,18.7152,18.6549,18.7152,369300.0
2010-08-10 15:35:00,27.89,27.96,27.86,27.9,700900.0,18.7018,18.7488,18.6817,18.7085,700900.0
2010-08-10 15:40:00,27.91,27.97,27.9,27.93,334700.0,18.7152,18.7555,18.7085,18.7286,334700.0
2010-08-10 15:45:00,27.94,27.96,27.88,27.89,670800.0,18.7353,18.7488,18.6951,18.7018,670800.0
2010-08-10 15:50:00,27.89,27.89,27.78,27.84,732100.0,18.7018,18.7018,18.6281,18.6683,732100.0
2010-08-10 15:55:00,27.84,27.86,27.75,27.79,1528700.0,18.6683,18.6817,18.6079,18.6348,1528700.0
2010-08-11 09:30:00,27.23,27.39,27.12,27.18,1183500.0,18.2593,18.3665,18.1855,18.2257,1183500.0
2010-08-11 09:35:00,27.17,27.29,27.15,27.28,693100.0,18.219,18.2995,18.2056,18.2928,693100.0
2010-08-11 09:40:00,27.29,27.31,27.15,27.16,651000.0,18.2995,18.3129,18.2056,18.2123,651000.0
2010-08-11 09:45:00,27.16,27.19,27.08,27.13,665500.0,18.2123,18.2324,18.1587,18.1922,665500.0
2010-08-11 09:50:00,27.13,27.15,27.09,27.09,385100.0,18.1922,18.2056,18.1654,18.1654,385100.0
2010-08-11 09:55:00,27.1,27.11,27.0,27.05,493900.0,18.1721,18.1788,18.105,18.1386,493900.0
2010-08-11 10:00:00,27.05,27.08,27.01,27.03,528400.0,18.1386,18.1587,18.1117,18.1251,528400.0
2010-08-11 10:05:00,27.03,27.03,26.96,26.99,732200.0,18.1251,18.1251,18.0782,18.0983,732200.0
2010-08-11 10:10:00,26.98,27.0,26.93,26.94,475600.0,18.0916,18.105,18.0581,18.0648,475600.0
2010-08-11 10:15:00,26.94,26.94,26.82,26.83,679700.0,18.0648,18.0648,17.9843,17.991,679700.0
2010-08-11 10:20:00,26.83,26.85,26.81,26.83,564600.0,17.991,18.0044,17.9776,17.991,564600.0
2010-08-11 10:25:00,26.83,26.84,26.78,26.81,323700.0,17.991,17.9977,17.9575,17.9776,323700.0
2010-08-11 10:30:00,26.8,26.81,26.75,26.8,474800.0,17.9709,17.9776,17.9374,17.9709,474800.0
2010-08-11 10:35:00,26.8,26.81,26.72,26.75,548200.0,17.9709,17.9776,17.9173,17.9374,548200.0
2010-08-11 10:40:00,26.74,26.78,26.72,26.74,384700.0,17.9307,17.9575,17.9173,17.9307,384700.0
2010-08-11 10:45:00,26.74,26.78,26.68,26.71,429300.0,17.9307,17.9575,17.8904,17.9106,429300.0
2010-08-11 10:50:00,26.71,26.71,26.64,26.64,613100.0,17.9106,17.9106,17.8636,17.8636,613100.0
2010-08-11 10:55:00,26.65,26.65,26.57,26.57,807600.0,17.8703,17.8703,17.8167,17.8167,807600.0
2010-08-11 11:00:00,26.58,26.61,26.48,26.58,1184900.0,17.8234,17.8435,17.7563,17.8234,1184900.0
2010-08-11 11:05:00,26.58,26.64,26.56,26.6,468500.0,17.8234,17.8636,17.81,17.8368,468500.0
2010-08-11 11:10:00,26.59,26.6,26.53,26.58,364300.0,17.8301,17.8368,17.7899,17.8234,364300.0
2010-08-11 11:15:00,26.59,26.6,26.48,26.5,422300.0,17.8301,17.8368,17.7563,17.7697,422300.0
2010-08-11 11:20:00,26.5,26.56,26.47,26.49,493900.0,17.7697,17.81,17.7496,17.763,493900.0
2010-08-11 11:25:00,26.49,26.58,26.43,26.53,992400.0,17.763,17.8234,17.7228,17.7899,992400.0
2010-08-11 11:30:00,26.53,26.64,26.52,26.63,484700.0,17.7899,17.8636,17.7832,17.8569,484700.0
2010-08-11 11:35:00,26.62,26.65,26.59,26.65,464200.0,17.8502,17.8703,17.8301,17.8703,464200.0
2010-08-11 11:40:00,26.65,26.67,26.61,26.61,309000.0,17.8703,17.8837,17.8435,17.8435,309000.0
2010-08-11 11:45:00,26.6,26.64,26.57,26.6,274700.0,17.8368,17.8636,17.8167,17.8368,274700.0
2010-08-11 11:50:00,26.6,26.66,26.6,26.65,203900.0,17.8368,17.877,17.8368,17.8703,203900.0
2010-08-11 11:55:00,26.65,26.66,26.62,26.63,263900.0,17.8703,17.877,17.8502,17.8569,263900.0
2010-08-11 12:00:00,26.62,26.64,26.53,26.53,287200.0,17.8502,17.8636,17.7899,17.7899,287200.0
2010-08-11 12:05:00,26.53,26.61,26.52,26.61,246000.0,17.7899,17.8435,17.7832,17.8435,246000.0
2010-08-11 12:10:00,26.6,26.61,26.55,26.57,107000.0,17.8368,17.8435,17.8033,17.8167,107000.0
2010-08-11 12:15:00,26.56,26.57,26.5,26.51,163900.0,17.81,17.8167,17.7697,17.7765,163900.0
2010-08-11 12:20:00,26.51,26.52,26.48,26.51,189500.0,17.7765,17.7832,17.7563,17.7765,189500.0
2010-08-11 12:25:00,26.51,26.53,26.49,26.52,177400.0,17.7765,17.7899,17.763,17.7832,177400.0
2010-08-11 12:30:00,26.52,26.54,26.49,26.49,139100.0,17.7832,17.7966,17.763,17.763,139100.0
2010-08-11 12:35:00,26.49,26.51,26.42,26.43,541100.0,17.763,17.7765,17.7161,17.7228,541100.0
2010-08-11 12:40:00,26.43,26.43,26.4,26.41,220500.0,17.7228,17.7228,17.7027,17.7094,220500.0
2010-08-11 12:45:00,26.41,26.44,26.4,26.41,175900.0,17.7094,17.7295,17.7027,17.7094,175900.0
2010-08-11 12:50:00,26.41,26.44,26.39,26.44,183300.0,17.7094,17.7295,17.696,17.7295,183300.0
2010-08-11 12:55:00,26.44,26.46,26.43,26.44,149700.0,17.7295,17.7429,17.7228,17.7295,149700.0
2010-08-11 13:00:00,26.45,26.48,26.44,26.47,162900.0,17.7362,17.7563,17.7295,17.7496,162900.0
2010-08-11 13:05:00,26.48,26.53,26.47,26.52,194100.0,17.7563,17.7899,17.7496,17.7832,194100.0
2010-08-11 13:10:00,26.53,26.54,26.52,26.54,93000.0,17.7899,17.7966,17.7832,17.7966,93000.0
2010-08-11 13:15:00,26.54,26.58,26.53,26.58,144100.0,17.7966,17.8234,17.7899,17.8234,144100.0
2010-08-11 13:20:00,26.58,26.58,26.52,26.52,124500.0,17.8234,17.8234,17.7832,17.7832,124500.0
2010-08-11 13:25:00,26.53,26.54,26.5,26.51,115500.0,17.7899,17.7966,17.7697,17.7765,115500.0
2010-08-11 13:30:00,26.51,26.55,26.5,26.52,274300.0,17.7765,17.8033,17.7697,17.7832,274300.0
2010-08-11 13:35:00,26.52,26.53,26.46,26.46,156100.0,17.7832,17.7899,17.7429,17.7429,156100.0
2010-08-11 13:40:00,26.46,26.5,26.44,26.46,179500.0,17.7429,17.7697,17.7295,17.7429,179500.0
2010-08-11 13:45:00,26.46,26.46,26.43,26.44,153700.0,17.7429,17.7429,17.7228,17.7295,153700.0
2010-08-11 13:50:00,26.45,26.47,26.42,26.42,286700.0,17.7362,17.7496,17.7161,17.7161,286700.0
2010-08-11 13:55:00,26.42,26.48,26.42,26.44,168300.0,17.7161,17.7563,17.7161,17.7295,168300.0
2010-08-11 14:00:00,26.44,26.51,26.44,26.46,235100.0,17.7295,17.7765,17.7295,17.7429,235100.0
2010-08-11 14:05:00,26.47,26.49,26.43,26.48,258500.0,17.7496,17.763,17.7228,17.7563,258500.0
2010-08-11 14:10:00,26.49,26.55,26.47,26.53,227800.0,17.763,17.8033,17.7496,17.7899,227800.0
2010-08-11 14:15:00,26.54,26.56,26.52,26.56,239500.0,17.7966,17.81,17.7832,17.81,239500.0
2010-08-11 14:20:00,26.56,26.59,26.55,26.56,278300.0,17.81,17.8301,17.8033,17.81,278300.0
2010-08-11 14:25:00,26.55,26.56,26.53,26.53,154500.0,17.8033,17.81,17.7899,17.7899,154500.0
2010-08-11 14:30:00,26.54,26.56,26.51,26.55,160500.0,17.7966,17.81,17.7765,17.8033,160500.0
2010-08-11 14:35:00,26.56,26.56,26.49,26.5,280300.0,17.81,17.81,17.763,17.7697,280300.0
2010-08-11 14:40:00,26.5,26.5,26.42,26.43,393500.0,17.7697,17.7697,17.7161,17.7228,393500.0
2010-08-11 14:45:00,26.42,26.44,26.4,26.43,253500.0,17.7161,17.7295,17.7027,17.7228,253500.0
2010-08-11 14:50:00,26.42,26.42,26.34,26.36,663500.0,17.7161,17.7161,17.6625,17.6759,663500.0
2010-08-11 14:55:00,26.36,26.44,26.35,26.43,288100.0,17.6759,17.7295,17.6692,17.7228,288100.0
2010-08-11 15:00:00,26.43,26.46,26.39,26.44,261600.0,17.7228,17.7429,17.696,17.7295,261600.0
2010-08-11 15:05:00,26.44,26.48,26.41,26.47,332500.0,17.7295,17.7563,17.7094,17.7496,332500.0
2010-08-11 15:10:00,26.46,26.48,26.42,26.47,288400.0,17.7429,17.7563,17.7161,17.7496,288400.0
2010-08-11 15:15:00,26.46,26.47,26.37,26.4,340000.0,17.7429,17.7496,17.6826,17.7027,340000.0
2010-08-11 15:20:00,26.4,26.42,26.36,26.36,435500.0,17.7027,17.7161,17.6759,17.6759,435500.0
2010-08-11 15:25:00,26.36,26.4,26.35,26.35,357500.0,17.6759,17.7027,17.6692,17.6692,357500.0
2010-08-11 15:30:00,26.35,26.46,26.34,26.44,681500.0,17.6692,17.7429,17.6625,17.7295,681500.0
2010-08-11 15:35:00,26.44,26.45,26.34,26.36,760900.0,17.7295,17.7362,17.6625,17.6759,760900.0
2010-08-11 15:40:00,26.36,26.37,26.28,26.3,1154700.0,17.6759,17.6826,17.6222,17.6356,1154700.0
2010-08-11 15:45:00,26.29,26.37,26.28,26.32,1282100.0,17.6289,17.6826,17.6222,17.649,1282100.0
2010-08-11 15:50:00,26.32,26.32,26.26,26.29,1218800.0,17.649,17.649,17.6088,17.6289,1218800.0
2010-08-11 15:55:00,26.29,26.35,26.27,26.29,3016300.0,17.6289,17.6692,17.6155,17.6289,3016300.0
2010-08-12 09:30:00,26.0,26.08,25.91,26.08,1167500.0,17.4345,17.4881,17.3741,17.4881,1167500.0
2010-08-12 09:35:00,26.08,26.27,26.07,26.25,769000.0,17.4881,17.6155,17.4814,17.6021,769000.0
2010-08-12 09:40:00,26.26,26.39,26.25,26.34,716600.0,17.6088,17.696,17.6021,17.6625,716600.0
2010-08-12 09:45:00,26.35,26.35,26.23,26.3,452200.0,17.6692,17.6692,17.5887,17.6356,452200.0
2010-08-12 09:50:00,26.3,26.33,26.18,26.23,564400.0,17.6356,17.6558,17.5552,17.5887,564400.0
2010-08-12 09:55:00,26.23,26.28,26.16,26.2,529100.0,17.5887,17.6222,17.5418,17.5686,529100.0
2010-08-12 10:00:00,26.2,26.25,26.15,26.18,582600.0,17.5686,17.6021,17.5351,17.5552,582600.0
2010-08-12 10:05:00,26.18,26.28,26.15,26.26,490500.0,17.5552,17.6222,17.5351,17.6088,490500.0
2010-08-12 10:10:00,26.26,26.3,26.21,26.21,291700.0,17.6088,17.6356,17.5753,17.5753,291700.0
2010-08-12 10:15:00,26.22,26.28,26.2,26.24,454000.0,17.582,17.6222,17.5686,17.5954,454000.0
2010-08-12 10:20:00,26.25,26.26,26.2,26.23,268800.0,17.6021,17.6088,17.5686,17.5887,268800.0
2010-08-12 10:25:00,26.23,26.24,26.09,26.1,438200.0,17.5887,17.5954,17.4948,17.5015,438200.0
2010-08-12 10:30:00,26.09,26.13,26.07,26.08,318000.0,17.4948,17.5216,17.4814,17.4881,318000.0
2010-08-12 10:35:00,26.08,26.1,26.01,26.05,631000.0,17.4881,17.5015,17.4412,17.468,631000.0
2010-08-12 10:40:00,26.05,26.09,26.03,26.09,555800.0,17.468,17.4948,17.4546,17.4948,555800.0
2010-08-12 10:45:00,26.09,26.13,26.07,26.11,516800.0,17.4948,17.5216,17.4814,17.5082,516800.0
2010-08-12 10:50:00,26.11,26.17,26.07,26.14,370200.0,17.5082,17.5485,17.4814,17.5283,370200.0
2010-08-12 10:55:00,26.14,26.14,26.04,26.07,371900.0,17.5283,17.5283,17.4613,17.4814,371900.0
2010-08-12 11:00:00,26.07,26.13,26.05,26.05,643700.0,17.4814,17.5216,17.468,17.468,643700.0
2010-08-12 11:05:00,26.05,26.08,26.03,26.05,397900.0,17.468,17.4881,17.4546,17.468,397900.0
2010-08-12 11:10:00,26.06,26.06,25.93,25.95,474100.0,17.4747,17.4747,17.3875,17.4009,474100.0
2010-08-12 11:15:00,25.95,26.0,25.94,25.99,213500.0,17.4009,17.4345,17.3942,17.4278,213500.0
2010-08-12 11:20:00,25.99,26.06,25.97,26.01,373400.0,17.4278,17.4747,17.4143,17.4412,373400.0
2010-08-12 11:25:00,26.01,26.1,26.0,26.09,181900.0,17.4412,17.5015,17.4345,17.4948,181900.0
2010-08-12 11:30:00,26.09,26.12,26.07,26.08,250100.0,17.4948,17.5149,17.4814,17.4881,250100.0
2010-08-12 11:35:00,26.08,26.09,26.02,26.04,126100.0,17.4881,17.4948,17.4479,17.4613,126100.0
2010-08-12 11:40:00,26.03,26.04,25.98,25.99,187800.0,17.4546,17.4613,17.4211,17.4278,187800.0
2010-08-12 11:45:00,26.0,26.01,25.98,26.0,192400.0,17.4345,17.4412,17.4211,17.4345,192400.0
2010-08-12 11:50:00,26.0,26.02,25.97,26.01,307700.0,17.4345,17.4479,17.4143,17.4412,307700.0
2010-08-12 11:55:00,26.01,26.04,25.98,25.99,335200.0,17.4412,17.4613,17.4211,17.4278,335200.0
2010-08-12 12:00:00,25.99,25.99,25.95,25.96,230800.0,17.4278,17.4278,17.4009,17.4076,230800.0
2010-08-12 12:05:00,25.96,26.02,25.96,26.01,228900.0,17.4076,17.4479,17.4076,17.4412,228900.0
2010-08-12 12:10:00,26.0,26.02,25.99,26.01,148400.0,17.4345,17.4479,17.4278,17.4412,148400.0
2010-08-12 12:15:00,26.02,26.07,26.01,26.05,187600.0,17.4479,17.4814,17.4412,17.468,187600.0
2010-08-12 12:20:00,26.04,26.04,26.01,26.02,76000.0,17.4613,17.4613,17.4412,17.4479,76000.0
2010-08-12 12:25:00,26.02,26.03,26.0,26.0,94200.0,17.4479,17.4546,17.4345,17.4345,94200.0
2010-08-12 12:30:00,26.01,26.08,26.0,26.07,202200.0,17.4412,17.4881,17.4345,17.4814,202200.0
2010-08-12 12:35:00,26.06,26.07,26.03,26.07,168400.0,17.4747,17.4814,17.4546,17.4814,168400.0
2010-08-12 12:40:00,26.06,26.07,26.02,26.06,153600.0,17.4747,17.4814,17.4479,17.4747,153600.0
2010-08-12 12:45:00,26.06,26.06,25.99,26.0,343900.0,17.4747,17.4747,17.4278,17.4345,343900.0
2010-08-12 12:50:00,26.0,26.01,25.97,26.0,301500.0,17.4345,17.4412,17.4143,17.4345,301500.0
2010-08-12 12:55:00,26.01,26.03,25.99,26.01,138200.0,17.4412,17.4546,17.4278,17.4412,138200.0
2010-08-12 13:00:00,26.02,26.04,26.0,26.0,166400.0,17.4479,17.4613,17.4345,17.4345,166400.0
2010-08-12 13:05:00,26.01,26.01,25.95,25.95,284800.0,17.4412,17.4412,17.4009,17.4009,284800.0
2010-08-12 13:10:00,25.95,25.99,25.95,25.99,205200.0,17.4009,17.4278,17.4009,17.4278,205200.0
2010-08-12 13:15:00,25.99,26.01,25.97,26.0,163200.0,17.4278,17.4412,17.4143,17.4345,163200.0
2010-08-12 13:20:00,25.99,26.01,25.95,25.98,169500.0,17.4278,17.4412,17.4009,17.4211,169500.0
2010-08-12 13:25:00,25.98,25.99,25.95,25.99,206600.0,17.4211,17.4278,17.4009,17.4278,206600.0
2010-08-12 13:30:00,25.98,26.01,25.98,26.0,348300.0,17.4211,17.4412,17.4211,17.4345,348300.0
2010-08-12 13:35:00,26.0,26.0,25.96,25.99,230100.0,17.4345,17.4345,17.4076,17.4278,230100.0
2010-08-12 13:40:00,25.99,25.99,25.94,25.94,502400.0,17.4278,17.4278,17.3942,17.3942,502400.0
2010-08-12 13:45:00,25.94,25.97,25.94,25.97,468500.0,17.3942,17.4143,17.3942,17.4143,468500.0
2010-08-12 13:50:00,25.97,26.0,25.95,25.95,333100.0,17.4143,17.4345,17.4009,17.4009,333100.0
2010-08-12 13:55:00,25.95,25.99,25.94,25.96,361700.0,17.4009,17.4278,17.3942,17.4076,361700.0
2010-08-12 14:00:00,25.97,25.97,25.94,25.95,161600.0,17.4143,17.4143,17.3942,17.4009,161600.0
2010-08-12 14:05:00,25.96,26.0,25.96,26.0,218200.0,17.4076,17.4345,17.4076,17.4345,218200.0
2010-08-12 14:10:00,25.99,26.01,25.97,25.97,175600.0,17.4278,17.4412,17.4143,17.4143,175600.0
2010-08-12 14:15:00,25.98,25.99,25.94,25.95,508700.0,17.4211,17.4278,17.3942,17.4009,508700.0
2010-08-12 14:20:00,25.95,25.96,25.9,25.92,426600.0,17.4009,17.4076,17.3674,17.3808,426600.0
2010-08-12 14:25:00,25.92,25.98,25.91,25.96,243000.0,17.3808,17.4211,17.3741,17.4076,243000.0
2010-08-12 14:30:00,25.96,25.97,25.92,25.92,870300.0,17.4076,17.4143,17.3808,17.3808,870300.0
2010-08-12 14:35:00,25.92,25.93,25.87,25.89,554300.0,17.3808,17.3875,17.3473,17.3607,554300.0
2010-08-12 14:40:00,25.89,25.93,25.88,25.92,212700.0,17.3607,17.3875,17.354,17.3808,212700.0
2010-08-12 14:45:00,25.93,25.95,25.89,25.93,461700.0,17.3875,17.4009,17.3607,17.3875,461700.0
2010-08-12 14:50:00,25.93,26.03,25.91,26.02,276400.0,17.3875,17.4546,17.3741,17.4479,276400.0
2010-08-12 14:55:00,26.02,26.03,25.97,25.98,363600.0,17.4479,17.4546,17.4143,17.4211,363600.0
2010-08-12 15:00:00,25.99,26.11,25.99,26.07,682700.0,17.4278,17.5082,17.4278,17.4814,682700.0
2010-08-12 15:05:00,26.07,26.14,26.05,26.14,474000.0,17.4814,17.5283,17.468,17.5283,474000.0
2010-08-12 15:10:00,26.14,26.17,26.13,26.15,381800.0,17.5283,17.5485,17.5216,17.5351,381800.0
2010-08-12 15:15:00,26.15,26.17,26.07,26.08,282200.0,17.5351,17.5485,17.4814,17.4881,282200.0
2010-08-12 15:20:00,26.08,26.12,26.07,26.1,247400.0,17.4881,17.5149,17.4814,17.5015,247400.0
2010-08-12 15:25:00,26.09,26.12,26.07,26.12,415000.0,17.4948,17.5149,17.4814,17.5149,415000.0
2010-08-12 15:30:00,26.11,26.19,26.11,26.19,446900.0,17.5082,17.5619,17.5082,17.5619,446900.0
2010-08-12 15:35:00,26.18,26.19,26.11,26.13,338300.0,17.5552,17.5619,17.5082,17.5216,338300.0
2010-08-12 15:40:00,26.14,26.14,26.0,26.04,503600.0,17.5283,17.5283,17.4345,17.4613,503600.0
2010-08-12 15:45:00,26.04,26.08,26.01,26.05,646100.0,17.4613,17.4881,17.4412,17.468,646100.0
2010-08-12 15:50:00,26.05,26.09,26.02,26.06,574600.0,17.468,17.4948,17.4479,17.4747,574600.0
2010-08-12 15:55:00,26.07,26.08,26.0,26.01,1190200.0,17.4814,17.4881,17.4345,17.4412,1190200.0
2010-08-13 09:30:00,26.0,26.22,25.97,26.16,703500.0,17.4345,17.582,17.4143,17.5418,703500.0
2010-08-13 09:35:00,26.16,26.19,26.03,26.08,422000.0,17.5418,17.5619,17.4546,17.4881,422000.0
2010-08-13 09:40:00,26.08,26.19,26.08,26.12,245500.0,17.4881,17.5619,17.4881,17.5149,245500.0
2010-08-13 09:45:00,26.13,26.18,26.12,26.18,206700.0,17.5216,17.5552,17.5149,17.5552,206700.0
2010-08-13 09:50:00,26.18,26.19,26.1,26.13,210600.0,17.5552,17.5619,17.5015,17.5216,210600.0
2010-08-13 09:55:00,26.12,26.27,26.12,26.25,518600.0,17.5149,17.6155,17.5149,17.6021,518600.0
2010-08-13 10:00:00,26.26,26.28,26.21,26.25,255900.0,17.6088,17.6222,17.5753,17.6021,255900.0
2010-08-13 10:05:00,26.25,26.3,26.24,26.27,324200.0,17.6021,17.6356,17.5954,17.6155,324200.0
2010-08-13 10:10:00,26.28,26.29,26.19,26.21,337400.0,17.6222,17.6289,17.5619,17.5753,337400.0
2010-08-13 10:15:00,26.21,26.25,26.16,26.17,374000.0,17.5753,17.6021,17.5418,17.5485,374000.0
2010-08-13 10:20:00,26.17,26.17,26.1,26.11,360000.0,17.5485,17.5485,17.5015,17.5082,360000.0
2010-08-13 10:25:00,26.1,26.11,26.04,26.06,333100.0,17.5015,17.5082,17.4613,17.4747,333100.0
2010-08-13 10:30:00,26.07,26.07,26.01,26.02,497500.0,17.4814,17.4814,17.4412,17.4479,497500.0
2010-08-13 10:35:00,26.02,26.04,26.01,26.04,283200.0,17.4479,17.4613,17.4412,17.4613,283200.0
2010-08-13 10:40:00,26.04,26.05,26.02,26.03,233500.0,17.4613,17.468,17.4479,17.4546,233500.0
2010-08-13 10:45:00,26.03,26.04,25.97,25.98,384100.0,17.4546,17.4613,17.4143,17.4211,384100.0
2010-08-13 10:50:00,25.97,26.02,25.94,25.95,446100.0,17.4143,17.4479,17.3942,17.4009,446100.0
2010-08-13 10:55:00,25.95,26.02,25.94,26.0,234600.0,17.4009,17.4479,17.3942,17.4345,234600.0
2010-08-13 11:00:00,26.0,26.01,25.95,26.01,138000.0,17.4345,17.4412,17.4009,17.4412,138000.0
2010-08-13 11:05:00,26.01,26.06,26.0,26.0,209700.0,17.4412,17.4747,17.4345,17.4345,209700.0
2010-08-13 11:10:00,26.0,26.01,25.96,25.98,156000.0,17.4345,17.4412,17.4076,17.4211,156000.0
2010-08-13 11:15:00,25.98,26.01,25.97,25.97,319500.0,17.4211,17.4412,17.4143,17.4143,319500.0
2010-08-13 11:20:00,25.97,25.98,25.9,25.92,321300.0,17.4143,17.4211,17.3674,17.3808,321300.0
2010-08-13 11:25:00,25.92,25.94,25.88,25.9,176800.0,17.3808,17.3942,17.354,17.3674,176800.0
2010-08-13 11:30:00,25.9,25.91,25.86,25.89,249500.0,17.3674,17.3741,17.3406,17.3607,249500.0
2010-08-13 11:35:00,25.89,25.89,25.84,25.87,271100.0,17.3607,17.3607,17.3272,17.3473,271100.0
2010-08-13 11:40:00,25.87,25.88,25.86,25.88,186000.0,17.3473,17.354,17.3406,17.354,186000.0
2010-08-13 11:45:00,25.88,25.88,25.83,25.86,173400.0,17.354,17.354,17.3205,17.3406,173400.0
2010-08-13 11:50:00,25.85,25.85,25.81,25.83,153200.0,17.3339,17.3339,17.3071,17.3205,153200.0
2010-08-13 11:55:00,25.83,25.86,25.82,25.85,319400.0,17.3205,17.3406,17.3138,17.3339,319400.0
2010-08-13 12:00:00,25.85,25.86,25.83,25.85,154700.0,17.3339,17.3406,17.3205,17.3339,154700.0
2010-08-13 12:05:00,25.85,25.88,25.85,25.88,190600.0,17.3339,17.354,17.3339,17.354,190600.0
2010-08-13 12:10:00,25.88,25.9,25.86,25.86,208000.0,17.354,17.3674,17.3406,17.3406,208000.0
2010-08-13 12:15:00,25.86,25.89,25.84,25.88,149900.0,17.3406,17.3607,17.3272,17.354,149900.0
2010-08-13 12:20:00,25.89,25.92,25.87,25.89,194500.0,17.3607,17.3808,17.3473,17.3607,194500.0
2010-08-13 12:25:00,25.89,25.92,25.87,25.92,152500.0,17.3607,17.3808,17.3473,17.3808,152500.0
2010-08-13 12:30:00,25.92,25.92,25.88,25.9,244900.0,17.3808,17.3808,17.354,17.3674,244900.0
2010-08-13 12:35:00,25.9,25.92,25.86,25.88,177000.0,17.3674,17.3808,17.3406,17.354,177000.0
2010-08-13 12:40:00,25.88,25.91,25.87,25.88,571600.0,17.354,17.3741,17.3473,17.354,571600.0
2010-08-13 12:45:00,25.88,25.93,25.88,25.92,164500.0,17.354,17.3875,17.354,17.3808,164500.0
2010-08-13 12:50:00,25.92,25.95,25.91,25.95,118100.0,17.3808,17.4009,17.3741,17.4009,118100.0
2010-08-13 12:55:00,25.95,25.98,25.91,25.97,158200.0,17.4009,17.4211,17.3741,17.4143,158200.0
2010-08-13 13:00:00,25.97,25.99,25.96,25.97,127300.0,17.4143,17.4278,17.4076,17.4143,127300.0
2010-08-13 13:05:00,25.96,25.97,25.92,25.93,80400.0,17.4076,17.4143,17.3808,17.3875,80400.0
2010-08-13 13:10:00,25.93,25.96,25.92,25.96,69700.0,17.3875,17.4076,17.3808,17.4076,69700.0
2010-08-13 13:15:00,25.95,25.99,25.92,25.96,130600.0,17.4009,17.4278,17.3808,17.4076,130600.0
2010-08-13 13:20:00,25.96,25.97,25.92,25.94,225800.0,17.4076,17.4143,17.3808,17.3942,225800.0
2010-08-13 13:25:00,25.95,25.95,25.92,25.95,445600.0,17.4009,17.4009,17.3808,17.4009,445600.0
2010-08-13 13:30:00,25.94,25.96,25.93,25.94,346800.0,17.3942,17.4076,17.3875,17.3942,346800.0
2010-08-13 13:35:00,25.94,26.0,25.92,26.0,397100.0,17.3942,17.4345,17.3808,17.4345,397100.0
2010-08-13 13:40:00,26.0,26.01,25.97,25.98,264400.0,17.4345,17.4412,17.4143,17.4211,264400.0
2010-08-13 13:45:00,25.97,25.99,25.9,25.96,91100.0,17.4143,17.4278,17.3674,17.4076,91100.0
2010-08-13 13:50:00,25.95,25.96,25.94,25.94,139800.0,17.4009,17.4076,17.3942,17.3942,139800.0
2010-08-13 13:55:00,25.94,25.95,25.9,25.91,237700.0,17.3942,17.4009,17.3674,17.3741,237700.0
2010-08-13 14:00:00,25.91,25.92,25.89,25.91,240100.0,17.3741,17.3808,17.3607,17.3741,240100.0
2010-08-13 14:05:00,25.91,25.95,25.91,25.92,82800.0,17.3741,17.4009,17.3741,17.3808,82800.0
2010-08-13 14:10:00,25.92,25.92,25.9,25.9,120100.0,17.3808,17.3808,17.3674,17.3674,120100.0
2010-08-13 14:15:00,25.91,25.93,25.9,25.92,109300.0,17.3741,17.3875,17.3674,17.3808,109300.0
2010-08-13 14:20:00,25.91,25.92,25.86,25.9,161000.0,17.3741,17.3808,17.3406,17.3674,161000.0
2010-08-13 14:25:00,25.91,25.92,25.86,25.91,184700.0,17.3741,17.3808,17.3406,17.3741,184700.0
2010-08-13 14:30:00,25.91,25.93,25.89,25.9,106100.0,17.3741,17.3875,17.3607,17.3674,106100.0
2010-08-13 14:35:00,25.9,25.9,25.86,25.89,182200.0,17.3674,17.3674,17.3406,17.3607,182200.0
2010-08-13 14:40:00,25.88,25.91,25.88,25.9,118800.0,17.354,17.3741,17.354,17.3674,118800.0
2010-08-13 14:45:00,25.9,25.91,25.85,25.88,304400.0,17.3674,17.3741,17.3339,17.354,304400.0
2010-08-13 14:50:00,25.88,25.9,25.86,25.89,184800.0,17.354,17.3674,17.3406,17.3607,184800.0
2010-08-13 14:55:00,25.88,25.89,25.85,25.88,156700.0,17.354,17.3607,17.3339,17.354,156700.0
2010-08-13 15:00:00,25.88,25.92,25.86,25.91,391500.0,17.354,17.3808,17.3406,17.3741,391500.0
2010-08-13 15:05:00,25.91,25.96,25.9,25.94,337000.0,17.3741,17.4076,17.3674,17.3942,337000.0
2010-08-13 15:10:00,25.94,25.96,25.94,25.96,380400.0,17.3942,17.4076,17.3942,17.4076,380400.0
2010-08-13 15:15:00,25.95,25.96,25.95,25.95,129100.0,17.4009,17.4076,17.4009,17.4009,129100.0
2010-08-13 15:20:00,25.95,25.98,25.95,25.98,468600.0,17.4009,17.4211,17.4009,17.4211,468600.0
2010-08-13 15:25:00,25.97,25.99,25.95,25.97,417100.0,17.4143,17.4278,17.4009,17.4143,417100.0
2010-08-13 15:30:00,25.97,25.97,25.91,25.96,358500.0,17.4143,17.4143,17.3741,17.4076,358500.0
2010-08-13 15:35:00,25.96,25.96,25.9,25.93,314600.0,17.4076,17.4076,17.3674,17.3875,314600.0
2010-08-13 15:40:00,25.94,25.94,25.89,25.91,569300.0,17.3942,17.3942,17.3607,17.3741,569300.0
2010-08-13 15:45:00,25.91,25.92,25.86,25.9,774100.0,17.3741,17.3808,17.3406,17.3674,774100.0
2010-08-13 15:50:00,25.9,25.93,25.88,25.9,914500.0,17.3674,17.3875,17.354,17.3674,914500.0
2010-08-13 15:55:00,25.9,25.91,25.83,25.86,2022800.0,17.3674,17.3741,17.3205,17.3406,2022800.0
2010-08-16 09:30:00,25.67,25.8,25.52,25.7,999400.0,17.2132,17.3004,17.1126,17.2333,999400.0
2010-08-16 09:35:00,25.7,25.84,25.69,25.81,409000.0,17.2333,17.3272,17.2266,17.3071,409000.0
2010-08-16 09:40:00,25.82,25.86,25.76,25.76,446600.0,17.3138,17.3406,17.2735,17.2735,446600.0
2010-08-16 09:45:00,25.76,25.77,25.72,25.73,499400.0,17.2735,17.2802,17.2467,17.2534,499400.0
2010-08-16 09:50:00,25.73,25.73,25.62,25.65,504700.0,17.2534,17.2534,17.1797,17.1998,504700.0
2010-08-16 09:55:00,25.65,25.71,25.64,25.67,447800.0,17.1998,17.24,17.1931,17.2132,447800.0
2010-08-16 10:00:00,25.66,25.75,25.63,25.73,458300.0,17.2065,17.2668,17.1864,17.2534,458300.0
2010-08-16 10:05:00,25.73,25.82,25.73,25.78,459700.0,17.2534,17.3138,17.2534,17.2869,459700.0
2010-08-16 10:10:00,25.78,25.85,25.77,25.78,369300.0,17.2869,17.3339,17.2802,17.2869,369300.0
2010-08-16 10:15:00,25.77,25.83,25.75,25.82,250200.0,17.2802,17.3205,17.2668,17.3138,250200.0
2010-08-16 10:20:00,25.82,25.83,25.79,25.81,233300.0,17.3138,17.3205,17.2936,17.3071,233300.0
2010-08-16 10:25:00,25.8,25.84,25.79,25.81,290500.0,17.3004,17.3272,17.2936,17.3071,290500.0
2010-08-16 10:30:00,25.81,25.88,25.8,25.88,336600.0,17.3071,17.354,17.3004,17.354,336600.0
2010-08-16 10:35:00,25.88,25.89,25.83,25.83,297300.0,17.354,17.3607,17.3205,17.3205,297300.0
2010-08-16 10:40:00,25.84,25.86,25.8,25.81,210300.0,17.3272,17.3406,17.3004,17.3071,210300.0
2010-08-16 10:45:00,25.81,25.82,25.76,25.76,393000.0,17.3071,17.3138,17.2735,17.2735,393000.0
2010-08-16 10:50:00,25.76,25.78,25.72,25.77,351800.0,17.2735,17.2869,17.2467,17.2802,351800.0
2010-08-16 10:55:00,25.77,25.78,25.75,25.75,248200.0,17.2802,17.2869,17.2668,17.2668,248200.0
2010-08-16 11:00:00,25.75,25.77,25.74,25.76,449900.0,17.2668,17.2802,17.2601,17.2735,449900.0
2010-08-16 11:05:00,25.76,25.78,25.74,25.75,257300.0,17.2735,17.2869,17.2601,17.2668,257300.0
2010-08-16 11:10:00,25.74,25.78,25.74,25.78,113400.0,17.2601,17.2869,17.2601,17.2869,113400.0
2010-08-16 11:15:00,25.77,25.77,25.7,25.74,138300.0,17.2802,17.2802,17.2333,17.2601,138300.0
2010-08-16 11:20:00,25.74,25.76,25.73,25.75,249300.0,17.2601,17.2735,17.2534,17.2668,249300.0
2010-08-16 11:25:00,25.75,25.8,25.74,25.75,231000.0,17.2668,17.3004,17.2601,17.2668,231000.0
2010-08-16 11:30:00,25.75,25.82,25.74,25.82,161500.0,17.2668,17.3138,17.2601,17.3138,161500.0
2010-08-16 11:35:00,25.82,25.87,25.82,25.85,148600.0,17.3138,17.3473,17.3138,17.3339,148600.0
2010-08-16 11:40:00,25.86,25.89,25.85,25.87,157500.0,17.3406,17.3607,17.3339,17.3473,157500.0
2010-08-16 11:45:00,25.86,25.91,25.85,25.86,184500.0,17.3406,17.3741,17.3339,17.3406,184500.0
2010-08-16 11:50:00,25.86,25.91,25.85,25.88,426600.0,17.3406,17.3741,17.3339,17.354,426600.0
2010-08-16 11:55:00,25.88,25.89,25.85,25.86,133000.0,17.354,17.3607,17.3339,17.3406,133000.0
2010-08-16 12:00:00,25.85,25.86,25.82,25.85,259400.0,17.3339,17.3406,17.3138,17.3339,259400.0
2010-08-16 12:05:00,25.85,25.9,25.84,25.89,104200.0,17.3339,17.3674,17.3272,17.3607,104200.0
2010-08-16 12:10:00,25.88,25.89,25.85,25.85,49200.0,17.354,17.3607,17.3339,17.3339,49200.0
2010-08-16 12:15:00,25.86,25.86,25.82,25.84,132400.0,17.3406,17.3406,17.3138,17.3272,132400.0
2010-08-16 12:20:00,25.84,25.85,25.81,25.84,118100.0,17.3272,17.3339,17.3071,17.3272,118100.0
2010-08-16 12:25:00,25.83,25.87,25.83,25.87,66100.0,17.3205,17.3473,17.3205,17.3473,66100.0
2010-08-16 12:30:00,25.87,25.88,25.81,25.82,86900.0,17.3473,17.354,17.3071,17.3138,86900.0
2010-08-16 12:35:00,25.82,25.84,25.8,25.82,151900.0,17.3138,17.3272,17.3004,17.3138,151900.0
2010-08-16 12:40:00,25.81,25.82,25.76,25.78,121900.0,17.3071,17.3138,17.2735,17.2869,121900.0
2010-08-16 12:45:00,25.78,25.81,25.75,25.75,142200.0,17.2869,17.3071,17.2668,17.2668,142200.0
2010-08-16 12:50:00,25.76,25.78,25.74,25.76,160400.0,17.2735,17.2869,17.2601,17.2735,160400.0
2010-08-16 12:55:00,25.76,25.8,25.74,25.78,128100.0,17.2735,17.3004,17.2601,17.2869,128100.0
2010-08-16 13:00:00,25.78,25.81,25.75,25.75,138700.0,17.2869,17.3071,17.2668,17.2668,138700.0
2010-08-16 13:05:00,25.75,25.79,25.74,25.79,96100.0,17.2668,17.2936,17.2601,17.2936,96100.0
2010-08-16 13:10:00,25.79,25.8,25.77,25.77,145500.0,17.2936,17.3004,17.2802,17.2802,145500.0
2010-08-16 13:15:00,25.77,25.8,25.75,25.79,110100.0,17.2802,17.3004,17.2668,17.2936,110100.0
2010-08-16 13:20:00,25.79,25.79,25.74,25.79,145700.0,17.2936,17.2936,17.2601,17.2936,145700.0
2010-08-16 13:25:00,25.78,25.79,25.75,25.75,133800.0,17.2869,17.2936,17.2668,17.2668,133800.0
2010-08-16 13:30:00,25.75,25.78,25.74,25.74,194800.0,17.2668,17.2869,17.2601,17.2601,194800.0
2010-08-16 13:35:00,25.75,25.78,25.73,25.77,283700.0,17.2668,17.2869,17.2534,17.2802,283700.0
2010-08-16 13:40:00,25.76,25.78,25.74,25.74,109300.0,17.2735,17.2869,17.2601,17.2601,109300.0
2010-08-16 13:45:00,25.74,25.77,25.73,25.76,106500.0,17.2601,17.2802,17.2534,17.2735,106500.0
2010-08-16 13:50:00,25.75,25.76,25.7,25.73,213000.0,17.2668,17.2735,17.2333,17.2534,213000.0
2010-08-16 13:55:00,25.73,25.76,25.72,25.73,108300.0,17.2534,17.2735,17.2467,17.2534,108300.0
2010-08-16 14:00:00,25.73,25.78,25.71,25.72,257700.0,17.2534,17.2869,17.24,17.2467,257700.0
2010-08-16 14:05:00,25.72,25.73,25.64,25.65,220100.0,17.2467,17.2534,17.1931,17.1998,220100.0
2010-08-16 14:10:00,25.64,25.64,25.59,25.63,262300.0,17.1931,17.1931,17.1595,17.1864,262300.0
2010-08-16 14:15:00,25.63,25.68,25.62,25.68,158700.0,17.1864,17.2199,17.1797,17.2199,158700.0
2010-08-16 14:20:00,25.67,25.68,25.66,25.68,77000.0,17.2132,17.2199,17.2065,17.2199,77000.0
2010-08-16 14:25:00,25.67,25.75,25.66,25.68,229000.0,17.2132,17.2668,17.2065,17.2199,229000.0
2010-08-16 14:30:00,25.68,25.7,25.67,25.67,207500.0,17.2199,17.2333,17.2132,17.2132,207500.0
2010-08-16 14:35:00,25.67,25.71,25.64,25.71,140600.0,17.2132,17.24,17.1931,17.24,140600.0
2010-08-16 14:40:00,25.7,25.71,25.66,25.69,107500.0,17.2333,17.24,17.2065,17.2266,107500.0
2010-08-16 14:45:00,25.69,25.75,25.68,25.72,230500.0,17.2266,17.2668,17.2199,17.2467,230500.0
2010-08-16 14:50:00,25.72,25.72,25.58,25.6,382800.0,17.2467,17.2467,17.1528,17.1662,382800.0
2010-08-16 14:55:00,25.61,25.64,25.57,25.58,186600.0,17.1729,17.1931,17.1461,17.1528,186600.0
2010-08-16 15:00:00,25.58,25.61,25.57,25.58,661600.0,17.1528,17.1729,17.1461,17.1528,661600.0
2010-08-16 15:05:00,25.59,25.62,25.58,25.61,294400.0,17.1595,17.1797,17.1528,17.1729,294400.0
2010-08-16 15:10:00,25.6,25.61,25.56,25.56,156500.0,17.1662,17.1729,17.1394,17.1394,156500.0
2010-08-16 15:15:00,25.56,25.6,25.55,25.6,374400.0,17.1394,17.1662,17.1327,17.1662,374400.0
2010-08-16 15:20:00,25.6,25.61,25.56,25.6,420100.0,17.1662,17.1729,17.1394,17.1662,420100.0
2010-08-16 15:25:00,25.6,25.66,25.58,25.63,670500.0,17.1662,17.2065,17.1528,17.1864,670500.0
2010-08-16 15:30:00,25.63,25.65,25.61,25.63,258300.0,17.1864,17.1998,17.1729,17.1864,258300.0
2010-08-16 15:35:00,25.63,25.65,25.62,25.65,788800.0,17.1864,17.1998,17.1797,17.1998,788800.0
2010-08-16 15:40:00,25.64,25.68,25.62,25.67,612200.0,17.1931,17.2199,17.1797,17.2132,612200.0
2010-08-16 15:45:00,25.67,25.69,25.65,25.66,437600.0,17.2132,17.2266,17.1998,17.2065,437600.0
2010-08-16 15:50:00,25.66,25.7,25.63,25.69,1104700.0,17.2065,17.2333,17.1864,17.2266,1104700.0
2010-08-16 15:55:00,25.69,25.7,25.67,25.7,1204200.0,17.2266,17.2333,17.2132,17.2333,1204200.0
2010-08-17 09:30:00,25.96,26.01,25.85,25.86,481800.0,17.4076,17.4412,17.3339,17.3406,481800.0
2010-08-17 09:35:00,25.87,25.87,25.63,25.66,1645000.0,17.3473,17.3473,17.1864,17.2065,1645000.0
2010-08-17 09:40:00,25.66,25.7,25.45,25.45,1263200.0,17.2065,17.2333,17.0657,17.0657,1263200.0
2010-08-17 09:45:00,25.46,25.46,25.32,25.38,1060800.0,17.0724,17.0724,16.9785,17.0187,1060800.0
2010-08-17 09:50:00,25.38,25.47,25.38,25.44,980800.0,17.0187,17.0791,17.0187,17.059,980800.0
2010-08-17 09:55:00,25.44,25.45,25.28,25.3,821800.0,17.059,17.0657,16.9517,16.9651,821800.0
2010-08-17 10:00:00,25.31,25.35,25.28,25.34,930400.0,16.9718,16.9986,16.9517,16.9919,930400.0
2010-08-17 10:05:00,25.34,25.43,25.33,25.38,944500.0,16.9919,17.0522,16.9852,17.0187,944500.0
2010-08-17 10:10:00,25.38,25.39,25.33,25.38,896000.0,17.0187,17.0254,16.9852,17.0187,896000.0
2010-08-17 10:15:00,25.38,25.45,25.36,25.4,574200.0,17.0187,17.0657,17.0053,17.0321,574200.0
2010-08-17 10:20:00,25.4,25.44,25.37,25.37,502800.0,17.0321,17.059,17.012,17.012,502800.0
2010-08-17 10:25:00,25.36,25.4,25.31,25.32,362300.0,17.0053,17.0321,16.9718,16.9785,362300.0
2010-08-17 10:30:00,25.33,25.35,25.26,25.26,1413000.0,16.9852,16.9986,16.9383,16.9383,1413000.0
2010-08-17 10:35:00,25.26,25.27,25.21,25.25,979800.0,16.9383,16.945,16.9047,16.9315,979800.0
2010-08-17 10:40:00,25.26,25.33,25.25,25.3,521000.0,16.9383,16.9852,16.9315,16.9651,521000.0
2010-08-17 10:45:00,25.3,25.41,25.29,25.35,850700.0,16.9651,17.0388,16.9584,16.9986,850700.0
2010-08-17 10:50:00,25.35,25.43,25.34,25.38,892000.0,16.9986,17.0522,16.9919,17.0187,892000.0
2010-08-17 10:55:00,25.39,25.49,25.38,25.49,528500.0,17.0254,17.0925,17.0187,17.0925,528500.0
2010-08-17 11:00:00,25.49,25.59,25.47,25.59,632800.0,17.0925,17.1595,17.0791,17.1595,632800.0
2010-08-17 11:05:00,25.59,25.63,25.58,25.6,701200.0,17.1595,17.1864,17.1528,17.1662,701200.0
2010-08-17 11:10:00,25.6,25.68,25.57,25.68,1276100.0,17.1662,17.2199,17.1461,17.2199,1276100.0
2010-08-17 11:15:00,25.68,25.69,25.62,25.62,619600.0,17.2199,17.2266,17.1797,17.1797,619600.0
2010-08-17 11:20:00,25.62,25.64,25.59,25.62,430200.0,17.1797,17.1931,17.1595,17.1797,430200.0
2010-08-17 11:25:00,25.61,25.67,25.61,25.66,421100.0,17.1729,17.2132,17.1729,17.2065,421100.0
2010-08-17 11:30:00,25.67,25.68,25.63,25.66,539900.0,17.2132,17.2199,17.1864,17.2065,539900.0
2010-08-17 11:35:00,25.66,25.75,25.66,25.74,697700.0,17.2065,17.2668,17.2065,17.2601,697700.0
2010-08-17 11:40:00,25.75,25.75,25.68,25.68,412100.0,17.2668,17.2668,17.2199,17.2199,412100.0
2010-08-17 11:45:00,25.68,25.69,25.66,25.67,301500.0,17.2199,17.2266,17.2065,17.2132,301500.0
2010-08-17 11:50:00,25.66,25.69,25.64,25.69,426900.0,17.2065,17.2266,17.1931,17.2266,426900.0
2010-08-17 11:55:00,25.69,25.7,25.67,25.69,281800.0,17.2266,17.2333,17.2132,17.2266,281800.0
2010-08-17 12:00:00,25.69,25.69,25.65,25.68,338500.0,17.2266,17.2266,17.1998,17.2199,338500.0
2010-08-17 12:05:00,25.68,25.69,25.62,25.63,330000.0,17.2199,17.2266,17.1797,17.1864,330000.0
2010-08-17 12:10:00,25.62,25.63,25.58,25.58,206800.0,17.1797,17.1864,17.1528,17.1528,206800.0
2010-08-17 12:15:00,25.58,25.6,25.52,25.52,409100.0,17.1528,17.1662,17.1126,17.1126,409100.0
2010-08-17 12:20:00,25.52,25.57,25.51,25.51,559900.0,17.1126,17.1461,17.1059,17.1059,559900.0
2010-08-17 12:25:00,25.51,25.56,25.51,25.56,170000.0,17.1059,17.1394,17.1059,17.1394,170000.0
2010-08-17 12:30:00,25.55,25.57,25.53,25.53,216400.0,17.1327,17.1461,17.1193,17.1193,216400.0
2010-08-17 12:35:00,25.53,25.6,25.53,25.56,556800.0,17.1193,17.1662,17.1193,17.1394,556800.0
2010-08-17 12:40:00,25.56,25.58,25.56,25.57,78200.0,17.1394,17.1528,17.1394,17.1461,78200.0
2010-08-17 12:45:00,25.57,25.58,25.52,25.53,158700.0,17.1461,17.1528,17.1126,17.1193,158700.0
2010-08-17 12:50:00,25.54,25.54,25.49,25.49,244800.0,17.126,17.126,17.0925,17.0925,244800.0
2010-08-17 12:55:00,25.49,25.57,25.49,25.56,299300.0,17.0925,17.1461,17.0925,17.1394,299300.0
2010-08-17 13:00:00,25.56,25.57,25.55,25.55,113300.0,17.1394,17.1461,17.1327,17.1327,113300.0
2010-08-17 13:05:00,25.55,25.56,25.53,25.55,123000.0,17.1327,17.1394,17.1193,17.1327,123000.0
2010-08-17 13:10:00,25.55,25.63,25.55,25.63,193000.0,17.1327,17.1864,17.1327,17.1864,193000.0
2010-08-17 13:15:00,25.63,25.76,25.62,25.75,508700.0,17.1864,17.2735,17.1797,17.2668,508700.0
2010-08-17 13:20:00,25.74,25.75,25.7,25.73,429000.0,17.2601,17.2668,17.2333,17.2534,429000.0
2010-08-17 13:25:00,25.73,25.75,25.7,25.73,213000.0,17.2534,17.2668,17.2333,17.2534,213000.0
2010-08-17 13:30:00,25.72,25.79,25.72,25.77,343600.0,17.2467,17.2936,17.2467,17.2802,343600.0
2010-08-17 13:35:00,25.76,25.78,25.75,25.78,180600.0,17.2735,17.2869,17.2668,17.2869,180600.0
2010-08-17 13:40:00,25.77,25.77,25.73,25.73,271700.0,17.2802,17.2802,17.2534,17.2534,271700.0
2010-08-17 13:45:00,25.73,25.77,25.73,25.76,267400.0,17.2534,17.2802,17.2534,17.2735,267400.0
2010-08-17 13:50:00,25.77,25.77,25.71,25.71,225100.0,17.2802,17.2802,17.24,17.24,225100.0
2010-08-17 13:55:00,25.71,25.75,25.7,25.74,215200.0,17.24,17.2668,17.2333,17.2601,215200.0
2010-08-17 14:00:00,25.74,25.78,25.73,25.77,210200.0,17.2601,17.2869,17.2534,17.2802,210200.0
2010-08-17 14:05:00,25.77,25.77,25.74,25.76,171100.0,17.2802,17.2802,17.2601,17.2735,171100.0
2010-08-17 14:10:00,25.75,25.8,25.75,25.77,239600.0,17.2668,17.3004,17.2668,17.2802,239600.0
2010-08-17 14:15:00,25.77,25.78,25.73,25.73,159600.0,17.2802,17.2869,17.2534,17.2534,159600.0
2010-08-17 14:20:00,25.73,25.77,25.71,25.76,188400.0,17.2534,17.2802,17.24,17.2735,188400.0
2010-08-17 14:25:00,25.76,25.77,25.72,25.73,109200.0,17.2735,17.2802,17.2467,17.2534,109200.0
2010-08-17 14:30:00,25.73,25.74,25.71,25.72,145000.0,17.2534,17.2601,17.24,17.2467,145000.0
2010-08-17 14:35:00,25.71,25.73,25.65,25.65,416600.0,17.24,17.2534,17.1998,17.1998,416600.0
2010-08-17 14:40:00,25.65,25.67,25.62,25.67,290800.0,17.1998,17.2132,17.1797,17.2132,290800.0
2010-08-17 14:45:00,25.66,25.67,25.65,25.65,135300.0,17.2065,17.2132,17.1998,17.1998,135300.0
2010-08-17 14:50:00,25.66,25.67,25.62,25.66,335500.0,17.2065,17.2132,17.1797,17.2065,335500.0
2010-08-17 14:55:00,25.67,25.67,25.57,25.58,441000.0,17.2132,17.2132,17.1461,17.1528,441000.0
2010-08-17 15:00:00,25.57,25.6,25.56,25.59,457600.0,17.1461,17.1662,17.1394,17.1595,457600.0
2010-08-17 15:05:00,25.6,25.61,25.5,25.51,569500.0,17.1662,17.1729,17.0992,17.1059,569500.0
2010-08-17 15:10:00,25.51,25.52,25.48,25.48,429600.0,17.1059,17.1126,17.0858,17.0858,429600.0
2010-08-17 15:15:00,25.48,25.53,25.46,25.46,344000.0,17.0858,17.1193,17.0724,17.0724,344000.0
2010-08-17 15:20:00,25.46,25.51,25.45,25.49,773300.0,17.0724,17.1059,17.0657,17.0925,773300.0
2010-08-17 15:25:00,25.49,25.5,25.45,25.47,504900.0,17.0925,17.0992,17.0657,17.0791,504900.0
2010-08-17 15:30:00,25.47,25.48,25.45,25.46,333100.0,17.0791,17.0858,17.0657,17.0724,333100.0
2010-08-17 15:35:00,25.45,25.46,25.38,25.4,827000.0,17.0657,17.0724,17.0187,17.0321,827000.0
2010-08-17 15:40:00,25.4,25.43,25.35,25.41,996700.0,17.0321,17.0522,16.9986,17.0388,996700.0
2010-08-17 15:45:00,25.41,25.43,25.38,25.39,1371000.0,17.0388,17.0522,17.0187,17.0254,1371000.0
2010-08-17 15:50:00,25.39,25.41,25.35,25.35,1432500.0,17.0254,17.0388,16.9986,16.9986,1432500.0
2010-08-17 15:55:00,25.35,25.38,25.31,25.32,2871600.0,16.9986,17.0187,16.9718,16.9785,2871600.0
2010-08-18 09:30:00,25.29,25.39,25.23,25.3,763800.0,16.9584,17.0254,16.9181,16.9651,763800.0
2010-08-18 09:35:00,25.29,25.44,25.27,25.42,552400.0,16.9584,17.059,16.945,17.0455,552400.0
2010-08-18 09:40:00,25.42,25.43,25.32,25.33,522700.0,17.0455,17.0522,16.9785,16.9852,522700.0
2010-08-18 09:45:00,25.33,25.35,25.29,25.32,635100.0,16.9852,16.9986,16.9584,16.9785,635100.0
2010-08-18 09:50:00,25.31,25.32,25.27,25.3,597400.0,16.9718,16.9785,16.945,16.9651,597400.0
2010-08-18 09:55:00,25.31,25.31,25.23,25.27,368500.0,16.9718,16.9718,16.9181,16.945,368500.0
2010-08-18 10:00:00,25.26,25.34,25.23,25.33,991700.0,16.9383,16.9919,16.9181,16.9852,991700.0
2010-08-18 10:05:00,25.33,25.34,25.29,25.3,600600.0,16.9852,16.9919,16.9584,16.9651,600600.0
2010-08-18 10:10:00,25.3,25.37,25.29,25.34,395100.0,16.9651,17.012,16.9584,16.9919,395100.0
2010-08-18 10:15:00,25.34,25.35,25.24,25.24,440300.0,16.9919,16.9986,16.9248,16.9248,440300.0
2010-08-18 10:20:00,25.23,25.24,25.18,25.21,522200.0,16.9181,16.9248,16.8846,16.9047,522200.0
2010-08-18 10:25:00,25.21,25.26,25.17,25.17,485700.0,16.9047,16.9383,16.8779,16.8779,485700.0
2010-08-18 10:30:00,25.18,25.2,25.11,25.16,1255500.0,16.8846,16.898,16.8377,16.8712,1255500.0
2010-08-18 10:35:00,25.16,25.18,25.11,25.12,593900.0,16.8712,16.8846,16.8377,16.8444,593900.0
2010-08-18 10:40:00,25.12,25.17,25.09,25.17,719200.0,16.8444,16.8779,16.8243,16.8779,719200.0
2010-08-18 10:45:00,25.17,25.2,25.14,25.17,790300.0,16.8779,16.898,16.8578,16.8779,790300.0
2010-08-18 10:50:00,25.17,25.19,25.11,25.13,771900.0,16.8779,16.8913,16.8377,16.8511,771900.0
2010-08-18 10:55:00,25.13,25.17,25.11,25.16,798200.0,16.8511,16.8779,16.8377,16.8712,798200.0
2010-08-18 11:00:00,25.17,25.27,25.13,25.24,1414200.0,16.8779,16.945,16.8511,16.9248,1414200.0
2010-08-18 11:05:00,25.25,25.33,25.25,25.28,793400.0,16.9315,16.9852,16.9315,16.9517,793400.0
2010-08-18 11:10:00,25.29,25.32,25.29,25.31,385100.0,16.9584,16.9785,16.9584,16.9718,385100.0
2010-08-18 11:15:00,25.31,25.32,25.21,25.23,321100.0,16.9718,16.9785,16.9047,16.9181,321100.0
2010-08-18 11:20:00,25.23,25.31,25.22,25.31,661100.0,16.9181,16.9718,16.9114,16.9718,661100.0
2010-08-18 11:25:00,25.31,25.34,25.3,25.33,509800.0,16.9718,16.9919,16.9651,16.9852,509800.0
2010-08-18 11:30:00,25.33,25.43,25.31,25.39,655200.0,16.9852,17.0522,16.9718,17.0254,655200.0
2010-08-18 11:35:00,25.39,25.4,25.36,25.39,290200.0,17.0254,17.0321,17.0053,17.0254,290200.0
2010-08-18 11:40:00,25.38,25.45,25.37,25.44,413900.0,17.0187,17.0657,17.012,17.059,413900.0
2010-08-18 11:45:00,25.45,25.45,25.39,25.44,441800.0,17.0657,17.0657,17.0254,17.059,441800.0
2010-08-18 11:50:00,25.44,25.45,25.4,25.41,251000.0,17.059,17.0657,17.0321,17.0388,251000.0
2010-08-18 11:55:00,25.4,25.41,25.36,25.37,140600.0,17.0321,17.0388,17.0053,17.012,140600.0
2010-08-18 12:00:00,25.36,25.38,25.33,25.33,274100.0,17.0053,17.0187,16.9852,16.9852,274100.0
2010-08-18 12:05:00,25.33,25.37,25.33,25.35,179500.0,16.9852,17.012,16.9852,16.9986,179500.0
2010-08-18 12:10:00,25.35,25.38,25.34,25.38,132700.0,16.9986,17.0187,16.9919,17.0187,132700.0
2010-08-18 12:15:00,25.37,25.39,25.35,25.37,378900.0,17.012,17.0254,16.9986,17.012,378900.0
2010-08-18 12:20:00,25.37,25.39,25.33,25.33,212200.0,17.012,17.0254,16.9852,16.9852,212200.0
2010-08-18 12:25:00,25.33,25.34,25.3,25.32,162600.0,16.9852,16.9919,16.9651,16.9785,162600.0
2010-08-18 12:30:00,25.33,25.36,25.32,25.36,184600.0,16.9852,17.0053,16.9785,17.0053,184600.0
2010-08-18 12:35:00,25.36,25.38,25.34,25.35,291000.0,17.0053,17.0187,16.9919,16.9986,291000.0
2010-08-18 12:40:00,25.36,25.38,25.35,25.37,222100.0,17.0053,17.0187,16.9986,17.012,222100.0
2010-08-18 12:45:00,25.36,25.44,25.36,25.43,339400.0,17.0053,17.059,17.0053,17.0522,339400.0
2010-08-18 12:50:00,25.43,25.43,25.39,25.42,449300.0,17.0522,17.0522,17.0254,17.0455,449300.0
2010-08-18 12:55:00,25.42,25.49,25.41,25.46,563200.0,17.0455,17.0925,17.0388,17.0724,563200.0
2010-08-18 13:00:00,25.46,25.48,25.42,25.43,379600.0,17.0724,17.0858,17.0455,17.0522,379600.0
2010-08-18 13:05:00,25.43,25.55,25.43,25.54,297300.0,17.0522,17.1327,17.0522,17.126,297300.0
2010-08-18 13:10:00,25.55,25.57,25.51,25.52,470200.0,17.1327,17.1461,17.1059,17.1126,470200.0
2010-08-18 13:15:00,25.52,25.53,25.5,25.53,190000.0,17.1126,17.1193,17.0992,17.1193,190000.0
2010-08-18 13:20:00,25.53,25.53,25.51,25.53,142700.0,17.1193,17.1193,17.1059,17.1193,142700.0
2010-08-18 13:25:00,25.52,25.54,25.52,25.54,169800.0,17.1126,17.126,17.1126,17.126,169800.0
2010-08-18 13:30:00,25.54,25.59,25.53,25.56,218500.0,17.126,17.1595,17.1193,17.1394,218500.0
2010-08-18 13:35:00,25.56,25.6,25.54,25.54,332700.0,17.1394,17.1662,17.126,17.126,332700.0
2010-08-18 13:40:00,25.55,25.57,25.54,25.57,153200.0,17.1327,17.1461,17.126,17.1461,153200.0
2010-08-18 13:45:00,25.57,25.61,25.56,25.59,180400.0,17.1461,17.1729,17.1394,17.1595,180400.0
2010-08-18 13:50:00,25.59,25.61,25.57,25.59,266400.0,17.1595,17.1729,17.1461,17.1595,266400.0
2010-08-18 13:55:00,25.58,25.65,25.58,25.65,327800.0,17.1528,17.1998,17.1528,17.1998,327800.0
2010-08-18 14:00:00,25.65,25.67,25.58,25.58,403500.0,17.1998,17.2132,17.1528,17.1528,403500.0
2010-08-18 14:05:00,25.58,25.59,25.51,25.52,357300.0,17.1528,17.1595,17.1059,17.1126,357300.0
2010-08-18 14:10:00,25.51,25.54,25.51,25.51,310800.0,17.1059,17.126,17.1059,17.1059,310800.0
2010-08-18 14:15:00,25.52,25.52,25.47,25.47,361600.0,17.1126,17.1126,17.0791,17.0791,361600.0
2010-08-18 14:20:00,25.47,25.52,25.47,25.5,189200.0,17.0791,17.1126,17.0791,17.0992,189200.0
2010-08-18 14:25:00,25.5,25.57,25.49,25.51,501200.0,17.0992,17.1461,17.0925,17.1059,501200.0
2010-08-18 14:30:00,25.51,25.52,25.46,25.46,289400.0,17.1059,17.1126,17.0724,17.0724,289400.0
2010-08-18 14:35:00,25.46,25.51,25.45,25.48,248500.0,17.0724,17.1059,17.0657,17.0858,248500.0
2010-08-18 14:40:00,25.48,25.51,25.46,25.48,449600.0,17.0858,17.1059,17.0724,17.0858,449600.0
2010-08-18 14:45:00,25.48,25.5,25.45,25.49,370900.0,17.0858,17.0992,17.0657,17.0925,370900.0
2010-08-18 14:50:00,25.49,25.5,25.45,25.48,522100.0,17.0925,17.0992,17.0657,17.0858,522100.0
2010-08-18 14:55:00,25.48,25.5,25.47,25.49,263900.0,17.0858,17.0992,17.0791,17.0925,263900.0
2010-08-18 15:00:00,25.48,25.53,25.48,25.53,252700.0,17.0858,17.1193,17.0858,17.1193,252700.0
2010-08-18 15:05:00,25.53,25.53,25.44,25.45,461100.0,17.1193,17.1193,17.059,17.0657,461100.0
2010-08-18 15:10:00,25.44,25.47,25.4,25.43,592400.0,17.059,17.0791,17.0321,17.0522,592400.0
2010-08-18 15:15:00,25.43,25.48,25.42,25.45,379100.0,17.0522,17.0858,17.0455,17.0657,379100.0
2010-08-18 15:20:00,25.47,25.47,25.42,25.43,227500.0,17.0791,17.0791,17.0455,17.0522,227500.0
2010-08-18 15:25:00,25.42,25.43,25.37,25.37,314100.0,17.0455,17.0522,17.012,17.012,314100.0
2010-08-18 15:30:00,25.37,25.44,25.36,25.43,522200.0,17.012,17.059,17.0053,17.0522,522200.0
2010-08-18 15:35:00,25.44,25.44,25.38,25.4,664200.0,17.059,17.059,17.0187,17.0321,664200.0
2010-08-18 15:40:00,25.4,25.41,25.35,25.38,601600.0,17.0321,17.0388,16.9986,17.0187,601600.0
2010-08-18 15:45:00,25.38,25.4,25.36,25.38,631500.0,17.0187,17.0321,17.0053,17.0187,631500.0
2010-08-18 15:50:00,25.38,25.39,25.33,25.33,863300.0,17.0187,17.0254,16.9852,16.9852,863300.0
2010-08-18 15:55:00,25.33,25.39,25.32,25.38,1471400.0,16.9852,17.0254,16.9785,17.0187,1471400.0
2010-08-19 09:30:00,25.1,25.3,25.1,25.29,796300.0,16.831,16.9651,16.831,16.9584,796300.0
2010-08-19 09:35:00,25.29,25.36,25.2,25.24,540400.0,16.9584,17.0053,16.898,16.9248,540400.0
2010-08-19 09:40:00,25.25,25.35,25.22,25.27,544600.0,16.9315,16.9986,16.9114,16.945,544600.0
2010-08-19 09:45:00,25.27,25.28,25.2,25.2,370800.0,16.945,16.9517,16.898,16.898,370800.0
2010-08-19 09:50:00,25.21,25.22,25.08,25.16,624700.0,16.9047,16.9114,16.8176,16.8712,624700.0
2010-08-19 09:55:00,25.16,25.19,25.13,25.16,367500.0,16.8712,16.8913,16.8511,16.8712,367500.0
2010-08-19 10:00:00,25.15,25.16,24.91,24.94,1534100.0,16.8645,16.8712,16.7036,16.7237,1534100.0
2010-08-19 10:05:00,24.95,25.02,24.89,25.0,767600.0,16.7304,16.7773,16.6901,16.7639,767600.0
2010-08-19 10:10:00,25.0,25.0,24.95,24.98,441800.0,16.7639,16.7639,16.7304,16.7505,441800.0
2010-08-19 10:15:00,24.98,24.99,24.92,24.98,428400.0,16.7505,16.7572,16.7103,16.7505,428400.0
2010-08-19 10:20:00,24.98,24.99,24.88,24.89,579200.0,16.7505,16.7572,16.6834,16.6901,579200.0
2010-08-19 10:25:00,24.89,24.89,24.79,24.84,1430700.0,16.6901,16.6901,16.6231,16.6566,1430700.0
2010-08-19 10:30:00,24.85,24.86,24.8,24.85,963900.0,16.6633,16.67,16.6298,16.6633,963900.0
2010-08-19 10:35:00,24.85,24.89,24.81,24.82,719400.0,16.6633,16.6901,16.6365,16.6432,719400.0
2010-08-19 10:40:00,24.82,24.83,24.72,24.78,1268500.0,16.6432,16.6499,16.5762,16.6164,1268500.0
2010-08-19 10:45:00,24.79,24.85,24.78,24.84,477800.0,16.6231,16.6633,16.6164,16.6566,477800.0
2010-08-19 10:50:00,24.84,24.88,24.82,24.82,603500.0,16.6566,16.6834,16.6432,16.6432,603500.0
2010-08-19 10:55:00,24.83,24.92,24.82,24.91,420900.0,16.6499,16.7103,16.6432,16.7036,420900.0
2010-08-19 11:00:00,24.91,24.94,24.85,24.86,560800.0,16.7036,16.7237,16.6633,16.67,560800.0
2010-08-19 11:05:00,24.86,24.87,24.8,24.83,682200.0,16.67,16.6767,16.6298,16.6499,682200.0
2010-08-19 11:10:00,24.84,24.85,24.8,24.82,239900.0,16.6566,16.6633,16.6298,16.6432,239900.0
2010-08-19 11:15:00,24.81,24.85,24.81,24.83,284100.0,16.6365,16.6633,16.6365,16.6499,284100.0
2010-08-19 11:20:00,24.82,24.83,24.78,24.8,443600.0,16.6432,16.6499,16.6164,16.6298,443600.0
2010-08-19 11:25:00,24.8,24.86,24.8,24.86,316200.0,16.6298,16.67,16.6298,16.67,316200.0
2010-08-19 11:30:00,24.86,24.86,24.77,24.77,290200.0,16.67,16.67,16.6097,16.6097,290200.0
2010-08-19 11:35:00,24.78,24.78,24.72,24.77,453200.0,16.6164,16.6164,16.5762,16.6097,453200.0
2010-08-19 11:40:00,24.77,24.79,24.67,24.7,492400.0,16.6097,16.6231,16.5426,16.5627,492400.0
2010-08-19 11:45:00,24.7,24.74,24.67,24.68,417400.0,16.5627,16.5896,16.5426,16.5493,417400.0
2010-08-19 11:50:00,24.68,24.69,24.6,24.63,1054200.0,16.5493,16.556,16.4957,16.5158,1054200.0
2010-08-19 11:55:00,24.64,24.68,24.27,24.59,2502800.0,16.5225,16.5493,16.2744,16.489,2502800.0
2010-08-19 12:00:00,24.58,24.62,24.56,24.58,577000.0,16.4823,16.5091,16.4689,16.4823,577000.0
2010-08-19 12:05:00,24.58,24.61,24.55,24.59,769500.0,16.4823,16.5024,16.4622,16.489,769500.0
2010-08-19 12:10:00,24.59,24.62,24.52,24.53,678200.0,16.489,16.5091,16.442,16.4487,678200.0
2010-08-19 12:15:00,24.53,24.58,24.51,24.58,411600.0,16.4487,16.4823,16.4353,16.4823,411600.0
2010-08-19 12:20:00,24.57,24.61,24.56,24.59,485800.0,16.4756,16.5024,16.4689,16.489,485800.0
2010-08-19 12:25:00,24.59,24.64,24.57,24.61,510300.0,16.489,16.5225,16.4756,16.5024,510300.0
2010-08-19 12:30:00,24.61,24.67,24.59,24.66,428700.0,16.5024,16.5426,16.489,16.5359,428700.0
2010-08-19 12:35:00,24.66,24.71,24.65,24.7,409300.0,16.5359,16.5694,16.5292,16.5627,409300.0
2010-08-19 12:40:00,24.7,24.7,24.64,24.66,354700.0,16.5627,16.5627,16.5225,16.5359,354700.0
2010-08-19 12:45:00,24.67,24.68,24.63,24.63,351200.0,16.5426,16.5493,16.5158,16.5158,351200.0
2010-08-19 12:50:00,24.63,24.63,24.57,24.6,461300.0,16.5158,16.5158,16.4756,16.4957,461300.0
2010-08-19 12:55:00,24.6,24.65,24.55,24.64,459700.0,16.4957,16.5292,16.4622,16.5225,459700.0
2010-08-19 13:00:00,24.64,24.67,24.62,24.67,587200.0,16.5225,16.5426,16.5091,16.5426,587200.0
2010-08-19 13:05:00,24.67,24.68,24.6,24.6,476200.0,16.5426,16.5493,16.4957,16.4957,476200.0
2010-08-19 13:10:00,24.61,24.63,24.6,24.61,214100.0,16.5024,16.5158,16.4957,16.5024,214100.0
2010-08-19 13:15:00,24.61,24.63,24.59,24.62,157700.0,16.5024,16.5158,16.489,16.5091,157700.0
2010-08-19 13:20:00,24.62,24.62,24.59,24.59,203200.0,16.5091,16.5091,16.489,16.489,203200.0
2010-08-19 13:25:00,24.59,24.6,24.57,24.57,331100.0,16.489,16.4957,16.4756,16.4756,331100.0
2010-08-19 13:30:00,24.57,24.59,24.56,24.57,310200.0,16.4756,16.489,16.4689,16.4756,310200.0
2010-08-19 13:35:00,24.57,24.6,24.57,24.6,368000.0,16.4756,16.4957,16.4756,16.4957,368000.0
2010-08-19 13:40:00,24.59,24.6,24.56,24.57,325300.0,16.489,16.4957,16.4689,16.4756,325300.0
2010-08-19 13:45:00,24.58,24.59,24.57,24.59,208500.0,16.4823,16.489,16.4756,16.489,208500.0
2010-08-19 13:50:00,24.59,24.59,24.58,24.58,284200.0,16.489,16.489,16.4823,16.4823,284200.0
2010-08-19 13:55:00,24.59,24.59,24.55,24.55,329400.0,16.489,16.489,16.4622,16.4622,329400.0
2010-08-19 14:00:00,24.55,24.56,24.52,24.53,502900.0,16.4622,16.4689,16.442,16.4487,502900.0
2010-08-19 14:05:00,24.53,24.58,24.52,24.58,448000.0,16.4487,16.4823,16.442,16.4823,448000.0
2010-08-19 14:10:00,24.57,24.64,24.57,24.63,394100.0,16.4756,16.5225,16.4756,16.5158,394100.0
2010-08-19 14:15:00,24.64,24.65,24.62,24.64,247500.0,16.5225,16.5292,16.5091,16.5225,247500.0
2010-08-19 14:20:00,24.64,24.7,24.63,24.67,378900.0,16.5225,16.5627,16.5158,16.5426,378900.0
2010-08-19 14:25:00,24.68,24.69,24.64,24.68,391200.0,16.5493,16.556,16.5225,16.5493,391200.0
2010-08-19 14:30:00,24.69,24.74,24.68,24.7,371300.0,16.556,16.5896,16.5493,16.5627,371300.0
2010-08-19 14:35:00,24.7,24.71,24.6,24.62,503500.0,16.5627,16.5694,16.4957,16.5091,503500.0
2010-08-19 14:40:00,24.62,24.63,24.58,24.62,299600.0,16.5091,16.5158,16.4823,16.5091,299600.0
2010-08-19 14:45:00,24.62,24.66,24.61,24.64,236800.0,16.5091,16.5359,16.5024,16.5225,236800.0
2010-08-19 14:50:00,24.63,24.66,24.61,24.62,398100.0,16.5158,16.5359,16.5024,16.5091,398100.0
2010-08-19 14:55:00,24.62,24.64,24.59,24.59,376700.0,16.5091,16.5225,16.489,16.489,376700.0
2010-08-19 15:00:00,24.6,24.6,24.56,24.58,362200.0,16.4957,16.4957,16.4689,16.4823,362200.0
2010-08-19 15:05:00,24.58,24.61,24.56,24.6,895200.0,16.4823,16.5024,16.4689,16.4957,895200.0
2010-08-19 15:10:00,24.6,24.63,24.59,24.63,274100.0,16.4957,16.5158,16.489,16.5158,274100.0
2010-08-19 15:15:00,24.63,24.76,24.62,24.74,1049600.0,16.5158,16.603,16.5091,16.5896,1049600.0
2010-08-19 15:20:00,24.74,24.75,24.69,24.73,492700.0,16.5896,16.5963,16.556,16.5829,492700.0
2010-08-19 15:25:00,24.73,24.74,24.61,24.61,780200.0,16.5829,16.5896,16.5024,16.5024,780200.0
2010-08-19 15:30:00,24.61,24.66,24.61,24.61,571700.0,16.5024,16.5359,16.5024,16.5024,571700.0
2010-08-19 15:35:00,24.61,24.62,24.55,24.56,494200.0,16.5024,16.5091,16.4622,16.4689,494200.0
2010-08-19 15:40:00,24.57,24.57,24.53,24.56,704100.0,16.4756,16.4756,16.4487,16.4689,704100.0
2010-08-19 15:45:00,24.56,24.57,24.49,24.5,1172700.0,16.4689,16.4756,16.4219,16.4286,1172700.0
2010-08-19 15:50:00,24.5,24.5,24.48,24.48,1311900.0,16.4286,16.4286,16.4152,16.4152,1311900.0
2010-08-19 15:55:00,24.49,24.52,24.43,24.45,3536000.0,16.4219,16.442,16.3817,16.3951,3536000.0
2010-08-20 09:30:00,24.43,24.48,24.34,24.46,5236700.0,16.3817,16.4152,16.3213,16.4018,5236700.0
2010-08-20 09:35:00,24.46,24.46,24.34,24.39,1128000.0,16.4018,16.4018,16.3213,16.3549,1128000.0
2010-08-20 09:40:00,24.38,24.41,24.3,24.35,866600.0,16.3482,16.3683,16.2945,16.328,866600.0
2010-08-20 09:45:00,24.36,24.4,24.28,24.29,754300.0,16.3348,16.3616,16.2811,16.2878,754300.0
2010-08-20 09:50:00,24.29,24.35,24.27,24.34,866000.0,16.2878,16.328,16.2744,16.3213,866000.0
2010-08-20 09:55:00,24.35,24.37,24.29,24.32,1205900.0,16.328,16.3415,16.2878,16.3079,1205900.0
2010-08-20 10:00:00,24.32,24.44,24.32,24.44,907400.0,16.3079,16.3884,16.3079,16.3884,907400.0
2010-08-20 10:05:00,24.43,24.44,24.38,24.39,502600.0,16.3817,16.3884,16.3482,16.3549,502600.0
2010-08-20 10:10:00,24.38,24.45,24.37,24.37,963900.0,16.3482,16.3951,16.3415,16.3415,963900.0
2010-08-20 10:15:00,24.37,24.48,24.37,24.45,619300.0,16.3415,16.4152,16.3415,16.3951,619300.0
2010-08-20 10:20:00,24.45,24.5,24.41,24.49,511200.0,16.3951,16.4286,16.3683,16.4219,511200.0
2010-08-20 10:25:00,24.49,24.54,24.49,24.5,513000.0,16.4219,16.4555,16.4219,16.4286,513000.0
2010-08-20 10:30:00,24.51,24.51,24.44,24.47,453800.0,16.4353,16.4353,16.3884,16.4085,453800.0
2010-08-20 10:35:00,24.47,24.5,24.45,24.5,393500.0,16.4085,16.4286,16.3951,16.4286,393500.0
2010-08-20 10:40:00,24.5,24.57,24.49,24.53,485300.0,16.4286,16.4756,16.4219,16.4487,485300.0
2010-08-20 10:45:00,24.53,24.61,24.4,24.59,1911700.0,16.4487,16.5024,16.3616,16.489,1911700.0
2010-08-20 10:50:00,24.59,24.63,24.58,24.61,443500.0,16.489,16.5158,16.4823,16.5024,443500.0
2010-08-20 10:55:00,24.61,24.66,24.6,24.66,332200.0,16.5024,16.5359,16.4957,16.5359,332200.0
2010-08-20 11:00:00,24.65,24.69,24.65,24.66,429800.0,16.5292,16.556,16.5292,16.5359,429800.0
2010-08-20 11:05:00,24.66,24.67,24.59,24.65,743100.0,16.5359,16.5426,16.489,16.5292,743100.0
2010-08-20 11:10:00,24.66,24.66,24.64,24.66,277700.0,16.5359,16.5359,16.5225,16.5359,277700.0
2010-08-20 11:15:00,24.66,24.67,24.63,24.64,348900.0,16.5359,16.5426,16.5158,16.5225,348900.0
2010-08-20 11:20:00,24.64,24.66,24.62,24.62,140200.0,16.5225,16.5359,16.5091,16.5091,140200.0
2010-08-20 11:25:00,24.63,24.64,24.58,24.62,1080500.0,16.5158,16.5225,16.4823,16.5091,1080500.0
2010-08-20 11:30:00,24.62,24.63,24.59,24.59,427700.0,16.5091,16.5158,16.489,16.489,427700.0
2010-08-20 11:35:00,24.59,24.59,24.48,24.48,449100.0,16.489,16.489,16.4152,16.4152,449100.0
2010-08-20 11:40:00,24.48,24.53,24.46,24.51,537100.0,16.4152,16.4487,16.4018,16.4353,537100.0
2010-08-20 11:45:00,24.51,24.51,24.42,24.43,454600.0,16.4353,16.4353,16.375,16.3817,454600.0
2010-08-20 11:50:00,24.43,24.44,24.38,24.38,276000.0,16.3817,16.3884,16.3482,16.3482,276000.0
2010-08-20 11:55:00,24.38,24.4,24.32,24.34,530000.0,16.3482,16.3616,16.3079,16.3213,530000.0
2010-08-20 12:00:00,24.35,24.39,24.32,24.33,455500.0,16.328,16.3549,16.3079,16.3146,455500.0
2010-08-20 12:05:00,24.33,24.37,24.33,24.35,165200.0,16.3146,16.3415,16.3146,16.328,165200.0
2010-08-20 12:10:00,24.35,24.37,24.35,24.36,90900.0,16.328,16.3415,16.328,16.3348,90900.0
2010-08-20 12:15:00,24.36,24.36,24.33,24.36,180500.0,16.3348,16.3348,16.3146,16.3348,180500.0
2010-08-20 12:20:00,24.35,24.45,24.35,24.44,601500.0,16.328,16.3951,16.328,16.3884,601500.0
2010-08-20 12:25:00,24.44,24.49,24.43,24.49,308700.0,16.3884,16.4219,16.3817,16.4219,308700.0
2010-08-20 12:30:00,24.49,24.5,24.44,24.44,161400.0,16.4219,16.4286,16.3884,16.3884,161400.0
2010-08-20 12:35:00,24.44,24.44,24.42,24.43,97700.0,16.3884,16.3884,16.375,16.3817,97700.0
2010-08-20 12:40:00,24.43,24.44,24.4,24.42,193400.0,16.3817,16.3884,16.3616,16.375,193400.0
2010-08-20 12:45:00,24.42,24.42,24.39,24.39,82200.0,16.375,16.375,16.3549,16.3549,82200.0
2010-08-20 12:50:00,24.39,24.41,24.39,24.4,124100.0,16.3549,16.3683,16.3549,16.3616,124100.0
2010-08-20 12:55:00,24.4,24.43,24.39,24.42,168300.0,16.3616,16.3817,16.3549,16.375,168300.0
2010-08-20 13:00:00,24.41,24.45,24.41,24.44,167800.0,16.3683,16.3951,16.3683,16.3884,167800.0
2010-08-20 13:05:00,24.44,24.53,24.42,24.52,209900.0,16.3884,16.4487,16.375,16.442,209900.0
2010-08-20 13:10:00,24.53,24.54,24.49,24.51,346200.0,16.4487,16.4555,16.4219,16.4353,346200.0
2010-08-20 13:15:00,24.5,24.52,24.48,24.5,270200.0,16.4286,16.442,16.4152,16.4286,270200.0
2010-08-20 13:20:00,24.51,24.52,24.5,24.51,316500.0,16.4353,16.442,16.4286,16.4353,316500.0
2010-08-20 13:25:00,24.52,24.55,24.51,24.52,161600.0,16.442,16.4622,16.4353,16.442,161600.0
2010-08-20 13:30:00,24.53,24.54,24.5,24.5,133500.0,16.4487,16.4555,16.4286,16.4286,133500.0
2010-08-20 13:35:00,24.5,24.5,24.47,24.49,125200.0,16.4286,16.4286,16.4085,16.4219,125200.0
2010-08-20 13:40:00,24.49,24.5,24.46,24.48,281600.0,16.4219,16.4286,16.4018,16.4152,281600.0
2010-08-20 13:45:00,24.48,24.54,24.46,24.51,527300.0,16.4152,16.4555,16.4018,16.4353,527300.0
2010-08-20 13:50:00,24.51,24.59,24.5,24.58,228400.0,16.4353,16.489,16.4286,16.4823,228400.0
2010-08-20 13:55:00,24.58,24.59,24.53,24.55,134600.0,16.4823,16.489,16.4487,16.4622,134600.0
2010-08-20 14:00:00,24.55,24.56,24.53,24.55,153600.0,16.4622,16.4689,16.4487,16.4622,153600.0
2010-08-20 14:05:00,24.55,24.56,24.54,24.55,62300.0,16.4622,16.4689,16.4555,16.4622,62300.0
2010-08-20 14:10:00,24.55,24.59,24.54,24.59,176700.0,16.4622,16.489,16.4555,16.489,176700.0
2010-08-20 14:15:00,24.58,24.62,24.58,24.6,178200.0,16.4823,16.5091,16.4823,16.4957,178200.0
2010-08-20 14:20:00,24.6,24.62,24.58,24.58,190300.0,16.4957,16.5091,16.4823,16.4823,190300.0
2010-08-20 14:25:00,24.58,24.59,24.56,24.57,134200.0,16.4823,16.489,16.4689,16.4756,134200.0
2010-08-20 14:30:00,24.57,24.65,24.56,24.63,228300.0,16.4756,16.5292,16.4689,16.5158,228300.0
2010-08-20 14:35:00,24.62,24.65,24.62,24.64,163500.0,16.5091,16.5292,16.5091,16.5225,163500.0
2010-08-20 14:40:00,24.64,24.66,24.61,24.62,180800.0,16.5225,16.5359,16.5024,16.5091,180800.0
2010-08-20 14:45:00,24.62,24.67,24.62,24.63,211700.0,16.5091,16.5426,16.5091,16.5158,211700.0
2010-08-20 14:50:00,24.63,24.71,24.62,24.69,252400.0,16.5158,16.5694,16.5091,16.556,252400.0
2010-08-20 14:55:00,24.69,24.69,24.62,24.63,144600.0,16.556,16.556,16.5091,16.5158,144600.0
2010-08-20 15:00:00,24.62,24.65,24.61,24.61,200000.0,16.5091,16.5292,16.5024,16.5024,200000.0
2010-08-20 15:05:00,24.61,24.65,24.58,24.63,264600.0,16.5024,16.5292,16.4823,16.5158,264600.0
2010-08-20 15:10:00,24.64,24.7,24.61,24.69,578500.0,16.5225,16.5627,16.5024,16.556,578500.0
2010-08-20 15:15:00,24.7,24.71,24.67,24.68,254000.0,16.5627,16.5694,16.5426,16.5493,254000.0
2010-08-20 15:20:00,24.68,24.68,24.61,24.65,374800.0,16.5493,16.5493,16.5024,16.5292,374800.0
2010-08-20 15:25:00,24.64,24.67,24.64,24.67,135000.0,16.5225,16.5426,16.5225,16.5426,135000.0
2010-08-20 15:30:00,24.67,24.7,24.66,24.66,260900.0,16.5426,16.5627,16.5359,16.5359,260900.0
2010-08-20 15:35:00,24.66,24.67,24.62,24.63,191900.0,16.5359,16.5426,16.5091,16.5158,191900.0
2010-08-20 15:40:00,24.62,24.67,24.6,24.6,615400.0,16.5091,16.5426,16.4957,16.4957,615400.0
2010-08-20 15:45:00,24.6,24.62,24.56,24.57,499700.0,16.4957,16.5091,16.4689,16.4756,499700.0
2010-08-20 15:50:00,24.57,24.6,24.57,24.6,414200.0,16.4756,16.4957,16.4756,16.4957,414200.0
2010-08-20 15:55:00,24.59,24.63,24.57,24.6,1620300.0,16.489,16.5158,16.4756,16.4957,1620300.0
2010-08-23 09:30:00,24.86,24.88,24.68,24.68,662700.0,16.67,16.6834,16.5493,16.5493,662700.0
2010-08-23 09:35:00,24.68,24.68,24.62,24.67,372800.0,16.5493,16.5493,16.5091,16.5426,372800.0
2010-08-23 09:40:00,24.67,24.69,24.56,24.57,452200.0,16.5426,16.556,16.4689,16.4756,452200.0
2010-08-23 09:45:00,24.58,24.65,24.55,24.59,585900.0,16.4823,16.5292,16.4622,16.489,585900.0
2010-08-23 09:50:00,24.59,24.62,24.47,24.49,745100.0,16.489,16.5091,16.4085,16.4219,745100.0
2010-08-23 09:55:00,24.48,24.54,24.48,24.51,761800.0,16.4152,16.4555,16.4152,16.4353,761800.0
2010-08-23 10:00:00,24.51,24.56,24.48,24.49,577200.0,16.4353,16.4689,16.4152,16.4219,577200.0
2010-08-23 10:05:00,24.49,24.51,24.46,24.48,565000.0,16.4219,16.4353,16.4018,16.4152,565000.0
2010-08-23 10:10:00,24.48,24.49,24.45,24.45,436300.0,16.4152,16.4219,16.3951,16.3951,436300.0
2010-08-23 10:15:00,24.45,24.46,24.41,24.45,393500.0,16.3951,16.4018,16.3683,16.3951,393500.0
2010-08-23 10:20:00,24.45,24.46,24.33,24.39,535200.0,16.3951,16.4018,16.3146,16.3549,535200.0
2010-08-23 10:25:00,24.39,24.39,24.33,24.33,360900.0,16.3549,16.3549,16.3146,16.3146,360900.0
2010-08-23 10:30:00,24.33,24.38,24.29,24.38,607600.0,16.3146,16.3482,16.2878,16.3482,607600.0
2010-08-23 10:35:00,24.38,24.39,24.34,24.38,246200.0,16.3482,16.3549,16.3213,16.3482,246200.0
2010-08-23 10:40:00,24.38,24.46,24.37,24.38,647900.0,16.3482,16.4018,16.3415,16.3482,647900.0
2010-08-23 10:45:00,24.38,24.4,24.36,24.36,310500.0,16.3482,16.3616,16.3348,16.3348,310500.0
2010-08-23 10:50:00,24.37,24.39,24.29,24.31,440900.0,16.3415,16.3549,16.2878,16.3012,440900.0
2010-08-23 10:55:00,24.3,24.37,24.29,24.34,530600.0,16.2945,16.3415,16.2878,16.3213,530600.0
2010-08-23 11:00:00,24.34,24.36,24.29,24.29,498200.0,16.3213,16.3348,16.2878,16.2878,498200.0
2010-08-23 11:05:00,24.3,24.33,24.27,24.32,713100.0,16.2945,16.3146,16.2744,16.3079,713100.0
2010-08-23 11:10:00,24.32,24.36,24.3,24.34,409700.0,16.3079,16.3348,16.2945,16.3213,409700.0
2010-08-23 11:15:00,24.34,24.35,24.3,24.35,364100.0,16.3213,16.328,16.2945,16.328,364100.0
2010-08-23 11:20:00,24.34,24.35,24.27,24.3,308900.0,16.3213,16.328,16.2744,16.2945,308900.0
2010-08-23 11:25:00,24.31,24.31,24.28,24.3,156600.0,16.3012,16.3012,16.2811,16.2945,156600.0
2010-08-23 11:30:00,24.3,24.36,24.3,24.36,192100.0,16.2945,16.3348,16.2945,16.3348,192100.0
2010-08-23 11:35:00,24.35,24.37,24.33,24.35,214400.0,16.328,16.3415,16.3146,16.328,214400.0
2010-08-23 11:40:00,24.36,24.38,24.33,24.36,220300.0,16.3348,16.3482,16.3146,16.3348,220300.0
2010-08-23 11:45:00,24.37,24.39,24.35,24.37,261200.0,16.3415,16.3549,16.328,16.3415,261200.0
2010-08-23 11:50:00,24.37,24.39,24.36,24.37,308300.0,16.3415,16.3549,16.3348,16.3415,308300.0
2010-08-23 11:55:00,24.37,24.42,24.35,24.41,771200.0,16.3415,16.375,16.328,16.3683,771200.0
2010-08-23 12:00:00,24.41,24.46,24.41,24.45,306800.0,16.3683,16.4018,16.3683,16.3951,306800.0
2010-08-23 12:05:00,24.45,24.45,24.42,24.43,142000.0,16.3951,16.3951,16.375,16.3817,142000.0
2010-08-23 12:10:00,24.43,24.45,24.42,24.45,170900.0,16.3817,16.3951,16.375,16.3951,170900.0
2010-08-23 12:15:00,24.44,24.47,24.4,24.4,222200.0,16.3884,16.4085,16.3616,16.3616,222200.0
2010-08-23 12:20:00,24.41,24.42,24.37,24.37,150800.0,16.3683,16.375,16.3415,16.3415,150800.0
2010-08-23 12:25:00,24.38,24.43,24.37,24.39,235800.0,16.3482,16.3817,16.3415,16.3549,235800.0
2010-08-23 12:30:00,24.4,24.44,24.39,24.42,136400.0,16.3616,16.3884,16.3549,16.375,136400.0
2010-08-23 12:35:00,24.42,24.42,24.36,24.37,158800.0,16.375,16.375,16.3348,16.3415,158800.0
2010-08-23 12:40:00,24.36,24.37,24.33,24.35,106500.0,16.3348,16.3415,16.3146,16.328,106500.0
2010-08-23 12:45:00,24.35,24.36,24.33,24.34,106400.0,16.328,16.3348,16.3146,16.3213,106400.0
2010-08-23 12:50:00,24.35,24.37,24.34,24.36,126700.0,16.328,16.3415,16.3213,16.3348,126700.0
2010-08-23 12:55:00,24.35,24.36,24.33,24.36,113900.0,16.328,16.3348,16.3146,16.3348,113900.0
2010-08-23 13:00:00,24.36,24.36,24.31,24.34,181900.0,16.3348,16.3348,16.3012,16.3213,181900.0
2010-08-23 13:05:00,24.35,24.35,24.31,24.31,261300.0,16.328,16.328,16.3012,16.3012,261300.0
2010-08-23 13:10:00,24.31,24.33,24.3,24.32,305400.0,16.3012,16.3146,16.2945,16.3079,305400.0
2010-08-23 13:15:00,24.31,24.32,24.29,24.3,333000.0,16.3012,16.3079,16.2878,16.2945,333000.0
2010-08-23 13:20:00,24.31,24.33,24.28,24.3,276800.0,16.3012,16.3146,16.2811,16.2945,276800.0
2010-08-23 13:25:00,24.3,24.32,24.29,24.32,183300.0,16.2945,16.3079,16.2878,16.3079,183300.0
2010-08-23 13:30:00,24.32,24.32,24.28,24.29,218700.0,16.3079,16.3079,16.2811,16.2878,218700.0
2010-08-23 13:35:00,24.28,24.32,24.27,24.28,392700.0,16.2811,16.3079,16.2744,16.2811,392700.0
2010-08-23 13:40:00,24.27,24.29,24.25,24.27,374900.0,16.2744,16.2878,16.261,16.2744,374900.0
2010-08-23 13:45:00,24.26,24.29,24.25,24.27,306000.0,16.2677,16.2878,16.261,16.2744,306000.0
2010-08-23 13:50:00,24.28,24.32,24.28,24.3,196000.0,16.2811,16.3079,16.2811,16.2945,196000.0
2010-08-23 13:55:00,24.3,24.33,24.28,24.3,143800.0,16.2945,16.3146,16.2811,16.2945,143800.0
2010-08-23 14:00:00,24.3,24.33,24.26,24.28,285500.0,16.2945,16.3146,16.2677,16.2811,285500.0
2010-08-23 14:05:00,24.28,24.37,24.28,24.35,237400.0,16.2811,16.3415,16.2811,16.328,237400.0
2010-08-23 14:10:00,24.35,24.37,24.33,24.36,349600.0,16.328,16.3415,16.3146,16.3348,349600.0
2010-08-23 14:15:00,24.36,24.38,24.34,24.36,291300.0,16.3348,16.3482,16.3213,16.3348,291300.0
2010-08-23 14:20:00,24.36,24.37,24.35,24.35,230200.0,16.3348,16.3415,16.328,16.328,230200.0
2010-08-23 14:25:00,24.35,24.39,24.35,24.36,183100.0,16.328,16.3549,16.328,16.3348,183100.0
2010-08-23 14:30:00,24.35,24.39,24.35,24.37,143400.0,16.328,16.3549,16.328,16.3415,143400.0
2010-08-23 14:35:00,24.37,24.4,24.35,24.38,147400.0,16.3415,16.3616,16.328,16.3482,147400.0
2010-08-23 14:40:00,24.38,24.38,24.35,24.36,236300.0,16.3482,16.3482,16.328,16.3348,236300.0
2010-08-23 14:45:00,24.36,24.37,24.35,24.35,145400.0,16.3348,16.3415,16.328,16.328,145400.0
2010-08-23 14:50:00,24.36,24.37,24.35,24.35,362900.0,16.3348,16.3415,16.328,16.328,362900.0
2010-08-23 14:55:00,24.36,24.38,24.35,24.35,232300.0,16.3348,16.3482,16.328,16.328,232300.0
2010-08-23 15:00:00,24.35,24.37,24.34,24.36,542800.0,16.328,16.3415,16.3213,16.3348,542800.0
2010-08-23 15:05:00,24.36,24.37,24.31,24.31,564900.0,16.3348,16.3415,16.3012,16.3012,564900.0
2010-08-23 15:10:00,24.31,24.34,24.3,24.3,751400.0,16.3012,16.3213,16.2945,16.2945,751400.0
2010-08-23 15:15:00,24.3,24.35,24.3,24.33,292800.0,16.2945,16.328,16.2945,16.3146,292800.0
2010-08-23 15:20:00,24.32,24.34,24.31,24.32,222900.0,16.3079,16.3213,16.3012,16.3079,222900.0
2010-08-23 15:25:00,24.32,24.34,24.25,24.25,804100.0,16.3079,16.3213,16.261,16.261,804100.0
2010-08-23 15:30:00,24.25,24.27,24.25,24.25,410300.0,16.261,16.2744,16.261,16.261,410300.0
2010-08-23 15:35:00,24.25,24.26,24.19,24.2,1073200.0,16.261,16.2677,16.2208,16.2275,1073200.0
2010-08-23 15:40:00,24.21,24.26,24.2,24.21,751500.0,16.2342,16.2677,16.2275,16.2342,751500.0
2010-08-23 15:45:00,24.21,24.25,24.19,24.25,1029800.0,16.2342,16.261,16.2208,16.261,1029800.0
2010-08-23 15:50:00,24.25,24.25,24.2,24.23,994800.0,16.261,16.261,16.2275,16.2476,994800.0
2010-08-23 15:55:00,24.23,24.27,24.2,24.2,1933800.0,16.2476,16.2744,16.2275,16.2275,1933800.0
2010-08-24 09:30:00,23.96,24.05,23.93,23.94,1191100.0,16.0665,16.1269,16.0464,16.0531,1191100.0
2010-08-24 09:35:00,23.93,23.93,23.83,23.87,864900.0,16.0464,16.0464,15.9794,16.0062,864900.0
2010-08-24 09:40:00,23.86,23.87,23.75,23.76,1090400.0,15.9995,16.0062,15.9257,15.9324,1090400.0
2010-08-24 09:45:00,23.76,23.87,23.75,23.86,825600.0,15.9324,16.0062,15.9257,15.9995,825600.0
2010-08-24 09:50:00,23.85,23.89,23.82,23.85,677900.0,15.9928,16.0196,15.9727,15.9928,677900.0
2010-08-24 09:55:00,23.85,23.93,23.85,23.91,673500.0,15.9928,16.0464,15.9928,16.033,673500.0
2010-08-24 10:00:00,23.91,23.92,23.72,23.8,1733300.0,16.033,16.0397,15.9056,15.9592,1733300.0
2010-08-24 10:05:00,23.81,23.81,23.76,23.8,757300.0,15.9659,15.9659,15.9324,15.9592,757300.0
2010-08-24 10:10:00,23.8,23.86,23.79,23.84,797500.0,15.9592,15.9995,15.9525,15.9861,797500.0
2010-08-24 10:15:00,23.85,23.89,23.83,23.87,1231000.0,15.9928,16.0196,15.9794,16.0062,1231000.0
2010-08-24 10:20:00,23.88,23.98,23.84,23.95,767700.0,16.0129,16.0799,15.9861,16.0598,767700.0
2010-08-24 10:25:00,23.94,24.0,23.84,23.85,768000.0,16.0531,16.0934,15.9861,15.9928,768000.0
2010-08-24 10:30:00,23.85,23.86,23.78,23.81,463200.0,15.9928,15.9995,15.9458,15.9659,463200.0
2010-08-24 10:35:00,23.81,23.83,23.75,23.79,345100.0,15.9659,15.9794,15.9257,15.9525,345100.0
2010-08-24 10:40:00,23.79,23.83,23.77,23.78,569900.0,15.9525,15.9794,15.9391,15.9458,569900.0
2010-08-24 10:45:00,23.78,23.82,23.77,23.81,266700.0,15.9458,15.9727,15.9391,15.9659,266700.0
2010-08-24 10:50:00,23.82,23.84,23.76,23.77,417400.0,15.9727,15.9861,15.9324,15.9391,417400.0
2010-08-24 10:55:00,23.77,23.83,23.77,23.79,572400.0,15.9391,15.9794,15.9391,15.9525,572400.0
2010-08-24 11:00:00,23.79,23.91,23.78,23.85,802500.0,15.9525,16.033,15.9458,15.9928,802500.0
2010-08-24 11:05:00,23.85,23.85,23.82,23.82,264900.0,15.9928,15.9928,15.9727,15.9727,264900.0
2010-08-24 11:10:00,23.82,23.87,23.82,23.85,457000.0,15.9727,16.0062,15.9727,15.9928,457000.0
2010-08-24 11:15:00,23.85,23.86,23.83,23.86,435100.0,15.9928,15.9995,15.9794,15.9995,435100.0
2010-08-24 11:20:00,23.86,23.89,23.84,23.87,510000.0,15.9995,16.0196,15.9861,16.0062,510000.0
2010-08-24 11:25:00,23.87,23.89,23.84,23.87,453300.0,16.0062,16.0196,15.9861,16.0062,453300.0
2010-08-24 11:30:00,23.88,23.9,23.83,23.89,915100.0,16.0129,16.0263,15.9794,16.0196,915100.0
2010-08-24 11:35:00,23.89,23.93,23.88,23.9,731800.0,16.0196,16.0464,16.0129,16.0263,731800.0
2010-08-24 11:40:00,23.9,23.93,23.9,23.92,601100.0,16.0263,16.0464,16.0263,16.0397,601100.0
2010-08-24 11:45:00,23.91,23.92,23.87,23.87,740000.0,16.033,16.0397,16.0062,16.0062,740000.0
2010-08-24 11:50:00,23.88,23.9,23.87,23.88,324500.0,16.0129,16.0263,16.0062,16.0129,324500.0
2010-08-24 11:55:00,23.89,23.9,23.87,23.89,513800.0,16.0196,16.0263,16.0062,16.0196,513800.0
2010-08-24 12:00:00,23.89,23.91,23.88,23.89,521400.0,16.0196,16.033,16.0129,16.0196,521400.0
2010-08-24 12:05:00,23.9,23.94,23.85,23.94,416000.0,16.0263,16.0531,15.9928,16.0531,416000.0
2010-08-24 12:10:00,23.93,23.96,23.9,23.92,236400.0,16.0464,16.0665,16.0263,16.0397,236400.0
2010-08-24 12:15:00,23.92,23.92,23.86,23.87,371700.0,16.0397,16.0397,15.9995,16.0062,371700.0
2010-08-24 12:20:00,23.87,23.88,23.84,23.85,629700.0,16.0062,16.0129,15.9861,15.9928,629700.0
2010-08-24 12:25:00,23.84,23.87,23.82,23.82,293500.0,15.9861,16.0062,15.9727,15.9727,293500.0
2010-08-24 12:30:00,23.82,23.88,23.82,23.83,450000.0,15.9727,16.0129,15.9727,15.9794,450000.0
2010-08-24 12:35:00,23.83,23.88,23.83,23.83,654900.0,15.9794,16.0129,15.9794,15.9794,654900.0
2010-08-24 12:40:00,23.83,23.84,23.83,23.83,162500.0,15.9794,15.9861,15.9794,15.9794,162500.0
2010-08-24 12:45:00,23.83,23.84,23.79,23.81,500000.0,15.9794,15.9861,15.9525,15.9659,500000.0
2010-08-24 12:50:00,23.81,23.84,23.76,23.76,600900.0,15.9659,15.9861,15.9324,15.9324,600900.0
2010-08-24 12:55:00,23.76,23.77,23.75,23.76,457900.0,15.9324,15.9391,15.9257,15.9324,457900.0
2010-08-24 13:00:00,23.76,23.77,23.73,23.73,260200.0,15.9324,15.9391,15.9123,15.9123,260200.0
2010-08-24 13:05:00,23.73,23.74,23.7,23.72,410600.0,15.9123,15.919,15.8922,15.9056,410600.0
2010-08-24 13:10:00,23.73,23.75,23.71,23.73,496600.0,15.9123,15.9257,15.8989,15.9123,496600.0
2010-08-24 13:15:00,23.73,23.76,23.72,23.75,337900.0,15.9123,15.9324,15.9056,15.9257,337900.0
2010-08-24 13:20:00,23.74,23.75,23.7,23.71,339200.0,15.919,15.9257,15.8922,15.8989,339200.0
2010-08-24 13:25:00,23.7,23.81,23.7,23.8,769400.0,15.8922,15.9659,15.8922,15.9592,769400.0
2010-08-24 13:30:00,23.81,23.81,23.72,23.75,513300.0,15.9659,15.9659,15.9056,15.9257,513300.0
2010-08-24 13:35:00,23.76,23.76,23.73,23.74,258700.0,15.9324,15.9324,15.9123,15.919,258700.0
2010-08-24 13:40:00,23.74,23.76,23.64,23.65,695600.0,15.919,15.9324,15.852,15.8587,695600.0
2010-08-24 13:45:00,23.65,23.66,23.6,23.61,743000.0,15.8587,15.8654,15.8251,15.8318,743000.0
2010-08-24 13:50:00,23.6,23.63,23.56,23.56,600900.0,15.8251,15.8452,15.7983,15.7983,600900.0
2010-08-24 13:55:00,23.56,23.59,23.54,23.58,805300.0,15.7983,15.8184,15.7849,15.8117,805300.0
2010-08-24 14:00:00,23.58,23.65,23.55,23.63,1091400.0,15.8117,15.8587,15.7916,15.8452,1091400.0
2010-08-24 14:05:00,23.63,23.66,23.62,23.65,662200.0,15.8452,15.8654,15.8385,15.8587,662200.0
2010-08-24 14:10:00,23.65,23.68,23.6,23.67,728500.0,15.8587,15.8788,15.8251,15.8721,728500.0
2010-08-24 14:15:00,23.67,23.73,23.67,23.72,596800.0,15.8721,15.9123,15.8721,15.9056,596800.0
2010-08-24 14:20:00,23.71,23.76,23.7,23.73,465500.0,15.8989,15.9324,15.8922,15.9123,465500.0
2010-08-24 14:25:00,23.72,23.75,23.7,23.7,578900.0,15.9056,15.9257,15.8922,15.8922,578900.0
2010-08-24 14:30:00,23.71,23.74,23.68,23.73,620500.0,15.8989,15.919,15.8788,15.9123,620500.0
2010-08-24 14:35:00,23.74,23.79,23.72,23.79,621200.0,15.919,15.9525,15.9056,15.9525,621200.0
2010-08-24 14:40:00,23.79,23.85,23.78,23.81,723800.0,15.9525,15.9928,15.9458,15.9659,723800.0
2010-08-24 14:45:00,23.81,23.81,23.77,23.8,365900.0,15.9659,15.9659,15.9391,15.9592,365900.0
2010-08-24 14:50:00,23.79,23.81,23.76,23.81,362400.0,15.9525,15.9659,15.9324,15.9659,362400.0
2010-08-24 14:55:00,23.81,23.85,23.78,23.84,421700.0,15.9659,15.9928,15.9458,15.9861,421700.0
2010-08-24 15:00:00,23.85,23.86,23.79,23.85,448400.0,15.9928,15.9995,15.9525,15.9928,448400.0
2010-08-24 15:05:00,23.85,23.89,23.83,23.84,468100.0,15.9928,16.0196,15.9794,15.9861,468100.0
2010-08-24 15:10:00,23.85,23.86,23.77,23.77,511800.0,15.9928,15.9995,15.9391,15.9391,511800.0
2010-08-24 15:15:00,23.78,23.83,23.77,23.83,375500.0,15.9458,15.9794,15.9391,15.9794,375500.0
2010-08-24 15:20:00,23.82,23.83,23.78,23.83,490300.0,15.9727,15.9794,15.9458,15.9794,490300.0
2010-08-24 15:25:00,23.83,23.86,23.81,23.82,784800.0,15.9794,15.9995,15.9659,15.9727,784800.0
2010-08-24 15:30:00,23.83,23.83,23.78,23.79,592900.0,15.9794,15.9794,15.9458,15.9525,592900.0
2010-08-24 15:35:00,23.79,23.8,23.69,23.72,779200.0,15.9525,15.9592,15.8855,15.9056,779200.0
2010-08-24 15:40:00,23.72,23.74,23.65,23.67,1014500.0,15.9056,15.919,15.8587,15.8721,1014500.0
2010-08-24 15:45:00,23.67,23.69,23.62,23.68,1300000.0,15.8721,15.8855,15.8385,15.8788,1300000.0
2010-08-24 15:50:00,23.67,23.68,23.6,23.6,1255800.0,15.8721,15.8788,15.8251,15.8251,1255800.0
2010-08-24 15:55:00,23.6,23.66,23.57,23.6,4119200.0,15.8251,15.8654,15.805,15.8251,4119200.0
2010-08-25 09:30:00,23.41,23.49,23.38,23.42,1343900.0,15.6977,15.7514,15.6776,15.7044,1343900.0
2010-08-25 09:35:00,23.41,23.42,23.3,23.32,939100.0,15.6977,15.7044,15.624,15.6374,939100.0
2010-08-25 09:40:00,23.32,23.39,23.25,23.28,750400.0,15.6374,15.6843,15.5904,15.6106,750400.0
2010-08-25 09:45:00,23.28,23.3,23.14,23.14,710200.0,15.6106,15.624,15.5167,15.5167,710200.0
2010-08-25 09:50:00,23.15,23.19,23.1,23.16,834800.0,15.5234,15.5502,15.4899,15.5301,834800.0
2010-08-25 09:55:00,23.17,23.17,23.07,23.15,532000.0,15.5368,15.5368,15.4697,15.5234,532000.0
2010-08-25 10:00:00,23.14,23.17,23.03,23.1,1578000.0,15.5167,15.5368,15.4429,15.4899,1578000.0
2010-08-25 10:05:00,23.1,23.17,23.09,23.13,911100.0,15.4899,15.5368,15.4831,15.51,911100.0
2010-08-25 10:10:00,23.13,23.14,23.04,23.04,1264900.0,15.51,15.5167,15.4496,15.4496,1264900.0
2010-08-25 10:15:00,23.05,23.1,23.04,23.08,993700.0,15.4563,15.4899,15.4496,15.4764,993700.0
2010-08-25 10:20:00,23.08,23.11,23.02,23.08,917600.0,15.4764,15.4966,15.4362,15.4764,917600.0
2010-08-25 10:25:00,23.08,23.08,23.03,23.07,686700.0,15.4764,15.4764,15.4429,15.4697,686700.0
2010-08-25 10:30:00,23.06,23.1,23.04,23.07,733000.0,15.463,15.4899,15.4496,15.4697,733000.0
2010-08-25 10:35:00,23.07,23.09,23.05,23.06,745100.0,15.4697,15.4831,15.4563,15.463,745100.0
2010-08-25 10:40:00,23.07,23.16,23.06,23.15,657900.0,15.4697,15.5301,15.463,15.5234,657900.0
2010-08-25 10:45:00,23.16,23.22,23.13,23.22,694700.0,15.5301,15.5703,15.51,15.5703,694700.0
2010-08-25 10:50:00,23.22,23.25,23.2,23.25,477700.0,15.5703,15.5904,15.5569,15.5904,477700.0
2010-08-25 10:55:00,23.24,23.31,23.24,23.26,670000.0,15.5837,15.6307,15.5837,15.5971,670000.0
2010-08-25 11:00:00,23.26,23.26,23.22,23.23,852100.0,15.5971,15.5971,15.5703,15.577,852100.0
2010-08-25 11:05:00,23.23,23.24,23.15,23.16,722700.0,15.577,15.5837,15.5234,15.5301,722700.0
2010-08-25 11:10:00,23.16,23.17,23.1,23.15,1125600.0,15.5301,15.5368,15.4899,15.5234,1125600.0
2010-08-25 11:15:00,23.16,23.23,23.15,23.23,501700.0,15.5301,15.577,15.5234,15.577,501700.0
2010-08-25 11:20:00,23.23,23.27,23.18,23.18,691100.0,15.577,15.6038,15.5435,15.5435,691100.0
2010-08-25 11:25:00,23.19,23.26,23.18,23.25,616700.0,15.5502,15.5971,15.5435,15.5904,616700.0
2010-08-25 11:30:00,23.24,23.26,23.2,23.21,452100.0,15.5837,15.5971,15.5569,15.5636,452100.0
2010-08-25 11:35:00,23.21,23.22,23.16,23.19,458900.0,15.5636,15.5703,15.5301,15.5502,458900.0
2010-08-25 11:40:00,23.18,23.22,23.16,23.2,381500.0,15.5435,15.5703,15.5301,15.5569,381500.0
2010-08-25 11:45:00,23.21,23.24,23.16,23.17,351400.0,15.5636,15.5837,15.5301,15.5368,351400.0
2010-08-25 11:50:00,23.17,23.2,23.16,23.19,324200.0,15.5368,15.5569,15.5301,15.5502,324200.0
2010-08-25 11:55:00,23.2,23.25,23.19,23.21,468800.0,15.5569,15.5904,15.5502,15.5636,468800.0
2010-08-25 12:00:00,23.22,23.25,23.2,23.24,375100.0,15.5703,15.5904,15.5569,15.5837,375100.0
2010-08-25 12:05:00,23.24,23.24,23.2,23.2,484000.0,15.5837,15.5837,15.5569,15.5569,484000.0
2010-08-25 12:10:00,23.2,23.21,23.18,23.19,529300.0,15.5569,15.5636,15.5435,15.5502,529300.0
2010-08-25 12:15:00,23.2,23.2,23.16,23.17,306300.0,15.5569,15.5569,15.5301,15.5368,306300.0
2010-08-25 12:20:00,23.18,23.18,23.15,23.16,319300.0,15.5435,15.5435,15.5234,15.5301,319300.0
2010-08-25 12:25:00,23.15,23.17,23.15,23.16,262400.0,15.5234,15.5368,15.5234,15.5301,262400.0
2010-08-25 12:30:00,23.16,23.21,23.12,23.13,720800.0,15.5301,15.5636,15.5033,15.51,720800.0
2010-08-25 12:35:00,23.13,23.16,23.12,23.16,307200.0,15.51,15.5301,15.5033,15.5301,307200.0
2010-08-25 12:40:00,23.16,23.16,23.14,23.14,556900.0,15.5301,15.5301,15.5167,15.5167,556900.0
2010-08-25 12:45:00,23.14,23.15,23.12,23.12,158400.0,15.5167,15.5234,15.5033,15.5033,158400.0
2010-08-25 12:50:00,23.12,23.15,23.1,23.1,396300.0,15.5033,15.5234,15.4899,15.4899,396300.0
2010-08-25 12:55:00,23.11,23.13,23.1,23.12,279600.0,15.4966,15.51,15.4899,15.5033,279600.0
2010-08-25 13:00:00,23.12,23.16,23.09,23.15,631300.0,15.5033,15.5301,15.4831,15.5234,631300.0
2010-08-25 13:05:00,23.16,23.17,23.1,23.11,481300.0,15.5301,15.5368,15.4899,15.4966,481300.0
2010-08-25 13:10:00,23.11,23.13,23.1,23.11,461800.0,15.4966,15.51,15.4899,15.4966,461800.0
2010-08-25 13:15:00,23.11,23.16,23.1,23.15,264800.0,15.4966,15.5301,15.4899,15.5234,264800.0
2010-08-25 13:20:00,23.15,23.16,23.12,23.16,334100.0,15.5234,15.5301,15.5033,15.5301,334100.0
2010-08-25 13:25:00,23.16,23.17,23.11,23.12,332600.0,15.5301,15.5368,15.4966,15.5033,332600.0
2010-08-25 13:30:00,23.12,23.17,23.12,23.14,304100.0,15.5033,15.5368,15.5033,15.5167,304100.0
2010-08-25 13:35:00,23.14,23.21,23.13,23.19,430400.0,15.5167,15.5636,15.51,15.5502,430400.0
2010-08-25 13:40:00,23.19,23.21,23.16,23.2,518700.0,15.5502,15.5636,15.5301,15.5569,518700.0
2010-08-25 13:45:00,23.21,23.23,23.2,23.2,407800.0,15.5636,15.577,15.5569,15.5569,407800.0
2010-08-25 13:50:00,23.2,23.22,23.16,23.19,345000.0,15.5569,15.5703,15.5301,15.5502,345000.0
2010-08-25 13:55:00,23.19,23.21,23.17,23.18,219500.0,15.5502,15.5636,15.5368,15.5435,219500.0
2010-08-25 14:00:00,23.18,23.24,23.17,23.24,498100.0,15.5435,15.5837,15.5368,15.5837,498100.0
2010-08-25 14:05:00,23.23,23.27,23.21,23.22,797000.0,15.577,15.6038,15.5636,15.5703,797000.0
2010-08-25 14:10:00,23.22,23.27,23.2,23.22,490100.0,15.5703,15.6038,15.5569,15.5703,490100.0
2010-08-25 14:15:00,23.22,23.24,23.18,23.22,1043800.0,15.5703,15.5837,15.5435,15.5703,1043800.0
2010-08-25 14:20:00,23.22,23.25,23.2,23.23,1092800.0,15.5703,15.5904,15.5569,15.577,1092800.0
2010-08-25 14:25:00,23.23,23.28,23.22,23.26,726000.0,15.577,15.6106,15.5703,15.5971,726000.0
2010-08-25 14:30:00,23.27,23.41,23.26,23.41,983000.0,15.6038,15.6977,15.5971,15.6977,983000.0
2010-08-25 14:35:00,23.41,23.53,23.4,23.48,942300.0,15.6977,15.7782,15.691,15.7447,942300.0
2010-08-25 14:40:00,23.48,23.52,23.45,23.45,434300.0,15.7447,15.7715,15.7245,15.7245,434300.0
2010-08-25 14:45:00,23.45,23.56,23.43,23.51,1067900.0,15.7245,15.7983,15.7111,15.7648,1067900.0
2010-08-25 14:50:00,23.52,23.56,23.51,23.53,470200.0,15.7715,15.7983,15.7648,15.7782,470200.0
2010-08-25 14:55:00,23.53,23.57,23.48,23.54,511500.0,15.7782,15.805,15.7447,15.7849,511500.0
2010-08-25 15:00:00,23.53,23.57,23.5,23.5,407000.0,15.7782,15.805,15.7581,15.7581,407000.0
2010-08-25 15:05:00,23.51,23.53,23.5,23.5,377900.0,15.7648,15.7782,15.7581,15.7581,377900.0
2010-08-25 15:10:00,23.5,23.52,23.46,23.48,557600.0,15.7581,15.7715,15.7313,15.7447,557600.0
2010-08-25 15:15:00,23.47,23.51,23.45,23.47,698300.0,15.738,15.7648,15.7245,15.738,698300.0
2010-08-25 15:20:00,23.46,23.47,23.42,23.43,438200.0,15.7313,15.738,15.7044,15.7111,438200.0
2010-08-25 15:25:00,23.44,23.46,23.42,23.42,320800.0,15.7178,15.7313,15.7044,15.7044,320800.0
2010-08-25 15:30:00,23.42,23.55,23.42,23.55,601200.0,15.7044,15.7916,15.7044,15.7916,601200.0
2010-08-25 15:35:00,23.55,23.58,23.52,23.56,731900.0,15.7916,15.8117,15.7715,15.7983,731900.0
2010-08-25 15:40:00,23.56,23.62,23.52,23.62,1072100.0,15.7983,15.8385,15.7715,15.8385,1072100.0
2010-08-25 15:45:00,23.62,23.65,23.6,23.6,1465800.0,15.8385,15.8587,15.8251,15.8251,1465800.0
2010-08-25 15:50:00,23.61,23.64,23.56,23.57,1342500.0,15.8318,15.852,15.7983,15.805,1342500.0
2010-08-25 15:55:00,23.56,23.61,23.54,23.6,2020300.0,15.7983,15.8318,15.7849,15.8251,2020300.0
2010-08-26 09:30:00,23.71,23.82,23.67,23.74,771400.0,15.8989,15.9727,15.8721,15.919,771400.0
2010-08-26 09:35:00,23.73,23.77,23.7,23.75,518700.0,15.9123,15.9391,15.8922,15.9257,518700.0
2010-08-26 09:40:00,23.75,23.78,23.73,23.75,431700.0,15.9257,15.9458,15.9123,15.9257,431700.0
2010-08-26 09:45:00,23.75,23.8,23.75,23.76,488100.0,15.9257,15.9592,15.9257,15.9324,488100.0
2010-08-26 09:50:00,23.76,23.77,23.73,23.74,616000.0,15.9324,15.9391,15.9123,15.919,616000.0
2010-08-26 09:55:00,23.74,23.77,23.71,23.74,396200.0,15.919,15.9391,15.8989,15.919,396200.0
2010-08-26 10:00:00,23.74,23.79,23.72,23.78,459600.0,15.919,15.9525,15.9056,15.9458,459600.0
2010-08-26 10:05:00,23.78,23.8,23.74,23.78,399200.0,15.9458,15.9592,15.919,15.9458,399200.0
2010-08-26 10:10:00,23.78,23.93,23.77,23.87,1128600.0,15.9458,16.0464,15.9391,16.0062,1128600.0
2010-08-26 10:15:00,23.88,23.92,23.84,23.9,541900.0,16.0129,16.0397,15.9861,16.0263,541900.0
2010-08-26 10:20:00,23.91,23.95,23.87,23.94,681800.0,16.033,16.0598,16.0062,16.0531,681800.0
2010-08-26 10:25:00,23.94,23.95,23.89,23.92,618300.0,16.0531,16.0598,16.0196,16.0397,618300.0
2010-08-26 10:30:00,23.92,23.96,23.9,23.96,493900.0,16.0397,16.0665,16.0263,16.0665,493900.0
2010-08-26 10:35:00,23.95,24.03,23.93,24.02,873100.0,16.0598,16.1135,16.0464,16.1068,873100.0
2010-08-26 10:40:00,24.03,24.08,24.02,24.07,846300.0,16.1135,16.147,16.1068,16.1403,846300.0
2010-08-26 10:45:00,24.08,24.09,24.04,24.09,652700.0,16.147,16.1537,16.1202,16.1537,652700.0
2010-08-26 10:50:00,24.08,24.1,24.04,24.06,557200.0,16.147,16.1604,16.1202,16.1336,557200.0
2010-08-26 10:55:00,24.06,24.07,23.95,24.0,722900.0,16.1336,16.1403,16.0598,16.0934,722900.0
2010-08-26 11:00:00,24.0,24.01,23.93,23.94,409900.0,16.0934,16.1001,16.0464,16.0531,409900.0
2010-08-26 11:05:00,23.93,23.94,23.78,23.84,787200.0,16.0464,16.0531,15.9458,15.9861,787200.0
2010-08-26 11:10:00,23.84,23.88,23.81,23.87,520200.0,15.9861,16.0129,15.9659,16.0062,520200.0
2010-08-26 11:15:00,23.87,23.91,23.85,23.88,317200.0,16.0062,16.033,15.9928,16.0129,317200.0
2010-08-26 11:20:00,23.87,23.88,23.84,23.84,324400.0,16.0062,16.0129,15.9861,15.9861,324400.0
2010-08-26 11:25:00,23.84,23.87,23.83,23.84,235000.0,15.9861,16.0062,15.9794,15.9861,235000.0
2010-08-26 11:30:00,23.85,23.9,23.82,23.9,412000.0,15.9928,16.0263,15.9727,16.0263,412000.0
2010-08-26 11:35:00,23.9,23.92,23.85,23.85,256800.0,16.0263,16.0397,15.9928,15.9928,256800.0
2010-08-26 11:40:00,23.85,23.86,23.81,23.83,295600.0,15.9928,15.9995,15.9659,15.9794,295600.0
2010-08-26 11:45:00,23.83,23.84,23.77,23.81,577100.0,15.9794,15.9861,15.9391,15.9659,577100.0
2010-08-26 11:50:00,23.82,23.82,23.77,23.79,746300.0,15.9727,15.9727,15.9391,15.9525,746300.0
2010-08-26 11:55:00,23.79,23.92,23.78,23.92,528500.0,15.9525,16.0397,15.9458,16.0397,528500.0
2010-08-26 12:00:00,23.91,23.94,23.89,23.89,457700.0,16.033,16.0531,16.0196,16.0196,457700.0
2010-08-26 12:05:00,23.89,23.9,23.85,23.88,314300.0,16.0196,16.0263,15.9928,16.0129,314300.0
2010-08-26 12:10:00,23.88,23.89,23.86,23.86,111400.0,16.0129,16.0196,15.9995,15.9995,111400.0
2010-08-26 12:15:00,23.86,23.87,23.81,23.83,238700.0,15.9995,16.0062,15.9659,15.9794,238700.0
2010-08-26 12:20:00,23.83,23.88,23.82,23.85,165400.0,15.9794,16.0129,15.9727,15.9928,165400.0
2010-08-26 12:25:00,23.85,23.85,23.8,23.81,167900.0,15.9928,15.9928,15.9592,15.9659,167900.0
2010-08-26 12:30:00,23.81,23.82,23.8,23.81,101500.0,15.9659,15.9727,15.9592,15.9659,101500.0
2010-08-26 12:35:00,23.81,23.86,23.81,23.82,214600.0,15.9659,15.9995,15.9659,15.9727,214600.0
2010-08-26 12:40:00,23.82,23.83,23.8,23.83,237600.0,15.9727,15.9794,15.9592,15.9794,237600.0
2010-08-26 12:45:00,23.82,23.83,23.77,23.8,280400.0,15.9727,15.9794,15.9391,15.9592,280400.0
2010-08-26 12:50:00,23.8,23.82,23.71,23.71,410900.0,15.9592,15.9727,15.8989,15.8989,410900.0
2010-08-26 12:55:00,23.71,23.75,23.69,23.74,454900.0,15.8989,15.9257,15.8855,15.919,454900.0
2010-08-26 13:00:00,23.74,23.75,23.7,23.71,228600.0,15.919,15.9257,15.8922,15.8989,228600.0
2010-08-26 13:05:00,23.71,23.73,23.69,23.72,152900.0,15.8989,15.9123,15.8855,15.9056,152900.0
2010-08-26 13:10:00,23.72,23.73,23.69,23.71,148400.0,15.9056,15.9123,15.8855,15.8989,148400.0
2010-08-26 13:15:00,23.7,23.73,23.7,23.72,124500.0,15.8922,15.9123,15.8922,15.9056,124500.0
2010-08-26 13:20:00,23.72,23.75,23.72,23.75,273000.0,15.9056,15.9257,15.9056,15.9257,273000.0
2010-08-26 13:25:00,23.75,23.75,23.72,23.72,193500.0,15.9257,15.9257,15.9056,15.9056,193500.0
2010-08-26 13:30:00,23.72,23.74,23.71,23.74,151800.0,15.9056,15.919,15.8989,15.919,151800.0
2010-08-26 13:35:00,23.73,23.75,23.73,23.75,77500.0,15.9123,15.9257,15.9123,15.9257,77500.0
2010-08-26 13:40:00,23.75,23.77,23.73,23.74,125700.0,15.9257,15.9391,15.9123,15.919,125700.0
2010-08-26 13:45:00,23.74,23.75,23.71,23.71,108900.0,15.919,15.9257,15.8989,15.8989,108900.0
2010-08-26 13:50:00,23.71,23.72,23.69,23.69,136700.0,15.8989,15.9056,15.8855,15.8855,136700.0
2010-08-26 13:55:00,23.69,23.7,23.61,23.63,357600.0,15.8855,15.8922,15.8318,15.8452,357600.0
2010-08-26 14:00:00,23.62,23.65,23.61,23.62,197600.0,15.8385,15.8587,15.8318,15.8385,197600.0
2010-08-26 14:05:00,23.63,23.63,23.55,23.59,471600.0,15.8452,15.8452,15.7916,15.8184,471600.0
2010-08-26 14:10:00,23.59,23.6,23.51,23.55,641400.0,15.8184,15.8251,15.7648,15.7916,641400.0
2010-08-26 14:15:00,23.55,23.55,23.5,23.54,554300.0,15.7916,15.7916,15.7581,15.7849,554300.0
2010-08-26 14:20:00,23.55,23.56,23.51,23.54,382700.0,15.7916,15.7983,15.7648,15.7849,382700.0
2010-08-26 14:25:00,23.55,23.56,23.53,23.53,294200.0,15.7916,15.7983,15.7782,15.7782,294200.0
2010-08-26 14:30:00,23.53,23.53,23.48,23.52,620400.0,15.7782,15.7782,15.7447,15.7715,620400.0
2010-08-26 14:35:00,23.52,23.55,23.52,23.53,388000.0,15.7715,15.7916,15.7715,15.7782,388000.0
2010-08-26 14:40:00,23.54,23.56,23.52,23.55,250000.0,15.7849,15.7983,15.7715,15.7916,250000.0
2010-08-26 14:45:00,23.55,23.56,23.49,23.51,590400.0,15.7916,15.7983,15.7514,15.7648,590400.0
2010-08-26 14:50:00,23.5,23.53,23.49,23.5,345700.0,15.7581,15.7782,15.7514,15.7581,345700.0
2010-08-26 14:55:00,23.5,23.5,23.4,23.41,772300.0,15.7581,15.7581,15.691,15.6977,772300.0
2010-08-26 15:00:00,23.41,23.46,23.41,23.42,381100.0,15.6977,15.7313,15.6977,15.7044,381100.0
2010-08-26 15:05:00,23.43,23.46,23.4,23.46,438400.0,15.7111,15.7313,15.691,15.7313,438400.0
2010-08-26 15:10:00,23.45,23.48,23.43,23.46,405600.0,15.7245,15.7447,15.7111,15.7313,405600.0
2010-08-26 15:15:00,23.46,23.5,23.43,23.5,409200.0,15.7313,15.7581,15.7111,15.7581,409200.0
2010-08-26 15:20:00,23.5,23.56,23.5,23.51,1153400.0,15.7581,15.7983,15.7581,15.7648,1153400.0
2010-08-26 15:25:00,23.51,23.51,23.48,23.49,457700.0,15.7648,15.7648,15.7447,15.7514,457700.0
2010-08-26 15:30:00,23.49,23.51,23.46,23.5,539800.0,15.7514,15.7648,15.7313,15.7581,539800.0
2010-08-26 15:35:00,23.5,23.52,23.48,23.52,410900.0,15.7581,15.7715,15.7447,15.7715,410900.0
2010-08-26 15:40:00,23.51,23.6,23.5,23.59,537000.0,15.7648,15.8251,15.7581,15.8184,537000.0
2010-08-26 15:45:00,23.59,23.67,23.56,23.66,2171100.0,15.8184,15.8721,15.7983,15.8654,2171100.0
2010-08-26 15:50:00,23.67,23.68,23.61,23.65,1494100.0,15.8721,15.8788,15.8318,15.8587,1494100.0
2010-08-26 15:55:00,23.64,23.65,23.49,23.51,1883300.0,15.852,15.8587,15.7514,15.7648,1883300.0
2010-08-27 09:30:00,23.63,23.66,23.55,23.58,802200.0,15.8452,15.8654,15.7916,15.8117,802200.0
2010-08-27 09:35:00,23.58,23.66,23.58,23.65,340300.0,15.8117,15.8654,15.8117,15.8587,340300.0
2010-08-27 09:40:00,23.65,23.75,23.64,23.72,627700.0,15.8587,15.9257,15.852,15.9056,627700.0
2010-08-27 09:45:00,23.73,23.77,23.69,23.72,529800.0,15.9123,15.9391,15.8855,15.9056,529800.0
2010-08-27 09:50:00,23.72,23.77,23.69,23.74,307500.0,15.9056,15.9391,15.8855,15.919,307500.0
2010-08-27 09:55:00,23.73,23.76,23.6,23.64,648900.0,15.9123,15.9324,15.8251,15.852,648900.0
2010-08-27 10:00:00,23.64,23.68,23.47,23.59,1643000.0,15.852,15.8788,15.738,15.8184,1643000.0
2010-08-27 10:05:00,23.59,23.59,23.48,23.58,1102400.0,15.8184,15.8184,15.7447,15.8117,1102400.0
2010-08-27 10:10:00,23.58,23.62,23.51,23.57,799300.0,15.8117,15.8385,15.7648,15.805,799300.0
2010-08-27 10:15:00,23.57,23.68,23.57,23.65,911600.0,15.805,15.8788,15.805,15.8587,911600.0
2010-08-27 10:20:00,23.65,23.69,23.6,23.66,758200.0,15.8587,15.8855,15.8251,15.8654,758200.0
2010-08-27 10:25:00,23.66,23.76,23.65,23.76,890900.0,15.8654,15.9324,15.8587,15.9324,890900.0
2010-08-27 10:30:00,23.75,23.8,23.7,23.71,1028300.0,15.9257,15.9592,15.8922,15.8989,1028300.0
2010-08-27 10:35:00,23.71,23.91,23.7,23.9,1124000.0,15.8989,16.033,15.8922,16.0263,1124000.0
2010-08-27 10:40:00,23.9,23.97,23.89,23.91,919800.0,16.0263,16.0732,16.0196,16.033,919800.0
2010-08-27 10:45:00,23.91,23.92,23.83,23.87,298200.0,16.033,16.0397,15.9794,16.0062,298200.0
2010-08-27 10:50:00,23.86,23.87,23.68,23.71,732000.0,15.9995,16.0062,15.8788,15.8989,732000.0
2010-08-27 10:55:00,23.71,23.72,23.65,23.66,570700.0,15.8989,15.9056,15.8587,15.8654,570700.0
2010-08-27 11:00:00,23.66,23.71,23.65,23.71,525000.0,15.8654,15.8989,15.8587,15.8989,525000.0
2010-08-27 11:05:00,23.71,23.84,23.7,23.81,1346000.0,15.8989,15.9861,15.8922,15.9659,1346000.0
2010-08-27 11:10:00,23.81,23.88,23.8,23.86,786300.0,15.9659,16.0129,15.9592,15.9995,786300.0
2010-08-27 11:15:00,23.86,23.91,23.84,23.86,597300.0,15.9995,16.033,15.9861,15.9995,597300.0
2010-08-27 11:20:00,23.85,23.87,23.83,23.83,265600.0,15.9928,16.0062,15.9794,15.9794,265600.0
2010-08-27 11:25:00,23.84,23.86,23.81,23.85,387200.0,15.9861,15.9995,15.9659,15.9928,387200.0
2010-08-27 11:30:00,23.85,23.9,23.8,23.82,529600.0,15.9928,16.0263,15.9592,15.9727,529600.0
2010-08-27 11:35:00,23.82,23.82,23.75,23.75,327400.0,15.9727,15.9727,15.9257,15.9257,327400.0
2010-08-27 11:40:00,23.75,23.77,23.7,23.7,313800.0,15.9257,15.9391,15.8922,15.8922,313800.0
2010-08-27 11:45:00,23.71,23.77,23.7,23.75,518700.0,15.8989,15.9391,15.8922,15.9257,518700.0
2010-08-27 11:50:00,23.76,23.78,23.71,23.72,532200.0,15.9324,15.9458,15.8989,15.9056,532200.0
2010-08-27 11:55:00,23.72,23.75,23.7,23.71,358200.0,15.9056,15.9257,15.8922,15.8989,358200.0
2010-08-27 12:00:00,23.72,23.75,23.71,23.74,219600.0,15.9056,15.9257,15.8989,15.919,219600.0
2010-08-27 12:05:00,23.74,23.81,23.74,23.8,403400.0,15.919,15.9659,15.919,15.9592,403400.0
2010-08-27 12:10:00,23.79,23.83,23.76,23.81,373100.0,15.9525,15.9794,15.9324,15.9659,373100.0
2010-08-27 12:15:00,23.82,23.86,23.81,23.85,180800.0,15.9727,15.9995,15.9659,15.9928,180800.0
2010-08-27 12:20:00,23.85,23.85,23.77,23.82,298400.0,15.9928,15.9928,15.9391,15.9727,298400.0
2010-08-27 12:25:00,23.82,23.82,23.77,23.77,236800.0,15.9727,15.9727,15.9391,15.9391,236800.0
2010-08-27 12:30:00,23.78,23.8,23.73,23.77,323700.0,15.9458,15.9592,15.9123,15.9391,323700.0
2010-08-27 12:35:00,23.77,23.79,23.75,23.75,106600.0,15.9391,15.9525,15.9257,15.9257,106600.0
2010-08-27 12:40:00,23.76,23.76,23.71,23.71,152100.0,15.9324,15.9324,15.8989,15.8989,152100.0
2010-08-27 12:45:00,23.72,23.77,23.7,23.77,337900.0,15.9056,15.9391,15.8922,15.9391,337900.0
2010-08-27 12:50:00,23.76,23.78,23.75,23.76,105900.0,15.9324,15.9458,15.9257,15.9324,105900.0
2010-08-27 12:55:00,23.76,23.77,23.66,23.68,267800.0,15.9324,15.9391,15.8654,15.8788,267800.0
2010-08-27 13:00:00,23.68,23.72,23.67,23.71,113500.0,15.8788,15.9056,15.8721,15.8989,113500.0
2010-08-27 13:05:00,23.71,23.72,23.66,23.67,208600.0,15.8989,15.9056,15.8654,15.8721,208600.0
2010-08-27 13:10:00,23.67,23.68,23.63,23.64,234400.0,15.8721,15.8788,15.8452,15.852,234400.0
2010-08-27 13:15:00,23.65,23.69,23.62,23.63,276900.0,15.8587,15.8855,15.8385,15.8452,276900.0
2010-08-27 13:20:00,23.63,23.72,23.63,23.68,399500.0,15.8452,15.9056,15.8452,15.8788,399500.0
2010-08-27 13:25:00,23.68,23.73,23.67,23.73,303300.0,15.8788,15.9123,15.8721,15.9123,303300.0
2010-08-27 13:30:00,23.73,23.83,23.7,23.82,803800.0,15.9123,15.9794,15.8922,15.9727,803800.0
2010-08-27 13:35:00,23.82,23.86,23.77,23.79,351400.0,15.9727,15.9995,15.9391,15.9525,351400.0
2010-08-27 13:40:00,23.79,23.81,23.75,23.77,233800.0,15.9525,15.9659,15.9257,15.9391,233800.0
2010-08-27 13:45:00,23.76,23.79,23.75,23.76,159900.0,15.9324,15.9525,15.9257,15.9324,159900.0
2010-08-27 13:50:00,23.76,23.81,23.74,23.8,168300.0,15.9324,15.9659,15.919,15.9592,168300.0
2010-08-27 13:55:00,23.81,23.84,23.77,23.84,439400.0,15.9659,15.9861,15.9391,15.9861,439400.0
2010-08-27 14:00:00,23.84,23.86,23.81,23.85,360400.0,15.9861,15.9995,15.9659,15.9928,360400.0
2010-08-27 14:05:00,23.85,23.86,23.79,23.83,588700.0,15.9928,15.9995,15.9525,15.9794,588700.0
2010-08-27 14:10:00,23.84,23.87,23.83,23.86,501600.0,15.9861,16.0062,15.9794,15.9995,501600.0
2010-08-27 14:15:00,23.86,23.87,23.83,23.85,758100.0,15.9995,16.0062,15.9794,15.9928,758100.0
2010-08-27 14:20:00,23.86,23.9,23.85,23.88,329900.0,15.9995,16.0263,15.9928,16.0129,329900.0
2010-08-27 14:25:00,23.89,23.91,23.87,23.9,254800.0,16.0196,16.033,16.0062,16.0263,254800.0
2010-08-27 14:30:00,23.91,23.92,23.9,23.92,220000.0,16.033,16.0397,16.0263,16.0397,220000.0
2010-08-27 14:35:00,23.92,23.96,23.91,23.96,422600.0,16.0397,16.0665,16.033,16.0665,422600.0
2010-08-27 14:40:00,23.96,23.97,23.88,23.89,511300.0,16.0665,16.0732,16.0129,16.0196,511300.0
2010-08-27 14:45:00,23.9,23.94,23.85,23.85,284700.0,16.0263,16.0531,15.9928,15.9928,284700.0
2010-08-27 14:50:00,23.85,23.88,23.85,23.86,401400.0,15.9928,16.0129,15.9928,15.9995,401400.0
2010-08-27 14:55:00,23.86,23.87,23.84,23.84,431400.0,15.9995,16.0062,15.9861,15.9861,431400.0
2010-08-27 15:00:00,23.84,23.85,23.8,23.81,506100.0,15.9861,15.9928,15.9592,15.9659,506100.0
2010-08-27 15:05:00,23.8,23.86,23.79,23.86,337500.0,15.9592,15.9995,15.9525,15.9995,337500.0
2010-08-27 15:10:00,23.85,23.86,23.8,23.84,468200.0,15.9928,15.9995,15.9592,15.9861,468200.0
2010-08-27 15:15:00,23.84,23.84,23.8,23.82,661300.0,15.9861,15.9861,15.9592,15.9727,661300.0
2010-08-27 15:20:00,23.82,23.85,23.81,23.83,707700.0,15.9727,15.9928,15.9659,15.9794,707700.0
2010-08-27 15:25:00,23.85,23.93,23.84,23.89,946500.0,15.9928,16.0464,15.9861,16.0196,946500.0
2010-08-27 15:30:00,23.9,23.92,23.86,23.89,661300.0,16.0263,16.0397,15.9995,16.0196,661300.0
2010-08-27 15:35:00,23.88,23.92,23.87,23.9,435300.0,16.0129,16.0397,16.0062,16.0263,435300.0
2010-08-27 15:40:00,23.89,23.95,23.87,23.93,797900.0,16.0196,16.0598,16.0062,16.0464,797900.0
2010-08-27 15:45:00,23.93,23.95,23.89,23.9,835300.0,16.0464,16.0598,16.0196,16.0263,835300.0
2010-08-27 15:50:00,23.9,23.95,23.9,23.9,1033700.0,16.0263,16.0598,16.0263,16.0263,1033700.0
2010-08-27 15:55:00,23.9,24.0,23.89,23.99,2646500.0,16.0263,16.0934,16.0196,16.0866,2646500.0
2010-08-30 09:30:00,23.95,23.98,23.77,23.84,901800.0,16.0598,16.0799,15.9391,15.9861,901800.0
2010-08-30 09:35:00,23.85,23.88,23.7,23.7,687000.0,15.9928,16.0129,15.8922,15.8922,687000.0
2010-08-30 09:40:00,23.7,23.72,23.65,23.68,508500.0,15.8922,15.9056,15.8587,15.8788,508500.0
2010-08-30 09:45:00,23.69,23.74,23.66,23.67,533600.0,15.8855,15.919,15.8654,15.8721,533600.0
2010-08-30 09:50:00,23.67,23.69,23.59,23.63,492900.0,15.8721,15.8855,15.8184,15.8452,492900.0
2010-08-30 09:55:00,23.63,23.65,23.6,23.61,433800.0,15.8452,15.8587,15.8251,15.8318,433800.0
2010-08-30 10:00:00,23.61,23.61,23.56,23.58,611000.0,15.8318,15.8318,15.7983,15.8117,611000.0
2010-08-30 10:05:00,23.58,23.65,23.56,23.62,676400.0,15.8117,15.8587,15.7983,15.8385,676400.0
2010-08-30 10:10:00,23.63,23.63,23.59,23.63,342000.0,15.8452,15.8452,15.8184,15.8452,342000.0
2010-08-30 10:15:00,23.63,23.63,23.55,23.59,825300.0,15.8452,15.8452,15.7916,15.8184,825300.0
2010-08-30 10:20:00,23.58,23.61,23.53,23.58,538000.0,15.8117,15.8318,15.7782,15.8117,538000.0
2010-08-30 10:25:00,23.58,23.6,23.55,23.59,335100.0,15.8117,15.8251,15.7916,15.8184,335100.0
2010-08-30 10:30:00,23.59,23.6,23.54,23.57,306500.0,15.8184,15.8251,15.7849,15.805,306500.0
2010-08-30 10:35:00,23.56,23.59,23.56,23.58,214900.0,15.7983,15.8184,15.7983,15.8117,214900.0
2010-08-30 10:40:00,23.57,23.57,23.5,23.5,355500.0,15.805,15.805,15.7581,15.7581,355500.0
2010-08-30 10:45:00,23.51,23.54,23.48,23.54,470500.0,15.7648,15.7849,15.7447,15.7849,470500.0
2010-08-30 10:50:00,23.54,23.58,23.53,23.57,267300.0,15.7849,15.8117,15.7782,15.805,267300.0
2010-08-30 10:55:00,23.57,23.57,23.53,23.53,217400.0,15.805,15.805,15.7782,15.7782,217400.0
2010-08-30 11:00:00,23.54,23.55,23.49,23.5,336800.0,15.7849,15.7916,15.7514,15.7581,336800.0
2010-08-30 11:05:00,23.49,23.51,23.47,23.47,367100.0,15.7514,15.7648,15.738,15.738,367100.0
2010-08-30 11:10:00,23.47,23.49,23.44,23.46,551300.0,15.738,15.7514,15.7178,15.7313,551300.0
2010-08-30 11:15:00,23.47,23.5,23.46,23.5,223400.0,15.738,15.7581,15.7313,15.7581,223400.0
2010-08-30 11:20:00,23.5,23.51,23.46,23.47,311900.0,15.7581,15.7648,15.7313,15.738,311900.0
2010-08-30 11:25:00,23.46,23.5,23.46,23.5,248200.0,15.7313,15.7581,15.7313,15.7581,248200.0
2010-08-30 11:30:00,23.5,23.52,23.49,23.5,85500.0,15.7581,15.7715,15.7514,15.7581,85500.0
2010-08-30 11:35:00,23.5,23.52,23.47,23.47,165200.0,15.7581,15.7715,15.738,15.738,165200.0
2010-08-30 11:40:00,23.48,23.5,23.42,23.42,462800.0,15.7447,15.7581,15.7044,15.7044,462800.0
2010-08-30 11:45:00,23.42,23.43,23.36,23.39,675200.0,15.7044,15.7111,15.6642,15.6843,675200.0
2010-08-30 11:50:00,23.4,23.42,23.38,23.41,231400.0,15.691,15.7044,15.6776,15.6977,231400.0
2010-08-30 11:55:00,23.41,23.42,23.39,23.42,240800.0,15.6977,15.7044,15.6843,15.7044,240800.0
2010-08-30 12:00:00,23.42,23.43,23.39,23.4,138100.0,15.7044,15.7111,15.6843,15.691,138100.0
2010-08-30 12:05:00,23.4,23.4,23.37,23.39,205200.0,15.691,15.691,15.6709,15.6843,205200.0
2010-08-30 12:10:00,23.39,23.42,23.38,23.41,474300.0,15.6843,15.7044,15.6776,15.6977,474300.0
2010-08-30 12:15:00,23.4,23.41,23.38,23.41,148700.0,15.691,15.6977,15.6776,15.6977,148700.0
2010-08-30 12:20:00,23.4,23.43,23.4,23.4,144300.0,15.691,15.7111,15.691,15.691,144300.0
2010-08-30 12:25:00,23.4,23.41,23.38,23.39,135100.0,15.691,15.6977,15.6776,15.6843,135100.0
2010-08-30 12:30:00,23.39,23.39,23.36,23.38,255400.0,15.6843,15.6843,15.6642,15.6776,255400.0
2010-08-30 12:35:00,23.37,23.39,23.35,23.39,187800.0,15.6709,15.6843,15.6575,15.6843,187800.0
2010-08-30 12:40:00,23.39,23.41,23.37,23.37,170300.0,15.6843,15.6977,15.6709,15.6709,170300.0
2010-08-30 12:45:00,23.38,23.47,23.37,23.47,319200.0,15.6776,15.738,15.6709,15.738,319200.0
2010-08-30 12:50:00,23.47,23.47,23.4,23.4,267200.0,15.738,15.738,15.691,15.691,267200.0
2010-08-30 12:55:00,23.4,23.43,23.36,23.38,593000.0,15.691,15.7111,15.6642,15.6776,593000.0
2010-08-30 13:00:00,23.38,23.44,23.38,23.44,213200.0,15.6776,15.7178,15.6776,15.7178,213200.0
2010-08-30 13:05:00,23.44,23.44,23.42,23.43,215700.0,15.7178,15.7178,15.7044,15.7111,215700.0
2010-08-30 13:10:00,23.43,23.48,23.43,23.47,451400.0,15.7111,15.7447,15.7111,15.738,451400.0
2010-08-30 13:15:00,23.47,23.5,23.45,23.45,834200.0,15.738,15.7581,15.7245,15.7245,834200.0
2010-08-30 13:20:00,23.45,23.46,23.4,23.45,633100.0,15.7245,15.7313,15.691,15.7245,633100.0
2010-08-30 13:25:00,23.45,23.47,23.39,23.4,623400.0,15.7245,15.738,15.6843,15.691,623400.0
2010-08-30 13:30:00,23.4,23.41,23.36,23.4,398300.0,15.691,15.6977,15.6642,15.691,398300.0
2010-08-30 13:35:00,23.4,23.43,23.37,23.38,322500.0,15.691,15.7111,15.6709,15.6776,322500.0
2010-08-30 13:40:00,23.38,23.46,23.36,23.45,283600.0,15.6776,15.7313,15.6642,15.7245,283600.0
2010-08-30 13:45:00,23.45,23.46,23.42,23.43,153200.0,15.7245,15.7313,15.7044,15.7111,153200.0
2010-08-30 13:50:00,23.43,23.43,23.4,23.42,242200.0,15.7111,15.7111,15.691,15.7044,242200.0
2010-08-30 13:55:00,23.41,23.43,23.36,23.37,291700.0,15.6977,15.7111,15.6642,15.6709,291700.0
2010-08-30 14:00:00,23.37,23.41,23.36,23.36,304600.0,15.6709,15.6977,15.6642,15.6642,304600.0
2010-08-30 14:05:00,23.36,23.38,23.3,23.34,456600.0,15.6642,15.6776,15.624,15.6508,456600.0
2010-08-30 14:10:00,23.33,23.35,23.32,23.33,307000.0,15.6441,15.6575,15.6374,15.6441,307000.0
2010-08-30 14:15:00,23.33,23.34,23.3,23.34,380100.0,15.6441,15.6508,15.624,15.6508,380100.0
2010-08-30 14:20:00,23.34,23.35,23.33,23.34,160300.0,15.6508,15.6575,15.6441,15.6508,160300.0
2010-08-30 14:25:00,23.34,23.42,23.32,23.4,322200.0,15.6508,15.7044,15.6374,15.691,322200.0
2010-08-30 14:30:00,23.41,23.46,23.39,23.42,394400.0,15.6977,15.7313,15.6843,15.7044,394400.0
2010-08-30 14:35:00,23.41,23.42,23.38,23.39,252700.0,15.6977,15.7044,15.6776,15.6843,252700.0
2010-08-30 14:40:00,23.39,23.45,23.38,23.43,308500.0,15.6843,15.7245,15.6776,15.7111,308500.0
2010-08-30 14:45:00,23.44,23.44,23.37,23.38,315200.0,15.7178,15.7178,15.6709,15.6776,315200.0
2010-08-30 14:50:00,23.38,23.42,23.36,23.42,314100.0,15.6776,15.7044,15.6642,15.7044,314100.0
2010-08-30 14:55:00,23.42,23.42,23.37,23.39,196700.0,15.7044,15.7044,15.6709,15.6843,196700.0
2010-08-30 15:00:00,23.39,23.41,23.35,23.36,203500.0,15.6843,15.6977,15.6575,15.6642,203500.0
2010-08-30 15:05:00,23.35,23.38,23.32,23.34,430800.0,15.6575,15.6776,15.6374,15.6508,430800.0
2010-08-30 15:10:00,23.33,23.36,23.32,23.33,175100.0,15.6441,15.6642,15.6374,15.6441,175100.0
2010-08-30 15:15:00,23.33,23.33,23.26,23.3,451000.0,15.6441,15.6441,15.5971,15.624,451000.0
2010-08-30 15:20:00,23.3,23.3,23.27,23.29,348900.0,15.624,15.624,15.6038,15.6173,348900.0
2010-08-30 15:25:00,23.28,23.34,23.28,23.3,892900.0,15.6106,15.6508,15.6106,15.624,892900.0
2010-08-30 15:30:00,23.3,23.33,23.29,23.3,394200.0,15.624,15.6441,15.6173,15.624,394200.0
2010-08-30 15:35:00,23.31,23.37,23.3,23.37,620200.0,15.6307,15.6709,15.624,15.6709,620200.0
2010-08-30 15:40:00,23.37,23.38,23.33,23.35,986500.0,15.6709,15.6776,15.6441,15.6575,986500.0
2010-08-30 15:45:00,23.35,23.38,23.3,23.31,693700.0,15.6575,15.6776,15.624,15.6307,693700.0
2010-08-30 15:50:00,23.3,23.32,23.28,23.28,1582500.0,15.624,15.6374,15.6106,15.6106,1582500.0
2010-08-30 15:55:00,23.29,23.3,23.23,23.27,3200000.0,15.6173,15.624,15.577,15.6038,3200000.0
2010-08-31 09:30:00,23.18,23.41,23.13,23.18,941800.0,15.5435,15.6977,15.51,15.5435,941800.0
2010-08-31 09:35:00,23.17,23.18,23.1,23.11,689300.0,15.5368,15.5435,15.4899,15.4966,689300.0
2010-08-31 09:40:00,23.11,23.13,23.03,23.07,678200.0,15.4966,15.51,15.4429,15.4697,678200.0
2010-08-31 09:45:00,23.08,23.28,23.05,23.24,964900.0,15.4764,15.6106,15.4563,15.5837,964900.0
2010-08-31 09:50:00,23.25,23.31,23.23,23.3,780400.0,15.5904,15.6307,15.577,15.624,780400.0
2010-08-31 09:55:00,23.3,23.33,23.15,23.21,445700.0,15.624,15.6441,15.5234,15.5636,445700.0
2010-08-31 10:00:00,23.21,23.4,23.21,23.38,735400.0,15.5636,15.691,15.5636,15.6776,735400.0
2010-08-31 10:05:00,23.38,23.41,23.35,23.39,348700.0,15.6776,15.6977,15.6575,15.6843,348700.0
2010-08-31 10:10:00,23.39,23.49,23.39,23.41,442100.0,15.6843,15.7514,15.6843,15.6977,442100.0
2010-08-31 10:15:00,23.41,23.43,23.31,23.32,389700.0,15.6977,15.7111,15.6307,15.6374,389700.0
2010-08-31 10:20:00,23.31,23.37,23.31,23.32,231100.0,15.6307,15.6709,15.6307,15.6374,231100.0
2010-08-31 10:25:00,23.32,23.41,23.31,23.41,276400.0,15.6374,15.6977,15.6307,15.6977,276400.0
2010-08-31 10:30:00,23.42,23.46,23.38,23.42,283600.0,15.7044,15.7313,15.6776,15.7044,283600.0
2010-08-31 10:35:00,23.42,23.42,23.29,23.33,450100.0,15.7044,15.7044,15.6173,15.6441,450100.0
2010-08-31 10:40:00,23.33,23.39,23.3,23.38,207200.0,15.6441,15.6843,15.624,15.6776,207200.0
2010-08-31 10:45:00,23.38,23.39,23.34,23.35,223800.0,15.6776,15.6843,15.6508,15.6575,223800.0
2010-08-31 10:50:00,23.36,23.44,23.36,23.41,280200.0,15.6642,15.7178,15.6642,15.6977,280200.0
2010-08-31 10:55:00,23.4,23.5,23.4,23.49,318300.0,15.691,15.7581,15.691,15.7514,318300.0
2010-08-31 11:00:00,23.48,23.54,23.48,23.5,269200.0,15.7447,15.7849,15.7447,15.7581,269200.0
2010-08-31 11:05:00,23.5,23.52,23.44,23.46,181000.0,15.7581,15.7715,15.7178,15.7313,181000.0
2010-08-31 11:10:00,23.45,23.47,23.4,23.46,254100.0,15.7245,15.738,15.691,15.7313,254100.0
2010-08-31 11:15:00,23.45,23.49,23.43,23.45,272200.0,15.7245,15.7514,15.7111,15.7245,272200.0
2010-08-31 11:20:00,23.44,23.54,23.44,23.54,191600.0,15.7178,15.7849,15.7178,15.7849,191600.0
2010-08-31 11:25:00,23.53,23.55,23.48,23.5,206600.0,15.7782,15.7916,15.7447,15.7581,206600.0
2010-08-31 11:30:00,23.49,23.57,23.46,23.56,259000.0,15.7514,15.805,15.7313,15.7983,259000.0
2010-08-31 11:35:00,23.55,23.58,23.53,23.55,362200.0,15.7916,15.8117,15.7782,15.7916,362200.0
2010-08-31 11:40:00,23.55,23.6,23.55,23.56,188800.0,15.7916,15.8251,15.7916,15.7983,188800.0
2010-08-31 11:45:00,23.57,23.6,23.56,23.59,131500.0,15.805,15.8251,15.7983,15.8184,131500.0
2010-08-31 11:50:00,23.59,23.67,23.58,23.67,426600.0,15.8184,15.8721,15.8117,15.8721,426600.0
2010-08-31 11:55:00,23.66,23.68,23.59,23.61,193900.0,15.8654,15.8788,15.8184,15.8318,193900.0
2010-08-31 12:00:00,23.6,23.63,23.56,23.56,139500.0,15.8251,15.8452,15.7983,15.7983,139500.0
2010-08-31 12:05:00,23.57,23.59,23.52,23.52,122500.0,15.805,15.8184,15.7715,15.7715,122500.0
2010-08-31 12:10:00,23.52,23.53,23.49,23.51,147000.0,15.7715,15.7782,15.7514,15.7648,147000.0
2010-08-31 12:15:00,23.51,23.51,23.47,23.5,108400.0,15.7648,15.7648,15.738,15.7581,108400.0
2010-08-31 12:20:00,23.5,23.5,23.47,23.48,183400.0,15.7581,15.7581,15.738,15.7447,183400.0
2010-08-31 12:25:00,23.49,23.49,23.45,23.47,113900.0,15.7514,15.7514,15.7245,15.738,113900.0
2010-08-31 12:30:00,23.47,23.55,23.45,23.55,169900.0,15.738,15.7916,15.7245,15.7916,169900.0
2010-08-31 12:35:00,23.55,23.55,23.53,23.53,148900.0,15.7916,15.7916,15.7782,15.7782,148900.0
2010-08-31 12:40:00,23.53,23.53,23.45,23.48,119100.0,15.7782,15.7782,15.7245,15.7447,119100.0
2010-08-31 12:45:00,23.49,23.55,23.48,23.53,138000.0,15.7514,15.7916,15.7447,15.7782,138000.0
2010-08-31 12:50:00,23.53,23.56,23.49,23.49,146800.0,15.7782,15.7983,15.7514,15.7514,146800.0
2010-08-31 12:55:00,23.49,23.5,23.46,23.46,191300.0,15.7514,15.7581,15.7313,15.7313,191300.0
2010-08-31 13:00:00,23.46,23.52,23.43,23.46,254300.0,15.7313,15.7715,15.7111,15.7313,254300.0
2010-08-31 13:05:00,23.46,23.52,23.44,23.52,129800.0,15.7313,15.7715,15.7178,15.7715,129800.0
2010-08-31 13:10:00,23.51,23.57,23.5,23.57,110900.0,15.7648,15.805,15.7581,15.805,110900.0
2010-08-31 13:15:00,23.57,23.57,23.51,23.52,149600.0,15.805,15.805,15.7648,15.7715,149600.0
2010-08-31 13:20:00,23.51,23.57,23.51,23.53,123100.0,15.7648,15.805,15.7648,15.7782,123100.0
2010-08-31 13:25:00,23.53,23.57,23.51,23.52,213900.0,15.7782,15.805,15.7648,15.7715,213900.0
2010-08-31 13:30:00,23.52,23.54,23.48,23.48,247900.0,15.7715,15.7849,15.7447,15.7447,247900.0
2010-08-31 13:35:00,23.48,23.49,23.45,23.46,328700.0,15.7447,15.7514,15.7245,15.7313,328700.0
2010-08-31 13:40:00,23.46,23.49,23.44,23.45,148800.0,15.7313,15.7514,15.7178,15.7245,148800.0
2010-08-31 13:45:00,23.45,23.46,23.39,23.42,266900.0,15.7245,15.7313,15.6843,15.7044,266900.0
2010-08-31 13:50:00,23.42,23.43,23.41,23.42,183600.0,15.7044,15.7111,15.6977,15.7044,183600.0
2010-08-31 13:55:00,23.42,23.47,23.41,23.45,149500.0,15.7044,15.738,15.6977,15.7245,149500.0
2010-08-31 14:00:00,23.46,23.49,23.37,23.42,554900.0,15.7313,15.7514,15.6709,15.7044,554900.0
2010-08-31 14:05:00,23.41,23.54,23.4,23.5,476900.0,15.6977,15.7849,15.691,15.7581,476900.0
2010-08-31 14:10:00,23.5,23.55,23.47,23.5,529500.0,15.7581,15.7916,15.738,15.7581,529500.0
2010-08-31 14:15:00,23.5,23.51,23.33,23.34,555300.0,15.7581,15.7648,15.6441,15.6508,555300.0
2010-08-31 14:20:00,23.33,23.4,23.33,23.39,298900.0,15.6441,15.691,15.6441,15.6843,298900.0
2010-08-31 14:25:00,23.4,23.49,23.39,23.49,689300.0,15.691,15.7514,15.6843,15.7514,689300.0
2010-08-31 14:30:00,23.49,23.49,23.44,23.45,256900.0,15.7514,15.7514,15.7178,15.7245,256900.0
2010-08-31 14:35:00,23.45,23.46,23.34,23.37,497500.0,15.7245,15.7313,15.6508,15.6709,497500.0
2010-08-31 14:40:00,23.37,23.4,23.33,23.37,490800.0,15.6709,15.691,15.6441,15.6709,490800.0
2010-08-31 14:45:00,23.37,23.39,23.33,23.34,405500.0,15.6709,15.6843,15.6441,15.6508,405500.0
2010-08-31 14:50:00,23.34,23.46,23.33,23.42,434000.0,15.6508,15.7313,15.6441,15.7044,434000.0
2010-08-31 14:55:00,23.43,23.43,23.36,23.38,334900.0,15.7111,15.7111,15.6642,15.6776,334900.0
2010-08-31 15:00:00,23.37,23.45,23.37,23.44,370100.0,15.6709,15.7245,15.6709,15.7178,370100.0
2010-08-31 15:05:00,23.43,23.45,23.39,23.44,200300.0,15.7111,15.7245,15.6843,15.7178,200300.0
2010-08-31 15:10:00,23.44,23.45,23.36,23.39,266300.0,15.7178,15.7245,15.6642,15.6843,266300.0
2010-08-31 15:15:00,23.4,23.41,23.36,23.41,398000.0,15.691,15.6977,15.6642,15.6977,398000.0
2010-08-31 15:20:00,23.41,23.41,23.37,23.4,348900.0,15.6977,15.6977,15.6709,15.691,348900.0
2010-08-31 15:25:00,23.41,23.43,23.38,23.42,189700.0,15.6977,15.7111,15.6776,15.7044,189700.0
2010-08-31 15:30:00,23.43,23.46,23.4,23.4,607100.0,15.7111,15.7313,15.691,15.691,607100.0
2010-08-31 15:35:00,23.4,23.42,23.33,23.36,757200.0,15.691,15.7044,15.6441,15.6642,757200.0
2010-08-31 15:40:00,23.36,23.43,23.34,23.42,588600.0,15.6642,15.7111,15.6508,15.7044,588600.0
2010-08-31 15:45:00,23.42,23.54,23.42,23.49,1702700.0,15.7044,15.7849,15.7044,15.7514,1702700.0
2010-08-31 15:50:00,23.49,23.52,23.42,23.44,903000.0,15.7514,15.7715,15.7044,15.7178,903000.0
2010-08-31 15:55:00,23.44,23.55,23.43,23.53,2133000.0,15.7178,15.7916,15.7111,15.7782,2133000.0
2010-09-01 09:30:00,23.91,24.08,23.76,24.04,1337500.0,16.033,16.147,15.9324,16.1202,1337500.0
2010-09-01 09:35:00,24.03,24.04,23.95,24.03,1329400.0,16.1135,16.1202,16.0598,16.1135,1329400.0
2010-09-01 09:40:00,24.02,24.1,24.0,24.01,894500.0,16.1068,16.1604,16.0934,16.1001,894500.0
2010-09-01 09:45:00,24.0,24.02,23.93,23.96,506200.0,16.0934,16.1068,16.0464,16.0665,506200.0
2010-09-01 09:50:00,23.95,24.04,23.95,24.02,749300.0,16.0598,16.1202,16.0598,16.1068,749300.0
2010-09-01 09:55:00,24.01,24.08,23.99,24.07,826600.0,16.1001,16.147,16.0866,16.1403,826600.0
2010-09-01 10:00:00,24.08,24.32,24.05,24.31,2155100.0,16.147,16.3079,16.1269,16.3012,2155100.0
2010-09-01 10:05:00,24.32,24.34,24.26,24.27,1526600.0,16.3079,16.3213,16.2677,16.2744,1526600.0
2010-09-01 10:10:00,24.28,24.31,24.25,24.3,620000.0,16.2811,16.3012,16.261,16.2945,620000.0
2010-09-01 10:15:00,24.3,24.39,24.29,24.38,1359000.0,16.2945,16.3549,16.2878,16.3482,1359000.0
2010-09-01 10:20:00,24.39,24.45,24.38,24.4,1053100.0,16.3549,16.3951,16.3482,16.3616,1053100.0
2010-09-01 10:25:00,24.4,24.48,24.4,24.46,719500.0,16.3616,16.4152,16.3616,16.4018,719500.0
2010-09-01 10:30:00,24.45,24.5,24.44,24.5,1309600.0,16.3951,16.4286,16.3884,16.4286,1309600.0
2010-09-01 10:35:00,24.5,24.56,24.47,24.54,1316700.0,16.4286,16.4689,16.4085,16.4555,1316700.0
2010-09-01 10:40:00,24.54,24.55,24.48,24.49,1196200.0,16.4555,16.4622,16.4152,16.4219,1196200.0
2010-09-01 10:45:00,24.5,24.5,24.4,24.4,552200.0,16.4286,16.4286,16.3616,16.3616,552200.0
2010-09-01 10:50:00,24.4,24.48,24.38,24.48,666400.0,16.3616,16.4152,16.3482,16.4152,666400.0
2010-09-01 10:55:00,24.48,24.5,24.44,24.45,600800.0,16.4152,16.4286,16.3884,16.3951,600800.0
2010-09-01 11:00:00,24.45,24.54,24.45,24.52,630400.0,16.3951,16.4555,16.3951,16.442,630400.0
2010-09-01 11:05:00,24.52,24.55,24.48,24.54,804700.0,16.442,16.4622,16.4152,16.4555,804700.0
2010-09-01 11:10:00,24.55,24.55,24.5,24.5,444500.0,16.4622,16.4622,16.4286,16.4286,444500.0
2010-09-01 11:15:00,24.51,24.51,24.49,24.5,418300.0,16.4353,16.4353,16.4219,16.4286,418300.0
2010-09-01 11:20:00,24.51,24.53,24.5,24.53,284800.0,16.4353,16.4487,16.4286,16.4487,284800.0
2010-09-01 11:25:00,24.53,24.54,24.5,24.5,340500.0,16.4487,16.4555,16.4286,16.4286,340500.0
2010-09-01 11:30:00,24.5,24.55,24.5,24.54,256900.0,16.4286,16.4622,16.4286,16.4555,256900.0
2010-09-01 11:35:00,24.54,24.55,24.49,24.53,321500.0,16.4555,16.4622,16.4219,16.4487,321500.0
2010-09-01 11:40:00,24.53,24.53,24.49,24.5,354400.0,16.4487,16.4487,16.4219,16.4286,354400.0
2010-09-01 11:45:00,24.51,24.51,24.46,24.5,267200.0,16.4353,16.4353,16.4018,16.4286,267200.0
2010-09-01 11:50:00,24.49,24.54,24.46,24.52,559200.0,16.4219,16.4555,16.4018,16.442,559200.0
2010-09-01 11:55:00,24.53,24.55,24.49,24.5,265900.0,16.4487,16.4622,16.4219,16.4286,265900.0
2010-09-01 12:00:00,24.5,24.53,24.49,24.51,245400.0,16.4286,16.4487,16.4219,16.4353,245400.0
2010-09-01 12:05:00,24.51,24.52,24.48,24.5,320400.0,16.4353,16.442,16.4152,16.4286,320400.0
2010-09-01 12:10:00,24.49,24.5,24.46,24.47,275800.0,16.4219,16.4286,16.4018,16.4085,275800.0
2010-09-01 12:15:00,24.48,24.48,24.43,24.43,272300.0,16.4152,16.4152,16.3817,16.3817,272300.0
2010-09-01 12:20:00,24.43,24.44,24.38,24.38,332900.0,16.3817,16.3884,16.3482,16.3482,332900.0
2010-09-01 12:25:00,24.38,24.42,24.38,24.42,259200.0,16.3482,16.375,16.3482,16.375,259200.0
2010-09-01 12:30:00,24.42,24.43,24.4,24.41,338900.0,16.375,16.3817,16.3616,16.3683,338900.0
2010-09-01 12:35:00,24.41,24.43,24.4,24.41,307600.0,16.3683,16.3817,16.3616,16.3683,307600.0
2010-09-01 12:40:00,24.41,24.46,24.4,24.45,433900.0,16.3683,16.4018,16.3616,16.3951,433900.0
2010-09-01 12:45:00,24.46,24.47,24.44,24.45,399900.0,16.4018,16.4085,16.3884,16.3951,399900.0
2010-09-01 12:50:00,24.45,24.48,24.44,24.46,392400.0,16.3951,16.4152,16.3884,16.4018,392400.0
2010-09-01 12:55:00,24.47,24.51,24.46,24.5,406900.0,16.4085,16.4353,16.4018,16.4286,406900.0
2010-09-01 13:00:00,24.5,24.5,24.48,24.5,298700.0,16.4286,16.4286,16.4152,16.4286,298700.0
2010-09-01 13:05:00,24.5,24.53,24.49,24.52,194000.0,16.4286,16.4487,16.4219,16.442,194000.0
2010-09-01 13:10:00,24.52,24.54,24.52,24.54,200500.0,16.442,16.4555,16.442,16.4555,200500.0
2010-09-01 13:15:00,24.54,24.56,24.52,24.52,407700.0,16.4555,16.4689,16.442,16.442,407700.0
2010-09-01 13:20:00,24.52,24.57,24.52,24.56,395300.0,16.442,16.4756,16.442,16.4689,395300.0
2010-09-01 13:25:00,24.57,24.58,24.52,24.53,222500.0,16.4756,16.4823,16.442,16.4487,222500.0
2010-09-01 13:30:00,24.53,24.55,24.51,24.51,205200.0,16.4487,16.4622,16.4353,16.4353,205200.0
2010-09-01 13:35:00,24.51,24.55,24.5,24.54,221400.0,16.4353,16.4622,16.4286,16.4555,221400.0
2010-09-01 13:40:00,24.54,24.55,24.53,24.55,157800.0,16.4555,16.4622,16.4487,16.4622,157800.0
2010-09-01 13:45:00,24.55,24.6,24.54,24.6,500300.0,16.4622,16.4957,16.4555,16.4957,500300.0
2010-09-01 13:50:00,24.6,24.6,24.56,24.57,369000.0,16.4957,16.4957,16.4689,16.4756,369000.0
2010-09-01 13:55:00,24.58,24.59,24.55,24.59,295200.0,16.4823,16.489,16.4622,16.489,295200.0
2010-09-01 14:00:00,24.59,24.6,24.53,24.54,309000.0,16.489,16.4957,16.4487,16.4555,309000.0
2010-09-01 14:05:00,24.54,24.59,24.52,24.53,387700.0,16.4555,16.489,16.442,16.4487,387700.0
2010-09-01 14:10:00,24.53,24.6,24.51,24.55,390900.0,16.4487,16.4957,16.4353,16.4622,390900.0
2010-09-01 14:15:00,24.55,24.56,24.52,24.53,491800.0,16.4622,16.4689,16.442,16.4487,491800.0
2010-09-01 14:20:00,24.54,24.54,24.49,24.49,350200.0,16.4555,16.4555,16.4219,16.4219,350200.0
2010-09-01 14:25:00,24.48,24.53,24.47,24.52,258500.0,16.4152,16.4487,16.4085,16.442,258500.0
2010-09-01 14:30:00,24.52,24.53,24.5,24.51,393400.0,16.442,16.4487,16.4286,16.4353,393400.0
2010-09-01 14:35:00,24.51,24.52,24.47,24.48,387700.0,16.4353,16.442,16.4085,16.4152,387700.0
2010-09-01 14:40:00,24.49,24.54,24.48,24.53,319200.0,16.4219,16.4555,16.4152,16.4487,319200.0
2010-09-01 14:45:00,24.53,24.55,24.49,24.55,346700.0,16.4487,16.4622,16.4219,16.4622,346700.0
2010-09-01 14:50:00,24.55,24.57,24.54,24.55,441100.0,16.4622,16.4756,16.4555,16.4622,441100.0
2010-09-01 14:55:00,24.55,24.57,24.52,24.57,253400.0,16.4622,16.4756,16.442,16.4756,253400.0
2010-09-01 15:00:00,24.57,24.57,24.52,24.54,480500.0,16.4756,16.4756,16.442,16.4555,480500.0
2010-09-01 15:05:00,24.54,24.59,24.53,24.59,475800.0,16.4555,16.489,16.4487,16.489,475800.0
2010-09-01 15:10:00,24.59,24.6,24.58,24.59,332300.0,16.489,16.4957,16.4823,16.489,332300.0
2010-09-01 15:15:00,24.6,24.6,24.55,24.56,482000.0,16.4957,16.4957,16.4622,16.4689,482000.0
2010-09-01 15:20:00,24.56,24.59,24.54,24.55,631600.0,16.4689,16.489,16.4555,16.4622,631600.0
2010-09-01 15:25:00,24.55,24.57,24.52,24.57,440200.0,16.4622,16.4756,16.442,16.4756,440200.0
2010-09-01 15:30:00,24.56,24.59,24.54,24.59,825300.0,16.4689,16.489,16.4555,16.489,825300.0
2010-09-01 15:35:00,24.59,24.6,24.57,24.59,681700.0,16.489,16.4957,16.4756,16.489,681700.0
2010-09-01 15:40:00,24.59,24.64,24.57,24.64,1481200.0,16.489,16.5225,16.4756,16.5225,1481200.0
2010-09-01 15:45:00,24.64,24.66,24.61,24.62,1225600.0,16.5225,16.5359,16.5024,16.5091,1225600.0
2010-09-01 15:50:00,24.61,24.65,24.61,24.62,1416700.0,16.5024,16.5292,16.5024,16.5091,1416700.0
2010-09-01 15:55:00,24.63,24.75,24.6,24.69,3933600.0,16.5158,16.5963,16.4957,16.556,3933600.0
2010-09-02 09:30:00,24.68,24.71,24.61,24.67,783300.0,16.5493,16.5694,16.5024,16.5426,783300.0
2010-09-02 09:35:00,24.67,24.75,24.62,24.67,916800.0,16.5426,16.5963,16.5091,16.5426,916800.0
2010-09-02 09:40:00,24.67,24.7,24.64,24.67,888100.0,16.5426,16.5627,16.5225,16.5426,888100.0
2010-09-02 09:45:00,24.67,24.69,24.65,24.69,681400.0,16.5426,16.556,16.5292,16.556,681400.0
2010-09-02 09:50:00,24.68,24.82,24.68,24.78,603000.0,16.5493,16.6432,16.5493,16.6164,603000.0
2010-09-02 09:55:00,24.77,24.78,24.74,24.75,297800.0,16.6097,16.6164,16.5896,16.5963,297800.0
2010-09-02 10:00:00,24.75,24.85,24.75,24.81,991200.0,16.5963,16.6633,16.5963,16.6365,991200.0
2010-09-02 10:05:00,24.81,24.86,24.8,24.81,515100.0,16.6365,16.67,16.6298,16.6365,515100.0
2010-09-02 10:10:00,24.81,24.84,24.8,24.81,692000.0,16.6365,16.6566,16.6298,16.6365,692000.0
2010-09-02 10:15:00,24.81,24.82,24.75,24.75,383200.0,16.6365,16.6432,16.5963,16.5963,383200.0
2010-09-02 10:20:00,24.75,24.82,24.75,24.8,471200.0,16.5963,16.6432,16.5963,16.6298,471200.0
2010-09-02 10:25:00,24.8,24.84,24.79,24.82,411500.0,16.6298,16.6566,16.6231,16.6432,411500.0
2010-09-02 10:30:00,24.82,24.84,24.78,24.78,630600.0,16.6432,16.6566,16.6164,16.6164,630600.0
2010-09-02 10:35:00,24.78,24.82,24.76,24.8,429400.0,16.6164,16.6432,16.603,16.6298,429400.0
2010-09-02 10:40:00,24.8,24.86,24.79,24.82,408100.0,16.6298,16.67,16.6231,16.6432,408100.0
2010-09-02 10:45:00,24.81,24.84,24.8,24.83,487200.0,16.6365,16.6566,16.6298,16.6499,487200.0
2010-09-02 10:50:00,24.83,24.85,24.81,24.83,642500.0,16.6499,16.6633,16.6365,16.6499,642500.0
2010-09-02 10:55:00,24.83,24.89,24.83,24.87,299500.0,16.6499,16.6901,16.6499,16.6767,299500.0
2010-09-02 11:00:00,24.87,24.93,24.87,24.92,684500.0,16.6767,16.717,16.6767,16.7103,684500.0
2010-09-02 11:05:00,24.92,24.93,24.88,24.9,367300.0,16.7103,16.717,16.6834,16.6969,367300.0
2010-09-02 11:10:00,24.9,24.93,24.88,24.9,373300.0,16.6969,16.717,16.6834,16.6969,373300.0
2010-09-02 11:15:00,24.9,24.91,24.85,24.85,431700.0,16.6969,16.7036,16.6633,16.6633,431700.0
2010-09-02 11:20:00,24.85,24.86,24.8,24.84,449500.0,16.6633,16.67,16.6298,16.6566,449500.0
2010-09-02 11:25:00,24.83,24.87,24.83,24.85,407800.0,16.6499,16.6767,16.6499,16.6633,407800.0
2010-09-02 11:30:00,24.85,24.87,24.84,24.85,291200.0,16.6633,16.6767,16.6566,16.6633,291200.0
2010-09-02 11:35:00,24.85,24.87,24.84,24.87,323800.0,16.6633,16.6767,16.6566,16.6767,323800.0
2010-09-02 11:40:00,24.87,24.92,24.86,24.92,272800.0,16.6767,16.7103,16.67,16.7103,272800.0
2010-09-02 11:45:00,24.91,24.92,24.87,24.89,239400.0,16.7036,16.7103,16.6767,16.6901,239400.0
2010-09-02 11:50:00,24.89,24.92,24.89,24.91,227100.0,16.6901,16.7103,16.6901,16.7036,227100.0
2010-09-02 11:55:00,24.9,24.91,24.84,24.86,388100.0,16.6969,16.7036,16.6566,16.67,388100.0
2010-09-02 12:00:00,24.86,24.89,24.84,24.88,216200.0,16.67,16.6901,16.6566,16.6834,216200.0
2010-09-02 12:05:00,24.88,24.89,24.84,24.85,144000.0,16.6834,16.6901,16.6566,16.6633,144000.0
2010-09-02 12:10:00,24.84,24.85,24.82,24.84,200400.0,16.6566,16.6633,16.6432,16.6566,200400.0
2010-09-02 12:15:00,24.85,24.87,24.84,24.87,238000.0,16.6633,16.6767,16.6566,16.6767,238000.0
2010-09-02 12:20:00,24.87,24.9,24.86,24.89,384500.0,16.6767,16.6969,16.67,16.6901,384500.0
2010-09-02 12:25:00,24.89,24.89,24.82,24.83,635700.0,16.6901,16.6901,16.6432,16.6499,635700.0
2010-09-02 12:30:00,24.83,24.85,24.83,24.83,193200.0,16.6499,16.6633,16.6499,16.6499,193200.0
2010-09-02 12:35:00,24.83,24.85,24.83,24.83,216600.0,16.6499,16.6633,16.6499,16.6499,216600.0
2010-09-02 12:40:00,24.83,24.85,24.79,24.79,302800.0,16.6499,16.6633,16.6231,16.6231,302800.0
2010-09-02 12:45:00,24.79,24.8,24.77,24.8,290500.0,16.6231,16.6298,16.6097,16.6298,290500.0
2010-09-02 12:50:00,24.8,24.8,24.74,24.75,226300.0,16.6298,16.6298,16.5896,16.5963,226300.0
2010-09-02 12:55:00,24.75,24.75,24.7,24.7,275400.0,16.5963,16.5963,16.5627,16.5627,275400.0
2010-09-02 13:00:00,24.7,24.72,24.69,24.72,346400.0,16.5627,16.5762,16.556,16.5762,346400.0
2010-09-02 13:05:00,24.72,24.73,24.71,24.73,190400.0,16.5762,16.5829,16.5694,16.5829,190400.0
2010-09-02 13:10:00,24.73,24.73,24.67,24.68,508500.0,16.5829,16.5829,16.5426,16.5493,508500.0
2010-09-02 13:15:00,24.68,24.71,24.68,24.7,662900.0,16.5493,16.5694,16.5493,16.5627,662900.0
2010-09-02 13:20:00,24.7,24.72,24.69,24.7,183000.0,16.5627,16.5762,16.556,16.5627,183000.0
2010-09-02 13:25:00,24.7,24.74,24.7,24.74,270500.0,16.5627,16.5896,16.5627,16.5896,270500.0
2010-09-02 13:30:00,24.73,24.75,24.72,24.75,292700.0,16.5829,16.5963,16.5762,16.5963,292700.0
2010-09-02 13:35:00,24.75,24.78,24.74,24.77,171600.0,16.5963,16.6164,16.5896,16.6097,171600.0
2010-09-02 13:40:00,24.76,24.83,24.76,24.81,295500.0,16.603,16.6499,16.603,16.6365,295500.0
2010-09-02 13:45:00,24.81,24.81,24.76,24.76,156900.0,16.6365,16.6365,16.603,16.603,156900.0
2010-09-02 13:50:00,24.76,24.79,24.76,24.77,235600.0,16.603,16.6231,16.603,16.6097,235600.0
2010-09-02 13:55:00,24.77,24.81,24.77,24.81,194400.0,16.6097,16.6365,16.6097,16.6365,194400.0
2010-09-02 14:00:00,24.81,24.84,24.8,24.81,356800.0,16.6365,16.6566,16.6298,16.6365,356800.0
2010-09-02 14:05:00,24.81,24.85,24.81,24.84,225100.0,16.6365,16.6633,16.6365,16.6566,225100.0
2010-09-02 14:10:00,24.85,24.91,24.84,24.9,434200.0,16.6633,16.7036,16.6566,16.6969,434200.0
2010-09-02 14:15:00,24.9,24.91,24.87,24.88,378600.0,16.6969,16.7036,16.6767,16.6834,378600.0
2010-09-02 14:20:00,24.89,24.91,24.86,24.87,307800.0,16.6901,16.7036,16.67,16.6767,307800.0
2010-09-02 14:25:00,24.87,24.89,24.84,24.84,249100.0,16.6767,16.6901,16.6566,16.6566,249100.0
2010-09-02 14:30:00,24.84,24.88,24.84,24.87,290800.0,16.6566,16.6834,16.6566,16.6767,290800.0
2010-09-02 14:35:00,24.87,24.87,24.84,24.86,307900.0,16.6767,16.6767,16.6566,16.67,307900.0
2010-09-02 14:40:00,24.86,24.87,24.83,24.85,335400.0,16.67,16.6767,16.6499,16.6633,335400.0
2010-09-02 14:45:00,24.85,24.88,24.84,24.87,149300.0,16.6633,16.6834,16.6566,16.6767,149300.0
2010-09-02 14:50:00,24.88,24.89,24.87,24.88,169700.0,16.6834,16.6901,16.6767,16.6834,169700.0
2010-09-02 14:55:00,24.89,24.97,24.89,24.94,972200.0,16.6901,16.7438,16.6901,16.7237,972200.0
2010-09-02 15:00:00,24.94,24.95,24.9,24.91,462000.0,16.7237,16.7304,16.6969,16.7036,462000.0
2010-09-02 15:05:00,24.91,24.91,24.86,24.88,220300.0,16.7036,16.7036,16.67,16.6834,220300.0
2010-09-02 15:10:00,24.88,24.95,24.88,24.92,504500.0,16.6834,16.7304,16.6834,16.7103,504500.0
2010-09-02 15:15:00,24.93,24.95,24.92,24.93,362400.0,16.717,16.7304,16.7103,16.717,362400.0
2010-09-02 15:20:00,24.93,24.97,24.93,24.95,569700.0,16.717,16.7438,16.717,16.7304,569700.0
2010-09-02 15:25:00,24.95,24.97,24.94,24.97,422000.0,16.7304,16.7438,16.7237,16.7438,422000.0
2010-09-02 15:30:00,24.96,25.0,24.95,25.0,616500.0,16.7371,16.7639,16.7304,16.7639,616500.0
2010-09-02 15:35:00,24.99,25.03,24.99,25.03,618600.0,16.7572,16.784,16.7572,16.784,618600.0
2010-09-02 15:40:00,25.02,25.04,25.0,25.02,549200.0,16.7773,16.7907,16.7639,16.7773,549200.0
2010-09-02 15:45:00,25.02,25.08,25.01,25.07,1143600.0,16.7773,16.8176,16.7706,16.8108,1143600.0
2010-09-02 15:50:00,25.07,25.07,25.04,25.04,620500.0,16.8108,16.8108,16.7907,16.7907,620500.0
2010-09-02 15:55:00,25.04,25.11,25.04,25.1,2363700.0,16.7907,16.8377,16.7907,16.831,2363700.0
2010-09-03 09:30:00,25.76,26.0,25.75,25.99,2640700.0,17.2735,17.4345,17.2668,17.4278,2640700.0
2010-09-03 09:35:00,25.99,26.08,25.96,26.01,1654300.0,17.4278,17.4881,17.4076,17.4412,1654300.0
2010-09-03 09:40:00,26.01,26.13,26.0,26.03,2531800.0,17.4412,17.5216,17.4345,17.4546,2531800.0
2010-09-03 09:45:00,26.04,26.07,25.94,25.99,797400.0,17.4613,17.4814,17.3942,17.4278,797400.0
2010-09-03 09:50:00,26.0,26.05,25.98,26.04,684800.0,17.4345,17.468,17.4211,17.4613,684800.0
2010-09-03 09:55:00,26.03,26.1,26.02,26.06,652400.0,17.4546,17.5015,17.4479,17.4747,652400.0
2010-09-03 10:00:00,26.06,26.06,25.89,25.94,1207500.0,17.4747,17.4747,17.3607,17.3942,1207500.0
2010-09-03 10:05:00,25.93,25.96,25.84,25.86,1046100.0,17.3875,17.4076,17.3272,17.3406,1046100.0
2010-09-03 10:10:00,25.86,25.88,25.79,25.82,911200.0,17.3406,17.354,17.2936,17.3138,911200.0
2010-09-03 10:15:00,25.82,25.93,25.75,25.93,907100.0,17.3138,17.3875,17.2668,17.3875,907100.0
2010-09-03 10:20:00,25.93,26.0,25.92,25.92,1068000.0,17.3875,17.4345,17.3808,17.3808,1068000.0
2010-09-03 10:25:00,25.92,25.93,25.73,25.76,755200.0,17.3808,17.3875,17.2534,17.2735,755200.0
2010-09-03 10:30:00,25.76,25.78,25.7,25.7,813000.0,17.2735,17.2869,17.2333,17.2333,813000.0
2010-09-03 10:35:00,25.71,25.77,25.68,25.76,597800.0,17.24,17.2802,17.2199,17.2735,597800.0
2010-09-03 10:40:00,25.76,25.84,25.74,25.79,482300.0,17.2735,17.3272,17.2601,17.2936,482300.0
2010-09-03 10:45:00,25.79,25.79,25.74,25.78,377600.0,17.2936,17.2936,17.2601,17.2869,377600.0
2010-09-03 10:50:00,25.77,25.78,25.68,25.71,428400.0,17.2802,17.2869,17.2199,17.24,428400.0
2010-09-03 10:55:00,25.71,25.73,25.63,25.72,366500.0,17.24,17.2534,17.1864,17.2467,366500.0
2010-09-03 11:00:00,25.72,25.73,25.68,25.72,278300.0,17.2467,17.2534,17.2199,17.2467,278300.0
2010-09-03 11:05:00,25.71,25.78,25.7,25.74,545500.0,17.24,17.2869,17.2333,17.2601,545500.0
2010-09-03 11:10:00,25.73,25.74,25.66,25.72,220400.0,17.2534,17.2601,17.2065,17.2467,220400.0
2010-09-03 11:15:00,25.71,25.73,25.7,25.73,266800.0,17.24,17.2534,17.2333,17.2534,266800.0
2010-09-03 11:20:00,25.73,25.75,25.68,25.69,218700.0,17.2534,17.2668,17.2199,17.2266,218700.0
2010-09-03 11:25:00,25.68,25.73,25.66,25.68,247900.0,17.2199,17.2534,17.2065,17.2199,247900.0
2010-09-03 11:30:00,25.68,25.7,25.65,25.66,300100.0,17.2199,17.2333,17.1998,17.2065,300100.0
2010-09-03 11:35:00,25.65,25.66,25.61,25.64,273700.0,17.1998,17.2065,17.1729,17.1931,273700.0
2010-09-03 11:40:00,25.65,25.69,25.64,25.67,205700.0,17.1998,17.2266,17.1931,17.2132,205700.0
2010-09-03 11:45:00,25.68,25.68,25.64,25.66,781100.0,17.2199,17.2199,17.1931,17.2065,781100.0
2010-09-03 11:50:00,25.65,25.69,25.59,25.68,671100.0,17.1998,17.2266,17.1595,17.2199,671100.0
2010-09-03 11:55:00,25.69,25.74,25.68,25.7,323600.0,17.2266,17.2601,17.2199,17.2333,323600.0
2010-09-03 12:00:00,25.7,25.72,25.67,25.7,261200.0,17.2333,17.2467,17.2132,17.2333,261200.0
2010-09-03 12:05:00,25.71,25.75,25.7,25.75,254800.0,17.24,17.2668,17.2333,17.2668,254800.0
2010-09-03 12:10:00,25.75,25.77,25.72,25.77,234100.0,17.2668,17.2802,17.2467,17.2802,234100.0
2010-09-03 12:15:00,25.77,25.78,25.72,25.72,397200.0,17.2802,17.2869,17.2467,17.2467,397200.0
2010-09-03 12:20:00,25.73,25.77,25.72,25.76,180300.0,17.2534,17.2802,17.2467,17.2735,180300.0
2010-09-03 12:25:00,25.77,25.78,25.72,25.78,284500.0,17.2802,17.2869,17.2467,17.2869,284500.0
2010-09-03 12:30:00,25.77,25.78,25.73,25.73,165100.0,17.2802,17.2869,17.2534,17.2534,165100.0
2010-09-03 12:35:00,25.73,25.76,25.72,25.75,533800.0,17.2534,17.2735,17.2467,17.2668,533800.0
2010-09-03 12:40:00,25.75,25.77,25.73,25.76,137200.0,17.2668,17.2802,17.2534,17.2735,137200.0
2010-09-03 12:45:00,25.75,25.76,25.73,25.73,139400.0,17.2668,17.2735,17.2534,17.2534,139400.0
2010-09-03 12:50:00,25.74,25.77,25.73,25.75,187000.0,17.2601,17.2802,17.2534,17.2668,187000.0
2010-09-03 12:55:00,25.76,25.84,25.75,25.8,329300.0,17.2735,17.3272,17.2668,17.3004,329300.0
2010-09-03 13:00:00,25.81,25.83,25.79,25.81,232000.0,17.3071,17.3205,17.2936,17.3071,232000.0
2010-09-03 13:05:00,25.81,25.82,25.75,25.76,240200.0,17.3071,17.3138,17.2668,17.2735,240200.0
2010-09-03 13:10:00,25.76,25.8,25.76,25.79,231600.0,17.2735,17.3004,17.2735,17.2936,231600.0
2010-09-03 13:15:00,25.79,25.8,25.76,25.77,160600.0,17.2936,17.3004,17.2735,17.2802,160600.0
2010-09-03 13:20:00,25.76,25.78,25.73,25.75,209000.0,17.2735,17.2869,17.2534,17.2668,209000.0
2010-09-03 13:25:00,25.75,25.77,25.73,25.74,153100.0,17.2668,17.2802,17.2534,17.2601,153100.0
2010-09-03 13:30:00,25.74,25.77,25.74,25.75,256600.0,17.2601,17.2802,17.2601,17.2668,256600.0
2010-09-03 13:35:00,25.75,25.8,25.75,25.79,192700.0,17.2668,17.3004,17.2668,17.2936,192700.0
2010-09-03 13:40:00,25.79,25.8,25.75,25.77,173100.0,17.2936,17.3004,17.2668,17.2802,173100.0
2010-09-03 13:45:00,25.76,25.8,25.75,25.79,181300.0,17.2735,17.3004,17.2668,17.2936,181300.0
2010-09-03 13:50:00,25.8,25.8,25.77,25.79,205600.0,17.3004,17.3004,17.2802,17.2936,205600.0
2010-09-03 13:55:00,25.78,25.8,25.77,25.77,224800.0,17.2869,17.3004,17.2802,17.2802,224800.0
2010-09-03 14:00:00,25.77,25.8,25.77,25.78,301100.0,17.2802,17.3004,17.2802,17.2869,301100.0
2010-09-03 14:05:00,25.78,25.8,25.76,25.76,245300.0,17.2869,17.3004,17.2735,17.2735,245300.0
2010-09-03 14:10:00,25.76,25.77,25.73,25.75,344400.0,17.2735,17.2802,17.2534,17.2668,344400.0
2010-09-03 14:15:00,25.74,25.78,25.73,25.77,167000.0,17.2601,17.2869,17.2534,17.2802,167000.0
2010-09-03 14:20:00,25.77,25.78,25.75,25.77,206400.0,17.2802,17.2869,17.2668,17.2802,206400.0
2010-09-03 14:25:00,25.76,25.78,25.73,25.75,302600.0,17.2735,17.2869,17.2534,17.2668,302600.0
2010-09-03 14:30:00,25.75,25.78,25.75,25.78,238500.0,17.2668,17.2869,17.2668,17.2869,238500.0
2010-09-03 14:35:00,25.78,25.8,25.75,25.75,354800.0,17.2869,17.3004,17.2668,17.2668,354800.0
2010-09-03 14:40:00,25.75,25.76,25.71,25.76,258900.0,17.2668,17.2735,17.24,17.2735,258900.0
2010-09-03 14:45:00,25.75,25.76,25.68,25.68,367500.0,17.2668,17.2735,17.2199,17.2199,367500.0
2010-09-03 14:50:00,25.69,25.73,25.68,25.73,158400.0,17.2266,17.2534,17.2199,17.2534,158400.0
2010-09-03 14:55:00,25.73,25.73,25.69,25.7,488900.0,17.2534,17.2534,17.2266,17.2333,488900.0
2010-09-03 15:00:00,25.7,25.72,25.68,25.7,349000.0,17.2333,17.2467,17.2199,17.2333,349000.0
2010-09-03 15:05:00,25.7,25.73,25.69,25.7,237600.0,17.2333,17.2534,17.2266,17.2333,237600.0
2010-09-03 15:10:00,25.7,25.74,25.7,25.73,187800.0,17.2333,17.2601,17.2333,17.2534,187800.0
2010-09-03 15:15:00,25.73,25.74,25.71,25.74,153400.0,17.2534,17.2601,17.24,17.2601,153400.0
2010-09-03 15:20:00,25.73,25.77,25.72,25.74,616300.0,17.2534,17.2802,17.2467,17.2601,616300.0
2010-09-03 15:25:00,25.74,25.78,25.73,25.78,412700.0,17.2601,17.2869,17.2534,17.2869,412700.0
2010-09-03 15:30:00,25.77,25.79,25.75,25.76,777200.0,17.2802,17.2936,17.2668,17.2735,777200.0
2010-09-03 15:35:00,25.76,25.78,25.75,25.77,391200.0,17.2735,17.2869,17.2668,17.2802,391200.0
2010-09-03 15:40:00,25.77,25.83,25.76,25.83,789300.0,17.2802,17.3205,17.2735,17.3205,789300.0
2010-09-03 15:45:00,25.83,25.84,25.8,25.81,779100.0,17.3205,17.3272,17.3004,17.3071,779100.0
2010-09-03 15:50:00,25.8,25.84,25.77,25.77,942700.0,17.3004,17.3272,17.2802,17.2802,942700.0
2010-09-03 15:55:00,25.77,25.86,25.77,25.86,1975500.0,17.2802,17.3406,17.2802,17.3406,1975500.0
2010-09-07 09:30:00,25.56,25.68,25.34,25.35,859700.0,17.1394,17.2199,16.9919,16.9986,859700.0
2010-09-07 09:35:00,25.35,25.37,25.28,25.31,475200.0,16.9986,17.012,16.9517,16.9718,475200.0
2010-09-07 09:40:00,25.31,25.43,25.27,25.42,692100.0,16.9718,17.0522,16.945,17.0455,692100.0
2010-09-07 09:45:00,25.42,25.42,25.33,25.34,501300.0,17.0455,17.0455,16.9852,16.9919,501300.0
2010-09-07 09:50:00,25.33,25.33,25.24,25.26,409900.0,16.9852,16.9852,16.9248,16.9383,409900.0
2010-09-07 09:55:00,25.26,25.3,25.16,25.18,370100.0,16.9383,16.9651,16.8712,16.8846,370100.0
2010-09-07 10:00:00,25.18,25.19,25.13,25.14,440600.0,16.8846,16.8913,16.8511,16.8578,440600.0
2010-09-07 10:05:00,25.14,25.15,25.09,25.13,588300.0,16.8578,16.8645,16.8243,16.8511,588300.0
2010-09-07 10:10:00,25.13,25.2,25.12,25.2,362700.0,16.8511,16.898,16.8444,16.898,362700.0
2010-09-07 10:15:00,25.2,25.22,25.13,25.15,506300.0,16.898,16.9114,16.8511,16.8645,506300.0
2010-09-07 10:20:00,25.16,25.17,25.11,25.16,490500.0,16.8712,16.8779,16.8377,16.8712,490500.0
2010-09-07 10:25:00,25.16,25.22,25.15,25.21,382200.0,16.8712,16.9114,16.8645,16.9047,382200.0
2010-09-07 10:30:00,25.21,25.22,25.18,25.22,340000.0,16.9047,16.9114,16.8846,16.9114,340000.0
2010-09-07 10:35:00,25.22,25.24,25.18,25.23,225200.0,16.9114,16.9248,16.8846,16.9181,225200.0
2010-09-07 10:40:00,25.24,25.28,25.22,25.27,281300.0,16.9248,16.9517,16.9114,16.945,281300.0
2010-09-07 10:45:00,25.27,25.28,25.22,25.23,374800.0,16.945,16.9517,16.9114,16.9181,374800.0
2010-09-07 10:50:00,25.23,25.27,25.21,25.21,182100.0,16.9181,16.945,16.9047,16.9047,182100.0
2010-09-07 10:55:00,25.21,25.28,25.2,25.27,187500.0,16.9047,16.9517,16.898,16.945,187500.0
2010-09-07 11:00:00,25.27,25.3,25.21,25.22,244400.0,16.945,16.9651,16.9047,16.9114,244400.0
2010-09-07 11:05:00,25.22,25.24,25.18,25.22,269800.0,16.9114,16.9248,16.8846,16.9114,269800.0
2010-09-07 11:10:00,25.22,25.22,25.17,25.22,260700.0,16.9114,16.9114,16.8779,16.9114,260700.0
2010-09-07 11:15:00,25.22,25.23,25.18,25.21,276800.0,16.9114,16.9181,16.8846,16.9047,276800.0
2010-09-07 11:20:00,25.22,25.28,25.21,25.26,186600.0,16.9114,16.9517,16.9047,16.9383,186600.0
2010-09-07 11:25:00,25.26,25.28,25.23,25.28,192900.0,16.9383,16.9517,16.9181,16.9517,192900.0
2010-09-07 11:30:00,25.28,25.3,25.19,25.19,216500.0,16.9517,16.9651,16.8913,16.8913,216500.0
2010-09-07 11:35:00,25.19,25.22,25.18,25.22,159800.0,16.8913,16.9114,16.8846,16.9114,159800.0
2010-09-07 11:40:00,25.22,25.25,25.18,25.2,383900.0,16.9114,16.9315,16.8846,16.898,383900.0
2010-09-07 11:45:00,25.2,25.26,25.19,25.25,202500.0,16.898,16.9383,16.8913,16.9315,202500.0
2010-09-07 11:50:00,25.25,25.26,25.2,25.21,117200.0,16.9315,16.9383,16.898,16.9047,117200.0
2010-09-07 11:55:00,25.21,25.28,25.2,25.28,247700.0,16.9047,16.9517,16.898,16.9517,247700.0
2010-09-07 12:00:00,25.28,25.28,25.25,25.27,139700.0,16.9517,16.9517,16.9315,16.945,139700.0
2010-09-07 12:05:00,25.28,25.32,25.27,25.29,192400.0,16.9517,16.9785,16.945,16.9584,192400.0
2010-09-07 12:10:00,25.3,25.3,25.25,25.26,153500.0,16.9651,16.9651,16.9315,16.9383,153500.0
2010-09-07 12:15:00,25.25,25.26,25.22,25.23,153200.0,16.9315,16.9383,16.9114,16.9181,153200.0
2010-09-07 12:20:00,25.23,25.25,25.21,25.23,120200.0,16.9181,16.9315,16.9047,16.9181,120200.0
2010-09-07 12:25:00,25.23,25.25,25.22,25.23,103800.0,16.9181,16.9315,16.9114,16.9181,103800.0
2010-09-07 12:30:00,25.22,25.23,25.16,25.21,248600.0,16.9114,16.9181,16.8712,16.9047,248600.0
2010-09-07 12:35:00,25.2,25.21,25.17,25.19,132300.0,16.898,16.9047,16.8779,16.8913,132300.0
2010-09-07 12:40:00,25.18,25.2,25.17,25.2,119400.0,16.8846,16.898,16.8779,16.898,119400.0
2010-09-07 12:45:00,25.2,25.22,25.17,25.19,150100.0,16.898,16.9114,16.8779,16.8913,150100.0
2010-09-07 12:50:00,25.18,25.19,25.15,25.17,227100.0,16.8846,16.8913,16.8645,16.8779,227100.0
2010-09-07 12:55:00,25.17,25.2,25.15,25.2,123400.0,16.8779,16.898,16.8645,16.898,123400.0
2010-09-07 13:00:00,25.19,25.2,25.16,25.17,144000.0,16.8913,16.898,16.8712,16.8779,144000.0
2010-09-07 13:05:00,25.17,25.17,25.15,25.17,151700.0,16.8779,16.8779,16.8645,16.8779,151700.0
2010-09-07 13:10:00,25.17,25.17,25.14,25.15,189900.0,16.8779,16.8779,16.8578,16.8645,189900.0
2010-09-07 13:15:00,25.15,25.2,25.15,25.2,164300.0,16.8645,16.898,16.8645,16.898,164300.0
2010-09-07 13:20:00,25.19,25.19,25.15,25.18,263600.0,16.8913,16.8913,16.8645,16.8846,263600.0
2010-09-07 13:25:00,25.18,25.18,25.15,25.15,322100.0,16.8846,16.8846,16.8645,16.8645,322100.0
2010-09-07 13:30:00,25.15,25.2,25.15,25.19,202200.0,16.8645,16.898,16.8645,16.8913,202200.0
2010-09-07 13:35:00,25.19,25.2,25.16,25.17,205900.0,16.8913,16.898,16.8712,16.8779,205900.0
2010-09-07 13:40:00,25.16,25.18,25.15,25.16,201500.0,16.8712,16.8846,16.8645,16.8712,201500.0
2010-09-07 13:45:00,25.17,25.18,25.16,25.17,151600.0,16.8779,16.8846,16.8712,16.8779,151600.0
2010-09-07 13:50:00,25.17,25.2,25.17,25.18,253100.0,16.8779,16.898,16.8779,16.8846,253100.0
2010-09-07 13:55:00,25.17,25.2,25.17,25.19,160900.0,16.8779,16.898,16.8779,16.8913,160900.0
2010-09-07 14:00:00,25.19,25.21,25.18,25.21,236000.0,16.8913,16.9047,16.8846,16.9047,236000.0
2010-09-07 14:05:00,25.21,25.23,25.16,25.17,249700.0,16.9047,16.9181,16.8712,16.8779,249700.0
2010-09-07 14:10:00,25.17,25.2,25.16,25.2,84800.0,16.8779,16.898,16.8712,16.898,84800.0
2010-09-07 14:15:00,25.2,25.21,25.19,25.2,408600.0,16.898,16.9047,16.8913,16.898,408600.0
2010-09-07 14:20:00,25.2,25.22,25.19,25.21,188600.0,16.898,16.9114,16.8913,16.9047,188600.0
2010-09-07 14:25:00,25.21,25.22,25.18,25.19,144000.0,16.9047,16.9114,16.8846,16.8913,144000.0
2010-09-07 14:30:00,25.19,25.2,25.17,25.17,138700.0,16.8913,16.898,16.8779,16.8779,138700.0
2010-09-07 14:35:00,25.17,25.19,25.15,25.16,246900.0,16.8779,16.8913,16.8645,16.8712,246900.0
2010-09-07 14:40:00,25.16,25.16,25.13,25.14,221200.0,16.8712,16.8712,16.8511,16.8578,221200.0
2010-09-07 14:45:00,25.13,25.17,25.13,25.15,163600.0,16.8511,16.8779,16.8511,16.8645,163600.0
2010-09-07 14:50:00,25.15,25.16,25.11,25.11,383600.0,16.8645,16.8712,16.8377,16.8377,383600.0
2010-09-07 14:55:00,25.11,25.12,25.04,25.05,593300.0,16.8377,16.8444,16.7907,16.7974,593300.0
2010-09-07 15:00:00,25.06,25.07,25.02,25.06,414300.0,16.8041,16.8108,16.7773,16.8041,414300.0
2010-09-07 15:05:00,25.05,25.06,24.99,25.0,740900.0,16.7974,16.8041,16.7572,16.7639,740900.0
2010-09-07 15:10:00,24.99,25.05,24.99,25.03,399900.0,16.7572,16.7974,16.7572,16.784,399900.0
2010-09-07 15:15:00,25.04,25.04,24.99,25.02,501000.0,16.7907,16.7907,16.7572,16.7773,501000.0
2010-09-07 15:20:00,25.02,25.04,25.01,25.02,284400.0,16.7773,16.7907,16.7706,16.7773,284400.0
2010-09-07 15:25:00,25.02,25.02,24.99,25.0,503000.0,16.7773,16.7773,16.7572,16.7639,503000.0
2010-09-07 15:30:00,25.0,25.03,25.0,25.01,323900.0,16.7639,16.784,16.7639,16.7706,323900.0
2010-09-07 15:35:00,25.02,25.06,25.0,25.04,479600.0,16.7773,16.8041,16.7639,16.7907,479600.0
2010-09-07 15:40:00,25.05,25.05,24.99,24.99,872500.0,16.7974,16.7974,16.7572,16.7572,872500.0
2010-09-07 15:45:00,25.0,25.04,24.97,25.0,1403600.0,16.7639,16.7907,16.7438,16.7639,1403600.0
2010-09-07 15:50:00,24.99,25.0,24.93,24.93,1031800.0,16.7572,16.7639,16.717,16.717,1031800.0
2010-09-07 15:55:00,24.93,24.94,24.91,24.92,2100700.0,16.717,16.7237,16.7036,16.7103,2100700.0
2010-09-08 09:30:00,25.03,25.18,25.03,25.09,603100.0,16.784,16.8846,16.784,16.8243,603100.0
2010-09-08 09:35:00,25.1,25.15,25.06,25.08,318000.0,16.831,16.8645,16.8041,16.8176,318000.0
2010-09-08 09:40:00,25.08,25.14,25.04,25.11,415900.0,16.8176,16.8578,16.7907,16.8377,415900.0
2010-09-08 09:45:00,25.11,25.12,25.08,25.09,272200.0,16.8377,16.8444,16.8176,16.8243,272200.0
2010-09-08 09:50:00,25.09,25.12,25.06,25.1,310800.0,16.8243,16.8444,16.8041,16.831,310800.0
2010-09-08 09:55:00,25.1,25.2,25.09,25.16,309800.0,16.831,16.898,16.8243,16.8712,309800.0
2010-09-08 10:00:00,25.17,25.26,25.17,25.18,348400.0,16.8779,16.9383,16.8779,16.8846,348400.0
2010-09-08 10:05:00,25.18,25.2,25.13,25.15,423300.0,16.8846,16.898,16.8511,16.8645,423300.0
2010-09-08 10:10:00,25.15,25.24,25.15,25.22,374200.0,16.8645,16.9248,16.8645,16.9114,374200.0
2010-09-08 10:15:00,25.23,25.24,25.19,25.19,226900.0,16.9181,16.9248,16.8913,16.8913,226900.0
2010-09-08 10:20:00,25.19,25.22,25.18,25.19,241500.0,16.8913,16.9114,16.8846,16.8913,241500.0
2010-09-08 10:25:00,25.2,25.23,25.18,25.19,130700.0,16.898,16.9181,16.8846,16.8913,130700.0
2010-09-08 10:30:00,25.19,25.27,25.18,25.24,261900.0,16.8913,16.945,16.8846,16.9248,261900.0
2010-09-08 10:35:00,25.25,25.28,25.22,25.26,178300.0,16.9315,16.9517,16.9114,16.9383,178300.0
2010-09-08 10:40:00,25.26,25.29,25.25,25.28,166800.0,16.9383,16.9584,16.9315,16.9517,166800.0
2010-09-08 10:45:00,25.28,25.3,25.24,25.26,251700.0,16.9517,16.9651,16.9248,16.9383,251700.0
2010-09-08 10:50:00,25.26,25.3,25.24,25.29,153100.0,16.9383,16.9651,16.9248,16.9584,153100.0
2010-09-08 10:55:00,25.29,25.31,25.23,25.24,177500.0,16.9584,16.9718,16.9181,16.9248,177500.0
2010-09-08 11:00:00,25.24,25.35,25.23,25.34,395100.0,16.9248,16.9986,16.9181,16.9919,395100.0
2010-09-08 11:05:00,25.35,25.38,25.34,25.37,270700.0,16.9986,17.0187,16.9919,17.012,270700.0
2010-09-08 11:10:00,25.38,25.4,25.31,25.33,561400.0,17.0187,17.0321,16.9718,16.9852,561400.0
2010-09-08 11:15:00,25.33,25.36,25.3,25.36,245900.0,16.9852,17.0053,16.9651,17.0053,245900.0
2010-09-08 11:20:00,25.36,25.36,25.31,25.33,130200.0,17.0053,17.0053,16.9718,16.9852,130200.0
2010-09-08 11:25:00,25.33,25.35,25.31,25.32,106500.0,16.9852,16.9986,16.9718,16.9785,106500.0
2010-09-08 11:30:00,25.33,25.36,25.32,25.35,141200.0,16.9852,17.0053,16.9785,16.9986,141200.0
2010-09-08 11:35:00,25.36,25.36,25.28,25.28,130100.0,17.0053,17.0053,16.9517,16.9517,130100.0
2010-09-08 11:40:00,25.28,25.3,25.25,25.27,163100.0,16.9517,16.9651,16.9315,16.945,163100.0
2010-09-08 11:45:00,25.27,25.33,25.27,25.32,89000.0,16.945,16.9852,16.945,16.9785,89000.0
2010-09-08 11:50:00,25.32,25.35,25.3,25.31,149300.0,16.9785,16.9986,16.9651,16.9718,149300.0
2010-09-08 11:55:00,25.31,25.35,25.3,25.34,276400.0,16.9718,16.9986,16.9651,16.9919,276400.0
2010-09-08 12:00:00,25.33,25.35,25.3,25.31,446600.0,16.9852,16.9986,16.9651,16.9718,446600.0
2010-09-08 12:05:00,25.3,25.31,25.27,25.31,163200.0,16.9651,16.9718,16.945,16.9718,163200.0
2010-09-08 12:10:00,25.31,25.31,25.27,25.3,89100.0,16.9718,16.9718,16.945,16.9651,89100.0
2010-09-08 12:15:00,25.29,25.32,25.28,25.3,134500.0,16.9584,16.9785,16.9517,16.9651,134500.0
2010-09-08 12:20:00,25.31,25.34,25.31,25.34,110300.0,16.9718,16.9919,16.9718,16.9919,110300.0
2010-09-08 12:25:00,25.34,25.37,25.33,25.34,191400.0,16.9919,17.012,16.9852,16.9919,191400.0
2010-09-08 12:30:00,25.34,25.35,25.3,25.31,130200.0,16.9919,16.9986,16.9651,16.9718,130200.0
2010-09-08 12:35:00,25.31,25.34,25.3,25.33,87200.0,16.9718,16.9919,16.9651,16.9852,87200.0
2010-09-08 12:40:00,25.33,25.39,25.32,25.35,125900.0,16.9852,17.0254,16.9785,16.9986,125900.0
2010-09-08 12:45:00,25.36,25.39,25.35,25.37,101800.0,17.0053,17.0254,16.9986,17.012,101800.0
2010-09-08 12:50:00,25.36,25.37,25.32,25.32,72700.0,17.0053,17.012,16.9785,16.9785,72700.0
2010-09-08 12:55:00,25.32,25.34,25.32,25.33,74400.0,16.9785,16.9919,16.9785,16.9852,74400.0
2010-09-08 13:00:00,25.33,25.34,25.31,25.32,62800.0,16.9852,16.9919,16.9718,16.9785,62800.0
2010-09-08 13:05:00,25.32,25.32,25.28,25.3,122200.0,16.9785,16.9785,16.9517,16.9651,122200.0
2010-09-08 13:10:00,25.3,25.32,25.27,25.28,158900.0,16.9651,16.9785,16.945,16.9517,158900.0
2010-09-08 13:15:00,25.28,25.3,25.22,25.23,197000.0,16.9517,16.9651,16.9114,16.9181,197000.0
2010-09-08 13:20:00,25.23,25.29,25.23,25.29,153200.0,16.9181,16.9584,16.9181,16.9584,153200.0
2010-09-08 13:25:00,25.29,25.29,25.25,25.25,81400.0,16.9584,16.9584,16.9315,16.9315,81400.0
2010-09-08 13:30:00,25.26,25.27,25.24,25.25,133600.0,16.9383,16.945,16.9248,16.9315,133600.0
2010-09-08 13:35:00,25.25,25.26,25.22,25.22,107200.0,16.9315,16.9383,16.9114,16.9114,107200.0
2010-09-08 13:40:00,25.22,25.22,25.11,25.11,248500.0,16.9114,16.9114,16.8377,16.8377,248500.0
2010-09-08 13:45:00,25.11,25.16,25.09,25.13,327200.0,16.8377,16.8712,16.8243,16.8511,327200.0
2010-09-08 13:50:00,25.13,25.2,25.12,25.2,337400.0,16.8511,16.898,16.8444,16.898,337400.0
2010-09-08 13:55:00,25.19,25.23,25.17,25.23,221500.0,16.8913,16.9181,16.8779,16.9181,221500.0
2010-09-08 14:00:00,25.22,25.22,25.14,25.16,460500.0,16.9114,16.9114,16.8578,16.8712,460500.0
2010-09-08 14:05:00,25.17,25.23,25.16,25.19,159400.0,16.8779,16.9181,16.8712,16.8913,159400.0
2010-09-08 14:10:00,25.19,25.22,25.16,25.22,159100.0,16.8913,16.9114,16.8712,16.9114,159100.0
2010-09-08 14:15:00,25.21,25.27,25.2,25.26,167200.0,16.9047,16.945,16.898,16.9383,167200.0
2010-09-08 14:20:00,25.26,25.27,25.23,25.27,264100.0,16.9383,16.945,16.9181,16.945,264100.0
2010-09-08 14:25:00,25.26,25.27,25.23,25.25,139200.0,16.9383,16.945,16.9181,16.9315,139200.0
2010-09-08 14:30:00,25.25,25.26,25.22,25.24,268900.0,16.9315,16.9383,16.9114,16.9248,268900.0
2010-09-08 14:35:00,25.24,25.25,25.22,25.24,160000.0,16.9248,16.9315,16.9114,16.9248,160000.0
2010-09-08 14:40:00,25.24,25.29,25.23,25.27,165600.0,16.9248,16.9584,16.9181,16.945,165600.0
2010-09-08 14:45:00,25.27,25.3,25.26,25.26,145800.0,16.945,16.9651,16.9383,16.9383,145800.0
2010-09-08 14:50:00,25.27,25.27,25.25,25.26,72200.0,16.945,16.945,16.9315,16.9383,72200.0
2010-09-08 14:55:00,25.26,25.26,25.2,25.2,133400.0,16.9383,16.9383,16.898,16.898,133400.0
2010-09-08 15:00:00,25.2,25.28,25.2,25.27,238900.0,16.898,16.9517,16.898,16.945,238900.0
2010-09-08 15:05:00,25.28,25.3,25.25,25.26,158000.0,16.9517,16.9651,16.9315,16.9383,158000.0
2010-09-08 15:10:00,25.26,25.26,25.21,25.22,163700.0,16.9383,16.9383,16.9047,16.9114,163700.0
2010-09-08 15:15:00,25.23,25.27,25.21,25.21,223200.0,16.9181,16.945,16.9047,16.9047,223200.0
2010-09-08 15:20:00,25.22,25.23,25.15,25.16,448900.0,16.9114,16.9181,16.8645,16.8712,448900.0
2010-09-08 15:25:00,25.16,25.21,25.15,25.19,307400.0,16.8712,16.9047,16.8645,16.8913,307400.0
2010-09-08 15:30:00,25.19,25.21,25.16,25.21,284800.0,16.8913,16.9047,16.8712,16.9047,284800.0
2010-09-08 15:35:00,25.2,25.25,25.19,25.22,394300.0,16.898,16.9315,16.8913,16.9114,394300.0
2010-09-08 15:40:00,25.22,25.23,25.13,25.17,498300.0,16.9114,16.9181,16.8511,16.8779,498300.0
2010-09-08 15:45:00,25.17,25.17,25.09,25.11,642400.0,16.8779,16.8779,16.8243,16.8377,642400.0
2010-09-08 15:50:00,25.12,25.16,25.1,25.15,691600.0,16.8444,16.8712,16.831,16.8645,691600.0
2010-09-08 15:55:00,25.15,25.22,25.14,25.21,1202000.0,16.8645,16.9114,16.8578,16.9047,1202000.0
2010-09-09 09:30:00,25.71,26.06,25.63,25.75,900200.0,17.24,17.4747,17.1864,17.2668,900200.0
2010-09-09 09:35:00,25.75,25.84,25.75,25.8,497500.0,17.2668,17.3272,17.2668,17.3004,497500.0
2010-09-09 09:40:00,25.8,25.83,25.67,25.68,732300.0,17.3004,17.3205,17.2132,17.2199,732300.0
2010-09-09 09:45:00,25.68,25.81,25.68,25.74,595400.0,17.2199,17.3071,17.2199,17.2601,595400.0
2010-09-09 09:50:00,25.73,25.79,25.7,25.78,413500.0,17.2534,17.2936,17.2333,17.2869,413500.0
2010-09-09 09:55:00,25.78,25.84,25.78,25.83,605000.0,17.2869,17.3272,17.2869,17.3205,605000.0
2010-09-09 10:00:00,25.83,25.89,25.81,25.85,1201400.0,17.3205,17.3607,17.3071,17.3339,1201400.0
2010-09-09 10:05:00,25.85,25.91,25.85,25.86,532100.0,17.3339,17.3741,17.3339,17.3406,532100.0
2010-09-09 10:10:00,25.86,25.92,25.86,25.9,845800.0,17.3406,17.3808,17.3406,17.3674,845800.0
2010-09-09 10:15:00,25.89,25.93,25.88,25.93,430200.0,17.3607,17.3875,17.354,17.3875,430200.0
2010-09-09 10:20:00,25.92,25.93,25.85,25.89,244200.0,17.3808,17.3875,17.3339,17.3607,244200.0
2010-09-09 10:25:00,25.88,25.93,25.85,25.93,229300.0,17.354,17.3875,17.3339,17.3875,229300.0
2010-09-09 10:30:00,25.93,25.95,25.85,25.87,369700.0,17.3875,17.4009,17.3339,17.3473,369700.0
2010-09-09 10:35:00,25.87,25.93,25.85,25.92,325000.0,17.3473,17.3875,17.3339,17.3808,325000.0
2010-09-09 10:40:00,25.92,25.93,25.85,25.85,345800.0,17.3808,17.3875,17.3339,17.3339,345800.0
2010-09-09 10:45:00,25.85,25.88,25.85,25.86,267200.0,17.3339,17.354,17.3339,17.3406,267200.0
2010-09-09 10:50:00,25.86,25.86,25.83,25.85,221200.0,17.3406,17.3406,17.3205,17.3339,221200.0
2010-09-09 10:55:00,25.85,25.87,25.81,25.81,350400.0,17.3339,17.3473,17.3071,17.3071,350400.0
2010-09-09 11:00:00,25.82,25.86,25.8,25.84,208500.0,17.3138,17.3406,17.3004,17.3272,208500.0
2010-09-09 11:05:00,25.83,25.85,25.82,25.84,128500.0,17.3205,17.3339,17.3138,17.3272,128500.0
2010-09-09 11:10:00,25.84,25.91,25.84,25.87,307800.0,17.3272,17.3741,17.3272,17.3473,307800.0
2010-09-09 11:15:00,25.87,25.9,25.85,25.86,114200.0,17.3473,17.3674,17.3339,17.3406,114200.0
2010-09-09 11:20:00,25.85,25.86,25.81,25.82,94000.0,17.3339,17.3406,17.3071,17.3138,94000.0
2010-09-09 11:25:00,25.82,25.84,25.77,25.81,267900.0,17.3138,17.3272,17.2802,17.3071,267900.0
2010-09-09 11:30:00,25.81,25.82,25.78,25.82,133100.0,17.3071,17.3138,17.2869,17.3138,133100.0
2010-09-09 11:35:00,25.82,25.82,25.8,25.81,130000.0,17.3138,17.3138,17.3004,17.3071,130000.0
2010-09-09 11:40:00,25.81,25.81,25.8,25.81,49600.0,17.3071,17.3071,17.3004,17.3071,49600.0
2010-09-09 11:45:00,25.81,25.81,25.75,25.76,212500.0,17.3071,17.3071,17.2668,17.2735,212500.0
2010-09-09 11:50:00,25.75,25.77,25.71,25.73,165800.0,17.2668,17.2802,17.24,17.2534,165800.0
2010-09-09 11:55:00,25.74,25.75,25.73,25.75,111500.0,17.2601,17.2668,17.2534,17.2668,111500.0
2010-09-09 12:00:00,25.75,25.78,25.74,25.76,134600.0,17.2668,17.2869,17.2601,17.2735,134600.0
2010-09-09 12:05:00,25.76,25.78,25.75,25.75,155700.0,17.2735,17.2869,17.2668,17.2668,155700.0
2010-09-09 12:10:00,25.75,25.77,25.75,25.76,126500.0,17.2668,17.2802,17.2668,17.2735,126500.0
2010-09-09 12:15:00,25.77,25.79,25.76,25.77,160100.0,17.2802,17.2936,17.2735,17.2802,160100.0
2010-09-09 12:20:00,25.77,25.79,25.77,25.78,87800.0,17.2802,17.2936,17.2802,17.2869,87800.0
2010-09-09 12:25:00,25.78,25.81,25.78,25.81,80300.0,17.2869,17.3071,17.2869,17.3071,80300.0
2010-09-09 12:30:00,25.81,25.82,25.79,25.8,149500.0,17.3071,17.3138,17.2936,17.3004,149500.0
2010-09-09 12:35:00,25.8,25.81,25.78,25.8,64400.0,17.3004,17.3071,17.2869,17.3004,64400.0
2010-09-09 12:40:00,25.8,25.8,25.79,25.8,40400.0,17.3004,17.3004,17.2936,17.3004,40400.0
2010-09-09 12:45:00,25.79,25.8,25.7,25.71,769600.0,17.2936,17.3004,17.2333,17.24,769600.0
2010-09-09 12:50:00,25.7,25.74,25.67,25.68,432100.0,17.2333,17.2601,17.2132,17.2199,432100.0
2010-09-09 12:55:00,25.68,25.68,25.59,25.59,352100.0,17.2199,17.2199,17.1595,17.1595,352100.0
2010-09-09 13:00:00,25.59,25.64,25.5,25.64,879900.0,17.1595,17.1931,17.0992,17.1931,879900.0
2010-09-09 13:05:00,25.64,25.65,25.58,25.59,492500.0,17.1931,17.1998,17.1528,17.1595,492500.0
2010-09-09 13:10:00,25.59,25.59,25.52,25.52,300300.0,17.1595,17.1595,17.1126,17.1126,300300.0
2010-09-09 13:15:00,25.52,25.63,25.5,25.62,168400.0,17.1126,17.1864,17.0992,17.1797,168400.0
2010-09-09 13:20:00,25.62,25.63,25.56,25.61,440800.0,17.1797,17.1864,17.1394,17.1729,440800.0
2010-09-09 13:25:00,25.61,25.62,25.57,25.58,241700.0,17.1729,17.1797,17.1461,17.1528,241700.0
2010-09-09 13:30:00,25.58,25.62,25.55,25.61,324200.0,17.1528,17.1797,17.1327,17.1729,324200.0
2010-09-09 13:35:00,25.61,25.69,25.61,25.67,198600.0,17.1729,17.2266,17.1729,17.2132,198600.0
2010-09-09 13:40:00,25.67,25.71,25.66,25.7,273100.0,17.2132,17.24,17.2065,17.2333,273100.0
2010-09-09 13:45:00,25.71,25.74,25.67,25.74,289800.0,17.24,17.2601,17.2132,17.2601,289800.0
2010-09-09 13:50:00,25.73,25.74,25.7,25.7,124200.0,17.2534,17.2601,17.2333,17.2333,124200.0
2010-09-09 13:55:00,25.7,25.7,25.6,25.63,369800.0,17.2333,17.2333,17.1662,17.1864,369800.0
2010-09-09 14:00:00,25.63,25.68,25.63,25.67,118000.0,17.1864,17.2199,17.1864,17.2132,118000.0
2010-09-09 14:05:00,25.68,25.68,25.61,25.62,264600.0,17.2199,17.2199,17.1729,17.1797,264600.0
2010-09-09 14:10:00,25.62,25.63,25.57,25.58,142000.0,17.1797,17.1864,17.1461,17.1528,142000.0
2010-09-09 14:15:00,25.59,25.6,25.56,25.59,149000.0,17.1595,17.1662,17.1394,17.1595,149000.0
2010-09-09 14:20:00,25.59,25.61,25.59,25.59,69200.0,17.1595,17.1729,17.1595,17.1595,69200.0
2010-09-09 14:25:00,25.59,25.6,25.54,25.57,179800.0,17.1595,17.1662,17.126,17.1461,179800.0
2010-09-09 14:30:00,25.57,25.61,25.55,25.6,275400.0,17.1461,17.1729,17.1327,17.1662,275400.0
2010-09-09 14:35:00,25.61,25.65,25.6,25.62,219700.0,17.1729,17.1998,17.1662,17.1797,219700.0
2010-09-09 14:40:00,25.62,25.64,25.6,25.64,204800.0,17.1797,17.1931,17.1662,17.1931,204800.0
2010-09-09 14:45:00,25.63,25.69,25.63,25.67,220200.0,17.1864,17.2266,17.1864,17.2132,220200.0
2010-09-09 14:50:00,25.67,25.67,25.63,25.64,148000.0,17.2132,17.2132,17.1864,17.1931,148000.0
2010-09-09 14:55:00,25.63,25.71,25.62,25.7,146300.0,17.1864,17.24,17.1797,17.2333,146300.0
2010-09-09 15:00:00,25.7,25.72,25.69,25.7,252000.0,17.2333,17.2467,17.2266,17.2333,252000.0
2010-09-09 15:05:00,25.71,25.77,25.7,25.75,422800.0,17.24,17.2802,17.2333,17.2668,422800.0
2010-09-09 15:10:00,25.75,25.75,25.67,25.67,338100.0,17.2668,17.2668,17.2132,17.2132,338100.0
2010-09-09 15:15:00,25.67,25.71,25.66,25.71,279300.0,17.2132,17.24,17.2065,17.24,279300.0
2010-09-09 15:20:00,25.71,25.79,25.7,25.78,379600.0,17.24,17.2936,17.2333,17.2869,379600.0
2010-09-09 15:25:00,25.78,25.79,25.72,25.76,321600.0,17.2869,17.2936,17.2467,17.2735,321600.0
2010-09-09 15:30:00,25.75,25.78,25.74,25.76,285600.0,17.2668,17.2869,17.2601,17.2735,285600.0
2010-09-09 15:35:00,25.76,25.8,25.75,25.8,258900.0,17.2735,17.3004,17.2668,17.3004,258900.0
2010-09-09 15:40:00,25.8,25.83,25.76,25.76,429900.0,17.3004,17.3205,17.2735,17.2735,429900.0
2010-09-09 15:45:00,25.76,25.76,25.71,25.76,755900.0,17.2735,17.2735,17.24,17.2735,755900.0
2010-09-09 15:50:00,25.75,25.76,25.68,25.68,855800.0,17.2668,17.2735,17.2199,17.2199,855800.0
2010-09-09 15:55:00,25.69,25.72,25.67,25.69,1371700.0,17.2266,17.2467,17.2132,17.2266,1371700.0
2010-09-10 09:30:00,25.83,25.86,25.75,25.8,581700.0,17.3205,17.3406,17.2668,17.3004,581700.0
2010-09-10 09:35:00,25.8,25.81,25.74,25.75,406300.0,17.3004,17.3071,17.2601,17.2668,406300.0
2010-09-10 09:40:00,25.75,25.78,25.75,25.76,242300.0,17.2668,17.2869,17.2668,17.2735,242300.0
2010-09-10 09:45:00,25.77,25.82,25.76,25.81,153800.0,17.2802,17.3138,17.2735,17.3071,153800.0
2010-09-10 09:50:00,25.81,25.83,25.79,25.81,390200.0,17.3071,17.3205,17.2936,17.3071,390200.0
2010-09-10 09:55:00,25.81,25.87,25.8,25.85,316900.0,17.3071,17.3473,17.3004,17.3339,316900.0
2010-09-10 10:00:00,25.85,25.86,25.82,25.83,562100.0,17.3339,17.3406,17.3138,17.3205,562100.0
2010-09-10 10:05:00,25.83,25.87,25.8,25.86,252600.0,17.3205,17.3473,17.3004,17.3406,252600.0
2010-09-10 10:10:00,25.86,25.93,25.84,25.91,288900.0,17.3406,17.3875,17.3272,17.3741,288900.0
2010-09-10 10:15:00,25.91,25.93,25.89,25.92,374800.0,17.3741,17.3875,17.3607,17.3808,374800.0
2010-09-10 10:20:00,25.92,25.97,25.91,25.91,267800.0,17.3808,17.4143,17.3741,17.3741,267800.0
2010-09-10 10:25:00,25.92,25.92,25.86,25.9,232000.0,17.3808,17.3808,17.3406,17.3674,232000.0
2010-09-10 10:30:00,25.91,25.95,25.89,25.89,430900.0,17.3741,17.4009,17.3607,17.3607,430900.0
2010-09-10 10:35:00,25.89,25.91,25.87,25.87,225300.0,17.3607,17.3741,17.3473,17.3473,225300.0
2010-09-10 10:40:00,25.87,25.88,25.81,25.83,361900.0,17.3473,17.354,17.3071,17.3205,361900.0
2010-09-10 10:45:00,25.83,25.85,25.83,25.83,136600.0,17.3205,17.3339,17.3205,17.3205,136600.0
2010-09-10 10:50:00,25.83,25.85,25.81,25.83,216200.0,17.3205,17.3339,17.3071,17.3205,216200.0
2010-09-10 10:55:00,25.82,25.84,25.81,25.82,169100.0,17.3138,17.3272,17.3071,17.3138,169100.0
2010-09-10 11:00:00,25.82,25.86,25.81,25.83,299700.0,17.3138,17.3406,17.3071,17.3205,299700.0
2010-09-10 11:05:00,25.83,25.84,25.81,25.83,157000.0,17.3205,17.3272,17.3071,17.3205,157000.0
2010-09-10 11:10:00,25.83,25.84,25.81,25.83,164200.0,17.3205,17.3272,17.3071,17.3205,164200.0
2010-09-10 11:15:00,25.83,25.83,25.78,25.8,217600.0,17.3205,17.3205,17.2869,17.3004,217600.0
2010-09-10 11:20:00,25.8,25.83,25.8,25.81,167400.0,17.3004,17.3205,17.3004,17.3071,167400.0
2010-09-10 11:25:00,25.82,25.86,25.81,25.85,176800.0,17.3138,17.3406,17.3071,17.3339,176800.0
2010-09-10 11:30:00,25.86,25.87,25.82,25.83,122400.0,17.3406,17.3473,17.3138,17.3205,122400.0
2010-09-10 11:35:00,25.82,25.83,25.82,25.82,137700.0,17.3138,17.3205,17.3138,17.3138,137700.0
2010-09-10 11:40:00,25.82,25.83,25.79,25.81,177000.0,17.3138,17.3205,17.2936,17.3071,177000.0
2010-09-10 11:45:00,25.81,25.82,25.78,25.78,151900.0,17.3071,17.3138,17.2869,17.2869,151900.0
2010-09-10 11:50:00,25.78,25.8,25.75,25.77,224200.0,17.2869,17.3004,17.2668,17.2802,224200.0
2010-09-10 11:55:00,25.76,25.77,25.7,25.71,287300.0,17.2735,17.2802,17.2333,17.24,287300.0
2010-09-10 12:00:00,25.72,25.74,25.7,25.74,194300.0,17.2467,17.2601,17.2333,17.2601,194300.0
2010-09-10 12:05:00,25.74,25.74,25.67,25.68,209500.0,17.2601,17.2601,17.2132,17.2199,209500.0
2010-09-10 12:10:00,25.67,25.72,25.67,25.72,151000.0,17.2132,17.2467,17.2132,17.2467,151000.0
2010-09-10 12:15:00,25.71,25.73,25.71,25.73,158300.0,17.24,17.2534,17.24,17.2534,158300.0
2010-09-10 12:20:00,25.73,25.77,25.71,25.76,173100.0,17.2534,17.2802,17.24,17.2735,173100.0
2010-09-10 12:25:00,25.76,25.76,25.74,25.75,215600.0,17.2735,17.2735,17.2601,17.2668,215600.0
2010-09-10 12:30:00,25.75,25.75,25.71,25.75,242900.0,17.2668,17.2668,17.24,17.2668,242900.0
2010-09-10 12:35:00,25.75,25.76,25.72,25.75,175800.0,17.2668,17.2735,17.2467,17.2668,175800.0
2010-09-10 12:40:00,25.75,25.77,25.71,25.72,147100.0,17.2668,17.2802,17.24,17.2467,147100.0
2010-09-10 12:45:00,25.72,25.75,25.71,25.75,183700.0,17.2467,17.2668,17.24,17.2668,183700.0
2010-09-10 12:50:00,25.74,25.76,25.72,25.76,104000.0,17.2601,17.2735,17.2467,17.2735,104000.0
2010-09-10 12:55:00,25.76,25.77,25.72,25.72,279000.0,17.2735,17.2802,17.2467,17.2467,279000.0
2010-09-10 13:00:00,25.72,25.77,25.72,25.72,150300.0,17.2467,17.2802,17.2467,17.2467,150300.0
2010-09-10 13:05:00,25.72,25.75,25.72,25.72,93200.0,17.2467,17.2668,17.2467,17.2467,93200.0
2010-09-10 13:10:00,25.73,25.76,25.72,25.72,135100.0,17.2534,17.2735,17.2467,17.2467,135100.0
2010-09-10 13:15:00,25.72,25.78,25.71,25.77,161200.0,17.2467,17.2869,17.24,17.2802,161200.0
2010-09-10 13:20:00,25.76,25.77,25.73,25.73,91000.0,17.2735,17.2802,17.2534,17.2534,91000.0
2010-09-10 13:25:00,25.74,25.75,25.73,25.73,87300.0,17.2601,17.2668,17.2534,17.2534,87300.0
2010-09-10 13:30:00,25.73,25.78,25.72,25.78,127800.0,17.2534,17.2869,17.2467,17.2869,127800.0
2010-09-10 13:35:00,25.77,25.8,25.76,25.76,182900.0,17.2802,17.3004,17.2735,17.2735,182900.0
2010-09-10 13:40:00,25.77,25.77,25.72,25.75,103500.0,17.2802,17.2802,17.2467,17.2668,103500.0
2010-09-10 13:45:00,25.74,25.76,25.72,25.76,206000.0,17.2601,17.2735,17.2467,17.2735,206000.0
2010-09-10 13:50:00,25.75,25.77,25.74,25.74,120700.0,17.2668,17.2802,17.2601,17.2601,120700.0
2010-09-10 13:55:00,25.74,25.75,25.72,25.73,95500.0,17.2601,17.2668,17.2467,17.2534,95500.0
2010-09-10 14:00:00,25.72,25.73,25.7,25.73,275900.0,17.2467,17.2534,17.2333,17.2534,275900.0
2010-09-10 14:05:00,25.72,25.78,25.72,25.78,233200.0,17.2467,17.2869,17.2467,17.2869,233200.0
2010-09-10 14:10:00,25.78,25.8,25.77,25.78,184700.0,17.2869,17.3004,17.2802,17.2869,184700.0
2010-09-10 14:15:00,25.78,25.79,25.76,25.76,104200.0,17.2869,17.2936,17.2735,17.2735,104200.0
2010-09-10 14:20:00,25.76,25.77,25.75,25.76,114100.0,17.2735,17.2802,17.2668,17.2735,114100.0
2010-09-10 14:25:00,25.76,25.82,25.76,25.79,289700.0,17.2735,17.3138,17.2735,17.2936,289700.0
2010-09-10 14:30:00,25.8,25.8,25.77,25.77,144400.0,17.3004,17.3004,17.2802,17.2802,144400.0
2010-09-10 14:35:00,25.77,25.8,25.77,25.79,154200.0,17.2802,17.3004,17.2802,17.2936,154200.0
2010-09-10 14:40:00,25.8,25.82,25.77,25.81,160300.0,17.3004,17.3138,17.2802,17.3071,160300.0
2010-09-10 14:45:00,25.82,25.82,25.75,25.75,178200.0,17.3138,17.3138,17.2668,17.2668,178200.0
2010-09-10 14:50:00,25.75,25.77,25.72,25.73,326300.0,17.2668,17.2802,17.2467,17.2534,326300.0
2010-09-10 14:55:00,25.72,25.75,25.72,25.74,97100.0,17.2467,17.2668,17.2467,17.2601,97100.0
2010-09-10 15:00:00,25.75,25.76,25.71,25.71,186700.0,17.2668,17.2735,17.24,17.24,186700.0
2010-09-10 15:05:00,25.72,25.74,25.71,25.73,150600.0,17.2467,17.2601,17.24,17.2534,150600.0
2010-09-10 15:10:00,25.73,25.73,25.69,25.7,146300.0,17.2534,17.2534,17.2266,17.2333,146300.0
2010-09-10 15:15:00,25.71,25.71,25.7,25.7,200100.0,17.24,17.24,17.2333,17.2333,200100.0
2010-09-10 15:20:00,25.71,25.72,25.69,25.72,325800.0,17.24,17.2467,17.2266,17.2467,325800.0
2010-09-10 15:25:00,25.72,25.75,25.71,25.73,194900.0,17.2467,17.2668,17.24,17.2534,194900.0
2010-09-10 15:30:00,25.73,25.75,25.73,25.73,290600.0,17.2534,17.2668,17.2534,17.2534,290600.0
2010-09-10 15:35:00,25.74,25.74,25.7,25.7,236700.0,17.2601,17.2601,17.2333,17.2333,236700.0
2010-09-10 15:40:00,25.7,25.73,25.68,25.72,466800.0,17.2333,17.2534,17.2199,17.2467,466800.0
2010-09-10 15:45:00,25.72,25.75,25.7,25.74,468900.0,17.2467,17.2668,17.2333,17.2601,468900.0
2010-09-10 15:50:00,25.74,25.75,25.72,25.72,514900.0,17.2601,17.2668,17.2467,17.2467,514900.0
2010-09-10 15:55:00,25.73,25.76,25.7,25.75,1054500.0,17.2534,17.2735,17.2333,17.2668,1054500.0
2010-09-13 09:30:00,26.37,26.58,26.35,26.5,1690700.0,17.6826,17.8234,17.6692,17.7697,1690700.0
2010-09-13 09:35:00,26.5,26.74,26.46,26.68,1092000.0,17.7697,17.9307,17.7429,17.8904,1092000.0
2010-09-13 09:40:00,26.67,26.71,26.6,26.63,860300.0,17.8837,17.9106,17.8368,17.8569,860300.0
2010-09-13 09:45:00,26.63,26.67,26.59,26.66,1279200.0,17.8569,17.8837,17.8301,17.877,1279200.0
2010-09-13 09:50:00,26.65,26.74,26.65,26.74,616400.0,17.8703,17.9307,17.8703,17.9307,616400.0
2010-09-13 09:55:00,26.74,26.77,26.7,26.76,1112300.0,17.9307,17.9508,17.9039,17.9441,1112300.0
2010-09-13 10:00:00,26.76,26.79,26.74,26.74,980900.0,17.9441,17.9642,17.9307,17.9307,980900.0
2010-09-13 10:05:00,26.74,26.77,26.7,26.7,939100.0,17.9307,17.9508,17.9039,17.9039,939100.0
2010-09-13 10:10:00,26.7,26.71,26.51,26.6,2021400.0,17.9039,17.9106,17.7765,17.8368,2021400.0
2010-09-13 10:15:00,26.61,26.64,26.51,26.51,931400.0,17.8435,17.8636,17.7765,17.7765,931400.0
2010-09-13 10:20:00,26.51,26.52,26.48,26.5,967500.0,17.7765,17.7832,17.7563,17.7697,967500.0
2010-09-13 10:25:00,26.5,26.57,26.49,26.55,615400.0,17.7697,17.8167,17.763,17.8033,615400.0
2010-09-13 10:30:00,26.55,26.6,26.48,26.49,712000.0,17.8033,17.8368,17.7563,17.763,712000.0
2010-09-13 10:35:00,26.49,26.52,26.46,26.48,377800.0,17.763,17.7832,17.7429,17.7563,377800.0
2010-09-13 10:40:00,26.49,26.51,26.48,26.5,242400.0,17.763,17.7765,17.7563,17.7697,242400.0
2010-09-13 10:45:00,26.5,26.54,26.49,26.5,559500.0,17.7697,17.7966,17.763,17.7697,559500.0
2010-09-13 10:50:00,26.5,26.51,26.41,26.42,657000.0,17.7697,17.7765,17.7094,17.7161,657000.0
2010-09-13 10:55:00,26.42,26.45,26.36,26.4,547500.0,17.7161,17.7362,17.6759,17.7027,547500.0
2010-09-13 11:00:00,26.4,26.41,26.38,26.39,345600.0,17.7027,17.7094,17.6893,17.696,345600.0
2010-09-13 11:05:00,26.39,26.39,26.34,26.36,362300.0,17.696,17.696,17.6625,17.6759,362300.0
2010-09-13 11:10:00,26.36,26.43,26.36,26.42,404200.0,17.6759,17.7228,17.6759,17.7161,404200.0
2010-09-13 11:15:00,26.42,26.47,26.41,26.46,698100.0,17.7161,17.7496,17.7094,17.7429,698100.0
2010-09-13 11:20:00,26.47,26.51,26.44,26.46,380100.0,17.7496,17.7765,17.7295,17.7429,380100.0
2010-09-13 11:25:00,26.47,26.47,26.42,26.46,211900.0,17.7496,17.7496,17.7161,17.7429,211900.0
2010-09-13 11:30:00,26.46,26.48,26.41,26.42,180200.0,17.7429,17.7563,17.7094,17.7161,180200.0
2010-09-13 11:35:00,26.43,26.43,26.38,26.39,272700.0,17.7228,17.7228,17.6893,17.696,272700.0
2010-09-13 11:40:00,26.38,26.39,26.33,26.33,296200.0,17.6893,17.696,17.6558,17.6558,296200.0
2010-09-13 11:45:00,26.33,26.37,26.33,26.36,317600.0,17.6558,17.6826,17.6558,17.6759,317600.0
2010-09-13 11:50:00,26.37,26.39,26.36,26.37,229300.0,17.6826,17.696,17.6759,17.6826,229300.0
2010-09-13 11:55:00,26.36,26.4,26.36,26.39,312200.0,17.6759,17.7027,17.6759,17.696,312200.0
2010-09-13 12:00:00,26.39,26.39,26.3,26.33,435000.0,17.696,17.696,17.6356,17.6558,435000.0
2010-09-13 12:05:00,26.33,26.33,26.25,26.29,337800.0,17.6558,17.6558,17.6021,17.6289,337800.0
2010-09-13 12:10:00,26.29,26.35,26.29,26.35,258400.0,17.6289,17.6692,17.6289,17.6692,258400.0
2010-09-13 12:15:00,26.34,26.35,26.29,26.32,204000.0,17.6625,17.6692,17.6289,17.649,204000.0
2010-09-13 12:20:00,26.31,26.33,26.25,26.26,312800.0,17.6423,17.6558,17.6021,17.6088,312800.0
2010-09-13 12:25:00,26.27,26.31,26.26,26.31,163900.0,17.6155,17.6423,17.6088,17.6423,163900.0
2010-09-13 12:30:00,26.31,26.32,26.27,26.28,225800.0,17.6423,17.649,17.6155,17.6222,225800.0
2010-09-13 12:35:00,26.29,26.34,26.29,26.31,148800.0,17.6289,17.6625,17.6289,17.6423,148800.0
2010-09-13 12:40:00,26.31,26.35,26.3,26.34,240800.0,17.6423,17.6692,17.6356,17.6625,240800.0
2010-09-13 12:45:00,26.35,26.36,26.31,26.33,181700.0,17.6692,17.6759,17.6423,17.6558,181700.0
2010-09-13 12:50:00,26.33,26.34,26.31,26.32,137000.0,17.6558,17.6625,17.6423,17.649,137000.0
2010-09-13 12:55:00,26.32,26.36,26.32,26.35,63200.0,17.649,17.6759,17.649,17.6692,63200.0
2010-09-13 13:00:00,26.35,26.41,26.35,26.36,524200.0,17.6692,17.7094,17.6692,17.6759,524200.0
2010-09-13 13:05:00,26.36,26.38,26.35,26.36,207800.0,17.6759,17.6893,17.6692,17.6759,207800.0
2010-09-13 13:10:00,26.36,26.37,26.36,26.36,145500.0,17.6759,17.6826,17.6759,17.6759,145500.0
2010-09-13 13:15:00,26.36,26.37,26.34,26.36,94300.0,17.6759,17.6826,17.6625,17.6759,94300.0
2010-09-13 13:20:00,26.35,26.37,26.32,26.37,442800.0,17.6692,17.6826,17.649,17.6826,442800.0
2010-09-13 13:25:00,26.36,26.37,26.32,26.35,304800.0,17.6759,17.6826,17.649,17.6692,304800.0
2010-09-13 13:30:00,26.35,26.35,26.33,26.35,89300.0,17.6692,17.6692,17.6558,17.6692,89300.0
2010-09-13 13:35:00,26.34,26.37,26.34,26.36,90300.0,17.6625,17.6826,17.6625,17.6759,90300.0
2010-09-13 13:40:00,26.36,26.36,26.34,26.34,190500.0,17.6759,17.6759,17.6625,17.6625,190500.0
2010-09-13 13:45:00,26.35,26.37,26.34,26.36,239700.0,17.6692,17.6826,17.6625,17.6759,239700.0
2010-09-13 13:50:00,26.36,26.37,26.32,26.33,342100.0,17.6759,17.6826,17.649,17.6558,342100.0
2010-09-13 13:55:00,26.32,26.33,26.32,26.32,30500.0,17.649,17.6558,17.649,17.649,30500.0
2010-09-13 14:00:00,26.32,26.34,26.3,26.32,405400.0,17.649,17.6625,17.6356,17.649,405400.0
2010-09-13 14:05:00,26.32,26.33,26.29,26.31,175200.0,17.649,17.6558,17.6289,17.6423,175200.0
2010-09-13 14:10:00,26.31,26.33,26.3,26.33,86000.0,17.6423,17.6558,17.6356,17.6558,86000.0
2010-09-13 14:15:00,26.33,26.36,26.32,26.36,124300.0,17.6558,17.6759,17.649,17.6759,124300.0
2010-09-13 14:20:00,26.35,26.37,26.32,26.36,350200.0,17.6692,17.6826,17.649,17.6759,350200.0
2010-09-13 14:25:00,26.36,26.39,26.35,26.37,417200.0,17.6759,17.696,17.6692,17.6826,417200.0
2010-09-13 14:30:00,26.37,26.39,26.35,26.38,453100.0,17.6826,17.696,17.6692,17.6893,453100.0
2010-09-13 14:35:00,26.37,26.38,26.34,26.34,130500.0,17.6826,17.6893,17.6625,17.6625,130500.0
2010-09-13 14:40:00,26.34,26.36,26.33,26.36,139900.0,17.6625,17.6759,17.6558,17.6759,139900.0
2010-09-13 14:45:00,26.37,26.41,26.36,26.36,322700.0,17.6826,17.7094,17.6759,17.6759,322700.0
2010-09-13 14:50:00,26.36,26.36,26.35,26.35,148200.0,17.6759,17.6759,17.6692,17.6692,148200.0
2010-09-13 14:55:00,26.35,26.4,26.35,26.4,155900.0,17.6692,17.7027,17.6692,17.7027,155900.0
2010-09-13 15:00:00,26.4,26.4,26.37,26.4,158900.0,17.7027,17.7027,17.6826,17.7027,158900.0
2010-09-13 15:05:00,26.4,26.4,26.35,26.36,168900.0,17.7027,17.7027,17.6692,17.6759,168900.0
2010-09-13 15:10:00,26.37,26.37,26.34,26.36,206200.0,17.6826,17.6826,17.6625,17.6759,206200.0
2010-09-13 15:15:00,26.36,26.37,26.35,26.37,155200.0,17.6759,17.6826,17.6692,17.6826,155200.0
2010-09-13 15:20:00,26.37,26.41,26.36,26.38,288300.0,17.6826,17.7094,17.6759,17.6893,288300.0
2010-09-13 15:25:00,26.37,26.4,26.36,26.4,279900.0,17.6826,17.7027,17.6759,17.7027,279900.0
2010-09-13 15:30:00,26.4,26.42,26.39,26.4,315600.0,17.7027,17.7161,17.696,17.7027,315600.0
2010-09-13 15:35:00,26.4,26.48,26.4,26.48,462000.0,17.7027,17.7563,17.7027,17.7563,462000.0
2010-09-13 15:40:00,26.48,26.5,26.46,26.5,476700.0,17.7563,17.7697,17.7429,17.7697,476700.0
2010-09-13 15:45:00,26.49,26.52,26.49,26.51,587700.0,17.763,17.7832,17.763,17.7765,587700.0
2010-09-13 15:50:00,26.5,26.53,26.48,26.53,1077500.0,17.7697,17.7899,17.7563,17.7899,1077500.0
2010-09-13 15:55:00,26.52,26.53,26.47,26.5,2319600.0,17.7832,17.7899,17.7496,17.7697,2319600.0
2010-09-14 09:30:00,26.3,26.33,26.1,26.1,766300.0,17.6356,17.6558,17.5015,17.5015,766300.0
2010-09-14 09:35:00,26.11,26.12,25.97,26.07,728300.0,17.5082,17.5149,17.4143,17.4814,728300.0
2010-09-14 09:40:00,26.07,26.09,25.89,25.9,676500.0,17.4814,17.4948,17.3607,17.3674,676500.0
2010-09-14 09:45:00,25.89,26.02,25.89,25.98,377200.0,17.3607,17.4479,17.3607,17.4211,377200.0
2010-09-14 09:50:00,25.98,26.0,25.97,25.99,302500.0,17.4211,17.4345,17.4143,17.4278,302500.0
2010-09-14 09:55:00,26.0,26.0,25.93,25.94,297400.0,17.4345,17.4345,17.3875,17.3942,297400.0
2010-09-14 10:00:00,25.93,25.99,25.9,25.97,582500.0,17.3875,17.4278,17.3674,17.4143,582500.0
2010-09-14 10:05:00,25.97,25.99,25.93,25.94,341500.0,17.4143,17.4278,17.3875,17.3942,341500.0
2010-09-14 10:10:00,25.94,25.95,25.9,25.93,888500.0,17.3942,17.4009,17.3674,17.3875,888500.0
2010-09-14 10:15:00,25.94,25.98,25.92,25.98,167100.0,17.3942,17.4211,17.3808,17.4211,167100.0
2010-09-14 10:20:00,25.98,26.03,25.95,25.97,655400.0,17.4211,17.4546,17.4009,17.4143,655400.0
2010-09-14 10:25:00,25.97,26.02,25.96,25.99,340100.0,17.4143,17.4479,17.4076,17.4278,340100.0
2010-09-14 10:30:00,26.0,26.01,25.95,25.97,512300.0,17.4345,17.4412,17.4009,17.4143,512300.0
2010-09-14 10:35:00,25.97,25.99,25.96,25.98,208800.0,17.4143,17.4278,17.4076,17.4211,208800.0
2010-09-14 10:40:00,25.97,26.01,25.97,25.99,479200.0,17.4143,17.4412,17.4143,17.4278,479200.0
2010-09-14 10:45:00,25.99,26.08,25.98,26.06,623200.0,17.4278,17.4881,17.4211,17.4747,623200.0
2010-09-14 10:50:00,26.07,26.12,26.05,26.12,599700.0,17.4814,17.5149,17.468,17.5149,599700.0
2010-09-14 10:55:00,26.12,26.14,26.05,26.06,295400.0,17.5149,17.5283,17.468,17.4747,295400.0
2010-09-14 11:00:00,26.06,26.1,26.05,26.1,306500.0,17.4747,17.5015,17.468,17.5015,306500.0
2010-09-14 11:05:00,26.09,26.15,26.08,26.14,299800.0,17.4948,17.5351,17.4881,17.5283,299800.0
2010-09-14 11:10:00,26.15,26.21,26.09,26.2,389900.0,17.5351,17.5753,17.4948,17.5686,389900.0
2010-09-14 11:15:00,26.2,26.25,26.16,26.18,346000.0,17.5686,17.6021,17.5418,17.5552,346000.0
2010-09-14 11:20:00,26.17,26.23,26.16,26.23,532900.0,17.5485,17.5887,17.5418,17.5887,532900.0
2010-09-14 11:25:00,26.23,26.23,26.12,26.14,330600.0,17.5887,17.5887,17.5149,17.5283,330600.0
2010-09-14 11:30:00,26.14,26.16,26.14,26.15,170700.0,17.5283,17.5418,17.5283,17.5351,170700.0
2010-09-14 11:35:00,26.14,26.17,26.12,26.17,245900.0,17.5283,17.5485,17.5149,17.5485,245900.0
2010-09-14 11:40:00,26.17,26.22,26.16,26.18,207800.0,17.5485,17.582,17.5418,17.5552,207800.0
2010-09-14 11:45:00,26.18,26.18,26.11,26.11,733000.0,17.5552,17.5552,17.5082,17.5082,733000.0
2010-09-14 11:50:00,26.11,26.12,26.04,26.05,319100.0,17.5082,17.5149,17.4613,17.468,319100.0
2010-09-14 11:55:00,26.05,26.15,26.01,26.13,550300.0,17.468,17.5351,17.4412,17.5216,550300.0
2010-09-14 12:00:00,26.13,26.15,26.1,26.13,259000.0,17.5216,17.5351,17.5015,17.5216,259000.0
2010-09-14 12:05:00,26.13,26.2,26.12,26.13,212100.0,17.5216,17.5686,17.5149,17.5216,212100.0
2010-09-14 12:10:00,26.13,26.14,26.09,26.09,160000.0,17.5216,17.5283,17.4948,17.4948,160000.0
2010-09-14 12:15:00,26.09,26.1,26.04,26.08,151900.0,17.4948,17.5015,17.4613,17.4881,151900.0
2010-09-14 12:20:00,26.08,26.12,26.07,26.12,72100.0,17.4881,17.5149,17.4814,17.5149,72100.0
2010-09-14 12:25:00,26.12,26.14,26.1,26.1,148400.0,17.5149,17.5283,17.5015,17.5015,148400.0
2010-09-14 12:30:00,26.1,26.15,26.1,26.13,214600.0,17.5015,17.5351,17.5015,17.5216,214600.0
2010-09-14 12:35:00,26.13,26.16,26.13,26.16,148100.0,17.5216,17.5418,17.5216,17.5418,148100.0
2010-09-14 12:40:00,26.16,26.17,26.14,26.16,128800.0,17.5418,17.5485,17.5283,17.5418,128800.0
2010-09-14 12:45:00,26.17,26.18,26.12,26.12,208600.0,17.5485,17.5552,17.5149,17.5149,208600.0
2010-09-14 12:50:00,26.13,26.16,26.09,26.13,205200.0,17.5216,17.5418,17.4948,17.5216,205200.0
2010-09-14 12:55:00,26.13,26.15,26.09,26.11,133300.0,17.5216,17.5351,17.4948,17.5082,133300.0
2010-09-14 13:00:00,26.11,26.13,26.1,26.13,85400.0,17.5082,17.5216,17.5015,17.5216,85400.0
2010-09-14 13:05:00,26.13,26.13,26.1,26.11,67900.0,17.5216,17.5216,17.5015,17.5082,67900.0
2010-09-14 13:10:00,26.11,26.11,26.07,26.09,98900.0,17.5082,17.5082,17.4814,17.4948,98900.0
2010-09-14 13:15:00,26.09,26.09,26.03,26.03,226900.0,17.4948,17.4948,17.4546,17.4546,226900.0
2010-09-14 13:20:00,26.03,26.03,26.0,26.0,181800.0,17.4546,17.4546,17.4345,17.4345,181800.0
2010-09-14 13:25:00,26.01,26.03,25.97,26.03,285600.0,17.4412,17.4546,17.4143,17.4546,285600.0
2010-09-14 13:30:00,26.02,26.05,26.02,26.03,86900.0,17.4479,17.468,17.4479,17.4546,86900.0
2010-09-14 13:35:00,26.02,26.06,26.02,26.06,90000.0,17.4479,17.4747,17.4479,17.4747,90000.0
2010-09-14 13:40:00,26.05,26.06,26.04,26.04,72000.0,17.468,17.4747,17.4613,17.4613,72000.0
2010-09-14 13:45:00,26.04,26.04,25.95,25.97,485000.0,17.4613,17.4613,17.4009,17.4143,485000.0
2010-09-14 13:50:00,25.97,26.0,25.96,25.99,122400.0,17.4143,17.4345,17.4076,17.4278,122400.0
2010-09-14 13:55:00,25.99,26.0,25.95,26.0,171400.0,17.4278,17.4345,17.4009,17.4345,171400.0
2010-09-14 14:00:00,25.99,26.01,25.99,26.01,122000.0,17.4278,17.4412,17.4278,17.4412,122000.0
2010-09-14 14:05:00,26.0,26.01,26.0,26.0,166600.0,17.4345,17.4412,17.4345,17.4345,166600.0
2010-09-14 14:10:00,26.01,26.01,25.98,26.0,225300.0,17.4412,17.4412,17.4211,17.4345,225300.0
2010-09-14 14:15:00,26.0,26.0,25.99,26.0,71300.0,17.4345,17.4345,17.4278,17.4345,71300.0
2010-09-14 14:20:00,26.0,26.0,25.95,25.96,368900.0,17.4345,17.4345,17.4009,17.4076,368900.0
2010-09-14 14:25:00,25.97,25.97,25.94,25.96,377100.0,17.4143,17.4143,17.3942,17.4076,377100.0
2010-09-14 14:30:00,25.96,25.96,25.94,25.96,252300.0,17.4076,17.4076,17.3942,17.4076,252300.0
2010-09-14 14:35:00,25.95,26.02,25.95,26.02,355300.0,17.4009,17.4479,17.4009,17.4479,355300.0
2010-09-14 14:40:00,26.02,26.07,26.01,26.04,286400.0,17.4479,17.4814,17.4412,17.4613,286400.0
2010-09-14 14:45:00,26.04,26.05,26.02,26.02,180800.0,17.4613,17.468,17.4479,17.4479,180800.0
2010-09-14 14:50:00,26.02,26.07,26.02,26.07,226500.0,17.4479,17.4814,17.4479,17.4814,226500.0
2010-09-14 14:55:00,26.07,26.13,26.07,26.11,315400.0,17.4814,17.5216,17.4814,17.5082,315400.0
2010-09-14 15:00:00,26.11,26.16,26.1,26.16,210100.0,17.5082,17.5418,17.5015,17.5418,210100.0
2010-09-14 15:05:00,26.15,26.16,26.12,26.13,273700.0,17.5351,17.5418,17.5149,17.5216,273700.0
2010-09-14 15:10:00,26.13,26.14,26.1,26.1,109300.0,17.5216,17.5283,17.5015,17.5015,109300.0
2010-09-14 15:15:00,26.11,26.11,26.07,26.08,208800.0,17.5082,17.5082,17.4814,17.4881,208800.0
2010-09-14 15:20:00,26.08,26.18,26.07,26.14,381200.0,17.4881,17.5552,17.4814,17.5283,381200.0
2010-09-14 15:25:00,26.14,26.16,26.14,26.16,295800.0,17.5283,17.5418,17.5283,17.5418,295800.0
2010-09-14 15:30:00,26.16,26.22,26.15,26.21,371500.0,17.5418,17.582,17.5351,17.5753,371500.0
2010-09-14 15:35:00,26.21,26.26,26.19,26.24,471900.0,17.5753,17.6088,17.5619,17.5954,471900.0
2010-09-14 15:40:00,26.24,26.25,26.1,26.11,591800.0,17.5954,17.6021,17.5015,17.5082,591800.0
2010-09-14 15:45:00,26.11,26.17,26.11,26.17,952300.0,17.5082,17.5485,17.5082,17.5485,952300.0
2010-09-14 15:50:00,26.17,26.17,26.1,26.15,726100.0,17.5485,17.5485,17.5015,17.5351,726100.0
2010-09-14 15:55:00,26.15,26.16,26.06,26.06,1508400.0,17.5351,17.5418,17.4747,17.4747,1508400.0
2010-09-15 09:30:00,25.72,25.78,25.61,25.68,1011200.0,17.2467,17.2869,17.1729,17.2199,1011200.0
2010-09-15 09:35:00,25.68,25.74,25.66,25.7,375900.0,17.2199,17.2601,17.2065,17.2333,375900.0
2010-09-15 09:40:00,25.7,25.83,25.69,25.78,699000.0,17.2333,17.3205,17.2266,17.2869,699000.0
2010-09-15 09:45:00,25.79,25.81,25.74,25.81,376500.0,17.2936,17.3071,17.2601,17.3071,376500.0
2010-09-15 09:50:00,25.81,25.91,25.8,25.9,336100.0,17.3071,17.3741,17.3004,17.3674,336100.0
2010-09-15 09:55:00,25.9,25.91,25.84,25.87,225700.0,17.3674,17.3741,17.3272,17.3473,225700.0
2010-09-15 10:00:00,25.87,25.97,25.86,25.97,516200.0,17.3473,17.4143,17.3406,17.4143,516200.0
2010-09-15 10:05:00,25.96,26.01,25.93,25.96,321800.0,17.4076,17.4412,17.3875,17.4076,321800.0
2010-09-15 10:10:00,25.96,26.03,25.95,26.02,732800.0,17.4076,17.4546,17.4009,17.4479,732800.0
2010-09-15 10:15:00,26.02,26.12,26.02,26.1,379700.0,17.4479,17.5149,17.4479,17.5015,379700.0
2010-09-15 10:20:00,26.09,26.1,26.01,26.02,331600.0,17.4948,17.5015,17.4412,17.4479,331600.0
2010-09-15 10:25:00,26.02,26.04,25.99,25.99,598000.0,17.4479,17.4613,17.4278,17.4278,598000.0
2010-09-15 10:30:00,25.99,26.01,25.94,25.95,337100.0,17.4278,17.4412,17.3942,17.4009,337100.0
2010-09-15 10:35:00,25.95,25.97,25.92,25.97,267200.0,17.4009,17.4143,17.3808,17.4143,267200.0
2010-09-15 10:40:00,25.96,26.07,25.96,26.07,203100.0,17.4076,17.4814,17.4076,17.4814,203100.0
2010-09-15 10:45:00,26.06,26.09,25.99,26.07,554400.0,17.4747,17.4948,17.4278,17.4814,554400.0
2010-09-15 10:50:00,26.07,26.09,26.02,26.06,283600.0,17.4814,17.4948,17.4479,17.4747,283600.0
2010-09-15 10:55:00,26.06,26.16,26.05,26.15,326500.0,17.4747,17.5418,17.468,17.5351,326500.0
2010-09-15 11:00:00,26.16,26.17,26.08,26.08,227800.0,17.5418,17.5485,17.4881,17.4881,227800.0
2010-09-15 11:05:00,26.09,26.09,26.0,26.0,288400.0,17.4948,17.4948,17.4345,17.4345,288400.0
2010-09-15 11:10:00,26.0,26.06,25.99,26.06,156200.0,17.4345,17.4747,17.4278,17.4747,156200.0
2010-09-15 11:15:00,26.06,26.11,26.02,26.09,289100.0,17.4747,17.5082,17.4479,17.4948,289100.0
2010-09-15 11:20:00,26.1,26.14,26.06,26.12,184200.0,17.5015,17.5283,17.4747,17.5149,184200.0
2010-09-15 11:25:00,26.12,26.18,26.11,26.17,186000.0,17.5149,17.5552,17.5082,17.5485,186000.0
2010-09-15 11:30:00,26.16,26.18,26.13,26.14,226300.0,17.5418,17.5552,17.5216,17.5283,226300.0
2010-09-15 11:35:00,26.13,26.21,26.13,26.18,241500.0,17.5216,17.5753,17.5216,17.5552,241500.0
2010-09-15 11:40:00,26.18,26.24,26.18,26.22,346900.0,17.5552,17.5954,17.5552,17.582,346900.0
2010-09-15 11:45:00,26.22,26.25,26.19,26.2,337700.0,17.582,17.6021,17.5619,17.5686,337700.0
2010-09-15 11:50:00,26.2,26.24,26.17,26.23,316600.0,17.5686,17.5954,17.5485,17.5887,316600.0
2010-09-15 11:55:00,26.23,26.25,26.22,26.23,254500.0,17.5887,17.6021,17.582,17.5887,254500.0
2010-09-15 12:00:00,26.23,26.28,26.22,26.26,891800.0,17.5887,17.6222,17.582,17.6088,891800.0
2010-09-15 12:05:00,26.26,26.26,26.2,26.2,173800.0,17.6088,17.6088,17.5686,17.5686,173800.0
2010-09-15 12:10:00,26.2,26.21,26.16,26.16,224800.0,17.5686,17.5753,17.5418,17.5418,224800.0
2010-09-15 12:15:00,26.16,26.17,26.1,26.12,192600.0,17.5418,17.5485,17.5015,17.5149,192600.0
2010-09-15 12:20:00,26.13,26.17,26.13,26.16,110900.0,17.5216,17.5485,17.5216,17.5418,110900.0
2010-09-15 12:25:00,26.16,26.19,26.15,26.17,184200.0,17.5418,17.5619,17.5351,17.5485,184200.0
2010-09-15 12:30:00,26.17,26.21,26.17,26.17,195900.0,17.5485,17.5753,17.5485,17.5485,195900.0
2010-09-15 12:35:00,26.16,26.19,26.16,26.16,105700.0,17.5418,17.5619,17.5418,17.5418,105700.0
2010-09-15 12:40:00,26.17,26.17,26.13,26.13,184200.0,17.5485,17.5485,17.5216,17.5216,184200.0
2010-09-15 12:45:00,26.13,26.15,26.11,26.14,177800.0,17.5216,17.5351,17.5082,17.5283,177800.0
2010-09-15 12:50:00,26.14,26.16,26.13,26.15,125900.0,17.5283,17.5418,17.5216,17.5351,125900.0
2010-09-15 12:55:00,26.14,26.18,26.14,26.17,238700.0,17.5283,17.5552,17.5283,17.5485,238700.0
2010-09-15 13:00:00,26.17,26.22,26.17,26.22,133500.0,17.5485,17.582,17.5485,17.582,133500.0
2010-09-15 13:05:00,26.22,26.25,26.21,26.25,143500.0,17.582,17.6021,17.5753,17.6021,143500.0
2010-09-15 13:10:00,26.25,26.26,26.22,26.25,213000.0,17.6021,17.6088,17.582,17.6021,213000.0
2010-09-15 13:15:00,26.24,26.3,26.24,26.29,399900.0,17.5954,17.6356,17.5954,17.6289,399900.0
2010-09-15 13:20:00,26.29,26.29,26.25,26.25,215400.0,17.6289,17.6289,17.6021,17.6021,215400.0
2010-09-15 13:25:00,26.25,26.27,26.25,26.25,116500.0,17.6021,17.6155,17.6021,17.6021,116500.0
2010-09-15 13:30:00,26.25,26.26,26.24,26.26,179100.0,17.6021,17.6088,17.5954,17.6088,179100.0
2010-09-15 13:35:00,26.25,26.27,26.23,26.23,101300.0,17.6021,17.6155,17.5887,17.5887,101300.0
2010-09-15 13:40:00,26.23,26.26,26.23,26.25,94900.0,17.5887,17.6088,17.5887,17.6021,94900.0
2010-09-15 13:45:00,26.24,26.25,26.18,26.2,333700.0,17.5954,17.6021,17.5552,17.5686,333700.0
2010-09-15 13:50:00,26.2,26.25,26.18,26.25,288600.0,17.5686,17.6021,17.5552,17.6021,288600.0
2010-09-15 13:55:00,26.24,26.27,26.24,26.26,121800.0,17.5954,17.6155,17.5954,17.6088,121800.0
2010-09-15 14:00:00,26.26,26.26,26.2,26.22,191700.0,17.6088,17.6088,17.5686,17.582,191700.0
2010-09-15 14:05:00,26.23,26.26,26.22,26.23,155900.0,17.5887,17.6088,17.582,17.5887,155900.0
2010-09-15 14:10:00,26.23,26.24,26.19,26.19,156300.0,17.5887,17.5954,17.5619,17.5619,156300.0
2010-09-15 14:15:00,26.2,26.2,26.11,26.13,427500.0,17.5686,17.5686,17.5082,17.5216,427500.0
2010-09-15 14:20:00,26.13,26.21,26.12,26.21,380300.0,17.5216,17.5753,17.5149,17.5753,380300.0
2010-09-15 14:25:00,26.21,26.22,26.2,26.21,253900.0,17.5753,17.582,17.5686,17.5753,253900.0
2010-09-15 14:30:00,26.2,26.21,26.13,26.15,255200.0,17.5686,17.5753,17.5216,17.5351,255200.0
2010-09-15 14:35:00,26.15,26.19,26.14,26.18,173500.0,17.5351,17.5619,17.5283,17.5552,173500.0
2010-09-15 14:40:00,26.19,26.19,26.12,26.16,196100.0,17.5619,17.5619,17.5149,17.5418,196100.0
2010-09-15 14:45:00,26.15,26.18,26.15,26.16,118200.0,17.5351,17.5552,17.5351,17.5418,118200.0
2010-09-15 14:50:00,26.16,26.23,26.15,26.23,243800.0,17.5418,17.5887,17.5351,17.5887,243800.0
2010-09-15 14:55:00,26.23,26.24,26.22,26.22,147100.0,17.5887,17.5954,17.582,17.582,147100.0
2010-09-15 15:00:00,26.22,26.23,26.21,26.21,212500.0,17.582,17.5887,17.5753,17.5753,212500.0
2010-09-15 15:05:00,26.22,26.22,26.17,26.19,307800.0,17.582,17.582,17.5485,17.5619,307800.0
2010-09-15 15:10:00,26.19,26.22,26.17,26.17,256500.0,17.5619,17.582,17.5485,17.5485,256500.0
2010-09-15 15:15:00,26.17,26.19,26.16,26.17,555800.0,17.5485,17.5619,17.5418,17.5485,555800.0
2010-09-15 15:20:00,26.17,26.22,26.16,26.22,1128700.0,17.5485,17.582,17.5418,17.582,1128700.0
2010-09-15 15:25:00,26.22,26.29,26.19,26.26,443000.0,17.582,17.6289,17.5619,17.6088,443000.0
2010-09-15 15:30:00,26.26,26.28,26.25,26.25,324000.0,17.6088,17.6222,17.6021,17.6021,324000.0
2010-09-15 15:35:00,26.25,26.29,26.22,26.29,543800.0,17.6021,17.6289,17.582,17.6289,543800.0
2010-09-15 15:40:00,26.28,26.36,26.26,26.34,1576200.0,17.6222,17.6759,17.6088,17.6625,1576200.0
2010-09-15 15:45:00,26.35,26.41,26.32,26.4,1051900.0,17.6692,17.7094,17.649,17.7027,1051900.0
2010-09-15 15:50:00,26.4,26.44,26.39,26.4,1264400.0,17.7027,17.7295,17.696,17.7027,1264400.0
2010-09-15 15:55:00,26.4,26.41,26.33,26.33,2093200.0,17.7027,17.7094,17.6558,17.6558,2093200.0
2010-09-16 09:30:00,26.16,26.28,26.05,26.15,467700.0,17.5418,17.6222,17.468,17.5351,467700.0
2010-09-16 09:35:00,26.15,26.16,26.09,26.09,440700.0,17.5351,17.5418,17.4948,17.4948,440700.0
2010-09-16 09:40:00,26.09,26.1,26.0,26.04,510900.0,17.4948,17.5015,17.4345,17.4613,510900.0
2010-09-16 09:45:00,26.04,26.06,25.99,26.06,299300.0,17.4613,17.4747,17.4278,17.4747,299300.0
2010-09-16 09:50:00,26.05,26.1,26.03,26.07,269600.0,17.468,17.5015,17.4546,17.4814,269600.0
2010-09-16 09:55:00,26.07,26.07,26.01,26.06,362500.0,17.4814,17.4814,17.4412,17.4747,362500.0
2010-09-16 10:00:00,26.06,26.19,25.99,26.13,781400.0,17.4747,17.5619,17.4278,17.5216,781400.0
2010-09-16 10:05:00,26.13,26.16,26.09,26.12,252100.0,17.5216,17.5418,17.4948,17.5149,252100.0
2010-09-16 10:10:00,26.12,26.13,26.06,26.09,248300.0,17.5149,17.5216,17.4747,17.4948,248300.0
2010-09-16 10:15:00,26.08,26.09,26.01,26.05,280700.0,17.4881,17.4948,17.4412,17.468,280700.0
2010-09-16 10:20:00,26.04,26.08,26.04,26.05,398300.0,17.4613,17.4881,17.4613,17.468,398300.0
2010-09-16 10:25:00,26.05,26.07,26.02,26.05,555100.0,17.468,17.4814,17.4479,17.468,555100.0
2010-09-16 10:30:00,26.04,26.05,25.96,26.0,804800.0,17.4613,17.468,17.4076,17.4345,804800.0
2010-09-16 10:35:00,26.0,26.02,25.99,25.99,269700.0,17.4345,17.4479,17.4278,17.4278,269700.0
2010-09-16 10:40:00,26.0,26.04,25.98,26.0,276000.0,17.4345,17.4613,17.4211,17.4345,276000.0
2010-09-16 10:45:00,26.0,26.05,25.99,26.05,429100.0,17.4345,17.468,17.4278,17.468,429100.0
2010-09-16 10:50:00,26.05,26.06,26.02,26.02,417300.0,17.468,17.4747,17.4479,17.4479,417300.0
2010-09-16 10:55:00,26.03,26.06,26.02,26.04,312500.0,17.4546,17.4747,17.4479,17.4613,312500.0
2010-09-16 11:00:00,26.04,26.06,26.03,26.05,212300.0,17.4613,17.4747,17.4546,17.468,212300.0
2010-09-16 11:05:00,26.04,26.06,26.04,26.04,322400.0,17.4613,17.4747,17.4613,17.4613,322400.0
2010-09-16 11:10:00,26.04,26.06,26.03,26.04,144200.0,17.4613,17.4747,17.4546,17.4613,144200.0
2010-09-16 11:15:00,26.05,26.06,26.03,26.03,392800.0,17.468,17.4747,17.4546,17.4546,392800.0
2010-09-16 11:20:00,26.03,26.05,26.0,26.01,254700.0,17.4546,17.468,17.4345,17.4412,254700.0
2010-09-16 11:25:00,26.01,26.03,25.99,26.0,459200.0,17.4412,17.4546,17.4278,17.4345,459200.0
2010-09-16 11:30:00,26.0,26.0,25.96,25.98,208100.0,17.4345,17.4345,17.4076,17.4211,208100.0
2010-09-16 11:35:00,25.99,26.02,25.98,26.0,268700.0,17.4278,17.4479,17.4211,17.4345,268700.0
2010-09-16 11:40:00,26.01,26.01,25.98,26.01,195200.0,17.4412,17.4412,17.4211,17.4412,195200.0
2010-09-16 11:45:00,26.01,26.03,26.0,26.03,146800.0,17.4412,17.4546,17.4345,17.4546,146800.0
2010-09-16 11:50:00,26.03,26.05,26.0,26.05,133900.0,17.4546,17.468,17.4345,17.468,133900.0
2010-09-16 11:55:00,26.05,26.05,26.04,26.04,116300.0,17.468,17.468,17.4613,17.4613,116300.0
2010-09-16 12:00:00,26.05,26.06,26.03,26.05,272300.0,17.468,17.4747,17.4546,17.468,272300.0
2010-09-16 12:05:00,26.04,26.05,26.04,26.05,70400.0,17.4613,17.468,17.4613,17.468,70400.0
2010-09-16 12:10:00,26.04,26.05,26.01,26.02,184500.0,17.4613,17.468,17.4412,17.4479,184500.0
2010-09-16 12:15:00,26.03,26.04,26.02,26.04,154000.0,17.4546,17.4613,17.4479,17.4613,154000.0
2010-09-16 12:20:00,26.03,26.04,26.01,26.01,215600.0,17.4546,17.4613,17.4412,17.4412,215600.0
2010-09-16 12:25:00,26.01,26.02,25.97,25.98,255800.0,17.4412,17.4479,17.4143,17.4211,255800.0
2010-09-16 12:30:00,25.98,26.02,25.97,26.01,169900.0,17.4211,17.4479,17.4143,17.4412,169900.0
2010-09-16 12:35:00,26.01,26.03,26.01,26.02,110200.0,17.4412,17.4546,17.4412,17.4479,110200.0
2010-09-16 12:40:00,26.03,26.04,26.02,26.03,96400.0,17.4546,17.4613,17.4479,17.4546,96400.0
2010-09-16 12:45:00,26.04,26.04,26.01,26.02,147400.0,17.4613,17.4613,17.4412,17.4479,147400.0
2010-09-16 12:50:00,26.02,26.04,26.02,26.02,66400.0,17.4479,17.4613,17.4479,17.4479,66400.0
2010-09-16 12:55:00,26.02,26.03,26.0,26.01,335400.0,17.4479,17.4546,17.4345,17.4412,335400.0
2010-09-16 13:00:00,26.01,26.01,25.98,26.0,244500.0,17.4412,17.4412,17.4211,17.4345,244500.0
2010-09-16 13:05:00,26.0,26.0,25.97,25.99,222700.0,17.4345,17.4345,17.4143,17.4278,222700.0
2010-09-16 13:10:00,26.0,26.0,25.96,25.97,314700.0,17.4345,17.4345,17.4076,17.4143,314700.0
2010-09-16 13:15:00,25.98,25.98,25.92,25.94,312500.0,17.4211,17.4211,17.3808,17.3942,312500.0
2010-09-16 13:20:00,25.94,25.95,25.92,25.92,155700.0,17.3942,17.4009,17.3808,17.3808,155700.0
2010-09-16 13:25:00,25.93,25.96,25.92,25.96,323700.0,17.3875,17.4076,17.3808,17.4076,323700.0
2010-09-16 13:30:00,25.96,25.96,25.92,25.92,381500.0,17.4076,17.4076,17.3808,17.3808,381500.0
2010-09-16 13:35:00,25.92,25.93,25.91,25.93,240200.0,17.3808,17.3875,17.3741,17.3875,240200.0
2010-09-16 13:40:00,25.92,25.96,25.91,25.96,514400.0,17.3808,17.4076,17.3741,17.4076,514400.0
2010-09-16 13:45:00,25.96,25.96,25.93,25.95,456600.0,17.4076,17.4076,17.3875,17.4009,456600.0
2010-09-16 13:50:00,25.95,25.95,25.94,25.94,82600.0,17.4009,17.4009,17.3942,17.3942,82600.0
2010-09-16 13:55:00,25.94,25.95,25.9,25.91,393400.0,17.3942,17.4009,17.3674,17.3741,393400.0
2010-09-16 14:00:00,25.92,26.0,25.91,25.96,452200.0,17.3808,17.4345,17.3741,17.4076,452200.0
2010-09-16 14:05:00,25.97,25.99,25.96,25.98,156600.0,17.4143,17.4278,17.4076,17.4211,156600.0
2010-09-16 14:10:00,25.99,26.0,25.96,25.98,146100.0,17.4278,17.4345,17.4076,17.4211,146100.0
2010-09-16 14:15:00,25.99,26.01,25.96,25.97,233100.0,17.4278,17.4412,17.4076,17.4143,233100.0
2010-09-16 14:20:00,25.96,25.98,25.94,25.97,331500.0,17.4076,17.4211,17.3942,17.4143,331500.0
2010-09-16 14:25:00,25.97,26.03,25.96,26.0,387700.0,17.4143,17.4546,17.4076,17.4345,387700.0
2010-09-16 14:30:00,26.0,26.0,25.97,25.99,235600.0,17.4345,17.4345,17.4143,17.4278,235600.0
2010-09-16 14:35:00,26.0,26.02,25.99,26.0,136300.0,17.4345,17.4479,17.4278,17.4345,136300.0
2010-09-16 14:40:00,26.0,26.02,25.99,26.0,238700.0,17.4345,17.4479,17.4278,17.4345,238700.0
2010-09-16 14:45:00,26.0,26.01,25.98,25.98,154800.0,17.4345,17.4412,17.4211,17.4211,154800.0
2010-09-16 14:50:00,25.99,25.99,25.95,25.97,173300.0,17.4278,17.4278,17.4009,17.4143,173300.0
2010-09-16 14:55:00,25.97,26.0,25.97,25.98,123200.0,17.4143,17.4345,17.4143,17.4211,123200.0
2010-09-16 15:00:00,25.99,25.99,25.96,25.99,214500.0,17.4278,17.4278,17.4076,17.4278,214500.0
2010-09-16 15:05:00,25.99,26.05,25.98,26.01,484100.0,17.4278,17.468,17.4211,17.4412,484100.0
2010-09-16 15:10:00,26.02,26.02,25.99,26.01,187300.0,17.4479,17.4479,17.4278,17.4412,187300.0
2010-09-16 15:15:00,26.01,26.07,26.0,26.04,750000.0,17.4412,17.4814,17.4345,17.4613,750000.0
2010-09-16 15:20:00,26.04,26.04,26.0,26.03,623500.0,17.4613,17.4613,17.4345,17.4546,623500.0
2010-09-16 15:25:00,26.03,26.06,26.01,26.05,340600.0,17.4546,17.4747,17.4412,17.468,340600.0
2010-09-16 15:30:00,26.05,26.09,26.04,26.07,578900.0,17.468,17.4948,17.4613,17.4814,578900.0
2010-09-16 15:35:00,26.07,26.08,26.06,26.08,335700.0,17.4814,17.4881,17.4747,17.4881,335700.0
2010-09-16 15:40:00,26.08,26.11,26.07,26.08,469000.0,17.4881,17.5082,17.4814,17.4881,469000.0
2010-09-16 15:45:00,26.07,26.1,26.06,26.1,567400.0,17.4814,17.5015,17.4747,17.5015,567400.0
2010-09-16 15:50:00,26.09,26.11,26.08,26.1,782000.0,17.4948,17.5082,17.4881,17.5015,782000.0
2010-09-16 15:55:00,26.1,26.11,26.05,26.07,1494500.0,17.5015,17.5082,17.468,17.4814,1494500.0
2010-09-17 09:30:00,26.37,26.37,26.14,26.19,7048200.0,17.6826,17.6826,17.5283,17.5619,7048200.0
2010-09-17 09:35:00,26.2,26.31,26.18,26.21,458700.0,17.5686,17.6423,17.5552,17.5753,458700.0
2010-09-17 09:40:00,26.21,26.25,26.15,26.17,320500.0,17.5753,17.6021,17.5351,17.5485,320500.0
2010-09-17 09:45:00,26.17,26.22,26.1,26.18,557400.0,17.5485,17.582,17.5015,17.5552,557400.0
2010-09-17 09:50:00,26.18,26.18,26.05,26.05,301900.0,17.5552,17.5552,17.468,17.468,301900.0
2010-09-17 09:55:00,26.05,26.08,25.95,25.98,973100.0,17.468,17.4881,17.4009,17.4211,973100.0
2010-09-17 10:00:00,25.97,25.98,25.87,25.93,599500.0,17.4143,17.4211,17.3473,17.3875,599500.0
2010-09-17 10:05:00,25.93,25.99,25.89,25.92,350800.0,17.3875,17.4278,17.3607,17.3808,350800.0
2010-09-17 10:10:00,25.92,25.97,25.88,25.97,515900.0,17.3808,17.4143,17.354,17.4143,515900.0
2010-09-17 10:15:00,25.96,25.97,25.91,25.97,255200.0,17.4076,17.4143,17.3741,17.4143,255200.0
2010-09-17 10:20:00,25.96,26.01,25.95,25.98,237800.0,17.4076,17.4412,17.4009,17.4211,237800.0
2010-09-17 10:25:00,25.98,26.01,25.96,25.96,239500.0,17.4211,17.4412,17.4076,17.4076,239500.0
2010-09-17 10:30:00,25.96,26.0,25.95,25.99,313100.0,17.4076,17.4345,17.4009,17.4278,313100.0
2010-09-17 10:35:00,25.98,26.08,25.98,26.07,342200.0,17.4211,17.4881,17.4211,17.4814,342200.0
2010-09-17 10:40:00,26.07,26.1,26.04,26.1,137200.0,17.4814,17.5015,17.4613,17.5015,137200.0
2010-09-17 10:45:00,26.1,26.12,26.08,26.08,253100.0,17.5015,17.5149,17.4881,17.4881,253100.0
2010-09-17 10:50:00,26.08,26.09,26.03,26.04,228700.0,17.4881,17.4948,17.4546,17.4613,228700.0
2010-09-17 10:55:00,26.03,26.04,25.99,25.99,470300.0,17.4546,17.4613,17.4278,17.4278,470300.0
2010-09-17 11:00:00,25.99,26.07,25.99,26.07,480800.0,17.4278,17.4814,17.4278,17.4814,480800.0
2010-09-17 11:05:00,26.07,26.16,26.06,26.15,542200.0,17.4814,17.5418,17.4747,17.5351,542200.0
2010-09-17 11:10:00,26.14,26.15,26.1,26.1,227700.0,17.5283,17.5351,17.5015,17.5015,227700.0
2010-09-17 11:15:00,26.11,26.13,26.08,26.1,190900.0,17.5082,17.5216,17.4881,17.5015,190900.0
2010-09-17 11:20:00,26.09,26.09,26.07,26.07,75300.0,17.4948,17.4948,17.4814,17.4814,75300.0
2010-09-17 11:25:00,26.07,26.08,25.98,26.0,288100.0,17.4814,17.4881,17.4211,17.4345,288100.0
2010-09-17 11:30:00,26.01,26.02,25.98,25.98,127000.0,17.4412,17.4479,17.4211,17.4211,127000.0
2010-09-17 11:35:00,25.98,26.06,25.95,25.97,362300.0,17.4211,17.4747,17.4009,17.4143,362300.0
2010-09-17 11:40:00,25.97,26.02,25.96,26.0,294500.0,17.4143,17.4479,17.4076,17.4345,294500.0
2010-09-17 11:45:00,26.0,26.02,25.97,25.99,173600.0,17.4345,17.4479,17.4143,17.4278,173600.0
2010-09-17 11:50:00,25.99,26.01,25.98,26.0,270300.0,17.4278,17.4412,17.4211,17.4345,270300.0
2010-09-17 11:55:00,25.99,26.03,25.99,26.01,106300.0,17.4278,17.4546,17.4278,17.4412,106300.0
2010-09-17 12:00:00,26.01,26.08,26.0,26.08,165900.0,17.4412,17.4881,17.4345,17.4881,165900.0
2010-09-17 12:05:00,26.07,26.1,26.06,26.1,168500.0,17.4814,17.5015,17.4747,17.5015,168500.0
2010-09-17 12:10:00,26.09,26.12,26.08,26.09,168100.0,17.4948,17.5149,17.4881,17.4948,168100.0
2010-09-17 12:15:00,26.09,26.13,26.09,26.1,71200.0,17.4948,17.5216,17.4948,17.5015,71200.0
2010-09-17 12:20:00,26.1,26.11,26.06,26.08,122400.0,17.5015,17.5082,17.4747,17.4881,122400.0
2010-09-17 12:25:00,26.08,26.12,26.08,26.1,115600.0,17.4881,17.5149,17.4881,17.5015,115600.0
2010-09-17 12:30:00,26.1,26.13,26.09,26.1,150200.0,17.5015,17.5216,17.4948,17.5015,150200.0
2010-09-17 12:35:00,26.1,26.11,26.06,26.08,85400.0,17.5015,17.5082,17.4747,17.4881,85400.0
2010-09-17 12:40:00,26.08,26.08,26.03,26.05,145300.0,17.4881,17.4881,17.4546,17.468,145300.0
2010-09-17 12:45:00,26.05,26.06,26.03,26.05,99700.0,17.468,17.4747,17.4546,17.468,99700.0
2010-09-17 12:50:00,26.05,26.07,26.0,26.0,186900.0,17.468,17.4814,17.4345,17.4345,186900.0
2010-09-17 12:55:00,26.0,26.02,26.0,26.0,118000.0,17.4345,17.4479,17.4345,17.4345,118000.0
2010-09-17 13:00:00,26.0,26.03,25.97,25.99,363500.0,17.4345,17.4546,17.4143,17.4278,363500.0
2010-09-17 13:05:00,25.99,25.99,25.92,25.93,293600.0,17.4278,17.4278,17.3808,17.3875,293600.0
2010-09-17 13:10:00,25.93,25.94,25.9,25.91,326900.0,17.3875,17.3942,17.3674,17.3741,326900.0
2010-09-17 13:15:00,25.9,25.91,25.89,25.91,280000.0,17.3674,17.3741,17.3607,17.3741,280000.0
2010-09-17 13:20:00,25.91,25.95,25.91,25.92,429400.0,17.3741,17.4009,17.3741,17.3808,429400.0
2010-09-17 13:25:00,25.93,25.95,25.92,25.95,286400.0,17.3875,17.4009,17.3808,17.4009,286400.0
2010-09-17 13:30:00,25.94,25.95,25.94,25.94,859700.0,17.3942,17.4009,17.3942,17.3942,859700.0
2010-09-17 13:35:00,25.95,25.95,25.94,25.95,296000.0,17.4009,17.4009,17.3942,17.4009,296000.0
2010-09-17 13:40:00,25.95,25.95,25.89,25.89,521800.0,17.4009,17.4009,17.3607,17.3607,521800.0
2010-09-17 13:45:00,25.89,25.94,25.89,25.94,233000.0,17.3607,17.3942,17.3607,17.3942,233000.0
2010-09-17 13:50:00,25.93,25.95,25.91,25.93,202900.0,17.3875,17.4009,17.3741,17.3875,202900.0
2010-09-17 13:55:00,25.93,25.95,25.9,25.92,199500.0,17.3875,17.4009,17.3674,17.3808,199500.0
2010-09-17 14:00:00,25.92,25.94,25.91,25.92,100100.0,17.3808,17.3942,17.3741,17.3808,100100.0
2010-09-17 14:05:00,25.92,25.94,25.92,25.93,56500.0,17.3808,17.3942,17.3808,17.3875,56500.0
2010-09-17 14:10:00,25.93,25.97,25.92,25.94,222700.0,17.3875,17.4143,17.3808,17.3942,222700.0
2010-09-17 14:15:00,25.93,25.94,25.92,25.92,47900.0,17.3875,17.3942,17.3808,17.3808,47900.0
2010-09-17 14:20:00,25.93,25.93,25.92,25.93,131400.0,17.3875,17.3875,17.3808,17.3875,131400.0
2010-09-17 14:25:00,25.92,25.97,25.91,25.96,356000.0,17.3808,17.4143,17.3741,17.4076,356000.0
2010-09-17 14:30:00,25.96,25.97,25.93,25.96,385000.0,17.4076,17.4143,17.3875,17.4076,385000.0
2010-09-17 14:35:00,25.96,26.01,25.95,26.0,672800.0,17.4076,17.4412,17.4009,17.4345,672800.0
2010-09-17 14:40:00,26.0,26.01,25.99,26.01,238900.0,17.4345,17.4412,17.4278,17.4412,238900.0
2010-09-17 14:45:00,26.0,26.01,25.97,26.0,147900.0,17.4345,17.4412,17.4143,17.4345,147900.0
2010-09-17 14:50:00,26.0,26.0,25.94,25.94,98100.0,17.4345,17.4345,17.3942,17.3942,98100.0
2010-09-17 14:55:00,25.94,25.99,25.94,25.95,151000.0,17.3942,17.4278,17.3942,17.4009,151000.0
2010-09-17 15:00:00,25.96,25.98,25.95,25.97,124000.0,17.4076,17.4211,17.4009,17.4143,124000.0
2010-09-17 15:05:00,25.97,25.97,25.93,25.93,92900.0,17.4143,17.4143,17.3875,17.3875,92900.0
2010-09-17 15:10:00,25.93,25.94,25.9,25.9,180800.0,17.3875,17.3942,17.3674,17.3674,180800.0
2010-09-17 15:15:00,25.91,25.95,25.9,25.94,170900.0,17.3741,17.4009,17.3674,17.3942,170900.0
2010-09-17 15:20:00,25.93,25.97,25.93,25.97,197800.0,17.3875,17.4143,17.3875,17.4143,197800.0
2010-09-17 15:25:00,25.96,25.97,25.91,25.91,207700.0,17.4076,17.4143,17.3741,17.3741,207700.0
2010-09-17 15:30:00,25.92,26.0,25.91,26.0,356800.0,17.3808,17.4345,17.3741,17.4345,356800.0
2010-09-17 15:35:00,26.0,26.01,25.97,25.97,678400.0,17.4345,17.4412,17.4143,17.4143,678400.0
2010-09-17 15:40:00,25.98,26.02,25.97,26.01,285700.0,17.4211,17.4479,17.4143,17.4412,285700.0
2010-09-17 15:45:00,26.02,26.04,25.99,26.01,450000.0,17.4479,17.4613,17.4278,17.4412,450000.0
2010-09-17 15:50:00,26.01,26.02,26.0,26.02,376000.0,17.4412,17.4479,17.4345,17.4479,376000.0
2010-09-17 15:55:00,26.01,26.02,26.0,26.0,1015800.0,17.4412,17.4479,17.4345,17.4345,1015800.0
2010-09-20 09:30:00,26.09,26.1,25.95,25.96,545700.0,17.4948,17.5015,17.4009,17.4076,545700.0
2010-09-20 09:35:00,25.96,26.03,25.92,26.02,319200.0,17.4076,17.4546,17.3808,17.4479,319200.0
2010-09-20 09:40:00,26.03,26.07,25.96,25.96,315200.0,17.4546,17.4814,17.4076,17.4076,315200.0
2010-09-20 09:45:00,25.96,26.04,25.95,25.98,335400.0,17.4076,17.4613,17.4009,17.4211,335400.0
2010-09-20 09:50:00,25.97,26.07,25.97,26.06,196900.0,17.4143,17.4814,17.4143,17.4747,196900.0
2010-09-20 09:55:00,26.07,26.08,26.01,26.03,251400.0,17.4814,17.4881,17.4412,17.4546,251400.0
2010-09-20 10:00:00,26.02,26.1,25.98,26.09,239300.0,17.4479,17.5015,17.4211,17.4948,239300.0
2010-09-20 10:05:00,26.1,26.18,26.07,26.15,377300.0,17.5015,17.5552,17.4814,17.5351,377300.0
2010-09-20 10:10:00,26.15,26.16,26.02,26.02,415300.0,17.5351,17.5418,17.4479,17.4479,415300.0
2010-09-20 10:15:00,26.03,26.06,25.99,26.03,501200.0,17.4546,17.4747,17.4278,17.4546,501200.0
2010-09-20 10:20:00,26.03,26.04,25.95,25.95,811500.0,17.4546,17.4613,17.4009,17.4009,811500.0
2010-09-20 10:25:00,25.96,25.98,25.93,25.94,326800.0,17.4076,17.4211,17.3875,17.3942,326800.0
2010-09-20 10:30:00,25.95,25.99,25.94,25.95,506300.0,17.4009,17.4278,17.3942,17.4009,506300.0
2010-09-20 10:35:00,25.96,26.06,25.94,26.05,386300.0,17.4076,17.4747,17.3942,17.468,386300.0
2010-09-20 10:40:00,26.05,26.1,26.03,26.09,434700.0,17.468,17.5015,17.4546,17.4948,434700.0
2010-09-20 10:45:00,26.09,26.15,26.08,26.14,515700.0,17.4948,17.5351,17.4881,17.5283,515700.0
2010-09-20 10:50:00,26.13,26.2,26.11,26.16,487600.0,17.5216,17.5686,17.5082,17.5418,487600.0
2010-09-20 10:55:00,26.17,26.21,26.16,26.2,289600.0,17.5485,17.5753,17.5418,17.5686,289600.0
2010-09-20 11:00:00,26.2,26.24,26.2,26.24,253700.0,17.5686,17.5954,17.5686,17.5954,253700.0
2010-09-20 11:05:00,26.23,26.28,26.23,26.26,237600.0,17.5887,17.6222,17.5887,17.6088,237600.0
2010-09-20 11:10:00,26.26,26.27,26.22,26.23,377700.0,17.6088,17.6155,17.582,17.5887,377700.0
2010-09-20 11:15:00,26.23,26.27,26.2,26.21,222000.0,17.5887,17.6155,17.5686,17.5753,222000.0
2010-09-20 11:20:00,26.21,26.24,26.21,26.23,101500.0,17.5753,17.5954,17.5753,17.5887,101500.0
2010-09-20 11:25:00,26.23,26.26,26.23,26.25,107600.0,17.5887,17.6088,17.5887,17.6021,107600.0
2010-09-20 11:30:00,26.25,26.3,26.25,26.28,224200.0,17.6021,17.6356,17.6021,17.6222,224200.0
2010-09-20 11:35:00,26.29,26.31,26.28,26.31,181000.0,17.6289,17.6423,17.6222,17.6423,181000.0
2010-09-20 11:40:00,26.31,26.31,26.27,26.29,230500.0,17.6423,17.6423,17.6155,17.6289,230500.0
2010-09-20 11:45:00,26.29,26.29,26.23,26.24,172500.0,17.6289,17.6289,17.5887,17.5954,172500.0
2010-09-20 11:50:00,26.24,26.25,26.23,26.24,104500.0,17.5954,17.6021,17.5887,17.5954,104500.0
2010-09-20 11:55:00,26.23,26.24,26.2,26.2,246600.0,17.5887,17.5954,17.5686,17.5686,246600.0
2010-09-20 12:00:00,26.2,26.24,26.2,26.23,323700.0,17.5686,17.5954,17.5686,17.5887,323700.0
2010-09-20 12:05:00,26.23,26.24,26.2,26.22,143800.0,17.5887,17.5954,17.5686,17.582,143800.0
2010-09-20 12:10:00,26.22,26.24,26.19,26.19,278900.0,17.582,17.5954,17.5619,17.5619,278900.0
2010-09-20 12:15:00,26.2,26.22,26.15,26.22,248500.0,17.5686,17.582,17.5351,17.582,248500.0
2010-09-20 12:20:00,26.22,26.23,26.2,26.21,99200.0,17.582,17.5887,17.5686,17.5753,99200.0
2010-09-20 12:25:00,26.21,26.24,26.19,26.19,126400.0,17.5753,17.5954,17.5619,17.5619,126400.0
2010-09-20 12:30:00,26.19,26.23,26.16,26.23,161900.0,17.5619,17.5887,17.5418,17.5887,161900.0
2010-09-20 12:35:00,26.24,26.25,26.21,26.23,115300.0,17.5954,17.6021,17.5753,17.5887,115300.0
2010-09-20 12:40:00,26.24,26.25,26.23,26.25,52700.0,17.5954,17.6021,17.5887,17.6021,52700.0
2010-09-20 12:45:00,26.25,26.27,26.23,26.25,242500.0,17.6021,17.6155,17.5887,17.6021,242500.0
2010-09-20 12:50:00,26.25,26.25,26.22,26.25,162100.0,17.6021,17.6021,17.582,17.6021,162100.0
2010-09-20 12:55:00,26.25,26.25,26.22,26.23,102900.0,17.6021,17.6021,17.582,17.5887,102900.0
2010-09-20 13:00:00,26.24,26.25,26.22,26.22,104400.0,17.5954,17.6021,17.582,17.582,104400.0
2010-09-20 13:05:00,26.22,26.27,26.22,26.24,108400.0,17.582,17.6155,17.582,17.5954,108400.0
2010-09-20 13:10:00,26.24,26.25,26.21,26.21,89000.0,17.5954,17.6021,17.5753,17.5753,89000.0
2010-09-20 13:15:00,26.21,26.22,26.18,26.2,230900.0,17.5753,17.582,17.5552,17.5686,230900.0
2010-09-20 13:20:00,26.2,26.23,26.19,26.21,92800.0,17.5686,17.5887,17.5619,17.5753,92800.0
2010-09-20 13:25:00,26.21,26.25,26.21,26.25,70200.0,17.5753,17.6021,17.5753,17.6021,70200.0
2010-09-20 13:30:00,26.24,26.25,26.17,26.17,164200.0,17.5954,17.6021,17.5485,17.5485,164200.0
2010-09-20 13:35:00,26.18,26.25,26.17,26.24,293800.0,17.5552,17.6021,17.5485,17.5954,293800.0
2010-09-20 13:40:00,26.24,26.25,26.2,26.23,197400.0,17.5954,17.6021,17.5686,17.5887,197400.0
2010-09-20 13:45:00,26.23,26.23,26.2,26.21,132500.0,17.5887,17.5887,17.5686,17.5753,132500.0
2010-09-20 13:50:00,26.21,26.22,26.19,26.21,85900.0,17.5753,17.582,17.5619,17.5753,85900.0
2010-09-20 13:55:00,26.22,26.24,26.2,26.2,211700.0,17.582,17.5954,17.5686,17.5686,211700.0
2010-09-20 14:00:00,26.2,26.21,26.19,26.19,80000.0,17.5686,17.5753,17.5619,17.5619,80000.0
2010-09-20 14:05:00,26.19,26.2,26.16,26.19,151000.0,17.5619,17.5686,17.5418,17.5619,151000.0
2010-09-20 14:10:00,26.18,26.2,26.17,26.18,123400.0,17.5552,17.5686,17.5485,17.5552,123400.0
2010-09-20 14:15:00,26.18,26.23,26.17,26.22,112800.0,17.5552,17.5887,17.5485,17.582,112800.0
2010-09-20 14:20:00,26.22,26.26,26.22,26.25,566700.0,17.582,17.6088,17.582,17.6021,566700.0
2010-09-20 14:25:00,26.25,26.27,26.22,26.26,244900.0,17.6021,17.6155,17.582,17.6088,244900.0
2010-09-20 14:30:00,26.26,26.29,26.24,26.28,215900.0,17.6088,17.6289,17.5954,17.6222,215900.0
2010-09-20 14:35:00,26.27,26.31,26.26,26.31,205200.0,17.6155,17.6423,17.6088,17.6423,205200.0
2010-09-20 14:40:00,26.31,26.31,26.27,26.29,170400.0,17.6423,17.6423,17.6155,17.6289,170400.0
2010-09-20 14:45:00,26.29,26.31,26.28,26.29,324800.0,17.6289,17.6423,17.6222,17.6289,324800.0
2010-09-20 14:50:00,26.3,26.31,26.28,26.31,283000.0,17.6356,17.6423,17.6222,17.6423,283000.0
2010-09-20 14:55:00,26.31,26.33,26.29,26.33,511400.0,17.6423,17.6558,17.6289,17.6558,511400.0
2010-09-20 15:00:00,26.33,26.34,26.3,26.33,281100.0,17.6558,17.6625,17.6356,17.6558,281100.0
2010-09-20 15:05:00,26.33,26.37,26.32,26.33,678700.0,17.6558,17.6826,17.649,17.6558,678700.0
2010-09-20 15:10:00,26.34,26.39,26.33,26.37,614400.0,17.6625,17.696,17.6558,17.6826,614400.0
2010-09-20 15:15:00,26.36,26.42,26.36,26.41,421200.0,17.6759,17.7161,17.6759,17.7094,421200.0
2010-09-20 15:20:00,26.41,26.45,26.39,26.41,756200.0,17.7094,17.7362,17.696,17.7094,756200.0
2010-09-20 15:25:00,26.41,26.43,26.39,26.4,360400.0,17.7094,17.7228,17.696,17.7027,360400.0
2010-09-20 15:30:00,26.41,26.41,26.38,26.41,480600.0,17.7094,17.7094,17.6893,17.7094,480600.0
2010-09-20 15:35:00,26.41,26.51,26.4,26.51,1103100.0,17.7094,17.7765,17.7027,17.7765,1103100.0
2010-09-20 15:40:00,26.51,26.59,26.5,26.58,896800.0,17.7765,17.8301,17.7697,17.8234,896800.0
2010-09-20 15:45:00,26.59,26.62,26.56,26.6,1098100.0,17.8301,17.8502,17.81,17.8368,1098100.0
2010-09-20 15:50:00,26.6,26.65,26.59,26.63,1049600.0,17.8368,17.8703,17.8301,17.8569,1049600.0
2010-09-20 15:55:00,26.64,26.64,26.55,26.55,2942600.0,17.8636,17.8636,17.8033,17.8033,2942600.0
2010-09-21 09:30:00,26.63,26.75,26.55,26.56,829700.0,17.8569,17.9374,17.8033,17.81,829700.0
2010-09-21 09:35:00,26.58,26.58,26.46,26.49,616700.0,17.8234,17.8234,17.7429,17.763,616700.0
2010-09-21 09:40:00,26.49,26.52,26.47,26.48,393300.0,17.763,17.7832,17.7496,17.7563,393300.0
2010-09-21 09:45:00,26.48,26.58,26.47,26.51,546700.0,17.7563,17.8234,17.7496,17.7765,546700.0
2010-09-21 09:50:00,26.51,26.51,26.41,26.41,382100.0,17.7765,17.7765,17.7094,17.7094,382100.0
2010-09-21 09:55:00,26.41,26.49,26.41,26.47,294500.0,17.7094,17.763,17.7094,17.7496,294500.0
2010-09-21 10:00:00,26.47,26.57,26.47,26.57,236400.0,17.7496,17.8167,17.7496,17.8167,236400.0
2010-09-21 10:05:00,26.57,26.64,26.56,26.62,529400.0,17.8167,17.8636,17.81,17.8502,529400.0
2010-09-21 10:10:00,26.62,26.64,26.54,26.61,638500.0,17.8502,17.8636,17.7966,17.8435,638500.0
2010-09-21 10:15:00,26.6,26.64,26.57,26.63,343300.0,17.8368,17.8636,17.8167,17.8569,343300.0
2010-09-21 10:20:00,26.63,26.69,26.61,26.65,396300.0,17.8569,17.8972,17.8435,17.8703,396300.0
2010-09-21 10:25:00,26.66,26.69,26.65,26.66,333700.0,17.877,17.8972,17.8703,17.877,333700.0
2010-09-21 10:30:00,26.66,26.72,26.65,26.72,260600.0,17.877,17.9173,17.8703,17.9173,260600.0
2010-09-21 10:35:00,26.71,26.75,26.7,26.72,204800.0,17.9106,17.9374,17.9039,17.9173,204800.0
2010-09-21 10:40:00,26.71,26.74,26.71,26.71,197400.0,17.9106,17.9307,17.9106,17.9106,197400.0
2010-09-21 10:45:00,26.72,26.75,26.7,26.75,177700.0,17.9173,17.9374,17.9039,17.9374,177700.0
2010-09-21 10:50:00,26.75,26.75,26.7,26.7,292400.0,17.9374,17.9374,17.9039,17.9039,292400.0
2010-09-21 10:55:00,26.7,26.7,26.66,26.69,239300.0,17.9039,17.9039,17.877,17.8972,239300.0
2010-09-21 11:00:00,26.69,26.69,26.61,26.66,376600.0,17.8972,17.8972,17.8435,17.877,376600.0
2010-09-21 11:05:00,26.65,26.72,26.65,26.72,234300.0,17.8703,17.9173,17.8703,17.9173,234300.0
2010-09-21 11:10:00,26.72,26.75,26.7,26.71,297200.0,17.9173,17.9374,17.9039,17.9106,297200.0
2010-09-21 11:15:00,26.72,26.72,26.67,26.67,106500.0,17.9173,17.9173,17.8837,17.8837,106500.0
2010-09-21 11:20:00,26.67,26.71,26.66,26.66,383300.0,17.8837,17.9106,17.877,17.877,383300.0
2010-09-21 11:25:00,26.66,26.68,26.6,26.6,394900.0,17.877,17.8904,17.8368,17.8368,394900.0
2010-09-21 11:30:00,26.6,26.67,26.6,26.67,168100.0,17.8368,17.8837,17.8368,17.8837,168100.0
2010-09-21 11:35:00,26.67,26.67,26.63,26.66,304100.0,17.8837,17.8837,17.8569,17.877,304100.0
2010-09-21 11:40:00,26.65,26.67,26.64,26.65,167100.0,17.8703,17.8837,17.8636,17.8703,167100.0
2010-09-21 11:45:00,26.64,26.67,26.64,26.65,182400.0,17.8636,17.8837,17.8636,17.8703,182400.0
2010-09-21 11:50:00,26.65,26.72,26.64,26.71,289300.0,17.8703,17.9173,17.8636,17.9106,289300.0
2010-09-21 11:55:00,26.71,26.73,26.7,26.71,122500.0,17.9106,17.924,17.9039,17.9106,122500.0
2010-09-21 12:00:00,26.7,26.75,26.69,26.75,140500.0,17.9039,17.9374,17.8972,17.9374,140500.0
2010-09-21 12:05:00,26.75,26.75,26.71,26.73,190200.0,17.9374,17.9374,17.9106,17.924,190200.0
2010-09-21 12:10:00,26.72,26.73,26.68,26.69,164400.0,17.9173,17.924,17.8904,17.8972,164400.0
2010-09-21 12:15:00,26.69,26.69,26.66,26.67,236000.0,17.8972,17.8972,17.877,17.8837,236000.0
2010-09-21 12:20:00,26.66,26.67,26.62,26.62,121600.0,17.877,17.8837,17.8502,17.8502,121600.0
2010-09-21 12:25:00,26.62,26.63,26.6,26.6,158000.0,17.8502,17.8569,17.8368,17.8368,158000.0
2010-09-21 12:30:00,26.6,26.62,26.58,26.6,290800.0,17.8368,17.8502,17.8234,17.8368,290800.0
2010-09-21 12:35:00,26.59,26.63,26.57,26.6,210600.0,17.8301,17.8569,17.8167,17.8368,210600.0
2010-09-21 12:40:00,26.6,26.62,26.58,26.6,162600.0,17.8368,17.8502,17.8234,17.8368,162600.0
2010-09-21 12:45:00,26.6,26.63,26.59,26.63,175000.0,17.8368,17.8569,17.8301,17.8569,175000.0
2010-09-21 12:50:00,26.62,26.65,26.61,26.62,308900.0,17.8502,17.8703,17.8435,17.8502,308900.0
2010-09-21 12:55:00,26.63,26.63,26.62,26.63,52000.0,17.8569,17.8569,17.8502,17.8569,52000.0
2010-09-21 13:00:00,26.62,26.63,26.58,26.58,133700.0,17.8502,17.8569,17.8234,17.8234,133700.0
2010-09-21 13:05:00,26.59,26.6,26.5,26.52,258300.0,17.8301,17.8368,17.7697,17.7832,258300.0
2010-09-21 13:10:00,26.52,26.53,26.51,26.51,52100.0,17.7832,17.7899,17.7765,17.7765,52100.0
2010-09-21 13:15:00,26.52,26.54,26.51,26.53,96800.0,17.7832,17.7966,17.7765,17.7899,96800.0
2010-09-21 13:20:00,26.53,26.54,26.5,26.52,101200.0,17.7899,17.7966,17.7697,17.7832,101200.0
2010-09-21 13:25:00,26.51,26.63,26.48,26.48,252600.0,17.7765,17.8569,17.7563,17.7563,252600.0
2010-09-21 13:30:00,26.49,26.5,26.46,26.48,140300.0,17.763,17.7697,17.7429,17.7563,140300.0
2010-09-21 13:35:00,26.48,26.49,26.45,26.47,194600.0,17.7563,17.763,17.7362,17.7496,194600.0
2010-09-21 13:40:00,26.48,26.48,26.42,26.43,143800.0,17.7563,17.7563,17.7161,17.7228,143800.0
2010-09-21 13:45:00,26.43,26.47,26.43,26.45,122900.0,17.7228,17.7496,17.7228,17.7362,122900.0
2010-09-21 13:50:00,26.46,26.54,26.45,26.54,211300.0,17.7429,17.7966,17.7362,17.7966,211300.0
2010-09-21 13:55:00,26.54,26.57,26.52,26.55,196800.0,17.7966,17.8167,17.7832,17.8033,196800.0
2010-09-21 14:00:00,26.55,26.56,26.53,26.53,93200.0,17.8033,17.81,17.7899,17.7899,93200.0
2010-09-21 14:05:00,26.54,26.56,26.51,26.51,134200.0,17.7966,17.81,17.7765,17.7765,134200.0
2010-09-21 14:10:00,26.52,26.64,26.51,26.57,191400.0,17.7832,17.8636,17.7765,17.8167,191400.0
2010-09-21 14:15:00,26.56,26.81,26.46,26.81,1293600.0,17.81,17.9776,17.7429,17.9776,1293600.0
2010-09-21 14:20:00,26.81,26.82,26.67,26.79,807600.0,17.9776,17.9843,17.8837,17.9642,807600.0
2010-09-21 14:25:00,26.79,26.79,26.67,26.76,443400.0,17.9642,17.9642,17.8837,17.9441,443400.0
2010-09-21 14:30:00,26.76,26.91,26.72,26.89,888600.0,17.9441,18.0447,17.9173,18.0313,888600.0
2010-09-21 14:35:00,26.89,26.95,26.86,26.94,568700.0,18.0313,18.0715,18.0111,18.0648,568700.0
2010-09-21 14:40:00,26.94,26.96,26.84,26.84,496100.0,18.0648,18.0782,17.9977,17.9977,496100.0
2010-09-21 14:45:00,26.84,26.84,26.78,26.83,412400.0,17.9977,17.9977,17.9575,17.991,412400.0
2010-09-21 14:50:00,26.82,26.82,26.68,26.72,497800.0,17.9843,17.9843,17.8904,17.9173,497800.0
2010-09-21 14:55:00,26.72,26.73,26.62,26.68,689100.0,17.9173,17.924,17.8502,17.8904,689100.0
2010-09-21 15:00:00,26.68,26.69,26.6,26.66,397800.0,17.8904,17.8972,17.8368,17.877,397800.0
2010-09-21 15:05:00,26.66,26.7,26.63,26.67,280800.0,17.877,17.9039,17.8569,17.8837,280800.0
2010-09-21 15:10:00,26.68,26.68,26.56,26.57,407900.0,17.8904,17.8904,17.81,17.8167,407900.0
2010-09-21 15:15:00,26.57,26.6,26.54,26.6,344800.0,17.8167,17.8368,17.7966,17.8368,344800.0
2010-09-21 15:20:00,26.6,26.61,26.57,26.61,362200.0,17.8368,17.8435,17.8167,17.8435,362200.0
2010-09-21 15:25:00,26.61,26.62,26.49,26.54,729000.0,17.8435,17.8502,17.763,17.7966,729000.0
2010-09-21 15:30:00,26.54,26.54,26.37,26.4,1071100.0,17.7966,17.7966,17.6826,17.7027,1071100.0
2010-09-21 15:35:00,26.4,26.43,26.29,26.43,978500.0,17.7027,17.7228,17.6289,17.7228,978500.0
2010-09-21 15:40:00,26.42,26.48,26.39,26.44,465200.0,17.7161,17.7563,17.696,17.7295,465200.0
2010-09-21 15:45:00,26.45,26.48,26.34,26.38,828200.0,17.7362,17.7563,17.6625,17.6893,828200.0
2010-09-21 15:50:00,26.38,26.48,26.37,26.43,861600.0,17.6893,17.7563,17.6826,17.7228,861600.0
2010-09-21 15:55:00,26.43,26.44,26.37,26.38,2026300.0,17.7228,17.7295,17.6826,17.6893,2026300.0
2010-09-22 09:30:00,26.37,26.48,26.29,26.34,708200.0,17.6826,17.7563,17.6289,17.6625,708200.0
2010-09-22 09:35:00,26.35,26.44,26.25,26.35,429600.0,17.6692,17.7295,17.6021,17.6692,429600.0
2010-09-22 09:40:00,26.35,26.45,26.34,26.41,479300.0,17.6692,17.7362,17.6625,17.7094,479300.0
2010-09-22 09:45:00,26.41,26.48,26.36,26.4,901200.0,17.7094,17.7563,17.6759,17.7027,901200.0
2010-09-22 09:50:00,26.4,26.42,26.3,26.33,614700.0,17.7027,17.7161,17.6356,17.6558,614700.0
2010-09-22 09:55:00,26.34,26.34,26.27,26.29,440000.0,17.6625,17.6625,17.6155,17.6289,440000.0
2010-09-22 10:00:00,26.29,26.3,26.15,26.19,704600.0,17.6289,17.6356,17.5351,17.5619,704600.0
2010-09-22 10:05:00,26.19,26.19,26.15,26.18,356000.0,17.5619,17.5619,17.5351,17.5552,356000.0
2010-09-22 10:10:00,26.18,26.2,26.16,26.18,367300.0,17.5552,17.5686,17.5418,17.5552,367300.0
2010-09-22 10:15:00,26.18,26.23,26.16,26.2,341600.0,17.5552,17.5887,17.5418,17.5686,341600.0
2010-09-22 10:20:00,26.2,26.25,26.18,26.18,937300.0,17.5686,17.6021,17.5552,17.5552,937300.0
2010-09-22 10:25:00,26.18,26.21,26.14,26.2,735500.0,17.5552,17.5753,17.5283,17.5686,735500.0
2010-09-22 10:30:00,26.2,26.21,26.1,26.18,1122200.0,17.5686,17.5753,17.5015,17.5552,1122200.0
2010-09-22 10:35:00,26.18,26.2,26.11,26.14,346500.0,17.5552,17.5686,17.5082,17.5283,346500.0
2010-09-22 10:40:00,26.13,26.16,26.1,26.12,287100.0,17.5216,17.5418,17.5015,17.5149,287100.0
2010-09-22 10:45:00,26.12,26.18,26.11,26.13,349700.0,17.5149,17.5552,17.5082,17.5216,349700.0
2010-09-22 10:50:00,26.13,26.16,26.1,26.13,274700.0,17.5216,17.5418,17.5015,17.5216,274700.0
2010-09-22 10:55:00,26.13,26.22,26.11,26.21,352500.0,17.5216,17.582,17.5082,17.5753,352500.0
2010-09-22 11:00:00,26.21,26.24,26.14,26.14,336500.0,17.5753,17.5954,17.5283,17.5283,336500.0
2010-09-22 11:05:00,26.15,26.17,26.02,26.04,655200.0,17.5351,17.5485,17.4479,17.4613,655200.0
2010-09-22 11:10:00,26.04,26.08,26.0,26.02,303000.0,17.4613,17.4881,17.4345,17.4479,303000.0
2010-09-22 11:15:00,26.03,26.1,26.01,26.08,161800.0,17.4546,17.5015,17.4412,17.4881,161800.0
2010-09-22 11:20:00,26.08,26.09,26.0,26.0,306000.0,17.4881,17.4948,17.4345,17.4345,306000.0
2010-09-22 11:25:00,26.0,26.02,25.92,25.99,611000.0,17.4345,17.4479,17.3808,17.4278,611000.0
2010-09-22 11:30:00,25.99,25.99,25.94,25.94,286100.0,17.4278,17.4278,17.3942,17.3942,286100.0
2010-09-22 11:35:00,25.94,25.99,25.92,25.98,257400.0,17.3942,17.4278,17.3808,17.4211,257400.0
2010-09-22 11:40:00,25.98,25.99,25.94,25.95,370200.0,17.4211,17.4278,17.3942,17.4009,370200.0
2010-09-22 11:45:00,25.95,25.97,25.92,25.93,256800.0,17.4009,17.4143,17.3808,17.3875,256800.0
2010-09-22 11:50:00,25.93,25.93,25.9,25.9,378000.0,17.3875,17.3875,17.3674,17.3674,378000.0
2010-09-22 11:55:00,25.91,25.91,25.89,25.91,471400.0,17.3741,17.3741,17.3607,17.3741,471400.0
2010-09-22 12:00:00,25.91,25.93,25.87,25.88,541900.0,17.3741,17.3875,17.3473,17.354,541900.0
2010-09-22 12:05:00,25.87,25.91,25.86,25.89,210100.0,17.3473,17.3741,17.3406,17.3607,210100.0
2010-09-22 12:10:00,25.9,25.92,25.88,25.88,372500.0,17.3674,17.3808,17.354,17.354,372500.0
2010-09-22 12:15:00,25.88,25.91,25.86,25.87,260200.0,17.354,17.3741,17.3406,17.3473,260200.0
2010-09-22 12:20:00,25.88,25.9,25.82,25.84,196000.0,17.354,17.3674,17.3138,17.3272,196000.0
2010-09-22 12:25:00,25.84,25.87,25.83,25.85,119100.0,17.3272,17.3473,17.3205,17.3339,119100.0
2010-09-22 12:30:00,25.85,25.88,25.82,25.88,118400.0,17.3339,17.354,17.3138,17.354,118400.0
2010-09-22 12:35:00,25.88,25.89,25.83,25.84,127500.0,17.354,17.3607,17.3205,17.3272,127500.0
2010-09-22 12:40:00,25.84,25.88,25.82,25.87,146200.0,17.3272,17.354,17.3138,17.3473,146200.0
2010-09-22 12:45:00,25.86,25.88,25.84,25.85,52500.0,17.3406,17.354,17.3272,17.3339,52500.0
2010-09-22 12:50:00,25.84,25.87,25.84,25.85,79400.0,17.3272,17.3473,17.3272,17.3339,79400.0
2010-09-22 12:55:00,25.85,25.87,25.84,25.85,57100.0,17.3339,17.3473,17.3272,17.3339,57100.0
2010-09-22 13:00:00,25.86,25.88,25.83,25.87,134800.0,17.3406,17.354,17.3205,17.3473,134800.0
2010-09-22 13:05:00,25.86,25.87,25.82,25.83,290800.0,17.3406,17.3473,17.3138,17.3205,290800.0
2010-09-22 13:10:00,25.83,25.84,25.82,25.83,175500.0,17.3205,17.3272,17.3138,17.3205,175500.0
2010-09-22 13:15:00,25.83,25.83,25.75,25.76,451300.0,17.3205,17.3205,17.2668,17.2735,451300.0
2010-09-22 13:20:00,25.77,25.79,25.76,25.78,332500.0,17.2802,17.2936,17.2735,17.2869,332500.0
2010-09-22 13:25:00,25.78,25.81,25.77,25.79,379300.0,17.2869,17.3071,17.2802,17.2936,379300.0
2010-09-22 13:30:00,25.79,25.85,25.78,25.85,316700.0,17.2936,17.3339,17.2869,17.3339,316700.0
2010-09-22 13:35:00,25.85,25.85,25.8,25.81,440900.0,17.3339,17.3339,17.3004,17.3071,440900.0
2010-09-22 13:40:00,25.81,25.82,25.78,25.79,278400.0,17.3071,17.3138,17.2869,17.2936,278400.0
2010-09-22 13:45:00,25.78,25.83,25.78,25.83,140600.0,17.2869,17.3205,17.2869,17.3205,140600.0
2010-09-22 13:50:00,25.83,25.87,25.81,25.86,259700.0,17.3205,17.3473,17.3071,17.3406,259700.0
2010-09-22 13:55:00,25.86,25.87,25.83,25.83,229000.0,17.3406,17.3473,17.3205,17.3205,229000.0
2010-09-22 14:00:00,25.83,25.84,25.72,25.74,495000.0,17.3205,17.3272,17.2467,17.2601,495000.0
2010-09-22 14:05:00,25.75,25.81,25.74,25.81,275700.0,17.2668,17.3071,17.2601,17.3071,275700.0
2010-09-22 14:10:00,25.81,25.83,25.78,25.8,522700.0,17.3071,17.3205,17.2869,17.3004,522700.0
2010-09-22 14:15:00,25.8,25.81,25.76,25.76,297600.0,17.3004,17.3071,17.2735,17.2735,297600.0
2010-09-22 14:20:00,25.75,25.8,25.75,25.8,200800.0,17.2668,17.3004,17.2668,17.3004,200800.0
2010-09-22 14:25:00,25.79,25.84,25.78,25.84,187200.0,17.2936,17.3272,17.2869,17.3272,187200.0
2010-09-22 14:30:00,25.83,25.87,25.81,25.86,207700.0,17.3205,17.3473,17.3071,17.3406,207700.0
2010-09-22 14:35:00,25.87,25.95,25.86,25.93,584200.0,17.3473,17.4009,17.3406,17.3875,584200.0
2010-09-22 14:40:00,25.93,25.95,25.91,25.91,368400.0,17.3875,17.4009,17.3741,17.3741,368400.0
2010-09-22 14:45:00,25.91,25.93,25.89,25.89,257300.0,17.3741,17.3875,17.3607,17.3607,257300.0
2010-09-22 14:50:00,25.89,25.91,25.89,25.9,201400.0,17.3607,17.3741,17.3607,17.3674,201400.0
2010-09-22 14:55:00,25.9,25.93,25.88,25.93,282000.0,17.3674,17.3875,17.354,17.3875,282000.0
2010-09-22 15:00:00,25.93,25.95,25.91,25.94,228000.0,17.3875,17.4009,17.3741,17.3942,228000.0
2010-09-22 15:05:00,25.94,25.94,25.84,25.86,293300.0,17.3942,17.3942,17.3272,17.3406,293300.0
2010-09-22 15:10:00,25.86,25.89,25.81,25.85,240800.0,17.3406,17.3607,17.3071,17.3339,240800.0
2010-09-22 15:15:00,25.85,25.86,25.76,25.76,334800.0,17.3339,17.3406,17.2735,17.2735,334800.0
2010-09-22 15:20:00,25.77,25.8,25.75,25.78,263200.0,17.2802,17.3004,17.2668,17.2869,263200.0
2010-09-22 15:25:00,25.78,25.83,25.76,25.81,223500.0,17.2869,17.3205,17.2735,17.3071,223500.0
2010-09-22 15:30:00,25.81,25.87,25.78,25.86,287800.0,17.3071,17.3473,17.2869,17.3406,287800.0
2010-09-22 15:35:00,25.86,25.91,25.85,25.87,242000.0,17.3406,17.3741,17.3339,17.3473,242000.0
2010-09-22 15:40:00,25.86,25.89,25.86,25.89,264800.0,17.3406,17.3607,17.3406,17.3607,264800.0
2010-09-22 15:45:00,25.89,25.9,25.85,25.87,449600.0,17.3607,17.3674,17.3339,17.3473,449600.0
2010-09-22 15:50:00,25.87,25.89,25.82,25.89,681200.0,17.3473,17.3607,17.3138,17.3607,681200.0
2010-09-22 15:55:00,25.89,25.9,25.81,25.83,2053300.0,17.3607,17.3674,17.3071,17.3205,2053300.0
2010-09-23 09:30:00,25.28,25.45,25.26,25.37,920000.0,16.9517,17.0657,16.9383,17.012,920000.0
2010-09-23 09:35:00,25.38,25.38,25.2,25.26,1234900.0,17.0187,17.0187,16.898,16.9383,1234900.0
2010-09-23 09:40:00,25.27,25.3,25.25,25.27,752900.0,16.945,16.9651,16.9315,16.945,752900.0
2010-09-23 09:45:00,25.27,25.28,25.22,25.24,556900.0,16.945,16.9517,16.9114,16.9248,556900.0
2010-09-23 09:50:00,25.23,25.25,25.2,25.24,718200.0,16.9181,16.9315,16.898,16.9248,718200.0
2010-09-23 09:55:00,25.24,25.25,25.22,25.24,375900.0,16.9248,16.9315,16.9114,16.9248,375900.0
2010-09-23 10:00:00,25.23,25.37,25.23,25.31,1672200.0,16.9181,17.012,16.9181,16.9718,1672200.0
2010-09-23 10:05:00,25.32,25.37,25.31,25.37,1233800.0,16.9785,17.012,16.9718,17.012,1233800.0
2010-09-23 10:10:00,25.36,25.39,25.35,25.36,899500.0,17.0053,17.0254,16.9986,17.0053,899500.0
2010-09-23 10:15:00,25.36,25.37,25.27,25.28,809000.0,17.0053,17.012,16.945,16.9517,809000.0
2010-09-23 10:20:00,25.29,25.31,25.26,25.27,438900.0,16.9584,16.9718,16.9383,16.945,438900.0
2010-09-23 10:25:00,25.26,25.31,25.26,25.31,532000.0,16.9383,16.9718,16.9383,16.9718,532000.0
2010-09-23 10:30:00,25.31,25.36,25.3,25.36,1173300.0,16.9718,17.0053,16.9651,17.0053,1173300.0
2010-09-23 10:35:00,25.36,25.41,25.35,25.38,1291800.0,17.0053,17.0388,16.9986,17.0187,1291800.0
2010-09-23 10:40:00,25.39,25.45,25.38,25.44,1189400.0,17.0254,17.0657,17.0187,17.059,1189400.0
2010-09-23 10:45:00,25.44,25.52,25.43,25.46,1019500.0,17.059,17.1126,17.0522,17.0724,1019500.0
2010-09-23 10:50:00,25.47,25.48,25.41,25.43,508000.0,17.0791,17.0858,17.0388,17.0522,508000.0
2010-09-23 10:55:00,25.43,25.45,25.42,25.44,369100.0,17.0522,17.0657,17.0455,17.059,369100.0
2010-09-23 11:00:00,25.44,25.54,25.44,25.53,577800.0,17.059,17.126,17.059,17.1193,577800.0
2010-09-23 11:05:00,25.53,25.54,25.51,25.54,482200.0,17.1193,17.126,17.1059,17.126,482200.0
2010-09-23 11:10:00,25.55,25.58,25.53,25.57,474400.0,17.1327,17.1528,17.1193,17.1461,474400.0
2010-09-23 11:15:00,25.57,25.63,25.55,25.62,614900.0,17.1461,17.1864,17.1327,17.1797,614900.0
2010-09-23 11:20:00,25.62,25.63,25.57,25.57,481400.0,17.1797,17.1864,17.1461,17.1461,481400.0
2010-09-23 11:25:00,25.57,25.57,25.55,25.56,362400.0,17.1461,17.1461,17.1327,17.1394,362400.0
2010-09-23 11:30:00,25.56,25.66,25.55,25.65,646600.0,17.1394,17.2065,17.1327,17.1998,646600.0
2010-09-23 11:35:00,25.65,25.67,25.63,25.65,532900.0,17.1998,17.2132,17.1864,17.1998,532900.0
2010-09-23 11:40:00,25.65,25.65,25.53,25.54,832100.0,17.1998,17.1998,17.1193,17.126,832100.0
2010-09-23 11:45:00,25.54,25.56,25.53,25.56,394700.0,17.126,17.1394,17.1193,17.1394,394700.0
2010-09-23 11:50:00,25.55,25.58,25.54,25.55,462600.0,17.1327,17.1528,17.126,17.1327,462600.0
2010-09-23 11:55:00,25.55,25.58,25.54,25.57,610600.0,17.1327,17.1528,17.126,17.1461,610600.0
2010-09-23 12:00:00,25.56,25.58,25.49,25.52,1301300.0,17.1394,17.1528,17.0925,17.1126,1301300.0
2010-09-23 12:05:00,25.52,25.55,25.48,25.5,315100.0,17.1126,17.1327,17.0858,17.0992,315100.0
2010-09-23 12:10:00,25.5,25.56,25.5,25.5,511500.0,17.0992,17.1394,17.0992,17.0992,511500.0
2010-09-23 12:15:00,25.5,25.5,25.45,25.47,320900.0,17.0992,17.0992,17.0657,17.0791,320900.0
2010-09-23 12:20:00,25.48,25.48,25.44,25.46,321400.0,17.0858,17.0858,17.059,17.0724,321400.0
2010-09-23 12:25:00,25.46,25.47,25.41,25.42,247500.0,17.0724,17.0791,17.0388,17.0455,247500.0
2010-09-23 12:30:00,25.42,25.42,25.38,25.42,437800.0,17.0455,17.0455,17.0187,17.0455,437800.0
2010-09-23 12:35:00,25.42,25.45,25.36,25.37,488600.0,17.0455,17.0657,17.0053,17.012,488600.0
2010-09-23 12:40:00,25.37,25.38,25.33,25.36,303600.0,17.012,17.0187,16.9852,17.0053,303600.0
2010-09-23 12:45:00,25.36,25.37,25.31,25.31,304100.0,17.0053,17.012,16.9718,16.9718,304100.0
2010-09-23 12:50:00,25.32,25.37,25.31,25.37,480100.0,16.9785,17.012,16.9718,17.012,480100.0
2010-09-23 12:55:00,25.37,25.37,25.36,25.36,150600.0,17.012,17.012,17.0053,17.0053,150600.0
2010-09-23 13:00:00,25.36,25.4,25.36,25.4,220300.0,17.0053,17.0321,17.0053,17.0321,220300.0
2010-09-23 13:05:00,25.4,25.41,25.36,25.36,250700.0,17.0321,17.0388,17.0053,17.0053,250700.0
2010-09-23 13:10:00,25.37,25.38,25.35,25.35,285200.0,17.012,17.0187,16.9986,16.9986,285200.0
2010-09-23 13:15:00,25.35,25.35,25.31,25.32,291600.0,16.9986,16.9986,16.9718,16.9785,291600.0
2010-09-23 13:20:00,25.32,25.33,25.31,25.32,414900.0,16.9785,16.9852,16.9718,16.9785,414900.0
2010-09-23 13:25:00,25.32,25.32,25.31,25.31,102000.0,16.9785,16.9785,16.9718,16.9718,102000.0
2010-09-23 13:30:00,25.31,25.32,25.31,25.32,141000.0,16.9718,16.9785,16.9718,16.9785,141000.0
2010-09-23 13:35:00,25.31,25.33,25.31,25.32,206200.0,16.9718,16.9852,16.9718,16.9785,206200.0
2010-09-23 13:40:00,25.33,25.33,25.28,25.3,412600.0,16.9852,16.9852,16.9517,16.9651,412600.0
2010-09-23 13:45:00,25.3,25.31,25.21,25.24,596700.0,16.9651,16.9718,16.9047,16.9248,596700.0
2010-09-23 13:50:00,25.24,25.26,25.21,25.26,448300.0,16.9248,16.9383,16.9047,16.9383,448300.0
2010-09-23 13:55:00,25.26,25.28,25.25,25.28,180800.0,16.9383,16.9517,16.9315,16.9517,180800.0
2010-09-23 14:00:00,25.27,25.35,25.27,25.33,281000.0,16.945,16.9986,16.945,16.9852,281000.0
2010-09-23 14:05:00,25.33,25.35,25.31,25.33,312700.0,16.9852,16.9986,16.9718,16.9852,312700.0
2010-09-23 14:10:00,25.33,25.37,25.33,25.35,314100.0,16.9852,17.012,16.9852,16.9986,314100.0
2010-09-23 14:15:00,25.34,25.36,25.31,25.35,839800.0,16.9919,17.0053,16.9718,16.9986,839800.0
2010-09-23 14:20:00,25.34,25.39,25.34,25.39,351800.0,16.9919,17.0254,16.9919,17.0254,351800.0
2010-09-23 14:25:00,25.39,25.39,25.35,25.36,171000.0,17.0254,17.0254,16.9986,17.0053,171000.0
2010-09-23 14:30:00,25.35,25.38,25.35,25.38,227900.0,16.9986,17.0187,16.9986,17.0187,227900.0
2010-09-23 14:35:00,25.38,25.38,25.32,25.32,210800.0,17.0187,17.0187,16.9785,16.9785,210800.0
2010-09-23 14:40:00,25.32,25.33,25.26,25.27,416600.0,16.9785,16.9852,16.9383,16.945,416600.0
2010-09-23 14:45:00,25.27,25.33,25.25,25.3,517800.0,16.945,16.9852,16.9315,16.9651,517800.0
2010-09-23 14:50:00,25.3,25.3,25.24,25.26,243300.0,16.9651,16.9651,16.9248,16.9383,243300.0
2010-09-23 14:55:00,25.25,25.27,25.21,25.22,452700.0,16.9315,16.945,16.9047,16.9114,452700.0
2010-09-23 15:00:00,25.23,25.32,25.21,25.28,683300.0,16.9181,16.9785,16.9047,16.9517,683300.0
2010-09-23 15:05:00,25.28,25.28,25.2,25.21,678300.0,16.9517,16.9517,16.898,16.9047,678300.0
2010-09-23 15:10:00,25.21,25.23,25.2,25.22,536400.0,16.9047,16.9181,16.898,16.9114,536400.0
2010-09-23 15:15:00,25.23,25.24,25.18,25.23,786600.0,16.9181,16.9248,16.8846,16.9181,786600.0
2010-09-23 15:20:00,25.24,25.26,25.23,25.25,430400.0,16.9248,16.9383,16.9181,16.9315,430400.0
2010-09-23 15:25:00,25.25,25.25,25.15,25.15,547000.0,16.9315,16.9315,16.8645,16.8645,547000.0
2010-09-23 15:30:00,25.15,25.21,25.11,25.11,1320400.0,16.8645,16.9047,16.8377,16.8377,1320400.0
2010-09-23 15:35:00,25.11,25.12,25.06,25.09,1529200.0,16.8377,16.8444,16.8041,16.8243,1529200.0
2010-09-23 15:40:00,25.1,25.11,25.05,25.07,1291000.0,16.831,16.8377,16.7974,16.8108,1291000.0
2010-09-23 15:45:00,25.07,25.13,25.06,25.12,1673400.0,16.8108,16.8511,16.8041,16.8444,1673400.0
2010-09-23 15:50:00,25.12,25.15,25.11,25.15,1498000.0,16.8444,16.8645,16.8377,16.8645,1498000.0
2010-09-23 15:55:00,25.14,25.15,25.04,25.05,3536000.0,16.8578,16.8645,16.7907,16.7974,3536000.0
2010-09-24 09:30:00,25.46,25.5,25.43,25.49,839900.0,17.0724,17.0992,17.0522,17.0925,839900.0
2010-09-24 09:35:00,25.47,25.73,25.47,25.72,873200.0,17.0791,17.2534,17.0791,17.2467,873200.0
2010-09-24 09:40:00,25.72,25.73,25.6,25.69,902000.0,17.2467,17.2534,17.1662,17.2266,902000.0
2010-09-24 09:45:00,25.69,25.73,25.51,25.52,909600.0,17.2266,17.2534,17.1059,17.1126,909600.0
2010-09-24 09:50:00,25.52,25.55,25.44,25.45,687700.0,17.1126,17.1327,17.059,17.0657,687700.0
2010-09-24 09:55:00,25.45,25.46,25.42,25.44,878800.0,17.0657,17.0724,17.0455,17.059,878800.0
2010-09-24 10:00:00,25.44,25.49,25.38,25.47,1015100.0,17.059,17.0925,17.0187,17.0791,1015100.0
2010-09-24 10:05:00,25.48,25.5,25.46,25.48,769100.0,17.0858,17.0992,17.0724,17.0858,769100.0
2010-09-24 10:10:00,25.48,25.49,25.35,25.35,876600.0,17.0858,17.0925,16.9986,16.9986,876600.0
2010-09-24 10:15:00,25.35,25.44,25.35,25.44,454100.0,16.9986,17.059,16.9986,17.059,454100.0
2010-09-24 10:20:00,25.43,25.5,25.43,25.5,505500.0,17.0522,17.0992,17.0522,17.0992,505500.0
2010-09-24 10:25:00,25.49,25.6,25.49,25.59,696500.0,17.0925,17.1662,17.0925,17.1595,696500.0
2010-09-24 10:30:00,25.59,25.6,25.55,25.57,581100.0,17.1595,17.1662,17.1327,17.1461,581100.0
2010-09-24 10:35:00,25.57,25.65,25.57,25.64,724500.0,17.1461,17.1998,17.1461,17.1931,724500.0
2010-09-24 10:40:00,25.64,25.68,25.6,25.65,887400.0,17.1931,17.2199,17.1662,17.1998,887400.0
2010-09-24 10:45:00,25.65,25.66,25.57,25.57,836300.0,17.1998,17.2065,17.1461,17.1461,836300.0
2010-09-24 10:50:00,25.57,25.58,25.46,25.46,397600.0,17.1461,17.1528,17.0724,17.0724,397600.0
2010-09-24 10:55:00,25.47,25.48,25.44,25.46,298200.0,17.0791,17.0858,17.059,17.0724,298200.0
2010-09-24 11:00:00,25.45,25.57,25.45,25.57,460300.0,17.0657,17.1461,17.0657,17.1461,460300.0
2010-09-24 11:05:00,25.58,25.59,25.54,25.57,426900.0,17.1528,17.1595,17.126,17.1461,426900.0
2010-09-24 11:10:00,25.58,25.58,25.52,25.55,419800.0,17.1528,17.1528,17.1126,17.1327,419800.0
2010-09-24 11:15:00,25.55,25.57,25.54,25.56,229800.0,17.1327,17.1461,17.126,17.1394,229800.0
2010-09-24 11:20:00,25.57,25.59,25.55,25.55,324300.0,17.1461,17.1595,17.1327,17.1327,324300.0
2010-09-24 11:25:00,25.55,25.56,25.51,25.53,511200.0,17.1327,17.1394,17.1059,17.1193,511200.0
2010-09-24 11:30:00,25.52,25.53,25.39,25.4,765700.0,17.1126,17.1193,17.0254,17.0321,765700.0
2010-09-24 11:35:00,25.4,25.4,25.33,25.38,615800.0,17.0321,17.0321,16.9852,17.0187,615800.0
2010-09-24 11:40:00,25.38,25.38,25.33,25.34,297400.0,17.0187,17.0187,16.9852,16.9919,297400.0
2010-09-24 11:45:00,25.33,25.38,25.33,25.38,401900.0,16.9852,17.0187,16.9852,17.0187,401900.0
2010-09-24 11:50:00,25.38,25.54,25.37,25.54,748900.0,17.0187,17.126,17.012,17.126,748900.0
2010-09-24 11:55:00,25.54,25.56,25.51,25.51,533700.0,17.126,17.1394,17.1059,17.1059,533700.0
2010-09-24 12:00:00,25.51,25.51,25.48,25.5,684300.0,17.1059,17.1059,17.0858,17.0992,684300.0
2010-09-24 12:05:00,25.5,25.51,25.48,25.48,518600.0,17.0992,17.1059,17.0858,17.0858,518600.0
2010-09-24 12:10:00,25.48,25.51,25.44,25.5,264600.0,17.0858,17.1059,17.059,17.0992,264600.0
2010-09-24 12:15:00,25.51,25.56,25.5,25.55,259400.0,17.1059,17.1394,17.0992,17.1327,259400.0
2010-09-24 12:20:00,25.55,25.55,25.48,25.5,163500.0,17.1327,17.1327,17.0858,17.0992,163500.0
2010-09-24 12:25:00,25.5,25.56,25.49,25.55,374000.0,17.0992,17.1394,17.0925,17.1327,374000.0
2010-09-24 12:30:00,25.55,25.56,25.52,25.52,288900.0,17.1327,17.1394,17.1126,17.1126,288900.0
2010-09-24 12:35:00,25.52,25.54,25.51,25.54,176400.0,17.1126,17.126,17.1059,17.126,176400.0
2010-09-24 12:40:00,25.53,25.55,25.53,25.55,292400.0,17.1193,17.1327,17.1193,17.1327,292400.0
2010-09-24 12:45:00,25.55,25.55,25.52,25.52,302900.0,17.1327,17.1327,17.1126,17.1126,302900.0
2010-09-24 12:50:00,25.52,25.53,25.48,25.49,232700.0,17.1126,17.1193,17.0858,17.0925,232700.0
2010-09-24 12:55:00,25.5,25.51,25.49,25.51,255400.0,17.0992,17.1059,17.0925,17.1059,255400.0
2010-09-24 13:00:00,25.51,25.56,25.5,25.53,357000.0,17.1059,17.1394,17.0992,17.1193,357000.0
2010-09-24 13:05:00,25.53,25.54,25.48,25.48,251900.0,17.1193,17.126,17.0858,17.0858,251900.0
2010-09-24 13:10:00,25.48,25.49,25.42,25.43,493300.0,17.0858,17.0925,17.0455,17.0522,493300.0
2010-09-24 13:15:00,25.43,25.45,25.42,25.42,275200.0,17.0522,17.0657,17.0455,17.0455,275200.0
2010-09-24 13:20:00,25.42,25.43,25.39,25.42,351000.0,17.0455,17.0522,17.0254,17.0455,351000.0
2010-09-24 13:25:00,25.42,25.46,25.41,25.45,357800.0,17.0455,17.0724,17.0388,17.0657,357800.0
2010-09-24 13:30:00,25.45,25.51,25.44,25.51,313800.0,17.0657,17.1059,17.059,17.1059,313800.0
2010-09-24 13:35:00,25.51,25.52,25.44,25.49,354800.0,17.1059,17.1126,17.059,17.0925,354800.0
2010-09-24 13:40:00,25.49,25.49,25.45,25.47,159200.0,17.0925,17.0925,17.0657,17.0791,159200.0
2010-09-24 13:45:00,25.47,25.48,25.44,25.47,264300.0,17.0791,17.0858,17.059,17.0791,264300.0
2010-09-24 13:50:00,25.47,25.48,25.46,25.47,129000.0,17.0791,17.0858,17.0724,17.0791,129000.0
2010-09-24 13:55:00,25.46,25.5,25.46,25.5,228700.0,17.0724,17.0992,17.0724,17.0992,228700.0
2010-09-24 14:00:00,25.5,25.5,25.48,25.49,419000.0,17.0992,17.0992,17.0858,17.0925,419000.0
2010-09-24 14:05:00,25.5,25.51,25.49,25.5,267400.0,17.0992,17.1059,17.0925,17.0992,267400.0
2010-09-24 14:10:00,25.5,25.51,25.47,25.48,384700.0,17.0992,17.1059,17.0791,17.0858,384700.0
2010-09-24 14:15:00,25.48,25.5,25.46,25.48,204800.0,17.0858,17.0992,17.0724,17.0858,204800.0
2010-09-24 14:20:00,25.48,25.48,25.44,25.44,138300.0,17.0858,17.0858,17.059,17.059,138300.0
2010-09-24 14:25:00,25.44,25.48,25.43,25.47,362800.0,17.059,17.0858,17.0522,17.0791,362800.0
2010-09-24 14:30:00,25.47,25.5,25.46,25.49,157100.0,17.0791,17.0992,17.0724,17.0925,157100.0
2010-09-24 14:35:00,25.49,25.51,25.49,25.49,436100.0,17.0925,17.1059,17.0925,17.0925,436100.0
2010-09-24 14:40:00,25.5,25.5,25.47,25.5,331000.0,17.0992,17.0992,17.0791,17.0992,331000.0
2010-09-24 14:45:00,25.5,25.51,25.49,25.5,446000.0,17.0992,17.1059,17.0925,17.0992,446000.0
2010-09-24 14:50:00,25.5,25.51,25.49,25.49,234300.0,17.0992,17.1059,17.0925,17.0925,234300.0
2010-09-24 14:55:00,25.49,25.51,25.48,25.49,434500.0,17.0925,17.1059,17.0858,17.0925,434500.0
2010-09-24 15:00:00,25.48,25.5,25.44,25.45,516700.0,17.0858,17.0992,17.059,17.0657,516700.0
2010-09-24 15:05:00,25.44,25.48,25.44,25.48,336800.0,17.059,17.0858,17.059,17.0858,336800.0
2010-09-24 15:10:00,25.48,25.51,25.47,25.48,413900.0,17.0858,17.1059,17.0791,17.0858,413900.0
2010-09-24 15:15:00,25.48,25.48,25.44,25.45,242400.0,17.0858,17.0858,17.059,17.0657,242400.0
2010-09-24 15:20:00,25.45,25.46,25.42,25.45,430400.0,17.0657,17.0724,17.0455,17.0657,430400.0
2010-09-24 15:25:00,25.45,25.5,25.44,25.47,460900.0,17.0657,17.0992,17.059,17.0791,460900.0
2010-09-24 15:30:00,25.47,25.49,25.46,25.49,353000.0,17.0791,17.0925,17.0724,17.0925,353000.0
2010-09-24 15:35:00,25.48,25.55,25.48,25.55,804000.0,17.0858,17.1327,17.0858,17.1327,804000.0
2010-09-24 15:40:00,25.55,25.58,25.54,25.56,749400.0,17.1327,17.1528,17.126,17.1394,749400.0
2010-09-24 15:45:00,25.57,25.6,25.57,25.57,1164300.0,17.1461,17.1662,17.1461,17.1461,1164300.0
2010-09-24 15:50:00,25.58,25.58,25.48,25.5,1739300.0,17.1528,17.1528,17.0858,17.0992,1739300.0
2010-09-24 15:55:00,25.49,25.6,25.48,25.58,3630600.0,17.0925,17.1662,17.0858,17.1528,3630600.0
2010-09-27 09:30:00,25.72,25.79,25.62,25.75,727700.0,17.2467,17.2936,17.1797,17.2668,727700.0
2010-09-27 09:35:00,25.75,25.81,25.63,25.64,737400.0,17.2668,17.3071,17.1864,17.1931,737400.0
2010-09-27 09:40:00,25.63,25.66,25.57,25.57,607100.0,17.1864,17.2065,17.1461,17.1461,607100.0
2010-09-27 09:45:00,25.57,25.59,25.53,25.53,546400.0,17.1461,17.1595,17.1193,17.1193,546400.0
2010-09-27 09:50:00,25.54,25.67,25.54,25.67,316300.0,17.126,17.2132,17.126,17.2132,316300.0
2010-09-27 09:55:00,25.66,25.7,25.66,25.7,603000.0,17.2065,17.2333,17.2065,17.2333,603000.0
2010-09-27 10:00:00,25.69,25.72,25.68,25.72,258700.0,17.2266,17.2467,17.2199,17.2467,258700.0
2010-09-27 10:05:00,25.72,25.8,25.72,25.77,392300.0,17.2467,17.3004,17.2467,17.2802,392300.0
2010-09-27 10:10:00,25.77,25.8,25.7,25.75,704600.0,17.2802,17.3004,17.2333,17.2668,704600.0
2010-09-27 10:15:00,25.75,25.75,25.66,25.71,343300.0,17.2668,17.2668,17.2065,17.24,343300.0
2010-09-27 10:20:00,25.71,25.75,25.68,25.75,155400.0,17.24,17.2668,17.2199,17.2668,155400.0
2010-09-27 10:25:00,25.75,25.76,25.71,25.75,174800.0,17.2668,17.2735,17.24,17.2668,174800.0
2010-09-27 10:30:00,25.75,25.76,25.7,25.74,197800.0,17.2668,17.2735,17.2333,17.2601,197800.0
2010-09-27 10:35:00,25.75,25.75,25.68,25.72,105500.0,17.2668,17.2668,17.2199,17.2467,105500.0
2010-09-27 10:40:00,25.72,25.85,25.72,25.84,356000.0,17.2467,17.3339,17.2467,17.3272,356000.0
2010-09-27 10:45:00,25.84,25.86,25.81,25.82,165400.0,17.3272,17.3406,17.3071,17.3138,165400.0
2010-09-27 10:50:00,25.82,25.86,25.81,25.86,550400.0,17.3138,17.3406,17.3071,17.3406,550400.0
2010-09-27 10:55:00,25.85,25.92,25.85,25.9,356700.0,17.3339,17.3808,17.3339,17.3674,356700.0
2010-09-27 11:00:00,25.9,25.91,25.8,25.83,370600.0,17.3674,17.3741,17.3004,17.3205,370600.0
2010-09-27 11:05:00,25.84,25.84,25.77,25.79,141700.0,17.3272,17.3272,17.2802,17.2936,141700.0
2010-09-27 11:10:00,25.8,25.84,25.75,25.75,253800.0,17.3004,17.3272,17.2668,17.2668,253800.0
2010-09-27 11:15:00,25.75,25.76,25.7,25.74,304100.0,17.2668,17.2735,17.2333,17.2601,304100.0
2010-09-27 11:20:00,25.74,25.77,25.72,25.77,139900.0,17.2601,17.2802,17.2467,17.2802,139900.0
2010-09-27 11:25:00,25.76,25.77,25.72,25.75,94000.0,17.2735,17.2802,17.2467,17.2668,94000.0
2010-09-27 11:30:00,25.74,25.78,25.71,25.72,210700.0,17.2601,17.2869,17.24,17.2467,210700.0
2010-09-27 11:35:00,25.72,25.73,25.66,25.7,151800.0,17.2467,17.2534,17.2065,17.2333,151800.0
2010-09-27 11:40:00,25.7,25.71,25.68,25.69,119900.0,17.2333,17.24,17.2199,17.2266,119900.0
2010-09-27 11:45:00,25.7,25.74,25.69,25.72,155200.0,17.2333,17.2601,17.2266,17.2467,155200.0
2010-09-27 11:50:00,25.72,25.74,25.69,25.74,91300.0,17.2467,17.2601,17.2266,17.2601,91300.0
2010-09-27 11:55:00,25.74,25.78,25.73,25.78,231500.0,17.2601,17.2869,17.2534,17.2869,231500.0
2010-09-27 12:00:00,25.78,25.83,25.77,25.82,205100.0,17.2869,17.3205,17.2802,17.3138,205100.0
2010-09-27 12:05:00,25.82,25.85,25.81,25.81,179700.0,17.3138,17.3339,17.3071,17.3071,179700.0
2010-09-27 12:10:00,25.8,25.82,25.79,25.82,173100.0,17.3004,17.3138,17.2936,17.3138,173100.0
2010-09-27 12:15:00,25.81,25.84,25.81,25.84,59300.0,17.3071,17.3272,17.3071,17.3272,59300.0
2010-09-27 12:20:00,25.84,25.84,25.8,25.8,142800.0,17.3272,17.3272,17.3004,17.3004,142800.0
2010-09-27 12:25:00,25.8,25.83,25.8,25.83,119000.0,17.3004,17.3205,17.3004,17.3205,119000.0
2010-09-27 12:30:00,25.83,25.83,25.8,25.81,156100.0,17.3205,17.3205,17.3004,17.3071,156100.0
2010-09-27 12:35:00,25.82,25.84,25.81,25.83,88900.0,17.3138,17.3272,17.3071,17.3205,88900.0
2010-09-27 12:40:00,25.83,25.83,25.8,25.81,143700.0,17.3205,17.3205,17.3004,17.3071,143700.0
2010-09-27 12:45:00,25.8,25.82,25.8,25.81,102200.0,17.3004,17.3138,17.3004,17.3071,102200.0
2010-09-27 12:50:00,25.82,25.82,25.8,25.81,99600.0,17.3138,17.3138,17.3004,17.3071,99600.0
2010-09-27 12:55:00,25.8,25.81,25.8,25.81,87100.0,17.3004,17.3071,17.3004,17.3071,87100.0
2010-09-27 13:00:00,25.8,25.81,25.72,25.79,219700.0,17.3004,17.3071,17.2467,17.2936,219700.0
2010-09-27 13:05:00,25.78,25.81,25.75,25.77,134500.0,17.2869,17.3071,17.2668,17.2802,134500.0
2010-09-27 13:10:00,25.77,25.79,25.75,25.76,141300.0,17.2802,17.2936,17.2668,17.2735,141300.0
2010-09-27 13:15:00,25.77,25.77,25.75,25.76,93400.0,17.2802,17.2802,17.2668,17.2735,93400.0
2010-09-27 13:20:00,25.75,25.76,25.72,25.75,151200.0,17.2668,17.2735,17.2467,17.2668,151200.0
2010-09-27 13:25:00,25.75,25.77,25.72,25.77,140700.0,17.2668,17.2802,17.2467,17.2802,140700.0
2010-09-27 13:30:00,25.77,25.83,25.77,25.83,160500.0,17.2802,17.3205,17.2802,17.3205,160500.0
2010-09-27 13:35:00,25.82,25.83,25.81,25.83,77700.0,17.3138,17.3205,17.3071,17.3205,77700.0
2010-09-27 13:40:00,25.83,25.83,25.78,25.83,257800.0,17.3205,17.3205,17.2869,17.3205,257800.0
2010-09-27 13:45:00,25.82,25.92,25.82,25.9,498700.0,17.3138,17.3808,17.3138,17.3674,498700.0
2010-09-27 13:50:00,25.9,25.92,25.9,25.9,280800.0,17.3674,17.3808,17.3674,17.3674,280800.0
2010-09-27 13:55:00,25.91,25.91,25.89,25.89,329500.0,17.3741,17.3741,17.3607,17.3607,329500.0
2010-09-27 14:00:00,25.89,25.9,25.88,25.89,81400.0,17.3607,17.3674,17.354,17.3607,81400.0
2010-09-27 14:05:00,25.89,25.9,25.86,25.87,117400.0,17.3607,17.3674,17.3406,17.3473,117400.0
2010-09-27 14:10:00,25.88,25.88,25.83,25.85,114300.0,17.354,17.354,17.3205,17.3339,114300.0
2010-09-27 14:15:00,25.85,25.85,25.81,25.84,172600.0,17.3339,17.3339,17.3071,17.3272,172600.0
2010-09-27 14:20:00,25.84,25.86,25.83,25.84,64700.0,17.3272,17.3406,17.3205,17.3272,64700.0
2010-09-27 14:25:00,25.84,25.87,25.84,25.86,107200.0,17.3272,17.3473,17.3272,17.3406,107200.0
2010-09-27 14:30:00,25.87,25.89,25.84,25.84,89600.0,17.3473,17.3607,17.3272,17.3272,89600.0
2010-09-27 14:35:00,25.84,25.87,25.84,25.85,103500.0,17.3272,17.3473,17.3272,17.3339,103500.0
2010-09-27 14:40:00,25.85,25.9,25.85,25.9,193800.0,17.3339,17.3674,17.3339,17.3674,193800.0
2010-09-27 14:45:00,25.9,25.9,25.87,25.88,136800.0,17.3674,17.3674,17.3473,17.354,136800.0
2010-09-27 14:50:00,25.88,25.91,25.87,25.91,239800.0,17.354,17.3741,17.3473,17.3741,239800.0
2010-09-27 14:55:00,25.91,25.91,25.85,25.88,218700.0,17.3741,17.3741,17.3339,17.354,218700.0
2010-09-27 15:00:00,25.87,25.87,25.82,25.83,261300.0,17.3473,17.3473,17.3138,17.3205,261300.0
2010-09-27 15:05:00,25.82,25.86,25.82,25.85,159200.0,17.3138,17.3406,17.3138,17.3339,159200.0
2010-09-27 15:10:00,25.86,25.86,25.81,25.81,223500.0,17.3406,17.3406,17.3071,17.3071,223500.0
2010-09-27 15:15:00,25.82,25.83,25.78,25.78,289900.0,17.3138,17.3205,17.2869,17.2869,289900.0
2010-09-27 15:20:00,25.78,25.8,25.77,25.77,291900.0,17.2869,17.3004,17.2802,17.2802,291900.0
2010-09-27 15:25:00,25.77,25.78,25.7,25.7,527600.0,17.2802,17.2869,17.2333,17.2333,527600.0
2010-09-27 15:30:00,25.7,25.7,25.66,25.66,846900.0,17.2333,17.2333,17.2065,17.2065,846900.0
2010-09-27 15:35:00,25.66,25.68,25.66,25.66,316900.0,17.2065,17.2199,17.2065,17.2065,316900.0
2010-09-27 15:40:00,25.66,25.69,25.64,25.68,493600.0,17.2065,17.2266,17.1931,17.2199,493600.0
2010-09-27 15:45:00,25.68,25.69,25.64,25.64,643500.0,17.2199,17.2266,17.1931,17.1931,643500.0
2010-09-27 15:50:00,25.64,25.65,25.52,25.52,1259600.0,17.1931,17.1998,17.1126,17.1126,1259600.0
2010-09-27 15:55:00,25.52,25.56,25.49,25.56,2981700.0,17.1126,17.1394,17.0925,17.1394,2981700.0
2010-09-28 09:30:00,25.58,25.7,25.33,25.64,582200.0,17.1528,17.2333,16.9852,17.1931,582200.0
2010-09-28 09:35:00,25.64,25.66,25.52,25.59,641300.0,17.1931,17.2065,17.1126,17.1595,641300.0
2010-09-28 09:40:00,25.59,25.6,25.47,25.51,468900.0,17.1595,17.1662,17.0791,17.1059,468900.0
2010-09-28 09:45:00,25.51,25.61,25.47,25.6,630300.0,17.1059,17.1729,17.0791,17.1662,630300.0
2010-09-28 09:50:00,25.59,25.66,25.59,25.65,293600.0,17.1595,17.2065,17.1595,17.1998,293600.0
2010-09-28 09:55:00,25.65,25.87,25.65,25.8,1329300.0,17.1998,17.3473,17.1998,17.3004,1329300.0
2010-09-28 10:00:00,25.81,25.82,25.5,25.52,1520600.0,17.3071,17.3138,17.0992,17.1126,1520600.0
2010-09-28 10:05:00,25.52,25.52,25.4,25.42,951600.0,17.1126,17.1126,17.0321,17.0455,951600.0
2010-09-28 10:10:00,25.42,25.49,25.42,25.46,540000.0,17.0455,17.0925,17.0455,17.0724,540000.0
2010-09-28 10:15:00,25.47,25.52,25.45,25.48,310900.0,17.0791,17.1126,17.0657,17.0858,310900.0
2010-09-28 10:20:00,25.48,25.49,25.4,25.45,279700.0,17.0858,17.0925,17.0321,17.0657,279700.0
2010-09-28 10:25:00,25.46,25.54,25.43,25.45,385700.0,17.0724,17.126,17.0522,17.0657,385700.0
2010-09-28 10:30:00,25.45,25.53,25.41,25.41,434100.0,17.0657,17.1193,17.0388,17.0388,434100.0
2010-09-28 10:35:00,25.41,25.42,25.31,25.33,544600.0,17.0388,17.0455,16.9718,16.9852,544600.0
2010-09-28 10:40:00,25.34,25.41,25.33,25.33,392500.0,16.9919,17.0388,16.9852,16.9852,392500.0
2010-09-28 10:45:00,25.33,25.35,25.29,25.29,599000.0,16.9852,16.9986,16.9584,16.9584,599000.0
2010-09-28 10:50:00,25.29,25.32,25.26,25.26,330100.0,16.9584,16.9785,16.9383,16.9383,330100.0
2010-09-28 10:55:00,25.26,25.31,25.25,25.31,417300.0,16.9383,16.9718,16.9315,16.9718,417300.0
2010-09-28 11:00:00,25.3,25.39,25.3,25.33,460400.0,16.9651,17.0254,16.9651,16.9852,460400.0
2010-09-28 11:05:00,25.33,25.34,25.27,25.27,222800.0,16.9852,16.9919,16.945,16.945,222800.0
2010-09-28 11:10:00,25.27,25.29,25.25,25.25,220700.0,16.945,16.9584,16.9315,16.9315,220700.0
2010-09-28 11:15:00,25.25,25.31,25.23,25.3,265000.0,16.9315,16.9718,16.9181,16.9651,265000.0
2010-09-28 11:20:00,25.31,25.41,25.31,25.39,351100.0,16.9718,17.0388,16.9718,17.0254,351100.0
2010-09-28 11:25:00,25.4,25.5,25.37,25.45,449300.0,17.0321,17.0992,17.012,17.0657,449300.0
2010-09-28 11:30:00,25.46,25.5,25.45,25.49,253700.0,17.0724,17.0992,17.0657,17.0925,253700.0
2010-09-28 11:35:00,25.49,25.56,25.48,25.48,386700.0,17.0925,17.1394,17.0858,17.0858,386700.0
2010-09-28 11:40:00,25.48,25.51,25.41,25.42,280300.0,17.0858,17.1059,17.0388,17.0455,280300.0
2010-09-28 11:45:00,25.42,25.44,25.35,25.38,309300.0,17.0455,17.059,16.9986,17.0187,309300.0
2010-09-28 11:50:00,25.38,25.39,25.32,25.35,418300.0,17.0187,17.0254,16.9785,16.9986,418300.0
2010-09-28 11:55:00,25.35,25.38,25.31,25.32,295500.0,16.9986,17.0187,16.9718,16.9785,295500.0
2010-09-28 12:00:00,25.33,25.37,25.32,25.34,185400.0,16.9852,17.012,16.9785,16.9919,185400.0
2010-09-28 12:05:00,25.35,25.4,25.31,25.35,243400.0,16.9986,17.0321,16.9718,16.9986,243400.0
2010-09-28 12:10:00,25.35,25.39,25.33,25.36,176200.0,16.9986,17.0254,16.9852,17.0053,176200.0
2010-09-28 12:15:00,25.36,25.41,25.35,25.38,162400.0,17.0053,17.0388,16.9986,17.0187,162400.0
2010-09-28 12:20:00,25.39,25.48,25.36,25.47,363000.0,17.0254,17.0858,17.0053,17.0791,363000.0
2010-09-28 12:25:00,25.48,25.49,25.39,25.42,352400.0,17.0858,17.0925,17.0254,17.0455,352400.0
2010-09-28 12:30:00,25.43,25.46,25.38,25.39,365800.0,17.0522,17.0724,17.0187,17.0254,365800.0
2010-09-28 12:35:00,25.39,25.45,25.38,25.43,193400.0,17.0254,17.0657,17.0187,17.0522,193400.0
2010-09-28 12:40:00,25.43,25.43,25.38,25.38,89700.0,17.0522,17.0522,17.0187,17.0187,89700.0
2010-09-28 12:45:00,25.38,25.43,25.38,25.39,396900.0,17.0187,17.0522,17.0187,17.0254,396900.0
2010-09-28 12:50:00,25.39,25.43,25.39,25.42,101900.0,17.0254,17.0522,17.0254,17.0455,101900.0
2010-09-28 12:55:00,25.42,25.47,25.42,25.44,371800.0,17.0455,17.0791,17.0455,17.059,371800.0
2010-09-28 13:00:00,25.44,25.47,25.39,25.39,163900.0,17.059,17.0791,17.0254,17.0254,163900.0
2010-09-28 13:05:00,25.39,25.45,25.36,25.4,449200.0,17.0254,17.0657,17.0053,17.0321,449200.0
2010-09-28 13:10:00,25.4,25.41,25.35,25.4,175900.0,17.0321,17.0388,16.9986,17.0321,175900.0
2010-09-28 13:15:00,25.39,25.41,25.36,25.37,565000.0,17.0254,17.0388,17.0053,17.012,565000.0
2010-09-28 13:20:00,25.38,25.39,25.35,25.36,276700.0,17.0187,17.0254,16.9986,17.0053,276700.0
2010-09-28 13:25:00,25.36,25.38,25.31,25.37,502100.0,17.0053,17.0187,16.9718,17.012,502100.0
2010-09-28 13:30:00,25.37,25.39,25.37,25.39,123200.0,17.012,17.0254,17.012,17.0254,123200.0
2010-09-28 13:35:00,25.39,25.43,25.35,25.36,525000.0,17.0254,17.0522,16.9986,17.0053,525000.0
2010-09-28 13:40:00,25.36,25.36,25.31,25.31,671000.0,17.0053,17.0053,16.9718,16.9718,671000.0
2010-09-28 13:45:00,25.31,25.33,25.26,25.33,426200.0,16.9718,16.9852,16.9383,16.9852,426200.0
2010-09-28 13:50:00,25.33,25.38,25.31,25.33,680800.0,16.9852,17.0187,16.9718,16.9852,680800.0
2010-09-28 13:55:00,25.33,25.35,25.31,25.33,320000.0,16.9852,16.9986,16.9718,16.9852,320000.0
2010-09-28 14:00:00,25.34,25.35,25.29,25.29,363600.0,16.9919,16.9986,16.9584,16.9584,363600.0
2010-09-28 14:05:00,25.3,25.32,25.29,25.3,182000.0,16.9651,16.9785,16.9584,16.9651,182000.0
2010-09-28 14:10:00,25.3,25.33,25.27,25.28,198300.0,16.9651,16.9852,16.945,16.9517,198300.0
2010-09-28 14:15:00,25.28,25.32,25.26,25.28,244700.0,16.9517,16.9785,16.9383,16.9517,244700.0
2010-09-28 14:20:00,25.27,25.29,25.21,25.22,432500.0,16.945,16.9584,16.9047,16.9114,432500.0
2010-09-28 14:25:00,25.22,25.25,25.2,25.2,264100.0,16.9114,16.9315,16.898,16.898,264100.0
2010-09-28 14:30:00,25.2,25.22,25.18,25.19,486400.0,16.898,16.9114,16.8846,16.8913,486400.0
2010-09-28 14:35:00,25.2,25.24,25.16,25.21,455500.0,16.898,16.9248,16.8712,16.9047,455500.0
2010-09-28 14:40:00,25.21,25.22,25.14,25.18,416300.0,16.9047,16.9114,16.8578,16.8846,416300.0
2010-09-28 14:45:00,25.18,25.18,25.13,25.14,433900.0,16.8846,16.8846,16.8511,16.8578,433900.0
2010-09-28 14:50:00,25.14,25.17,25.11,25.13,539600.0,16.8578,16.8779,16.8377,16.8511,539600.0
2010-09-28 14:55:00,25.13,25.18,25.12,25.17,352600.0,16.8511,16.8846,16.8444,16.8779,352600.0
2010-09-28 15:00:00,25.17,25.19,25.15,25.16,444700.0,16.8779,16.8913,16.8645,16.8712,444700.0
2010-09-28 15:05:00,25.16,25.21,25.14,25.2,537000.0,16.8712,16.9047,16.8578,16.898,537000.0
2010-09-28 15:10:00,25.21,25.23,25.17,25.19,432000.0,16.9047,16.9181,16.8779,16.8913,432000.0
2010-09-28 15:15:00,25.2,25.24,25.19,25.23,645900.0,16.898,16.9248,16.8913,16.9181,645900.0
2010-09-28 15:20:00,25.24,25.26,25.22,25.22,685700.0,16.9248,16.9383,16.9114,16.9114,685700.0
2010-09-28 15:25:00,25.22,25.24,25.17,25.17,718800.0,16.9114,16.9248,16.8779,16.8779,718800.0
2010-09-28 15:30:00,25.18,25.29,25.17,25.29,683200.0,16.8846,16.9584,16.8779,16.9584,683200.0
2010-09-28 15:35:00,25.28,25.33,25.27,25.32,828500.0,16.9517,16.9852,16.945,16.9785,828500.0
2010-09-28 15:40:00,25.33,25.36,25.28,25.3,750700.0,16.9852,17.0053,16.9517,16.9651,750700.0
2010-09-28 15:45:00,25.3,25.39,25.3,25.37,1162300.0,16.9651,17.0254,16.9651,17.012,1162300.0
2010-09-28 15:50:00,25.37,25.41,25.36,25.39,1182500.0,17.012,17.0388,17.0053,17.0254,1182500.0
2010-09-28 15:55:00,25.38,25.4,25.34,25.34,1284800.0,17.0187,17.0321,16.9919,16.9919,1284800.0
2010-09-29 09:30:00,25.21,25.27,25.07,25.16,783700.0,16.9047,16.945,16.8108,16.8712,783700.0
2010-09-29 09:35:00,25.15,25.16,25.03,25.04,621300.0,16.8645,16.8712,16.784,16.7907,621300.0
2010-09-29 09:40:00,25.03,25.1,25.03,25.04,822300.0,16.784,16.831,16.784,16.7907,822300.0
2010-09-29 09:45:00,25.04,25.07,24.98,24.99,924800.0,16.7907,16.8108,16.7505,16.7572,924800.0
2010-09-29 09:50:00,24.99,25.06,24.91,25.05,936000.0,16.7572,16.8041,16.7036,16.7974,936000.0
2010-09-29 09:55:00,25.04,25.06,24.98,25.01,890300.0,16.7907,16.8041,16.7505,16.7706,890300.0
2010-09-29 10:00:00,25.01,25.1,24.99,25.1,665400.0,16.7706,16.831,16.7572,16.831,665400.0
2010-09-29 10:05:00,25.09,25.11,25.03,25.03,473900.0,16.8243,16.8377,16.784,16.784,473900.0
2010-09-29 10:10:00,25.04,25.11,25.03,25.11,537900.0,16.7907,16.8377,16.784,16.8377,537900.0
2010-09-29 10:15:00,25.1,25.11,25.01,25.02,570600.0,16.831,16.8377,16.7706,16.7773,570600.0
2010-09-29 10:20:00,25.02,25.06,25.0,25.03,1059600.0,16.7773,16.8041,16.7639,16.784,1059600.0
2010-09-29 10:25:00,25.04,25.05,24.99,25.01,995600.0,16.7907,16.7974,16.7572,16.7706,995600.0
2010-09-29 10:30:00,25.01,25.04,25.0,25.04,603800.0,16.7706,16.7907,16.7639,16.7907,603800.0
2010-09-29 10:35:00,25.04,25.05,25.0,25.04,631500.0,16.7907,16.7974,16.7639,16.7907,631500.0
2010-09-29 10:40:00,25.04,25.07,24.99,25.01,791700.0,16.7907,16.8108,16.7572,16.7706,791700.0
2010-09-29 10:45:00,25.0,25.03,24.98,25.0,737100.0,16.7639,16.784,16.7505,16.7639,737100.0
2010-09-29 10:50:00,25.0,25.04,24.98,25.02,445500.0,16.7639,16.7907,16.7505,16.7773,445500.0
2010-09-29 10:55:00,25.02,25.04,24.99,25.03,489000.0,16.7773,16.7907,16.7572,16.784,489000.0
2010-09-29 11:00:00,25.03,25.05,25.01,25.03,328600.0,16.784,16.7974,16.7706,16.784,328600.0
2010-09-29 11:05:00,25.04,25.04,25.01,25.03,263300.0,16.7907,16.7907,16.7706,16.784,263300.0
2010-09-29 11:10:00,25.03,25.04,25.0,25.01,304000.0,16.784,16.7907,16.7639,16.7706,304000.0
2010-09-29 11:15:00,25.02,25.02,24.99,25.01,573300.0,16.7773,16.7773,16.7572,16.7706,573300.0
2010-09-29 11:20:00,25.01,25.04,24.99,25.04,691300.0,16.7706,16.7907,16.7572,16.7907,691300.0
2010-09-29 11:25:00,25.04,25.06,25.02,25.03,540700.0,16.7907,16.8041,16.7773,16.784,540700.0
2010-09-29 11:30:00,25.02,25.03,25.01,25.03,257500.0,16.7773,16.784,16.7706,16.784,257500.0
2010-09-29 11:35:00,25.03,25.18,25.02,25.18,674800.0,16.784,16.8846,16.7773,16.8846,674800.0
2010-09-29 11:40:00,25.18,25.2,25.11,25.19,527600.0,16.8846,16.898,16.8377,16.8913,527600.0
2010-09-29 11:45:00,25.19,25.24,25.19,25.23,254700.0,16.8913,16.9248,16.8913,16.9181,254700.0
2010-09-29 11:50:00,25.23,25.3,25.22,25.3,416800.0,16.9181,16.9651,16.9114,16.9651,416800.0
2010-09-29 11:55:00,25.3,25.37,25.3,25.33,438300.0,16.9651,17.012,16.9651,16.9852,438300.0
2010-09-29 12:00:00,25.33,25.37,25.29,25.3,245900.0,16.9852,17.012,16.9584,16.9651,245900.0
2010-09-29 12:05:00,25.3,25.31,25.24,25.3,181600.0,16.9651,16.9718,16.9248,16.9651,181600.0
2010-09-29 12:10:00,25.3,25.31,25.27,25.3,121000.0,16.9651,16.9718,16.945,16.9651,121000.0
2010-09-29 12:15:00,25.3,25.34,25.3,25.31,116500.0,16.9651,16.9919,16.9651,16.9718,116500.0
2010-09-29 12:20:00,25.3,25.36,25.3,25.35,170000.0,16.9651,17.0053,16.9651,16.9986,170000.0
2010-09-29 12:25:00,25.35,25.36,25.3,25.32,201000.0,16.9986,17.0053,16.9651,16.9785,201000.0
2010-09-29 12:30:00,25.32,25.32,25.21,25.25,345500.0,16.9785,16.9785,16.9047,16.9315,345500.0
2010-09-29 12:35:00,25.25,25.26,25.21,25.24,354100.0,16.9315,16.9383,16.9047,16.9248,354100.0
2010-09-29 12:40:00,25.24,25.24,25.18,25.21,226100.0,16.9248,16.9248,16.8846,16.9047,226100.0
2010-09-29 12:45:00,25.21,25.22,25.18,25.22,134000.0,16.9047,16.9114,16.8846,16.9114,134000.0
2010-09-29 12:50:00,25.22,25.25,25.21,25.25,108300.0,16.9114,16.9315,16.9047,16.9315,108300.0
2010-09-29 12:55:00,25.25,25.25,25.22,25.22,59800.0,16.9315,16.9315,16.9114,16.9114,59800.0
2010-09-29 13:00:00,25.23,25.23,25.19,25.2,123600.0,16.9181,16.9181,16.8913,16.898,123600.0
2010-09-29 13:05:00,25.2,25.21,25.14,25.15,113300.0,16.898,16.9047,16.8578,16.8645,113300.0
2010-09-29 13:10:00,25.15,25.17,25.12,25.17,228800.0,16.8645,16.8779,16.8444,16.8779,228800.0
2010-09-29 13:15:00,25.17,25.17,25.1,25.12,246300.0,16.8779,16.8779,16.831,16.8444,246300.0
2010-09-29 13:20:00,25.12,25.13,25.11,25.12,105100.0,16.8444,16.8511,16.8377,16.8444,105100.0
2010-09-29 13:25:00,25.12,25.13,25.1,25.1,124900.0,16.8444,16.8511,16.831,16.831,124900.0
2010-09-29 13:30:00,25.1,25.15,25.1,25.13,237600.0,16.831,16.8645,16.831,16.8511,237600.0
2010-09-29 13:35:00,25.14,25.14,25.08,25.09,193300.0,16.8578,16.8578,16.8176,16.8243,193300.0
2010-09-29 13:40:00,25.1,25.12,25.08,25.12,145800.0,16.831,16.8444,16.8176,16.8444,145800.0
2010-09-29 13:45:00,25.11,25.18,25.11,25.17,174200.0,16.8377,16.8846,16.8377,16.8779,174200.0
2010-09-29 13:50:00,25.16,25.19,25.16,25.16,198100.0,16.8712,16.8913,16.8712,16.8712,198100.0
2010-09-29 13:55:00,25.17,25.24,25.17,25.23,178500.0,16.8779,16.9248,16.8779,16.9181,178500.0
2010-09-29 14:00:00,25.22,25.24,25.21,25.23,244700.0,16.9114,16.9248,16.9047,16.9181,244700.0
2010-09-29 14:05:00,25.23,25.24,25.2,25.21,124300.0,16.9181,16.9248,16.898,16.9047,124300.0
2010-09-29 14:10:00,25.21,25.26,25.2,25.22,394200.0,16.9047,16.9383,16.898,16.9114,394200.0
2010-09-29 14:15:00,25.23,25.23,25.2,25.2,169700.0,16.9181,16.9181,16.898,16.898,169700.0
2010-09-29 14:20:00,25.21,25.23,25.2,25.22,230200.0,16.9047,16.9181,16.898,16.9114,230200.0
2010-09-29 14:25:00,25.22,25.22,25.17,25.17,231300.0,16.9114,16.9114,16.8779,16.8779,231300.0
2010-09-29 14:30:00,25.18,25.21,25.17,25.2,198500.0,16.8846,16.9047,16.8779,16.898,198500.0
2010-09-29 14:35:00,25.2,25.21,25.17,25.19,117400.0,16.898,16.9047,16.8779,16.8913,117400.0
2010-09-29 14:40:00,25.19,25.25,25.18,25.24,142500.0,16.8913,16.9315,16.8846,16.9248,142500.0
2010-09-29 14:45:00,25.23,25.27,25.22,25.22,224200.0,16.9181,16.945,16.9114,16.9114,224200.0
2010-09-29 14:50:00,25.22,25.22,25.19,25.21,174100.0,16.9114,16.9114,16.8913,16.9047,174100.0
2010-09-29 14:55:00,25.21,25.21,25.19,25.2,170000.0,16.9047,16.9047,16.8913,16.898,170000.0
2010-09-29 15:00:00,25.2,25.21,25.16,25.16,345200.0,16.898,16.9047,16.8712,16.8712,345200.0
2010-09-29 15:05:00,25.15,25.18,25.06,25.08,467800.0,16.8645,16.8846,16.8041,16.8176,467800.0
2010-09-29 15:10:00,25.08,25.08,24.97,24.99,966300.0,16.8176,16.8176,16.7438,16.7572,966300.0
2010-09-29 15:15:00,24.99,25.0,24.95,24.99,1177600.0,16.7572,16.7639,16.7304,16.7572,1177600.0
2010-09-29 15:20:00,25.0,25.07,24.99,25.07,736000.0,16.7639,16.8108,16.7572,16.8108,736000.0
2010-09-29 15:25:00,25.07,25.08,25.01,25.05,677700.0,16.8108,16.8176,16.7706,16.7974,677700.0
2010-09-29 15:30:00,25.04,25.05,24.99,25.0,551200.0,16.7907,16.7974,16.7572,16.7639,551200.0
2010-09-29 15:35:00,25.0,25.05,24.99,25.03,502500.0,16.7639,16.7974,16.7572,16.784,502500.0
2010-09-29 15:40:00,25.03,25.04,24.94,24.95,972200.0,16.784,16.7907,16.7237,16.7304,972200.0
2010-09-29 15:45:00,24.95,25.04,24.95,25.02,916100.0,16.7304,16.7907,16.7304,16.7773,916100.0
2010-09-29 15:50:00,25.03,25.03,24.99,24.99,899000.0,16.784,16.784,16.7572,16.7572,899000.0
2010-09-29 15:55:00,24.99,25.06,24.99,25.05,1563800.0,16.7572,16.8041,16.7572,16.7974,1563800.0
2010-09-30 09:30:00,25.23,25.32,25.2,25.24,721000.0,16.9181,16.9785,16.898,16.9248,721000.0
2010-09-30 09:35:00,25.23,25.29,25.17,25.2,598600.0,16.9181,16.9584,16.8779,16.898,598600.0
2010-09-30 09:40:00,25.2,25.55,25.2,25.51,1677600.0,16.898,17.1327,16.898,17.1059,1677600.0
2010-09-30 09:45:00,25.52,25.6,25.44,25.58,986800.0,17.1126,17.1662,17.059,17.1528,986800.0
2010-09-30 09:50:00,25.58,25.63,25.49,25.54,863100.0,17.1528,17.1864,17.0925,17.126,863100.0
2010-09-30 09:55:00,25.54,25.63,25.54,25.58,688700.0,17.126,17.1864,17.126,17.1528,688700.0
2010-09-30 10:00:00,25.58,25.58,25.49,25.53,798100.0,17.1528,17.1528,17.0925,17.1193,798100.0
2010-09-30 10:05:00,25.53,25.63,25.51,25.54,541300.0,17.1193,17.1864,17.1059,17.126,541300.0
2010-09-30 10:10:00,25.52,25.53,25.45,25.48,572300.0,17.1126,17.1193,17.0657,17.0858,572300.0
2010-09-30 10:15:00,25.48,25.52,25.46,25.47,787900.0,17.0858,17.1126,17.0724,17.0791,787900.0
2010-09-30 10:20:00,25.46,25.48,25.29,25.3,788400.0,17.0724,17.0858,16.9584,16.9651,788400.0
2010-09-30 10:25:00,25.31,25.39,25.31,25.37,596000.0,16.9718,17.0254,16.9718,17.012,596000.0
2010-09-30 10:30:00,25.36,25.42,25.35,25.37,563800.0,17.0053,17.0455,16.9986,17.012,563800.0
2010-09-30 10:35:00,25.37,25.39,25.32,25.32,367800.0,17.012,17.0254,16.9785,16.9785,367800.0
2010-09-30 10:40:00,25.33,25.36,25.32,25.36,348900.0,16.9852,17.0053,16.9785,17.0053,348900.0
2010-09-30 10:45:00,25.36,25.36,25.26,25.26,551500.0,17.0053,17.0053,16.9383,16.9383,551500.0
2010-09-30 10:50:00,25.26,25.3,25.26,25.26,351100.0,16.9383,16.9651,16.9383,16.9383,351100.0
2010-09-30 10:55:00,25.27,25.27,25.18,25.2,458900.0,16.945,16.945,16.8846,16.898,458900.0
2010-09-30 11:00:00,25.19,25.22,25.13,25.22,643900.0,16.8913,16.9114,16.8511,16.9114,643900.0
2010-09-30 11:05:00,25.22,25.22,25.06,25.07,592300.0,16.9114,16.9114,16.8041,16.8108,592300.0
2010-09-30 11:10:00,25.07,25.16,25.07,25.12,425400.0,16.8108,16.8712,16.8108,16.8444,425400.0
2010-09-30 11:15:00,25.11,25.14,25.07,25.13,306500.0,16.8377,16.8578,16.8108,16.8511,306500.0
2010-09-30 11:20:00,25.13,25.14,25.04,25.05,429700.0,16.8511,16.8578,16.7907,16.7974,429700.0
2010-09-30 11:25:00,25.05,25.17,25.02,25.11,701700.0,16.7974,16.8779,16.7773,16.8377,701700.0
2010-09-30 11:30:00,25.11,25.24,25.09,25.16,770700.0,16.8377,16.9248,16.8243,16.8712,770700.0
2010-09-30 11:35:00,25.16,25.26,25.12,25.22,1092800.0,16.8712,16.9383,16.8444,16.9114,1092800.0
2010-09-30 11:40:00,25.23,25.27,25.21,25.25,315500.0,16.9181,16.945,16.9047,16.9315,315500.0
2010-09-30 11:45:00,25.24,25.26,25.21,25.25,281600.0,16.9248,16.9383,16.9047,16.9315,281600.0
2010-09-30 11:50:00,25.26,25.26,25.18,25.18,150200.0,16.9383,16.9383,16.8846,16.8846,150200.0
2010-09-30 11:55:00,25.18,25.2,25.14,25.18,432600.0,16.8846,16.898,16.8578,16.8846,432600.0
2010-09-30 12:00:00,25.18,25.19,25.04,25.05,545600.0,16.8846,16.8913,16.7907,16.7974,545600.0
2010-09-30 12:05:00,25.05,25.09,25.05,25.07,249300.0,16.7974,16.8243,16.7974,16.8108,249300.0
2010-09-30 12:10:00,25.07,25.16,25.07,25.16,463200.0,16.8108,16.8712,16.8108,16.8712,463200.0
2010-09-30 12:15:00,25.16,25.21,25.15,25.18,154400.0,16.8712,16.9047,16.8645,16.8846,154400.0
2010-09-30 12:20:00,25.18,25.19,25.13,25.17,187100.0,16.8846,16.8913,16.8511,16.8779,187100.0
2010-09-30 12:25:00,25.18,25.19,25.14,25.15,110700.0,16.8846,16.8913,16.8578,16.8645,110700.0
2010-09-30 12:30:00,25.15,25.2,25.12,25.19,253600.0,16.8645,16.898,16.8444,16.8913,253600.0
2010-09-30 12:35:00,25.2,25.24,25.19,25.22,293800.0,16.898,16.9248,16.8913,16.9114,293800.0
2010-09-30 12:40:00,25.22,25.27,25.21,25.24,160800.0,16.9114,16.945,16.9047,16.9248,160800.0
2010-09-30 12:45:00,25.24,25.27,25.22,25.23,240500.0,16.9248,16.945,16.9114,16.9181,240500.0
2010-09-30 12:50:00,25.23,25.25,25.22,25.24,315900.0,16.9181,16.9315,16.9114,16.9248,315900.0
2010-09-30 12:55:00,25.24,25.25,25.22,25.23,247600.0,16.9248,16.9315,16.9114,16.9181,247600.0
2010-09-30 13:00:00,25.23,25.24,25.18,25.18,186300.0,16.9181,16.9248,16.8846,16.8846,186300.0
2010-09-30 13:05:00,25.18,25.23,25.18,25.2,204500.0,16.8846,16.9181,16.8846,16.898,204500.0
2010-09-30 13:10:00,25.21,25.23,25.19,25.19,165500.0,16.9047,16.9181,16.8913,16.8913,165500.0
2010-09-30 13:15:00,25.19,25.21,25.16,25.19,162700.0,16.8913,16.9047,16.8712,16.8913,162700.0
2010-09-30 13:20:00,25.2,25.21,25.13,25.15,200200.0,16.898,16.9047,16.8511,16.8645,200200.0
2010-09-30 13:25:00,25.15,25.2,25.15,25.19,131300.0,16.8645,16.898,16.8645,16.8913,131300.0
2010-09-30 13:30:00,25.19,25.2,25.17,25.19,148600.0,16.8913,16.898,16.8779,16.8913,148600.0
2010-09-30 13:35:00,25.19,25.21,25.17,25.17,202800.0,16.8913,16.9047,16.8779,16.8779,202800.0
2010-09-30 13:40:00,25.16,25.18,25.14,25.15,175900.0,16.8712,16.8846,16.8578,16.8645,175900.0
2010-09-30 13:45:00,25.16,25.17,25.13,25.13,166800.0,16.8712,16.8779,16.8511,16.8511,166800.0
2010-09-30 13:50:00,25.13,25.13,25.1,25.11,210200.0,16.8511,16.8511,16.831,16.8377,210200.0
2010-09-30 13:55:00,25.11,25.13,25.1,25.13,248300.0,16.8377,16.8511,16.831,16.8511,248300.0
2010-09-30 14:00:00,25.13,25.16,25.12,25.14,145600.0,16.8511,16.8712,16.8444,16.8578,145600.0
2010-09-30 14:05:00,25.15,25.15,25.1,25.1,123200.0,16.8645,16.8645,16.831,16.831,123200.0
2010-09-30 14:10:00,25.11,25.11,25.03,25.05,450900.0,16.8377,16.8377,16.784,16.7974,450900.0
2010-09-30 14:15:00,25.05,25.07,25.02,25.05,275700.0,16.7974,16.8108,16.7773,16.7974,275700.0
2010-09-30 14:20:00,25.05,25.12,25.05,25.08,233400.0,16.7974,16.8444,16.7974,16.8176,233400.0
2010-09-30 14:25:00,25.08,25.12,25.07,25.11,126100.0,16.8176,16.8444,16.8108,16.8377,126100.0
2010-09-30 14:30:00,25.11,25.13,25.09,25.13,142100.0,16.8377,16.8511,16.8243,16.8511,142100.0
2010-09-30 14:35:00,25.13,25.17,25.12,25.14,233300.0,16.8511,16.8779,16.8444,16.8578,233300.0
2010-09-30 14:40:00,25.14,25.17,25.13,25.17,137800.0,16.8578,16.8779,16.8511,16.8779,137800.0
2010-09-30 14:45:00,25.17,25.23,25.16,25.17,271500.0,16.8779,16.9181,16.8712,16.8779,271500.0
2010-09-30 14:50:00,25.17,25.21,25.17,25.2,244300.0,16.8779,16.9047,16.8779,16.898,244300.0
2010-09-30 14:55:00,25.21,25.26,25.19,25.19,353600.0,16.9047,16.9383,16.8913,16.8913,353600.0
2010-09-30 15:00:00,25.18,25.21,25.17,25.2,305900.0,16.8846,16.9047,16.8779,16.898,305900.0
2010-09-30 15:05:00,25.19,25.25,25.19,25.23,214600.0,16.8913,16.9315,16.8913,16.9181,214600.0
2010-09-30 15:10:00,25.23,25.23,25.12,25.12,355600.0,16.9181,16.9181,16.8444,16.8444,355600.0
2010-09-30 15:15:00,25.12,25.16,25.09,25.13,316900.0,16.8444,16.8712,16.8243,16.8511,316900.0
2010-09-30 15:20:00,25.14,25.18,25.12,25.17,305900.0,16.8578,16.8846,16.8444,16.8779,305900.0
2010-09-30 15:25:00,25.16,25.2,25.13,25.19,284700.0,16.8712,16.898,16.8511,16.8913,284700.0
2010-09-30 15:30:00,25.2,25.22,25.12,25.14,451000.0,16.898,16.9114,16.8444,16.8578,451000.0
2010-09-30 15:35:00,25.13,25.16,25.12,25.14,300000.0,16.8511,16.8712,16.8444,16.8578,300000.0
2010-09-30 15:40:00,25.14,25.18,25.12,25.16,269800.0,16.8578,16.8846,16.8444,16.8712,269800.0
2010-09-30 15:45:00,25.15,25.17,25.09,25.16,815700.0,16.8645,16.8779,16.8243,16.8712,815700.0
2010-09-30 15:50:00,25.16,25.19,25.14,25.14,601100.0,16.8712,16.8913,16.8578,16.8578,601100.0
2010-09-30 15:55:00,25.15,25.17,25.11,25.11,1412600.0,16.8645,16.8779,16.8377,16.8377,1412600.0
2010-10-01 09:30:00,25.3,25.56,25.24,25.51,898900.0,16.9651,17.1394,16.9248,17.1059,898900.0
2010-10-01 09:35:00,25.51,25.51,25.41,25.41,326000.0,17.1059,17.1059,17.0388,17.0388,326000.0
2010-10-01 09:40:00,25.41,25.45,25.35,25.45,509700.0,17.0388,17.0657,16.9986,17.0657,509700.0
2010-10-01 09:45:00,25.45,25.47,25.35,25.42,466400.0,17.0657,17.0791,16.9986,17.0455,466400.0
2010-10-01 09:50:00,25.42,25.47,25.42,25.46,407100.0,17.0455,17.0791,17.0455,17.0724,407100.0
2010-10-01 09:55:00,25.46,25.54,25.41,25.41,919600.0,17.0724,17.126,17.0388,17.0388,919600.0
2010-10-01 10:00:00,25.41,25.47,25.28,25.34,1043700.0,17.0388,17.0791,16.9517,16.9919,1043700.0
2010-10-01 10:05:00,25.33,25.41,25.33,25.36,473800.0,16.9852,17.0388,16.9852,17.0053,473800.0
2010-10-01 10:10:00,25.36,25.45,25.36,25.43,476200.0,17.0053,17.0657,17.0053,17.0522,476200.0
2010-10-01 10:15:00,25.43,25.43,25.35,25.36,387000.0,17.0522,17.0522,16.9986,17.0053,387000.0
2010-10-01 10:20:00,25.36,25.37,25.19,25.23,385800.0,17.0053,17.012,16.8913,16.9181,385800.0
2010-10-01 10:25:00,25.23,25.26,25.15,25.23,346300.0,16.9181,16.9383,16.8645,16.9181,346300.0
2010-10-01 10:30:00,25.22,25.26,25.17,25.19,511300.0,16.9114,16.9383,16.8779,16.8913,511300.0
2010-10-01 10:35:00,25.19,25.21,25.12,25.15,566800.0,16.8913,16.9047,16.8444,16.8645,566800.0
2010-10-01 10:40:00,25.16,25.23,25.15,25.21,935700.0,16.8712,16.9181,16.8645,16.9047,935700.0
2010-10-01 10:45:00,25.2,25.27,25.19,25.26,228100.0,16.898,16.945,16.8913,16.9383,228100.0
2010-10-01 10:50:00,25.26,25.28,25.22,25.22,271800.0,16.9383,16.9517,16.9114,16.9114,271800.0
2010-10-01 10:55:00,25.22,25.28,25.2,25.25,175700.0,16.9114,16.9517,16.898,16.9315,175700.0
2010-10-01 11:00:00,25.24,25.29,25.23,25.27,337300.0,16.9248,16.9584,16.9181,16.945,337300.0
2010-10-01 11:05:00,25.28,25.34,25.25,25.33,294600.0,16.9517,16.9919,16.9315,16.9852,294600.0
2010-10-01 11:10:00,25.33,25.33,25.28,25.28,202200.0,16.9852,16.9852,16.9517,16.9517,202200.0
2010-10-01 11:15:00,25.29,25.33,25.25,25.3,194800.0,16.9584,16.9852,16.9315,16.9651,194800.0
2010-10-01 11:20:00,25.29,25.32,25.28,25.29,113700.0,16.9584,16.9785,16.9517,16.9584,113700.0
2010-10-01 11:25:00,25.3,25.3,25.25,25.27,198400.0,16.9651,16.9651,16.9315,16.945,198400.0
2010-10-01 11:30:00,25.27,25.28,25.21,25.26,265400.0,16.945,16.9517,16.9047,16.9383,265400.0
2010-10-01 11:35:00,25.26,25.32,25.26,25.3,272700.0,16.9383,16.9785,16.9383,16.9651,272700.0
2010-10-01 11:40:00,25.29,25.33,25.29,25.33,321300.0,16.9584,16.9852,16.9584,16.9852,321300.0
2010-10-01 11:45:00,25.33,25.36,25.32,25.32,168600.0,16.9852,17.0053,16.9785,16.9785,168600.0
2010-10-01 11:50:00,25.32,25.33,25.28,25.28,61700.0,16.9785,16.9852,16.9517,16.9517,61700.0
2010-10-01 11:55:00,25.28,25.32,25.28,25.29,161600.0,16.9517,16.9785,16.9517,16.9584,161600.0
2010-10-01 12:00:00,25.3,25.3,25.27,25.27,79800.0,16.9651,16.9651,16.945,16.945,79800.0
2010-10-01 12:05:00,25.27,25.3,25.27,25.27,88200.0,16.945,16.9651,16.945,16.945,88200.0
2010-10-01 12:10:00,25.27,25.27,25.25,25.25,135900.0,16.945,16.945,16.9315,16.9315,135900.0
2010-10-01 12:15:00,25.26,25.27,25.2,25.25,271100.0,16.9383,16.945,16.898,16.9315,271100.0
2010-10-01 12:20:00,25.25,25.27,25.24,25.27,126000.0,16.9315,16.945,16.9248,16.945,126000.0
2010-10-01 12:25:00,25.26,25.27,25.22,25.25,136700.0,16.9383,16.945,16.9114,16.9315,136700.0
2010-10-01 12:30:00,25.25,25.26,25.24,25.24,247700.0,16.9315,16.9383,16.9248,16.9248,247700.0
2010-10-01 12:35:00,25.24,25.25,25.22,25.22,94500.0,16.9248,16.9315,16.9114,16.9114,94500.0
2010-10-01 12:40:00,25.22,25.24,25.2,25.23,95500.0,16.9114,16.9248,16.898,16.9181,95500.0
2010-10-01 12:45:00,25.23,25.24,25.2,25.24,161300.0,16.9181,16.9248,16.898,16.9248,161300.0
2010-10-01 12:50:00,25.24,25.32,25.23,25.32,395800.0,16.9248,16.9785,16.9181,16.9785,395800.0
2010-10-01 12:55:00,25.32,25.36,25.31,25.36,382000.0,16.9785,17.0053,16.9718,17.0053,382000.0
2010-10-01 13:00:00,25.35,25.42,25.35,25.42,386400.0,16.9986,17.0455,16.9986,17.0455,386400.0
2010-10-01 13:05:00,25.41,25.5,25.41,25.48,431500.0,17.0388,17.0992,17.0388,17.0858,431500.0
2010-10-01 13:10:00,25.48,25.6,25.48,25.6,608600.0,17.0858,17.1662,17.0858,17.1662,608600.0
2010-10-01 13:15:00,25.6,25.62,25.54,25.54,488400.0,17.1662,17.1797,17.126,17.126,488400.0
2010-10-01 13:20:00,25.54,25.56,25.49,25.51,259100.0,17.126,17.1394,17.0925,17.1059,259100.0
2010-10-01 13:25:00,25.52,25.56,25.48,25.51,474200.0,17.1126,17.1394,17.0858,17.1059,474200.0
2010-10-01 13:30:00,25.5,25.53,25.46,25.5,701500.0,17.0992,17.1193,17.0724,17.0992,701500.0
2010-10-01 13:35:00,25.5,25.53,25.47,25.51,904900.0,17.0992,17.1193,17.0791,17.1059,904900.0
2010-10-01 13:40:00,25.51,25.52,25.48,25.5,163900.0,17.1059,17.1126,17.0858,17.0992,163900.0
2010-10-01 13:45:00,25.5,25.51,25.47,25.5,661800.0,17.0992,17.1059,17.0791,17.0992,661800.0
2010-10-01 13:50:00,25.49,25.51,25.47,25.49,212800.0,17.0925,17.1059,17.0791,17.0925,212800.0
2010-10-01 13:55:00,25.49,25.57,25.48,25.57,322700.0,17.0925,17.1461,17.0858,17.1461,322700.0
2010-10-01 14:00:00,25.57,25.61,25.55,25.57,314700.0,17.1461,17.1729,17.1327,17.1461,314700.0
2010-10-01 14:05:00,25.57,25.6,25.56,25.58,376000.0,17.1461,17.1662,17.1394,17.1528,376000.0
2010-10-01 14:10:00,25.58,25.66,25.58,25.66,339000.0,17.1528,17.2065,17.1528,17.2065,339000.0
2010-10-01 14:15:00,25.67,25.67,25.62,25.64,319800.0,17.2132,17.2132,17.1797,17.1931,319800.0
2010-10-01 14:20:00,25.64,25.68,25.62,25.63,352100.0,17.1931,17.2199,17.1797,17.1864,352100.0
2010-10-01 14:25:00,25.62,25.65,25.6,25.63,282000.0,17.1797,17.1998,17.1662,17.1864,282000.0
2010-10-01 14:30:00,25.63,25.65,25.61,25.63,245500.0,17.1864,17.1998,17.1729,17.1864,245500.0
2010-10-01 14:35:00,25.63,25.69,25.62,25.64,284700.0,17.1864,17.2266,17.1797,17.1931,284700.0
2010-10-01 14:40:00,25.64,25.64,25.6,25.61,242800.0,17.1931,17.1931,17.1662,17.1729,242800.0
2010-10-01 14:45:00,25.62,25.62,25.57,25.61,408600.0,17.1797,17.1797,17.1461,17.1729,408600.0
2010-10-01 14:50:00,25.61,25.64,25.61,25.62,135500.0,17.1729,17.1931,17.1729,17.1797,135500.0
2010-10-01 14:55:00,25.63,25.65,25.62,25.64,109400.0,17.1864,17.1998,17.1797,17.1931,109400.0
2010-10-01 15:00:00,25.64,25.66,25.61,25.62,265400.0,17.1931,17.2065,17.1729,17.1797,265400.0
2010-10-01 15:05:00,25.62,25.69,25.62,25.68,409400.0,17.1797,17.2266,17.1797,17.2199,409400.0
2010-10-01 15:10:00,25.68,25.69,25.6,25.63,420700.0,17.2199,17.2266,17.1662,17.1864,420700.0
2010-10-01 15:15:00,25.64,25.67,25.61,25.65,320200.0,17.1931,17.2132,17.1729,17.1998,320200.0
2010-10-01 15:20:00,25.64,25.66,25.59,25.64,360500.0,17.1931,17.2065,17.1595,17.1931,360500.0
2010-10-01 15:25:00,25.64,25.64,25.53,25.55,316500.0,17.1931,17.1931,17.1193,17.1327,316500.0
2010-10-01 15:30:00,25.54,25.6,25.51,25.6,409000.0,17.126,17.1662,17.1059,17.1662,409000.0
2010-10-01 15:35:00,25.59,25.6,25.57,25.58,359500.0,17.1595,17.1662,17.1461,17.1528,359500.0
2010-10-01 15:40:00,25.58,25.59,25.53,25.56,367600.0,17.1528,17.1595,17.1193,17.1394,367600.0
2010-10-01 15:45:00,25.56,25.58,25.54,25.55,572200.0,17.1394,17.1528,17.126,17.1327,572200.0
2010-10-01 15:50:00,25.55,25.57,25.48,25.48,879700.0,17.1327,17.1461,17.0858,17.0858,879700.0
2010-10-01 15:55:00,25.49,25.54,25.48,25.53,1664700.0,17.0925,17.126,17.0858,17.1193,1664700.0
2010-10-04 09:30:00,25.51,25.7,25.4,25.68,455300.0,17.1059,17.2333,17.0321,17.2199,455300.0
2010-10-04 09:35:00,25.68,25.79,25.48,25.69,566700.0,17.2199,17.2936,17.0858,17.2266,566700.0
2010-10-04 09:40:00,25.69,25.78,25.64,25.69,382300.0,17.2266,17.2869,17.1931,17.2266,382300.0
2010-10-04 09:45:00,25.7,25.77,25.64,25.65,759200.0,17.2333,17.2802,17.1931,17.1998,759200.0
2010-10-04 09:50:00,25.66,25.68,25.53,25.57,407300.0,17.2065,17.2199,17.1193,17.1461,407300.0
2010-10-04 09:55:00,25.57,25.58,25.53,25.57,253100.0,17.1461,17.1528,17.1193,17.1461,253100.0
2010-10-04 10:00:00,25.57,25.63,25.47,25.62,766200.0,17.1461,17.1864,17.0791,17.1797,766200.0
2010-10-04 10:05:00,25.62,25.7,25.55,25.61,446600.0,17.1797,17.2333,17.1327,17.1729,446600.0
2010-10-04 10:10:00,25.61,25.65,25.54,25.57,260900.0,17.1729,17.1998,17.126,17.1461,260900.0
2010-10-04 10:15:00,25.56,25.66,25.56,25.63,248800.0,17.1394,17.2065,17.1394,17.1864,248800.0
2010-10-04 10:20:00,25.63,25.66,25.59,25.65,294700.0,17.1864,17.2065,17.1595,17.1998,294700.0
2010-10-04 10:25:00,25.65,25.65,25.56,25.6,329600.0,17.1998,17.1998,17.1394,17.1662,329600.0
2010-10-04 10:30:00,25.59,25.67,25.57,25.62,307900.0,17.1595,17.2132,17.1461,17.1797,307900.0
2010-10-04 10:35:00,25.62,25.62,25.51,25.59,440200.0,17.1797,17.1797,17.1059,17.1595,440200.0
2010-10-04 10:40:00,25.59,25.6,25.5,25.5,267100.0,17.1595,17.1662,17.0992,17.0992,267100.0
2010-10-04 10:45:00,25.5,25.51,25.43,25.46,331300.0,17.0992,17.1059,17.0522,17.0724,331300.0
2010-10-04 10:50:00,25.47,25.49,25.45,25.47,187000.0,17.0791,17.0925,17.0657,17.0791,187000.0
2010-10-04 10:55:00,25.47,25.51,25.43,25.48,219700.0,17.0791,17.1059,17.0522,17.0858,219700.0
2010-10-04 11:00:00,25.47,25.48,25.4,25.41,428000.0,17.0791,17.0858,17.0321,17.0388,428000.0
2010-10-04 11:05:00,25.41,25.46,25.39,25.45,335700.0,17.0388,17.0724,17.0254,17.0657,335700.0
2010-10-04 11:10:00,25.46,25.49,25.44,25.44,228000.0,17.0724,17.0925,17.059,17.059,228000.0
2010-10-04 11:15:00,25.44,25.49,25.4,25.48,335000.0,17.059,17.0925,17.0321,17.0858,335000.0
2010-10-04 11:20:00,25.47,25.5,25.41,25.48,305700.0,17.0791,17.0992,17.0388,17.0858,305700.0
2010-10-04 11:25:00,25.48,25.51,25.46,25.5,271000.0,17.0858,17.1059,17.0724,17.0992,271000.0
2010-10-04 11:30:00,25.51,25.51,25.47,25.48,218800.0,17.1059,17.1059,17.0791,17.0858,218800.0
2010-10-04 11:35:00,25.49,25.53,25.48,25.5,98400.0,17.0925,17.1193,17.0858,17.0992,98400.0
2010-10-04 11:40:00,25.51,25.52,25.48,25.5,280300.0,17.1059,17.1126,17.0858,17.0992,280300.0
2010-10-04 11:45:00,25.5,25.53,25.49,25.52,244300.0,17.0992,17.1193,17.0925,17.1126,244300.0
2010-10-04 11:50:00,25.51,25.53,25.47,25.48,202200.0,17.1059,17.1193,17.0791,17.0858,202200.0
2010-10-04 11:55:00,25.48,25.49,25.33,25.33,432100.0,17.0858,17.0925,16.9852,16.9852,432100.0
2010-10-04 12:00:00,25.33,25.35,25.3,25.3,582200.0,16.9852,16.9986,16.9651,16.9651,582200.0
2010-10-04 12:05:00,25.31,25.32,25.22,25.25,400000.0,16.9718,16.9785,16.9114,16.9315,400000.0
2010-10-04 12:10:00,25.25,25.36,25.25,25.33,422700.0,16.9315,17.0053,16.9315,16.9852,422700.0
2010-10-04 12:15:00,25.33,25.45,25.32,25.42,311600.0,16.9852,17.0657,16.9785,17.0455,311600.0
2010-10-04 12:20:00,25.41,25.44,25.4,25.4,178200.0,17.0388,17.059,17.0321,17.0321,178200.0
2010-10-04 12:25:00,25.4,25.45,25.39,25.4,147400.0,17.0321,17.0657,17.0254,17.0321,147400.0
2010-10-04 12:30:00,25.4,25.43,25.4,25.43,132300.0,17.0321,17.0522,17.0321,17.0522,132300.0
2010-10-04 12:35:00,25.42,25.43,25.37,25.4,148300.0,17.0455,17.0522,17.012,17.0321,148300.0
2010-10-04 12:40:00,25.4,25.4,25.35,25.4,245600.0,17.0321,17.0321,16.9986,17.0321,245600.0
2010-10-04 12:45:00,25.4,25.42,25.35,25.41,239600.0,17.0321,17.0455,16.9986,17.0388,239600.0
2010-10-04 12:50:00,25.41,25.45,25.41,25.44,160600.0,17.0388,17.0657,17.0388,17.059,160600.0
2010-10-04 12:55:00,25.44,25.45,25.42,25.45,310200.0,17.059,17.0657,17.0455,17.0657,310200.0
2010-10-04 13:00:00,25.45,25.5,25.44,25.49,299600.0,17.0657,17.0992,17.059,17.0925,299600.0
2010-10-04 13:05:00,25.49,25.51,25.47,25.5,214200.0,17.0925,17.1059,17.0791,17.0992,214200.0
2010-10-04 13:10:00,25.5,25.52,25.46,25.48,159600.0,17.0992,17.1126,17.0724,17.0858,159600.0
2010-10-04 13:15:00,25.48,25.49,25.45,25.47,136400.0,17.0858,17.0925,17.0657,17.0791,136400.0
2010-10-04 13:20:00,25.46,25.47,25.45,25.47,118500.0,17.0724,17.0791,17.0657,17.0791,118500.0
2010-10-04 13:25:00,25.47,25.47,25.36,25.36,397800.0,17.0791,17.0791,17.0053,17.0053,397800.0
2010-10-04 13:30:00,25.37,25.38,25.31,25.34,336800.0,17.012,17.0187,16.9718,16.9919,336800.0
2010-10-04 13:35:00,25.34,25.38,25.34,25.36,156200.0,16.9919,17.0187,16.9919,17.0053,156200.0
2010-10-04 13:40:00,25.36,25.43,25.36,25.38,275400.0,17.0053,17.0522,17.0053,17.0187,275400.0
2010-10-04 13:45:00,25.39,25.42,25.37,25.42,150900.0,17.0254,17.0455,17.012,17.0455,150900.0
2010-10-04 13:50:00,25.41,25.42,25.37,25.4,154300.0,17.0388,17.0455,17.012,17.0321,154300.0
2010-10-04 13:55:00,25.39,25.44,25.37,25.43,77700.0,17.0254,17.059,17.012,17.0522,77700.0
2010-10-04 14:00:00,25.43,25.45,25.38,25.4,161300.0,17.0522,17.0657,17.0187,17.0321,161300.0
2010-10-04 14:05:00,25.4,25.42,25.38,25.4,142900.0,17.0321,17.0455,17.0187,17.0321,142900.0
2010-10-04 14:10:00,25.39,25.41,25.34,25.35,202600.0,17.0254,17.0388,16.9919,16.9986,202600.0
2010-10-04 14:15:00,25.34,25.35,25.31,25.32,200300.0,16.9919,16.9986,16.9718,16.9785,200300.0
2010-10-04 14:20:00,25.32,25.35,25.29,25.32,258300.0,16.9785,16.9986,16.9584,16.9785,258300.0
2010-10-04 14:25:00,25.32,25.36,25.25,25.34,278600.0,16.9785,17.0053,16.9315,16.9919,278600.0
2010-10-04 14:30:00,25.34,25.36,25.31,25.34,205900.0,16.9919,17.0053,16.9718,16.9919,205900.0
2010-10-04 14:35:00,25.33,25.41,25.33,25.39,186700.0,16.9852,17.0388,16.9852,17.0254,186700.0
2010-10-04 14:40:00,25.39,25.41,25.38,25.4,177200.0,17.0254,17.0388,17.0187,17.0321,177200.0
2010-10-04 14:45:00,25.4,25.42,25.39,25.39,149900.0,17.0321,17.0455,17.0254,17.0254,149900.0
2010-10-04 14:50:00,25.39,25.41,25.38,25.41,179700.0,17.0254,17.0388,17.0187,17.0388,179700.0
2010-10-04 14:55:00,25.4,25.41,25.35,25.38,172300.0,17.0321,17.0388,16.9986,17.0187,172300.0
2010-10-04 15:00:00,25.38,25.45,25.37,25.42,233500.0,17.0187,17.0657,17.012,17.0455,233500.0
2010-10-04 15:05:00,25.41,25.44,25.38,25.38,194500.0,17.0388,17.059,17.0187,17.0187,194500.0
2010-10-04 15:10:00,25.38,25.41,25.37,25.38,241000.0,17.0187,17.0388,17.012,17.0187,241000.0
2010-10-04 15:15:00,25.38,25.4,25.32,25.4,223200.0,17.0187,17.0321,16.9785,17.0321,223200.0
2010-10-04 15:20:00,25.39,25.46,25.38,25.42,266300.0,17.0254,17.0724,17.0187,17.0455,266300.0
2010-10-04 15:25:00,25.42,25.43,25.39,25.42,269200.0,17.0455,17.0522,17.0254,17.0455,269200.0
2010-10-04 15:30:00,25.42,25.46,25.38,25.38,265500.0,17.0455,17.0724,17.0187,17.0187,265500.0
2010-10-04 15:35:00,25.38,25.39,25.34,25.34,380100.0,17.0187,17.0254,16.9919,16.9919,380100.0
2010-10-04 15:40:00,25.34,25.39,25.34,25.37,262400.0,16.9919,17.0254,16.9919,17.012,262400.0
2010-10-04 15:45:00,25.37,25.4,25.35,25.36,396700.0,17.012,17.0321,16.9986,17.0053,396700.0
2010-10-04 15:50:00,25.36,25.39,25.34,25.34,538900.0,17.0053,17.0254,16.9919,16.9919,538900.0
2010-10-04 15:55:00,25.34,25.41,25.33,25.4,1473200.0,16.9919,17.0388,16.9852,17.0321,1473200.0
2010-10-05 09:30:00,25.67,25.84,25.4,25.73,1230600.0,17.2132,17.3272,17.0321,17.2534,1230600.0
2010-10-05 09:35:00,25.74,25.8,25.51,25.51,1348500.0,17.2601,17.3004,17.1059,17.1059,1348500.0
2010-10-05 09:40:00,25.52,25.58,25.43,25.54,957900.0,17.1126,17.1528,17.0522,17.126,957900.0
2010-10-05 09:45:00,25.54,25.65,25.53,25.65,425300.0,17.126,17.1998,17.1193,17.1998,425300.0
2010-10-05 09:50:00,25.65,25.71,25.63,25.69,250500.0,17.1998,17.24,17.1864,17.2266,250500.0
2010-10-05 09:55:00,25.69,25.73,25.59,25.7,462200.0,17.2266,17.2534,17.1595,17.2333,462200.0
2010-10-05 10:00:00,25.69,25.76,25.62,25.7,1141000.0,17.2266,17.2735,17.1797,17.2333,1141000.0
2010-10-05 10:05:00,25.7,25.7,25.61,25.64,617300.0,17.2333,17.2333,17.1729,17.1931,617300.0
2010-10-05 10:10:00,25.64,25.71,25.63,25.68,614800.0,17.1931,17.24,17.1864,17.2199,614800.0
2010-10-05 10:15:00,25.67,25.74,25.65,25.69,441200.0,17.2132,17.2601,17.1998,17.2266,441200.0
2010-10-05 10:20:00,25.69,25.74,25.62,25.73,410400.0,17.2266,17.2601,17.1797,17.2534,410400.0
2010-10-05 10:25:00,25.73,25.79,25.72,25.77,498000.0,17.2534,17.2936,17.2467,17.2802,498000.0
2010-10-05 10:30:00,25.77,25.79,25.72,25.75,499400.0,17.2802,17.2936,17.2467,17.2668,499400.0
2010-10-05 10:35:00,25.76,25.82,25.75,25.78,946300.0,17.2735,17.3138,17.2668,17.2869,946300.0
2010-10-05 10:40:00,25.78,25.83,25.77,25.79,431900.0,17.2869,17.3205,17.2802,17.2936,431900.0
2010-10-05 10:45:00,25.8,25.87,25.76,25.76,423100.0,17.3004,17.3473,17.2735,17.2735,423100.0
2010-10-05 10:50:00,25.76,25.8,25.74,25.79,421100.0,17.2735,17.3004,17.2601,17.2936,421100.0
2010-10-05 10:55:00,25.8,25.8,25.71,25.71,511900.0,17.3004,17.3004,17.24,17.24,511900.0
2010-10-05 11:00:00,25.7,25.77,25.69,25.75,475800.0,17.2333,17.2802,17.2266,17.2668,475800.0
2010-10-05 11:05:00,25.75,25.86,25.73,25.84,360300.0,17.2668,17.3406,17.2534,17.3272,360300.0
2010-10-05 11:10:00,25.83,25.92,25.83,25.92,477900.0,17.3205,17.3808,17.3205,17.3808,477900.0
2010-10-05 11:15:00,25.92,25.95,25.9,25.92,379900.0,17.3808,17.4009,17.3674,17.3808,379900.0
2010-10-05 11:20:00,25.92,25.95,25.87,25.94,462400.0,17.3808,17.4009,17.3473,17.3942,462400.0
2010-10-05 11:25:00,25.94,25.98,25.9,25.94,484900.0,17.3942,17.4211,17.3674,17.3942,484900.0
2010-10-05 11:30:00,25.93,25.96,25.92,25.92,320100.0,17.3875,17.4076,17.3808,17.3808,320100.0
2010-10-05 11:35:00,25.93,26.0,25.92,25.99,448200.0,17.3875,17.4345,17.3808,17.4278,448200.0
2010-10-05 11:40:00,25.99,26.09,25.97,26.07,1124400.0,17.4278,17.4948,17.4143,17.4814,1124400.0
2010-10-05 11:45:00,26.08,26.11,26.07,26.08,683700.0,17.4881,17.5082,17.4814,17.4881,683700.0
2010-10-05 11:50:00,26.07,26.09,26.04,26.05,344900.0,17.4814,17.4948,17.4613,17.468,344900.0
2010-10-05 11:55:00,26.06,26.06,25.97,25.98,440900.0,17.4747,17.4747,17.4143,17.4211,440900.0
2010-10-05 12:00:00,25.98,26.02,25.97,26.01,307300.0,17.4211,17.4479,17.4143,17.4412,307300.0
2010-10-05 12:05:00,26.01,26.04,26.0,26.0,271300.0,17.4412,17.4613,17.4345,17.4345,271300.0
2010-10-05 12:10:00,26.0,26.03,25.99,26.02,133200.0,17.4345,17.4546,17.4278,17.4479,133200.0
2010-10-05 12:15:00,26.02,26.06,26.01,26.05,210300.0,17.4479,17.4747,17.4412,17.468,210300.0
2010-10-05 12:20:00,26.05,26.06,26.0,26.05,159400.0,17.468,17.4747,17.4345,17.468,159400.0
2010-10-05 12:25:00,26.05,26.08,26.04,26.05,195100.0,17.468,17.4881,17.4613,17.468,195100.0
2010-10-05 12:30:00,26.04,26.06,26.01,26.05,247400.0,17.4613,17.4747,17.4412,17.468,247400.0
2010-10-05 12:35:00,26.05,26.08,26.0,26.08,214700.0,17.468,17.4881,17.4345,17.4881,214700.0
2010-10-05 12:40:00,26.09,26.09,26.03,26.05,214800.0,17.4948,17.4948,17.4546,17.468,214800.0
2010-10-05 12:45:00,26.05,26.1,26.05,26.08,208700.0,17.468,17.5015,17.468,17.4881,208700.0
2010-10-05 12:50:00,26.09,26.14,26.09,26.09,334100.0,17.4948,17.5283,17.4948,17.4948,334100.0
2010-10-05 12:55:00,26.09,26.15,26.09,26.15,218800.0,17.4948,17.5351,17.4948,17.5351,218800.0
2010-10-05 13:00:00,26.15,26.17,26.13,26.14,270700.0,17.5351,17.5485,17.5216,17.5283,270700.0
2010-10-05 13:05:00,26.13,26.17,26.13,26.16,335500.0,17.5216,17.5485,17.5216,17.5418,335500.0
2010-10-05 13:10:00,26.17,26.21,26.16,26.19,392500.0,17.5485,17.5753,17.5418,17.5619,392500.0
2010-10-05 13:15:00,26.18,26.2,26.18,26.19,246200.0,17.5552,17.5686,17.5552,17.5619,246200.0
2010-10-05 13:20:00,26.19,26.23,26.18,26.19,164400.0,17.5619,17.5887,17.5552,17.5619,164400.0
2010-10-05 13:25:00,26.19,26.21,26.18,26.19,215500.0,17.5619,17.5753,17.5552,17.5619,215500.0
2010-10-05 13:30:00,26.19,26.2,26.14,26.16,323600.0,17.5619,17.5686,17.5283,17.5418,323600.0
2010-10-05 13:35:00,26.16,26.16,26.14,26.15,150900.0,17.5418,17.5418,17.5283,17.5351,150900.0
2010-10-05 13:40:00,26.15,26.16,26.13,26.15,218700.0,17.5351,17.5418,17.5216,17.5351,218700.0
2010-10-05 13:45:00,26.15,26.19,26.14,26.15,286800.0,17.5351,17.5619,17.5283,17.5351,286800.0
2010-10-05 13:50:00,26.16,26.2,26.16,26.19,175600.0,17.5418,17.5686,17.5418,17.5619,175600.0
2010-10-05 13:55:00,26.19,26.22,26.16,26.16,280600.0,17.5619,17.582,17.5418,17.5418,280600.0
2010-10-05 14:00:00,26.17,26.23,26.16,26.19,276000.0,17.5485,17.5887,17.5418,17.5619,276000.0
2010-10-05 14:05:00,26.19,26.23,26.19,26.2,161700.0,17.5619,17.5887,17.5619,17.5686,161700.0
2010-10-05 14:10:00,26.2,26.21,26.17,26.19,160100.0,17.5686,17.5753,17.5485,17.5619,160100.0
2010-10-05 14:15:00,26.19,26.19,26.15,26.17,183200.0,17.5619,17.5619,17.5351,17.5485,183200.0
2010-10-05 14:20:00,26.16,26.17,26.11,26.15,416800.0,17.5418,17.5485,17.5082,17.5351,416800.0
2010-10-05 14:25:00,26.15,26.16,26.11,26.14,240200.0,17.5351,17.5418,17.5082,17.5283,240200.0
2010-10-05 14:30:00,26.14,26.22,26.14,26.18,423700.0,17.5283,17.582,17.5283,17.5552,423700.0
2010-10-05 14:35:00,26.18,26.21,26.15,26.17,377200.0,17.5552,17.5753,17.5351,17.5485,377200.0
2010-10-05 14:40:00,26.16,26.21,26.15,26.2,174100.0,17.5418,17.5753,17.5351,17.5686,174100.0
2010-10-05 14:45:00,26.21,26.22,26.19,26.2,126500.0,17.5753,17.582,17.5619,17.5686,126500.0
2010-10-05 14:50:00,26.2,26.21,26.18,26.18,222800.0,17.5686,17.5753,17.5552,17.5552,222800.0
2010-10-05 14:55:00,26.18,26.22,26.18,26.21,325700.0,17.5552,17.582,17.5552,17.5753,325700.0
2010-10-05 15:00:00,26.21,26.25,26.2,26.25,507200.0,17.5753,17.6021,17.5686,17.6021,507200.0
2010-10-05 15:05:00,26.25,26.25,26.22,26.25,312700.0,17.6021,17.6021,17.582,17.6021,312700.0
2010-10-05 15:10:00,26.25,26.32,26.24,26.31,547300.0,17.6021,17.649,17.5954,17.6423,547300.0
2010-10-05 15:15:00,26.31,26.34,26.26,26.3,666800.0,17.6423,17.6625,17.6088,17.6356,666800.0
2010-10-05 15:20:00,26.3,26.32,26.27,26.31,488800.0,17.6356,17.649,17.6155,17.6423,488800.0
2010-10-05 15:25:00,26.3,26.35,26.29,26.32,604800.0,17.6356,17.6692,17.6289,17.649,604800.0
2010-10-05 15:30:00,26.32,26.33,26.27,26.29,505300.0,17.649,17.6558,17.6155,17.6289,505300.0
2010-10-05 15:35:00,26.29,26.29,26.24,26.28,613700.0,17.6289,17.6289,17.5954,17.6222,613700.0
2010-10-05 15:40:00,26.28,26.32,26.27,26.32,828700.0,17.6222,17.649,17.6155,17.649,828700.0
2010-10-05 15:45:00,26.32,26.33,26.24,26.25,1110200.0,17.649,17.6558,17.5954,17.6021,1110200.0
2010-10-05 15:50:00,26.25,26.28,26.24,26.25,1171000.0,17.6021,17.6222,17.5954,17.6021,1171000.0
2010-10-05 15:55:00,26.26,26.29,26.23,26.25,3321800.0,17.6088,17.6289,17.5887,17.6021,3321800.0
2010-10-06 09:30:00,26.22,26.38,26.19,26.2,794900.0,17.582,17.6893,17.5619,17.5686,794900.0
2010-10-06 09:35:00,26.21,26.37,26.13,26.37,840500.0,17.5753,17.6826,17.5216,17.6826,840500.0
2010-10-06 09:40:00,26.37,26.39,26.22,26.28,955100.0,17.6826,17.696,17.582,17.6222,955100.0
2010-10-06 09:45:00,26.28,26.33,26.24,26.29,797700.0,17.6222,17.6558,17.5954,17.6289,797700.0
2010-10-06 09:50:00,26.29,26.45,26.29,26.44,1231400.0,17.6289,17.7362,17.6289,17.7295,1231400.0
2010-10-06 09:55:00,26.44,26.44,26.27,26.27,761000.0,17.7295,17.7295,17.6155,17.6155,761000.0
2010-10-06 10:00:00,26.28,26.42,26.27,26.41,569000.0,17.6222,17.7161,17.6155,17.7094,569000.0
2010-10-06 10:05:00,26.41,26.47,26.41,26.45,603900.0,17.7094,17.7496,17.7094,17.7362,603900.0
2010-10-06 10:10:00,26.45,26.47,26.4,26.4,350900.0,17.7362,17.7496,17.7027,17.7027,350900.0
2010-10-06 10:15:00,26.4,26.44,26.33,26.33,492000.0,17.7027,17.7295,17.6558,17.6558,492000.0
2010-10-06 10:20:00,26.33,26.37,26.33,26.34,441900.0,17.6558,17.6826,17.6558,17.6625,441900.0
2010-10-06 10:25:00,26.34,26.42,26.33,26.41,319900.0,17.6625,17.7161,17.6558,17.7094,319900.0
2010-10-06 10:30:00,26.41,26.44,26.36,26.43,558100.0,17.7094,17.7295,17.6759,17.7228,558100.0
2010-10-06 10:35:00,26.42,26.43,26.34,26.35,350100.0,17.7161,17.7228,17.6625,17.6692,350100.0
2010-10-06 10:40:00,26.35,26.43,26.32,26.4,474400.0,17.6692,17.7228,17.649,17.7027,474400.0
2010-10-06 10:45:00,26.4,26.43,26.33,26.35,343100.0,17.7027,17.7228,17.6558,17.6692,343100.0
2010-10-06 10:50:00,26.35,26.37,26.28,26.28,439500.0,17.6692,17.6826,17.6222,17.6222,439500.0
2010-10-06 10:55:00,26.29,26.36,26.28,26.36,369500.0,17.6289,17.6759,17.6222,17.6759,369500.0
2010-10-06 11:00:00,26.36,26.38,26.34,26.34,292000.0,17.6759,17.6893,17.6625,17.6625,292000.0
2010-10-06 11:05:00,26.34,26.4,26.31,26.35,362200.0,17.6625,17.7027,17.6423,17.6692,362200.0
2010-10-06 11:10:00,26.35,26.37,26.29,26.31,440900.0,17.6692,17.6826,17.6289,17.6423,440900.0
2010-10-06 11:15:00,26.3,26.35,26.29,26.3,260700.0,17.6356,17.6692,17.6289,17.6356,260700.0
2010-10-06 11:20:00,26.31,26.42,26.3,26.42,567300.0,17.6423,17.7161,17.6356,17.7161,567300.0
2010-10-06 11:25:00,26.42,26.44,26.4,26.41,354400.0,17.7161,17.7295,17.7027,17.7094,354400.0
2010-10-06 11:30:00,26.42,26.45,26.41,26.45,331900.0,17.7161,17.7362,17.7094,17.7362,331900.0
2010-10-06 11:35:00,26.45,26.45,26.42,26.43,252300.0,17.7362,17.7362,17.7161,17.7228,252300.0
2010-10-06 11:40:00,26.44,26.46,26.41,26.41,207700.0,17.7295,17.7429,17.7094,17.7094,207700.0
2010-10-06 11:45:00,26.42,26.42,26.36,26.4,192800.0,17.7161,17.7161,17.6759,17.7027,192800.0
2010-10-06 11:50:00,26.4,26.44,26.4,26.43,158000.0,17.7027,17.7295,17.7027,17.7228,158000.0
2010-10-06 11:55:00,26.44,26.46,26.42,26.44,438000.0,17.7295,17.7429,17.7161,17.7295,438000.0
2010-10-06 12:00:00,26.44,26.46,26.43,26.45,306700.0,17.7295,17.7429,17.7228,17.7362,306700.0
2010-10-06 12:05:00,26.45,26.49,26.45,26.47,375800.0,17.7362,17.763,17.7362,17.7496,375800.0
2010-10-06 12:10:00,26.46,26.47,26.41,26.45,212000.0,17.7429,17.7496,17.7094,17.7362,212000.0
2010-10-06 12:15:00,26.44,26.45,26.41,26.41,185900.0,17.7295,17.7362,17.7094,17.7094,185900.0
2010-10-06 12:20:00,26.41,26.44,26.37,26.37,299500.0,17.7094,17.7295,17.6826,17.6826,299500.0
2010-10-06 12:25:00,26.38,26.38,26.32,26.32,363400.0,17.6893,17.6893,17.649,17.649,363400.0
2010-10-06 12:30:00,26.33,26.37,26.31,26.37,341700.0,17.6558,17.6826,17.6423,17.6826,341700.0
2010-10-06 12:35:00,26.36,26.4,26.35,26.37,269000.0,17.6759,17.7027,17.6692,17.6826,269000.0
2010-10-06 12:40:00,26.38,26.42,26.37,26.4,163200.0,17.6893,17.7161,17.6826,17.7027,163200.0
2010-10-06 12:45:00,26.4,26.44,26.4,26.4,322000.0,17.7027,17.7295,17.7027,17.7027,322000.0
2010-10-06 12:50:00,26.4,26.41,26.32,26.33,310900.0,17.7027,17.7094,17.649,17.6558,310900.0
2010-10-06 12:55:00,26.33,26.37,26.28,26.31,321100.0,17.6558,17.6826,17.6222,17.6423,321100.0
2010-10-06 13:00:00,26.31,26.32,26.28,26.3,223500.0,17.6423,17.649,17.6222,17.6356,223500.0
2010-10-06 13:05:00,26.3,26.33,26.27,26.27,365600.0,17.6356,17.6558,17.6155,17.6155,365600.0
2010-10-06 13:10:00,26.27,26.29,26.2,26.2,855700.0,17.6155,17.6289,17.5686,17.5686,855700.0
2010-10-06 13:15:00,26.21,26.25,26.19,26.19,341500.0,17.5753,17.6021,17.5619,17.5619,341500.0
2010-10-06 13:20:00,26.19,26.24,26.17,26.24,239900.0,17.5619,17.5954,17.5485,17.5954,239900.0
2010-10-06 13:25:00,26.23,26.26,26.19,26.26,376200.0,17.5887,17.6088,17.5619,17.6088,376200.0
2010-10-06 13:30:00,26.26,26.27,26.23,26.24,154500.0,17.6088,17.6155,17.5887,17.5954,154500.0
2010-10-06 13:35:00,26.24,26.28,26.24,26.28,277700.0,17.5954,17.6222,17.5954,17.6222,277700.0
2010-10-06 13:40:00,26.27,26.31,26.27,26.27,244800.0,17.6155,17.6423,17.6155,17.6155,244800.0
2010-10-06 13:45:00,26.27,26.31,26.26,26.3,114000.0,17.6155,17.6423,17.6088,17.6356,114000.0
2010-10-06 13:50:00,26.31,26.31,26.25,26.25,152500.0,17.6423,17.6423,17.6021,17.6021,152500.0
2010-10-06 13:55:00,26.25,26.28,26.21,26.28,309900.0,17.6021,17.6222,17.5753,17.6222,309900.0
2010-10-06 14:00:00,26.27,26.31,26.26,26.29,246900.0,17.6155,17.6423,17.6088,17.6289,246900.0
2010-10-06 14:05:00,26.28,26.33,26.28,26.28,206700.0,17.6222,17.6558,17.6222,17.6222,206700.0
2010-10-06 14:10:00,26.28,26.29,26.24,26.26,245900.0,17.6222,17.6289,17.5954,17.6088,245900.0
2010-10-06 14:15:00,26.26,26.3,26.23,26.26,236200.0,17.6088,17.6356,17.5887,17.6088,236200.0
2010-10-06 14:20:00,26.27,26.31,26.25,26.28,260600.0,17.6155,17.6423,17.6021,17.6222,260600.0
2010-10-06 14:25:00,26.28,26.3,26.25,26.28,135300.0,17.6222,17.6356,17.6021,17.6222,135300.0
2010-10-06 14:30:00,26.29,26.31,26.27,26.3,240100.0,17.6289,17.6423,17.6155,17.6356,240100.0
2010-10-06 14:35:00,26.29,26.31,26.28,26.29,167900.0,17.6289,17.6423,17.6222,17.6289,167900.0
2010-10-06 14:40:00,26.28,26.3,26.26,26.28,193300.0,17.6222,17.6356,17.6088,17.6222,193300.0
2010-10-06 14:45:00,26.27,26.3,26.23,26.3,186200.0,17.6155,17.6356,17.5887,17.6356,186200.0
2010-10-06 14:50:00,26.3,26.31,26.28,26.28,252600.0,17.6356,17.6423,17.6222,17.6222,252600.0
2010-10-06 14:55:00,26.28,26.29,26.25,26.25,329400.0,17.6222,17.6289,17.6021,17.6021,329400.0
2010-10-06 15:00:00,26.25,26.27,26.23,26.23,133400.0,17.6021,17.6155,17.5887,17.5887,133400.0
2010-10-06 15:05:00,26.23,26.26,26.21,26.22,253400.0,17.5887,17.6088,17.5753,17.582,253400.0
2010-10-06 15:10:00,26.21,26.24,26.2,26.24,255000.0,17.5753,17.5954,17.5686,17.5954,255000.0
2010-10-06 15:15:00,26.23,26.24,26.2,26.2,197700.0,17.5887,17.5954,17.5686,17.5686,197700.0
2010-10-06 15:20:00,26.2,26.25,26.2,26.25,386200.0,17.5686,17.6021,17.5686,17.6021,386200.0
2010-10-06 15:25:00,26.24,26.26,26.24,26.24,165400.0,17.5954,17.6088,17.5954,17.5954,165400.0
2010-10-06 15:30:00,26.24,26.24,26.2,26.22,414500.0,17.5954,17.5954,17.5686,17.582,414500.0
2010-10-06 15:35:00,26.22,26.23,26.19,26.22,400200.0,17.582,17.5887,17.5619,17.582,400200.0
2010-10-06 15:40:00,26.23,26.29,26.21,26.29,410100.0,17.5887,17.6289,17.5753,17.6289,410100.0
2010-10-06 15:45:00,26.28,26.32,26.28,26.31,799200.0,17.6222,17.649,17.6222,17.6423,799200.0
2010-10-06 15:50:00,26.3,26.32,26.25,26.28,486200.0,17.6356,17.649,17.6021,17.6222,486200.0
2010-10-06 15:55:00,26.28,26.32,26.27,26.32,1015400.0,17.6222,17.649,17.6155,17.649,1015400.0
2010-10-07 09:30:00,26.46,26.49,26.34,26.46,391800.0,17.7429,17.763,17.6625,17.7429,391800.0
2010-10-07 09:35:00,26.45,26.58,26.45,26.47,464000.0,17.7362,17.8234,17.7362,17.7496,464000.0
2010-10-07 09:40:00,26.47,26.52,26.43,26.51,395000.0,17.7496,17.7832,17.7228,17.7765,395000.0
2010-10-07 09:45:00,26.5,26.55,26.36,26.37,620000.0,17.7697,17.8033,17.6759,17.6826,620000.0
2010-10-07 09:50:00,26.37,26.37,26.31,26.35,572100.0,17.6826,17.6826,17.6423,17.6692,572100.0
2010-10-07 09:55:00,26.35,26.36,26.21,26.21,583500.0,17.6692,17.6759,17.5753,17.5753,583500.0
2010-10-07 10:00:00,26.23,26.33,26.18,26.3,520100.0,17.5887,17.6558,17.5552,17.6356,520100.0
2010-10-07 10:05:00,26.3,26.35,26.29,26.34,535600.0,17.6356,17.6692,17.6289,17.6625,535600.0
2010-10-07 10:10:00,26.34,26.37,26.31,26.32,430600.0,17.6625,17.6826,17.6423,17.649,430600.0
2010-10-07 10:15:00,26.32,26.35,26.28,26.34,404700.0,17.649,17.6692,17.6222,17.6625,404700.0
2010-10-07 10:20:00,26.35,26.35,26.26,26.26,388900.0,17.6692,17.6692,17.6088,17.6088,388900.0
2010-10-07 10:25:00,26.25,26.27,26.19,26.19,461700.0,17.6021,17.6155,17.5619,17.5619,461700.0
2010-10-07 10:30:00,26.19,26.2,26.16,26.16,323600.0,17.5619,17.5686,17.5418,17.5418,323600.0
2010-10-07 10:35:00,26.16,26.17,26.12,26.13,281900.0,17.5418,17.5485,17.5149,17.5216,281900.0
2010-10-07 10:40:00,26.14,26.14,26.09,26.1,463000.0,17.5283,17.5283,17.4948,17.5015,463000.0
2010-10-07 10:45:00,26.11,26.16,26.1,26.15,357500.0,17.5082,17.5418,17.5015,17.5351,357500.0
2010-10-07 10:50:00,26.14,26.18,26.12,26.15,180700.0,17.5283,17.5552,17.5149,17.5351,180700.0
2010-10-07 10:55:00,26.15,26.18,26.11,26.14,159800.0,17.5351,17.5552,17.5082,17.5283,159800.0
2010-10-07 11:00:00,26.14,26.16,26.11,26.11,242000.0,17.5283,17.5418,17.5082,17.5082,242000.0
2010-10-07 11:05:00,26.12,26.17,26.11,26.17,270300.0,17.5149,17.5485,17.5082,17.5485,270300.0
2010-10-07 11:10:00,26.17,26.17,26.11,26.15,195400.0,17.5485,17.5485,17.5082,17.5351,195400.0
2010-10-07 11:15:00,26.15,26.19,26.11,26.11,226800.0,17.5351,17.5619,17.5082,17.5082,226800.0
2010-10-07 11:20:00,26.12,26.19,26.11,26.18,252200.0,17.5149,17.5619,17.5082,17.5552,252200.0
2010-10-07 11:25:00,26.18,26.21,26.13,26.15,269500.0,17.5552,17.5753,17.5216,17.5351,269500.0
2010-10-07 11:30:00,26.14,26.19,26.13,26.14,279100.0,17.5283,17.5619,17.5216,17.5283,279100.0
2010-10-07 11:35:00,26.13,26.17,26.11,26.11,184400.0,17.5216,17.5485,17.5082,17.5082,184400.0
2010-10-07 11:40:00,26.11,26.15,26.11,26.12,173200.0,17.5082,17.5351,17.5082,17.5149,173200.0
2010-10-07 11:45:00,26.12,26.14,26.07,26.07,303800.0,17.5149,17.5283,17.4814,17.4814,303800.0
2010-10-07 11:50:00,26.07,26.08,26.03,26.07,416400.0,17.4814,17.4881,17.4546,17.4814,416400.0
2010-10-07 11:55:00,26.07,26.09,26.05,26.08,190000.0,17.4814,17.4948,17.468,17.4881,190000.0
2010-10-07 12:00:00,26.08,26.09,26.05,26.05,232500.0,17.4881,17.4948,17.468,17.468,232500.0
2010-10-07 12:05:00,26.05,26.07,26.02,26.06,199200.0,17.468,17.4814,17.4479,17.4747,199200.0
2010-10-07 12:10:00,26.05,26.11,26.05,26.11,154000.0,17.468,17.5082,17.468,17.5082,154000.0
2010-10-07 12:15:00,26.1,26.12,26.05,26.06,232000.0,17.5015,17.5149,17.468,17.4747,232000.0
2010-10-07 12:20:00,26.06,26.09,26.02,26.03,292000.0,17.4747,17.4948,17.4479,17.4546,292000.0
2010-10-07 12:25:00,26.03,26.04,25.95,25.98,309900.0,17.4546,17.4613,17.4009,17.4211,309900.0
2010-10-07 12:30:00,25.97,25.97,25.87,25.87,433800.0,17.4143,17.4143,17.3473,17.3473,433800.0
2010-10-07 12:35:00,25.87,25.93,25.84,25.92,621600.0,17.3473,17.3875,17.3272,17.3808,621600.0
2010-10-07 12:40:00,25.92,25.93,25.87,25.87,363500.0,17.3808,17.3875,17.3473,17.3473,363500.0
2010-10-07 12:45:00,25.87,25.91,25.87,25.89,317100.0,17.3473,17.3741,17.3473,17.3607,317100.0
2010-10-07 12:50:00,25.88,25.93,25.87,25.93,173900.0,17.354,17.3875,17.3473,17.3875,173900.0
2010-10-07 12:55:00,25.93,25.95,25.9,25.94,171400.0,17.3875,17.4009,17.3674,17.3942,171400.0
2010-10-07 13:00:00,25.94,25.97,25.92,25.93,203500.0,17.3942,17.4143,17.3808,17.3875,203500.0
2010-10-07 13:05:00,25.94,26.04,25.92,26.04,380600.0,17.3942,17.4613,17.3808,17.4613,380600.0
2010-10-07 13:10:00,26.03,26.05,26.01,26.01,242100.0,17.4546,17.468,17.4412,17.4412,242100.0
2010-10-07 13:15:00,26.01,26.06,26.0,26.01,283500.0,17.4412,17.4747,17.4345,17.4412,283500.0
2010-10-07 13:20:00,26.0,26.03,25.98,25.98,163000.0,17.4345,17.4546,17.4211,17.4211,163000.0
2010-10-07 13:25:00,25.99,25.99,25.96,25.98,80200.0,17.4278,17.4278,17.4076,17.4211,80200.0
2010-10-07 13:30:00,25.98,26.01,25.97,25.98,156600.0,17.4211,17.4412,17.4143,17.4211,156600.0
2010-10-07 13:35:00,25.97,25.97,25.92,25.96,193900.0,17.4143,17.4143,17.3808,17.4076,193900.0
2010-10-07 13:40:00,25.97,25.98,25.94,25.97,127500.0,17.4143,17.4211,17.3942,17.4143,127500.0
2010-10-07 13:45:00,25.97,25.99,25.94,25.95,226300.0,17.4143,17.4278,17.3942,17.4009,226300.0
2010-10-07 13:50:00,25.96,25.97,25.93,25.95,181700.0,17.4076,17.4143,17.3875,17.4009,181700.0
2010-10-07 13:55:00,25.95,26.06,25.95,26.02,254400.0,17.4009,17.4747,17.4009,17.4479,254400.0
2010-10-07 14:00:00,26.02,26.06,26.01,26.04,252300.0,17.4479,17.4747,17.4412,17.4613,252300.0
2010-10-07 14:05:00,26.04,26.08,26.02,26.03,197300.0,17.4613,17.4881,17.4479,17.4546,197300.0
2010-10-07 14:10:00,26.04,26.08,26.03,26.07,454400.0,17.4613,17.4881,17.4546,17.4814,454400.0
2010-10-07 14:15:00,26.07,26.09,26.03,26.06,299600.0,17.4814,17.4948,17.4546,17.4747,299600.0
2010-10-07 14:20:00,26.05,26.08,26.03,26.03,266000.0,17.468,17.4881,17.4546,17.4546,266000.0
2010-10-07 14:25:00,26.03,26.04,25.98,25.99,465900.0,17.4546,17.4613,17.4211,17.4278,465900.0
2010-10-07 14:30:00,26.0,26.0,25.93,25.93,465800.0,17.4345,17.4345,17.3875,17.3875,465800.0
2010-10-07 14:35:00,25.93,25.95,25.91,25.92,293300.0,17.3875,17.4009,17.3741,17.3808,293300.0
2010-10-07 14:40:00,25.93,25.93,25.88,25.89,466000.0,17.3875,17.3875,17.354,17.3607,466000.0
2010-10-07 14:45:00,25.89,25.9,25.86,25.87,224800.0,17.3607,17.3674,17.3406,17.3473,224800.0
2010-10-07 14:50:00,25.86,25.9,25.84,25.9,631900.0,17.3406,17.3674,17.3272,17.3674,631900.0
2010-10-07 14:55:00,25.9,25.94,25.88,25.92,249100.0,17.3674,17.3942,17.354,17.3808,249100.0
2010-10-07 15:00:00,25.93,25.96,25.9,25.95,275100.0,17.3875,17.4076,17.3674,17.4009,275100.0
2010-10-07 15:05:00,25.95,25.97,25.93,25.96,209300.0,17.4009,17.4143,17.3875,17.4076,209300.0
2010-10-07 15:10:00,25.95,25.96,25.92,25.94,219000.0,17.4009,17.4076,17.3808,17.3942,219000.0
2010-10-07 15:15:00,25.94,25.97,25.93,25.97,325200.0,17.3942,17.4143,17.3875,17.4143,325200.0
2010-10-07 15:20:00,25.97,26.0,25.96,25.98,296800.0,17.4143,17.4345,17.4076,17.4211,296800.0
2010-10-07 15:25:00,25.98,25.99,25.95,25.98,218100.0,17.4211,17.4278,17.4009,17.4211,218100.0
2010-10-07 15:30:00,25.98,25.98,25.92,25.94,371500.0,17.4211,17.4211,17.3808,17.3942,371500.0
2010-10-07 15:35:00,25.94,26.03,25.94,26.02,353300.0,17.3942,17.4546,17.3942,17.4479,353300.0
2010-10-07 15:40:00,26.02,26.04,26.0,26.03,270400.0,17.4479,17.4613,17.4345,17.4546,270400.0
2010-10-07 15:45:00,26.04,26.07,26.02,26.02,382000.0,17.4613,17.4814,17.4479,17.4479,382000.0
2010-10-07 15:50:00,26.03,26.05,26.0,26.02,588000.0,17.4546,17.468,17.4345,17.4479,588000.0
2010-10-07 15:55:00,26.02,26.02,25.98,26.0,1047300.0,17.4479,17.4479,17.4211,17.4345,1047300.0
2010-10-08 09:30:00,26.19,26.25,26.07,26.1,785200.0,17.5619,17.6021,17.4814,17.5015,785200.0
2010-10-08 09:35:00,26.09,26.1,25.98,26.09,404900.0,17.4948,17.5015,17.4211,17.4948,404900.0
2010-10-08 09:40:00,26.09,26.11,25.99,26.07,517700.0,17.4948,17.5082,17.4278,17.4814,517700.0
2010-10-08 09:45:00,26.05,26.09,26.02,26.08,340700.0,17.468,17.4948,17.4479,17.4881,340700.0
2010-10-08 09:50:00,26.08,26.18,26.07,26.13,330100.0,17.4881,17.5552,17.4814,17.5216,330100.0
2010-10-08 09:55:00,26.12,26.14,26.05,26.06,308600.0,17.5149,17.5283,17.468,17.4747,308600.0
2010-10-08 10:00:00,26.07,26.11,26.0,26.06,262500.0,17.4814,17.5082,17.4345,17.4747,262500.0
2010-10-08 10:05:00,26.06,26.12,26.01,26.02,232100.0,17.4747,17.5149,17.4412,17.4479,232100.0
2010-10-08 10:10:00,26.02,26.06,25.99,26.02,278600.0,17.4479,17.4747,17.4278,17.4479,278600.0
2010-10-08 10:15:00,26.02,26.05,25.97,25.99,318000.0,17.4479,17.468,17.4143,17.4278,318000.0
2010-10-08 10:20:00,25.99,26.03,25.97,25.99,380800.0,17.4278,17.4546,17.4143,17.4278,380800.0
2010-10-08 10:25:00,25.98,26.0,25.91,25.95,332100.0,17.4211,17.4345,17.3741,17.4009,332100.0
2010-10-08 10:30:00,25.95,26.03,25.94,26.0,365400.0,17.4009,17.4546,17.3942,17.4345,365400.0
2010-10-08 10:35:00,26.01,26.07,26.0,26.07,159000.0,17.4412,17.4814,17.4345,17.4814,159000.0
2010-10-08 10:40:00,26.07,26.15,26.05,26.14,492900.0,17.4814,17.5351,17.468,17.5283,492900.0
2010-10-08 10:45:00,26.14,26.14,26.08,26.08,320400.0,17.5283,17.5283,17.4881,17.4881,320400.0
2010-10-08 10:50:00,26.08,26.11,26.08,26.09,405600.0,17.4881,17.5082,17.4881,17.4948,405600.0
2010-10-08 10:55:00,26.09,26.14,26.09,26.14,659400.0,17.4948,17.5283,17.4948,17.5283,659400.0
2010-10-08 11:00:00,26.13,26.18,26.12,26.17,500200.0,17.5216,17.5552,17.5149,17.5485,500200.0
2010-10-08 11:05:00,26.17,26.18,26.1,26.1,359800.0,17.5485,17.5552,17.5015,17.5015,359800.0
2010-10-08 11:10:00,26.1,26.14,26.07,26.07,261300.0,17.5015,17.5283,17.4814,17.4814,261300.0
2010-10-08 11:15:00,26.07,26.15,26.07,26.13,539600.0,17.4814,17.5351,17.4814,17.5216,539600.0
2010-10-08 11:20:00,26.13,26.18,26.1,26.18,193400.0,17.5216,17.5552,17.5015,17.5552,193400.0
2010-10-08 11:25:00,26.19,26.21,26.15,26.16,200900.0,17.5619,17.5753,17.5351,17.5418,200900.0
2010-10-08 11:30:00,26.16,26.19,26.13,26.13,388000.0,17.5418,17.5619,17.5216,17.5216,388000.0
2010-10-08 11:35:00,26.13,26.13,26.08,26.11,388400.0,17.5216,17.5216,17.4881,17.5082,388400.0
2010-10-08 11:40:00,26.11,26.13,26.06,26.07,245800.0,17.5082,17.5216,17.4747,17.4814,245800.0
2010-10-08 11:45:00,26.07,26.11,26.07,26.11,301500.0,17.4814,17.5082,17.4814,17.5082,301500.0
2010-10-08 11:50:00,26.1,26.14,26.07,26.08,191400.0,17.5015,17.5283,17.4814,17.4881,191400.0
2010-10-08 11:55:00,26.07,26.1,26.06,26.08,305800.0,17.4814,17.5015,17.4747,17.4881,305800.0
2010-10-08 12:00:00,26.08,26.12,26.07,26.07,179500.0,17.4881,17.5149,17.4814,17.4814,179500.0
2010-10-08 12:05:00,26.07,26.09,26.03,26.08,254200.0,17.4814,17.4948,17.4546,17.4881,254200.0
2010-10-08 12:10:00,26.08,26.08,26.05,26.07,157400.0,17.4881,17.4881,17.468,17.4814,157400.0
2010-10-08 12:15:00,26.07,26.08,26.05,26.06,151600.0,17.4814,17.4881,17.468,17.4747,151600.0
2010-10-08 12:20:00,26.07,26.08,26.03,26.05,131900.0,17.4814,17.4881,17.4546,17.468,131900.0
2010-10-08 12:25:00,26.04,26.05,26.0,26.0,207300.0,17.4613,17.468,17.4345,17.4345,207300.0
2010-10-08 12:30:00,26.0,26.05,26.0,26.05,344400.0,17.4345,17.468,17.4345,17.468,344400.0
2010-10-08 12:35:00,26.05,26.09,26.03,26.07,314900.0,17.468,17.4948,17.4546,17.4814,314900.0
2010-10-08 12:40:00,26.07,26.09,26.03,26.09,560200.0,17.4814,17.4948,17.4546,17.4948,560200.0
2010-10-08 12:45:00,26.09,26.09,26.02,26.02,336700.0,17.4948,17.4948,17.4479,17.4479,336700.0
2010-10-08 12:50:00,26.03,26.03,26.0,26.01,336200.0,17.4546,17.4546,17.4345,17.4412,336200.0
2010-10-08 12:55:00,26.01,26.04,26.0,26.03,209900.0,17.4412,17.4613,17.4345,17.4546,209900.0
2010-10-08 13:00:00,26.04,26.06,26.03,26.06,176700.0,17.4613,17.4747,17.4546,17.4747,176700.0
2010-10-08 13:05:00,26.06,26.06,25.99,26.0,156300.0,17.4747,17.4747,17.4278,17.4345,156300.0
2010-10-08 13:10:00,26.01,26.03,25.95,25.96,355200.0,17.4412,17.4546,17.4009,17.4076,355200.0
2010-10-08 13:15:00,25.96,25.98,25.95,25.97,279000.0,17.4076,17.4211,17.4009,17.4143,279000.0
2010-10-08 13:20:00,25.98,25.98,25.87,25.88,428800.0,17.4211,17.4211,17.3473,17.354,428800.0
2010-10-08 13:25:00,25.87,25.9,25.85,25.87,298200.0,17.3473,17.3674,17.3339,17.3473,298200.0
2010-10-08 13:30:00,25.86,25.87,25.86,25.86,96400.0,17.3406,17.3473,17.3406,17.3406,96400.0
2010-10-08 13:35:00,25.86,25.87,25.83,25.84,262200.0,17.3406,17.3473,17.3205,17.3272,262200.0
2010-10-08 13:40:00,25.84,25.86,25.78,25.78,296200.0,17.3272,17.3406,17.2869,17.2869,296200.0
2010-10-08 13:45:00,25.78,25.79,25.72,25.77,457200.0,17.2869,17.2936,17.2467,17.2802,457200.0
2010-10-08 13:50:00,25.77,25.8,25.75,25.8,380500.0,17.2802,17.3004,17.2668,17.3004,380500.0
2010-10-08 13:55:00,25.79,25.8,25.73,25.78,337900.0,17.2936,17.3004,17.2534,17.2869,337900.0
2010-10-08 14:00:00,25.79,25.84,25.75,25.79,405800.0,17.2936,17.3272,17.2668,17.2936,405800.0
2010-10-08 14:05:00,25.81,25.86,25.8,25.83,297100.0,17.3071,17.3406,17.3004,17.3205,297100.0
2010-10-08 14:10:00,25.83,25.85,25.77,25.81,269900.0,17.3205,17.3339,17.2802,17.3071,269900.0
2010-10-08 14:15:00,25.8,25.86,25.8,25.83,180000.0,17.3004,17.3406,17.3004,17.3205,180000.0
2010-10-08 14:20:00,25.84,25.89,25.83,25.89,248200.0,17.3272,17.3607,17.3205,17.3607,248200.0
2010-10-08 14:25:00,25.89,25.92,25.85,25.92,213700.0,17.3607,17.3808,17.3339,17.3808,213700.0
2010-10-08 14:30:00,25.92,25.92,25.87,25.87,123100.0,17.3808,17.3808,17.3473,17.3473,123100.0
2010-10-08 14:35:00,25.87,25.92,25.87,25.91,273100.0,17.3473,17.3808,17.3473,17.3741,273100.0
2010-10-08 14:40:00,25.92,25.96,25.9,25.96,156900.0,17.3808,17.4076,17.3674,17.4076,156900.0
2010-10-08 14:45:00,25.95,25.97,25.94,25.96,393300.0,17.4009,17.4143,17.3942,17.4076,393300.0
2010-10-08 14:50:00,25.95,25.95,25.88,25.88,183700.0,17.4009,17.4009,17.354,17.354,183700.0
2010-10-08 14:55:00,25.88,25.89,25.85,25.85,232100.0,17.354,17.3607,17.3339,17.3339,232100.0
2010-10-08 15:00:00,25.86,25.91,25.85,25.9,602000.0,17.3406,17.3741,17.3339,17.3674,602000.0
2010-10-08 15:05:00,25.9,25.94,25.86,25.92,995100.0,17.3674,17.3942,17.3406,17.3808,995100.0
2010-10-08 15:10:00,25.92,25.96,25.9,25.9,200800.0,17.3808,17.4076,17.3674,17.3674,200800.0
2010-10-08 15:15:00,25.9,25.94,25.9,25.92,177900.0,17.3674,17.3942,17.3674,17.3808,177900.0
2010-10-08 15:20:00,25.92,25.93,25.87,25.89,275300.0,17.3808,17.3875,17.3473,17.3607,275300.0
2010-10-08 15:25:00,25.89,25.9,25.84,25.86,533900.0,17.3607,17.3674,17.3272,17.3406,533900.0
2010-10-08 15:30:00,25.86,25.95,25.86,25.95,537500.0,17.3406,17.4009,17.3406,17.4009,537500.0
2010-10-08 15:35:00,25.94,25.97,25.93,25.94,280300.0,17.3942,17.4143,17.3875,17.3942,280300.0
2010-10-08 15:40:00,25.95,26.01,25.93,25.98,585100.0,17.4009,17.4412,17.3875,17.4211,585100.0
2010-10-08 15:45:00,25.98,25.99,25.95,25.99,355900.0,17.4211,17.4278,17.4009,17.4278,355900.0
2010-10-08 15:50:00,25.98,26.0,25.97,26.0,380500.0,17.4211,17.4345,17.4143,17.4345,380500.0
2010-10-08 15:55:00,25.99,25.99,25.93,25.94,1173900.0,17.4278,17.4278,17.3875,17.3942,1173900.0
2010-10-11 09:30:00,25.96,26.1,25.9,25.99,529900.0,17.4076,17.5015,17.3674,17.4278,529900.0
2010-10-11 09:35:00,25.98,25.99,25.92,25.92,288900.0,17.4211,17.4278,17.3808,17.3808,288900.0
2010-10-11 09:40:00,25.92,25.92,25.81,25.84,431500.0,17.3808,17.3808,17.3071,17.3272,431500.0
2010-10-11 09:45:00,25.84,25.84,25.66,25.69,556500.0,17.3272,17.3272,17.2065,17.2266,556500.0
2010-10-11 09:50:00,25.7,25.81,25.68,25.81,305900.0,17.2333,17.3071,17.2199,17.3071,305900.0
2010-10-11 09:55:00,25.81,25.81,25.72,25.74,406300.0,17.3071,17.3071,17.2467,17.2601,406300.0
2010-10-11 10:00:00,25.74,25.79,25.73,25.76,560400.0,17.2601,17.2936,17.2534,17.2735,560400.0
2010-10-11 10:05:00,25.76,25.83,25.75,25.78,438500.0,17.2735,17.3205,17.2668,17.2869,438500.0
2010-10-11 10:10:00,25.78,25.79,25.73,25.75,244400.0,17.2869,17.2936,17.2534,17.2668,244400.0
2010-10-11 10:15:00,25.75,25.77,25.67,25.68,382700.0,17.2668,17.2802,17.2132,17.2199,382700.0
2010-10-11 10:20:00,25.67,25.68,25.63,25.64,628800.0,17.2132,17.2199,17.1864,17.1931,628800.0
2010-10-11 10:25:00,25.64,25.67,25.62,25.66,512000.0,17.1931,17.2132,17.1797,17.2065,512000.0
2010-10-11 10:30:00,25.66,25.73,25.65,25.67,484100.0,17.2065,17.2534,17.1998,17.2132,484100.0
2010-10-11 10:35:00,25.67,25.67,25.61,25.61,311800.0,17.2132,17.2132,17.1729,17.1729,311800.0
2010-10-11 10:40:00,25.61,25.62,25.58,25.58,1123800.0,17.1729,17.1797,17.1528,17.1528,1123800.0
2010-10-11 10:45:00,25.58,25.6,25.53,25.57,645900.0,17.1528,17.1662,17.1193,17.1461,645900.0
2010-10-11 10:50:00,25.57,25.6,25.55,25.56,417200.0,17.1461,17.1662,17.1327,17.1394,417200.0
2010-10-11 10:55:00,25.55,25.57,25.5,25.5,539400.0,17.1327,17.1461,17.0992,17.0992,539400.0
2010-10-11 11:00:00,25.5,25.56,25.48,25.48,414900.0,17.0992,17.1394,17.0858,17.0858,414900.0
2010-10-11 11:05:00,25.49,25.49,25.46,25.48,735900.0,17.0925,17.0925,17.0724,17.0858,735900.0
2010-10-11 11:10:00,25.48,25.54,25.47,25.52,374800.0,17.0858,17.126,17.0791,17.1126,374800.0
2010-10-11 11:15:00,25.51,25.56,25.51,25.53,198800.0,17.1059,17.1394,17.1059,17.1193,198800.0
2010-10-11 11:20:00,25.54,25.58,25.53,25.55,203300.0,17.126,17.1528,17.1193,17.1327,203300.0
2010-10-11 11:25:00,25.56,25.61,25.55,25.6,250400.0,17.1394,17.1729,17.1327,17.1662,250400.0
2010-10-11 11:30:00,25.6,25.65,25.59,25.63,297300.0,17.1662,17.1998,17.1595,17.1864,297300.0
2010-10-11 11:35:00,25.62,25.69,25.62,25.66,229200.0,17.1797,17.2266,17.1797,17.2065,229200.0
2010-10-11 11:40:00,25.66,25.67,25.64,25.67,210500.0,17.2065,17.2132,17.1931,17.2132,210500.0
2010-10-11 11:45:00,25.66,25.67,25.64,25.64,175700.0,17.2065,17.2132,17.1931,17.1931,175700.0
2010-10-11 11:50:00,25.65,25.67,25.62,25.65,204400.0,17.1998,17.2132,17.1797,17.1998,204400.0
2010-10-11 11:55:00,25.64,25.65,25.6,25.6,219900.0,17.1931,17.1998,17.1662,17.1662,219900.0
2010-10-11 12:00:00,25.61,25.65,25.6,25.63,194600.0,17.1729,17.1998,17.1662,17.1864,194600.0
2010-10-11 12:05:00,25.63,25.65,25.61,25.63,139300.0,17.1864,17.1998,17.1729,17.1864,139300.0
2010-10-11 12:10:00,25.64,25.67,25.62,25.66,116200.0,17.1931,17.2132,17.1797,17.2065,116200.0
2010-10-11 12:15:00,25.66,25.67,25.63,25.64,125000.0,17.2065,17.2132,17.1864,17.1931,125000.0
2010-10-11 12:20:00,25.65,25.66,25.63,25.64,98000.0,17.1998,17.2065,17.1864,17.1931,98000.0
2010-10-11 12:25:00,25.65,25.68,25.64,25.66,127200.0,17.1998,17.2199,17.1931,17.2065,127200.0
2010-10-11 12:30:00,25.65,25.67,25.64,25.67,78200.0,17.1998,17.2132,17.1931,17.2132,78200.0
2010-10-11 12:35:00,25.67,25.69,25.66,25.68,117300.0,17.2132,17.2266,17.2065,17.2199,117300.0
2010-10-11 12:40:00,25.69,25.69,25.66,25.67,93300.0,17.2266,17.2266,17.2065,17.2132,93300.0
2010-10-11 12:45:00,25.67,25.68,25.66,25.67,107200.0,17.2132,17.2199,17.2065,17.2132,107200.0
2010-10-11 12:50:00,25.67,25.67,25.62,25.62,257300.0,17.2132,17.2132,17.1797,17.1797,257300.0
2010-10-11 12:55:00,25.63,25.63,25.62,25.63,100600.0,17.1864,17.1864,17.1797,17.1864,100600.0
2010-10-11 13:00:00,25.63,25.66,25.62,25.64,335800.0,17.1864,17.2065,17.1797,17.1931,335800.0
2010-10-11 13:05:00,25.64,25.65,25.64,25.64,64300.0,17.1931,17.1998,17.1931,17.1931,64300.0
2010-10-11 13:10:00,25.65,25.67,25.64,25.66,259000.0,17.1998,17.2132,17.1931,17.2065,259000.0
2010-10-11 13:15:00,25.67,25.68,25.61,25.61,204400.0,17.2132,17.2199,17.1729,17.1729,204400.0
2010-10-11 13:20:00,25.62,25.62,25.57,25.59,288300.0,17.1797,17.1797,17.1461,17.1595,288300.0
2010-10-11 13:25:00,25.59,25.62,25.59,25.59,119400.0,17.1595,17.1797,17.1595,17.1595,119400.0
2010-10-11 13:30:00,25.6,25.6,25.56,25.57,283100.0,17.1662,17.1662,17.1394,17.1461,283100.0
2010-10-11 13:35:00,25.57,25.61,25.56,25.61,180900.0,17.1461,17.1729,17.1394,17.1729,180900.0
2010-10-11 13:40:00,25.61,25.64,25.6,25.61,133300.0,17.1729,17.1931,17.1662,17.1729,133300.0
2010-10-11 13:45:00,25.61,25.68,25.6,25.67,176800.0,17.1729,17.2199,17.1662,17.2132,176800.0
2010-10-11 13:50:00,25.68,25.68,25.64,25.66,87000.0,17.2199,17.2199,17.1931,17.2065,87000.0
2010-10-11 13:55:00,25.65,25.66,25.62,25.66,103100.0,17.1998,17.2065,17.1797,17.2065,103100.0
2010-10-11 14:00:00,25.66,25.67,25.62,25.62,169100.0,17.2065,17.2132,17.1797,17.1797,169100.0
2010-10-11 14:05:00,25.62,25.66,25.61,25.66,103300.0,17.1797,17.2065,17.1729,17.2065,103300.0
2010-10-11 14:10:00,25.66,25.66,25.6,25.62,159400.0,17.2065,17.2065,17.1662,17.1797,159400.0
2010-10-11 14:15:00,25.62,25.63,25.6,25.62,156100.0,17.1797,17.1864,17.1662,17.1797,156100.0
2010-10-11 14:20:00,25.61,25.64,25.61,25.64,57500.0,17.1729,17.1931,17.1729,17.1931,57500.0
2010-10-11 14:25:00,25.63,25.66,25.63,25.65,136100.0,17.1864,17.2065,17.1864,17.1998,136100.0
2010-10-11 14:30:00,25.66,25.69,25.65,25.69,208200.0,17.2065,17.2266,17.1998,17.2266,208200.0
2010-10-11 14:35:00,25.69,25.71,25.68,25.7,139400.0,17.2266,17.24,17.2199,17.2333,139400.0
2010-10-11 14:40:00,25.71,25.71,25.68,25.68,118700.0,17.24,17.24,17.2199,17.2199,118700.0
2010-10-11 14:45:00,25.68,25.7,25.67,25.69,168100.0,17.2199,17.2333,17.2132,17.2266,168100.0
2010-10-11 14:50:00,25.69,25.7,25.66,25.7,113100.0,17.2266,17.2333,17.2065,17.2333,113100.0
2010-10-11 14:55:00,25.69,25.7,25.64,25.66,229400.0,17.2266,17.2333,17.1931,17.2065,229400.0
2010-10-11 15:00:00,25.65,25.67,25.64,25.66,125000.0,17.1998,17.2132,17.1931,17.2065,125000.0
2010-10-11 15:05:00,25.66,25.66,25.64,25.65,123500.0,17.2065,17.2065,17.1931,17.1998,123500.0
2010-10-11 15:10:00,25.65,25.67,25.63,25.64,359800.0,17.1998,17.2132,17.1864,17.1931,359800.0
2010-10-11 15:15:00,25.64,25.65,25.61,25.61,346500.0,17.1931,17.1998,17.1729,17.1729,346500.0
2010-10-11 15:20:00,25.61,25.61,25.59,25.6,148900.0,17.1729,17.1729,17.1595,17.1662,148900.0
2010-10-11 15:25:00,25.6,25.62,25.58,25.59,210400.0,17.1662,17.1797,17.1528,17.1595,210400.0
2010-10-11 15:30:00,25.59,25.6,25.55,25.57,316000.0,17.1595,17.1662,17.1327,17.1461,316000.0
2010-10-11 15:35:00,25.57,25.59,25.54,25.55,344700.0,17.1461,17.1595,17.126,17.1327,344700.0
2010-10-11 15:40:00,25.54,25.55,25.5,25.55,669400.0,17.126,17.1327,17.0992,17.1327,669400.0
2010-10-11 15:45:00,25.55,25.57,25.53,25.57,641000.0,17.1327,17.1461,17.1193,17.1461,641000.0
2010-10-11 15:50:00,25.56,25.62,25.55,25.61,490200.0,17.1394,17.1797,17.1327,17.1729,490200.0
2010-10-11 15:55:00,25.61,25.65,25.61,25.65,946700.0,17.1729,17.1998,17.1729,17.1998,946700.0
2010-10-12 09:30:00,25.41,25.5,25.35,25.46,1006800.0,17.0388,17.0992,16.9986,17.0724,1006800.0
2010-10-12 09:35:00,25.46,25.49,25.39,25.4,526900.0,17.0724,17.0925,17.0254,17.0321,526900.0
2010-10-12 09:40:00,25.4,25.44,25.37,25.4,443400.0,17.0321,17.059,17.012,17.0321,443400.0
2010-10-12 09:45:00,25.41,25.41,25.3,25.33,609100.0,17.0388,17.0388,16.9651,16.9852,609100.0
2010-10-12 09:50:00,25.33,25.37,25.3,25.37,688000.0,16.9852,17.012,16.9651,17.012,688000.0
2010-10-12 09:55:00,25.36,25.58,25.35,25.53,813700.0,17.0053,17.1528,16.9986,17.1193,813700.0
2010-10-12 10:00:00,25.53,25.54,25.45,25.5,562100.0,17.1193,17.126,17.0657,17.0992,562100.0
2010-10-12 10:05:00,25.5,25.55,25.41,25.44,406600.0,17.0992,17.1327,17.0388,17.059,406600.0
2010-10-12 10:10:00,25.43,25.5,25.42,25.49,230500.0,17.0522,17.0992,17.0455,17.0925,230500.0
2010-10-12 10:15:00,25.5,25.53,25.47,25.5,579700.0,17.0992,17.1193,17.0791,17.0992,579700.0
2010-10-12 10:20:00,25.49,25.5,25.4,25.4,310800.0,17.0925,17.0992,17.0321,17.0321,310800.0
2010-10-12 10:25:00,25.4,25.41,25.35,25.36,568400.0,17.0321,17.0388,16.9986,17.0053,568400.0
2010-10-12 10:30:00,25.36,25.39,25.35,25.39,580400.0,17.0053,17.0254,16.9986,17.0254,580400.0
2010-10-12 10:35:00,25.39,25.45,25.37,25.45,327700.0,17.0254,17.0657,17.012,17.0657,327700.0
2010-10-12 10:40:00,25.45,25.53,25.41,25.48,606800.0,17.0657,17.1193,17.0388,17.0858,606800.0
2010-10-12 10:45:00,25.48,25.55,25.48,25.51,273000.0,17.0858,17.1327,17.0858,17.1059,273000.0
2010-10-12 10:50:00,25.52,25.54,25.49,25.5,378900.0,17.1126,17.126,17.0925,17.0992,378900.0
2010-10-12 10:55:00,25.51,25.57,25.5,25.53,301800.0,17.1059,17.1461,17.0992,17.1193,301800.0
2010-10-12 11:00:00,25.54,25.61,25.54,25.55,422100.0,17.126,17.1729,17.126,17.1327,422100.0
2010-10-12 11:05:00,25.56,25.59,25.52,25.53,330000.0,17.1394,17.1595,17.1126,17.1193,330000.0
2010-10-12 11:10:00,25.53,25.55,25.5,25.51,348000.0,17.1193,17.1327,17.0992,17.1059,348000.0
2010-10-12 11:15:00,25.51,25.54,25.5,25.5,357900.0,17.1059,17.126,17.0992,17.0992,357900.0
2010-10-12 11:20:00,25.52,25.55,25.51,25.54,133400.0,17.1126,17.1327,17.1059,17.126,133400.0
2010-10-12 11:25:00,25.55,25.59,25.54,25.57,252500.0,17.1327,17.1595,17.126,17.1461,252500.0
2010-10-12 11:30:00,25.57,25.6,25.57,25.58,184200.0,17.1461,17.1662,17.1461,17.1528,184200.0
2010-10-12 11:35:00,25.58,25.61,25.58,25.6,336900.0,17.1528,17.1729,17.1528,17.1662,336900.0
2010-10-12 11:40:00,25.6,25.63,25.59,25.62,307400.0,17.1662,17.1864,17.1595,17.1797,307400.0
2010-10-12 11:45:00,25.61,25.64,25.58,25.61,282400.0,17.1729,17.1931,17.1528,17.1729,282400.0
2010-10-12 11:50:00,25.61,25.62,25.56,25.58,341000.0,17.1729,17.1797,17.1394,17.1528,341000.0
2010-10-12 11:55:00,25.59,25.6,25.57,25.6,182800.0,17.1595,17.1662,17.1461,17.1662,182800.0
2010-10-12 12:00:00,25.6,25.69,25.6,25.68,735100.0,17.1662,17.2266,17.1662,17.2199,735100.0
2010-10-12 12:05:00,25.67,25.69,25.66,25.66,233400.0,17.2132,17.2266,17.2065,17.2065,233400.0
2010-10-12 12:10:00,25.66,25.69,25.65,25.65,311500.0,17.2065,17.2266,17.1998,17.1998,311500.0
2010-10-12 12:15:00,25.65,25.66,25.63,25.65,667500.0,17.1998,17.2065,17.1864,17.1998,667500.0
2010-10-12 12:20:00,25.65,25.67,25.62,25.66,340500.0,17.1998,17.2132,17.1797,17.2065,340500.0
2010-10-12 12:25:00,25.65,25.66,25.64,25.64,364700.0,17.1998,17.2065,17.1931,17.1931,364700.0
2010-10-12 12:30:00,25.64,25.66,25.63,25.66,403000.0,17.1931,17.2065,17.1864,17.2065,403000.0
2010-10-12 12:35:00,25.65,25.66,25.64,25.66,111100.0,17.1998,17.2065,17.1931,17.2065,111100.0
2010-10-12 12:40:00,25.66,25.66,25.64,25.65,503100.0,17.2065,17.2065,17.1931,17.1998,503100.0
2010-10-12 12:45:00,25.65,25.65,25.61,25.63,187700.0,17.1998,17.1998,17.1729,17.1864,187700.0
2010-10-12 12:50:00,25.64,25.66,25.61,25.63,635000.0,17.1931,17.2065,17.1729,17.1864,635000.0
2010-10-12 12:55:00,25.63,25.63,25.61,25.61,171600.0,17.1864,17.1864,17.1729,17.1729,171600.0
2010-10-12 13:00:00,25.62,25.67,25.61,25.65,468100.0,17.1797,17.2132,17.1729,17.1998,468100.0
2010-10-12 13:05:00,25.66,25.69,25.64,25.69,695900.0,17.2065,17.2266,17.1931,17.2266,695900.0
2010-10-12 13:10:00,25.69,25.73,25.68,25.72,367500.0,17.2266,17.2534,17.2199,17.2467,367500.0
2010-10-12 13:15:00,25.72,25.73,25.69,25.72,140200.0,17.2467,17.2534,17.2266,17.2467,140200.0
2010-10-12 13:20:00,25.72,25.73,25.7,25.73,222000.0,17.2467,17.2534,17.2333,17.2534,222000.0
2010-10-12 13:25:00,25.72,25.75,25.72,25.73,291800.0,17.2467,17.2668,17.2467,17.2534,291800.0
2010-10-12 13:30:00,25.73,25.73,25.68,25.69,169000.0,17.2534,17.2534,17.2199,17.2266,169000.0
2010-10-12 13:35:00,25.69,25.76,25.68,25.75,341800.0,17.2266,17.2735,17.2199,17.2668,341800.0
2010-10-12 13:40:00,25.74,25.75,25.74,25.74,141600.0,17.2601,17.2668,17.2601,17.2601,141600.0
2010-10-12 13:45:00,25.75,25.75,25.74,25.75,40300.0,17.2668,17.2668,17.2601,17.2668,40300.0
2010-10-12 13:50:00,25.74,25.78,25.74,25.78,311500.0,17.2601,17.2869,17.2601,17.2869,311500.0
2010-10-12 13:55:00,25.77,25.78,25.73,25.75,334300.0,17.2802,17.2869,17.2534,17.2668,334300.0
2010-10-12 14:00:00,25.75,25.87,25.68,25.86,680500.0,17.2668,17.3473,17.2199,17.3406,680500.0
2010-10-12 14:05:00,25.87,25.87,25.82,25.85,594700.0,17.3473,17.3473,17.3138,17.3339,594700.0
2010-10-12 14:10:00,25.84,25.95,25.84,25.91,479000.0,17.3272,17.4009,17.3272,17.3741,479000.0
2010-10-12 14:15:00,25.92,25.97,25.89,25.89,346700.0,17.3808,17.4143,17.3607,17.3607,346700.0
2010-10-12 14:20:00,25.9,25.9,25.8,25.81,287800.0,17.3674,17.3674,17.3004,17.3071,287800.0
2010-10-12 14:25:00,25.82,25.86,25.81,25.83,177700.0,17.3138,17.3406,17.3071,17.3205,177700.0
2010-10-12 14:30:00,25.82,25.84,25.72,25.74,504400.0,17.3138,17.3272,17.2467,17.2601,504400.0
2010-10-12 14:35:00,25.75,25.78,25.72,25.73,350900.0,17.2668,17.2869,17.2467,17.2534,350900.0
2010-10-12 14:40:00,25.74,25.83,25.73,25.83,235300.0,17.2601,17.3205,17.2534,17.3205,235300.0
2010-10-12 14:45:00,25.83,25.88,25.82,25.82,269300.0,17.3205,17.354,17.3138,17.3138,269300.0
2010-10-12 14:50:00,25.83,25.87,25.81,25.85,233300.0,17.3205,17.3473,17.3071,17.3339,233300.0
2010-10-12 14:55:00,25.85,25.86,25.79,25.84,240900.0,17.3339,17.3406,17.2936,17.3272,240900.0
2010-10-12 15:00:00,25.84,25.85,25.74,25.75,325900.0,17.3272,17.3339,17.2601,17.2668,325900.0
2010-10-12 15:05:00,25.75,25.84,25.75,25.81,354800.0,17.2668,17.3272,17.2668,17.3071,354800.0
2010-10-12 15:10:00,25.82,25.86,25.8,25.82,387400.0,17.3138,17.3406,17.3004,17.3138,387400.0
2010-10-12 15:15:00,25.83,25.86,25.81,25.82,290300.0,17.3205,17.3406,17.3071,17.3138,290300.0
2010-10-12 15:20:00,25.82,25.96,25.8,25.95,574800.0,17.3138,17.4076,17.3004,17.4009,574800.0
2010-10-12 15:25:00,25.95,26.0,25.92,25.98,668200.0,17.4009,17.4345,17.3808,17.4211,668200.0
2010-10-12 15:30:00,25.98,26.0,25.96,25.97,480800.0,17.4211,17.4345,17.4076,17.4143,480800.0
2010-10-12 15:35:00,25.97,26.0,25.96,25.99,701400.0,17.4143,17.4345,17.4076,17.4278,701400.0
2010-10-12 15:40:00,25.99,26.02,25.97,26.01,873700.0,17.4278,17.4479,17.4143,17.4412,873700.0
2010-10-12 15:45:00,26.01,26.01,25.97,26.0,796300.0,17.4412,17.4412,17.4143,17.4345,796300.0
2010-10-12 15:50:00,26.0,26.04,26.0,26.03,982100.0,17.4345,17.4613,17.4345,17.4546,982100.0
2010-10-12 15:55:00,26.03,26.04,25.98,26.0,1817700.0,17.4546,17.4613,17.4211,17.4345,1817700.0
2010-10-13 09:30:00,26.23,26.28,26.0,26.01,1166000.0,17.5887,17.6222,17.4345,17.4412,1166000.0
2010-10-13 09:35:00,26.0,26.03,25.75,25.83,1213500.0,17.4345,17.4546,17.2668,17.3205,1213500.0
2010-10-13 09:40:00,25.84,25.95,25.83,25.92,973000.0,17.3272,17.4009,17.3205,17.3808,973000.0
2010-10-13 09:45:00,25.92,26.13,25.91,26.1,911400.0,17.3808,17.5216,17.3741,17.5015,911400.0
2010-10-13 09:50:00,26.09,26.1,25.98,26.07,592400.0,17.4948,17.5015,17.4211,17.4814,592400.0
2010-10-13 09:55:00,26.08,26.09,26.02,26.08,387200.0,17.4881,17.4948,17.4479,17.4881,387200.0
2010-10-13 10:00:00,26.08,26.2,26.08,26.18,573900.0,17.4881,17.5686,17.4881,17.5552,573900.0
2010-10-13 10:05:00,26.19,26.21,26.11,26.12,630600.0,17.5619,17.5753,17.5082,17.5149,630600.0
2010-10-13 10:10:00,26.12,26.16,26.06,26.08,623600.0,17.5149,17.5418,17.4747,17.4881,623600.0
2010-10-13 10:15:00,26.08,26.14,26.06,26.14,472800.0,17.4881,17.5283,17.4747,17.5283,472800.0
2010-10-13 10:20:00,26.13,26.19,26.06,26.18,507900.0,17.5216,17.5619,17.4747,17.5552,507900.0
2010-10-13 10:25:00,26.18,26.2,26.12,26.15,341900.0,17.5552,17.5686,17.5149,17.5351,341900.0
2010-10-13 10:30:00,26.15,26.18,26.09,26.12,407800.0,17.5351,17.5552,17.4948,17.5149,407800.0
2010-10-13 10:35:00,26.11,26.16,26.1,26.11,502300.0,17.5082,17.5418,17.5015,17.5082,502300.0
2010-10-13 10:40:00,26.12,26.14,26.07,26.09,387000.0,17.5149,17.5283,17.4814,17.4948,387000.0
2010-10-13 10:45:00,26.1,26.13,26.09,26.12,165400.0,17.5015,17.5216,17.4948,17.5149,165400.0
2010-10-13 10:50:00,26.11,26.19,26.11,26.19,329800.0,17.5082,17.5619,17.5082,17.5619,329800.0
2010-10-13 10:55:00,26.19,26.24,26.17,26.24,464200.0,17.5619,17.5954,17.5485,17.5954,464200.0
2010-10-13 11:00:00,26.24,26.24,26.18,26.2,269900.0,17.5954,17.5954,17.5552,17.5686,269900.0
2010-10-13 11:05:00,26.21,26.34,26.2,26.3,575000.0,17.5753,17.6625,17.5686,17.6356,575000.0
2010-10-13 11:10:00,26.29,26.33,26.28,26.28,446800.0,17.6289,17.6558,17.6222,17.6222,446800.0
2010-10-13 11:15:00,26.28,26.29,26.25,26.26,172400.0,17.6222,17.6289,17.6021,17.6088,172400.0
2010-10-13 11:20:00,26.27,26.27,26.14,26.16,389300.0,17.6155,17.6155,17.5283,17.5418,389300.0
2010-10-13 11:25:00,26.16,26.17,26.1,26.12,352000.0,17.5418,17.5485,17.5015,17.5149,352000.0
2010-10-13 11:30:00,26.12,26.16,26.1,26.16,247500.0,17.5149,17.5418,17.5015,17.5418,247500.0
2010-10-13 11:35:00,26.16,26.21,26.15,26.15,198500.0,17.5418,17.5753,17.5351,17.5351,198500.0
2010-10-13 11:40:00,26.15,26.16,26.1,26.11,259800.0,17.5351,17.5418,17.5015,17.5082,259800.0
2010-10-13 11:45:00,26.12,26.2,26.11,26.2,147100.0,17.5149,17.5686,17.5082,17.5686,147100.0
2010-10-13 11:50:00,26.2,26.21,26.17,26.19,139400.0,17.5686,17.5753,17.5485,17.5619,139400.0
2010-10-13 11:55:00,26.18,26.19,26.16,26.18,97400.0,17.5552,17.5619,17.5418,17.5552,97400.0
2010-10-13 12:00:00,26.18,26.2,26.16,26.19,163900.0,17.5552,17.5686,17.5418,17.5619,163900.0
2010-10-13 12:05:00,26.19,26.21,26.14,26.14,171300.0,17.5619,17.5753,17.5283,17.5283,171300.0
2010-10-13 12:10:00,26.14,26.17,26.14,26.17,139700.0,17.5283,17.5485,17.5283,17.5485,139700.0
2010-10-13 12:15:00,26.16,26.18,26.13,26.17,160400.0,17.5418,17.5552,17.5216,17.5485,160400.0
2010-10-13 12:20:00,26.17,26.21,26.16,26.18,236200.0,17.5485,17.5753,17.5418,17.5552,236200.0
2010-10-13 12:25:00,26.18,26.25,26.18,26.21,250200.0,17.5552,17.6021,17.5552,17.5753,250200.0
2010-10-13 12:30:00,26.21,26.28,26.21,26.27,381500.0,17.5753,17.6222,17.5753,17.6155,381500.0
2010-10-13 12:35:00,26.27,26.3,26.26,26.26,214100.0,17.6155,17.6356,17.6088,17.6088,214100.0
2010-10-13 12:40:00,26.26,26.28,26.25,26.26,141600.0,17.6088,17.6222,17.6021,17.6088,141600.0
2010-10-13 12:45:00,26.27,26.28,26.23,26.27,386400.0,17.6155,17.6222,17.5887,17.6155,386400.0
2010-10-13 12:50:00,26.27,26.3,26.27,26.28,154500.0,17.6155,17.6356,17.6155,17.6222,154500.0
2010-10-13 12:55:00,26.28,26.29,26.25,26.27,229900.0,17.6222,17.6289,17.6021,17.6155,229900.0
2010-10-13 13:00:00,26.28,26.28,26.24,26.26,139300.0,17.6222,17.6222,17.5954,17.6088,139300.0
2010-10-13 13:05:00,26.25,26.27,26.23,26.23,161200.0,17.6021,17.6155,17.5887,17.5887,161200.0
2010-10-13 13:10:00,26.23,26.24,26.22,26.23,156600.0,17.5887,17.5954,17.582,17.5887,156600.0
2010-10-13 13:15:00,26.24,26.28,26.23,26.25,261900.0,17.5954,17.6222,17.5887,17.6021,261900.0
2010-10-13 13:20:00,26.25,26.27,26.24,26.25,107600.0,17.6021,17.6155,17.5954,17.6021,107600.0
2010-10-13 13:25:00,26.25,26.26,26.2,26.22,186000.0,17.6021,17.6088,17.5686,17.582,186000.0
2010-10-13 13:30:00,26.23,26.27,26.21,26.25,288800.0,17.5887,17.6155,17.5753,17.6021,288800.0
2010-10-13 13:35:00,26.25,26.29,26.24,26.24,128400.0,17.6021,17.6289,17.5954,17.5954,128400.0
2010-10-13 13:40:00,26.24,26.25,26.23,26.24,93000.0,17.5954,17.6021,17.5887,17.5954,93000.0
2010-10-13 13:45:00,26.23,26.24,26.1,26.11,513100.0,17.5887,17.5954,17.5015,17.5082,513100.0
2010-10-13 13:50:00,26.1,26.15,26.1,26.15,113000.0,17.5015,17.5351,17.5015,17.5351,113000.0
2010-10-13 13:55:00,26.15,26.17,26.12,26.14,133900.0,17.5351,17.5485,17.5149,17.5283,133900.0
2010-10-13 14:00:00,26.14,26.18,26.13,26.16,270500.0,17.5283,17.5552,17.5216,17.5418,270500.0
2010-10-13 14:05:00,26.16,26.18,26.15,26.17,157400.0,17.5418,17.5552,17.5351,17.5485,157400.0
2010-10-13 14:10:00,26.17,26.22,26.17,26.22,198600.0,17.5485,17.582,17.5485,17.582,198600.0
2010-10-13 14:15:00,26.22,26.26,26.19,26.24,340300.0,17.582,17.6088,17.5619,17.5954,340300.0
2010-10-13 14:20:00,26.24,26.26,26.21,26.22,381400.0,17.5954,17.6088,17.5753,17.582,381400.0
2010-10-13 14:25:00,26.22,26.23,26.18,26.19,493600.0,17.582,17.5887,17.5552,17.5619,493600.0
2010-10-13 14:30:00,26.19,26.23,26.19,26.21,308600.0,17.5619,17.5887,17.5619,17.5753,308600.0
2010-10-13 14:35:00,26.21,26.25,26.19,26.19,592800.0,17.5753,17.6021,17.5619,17.5619,592800.0
2010-10-13 14:40:00,26.2,26.24,26.19,26.21,325600.0,17.5686,17.5954,17.5619,17.5753,325600.0
2010-10-13 14:45:00,26.21,26.22,26.16,26.16,179000.0,17.5753,17.582,17.5418,17.5418,179000.0
2010-10-13 14:50:00,26.16,26.19,26.09,26.11,408500.0,17.5418,17.5619,17.4948,17.5082,408500.0
2010-10-13 14:55:00,26.11,26.12,26.06,26.06,454400.0,17.5082,17.5149,17.4747,17.4747,454400.0
2010-10-13 15:00:00,26.07,26.07,25.97,25.98,752600.0,17.4814,17.4814,17.4143,17.4211,752600.0
2010-10-13 15:05:00,25.98,25.99,25.96,25.97,655100.0,17.4211,17.4278,17.4076,17.4143,655100.0
2010-10-13 15:10:00,25.97,26.03,25.93,25.94,677100.0,17.4143,17.4546,17.3875,17.3942,677100.0
2010-10-13 15:15:00,25.94,26.01,25.93,26.01,427200.0,17.3942,17.4412,17.3875,17.4412,427200.0
2010-10-13 15:20:00,26.01,26.08,25.98,26.0,884900.0,17.4412,17.4881,17.4211,17.4345,884900.0
2010-10-13 15:25:00,25.99,26.0,25.88,25.9,468000.0,17.4278,17.4345,17.354,17.3674,468000.0
2010-10-13 15:30:00,25.89,25.93,25.85,25.89,715500.0,17.3607,17.3875,17.3339,17.3607,715500.0
2010-10-13 15:35:00,25.9,25.93,25.86,25.86,425400.0,17.3674,17.3875,17.3406,17.3406,425400.0
2010-10-13 15:40:00,25.86,25.88,25.83,25.88,812700.0,17.3406,17.354,17.3205,17.354,812700.0
2010-10-13 15:45:00,25.87,25.91,25.75,25.76,2354200.0,17.3473,17.3741,17.2668,17.2735,2354200.0
2010-10-13 15:50:00,25.75,25.76,25.63,25.68,2728500.0,17.2668,17.2735,17.1864,17.2199,2728500.0
2010-10-13 15:55:00,25.68,25.82,25.66,25.82,4430500.0,17.2199,17.3138,17.2065,17.3138,4430500.0
2010-10-14 09:30:00,25.45,25.49,24.51,24.52,4682800.0,17.0657,17.0925,16.4353,16.442,4682800.0
2010-10-14 09:35:00,24.53,24.63,24.2,24.56,5585700.0,16.4487,16.5158,16.2275,16.4689,5585700.0
2010-10-14 09:40:00,24.56,24.91,24.5,24.85,4931500.0,16.4689,16.7036,16.4286,16.6633,4931500.0
2010-10-14 09:45:00,24.84,25.07,24.82,24.87,2977200.0,16.6566,16.8108,16.6432,16.6767,2977200.0
2010-10-14 09:50:00,24.87,24.9,24.79,24.82,1962300.0,16.6767,16.6969,16.6231,16.6432,1962300.0
2010-10-14 09:55:00,24.83,24.85,24.72,24.8,1642500.0,16.6499,16.6633,16.5762,16.6298,1642500.0
2010-10-14 10:00:00,24.81,24.92,24.79,24.89,1106600.0,16.6365,16.7103,16.6231,16.6901,1106600.0
2010-10-14 10:05:00,24.89,24.92,24.83,24.85,1105500.0,16.6901,16.7103,16.6499,16.6633,1105500.0
2010-10-14 10:10:00,24.85,24.87,24.76,24.78,877500.0,16.6633,16.6767,16.603,16.6164,877500.0
2010-10-14 10:15:00,24.78,24.88,24.75,24.82,859000.0,16.6164,16.6834,16.5963,16.6432,859000.0
2010-10-14 10:20:00,24.82,24.84,24.77,24.78,1306000.0,16.6432,16.6566,16.6097,16.6164,1306000.0
2010-10-14 10:25:00,24.78,24.81,24.66,24.68,1426800.0,16.6164,16.6365,16.5359,16.5493,1426800.0
2010-10-14 10:30:00,24.68,24.75,24.65,24.65,1718300.0,16.5493,16.5963,16.5292,16.5292,1718300.0
2010-10-14 10:35:00,24.65,24.81,24.64,24.8,1342000.0,16.5292,16.6365,16.5225,16.6298,1342000.0
2010-10-14 10:40:00,24.8,24.8,24.73,24.73,1004700.0,16.6298,16.6298,16.5829,16.5829,1004700.0
2010-10-14 10:45:00,24.72,24.77,24.72,24.73,906000.0,16.5762,16.6097,16.5762,16.5829,906000.0
2010-10-14 10:50:00,24.73,24.75,24.61,24.63,1235600.0,16.5829,16.5963,16.5024,16.5158,1235600.0
2010-10-14 10:55:00,24.63,24.67,24.52,24.53,1331600.0,16.5158,16.5426,16.442,16.4487,1331600.0
2010-10-14 11:00:00,24.52,24.56,24.5,24.54,1538600.0,16.442,16.4689,16.4286,16.4555,1538600.0
2010-10-14 11:05:00,24.53,24.63,24.52,24.63,862600.0,16.4487,16.5158,16.442,16.5158,862600.0
2010-10-14 11:10:00,24.62,24.64,24.6,24.6,952800.0,16.5091,16.5225,16.4957,16.4957,952800.0
2010-10-14 11:15:00,24.61,24.62,24.54,24.55,902000.0,16.5024,16.5091,16.4555,16.4622,902000.0
2010-10-14 11:20:00,24.55,24.61,24.55,24.6,1280600.0,16.4622,16.5024,16.4622,16.4957,1280600.0
2010-10-14 11:25:00,24.6,24.62,24.56,24.6,1493600.0,16.4957,16.5091,16.4689,16.4957,1493600.0
2010-10-14 11:30:00,24.6,24.63,24.58,24.61,1058200.0,16.4957,16.5158,16.4823,16.5024,1058200.0
2010-10-14 11:35:00,24.61,24.65,24.59,24.63,1461000.0,16.5024,16.5292,16.489,16.5158,1461000.0
2010-10-14 11:40:00,24.62,24.64,24.51,24.51,1334800.0,16.5091,16.5225,16.4353,16.4353,1334800.0
2010-10-14 11:45:00,24.52,24.57,24.5,24.57,1386500.0,16.442,16.4756,16.4286,16.4756,1386500.0
2010-10-14 11:50:00,24.56,24.62,24.55,24.62,1071400.0,16.4689,16.5091,16.4622,16.5091,1071400.0
2010-10-14 11:55:00,24.61,24.62,24.57,24.61,1706800.0,16.5024,16.5091,16.4756,16.5024,1706800.0
2010-10-14 12:00:00,24.6,24.68,24.59,24.65,1099600.0,16.4957,16.5493,16.489,16.5292,1099600.0
2010-10-14 12:05:00,24.64,24.66,24.59,24.6,623200.0,16.5225,16.5359,16.489,16.4957,623200.0
2010-10-14 12:10:00,24.6,24.66,24.59,24.63,672100.0,16.4957,16.5359,16.489,16.5158,672100.0
2010-10-14 12:15:00,24.63,24.64,24.58,24.61,523100.0,16.5158,16.5225,16.4823,16.5024,523100.0
2010-10-14 12:20:00,24.61,24.63,24.58,24.6,823600.0,16.5024,16.5158,16.4823,16.4957,823600.0
2010-10-14 12:25:00,24.59,24.65,24.55,24.63,1598200.0,16.489,16.5292,16.4622,16.5158,1598200.0
2010-10-14 12:30:00,24.64,24.65,24.6,24.65,1679400.0,16.5225,16.5292,16.4957,16.5292,1679400.0
2010-10-14 12:35:00,24.64,24.66,24.58,24.58,1123600.0,16.5225,16.5359,16.4823,16.4823,1123600.0
2010-10-14 12:40:00,24.58,24.59,24.51,24.53,895000.0,16.4823,16.489,16.4353,16.4487,895000.0
2010-10-14 12:45:00,24.52,24.58,24.52,24.57,969500.0,16.442,16.4823,16.442,16.4756,969500.0
2010-10-14 12:50:00,24.56,24.62,24.56,24.61,1100600.0,16.4689,16.5091,16.4689,16.5024,1100600.0
2010-10-14 12:55:00,24.6,24.62,24.53,24.54,509200.0,16.4957,16.5091,16.4487,16.4555,509200.0
2010-10-14 13:00:00,24.54,24.55,24.5,24.51,2729200.0,16.4555,16.4622,16.4286,16.4353,2729200.0
2010-10-14 13:05:00,24.51,24.52,24.41,24.46,1521300.0,16.4353,16.442,16.3683,16.4018,1521300.0
2010-10-14 13:10:00,24.46,24.49,24.42,24.45,1203200.0,16.4018,16.4219,16.375,16.3951,1203200.0
2010-10-14 13:15:00,24.45,24.49,24.42,24.47,779600.0,16.3951,16.4219,16.375,16.4085,779600.0
2010-10-14 13:20:00,24.47,24.56,24.46,24.52,1150400.0,16.4085,16.4689,16.4018,16.442,1150400.0
2010-10-14 13:25:00,24.52,24.54,24.51,24.52,576300.0,16.442,16.4555,16.4353,16.442,576300.0
2010-10-14 13:30:00,24.52,24.55,24.52,24.53,1022100.0,16.442,16.4622,16.442,16.4487,1022100.0
2010-10-14 13:35:00,24.53,24.59,24.52,24.59,570500.0,16.4487,16.489,16.442,16.489,570500.0
2010-10-14 13:40:00,24.58,24.62,24.47,24.6,840000.0,16.4823,16.5091,16.4085,16.4957,840000.0
2010-10-14 13:45:00,24.61,24.63,24.59,24.62,662200.0,16.5024,16.5158,16.489,16.5091,662200.0
2010-10-14 13:50:00,24.62,24.62,24.54,24.59,359000.0,16.5091,16.5091,16.4555,16.489,359000.0
2010-10-14 13:55:00,24.58,24.6,24.57,24.57,204200.0,16.4823,16.4957,16.4756,16.4756,204200.0
2010-10-14 14:00:00,24.57,24.58,24.55,24.56,873400.0,16.4756,16.4823,16.4622,16.4689,873400.0
2010-10-14 14:05:00,24.55,24.56,24.37,24.39,2120300.0,16.4622,16.4689,16.3415,16.3549,2120300.0
2010-10-14 14:10:00,24.38,24.43,24.38,24.42,1821700.0,16.3482,16.3817,16.3482,16.375,1821700.0
2010-10-14 14:15:00,24.43,24.56,24.42,24.56,1027100.0,16.3817,16.4689,16.375,16.4689,1027100.0
2010-10-14 14:20:00,24.55,24.61,24.55,24.58,1282300.0,16.4622,16.5024,16.4622,16.4823,1282300.0
2010-10-14 14:25:00,24.58,24.58,24.52,24.58,789600.0,16.4823,16.4823,16.442,16.4823,789600.0
2010-10-14 14:30:00,24.58,24.59,24.52,24.53,619200.0,16.4823,16.489,16.442,16.4487,619200.0
2010-10-14 14:35:00,24.53,24.59,24.53,24.55,1054700.0,16.4487,16.489,16.4487,16.4622,1054700.0
2010-10-14 14:40:00,24.55,24.56,24.51,24.55,1349700.0,16.4622,16.4689,16.4353,16.4622,1349700.0
2010-10-14 14:45:00,24.55,24.57,24.51,24.54,1346200.0,16.4622,16.4756,16.4353,16.4555,1346200.0
2010-10-14 14:50:00,24.55,24.56,24.54,24.56,455600.0,16.4622,16.4689,16.4555,16.4689,455600.0
2010-10-14 14:55:00,24.55,24.56,24.48,24.52,805800.0,16.4622,16.4689,16.4152,16.442,805800.0
2010-10-14 15:00:00,24.52,24.52,24.4,24.43,1062100.0,16.442,16.442,16.3616,16.3817,1062100.0
2010-10-14 15:05:00,24.43,24.5,24.41,24.48,1448100.0,16.3817,16.4286,16.3683,16.4152,1448100.0
2010-10-14 15:10:00,24.48,24.51,24.45,24.48,2119100.0,16.4152,16.4353,16.3951,16.4152,2119100.0
2010-10-14 15:15:00,24.48,24.49,24.45,24.47,1308500.0,16.4152,16.4219,16.3951,16.4085,1308500.0
2010-10-14 15:20:00,24.46,24.54,24.44,24.54,1723800.0,16.4018,16.4555,16.3884,16.4555,1723800.0
2010-10-14 15:25:00,24.54,24.55,24.47,24.49,1722200.0,16.4555,16.4622,16.4085,16.4219,1722200.0
2010-10-14 15:30:00,24.49,24.52,24.47,24.51,1900300.0,16.4219,16.442,16.4085,16.4353,1900300.0
2010-10-14 15:35:00,24.51,24.64,24.5,24.61,2980700.0,16.4353,16.5225,16.4286,16.5024,2980700.0
2010-10-14 15:40:00,24.62,24.62,24.53,24.53,1145100.0,16.5091,16.5091,16.4487,16.4487,1145100.0
2010-10-14 15:45:00,24.53,24.6,24.51,24.58,2098200.0,16.4487,16.4957,16.4353,16.4823,2098200.0
2010-10-14 15:50:00,24.59,24.72,24.55,24.68,3008600.0,16.489,16.5762,16.4622,16.5493,3008600.0
2010-10-14 15:55:00,24.7,24.75,24.68,24.75,3209700.0,16.5627,16.5963,16.5493,16.5963,3209700.0
2010-10-15 09:30:00,25.01,25.01,24.54,24.56,4705200.0,16.7706,16.7706,16.4555,16.4689,4705200.0
2010-10-15 09:35:00,24.56,24.57,24.33,24.36,3397100.0,16.4689,16.4756,16.3146,16.3348,3397100.0
2010-10-15 09:40:00,24.36,24.4,24.25,24.32,2649200.0,16.3348,16.3616,16.261,16.3079,2649200.0
2010-10-15 09:45:00,24.32,24.4,24.3,24.35,2561600.0,16.3079,16.3616,16.2945,16.328,2561600.0
2010-10-15 09:50:00,24.35,24.45,24.24,24.28,2623000.0,16.328,16.3951,16.2543,16.2811,2623000.0
2010-10-15 09:55:00,24.28,24.37,24.12,24.16,3089700.0,16.2811,16.3415,16.1738,16.2006,3089700.0
2010-10-15 10:00:00,24.15,24.2,23.97,24.01,3820500.0,16.1939,16.2275,16.0732,16.1001,3820500.0
2010-10-15 10:05:00,24.01,24.02,23.85,23.92,2975100.0,16.1001,16.1068,15.9928,16.0397,2975100.0
2010-10-15 10:10:00,23.91,23.97,23.85,23.89,2658900.0,16.033,16.0732,15.9928,16.0196,2658900.0
2010-10-15 10:15:00,23.89,24.04,23.7,23.72,4317700.0,16.0196,16.1202,15.8922,15.9056,4317700.0
2010-10-15 10:20:00,23.71,23.85,23.7,23.71,2038300.0,15.8989,15.9928,15.8922,15.8989,2038300.0
2010-10-15 10:25:00,23.7,23.83,23.6,23.63,2340000.0,15.8922,15.9794,15.8251,15.8452,2340000.0
2010-10-15 10:30:00,23.63,23.64,23.47,23.51,5669400.0,15.8452,15.852,15.738,15.7648,5669400.0
2010-10-15 10:35:00,23.52,23.59,23.37,23.56,4000700.0,15.7715,15.8184,15.6709,15.7983,4000700.0
2010-10-15 10:40:00,23.56,23.71,23.56,23.64,3351300.0,15.7983,15.8989,15.7983,15.852,3351300.0
2010-10-15 10:45:00,23.64,23.88,23.63,23.84,3396300.0,15.852,16.0129,15.8452,15.9861,3396300.0
2010-10-15 10:50:00,23.84,23.96,23.83,23.94,2404800.0,15.9861,16.0665,15.9794,16.0531,2404800.0
2010-10-15 10:55:00,23.94,24.02,23.86,24.01,3401000.0,16.0531,16.1068,15.9995,16.1001,3401000.0
2010-10-15 11:00:00,24.0,24.03,23.9,23.92,906000.0,16.0934,16.1135,16.0263,16.0397,906000.0
2010-10-15 11:05:00,23.92,24.06,23.91,24.0,1662000.0,16.0397,16.1336,16.033,16.0934,1662000.0
2010-10-15 11:10:00,24.0,24.06,23.99,24.03,1717900.0,16.0934,16.1336,16.0866,16.1135,1717900.0
2010-10-15 11:15:00,24.04,24.09,24.0,24.0,1276400.0,16.1202,16.1537,16.0934,16.0934,1276400.0
2010-10-15 11:20:00,24.0,24.01,23.91,23.98,1163600.0,16.0934,16.1001,16.033,16.0799,1163600.0
2010-10-15 11:25:00,23.98,24.06,23.97,24.06,645100.0,16.0799,16.1336,16.0732,16.1336,645100.0
2010-10-15 11:30:00,24.05,24.21,24.05,24.2,1879600.0,16.1269,16.2342,16.1269,16.2275,1879600.0
2010-10-15 11:35:00,24.21,24.31,24.2,24.22,1878400.0,16.2342,16.3012,16.2275,16.2409,1878400.0
2010-10-15 11:40:00,24.22,24.26,24.19,24.23,1751400.0,16.2409,16.2677,16.2208,16.2476,1751400.0
2010-10-15 11:45:00,24.24,24.24,24.1,24.1,1550400.0,16.2543,16.2543,16.1604,16.1604,1550400.0
2010-10-15 11:50:00,24.1,24.12,23.98,24.0,2176600.0,16.1604,16.1738,16.0799,16.0934,2176600.0
2010-10-15 11:55:00,24.0,24.01,23.9,23.94,1893500.0,16.0934,16.1001,16.0263,16.0531,1893500.0
2010-10-15 12:00:00,23.94,23.98,23.91,23.94,1398400.0,16.0531,16.0799,16.033,16.0531,1398400.0
2010-10-15 12:05:00,23.95,23.97,23.87,23.92,1299000.0,16.0598,16.0732,16.0062,16.0397,1299000.0
2010-10-15 12:10:00,23.92,23.99,23.9,23.99,1063600.0,16.0397,16.0866,16.0263,16.0866,1063600.0
2010-10-15 12:15:00,23.98,24.05,23.97,23.99,824300.0,16.0799,16.1269,16.0732,16.0866,824300.0
2010-10-15 12:20:00,23.99,24.03,23.97,24.02,567400.0,16.0866,16.1135,16.0732,16.1068,567400.0
2010-10-15 12:25:00,24.01,24.02,23.91,24.0,611300.0,16.1001,16.1068,16.033,16.0934,611300.0
2010-10-15 12:30:00,24.0,24.05,23.99,24.03,497100.0,16.0934,16.1269,16.0866,16.1135,497100.0
2010-10-15 12:35:00,24.03,24.03,23.99,24.0,403900.0,16.1135,16.1135,16.0866,16.0934,403900.0
2010-10-15 12:40:00,24.01,24.03,23.97,24.0,866100.0,16.1001,16.1135,16.0732,16.0934,866100.0
2010-10-15 12:45:00,24.0,24.12,23.99,24.12,692700.0,16.0934,16.1738,16.0866,16.1738,692700.0
2010-10-15 12:50:00,24.11,24.12,23.98,23.99,599500.0,16.1671,16.1738,16.0799,16.0866,599500.0
2010-10-15 12:55:00,23.99,23.99,23.93,23.97,541600.0,16.0866,16.0866,16.0464,16.0732,541600.0
2010-10-15 13:00:00,23.97,23.98,23.93,23.94,351400.0,16.0732,16.0799,16.0464,16.0531,351400.0
2010-10-15 13:05:00,23.94,23.94,23.91,23.94,673700.0,16.0531,16.0531,16.033,16.0531,673700.0
2010-10-15 13:10:00,23.94,23.94,23.9,23.91,426300.0,16.0531,16.0531,16.0263,16.033,426300.0
2010-10-15 13:15:00,23.91,23.91,23.88,23.89,239000.0,16.033,16.033,16.0129,16.0196,239000.0
2010-10-15 13:20:00,23.89,23.93,23.86,23.88,971500.0,16.0196,16.0464,15.9995,16.0129,971500.0
2010-10-15 13:25:00,23.89,23.9,23.83,23.83,658900.0,16.0196,16.0263,15.9794,15.9794,658900.0
2010-10-15 13:30:00,23.84,23.84,23.81,23.82,552500.0,15.9861,15.9861,15.9659,15.9727,552500.0
2010-10-15 13:35:00,23.82,23.82,23.71,23.72,1146200.0,15.9727,15.9727,15.8989,15.9056,1146200.0
2010-10-15 13:40:00,23.71,23.73,23.63,23.67,1521900.0,15.8989,15.9123,15.8452,15.8721,1521900.0
2010-10-15 13:45:00,23.67,23.7,23.63,23.69,1093400.0,15.8721,15.8922,15.8452,15.8855,1093400.0
2010-10-15 13:50:00,23.68,23.79,23.68,23.72,1231900.0,15.8788,15.9525,15.8788,15.9056,1231900.0
2010-10-15 13:55:00,23.73,23.73,23.69,23.7,754500.0,15.9123,15.9123,15.8855,15.8922,754500.0
2010-10-15 14:00:00,23.7,23.7,23.66,23.68,691200.0,15.8922,15.8922,15.8654,15.8788,691200.0
2010-10-15 14:05:00,23.68,23.74,23.67,23.71,843400.0,15.8788,15.919,15.8721,15.8989,843400.0
2010-10-15 14:10:00,23.71,23.76,23.69,23.76,773200.0,15.8989,15.9324,15.8855,15.9324,773200.0
2010-10-15 14:15:00,23.76,23.79,23.74,23.75,905700.0,15.9324,15.9525,15.919,15.9257,905700.0
2010-10-15 14:20:00,23.75,23.75,23.7,23.71,669100.0,15.9257,15.9257,15.8922,15.8989,669100.0
2010-10-15 14:25:00,23.7,23.71,23.63,23.65,1253800.0,15.8922,15.8989,15.8452,15.8587,1253800.0
2010-10-15 14:30:00,23.66,23.82,23.65,23.79,1591800.0,15.8654,15.9727,15.8587,15.9525,1591800.0
2010-10-15 14:35:00,23.79,23.9,23.78,23.9,2546800.0,15.9525,16.0263,15.9458,16.0263,2546800.0
2010-10-15 14:40:00,23.89,23.9,23.81,23.82,1769400.0,16.0196,16.0263,15.9659,15.9727,1769400.0
2010-10-15 14:45:00,23.81,23.82,23.78,23.79,536400.0,15.9659,15.9727,15.9458,15.9525,536400.0
2010-10-15 14:50:00,23.79,23.79,23.73,23.73,966400.0,15.9525,15.9525,15.9123,15.9123,966400.0
2010-10-15 14:55:00,23.73,23.74,23.69,23.71,1393500.0,15.9123,15.919,15.8855,15.8989,1393500.0
2010-10-15 15:00:00,23.7,23.72,23.65,23.68,1406600.0,15.8922,15.9056,15.8587,15.8788,1406600.0
2010-10-15 15:05:00,23.68,23.69,23.61,23.65,1400200.0,15.8788,15.8855,15.8318,15.8587,1400200.0
2010-10-15 15:10:00,23.64,23.65,23.6,23.61,1334100.0,15.852,15.8587,15.8251,15.8318,1334100.0
2010-10-15 15:15:00,23.6,23.67,23.6,23.63,1794500.0,15.8251,15.8721,15.8251,15.8452,1794500.0
2010-10-15 15:20:00,23.63,23.63,23.55,23.55,1184600.0,15.8452,15.8452,15.7916,15.7916,1184600.0
2010-10-15 15:25:00,23.55,23.56,23.51,23.52,1276500.0,15.7916,15.7983,15.7648,15.7715,1276500.0
2010-10-15 15:30:00,23.52,23.52,23.49,23.49,1752500.0,15.7715,15.7715,15.7514,15.7514,1752500.0
2010-10-15 15:35:00,23.5,23.59,23.49,23.57,1757600.0,15.7581,15.8184,15.7514,15.805,1757600.0
2010-10-15 15:40:00,23.57,23.57,23.5,23.5,1833800.0,15.805,15.805,15.7581,15.7581,1833800.0
2010-10-15 15:45:00,23.51,23.57,23.49,23.55,4394200.0,15.7648,15.805,15.7514,15.7916,4394200.0
2010-10-15 15:50:00,23.55,23.57,23.5,23.53,3763900.0,15.7916,15.805,15.7581,15.7782,3763900.0
2010-10-15 15:55:00,23.53,23.6,23.51,23.58,5165200.0,15.7782,15.8251,15.7648,15.8117,5165200.0
2010-10-18 09:30:00,23.69,23.86,23.64,23.83,2562500.0,15.8855,15.9995,15.852,15.9794,2562500.0
2010-10-18 09:35:00,23.83,24.01,23.77,24.01,1932800.0,15.9794,16.1001,15.9391,16.1001,1932800.0
2010-10-18 09:40:00,24.0,24.07,23.91,23.99,1854300.0,16.0934,16.1403,16.033,16.0866,1854300.0
2010-10-18 09:45:00,23.99,24.02,23.92,23.93,786000.0,16.0866,16.1068,16.0397,16.0464,786000.0
2010-10-18 09:50:00,23.93,23.95,23.87,23.95,1219700.0,16.0464,16.0598,16.0062,16.0598,1219700.0
2010-10-18 09:55:00,23.95,24.01,23.94,23.99,881200.0,16.0598,16.1001,16.0531,16.0866,881200.0
2010-10-18 10:00:00,23.98,24.1,23.97,23.99,1249600.0,16.0799,16.1604,16.0732,16.0866,1249600.0
2010-10-18 10:05:00,23.98,24.1,23.98,24.1,1020600.0,16.0799,16.1604,16.0799,16.1604,1020600.0
2010-10-18 10:10:00,24.09,24.25,24.09,24.24,1105100.0,16.1537,16.261,16.1537,16.2543,1105100.0
2010-10-18 10:15:00,24.23,24.27,24.19,24.25,1404200.0,16.2476,16.2744,16.2208,16.261,1404200.0
2010-10-18 10:20:00,24.25,24.29,24.14,24.14,1370400.0,16.261,16.2878,16.1872,16.1872,1370400.0
2010-10-18 10:25:00,24.14,24.16,24.09,24.12,1255700.0,16.1872,16.2006,16.1537,16.1738,1255700.0
2010-10-18 10:30:00,24.13,24.19,24.1,24.11,667200.0,16.1805,16.2208,16.1604,16.1671,667200.0
2010-10-18 10:35:00,24.11,24.25,24.1,24.25,677600.0,16.1671,16.261,16.1604,16.261,677600.0
2010-10-18 10:40:00,24.25,24.3,24.23,24.25,962000.0,16.261,16.2945,16.2476,16.261,962000.0
2010-10-18 10:45:00,24.24,24.25,24.2,24.21,509500.0,16.2543,16.261,16.2275,16.2342,509500.0
2010-10-18 10:50:00,24.2,24.28,24.2,24.26,426800.0,16.2275,16.2811,16.2275,16.2677,426800.0
2010-10-18 10:55:00,24.25,24.27,24.25,24.26,261900.0,16.261,16.2744,16.261,16.2677,261900.0
2010-10-18 11:00:00,24.27,24.27,24.17,24.18,430100.0,16.2744,16.2744,16.2073,16.2141,430100.0
2010-10-18 11:05:00,24.18,24.18,24.08,24.1,501900.0,16.2141,16.2141,16.147,16.1604,501900.0
2010-10-18 11:10:00,24.09,24.18,24.09,24.17,526900.0,16.1537,16.2141,16.1537,16.2073,526900.0
2010-10-18 11:15:00,24.18,24.2,24.13,24.14,280000.0,16.2141,16.2275,16.1805,16.1872,280000.0
2010-10-18 11:20:00,24.13,24.14,24.08,24.1,535200.0,16.1805,16.1872,16.147,16.1604,535200.0
2010-10-18 11:25:00,24.11,24.14,24.1,24.13,312500.0,16.1671,16.1872,16.1604,16.1805,312500.0
2010-10-18 11:30:00,24.13,24.17,24.13,24.13,380400.0,16.1805,16.2073,16.1805,16.1805,380400.0
2010-10-18 11:35:00,24.14,24.14,24.08,24.08,514300.0,16.1872,16.1872,16.147,16.147,514300.0
2010-10-18 11:40:00,24.08,24.15,24.07,24.14,380800.0,16.147,16.1939,16.1403,16.1872,380800.0
2010-10-18 11:45:00,24.14,24.17,24.13,24.16,231800.0,16.1872,16.2073,16.1805,16.2006,231800.0
2010-10-18 11:50:00,24.16,24.18,24.14,24.16,485200.0,16.2006,16.2141,16.1872,16.2006,485200.0
2010-10-18 11:55:00,24.16,24.21,24.15,24.21,339100.0,16.2006,16.2342,16.1939,16.2342,339100.0
2010-10-18 12:00:00,24.21,24.22,24.18,24.21,318000.0,16.2342,16.2409,16.2141,16.2342,318000.0
2010-10-18 12:05:00,24.22,24.23,24.17,24.17,300500.0,16.2409,16.2476,16.2073,16.2073,300500.0
2010-10-18 12:10:00,24.17,24.18,24.12,24.15,373100.0,16.2073,16.2141,16.1738,16.1939,373100.0
2010-10-18 12:15:00,24.16,24.16,24.12,24.14,467900.0,16.2006,16.2006,16.1738,16.1872,467900.0
2010-10-18 12:20:00,24.14,24.15,24.13,24.15,180200.0,16.1872,16.1939,16.1805,16.1939,180200.0
2010-10-18 12:25:00,24.15,24.2,24.13,24.19,487400.0,16.1939,16.2275,16.1805,16.2208,487400.0
2010-10-18 12:30:00,24.19,24.24,24.18,24.24,454400.0,16.2208,16.2543,16.2141,16.2543,454400.0
2010-10-18 12:35:00,24.24,24.27,24.22,24.26,364100.0,16.2543,16.2744,16.2409,16.2677,364100.0
2010-10-18 12:40:00,24.26,24.3,24.25,24.29,352200.0,16.2677,16.2945,16.261,16.2878,352200.0
2010-10-18 12:45:00,24.3,24.3,24.27,24.29,344100.0,16.2945,16.2945,16.2744,16.2878,344100.0
2010-10-18 12:50:00,24.29,24.33,24.28,24.28,485500.0,16.2878,16.3146,16.2811,16.2811,485500.0
2010-10-18 12:55:00,24.29,24.34,24.27,24.33,287800.0,16.2878,16.3213,16.2744,16.3146,287800.0
2010-10-18 13:00:00,24.33,24.37,24.32,24.34,459600.0,16.3146,16.3415,16.3079,16.3213,459600.0
2010-10-18 13:05:00,24.34,24.4,24.33,24.39,495100.0,16.3213,16.3616,16.3146,16.3549,495100.0
2010-10-18 13:10:00,24.4,24.43,24.39,24.42,329100.0,16.3616,16.3817,16.3549,16.375,329100.0
2010-10-18 13:15:00,24.43,24.46,24.4,24.45,587100.0,16.3817,16.4018,16.3616,16.3951,587100.0
2010-10-18 13:20:00,24.45,24.48,24.45,24.46,396000.0,16.3951,16.4152,16.3951,16.4018,396000.0
2010-10-18 13:25:00,24.46,24.47,24.44,24.47,490900.0,16.4018,16.4085,16.3884,16.4085,490900.0
2010-10-18 13:30:00,24.46,24.47,24.42,24.46,541100.0,16.4018,16.4085,16.375,16.4018,541100.0
2010-10-18 13:35:00,24.47,24.47,24.44,24.45,284700.0,16.4085,16.4085,16.3884,16.3951,284700.0
2010-10-18 13:40:00,24.46,24.46,24.43,24.43,327200.0,16.4018,16.4018,16.3817,16.3817,327200.0
2010-10-18 13:45:00,24.43,24.46,24.42,24.45,327300.0,16.3817,16.4018,16.375,16.3951,327300.0
2010-10-18 13:50:00,24.44,24.47,24.44,24.47,271500.0,16.3884,16.4085,16.3884,16.4085,271500.0
2010-10-18 13:55:00,24.46,24.53,24.46,24.46,908900.0,16.4018,16.4487,16.4018,16.4018,908900.0
2010-10-18 14:00:00,24.46,24.53,24.45,24.51,554100.0,16.4018,16.4487,16.3951,16.4353,554100.0
2010-10-18 14:05:00,24.5,24.5,24.46,24.49,382100.0,16.4286,16.4286,16.4018,16.4219,382100.0
2010-10-18 14:10:00,24.49,24.49,24.47,24.47,206800.0,16.4219,16.4219,16.4085,16.4085,206800.0
2010-10-18 14:15:00,24.48,24.53,24.47,24.53,324100.0,16.4152,16.4487,16.4085,16.4487,324100.0
2010-10-18 14:20:00,24.53,24.55,24.52,24.53,398600.0,16.4487,16.4622,16.442,16.4487,398600.0
2010-10-18 14:25:00,24.52,24.68,24.52,24.67,1595000.0,16.442,16.5493,16.442,16.5426,1595000.0
2010-10-18 14:30:00,24.67,24.67,24.58,24.6,1328400.0,16.5426,16.5426,16.4823,16.4957,1328400.0
2010-10-18 14:35:00,24.59,24.68,24.59,24.67,786600.0,16.489,16.5493,16.489,16.5426,786600.0
2010-10-18 14:40:00,24.68,24.73,24.67,24.72,957400.0,16.5493,16.5829,16.5426,16.5762,957400.0
2010-10-18 14:45:00,24.73,24.77,24.72,24.72,867200.0,16.5829,16.6097,16.5762,16.5762,867200.0
2010-10-18 14:50:00,24.72,24.73,24.68,24.68,425400.0,16.5762,16.5829,16.5493,16.5493,425400.0
2010-10-18 14:55:00,24.68,24.69,24.62,24.67,815300.0,16.5493,16.556,16.5091,16.5426,815300.0
2010-10-18 15:00:00,24.69,24.76,24.68,24.76,551000.0,16.556,16.603,16.5493,16.603,551000.0
2010-10-18 15:05:00,24.76,24.85,24.74,24.82,1362000.0,16.603,16.6633,16.5896,16.6432,1362000.0
2010-10-18 15:10:00,24.83,24.88,24.78,24.86,1155200.0,16.6499,16.6834,16.6164,16.67,1155200.0
2010-10-18 15:15:00,24.87,24.87,24.75,24.75,1111000.0,16.6767,16.6767,16.5963,16.5963,1111000.0
2010-10-18 15:20:00,24.75,24.8,24.74,24.79,1125100.0,16.5963,16.6298,16.5896,16.6231,1125100.0
2010-10-18 15:25:00,24.79,24.86,24.77,24.83,1233300.0,16.6231,16.67,16.6097,16.6499,1233300.0
2010-10-18 15:30:00,24.84,24.84,24.78,24.78,885900.0,16.6566,16.6566,16.6164,16.6164,885900.0
2010-10-18 15:35:00,24.78,24.81,24.74,24.75,1189200.0,16.6164,16.6365,16.5896,16.5963,1189200.0
2010-10-18 15:40:00,24.75,24.8,24.74,24.8,1032400.0,16.5963,16.6298,16.5896,16.6298,1032400.0
2010-10-18 15:45:00,24.8,24.81,24.74,24.75,1652100.0,16.6298,16.6365,16.5896,16.5963,1652100.0
2010-10-18 15:50:00,24.75,24.86,24.75,24.86,2503400.0,16.5963,16.67,16.5963,16.67,2503400.0
2010-10-18 15:55:00,24.86,24.86,24.77,24.83,3395100.0,16.67,16.67,16.6097,16.6499,3395100.0
2010-10-19 09:30:00,24.67,25.0,24.6,24.96,1903900.0,16.5426,16.7639,16.4957,16.7371,1903900.0
2010-10-19 09:35:00,24.95,24.98,24.82,24.94,1608400.0,16.7304,16.7505,16.6432,16.7237,1608400.0
2010-10-19 09:40:00,24.94,25.1,24.94,25.08,1444000.0,16.7237,16.831,16.7237,16.8176,1444000.0
2010-10-19 09:45:00,25.07,25.12,24.98,25.0,1075500.0,16.8108,16.8444,16.7505,16.7639,1075500.0
2010-10-19 09:50:00,24.99,25.01,24.87,24.93,1397200.0,16.7572,16.7706,16.6767,16.717,1397200.0
2010-10-19 09:55:00,24.93,25.01,24.79,24.82,1327500.0,16.717,16.7706,16.6231,16.6432,1327500.0
2010-10-19 10:00:00,24.81,24.94,24.79,24.91,1067100.0,16.6365,16.7237,16.6231,16.7036,1067100.0
2010-10-19 10:05:00,24.91,24.96,24.85,24.87,739000.0,16.7036,16.7371,16.6633,16.6767,739000.0
2010-10-19 10:10:00,24.87,24.98,24.86,24.9,756600.0,16.6767,16.7505,16.67,16.6969,756600.0
2010-10-19 10:15:00,24.91,25.07,24.91,25.06,1099100.0,16.7036,16.8108,16.7036,16.8041,1099100.0
2010-10-19 10:20:00,25.06,25.06,24.98,25.03,594800.0,16.8041,16.8041,16.7505,16.784,594800.0
2010-10-19 10:25:00,25.04,25.18,25.03,25.17,754200.0,16.7907,16.8846,16.784,16.8779,754200.0
2010-10-19 10:30:00,25.17,25.17,25.07,25.13,1033900.0,16.8779,16.8779,16.8108,16.8511,1033900.0
2010-10-19 10:35:00,25.14,25.14,25.02,25.05,768700.0,16.8578,16.8578,16.7773,16.7974,768700.0
2010-10-19 10:40:00,25.06,25.09,25.04,25.09,318300.0,16.8041,16.8243,16.7907,16.8243,318300.0
2010-10-19 10:45:00,25.08,25.17,25.08,25.14,662900.0,16.8176,16.8779,16.8176,16.8578,662900.0
2010-10-19 10:50:00,25.15,25.22,25.14,25.2,843200.0,16.8645,16.9114,16.8578,16.898,843200.0
2010-10-19 10:55:00,25.2,25.27,25.18,25.21,995500.0,16.898,16.945,16.8846,16.9047,995500.0
2010-10-19 11:00:00,25.2,25.25,25.15,25.24,561200.0,16.898,16.9315,16.8645,16.9248,561200.0
2010-10-19 11:05:00,25.23,25.24,25.15,25.16,318300.0,16.9181,16.9248,16.8645,16.8712,318300.0
2010-10-19 11:10:00,25.16,25.23,25.15,25.19,302700.0,16.8712,16.9181,16.8645,16.8913,302700.0
2010-10-19 11:15:00,25.2,25.23,25.19,25.21,385400.0,16.898,16.9181,16.8913,16.9047,385400.0
2010-10-19 11:20:00,25.21,25.23,25.12,25.14,662800.0,16.9047,16.9181,16.8444,16.8578,662800.0
2010-10-19 11:25:00,25.14,25.15,25.08,25.1,684200.0,16.8578,16.8645,16.8176,16.831,684200.0
2010-10-19 11:30:00,25.11,25.13,25.04,25.08,701500.0,16.8377,16.8511,16.7907,16.8176,701500.0
2010-10-19 11:35:00,25.08,25.09,25.03,25.07,410400.0,16.8176,16.8243,16.784,16.8108,410400.0
2010-10-19 11:40:00,25.07,25.11,25.07,25.1,534500.0,16.8108,16.8377,16.8108,16.831,534500.0
2010-10-19 11:45:00,25.11,25.16,25.06,25.13,514800.0,16.8377,16.8712,16.8041,16.8511,514800.0
2010-10-19 11:50:00,25.13,25.18,25.1,25.16,562800.0,16.8511,16.8846,16.831,16.8712,562800.0
2010-10-19 11:55:00,25.15,25.22,25.15,25.22,312600.0,16.8645,16.9114,16.8645,16.9114,312600.0
2010-10-19 12:00:00,25.22,25.32,25.21,25.3,666400.0,16.9114,16.9785,16.9047,16.9651,666400.0
2010-10-19 12:05:00,25.3,25.31,25.2,25.21,421900.0,16.9651,16.9718,16.898,16.9047,421900.0
2010-10-19 12:10:00,25.21,25.26,25.2,25.23,331100.0,16.9047,16.9383,16.898,16.9181,331100.0
2010-10-19 12:15:00,25.24,25.26,25.23,25.26,227600.0,16.9248,16.9383,16.9181,16.9383,227600.0
2010-10-19 12:20:00,25.26,25.26,25.15,25.17,344800.0,16.9383,16.9383,16.8645,16.8779,344800.0
2010-10-19 12:25:00,25.17,25.17,25.15,25.16,194800.0,16.8779,16.8779,16.8645,16.8712,194800.0
2010-10-19 12:30:00,25.16,25.16,25.05,25.05,492500.0,16.8712,16.8712,16.7974,16.7974,492500.0
2010-10-19 12:35:00,25.06,25.1,25.02,25.1,532000.0,16.8041,16.831,16.7773,16.831,532000.0
2010-10-19 12:40:00,25.1,25.16,25.09,25.15,320500.0,16.831,16.8712,16.8243,16.8645,320500.0
2010-10-19 12:45:00,25.16,25.16,25.13,25.14,261300.0,16.8712,16.8712,16.8511,16.8578,261300.0
2010-10-19 12:50:00,25.15,25.17,25.07,25.07,368400.0,16.8645,16.8779,16.8108,16.8108,368400.0
2010-10-19 12:55:00,25.07,25.14,25.05,25.13,218300.0,16.8108,16.8578,16.7974,16.8511,218300.0
2010-10-19 13:00:00,25.14,25.15,25.1,25.11,242400.0,16.8578,16.8645,16.831,16.8377,242400.0
2010-10-19 13:05:00,25.1,25.12,25.06,25.07,223800.0,16.831,16.8444,16.8041,16.8108,223800.0
2010-10-19 13:10:00,25.07,25.11,25.05,25.06,308600.0,16.8108,16.8377,16.7974,16.8041,308600.0
2010-10-19 13:15:00,25.06,25.12,25.05,25.11,260300.0,16.8041,16.8444,16.7974,16.8377,260300.0
2010-10-19 13:20:00,25.11,25.11,25.07,25.08,215400.0,16.8377,16.8377,16.8108,16.8176,215400.0
2010-10-19 13:25:00,25.08,25.11,25.05,25.08,671600.0,16.8176,16.8377,16.7974,16.8176,671600.0
2010-10-19 13:30:00,25.09,25.12,25.07,25.11,144800.0,16.8243,16.8444,16.8108,16.8377,144800.0
2010-10-19 13:35:00,25.11,25.15,25.07,25.14,266700.0,16.8377,16.8645,16.8108,16.8578,266700.0
2010-10-19 13:40:00,25.15,25.15,25.09,25.1,197100.0,16.8645,16.8645,16.8243,16.831,197100.0
2010-10-19 13:45:00,25.1,25.11,25.05,25.09,307200.0,16.831,16.8377,16.7974,16.8243,307200.0
2010-10-19 13:50:00,25.1,25.1,24.86,24.87,1607600.0,16.831,16.831,16.67,16.6767,1607600.0
2010-10-19 13:55:00,24.87,24.89,24.65,24.72,2222500.0,16.6767,16.6901,16.5292,16.5762,2222500.0
2010-10-19 14:00:00,24.72,24.74,24.44,24.46,2578600.0,16.5762,16.5896,16.3884,16.4018,2578600.0
2010-10-19 14:05:00,24.45,24.73,24.43,24.46,1924100.0,16.3951,16.5829,16.3817,16.4018,1924100.0
2010-10-19 14:10:00,24.47,24.7,24.45,24.66,1306900.0,16.4085,16.5627,16.3951,16.5359,1306900.0
2010-10-19 14:15:00,24.65,24.81,24.39,24.62,1829200.0,16.5292,16.6365,16.3549,16.5091,1829200.0
2010-10-19 14:20:00,24.63,24.66,24.5,24.5,1188500.0,16.5158,16.5359,16.4286,16.4286,1188500.0
2010-10-19 14:25:00,24.5,24.6,24.46,24.54,1963800.0,16.4286,16.4957,16.4018,16.4555,1963800.0
2010-10-19 14:30:00,24.54,24.77,24.53,24.73,1848300.0,16.4555,16.6097,16.4487,16.5829,1848300.0
2010-10-19 14:35:00,24.73,24.74,24.58,24.66,1215900.0,16.5829,16.5896,16.4823,16.5359,1215900.0
2010-10-19 14:40:00,24.67,24.77,24.65,24.74,751000.0,16.5426,16.6097,16.5292,16.5896,751000.0
2010-10-19 14:45:00,24.75,24.78,24.71,24.78,483800.0,16.5963,16.6164,16.5694,16.6164,483800.0
2010-10-19 14:50:00,24.78,24.89,24.77,24.81,1018500.0,16.6164,16.6901,16.6097,16.6365,1018500.0
2010-10-19 14:55:00,24.82,24.84,24.67,24.69,1257700.0,16.6432,16.6566,16.5426,16.556,1257700.0
2010-10-19 15:00:00,24.69,24.77,24.67,24.67,731700.0,16.556,16.6097,16.5426,16.5426,731700.0
2010-10-19 15:05:00,24.67,24.71,24.63,24.65,685800.0,16.5426,16.5694,16.5158,16.5292,685800.0
2010-10-19 15:10:00,24.65,24.66,24.53,24.57,1244300.0,16.5292,16.5359,16.4487,16.4756,1244300.0
2010-10-19 15:15:00,24.58,24.65,24.56,24.58,719700.0,16.4823,16.5292,16.4689,16.4823,719700.0
2010-10-19 15:20:00,24.59,24.65,24.56,24.61,599200.0,16.489,16.5292,16.4689,16.5024,599200.0
2010-10-19 15:25:00,24.61,24.65,24.55,24.56,817800.0,16.5024,16.5292,16.4622,16.4689,817800.0
2010-10-19 15:30:00,24.56,24.61,24.54,24.58,1161700.0,16.4689,16.5024,16.4555,16.4823,1161700.0
2010-10-19 15:35:00,24.58,24.75,24.58,24.71,1418600.0,16.4823,16.5963,16.4823,16.5694,1418600.0
2010-10-19 15:40:00,24.71,24.71,24.62,24.65,780200.0,16.5694,16.5694,16.5091,16.5292,780200.0
2010-10-19 15:45:00,24.65,24.71,24.62,24.64,1215800.0,16.5292,16.5694,16.5091,16.5225,1215800.0
2010-10-19 15:50:00,24.64,24.69,24.62,24.63,1695100.0,16.5225,16.556,16.5091,16.5158,1695100.0
2010-10-19 15:55:00,24.63,24.69,24.52,24.57,3949000.0,16.5158,16.556,16.442,16.4756,3949000.0
2010-10-20 09:30:00,24.28,24.48,24.27,24.45,2555500.0,16.2811,16.4152,16.2744,16.3951,2555500.0
2010-10-20 09:35:00,24.45,24.56,24.3,24.4,2668300.0,16.3951,16.4689,16.2945,16.3616,2668300.0
2010-10-20 09:40:00,24.4,24.5,24.17,24.21,3224600.0,16.3616,16.4286,16.2073,16.2342,3224600.0
2010-10-20 09:45:00,24.22,24.65,24.18,24.52,2883300.0,16.2409,16.5292,16.2141,16.442,2883300.0
2010-10-20 09:50:00,24.53,24.62,24.44,24.45,1709000.0,16.4487,16.5091,16.3884,16.3951,1709000.0
2010-10-20 09:55:00,24.44,24.53,24.4,24.46,1315400.0,16.3884,16.4487,16.3616,16.4018,1315400.0
2010-10-20 10:00:00,24.46,24.49,24.41,24.45,999000.0,16.4018,16.4219,16.3683,16.3951,999000.0
2010-10-20 10:05:00,24.45,24.49,24.39,24.39,1379600.0,16.3951,16.4219,16.3549,16.3549,1379600.0
2010-10-20 10:10:00,24.39,24.4,24.26,24.28,1472700.0,16.3549,16.3616,16.2677,16.2811,1472700.0
2010-10-20 10:15:00,24.28,24.32,24.26,24.29,1192200.0,16.2811,16.3079,16.2677,16.2878,1192200.0
2010-10-20 10:20:00,24.3,24.49,24.29,24.47,1388300.0,16.2945,16.4219,16.2878,16.4085,1388300.0
2010-10-20 10:25:00,24.46,24.9,24.46,24.83,3297700.0,16.4018,16.6969,16.4018,16.6499,3297700.0
2010-10-20 10:30:00,24.83,25.36,24.83,24.99,5010100.0,16.6499,17.0053,16.6499,16.7572,5010100.0
2010-10-20 10:35:00,24.99,25.01,24.81,24.88,1843700.0,16.7572,16.7706,16.6365,16.6834,1843700.0
2010-10-20 10:40:00,24.87,25.22,24.87,25.17,2172900.0,16.6767,16.9114,16.6767,16.8779,2172900.0
2010-10-20 10:45:00,25.17,25.25,25.11,25.18,1408300.0,16.8779,16.9315,16.8377,16.8846,1408300.0
2010-10-20 10:50:00,25.18,25.19,25.02,25.08,1162100.0,16.8846,16.8913,16.7773,16.8176,1162100.0
2010-10-20 10:55:00,25.08,25.17,25.04,25.06,760800.0,16.8176,16.8779,16.7907,16.8041,760800.0
2010-10-20 11:00:00,25.06,25.12,25.0,25.01,1220000.0,16.8041,16.8444,16.7639,16.7706,1220000.0
2010-10-20 11:05:00,25.0,25.15,25.0,25.13,612900.0,16.7639,16.8645,16.7639,16.8511,612900.0
2010-10-20 11:10:00,25.14,25.18,25.11,25.17,770900.0,16.8578,16.8846,16.8377,16.8779,770900.0
2010-10-20 11:15:00,25.17,25.18,25.07,25.12,588600.0,16.8779,16.8846,16.8108,16.8444,588600.0
2010-10-20 11:20:00,25.12,25.17,25.11,25.16,538800.0,16.8444,16.8779,16.8377,16.8712,538800.0
2010-10-20 11:25:00,25.15,25.26,25.15,25.25,1209100.0,16.8645,16.9383,16.8645,16.9315,1209100.0
2010-10-20 11:30:00,25.25,25.3,25.15,25.2,708700.0,16.9315,16.9651,16.8645,16.898,708700.0
2010-10-20 11:35:00,25.19,25.28,25.17,25.24,565800.0,16.8913,16.9517,16.8779,16.9248,565800.0
2010-10-20 11:40:00,25.25,25.37,25.24,25.29,1248700.0,16.9315,17.012,16.9248,16.9584,1248700.0
2010-10-20 11:45:00,25.3,25.37,25.29,25.32,814300.0,16.9651,17.012,16.9584,16.9785,814300.0
2010-10-20 11:50:00,25.31,25.34,25.23,25.26,542900.0,16.9718,16.9919,16.9181,16.9383,542900.0
2010-10-20 11:55:00,25.28,25.3,25.26,25.27,448600.0,16.9517,16.9651,16.9383,16.945,448600.0
2010-10-20 12:00:00,25.26,25.35,25.21,25.32,1062900.0,16.9383,16.9986,16.9047,16.9785,1062900.0
2010-10-20 12:05:00,25.31,25.41,25.31,25.38,1238100.0,16.9718,17.0388,16.9718,17.0187,1238100.0
2010-10-20 12:10:00,25.37,25.4,25.36,25.37,401200.0,17.012,17.0321,17.0053,17.012,401200.0
2010-10-20 12:15:00,25.36,25.47,25.35,25.45,1147700.0,17.0053,17.0791,16.9986,17.0657,1147700.0
2010-10-20 12:20:00,25.44,25.47,25.39,25.44,638200.0,17.059,17.0791,17.0254,17.059,638200.0
2010-10-20 12:25:00,25.43,25.52,25.43,25.5,909000.0,17.0522,17.1126,17.0522,17.0992,909000.0
2010-10-20 12:30:00,25.5,25.6,25.49,25.58,829000.0,17.0992,17.1662,17.0925,17.1528,829000.0
2010-10-20 12:35:00,25.58,25.71,25.57,25.7,1306900.0,17.1528,17.24,17.1461,17.2333,1306900.0
2010-10-20 12:40:00,25.7,25.76,25.63,25.74,1343600.0,17.2333,17.2735,17.1864,17.2601,1343600.0
2010-10-20 12:45:00,25.74,25.78,25.72,25.72,568500.0,17.2601,17.2869,17.2467,17.2467,568500.0
2010-10-20 12:50:00,25.72,25.84,25.72,25.83,878800.0,17.2467,17.3272,17.2467,17.3205,878800.0
2010-10-20 12:55:00,25.83,25.85,25.75,25.82,1056100.0,17.3205,17.3339,17.2668,17.3138,1056100.0
2010-10-20 13:00:00,25.83,25.9,25.79,25.85,1259400.0,17.3205,17.3674,17.2936,17.3339,1259400.0
2010-10-20 13:05:00,25.84,25.96,25.84,25.9,1341900.0,17.3272,17.4076,17.3272,17.3674,1341900.0
2010-10-20 13:10:00,25.89,25.91,25.8,25.91,1447800.0,17.3607,17.3741,17.3004,17.3741,1447800.0
2010-10-20 13:15:00,25.91,25.94,25.84,25.86,608300.0,17.3741,17.3942,17.3272,17.3406,608300.0
2010-10-20 13:20:00,25.85,25.97,25.84,25.95,1413900.0,17.3339,17.4143,17.3272,17.4009,1413900.0
2010-10-20 13:25:00,25.95,25.96,25.87,25.92,774600.0,17.4009,17.4076,17.3473,17.3808,774600.0
2010-10-20 13:30:00,25.91,25.97,25.87,25.92,852000.0,17.3741,17.4143,17.3473,17.3808,852000.0
2010-10-20 13:35:00,25.92,25.93,25.87,25.89,534000.0,17.3808,17.3875,17.3473,17.3607,534000.0
2010-10-20 13:40:00,25.89,25.94,25.86,25.89,633700.0,17.3607,17.3942,17.3406,17.3607,633700.0
2010-10-20 13:45:00,25.89,25.94,25.88,25.9,581700.0,17.3607,17.3942,17.354,17.3674,581700.0
2010-10-20 13:50:00,25.9,25.92,25.83,25.85,1131500.0,17.3674,17.3808,17.3205,17.3339,1131500.0
2010-10-20 13:55:00,25.85,25.87,25.79,25.8,963100.0,17.3339,17.3473,17.2936,17.3004,963100.0
2010-10-20 14:00:00,25.8,25.85,25.7,25.7,1736500.0,17.3004,17.3339,17.2333,17.2333,1736500.0
2010-10-20 14:05:00,25.7,25.78,25.69,25.75,1190400.0,17.2333,17.2869,17.2266,17.2668,1190400.0
2010-10-20 14:10:00,25.75,25.76,25.72,25.74,714500.0,17.2668,17.2735,17.2467,17.2601,714500.0
2010-10-20 14:15:00,25.74,25.84,25.74,25.84,848100.0,17.2601,17.3272,17.2601,17.3272,848100.0
2010-10-20 14:20:00,25.84,25.86,25.74,25.74,837400.0,17.3272,17.3406,17.2601,17.2601,837400.0
2010-10-20 14:25:00,25.74,25.75,25.68,25.74,780800.0,17.2601,17.2668,17.2199,17.2601,780800.0
2010-10-20 14:30:00,25.74,25.78,25.69,25.72,990700.0,17.2601,17.2869,17.2266,17.2467,990700.0
2010-10-20 14:35:00,25.72,25.84,25.72,25.83,1070000.0,17.2467,17.3272,17.2467,17.3205,1070000.0
2010-10-20 14:40:00,25.83,25.94,25.75,25.75,1438900.0,17.3205,17.3942,17.2668,17.2668,1438900.0
2010-10-20 14:45:00,25.75,25.8,25.74,25.74,604200.0,17.2668,17.3004,17.2601,17.2601,604200.0
2010-10-20 14:50:00,25.74,25.77,25.72,25.73,585300.0,17.2601,17.2802,17.2467,17.2534,585300.0
2010-10-20 14:55:00,25.73,25.73,25.68,25.73,582700.0,17.2534,17.2534,17.2199,17.2534,582700.0
2010-10-20 15:00:00,25.73,25.77,25.72,25.72,767900.0,17.2534,17.2802,17.2467,17.2467,767900.0
2010-10-20 15:05:00,25.73,25.82,25.72,25.79,929000.0,17.2534,17.3138,17.2467,17.2936,929000.0
2010-10-20 15:10:00,25.8,25.8,25.64,25.66,678100.0,17.3004,17.3004,17.1931,17.2065,678100.0
2010-10-20 15:15:00,25.66,25.73,25.64,25.68,750300.0,17.2065,17.2534,17.1931,17.2199,750300.0
2010-10-20 15:20:00,25.68,25.79,25.68,25.79,895700.0,17.2199,17.2936,17.2199,17.2936,895700.0
2010-10-20 15:25:00,25.79,25.96,25.78,25.87,1797000.0,17.2936,17.4076,17.2869,17.3473,1797000.0
2010-10-20 15:30:00,25.86,25.89,25.78,25.81,878400.0,17.3406,17.3607,17.2869,17.3071,878400.0
2010-10-20 15:35:00,25.82,25.84,25.73,25.74,1260700.0,17.3138,17.3272,17.2534,17.2601,1260700.0
2010-10-20 15:40:00,25.74,25.74,25.69,25.73,1255900.0,17.2601,17.2601,17.2266,17.2534,1255900.0
2010-10-20 15:45:00,25.72,25.78,25.71,25.72,995200.0,17.2467,17.2869,17.24,17.2467,995200.0
2010-10-20 15:50:00,25.72,25.76,25.61,25.61,2038200.0,17.2467,17.2735,17.1729,17.1729,2038200.0
2010-10-20 15:55:00,25.61,25.64,25.58,25.6,2513700.0,17.1729,17.1931,17.1528,17.1662,2513700.0
2010-10-21 09:30:00,25.77,25.95,23.87,25.78,1503100.0,17.2802,17.4009,16.0062,17.2869,1503100.0
2010-10-21 09:35:00,25.78,25.98,25.78,25.98,1315100.0,17.2869,17.4211,17.2869,17.4211,1315100.0
2010-10-21 09:40:00,25.98,26.16,25.97,26.1,1712200.0,17.4211,17.5418,17.4143,17.5015,1712200.0
2010-10-21 09:45:00,26.11,26.11,25.99,26.02,1029700.0,17.5082,17.5082,17.4278,17.4479,1029700.0
2010-10-21 09:50:00,26.02,26.03,25.94,25.96,743600.0,17.4479,17.4546,17.3942,17.4076,743600.0
2010-10-21 09:55:00,25.96,26.0,25.95,25.95,625700.0,17.4076,17.4345,17.4009,17.4009,625700.0
2010-10-21 10:00:00,25.95,25.98,25.86,25.95,992300.0,17.4009,17.4211,17.3406,17.4009,992300.0
2010-10-21 10:05:00,25.95,26.07,25.91,26.05,1040900.0,17.4009,17.4814,17.3741,17.468,1040900.0
2010-10-21 10:10:00,26.05,26.1,25.97,26.09,585600.0,17.468,17.5015,17.4143,17.4948,585600.0
2010-10-21 10:15:00,26.1,26.14,26.06,26.11,1194300.0,17.5015,17.5283,17.4747,17.5082,1194300.0
2010-10-21 10:20:00,26.11,26.12,26.01,26.09,856900.0,17.5082,17.5149,17.4412,17.4948,856900.0
2010-10-21 10:25:00,26.09,26.13,25.98,25.98,594400.0,17.4948,17.5216,17.4211,17.4211,594400.0
2010-10-21 10:30:00,25.98,26.05,25.95,26.04,867800.0,17.4211,17.468,17.4009,17.4613,867800.0
2010-10-21 10:35:00,26.04,26.11,26.03,26.1,612500.0,17.4613,17.5082,17.4546,17.5015,612500.0
2010-10-21 10:40:00,26.1,26.18,26.1,26.17,869800.0,17.5015,17.5552,17.5015,17.5485,869800.0
2010-10-21 10:45:00,26.16,26.2,26.11,26.15,485000.0,17.5418,17.5686,17.5082,17.5351,485000.0
2010-10-21 10:50:00,26.15,26.17,26.07,26.1,581500.0,17.5351,17.5485,17.4814,17.5015,581500.0
2010-10-21 10:55:00,26.1,26.25,26.1,26.25,765700.0,17.5015,17.6021,17.5015,17.6021,765700.0
2010-10-21 11:00:00,26.24,26.32,26.24,26.32,1325800.0,17.5954,17.649,17.5954,17.649,1325800.0
2010-10-21 11:05:00,26.32,26.41,26.31,26.37,1129500.0,17.649,17.7094,17.6423,17.6826,1129500.0
2010-10-21 11:10:00,26.37,26.38,26.22,26.23,735800.0,17.6826,17.6893,17.582,17.5887,735800.0
2010-10-21 11:15:00,26.24,26.24,26.04,26.1,923400.0,17.5954,17.5954,17.4613,17.5015,923400.0
2010-10-21 11:20:00,26.11,26.18,26.09,26.14,576900.0,17.5082,17.5552,17.4948,17.5283,576900.0
2010-10-21 11:25:00,26.15,26.15,26.03,26.09,804400.0,17.5351,17.5351,17.4546,17.4948,804400.0
2010-10-21 11:30:00,26.08,26.15,26.08,26.14,519200.0,17.4881,17.5351,17.4881,17.5283,519200.0
2010-10-21 11:35:00,26.15,26.15,25.99,26.0,1170000.0,17.5351,17.5351,17.4278,17.4345,1170000.0
2010-10-21 11:40:00,26.0,26.06,25.96,25.99,1049100.0,17.4345,17.4747,17.4076,17.4278,1049100.0
2010-10-21 11:45:00,25.98,26.06,25.98,26.0,586600.0,17.4211,17.4747,17.4211,17.4345,586600.0
2010-10-21 11:50:00,26.0,26.06,25.99,26.05,340000.0,17.4345,17.4747,17.4278,17.468,340000.0
2010-10-21 11:55:00,26.05,26.13,26.05,26.11,404500.0,17.468,17.5216,17.468,17.5082,404500.0
2010-10-21 12:00:00,26.11,26.13,26.09,26.11,583200.0,17.5082,17.5216,17.4948,17.5082,583200.0
2010-10-21 12:05:00,26.11,26.14,26.09,26.1,397900.0,17.5082,17.5283,17.4948,17.5015,397900.0
2010-10-21 12:10:00,26.1,26.11,25.99,26.01,510200.0,17.5015,17.5082,17.4278,17.4412,510200.0
2010-10-21 12:15:00,26.01,26.09,26.0,26.08,297000.0,17.4412,17.4948,17.4345,17.4881,297000.0
2010-10-21 12:20:00,26.08,26.1,26.07,26.1,261900.0,17.4881,17.5015,17.4814,17.5015,261900.0
2010-10-21 12:25:00,26.09,26.13,26.08,26.12,262700.0,17.4948,17.5216,17.4881,17.5149,262700.0
2010-10-21 12:30:00,26.13,26.13,26.05,26.07,407700.0,17.5216,17.5216,17.468,17.4814,407700.0
2010-10-21 12:35:00,26.08,26.09,26.01,26.04,903000.0,17.4881,17.4948,17.4412,17.4613,903000.0
2010-10-21 12:40:00,26.04,26.07,26.01,26.04,365500.0,17.4613,17.4814,17.4412,17.4613,365500.0
2010-10-21 12:45:00,26.04,26.08,26.0,26.05,367500.0,17.4613,17.4881,17.4345,17.468,367500.0
2010-10-21 12:50:00,26.05,26.07,26.01,26.05,225600.0,17.468,17.4814,17.4412,17.468,225600.0
2010-10-21 12:55:00,26.06,26.08,26.03,26.04,247800.0,17.4747,17.4881,17.4546,17.4613,247800.0
2010-10-21 13:00:00,26.04,26.14,26.04,26.11,456000.0,17.4613,17.5283,17.4613,17.5082,456000.0
2010-10-21 13:05:00,26.12,26.12,26.05,26.09,146400.0,17.5149,17.5149,17.468,17.4948,146400.0
2010-10-21 13:10:00,26.09,26.13,26.08,26.12,334700.0,17.4948,17.5216,17.4881,17.5149,334700.0
2010-10-21 13:15:00,26.12,26.13,26.09,26.13,288400.0,17.5149,17.5216,17.4948,17.5216,288400.0
2010-10-21 13:20:00,26.13,26.13,26.09,26.11,337800.0,17.5216,17.5216,17.4948,17.5082,337800.0
2010-10-21 13:25:00,26.12,26.14,26.09,26.12,203700.0,17.5149,17.5283,17.4948,17.5149,203700.0
2010-10-21 13:30:00,26.12,26.12,26.03,26.04,336000.0,17.5149,17.5149,17.4546,17.4613,336000.0
2010-10-21 13:35:00,26.04,26.1,26.04,26.09,301000.0,17.4613,17.5015,17.4613,17.4948,301000.0
2010-10-21 13:40:00,26.08,26.1,26.03,26.04,314200.0,17.4881,17.5015,17.4546,17.4613,314200.0
2010-10-21 13:45:00,26.04,26.04,25.92,25.96,1093400.0,17.4613,17.4613,17.3808,17.4076,1093400.0
2010-10-21 13:50:00,25.97,26.03,25.93,25.97,711400.0,17.4143,17.4546,17.3875,17.4143,711400.0
2010-10-21 13:55:00,25.97,26.02,25.95,25.97,926500.0,17.4143,17.4479,17.4009,17.4143,926500.0
2010-10-21 14:00:00,25.97,26.03,25.91,26.02,663500.0,17.4143,17.4546,17.3741,17.4479,663500.0
2010-10-21 14:05:00,26.02,26.02,25.92,25.92,410600.0,17.4479,17.4479,17.3808,17.3808,410600.0
2010-10-21 14:10:00,25.92,26.04,25.9,26.0,1155100.0,17.3808,17.4613,17.3674,17.4345,1155100.0
2010-10-21 14:15:00,26.0,26.07,25.98,26.07,455300.0,17.4345,17.4814,17.4211,17.4814,455300.0
2010-10-21 14:20:00,26.06,26.07,25.99,26.03,252800.0,17.4747,17.4814,17.4278,17.4546,252800.0
2010-10-21 14:25:00,26.03,26.07,26.0,26.01,280600.0,17.4546,17.4814,17.4345,17.4412,280600.0
2010-10-21 14:30:00,26.01,26.05,25.99,25.99,231200.0,17.4412,17.468,17.4278,17.4278,231200.0
2010-10-21 14:35:00,26.0,26.05,25.99,26.04,353900.0,17.4345,17.468,17.4278,17.4613,353900.0
2010-10-21 14:40:00,26.04,26.07,26.02,26.03,286900.0,17.4613,17.4814,17.4479,17.4546,286900.0
2010-10-21 14:45:00,26.04,26.05,25.98,25.98,352700.0,17.4613,17.468,17.4211,17.4211,352700.0
2010-10-21 14:50:00,25.99,26.06,25.98,26.02,715000.0,17.4278,17.4747,17.4211,17.4479,715000.0
2010-10-21 14:55:00,26.03,26.07,25.98,26.06,516800.0,17.4546,17.4814,17.4211,17.4747,516800.0
2010-10-21 15:00:00,26.07,26.07,26.04,26.05,622600.0,17.4814,17.4814,17.4613,17.468,622600.0
2010-10-21 15:05:00,26.04,26.06,25.97,25.97,561400.0,17.4613,17.4747,17.4143,17.4143,561400.0
2010-10-21 15:10:00,25.97,26.01,25.96,25.99,491500.0,17.4143,17.4412,17.4076,17.4278,491500.0
2010-10-21 15:15:00,25.99,26.06,25.98,26.02,528500.0,17.4278,17.4747,17.4211,17.4479,528500.0
2010-10-21 15:20:00,26.02,26.05,25.99,26.05,390800.0,17.4479,17.468,17.4278,17.468,390800.0
2010-10-21 15:25:00,26.05,26.07,25.99,26.03,475900.0,17.468,17.4814,17.4278,17.4546,475900.0
2010-10-21 15:30:00,26.03,26.08,26.0,26.01,774000.0,17.4546,17.4881,17.4345,17.4412,774000.0
2010-10-21 15:35:00,26.02,26.05,26.0,26.01,378200.0,17.4479,17.468,17.4345,17.4412,378200.0
2010-10-21 15:40:00,26.01,26.04,25.99,26.02,375200.0,17.4412,17.4613,17.4278,17.4479,375200.0
2010-10-21 15:45:00,26.01,26.03,25.98,26.0,770100.0,17.4412,17.4546,17.4211,17.4345,770100.0
2010-10-21 15:50:00,26.0,26.02,25.99,26.02,773800.0,17.4345,17.4479,17.4278,17.4479,773800.0
2010-10-21 15:55:00,26.02,26.04,26.0,26.04,1634400.0,17.4479,17.4613,17.4345,17.4613,1634400.0
2010-10-22 09:30:00,26.03,26.1,25.75,26.07,878500.0,17.4546,17.5015,17.2668,17.4814,878500.0
2010-10-22 09:35:00,26.07,26.16,26.06,26.13,806500.0,17.4814,17.5418,17.4747,17.5216,806500.0
2010-10-22 09:40:00,26.14,26.25,26.12,26.24,1117300.0,17.5283,17.6021,17.5149,17.5954,1117300.0
2010-10-22 09:45:00,26.25,26.25,26.08,26.08,798600.0,17.6021,17.6021,17.4881,17.4881,798600.0
2010-10-22 09:50:00,26.08,26.09,26.02,26.05,498800.0,17.4881,17.4948,17.4479,17.468,498800.0
2010-10-22 09:55:00,26.05,26.11,25.99,26.0,584300.0,17.468,17.5082,17.4278,17.4345,584300.0
2010-10-22 10:00:00,25.99,26.08,25.97,26.08,703100.0,17.4278,17.4881,17.4143,17.4881,703100.0
2010-10-22 10:05:00,26.08,26.12,26.07,26.11,369500.0,17.4881,17.5149,17.4814,17.5082,369500.0
2010-10-22 10:10:00,26.11,26.12,26.02,26.1,361200.0,17.5082,17.5149,17.4479,17.5015,361200.0
2010-10-22 10:15:00,26.1,26.17,26.06,26.14,399700.0,17.5015,17.5485,17.4747,17.5283,399700.0
2010-10-22 10:20:00,26.15,26.18,26.08,26.16,571100.0,17.5351,17.5552,17.4881,17.5418,571100.0
2010-10-22 10:25:00,26.17,26.19,26.15,26.19,217100.0,17.5485,17.5619,17.5351,17.5619,217100.0
2010-10-22 10:30:00,26.19,26.21,26.17,26.19,282800.0,17.5619,17.5753,17.5485,17.5619,282800.0
2010-10-22 10:35:00,26.2,26.22,26.19,26.2,271500.0,17.5686,17.582,17.5619,17.5686,271500.0
2010-10-22 10:40:00,26.2,26.21,26.17,26.18,241700.0,17.5686,17.5753,17.5485,17.5552,241700.0
2010-10-22 10:45:00,26.18,26.2,26.15,26.18,162500.0,17.5552,17.5686,17.5351,17.5552,162500.0
2010-10-22 10:50:00,26.18,26.22,26.15,26.16,195100.0,17.5552,17.582,17.5351,17.5418,195100.0
2010-10-22 10:55:00,26.16,26.17,26.12,26.12,185400.0,17.5418,17.5485,17.5149,17.5149,185400.0
2010-10-22 11:00:00,26.13,26.13,26.06,26.09,306100.0,17.5216,17.5216,17.4747,17.4948,306100.0
2010-10-22 11:05:00,26.09,26.09,26.04,26.06,240800.0,17.4948,17.4948,17.4613,17.4747,240800.0
2010-10-22 11:10:00,26.06,26.1,26.05,26.07,244000.0,17.4747,17.5015,17.468,17.4814,244000.0
2010-10-22 11:15:00,26.07,26.11,26.04,26.1,215200.0,17.4814,17.5082,17.4613,17.5015,215200.0
2010-10-22 11:20:00,26.11,26.11,26.04,26.04,234100.0,17.5082,17.5082,17.4613,17.4613,234100.0
2010-10-22 11:25:00,26.04,26.05,26.0,26.0,345500.0,17.4613,17.468,17.4345,17.4345,345500.0
2010-10-22 11:30:00,26.0,26.05,26.0,26.03,264000.0,17.4345,17.468,17.4345,17.4546,264000.0
2010-10-22 11:35:00,26.03,26.05,26.03,26.03,164100.0,17.4546,17.468,17.4546,17.4546,164100.0
2010-10-22 11:40:00,26.02,26.04,26.0,26.0,179700.0,17.4479,17.4613,17.4345,17.4345,179700.0
2010-10-22 11:45:00,26.0,26.01,25.98,25.98,271800.0,17.4345,17.4412,17.4211,17.4211,271800.0
2010-10-22 11:50:00,25.98,26.0,25.96,25.98,252800.0,17.4211,17.4345,17.4076,17.4211,252800.0
2010-10-22 11:55:00,25.98,26.01,25.97,25.97,254700.0,17.4211,17.4412,17.4143,17.4143,254700.0
2010-10-22 12:00:00,25.96,26.0,25.93,25.93,206600.0,17.4076,17.4345,17.3875,17.3875,206600.0
2010-10-22 12:05:00,25.93,25.95,25.91,25.94,197100.0,17.3875,17.4009,17.3741,17.3942,197100.0
2010-10-22 12:10:00,25.94,25.95,25.87,25.88,319600.0,17.3942,17.4009,17.3473,17.354,319600.0
2010-10-22 12:15:00,25.88,25.9,25.87,25.9,188800.0,17.354,17.3674,17.3473,17.3674,188800.0
2010-10-22 12:20:00,25.9,25.92,25.88,25.92,156800.0,17.3674,17.3808,17.354,17.3808,156800.0
2010-10-22 12:25:00,25.92,26.02,25.92,26.0,184900.0,17.3808,17.4479,17.3808,17.4345,184900.0
2010-10-22 12:30:00,26.01,26.02,26.0,26.0,317700.0,17.4412,17.4479,17.4345,17.4345,317700.0
2010-10-22 12:35:00,26.0,26.01,26.0,26.0,193600.0,17.4345,17.4412,17.4345,17.4345,193600.0
2010-10-22 12:40:00,26.0,26.01,25.96,25.98,246700.0,17.4345,17.4412,17.4076,17.4211,246700.0
2010-10-22 12:45:00,25.98,25.99,25.96,25.96,176900.0,17.4211,17.4278,17.4076,17.4076,176900.0
2010-10-22 12:50:00,25.97,25.97,25.91,25.92,179300.0,17.4143,17.4143,17.3741,17.3808,179300.0
2010-10-22 12:55:00,25.92,25.93,25.91,25.93,177900.0,17.3808,17.3875,17.3741,17.3875,177900.0
2010-10-22 13:00:00,25.94,25.96,25.93,25.94,357900.0,17.3942,17.4076,17.3875,17.3942,357900.0
2010-10-22 13:05:00,25.93,25.94,25.89,25.9,308300.0,17.3875,17.3942,17.3607,17.3674,308300.0
2010-10-22 13:10:00,25.9,25.93,25.89,25.93,147400.0,17.3674,17.3875,17.3607,17.3875,147400.0
2010-10-22 13:15:00,25.92,25.98,25.92,25.96,169600.0,17.3808,17.4211,17.3808,17.4076,169600.0
2010-10-22 13:20:00,25.97,25.99,25.95,25.99,158700.0,17.4143,17.4278,17.4009,17.4278,158700.0
2010-10-22 13:25:00,25.99,26.02,25.98,26.0,315300.0,17.4278,17.4479,17.4211,17.4345,315300.0
2010-10-22 13:30:00,26.0,26.02,25.99,25.99,222200.0,17.4345,17.4479,17.4278,17.4278,222200.0
2010-10-22 13:35:00,25.99,26.0,25.97,25.99,109100.0,17.4278,17.4345,17.4143,17.4278,109100.0
2010-10-22 13:40:00,25.99,25.99,25.95,25.95,120500.0,17.4278,17.4278,17.4009,17.4009,120500.0
2010-10-22 13:45:00,25.95,25.97,25.95,25.95,150900.0,17.4009,17.4143,17.4009,17.4009,150900.0
2010-10-22 13:50:00,25.95,25.96,25.9,25.93,246700.0,17.4009,17.4076,17.3674,17.3875,246700.0
2010-10-22 13:55:00,25.94,25.95,25.91,25.92,248000.0,17.3942,17.4009,17.3741,17.3808,248000.0
2010-10-22 14:00:00,25.92,25.94,25.9,25.92,251500.0,17.3808,17.3942,17.3674,17.3808,251500.0
2010-10-22 14:05:00,25.93,25.96,25.92,25.96,309500.0,17.3875,17.4076,17.3808,17.4076,309500.0
2010-10-22 14:10:00,25.96,26.02,25.96,26.0,202000.0,17.4076,17.4479,17.4076,17.4345,202000.0
2010-10-22 14:15:00,26.01,26.07,26.0,26.06,314400.0,17.4412,17.4814,17.4345,17.4747,314400.0
2010-10-22 14:20:00,26.06,26.06,26.02,26.03,276700.0,17.4747,17.4747,17.4479,17.4546,276700.0
2010-10-22 14:25:00,26.04,26.08,26.02,26.07,117600.0,17.4613,17.4881,17.4479,17.4814,117600.0
2010-10-22 14:30:00,26.08,26.08,26.04,26.08,226700.0,17.4881,17.4881,17.4613,17.4881,226700.0
2010-10-22 14:35:00,26.07,26.1,26.07,26.08,190700.0,17.4814,17.5015,17.4814,17.4881,190700.0
2010-10-22 14:40:00,26.08,26.09,26.03,26.05,241800.0,17.4881,17.4948,17.4546,17.468,241800.0
2010-10-22 14:45:00,26.06,26.1,26.04,26.08,292200.0,17.4747,17.5015,17.4613,17.4881,292200.0
2010-10-22 14:50:00,26.08,26.09,26.05,26.05,147900.0,17.4881,17.4948,17.468,17.468,147900.0
2010-10-22 14:55:00,26.06,26.07,26.02,26.03,263600.0,17.4747,17.4814,17.4479,17.4546,263600.0
2010-10-22 15:00:00,26.02,26.05,26.01,26.04,159800.0,17.4479,17.468,17.4412,17.4613,159800.0
2010-10-22 15:05:00,26.05,26.1,26.03,26.04,356100.0,17.468,17.5015,17.4546,17.4613,356100.0
2010-10-22 15:10:00,26.05,26.06,26.03,26.05,310700.0,17.468,17.4747,17.4546,17.468,310700.0
2010-10-22 15:15:00,26.05,26.06,26.03,26.04,226000.0,17.468,17.4747,17.4546,17.4613,226000.0
2010-10-22 15:20:00,26.05,26.09,26.03,26.06,454000.0,17.468,17.4948,17.4546,17.4747,454000.0
2010-10-22 15:25:00,26.06,26.09,26.06,26.08,380900.0,17.4747,17.4948,17.4747,17.4881,380900.0
2010-10-22 15:30:00,26.08,26.08,26.06,26.07,313900.0,17.4881,17.4881,17.4747,17.4814,313900.0
2010-10-22 15:35:00,26.07,26.07,26.04,26.04,372200.0,17.4814,17.4814,17.4613,17.4613,372200.0
2010-10-22 15:40:00,26.04,26.07,26.03,26.03,400600.0,17.4613,17.4814,17.4546,17.4546,400600.0
2010-10-22 15:45:00,26.03,26.07,26.03,26.06,505800.0,17.4546,17.4814,17.4546,17.4747,505800.0
2010-10-22 15:50:00,26.06,26.12,26.05,26.1,887800.0,17.4747,17.5149,17.468,17.5015,887800.0
2010-10-22 15:55:00,26.11,26.13,26.08,26.13,1178100.0,17.5082,17.5216,17.4881,17.5216,1178100.0
2010-10-25 09:30:00,26.38,26.42,26.19,26.36,1027100.0,17.6893,17.7161,17.5619,17.6759,1027100.0
2010-10-25 09:35:00,26.35,26.36,26.13,26.31,824300.0,17.6692,17.6759,17.5216,17.6423,824300.0
2010-10-25 09:40:00,26.3,26.32,26.15,26.18,675700.0,17.6356,17.649,17.5351,17.5552,675700.0
2010-10-25 09:45:00,26.18,26.22,26.14,26.22,360200.0,17.5552,17.582,17.5283,17.582,360200.0
2010-10-25 09:50:00,26.21,26.31,26.17,26.3,368800.0,17.5753,17.6423,17.5485,17.6356,368800.0
2010-10-25 09:55:00,26.3,26.35,26.24,26.28,496500.0,17.6356,17.6692,17.5954,17.6222,496500.0
2010-10-25 10:00:00,26.28,26.33,26.18,26.18,755000.0,17.6222,17.6558,17.5552,17.5552,755000.0
2010-10-25 10:05:00,26.19,26.23,26.14,26.15,550400.0,17.5619,17.5887,17.5283,17.5351,550400.0
2010-10-25 10:10:00,26.14,26.18,25.99,26.01,823200.0,17.5283,17.5552,17.4278,17.4412,823200.0
2010-10-25 10:15:00,26.01,26.08,25.93,26.05,658200.0,17.4412,17.4881,17.3875,17.468,658200.0
2010-10-25 10:20:00,26.05,26.08,26.03,26.06,208300.0,17.468,17.4881,17.4546,17.4747,208300.0
2010-10-25 10:25:00,26.05,26.12,26.05,26.07,285000.0,17.468,17.5149,17.468,17.4814,285000.0
2010-10-25 10:30:00,26.06,26.09,25.97,25.98,469000.0,17.4747,17.4948,17.4143,17.4211,469000.0
2010-10-25 10:35:00,25.97,25.98,25.9,25.96,522000.0,17.4143,17.4211,17.3674,17.4076,522000.0
2010-10-25 10:40:00,25.97,25.98,25.92,25.96,474600.0,17.4143,17.4211,17.3808,17.4076,474600.0
2010-10-25 10:45:00,25.96,25.98,25.95,25.96,322800.0,17.4076,17.4211,17.4009,17.4076,322800.0
2010-10-25 10:50:00,25.96,26.0,25.96,26.0,285000.0,17.4076,17.4345,17.4076,17.4345,285000.0
2010-10-25 10:55:00,26.0,26.0,25.93,25.94,281200.0,17.4345,17.4345,17.3875,17.3942,281200.0
2010-10-25 11:00:00,25.94,25.94,25.89,25.9,328700.0,17.3942,17.3942,17.3607,17.3674,328700.0
2010-10-25 11:05:00,25.89,25.9,25.86,25.86,503800.0,17.3607,17.3674,17.3406,17.3406,503800.0
2010-10-25 11:10:00,25.86,25.86,25.82,25.85,536700.0,17.3406,17.3406,17.3138,17.3339,536700.0
2010-10-25 11:15:00,25.86,25.87,25.83,25.85,321100.0,17.3406,17.3473,17.3205,17.3339,321100.0
2010-10-25 11:20:00,25.85,25.88,25.84,25.84,229900.0,17.3339,17.354,17.3272,17.3272,229900.0
2010-10-25 11:25:00,25.84,25.85,25.82,25.85,233900.0,17.3272,17.3339,17.3138,17.3339,233900.0
2010-10-25 11:30:00,25.84,25.89,25.84,25.87,285600.0,17.3272,17.3607,17.3272,17.3473,285600.0
2010-10-25 11:35:00,25.87,25.88,25.83,25.84,172900.0,17.3473,17.354,17.3205,17.3272,172900.0
2010-10-25 11:40:00,25.83,25.83,25.77,25.78,321500.0,17.3205,17.3205,17.2802,17.2869,321500.0
2010-10-25 11:45:00,25.78,25.82,25.78,25.79,468900.0,17.2869,17.3138,17.2869,17.2936,468900.0
2010-10-25 11:50:00,25.8,25.8,25.76,25.76,270800.0,17.3004,17.3004,17.2735,17.2735,270800.0
2010-10-25 11:55:00,25.76,25.76,25.7,25.7,425600.0,17.2735,17.2735,17.2333,17.2333,425600.0
2010-10-25 12:00:00,25.7,25.71,25.68,25.69,402900.0,17.2333,17.24,17.2199,17.2266,402900.0
2010-10-25 12:05:00,25.7,25.74,25.7,25.71,298400.0,17.2333,17.2601,17.2333,17.24,298400.0
2010-10-25 12:10:00,25.72,25.77,25.71,25.76,232200.0,17.2467,17.2802,17.24,17.2735,232200.0
2010-10-25 12:15:00,25.76,25.78,25.72,25.72,227000.0,17.2735,17.2869,17.2467,17.2467,227000.0
2010-10-25 12:20:00,25.72,25.74,25.69,25.73,435900.0,17.2467,17.2601,17.2266,17.2534,435900.0
2010-10-25 12:25:00,25.72,25.72,25.67,25.67,240200.0,17.2467,17.2467,17.2132,17.2132,240200.0
2010-10-25 12:30:00,25.67,25.68,25.61,25.61,525600.0,17.2132,17.2199,17.1729,17.1729,525600.0
2010-10-25 12:35:00,25.62,25.66,25.58,25.66,350600.0,17.1797,17.2065,17.1528,17.2065,350600.0
2010-10-25 12:40:00,25.66,25.69,25.62,25.63,311700.0,17.2065,17.2266,17.1797,17.1864,311700.0
2010-10-25 12:45:00,25.63,25.69,25.61,25.68,328500.0,17.1864,17.2266,17.1729,17.2199,328500.0
2010-10-25 12:50:00,25.68,25.69,25.64,25.66,201400.0,17.2199,17.2266,17.1931,17.2065,201400.0
2010-10-25 12:55:00,25.65,25.68,25.65,25.65,221500.0,17.1998,17.2199,17.1998,17.1998,221500.0
2010-10-25 13:00:00,25.66,25.72,25.65,25.7,434000.0,17.2065,17.2467,17.1998,17.2333,434000.0
2010-10-25 13:05:00,25.71,25.76,25.7,25.75,272500.0,17.24,17.2735,17.2333,17.2668,272500.0
2010-10-25 13:10:00,25.74,25.75,25.73,25.73,80700.0,17.2601,17.2668,17.2534,17.2534,80700.0
2010-10-25 13:15:00,25.73,25.78,25.72,25.77,284100.0,17.2534,17.2869,17.2467,17.2802,284100.0
2010-10-25 13:20:00,25.77,25.82,25.73,25.75,671100.0,17.2802,17.3138,17.2534,17.2668,671100.0
2010-10-25 13:25:00,25.75,25.79,25.73,25.76,510200.0,17.2668,17.2936,17.2534,17.2735,510200.0
2010-10-25 13:30:00,25.76,25.77,25.71,25.71,335400.0,17.2735,17.2802,17.24,17.24,335400.0
2010-10-25 13:35:00,25.71,25.75,25.69,25.73,441800.0,17.24,17.2668,17.2266,17.2534,441800.0
2010-10-25 13:40:00,25.73,25.73,25.69,25.72,160000.0,17.2534,17.2534,17.2266,17.2467,160000.0
2010-10-25 13:45:00,25.72,25.72,25.69,25.69,102900.0,17.2467,17.2467,17.2266,17.2266,102900.0
2010-10-25 13:50:00,25.7,25.7,25.6,25.62,457900.0,17.2333,17.2333,17.1662,17.1797,457900.0
2010-10-25 13:55:00,25.62,25.65,25.6,25.62,361400.0,17.1797,17.1998,17.1662,17.1797,361400.0
2010-10-25 14:00:00,25.63,25.64,25.62,25.62,232200.0,17.1864,17.1931,17.1797,17.1797,232200.0
2010-10-25 14:05:00,25.62,25.63,25.61,25.61,176700.0,17.1797,17.1864,17.1729,17.1729,176700.0
2010-10-25 14:10:00,25.61,25.62,25.57,25.57,390700.0,17.1729,17.1797,17.1461,17.1461,390700.0
2010-10-25 14:15:00,25.57,25.62,25.55,25.58,452800.0,17.1461,17.1797,17.1327,17.1528,452800.0
2010-10-25 14:20:00,25.57,25.6,25.57,25.57,475900.0,17.1461,17.1662,17.1461,17.1461,475900.0
2010-10-25 14:25:00,25.58,25.58,25.54,25.54,330100.0,17.1528,17.1528,17.126,17.126,330100.0
2010-10-25 14:30:00,25.54,25.59,25.53,25.59,558000.0,17.126,17.1595,17.1193,17.1595,558000.0
2010-10-25 14:35:00,25.59,25.59,25.53,25.55,521400.0,17.1595,17.1595,17.1193,17.1327,521400.0
2010-10-25 14:40:00,25.56,25.57,25.52,25.55,450800.0,17.1394,17.1461,17.1126,17.1327,450800.0
2010-10-25 14:45:00,25.55,25.59,25.54,25.55,530500.0,17.1327,17.1595,17.126,17.1327,530500.0
2010-10-25 14:50:00,25.55,25.62,25.54,25.58,680200.0,17.1327,17.1797,17.126,17.1528,680200.0
2010-10-25 14:55:00,25.58,25.61,25.57,25.61,149900.0,17.1528,17.1729,17.1461,17.1729,149900.0
2010-10-25 15:00:00,25.61,25.66,25.6,25.65,302200.0,17.1729,17.2065,17.1662,17.1998,302200.0
2010-10-25 15:05:00,25.65,25.69,25.63,25.69,298600.0,17.1998,17.2266,17.1864,17.2266,298600.0
2010-10-25 15:10:00,25.69,25.72,25.66,25.69,440600.0,17.2266,17.2467,17.2065,17.2266,440600.0
2010-10-25 15:15:00,25.69,25.74,25.69,25.72,371800.0,17.2266,17.2601,17.2266,17.2467,371800.0
2010-10-25 15:20:00,25.72,25.8,25.7,25.79,474900.0,17.2467,17.3004,17.2333,17.2936,474900.0
2010-10-25 15:25:00,25.79,25.83,25.78,25.79,653100.0,17.2936,17.3205,17.2869,17.2936,653100.0
2010-10-25 15:30:00,25.79,25.83,25.78,25.78,454700.0,17.2936,17.3205,17.2869,17.2869,454700.0
2010-10-25 15:35:00,25.79,25.81,25.72,25.73,619900.0,17.2936,17.3071,17.2467,17.2534,619900.0
2010-10-25 15:40:00,25.72,25.8,25.69,25.78,552400.0,17.2467,17.3004,17.2266,17.2869,552400.0
2010-10-25 15:45:00,25.78,25.79,25.67,25.72,862300.0,17.2869,17.2936,17.2132,17.2467,862300.0
2010-10-25 15:50:00,25.72,25.77,25.69,25.77,995500.0,17.2467,17.2802,17.2266,17.2802,995500.0
2010-10-25 15:55:00,25.77,25.77,25.68,25.73,1879700.0,17.2802,17.2802,17.2199,17.2534,1879700.0
2010-10-26 09:30:00,25.6,25.7,25.56,25.62,931600.0,17.1662,17.2333,17.1394,17.1797,931600.0
2010-10-26 09:35:00,25.63,25.64,25.48,25.58,983200.0,17.1864,17.1931,17.0858,17.1528,983200.0
2010-10-26 09:40:00,25.58,25.64,25.52,25.6,659000.0,17.1528,17.1931,17.1126,17.1662,659000.0
2010-10-26 09:45:00,25.6,25.6,25.54,25.57,556900.0,17.1662,17.1662,17.126,17.1461,556900.0
2010-10-26 09:50:00,25.57,25.64,25.52,25.58,587900.0,17.1461,17.1931,17.1126,17.1528,587900.0
2010-10-26 09:55:00,25.57,25.68,25.57,25.6,428300.0,17.1461,17.2199,17.1461,17.1662,428300.0
2010-10-26 10:00:00,25.6,25.7,25.6,25.65,1258600.0,17.1662,17.2333,17.1662,17.1998,1258600.0
2010-10-26 10:05:00,25.66,25.71,25.63,25.7,713000.0,17.2065,17.24,17.1864,17.2333,713000.0
2010-10-26 10:10:00,25.7,25.71,25.67,25.68,564600.0,17.2333,17.24,17.2132,17.2199,564600.0
2010-10-26 10:15:00,25.68,25.78,25.67,25.76,462800.0,17.2199,17.2869,17.2132,17.2735,462800.0
2010-10-26 10:20:00,25.75,25.81,25.74,25.74,401000.0,17.2668,17.3071,17.2601,17.2601,401000.0
2010-10-26 10:25:00,25.74,25.81,25.73,25.73,328800.0,17.2601,17.3071,17.2534,17.2534,328800.0
2010-10-26 10:30:00,25.74,25.74,25.68,25.68,545000.0,17.2601,17.2601,17.2199,17.2199,545000.0
2010-10-26 10:35:00,25.68,25.69,25.61,25.63,358900.0,17.2199,17.2266,17.1729,17.1864,358900.0
2010-10-26 10:40:00,25.63,25.63,25.58,25.58,236200.0,17.1864,17.1864,17.1528,17.1528,236200.0
2010-10-26 10:45:00,25.58,25.63,25.57,25.62,218500.0,17.1528,17.1864,17.1461,17.1797,218500.0
2010-10-26 10:50:00,25.61,25.66,25.61,25.64,251100.0,17.1729,17.2065,17.1729,17.1931,251100.0
2010-10-26 10:55:00,25.65,25.67,25.6,25.66,289200.0,17.1998,17.2132,17.1662,17.2065,289200.0
2010-10-26 11:00:00,25.65,25.72,25.61,25.62,433900.0,17.1998,17.2467,17.1729,17.1797,433900.0
2010-10-26 11:05:00,25.61,25.63,25.58,25.61,581500.0,17.1729,17.1864,17.1528,17.1729,581500.0
2010-10-26 11:10:00,25.61,25.63,25.59,25.63,363200.0,17.1729,17.1864,17.1595,17.1864,363200.0
2010-10-26 11:15:00,25.62,25.67,25.6,25.66,307400.0,17.1797,17.2132,17.1662,17.2065,307400.0
2010-10-26 11:20:00,25.66,25.74,25.64,25.73,357400.0,17.2065,17.2601,17.1931,17.2534,357400.0
2010-10-26 11:25:00,25.74,25.74,25.67,25.7,386200.0,17.2601,17.2601,17.2132,17.2333,386200.0
2010-10-26 11:30:00,25.69,25.73,25.69,25.7,404600.0,17.2266,17.2534,17.2266,17.2333,404600.0
2010-10-26 11:35:00,25.7,25.71,25.63,25.64,237000.0,17.2333,17.24,17.1864,17.1931,237000.0
2010-10-26 11:40:00,25.63,25.64,25.57,25.59,445800.0,17.1864,17.1931,17.1461,17.1595,445800.0
2010-10-26 11:45:00,25.58,25.66,25.58,25.64,236900.0,17.1528,17.2065,17.1528,17.1931,236900.0
2010-10-26 11:50:00,25.64,25.68,25.64,25.67,121800.0,17.1931,17.2199,17.1931,17.2132,121800.0
2010-10-26 11:55:00,25.66,25.67,25.63,25.63,139000.0,17.2065,17.2132,17.1864,17.1864,139000.0
2010-10-26 12:00:00,25.63,25.7,25.63,25.69,222600.0,17.1864,17.2333,17.1864,17.2266,222600.0
2010-10-26 12:05:00,25.68,25.68,25.65,25.67,108700.0,17.2199,17.2199,17.1998,17.2132,108700.0
2010-10-26 12:10:00,25.67,25.71,25.66,25.71,121200.0,17.2132,17.24,17.2065,17.24,121200.0
2010-10-26 12:15:00,25.7,25.71,25.66,25.68,121500.0,17.2333,17.24,17.2065,17.2199,121500.0
2010-10-26 12:20:00,25.68,25.69,25.66,25.68,85500.0,17.2199,17.2266,17.2065,17.2199,85500.0
2010-10-26 12:25:00,25.68,25.69,25.65,25.66,61300.0,17.2199,17.2266,17.1998,17.2065,61300.0
2010-10-26 12:30:00,25.66,25.68,25.64,25.67,125300.0,17.2065,17.2199,17.1931,17.2132,125300.0
2010-10-26 12:35:00,25.68,25.71,25.67,25.67,163900.0,17.2199,17.24,17.2132,17.2132,163900.0
2010-10-26 12:40:00,25.68,25.7,25.62,25.63,158300.0,17.2199,17.2333,17.1797,17.1864,158300.0
2010-10-26 12:45:00,25.62,25.65,25.62,25.65,109500.0,17.1797,17.1998,17.1797,17.1998,109500.0
2010-10-26 12:50:00,25.64,25.67,25.63,25.63,150200.0,17.1931,17.2132,17.1864,17.1864,150200.0
2010-10-26 12:55:00,25.64,25.65,25.62,25.63,200300.0,17.1931,17.1998,17.1797,17.1864,200300.0
2010-10-26 13:00:00,25.63,25.64,25.62,25.63,234600.0,17.1864,17.1931,17.1797,17.1864,234600.0
2010-10-26 13:05:00,25.63,25.63,25.58,25.6,456900.0,17.1864,17.1864,17.1528,17.1662,456900.0
2010-10-26 13:10:00,25.6,25.62,25.59,25.6,357400.0,17.1662,17.1797,17.1595,17.1662,357400.0
2010-10-26 13:15:00,25.6,25.61,25.55,25.56,356400.0,17.1662,17.1729,17.1327,17.1394,356400.0
2010-10-26 13:20:00,25.56,25.56,25.54,25.55,342500.0,17.1394,17.1394,17.126,17.1327,342500.0
2010-10-26 13:25:00,25.55,25.56,25.51,25.51,278200.0,17.1327,17.1394,17.1059,17.1059,278200.0
2010-10-26 13:30:00,25.51,25.54,25.49,25.54,381400.0,17.1059,17.126,17.0925,17.126,381400.0
2010-10-26 13:35:00,25.53,25.59,25.53,25.59,237400.0,17.1193,17.1595,17.1193,17.1595,237400.0
2010-10-26 13:40:00,25.58,25.64,25.58,25.64,151400.0,17.1528,17.1931,17.1528,17.1931,151400.0
2010-10-26 13:45:00,25.63,25.67,25.63,25.64,292400.0,17.1864,17.2132,17.1864,17.1931,292400.0
2010-10-26 13:50:00,25.63,25.66,25.59,25.59,370500.0,17.1864,17.2065,17.1595,17.1595,370500.0
2010-10-26 13:55:00,25.6,25.64,25.58,25.61,214100.0,17.1662,17.1931,17.1528,17.1729,214100.0
2010-10-26 14:00:00,25.6,25.62,25.57,25.6,190100.0,17.1662,17.1797,17.1461,17.1662,190100.0
2010-10-26 14:05:00,25.6,25.61,25.57,25.6,259600.0,17.1662,17.1729,17.1461,17.1662,259600.0
2010-10-26 14:10:00,25.6,25.64,25.58,25.64,214600.0,17.1662,17.1931,17.1528,17.1931,214600.0
2010-10-26 14:15:00,25.63,25.67,25.62,25.65,184900.0,17.1864,17.2132,17.1797,17.1998,184900.0
2010-10-26 14:20:00,25.64,25.66,25.59,25.6,183500.0,17.1931,17.2065,17.1595,17.1662,183500.0
2010-10-26 14:25:00,25.6,25.68,25.6,25.67,263200.0,17.1662,17.2199,17.1662,17.2132,263200.0
2010-10-26 14:30:00,25.67,25.71,25.65,25.7,409400.0,17.2132,17.24,17.1998,17.2333,409400.0
2010-10-26 14:35:00,25.7,25.73,25.69,25.73,227200.0,17.2333,17.2534,17.2266,17.2534,227200.0
2010-10-26 14:40:00,25.73,25.74,25.7,25.71,161300.0,17.2534,17.2601,17.2333,17.24,161300.0
2010-10-26 14:45:00,25.71,25.77,25.7,25.77,266200.0,17.24,17.2802,17.2333,17.2802,266200.0
2010-10-26 14:50:00,25.77,25.82,25.75,25.8,285300.0,17.2802,17.3138,17.2668,17.3004,285300.0
2010-10-26 14:55:00,25.8,25.83,25.77,25.77,281700.0,17.3004,17.3205,17.2802,17.2802,281700.0
2010-10-26 15:00:00,25.77,25.8,25.77,25.79,177400.0,17.2802,17.3004,17.2802,17.2936,177400.0
2010-10-26 15:05:00,25.8,25.84,25.79,25.82,365700.0,17.3004,17.3272,17.2936,17.3138,365700.0
2010-10-26 15:10:00,25.83,25.9,25.82,25.86,568900.0,17.3205,17.3674,17.3138,17.3406,568900.0
2010-10-26 15:15:00,25.86,25.96,25.85,25.96,341100.0,17.3406,17.4076,17.3339,17.4076,341100.0
2010-10-26 15:20:00,25.96,25.99,25.95,25.95,424400.0,17.4076,17.4278,17.4009,17.4009,424400.0
2010-10-26 15:25:00,25.96,25.97,25.9,25.91,371700.0,17.4076,17.4143,17.3674,17.3741,371700.0
2010-10-26 15:30:00,25.9,25.92,25.88,25.92,355300.0,17.3674,17.3808,17.354,17.3808,355300.0
2010-10-26 15:35:00,25.92,25.94,25.87,25.89,390800.0,17.3808,17.3942,17.3473,17.3607,390800.0
2010-10-26 15:40:00,25.89,25.9,25.85,25.85,242400.0,17.3607,17.3674,17.3339,17.3339,242400.0
2010-10-26 15:45:00,25.85,25.89,25.82,25.86,538000.0,17.3339,17.3607,17.3138,17.3406,538000.0
2010-10-26 15:50:00,25.85,25.92,25.85,25.89,720400.0,17.3339,17.3808,17.3339,17.3607,720400.0
2010-10-26 15:55:00,25.89,25.94,25.88,25.92,1436000.0,17.3607,17.3942,17.354,17.3808,1436000.0
2010-10-27 09:30:00,25.69,25.81,25.6,25.81,932700.0,17.2266,17.3071,17.1662,17.3071,932700.0
2010-10-27 09:35:00,25.8,26.0,25.78,25.87,1107900.0,17.3004,17.4345,17.2869,17.3473,1107900.0
2010-10-27 09:40:00,25.87,25.92,25.8,25.85,647400.0,17.3473,17.3808,17.3004,17.3339,647400.0
2010-10-27 09:45:00,25.85,25.91,25.78,25.91,609100.0,17.3339,17.3741,17.2869,17.3741,609100.0
2010-10-27 09:50:00,25.9,25.97,25.89,25.89,753600.0,17.3674,17.4143,17.3607,17.3607,753600.0
2010-10-27 09:55:00,25.9,25.94,25.88,25.91,557900.0,17.3674,17.3942,17.354,17.3741,557900.0
2010-10-27 10:00:00,25.92,25.95,25.8,25.81,490800.0,17.3808,17.4009,17.3004,17.3071,490800.0
2010-10-27 10:05:00,25.81,25.83,25.72,25.8,899600.0,17.3071,17.3205,17.2467,17.3004,899600.0
2010-10-27 10:10:00,25.8,25.83,25.79,25.8,441100.0,17.3004,17.3205,17.2936,17.3004,441100.0
2010-10-27 10:15:00,25.81,25.85,25.79,25.83,695300.0,17.3071,17.3339,17.2936,17.3205,695300.0
2010-10-27 10:20:00,25.82,25.84,25.74,25.75,493100.0,17.3138,17.3272,17.2601,17.2668,493100.0
2010-10-27 10:25:00,25.76,25.76,25.72,25.73,406100.0,17.2735,17.2735,17.2467,17.2534,406100.0
2010-10-27 10:30:00,25.73,25.81,25.7,25.81,450900.0,17.2534,17.3071,17.2333,17.3071,450900.0
2010-10-27 10:35:00,25.81,25.87,25.79,25.87,595200.0,17.3071,17.3473,17.2936,17.3473,595200.0
2010-10-27 10:40:00,25.87,25.93,25.86,25.93,507200.0,17.3473,17.3875,17.3406,17.3875,507200.0
2010-10-27 10:45:00,25.93,25.96,25.89,25.9,323900.0,17.3875,17.4076,17.3607,17.3674,323900.0
2010-10-27 10:50:00,25.9,25.91,25.81,25.86,367200.0,17.3674,17.3741,17.3071,17.3406,367200.0
2010-10-27 10:55:00,25.86,25.87,25.73,25.74,522500.0,17.3406,17.3473,17.2534,17.2601,522500.0
2010-10-27 11:00:00,25.74,25.8,25.73,25.78,318600.0,17.2601,17.3004,17.2534,17.2869,318600.0
2010-10-27 11:05:00,25.77,25.8,25.72,25.78,471700.0,17.2802,17.3004,17.2467,17.2869,471700.0
2010-10-27 11:10:00,25.78,25.81,25.76,25.81,242800.0,17.2869,17.3071,17.2735,17.3071,242800.0
2010-10-27 11:15:00,25.81,25.86,25.77,25.85,254900.0,17.3071,17.3406,17.2802,17.3339,254900.0
2010-10-27 11:20:00,25.85,25.88,25.83,25.83,336300.0,17.3339,17.354,17.3205,17.3205,336300.0
2010-10-27 11:25:00,25.83,25.84,25.77,25.82,285400.0,17.3205,17.3272,17.2802,17.3138,285400.0
2010-10-27 11:30:00,25.82,25.84,25.79,25.8,231500.0,17.3138,17.3272,17.2936,17.3004,231500.0
2010-10-27 11:35:00,25.8,25.88,25.79,25.84,313700.0,17.3004,17.354,17.2936,17.3272,313700.0
2010-10-27 11:40:00,25.84,25.85,25.81,25.82,339400.0,17.3272,17.3339,17.3071,17.3138,339400.0
2010-10-27 11:45:00,25.83,25.83,25.76,25.8,311200.0,17.3205,17.3205,17.2735,17.3004,311200.0
2010-10-27 11:50:00,25.8,25.85,25.79,25.82,121600.0,17.3004,17.3339,17.2936,17.3138,121600.0
2010-10-27 11:55:00,25.82,25.83,25.8,25.8,194100.0,17.3138,17.3205,17.3004,17.3004,194100.0
2010-10-27 12:00:00,25.81,25.82,25.76,25.78,194500.0,17.3071,17.3138,17.2735,17.2869,194500.0
2010-10-27 12:05:00,25.78,25.79,25.75,25.77,185300.0,17.2869,17.2936,17.2668,17.2802,185300.0
2010-10-27 12:10:00,25.78,25.8,25.77,25.8,234600.0,17.2869,17.3004,17.2802,17.3004,234600.0
2010-10-27 12:15:00,25.8,25.81,25.79,25.81,476700.0,17.3004,17.3071,17.2936,17.3071,476700.0
2010-10-27 12:20:00,25.81,25.81,25.77,25.77,225700.0,17.3071,17.3071,17.2802,17.2802,225700.0
2010-10-27 12:25:00,25.77,25.8,25.77,25.8,140600.0,17.2802,17.3004,17.2802,17.3004,140600.0
2010-10-27 12:30:00,25.8,25.81,25.78,25.81,170100.0,17.3004,17.3071,17.2869,17.3071,170100.0
2010-10-27 12:35:00,25.81,25.84,25.81,25.84,140200.0,17.3071,17.3272,17.3071,17.3272,140200.0
2010-10-27 12:40:00,25.84,25.84,25.81,25.83,229300.0,17.3272,17.3272,17.3071,17.3205,229300.0
2010-10-27 12:45:00,25.82,25.85,25.82,25.84,122200.0,17.3138,17.3339,17.3138,17.3272,122200.0
2010-10-27 12:50:00,25.84,25.87,25.79,25.8,2160400.0,17.3272,17.3473,17.2936,17.3004,2160400.0
2010-10-27 12:55:00,25.8,25.81,25.75,25.77,309000.0,17.3004,17.3071,17.2668,17.2802,309000.0
2010-10-27 13:00:00,25.77,25.78,25.76,25.76,222900.0,17.2802,17.2869,17.2735,17.2735,222900.0
2010-10-27 13:05:00,25.76,25.77,25.72,25.74,297600.0,17.2735,17.2802,17.2467,17.2601,297600.0
2010-10-27 13:10:00,25.73,25.76,25.72,25.73,225800.0,17.2534,17.2735,17.2467,17.2534,225800.0
2010-10-27 13:15:00,25.73,25.74,25.68,25.7,400500.0,17.2534,17.2601,17.2199,17.2333,400500.0
2010-10-27 13:20:00,25.7,25.72,25.69,25.72,118400.0,17.2333,17.2467,17.2266,17.2467,118400.0
2010-10-27 13:25:00,25.72,25.74,25.69,25.74,178900.0,17.2467,17.2601,17.2266,17.2601,178900.0
2010-10-27 13:30:00,25.74,25.74,25.7,25.71,247500.0,17.2601,17.2601,17.2333,17.24,247500.0
2010-10-27 13:35:00,25.72,25.72,25.68,25.69,118100.0,17.2467,17.2467,17.2199,17.2266,118100.0
2010-10-27 13:40:00,25.69,25.72,25.68,25.71,155700.0,17.2266,17.2467,17.2199,17.24,155700.0
2010-10-27 13:45:00,25.72,25.77,25.7,25.76,306900.0,17.2467,17.2802,17.2333,17.2735,306900.0
2010-10-27 13:50:00,25.77,25.77,25.74,25.76,188800.0,17.2802,17.2802,17.2601,17.2735,188800.0
2010-10-27 13:55:00,25.76,25.77,25.74,25.76,186500.0,17.2735,17.2802,17.2601,17.2735,186500.0
2010-10-27 14:00:00,25.76,25.78,25.72,25.72,247600.0,17.2735,17.2869,17.2467,17.2467,247600.0
2010-10-27 14:05:00,25.72,25.75,25.72,25.74,149500.0,17.2467,17.2668,17.2467,17.2601,149500.0
2010-10-27 14:10:00,25.74,25.76,25.72,25.72,205800.0,17.2601,17.2735,17.2467,17.2467,205800.0
2010-10-27 14:15:00,25.72,25.72,25.69,25.7,480900.0,17.2467,17.2467,17.2266,17.2333,480900.0
2010-10-27 14:20:00,25.69,25.7,25.67,25.69,311000.0,17.2266,17.2333,17.2132,17.2266,311000.0
2010-10-27 14:25:00,25.69,25.7,25.68,25.7,240400.0,17.2266,17.2333,17.2199,17.2333,240400.0
2010-10-27 14:30:00,25.69,25.7,25.68,25.69,163300.0,17.2266,17.2333,17.2199,17.2266,163300.0
2010-10-27 14:35:00,25.68,25.7,25.65,25.68,910800.0,17.2199,17.2333,17.1998,17.2199,910800.0
2010-10-27 14:40:00,25.68,25.71,25.68,25.7,792200.0,17.2199,17.24,17.2199,17.2333,792200.0
2010-10-27 14:45:00,25.7,25.71,25.65,25.65,859400.0,17.2333,17.24,17.1998,17.1998,859400.0
2010-10-27 14:50:00,25.65,25.66,25.6,25.64,602100.0,17.1998,17.2065,17.1662,17.1931,602100.0
2010-10-27 14:55:00,25.64,25.71,25.64,25.69,739900.0,17.1931,17.24,17.1931,17.2266,739900.0
2010-10-27 15:00:00,25.68,25.72,25.65,25.65,302700.0,17.2199,17.2467,17.1998,17.1998,302700.0
2010-10-27 15:05:00,25.65,25.7,25.65,25.68,298800.0,17.1998,17.2333,17.1998,17.2199,298800.0
2010-10-27 15:10:00,25.69,25.7,25.66,25.69,414600.0,17.2266,17.2333,17.2065,17.2266,414600.0
2010-10-27 15:15:00,25.68,25.7,25.67,25.67,317200.0,17.2199,17.2333,17.2132,17.2132,317200.0
2010-10-27 15:20:00,25.67,25.74,25.65,25.74,725800.0,17.2132,17.2601,17.1998,17.2601,725800.0
2010-10-27 15:25:00,25.74,25.75,25.67,25.69,506000.0,17.2601,17.2668,17.2132,17.2266,506000.0
2010-10-27 15:30:00,25.69,25.73,25.68,25.72,286700.0,17.2266,17.2534,17.2199,17.2467,286700.0
2010-10-27 15:35:00,25.72,25.74,25.7,25.72,398700.0,17.2467,17.2601,17.2333,17.2467,398700.0
2010-10-27 15:40:00,25.73,25.74,25.7,25.7,463500.0,17.2534,17.2601,17.2333,17.2333,463500.0
2010-10-27 15:45:00,25.7,25.74,25.69,25.72,536800.0,17.2333,17.2601,17.2266,17.2467,536800.0
2010-10-27 15:50:00,25.72,25.81,25.71,25.81,1029600.0,17.2467,17.3071,17.24,17.3071,1029600.0
2010-10-27 15:55:00,25.81,25.81,25.74,25.76,1247500.0,17.3071,17.3071,17.2601,17.2735,1247500.0
2010-10-28 09:30:00,25.85,25.96,25.79,25.9,712900.0,17.3339,17.4076,17.2936,17.3674,712900.0
2010-10-28 09:35:00,25.89,25.9,25.8,25.87,512000.0,17.3607,17.3674,17.3004,17.3473,512000.0
2010-10-28 09:40:00,25.87,25.95,25.85,25.95,499400.0,17.3473,17.4009,17.3339,17.4009,499400.0
2010-10-28 09:45:00,25.94,25.96,25.81,25.82,364500.0,17.3942,17.4076,17.3071,17.3138,364500.0
2010-10-28 09:50:00,25.81,25.88,25.77,25.88,425600.0,17.3071,17.354,17.2802,17.354,425600.0
2010-10-28 09:55:00,25.87,25.92,25.82,25.89,408200.0,17.3473,17.3808,17.3138,17.3607,408200.0
2010-10-28 10:00:00,25.89,25.91,25.86,25.88,268500.0,17.3607,17.3741,17.3406,17.354,268500.0
2010-10-28 10:05:00,25.87,25.89,25.83,25.89,300400.0,17.3473,17.3607,17.3205,17.3607,300400.0
2010-10-28 10:10:00,25.89,25.89,25.79,25.82,526000.0,17.3607,17.3607,17.2936,17.3138,526000.0
2010-10-28 10:15:00,25.82,25.82,25.79,25.8,196100.0,17.3138,17.3138,17.2936,17.3004,196100.0
2010-10-28 10:20:00,25.8,25.84,25.78,25.81,202200.0,17.3004,17.3272,17.2869,17.3071,202200.0
2010-10-28 10:25:00,25.8,25.81,25.71,25.73,409000.0,17.3004,17.3071,17.24,17.2534,409000.0
2010-10-28 10:30:00,25.73,25.78,25.7,25.74,307700.0,17.2534,17.2869,17.2333,17.2601,307700.0
2010-10-28 10:35:00,25.75,25.76,25.61,25.63,1069700.0,17.2668,17.2735,17.1729,17.1864,1069700.0
2010-10-28 10:40:00,25.63,25.73,25.63,25.73,311300.0,17.1864,17.2534,17.1864,17.2534,311300.0
2010-10-28 10:45:00,25.73,25.77,25.69,25.73,324500.0,17.2534,17.2802,17.2266,17.2534,324500.0
2010-10-28 10:50:00,25.73,25.75,25.7,25.74,433200.0,17.2534,17.2668,17.2333,17.2601,433200.0
2010-10-28 10:55:00,25.74,25.76,25.72,25.73,196000.0,17.2601,17.2735,17.2467,17.2534,196000.0
2010-10-28 11:00:00,25.73,25.74,25.7,25.71,229300.0,17.2534,17.2601,17.2333,17.24,229300.0
2010-10-28 11:05:00,25.71,25.79,25.71,25.78,182800.0,17.24,17.2936,17.24,17.2869,182800.0
2010-10-28 11:10:00,25.79,25.83,25.78,25.8,200500.0,17.2936,17.3205,17.2869,17.3004,200500.0
2010-10-28 11:15:00,25.8,25.81,25.77,25.79,114700.0,17.3004,17.3071,17.2802,17.2936,114700.0
2010-10-28 11:20:00,25.79,25.82,25.75,25.82,113500.0,17.2936,17.3138,17.2668,17.3138,113500.0
2010-10-28 11:25:00,25.82,25.84,25.8,25.81,153800.0,17.3138,17.3272,17.3004,17.3071,153800.0
2010-10-28 11:30:00,25.8,25.81,25.76,25.77,149100.0,17.3004,17.3071,17.2735,17.2802,149100.0
2010-10-28 11:35:00,25.77,25.81,25.76,25.78,97800.0,17.2802,17.3071,17.2735,17.2869,97800.0
2010-10-28 11:40:00,25.78,25.87,25.77,25.86,359700.0,17.2869,17.3473,17.2802,17.3406,359700.0
2010-10-28 11:45:00,25.87,25.87,25.84,25.85,208400.0,17.3473,17.3473,17.3272,17.3339,208400.0
2010-10-28 11:50:00,25.85,25.86,25.8,25.82,312000.0,17.3339,17.3406,17.3004,17.3138,312000.0
2010-10-28 11:55:00,25.83,25.88,25.79,25.86,349700.0,17.3205,17.354,17.2936,17.3406,349700.0
2010-10-28 12:00:00,25.86,25.86,25.79,25.85,609300.0,17.3406,17.3406,17.2936,17.3339,609300.0
2010-10-28 12:05:00,25.86,25.87,25.83,25.84,289800.0,17.3406,17.3473,17.3205,17.3272,289800.0
2010-10-28 12:10:00,25.84,25.86,25.83,25.83,262500.0,17.3272,17.3406,17.3205,17.3205,262500.0
2010-10-28 12:15:00,25.83,25.86,25.82,25.84,279400.0,17.3205,17.3406,17.3138,17.3272,279400.0
2010-10-28 12:20:00,25.84,25.84,25.8,25.81,107300.0,17.3272,17.3272,17.3004,17.3071,107300.0
2010-10-28 12:25:00,25.8,25.82,25.76,25.77,258000.0,17.3004,17.3138,17.2735,17.2802,258000.0
2010-10-28 12:30:00,25.77,25.77,25.7,25.73,463600.0,17.2802,17.2802,17.2333,17.2534,463600.0
2010-10-28 12:35:00,25.72,25.73,25.71,25.72,132300.0,17.2467,17.2534,17.24,17.2467,132300.0
2010-10-28 12:40:00,25.72,25.77,25.71,25.75,189300.0,17.2467,17.2802,17.24,17.2668,189300.0
2010-10-28 12:45:00,25.76,25.76,25.74,25.74,186500.0,17.2735,17.2735,17.2601,17.2601,186500.0
2010-10-28 12:50:00,25.75,25.79,25.74,25.76,97800.0,17.2668,17.2936,17.2601,17.2735,97800.0
2010-10-28 12:55:00,25.75,25.77,25.71,25.71,424500.0,17.2668,17.2802,17.24,17.24,424500.0
2010-10-28 13:00:00,25.72,25.77,25.7,25.74,112100.0,17.2467,17.2802,17.2333,17.2601,112100.0
2010-10-28 13:05:00,25.75,25.79,25.74,25.77,185200.0,17.2668,17.2936,17.2601,17.2802,185200.0
2010-10-28 13:10:00,25.77,25.85,25.77,25.84,225500.0,17.2802,17.3339,17.2802,17.3272,225500.0
2010-10-28 13:15:00,25.84,25.91,25.83,25.85,403300.0,17.3272,17.3741,17.3205,17.3339,403300.0
2010-10-28 13:20:00,25.85,25.87,25.79,25.81,172600.0,17.3339,17.3473,17.2936,17.3071,172600.0
2010-10-28 13:25:00,25.8,25.83,25.76,25.8,136300.0,17.3004,17.3205,17.2735,17.3004,136300.0
2010-10-28 13:30:00,25.79,25.85,25.78,25.78,145600.0,17.2936,17.3339,17.2869,17.2869,145600.0
2010-10-28 13:35:00,25.78,25.85,25.77,25.82,201800.0,17.2869,17.3339,17.2802,17.3138,201800.0
2010-10-28 13:40:00,25.82,25.82,25.76,25.78,161300.0,17.3138,17.3138,17.2735,17.2869,161300.0
2010-10-28 13:45:00,25.78,25.8,25.75,25.79,201300.0,17.2869,17.3004,17.2668,17.2936,201300.0
2010-10-28 13:50:00,25.79,25.81,25.76,25.81,71000.0,17.2936,17.3071,17.2735,17.3071,71000.0
2010-10-28 13:55:00,25.81,25.82,25.8,25.8,127200.0,17.3071,17.3138,17.3004,17.3004,127200.0
2010-10-28 14:00:00,25.8,25.83,25.8,25.81,176500.0,17.3004,17.3205,17.3004,17.3071,176500.0
2010-10-28 14:05:00,25.82,25.86,25.81,25.84,129300.0,17.3138,17.3406,17.3071,17.3272,129300.0
2010-10-28 14:10:00,25.84,25.9,25.84,25.89,161600.0,17.3272,17.3674,17.3272,17.3607,161600.0
2010-10-28 14:15:00,25.89,25.89,25.86,25.87,165600.0,17.3607,17.3607,17.3406,17.3473,165600.0
2010-10-28 14:20:00,25.88,25.88,25.84,25.86,87900.0,17.354,17.354,17.3272,17.3406,87900.0
2010-10-28 14:25:00,25.86,25.86,25.8,25.84,149200.0,17.3406,17.3406,17.3004,17.3272,149200.0
2010-10-28 14:30:00,25.84,25.87,25.81,25.84,199000.0,17.3272,17.3473,17.3071,17.3272,199000.0
2010-10-28 14:35:00,25.83,25.86,25.8,25.83,181800.0,17.3205,17.3406,17.3004,17.3205,181800.0
2010-10-28 14:40:00,25.83,25.85,25.77,25.81,321000.0,17.3205,17.3339,17.2802,17.3071,321000.0
2010-10-28 14:45:00,25.82,25.83,25.76,25.79,362000.0,17.3138,17.3205,17.2735,17.2936,362000.0
2010-10-28 14:50:00,25.8,25.82,25.78,25.81,162500.0,17.3004,17.3138,17.2869,17.3071,162500.0
2010-10-28 14:55:00,25.82,25.86,25.81,25.83,141300.0,17.3138,17.3406,17.3071,17.3205,141300.0
2010-10-28 15:00:00,25.82,25.86,25.81,25.85,129300.0,17.3138,17.3406,17.3071,17.3339,129300.0
2010-10-28 15:05:00,25.85,25.9,25.83,25.84,551000.0,17.3339,17.3674,17.3205,17.3272,551000.0
2010-10-28 15:10:00,25.84,25.86,25.8,25.8,267800.0,17.3272,17.3406,17.3004,17.3004,267800.0
2010-10-28 15:15:00,25.8,25.81,25.72,25.73,549100.0,17.3004,17.3071,17.2467,17.2534,549100.0
2010-10-28 15:20:00,25.73,25.74,25.68,25.7,358900.0,17.2534,17.2601,17.2199,17.2333,358900.0
2010-10-28 15:25:00,25.7,25.76,25.68,25.75,247700.0,17.2333,17.2735,17.2199,17.2668,247700.0
2010-10-28 15:30:00,25.74,25.82,25.72,25.79,299800.0,17.2601,17.3138,17.2467,17.2936,299800.0
2010-10-28 15:35:00,25.79,25.84,25.78,25.83,228000.0,17.2936,17.3272,17.2869,17.3205,228000.0
2010-10-28 15:40:00,25.83,25.88,25.83,25.86,334500.0,17.3205,17.354,17.3205,17.3406,334500.0
2010-10-28 15:45:00,25.86,25.88,25.81,25.84,577800.0,17.3406,17.354,17.3071,17.3272,577800.0
2010-10-28 15:50:00,25.84,25.85,25.81,25.84,505300.0,17.3272,17.3339,17.3071,17.3272,505300.0
2010-10-28 15:55:00,25.84,25.88,25.84,25.87,922700.0,17.3272,17.354,17.3272,17.3473,922700.0
2010-10-29 09:30:00,25.75,25.84,25.75,25.8,466700.0,17.2668,17.3272,17.2668,17.3004,466700.0
2010-10-29 09:35:00,25.8,25.84,25.77,25.79,279200.0,17.3004,17.3272,17.2802,17.2936,279200.0
2010-10-29 09:40:00,25.79,25.92,25.79,25.89,429500.0,17.2936,17.3808,17.2936,17.3607,429500.0
2010-10-29 09:45:00,25.89,25.9,25.81,25.81,190300.0,17.3607,17.3674,17.3071,17.3071,190300.0
2010-10-29 09:50:00,25.81,25.84,25.72,25.73,377600.0,17.3071,17.3272,17.2467,17.2534,377600.0
2010-10-29 09:55:00,25.73,25.74,25.67,25.7,416300.0,17.2534,17.2601,17.2132,17.2333,416300.0
2010-10-29 10:00:00,25.7,25.75,25.67,25.75,253500.0,17.2333,17.2668,17.2132,17.2668,253500.0
2010-10-29 10:05:00,25.75,25.86,25.75,25.82,433200.0,17.2668,17.3406,17.2668,17.3138,433200.0
2010-10-29 10:10:00,25.81,25.83,25.77,25.78,221200.0,17.3071,17.3205,17.2802,17.2869,221200.0
2010-10-29 10:15:00,25.78,25.83,25.78,25.8,150400.0,17.2869,17.3205,17.2869,17.3004,150400.0
2010-10-29 10:20:00,25.8,25.8,25.76,25.8,201300.0,17.3004,17.3004,17.2735,17.3004,201300.0
2010-10-29 10:25:00,25.8,25.84,25.77,25.78,173600.0,17.3004,17.3272,17.2802,17.2869,173600.0
2010-10-29 10:30:00,25.77,25.79,25.75,25.78,110400.0,17.2802,17.2936,17.2668,17.2869,110400.0
2010-10-29 10:35:00,25.78,25.81,25.77,25.78,148000.0,17.2869,17.3071,17.2802,17.2869,148000.0
2010-10-29 10:40:00,25.77,25.81,25.75,25.77,202200.0,17.2802,17.3071,17.2668,17.2802,202200.0
2010-10-29 10:45:00,25.77,25.79,25.74,25.74,213900.0,17.2802,17.2936,17.2601,17.2601,213900.0
2010-10-29 10:50:00,25.74,25.78,25.71,25.75,176100.0,17.2601,17.2869,17.24,17.2668,176100.0
2010-10-29 10:55:00,25.75,25.79,25.72,25.79,165700.0,17.2668,17.2936,17.2467,17.2936,165700.0
2010-10-29 11:00:00,25.79,25.8,25.76,25.77,126100.0,17.2936,17.3004,17.2735,17.2802,126100.0
2010-10-29 11:05:00,25.78,25.84,25.76,25.83,193600.0,17.2869,17.3272,17.2735,17.3205,193600.0
2010-10-29 11:10:00,25.83,25.84,25.77,25.77,169800.0,17.3205,17.3272,17.2802,17.2802,169800.0
2010-10-29 11:15:00,25.77,25.79,25.75,25.78,253300.0,17.2802,17.2936,17.2668,17.2869,253300.0
2010-10-29 11:20:00,25.78,25.81,25.75,25.78,186700.0,17.2869,17.3071,17.2668,17.2869,186700.0
2010-10-29 11:25:00,25.79,25.83,25.77,25.79,229200.0,17.2936,17.3205,17.2802,17.2936,229200.0
2010-10-29 11:30:00,25.8,25.81,25.76,25.77,339000.0,17.3004,17.3071,17.2735,17.2802,339000.0
2010-10-29 11:35:00,25.77,25.8,25.75,25.8,252900.0,17.2802,17.3004,17.2668,17.3004,252900.0
2010-10-29 11:40:00,25.8,25.81,25.77,25.79,235800.0,17.3004,17.3071,17.2802,17.2936,235800.0
2010-10-29 11:45:00,25.79,25.8,25.76,25.79,270200.0,17.2936,17.3004,17.2735,17.2936,270200.0
2010-10-29 11:50:00,25.78,25.82,25.77,25.8,118800.0,17.2869,17.3138,17.2802,17.3004,118800.0
2010-10-29 11:55:00,25.8,25.82,25.79,25.81,104500.0,17.3004,17.3138,17.2936,17.3071,104500.0
2010-10-29 12:00:00,25.8,25.83,25.8,25.81,130800.0,17.3004,17.3205,17.3004,17.3071,130800.0
2010-10-29 12:05:00,25.82,25.83,25.79,25.8,112200.0,17.3138,17.3205,17.2936,17.3004,112200.0
2010-10-29 12:10:00,25.79,25.82,25.79,25.8,187400.0,17.2936,17.3138,17.2936,17.3004,187400.0
2010-10-29 12:15:00,25.8,25.82,25.79,25.8,177300.0,17.3004,17.3138,17.2936,17.3004,177300.0
2010-10-29 12:20:00,25.79,25.81,25.77,25.78,133200.0,17.2936,17.3071,17.2802,17.2869,133200.0
2010-10-29 12:25:00,25.78,25.79,25.76,25.77,105300.0,17.2869,17.2936,17.2735,17.2802,105300.0
2010-10-29 12:30:00,25.78,25.79,25.76,25.78,236800.0,17.2869,17.2936,17.2735,17.2869,236800.0
2010-10-29 12:35:00,25.78,25.79,25.76,25.76,123100.0,17.2869,17.2936,17.2735,17.2735,123100.0
2010-10-29 12:40:00,25.76,25.79,25.76,25.76,98900.0,17.2735,17.2936,17.2735,17.2735,98900.0
2010-10-29 12:45:00,25.76,25.77,25.74,25.77,133000.0,17.2735,17.2802,17.2601,17.2802,133000.0
2010-10-29 12:50:00,25.76,25.79,25.76,25.79,121200.0,17.2735,17.2936,17.2735,17.2936,121200.0
2010-10-29 12:55:00,25.78,25.79,25.78,25.79,43800.0,17.2869,17.2936,17.2869,17.2936,43800.0
2010-10-29 13:00:00,25.78,25.79,25.76,25.77,116100.0,17.2869,17.2936,17.2735,17.2802,116100.0
2010-10-29 13:05:00,25.77,25.82,25.77,25.82,131000.0,17.2802,17.3138,17.2802,17.3138,131000.0
2010-10-29 13:10:00,25.82,25.83,25.79,25.81,296700.0,17.3138,17.3205,17.2936,17.3071,296700.0
2010-10-29 13:15:00,25.81,25.83,25.8,25.83,128600.0,17.3071,17.3205,17.3004,17.3205,128600.0
2010-10-29 13:20:00,25.83,25.86,25.83,25.85,133300.0,17.3205,17.3406,17.3205,17.3339,133300.0
2010-10-29 13:25:00,25.86,25.86,25.83,25.83,120100.0,17.3406,17.3406,17.3205,17.3205,120100.0
2010-10-29 13:30:00,25.83,25.87,25.83,25.83,212000.0,17.3205,17.3473,17.3205,17.3205,212000.0
2010-10-29 13:35:00,25.83,25.87,25.83,25.86,114100.0,17.3205,17.3473,17.3205,17.3406,114100.0
2010-10-29 13:40:00,25.86,25.88,25.84,25.88,118300.0,17.3406,17.354,17.3272,17.354,118300.0
2010-10-29 13:45:00,25.88,25.89,25.84,25.85,229700.0,17.354,17.3607,17.3272,17.3339,229700.0
2010-10-29 13:50:00,25.85,25.88,25.84,25.86,148000.0,17.3339,17.354,17.3272,17.3406,148000.0
2010-10-29 13:55:00,25.87,25.9,25.86,25.89,131400.0,17.3473,17.3674,17.3406,17.3607,131400.0
2010-10-29 14:00:00,25.89,25.9,25.85,25.87,209100.0,17.3607,17.3674,17.3339,17.3473,209100.0
2010-10-29 14:05:00,25.87,25.89,25.86,25.87,151100.0,17.3473,17.3607,17.3406,17.3473,151100.0
2010-10-29 14:10:00,25.87,25.89,25.87,25.87,131500.0,17.3473,17.3607,17.3473,17.3473,131500.0
2010-10-29 14:15:00,25.88,25.88,25.84,25.87,136600.0,17.354,17.354,17.3272,17.3473,136600.0
2010-10-29 14:20:00,25.88,25.89,25.84,25.84,137900.0,17.354,17.3607,17.3272,17.3272,137900.0
2010-10-29 14:25:00,25.84,25.85,25.82,25.84,111100.0,17.3272,17.3339,17.3138,17.3272,111100.0
2010-10-29 14:30:00,25.83,25.85,25.82,25.84,126100.0,17.3205,17.3339,17.3138,17.3272,126100.0
2010-10-29 14:35:00,25.84,25.85,25.83,25.84,160400.0,17.3272,17.3339,17.3205,17.3272,160400.0
2010-10-29 14:40:00,25.84,25.88,25.84,25.87,125100.0,17.3272,17.354,17.3272,17.3473,125100.0
2010-10-29 14:45:00,25.88,25.9,25.87,25.89,257900.0,17.354,17.3674,17.3473,17.3607,257900.0
2010-10-29 14:50:00,25.89,25.9,25.88,25.9,100500.0,17.3607,17.3674,17.354,17.3674,100500.0
2010-10-29 14:55:00,25.9,25.9,25.88,25.88,154000.0,17.3674,17.3674,17.354,17.354,154000.0
2010-10-29 15:00:00,25.87,25.89,25.86,25.88,309600.0,17.3473,17.3607,17.3406,17.354,309600.0
2010-10-29 15:05:00,25.88,25.9,25.87,25.9,296400.0,17.354,17.3674,17.3473,17.3674,296400.0
2010-10-29 15:10:00,25.9,25.93,25.89,25.92,223000.0,17.3674,17.3875,17.3607,17.3808,223000.0
2010-10-29 15:15:00,25.93,25.95,25.92,25.94,231500.0,17.3875,17.4009,17.3808,17.3942,231500.0
2010-10-29 15:20:00,25.94,25.99,25.94,25.99,380800.0,17.3942,17.4278,17.3942,17.4278,380800.0
2010-10-29 15:25:00,25.99,26.03,25.98,26.03,784900.0,17.4278,17.4546,17.4211,17.4546,784900.0
2010-10-29 15:30:00,26.03,26.06,26.02,26.06,390600.0,17.4546,17.4747,17.4479,17.4747,390600.0
2010-10-29 15:35:00,26.05,26.08,26.04,26.07,515100.0,17.468,17.4881,17.4613,17.4814,515100.0
2010-10-29 15:40:00,26.08,26.12,26.06,26.11,1097800.0,17.4881,17.5149,17.4747,17.5082,1097800.0
2010-10-29 15:45:00,26.12,26.13,26.07,26.1,1485300.0,17.5149,17.5216,17.4814,17.5015,1485300.0
2010-10-29 15:50:00,26.1,26.1,26.05,26.1,786200.0,17.5015,17.5015,17.468,17.5015,786200.0
2010-10-29 15:55:00,26.09,26.1,26.05,26.06,1710600.0,17.4948,17.5015,17.468,17.4747,1710600.0
2010-11-01 09:30:00,26.03,26.1,25.8,25.84,778000.0,17.4546,17.5015,17.3004,17.3272,778000.0
2010-11-01 09:35:00,25.85,25.94,25.82,25.94,406800.0,17.3339,17.3942,17.3138,17.3942,406800.0
2010-11-01 09:40:00,25.93,26.02,25.9,25.99,328100.0,17.3875,17.4479,17.3674,17.4278,328100.0
2010-11-01 09:45:00,25.99,26.05,25.97,26.05,282700.0,17.4278,17.468,17.4143,17.468,282700.0
2010-11-01 09:50:00,26.05,26.06,26.01,26.01,246200.0,17.468,17.4747,17.4412,17.4412,246200.0
2010-11-01 09:55:00,26.02,26.03,25.98,25.99,245900.0,17.4479,17.4546,17.4211,17.4278,245900.0
2010-11-01 10:00:00,25.99,26.1,25.99,26.06,738600.0,17.4278,17.5015,17.4278,17.4747,738600.0
2010-11-01 10:05:00,26.06,26.07,26.02,26.02,335000.0,17.4747,17.4814,17.4479,17.4479,335000.0
2010-11-01 10:10:00,26.02,26.03,26.0,26.03,376800.0,17.4479,17.4546,17.4345,17.4546,376800.0
2010-11-01 10:15:00,26.02,26.03,25.97,25.98,238500.0,17.4479,17.4546,17.4143,17.4211,238500.0
2010-11-01 10:20:00,25.97,25.98,25.92,25.92,294800.0,17.4143,17.4211,17.3808,17.3808,294800.0
2010-11-01 10:25:00,25.93,25.93,25.87,25.87,218700.0,17.3875,17.3875,17.3473,17.3473,218700.0
2010-11-01 10:30:00,25.87,25.9,25.87,25.9,246900.0,17.3473,17.3674,17.3473,17.3674,246900.0
2010-11-01 10:35:00,25.9,25.97,25.85,25.97,460300.0,17.3674,17.4143,17.3339,17.4143,460300.0
2010-11-01 10:40:00,25.96,26.02,25.96,26.0,269900.0,17.4076,17.4479,17.4076,17.4345,269900.0
2010-11-01 10:45:00,26.01,26.05,26.0,26.04,196800.0,17.4412,17.468,17.4345,17.4613,196800.0
2010-11-01 10:50:00,26.05,26.08,26.04,26.04,220600.0,17.468,17.4881,17.4613,17.4613,220600.0
2010-11-01 10:55:00,26.05,26.05,26.0,26.01,343000.0,17.468,17.468,17.4345,17.4412,343000.0
2010-11-01 11:00:00,26.01,26.02,25.98,26.01,267000.0,17.4412,17.4479,17.4211,17.4412,267000.0
2010-11-01 11:05:00,26.02,26.08,26.01,26.08,293300.0,17.4479,17.4881,17.4412,17.4881,293300.0
2010-11-01 11:10:00,26.08,26.1,26.04,26.07,262400.0,17.4881,17.5015,17.4613,17.4814,262400.0
2010-11-01 11:15:00,26.07,26.07,25.99,26.0,408900.0,17.4814,17.4814,17.4278,17.4345,408900.0
2010-11-01 11:20:00,26.0,26.03,25.97,25.99,337800.0,17.4345,17.4546,17.4143,17.4278,337800.0
2010-11-01 11:25:00,25.98,26.01,25.97,25.99,184400.0,17.4211,17.4412,17.4143,17.4278,184400.0
2010-11-01 11:30:00,25.99,25.99,25.97,25.98,156800.0,17.4278,17.4278,17.4143,17.4211,156800.0
2010-11-01 11:35:00,25.99,25.99,25.95,25.97,493100.0,17.4278,17.4278,17.4009,17.4143,493100.0
2010-11-01 11:40:00,25.97,25.98,25.91,25.93,192000.0,17.4143,17.4211,17.3741,17.3875,192000.0
2010-11-01 11:45:00,25.93,25.98,25.92,25.95,177100.0,17.3875,17.4211,17.3808,17.4009,177100.0
2010-11-01 11:50:00,25.95,25.96,25.92,25.93,135900.0,17.4009,17.4076,17.3808,17.3875,135900.0
2010-11-01 11:55:00,25.93,25.97,25.93,25.97,308300.0,17.3875,17.4143,17.3875,17.4143,308300.0
2010-11-01 12:00:00,25.97,25.98,25.93,25.94,192400.0,17.4143,17.4211,17.3875,17.3942,192400.0
2010-11-01 12:05:00,25.94,25.96,25.93,25.94,120200.0,17.3942,17.4076,17.3875,17.3942,120200.0
2010-11-01 12:10:00,25.95,25.96,25.94,25.95,38100.0,17.4009,17.4076,17.3942,17.4009,38100.0
2010-11-01 12:15:00,25.96,25.99,25.94,25.94,130600.0,17.4076,17.4278,17.3942,17.3942,130600.0
2010-11-01 12:20:00,25.94,25.99,25.94,25.99,96100.0,17.3942,17.4278,17.3942,17.4278,96100.0
2010-11-01 12:25:00,25.99,25.99,25.97,25.98,95600.0,17.4278,17.4278,17.4143,17.4211,95600.0
2010-11-01 12:30:00,25.98,25.98,25.94,25.97,102800.0,17.4211,17.4211,17.3942,17.4143,102800.0
2010-11-01 12:35:00,25.97,25.97,25.94,25.96,75500.0,17.4143,17.4143,17.3942,17.4076,75500.0
2010-11-01 12:40:00,25.96,25.99,25.96,25.99,146600.0,17.4076,17.4278,17.4076,17.4278,146600.0
2010-11-01 12:45:00,25.99,25.99,25.94,25.95,127600.0,17.4278,17.4278,17.3942,17.4009,127600.0
2010-11-01 12:50:00,25.95,25.96,25.92,25.94,210300.0,17.4009,17.4076,17.3808,17.3942,210300.0
2010-11-01 12:55:00,25.95,25.95,25.92,25.95,112300.0,17.4009,17.4009,17.3808,17.4009,112300.0
2010-11-01 13:00:00,25.95,25.98,25.92,25.92,198600.0,17.4009,17.4211,17.3808,17.3808,198600.0
2010-11-01 13:05:00,25.92,25.97,25.91,25.95,232600.0,17.3808,17.4143,17.3741,17.4009,232600.0
2010-11-01 13:10:00,25.96,25.97,25.94,25.95,152300.0,17.4076,17.4143,17.3942,17.4009,152300.0
2010-11-01 13:15:00,25.96,25.96,25.93,25.96,138900.0,17.4076,17.4076,17.3875,17.4076,138900.0
2010-11-01 13:20:00,25.96,26.0,25.91,25.93,120100.0,17.4076,17.4345,17.3741,17.3875,120100.0
2010-11-01 13:25:00,25.93,25.95,25.92,25.94,70800.0,17.3875,17.4009,17.3808,17.3942,70800.0
2010-11-01 13:30:00,25.94,25.95,25.91,25.93,186900.0,17.3942,17.4009,17.3741,17.3875,186900.0
2010-11-01 13:35:00,25.93,25.95,25.92,25.93,124800.0,17.3875,17.4009,17.3808,17.3875,124800.0
2010-11-01 13:40:00,25.93,25.96,25.93,25.95,141200.0,17.3875,17.4076,17.3875,17.4009,141200.0
2010-11-01 13:45:00,25.95,25.98,25.94,25.96,141500.0,17.4009,17.4211,17.3942,17.4076,141500.0
2010-11-01 13:50:00,25.97,25.98,25.94,25.96,61700.0,17.4143,17.4211,17.3942,17.4076,61700.0
2010-11-01 13:55:00,25.96,25.96,25.93,25.93,103500.0,17.4076,17.4076,17.3875,17.3875,103500.0
2010-11-01 14:00:00,25.94,25.95,25.93,25.93,122800.0,17.3942,17.4009,17.3875,17.3875,122800.0
2010-11-01 14:05:00,25.94,25.94,25.92,25.93,89600.0,17.3942,17.3942,17.3808,17.3875,89600.0
2010-11-01 14:10:00,25.92,25.94,25.92,25.93,172000.0,17.3808,17.3942,17.3808,17.3875,172000.0
2010-11-01 14:15:00,25.92,25.93,25.89,25.9,161000.0,17.3808,17.3875,17.3607,17.3674,161000.0
2010-11-01 14:20:00,25.9,25.93,25.89,25.89,240000.0,17.3674,17.3875,17.3607,17.3607,240000.0
2010-11-01 14:25:00,25.9,25.91,25.89,25.89,232000.0,17.3674,17.3741,17.3607,17.3607,232000.0
2010-11-01 14:30:00,25.89,25.9,25.83,25.85,483300.0,17.3607,17.3674,17.3205,17.3339,483300.0
2010-11-01 14:35:00,25.85,25.86,25.75,25.77,553300.0,17.3339,17.3406,17.2668,17.2802,553300.0
2010-11-01 14:40:00,25.77,25.81,25.74,25.8,567900.0,17.2802,17.3071,17.2601,17.3004,567900.0
2010-11-01 14:45:00,25.81,25.83,25.78,25.81,452300.0,17.3071,17.3205,17.2869,17.3071,452300.0
2010-11-01 14:50:00,25.8,25.84,25.8,25.83,154900.0,17.3004,17.3272,17.3004,17.3205,154900.0
2010-11-01 14:55:00,25.84,25.84,25.79,25.83,343300.0,17.3272,17.3272,17.2936,17.3205,343300.0
2010-11-01 15:00:00,25.83,25.83,25.75,25.76,407400.0,17.3205,17.3205,17.2668,17.2735,407400.0
2010-11-01 15:05:00,25.76,25.76,25.63,25.69,830400.0,17.2735,17.2735,17.1864,17.2266,830400.0
2010-11-01 15:10:00,25.69,25.7,25.6,25.61,658900.0,17.2266,17.2333,17.1662,17.1729,658900.0
2010-11-01 15:15:00,25.6,25.69,25.6,25.65,409700.0,17.1662,17.2266,17.1662,17.1998,409700.0
2010-11-01 15:20:00,25.65,25.73,25.63,25.73,425200.0,17.1998,17.2534,17.1864,17.2534,425200.0
2010-11-01 15:25:00,25.72,25.79,25.72,25.75,291400.0,17.2467,17.2936,17.2467,17.2668,291400.0
2010-11-01 15:30:00,25.74,25.78,25.74,25.75,310200.0,17.2601,17.2869,17.2601,17.2668,310200.0
2010-11-01 15:35:00,25.75,25.76,25.74,25.75,262600.0,17.2668,17.2735,17.2601,17.2668,262600.0
2010-11-01 15:40:00,25.76,25.78,25.75,25.75,267500.0,17.2735,17.2869,17.2668,17.2668,267500.0
2010-11-01 15:45:00,25.76,25.82,25.75,25.82,750000.0,17.2735,17.3138,17.2668,17.3138,750000.0
2010-11-01 15:50:00,25.82,25.86,25.79,25.85,832200.0,17.3138,17.3406,17.2936,17.3339,832200.0
2010-11-01 15:55:00,25.86,25.93,25.85,25.93,1341600.0,17.3406,17.3875,17.3339,17.3875,1341600.0
2010-11-02 09:30:00,26.0,26.05,25.82,25.85,897300.0,17.4345,17.468,17.3138,17.3339,897300.0
2010-11-02 09:35:00,25.85,25.93,25.79,25.9,676300.0,17.3339,17.3875,17.2936,17.3674,676300.0
2010-11-02 09:40:00,25.89,25.95,25.85,25.89,463000.0,17.3607,17.4009,17.3339,17.3607,463000.0
2010-11-02 09:45:00,25.9,25.95,25.86,25.91,378100.0,17.3674,17.4009,17.3406,17.3741,378100.0
2010-11-02 09:50:00,25.91,25.92,25.85,25.85,377400.0,17.3741,17.3808,17.3339,17.3339,377400.0
2010-11-02 09:55:00,25.86,25.88,25.85,25.86,280300.0,17.3406,17.354,17.3339,17.3406,280300.0
2010-11-02 10:00:00,25.86,25.87,25.83,25.85,210000.0,17.3406,17.3473,17.3205,17.3339,210000.0
2010-11-02 10:05:00,25.84,25.9,25.82,25.85,450000.0,17.3272,17.3674,17.3138,17.3339,450000.0
2010-11-02 10:10:00,25.85,25.86,25.82,25.84,470800.0,17.3339,17.3406,17.3138,17.3272,470800.0
2010-11-02 10:15:00,25.84,25.87,25.81,25.85,371600.0,17.3272,17.3473,17.3071,17.3339,371600.0
2010-11-02 10:20:00,25.85,25.89,25.84,25.89,373400.0,17.3339,17.3607,17.3272,17.3607,373400.0
2010-11-02 10:25:00,25.89,25.94,25.88,25.9,312700.0,17.3607,17.3942,17.354,17.3674,312700.0
2010-11-02 10:30:00,25.91,25.91,25.85,25.85,215900.0,17.3741,17.3741,17.3339,17.3339,215900.0
2010-11-02 10:35:00,25.85,25.91,25.82,25.9,277200.0,17.3339,17.3741,17.3138,17.3674,277200.0
2010-11-02 10:40:00,25.91,25.95,25.88,25.94,266900.0,17.3741,17.4009,17.354,17.3942,266900.0
2010-11-02 10:45:00,25.93,25.94,25.9,25.91,172700.0,17.3875,17.3942,17.3674,17.3741,172700.0
2010-11-02 10:50:00,25.91,25.91,25.88,25.9,193100.0,17.3741,17.3741,17.354,17.3674,193100.0
2010-11-02 10:55:00,25.9,25.94,25.89,25.92,286900.0,17.3674,17.3942,17.3607,17.3808,286900.0
2010-11-02 11:00:00,25.92,25.96,25.9,25.95,198700.0,17.3808,17.4076,17.3674,17.4009,198700.0
2010-11-02 11:05:00,25.96,25.98,25.92,25.96,159600.0,17.4076,17.4211,17.3808,17.4076,159600.0
2010-11-02 11:10:00,25.96,25.97,25.93,25.94,167400.0,17.4076,17.4143,17.3875,17.3942,167400.0
2010-11-02 11:15:00,25.95,25.97,25.92,25.94,146300.0,17.4009,17.4143,17.3808,17.3942,146300.0
2010-11-02 11:20:00,25.95,25.96,25.93,25.95,79600.0,17.4009,17.4076,17.3875,17.4009,79600.0
2010-11-02 11:25:00,25.95,25.96,25.9,25.9,190300.0,17.4009,17.4076,17.3674,17.3674,190300.0
2010-11-02 11:30:00,25.9,25.93,25.9,25.91,138400.0,17.3674,17.3875,17.3674,17.3741,138400.0
2010-11-02 11:35:00,25.9,25.94,25.9,25.9,168100.0,17.3674,17.3942,17.3674,17.3674,168100.0
2010-11-02 11:40:00,25.9,25.92,25.89,25.91,112100.0,17.3674,17.3808,17.3607,17.3741,112100.0
2010-11-02 11:45:00,25.92,25.92,25.89,25.9,240600.0,17.3808,17.3808,17.3607,17.3674,240600.0
2010-11-02 11:50:00,25.9,25.92,25.89,25.91,175600.0,17.3674,17.3808,17.3607,17.3741,175600.0
2010-11-02 11:55:00,25.91,25.94,25.89,25.92,120700.0,17.3741,17.3942,17.3607,17.3808,120700.0
2010-11-02 12:00:00,25.92,25.94,25.89,25.93,172100.0,17.3808,17.3942,17.3607,17.3875,172100.0
2010-11-02 12:05:00,25.93,25.95,25.92,25.94,130100.0,17.3875,17.4009,17.3808,17.3942,130100.0
2010-11-02 12:10:00,25.94,25.95,25.92,25.93,91500.0,17.3942,17.4009,17.3808,17.3875,91500.0
2010-11-02 12:15:00,25.93,25.94,25.89,25.9,167200.0,17.3875,17.3942,17.3607,17.3674,167200.0
2010-11-02 12:20:00,25.9,25.91,25.87,25.88,169900.0,17.3674,17.3741,17.3473,17.354,169900.0
2010-11-02 12:25:00,25.88,25.88,25.85,25.85,173600.0,17.354,17.354,17.3339,17.3339,173600.0
2010-11-02 12:30:00,25.86,25.88,25.85,25.86,139600.0,17.3406,17.354,17.3339,17.3406,139600.0
2010-11-02 12:35:00,25.86,25.91,25.86,25.87,243600.0,17.3406,17.3741,17.3406,17.3473,243600.0
2010-11-02 12:40:00,25.88,25.91,25.87,25.9,142600.0,17.354,17.3741,17.3473,17.3674,142600.0
2010-11-02 12:45:00,25.91,25.93,25.86,25.86,245200.0,17.3741,17.3875,17.3406,17.3406,245200.0
2010-11-02 12:50:00,25.86,25.91,25.86,25.91,142800.0,17.3406,17.3741,17.3406,17.3741,142800.0
2010-11-02 12:55:00,25.91,25.93,25.9,25.9,114300.0,17.3741,17.3875,17.3674,17.3674,114300.0
2010-11-02 13:00:00,25.9,25.94,25.9,25.93,99900.0,17.3674,17.3942,17.3674,17.3875,99900.0
2010-11-02 13:05:00,25.93,25.93,25.9,25.92,110400.0,17.3875,17.3875,17.3674,17.3808,110400.0
2010-11-02 13:10:00,25.93,25.93,25.89,25.89,109000.0,17.3875,17.3875,17.3607,17.3607,109000.0
2010-11-02 13:15:00,25.9,25.9,25.89,25.9,48500.0,17.3674,17.3674,17.3607,17.3674,48500.0
2010-11-02 13:20:00,25.9,25.9,25.88,25.9,94700.0,17.3674,17.3674,17.354,17.3674,94700.0
2010-11-02 13:25:00,25.9,25.9,25.88,25.88,145700.0,17.3674,17.3674,17.354,17.354,145700.0
2010-11-02 13:30:00,25.88,25.91,25.88,25.9,166500.0,17.354,17.3741,17.354,17.3674,166500.0
2010-11-02 13:35:00,25.9,25.9,25.85,25.85,139800.0,17.3674,17.3674,17.3339,17.3339,139800.0
2010-11-02 13:40:00,25.85,25.92,25.85,25.9,193800.0,17.3339,17.3808,17.3339,17.3674,193800.0
2010-11-02 13:45:00,25.9,25.91,25.86,25.88,422000.0,17.3674,17.3741,17.3406,17.354,422000.0
2010-11-02 13:50:00,25.88,25.89,25.86,25.88,180700.0,17.354,17.3607,17.3406,17.354,180700.0
2010-11-02 13:55:00,25.88,25.9,25.87,25.88,144500.0,17.354,17.3674,17.3473,17.354,144500.0
2010-11-02 14:00:00,25.88,25.9,25.87,25.88,190100.0,17.354,17.3674,17.3473,17.354,190100.0
2010-11-02 14:05:00,25.88,25.89,25.87,25.88,239600.0,17.354,17.3607,17.3473,17.354,239600.0
2010-11-02 14:10:00,25.88,25.9,25.87,25.87,135800.0,17.354,17.3674,17.3473,17.3473,135800.0
2010-11-02 14:15:00,25.87,25.88,25.86,25.86,103600.0,17.3473,17.354,17.3406,17.3406,103600.0
2010-11-02 14:20:00,25.86,25.88,25.82,25.83,276300.0,17.3406,17.354,17.3138,17.3205,276300.0
2010-11-02 14:25:00,25.83,25.83,25.78,25.78,540900.0,17.3205,17.3205,17.2869,17.2869,540900.0
2010-11-02 14:30:00,25.78,25.87,25.78,25.85,478100.0,17.2869,17.3473,17.2869,17.3339,478100.0
2010-11-02 14:35:00,25.86,25.87,25.84,25.84,220400.0,17.3406,17.3473,17.3272,17.3272,220400.0
2010-11-02 14:40:00,25.84,25.87,25.84,25.85,466600.0,17.3272,17.3473,17.3272,17.3339,466600.0
2010-11-02 14:45:00,25.85,25.86,25.83,25.84,672100.0,17.3339,17.3406,17.3205,17.3272,672100.0
2010-11-02 14:50:00,25.84,25.89,25.84,25.86,330000.0,17.3272,17.3607,17.3272,17.3406,330000.0
2010-11-02 14:55:00,25.86,25.87,25.81,25.81,364400.0,17.3406,17.3473,17.3071,17.3071,364400.0
2010-11-02 15:00:00,25.82,25.86,25.81,25.84,235500.0,17.3138,17.3406,17.3071,17.3272,235500.0
2010-11-02 15:05:00,25.84,25.88,25.83,25.86,659400.0,17.3272,17.354,17.3205,17.3406,659400.0
2010-11-02 15:10:00,25.87,25.9,25.82,25.9,387800.0,17.3473,17.3674,17.3138,17.3674,387800.0
2010-11-02 15:15:00,25.9,25.93,25.87,25.92,377100.0,17.3674,17.3875,17.3473,17.3808,377100.0
2010-11-02 15:20:00,25.92,25.93,25.89,25.91,306800.0,17.3808,17.3875,17.3607,17.3741,306800.0
2010-11-02 15:25:00,25.91,25.91,25.86,25.86,264800.0,17.3741,17.3741,17.3406,17.3406,264800.0
2010-11-02 15:30:00,25.87,25.87,25.83,25.87,376900.0,17.3473,17.3473,17.3205,17.3473,376900.0
2010-11-02 15:35:00,25.86,25.89,25.86,25.86,383900.0,17.3406,17.3607,17.3406,17.3406,383900.0
2010-11-02 15:40:00,25.86,25.94,25.86,25.93,551200.0,17.3406,17.3942,17.3406,17.3875,551200.0
2010-11-02 15:45:00,25.93,25.98,25.92,25.98,640400.0,17.3875,17.4211,17.3808,17.4211,640400.0
2010-11-02 15:50:00,25.98,26.01,25.97,26.01,701600.0,17.4211,17.4412,17.4143,17.4412,701600.0
2010-11-02 15:55:00,26.01,26.01,25.95,25.97,1380800.0,17.4412,17.4412,17.4009,17.4143,1380800.0
2010-11-03 09:30:00,25.72,26.07,25.69,26.03,834100.0,17.2793,17.5144,17.2591,17.4876,834100.0
2010-11-03 09:35:00,26.04,26.08,25.98,26.05,340500.0,17.4943,17.5212,17.454,17.501,340500.0
2010-11-03 09:40:00,26.04,26.16,26.04,26.16,487300.0,17.4943,17.5749,17.4943,17.5749,487300.0
2010-11-03 09:45:00,26.15,26.16,26.11,26.16,280500.0,17.5682,17.5749,17.5413,17.5749,280500.0
2010-11-03 09:50:00,26.15,26.16,26.07,26.12,284500.0,17.5682,17.5749,17.5144,17.548,284500.0
2010-11-03 09:55:00,26.11,26.13,26.06,26.09,309100.0,17.5413,17.5547,17.5077,17.5279,309100.0
2010-11-03 10:00:00,26.1,26.12,26.04,26.05,335700.0,17.5346,17.548,17.4943,17.501,335700.0
2010-11-03 10:05:00,26.06,26.09,26.03,26.04,274700.0,17.5077,17.5279,17.4876,17.4943,274700.0
2010-11-03 10:10:00,26.05,26.06,26.02,26.05,228300.0,17.501,17.5077,17.4808,17.501,228300.0
2010-11-03 10:15:00,26.04,26.08,26.04,26.07,138900.0,17.4943,17.5212,17.4943,17.5144,138900.0
2010-11-03 10:20:00,26.08,26.1,26.07,26.1,198100.0,17.5212,17.5346,17.5144,17.5346,198100.0
2010-11-03 10:25:00,26.1,26.14,26.09,26.13,241900.0,17.5346,17.5615,17.5279,17.5547,241900.0
2010-11-03 10:30:00,26.13,26.15,26.11,26.11,391700.0,17.5547,17.5682,17.5413,17.5413,391700.0
2010-11-03 10:35:00,26.11,26.12,26.11,26.11,103400.0,17.5413,17.548,17.5413,17.5413,103400.0
2010-11-03 10:40:00,26.11,26.12,26.11,26.11,243600.0,17.5413,17.548,17.5413,17.5413,243600.0
2010-11-03 10:45:00,26.11,26.11,26.07,26.09,210900.0,17.5413,17.5413,17.5144,17.5279,210900.0
2010-11-03 10:50:00,26.09,26.1,26.03,26.04,414900.0,17.5279,17.5346,17.4876,17.4943,414900.0
2010-11-03 10:55:00,26.04,26.07,26.02,26.02,212700.0,17.4943,17.5144,17.4808,17.4808,212700.0
2010-11-03 11:00:00,26.03,26.07,26.02,26.06,408500.0,17.4876,17.5144,17.4808,17.5077,408500.0
2010-11-03 11:05:00,26.07,26.07,26.01,26.01,202700.0,17.5144,17.5144,17.4741,17.4741,202700.0
2010-11-03 11:10:00,26.01,26.03,25.98,25.99,220100.0,17.4741,17.4876,17.454,17.4607,220100.0
2010-11-03 11:15:00,26.0,26.01,25.95,25.97,271200.0,17.4674,17.4741,17.4338,17.4473,271200.0
2010-11-03 11:20:00,25.97,26.01,25.96,25.98,283200.0,17.4473,17.4741,17.4405,17.454,283200.0
2010-11-03 11:25:00,25.99,26.02,25.98,26.01,247400.0,17.4607,17.4808,17.454,17.4741,247400.0
2010-11-03 11:30:00,26.01,26.02,25.99,26.0,141200.0,17.4741,17.4808,17.4607,17.4674,141200.0
2010-11-03 11:35:00,25.99,26.03,25.99,26.03,132000.0,17.4607,17.4876,17.4607,17.4876,132000.0
2010-11-03 11:40:00,26.02,26.04,26.0,26.0,194300.0,17.4808,17.4943,17.4674,17.4674,194300.0
2010-11-03 11:45:00,26.0,26.01,25.99,26.01,241100.0,17.4674,17.4741,17.4607,17.4741,241100.0
2010-11-03 11:50:00,26.01,26.03,25.98,25.99,166800.0,17.4741,17.4876,17.454,17.4607,166800.0
2010-11-03 11:55:00,26.0,26.01,25.98,25.99,179700.0,17.4674,17.4741,17.454,17.4607,179700.0
2010-11-03 12:00:00,26.0,26.0,25.91,25.94,299200.0,17.4674,17.4674,17.4069,17.4271,299200.0
2010-11-03 12:05:00,25.94,26.01,25.93,26.0,388500.0,17.4271,17.4741,17.4204,17.4674,388500.0
2010-11-03 12:10:00,26.0,26.01,25.96,25.96,226200.0,17.4674,17.4741,17.4405,17.4405,226200.0
2010-11-03 12:15:00,25.97,26.0,25.95,25.99,270700.0,17.4473,17.4674,17.4338,17.4607,270700.0
2010-11-03 12:20:00,26.0,26.0,25.98,25.98,131200.0,17.4674,17.4674,17.454,17.454,131200.0
2010-11-03 12:25:00,25.99,26.03,25.98,25.99,179800.0,17.4607,17.4876,17.454,17.4607,179800.0
2010-11-03 12:30:00,26.0,26.02,25.99,26.01,408300.0,17.4674,17.4808,17.4607,17.4741,408300.0
2010-11-03 12:35:00,26.01,26.01,25.94,25.96,456700.0,17.4741,17.4741,17.4271,17.4405,456700.0
2010-11-03 12:40:00,25.96,25.98,25.95,25.97,215700.0,17.4405,17.454,17.4338,17.4473,215700.0
2010-11-03 12:45:00,25.97,26.0,25.95,25.95,147000.0,17.4473,17.4674,17.4338,17.4338,147000.0
2010-11-03 12:50:00,25.96,25.98,25.94,25.97,340000.0,17.4405,17.454,17.4271,17.4473,340000.0
2010-11-03 12:55:00,25.97,26.01,25.96,25.99,118500.0,17.4473,17.4741,17.4405,17.4607,118500.0
2010-11-03 13:00:00,25.99,26.07,25.99,26.06,296800.0,17.4607,17.5144,17.4607,17.5077,296800.0
2010-11-03 13:05:00,26.06,26.09,26.04,26.05,184300.0,17.5077,17.5279,17.4943,17.501,184300.0
2010-11-03 13:10:00,26.05,26.07,26.04,26.05,66700.0,17.501,17.5144,17.4943,17.501,66700.0
2010-11-03 13:15:00,26.06,26.07,26.02,26.03,160800.0,17.5077,17.5144,17.4808,17.4876,160800.0
2010-11-03 13:20:00,26.02,26.05,26.01,26.05,144100.0,17.4808,17.501,17.4741,17.501,144100.0
2010-11-03 13:25:00,26.04,26.05,26.01,26.02,126100.0,17.4943,17.501,17.4741,17.4808,126100.0
2010-11-03 13:30:00,26.02,26.08,26.02,26.07,194200.0,17.4808,17.5212,17.4808,17.5144,194200.0
2010-11-03 13:35:00,26.07,26.08,26.03,26.06,163100.0,17.5144,17.5212,17.4876,17.5077,163100.0
2010-11-03 13:40:00,26.07,26.11,26.06,26.1,242500.0,17.5144,17.5413,17.5077,17.5346,242500.0
2010-11-03 13:45:00,26.1,26.11,26.08,26.08,175200.0,17.5346,17.5413,17.5212,17.5212,175200.0
2010-11-03 13:50:00,26.09,26.11,26.08,26.09,93400.0,17.5279,17.5413,17.5212,17.5279,93400.0
2010-11-03 13:55:00,26.09,26.1,26.09,26.1,94000.0,17.5279,17.5346,17.5279,17.5346,94000.0
2010-11-03 14:00:00,26.09,26.15,26.09,26.15,319300.0,17.5279,17.5682,17.5279,17.5682,319300.0
2010-11-03 14:05:00,26.15,26.16,26.11,26.14,272100.0,17.5682,17.5749,17.5413,17.5615,272100.0
2010-11-03 14:10:00,26.14,26.14,26.01,26.08,276600.0,17.5615,17.5615,17.4741,17.5212,276600.0
2010-11-03 14:15:00,26.07,26.18,26.0,26.13,999900.0,17.5144,17.5883,17.4674,17.5547,999900.0
2010-11-03 14:20:00,26.13,26.26,26.05,26.09,1217400.0,17.5547,17.6421,17.501,17.5279,1217400.0
2010-11-03 14:25:00,26.09,26.11,25.9,25.93,1488700.0,17.5279,17.5413,17.4002,17.4204,1488700.0
2010-11-03 14:30:00,25.93,26.0,25.86,25.96,805700.0,17.4204,17.4674,17.3734,17.4405,805700.0
2010-11-03 14:35:00,25.95,26.07,25.93,26.04,375500.0,17.4338,17.5144,17.4204,17.4943,375500.0
2010-11-03 14:40:00,26.04,26.16,25.99,26.16,912000.0,17.4943,17.5749,17.4607,17.5749,912000.0
2010-11-03 14:45:00,26.16,26.21,26.14,26.21,661800.0,17.5749,17.6085,17.5615,17.6085,661800.0
2010-11-03 14:50:00,26.21,26.32,26.2,26.3,826000.0,17.6085,17.6824,17.6018,17.669,826000.0
2010-11-03 14:55:00,26.31,26.37,26.28,26.31,778500.0,17.6757,17.716,17.6555,17.6757,778500.0
2010-11-03 15:00:00,26.31,26.35,26.27,26.32,556800.0,17.6757,17.7025,17.6488,17.6824,556800.0
2010-11-03 15:05:00,26.32,26.4,26.31,26.4,805300.0,17.6824,17.7361,17.6757,17.7361,805300.0
2010-11-03 15:10:00,26.4,26.46,26.4,26.44,845300.0,17.7361,17.7765,17.7361,17.763,845300.0
2010-11-03 15:15:00,26.45,26.5,26.44,26.45,476000.0,17.7697,17.8033,17.763,17.7697,476000.0
2010-11-03 15:20:00,26.45,26.49,26.37,26.4,785200.0,17.7697,17.7966,17.716,17.7361,785200.0
2010-11-03 15:25:00,26.4,26.43,26.39,26.42,443700.0,17.7361,17.7563,17.7294,17.7496,443700.0
2010-11-03 15:30:00,26.42,26.45,26.35,26.38,634800.0,17.7496,17.7697,17.7025,17.7227,634800.0
2010-11-03 15:35:00,26.39,26.44,26.38,26.4,333100.0,17.7294,17.763,17.7227,17.7361,333100.0
2010-11-03 15:40:00,26.39,26.4,26.33,26.37,384500.0,17.7294,17.7361,17.6891,17.716,384500.0
2010-11-03 15:45:00,26.36,26.39,26.33,26.35,591300.0,17.7093,17.7294,17.6891,17.7025,591300.0
2010-11-03 15:50:00,26.35,26.38,26.33,26.38,527300.0,17.7025,17.7227,17.6891,17.7227,527300.0
2010-11-03 15:55:00,26.36,26.47,26.36,26.46,1377400.0,17.7093,17.7832,17.7093,17.7765,1377400.0
2010-11-04 09:30:00,26.81,27.0,26.68,26.89,1427800.0,18.0116,18.1392,17.9243,18.0653,1427800.0
2010-11-04 09:35:00,26.9,26.91,26.86,26.88,798900.0,18.0721,18.0788,18.0452,18.0586,798900.0
2010-11-04 09:40:00,26.88,26.92,26.84,26.87,648700.0,18.0586,18.0855,18.0317,18.0519,648700.0
2010-11-04 09:45:00,26.86,26.89,26.8,26.85,645000.0,18.0452,18.0653,18.0049,18.0385,645000.0
2010-11-04 09:50:00,26.84,26.86,26.7,26.72,784200.0,18.0317,18.0452,17.9377,17.9511,784200.0
2010-11-04 09:55:00,26.72,26.8,26.7,26.71,413500.0,17.9511,18.0049,17.9377,17.9444,413500.0
2010-11-04 10:00:00,26.71,26.73,26.66,26.67,435000.0,17.9444,17.9578,17.9108,17.9175,435000.0
2010-11-04 10:05:00,26.67,26.69,26.63,26.66,383800.0,17.9175,17.931,17.8907,17.9108,383800.0
2010-11-04 10:10:00,26.65,26.69,26.65,26.68,203000.0,17.9041,17.931,17.9041,17.9243,203000.0
2010-11-04 10:15:00,26.69,26.79,26.68,26.76,355500.0,17.931,17.9982,17.9243,17.978,355500.0
2010-11-04 10:20:00,26.75,26.86,26.75,26.83,430600.0,17.9713,18.0452,17.9713,18.025,430600.0
2010-11-04 10:25:00,26.82,26.9,26.8,26.88,409300.0,18.0183,18.0721,18.0049,18.0586,409300.0
2010-11-04 10:30:00,26.89,26.91,26.85,26.9,484300.0,18.0653,18.0788,18.0385,18.0721,484300.0
2010-11-04 10:35:00,26.9,26.94,26.89,26.94,429400.0,18.0721,18.0989,18.0653,18.0989,429400.0
2010-11-04 10:40:00,26.94,26.96,26.89,26.9,426600.0,18.0989,18.1124,18.0653,18.0721,426600.0
2010-11-04 10:45:00,26.9,26.91,26.87,26.91,436100.0,18.0721,18.0788,18.0519,18.0788,436100.0
2010-11-04 10:50:00,26.91,26.93,26.9,26.92,204700.0,18.0788,18.0922,18.0721,18.0855,204700.0
2010-11-04 10:55:00,26.92,27.0,26.91,26.99,529200.0,18.0855,18.1392,18.0788,18.1325,529200.0
2010-11-04 11:00:00,26.99,27.0,26.98,27.0,645700.0,18.1325,18.1392,18.1258,18.1392,645700.0
2010-11-04 11:05:00,27.0,27.0,26.96,26.98,629400.0,18.1392,18.1392,18.1124,18.1258,629400.0
2010-11-04 11:10:00,26.98,26.99,26.96,26.97,310400.0,18.1258,18.1325,18.1124,18.1191,310400.0
2010-11-04 11:15:00,26.97,27.0,26.96,26.99,286600.0,18.1191,18.1392,18.1124,18.1325,286600.0
2010-11-04 11:20:00,26.99,27.0,26.97,27.0,260500.0,18.1325,18.1392,18.1191,18.1392,260500.0
2010-11-04 11:25:00,27.0,27.0,26.96,26.97,210600.0,18.1392,18.1392,18.1124,18.1191,210600.0
2010-11-04 11:30:00,26.97,26.97,26.91,26.95,592800.0,18.1191,18.1191,18.0788,18.1056,592800.0
2010-11-04 11:35:00,26.94,26.96,26.89,26.89,435500.0,18.0989,18.1124,18.0653,18.0653,435500.0
2010-11-04 11:40:00,26.89,26.91,26.88,26.91,455600.0,18.0653,18.0788,18.0586,18.0788,455600.0
2010-11-04 11:45:00,26.91,26.93,26.9,26.93,295800.0,18.0788,18.0922,18.0721,18.0922,295800.0
2010-11-04 11:50:00,26.93,26.99,26.92,26.99,185100.0,18.0922,18.1325,18.0855,18.1325,185100.0
2010-11-04 11:55:00,26.98,26.99,26.94,26.98,454800.0,18.1258,18.1325,18.0989,18.1258,454800.0
2010-11-04 12:00:00,26.99,26.99,26.94,26.96,361200.0,18.1325,18.1325,18.0989,18.1124,361200.0
2010-11-04 12:05:00,26.97,26.98,26.95,26.97,203400.0,18.1191,18.1258,18.1056,18.1191,203400.0
2010-11-04 12:10:00,26.97,27.0,26.96,27.0,232700.0,18.1191,18.1392,18.1124,18.1392,232700.0
2010-11-04 12:15:00,26.99,27.0,26.97,26.98,339400.0,18.1325,18.1392,18.1191,18.1258,339400.0
2010-11-04 12:20:00,26.99,27.0,26.97,26.99,392300.0,18.1325,18.1392,18.1191,18.1325,392300.0
2010-11-04 12:25:00,26.99,27.02,26.98,27.01,356400.0,18.1325,18.1527,18.1258,18.146,356400.0
2010-11-04 12:30:00,27.01,27.06,27.0,27.04,538100.0,18.146,18.1795,18.1392,18.1661,538100.0
2010-11-04 12:35:00,27.03,27.07,27.02,27.06,331900.0,18.1594,18.1863,18.1527,18.1795,331900.0
2010-11-04 12:40:00,27.07,27.11,27.04,27.11,314100.0,18.1863,18.2131,18.1661,18.2131,314100.0
2010-11-04 12:45:00,27.11,27.12,27.05,27.05,242800.0,18.2131,18.2199,18.1728,18.1728,242800.0
2010-11-04 12:50:00,27.05,27.07,27.03,27.03,231400.0,18.1728,18.1863,18.1594,18.1594,231400.0
2010-11-04 12:55:00,27.04,27.07,27.04,27.07,164700.0,18.1661,18.1863,18.1661,18.1863,164700.0
2010-11-04 13:00:00,27.07,27.07,27.02,27.03,202400.0,18.1863,18.1863,18.1527,18.1594,202400.0
2010-11-04 13:05:00,27.03,27.06,27.02,27.05,332600.0,18.1594,18.1795,18.1527,18.1728,332600.0
2010-11-04 13:10:00,27.04,27.05,27.02,27.02,110100.0,18.1661,18.1728,18.1527,18.1527,110100.0
2010-11-04 13:15:00,27.03,27.05,27.01,27.02,193100.0,18.1594,18.1728,18.146,18.1527,193100.0
2010-11-04 13:20:00,27.02,27.06,27.01,27.03,269400.0,18.1527,18.1795,18.146,18.1594,269400.0
2010-11-04 13:25:00,27.03,27.05,27.02,27.04,229400.0,18.1594,18.1728,18.1527,18.1661,229400.0
2010-11-04 13:30:00,27.04,27.06,26.98,26.99,366400.0,18.1661,18.1795,18.1258,18.1325,366400.0
2010-11-04 13:35:00,26.98,26.99,26.91,26.93,438100.0,18.1258,18.1325,18.0788,18.0922,438100.0
2010-11-04 13:40:00,26.93,26.95,26.92,26.93,144400.0,18.0922,18.1056,18.0855,18.0922,144400.0
2010-11-04 13:45:00,26.94,26.94,26.9,26.91,255100.0,18.0989,18.0989,18.0721,18.0788,255100.0
2010-11-04 13:50:00,26.91,26.95,26.91,26.93,280400.0,18.0788,18.1056,18.0788,18.0922,280400.0
2010-11-04 13:55:00,26.92,26.93,26.89,26.89,214800.0,18.0855,18.0922,18.0653,18.0653,214800.0
2010-11-04 14:00:00,26.89,26.92,26.88,26.92,167500.0,18.0653,18.0855,18.0586,18.0855,167500.0
2010-11-04 14:05:00,26.92,26.92,26.86,26.86,208300.0,18.0855,18.0855,18.0452,18.0452,208300.0
2010-11-04 14:10:00,26.86,26.96,26.86,26.96,167900.0,18.0452,18.1124,18.0452,18.1124,167900.0
2010-11-04 14:15:00,26.96,26.97,26.95,26.96,166200.0,18.1124,18.1191,18.1056,18.1124,166200.0
2010-11-04 14:20:00,26.96,26.98,26.94,26.96,238200.0,18.1124,18.1258,18.0989,18.1124,238200.0
2010-11-04 14:25:00,26.96,26.96,26.94,26.96,90900.0,18.1124,18.1124,18.0989,18.1124,90900.0
2010-11-04 14:30:00,26.96,26.97,26.92,26.93,236000.0,18.1124,18.1191,18.0855,18.0922,236000.0
2010-11-04 14:35:00,26.93,27.0,26.92,26.98,394400.0,18.0922,18.1392,18.0855,18.1258,394400.0
2010-11-04 14:40:00,27.0,27.0,26.95,26.96,376100.0,18.1392,18.1392,18.1056,18.1124,376100.0
2010-11-04 14:45:00,26.97,26.98,26.92,26.93,300100.0,18.1191,18.1258,18.0855,18.0922,300100.0
2010-11-04 14:50:00,26.92,26.93,26.89,26.9,230400.0,18.0855,18.0922,18.0653,18.0721,230400.0
2010-11-04 14:55:00,26.89,26.9,26.87,26.87,184000.0,18.0653,18.0721,18.0519,18.0519,184000.0
2010-11-04 15:00:00,26.88,26.9,26.87,26.9,394000.0,18.0586,18.0721,18.0519,18.0721,394000.0
2010-11-04 15:05:00,26.9,26.94,26.89,26.92,404500.0,18.0721,18.0989,18.0653,18.0855,404500.0
2010-11-04 15:10:00,26.92,26.98,26.9,26.98,542500.0,18.0855,18.1258,18.0721,18.1258,542500.0
2010-11-04 15:15:00,26.98,27.05,26.96,27.05,1051700.0,18.1258,18.1728,18.1124,18.1728,1051700.0
2010-11-04 15:20:00,27.05,27.15,27.03,27.15,2464700.0,18.1728,18.24,18.1594,18.24,2464700.0
2010-11-04 15:25:00,27.15,27.18,27.09,27.15,3100300.0,18.24,18.2602,18.1997,18.24,3100300.0
2010-11-04 15:30:00,27.16,27.22,27.06,27.2,1868900.0,18.2467,18.287,18.1795,18.2736,1868900.0
2010-11-04 15:35:00,27.2,27.25,27.19,27.24,2721700.0,18.2736,18.3072,18.2669,18.3005,2721700.0
2010-11-04 15:40:00,27.24,27.43,27.23,27.43,3622900.0,18.3005,18.4281,18.2938,18.4281,3622900.0
2010-11-04 15:45:00,27.43,27.45,27.24,27.31,2514000.0,18.4281,18.4416,18.3005,18.3475,2514000.0
2010-11-04 15:50:00,27.32,27.47,27.31,27.45,2128600.0,18.3542,18.455,18.3475,18.4416,2128600.0
2010-11-04 15:55:00,27.44,27.5,27.41,27.44,7029800.0,18.4348,18.4751,18.4147,18.4348,7029800.0
2010-11-05 09:30:00,27.6,27.82,27.55,27.82,1356000.0,18.5423,18.6901,18.5087,18.6901,1356000.0
2010-11-05 09:35:00,27.82,28.29,27.81,28.28,2339500.0,18.6901,19.0059,18.6834,18.9992,2339500.0
2010-11-05 09:40:00,28.29,28.5,28.16,28.28,2718400.0,19.0059,19.147,18.9186,18.9992,2718400.0
2010-11-05 09:45:00,28.3,28.41,28.23,28.29,1910700.0,19.0126,19.0865,18.9656,19.0059,1910700.0
2010-11-05 09:50:00,28.28,28.32,28.18,28.28,1817000.0,18.9992,19.026,18.932,18.9992,1817000.0
2010-11-05 09:55:00,28.29,28.57,28.28,28.52,2163200.0,19.0059,19.194,18.9992,19.1604,2163200.0
2010-11-05 10:00:00,28.52,28.56,28.31,28.36,1309100.0,19.1604,19.1873,19.0193,19.0529,1309100.0
2010-11-05 10:05:00,28.36,28.42,28.23,28.37,972500.0,19.0529,19.0932,18.9656,19.0596,972500.0
2010-11-05 10:10:00,28.37,28.59,28.36,28.59,998800.0,19.0596,19.2074,19.0529,19.2074,998800.0
2010-11-05 10:15:00,28.59,28.75,28.53,28.68,2120800.0,19.2074,19.3149,19.1671,19.2679,2120800.0
2010-11-05 10:20:00,28.67,29.1,28.66,29.09,3416500.0,19.2612,19.5501,19.2545,19.5433,3416500.0
2010-11-05 10:25:00,29.08,29.21,29.01,29.17,3010600.0,19.5366,19.624,19.4896,19.5971,3010600.0
2010-11-05 10:30:00,29.17,29.36,29.13,29.23,2975600.0,19.5971,19.7247,19.5702,19.6374,2975600.0
2010-11-05 10:35:00,29.23,29.3,29.07,29.07,2022800.0,19.6374,19.6844,19.5299,19.5299,2022800.0
2010-11-05 10:40:00,29.06,29.14,28.94,28.95,1641400.0,19.5232,19.5769,19.4426,19.4493,1641400.0
2010-11-05 10:45:00,28.96,28.99,28.91,28.94,1079600.0,19.456,19.4762,19.4224,19.4426,1079600.0
2010-11-05 10:50:00,28.93,29.02,28.82,28.9,1242500.0,19.4359,19.4963,19.362,19.4157,1242500.0
2010-11-05 10:55:00,28.89,28.95,28.83,28.84,558100.0,19.409,19.4493,19.3687,19.3754,558100.0
2010-11-05 11:00:00,28.84,28.93,28.81,28.82,1171900.0,19.3754,19.4359,19.3552,19.362,1171900.0
2010-11-05 11:05:00,28.81,28.91,28.8,28.9,613100.0,19.3552,19.4224,19.3485,19.4157,613100.0
2010-11-05 11:10:00,28.91,28.91,28.81,28.9,590000.0,19.4224,19.4224,19.3552,19.4157,590000.0
2010-11-05 11:15:00,28.9,28.91,28.83,28.87,553900.0,19.4157,19.4224,19.3687,19.3955,553900.0
2010-11-05 11:20:00,28.87,28.9,28.77,28.78,423700.0,19.3955,19.4157,19.3284,19.3351,423700.0
2010-11-05 11:25:00,28.78,28.85,28.73,28.84,711000.0,19.3351,19.3821,19.3015,19.3754,711000.0
2010-11-05 11:30:00,28.83,28.84,28.7,28.74,630000.0,19.3687,19.3754,19.2813,19.3082,630000.0
2010-11-05 11:35:00,28.75,28.76,28.66,28.66,550100.0,19.3149,19.3216,19.2545,19.2545,550100.0
2010-11-05 11:40:00,28.66,28.67,28.6,28.64,527900.0,19.2545,19.2612,19.2142,19.241,527900.0
2010-11-05 11:45:00,28.64,28.71,28.58,28.62,823200.0,19.241,19.2881,19.2007,19.2276,823200.0
2010-11-05 11:50:00,28.62,28.66,28.56,28.65,461000.0,19.2276,19.2545,19.1873,19.2477,461000.0
2010-11-05 11:55:00,28.64,28.65,28.48,28.49,614500.0,19.241,19.2477,19.1335,19.1403,614500.0
2010-11-05 12:00:00,28.48,28.56,28.39,28.56,727300.0,19.1335,19.1873,19.0731,19.1873,727300.0
2010-11-05 12:05:00,28.56,28.67,28.47,28.67,611400.0,19.1873,19.2612,19.1268,19.2612,611400.0
2010-11-05 12:10:00,28.67,28.82,28.63,28.81,795600.0,19.2612,19.362,19.2343,19.3552,795600.0
2010-11-05 12:15:00,28.81,28.82,28.77,28.78,356900.0,19.3552,19.362,19.3284,19.3351,356900.0
2010-11-05 12:20:00,28.79,28.79,28.75,28.77,369400.0,19.3418,19.3418,19.3149,19.3284,369400.0
2010-11-05 12:25:00,28.77,28.78,28.73,28.75,414100.0,19.3284,19.3351,19.3015,19.3149,414100.0
2010-11-05 12:30:00,28.76,28.79,28.7,28.72,420900.0,19.3216,19.3418,19.2813,19.2948,420900.0
2010-11-05 12:35:00,28.72,28.8,28.68,28.8,531500.0,19.2948,19.3485,19.2679,19.3485,531500.0
2010-11-05 12:40:00,28.8,28.81,28.7,28.72,534800.0,19.3485,19.3552,19.2813,19.2948,534800.0
2010-11-05 12:45:00,28.73,28.76,28.71,28.73,234800.0,19.3015,19.3216,19.2881,19.3015,234800.0
2010-11-05 12:50:00,28.73,28.75,28.69,28.73,297700.0,19.3015,19.3149,19.2746,19.3015,297700.0
2010-11-05 12:55:00,28.74,28.79,28.73,28.77,278200.0,19.3082,19.3418,19.3015,19.3284,278200.0
2010-11-05 13:00:00,28.77,28.86,28.77,28.84,424900.0,19.3284,19.3888,19.3284,19.3754,424900.0
2010-11-05 13:05:00,28.84,28.85,28.74,28.83,393500.0,19.3754,19.3821,19.3082,19.3687,393500.0
2010-11-05 13:10:00,28.84,28.87,28.81,28.85,357700.0,19.3754,19.3955,19.3552,19.3821,357700.0
2010-11-05 13:15:00,28.86,28.87,28.82,28.84,286800.0,19.3888,19.3955,19.362,19.3754,286800.0
2010-11-05 13:20:00,28.84,28.85,28.78,28.81,326100.0,19.3754,19.3821,19.3351,19.3552,326100.0
2010-11-05 13:25:00,28.81,28.87,28.79,28.85,317800.0,19.3552,19.3955,19.3418,19.3821,317800.0
2010-11-05 13:30:00,28.85,28.9,28.85,28.89,768800.0,19.3821,19.4157,19.3821,19.409,768800.0
2010-11-05 13:35:00,28.88,28.99,28.88,28.98,609500.0,19.4023,19.4762,19.4023,19.4694,609500.0
2010-11-05 13:40:00,28.98,28.99,28.94,28.97,443400.0,19.4694,19.4762,19.4426,19.4627,443400.0
2010-11-05 13:45:00,28.97,28.98,28.88,28.89,487800.0,19.4627,19.4694,19.4023,19.409,487800.0
2010-11-05 13:50:00,28.89,28.94,28.85,28.9,376700.0,19.409,19.4426,19.3821,19.4157,376700.0
2010-11-05 13:55:00,28.91,28.95,28.9,28.92,228400.0,19.4224,19.4493,19.4157,19.4291,228400.0
2010-11-05 14:00:00,28.92,28.93,28.89,28.9,477300.0,19.4291,19.4359,19.409,19.4157,477300.0
2010-11-05 14:05:00,28.9,28.95,28.9,28.91,471300.0,19.4157,19.4493,19.4157,19.4224,471300.0
2010-11-05 14:10:00,28.91,28.91,28.88,28.88,247800.0,19.4224,19.4224,19.4023,19.4023,247800.0
2010-11-05 14:15:00,28.88,28.91,28.81,28.88,732700.0,19.4023,19.4224,19.3552,19.4023,732700.0
2010-11-05 14:20:00,28.88,28.89,28.82,28.87,507400.0,19.4023,19.409,19.362,19.3955,507400.0
2010-11-05 14:25:00,28.87,28.89,28.76,28.77,843800.0,19.3955,19.409,19.3216,19.3284,843800.0
2010-11-05 14:30:00,28.78,28.9,28.77,28.83,675900.0,19.3351,19.4157,19.3284,19.3687,675900.0
2010-11-05 14:35:00,28.82,28.94,28.81,28.88,731000.0,19.362,19.4426,19.3552,19.4023,731000.0
2010-11-05 14:40:00,28.88,28.89,28.82,28.87,485300.0,19.4023,19.409,19.362,19.3955,485300.0
2010-11-05 14:45:00,28.86,28.88,28.78,28.84,619400.0,19.3888,19.4023,19.3351,19.3754,619400.0
2010-11-05 14:50:00,28.84,28.88,28.81,28.85,358100.0,19.3754,19.4023,19.3552,19.3821,358100.0
2010-11-05 14:55:00,28.84,28.84,28.76,28.8,328400.0,19.3754,19.3754,19.3216,19.3485,328400.0
2010-11-05 15:00:00,28.8,28.83,28.73,28.77,657700.0,19.3485,19.3687,19.3015,19.3284,657700.0
2010-11-05 15:05:00,28.77,28.86,28.76,28.85,629900.0,19.3284,19.3888,19.3216,19.3821,629900.0
2010-11-05 15:10:00,28.86,28.88,28.79,28.8,550100.0,19.3888,19.4023,19.3418,19.3485,550100.0
2010-11-05 15:15:00,28.8,28.9,28.79,28.89,536400.0,19.3485,19.4157,19.3418,19.409,536400.0
2010-11-05 15:20:00,28.89,28.9,28.83,28.84,494500.0,19.409,19.4157,19.3687,19.3754,494500.0
2010-11-05 15:25:00,28.84,28.95,28.82,28.95,1013500.0,19.3754,19.4493,19.362,19.4493,1013500.0
2010-11-05 15:30:00,28.94,29.03,28.92,29.03,1253900.0,19.4426,19.503,19.4291,19.503,1253900.0
2010-11-05 15:35:00,29.03,29.1,29.02,29.09,1273500.0,19.503,19.5501,19.4963,19.5433,1273500.0
2010-11-05 15:40:00,29.08,29.14,29.01,29.12,1831100.0,19.5366,19.5769,19.4896,19.5635,1831100.0
2010-11-05 15:45:00,29.13,29.22,29.12,29.21,1648700.0,19.5702,19.6307,19.5635,19.624,1648700.0
2010-11-05 15:50:00,29.21,29.3,29.18,29.26,2518500.0,19.624,19.6844,19.6038,19.6576,2518500.0
2010-11-05 15:55:00,29.25,29.3,29.19,29.19,4022900.0,19.6508,19.6844,19.6105,19.6105,4022900.0
2010-11-08 09:30:00,28.91,29.28,28.73,28.81,1384000.0,19.4224,19.671,19.3015,19.3552,1384000.0
2010-11-08 09:35:00,28.82,28.85,28.63,28.64,1158300.0,19.362,19.3821,19.2343,19.241,1158300.0
2010-11-08 09:40:00,28.64,28.71,28.55,28.56,988400.0,19.241,19.2881,19.1806,19.1873,988400.0
2010-11-08 09:45:00,28.56,28.66,28.55,28.65,1002000.0,19.1873,19.2545,19.1806,19.2477,1002000.0
2010-11-08 09:50:00,28.64,28.79,28.63,28.71,772400.0,19.241,19.3418,19.2343,19.2881,772400.0
2010-11-08 09:55:00,28.71,28.79,28.66,28.74,841700.0,19.2881,19.3418,19.2545,19.3082,841700.0
2010-11-08 10:00:00,28.74,28.74,28.58,28.72,704700.0,19.3082,19.3082,19.2007,19.2948,704700.0
2010-11-08 10:05:00,28.72,28.76,28.7,28.73,523800.0,19.2948,19.3216,19.2813,19.3015,523800.0
2010-11-08 10:10:00,28.73,28.86,28.7,28.86,416800.0,19.3015,19.3888,19.2813,19.3888,416800.0
2010-11-08 10:15:00,28.86,28.9,28.82,28.84,458400.0,19.3888,19.4157,19.362,19.3754,458400.0
2010-11-08 10:20:00,28.83,28.88,28.8,28.84,411500.0,19.3687,19.4023,19.3485,19.3754,411500.0
2010-11-08 10:25:00,28.85,28.92,28.82,28.87,551900.0,19.3821,19.4291,19.362,19.3955,551900.0
2010-11-08 10:30:00,28.86,28.89,28.79,28.8,295700.0,19.3888,19.409,19.3418,19.3485,295700.0
2010-11-08 10:35:00,28.79,28.84,28.78,28.82,405700.0,19.3418,19.3754,19.3351,19.362,405700.0
2010-11-08 10:40:00,28.82,28.82,28.74,28.75,471100.0,19.362,19.362,19.3082,19.3149,471100.0
2010-11-08 10:45:00,28.76,28.86,28.75,28.86,343100.0,19.3216,19.3888,19.3149,19.3888,343100.0
2010-11-08 10:50:00,28.86,28.87,28.64,28.65,527500.0,19.3888,19.3955,19.241,19.2477,527500.0
2010-11-08 10:55:00,28.65,28.68,28.56,28.59,640700.0,19.2477,19.2679,19.1873,19.2074,640700.0
2010-11-08 11:00:00,28.59,28.62,28.51,28.59,633400.0,19.2074,19.2276,19.1537,19.2074,633400.0
2010-11-08 11:05:00,28.58,28.63,28.53,28.62,345800.0,19.2007,19.2343,19.1671,19.2276,345800.0
2010-11-08 11:10:00,28.63,28.65,28.59,28.6,274200.0,19.2343,19.2477,19.2074,19.2142,274200.0
2010-11-08 11:15:00,28.6,28.65,28.59,28.64,193000.0,19.2142,19.2477,19.2074,19.241,193000.0
2010-11-08 11:20:00,28.64,28.71,28.62,28.7,228600.0,19.241,19.2881,19.2276,19.2813,228600.0
2010-11-08 11:25:00,28.7,28.72,28.65,28.7,304800.0,19.2813,19.2948,19.2477,19.2813,304800.0
2010-11-08 11:30:00,28.7,28.73,28.68,28.69,228700.0,19.2813,19.3015,19.2679,19.2746,228700.0
2010-11-08 11:35:00,28.69,28.75,28.68,28.74,249300.0,19.2746,19.3149,19.2679,19.3082,249300.0
2010-11-08 11:40:00,28.74,28.77,28.73,28.75,222900.0,19.3082,19.3284,19.3015,19.3149,222900.0
2010-11-08 11:45:00,28.76,28.77,28.71,28.74,218300.0,19.3216,19.3284,19.2881,19.3082,218300.0
2010-11-08 11:50:00,28.74,28.8,28.73,28.8,125500.0,19.3082,19.3485,19.3015,19.3485,125500.0
2010-11-08 11:55:00,28.8,28.85,28.78,28.82,538900.0,19.3485,19.3821,19.3351,19.362,538900.0
2010-11-08 12:00:00,28.83,28.84,28.8,28.81,188100.0,19.3687,19.3754,19.3485,19.3552,188100.0
2010-11-08 12:05:00,28.8,28.83,28.79,28.83,397500.0,19.3485,19.3687,19.3418,19.3687,397500.0
2010-11-08 12:10:00,28.83,28.85,28.81,28.85,316300.0,19.3687,19.3821,19.3552,19.3821,316300.0
2010-11-08 12:15:00,28.85,28.85,28.82,28.85,160500.0,19.3821,19.3821,19.362,19.3821,160500.0
2010-11-08 12:20:00,28.85,28.91,28.83,28.89,332000.0,19.3821,19.4224,19.3687,19.409,332000.0
2010-11-08 12:25:00,28.89,28.94,28.85,28.86,299600.0,19.409,19.4426,19.3821,19.3888,299600.0
2010-11-08 12:30:00,28.86,28.87,28.81,28.83,201700.0,19.3888,19.3955,19.3552,19.3687,201700.0
2010-11-08 12:35:00,28.83,28.85,28.8,28.85,150900.0,19.3687,19.3821,19.3485,19.3821,150900.0
2010-11-08 12:40:00,28.85,28.88,28.84,28.84,119800.0,19.3821,19.4023,19.3754,19.3754,119800.0
2010-11-08 12:45:00,28.84,28.86,28.81,28.83,120100.0,19.3754,19.3888,19.3552,19.3687,120100.0
2010-11-08 12:50:00,28.82,28.85,28.82,28.83,112400.0,19.362,19.3821,19.362,19.3687,112400.0
2010-11-08 12:55:00,28.83,28.87,28.82,28.84,157000.0,19.3687,19.3955,19.362,19.3754,157000.0
2010-11-08 13:00:00,28.84,28.87,28.83,28.83,141700.0,19.3754,19.3955,19.3687,19.3687,141700.0
2010-11-08 13:05:00,28.83,28.84,28.81,28.81,211500.0,19.3687,19.3754,19.3552,19.3552,211500.0
2010-11-08 13:10:00,28.81,28.83,28.78,28.82,221800.0,19.3552,19.3687,19.3351,19.362,221800.0
2010-11-08 13:15:00,28.82,28.82,28.78,28.8,147300.0,19.362,19.362,19.3351,19.3485,147300.0
2010-11-08 13:20:00,28.81,28.87,28.8,28.86,142700.0,19.3552,19.3955,19.3485,19.3888,142700.0
2010-11-08 13:25:00,28.87,28.91,28.86,28.89,190500.0,19.3955,19.4224,19.3888,19.409,190500.0
2010-11-08 13:30:00,28.89,28.9,28.84,28.88,284000.0,19.409,19.4157,19.3754,19.4023,284000.0
2010-11-08 13:35:00,28.88,28.89,28.84,28.86,187700.0,19.4023,19.409,19.3754,19.3888,187700.0
2010-11-08 13:40:00,28.86,28.86,28.82,28.84,208900.0,19.3888,19.3888,19.362,19.3754,208900.0
2010-11-08 13:45:00,28.85,28.88,28.83,28.84,159000.0,19.3821,19.4023,19.3687,19.3754,159000.0
2010-11-08 13:50:00,28.83,28.88,28.83,28.88,105700.0,19.3687,19.4023,19.3687,19.4023,105700.0
2010-11-08 13:55:00,28.88,28.88,28.84,28.85,174300.0,19.4023,19.4023,19.3754,19.3821,174300.0
2010-11-08 14:00:00,28.85,28.9,28.85,28.88,221100.0,19.3821,19.4157,19.3821,19.4023,221100.0
2010-11-08 14:05:00,28.88,28.92,28.88,28.92,167500.0,19.4023,19.4291,19.4023,19.4291,167500.0
2010-11-08 14:10:00,28.92,28.93,28.89,28.9,312600.0,19.4291,19.4359,19.409,19.4157,312600.0
2010-11-08 14:15:00,28.9,28.93,28.89,28.92,248500.0,19.4157,19.4359,19.409,19.4291,248500.0
2010-11-08 14:20:00,28.92,29.0,28.91,28.99,406600.0,19.4291,19.4829,19.4224,19.4762,406600.0
2010-11-08 14:25:00,28.98,29.0,28.95,28.98,316300.0,19.4694,19.4829,19.4493,19.4694,316300.0
2010-11-08 14:30:00,28.98,29.05,28.93,29.05,816700.0,19.4694,19.5165,19.4359,19.5165,816700.0
2010-11-08 14:35:00,29.05,29.07,29.0,29.04,587000.0,19.5165,19.5299,19.4829,19.5098,587000.0
2010-11-08 14:40:00,29.04,29.15,29.03,29.11,843400.0,19.5098,19.5837,19.503,19.5568,843400.0
2010-11-08 14:45:00,29.1,29.14,29.06,29.07,464000.0,19.5501,19.5769,19.5232,19.5299,464000.0
2010-11-08 14:50:00,29.06,29.07,29.03,29.03,350400.0,19.5232,19.5299,19.503,19.503,350400.0
2010-11-08 14:55:00,29.03,29.08,29.03,29.07,319700.0,19.503,19.5366,19.503,19.5299,319700.0
2010-11-08 15:00:00,29.06,29.1,29.04,29.06,283500.0,19.5232,19.5501,19.5098,19.5232,283500.0
2010-11-08 15:05:00,29.06,29.08,29.02,29.04,503900.0,19.5232,19.5366,19.4963,19.5098,503900.0
2010-11-08 15:10:00,29.04,29.05,29.01,29.02,335200.0,19.5098,19.5165,19.4896,19.4963,335200.0
2010-11-08 15:15:00,29.02,29.11,29.01,29.08,457900.0,19.4963,19.5568,19.4896,19.5366,457900.0
2010-11-08 15:20:00,29.09,29.14,29.06,29.14,446300.0,19.5433,19.5769,19.5232,19.5769,446300.0
2010-11-08 15:25:00,29.14,29.15,29.07,29.11,601200.0,19.5769,19.5837,19.5299,19.5568,601200.0
2010-11-08 15:30:00,29.11,29.16,29.11,29.13,435800.0,19.5568,19.5904,19.5568,19.5702,435800.0
2010-11-08 15:35:00,29.13,29.16,29.11,29.13,459100.0,19.5702,19.5904,19.5568,19.5702,459100.0
2010-11-08 15:40:00,29.13,29.19,29.1,29.17,678300.0,19.5702,19.6105,19.5501,19.5971,678300.0
2010-11-08 15:45:00,29.17,29.18,29.04,29.07,856500.0,19.5971,19.6038,19.5098,19.5299,856500.0
2010-11-08 15:50:00,29.06,29.08,29.01,29.04,956200.0,19.5232,19.5366,19.4896,19.5098,956200.0
2010-11-08 15:55:00,29.05,29.06,29.02,29.04,1673300.0,19.5165,19.5232,19.4963,19.5098,1673300.0
2010-11-09 09:30:00,29.04,29.11,28.65,28.67,945500.0,19.5098,19.5568,19.2477,19.2612,945500.0
2010-11-09 09:35:00,28.67,28.74,28.6,28.64,593500.0,19.2612,19.3082,19.2142,19.241,593500.0
2010-11-09 09:40:00,28.64,28.81,28.63,28.8,738500.0,19.241,19.3552,19.2343,19.3485,738500.0
2010-11-09 09:45:00,28.8,28.91,28.74,28.88,519700.0,19.3485,19.4224,19.3082,19.4023,519700.0
2010-11-09 09:50:00,28.89,28.89,28.71,28.85,389100.0,19.409,19.409,19.2881,19.3821,389100.0
2010-11-09 09:55:00,28.85,28.89,28.78,28.81,285900.0,19.3821,19.409,19.3351,19.3552,285900.0
2010-11-09 10:00:00,28.81,28.82,28.73,28.78,719800.0,19.3552,19.362,19.3015,19.3351,719800.0
2010-11-09 10:05:00,28.78,28.83,28.75,28.76,325100.0,19.3351,19.3687,19.3149,19.3216,325100.0
2010-11-09 10:10:00,28.76,28.94,28.76,28.88,430500.0,19.3216,19.4426,19.3216,19.4023,430500.0
2010-11-09 10:15:00,28.87,28.91,28.77,28.77,303700.0,19.3955,19.4224,19.3284,19.3284,303700.0
2010-11-09 10:20:00,28.77,28.79,28.69,28.7,690900.0,19.3284,19.3418,19.2746,19.2813,690900.0
2010-11-09 10:25:00,28.69,28.71,28.66,28.67,502200.0,19.2746,19.2881,19.2545,19.2612,502200.0
2010-11-09 10:30:00,28.67,28.68,28.6,28.6,316800.0,19.2612,19.2679,19.2142,19.2142,316800.0
2010-11-09 10:35:00,28.6,28.65,28.56,28.61,493300.0,19.2142,19.2477,19.1873,19.2209,493300.0
2010-11-09 10:40:00,28.61,28.61,28.51,28.58,493900.0,19.2209,19.2209,19.1537,19.2007,493900.0
2010-11-09 10:45:00,28.58,28.59,28.48,28.55,571800.0,19.2007,19.2074,19.1335,19.1806,571800.0
2010-11-09 10:50:00,28.55,28.58,28.5,28.53,300500.0,19.1806,19.2007,19.147,19.1671,300500.0
2010-11-09 10:55:00,28.54,28.55,28.51,28.52,459800.0,19.1738,19.1806,19.1537,19.1604,459800.0
2010-11-09 11:00:00,28.51,28.52,28.48,28.5,316600.0,19.1537,19.1604,19.1335,19.147,316600.0
2010-11-09 11:05:00,28.5,28.51,28.45,28.47,302900.0,19.147,19.1537,19.1134,19.1268,302900.0
2010-11-09 11:10:00,28.47,28.47,28.41,28.41,389100.0,19.1268,19.1268,19.0865,19.0865,389100.0
2010-11-09 11:15:00,28.41,28.5,28.41,28.47,414000.0,19.0865,19.147,19.0865,19.1268,414000.0
2010-11-09 11:20:00,28.47,28.5,28.43,28.48,354200.0,19.1268,19.147,19.0999,19.1335,354200.0
2010-11-09 11:25:00,28.48,28.53,28.46,28.5,409500.0,19.1335,19.1671,19.1201,19.147,409500.0
2010-11-09 11:30:00,28.5,28.5,28.45,28.45,219300.0,19.147,19.147,19.1134,19.1134,219300.0
2010-11-09 11:35:00,28.46,28.51,28.44,28.48,363700.0,19.1201,19.1537,19.1067,19.1335,363700.0
2010-11-09 11:40:00,28.48,28.49,28.43,28.43,149300.0,19.1335,19.1403,19.0999,19.0999,149300.0
2010-11-09 11:45:00,28.44,28.48,28.43,28.44,164500.0,19.1067,19.1335,19.0999,19.1067,164500.0
2010-11-09 11:50:00,28.44,28.46,28.42,28.44,305400.0,19.1067,19.1201,19.0932,19.1067,305400.0
2010-11-09 11:55:00,28.44,28.45,28.35,28.36,293300.0,19.1067,19.1134,19.0462,19.0529,293300.0
2010-11-09 12:00:00,28.36,28.38,28.3,28.32,395100.0,19.0529,19.0664,19.0126,19.026,395100.0
2010-11-09 12:05:00,28.32,28.32,28.24,28.31,667200.0,19.026,19.026,18.9723,19.0193,667200.0
2010-11-09 12:10:00,28.3,28.37,28.3,28.33,181100.0,19.0126,19.0596,19.0126,19.0328,181100.0
2010-11-09 12:15:00,28.33,28.35,28.31,28.33,300100.0,19.0328,19.0462,19.0193,19.0328,300100.0
2010-11-09 12:20:00,28.34,28.37,28.3,28.32,454400.0,19.0395,19.0596,19.0126,19.026,454400.0
2010-11-09 12:25:00,28.32,28.35,28.31,28.34,147300.0,19.026,19.0462,19.0193,19.0395,147300.0
2010-11-09 12:30:00,28.35,28.39,28.34,28.35,130500.0,19.0462,19.0731,19.0395,19.0462,130500.0
2010-11-09 12:35:00,28.35,28.38,28.33,28.37,128600.0,19.0462,19.0664,19.0328,19.0596,128600.0
2010-11-09 12:40:00,28.37,28.39,28.35,28.35,135300.0,19.0596,19.0731,19.0462,19.0462,135300.0
2010-11-09 12:45:00,28.35,28.39,28.35,28.35,114600.0,19.0462,19.0731,19.0462,19.0462,114600.0
2010-11-09 12:50:00,28.35,28.37,28.31,28.34,187600.0,19.0462,19.0596,19.0193,19.0395,187600.0
2010-11-09 12:55:00,28.35,28.38,28.31,28.35,151500.0,19.0462,19.0664,19.0193,19.0462,151500.0
2010-11-09 13:00:00,28.35,28.43,28.35,28.37,227800.0,19.0462,19.0999,19.0462,19.0596,227800.0
2010-11-09 13:05:00,28.37,28.43,28.36,28.42,125500.0,19.0596,19.0999,19.0529,19.0932,125500.0
2010-11-09 13:10:00,28.42,28.44,28.38,28.43,144500.0,19.0932,19.1067,19.0664,19.0999,144500.0
2010-11-09 13:15:00,28.44,28.45,28.37,28.38,270800.0,19.1067,19.1134,19.0596,19.0664,270800.0
2010-11-09 13:20:00,28.38,28.4,28.31,28.32,154000.0,19.0664,19.0798,19.0193,19.026,154000.0
2010-11-09 13:25:00,28.32,28.34,28.28,28.3,271100.0,19.026,19.0395,18.9992,19.0126,271100.0
2010-11-09 13:30:00,28.3,28.36,28.27,28.31,206800.0,19.0126,19.0529,18.9925,19.0193,206800.0
2010-11-09 13:35:00,28.31,28.32,28.26,28.26,133600.0,19.0193,19.026,18.9857,18.9857,133600.0
2010-11-09 13:40:00,28.27,28.27,28.2,28.2,334000.0,18.9925,18.9925,18.9454,18.9454,334000.0
2010-11-09 13:45:00,28.21,28.21,28.08,28.14,1039800.0,18.9521,18.9521,18.8648,18.9051,1039800.0
2010-11-09 13:50:00,28.15,28.15,28.05,28.13,607300.0,18.9118,18.9118,18.8446,18.8984,607300.0
2010-11-09 13:55:00,28.12,28.18,28.11,28.16,465700.0,18.8917,18.932,18.885,18.9186,465700.0
2010-11-09 14:00:00,28.16,28.2,28.13,28.18,205700.0,18.9186,18.9454,18.8984,18.932,205700.0
2010-11-09 14:05:00,28.18,28.2,28.17,28.18,148200.0,18.932,18.9454,18.9253,18.932,148200.0
2010-11-09 14:10:00,28.18,28.23,28.18,28.23,225200.0,18.932,18.9656,18.932,18.9656,225200.0
2010-11-09 14:15:00,28.23,28.27,28.22,28.22,361700.0,18.9656,18.9925,18.9589,18.9589,361700.0
2010-11-09 14:20:00,28.23,28.23,28.19,28.22,130500.0,18.9656,18.9656,18.9387,18.9589,130500.0
2010-11-09 14:25:00,28.22,28.23,28.18,28.2,153300.0,18.9589,18.9656,18.932,18.9454,153300.0
2010-11-09 14:30:00,28.2,28.27,28.2,28.25,211400.0,18.9454,18.9925,18.9454,18.979,211400.0
2010-11-09 14:35:00,28.24,28.32,28.24,28.29,186300.0,18.9723,19.026,18.9723,19.0059,186300.0
2010-11-09 14:40:00,28.29,28.36,28.29,28.33,245900.0,19.0059,19.0529,19.0059,19.0328,245900.0
2010-11-09 14:45:00,28.32,28.34,28.26,28.26,221000.0,19.026,19.0395,18.9857,18.9857,221000.0
2010-11-09 14:50:00,28.26,28.31,28.19,28.19,292600.0,18.9857,19.0193,18.9387,18.9387,292600.0
2010-11-09 14:55:00,28.19,28.28,28.18,28.27,290800.0,18.9387,18.9992,18.932,18.9925,290800.0
2010-11-09 15:00:00,28.28,28.28,28.14,28.19,369800.0,18.9992,18.9992,18.9051,18.9387,369800.0
2010-11-09 15:05:00,28.19,28.2,28.14,28.16,382100.0,18.9387,18.9454,18.9051,18.9186,382100.0
2010-11-09 15:10:00,28.16,28.2,28.14,28.18,556000.0,18.9186,18.9454,18.9051,18.932,556000.0
2010-11-09 15:15:00,28.18,28.2,28.17,28.19,492500.0,18.932,18.9454,18.9253,18.9387,492500.0
2010-11-09 15:20:00,28.18,28.2,28.14,28.15,340400.0,18.932,18.9454,18.9051,18.9118,340400.0
2010-11-09 15:25:00,28.15,28.22,28.14,28.18,335600.0,18.9118,18.9589,18.9051,18.932,335600.0
2010-11-09 15:30:00,28.18,28.28,28.15,28.27,521400.0,18.932,18.9992,18.9118,18.9925,521400.0
2010-11-09 15:35:00,28.27,28.28,28.1,28.1,518400.0,18.9925,18.9992,18.8782,18.8782,518400.0
2010-11-09 15:40:00,28.11,28.14,28.05,28.09,823000.0,18.885,18.9051,18.8446,18.8715,823000.0
2010-11-09 15:45:00,28.09,28.11,28.04,28.05,1056900.0,18.8715,18.885,18.8379,18.8446,1056900.0
2010-11-09 15:50:00,28.05,28.08,28.04,28.07,1284200.0,18.8446,18.8648,18.8379,18.8581,1284200.0
2010-11-09 15:55:00,28.07,28.19,28.05,28.19,3556600.0,18.8581,18.9387,18.8446,18.9387,3556600.0
2010-11-10 09:30:00,28.08,28.38,28.08,28.18,760500.0,18.8648,19.0664,18.8648,18.932,760500.0
2010-11-10 09:35:00,28.18,28.38,28.08,28.37,790000.0,18.932,19.0664,18.8648,19.0596,790000.0
2010-11-10 09:40:00,28.36,28.41,28.26,28.33,997200.0,19.0529,19.0865,18.9857,19.0328,997200.0
2010-11-10 09:45:00,28.34,28.45,28.32,28.41,752200.0,19.0395,19.1134,19.026,19.0865,752200.0
2010-11-10 09:50:00,28.4,28.54,28.3,28.31,1130100.0,19.0798,19.1738,19.0126,19.0193,1130100.0
2010-11-10 09:55:00,28.32,28.33,28.17,28.24,909700.0,19.026,19.0328,18.9253,18.9723,909700.0
2010-11-10 10:00:00,28.24,28.35,28.06,28.16,670100.0,18.9723,19.0462,18.8514,18.9186,670100.0
2010-11-10 10:05:00,28.15,28.16,27.88,28.14,1397000.0,18.9118,18.9186,18.7304,18.9051,1397000.0
2010-11-10 10:10:00,28.14,28.21,28.0,28.19,548000.0,18.9051,18.9521,18.8111,18.9387,548000.0
2010-11-10 10:15:00,28.2,28.2,28.05,28.08,519600.0,18.9454,18.9454,18.8446,18.8648,519600.0
2010-11-10 10:20:00,28.08,28.11,27.99,28.07,516400.0,18.8648,18.885,18.8043,18.8581,516400.0
2010-11-10 10:25:00,28.08,28.14,27.97,27.97,317400.0,18.8648,18.9051,18.7909,18.7909,317400.0
2010-11-10 10:30:00,27.97,28.13,27.97,28.08,374500.0,18.7909,18.8984,18.7909,18.8648,374500.0
2010-11-10 10:35:00,28.08,28.19,28.05,28.18,796400.0,18.8648,18.9387,18.8446,18.932,796400.0
2010-11-10 10:40:00,28.18,28.27,28.17,28.19,738500.0,18.932,18.9925,18.9253,18.9387,738500.0
2010-11-10 10:45:00,28.19,28.19,28.05,28.08,402000.0,18.9387,18.9387,18.8446,18.8648,402000.0
2010-11-10 10:50:00,28.09,28.16,28.01,28.13,412500.0,18.8715,18.9186,18.8178,18.8984,412500.0
2010-11-10 10:55:00,28.14,28.14,28.09,28.13,479400.0,18.9051,18.9051,18.8715,18.8984,479400.0
2010-11-10 11:00:00,28.14,28.15,28.05,28.05,457400.0,18.9051,18.9118,18.8446,18.8446,457400.0
2010-11-10 11:05:00,28.06,28.06,28.01,28.04,432900.0,18.8514,18.8514,18.8178,18.8379,432900.0
2010-11-10 11:10:00,28.04,28.06,28.01,28.01,285000.0,18.8379,18.8514,18.8178,18.8178,285000.0
2010-11-10 11:15:00,28.01,28.03,27.98,28.0,551800.0,18.8178,18.8312,18.7976,18.8111,551800.0
2010-11-10 11:20:00,28.0,28.04,27.97,28.01,372900.0,18.8111,18.8379,18.7909,18.8178,372900.0
2010-11-10 11:25:00,28.02,28.13,28.01,28.12,263200.0,18.8245,18.8984,18.8178,18.8917,263200.0
2010-11-10 11:30:00,28.12,28.16,28.07,28.08,400000.0,18.8917,18.9186,18.8581,18.8648,400000.0
2010-11-10 11:35:00,28.08,28.18,28.08,28.18,321000.0,18.8648,18.932,18.8648,18.932,321000.0
2010-11-10 11:40:00,28.18,28.18,28.09,28.1,290700.0,18.932,18.932,18.8715,18.8782,290700.0
2010-11-10 11:45:00,28.1,28.11,28.05,28.07,308200.0,18.8782,18.885,18.8446,18.8581,308200.0
2010-11-10 11:50:00,28.07,28.1,28.06,28.06,316800.0,18.8581,18.8782,18.8514,18.8514,316800.0
2010-11-10 11:55:00,28.06,28.11,28.05,28.08,547800.0,18.8514,18.885,18.8446,18.8648,547800.0
2010-11-10 12:00:00,28.08,28.11,28.05,28.08,257100.0,18.8648,18.885,18.8446,18.8648,257100.0
2010-11-10 12:05:00,28.08,28.09,28.04,28.05,191400.0,18.8648,18.8715,18.8379,18.8446,191400.0
2010-11-10 12:10:00,28.05,28.07,28.03,28.06,118000.0,18.8446,18.8581,18.8312,18.8514,118000.0
2010-11-10 12:15:00,28.05,28.06,28.03,28.05,78800.0,18.8446,18.8514,18.8312,18.8446,78800.0
2010-11-10 12:20:00,28.05,28.06,28.03,28.03,135100.0,18.8446,18.8514,18.8312,18.8312,135100.0
2010-11-10 12:25:00,28.03,28.08,28.03,28.08,106500.0,18.8312,18.8648,18.8312,18.8648,106500.0
2010-11-10 12:30:00,28.08,28.12,28.08,28.11,184800.0,18.8648,18.8917,18.8648,18.885,184800.0
2010-11-10 12:35:00,28.11,28.12,28.06,28.1,141100.0,18.885,18.8917,18.8514,18.8782,141100.0
2010-11-10 12:40:00,28.1,28.11,28.06,28.1,217200.0,18.8782,18.885,18.8514,18.8782,217200.0
2010-11-10 12:45:00,28.1,28.18,28.1,28.13,300000.0,18.8782,18.932,18.8782,18.8984,300000.0
2010-11-10 12:50:00,28.13,28.18,28.11,28.14,258500.0,18.8984,18.932,18.885,18.9051,258500.0
2010-11-10 12:55:00,28.15,28.2,28.12,28.18,195100.0,18.9118,18.9454,18.8917,18.932,195100.0
2010-11-10 13:00:00,28.18,28.19,28.05,28.13,426200.0,18.932,18.9387,18.8446,18.8984,426200.0
2010-11-10 13:05:00,28.13,28.22,28.1,28.18,367100.0,18.8984,18.9589,18.8782,18.932,367100.0
2010-11-10 13:10:00,28.18,28.25,28.18,28.23,263400.0,18.932,18.979,18.932,18.9656,263400.0
2010-11-10 13:15:00,28.22,28.34,28.2,28.32,517600.0,18.9589,19.0395,18.9454,19.026,517600.0
2010-11-10 13:20:00,28.31,28.37,28.29,28.33,472100.0,19.0193,19.0596,19.0059,19.0328,472100.0
2010-11-10 13:25:00,28.33,28.4,28.32,28.33,237800.0,19.0328,19.0798,19.026,19.0328,237800.0
2010-11-10 13:30:00,28.33,28.42,28.32,28.37,271700.0,19.0328,19.0932,19.026,19.0596,271700.0
2010-11-10 13:35:00,28.37,28.38,28.33,28.33,151200.0,19.0596,19.0664,19.0328,19.0328,151200.0
2010-11-10 13:40:00,28.33,28.34,28.29,28.32,242500.0,19.0328,19.0395,19.0059,19.026,242500.0
2010-11-10 13:45:00,28.31,28.38,28.29,28.37,226400.0,19.0193,19.0664,19.0059,19.0596,226400.0
2010-11-10 13:50:00,28.38,28.38,28.31,28.31,132000.0,19.0664,19.0664,19.0193,19.0193,132000.0
2010-11-10 13:55:00,28.31,28.41,28.31,28.35,252600.0,19.0193,19.0865,19.0193,19.0462,252600.0
2010-11-10 14:00:00,28.34,28.47,28.34,28.47,357900.0,19.0395,19.1268,19.0395,19.1268,357900.0
2010-11-10 14:05:00,28.47,28.62,28.47,28.56,1148600.0,19.1268,19.2276,19.1268,19.1873,1148600.0
2010-11-10 14:10:00,28.56,28.59,28.51,28.54,251300.0,19.1873,19.2074,19.1537,19.1738,251300.0
2010-11-10 14:15:00,28.54,28.54,28.46,28.48,236000.0,19.1738,19.1738,19.1201,19.1335,236000.0
2010-11-10 14:20:00,28.5,28.5,28.4,28.41,347300.0,19.147,19.147,19.0798,19.0865,347300.0
2010-11-10 14:25:00,28.41,28.54,28.41,28.52,322500.0,19.0865,19.1738,19.0865,19.1604,322500.0
2010-11-10 14:30:00,28.52,28.53,28.41,28.46,268500.0,19.1604,19.1671,19.0865,19.1201,268500.0
2010-11-10 14:35:00,28.46,28.49,28.43,28.47,351800.0,19.1201,19.1403,19.0999,19.1268,351800.0
2010-11-10 14:40:00,28.47,28.48,28.41,28.45,505600.0,19.1268,19.1335,19.0865,19.1134,505600.0
2010-11-10 14:45:00,28.44,28.46,28.39,28.43,198300.0,19.1067,19.1201,19.0731,19.0999,198300.0
2010-11-10 14:50:00,28.43,28.48,28.42,28.48,214400.0,19.0999,19.1335,19.0932,19.1335,214400.0
2010-11-10 14:55:00,28.48,28.52,28.47,28.48,177500.0,19.1335,19.1604,19.1268,19.1335,177500.0
2010-11-10 15:00:00,28.49,28.52,28.41,28.48,296100.0,19.1403,19.1604,19.0865,19.1335,296100.0
2010-11-10 15:05:00,28.48,28.49,28.42,28.45,330200.0,19.1335,19.1403,19.0932,19.1134,330200.0
2010-11-10 15:10:00,28.44,28.51,28.44,28.5,339300.0,19.1067,19.1537,19.1067,19.147,339300.0
2010-11-10 15:15:00,28.49,28.51,28.41,28.47,323200.0,19.1403,19.1537,19.0865,19.1268,323200.0
2010-11-10 15:20:00,28.47,28.5,28.44,28.48,216900.0,19.1268,19.147,19.1067,19.1335,216900.0
2010-11-10 15:25:00,28.48,28.51,28.45,28.48,336900.0,19.1335,19.1537,19.1134,19.1335,336900.0
2010-11-10 15:30:00,28.49,28.53,28.48,28.49,258000.0,19.1403,19.1671,19.1335,19.1403,258000.0
2010-11-10 15:35:00,28.49,28.5,28.42,28.49,395600.0,19.1403,19.147,19.0932,19.1403,395600.0
2010-11-10 15:40:00,28.49,28.5,28.42,28.44,364400.0,19.1403,19.147,19.0932,19.1067,364400.0
2010-11-10 15:45:00,28.43,28.47,28.41,28.43,422900.0,19.0999,19.1268,19.0865,19.0999,422900.0
2010-11-10 15:50:00,28.43,28.46,28.41,28.44,701800.0,19.0999,19.1201,19.0865,19.1067,701800.0
2010-11-10 15:55:00,28.44,28.6,28.44,28.58,2211400.0,19.1067,19.2142,19.1067,19.2007,2211400.0
2010-11-11 09:30:00,28.36,28.57,28.28,28.33,685100.0,19.0529,19.194,18.9992,19.0328,685100.0
2010-11-11 09:35:00,28.33,28.4,28.17,28.17,581600.0,19.0328,19.0798,18.9253,18.9253,581600.0
2010-11-11 09:40:00,28.16,28.28,28.09,28.12,605000.0,18.9186,18.9992,18.8715,18.8917,605000.0
2010-11-11 09:45:00,28.12,28.26,28.11,28.17,472200.0,18.8917,18.9857,18.885,18.9253,472200.0
2010-11-11 09:50:00,28.17,28.27,28.13,28.22,510400.0,18.9253,18.9925,18.8984,18.9589,510400.0
2010-11-11 09:55:00,28.21,28.25,28.14,28.17,400800.0,18.9521,18.979,18.9051,18.9253,400800.0
2010-11-11 10:00:00,28.17,28.21,28.14,28.15,340100.0,18.9253,18.9521,18.9051,18.9118,340100.0
2010-11-11 10:05:00,28.16,28.24,28.13,28.21,300300.0,18.9186,18.9723,18.8984,18.9521,300300.0
2010-11-11 10:10:00,28.21,28.22,28.16,28.21,270600.0,18.9521,18.9589,18.9186,18.9521,270600.0
2010-11-11 10:15:00,28.22,28.25,28.16,28.24,339200.0,18.9589,18.979,18.9186,18.9723,339200.0
2010-11-11 10:20:00,28.24,28.25,28.15,28.16,279500.0,18.9723,18.979,18.9118,18.9186,279500.0
2010-11-11 10:25:00,28.16,28.21,28.1,28.14,313200.0,18.9186,18.9521,18.8782,18.9051,313200.0
2010-11-11 10:30:00,28.14,28.16,28.1,28.13,274800.0,18.9051,18.9186,18.8782,18.8984,274800.0
2010-11-11 10:35:00,28.14,28.15,28.07,28.1,462600.0,18.9051,18.9118,18.8581,18.8782,462600.0
2010-11-11 10:40:00,28.1,28.14,28.07,28.08,269400.0,18.8782,18.9051,18.8581,18.8648,269400.0
2010-11-11 10:45:00,28.08,28.14,28.05,28.05,198300.0,18.8648,18.9051,18.8446,18.8446,198300.0
2010-11-11 10:50:00,28.06,28.12,28.04,28.1,285800.0,18.8514,18.8917,18.8379,18.8782,285800.0
2010-11-11 10:55:00,28.1,28.16,28.1,28.11,250600.0,18.8782,18.9186,18.8782,18.885,250600.0
2010-11-11 11:00:00,28.11,28.14,28.08,28.08,258000.0,18.885,18.9051,18.8648,18.8648,258000.0
2010-11-11 11:05:00,28.08,28.09,27.98,28.02,771700.0,18.8648,18.8715,18.7976,18.8245,771700.0
2010-11-11 11:10:00,28.02,28.1,28.01,28.1,219000.0,18.8245,18.8782,18.8178,18.8782,219000.0
2010-11-11 11:15:00,28.1,28.12,28.05,28.11,221000.0,18.8782,18.8917,18.8446,18.885,221000.0
2010-11-11 11:20:00,28.12,28.12,28.01,28.04,154500.0,18.8917,18.8917,18.8178,18.8379,154500.0
2010-11-11 11:25:00,28.03,28.07,28.0,28.03,212100.0,18.8312,18.8581,18.8111,18.8312,212100.0
2010-11-11 11:30:00,28.04,28.11,28.04,28.07,205500.0,18.8379,18.885,18.8379,18.8581,205500.0
2010-11-11 11:35:00,28.07,28.13,28.04,28.1,151600.0,18.8581,18.8984,18.8379,18.8782,151600.0
2010-11-11 11:40:00,28.1,28.1,28.03,28.09,229600.0,18.8782,18.8782,18.8312,18.8715,229600.0
2010-11-11 11:45:00,28.09,28.12,28.06,28.09,173000.0,18.8715,18.8917,18.8514,18.8715,173000.0
2010-11-11 11:50:00,28.09,28.12,28.06,28.09,285200.0,18.8715,18.8917,18.8514,18.8715,285200.0
2010-11-11 11:55:00,28.09,28.12,28.07,28.09,175700.0,18.8715,18.8917,18.8581,18.8715,175700.0
2010-11-11 12:00:00,28.09,28.1,28.07,28.09,78900.0,18.8715,18.8782,18.8581,18.8715,78900.0
2010-11-11 12:05:00,28.09,28.1,28.07,28.07,267600.0,18.8715,18.8782,18.8581,18.8581,267600.0
2010-11-11 12:10:00,28.08,28.12,28.08,28.12,200000.0,18.8648,18.8917,18.8648,18.8917,200000.0
2010-11-11 12:15:00,28.12,28.15,28.12,28.13,208600.0,18.8917,18.9118,18.8917,18.8984,208600.0
2010-11-11 12:20:00,28.12,28.15,28.1,28.13,144700.0,18.8917,18.9118,18.8782,18.8984,144700.0
2010-11-11 12:25:00,28.13,28.13,28.05,28.1,194400.0,18.8984,18.8984,18.8446,18.8782,194400.0
2010-11-11 12:30:00,28.11,28.14,28.09,28.09,110900.0,18.885,18.9051,18.8715,18.8715,110900.0
2010-11-11 12:35:00,28.09,28.13,28.06,28.11,103000.0,18.8715,18.8984,18.8514,18.885,103000.0
2010-11-11 12:40:00,28.11,28.13,28.09,28.11,89300.0,18.885,18.8984,18.8715,18.885,89300.0
2010-11-11 12:45:00,28.11,28.13,28.08,28.08,120400.0,18.885,18.8984,18.8648,18.8648,120400.0
2010-11-11 12:50:00,28.09,28.11,28.06,28.09,187500.0,18.8715,18.885,18.8514,18.8715,187500.0
2010-11-11 12:55:00,28.09,28.1,28.07,28.09,49600.0,18.8715,18.8782,18.8581,18.8715,49600.0
2010-11-11 13:00:00,28.08,28.09,28.05,28.07,123600.0,18.8648,18.8715,18.8446,18.8581,123600.0
2010-11-11 13:05:00,28.07,28.1,28.06,28.06,93000.0,18.8581,18.8782,18.8514,18.8514,93000.0
2010-11-11 13:10:00,28.07,28.13,28.07,28.13,130800.0,18.8581,18.8984,18.8581,18.8984,130800.0
2010-11-11 13:15:00,28.13,28.14,28.09,28.1,102300.0,18.8984,18.9051,18.8715,18.8782,102300.0
2010-11-11 13:20:00,28.1,28.14,28.09,28.1,106200.0,18.8782,18.9051,18.8715,18.8782,106200.0
2010-11-11 13:25:00,28.11,28.13,28.1,28.1,112500.0,18.885,18.8984,18.8782,18.8782,112500.0
2010-11-11 13:30:00,28.1,28.14,28.1,28.13,110900.0,18.8782,18.9051,18.8782,18.8984,110900.0
2010-11-11 13:35:00,28.12,28.16,28.1,28.16,180400.0,18.8917,18.9186,18.8782,18.9186,180400.0
2010-11-11 13:40:00,28.16,28.19,28.14,28.15,162200.0,18.9186,18.9387,18.9051,18.9118,162200.0
2010-11-11 13:45:00,28.15,28.2,28.13,28.18,242800.0,18.9118,18.9454,18.8984,18.932,242800.0
2010-11-11 13:50:00,28.19,28.2,28.16,28.19,231900.0,18.9387,18.9454,18.9186,18.9387,231900.0
2010-11-11 13:55:00,28.19,28.19,28.16,28.17,140200.0,18.9387,18.9387,18.9186,18.9253,140200.0
2010-11-11 14:00:00,28.17,28.17,28.12,28.17,165200.0,18.9253,18.9253,18.8917,18.9253,165200.0
2010-11-11 14:05:00,28.18,28.18,28.15,28.17,91000.0,18.932,18.932,18.9118,18.9253,91000.0
2010-11-11 14:10:00,28.16,28.18,28.15,28.17,111100.0,18.9186,18.932,18.9118,18.9253,111100.0
2010-11-11 14:15:00,28.17,28.24,28.17,28.22,230600.0,18.9253,18.9723,18.9253,18.9589,230600.0
2010-11-11 14:20:00,28.21,28.23,28.19,28.2,198500.0,18.9521,18.9656,18.9387,18.9454,198500.0
2010-11-11 14:25:00,28.2,28.24,28.2,28.21,135800.0,18.9454,18.9723,18.9454,18.9521,135800.0
2010-11-11 14:30:00,28.22,28.28,28.21,28.27,233200.0,18.9589,18.9992,18.9521,18.9925,233200.0
2010-11-11 14:35:00,28.27,28.31,28.25,28.26,323400.0,18.9925,19.0193,18.979,18.9857,323400.0
2010-11-11 14:40:00,28.27,28.29,28.25,28.25,245900.0,18.9925,19.0059,18.979,18.979,245900.0
2010-11-11 14:45:00,28.25,28.27,28.22,28.22,112300.0,18.979,18.9925,18.9589,18.9589,112300.0
2010-11-11 14:50:00,28.22,28.23,28.16,28.19,187900.0,18.9589,18.9656,18.9186,18.9387,187900.0
2010-11-11 14:55:00,28.19,28.22,28.19,28.21,121600.0,18.9387,18.9589,18.9387,18.9521,121600.0
2010-11-11 15:00:00,28.2,28.21,28.17,28.17,223200.0,18.9454,18.9521,18.9253,18.9253,223200.0
2010-11-11 15:05:00,28.17,28.23,28.17,28.21,157300.0,18.9253,18.9656,18.9253,18.9521,157300.0
2010-11-11 15:10:00,28.21,28.29,28.21,28.26,298300.0,18.9521,19.0059,18.9521,18.9857,298300.0
2010-11-11 15:15:00,28.27,28.33,28.26,28.27,330900.0,18.9925,19.0328,18.9857,18.9925,330900.0
2010-11-11 15:20:00,28.28,28.3,28.22,28.27,674100.0,18.9992,19.0126,18.9589,18.9925,674100.0
2010-11-11 15:25:00,28.27,28.3,28.24,28.28,169400.0,18.9925,19.0126,18.9723,18.9992,169400.0
2010-11-11 15:30:00,28.28,28.29,28.13,28.15,428400.0,18.9992,19.0059,18.8984,18.9118,428400.0
2010-11-11 15:35:00,28.14,28.17,28.11,28.17,328000.0,18.9051,18.9253,18.885,18.9253,328000.0
2010-11-11 15:40:00,28.17,28.21,28.12,28.2,363400.0,18.9253,18.9521,18.8917,18.9454,363400.0
2010-11-11 15:45:00,28.21,28.25,28.18,28.2,367200.0,18.9521,18.979,18.932,18.9454,367200.0
2010-11-11 15:50:00,28.2,28.21,28.17,28.18,368900.0,18.9454,18.9521,18.9253,18.932,368900.0
2010-11-11 15:55:00,28.17,28.23,28.14,28.21,1477400.0,18.9253,18.9656,18.9051,18.9521,1477400.0
2010-11-12 09:30:00,28.01,28.05,27.93,27.97,567400.0,18.8178,18.8446,18.764,18.7909,567400.0
2010-11-12 09:35:00,27.98,28.01,27.88,27.91,732900.0,18.7976,18.8178,18.7304,18.7506,732900.0
2010-11-12 09:40:00,27.91,27.98,27.8,27.95,1008200.0,18.7506,18.7976,18.6767,18.7775,1008200.0
2010-11-12 09:45:00,27.95,27.95,27.82,27.88,789700.0,18.7775,18.7775,18.6901,18.7304,789700.0
2010-11-12 09:50:00,27.88,27.98,27.87,27.95,619000.0,18.7304,18.7976,18.7237,18.7775,619000.0
2010-11-12 09:55:00,27.94,28.03,27.88,28.0,490300.0,18.7707,18.8312,18.7304,18.8111,490300.0
2010-11-12 10:00:00,28.0,28.0,27.95,27.96,299700.0,18.8111,18.8111,18.7775,18.7842,299700.0
2010-11-12 10:05:00,27.95,27.97,27.91,27.95,250900.0,18.7775,18.7909,18.7506,18.7775,250900.0
2010-11-12 10:10:00,27.95,28.0,27.9,27.9,376600.0,18.7775,18.8111,18.7439,18.7439,376600.0
2010-11-12 10:15:00,27.9,28.0,27.9,27.95,585500.0,18.7439,18.8111,18.7439,18.7775,585500.0
2010-11-12 10:20:00,27.94,27.94,27.84,27.94,415800.0,18.7707,18.7707,18.7036,18.7707,415800.0
2010-11-12 10:25:00,27.94,27.94,27.81,27.83,228400.0,18.7707,18.7707,18.6834,18.6968,228400.0
2010-11-12 10:30:00,27.83,27.85,27.78,27.81,434600.0,18.6968,18.7103,18.6633,18.6834,434600.0
2010-11-12 10:35:00,27.8,27.81,27.67,27.75,853700.0,18.6767,18.6834,18.5894,18.6431,853700.0
2010-11-12 10:40:00,27.74,27.79,27.72,27.79,225300.0,18.6364,18.67,18.6229,18.67,225300.0
2010-11-12 10:45:00,27.8,27.84,27.75,27.78,243300.0,18.6767,18.7036,18.6431,18.6633,243300.0
2010-11-12 10:50:00,27.78,27.79,27.71,27.71,176800.0,18.6633,18.67,18.6162,18.6162,176800.0
2010-11-12 10:55:00,27.72,27.81,27.7,27.73,328400.0,18.6229,18.6834,18.6095,18.6297,328400.0
2010-11-12 11:00:00,27.73,27.77,27.7,27.76,344500.0,18.6297,18.6565,18.6095,18.6498,344500.0
2010-11-12 11:05:00,27.77,27.77,27.63,27.68,348900.0,18.6565,18.6565,18.5625,18.5961,348900.0
2010-11-12 11:10:00,27.68,27.75,27.66,27.72,174300.0,18.5961,18.6431,18.5826,18.6229,174300.0
2010-11-12 11:15:00,27.72,27.75,27.69,27.7,222400.0,18.6229,18.6431,18.6028,18.6095,222400.0
2010-11-12 11:20:00,27.7,27.77,27.66,27.76,196000.0,18.6095,18.6565,18.5826,18.6498,196000.0
2010-11-12 11:25:00,27.77,27.84,27.76,27.81,256900.0,18.6565,18.7036,18.6498,18.6834,256900.0
2010-11-12 11:30:00,27.82,27.82,27.76,27.78,122500.0,18.6901,18.6901,18.6498,18.6633,122500.0
2010-11-12 11:35:00,27.77,27.8,27.74,27.78,121300.0,18.6565,18.6767,18.6364,18.6633,121300.0
2010-11-12 11:40:00,27.78,27.84,27.77,27.82,131400.0,18.6633,18.7036,18.6565,18.6901,131400.0
2010-11-12 11:45:00,27.82,27.83,27.69,27.7,257700.0,18.6901,18.6968,18.6028,18.6095,257700.0
2010-11-12 11:50:00,27.69,27.71,27.62,27.69,308300.0,18.6028,18.6162,18.5558,18.6028,308300.0
2010-11-12 11:55:00,27.69,27.7,27.67,27.69,113300.0,18.6028,18.6095,18.5894,18.6028,113300.0
2010-11-12 12:00:00,27.69,27.69,27.59,27.67,454800.0,18.6028,18.6028,18.5356,18.5894,454800.0
2010-11-12 12:05:00,27.67,27.69,27.64,27.66,141100.0,18.5894,18.6028,18.5692,18.5826,141100.0
2010-11-12 12:10:00,27.66,27.66,27.6,27.61,171200.0,18.5826,18.5826,18.5423,18.549,171200.0
2010-11-12 12:15:00,27.61,27.62,27.57,27.58,229100.0,18.549,18.5558,18.5222,18.5289,229100.0
2010-11-12 12:20:00,27.57,27.59,27.5,27.52,662400.0,18.5222,18.5356,18.4751,18.4886,662400.0
2010-11-12 12:25:00,27.52,27.56,27.48,27.48,264600.0,18.4886,18.5155,18.4617,18.4617,264600.0
2010-11-12 12:30:00,27.48,27.54,27.45,27.45,419700.0,18.4617,18.502,18.4416,18.4416,419700.0
2010-11-12 12:35:00,27.45,27.5,27.4,27.46,627900.0,18.4416,18.4751,18.408,18.4483,627900.0
2010-11-12 12:40:00,27.46,27.54,27.44,27.53,194800.0,18.4483,18.502,18.4348,18.4953,194800.0
2010-11-12 12:45:00,27.53,27.53,27.48,27.5,154600.0,18.4953,18.4953,18.4617,18.4751,154600.0
2010-11-12 12:50:00,27.5,27.55,27.45,27.5,298500.0,18.4751,18.5087,18.4416,18.4751,298500.0
2010-11-12 12:55:00,27.5,27.55,27.46,27.53,301800.0,18.4751,18.5087,18.4483,18.4953,301800.0
2010-11-12 13:00:00,27.53,27.54,27.46,27.52,204600.0,18.4953,18.502,18.4483,18.4886,204600.0
2010-11-12 13:05:00,27.52,27.58,27.49,27.53,255100.0,18.4886,18.5289,18.4684,18.4953,255100.0
2010-11-12 13:10:00,27.52,27.56,27.5,27.55,154200.0,18.4886,18.5155,18.4751,18.5087,154200.0
2010-11-12 13:15:00,27.56,27.58,27.51,27.52,110900.0,18.5155,18.5289,18.4819,18.4886,110900.0
2010-11-12 13:20:00,27.52,27.58,27.48,27.56,133300.0,18.4886,18.5289,18.4617,18.5155,133300.0
2010-11-12 13:25:00,27.56,27.64,27.55,27.61,233300.0,18.5155,18.5692,18.5087,18.549,233300.0
2010-11-12 13:30:00,27.61,27.66,27.56,27.64,205300.0,18.549,18.5826,18.5155,18.5692,205300.0
2010-11-12 13:35:00,27.64,27.67,27.64,27.66,114500.0,18.5692,18.5894,18.5692,18.5826,114500.0
2010-11-12 13:40:00,27.66,27.68,27.63,27.67,143800.0,18.5826,18.5961,18.5625,18.5894,143800.0
2010-11-12 13:45:00,27.66,27.68,27.65,27.65,104700.0,18.5826,18.5961,18.5759,18.5759,104700.0
2010-11-12 13:50:00,27.65,27.66,27.65,27.65,91100.0,18.5759,18.5826,18.5759,18.5759,91100.0
2010-11-12 13:55:00,27.65,27.66,27.55,27.58,271800.0,18.5759,18.5826,18.5087,18.5289,271800.0
2010-11-12 14:00:00,27.57,27.6,27.56,27.6,127100.0,18.5222,18.5423,18.5155,18.5423,127100.0
2010-11-12 14:05:00,27.59,27.61,27.55,27.6,128100.0,18.5356,18.549,18.5087,18.5423,128100.0
2010-11-12 14:10:00,27.6,27.63,27.57,27.61,98400.0,18.5423,18.5625,18.5222,18.549,98400.0
2010-11-12 14:15:00,27.61,27.69,27.61,27.67,111700.0,18.549,18.6028,18.549,18.5894,111700.0
2010-11-12 14:20:00,27.67,27.68,27.61,27.62,88900.0,18.5894,18.5961,18.549,18.5558,88900.0
2010-11-12 14:25:00,27.61,27.64,27.57,27.59,121200.0,18.549,18.5692,18.5222,18.5356,121200.0
2010-11-12 14:30:00,27.59,27.6,27.54,27.6,171900.0,18.5356,18.5423,18.502,18.5423,171900.0
2010-11-12 14:35:00,27.59,27.61,27.55,27.59,100500.0,18.5356,18.549,18.5087,18.5356,100500.0
2010-11-12 14:40:00,27.59,27.6,27.52,27.55,148200.0,18.5356,18.5423,18.4886,18.5087,148200.0
2010-11-12 14:45:00,27.54,27.65,27.54,27.65,205100.0,18.502,18.5759,18.502,18.5759,205100.0
2010-11-12 14:50:00,27.65,27.7,27.65,27.68,256900.0,18.5759,18.6095,18.5759,18.5961,256900.0
2010-11-12 14:55:00,27.68,27.68,27.62,27.62,163000.0,18.5961,18.5961,18.5558,18.5558,163000.0
2010-11-12 15:00:00,27.62,27.67,27.57,27.66,307500.0,18.5558,18.5894,18.5222,18.5826,307500.0
2010-11-12 15:05:00,27.65,27.72,27.65,27.66,240400.0,18.5759,18.6229,18.5759,18.5826,240400.0
2010-11-12 15:10:00,27.66,27.7,27.64,27.64,201900.0,18.5826,18.6095,18.5692,18.5692,201900.0
2010-11-12 15:15:00,27.64,27.65,27.61,27.64,317900.0,18.5692,18.5759,18.549,18.5692,317900.0
2010-11-12 15:20:00,27.64,27.68,27.56,27.62,459900.0,18.5692,18.5961,18.5155,18.5558,459900.0
2010-11-12 15:25:00,27.63,27.63,27.53,27.58,334100.0,18.5625,18.5625,18.4953,18.5289,334100.0
2010-11-12 15:30:00,27.59,27.65,27.56,27.65,299300.0,18.5356,18.5759,18.5155,18.5759,299300.0
2010-11-12 15:35:00,27.65,27.66,27.55,27.58,409600.0,18.5759,18.5826,18.5087,18.5289,409600.0
2010-11-12 15:40:00,27.58,27.59,27.5,27.52,463000.0,18.5289,18.5356,18.4751,18.4886,463000.0
2010-11-12 15:45:00,27.52,27.61,27.52,27.6,456700.0,18.4886,18.549,18.4886,18.5423,456700.0
2010-11-12 15:50:00,27.6,27.61,27.53,27.53,710600.0,18.5423,18.549,18.4953,18.4953,710600.0
2010-11-12 15:55:00,27.53,27.6,27.53,27.55,1659700.0,18.4953,18.5423,18.4953,18.5087,1659700.0
2010-11-15 09:30:00,27.62,27.84,27.57,27.75,455600.0,18.5558,18.7036,18.5222,18.6431,455600.0
2010-11-15 09:35:00,27.75,27.85,27.73,27.79,437000.0,18.6431,18.7103,18.6297,18.67,437000.0
2010-11-15 09:40:00,27.78,28.0,27.78,27.99,597500.0,18.6633,18.8111,18.6633,18.8043,597500.0
2010-11-15 09:45:00,27.99,28.07,27.92,28.02,663100.0,18.8043,18.8581,18.7573,18.8245,663100.0
2010-11-15 09:50:00,28.03,28.03,27.88,27.9,411000.0,18.8312,18.8312,18.7304,18.7439,411000.0
2010-11-15 09:55:00,27.9,27.96,27.89,27.91,440400.0,18.7439,18.7842,18.7372,18.7506,440400.0
2010-11-15 10:00:00,27.91,27.97,27.89,27.93,381400.0,18.7506,18.7909,18.7372,18.764,381400.0
2010-11-15 10:05:00,27.93,28.05,27.93,28.01,586800.0,18.764,18.8446,18.764,18.8178,586800.0
2010-11-15 10:10:00,28.01,28.15,28.01,28.15,497000.0,18.8178,18.9118,18.8178,18.9118,497000.0
2010-11-15 10:15:00,28.15,28.15,28.03,28.03,481200.0,18.9118,18.9118,18.8312,18.8312,481200.0
2010-11-15 10:20:00,28.04,28.13,28.03,28.13,194100.0,18.8379,18.8984,18.8312,18.8984,194100.0
2010-11-15 10:25:00,28.13,28.15,28.1,28.12,469500.0,18.8984,18.9118,18.8782,18.8917,469500.0
2010-11-15 10:30:00,28.12,28.13,28.09,28.09,282300.0,18.8917,18.8984,18.8715,18.8715,282300.0
2010-11-15 10:35:00,28.1,28.12,28.05,28.12,265200.0,18.8782,18.8917,18.8446,18.8917,265200.0
2010-11-15 10:40:00,28.12,28.13,28.06,28.06,210300.0,18.8917,18.8984,18.8514,18.8514,210300.0
2010-11-15 10:45:00,28.06,28.13,28.06,28.09,182300.0,18.8514,18.8984,18.8514,18.8715,182300.0
2010-11-15 10:50:00,28.09,28.11,28.06,28.07,178200.0,18.8715,18.885,18.8514,18.8581,178200.0
2010-11-15 10:55:00,28.06,28.08,28.05,28.06,345400.0,18.8514,18.8648,18.8446,18.8514,345400.0
2010-11-15 11:00:00,28.06,28.09,28.05,28.06,235100.0,18.8514,18.8715,18.8446,18.8514,235100.0
2010-11-15 11:05:00,28.06,28.07,28.03,28.07,277200.0,18.8514,18.8581,18.8312,18.8581,277200.0
2010-11-15 11:10:00,28.07,28.1,28.04,28.06,188600.0,18.8581,18.8782,18.8379,18.8514,188600.0
2010-11-15 11:15:00,28.07,28.11,28.07,28.11,148800.0,18.8581,18.885,18.8581,18.885,148800.0
2010-11-15 11:20:00,28.11,28.12,28.0,28.02,175700.0,18.885,18.8917,18.8111,18.8245,175700.0
2010-11-15 11:25:00,28.02,28.06,28.0,28.05,131800.0,18.8245,18.8514,18.8111,18.8446,131800.0
2010-11-15 11:30:00,28.06,28.1,28.04,28.09,100700.0,18.8514,18.8782,18.8379,18.8715,100700.0
2010-11-15 11:35:00,28.1,28.15,28.09,28.14,252200.0,18.8782,18.9118,18.8715,18.9051,252200.0
2010-11-15 11:40:00,28.15,28.19,28.12,28.17,343000.0,18.9118,18.9387,18.8917,18.9253,343000.0
2010-11-15 11:45:00,28.18,28.21,28.15,28.19,197700.0,18.932,18.9521,18.9118,18.9387,197700.0
2010-11-15 11:50:00,28.2,28.2,28.13,28.15,172900.0,18.9454,18.9454,18.8984,18.9118,172900.0
2010-11-15 11:55:00,28.16,28.17,28.13,28.14,110500.0,18.9186,18.9253,18.8984,18.9051,110500.0
2010-11-15 12:00:00,28.14,28.15,28.08,28.08,211700.0,18.9051,18.9118,18.8648,18.8648,211700.0
2010-11-15 12:05:00,28.08,28.11,28.08,28.1,114500.0,18.8648,18.885,18.8648,18.8782,114500.0
2010-11-15 12:10:00,28.1,28.11,28.05,28.07,173200.0,18.8782,18.885,18.8446,18.8581,173200.0
2010-11-15 12:15:00,28.08,28.09,28.03,28.07,142000.0,18.8648,18.8715,18.8312,18.8581,142000.0
2010-11-15 12:20:00,28.07,28.07,28.02,28.05,125200.0,18.8581,18.8581,18.8245,18.8446,125200.0
2010-11-15 12:25:00,28.05,28.1,28.04,28.08,97200.0,18.8446,18.8782,18.8379,18.8648,97200.0
2010-11-15 12:30:00,28.07,28.07,28.04,28.06,82100.0,18.8581,18.8581,18.8379,18.8514,82100.0
2010-11-15 12:35:00,28.06,28.07,28.02,28.07,88800.0,18.8514,18.8581,18.8245,18.8581,88800.0
2010-11-15 12:40:00,28.07,28.09,28.03,28.03,174100.0,18.8581,18.8715,18.8312,18.8312,174100.0
2010-11-15 12:45:00,28.03,28.06,28.02,28.05,93100.0,18.8312,18.8514,18.8245,18.8446,93100.0
2010-11-15 12:50:00,28.05,28.08,28.04,28.08,129900.0,18.8446,18.8648,18.8379,18.8648,129900.0
2010-11-15 12:55:00,28.08,28.1,28.05,28.07,155300.0,18.8648,18.8782,18.8446,18.8581,155300.0
2010-11-15 13:00:00,28.07,28.08,28.04,28.05,273000.0,18.8581,18.8648,18.8379,18.8446,273000.0
2010-11-15 13:05:00,28.05,28.05,28.03,28.03,91300.0,18.8446,18.8446,18.8312,18.8312,91300.0
2010-11-15 13:10:00,28.03,28.07,28.03,28.05,120400.0,18.8312,18.8581,18.8312,18.8446,120400.0
2010-11-15 13:15:00,28.05,28.09,28.03,28.09,88000.0,18.8446,18.8715,18.8312,18.8715,88000.0
2010-11-15 13:20:00,28.08,28.1,28.06,28.08,84600.0,18.8648,18.8782,18.8514,18.8648,84600.0
2010-11-15 13:25:00,28.08,28.1,28.06,28.06,155200.0,18.8648,18.8782,18.8514,18.8514,155200.0
2010-11-15 13:30:00,28.07,28.1,28.06,28.08,93800.0,18.8581,18.8782,18.8514,18.8648,93800.0
2010-11-15 13:35:00,28.08,28.1,28.05,28.05,102100.0,18.8648,18.8782,18.8446,18.8446,102100.0
2010-11-15 13:40:00,28.06,28.07,28.03,28.05,158500.0,18.8514,18.8581,18.8312,18.8446,158500.0
2010-11-15 13:45:00,28.06,28.07,28.03,28.06,92300.0,18.8514,18.8581,18.8312,18.8514,92300.0
2010-11-15 13:50:00,28.07,28.08,28.04,28.06,116600.0,18.8581,18.8648,18.8379,18.8514,116600.0
2010-11-15 13:55:00,28.07,28.07,28.0,28.0,127800.0,18.8581,18.8581,18.8111,18.8111,127800.0
2010-11-15 14:00:00,28.01,28.01,27.96,27.98,427100.0,18.8178,18.8178,18.7842,18.7976,427100.0
2010-11-15 14:05:00,27.99,28.0,27.93,27.94,150800.0,18.8043,18.8111,18.764,18.7707,150800.0
2010-11-15 14:10:00,27.95,27.96,27.92,27.93,135000.0,18.7775,18.7842,18.7573,18.764,135000.0
2010-11-15 14:15:00,27.93,27.95,27.91,27.91,126000.0,18.764,18.7775,18.7506,18.7506,126000.0
2010-11-15 14:20:00,27.91,27.93,27.9,27.91,233800.0,18.7506,18.764,18.7439,18.7506,233800.0
2010-11-15 14:25:00,27.92,27.95,27.91,27.94,138300.0,18.7573,18.7775,18.7506,18.7707,138300.0
2010-11-15 14:30:00,27.94,27.95,27.89,27.92,268400.0,18.7707,18.7775,18.7372,18.7573,268400.0
2010-11-15 14:35:00,27.92,27.95,27.9,27.94,191600.0,18.7573,18.7775,18.7439,18.7707,191600.0
2010-11-15 14:40:00,27.94,27.98,27.92,27.98,214600.0,18.7707,18.7976,18.7573,18.7976,214600.0
2010-11-15 14:45:00,27.99,28.02,27.98,28.01,293000.0,18.8043,18.8245,18.7976,18.8178,293000.0
2010-11-15 14:50:00,28.01,28.03,27.99,27.99,184400.0,18.8178,18.8312,18.8043,18.8043,184400.0
2010-11-15 14:55:00,27.99,28.02,27.94,27.95,176100.0,18.8043,18.8245,18.7707,18.7775,176100.0
2010-11-15 15:00:00,27.95,27.96,27.85,27.85,423500.0,18.7775,18.7842,18.7103,18.7103,423500.0
2010-11-15 15:05:00,27.86,27.87,27.84,27.84,241400.0,18.717,18.7237,18.7036,18.7036,241400.0
2010-11-15 15:10:00,27.84,27.88,27.78,27.8,267100.0,18.7036,18.7304,18.6633,18.6767,267100.0
2010-11-15 15:15:00,27.8,27.8,27.74,27.77,424500.0,18.6767,18.6767,18.6364,18.6565,424500.0
2010-11-15 15:20:00,27.76,27.78,27.71,27.72,321200.0,18.6498,18.6633,18.6162,18.6229,321200.0
2010-11-15 15:25:00,27.73,27.81,27.73,27.81,323600.0,18.6297,18.6834,18.6297,18.6834,323600.0
2010-11-15 15:30:00,27.81,27.83,27.75,27.77,467400.0,18.6834,18.6968,18.6431,18.6565,467400.0
2010-11-15 15:35:00,27.76,27.79,27.75,27.78,234200.0,18.6498,18.67,18.6431,18.6633,234200.0
2010-11-15 15:40:00,27.78,27.82,27.74,27.74,270600.0,18.6633,18.6901,18.6364,18.6364,270600.0
2010-11-15 15:45:00,27.74,27.75,27.68,27.7,456600.0,18.6364,18.6431,18.5961,18.6095,456600.0
2010-11-15 15:50:00,27.69,27.71,27.62,27.62,690200.0,18.6028,18.6162,18.5558,18.5558,690200.0
2010-11-15 15:55:00,27.63,27.72,27.63,27.65,1468800.0,18.5625,18.6229,18.5625,18.5759,1468800.0
2010-11-16 09:30:00,27.48,27.63,27.25,27.41,1015800.0,18.4617,18.5625,18.3072,18.4147,1015800.0
2010-11-16 09:35:00,27.42,27.54,27.29,27.46,891800.0,18.4214,18.502,18.3341,18.4483,891800.0
2010-11-16 09:40:00,27.46,27.55,27.42,27.51,707600.0,18.4483,18.5087,18.4214,18.4819,707600.0
2010-11-16 09:45:00,27.51,27.52,27.4,27.41,528300.0,18.4819,18.4886,18.408,18.4147,528300.0
2010-11-16 09:50:00,27.4,27.47,27.35,27.4,459600.0,18.408,18.455,18.3744,18.408,459600.0
2010-11-16 09:55:00,27.4,27.53,27.4,27.51,295600.0,18.408,18.4953,18.408,18.4819,295600.0
2010-11-16 10:00:00,27.51,27.6,27.45,27.5,477700.0,18.4819,18.5423,18.4416,18.4751,477700.0
2010-11-16 10:05:00,27.5,27.56,27.5,27.55,482300.0,18.4751,18.5155,18.4751,18.5087,482300.0
2010-11-16 10:10:00,27.55,27.56,27.48,27.53,138800.0,18.5087,18.5155,18.4617,18.4953,138800.0
2010-11-16 10:15:00,27.53,27.55,27.45,27.46,287300.0,18.4953,18.5087,18.4416,18.4483,287300.0
2010-11-16 10:20:00,27.46,27.48,27.4,27.41,326000.0,18.4483,18.4617,18.408,18.4147,326000.0
2010-11-16 10:25:00,27.41,27.46,27.4,27.42,276000.0,18.4147,18.4483,18.408,18.4214,276000.0
2010-11-16 10:30:00,27.42,27.43,27.29,27.31,824200.0,18.4214,18.4281,18.3341,18.3475,824200.0
2010-11-16 10:35:00,27.31,27.33,27.29,27.29,290200.0,18.3475,18.3609,18.3341,18.3341,290200.0
2010-11-16 10:40:00,27.29,27.39,27.29,27.35,467600.0,18.3341,18.4012,18.3341,18.3744,467600.0
2010-11-16 10:45:00,27.34,27.39,27.3,27.39,465300.0,18.3677,18.4012,18.3408,18.4012,465300.0
2010-11-16 10:50:00,27.38,27.41,27.31,27.31,214800.0,18.3945,18.4147,18.3475,18.3475,214800.0
2010-11-16 10:55:00,27.31,27.35,27.29,27.33,415800.0,18.3475,18.3744,18.3341,18.3609,415800.0
2010-11-16 11:00:00,27.33,27.33,27.28,27.29,272900.0,18.3609,18.3609,18.3273,18.3341,272900.0
2010-11-16 11:05:00,27.3,27.32,27.16,27.19,756000.0,18.3408,18.3542,18.2467,18.2669,756000.0
2010-11-16 11:10:00,27.19,27.25,27.17,27.18,480600.0,18.2669,18.3072,18.2534,18.2602,480600.0
2010-11-16 11:15:00,27.18,27.19,27.1,27.12,541500.0,18.2602,18.2669,18.2064,18.2199,541500.0
2010-11-16 11:20:00,27.12,27.22,27.1,27.21,424100.0,18.2199,18.287,18.2064,18.2803,424100.0
2010-11-16 11:25:00,27.21,27.23,27.17,27.2,187000.0,18.2803,18.2938,18.2534,18.2736,187000.0
2010-11-16 11:30:00,27.2,27.31,27.18,27.18,255800.0,18.2736,18.3475,18.2602,18.2602,255800.0
2010-11-16 11:35:00,27.19,27.2,27.13,27.19,555300.0,18.2669,18.2736,18.2266,18.2669,555300.0
2010-11-16 11:40:00,27.19,27.2,27.03,27.04,644700.0,18.2669,18.2736,18.1594,18.1661,644700.0
2010-11-16 11:45:00,27.03,27.12,27.01,27.11,386300.0,18.1594,18.2199,18.146,18.2131,386300.0
2010-11-16 11:50:00,27.1,27.13,27.07,27.11,353200.0,18.2064,18.2266,18.1863,18.2131,353200.0
2010-11-16 11:55:00,27.11,27.16,27.06,27.16,463700.0,18.2131,18.2467,18.1795,18.2467,463700.0
2010-11-16 12:00:00,27.16,27.21,27.15,27.18,283400.0,18.2467,18.2803,18.24,18.2602,283400.0
2010-11-16 12:05:00,27.18,27.2,27.15,27.16,212100.0,18.2602,18.2736,18.24,18.2467,212100.0
2010-11-16 12:10:00,27.15,27.17,27.07,27.12,380100.0,18.24,18.2534,18.1863,18.2199,380100.0
2010-11-16 12:15:00,27.12,27.14,27.07,27.12,276000.0,18.2199,18.2333,18.1863,18.2199,276000.0
2010-11-16 12:20:00,27.12,27.15,27.04,27.04,342300.0,18.2199,18.24,18.1661,18.1661,342300.0
2010-11-16 12:25:00,27.04,27.1,27.01,27.05,428300.0,18.1661,18.2064,18.146,18.1728,428300.0
2010-11-16 12:30:00,27.05,27.1,27.03,27.06,373800.0,18.1728,18.2064,18.1594,18.1795,373800.0
2010-11-16 12:35:00,27.06,27.08,27.04,27.07,176100.0,18.1795,18.193,18.1661,18.1863,176100.0
2010-11-16 12:40:00,27.07,27.09,27.01,27.07,220500.0,18.1863,18.1997,18.146,18.1863,220500.0
2010-11-16 12:45:00,27.07,27.07,26.99,27.01,439800.0,18.1863,18.1863,18.1325,18.146,439800.0
2010-11-16 12:50:00,27.01,27.09,27.01,27.06,293300.0,18.146,18.1997,18.146,18.1795,293300.0
2010-11-16 12:55:00,27.05,27.11,27.02,27.09,293200.0,18.1728,18.2131,18.1527,18.1997,293200.0
2010-11-16 13:00:00,27.09,27.12,27.04,27.11,373200.0,18.1997,18.2199,18.1661,18.2131,373200.0
2010-11-16 13:05:00,27.12,27.13,27.06,27.12,187000.0,18.2199,18.2266,18.1795,18.2199,187000.0
2010-11-16 13:10:00,27.13,27.14,27.08,27.09,171600.0,18.2266,18.2333,18.193,18.1997,171600.0
2010-11-16 13:15:00,27.09,27.11,27.02,27.09,204200.0,18.1997,18.2131,18.1527,18.1997,204200.0
2010-11-16 13:20:00,27.09,27.12,27.06,27.1,247900.0,18.1997,18.2199,18.1795,18.2064,247900.0
2010-11-16 13:25:00,27.11,27.14,27.1,27.1,210100.0,18.2131,18.2333,18.2064,18.2064,210100.0
2010-11-16 13:30:00,27.09,27.13,27.07,27.09,206900.0,18.1997,18.2266,18.1863,18.1997,206900.0
2010-11-16 13:35:00,27.09,27.18,27.08,27.17,194400.0,18.1997,18.2602,18.193,18.2534,194400.0
2010-11-16 13:40:00,27.17,27.18,27.12,27.17,202000.0,18.2534,18.2602,18.2199,18.2534,202000.0
2010-11-16 13:45:00,27.17,27.17,27.08,27.09,250500.0,18.2534,18.2534,18.193,18.1997,250500.0
2010-11-16 13:50:00,27.09,27.16,27.08,27.14,154800.0,18.1997,18.2467,18.193,18.2333,154800.0
2010-11-16 13:55:00,27.15,27.18,27.13,27.17,201100.0,18.24,18.2602,18.2266,18.2534,201100.0
2010-11-16 14:00:00,27.16,27.16,27.07,27.1,200500.0,18.2467,18.2467,18.1863,18.2064,200500.0
2010-11-16 14:05:00,27.1,27.11,27.05,27.05,179300.0,18.2064,18.2131,18.1728,18.1728,179300.0
2010-11-16 14:10:00,27.05,27.09,27.04,27.06,191800.0,18.1728,18.1997,18.1661,18.1795,191800.0
2010-11-16 14:15:00,27.07,27.08,26.99,27.02,617600.0,18.1863,18.193,18.1325,18.1527,617600.0
2010-11-16 14:20:00,27.03,27.06,26.99,27.0,440300.0,18.1594,18.1795,18.1325,18.1392,440300.0
2010-11-16 14:25:00,27.0,27.0,26.93,26.95,536000.0,18.1392,18.1392,18.0922,18.1056,536000.0
2010-11-16 14:30:00,26.95,26.95,26.9,26.91,439100.0,18.1056,18.1056,18.0721,18.0788,439100.0
2010-11-16 14:35:00,26.91,26.94,26.87,26.88,527400.0,18.0788,18.0989,18.0519,18.0586,527400.0
2010-11-16 14:40:00,26.87,26.92,26.85,26.91,419900.0,18.0519,18.0855,18.0385,18.0788,419900.0
2010-11-16 14:45:00,26.9,26.99,26.9,26.97,263200.0,18.0721,18.1325,18.0721,18.1191,263200.0
2010-11-16 14:50:00,26.98,27.03,26.95,27.01,265800.0,18.1258,18.1594,18.1056,18.146,265800.0
2010-11-16 14:55:00,27.01,27.04,26.97,27.0,286200.0,18.146,18.1661,18.1191,18.1392,286200.0
2010-11-16 15:00:00,27.0,27.07,26.99,27.03,351600.0,18.1392,18.1863,18.1325,18.1594,351600.0
2010-11-16 15:05:00,27.03,27.06,26.99,27.04,437700.0,18.1594,18.1795,18.1325,18.1661,437700.0
2010-11-16 15:10:00,27.04,27.05,26.95,26.98,270800.0,18.1661,18.1728,18.1056,18.1258,270800.0
2010-11-16 15:15:00,26.97,27.01,26.92,27.0,548200.0,18.1191,18.146,18.0855,18.1392,548200.0
2010-11-16 15:20:00,27.0,27.02,26.93,27.02,585800.0,18.1392,18.1527,18.0922,18.1527,585800.0
2010-11-16 15:25:00,27.02,27.03,26.92,26.92,701700.0,18.1527,18.1594,18.0855,18.0855,701700.0
2010-11-16 15:30:00,26.92,26.97,26.91,26.97,802400.0,18.0855,18.1191,18.0788,18.1191,802400.0
2010-11-16 15:35:00,26.97,27.0,26.91,26.92,789300.0,18.1191,18.1392,18.0788,18.0855,789300.0
2010-11-16 15:40:00,26.92,26.95,26.89,26.92,706600.0,18.0855,18.1056,18.0653,18.0855,706600.0
2010-11-16 15:45:00,26.92,26.98,26.9,26.96,917800.0,18.0855,18.1258,18.0721,18.1124,917800.0
2010-11-16 15:50:00,26.95,27.1,26.92,27.08,3164600.0,18.1056,18.2064,18.0855,18.193,3164600.0
2010-11-16 15:55:00,27.08,27.35,27.07,27.24,6468900.0,18.193,18.3744,18.1863,18.3005,6468900.0
2010-11-17 09:30:00,27.17,27.43,27.05,27.25,1244800.0,18.2534,18.4281,18.1728,18.3072,1244800.0
2010-11-17 09:35:00,27.27,27.33,27.0,27.02,1259600.0,18.3206,18.3609,18.1392,18.1527,1259600.0
2010-11-17 09:40:00,27.03,27.11,27.0,27.05,882600.0,18.1594,18.2131,18.1392,18.1728,882600.0
2010-11-17 09:45:00,27.05,27.17,27.0,27.12,482600.0,18.1728,18.2534,18.1392,18.2199,482600.0
2010-11-17 09:50:00,27.13,27.22,27.1,27.19,847100.0,18.2266,18.287,18.2064,18.2669,847100.0
2010-11-17 09:55:00,27.19,27.2,27.07,27.1,651900.0,18.2669,18.2736,18.1863,18.2064,651900.0
2010-11-17 10:00:00,27.1,27.14,27.05,27.11,591400.0,18.2064,18.2333,18.1728,18.2131,591400.0
2010-11-17 10:05:00,27.1,27.16,27.06,27.14,883700.0,18.2064,18.2467,18.1795,18.2333,883700.0
2010-11-17 10:10:00,27.15,27.2,27.12,27.18,641600.0,18.24,18.2736,18.2199,18.2602,641600.0
2010-11-17 10:15:00,27.17,27.26,27.12,27.12,523100.0,18.2534,18.3139,18.2199,18.2199,523100.0
2010-11-17 10:20:00,27.12,27.14,27.04,27.06,882400.0,18.2199,18.2333,18.1661,18.1795,882400.0
2010-11-17 10:25:00,27.06,27.07,27.0,27.01,718600.0,18.1795,18.1863,18.1392,18.146,718600.0
2010-11-17 10:30:00,27.01,27.04,26.96,26.99,564000.0,18.146,18.1661,18.1124,18.1325,564000.0
2010-11-17 10:35:00,26.99,27.0,26.92,26.96,385900.0,18.1325,18.1392,18.0855,18.1124,385900.0
2010-11-17 10:40:00,26.96,26.96,26.87,26.88,431500.0,18.1124,18.1124,18.0519,18.0586,431500.0
2010-11-17 10:45:00,26.88,26.9,26.81,26.85,779500.0,18.0586,18.0721,18.0116,18.0385,779500.0
2010-11-17 10:50:00,26.85,26.92,26.84,26.91,435700.0,18.0385,18.0855,18.0317,18.0788,435700.0
2010-11-17 10:55:00,26.91,26.92,26.8,26.82,249900.0,18.0788,18.0855,18.0049,18.0183,249900.0
2010-11-17 11:00:00,26.82,26.84,26.76,26.84,708800.0,18.0183,18.0317,17.978,18.0317,708800.0
2010-11-17 11:05:00,26.83,26.87,26.76,26.79,463100.0,18.025,18.0519,17.978,17.9982,463100.0
2010-11-17 11:10:00,26.79,26.85,26.79,26.84,245300.0,17.9982,18.0385,17.9982,18.0317,245300.0
2010-11-17 11:15:00,26.83,26.92,26.82,26.88,197600.0,18.025,18.0855,18.0183,18.0586,197600.0
2010-11-17 11:20:00,26.89,26.9,26.85,26.89,151200.0,18.0653,18.0721,18.0385,18.0653,151200.0
2010-11-17 11:25:00,26.88,26.92,26.88,26.91,180000.0,18.0586,18.0855,18.0586,18.0788,180000.0
2010-11-17 11:30:00,26.9,26.92,26.85,26.88,194000.0,18.0721,18.0855,18.0385,18.0586,194000.0
2010-11-17 11:35:00,26.87,26.91,26.85,26.88,177000.0,18.0519,18.0788,18.0385,18.0586,177000.0
2010-11-17 11:40:00,26.89,26.94,26.87,26.94,199400.0,18.0653,18.0989,18.0519,18.0989,199400.0
2010-11-17 11:45:00,26.94,26.96,26.88,26.9,184600.0,18.0989,18.1124,18.0586,18.0721,184600.0
2010-11-17 11:50:00,26.9,27.01,26.9,26.98,197700.0,18.0721,18.146,18.0721,18.1258,197700.0
2010-11-17 11:55:00,26.98,27.0,26.94,26.94,303900.0,18.1258,18.1392,18.0989,18.0989,303900.0
2010-11-17 12:00:00,26.95,26.97,26.93,26.93,150200.0,18.1056,18.1191,18.0922,18.0922,150200.0
2010-11-17 12:05:00,26.94,26.94,26.88,26.88,126100.0,18.0989,18.0989,18.0586,18.0586,126100.0
2010-11-17 12:10:00,26.89,26.95,26.89,26.94,221500.0,18.0653,18.1056,18.0653,18.0989,221500.0
2010-11-17 12:15:00,26.94,26.94,26.89,26.9,104200.0,18.0989,18.0989,18.0653,18.0721,104200.0
2010-11-17 12:20:00,26.9,26.92,26.89,26.91,101000.0,18.0721,18.0855,18.0653,18.0788,101000.0
2010-11-17 12:25:00,26.91,26.91,26.85,26.87,174500.0,18.0788,18.0788,18.0385,18.0519,174500.0
2010-11-17 12:30:00,26.87,26.88,26.85,26.86,108300.0,18.0519,18.0586,18.0385,18.0452,108300.0
2010-11-17 12:35:00,26.86,26.92,26.85,26.89,139300.0,18.0452,18.0855,18.0385,18.0653,139300.0
2010-11-17 12:40:00,26.89,26.95,26.88,26.94,165900.0,18.0653,18.1056,18.0586,18.0989,165900.0
2010-11-17 12:45:00,26.94,27.0,26.93,26.99,249700.0,18.0989,18.1392,18.0922,18.1325,249700.0
2010-11-17 12:50:00,26.99,27.0,26.95,26.96,180900.0,18.1325,18.1392,18.1056,18.1124,180900.0
2010-11-17 12:55:00,26.96,26.96,26.89,26.9,152600.0,18.1124,18.1124,18.0653,18.0721,152600.0
2010-11-17 13:00:00,26.91,26.91,26.87,26.89,303300.0,18.0788,18.0788,18.0519,18.0653,303300.0
2010-11-17 13:05:00,26.89,26.9,26.87,26.89,131800.0,18.0653,18.0721,18.0519,18.0653,131800.0
2010-11-17 13:10:00,26.88,26.92,26.88,26.9,100200.0,18.0586,18.0855,18.0586,18.0721,100200.0
2010-11-17 13:15:00,26.89,26.92,26.88,26.91,85900.0,18.0653,18.0855,18.0586,18.0788,85900.0
2010-11-17 13:20:00,26.92,26.94,26.9,26.9,94200.0,18.0855,18.0989,18.0721,18.0721,94200.0
2010-11-17 13:25:00,26.91,26.97,26.91,26.95,138600.0,18.0788,18.1191,18.0788,18.1056,138600.0
2010-11-17 13:30:00,26.95,26.99,26.92,26.98,161300.0,18.1056,18.1325,18.0855,18.1258,161300.0
2010-11-17 13:35:00,26.99,27.03,26.98,27.01,362800.0,18.1325,18.1594,18.1258,18.146,362800.0
2010-11-17 13:40:00,27.02,27.02,26.89,26.91,598500.0,18.1527,18.1527,18.0653,18.0788,598500.0
2010-11-17 13:45:00,26.9,26.94,26.85,26.88,255200.0,18.0721,18.0989,18.0385,18.0586,255200.0
2010-11-17 13:50:00,26.88,26.92,26.85,26.86,167800.0,18.0586,18.0855,18.0385,18.0452,167800.0
2010-11-17 13:55:00,26.86,26.93,26.86,26.92,187000.0,18.0452,18.0922,18.0452,18.0855,187000.0
2010-11-17 14:00:00,26.93,26.96,26.91,26.92,347600.0,18.0922,18.1124,18.0788,18.0855,347600.0
2010-11-17 14:05:00,26.92,26.94,26.91,26.92,110300.0,18.0855,18.0989,18.0788,18.0855,110300.0
2010-11-17 14:10:00,26.93,26.93,26.88,26.9,167600.0,18.0922,18.0922,18.0586,18.0721,167600.0
2010-11-17 14:15:00,26.9,26.93,26.89,26.9,109500.0,18.0721,18.0922,18.0653,18.0721,109500.0
2010-11-17 14:20:00,26.9,26.91,26.85,26.86,239000.0,18.0721,18.0788,18.0385,18.0452,239000.0
2010-11-17 14:25:00,26.86,26.9,26.85,26.85,188400.0,18.0452,18.0721,18.0385,18.0385,188400.0
2010-11-17 14:30:00,26.85,26.9,26.85,26.89,166100.0,18.0385,18.0721,18.0385,18.0653,166100.0
2010-11-17 14:35:00,26.9,26.9,26.87,26.87,133700.0,18.0721,18.0721,18.0519,18.0519,133700.0
2010-11-17 14:40:00,26.88,26.9,26.87,26.87,101200.0,18.0586,18.0721,18.0519,18.0519,101200.0
2010-11-17 14:45:00,26.87,26.89,26.83,26.86,293900.0,18.0519,18.0653,18.025,18.0452,293900.0
2010-11-17 14:50:00,26.86,26.89,26.85,26.87,274800.0,18.0452,18.0653,18.0385,18.0519,274800.0
2010-11-17 14:55:00,26.86,26.9,26.85,26.87,198300.0,18.0452,18.0721,18.0385,18.0519,198300.0
2010-11-17 15:00:00,26.87,26.88,26.86,26.88,313400.0,18.0519,18.0586,18.0452,18.0586,313400.0
2010-11-17 15:05:00,26.88,26.88,26.82,26.83,633800.0,18.0586,18.0586,18.0183,18.025,633800.0
2010-11-17 15:10:00,26.84,26.85,26.83,26.84,328200.0,18.0317,18.0385,18.025,18.0317,328200.0
2010-11-17 15:15:00,26.83,26.85,26.82,26.83,764900.0,18.025,18.0385,18.0183,18.025,764900.0
2010-11-17 15:20:00,26.83,26.86,26.81,26.83,414400.0,18.025,18.0452,18.0116,18.025,414400.0
2010-11-17 15:25:00,26.83,26.83,26.78,26.82,535400.0,18.025,18.025,17.9914,18.0183,535400.0
2010-11-17 15:30:00,26.82,26.9,26.82,26.9,452200.0,18.0183,18.0721,18.0183,18.0721,452200.0
2010-11-17 15:35:00,26.9,26.91,26.84,26.88,352400.0,18.0721,18.0788,18.0317,18.0586,352400.0
2010-11-17 15:40:00,26.89,26.89,26.84,26.86,328900.0,18.0653,18.0653,18.0317,18.0452,328900.0
2010-11-17 15:45:00,26.86,26.94,26.84,26.93,703600.0,18.0452,18.0989,18.0317,18.0922,703600.0
2010-11-17 15:50:00,26.93,26.98,26.92,26.95,855100.0,18.0922,18.1258,18.0855,18.1056,855100.0
2010-11-17 15:55:00,26.95,26.96,26.86,26.86,1678100.0,18.1056,18.1124,18.0452,18.0452,1678100.0
2010-11-18 09:30:00,27.24,27.38,27.21,27.29,1084000.0,18.3005,18.3945,18.2803,18.3341,1084000.0
2010-11-18 09:35:00,27.29,27.3,27.23,27.24,471500.0,18.3341,18.3408,18.2938,18.3005,471500.0
2010-11-18 09:40:00,27.23,27.27,27.21,27.22,581200.0,18.2938,18.3206,18.2803,18.287,581200.0
2010-11-18 09:45:00,27.22,27.38,27.22,27.35,724700.0,18.287,18.3945,18.287,18.3744,724700.0
2010-11-18 09:50:00,27.35,27.36,27.12,27.13,541500.0,18.3744,18.3811,18.2199,18.2266,541500.0
2010-11-18 09:55:00,27.12,27.2,27.11,27.19,563100.0,18.2199,18.2736,18.2131,18.2669,563100.0
2010-11-18 10:00:00,27.2,27.43,27.19,27.42,1189500.0,18.2736,18.4281,18.2669,18.4214,1189500.0
2010-11-18 10:05:00,27.41,27.6,27.4,27.48,1266600.0,18.4147,18.5423,18.408,18.4617,1266600.0
2010-11-18 10:10:00,27.48,27.56,27.48,27.48,589500.0,18.4617,18.5155,18.4617,18.4617,589500.0
2010-11-18 10:15:00,27.49,27.53,27.47,27.5,815000.0,18.4684,18.4953,18.455,18.4751,815000.0
2010-11-18 10:20:00,27.5,27.53,27.48,27.51,375400.0,18.4751,18.4953,18.4617,18.4819,375400.0
2010-11-18 10:25:00,27.51,27.6,27.47,27.6,546800.0,18.4819,18.5423,18.455,18.5423,546800.0
2010-11-18 10:30:00,27.59,27.66,27.56,27.64,460100.0,18.5356,18.5826,18.5155,18.5692,460100.0
2010-11-18 10:35:00,27.64,27.66,27.59,27.59,344700.0,18.5692,18.5826,18.5356,18.5356,344700.0
2010-11-18 10:40:00,27.6,27.62,27.58,27.6,272700.0,18.5423,18.5558,18.5289,18.5423,272700.0
2010-11-18 10:45:00,27.6,27.69,27.59,27.64,312700.0,18.5423,18.6028,18.5356,18.5692,312700.0
2010-11-18 10:50:00,27.65,27.71,27.64,27.7,488300.0,18.5759,18.6162,18.5692,18.6095,488300.0
2010-11-18 10:55:00,27.7,27.71,27.63,27.64,334600.0,18.6095,18.6162,18.5625,18.5692,334600.0
2010-11-18 11:00:00,27.65,27.71,27.64,27.71,369200.0,18.5759,18.6162,18.5692,18.6162,369200.0
2010-11-18 11:05:00,27.7,27.71,27.61,27.61,353100.0,18.6095,18.6162,18.549,18.549,353100.0
2010-11-18 11:10:00,27.61,27.62,27.53,27.56,388200.0,18.549,18.5558,18.4953,18.5155,388200.0
2010-11-18 11:15:00,27.55,27.56,27.49,27.53,339100.0,18.5087,18.5155,18.4684,18.4953,339100.0
2010-11-18 11:20:00,27.54,27.55,27.51,27.55,207300.0,18.502,18.5087,18.4819,18.5087,207300.0
2010-11-18 11:25:00,27.55,27.6,27.53,27.58,369700.0,18.5087,18.5423,18.4953,18.5289,369700.0
2010-11-18 11:30:00,27.58,27.61,27.55,27.58,630300.0,18.5289,18.549,18.5087,18.5289,630300.0
2010-11-18 11:35:00,27.59,27.61,27.57,27.61,355900.0,18.5356,18.549,18.5222,18.549,355900.0
2010-11-18 11:40:00,27.61,27.62,27.55,27.59,269100.0,18.549,18.5558,18.5087,18.5356,269100.0
2010-11-18 11:45:00,27.59,27.59,27.51,27.51,256500.0,18.5356,18.5356,18.4819,18.4819,256500.0
2010-11-18 11:50:00,27.52,27.55,27.5,27.55,252800.0,18.4886,18.5087,18.4751,18.5087,252800.0
2010-11-18 11:55:00,27.55,27.58,27.54,27.58,199500.0,18.5087,18.5289,18.502,18.5289,199500.0
2010-11-18 12:00:00,27.58,27.63,27.57,27.62,340400.0,18.5289,18.5625,18.5222,18.5558,340400.0
2010-11-18 12:05:00,27.62,27.68,27.61,27.63,297600.0,18.5558,18.5961,18.549,18.5625,297600.0
2010-11-18 12:10:00,27.63,27.64,27.57,27.58,203400.0,18.5625,18.5692,18.5222,18.5289,203400.0
2010-11-18 12:15:00,27.58,27.59,27.5,27.5,355600.0,18.5289,18.5356,18.4751,18.4751,355600.0
2010-11-18 12:20:00,27.5,27.56,27.5,27.56,133900.0,18.4751,18.5155,18.4751,18.5155,133900.0
2010-11-18 12:25:00,27.55,27.58,27.55,27.57,77600.0,18.5087,18.5289,18.5087,18.5222,77600.0
2010-11-18 12:30:00,27.58,27.58,27.52,27.54,215300.0,18.5289,18.5289,18.4886,18.502,215300.0
2010-11-18 12:35:00,27.54,27.58,27.53,27.58,103200.0,18.502,18.5289,18.4953,18.5289,103200.0
2010-11-18 12:40:00,27.58,27.59,27.55,27.58,175100.0,18.5289,18.5356,18.5087,18.5289,175100.0
2010-11-18 12:45:00,27.58,27.61,27.56,27.6,227300.0,18.5289,18.549,18.5155,18.5423,227300.0
2010-11-18 12:50:00,27.6,27.64,27.58,27.6,133900.0,18.5423,18.5692,18.5289,18.5423,133900.0
2010-11-18 12:55:00,27.59,27.64,27.59,27.61,225100.0,18.5356,18.5692,18.5356,18.549,225100.0
2010-11-18 13:00:00,27.61,27.61,27.58,27.59,77500.0,18.549,18.549,18.5289,18.5356,77500.0
2010-11-18 13:05:00,27.6,27.61,27.57,27.58,165900.0,18.5423,18.549,18.5222,18.5289,165900.0
2010-11-18 13:10:00,27.59,27.62,27.57,27.58,174300.0,18.5356,18.5558,18.5222,18.5289,174300.0
2010-11-18 13:15:00,27.59,27.61,27.58,27.59,118000.0,18.5356,18.549,18.5289,18.5356,118000.0
2010-11-18 13:20:00,27.59,27.6,27.56,27.58,146900.0,18.5356,18.5423,18.5155,18.5289,146900.0
2010-11-18 13:25:00,27.58,27.62,27.58,27.59,225000.0,18.5289,18.5558,18.5289,18.5356,225000.0
2010-11-18 13:30:00,27.58,27.61,27.57,27.58,146000.0,18.5289,18.549,18.5222,18.5289,146000.0
2010-11-18 13:35:00,27.57,27.6,27.57,27.6,136900.0,18.5222,18.5423,18.5222,18.5423,136900.0
2010-11-18 13:40:00,27.6,27.61,27.58,27.6,110400.0,18.5423,18.549,18.5289,18.5423,110400.0
2010-11-18 13:45:00,27.6,27.6,27.56,27.58,104400.0,18.5423,18.5423,18.5155,18.5289,104400.0
2010-11-18 13:50:00,27.58,27.61,27.55,27.59,201200.0,18.5289,18.549,18.5087,18.5356,201200.0
2010-11-18 13:55:00,27.6,27.62,27.57,27.57,206300.0,18.5423,18.5558,18.5222,18.5222,206300.0
2010-11-18 14:00:00,27.58,27.6,27.57,27.6,173400.0,18.5289,18.5423,18.5222,18.5423,173400.0
2010-11-18 14:05:00,27.6,27.61,27.56,27.58,216300.0,18.5423,18.549,18.5155,18.5289,216300.0
2010-11-18 14:10:00,27.58,27.6,27.56,27.58,240400.0,18.5289,18.5423,18.5155,18.5289,240400.0
2010-11-18 14:15:00,27.58,27.59,27.55,27.56,129400.0,18.5289,18.5356,18.5087,18.5155,129400.0
2010-11-18 14:20:00,27.56,27.58,27.55,27.58,319800.0,18.5155,18.5289,18.5087,18.5289,319800.0
2010-11-18 14:25:00,27.57,27.58,27.52,27.55,307700.0,18.5222,18.5289,18.4886,18.5087,307700.0
2010-11-18 14:30:00,27.55,27.58,27.55,27.57,271000.0,18.5087,18.5289,18.5087,18.5222,271000.0
2010-11-18 14:35:00,27.57,27.6,27.55,27.59,184100.0,18.5222,18.5423,18.5087,18.5356,184100.0
2010-11-18 14:40:00,27.59,27.6,27.55,27.56,127400.0,18.5356,18.5423,18.5087,18.5155,127400.0
2010-11-18 14:45:00,27.56,27.61,27.55,27.61,257700.0,18.5155,18.549,18.5087,18.549,257700.0
2010-11-18 14:50:00,27.61,27.61,27.56,27.58,341300.0,18.549,18.549,18.5155,18.5289,341300.0
2010-11-18 14:55:00,27.59,27.61,27.56,27.58,245500.0,18.5356,18.549,18.5155,18.5289,245500.0
2010-11-18 15:00:00,27.59,27.61,27.57,27.6,179500.0,18.5356,18.549,18.5222,18.5423,179500.0
2010-11-18 15:05:00,27.61,27.62,27.59,27.61,174600.0,18.549,18.5558,18.5356,18.549,174600.0
2010-11-18 15:10:00,27.61,27.61,27.54,27.55,268000.0,18.549,18.549,18.502,18.5087,268000.0
2010-11-18 15:15:00,27.54,27.57,27.53,27.55,344600.0,18.502,18.5222,18.4953,18.5087,344600.0
2010-11-18 15:20:00,27.56,27.57,27.49,27.51,392600.0,18.5155,18.5222,18.4684,18.4819,392600.0
2010-11-18 15:25:00,27.5,27.56,27.5,27.56,272700.0,18.4751,18.5155,18.4751,18.5155,272700.0
2010-11-18 15:30:00,27.55,27.55,27.49,27.5,274200.0,18.5087,18.5087,18.4684,18.4751,274200.0
2010-11-18 15:35:00,27.49,27.5,27.45,27.48,456800.0,18.4684,18.4751,18.4416,18.4617,456800.0
2010-11-18 15:40:00,27.48,27.51,27.45,27.49,425700.0,18.4617,18.4819,18.4416,18.4684,425700.0
2010-11-18 15:45:00,27.5,27.53,27.45,27.45,733300.0,18.4751,18.4953,18.4416,18.4416,733300.0
2010-11-18 15:50:00,27.46,27.48,27.42,27.47,755100.0,18.4483,18.4617,18.4214,18.455,755100.0
2010-11-18 15:55:00,27.48,27.51,27.47,27.49,1811100.0,18.4617,18.4819,18.455,18.4684,1811100.0
2010-11-19 09:30:00,27.43,27.45,27.26,27.28,3997500.0,18.4281,18.4416,18.3139,18.3273,3997500.0
2010-11-19 09:35:00,27.28,27.33,27.22,27.27,370800.0,18.3273,18.3609,18.287,18.3206,370800.0
2010-11-19 09:40:00,27.26,27.28,27.17,27.17,252700.0,18.3139,18.3273,18.2534,18.2534,252700.0
2010-11-19 09:45:00,27.17,27.26,27.16,27.21,383800.0,18.2534,18.3139,18.2467,18.2803,383800.0
2010-11-19 09:50:00,27.21,27.21,27.15,27.17,331100.0,18.2803,18.2803,18.24,18.2534,331100.0
2010-11-19 09:55:00,27.16,27.27,27.16,27.25,293300.0,18.2467,18.3206,18.2467,18.3072,293300.0
2010-11-19 10:00:00,27.25,27.27,27.2,27.26,220800.0,18.3072,18.3206,18.2736,18.3139,220800.0
2010-11-19 10:05:00,27.25,27.3,27.22,27.24,209600.0,18.3072,18.3408,18.287,18.3005,209600.0
2010-11-19 10:10:00,27.24,27.24,27.13,27.19,584600.0,18.3005,18.3005,18.2266,18.2669,584600.0
2010-11-19 10:15:00,27.19,27.29,27.18,27.26,335000.0,18.2669,18.3341,18.2602,18.3139,335000.0
2010-11-19 10:20:00,27.25,27.26,27.17,27.2,242000.0,18.3072,18.3139,18.2534,18.2736,242000.0
2010-11-19 10:25:00,27.2,27.21,27.11,27.12,241900.0,18.2736,18.2803,18.2131,18.2199,241900.0
2010-11-19 10:30:00,27.12,27.21,27.09,27.16,401800.0,18.2199,18.2803,18.1997,18.2467,401800.0
2010-11-19 10:35:00,27.15,27.21,27.14,27.17,235100.0,18.24,18.2803,18.2333,18.2534,235100.0
2010-11-19 10:40:00,27.17,27.24,27.17,27.2,213300.0,18.2534,18.3005,18.2534,18.2736,213300.0
2010-11-19 10:45:00,27.2,27.3,27.19,27.28,392100.0,18.2736,18.3408,18.2669,18.3273,392100.0
2010-11-19 10:50:00,27.27,27.31,27.26,27.29,308900.0,18.3206,18.3475,18.3139,18.3341,308900.0
2010-11-19 10:55:00,27.29,27.34,27.26,27.27,250500.0,18.3341,18.3677,18.3139,18.3206,250500.0
2010-11-19 11:00:00,27.27,27.31,27.27,27.31,206800.0,18.3206,18.3475,18.3206,18.3475,206800.0
2010-11-19 11:05:00,27.31,27.32,27.26,27.31,214600.0,18.3475,18.3542,18.3139,18.3475,214600.0
2010-11-19 11:10:00,27.31,27.33,27.23,27.25,248300.0,18.3475,18.3609,18.2938,18.3072,248300.0
2010-11-19 11:15:00,27.26,27.28,27.23,27.27,155000.0,18.3139,18.3273,18.2938,18.3206,155000.0
2010-11-19 11:20:00,27.27,27.27,27.23,27.25,153000.0,18.3206,18.3206,18.2938,18.3072,153000.0
2010-11-19 11:25:00,27.24,27.35,27.23,27.34,300800.0,18.3005,18.3744,18.2938,18.3677,300800.0
2010-11-19 11:30:00,27.34,27.44,27.34,27.42,471000.0,18.3677,18.4348,18.3677,18.4214,471000.0
2010-11-19 11:35:00,27.42,27.44,27.39,27.4,222200.0,18.4214,18.4348,18.4012,18.408,222200.0
2010-11-19 11:40:00,27.4,27.47,27.39,27.45,237100.0,18.408,18.455,18.4012,18.4416,237100.0
2010-11-19 11:45:00,27.46,27.46,27.39,27.39,182400.0,18.4483,18.4483,18.4012,18.4012,182400.0
2010-11-19 11:50:00,27.39,27.4,27.34,27.34,129300.0,18.4012,18.408,18.3677,18.3677,129300.0
2010-11-19 11:55:00,27.35,27.37,27.32,27.36,181900.0,18.3744,18.3878,18.3542,18.3811,181900.0
2010-11-19 12:00:00,27.37,27.38,27.35,27.36,120400.0,18.3878,18.3945,18.3744,18.3811,120400.0
2010-11-19 12:05:00,27.37,27.4,27.34,27.4,123200.0,18.3878,18.408,18.3677,18.408,123200.0
2010-11-19 12:10:00,27.39,27.41,27.37,27.4,119600.0,18.4012,18.4147,18.3878,18.408,119600.0
2010-11-19 12:15:00,27.39,27.4,27.35,27.39,192700.0,18.4012,18.408,18.3744,18.4012,192700.0
2010-11-19 12:20:00,27.39,27.43,27.38,27.42,182800.0,18.4012,18.4281,18.3945,18.4214,182800.0
2010-11-19 12:25:00,27.42,27.43,27.38,27.38,132700.0,18.4214,18.4281,18.3945,18.3945,132700.0
2010-11-19 12:30:00,27.39,27.43,27.37,27.4,117100.0,18.4012,18.4281,18.3878,18.408,117100.0
2010-11-19 12:35:00,27.41,27.44,27.4,27.43,118300.0,18.4147,18.4348,18.408,18.4281,118300.0
2010-11-19 12:40:00,27.43,27.48,27.43,27.48,259800.0,18.4281,18.4617,18.4281,18.4617,259800.0
2010-11-19 12:45:00,27.48,27.48,27.46,27.46,112400.0,18.4617,18.4617,18.4483,18.4483,112400.0
2010-11-19 12:50:00,27.47,27.47,27.44,27.45,265100.0,18.455,18.455,18.4348,18.4416,265100.0
2010-11-19 12:55:00,27.46,27.51,27.44,27.5,299300.0,18.4483,18.4819,18.4348,18.4751,299300.0
2010-11-19 13:00:00,27.5,27.55,27.49,27.53,259900.0,18.4751,18.5087,18.4684,18.4953,259900.0
2010-11-19 13:05:00,27.53,27.54,27.51,27.52,122000.0,18.4953,18.502,18.4819,18.4886,122000.0
2010-11-19 13:10:00,27.53,27.53,27.5,27.5,97200.0,18.4953,18.4953,18.4751,18.4751,97200.0
2010-11-19 13:15:00,27.5,27.53,27.48,27.48,203700.0,18.4751,18.4953,18.4617,18.4617,203700.0
2010-11-19 13:20:00,27.47,27.49,27.47,27.48,108600.0,18.455,18.4684,18.455,18.4617,108600.0
2010-11-19 13:25:00,27.48,27.49,27.44,27.45,98100.0,18.4617,18.4684,18.4348,18.4416,98100.0
2010-11-19 13:30:00,27.45,27.46,27.44,27.45,80200.0,18.4416,18.4483,18.4348,18.4416,80200.0
2010-11-19 13:35:00,27.45,27.46,27.42,27.45,168900.0,18.4416,18.4483,18.4214,18.4416,168900.0
2010-11-19 13:40:00,27.45,27.46,27.42,27.42,99300.0,18.4416,18.4483,18.4214,18.4214,99300.0
2010-11-19 13:45:00,27.43,27.43,27.4,27.41,63800.0,18.4281,18.4281,18.408,18.4147,63800.0
2010-11-19 13:50:00,27.4,27.41,27.39,27.4,108900.0,18.408,18.4147,18.4012,18.408,108900.0
2010-11-19 13:55:00,27.4,27.44,27.39,27.42,210900.0,18.408,18.4348,18.4012,18.4214,210900.0
2010-11-19 14:00:00,27.42,27.43,27.39,27.43,230500.0,18.4214,18.4281,18.4012,18.4281,230500.0
2010-11-19 14:05:00,27.43,27.45,27.43,27.43,121600.0,18.4281,18.4416,18.4281,18.4281,121600.0
2010-11-19 14:10:00,27.44,27.47,27.43,27.47,159100.0,18.4348,18.455,18.4281,18.455,159100.0
2010-11-19 14:15:00,27.47,27.47,27.41,27.42,148800.0,18.455,18.455,18.4147,18.4214,148800.0
2010-11-19 14:20:00,27.42,27.43,27.37,27.39,234700.0,18.4214,18.4281,18.3878,18.4012,234700.0
2010-11-19 14:25:00,27.39,27.41,27.37,27.4,147100.0,18.4012,18.4147,18.3878,18.408,147100.0
2010-11-19 14:30:00,27.4,27.4,27.36,27.36,118400.0,18.408,18.408,18.3811,18.3811,118400.0
2010-11-19 14:35:00,27.37,27.37,27.34,27.34,142900.0,18.3878,18.3878,18.3677,18.3677,142900.0
2010-11-19 14:40:00,27.34,27.35,27.33,27.33,97900.0,18.3677,18.3744,18.3609,18.3609,97900.0
2010-11-19 14:45:00,27.33,27.39,27.33,27.36,232700.0,18.3609,18.4012,18.3609,18.3811,232700.0
2010-11-19 14:50:00,27.36,27.37,27.36,27.37,67000.0,18.3811,18.3878,18.3811,18.3878,67000.0
2010-11-19 14:55:00,27.37,27.39,27.35,27.35,289200.0,18.3878,18.4012,18.3744,18.3744,289200.0
2010-11-19 15:00:00,27.35,27.38,27.35,27.37,125200.0,18.3744,18.3945,18.3744,18.3878,125200.0
2010-11-19 15:05:00,27.37,27.4,27.37,27.38,197800.0,18.3878,18.408,18.3878,18.3945,197800.0
2010-11-19 15:10:00,27.39,27.39,27.33,27.33,122100.0,18.4012,18.4012,18.3609,18.3609,122100.0
2010-11-19 15:15:00,27.34,27.36,27.33,27.34,265800.0,18.3677,18.3811,18.3609,18.3677,265800.0
2010-11-19 15:20:00,27.35,27.38,27.34,27.38,170200.0,18.3744,18.3945,18.3677,18.3945,170200.0
2010-11-19 15:25:00,27.38,27.38,27.33,27.34,247600.0,18.3945,18.3945,18.3609,18.3677,247600.0
2010-11-19 15:30:00,27.33,27.37,27.32,27.37,235300.0,18.3609,18.3878,18.3542,18.3878,235300.0
2010-11-19 15:35:00,27.37,27.38,27.36,27.38,195400.0,18.3878,18.3945,18.3811,18.3945,195400.0
2010-11-19 15:40:00,27.38,27.42,27.37,27.41,371100.0,18.3945,18.4214,18.3878,18.4147,371100.0
2010-11-19 15:45:00,27.42,27.45,27.41,27.41,857300.0,18.4214,18.4416,18.4147,18.4147,857300.0
2010-11-19 15:50:00,27.41,27.44,27.4,27.43,452500.0,18.4147,18.4348,18.408,18.4281,452500.0
2010-11-19 15:55:00,27.43,27.51,27.43,27.49,1161100.0,18.4281,18.4819,18.4281,18.4684,1161100.0
2010-11-22 09:30:00,27.26,27.36,27.21,27.35,512900.0,18.3139,18.3811,18.2803,18.3744,512900.0
2010-11-22 09:35:00,27.34,27.35,27.2,27.23,312700.0,18.3677,18.3744,18.2736,18.2938,312700.0
2010-11-22 09:40:00,27.23,27.31,27.19,27.22,383000.0,18.2938,18.3475,18.2669,18.287,383000.0
2010-11-22 09:45:00,27.21,27.22,27.15,27.18,317200.0,18.2803,18.287,18.24,18.2602,317200.0
2010-11-22 09:50:00,27.18,27.21,27.16,27.16,187300.0,18.2602,18.2803,18.2467,18.2467,187300.0
2010-11-22 09:55:00,27.17,27.26,27.17,27.24,307800.0,18.2534,18.3139,18.2534,18.3005,307800.0
2010-11-22 10:00:00,27.25,27.26,27.18,27.19,209800.0,18.3072,18.3139,18.2602,18.2669,209800.0
2010-11-22 10:05:00,27.2,27.22,27.15,27.15,224900.0,18.2736,18.287,18.24,18.24,224900.0
2010-11-22 10:10:00,27.16,27.18,27.11,27.15,309200.0,18.2467,18.2602,18.2131,18.24,309200.0
2010-11-22 10:15:00,27.15,27.16,27.1,27.1,241000.0,18.24,18.2467,18.2064,18.2064,241000.0
2010-11-22 10:20:00,27.1,27.11,27.05,27.07,294200.0,18.2064,18.2131,18.1728,18.1863,294200.0
2010-11-22 10:25:00,27.06,27.1,27.03,27.04,362900.0,18.1795,18.2064,18.1594,18.1661,362900.0
2010-11-22 10:30:00,27.05,27.07,27.01,27.04,404200.0,18.1728,18.1863,18.146,18.1661,404200.0
2010-11-22 10:35:00,27.05,27.11,27.01,27.09,490500.0,18.1728,18.2131,18.146,18.1997,490500.0
2010-11-22 10:40:00,27.08,27.1,27.02,27.09,404500.0,18.193,18.2064,18.1527,18.1997,404500.0
2010-11-22 10:45:00,27.09,27.15,27.08,27.1,469200.0,18.1997,18.24,18.193,18.2064,469200.0
2010-11-22 10:50:00,27.1,27.15,27.09,27.14,190400.0,18.2064,18.24,18.1997,18.2333,190400.0
2010-11-22 10:55:00,27.14,27.15,27.08,27.1,350800.0,18.2333,18.24,18.193,18.2064,350800.0
2010-11-22 11:00:00,27.1,27.11,27.06,27.08,316700.0,18.2064,18.2131,18.1795,18.193,316700.0
2010-11-22 11:05:00,27.08,27.1,27.03,27.04,274600.0,18.193,18.2064,18.1594,18.1661,274600.0
2010-11-22 11:10:00,27.03,27.05,27.0,27.0,418000.0,18.1594,18.1728,18.1392,18.1392,418000.0
2010-11-22 11:15:00,27.01,27.01,26.97,26.99,382500.0,18.146,18.146,18.1191,18.1325,382500.0
2010-11-22 11:20:00,26.98,27.0,26.93,26.94,218100.0,18.1258,18.1392,18.0922,18.0989,218100.0
2010-11-22 11:25:00,26.93,27.0,26.9,26.98,291400.0,18.0922,18.1392,18.0721,18.1258,291400.0
2010-11-22 11:30:00,26.98,26.99,26.95,26.97,77100.0,18.1258,18.1325,18.1056,18.1191,77100.0
2010-11-22 11:35:00,26.97,26.98,26.94,26.98,69900.0,18.1191,18.1258,18.0989,18.1258,69900.0
2010-11-22 11:40:00,26.98,26.99,26.94,26.97,127100.0,18.1258,18.1325,18.0989,18.1191,127100.0
2010-11-22 11:45:00,26.98,26.99,26.96,26.99,115200.0,18.1258,18.1325,18.1124,18.1325,115200.0
2010-11-22 11:50:00,26.98,27.0,26.95,26.97,189200.0,18.1258,18.1392,18.1056,18.1191,189200.0
2010-11-22 11:55:00,26.97,26.98,26.94,26.95,194800.0,18.1191,18.1258,18.0989,18.1056,194800.0
2010-11-22 12:00:00,26.96,26.96,26.88,26.89,225000.0,18.1124,18.1124,18.0586,18.0653,225000.0
2010-11-22 12:05:00,26.89,26.91,26.88,26.88,114000.0,18.0653,18.0788,18.0586,18.0586,114000.0
2010-11-22 12:10:00,26.88,26.91,26.87,26.89,159200.0,18.0586,18.0788,18.0519,18.0653,159200.0
2010-11-22 12:15:00,26.9,26.95,26.89,26.95,197500.0,18.0721,18.1056,18.0653,18.1056,197500.0
2010-11-22 12:20:00,26.95,26.95,26.89,26.93,149100.0,18.1056,18.1056,18.0653,18.0922,149100.0
2010-11-22 12:25:00,26.93,26.94,26.84,26.84,302700.0,18.0922,18.0989,18.0317,18.0317,302700.0
2010-11-22 12:30:00,26.84,26.85,26.78,26.82,563900.0,18.0317,18.0385,17.9914,18.0183,563900.0
2010-11-22 12:35:00,26.81,26.85,26.79,26.85,342800.0,18.0116,18.0385,17.9982,18.0385,342800.0
2010-11-22 12:40:00,26.84,26.87,26.82,26.82,239400.0,18.0317,18.0519,18.0183,18.0183,239400.0
2010-11-22 12:45:00,26.82,26.86,26.8,26.86,326700.0,18.0183,18.0452,18.0049,18.0452,326700.0
2010-11-22 12:50:00,26.86,26.9,26.85,26.88,152200.0,18.0452,18.0721,18.0385,18.0586,152200.0
2010-11-22 12:55:00,26.88,26.92,26.88,26.91,118400.0,18.0586,18.0855,18.0586,18.0788,118400.0
2010-11-22 13:00:00,26.91,26.93,26.87,26.9,163800.0,18.0788,18.0922,18.0519,18.0721,163800.0
2010-11-22 13:05:00,26.91,26.93,26.9,26.92,128600.0,18.0788,18.0922,18.0721,18.0855,128600.0
2010-11-22 13:10:00,26.92,26.96,26.91,26.95,198000.0,18.0855,18.1124,18.0788,18.1056,198000.0
2010-11-22 13:15:00,26.95,26.95,26.92,26.93,90200.0,18.1056,18.1056,18.0855,18.0922,90200.0
2010-11-22 13:20:00,26.92,26.93,26.88,26.9,207800.0,18.0855,18.0922,18.0586,18.0721,207800.0
2010-11-22 13:25:00,26.9,26.94,26.89,26.89,169100.0,18.0721,18.0989,18.0653,18.0653,169100.0
2010-11-22 13:30:00,26.89,26.98,26.89,26.97,268200.0,18.0653,18.1258,18.0653,18.1191,268200.0
2010-11-22 13:35:00,26.97,26.99,26.93,26.95,144200.0,18.1191,18.1325,18.0922,18.1056,144200.0
2010-11-22 13:40:00,26.94,26.97,26.92,26.92,112000.0,18.0989,18.1191,18.0855,18.0855,112000.0
2010-11-22 13:45:00,26.93,26.97,26.9,26.9,179400.0,18.0922,18.1191,18.0721,18.0721,179400.0
2010-11-22 13:50:00,26.91,26.93,26.89,26.89,246000.0,18.0788,18.0922,18.0653,18.0653,246000.0
2010-11-22 13:55:00,26.9,26.92,26.88,26.9,137900.0,18.0721,18.0855,18.0586,18.0721,137900.0
2010-11-22 14:00:00,26.9,26.91,26.88,26.88,269200.0,18.0721,18.0788,18.0586,18.0586,269200.0
2010-11-22 14:05:00,26.88,26.9,26.82,26.83,242900.0,18.0586,18.0721,18.0183,18.025,242900.0
2010-11-22 14:10:00,26.84,26.86,26.82,26.83,371200.0,18.0317,18.0452,18.0183,18.025,371200.0
2010-11-22 14:15:00,26.83,26.86,26.82,26.83,233100.0,18.025,18.0452,18.0183,18.025,233100.0
2010-11-22 14:20:00,26.83,26.89,26.83,26.88,210900.0,18.025,18.0653,18.025,18.0586,210900.0
2010-11-22 14:25:00,26.88,26.88,26.8,26.81,145400.0,18.0586,18.0586,18.0049,18.0116,145400.0
2010-11-22 14:30:00,26.8,26.88,26.8,26.86,230500.0,18.0049,18.0586,18.0049,18.0452,230500.0
2010-11-22 14:35:00,26.85,26.88,26.85,26.87,80200.0,18.0385,18.0586,18.0385,18.0519,80200.0
2010-11-22 14:40:00,26.87,26.88,26.84,26.88,211300.0,18.0519,18.0586,18.0317,18.0586,211300.0
2010-11-22 14:45:00,26.88,27.01,26.87,26.98,343200.0,18.0586,18.146,18.0519,18.1258,343200.0
2010-11-22 14:50:00,26.97,27.01,26.94,26.96,398200.0,18.1191,18.146,18.0989,18.1124,398200.0
2010-11-22 14:55:00,26.95,26.96,26.9,26.92,177200.0,18.1056,18.1124,18.0721,18.0855,177200.0
2010-11-22 15:00:00,26.93,26.98,26.91,26.91,266500.0,18.0922,18.1258,18.0788,18.0788,266500.0
2010-11-22 15:05:00,26.92,26.94,26.91,26.91,337800.0,18.0855,18.0989,18.0788,18.0788,337800.0
2010-11-22 15:10:00,26.92,26.92,26.88,26.89,133300.0,18.0855,18.0855,18.0586,18.0653,133300.0
2010-11-22 15:15:00,26.89,26.94,26.88,26.89,274800.0,18.0653,18.0989,18.0586,18.0653,274800.0
2010-11-22 15:20:00,26.9,26.92,26.88,26.89,224800.0,18.0721,18.0855,18.0586,18.0653,224800.0
2010-11-22 15:25:00,26.89,26.9,26.82,26.85,356600.0,18.0653,18.0721,18.0183,18.0385,356600.0
2010-11-22 15:30:00,26.86,26.86,26.83,26.84,315300.0,18.0452,18.0452,18.025,18.0317,315300.0
2010-11-22 15:35:00,26.85,26.94,26.84,26.94,437200.0,18.0385,18.0989,18.0317,18.0989,437200.0
2010-11-22 15:40:00,26.94,27.0,26.93,27.0,415800.0,18.0989,18.1392,18.0922,18.1392,415800.0
2010-11-22 15:45:00,27.0,27.04,26.96,27.04,578600.0,18.1392,18.1661,18.1124,18.1661,578600.0
2010-11-22 15:50:00,27.04,27.05,27.0,27.0,648400.0,18.1661,18.1728,18.1392,18.1392,648400.0
2010-11-22 15:55:00,27.0,27.03,26.92,26.96,1705300.0,18.1392,18.1594,18.0855,18.1124,1705300.0
2010-11-23 09:30:00,26.64,26.8,26.53,26.58,915700.0,17.8974,18.0049,17.8235,17.8571,915700.0
2010-11-23 09:35:00,26.58,26.74,26.53,26.73,563900.0,17.8571,17.9646,17.8235,17.9578,563900.0
2010-11-23 09:40:00,26.72,26.77,26.63,26.74,700900.0,17.9511,17.9847,17.8907,17.9646,700900.0
2010-11-23 09:45:00,26.75,26.79,26.7,26.74,540600.0,17.9713,17.9982,17.9377,17.9646,540600.0
2010-11-23 09:50:00,26.74,26.74,26.59,26.59,413300.0,17.9646,17.9646,17.8638,17.8638,413300.0
2010-11-23 09:55:00,26.6,26.61,26.53,26.58,441200.0,17.8705,17.8772,17.8235,17.8571,441200.0
2010-11-23 10:00:00,26.57,26.69,26.55,26.68,656200.0,17.8504,17.931,17.8369,17.9243,656200.0
2010-11-23 10:05:00,26.69,26.69,26.58,26.65,423200.0,17.931,17.931,17.8571,17.9041,423200.0
2010-11-23 10:10:00,26.65,26.7,26.6,26.69,361200.0,17.9041,17.9377,17.8705,17.931,361200.0
2010-11-23 10:15:00,26.69,26.71,26.63,26.64,243300.0,17.931,17.9444,17.8907,17.8974,243300.0
2010-11-23 10:20:00,26.63,26.65,26.55,26.59,348700.0,17.8907,17.9041,17.8369,17.8638,348700.0
2010-11-23 10:25:00,26.59,26.63,26.54,26.63,566000.0,17.8638,17.8907,17.8302,17.8907,566000.0
2010-11-23 10:30:00,26.62,26.69,26.6,26.62,234400.0,17.8839,17.931,17.8705,17.8839,234400.0
2010-11-23 10:35:00,26.61,26.67,26.61,26.67,216600.0,17.8772,17.9175,17.8772,17.9175,216600.0
2010-11-23 10:40:00,26.67,26.71,26.66,26.68,230900.0,17.9175,17.9444,17.9108,17.9243,230900.0
2010-11-23 10:45:00,26.68,26.71,26.63,26.67,231500.0,17.9243,17.9444,17.8907,17.9175,231500.0
2010-11-23 10:50:00,26.67,26.74,26.65,26.72,638000.0,17.9175,17.9646,17.9041,17.9511,638000.0
2010-11-23 10:55:00,26.72,26.77,26.71,26.74,214500.0,17.9511,17.9847,17.9444,17.9646,214500.0
2010-11-23 11:00:00,26.74,26.74,26.65,26.65,277300.0,17.9646,17.9646,17.9041,17.9041,277300.0
2010-11-23 11:05:00,26.65,26.68,26.64,26.65,443500.0,17.9041,17.9243,17.8974,17.9041,443500.0
2010-11-23 11:10:00,26.64,26.66,26.6,26.64,211200.0,17.8974,17.9108,17.8705,17.8974,211200.0
2010-11-23 11:15:00,26.63,26.68,26.62,26.67,225400.0,17.8907,17.9243,17.8839,17.9175,225400.0
2010-11-23 11:20:00,26.67,26.71,26.63,26.68,368800.0,17.9175,17.9444,17.8907,17.9243,368800.0
2010-11-23 11:25:00,26.68,26.72,26.64,26.65,346300.0,17.9243,17.9511,17.8974,17.9041,346300.0
2010-11-23 11:30:00,26.64,26.68,26.63,26.67,355600.0,17.8974,17.9243,17.8907,17.9175,355600.0
2010-11-23 11:35:00,26.67,26.72,26.65,26.7,189700.0,17.9175,17.9511,17.9041,17.9377,189700.0
2010-11-23 11:40:00,26.7,26.74,26.67,26.69,197600.0,17.9377,17.9646,17.9175,17.931,197600.0
2010-11-23 11:45:00,26.69,26.74,26.69,26.73,185400.0,17.931,17.9646,17.931,17.9578,185400.0
2010-11-23 11:50:00,26.73,26.76,26.69,26.75,212300.0,17.9578,17.978,17.931,17.9713,212300.0
2010-11-23 11:55:00,26.75,26.8,26.73,26.75,268600.0,17.9713,18.0049,17.9578,17.9713,268600.0
2010-11-23 12:00:00,26.76,26.76,26.66,26.67,282000.0,17.978,17.978,17.9108,17.9175,282000.0
2010-11-23 12:05:00,26.66,26.7,26.63,26.69,294400.0,17.9108,17.9377,17.8907,17.931,294400.0
2010-11-23 12:10:00,26.69,26.69,26.66,26.67,142200.0,17.931,17.931,17.9108,17.9175,142200.0
2010-11-23 12:15:00,26.67,26.67,26.61,26.63,193000.0,17.9175,17.9175,17.8772,17.8907,193000.0
2010-11-23 12:20:00,26.63,26.64,26.58,26.61,162400.0,17.8907,17.8974,17.8571,17.8772,162400.0
2010-11-23 12:25:00,26.6,26.62,26.58,26.62,128600.0,17.8705,17.8839,17.8571,17.8839,128600.0
2010-11-23 12:30:00,26.62,26.66,26.6,26.63,171900.0,17.8839,17.9108,17.8705,17.8907,171900.0
2010-11-23 12:35:00,26.63,26.64,26.59,26.61,210500.0,17.8907,17.8974,17.8638,17.8772,210500.0
2010-11-23 12:40:00,26.62,26.66,26.61,26.65,112200.0,17.8839,17.9108,17.8772,17.9041,112200.0
2010-11-23 12:45:00,26.65,26.76,26.65,26.76,304400.0,17.9041,17.978,17.9041,17.978,304400.0
2010-11-23 12:50:00,26.75,26.9,26.73,26.89,392200.0,17.9713,18.0721,17.9578,18.0653,392200.0
2010-11-23 12:55:00,26.88,26.88,26.82,26.83,147900.0,18.0586,18.0586,18.0183,18.025,147900.0
2010-11-23 13:00:00,26.84,26.84,26.77,26.77,103800.0,18.0317,18.0317,17.9847,17.9847,103800.0
2010-11-23 13:05:00,26.78,26.84,26.78,26.8,174000.0,17.9914,18.0317,17.9914,18.0049,174000.0
2010-11-23 13:10:00,26.81,26.83,26.77,26.79,202500.0,18.0116,18.025,17.9847,17.9982,202500.0
2010-11-23 13:15:00,26.78,26.79,26.74,26.75,223700.0,17.9914,17.9982,17.9646,17.9713,223700.0
2010-11-23 13:20:00,26.75,26.77,26.73,26.76,189000.0,17.9713,17.9847,17.9578,17.978,189000.0
2010-11-23 13:25:00,26.76,26.83,26.76,26.82,268100.0,17.978,18.025,17.978,18.0183,268100.0
2010-11-23 13:30:00,26.82,26.87,26.8,26.83,349000.0,18.0183,18.0519,18.0049,18.025,349000.0
2010-11-23 13:35:00,26.83,26.88,26.79,26.88,288800.0,18.025,18.0586,17.9982,18.0586,288800.0
2010-11-23 13:40:00,26.87,26.89,26.85,26.88,211000.0,18.0519,18.0653,18.0385,18.0586,211000.0
2010-11-23 13:45:00,26.87,26.88,26.82,26.83,217100.0,18.0519,18.0586,18.0183,18.025,217100.0
2010-11-23 13:50:00,26.83,26.92,26.82,26.89,466800.0,18.025,18.0855,18.0183,18.0653,466800.0
2010-11-23 13:55:00,26.89,26.9,26.81,26.84,164700.0,18.0653,18.0721,18.0116,18.0317,164700.0
2010-11-23 14:00:00,26.83,26.91,26.83,26.87,509700.0,18.025,18.0788,18.025,18.0519,509700.0
2010-11-23 14:05:00,26.86,26.88,26.83,26.83,152500.0,18.0452,18.0586,18.025,18.025,152500.0
2010-11-23 14:10:00,26.83,26.89,26.82,26.87,230600.0,18.025,18.0653,18.0183,18.0519,230600.0
2010-11-23 14:15:00,26.86,26.9,26.85,26.86,338200.0,18.0452,18.0721,18.0385,18.0452,338200.0
2010-11-23 14:20:00,26.87,26.89,26.82,26.88,436300.0,18.0519,18.0653,18.0183,18.0586,436300.0
2010-11-23 14:25:00,26.88,26.92,26.87,26.91,503300.0,18.0586,18.0855,18.0519,18.0788,503300.0
2010-11-23 14:30:00,26.9,26.9,26.85,26.89,212000.0,18.0721,18.0721,18.0385,18.0653,212000.0
2010-11-23 14:35:00,26.89,26.95,26.88,26.89,267100.0,18.0653,18.1056,18.0586,18.0653,267100.0
2010-11-23 14:40:00,26.9,26.92,26.88,26.91,218800.0,18.0721,18.0855,18.0586,18.0788,218800.0
2010-11-23 14:45:00,26.91,26.91,26.83,26.84,306100.0,18.0788,18.0788,18.025,18.0317,306100.0
2010-11-23 14:50:00,26.84,26.89,26.82,26.87,279900.0,18.0317,18.0653,18.0183,18.0519,279900.0
2010-11-23 14:55:00,26.87,26.88,26.85,26.85,188000.0,18.0519,18.0586,18.0385,18.0385,188000.0
2010-11-23 15:00:00,26.85,26.87,26.82,26.83,341600.0,18.0385,18.0519,18.0183,18.025,341600.0
2010-11-23 15:05:00,26.84,26.89,26.83,26.86,264400.0,18.0317,18.0653,18.025,18.0452,264400.0
2010-11-23 15:10:00,26.87,26.92,26.83,26.91,732900.0,18.0519,18.0855,18.025,18.0788,732900.0
2010-11-23 15:15:00,26.91,26.92,26.85,26.87,447300.0,18.0788,18.0855,18.0385,18.0519,447300.0
2010-11-23 15:20:00,26.86,26.88,26.84,26.85,221500.0,18.0452,18.0586,18.0317,18.0385,221500.0
2010-11-23 15:25:00,26.85,26.86,26.83,26.85,149400.0,18.0385,18.0452,18.025,18.0385,149400.0
2010-11-23 15:30:00,26.84,26.89,26.83,26.84,399500.0,18.0317,18.0653,18.025,18.0317,399500.0
2010-11-23 15:35:00,26.85,26.87,26.83,26.86,231700.0,18.0385,18.0519,18.025,18.0452,231700.0
2010-11-23 15:40:00,26.86,26.87,26.8,26.81,437300.0,18.0452,18.0519,18.0049,18.0116,437300.0
2010-11-23 15:45:00,26.8,26.82,26.77,26.8,751400.0,18.0049,18.0183,17.9847,18.0049,751400.0
2010-11-23 15:50:00,26.8,26.81,26.78,26.8,619000.0,18.0049,18.0116,17.9914,18.0049,619000.0
2010-11-23 15:55:00,26.8,26.84,26.77,26.82,1756600.0,18.0049,18.0317,17.9847,18.0183,1756600.0
2010-11-24 09:30:00,26.92,27.04,26.82,26.84,690700.0,18.0855,18.1661,18.0183,18.0317,690700.0
2010-11-24 09:35:00,26.85,26.87,26.75,26.8,484400.0,18.0385,18.0519,17.9713,18.0049,484400.0
2010-11-24 09:40:00,26.8,26.85,26.77,26.83,590100.0,18.0049,18.0385,17.9847,18.025,590100.0
2010-11-24 09:45:00,26.82,26.89,26.81,26.85,405600.0,18.0183,18.0653,18.0116,18.0385,405600.0
2010-11-24 09:50:00,26.85,26.94,26.83,26.89,567100.0,18.0385,18.0989,18.025,18.0653,567100.0
2010-11-24 09:55:00,26.9,26.98,26.87,26.95,293700.0,18.0721,18.1258,18.0519,18.1056,293700.0
2010-11-24 10:00:00,26.95,26.96,26.87,26.92,410800.0,18.1056,18.1124,18.0519,18.0855,410800.0
2010-11-24 10:05:00,26.92,27.0,26.92,26.99,285400.0,18.0855,18.1392,18.0855,18.1325,285400.0
2010-11-24 10:10:00,27.0,27.0,26.95,26.99,326500.0,18.1392,18.1392,18.1056,18.1325,326500.0
2010-11-24 10:15:00,27.0,27.0,26.98,27.0,244500.0,18.1392,18.1392,18.1258,18.1392,244500.0
2010-11-24 10:20:00,27.0,27.02,26.99,26.99,395100.0,18.1392,18.1527,18.1325,18.1325,395100.0
2010-11-24 10:25:00,27.0,27.06,26.99,27.04,472300.0,18.1392,18.1795,18.1325,18.1661,472300.0
2010-11-24 10:30:00,27.03,27.04,27.0,27.03,336000.0,18.1594,18.1661,18.1392,18.1594,336000.0
2010-11-24 10:35:00,27.02,27.05,27.02,27.04,171700.0,18.1527,18.1728,18.1527,18.1661,171700.0
2010-11-24 10:40:00,27.05,27.05,27.01,27.02,247800.0,18.1728,18.1728,18.146,18.1527,247800.0
2010-11-24 10:45:00,27.03,27.06,27.02,27.03,446600.0,18.1594,18.1795,18.1527,18.1594,446600.0
2010-11-24 10:50:00,27.03,27.03,26.97,27.0,333500.0,18.1594,18.1594,18.1191,18.1392,333500.0
2010-11-24 10:55:00,27.0,27.0,26.96,27.0,274600.0,18.1392,18.1392,18.1124,18.1392,274600.0
2010-11-24 11:00:00,27.0,27.01,26.97,27.0,193000.0,18.1392,18.146,18.1191,18.1392,193000.0
2010-11-24 11:05:00,26.99,27.01,26.99,26.99,169400.0,18.1325,18.146,18.1325,18.1325,169400.0
2010-11-24 11:10:00,26.99,27.02,26.97,26.97,199300.0,18.1325,18.1527,18.1191,18.1191,199300.0
2010-11-24 11:15:00,26.97,26.97,26.92,26.94,211900.0,18.1191,18.1191,18.0855,18.0989,211900.0
2010-11-24 11:20:00,26.93,26.97,26.93,26.94,210100.0,18.0922,18.1191,18.0922,18.0989,210100.0
2010-11-24 11:25:00,26.94,26.95,26.92,26.92,111600.0,18.0989,18.1056,18.0855,18.0855,111600.0
2010-11-24 11:30:00,26.93,26.99,26.92,26.95,127800.0,18.0922,18.1325,18.0855,18.1056,127800.0
2010-11-24 11:35:00,26.95,27.02,26.95,27.01,101800.0,18.1056,18.1527,18.1056,18.146,101800.0
2010-11-24 11:40:00,27.0,27.01,26.98,26.99,89000.0,18.1392,18.146,18.1258,18.1325,89000.0
2010-11-24 11:45:00,26.99,27.0,26.92,26.93,167200.0,18.1325,18.1392,18.0855,18.0922,167200.0
2010-11-24 11:50:00,26.92,26.96,26.92,26.94,101600.0,18.0855,18.1124,18.0855,18.0989,101600.0
2010-11-24 11:55:00,26.94,26.97,26.94,26.96,119700.0,18.0989,18.1191,18.0989,18.1124,119700.0
2010-11-24 12:00:00,26.97,26.99,26.94,26.97,147300.0,18.1191,18.1325,18.0989,18.1191,147300.0
2010-11-24 12:05:00,26.97,26.98,26.96,26.96,61300.0,18.1191,18.1258,18.1124,18.1124,61300.0
2010-11-24 12:10:00,26.97,26.97,26.95,26.97,104300.0,18.1191,18.1191,18.1056,18.1191,104300.0
2010-11-24 12:15:00,26.96,27.02,26.96,27.01,212600.0,18.1124,18.1527,18.1124,18.146,212600.0
2010-11-24 12:20:00,27.02,27.03,27.01,27.03,76100.0,18.1527,18.1594,18.146,18.1594,76100.0
2010-11-24 12:25:00,27.02,27.04,27.01,27.04,132500.0,18.1527,18.1661,18.146,18.1661,132500.0
2010-11-24 12:30:00,27.04,27.05,27.03,27.05,143500.0,18.1661,18.1728,18.1594,18.1728,143500.0
2010-11-24 12:35:00,27.04,27.05,27.02,27.02,79200.0,18.1661,18.1728,18.1527,18.1527,79200.0
2010-11-24 12:40:00,27.01,27.02,26.99,26.99,77300.0,18.146,18.1527,18.1325,18.1325,77300.0
2010-11-24 12:45:00,27.01,27.02,26.99,27.01,72000.0,18.146,18.1527,18.1325,18.146,72000.0
2010-11-24 12:50:00,27.01,27.03,26.98,27.0,261000.0,18.146,18.1594,18.1258,18.1392,261000.0
2010-11-24 12:55:00,27.0,27.02,26.98,27.0,264200.0,18.1392,18.1527,18.1258,18.1392,264200.0
2010-11-24 13:00:00,27.0,27.0,26.97,26.99,113100.0,18.1392,18.1392,18.1191,18.1325,113100.0
2010-11-24 13:05:00,27.0,27.0,26.98,27.0,51100.0,18.1392,18.1392,18.1258,18.1392,51100.0
2010-11-24 13:10:00,27.0,27.0,26.98,26.99,63600.0,18.1392,18.1392,18.1258,18.1325,63600.0
2010-11-24 13:15:00,26.98,27.0,26.98,27.0,68900.0,18.1258,18.1392,18.1258,18.1392,68900.0
2010-11-24 13:20:00,27.0,27.04,27.0,27.03,237800.0,18.1392,18.1661,18.1392,18.1594,237800.0
2010-11-24 13:25:00,27.02,27.04,27.0,27.03,116600.0,18.1527,18.1661,18.1392,18.1594,116600.0
2010-11-24 13:30:00,27.03,27.05,27.02,27.05,98700.0,18.1594,18.1728,18.1527,18.1728,98700.0
2010-11-24 13:35:00,27.04,27.05,27.04,27.05,50100.0,18.1661,18.1728,18.1661,18.1728,50100.0
2010-11-24 13:40:00,27.04,27.05,27.03,27.05,118900.0,18.1661,18.1728,18.1594,18.1728,118900.0
2010-11-24 13:45:00,27.05,27.07,27.04,27.05,109700.0,18.1728,18.1863,18.1661,18.1728,109700.0
2010-11-24 13:50:00,27.06,27.06,27.03,27.04,95300.0,18.1795,18.1795,18.1594,18.1661,95300.0
2010-11-24 13:55:00,27.03,27.04,27.01,27.01,81700.0,18.1594,18.1661,18.146,18.146,81700.0
2010-11-24 14:00:00,27.01,27.05,27.01,27.03,149500.0,18.146,18.1728,18.146,18.1594,149500.0
2010-11-24 14:05:00,27.03,27.04,27.01,27.02,104200.0,18.1594,18.1661,18.146,18.1527,104200.0
2010-11-24 14:10:00,27.01,27.02,26.94,26.96,331000.0,18.146,18.1527,18.0989,18.1124,331000.0
2010-11-24 14:15:00,26.97,26.97,26.95,26.96,86100.0,18.1191,18.1191,18.1056,18.1124,86100.0
2010-11-24 14:20:00,26.96,26.98,26.95,26.96,138100.0,18.1124,18.1258,18.1056,18.1124,138100.0
2010-11-24 14:25:00,26.96,27.01,26.96,27.01,211500.0,18.1124,18.146,18.1124,18.146,211500.0
2010-11-24 14:30:00,27.01,27.03,27.0,27.02,135600.0,18.146,18.1594,18.1392,18.1527,135600.0
2010-11-24 14:35:00,27.03,27.03,26.98,26.99,123300.0,18.1594,18.1594,18.1258,18.1325,123300.0
2010-11-24 14:40:00,26.99,26.99,26.98,26.99,152700.0,18.1325,18.1325,18.1258,18.1325,152700.0
2010-11-24 14:45:00,26.99,27.02,26.98,27.0,116000.0,18.1325,18.1527,18.1258,18.1392,116000.0
2010-11-24 14:50:00,27.01,27.01,26.96,26.96,136600.0,18.146,18.146,18.1124,18.1124,136600.0
2010-11-24 14:55:00,26.96,27.0,26.96,26.98,165600.0,18.1124,18.1392,18.1124,18.1258,165600.0
2010-11-24 15:00:00,26.97,27.0,26.95,27.0,221200.0,18.1191,18.1392,18.1056,18.1392,221200.0
2010-11-24 15:05:00,27.0,27.0,26.98,27.0,204000.0,18.1392,18.1392,18.1258,18.1392,204000.0
2010-11-24 15:10:00,27.0,27.0,26.98,26.99,166200.0,18.1392,18.1392,18.1258,18.1325,166200.0
2010-11-24 15:15:00,26.99,27.02,26.98,27.0,170000.0,18.1325,18.1527,18.1258,18.1392,170000.0
2010-11-24 15:20:00,27.0,27.04,26.99,27.03,202500.0,18.1392,18.1661,18.1325,18.1594,202500.0
2010-11-24 15:25:00,27.02,27.03,26.99,26.99,167200.0,18.1527,18.1594,18.1325,18.1325,167200.0
2010-11-24 15:30:00,26.99,26.99,26.95,26.99,172000.0,18.1325,18.1325,18.1056,18.1325,172000.0
2010-11-24 15:35:00,26.98,27.0,26.97,26.98,136100.0,18.1258,18.1392,18.1191,18.1258,136100.0
2010-11-24 15:40:00,26.98,26.99,26.93,26.94,562200.0,18.1258,18.1325,18.0922,18.0989,562200.0
2010-11-24 15:45:00,26.94,26.95,26.9,26.94,445900.0,18.0989,18.1056,18.0721,18.0989,445900.0
2010-11-24 15:50:00,26.93,27.03,26.92,27.02,551100.0,18.0922,18.1594,18.0855,18.1527,551100.0
2010-11-24 15:55:00,27.03,27.14,27.01,27.1,2015400.0,18.1594,18.2333,18.146,18.2064,2015400.0
2010-11-26 09:30:00,26.92,27.0,26.78,26.93,434500.0,18.0855,18.1392,17.9914,18.0922,434500.0
2010-11-26 09:35:00,26.92,26.97,26.8,26.9,370000.0,18.0855,18.1191,18.0049,18.0721,370000.0
2010-11-26 09:40:00,26.89,26.93,26.83,26.93,208700.0,18.0653,18.0922,18.025,18.0922,208700.0
2010-11-26 09:45:00,26.93,26.95,26.89,26.94,117200.0,18.0922,18.1056,18.0653,18.0989,117200.0
2010-11-26 09:50:00,26.95,27.01,26.93,27.0,138700.0,18.1056,18.146,18.0922,18.1392,138700.0
2010-11-26 09:55:00,27.0,27.09,26.98,27.08,235700.0,18.1392,18.1997,18.1258,18.193,235700.0
2010-11-26 10:00:00,27.09,27.11,27.05,27.1,213600.0,18.1997,18.2131,18.1728,18.2064,213600.0
2010-11-26 10:05:00,27.1,27.11,27.04,27.09,210100.0,18.2064,18.2131,18.1661,18.1997,210100.0
2010-11-26 10:10:00,27.09,27.15,27.09,27.15,221700.0,18.1997,18.24,18.1997,18.24,221700.0
2010-11-26 10:15:00,27.14,27.14,27.09,27.1,126100.0,18.2333,18.2333,18.1997,18.2064,126100.0
2010-11-26 10:20:00,27.09,27.15,27.08,27.1,205900.0,18.1997,18.24,18.193,18.2064,205900.0
2010-11-26 10:25:00,27.1,27.11,27.06,27.06,198800.0,18.2064,18.2131,18.1795,18.1795,198800.0
2010-11-26 10:30:00,27.06,27.11,27.05,27.08,176700.0,18.1795,18.2131,18.1728,18.193,176700.0
2010-11-26 10:35:00,27.08,27.11,27.05,27.07,236600.0,18.193,18.2131,18.1728,18.1863,236600.0
2010-11-26 10:40:00,27.07,27.07,26.98,26.98,221900.0,18.1863,18.1863,18.1258,18.1258,221900.0
2010-11-26 10:45:00,26.99,26.99,26.91,26.95,286600.0,18.1325,18.1325,18.0788,18.1056,286600.0
2010-11-26 10:50:00,26.95,26.96,26.91,26.91,248000.0,18.1056,18.1124,18.0788,18.0788,248000.0
2010-11-26 10:55:00,26.91,26.95,26.9,26.93,136400.0,18.0788,18.1056,18.0721,18.0922,136400.0
2010-11-26 11:00:00,26.94,26.94,26.88,26.88,147100.0,18.0989,18.0989,18.0586,18.0586,147100.0
2010-11-26 11:05:00,26.88,26.92,26.88,26.92,113400.0,18.0586,18.0855,18.0586,18.0855,113400.0
2010-11-26 11:10:00,26.91,26.94,26.89,26.93,165400.0,18.0788,18.0989,18.0653,18.0922,165400.0
2010-11-26 11:15:00,26.94,26.95,26.89,26.9,101800.0,18.0989,18.1056,18.0653,18.0721,101800.0
2010-11-26 11:20:00,26.91,26.93,26.9,26.92,62700.0,18.0788,18.0922,18.0721,18.0855,62700.0
2010-11-26 11:25:00,26.92,26.93,26.89,26.9,157000.0,18.0855,18.0922,18.0653,18.0721,157000.0
2010-11-26 11:30:00,26.9,26.92,26.85,26.85,223400.0,18.0721,18.0855,18.0385,18.0385,223400.0
2010-11-26 11:35:00,26.85,26.89,26.82,26.87,170900.0,18.0385,18.0653,18.0183,18.0519,170900.0
2010-11-26 11:40:00,26.88,26.88,26.83,26.86,157200.0,18.0586,18.0586,18.025,18.0452,157200.0
2010-11-26 11:45:00,26.86,26.9,26.84,26.89,98000.0,18.0452,18.0721,18.0317,18.0653,98000.0
2010-11-26 11:50:00,26.89,26.89,26.87,26.88,72100.0,18.0653,18.0653,18.0519,18.0586,72100.0
2010-11-26 11:55:00,26.87,26.89,26.86,26.88,113100.0,18.0519,18.0653,18.0452,18.0586,113100.0
2010-11-26 12:00:00,26.88,26.88,26.82,26.87,178000.0,18.0586,18.0586,18.0183,18.0519,178000.0
2010-11-26 12:05:00,26.87,26.9,26.86,26.86,106400.0,18.0519,18.0721,18.0452,18.0452,106400.0
2010-11-26 12:10:00,26.86,26.88,26.86,26.87,47200.0,18.0452,18.0586,18.0452,18.0519,47200.0
2010-11-26 12:15:00,26.88,26.88,26.86,26.86,46600.0,18.0586,18.0586,18.0452,18.0452,46600.0
2010-11-26 12:20:00,26.86,26.88,26.86,26.86,72300.0,18.0452,18.0586,18.0452,18.0452,72300.0
2010-11-26 12:25:00,26.86,26.88,26.86,26.86,65300.0,18.0452,18.0586,18.0452,18.0452,65300.0
2010-11-26 12:30:00,26.86,26.88,26.86,26.88,77700.0,18.0452,18.0586,18.0452,18.0586,77700.0
2010-11-26 12:35:00,26.88,26.9,26.87,26.87,145400.0,18.0586,18.0721,18.0519,18.0519,145400.0
2010-11-26 12:40:00,26.87,26.9,26.86,26.89,179600.0,18.0519,18.0721,18.0452,18.0653,179600.0
2010-11-26 12:45:00,26.89,26.93,26.86,26.88,224200.0,18.0653,18.0922,18.0452,18.0586,224200.0
2010-11-26 12:50:00,26.88,26.89,26.86,26.87,245700.0,18.0586,18.0653,18.0452,18.0519,245700.0
2010-11-26 12:55:00,26.87,26.87,26.7,26.72,1056600.0,18.0519,18.0519,17.9377,17.9511,1056600.0
2010-11-29 09:30:00,26.58,26.7,26.51,26.69,603900.0,17.8571,17.9377,17.81,17.931,603900.0
2010-11-29 09:35:00,26.69,26.81,26.68,26.74,931300.0,17.931,18.0116,17.9243,17.9646,931300.0
2010-11-29 09:40:00,26.73,26.93,26.7,26.83,664500.0,17.9578,18.0922,17.9377,18.025,664500.0
2010-11-29 09:45:00,26.84,27.02,26.82,26.94,733400.0,18.0317,18.1527,18.0183,18.0989,733400.0
2010-11-29 09:50:00,26.94,27.0,26.91,26.93,636400.0,18.0989,18.1392,18.0788,18.0922,636400.0
2010-11-29 09:55:00,26.93,26.99,26.86,26.92,642200.0,18.0922,18.1325,18.0452,18.0855,642200.0
2010-11-29 10:00:00,26.92,26.92,26.78,26.83,620200.0,18.0855,18.0855,17.9914,18.025,620200.0
2010-11-29 10:05:00,26.83,26.91,26.82,26.91,349900.0,18.025,18.0788,18.0183,18.0788,349900.0
2010-11-29 10:10:00,26.91,27.0,26.89,27.0,529700.0,18.0788,18.1392,18.0653,18.1392,529700.0
2010-11-29 10:15:00,27.0,27.16,26.99,27.11,718900.0,18.1392,18.2467,18.1325,18.2131,718900.0
2010-11-29 10:20:00,27.1,27.14,27.05,27.07,472100.0,18.2064,18.2333,18.1728,18.1863,472100.0
2010-11-29 10:25:00,27.08,27.11,27.01,27.03,283700.0,18.193,18.2131,18.146,18.1594,283700.0
2010-11-29 10:30:00,27.02,27.19,27.01,27.17,690600.0,18.1527,18.2669,18.146,18.2534,690600.0
2010-11-29 10:35:00,27.17,27.17,27.06,27.09,339600.0,18.2534,18.2534,18.1795,18.1997,339600.0
2010-11-29 10:40:00,27.08,27.14,27.06,27.1,448700.0,18.193,18.2333,18.1795,18.2064,448700.0
2010-11-29 10:45:00,27.1,27.13,27.08,27.11,420000.0,18.2064,18.2266,18.193,18.2131,420000.0
2010-11-29 10:50:00,27.12,27.19,27.11,27.12,462200.0,18.2199,18.2669,18.2131,18.2199,462200.0
2010-11-29 10:55:00,27.12,27.13,27.02,27.07,724800.0,18.2199,18.2266,18.1527,18.1863,724800.0
2010-11-29 11:00:00,27.07,27.17,27.03,27.17,553500.0,18.1863,18.2534,18.1594,18.2534,553500.0
2010-11-29 11:05:00,27.17,27.19,27.14,27.18,328800.0,18.2534,18.2669,18.2333,18.2602,328800.0
2010-11-29 11:10:00,27.18,27.27,27.15,27.23,471100.0,18.2602,18.3206,18.24,18.2938,471100.0
2010-11-29 11:15:00,27.23,27.27,27.15,27.16,476600.0,18.2938,18.3206,18.24,18.2467,476600.0
2010-11-29 11:20:00,27.16,27.19,27.08,27.1,363900.0,18.2467,18.2669,18.193,18.2064,363900.0
2010-11-29 11:25:00,27.1,27.17,27.07,27.11,335900.0,18.2064,18.2534,18.1863,18.2131,335900.0
2010-11-29 11:30:00,27.12,27.15,27.06,27.07,244200.0,18.2199,18.24,18.1795,18.1863,244200.0
2010-11-29 11:35:00,27.06,27.1,27.04,27.05,224200.0,18.1795,18.2064,18.1661,18.1728,224200.0
2010-11-29 11:40:00,27.04,27.06,26.93,26.97,430000.0,18.1661,18.1795,18.0922,18.1191,430000.0
2010-11-29 11:45:00,26.96,26.98,26.93,26.95,242900.0,18.1124,18.1258,18.0922,18.1056,242900.0
2010-11-29 11:50:00,26.96,26.97,26.89,26.96,497500.0,18.1124,18.1191,18.0653,18.1124,497500.0
2010-11-29 11:55:00,26.95,27.03,26.94,26.99,220000.0,18.1056,18.1594,18.0989,18.1325,220000.0
2010-11-29 12:00:00,26.98,27.01,26.94,26.98,211100.0,18.1258,18.146,18.0989,18.1258,211100.0
2010-11-29 12:05:00,26.97,27.04,26.96,27.02,203400.0,18.1191,18.1661,18.1124,18.1527,203400.0
2010-11-29 12:10:00,27.02,27.04,27.0,27.01,174200.0,18.1527,18.1661,18.1392,18.146,174200.0
2010-11-29 12:15:00,27.0,27.01,26.98,26.99,135100.0,18.1392,18.146,18.1258,18.1325,135100.0
2010-11-29 12:20:00,26.99,27.04,26.99,27.0,133600.0,18.1325,18.1661,18.1325,18.1392,133600.0
2010-11-29 12:25:00,27.0,27.01,26.98,26.98,94300.0,18.1392,18.146,18.1258,18.1258,94300.0
2010-11-29 12:30:00,26.98,27.0,26.94,26.97,187000.0,18.1258,18.1392,18.0989,18.1191,187000.0
2010-11-29 12:35:00,26.98,27.0,26.97,26.98,154100.0,18.1258,18.1392,18.1191,18.1258,154100.0
2010-11-29 12:40:00,26.99,27.04,26.98,27.02,182900.0,18.1325,18.1661,18.1258,18.1527,182900.0
2010-11-29 12:45:00,27.03,27.04,26.95,26.98,169800.0,18.1594,18.1661,18.1056,18.1258,169800.0
2010-11-29 12:50:00,26.98,26.99,26.91,26.97,228100.0,18.1258,18.1325,18.0788,18.1191,228100.0
2010-11-29 12:55:00,26.96,27.0,26.95,27.0,124700.0,18.1124,18.1392,18.1056,18.1392,124700.0
2010-11-29 13:00:00,26.99,26.99,26.93,26.94,134400.0,18.1325,18.1325,18.0922,18.0989,134400.0
2010-11-29 13:05:00,26.94,26.95,26.89,26.94,245700.0,18.0989,18.1056,18.0653,18.0989,245700.0
2010-11-29 13:10:00,26.94,26.95,26.92,26.92,64400.0,18.0989,18.1056,18.0855,18.0855,64400.0
2010-11-29 13:15:00,26.92,26.95,26.92,26.93,76800.0,18.0855,18.1056,18.0855,18.0922,76800.0
2010-11-29 13:20:00,26.93,26.96,26.92,26.93,114400.0,18.0922,18.1124,18.0855,18.0922,114400.0
2010-11-29 13:25:00,26.93,26.94,26.85,26.91,244600.0,18.0922,18.0989,18.0385,18.0788,244600.0
2010-11-29 13:30:00,26.91,26.91,26.85,26.86,225500.0,18.0788,18.0788,18.0385,18.0452,225500.0
2010-11-29 13:35:00,26.85,26.88,26.82,26.84,272200.0,18.0385,18.0586,18.0183,18.0317,272200.0
2010-11-29 13:40:00,26.84,26.91,26.84,26.9,146700.0,18.0317,18.0788,18.0317,18.0721,146700.0
2010-11-29 13:45:00,26.9,26.96,26.89,26.94,204400.0,18.0721,18.1124,18.0653,18.0989,204400.0
2010-11-29 13:50:00,26.95,26.95,26.92,26.94,90200.0,18.1056,18.1056,18.0855,18.0989,90200.0
2010-11-29 13:55:00,26.93,26.97,26.92,26.96,197600.0,18.0922,18.1191,18.0855,18.1124,197600.0
2010-11-29 14:00:00,26.97,27.02,26.97,27.01,240600.0,18.1191,18.1527,18.1191,18.146,240600.0
2010-11-29 14:05:00,27.01,27.02,26.98,27.01,201700.0,18.146,18.1527,18.1258,18.146,201700.0
2010-11-29 14:10:00,27.01,27.03,26.99,27.01,202700.0,18.146,18.1594,18.1325,18.146,202700.0
2010-11-29 14:15:00,27.0,27.07,27.0,27.06,176400.0,18.1392,18.1863,18.1392,18.1795,176400.0
2010-11-29 14:20:00,27.06,27.08,27.03,27.04,231700.0,18.1795,18.193,18.1594,18.1661,231700.0
2010-11-29 14:25:00,27.03,27.17,27.03,27.15,265000.0,18.1594,18.2534,18.1594,18.24,265000.0
2010-11-29 14:30:00,27.15,27.19,27.13,27.14,242600.0,18.24,18.2669,18.2266,18.2333,242600.0
2010-11-29 14:35:00,27.13,27.2,27.11,27.16,312600.0,18.2266,18.2736,18.2131,18.2467,312600.0
2010-11-29 14:40:00,27.17,27.21,27.16,27.19,222000.0,18.2534,18.2803,18.2467,18.2669,222000.0
2010-11-29 14:45:00,27.19,27.26,27.19,27.25,448400.0,18.2669,18.3139,18.2669,18.3072,448400.0
2010-11-29 14:50:00,27.26,27.26,27.19,27.2,581700.0,18.3139,18.3139,18.2669,18.2736,581700.0
2010-11-29 14:55:00,27.2,27.27,27.17,27.26,429500.0,18.2736,18.3206,18.2534,18.3139,429500.0
2010-11-29 15:00:00,27.27,27.33,27.22,27.3,681900.0,18.3206,18.3609,18.287,18.3408,681900.0
2010-11-29 15:05:00,27.31,27.32,27.26,27.27,361800.0,18.3475,18.3542,18.3139,18.3206,361800.0
2010-11-29 15:10:00,27.27,27.28,27.24,27.25,263600.0,18.3206,18.3273,18.3005,18.3072,263600.0
2010-11-29 15:15:00,27.24,27.35,27.24,27.34,316700.0,18.3005,18.3744,18.3005,18.3677,316700.0
2010-11-29 15:20:00,27.35,27.35,27.26,27.29,276500.0,18.3744,18.3744,18.3139,18.3341,276500.0
2010-11-29 15:25:00,27.29,27.29,27.24,27.24,521500.0,18.3341,18.3341,18.3005,18.3005,521500.0
2010-11-29 15:30:00,27.25,27.26,27.19,27.22,366100.0,18.3072,18.3139,18.2669,18.287,366100.0
2010-11-29 15:35:00,27.21,27.3,27.2,27.3,367400.0,18.2803,18.3408,18.2736,18.3408,367400.0
2010-11-29 15:40:00,27.3,27.3,27.2,27.21,631400.0,18.3408,18.3408,18.2736,18.2803,631400.0
2010-11-29 15:45:00,27.21,27.32,27.2,27.29,745700.0,18.2803,18.3542,18.2736,18.3341,745700.0
2010-11-29 15:50:00,27.28,27.29,27.19,27.19,830000.0,18.3273,18.3341,18.2669,18.2669,830000.0
2010-11-29 15:55:00,27.2,27.25,27.19,27.2,1198100.0,18.2736,18.3072,18.2669,18.2736,1198100.0
2010-11-30 09:30:00,26.9,27.08,26.85,26.98,1024400.0,18.0721,18.193,18.0385,18.1258,1024400.0
2010-11-30 09:35:00,26.98,27.04,26.94,27.0,679600.0,18.1258,18.1661,18.0989,18.1392,679600.0
2010-11-30 09:40:00,27.0,27.09,26.98,27.08,759300.0,18.1392,18.1997,18.1258,18.193,759300.0
2010-11-30 09:45:00,27.08,27.08,26.97,27.03,791700.0,18.193,18.193,18.1191,18.1594,791700.0
2010-11-30 09:50:00,27.04,27.08,26.99,27.01,466600.0,18.1661,18.193,18.1325,18.146,466600.0
2010-11-30 09:55:00,27.01,27.03,26.99,27.03,575300.0,18.146,18.1594,18.1325,18.1594,575300.0
2010-11-30 10:00:00,27.03,27.08,26.99,27.01,702300.0,18.1594,18.193,18.1325,18.146,702300.0
2010-11-30 10:05:00,27.0,27.03,26.97,26.97,330500.0,18.1392,18.1594,18.1191,18.1191,330500.0
2010-11-30 10:10:00,26.98,27.03,26.98,27.02,268100.0,18.1258,18.1594,18.1258,18.1527,268100.0
2010-11-30 10:15:00,27.03,27.11,27.02,27.1,476300.0,18.1594,18.2131,18.1527,18.2064,476300.0
2010-11-30 10:20:00,27.09,27.14,27.06,27.13,307000.0,18.1997,18.2333,18.1795,18.2266,307000.0
2010-11-30 10:25:00,27.13,27.17,27.1,27.13,402100.0,18.2266,18.2534,18.2064,18.2266,402100.0
2010-11-30 10:30:00,27.13,27.14,27.02,27.03,195500.0,18.2266,18.2333,18.1527,18.1594,195500.0
2010-11-30 10:35:00,27.02,27.09,27.0,27.07,342400.0,18.1527,18.1997,18.1392,18.1863,342400.0
2010-11-30 10:40:00,27.06,27.1,27.05,27.09,136300.0,18.1795,18.2064,18.1728,18.1997,136300.0
2010-11-30 10:45:00,27.09,27.11,27.05,27.07,501300.0,18.1997,18.2131,18.1728,18.1863,501300.0
2010-11-30 10:50:00,27.07,27.07,27.0,27.0,232700.0,18.1863,18.1863,18.1392,18.1392,232700.0
2010-11-30 10:55:00,27.0,27.02,26.99,27.0,334200.0,18.1392,18.1527,18.1325,18.1392,334200.0
2010-11-30 11:00:00,27.0,27.04,26.99,27.04,246000.0,18.1392,18.1661,18.1325,18.1661,246000.0
2010-11-30 11:05:00,27.04,27.04,26.98,27.0,290000.0,18.1661,18.1661,18.1258,18.1392,290000.0
2010-11-30 11:10:00,27.0,27.01,26.98,26.98,138900.0,18.1392,18.146,18.1258,18.1258,138900.0
2010-11-30 11:15:00,26.98,27.0,26.96,26.99,202400.0,18.1258,18.1392,18.1124,18.1325,202400.0
2010-11-30 11:20:00,26.99,27.01,26.96,26.96,266400.0,18.1325,18.146,18.1124,18.1124,266400.0
2010-11-30 11:25:00,26.97,27.0,26.94,26.94,166200.0,18.1191,18.1392,18.0989,18.0989,166200.0
2010-11-30 11:30:00,26.94,26.96,26.92,26.93,384400.0,18.0989,18.1124,18.0855,18.0922,384400.0
2010-11-30 11:35:00,26.93,26.95,26.9,26.95,218600.0,18.0922,18.1056,18.0721,18.1056,218600.0
2010-11-30 11:40:00,26.94,26.98,26.93,26.97,123300.0,18.0989,18.1258,18.0922,18.1191,123300.0
2010-11-30 11:45:00,26.97,27.0,26.96,27.0,234800.0,18.1191,18.1392,18.1124,18.1392,234800.0
2010-11-30 11:50:00,26.99,27.0,26.95,26.97,96000.0,18.1325,18.1392,18.1056,18.1191,96000.0
2010-11-30 11:55:00,26.97,27.01,26.95,26.98,324200.0,18.1191,18.146,18.1056,18.1258,324200.0
2010-11-30 12:00:00,26.98,27.0,26.97,26.98,115900.0,18.1258,18.1392,18.1191,18.1258,115900.0
2010-11-30 12:05:00,26.98,26.99,26.91,26.92,220400.0,18.1258,18.1325,18.0788,18.0855,220400.0
2010-11-30 12:10:00,26.92,26.93,26.91,26.92,100200.0,18.0855,18.0922,18.0788,18.0855,100200.0
2010-11-30 12:15:00,26.92,26.92,26.89,26.9,168000.0,18.0855,18.0855,18.0653,18.0721,168000.0
2010-11-30 12:20:00,26.89,26.93,26.89,26.93,208900.0,18.0653,18.0922,18.0653,18.0922,208900.0
2010-11-30 12:25:00,26.93,26.97,26.93,26.97,240500.0,18.0922,18.1191,18.0922,18.1191,240500.0
2010-11-30 12:30:00,26.97,26.98,26.95,26.95,123000.0,18.1191,18.1258,18.1056,18.1056,123000.0
2010-11-30 12:35:00,26.95,26.98,26.94,26.97,134700.0,18.1056,18.1258,18.0989,18.1191,134700.0
2010-11-30 12:40:00,26.98,27.0,26.94,27.0,192900.0,18.1258,18.1392,18.0989,18.1392,192900.0
2010-11-30 12:45:00,26.99,27.01,26.96,26.96,149500.0,18.1325,18.146,18.1124,18.1124,149500.0
2010-11-30 12:50:00,26.97,27.0,26.96,27.0,128800.0,18.1191,18.1392,18.1124,18.1392,128800.0
2010-11-30 12:55:00,27.0,27.0,26.98,26.99,150100.0,18.1392,18.1392,18.1258,18.1325,150100.0
2010-11-30 13:00:00,26.99,27.11,26.98,27.09,459000.0,18.1325,18.2131,18.1258,18.1997,459000.0
2010-11-30 13:05:00,27.09,27.14,27.06,27.13,380700.0,18.1997,18.2333,18.1795,18.2266,380700.0
2010-11-30 13:10:00,27.14,27.14,27.1,27.12,119300.0,18.2333,18.2333,18.2064,18.2199,119300.0
2010-11-30 13:15:00,27.12,27.16,27.1,27.15,240500.0,18.2199,18.2467,18.2064,18.24,240500.0
2010-11-30 13:20:00,27.15,27.2,27.15,27.19,321400.0,18.24,18.2736,18.24,18.2669,321400.0
2010-11-30 13:25:00,27.2,27.23,27.19,27.2,225900.0,18.2736,18.2938,18.2669,18.2736,225900.0
2010-11-30 13:30:00,27.2,27.25,27.2,27.21,242600.0,18.2736,18.3072,18.2736,18.2803,242600.0
2010-11-30 13:35:00,27.2,27.27,27.2,27.26,198600.0,18.2736,18.3206,18.2736,18.3139,198600.0
2010-11-30 13:40:00,27.26,27.28,27.17,27.17,179200.0,18.3139,18.3273,18.2534,18.2534,179200.0
2010-11-30 13:45:00,27.17,27.22,27.16,27.22,131800.0,18.2534,18.287,18.2467,18.287,131800.0
2010-11-30 13:50:00,27.22,27.22,27.15,27.17,159800.0,18.287,18.287,18.24,18.2534,159800.0
2010-11-30 13:55:00,27.17,27.2,27.17,27.19,141600.0,18.2534,18.2736,18.2534,18.2669,141600.0
2010-11-30 14:00:00,27.19,27.24,27.19,27.22,207900.0,18.2669,18.3005,18.2669,18.287,207900.0
2010-11-30 14:05:00,27.22,27.26,27.2,27.24,201800.0,18.287,18.3139,18.2736,18.3005,201800.0
2010-11-30 14:10:00,27.24,27.27,27.24,27.26,584500.0,18.3005,18.3206,18.3005,18.3139,584500.0
2010-11-30 14:15:00,27.25,27.26,27.2,27.26,506400.0,18.3072,18.3139,18.2736,18.3139,506400.0
2010-11-30 14:20:00,27.25,27.28,27.21,27.21,214400.0,18.3072,18.3273,18.2803,18.2803,214400.0
2010-11-30 14:25:00,27.21,27.23,27.16,27.2,625100.0,18.2803,18.2938,18.2467,18.2736,625100.0
2010-11-30 14:30:00,27.19,27.2,27.17,27.2,474600.0,18.2669,18.2736,18.2534,18.2736,474600.0
2010-11-30 14:35:00,27.2,27.21,27.17,27.18,284100.0,18.2736,18.2803,18.2534,18.2602,284100.0
2010-11-30 14:40:00,27.18,27.24,27.18,27.22,242200.0,18.2602,18.3005,18.2602,18.287,242200.0
2010-11-30 14:45:00,27.22,27.28,27.21,27.24,309400.0,18.287,18.3273,18.2803,18.3005,309400.0
2010-11-30 14:50:00,27.25,27.25,27.21,27.25,205500.0,18.3072,18.3072,18.2803,18.3072,205500.0
2010-11-30 14:55:00,27.25,27.34,27.25,27.32,700000.0,18.3072,18.3677,18.3072,18.3542,700000.0
2010-11-30 15:00:00,27.32,27.43,27.32,27.43,585600.0,18.3542,18.4281,18.3542,18.4281,585600.0
2010-11-30 15:05:00,27.43,27.43,27.32,27.33,426900.0,18.4281,18.4281,18.3542,18.3609,426900.0
2010-11-30 15:10:00,27.32,27.33,27.25,27.3,444300.0,18.3542,18.3609,18.3072,18.3408,444300.0
2010-11-30 15:15:00,27.31,27.32,27.25,27.29,499700.0,18.3475,18.3542,18.3072,18.3341,499700.0
2010-11-30 15:20:00,27.28,27.34,27.28,27.31,373200.0,18.3273,18.3677,18.3273,18.3475,373200.0
2010-11-30 15:25:00,27.31,27.35,27.27,27.35,493500.0,18.3475,18.3744,18.3206,18.3744,493500.0
2010-11-30 15:30:00,27.35,27.38,27.32,27.32,544900.0,18.3744,18.3945,18.3542,18.3542,544900.0
2010-11-30 15:35:00,27.32,27.34,27.3,27.33,248200.0,18.3542,18.3677,18.3408,18.3609,248200.0
2010-11-30 15:40:00,27.33,27.34,27.22,27.25,530300.0,18.3609,18.3677,18.287,18.3072,530300.0
2010-11-30 15:45:00,27.25,27.28,27.22,27.25,739000.0,18.3072,18.3273,18.287,18.3072,739000.0
2010-11-30 15:50:00,27.24,27.32,27.21,27.29,1231900.0,18.3005,18.3542,18.2803,18.3341,1231900.0
2010-11-30 15:55:00,27.29,27.3,27.22,27.25,1581500.0,18.3341,18.3408,18.287,18.3072,1581500.0
2010-12-01 09:30:00,27.58,27.67,27.42,27.43,802500.0,18.5289,18.5894,18.4214,18.4281,802500.0
2010-12-01 09:35:00,27.43,27.61,27.43,27.57,1033500.0,18.4281,18.549,18.4281,18.5222,1033500.0
2010-12-01 09:40:00,27.58,27.75,27.58,27.74,852300.0,18.5289,18.6431,18.5289,18.6364,852300.0
2010-12-01 09:45:00,27.73,27.8,27.66,27.66,693000.0,18.6297,18.6767,18.5826,18.5826,693000.0
2010-12-01 09:50:00,27.67,27.75,27.66,27.68,500300.0,18.5894,18.6431,18.5826,18.5961,500300.0
2010-12-01 09:55:00,27.68,27.73,27.68,27.7,256300.0,18.5961,18.6297,18.5961,18.6095,256300.0
2010-12-01 10:00:00,27.7,27.74,27.55,27.57,593900.0,18.6095,18.6364,18.5087,18.5222,593900.0
2010-12-01 10:05:00,27.57,27.58,27.5,27.53,433300.0,18.5222,18.5289,18.4751,18.4953,433300.0
2010-12-01 10:10:00,27.53,27.55,27.45,27.5,428200.0,18.4953,18.5087,18.4416,18.4751,428200.0
2010-12-01 10:15:00,27.5,27.51,27.44,27.44,424000.0,18.4751,18.4819,18.4348,18.4348,424000.0
2010-12-01 10:20:00,27.44,27.45,27.42,27.44,430800.0,18.4348,18.4416,18.4214,18.4348,430800.0
2010-12-01 10:25:00,27.45,27.46,27.39,27.39,358500.0,18.4416,18.4483,18.4012,18.4012,358500.0
2010-12-01 10:30:00,27.39,27.46,27.39,27.43,380100.0,18.4012,18.4483,18.4012,18.4281,380100.0
2010-12-01 10:35:00,27.42,27.45,27.42,27.44,262300.0,18.4214,18.4416,18.4214,18.4348,262300.0
2010-12-01 10:40:00,27.44,27.45,27.4,27.41,233500.0,18.4348,18.4416,18.408,18.4147,233500.0
2010-12-01 10:45:00,27.41,27.44,27.4,27.4,267800.0,18.4147,18.4348,18.408,18.408,267800.0
2010-12-01 10:50:00,27.4,27.41,27.32,27.33,387500.0,18.408,18.4147,18.3542,18.3609,387500.0
2010-12-01 10:55:00,27.33,27.35,27.31,27.32,257500.0,18.3609,18.3744,18.3475,18.3542,257500.0
2010-12-01 11:00:00,27.33,27.35,27.31,27.34,296000.0,18.3609,18.3744,18.3475,18.3677,296000.0
2010-12-01 11:05:00,27.35,27.35,27.32,27.33,181700.0,18.3744,18.3744,18.3542,18.3609,181700.0
2010-12-01 11:10:00,27.34,27.35,27.31,27.33,308000.0,18.3677,18.3744,18.3475,18.3609,308000.0
2010-12-01 11:15:00,27.33,27.35,27.31,27.34,243100.0,18.3609,18.3744,18.3475,18.3677,243100.0
2010-12-01 11:20:00,27.34,27.35,27.3,27.3,275200.0,18.3677,18.3744,18.3408,18.3408,275200.0
2010-12-01 11:25:00,27.31,27.31,27.25,27.26,344600.0,18.3475,18.3475,18.3072,18.3139,344600.0
2010-12-01 11:30:00,27.26,27.27,27.21,27.21,401600.0,18.3139,18.3206,18.2803,18.2803,401600.0
2010-12-01 11:35:00,27.21,27.25,27.2,27.23,495200.0,18.2803,18.3072,18.2736,18.2938,495200.0
2010-12-01 11:40:00,27.23,27.27,27.23,27.25,211500.0,18.2938,18.3206,18.2938,18.3072,211500.0
2010-12-01 11:45:00,27.25,27.25,27.24,27.24,107200.0,18.3072,18.3072,18.3005,18.3005,107200.0
2010-12-01 11:50:00,27.24,27.39,27.24,27.39,1048200.0,18.3005,18.4012,18.3005,18.4012,1048200.0
2010-12-01 11:55:00,27.38,27.45,27.35,27.44,962400.0,18.3945,18.4416,18.3744,18.4348,962400.0
2010-12-01 12:00:00,27.43,27.48,27.36,27.38,962600.0,18.4281,18.4617,18.3811,18.3945,962600.0
2010-12-01 12:05:00,27.37,27.38,27.32,27.32,269700.0,18.3878,18.3945,18.3542,18.3542,269700.0
2010-12-01 12:10:00,27.33,27.34,27.28,27.31,285300.0,18.3609,18.3677,18.3273,18.3475,285300.0
2010-12-01 12:15:00,27.31,27.33,27.27,27.32,309000.0,18.3475,18.3609,18.3206,18.3542,309000.0
2010-12-01 12:20:00,27.32,27.4,27.32,27.4,409000.0,18.3542,18.408,18.3542,18.408,409000.0
2010-12-01 12:25:00,27.39,27.42,27.38,27.4,260900.0,18.4012,18.4214,18.3945,18.408,260900.0
2010-12-01 12:30:00,27.39,27.41,27.37,27.38,222000.0,18.4012,18.4147,18.3878,18.3945,222000.0
2010-12-01 12:35:00,27.38,27.4,27.35,27.35,191600.0,18.3945,18.408,18.3744,18.3744,191600.0
2010-12-01 12:40:00,27.35,27.38,27.35,27.36,132900.0,18.3744,18.3945,18.3744,18.3811,132900.0
2010-12-01 12:45:00,27.37,27.43,27.35,27.43,400900.0,18.3878,18.4281,18.3744,18.4281,400900.0
2010-12-01 12:50:00,27.43,27.44,27.41,27.43,198300.0,18.4281,18.4348,18.4147,18.4281,198300.0
2010-12-01 12:55:00,27.42,27.43,27.37,27.38,240600.0,18.4214,18.4281,18.3878,18.3945,240600.0
2010-12-01 13:00:00,27.39,27.43,27.38,27.41,227300.0,18.4012,18.4281,18.3945,18.4147,227300.0
2010-12-01 13:05:00,27.42,27.46,27.41,27.44,320300.0,18.4214,18.4483,18.4147,18.4348,320300.0
2010-12-01 13:10:00,27.44,27.48,27.44,27.48,375000.0,18.4348,18.4617,18.4348,18.4617,375000.0
2010-12-01 13:15:00,27.47,27.48,27.39,27.39,442000.0,18.455,18.4617,18.4012,18.4012,442000.0
2010-12-01 13:20:00,27.4,27.43,27.39,27.41,313000.0,18.408,18.4281,18.4012,18.4147,313000.0
2010-12-01 13:25:00,27.41,27.42,27.34,27.35,566200.0,18.4147,18.4214,18.3677,18.3744,566200.0
2010-12-01 13:30:00,27.34,27.37,27.33,27.34,287900.0,18.3677,18.3878,18.3609,18.3677,287900.0
2010-12-01 13:35:00,27.35,27.37,27.33,27.36,289800.0,18.3744,18.3878,18.3609,18.3811,289800.0
2010-12-01 13:40:00,27.35,27.37,27.32,27.37,269100.0,18.3744,18.3878,18.3542,18.3878,269100.0
2010-12-01 13:45:00,27.37,27.39,27.35,27.37,104300.0,18.3878,18.4012,18.3744,18.3878,104300.0
2010-12-01 13:50:00,27.38,27.38,27.35,27.36,129900.0,18.3945,18.3945,18.3744,18.3811,129900.0
2010-12-01 13:55:00,27.35,27.38,27.34,27.36,215400.0,18.3744,18.3945,18.3677,18.3811,215400.0
2010-12-01 14:00:00,27.36,27.37,27.31,27.32,304200.0,18.3811,18.3878,18.3475,18.3542,304200.0
2010-12-01 14:05:00,27.32,27.34,27.31,27.34,140700.0,18.3542,18.3677,18.3475,18.3677,140700.0
2010-12-01 14:10:00,27.34,27.38,27.33,27.36,183800.0,18.3677,18.3945,18.3609,18.3811,183800.0
2010-12-01 14:15:00,27.36,27.37,27.36,27.37,220200.0,18.3811,18.3878,18.3811,18.3878,220200.0
2010-12-01 14:20:00,27.36,27.37,27.33,27.33,419900.0,18.3811,18.3878,18.3609,18.3609,419900.0
2010-12-01 14:25:00,27.33,27.34,27.31,27.32,225100.0,18.3609,18.3677,18.3475,18.3542,225100.0
2010-12-01 14:30:00,27.32,27.38,27.32,27.34,203600.0,18.3542,18.3945,18.3542,18.3677,203600.0
2010-12-01 14:35:00,27.35,27.38,27.34,27.38,103500.0,18.3744,18.3945,18.3677,18.3945,103500.0
2010-12-01 14:40:00,27.37,27.39,27.34,27.37,206300.0,18.3878,18.4012,18.3677,18.3878,206300.0
2010-12-01 14:45:00,27.38,27.42,27.37,27.37,487400.0,18.3945,18.4214,18.3878,18.3878,487400.0
2010-12-01 14:50:00,27.38,27.41,27.37,27.4,199700.0,18.3945,18.4147,18.3878,18.408,199700.0
2010-12-01 14:55:00,27.4,27.44,27.4,27.44,493300.0,18.408,18.4348,18.408,18.4348,493300.0
2010-12-01 15:00:00,27.43,27.43,27.38,27.38,183900.0,18.4281,18.4281,18.3945,18.3945,183900.0
2010-12-01 15:05:00,27.39,27.42,27.38,27.4,229700.0,18.4012,18.4214,18.3945,18.408,229700.0
2010-12-01 15:10:00,27.4,27.42,27.36,27.36,192100.0,18.408,18.4214,18.3811,18.3811,192100.0
2010-12-01 15:15:00,27.38,27.38,27.35,27.36,304700.0,18.3945,18.3945,18.3744,18.3811,304700.0
2010-12-01 15:20:00,27.36,27.38,27.35,27.38,247100.0,18.3811,18.3945,18.3744,18.3945,247100.0
2010-12-01 15:25:00,27.38,27.44,27.37,27.41,501600.0,18.3945,18.4348,18.3878,18.4147,501600.0
2010-12-01 15:30:00,27.41,27.41,27.38,27.39,248200.0,18.4147,18.4147,18.3945,18.4012,248200.0
2010-12-01 15:35:00,27.39,27.45,27.39,27.45,818100.0,18.4012,18.4416,18.4012,18.4416,818100.0
2010-12-01 15:40:00,27.46,27.49,27.44,27.48,544900.0,18.4483,18.4684,18.4348,18.4617,544900.0
2010-12-01 15:45:00,27.48,27.49,27.44,27.47,875100.0,18.4617,18.4684,18.4348,18.455,875100.0
2010-12-01 15:50:00,27.48,27.49,27.44,27.44,1118600.0,18.4617,18.4684,18.4348,18.4348,1118600.0
2010-12-01 15:55:00,27.44,27.55,27.43,27.54,2395100.0,18.4348,18.5087,18.4281,18.502,2395100.0
2010-12-02 09:30:00,27.63,27.7,27.59,27.69,605900.0,18.5625,18.6095,18.5356,18.6028,605900.0
2010-12-02 09:35:00,27.7,27.73,27.64,27.7,505100.0,18.6095,18.6297,18.5692,18.6095,505100.0
2010-12-02 09:40:00,27.7,27.8,27.7,27.8,607800.0,18.6095,18.6767,18.6095,18.6767,607800.0
2010-12-02 09:45:00,27.8,27.86,27.74,27.84,711800.0,18.6767,18.717,18.6364,18.7036,711800.0
2010-12-02 09:50:00,27.83,27.89,27.83,27.88,535700.0,18.6968,18.7372,18.6968,18.7304,535700.0
2010-12-02 09:55:00,27.89,28.0,27.87,27.98,622100.0,18.7372,18.8111,18.7237,18.7976,622100.0
2010-12-02 10:00:00,27.98,28.15,27.97,28.13,1092900.0,18.7976,18.9118,18.7909,18.8984,1092900.0
2010-12-02 10:05:00,28.13,28.19,28.1,28.13,680100.0,18.8984,18.9387,18.8782,18.8984,680100.0
2010-12-02 10:10:00,28.14,28.25,28.13,28.25,688500.0,18.9051,18.979,18.8984,18.979,688500.0
2010-12-02 10:15:00,28.25,28.32,28.23,28.3,1069100.0,18.979,19.026,18.9656,19.0126,1069100.0
2010-12-02 10:20:00,28.3,28.42,28.29,28.4,1086500.0,19.0126,19.0932,19.0059,19.0798,1086500.0
2010-12-02 10:25:00,28.4,28.48,28.4,28.41,973200.0,19.0798,19.1335,19.0798,19.0865,973200.0
2010-12-02 10:30:00,28.41,28.47,28.39,28.46,800200.0,19.0865,19.1268,19.0731,19.1201,800200.0
2010-12-02 10:35:00,28.46,28.49,28.39,28.49,795200.0,19.1201,19.1403,19.0731,19.1403,795200.0
2010-12-02 10:40:00,28.49,28.6,28.48,28.54,1300000.0,19.1403,19.2142,19.1335,19.1738,1300000.0
2010-12-02 10:45:00,28.54,28.59,28.48,28.58,699600.0,19.1738,19.2074,19.1335,19.2007,699600.0
2010-12-02 10:50:00,28.58,28.59,28.51,28.52,1024600.0,19.2007,19.2074,19.1537,19.1604,1024600.0
2010-12-02 10:55:00,28.52,28.52,28.42,28.5,634500.0,19.1604,19.1604,19.0932,19.147,634500.0
2010-12-02 11:00:00,28.5,28.54,28.49,28.54,389200.0,19.147,19.1738,19.1403,19.1738,389200.0
2010-12-02 11:05:00,28.53,28.59,28.53,28.56,495500.0,19.1671,19.2074,19.1671,19.1873,495500.0
2010-12-02 11:10:00,28.57,28.66,28.52,28.66,789900.0,19.194,19.2545,19.1604,19.2545,789900.0
2010-12-02 11:15:00,28.66,28.7,28.63,28.69,686900.0,19.2545,19.2813,19.2343,19.2746,686900.0
2010-12-02 11:20:00,28.69,28.76,28.62,28.66,831400.0,19.2746,19.3216,19.2276,19.2545,831400.0
2010-12-02 11:25:00,28.66,28.67,28.59,28.65,294300.0,19.2545,19.2612,19.2074,19.2477,294300.0
2010-12-02 11:30:00,28.66,28.66,28.58,28.62,329500.0,19.2545,19.2545,19.2007,19.2276,329500.0
2010-12-02 11:35:00,28.61,28.62,28.57,28.6,396800.0,19.2209,19.2276,19.194,19.2142,396800.0
2010-12-02 11:40:00,28.61,28.63,28.55,28.55,245600.0,19.2209,19.2343,19.1806,19.1806,245600.0
2010-12-02 11:45:00,28.56,28.61,28.55,28.61,223400.0,19.1873,19.2209,19.1806,19.2209,223400.0
2010-12-02 11:50:00,28.6,28.64,28.6,28.6,549300.0,19.2142,19.241,19.2142,19.2142,549300.0
2010-12-02 11:55:00,28.6,28.64,28.6,28.62,504900.0,19.2142,19.241,19.2142,19.2276,504900.0
2010-12-02 12:00:00,28.61,28.64,28.58,28.59,697800.0,19.2209,19.241,19.2007,19.2074,697800.0
2010-12-02 12:05:00,28.58,28.63,28.58,28.62,309600.0,19.2007,19.2343,19.2007,19.2276,309600.0
2010-12-02 12:10:00,28.62,28.62,28.58,28.59,291600.0,19.2276,19.2276,19.2007,19.2074,291600.0
2010-12-02 12:15:00,28.58,28.59,28.56,28.57,211200.0,19.2007,19.2074,19.1873,19.194,211200.0
2010-12-02 12:20:00,28.57,28.58,28.56,28.56,134000.0,19.194,19.2007,19.1873,19.1873,134000.0
2010-12-02 12:25:00,28.56,28.59,28.56,28.57,304100.0,19.1873,19.2074,19.1873,19.194,304100.0
2010-12-02 12:30:00,28.57,28.58,28.56,28.57,326400.0,19.194,19.2007,19.1873,19.194,326400.0
2010-12-02 12:35:00,28.56,28.63,28.56,28.63,212800.0,19.1873,19.2343,19.1873,19.2343,212800.0
2010-12-02 12:40:00,28.63,28.64,28.62,28.63,183300.0,19.2343,19.241,19.2276,19.2343,183300.0
2010-12-02 12:45:00,28.64,28.64,28.58,28.63,278500.0,19.241,19.241,19.2007,19.2343,278500.0
2010-12-02 12:50:00,28.63,28.64,28.59,28.59,208400.0,19.2343,19.241,19.2074,19.2074,208400.0
2010-12-02 12:55:00,28.59,28.59,28.56,28.57,209200.0,19.2074,19.2074,19.1873,19.194,209200.0
2010-12-02 13:00:00,28.57,28.6,28.55,28.6,198700.0,19.194,19.2142,19.1806,19.2142,198700.0
2010-12-02 13:05:00,28.59,28.62,28.58,28.59,183900.0,19.2074,19.2276,19.2007,19.2074,183900.0
2010-12-02 13:10:00,28.58,28.59,28.54,28.56,222700.0,19.2007,19.2074,19.1738,19.1873,222700.0
2010-12-02 13:15:00,28.56,28.56,28.5,28.53,276600.0,19.1873,19.1873,19.147,19.1671,276600.0
2010-12-02 13:20:00,28.52,28.53,28.49,28.49,206300.0,19.1604,19.1671,19.1403,19.1403,206300.0
2010-12-02 13:25:00,28.5,28.57,28.48,28.55,289000.0,19.147,19.194,19.1335,19.1806,289000.0
2010-12-02 13:30:00,28.55,28.57,28.51,28.55,338700.0,19.1806,19.194,19.1537,19.1806,338700.0
2010-12-02 13:35:00,28.57,28.58,28.51,28.55,315200.0,19.194,19.2007,19.1537,19.1806,315200.0
2010-12-02 13:40:00,28.56,28.57,28.54,28.54,147500.0,19.1873,19.194,19.1738,19.1738,147500.0
2010-12-02 13:45:00,28.55,28.63,28.53,28.62,314800.0,19.1806,19.2343,19.1671,19.2276,314800.0
2010-12-02 13:50:00,28.63,28.64,28.61,28.63,213700.0,19.2343,19.241,19.2209,19.2343,213700.0
2010-12-02 13:55:00,28.62,28.64,28.59,28.62,144500.0,19.2276,19.241,19.2074,19.2276,144500.0
2010-12-02 14:00:00,28.62,28.64,28.61,28.63,176800.0,19.2276,19.241,19.2209,19.2343,176800.0
2010-12-02 14:05:00,28.63,28.69,28.63,28.68,354500.0,19.2343,19.2746,19.2343,19.2679,354500.0
2010-12-02 14:10:00,28.68,28.7,28.66,28.7,190400.0,19.2679,19.2813,19.2545,19.2813,190400.0
2010-12-02 14:15:00,28.69,28.72,28.68,28.7,402700.0,19.2746,19.2948,19.2679,19.2813,402700.0
2010-12-02 14:20:00,28.7,28.75,28.68,28.71,439300.0,19.2813,19.3149,19.2679,19.2881,439300.0
2010-12-02 14:25:00,28.71,28.74,28.7,28.72,188900.0,19.2881,19.3082,19.2813,19.2948,188900.0
2010-12-02 14:30:00,28.72,28.73,28.7,28.7,169700.0,19.2948,19.3015,19.2813,19.2813,169700.0
2010-12-02 14:35:00,28.7,28.72,28.69,28.72,148800.0,19.2813,19.2948,19.2746,19.2948,148800.0
2010-12-02 14:40:00,28.72,28.72,28.7,28.72,189200.0,19.2948,19.2948,19.2813,19.2948,189200.0
2010-12-02 14:45:00,28.72,28.74,28.71,28.74,138500.0,19.2948,19.3082,19.2881,19.3082,138500.0
2010-12-02 14:50:00,28.74,28.74,28.69,28.7,244600.0,19.3082,19.3082,19.2746,19.2813,244600.0
2010-12-02 14:55:00,28.71,28.72,28.68,28.68,209200.0,19.2881,19.2948,19.2679,19.2679,209200.0
2010-12-02 15:00:00,28.68,28.7,28.64,28.65,277400.0,19.2679,19.2813,19.241,19.2477,277400.0
2010-12-02 15:05:00,28.65,28.65,28.59,28.62,361900.0,19.2477,19.2477,19.2074,19.2276,361900.0
2010-12-02 15:10:00,28.63,28.65,28.61,28.63,308700.0,19.2343,19.2477,19.2209,19.2343,308700.0
2010-12-02 15:15:00,28.62,28.64,28.62,28.63,233300.0,19.2276,19.241,19.2276,19.2343,233300.0
2010-12-02 15:20:00,28.63,28.68,28.63,28.66,462700.0,19.2343,19.2679,19.2343,19.2545,462700.0
2010-12-02 15:25:00,28.66,28.7,28.65,28.67,355500.0,19.2545,19.2813,19.2477,19.2612,355500.0
2010-12-02 15:30:00,28.67,28.69,28.64,28.69,458700.0,19.2612,19.2746,19.241,19.2746,458700.0
2010-12-02 15:35:00,28.68,28.75,28.68,28.74,665500.0,19.2679,19.3149,19.2679,19.3082,665500.0
2010-12-02 15:40:00,28.75,28.75,28.7,28.71,617100.0,19.3149,19.3149,19.2813,19.2881,617100.0
2010-12-02 15:45:00,28.7,28.74,28.68,28.72,987700.0,19.2813,19.3082,19.2679,19.2948,987700.0
2010-12-02 15:50:00,28.72,28.75,28.68,28.75,1404100.0,19.2948,19.3149,19.2679,19.3149,1404100.0
2010-12-02 15:55:00,28.74,28.78,28.7,28.73,3546300.0,19.3082,19.3351,19.2813,19.3015,3546300.0
2010-12-03 09:30:00,28.31,28.65,28.3,28.6,1483200.0,19.0193,19.2477,19.0126,19.2142,1483200.0
2010-12-03 09:35:00,28.59,28.61,28.43,28.54,1329600.0,19.2074,19.2209,19.0999,19.1738,1329600.0
2010-12-03 09:40:00,28.54,28.72,28.52,28.72,733900.0,19.1738,19.2948,19.1604,19.2948,733900.0
2010-12-03 09:45:00,28.71,28.73,28.6,28.68,695800.0,19.2881,19.3015,19.2142,19.2679,695800.0
2010-12-03 09:50:00,28.67,28.77,28.67,28.69,842400.0,19.2612,19.3284,19.2612,19.2746,842400.0
2010-12-03 09:55:00,28.68,28.76,28.61,28.73,656000.0,19.2679,19.3216,19.2209,19.3015,656000.0
2010-12-03 10:00:00,28.74,28.86,28.73,28.81,889400.0,19.3082,19.3888,19.3015,19.3552,889400.0
2010-12-03 10:05:00,28.81,28.85,28.74,28.74,515600.0,19.3552,19.3821,19.3082,19.3082,515600.0
2010-12-03 10:10:00,28.75,28.76,28.64,28.66,662900.0,19.3149,19.3216,19.241,19.2545,662900.0
2010-12-03 10:15:00,28.66,28.7,28.58,28.66,454100.0,19.2545,19.2813,19.2007,19.2545,454100.0
2010-12-03 10:20:00,28.66,28.68,28.59,28.61,465700.0,19.2545,19.2679,19.2074,19.2209,465700.0
2010-12-03 10:25:00,28.61,28.62,28.49,28.53,897100.0,19.2209,19.2276,19.1403,19.1671,897100.0
2010-12-03 10:30:00,28.54,28.63,28.51,28.63,565900.0,19.1738,19.2343,19.1537,19.2343,565900.0
2010-12-03 10:35:00,28.63,28.66,28.57,28.63,560400.0,19.2343,19.2545,19.194,19.2343,560400.0
2010-12-03 10:40:00,28.63,28.7,28.57,28.6,550200.0,19.2343,19.2813,19.194,19.2142,550200.0
2010-12-03 10:45:00,28.61,28.68,28.6,28.64,244000.0,19.2209,19.2679,19.2142,19.241,244000.0
2010-12-03 10:50:00,28.63,28.78,28.63,28.77,337300.0,19.2343,19.3351,19.2343,19.3284,337300.0
2010-12-03 10:55:00,28.78,28.79,28.74,28.78,360300.0,19.3351,19.3418,19.3082,19.3351,360300.0
2010-12-03 11:00:00,28.78,28.79,28.72,28.72,296500.0,19.3351,19.3418,19.2948,19.2948,296500.0
2010-12-03 11:05:00,28.73,28.8,28.7,28.8,195300.0,19.3015,19.3485,19.2813,19.3485,195300.0
2010-12-03 11:10:00,28.8,28.84,28.77,28.84,376400.0,19.3485,19.3754,19.3284,19.3754,376400.0
2010-12-03 11:15:00,28.83,28.88,28.82,28.84,335100.0,19.3687,19.4023,19.362,19.3754,335100.0
2010-12-03 11:20:00,28.84,28.86,28.74,28.75,417400.0,19.3754,19.3888,19.3082,19.3149,417400.0
2010-12-03 11:25:00,28.74,28.75,28.71,28.72,441300.0,19.3082,19.3149,19.2881,19.2948,441300.0
2010-12-03 11:30:00,28.72,28.74,28.68,28.71,424200.0,19.2948,19.3082,19.2679,19.2881,424200.0
2010-12-03 11:35:00,28.7,28.71,28.65,28.67,201000.0,19.2813,19.2881,19.2477,19.2612,201000.0
2010-12-03 11:40:00,28.67,28.7,28.67,28.69,85200.0,19.2612,19.2813,19.2612,19.2746,85200.0
2010-12-03 11:45:00,28.69,28.72,28.68,28.72,280800.0,19.2746,19.2948,19.2679,19.2948,280800.0
2010-12-03 11:50:00,28.72,28.72,28.67,28.67,347400.0,19.2948,19.2948,19.2612,19.2612,347400.0
2010-12-03 11:55:00,28.68,28.7,28.66,28.66,133800.0,19.2679,19.2813,19.2545,19.2545,133800.0
2010-12-03 12:00:00,28.66,28.71,28.66,28.7,200200.0,19.2545,19.2881,19.2545,19.2813,200200.0
2010-12-03 12:05:00,28.7,28.74,28.7,28.73,172500.0,19.2813,19.3082,19.2813,19.3015,172500.0
2010-12-03 12:10:00,28.73,28.74,28.7,28.71,203200.0,19.3015,19.3082,19.2813,19.2881,203200.0
2010-12-03 12:15:00,28.7,28.73,28.69,28.7,235900.0,19.2813,19.3015,19.2746,19.2813,235900.0
2010-12-03 12:20:00,28.7,28.71,28.66,28.7,187900.0,19.2813,19.2881,19.2545,19.2813,187900.0
2010-12-03 12:25:00,28.7,28.7,28.64,28.68,131100.0,19.2813,19.2813,19.241,19.2679,131100.0
2010-12-03 12:30:00,28.68,28.71,28.67,28.7,202000.0,19.2679,19.2881,19.2612,19.2813,202000.0
2010-12-03 12:35:00,28.7,28.72,28.68,28.71,212200.0,19.2813,19.2948,19.2679,19.2881,212200.0
2010-12-03 12:40:00,28.72,28.75,28.68,28.69,174900.0,19.2948,19.3149,19.2679,19.2746,174900.0
2010-12-03 12:45:00,28.69,28.72,28.68,28.71,110200.0,19.2746,19.2948,19.2679,19.2881,110200.0
2010-12-03 12:50:00,28.71,28.72,28.68,28.7,159300.0,19.2881,19.2948,19.2679,19.2813,159300.0
2010-12-03 12:55:00,28.7,28.72,28.67,28.68,469500.0,19.2813,19.2948,19.2612,19.2679,469500.0
2010-12-03 13:00:00,28.69,28.76,28.69,28.74,204600.0,19.2746,19.3216,19.2746,19.3082,204600.0
2010-12-03 13:05:00,28.75,28.78,28.73,28.75,257200.0,19.3149,19.3351,19.3015,19.3149,257200.0
2010-12-03 13:10:00,28.74,28.79,28.73,28.77,139200.0,19.3082,19.3418,19.3015,19.3284,139200.0
2010-12-03 13:15:00,28.77,28.77,28.72,28.72,124800.0,19.3284,19.3284,19.2948,19.2948,124800.0
2010-12-03 13:20:00,28.73,28.75,28.72,28.74,65900.0,19.3015,19.3149,19.2948,19.3082,65900.0
2010-12-03 13:25:00,28.75,28.77,28.73,28.73,133500.0,19.3149,19.3284,19.3015,19.3015,133500.0
2010-12-03 13:30:00,28.74,28.74,28.67,28.68,233400.0,19.3082,19.3082,19.2612,19.2679,233400.0
2010-12-03 13:35:00,28.68,28.72,28.67,28.68,329200.0,19.2679,19.2948,19.2612,19.2679,329200.0
2010-12-03 13:40:00,28.69,28.71,28.67,28.69,150700.0,19.2746,19.2881,19.2612,19.2746,150700.0
2010-12-03 13:45:00,28.69,28.71,28.68,28.69,167000.0,19.2746,19.2881,19.2679,19.2746,167000.0
2010-12-03 13:50:00,28.69,28.72,28.69,28.72,123900.0,19.2746,19.2948,19.2746,19.2948,123900.0
2010-12-03 13:55:00,28.71,28.73,28.7,28.72,90900.0,19.2881,19.3015,19.2813,19.2948,90900.0
2010-12-03 14:00:00,28.72,28.75,28.71,28.71,315000.0,19.2948,19.3149,19.2881,19.2881,315000.0
2010-12-03 14:05:00,28.72,28.72,28.67,28.71,318400.0,19.2948,19.2948,19.2612,19.2881,318400.0
2010-12-03 14:10:00,28.71,28.74,28.71,28.72,151500.0,19.2881,19.3082,19.2881,19.2948,151500.0
2010-12-03 14:15:00,28.72,28.74,28.7,28.71,194000.0,19.2948,19.3082,19.2813,19.2881,194000.0
2010-12-03 14:20:00,28.72,28.74,28.7,28.7,144900.0,19.2948,19.3082,19.2813,19.2813,144900.0
2010-12-03 14:25:00,28.7,28.73,28.7,28.72,109800.0,19.2813,19.3015,19.2813,19.2948,109800.0
2010-12-03 14:30:00,28.72,28.77,28.72,28.77,226200.0,19.2948,19.3284,19.2948,19.3284,226200.0
2010-12-03 14:35:00,28.77,28.79,28.75,28.79,208600.0,19.3284,19.3418,19.3149,19.3418,208600.0
2010-12-03 14:40:00,28.78,28.8,28.75,28.79,232700.0,19.3351,19.3485,19.3149,19.3418,232700.0
2010-12-03 14:45:00,28.78,28.81,28.76,28.77,279200.0,19.3351,19.3552,19.3216,19.3284,279200.0
2010-12-03 14:50:00,28.77,28.78,28.74,28.76,206300.0,19.3284,19.3351,19.3082,19.3216,206300.0
2010-12-03 14:55:00,28.76,28.8,28.75,28.8,233400.0,19.3216,19.3485,19.3149,19.3485,233400.0
2010-12-03 15:00:00,28.8,28.8,28.76,28.76,298100.0,19.3485,19.3485,19.3216,19.3216,298100.0
2010-12-03 15:05:00,28.75,28.78,28.75,28.76,181300.0,19.3149,19.3351,19.3149,19.3216,181300.0
2010-12-03 15:10:00,28.77,28.79,28.75,28.78,266400.0,19.3284,19.3418,19.3149,19.3351,266400.0
2010-12-03 15:15:00,28.78,28.81,28.78,28.8,125100.0,19.3351,19.3552,19.3351,19.3485,125100.0
2010-12-03 15:20:00,28.81,28.87,28.8,28.85,484900.0,19.3552,19.3955,19.3485,19.3821,484900.0
2010-12-03 15:25:00,28.86,28.92,28.85,28.9,491500.0,19.3888,19.4291,19.3821,19.4157,491500.0
2010-12-03 15:30:00,28.9,28.92,28.84,28.9,578000.0,19.4157,19.4291,19.3754,19.4157,578000.0
2010-12-03 15:35:00,28.89,28.99,28.89,28.97,878300.0,19.409,19.4762,19.409,19.4627,878300.0
2010-12-03 15:40:00,28.97,29.0,28.97,28.98,1172900.0,19.4627,19.4829,19.4627,19.4694,1172900.0
2010-12-03 15:45:00,28.99,29.07,28.98,29.06,2062200.0,19.4762,19.5299,19.4694,19.5232,2062200.0
2010-12-03 15:50:00,29.05,29.13,29.04,29.13,1448300.0,19.5165,19.5702,19.5098,19.5702,1448300.0
2010-12-03 15:55:00,29.13,29.13,29.04,29.06,2208100.0,19.5702,19.5702,19.5098,19.5232,2208100.0
2010-12-06 09:30:00,28.86,28.91,28.73,28.86,787600.0,19.3888,19.4224,19.3015,19.3888,787600.0
2010-12-06 09:35:00,28.87,29.07,28.84,29.07,653900.0,19.3955,19.5299,19.3754,19.5299,653900.0
2010-12-06 09:40:00,29.07,29.1,28.97,29.09,537800.0,19.5299,19.5501,19.4627,19.5433,537800.0
2010-12-06 09:45:00,29.08,29.1,28.93,28.93,530400.0,19.5366,19.5501,19.4359,19.4359,530400.0
2010-12-06 09:50:00,28.93,28.94,28.81,28.81,520200.0,19.4359,19.4426,19.3552,19.3552,520200.0
2010-12-06 09:55:00,28.82,28.88,28.78,28.83,461600.0,19.362,19.4023,19.3351,19.3687,461600.0
2010-12-06 10:00:00,28.84,28.91,28.83,28.9,417600.0,19.3754,19.4224,19.3687,19.4157,417600.0
2010-12-06 10:05:00,28.9,29.0,28.89,28.92,431800.0,19.4157,19.4829,19.409,19.4291,431800.0
2010-12-06 10:10:00,28.92,28.98,28.91,28.94,480200.0,19.4291,19.4694,19.4224,19.4426,480200.0
2010-12-06 10:15:00,28.94,28.95,28.86,28.91,296300.0,19.4426,19.4493,19.3888,19.4224,296300.0
2010-12-06 10:20:00,28.92,29.0,28.88,28.98,327700.0,19.4291,19.4829,19.4023,19.4694,327700.0
2010-12-06 10:25:00,28.98,29.02,28.96,29.02,735600.0,19.4694,19.4963,19.456,19.4963,735600.0
2010-12-06 10:30:00,29.01,29.03,28.94,28.99,564300.0,19.4896,19.503,19.4426,19.4762,564300.0
2010-12-06 10:35:00,28.99,29.01,28.98,28.99,667600.0,19.4762,19.4896,19.4694,19.4762,667600.0
2010-12-06 10:40:00,29.0,29.06,28.97,29.05,673900.0,19.4829,19.5232,19.4627,19.5165,673900.0
2010-12-06 10:45:00,29.05,29.06,29.01,29.03,316600.0,19.5165,19.5232,19.4896,19.503,316600.0
2010-12-06 10:50:00,29.03,29.04,28.97,29.02,271500.0,19.503,19.5098,19.4627,19.4963,271500.0
2010-12-06 10:55:00,29.02,29.05,28.97,29.03,250400.0,19.4963,19.5165,19.4627,19.503,250400.0
2010-12-06 11:00:00,29.02,29.04,28.98,29.0,459900.0,19.4963,19.5098,19.4694,19.4829,459900.0
2010-12-06 11:05:00,29.0,29.05,28.99,29.04,230400.0,19.4829,19.5165,19.4762,19.5098,230400.0
2010-12-06 11:10:00,29.04,29.08,29.02,29.06,362600.0,19.5098,19.5366,19.4963,19.5232,362600.0
2010-12-06 11:15:00,29.06,29.07,29.0,29.04,561400.0,19.5232,19.5299,19.4829,19.5098,561400.0
2010-12-06 11:20:00,29.03,29.08,29.02,29.05,195400.0,19.503,19.5366,19.4963,19.5165,195400.0
2010-12-06 11:25:00,29.04,29.09,29.03,29.08,288800.0,19.5098,19.5433,19.503,19.5366,288800.0
2010-12-06 11:30:00,29.09,29.1,29.03,29.05,257900.0,19.5433,19.5501,19.503,19.5165,257900.0
2010-12-06 11:35:00,29.06,29.06,29.0,29.0,267200.0,19.5232,19.5232,19.4829,19.4829,267200.0
2010-12-06 11:40:00,29.0,29.04,29.0,29.03,180600.0,19.4829,19.5098,19.4829,19.503,180600.0
2010-12-06 11:45:00,29.03,29.05,29.0,29.0,269700.0,19.503,19.5165,19.4829,19.4829,269700.0
2010-12-06 11:50:00,29.0,29.01,28.92,28.93,374700.0,19.4829,19.4896,19.4291,19.4359,374700.0
2010-12-06 11:55:00,28.92,28.99,28.91,28.97,230600.0,19.4291,19.4762,19.4224,19.4627,230600.0
2010-12-06 12:00:00,28.98,29.0,28.96,28.97,277400.0,19.4694,19.4829,19.456,19.4627,277400.0
2010-12-06 12:05:00,28.96,28.97,28.91,28.94,465200.0,19.456,19.4627,19.4224,19.4426,465200.0
2010-12-06 12:10:00,28.95,28.95,28.81,28.88,416500.0,19.4493,19.4493,19.3552,19.4023,416500.0
2010-12-06 12:15:00,28.88,28.88,28.83,28.84,219900.0,19.4023,19.4023,19.3687,19.3754,219900.0
2010-12-06 12:20:00,28.83,28.84,28.76,28.78,405400.0,19.3687,19.3754,19.3216,19.3351,405400.0
2010-12-06 12:25:00,28.78,28.83,28.77,28.82,232900.0,19.3351,19.3687,19.3284,19.362,232900.0
2010-12-06 12:30:00,28.83,28.85,28.81,28.82,228900.0,19.3687,19.3821,19.3552,19.362,228900.0
2010-12-06 12:35:00,28.81,28.83,28.8,28.83,99900.0,19.3552,19.3687,19.3485,19.3687,99900.0
2010-12-06 12:40:00,28.83,28.84,28.82,28.83,98300.0,19.3687,19.3754,19.362,19.3687,98300.0
2010-12-06 12:45:00,28.83,28.84,28.81,28.82,88500.0,19.3687,19.3754,19.3552,19.362,88500.0
2010-12-06 12:50:00,28.82,28.84,28.8,28.8,107900.0,19.362,19.3754,19.3485,19.3485,107900.0
2010-12-06 12:55:00,28.8,28.82,28.77,28.8,192400.0,19.3485,19.362,19.3284,19.3485,192400.0
2010-12-06 13:00:00,28.81,28.83,28.79,28.8,171400.0,19.3552,19.3687,19.3418,19.3485,171400.0
2010-12-06 13:05:00,28.81,28.81,28.78,28.8,169900.0,19.3552,19.3552,19.3351,19.3485,169900.0
2010-12-06 13:10:00,28.8,28.82,28.78,28.8,185700.0,19.3485,19.362,19.3351,19.3485,185700.0
2010-12-06 13:15:00,28.81,28.81,28.78,28.8,138500.0,19.3552,19.3552,19.3351,19.3485,138500.0
2010-12-06 13:20:00,28.8,28.81,28.78,28.8,92000.0,19.3485,19.3552,19.3351,19.3485,92000.0
2010-12-06 13:25:00,28.8,28.82,28.78,28.8,153500.0,19.3485,19.362,19.3351,19.3485,153500.0
2010-12-06 13:30:00,28.81,28.84,28.8,28.82,219300.0,19.3552,19.3754,19.3485,19.362,219300.0
2010-12-06 13:35:00,28.83,28.84,28.8,28.8,164800.0,19.3687,19.3754,19.3485,19.3485,164800.0
2010-12-06 13:40:00,28.8,28.82,28.8,28.81,185700.0,19.3485,19.362,19.3485,19.3552,185700.0
2010-12-06 13:45:00,28.81,28.83,28.8,28.83,178900.0,19.3552,19.3687,19.3485,19.3687,178900.0
2010-12-06 13:50:00,28.82,28.83,28.79,28.8,204800.0,19.362,19.3687,19.3418,19.3485,204800.0
2010-12-06 13:55:00,28.8,28.8,28.76,28.79,211000.0,19.3485,19.3485,19.3216,19.3418,211000.0
2010-12-06 14:00:00,28.8,28.82,28.78,28.8,148700.0,19.3485,19.362,19.3351,19.3485,148700.0
2010-12-06 14:05:00,28.81,28.83,28.79,28.82,150900.0,19.3552,19.3687,19.3418,19.362,150900.0
2010-12-06 14:10:00,28.83,28.83,28.8,28.83,138800.0,19.3687,19.3687,19.3485,19.3687,138800.0
2010-12-06 14:15:00,28.82,28.86,28.82,28.85,208800.0,19.362,19.3888,19.362,19.3821,208800.0
2010-12-06 14:20:00,28.85,28.86,28.83,28.84,130600.0,19.3821,19.3888,19.3687,19.3754,130600.0
2010-12-06 14:25:00,28.85,28.85,28.78,28.79,249100.0,19.3821,19.3821,19.3351,19.3418,249100.0
2010-12-06 14:30:00,28.8,28.82,28.79,28.81,192700.0,19.3485,19.362,19.3418,19.3552,192700.0
2010-12-06 14:35:00,28.81,28.88,28.81,28.85,302100.0,19.3552,19.4023,19.3552,19.3821,302100.0
2010-12-06 14:40:00,28.85,28.87,28.83,28.85,203900.0,19.3821,19.3955,19.3687,19.3821,203900.0
2010-12-06 14:45:00,28.85,28.89,28.84,28.86,407100.0,19.3821,19.409,19.3754,19.3888,407100.0
2010-12-06 14:50:00,28.86,28.91,28.85,28.89,356600.0,19.3888,19.4224,19.3821,19.409,356600.0
2010-12-06 14:55:00,28.9,28.9,28.84,28.85,369500.0,19.4157,19.4157,19.3754,19.3821,369500.0
2010-12-06 15:00:00,28.85,28.95,28.85,28.93,332900.0,19.3821,19.4493,19.3821,19.4359,332900.0
2010-12-06 15:05:00,28.94,28.96,28.92,28.94,290300.0,19.4426,19.456,19.4291,19.4426,290300.0
2010-12-06 15:10:00,28.94,28.97,28.93,28.93,270900.0,19.4426,19.4627,19.4359,19.4359,270900.0
2010-12-06 15:15:00,28.93,28.94,28.88,28.89,214600.0,19.4359,19.4426,19.4023,19.409,214600.0
2010-12-06 15:20:00,28.9,28.92,28.87,28.87,183100.0,19.4157,19.4291,19.3955,19.3955,183100.0
2010-12-06 15:25:00,28.88,28.89,28.82,28.83,227300.0,19.4023,19.409,19.362,19.3687,227300.0
2010-12-06 15:30:00,28.83,28.83,28.8,28.82,391900.0,19.3687,19.3687,19.3485,19.362,391900.0
2010-12-06 15:35:00,28.81,28.84,28.8,28.83,245700.0,19.3552,19.3754,19.3485,19.3687,245700.0
2010-12-06 15:40:00,28.83,28.87,28.83,28.87,291400.0,19.3687,19.3955,19.3687,19.3955,291400.0
2010-12-06 15:45:00,28.87,28.87,28.81,28.85,417700.0,19.3955,19.3955,19.3552,19.3821,417700.0
2010-12-06 15:50:00,28.85,28.85,28.75,28.76,878100.0,19.3821,19.3821,19.3149,19.3216,878100.0
2010-12-06 15:55:00,28.77,28.78,28.74,28.75,1067700.0,19.3284,19.3351,19.3082,19.3149,1067700.0
2010-12-07 09:30:00,29.09,29.25,29.0,29.14,1420200.0,19.5433,19.6508,19.4829,19.5769,1420200.0
2010-12-07 09:35:00,29.13,29.14,29.01,29.08,606200.0,19.5702,19.5769,19.4896,19.5366,606200.0
2010-12-07 09:40:00,29.08,29.09,29.01,29.05,657800.0,19.5366,19.5433,19.4896,19.5165,657800.0
2010-12-07 09:45:00,29.05,29.09,29.03,29.04,555500.0,19.5165,19.5433,19.503,19.5098,555500.0
2010-12-07 09:50:00,29.04,29.08,28.98,28.98,638500.0,19.5098,19.5366,19.4694,19.4694,638500.0
2010-12-07 09:55:00,28.98,29.0,28.89,28.89,579200.0,19.4694,19.4829,19.409,19.409,579200.0
2010-12-07 10:00:00,28.89,28.9,28.78,28.82,693400.0,19.409,19.4157,19.3351,19.362,693400.0
2010-12-07 10:05:00,28.82,28.84,28.69,28.71,715600.0,19.362,19.3754,19.2746,19.2881,715600.0
2010-12-07 10:10:00,28.71,28.81,28.69,28.81,583700.0,19.2881,19.3552,19.2746,19.3552,583700.0
2010-12-07 10:15:00,28.8,28.96,28.8,28.91,662600.0,19.3485,19.456,19.3485,19.4224,662600.0
2010-12-07 10:20:00,28.91,28.94,28.88,28.92,293200.0,19.4224,19.4426,19.4023,19.4291,293200.0
2010-12-07 10:25:00,28.92,28.95,28.84,28.85,265000.0,19.4291,19.4493,19.3754,19.3821,265000.0
2010-12-07 10:30:00,28.85,28.86,28.75,28.8,436900.0,19.3821,19.3888,19.3149,19.3485,436900.0
2010-12-07 10:35:00,28.8,28.84,28.78,28.82,467000.0,19.3485,19.3754,19.3351,19.362,467000.0
2010-12-07 10:40:00,28.82,28.86,28.8,28.86,246600.0,19.362,19.3888,19.3485,19.3888,246600.0
2010-12-07 10:45:00,28.86,28.94,28.84,28.93,361200.0,19.3888,19.4426,19.3754,19.4359,361200.0
2010-12-07 10:50:00,28.93,28.94,28.88,28.89,304400.0,19.4359,19.4426,19.4023,19.409,304400.0
2010-12-07 10:55:00,28.89,28.94,28.89,28.92,265700.0,19.409,19.4426,19.409,19.4291,265700.0
2010-12-07 11:00:00,28.92,28.92,28.89,28.9,130300.0,19.4291,19.4291,19.409,19.4157,130300.0
2010-12-07 11:05:00,28.9,28.9,28.85,28.85,284100.0,19.4157,19.4157,19.3821,19.3821,284100.0
2010-12-07 11:10:00,28.85,28.89,28.84,28.89,217700.0,19.3821,19.409,19.3754,19.409,217700.0
2010-12-07 11:15:00,28.88,28.9,28.84,28.84,177800.0,19.4023,19.4157,19.3754,19.3754,177800.0
2010-12-07 11:20:00,28.83,28.89,28.82,28.83,158300.0,19.3687,19.409,19.362,19.3687,158300.0
2010-12-07 11:25:00,28.83,28.84,28.79,28.8,163000.0,19.3687,19.3754,19.3418,19.3485,163000.0
2010-12-07 11:30:00,28.81,28.86,28.8,28.85,103300.0,19.3552,19.3888,19.3485,19.3821,103300.0
2010-12-07 11:35:00,28.84,28.85,28.79,28.83,207300.0,19.3754,19.3821,19.3418,19.3687,207300.0
2010-12-07 11:40:00,28.83,28.9,28.82,28.89,180900.0,19.3687,19.4157,19.362,19.409,180900.0
2010-12-07 11:45:00,28.89,28.89,28.84,28.85,242600.0,19.409,19.409,19.3754,19.3821,242600.0
2010-12-07 11:50:00,28.85,28.88,28.83,28.85,132300.0,19.3821,19.4023,19.3687,19.3821,132300.0
2010-12-07 11:55:00,28.84,28.86,28.81,28.82,132800.0,19.3754,19.3888,19.3552,19.362,132800.0
2010-12-07 12:00:00,28.82,28.85,28.8,28.83,108300.0,19.362,19.3821,19.3485,19.3687,108300.0
2010-12-07 12:05:00,28.83,28.86,28.75,28.79,258700.0,19.3687,19.3888,19.3149,19.3418,258700.0
2010-12-07 12:10:00,28.78,28.82,28.78,28.8,119200.0,19.3351,19.362,19.3351,19.3485,119200.0
2010-12-07 12:15:00,28.8,28.83,28.72,28.76,432300.0,19.3485,19.3687,19.2948,19.3216,432300.0
2010-12-07 12:20:00,28.76,28.82,28.76,28.77,106400.0,19.3216,19.362,19.3216,19.3284,106400.0
2010-12-07 12:25:00,28.77,28.83,28.75,28.8,137200.0,19.3284,19.3687,19.3149,19.3485,137200.0
2010-12-07 12:30:00,28.81,28.84,28.79,28.82,137700.0,19.3552,19.3754,19.3418,19.362,137700.0
2010-12-07 12:35:00,28.81,28.84,28.78,28.83,120500.0,19.3552,19.3754,19.3351,19.3687,120500.0
2010-12-07 12:40:00,28.83,28.84,28.79,28.81,92500.0,19.3687,19.3754,19.3418,19.3552,92500.0
2010-12-07 12:45:00,28.8,28.83,28.78,28.81,92000.0,19.3485,19.3687,19.3351,19.3552,92000.0
2010-12-07 12:50:00,28.81,28.82,28.78,28.82,90200.0,19.3552,19.362,19.3351,19.362,90200.0
2010-12-07 12:55:00,28.82,28.83,28.81,28.82,104600.0,19.362,19.3687,19.3552,19.362,104600.0
2010-12-07 13:00:00,28.82,28.87,28.8,28.85,292200.0,19.362,19.3955,19.3485,19.3821,292200.0
2010-12-07 13:05:00,28.85,28.87,28.81,28.84,279800.0,19.3821,19.3955,19.3552,19.3754,279800.0
2010-12-07 13:10:00,28.83,28.84,28.79,28.8,135200.0,19.3687,19.3754,19.3418,19.3485,135200.0
2010-12-07 13:15:00,28.8,28.8,28.77,28.8,152100.0,19.3485,19.3485,19.3284,19.3485,152100.0
2010-12-07 13:20:00,28.8,28.83,28.79,28.82,69000.0,19.3485,19.3687,19.3418,19.362,69000.0
2010-12-07 13:25:00,28.82,28.82,28.78,28.8,103500.0,19.362,19.362,19.3351,19.3485,103500.0
2010-12-07 13:30:00,28.8,28.81,28.75,28.77,142100.0,19.3485,19.3552,19.3149,19.3284,142100.0
2010-12-07 13:35:00,28.77,28.77,28.72,28.77,244200.0,19.3284,19.3284,19.2948,19.3284,244200.0
2010-12-07 13:40:00,28.76,28.77,28.72,28.74,101800.0,19.3216,19.3284,19.2948,19.3082,101800.0
2010-12-07 13:45:00,28.74,28.8,28.71,28.8,115600.0,19.3082,19.3485,19.2881,19.3485,115600.0
2010-12-07 13:50:00,28.8,28.81,28.77,28.78,153000.0,19.3485,19.3552,19.3284,19.3351,153000.0
2010-12-07 13:55:00,28.77,28.81,28.76,28.77,87800.0,19.3284,19.3552,19.3216,19.3284,87800.0
2010-12-07 14:00:00,28.76,28.79,28.76,28.78,103700.0,19.3216,19.3418,19.3216,19.3351,103700.0
2010-12-07 14:05:00,28.79,28.79,28.73,28.73,97200.0,19.3418,19.3418,19.3015,19.3015,97200.0
2010-12-07 14:10:00,28.73,28.76,28.73,28.76,228300.0,19.3015,19.3216,19.3015,19.3216,228300.0
2010-12-07 14:15:00,28.73,28.79,28.73,28.77,148200.0,19.3015,19.3418,19.3015,19.3284,148200.0
2010-12-07 14:20:00,28.77,28.84,28.77,28.81,283400.0,19.3284,19.3754,19.3284,19.3552,283400.0
2010-12-07 14:25:00,28.81,28.85,28.81,28.84,242100.0,19.3552,19.3821,19.3552,19.3754,242100.0
2010-12-07 14:30:00,28.85,28.86,28.83,28.86,160300.0,19.3821,19.3888,19.3687,19.3888,160300.0
2010-12-07 14:35:00,28.85,28.9,28.85,28.86,311900.0,19.3821,19.4157,19.3821,19.3888,311900.0
2010-12-07 14:40:00,28.86,28.88,28.84,28.86,197900.0,19.3888,19.4023,19.3754,19.3888,197900.0
2010-12-07 14:45:00,28.86,28.89,28.85,28.87,256300.0,19.3888,19.409,19.3821,19.3955,256300.0
2010-12-07 14:50:00,28.87,28.87,28.8,28.82,251200.0,19.3955,19.3955,19.3485,19.362,251200.0
2010-12-07 14:55:00,28.82,28.85,28.64,28.68,637900.0,19.362,19.3821,19.241,19.2679,637900.0
2010-12-07 15:00:00,28.69,28.73,28.63,28.63,705600.0,19.2746,19.3015,19.2343,19.2343,705600.0
2010-12-07 15:05:00,28.63,28.68,28.6,28.66,420500.0,19.2343,19.2679,19.2142,19.2545,420500.0
2010-12-07 15:10:00,28.66,28.69,28.65,28.68,313100.0,19.2545,19.2746,19.2477,19.2679,313100.0
2010-12-07 15:15:00,28.67,28.68,28.6,28.64,471100.0,19.2612,19.2679,19.2142,19.241,471100.0
2010-12-07 15:20:00,28.65,28.66,28.59,28.61,549400.0,19.2477,19.2545,19.2074,19.2209,549400.0
2010-12-07 15:25:00,28.6,28.67,28.57,28.65,431600.0,19.2142,19.2612,19.194,19.2477,431600.0
2010-12-07 15:30:00,28.65,28.65,28.57,28.58,472500.0,19.2477,19.2477,19.194,19.2007,472500.0
2010-12-07 15:35:00,28.59,28.66,28.58,28.66,365800.0,19.2074,19.2545,19.2007,19.2545,365800.0
2010-12-07 15:40:00,28.65,28.66,28.55,28.56,548800.0,19.2477,19.2545,19.1806,19.1873,548800.0
2010-12-07 15:45:00,28.56,28.59,28.51,28.57,984900.0,19.1873,19.2074,19.1537,19.194,984900.0
2010-12-07 15:50:00,28.57,28.57,28.46,28.49,1256800.0,19.194,19.194,19.1201,19.1403,1256800.0
2010-12-07 15:55:00,28.49,28.5,28.42,28.46,2208200.0,19.1403,19.147,19.0932,19.1201,2208200.0
2010-12-08 09:30:00,28.53,28.65,28.5,28.63,380300.0,19.1671,19.2477,19.147,19.2343,380300.0
2010-12-08 09:35:00,28.63,28.83,28.62,28.81,527000.0,19.2343,19.3687,19.2276,19.3552,527000.0
2010-12-08 09:40:00,28.81,28.85,28.74,28.79,411300.0,19.3552,19.3821,19.3082,19.3418,411300.0
2010-12-08 09:45:00,28.79,28.88,28.79,28.81,438000.0,19.3418,19.4023,19.3418,19.3552,438000.0
2010-12-08 09:50:00,28.82,28.85,28.75,28.76,483300.0,19.362,19.3821,19.3149,19.3216,483300.0
2010-12-08 09:55:00,28.76,28.85,28.76,28.85,419400.0,19.3216,19.3821,19.3216,19.3821,419400.0
2010-12-08 10:00:00,28.85,28.85,28.76,28.78,369700.0,19.3821,19.3821,19.3216,19.3351,369700.0
2010-12-08 10:05:00,28.78,28.82,28.73,28.82,257100.0,19.3351,19.362,19.3015,19.362,257100.0
2010-12-08 10:10:00,28.82,28.82,28.73,28.76,273100.0,19.362,19.362,19.3015,19.3216,273100.0
2010-12-08 10:15:00,28.76,28.76,28.65,28.65,431700.0,19.3216,19.3216,19.2477,19.2477,431700.0
2010-12-08 10:20:00,28.66,28.66,28.51,28.58,548400.0,19.2545,19.2545,19.1537,19.2007,548400.0
2010-12-08 10:25:00,28.58,28.64,28.57,28.6,346700.0,19.2007,19.241,19.194,19.2142,346700.0
2010-12-08 10:30:00,28.6,28.61,28.55,28.58,442100.0,19.2142,19.2209,19.1806,19.2007,442100.0
2010-12-08 10:35:00,28.58,28.6,28.53,28.56,493700.0,19.2007,19.2142,19.1671,19.1873,493700.0
2010-12-08 10:40:00,28.56,28.63,28.53,28.63,342600.0,19.1873,19.2343,19.1671,19.2343,342600.0
2010-12-08 10:45:00,28.63,28.67,28.62,28.63,373000.0,19.2343,19.2612,19.2276,19.2343,373000.0
2010-12-08 10:50:00,28.63,28.67,28.59,28.67,293200.0,19.2343,19.2612,19.2074,19.2612,293200.0
2010-12-08 10:55:00,28.67,28.73,28.65,28.73,259300.0,19.2612,19.3015,19.2477,19.3015,259300.0
2010-12-08 11:00:00,28.74,28.77,28.7,28.75,178300.0,19.3082,19.3284,19.2813,19.3149,178300.0
2010-12-08 11:05:00,28.75,28.8,28.75,28.76,278800.0,19.3149,19.3485,19.3149,19.3216,278800.0
2010-12-08 11:10:00,28.76,28.78,28.75,28.78,158700.0,19.3216,19.3351,19.3149,19.3351,158700.0
2010-12-08 11:15:00,28.78,28.8,28.75,28.77,224500.0,19.3351,19.3485,19.3149,19.3284,224500.0
2010-12-08 11:20:00,28.77,28.8,28.76,28.78,146000.0,19.3284,19.3485,19.3216,19.3351,146000.0
2010-12-08 11:25:00,28.79,28.8,28.77,28.8,146300.0,19.3418,19.3485,19.3284,19.3485,146300.0
2010-12-08 11:30:00,28.8,28.8,28.75,28.8,136900.0,19.3485,19.3485,19.3149,19.3485,136900.0
2010-12-08 11:35:00,28.8,28.8,28.74,28.75,240900.0,19.3485,19.3485,19.3082,19.3149,240900.0
2010-12-08 11:40:00,28.75,28.78,28.73,28.77,162600.0,19.3149,19.3351,19.3015,19.3284,162600.0
2010-12-08 11:45:00,28.77,28.85,28.77,28.85,236000.0,19.3284,19.3821,19.3284,19.3821,236000.0
2010-12-08 11:50:00,28.84,28.87,28.84,28.87,226100.0,19.3754,19.3955,19.3754,19.3955,226100.0
2010-12-08 11:55:00,28.86,28.91,28.86,28.91,194000.0,19.3888,19.4224,19.3888,19.4224,194000.0
2010-12-08 12:00:00,28.91,28.92,28.89,28.91,115400.0,19.4224,19.4291,19.409,19.4224,115400.0
2010-12-08 12:05:00,28.9,28.97,28.9,28.96,345000.0,19.4157,19.4627,19.4157,19.456,345000.0
2010-12-08 12:10:00,28.96,29.01,28.95,29.01,352500.0,19.456,19.4896,19.4493,19.4896,352500.0
2010-12-08 12:15:00,29.01,29.03,29.0,29.02,319400.0,19.4896,19.503,19.4829,19.4963,319400.0
2010-12-08 12:20:00,29.02,29.05,29.0,29.03,370100.0,19.4963,19.5165,19.4829,19.503,370100.0
2010-12-08 12:25:00,29.03,29.07,29.02,29.06,382000.0,19.503,19.5299,19.4963,19.5232,382000.0
2010-12-08 12:30:00,29.06,29.1,29.06,29.07,402100.0,19.5232,19.5501,19.5232,19.5299,402100.0
2010-12-08 12:35:00,29.06,29.09,29.06,29.08,188000.0,19.5232,19.5433,19.5232,19.5366,188000.0
2010-12-08 12:40:00,29.08,29.11,29.07,29.1,261100.0,19.5366,19.5568,19.5299,19.5501,261100.0
2010-12-08 12:45:00,29.11,29.12,28.96,28.98,418700.0,19.5568,19.5635,19.456,19.4694,418700.0
2010-12-08 12:50:00,28.98,29.0,28.89,28.9,342900.0,19.4694,19.4829,19.409,19.4157,342900.0
2010-12-08 12:55:00,28.9,28.95,28.88,28.93,220000.0,19.4157,19.4493,19.4023,19.4359,220000.0
2010-12-08 13:00:00,28.94,29.02,28.91,29.01,421800.0,19.4426,19.4963,19.4224,19.4896,421800.0
2010-12-08 13:05:00,29.01,29.06,28.99,29.02,245700.0,19.4896,19.5232,19.4762,19.4963,245700.0
2010-12-08 13:10:00,29.02,29.09,29.02,29.06,232800.0,19.4963,19.5433,19.4963,19.5232,232800.0
2010-12-08 13:15:00,29.06,29.08,29.0,29.0,138900.0,19.5232,19.5366,19.4829,19.4829,138900.0
2010-12-08 13:20:00,29.0,29.02,28.96,29.02,171700.0,19.4829,19.4963,19.456,19.4963,171700.0
2010-12-08 13:25:00,29.01,29.05,28.99,29.02,180900.0,19.4896,19.5165,19.4762,19.4963,180900.0
2010-12-08 13:30:00,29.01,29.04,28.99,29.04,96400.0,19.4896,19.5098,19.4762,19.5098,96400.0
2010-12-08 13:35:00,29.04,29.07,29.03,29.05,200900.0,19.5098,19.5299,19.503,19.5165,200900.0
2010-12-08 13:40:00,29.05,29.13,29.04,29.11,344700.0,19.5165,19.5702,19.5098,19.5568,344700.0
2010-12-08 13:45:00,29.12,29.14,29.11,29.12,151500.0,19.5635,19.5769,19.5568,19.5635,151500.0
2010-12-08 13:50:00,29.11,29.16,29.09,29.11,429500.0,19.5568,19.5904,19.5433,19.5568,429500.0
2010-12-08 13:55:00,29.12,29.15,29.11,29.15,256600.0,19.5635,19.5837,19.5568,19.5837,256600.0
2010-12-08 14:00:00,29.14,29.15,29.1,29.14,389400.0,19.5769,19.5837,19.5501,19.5769,389400.0
2010-12-08 14:05:00,29.13,29.16,29.11,29.16,362700.0,19.5702,19.5904,19.5568,19.5904,362700.0
2010-12-08 14:10:00,29.16,29.21,29.15,29.19,337600.0,19.5904,19.624,19.5837,19.6105,337600.0
2010-12-08 14:15:00,29.2,29.25,29.19,29.21,385700.0,19.6172,19.6508,19.6105,19.624,385700.0
2010-12-08 14:20:00,29.22,29.23,29.18,29.2,279400.0,19.6307,19.6374,19.6038,19.6172,279400.0
2010-12-08 14:25:00,29.2,29.2,29.16,29.2,442100.0,19.6172,19.6172,19.5904,19.6172,442100.0
2010-12-08 14:30:00,29.2,29.3,29.19,29.3,532600.0,19.6172,19.6844,19.6105,19.6844,532600.0
2010-12-08 14:35:00,29.3,29.37,29.28,29.29,581700.0,19.6844,19.7315,19.671,19.6777,581700.0
2010-12-08 14:40:00,29.3,29.34,29.27,29.34,476800.0,19.6844,19.7113,19.6643,19.7113,476800.0
2010-12-08 14:45:00,29.34,29.37,29.32,29.33,620600.0,19.7113,19.7315,19.6979,19.7046,620600.0
2010-12-08 14:50:00,29.33,29.36,29.33,29.35,319300.0,19.7046,19.7247,19.7046,19.718,319300.0
2010-12-08 14:55:00,29.36,29.36,29.31,29.33,384900.0,19.7247,19.7247,19.6911,19.7046,384900.0
2010-12-08 15:00:00,29.33,29.36,29.32,29.34,414700.0,19.7046,19.7247,19.6979,19.7113,414700.0
2010-12-08 15:05:00,29.35,29.35,29.29,29.29,335400.0,19.718,19.718,19.6777,19.6777,335400.0
2010-12-08 15:10:00,29.29,29.3,29.22,29.28,536700.0,19.6777,19.6844,19.6307,19.671,536700.0
2010-12-08 15:15:00,29.27,29.29,29.19,29.22,427500.0,19.6643,19.6777,19.6105,19.6307,427500.0
2010-12-08 15:20:00,29.2,29.24,29.19,29.24,407000.0,19.6172,19.6441,19.6105,19.6441,407000.0
2010-12-08 15:25:00,29.24,29.26,29.19,29.2,374900.0,19.6441,19.6576,19.6105,19.6172,374900.0
2010-12-08 15:30:00,29.2,29.27,29.19,29.26,284600.0,19.6172,19.6643,19.6105,19.6576,284600.0
2010-12-08 15:35:00,29.27,29.29,29.25,29.25,403800.0,19.6643,19.6777,19.6508,19.6508,403800.0
2010-12-08 15:40:00,29.25,29.29,29.25,29.29,383400.0,19.6508,19.6777,19.6508,19.6777,383400.0
2010-12-08 15:45:00,29.28,29.32,29.27,29.3,912100.0,19.671,19.6979,19.6643,19.6844,912100.0
2010-12-08 15:50:00,29.31,29.33,29.29,29.33,1139500.0,19.6911,19.7046,19.6777,19.7046,1139500.0
2010-12-08 15:55:00,29.33,29.36,29.32,29.34,1723700.0,19.7046,19.7247,19.6979,19.7113,1723700.0
2010-12-09 09:30:00,29.55,29.74,29.51,29.7,1266400.0,19.8524,19.98,19.8255,19.9532,1266400.0
2010-12-09 09:35:00,29.69,29.75,29.61,29.66,981900.0,19.9464,19.9867,19.8927,19.9263,981900.0
2010-12-09 09:40:00,29.66,29.72,29.61,29.62,867800.0,19.9263,19.9666,19.8927,19.8994,867800.0
2010-12-09 09:45:00,29.63,29.72,29.61,29.66,778300.0,19.9061,19.9666,19.8927,19.9263,778300.0
2010-12-09 09:50:00,29.66,29.71,29.56,29.58,881700.0,19.9263,19.9599,19.8591,19.8725,881700.0
2010-12-09 09:55:00,29.57,29.67,29.55,29.65,541200.0,19.8658,19.933,19.8524,19.9196,541200.0
2010-12-09 10:00:00,29.65,29.74,29.64,29.69,683900.0,19.9196,19.98,19.9128,19.9464,683900.0
2010-12-09 10:05:00,29.69,29.7,29.61,29.61,830800.0,19.9464,19.9532,19.8927,19.8927,830800.0
2010-12-09 10:10:00,29.61,29.65,29.59,29.63,1133400.0,19.8927,19.9196,19.8793,19.9061,1133400.0
2010-12-09 10:15:00,29.63,29.71,29.58,29.58,570300.0,19.9061,19.9599,19.8725,19.8725,570300.0
2010-12-09 10:20:00,29.58,29.64,29.56,29.6,591200.0,19.8725,19.9128,19.8591,19.886,591200.0
2010-12-09 10:25:00,29.6,29.69,29.57,29.67,590200.0,19.886,19.9464,19.8658,19.933,590200.0
2010-12-09 10:30:00,29.68,29.72,29.65,29.72,910400.0,19.9397,19.9666,19.9196,19.9666,910400.0
2010-12-09 10:35:00,29.72,29.73,29.65,29.67,527800.0,19.9666,19.9733,19.9196,19.933,527800.0
2010-12-09 10:40:00,29.67,29.73,29.66,29.71,798600.0,19.933,19.9733,19.9263,19.9599,798600.0
2010-12-09 10:45:00,29.7,29.72,29.62,29.63,571200.0,19.9532,19.9666,19.8994,19.9061,571200.0
2010-12-09 10:50:00,29.63,29.69,29.63,29.65,957200.0,19.9061,19.9464,19.9061,19.9196,957200.0
2010-12-09 10:55:00,29.64,29.65,29.6,29.6,561700.0,19.9128,19.9196,19.886,19.886,561700.0
2010-12-09 11:00:00,29.61,29.7,29.6,29.65,489300.0,19.8927,19.9532,19.886,19.9196,489300.0
2010-12-09 11:05:00,29.66,29.71,29.65,29.7,370600.0,19.9263,19.9599,19.9196,19.9532,370600.0
2010-12-09 11:10:00,29.7,29.71,29.66,29.69,271700.0,19.9532,19.9599,19.9263,19.9464,271700.0
2010-12-09 11:15:00,29.68,29.7,29.66,29.67,236900.0,19.9397,19.9532,19.9263,19.933,236900.0
2010-12-09 11:20:00,29.68,29.69,29.66,29.68,132800.0,19.9397,19.9464,19.9263,19.9397,132800.0
2010-12-09 11:25:00,29.68,29.68,29.64,29.66,265400.0,19.9397,19.9397,19.9128,19.9263,265400.0
2010-12-09 11:30:00,29.67,29.67,29.6,29.63,521100.0,19.933,19.933,19.886,19.9061,521100.0
2010-12-09 11:35:00,29.62,29.64,29.6,29.61,357600.0,19.8994,19.9128,19.886,19.8927,357600.0
2010-12-09 11:40:00,29.62,29.63,29.57,29.58,326000.0,19.8994,19.9061,19.8658,19.8725,326000.0
2010-12-09 11:45:00,29.57,29.58,29.5,29.5,553800.0,19.8658,19.8725,19.8188,19.8188,553800.0
2010-12-09 11:50:00,29.5,29.56,29.49,29.55,319600.0,19.8188,19.8591,19.8121,19.8524,319600.0
2010-12-09 11:55:00,29.55,29.63,29.53,29.63,260800.0,19.8524,19.9061,19.8389,19.9061,260800.0
2010-12-09 12:00:00,29.62,29.64,29.58,29.62,213100.0,19.8994,19.9128,19.8725,19.8994,213100.0
2010-12-09 12:05:00,29.63,29.65,29.59,29.59,179600.0,19.9061,19.9196,19.8793,19.8793,179600.0
2010-12-09 12:10:00,29.59,29.61,29.57,29.58,248300.0,19.8793,19.8927,19.8658,19.8725,248300.0
2010-12-09 12:15:00,29.57,29.58,29.54,29.57,137700.0,19.8658,19.8725,19.8457,19.8658,137700.0
2010-12-09 12:20:00,29.57,29.61,29.55,29.6,192000.0,19.8658,19.8927,19.8524,19.886,192000.0
2010-12-09 12:25:00,29.61,29.65,29.59,29.6,226600.0,19.8927,19.9196,19.8793,19.886,226600.0
2010-12-09 12:30:00,29.6,29.65,29.56,29.62,392000.0,19.886,19.9196,19.8591,19.8994,392000.0
2010-12-09 12:35:00,29.61,29.66,29.59,29.66,225100.0,19.8927,19.9263,19.8793,19.9263,225100.0
2010-12-09 12:40:00,29.66,29.67,29.6,29.61,333700.0,19.9263,19.933,19.886,19.8927,333700.0
2010-12-09 12:45:00,29.61,29.64,29.59,29.63,184100.0,19.8927,19.9128,19.8793,19.9061,184100.0
2010-12-09 12:50:00,29.63,29.68,29.61,29.67,177100.0,19.9061,19.9397,19.8927,19.933,177100.0
2010-12-09 12:55:00,29.68,29.68,29.65,29.68,290000.0,19.9397,19.9397,19.9196,19.9397,290000.0
2010-12-09 13:00:00,29.68,29.72,29.65,29.7,348400.0,19.9397,19.9666,19.9196,19.9532,348400.0
2010-12-09 13:05:00,29.69,29.74,29.68,29.74,209200.0,19.9464,19.98,19.9397,19.98,209200.0
2010-12-09 13:10:00,29.73,29.75,29.7,29.72,318600.0,19.9733,19.9867,19.9532,19.9666,318600.0
2010-12-09 13:15:00,29.72,29.75,29.68,29.68,312200.0,19.9666,19.9867,19.9397,19.9397,312200.0
2010-12-09 13:20:00,29.68,29.72,29.68,29.69,213600.0,19.9397,19.9666,19.9397,19.9464,213600.0
2010-12-09 13:25:00,29.68,29.71,29.68,29.7,151100.0,19.9397,19.9599,19.9397,19.9532,151100.0
2010-12-09 13:30:00,29.7,29.72,29.68,29.68,240800.0,19.9532,19.9666,19.9397,19.9397,240800.0
2010-12-09 13:35:00,29.68,29.69,29.65,29.66,162600.0,19.9397,19.9464,19.9196,19.9263,162600.0
2010-12-09 13:40:00,29.65,29.67,29.62,29.65,173900.0,19.9196,19.933,19.8994,19.9196,173900.0
2010-12-09 13:45:00,29.65,29.66,29.62,29.65,308300.0,19.9196,19.9263,19.8994,19.9196,308300.0
2010-12-09 13:50:00,29.66,29.67,29.64,29.67,225800.0,19.9263,19.933,19.9128,19.933,225800.0
2010-12-09 13:55:00,29.67,29.69,29.65,29.66,258300.0,19.933,19.9464,19.9196,19.9263,258300.0
2010-12-09 14:00:00,29.67,29.69,29.66,29.69,123700.0,19.933,19.9464,19.9263,19.9464,123700.0
2010-12-09 14:05:00,29.69,29.69,29.62,29.65,411400.0,19.9464,19.9464,19.8994,19.9196,411400.0
2010-12-09 14:10:00,29.65,29.65,29.6,29.62,330800.0,19.9196,19.9196,19.886,19.8994,330800.0
2010-12-09 14:15:00,29.62,29.65,29.6,29.61,336200.0,19.8994,19.9196,19.886,19.8927,336200.0
2010-12-09 14:20:00,29.62,29.64,29.61,29.63,189900.0,19.8994,19.9128,19.8927,19.9061,189900.0
2010-12-09 14:25:00,29.63,29.66,29.62,29.63,188700.0,19.9061,19.9263,19.8994,19.9061,188700.0
2010-12-09 14:30:00,29.62,29.66,29.62,29.65,181300.0,19.8994,19.9263,19.8994,19.9196,181300.0
2010-12-09 14:35:00,29.64,29.67,29.62,29.64,230400.0,19.9128,19.933,19.8994,19.9128,230400.0
2010-12-09 14:40:00,29.64,29.67,29.63,29.64,210100.0,19.9128,19.933,19.9061,19.9128,210100.0
2010-12-09 14:45:00,29.64,29.65,29.61,29.64,303500.0,19.9128,19.9196,19.8927,19.9128,303500.0
2010-12-09 14:50:00,29.63,29.66,29.63,29.65,119100.0,19.9061,19.9263,19.9061,19.9196,119100.0
2010-12-09 14:55:00,29.66,29.69,29.65,29.69,497900.0,19.9263,19.9464,19.9196,19.9464,497900.0
2010-12-09 15:00:00,29.69,29.73,29.68,29.72,595700.0,19.9464,19.9733,19.9397,19.9666,595700.0
2010-12-09 15:05:00,29.72,29.77,29.71,29.77,421200.0,19.9666,20.0002,19.9599,20.0002,421200.0
2010-12-09 15:10:00,29.76,29.82,29.76,29.81,654100.0,19.9935,20.0338,19.9935,20.0271,654100.0
2010-12-09 15:15:00,29.81,29.9,29.8,29.88,830000.0,20.0271,20.0875,20.0203,20.0741,830000.0
2010-12-09 15:20:00,29.88,29.9,29.87,29.9,645900.0,20.0741,20.0875,20.0674,20.0875,645900.0
2010-12-09 15:25:00,29.9,29.92,29.87,29.92,582100.0,20.0875,20.101,20.0674,20.101,582100.0
2010-12-09 15:30:00,29.92,29.97,29.91,29.96,844300.0,20.101,20.1346,20.0942,20.1278,844300.0
2010-12-09 15:35:00,29.96,29.99,29.96,29.98,929700.0,20.1278,20.148,20.1278,20.1413,929700.0
2010-12-09 15:40:00,29.99,30.08,29.97,30.06,3382700.0,20.148,20.2085,20.1346,20.195,3382700.0
2010-12-09 15:45:00,30.06,30.11,30.04,30.09,1451000.0,20.195,20.2286,20.1816,20.2152,1451000.0
2010-12-09 15:50:00,30.1,30.1,30.02,30.06,1962000.0,20.2219,20.2219,20.1681,20.195,1962000.0
2010-12-09 15:55:00,30.06,30.08,30.03,30.07,3062800.0,20.195,20.2085,20.1749,20.2017,3062800.0
2010-12-10 09:30:00,30.35,30.56,30.28,30.45,2630900.0,20.3898,20.5309,20.3428,20.457,2630900.0
2010-12-10 09:35:00,30.45,30.47,30.3,30.31,1040300.0,20.457,20.4705,20.3563,20.363,1040300.0
2010-12-10 09:40:00,30.31,30.4,30.22,30.26,985700.0,20.363,20.4234,20.3025,20.3294,985700.0
2010-12-10 09:45:00,30.26,30.44,30.26,30.37,878600.0,20.3294,20.4503,20.3294,20.4033,878600.0
2010-12-10 09:50:00,30.37,30.42,30.32,30.36,594300.0,20.4033,20.4369,20.3697,20.3966,594300.0
2010-12-10 09:55:00,30.35,30.4,30.24,30.29,987800.0,20.3898,20.4234,20.3159,20.3495,987800.0
2010-12-10 10:00:00,30.29,30.3,30.17,30.17,747200.0,20.3495,20.3563,20.2689,20.2689,747200.0
2010-12-10 10:05:00,30.17,30.29,30.16,30.28,604500.0,20.2689,20.3495,20.2622,20.3428,604500.0
2010-12-10 10:10:00,30.27,30.29,30.25,30.26,660500.0,20.3361,20.3495,20.3227,20.3294,660500.0
2010-12-10 10:15:00,30.25,30.31,30.23,30.29,609400.0,20.3227,20.363,20.3092,20.3495,609400.0
2010-12-10 10:20:00,30.3,30.37,30.28,30.37,455600.0,20.3563,20.4033,20.3428,20.4033,455600.0
2010-12-10 10:25:00,30.37,30.39,30.32,30.34,505100.0,20.4033,20.4167,20.3697,20.3831,505100.0
2010-12-10 10:30:00,30.34,30.36,30.32,30.33,446600.0,20.3831,20.3966,20.3697,20.3764,446600.0
2010-12-10 10:35:00,30.33,30.33,30.19,30.26,776900.0,20.3764,20.3764,20.2824,20.3294,776900.0
2010-12-10 10:40:00,30.25,30.28,30.24,30.26,344700.0,20.3227,20.3428,20.3159,20.3294,344700.0
2010-12-10 10:45:00,30.27,30.3,30.2,30.25,434100.0,20.3361,20.3563,20.2891,20.3227,434100.0
2010-12-10 10:50:00,30.25,30.31,30.25,30.31,337600.0,20.3227,20.363,20.3227,20.363,337600.0
2010-12-10 10:55:00,30.3,30.34,30.3,30.33,321500.0,20.3563,20.3831,20.3563,20.3764,321500.0
2010-12-10 11:00:00,30.33,30.36,30.31,30.33,401000.0,20.3764,20.3966,20.363,20.3764,401000.0
2010-12-10 11:05:00,30.34,30.38,30.33,30.36,390700.0,20.3831,20.41,20.3764,20.3966,390700.0
2010-12-10 11:10:00,30.36,30.39,30.35,30.35,283100.0,20.3966,20.4167,20.3898,20.3898,283100.0
2010-12-10 11:15:00,30.35,30.36,30.3,30.33,174100.0,20.3898,20.3966,20.3563,20.3764,174100.0
2010-12-10 11:20:00,30.33,30.34,30.28,30.32,264800.0,20.3764,20.3831,20.3428,20.3697,264800.0
2010-12-10 11:25:00,30.32,30.4,30.3,30.4,735000.0,20.3697,20.4234,20.3563,20.4234,735000.0
2010-12-10 11:30:00,30.39,30.43,30.38,30.42,743600.0,20.4167,20.4436,20.41,20.4369,743600.0
2010-12-10 11:35:00,30.42,30.42,30.39,30.4,250600.0,20.4369,20.4369,20.4167,20.4234,250600.0
2010-12-10 11:40:00,30.4,30.42,30.39,30.41,321400.0,20.4234,20.4369,20.4167,20.4302,321400.0
2010-12-10 11:45:00,30.4,30.41,30.34,30.36,305300.0,20.4234,20.4302,20.3831,20.3966,305300.0
2010-12-10 11:50:00,30.36,30.38,30.32,30.36,214800.0,20.3966,20.41,20.3697,20.3966,214800.0
2010-12-10 11:55:00,30.37,30.42,30.36,30.42,422200.0,20.4033,20.4369,20.3966,20.4369,422200.0
2010-12-10 12:00:00,30.42,30.43,30.36,30.36,326500.0,20.4369,20.4436,20.3966,20.3966,326500.0
2010-12-10 12:05:00,30.36,30.36,30.31,30.33,405000.0,20.3966,20.3966,20.363,20.3764,405000.0
2010-12-10 12:10:00,30.33,30.39,30.33,30.38,213000.0,20.3764,20.4167,20.3764,20.41,213000.0
2010-12-10 12:15:00,30.38,30.38,30.35,30.37,158300.0,20.41,20.41,20.3898,20.4033,158300.0
2010-12-10 12:20:00,30.37,30.37,30.35,30.35,125500.0,20.4033,20.4033,20.3898,20.3898,125500.0
2010-12-10 12:25:00,30.35,30.39,30.35,30.38,125300.0,20.3898,20.4167,20.3898,20.41,125300.0
2010-12-10 12:30:00,30.38,30.4,30.36,30.38,161500.0,20.41,20.4234,20.3966,20.41,161500.0
2010-12-10 12:35:00,30.38,30.39,30.37,30.39,162900.0,20.41,20.4167,20.4033,20.4167,162900.0
2010-12-10 12:40:00,30.39,30.4,30.35,30.4,465700.0,20.4167,20.4234,20.3898,20.4234,465700.0
2010-12-10 12:45:00,30.4,30.43,30.38,30.41,342100.0,20.4234,20.4436,20.41,20.4302,342100.0
2010-12-10 12:50:00,30.41,30.43,30.4,30.4,279100.0,20.4302,20.4436,20.4234,20.4234,279100.0
2010-12-10 12:55:00,30.4,30.5,30.4,30.48,479600.0,20.4234,20.4906,20.4234,20.4772,479600.0
2010-12-10 13:00:00,30.48,30.48,30.43,30.44,203200.0,20.4772,20.4772,20.4436,20.4503,203200.0
2010-12-10 13:05:00,30.43,30.43,30.37,30.41,338200.0,20.4436,20.4436,20.4033,20.4302,338200.0
2010-12-10 13:10:00,30.41,30.41,30.37,30.39,185400.0,20.4302,20.4302,20.4033,20.4167,185400.0
2010-12-10 13:15:00,30.4,30.45,30.4,30.43,241700.0,20.4234,20.457,20.4234,20.4436,241700.0
2010-12-10 13:20:00,30.44,30.48,30.43,30.47,177700.0,20.4503,20.4772,20.4436,20.4705,177700.0
2010-12-10 13:25:00,30.46,30.48,30.45,30.47,132000.0,20.4637,20.4772,20.457,20.4705,132000.0
2010-12-10 13:30:00,30.46,30.47,30.44,30.47,374800.0,20.4637,20.4705,20.4503,20.4705,374800.0
2010-12-10 13:35:00,30.47,30.48,30.45,30.45,373700.0,20.4705,20.4772,20.457,20.457,373700.0
2010-12-10 13:40:00,30.46,30.46,30.44,30.45,185700.0,20.4637,20.4637,20.4503,20.457,185700.0
2010-12-10 13:45:00,30.45,30.5,30.44,30.47,255500.0,20.457,20.4906,20.4503,20.4705,255500.0
2010-12-10 13:50:00,30.47,30.47,30.43,30.44,172000.0,20.4705,20.4705,20.4436,20.4503,172000.0
2010-12-10 13:55:00,30.43,30.46,30.43,30.45,145700.0,20.4436,20.4637,20.4436,20.457,145700.0
2010-12-10 14:00:00,30.46,30.46,30.41,30.43,529500.0,20.4637,20.4637,20.4302,20.4436,529500.0
2010-12-10 14:05:00,30.42,30.45,30.42,30.42,316900.0,20.4369,20.457,20.4369,20.4369,316900.0
2010-12-10 14:10:00,30.42,30.46,30.42,30.44,351400.0,20.4369,20.4637,20.4369,20.4503,351400.0
2010-12-10 14:15:00,30.45,30.46,30.4,30.41,390100.0,20.457,20.4637,20.4234,20.4302,390100.0
2010-12-10 14:20:00,30.4,30.42,30.39,30.41,376300.0,20.4234,20.4369,20.4167,20.4302,376300.0
2010-12-10 14:25:00,30.41,30.41,30.37,30.37,365300.0,20.4302,20.4302,20.4033,20.4033,365300.0
2010-12-10 14:30:00,30.38,30.38,30.33,30.33,315900.0,20.41,20.41,20.3764,20.3764,315900.0
2010-12-10 14:35:00,30.34,30.39,30.33,30.38,362300.0,20.3831,20.4167,20.3764,20.41,362300.0
2010-12-10 14:40:00,30.37,30.38,30.35,30.37,418000.0,20.4033,20.41,20.3898,20.4033,418000.0
2010-12-10 14:45:00,30.38,30.38,30.35,30.37,421600.0,20.41,20.41,20.3898,20.4033,421600.0
2010-12-10 14:50:00,30.37,30.38,30.31,30.33,427200.0,20.4033,20.41,20.363,20.3764,427200.0
2010-12-10 14:55:00,30.33,30.38,30.33,30.37,288600.0,20.3764,20.41,20.3764,20.4033,288600.0
2010-12-10 15:00:00,30.37,30.37,30.31,30.34,505500.0,20.4033,20.4033,20.363,20.3831,505500.0
2010-12-10 15:05:00,30.34,30.37,30.34,30.37,543400.0,20.3831,20.4033,20.3831,20.4033,543400.0
2010-12-10 15:10:00,30.37,30.37,30.3,30.32,402300.0,20.4033,20.4033,20.3563,20.3697,402300.0
2010-12-10 15:15:00,30.31,30.33,30.28,30.29,487200.0,20.363,20.3764,20.3428,20.3495,487200.0
2010-12-10 15:20:00,30.28,30.31,30.26,30.3,703500.0,20.3428,20.363,20.3294,20.3563,703500.0
2010-12-10 15:25:00,30.3,30.3,30.27,30.3,273500.0,20.3563,20.3563,20.3361,20.3563,273500.0
2010-12-10 15:30:00,30.3,30.33,30.28,30.31,752400.0,20.3563,20.3764,20.3428,20.363,752400.0
2010-12-10 15:35:00,30.31,30.31,30.24,30.28,692900.0,20.363,20.363,20.3159,20.3428,692900.0
2010-12-10 15:40:00,30.28,30.38,30.27,30.35,952000.0,20.3428,20.41,20.3361,20.3898,952000.0
2010-12-10 15:45:00,30.35,30.35,30.29,30.32,716200.0,20.3898,20.3898,20.3495,20.3697,716200.0
2010-12-10 15:50:00,30.32,30.33,30.3,30.31,925200.0,20.3697,20.3764,20.3563,20.363,925200.0
2010-12-10 15:55:00,30.32,30.32,30.25,30.26,1985000.0,20.3697,20.3697,20.3227,20.3294,1985000.0
2010-12-13 09:30:00,30.49,30.5,30.16,30.16,1083900.0,20.4839,20.4906,20.2622,20.2622,1083900.0
2010-12-13 09:35:00,30.16,30.19,30.03,30.04,784100.0,20.2622,20.2824,20.1749,20.1816,784100.0
2010-12-13 09:40:00,30.03,30.18,30.0,30.18,543800.0,20.1749,20.2756,20.1547,20.2756,543800.0
2010-12-13 09:45:00,30.18,30.18,30.1,30.13,548000.0,20.2756,20.2756,20.2219,20.242,548000.0
2010-12-13 09:50:00,30.13,30.25,30.13,30.22,577600.0,20.242,20.3227,20.242,20.3025,577600.0
2010-12-13 09:55:00,30.21,30.24,30.11,30.11,350900.0,20.2958,20.3159,20.2286,20.2286,350900.0
2010-12-13 10:00:00,30.1,30.18,30.08,30.15,311500.0,20.2219,20.2756,20.2085,20.2555,311500.0
2010-12-13 10:05:00,30.15,30.17,30.11,30.11,221800.0,20.2555,20.2689,20.2286,20.2286,221800.0
2010-12-13 10:10:00,30.11,30.16,30.09,30.11,266400.0,20.2286,20.2622,20.2152,20.2286,266400.0
2010-12-13 10:15:00,30.1,30.15,30.09,30.15,1632600.0,20.2219,20.2555,20.2152,20.2555,1632600.0
2010-12-13 10:20:00,30.15,30.16,30.11,30.12,266200.0,20.2555,20.2622,20.2286,20.2353,266200.0
2010-12-13 10:25:00,30.12,30.15,30.1,30.14,291200.0,20.2353,20.2555,20.2219,20.2488,291200.0
2010-12-13 10:30:00,30.15,30.17,30.13,30.16,262600.0,20.2555,20.2689,20.242,20.2622,262600.0
2010-12-13 10:35:00,30.17,30.18,30.13,30.13,211800.0,20.2689,20.2756,20.242,20.242,211800.0
2010-12-13 10:40:00,30.13,30.15,30.1,30.13,245300.0,20.242,20.2555,20.2219,20.242,245300.0
2010-12-13 10:45:00,30.13,30.2,30.11,30.17,468600.0,20.242,20.2891,20.2286,20.2689,468600.0
2010-12-13 10:50:00,30.17,30.2,30.15,30.18,162300.0,20.2689,20.2891,20.2555,20.2756,162300.0
2010-12-13 10:55:00,30.19,30.24,30.17,30.21,435500.0,20.2824,20.3159,20.2689,20.2958,435500.0
2010-12-13 11:00:00,30.21,30.24,30.18,30.23,401200.0,20.2958,20.3159,20.2756,20.3092,401200.0
2010-12-13 11:05:00,30.23,30.29,30.22,30.29,369000.0,20.3092,20.3495,20.3025,20.3495,369000.0
2010-12-13 11:10:00,30.29,30.3,30.23,30.27,339600.0,20.3495,20.3563,20.3092,20.3361,339600.0
2010-12-13 11:15:00,30.27,30.35,30.26,30.35,311200.0,20.3361,20.3898,20.3294,20.3898,311200.0
2010-12-13 11:20:00,30.35,30.44,30.34,30.39,408600.0,20.3898,20.4503,20.3831,20.4167,408600.0
2010-12-13 11:25:00,30.39,30.43,30.38,30.41,370900.0,20.4167,20.4436,20.41,20.4302,370900.0
2010-12-13 11:30:00,30.41,30.46,30.4,30.45,397600.0,20.4302,20.4637,20.4234,20.457,397600.0
2010-12-13 11:35:00,30.45,30.49,30.45,30.47,274000.0,20.457,20.4839,20.457,20.4705,274000.0
2010-12-13 11:40:00,30.47,30.53,30.43,30.5,740800.0,20.4705,20.5108,20.4436,20.4906,740800.0
2010-12-13 11:45:00,30.5,30.55,30.49,30.51,404200.0,20.4906,20.5242,20.4839,20.4973,404200.0
2010-12-13 11:50:00,30.5,30.54,30.5,30.54,249400.0,20.4906,20.5175,20.4906,20.5175,249400.0
2010-12-13 11:55:00,30.53,30.57,30.53,30.55,198500.0,20.5108,20.5376,20.5108,20.5242,198500.0
2010-12-13 12:00:00,30.55,30.57,30.54,30.54,238200.0,20.5242,20.5376,20.5175,20.5175,238200.0
2010-12-13 12:05:00,30.54,30.55,30.5,30.5,419000.0,20.5175,20.5242,20.4906,20.4906,419000.0
2010-12-13 12:10:00,30.5,30.54,30.5,30.52,175000.0,20.4906,20.5175,20.4906,20.5041,175000.0
2010-12-13 12:15:00,30.53,30.55,30.5,30.51,127300.0,20.5108,20.5242,20.4906,20.4973,127300.0
2010-12-13 12:20:00,30.52,30.53,30.5,30.51,242800.0,20.5041,20.5108,20.4906,20.4973,242800.0
2010-12-13 12:25:00,30.51,30.53,30.5,30.52,119600.0,20.4973,20.5108,20.4906,20.5041,119600.0
2010-12-13 12:30:00,30.52,30.53,30.5,30.5,141000.0,20.5041,20.5108,20.4906,20.4906,141000.0
2010-12-13 12:35:00,30.5,30.53,30.47,30.48,192400.0,20.4906,20.5108,20.4705,20.4772,192400.0
2010-12-13 12:40:00,30.49,30.5,30.46,30.46,147600.0,20.4839,20.4906,20.4637,20.4637,147600.0
2010-12-13 12:45:00,30.46,30.47,30.43,30.44,116800.0,20.4637,20.4705,20.4436,20.4503,116800.0
2010-12-13 12:50:00,30.45,30.47,30.41,30.41,250700.0,20.457,20.4705,20.4302,20.4302,250700.0
2010-12-13 12:55:00,30.42,30.43,30.4,30.42,309200.0,20.4369,20.4436,20.4234,20.4369,309200.0
2010-12-13 13:00:00,30.42,30.44,30.39,30.44,371500.0,20.4369,20.4503,20.4167,20.4503,371500.0
2010-12-13 13:05:00,30.43,30.45,30.41,30.41,256300.0,20.4436,20.457,20.4302,20.4302,256300.0
2010-12-13 13:10:00,30.42,30.42,30.4,30.42,65700.0,20.4369,20.4369,20.4234,20.4369,65700.0
2010-12-13 13:15:00,30.42,30.44,30.41,30.43,71900.0,20.4369,20.4503,20.4302,20.4436,71900.0
2010-12-13 13:20:00,30.43,30.45,30.42,30.44,88900.0,20.4436,20.457,20.4369,20.4503,88900.0
2010-12-13 13:25:00,30.45,30.48,30.44,30.47,163100.0,20.457,20.4772,20.4503,20.4705,163100.0
2010-12-13 13:30:00,30.47,30.48,30.44,30.45,98800.0,20.4705,20.4772,20.4503,20.457,98800.0
2010-12-13 13:35:00,30.45,30.45,30.42,30.44,145700.0,20.457,20.457,20.4369,20.4503,145700.0
2010-12-13 13:40:00,30.43,30.45,30.43,30.44,100200.0,20.4436,20.457,20.4436,20.4503,100200.0
2010-12-13 13:45:00,30.44,30.46,30.43,30.46,169400.0,20.4503,20.4637,20.4436,20.4637,169400.0
2010-12-13 13:50:00,30.45,30.47,30.45,30.47,58400.0,20.457,20.4705,20.457,20.4705,58400.0
2010-12-13 13:55:00,30.46,30.48,30.46,30.47,225700.0,20.4637,20.4772,20.4637,20.4705,225700.0
2010-12-13 14:00:00,30.48,30.51,30.47,30.5,322400.0,20.4772,20.4973,20.4705,20.4906,322400.0
2010-12-13 14:05:00,30.5,30.51,30.48,30.48,298800.0,20.4906,20.4973,20.4772,20.4772,298800.0
2010-12-13 14:10:00,30.49,30.49,30.46,30.47,107700.0,20.4839,20.4839,20.4637,20.4705,107700.0
2010-12-13 14:15:00,30.47,30.47,30.4,30.41,433500.0,20.4705,20.4705,20.4234,20.4302,433500.0
2010-12-13 14:20:00,30.4,30.42,30.39,30.41,274300.0,20.4234,20.4369,20.4167,20.4302,274300.0
2010-12-13 14:25:00,30.41,30.41,30.39,30.41,269700.0,20.4302,20.4302,20.4167,20.4302,269700.0
2010-12-13 14:30:00,30.4,30.41,30.39,30.41,142600.0,20.4234,20.4302,20.4167,20.4302,142600.0
2010-12-13 14:35:00,30.4,30.43,30.4,30.43,177100.0,20.4234,20.4436,20.4234,20.4436,177100.0
2010-12-13 14:40:00,30.43,30.43,30.41,30.41,217000.0,20.4436,20.4436,20.4302,20.4302,217000.0
2010-12-13 14:45:00,30.42,30.44,30.4,30.43,159100.0,20.4369,20.4503,20.4234,20.4436,159100.0
2010-12-13 14:50:00,30.43,30.44,30.39,30.39,236500.0,20.4436,20.4503,20.4167,20.4167,236500.0
2010-12-13 14:55:00,30.4,30.41,30.36,30.39,728600.0,20.4234,20.4302,20.3966,20.4167,728600.0
2010-12-13 15:00:00,30.39,30.4,30.3,30.32,696100.0,20.4167,20.4234,20.3563,20.3697,696100.0
2010-12-13 15:05:00,30.32,30.33,30.24,30.25,577000.0,20.3697,20.3764,20.3159,20.3227,577000.0
2010-12-13 15:10:00,30.25,30.26,30.22,30.23,228900.0,20.3227,20.3294,20.3025,20.3092,228900.0
2010-12-13 15:15:00,30.23,30.27,30.2,30.26,438100.0,20.3092,20.3361,20.2891,20.3294,438100.0
2010-12-13 15:20:00,30.25,30.26,30.18,30.19,464000.0,20.3227,20.3294,20.2756,20.2824,464000.0
2010-12-13 15:25:00,30.19,30.19,30.15,30.16,549300.0,20.2824,20.2824,20.2555,20.2622,549300.0
2010-12-13 15:30:00,30.17,30.24,30.14,30.17,619300.0,20.2689,20.3159,20.2488,20.2689,619300.0
2010-12-13 15:35:00,30.17,30.27,30.16,30.24,485700.0,20.2689,20.3361,20.2622,20.3159,485700.0
2010-12-13 15:40:00,30.24,30.25,30.21,30.23,337700.0,20.3159,20.3227,20.2958,20.3092,337700.0
2010-12-13 15:45:00,30.23,30.24,30.17,30.18,799700.0,20.3092,20.3159,20.2689,20.2756,799700.0
2010-12-13 15:50:00,30.18,30.22,30.15,30.22,745900.0,20.2756,20.3025,20.2555,20.3025,745900.0
2010-12-13 15:55:00,30.22,30.23,30.18,30.18,995100.0,20.3025,20.3092,20.2756,20.2756,995100.0
2010-12-14 09:30:00,30.13,30.34,30.09,30.18,854400.0,20.242,20.3831,20.2152,20.2756,854400.0
2010-12-14 09:35:00,30.18,30.2,30.07,30.16,478100.0,20.2756,20.2891,20.2017,20.2622,478100.0
2010-12-14 09:40:00,30.17,30.2,30.1,30.1,256600.0,20.2689,20.2891,20.2219,20.2219,256600.0
2010-12-14 09:45:00,30.11,30.15,30.03,30.06,407800.0,20.2286,20.2555,20.1749,20.195,407800.0
2010-12-14 09:50:00,30.05,30.11,30.01,30.01,394200.0,20.1883,20.2286,20.1614,20.1614,394200.0
2010-12-14 09:55:00,30.01,30.04,29.95,29.96,421700.0,20.1614,20.1816,20.1211,20.1278,421700.0
2010-12-14 10:00:00,29.95,30.02,29.95,29.98,444700.0,20.1211,20.1681,20.1211,20.1413,444700.0
2010-12-14 10:05:00,29.97,30.06,29.97,30.05,350600.0,20.1346,20.195,20.1346,20.1883,350600.0
2010-12-14 10:10:00,30.05,30.16,30.02,30.14,461700.0,20.1883,20.2622,20.1681,20.2488,461700.0
2010-12-14 10:15:00,30.13,30.19,30.11,30.17,312300.0,20.242,20.2824,20.2286,20.2689,312300.0
2010-12-14 10:20:00,30.17,30.22,30.15,30.15,462100.0,20.2689,20.3025,20.2555,20.2555,462100.0
2010-12-14 10:25:00,30.14,30.17,30.1,30.13,1178600.0,20.2488,20.2689,20.2219,20.242,1178600.0
2010-12-14 10:30:00,30.13,30.19,30.1,30.17,230900.0,20.242,20.2824,20.2219,20.2689,230900.0
2010-12-14 10:35:00,30.17,30.18,30.13,30.15,197200.0,20.2689,20.2756,20.242,20.2555,197200.0
2010-12-14 10:40:00,30.14,30.14,30.08,30.08,378200.0,20.2488,20.2488,20.2085,20.2085,378200.0
2010-12-14 10:45:00,30.08,30.12,30.04,30.05,359500.0,20.2085,20.2353,20.1816,20.1883,359500.0
2010-12-14 10:50:00,30.05,30.09,30.01,30.06,250800.0,20.1883,20.2152,20.1614,20.195,250800.0
2010-12-14 10:55:00,30.06,30.08,30.03,30.03,173500.0,20.195,20.2085,20.1749,20.1749,173500.0
2010-12-14 11:00:00,30.03,30.05,29.97,29.98,336700.0,20.1749,20.1883,20.1346,20.1413,336700.0
2010-12-14 11:05:00,29.97,30.02,29.97,29.98,251900.0,20.1346,20.1681,20.1346,20.1413,251900.0
2010-12-14 11:10:00,29.98,30.03,29.97,30.02,140400.0,20.1413,20.1749,20.1346,20.1681,140400.0
2010-12-14 11:15:00,30.02,30.06,30.01,30.05,246000.0,20.1681,20.195,20.1614,20.1883,246000.0
2010-12-14 11:20:00,30.06,30.07,30.03,30.06,131600.0,20.195,20.2017,20.1749,20.195,131600.0
2010-12-14 11:25:00,30.07,30.07,30.04,30.06,170900.0,20.2017,20.2017,20.1816,20.195,170900.0
2010-12-14 11:30:00,30.06,30.07,30.04,30.07,138700.0,20.195,20.2017,20.1816,20.2017,138700.0
2010-12-14 11:35:00,30.07,30.07,30.04,30.06,166400.0,20.2017,20.2017,20.1816,20.195,166400.0
2010-12-14 11:40:00,30.07,30.09,30.06,30.06,131700.0,20.2017,20.2152,20.195,20.195,131700.0
2010-12-14 11:45:00,30.06,30.07,30.04,30.06,125400.0,20.195,20.2017,20.1816,20.195,125400.0
2010-12-14 11:50:00,30.06,30.07,30.04,30.04,64600.0,20.195,20.2017,20.1816,20.1816,64600.0
2010-12-14 11:55:00,30.04,30.07,30.03,30.05,86100.0,20.1816,20.2017,20.1749,20.1883,86100.0
2010-12-14 12:00:00,30.06,30.1,30.05,30.1,105800.0,20.195,20.2219,20.1883,20.2219,105800.0
2010-12-14 12:05:00,30.09,30.13,30.09,30.13,139800.0,20.2152,20.242,20.2152,20.242,139800.0
2010-12-14 12:10:00,30.13,30.13,30.12,30.12,59900.0,20.242,20.242,20.2353,20.2353,59900.0
2010-12-14 12:15:00,30.12,30.13,30.08,30.08,91800.0,20.2353,20.242,20.2085,20.2085,91800.0
2010-12-14 12:20:00,30.08,30.1,30.06,30.08,174200.0,20.2085,20.2219,20.195,20.2085,174200.0
2010-12-14 12:25:00,30.08,30.11,30.08,30.11,101700.0,20.2085,20.2286,20.2085,20.2286,101700.0
2010-12-14 12:30:00,30.11,30.13,30.07,30.11,180400.0,20.2286,20.242,20.2017,20.2286,180400.0
2010-12-14 12:35:00,30.11,30.14,30.11,30.11,216000.0,20.2286,20.2488,20.2286,20.2286,216000.0
2010-12-14 12:40:00,30.11,30.13,30.09,30.09,187100.0,20.2286,20.242,20.2152,20.2152,187100.0
2010-12-14 12:45:00,30.09,30.11,30.05,30.08,163000.0,20.2152,20.2286,20.1883,20.2085,163000.0
2010-12-14 12:50:00,30.08,30.13,30.08,30.1,145100.0,20.2085,20.242,20.2085,20.2219,145100.0
2010-12-14 12:55:00,30.1,30.11,30.06,30.09,100100.0,20.2219,20.2286,20.195,20.2152,100100.0
2010-12-14 13:00:00,30.08,30.11,30.07,30.1,61700.0,20.2085,20.2286,20.2017,20.2219,61700.0
2010-12-14 13:05:00,30.09,30.1,30.06,30.06,80500.0,20.2152,20.2219,20.195,20.195,80500.0
2010-12-14 13:10:00,30.06,30.09,30.06,30.08,98200.0,20.195,20.2152,20.195,20.2085,98200.0
2010-12-14 13:15:00,30.09,30.1,30.08,30.08,60000.0,20.2152,20.2219,20.2085,20.2085,60000.0
2010-12-14 13:20:00,30.08,30.1,30.08,30.1,63800.0,20.2085,20.2219,20.2085,20.2219,63800.0
2010-12-14 13:25:00,30.09,30.11,30.08,30.1,77800.0,20.2152,20.2286,20.2085,20.2219,77800.0
2010-12-14 13:30:00,30.1,30.12,30.1,30.1,55100.0,20.2219,20.2353,20.2219,20.2219,55100.0
2010-12-14 13:35:00,30.11,30.11,30.09,30.1,35300.0,20.2286,20.2286,20.2152,20.2219,35300.0
2010-12-14 13:40:00,30.09,30.11,30.07,30.1,107600.0,20.2152,20.2286,20.2017,20.2219,107600.0
2010-12-14 13:45:00,30.1,30.11,30.08,30.08,78200.0,20.2219,20.2286,20.2085,20.2085,78200.0
2010-12-14 13:50:00,30.08,30.1,30.07,30.08,134000.0,20.2085,20.2219,20.2017,20.2085,134000.0
2010-12-14 13:55:00,30.08,30.1,30.06,30.06,135800.0,20.2085,20.2219,20.195,20.195,135800.0
2010-12-14 14:00:00,30.07,30.09,30.06,30.06,116100.0,20.2017,20.2152,20.195,20.195,116100.0
2010-12-14 14:05:00,30.05,30.09,30.05,30.09,113700.0,20.1883,20.2152,20.1883,20.2152,113700.0
2010-12-14 14:10:00,30.08,30.12,30.08,30.1,151800.0,20.2085,20.2353,20.2085,20.2219,151800.0
2010-12-14 14:15:00,30.1,30.17,30.05,30.13,335400.0,20.2219,20.2689,20.1883,20.242,335400.0
2010-12-14 14:20:00,30.13,30.18,30.09,30.1,351400.0,20.242,20.2756,20.2152,20.2219,351400.0
2010-12-14 14:25:00,30.1,30.12,30.0,30.02,348400.0,20.2219,20.2353,20.1547,20.1681,348400.0
2010-12-14 14:30:00,30.02,30.02,29.97,30.0,508600.0,20.1681,20.1681,20.1346,20.1547,508600.0
2010-12-14 14:35:00,30.0,30.0,29.97,29.98,218700.0,20.1547,20.1547,20.1346,20.1413,218700.0
2010-12-14 14:40:00,29.97,29.98,29.82,29.82,779600.0,20.1346,20.1413,20.0338,20.0338,779600.0
2010-12-14 14:45:00,29.82,29.9,29.82,29.86,455100.0,20.0338,20.0875,20.0338,20.0607,455100.0
2010-12-14 14:50:00,29.85,29.91,29.82,29.86,263800.0,20.0539,20.0942,20.0338,20.0607,263800.0
2010-12-14 14:55:00,29.87,29.92,29.84,29.91,328300.0,20.0674,20.101,20.0472,20.0942,328300.0
2010-12-14 15:00:00,29.92,29.93,29.89,29.9,425700.0,20.101,20.1077,20.0808,20.0875,425700.0
2010-12-14 15:05:00,29.9,29.96,29.9,29.91,261200.0,20.0875,20.1278,20.0875,20.0942,261200.0
2010-12-14 15:10:00,29.91,29.94,29.88,29.92,256800.0,20.0942,20.1144,20.0741,20.101,256800.0
2010-12-14 15:15:00,29.92,29.92,29.82,29.83,321000.0,20.101,20.101,20.0338,20.0405,321000.0
2010-12-14 15:20:00,29.82,29.87,29.77,29.81,514000.0,20.0338,20.0674,20.0002,20.0271,514000.0
2010-12-14 15:25:00,29.81,29.85,29.76,29.82,456500.0,20.0271,20.0539,19.9935,20.0338,456500.0
2010-12-14 15:30:00,29.83,29.85,29.78,29.78,302600.0,20.0405,20.0539,20.0069,20.0069,302600.0
2010-12-14 15:35:00,29.78,29.79,29.66,29.69,832800.0,20.0069,20.0136,19.9263,19.9464,832800.0
2010-12-14 15:40:00,29.7,29.75,29.68,29.7,707900.0,19.9532,19.9867,19.9397,19.9532,707900.0
2010-12-14 15:45:00,29.69,29.78,29.69,29.73,690600.0,19.9464,20.0069,19.9464,19.9733,690600.0
2010-12-14 15:50:00,29.73,29.8,29.72,29.78,719600.0,19.9733,20.0203,19.9666,20.0069,719600.0
2010-12-14 15:55:00,29.78,29.84,29.77,29.8,1393900.0,20.0069,20.0472,20.0002,20.0203,1393900.0
2010-12-15 09:30:00,29.77,29.81,29.65,29.74,507200.0,20.0002,20.0271,19.9196,19.98,507200.0
2010-12-15 09:35:00,29.74,29.82,29.71,29.73,595200.0,19.98,20.0338,19.9599,19.9733,595200.0
2010-12-15 09:40:00,29.73,29.89,29.72,29.89,454900.0,19.9733,20.0808,19.9666,20.0808,454900.0
2010-12-15 09:45:00,29.89,29.94,29.88,29.92,443900.0,20.0808,20.1144,20.0741,20.101,443900.0
2010-12-15 09:50:00,29.92,30.0,29.9,29.98,456400.0,20.101,20.1547,20.0875,20.1413,456400.0
2010-12-15 09:55:00,29.99,30.0,29.89,29.99,495700.0,20.148,20.1547,20.0808,20.148,495700.0
2010-12-15 10:00:00,29.98,30.04,29.95,30.02,397900.0,20.1413,20.1816,20.1211,20.1681,397900.0
2010-12-15 10:05:00,30.02,30.04,29.99,29.99,305300.0,20.1681,20.1816,20.148,20.148,305300.0
2010-12-15 10:10:00,29.99,30.04,29.99,30.03,234400.0,20.148,20.1816,20.148,20.1749,234400.0
2010-12-15 10:15:00,30.04,30.07,30.03,30.05,397900.0,20.1816,20.2017,20.1749,20.1883,397900.0
2010-12-15 10:20:00,30.06,30.08,30.02,30.04,343700.0,20.195,20.2085,20.1681,20.1816,343700.0
2010-12-15 10:25:00,30.03,30.06,30.02,30.02,225700.0,20.1749,20.195,20.1681,20.1681,225700.0
2010-12-15 10:30:00,30.03,30.1,30.03,30.1,260400.0,20.1749,20.2219,20.1749,20.2219,260400.0
2010-12-15 10:35:00,30.1,30.13,30.08,30.08,270300.0,20.2219,20.242,20.2085,20.2085,270300.0
2010-12-15 10:40:00,30.08,30.08,29.95,29.96,627700.0,20.2085,20.2085,20.1211,20.1278,627700.0
2010-12-15 10:45:00,29.96,29.99,29.94,29.98,288900.0,20.1278,20.148,20.1144,20.1413,288900.0
2010-12-15 10:50:00,29.98,30.0,29.95,29.95,195800.0,20.1413,20.1547,20.1211,20.1211,195800.0
2010-12-15 10:55:00,29.95,29.98,29.94,29.95,229400.0,20.1211,20.1413,20.1144,20.1211,229400.0
2010-12-15 11:00:00,29.95,29.96,29.85,29.93,701500.0,20.1211,20.1278,20.0539,20.1077,701500.0
2010-12-15 11:05:00,29.92,29.94,29.88,29.89,1003800.0,20.101,20.1144,20.0741,20.0808,1003800.0
2010-12-15 11:10:00,29.88,29.88,29.8,29.81,545000.0,20.0741,20.0741,20.0203,20.0271,545000.0
2010-12-15 11:15:00,29.81,29.82,29.8,29.81,325600.0,20.0271,20.0338,20.0203,20.0271,325600.0
2010-12-15 11:20:00,29.82,29.85,29.8,29.82,602000.0,20.0338,20.0539,20.0203,20.0338,602000.0
2010-12-15 11:25:00,29.83,29.83,29.8,29.82,328200.0,20.0405,20.0405,20.0203,20.0338,328200.0
2010-12-15 11:30:00,29.83,29.92,29.82,29.89,591700.0,20.0405,20.101,20.0338,20.0808,591700.0
2010-12-15 11:35:00,29.89,29.9,29.85,29.86,204300.0,20.0808,20.0875,20.0539,20.0607,204300.0
2010-12-15 11:40:00,29.86,29.88,29.84,29.87,319900.0,20.0607,20.0741,20.0472,20.0674,319900.0
2010-12-15 11:45:00,29.87,29.89,29.83,29.88,266500.0,20.0674,20.0808,20.0405,20.0741,266500.0
2010-12-15 11:50:00,29.88,29.89,29.85,29.86,292900.0,20.0741,20.0808,20.0539,20.0607,292900.0
2010-12-15 11:55:00,29.87,29.89,29.86,29.88,201000.0,20.0674,20.0808,20.0607,20.0741,201000.0
2010-12-15 12:00:00,29.89,29.91,29.88,29.91,392000.0,20.0808,20.0942,20.0741,20.0942,392000.0
2010-12-15 12:05:00,29.91,29.93,29.89,29.9,426800.0,20.0942,20.1077,20.0808,20.0875,426800.0
2010-12-15 12:10:00,29.91,29.93,29.89,29.91,511900.0,20.0942,20.1077,20.0808,20.0942,511900.0
2010-12-15 12:15:00,29.91,29.92,29.89,29.9,115400.0,20.0942,20.101,20.0808,20.0875,115400.0
2010-12-15 12:20:00,29.91,29.92,29.89,29.92,97300.0,20.0942,20.101,20.0808,20.101,97300.0
2010-12-15 12:25:00,29.92,29.93,29.9,29.92,94200.0,20.101,20.1077,20.0875,20.101,94200.0
2010-12-15 12:30:00,29.92,29.93,29.89,29.91,172000.0,20.101,20.1077,20.0808,20.0942,172000.0
2010-12-15 12:35:00,29.89,29.9,29.84,29.86,360700.0,20.0808,20.0875,20.0472,20.0607,360700.0
2010-12-15 12:40:00,29.85,29.87,29.84,29.86,272500.0,20.0539,20.0674,20.0472,20.0607,272500.0
2010-12-15 12:45:00,29.86,29.87,29.8,29.82,636400.0,20.0607,20.0674,20.0203,20.0338,636400.0
2010-12-15 12:50:00,29.82,29.83,29.79,29.8,423100.0,20.0338,20.0405,20.0136,20.0203,423100.0
2010-12-15 12:55:00,29.8,29.84,29.79,29.84,404700.0,20.0203,20.0472,20.0136,20.0472,404700.0
2010-12-15 13:00:00,29.84,29.86,29.79,29.85,231100.0,20.0472,20.0607,20.0136,20.0539,231100.0
2010-12-15 13:05:00,29.85,29.89,29.83,29.89,216500.0,20.0539,20.0808,20.0405,20.0808,216500.0
2010-12-15 13:10:00,29.89,29.93,29.88,29.92,206700.0,20.0808,20.1077,20.0741,20.101,206700.0
2010-12-15 13:15:00,29.93,29.93,29.89,29.91,231800.0,20.1077,20.1077,20.0808,20.0942,231800.0
2010-12-15 13:20:00,29.9,29.91,29.88,29.89,130300.0,20.0875,20.0942,20.0741,20.0808,130300.0
2010-12-15 13:25:00,29.89,29.93,29.88,29.91,162300.0,20.0808,20.1077,20.0741,20.0942,162300.0
2010-12-15 13:30:00,29.91,29.97,29.9,29.96,223200.0,20.0942,20.1346,20.0875,20.1278,223200.0
2010-12-15 13:35:00,29.95,29.97,29.93,29.97,195800.0,20.1211,20.1346,20.1077,20.1346,195800.0
2010-12-15 13:40:00,29.97,29.97,29.92,29.92,137700.0,20.1346,20.1346,20.101,20.101,137700.0
2010-12-15 13:45:00,29.92,29.97,29.92,29.93,190100.0,20.101,20.1346,20.101,20.1077,190100.0
2010-12-15 13:50:00,29.92,29.94,29.9,29.9,169400.0,20.101,20.1144,20.0875,20.0875,169400.0
2010-12-15 13:55:00,29.9,29.92,29.89,29.92,321600.0,20.0875,20.101,20.0808,20.101,321600.0
2010-12-15 14:00:00,29.92,29.97,29.92,29.95,209400.0,20.101,20.1346,20.101,20.1211,209400.0
2010-12-15 14:05:00,29.96,29.97,29.92,29.95,368400.0,20.1278,20.1346,20.101,20.1211,368400.0
2010-12-15 14:10:00,29.94,29.95,29.9,29.92,152400.0,20.1144,20.1211,20.0875,20.101,152400.0
2010-12-15 14:15:00,29.92,29.93,29.9,29.9,112000.0,20.101,20.1077,20.0875,20.0875,112000.0
2010-12-15 14:20:00,29.9,29.94,29.9,29.94,258100.0,20.0875,20.1144,20.0875,20.1144,258100.0
2010-12-15 14:25:00,29.94,29.96,29.9,29.91,520800.0,20.1144,20.1278,20.0875,20.0942,520800.0
2010-12-15 14:30:00,29.91,29.95,29.88,29.94,727600.0,20.0942,20.1211,20.0741,20.1144,727600.0
2010-12-15 14:35:00,29.94,29.94,29.9,29.92,269400.0,20.1144,20.1144,20.0875,20.101,269400.0
2010-12-15 14:40:00,29.91,29.94,29.87,29.9,661800.0,20.0942,20.1144,20.0674,20.0875,661800.0
2010-12-15 14:45:00,29.9,29.95,29.9,29.91,447100.0,20.0875,20.1211,20.0875,20.0942,447100.0
2010-12-15 14:50:00,29.92,29.92,29.85,29.86,638200.0,20.101,20.101,20.0539,20.0607,638200.0
2010-12-15 14:55:00,29.86,29.88,29.79,29.82,863900.0,20.0607,20.0741,20.0136,20.0338,863900.0
2010-12-15 15:00:00,29.82,29.83,29.79,29.81,833100.0,20.0338,20.0405,20.0136,20.0271,833100.0
2010-12-15 15:05:00,29.82,29.86,29.81,29.84,363400.0,20.0338,20.0607,20.0271,20.0472,363400.0
2010-12-15 15:10:00,29.83,29.83,29.75,29.75,413400.0,20.0405,20.0405,19.9867,19.9867,413400.0
2010-12-15 15:15:00,29.75,29.83,29.75,29.8,404400.0,19.9867,20.0405,19.9867,20.0203,404400.0
2010-12-15 15:20:00,29.8,29.91,29.79,29.91,532500.0,20.0203,20.0942,20.0136,20.0942,532500.0
2010-12-15 15:25:00,29.91,29.93,29.89,29.9,582800.0,20.0942,20.1077,20.0808,20.0875,582800.0
2010-12-15 15:30:00,29.9,29.94,29.89,29.93,471200.0,20.0875,20.1144,20.0808,20.1077,471200.0
2010-12-15 15:35:00,29.94,29.98,29.93,29.94,428800.0,20.1144,20.1413,20.1077,20.1144,428800.0
2010-12-15 15:40:00,29.94,29.97,29.92,29.97,538300.0,20.1144,20.1346,20.101,20.1346,538300.0
2010-12-15 15:45:00,29.97,30.01,29.94,30.0,1440600.0,20.1346,20.1614,20.1144,20.1547,1440600.0
2010-12-15 15:50:00,30.0,30.0,29.86,29.87,927000.0,20.1547,20.1547,20.0607,20.0674,927000.0
2010-12-15 15:55:00,29.88,29.88,29.76,29.8,1965700.0,20.0741,20.0741,19.9935,20.0203,1965700.0
2010-12-16 09:30:00,29.84,29.96,29.72,29.78,689100.0,20.0472,20.1278,19.9666,20.0069,689100.0
2010-12-16 09:35:00,29.8,30.01,29.8,30.0,854000.0,20.0203,20.1614,20.0203,20.1547,854000.0
2010-12-16 09:40:00,30.0,30.1,29.97,30.08,620600.0,20.1547,20.2219,20.1346,20.2085,620600.0
2010-12-16 09:45:00,30.09,30.15,29.98,30.1,755200.0,20.2152,20.2555,20.1413,20.2219,755200.0
2010-12-16 09:50:00,30.09,30.09,29.98,30.0,419100.0,20.2152,20.2152,20.1413,20.1547,419100.0
2010-12-16 09:55:00,30.0,30.01,29.92,29.92,436500.0,20.1547,20.1614,20.101,20.101,436500.0
2010-12-16 10:00:00,29.93,30.09,29.92,30.05,713100.0,20.1077,20.2152,20.101,20.1883,713100.0
2010-12-16 10:05:00,30.04,30.04,29.95,29.98,276400.0,20.1816,20.1816,20.1211,20.1413,276400.0
2010-12-16 10:10:00,29.99,30.0,29.91,29.93,344500.0,20.148,20.1547,20.0942,20.1077,344500.0
2010-12-16 10:15:00,29.93,29.97,29.93,29.94,422500.0,20.1077,20.1346,20.1077,20.1144,422500.0
2010-12-16 10:20:00,29.95,29.97,29.9,29.91,236200.0,20.1211,20.1346,20.0875,20.0942,236200.0
2010-12-16 10:25:00,29.9,29.95,29.9,29.92,214300.0,20.0875,20.1211,20.0875,20.101,214300.0
2010-12-16 10:30:00,29.93,29.97,29.84,29.85,589200.0,20.1077,20.1346,20.0472,20.0539,589200.0
2010-12-16 10:35:00,29.84,29.87,29.7,29.75,519600.0,20.0472,20.0674,19.9532,19.9867,519600.0
2010-12-16 10:40:00,29.75,29.82,29.7,29.75,506400.0,19.9867,20.0338,19.9532,19.9867,506400.0
2010-12-16 10:45:00,29.75,29.8,29.72,29.75,397500.0,19.9867,20.0203,19.9666,19.9867,397500.0
2010-12-16 10:50:00,29.75,29.78,29.71,29.74,243700.0,19.9867,20.0069,19.9599,19.98,243700.0
2010-12-16 10:55:00,29.75,29.82,29.74,29.82,206100.0,19.9867,20.0338,19.98,20.0338,206100.0
2010-12-16 11:00:00,29.82,29.9,29.8,29.87,385100.0,20.0338,20.0875,20.0203,20.0674,385100.0
2010-12-16 11:05:00,29.86,29.88,29.85,29.87,207700.0,20.0607,20.0741,20.0539,20.0674,207700.0
2010-12-16 11:10:00,29.88,29.92,29.83,29.85,440200.0,20.0741,20.101,20.0405,20.0539,440200.0
2010-12-16 11:15:00,29.84,29.95,29.84,29.9,602800.0,20.0472,20.1211,20.0472,20.0875,602800.0
2010-12-16 11:20:00,29.89,29.91,29.87,29.9,230900.0,20.0808,20.0942,20.0674,20.0875,230900.0
2010-12-16 11:25:00,29.9,29.96,29.86,29.91,468400.0,20.0875,20.1278,20.0607,20.0942,468400.0
2010-12-16 11:30:00,29.91,29.98,29.88,29.97,370900.0,20.0942,20.1413,20.0741,20.1346,370900.0
2010-12-16 11:35:00,29.98,30.02,29.97,30.0,238800.0,20.1413,20.1681,20.1346,20.1547,238800.0
2010-12-16 11:40:00,30.0,30.06,29.99,30.05,161000.0,20.1547,20.195,20.148,20.1883,161000.0
2010-12-16 11:45:00,30.05,30.09,30.02,30.08,280300.0,20.1883,20.2152,20.1681,20.2085,280300.0
2010-12-16 11:50:00,30.08,30.14,30.07,30.1,220200.0,20.2085,20.2488,20.2017,20.2219,220200.0
2010-12-16 11:55:00,30.1,30.14,30.09,30.12,276700.0,20.2219,20.2488,20.2152,20.2353,276700.0
2010-12-16 12:00:00,30.13,30.14,30.1,30.13,224100.0,20.242,20.2488,20.2219,20.242,224100.0
2010-12-16 12:05:00,30.12,30.22,30.12,30.2,501900.0,20.2353,20.3025,20.2353,20.2891,501900.0
2010-12-16 12:10:00,30.19,30.2,30.15,30.19,199900.0,20.2824,20.2891,20.2555,20.2824,199900.0
2010-12-16 12:15:00,30.19,30.2,30.1,30.1,259500.0,20.2824,20.2891,20.2219,20.2219,259500.0
2010-12-16 12:20:00,30.11,30.18,30.1,30.18,137600.0,20.2286,20.2756,20.2219,20.2756,137600.0
2010-12-16 12:25:00,30.18,30.21,30.16,30.19,322000.0,20.2756,20.2958,20.2622,20.2824,322000.0
2010-12-16 12:30:00,30.18,30.2,30.15,30.18,231700.0,20.2756,20.2891,20.2555,20.2756,231700.0
2010-12-16 12:35:00,30.18,30.19,30.16,30.16,77800.0,20.2756,20.2824,20.2622,20.2622,77800.0
2010-12-16 12:40:00,30.17,30.25,30.15,30.25,200400.0,20.2689,20.3227,20.2555,20.3227,200400.0
2010-12-16 12:45:00,30.24,30.25,30.2,30.2,217100.0,20.3159,20.3227,20.2891,20.2891,217100.0
2010-12-16 12:50:00,30.2,30.28,30.2,30.26,298300.0,20.2891,20.3428,20.2891,20.3294,298300.0
2010-12-16 12:55:00,30.27,30.29,30.26,30.29,202600.0,20.3361,20.3495,20.3294,20.3495,202600.0
2010-12-16 13:00:00,30.29,30.33,30.27,30.32,277600.0,20.3495,20.3764,20.3361,20.3697,277600.0
2010-12-16 13:05:00,30.31,30.34,30.3,30.31,211700.0,20.363,20.3831,20.3563,20.363,211700.0
2010-12-16 13:10:00,30.32,30.33,30.31,30.33,92700.0,20.3697,20.3764,20.363,20.3764,92700.0
2010-12-16 13:15:00,30.32,30.34,30.28,30.31,389900.0,20.3697,20.3831,20.3428,20.363,389900.0
2010-12-16 13:20:00,30.32,30.34,30.31,30.33,259600.0,20.3697,20.3831,20.363,20.3764,259600.0
2010-12-16 13:25:00,30.33,30.34,30.31,30.34,245200.0,20.3764,20.3831,20.363,20.3831,245200.0
2010-12-16 13:30:00,30.33,30.34,30.27,30.29,269100.0,20.3764,20.3831,20.3361,20.3495,269100.0
2010-12-16 13:35:00,30.3,30.32,30.29,30.31,120900.0,20.3563,20.3697,20.3495,20.363,120900.0
2010-12-16 13:40:00,30.31,30.34,30.31,30.33,276700.0,20.363,20.3831,20.363,20.3764,276700.0
2010-12-16 13:45:00,30.33,30.36,30.31,30.33,286300.0,20.3764,20.3966,20.363,20.3764,286300.0
2010-12-16 13:50:00,30.33,30.33,30.29,30.33,139100.0,20.3764,20.3764,20.3495,20.3764,139100.0
2010-12-16 13:55:00,30.33,30.33,30.27,30.28,257100.0,20.3764,20.3764,20.3361,20.3428,257100.0
2010-12-16 14:00:00,30.28,30.33,30.27,30.28,296200.0,20.3428,20.3764,20.3361,20.3428,296200.0
2010-12-16 14:05:00,30.28,30.3,30.24,30.28,169000.0,20.3428,20.3563,20.3159,20.3428,169000.0
2010-12-16 14:10:00,30.29,30.29,30.21,30.25,342600.0,20.3495,20.3495,20.2958,20.3227,342600.0
2010-12-16 14:15:00,30.24,30.24,30.09,30.11,648000.0,20.3159,20.3159,20.2152,20.2286,648000.0
2010-12-16 14:20:00,30.12,30.13,30.03,30.09,621900.0,20.2353,20.242,20.1749,20.2152,621900.0
2010-12-16 14:25:00,30.09,30.1,30.07,30.08,570100.0,20.2152,20.2219,20.2017,20.2085,570100.0
2010-12-16 14:30:00,30.09,30.1,29.98,29.98,739200.0,20.2152,20.2219,20.1413,20.1413,739200.0
2010-12-16 14:35:00,29.98,29.99,29.91,29.92,527400.0,20.1413,20.148,20.0942,20.101,527400.0
2010-12-16 14:40:00,29.92,29.96,29.87,29.94,1152900.0,20.101,20.1278,20.0674,20.1144,1152900.0
2010-12-16 14:45:00,29.94,30.01,29.89,30.0,975700.0,20.1144,20.1614,20.0808,20.1547,975700.0
2010-12-16 14:50:00,30.01,30.01,29.9,29.91,277200.0,20.1614,20.1614,20.0875,20.0942,277200.0
2010-12-16 14:55:00,29.91,29.91,29.83,29.83,356600.0,20.0942,20.0942,20.0405,20.0405,356600.0
2010-12-16 15:00:00,29.83,29.9,29.82,29.82,604100.0,20.0405,20.0875,20.0338,20.0338,604100.0
2010-12-16 15:05:00,29.82,29.86,29.77,29.85,705800.0,20.0338,20.0607,20.0002,20.0539,705800.0
2010-12-16 15:10:00,29.85,29.9,29.84,29.89,443300.0,20.0539,20.0875,20.0472,20.0808,443300.0
2010-12-16 15:15:00,29.89,29.94,29.88,29.88,353800.0,20.0808,20.1144,20.0741,20.0741,353800.0
2010-12-16 15:20:00,29.88,29.91,29.83,29.83,515900.0,20.0741,20.0942,20.0405,20.0405,515900.0
2010-12-16 15:25:00,29.83,29.85,29.81,29.81,323000.0,20.0405,20.0539,20.0271,20.0271,323000.0
2010-12-16 15:30:00,29.81,29.87,29.81,29.85,638600.0,20.0271,20.0674,20.0271,20.0539,638600.0
2010-12-16 15:35:00,29.85,29.89,29.84,29.87,414100.0,20.0539,20.0808,20.0472,20.0674,414100.0
2010-12-16 15:40:00,29.88,29.89,29.86,29.89,295100.0,20.0741,20.0808,20.0607,20.0808,295100.0
2010-12-16 15:45:00,29.89,29.93,29.89,29.93,390700.0,20.0808,20.1077,20.0808,20.1077,390700.0
2010-12-16 15:50:00,29.93,29.96,29.91,29.96,598600.0,20.1077,20.1278,20.0942,20.1278,598600.0
2010-12-16 15:55:00,29.95,30.03,29.95,30.01,1649800.0,20.1211,20.1749,20.1211,20.1614,1649800.0
2010-12-17 09:30:00,29.96,30.0,29.76,29.78,5662600.0,20.1278,20.1547,19.9935,20.0069,5662600.0
2010-12-17 09:35:00,29.78,29.94,29.71,29.94,521500.0,20.0069,20.1144,19.9599,20.1144,521500.0
2010-12-17 09:40:00,29.93,30.09,29.91,30.07,790200.0,20.1077,20.2152,20.0942,20.2017,790200.0
2010-12-17 09:45:00,30.06,30.13,30.01,30.1,377600.0,20.195,20.242,20.1614,20.2219,377600.0
2010-12-17 09:50:00,30.1,30.19,30.05,30.08,720100.0,20.2219,20.2824,20.1883,20.2085,720100.0
2010-12-17 09:55:00,30.08,30.15,30.05,30.06,474400.0,20.2085,20.2555,20.1883,20.195,474400.0
2010-12-17 10:00:00,30.07,30.08,29.99,30.0,320300.0,20.2017,20.2085,20.148,20.1547,320300.0
2010-12-17 10:05:00,30.0,30.04,29.99,30.01,218000.0,20.1547,20.1816,20.148,20.1614,218000.0
2010-12-17 10:10:00,30.01,30.04,29.99,30.01,218900.0,20.1614,20.1816,20.148,20.1614,218900.0
2010-12-17 10:15:00,30.02,30.03,29.95,30.03,246900.0,20.1681,20.1749,20.1211,20.1749,246900.0
2010-12-17 10:20:00,30.02,30.02,29.97,29.98,193200.0,20.1681,20.1681,20.1346,20.1413,193200.0
2010-12-17 10:25:00,29.98,30.01,29.97,30.01,223500.0,20.1413,20.1614,20.1346,20.1614,223500.0
2010-12-17 10:30:00,30.01,30.03,29.98,30.0,180700.0,20.1614,20.1749,20.1413,20.1547,180700.0
2010-12-17 10:35:00,30.0,30.03,29.96,30.03,330900.0,20.1547,20.1749,20.1278,20.1749,330900.0
2010-12-17 10:40:00,30.02,30.03,29.96,29.96,299500.0,20.1681,20.1749,20.1278,20.1278,299500.0
2010-12-17 10:45:00,29.96,29.97,29.89,29.91,388900.0,20.1278,20.1346,20.0808,20.0942,388900.0
2010-12-17 10:50:00,29.91,29.93,29.85,29.85,272600.0,20.0942,20.1077,20.0539,20.0539,272600.0
2010-12-17 10:55:00,29.85,29.92,29.85,29.9,156400.0,20.0539,20.101,20.0539,20.0875,156400.0
2010-12-17 11:00:00,29.91,29.94,29.9,29.92,91700.0,20.0942,20.1144,20.0875,20.101,91700.0
2010-12-17 11:05:00,29.92,29.98,29.92,29.98,203000.0,20.101,20.1413,20.101,20.1413,203000.0
2010-12-17 11:10:00,29.98,30.0,29.96,29.99,120500.0,20.1413,20.1547,20.1278,20.148,120500.0
2010-12-17 11:15:00,30.0,30.01,29.97,30.0,132500.0,20.1547,20.1614,20.1346,20.1547,132500.0
2010-12-17 11:20:00,30.0,30.01,29.93,29.94,205100.0,20.1547,20.1614,20.1077,20.1144,205100.0
2010-12-17 11:25:00,29.93,29.99,29.93,29.98,101400.0,20.1077,20.148,20.1077,20.1413,101400.0
2010-12-17 11:30:00,29.97,30.03,29.97,30.03,188600.0,20.1346,20.1749,20.1346,20.1749,188600.0
2010-12-17 11:35:00,30.03,30.07,30.02,30.06,206300.0,20.1749,20.2017,20.1681,20.195,206300.0
2010-12-17 11:40:00,30.06,30.13,30.06,30.13,307300.0,20.195,20.242,20.195,20.242,307300.0
2010-12-17 11:45:00,30.13,30.14,30.07,30.08,291200.0,20.242,20.2488,20.2017,20.2085,291200.0
2010-12-17 11:50:00,30.07,30.08,30.0,30.04,239100.0,20.2017,20.2085,20.1547,20.1816,239100.0
2010-12-17 11:55:00,30.03,30.04,30.0,30.03,163400.0,20.1749,20.1816,20.1547,20.1749,163400.0
2010-12-17 12:00:00,30.04,30.08,30.03,30.05,245100.0,20.1816,20.2085,20.1749,20.1883,245100.0
2010-12-17 12:05:00,30.06,30.06,30.03,30.03,70300.0,20.195,20.195,20.1749,20.1749,70300.0
2010-12-17 12:10:00,30.04,30.05,30.0,30.0,118500.0,20.1816,20.1883,20.1547,20.1547,118500.0
2010-12-17 12:15:00,30.01,30.04,30.0,30.03,157000.0,20.1614,20.1816,20.1547,20.1749,157000.0
2010-12-17 12:20:00,30.02,30.06,30.02,30.04,118900.0,20.1681,20.195,20.1681,20.1816,118900.0
2010-12-17 12:25:00,30.05,30.06,30.02,30.05,163100.0,20.1883,20.195,20.1681,20.1883,163100.0
2010-12-17 12:30:00,30.05,30.07,30.04,30.07,50900.0,20.1883,20.2017,20.1816,20.2017,50900.0
2010-12-17 12:35:00,30.06,30.07,30.04,30.04,49000.0,20.195,20.2017,20.1816,20.1816,49000.0
2010-12-17 12:40:00,30.05,30.07,30.04,30.06,63400.0,20.1883,20.2017,20.1816,20.195,63400.0
2010-12-17 12:45:00,30.05,30.11,30.05,30.11,167900.0,20.1883,20.2286,20.1883,20.2286,167900.0
2010-12-17 12:50:00,30.11,30.11,30.1,30.11,180700.0,20.2286,20.2286,20.2219,20.2286,180700.0
2010-12-17 12:55:00,30.11,30.14,30.1,30.11,302700.0,20.2286,20.2488,20.2219,20.2286,302700.0
2010-12-17 13:00:00,30.11,30.22,30.1,30.22,470900.0,20.2286,20.3025,20.2219,20.3025,470900.0
2010-12-17 13:05:00,30.22,30.22,30.11,30.17,376400.0,20.3025,20.3025,20.2286,20.2689,376400.0
2010-12-17 13:10:00,30.17,30.21,30.17,30.19,84800.0,20.2689,20.2958,20.2689,20.2824,84800.0
2010-12-17 13:15:00,30.18,30.2,30.17,30.19,88500.0,20.2756,20.2891,20.2689,20.2824,88500.0
2010-12-17 13:20:00,30.19,30.23,30.19,30.22,134900.0,20.2824,20.3092,20.2824,20.3025,134900.0
2010-12-17 13:25:00,30.23,30.24,30.18,30.24,251100.0,20.3092,20.3159,20.2756,20.3159,251100.0
2010-12-17 13:30:00,30.24,30.24,30.18,30.19,155300.0,20.3159,20.3159,20.2756,20.2824,155300.0
2010-12-17 13:35:00,30.2,30.2,30.19,30.19,53600.0,20.2891,20.2891,20.2824,20.2824,53600.0
2010-12-17 13:40:00,30.2,30.2,30.19,30.2,81900.0,20.2891,20.2891,20.2824,20.2891,81900.0
2010-12-17 13:45:00,30.19,30.22,30.19,30.22,145100.0,20.2824,20.3025,20.2824,20.3025,145100.0
2010-12-17 13:50:00,30.22,30.24,30.18,30.18,257600.0,20.3025,20.3159,20.2756,20.2756,257600.0
2010-12-17 13:55:00,30.18,30.18,30.13,30.14,76700.0,20.2756,20.2756,20.242,20.2488,76700.0
2010-12-17 14:00:00,30.13,30.14,30.11,30.12,112300.0,20.242,20.2488,20.2286,20.2353,112300.0
2010-12-17 14:05:00,30.12,30.15,30.11,30.12,164300.0,20.2353,20.2555,20.2286,20.2353,164300.0
2010-12-17 14:10:00,30.11,30.13,30.1,30.12,208500.0,20.2286,20.242,20.2219,20.2353,208500.0
2010-12-17 14:15:00,30.12,30.15,30.11,30.14,151900.0,20.2353,20.2555,20.2286,20.2488,151900.0
2010-12-17 14:20:00,30.15,30.15,30.12,30.13,152400.0,20.2555,20.2555,20.2353,20.242,152400.0
2010-12-17 14:25:00,30.14,30.15,30.12,30.14,148700.0,20.2488,20.2555,20.2353,20.2488,148700.0
2010-12-17 14:30:00,30.14,30.14,30.12,30.14,96300.0,20.2488,20.2488,20.2353,20.2488,96300.0
2010-12-17 14:35:00,30.13,30.15,30.13,30.15,81700.0,20.242,20.2555,20.242,20.2555,81700.0
2010-12-17 14:40:00,30.15,30.15,30.12,30.14,276700.0,20.2555,20.2555,20.2353,20.2488,276700.0
2010-12-17 14:45:00,30.13,30.14,30.13,30.14,112400.0,20.242,20.2488,20.242,20.2488,112400.0
2010-12-17 14:50:00,30.14,30.17,30.13,30.17,128900.0,20.2488,20.2689,20.242,20.2689,128900.0
2010-12-17 14:55:00,30.16,30.2,30.16,30.17,273100.0,20.2622,20.2891,20.2622,20.2689,273100.0
2010-12-17 15:00:00,30.17,30.18,30.1,30.1,236300.0,20.2689,20.2756,20.2219,20.2219,236300.0
2010-12-17 15:05:00,30.1,30.11,30.07,30.08,442900.0,20.2219,20.2286,20.2017,20.2085,442900.0
2010-12-17 15:10:00,30.07,30.1,30.04,30.08,303100.0,20.2017,20.2219,20.1816,20.2085,303100.0
2010-12-17 15:15:00,30.09,30.09,30.06,30.07,208700.0,20.2152,20.2152,20.195,20.2017,208700.0
2010-12-17 15:20:00,30.07,30.1,30.05,30.08,223200.0,20.2017,20.2219,20.1883,20.2085,223200.0
2010-12-17 15:25:00,30.08,30.1,30.03,30.04,280700.0,20.2085,20.2219,20.1749,20.1816,280700.0
2010-12-17 15:30:00,30.03,30.07,30.03,30.05,230600.0,20.1749,20.2017,20.1749,20.1883,230600.0
2010-12-17 15:35:00,30.05,30.06,29.99,29.99,599200.0,20.1883,20.195,20.148,20.148,599200.0
2010-12-17 15:40:00,29.99,30.01,29.98,30.0,550600.0,20.148,20.1614,20.1413,20.1547,550600.0
2010-12-17 15:45:00,30.01,30.02,29.99,29.99,924100.0,20.1614,20.1681,20.148,20.148,924100.0
2010-12-17 15:50:00,30.0,30.01,29.98,29.98,1593100.0,20.1547,20.1614,20.1413,20.1413,1593100.0
2010-12-17 15:55:00,29.99,29.99,29.96,29.98,2183800.0,20.148,20.148,20.1278,20.1413,2183800.0
2010-12-20 09:30:00,30.02,30.13,29.96,29.97,749500.0,20.1681,20.242,20.1278,20.1346,749500.0
2010-12-20 09:35:00,29.97,30.03,29.95,29.96,417900.0,20.1346,20.1749,20.1211,20.1278,417900.0
2010-12-20 09:40:00,29.97,30.04,29.97,30.04,346400.0,20.1346,20.1816,20.1346,20.1816,346400.0
2010-12-20 09:45:00,30.04,30.09,30.03,30.08,906000.0,20.1816,20.2152,20.1749,20.2085,906000.0
2010-12-20 09:50:00,30.08,30.17,30.08,30.1,405900.0,20.2085,20.2689,20.2085,20.2219,405900.0
2010-12-20 09:55:00,30.1,30.11,30.03,30.06,236500.0,20.2219,20.2286,20.1749,20.195,236500.0
2010-12-20 10:00:00,30.06,30.14,30.05,30.13,448300.0,20.195,20.2488,20.1883,20.242,448300.0
2010-12-20 10:05:00,30.12,30.14,30.05,30.06,327400.0,20.2353,20.2488,20.1883,20.195,327400.0
2010-12-20 10:10:00,30.05,30.06,29.94,29.98,577600.0,20.1883,20.195,20.1144,20.1413,577600.0
2010-12-20 10:15:00,29.99,30.01,29.9,30.0,373200.0,20.148,20.1614,20.0875,20.1547,373200.0
2010-12-20 10:20:00,29.99,30.02,29.96,30.0,174500.0,20.148,20.1681,20.1278,20.1547,174500.0
2010-12-20 10:25:00,30.0,30.03,29.97,30.03,315000.0,20.1547,20.1749,20.1346,20.1749,315000.0
2010-12-20 10:30:00,30.03,30.08,30.02,30.08,239600.0,20.1749,20.2085,20.1681,20.2085,239600.0
2010-12-20 10:35:00,30.08,30.09,30.01,30.03,334600.0,20.2085,20.2152,20.1614,20.1749,334600.0
2010-12-20 10:40:00,30.02,30.03,29.91,29.92,583300.0,20.1681,20.1749,20.0942,20.101,583300.0
2010-12-20 10:45:00,29.92,29.93,29.85,29.89,441300.0,20.101,20.1077,20.0539,20.0808,441300.0
2010-12-20 10:50:00,29.89,29.91,29.86,29.88,409700.0,20.0808,20.0942,20.0607,20.0741,409700.0
2010-12-20 10:55:00,29.88,29.91,29.85,29.87,335500.0,20.0741,20.0942,20.0539,20.0674,335500.0
2010-12-20 11:00:00,29.86,29.94,29.85,29.91,217200.0,20.0607,20.1144,20.0539,20.0942,217200.0
2010-12-20 11:05:00,29.92,29.95,29.86,29.91,270500.0,20.101,20.1211,20.0607,20.0942,270500.0
2010-12-20 11:10:00,29.9,30.02,29.89,30.02,236800.0,20.0875,20.1681,20.0808,20.1681,236800.0
2010-12-20 11:15:00,30.02,30.03,29.99,30.01,350200.0,20.1681,20.1749,20.148,20.1614,350200.0
2010-12-20 11:20:00,30.01,30.03,29.98,30.01,196400.0,20.1614,20.1749,20.1413,20.1614,196400.0
2010-12-20 11:25:00,30.01,30.02,30.01,30.02,140400.0,20.1614,20.1681,20.1614,20.1681,140400.0
2010-12-20 11:30:00,30.02,30.05,30.0,30.02,177800.0,20.1681,20.1883,20.1547,20.1681,177800.0
2010-12-20 11:35:00,30.02,30.03,29.99,29.99,160000.0,20.1681,20.1749,20.148,20.148,160000.0
2010-12-20 11:40:00,30.0,30.05,30.0,30.03,156300.0,20.1547,20.1883,20.1547,20.1749,156300.0
2010-12-20 11:45:00,30.04,30.06,30.03,30.05,136000.0,20.1816,20.195,20.1749,20.1883,136000.0
2010-12-20 11:50:00,30.05,30.1,30.05,30.1,192200.0,20.1883,20.2219,20.1883,20.2219,192200.0
2010-12-20 11:55:00,30.1,30.1,30.09,30.1,76400.0,20.2219,20.2219,20.2152,20.2219,76400.0
2010-12-20 12:00:00,30.09,30.11,30.09,30.09,279200.0,20.2152,20.2286,20.2152,20.2152,279200.0
2010-12-20 12:05:00,30.09,30.14,30.09,30.14,366100.0,20.2152,20.2488,20.2152,20.2488,366100.0
2010-12-20 12:10:00,30.14,30.16,30.13,30.15,304700.0,20.2488,20.2622,20.242,20.2555,304700.0
2010-12-20 12:15:00,30.14,30.15,30.11,30.15,148400.0,20.2488,20.2555,20.2286,20.2555,148400.0
2010-12-20 12:20:00,30.15,30.16,30.12,30.15,139000.0,20.2555,20.2622,20.2353,20.2555,139000.0
2010-12-20 12:25:00,30.15,30.18,30.14,30.15,197700.0,20.2555,20.2756,20.2488,20.2555,197700.0
2010-12-20 12:30:00,30.15,30.16,30.12,30.13,264100.0,20.2555,20.2622,20.2353,20.242,264100.0
2010-12-20 12:35:00,30.12,30.17,30.12,30.15,127000.0,20.2353,20.2689,20.2353,20.2555,127000.0
2010-12-20 12:40:00,30.14,30.2,30.14,30.2,307600.0,20.2488,20.2891,20.2488,20.2891,307600.0
2010-12-20 12:45:00,30.2,30.22,30.17,30.2,265000.0,20.2891,20.3025,20.2689,20.2891,265000.0
2010-12-20 12:50:00,30.2,30.2,30.17,30.19,189600.0,20.2891,20.2891,20.2689,20.2824,189600.0
2010-12-20 12:55:00,30.18,30.23,30.18,30.23,202300.0,20.2756,20.3092,20.2756,20.3092,202300.0
2010-12-20 13:00:00,30.23,30.24,30.2,30.2,229700.0,20.3092,20.3159,20.2891,20.2891,229700.0
2010-12-20 13:05:00,30.21,30.21,30.2,30.2,67700.0,20.2958,20.2958,20.2891,20.2891,67700.0
2010-12-20 13:10:00,30.2,30.21,30.2,30.2,80400.0,20.2891,20.2958,20.2891,20.2891,80400.0
2010-12-20 13:15:00,30.2,30.21,30.19,30.21,195100.0,20.2891,20.2958,20.2824,20.2958,195100.0
2010-12-20 13:20:00,30.21,30.22,30.19,30.22,206000.0,20.2958,20.3025,20.2824,20.3025,206000.0
2010-12-20 13:25:00,30.22,30.22,30.18,30.19,203100.0,20.3025,20.3025,20.2756,20.2824,203100.0
2010-12-20 13:30:00,30.18,30.19,30.18,30.19,68500.0,20.2756,20.2824,20.2756,20.2824,68500.0
2010-12-20 13:35:00,30.18,30.2,30.18,30.2,116600.0,20.2756,20.2891,20.2756,20.2891,116600.0
2010-12-20 13:40:00,30.19,30.21,30.18,30.2,189300.0,20.2824,20.2958,20.2756,20.2891,189300.0
2010-12-20 13:45:00,30.19,30.22,30.19,30.21,131600.0,20.2824,20.3025,20.2824,20.2958,131600.0
2010-12-20 13:50:00,30.21,30.23,30.19,30.19,121500.0,20.2958,20.3092,20.2824,20.2824,121500.0
2010-12-20 13:55:00,30.19,30.22,30.17,30.22,186400.0,20.2824,20.3025,20.2689,20.3025,186400.0
2010-12-20 14:00:00,30.21,30.27,30.21,30.26,257300.0,20.2958,20.3361,20.2958,20.3294,257300.0
2010-12-20 14:05:00,30.25,30.28,30.22,30.24,309900.0,20.3227,20.3428,20.3025,20.3159,309900.0
2010-12-20 14:10:00,30.23,30.28,30.22,30.25,179900.0,20.3092,20.3428,20.3025,20.3227,179900.0
2010-12-20 14:15:00,30.26,30.28,30.25,30.26,293700.0,20.3294,20.3428,20.3227,20.3294,293700.0
2010-12-20 14:20:00,30.26,30.28,30.23,30.24,234000.0,20.3294,20.3428,20.3092,20.3159,234000.0
2010-12-20 14:25:00,30.24,30.28,30.18,30.21,693800.0,20.3159,20.3428,20.2756,20.2958,693800.0
2010-12-20 14:30:00,30.21,30.25,30.18,30.18,329800.0,20.2958,20.3227,20.2756,20.2756,329800.0
2010-12-20 14:35:00,30.18,30.2,30.15,30.16,174400.0,20.2756,20.2891,20.2555,20.2622,174400.0
2010-12-20 14:40:00,30.17,30.18,30.14,30.16,215500.0,20.2689,20.2756,20.2488,20.2622,215500.0
2010-12-20 14:45:00,30.16,30.2,30.16,30.16,180800.0,20.2622,20.2891,20.2622,20.2622,180800.0
2010-12-20 14:50:00,30.16,30.18,30.14,30.18,120800.0,20.2622,20.2756,20.2488,20.2756,120800.0
2010-12-20 14:55:00,30.18,30.19,30.16,30.16,100300.0,20.2756,20.2824,20.2622,20.2622,100300.0
2010-12-20 15:00:00,30.16,30.18,30.15,30.17,165400.0,20.2622,20.2756,20.2555,20.2689,165400.0
2010-12-20 15:05:00,30.16,30.17,30.11,30.14,301100.0,20.2622,20.2689,20.2286,20.2488,301100.0
2010-12-20 15:10:00,30.14,30.15,30.12,30.12,92100.0,20.2488,20.2555,20.2353,20.2353,92100.0
2010-12-20 15:15:00,30.13,30.13,30.09,30.11,138800.0,20.242,20.242,20.2152,20.2286,138800.0
2010-12-20 15:20:00,30.11,30.13,30.04,30.05,238300.0,20.2286,20.242,20.1816,20.1883,238300.0
2010-12-20 15:25:00,30.04,30.09,30.04,30.06,238300.0,20.1816,20.2152,20.1816,20.195,238300.0
2010-12-20 15:30:00,30.05,30.08,30.04,30.08,248900.0,20.1883,20.2085,20.1816,20.2085,248900.0
2010-12-20 15:35:00,30.08,30.12,30.07,30.08,136200.0,20.2085,20.2353,20.2017,20.2085,136200.0
2010-12-20 15:40:00,30.08,30.11,30.06,30.06,217700.0,20.2085,20.2286,20.195,20.195,217700.0
2010-12-20 15:45:00,30.07,30.11,30.06,30.07,295600.0,20.2017,20.2286,20.195,20.2017,295600.0
2010-12-20 15:50:00,30.08,30.1,30.07,30.08,228800.0,20.2085,20.2219,20.2017,20.2085,228800.0
2010-12-20 15:55:00,30.08,30.11,30.07,30.09,648300.0,20.2085,20.2286,20.2017,20.2152,648300.0
2010-12-21 09:30:00,30.13,30.25,30.06,30.2,567000.0,20.242,20.3227,20.195,20.2891,567000.0
2010-12-21 09:35:00,30.19,30.29,30.19,30.29,486800.0,20.2824,20.3495,20.2824,20.3495,486800.0
2010-12-21 09:40:00,30.29,30.48,30.28,30.44,879600.0,20.3495,20.4772,20.3428,20.4503,879600.0
2010-12-21 09:45:00,30.44,30.55,30.41,30.54,415400.0,20.4503,20.5242,20.4302,20.5175,415400.0
2010-12-21 09:50:00,30.54,30.58,30.52,30.53,334900.0,20.5175,20.5444,20.5041,20.5108,334900.0
2010-12-21 09:55:00,30.52,30.56,30.47,30.51,304800.0,20.5041,20.5309,20.4705,20.4973,304800.0
2010-12-21 10:00:00,30.5,30.52,30.42,30.43,370100.0,20.4906,20.5041,20.4369,20.4436,370100.0
2010-12-21 10:05:00,30.43,30.43,30.35,30.39,531700.0,20.4436,20.4436,20.3898,20.4167,531700.0
2010-12-21 10:10:00,30.39,30.42,30.35,30.38,458000.0,20.4167,20.4369,20.3898,20.41,458000.0
2010-12-21 10:15:00,30.38,30.53,30.38,30.52,304900.0,20.41,20.5108,20.41,20.5041,304900.0
2010-12-21 10:20:00,30.53,30.62,30.5,30.6,295100.0,20.5108,20.5712,20.4906,20.5578,295100.0
2010-12-21 10:25:00,30.6,30.63,30.55,30.57,382700.0,20.5578,20.578,20.5242,20.5376,382700.0
2010-12-21 10:30:00,30.57,30.62,30.53,30.55,369500.0,20.5376,20.5712,20.5108,20.5242,369500.0
2010-12-21 10:35:00,30.56,30.56,30.45,30.45,336600.0,20.5309,20.5309,20.457,20.457,336600.0
2010-12-21 10:40:00,30.46,30.49,30.44,30.48,243500.0,20.4637,20.4839,20.4503,20.4772,243500.0
2010-12-21 10:45:00,30.48,30.5,30.45,30.5,281600.0,20.4772,20.4906,20.457,20.4906,281600.0
2010-12-21 10:50:00,30.5,30.51,30.49,30.51,128600.0,20.4906,20.4973,20.4839,20.4973,128600.0
2010-12-21 10:55:00,30.51,30.52,30.45,30.52,448000.0,20.4973,20.5041,20.457,20.5041,448000.0
2010-12-21 11:00:00,30.51,30.56,30.51,30.56,244500.0,20.4973,20.5309,20.4973,20.5309,244500.0
2010-12-21 11:05:00,30.56,30.6,30.55,30.59,252700.0,20.5309,20.5578,20.5242,20.5511,252700.0
2010-12-21 11:10:00,30.59,30.6,30.56,30.57,181900.0,20.5511,20.5578,20.5309,20.5376,181900.0
2010-12-21 11:15:00,30.57,30.57,30.54,30.55,179400.0,20.5376,20.5376,20.5175,20.5242,179400.0
2010-12-21 11:20:00,30.54,30.59,30.54,30.59,150900.0,20.5175,20.5511,20.5175,20.5511,150900.0
2010-12-21 11:25:00,30.58,30.6,30.57,30.6,121800.0,20.5444,20.5578,20.5376,20.5578,121800.0
2010-12-21 11:30:00,30.59,30.62,30.59,30.62,153000.0,20.5511,20.5712,20.5511,20.5712,153000.0
2010-12-21 11:35:00,30.62,30.65,30.61,30.64,277700.0,20.5712,20.5914,20.5645,20.5847,277700.0
2010-12-21 11:40:00,30.65,30.68,30.65,30.68,203200.0,20.5914,20.6115,20.5914,20.6115,203200.0
2010-12-21 11:45:00,30.68,30.7,30.65,30.66,199400.0,20.6115,20.625,20.5914,20.5981,199400.0
2010-12-21 11:50:00,30.66,30.67,30.64,30.64,146800.0,20.5981,20.6048,20.5847,20.5847,146800.0
2010-12-21 11:55:00,30.64,30.68,30.63,30.64,178700.0,20.5847,20.6115,20.578,20.5847,178700.0
2010-12-21 12:00:00,30.64,30.67,30.63,30.67,112400.0,20.5847,20.6048,20.578,20.6048,112400.0
2010-12-21 12:05:00,30.66,30.68,30.66,30.67,110500.0,20.5981,20.6115,20.5981,20.6048,110500.0
2010-12-21 12:10:00,30.67,30.7,30.67,30.69,232700.0,20.6048,20.625,20.6048,20.6183,232700.0
2010-12-21 12:15:00,30.7,30.73,30.69,30.72,165000.0,20.625,20.6451,20.6183,20.6384,165000.0
2010-12-21 12:20:00,30.71,30.72,30.68,30.68,171700.0,20.6317,20.6384,20.6115,20.6115,171700.0
2010-12-21 12:25:00,30.68,30.71,30.68,30.69,156200.0,20.6115,20.6317,20.6115,20.6183,156200.0
2010-12-21 12:30:00,30.7,30.7,30.68,30.7,107500.0,20.625,20.625,20.6115,20.625,107500.0
2010-12-21 12:35:00,30.7,30.74,30.69,30.73,244400.0,20.625,20.6519,20.6183,20.6451,244400.0
2010-12-21 12:40:00,30.73,30.73,30.71,30.71,181100.0,20.6451,20.6451,20.6317,20.6317,181100.0
2010-12-21 12:45:00,30.71,30.75,30.71,30.74,201200.0,20.6317,20.6586,20.6317,20.6519,201200.0
2010-12-21 12:50:00,30.74,30.8,30.73,30.79,342600.0,20.6519,20.6922,20.6451,20.6854,342600.0
2010-12-21 12:55:00,30.79,30.87,30.78,30.85,403800.0,20.6854,20.7392,20.6787,20.7258,403800.0
2010-12-21 13:00:00,30.85,30.88,30.85,30.88,400900.0,20.7258,20.7459,20.7258,20.7459,400900.0
2010-12-21 13:05:00,30.88,30.89,30.83,30.83,222700.0,20.7459,20.7526,20.7123,20.7123,222700.0
2010-12-21 13:10:00,30.83,30.84,30.81,30.81,245700.0,20.7123,20.719,20.6989,20.6989,245700.0
2010-12-21 13:15:00,30.81,30.82,30.75,30.75,189500.0,20.6989,20.7056,20.6586,20.6586,189500.0
2010-12-21 13:20:00,30.75,30.81,30.75,30.76,284400.0,20.6586,20.6989,20.6586,20.6653,284400.0
2010-12-21 13:25:00,30.76,30.78,30.76,30.77,186300.0,20.6653,20.6787,20.6653,20.672,186300.0
2010-12-21 13:30:00,30.78,30.8,30.77,30.79,226100.0,20.6787,20.6922,20.672,20.6854,226100.0
2010-12-21 13:35:00,30.79,30.79,30.77,30.78,103200.0,20.6854,20.6854,20.672,20.6787,103200.0
2010-12-21 13:40:00,30.79,30.8,30.78,30.78,113900.0,20.6854,20.6922,20.6787,20.6787,113900.0
2010-12-21 13:45:00,30.79,30.79,30.76,30.77,196400.0,20.6854,20.6854,20.6653,20.672,196400.0
2010-12-21 13:50:00,30.77,30.78,30.73,30.73,191700.0,20.672,20.6787,20.6451,20.6451,191700.0
2010-12-21 13:55:00,30.73,30.77,30.72,30.76,180600.0,20.6451,20.672,20.6384,20.6653,180600.0
2010-12-21 14:00:00,30.76,30.78,30.76,30.78,122900.0,20.6653,20.6787,20.6653,20.6787,122900.0
2010-12-21 14:05:00,30.78,30.78,30.75,30.75,158100.0,20.6787,20.6787,20.6586,20.6586,158100.0
2010-12-21 14:10:00,30.75,30.77,30.72,30.75,222800.0,20.6586,20.672,20.6384,20.6586,222800.0
2010-12-21 14:15:00,30.76,30.76,30.72,30.72,124200.0,20.6653,20.6653,20.6384,20.6384,124200.0
2010-12-21 14:20:00,30.72,30.74,30.7,30.72,156200.0,20.6384,20.6519,20.625,20.6384,156200.0
2010-12-21 14:25:00,30.72,30.74,30.71,30.74,189800.0,20.6384,20.6519,20.6317,20.6519,189800.0
2010-12-21 14:30:00,30.74,30.74,30.69,30.69,183100.0,20.6519,20.6519,20.6183,20.6183,183100.0
2010-12-21 14:35:00,30.7,30.73,30.69,30.72,161400.0,20.625,20.6451,20.6183,20.6384,161400.0
2010-12-21 14:40:00,30.72,30.72,30.69,30.71,134700.0,20.6384,20.6384,20.6183,20.6317,134700.0
2010-12-21 14:45:00,30.72,30.72,30.7,30.7,120500.0,20.6384,20.6384,20.625,20.625,120500.0
2010-12-21 14:50:00,30.71,30.72,30.7,30.71,103000.0,20.6317,20.6384,20.625,20.6317,103000.0
2010-12-21 14:55:00,30.72,30.75,30.71,30.73,217500.0,20.6384,20.6586,20.6317,20.6451,217500.0
2010-12-21 15:00:00,30.73,30.76,30.72,30.75,331800.0,20.6451,20.6653,20.6384,20.6586,331800.0
2010-12-21 15:05:00,30.74,30.77,30.74,30.76,268300.0,20.6519,20.672,20.6519,20.6653,268300.0
2010-12-21 15:10:00,30.76,30.78,30.74,30.75,231100.0,20.6653,20.6787,20.6519,20.6586,231100.0
2010-12-21 15:15:00,30.76,30.78,30.73,30.77,192600.0,20.6653,20.6787,20.6451,20.672,192600.0
2010-12-21 15:20:00,30.77,30.8,30.74,30.8,228500.0,20.672,20.6922,20.6519,20.6922,228500.0
2010-12-21 15:25:00,30.8,30.83,30.77,30.78,390100.0,20.6922,20.7123,20.672,20.6787,390100.0
2010-12-21 15:30:00,30.79,30.79,30.75,30.76,413200.0,20.6854,20.6854,20.6586,20.6653,413200.0
2010-12-21 15:35:00,30.76,30.81,30.75,30.81,303100.0,20.6653,20.6989,20.6586,20.6989,303100.0
2010-12-21 15:40:00,30.8,30.84,30.8,30.83,523600.0,20.6922,20.719,20.6922,20.7123,523600.0
2010-12-21 15:45:00,30.83,30.85,30.79,30.79,770200.0,20.7123,20.7258,20.6854,20.6854,770200.0
2010-12-21 15:50:00,30.79,30.8,30.74,30.74,693700.0,20.6854,20.6922,20.6519,20.6519,693700.0
2010-12-21 15:55:00,30.75,30.82,30.74,30.8,1755600.0,20.6586,20.7056,20.6519,20.6922,1755600.0
2010-12-22 09:30:00,30.88,30.99,30.86,30.92,584200.0,20.7459,20.8198,20.7325,20.7728,584200.0
2010-12-22 09:35:00,30.93,30.98,30.92,30.98,238100.0,20.7795,20.8131,20.7728,20.8131,238100.0
2010-12-22 09:40:00,30.99,31.0,30.93,30.94,305800.0,20.8198,20.8265,20.7795,20.7862,305800.0
2010-12-22 09:45:00,30.94,30.99,30.93,30.95,325900.0,20.7862,20.8198,20.7795,20.7929,325900.0
2010-12-22 09:50:00,30.95,30.99,30.95,30.99,159800.0,20.7929,20.8198,20.7929,20.8198,159800.0
2010-12-22 09:55:00,30.98,31.11,30.97,31.1,669800.0,20.8131,20.9004,20.8064,20.8937,669800.0
2010-12-22 10:00:00,31.1,31.15,31.06,31.15,453500.0,20.8937,20.9273,20.8668,20.9273,453500.0
2010-12-22 10:05:00,31.15,31.17,31.09,31.15,463800.0,20.9273,20.9407,20.887,20.9273,463800.0
2010-12-22 10:10:00,31.15,31.22,31.13,31.18,858900.0,20.9273,20.9743,20.9139,20.9475,858900.0
2010-12-22 10:15:00,31.18,31.18,31.07,31.11,673400.0,20.9475,20.9475,20.8736,20.9004,673400.0
2010-12-22 10:20:00,31.11,31.19,31.1,31.18,544000.0,20.9004,20.9542,20.8937,20.9475,544000.0
2010-12-22 10:25:00,31.19,31.24,31.18,31.19,414700.0,20.9542,20.9878,20.9475,20.9542,414700.0
2010-12-22 10:30:00,31.2,31.23,31.17,31.18,359900.0,20.9609,20.981,20.9407,20.9475,359900.0
2010-12-22 10:35:00,31.19,31.2,31.16,31.18,296200.0,20.9542,20.9609,20.934,20.9475,296200.0
2010-12-22 10:40:00,31.18,31.19,31.15,31.15,259600.0,20.9475,20.9542,20.9273,20.9273,259600.0
2010-12-22 10:45:00,31.15,31.16,31.12,31.14,262700.0,20.9273,20.934,20.9071,20.9206,262700.0
2010-12-22 10:50:00,31.15,31.18,31.14,31.17,258600.0,20.9273,20.9475,20.9206,20.9407,258600.0
2010-12-22 10:55:00,31.18,31.29,31.17,31.28,405900.0,20.9475,21.0214,20.9407,21.0146,405900.0
2010-12-22 11:00:00,31.28,31.35,31.28,31.3,545400.0,21.0146,21.0617,21.0146,21.0281,545400.0
2010-12-22 11:05:00,31.3,31.38,31.29,31.37,395800.0,21.0281,21.0818,21.0214,21.0751,395800.0
2010-12-22 11:10:00,31.38,31.46,31.36,31.46,634400.0,21.0818,21.1356,21.0684,21.1356,634400.0
2010-12-22 11:15:00,31.46,31.47,31.37,31.4,770600.0,21.1356,21.1423,21.0751,21.0953,770600.0
2010-12-22 11:20:00,31.39,31.42,31.37,31.4,221400.0,21.0885,21.1087,21.0751,21.0953,221400.0
2010-12-22 11:25:00,31.4,31.44,31.37,31.4,255600.0,21.0953,21.1221,21.0751,21.0953,255600.0
2010-12-22 11:30:00,31.39,31.47,31.39,31.45,296100.0,21.0885,21.1423,21.0885,21.1288,296100.0
2010-12-22 11:35:00,31.44,31.47,31.41,31.44,292300.0,21.1221,21.1423,21.102,21.1221,292300.0
2010-12-22 11:40:00,31.44,31.48,31.43,31.47,296900.0,21.1221,21.149,21.1154,21.1423,296900.0
2010-12-22 11:45:00,31.48,31.5,31.47,31.48,224200.0,21.149,21.1624,21.1423,21.149,224200.0
2010-12-22 11:50:00,31.48,31.5,31.47,31.48,321100.0,21.149,21.1624,21.1423,21.149,321100.0
2010-12-22 11:55:00,31.49,31.49,31.45,31.45,219200.0,21.1557,21.1557,21.1288,21.1288,219200.0
2010-12-22 12:00:00,31.45,31.5,31.45,31.48,398200.0,21.1288,21.1624,21.1288,21.149,398200.0
2010-12-22 12:05:00,31.48,31.5,31.45,31.49,301100.0,21.149,21.1624,21.1288,21.1557,301100.0
2010-12-22 12:10:00,31.49,31.53,31.46,31.52,473400.0,21.1557,21.1826,21.1356,21.1759,473400.0
2010-12-22 12:15:00,31.52,31.53,31.5,31.52,189200.0,21.1759,21.1826,21.1624,21.1759,189200.0
2010-12-22 12:20:00,31.53,31.58,31.52,31.58,298800.0,21.1826,21.2162,21.1759,21.2162,298800.0
2010-12-22 12:25:00,31.57,31.59,31.55,31.58,307800.0,21.2095,21.2229,21.196,21.2162,307800.0
2010-12-22 12:30:00,31.58,31.61,31.57,31.61,217500.0,21.2162,21.2363,21.2095,21.2363,217500.0
2010-12-22 12:35:00,31.6,31.61,31.55,31.56,267300.0,21.2296,21.2363,21.196,21.2028,267300.0
2010-12-22 12:40:00,31.55,31.58,31.52,31.58,226100.0,21.196,21.2162,21.1759,21.2162,226100.0
2010-12-22 12:45:00,31.58,31.59,31.55,31.59,144800.0,21.2162,21.2229,21.196,21.2229,144800.0
2010-12-22 12:50:00,31.58,31.59,31.54,31.56,151100.0,21.2162,21.2229,21.1893,21.2028,151100.0
2010-12-22 12:55:00,31.56,31.58,31.56,31.58,134300.0,21.2028,21.2162,21.2028,21.2162,134300.0
2010-12-22 13:00:00,31.58,31.58,31.54,31.54,350600.0,21.2162,21.2162,21.1893,21.1893,350600.0
2010-12-22 13:05:00,31.54,31.55,31.49,31.5,233200.0,21.1893,21.196,21.1557,21.1624,233200.0
2010-12-22 13:10:00,31.51,31.51,31.49,31.5,285400.0,21.1692,21.1692,21.1557,21.1624,285400.0
2010-12-22 13:15:00,31.5,31.51,31.45,31.46,328400.0,21.1624,21.1692,21.1288,21.1356,328400.0
2010-12-22 13:20:00,31.46,31.46,31.4,31.4,296900.0,21.1356,21.1356,21.0953,21.0953,296900.0
2010-12-22 13:25:00,31.4,31.42,31.4,31.41,209300.0,21.0953,21.1087,21.0953,21.102,209300.0
2010-12-22 13:30:00,31.4,31.43,31.39,31.4,209400.0,21.0953,21.1154,21.0885,21.0953,209400.0
2010-12-22 13:35:00,31.4,31.41,31.36,31.36,169300.0,21.0953,21.102,21.0684,21.0684,169300.0
2010-12-22 13:40:00,31.36,31.39,31.36,31.36,259400.0,21.0684,21.0885,21.0684,21.0684,259400.0
2010-12-22 13:45:00,31.36,31.36,31.28,31.28,372000.0,21.0684,21.0684,21.0146,21.0146,372000.0
2010-12-22 13:50:00,31.29,31.29,31.22,31.22,425000.0,21.0214,21.0214,20.9743,20.9743,425000.0
2010-12-22 13:55:00,31.22,31.25,31.21,31.25,229000.0,20.9743,20.9945,20.9676,20.9945,229000.0
2010-12-22 14:00:00,31.25,31.27,31.24,31.26,235900.0,20.9945,21.0079,20.9878,21.0012,235900.0
2010-12-22 14:05:00,31.26,31.28,31.25,31.28,140500.0,21.0012,21.0146,20.9945,21.0146,140500.0
2010-12-22 14:10:00,31.28,31.31,31.28,31.29,221600.0,21.0146,21.0348,21.0146,21.0214,221600.0
2010-12-22 14:15:00,31.29,31.33,31.29,31.3,170500.0,21.0214,21.0482,21.0214,21.0281,170500.0
2010-12-22 14:20:00,31.3,31.36,31.29,31.31,286100.0,21.0281,21.0684,21.0214,21.0348,286100.0
2010-12-22 14:25:00,31.31,31.36,31.29,31.3,132800.0,21.0348,21.0684,21.0214,21.0281,132800.0
2010-12-22 14:30:00,31.3,31.3,31.19,31.24,349000.0,21.0281,21.0281,20.9542,20.9878,349000.0
2010-12-22 14:35:00,31.24,31.24,31.18,31.19,251400.0,20.9878,20.9878,20.9475,20.9542,251400.0
2010-12-22 14:40:00,31.19,31.2,31.17,31.18,149600.0,20.9542,20.9609,20.9407,20.9475,149600.0
2010-12-22 14:45:00,31.18,31.19,31.16,31.19,120600.0,20.9475,20.9542,20.934,20.9542,120600.0
2010-12-22 14:50:00,31.19,31.19,31.13,31.16,474100.0,20.9542,20.9542,20.9139,20.934,474100.0
2010-12-22 14:55:00,31.17,31.18,31.15,31.16,301500.0,20.9407,20.9475,20.9273,20.934,301500.0
2010-12-22 15:00:00,31.17,31.22,31.16,31.21,300600.0,20.9407,20.9743,20.934,20.9676,300600.0
2010-12-22 15:05:00,31.21,31.24,31.21,31.23,231700.0,20.9676,20.9878,20.9676,20.981,231700.0
2010-12-22 15:10:00,31.24,31.24,31.19,31.19,271000.0,20.9878,20.9878,20.9542,20.9542,271000.0
2010-12-22 15:15:00,31.19,31.22,31.19,31.19,230400.0,20.9542,20.9743,20.9542,20.9542,230400.0
2010-12-22 15:20:00,31.2,31.28,31.19,31.27,338900.0,20.9609,21.0146,20.9542,21.0079,338900.0
2010-12-22 15:25:00,31.27,31.28,31.22,31.23,314900.0,21.0079,21.0146,20.9743,20.981,314900.0
2010-12-22 15:30:00,31.22,31.23,31.16,31.17,369400.0,20.9743,20.981,20.934,20.9407,369400.0
2010-12-22 15:35:00,31.16,31.2,31.16,31.18,262300.0,20.934,20.9609,20.934,20.9475,262300.0
2010-12-22 15:40:00,31.18,31.24,31.18,31.2,417800.0,20.9475,20.9878,20.9475,20.9609,417800.0
2010-12-22 15:45:00,31.2,31.24,31.19,31.22,379500.0,20.9609,20.9878,20.9542,20.9743,379500.0
2010-12-22 15:50:00,31.22,31.27,31.21,31.27,406000.0,20.9743,21.0079,20.9676,21.0079,406000.0
2010-12-22 15:55:00,31.27,31.36,31.25,31.34,1584500.0,21.0079,21.0684,20.9945,21.0549,1584500.0
2010-12-23 09:30:00,31.23,31.36,31.22,31.3,522200.0,20.981,21.0684,20.9743,21.0281,522200.0
2010-12-23 09:35:00,31.31,31.32,31.15,31.19,793000.0,21.0348,21.0415,20.9273,20.9542,793000.0
2010-12-23 09:40:00,31.19,31.26,31.12,31.15,550100.0,20.9542,21.0012,20.9071,20.9273,550100.0
2010-12-23 09:45:00,31.15,31.25,31.15,31.25,384200.0,20.9273,20.9945,20.9273,20.9945,384200.0
2010-12-23 09:50:00,31.25,31.31,31.23,31.24,280700.0,20.9945,21.0348,20.981,20.9878,280700.0
2010-12-23 09:55:00,31.23,31.28,31.22,31.25,219800.0,20.981,21.0146,20.9743,20.9945,219800.0
2010-12-23 10:00:00,31.24,31.27,31.23,31.24,148700.0,20.9878,21.0079,20.981,20.9878,148700.0
2010-12-23 10:05:00,31.25,31.26,31.21,31.22,587900.0,20.9945,21.0012,20.9676,20.9743,587900.0
2010-12-23 10:10:00,31.21,31.25,31.17,31.2,276100.0,20.9676,20.9945,20.9407,20.9609,276100.0
2010-12-23 10:15:00,31.2,31.2,31.12,31.15,271200.0,20.9609,20.9609,20.9071,20.9273,271200.0
2010-12-23 10:20:00,31.14,31.18,31.12,31.16,265500.0,20.9206,20.9475,20.9071,20.934,265500.0
2010-12-23 10:25:00,31.17,31.17,31.09,31.13,223100.0,20.9407,20.9407,20.887,20.9139,223100.0
2010-12-23 10:30:00,31.13,31.19,31.12,31.17,248300.0,20.9139,20.9542,20.9071,20.9407,248300.0
2010-12-23 10:35:00,31.17,31.21,31.16,31.17,215500.0,20.9407,20.9676,20.934,20.9407,215500.0
2010-12-23 10:40:00,31.16,31.17,31.11,31.11,118900.0,20.934,20.9407,20.9004,20.9004,118900.0
2010-12-23 10:45:00,31.11,31.12,31.05,31.05,191600.0,20.9004,20.9071,20.8601,20.8601,191600.0
2010-12-23 10:50:00,31.05,31.1,31.05,31.09,300000.0,20.8601,20.8937,20.8601,20.887,300000.0
2010-12-23 10:55:00,31.08,31.11,31.08,31.1,140000.0,20.8803,20.9004,20.8803,20.8937,140000.0
2010-12-23 11:00:00,31.09,31.11,31.08,31.08,132400.0,20.887,20.9004,20.8803,20.8803,132400.0
2010-12-23 11:05:00,31.08,31.09,31.07,31.07,104800.0,20.8803,20.887,20.8736,20.8736,104800.0
2010-12-23 11:10:00,31.08,31.08,31.05,31.06,150200.0,20.8803,20.8803,20.8601,20.8668,150200.0
2010-12-23 11:15:00,31.07,31.08,31.05,31.08,227700.0,20.8736,20.8803,20.8601,20.8803,227700.0
2010-12-23 11:20:00,31.08,31.08,31.06,31.07,145400.0,20.8803,20.8803,20.8668,20.8736,145400.0
2010-12-23 11:25:00,31.07,31.12,31.06,31.11,166400.0,20.8736,20.9071,20.8668,20.9004,166400.0
2010-12-23 11:30:00,31.12,31.12,31.08,31.09,134400.0,20.9071,20.9071,20.8803,20.887,134400.0
2010-12-23 11:35:00,31.1,31.1,31.05,31.06,184600.0,20.8937,20.8937,20.8601,20.8668,184600.0
2010-12-23 11:40:00,31.06,31.08,31.05,31.07,210300.0,20.8668,20.8803,20.8601,20.8736,210300.0
2010-12-23 11:45:00,31.07,31.08,31.06,31.07,71300.0,20.8736,20.8803,20.8668,20.8736,71300.0
2010-12-23 11:50:00,31.06,31.07,31.05,31.05,61200.0,20.8668,20.8736,20.8601,20.8601,61200.0
2010-12-23 11:55:00,31.05,31.08,31.05,31.07,161800.0,20.8601,20.8803,20.8601,20.8736,161800.0
2010-12-23 12:00:00,31.07,31.09,31.07,31.08,150000.0,20.8736,20.887,20.8736,20.8803,150000.0
2010-12-23 12:05:00,31.09,31.09,31.04,31.05,224500.0,20.887,20.887,20.8534,20.8601,224500.0
2010-12-23 12:10:00,31.06,31.06,31.05,31.06,83000.0,20.8668,20.8668,20.8601,20.8668,83000.0
2010-12-23 12:15:00,31.05,31.06,31.05,31.05,199800.0,20.8601,20.8668,20.8601,20.8601,199800.0
2010-12-23 12:20:00,31.05,31.08,31.05,31.08,104800.0,20.8601,20.8803,20.8601,20.8803,104800.0
2010-12-23 12:25:00,31.08,31.08,31.05,31.07,188300.0,20.8803,20.8803,20.8601,20.8736,188300.0
2010-12-23 12:30:00,31.07,31.08,31.04,31.05,282700.0,20.8736,20.8803,20.8534,20.8601,282700.0
2010-12-23 12:35:00,31.05,31.06,31.05,31.05,73900.0,20.8601,20.8668,20.8601,20.8601,73900.0
2010-12-23 12:40:00,31.06,31.06,31.04,31.05,199400.0,20.8668,20.8668,20.8534,20.8601,199400.0
2010-12-23 12:45:00,31.05,31.07,31.05,31.06,150300.0,20.8601,20.8736,20.8601,20.8668,150300.0
2010-12-23 12:50:00,31.06,31.07,31.05,31.06,75800.0,20.8668,20.8736,20.8601,20.8668,75800.0
2010-12-23 12:55:00,31.06,31.06,31.05,31.05,36800.0,20.8668,20.8668,20.8601,20.8601,36800.0
2010-12-23 13:00:00,31.05,31.06,31.04,31.04,226100.0,20.8601,20.8668,20.8534,20.8534,226100.0
2010-12-23 13:05:00,31.05,31.05,30.98,31.0,256600.0,20.8601,20.8601,20.8131,20.8265,256600.0
2010-12-23 13:10:00,31.0,31.0,30.98,31.0,161200.0,20.8265,20.8265,20.8131,20.8265,161200.0
2010-12-23 13:15:00,31.0,31.0,30.97,30.98,80700.0,20.8265,20.8265,20.8064,20.8131,80700.0
2010-12-23 13:20:00,30.99,30.99,30.95,30.98,147200.0,20.8198,20.8198,20.7929,20.8131,147200.0
2010-12-23 13:25:00,30.97,30.99,30.96,30.98,180600.0,20.8064,20.8198,20.7997,20.8131,180600.0
2010-12-23 13:30:00,30.98,30.99,30.96,30.96,108100.0,20.8131,20.8198,20.7997,20.7997,108100.0
2010-12-23 13:35:00,30.97,30.98,30.96,30.97,76800.0,20.8064,20.8131,20.7997,20.8064,76800.0
2010-12-23 13:40:00,30.97,30.98,30.96,30.96,50400.0,20.8064,20.8131,20.7997,20.7997,50400.0
2010-12-23 13:45:00,30.96,30.97,30.96,30.96,50800.0,20.7997,20.8064,20.7997,20.7997,50800.0
2010-12-23 13:50:00,30.97,30.97,30.92,30.95,166100.0,20.8064,20.8064,20.7728,20.7929,166100.0
2010-12-23 13:55:00,30.95,30.96,30.93,30.95,79900.0,20.7929,20.7997,20.7795,20.7929,79900.0
2010-12-23 14:00:00,30.95,30.98,30.91,30.93,193700.0,20.7929,20.8131,20.7661,20.7795,193700.0
2010-12-23 14:05:00,30.92,30.94,30.92,30.92,153600.0,20.7728,20.7862,20.7728,20.7728,153600.0
2010-12-23 14:10:00,30.92,30.95,30.92,30.93,171700.0,20.7728,20.7929,20.7728,20.7795,171700.0
2010-12-23 14:15:00,30.92,30.93,30.9,30.92,206800.0,20.7728,20.7795,20.7593,20.7728,206800.0
2010-12-23 14:20:00,30.91,30.93,30.88,30.89,209300.0,20.7661,20.7795,20.7459,20.7526,209300.0
2010-12-23 14:25:00,30.89,30.91,30.86,30.88,241000.0,20.7526,20.7661,20.7325,20.7459,241000.0
2010-12-23 14:30:00,30.88,30.9,30.87,30.9,103500.0,20.7459,20.7593,20.7392,20.7593,103500.0
2010-12-23 14:35:00,30.9,30.92,30.88,30.9,137700.0,20.7593,20.7728,20.7459,20.7593,137700.0
2010-12-23 14:40:00,30.9,30.92,30.9,30.91,106300.0,20.7593,20.7728,20.7593,20.7661,106300.0
2010-12-23 14:45:00,30.91,30.92,30.88,30.88,167900.0,20.7661,20.7728,20.7459,20.7459,167900.0
2010-12-23 14:50:00,30.88,30.94,30.88,30.92,106200.0,20.7459,20.7862,20.7459,20.7728,106200.0
2010-12-23 14:55:00,30.91,30.98,30.9,30.98,116600.0,20.7661,20.8131,20.7593,20.8131,116600.0
2010-12-23 15:00:00,30.98,30.98,30.95,30.95,151500.0,20.8131,20.8131,20.7929,20.7929,151500.0
2010-12-23 15:05:00,30.96,30.97,30.93,30.94,125300.0,20.7997,20.8064,20.7795,20.7862,125300.0
2010-12-23 15:10:00,30.94,30.97,30.93,30.96,94600.0,20.7862,20.8064,20.7795,20.7997,94600.0
2010-12-23 15:15:00,30.95,30.96,30.93,30.94,101000.0,20.7929,20.7997,20.7795,20.7862,101000.0
2010-12-23 15:20:00,30.94,30.98,30.94,30.95,148400.0,20.7862,20.8131,20.7862,20.7929,148400.0
2010-12-23 15:25:00,30.95,31.0,30.95,31.0,101400.0,20.7929,20.8265,20.7929,20.8265,101400.0
2010-12-23 15:30:00,31.0,31.0,30.91,30.91,347600.0,20.8265,20.8265,20.7661,20.7661,347600.0
2010-12-23 15:35:00,30.9,30.94,30.9,30.93,270600.0,20.7593,20.7862,20.7593,20.7795,270600.0
2010-12-23 15:40:00,30.93,30.95,30.91,30.93,208600.0,20.7795,20.7929,20.7661,20.7795,208600.0
2010-12-23 15:45:00,30.93,30.96,30.92,30.96,238400.0,20.7795,20.7997,20.7728,20.7997,238400.0
2010-12-23 15:50:00,30.96,30.99,30.95,30.99,242100.0,20.7997,20.8198,20.7929,20.8198,242100.0
2010-12-23 15:55:00,30.99,31.0,30.95,30.99,906400.0,20.8198,20.8265,20.7929,20.8198,906400.0
2010-12-27 09:30:00,30.91,30.93,30.78,30.93,289900.0,20.7661,20.7795,20.6787,20.7795,289900.0
2010-12-27 09:35:00,30.93,31.19,30.92,31.14,564900.0,20.7795,20.9542,20.7728,20.9206,564900.0
2010-12-27 09:40:00,31.14,31.18,31.07,31.16,491600.0,20.9206,20.9475,20.8736,20.934,491600.0
2010-12-27 09:45:00,31.16,31.17,31.08,31.12,321800.0,20.934,20.9407,20.8803,20.9071,321800.0
2010-12-27 09:50:00,31.12,31.18,31.11,31.18,183900.0,20.9071,20.9475,20.9004,20.9475,183900.0
2010-12-27 09:55:00,31.18,31.19,31.16,31.19,198000.0,20.9475,20.9542,20.934,20.9542,198000.0
2010-12-27 10:00:00,31.19,31.22,31.18,31.21,157300.0,20.9542,20.9743,20.9475,20.9676,157300.0
2010-12-27 10:05:00,31.2,31.21,31.16,31.16,286900.0,20.9609,20.9676,20.934,20.934,286900.0
2010-12-27 10:10:00,31.17,31.19,31.15,31.17,238200.0,20.9407,20.9542,20.9273,20.9407,238200.0
2010-12-27 10:15:00,31.18,31.22,31.15,31.22,217900.0,20.9475,20.9743,20.9273,20.9743,217900.0
2010-12-27 10:20:00,31.21,31.3,31.21,31.3,227200.0,20.9676,21.0281,20.9676,21.0281,227200.0
2010-12-27 10:25:00,31.3,31.33,31.29,31.33,103200.0,21.0281,21.0482,21.0214,21.0482,103200.0
2010-12-27 10:30:00,31.33,31.34,31.28,31.29,126200.0,21.0482,21.0549,21.0146,21.0214,126200.0
2010-12-27 10:35:00,31.29,31.3,31.28,31.29,106100.0,21.0214,21.0281,21.0146,21.0214,106100.0
2010-12-27 10:40:00,31.29,31.3,31.26,31.27,173200.0,21.0214,21.0281,21.0012,21.0079,173200.0
2010-12-27 10:45:00,31.27,31.3,31.26,31.27,107700.0,21.0079,21.0281,21.0012,21.0079,107700.0
2010-12-27 10:50:00,31.28,31.29,31.25,31.26,169800.0,21.0146,21.0214,20.9945,21.0012,169800.0
2010-12-27 10:55:00,31.26,31.27,31.22,31.27,142800.0,21.0012,21.0079,20.9743,21.0079,142800.0
2010-12-27 11:00:00,31.27,31.27,31.24,31.24,61400.0,21.0079,21.0079,20.9878,20.9878,61400.0
2010-12-27 11:05:00,31.25,31.27,31.24,31.26,103400.0,20.9945,21.0079,20.9878,21.0012,103400.0
2010-12-27 11:10:00,31.26,31.3,31.25,31.3,116700.0,21.0012,21.0281,20.9945,21.0281,116700.0
2010-12-27 11:15:00,31.3,31.31,31.29,31.29,113400.0,21.0281,21.0348,21.0214,21.0214,113400.0
2010-12-27 11:20:00,31.29,31.3,31.29,31.3,44300.0,21.0214,21.0281,21.0214,21.0281,44300.0
2010-12-27 11:25:00,31.3,31.3,31.26,31.28,101400.0,21.0281,21.0281,21.0012,21.0146,101400.0
2010-12-27 11:30:00,31.29,31.31,31.28,31.3,93500.0,21.0214,21.0348,21.0146,21.0281,93500.0
2010-12-27 11:35:00,31.3,31.31,31.29,31.3,77100.0,21.0281,21.0348,21.0214,21.0281,77100.0
2010-12-27 11:40:00,31.31,31.33,31.29,31.3,86900.0,21.0348,21.0482,21.0214,21.0281,86900.0
2010-12-27 11:45:00,31.3,31.31,31.27,31.29,107600.0,21.0281,21.0348,21.0079,21.0214,107600.0
2010-12-27 11:50:00,31.29,31.3,31.28,31.28,122900.0,21.0214,21.0281,21.0146,21.0146,122900.0
2010-12-27 11:55:00,31.28,31.29,31.26,31.28,93500.0,21.0146,21.0214,21.0012,21.0146,93500.0
2010-12-27 12:00:00,31.27,31.27,31.25,31.26,129800.0,21.0079,21.0079,20.9945,21.0012,129800.0
2010-12-27 12:05:00,31.26,31.27,31.24,31.26,92300.0,21.0012,21.0079,20.9878,21.0012,92300.0
2010-12-27 12:10:00,31.27,31.28,31.25,31.28,116900.0,21.0079,21.0146,20.9945,21.0146,116900.0
2010-12-27 12:15:00,31.27,31.28,31.25,31.26,89500.0,21.0079,21.0146,20.9945,21.0012,89500.0
2010-12-27 12:20:00,31.26,31.28,31.26,31.26,78700.0,21.0012,21.0146,21.0012,21.0012,78700.0
2010-12-27 12:25:00,31.26,31.27,31.26,31.27,18200.0,21.0012,21.0079,21.0012,21.0079,18200.0
2010-12-27 12:30:00,31.26,31.29,31.26,31.28,156300.0,21.0012,21.0214,21.0012,21.0146,156300.0
2010-12-27 12:35:00,31.27,31.28,31.23,31.25,166600.0,21.0079,21.0146,20.981,20.9945,166600.0
2010-12-27 12:40:00,31.24,31.28,31.24,31.28,81500.0,20.9878,21.0146,20.9878,21.0146,81500.0
2010-12-27 12:45:00,31.27,31.28,31.27,31.28,18900.0,21.0079,21.0146,21.0079,21.0146,18900.0
2010-12-27 12:50:00,31.28,31.28,31.27,31.28,35700.0,21.0146,21.0146,21.0079,21.0146,35700.0
2010-12-27 12:55:00,31.28,31.28,31.25,31.27,124600.0,21.0146,21.0146,20.9945,21.0079,124600.0
2010-12-27 13:00:00,31.28,31.28,31.26,31.27,153600.0,21.0146,21.0146,21.0012,21.0079,153600.0
2010-12-27 13:05:00,31.27,31.28,31.26,31.27,126500.0,21.0079,21.0146,21.0012,21.0079,126500.0
2010-12-27 13:10:00,31.27,31.29,31.26,31.27,200000.0,21.0079,21.0214,21.0012,21.0079,200000.0
2010-12-27 13:15:00,31.27,31.28,31.25,31.27,106800.0,21.0079,21.0146,20.9945,21.0079,106800.0
2010-12-27 13:20:00,31.26,31.27,31.24,31.25,108400.0,21.0012,21.0079,20.9878,20.9945,108400.0
2010-12-27 13:25:00,31.25,31.29,31.25,31.27,164100.0,20.9945,21.0214,20.9945,21.0079,164100.0
2010-12-27 13:30:00,31.27,31.28,31.26,31.26,43900.0,21.0079,21.0146,21.0012,21.0012,43900.0
2010-12-27 13:35:00,31.26,31.27,31.23,31.27,188600.0,21.0012,21.0079,20.981,21.0079,188600.0
2010-12-27 13:40:00,31.26,31.28,31.25,31.25,55400.0,21.0012,21.0146,20.9945,20.9945,55400.0
2010-12-27 13:45:00,31.26,31.26,31.24,31.25,99800.0,21.0012,21.0012,20.9878,20.9945,99800.0
2010-12-27 13:50:00,31.25,31.26,31.22,31.24,113400.0,20.9945,21.0012,20.9743,20.9878,113400.0
2010-12-27 13:55:00,31.24,31.25,31.23,31.24,90900.0,20.9878,20.9945,20.981,20.9878,90900.0
2010-12-27 14:00:00,31.24,31.25,31.22,31.23,110300.0,20.9878,20.9945,20.9743,20.981,110300.0
2010-12-27 14:05:00,31.23,31.24,31.21,31.21,61900.0,20.981,20.9878,20.9676,20.9676,61900.0
2010-12-27 14:10:00,31.21,31.24,31.2,31.21,106600.0,20.9676,20.9878,20.9609,20.9676,106600.0
2010-12-27 14:15:00,31.21,31.21,31.17,31.19,126500.0,20.9676,20.9676,20.9407,20.9542,126500.0
2010-12-27 14:20:00,31.18,31.18,31.16,31.17,36800.0,20.9475,20.9475,20.934,20.9407,36800.0
2010-12-27 14:25:00,31.16,31.17,31.16,31.16,60700.0,20.934,20.9407,20.934,20.934,60700.0
2010-12-27 14:30:00,31.17,31.21,31.16,31.21,97000.0,20.9407,20.9676,20.934,20.9676,97000.0
2010-12-27 14:35:00,31.2,31.22,31.2,31.22,107900.0,20.9609,20.9743,20.9609,20.9743,107900.0
2010-12-27 14:40:00,31.22,31.22,31.19,31.22,135200.0,20.9743,20.9743,20.9542,20.9743,135200.0
2010-12-27 14:45:00,31.21,31.22,31.21,31.22,31400.0,20.9676,20.9743,20.9676,20.9743,31400.0
2010-12-27 14:50:00,31.22,31.22,31.19,31.19,106200.0,20.9743,20.9743,20.9542,20.9542,106200.0
2010-12-27 14:55:00,31.19,31.2,31.18,31.18,98600.0,20.9542,20.9609,20.9475,20.9475,98600.0
2010-12-27 15:00:00,31.18,31.21,31.18,31.21,127800.0,20.9475,20.9676,20.9475,20.9676,127800.0
2010-12-27 15:05:00,31.21,31.21,31.18,31.19,127600.0,20.9676,20.9676,20.9475,20.9542,127600.0
2010-12-27 15:10:00,31.19,31.2,31.19,31.19,79500.0,20.9542,20.9609,20.9542,20.9542,79500.0
2010-12-27 15:15:00,31.19,31.2,31.18,31.19,123500.0,20.9542,20.9609,20.9475,20.9542,123500.0
2010-12-27 15:20:00,31.19,31.2,31.17,31.18,153700.0,20.9542,20.9609,20.9407,20.9475,153700.0
2010-12-27 15:25:00,31.17,31.19,31.17,31.18,288000.0,20.9407,20.9542,20.9407,20.9475,288000.0
2010-12-27 15:30:00,31.18,31.2,31.18,31.19,89800.0,20.9475,20.9609,20.9475,20.9542,89800.0
2010-12-27 15:35:00,31.19,31.21,31.17,31.21,237400.0,20.9542,20.9676,20.9407,20.9676,237400.0
2010-12-27 15:40:00,31.21,31.22,31.2,31.2,143100.0,20.9676,20.9743,20.9609,20.9609,143100.0
2010-12-27 15:45:00,31.2,31.2,31.16,31.17,346300.0,20.9609,20.9609,20.934,20.9407,346300.0
2010-12-27 15:50:00,31.17,31.18,31.15,31.18,483700.0,20.9407,20.9475,20.9273,20.9475,483700.0
2010-12-27 15:55:00,31.18,31.21,31.17,31.19,865200.0,20.9475,20.9676,20.9407,20.9542,865200.0
2010-12-28 09:30:00,31.06,31.2,31.0,31.17,641000.0,20.8668,20.9609,20.8265,20.9407,641000.0
2010-12-28 09:35:00,31.17,31.23,31.12,31.16,389000.0,20.9407,20.981,20.9071,20.934,389000.0
2010-12-28 09:40:00,31.18,31.2,31.16,31.18,400800.0,20.9475,20.9609,20.934,20.9475,400800.0
2010-12-28 09:45:00,31.18,31.21,31.18,31.21,352300.0,20.9475,20.9676,20.9475,20.9676,352300.0
2010-12-28 09:50:00,31.21,31.25,31.2,31.24,359300.0,20.9676,20.9945,20.9609,20.9878,359300.0
2010-12-28 09:55:00,31.23,31.25,31.21,31.21,177300.0,20.981,20.9945,20.9676,20.9676,177300.0
2010-12-28 10:00:00,31.21,31.24,31.14,31.19,246700.0,20.9676,20.9878,20.9206,20.9542,246700.0
2010-12-28 10:05:00,31.19,31.19,31.09,31.15,365300.0,20.9542,20.9542,20.887,20.9273,365300.0
2010-12-28 10:10:00,31.15,31.15,31.1,31.12,95800.0,20.9273,20.9273,20.8937,20.9071,95800.0
2010-12-28 10:15:00,31.11,31.13,31.1,31.13,121700.0,20.9004,20.9139,20.8937,20.9139,121700.0
2010-12-28 10:20:00,31.13,31.13,31.08,31.1,187700.0,20.9139,20.9139,20.8803,20.8937,187700.0
2010-12-28 10:25:00,31.09,31.12,31.09,31.12,166300.0,20.887,20.9071,20.887,20.9071,166300.0
2010-12-28 10:30:00,31.12,31.13,31.11,31.11,61700.0,20.9071,20.9139,20.9004,20.9004,61700.0
2010-12-28 10:35:00,31.11,31.14,31.11,31.12,94100.0,20.9004,20.9206,20.9004,20.9071,94100.0
2010-12-28 10:40:00,31.12,31.13,31.11,31.12,116000.0,20.9071,20.9139,20.9004,20.9071,116000.0
2010-12-28 10:45:00,31.13,31.17,31.11,31.14,121700.0,20.9139,20.9407,20.9004,20.9206,121700.0
2010-12-28 10:50:00,31.15,31.18,31.15,31.18,103400.0,20.9273,20.9475,20.9273,20.9475,103400.0
2010-12-28 10:55:00,31.17,31.18,31.15,31.17,72700.0,20.9407,20.9475,20.9273,20.9407,72700.0
2010-12-28 11:00:00,31.16,31.2,31.16,31.2,69900.0,20.934,20.9609,20.934,20.9609,69900.0
2010-12-28 11:05:00,31.19,31.2,31.16,31.18,123800.0,20.9542,20.9609,20.934,20.9475,123800.0
2010-12-28 11:10:00,31.18,31.21,31.17,31.18,152700.0,20.9475,20.9676,20.9407,20.9475,152700.0
2010-12-28 11:15:00,31.18,31.22,31.18,31.2,172300.0,20.9475,20.9743,20.9475,20.9609,172300.0
2010-12-28 11:20:00,31.21,31.21,31.18,31.19,169700.0,20.9676,20.9676,20.9475,20.9542,169700.0
2010-12-28 11:25:00,31.19,31.21,31.18,31.21,110500.0,20.9542,20.9676,20.9475,20.9676,110500.0
2010-12-28 11:30:00,31.21,31.21,31.13,31.14,180800.0,20.9676,20.9676,20.9139,20.9206,180800.0
2010-12-28 11:35:00,31.15,31.17,31.14,31.16,110700.0,20.9273,20.9407,20.9206,20.934,110700.0
2010-12-28 11:40:00,31.16,31.18,31.14,31.15,92400.0,20.934,20.9475,20.9206,20.9273,92400.0
2010-12-28 11:45:00,31.15,31.15,31.11,31.13,262200.0,20.9273,20.9273,20.9004,20.9139,262200.0
2010-12-28 11:50:00,31.13,31.14,31.1,31.1,88900.0,20.9139,20.9206,20.8937,20.8937,88900.0
2010-12-28 11:55:00,31.1,31.13,31.08,31.12,186500.0,20.8937,20.9139,20.8803,20.9071,186500.0
2010-12-28 12:00:00,31.12,31.14,31.1,31.12,123400.0,20.9071,20.9206,20.8937,20.9071,123400.0
2010-12-28 12:05:00,31.12,31.16,31.12,31.12,132600.0,20.9071,20.934,20.9071,20.9071,132600.0
2010-12-28 12:10:00,31.13,31.16,31.12,31.13,84800.0,20.9139,20.934,20.9071,20.9139,84800.0
2010-12-28 12:15:00,31.14,31.16,31.13,31.14,114600.0,20.9206,20.934,20.9139,20.9206,114600.0
2010-12-28 12:20:00,31.13,31.14,31.1,31.1,89900.0,20.9139,20.9206,20.8937,20.8937,89900.0
2010-12-28 12:25:00,31.1,31.12,31.1,31.11,74700.0,20.8937,20.9071,20.8937,20.9004,74700.0
2010-12-28 12:30:00,31.11,31.12,31.1,31.11,55900.0,20.9004,20.9071,20.8937,20.9004,55900.0
2010-12-28 12:35:00,31.11,31.13,31.11,31.12,82100.0,20.9004,20.9139,20.9004,20.9071,82100.0
2010-12-28 12:40:00,31.11,31.13,31.11,31.13,53200.0,20.9004,20.9139,20.9004,20.9139,53200.0
2010-12-28 12:45:00,31.12,31.13,31.11,31.12,32600.0,20.9071,20.9139,20.9004,20.9071,32600.0
2010-12-28 12:50:00,31.13,31.14,31.11,31.14,49600.0,20.9139,20.9206,20.9004,20.9206,49600.0
2010-12-28 12:55:00,31.14,31.15,31.11,31.15,147700.0,20.9206,20.9273,20.9004,20.9273,147700.0
2010-12-28 13:00:00,31.15,31.17,31.14,31.15,142000.0,20.9273,20.9407,20.9206,20.9273,142000.0
2010-12-28 13:05:00,31.15,31.16,31.14,31.15,58400.0,20.9273,20.934,20.9206,20.9273,58400.0
2010-12-28 13:10:00,31.16,31.18,31.15,31.18,112300.0,20.934,20.9475,20.9273,20.9475,112300.0
2010-12-28 13:15:00,31.19,31.19,31.16,31.18,69500.0,20.9542,20.9542,20.934,20.9475,69500.0
2010-12-28 13:20:00,31.18,31.18,31.16,31.16,64400.0,20.9475,20.9475,20.934,20.934,64400.0
2010-12-28 13:25:00,31.16,31.17,31.14,31.16,88900.0,20.934,20.9407,20.9206,20.934,88900.0
2010-12-28 13:30:00,31.15,31.17,31.15,31.15,85400.0,20.9273,20.9407,20.9273,20.9273,85400.0
2010-12-28 13:35:00,31.15,31.18,31.15,31.18,95200.0,20.9273,20.9475,20.9273,20.9475,95200.0
2010-12-28 13:40:00,31.17,31.18,31.16,31.17,139700.0,20.9407,20.9475,20.934,20.9407,139700.0
2010-12-28 13:45:00,31.17,31.19,31.17,31.18,169500.0,20.9407,20.9542,20.9407,20.9475,169500.0
2010-12-28 13:50:00,31.18,31.18,31.17,31.18,59000.0,20.9475,20.9475,20.9407,20.9475,59000.0
2010-12-28 13:55:00,31.17,31.2,31.17,31.2,68500.0,20.9407,20.9609,20.9407,20.9609,68500.0
2010-12-28 14:00:00,31.2,31.2,31.19,31.2,48000.0,20.9609,20.9609,20.9542,20.9609,48000.0
2010-12-28 14:05:00,31.2,31.21,31.19,31.21,68800.0,20.9609,20.9676,20.9542,20.9676,68800.0
2010-12-28 14:10:00,31.21,31.22,31.2,31.21,77000.0,20.9676,20.9743,20.9609,20.9676,77000.0
2010-12-28 14:15:00,31.22,31.22,31.21,31.21,107700.0,20.9743,20.9743,20.9676,20.9676,107700.0
2010-12-28 14:20:00,31.21,31.22,31.2,31.2,60600.0,20.9676,20.9743,20.9609,20.9609,60600.0
2010-12-28 14:25:00,31.2,31.21,31.19,31.2,86500.0,20.9609,20.9676,20.9542,20.9609,86500.0
2010-12-28 14:30:00,31.19,31.2,31.19,31.2,45200.0,20.9542,20.9609,20.9542,20.9609,45200.0
2010-12-28 14:35:00,31.2,31.2,31.19,31.19,44300.0,20.9609,20.9609,20.9542,20.9542,44300.0
2010-12-28 14:40:00,31.19,31.2,31.17,31.18,143600.0,20.9542,20.9609,20.9407,20.9475,143600.0
2010-12-28 14:45:00,31.18,31.19,31.17,31.18,73400.0,20.9475,20.9542,20.9407,20.9475,73400.0
2010-12-28 14:50:00,31.18,31.2,31.18,31.2,138600.0,20.9475,20.9609,20.9475,20.9609,138600.0
2010-12-28 14:55:00,31.19,31.22,31.19,31.21,122000.0,20.9542,20.9743,20.9542,20.9676,122000.0
2010-12-28 15:00:00,31.21,31.21,31.2,31.21,91000.0,20.9676,20.9676,20.9609,20.9676,91000.0
2010-12-28 15:05:00,31.2,31.21,31.18,31.2,154700.0,20.9609,20.9676,20.9475,20.9609,154700.0
2010-12-28 15:10:00,31.2,31.21,31.19,31.2,104800.0,20.9609,20.9676,20.9542,20.9609,104800.0
2010-12-28 15:15:00,31.21,31.21,31.19,31.19,109000.0,20.9676,20.9676,20.9542,20.9542,109000.0
2010-12-28 15:20:00,31.19,31.21,31.19,31.2,136000.0,20.9542,20.9676,20.9542,20.9609,136000.0
2010-12-28 15:25:00,31.21,31.23,31.2,31.23,186700.0,20.9676,20.981,20.9609,20.981,186700.0
2010-12-28 15:30:00,31.23,31.25,31.22,31.25,221400.0,20.981,20.9945,20.9743,20.9945,221400.0
2010-12-28 15:35:00,31.25,31.25,31.24,31.25,173700.0,20.9945,20.9945,20.9878,20.9945,173700.0
2010-12-28 15:40:00,31.24,31.25,31.24,31.25,131400.0,20.9878,20.9945,20.9878,20.9945,131400.0
2010-12-28 15:45:00,31.25,31.3,31.25,31.29,333000.0,20.9945,21.0281,20.9945,21.0214,333000.0
2010-12-28 15:50:00,31.3,31.3,31.28,31.28,271900.0,21.0281,21.0281,21.0146,21.0146,271900.0
2010-12-28 15:55:00,31.28,31.28,31.2,31.22,1164100.0,21.0146,21.0146,20.9609,20.9743,1164100.0
2010-12-29 09:30:00,31.23,31.28,31.12,31.16,292400.0,20.981,21.0146,20.9071,20.934,292400.0
2010-12-29 09:35:00,31.15,31.16,31.04,31.08,347000.0,20.9273,20.934,20.8534,20.8803,347000.0
2010-12-29 09:40:00,31.08,31.11,31.04,31.09,294900.0,20.8803,20.9004,20.8534,20.887,294900.0
2010-12-29 09:45:00,31.09,31.14,31.09,31.14,355200.0,20.887,20.9206,20.887,20.9206,355200.0
2010-12-29 09:50:00,31.14,31.14,31.1,31.12,221900.0,20.9206,20.9206,20.8937,20.9071,221900.0
2010-12-29 09:55:00,31.12,31.15,31.11,31.14,246700.0,20.9071,20.9273,20.9004,20.9206,246700.0
2010-12-29 10:00:00,31.14,31.16,31.13,31.16,312800.0,20.9206,20.934,20.9139,20.934,312800.0
2010-12-29 10:05:00,31.16,31.18,31.13,31.14,124000.0,20.934,20.9475,20.9139,20.9206,124000.0
2010-12-29 10:10:00,31.14,31.16,31.13,31.13,68800.0,20.9206,20.934,20.9139,20.9139,68800.0
2010-12-29 10:15:00,31.13,31.19,31.13,31.15,143600.0,20.9139,20.9542,20.9139,20.9273,143600.0
2010-12-29 10:20:00,31.16,31.16,31.08,31.1,262300.0,20.934,20.934,20.8803,20.8937,262300.0
2010-12-29 10:25:00,31.09,31.1,31.01,31.04,236100.0,20.887,20.8937,20.8332,20.8534,236100.0
2010-12-29 10:30:00,31.05,31.09,31.04,31.06,167600.0,20.8601,20.887,20.8534,20.8668,167600.0
2010-12-29 10:35:00,31.06,31.08,31.06,31.08,62000.0,20.8668,20.8803,20.8668,20.8803,62000.0
2010-12-29 10:40:00,31.07,31.14,31.07,31.11,142500.0,20.8736,20.9206,20.8736,20.9004,142500.0
2010-12-29 10:45:00,31.11,31.12,31.06,31.07,227900.0,20.9004,20.9071,20.8668,20.8736,227900.0
2010-12-29 10:50:00,31.08,31.09,31.05,31.08,62200.0,20.8803,20.887,20.8601,20.8803,62200.0
2010-12-29 10:55:00,31.08,31.08,31.05,31.07,77300.0,20.8803,20.8803,20.8601,20.8736,77300.0
2010-12-29 11:00:00,31.07,31.09,31.06,31.09,77100.0,20.8736,20.887,20.8668,20.887,77100.0
2010-12-29 11:05:00,31.09,31.09,31.06,31.08,78300.0,20.887,20.887,20.8668,20.8803,78300.0
2010-12-29 11:10:00,31.08,31.08,31.04,31.04,134500.0,20.8803,20.8803,20.8534,20.8534,134500.0
2010-12-29 11:15:00,31.05,31.08,31.05,31.07,109200.0,20.8601,20.8803,20.8601,20.8736,109200.0
2010-12-29 11:20:00,31.08,31.09,31.05,31.07,98000.0,20.8803,20.887,20.8601,20.8736,98000.0
2010-12-29 11:25:00,31.07,31.07,31.04,31.04,117200.0,20.8736,20.8736,20.8534,20.8534,117200.0
2010-12-29 11:30:00,31.05,31.07,31.03,31.06,117300.0,20.8601,20.8736,20.8467,20.8668,117300.0
2010-12-29 11:35:00,31.06,31.07,31.03,31.03,113700.0,20.8668,20.8736,20.8467,20.8467,113700.0
2010-12-29 11:40:00,31.03,31.05,30.98,30.98,338900.0,20.8467,20.8601,20.8131,20.8131,338900.0
2010-12-29 11:45:00,30.99,31.0,30.98,30.99,128800.0,20.8198,20.8265,20.8131,20.8198,128800.0
2010-12-29 11:50:00,30.99,31.03,30.98,31.02,166500.0,20.8198,20.8467,20.8131,20.84,166500.0
2010-12-29 11:55:00,31.02,31.02,31.0,31.01,129200.0,20.84,20.84,20.8265,20.8332,129200.0
2010-12-29 12:00:00,31.02,31.05,31.01,31.02,95500.0,20.84,20.8601,20.8332,20.84,95500.0
2010-12-29 12:05:00,31.02,31.05,31.0,31.05,74800.0,20.84,20.8601,20.8265,20.8601,74800.0
2010-12-29 12:10:00,31.04,31.05,31.02,31.02,74700.0,20.8534,20.8601,20.84,20.84,74700.0
2010-12-29 12:15:00,31.03,31.04,31.02,31.04,44600.0,20.8467,20.8534,20.84,20.8534,44600.0
2010-12-29 12:20:00,31.04,31.06,31.03,31.03,116100.0,20.8534,20.8668,20.8467,20.8467,116100.0
2010-12-29 12:25:00,31.03,31.04,31.01,31.03,71500.0,20.8467,20.8534,20.8332,20.8467,71500.0
2010-12-29 12:30:00,31.03,31.06,31.03,31.05,108700.0,20.8467,20.8668,20.8467,20.8601,108700.0
2010-12-29 12:35:00,31.05,31.06,31.04,31.04,127200.0,20.8601,20.8668,20.8534,20.8534,127200.0
2010-12-29 12:40:00,31.04,31.05,31.02,31.04,74000.0,20.8534,20.8601,20.84,20.8534,74000.0
2010-12-29 12:45:00,31.04,31.04,30.99,30.99,94700.0,20.8534,20.8534,20.8198,20.8198,94700.0
2010-12-29 12:50:00,30.99,31.01,30.99,31.01,66500.0,20.8198,20.8332,20.8198,20.8332,66500.0
2010-12-29 12:55:00,31.0,31.01,30.99,30.99,48800.0,20.8265,20.8332,20.8198,20.8198,48800.0
2010-12-29 13:00:00,31.0,31.02,30.99,31.01,71000.0,20.8265,20.84,20.8198,20.8332,71000.0
2010-12-29 13:05:00,31.01,31.02,31.0,31.02,107400.0,20.8332,20.84,20.8265,20.84,107400.0
2010-12-29 13:10:00,31.02,31.03,31.02,31.02,20300.0,20.84,20.8467,20.84,20.84,20300.0
2010-12-29 13:15:00,31.02,31.05,31.02,31.02,94200.0,20.84,20.8601,20.84,20.84,94200.0
2010-12-29 13:20:00,31.03,31.04,31.02,31.04,49900.0,20.8467,20.8534,20.84,20.8534,49900.0
2010-12-29 13:25:00,31.04,31.05,31.02,31.04,56000.0,20.8534,20.8601,20.84,20.8534,56000.0
2010-12-29 13:30:00,31.04,31.07,31.03,31.06,112000.0,20.8534,20.8736,20.8467,20.8668,112000.0
2010-12-29 13:35:00,31.06,31.07,31.06,31.06,34100.0,20.8668,20.8736,20.8668,20.8668,34100.0
2010-12-29 13:40:00,31.06,31.07,31.04,31.05,51400.0,20.8668,20.8736,20.8534,20.8601,51400.0
2010-12-29 13:45:00,31.05,31.05,31.04,31.05,47700.0,20.8601,20.8601,20.8534,20.8601,47700.0
2010-12-29 13:50:00,31.05,31.05,31.03,31.04,96100.0,20.8601,20.8601,20.8467,20.8534,96100.0
2010-12-29 13:55:00,31.03,31.07,31.03,31.06,112400.0,20.8467,20.8736,20.8467,20.8668,112400.0
2010-12-29 14:00:00,31.06,31.11,31.05,31.1,132700.0,20.8668,20.9004,20.8601,20.8937,132700.0
2010-12-29 14:05:00,31.11,31.11,31.1,31.11,72300.0,20.9004,20.9004,20.8937,20.9004,72300.0
2010-12-29 14:10:00,31.11,31.12,31.11,31.11,61100.0,20.9004,20.9071,20.9004,20.9004,61100.0
2010-12-29 14:15:00,31.11,31.12,31.09,31.11,73000.0,20.9004,20.9071,20.887,20.9004,73000.0
2010-12-29 14:20:00,31.1,31.11,31.07,31.08,126200.0,20.8937,20.9004,20.8736,20.8803,126200.0
2010-12-29 14:25:00,31.08,31.11,31.08,31.1,100800.0,20.8803,20.9004,20.8803,20.8937,100800.0
2010-12-29 14:30:00,31.11,31.11,31.09,31.09,71600.0,20.9004,20.9004,20.887,20.887,71600.0
2010-12-29 14:35:00,31.1,31.1,31.09,31.09,46500.0,20.8937,20.8937,20.887,20.887,46500.0
2010-12-29 14:40:00,31.09,31.09,31.07,31.08,58000.0,20.887,20.887,20.8736,20.8803,58000.0
2010-12-29 14:45:00,31.09,31.1,31.08,31.09,52700.0,20.887,20.8937,20.8803,20.887,52700.0
2010-12-29 14:50:00,31.1,31.11,31.08,31.09,105800.0,20.8937,20.9004,20.8803,20.887,105800.0
2010-12-29 14:55:00,31.09,31.11,31.09,31.1,40300.0,20.887,20.9004,20.887,20.8937,40300.0
2010-12-29 15:00:00,31.1,31.11,31.1,31.1,58400.0,20.8937,20.9004,20.8937,20.8937,58400.0
2010-12-29 15:05:00,31.1,31.12,31.1,31.12,125900.0,20.8937,20.9071,20.8937,20.9071,125900.0
2010-12-29 15:10:00,31.12,31.12,31.09,31.12,73400.0,20.9071,20.9071,20.887,20.9071,73400.0
2010-12-29 15:15:00,31.12,31.12,31.11,31.12,36200.0,20.9071,20.9071,20.9004,20.9071,36200.0
2010-12-29 15:20:00,31.12,31.12,31.11,31.11,43600.0,20.9071,20.9071,20.9004,20.9004,43600.0
2010-12-29 15:25:00,31.11,31.12,31.08,31.08,135500.0,20.9004,20.9071,20.8803,20.8803,135500.0
2010-12-29 15:30:00,31.09,31.09,31.06,31.06,173600.0,20.887,20.887,20.8668,20.8668,173600.0
2010-12-29 15:35:00,31.07,31.09,31.06,31.07,182900.0,20.8736,20.887,20.8668,20.8736,182900.0
2010-12-29 15:40:00,31.07,31.07,31.04,31.05,161600.0,20.8736,20.8736,20.8534,20.8601,161600.0
2010-12-29 15:45:00,31.05,31.06,31.04,31.05,178300.0,20.8601,20.8668,20.8534,20.8601,178300.0
2010-12-29 15:50:00,31.05,31.09,31.03,31.04,378700.0,20.8601,20.887,20.8467,20.8534,378700.0
2010-12-29 15:55:00,31.03,31.04,30.98,31.03,824100.0,20.8467,20.8534,20.8131,20.8467,824100.0
2010-12-30 09:30:00,31.07,31.12,30.88,30.94,335300.0,20.8736,20.9071,20.7459,20.7862,335300.0
2010-12-30 09:35:00,30.94,30.97,30.91,30.97,223200.0,20.7862,20.8064,20.7661,20.8064,223200.0
2010-12-30 09:40:00,30.97,30.99,30.91,30.97,234500.0,20.8064,20.8198,20.7661,20.8064,234500.0
2010-12-30 09:45:00,30.97,30.98,30.93,30.97,91100.0,20.8064,20.8131,20.7795,20.8064,91100.0
2010-12-30 09:50:00,30.98,30.99,30.93,30.93,112900.0,20.8131,20.8198,20.7795,20.7795,112900.0
2010-12-30 09:55:00,30.93,30.94,30.83,30.88,297500.0,20.7795,20.7862,20.7123,20.7459,297500.0
2010-12-30 10:00:00,30.88,30.89,30.77,30.81,283800.0,20.7459,20.7526,20.672,20.6989,283800.0
2010-12-30 10:05:00,30.82,30.84,30.79,30.82,178500.0,20.7056,20.719,20.6854,20.7056,178500.0
2010-12-30 10:10:00,30.81,30.81,30.71,30.73,437600.0,20.6989,20.6989,20.6317,20.6451,437600.0
2010-12-30 10:15:00,30.73,30.77,30.72,30.73,252900.0,20.6451,20.672,20.6384,20.6451,252900.0
2010-12-30 10:20:00,30.73,30.75,30.72,30.75,124500.0,20.6451,20.6586,20.6384,20.6586,124500.0
2010-12-30 10:25:00,30.74,30.81,30.74,30.79,127000.0,20.6519,20.6989,20.6519,20.6854,127000.0
2010-12-30 10:30:00,30.79,30.84,30.77,30.82,86700.0,20.6854,20.719,20.672,20.7056,86700.0
2010-12-30 10:35:00,30.82,30.88,30.82,30.87,151200.0,20.7056,20.7459,20.7056,20.7392,151200.0
2010-12-30 10:40:00,30.87,30.89,30.86,30.88,203000.0,20.7392,20.7526,20.7325,20.7459,203000.0
2010-12-30 10:45:00,30.88,30.92,30.88,30.89,114300.0,20.7459,20.7728,20.7459,20.7526,114300.0
2010-12-30 10:50:00,30.9,30.9,30.86,30.87,176700.0,20.7593,20.7593,20.7325,20.7392,176700.0
2010-12-30 10:55:00,30.87,30.9,30.87,30.89,114800.0,20.7392,20.7593,20.7392,20.7526,114800.0
2010-12-30 11:00:00,30.89,30.9,30.87,30.87,89000.0,20.7526,20.7593,20.7392,20.7392,89000.0
2010-12-30 11:05:00,30.88,30.92,30.87,30.9,142200.0,20.7459,20.7728,20.7392,20.7593,142200.0
2010-12-30 11:10:00,30.9,30.93,30.89,30.91,251500.0,20.7593,20.7795,20.7526,20.7661,251500.0
2010-12-30 11:15:00,30.92,30.92,30.89,30.89,154300.0,20.7728,20.7728,20.7526,20.7526,154300.0
2010-12-30 11:20:00,30.89,30.9,30.84,30.84,80900.0,20.7526,20.7593,20.719,20.719,80900.0
2010-12-30 11:25:00,30.85,30.85,30.81,30.81,165400.0,20.7258,20.7258,20.6989,20.6989,165400.0
2010-12-30 11:30:00,30.82,30.82,30.8,30.8,97200.0,20.7056,20.7056,20.6922,20.6922,97200.0
2010-12-30 11:35:00,30.81,30.82,30.79,30.8,185100.0,20.6989,20.7056,20.6854,20.6922,185100.0
2010-12-30 11:40:00,30.8,30.81,30.78,30.78,129100.0,20.6922,20.6989,20.6787,20.6787,129100.0
2010-12-30 11:45:00,30.78,30.81,30.78,30.8,222100.0,20.6787,20.6989,20.6787,20.6922,222100.0
2010-12-30 11:50:00,30.8,30.81,30.74,30.75,381100.0,20.6922,20.6989,20.6519,20.6586,381100.0
2010-12-30 11:55:00,30.74,30.76,30.73,30.74,152200.0,20.6519,20.6653,20.6451,20.6519,152200.0
2010-12-30 12:00:00,30.74,30.77,30.73,30.77,144300.0,20.6519,20.672,20.6451,20.672,144300.0
2010-12-30 12:05:00,30.77,30.77,30.73,30.74,116000.0,20.672,20.672,20.6451,20.6519,116000.0
2010-12-30 12:10:00,30.75,30.75,30.72,30.72,75500.0,20.6586,20.6586,20.6384,20.6384,75500.0
2010-12-30 12:15:00,30.73,30.75,30.7,30.74,121300.0,20.6451,20.6586,20.625,20.6519,121300.0
2010-12-30 12:20:00,30.75,30.76,30.74,30.75,19500.0,20.6586,20.6653,20.6519,20.6586,19500.0
2010-12-30 12:25:00,30.76,30.76,30.75,30.75,29500.0,20.6653,20.6653,20.6586,20.6586,29500.0
2010-12-30 12:30:00,30.75,30.79,30.75,30.77,160100.0,20.6586,20.6854,20.6586,20.672,160100.0
2010-12-30 12:35:00,30.76,30.79,30.75,30.75,101900.0,20.6653,20.6854,20.6586,20.6586,101900.0
2010-12-30 12:40:00,30.75,30.78,30.75,30.78,31000.0,20.6586,20.6787,20.6586,20.6787,31000.0
2010-12-30 12:45:00,30.78,30.8,30.77,30.79,59700.0,20.6787,20.6922,20.672,20.6854,59700.0
2010-12-30 12:50:00,30.8,30.81,30.79,30.81,51700.0,20.6922,20.6989,20.6854,20.6989,51700.0
2010-12-30 12:55:00,30.8,30.81,30.79,30.79,63700.0,20.6922,20.6989,20.6854,20.6854,63700.0
2010-12-30 13:00:00,30.8,30.8,30.76,30.77,118700.0,20.6922,20.6922,20.6653,20.672,118700.0
2010-12-30 13:05:00,30.78,30.78,30.76,30.77,22100.0,20.6787,20.6787,20.6653,20.672,22100.0
2010-12-30 13:10:00,30.77,30.78,30.76,30.76,36200.0,20.672,20.6787,20.6653,20.6653,36200.0
2010-12-30 13:15:00,30.76,30.78,30.75,30.77,94300.0,20.6653,20.6787,20.6586,20.672,94300.0
2010-12-30 13:20:00,30.76,30.78,30.76,30.78,35500.0,20.6653,20.6787,20.6653,20.6787,35500.0
2010-12-30 13:25:00,30.77,30.79,30.76,30.76,68900.0,20.672,20.6854,20.6653,20.6653,68900.0
2010-12-30 13:30:00,30.76,30.79,30.76,30.79,48500.0,20.6653,20.6854,20.6653,20.6854,48500.0
2010-12-30 13:35:00,30.78,30.79,30.75,30.76,102600.0,20.6787,20.6854,20.6586,20.6653,102600.0
2010-12-30 13:40:00,30.76,30.77,30.75,30.77,91000.0,20.6653,20.672,20.6586,20.672,91000.0
2010-12-30 13:45:00,30.77,30.77,30.75,30.77,75400.0,20.672,20.672,20.6586,20.672,75400.0
2010-12-30 13:50:00,30.76,30.77,30.76,30.76,27300.0,20.6653,20.672,20.6653,20.6653,27300.0
2010-12-30 13:55:00,30.77,30.77,30.75,30.76,160300.0,20.672,20.672,20.6586,20.6653,160300.0
2010-12-30 14:00:00,30.76,30.77,30.74,30.75,106000.0,20.6653,20.672,20.6519,20.6586,106000.0
2010-12-30 14:05:00,30.75,30.77,30.74,30.75,164700.0,20.6586,20.672,20.6519,20.6586,164700.0
2010-12-30 14:10:00,30.75,30.77,30.74,30.76,63200.0,20.6586,20.672,20.6519,20.6653,63200.0
2010-12-30 14:15:00,30.77,30.79,30.77,30.79,29500.0,20.672,20.6854,20.672,20.6854,29500.0
2010-12-30 14:20:00,30.79,30.81,30.76,30.78,120100.0,20.6854,20.6989,20.6653,20.6787,120100.0
2010-12-30 14:25:00,30.77,30.79,30.77,30.77,90400.0,20.672,20.6854,20.672,20.672,90400.0
2010-12-30 14:30:00,30.78,30.81,30.77,30.81,109500.0,20.6787,20.6989,20.672,20.6989,109500.0
2010-12-30 14:35:00,30.81,30.84,30.8,30.84,102400.0,20.6989,20.719,20.6922,20.719,102400.0
2010-12-30 14:40:00,30.84,30.84,30.83,30.84,66600.0,20.719,20.719,20.7123,20.719,66600.0
2010-12-30 14:45:00,30.84,30.84,30.83,30.83,38900.0,20.719,20.719,20.7123,20.7123,38900.0
2010-12-30 14:50:00,30.84,30.84,30.82,30.82,73600.0,20.719,20.719,20.7056,20.7056,73600.0
2010-12-30 14:55:00,30.82,30.84,30.8,30.84,113400.0,20.7056,20.719,20.6922,20.719,113400.0
2010-12-30 15:00:00,30.84,30.85,30.83,30.84,44400.0,20.719,20.7258,20.7123,20.719,44400.0
2010-12-30 15:05:00,30.85,30.86,30.84,30.85,52400.0,20.7258,20.7325,20.719,20.7258,52400.0
2010-12-30 15:10:00,30.85,30.87,30.85,30.86,45200.0,20.7258,20.7392,20.7258,20.7325,45200.0
2010-12-30 15:15:00,30.86,30.87,30.84,30.84,72800.0,20.7325,20.7392,20.719,20.719,72800.0
2010-12-30 15:20:00,30.85,30.85,30.83,30.84,56000.0,20.7258,20.7258,20.7123,20.719,56000.0
2010-12-30 15:25:00,30.84,30.9,30.83,30.9,145100.0,20.719,20.7593,20.7123,20.7593,145100.0
2010-12-30 15:30:00,30.9,30.92,30.89,30.9,161100.0,20.7593,20.7728,20.7526,20.7593,161100.0
2010-12-30 15:35:00,30.9,30.91,30.87,30.89,156800.0,20.7593,20.7661,20.7392,20.7526,156800.0
2010-12-30 15:40:00,30.88,30.9,30.87,30.9,83600.0,20.7459,20.7593,20.7392,20.7593,83600.0
2010-12-30 15:45:00,30.89,30.9,30.84,30.87,351300.0,20.7526,20.7593,20.719,20.7392,351300.0
2010-12-30 15:50:00,30.86,30.87,30.84,30.84,265200.0,20.7325,20.7392,20.719,20.719,265200.0
2010-12-30 15:55:00,30.84,30.85,30.8,30.83,761800.0,20.719,20.7258,20.6922,20.7123,761800.0
2010-12-31 09:30:00,30.71,30.79,30.66,30.73,242500.0,20.6317,20.6854,20.5981,20.6451,242500.0
2010-12-31 09:35:00,30.72,30.84,30.72,30.82,192000.0,20.6384,20.719,20.6384,20.7056,192000.0
2010-12-31 09:40:00,30.82,30.9,30.81,30.85,307700.0,20.7056,20.7593,20.6989,20.7258,307700.0
2010-12-31 09:45:00,30.86,30.94,30.86,30.93,427200.0,20.7325,20.7862,20.7325,20.7795,427200.0
2010-12-31 09:50:00,30.93,30.95,30.91,30.93,208900.0,20.7795,20.7929,20.7661,20.7795,208900.0
2010-12-31 09:55:00,30.92,30.93,30.88,30.89,85800.0,20.7728,20.7795,20.7459,20.7526,85800.0
2010-12-31 10:00:00,30.9,30.9,30.84,30.84,92100.0,20.7593,20.7593,20.719,20.719,92100.0
2010-12-31 10:05:00,30.84,30.85,30.83,30.83,103200.0,20.719,20.7258,20.7123,20.7123,103200.0
2010-12-31 10:10:00,30.84,30.85,30.83,30.84,117300.0,20.719,20.7258,20.7123,20.719,117300.0
2010-12-31 10:15:00,30.84,30.85,30.83,30.85,93200.0,20.719,20.7258,20.7123,20.7258,93200.0
2010-12-31 10:20:00,30.84,30.86,30.84,30.85,126800.0,20.719,20.7325,20.719,20.7258,126800.0
2010-12-31 10:25:00,30.86,30.93,30.85,30.89,107200.0,20.7325,20.7795,20.7258,20.7526,107200.0
2010-12-31 10:30:00,30.89,30.91,30.88,30.89,146300.0,20.7526,20.7661,20.7459,20.7526,146300.0
2010-12-31 10:35:00,30.89,30.94,30.87,30.93,184700.0,20.7526,20.7862,20.7392,20.7795,184700.0
2010-12-31 10:40:00,30.93,30.94,30.91,30.93,98600.0,20.7795,20.7862,20.7661,20.7795,98600.0
2010-12-31 10:45:00,30.93,30.93,30.89,30.9,97100.0,20.7795,20.7795,20.7526,20.7593,97100.0
2010-12-31 10:50:00,30.9,30.92,30.89,30.89,94500.0,20.7593,20.7728,20.7526,20.7526,94500.0
2010-12-31 10:55:00,30.89,30.93,30.88,30.89,94900.0,20.7526,20.7795,20.7459,20.7526,94900.0
2010-12-31 11:00:00,30.88,30.93,30.88,30.92,88300.0,20.7459,20.7795,20.7459,20.7728,88300.0
2010-12-31 11:05:00,30.91,30.92,30.88,30.89,81800.0,20.7661,20.7728,20.7459,20.7526,81800.0
2010-12-31 11:10:00,30.88,30.9,30.88,30.88,53800.0,20.7459,20.7593,20.7459,20.7459,53800.0
2010-12-31 11:15:00,30.89,30.89,30.87,30.87,57600.0,20.7526,20.7526,20.7392,20.7392,57600.0
2010-12-31 11:20:00,30.87,30.9,30.87,30.88,70000.0,20.7392,20.7593,20.7392,20.7459,70000.0
2010-12-31 11:25:00,30.89,30.92,30.88,30.92,79400.0,20.7526,20.7728,20.7459,20.7728,79400.0
2010-12-31 11:30:00,30.92,30.92,30.9,30.9,62900.0,20.7728,20.7728,20.7593,20.7593,62900.0
2010-12-31 11:35:00,30.91,30.92,30.9,30.9,54600.0,20.7661,20.7728,20.7593,20.7593,54600.0
2010-12-31 11:40:00,30.91,30.93,30.9,30.93,59900.0,20.7661,20.7795,20.7593,20.7795,59900.0
2010-12-31 11:45:00,30.93,30.94,30.92,30.92,56500.0,20.7795,20.7862,20.7728,20.7728,56500.0
2010-12-31 11:50:00,30.93,30.93,30.91,30.93,88500.0,20.7795,20.7795,20.7661,20.7795,88500.0
2010-12-31 11:55:00,30.92,30.94,30.92,30.94,58200.0,20.7728,20.7862,20.7728,20.7862,58200.0
2010-12-31 12:00:00,30.93,30.94,30.92,30.93,104700.0,20.7795,20.7862,20.7728,20.7795,104700.0
2010-12-31 12:05:00,30.94,30.94,30.91,30.91,45400.0,20.7862,20.7862,20.7661,20.7661,45400.0
2010-12-31 12:10:00,30.91,30.94,30.91,30.93,57400.0,20.7661,20.7862,20.7661,20.7795,57400.0
2010-12-31 12:15:00,30.94,30.95,30.92,30.95,55300.0,20.7862,20.7929,20.7728,20.7929,55300.0
2010-12-31 12:20:00,30.94,30.95,30.92,30.92,78500.0,20.7862,20.7929,20.7728,20.7728,78500.0
2010-12-31 12:25:00,30.92,30.94,30.92,30.93,35000.0,20.7728,20.7862,20.7728,20.7795,35000.0
2010-12-31 12:30:00,30.93,30.95,30.93,30.94,48800.0,20.7795,20.7929,20.7795,20.7862,48800.0
2010-12-31 12:35:00,30.94,30.97,30.93,30.93,174700.0,20.7862,20.8064,20.7795,20.7795,174700.0
2010-12-31 12:40:00,30.94,30.94,30.89,30.9,133400.0,20.7862,20.7862,20.7526,20.7593,133400.0
2010-12-31 12:45:00,30.9,30.91,30.88,30.9,83900.0,20.7593,20.7661,20.7459,20.7593,83900.0
2010-12-31 12:50:00,30.91,30.91,30.88,30.89,64400.0,20.7661,20.7661,20.7459,20.7526,64400.0
2010-12-31 12:55:00,30.88,30.92,30.87,30.9,81800.0,20.7459,20.7728,20.7392,20.7593,81800.0
2010-12-31 13:00:00,30.91,30.94,30.9,30.94,95200.0,20.7661,20.7862,20.7593,20.7862,95200.0
2010-12-31 13:05:00,30.94,30.95,30.93,30.94,63700.0,20.7862,20.7929,20.7795,20.7862,63700.0
2010-12-31 13:10:00,30.93,30.95,30.93,30.93,33000.0,20.7795,20.7929,20.7795,20.7795,33000.0
2010-12-31 13:15:00,30.93,30.94,30.93,30.93,22500.0,20.7795,20.7862,20.7795,20.7795,22500.0
2010-12-31 13:20:00,30.93,30.94,30.93,30.93,14100.0,20.7795,20.7862,20.7795,20.7795,14100.0
2010-12-31 13:25:00,30.93,30.94,30.91,30.92,52800.0,20.7795,20.7862,20.7661,20.7728,52800.0
2010-12-31 13:30:00,30.91,30.93,30.91,30.92,49500.0,20.7661,20.7795,20.7661,20.7728,49500.0
2010-12-31 13:35:00,30.92,30.93,30.9,30.9,57800.0,20.7728,20.7795,20.7593,20.7593,57800.0
2010-12-31 13:40:00,30.9,30.91,30.89,30.89,40800.0,20.7593,20.7661,20.7526,20.7526,40800.0
2010-12-31 13:45:00,30.89,30.9,30.86,30.88,179100.0,20.7526,20.7593,20.7325,20.7459,179100.0
2010-12-31 13:50:00,30.88,30.9,30.87,30.9,85600.0,20.7459,20.7593,20.7392,20.7593,85600.0
2010-12-31 13:55:00,30.9,30.91,30.88,30.88,60100.0,20.7593,20.7661,20.7459,20.7459,60100.0
2010-12-31 14:00:00,30.88,30.88,30.85,30.85,87100.0,20.7459,20.7459,20.7258,20.7258,87100.0
2010-12-31 14:05:00,30.85,30.87,30.85,30.85,65100.0,20.7258,20.7392,20.7258,20.7258,65100.0
2010-12-31 14:10:00,30.86,30.87,30.85,30.87,51200.0,20.7325,20.7392,20.7258,20.7392,51200.0
2010-12-31 14:15:00,30.87,30.88,30.86,30.87,50900.0,20.7392,20.7459,20.7325,20.7392,50900.0
2010-12-31 14:20:00,30.86,30.89,30.86,30.87,89200.0,20.7325,20.7526,20.7325,20.7392,89200.0
2010-12-31 14:25:00,30.87,30.89,30.86,30.88,74100.0,20.7392,20.7526,20.7325,20.7459,74100.0
2010-12-31 14:30:00,30.88,30.93,30.87,30.93,82600.0,20.7459,20.7795,20.7392,20.7795,82600.0
2010-12-31 14:35:00,30.92,30.93,30.92,30.92,79500.0,20.7728,20.7795,20.7728,20.7728,79500.0
2010-12-31 14:40:00,30.93,30.93,30.92,30.92,24100.0,20.7795,20.7795,20.7728,20.7728,24100.0
2010-12-31 14:45:00,30.92,30.93,30.92,30.92,105500.0,20.7728,20.7795,20.7728,20.7728,105500.0
2010-12-31 14:50:00,30.92,30.93,30.91,30.92,66900.0,20.7728,20.7795,20.7661,20.7728,66900.0
2010-12-31 14:55:00,30.91,30.94,30.91,30.93,112700.0,20.7661,20.7862,20.7661,20.7795,112700.0
2010-12-31 15:00:00,30.94,30.94,30.93,30.94,40100.0,20.7862,20.7862,20.7795,20.7862,40100.0
2010-12-31 15:05:00,30.93,30.95,30.93,30.95,123200.0,20.7795,20.7929,20.7795,20.7929,123200.0
2010-12-31 15:10:00,30.95,30.95,30.93,30.94,85000.0,20.7929,20.7929,20.7795,20.7862,85000.0
2010-12-31 15:15:00,30.93,30.96,30.93,30.95,96600.0,20.7795,20.7997,20.7795,20.7929,96600.0
2010-12-31 15:20:00,30.96,31.02,30.95,31.01,423700.0,20.7997,20.84,20.7929,20.8332,423700.0
2010-12-31 15:25:00,31.01,31.02,31.01,31.01,84000.0,20.8332,20.84,20.8332,20.8332,84000.0
2010-12-31 15:30:00,31.02,31.02,31.01,31.01,116800.0,20.84,20.84,20.8332,20.8332,116800.0
2010-12-31 15:35:00,31.01,31.02,31.01,31.02,139100.0,20.8332,20.84,20.8332,20.84,139100.0
2010-12-31 15:40:00,31.01,31.03,31.01,31.02,155600.0,20.8332,20.8467,20.8332,20.84,155600.0
2010-12-31 15:45:00,31.02,31.02,30.91,30.93,910000.0,20.84,20.84,20.7661,20.7795,910000.0
2010-12-31 15:50:00,30.93,30.97,30.9,30.95,518500.0,20.7795,20.8064,20.7593,20.7929,518500.0
2010-12-31 15:55:00,30.95,31.0,30.93,31.0,1048400.0,20.7929,20.8265,20.7795,20.8265,1048400.0
2011-01-03 09:30:00,31.3,31.4,31.16,31.3,1188900.0,21.0281,21.0953,20.934,21.0281,1188900.0
2011-01-03 09:35:00,31.3,31.42,31.3,31.38,496900.0,21.0281,21.1087,21.0281,21.0818,496900.0
2011-01-03 09:40:00,31.39,31.55,31.38,31.54,655800.0,21.0885,21.196,21.0818,21.1893,655800.0
2011-01-03 09:45:00,31.55,31.59,31.54,31.57,679900.0,21.196,21.2229,21.1893,21.2095,679900.0
2011-01-03 09:50:00,31.57,31.58,31.48,31.49,474700.0,21.2095,21.2162,21.149,21.1557,474700.0
2011-01-03 09:55:00,31.49,31.54,31.48,31.53,432200.0,21.1557,21.1893,21.149,21.1826,432200.0
2011-01-03 10:00:00,31.52,31.58,31.51,31.57,483400.0,21.1759,21.2162,21.1692,21.2095,483400.0
2011-01-03 10:05:00,31.58,31.58,31.5,31.52,529000.0,21.2162,21.2162,21.1624,21.1759,529000.0
2011-01-03 10:10:00,31.53,31.53,31.42,31.42,632600.0,21.1826,21.1826,21.1087,21.1087,632600.0
2011-01-03 10:15:00,31.42,31.46,31.36,31.44,799100.0,21.1087,21.1356,21.0684,21.1221,799100.0
2011-01-03 10:20:00,31.43,31.45,31.41,31.42,420000.0,21.1154,21.1288,21.102,21.1087,420000.0
2011-01-03 10:25:00,31.42,31.45,31.42,31.44,238200.0,21.1087,21.1288,21.1087,21.1221,238200.0
2011-01-03 10:30:00,31.44,31.51,31.44,31.48,515500.0,21.1221,21.1692,21.1221,21.149,515500.0
2011-01-03 10:35:00,31.48,31.5,31.46,31.48,284100.0,21.149,21.1624,21.1356,21.149,284100.0
2011-01-03 10:40:00,31.49,31.52,31.47,31.49,220300.0,21.1557,21.1759,21.1423,21.1557,220300.0
2011-01-03 10:45:00,31.5,31.53,31.49,31.53,339500.0,21.1624,21.1826,21.1557,21.1826,339500.0
2011-01-03 10:50:00,31.52,31.57,31.52,31.56,404500.0,21.1759,21.2095,21.1759,21.2028,404500.0
2011-01-03 10:55:00,31.57,31.6,31.56,31.6,208400.0,21.2095,21.2296,21.2028,21.2296,208400.0
2011-01-03 11:00:00,31.6,31.6,31.54,31.57,419600.0,21.2296,21.2296,21.1893,21.2095,419600.0
2011-01-03 11:05:00,31.57,31.6,31.55,31.59,155900.0,21.2095,21.2296,21.196,21.2229,155900.0
2011-01-03 11:10:00,31.6,31.6,31.53,31.56,320300.0,21.2296,21.2296,21.1826,21.2028,320300.0
2011-01-03 11:15:00,31.56,31.58,31.53,31.56,222300.0,21.2028,21.2162,21.1826,21.2028,222300.0
2011-01-03 11:20:00,31.57,31.58,31.54,31.55,281500.0,21.2095,21.2162,21.1893,21.196,281500.0
2011-01-03 11:25:00,31.56,31.56,31.53,31.55,150400.0,21.2028,21.2028,21.1826,21.196,150400.0
2011-01-03 11:30:00,31.55,31.57,31.52,31.57,268000.0,21.196,21.2095,21.1759,21.2095,268000.0
2011-01-03 11:35:00,31.57,31.59,31.54,31.55,330100.0,21.2095,21.2229,21.1893,21.196,330100.0
2011-01-03 11:40:00,31.55,31.55,31.51,31.52,228000.0,21.196,21.196,21.1692,21.1759,228000.0
2011-01-03 11:45:00,31.52,31.55,31.52,31.54,69900.0,21.1759,21.196,21.1759,21.1893,69900.0
2011-01-03 11:50:00,31.55,31.55,31.49,31.5,179900.0,21.196,21.196,21.1557,21.1624,179900.0
2011-01-03 11:55:00,31.5,31.54,31.49,31.5,272200.0,21.1624,21.1893,21.1557,21.1624,272200.0
2011-01-03 12:00:00,31.5,31.52,31.49,31.51,194100.0,21.1624,21.1759,21.1557,21.1692,194100.0
2011-01-03 12:05:00,31.52,31.54,31.51,31.53,90100.0,21.1759,21.1893,21.1692,21.1826,90100.0
2011-01-03 12:10:00,31.53,31.59,31.53,31.57,211900.0,21.1826,21.2229,21.1826,21.2095,211900.0
2011-01-03 12:15:00,31.58,31.59,31.57,31.57,534900.0,21.2162,21.2229,21.2095,21.2095,534900.0
2011-01-03 12:20:00,31.58,31.59,31.55,31.57,288000.0,21.2162,21.2229,21.196,21.2095,288000.0
2011-01-03 12:25:00,31.57,31.57,31.51,31.52,164800.0,21.2095,21.2095,21.1692,21.1759,164800.0
2011-01-03 12:30:00,31.53,31.57,31.53,31.57,196700.0,21.1826,21.2095,21.1826,21.2095,196700.0
2011-01-03 12:35:00,31.57,31.57,31.52,31.55,81600.0,21.2095,21.2095,21.1759,21.196,81600.0
2011-01-03 12:40:00,31.55,31.57,31.54,31.54,123700.0,21.196,21.2095,21.1893,21.1893,123700.0
2011-01-03 12:45:00,31.55,31.57,31.51,31.52,122900.0,21.196,21.2095,21.1692,21.1759,122900.0
2011-01-03 12:50:00,31.53,31.55,31.49,31.51,189300.0,21.1826,21.196,21.1557,21.1692,189300.0
2011-01-03 12:55:00,31.51,31.51,31.44,31.48,473400.0,21.1692,21.1692,21.1221,21.149,473400.0
2011-01-03 13:00:00,31.48,31.52,31.47,31.51,344100.0,21.149,21.1759,21.1423,21.1692,344100.0
2011-01-03 13:05:00,31.5,31.51,31.48,31.49,346000.0,21.1624,21.1692,21.149,21.1557,346000.0
2011-01-03 13:10:00,31.49,31.52,31.45,31.51,272700.0,21.1557,21.1759,21.1288,21.1692,272700.0
2011-01-03 13:15:00,31.51,31.52,31.47,31.49,499200.0,21.1692,21.1759,21.1423,21.1557,499200.0
2011-01-03 13:20:00,31.49,31.52,31.49,31.51,169500.0,21.1557,21.1759,21.1557,21.1692,169500.0
2011-01-03 13:25:00,31.5,31.52,31.49,31.5,158300.0,21.1624,21.1759,21.1557,21.1624,158300.0
2011-01-03 13:30:00,31.5,31.52,31.48,31.5,177200.0,21.1624,21.1759,21.149,21.1624,177200.0
2011-01-03 13:35:00,31.5,31.57,31.5,31.56,321000.0,21.1624,21.2095,21.1624,21.2028,321000.0
2011-01-03 13:40:00,31.57,31.57,31.54,31.55,213300.0,21.2095,21.2095,21.1893,21.196,213300.0
2011-01-03 13:45:00,31.56,31.57,31.55,31.55,131000.0,21.2028,21.2095,21.196,21.196,131000.0
2011-01-03 13:50:00,31.56,31.57,31.54,31.55,225100.0,21.2028,21.2095,21.1893,21.196,225100.0
2011-01-03 13:55:00,31.56,31.57,31.54,31.57,170100.0,21.2028,21.2095,21.1893,21.2095,170100.0
2011-01-03 14:00:00,31.56,31.61,31.55,31.6,442800.0,21.2028,21.2363,21.196,21.2296,442800.0
2011-01-03 14:05:00,31.6,31.61,31.57,31.58,202800.0,21.2296,21.2363,21.2095,21.2162,202800.0
2011-01-03 14:10:00,31.58,31.58,31.51,31.52,192700.0,21.2162,21.2162,21.1692,21.1759,192700.0
2011-01-03 14:15:00,31.52,31.56,31.52,31.56,215600.0,21.1759,21.2028,21.1759,21.2028,215600.0
2011-01-03 14:20:00,31.56,31.56,31.51,31.55,389800.0,21.2028,21.2028,21.1692,21.196,389800.0
2011-01-03 14:25:00,31.55,31.56,31.43,31.44,408900.0,21.196,21.2028,21.1154,21.1221,408900.0
2011-01-03 14:30:00,31.43,31.48,31.43,31.46,338800.0,21.1154,21.149,21.1154,21.1356,338800.0
2011-01-03 14:35:00,31.45,31.5,31.44,31.49,283900.0,21.1288,21.1624,21.1221,21.1557,283900.0
2011-01-03 14:40:00,31.49,31.51,31.46,31.5,244000.0,21.1557,21.1692,21.1356,21.1624,244000.0
2011-01-03 14:45:00,31.5,31.53,31.48,31.53,310400.0,21.1624,21.1826,21.149,21.1826,310400.0
2011-01-03 14:50:00,31.52,31.56,31.51,31.54,267700.0,21.1759,21.2028,21.1692,21.1893,267700.0
2011-01-03 14:55:00,31.54,31.58,31.53,31.55,276300.0,21.1893,21.2162,21.1826,21.196,276300.0
2011-01-03 15:00:00,31.56,31.56,31.46,31.46,283700.0,21.2028,21.2028,21.1356,21.1356,283700.0
2011-01-03 15:05:00,31.47,31.49,31.45,31.49,307900.0,21.1423,21.1557,21.1288,21.1557,307900.0
2011-01-03 15:10:00,31.49,31.52,31.48,31.51,506900.0,21.1557,21.1759,21.149,21.1692,506900.0
2011-01-03 15:15:00,31.51,31.52,31.45,31.46,420000.0,21.1692,21.1759,21.1288,21.1356,420000.0
2011-01-03 15:20:00,31.46,31.47,31.44,31.47,228700.0,21.1356,21.1423,21.1221,21.1423,228700.0
2011-01-03 15:25:00,31.47,31.49,31.45,31.47,321800.0,21.1423,21.1557,21.1288,21.1423,321800.0
2011-01-03 15:30:00,31.47,31.51,31.46,31.5,413900.0,21.1423,21.1692,21.1356,21.1624,413900.0
2011-01-03 15:35:00,31.5,31.54,31.5,31.54,430500.0,21.1624,21.1893,21.1624,21.1893,430500.0
2011-01-03 15:40:00,31.53,31.57,31.52,31.55,777200.0,21.1826,21.2095,21.1759,21.196,777200.0
2011-01-03 15:45:00,31.56,31.62,31.56,31.62,1097400.0,21.2028,21.2431,21.2028,21.2431,1097400.0
2011-01-03 15:50:00,31.62,31.66,31.61,31.64,1551300.0,21.2431,21.2699,21.2363,21.2565,1551300.0
2011-01-03 15:55:00,31.64,31.66,31.55,31.58,2516000.0,21.2565,21.2699,21.196,21.2162,2516000.0
2011-01-04 09:30:00,31.69,31.88,31.6,31.82,1090000.0,21.2901,21.4177,21.2296,21.3774,1090000.0
2011-01-04 09:35:00,31.82,31.87,31.77,31.81,446700.0,21.3774,21.411,21.3438,21.3707,446700.0
2011-01-04 09:40:00,31.81,31.83,31.69,31.81,863200.0,21.3707,21.3841,21.2901,21.3707,863200.0
2011-01-04 09:45:00,31.83,31.94,31.77,31.78,892600.0,21.3841,21.458,21.3438,21.3506,892600.0
2011-01-04 09:50:00,31.77,31.85,31.74,31.75,843400.0,21.3438,21.3976,21.3237,21.3304,843400.0
2011-01-04 09:55:00,31.75,31.8,31.73,31.75,378600.0,21.3304,21.364,21.317,21.3304,378600.0
2011-01-04 10:00:00,31.74,31.8,31.74,31.79,643900.0,21.3237,21.364,21.3237,21.3573,643900.0
2011-01-04 10:05:00,31.79,31.8,31.76,31.79,522800.0,21.3573,21.364,21.3371,21.3573,522800.0
2011-01-04 10:10:00,31.8,31.81,31.77,31.79,571600.0,21.364,21.3707,21.3438,21.3573,571600.0
2011-01-04 10:15:00,31.79,31.8,31.72,31.78,817100.0,21.3573,21.364,21.3102,21.3506,817100.0
2011-01-04 10:20:00,31.78,31.8,31.75,31.78,401200.0,21.3506,21.364,21.3304,21.3506,401200.0
2011-01-04 10:25:00,31.78,31.8,31.74,31.8,350800.0,21.3506,21.364,21.3237,21.364,350800.0
2011-01-04 10:30:00,31.8,31.83,31.76,31.8,562000.0,21.364,21.3841,21.3371,21.364,562000.0
2011-01-04 10:35:00,31.8,31.86,31.77,31.83,629800.0,21.364,21.4043,21.3438,21.3841,629800.0
2011-01-04 10:40:00,31.84,31.85,31.79,31.8,666100.0,21.3909,21.3976,21.3573,21.364,666100.0
2011-01-04 10:45:00,31.8,31.8,31.76,31.78,395500.0,21.364,21.364,21.3371,21.3506,395500.0
2011-01-04 10:50:00,31.78,31.78,31.73,31.74,467300.0,21.3506,21.3506,21.317,21.3237,467300.0
2011-01-04 10:55:00,31.75,31.76,31.73,31.75,334000.0,21.3304,21.3371,21.317,21.3304,334000.0
2011-01-04 11:00:00,31.75,31.77,31.73,31.74,325000.0,21.3304,21.3438,21.317,21.3237,325000.0
2011-01-04 11:05:00,31.74,31.75,31.7,31.71,404600.0,21.3237,21.3304,21.2968,21.3035,404600.0
2011-01-04 11:10:00,31.7,31.73,31.69,31.72,422100.0,21.2968,21.317,21.2901,21.3102,422100.0
2011-01-04 11:15:00,31.72,31.75,31.71,31.74,232700.0,21.3102,21.3304,21.3035,21.3237,232700.0
2011-01-04 11:20:00,31.74,31.8,31.74,31.78,314300.0,21.3237,21.364,21.3237,21.3506,314300.0
2011-01-04 11:25:00,31.78,31.82,31.77,31.77,285000.0,21.3506,21.3774,21.3438,21.3438,285000.0
2011-01-04 11:30:00,31.78,31.8,31.75,31.77,308100.0,21.3506,21.364,21.3304,21.3438,308100.0
2011-01-04 11:35:00,31.78,31.82,31.78,31.82,142200.0,21.3506,21.3774,21.3506,21.3774,142200.0
2011-01-04 11:40:00,31.82,31.83,31.76,31.77,153900.0,21.3774,21.3841,21.3371,21.3438,153900.0
2011-01-04 11:45:00,31.76,31.78,31.75,31.76,278800.0,21.3371,21.3506,21.3304,21.3371,278800.0
2011-01-04 11:50:00,31.77,31.78,31.74,31.76,249000.0,21.3438,21.3506,21.3237,21.3371,249000.0
2011-01-04 11:55:00,31.76,31.77,31.72,31.74,313800.0,21.3371,21.3438,21.3102,21.3237,313800.0
2011-01-04 12:00:00,31.74,31.79,31.72,31.75,661000.0,21.3237,21.3573,21.3102,21.3304,661000.0
2011-01-04 12:05:00,31.75,31.76,31.75,31.75,334800.0,21.3304,21.3371,21.3304,21.3304,334800.0
2011-01-04 12:10:00,31.75,31.77,31.72,31.73,403000.0,21.3304,21.3438,21.3102,21.317,403000.0
2011-01-04 12:15:00,31.73,31.75,31.72,31.74,171100.0,21.317,21.3304,21.3102,21.3237,171100.0
2011-01-04 12:20:00,31.75,31.77,31.73,31.75,420700.0,21.3304,21.3438,21.317,21.3304,420700.0
2011-01-04 12:25:00,31.75,31.76,31.63,31.7,934200.0,21.3304,21.3371,21.2498,21.2968,934200.0
2011-01-04 12:30:00,31.7,31.7,31.62,31.62,367600.0,21.2968,21.2968,21.2431,21.2431,367600.0
2011-01-04 12:35:00,31.62,31.65,31.62,31.63,167700.0,21.2431,21.2632,21.2431,21.2498,167700.0
2011-01-04 12:40:00,31.62,31.63,31.52,31.52,405000.0,21.2431,21.2498,21.1759,21.1759,405000.0
2011-01-04 12:45:00,31.52,31.56,31.49,31.54,374600.0,21.1759,21.2028,21.1557,21.1893,374600.0
2011-01-04 12:50:00,31.54,31.59,31.54,31.59,177100.0,21.1893,21.2229,21.1893,21.2229,177100.0
2011-01-04 12:55:00,31.59,31.62,31.57,31.61,301400.0,21.2229,21.2431,21.2095,21.2363,301400.0
2011-01-04 13:00:00,31.6,31.64,31.59,31.63,173300.0,21.2296,21.2565,21.2229,21.2498,173300.0
2011-01-04 13:05:00,31.63,31.67,31.63,31.66,211200.0,21.2498,21.2767,21.2498,21.2699,211200.0
2011-01-04 13:10:00,31.66,31.68,31.65,31.67,104700.0,21.2699,21.2834,21.2632,21.2767,104700.0
2011-01-04 13:15:00,31.68,31.7,31.67,31.68,161800.0,21.2834,21.2968,21.2767,21.2834,161800.0
2011-01-04 13:20:00,31.69,31.69,31.64,31.64,182400.0,21.2901,21.2901,21.2565,21.2565,182400.0
2011-01-04 13:25:00,31.64,31.65,31.6,31.61,115900.0,21.2565,21.2632,21.2296,21.2363,115900.0
2011-01-04 13:30:00,31.61,31.68,31.61,31.65,144100.0,21.2363,21.2834,21.2363,21.2632,144100.0
2011-01-04 13:35:00,31.66,31.66,31.62,31.66,136100.0,21.2699,21.2699,21.2431,21.2699,136100.0
2011-01-04 13:40:00,31.66,31.66,31.61,31.65,191100.0,21.2699,21.2699,21.2363,21.2632,191100.0
2011-01-04 13:45:00,31.65,31.69,31.63,31.69,187700.0,21.2632,21.2901,21.2498,21.2901,187700.0
2011-01-04 13:50:00,31.68,31.69,31.63,31.63,88800.0,21.2834,21.2901,21.2498,21.2498,88800.0
2011-01-04 13:55:00,31.63,31.67,31.62,31.65,209400.0,21.2498,21.2767,21.2431,21.2632,209400.0
2011-01-04 14:00:00,31.65,31.66,31.6,31.63,105700.0,21.2632,21.2699,21.2296,21.2498,105700.0
2011-01-04 14:05:00,31.64,31.7,31.64,31.68,284000.0,21.2565,21.2968,21.2565,21.2834,284000.0
2011-01-04 14:10:00,31.68,31.75,31.66,31.74,270800.0,21.2834,21.3304,21.2699,21.3237,270800.0
2011-01-04 14:15:00,31.74,31.78,31.72,31.75,258700.0,21.3237,21.3506,21.3102,21.3304,258700.0
2011-01-04 14:20:00,31.75,31.8,31.74,31.79,241500.0,21.3304,21.364,21.3237,21.3573,241500.0
2011-01-04 14:25:00,31.79,31.8,31.72,31.72,230500.0,21.3573,21.364,21.3102,21.3102,230500.0
2011-01-04 14:30:00,31.72,31.74,31.7,31.74,111700.0,21.3102,21.3237,21.2968,21.3237,111700.0
2011-01-04 14:35:00,31.74,31.74,31.66,31.66,137400.0,21.3237,21.3237,21.2699,21.2699,137400.0
2011-01-04 14:40:00,31.66,31.72,31.65,31.66,251600.0,21.2699,21.3102,21.2632,21.2699,251600.0
2011-01-04 14:45:00,31.67,31.67,31.63,31.63,81400.0,21.2767,21.2767,21.2498,21.2498,81400.0
2011-01-04 14:50:00,31.63,31.65,31.62,31.63,212700.0,21.2498,21.2632,21.2431,21.2498,212700.0
2011-01-04 14:55:00,31.64,31.66,31.6,31.61,191800.0,21.2565,21.2699,21.2296,21.2363,191800.0
2011-01-04 15:00:00,31.61,31.64,31.58,31.58,147700.0,21.2363,21.2565,21.2162,21.2162,147700.0
2011-01-04 15:05:00,31.58,31.62,31.57,31.59,240000.0,21.2162,21.2431,21.2095,21.2229,240000.0
2011-01-04 15:10:00,31.59,31.6,31.53,31.59,238000.0,21.2229,21.2296,21.1826,21.2229,238000.0
2011-01-04 15:15:00,31.58,31.62,31.56,31.61,158700.0,21.2162,21.2431,21.2028,21.2363,158700.0
2011-01-04 15:20:00,31.62,31.66,31.59,31.66,194000.0,21.2431,21.2699,21.2229,21.2699,194000.0
2011-01-04 15:25:00,31.65,31.69,31.65,31.67,329500.0,21.2632,21.2901,21.2632,21.2767,329500.0
2011-01-04 15:30:00,31.68,31.69,31.62,31.65,242400.0,21.2834,21.2901,21.2431,21.2632,242400.0
2011-01-04 15:35:00,31.65,31.67,31.61,31.64,423100.0,21.2632,21.2767,21.2363,21.2565,423100.0
2011-01-04 15:40:00,31.64,31.7,31.62,31.7,340100.0,21.2565,21.2968,21.2431,21.2968,340100.0
2011-01-04 15:45:00,31.7,31.71,31.66,31.7,439200.0,21.2968,21.3035,21.2699,21.2968,439200.0
2011-01-04 15:50:00,31.7,31.7,31.63,31.65,390100.0,21.2968,21.2968,21.2498,21.2632,390100.0
2011-01-04 15:55:00,31.65,31.68,31.62,31.66,973400.0,21.2632,21.2834,21.2431,21.2699,973400.0
2011-01-05 09:30:00,31.41,31.74,31.4,31.63,835000.0,21.102,21.3237,21.0953,21.2498,835000.0
2011-01-05 09:35:00,31.64,31.8,31.54,31.8,894200.0,21.2565,21.364,21.1893,21.364,894200.0
2011-01-05 09:40:00,31.79,31.88,31.77,31.84,525000.0,21.3573,21.4177,21.3438,21.3909,525000.0
2011-01-05 09:45:00,31.84,31.94,31.81,31.94,826100.0,21.3909,21.458,21.3707,21.458,826100.0
2011-01-05 09:50:00,31.93,31.96,31.93,31.95,842400.0,21.4513,21.4715,21.4513,21.4648,842400.0
2011-01-05 09:55:00,31.94,31.97,31.61,31.96,897100.0,21.458,21.4782,21.2363,21.4715,897100.0
2011-01-05 10:00:00,31.97,31.98,31.95,31.98,825000.0,21.4782,21.4849,21.4648,21.4849,825000.0
2011-01-05 10:05:00,31.98,32.19,31.98,32.16,2948700.0,21.4849,21.626,21.4849,21.6058,2948700.0
2011-01-05 10:10:00,32.16,32.24,32.11,32.13,1238200.0,21.6058,21.6596,21.5723,21.5857,1238200.0
2011-01-05 10:15:00,32.13,32.23,32.1,32.17,911900.0,21.5857,21.6529,21.5655,21.6126,911900.0
2011-01-05 10:20:00,32.16,32.18,32.11,32.12,518600.0,21.6058,21.6193,21.5723,21.579,518600.0
2011-01-05 10:25:00,32.12,32.14,32.0,32.0,626200.0,21.579,21.5924,21.4984,21.4984,626200.0
2011-01-05 10:30:00,32.0,32.03,31.95,31.97,542700.0,21.4984,21.5185,21.4648,21.4782,542700.0
2011-01-05 10:35:00,31.97,32.02,31.95,31.97,871800.0,21.4782,21.5118,21.4648,21.4782,871800.0
2011-01-05 10:40:00,31.98,32.06,31.95,32.03,803900.0,21.4849,21.5387,21.4648,21.5185,803900.0
2011-01-05 10:45:00,32.03,32.16,32.02,32.14,508100.0,21.5185,21.6058,21.5118,21.5924,508100.0
2011-01-05 10:50:00,32.13,32.22,32.13,32.21,600200.0,21.5857,21.6462,21.5857,21.6394,600200.0
2011-01-05 10:55:00,32.22,32.23,32.16,32.19,692300.0,21.6462,21.6529,21.6058,21.626,692300.0
2011-01-05 11:00:00,32.18,32.19,32.13,32.16,300600.0,21.6193,21.626,21.5857,21.6058,300600.0
2011-01-05 11:05:00,32.17,32.18,32.13,32.14,748900.0,21.6126,21.6193,21.5857,21.5924,748900.0
2011-01-05 11:10:00,32.14,32.14,32.08,32.09,245900.0,21.5924,21.5924,21.5521,21.5588,245900.0
2011-01-05 11:15:00,32.1,32.13,32.08,32.1,416300.0,21.5655,21.5857,21.5521,21.5655,416300.0
2011-01-05 11:20:00,32.1,32.15,32.09,32.12,373600.0,21.5655,21.5991,21.5588,21.579,373600.0
2011-01-05 11:25:00,32.12,32.14,32.1,32.1,245800.0,21.579,21.5924,21.5655,21.5655,245800.0
2011-01-05 11:30:00,32.11,32.15,32.1,32.11,408500.0,21.5723,21.5991,21.5655,21.5723,408500.0
2011-01-05 11:35:00,32.12,32.16,32.11,32.15,804000.0,21.579,21.6058,21.5723,21.5991,804000.0
2011-01-05 11:40:00,32.15,32.18,32.13,32.16,262600.0,21.5991,21.6193,21.5857,21.6058,262600.0
2011-01-05 11:45:00,32.16,32.18,32.14,32.16,326700.0,21.6058,21.6193,21.5924,21.6058,326700.0
2011-01-05 11:50:00,32.17,32.17,32.11,32.12,208300.0,21.6126,21.6126,21.5723,21.579,208300.0
2011-01-05 11:55:00,32.12,32.15,32.11,32.14,230300.0,21.579,21.5991,21.5723,21.5924,230300.0
2011-01-05 12:00:00,32.15,32.19,32.13,32.17,1085700.0,21.5991,21.626,21.5857,21.6126,1085700.0
2011-01-05 12:05:00,32.17,32.21,32.16,32.18,370900.0,21.6126,21.6394,21.6058,21.6193,370900.0
2011-01-05 12:10:00,32.18,32.21,32.16,32.17,396100.0,21.6193,21.6394,21.6058,21.6126,396100.0
2011-01-05 12:15:00,32.17,32.19,32.16,32.18,343600.0,21.6126,21.626,21.6058,21.6193,343600.0
2011-01-05 12:20:00,32.19,32.22,32.18,32.22,341600.0,21.626,21.6462,21.6193,21.6462,341600.0
2011-01-05 12:25:00,32.22,32.24,32.21,32.22,232200.0,21.6462,21.6596,21.6394,21.6462,232200.0
2011-01-05 12:30:00,32.21,32.25,32.21,32.24,303600.0,21.6394,21.6663,21.6394,21.6596,303600.0
2011-01-05 12:35:00,32.24,32.29,32.24,32.28,584700.0,21.6596,21.6932,21.6596,21.6865,584700.0
2011-01-05 12:40:00,32.28,32.29,32.23,32.27,305500.0,21.6865,21.6932,21.6529,21.6797,305500.0
2011-01-05 12:45:00,32.27,32.3,32.26,32.29,189200.0,21.6797,21.6999,21.673,21.6932,189200.0
2011-01-05 12:50:00,32.29,32.32,32.27,32.27,397700.0,21.6932,21.7133,21.6797,21.6797,397700.0
2011-01-05 12:55:00,32.28,32.28,32.27,32.28,58300.0,21.6865,21.6865,21.6797,21.6865,58300.0
2011-01-05 13:00:00,32.28,32.3,32.26,32.27,329800.0,21.6865,21.6999,21.673,21.6797,329800.0
2011-01-05 13:05:00,32.28,32.3,32.27,32.29,314900.0,21.6865,21.6999,21.6797,21.6932,314900.0
2011-01-05 13:10:00,32.29,32.3,32.25,32.3,245300.0,21.6932,21.6999,21.6663,21.6999,245300.0
2011-01-05 13:15:00,32.29,32.3,32.27,32.3,312000.0,21.6932,21.6999,21.6797,21.6999,312000.0
2011-01-05 13:20:00,32.3,32.31,32.27,32.27,203100.0,21.6999,21.7066,21.6797,21.6797,203100.0
2011-01-05 13:25:00,32.27,32.31,32.27,32.29,208600.0,21.6797,21.7066,21.6797,21.6932,208600.0
2011-01-05 13:30:00,32.29,32.3,32.27,32.29,136500.0,21.6932,21.6999,21.6797,21.6932,136500.0
2011-01-05 13:35:00,32.3,32.33,32.29,32.3,389500.0,21.6999,21.7201,21.6932,21.6999,389500.0
2011-01-05 13:40:00,32.31,32.31,32.29,32.31,163600.0,21.7066,21.7066,21.6932,21.7066,163600.0
2011-01-05 13:45:00,32.31,32.36,32.31,32.32,405600.0,21.7066,21.7402,21.7066,21.7133,405600.0
2011-01-05 13:50:00,32.31,32.31,32.26,32.31,310800.0,21.7066,21.7066,21.673,21.7066,310800.0
2011-01-05 13:55:00,32.31,32.35,32.28,32.34,200300.0,21.7066,21.7335,21.6865,21.7268,200300.0
2011-01-05 14:00:00,32.35,32.35,32.29,32.32,239900.0,21.7335,21.7335,21.6932,21.7133,239900.0
2011-01-05 14:05:00,32.31,32.35,32.31,32.34,191400.0,21.7066,21.7335,21.7066,21.7268,191400.0
2011-01-05 14:10:00,32.34,32.35,32.29,32.33,162300.0,21.7268,21.7335,21.6932,21.7201,162300.0
2011-01-05 14:15:00,32.32,32.33,32.28,32.29,267000.0,21.7133,21.7201,21.6865,21.6932,267000.0
2011-01-05 14:20:00,32.29,32.33,32.26,32.26,227500.0,21.6932,21.7201,21.673,21.673,227500.0
2011-01-05 14:25:00,32.26,32.29,32.23,32.25,252000.0,21.673,21.6932,21.6529,21.6663,252000.0
2011-01-05 14:30:00,32.24,32.26,32.16,32.18,311400.0,21.6596,21.673,21.6058,21.6193,311400.0
2011-01-05 14:35:00,32.18,32.18,32.12,32.13,316700.0,21.6193,21.6193,21.579,21.5857,316700.0
2011-01-05 14:40:00,32.13,32.23,32.12,32.22,294400.0,21.5857,21.6529,21.579,21.6462,294400.0
2011-01-05 14:45:00,32.22,32.27,32.21,32.27,203300.0,21.6462,21.6797,21.6394,21.6797,203300.0
2011-01-05 14:50:00,32.27,32.31,32.27,32.29,276000.0,21.6797,21.7066,21.6797,21.6932,276000.0
2011-01-05 14:55:00,32.3,32.37,32.29,32.35,332300.0,21.6999,21.7469,21.6932,21.7335,332300.0
2011-01-05 15:00:00,32.35,32.37,32.32,32.33,486300.0,21.7335,21.7469,21.7133,21.7201,486300.0
2011-01-05 15:05:00,32.33,32.39,32.32,32.39,384300.0,21.7201,21.7604,21.7133,21.7604,384300.0
2011-01-05 15:10:00,32.38,32.45,32.38,32.42,547200.0,21.7536,21.8007,21.7536,21.7805,547200.0
2011-01-05 15:15:00,32.42,32.5,32.4,32.47,1085500.0,21.7805,21.8343,21.7671,21.8141,1085500.0
2011-01-05 15:20:00,32.49,32.49,32.41,32.44,537300.0,21.8275,21.8275,21.7738,21.794,537300.0
2011-01-05 15:25:00,32.44,32.49,32.42,32.42,513000.0,21.794,21.8275,21.7805,21.7805,513000.0
2011-01-05 15:30:00,32.42,32.46,32.39,32.42,508100.0,21.7805,21.8074,21.7604,21.7805,508100.0
2011-01-05 15:35:00,32.41,32.42,32.36,32.37,536700.0,21.7738,21.7805,21.7402,21.7469,536700.0
2011-01-05 15:40:00,32.37,32.38,32.32,32.36,695700.0,21.7469,21.7536,21.7133,21.7402,695700.0
2011-01-05 15:45:00,32.36,32.41,32.34,32.38,821500.0,21.7402,21.7738,21.7268,21.7536,821500.0
2011-01-05 15:50:00,32.39,32.39,32.34,32.34,637800.0,21.7604,21.7604,21.7268,21.7268,637800.0
2011-01-05 15:55:00,32.34,32.38,32.33,32.36,1671900.0,21.7268,21.7536,21.7201,21.7402,1671900.0
2011-01-06 09:30:00,32.13,32.37,32.12,32.34,949200.0,21.5857,21.7469,21.579,21.7268,949200.0
2011-01-06 09:35:00,32.34,32.37,32.18,32.29,619400.0,21.7268,21.7469,21.6193,21.6932,619400.0
2011-01-06 09:40:00,32.29,32.46,32.23,32.3,840000.0,21.6932,21.8074,21.6529,21.6999,840000.0
2011-01-06 09:45:00,32.29,32.4,32.28,32.37,486600.0,21.6932,21.7671,21.6865,21.7469,486600.0
2011-01-06 09:50:00,32.36,32.37,32.26,32.3,330300.0,21.7402,21.7469,21.673,21.6999,330300.0
2011-01-06 09:55:00,32.29,32.35,32.25,32.28,520700.0,21.6932,21.7335,21.6663,21.6865,520700.0
2011-01-06 10:00:00,32.27,32.32,32.26,32.3,331800.0,21.6797,21.7133,21.673,21.6999,331800.0
2011-01-06 10:05:00,32.3,32.33,32.18,32.18,416600.0,21.6999,21.7201,21.6193,21.6193,416600.0
2011-01-06 10:10:00,32.18,32.22,32.15,32.16,389000.0,21.6193,21.6462,21.5991,21.6058,389000.0
2011-01-06 10:15:00,32.15,32.21,32.15,32.19,779800.0,21.5991,21.6394,21.5991,21.626,779800.0
2011-01-06 10:20:00,32.19,32.36,32.18,32.35,793000.0,21.626,21.7402,21.6193,21.7335,793000.0
2011-01-06 10:25:00,32.35,32.38,32.31,32.37,827300.0,21.7335,21.7536,21.7066,21.7469,827300.0
2011-01-06 10:30:00,32.37,32.45,32.37,32.4,481500.0,21.7469,21.8007,21.7469,21.7671,481500.0
2011-01-06 10:35:00,32.4,32.47,32.39,32.45,476300.0,21.7671,21.8141,21.7604,21.8007,476300.0
2011-01-06 10:40:00,32.45,32.46,32.38,32.4,595300.0,21.8007,21.8074,21.7536,21.7671,595300.0
2011-01-06 10:45:00,32.4,32.42,32.37,32.4,511500.0,21.7671,21.7805,21.7469,21.7671,511500.0
2011-01-06 10:50:00,32.4,32.41,32.29,32.33,385000.0,21.7671,21.7738,21.6932,21.7201,385000.0
2011-01-06 10:55:00,32.33,32.36,32.28,32.34,406600.0,21.7201,21.7402,21.6865,21.7268,406600.0
2011-01-06 11:00:00,32.33,32.34,32.2,32.22,440300.0,21.7201,21.7268,21.6327,21.6462,440300.0
2011-01-06 11:05:00,32.22,32.27,32.16,32.18,494900.0,21.6462,21.6797,21.6058,21.6193,494900.0
2011-01-06 11:10:00,32.18,32.22,32.14,32.18,398000.0,21.6193,21.6462,21.5924,21.6193,398000.0
2011-01-06 11:15:00,32.18,32.2,32.12,32.17,414300.0,21.6193,21.6327,21.579,21.6126,414300.0
2011-01-06 11:20:00,32.17,32.21,32.15,32.2,463600.0,21.6126,21.6394,21.5991,21.6327,463600.0
2011-01-06 11:25:00,32.2,32.24,32.19,32.24,253000.0,21.6327,21.6596,21.626,21.6596,253000.0
2011-01-06 11:30:00,32.23,32.25,32.16,32.19,261000.0,21.6529,21.6663,21.6058,21.626,261000.0
2011-01-06 11:35:00,32.19,32.22,32.17,32.2,246900.0,21.626,21.6462,21.6126,21.6327,246900.0
2011-01-06 11:40:00,32.18,32.22,32.17,32.22,285700.0,21.6193,21.6462,21.6126,21.6462,285700.0
2011-01-06 11:45:00,32.22,32.25,32.2,32.25,537400.0,21.6462,21.6663,21.6327,21.6663,537400.0
2011-01-06 11:50:00,32.26,32.27,32.22,32.25,139500.0,21.673,21.6797,21.6462,21.6663,139500.0
2011-01-06 11:55:00,32.25,32.29,32.22,32.23,451000.0,21.6663,21.6932,21.6462,21.6529,451000.0
2011-01-06 12:00:00,32.23,32.26,32.19,32.22,173800.0,21.6529,21.673,21.626,21.6462,173800.0
2011-01-06 12:05:00,32.22,32.22,32.17,32.2,223600.0,21.6462,21.6462,21.6126,21.6327,223600.0
2011-01-06 12:10:00,32.2,32.28,32.18,32.21,195500.0,21.6327,21.6865,21.6193,21.6394,195500.0
2011-01-06 12:15:00,32.22,32.27,32.21,32.24,177200.0,21.6462,21.6797,21.6394,21.6596,177200.0
2011-01-06 12:20:00,32.24,32.26,32.22,32.24,224800.0,21.6596,21.673,21.6462,21.6596,224800.0
2011-01-06 12:25:00,32.24,32.24,32.21,32.21,89100.0,21.6596,21.6596,21.6394,21.6394,89100.0
2011-01-06 12:30:00,32.22,32.23,32.19,32.22,173800.0,21.6462,21.6529,21.626,21.6462,173800.0
2011-01-06 12:35:00,32.22,32.23,32.18,32.22,200700.0,21.6462,21.6529,21.6193,21.6462,200700.0
2011-01-06 12:40:00,32.22,32.26,32.21,32.24,226100.0,21.6462,21.673,21.6394,21.6596,226100.0
2011-01-06 12:45:00,32.25,32.26,32.21,32.22,185800.0,21.6663,21.673,21.6394,21.6462,185800.0
2011-01-06 12:50:00,32.22,32.22,32.19,32.22,130400.0,21.6462,21.6462,21.626,21.6462,130400.0
2011-01-06 12:55:00,32.21,32.25,32.21,32.24,179400.0,21.6394,21.6663,21.6394,21.6596,179400.0
2011-01-06 13:00:00,32.24,32.25,32.21,32.21,152900.0,21.6596,21.6663,21.6394,21.6394,152900.0
2011-01-06 13:05:00,32.21,32.27,32.15,32.17,572300.0,21.6394,21.6797,21.5991,21.6126,572300.0
2011-01-06 13:10:00,32.17,32.19,32.12,32.14,245900.0,21.6126,21.626,21.579,21.5924,245900.0
2011-01-06 13:15:00,32.15,32.19,32.15,32.16,160500.0,21.5991,21.626,21.5991,21.6058,160500.0
2011-01-06 13:20:00,32.16,32.22,32.15,32.18,239600.0,21.6058,21.6462,21.5991,21.6193,239600.0
2011-01-06 13:25:00,32.18,32.22,32.17,32.22,197300.0,21.6193,21.6462,21.6126,21.6462,197300.0
2011-01-06 13:30:00,32.22,32.23,32.16,32.16,149600.0,21.6462,21.6529,21.6058,21.6058,149600.0
2011-01-06 13:35:00,32.16,32.19,32.13,32.16,162200.0,21.6058,21.626,21.5857,21.6058,162200.0
2011-01-06 13:40:00,32.17,32.24,32.16,32.18,320800.0,21.6126,21.6596,21.6058,21.6193,320800.0
2011-01-06 13:45:00,32.17,32.26,32.17,32.25,373600.0,21.6126,21.673,21.6126,21.6663,373600.0
2011-01-06 13:50:00,32.25,32.29,32.24,32.28,454500.0,21.6663,21.6932,21.6596,21.6865,454500.0
2011-01-06 13:55:00,32.28,32.32,32.23,32.31,385800.0,21.6865,21.7133,21.6529,21.7066,385800.0
2011-01-06 14:00:00,32.31,32.33,32.3,32.31,170800.0,21.7066,21.7201,21.6999,21.7066,170800.0
2011-01-06 14:05:00,32.31,32.31,32.27,32.31,261900.0,21.7066,21.7066,21.6797,21.7066,261900.0
2011-01-06 14:10:00,32.31,32.31,32.26,32.29,255100.0,21.7066,21.7066,21.673,21.6932,255100.0
2011-01-06 14:15:00,32.28,32.29,32.2,32.23,346000.0,21.6865,21.6932,21.6327,21.6529,346000.0
2011-01-06 14:20:00,32.23,32.25,32.21,32.24,268500.0,21.6529,21.6663,21.6394,21.6596,268500.0
2011-01-06 14:25:00,32.24,32.25,32.2,32.25,237200.0,21.6596,21.6663,21.6327,21.6663,237200.0
2011-01-06 14:30:00,32.25,32.26,32.22,32.22,313400.0,21.6663,21.673,21.6462,21.6462,313400.0
2011-01-06 14:35:00,32.22,32.26,32.21,32.26,224500.0,21.6462,21.673,21.6394,21.673,224500.0
2011-01-06 14:40:00,32.26,32.26,32.15,32.2,359200.0,21.673,21.673,21.5991,21.6327,359200.0
2011-01-06 14:45:00,32.19,32.24,32.15,32.17,392500.0,21.626,21.6596,21.5991,21.6126,392500.0
2011-01-06 14:50:00,32.17,32.23,32.14,32.22,460500.0,21.6126,21.6529,21.5924,21.6462,460500.0
2011-01-06 14:55:00,32.22,32.23,32.19,32.2,271700.0,21.6462,21.6529,21.626,21.6327,271700.0
2011-01-06 15:00:00,32.21,32.23,32.2,32.22,98100.0,21.6394,21.6529,21.6327,21.6462,98100.0
2011-01-06 15:05:00,32.21,32.22,32.18,32.22,470100.0,21.6394,21.6462,21.6193,21.6462,470100.0
2011-01-06 15:10:00,32.22,32.29,32.21,32.28,247500.0,21.6462,21.6932,21.6394,21.6865,247500.0
2011-01-06 15:15:00,32.29,32.3,32.23,32.24,325300.0,21.6932,21.6999,21.6529,21.6596,325300.0
2011-01-06 15:20:00,32.24,32.24,32.15,32.15,239400.0,21.6596,21.6596,21.5991,21.5991,239400.0
2011-01-06 15:25:00,32.16,32.22,32.15,32.21,514100.0,21.6058,21.6462,21.5991,21.6394,514100.0
2011-01-06 15:30:00,32.2,32.21,32.16,32.21,303400.0,21.6327,21.6394,21.6058,21.6394,303400.0
2011-01-06 15:35:00,32.21,32.23,32.14,32.15,1387500.0,21.6394,21.6529,21.5924,21.5991,1387500.0
2011-01-06 15:40:00,32.15,32.2,32.14,32.19,941400.0,21.5991,21.6327,21.5924,21.626,941400.0
2011-01-06 15:45:00,32.19,32.19,32.16,32.18,413800.0,21.626,21.626,21.6058,21.6193,413800.0
2011-01-06 15:50:00,32.18,32.2,32.15,32.15,378400.0,21.6193,21.6327,21.5991,21.5991,378400.0
2011-01-06 15:55:00,32.16,32.19,32.13,32.14,872600.0,21.6058,21.626,21.5857,21.5924,872600.0
2011-01-07 09:30:00,32.23,32.23,32.15,32.18,660200.0,21.6529,21.6529,21.5991,21.6193,660200.0
2011-01-07 09:35:00,32.18,32.2,31.97,32.06,1020000.0,21.6193,21.6327,21.4782,21.5387,1020000.0
2011-01-07 09:40:00,32.06,32.12,32.0,32.04,710400.0,21.5387,21.579,21.4984,21.5252,710400.0
2011-01-07 09:45:00,32.05,32.11,32.04,32.1,426000.0,21.5319,21.5723,21.5252,21.5655,426000.0
2011-01-07 09:50:00,32.1,32.11,32.02,32.06,430600.0,21.5655,21.5723,21.5118,21.5387,430600.0
2011-01-07 09:55:00,32.05,32.08,32.0,32.08,390200.0,21.5319,21.5521,21.4984,21.5521,390200.0
2011-01-07 10:00:00,32.07,32.09,31.96,31.96,955900.0,21.5454,21.5588,21.4715,21.4715,955900.0
2011-01-07 10:05:00,31.96,32.0,31.93,31.96,616000.0,21.4715,21.4984,21.4513,21.4715,616000.0
2011-01-07 10:10:00,31.96,32.03,31.94,32.01,468100.0,21.4715,21.5185,21.458,21.5051,468100.0
2011-01-07 10:15:00,32.01,32.04,31.98,32.03,478400.0,21.5051,21.5252,21.4849,21.5185,478400.0
2011-01-07 10:20:00,32.03,32.08,32.01,32.07,275200.0,21.5185,21.5521,21.5051,21.5454,275200.0
2011-01-07 10:25:00,32.07,32.1,32.04,32.06,272100.0,21.5454,21.5655,21.5252,21.5387,272100.0
2011-01-07 10:30:00,32.06,32.07,31.99,32.02,381300.0,21.5387,21.5454,21.4916,21.5118,381300.0
2011-01-07 10:35:00,32.02,32.02,31.91,31.91,840700.0,21.5118,21.5118,21.4379,21.4379,840700.0
2011-01-07 10:40:00,31.91,31.92,31.75,31.78,1263600.0,21.4379,21.4446,21.3304,21.3506,1263600.0
2011-01-07 10:45:00,31.77,31.79,31.52,31.52,2160900.0,21.3438,21.3573,21.1759,21.1759,2160900.0
2011-01-07 10:50:00,31.54,31.57,31.15,31.19,3407300.0,21.1893,21.2095,20.9273,20.9542,3407300.0
2011-01-07 10:55:00,31.2,31.42,31.18,31.36,2652300.0,20.9609,21.1087,20.9475,21.0684,2652300.0
2011-01-07 11:00:00,31.36,31.37,30.97,30.99,2829900.0,21.0684,21.0751,20.8064,20.8198,2829900.0
2011-01-07 11:05:00,30.99,31.0,30.79,30.92,3618300.0,20.8198,20.8265,20.6854,20.7728,3618300.0
2011-01-07 11:10:00,30.92,31.23,30.9,31.2,1884800.0,20.7728,20.981,20.7593,20.9609,1884800.0
2011-01-07 11:15:00,31.21,31.21,30.93,30.95,2175700.0,20.9676,20.9676,20.7795,20.7929,2175700.0
2011-01-07 11:20:00,30.95,31.0,30.68,30.76,2344800.0,20.7929,20.8265,20.6115,20.6653,2344800.0
2011-01-07 11:25:00,30.76,30.78,30.64,30.76,2787600.0,20.6653,20.6787,20.5847,20.6653,2787600.0
2011-01-07 11:30:00,30.76,30.88,30.71,30.78,2125700.0,20.6653,20.7459,20.6317,20.6787,2125700.0
2011-01-07 11:35:00,30.8,31.07,30.77,31.02,1746800.0,20.6922,20.8736,20.672,20.84,1746800.0
2011-01-07 11:40:00,31.02,31.15,31.02,31.08,903300.0,20.84,20.9273,20.84,20.8803,903300.0
2011-01-07 11:45:00,31.08,31.18,30.99,31.1,1131100.0,20.8803,20.9475,20.8198,20.8937,1131100.0
2011-01-07 11:50:00,31.09,31.46,31.09,31.34,1995400.0,20.887,21.1356,20.887,21.0549,1995400.0
2011-01-07 11:55:00,31.35,31.4,31.18,31.19,1138400.0,21.0617,21.0953,20.9475,20.9542,1138400.0
2011-01-07 12:00:00,31.19,31.24,31.01,31.21,1437900.0,20.9542,20.9878,20.8332,20.9676,1437900.0
2011-01-07 12:05:00,31.2,31.21,31.15,31.18,564200.0,20.9609,20.9676,20.9273,20.9475,564200.0
2011-01-07 12:10:00,31.19,31.26,31.11,31.21,908400.0,20.9542,21.0012,20.9004,20.9676,908400.0
2011-01-07 12:15:00,31.22,31.37,31.21,31.37,767400.0,20.9743,21.0751,20.9676,21.0751,767400.0
2011-01-07 12:20:00,31.37,31.38,31.19,31.23,1113100.0,21.0751,21.0818,20.9542,20.981,1113100.0
2011-01-07 12:25:00,31.22,31.27,31.04,31.06,894400.0,20.9743,21.0079,20.8534,20.8668,894400.0
2011-01-07 12:30:00,31.05,31.11,30.85,30.85,1426600.0,20.8601,20.9004,20.7258,20.7258,1426600.0
2011-01-07 12:35:00,30.84,30.92,30.75,30.9,1245000.0,20.719,20.7728,20.6586,20.7593,1245000.0
2011-01-07 12:40:00,30.91,30.94,30.86,30.87,751600.0,20.7661,20.7862,20.7325,20.7392,751600.0
2011-01-07 12:45:00,30.87,30.87,30.71,30.87,1099300.0,20.7392,20.7392,20.6317,20.7392,1099300.0
2011-01-07 12:50:00,30.86,30.9,30.77,30.89,575200.0,20.7325,20.7593,20.672,20.7526,575200.0
2011-01-07 12:55:00,30.88,30.96,30.88,30.95,439800.0,20.7459,20.7997,20.7459,20.7929,439800.0
2011-01-07 13:00:00,30.96,30.99,30.95,30.98,345400.0,20.7997,20.8198,20.7929,20.8131,345400.0
2011-01-07 13:05:00,30.99,31.09,30.97,31.08,584600.0,20.8198,20.887,20.8064,20.8803,584600.0
2011-01-07 13:10:00,31.08,31.1,30.99,31.09,419100.0,20.8803,20.8937,20.8198,20.887,419100.0
2011-01-07 13:15:00,31.08,31.28,31.08,31.15,962300.0,20.8803,21.0146,20.8803,20.9273,962300.0
2011-01-07 13:20:00,31.15,31.17,31.09,31.15,504000.0,20.9273,20.9407,20.887,20.9273,504000.0
2011-01-07 13:25:00,31.15,31.21,31.11,31.15,491400.0,20.9273,20.9676,20.9004,20.9273,491400.0
2011-01-07 13:30:00,31.15,31.18,31.07,31.07,329500.0,20.9273,20.9475,20.8736,20.8736,329500.0
2011-01-07 13:35:00,31.08,31.08,31.01,31.04,524100.0,20.8803,20.8803,20.8332,20.8534,524100.0
2011-01-07 13:40:00,31.04,31.13,31.02,31.13,309500.0,20.8534,20.9139,20.84,20.9139,309500.0
2011-01-07 13:45:00,31.13,31.19,31.13,31.19,250000.0,20.9139,20.9542,20.9139,20.9542,250000.0
2011-01-07 13:50:00,31.19,31.19,31.04,31.08,399600.0,20.9542,20.9542,20.8534,20.8803,399600.0
2011-01-07 13:55:00,31.08,31.08,31.0,31.02,407600.0,20.8803,20.8803,20.8265,20.84,407600.0
2011-01-07 14:00:00,31.02,31.08,30.99,31.06,243500.0,20.84,20.8803,20.8198,20.8668,243500.0
2011-01-07 14:05:00,31.05,31.08,30.99,31.02,629500.0,20.8601,20.8803,20.8198,20.84,629500.0
2011-01-07 14:10:00,31.02,31.06,31.0,31.03,664600.0,20.84,20.8668,20.8265,20.8467,664600.0
2011-01-07 14:15:00,31.04,31.11,31.03,31.1,469400.0,20.8534,20.9004,20.8467,20.8937,469400.0
2011-01-07 14:20:00,31.11,31.13,31.05,31.05,415400.0,20.9004,20.9139,20.8601,20.8601,415400.0
2011-01-07 14:25:00,31.06,31.09,31.05,31.07,475700.0,20.8668,20.887,20.8601,20.8736,475700.0
2011-01-07 14:30:00,31.08,31.11,31.06,31.1,505800.0,20.8803,20.9004,20.8668,20.8937,505800.0
2011-01-07 14:35:00,31.11,31.25,31.1,31.19,606200.0,20.9004,20.9945,20.8937,20.9542,606200.0
2011-01-07 14:40:00,31.19,31.25,31.18,31.25,230000.0,20.9542,20.9945,20.9475,20.9945,230000.0
2011-01-07 14:45:00,31.25,31.37,31.2,31.36,956700.0,20.9945,21.0751,20.9609,21.0684,956700.0
2011-01-07 14:50:00,31.36,31.44,31.35,31.43,857400.0,21.0684,21.1221,21.0617,21.1154,857400.0
2011-01-07 14:55:00,31.43,31.48,31.39,31.4,833800.0,21.1154,21.149,21.0885,21.0953,833800.0
2011-01-07 15:00:00,31.4,31.44,31.4,31.4,465800.0,21.0953,21.1221,21.0953,21.0953,465800.0
2011-01-07 15:05:00,31.41,31.45,31.4,31.41,496500.0,21.102,21.1288,21.0953,21.102,496500.0
2011-01-07 15:10:00,31.4,31.46,31.34,31.39,824000.0,21.0953,21.1356,21.0549,21.0885,824000.0
2011-01-07 15:15:00,31.39,31.53,31.36,31.49,991200.0,21.0885,21.1826,21.0684,21.1557,991200.0
2011-01-07 15:20:00,31.48,31.64,31.48,31.59,1209400.0,21.149,21.2565,21.149,21.2229,1209400.0
2011-01-07 15:25:00,31.6,31.62,31.59,31.62,555400.0,21.2296,21.2431,21.2229,21.2431,555400.0
2011-01-07 15:30:00,31.61,31.73,31.54,31.68,1560900.0,21.2363,21.317,21.1893,21.2834,1560900.0
2011-01-07 15:35:00,31.69,31.72,31.54,31.6,943700.0,21.2901,21.3102,21.1893,21.2296,943700.0
2011-01-07 15:40:00,31.6,31.6,31.52,31.52,683000.0,21.2296,21.2296,21.1759,21.1759,683000.0
2011-01-07 15:45:00,31.53,31.58,31.45,31.45,793500.0,21.1826,21.2162,21.1288,21.1288,793500.0
2011-01-07 15:50:00,31.46,31.51,31.45,31.49,973800.0,21.1356,21.1692,21.1288,21.1557,973800.0
2011-01-07 15:55:00,31.49,31.56,31.47,31.5,1917100.0,21.1557,21.2028,21.1423,21.1624,1917100.0
2011-01-10 09:30:00,31.17,31.25,30.98,31.05,1552500.0,20.9407,20.9945,20.8131,20.8601,1552500.0
2011-01-10 09:35:00,31.05,31.3,31.05,31.2,545600.0,20.8601,21.0281,20.8601,20.9609,545600.0
2011-01-10 09:40:00,31.2,31.32,31.2,31.24,529400.0,20.9609,21.0415,20.9609,20.9878,529400.0
2011-01-10 09:45:00,31.24,31.42,31.23,31.33,667400.0,20.9878,21.1087,20.981,21.0482,667400.0
2011-01-10 09:50:00,31.33,31.35,31.15,31.17,719000.0,21.0482,21.0617,20.9273,20.9407,719000.0
2011-01-10 09:55:00,31.17,31.18,30.99,31.05,691500.0,20.9407,20.9475,20.8198,20.8601,691500.0
2011-01-10 10:00:00,31.05,31.2,31.02,31.17,427900.0,20.8601,20.9609,20.84,20.9407,427900.0
2011-01-10 10:05:00,31.16,31.18,30.98,31.09,546100.0,20.934,20.9475,20.8131,20.887,546100.0
2011-01-10 10:10:00,31.09,31.16,31.09,31.11,363900.0,20.887,20.934,20.887,20.9004,363900.0
2011-01-10 10:15:00,31.1,31.13,30.97,31.0,507900.0,20.8937,20.9139,20.8064,20.8265,507900.0
2011-01-10 10:20:00,31.0,31.15,30.99,31.15,735500.0,20.8265,20.9273,20.8198,20.9273,735500.0
2011-01-10 10:25:00,31.15,31.26,31.1,31.26,694700.0,20.9273,21.0012,20.8937,21.0012,694700.0
2011-01-10 10:30:00,31.26,31.4,31.25,31.36,883700.0,21.0012,21.0953,20.9945,21.0684,883700.0
2011-01-10 10:35:00,31.36,31.39,31.31,31.33,318200.0,21.0684,21.0885,21.0348,21.0482,318200.0
2011-01-10 10:40:00,31.32,31.36,31.27,31.31,317100.0,21.0415,21.0684,21.0079,21.0348,317100.0
2011-01-10 10:45:00,31.31,31.39,31.31,31.34,336500.0,21.0348,21.0885,21.0348,21.0549,336500.0
2011-01-10 10:50:00,31.34,31.35,31.26,31.29,265100.0,21.0549,21.0617,21.0012,21.0214,265100.0
2011-01-10 10:55:00,31.3,31.3,31.15,31.19,510600.0,21.0281,21.0281,20.9273,20.9542,510600.0
2011-01-10 11:00:00,31.19,31.27,31.15,31.17,262600.0,20.9542,21.0079,20.9273,20.9407,262600.0
2011-01-10 11:05:00,31.18,31.18,31.04,31.08,558800.0,20.9475,20.9475,20.8534,20.8803,558800.0
2011-01-10 11:10:00,31.08,31.1,31.02,31.04,384900.0,20.8803,20.8937,20.84,20.8534,384900.0
2011-01-10 11:15:00,31.04,31.12,31.04,31.1,285300.0,20.8534,20.9071,20.8534,20.8937,285300.0
2011-01-10 11:20:00,31.09,31.16,31.06,31.06,200100.0,20.887,20.934,20.8668,20.8668,200100.0
2011-01-10 11:25:00,31.06,31.18,31.05,31.14,379100.0,20.8668,20.9475,20.8601,20.9206,379100.0
2011-01-10 11:30:00,31.14,31.14,31.07,31.1,211900.0,20.9206,20.9206,20.8736,20.8937,211900.0
2011-01-10 11:35:00,31.1,31.11,31.08,31.1,109900.0,20.8937,20.9004,20.8803,20.8937,109900.0
2011-01-10 11:40:00,31.1,31.23,31.07,31.21,304700.0,20.8937,20.981,20.8736,20.9676,304700.0
2011-01-10 11:45:00,31.2,31.26,31.18,31.22,220700.0,20.9609,21.0012,20.9475,20.9743,220700.0
2011-01-10 11:50:00,31.21,31.24,31.16,31.22,186000.0,20.9676,20.9878,20.934,20.9743,186000.0
2011-01-10 11:55:00,31.23,31.26,31.21,31.22,97200.0,20.981,21.0012,20.9676,20.9743,97200.0
2011-01-10 12:00:00,31.23,31.27,31.22,31.25,293600.0,20.981,21.0079,20.9743,20.9945,293600.0
2011-01-10 12:05:00,31.26,31.27,31.2,31.2,191400.0,21.0012,21.0079,20.9609,20.9609,191400.0
2011-01-10 12:10:00,31.21,31.21,31.13,31.16,266000.0,20.9676,20.9676,20.9139,20.934,266000.0
2011-01-10 12:15:00,31.16,31.16,31.05,31.06,505100.0,20.934,20.934,20.8601,20.8668,505100.0
2011-01-10 12:20:00,31.06,31.11,31.06,31.09,291400.0,20.8668,20.9004,20.8668,20.887,291400.0
2011-01-10 12:25:00,31.1,31.21,31.08,31.19,320200.0,20.8937,20.9676,20.8803,20.9542,320200.0
2011-01-10 12:30:00,31.19,31.2,31.14,31.19,192700.0,20.9542,20.9609,20.9206,20.9542,192700.0
2011-01-10 12:35:00,31.2,31.24,31.19,31.21,248700.0,20.9609,20.9878,20.9542,20.9676,248700.0
2011-01-10 12:40:00,31.22,31.24,31.19,31.24,172400.0,20.9743,20.9878,20.9542,20.9878,172400.0
2011-01-10 12:45:00,31.25,31.26,31.2,31.23,243700.0,20.9945,21.0012,20.9609,20.981,243700.0
2011-01-10 12:50:00,31.23,31.24,31.17,31.17,177800.0,20.981,20.9878,20.9407,20.9407,177800.0
2011-01-10 12:55:00,31.17,31.19,31.15,31.17,133200.0,20.9407,20.9542,20.9273,20.9407,133200.0
2011-01-10 13:00:00,31.17,31.22,31.16,31.21,134800.0,20.9407,20.9743,20.934,20.9676,134800.0
2011-01-10 13:05:00,31.22,31.26,31.21,31.23,145100.0,20.9743,21.0012,20.9676,20.981,145100.0
2011-01-10 13:10:00,31.24,31.25,31.19,31.22,178200.0,20.9878,20.9945,20.9542,20.9743,178200.0
2011-01-10 13:15:00,31.22,31.23,31.18,31.18,82100.0,20.9743,20.981,20.9475,20.9475,82100.0
2011-01-10 13:20:00,31.18,31.22,31.16,31.2,190900.0,20.9475,20.9743,20.934,20.9609,190900.0
2011-01-10 13:25:00,31.2,31.27,31.19,31.23,227900.0,20.9609,21.0079,20.9542,20.981,227900.0
2011-01-10 13:30:00,31.23,31.27,31.23,31.24,209500.0,20.981,21.0079,20.981,20.9878,209500.0
2011-01-10 13:35:00,31.24,31.28,31.23,31.24,161000.0,20.9878,21.0146,20.981,20.9878,161000.0
2011-01-10 13:40:00,31.25,31.27,31.23,31.25,127000.0,20.9945,21.0079,20.981,20.9945,127000.0
2011-01-10 13:45:00,31.26,31.34,31.25,31.32,338300.0,21.0012,21.0549,20.9945,21.0415,338300.0
2011-01-10 13:50:00,31.33,31.35,31.3,31.3,255600.0,21.0482,21.0617,21.0281,21.0281,255600.0
2011-01-10 13:55:00,31.3,31.32,31.26,31.26,148600.0,21.0281,21.0415,21.0012,21.0012,148600.0
2011-01-10 14:00:00,31.27,31.27,31.19,31.2,328900.0,21.0079,21.0079,20.9542,20.9609,328900.0
2011-01-10 14:05:00,31.2,31.27,31.19,31.27,262700.0,20.9609,21.0079,20.9542,21.0079,262700.0
2011-01-10 14:10:00,31.26,31.33,31.25,31.28,195900.0,21.0012,21.0482,20.9945,21.0146,195900.0
2011-01-10 14:15:00,31.28,31.32,31.26,31.3,195200.0,21.0146,21.0415,21.0012,21.0281,195200.0
2011-01-10 14:20:00,31.31,31.37,31.3,31.37,163900.0,21.0348,21.0751,21.0281,21.0751,163900.0
2011-01-10 14:25:00,31.37,31.41,31.34,31.36,372400.0,21.0751,21.102,21.0549,21.0684,372400.0
2011-01-10 14:30:00,31.36,31.44,31.35,31.41,218200.0,21.0684,21.1221,21.0617,21.102,218200.0
2011-01-10 14:35:00,31.41,31.42,31.36,31.39,150000.0,21.102,21.1087,21.0684,21.0885,150000.0
2011-01-10 14:40:00,31.39,31.39,31.36,31.37,156000.0,21.0885,21.0885,21.0684,21.0751,156000.0
2011-01-10 14:45:00,31.38,31.39,31.35,31.35,151300.0,21.0818,21.0885,21.0617,21.0617,151300.0
2011-01-10 14:50:00,31.36,31.4,31.35,31.39,94800.0,21.0684,21.0953,21.0617,21.0885,94800.0
2011-01-10 14:55:00,31.39,31.45,31.38,31.41,323100.0,21.0885,21.1288,21.0818,21.102,323100.0
2011-01-10 15:00:00,31.41,31.44,31.35,31.36,439700.0,21.102,21.1221,21.0617,21.0684,439700.0
2011-01-10 15:05:00,31.36,31.43,31.36,31.4,217500.0,21.0684,21.1154,21.0684,21.0953,217500.0
2011-01-10 15:10:00,31.41,31.42,31.35,31.35,258100.0,21.102,21.1087,21.0617,21.0617,258100.0
2011-01-10 15:15:00,31.36,31.38,31.33,31.34,219300.0,21.0684,21.0818,21.0482,21.0549,219300.0
2011-01-10 15:20:00,31.34,31.38,31.34,31.36,243800.0,21.0549,21.0818,21.0549,21.0684,243800.0
2011-01-10 15:25:00,31.36,31.37,31.33,31.34,332600.0,21.0684,21.0751,21.0482,21.0549,332600.0
2011-01-10 15:30:00,31.33,31.37,31.32,31.36,269000.0,21.0482,21.0751,21.0415,21.0684,269000.0
2011-01-10 15:35:00,31.35,31.35,31.29,31.3,460000.0,21.0617,21.0617,21.0214,21.0281,460000.0
2011-01-10 15:40:00,31.3,31.31,31.27,31.28,298400.0,21.0281,21.0348,21.0079,21.0146,298400.0
2011-01-10 15:45:00,31.27,31.27,31.19,31.23,853000.0,21.0079,21.0079,20.9542,20.981,853000.0
2011-01-10 15:50:00,31.23,31.28,31.21,31.23,547700.0,20.981,21.0146,20.9676,20.981,547700.0
2011-01-10 15:55:00,31.23,31.28,31.2,31.2,1395400.0,20.981,21.0146,20.9609,20.9609,1395400.0
2011-01-11 09:30:00,31.69,31.69,31.49,31.65,1143800.0,21.2901,21.2901,21.1557,21.2632,1143800.0
2011-01-11 09:35:00,31.64,31.67,31.49,31.5,922600.0,21.2565,21.2767,21.1557,21.1624,922600.0
2011-01-11 09:40:00,31.5,31.51,31.3,31.35,651100.0,21.1624,21.1692,21.0281,21.0617,651100.0
2011-01-11 09:45:00,31.34,31.53,31.3,31.48,498300.0,21.0549,21.1826,21.0281,21.149,498300.0
2011-01-11 09:50:00,31.49,31.52,31.42,31.43,291900.0,21.1557,21.1759,21.1087,21.1154,291900.0
2011-01-11 09:55:00,31.42,31.43,31.35,31.35,196700.0,21.1087,21.1154,21.0617,21.0617,196700.0
2011-01-11 10:00:00,31.35,31.43,31.31,31.36,363700.0,21.0617,21.1154,21.0348,21.0684,363700.0
2011-01-11 10:05:00,31.37,31.47,31.36,31.42,249200.0,21.0751,21.1423,21.0684,21.1087,249200.0
2011-01-11 10:10:00,31.43,31.44,31.39,31.42,186600.0,21.1154,21.1221,21.0885,21.1087,186600.0
2011-01-11 10:15:00,31.41,31.42,31.33,31.41,242500.0,21.102,21.1087,21.0482,21.102,242500.0
2011-01-11 10:20:00,31.4,31.41,31.33,31.33,187300.0,21.0953,21.102,21.0482,21.0482,187300.0
2011-01-11 10:25:00,31.33,31.36,31.3,31.36,318700.0,21.0482,21.0684,21.0281,21.0684,318700.0
2011-01-11 10:30:00,31.37,31.37,31.22,31.25,380800.0,21.0751,21.0751,20.9743,20.9945,380800.0
2011-01-11 10:35:00,31.25,31.25,31.16,31.18,623500.0,20.9945,20.9945,20.934,20.9475,623500.0
2011-01-11 10:40:00,31.18,31.21,31.16,31.21,242900.0,20.9475,20.9676,20.934,20.9676,242900.0
2011-01-11 10:45:00,31.21,31.27,31.2,31.25,608700.0,20.9676,21.0079,20.9609,20.9945,608700.0
2011-01-11 10:50:00,31.24,31.39,31.24,31.39,552900.0,20.9878,21.0885,20.9878,21.0885,552900.0
2011-01-11 10:55:00,31.39,31.41,31.31,31.33,414700.0,21.0885,21.102,21.0348,21.0482,414700.0
2011-01-11 11:00:00,31.34,31.39,31.33,31.36,373600.0,21.0549,21.0885,21.0482,21.0684,373600.0
2011-01-11 11:05:00,31.35,31.43,31.35,31.4,287400.0,21.0617,21.1154,21.0617,21.0953,287400.0
2011-01-11 11:10:00,31.4,31.4,31.32,31.32,264500.0,21.0953,21.0953,21.0415,21.0415,264500.0
2011-01-11 11:15:00,31.33,31.34,31.25,31.29,353100.0,21.0482,21.0549,20.9945,21.0214,353100.0
2011-01-11 11:20:00,31.28,31.33,31.28,31.33,238400.0,21.0146,21.0482,21.0146,21.0482,238400.0
2011-01-11 11:25:00,31.32,31.33,31.28,31.32,370000.0,21.0415,21.0482,21.0146,21.0415,370000.0
2011-01-11 11:30:00,31.32,31.34,31.3,31.31,383800.0,21.0415,21.0549,21.0281,21.0348,383800.0
2011-01-11 11:35:00,31.31,31.33,31.3,31.32,190900.0,21.0348,21.0482,21.0281,21.0415,190900.0
2011-01-11 11:40:00,31.32,31.39,31.32,31.35,308900.0,21.0415,21.0885,21.0415,21.0617,308900.0
2011-01-11 11:45:00,31.36,31.39,31.36,31.37,325600.0,21.0684,21.0885,21.0684,21.0751,325600.0
2011-01-11 11:50:00,31.37,31.38,31.33,31.34,217000.0,21.0751,21.0818,21.0482,21.0549,217000.0
2011-01-11 11:55:00,31.34,31.41,31.33,31.39,348900.0,21.0549,21.102,21.0482,21.0885,348900.0
2011-01-11 12:00:00,31.4,31.4,31.28,31.28,194700.0,21.0953,21.0953,21.0146,21.0146,194700.0
2011-01-11 12:05:00,31.28,31.3,31.28,31.28,113100.0,21.0146,21.0281,21.0146,21.0146,113100.0
2011-01-11 12:10:00,31.29,31.29,31.26,31.28,359200.0,21.0214,21.0214,21.0012,21.0146,359200.0
2011-01-11 12:15:00,31.28,31.33,31.27,31.31,235200.0,21.0146,21.0482,21.0079,21.0348,235200.0
2011-01-11 12:20:00,31.32,31.33,31.29,31.32,96300.0,21.0415,21.0482,21.0214,21.0415,96300.0
2011-01-11 12:25:00,31.32,31.34,31.3,31.33,92700.0,21.0415,21.0549,21.0281,21.0482,92700.0
2011-01-11 12:30:00,31.34,31.36,31.33,31.36,69100.0,21.0549,21.0684,21.0482,21.0684,69100.0
2011-01-11 12:35:00,31.36,31.38,31.34,31.38,157200.0,21.0684,21.0818,21.0549,21.0818,157200.0
2011-01-11 12:40:00,31.37,31.38,31.34,31.36,108700.0,21.0751,21.0818,21.0549,21.0684,108700.0
2011-01-11 12:45:00,31.37,31.38,31.32,31.33,208700.0,21.0751,21.0818,21.0415,21.0482,208700.0
2011-01-11 12:50:00,31.34,31.35,31.33,31.33,116100.0,21.0549,21.0617,21.0482,21.0482,116100.0
2011-01-11 12:55:00,31.34,31.35,31.32,31.32,141400.0,21.0549,21.0617,21.0415,21.0415,141400.0
2011-01-11 13:00:00,31.33,31.33,31.27,31.27,304300.0,21.0482,21.0482,21.0079,21.0079,304300.0
2011-01-11 13:05:00,31.27,31.28,31.16,31.17,410700.0,21.0079,21.0146,20.934,20.9407,410700.0
2011-01-11 13:10:00,31.17,31.2,31.05,31.14,693400.0,20.9407,20.9609,20.8601,20.9206,693400.0
2011-01-11 13:15:00,31.14,31.15,31.1,31.15,293900.0,20.9206,20.9273,20.8937,20.9273,293900.0
2011-01-11 13:20:00,31.15,31.19,31.14,31.16,297900.0,20.9273,20.9542,20.9206,20.934,297900.0
2011-01-11 13:25:00,31.17,31.2,31.14,31.15,276000.0,20.9407,20.9609,20.9206,20.9273,276000.0
2011-01-11 13:30:00,31.15,31.16,31.11,31.16,301400.0,20.9273,20.934,20.9004,20.934,301400.0
2011-01-11 13:35:00,31.16,31.16,31.11,31.11,207400.0,20.934,20.934,20.9004,20.9004,207400.0
2011-01-11 13:40:00,31.11,31.13,31.04,31.07,378500.0,20.9004,20.9139,20.8534,20.8736,378500.0
2011-01-11 13:45:00,31.07,31.13,31.06,31.1,171100.0,20.8736,20.9139,20.8668,20.8937,171100.0
2011-01-11 13:50:00,31.1,31.13,31.08,31.12,193000.0,20.8937,20.9139,20.8803,20.9071,193000.0
2011-01-11 13:55:00,31.12,31.13,31.04,31.09,280500.0,20.9071,20.9139,20.8534,20.887,280500.0
2011-01-11 14:00:00,31.09,31.1,31.05,31.08,299000.0,20.887,20.8937,20.8601,20.8803,299000.0
2011-01-11 14:05:00,31.1,31.12,31.05,31.11,287200.0,20.8937,20.9071,20.8601,20.9004,287200.0
2011-01-11 14:10:00,31.12,31.16,31.1,31.15,224000.0,20.9071,20.934,20.8937,20.9273,224000.0
2011-01-11 14:15:00,31.16,31.19,31.15,31.17,190900.0,20.934,20.9542,20.9273,20.9407,190900.0
2011-01-11 14:20:00,31.17,31.18,31.14,31.16,223700.0,20.9407,20.9475,20.9206,20.934,223700.0
2011-01-11 14:25:00,31.17,31.25,31.17,31.23,226000.0,20.9407,20.9945,20.9407,20.981,226000.0
2011-01-11 14:30:00,31.23,31.24,31.2,31.23,109100.0,20.981,20.9878,20.9609,20.981,109100.0
2011-01-11 14:35:00,31.23,31.24,31.2,31.23,117900.0,20.981,20.9878,20.9609,20.981,117900.0
2011-01-11 14:40:00,31.23,31.26,31.21,31.24,158900.0,20.981,21.0012,20.9676,20.9878,158900.0
2011-01-11 14:45:00,31.24,31.24,31.2,31.2,136000.0,20.9878,20.9878,20.9609,20.9609,136000.0
2011-01-11 14:50:00,31.2,31.23,31.17,31.17,143200.0,20.9609,20.981,20.9407,20.9407,143200.0
2011-01-11 14:55:00,31.17,31.26,31.14,31.23,264400.0,20.9407,21.0012,20.9206,20.981,264400.0
2011-01-11 15:00:00,31.24,31.25,31.2,31.22,220500.0,20.9878,20.9945,20.9609,20.9743,220500.0
2011-01-11 15:05:00,31.23,31.27,31.21,31.27,278100.0,20.981,21.0079,20.9676,21.0079,278100.0
2011-01-11 15:10:00,31.27,31.29,31.24,31.25,307500.0,21.0079,21.0214,20.9878,20.9945,307500.0
2011-01-11 15:15:00,31.25,31.27,31.24,31.26,134100.0,20.9945,21.0079,20.9878,21.0012,134100.0
2011-01-11 15:20:00,31.26,31.28,31.24,31.27,197200.0,21.0012,21.0146,20.9878,21.0079,197200.0
2011-01-11 15:25:00,31.27,31.3,31.26,31.28,282600.0,21.0079,21.0281,21.0012,21.0146,282600.0
2011-01-11 15:30:00,31.27,31.3,31.26,31.28,236700.0,21.0079,21.0281,21.0012,21.0146,236700.0
2011-01-11 15:35:00,31.27,31.35,31.27,31.34,254800.0,21.0079,21.0617,21.0079,21.0549,254800.0
2011-01-11 15:40:00,31.33,31.37,31.31,31.37,418000.0,21.0482,21.0751,21.0348,21.0751,418000.0
2011-01-11 15:45:00,31.37,31.38,31.35,31.37,290600.0,21.0751,21.0818,21.0617,21.0751,290600.0
2011-01-11 15:50:00,31.37,31.38,31.33,31.33,640200.0,21.0751,21.0818,21.0482,21.0482,640200.0
2011-01-11 15:55:00,31.33,31.43,31.33,31.42,923200.0,21.0482,21.1154,21.0482,21.1087,923200.0
2011-01-12 09:30:00,31.73,31.94,31.62,31.94,1005800.0,21.317,21.458,21.2431,21.458,1005800.0
2011-01-12 09:35:00,31.93,31.97,31.76,31.8,662800.0,21.4513,21.4782,21.3371,21.364,662800.0
2011-01-12 09:40:00,31.8,31.9,31.74,31.8,621900.0,21.364,21.4312,21.3237,21.364,621900.0
2011-01-12 09:45:00,31.8,31.84,31.7,31.73,671500.0,21.364,21.3909,21.2968,21.317,671500.0
2011-01-12 09:50:00,31.72,31.75,31.64,31.7,414400.0,21.3102,21.3304,21.2565,21.2968,414400.0
2011-01-12 09:55:00,31.7,31.73,31.65,31.73,420800.0,21.2968,21.317,21.2632,21.317,420800.0
2011-01-12 10:00:00,31.73,31.8,31.68,31.76,395800.0,21.317,21.364,21.2834,21.3371,395800.0
2011-01-12 10:05:00,31.76,31.79,31.73,31.78,340300.0,21.3371,21.3573,21.317,21.3506,340300.0
2011-01-12 10:10:00,31.78,31.8,31.73,31.74,456200.0,21.3506,21.364,21.317,21.3237,456200.0
2011-01-12 10:15:00,31.74,31.81,31.74,31.8,386600.0,21.3237,21.3707,21.3237,21.364,386600.0
2011-01-12 10:20:00,31.8,31.85,31.8,31.81,326500.0,21.364,21.3976,21.364,21.3707,326500.0
2011-01-12 10:25:00,31.81,31.85,31.8,31.81,345700.0,21.3707,21.3976,21.364,21.3707,345700.0
2011-01-12 10:30:00,31.81,31.85,31.75,31.78,398100.0,21.3707,21.3976,21.3304,21.3506,398100.0
2011-01-12 10:35:00,31.78,31.81,31.77,31.8,181500.0,21.3506,21.3707,21.3438,21.364,181500.0
2011-01-12 10:40:00,31.8,31.88,31.79,31.88,275700.0,21.364,21.4177,21.3573,21.4177,275700.0
2011-01-12 10:45:00,31.88,31.9,31.85,31.86,387600.0,21.4177,21.4312,21.3976,21.4043,387600.0
2011-01-12 10:50:00,31.87,31.88,31.84,31.85,236500.0,21.411,21.4177,21.3909,21.3976,236500.0
2011-01-12 10:55:00,31.85,31.88,31.83,31.87,291200.0,21.3976,21.4177,21.3841,21.411,291200.0
2011-01-12 11:00:00,31.86,31.9,31.84,31.88,256100.0,21.4043,21.4312,21.3909,21.4177,256100.0
2011-01-12 11:05:00,31.89,31.93,31.88,31.89,546100.0,21.4245,21.4513,21.4177,21.4245,546100.0
2011-01-12 11:10:00,31.9,31.96,31.88,31.9,636700.0,21.4312,21.4715,21.4177,21.4312,636700.0
2011-01-12 11:15:00,31.9,31.94,31.88,31.91,210800.0,21.4312,21.458,21.4177,21.4379,210800.0
2011-01-12 11:20:00,31.92,31.92,31.88,31.9,137600.0,21.4446,21.4446,21.4177,21.4312,137600.0
2011-01-12 11:25:00,31.89,31.9,31.86,31.88,183100.0,21.4245,21.4312,21.4043,21.4177,183100.0
2011-01-12 11:30:00,31.88,31.9,31.87,31.9,82900.0,21.4177,21.4312,21.411,21.4312,82900.0
2011-01-12 11:35:00,31.9,31.91,31.86,31.88,300800.0,21.4312,21.4379,21.4043,21.4177,300800.0
2011-01-12 11:40:00,31.88,31.91,31.87,31.89,127100.0,21.4177,21.4379,21.411,21.4245,127100.0
2011-01-12 11:45:00,31.89,31.93,31.86,31.88,250200.0,21.4245,21.4513,21.4043,21.4177,250200.0
2011-01-12 11:50:00,31.88,31.91,31.87,31.88,160900.0,21.4177,21.4379,21.411,21.4177,160900.0
2011-01-12 11:55:00,31.88,31.96,31.88,31.92,782900.0,21.4177,21.4715,21.4177,21.4446,782900.0
2011-01-12 12:00:00,31.92,31.94,31.91,31.92,95200.0,21.4446,21.458,21.4379,21.4446,95200.0
2011-01-12 12:05:00,31.93,31.94,31.92,31.92,107200.0,21.4513,21.458,21.4446,21.4446,107200.0
2011-01-12 12:10:00,31.92,31.92,31.87,31.91,283200.0,21.4446,21.4446,21.411,21.4379,283200.0
2011-01-12 12:15:00,31.91,31.94,31.9,31.9,139100.0,21.4379,21.458,21.4312,21.4312,139100.0
2011-01-12 12:20:00,31.91,31.93,31.9,31.91,382600.0,21.4379,21.4513,21.4312,21.4379,382600.0
2011-01-12 12:25:00,31.91,31.94,31.9,31.92,437500.0,21.4379,21.458,21.4312,21.4446,437500.0
2011-01-12 12:30:00,31.92,31.96,31.92,31.96,176900.0,21.4446,21.4715,21.4446,21.4715,176900.0
2011-01-12 12:35:00,31.96,32.0,31.94,31.99,505500.0,21.4715,21.4984,21.458,21.4916,505500.0
2011-01-12 12:40:00,31.98,32.0,31.93,31.95,268400.0,21.4849,21.4984,21.4513,21.4648,268400.0
2011-01-12 12:45:00,31.94,32.0,31.94,31.99,176200.0,21.458,21.4984,21.458,21.4916,176200.0
2011-01-12 12:50:00,31.99,32.03,31.98,31.98,305400.0,21.4916,21.5185,21.4849,21.4849,305400.0
2011-01-12 12:55:00,31.98,31.99,31.93,31.94,170900.0,21.4849,21.4916,21.4513,21.458,170900.0
2011-01-12 13:00:00,31.94,32.0,31.93,32.0,172500.0,21.458,21.4984,21.4513,21.4984,172500.0
2011-01-12 13:05:00,31.99,32.02,31.93,31.93,337800.0,21.4916,21.5118,21.4513,21.4513,337800.0
2011-01-12 13:10:00,31.94,31.96,31.91,31.92,204800.0,21.458,21.4715,21.4379,21.4446,204800.0
2011-01-12 13:15:00,31.92,31.98,31.92,31.98,183100.0,21.4446,21.4849,21.4446,21.4849,183100.0
2011-01-12 13:20:00,31.98,31.99,31.94,31.97,122000.0,21.4849,21.4916,21.458,21.4782,122000.0
2011-01-12 13:25:00,31.97,32.0,31.96,32.0,115200.0,21.4782,21.4984,21.4715,21.4984,115200.0
2011-01-12 13:30:00,31.99,32.01,31.99,32.0,98000.0,21.4916,21.5051,21.4916,21.4984,98000.0
2011-01-12 13:35:00,32.0,32.01,32.0,32.01,90500.0,21.4984,21.5051,21.4984,21.5051,90500.0
2011-01-12 13:40:00,32.01,32.03,31.99,32.02,284400.0,21.5051,21.5185,21.4916,21.5118,284400.0
2011-01-12 13:45:00,32.02,32.03,32.0,32.03,106000.0,21.5118,21.5185,21.4984,21.5185,106000.0
2011-01-12 13:50:00,32.03,32.05,32.02,32.04,174100.0,21.5185,21.5319,21.5118,21.5252,174100.0
2011-01-12 13:55:00,32.04,32.05,32.03,32.05,124100.0,21.5252,21.5319,21.5185,21.5319,124100.0
2011-01-12 14:00:00,32.05,32.05,32.0,32.05,311200.0,21.5319,21.5319,21.4984,21.5319,311200.0
2011-01-12 14:05:00,32.05,32.07,32.02,32.06,314700.0,21.5319,21.5454,21.5118,21.5387,314700.0
2011-01-12 14:10:00,32.06,32.07,32.05,32.07,120300.0,21.5387,21.5454,21.5319,21.5454,120300.0
2011-01-12 14:15:00,32.06,32.07,32.02,32.03,263800.0,21.5387,21.5454,21.5118,21.5185,263800.0
2011-01-12 14:20:00,32.03,32.06,32.02,32.06,129500.0,21.5185,21.5387,21.5118,21.5387,129500.0
2011-01-12 14:25:00,32.06,32.09,32.05,32.06,231900.0,21.5387,21.5588,21.5319,21.5387,231900.0
2011-01-12 14:30:00,32.05,32.09,32.05,32.09,139300.0,21.5319,21.5588,21.5319,21.5588,139300.0
2011-01-12 14:35:00,32.09,32.1,32.08,32.09,119900.0,21.5588,21.5655,21.5521,21.5588,119900.0
2011-01-12 14:40:00,32.09,32.1,32.07,32.09,257600.0,21.5588,21.5655,21.5454,21.5588,257600.0
2011-01-12 14:45:00,32.09,32.12,32.08,32.08,328400.0,21.5588,21.579,21.5521,21.5521,328400.0
2011-01-12 14:50:00,32.09,32.13,32.08,32.1,252600.0,21.5588,21.5857,21.5521,21.5655,252600.0
2011-01-12 14:55:00,32.11,32.15,32.1,32.15,271800.0,21.5723,21.5991,21.5655,21.5991,271800.0
2011-01-12 15:00:00,32.14,32.15,32.11,32.12,257500.0,21.5924,21.5991,21.5723,21.579,257500.0
2011-01-12 15:05:00,32.12,32.13,32.09,32.1,217200.0,21.579,21.5857,21.5588,21.5655,217200.0
2011-01-12 15:10:00,32.09,32.1,32.02,32.06,399700.0,21.5588,21.5655,21.5118,21.5387,399700.0
2011-01-12 15:15:00,32.06,32.06,32.0,32.02,565300.0,21.5387,21.5387,21.4984,21.5118,565300.0
2011-01-12 15:20:00,32.03,32.04,32.0,32.02,261300.0,21.5185,21.5252,21.4984,21.5118,261300.0
2011-01-12 15:25:00,32.02,32.04,31.96,31.98,467400.0,21.5118,21.5252,21.4715,21.4849,467400.0
2011-01-12 15:30:00,31.98,32.0,31.98,31.99,471300.0,21.4849,21.4984,21.4849,21.4916,471300.0
2011-01-12 15:35:00,31.99,32.0,31.96,31.98,430000.0,21.4916,21.4984,21.4715,21.4849,430000.0
2011-01-12 15:40:00,31.98,32.03,31.96,31.96,919800.0,21.4849,21.5185,21.4715,21.4715,919800.0
2011-01-12 15:45:00,31.97,32.01,31.96,31.99,842800.0,21.4782,21.5051,21.4715,21.4916,842800.0
2011-01-12 15:50:00,31.99,32.03,31.97,31.98,890500.0,21.4916,21.5185,21.4782,21.4849,890500.0
2011-01-12 15:55:00,31.98,32.02,31.97,32.0,1681100.0,21.4849,21.5118,21.4782,21.4984,1681100.0
2011-01-13 09:30:00,32.09,32.14,31.94,31.95,524000.0,21.5588,21.5924,21.458,21.4648,524000.0
2011-01-13 09:35:00,31.95,32.04,31.86,31.86,482000.0,21.4648,21.5252,21.4043,21.4043,482000.0
2011-01-13 09:40:00,31.86,31.98,31.86,31.95,674000.0,21.4043,21.4849,21.4043,21.4648,674000.0
2011-01-13 09:45:00,31.96,31.97,31.83,31.87,476000.0,21.4715,21.4782,21.3841,21.411,476000.0
2011-01-13 09:50:00,31.87,31.91,31.85,31.89,287400.0,21.411,21.4379,21.3976,21.4245,287400.0
2011-01-13 09:55:00,31.9,31.91,31.85,31.9,277100.0,21.4312,21.4379,21.3976,21.4312,277100.0
2011-01-13 10:00:00,31.91,31.92,31.81,31.82,329500.0,21.4379,21.4446,21.3707,21.3774,329500.0
2011-01-13 10:05:00,31.81,31.82,31.75,31.79,388300.0,21.3707,21.3774,21.3304,21.3573,388300.0
2011-01-13 10:10:00,31.8,31.8,31.7,31.74,607900.0,21.364,21.364,21.2968,21.3237,607900.0
2011-01-13 10:15:00,31.74,31.8,31.74,31.78,251100.0,21.3237,21.364,21.3237,21.3506,251100.0
2011-01-13 10:20:00,31.78,31.81,31.76,31.79,224300.0,21.3506,21.3707,21.3371,21.3573,224300.0
2011-01-13 10:25:00,31.8,31.83,31.77,31.77,234200.0,21.364,21.3841,21.3438,21.3438,234200.0
2011-01-13 10:30:00,31.77,31.8,31.74,31.78,204200.0,21.3438,21.364,21.3237,21.3506,204200.0
2011-01-13 10:35:00,31.77,31.83,31.75,31.83,193600.0,21.3438,21.3841,21.3304,21.3841,193600.0
2011-01-13 10:40:00,31.83,31.84,31.77,31.84,387300.0,21.3841,21.3909,21.3438,21.3909,387300.0
2011-01-13 10:45:00,31.84,31.85,31.8,31.82,238700.0,21.3909,21.3976,21.364,21.3774,238700.0
2011-01-13 10:50:00,31.83,31.87,31.81,31.86,194100.0,21.3841,21.411,21.3707,21.4043,194100.0
2011-01-13 10:55:00,31.87,31.95,31.86,31.92,477700.0,21.411,21.4648,21.4043,21.4446,477700.0
2011-01-13 11:00:00,31.91,31.94,31.91,31.93,229200.0,21.4379,21.458,21.4379,21.4513,229200.0
2011-01-13 11:05:00,31.93,31.96,31.87,31.96,360100.0,21.4513,21.4715,21.411,21.4715,360100.0
2011-01-13 11:10:00,31.97,31.99,31.96,31.98,231100.0,21.4782,21.4916,21.4715,21.4849,231100.0
2011-01-13 11:15:00,31.98,32.01,31.97,31.98,289800.0,21.4849,21.5051,21.4782,21.4849,289800.0
2011-01-13 11:20:00,31.99,32.01,31.94,31.95,244100.0,21.4916,21.5051,21.458,21.4648,244100.0
2011-01-13 11:25:00,31.95,31.96,31.94,31.95,86100.0,21.4648,21.4715,21.458,21.4648,86100.0
2011-01-13 11:30:00,31.95,32.02,31.94,32.02,256100.0,21.4648,21.5118,21.458,21.5118,256100.0
2011-01-13 11:35:00,32.02,32.07,32.01,32.03,341100.0,21.5118,21.5454,21.5051,21.5185,341100.0
2011-01-13 11:40:00,32.03,32.05,31.99,32.01,195100.0,21.5185,21.5319,21.4916,21.5051,195100.0
2011-01-13 11:45:00,32.01,32.09,32.01,32.09,237700.0,21.5051,21.5588,21.5051,21.5588,237700.0
2011-01-13 11:50:00,32.09,32.1,32.04,32.04,438000.0,21.5588,21.5655,21.5252,21.5252,438000.0
2011-01-13 11:55:00,32.04,32.06,31.94,31.97,437100.0,21.5252,21.5387,21.458,21.4782,437100.0
2011-01-13 12:00:00,31.97,32.01,31.95,32.01,256500.0,21.4782,21.5051,21.4648,21.5051,256500.0
2011-01-13 12:05:00,32.01,32.03,31.99,32.01,221900.0,21.5051,21.5185,21.4916,21.5051,221900.0
2011-01-13 12:10:00,32.01,32.02,31.94,31.98,129400.0,21.5051,21.5118,21.458,21.4849,129400.0
2011-01-13 12:15:00,31.98,32.02,31.97,32.01,169200.0,21.4849,21.5118,21.4782,21.5051,169200.0
2011-01-13 12:20:00,32.01,32.03,31.97,31.98,192000.0,21.5051,21.5185,21.4782,21.4849,192000.0
2011-01-13 12:25:00,31.97,32.02,31.97,31.99,245700.0,21.4782,21.5118,21.4782,21.4916,245700.0
2011-01-13 12:30:00,32.0,32.01,31.95,31.96,210400.0,21.4984,21.5051,21.4648,21.4715,210400.0
2011-01-13 12:35:00,31.95,31.97,31.93,31.95,205900.0,21.4648,21.4782,21.4513,21.4648,205900.0
2011-01-13 12:40:00,31.94,31.97,31.93,31.96,215300.0,21.458,21.4782,21.4513,21.4715,215300.0
2011-01-13 12:45:00,31.95,32.02,31.95,32.0,335200.0,21.4648,21.5118,21.4648,21.4984,335200.0
2011-01-13 12:50:00,32.0,32.01,31.96,32.01,217400.0,21.4984,21.5051,21.4715,21.5051,217400.0
2011-01-13 12:55:00,32.0,32.06,32.0,32.0,314700.0,21.4984,21.5387,21.4984,21.4984,314700.0
2011-01-13 13:00:00,32.0,32.04,31.98,32.0,381300.0,21.4984,21.5252,21.4849,21.4984,381300.0
2011-01-13 13:05:00,32.0,32.05,32.0,32.05,202600.0,21.4984,21.5319,21.4984,21.5319,202600.0
2011-01-13 13:10:00,32.04,32.08,32.01,32.08,285200.0,21.5252,21.5521,21.5051,21.5521,285200.0
2011-01-13 13:15:00,32.08,32.08,32.03,32.07,185500.0,21.5521,21.5521,21.5185,21.5454,185500.0
2011-01-13 13:20:00,32.06,32.07,31.98,31.98,167100.0,21.5387,21.5454,21.4849,21.4849,167100.0
2011-01-13 13:25:00,31.99,32.02,31.98,32.01,204200.0,21.4916,21.5118,21.4849,21.5051,204200.0
2011-01-13 13:30:00,32.01,32.06,31.99,32.04,164000.0,21.5051,21.5387,21.4916,21.5252,164000.0
2011-01-13 13:35:00,32.04,32.06,31.98,32.02,175000.0,21.5252,21.5387,21.4849,21.5118,175000.0
2011-01-13 13:40:00,32.03,32.03,31.99,32.01,253100.0,21.5185,21.5185,21.4916,21.5051,253100.0
2011-01-13 13:45:00,32.01,32.03,32.0,32.02,168700.0,21.5051,21.5185,21.4984,21.5118,168700.0
2011-01-13 13:50:00,32.02,32.04,32.01,32.03,48700.0,21.5118,21.5252,21.5051,21.5185,48700.0
2011-01-13 13:55:00,32.04,32.04,32.01,32.02,184100.0,21.5252,21.5252,21.5051,21.5118,184100.0
2011-01-13 14:00:00,32.02,32.04,32.0,32.01,181300.0,21.5118,21.5252,21.4984,21.5051,181300.0
2011-01-13 14:05:00,32.0,32.01,31.94,31.98,334000.0,21.4984,21.5051,21.458,21.4849,334000.0
2011-01-13 14:10:00,31.98,31.98,31.9,31.91,660300.0,21.4849,21.4849,21.4312,21.4379,660300.0
2011-01-13 14:15:00,31.91,31.94,31.9,31.92,222400.0,21.4379,21.458,21.4312,21.4446,222400.0
2011-01-13 14:20:00,31.93,31.94,31.85,31.86,353300.0,21.4513,21.458,21.3976,21.4043,353300.0
2011-01-13 14:25:00,31.85,31.86,31.82,31.82,158800.0,21.3976,21.4043,21.3774,21.3774,158800.0
2011-01-13 14:30:00,31.82,31.88,31.82,31.86,200200.0,21.3774,21.4177,21.3774,21.4043,200200.0
2011-01-13 14:35:00,31.86,31.89,31.8,31.8,241300.0,21.4043,21.4245,21.364,21.364,241300.0
2011-01-13 14:40:00,31.8,31.84,31.8,31.83,129600.0,21.364,21.3909,21.364,21.3841,129600.0
2011-01-13 14:45:00,31.83,31.85,31.79,31.83,232800.0,21.3841,21.3976,21.3573,21.3841,232800.0
2011-01-13 14:50:00,31.82,31.83,31.76,31.79,259000.0,21.3774,21.3841,21.3371,21.3573,259000.0
2011-01-13 14:55:00,31.79,31.83,31.78,31.81,197000.0,21.3573,21.3841,21.3506,21.3707,197000.0
2011-01-13 15:00:00,31.82,31.9,31.81,31.9,238500.0,21.3774,21.4312,21.3707,21.4312,238500.0
2011-01-13 15:05:00,31.9,31.94,31.88,31.92,304200.0,21.4312,21.458,21.4177,21.4446,304200.0
2011-01-13 15:10:00,31.92,31.96,31.88,31.94,383300.0,21.4446,21.4715,21.4177,21.458,383300.0
2011-01-13 15:15:00,31.94,31.95,31.91,31.92,456500.0,21.458,21.4648,21.4379,21.4446,456500.0
2011-01-13 15:20:00,31.92,31.93,31.86,31.86,190600.0,21.4446,21.4513,21.4043,21.4043,190600.0
2011-01-13 15:25:00,31.87,31.87,31.8,31.82,362500.0,21.411,21.411,21.364,21.3774,362500.0
2011-01-13 15:30:00,31.82,31.84,31.79,31.81,485900.0,21.3774,21.3909,21.3573,21.3707,485900.0
2011-01-13 15:35:00,31.81,31.85,31.75,31.85,619700.0,21.3707,21.3976,21.3304,21.3976,619700.0
2011-01-13 15:40:00,31.84,31.85,31.76,31.83,508800.0,21.3909,21.3976,21.3371,21.3841,508800.0
2011-01-13 15:45:00,31.83,31.88,31.82,31.85,457000.0,21.3841,21.4177,21.3774,21.3976,457000.0
2011-01-13 15:50:00,31.85,31.86,31.81,31.81,608100.0,21.3976,21.4043,21.3707,21.3707,608100.0
2011-01-13 15:55:00,31.82,31.92,31.81,31.92,1111600.0,21.3774,21.4446,21.3707,21.4446,1111600.0
2011-01-14 09:30:00,31.82,32.36,31.82,32.29,1124800.0,21.3774,21.7402,21.3774,21.6932,1124800.0
2011-01-14 09:35:00,32.29,32.36,32.2,32.35,596100.0,21.6932,21.7402,21.6327,21.7335,596100.0
2011-01-14 09:40:00,32.36,32.46,32.32,32.4,728300.0,21.7402,21.8074,21.7133,21.7671,728300.0
2011-01-14 09:45:00,32.4,32.4,32.25,32.35,684000.0,21.7671,21.7671,21.6663,21.7335,684000.0
2011-01-14 09:50:00,32.35,32.48,32.34,32.38,603000.0,21.7335,21.8208,21.7268,21.7536,603000.0
2011-01-14 09:55:00,32.39,32.45,32.3,32.43,491000.0,21.7604,21.8007,21.6999,21.7872,491000.0
2011-01-14 10:00:00,32.42,32.5,32.42,32.43,629000.0,21.7805,21.8343,21.7805,21.7872,629000.0
2011-01-14 10:05:00,32.44,32.44,32.35,32.37,494900.0,21.794,21.794,21.7335,21.7469,494900.0
2011-01-14 10:10:00,32.36,32.39,32.33,32.37,273600.0,21.7402,21.7604,21.7201,21.7469,273600.0
2011-01-14 10:15:00,32.37,32.4,32.32,32.38,480000.0,21.7469,21.7671,21.7133,21.7536,480000.0
2011-01-14 10:20:00,32.39,32.5,32.38,32.39,486000.0,21.7604,21.8343,21.7536,21.7604,486000.0
2011-01-14 10:25:00,32.4,32.44,32.33,32.36,520100.0,21.7671,21.794,21.7201,21.7402,520100.0
2011-01-14 10:30:00,32.37,32.45,32.36,32.44,576500.0,21.7469,21.8007,21.7402,21.794,576500.0
2011-01-14 10:35:00,32.44,32.48,32.43,32.45,211400.0,21.794,21.8208,21.7872,21.8007,211400.0
2011-01-14 10:40:00,32.46,32.56,32.44,32.54,672200.0,21.8074,21.8746,21.794,21.8611,672200.0
2011-01-14 10:45:00,32.56,32.65,32.51,32.65,616800.0,21.8746,21.935,21.841,21.935,616800.0
2011-01-14 10:50:00,32.65,32.65,32.58,32.6,333600.0,21.935,21.935,21.888,21.9014,333600.0
2011-01-14 10:55:00,32.6,32.62,32.58,32.6,284000.0,21.9014,21.9149,21.888,21.9014,284000.0
2011-01-14 11:00:00,32.59,32.71,32.59,32.69,517600.0,21.8947,21.9753,21.8947,21.9619,517600.0
2011-01-14 11:05:00,32.69,32.7,32.63,32.65,397000.0,21.9619,21.9686,21.9216,21.935,397000.0
2011-01-14 11:10:00,32.65,32.66,32.56,32.61,481900.0,21.935,21.9418,21.8746,21.9082,481900.0
2011-01-14 11:15:00,32.62,32.62,32.51,32.53,481000.0,21.9149,21.9149,21.841,21.8544,481000.0
2011-01-14 11:20:00,32.53,32.6,32.53,32.55,320400.0,21.8544,21.9014,21.8544,21.8679,320400.0
2011-01-14 11:25:00,32.54,32.6,32.54,32.59,245900.0,21.8611,21.9014,21.8611,21.8947,245900.0
2011-01-14 11:30:00,32.58,32.59,32.56,32.58,175900.0,21.888,21.8947,21.8746,21.888,175900.0
2011-01-14 11:35:00,32.58,32.59,32.52,32.58,194900.0,21.888,21.8947,21.8477,21.888,194900.0
2011-01-14 11:40:00,32.59,32.59,32.53,32.57,167400.0,21.8947,21.8947,21.8544,21.8813,167400.0
2011-01-14 11:45:00,32.57,32.58,32.54,32.56,178200.0,21.8813,21.888,21.8611,21.8746,178200.0
2011-01-14 11:50:00,32.55,32.56,32.51,32.53,201300.0,21.8679,21.8746,21.841,21.8544,201300.0
2011-01-14 11:55:00,32.53,32.55,32.5,32.54,187000.0,21.8544,21.8679,21.8343,21.8611,187000.0
2011-01-14 12:00:00,32.55,32.56,32.53,32.54,136300.0,21.8679,21.8746,21.8544,21.8611,136300.0
2011-01-14 12:05:00,32.55,32.56,32.54,32.54,105900.0,21.8679,21.8746,21.8611,21.8611,105900.0
2011-01-14 12:10:00,32.54,32.62,32.54,32.62,364800.0,21.8611,21.9149,21.8611,21.9149,364800.0
2011-01-14 12:15:00,32.62,32.65,32.57,32.61,371500.0,21.9149,21.935,21.8813,21.9082,371500.0
2011-01-14 12:20:00,32.61,32.62,32.55,32.56,472800.0,21.9082,21.9149,21.8679,21.8746,472800.0
2011-01-14 12:25:00,32.56,32.58,32.51,32.54,262600.0,21.8746,21.888,21.841,21.8611,262600.0
2011-01-14 12:30:00,32.54,32.62,32.53,32.59,160600.0,21.8611,21.9149,21.8544,21.8947,160600.0
2011-01-14 12:35:00,32.59,32.61,32.55,32.56,118500.0,21.8947,21.9082,21.8679,21.8746,118500.0
2011-01-14 12:40:00,32.55,32.57,32.51,32.52,181200.0,21.8679,21.8813,21.841,21.8477,181200.0
2011-01-14 12:45:00,32.51,32.53,32.5,32.53,247300.0,21.841,21.8544,21.8343,21.8544,247300.0
2011-01-14 12:50:00,32.52,32.58,32.5,32.58,248500.0,21.8477,21.888,21.8343,21.888,248500.0
2011-01-14 12:55:00,32.57,32.57,32.45,32.5,598600.0,21.8813,21.8813,21.8007,21.8343,598600.0
2011-01-14 13:00:00,32.51,32.51,32.47,32.5,194600.0,21.841,21.841,21.8141,21.8343,194600.0
2011-01-14 13:05:00,32.5,32.51,32.49,32.49,188100.0,21.8343,21.841,21.8275,21.8275,188100.0
2011-01-14 13:10:00,32.49,32.5,32.45,32.47,172500.0,21.8275,21.8343,21.8007,21.8141,172500.0
2011-01-14 13:15:00,32.47,32.49,32.46,32.47,84300.0,21.8141,21.8275,21.8074,21.8141,84300.0
2011-01-14 13:20:00,32.48,32.51,32.48,32.5,142300.0,21.8208,21.841,21.8208,21.8343,142300.0
2011-01-14 13:25:00,32.5,32.55,32.5,32.53,565300.0,21.8343,21.8679,21.8343,21.8544,565300.0
2011-01-14 13:30:00,32.52,32.55,32.5,32.53,142200.0,21.8477,21.8679,21.8343,21.8544,142200.0
2011-01-14 13:35:00,32.53,32.56,32.53,32.56,240000.0,21.8544,21.8746,21.8544,21.8746,240000.0
2011-01-14 13:40:00,32.55,32.58,32.54,32.58,149200.0,21.8679,21.888,21.8611,21.888,149200.0
2011-01-14 13:45:00,32.58,32.61,32.57,32.61,109200.0,21.888,21.9082,21.8813,21.9082,109200.0
2011-01-14 13:50:00,32.61,32.66,32.6,32.66,284300.0,21.9082,21.9418,21.9014,21.9418,284300.0
2011-01-14 13:55:00,32.66,32.74,32.65,32.72,443500.0,21.9418,21.9955,21.935,21.9821,443500.0
2011-01-14 14:00:00,32.72,32.72,32.67,32.7,307400.0,21.9821,21.9821,21.9485,21.9686,307400.0
2011-01-14 14:05:00,32.7,32.77,32.69,32.76,768600.0,21.9686,22.0157,21.9619,22.0089,768600.0
2011-01-14 14:10:00,32.76,32.79,32.72,32.73,376900.0,22.0089,22.0291,21.9821,21.9888,376900.0
2011-01-14 14:15:00,32.72,32.74,32.69,32.72,331800.0,21.9821,21.9955,21.9619,21.9821,331800.0
2011-01-14 14:20:00,32.72,32.77,32.72,32.74,267000.0,21.9821,22.0157,21.9821,21.9955,267000.0
2011-01-14 14:25:00,32.74,32.76,32.74,32.76,235100.0,21.9955,22.0089,21.9955,22.0089,235100.0
2011-01-14 14:30:00,32.76,32.76,32.73,32.74,236600.0,22.0089,22.0089,21.9888,21.9955,236600.0
2011-01-14 14:35:00,32.74,32.76,32.65,32.66,376600.0,21.9955,22.0089,21.935,21.9418,376600.0
2011-01-14 14:40:00,32.65,32.73,32.65,32.72,182800.0,21.935,21.9888,21.935,21.9821,182800.0
2011-01-14 14:45:00,32.72,32.73,32.67,32.67,137900.0,21.9821,21.9888,21.9485,21.9485,137900.0
2011-01-14 14:50:00,32.68,32.7,32.66,32.7,164200.0,21.9552,21.9686,21.9418,21.9686,164200.0
2011-01-14 14:55:00,32.7,32.7,32.6,32.65,315700.0,21.9686,21.9686,21.9014,21.935,315700.0
2011-01-14 15:00:00,32.65,32.7,32.62,32.63,239000.0,21.935,21.9686,21.9149,21.9216,239000.0
2011-01-14 15:05:00,32.62,32.67,32.59,32.6,251600.0,21.9149,21.9485,21.8947,21.9014,251600.0
2011-01-14 15:10:00,32.6,32.7,32.59,32.69,687700.0,21.9014,21.9686,21.8947,21.9619,687700.0
2011-01-14 15:15:00,32.69,32.77,32.68,32.76,534700.0,21.9619,22.0157,21.9552,22.0089,534700.0
2011-01-14 15:20:00,32.75,32.8,32.75,32.79,324000.0,22.0022,22.0358,22.0022,22.0291,324000.0
2011-01-14 15:25:00,32.78,32.81,32.69,32.74,680000.0,22.0224,22.0425,21.9619,21.9955,680000.0
2011-01-14 15:30:00,32.74,32.75,32.7,32.7,372700.0,21.9955,22.0022,21.9686,21.9686,372700.0
2011-01-14 15:35:00,32.7,32.77,32.7,32.77,501700.0,21.9686,22.0157,21.9686,22.0157,501700.0
2011-01-14 15:40:00,32.77,32.81,32.74,32.76,1132300.0,22.0157,22.0425,21.9955,22.0089,1132300.0
2011-01-14 15:45:00,32.76,32.8,32.75,32.78,634100.0,22.0089,22.0358,22.0022,22.0224,634100.0
2011-01-14 15:50:00,32.78,32.8,32.7,32.75,1242100.0,22.0224,22.0358,21.9686,22.0022,1242100.0
2011-01-14 15:55:00,32.74,32.77,32.69,32.74,1905200.0,21.9955,22.0157,21.9619,21.9955,1905200.0
2011-01-18 09:30:00,32.78,32.99,32.75,32.8,1687700.0,22.0224,22.1635,22.0022,22.0358,1687700.0
2011-01-18 09:35:00,32.81,32.86,32.53,32.58,1012100.0,22.0425,22.0761,21.8544,21.888,1012100.0
2011-01-18 09:40:00,32.57,32.59,32.5,32.57,804600.0,21.8813,21.8947,21.8343,21.8813,804600.0
2011-01-18 09:45:00,32.57,32.59,32.41,32.41,614200.0,21.8813,21.8947,21.7738,21.7738,614200.0
2011-01-18 09:50:00,32.41,32.46,32.33,32.42,743000.0,21.7738,21.8074,21.7201,21.7805,743000.0
2011-01-18 09:55:00,32.42,32.45,32.26,32.43,818500.0,21.7805,21.8007,21.673,21.7872,818500.0
2011-01-18 10:00:00,32.44,32.44,32.31,32.39,805800.0,21.794,21.794,21.7066,21.7604,805800.0
2011-01-18 10:05:00,32.39,32.39,32.23,32.24,445300.0,21.7604,21.7604,21.6529,21.6596,445300.0
2011-01-18 10:10:00,32.24,32.36,32.17,32.34,441100.0,21.6596,21.7402,21.6126,21.7268,441100.0
2011-01-18 10:15:00,32.34,32.36,32.26,32.3,423200.0,21.7268,21.7402,21.673,21.6999,423200.0
2011-01-18 10:20:00,32.29,32.36,32.28,32.3,301400.0,21.6932,21.7402,21.6865,21.6999,301400.0
2011-01-18 10:25:00,32.31,32.33,32.27,32.28,240000.0,21.7066,21.7201,21.6797,21.6865,240000.0
2011-01-18 10:30:00,32.28,32.29,32.23,32.27,533100.0,21.6865,21.6932,21.6529,21.6797,533100.0
2011-01-18 10:35:00,32.27,32.29,32.24,32.27,202000.0,21.6797,21.6932,21.6596,21.6797,202000.0
2011-01-18 10:40:00,32.26,32.3,32.24,32.28,400100.0,21.673,21.6999,21.6596,21.6865,400100.0
2011-01-18 10:45:00,32.28,32.32,32.2,32.21,444700.0,21.6865,21.7133,21.6327,21.6394,444700.0
2011-01-18 10:50:00,32.2,32.22,32.16,32.17,266300.0,21.6327,21.6462,21.6058,21.6126,266300.0
2011-01-18 10:55:00,32.16,32.17,32.1,32.13,464700.0,21.6058,21.6126,21.5655,21.5857,464700.0
2011-01-18 11:00:00,32.12,32.2,32.12,32.19,259500.0,21.579,21.6327,21.579,21.626,259500.0
2011-01-18 11:05:00,32.19,32.28,32.19,32.26,669100.0,21.626,21.6865,21.626,21.673,669100.0
2011-01-18 11:10:00,32.26,32.26,32.18,32.18,200300.0,21.673,21.673,21.6193,21.6193,200300.0
2011-01-18 11:15:00,32.18,32.2,32.12,32.13,350800.0,21.6193,21.6327,21.579,21.5857,350800.0
2011-01-18 11:20:00,32.13,32.15,32.1,32.12,421200.0,21.5857,21.5991,21.5655,21.579,421200.0
2011-01-18 11:25:00,32.12,32.14,32.1,32.11,365600.0,21.579,21.5924,21.5655,21.5723,365600.0
2011-01-18 11:30:00,32.11,32.14,32.11,32.13,432100.0,21.5723,21.5924,21.5723,21.5857,432100.0
2011-01-18 11:35:00,32.13,32.15,32.1,32.15,362300.0,21.5857,21.5991,21.5655,21.5991,362300.0
2011-01-18 11:40:00,32.15,32.18,32.14,32.18,170300.0,21.5991,21.6193,21.5924,21.6193,170300.0
2011-01-18 11:45:00,32.18,32.26,32.17,32.25,386600.0,21.6193,21.673,21.6126,21.6663,386600.0
2011-01-18 11:50:00,32.26,32.28,32.2,32.22,390800.0,21.673,21.6865,21.6327,21.6462,390800.0
2011-01-18 11:55:00,32.21,32.23,32.18,32.19,232000.0,21.6394,21.6529,21.6193,21.626,232000.0
2011-01-18 12:00:00,32.19,32.22,32.19,32.19,168700.0,21.626,21.6462,21.626,21.626,168700.0
2011-01-18 12:05:00,32.19,32.2,32.13,32.16,264600.0,21.626,21.6327,21.5857,21.6058,264600.0
2011-01-18 12:10:00,32.15,32.19,32.15,32.18,91000.0,21.5991,21.626,21.5991,21.6193,91000.0
2011-01-18 12:15:00,32.17,32.2,32.16,32.16,142400.0,21.6126,21.6327,21.6058,21.6058,142400.0
2011-01-18 12:20:00,32.17,32.2,32.15,32.18,247600.0,21.6126,21.6327,21.5991,21.6193,247600.0
2011-01-18 12:25:00,32.19,32.19,32.16,32.17,61400.0,21.626,21.626,21.6058,21.6126,61400.0
2011-01-18 12:30:00,32.17,32.17,32.12,32.12,328900.0,21.6126,21.6126,21.579,21.579,328900.0
2011-01-18 12:35:00,32.13,32.13,32.09,32.1,277400.0,21.5857,21.5857,21.5588,21.5655,277400.0
2011-01-18 12:40:00,32.1,32.11,32.09,32.1,183200.0,21.5655,21.5723,21.5588,21.5655,183200.0
2011-01-18 12:45:00,32.1,32.1,32.06,32.08,205600.0,21.5655,21.5655,21.5387,21.5521,205600.0
2011-01-18 12:50:00,32.08,32.09,32.06,32.08,152300.0,21.5521,21.5588,21.5387,21.5521,152300.0
2011-01-18 12:55:00,32.08,32.1,32.07,32.1,153000.0,21.5521,21.5655,21.5454,21.5655,153000.0
2011-01-18 13:00:00,32.09,32.14,32.09,32.13,158500.0,21.5588,21.5924,21.5588,21.5857,158500.0
2011-01-18 13:05:00,32.14,32.19,32.13,32.16,249500.0,21.5924,21.626,21.5857,21.6058,249500.0
2011-01-18 13:10:00,32.16,32.17,32.15,32.16,145600.0,21.6058,21.6126,21.5991,21.6058,145600.0
2011-01-18 13:15:00,32.15,32.19,32.15,32.18,241900.0,21.5991,21.626,21.5991,21.6193,241900.0
2011-01-18 13:20:00,32.18,32.2,32.18,32.19,239300.0,21.6193,21.6327,21.6193,21.626,239300.0
2011-01-18 13:25:00,32.19,32.25,32.18,32.25,305700.0,21.626,21.6663,21.6193,21.6663,305700.0
2011-01-18 13:30:00,32.25,32.28,32.19,32.21,314500.0,21.6663,21.6865,21.626,21.6394,314500.0
2011-01-18 13:35:00,32.2,32.26,32.2,32.23,561100.0,21.6327,21.673,21.6327,21.6529,561100.0
2011-01-18 13:40:00,32.24,32.34,32.24,32.33,660900.0,21.6596,21.7268,21.6596,21.7201,660900.0
2011-01-18 13:45:00,32.33,32.37,32.32,32.35,375000.0,21.7201,21.7469,21.7133,21.7335,375000.0
2011-01-18 13:50:00,32.35,32.42,32.32,32.42,321800.0,21.7335,21.7805,21.7133,21.7805,321800.0
2011-01-18 13:55:00,32.42,32.43,32.34,32.39,381100.0,21.7805,21.7872,21.7268,21.7604,381100.0
2011-01-18 14:00:00,32.38,32.42,32.37,32.37,284100.0,21.7536,21.7805,21.7469,21.7469,284100.0
2011-01-18 14:05:00,32.37,32.42,32.37,32.41,278600.0,21.7469,21.7805,21.7469,21.7738,278600.0
2011-01-18 14:10:00,32.42,32.42,32.38,32.4,220800.0,21.7805,21.7805,21.7536,21.7671,220800.0
2011-01-18 14:15:00,32.4,32.4,32.37,32.38,125000.0,21.7671,21.7671,21.7469,21.7536,125000.0
2011-01-18 14:20:00,32.39,32.39,32.33,32.38,216300.0,21.7604,21.7604,21.7201,21.7536,216300.0
2011-01-18 14:25:00,32.38,32.45,32.38,32.44,352400.0,21.7536,21.8007,21.7536,21.794,352400.0
2011-01-18 14:30:00,32.44,32.46,32.37,32.37,310700.0,21.794,21.8074,21.7469,21.7469,310700.0
2011-01-18 14:35:00,32.37,32.46,32.35,32.43,502700.0,21.7469,21.8074,21.7335,21.7872,502700.0
2011-01-18 14:40:00,32.42,32.46,32.41,32.43,564100.0,21.7805,21.8074,21.7738,21.7872,564100.0
2011-01-18 14:45:00,32.43,32.44,32.41,32.43,178000.0,21.7872,21.794,21.7738,21.7872,178000.0
2011-01-18 14:50:00,32.43,32.44,32.39,32.41,274700.0,21.7872,21.794,21.7604,21.7738,274700.0
2011-01-18 14:55:00,32.42,32.43,32.4,32.4,185700.0,21.7805,21.7872,21.7671,21.7671,185700.0
2011-01-18 15:00:00,32.4,32.43,32.37,32.43,372300.0,21.7671,21.7872,21.7469,21.7872,372300.0
2011-01-18 15:05:00,32.43,32.45,32.42,32.43,582800.0,21.7872,21.8007,21.7805,21.7872,582800.0
2011-01-18 15:10:00,32.44,32.44,32.41,32.42,442200.0,21.794,21.794,21.7738,21.7805,442200.0
2011-01-18 15:15:00,32.43,32.45,32.4,32.43,375800.0,21.7872,21.8007,21.7671,21.7872,375800.0
2011-01-18 15:20:00,32.44,32.5,32.43,32.49,316000.0,21.794,21.8343,21.7872,21.8275,316000.0
2011-01-18 15:25:00,32.5,32.5,32.44,32.45,530500.0,21.8343,21.8343,21.794,21.8007,530500.0
2011-01-18 15:30:00,32.44,32.49,32.43,32.45,372500.0,21.794,21.8275,21.7872,21.8007,372500.0
2011-01-18 15:35:00,32.45,32.56,32.45,32.52,739200.0,21.8007,21.8746,21.8007,21.8477,739200.0
2011-01-18 15:40:00,32.51,32.54,32.49,32.51,629400.0,21.841,21.8611,21.8275,21.841,629400.0
2011-01-18 15:45:00,32.51,32.51,32.46,32.49,511600.0,21.841,21.841,21.8074,21.8275,511600.0
2011-01-18 15:50:00,32.49,32.5,32.46,32.49,1031000.0,21.8275,21.8343,21.8074,21.8275,1031000.0
2011-01-18 15:55:00,32.5,32.5,32.45,32.5,1239600.0,21.8343,21.8343,21.8007,21.8343,1239600.0
2011-01-19 09:30:00,32.06,32.37,31.85,32.32,1496500.0,21.5387,21.7469,21.3976,21.7133,1496500.0
2011-01-19 09:35:00,32.33,32.68,32.32,32.6,1715800.0,21.7201,21.9552,21.7133,21.9014,1715800.0
2011-01-19 09:40:00,32.59,32.77,32.38,32.67,1717200.0,21.8947,22.0157,21.7536,21.9485,1717200.0
2011-01-19 09:45:00,32.68,32.68,32.22,32.35,2538300.0,21.9552,21.9552,21.6462,21.7335,2538300.0
2011-01-19 09:50:00,32.34,32.38,32.15,32.24,1232000.0,21.7268,21.7536,21.5991,21.6596,1232000.0
2011-01-19 09:55:00,32.24,32.3,32.12,32.21,937300.0,21.6596,21.6999,21.579,21.6394,937300.0
2011-01-19 10:00:00,32.21,32.25,32.07,32.08,1504400.0,21.6394,21.6663,21.5454,21.5521,1504400.0
2011-01-19 10:05:00,32.09,32.1,31.99,32.08,1562200.0,21.5588,21.5655,21.4916,21.5521,1562200.0
2011-01-19 10:10:00,32.08,32.08,31.79,31.94,1416200.0,21.5521,21.5521,21.3573,21.458,1416200.0
2011-01-19 10:15:00,31.95,32.01,31.85,31.98,960400.0,21.4648,21.5051,21.3976,21.4849,960400.0
2011-01-19 10:20:00,31.99,32.07,31.83,31.85,1036500.0,21.4916,21.5454,21.3841,21.3976,1036500.0
2011-01-19 10:25:00,31.85,32.0,31.76,32.0,1442100.0,21.3976,21.4984,21.3371,21.4984,1442100.0
2011-01-19 10:30:00,32.0,32.0,31.89,31.89,502000.0,21.4984,21.4984,21.4245,21.4245,502000.0
2011-01-19 10:35:00,31.89,31.99,31.89,31.99,536700.0,21.4245,21.4916,21.4245,21.4916,536700.0
2011-01-19 10:40:00,31.98,32.0,31.81,31.86,694900.0,21.4849,21.4984,21.3707,21.4043,694900.0
2011-01-19 10:45:00,31.86,32.04,31.86,32.01,752100.0,21.4043,21.5252,21.4043,21.5051,752100.0
2011-01-19 10:50:00,32.02,32.04,31.95,32.01,356200.0,21.5118,21.5252,21.4648,21.5051,356200.0
2011-01-19 10:55:00,32.02,32.15,31.99,32.13,802400.0,21.5118,21.5991,21.4916,21.5857,802400.0
2011-01-19 11:00:00,32.13,32.13,32.02,32.09,438700.0,21.5857,21.5857,21.5118,21.5588,438700.0
2011-01-19 11:05:00,32.09,32.11,31.95,31.97,698100.0,21.5588,21.5723,21.4648,21.4782,698100.0
2011-01-19 11:10:00,31.97,32.05,31.96,32.04,383100.0,21.4782,21.5319,21.4715,21.5252,383100.0
2011-01-19 11:15:00,32.05,32.13,32.01,32.12,449800.0,21.5319,21.5857,21.5051,21.579,449800.0
2011-01-19 11:20:00,32.11,32.15,32.05,32.13,547400.0,21.5723,21.5991,21.5319,21.5857,547400.0
2011-01-19 11:25:00,32.14,32.15,31.99,32.01,531100.0,21.5924,21.5991,21.4916,21.5051,531100.0
2011-01-19 11:30:00,32.02,32.06,32.0,32.03,272400.0,21.5118,21.5387,21.4984,21.5185,272400.0
2011-01-19 11:35:00,32.02,32.08,31.97,31.99,315400.0,21.5118,21.5521,21.4782,21.4916,315400.0
2011-01-19 11:40:00,31.99,32.0,31.9,31.93,462600.0,21.4916,21.4984,21.4312,21.4513,462600.0
2011-01-19 11:45:00,31.93,31.98,31.9,31.93,221000.0,21.4513,21.4849,21.4312,21.4513,221000.0
2011-01-19 11:50:00,31.93,32.02,31.92,32.02,381200.0,21.4513,21.5118,21.4446,21.5118,381200.0
2011-01-19 11:55:00,32.02,32.06,31.99,32.04,297000.0,21.5118,21.5387,21.4916,21.5252,297000.0
2011-01-19 12:00:00,32.04,32.05,32.0,32.01,324300.0,21.5252,21.5319,21.4984,21.5051,324300.0
2011-01-19 12:05:00,32.01,32.05,32.0,32.01,183600.0,21.5051,21.5319,21.4984,21.5051,183600.0
2011-01-19 12:10:00,32.01,32.03,32.0,32.03,136100.0,21.5051,21.5185,21.4984,21.5185,136100.0
2011-01-19 12:15:00,32.03,32.04,31.98,32.02,253700.0,21.5185,21.5252,21.4849,21.5118,253700.0
2011-01-19 12:20:00,32.02,32.03,31.95,31.96,198700.0,21.5118,21.5185,21.4648,21.4715,198700.0
2011-01-19 12:25:00,31.95,31.99,31.91,31.95,282900.0,21.4648,21.4916,21.4379,21.4648,282900.0
2011-01-19 12:30:00,31.95,31.96,31.88,31.91,316900.0,21.4648,21.4715,21.4177,21.4379,316900.0
2011-01-19 12:35:00,31.9,31.93,31.79,31.83,657400.0,21.4312,21.4513,21.3573,21.3841,657400.0
2011-01-19 12:40:00,31.84,31.86,31.81,31.84,188500.0,21.3909,21.4043,21.3707,21.3909,188500.0
2011-01-19 12:45:00,31.84,31.87,31.74,31.75,497500.0,21.3909,21.411,21.3237,21.3304,497500.0
2011-01-19 12:50:00,31.74,31.79,31.72,31.76,249500.0,21.3237,21.3573,21.3102,21.3371,249500.0
2011-01-19 12:55:00,31.77,31.79,31.74,31.77,141000.0,21.3438,21.3573,21.3237,21.3438,141000.0
2011-01-19 13:00:00,31.78,31.78,31.65,31.69,371400.0,21.3506,21.3506,21.2632,21.2901,371400.0
2011-01-19 13:05:00,31.69,31.76,31.68,31.76,165800.0,21.2901,21.3371,21.2834,21.3371,165800.0
2011-01-19 13:10:00,31.76,31.81,31.74,31.81,183200.0,21.3371,21.3707,21.3237,21.3707,183200.0
2011-01-19 13:15:00,31.8,31.83,31.77,31.77,122600.0,21.364,21.3841,21.3438,21.3438,122600.0
2011-01-19 13:20:00,31.77,31.8,31.75,31.77,120700.0,21.3438,21.364,21.3304,21.3438,120700.0
2011-01-19 13:25:00,31.77,31.87,31.76,31.86,181200.0,21.3438,21.411,21.3371,21.4043,181200.0
2011-01-19 13:30:00,31.86,31.88,31.82,31.82,206200.0,21.4043,21.4177,21.3774,21.3774,206200.0
2011-01-19 13:35:00,31.83,31.85,31.78,31.85,720300.0,21.3841,21.3976,21.3506,21.3976,720300.0
2011-01-19 13:40:00,31.84,31.87,31.84,31.86,137600.0,21.3909,21.411,21.3909,21.4043,137600.0
2011-01-19 13:45:00,31.87,32.01,31.85,32.01,336600.0,21.411,21.5051,21.3976,21.5051,336600.0
2011-01-19 13:50:00,32.01,32.02,31.94,31.95,393100.0,21.5051,21.5118,21.458,21.4648,393100.0
2011-01-19 13:55:00,31.95,31.95,31.88,31.91,140400.0,21.4648,21.4648,21.4177,21.4379,140400.0
2011-01-19 14:00:00,31.91,31.91,31.86,31.86,157200.0,21.4379,21.4379,21.4043,21.4043,157200.0
2011-01-19 14:05:00,31.87,31.93,31.85,31.92,233200.0,21.411,21.4513,21.3976,21.4446,233200.0
2011-01-19 14:10:00,31.92,31.95,31.9,31.9,212700.0,21.4446,21.4648,21.4312,21.4312,212700.0
2011-01-19 14:15:00,31.91,31.93,31.89,31.9,151500.0,21.4379,21.4513,21.4245,21.4312,151500.0
2011-01-19 14:20:00,31.9,31.92,31.84,31.87,249400.0,21.4312,21.4446,21.3909,21.411,249400.0
2011-01-19 14:25:00,31.87,31.92,31.83,31.88,288000.0,21.411,21.4446,21.3841,21.4177,288000.0
2011-01-19 14:30:00,31.87,31.89,31.85,31.89,99700.0,21.411,21.4245,21.3976,21.4245,99700.0
2011-01-19 14:35:00,31.89,31.89,31.86,31.86,187500.0,21.4245,21.4245,21.4043,21.4043,187500.0
2011-01-19 14:40:00,31.86,31.89,31.84,31.89,441000.0,21.4043,21.4245,21.3909,21.4245,441000.0
2011-01-19 14:45:00,31.89,31.99,31.87,31.97,468200.0,21.4245,21.4916,21.411,21.4782,468200.0
2011-01-19 14:50:00,31.98,32.0,31.9,31.92,501700.0,21.4849,21.4984,21.4312,21.4446,501700.0
2011-01-19 14:55:00,31.91,31.92,31.82,31.9,443700.0,21.4379,21.4446,21.3774,21.4312,443700.0
2011-01-19 15:00:00,31.89,31.92,31.86,31.88,286100.0,21.4245,21.4446,21.4043,21.4177,286100.0
2011-01-19 15:05:00,31.88,31.97,31.83,31.85,475000.0,21.4177,21.4782,21.3841,21.3976,475000.0
2011-01-19 15:10:00,31.86,31.9,31.77,31.78,382600.0,21.4043,21.4312,21.3438,21.3506,382600.0
2011-01-19 15:15:00,31.79,31.87,31.74,31.86,388500.0,21.3573,21.411,21.3237,21.4043,388500.0
2011-01-19 15:20:00,31.86,31.97,31.86,31.94,1021000.0,21.4043,21.4782,21.4043,21.458,1021000.0
2011-01-19 15:25:00,31.94,31.96,31.86,31.86,545700.0,21.458,21.4715,21.4043,21.4043,545700.0
2011-01-19 15:30:00,31.86,31.86,31.7,31.78,641300.0,21.4043,21.4043,21.2968,21.3506,641300.0
2011-01-19 15:35:00,31.79,31.84,31.73,31.83,470200.0,21.3573,21.3909,21.317,21.3841,470200.0
2011-01-19 15:40:00,31.83,31.84,31.75,31.81,685700.0,21.3841,21.3909,21.3304,21.3707,685700.0
2011-01-19 15:45:00,31.81,31.87,31.76,31.86,776900.0,21.3707,21.411,21.3371,21.4043,776900.0
2011-01-19 15:50:00,31.86,31.95,31.85,31.92,883700.0,21.4043,21.4648,21.3976,21.4446,883700.0
2011-01-19 15:55:00,31.91,31.92,31.77,31.85,3443600.0,21.4379,21.4446,21.3438,21.3976,3443600.0
2011-01-20 09:30:00,32.03,32.23,31.92,31.94,1283700.0,21.5185,21.6529,21.4446,21.458,1283700.0
2011-01-20 09:35:00,31.94,32.0,31.71,31.93,1090500.0,21.458,21.4984,21.3035,21.4513,1090500.0
2011-01-20 09:40:00,31.93,32.0,31.85,32.0,1079900.0,21.4513,21.4984,21.3976,21.4984,1079900.0
2011-01-20 09:45:00,32.0,32.1,31.94,32.1,931900.0,21.4984,21.5655,21.458,21.5655,931900.0
2011-01-20 09:50:00,32.1,32.24,31.99,32.19,687100.0,21.5655,21.6596,21.4916,21.626,687100.0
2011-01-20 09:55:00,32.19,32.31,32.16,32.31,687200.0,21.626,21.7066,21.6058,21.7066,687200.0
2011-01-20 10:00:00,32.31,32.4,32.25,32.36,816700.0,21.7066,21.7671,21.6663,21.7402,816700.0
2011-01-20 10:05:00,32.36,32.36,32.17,32.17,478900.0,21.7402,21.7402,21.6126,21.6126,478900.0
2011-01-20 10:10:00,32.17,32.24,32.15,32.19,519800.0,21.6126,21.6596,21.5991,21.626,519800.0
2011-01-20 10:15:00,32.19,32.21,32.02,32.02,536200.0,21.626,21.6394,21.5118,21.5118,536200.0
2011-01-20 10:20:00,32.02,32.04,31.93,31.93,384500.0,21.5118,21.5252,21.4513,21.4513,384500.0
2011-01-20 10:25:00,31.93,32.01,31.91,31.97,476800.0,21.4513,21.5051,21.4379,21.4782,476800.0
2011-01-20 10:30:00,31.97,32.06,31.93,32.05,495200.0,21.4782,21.5387,21.4513,21.5319,495200.0
2011-01-20 10:35:00,32.04,32.07,31.99,31.99,454700.0,21.5252,21.5454,21.4916,21.4916,454700.0
2011-01-20 10:40:00,31.99,32.04,31.95,32.04,377400.0,21.4916,21.5252,21.4648,21.5252,377400.0
2011-01-20 10:45:00,32.03,32.04,31.93,31.93,382200.0,21.5185,21.5252,21.4513,21.4513,382200.0
2011-01-20 10:50:00,31.93,31.96,31.85,31.86,504200.0,21.4513,21.4715,21.3976,21.4043,504200.0
2011-01-20 10:55:00,31.86,31.88,31.82,31.85,429200.0,21.4043,21.4177,21.3774,21.3976,429200.0
2011-01-20 11:00:00,31.85,31.88,31.84,31.87,252700.0,21.3976,21.4177,21.3909,21.411,252700.0
2011-01-20 11:05:00,31.87,31.88,31.8,31.8,374200.0,21.411,21.4177,21.364,21.364,374200.0
2011-01-20 11:10:00,31.8,31.83,31.77,31.81,388500.0,21.364,21.3841,21.3438,21.3707,388500.0
2011-01-20 11:15:00,31.81,31.82,31.77,31.81,281700.0,21.3707,21.3774,21.3438,21.3707,281700.0
2011-01-20 11:20:00,31.81,31.84,31.76,31.79,301900.0,21.3707,21.3909,21.3371,21.3573,301900.0
2011-01-20 11:25:00,31.79,31.79,31.73,31.76,310500.0,21.3573,21.3573,21.317,21.3371,310500.0
2011-01-20 11:30:00,31.75,31.75,31.67,31.69,532300.0,21.3304,21.3304,21.2767,21.2901,532300.0
2011-01-20 11:35:00,31.7,31.73,31.68,31.7,295300.0,21.2968,21.317,21.2834,21.2968,295300.0
2011-01-20 11:40:00,31.71,31.73,31.68,31.69,242300.0,21.3035,21.317,21.2834,21.2901,242300.0
2011-01-20 11:45:00,31.69,31.77,31.69,31.77,286300.0,21.2901,21.3438,21.2901,21.3438,286300.0
2011-01-20 11:50:00,31.76,31.77,31.68,31.69,212300.0,21.3371,21.3438,21.2834,21.2901,212300.0
2011-01-20 11:55:00,31.69,31.69,31.61,31.64,727800.0,21.2901,21.2901,21.2363,21.2565,727800.0
2011-01-20 12:00:00,31.65,31.74,31.64,31.73,792600.0,21.2632,21.3237,21.2565,21.317,792600.0
2011-01-20 12:05:00,31.73,31.82,31.72,31.77,439100.0,21.317,21.3774,21.3102,21.3438,439100.0
2011-01-20 12:10:00,31.77,31.79,31.74,31.77,399300.0,21.3438,21.3573,21.3237,21.3438,399300.0
2011-01-20 12:15:00,31.78,31.8,31.73,31.8,212200.0,21.3506,21.364,21.317,21.364,212200.0
2011-01-20 12:20:00,31.8,31.81,31.78,31.8,229200.0,21.364,21.3707,21.3506,21.364,229200.0
2011-01-20 12:25:00,31.81,31.81,31.72,31.72,230700.0,21.3707,21.3707,21.3102,21.3102,230700.0
2011-01-20 12:30:00,31.73,31.77,31.71,31.72,432400.0,21.317,21.3438,21.3035,21.3102,432400.0
2011-01-20 12:35:00,31.72,31.72,31.65,31.66,439500.0,21.3102,21.3102,21.2632,21.2699,439500.0
2011-01-20 12:40:00,31.66,31.71,31.65,31.71,253200.0,21.2699,21.3035,21.2632,21.3035,253200.0
2011-01-20 12:45:00,31.71,31.74,31.69,31.73,210000.0,21.3035,21.3237,21.2901,21.317,210000.0
2011-01-20 12:50:00,31.73,31.74,31.67,31.71,331000.0,21.317,21.3237,21.2767,21.3035,331000.0
2011-01-20 12:55:00,31.72,31.73,31.68,31.7,202400.0,21.3102,21.317,21.2834,21.2968,202400.0
2011-01-20 13:00:00,31.71,31.71,31.67,31.69,201900.0,21.3035,21.3035,21.2767,21.2901,201900.0
2011-01-20 13:05:00,31.69,31.71,31.68,31.71,101600.0,21.2901,21.3035,21.2834,21.3035,101600.0
2011-01-20 13:10:00,31.71,31.71,31.68,31.68,104100.0,21.3035,21.3035,21.2834,21.2834,104100.0
2011-01-20 13:15:00,31.68,31.73,31.66,31.71,211800.0,21.2834,21.317,21.2699,21.3035,211800.0
2011-01-20 13:20:00,31.72,31.72,31.66,31.72,216400.0,21.3102,21.3102,21.2699,21.3102,216400.0
2011-01-20 13:25:00,31.72,31.73,31.69,31.7,139500.0,21.3102,21.317,21.2901,21.2968,139500.0
2011-01-20 13:30:00,31.7,31.79,31.69,31.76,711800.0,21.2968,21.3573,21.2901,21.3371,711800.0
2011-01-20 13:35:00,31.76,31.82,31.76,31.82,204300.0,21.3371,21.3774,21.3371,21.3774,204300.0
2011-01-20 13:40:00,31.81,31.91,31.8,31.87,456900.0,21.3707,21.4379,21.364,21.411,456900.0
2011-01-20 13:45:00,31.88,31.9,31.84,31.89,172000.0,21.4177,21.4312,21.3909,21.4245,172000.0
2011-01-20 13:50:00,31.89,31.92,31.87,31.92,149200.0,21.4245,21.4446,21.411,21.4446,149200.0
2011-01-20 13:55:00,31.93,32.04,31.93,32.03,480200.0,21.4513,21.5252,21.4513,21.5185,480200.0
2011-01-20 14:00:00,32.03,32.07,32.01,32.01,541400.0,21.5185,21.5454,21.5051,21.5051,541400.0
2011-01-20 14:05:00,32.01,32.01,31.95,32.0,290900.0,21.5051,21.5051,21.4648,21.4984,290900.0
2011-01-20 14:10:00,32.0,32.1,31.99,32.08,589200.0,21.4984,21.5655,21.4916,21.5521,589200.0
2011-01-20 14:15:00,32.08,32.09,32.0,32.01,294100.0,21.5521,21.5588,21.4984,21.5051,294100.0
2011-01-20 14:20:00,32.02,32.05,31.95,32.04,312700.0,21.5118,21.5319,21.4648,21.5252,312700.0
2011-01-20 14:25:00,32.04,32.07,32.02,32.03,214700.0,21.5252,21.5454,21.5118,21.5185,214700.0
2011-01-20 14:30:00,32.03,32.08,32.01,32.04,291600.0,21.5185,21.5521,21.5051,21.5252,291600.0
2011-01-20 14:35:00,32.04,32.05,31.97,31.98,134500.0,21.5252,21.5319,21.4782,21.4849,134500.0
2011-01-20 14:40:00,31.97,32.05,31.97,32.04,165000.0,21.4782,21.5319,21.4782,21.5252,165000.0
2011-01-20 14:45:00,32.03,32.03,31.95,31.96,218600.0,21.5185,21.5185,21.4648,21.4715,218600.0
2011-01-20 14:50:00,31.96,31.97,31.92,31.94,345100.0,21.4715,21.4782,21.4446,21.458,345100.0
2011-01-20 14:55:00,31.94,31.95,31.88,31.92,206800.0,21.458,21.4648,21.4177,21.4446,206800.0
2011-01-20 15:00:00,31.92,31.93,31.83,31.88,365600.0,21.4446,21.4513,21.3841,21.4177,365600.0
2011-01-20 15:05:00,31.88,31.88,31.83,31.84,264300.0,21.4177,21.4177,21.3841,21.3909,264300.0
2011-01-20 15:10:00,31.83,31.88,31.83,31.84,227300.0,21.3841,21.4177,21.3841,21.3909,227300.0
2011-01-20 15:15:00,31.84,31.85,31.78,31.82,472000.0,21.3909,21.3976,21.3506,21.3774,472000.0
2011-01-20 15:20:00,31.82,31.88,31.8,31.84,338500.0,21.3774,21.4177,21.364,21.3909,338500.0
2011-01-20 15:25:00,31.84,31.85,31.74,31.77,366800.0,21.3909,21.3976,21.3237,21.3438,366800.0
2011-01-20 15:30:00,31.77,31.8,31.73,31.75,489900.0,21.3438,21.364,21.317,21.3304,489900.0
2011-01-20 15:35:00,31.74,31.76,31.71,31.75,335600.0,21.3237,21.3371,21.3035,21.3304,335600.0
2011-01-20 15:40:00,31.75,31.88,31.74,31.85,451100.0,21.3304,21.4177,21.3237,21.3976,451100.0
2011-01-20 15:45:00,31.84,31.86,31.79,31.8,567000.0,21.3909,21.4043,21.3573,21.364,567000.0
2011-01-20 15:50:00,31.8,31.85,31.75,31.85,533000.0,21.364,21.3976,21.3304,21.3976,533000.0
2011-01-20 15:55:00,31.85,31.9,31.82,31.9,1028300.0,21.3976,21.4312,21.3774,21.4312,1028300.0
2011-01-21 09:30:00,32.27,32.28,32.05,32.27,4526500.0,21.6797,21.6865,21.5319,21.6797,4526500.0
2011-01-21 09:35:00,32.27,32.31,32.19,32.29,462600.0,21.6797,21.7066,21.626,21.6932,462600.0
2011-01-21 09:40:00,32.3,32.36,32.25,32.35,441300.0,21.6999,21.7402,21.6663,21.7335,441300.0
2011-01-21 09:45:00,32.35,32.43,32.33,32.42,596700.0,21.7335,21.7872,21.7201,21.7805,596700.0
2011-01-21 09:50:00,32.41,32.48,32.38,32.41,481300.0,21.7738,21.8208,21.7536,21.7738,481300.0
2011-01-21 09:55:00,32.4,32.59,32.4,32.59,693000.0,21.7671,21.8947,21.7671,21.8947,693000.0
2011-01-21 10:00:00,32.59,32.6,32.5,32.5,498500.0,21.8947,21.9014,21.8343,21.8343,498500.0
2011-01-21 10:05:00,32.5,32.55,32.5,32.5,461100.0,21.8343,21.8679,21.8343,21.8343,461100.0
2011-01-21 10:10:00,32.51,32.55,32.48,32.53,454100.0,21.841,21.8679,21.8208,21.8544,454100.0
2011-01-21 10:15:00,32.53,32.58,32.51,32.56,459900.0,21.8544,21.888,21.841,21.8746,459900.0
2011-01-21 10:20:00,32.57,32.58,32.46,32.54,507200.0,21.8813,21.888,21.8074,21.8611,507200.0
2011-01-21 10:25:00,32.53,32.63,32.53,32.6,392900.0,21.8544,21.9216,21.8544,21.9014,392900.0
2011-01-21 10:30:00,32.6,32.62,32.53,32.58,476100.0,21.9014,21.9149,21.8544,21.888,476100.0
2011-01-21 10:35:00,32.57,32.69,32.56,32.69,493100.0,21.8813,21.9619,21.8746,21.9619,493100.0
2011-01-21 10:40:00,32.69,32.7,32.65,32.67,418100.0,21.9619,21.9686,21.935,21.9485,418100.0
2011-01-21 10:45:00,32.68,32.71,32.59,32.6,498600.0,21.9552,21.9753,21.8947,21.9014,498600.0
2011-01-21 10:50:00,32.6,32.62,32.53,32.57,481100.0,21.9014,21.9149,21.8544,21.8813,481100.0
2011-01-21 10:55:00,32.58,32.66,32.55,32.65,402200.0,21.888,21.9418,21.8679,21.935,402200.0
2011-01-21 11:00:00,32.65,32.68,32.58,32.59,362700.0,21.935,21.9552,21.888,21.8947,362700.0
2011-01-21 11:05:00,32.59,32.6,32.5,32.55,377000.0,21.8947,21.9014,21.8343,21.8679,377000.0
2011-01-21 11:10:00,32.55,32.56,32.48,32.51,458700.0,21.8679,21.8746,21.8208,21.841,458700.0
2011-01-21 11:15:00,32.51,32.52,32.45,32.46,302500.0,21.841,21.8477,21.8007,21.8074,302500.0
2011-01-21 11:20:00,32.45,32.5,32.43,32.5,266200.0,21.8007,21.8343,21.7872,21.8343,266200.0
2011-01-21 11:25:00,32.5,32.52,32.49,32.5,210700.0,21.8343,21.8477,21.8275,21.8343,210700.0
2011-01-21 11:30:00,32.5,32.56,32.48,32.56,204600.0,21.8343,21.8746,21.8208,21.8746,204600.0
2011-01-21 11:35:00,32.56,32.56,32.47,32.48,196900.0,21.8746,21.8746,21.8141,21.8208,196900.0
2011-01-21 11:40:00,32.48,32.5,32.42,32.43,264600.0,21.8208,21.8343,21.7805,21.7872,264600.0
2011-01-21 11:45:00,32.43,32.47,32.4,32.47,260600.0,21.7872,21.8141,21.7671,21.8141,260600.0
2011-01-21 11:50:00,32.47,32.49,32.42,32.44,151000.0,21.8141,21.8275,21.7805,21.794,151000.0
2011-01-21 11:55:00,32.45,32.5,32.43,32.49,244900.0,21.8007,21.8343,21.7872,21.8275,244900.0
2011-01-21 12:00:00,32.49,32.5,32.46,32.49,110700.0,21.8275,21.8343,21.8074,21.8275,110700.0
2011-01-21 12:05:00,32.49,32.53,32.48,32.53,142100.0,21.8275,21.8544,21.8208,21.8544,142100.0
2011-01-21 12:10:00,32.53,32.56,32.51,32.52,181300.0,21.8544,21.8746,21.841,21.8477,181300.0
2011-01-21 12:15:00,32.52,32.58,32.5,32.56,193000.0,21.8477,21.888,21.8343,21.8746,193000.0
2011-01-21 12:20:00,32.57,32.6,32.54,32.54,225900.0,21.8813,21.9014,21.8611,21.8611,225900.0
2011-01-21 12:25:00,32.54,32.56,32.51,32.51,178300.0,21.8611,21.8746,21.841,21.841,178300.0
2011-01-21 12:30:00,32.51,32.53,32.46,32.5,267900.0,21.841,21.8544,21.8074,21.8343,267900.0
2011-01-21 12:35:00,32.5,32.56,32.48,32.5,228400.0,21.8343,21.8746,21.8208,21.8343,228400.0
2011-01-21 12:40:00,32.51,32.52,32.47,32.48,184900.0,21.841,21.8477,21.8141,21.8208,184900.0
2011-01-21 12:45:00,32.48,32.52,32.46,32.51,155200.0,21.8208,21.8477,21.8074,21.841,155200.0
2011-01-21 12:50:00,32.51,32.56,32.49,32.53,262400.0,21.841,21.8746,21.8275,21.8544,262400.0
2011-01-21 12:55:00,32.52,32.54,32.47,32.47,663000.0,21.8477,21.8611,21.8141,21.8141,663000.0
2011-01-21 13:00:00,32.47,32.49,32.41,32.42,339900.0,21.8141,21.8275,21.7738,21.7805,339900.0
2011-01-21 13:05:00,32.42,32.44,32.4,32.42,183500.0,21.7805,21.794,21.7671,21.7805,183500.0
2011-01-21 13:10:00,32.42,32.47,32.42,32.46,130600.0,21.7805,21.8141,21.7805,21.8074,130600.0
2011-01-21 13:15:00,32.47,32.54,32.46,32.53,154400.0,21.8141,21.8611,21.8074,21.8544,154400.0
2011-01-21 13:20:00,32.53,32.54,32.47,32.49,137900.0,21.8544,21.8611,21.8141,21.8275,137900.0
2011-01-21 13:25:00,32.48,32.49,32.44,32.47,143500.0,21.8208,21.8275,21.794,21.8141,143500.0
2011-01-21 13:30:00,32.47,32.5,32.46,32.49,166100.0,21.8141,21.8343,21.8074,21.8275,166100.0
2011-01-21 13:35:00,32.49,32.51,32.45,32.49,431900.0,21.8275,21.841,21.8007,21.8275,431900.0
2011-01-21 13:40:00,32.49,32.49,32.46,32.46,68300.0,21.8275,21.8275,21.8074,21.8074,68300.0
2011-01-21 13:45:00,32.46,32.48,32.45,32.47,119500.0,21.8074,21.8208,21.8007,21.8141,119500.0
2011-01-21 13:50:00,32.47,32.47,32.43,32.43,182300.0,21.8141,21.8141,21.7872,21.7872,182300.0
2011-01-21 13:55:00,32.44,32.45,32.41,32.43,198200.0,21.794,21.8007,21.7738,21.7872,198200.0
2011-01-21 14:00:00,32.44,32.44,32.39,32.4,294800.0,21.794,21.794,21.7604,21.7671,294800.0
2011-01-21 14:05:00,32.4,32.41,32.39,32.4,245900.0,21.7671,21.7738,21.7604,21.7671,245900.0
2011-01-21 14:10:00,32.4,32.43,32.39,32.42,563500.0,21.7671,21.7872,21.7604,21.7805,563500.0
2011-01-21 14:15:00,32.42,32.42,32.37,32.38,151300.0,21.7805,21.7805,21.7469,21.7536,151300.0
2011-01-21 14:20:00,32.39,32.4,32.38,32.38,175400.0,21.7604,21.7671,21.7536,21.7536,175400.0
2011-01-21 14:25:00,32.38,32.39,32.35,32.36,248600.0,21.7536,21.7604,21.7335,21.7402,248600.0
2011-01-21 14:30:00,32.36,32.41,32.35,32.4,246900.0,21.7402,21.7738,21.7335,21.7671,246900.0
2011-01-21 14:35:00,32.4,32.47,32.38,32.44,404500.0,21.7671,21.8141,21.7536,21.794,404500.0
2011-01-21 14:40:00,32.44,32.49,32.42,32.46,282900.0,21.794,21.8275,21.7805,21.8074,282900.0
2011-01-21 14:45:00,32.46,32.49,32.46,32.47,171800.0,21.8074,21.8275,21.8074,21.8141,171800.0
2011-01-21 14:50:00,32.47,32.49,32.46,32.47,214300.0,21.8141,21.8275,21.8074,21.8141,214300.0
2011-01-21 14:55:00,32.47,32.49,32.47,32.48,159800.0,21.8141,21.8275,21.8141,21.8208,159800.0
2011-01-21 15:00:00,32.48,32.54,32.48,32.53,368400.0,21.8208,21.8611,21.8208,21.8544,368400.0
2011-01-21 15:05:00,32.53,32.59,32.5,32.58,538900.0,21.8544,21.8947,21.8343,21.888,538900.0
2011-01-21 15:10:00,32.58,32.62,32.56,32.61,412200.0,21.888,21.9149,21.8746,21.9082,412200.0
2011-01-21 15:15:00,32.62,32.64,32.58,32.62,387300.0,21.9149,21.9283,21.888,21.9149,387300.0
2011-01-21 15:20:00,32.62,32.63,32.58,32.58,286300.0,21.9149,21.9216,21.888,21.888,286300.0
2011-01-21 15:25:00,32.59,32.61,32.57,32.58,372400.0,21.8947,21.9082,21.8813,21.888,372400.0
2011-01-21 15:30:00,32.58,32.6,32.56,32.58,292200.0,21.888,21.9014,21.8746,21.888,292200.0
2011-01-21 15:35:00,32.59,32.61,32.57,32.6,457800.0,21.8947,21.9082,21.8813,21.9014,457800.0
2011-01-21 15:40:00,32.6,32.64,32.57,32.61,716700.0,21.9014,21.9283,21.8813,21.9082,716700.0
2011-01-21 15:45:00,32.61,32.62,32.56,32.56,617200.0,21.9082,21.9149,21.8746,21.8746,617200.0
2011-01-21 15:50:00,32.56,32.59,32.47,32.52,1209700.0,21.8746,21.8947,21.8141,21.8477,1209700.0
2011-01-21 15:55:00,32.51,32.57,32.51,32.53,1743200.0,21.841,21.8813,21.841,21.8544,1743200.0
2011-01-24 09:30:00,32.55,32.63,32.46,32.54,758500.0,21.8679,21.9216,21.8074,21.8611,758500.0
2011-01-24 09:35:00,32.54,32.56,32.49,32.54,378400.0,21.8611,21.8746,21.8275,21.8611,378400.0
2011-01-24 09:40:00,32.54,32.55,32.49,32.5,304100.0,21.8611,21.8679,21.8275,21.8343,304100.0
2011-01-24 09:45:00,32.5,32.65,32.49,32.61,614800.0,21.8343,21.935,21.8275,21.9082,614800.0
2011-01-24 09:50:00,32.61,32.65,32.56,32.57,319400.0,21.9082,21.935,21.8746,21.8813,319400.0
2011-01-24 09:55:00,32.57,32.57,32.52,32.53,490600.0,21.8813,21.8813,21.8477,21.8544,490600.0
2011-01-24 10:00:00,32.53,32.53,32.49,32.51,448100.0,21.8544,21.8544,21.8275,21.841,448100.0
2011-01-24 10:05:00,32.52,32.52,32.48,32.52,542100.0,21.8477,21.8477,21.8208,21.8477,542100.0
2011-01-24 10:10:00,32.52,32.58,32.52,32.53,506100.0,21.8477,21.888,21.8477,21.8544,506100.0
2011-01-24 10:15:00,32.54,32.55,32.48,32.53,387800.0,21.8611,21.8679,21.8208,21.8544,387800.0
2011-01-24 10:20:00,32.53,32.53,32.48,32.5,450200.0,21.8544,21.8544,21.8208,21.8343,450200.0
2011-01-24 10:25:00,32.49,32.52,32.45,32.5,334300.0,21.8275,21.8477,21.8007,21.8343,334300.0
2011-01-24 10:30:00,32.5,32.55,32.48,32.54,261200.0,21.8343,21.8679,21.8208,21.8611,261200.0
2011-01-24 10:35:00,32.54,32.56,32.53,32.55,301300.0,21.8611,21.8746,21.8544,21.8679,301300.0
2011-01-24 10:40:00,32.55,32.6,32.54,32.55,386400.0,21.8679,21.9014,21.8611,21.8679,386400.0
2011-01-24 10:45:00,32.55,32.55,32.49,32.52,260000.0,21.8679,21.8679,21.8275,21.8477,260000.0
2011-01-24 10:50:00,32.53,32.55,32.51,32.54,199700.0,21.8544,21.8679,21.841,21.8611,199700.0
2011-01-24 10:55:00,32.55,32.55,32.53,32.54,183400.0,21.8679,21.8679,21.8544,21.8611,183400.0
2011-01-24 11:00:00,32.54,32.6,32.53,32.6,341600.0,21.8611,21.9014,21.8544,21.9014,341600.0
2011-01-24 11:05:00,32.6,32.61,32.53,32.54,211100.0,21.9014,21.9082,21.8544,21.8611,211100.0
2011-01-24 11:10:00,32.54,32.56,32.52,32.55,230000.0,21.8611,21.8746,21.8477,21.8679,230000.0
2011-01-24 11:15:00,32.54,32.56,32.52,32.56,364700.0,21.8611,21.8746,21.8477,21.8746,364700.0
2011-01-24 11:20:00,32.55,32.56,32.51,32.51,139300.0,21.8679,21.8746,21.841,21.841,139300.0
2011-01-24 11:25:00,32.52,32.55,32.5,32.52,341000.0,21.8477,21.8679,21.8343,21.8477,341000.0
2011-01-24 11:30:00,32.52,32.54,32.51,32.52,299200.0,21.8477,21.8611,21.841,21.8477,299200.0
2011-01-24 11:35:00,32.52,32.54,32.52,32.53,253200.0,21.8477,21.8611,21.8477,21.8544,253200.0
2011-01-24 11:40:00,32.53,32.55,32.52,32.54,340100.0,21.8544,21.8679,21.8477,21.8611,340100.0
2011-01-24 11:45:00,32.54,32.55,32.53,32.53,227700.0,21.8611,21.8679,21.8544,21.8544,227700.0
2011-01-24 11:50:00,32.53,32.56,32.53,32.54,328400.0,21.8544,21.8746,21.8544,21.8611,328400.0
2011-01-24 11:55:00,32.54,32.55,32.53,32.53,114200.0,21.8611,21.8679,21.8544,21.8544,114200.0
2011-01-24 12:00:00,32.53,32.57,32.53,32.56,256600.0,21.8544,21.8813,21.8544,21.8746,256600.0
2011-01-24 12:05:00,32.56,32.59,32.53,32.53,311500.0,21.8746,21.8947,21.8544,21.8544,311500.0
2011-01-24 12:10:00,32.53,32.55,32.53,32.54,171200.0,21.8544,21.8679,21.8544,21.8611,171200.0
2011-01-24 12:15:00,32.54,32.55,32.53,32.53,230500.0,21.8611,21.8679,21.8544,21.8544,230500.0
2011-01-24 12:20:00,32.53,32.55,32.52,32.53,434200.0,21.8544,21.8679,21.8477,21.8544,434200.0
2011-01-24 12:25:00,32.53,32.55,32.53,32.54,141600.0,21.8544,21.8679,21.8544,21.8611,141600.0
2011-01-24 12:30:00,32.54,32.57,32.54,32.55,280600.0,21.8611,21.8813,21.8611,21.8679,280600.0
2011-01-24 12:35:00,32.56,32.58,32.53,32.55,286300.0,21.8746,21.888,21.8544,21.8679,286300.0
2011-01-24 12:40:00,32.55,32.56,32.54,32.54,210600.0,21.8679,21.8746,21.8611,21.8611,210600.0
2011-01-24 12:45:00,32.54,32.56,32.53,32.53,264700.0,21.8611,21.8746,21.8544,21.8544,264700.0
2011-01-24 12:50:00,32.53,32.54,32.52,32.52,202400.0,21.8544,21.8611,21.8477,21.8477,202400.0
2011-01-24 12:55:00,32.53,32.55,32.51,32.54,340800.0,21.8544,21.8679,21.841,21.8611,340800.0
2011-01-24 13:00:00,32.53,32.55,32.52,32.53,202600.0,21.8544,21.8679,21.8477,21.8544,202600.0
2011-01-24 13:05:00,32.54,32.55,32.52,32.54,272200.0,21.8611,21.8679,21.8477,21.8611,272200.0
2011-01-24 13:10:00,32.53,32.56,32.53,32.54,166500.0,21.8544,21.8746,21.8544,21.8611,166500.0
2011-01-24 13:15:00,32.54,32.56,32.53,32.54,152100.0,21.8611,21.8746,21.8544,21.8611,152100.0
2011-01-24 13:20:00,32.55,32.58,32.55,32.56,181300.0,21.8679,21.888,21.8679,21.8746,181300.0
2011-01-24 13:25:00,32.56,32.57,32.54,32.56,314800.0,21.8746,21.8813,21.8611,21.8746,314800.0
2011-01-24 13:30:00,32.55,32.58,32.55,32.57,249300.0,21.8679,21.888,21.8679,21.8813,249300.0
2011-01-24 13:35:00,32.57,32.58,32.54,32.56,247300.0,21.8813,21.888,21.8611,21.8746,247300.0
2011-01-24 13:40:00,32.55,32.57,32.55,32.57,154100.0,21.8679,21.8813,21.8679,21.8813,154100.0
2011-01-24 13:45:00,32.57,32.62,32.56,32.6,248500.0,21.8813,21.9149,21.8746,21.9014,248500.0
2011-01-24 13:50:00,32.6,32.6,32.55,32.55,190900.0,21.9014,21.9014,21.8679,21.8679,190900.0
2011-01-24 13:55:00,32.55,32.56,32.55,32.56,94200.0,21.8679,21.8746,21.8679,21.8746,94200.0
2011-01-24 14:00:00,32.56,32.59,32.55,32.58,236100.0,21.8746,21.8947,21.8679,21.888,236100.0
2011-01-24 14:05:00,32.57,32.61,32.57,32.6,496800.0,21.8813,21.9082,21.8813,21.9014,496800.0
2011-01-24 14:10:00,32.6,32.61,32.59,32.6,149200.0,21.9014,21.9082,21.8947,21.9014,149200.0
2011-01-24 14:15:00,32.6,32.67,32.6,32.65,426900.0,21.9014,21.9485,21.9014,21.935,426900.0
2011-01-24 14:20:00,32.65,32.65,32.61,32.61,368600.0,21.935,21.935,21.9082,21.9082,368600.0
2011-01-24 14:25:00,32.62,32.63,32.59,32.6,209700.0,21.9149,21.9216,21.8947,21.9014,209700.0
2011-01-24 14:30:00,32.59,32.6,32.58,32.58,119200.0,21.8947,21.9014,21.888,21.888,119200.0
2011-01-24 14:35:00,32.58,32.6,32.55,32.6,160700.0,21.888,21.9014,21.8679,21.9014,160700.0
2011-01-24 14:40:00,32.6,32.62,32.59,32.6,237800.0,21.9014,21.9149,21.8947,21.9014,237800.0
2011-01-24 14:45:00,32.6,32.65,32.6,32.62,355200.0,21.9014,21.935,21.9014,21.9149,355200.0
2011-01-24 14:50:00,32.62,32.64,32.56,32.58,381100.0,21.9149,21.9283,21.8746,21.888,381100.0
2011-01-24 14:55:00,32.58,32.61,32.57,32.59,297400.0,21.888,21.9082,21.8813,21.8947,297400.0
2011-01-24 15:00:00,32.59,32.63,32.56,32.63,277300.0,21.8947,21.9216,21.8746,21.9216,277300.0
2011-01-24 15:05:00,32.63,32.63,32.59,32.6,329200.0,21.9216,21.9216,21.8947,21.9014,329200.0
2011-01-24 15:10:00,32.59,32.6,32.56,32.56,212300.0,21.8947,21.9014,21.8746,21.8746,212300.0
2011-01-24 15:15:00,32.56,32.57,32.52,32.56,496600.0,21.8746,21.8813,21.8477,21.8746,496600.0
2011-01-24 15:20:00,32.56,32.57,32.52,32.55,324300.0,21.8746,21.8813,21.8477,21.8679,324300.0
2011-01-24 15:25:00,32.56,32.57,32.51,32.55,426000.0,21.8746,21.8813,21.841,21.8679,426000.0
2011-01-24 15:30:00,32.54,32.57,32.54,32.56,370400.0,21.8611,21.8813,21.8611,21.8746,370400.0
2011-01-24 15:35:00,32.56,32.58,32.55,32.57,384700.0,21.8746,21.888,21.8679,21.8813,384700.0
2011-01-24 15:40:00,32.58,32.62,32.55,32.62,482800.0,21.888,21.9149,21.8679,21.9149,482800.0
2011-01-24 15:45:00,32.62,32.63,32.57,32.59,538000.0,21.9149,21.9216,21.8813,21.8947,538000.0
2011-01-24 15:50:00,32.6,32.62,32.59,32.62,376700.0,21.9014,21.9149,21.8947,21.9149,376700.0
2011-01-24 15:55:00,32.62,32.71,32.62,32.69,1312700.0,21.9149,21.9753,21.9149,21.9619,1312700.0
2011-01-25 09:30:00,32.52,32.68,32.45,32.61,507400.0,21.8477,21.9552,21.8007,21.9082,507400.0
2011-01-25 09:35:00,32.61,32.61,32.45,32.49,280100.0,21.9082,21.9082,21.8007,21.8275,280100.0
2011-01-25 09:40:00,32.49,32.52,32.42,32.42,544800.0,21.8275,21.8477,21.7805,21.7805,544800.0
2011-01-25 09:45:00,32.43,32.55,32.36,32.54,399800.0,21.7872,21.8679,21.7402,21.8611,399800.0
2011-01-25 09:50:00,32.54,32.57,32.5,32.56,514200.0,21.8611,21.8813,21.8343,21.8746,514200.0
2011-01-25 09:55:00,32.56,32.58,32.48,32.58,414500.0,21.8746,21.888,21.8208,21.888,414500.0
2011-01-25 10:00:00,32.55,32.61,32.43,32.47,528200.0,21.8679,21.9082,21.7872,21.8141,528200.0
2011-01-25 10:05:00,32.46,32.54,32.42,32.54,404800.0,21.8074,21.8611,21.7805,21.8611,404800.0
2011-01-25 10:10:00,32.54,32.56,32.49,32.52,285200.0,21.8611,21.8746,21.8275,21.8477,285200.0
2011-01-25 10:15:00,32.51,32.52,32.43,32.44,345700.0,21.841,21.8477,21.7872,21.794,345700.0
2011-01-25 10:20:00,32.43,32.44,32.36,32.38,513100.0,21.7872,21.794,21.7402,21.7536,513100.0
2011-01-25 10:25:00,32.38,32.4,32.35,32.38,343000.0,21.7536,21.7671,21.7335,21.7536,343000.0
2011-01-25 10:30:00,32.39,32.48,32.38,32.46,274000.0,21.7604,21.8208,21.7536,21.8074,274000.0
2011-01-25 10:35:00,32.46,32.47,32.41,32.42,185000.0,21.8074,21.8141,21.7738,21.7805,185000.0
2011-01-25 10:40:00,32.41,32.46,32.4,32.43,226600.0,21.7738,21.8074,21.7671,21.7872,226600.0
2011-01-25 10:45:00,32.43,32.46,32.4,32.44,213100.0,21.7872,21.8074,21.7671,21.794,213100.0
2011-01-25 10:50:00,32.45,32.49,32.44,32.45,242400.0,21.8007,21.8275,21.794,21.8007,242400.0
2011-01-25 10:55:00,32.44,32.47,32.42,32.45,127200.0,21.794,21.8141,21.7805,21.8007,127200.0
2011-01-25 11:00:00,32.45,32.45,32.37,32.38,189100.0,21.8007,21.8007,21.7469,21.7536,189100.0
2011-01-25 11:05:00,32.38,32.39,32.36,32.37,191800.0,21.7536,21.7604,21.7402,21.7469,191800.0
2011-01-25 11:10:00,32.38,32.38,32.22,32.23,445600.0,21.7536,21.7536,21.6462,21.6529,445600.0
2011-01-25 11:15:00,32.25,32.25,32.17,32.18,354500.0,21.6663,21.6663,21.6126,21.6193,354500.0
2011-01-25 11:20:00,32.17,32.21,32.13,32.14,336500.0,21.6126,21.6394,21.5857,21.5924,336500.0
2011-01-25 11:25:00,32.15,32.23,32.14,32.22,280000.0,21.5991,21.6529,21.5924,21.6462,280000.0
2011-01-25 11:30:00,32.22,32.26,32.15,32.23,347600.0,21.6462,21.673,21.5991,21.6529,347600.0
2011-01-25 11:35:00,32.23,32.27,32.2,32.27,112200.0,21.6529,21.6797,21.6327,21.6797,112200.0
2011-01-25 11:40:00,32.27,32.3,32.25,32.25,523100.0,21.6797,21.6999,21.6663,21.6663,523100.0
2011-01-25 11:45:00,32.25,32.27,32.17,32.17,122900.0,21.6663,21.6797,21.6126,21.6126,122900.0
2011-01-25 11:50:00,32.18,32.2,32.15,32.19,165800.0,21.6193,21.6327,21.5991,21.626,165800.0
2011-01-25 11:55:00,32.19,32.2,32.15,32.15,107700.0,21.626,21.6327,21.5991,21.5991,107700.0
2011-01-25 12:00:00,32.15,32.18,32.13,32.17,270600.0,21.5991,21.6193,21.5857,21.6126,270600.0
2011-01-25 12:05:00,32.17,32.22,32.15,32.22,177800.0,21.6126,21.6462,21.5991,21.6462,177800.0
2011-01-25 12:10:00,32.23,32.33,32.22,32.33,229200.0,21.6529,21.7201,21.6462,21.7201,229200.0
2011-01-25 12:15:00,32.32,32.38,32.3,32.3,360900.0,21.7133,21.7536,21.6999,21.6999,360900.0
2011-01-25 12:20:00,32.29,32.31,32.26,32.3,264500.0,21.6932,21.7066,21.673,21.6999,264500.0
2011-01-25 12:25:00,32.31,32.35,32.3,32.31,135700.0,21.7066,21.7335,21.6999,21.7066,135700.0
2011-01-25 12:30:00,32.32,32.33,32.26,32.26,197700.0,21.7133,21.7201,21.673,21.673,197700.0
2011-01-25 12:35:00,32.26,32.27,32.19,32.23,303100.0,21.673,21.6797,21.626,21.6529,303100.0
2011-01-25 12:40:00,32.22,32.25,32.2,32.22,132000.0,21.6462,21.6663,21.6327,21.6462,132000.0
2011-01-25 12:45:00,32.23,32.24,32.2,32.21,89000.0,21.6529,21.6596,21.6327,21.6394,89000.0
2011-01-25 12:50:00,32.2,32.24,32.19,32.21,234900.0,21.6327,21.6596,21.626,21.6394,234900.0
2011-01-25 12:55:00,32.2,32.21,32.14,32.15,301900.0,21.6327,21.6394,21.5924,21.5991,301900.0
2011-01-25 13:00:00,32.16,32.2,32.15,32.18,170200.0,21.6058,21.6327,21.5991,21.6193,170200.0
2011-01-25 13:05:00,32.17,32.17,32.12,32.13,156900.0,21.6126,21.6126,21.579,21.5857,156900.0
2011-01-25 13:10:00,32.12,32.15,32.09,32.13,165200.0,21.579,21.5991,21.5588,21.5857,165200.0
2011-01-25 13:15:00,32.14,32.17,32.13,32.15,184900.0,21.5924,21.6126,21.5857,21.5991,184900.0
2011-01-25 13:20:00,32.14,32.14,32.07,32.09,121900.0,21.5924,21.5924,21.5454,21.5588,121900.0
2011-01-25 13:25:00,32.08,32.15,32.07,32.14,253800.0,21.5521,21.5991,21.5454,21.5924,253800.0
2011-01-25 13:30:00,32.14,32.17,32.13,32.13,170300.0,21.5924,21.6126,21.5857,21.5857,170300.0
2011-01-25 13:35:00,32.13,32.15,32.09,32.13,197000.0,21.5857,21.5991,21.5588,21.5857,197000.0
2011-01-25 13:40:00,32.13,32.17,32.12,32.15,267500.0,21.5857,21.6126,21.579,21.5991,267500.0
2011-01-25 13:45:00,32.16,32.18,32.15,32.16,180200.0,21.6058,21.6193,21.5991,21.6058,180200.0
2011-01-25 13:50:00,32.15,32.18,32.14,32.16,130500.0,21.5991,21.6193,21.5924,21.6058,130500.0
2011-01-25 13:55:00,32.17,32.2,32.14,32.17,214000.0,21.6126,21.6327,21.5924,21.6126,214000.0
2011-01-25 14:00:00,32.17,32.18,32.11,32.14,194200.0,21.6126,21.6193,21.5723,21.5924,194200.0
2011-01-25 14:05:00,32.14,32.15,32.09,32.15,255900.0,21.5924,21.5991,21.5588,21.5991,255900.0
2011-01-25 14:10:00,32.15,32.17,32.07,32.08,191200.0,21.5991,21.6126,21.5454,21.5521,191200.0
2011-01-25 14:15:00,32.09,32.1,32.01,32.06,344700.0,21.5588,21.5655,21.5051,21.5387,344700.0
2011-01-25 14:20:00,32.06,32.12,32.02,32.03,396300.0,21.5387,21.579,21.5118,21.5185,396300.0
2011-01-25 14:25:00,32.02,32.05,31.99,32.01,558800.0,21.5118,21.5319,21.4916,21.5051,558800.0
2011-01-25 14:30:00,32.02,32.07,32.0,32.06,228700.0,21.5118,21.5454,21.4984,21.5387,228700.0
2011-01-25 14:35:00,32.07,32.13,32.06,32.13,205900.0,21.5454,21.5857,21.5387,21.5857,205900.0
2011-01-25 14:40:00,32.13,32.13,32.1,32.1,279900.0,21.5857,21.5857,21.5655,21.5655,279900.0
2011-01-25 14:45:00,32.1,32.14,32.05,32.07,229400.0,21.5655,21.5924,21.5319,21.5454,229400.0
2011-01-25 14:50:00,32.06,32.11,32.05,32.11,398200.0,21.5387,21.5723,21.5319,21.5723,398200.0
2011-01-25 14:55:00,32.1,32.13,32.08,32.13,219300.0,21.5655,21.5857,21.5521,21.5857,219300.0
2011-01-25 15:00:00,32.13,32.23,32.11,32.22,386600.0,21.5857,21.6529,21.5723,21.6462,386600.0
2011-01-25 15:05:00,32.22,32.28,32.22,32.26,622000.0,21.6462,21.6865,21.6462,21.673,622000.0
2011-01-25 15:10:00,32.25,32.34,32.25,32.33,426900.0,21.6663,21.7268,21.6663,21.7201,426900.0
2011-01-25 15:15:00,32.33,32.4,32.32,32.37,548700.0,21.7201,21.7671,21.7133,21.7469,548700.0
2011-01-25 15:20:00,32.37,32.5,32.35,32.5,883600.0,21.7469,21.8343,21.7335,21.8343,883600.0
2011-01-25 15:25:00,32.5,32.54,32.46,32.52,505800.0,21.8343,21.8611,21.8074,21.8477,505800.0
2011-01-25 15:30:00,32.52,32.53,32.46,32.48,457000.0,21.8477,21.8544,21.8074,21.8208,457000.0
2011-01-25 15:35:00,32.48,32.51,32.45,32.49,648100.0,21.8208,21.841,21.8007,21.8275,648100.0
2011-01-25 15:40:00,32.49,32.53,32.46,32.53,584700.0,21.8275,21.8544,21.8074,21.8544,584700.0
2011-01-25 15:45:00,32.53,32.63,32.52,32.58,980900.0,21.8544,21.9216,21.8477,21.888,980900.0
2011-01-25 15:50:00,32.59,32.65,32.57,32.65,936100.0,21.8947,21.935,21.8813,21.935,936100.0
2011-01-25 15:55:00,32.64,32.71,32.64,32.7,1455900.0,21.9283,21.9753,21.9283,21.9686,1455900.0
2011-01-26 09:30:00,32.74,32.75,32.67,32.75,567200.0,21.9955,22.0022,21.9485,22.0022,567200.0
2011-01-26 09:35:00,32.75,32.83,32.66,32.69,618200.0,22.0022,22.056,21.9418,21.9619,618200.0
2011-01-26 09:40:00,32.68,32.69,32.46,32.5,953400.0,21.9552,21.9619,21.8074,21.8343,953400.0
2011-01-26 09:45:00,32.5,32.51,32.44,32.45,495900.0,21.8343,21.841,21.794,21.8007,495900.0
2011-01-26 09:50:00,32.45,32.49,32.41,32.46,382700.0,21.8007,21.8275,21.7738,21.8074,382700.0
2011-01-26 09:55:00,32.46,32.57,32.45,32.53,371800.0,21.8074,21.8813,21.8007,21.8544,371800.0
2011-01-26 10:00:00,32.53,32.57,32.5,32.54,523800.0,21.8544,21.8813,21.8343,21.8611,523800.0
2011-01-26 10:05:00,32.53,32.64,32.51,32.64,423200.0,21.8544,21.9283,21.841,21.9283,423200.0
2011-01-26 10:10:00,32.64,32.69,32.59,32.66,794400.0,21.9283,21.9619,21.8947,21.9418,794400.0
2011-01-26 10:15:00,32.67,32.73,32.65,32.73,575300.0,21.9485,21.9888,21.935,21.9888,575300.0
2011-01-26 10:20:00,32.73,32.8,32.71,32.77,438900.0,21.9888,22.0358,21.9753,22.0157,438900.0
2011-01-26 10:25:00,32.77,32.77,32.7,32.71,366700.0,22.0157,22.0157,21.9686,21.9753,366700.0
2011-01-26 10:30:00,32.71,32.75,32.66,32.67,583500.0,21.9753,22.0022,21.9418,21.9485,583500.0
2011-01-26 10:35:00,32.67,32.72,32.66,32.7,344800.0,21.9485,21.9821,21.9418,21.9686,344800.0
2011-01-26 10:40:00,32.7,32.79,32.7,32.77,508400.0,21.9686,22.0291,21.9686,22.0157,508400.0
2011-01-26 10:45:00,32.77,32.82,32.71,32.73,410300.0,22.0157,22.0492,21.9753,21.9888,410300.0
2011-01-26 10:50:00,32.72,32.76,32.7,32.74,284900.0,21.9821,22.0089,21.9686,21.9955,284900.0
2011-01-26 10:55:00,32.73,32.74,32.68,32.69,343400.0,21.9888,21.9955,21.9552,21.9619,343400.0
2011-01-26 11:00:00,32.69,32.71,32.67,32.7,239900.0,21.9619,21.9753,21.9485,21.9686,239900.0
2011-01-26 11:05:00,32.69,32.74,32.69,32.71,157200.0,21.9619,21.9955,21.9619,21.9753,157200.0
2011-01-26 11:10:00,32.71,32.77,32.71,32.76,227800.0,21.9753,22.0157,21.9753,22.0089,227800.0
2011-01-26 11:15:00,32.77,32.79,32.71,32.71,263200.0,22.0157,22.0291,21.9753,21.9753,263200.0
2011-01-26 11:20:00,32.71,32.73,32.62,32.65,571100.0,21.9753,21.9888,21.9149,21.935,571100.0
2011-01-26 11:25:00,32.65,32.66,32.62,32.65,191400.0,21.935,21.9418,21.9149,21.935,191400.0
2011-01-26 11:30:00,32.65,32.67,32.64,32.65,158700.0,21.935,21.9485,21.9283,21.935,158700.0
2011-01-26 11:35:00,32.65,32.7,32.65,32.67,209700.0,21.935,21.9686,21.935,21.9485,209700.0
2011-01-26 11:40:00,32.67,32.7,32.65,32.7,238500.0,21.9485,21.9686,21.935,21.9686,238500.0
2011-01-26 11:45:00,32.69,32.7,32.67,32.69,92400.0,21.9619,21.9686,21.9485,21.9619,92400.0
2011-01-26 11:50:00,32.68,32.69,32.62,32.62,176600.0,21.9552,21.9619,21.9149,21.9149,176600.0
2011-01-26 11:55:00,32.62,32.64,32.59,32.6,146500.0,21.9149,21.9283,21.8947,21.9014,146500.0
2011-01-26 12:00:00,32.59,32.62,32.52,32.53,223700.0,21.8947,21.9149,21.8477,21.8544,223700.0
2011-01-26 12:05:00,32.53,32.63,32.52,32.62,178000.0,21.8544,21.9216,21.8477,21.9149,178000.0
2011-01-26 12:10:00,32.61,32.65,32.6,32.63,122600.0,21.9082,21.935,21.9014,21.9216,122600.0
2011-01-26 12:15:00,32.64,32.64,32.6,32.61,162600.0,21.9283,21.9283,21.9014,21.9082,162600.0
2011-01-26 12:20:00,32.6,32.62,32.59,32.6,128600.0,21.9014,21.9149,21.8947,21.9014,128600.0
2011-01-26 12:25:00,32.59,32.63,32.57,32.63,189400.0,21.8947,21.9216,21.8813,21.9216,189400.0
2011-01-26 12:30:00,32.63,32.65,32.6,32.64,213700.0,21.9216,21.935,21.9014,21.9283,213700.0
2011-01-26 12:35:00,32.64,32.65,32.61,32.63,127200.0,21.9283,21.935,21.9082,21.9216,127200.0
2011-01-26 12:40:00,32.63,32.67,32.61,32.65,186100.0,21.9216,21.9485,21.9082,21.935,186100.0
2011-01-26 12:45:00,32.65,32.65,32.62,32.64,136400.0,21.935,21.935,21.9149,21.9283,136400.0
2011-01-26 12:50:00,32.64,32.65,32.6,32.63,266000.0,21.9283,21.935,21.9014,21.9216,266000.0
2011-01-26 12:55:00,32.64,32.66,32.62,32.63,116300.0,21.9283,21.9418,21.9149,21.9216,116300.0
2011-01-26 13:00:00,32.63,32.65,32.62,32.63,76700.0,21.9216,21.935,21.9149,21.9216,76700.0
2011-01-26 13:05:00,32.63,32.64,32.59,32.61,149700.0,21.9216,21.9283,21.8947,21.9082,149700.0
2011-01-26 13:10:00,32.6,32.62,32.59,32.6,56400.0,21.9014,21.9149,21.8947,21.9014,56400.0
2011-01-26 13:15:00,32.6,32.6,32.59,32.6,57600.0,21.9014,21.9014,21.8947,21.9014,57600.0
2011-01-26 13:20:00,32.6,32.62,32.57,32.57,227500.0,21.9014,21.9149,21.8813,21.8813,227500.0
2011-01-26 13:25:00,32.57,32.59,32.56,32.58,142000.0,21.8813,21.8947,21.8746,21.888,142000.0
2011-01-26 13:30:00,32.59,32.6,32.57,32.57,67000.0,21.8947,21.9014,21.8813,21.8813,67000.0
2011-01-26 13:35:00,32.57,32.58,32.52,32.56,193200.0,21.8813,21.888,21.8477,21.8746,193200.0
2011-01-26 13:40:00,32.55,32.58,32.54,32.55,136400.0,21.8679,21.888,21.8611,21.8679,136400.0
2011-01-26 13:45:00,32.55,32.59,32.52,32.59,177900.0,21.8679,21.8947,21.8477,21.8947,177900.0
2011-01-26 13:50:00,32.59,32.63,32.59,32.62,880500.0,21.8947,21.9216,21.8947,21.9149,880500.0
2011-01-26 13:55:00,32.62,32.62,32.55,32.57,153400.0,21.9149,21.9149,21.8679,21.8813,153400.0
2011-01-26 14:00:00,32.56,32.58,32.51,32.51,208000.0,21.8746,21.888,21.841,21.841,208000.0
2011-01-26 14:05:00,32.51,32.56,32.51,32.53,293300.0,21.841,21.8746,21.841,21.8544,293300.0
2011-01-26 14:10:00,32.54,32.57,32.53,32.55,149000.0,21.8611,21.8813,21.8544,21.8679,149000.0
2011-01-26 14:15:00,32.54,32.64,32.51,32.62,328500.0,21.8611,21.9283,21.841,21.9149,328500.0
2011-01-26 14:20:00,32.62,32.63,32.47,32.52,519300.0,21.9149,21.9216,21.8141,21.8477,519300.0
2011-01-26 14:25:00,32.52,32.59,32.45,32.49,512000.0,21.8477,21.8947,21.8007,21.8275,512000.0
2011-01-26 14:30:00,32.49,32.55,32.46,32.53,421800.0,21.8275,21.8679,21.8074,21.8544,421800.0
2011-01-26 14:35:00,32.54,32.59,32.53,32.56,199700.0,21.8611,21.8947,21.8544,21.8746,199700.0
2011-01-26 14:40:00,32.56,32.6,32.53,32.59,246800.0,21.8746,21.9014,21.8544,21.8947,246800.0
2011-01-26 14:45:00,32.59,32.64,32.54,32.57,481400.0,21.8947,21.9283,21.8611,21.8813,481400.0
2011-01-26 14:50:00,32.56,32.58,32.52,32.53,171700.0,21.8746,21.888,21.8477,21.8544,171700.0
2011-01-26 14:55:00,32.54,32.58,32.48,32.56,242000.0,21.8611,21.888,21.8208,21.8746,242000.0
2011-01-26 15:00:00,32.56,32.57,32.52,32.55,179800.0,21.8746,21.8813,21.8477,21.8679,179800.0
2011-01-26 15:05:00,32.56,32.58,32.51,32.52,227400.0,21.8746,21.888,21.841,21.8477,227400.0
2011-01-26 15:10:00,32.53,32.58,32.49,32.55,308300.0,21.8544,21.888,21.8275,21.8679,308300.0
2011-01-26 15:15:00,32.55,32.57,32.47,32.48,252400.0,21.8679,21.8813,21.8141,21.8208,252400.0
2011-01-26 15:20:00,32.49,32.54,32.48,32.51,207400.0,21.8275,21.8611,21.8208,21.841,207400.0
2011-01-26 15:25:00,32.51,32.54,32.49,32.53,219600.0,21.841,21.8611,21.8275,21.8544,219600.0
2011-01-26 15:30:00,32.54,32.54,32.46,32.48,212900.0,21.8611,21.8611,21.8074,21.8208,212900.0
2011-01-26 15:35:00,32.48,32.48,32.42,32.43,282700.0,21.8208,21.8208,21.7805,21.7872,282700.0
2011-01-26 15:40:00,32.43,32.46,32.42,32.44,315600.0,21.7872,21.8074,21.7805,21.794,315600.0
2011-01-26 15:45:00,32.43,32.51,32.42,32.5,426400.0,21.7872,21.841,21.7805,21.8343,426400.0
2011-01-26 15:50:00,32.5,32.56,32.48,32.53,647100.0,21.8343,21.8746,21.8208,21.8544,647100.0
2011-01-26 15:55:00,32.52,32.53,32.43,32.43,898200.0,21.8477,21.8544,21.7872,21.7872,898200.0
2011-01-27 09:30:00,32.21,32.38,32.17,32.28,668300.0,21.6394,21.7536,21.6126,21.6865,668300.0
2011-01-27 09:35:00,32.28,32.28,32.11,32.12,443800.0,21.6865,21.6865,21.5723,21.579,443800.0
2011-01-27 09:40:00,32.11,32.26,32.07,32.22,531500.0,21.5723,21.673,21.5454,21.6462,531500.0
2011-01-27 09:45:00,32.22,32.31,32.21,32.24,436700.0,21.6462,21.7066,21.6394,21.6596,436700.0
2011-01-27 09:50:00,32.25,32.37,32.24,32.35,391800.0,21.6663,21.7469,21.6596,21.7335,391800.0
2011-01-27 09:55:00,32.35,32.43,32.35,32.4,312000.0,21.7335,21.7872,21.7335,21.7671,312000.0
2011-01-27 10:00:00,32.4,32.5,32.33,32.34,574000.0,21.7671,21.8343,21.7201,21.7268,574000.0
2011-01-27 10:05:00,32.35,32.37,32.32,32.36,327400.0,21.7335,21.7469,21.7133,21.7402,327400.0
2011-01-27 10:10:00,32.36,32.38,32.33,32.34,199400.0,21.7402,21.7536,21.7201,21.7268,199400.0
2011-01-27 10:15:00,32.34,32.37,32.33,32.34,207400.0,21.7268,21.7469,21.7201,21.7268,207400.0
2011-01-27 10:20:00,32.34,32.35,32.32,32.34,281300.0,21.7268,21.7335,21.7133,21.7268,281300.0
2011-01-27 10:25:00,32.33,32.46,32.32,32.42,294500.0,21.7201,21.8074,21.7133,21.7805,294500.0
2011-01-27 10:30:00,32.42,32.54,32.42,32.5,266800.0,21.7805,21.8611,21.7805,21.8343,266800.0
2011-01-27 10:35:00,32.51,32.55,32.47,32.5,293700.0,21.841,21.8679,21.8141,21.8343,293700.0
2011-01-27 10:40:00,32.5,32.54,32.45,32.46,649000.0,21.8343,21.8611,21.8007,21.8074,649000.0
2011-01-27 10:45:00,32.46,32.49,32.44,32.44,225300.0,21.8074,21.8275,21.794,21.794,225300.0
2011-01-27 10:50:00,32.44,32.45,32.37,32.37,120100.0,21.794,21.8007,21.7469,21.7469,120100.0
2011-01-27 10:55:00,32.37,32.44,32.34,32.42,440200.0,21.7469,21.794,21.7268,21.7805,440200.0
2011-01-27 11:00:00,32.42,32.43,32.31,32.34,307100.0,21.7805,21.7872,21.7066,21.7268,307100.0
2011-01-27 11:05:00,32.35,32.35,32.27,32.27,217700.0,21.7335,21.7335,21.6797,21.6797,217700.0
2011-01-27 11:10:00,32.27,32.3,32.25,32.26,280400.0,21.6797,21.6999,21.6663,21.673,280400.0
2011-01-27 11:15:00,32.25,32.28,32.19,32.19,443400.0,21.6663,21.6865,21.626,21.626,443400.0
2011-01-27 11:20:00,32.2,32.26,32.19,32.22,276800.0,21.6327,21.673,21.626,21.6462,276800.0
2011-01-27 11:25:00,32.22,32.25,32.19,32.21,269600.0,21.6462,21.6663,21.626,21.6394,269600.0
2011-01-27 11:30:00,32.22,32.25,32.19,32.19,185600.0,21.6462,21.6663,21.626,21.626,185600.0
2011-01-27 11:35:00,32.19,32.28,32.17,32.28,213100.0,21.626,21.6865,21.6126,21.6865,213100.0
2011-01-27 11:40:00,32.27,32.31,32.25,32.3,173300.0,21.6797,21.7066,21.6663,21.6999,173300.0
2011-01-27 11:45:00,32.31,32.36,32.3,32.33,294300.0,21.7066,21.7402,21.6999,21.7201,294300.0
2011-01-27 11:50:00,32.33,32.34,32.3,32.34,185600.0,21.7201,21.7268,21.6999,21.7268,185600.0
2011-01-27 11:55:00,32.33,32.39,32.32,32.36,205100.0,21.7201,21.7604,21.7133,21.7402,205100.0
2011-01-27 12:00:00,32.37,32.42,32.35,32.37,204700.0,21.7469,21.7805,21.7335,21.7469,204700.0
2011-01-27 12:05:00,32.38,32.41,32.36,32.41,223400.0,21.7536,21.7738,21.7402,21.7738,223400.0
2011-01-27 12:10:00,32.41,32.5,32.41,32.48,236700.0,21.7738,21.8343,21.7738,21.8208,236700.0
2011-01-27 12:15:00,32.49,32.49,32.44,32.45,103500.0,21.8275,21.8275,21.794,21.8007,103500.0
2011-01-27 12:20:00,32.46,32.46,32.41,32.44,146000.0,21.8074,21.8074,21.7738,21.794,146000.0
2011-01-27 12:25:00,32.44,32.47,32.43,32.46,146100.0,21.794,21.8141,21.7872,21.8074,146100.0
2011-01-27 12:30:00,32.46,32.47,32.44,32.46,88400.0,21.8074,21.8141,21.794,21.8074,88400.0
2011-01-27 12:35:00,32.45,32.46,32.42,32.44,227800.0,21.8007,21.8074,21.7805,21.794,227800.0
2011-01-27 12:40:00,32.44,32.49,32.41,32.47,199400.0,21.794,21.8275,21.7738,21.8141,199400.0
2011-01-27 12:45:00,32.48,32.49,32.46,32.46,85500.0,21.8208,21.8275,21.8074,21.8074,85500.0
2011-01-27 12:50:00,32.47,32.51,32.46,32.48,298400.0,21.8141,21.841,21.8074,21.8208,298400.0
2011-01-27 12:55:00,32.48,32.5,32.44,32.45,113900.0,21.8208,21.8343,21.794,21.8007,113900.0
2011-01-27 13:00:00,32.46,32.46,32.39,32.39,163500.0,21.8074,21.8074,21.7604,21.7604,163500.0
2011-01-27 13:05:00,32.4,32.4,32.37,32.38,82700.0,21.7671,21.7671,21.7469,21.7536,82700.0
2011-01-27 13:10:00,32.38,32.38,32.31,32.36,350100.0,21.7536,21.7536,21.7066,21.7402,350100.0
2011-01-27 13:15:00,32.36,32.41,32.33,32.41,333100.0,21.7402,21.7738,21.7201,21.7738,333100.0
2011-01-27 13:20:00,32.41,32.41,32.37,32.41,113800.0,21.7738,21.7738,21.7469,21.7738,113800.0
2011-01-27 13:25:00,32.41,32.44,32.4,32.44,134200.0,21.7738,21.794,21.7671,21.794,134200.0
2011-01-27 13:30:00,32.44,32.45,32.43,32.44,65700.0,21.794,21.8007,21.7872,21.794,65700.0
2011-01-27 13:35:00,32.44,32.44,32.38,32.38,79800.0,21.794,21.794,21.7536,21.7536,79800.0
2011-01-27 13:40:00,32.39,32.45,32.38,32.45,102300.0,21.7604,21.8007,21.7536,21.8007,102300.0
2011-01-27 13:45:00,32.44,32.46,32.4,32.41,171300.0,21.794,21.8074,21.7671,21.7738,171300.0
2011-01-27 13:50:00,32.41,32.41,32.37,32.38,128200.0,21.7738,21.7738,21.7469,21.7536,128200.0
2011-01-27 13:55:00,32.39,32.41,32.38,32.41,49000.0,21.7604,21.7738,21.7536,21.7738,49000.0
2011-01-27 14:00:00,32.41,32.43,32.38,32.43,157400.0,21.7738,21.7872,21.7536,21.7872,157400.0
2011-01-27 14:05:00,32.43,32.44,32.41,32.42,124200.0,21.7872,21.794,21.7738,21.7805,124200.0
2011-01-27 14:10:00,32.42,32.45,32.4,32.44,122000.0,21.7805,21.8007,21.7671,21.794,122000.0
2011-01-27 14:15:00,32.44,32.45,32.43,32.43,68400.0,21.794,21.8007,21.7872,21.7872,68400.0
2011-01-27 14:20:00,32.44,32.45,32.41,32.42,134000.0,21.794,21.8007,21.7738,21.7805,134000.0
2011-01-27 14:25:00,32.42,32.42,32.35,32.36,172900.0,21.7805,21.7805,21.7335,21.7402,172900.0
2011-01-27 14:30:00,32.36,32.39,32.35,32.36,290200.0,21.7402,21.7604,21.7335,21.7402,290200.0
2011-01-27 14:35:00,32.37,32.4,32.36,32.37,125400.0,21.7469,21.7671,21.7402,21.7469,125400.0
2011-01-27 14:40:00,32.37,32.4,32.35,32.37,327200.0,21.7469,21.7671,21.7335,21.7469,327200.0
2011-01-27 14:45:00,32.37,32.4,32.35,32.38,494900.0,21.7469,21.7671,21.7335,21.7536,494900.0
2011-01-27 14:50:00,32.39,32.4,32.36,32.37,224200.0,21.7604,21.7671,21.7402,21.7469,224200.0
2011-01-27 14:55:00,32.37,32.37,32.35,32.36,135500.0,21.7469,21.7469,21.7335,21.7402,135500.0
2011-01-27 15:00:00,32.36,32.41,32.32,32.41,374300.0,21.7402,21.7738,21.7133,21.7738,374300.0
2011-01-27 15:05:00,32.41,32.43,32.4,32.41,413800.0,21.7738,21.7872,21.7671,21.7738,413800.0
2011-01-27 15:10:00,32.42,32.44,32.39,32.4,161500.0,21.7805,21.794,21.7604,21.7671,161500.0
2011-01-27 15:15:00,32.39,32.42,32.38,32.38,180000.0,21.7604,21.7805,21.7536,21.7536,180000.0
2011-01-27 15:20:00,32.38,32.4,32.37,32.4,228000.0,21.7536,21.7671,21.7469,21.7671,228000.0
2011-01-27 15:25:00,32.4,32.43,32.39,32.42,207800.0,21.7671,21.7872,21.7604,21.7805,207800.0
2011-01-27 15:30:00,32.42,32.44,32.38,32.38,244100.0,21.7805,21.794,21.7536,21.7536,244100.0
2011-01-27 15:35:00,32.39,32.43,32.38,32.43,214300.0,21.7604,21.7872,21.7536,21.7872,214300.0
2011-01-27 15:40:00,32.42,32.49,32.41,32.45,456700.0,21.7805,21.8275,21.7738,21.8007,456700.0
2011-01-27 15:45:00,32.45,32.47,32.44,32.46,527100.0,21.8007,21.8141,21.794,21.8074,527100.0
2011-01-27 15:50:00,32.46,32.46,32.41,32.42,722100.0,21.8074,21.8074,21.7738,21.7805,722100.0
2011-01-27 15:55:00,32.42,32.5,32.42,32.49,1214400.0,21.7805,21.8343,21.7805,21.8275,1214400.0
2011-01-28 09:30:00,32.59,32.8,32.5,32.57,635400.0,21.8947,22.0358,21.8343,21.8813,635400.0
2011-01-28 09:35:00,32.59,32.73,32.58,32.71,343300.0,21.8947,21.9888,21.888,21.9753,343300.0
2011-01-28 09:40:00,32.71,32.72,32.61,32.61,346600.0,21.9753,21.9821,21.9082,21.9082,346600.0
2011-01-28 09:45:00,32.61,32.75,32.61,32.75,400400.0,21.9082,22.0022,21.9082,22.0022,400400.0
2011-01-28 09:50:00,32.74,32.75,32.62,32.62,319600.0,21.9955,22.0022,21.9149,21.9149,319600.0
2011-01-28 09:55:00,32.62,32.68,32.59,32.64,207500.0,21.9149,21.9552,21.8947,21.9283,207500.0
2011-01-28 10:00:00,32.64,32.64,32.5,32.52,408000.0,21.9283,21.9283,21.8343,21.8477,408000.0
2011-01-28 10:05:00,32.52,32.59,32.49,32.57,392900.0,21.8477,21.8947,21.8275,21.8813,392900.0
2011-01-28 10:10:00,32.57,32.59,32.53,32.56,224000.0,21.8813,21.8947,21.8544,21.8746,224000.0
2011-01-28 10:15:00,32.57,32.58,32.44,32.45,302200.0,21.8813,21.888,21.794,21.8007,302200.0
2011-01-28 10:20:00,32.44,32.49,32.37,32.44,303400.0,21.794,21.8275,21.7469,21.794,303400.0
2011-01-28 10:25:00,32.43,32.48,32.38,32.39,311900.0,21.7872,21.8208,21.7536,21.7604,311900.0
2011-01-28 10:30:00,32.39,32.41,32.27,32.29,449400.0,21.7604,21.7738,21.6797,21.6932,449400.0
2011-01-28 10:35:00,32.29,32.38,32.29,32.37,218800.0,21.6932,21.7536,21.6932,21.7469,218800.0
2011-01-28 10:40:00,32.37,32.38,32.31,32.37,266800.0,21.7469,21.7536,21.7066,21.7469,266800.0
2011-01-28 10:45:00,32.38,32.38,32.23,32.34,386000.0,21.7536,21.7536,21.6529,21.7268,386000.0
2011-01-28 10:50:00,32.34,32.35,32.23,32.35,343000.0,21.7268,21.7335,21.6529,21.7335,343000.0
2011-01-28 10:55:00,32.35,32.35,32.26,32.28,291800.0,21.7335,21.7335,21.673,21.6865,291800.0
2011-01-28 11:00:00,32.27,32.34,32.24,32.33,231100.0,21.6797,21.7268,21.6596,21.7201,231100.0
2011-01-28 11:05:00,32.33,32.35,32.26,32.32,168800.0,21.7201,21.7335,21.673,21.7133,168800.0
2011-01-28 11:10:00,32.32,32.37,32.31,32.36,226300.0,21.7133,21.7469,21.7066,21.7402,226300.0
2011-01-28 11:15:00,32.36,32.45,32.3,32.4,305900.0,21.7402,21.8007,21.6999,21.7671,305900.0
2011-01-28 11:20:00,32.43,32.44,32.36,32.37,275900.0,21.7872,21.794,21.7402,21.7469,275900.0
2011-01-28 11:25:00,32.36,32.4,32.3,32.32,167800.0,21.7402,21.7671,21.6999,21.7133,167800.0
2011-01-28 11:30:00,32.31,32.31,32.19,32.19,307900.0,21.7066,21.7066,21.626,21.626,307900.0
2011-01-28 11:35:00,32.19,32.27,32.17,32.25,225800.0,21.626,21.6797,21.6126,21.6663,225800.0
2011-01-28 11:40:00,32.25,32.27,32.17,32.19,155800.0,21.6663,21.6797,21.6126,21.626,155800.0
2011-01-28 11:45:00,32.2,32.24,32.17,32.18,132200.0,21.6327,21.6596,21.6126,21.6193,132200.0
2011-01-28 11:50:00,32.18,32.18,32.04,32.11,412700.0,21.6193,21.6193,21.5252,21.5723,412700.0
2011-01-28 11:55:00,32.12,32.12,32.02,32.07,264400.0,21.579,21.579,21.5118,21.5454,264400.0
2011-01-28 12:00:00,32.07,32.11,31.99,32.07,542100.0,21.5454,21.5723,21.4916,21.5454,542100.0
2011-01-28 12:05:00,32.07,32.17,32.04,32.16,376000.0,21.5454,21.6126,21.5252,21.6058,376000.0
2011-01-28 12:10:00,32.16,32.2,32.1,32.11,183700.0,21.6058,21.6327,21.5655,21.5723,183700.0
2011-01-28 12:15:00,32.12,32.2,32.11,32.13,198800.0,21.579,21.6327,21.5723,21.5857,198800.0
2011-01-28 12:20:00,32.13,32.15,32.08,32.13,223700.0,21.5857,21.5991,21.5521,21.5857,223700.0
2011-01-28 12:25:00,32.12,32.16,32.07,32.09,232700.0,21.579,21.6058,21.5454,21.5588,232700.0
2011-01-28 12:30:00,32.08,32.15,32.05,32.13,195300.0,21.5521,21.5991,21.5319,21.5857,195300.0
2011-01-28 12:35:00,32.13,32.23,32.12,32.22,307900.0,21.5857,21.6529,21.579,21.6462,307900.0
2011-01-28 12:40:00,32.22,32.29,32.2,32.24,315700.0,21.6462,21.6932,21.6327,21.6596,315700.0
2011-01-28 12:45:00,32.23,32.26,32.21,32.26,309800.0,21.6529,21.673,21.6394,21.673,309800.0
2011-01-28 12:50:00,32.26,32.28,32.23,32.28,292600.0,21.673,21.6865,21.6529,21.6865,292600.0
2011-01-28 12:55:00,32.27,32.27,32.19,32.21,144200.0,21.6797,21.6797,21.626,21.6394,144200.0
2011-01-28 13:00:00,32.21,32.21,32.14,32.17,199200.0,21.6394,21.6394,21.5924,21.6126,199200.0
2011-01-28 13:05:00,32.16,32.17,32.01,32.01,333900.0,21.6058,21.6126,21.5051,21.5051,333900.0
2011-01-28 13:10:00,32.02,32.11,32.01,32.06,129000.0,21.5118,21.5723,21.5051,21.5387,129000.0
2011-01-28 13:15:00,32.05,32.06,31.99,32.0,281300.0,21.5319,21.5387,21.4916,21.4984,281300.0
2011-01-28 13:20:00,31.99,32.01,31.94,31.99,325500.0,21.4916,21.5051,21.458,21.4916,325500.0
2011-01-28 13:25:00,31.98,31.98,31.92,31.95,215400.0,21.4849,21.4849,21.4446,21.4648,215400.0
2011-01-28 13:30:00,31.94,32.01,31.94,31.98,145300.0,21.458,21.5051,21.458,21.4849,145300.0
2011-01-28 13:35:00,31.98,31.98,31.91,31.95,277800.0,21.4849,21.4849,21.4379,21.4648,277800.0
2011-01-28 13:40:00,31.94,31.96,31.89,31.92,448300.0,21.458,21.4715,21.4245,21.4446,448300.0
2011-01-28 13:45:00,31.92,31.99,31.92,31.96,180000.0,21.4446,21.4916,21.4446,21.4715,180000.0
2011-01-28 13:50:00,31.96,32.07,31.95,32.06,276100.0,21.4715,21.5454,21.4648,21.5387,276100.0
2011-01-28 13:55:00,32.05,32.18,32.04,32.16,209900.0,21.5319,21.6193,21.5252,21.6058,209900.0
2011-01-28 14:00:00,32.15,32.18,32.11,32.15,317400.0,21.5991,21.6193,21.5723,21.5991,317400.0
2011-01-28 14:05:00,32.15,32.15,32.01,32.09,230800.0,21.5991,21.5991,21.5051,21.5588,230800.0
2011-01-28 14:10:00,32.08,32.11,32.05,32.09,263000.0,21.5521,21.5723,21.5319,21.5588,263000.0
2011-01-28 14:15:00,32.09,32.11,32.04,32.08,152000.0,21.5588,21.5723,21.5252,21.5521,152000.0
2011-01-28 14:20:00,32.09,32.12,32.06,32.1,207500.0,21.5588,21.579,21.5387,21.5655,207500.0
2011-01-28 14:25:00,32.11,32.12,32.07,32.1,115700.0,21.5723,21.579,21.5454,21.5655,115700.0
2011-01-28 14:30:00,32.11,32.13,32.09,32.12,80800.0,21.5723,21.5857,21.5588,21.579,80800.0
2011-01-28 14:35:00,32.12,32.16,32.07,32.11,204000.0,21.579,21.6058,21.5454,21.5723,204000.0
2011-01-28 14:40:00,32.11,32.13,32.09,32.11,221900.0,21.5723,21.5857,21.5588,21.5723,221900.0
2011-01-28 14:45:00,32.1,32.17,32.08,32.16,155100.0,21.5655,21.6126,21.5521,21.6058,155100.0
2011-01-28 14:50:00,32.15,32.17,32.02,32.03,176700.0,21.5991,21.6126,21.5118,21.5185,176700.0
2011-01-28 14:55:00,32.02,32.09,32.0,32.08,241400.0,21.5118,21.5588,21.4984,21.5521,241400.0
2011-01-28 15:00:00,32.09,32.09,32.02,32.09,169300.0,21.5588,21.5588,21.5118,21.5588,169300.0
2011-01-28 15:05:00,32.09,32.11,32.01,32.03,165600.0,21.5588,21.5723,21.5051,21.5185,165600.0
2011-01-28 15:10:00,32.03,32.06,31.98,32.03,267700.0,21.5185,21.5387,21.4849,21.5185,267700.0
2011-01-28 15:15:00,32.04,32.04,31.98,32.0,342800.0,21.5252,21.5252,21.4849,21.4984,342800.0
2011-01-28 15:20:00,32.0,32.02,31.96,32.01,392100.0,21.4984,21.5118,21.4715,21.5051,392100.0
2011-01-28 15:25:00,32.01,32.02,31.93,31.95,430800.0,21.5051,21.5118,21.4513,21.4648,430800.0
2011-01-28 15:30:00,31.95,32.02,31.95,32.0,426700.0,21.4648,21.5118,21.4648,21.4984,426700.0
2011-01-28 15:35:00,32.0,32.05,31.97,32.02,406100.0,21.4984,21.5319,21.4782,21.5118,406100.0
2011-01-28 15:40:00,32.01,32.02,31.9,31.93,1018700.0,21.5051,21.5118,21.4312,21.4513,1018700.0
2011-01-28 15:45:00,31.93,31.97,31.86,31.87,1123000.0,21.4513,21.4782,21.4043,21.411,1123000.0
2011-01-28 15:50:00,31.86,31.88,31.81,31.84,1118200.0,21.4043,21.4177,21.3707,21.3909,1118200.0
2011-01-28 15:55:00,31.84,31.9,31.79,31.84,2356000.0,21.3909,21.4312,21.3573,21.3909,2356000.0
2011-01-31 09:30:00,31.98,32.05,31.86,31.89,586700.0,21.4849,21.5319,21.4043,21.4245,586700.0
2011-01-31 09:35:00,31.9,31.92,31.75,31.76,478200.0,21.4312,21.4446,21.3304,21.3371,478200.0
2011-01-31 09:40:00,31.77,31.99,31.74,31.98,565900.0,21.3438,21.4916,21.3237,21.4849,565900.0
2011-01-31 09:45:00,31.99,32.04,31.82,31.83,421400.0,21.4916,21.5252,21.3774,21.3841,421400.0
2011-01-31 09:50:00,31.83,31.86,31.73,31.8,300800.0,21.3841,21.4043,21.317,21.364,300800.0
2011-01-31 09:55:00,31.8,31.96,31.8,31.87,360900.0,21.364,21.4715,21.364,21.411,360900.0
2011-01-31 10:00:00,31.87,31.93,31.84,31.9,484600.0,21.411,21.4513,21.3909,21.4312,484600.0
2011-01-31 10:05:00,31.9,32.11,31.89,32.05,525500.0,21.4312,21.5723,21.4245,21.5319,525500.0
2011-01-31 10:10:00,32.05,32.13,32.04,32.08,325200.0,21.5319,21.5857,21.5252,21.5521,325200.0
2011-01-31 10:15:00,32.08,32.08,31.94,32.01,268900.0,21.5521,21.5521,21.458,21.5051,268900.0
2011-01-31 10:20:00,32.01,32.06,31.97,32.05,229900.0,21.5051,21.5387,21.4782,21.5319,229900.0
2011-01-31 10:25:00,32.04,32.08,31.98,32.04,228100.0,21.5252,21.5521,21.4849,21.5252,228100.0
2011-01-31 10:30:00,32.05,32.09,32.02,32.08,215700.0,21.5319,21.5588,21.5118,21.5521,215700.0
2011-01-31 10:35:00,32.07,32.18,32.06,32.17,300500.0,21.5454,21.6193,21.5387,21.6126,300500.0
2011-01-31 10:40:00,32.17,32.18,32.11,32.13,178000.0,21.6126,21.6193,21.5723,21.5857,178000.0
2011-01-31 10:45:00,32.13,32.14,32.07,32.1,205400.0,21.5857,21.5924,21.5454,21.5655,205400.0
2011-01-31 10:50:00,32.09,32.14,32.09,32.14,145500.0,21.5588,21.5924,21.5588,21.5924,145500.0
2011-01-31 10:55:00,32.13,32.15,32.1,32.14,337500.0,21.5857,21.5991,21.5655,21.5924,337500.0
2011-01-31 11:00:00,32.14,32.23,32.13,32.23,193300.0,21.5924,21.6529,21.5857,21.6529,193300.0
2011-01-31 11:05:00,32.23,32.23,32.18,32.21,254900.0,21.6529,21.6529,21.6193,21.6394,254900.0
2011-01-31 11:10:00,32.22,32.26,32.21,32.25,199600.0,21.6462,21.673,21.6394,21.6663,199600.0
2011-01-31 11:15:00,32.25,32.26,32.22,32.24,213100.0,21.6663,21.673,21.6462,21.6596,213100.0
2011-01-31 11:20:00,32.24,32.26,32.22,32.26,252500.0,21.6596,21.673,21.6462,21.673,252500.0
2011-01-31 11:25:00,32.26,32.31,32.22,32.23,381100.0,21.673,21.7066,21.6462,21.6529,381100.0
2011-01-31 11:30:00,32.22,32.27,32.22,32.24,282700.0,21.6462,21.6797,21.6462,21.6596,282700.0
2011-01-31 11:35:00,32.24,32.26,32.22,32.25,142100.0,21.6596,21.673,21.6462,21.6663,142100.0
2011-01-31 11:40:00,32.25,32.3,32.23,32.29,97600.0,21.6663,21.6999,21.6529,21.6932,97600.0
2011-01-31 11:45:00,32.3,32.32,32.26,32.29,160900.0,21.6999,21.7133,21.673,21.6932,160900.0
2011-01-31 11:50:00,32.29,32.29,32.24,32.27,155000.0,21.6932,21.6932,21.6596,21.6797,155000.0
2011-01-31 11:55:00,32.27,32.34,32.26,32.31,369000.0,21.6797,21.7268,21.673,21.7066,369000.0
2011-01-31 12:00:00,32.32,32.35,32.31,32.33,275100.0,21.7133,21.7335,21.7066,21.7201,275100.0
2011-01-31 12:05:00,32.33,32.38,32.29,32.38,221500.0,21.7201,21.7536,21.6932,21.7536,221500.0
2011-01-31 12:10:00,32.38,32.44,32.37,32.41,275600.0,21.7536,21.794,21.7469,21.7738,275600.0
2011-01-31 12:15:00,32.41,32.46,32.4,32.46,229000.0,21.7738,21.8074,21.7671,21.8074,229000.0
2011-01-31 12:20:00,32.46,32.48,32.44,32.45,269800.0,21.8074,21.8208,21.794,21.8007,269800.0
2011-01-31 12:25:00,32.46,32.5,32.42,32.48,204700.0,21.8074,21.8343,21.7805,21.8208,204700.0
2011-01-31 12:30:00,32.48,32.5,32.47,32.49,111000.0,21.8208,21.8343,21.8141,21.8275,111000.0
2011-01-31 12:35:00,32.48,32.5,32.43,32.44,163600.0,21.8208,21.8343,21.7872,21.794,163600.0
2011-01-31 12:40:00,32.44,32.44,32.35,32.38,210800.0,21.794,21.794,21.7335,21.7536,210800.0
2011-01-31 12:45:00,32.38,32.42,32.37,32.38,126500.0,21.7536,21.7805,21.7469,21.7536,126500.0
2011-01-31 12:50:00,32.38,32.42,32.37,32.42,100500.0,21.7536,21.7805,21.7469,21.7805,100500.0
2011-01-31 12:55:00,32.42,32.44,32.41,32.44,135200.0,21.7805,21.794,21.7738,21.794,135200.0
2011-01-31 13:00:00,32.44,32.49,32.43,32.48,369100.0,21.794,21.8275,21.7872,21.8208,369100.0
2011-01-31 13:05:00,32.48,32.5,32.46,32.48,214300.0,21.8208,21.8343,21.8074,21.8208,214300.0
2011-01-31 13:10:00,32.48,32.5,32.44,32.47,189700.0,21.8208,21.8343,21.794,21.8141,189700.0
2011-01-31 13:15:00,32.47,32.5,32.46,32.46,160000.0,21.8141,21.8343,21.8074,21.8074,160000.0
2011-01-31 13:20:00,32.47,32.47,32.42,32.43,145500.0,21.8141,21.8141,21.7805,21.7872,145500.0
2011-01-31 13:25:00,32.44,32.44,32.4,32.41,137300.0,21.794,21.794,21.7671,21.7738,137300.0
2011-01-31 13:30:00,32.4,32.42,32.38,32.41,152900.0,21.7671,21.7805,21.7536,21.7738,152900.0
2011-01-31 13:35:00,32.41,32.41,32.35,32.37,138300.0,21.7738,21.7738,21.7335,21.7469,138300.0
2011-01-31 13:40:00,32.37,32.39,32.35,32.38,132800.0,21.7469,21.7604,21.7335,21.7536,132800.0
2011-01-31 13:45:00,32.39,32.4,32.37,32.37,101800.0,21.7604,21.7671,21.7469,21.7469,101800.0
2011-01-31 13:50:00,32.37,32.4,32.35,32.35,139000.0,21.7469,21.7671,21.7335,21.7335,139000.0
2011-01-31 13:55:00,32.36,32.36,32.34,32.34,79200.0,21.7402,21.7402,21.7268,21.7268,79200.0
2011-01-31 14:00:00,32.34,32.38,32.34,32.36,238200.0,21.7268,21.7536,21.7268,21.7402,238200.0
2011-01-31 14:05:00,32.37,32.39,32.36,32.38,230500.0,21.7469,21.7604,21.7402,21.7536,230500.0
2011-01-31 14:10:00,32.37,32.38,32.33,32.36,240000.0,21.7469,21.7536,21.7201,21.7402,240000.0
2011-01-31 14:15:00,32.36,32.39,32.35,32.37,123900.0,21.7402,21.7604,21.7335,21.7469,123900.0
2011-01-31 14:20:00,32.38,32.38,32.28,32.28,182700.0,21.7536,21.7536,21.6865,21.6865,182700.0
2011-01-31 14:25:00,32.28,32.31,32.23,32.23,187300.0,21.6865,21.7066,21.6529,21.6529,187300.0
2011-01-31 14:30:00,32.23,32.3,32.21,32.27,486800.0,21.6529,21.6999,21.6394,21.6797,486800.0
2011-01-31 14:35:00,32.27,32.32,32.26,32.32,198900.0,21.6797,21.7133,21.673,21.7133,198900.0
2011-01-31 14:40:00,32.31,32.38,32.3,32.38,161500.0,21.7066,21.7536,21.6999,21.7536,161500.0
2011-01-31 14:45:00,32.38,32.38,32.3,32.33,161800.0,21.7536,21.7536,21.6999,21.7201,161800.0
2011-01-31 14:50:00,32.33,32.4,32.31,32.36,218000.0,21.7201,21.7671,21.7066,21.7402,218000.0
2011-01-31 14:55:00,32.37,32.4,32.35,32.39,155200.0,21.7469,21.7671,21.7335,21.7604,155200.0
2011-01-31 15:00:00,32.38,32.45,32.37,32.42,198900.0,21.7536,21.8007,21.7469,21.7805,198900.0
2011-01-31 15:05:00,32.41,32.43,32.37,32.38,165100.0,21.7738,21.7872,21.7469,21.7536,165100.0
2011-01-31 15:10:00,32.39,32.44,32.38,32.42,350700.0,21.7604,21.794,21.7536,21.7805,350700.0
2011-01-31 15:15:00,32.43,32.45,32.41,32.43,234200.0,21.7872,21.8007,21.7738,21.7872,234200.0
2011-01-31 15:20:00,32.44,32.44,32.37,32.37,132400.0,21.794,21.794,21.7469,21.7469,132400.0
2011-01-31 15:25:00,32.37,32.39,32.37,32.39,151600.0,21.7469,21.7604,21.7469,21.7604,151600.0
2011-01-31 15:30:00,32.38,32.43,32.37,32.42,289400.0,21.7536,21.7872,21.7469,21.7805,289400.0
2011-01-31 15:35:00,32.41,32.45,32.4,32.43,240900.0,21.7738,21.8007,21.7671,21.7872,240900.0
2011-01-31 15:40:00,32.43,32.45,32.42,32.44,428900.0,21.7872,21.8007,21.7805,21.794,428900.0
2011-01-31 15:45:00,32.44,32.46,32.42,32.43,575100.0,21.794,21.8074,21.7805,21.7872,575100.0
2011-01-31 15:50:00,32.43,32.45,32.39,32.45,599900.0,21.7872,21.8007,21.7604,21.8007,599900.0
2011-01-31 15:55:00,32.44,32.45,32.4,32.43,1319000.0,21.794,21.8007,21.7671,21.7872,1319000.0
2011-02-01 09:30:00,32.62,32.68,32.53,32.65,871900.0,21.9149,21.9552,21.8544,21.935,871900.0
2011-02-01 09:35:00,32.64,32.7,32.57,32.7,551700.0,21.9283,21.9686,21.8813,21.9686,551700.0
2011-02-01 09:40:00,32.7,32.87,32.7,32.85,671500.0,21.9686,22.0828,21.9686,22.0694,671500.0
2011-02-01 09:45:00,32.85,32.91,32.81,32.86,497200.0,22.0694,22.1097,22.0425,22.0761,497200.0
2011-02-01 09:50:00,32.86,32.88,32.82,32.87,505600.0,22.0761,22.0896,22.0492,22.0828,505600.0
2011-02-01 09:55:00,32.87,32.9,32.81,32.89,539100.0,22.0828,22.103,22.0425,22.0963,539100.0
2011-02-01 10:00:00,32.89,33.0,32.85,32.99,1334400.0,22.0963,22.1702,22.0694,22.1635,1334400.0
2011-02-01 10:05:00,32.99,33.0,32.9,32.94,597200.0,22.1635,22.1702,22.103,22.1299,597200.0
2011-02-01 10:10:00,32.94,32.95,32.85,32.87,281200.0,22.1299,22.1366,22.0694,22.0828,281200.0
2011-02-01 10:15:00,32.87,32.94,32.84,32.94,454500.0,22.0828,22.1299,22.0627,22.1299,454500.0
2011-02-01 10:20:00,32.94,33.0,32.93,32.97,804000.0,22.1299,22.1702,22.1231,22.15,804000.0
2011-02-01 10:25:00,32.97,32.98,32.93,32.94,218400.0,22.15,22.1567,22.1231,22.1299,218400.0
2011-02-01 10:30:00,32.94,32.98,32.92,32.96,467000.0,22.1299,22.1567,22.1164,22.1433,467000.0
2011-02-01 10:35:00,32.95,32.97,32.93,32.97,281000.0,22.1366,22.15,22.1231,22.15,281000.0
2011-02-01 10:40:00,32.96,32.98,32.94,32.98,304200.0,22.1433,22.1567,22.1299,22.1567,304200.0
2011-02-01 10:45:00,32.98,33.06,32.97,33.02,1089300.0,22.1567,22.2105,22.15,22.1836,1089300.0
2011-02-01 10:50:00,33.02,33.09,33.02,33.05,352900.0,22.1836,22.2306,22.1836,22.2038,352900.0
2011-02-01 10:55:00,33.05,33.1,33.02,33.07,285000.0,22.2038,22.2374,22.1836,22.2172,285000.0
2011-02-01 11:00:00,33.08,33.12,33.06,33.07,228800.0,22.2239,22.2508,22.2105,22.2172,228800.0
2011-02-01 11:05:00,33.07,33.1,33.06,33.06,363300.0,22.2172,22.2374,22.2105,22.2105,363300.0
2011-02-01 11:10:00,33.06,33.09,32.97,32.97,315000.0,22.2105,22.2306,22.15,22.15,315000.0
2011-02-01 11:15:00,32.98,33.06,32.97,33.05,200800.0,22.1567,22.2105,22.15,22.2038,200800.0
2011-02-01 11:20:00,33.05,33.08,33.0,33.0,256600.0,22.2038,22.2239,22.1702,22.1702,256600.0
2011-02-01 11:25:00,33.01,33.03,32.96,32.99,262500.0,22.1769,22.1903,22.1433,22.1635,262500.0
2011-02-01 11:30:00,32.99,33.09,32.98,33.04,310000.0,22.1635,22.2306,22.1567,22.197,310000.0
2011-02-01 11:35:00,33.05,33.11,33.03,33.1,288400.0,22.2038,22.2441,22.1903,22.2374,288400.0
2011-02-01 11:40:00,33.11,33.22,33.09,33.19,569000.0,22.2441,22.318,22.2306,22.2978,569000.0
2011-02-01 11:45:00,33.19,33.19,33.15,33.17,159500.0,22.2978,22.2978,22.2709,22.2844,159500.0
2011-02-01 11:50:00,33.17,33.21,33.16,33.2,167200.0,22.2844,22.3113,22.2777,22.3045,167200.0
2011-02-01 11:55:00,33.2,33.3,33.19,33.24,531200.0,22.3045,22.3717,22.2978,22.3314,531200.0
2011-02-01 12:00:00,33.24,33.25,33.22,33.23,203100.0,22.3314,22.3381,22.318,22.3247,203100.0
2011-02-01 12:05:00,33.24,33.27,33.22,33.26,241900.0,22.3314,22.3516,22.318,22.3449,241900.0
2011-02-01 12:10:00,33.27,33.3,33.25,33.3,294200.0,22.3516,22.3717,22.3381,22.3717,294200.0
2011-02-01 12:15:00,33.3,33.35,33.29,33.34,288500.0,22.3717,22.4053,22.365,22.3986,288500.0
2011-02-01 12:20:00,33.35,33.38,33.33,33.36,226000.0,22.4053,22.4255,22.3919,22.412,226000.0
2011-02-01 12:25:00,33.35,33.44,33.35,33.39,746000.0,22.4053,22.4658,22.4053,22.4322,746000.0
2011-02-01 12:30:00,33.39,33.4,33.36,33.36,207500.0,22.4322,22.4389,22.412,22.412,207500.0
2011-02-01 12:35:00,33.37,33.4,33.35,33.37,189200.0,22.4188,22.4389,22.4053,22.4188,189200.0
2011-02-01 12:40:00,33.36,33.38,33.33,33.34,137200.0,22.412,22.4255,22.3919,22.3986,137200.0
2011-02-01 12:45:00,33.35,33.37,33.28,33.33,461100.0,22.4053,22.4188,22.3583,22.3919,461100.0
2011-02-01 12:50:00,33.33,33.39,33.32,33.35,351800.0,22.3919,22.4322,22.3852,22.4053,351800.0
2011-02-01 12:55:00,33.35,33.44,33.35,33.44,276000.0,22.4053,22.4658,22.4053,22.4658,276000.0
2011-02-01 13:00:00,33.44,33.47,33.42,33.45,387300.0,22.4658,22.4859,22.4523,22.4725,387300.0
2011-02-01 13:05:00,33.44,33.44,33.38,33.39,159800.0,22.4658,22.4658,22.4255,22.4322,159800.0
2011-02-01 13:10:00,33.38,33.43,33.38,33.39,149300.0,22.4255,22.4591,22.4255,22.4322,149300.0
2011-02-01 13:15:00,33.38,33.41,33.36,33.4,280500.0,22.4255,22.4456,22.412,22.4389,280500.0
2011-02-01 13:20:00,33.4,33.41,33.35,33.35,296400.0,22.4389,22.4456,22.4053,22.4053,296400.0
2011-02-01 13:25:00,33.36,33.39,33.35,33.39,123800.0,22.412,22.4322,22.4053,22.4322,123800.0
2011-02-01 13:30:00,33.38,33.41,33.37,33.39,190600.0,22.4255,22.4456,22.4188,22.4322,190600.0
2011-02-01 13:35:00,33.39,33.42,33.36,33.37,415900.0,22.4322,22.4523,22.412,22.4188,415900.0
2011-02-01 13:40:00,33.37,33.41,33.36,33.4,498400.0,22.4188,22.4456,22.412,22.4389,498400.0
2011-02-01 13:45:00,33.41,33.41,33.37,33.4,103800.0,22.4456,22.4456,22.4188,22.4389,103800.0
2011-02-01 13:50:00,33.4,33.42,33.37,33.38,125100.0,22.4389,22.4523,22.4188,22.4255,125100.0
2011-02-01 13:55:00,33.38,33.39,33.35,33.35,329900.0,22.4255,22.4322,22.4053,22.4053,329900.0
2011-02-01 14:00:00,33.36,33.38,33.34,33.36,237300.0,22.412,22.4255,22.3986,22.412,237300.0
2011-02-01 14:05:00,33.36,33.39,33.34,33.39,188000.0,22.412,22.4322,22.3986,22.4322,188000.0
2011-02-01 14:10:00,33.39,33.4,33.37,33.38,124300.0,22.4322,22.4389,22.4188,22.4255,124300.0
2011-02-01 14:15:00,33.37,33.4,33.37,33.37,163800.0,22.4188,22.4389,22.4188,22.4188,163800.0
2011-02-01 14:20:00,33.37,33.37,33.35,33.37,175900.0,22.4188,22.4188,22.4053,22.4188,175900.0
2011-02-01 14:25:00,33.36,33.37,33.34,33.34,136700.0,22.412,22.4188,22.3986,22.3986,136700.0
2011-02-01 14:30:00,33.35,33.37,33.34,33.35,173000.0,22.4053,22.4188,22.3986,22.4053,173000.0
2011-02-01 14:35:00,33.35,33.37,33.33,33.34,132300.0,22.4053,22.4188,22.3919,22.3986,132300.0
2011-02-01 14:40:00,33.33,33.38,33.33,33.38,295600.0,22.3919,22.4255,22.3919,22.4255,295600.0
2011-02-01 14:45:00,33.38,33.41,33.33,33.34,233100.0,22.4255,22.4456,22.3919,22.3986,233100.0
2011-02-01 14:50:00,33.34,33.34,33.27,33.31,501500.0,22.3986,22.3986,22.3516,22.3784,501500.0
2011-02-01 14:55:00,33.31,33.4,33.3,33.4,355100.0,22.3784,22.4389,22.3717,22.4389,355100.0
2011-02-01 15:00:00,33.4,33.41,33.35,33.39,335400.0,22.4389,22.4456,22.4053,22.4322,335400.0
2011-02-01 15:05:00,33.38,33.39,33.32,33.34,149600.0,22.4255,22.4322,22.3852,22.3986,149600.0
2011-02-01 15:10:00,33.34,33.35,33.32,33.34,160100.0,22.3986,22.4053,22.3852,22.3986,160100.0
2011-02-01 15:15:00,33.34,33.37,33.31,33.36,214000.0,22.3986,22.4188,22.3784,22.412,214000.0
2011-02-01 15:20:00,33.36,33.37,33.34,33.35,255400.0,22.412,22.4188,22.3986,22.4053,255400.0
2011-02-01 15:25:00,33.36,33.38,33.35,33.37,202900.0,22.412,22.4255,22.4053,22.4188,202900.0
2011-02-01 15:30:00,33.38,33.4,33.35,33.4,316700.0,22.4255,22.4389,22.4053,22.4389,316700.0
2011-02-01 15:35:00,33.4,33.45,33.39,33.43,586000.0,22.4389,22.4725,22.4322,22.4591,586000.0
2011-02-01 15:40:00,33.43,33.46,33.42,33.46,567500.0,22.4591,22.4792,22.4523,22.4792,567500.0
2011-02-01 15:45:00,33.46,33.49,33.45,33.47,659600.0,22.4792,22.4994,22.4725,22.4859,659600.0
2011-02-01 15:50:00,33.48,33.48,33.39,33.39,811200.0,22.4927,22.4927,22.4322,22.4322,811200.0
2011-02-01 15:55:00,33.4,33.44,33.39,33.4,1447000.0,22.4389,22.4658,22.4322,22.4389,1447000.0
2011-02-02 09:30:00,33.15,33.27,33.03,33.05,783300.0,22.305,22.3857,22.2242,22.2377,783300.0
2011-02-02 09:35:00,33.06,33.15,33.05,33.11,425500.0,22.2444,22.305,22.2377,22.2781,425500.0
2011-02-02 09:40:00,33.1,33.16,33.06,33.07,303600.0,22.2713,22.3117,22.2444,22.2512,303600.0
2011-02-02 09:45:00,33.07,33.08,33.01,33.01,310000.0,22.2512,22.2579,22.2108,22.2108,310000.0
2011-02-02 09:50:00,33.01,33.15,33.01,33.15,473200.0,22.2108,22.305,22.2108,22.305,473200.0
2011-02-02 09:55:00,33.14,33.21,33.12,33.17,472600.0,22.2983,22.3454,22.2848,22.3184,472600.0
2011-02-02 10:00:00,33.17,33.17,32.97,32.98,831900.0,22.3184,22.3184,22.1839,22.1906,831900.0
2011-02-02 10:05:00,32.98,33.0,32.92,32.93,236400.0,22.1906,22.2041,22.1502,22.157,236400.0
2011-02-02 10:10:00,32.93,33.01,32.93,32.99,260600.0,22.157,22.2108,22.157,22.1973,260600.0
2011-02-02 10:15:00,33.0,33.0,32.9,32.9,346500.0,22.2041,22.2041,22.1368,22.1368,346500.0
2011-02-02 10:20:00,32.91,32.92,32.86,32.86,235000.0,22.1435,22.1502,22.1099,22.1099,235000.0
2011-02-02 10:25:00,32.87,32.87,32.78,32.87,726900.0,22.1166,22.1166,22.056,22.1166,726900.0
2011-02-02 10:30:00,32.87,32.98,32.86,32.95,494300.0,22.1166,22.1906,22.1099,22.1704,494300.0
2011-02-02 10:35:00,32.94,32.95,32.91,32.94,333500.0,22.1637,22.1704,22.1435,22.1637,333500.0
2011-02-02 10:40:00,32.94,32.96,32.91,32.95,350800.0,22.1637,22.1771,22.1435,22.1704,350800.0
2011-02-02 10:45:00,32.96,33.0,32.94,32.97,359600.0,22.1771,22.2041,22.1637,22.1839,359600.0
2011-02-02 10:50:00,32.97,33.03,32.96,32.98,272200.0,22.1839,22.2242,22.1771,22.1906,272200.0
2011-02-02 10:55:00,32.98,33.03,32.98,32.99,141000.0,22.1906,22.2242,22.1906,22.1973,141000.0
2011-02-02 11:00:00,32.98,32.98,32.93,32.93,145800.0,22.1906,22.1906,22.157,22.157,145800.0
2011-02-02 11:05:00,32.94,32.94,32.9,32.93,165200.0,22.1637,22.1637,22.1368,22.157,165200.0
2011-02-02 11:10:00,32.94,32.94,32.9,32.92,334500.0,22.1637,22.1637,22.1368,22.1502,334500.0
2011-02-02 11:15:00,32.92,32.93,32.88,32.88,172100.0,22.1502,22.157,22.1233,22.1233,172100.0
2011-02-02 11:20:00,32.89,32.91,32.87,32.87,128700.0,22.13,22.1435,22.1166,22.1166,128700.0
2011-02-02 11:25:00,32.88,32.92,32.87,32.91,225200.0,22.1233,22.1502,22.1166,22.1435,225200.0
2011-02-02 11:30:00,32.91,32.91,32.86,32.87,169500.0,22.1435,22.1435,22.1099,22.1166,169500.0
2011-02-02 11:35:00,32.87,32.9,32.86,32.9,122600.0,22.1166,22.1368,22.1099,22.1368,122600.0
2011-02-02 11:40:00,32.9,32.95,32.89,32.95,121000.0,22.1368,22.1704,22.13,22.1704,121000.0
2011-02-02 11:45:00,32.94,32.98,32.92,32.98,164600.0,22.1637,22.1906,22.1502,22.1906,164600.0
2011-02-02 11:50:00,32.98,32.98,32.92,32.94,190500.0,22.1906,22.1906,22.1502,22.1637,190500.0
2011-02-02 11:55:00,32.94,32.97,32.92,32.97,138600.0,22.1637,22.1839,22.1502,22.1839,138600.0
2011-02-02 12:00:00,32.97,32.98,32.92,32.95,192100.0,22.1839,22.1906,22.1502,22.1704,192100.0
2011-02-02 12:05:00,32.94,32.98,32.93,32.97,131200.0,22.1637,22.1906,22.157,22.1839,131200.0
2011-02-02 12:10:00,32.97,33.01,32.96,33.01,196000.0,22.1839,22.2108,22.1771,22.2108,196000.0
2011-02-02 12:15:00,33.01,33.05,33.0,33.03,191300.0,22.2108,22.2377,22.2041,22.2242,191300.0
2011-02-02 12:20:00,33.04,33.04,32.98,32.98,111700.0,22.231,22.231,22.1906,22.1906,111700.0
2011-02-02 12:25:00,32.98,33.0,32.96,32.97,85400.0,22.1906,22.2041,22.1771,22.1839,85400.0
2011-02-02 12:30:00,32.97,33.04,32.96,33.01,251000.0,22.1839,22.231,22.1771,22.2108,251000.0
2011-02-02 12:35:00,33.01,33.05,33.0,33.05,147700.0,22.2108,22.2377,22.2041,22.2377,147700.0
2011-02-02 12:40:00,33.04,33.07,33.04,33.05,195100.0,22.231,22.2512,22.231,22.2377,195100.0
2011-02-02 12:45:00,33.05,33.06,33.04,33.05,243400.0,22.2377,22.2444,22.231,22.2377,243400.0
2011-02-02 12:50:00,33.04,33.05,32.99,32.99,288700.0,22.231,22.2377,22.1973,22.1973,288700.0
2011-02-02 12:55:00,32.99,33.04,32.98,33.01,166500.0,22.1973,22.231,22.1906,22.2108,166500.0
2011-02-02 13:00:00,33.01,33.02,32.95,32.95,170000.0,22.2108,22.2175,22.1704,22.1704,170000.0
2011-02-02 13:05:00,32.95,32.96,32.91,32.95,186500.0,22.1704,22.1771,22.1435,22.1704,186500.0
2011-02-02 13:10:00,32.95,33.01,32.94,32.94,327900.0,22.1704,22.2108,22.1637,22.1637,327900.0
2011-02-02 13:15:00,32.94,32.95,32.92,32.94,108100.0,22.1637,22.1704,22.1502,22.1637,108100.0
2011-02-02 13:20:00,32.93,32.97,32.93,32.94,101800.0,22.157,22.1839,22.157,22.1637,101800.0
2011-02-02 13:25:00,32.94,32.95,32.86,32.9,250200.0,22.1637,22.1704,22.1099,22.1368,250200.0
2011-02-02 13:30:00,32.9,32.94,32.9,32.93,131800.0,22.1368,22.1637,22.1368,22.157,131800.0
2011-02-02 13:35:00,32.93,32.95,32.91,32.92,131600.0,22.157,22.1704,22.1435,22.1502,131600.0
2011-02-02 13:40:00,32.92,32.92,32.86,32.86,227600.0,22.1502,22.1502,22.1099,22.1099,227600.0
2011-02-02 13:45:00,32.87,32.88,32.86,32.88,121800.0,22.1166,22.1233,22.1099,22.1233,121800.0
2011-02-02 13:50:00,32.88,32.92,32.87,32.91,151300.0,22.1233,22.1502,22.1166,22.1435,151300.0
2011-02-02 13:55:00,32.92,32.93,32.91,32.93,121700.0,22.1502,22.157,22.1435,22.157,121700.0
2011-02-02 14:00:00,32.92,32.93,32.89,32.91,159100.0,22.1502,22.157,22.13,22.1435,159100.0
2011-02-02 14:05:00,32.91,32.92,32.89,32.89,200000.0,22.1435,22.1502,22.13,22.13,200000.0
2011-02-02 14:10:00,32.9,32.92,32.89,32.92,100700.0,22.1368,22.1502,22.13,22.1502,100700.0
2011-02-02 14:15:00,32.92,32.94,32.91,32.93,108000.0,22.1502,22.1637,22.1435,22.157,108000.0
2011-02-02 14:20:00,32.93,32.95,32.92,32.94,87200.0,22.157,22.1704,22.1502,22.1637,87200.0
2011-02-02 14:25:00,32.94,32.97,32.94,32.96,118600.0,22.1637,22.1839,22.1637,22.1771,118600.0
2011-02-02 14:30:00,32.96,32.98,32.94,32.94,121700.0,22.1771,22.1906,22.1637,22.1637,121700.0
2011-02-02 14:35:00,32.94,32.95,32.92,32.92,81300.0,22.1637,22.1704,22.1502,22.1502,81300.0
2011-02-02 14:40:00,32.92,32.93,32.9,32.91,104300.0,22.1502,22.157,22.1368,22.1435,104300.0
2011-02-02 14:45:00,32.92,32.92,32.91,32.91,66600.0,22.1502,22.1502,22.1435,22.1435,66600.0
2011-02-02 14:50:00,32.92,32.98,32.91,32.96,249000.0,22.1502,22.1906,22.1435,22.1771,249000.0
2011-02-02 14:55:00,32.96,32.97,32.94,32.95,162100.0,22.1771,22.1839,22.1637,22.1704,162100.0
2011-02-02 15:00:00,32.95,32.98,32.93,32.96,172300.0,22.1704,22.1906,22.157,22.1771,172300.0
2011-02-02 15:05:00,32.96,33.0,32.95,32.96,160900.0,22.1771,22.2041,22.1704,22.1771,160900.0
2011-02-02 15:10:00,32.97,32.97,32.91,32.95,228800.0,22.1839,22.1839,22.1435,22.1704,228800.0
2011-02-02 15:15:00,32.95,32.96,32.92,32.92,82800.0,22.1704,22.1771,22.1502,22.1502,82800.0
2011-02-02 15:20:00,32.93,32.96,32.92,32.92,182400.0,22.157,22.1771,22.1502,22.1502,182400.0
2011-02-02 15:25:00,32.92,32.93,32.88,32.88,361800.0,22.1502,22.157,22.1233,22.1233,361800.0
2011-02-02 15:30:00,32.89,32.91,32.85,32.85,353000.0,22.13,22.1435,22.1031,22.1031,353000.0
2011-02-02 15:35:00,32.85,32.88,32.83,32.88,249600.0,22.1031,22.1233,22.0897,22.1233,249600.0
2011-02-02 15:40:00,32.88,32.92,32.87,32.91,270100.0,22.1233,22.1502,22.1166,22.1435,270100.0
2011-02-02 15:45:00,32.91,32.92,32.88,32.91,266200.0,22.1435,22.1502,22.1233,22.1435,266200.0
2011-02-02 15:50:00,32.91,32.92,32.82,32.83,975900.0,22.1435,22.1502,22.0829,22.0897,975900.0
2011-02-02 15:55:00,32.82,32.85,32.68,32.71,3152600.0,22.0829,22.1031,21.9887,22.0089,3152600.0
2011-02-03 09:30:00,32.66,32.9,32.6,32.85,639800.0,21.9753,22.1368,21.9349,22.1031,639800.0
2011-02-03 09:35:00,32.86,32.97,32.8,32.83,368700.0,22.1099,22.1839,22.0695,22.0897,368700.0
2011-02-03 09:40:00,32.84,32.85,32.68,32.75,430600.0,22.0964,22.1031,21.9887,22.0358,430600.0
2011-02-03 09:45:00,32.75,32.78,32.7,32.78,257300.0,22.0358,22.056,22.0022,22.056,257300.0
2011-02-03 09:50:00,32.78,32.84,32.73,32.75,427700.0,22.056,22.0964,22.0224,22.0358,427700.0
2011-02-03 09:55:00,32.75,32.81,32.67,32.79,461300.0,22.0358,22.0762,21.982,22.0628,461300.0
2011-02-03 10:00:00,32.79,32.86,32.75,32.75,440700.0,22.0628,22.1099,22.0358,22.0358,440700.0
2011-02-03 10:05:00,32.75,32.77,32.66,32.76,743200.0,22.0358,22.0493,21.9753,22.0426,743200.0
2011-02-03 10:10:00,32.75,32.82,32.7,32.76,709200.0,22.0358,22.0829,22.0022,22.0426,709200.0
2011-02-03 10:15:00,32.76,32.8,32.71,32.77,302400.0,22.0426,22.0695,22.0089,22.0493,302400.0
2011-02-03 10:20:00,32.76,32.8,32.76,32.8,232400.0,22.0426,22.0695,22.0426,22.0695,232400.0
2011-02-03 10:25:00,32.79,32.84,32.77,32.83,169400.0,22.0628,22.0964,22.0493,22.0897,169400.0
2011-02-03 10:30:00,32.83,32.86,32.77,32.8,199500.0,22.0897,22.1099,22.0493,22.0695,199500.0
2011-02-03 10:35:00,32.81,32.82,32.72,32.82,157700.0,22.0762,22.0829,22.0157,22.0829,157700.0
2011-02-03 10:40:00,32.82,32.88,32.79,32.88,256200.0,22.0829,22.1233,22.0628,22.1233,256200.0
2011-02-03 10:45:00,32.88,32.93,32.84,32.85,228800.0,22.1233,22.157,22.0964,22.1031,228800.0
2011-02-03 10:50:00,32.85,32.89,32.84,32.85,113200.0,22.1031,22.13,22.0964,22.1031,113200.0
2011-02-03 10:55:00,32.85,32.9,32.82,32.86,132600.0,22.1031,22.1368,22.0829,22.1099,132600.0
2011-02-03 11:00:00,32.87,32.87,32.75,32.77,251000.0,22.1166,22.1166,22.0358,22.0493,251000.0
2011-02-03 11:05:00,32.75,32.79,32.71,32.72,204100.0,22.0358,22.0628,22.0089,22.0157,204100.0
2011-02-03 11:10:00,32.73,32.78,32.72,32.75,100500.0,22.0224,22.056,22.0157,22.0358,100500.0
2011-02-03 11:15:00,32.76,32.77,32.72,32.77,96900.0,22.0426,22.0493,22.0157,22.0493,96900.0
2011-02-03 11:20:00,32.76,32.81,32.75,32.8,133700.0,22.0426,22.0762,22.0358,22.0695,133700.0
2011-02-03 11:25:00,32.8,32.81,32.74,32.74,97700.0,22.0695,22.0762,22.0291,22.0291,97700.0
2011-02-03 11:30:00,32.74,32.76,32.71,32.74,141100.0,22.0291,22.0426,22.0089,22.0291,141100.0
2011-02-03 11:35:00,32.74,32.77,32.72,32.77,142500.0,22.0291,22.0493,22.0157,22.0493,142500.0
2011-02-03 11:40:00,32.77,32.77,32.69,32.75,195900.0,22.0493,22.0493,21.9955,22.0358,195900.0
2011-02-03 11:45:00,32.75,32.81,32.74,32.76,92800.0,22.0358,22.0762,22.0291,22.0426,92800.0
2011-02-03 11:50:00,32.76,32.8,32.75,32.8,111100.0,22.0426,22.0695,22.0358,22.0695,111100.0
2011-02-03 11:55:00,32.8,32.8,32.77,32.77,83000.0,22.0695,22.0695,22.0493,22.0493,83000.0
2011-02-03 12:00:00,32.77,32.8,32.74,32.76,121500.0,22.0493,22.0695,22.0291,22.0426,121500.0
2011-02-03 12:05:00,32.76,32.77,32.67,32.68,166500.0,22.0426,22.0493,21.982,21.9887,166500.0
2011-02-03 12:10:00,32.68,32.71,32.67,32.71,61400.0,21.9887,22.0089,21.982,22.0089,61400.0
2011-02-03 12:15:00,32.7,32.75,32.7,32.73,83800.0,22.0022,22.0358,22.0022,22.0224,83800.0
2011-02-03 12:20:00,32.73,32.75,32.72,32.73,59900.0,22.0224,22.0358,22.0157,22.0224,59900.0
2011-02-03 12:25:00,32.73,32.73,32.71,32.73,55100.0,22.0224,22.0224,22.0089,22.0224,55100.0
2011-02-03 12:30:00,32.73,32.74,32.7,32.7,99300.0,22.0224,22.0291,22.0022,22.0022,99300.0
2011-02-03 12:35:00,32.71,32.72,32.7,32.7,40700.0,22.0089,22.0157,22.0022,22.0022,40700.0
2011-02-03 12:40:00,32.7,32.71,32.66,32.69,144400.0,22.0022,22.0089,21.9753,21.9955,144400.0
2011-02-03 12:45:00,32.68,32.7,32.62,32.64,166800.0,21.9887,22.0022,21.9484,21.9618,166800.0
2011-02-03 12:50:00,32.65,32.69,32.62,32.68,148900.0,21.9686,21.9955,21.9484,21.9887,148900.0
2011-02-03 12:55:00,32.68,32.7,32.65,32.7,100400.0,21.9887,22.0022,21.9686,22.0022,100400.0
2011-02-03 13:00:00,32.7,32.71,32.67,32.68,86600.0,22.0022,22.0089,21.982,21.9887,86600.0
2011-02-03 13:05:00,32.68,32.69,32.64,32.68,109100.0,21.9887,21.9955,21.9618,21.9887,109100.0
2011-02-03 13:10:00,32.67,32.71,32.67,32.7,68200.0,21.982,22.0089,21.982,22.0022,68200.0
2011-02-03 13:15:00,32.7,32.7,32.64,32.66,95900.0,22.0022,22.0022,21.9618,21.9753,95900.0
2011-02-03 13:20:00,32.65,32.7,32.65,32.7,77700.0,21.9686,22.0022,21.9686,22.0022,77700.0
2011-02-03 13:25:00,32.7,32.72,32.69,32.71,111300.0,22.0022,22.0157,21.9955,22.0089,111300.0
2011-02-03 13:30:00,32.72,32.72,32.61,32.62,182500.0,22.0157,22.0157,21.9416,21.9484,182500.0
2011-02-03 13:35:00,32.61,32.62,32.58,32.58,138900.0,21.9416,21.9484,21.9215,21.9215,138900.0
2011-02-03 13:40:00,32.58,32.59,32.51,32.55,279400.0,21.9215,21.9282,21.8744,21.9013,279400.0
2011-02-03 13:45:00,32.55,32.58,32.53,32.54,187400.0,21.9013,21.9215,21.8878,21.8945,187400.0
2011-02-03 13:50:00,32.55,32.6,32.53,32.56,192500.0,21.9013,21.9349,21.8878,21.908,192500.0
2011-02-03 13:55:00,32.56,32.59,32.55,32.58,105400.0,21.908,21.9282,21.9013,21.9215,105400.0
2011-02-03 14:00:00,32.58,32.59,32.55,32.55,222000.0,21.9215,21.9282,21.9013,21.9013,222000.0
2011-02-03 14:05:00,32.55,32.56,32.52,32.55,148300.0,21.9013,21.908,21.8811,21.9013,148300.0
2011-02-03 14:10:00,32.55,32.56,32.5,32.53,161600.0,21.9013,21.908,21.8676,21.8878,161600.0
2011-02-03 14:15:00,32.53,32.57,32.52,32.55,116200.0,21.8878,21.9147,21.8811,21.9013,116200.0
2011-02-03 14:20:00,32.55,32.58,32.54,32.55,162500.0,21.9013,21.9215,21.8945,21.9013,162500.0
2011-02-03 14:25:00,32.55,32.55,32.5,32.53,136500.0,21.9013,21.9013,21.8676,21.8878,136500.0
2011-02-03 14:30:00,32.54,32.55,32.51,32.53,96500.0,21.8945,21.9013,21.8744,21.8878,96500.0
2011-02-03 14:35:00,32.52,32.54,32.5,32.54,92500.0,21.8811,21.8945,21.8676,21.8945,92500.0
2011-02-03 14:40:00,32.53,32.54,32.51,32.52,111600.0,21.8878,21.8945,21.8744,21.8811,111600.0
2011-02-03 14:45:00,32.53,32.54,32.52,32.54,79000.0,21.8878,21.8945,21.8811,21.8945,79000.0
2011-02-03 14:50:00,32.54,32.58,32.54,32.57,311200.0,21.8945,21.9215,21.8945,21.9147,311200.0
2011-02-03 14:55:00,32.58,32.64,32.55,32.62,322100.0,21.9215,21.9618,21.9013,21.9484,322100.0
2011-02-03 15:00:00,32.62,32.68,32.62,32.67,335900.0,21.9484,21.9887,21.9484,21.982,335900.0
2011-02-03 15:05:00,32.67,32.7,32.66,32.67,210100.0,21.982,22.0022,21.9753,21.982,210100.0
2011-02-03 15:10:00,32.67,32.69,32.66,32.68,173800.0,21.982,21.9955,21.9753,21.9887,173800.0
2011-02-03 15:15:00,32.68,32.7,32.66,32.7,206200.0,21.9887,22.0022,21.9753,22.0022,206200.0
2011-02-03 15:20:00,32.7,32.72,32.68,32.68,224500.0,22.0022,22.0157,21.9887,21.9887,224500.0
2011-02-03 15:25:00,32.68,32.72,32.67,32.7,162800.0,21.9887,22.0157,21.982,22.0022,162800.0
2011-02-03 15:30:00,32.71,32.75,32.7,32.74,196600.0,22.0089,22.0358,22.0022,22.0291,196600.0
2011-02-03 15:35:00,32.75,32.83,32.73,32.82,438400.0,22.0358,22.0897,22.0224,22.0829,438400.0
2011-02-03 15:40:00,32.82,32.89,32.81,32.89,524200.0,22.0829,22.13,22.0762,22.13,524200.0
2011-02-03 15:45:00,32.9,32.91,32.79,32.82,446500.0,22.1368,22.1435,22.0628,22.0829,446500.0
2011-02-03 15:50:00,32.82,32.83,32.78,32.8,397000.0,22.0829,22.0897,22.056,22.0695,397000.0
2011-02-03 15:55:00,32.8,32.81,32.75,32.76,592000.0,22.0695,22.0762,22.0358,22.0426,592000.0
2011-02-04 09:30:00,32.71,32.76,32.51,32.61,510000.0,22.0089,22.0426,21.8744,21.9416,510000.0
2011-02-04 09:35:00,32.61,32.64,32.47,32.49,499000.0,21.9416,21.9618,21.8474,21.8609,499000.0
2011-02-04 09:40:00,32.5,32.5,32.37,32.44,395300.0,21.8676,21.8676,21.7802,21.8273,395300.0
2011-02-04 09:45:00,32.44,32.45,32.4,32.44,437900.0,21.8273,21.834,21.8003,21.8273,437900.0
2011-02-04 09:50:00,32.45,32.57,32.43,32.54,384800.0,21.834,21.9147,21.8205,21.8945,384800.0
2011-02-04 09:55:00,32.54,32.59,32.54,32.55,166700.0,21.8945,21.9282,21.8945,21.9013,166700.0
2011-02-04 10:00:00,32.54,32.57,32.51,32.57,151300.0,21.8945,21.9147,21.8744,21.9147,151300.0
2011-02-04 10:05:00,32.57,32.57,32.48,32.5,164900.0,21.9147,21.9147,21.8542,21.8676,164900.0
2011-02-04 10:10:00,32.49,32.52,32.47,32.48,137200.0,21.8609,21.8811,21.8474,21.8542,137200.0
2011-02-04 10:15:00,32.48,32.61,32.43,32.61,299300.0,21.8542,21.9416,21.8205,21.9416,299300.0
2011-02-04 10:20:00,32.61,32.8,32.6,32.78,447100.0,21.9416,22.0695,21.9349,22.056,447100.0
2011-02-04 10:25:00,32.78,32.89,32.76,32.8,598900.0,22.056,22.13,22.0426,22.0695,598900.0
2011-02-04 10:30:00,32.79,32.81,32.74,32.78,193700.0,22.0628,22.0762,22.0291,22.056,193700.0
2011-02-04 10:35:00,32.78,32.81,32.74,32.76,127000.0,22.056,22.0762,22.0291,22.0426,127000.0
2011-02-04 10:40:00,32.76,32.76,32.63,32.64,266100.0,22.0426,22.0426,21.9551,21.9618,266100.0
2011-02-04 10:45:00,32.63,32.63,32.55,32.63,266600.0,21.9551,21.9551,21.9013,21.9551,266600.0
2011-02-04 10:50:00,32.63,32.64,32.42,32.43,479700.0,21.9551,21.9618,21.8138,21.8205,479700.0
2011-02-04 10:55:00,32.44,32.53,32.42,32.52,269300.0,21.8273,21.8878,21.8138,21.8811,269300.0
2011-02-04 11:00:00,32.51,32.58,32.42,32.42,199800.0,21.8744,21.9215,21.8138,21.8138,199800.0
2011-02-04 11:05:00,32.43,32.51,32.42,32.51,248700.0,21.8205,21.8744,21.8138,21.8744,248700.0
2011-02-04 11:10:00,32.5,32.51,32.46,32.5,185200.0,21.8676,21.8744,21.8407,21.8676,185200.0
2011-02-04 11:15:00,32.5,32.56,32.49,32.55,101800.0,21.8676,21.908,21.8609,21.9013,101800.0
2011-02-04 11:20:00,32.55,32.63,32.55,32.62,118900.0,21.9013,21.9551,21.9013,21.9484,118900.0
2011-02-04 11:25:00,32.63,32.64,32.59,32.64,165700.0,21.9551,21.9618,21.9282,21.9618,165700.0
2011-02-04 11:30:00,32.64,32.71,32.62,32.71,201000.0,21.9618,22.0089,21.9484,22.0089,201000.0
2011-02-04 11:35:00,32.71,32.72,32.69,32.69,2107000.0,22.0089,22.0157,21.9955,21.9955,2107000.0
2011-02-04 11:40:00,32.7,32.72,32.65,32.65,105900.0,22.0022,22.0157,21.9686,21.9686,105900.0
2011-02-04 11:45:00,32.65,32.66,32.62,32.63,258900.0,21.9686,21.9753,21.9484,21.9551,258900.0
2011-02-04 11:50:00,32.63,32.64,32.62,32.62,132900.0,21.9551,21.9618,21.9484,21.9484,132900.0
2011-02-04 11:55:00,32.63,32.64,32.6,32.62,67400.0,21.9551,21.9618,21.9349,21.9484,67400.0
2011-02-04 12:00:00,32.62,32.62,32.6,32.6,43100.0,21.9484,21.9484,21.9349,21.9349,43100.0
2011-02-04 12:05:00,32.6,32.61,32.58,32.58,51700.0,21.9349,21.9416,21.9215,21.9215,51700.0
2011-02-04 12:10:00,32.58,32.6,32.53,32.55,93800.0,21.9215,21.9349,21.8878,21.9013,93800.0
2011-02-04 12:15:00,32.55,32.59,32.55,32.59,72200.0,21.9013,21.9282,21.9013,21.9282,72200.0
2011-02-04 12:20:00,32.59,32.61,32.58,32.59,77300.0,21.9282,21.9416,21.9215,21.9282,77300.0
2011-02-04 12:25:00,32.59,32.61,32.56,32.59,136900.0,21.9282,21.9416,21.908,21.9282,136900.0
2011-02-04 12:30:00,32.59,32.61,32.58,32.6,116200.0,21.9282,21.9416,21.9215,21.9349,116200.0
2011-02-04 12:35:00,32.6,32.61,32.59,32.59,148500.0,21.9349,21.9416,21.9282,21.9282,148500.0
2011-02-04 12:40:00,32.59,32.6,32.58,32.58,43800.0,21.9282,21.9349,21.9215,21.9215,43800.0
2011-02-04 12:45:00,32.58,32.6,32.58,32.59,46400.0,21.9215,21.9349,21.9215,21.9282,46400.0
2011-02-04 12:50:00,32.59,32.61,32.59,32.59,60700.0,21.9282,21.9416,21.9282,21.9282,60700.0
2011-02-04 12:55:00,32.6,32.61,32.59,32.6,75800.0,21.9349,21.9416,21.9282,21.9349,75800.0
2011-02-04 13:00:00,32.6,32.61,32.58,32.6,93200.0,21.9349,21.9416,21.9215,21.9349,93200.0
2011-02-04 13:05:00,32.6,32.66,32.6,32.66,68000.0,21.9349,21.9753,21.9349,21.9753,68000.0
2011-02-04 13:10:00,32.66,32.67,32.65,32.66,58100.0,21.9753,21.982,21.9686,21.9753,58100.0
2011-02-04 13:15:00,32.66,32.68,32.65,32.66,88100.0,21.9753,21.9887,21.9686,21.9753,88100.0
2011-02-04 13:20:00,32.67,32.68,32.66,32.67,93900.0,21.982,21.9887,21.9753,21.982,93900.0
2011-02-04 13:25:00,32.67,32.7,32.66,32.68,165700.0,21.982,22.0022,21.9753,21.9887,165700.0
2011-02-04 13:30:00,32.69,32.69,32.66,32.67,97200.0,21.9955,21.9955,21.9753,21.982,97200.0
2011-02-04 13:35:00,32.67,32.69,32.64,32.65,113300.0,21.982,21.9955,21.9618,21.9686,113300.0
2011-02-04 13:40:00,32.66,32.69,32.62,32.62,85100.0,21.9753,21.9955,21.9484,21.9484,85100.0
2011-02-04 13:45:00,32.63,32.66,32.61,32.64,137200.0,21.9551,21.9753,21.9416,21.9618,137200.0
2011-02-04 13:50:00,32.64,32.65,32.62,32.62,60100.0,21.9618,21.9686,21.9484,21.9484,60100.0
2011-02-04 13:55:00,32.63,32.64,32.59,32.6,159100.0,21.9551,21.9618,21.9282,21.9349,159100.0
2011-02-04 14:00:00,32.6,32.6,32.57,32.58,69800.0,21.9349,21.9349,21.9147,21.9215,69800.0
2011-02-04 14:05:00,32.58,32.58,32.53,32.54,85800.0,21.9215,21.9215,21.8878,21.8945,85800.0
2011-02-04 14:10:00,32.54,32.55,32.52,32.53,160800.0,21.8945,21.9013,21.8811,21.8878,160800.0
2011-02-04 14:15:00,32.53,32.58,32.52,32.58,183200.0,21.8878,21.9215,21.8811,21.9215,183200.0
2011-02-04 14:20:00,32.58,32.58,32.54,32.55,72400.0,21.9215,21.9215,21.8945,21.9013,72400.0
2011-02-04 14:25:00,32.55,32.61,32.55,32.59,159100.0,21.9013,21.9416,21.9013,21.9282,159100.0
2011-02-04 14:30:00,32.6,32.6,32.58,32.59,43900.0,21.9349,21.9349,21.9215,21.9282,43900.0
2011-02-04 14:35:00,32.6,32.6,32.59,32.59,33800.0,21.9349,21.9349,21.9282,21.9282,33800.0
2011-02-04 14:40:00,32.6,32.6,32.55,32.55,137400.0,21.9349,21.9349,21.9013,21.9013,137400.0
2011-02-04 14:45:00,32.56,32.59,32.55,32.59,92400.0,21.908,21.9282,21.9013,21.9282,92400.0
2011-02-04 14:50:00,32.58,32.61,32.57,32.58,169400.0,21.9215,21.9416,21.9147,21.9215,169400.0
2011-02-04 14:55:00,32.58,32.6,32.57,32.59,143000.0,21.9215,21.9349,21.9147,21.9282,143000.0
2011-02-04 15:00:00,32.59,32.61,32.56,32.58,263500.0,21.9282,21.9416,21.908,21.9215,263500.0
2011-02-04 15:05:00,32.58,32.61,32.55,32.6,318500.0,21.9215,21.9416,21.9013,21.9349,318500.0
2011-02-04 15:10:00,32.59,32.61,32.59,32.6,79000.0,21.9282,21.9416,21.9282,21.9349,79000.0
2011-02-04 15:15:00,32.6,32.64,32.59,32.64,111700.0,21.9349,21.9618,21.9282,21.9618,111700.0
2011-02-04 15:20:00,32.64,32.69,32.63,32.67,192800.0,21.9618,21.9955,21.9551,21.982,192800.0
2011-02-04 15:25:00,32.68,32.68,32.65,32.66,143400.0,21.9887,21.9887,21.9686,21.9753,143400.0
2011-02-04 15:30:00,32.67,32.74,32.66,32.74,212200.0,21.982,22.0291,21.9753,22.0291,212200.0
2011-02-04 15:35:00,32.74,32.75,32.69,32.69,170000.0,22.0291,22.0358,21.9955,21.9955,170000.0
2011-02-04 15:40:00,32.7,32.73,32.69,32.73,168600.0,22.0022,22.0224,21.9955,22.0224,168600.0
2011-02-04 15:45:00,32.73,32.75,32.7,32.75,406000.0,22.0224,22.0358,22.0022,22.0358,406000.0
2011-02-04 15:50:00,32.74,32.75,32.72,32.73,218500.0,22.0291,22.0358,22.0157,22.0224,218500.0
2011-02-04 15:55:00,32.74,32.77,32.71,32.76,882100.0,22.0291,22.0493,22.0089,22.0426,882100.0
2011-02-07 09:30:00,33.0,33.08,32.94,33.03,842400.0,22.2041,22.2579,22.1637,22.2242,842400.0
2011-02-07 09:35:00,33.02,33.16,33.02,33.1,580100.0,22.2175,22.3117,22.2175,22.2713,580100.0
2011-02-07 09:40:00,33.09,33.15,33.09,33.15,177600.0,22.2646,22.305,22.2646,22.305,177600.0
2011-02-07 09:45:00,33.15,33.21,33.14,33.2,395500.0,22.305,22.3454,22.2983,22.3386,395500.0
2011-02-07 09:50:00,33.2,33.22,33.14,33.14,347700.0,22.3386,22.3521,22.2983,22.2983,347700.0
2011-02-07 09:55:00,33.14,33.22,33.14,33.21,480200.0,22.2983,22.3521,22.2983,22.3454,480200.0
2011-02-07 10:00:00,33.21,33.28,33.2,33.26,380200.0,22.3454,22.3925,22.3386,22.379,380200.0
2011-02-07 10:05:00,33.26,33.28,33.23,33.27,502600.0,22.379,22.3925,22.3588,22.3857,502600.0
2011-02-07 10:10:00,33.27,33.31,33.24,33.28,389300.0,22.3857,22.4126,22.3655,22.3925,389300.0
2011-02-07 10:15:00,33.28,33.42,33.28,33.42,443900.0,22.3925,22.4867,22.3925,22.4867,443900.0
2011-02-07 10:20:00,33.42,33.53,33.41,33.51,789500.0,22.4867,22.5607,22.4799,22.5472,789500.0
2011-02-07 10:25:00,33.5,33.55,33.5,33.54,406000.0,22.5405,22.5741,22.5405,22.5674,406000.0
2011-02-07 10:30:00,33.55,33.55,33.51,33.53,335200.0,22.5741,22.5741,22.5472,22.5607,335200.0
2011-02-07 10:35:00,33.53,33.54,33.48,33.53,291000.0,22.5607,22.5674,22.527,22.5607,291000.0
2011-02-07 10:40:00,33.53,33.54,33.46,33.48,274500.0,22.5607,22.5674,22.5136,22.527,274500.0
2011-02-07 10:45:00,33.47,33.49,33.45,33.47,281200.0,22.5203,22.5338,22.5068,22.5203,281200.0
2011-02-07 10:50:00,33.48,33.5,33.47,33.49,161000.0,22.527,22.5405,22.5203,22.5338,161000.0
2011-02-07 10:55:00,33.48,33.49,33.44,33.46,269700.0,22.527,22.5338,22.5001,22.5136,269700.0
2011-02-07 11:00:00,33.47,33.47,33.39,33.39,571100.0,22.5203,22.5203,22.4665,22.4665,571100.0
2011-02-07 11:05:00,33.39,33.4,33.36,33.37,309000.0,22.4665,22.4732,22.4463,22.453,309000.0
2011-02-07 11:10:00,33.37,33.41,33.37,33.39,202800.0,22.453,22.4799,22.453,22.4665,202800.0
2011-02-07 11:15:00,33.39,33.39,33.34,33.35,186200.0,22.4665,22.4665,22.4328,22.4396,186200.0
2011-02-07 11:20:00,33.36,33.39,33.35,33.39,94300.0,22.4463,22.4665,22.4396,22.4665,94300.0
2011-02-07 11:25:00,33.39,33.4,33.37,33.4,139900.0,22.4665,22.4732,22.453,22.4732,139900.0
2011-02-07 11:30:00,33.39,33.41,33.38,33.39,144500.0,22.4665,22.4799,22.4597,22.4665,144500.0
2011-02-07 11:35:00,33.4,33.45,33.39,33.42,217200.0,22.4732,22.5068,22.4665,22.4867,217200.0
2011-02-07 11:40:00,33.42,33.46,33.38,33.39,280000.0,22.4867,22.5136,22.4597,22.4665,280000.0
2011-02-07 11:45:00,33.39,33.42,33.38,33.4,137500.0,22.4665,22.4867,22.4597,22.4732,137500.0
2011-02-07 11:50:00,33.41,33.43,33.39,33.4,124800.0,22.4799,22.4934,22.4665,22.4732,124800.0
2011-02-07 11:55:00,33.41,33.43,33.39,33.4,101400.0,22.4799,22.4934,22.4665,22.4732,101400.0
2011-02-07 12:00:00,33.4,33.4,33.36,33.37,154400.0,22.4732,22.4732,22.4463,22.453,154400.0
2011-02-07 12:05:00,33.36,33.38,33.34,33.37,152800.0,22.4463,22.4597,22.4328,22.453,152800.0
2011-02-07 12:10:00,33.38,33.38,33.32,33.33,159100.0,22.4597,22.4597,22.4194,22.4261,159100.0
2011-02-07 12:15:00,33.34,33.36,33.32,33.34,112900.0,22.4328,22.4463,22.4194,22.4328,112900.0
2011-02-07 12:20:00,33.36,33.38,33.32,33.36,193000.0,22.4463,22.4597,22.4194,22.4463,193000.0
2011-02-07 12:25:00,33.36,33.39,33.36,33.39,125900.0,22.4463,22.4665,22.4463,22.4665,125900.0
2011-02-07 12:30:00,33.38,33.39,33.36,33.36,160500.0,22.4597,22.4665,22.4463,22.4463,160500.0
2011-02-07 12:35:00,33.37,33.37,33.34,33.36,122300.0,22.453,22.453,22.4328,22.4463,122300.0
2011-02-07 12:40:00,33.36,33.37,33.33,33.37,131800.0,22.4463,22.453,22.4261,22.453,131800.0
2011-02-07 12:45:00,33.38,33.4,33.36,33.39,187300.0,22.4597,22.4732,22.4463,22.4665,187300.0
2011-02-07 12:50:00,33.39,33.39,33.36,33.38,140800.0,22.4665,22.4665,22.4463,22.4597,140800.0
2011-02-07 12:55:00,33.38,33.39,33.34,33.34,141700.0,22.4597,22.4665,22.4328,22.4328,141700.0
2011-02-07 13:00:00,33.35,33.38,33.34,33.37,100700.0,22.4396,22.4597,22.4328,22.453,100700.0
2011-02-07 13:05:00,33.37,33.37,33.34,33.35,117400.0,22.453,22.453,22.4328,22.4396,117400.0
2011-02-07 13:10:00,33.35,33.39,33.34,33.38,105300.0,22.4396,22.4665,22.4328,22.4597,105300.0
2011-02-07 13:15:00,33.38,33.4,33.38,33.39,88500.0,22.4597,22.4732,22.4597,22.4665,88500.0
2011-02-07 13:20:00,33.39,33.4,33.37,33.39,101000.0,22.4665,22.4732,22.453,22.4665,101000.0
2011-02-07 13:25:00,33.39,33.41,33.39,33.4,151600.0,22.4665,22.4799,22.4665,22.4732,151600.0
2011-02-07 13:30:00,33.4,33.42,33.39,33.42,173700.0,22.4732,22.4867,22.4665,22.4867,173700.0
2011-02-07 13:35:00,33.41,33.42,33.39,33.4,260000.0,22.4799,22.4867,22.4665,22.4732,260000.0
2011-02-07 13:40:00,33.41,33.43,33.4,33.42,137200.0,22.4799,22.4934,22.4732,22.4867,137200.0
2011-02-07 13:45:00,33.43,33.43,33.37,33.38,110200.0,22.4934,22.4934,22.453,22.4597,110200.0
2011-02-07 13:50:00,33.38,33.39,33.37,33.38,78900.0,22.4597,22.4665,22.453,22.4597,78900.0
2011-02-07 13:55:00,33.38,33.4,33.37,33.37,181800.0,22.4597,22.4732,22.453,22.453,181800.0
2011-02-07 14:00:00,33.37,33.38,33.35,33.36,103500.0,22.453,22.4597,22.4396,22.4463,103500.0
2011-02-07 14:05:00,33.36,33.36,33.31,33.32,158600.0,22.4463,22.4463,22.4126,22.4194,158600.0
2011-02-07 14:10:00,33.32,33.32,33.26,33.28,164700.0,22.4194,22.4194,22.379,22.3925,164700.0
2011-02-07 14:15:00,33.28,33.3,33.27,33.29,131300.0,22.3925,22.4059,22.3857,22.3992,131300.0
2011-02-07 14:20:00,33.3,33.32,33.28,33.28,123900.0,22.4059,22.4194,22.3925,22.3925,123900.0
2011-02-07 14:25:00,33.29,33.31,33.27,33.28,179300.0,22.3992,22.4126,22.3857,22.3925,179300.0
2011-02-07 14:30:00,33.28,33.28,33.26,33.26,103200.0,22.3925,22.3925,22.379,22.379,103200.0
2011-02-07 14:35:00,33.27,33.28,33.23,33.25,233800.0,22.3857,22.3925,22.3588,22.3723,233800.0
2011-02-07 14:40:00,33.24,33.3,33.24,33.29,106900.0,22.3655,22.4059,22.3655,22.3992,106900.0
2011-02-07 14:45:00,33.3,33.32,33.28,33.28,198700.0,22.4059,22.4194,22.3925,22.3925,198700.0
2011-02-07 14:50:00,33.28,33.3,33.27,33.28,134600.0,22.3925,22.4059,22.3857,22.3925,134600.0
2011-02-07 14:55:00,33.29,33.29,33.24,33.27,201000.0,22.3992,22.3992,22.3655,22.3857,201000.0
2011-02-07 15:00:00,33.27,33.28,33.21,33.28,196500.0,22.3857,22.3925,22.3454,22.3925,196500.0
2011-02-07 15:05:00,33.27,33.3,33.27,33.29,109300.0,22.3857,22.4059,22.3857,22.3992,109300.0
2011-02-07 15:10:00,33.3,33.3,33.2,33.2,266100.0,22.4059,22.4059,22.3386,22.3386,266100.0
2011-02-07 15:15:00,33.2,33.24,33.16,33.17,271300.0,22.3386,22.3655,22.3117,22.3184,271300.0
2011-02-07 15:20:00,33.17,33.21,33.17,33.2,137500.0,22.3184,22.3454,22.3184,22.3386,137500.0
2011-02-07 15:25:00,33.2,33.27,33.2,33.26,211600.0,22.3386,22.3857,22.3386,22.379,211600.0
2011-02-07 15:30:00,33.26,33.31,33.24,33.3,249600.0,22.379,22.4126,22.3655,22.4059,249600.0
2011-02-07 15:35:00,33.3,33.3,33.24,33.27,224600.0,22.4059,22.4059,22.3655,22.3857,224600.0
2011-02-07 15:40:00,33.27,33.32,33.26,33.32,257300.0,22.3857,22.4194,22.379,22.4194,257300.0
2011-02-07 15:45:00,33.32,33.35,33.29,33.31,511900.0,22.4194,22.4396,22.3992,22.4126,511900.0
2011-02-07 15:50:00,33.31,33.31,33.25,33.25,353100.0,22.4126,22.4126,22.3723,22.3723,353100.0
2011-02-07 15:55:00,33.25,33.32,33.25,33.31,1182700.0,22.3723,22.4194,22.3723,22.4126,1182700.0
2011-02-08 09:30:00,33.29,33.44,33.2,33.44,829600.0,22.3992,22.5001,22.3386,22.5001,829600.0
2011-02-08 09:35:00,33.44,33.55,33.41,33.55,658000.0,22.5001,22.5741,22.4799,22.5741,658000.0
2011-02-08 09:40:00,33.55,33.58,33.48,33.54,633300.0,22.5741,22.5943,22.527,22.5674,633300.0
2011-02-08 09:45:00,33.54,33.59,33.52,33.58,680900.0,22.5674,22.601,22.5539,22.5943,680900.0
2011-02-08 09:50:00,33.59,33.66,33.58,33.65,459400.0,22.601,22.6481,22.5943,22.6414,459400.0
2011-02-08 09:55:00,33.66,33.78,33.65,33.78,796300.0,22.6481,22.7289,22.6414,22.7289,796300.0
2011-02-08 10:00:00,33.78,33.83,33.76,33.82,697400.0,22.7289,22.7625,22.7154,22.7558,697400.0
2011-02-08 10:05:00,33.82,33.87,33.82,33.86,783800.0,22.7558,22.7894,22.7558,22.7827,783800.0
2011-02-08 10:10:00,33.87,33.9,33.85,33.9,665400.0,22.7894,22.8096,22.776,22.8096,665400.0
2011-02-08 10:15:00,33.9,33.97,33.89,33.96,729200.0,22.8096,22.8567,22.8029,22.85,729200.0
2011-02-08 10:20:00,33.96,34.08,33.95,34.08,1965000.0,22.85,22.9307,22.8433,22.9307,1965000.0
2011-02-08 10:25:00,34.08,34.1,34.02,34.02,956400.0,22.9307,22.9442,22.8904,22.8904,956400.0
2011-02-08 10:30:00,34.02,34.04,33.97,34.0,653900.0,22.8904,22.9038,22.8567,22.8769,653900.0
2011-02-08 10:35:00,34.0,34.04,33.96,33.96,675400.0,22.8769,22.9038,22.85,22.85,675400.0
2011-02-08 10:40:00,33.96,33.98,33.9,33.97,506900.0,22.85,22.8634,22.8096,22.8567,506900.0
2011-02-08 10:45:00,33.97,34.05,33.97,34.04,610900.0,22.8567,22.9105,22.8567,22.9038,610900.0
2011-02-08 10:50:00,34.04,34.12,34.02,34.05,688100.0,22.9038,22.9576,22.8904,22.9105,688100.0
2011-02-08 10:55:00,34.05,34.13,34.04,34.13,302100.0,22.9105,22.9644,22.9038,22.9644,302100.0
2011-02-08 11:00:00,34.13,34.14,34.04,34.04,476800.0,22.9644,22.9711,22.9038,22.9038,476800.0
2011-02-08 11:05:00,34.03,34.12,34.02,34.11,395300.0,22.8971,22.9576,22.8904,22.9509,395300.0
2011-02-08 11:10:00,34.11,34.18,34.1,34.13,547000.0,22.9509,22.998,22.9442,22.9644,547000.0
2011-02-08 11:15:00,34.13,34.14,34.1,34.1,335000.0,22.9644,22.9711,22.9442,22.9442,335000.0
2011-02-08 11:20:00,34.1,34.11,34.02,34.05,516700.0,22.9442,22.9509,22.8904,22.9105,516700.0
2011-02-08 11:25:00,34.05,34.08,34.02,34.07,221800.0,22.9105,22.9307,22.8904,22.924,221800.0
2011-02-08 11:30:00,34.07,34.11,34.07,34.09,346100.0,22.924,22.9509,22.924,22.9375,346100.0
2011-02-08 11:35:00,34.09,34.11,34.07,34.1,316000.0,22.9375,22.9509,22.924,22.9442,316000.0
2011-02-08 11:40:00,34.09,34.11,34.05,34.07,181600.0,22.9375,22.9509,22.9105,22.924,181600.0
2011-02-08 11:45:00,34.07,34.08,34.05,34.07,150500.0,22.924,22.9307,22.9105,22.924,150500.0
2011-02-08 11:50:00,34.08,34.09,34.03,34.07,311800.0,22.9307,22.9375,22.8971,22.924,311800.0
2011-02-08 11:55:00,34.07,34.09,34.03,34.05,198900.0,22.924,22.9375,22.8971,22.9105,198900.0
2011-02-08 12:00:00,34.04,34.06,34.01,34.04,212100.0,22.9038,22.9173,22.8836,22.9038,212100.0
2011-02-08 12:05:00,34.04,34.05,34.01,34.04,354900.0,22.9038,22.9105,22.8836,22.9038,354900.0
2011-02-08 12:10:00,34.04,34.05,34.01,34.02,183900.0,22.9038,22.9105,22.8836,22.8904,183900.0
2011-02-08 12:15:00,34.01,34.07,34.01,34.04,275800.0,22.8836,22.924,22.8836,22.9038,275800.0
2011-02-08 12:20:00,34.04,34.06,34.03,34.05,93100.0,22.9038,22.9173,22.8971,22.9105,93100.0
2011-02-08 12:25:00,34.05,34.06,34.03,34.03,187000.0,22.9105,22.9173,22.8971,22.8971,187000.0
2011-02-08 12:30:00,34.03,34.07,34.03,34.03,205800.0,22.8971,22.924,22.8971,22.8971,205800.0
2011-02-08 12:35:00,34.04,34.06,34.03,34.05,166700.0,22.9038,22.9173,22.8971,22.9105,166700.0
2011-02-08 12:40:00,34.06,34.07,34.05,34.05,77700.0,22.9173,22.924,22.9105,22.9105,77700.0
2011-02-08 12:45:00,34.05,34.06,34.04,34.06,155900.0,22.9105,22.9173,22.9038,22.9173,155900.0
2011-02-08 12:50:00,34.05,34.06,34.05,34.05,63700.0,22.9105,22.9173,22.9105,22.9105,63700.0
2011-02-08 12:55:00,34.05,34.06,34.03,34.04,168000.0,22.9105,22.9173,22.8971,22.9038,168000.0
2011-02-08 13:00:00,34.04,34.04,34.01,34.01,153800.0,22.9038,22.9038,22.8836,22.8836,153800.0
2011-02-08 13:05:00,34.01,34.03,34.01,34.01,188000.0,22.8836,22.8971,22.8836,22.8836,188000.0
2011-02-08 13:10:00,34.01,34.05,34.01,34.01,277800.0,22.8836,22.9105,22.8836,22.8836,277800.0
2011-02-08 13:15:00,34.01,34.02,33.99,34.0,259600.0,22.8836,22.8904,22.8702,22.8769,259600.0
2011-02-08 13:20:00,34.0,34.01,33.99,34.0,146000.0,22.8769,22.8836,22.8702,22.8769,146000.0
2011-02-08 13:25:00,34.0,34.01,34.0,34.01,240100.0,22.8769,22.8836,22.8769,22.8836,240100.0
2011-02-08 13:30:00,34.01,34.01,34.0,34.01,57500.0,22.8836,22.8836,22.8769,22.8836,57500.0
2011-02-08 13:35:00,34.01,34.04,33.99,34.04,492000.0,22.8836,22.9038,22.8702,22.9038,492000.0
2011-02-08 13:40:00,34.03,34.05,34.03,34.04,148400.0,22.8971,22.9105,22.8971,22.9038,148400.0
2011-02-08 13:45:00,34.05,34.08,34.02,34.08,191500.0,22.9105,22.9307,22.8904,22.9307,191500.0
2011-02-08 13:50:00,34.07,34.16,34.07,34.16,424400.0,22.924,22.9846,22.924,22.9846,424400.0
2011-02-08 13:55:00,34.16,34.16,34.12,34.14,236900.0,22.9846,22.9846,22.9576,22.9711,236900.0
2011-02-08 14:00:00,34.14,34.16,34.13,34.14,246400.0,22.9711,22.9846,22.9644,22.9711,246400.0
2011-02-08 14:05:00,34.14,34.22,34.14,34.19,559600.0,22.9711,23.0249,22.9711,23.0047,559600.0
2011-02-08 14:10:00,34.19,34.2,34.13,34.15,240300.0,23.0047,23.0115,22.9644,22.9778,240300.0
2011-02-08 14:15:00,34.14,34.15,34.14,34.14,93800.0,22.9711,22.9778,22.9711,22.9711,93800.0
2011-02-08 14:20:00,34.15,34.18,34.14,34.17,143300.0,22.9778,22.998,22.9711,22.9913,143300.0
2011-02-08 14:25:00,34.18,34.22,34.17,34.21,172400.0,22.998,23.0249,22.9913,23.0182,172400.0
2011-02-08 14:30:00,34.22,34.23,34.16,34.19,356600.0,23.0249,23.0317,22.9846,23.0047,356600.0
2011-02-08 14:35:00,34.18,34.25,34.18,34.24,348700.0,22.998,23.0451,22.998,23.0384,348700.0
2011-02-08 14:40:00,34.24,34.25,34.22,34.22,240900.0,23.0384,23.0451,23.0249,23.0249,240900.0
2011-02-08 14:45:00,34.22,34.23,34.2,34.2,189800.0,23.0249,23.0317,23.0115,23.0115,189800.0
2011-02-08 14:50:00,34.2,34.21,34.14,34.15,291900.0,23.0115,23.0182,22.9711,22.9778,291900.0
2011-02-08 14:55:00,34.15,34.16,34.13,34.15,130100.0,22.9778,22.9846,22.9644,22.9778,130100.0
2011-02-08 15:00:00,34.15,34.17,34.13,34.14,309800.0,22.9778,22.9913,22.9644,22.9711,309800.0
2011-02-08 15:05:00,34.14,34.24,34.13,34.24,455200.0,22.9711,23.0384,22.9644,23.0384,455200.0
2011-02-08 15:10:00,34.23,34.25,34.17,34.17,650900.0,23.0317,23.0451,22.9913,22.9913,650900.0
2011-02-08 15:15:00,34.17,34.19,34.15,34.17,501300.0,22.9913,23.0047,22.9778,22.9913,501300.0
2011-02-08 15:20:00,34.16,34.2,34.15,34.19,474800.0,22.9846,23.0115,22.9778,23.0047,474800.0
2011-02-08 15:25:00,34.19,34.22,34.16,34.16,351700.0,23.0047,23.0249,22.9846,22.9846,351700.0
2011-02-08 15:30:00,34.16,34.2,34.15,34.15,965900.0,22.9846,23.0115,22.9778,22.9778,965900.0
2011-02-08 15:35:00,34.15,34.17,34.13,34.15,1207500.0,22.9778,22.9913,22.9644,22.9778,1207500.0
2011-02-08 15:40:00,34.15,34.16,34.11,34.12,454800.0,22.9778,22.9846,22.9509,22.9576,454800.0
2011-02-08 15:45:00,34.12,34.14,34.09,34.14,864200.0,22.9576,22.9711,22.9375,22.9711,864200.0
2011-02-08 15:50:00,34.13,34.14,34.09,34.1,934200.0,22.9644,22.9711,22.9375,22.9442,934200.0
2011-02-08 15:55:00,34.1,34.14,34.08,34.11,2071700.0,22.9442,22.9711,22.9307,22.9509,2071700.0
2011-02-09 09:30:00,33.23,33.4,33.21,33.34,3760700.0,22.3588,22.4732,22.3454,22.4328,3760700.0
2011-02-09 09:35:00,33.34,33.57,33.33,33.48,2575400.0,22.4328,22.5876,22.4261,22.527,2575400.0
2011-02-09 09:40:00,33.48,33.66,33.41,33.61,1588100.0,22.527,22.6481,22.4799,22.6145,1588100.0
2011-02-09 09:45:00,33.61,33.61,33.39,33.4,1005500.0,22.6145,22.6145,22.4665,22.4732,1005500.0
2011-02-09 09:50:00,33.39,33.42,33.31,33.32,1622500.0,22.4665,22.4867,22.4126,22.4194,1622500.0
2011-02-09 09:55:00,33.32,33.41,33.32,33.35,1145300.0,22.4194,22.4799,22.4194,22.4396,1145300.0
2011-02-09 10:00:00,33.34,33.35,33.3,33.3,1580500.0,22.4328,22.4396,22.4059,22.4059,1580500.0
2011-02-09 10:05:00,33.3,33.43,33.25,33.4,1467200.0,22.4059,22.4934,22.3723,22.4732,1467200.0
2011-02-09 10:10:00,33.4,33.47,33.37,33.45,1064100.0,22.4732,22.5203,22.453,22.5068,1064100.0
2011-02-09 10:15:00,33.46,33.48,33.37,33.37,796700.0,22.5136,22.527,22.453,22.453,796700.0
2011-02-09 10:20:00,33.37,33.41,33.32,33.4,892200.0,22.453,22.4799,22.4194,22.4732,892200.0
2011-02-09 10:25:00,33.4,33.47,33.39,33.47,1023200.0,22.4732,22.5203,22.4665,22.5203,1023200.0
2011-02-09 10:30:00,33.46,33.5,33.42,33.43,828500.0,22.5136,22.5405,22.4867,22.4934,828500.0
2011-02-09 10:35:00,33.43,33.5,33.43,33.45,1166900.0,22.4934,22.5405,22.4934,22.5068,1166900.0
2011-02-09 10:40:00,33.45,33.45,33.42,33.42,711000.0,22.5068,22.5068,22.4867,22.4867,711000.0
2011-02-09 10:45:00,33.42,33.46,33.39,33.45,753800.0,22.4867,22.5136,22.4665,22.5068,753800.0
2011-02-09 10:50:00,33.45,33.49,33.4,33.44,591800.0,22.5068,22.5338,22.4732,22.5001,591800.0
2011-02-09 10:55:00,33.44,33.51,33.41,33.49,666000.0,22.5001,22.5472,22.4799,22.5338,666000.0
2011-02-09 11:00:00,33.49,33.5,33.45,33.5,486500.0,22.5338,22.5405,22.5068,22.5405,486500.0
2011-02-09 11:05:00,33.5,33.5,33.46,33.47,297000.0,22.5405,22.5405,22.5136,22.5203,297000.0
2011-02-09 11:10:00,33.46,33.47,33.4,33.42,566400.0,22.5136,22.5203,22.4732,22.4867,566400.0
2011-02-09 11:15:00,33.41,33.42,33.3,33.32,823600.0,22.4799,22.4867,22.4059,22.4194,823600.0
2011-02-09 11:20:00,33.33,33.33,33.13,33.14,1270200.0,22.4261,22.4261,22.2915,22.2983,1270200.0
2011-02-09 11:25:00,33.15,33.15,33.03,33.1,1071700.0,22.305,22.305,22.2242,22.2713,1071700.0
2011-02-09 11:30:00,33.1,33.22,33.09,33.16,969600.0,22.2713,22.3521,22.2646,22.3117,969600.0
2011-02-09 11:35:00,33.16,33.17,33.01,33.04,934600.0,22.3117,22.3184,22.2108,22.231,934600.0
2011-02-09 11:40:00,33.05,33.06,32.9,32.98,1321900.0,22.2377,22.2444,22.1368,22.1906,1321900.0
2011-02-09 11:45:00,32.98,33.08,32.97,33.0,1552100.0,22.1906,22.2579,22.1839,22.2041,1552100.0
2011-02-09 11:50:00,33.01,33.19,33.01,33.18,1264700.0,22.2108,22.3319,22.2108,22.3252,1264700.0
2011-02-09 11:55:00,33.18,33.19,33.03,33.11,710800.0,22.3252,22.3319,22.2242,22.2781,710800.0
2011-02-09 12:00:00,33.11,33.11,32.98,33.03,556700.0,22.2781,22.2781,22.1906,22.2242,556700.0
2011-02-09 12:05:00,33.04,33.14,33.02,33.14,336100.0,22.231,22.2983,22.2175,22.2983,336100.0
2011-02-09 12:10:00,33.14,33.14,33.1,33.1,367600.0,22.2983,22.2983,22.2713,22.2713,367600.0
2011-02-09 12:15:00,33.1,33.11,33.06,33.08,250300.0,22.2713,22.2781,22.2444,22.2579,250300.0
2011-02-09 12:20:00,33.08,33.09,33.01,33.03,322900.0,22.2579,22.2646,22.2108,22.2242,322900.0
2011-02-09 12:25:00,33.03,33.11,33.02,33.11,479400.0,22.2242,22.2781,22.2175,22.2781,479400.0
2011-02-09 12:30:00,33.11,33.13,33.06,33.08,543100.0,22.2781,22.2915,22.2444,22.2579,543100.0
2011-02-09 12:35:00,33.08,33.09,33.01,33.01,611000.0,22.2579,22.2646,22.2108,22.2108,611000.0
2011-02-09 12:40:00,33.01,33.08,33.0,33.06,481900.0,22.2108,22.2579,22.2041,22.2444,481900.0
2011-02-09 12:45:00,33.07,33.11,33.06,33.08,274800.0,22.2512,22.2781,22.2444,22.2579,274800.0
2011-02-09 12:50:00,33.09,33.1,33.06,33.08,220100.0,22.2646,22.2713,22.2444,22.2579,220100.0
2011-02-09 12:55:00,33.09,33.1,33.08,33.09,158600.0,22.2646,22.2713,22.2579,22.2646,158600.0
2011-02-09 13:00:00,33.09,33.09,33.03,33.05,470500.0,22.2646,22.2646,22.2242,22.2377,470500.0
2011-02-09 13:05:00,33.04,33.14,33.04,33.12,470900.0,22.231,22.2983,22.231,22.2848,470900.0
2011-02-09 13:10:00,33.13,33.15,33.11,33.13,424600.0,22.2915,22.305,22.2781,22.2915,424600.0
2011-02-09 13:15:00,33.12,33.13,33.1,33.13,192600.0,22.2848,22.2915,22.2713,22.2915,192600.0
2011-02-09 13:20:00,33.13,33.18,33.13,33.15,726800.0,22.2915,22.3252,22.2915,22.305,726800.0
2011-02-09 13:25:00,33.14,33.15,33.1,33.14,724600.0,22.2983,22.305,22.2713,22.2983,724600.0
2011-02-09 13:30:00,33.13,33.14,33.09,33.09,370800.0,22.2915,22.2983,22.2646,22.2646,370800.0
2011-02-09 13:35:00,33.1,33.11,33.07,33.09,241600.0,22.2713,22.2781,22.2512,22.2646,241600.0
2011-02-09 13:40:00,33.08,33.09,33.03,33.04,354900.0,22.2579,22.2646,22.2242,22.231,354900.0
2011-02-09 13:45:00,33.05,33.09,33.03,33.06,545300.0,22.2377,22.2646,22.2242,22.2444,545300.0
2011-02-09 13:50:00,33.06,33.07,33.04,33.04,437300.0,22.2444,22.2512,22.231,22.231,437300.0
2011-02-09 13:55:00,33.04,33.04,33.0,33.01,401100.0,22.231,22.231,22.2041,22.2108,401100.0
2011-02-09 14:00:00,33.01,33.03,32.99,33.01,800900.0,22.2108,22.2242,22.1973,22.2108,800900.0
2011-02-09 14:05:00,33.01,33.02,32.98,33.0,955500.0,22.2108,22.2175,22.1906,22.2041,955500.0
2011-02-09 14:10:00,32.99,33.01,32.98,33.01,634800.0,22.1973,22.2108,22.1906,22.2108,634800.0
2011-02-09 14:15:00,33.01,33.02,32.98,32.99,785000.0,22.2108,22.2175,22.1906,22.1973,785000.0
2011-02-09 14:20:00,32.99,33.01,32.96,32.97,573900.0,22.1973,22.2108,22.1771,22.1839,573900.0
2011-02-09 14:25:00,32.97,32.98,32.93,32.95,913000.0,22.1839,22.1906,22.157,22.1704,913000.0
2011-02-09 14:30:00,32.95,32.97,32.93,32.95,440700.0,22.1704,22.1839,22.157,22.1704,440700.0
2011-02-09 14:35:00,32.94,32.95,32.75,32.77,1162300.0,22.1637,22.1704,22.0358,22.0493,1162300.0
2011-02-09 14:40:00,32.77,32.84,32.76,32.8,763900.0,22.0493,22.0964,22.0426,22.0695,763900.0
2011-02-09 14:45:00,32.8,32.81,32.75,32.8,583800.0,22.0695,22.0762,22.0358,22.0695,583800.0
2011-02-09 14:50:00,32.81,32.84,32.77,32.82,684500.0,22.0762,22.0964,22.0493,22.0829,684500.0
2011-02-09 14:55:00,32.81,32.83,32.75,32.76,571700.0,22.0762,22.0897,22.0358,22.0426,571700.0
2011-02-09 15:00:00,32.76,32.83,32.74,32.82,1006200.0,22.0426,22.0897,22.0291,22.0829,1006200.0
2011-02-09 15:05:00,32.82,32.87,32.8,32.83,624700.0,22.0829,22.1166,22.0695,22.0897,624700.0
2011-02-09 15:10:00,32.82,32.89,32.8,32.88,807300.0,22.0829,22.13,22.0695,22.1233,807300.0
2011-02-09 15:15:00,32.89,32.94,32.88,32.93,727100.0,22.13,22.1637,22.1233,22.157,727100.0
2011-02-09 15:20:00,32.92,33.01,32.92,33.0,742500.0,22.1502,22.2108,22.1502,22.2041,742500.0
2011-02-09 15:25:00,33.01,33.02,32.98,33.01,589000.0,22.2108,22.2175,22.1906,22.2108,589000.0
2011-02-09 15:30:00,33.01,33.01,32.98,32.98,532100.0,22.2108,22.2108,22.1906,22.1906,532100.0
2011-02-09 15:35:00,32.98,33.06,32.98,33.05,646000.0,22.1906,22.2444,22.1906,22.2377,646000.0
2011-02-09 15:40:00,33.04,33.08,33.04,33.07,723200.0,22.231,22.2579,22.231,22.2512,723200.0
2011-02-09 15:45:00,33.07,33.1,33.06,33.09,1354300.0,22.2512,22.2713,22.2444,22.2646,1354300.0
2011-02-09 15:50:00,33.09,33.16,33.06,33.16,1554100.0,22.2646,22.3117,22.2444,22.3117,1554100.0
2011-02-09 15:55:00,33.16,33.18,33.11,33.15,2281300.0,22.3117,22.3252,22.2781,22.305,2281300.0
2011-02-10 09:30:00,33.08,33.3,32.99,33.28,1013700.0,22.2579,22.4059,22.1973,22.3925,1013700.0
2011-02-10 09:35:00,33.28,33.36,33.23,33.29,820700.0,22.3925,22.4463,22.3588,22.3992,820700.0
2011-02-10 09:40:00,33.29,33.43,33.29,33.33,650500.0,22.3992,22.4934,22.3992,22.4261,650500.0
2011-02-10 09:45:00,33.33,33.33,33.1,33.12,708400.0,22.4261,22.4261,22.2713,22.2848,708400.0
2011-02-10 09:50:00,33.12,33.19,33.11,33.14,590300.0,22.2848,22.3319,22.2781,22.2983,590300.0
2011-02-10 09:55:00,33.15,33.17,33.07,33.15,520400.0,22.305,22.3184,22.2512,22.305,520400.0
2011-02-10 10:00:00,33.15,33.18,33.02,33.17,748100.0,22.305,22.3252,22.2175,22.3184,748100.0
2011-02-10 10:05:00,33.17,33.24,33.12,33.16,559400.0,22.3184,22.3655,22.2848,22.3117,559400.0
2011-02-10 10:10:00,33.15,33.19,33.06,33.15,398300.0,22.305,22.3319,22.2444,22.305,398300.0
2011-02-10 10:15:00,33.16,33.2,33.08,33.15,514900.0,22.3117,22.3386,22.2579,22.305,514900.0
2011-02-10 10:20:00,33.15,33.17,33.05,33.05,475100.0,22.305,22.3184,22.2377,22.2377,475100.0
2011-02-10 10:25:00,33.05,33.19,33.02,33.13,574100.0,22.2377,22.3319,22.2175,22.2915,574100.0
2011-02-10 10:30:00,33.14,33.17,33.1,33.16,271300.0,22.2983,22.3184,22.2713,22.3117,271300.0
2011-02-10 10:35:00,33.17,33.31,33.15,33.24,789400.0,22.3184,22.4126,22.305,22.3655,789400.0
2011-02-10 10:40:00,33.24,33.31,33.23,33.27,423800.0,22.3655,22.4126,22.3588,22.3857,423800.0
2011-02-10 10:45:00,33.26,33.3,33.24,33.24,251400.0,22.379,22.4059,22.3655,22.3655,251400.0
2011-02-10 10:50:00,33.24,33.24,33.18,33.18,198500.0,22.3655,22.3655,22.3252,22.3252,198500.0
2011-02-10 10:55:00,33.18,33.19,33.1,33.11,152300.0,22.3252,22.3319,22.2713,22.2781,152300.0
2011-02-10 11:00:00,33.11,33.13,33.08,33.12,368600.0,22.2781,22.2915,22.2579,22.2848,368600.0
2011-02-10 11:05:00,33.12,33.12,33.05,33.05,295100.0,22.2848,22.2848,22.2377,22.2377,295100.0
2011-02-10 11:10:00,33.05,33.08,33.04,33.08,176300.0,22.2377,22.2579,22.231,22.2579,176300.0
2011-02-10 11:15:00,33.08,33.13,33.05,33.07,234500.0,22.2579,22.2915,22.2377,22.2512,234500.0
2011-02-10 11:20:00,33.07,33.13,33.06,33.13,174300.0,22.2512,22.2915,22.2444,22.2915,174300.0
2011-02-10 11:25:00,33.12,33.14,33.08,33.14,293100.0,22.2848,22.2983,22.2579,22.2983,293100.0
2011-02-10 11:30:00,33.13,33.2,33.12,33.14,430500.0,22.2915,22.3386,22.2848,22.2983,430500.0
2011-02-10 11:35:00,33.14,33.15,33.07,33.07,214900.0,22.2983,22.305,22.2512,22.2512,214900.0
2011-02-10 11:40:00,33.07,33.08,33.01,33.01,210000.0,22.2512,22.2579,22.2108,22.2108,210000.0
2011-02-10 11:45:00,33.01,33.02,33.0,33.0,263400.0,22.2108,22.2175,22.2041,22.2041,263400.0
2011-02-10 11:50:00,33.01,33.07,33.01,33.02,308000.0,22.2108,22.2512,22.2108,22.2175,308000.0
2011-02-10 11:55:00,33.02,33.02,32.97,32.97,241800.0,22.2175,22.2175,22.1839,22.1839,241800.0
2011-02-10 12:00:00,32.98,32.98,32.94,32.94,173500.0,22.1906,22.1906,22.1637,22.1637,173500.0
2011-02-10 12:05:00,32.95,32.98,32.93,32.94,242100.0,22.1704,22.1906,22.157,22.1637,242100.0
2011-02-10 12:10:00,32.94,32.94,32.89,32.9,235900.0,22.1637,22.1637,22.13,22.1368,235900.0
2011-02-10 12:15:00,32.89,32.9,32.82,32.87,456200.0,22.13,22.1368,22.0829,22.1166,456200.0
2011-02-10 12:20:00,32.86,32.92,32.86,32.89,145500.0,22.1099,22.1502,22.1099,22.13,145500.0
2011-02-10 12:25:00,32.89,32.94,32.89,32.89,145000.0,22.13,22.1637,22.13,22.13,145000.0
2011-02-10 12:30:00,32.89,32.93,32.89,32.9,210000.0,22.13,22.157,22.13,22.1368,210000.0
2011-02-10 12:35:00,32.89,32.9,32.85,32.85,144200.0,22.13,22.1368,22.1031,22.1031,144200.0
2011-02-10 12:40:00,32.86,32.87,32.81,32.82,251300.0,22.1099,22.1166,22.0762,22.0829,251300.0
2011-02-10 12:45:00,32.82,32.84,32.78,32.81,367000.0,22.0829,22.0964,22.056,22.0762,367000.0
2011-02-10 12:50:00,32.81,32.82,32.78,32.81,312000.0,22.0762,22.0829,22.056,22.0762,312000.0
2011-02-10 12:55:00,32.82,32.82,32.75,32.75,332400.0,22.0829,22.0829,22.0358,22.0358,332400.0
2011-02-10 13:00:00,32.76,32.77,32.75,32.76,236700.0,22.0426,22.0493,22.0358,22.0426,236700.0
2011-02-10 13:05:00,32.76,32.79,32.76,32.79,99900.0,22.0426,22.0628,22.0426,22.0628,99900.0
2011-02-10 13:10:00,32.79,32.8,32.78,32.8,153700.0,22.0628,22.0695,22.056,22.0695,153700.0
2011-02-10 13:15:00,32.8,32.83,32.78,32.83,134700.0,22.0695,22.0897,22.056,22.0897,134700.0
2011-02-10 13:20:00,32.82,32.86,32.82,32.86,192900.0,22.0829,22.1099,22.0829,22.1099,192900.0
2011-02-10 13:25:00,32.86,32.87,32.77,32.77,170700.0,22.1099,22.1166,22.0493,22.0493,170700.0
2011-02-10 13:30:00,32.78,32.79,32.77,32.77,133500.0,22.056,22.0628,22.0493,22.0493,133500.0
2011-02-10 13:35:00,32.77,32.86,32.77,32.86,254500.0,22.0493,22.1099,22.0493,22.1099,254500.0
2011-02-10 13:40:00,32.86,32.86,32.8,32.8,134800.0,22.1099,22.1099,22.0695,22.0695,134800.0
2011-02-10 13:45:00,32.8,32.83,32.8,32.82,236100.0,22.0695,22.0897,22.0695,22.0829,236100.0
2011-02-10 13:50:00,32.83,32.86,32.82,32.86,123900.0,22.0897,22.1099,22.0829,22.1099,123900.0
2011-02-10 13:55:00,32.86,32.88,32.83,32.85,148500.0,22.1099,22.1233,22.0897,22.1031,148500.0
2011-02-10 14:00:00,32.84,32.87,32.82,32.86,282000.0,22.0964,22.1166,22.0829,22.1099,282000.0
2011-02-10 14:05:00,32.86,32.94,32.86,32.91,408900.0,22.1099,22.1637,22.1099,22.1435,408900.0
2011-02-10 14:10:00,32.92,32.94,32.92,32.92,233900.0,22.1502,22.1637,22.1502,22.1502,233900.0
2011-02-10 14:15:00,32.92,32.93,32.87,32.87,179100.0,22.1502,22.157,22.1166,22.1166,179100.0
2011-02-10 14:20:00,32.88,32.89,32.87,32.89,189400.0,22.1233,22.13,22.1166,22.13,189400.0
2011-02-10 14:25:00,32.89,32.89,32.88,32.88,152200.0,22.13,22.13,22.1233,22.1233,152200.0
2011-02-10 14:30:00,32.89,32.89,32.86,32.87,251900.0,22.13,22.13,22.1099,22.1166,251900.0
2011-02-10 14:35:00,32.87,32.9,32.86,32.88,279000.0,22.1166,22.1368,22.1099,22.1233,279000.0
2011-02-10 14:40:00,32.88,32.9,32.87,32.89,106600.0,22.1233,22.1368,22.1166,22.13,106600.0
2011-02-10 14:45:00,32.89,32.9,32.89,32.9,65000.0,22.13,22.1368,22.13,22.1368,65000.0
2011-02-10 14:50:00,32.9,32.9,32.85,32.85,225500.0,22.1368,22.1368,22.1031,22.1031,225500.0
2011-02-10 14:55:00,32.85,32.86,32.82,32.83,235800.0,22.1031,22.1099,22.0829,22.0897,235800.0
2011-02-10 15:00:00,32.83,32.85,32.82,32.84,197900.0,22.0897,22.1031,22.0829,22.0964,197900.0
2011-02-10 15:05:00,32.85,32.87,32.84,32.85,221200.0,22.1031,22.1166,22.0964,22.1031,221200.0
2011-02-10 15:10:00,32.86,32.86,32.78,32.79,623200.0,22.1099,22.1099,22.056,22.0628,623200.0
2011-02-10 15:15:00,32.79,32.81,32.78,32.78,404200.0,22.0628,22.0762,22.056,22.056,404200.0
2011-02-10 15:20:00,32.78,32.79,32.76,32.77,255700.0,22.056,22.0628,22.0426,22.0493,255700.0
2011-02-10 15:25:00,32.77,32.84,32.77,32.83,370800.0,22.0493,22.0964,22.0493,22.0897,370800.0
2011-02-10 15:30:00,32.84,32.89,32.83,32.89,579700.0,22.0964,22.13,22.0897,22.13,579700.0
2011-02-10 15:35:00,32.89,32.93,32.88,32.89,655500.0,22.13,22.157,22.1233,22.13,655500.0
2011-02-10 15:40:00,32.89,32.9,32.86,32.9,352000.0,22.13,22.1368,22.1099,22.1368,352000.0
2011-02-10 15:45:00,32.9,33.0,32.9,33.0,856400.0,22.1368,22.2041,22.1368,22.2041,856400.0
2011-02-10 15:50:00,33.0,33.0,32.82,32.87,1319200.0,22.2041,22.2041,22.0829,22.1166,1319200.0
2011-02-10 15:55:00,32.87,33.0,32.87,33.0,1953000.0,22.1166,22.2041,22.1166,22.2041,1953000.0
2011-02-11 09:30:00,32.69,32.95,32.65,32.76,1208900.0,21.9955,22.1704,21.9686,22.0426,1208900.0
2011-02-11 09:35:00,32.76,32.92,32.74,32.87,729700.0,22.0426,22.1502,22.0291,22.1166,729700.0
2011-02-11 09:40:00,32.87,32.88,32.76,32.8,713000.0,22.1166,22.1233,22.0426,22.0695,713000.0
2011-02-11 09:45:00,32.81,32.87,32.79,32.85,377300.0,22.0762,22.1166,22.0628,22.1031,377300.0
2011-02-11 09:50:00,32.85,32.94,32.83,32.91,419000.0,22.1031,22.1637,22.0897,22.1435,419000.0
2011-02-11 09:55:00,32.91,32.94,32.89,32.93,857000.0,22.1435,22.1637,22.13,22.157,857000.0
2011-02-11 10:00:00,32.93,32.94,32.83,32.92,698000.0,22.157,22.1637,22.0897,22.1502,698000.0
2011-02-11 10:05:00,32.93,32.99,32.91,32.98,602600.0,22.157,22.1973,22.1435,22.1906,602600.0
2011-02-11 10:10:00,32.99,33.01,32.94,32.95,1145000.0,22.1973,22.2108,22.1637,22.1704,1145000.0
2011-02-11 10:15:00,32.95,33.0,32.92,33.0,426500.0,22.1704,22.2041,22.1502,22.2041,426500.0
2011-02-11 10:20:00,33.0,33.09,32.99,33.09,454300.0,22.2041,22.2646,22.1973,22.2646,454300.0
2011-02-11 10:25:00,33.09,33.13,33.06,33.09,727700.0,22.2646,22.2915,22.2444,22.2646,727700.0
2011-02-11 10:30:00,33.09,33.2,33.08,33.2,857500.0,22.2646,22.3386,22.2579,22.3386,857500.0
2011-02-11 10:35:00,33.2,33.24,33.13,33.15,452600.0,22.3386,22.3655,22.2915,22.305,452600.0
2011-02-11 10:40:00,33.15,33.16,33.07,33.1,530600.0,22.305,22.3117,22.2512,22.2713,530600.0
2011-02-11 10:45:00,33.1,33.15,33.06,33.14,334200.0,22.2713,22.305,22.2444,22.2983,334200.0
2011-02-11 10:50:00,33.14,33.16,33.08,33.12,507300.0,22.2983,22.3117,22.2579,22.2848,507300.0
2011-02-11 10:55:00,33.12,33.25,33.12,33.25,558300.0,22.2848,22.3723,22.2848,22.3723,558300.0
2011-02-11 11:00:00,33.24,33.26,33.16,33.25,1013300.0,22.3655,22.379,22.3117,22.3723,1013300.0
2011-02-11 11:05:00,33.25,33.27,33.16,33.21,536300.0,22.3723,22.3857,22.3117,22.3454,536300.0
2011-02-11 11:10:00,33.21,33.28,33.19,33.27,647900.0,22.3454,22.3925,22.3319,22.3857,647900.0
2011-02-11 11:15:00,33.27,33.34,33.26,33.34,360400.0,22.3857,22.4328,22.379,22.4328,360400.0
2011-02-11 11:20:00,33.34,33.41,33.3,33.4,403000.0,22.4328,22.4799,22.4059,22.4732,403000.0
2011-02-11 11:25:00,33.4,33.43,33.36,33.41,406300.0,22.4732,22.4934,22.4463,22.4799,406300.0
2011-02-11 11:30:00,33.4,33.45,33.37,33.42,463000.0,22.4732,22.5068,22.453,22.4867,463000.0
2011-02-11 11:35:00,33.42,33.43,33.35,33.38,433900.0,22.4867,22.4934,22.4396,22.4597,433900.0
2011-02-11 11:40:00,33.38,33.41,33.37,33.39,199200.0,22.4597,22.4799,22.453,22.4665,199200.0
2011-02-11 11:45:00,33.4,33.42,33.35,33.39,294800.0,22.4732,22.4867,22.4396,22.4665,294800.0
2011-02-11 11:50:00,33.38,33.47,33.38,33.46,328000.0,22.4597,22.5203,22.4597,22.5136,328000.0
2011-02-11 11:55:00,33.46,33.49,33.45,33.48,316200.0,22.5136,22.5338,22.5068,22.527,316200.0
2011-02-11 12:00:00,33.49,33.5,33.45,33.46,220900.0,22.5338,22.5405,22.5068,22.5136,220900.0
2011-02-11 12:05:00,33.46,33.49,33.45,33.45,163600.0,22.5136,22.5338,22.5068,22.5068,163600.0
2011-02-11 12:10:00,33.45,33.48,33.39,33.39,405100.0,22.5068,22.527,22.4665,22.4665,405100.0
2011-02-11 12:15:00,33.39,33.4,33.3,33.32,268000.0,22.4665,22.4732,22.4059,22.4194,268000.0
2011-02-11 12:20:00,33.32,33.35,33.31,33.31,142800.0,22.4194,22.4396,22.4126,22.4126,142800.0
2011-02-11 12:25:00,33.32,33.36,33.31,33.33,191700.0,22.4194,22.4463,22.4126,22.4261,191700.0
2011-02-11 12:30:00,33.34,33.41,33.33,33.4,201400.0,22.4328,22.4799,22.4261,22.4732,201400.0
2011-02-11 12:35:00,33.41,33.41,33.37,33.37,189200.0,22.4799,22.4799,22.453,22.453,189200.0
2011-02-11 12:40:00,33.37,33.45,33.36,33.45,133800.0,22.453,22.5068,22.4463,22.5068,133800.0
2011-02-11 12:45:00,33.44,33.46,33.4,33.45,255500.0,22.5001,22.5136,22.4732,22.5068,255500.0
2011-02-11 12:50:00,33.44,33.5,33.44,33.48,231500.0,22.5001,22.5405,22.5001,22.527,231500.0
2011-02-11 12:55:00,33.49,33.5,33.46,33.47,137100.0,22.5338,22.5405,22.5136,22.5203,137100.0
2011-02-11 13:00:00,33.48,33.48,33.41,33.42,171100.0,22.527,22.527,22.4799,22.4867,171100.0
2011-02-11 13:05:00,33.42,33.52,33.41,33.52,252500.0,22.4867,22.5539,22.4799,22.5539,252500.0
2011-02-11 13:10:00,33.52,33.52,33.45,33.49,848200.0,22.5539,22.5539,22.5068,22.5338,848200.0
2011-02-11 13:15:00,33.49,33.51,33.46,33.48,455500.0,22.5338,22.5472,22.5136,22.527,455500.0
2011-02-11 13:20:00,33.48,33.51,33.45,33.46,434300.0,22.527,22.5472,22.5068,22.5136,434300.0
2011-02-11 13:25:00,33.47,33.48,33.44,33.46,141500.0,22.5203,22.527,22.5001,22.5136,141500.0
2011-02-11 13:30:00,33.47,33.5,33.45,33.46,141400.0,22.5203,22.5405,22.5068,22.5136,141400.0
2011-02-11 13:35:00,33.47,33.49,33.46,33.48,106200.0,22.5203,22.5338,22.5136,22.527,106200.0
2011-02-11 13:40:00,33.48,33.49,33.47,33.47,104200.0,22.527,22.5338,22.5203,22.5203,104200.0
2011-02-11 13:45:00,33.48,33.49,33.45,33.48,270600.0,22.527,22.5338,22.5068,22.527,270600.0
2011-02-11 13:50:00,33.48,33.49,33.47,33.48,153800.0,22.527,22.5338,22.5203,22.527,153800.0
2011-02-11 13:55:00,33.48,33.53,33.48,33.53,324900.0,22.527,22.5607,22.527,22.5607,324900.0
2011-02-11 14:00:00,33.52,33.58,33.5,33.58,466800.0,22.5539,22.5943,22.5405,22.5943,466800.0
2011-02-11 14:05:00,33.58,33.62,33.58,33.62,290100.0,22.5943,22.6212,22.5943,22.6212,290100.0
2011-02-11 14:10:00,33.62,33.65,33.61,33.64,160400.0,22.6212,22.6414,22.6145,22.6347,160400.0
2011-02-11 14:15:00,33.65,33.69,33.63,33.69,221000.0,22.6414,22.6683,22.628,22.6683,221000.0
2011-02-11 14:20:00,33.68,33.74,33.68,33.73,401700.0,22.6616,22.702,22.6616,22.6952,401700.0
2011-02-11 14:25:00,33.73,33.75,33.71,33.71,369800.0,22.6952,22.7087,22.6818,22.6818,369800.0
2011-02-11 14:30:00,33.71,33.77,33.71,33.76,419300.0,22.6818,22.7221,22.6818,22.7154,419300.0
2011-02-11 14:35:00,33.77,33.79,33.75,33.79,389800.0,22.7221,22.7356,22.7087,22.7356,389800.0
2011-02-11 14:40:00,33.79,33.8,33.77,33.8,453800.0,22.7356,22.7423,22.7221,22.7423,453800.0
2011-02-11 14:45:00,33.8,33.83,33.79,33.83,586500.0,22.7423,22.7625,22.7356,22.7625,586500.0
2011-02-11 14:50:00,33.82,33.83,33.76,33.76,398300.0,22.7558,22.7625,22.7154,22.7154,398300.0
2011-02-11 14:55:00,33.77,33.77,33.71,33.71,387900.0,22.7221,22.7221,22.6818,22.6818,387900.0
2011-02-11 15:00:00,33.71,33.76,33.7,33.75,491100.0,22.6818,22.7154,22.6751,22.7087,491100.0
2011-02-11 15:05:00,33.75,33.79,33.74,33.79,315600.0,22.7087,22.7356,22.702,22.7356,315600.0
2011-02-11 15:10:00,33.79,33.82,33.77,33.82,388300.0,22.7356,22.7558,22.7221,22.7558,388300.0
2011-02-11 15:15:00,33.81,33.86,33.81,33.84,707200.0,22.7491,22.7827,22.7491,22.7692,707200.0
2011-02-11 15:20:00,33.85,33.89,33.84,33.85,448700.0,22.776,22.8029,22.7692,22.776,448700.0
2011-02-11 15:25:00,33.85,33.86,33.79,33.82,756900.0,22.776,22.7827,22.7356,22.7558,756900.0
2011-02-11 15:30:00,33.83,33.86,33.82,33.86,488400.0,22.7625,22.7827,22.7558,22.7827,488400.0
2011-02-11 15:35:00,33.85,33.86,33.81,33.84,1004700.0,22.776,22.7827,22.7491,22.7692,1004700.0
2011-02-11 15:40:00,33.84,33.89,33.84,33.85,898100.0,22.7692,22.8029,22.7692,22.776,898100.0
2011-02-11 15:45:00,33.86,33.86,33.69,33.71,2054300.0,22.7827,22.7827,22.6683,22.6818,2054300.0
2011-02-11 15:50:00,33.71,33.77,33.67,33.71,1108200.0,22.6818,22.7221,22.6549,22.6818,1108200.0
2011-02-11 15:55:00,33.71,33.8,33.7,33.77,1646200.0,22.6818,22.7423,22.6751,22.7221,1646200.0
2011-02-14 09:30:00,33.63,34.06,33.59,33.99,1076600.0,22.628,22.9173,22.601,22.8702,1076600.0
2011-02-14 09:35:00,33.99,34.03,33.99,34.0,426000.0,22.8702,22.8971,22.8702,22.8769,426000.0
2011-02-14 09:40:00,34.0,34.01,33.86,33.89,633400.0,22.8769,22.8836,22.7827,22.8029,633400.0
2011-02-14 09:45:00,33.89,33.89,33.84,33.88,532200.0,22.8029,22.8029,22.7692,22.7962,532200.0
2011-02-14 09:50:00,33.87,33.93,33.85,33.87,450700.0,22.7894,22.8298,22.776,22.7894,450700.0
2011-02-14 09:55:00,33.87,33.91,33.86,33.91,278500.0,22.7894,22.8163,22.7827,22.8163,278500.0
2011-02-14 10:00:00,33.9,33.98,33.89,33.97,371600.0,22.8096,22.8634,22.8029,22.8567,371600.0
2011-02-14 10:05:00,33.98,34.03,33.94,33.94,418800.0,22.8634,22.8971,22.8365,22.8365,418800.0
2011-02-14 10:10:00,33.95,34.0,33.91,33.93,394700.0,22.8433,22.8769,22.8163,22.8298,394700.0
2011-02-14 10:15:00,33.93,33.93,33.86,33.87,231000.0,22.8298,22.8298,22.7827,22.7894,231000.0
2011-02-14 10:20:00,33.88,33.93,33.86,33.91,213400.0,22.7962,22.8298,22.7827,22.8163,213400.0
2011-02-14 10:25:00,33.91,33.91,33.76,33.79,360300.0,22.8163,22.8163,22.7154,22.7356,360300.0
2011-02-14 10:30:00,33.79,33.85,33.76,33.78,329200.0,22.7356,22.776,22.7154,22.7289,329200.0
2011-02-14 10:35:00,33.78,33.8,33.77,33.77,152300.0,22.7289,22.7423,22.7221,22.7221,152300.0
2011-02-14 10:40:00,33.77,33.8,33.76,33.76,241100.0,22.7221,22.7423,22.7154,22.7154,241100.0
2011-02-14 10:45:00,33.75,33.76,33.65,33.72,255600.0,22.7087,22.7154,22.6414,22.6885,255600.0
2011-02-14 10:50:00,33.72,33.76,33.7,33.7,118700.0,22.6885,22.7154,22.6751,22.6751,118700.0
2011-02-14 10:55:00,33.7,33.72,33.65,33.71,128600.0,22.6751,22.6885,22.6414,22.6818,128600.0
2011-02-14 11:00:00,33.71,33.73,33.67,33.69,101200.0,22.6818,22.6952,22.6549,22.6683,101200.0
2011-02-14 11:05:00,33.69,33.74,33.67,33.73,127900.0,22.6683,22.702,22.6549,22.6952,127900.0
2011-02-14 11:10:00,33.73,33.77,33.71,33.76,149000.0,22.6952,22.7221,22.6818,22.7154,149000.0
2011-02-14 11:15:00,33.75,33.77,33.72,33.76,168300.0,22.7087,22.7221,22.6885,22.7154,168300.0
2011-02-14 11:20:00,33.76,33.77,33.72,33.76,207400.0,22.7154,22.7221,22.6885,22.7154,207400.0
2011-02-14 11:25:00,33.77,33.8,33.75,33.75,176900.0,22.7221,22.7423,22.7087,22.7087,176900.0
2011-02-14 11:30:00,33.75,33.75,33.7,33.75,151400.0,22.7087,22.7087,22.6751,22.7087,151400.0
2011-02-14 11:35:00,33.74,33.75,33.72,33.73,62300.0,22.702,22.7087,22.6885,22.6952,62300.0
2011-02-14 11:40:00,33.73,33.77,33.73,33.73,60300.0,22.6952,22.7221,22.6952,22.6952,60300.0
2011-02-14 11:45:00,33.73,33.79,33.72,33.72,97500.0,22.6952,22.7356,22.6885,22.6885,97500.0
2011-02-14 11:50:00,33.73,33.79,33.72,33.75,108400.0,22.6952,22.7356,22.6885,22.7087,108400.0
2011-02-14 11:55:00,33.74,33.8,33.74,33.79,78800.0,22.702,22.7423,22.702,22.7356,78800.0
2011-02-14 12:00:00,33.79,33.79,33.75,33.75,144800.0,22.7356,22.7356,22.7087,22.7087,144800.0
2011-02-14 12:05:00,33.75,33.76,33.7,33.7,85300.0,22.7087,22.7154,22.6751,22.6751,85300.0
2011-02-14 12:10:00,33.71,33.71,33.67,33.68,147900.0,22.6818,22.6818,22.6549,22.6616,147900.0
2011-02-14 12:15:00,33.67,33.75,33.67,33.74,62600.0,22.6549,22.7087,22.6549,22.702,62600.0
2011-02-14 12:20:00,33.73,33.78,33.73,33.78,47800.0,22.6952,22.7289,22.6952,22.7289,47800.0
2011-02-14 12:25:00,33.77,33.79,33.77,33.79,96700.0,22.7221,22.7356,22.7221,22.7356,96700.0
2011-02-14 12:30:00,33.78,33.85,33.78,33.85,115000.0,22.7289,22.776,22.7289,22.776,115000.0
2011-02-14 12:35:00,33.85,33.85,33.78,33.8,210500.0,22.776,22.776,22.7289,22.7423,210500.0
2011-02-14 12:40:00,33.79,33.84,33.77,33.83,137000.0,22.7356,22.7692,22.7221,22.7625,137000.0
2011-02-14 12:45:00,33.83,33.84,33.77,33.77,139100.0,22.7625,22.7692,22.7221,22.7221,139100.0
2011-02-14 12:50:00,33.77,33.78,33.75,33.75,81500.0,22.7221,22.7289,22.7087,22.7087,81500.0
2011-02-14 12:55:00,33.75,33.8,33.75,33.79,125000.0,22.7087,22.7423,22.7087,22.7356,125000.0
2011-02-14 13:00:00,33.78,33.79,33.77,33.77,73300.0,22.7289,22.7356,22.7221,22.7221,73300.0
2011-02-14 13:05:00,33.77,33.79,33.75,33.76,191400.0,22.7221,22.7356,22.7087,22.7154,191400.0
2011-02-14 13:10:00,33.77,33.85,33.77,33.8,176700.0,22.7221,22.776,22.7221,22.7423,176700.0
2011-02-14 13:15:00,33.8,33.82,33.78,33.79,122900.0,22.7423,22.7558,22.7289,22.7356,122900.0
2011-02-14 13:20:00,33.8,33.83,33.8,33.81,79300.0,22.7423,22.7625,22.7423,22.7491,79300.0
2011-02-14 13:25:00,33.82,33.83,33.79,33.79,91300.0,22.7558,22.7625,22.7356,22.7356,91300.0
2011-02-14 13:30:00,33.8,33.82,33.78,33.79,124100.0,22.7423,22.7558,22.7289,22.7356,124100.0
2011-02-14 13:35:00,33.79,33.81,33.78,33.8,96800.0,22.7356,22.7491,22.7289,22.7423,96800.0
2011-02-14 13:40:00,33.8,33.81,33.76,33.8,179000.0,22.7423,22.7491,22.7154,22.7423,179000.0
2011-02-14 13:45:00,33.8,33.81,33.78,33.81,90400.0,22.7423,22.7491,22.7289,22.7491,90400.0
2011-02-14 13:50:00,33.81,33.87,33.8,33.86,260400.0,22.7491,22.7894,22.7423,22.7827,260400.0
2011-02-14 13:55:00,33.87,33.88,33.84,33.87,182200.0,22.7894,22.7962,22.7692,22.7894,182200.0
2011-02-14 14:00:00,33.87,33.88,33.84,33.85,196400.0,22.7894,22.7962,22.7692,22.776,196400.0
2011-02-14 14:05:00,33.85,33.86,33.84,33.84,144600.0,22.776,22.7827,22.7692,22.7692,144600.0
2011-02-14 14:10:00,33.84,33.86,33.83,33.85,188400.0,22.7692,22.7827,22.7625,22.776,188400.0
2011-02-14 14:15:00,33.85,33.88,33.85,33.86,118000.0,22.776,22.7962,22.776,22.7827,118000.0
2011-02-14 14:20:00,33.87,33.89,33.84,33.86,109100.0,22.7894,22.8029,22.7692,22.7827,109100.0
2011-02-14 14:25:00,33.86,33.86,33.82,33.83,122300.0,22.7827,22.7827,22.7558,22.7625,122300.0
2011-02-14 14:30:00,33.83,33.84,33.81,33.81,91800.0,22.7625,22.7692,22.7491,22.7491,91800.0
2011-02-14 14:35:00,33.81,33.84,33.8,33.82,111400.0,22.7491,22.7692,22.7423,22.7558,111400.0
2011-02-14 14:40:00,33.83,33.89,33.82,33.88,175500.0,22.7625,22.8029,22.7558,22.7962,175500.0
2011-02-14 14:45:00,33.87,33.92,33.87,33.91,105600.0,22.7894,22.8231,22.7894,22.8163,105600.0
2011-02-14 14:50:00,33.91,33.94,33.9,33.93,206500.0,22.8163,22.8365,22.8096,22.8298,206500.0
2011-02-14 14:55:00,33.93,33.95,33.91,33.94,117300.0,22.8298,22.8433,22.8163,22.8365,117300.0
2011-02-14 15:00:00,33.94,33.94,33.9,33.91,152300.0,22.8365,22.8365,22.8096,22.8163,152300.0
2011-02-14 15:05:00,33.91,33.91,33.87,33.88,209800.0,22.8163,22.8163,22.7894,22.7962,209800.0
2011-02-14 15:10:00,33.87,33.89,33.86,33.89,185700.0,22.7894,22.8029,22.7827,22.8029,185700.0
2011-02-14 15:15:00,33.88,33.89,33.87,33.88,112600.0,22.7962,22.8029,22.7894,22.7962,112600.0
2011-02-14 15:20:00,33.87,33.9,33.87,33.9,142200.0,22.7894,22.8096,22.7894,22.8096,142200.0
2011-02-14 15:25:00,33.9,33.9,33.85,33.85,291700.0,22.8096,22.8096,22.776,22.776,291700.0
2011-02-14 15:30:00,33.86,33.89,33.85,33.88,304500.0,22.7827,22.8029,22.776,22.7962,304500.0
2011-02-14 15:35:00,33.89,33.92,33.85,33.86,375500.0,22.8029,22.8231,22.776,22.7827,375500.0
2011-02-14 15:40:00,33.86,33.88,33.83,33.88,311000.0,22.7827,22.7962,22.7625,22.7962,311000.0
2011-02-14 15:45:00,33.88,33.93,33.88,33.91,478500.0,22.7962,22.8298,22.7962,22.8163,478500.0
2011-02-14 15:50:00,33.91,33.91,33.86,33.91,413500.0,22.8163,22.8163,22.7827,22.8163,413500.0
2011-02-14 15:55:00,33.91,33.91,33.84,33.86,668300.0,22.8163,22.8163,22.7692,22.7827,668300.0
2011-02-15 09:30:00,33.94,33.95,33.71,33.74,731400.0,22.8365,22.8433,22.6818,22.702,731400.0
2011-02-15 09:35:00,33.74,33.95,33.72,33.95,456700.0,22.702,22.8433,22.6885,22.8433,456700.0
2011-02-15 09:40:00,33.95,34.1,33.94,34.09,804300.0,22.8433,22.9442,22.8365,22.9375,804300.0
2011-02-15 09:45:00,34.1,34.16,34.02,34.05,644800.0,22.9442,22.9846,22.8904,22.9105,644800.0
2011-02-15 09:50:00,34.05,34.13,34.03,34.11,475100.0,22.9105,22.9644,22.8971,22.9509,475100.0
2011-02-15 09:55:00,34.1,34.11,34.05,34.07,401800.0,22.9442,22.9509,22.9105,22.924,401800.0
2011-02-15 10:00:00,34.07,34.19,34.07,34.16,611200.0,22.924,23.0047,22.924,22.9846,611200.0
2011-02-15 10:05:00,34.15,34.16,34.05,34.07,445400.0,22.9778,22.9846,22.9105,22.924,445400.0
2011-02-15 10:10:00,34.07,34.12,34.02,34.09,374700.0,22.924,22.9576,22.8904,22.9375,374700.0
2011-02-15 10:15:00,34.1,34.14,34.09,34.12,197400.0,22.9442,22.9711,22.9375,22.9576,197400.0
2011-02-15 10:20:00,34.12,34.13,34.07,34.08,334200.0,22.9576,22.9644,22.924,22.9307,334200.0
2011-02-15 10:25:00,34.08,34.12,34.07,34.08,321100.0,22.9307,22.9576,22.924,22.9307,321100.0
2011-02-15 10:30:00,34.07,34.09,34.04,34.08,316800.0,22.924,22.9375,22.9038,22.9307,316800.0
2011-02-15 10:35:00,34.08,34.12,34.06,34.12,226500.0,22.9307,22.9576,22.9173,22.9576,226500.0
2011-02-15 10:40:00,34.12,34.13,34.07,34.09,276300.0,22.9576,22.9644,22.924,22.9375,276300.0
2011-02-15 10:45:00,34.09,34.12,34.06,34.07,132000.0,22.9375,22.9576,22.9173,22.924,132000.0
2011-02-15 10:50:00,34.07,34.15,34.06,34.15,335600.0,22.924,22.9778,22.9173,22.9778,335600.0
2011-02-15 10:55:00,34.15,34.17,34.1,34.11,359200.0,22.9778,22.9913,22.9442,22.9509,359200.0
2011-02-15 11:00:00,34.12,34.13,34.06,34.1,192500.0,22.9576,22.9644,22.9173,22.9442,192500.0
2011-02-15 11:05:00,34.1,34.15,34.09,34.15,240700.0,22.9442,22.9778,22.9375,22.9778,240700.0
2011-02-15 11:10:00,34.15,34.15,34.08,34.11,258700.0,22.9778,22.9778,22.9307,22.9509,258700.0
2011-02-15 11:15:00,34.11,34.13,34.1,34.11,148400.0,22.9509,22.9644,22.9442,22.9509,148400.0
2011-02-15 11:20:00,34.11,34.13,34.1,34.12,110200.0,22.9509,22.9644,22.9442,22.9576,110200.0
2011-02-15 11:25:00,34.12,34.12,34.09,34.11,158300.0,22.9576,22.9576,22.9375,22.9509,158300.0
2011-02-15 11:30:00,34.11,34.12,34.08,34.09,301600.0,22.9509,22.9576,22.9307,22.9375,301600.0
2011-02-15 11:35:00,34.1,34.1,34.06,34.09,251900.0,22.9442,22.9442,22.9173,22.9375,251900.0
2011-02-15 11:40:00,34.09,34.09,34.01,34.01,200000.0,22.9375,22.9375,22.8836,22.8836,200000.0
2011-02-15 11:45:00,34.01,34.02,33.92,33.93,435200.0,22.8836,22.8904,22.8231,22.8298,435200.0
2011-02-15 11:50:00,33.94,33.99,33.93,33.98,264400.0,22.8365,22.8702,22.8298,22.8634,264400.0
2011-02-15 11:55:00,33.98,34.0,33.97,33.98,111600.0,22.8634,22.8769,22.8567,22.8634,111600.0
2011-02-15 12:00:00,33.99,33.99,33.92,33.95,222700.0,22.8702,22.8702,22.8231,22.8433,222700.0
2011-02-15 12:05:00,33.96,33.98,33.95,33.98,101100.0,22.85,22.8634,22.8433,22.8634,101100.0
2011-02-15 12:10:00,33.97,34.0,33.94,34.0,164100.0,22.8567,22.8769,22.8365,22.8769,164100.0
2011-02-15 12:15:00,34.0,34.03,33.99,34.03,192800.0,22.8769,22.8971,22.8702,22.8971,192800.0
2011-02-15 12:20:00,34.02,34.05,34.02,34.05,240900.0,22.8904,22.9105,22.8904,22.9105,240900.0
2011-02-15 12:25:00,34.05,34.12,34.04,34.12,296300.0,22.9105,22.9576,22.9038,22.9576,296300.0
2011-02-15 12:30:00,34.12,34.12,34.1,34.11,74900.0,22.9576,22.9576,22.9442,22.9509,74900.0
2011-02-15 12:35:00,34.11,34.12,34.09,34.1,117100.0,22.9509,22.9576,22.9375,22.9442,117100.0
2011-02-15 12:40:00,34.1,34.1,34.09,34.1,111300.0,22.9442,22.9442,22.9375,22.9442,111300.0
2011-02-15 12:45:00,34.1,34.1,34.06,34.06,241000.0,22.9442,22.9442,22.9173,22.9173,241000.0
2011-02-15 12:50:00,34.07,34.07,33.98,33.98,156600.0,22.924,22.924,22.8634,22.8634,156600.0
2011-02-15 12:55:00,33.98,33.99,33.95,33.95,253500.0,22.8634,22.8702,22.8433,22.8433,253500.0
2011-02-15 13:00:00,33.95,33.97,33.93,33.94,187300.0,22.8433,22.8567,22.8298,22.8365,187300.0
2011-02-15 13:05:00,33.95,33.97,33.93,33.94,93700.0,22.8433,22.8567,22.8298,22.8365,93700.0
2011-02-15 13:10:00,33.94,33.96,33.92,33.93,192900.0,22.8365,22.85,22.8231,22.8298,192900.0
2011-02-15 13:15:00,33.92,33.95,33.89,33.9,167000.0,22.8231,22.8433,22.8029,22.8096,167000.0
2011-02-15 13:20:00,33.9,33.93,33.89,33.92,178000.0,22.8096,22.8298,22.8029,22.8231,178000.0
2011-02-15 13:25:00,33.92,33.93,33.89,33.9,101200.0,22.8231,22.8298,22.8029,22.8096,101200.0
2011-02-15 13:30:00,33.9,33.9,33.87,33.89,122900.0,22.8096,22.8096,22.7894,22.8029,122900.0
2011-02-15 13:35:00,33.9,33.91,33.89,33.9,167200.0,22.8096,22.8163,22.8029,22.8096,167200.0
2011-02-15 13:40:00,33.9,33.91,33.86,33.86,291100.0,22.8096,22.8163,22.7827,22.7827,291100.0
2011-02-15 13:45:00,33.86,33.87,33.83,33.84,267100.0,22.7827,22.7894,22.7625,22.7692,267100.0
2011-02-15 13:50:00,33.84,33.85,33.83,33.83,415600.0,22.7692,22.776,22.7625,22.7625,415600.0
2011-02-15 13:55:00,33.83,33.84,33.78,33.8,384100.0,22.7625,22.7692,22.7289,22.7423,384100.0
2011-02-15 14:00:00,33.8,33.81,33.72,33.73,270300.0,22.7423,22.7491,22.6885,22.6952,270300.0
2011-02-15 14:05:00,33.74,33.74,33.66,33.69,285800.0,22.702,22.702,22.6481,22.6683,285800.0
2011-02-15 14:10:00,33.69,33.73,33.66,33.67,204700.0,22.6683,22.6952,22.6481,22.6549,204700.0
2011-02-15 14:15:00,33.66,33.75,33.66,33.74,159800.0,22.6481,22.7087,22.6481,22.702,159800.0
2011-02-15 14:20:00,33.73,33.74,33.64,33.64,178100.0,22.6952,22.702,22.6347,22.6347,178100.0
2011-02-15 14:25:00,33.65,33.66,33.6,33.63,253200.0,22.6414,22.6481,22.6078,22.628,253200.0
2011-02-15 14:30:00,33.63,33.66,33.58,33.65,249200.0,22.628,22.6481,22.5943,22.6414,249200.0
2011-02-15 14:35:00,33.66,33.71,33.66,33.68,144400.0,22.6481,22.6818,22.6481,22.6616,144400.0
2011-02-15 14:40:00,33.69,33.72,33.68,33.69,113400.0,22.6683,22.6885,22.6616,22.6683,113400.0
2011-02-15 14:45:00,33.69,33.7,33.66,33.66,83100.0,22.6683,22.6751,22.6481,22.6481,83100.0
2011-02-15 14:50:00,33.66,33.74,33.66,33.74,185900.0,22.6481,22.702,22.6481,22.702,185900.0
2011-02-15 14:55:00,33.74,33.74,33.7,33.7,188500.0,22.702,22.702,22.6751,22.6751,188500.0
2011-02-15 15:00:00,33.71,33.75,33.7,33.75,192900.0,22.6818,22.7087,22.6751,22.7087,192900.0
2011-02-15 15:05:00,33.75,33.75,33.74,33.75,169400.0,22.7087,22.7087,22.702,22.7087,169400.0
2011-02-15 15:10:00,33.75,33.75,33.71,33.73,249400.0,22.7087,22.7087,22.6818,22.6952,249400.0
2011-02-15 15:15:00,33.74,33.74,33.71,33.71,117600.0,22.702,22.702,22.6818,22.6818,117600.0
2011-02-15 15:20:00,33.71,33.72,33.66,33.67,258200.0,22.6818,22.6885,22.6481,22.6549,258200.0
2011-02-15 15:25:00,33.66,33.71,33.66,33.69,210900.0,22.6481,22.6818,22.6481,22.6683,210900.0
2011-02-15 15:30:00,33.69,33.72,33.65,33.65,310800.0,22.6683,22.6885,22.6414,22.6414,310800.0
2011-02-15 15:35:00,33.65,33.7,33.62,33.68,433200.0,22.6414,22.6751,22.6212,22.6616,433200.0
2011-02-15 15:40:00,33.68,33.7,33.65,33.66,371000.0,22.6616,22.6751,22.6414,22.6481,371000.0
2011-02-15 15:45:00,33.67,33.7,33.63,33.66,686000.0,22.6549,22.6751,22.628,22.6481,686000.0
2011-02-15 15:50:00,33.66,33.66,33.6,33.61,835900.0,22.6481,22.6481,22.6078,22.6145,835900.0
2011-02-15 15:55:00,33.6,33.7,33.6,33.67,1071500.0,22.6078,22.6751,22.6078,22.6549,1071500.0
2011-02-16 09:30:00,33.71,33.78,33.18,33.42,2383300.0,22.6818,22.7289,22.3252,22.4867,2383300.0
2011-02-16 09:35:00,33.42,33.46,32.95,33.13,2724900.0,22.4867,22.5136,22.1704,22.2915,2724900.0
2011-02-16 09:40:00,33.13,33.2,32.87,33.0,2938300.0,22.2915,22.3386,22.1166,22.2041,2938300.0
2011-02-16 09:45:00,33.0,33.12,32.86,33.12,2047100.0,22.2041,22.2848,22.1099,22.2848,2047100.0
2011-02-16 09:50:00,33.12,33.2,33.0,33.02,2080400.0,22.2848,22.3386,22.2041,22.2175,2080400.0
2011-02-16 09:55:00,33.01,33.17,33.0,33.1,1613600.0,22.2108,22.3184,22.2041,22.2713,1613600.0
2011-02-16 10:00:00,33.1,33.21,33.1,33.11,1778900.0,22.2713,22.3454,22.2713,22.2781,1778900.0
2011-02-16 10:05:00,33.11,33.21,32.99,33.0,2793400.0,22.2781,22.3454,22.1973,22.2041,2793400.0
2011-02-16 10:10:00,33.0,33.1,32.91,32.94,2292900.0,22.2041,22.2713,22.1435,22.1637,2292900.0
2011-02-16 10:15:00,32.94,32.95,32.81,32.9,1919700.0,22.1637,22.1704,22.0762,22.1368,1919700.0
2011-02-16 10:20:00,32.89,32.9,32.73,32.73,2164000.0,22.13,22.1368,22.0224,22.0224,2164000.0
2011-02-16 10:25:00,32.74,32.81,32.63,32.63,2351900.0,22.0291,22.0762,21.9551,21.9551,2351900.0
2011-02-16 10:30:00,32.63,32.66,32.48,32.6,4243700.0,21.9551,21.9753,21.8542,21.9349,4243700.0
2011-02-16 10:35:00,32.6,32.85,32.57,32.8,3072600.0,21.9349,22.1031,21.9147,22.0695,3072600.0
2011-02-16 10:40:00,32.8,32.98,32.78,32.92,2422300.0,22.0695,22.1906,22.056,22.1502,2422300.0
2011-02-16 10:45:00,32.93,33.03,32.84,33.01,2271600.0,22.157,22.2242,22.0964,22.2108,2271600.0
2011-02-16 10:50:00,33.01,33.04,32.95,33.03,1463400.0,22.2108,22.231,22.1704,22.2242,1463400.0
2011-02-16 10:55:00,33.02,33.05,32.96,32.97,1250300.0,22.2175,22.2377,22.1771,22.1839,1250300.0
2011-02-16 11:00:00,32.97,33.02,32.89,32.95,1461300.0,22.1839,22.2175,22.13,22.1704,1461300.0
2011-02-16 11:05:00,32.95,32.96,32.84,32.84,841100.0,22.1704,22.1771,22.0964,22.0964,841100.0
2011-02-16 11:10:00,32.84,32.86,32.78,32.8,744200.0,22.0964,22.1099,22.056,22.0695,744200.0
2011-02-16 11:15:00,32.8,32.87,32.79,32.85,935200.0,22.0695,22.1166,22.0628,22.1031,935200.0
2011-02-16 11:20:00,32.84,32.93,32.84,32.9,413200.0,22.0964,22.157,22.0964,22.1368,413200.0
2011-02-16 11:25:00,32.9,32.92,32.84,32.87,1417500.0,22.1368,22.1502,22.0964,22.1166,1417500.0
2011-02-16 11:30:00,32.88,32.9,32.82,32.85,785600.0,22.1233,22.1368,22.0829,22.1031,785600.0
2011-02-16 11:35:00,32.86,32.89,32.83,32.86,688600.0,22.1099,22.13,22.0897,22.1099,688600.0
2011-02-16 11:40:00,32.85,32.9,32.79,32.83,616200.0,22.1031,22.1368,22.0628,22.0897,616200.0
2011-02-16 11:45:00,32.84,32.89,32.84,32.87,759500.0,22.0964,22.13,22.0964,22.1166,759500.0
2011-02-16 11:50:00,32.87,32.91,32.86,32.88,641900.0,22.1166,22.1435,22.1099,22.1233,641900.0
2011-02-16 11:55:00,32.88,32.96,32.86,32.95,605000.0,22.1233,22.1771,22.1099,22.1704,605000.0
2011-02-16 12:00:00,32.95,32.97,32.88,32.88,529600.0,22.1704,22.1839,22.1233,22.1233,529600.0
2011-02-16 12:05:00,32.88,32.88,32.82,32.83,849800.0,22.1233,22.1233,22.0829,22.0897,849800.0
2011-02-16 12:10:00,32.83,32.85,32.79,32.84,696400.0,22.0897,22.1031,22.0628,22.0964,696400.0
2011-02-16 12:15:00,32.85,32.93,32.81,32.91,1178600.0,22.1031,22.157,22.0762,22.1435,1178600.0
2011-02-16 12:20:00,32.9,33.04,32.9,33.02,1204300.0,22.1368,22.231,22.1368,22.2175,1204300.0
2011-02-16 12:25:00,33.02,33.04,32.96,33.01,503600.0,22.2175,22.231,22.1771,22.2108,503600.0
2011-02-16 12:30:00,33.02,33.03,32.99,33.03,441300.0,22.2175,22.2242,22.1973,22.2242,441300.0
2011-02-16 12:35:00,33.02,33.18,33.01,33.12,1880600.0,22.2175,22.3252,22.2108,22.2848,1880600.0
2011-02-16 12:40:00,33.12,33.3,33.12,33.25,2211900.0,22.2848,22.4059,22.2848,22.3723,2211900.0
2011-02-16 12:45:00,33.25,33.26,33.14,33.15,1939000.0,22.3723,22.379,22.2983,22.305,1939000.0
2011-02-16 12:50:00,33.15,33.15,33.05,33.06,697200.0,22.305,22.305,22.2377,22.2444,697200.0
2011-02-16 12:55:00,33.05,33.22,33.01,33.21,802100.0,22.2377,22.3521,22.2108,22.3454,802100.0
2011-02-16 13:00:00,33.2,33.25,33.2,33.23,576600.0,22.3386,22.3723,22.3386,22.3588,576600.0
2011-02-16 13:05:00,33.23,33.26,33.21,33.25,523000.0,22.3588,22.379,22.3454,22.3723,523000.0
2011-02-16 13:10:00,33.25,33.25,33.15,33.15,289600.0,22.3723,22.3723,22.305,22.305,289600.0
2011-02-16 13:15:00,33.16,33.17,33.14,33.16,368300.0,22.3117,22.3184,22.2983,22.3117,368300.0
2011-02-16 13:20:00,33.15,33.19,33.14,33.16,473700.0,22.305,22.3319,22.2983,22.3117,473700.0
2011-02-16 13:25:00,33.17,33.18,33.14,33.18,942300.0,22.3184,22.3252,22.2983,22.3252,942300.0
2011-02-16 13:30:00,33.18,33.26,33.18,33.25,739900.0,22.3252,22.379,22.3252,22.3723,739900.0
2011-02-16 13:35:00,33.24,33.25,33.23,33.25,247100.0,22.3655,22.3723,22.3588,22.3723,247100.0
2011-02-16 13:40:00,33.25,33.28,33.23,33.25,497800.0,22.3723,22.3925,22.3588,22.3723,497800.0
2011-02-16 13:45:00,33.25,33.27,33.24,33.25,363000.0,22.3723,22.3857,22.3655,22.3723,363000.0
2011-02-16 13:50:00,33.25,33.27,33.24,33.26,146800.0,22.3723,22.3857,22.3655,22.379,146800.0
2011-02-16 13:55:00,33.25,33.26,33.24,33.26,125700.0,22.3723,22.379,22.3655,22.379,125700.0
2011-02-16 14:00:00,33.26,33.32,33.24,33.32,480500.0,22.379,22.4194,22.3655,22.4194,480500.0
2011-02-16 14:05:00,33.32,33.34,33.21,33.22,1053800.0,22.4194,22.4328,22.3454,22.3521,1053800.0
2011-02-16 14:10:00,33.22,33.22,33.12,33.12,485600.0,22.3521,22.3521,22.2848,22.2848,485600.0
2011-02-16 14:15:00,33.13,33.19,33.12,33.17,369800.0,22.2915,22.3319,22.2848,22.3184,369800.0
2011-02-16 14:20:00,33.16,33.24,33.16,33.23,234200.0,22.3117,22.3655,22.3117,22.3588,234200.0
2011-02-16 14:25:00,33.23,33.24,33.2,33.2,550400.0,22.3588,22.3655,22.3386,22.3386,550400.0
2011-02-16 14:30:00,33.2,33.22,33.18,33.2,216100.0,22.3386,22.3521,22.3252,22.3386,216100.0
2011-02-16 14:35:00,33.2,33.23,33.19,33.22,355000.0,22.3386,22.3588,22.3319,22.3521,355000.0
2011-02-16 14:40:00,33.21,33.23,33.2,33.21,232700.0,22.3454,22.3588,22.3386,22.3454,232700.0
2011-02-16 14:45:00,33.2,33.26,33.2,33.26,526800.0,22.3386,22.379,22.3386,22.379,526800.0
2011-02-16 14:50:00,33.26,33.32,33.25,33.29,388900.0,22.379,22.4194,22.3723,22.3992,388900.0
2011-02-16 14:55:00,33.3,33.35,33.26,33.29,523700.0,22.4059,22.4396,22.379,22.3992,523700.0
2011-02-16 15:00:00,33.29,33.32,33.28,33.32,289200.0,22.3992,22.4194,22.3925,22.4194,289200.0
2011-02-16 15:05:00,33.32,33.33,33.3,33.31,288300.0,22.4194,22.4261,22.4059,22.4126,288300.0
2011-02-16 15:10:00,33.3,33.31,33.26,33.28,220200.0,22.4059,22.4126,22.379,22.3925,220200.0
2011-02-16 15:15:00,33.27,33.31,33.27,33.3,250500.0,22.3857,22.4126,22.3857,22.4059,250500.0
2011-02-16 15:20:00,33.3,33.3,33.26,33.27,485200.0,22.4059,22.4059,22.379,22.3857,485200.0
2011-02-16 15:25:00,33.28,33.29,33.25,33.29,500900.0,22.3925,22.3992,22.3723,22.3992,500900.0
2011-02-16 15:30:00,33.29,33.36,33.28,33.3,776200.0,22.3992,22.4463,22.3925,22.4059,776200.0
2011-02-16 15:35:00,33.3,33.38,33.28,33.37,445000.0,22.4059,22.4597,22.3925,22.453,445000.0
2011-02-16 15:40:00,33.37,33.38,33.32,33.33,288500.0,22.453,22.4597,22.4194,22.4261,288500.0
2011-02-16 15:45:00,33.33,33.38,33.31,33.34,1163800.0,22.4261,22.4597,22.4126,22.4328,1163800.0
2011-02-16 15:50:00,33.33,33.37,33.27,33.29,1903800.0,22.4261,22.453,22.3857,22.3992,1903800.0
2011-02-16 15:55:00,33.29,33.35,33.29,33.3,1758600.0,22.3992,22.4396,22.3992,22.4059,1758600.0
2011-02-17 09:30:00,33.06,33.2,32.91,33.0,1209900.0,22.2444,22.3386,22.1435,22.2041,1209900.0
2011-02-17 09:35:00,33.01,33.09,32.99,33.06,355000.0,22.2108,22.2646,22.1973,22.2444,355000.0
2011-02-17 09:40:00,33.06,33.12,33.02,33.09,605500.0,22.2444,22.2848,22.2175,22.2646,605500.0
2011-02-17 09:45:00,33.09,33.1,32.99,33.01,387200.0,22.2646,22.2713,22.1973,22.2108,387200.0
2011-02-17 09:50:00,33.01,33.1,33.0,33.05,291900.0,22.2108,22.2713,22.2041,22.2377,291900.0
2011-02-17 09:55:00,33.05,33.11,33.02,33.04,602400.0,22.2377,22.2781,22.2175,22.231,602400.0
2011-02-17 10:00:00,33.05,33.13,33.0,33.11,651700.0,22.2377,22.2915,22.2041,22.2781,651700.0
2011-02-17 10:05:00,33.11,33.12,33.02,33.03,209700.0,22.2781,22.2848,22.2175,22.2242,209700.0
2011-02-17 10:10:00,33.03,33.05,32.9,32.94,722700.0,22.2242,22.2377,22.1368,22.1637,722700.0
2011-02-17 10:15:00,32.94,32.95,32.88,32.92,552800.0,22.1637,22.1704,22.1233,22.1502,552800.0
2011-02-17 10:20:00,32.91,33.03,32.89,33.02,533800.0,22.1435,22.2242,22.13,22.2175,533800.0
2011-02-17 10:25:00,33.03,33.03,33.0,33.01,327700.0,22.2242,22.2242,22.2041,22.2108,327700.0
2011-02-17 10:30:00,33.01,33.04,33.0,33.01,298100.0,22.2108,22.231,22.2041,22.2108,298100.0
2011-02-17 10:35:00,33.0,33.03,32.98,32.99,443600.0,22.2041,22.2242,22.1906,22.1973,443600.0
2011-02-17 10:40:00,32.99,33.05,32.98,33.04,246300.0,22.1973,22.2377,22.1906,22.231,246300.0
2011-02-17 10:45:00,33.04,33.07,33.02,33.05,288700.0,22.231,22.2512,22.2175,22.2377,288700.0
2011-02-17 10:50:00,33.06,33.06,33.03,33.05,173800.0,22.2444,22.2444,22.2242,22.2377,173800.0
2011-02-17 10:55:00,33.06,33.06,32.95,32.98,384300.0,22.2444,22.2444,22.1704,22.1906,384300.0
2011-02-17 11:00:00,32.98,33.01,32.95,33.0,301600.0,22.1906,22.2108,22.1704,22.2041,301600.0
2011-02-17 11:05:00,33.0,33.01,32.97,32.97,206300.0,22.2041,22.2108,22.1839,22.1839,206300.0
2011-02-17 11:10:00,32.97,33.03,32.97,33.01,369300.0,22.1839,22.2242,22.1839,22.2108,369300.0
2011-02-17 11:15:00,33.01,33.05,33.0,33.02,234900.0,22.2108,22.2377,22.2041,22.2175,234900.0
2011-02-17 11:20:00,33.03,33.04,32.98,33.04,244500.0,22.2242,22.231,22.1906,22.231,244500.0
2011-02-17 11:25:00,33.04,33.07,33.03,33.04,236800.0,22.231,22.2512,22.2242,22.231,236800.0
2011-02-17 11:30:00,33.04,33.08,33.03,33.04,136900.0,22.231,22.2579,22.2242,22.231,136900.0
2011-02-17 11:35:00,33.04,33.05,33.01,33.01,87200.0,22.231,22.2377,22.2108,22.2108,87200.0
2011-02-17 11:40:00,33.0,33.01,32.98,33.0,245400.0,22.2041,22.2108,22.1906,22.2041,245400.0
2011-02-17 11:45:00,32.99,33.03,32.99,32.99,473400.0,22.1973,22.2242,22.1973,22.1973,473400.0
2011-02-17 11:50:00,32.99,33.05,32.99,33.02,213400.0,22.1973,22.2377,22.1973,22.2175,213400.0
2011-02-17 11:55:00,33.02,33.06,33.02,33.06,394200.0,22.2175,22.2444,22.2175,22.2444,394200.0
2011-02-17 12:00:00,33.06,33.07,33.04,33.05,170100.0,22.2444,22.2512,22.231,22.2377,170100.0
2011-02-17 12:05:00,33.05,33.06,32.99,33.0,381900.0,22.2377,22.2444,22.1973,22.2041,381900.0
2011-02-17 12:10:00,33.0,33.0,32.92,32.95,393000.0,22.2041,22.2041,22.1502,22.1704,393000.0
2011-02-17 12:15:00,32.95,32.96,32.93,32.94,407500.0,22.1704,22.1771,22.157,22.1637,407500.0
2011-02-17 12:20:00,32.93,32.95,32.93,32.94,294400.0,22.157,22.1704,22.157,22.1637,294400.0
2011-02-17 12:25:00,32.95,32.96,32.93,32.95,138500.0,22.1704,22.1771,22.157,22.1704,138500.0
2011-02-17 12:30:00,32.94,32.99,32.94,32.95,386800.0,22.1637,22.1973,22.1637,22.1704,386800.0
2011-02-17 12:35:00,32.95,32.97,32.94,32.96,98400.0,22.1704,22.1839,22.1637,22.1771,98400.0
2011-02-17 12:40:00,32.96,32.99,32.96,32.98,123000.0,22.1771,22.1973,22.1771,22.1906,123000.0
2011-02-17 12:45:00,32.99,32.99,32.96,32.97,87100.0,22.1973,22.1973,22.1771,22.1839,87100.0
2011-02-17 12:50:00,32.97,33.0,32.95,33.0,333600.0,22.1839,22.2041,22.1704,22.2041,333600.0
2011-02-17 12:55:00,32.99,33.0,32.96,32.97,146600.0,22.1973,22.2041,22.1771,22.1839,146600.0
2011-02-17 13:00:00,32.97,33.0,32.97,32.98,200700.0,22.1839,22.2041,22.1839,22.1906,200700.0
2011-02-17 13:05:00,32.97,33.0,32.97,32.98,365900.0,22.1839,22.2041,22.1839,22.1906,365900.0
2011-02-17 13:10:00,32.98,32.98,32.94,32.96,230300.0,22.1906,22.1906,22.1637,22.1771,230300.0
2011-02-17 13:15:00,32.95,33.01,32.95,33.0,458900.0,22.1704,22.2108,22.1704,22.2041,458900.0
2011-02-17 13:20:00,33.0,33.02,32.98,32.99,307600.0,22.2041,22.2175,22.1906,22.1973,307600.0
2011-02-17 13:25:00,32.98,33.0,32.98,32.98,98500.0,22.1906,22.2041,22.1906,22.1906,98500.0
2011-02-17 13:30:00,32.98,33.02,32.98,33.0,143200.0,22.1906,22.2175,22.1906,22.2041,143200.0
2011-02-17 13:35:00,33.01,33.01,32.99,33.0,65500.0,22.2108,22.2108,22.1973,22.2041,65500.0
2011-02-17 13:40:00,33.01,33.03,33.0,33.0,151600.0,22.2108,22.2242,22.2041,22.2041,151600.0
2011-02-17 13:45:00,33.01,33.01,32.99,33.01,170100.0,22.2108,22.2108,22.1973,22.2108,170100.0
2011-02-17 13:50:00,33.01,33.01,32.99,33.01,175500.0,22.2108,22.2108,22.1973,22.2108,175500.0
2011-02-17 13:55:00,33.01,33.01,32.97,32.99,205100.0,22.2108,22.2108,22.1839,22.1973,205100.0
2011-02-17 14:00:00,33.0,33.01,32.98,33.01,238500.0,22.2041,22.2108,22.1906,22.2108,238500.0
2011-02-17 14:05:00,33.0,33.02,33.0,33.02,108500.0,22.2041,22.2175,22.2041,22.2175,108500.0
2011-02-17 14:10:00,33.02,33.04,33.01,33.03,197700.0,22.2175,22.231,22.2108,22.2242,197700.0
2011-02-17 14:15:00,33.04,33.06,33.02,33.05,277000.0,22.231,22.2444,22.2175,22.2377,277000.0
2011-02-17 14:20:00,33.05,33.05,33.02,33.04,137600.0,22.2377,22.2377,22.2175,22.231,137600.0
2011-02-17 14:25:00,33.03,33.05,33.0,33.0,140600.0,22.2242,22.2377,22.2041,22.2041,140600.0
2011-02-17 14:30:00,33.0,33.03,32.99,33.02,181300.0,22.2041,22.2242,22.1973,22.2175,181300.0
2011-02-17 14:35:00,33.02,33.03,33.0,33.0,99300.0,22.2175,22.2242,22.2041,22.2041,99300.0
2011-02-17 14:40:00,33.01,33.02,32.99,33.01,106600.0,22.2108,22.2175,22.1973,22.2108,106600.0
2011-02-17 14:45:00,33.01,33.02,33.0,33.0,185100.0,22.2108,22.2175,22.2041,22.2041,185100.0
2011-02-17 14:50:00,33.01,33.01,32.98,32.98,283200.0,22.2108,22.2108,22.1906,22.1906,283200.0
2011-02-17 14:55:00,32.98,33.02,32.98,33.01,278500.0,22.1906,22.2175,22.1906,22.2108,278500.0
2011-02-17 15:00:00,33.01,33.01,32.98,33.0,158300.0,22.2108,22.2108,22.1906,22.2041,158300.0
2011-02-17 15:05:00,33.01,33.01,32.99,32.99,140300.0,22.2108,22.2108,22.1973,22.1973,140300.0
2011-02-17 15:10:00,33.0,33.0,32.97,32.97,189200.0,22.2041,22.2041,22.1839,22.1839,189200.0
2011-02-17 15:15:00,32.97,33.0,32.97,32.99,172700.0,22.1839,22.2041,22.1839,22.1973,172700.0
2011-02-17 15:20:00,32.99,33.0,32.95,32.98,369300.0,22.1973,22.2041,22.1704,22.1906,369300.0
2011-02-17 15:25:00,32.98,33.0,32.96,32.98,287400.0,22.1906,22.2041,22.1771,22.1906,287400.0
2011-02-17 15:30:00,32.97,32.98,32.94,32.96,262400.0,22.1839,22.1906,22.1637,22.1771,262400.0
2011-02-17 15:35:00,32.97,32.99,32.95,32.97,364900.0,22.1839,22.1973,22.1704,22.1839,364900.0
2011-02-17 15:40:00,32.97,32.97,32.94,32.95,482200.0,22.1839,22.1839,22.1637,22.1704,482200.0
2011-02-17 15:45:00,32.95,32.97,32.91,32.94,950900.0,22.1704,22.1839,22.1435,22.1637,950900.0
2011-02-17 15:50:00,32.94,32.95,32.91,32.95,692900.0,22.1637,22.1704,22.1435,22.1704,692900.0
2011-02-17 15:55:00,32.94,32.98,32.93,32.93,1499200.0,22.1637,22.1906,22.157,22.157,1499200.0
2011-02-18 09:30:00,33.01,33.07,32.68,32.74,5036700.0,22.2108,22.2512,21.9887,22.0291,5036700.0
2011-02-18 09:35:00,32.74,32.76,32.68,32.69,878300.0,22.0291,22.0426,21.9887,21.9955,878300.0
2011-02-18 09:40:00,32.68,32.75,32.61,32.75,799500.0,21.9887,22.0358,21.9416,22.0358,799500.0
2011-02-18 09:45:00,32.75,32.79,32.62,32.74,675200.0,22.0358,22.0628,21.9484,22.0291,675200.0
2011-02-18 09:50:00,32.74,32.82,32.74,32.82,429300.0,22.0291,22.0829,22.0291,22.0829,429300.0
2011-02-18 09:55:00,32.82,32.84,32.78,32.81,321000.0,22.0829,22.0964,22.056,22.0762,321000.0
2011-02-18 10:00:00,32.81,32.83,32.73,32.73,358500.0,22.0762,22.0897,22.0224,22.0224,358500.0
2011-02-18 10:05:00,32.74,32.8,32.73,32.74,487500.0,22.0291,22.0695,22.0224,22.0291,487500.0
2011-02-18 10:10:00,32.75,32.75,32.68,32.7,410200.0,22.0358,22.0358,21.9887,22.0022,410200.0
2011-02-18 10:15:00,32.7,32.72,32.62,32.65,484100.0,22.0022,22.0157,21.9484,21.9686,484100.0
2011-02-18 10:20:00,32.66,32.73,32.63,32.73,324400.0,21.9753,22.0224,21.9551,22.0224,324400.0
2011-02-18 10:25:00,32.72,32.75,32.68,32.69,307500.0,22.0157,22.0358,21.9887,21.9955,307500.0
2011-02-18 10:30:00,32.69,32.69,32.62,32.65,553600.0,21.9955,21.9955,21.9484,21.9686,553600.0
2011-02-18 10:35:00,32.64,32.68,32.62,32.66,454400.0,21.9618,21.9887,21.9484,21.9753,454400.0
2011-02-18 10:40:00,32.67,32.7,32.66,32.66,350600.0,21.982,22.0022,21.9753,21.9753,350600.0
2011-02-18 10:45:00,32.66,32.67,32.66,32.66,113500.0,21.9753,21.982,21.9753,21.9753,113500.0
2011-02-18 10:50:00,32.67,32.67,32.65,32.65,276000.0,21.982,21.982,21.9686,21.9686,276000.0
2011-02-18 10:55:00,32.66,32.71,32.65,32.66,273600.0,21.9753,22.0089,21.9686,21.9753,273600.0
2011-02-18 11:00:00,32.66,32.66,32.62,32.63,315900.0,21.9753,21.9753,21.9484,21.9551,315900.0
2011-02-18 11:05:00,32.62,32.67,32.61,32.65,310600.0,21.9484,21.982,21.9416,21.9686,310600.0
2011-02-18 11:10:00,32.64,32.65,32.56,32.6,636300.0,21.9618,21.9686,21.908,21.9349,636300.0
2011-02-18 11:15:00,32.61,32.63,32.58,32.62,268300.0,21.9416,21.9551,21.9215,21.9484,268300.0
2011-02-18 11:20:00,32.61,32.68,32.61,32.64,357200.0,21.9416,21.9887,21.9416,21.9618,357200.0
2011-02-18 11:25:00,32.64,32.75,32.64,32.73,793500.0,21.9618,22.0358,21.9618,22.0224,793500.0
2011-02-18 11:30:00,32.73,32.76,32.71,32.73,418200.0,22.0224,22.0426,22.0089,22.0224,418200.0
2011-02-18 11:35:00,32.73,32.75,32.7,32.71,412000.0,22.0224,22.0358,22.0022,22.0089,412000.0
2011-02-18 11:40:00,32.71,32.72,32.69,32.7,257000.0,22.0089,22.0157,21.9955,22.0022,257000.0
2011-02-18 11:45:00,32.7,32.7,32.65,32.7,302500.0,22.0022,22.0022,21.9686,22.0022,302500.0
2011-02-18 11:50:00,32.7,32.73,32.69,32.71,249700.0,22.0022,22.0224,21.9955,22.0089,249700.0
2011-02-18 11:55:00,32.7,32.73,32.7,32.72,171100.0,22.0022,22.0224,22.0022,22.0157,171100.0
2011-02-18 12:00:00,32.72,32.77,32.72,32.73,278400.0,22.0157,22.0493,22.0157,22.0224,278400.0
2011-02-18 12:05:00,32.72,32.73,32.7,32.71,147800.0,22.0157,22.0224,22.0022,22.0089,147800.0
2011-02-18 12:10:00,32.71,32.72,32.7,32.7,276800.0,22.0089,22.0157,22.0022,22.0022,276800.0
2011-02-18 12:15:00,32.71,32.72,32.67,32.72,241500.0,22.0089,22.0157,21.982,22.0157,241500.0
2011-02-18 12:20:00,32.71,32.73,32.7,32.71,169600.0,22.0089,22.0224,22.0022,22.0089,169600.0
2011-02-18 12:25:00,32.72,32.72,32.69,32.69,288000.0,22.0157,22.0157,21.9955,21.9955,288000.0
2011-02-18 12:30:00,32.69,32.7,32.66,32.66,239800.0,21.9955,22.0022,21.9753,21.9753,239800.0
2011-02-18 12:35:00,32.66,32.69,32.65,32.67,303600.0,21.9753,21.9955,21.9686,21.982,303600.0
2011-02-18 12:40:00,32.68,32.68,32.62,32.67,636100.0,21.9887,21.9887,21.9484,21.982,636100.0
2011-02-18 12:45:00,32.67,32.67,32.62,32.62,190400.0,21.982,21.982,21.9484,21.9484,190400.0
2011-02-18 12:50:00,32.63,32.63,32.6,32.6,508100.0,21.9551,21.9551,21.9349,21.9349,508100.0
2011-02-18 12:55:00,32.61,32.63,32.59,32.6,467200.0,21.9416,21.9551,21.9282,21.9349,467200.0
2011-02-18 13:00:00,32.6,32.64,32.59,32.59,297200.0,21.9349,21.9618,21.9282,21.9282,297200.0
2011-02-18 13:05:00,32.59,32.62,32.56,32.58,505800.0,21.9282,21.9484,21.908,21.9215,505800.0
2011-02-18 13:10:00,32.59,32.67,32.58,32.67,224000.0,21.9282,21.982,21.9215,21.982,224000.0
2011-02-18 13:15:00,32.67,32.67,32.62,32.63,191100.0,21.982,21.982,21.9484,21.9551,191100.0
2011-02-18 13:20:00,32.63,32.64,32.57,32.59,332800.0,21.9551,21.9618,21.9147,21.9282,332800.0
2011-02-18 13:25:00,32.59,32.6,32.56,32.56,400900.0,21.9282,21.9349,21.908,21.908,400900.0
2011-02-18 13:30:00,32.56,32.58,32.45,32.47,924700.0,21.908,21.9215,21.834,21.8474,924700.0
2011-02-18 13:35:00,32.47,32.48,32.44,32.44,467700.0,21.8474,21.8542,21.8273,21.8273,467700.0
2011-02-18 13:40:00,32.45,32.45,32.39,32.42,478800.0,21.834,21.834,21.7936,21.8138,478800.0
2011-02-18 13:45:00,32.43,32.46,32.42,32.43,274400.0,21.8205,21.8407,21.8138,21.8205,274400.0
2011-02-18 13:50:00,32.43,32.44,32.42,32.44,461300.0,21.8205,21.8273,21.8138,21.8273,461300.0
2011-02-18 13:55:00,32.45,32.56,32.44,32.55,349600.0,21.834,21.908,21.8273,21.9013,349600.0
2011-02-18 14:00:00,32.55,32.56,32.53,32.55,292300.0,21.9013,21.908,21.8878,21.9013,292300.0
2011-02-18 14:05:00,32.55,32.55,32.52,32.52,177000.0,21.9013,21.9013,21.8811,21.8811,177000.0
2011-02-18 14:10:00,32.52,32.55,32.52,32.55,213300.0,21.8811,21.9013,21.8811,21.9013,213300.0
2011-02-18 14:15:00,32.55,32.55,32.48,32.49,361000.0,21.9013,21.9013,21.8542,21.8609,361000.0
2011-02-18 14:20:00,32.49,32.52,32.45,32.45,406000.0,21.8609,21.8811,21.834,21.834,406000.0
2011-02-18 14:25:00,32.46,32.46,32.39,32.4,881200.0,21.8407,21.8407,21.7936,21.8003,881200.0
2011-02-18 14:30:00,32.4,32.47,32.34,32.47,938300.0,21.8003,21.8474,21.76,21.8474,938300.0
2011-02-18 14:35:00,32.47,32.51,32.46,32.5,545700.0,21.8474,21.8744,21.8407,21.8676,545700.0
2011-02-18 14:40:00,32.49,32.5,32.44,32.45,508100.0,21.8609,21.8676,21.8273,21.834,508100.0
2011-02-18 14:45:00,32.44,32.53,32.44,32.52,404300.0,21.8273,21.8878,21.8273,21.8811,404300.0
2011-02-18 14:50:00,32.53,32.57,32.52,32.57,323600.0,21.8878,21.9147,21.8811,21.9147,323600.0
2011-02-18 14:55:00,32.57,32.58,32.56,32.57,354200.0,21.9147,21.9215,21.908,21.9147,354200.0
2011-02-18 15:00:00,32.56,32.57,32.53,32.54,394200.0,21.908,21.9147,21.8878,21.8945,394200.0
2011-02-18 15:05:00,32.53,32.54,32.49,32.51,438100.0,21.8878,21.8945,21.8609,21.8744,438100.0
2011-02-18 15:10:00,32.5,32.51,32.46,32.5,364300.0,21.8676,21.8744,21.8407,21.8676,364300.0
2011-02-18 15:15:00,32.5,32.52,32.48,32.51,218000.0,21.8676,21.8811,21.8542,21.8744,218000.0
2011-02-18 15:20:00,32.51,32.57,32.49,32.56,364000.0,21.8744,21.9147,21.8609,21.908,364000.0
2011-02-18 15:25:00,32.57,32.58,32.52,32.52,396900.0,21.9147,21.9215,21.8811,21.8811,396900.0
2011-02-18 15:30:00,32.52,32.57,32.5,32.52,459200.0,21.8811,21.9147,21.8676,21.8811,459200.0
2011-02-18 15:35:00,32.52,32.55,32.49,32.49,444300.0,21.8811,21.9013,21.8609,21.8609,444300.0
2011-02-18 15:40:00,32.5,32.58,32.49,32.58,754300.0,21.8676,21.9215,21.8609,21.9215,754300.0
2011-02-18 15:45:00,32.58,32.61,32.55,32.55,1211000.0,21.9215,21.9416,21.9013,21.9013,1211000.0
2011-02-18 15:50:00,32.55,32.62,32.55,32.62,1135800.0,21.9013,21.9484,21.9013,21.9484,1135800.0
2011-02-18 15:55:00,32.62,32.65,32.58,32.62,2929300.0,21.9484,21.9686,21.9215,21.9484,2929300.0
2011-02-22 09:30:00,31.97,32.06,31.65,31.72,2035900.0,21.511,21.5716,21.2957,21.3428,2035900.0
2011-02-22 09:35:00,31.72,31.74,31.64,31.73,1326000.0,21.3428,21.3563,21.289,21.3495,1326000.0
2011-02-22 09:40:00,31.72,31.73,31.63,31.67,1563500.0,21.3428,21.3495,21.2823,21.3092,1563500.0
2011-02-22 09:45:00,31.67,31.74,31.66,31.74,1159200.0,21.3092,21.3563,21.3024,21.3563,1159200.0
2011-02-22 09:50:00,31.74,31.83,31.73,31.8,1278200.0,21.3563,21.4168,21.3495,21.3966,1278200.0
2011-02-22 09:55:00,31.8,31.95,31.8,31.9,882300.0,21.3966,21.4976,21.3966,21.4639,882300.0
2011-02-22 10:00:00,31.9,32.07,31.85,32.05,1628200.0,21.4639,21.5783,21.4303,21.5648,1628200.0
2011-02-22 10:05:00,32.05,32.15,31.97,32.14,1084900.0,21.5648,21.6321,21.511,21.6254,1084900.0
2011-02-22 10:10:00,32.13,32.24,32.1,32.15,1562800.0,21.6187,21.6927,21.5985,21.6321,1562800.0
2011-02-22 10:15:00,32.15,32.24,32.15,32.16,443000.0,21.6321,21.6927,21.6321,21.6389,443000.0
2011-02-22 10:20:00,32.16,32.2,32.07,32.2,353200.0,21.6389,21.6658,21.5783,21.6658,353200.0
2011-02-22 10:25:00,32.2,32.22,32.09,32.12,444900.0,21.6658,21.6792,21.5918,21.6119,444900.0
2011-02-22 10:30:00,32.13,32.15,32.06,32.13,427100.0,21.6187,21.6321,21.5716,21.6187,427100.0
2011-02-22 10:35:00,32.14,32.18,32.13,32.13,415100.0,21.6254,21.6523,21.6187,21.6187,415100.0
2011-02-22 10:40:00,32.13,32.17,32.09,32.14,242000.0,21.6187,21.6456,21.5918,21.6254,242000.0
2011-02-22 10:45:00,32.14,32.15,32.08,32.08,539200.0,21.6254,21.6321,21.585,21.585,539200.0
2011-02-22 10:50:00,32.09,32.15,32.07,32.1,365000.0,21.5918,21.6321,21.5783,21.5985,365000.0
2011-02-22 10:55:00,32.09,32.12,32.04,32.06,458900.0,21.5918,21.6119,21.5581,21.5716,458900.0
2011-02-22 11:00:00,32.07,32.07,31.97,31.99,755100.0,21.5783,21.5783,21.511,21.5245,755100.0
2011-02-22 11:05:00,32.0,32.0,31.95,32.0,542600.0,21.5312,21.5312,21.4976,21.5312,542600.0
2011-02-22 11:10:00,32.0,32.0,31.92,31.99,339700.0,21.5312,21.5312,21.4774,21.5245,339700.0
2011-02-22 11:15:00,31.99,31.99,31.84,31.85,770400.0,21.5245,21.5245,21.4235,21.4303,770400.0
2011-02-22 11:20:00,31.85,31.86,31.77,31.77,535100.0,21.4303,21.437,21.3764,21.3764,535100.0
2011-02-22 11:25:00,31.77,31.81,31.75,31.8,493300.0,21.3764,21.4034,21.363,21.3966,493300.0
2011-02-22 11:30:00,31.8,31.82,31.76,31.79,416300.0,21.3966,21.4101,21.3697,21.3899,416300.0
2011-02-22 11:35:00,31.79,31.83,31.76,31.76,398000.0,21.3899,21.4168,21.3697,21.3697,398000.0
2011-02-22 11:40:00,31.77,31.77,31.68,31.68,1263500.0,21.3764,21.3764,21.3159,21.3159,1263500.0
2011-02-22 11:45:00,31.69,31.69,31.6,31.6,1274600.0,21.3226,21.3226,21.2621,21.2621,1274600.0
2011-02-22 11:50:00,31.61,31.63,31.53,31.57,1168700.0,21.2688,21.2823,21.215,21.2419,1168700.0
2011-02-22 11:55:00,31.57,31.61,31.56,31.59,1047900.0,21.2419,21.2688,21.2352,21.2553,1047900.0
2011-02-22 12:00:00,31.59,31.6,31.53,31.59,525400.0,21.2553,21.2621,21.215,21.2553,525400.0
2011-02-22 12:05:00,31.58,31.64,31.56,31.6,469700.0,21.2486,21.289,21.2352,21.2621,469700.0
2011-02-22 12:10:00,31.59,31.62,31.54,31.57,404300.0,21.2553,21.2755,21.2217,21.2419,404300.0
2011-02-22 12:15:00,31.57,31.58,31.54,31.54,475500.0,21.2419,21.2486,21.2217,21.2217,475500.0
2011-02-22 12:20:00,31.55,31.56,31.53,31.54,470100.0,21.2284,21.2352,21.215,21.2217,470100.0
2011-02-22 12:25:00,31.54,31.54,31.51,31.53,366200.0,21.2217,21.2217,21.2015,21.215,366200.0
2011-02-22 12:30:00,31.53,31.57,31.52,31.57,336400.0,21.215,21.2419,21.2082,21.2419,336400.0
2011-02-22 12:35:00,31.56,31.6,31.53,31.57,448400.0,21.2352,21.2621,21.215,21.2419,448400.0
2011-02-22 12:40:00,31.57,31.6,31.44,31.45,744900.0,21.2419,21.2621,21.1544,21.1611,744900.0
2011-02-22 12:45:00,31.45,31.46,31.37,31.42,578400.0,21.1611,21.1679,21.1073,21.141,578400.0
2011-02-22 12:50:00,31.41,31.43,31.36,31.42,348000.0,21.1342,21.1477,21.1006,21.141,348000.0
2011-02-22 12:55:00,31.41,31.42,31.38,31.41,325200.0,21.1342,21.141,21.114,21.1342,325200.0
2011-02-22 13:00:00,31.42,31.42,31.35,31.39,498400.0,21.141,21.141,21.0939,21.1208,498400.0
2011-02-22 13:05:00,31.38,31.49,31.38,31.48,410300.0,21.114,21.1881,21.114,21.1813,410300.0
2011-02-22 13:10:00,31.49,31.49,31.4,31.47,254300.0,21.1881,21.1881,21.1275,21.1746,254300.0
2011-02-22 13:15:00,31.46,31.56,31.46,31.54,393100.0,21.1679,21.2352,21.1679,21.2217,393100.0
2011-02-22 13:20:00,31.54,31.55,31.41,31.42,410200.0,21.2217,21.2284,21.1342,21.141,410200.0
2011-02-22 13:25:00,31.43,31.45,31.39,31.41,342000.0,21.1477,21.1611,21.1208,21.1342,342000.0
2011-02-22 13:30:00,31.41,31.42,31.37,31.37,466500.0,21.1342,21.141,21.1073,21.1073,466500.0
2011-02-22 13:35:00,31.38,31.47,31.37,31.43,399600.0,21.114,21.1746,21.1073,21.1477,399600.0
2011-02-22 13:40:00,31.44,31.48,31.43,31.43,364400.0,21.1544,21.1813,21.1477,21.1477,364400.0
2011-02-22 13:45:00,31.43,31.45,31.38,31.41,304700.0,21.1477,21.1611,21.114,21.1342,304700.0
2011-02-22 13:50:00,31.42,31.49,31.41,31.45,224700.0,21.141,21.1881,21.1342,21.1611,224700.0
2011-02-22 13:55:00,31.45,31.48,31.42,31.46,237300.0,21.1611,21.1813,21.141,21.1679,237300.0
2011-02-22 14:00:00,31.47,31.5,31.45,31.45,512600.0,21.1746,21.1948,21.1611,21.1611,512600.0
2011-02-22 14:05:00,31.45,31.46,31.36,31.39,710900.0,21.1611,21.1679,21.1006,21.1208,710900.0
2011-02-22 14:10:00,31.4,31.47,31.39,31.47,359100.0,21.1275,21.1746,21.1208,21.1746,359100.0
2011-02-22 14:15:00,31.46,31.53,31.46,31.49,450100.0,21.1679,21.215,21.1679,21.1881,450100.0
2011-02-22 14:20:00,31.48,31.5,31.42,31.45,293400.0,21.1813,21.1948,21.141,21.1611,293400.0
2011-02-22 14:25:00,31.45,31.46,31.39,31.45,358900.0,21.1611,21.1679,21.1208,21.1611,358900.0
2011-02-22 14:30:00,31.45,31.49,31.44,31.45,253600.0,21.1611,21.1881,21.1544,21.1611,253600.0
2011-02-22 14:35:00,31.45,31.51,31.41,31.41,408100.0,21.1611,21.2015,21.1342,21.1342,408100.0
2011-02-22 14:40:00,31.42,31.42,31.39,31.41,258000.0,21.141,21.141,21.1208,21.1342,258000.0
2011-02-22 14:45:00,31.41,31.53,31.4,31.5,487300.0,21.1342,21.215,21.1275,21.1948,487300.0
2011-02-22 14:50:00,31.49,31.52,31.41,31.42,575400.0,21.1881,21.2082,21.1342,21.141,575400.0
2011-02-22 14:55:00,31.41,31.44,31.36,31.37,628800.0,21.1342,21.1544,21.1006,21.1073,628800.0
2011-02-22 15:00:00,31.37,31.47,31.36,31.45,684300.0,21.1073,21.1746,21.1006,21.1611,684300.0
2011-02-22 15:05:00,31.46,31.46,31.28,31.3,1415900.0,21.1679,21.1679,21.0468,21.0602,1415900.0
2011-02-22 15:10:00,31.31,31.36,31.3,31.31,523600.0,21.0669,21.1006,21.0602,21.0669,523600.0
2011-02-22 15:15:00,31.31,31.32,31.22,31.22,787700.0,21.0669,21.0737,21.0064,21.0064,787700.0
2011-02-22 15:20:00,31.22,31.24,31.19,31.2,850600.0,21.0064,21.0198,20.9862,20.9929,850600.0
2011-02-22 15:25:00,31.21,31.21,31.13,31.15,792600.0,20.9997,20.9997,20.9458,20.9593,792600.0
2011-02-22 15:30:00,31.15,31.3,31.14,31.3,834900.0,20.9593,21.0602,20.9526,21.0602,834900.0
2011-02-22 15:35:00,31.3,31.34,31.25,31.26,963400.0,21.0602,21.0871,21.0266,21.0333,963400.0
2011-02-22 15:40:00,31.25,31.34,31.23,31.32,814600.0,21.0266,21.0871,21.0131,21.0737,814600.0
2011-02-22 15:45:00,31.32,31.37,31.27,31.28,833900.0,21.0737,21.1073,21.04,21.0468,833900.0
2011-02-22 15:50:00,31.28,31.41,31.27,31.37,975000.0,21.0468,21.1342,21.04,21.1073,975000.0
2011-02-22 15:55:00,31.38,31.43,31.34,31.4,2925500.0,21.114,21.1477,21.0871,21.1275,2925500.0
2011-02-23 09:30:00,31.39,31.54,31.38,31.52,1040300.0,21.1208,21.2217,21.114,21.2082,1040300.0
2011-02-23 09:35:00,31.52,31.68,31.5,31.67,869700.0,21.2082,21.3159,21.1948,21.3092,869700.0
2011-02-23 09:40:00,31.66,31.68,31.54,31.56,535300.0,21.3024,21.3159,21.2217,21.2352,535300.0
2011-02-23 09:45:00,31.56,31.58,31.41,31.42,667900.0,21.2352,21.2486,21.1342,21.141,667900.0
2011-02-23 09:50:00,31.42,31.5,31.37,31.39,629100.0,21.141,21.1948,21.1073,21.1208,629100.0
2011-02-23 09:55:00,31.39,31.43,31.33,31.37,490200.0,21.1208,21.1477,21.0804,21.1073,490200.0
2011-02-23 10:00:00,31.37,31.48,31.36,31.44,446500.0,21.1073,21.1813,21.1006,21.1544,446500.0
2011-02-23 10:05:00,31.45,31.46,31.27,31.29,779800.0,21.1611,21.1679,21.04,21.0535,779800.0
2011-02-23 10:10:00,31.29,31.3,31.2,31.27,656200.0,21.0535,21.0602,20.9929,21.04,656200.0
2011-02-23 10:15:00,31.28,31.37,31.27,31.35,452200.0,21.0468,21.1073,21.04,21.0939,452200.0
2011-02-23 10:20:00,31.35,31.51,31.35,31.46,481900.0,21.0939,21.2015,21.0939,21.1679,481900.0
2011-02-23 10:25:00,31.47,31.47,31.37,31.42,333100.0,21.1746,21.1746,21.1073,21.141,333100.0
2011-02-23 10:30:00,31.41,31.6,31.41,31.53,642800.0,21.1342,21.2621,21.1342,21.215,642800.0
2011-02-23 10:35:00,31.54,31.54,31.45,31.48,513400.0,21.2217,21.2217,21.1611,21.1813,513400.0
2011-02-23 10:40:00,31.48,31.49,31.4,31.41,385800.0,21.1813,21.1881,21.1275,21.1342,385800.0
2011-02-23 10:45:00,31.41,31.51,31.41,31.49,526600.0,21.1342,21.2015,21.1342,21.1881,526600.0
2011-02-23 10:50:00,31.5,31.5,31.43,31.5,527000.0,21.1948,21.1948,21.1477,21.1948,527000.0
2011-02-23 10:55:00,31.5,31.51,31.45,31.51,270400.0,21.1948,21.2015,21.1611,21.2015,270400.0
2011-02-23 11:00:00,31.5,31.53,31.49,31.5,333200.0,21.1948,21.215,21.1881,21.1948,333200.0
2011-02-23 11:05:00,31.49,31.54,31.47,31.52,341800.0,21.1881,21.2217,21.1746,21.2082,341800.0
2011-02-23 11:10:00,31.51,31.55,31.48,31.49,234800.0,21.2015,21.2284,21.1813,21.1881,234800.0
2011-02-23 11:15:00,31.48,31.55,31.47,31.47,146300.0,21.1813,21.2284,21.1746,21.1746,146300.0
2011-02-23 11:20:00,31.48,31.51,31.46,31.49,162100.0,21.1813,21.2015,21.1679,21.1881,162100.0
2011-02-23 11:25:00,31.5,31.5,31.39,31.42,330900.0,21.1948,21.1948,21.1208,21.141,330900.0
2011-02-23 11:30:00,31.41,31.42,31.31,31.37,351400.0,21.1342,21.141,21.0669,21.1073,351400.0
2011-02-23 11:35:00,31.37,31.38,31.3,31.34,308300.0,21.1073,21.114,21.0602,21.0871,308300.0
2011-02-23 11:40:00,31.33,31.37,31.26,31.26,600200.0,21.0804,21.1073,21.0333,21.0333,600200.0
2011-02-23 11:45:00,31.27,31.31,31.19,31.21,627300.0,21.04,21.0669,20.9862,20.9997,627300.0
2011-02-23 11:50:00,31.2,31.28,31.2,31.26,176000.0,20.9929,21.0468,20.9929,21.0333,176000.0
2011-02-23 11:55:00,31.26,31.27,31.19,31.21,499500.0,21.0333,21.04,20.9862,20.9997,499500.0
2011-02-23 12:00:00,31.2,31.23,31.12,31.15,398100.0,20.9929,21.0131,20.9391,20.9593,398100.0
2011-02-23 12:05:00,31.14,31.18,31.07,31.09,452400.0,20.9526,20.9795,20.9055,20.9189,452400.0
2011-02-23 12:10:00,31.1,31.15,31.06,31.09,367700.0,20.9256,20.9593,20.8987,20.9189,367700.0
2011-02-23 12:15:00,31.09,31.1,31.0,31.01,884600.0,20.9189,20.9256,20.8584,20.8651,884600.0
2011-02-23 12:20:00,31.01,31.08,30.98,31.07,643100.0,20.8651,20.9122,20.8449,20.9055,643100.0
2011-02-23 12:25:00,31.07,31.07,31.01,31.01,276700.0,20.9055,20.9055,20.8651,20.8651,276700.0
2011-02-23 12:30:00,31.01,31.08,31.0,31.06,340800.0,20.8651,20.9122,20.8584,20.8987,340800.0
2011-02-23 12:35:00,31.06,31.13,31.03,31.09,284600.0,20.8987,20.9458,20.8785,20.9189,284600.0
2011-02-23 12:40:00,31.09,31.13,31.03,31.1,463100.0,20.9189,20.9458,20.8785,20.9256,463100.0
2011-02-23 12:45:00,31.1,31.11,31.03,31.04,321800.0,20.9256,20.9324,20.8785,20.8853,321800.0
2011-02-23 12:50:00,31.05,31.05,31.0,31.02,309800.0,20.892,20.892,20.8584,20.8718,309800.0
2011-02-23 12:55:00,31.03,31.09,31.01,31.03,280500.0,20.8785,20.9189,20.8651,20.8785,280500.0
2011-02-23 13:00:00,31.03,31.07,31.02,31.06,356700.0,20.8785,20.9055,20.8718,20.8987,356700.0
2011-02-23 13:05:00,31.06,31.09,30.95,30.96,651000.0,20.8987,20.9189,20.8247,20.8314,651000.0
2011-02-23 13:10:00,30.95,30.96,30.91,30.92,445000.0,20.8247,20.8314,20.7978,20.8045,445000.0
2011-02-23 13:15:00,30.91,30.92,30.8,30.87,735200.0,20.7978,20.8045,20.7238,20.7709,735200.0
2011-02-23 13:20:00,30.87,31.03,30.86,31.01,361300.0,20.7709,20.8785,20.7642,20.8651,361300.0
2011-02-23 13:25:00,31.03,31.04,30.97,31.04,240900.0,20.8785,20.8853,20.8382,20.8853,240900.0
2011-02-23 13:30:00,31.05,31.05,30.96,31.0,222000.0,20.892,20.892,20.8314,20.8584,222000.0
2011-02-23 13:35:00,31.0,31.19,31.0,31.17,407700.0,20.8584,20.9862,20.8584,20.9727,407700.0
2011-02-23 13:40:00,31.18,31.24,31.15,31.23,542900.0,20.9795,21.0198,20.9593,21.0131,542900.0
2011-02-23 13:45:00,31.23,31.27,31.2,31.21,298700.0,21.0131,21.04,20.9929,20.9997,298700.0
2011-02-23 13:50:00,31.21,31.28,31.2,31.26,241900.0,20.9997,21.0468,20.9929,21.0333,241900.0
2011-02-23 13:55:00,31.27,31.29,31.21,31.26,205000.0,21.04,21.0535,20.9997,21.0333,205000.0
2011-02-23 14:00:00,31.27,31.35,31.24,31.35,244500.0,21.04,21.0939,21.0198,21.0939,244500.0
2011-02-23 14:05:00,31.35,31.39,31.32,31.38,280600.0,21.0939,21.1208,21.0737,21.114,280600.0
2011-02-23 14:10:00,31.38,31.39,31.3,31.32,227900.0,21.114,21.1208,21.0602,21.0737,227900.0
2011-02-23 14:15:00,31.32,31.42,31.32,31.42,228400.0,21.0737,21.141,21.0737,21.141,228400.0
2011-02-23 14:20:00,31.42,31.47,31.41,31.42,299700.0,21.141,21.1746,21.1342,21.141,299700.0
2011-02-23 14:25:00,31.42,31.43,31.38,31.39,278200.0,21.141,21.1477,21.114,21.1208,278200.0
2011-02-23 14:30:00,31.39,31.47,31.39,31.44,266300.0,21.1208,21.1746,21.1208,21.1544,266300.0
2011-02-23 14:35:00,31.44,31.46,31.38,31.39,337800.0,21.1544,21.1679,21.114,21.1208,337800.0
2011-02-23 14:40:00,31.39,31.44,31.37,31.39,297400.0,21.1208,21.1544,21.1073,21.1208,297400.0
2011-02-23 14:45:00,31.4,31.46,31.38,31.4,414700.0,21.1275,21.1679,21.114,21.1275,414700.0
2011-02-23 14:50:00,31.39,31.5,31.39,31.48,342300.0,21.1208,21.1948,21.1208,21.1813,342300.0
2011-02-23 14:55:00,31.47,31.6,31.47,31.6,437200.0,21.1746,21.2621,21.1746,21.2621,437200.0
2011-02-23 15:00:00,31.59,31.64,31.56,31.59,331300.0,21.2553,21.289,21.2352,21.2553,331300.0
2011-02-23 15:05:00,31.6,31.68,31.6,31.6,541900.0,21.2621,21.3159,21.2621,21.2621,541900.0
2011-02-23 15:10:00,31.6,31.63,31.58,31.61,338300.0,21.2621,21.2823,21.2486,21.2688,338300.0
2011-02-23 15:15:00,31.6,31.61,31.49,31.55,708300.0,21.2621,21.2688,21.1881,21.2284,708300.0
2011-02-23 15:20:00,31.55,31.68,31.54,31.63,514300.0,21.2284,21.3159,21.2217,21.2823,514300.0
2011-02-23 15:25:00,31.63,31.67,31.55,31.57,302000.0,21.2823,21.3092,21.2284,21.2419,302000.0
2011-02-23 15:30:00,31.58,31.58,31.49,31.55,485400.0,21.2486,21.2486,21.1881,21.2284,485400.0
2011-02-23 15:35:00,31.54,31.55,31.47,31.54,418100.0,21.2217,21.2284,21.1746,21.2217,418100.0
2011-02-23 15:40:00,31.53,31.57,31.52,31.54,514900.0,21.215,21.2419,21.2082,21.2217,514900.0
2011-02-23 15:45:00,31.53,31.53,31.44,31.51,970000.0,21.215,21.215,21.1544,21.2015,970000.0
2011-02-23 15:50:00,31.5,31.57,31.48,31.51,777800.0,21.1948,21.2419,21.1813,21.2015,777800.0
2011-02-23 15:55:00,31.52,31.58,31.46,31.5,2030700.0,21.2082,21.2486,21.1679,21.1948,2030700.0
2011-02-24 09:30:00,31.08,31.24,30.94,31.16,1602200.0,20.9122,21.0198,20.818,20.966,1602200.0
2011-02-24 09:35:00,31.16,31.27,31.08,31.26,710900.0,20.966,21.04,20.9122,21.0333,710900.0
2011-02-24 09:40:00,31.26,31.43,31.25,31.42,724000.0,21.0333,21.1477,21.0266,21.141,724000.0
2011-02-24 09:45:00,31.41,31.59,31.4,31.47,801500.0,21.1342,21.2553,21.1275,21.1746,801500.0
2011-02-24 09:50:00,31.46,31.48,31.3,31.35,557500.0,21.1679,21.1813,21.0602,21.0939,557500.0
2011-02-24 09:55:00,31.35,31.5,31.32,31.44,325600.0,21.0939,21.1948,21.0737,21.1544,325600.0
2011-02-24 10:00:00,31.43,31.44,31.25,31.31,512900.0,21.1477,21.1544,21.0266,21.0669,512900.0
2011-02-24 10:05:00,31.32,31.4,31.28,31.37,508000.0,21.0737,21.1275,21.0468,21.1073,508000.0
2011-02-24 10:10:00,31.36,31.43,31.33,31.43,384700.0,21.1006,21.1477,21.0804,21.1477,384700.0
2011-02-24 10:15:00,31.43,31.49,31.34,31.47,445700.0,21.1477,21.1881,21.0871,21.1746,445700.0
2011-02-24 10:20:00,31.47,31.53,31.45,31.5,546100.0,21.1746,21.215,21.1611,21.1948,546100.0
2011-02-24 10:25:00,31.49,31.5,31.42,31.45,356800.0,21.1881,21.1948,21.141,21.1611,356800.0
2011-02-24 10:30:00,31.45,31.45,31.33,31.39,343900.0,21.1611,21.1611,21.0804,21.1208,343900.0
2011-02-24 10:35:00,31.39,31.42,31.3,31.32,356200.0,21.1208,21.141,21.0602,21.0737,356200.0
2011-02-24 10:40:00,31.32,31.39,31.29,31.33,206800.0,21.0737,21.1208,21.0535,21.0804,206800.0
2011-02-24 10:45:00,31.33,31.35,31.29,31.33,426800.0,21.0804,21.0939,21.0535,21.0804,426800.0
2011-02-24 10:50:00,31.32,31.39,31.32,31.38,407500.0,21.0737,21.1208,21.0737,21.114,407500.0
2011-02-24 10:55:00,31.38,31.46,31.31,31.34,462700.0,21.114,21.1679,21.0669,21.0871,462700.0
2011-02-24 11:00:00,31.33,31.35,31.29,31.3,285000.0,21.0804,21.0939,21.0535,21.0602,285000.0
2011-02-24 11:05:00,31.3,31.34,31.27,31.28,252300.0,21.0602,21.0871,21.04,21.0468,252300.0
2011-02-24 11:10:00,31.28,31.32,31.22,31.23,337500.0,21.0468,21.0737,21.0064,21.0131,337500.0
2011-02-24 11:15:00,31.23,31.35,31.22,31.33,292300.0,21.0131,21.0939,21.0064,21.0804,292300.0
2011-02-24 11:20:00,31.32,31.32,31.27,31.27,173400.0,21.0737,21.0737,21.04,21.04,173400.0
2011-02-24 11:25:00,31.28,31.46,31.27,31.46,407900.0,21.0468,21.1679,21.04,21.1679,407900.0
2011-02-24 11:30:00,31.46,31.47,31.4,31.44,420700.0,21.1679,21.1746,21.1275,21.1544,420700.0
2011-02-24 11:35:00,31.44,31.44,31.35,31.38,275300.0,21.1544,21.1544,21.0939,21.114,275300.0
2011-02-24 11:40:00,31.38,31.45,31.36,31.39,181400.0,21.114,21.1611,21.1006,21.1208,181400.0
2011-02-24 11:45:00,31.4,31.4,31.25,31.31,393100.0,21.1275,21.1275,21.0266,21.0669,393100.0
2011-02-24 11:50:00,31.31,31.34,31.26,31.31,234500.0,21.0669,21.0871,21.0333,21.0669,234500.0
2011-02-24 11:55:00,31.31,31.36,31.27,31.27,208700.0,21.0669,21.1006,21.04,21.04,208700.0
2011-02-24 12:00:00,31.27,31.33,31.2,31.25,358100.0,21.04,21.0804,20.9929,21.0266,358100.0
2011-02-24 12:05:00,31.25,31.28,31.13,31.16,494700.0,21.0266,21.0468,20.9458,20.966,494700.0
2011-02-24 12:10:00,31.15,31.26,31.15,31.21,204000.0,20.9593,21.0333,20.9593,20.9997,204000.0
2011-02-24 12:15:00,31.2,31.25,31.2,31.24,146200.0,20.9929,21.0266,20.9929,21.0198,146200.0
2011-02-24 12:20:00,31.23,31.27,31.23,31.27,115500.0,21.0131,21.04,21.0131,21.04,115500.0
2011-02-24 12:25:00,31.26,31.27,31.18,31.2,291100.0,21.0333,21.04,20.9795,20.9929,291100.0
2011-02-24 12:30:00,31.2,31.23,31.17,31.18,317100.0,20.9929,21.0131,20.9727,20.9795,317100.0
2011-02-24 12:35:00,31.18,31.31,31.18,31.3,301900.0,20.9795,21.0669,20.9795,21.0602,301900.0
2011-02-24 12:40:00,31.3,31.32,31.2,31.21,207900.0,21.0602,21.0737,20.9929,20.9997,207900.0
2011-02-24 12:45:00,31.2,31.21,31.13,31.16,418100.0,20.9929,20.9997,20.9458,20.966,418100.0
2011-02-24 12:50:00,31.17,31.17,31.1,31.17,345000.0,20.9727,20.9727,20.9256,20.9727,345000.0
2011-02-24 12:55:00,31.16,31.21,31.14,31.2,311900.0,20.966,20.9997,20.9526,20.9929,311900.0
2011-02-24 13:00:00,31.19,31.23,31.14,31.22,272700.0,20.9862,21.0131,20.9526,21.0064,272700.0
2011-02-24 13:05:00,31.22,31.27,31.18,31.18,335200.0,21.0064,21.04,20.9795,20.9795,335200.0
2011-02-24 13:10:00,31.18,31.2,31.13,31.13,239900.0,20.9795,20.9929,20.9458,20.9458,239900.0
2011-02-24 13:15:00,31.13,31.25,31.1,31.21,414400.0,20.9458,21.0266,20.9256,20.9997,414400.0
2011-02-24 13:20:00,31.21,31.22,31.13,31.14,149300.0,20.9997,21.0064,20.9458,20.9526,149300.0
2011-02-24 13:25:00,31.13,31.17,31.1,31.15,242400.0,20.9458,20.9727,20.9256,20.9593,242400.0
2011-02-24 13:30:00,31.14,31.22,31.14,31.2,148400.0,20.9526,21.0064,20.9526,20.9929,148400.0
2011-02-24 13:35:00,31.2,31.25,31.18,31.23,252200.0,20.9929,21.0266,20.9795,21.0131,252200.0
2011-02-24 13:40:00,31.24,31.24,31.1,31.13,494400.0,21.0198,21.0198,20.9256,20.9458,494400.0
2011-02-24 13:45:00,31.13,31.14,31.05,31.08,550600.0,20.9458,20.9526,20.892,20.9122,550600.0
2011-02-24 13:50:00,31.08,31.13,31.05,31.05,218800.0,20.9122,20.9458,20.892,20.892,218800.0
2011-02-24 13:55:00,31.05,31.05,31.0,31.05,443100.0,20.892,20.892,20.8584,20.892,443100.0
2011-02-24 14:00:00,31.05,31.16,31.05,31.13,334000.0,20.892,20.966,20.892,20.9458,334000.0
2011-02-24 14:05:00,31.14,31.2,31.06,31.2,259300.0,20.9526,20.9929,20.8987,20.9929,259300.0
2011-02-24 14:10:00,31.19,31.23,31.14,31.2,625200.0,20.9862,21.0131,20.9526,20.9929,625200.0
2011-02-24 14:15:00,31.21,31.31,31.19,31.3,510700.0,20.9997,21.0669,20.9862,21.0602,510700.0
2011-02-24 14:20:00,31.3,31.31,31.19,31.28,225300.0,21.0602,21.0669,20.9862,21.0468,225300.0
2011-02-24 14:25:00,31.28,31.35,31.27,31.28,413300.0,21.0468,21.0939,21.04,21.0468,413300.0
2011-02-24 14:30:00,31.28,31.41,31.21,31.39,486000.0,21.0468,21.1342,20.9997,21.1208,486000.0
2011-02-24 14:35:00,31.39,31.42,31.3,31.34,322300.0,21.1208,21.141,21.0602,21.0871,322300.0
2011-02-24 14:40:00,31.35,31.4,31.28,31.3,260700.0,21.0939,21.1275,21.0468,21.0602,260700.0
2011-02-24 14:45:00,31.3,31.37,31.25,31.34,381200.0,21.0602,21.1073,21.0266,21.0871,381200.0
2011-02-24 14:50:00,31.34,31.34,31.27,31.3,355800.0,21.0871,21.0871,21.04,21.0602,355800.0
2011-02-24 14:55:00,31.31,31.41,31.31,31.41,382100.0,21.0669,21.1342,21.0669,21.1342,382100.0
2011-02-24 15:00:00,31.4,31.42,31.33,31.35,395400.0,21.1275,21.141,21.0804,21.0939,395400.0
2011-02-24 15:05:00,31.35,31.43,31.33,31.4,425700.0,21.0939,21.1477,21.0804,21.1275,425700.0
2011-02-24 15:10:00,31.41,31.43,31.32,31.42,301300.0,21.1342,21.1477,21.0737,21.141,301300.0
2011-02-24 15:15:00,31.43,31.45,31.39,31.41,353000.0,21.1477,21.1611,21.1208,21.1342,353000.0
2011-02-24 15:20:00,31.42,31.49,31.4,31.47,804100.0,21.141,21.1881,21.1275,21.1746,804100.0
2011-02-24 15:25:00,31.47,31.49,31.4,31.4,328900.0,21.1746,21.1881,21.1275,21.1275,328900.0
2011-02-24 15:30:00,31.4,31.52,31.4,31.48,468100.0,21.1275,21.2082,21.1275,21.1813,468100.0
2011-02-24 15:35:00,31.47,31.48,31.39,31.39,330200.0,21.1746,21.1813,21.1208,21.1208,330200.0
2011-02-24 15:40:00,31.4,31.46,31.35,31.44,604700.0,21.1275,21.1679,21.0939,21.1544,604700.0
2011-02-24 15:45:00,31.43,31.5,31.4,31.44,698500.0,21.1477,21.1948,21.1275,21.1544,698500.0
2011-02-24 15:50:00,31.44,31.47,31.42,31.44,699000.0,21.1544,21.1746,21.141,21.1544,699000.0
2011-02-24 15:55:00,31.45,31.47,31.38,31.46,1180000.0,21.1611,21.1746,21.114,21.1679,1180000.0
2011-02-25 09:30:00,32.34,32.48,32.25,32.46,2528800.0,21.76,21.8542,21.6994,21.8407,2528800.0
2011-02-25 09:35:00,32.46,32.48,32.4,32.45,1559600.0,21.8407,21.8542,21.8003,21.834,1559600.0
2011-02-25 09:40:00,32.45,32.46,32.34,32.46,1481900.0,21.834,21.8407,21.76,21.8407,1481900.0
2011-02-25 09:45:00,32.45,32.55,32.42,32.55,1585100.0,21.834,21.9013,21.8138,21.9013,1585100.0
2011-02-25 09:50:00,32.54,32.56,32.51,32.55,1207700.0,21.8945,21.908,21.8744,21.9013,1207700.0
2011-02-25 09:55:00,32.54,32.66,32.54,32.62,786700.0,21.8945,21.9753,21.8945,21.9484,786700.0
2011-02-25 10:00:00,32.63,32.67,32.6,32.65,515300.0,21.9551,21.982,21.9349,21.9686,515300.0
2011-02-25 10:05:00,32.65,32.69,32.61,32.62,856000.0,21.9686,21.9955,21.9416,21.9484,856000.0
2011-02-25 10:10:00,32.62,32.65,32.56,32.62,609000.0,21.9484,21.9686,21.908,21.9484,609000.0
2011-02-25 10:15:00,32.62,32.65,32.56,32.58,517500.0,21.9484,21.9686,21.908,21.9215,517500.0
2011-02-25 10:20:00,32.58,32.65,32.56,32.65,420700.0,21.9215,21.9686,21.908,21.9686,420700.0
2011-02-25 10:25:00,32.65,32.69,32.63,32.66,525400.0,21.9686,21.9955,21.9551,21.9753,525400.0
2011-02-25 10:30:00,32.66,32.68,32.61,32.63,617600.0,21.9753,21.9887,21.9416,21.9551,617600.0
2011-02-25 10:35:00,32.63,32.67,32.59,32.67,263900.0,21.9551,21.982,21.9282,21.982,263900.0
2011-02-25 10:40:00,32.67,32.67,32.62,32.63,410100.0,21.982,21.982,21.9484,21.9551,410100.0
2011-02-25 10:45:00,32.63,32.68,32.62,32.67,486600.0,21.9551,21.9887,21.9484,21.982,486600.0
2011-02-25 10:50:00,32.68,32.68,32.61,32.66,363300.0,21.9887,21.9887,21.9416,21.9753,363300.0
2011-02-25 10:55:00,32.65,32.68,32.64,32.67,295900.0,21.9686,21.9887,21.9618,21.982,295900.0
2011-02-25 11:00:00,32.67,32.74,32.67,32.7,494400.0,21.982,22.0291,21.982,22.0022,494400.0
2011-02-25 11:05:00,32.71,32.73,32.66,32.72,356500.0,22.0089,22.0224,21.9753,22.0157,356500.0
2011-02-25 11:10:00,32.72,32.73,32.69,32.72,251800.0,22.0157,22.0224,21.9955,22.0157,251800.0
2011-02-25 11:15:00,32.72,32.74,32.7,32.73,195500.0,22.0157,22.0291,22.0022,22.0224,195500.0
2011-02-25 11:20:00,32.73,32.73,32.69,32.71,291900.0,22.0224,22.0224,21.9955,22.0089,291900.0
2011-02-25 11:25:00,32.71,32.72,32.66,32.68,1033800.0,22.0089,22.0157,21.9753,21.9887,1033800.0
2011-02-25 11:30:00,32.68,32.69,32.66,32.68,477500.0,21.9887,21.9955,21.9753,21.9887,477500.0
2011-02-25 11:35:00,32.68,32.69,32.63,32.66,401900.0,21.9887,21.9955,21.9551,21.9753,401900.0
2011-02-25 11:40:00,32.65,32.67,32.62,32.67,725700.0,21.9686,21.982,21.9484,21.982,725700.0
2011-02-25 11:45:00,32.66,32.68,32.65,32.66,353200.0,21.9753,21.9887,21.9686,21.9753,353200.0
2011-02-25 11:50:00,32.66,32.68,32.64,32.67,735500.0,21.9753,21.9887,21.9618,21.982,735500.0
2011-02-25 11:55:00,32.66,32.68,32.64,32.66,212300.0,21.9753,21.9887,21.9618,21.9753,212300.0
2011-02-25 12:00:00,32.66,32.7,32.65,32.69,263900.0,21.9753,22.0022,21.9686,21.9955,263900.0
2011-02-25 12:05:00,32.7,32.7,32.65,32.66,127300.0,22.0022,22.0022,21.9686,21.9753,127300.0
2011-02-25 12:10:00,32.65,32.66,32.57,32.63,2751700.0,21.9686,21.9753,21.9147,21.9551,2751700.0
2011-02-25 12:15:00,32.63,32.69,32.62,32.66,234900.0,21.9551,21.9955,21.9484,21.9753,234900.0
2011-02-25 12:20:00,32.66,32.72,32.66,32.7,316600.0,21.9753,22.0157,21.9753,22.0022,316600.0
2011-02-25 12:25:00,32.71,32.74,32.7,32.73,415800.0,22.0089,22.0291,22.0022,22.0224,415800.0
2011-02-25 12:30:00,32.73,32.74,32.68,32.7,518500.0,22.0224,22.0291,21.9887,22.0022,518500.0
2011-02-25 12:35:00,32.7,32.71,32.69,32.7,239100.0,22.0022,22.0089,21.9955,22.0022,239100.0
2011-02-25 12:40:00,32.7,32.71,32.67,32.68,187800.0,22.0022,22.0089,21.982,21.9887,187800.0
2011-02-25 12:45:00,32.67,32.74,32.66,32.73,268300.0,21.982,22.0291,21.9753,22.0224,268300.0
2011-02-25 12:50:00,32.72,32.73,32.64,32.66,147700.0,22.0157,22.0224,21.9618,21.9753,147700.0
2011-02-25 12:55:00,32.66,32.66,32.64,32.65,134300.0,21.9753,21.9753,21.9618,21.9686,134300.0
2011-02-25 13:00:00,32.65,32.66,32.65,32.66,113400.0,21.9686,21.9753,21.9686,21.9753,113400.0
2011-02-25 13:05:00,32.65,32.69,32.65,32.68,253300.0,21.9686,21.9955,21.9686,21.9887,253300.0
2011-02-25 13:10:00,32.69,32.74,32.66,32.72,175300.0,21.9955,22.0291,21.9753,22.0157,175300.0
2011-02-25 13:15:00,32.73,32.74,32.7,32.73,246200.0,22.0224,22.0291,22.0022,22.0224,246200.0
2011-02-25 13:20:00,32.73,32.74,32.71,32.74,310700.0,22.0224,22.0291,22.0089,22.0291,310700.0
2011-02-25 13:25:00,32.74,32.74,32.71,32.72,173200.0,22.0291,22.0291,22.0089,22.0157,173200.0
2011-02-25 13:30:00,32.72,32.72,32.65,32.65,235900.0,22.0157,22.0157,21.9686,21.9686,235900.0
2011-02-25 13:35:00,32.65,32.65,32.62,32.64,361800.0,21.9686,21.9686,21.9484,21.9618,361800.0
2011-02-25 13:40:00,32.65,32.7,32.64,32.69,271500.0,21.9686,22.0022,21.9618,21.9955,271500.0
2011-02-25 13:45:00,32.68,32.72,32.65,32.66,324200.0,21.9887,22.0157,21.9686,21.9753,324200.0
2011-02-25 13:50:00,32.66,32.7,32.63,32.64,160300.0,21.9753,22.0022,21.9551,21.9618,160300.0
2011-02-25 13:55:00,32.64,32.66,32.63,32.66,190300.0,21.9618,21.9753,21.9551,21.9753,190300.0
2011-02-25 14:00:00,32.65,32.66,32.61,32.61,162500.0,21.9686,21.9753,21.9416,21.9416,162500.0
2011-02-25 14:05:00,32.61,32.7,32.61,32.7,253900.0,21.9416,22.0022,21.9416,22.0022,253900.0
2011-02-25 14:10:00,32.69,32.7,32.65,32.68,147700.0,21.9955,22.0022,21.9686,21.9887,147700.0
2011-02-25 14:15:00,32.69,32.7,32.63,32.65,168200.0,21.9955,22.0022,21.9551,21.9686,168200.0
2011-02-25 14:20:00,32.65,32.67,32.63,32.65,144200.0,21.9686,21.982,21.9551,21.9686,144200.0
2011-02-25 14:25:00,32.66,32.67,32.6,32.62,235700.0,21.9753,21.982,21.9349,21.9484,235700.0
2011-02-25 14:30:00,32.61,32.66,32.61,32.62,181900.0,21.9416,21.9753,21.9416,21.9484,181900.0
2011-02-25 14:35:00,32.63,32.63,32.53,32.53,293500.0,21.9551,21.9551,21.8878,21.8878,293500.0
2011-02-25 14:40:00,32.54,32.55,32.52,32.55,179500.0,21.8945,21.9013,21.8811,21.9013,179500.0
2011-02-25 14:45:00,32.55,32.55,32.49,32.49,337000.0,21.9013,21.9013,21.8609,21.8609,337000.0
2011-02-25 14:50:00,32.49,32.57,32.49,32.54,435400.0,21.8609,21.9147,21.8609,21.8945,435400.0
2011-02-25 14:55:00,32.54,32.6,32.53,32.6,488100.0,21.8945,21.9349,21.8878,21.9349,488100.0
2011-02-25 15:00:00,32.59,32.59,32.55,32.58,292700.0,21.9282,21.9282,21.9013,21.9215,292700.0
2011-02-25 15:05:00,32.57,32.62,32.53,32.62,646300.0,21.9147,21.9484,21.8878,21.9484,646300.0
2011-02-25 15:10:00,32.61,32.67,32.6,32.62,490500.0,21.9416,21.982,21.9349,21.9484,490500.0
2011-02-25 15:15:00,32.62,32.63,32.53,32.53,376900.0,21.9484,21.9551,21.8878,21.8878,376900.0
2011-02-25 15:20:00,32.53,32.54,32.43,32.45,542200.0,21.8878,21.8945,21.8205,21.834,542200.0
2011-02-25 15:25:00,32.45,32.46,32.36,32.44,1253600.0,21.834,21.8407,21.7734,21.8273,1253600.0
2011-02-25 15:30:00,32.44,32.48,32.39,32.39,517000.0,21.8273,21.8542,21.7936,21.7936,517000.0
2011-02-25 15:35:00,32.39,32.42,32.3,32.31,654200.0,21.7936,21.8138,21.7331,21.7398,654200.0
2011-02-25 15:40:00,32.32,32.37,32.31,32.34,530800.0,21.7465,21.7802,21.7398,21.76,530800.0
2011-02-25 15:45:00,32.35,32.41,32.34,32.37,799200.0,21.7667,21.8071,21.76,21.7802,799200.0
2011-02-25 15:50:00,32.37,32.41,32.36,32.4,819100.0,21.7802,21.8071,21.7734,21.8003,819100.0
2011-02-25 15:55:00,32.4,32.44,32.39,32.4,1436500.0,21.8003,21.8273,21.7936,21.8003,1436500.0
2011-02-28 09:30:00,32.51,32.59,32.4,32.57,1026300.0,21.8744,21.9282,21.8003,21.9147,1026300.0
2011-02-28 09:35:00,32.57,32.58,32.36,32.37,581900.0,21.9147,21.9215,21.7734,21.7802,581900.0
2011-02-28 09:40:00,32.37,32.43,32.34,32.41,560900.0,21.7802,21.8205,21.76,21.8071,560900.0
2011-02-28 09:45:00,32.42,32.42,32.34,32.41,520000.0,21.8138,21.8138,21.76,21.8071,520000.0
2011-02-28 09:50:00,32.41,32.55,32.39,32.53,765000.0,21.8071,21.9013,21.7936,21.8878,765000.0
2011-02-28 09:55:00,32.52,32.58,32.51,32.55,513600.0,21.8811,21.9215,21.8744,21.9013,513600.0
2011-02-28 10:00:00,32.53,32.67,32.53,32.65,598800.0,21.8878,21.982,21.8878,21.9686,598800.0
2011-02-28 10:05:00,32.65,32.66,32.49,32.51,513600.0,21.9686,21.9753,21.8609,21.8744,513600.0
2011-02-28 10:10:00,32.51,32.51,32.45,32.5,381500.0,21.8744,21.8744,21.834,21.8676,381500.0
2011-02-28 10:15:00,32.51,32.55,32.47,32.54,319000.0,21.8744,21.9013,21.8474,21.8945,319000.0
2011-02-28 10:20:00,32.55,32.63,32.54,32.61,368900.0,21.9013,21.9551,21.8945,21.9416,368900.0
2011-02-28 10:25:00,32.6,32.62,32.56,32.57,367400.0,21.9349,21.9484,21.908,21.9147,367400.0
2011-02-28 10:30:00,32.57,32.64,32.56,32.58,868800.0,21.9147,21.9618,21.908,21.9215,868800.0
2011-02-28 10:35:00,32.58,32.61,32.57,32.59,528000.0,21.9215,21.9416,21.9147,21.9282,528000.0
2011-02-28 10:40:00,32.58,32.64,32.52,32.55,463500.0,21.9215,21.9618,21.8811,21.9013,463500.0
2011-02-28 10:45:00,32.55,32.56,32.5,32.51,474000.0,21.9013,21.908,21.8676,21.8744,474000.0
2011-02-28 10:50:00,32.52,32.52,32.47,32.5,213800.0,21.8811,21.8811,21.8474,21.8676,213800.0
2011-02-28 10:55:00,32.5,32.58,32.5,32.56,199700.0,21.8676,21.9215,21.8676,21.908,199700.0
2011-02-28 11:00:00,32.57,32.59,32.55,32.56,198400.0,21.9147,21.9282,21.9013,21.908,198400.0
2011-02-28 11:05:00,32.56,32.59,32.53,32.55,384000.0,21.908,21.9282,21.8878,21.9013,384000.0
2011-02-28 11:10:00,32.54,32.55,32.5,32.53,372900.0,21.8945,21.9013,21.8676,21.8878,372900.0
2011-02-28 11:15:00,32.53,32.53,32.46,32.47,586100.0,21.8878,21.8878,21.8407,21.8474,586100.0
2011-02-28 11:20:00,32.47,32.48,32.4,32.44,307100.0,21.8474,21.8542,21.8003,21.8273,307100.0
2011-02-28 11:25:00,32.45,32.45,32.36,32.36,314000.0,21.834,21.834,21.7734,21.7734,314000.0
2011-02-28 11:30:00,32.37,32.37,32.27,32.29,572800.0,21.7802,21.7802,21.7129,21.7263,572800.0
2011-02-28 11:35:00,32.29,32.3,32.25,32.28,415900.0,21.7263,21.7331,21.6994,21.7196,415900.0
2011-02-28 11:40:00,32.28,32.31,32.27,32.28,170100.0,21.7196,21.7398,21.7129,21.7196,170100.0
2011-02-28 11:45:00,32.28,32.36,32.27,32.35,211600.0,21.7196,21.7734,21.7129,21.7667,211600.0
2011-02-28 11:50:00,32.35,32.38,32.34,32.36,346600.0,21.7667,21.7869,21.76,21.7734,346600.0
2011-02-28 11:55:00,32.37,32.38,32.3,32.3,85000.0,21.7802,21.7869,21.7331,21.7331,85000.0
2011-02-28 12:00:00,32.31,32.33,32.28,32.3,124100.0,21.7398,21.7532,21.7196,21.7331,124100.0
2011-02-28 12:05:00,32.31,32.35,32.3,32.33,86100.0,21.7398,21.7667,21.7331,21.7532,86100.0
2011-02-28 12:10:00,32.33,32.36,32.33,32.34,88300.0,21.7532,21.7734,21.7532,21.76,88300.0
2011-02-28 12:15:00,32.34,32.34,32.28,32.29,104400.0,21.76,21.76,21.7196,21.7263,104400.0
2011-02-28 12:20:00,32.3,32.3,32.24,32.25,190400.0,21.7331,21.7331,21.6927,21.6994,190400.0
2011-02-28 12:25:00,32.25,32.3,32.21,32.29,157800.0,21.6994,21.7331,21.6725,21.7263,157800.0
2011-02-28 12:30:00,32.3,32.33,32.29,32.31,121100.0,21.7331,21.7532,21.7263,21.7398,121100.0
2011-02-28 12:35:00,32.31,32.33,32.29,32.3,128200.0,21.7398,21.7532,21.7263,21.7331,128200.0
2011-02-28 12:40:00,32.3,32.32,32.29,32.32,119400.0,21.7331,21.7465,21.7263,21.7465,119400.0
2011-02-28 12:45:00,32.31,32.32,32.27,32.27,142000.0,21.7398,21.7465,21.7129,21.7129,142000.0
2011-02-28 12:50:00,32.27,32.31,32.21,32.21,216300.0,21.7129,21.7398,21.6725,21.6725,216300.0
2011-02-28 12:55:00,32.21,32.22,32.15,32.18,301000.0,21.6725,21.6792,21.6321,21.6523,301000.0
2011-02-28 13:00:00,32.18,32.2,32.11,32.13,250500.0,21.6523,21.6658,21.6052,21.6187,250500.0
2011-02-28 13:05:00,32.13,32.19,32.12,32.18,141600.0,21.6187,21.659,21.6119,21.6523,141600.0
2011-02-28 13:10:00,32.19,32.22,32.18,32.19,117200.0,21.659,21.6792,21.6523,21.659,117200.0
2011-02-28 13:15:00,32.2,32.22,32.18,32.19,177700.0,21.6658,21.6792,21.6523,21.659,177700.0
2011-02-28 13:20:00,32.19,32.2,32.13,32.14,212000.0,21.659,21.6658,21.6187,21.6254,212000.0
2011-02-28 13:25:00,32.14,32.15,32.06,32.13,541500.0,21.6254,21.6321,21.5716,21.6187,541500.0
2011-02-28 13:30:00,32.13,32.14,32.1,32.14,157800.0,21.6187,21.6254,21.5985,21.6254,157800.0
2011-02-28 13:35:00,32.14,32.17,32.11,32.14,106800.0,21.6254,21.6456,21.6052,21.6254,106800.0
2011-02-28 13:40:00,32.14,32.2,32.14,32.16,191000.0,21.6254,21.6658,21.6254,21.6389,191000.0
2011-02-28 13:45:00,32.15,32.18,32.09,32.12,202300.0,21.6321,21.6523,21.5918,21.6119,202300.0
2011-02-28 13:50:00,32.12,32.16,32.09,32.09,236100.0,21.6119,21.6389,21.5918,21.5918,236100.0
2011-02-28 13:55:00,32.09,32.12,32.08,32.11,172600.0,21.5918,21.6119,21.585,21.6052,172600.0
2011-02-28 14:00:00,32.11,32.11,32.04,32.05,301400.0,21.6052,21.6052,21.5581,21.5648,301400.0
2011-02-28 14:05:00,32.05,32.07,32.04,32.04,367700.0,21.5648,21.5783,21.5581,21.5581,367700.0
2011-02-28 14:10:00,32.05,32.12,32.04,32.11,276100.0,21.5648,21.6119,21.5581,21.6052,276100.0
2011-02-28 14:15:00,32.11,32.15,32.11,32.12,186800.0,21.6052,21.6321,21.6052,21.6119,186800.0
2011-02-28 14:20:00,32.12,32.12,32.07,32.09,159000.0,21.6119,21.6119,21.5783,21.5918,159000.0
2011-02-28 14:25:00,32.08,32.16,32.08,32.15,384100.0,21.585,21.6389,21.585,21.6321,384100.0
2011-02-28 14:30:00,32.14,32.21,32.14,32.14,267400.0,21.6254,21.6725,21.6254,21.6254,267400.0
2011-02-28 14:35:00,32.15,32.19,32.14,32.19,282300.0,21.6321,21.659,21.6254,21.659,282300.0
2011-02-28 14:40:00,32.19,32.21,32.15,32.19,142900.0,21.659,21.6725,21.6321,21.659,142900.0
2011-02-28 14:45:00,32.19,32.23,32.16,32.17,180900.0,21.659,21.686,21.6389,21.6456,180900.0
2011-02-28 14:50:00,32.16,32.18,32.14,32.17,184200.0,21.6389,21.6523,21.6254,21.6456,184200.0
2011-02-28 14:55:00,32.17,32.23,32.16,32.22,244500.0,21.6456,21.686,21.6389,21.6792,244500.0
2011-02-28 15:00:00,32.21,32.22,32.18,32.19,160900.0,21.6725,21.6792,21.6523,21.659,160900.0
2011-02-28 15:05:00,32.19,32.2,32.12,32.16,186300.0,21.659,21.6658,21.6119,21.6389,186300.0
2011-02-28 15:10:00,32.16,32.2,32.15,32.2,178600.0,21.6389,21.6658,21.6321,21.6658,178600.0
2011-02-28 15:15:00,32.2,32.23,32.19,32.23,385500.0,21.6658,21.686,21.659,21.686,385500.0
2011-02-28 15:20:00,32.23,32.31,32.22,32.3,270100.0,21.686,21.7398,21.6792,21.7331,270100.0
2011-02-28 15:25:00,32.3,32.31,32.24,32.28,301800.0,21.7331,21.7398,21.6927,21.7196,301800.0
2011-02-28 15:30:00,32.29,32.31,32.27,32.31,219200.0,21.7263,21.7398,21.7129,21.7398,219200.0
2011-02-28 15:35:00,32.31,32.31,32.28,32.31,244000.0,21.7398,21.7398,21.7196,21.7398,244000.0
2011-02-28 15:40:00,32.31,32.31,32.25,32.26,318200.0,21.7398,21.7398,21.6994,21.7061,318200.0
2011-02-28 15:45:00,32.25,32.27,32.19,32.22,867700.0,21.6994,21.7129,21.659,21.6792,867700.0
2011-02-28 15:50:00,32.22,32.28,32.22,32.27,566100.0,21.6792,21.7196,21.6792,21.7129,566100.0
2011-02-28 15:55:00,32.26,32.29,32.22,32.27,1614300.0,21.7061,21.7263,21.6792,21.7129,1614300.0
2011-03-01 09:30:00,32.34,32.36,32.15,32.23,769400.0,21.76,21.7734,21.6321,21.686,769400.0
2011-03-01 09:35:00,32.22,32.37,32.19,32.34,689200.0,21.6792,21.7802,21.659,21.76,689200.0
2011-03-01 09:40:00,32.34,32.46,32.2,32.2,518000.0,21.76,21.8407,21.6658,21.6658,518000.0
2011-03-01 09:45:00,32.19,32.31,32.19,32.31,844400.0,21.659,21.7398,21.659,21.7398,844400.0
2011-03-01 09:50:00,32.31,32.31,32.2,32.23,464300.0,21.7398,21.7398,21.6658,21.686,464300.0
2011-03-01 09:55:00,32.24,32.24,32.05,32.1,663400.0,21.6927,21.6927,21.5648,21.5985,663400.0
2011-03-01 10:00:00,32.09,32.2,32.0,32.18,694100.0,21.5918,21.6658,21.5312,21.6523,694100.0
2011-03-01 10:05:00,32.18,32.18,31.93,32.0,638500.0,21.6523,21.6523,21.4841,21.5312,638500.0
2011-03-01 10:10:00,32.0,32.01,31.88,31.96,532000.0,21.5312,21.5379,21.4505,21.5043,532000.0
2011-03-01 10:15:00,31.96,31.96,31.81,31.81,498900.0,21.5043,21.5043,21.4034,21.4034,498900.0
2011-03-01 10:20:00,31.82,31.99,31.81,31.95,582600.0,21.4101,21.5245,21.4034,21.4976,582600.0
2011-03-01 10:25:00,31.96,32.04,31.85,31.85,517300.0,21.5043,21.5581,21.4303,21.4303,517300.0
2011-03-01 10:30:00,31.85,31.88,31.78,31.81,642600.0,21.4303,21.4505,21.3832,21.4034,642600.0
2011-03-01 10:35:00,31.81,31.83,31.77,31.82,368600.0,21.4034,21.4168,21.3764,21.4101,368600.0
2011-03-01 10:40:00,31.82,31.95,31.82,31.95,378600.0,21.4101,21.4976,21.4101,21.4976,378600.0
2011-03-01 10:45:00,31.96,32.0,31.94,31.98,281600.0,21.5043,21.5312,21.4908,21.5177,281600.0
2011-03-01 10:50:00,31.98,32.04,31.98,32.02,185000.0,21.5177,21.5581,21.5177,21.5447,185000.0
2011-03-01 10:55:00,32.02,32.07,31.99,32.06,230400.0,21.5447,21.5783,21.5245,21.5716,230400.0
2011-03-01 11:00:00,32.06,32.12,32.04,32.07,384000.0,21.5716,21.6119,21.5581,21.5783,384000.0
2011-03-01 11:05:00,32.07,32.1,32.03,32.1,263200.0,21.5783,21.5985,21.5514,21.5985,263200.0
2011-03-01 11:10:00,32.1,32.16,32.03,32.04,271900.0,21.5985,21.6389,21.5514,21.5581,271900.0
2011-03-01 11:15:00,32.05,32.06,32.01,32.02,362600.0,21.5648,21.5716,21.5379,21.5447,362600.0
2011-03-01 11:20:00,32.03,32.08,32.01,32.02,195900.0,21.5514,21.585,21.5379,21.5447,195900.0
2011-03-01 11:25:00,32.02,32.05,31.95,31.98,333500.0,21.5447,21.5648,21.4976,21.5177,333500.0
2011-03-01 11:30:00,31.98,32.02,31.94,32.02,297900.0,21.5177,21.5447,21.4908,21.5447,297900.0
2011-03-01 11:35:00,32.02,32.06,32.0,32.05,388700.0,21.5447,21.5716,21.5312,21.5648,388700.0
2011-03-01 11:40:00,32.05,32.1,32.02,32.04,339900.0,21.5648,21.5985,21.5447,21.5581,339900.0
2011-03-01 11:45:00,32.05,32.09,31.99,31.99,296900.0,21.5648,21.5918,21.5245,21.5245,296900.0
2011-03-01 11:50:00,32.0,32.0,31.9,31.94,391200.0,21.5312,21.5312,21.4639,21.4908,391200.0
2011-03-01 11:55:00,31.95,31.96,31.86,31.88,276800.0,21.4976,21.5043,21.437,21.4505,276800.0
2011-03-01 12:00:00,31.89,31.94,31.83,31.91,325500.0,21.4572,21.4908,21.4168,21.4706,325500.0
2011-03-01 12:05:00,31.9,31.99,31.9,31.98,206100.0,21.4639,21.5245,21.4639,21.5177,206100.0
2011-03-01 12:10:00,31.97,32.04,31.97,32.03,328100.0,21.511,21.5581,21.511,21.5514,328100.0
2011-03-01 12:15:00,32.03,32.04,31.98,31.98,186200.0,21.5514,21.5581,21.5177,21.5177,186200.0
2011-03-01 12:20:00,31.98,31.99,31.92,31.92,194400.0,21.5177,21.5245,21.4774,21.4774,194400.0
2011-03-01 12:25:00,31.91,31.91,31.81,31.83,390800.0,21.4706,21.4706,21.4034,21.4168,390800.0
2011-03-01 12:30:00,31.83,31.85,31.81,31.83,449500.0,21.4168,21.4303,21.4034,21.4168,449500.0
2011-03-01 12:35:00,31.83,31.85,31.79,31.79,339500.0,21.4168,21.4303,21.3899,21.3899,339500.0
2011-03-01 12:40:00,31.79,31.86,31.79,31.84,367900.0,21.3899,21.437,21.3899,21.4235,367900.0
2011-03-01 12:45:00,31.83,31.84,31.79,31.82,185500.0,21.4168,21.4235,21.3899,21.4101,185500.0
2011-03-01 12:50:00,31.83,31.86,31.79,31.81,146200.0,21.4168,21.437,21.3899,21.4034,146200.0
2011-03-01 12:55:00,31.81,31.82,31.71,31.74,342800.0,21.4034,21.4101,21.3361,21.3563,342800.0
2011-03-01 13:00:00,31.73,31.74,31.61,31.66,724600.0,21.3495,21.3563,21.2688,21.3024,724600.0
2011-03-01 13:05:00,31.65,31.73,31.64,31.71,226300.0,21.2957,21.3495,21.289,21.3361,226300.0
2011-03-01 13:10:00,31.71,31.75,31.68,31.71,210400.0,21.3361,21.363,21.3159,21.3361,210400.0
2011-03-01 13:15:00,31.71,31.74,31.68,31.72,210200.0,21.3361,21.3563,21.3159,21.3428,210200.0
2011-03-01 13:20:00,31.72,31.8,31.69,31.79,360300.0,21.3428,21.3966,21.3226,21.3899,360300.0
2011-03-01 13:25:00,31.78,31.79,31.67,31.74,634600.0,21.3832,21.3899,21.3092,21.3563,634600.0
2011-03-01 13:30:00,31.74,31.77,31.71,31.76,153600.0,21.3563,21.3764,21.3361,21.3697,153600.0
2011-03-01 13:35:00,31.76,31.83,31.75,31.79,240400.0,21.3697,21.4168,21.363,21.3899,240400.0
2011-03-01 13:40:00,31.79,31.8,31.73,31.73,194100.0,21.3899,21.3966,21.3495,21.3495,194100.0
2011-03-01 13:45:00,31.73,31.79,31.73,31.75,132600.0,21.3495,21.3899,21.3495,21.363,132600.0
2011-03-01 13:50:00,31.75,31.78,31.71,31.74,439000.0,21.363,21.3832,21.3361,21.3563,439000.0
2011-03-01 13:55:00,31.75,31.81,31.73,31.76,281600.0,21.363,21.4034,21.3495,21.3697,281600.0
2011-03-01 14:00:00,31.77,31.79,31.71,31.71,286000.0,21.3764,21.3899,21.3361,21.3361,286000.0
2011-03-01 14:05:00,31.7,31.73,31.64,31.66,448400.0,21.3293,21.3495,21.289,21.3024,448400.0
2011-03-01 14:10:00,31.67,31.7,31.6,31.65,232300.0,21.3092,21.3293,21.2621,21.2957,232300.0
2011-03-01 14:15:00,31.65,31.73,31.62,31.72,737300.0,21.2957,21.3495,21.2755,21.3428,737300.0
2011-03-01 14:20:00,31.71,31.72,31.62,31.63,349900.0,21.3361,21.3428,21.2755,21.2823,349900.0
2011-03-01 14:25:00,31.63,31.66,31.61,31.65,347500.0,21.2823,21.3024,21.2688,21.2957,347500.0
2011-03-01 14:30:00,31.64,31.7,31.63,31.64,232700.0,21.289,21.3293,21.2823,21.289,232700.0
2011-03-01 14:35:00,31.64,31.7,31.62,31.7,224400.0,21.289,21.3293,21.2755,21.3293,224400.0
2011-03-01 14:40:00,31.69,31.76,31.68,31.75,274900.0,21.3226,21.3697,21.3159,21.363,274900.0
2011-03-01 14:45:00,31.75,31.79,31.71,31.79,286700.0,21.363,21.3899,21.3361,21.3899,286700.0
2011-03-01 14:50:00,31.79,31.89,31.78,31.83,376100.0,21.3899,21.4572,21.3832,21.4168,376100.0
2011-03-01 14:55:00,31.83,31.84,31.77,31.8,411900.0,21.4168,21.4235,21.3764,21.3966,411900.0
2011-03-01 15:00:00,31.79,31.88,31.78,31.8,378800.0,21.3899,21.4505,21.3832,21.3966,378800.0
2011-03-01 15:05:00,31.81,31.84,31.77,31.78,410100.0,21.4034,21.4235,21.3764,21.3832,410100.0
2011-03-01 15:10:00,31.78,31.79,31.75,31.78,262400.0,21.3832,21.3899,21.363,21.3832,262400.0
2011-03-01 15:15:00,31.77,31.9,31.77,31.9,366900.0,21.3764,21.4639,21.3764,21.4639,366900.0
2011-03-01 15:20:00,31.9,31.93,31.89,31.91,441500.0,21.4639,21.4841,21.4572,21.4706,441500.0
2011-03-01 15:25:00,31.91,31.92,31.85,31.91,594100.0,21.4706,21.4774,21.4303,21.4706,594100.0
2011-03-01 15:30:00,31.9,31.95,31.9,31.93,474400.0,21.4639,21.4976,21.4639,21.4841,474400.0
2011-03-01 15:35:00,31.93,31.94,31.82,31.88,376000.0,21.4841,21.4908,21.4101,21.4505,376000.0
2011-03-01 15:40:00,31.87,31.88,31.8,31.83,450500.0,21.4437,21.4505,21.3966,21.4168,450500.0
2011-03-01 15:45:00,31.83,31.83,31.71,31.73,1041300.0,21.4168,21.4168,21.3361,21.3495,1041300.0
2011-03-01 15:50:00,31.73,31.76,31.66,31.68,728400.0,21.3495,21.3697,21.3024,21.3159,728400.0
2011-03-01 15:55:00,31.68,31.76,31.65,31.65,1639500.0,21.3159,21.3697,21.2957,21.2957,1639500.0
2011-03-02 09:30:00,31.44,31.52,31.26,31.45,1498400.0,21.1544,21.2082,21.0333,21.1611,1498400.0
2011-03-02 09:35:00,31.45,31.62,31.42,31.5,710100.0,21.1611,21.2755,21.141,21.1948,710100.0
2011-03-02 09:40:00,31.49,31.69,31.48,31.56,890800.0,21.1881,21.3226,21.1813,21.2352,890800.0
2011-03-02 09:45:00,31.56,31.63,31.54,31.63,880000.0,21.2352,21.2823,21.2217,21.2823,880000.0
2011-03-02 09:50:00,31.62,31.77,31.6,31.75,595200.0,21.2755,21.3764,21.2621,21.363,595200.0
2011-03-02 09:55:00,31.75,31.78,31.7,31.76,527100.0,21.363,21.3832,21.3293,21.3697,527100.0
2011-03-02 10:00:00,31.76,31.77,31.7,31.71,382200.0,21.3697,21.3764,21.3293,21.3361,382200.0
2011-03-02 10:05:00,31.71,31.79,31.71,31.75,509100.0,21.3361,21.3899,21.3361,21.363,509100.0
2011-03-02 10:10:00,31.76,31.76,31.68,31.68,374300.0,21.3697,21.3697,21.3159,21.3159,374300.0
2011-03-02 10:15:00,31.68,31.79,31.65,31.76,475300.0,21.3159,21.3899,21.2957,21.3697,475300.0
2011-03-02 10:20:00,31.76,31.79,31.68,31.69,332200.0,21.3697,21.3899,21.3159,21.3226,332200.0
2011-03-02 10:25:00,31.69,31.75,31.68,31.74,327000.0,21.3226,21.363,21.3159,21.3563,327000.0
2011-03-02 10:30:00,31.74,31.76,31.69,31.72,375500.0,21.3563,21.3697,21.3226,21.3428,375500.0
2011-03-02 10:35:00,31.72,31.83,31.71,31.81,324300.0,21.3428,21.4168,21.3361,21.4034,324300.0
2011-03-02 10:40:00,31.81,31.86,31.77,31.83,422400.0,21.4034,21.437,21.3764,21.4168,422400.0
2011-03-02 10:45:00,31.83,31.92,31.82,31.92,302600.0,21.4168,21.4774,21.4101,21.4774,302600.0
2011-03-02 10:50:00,31.91,31.95,31.88,31.91,412200.0,21.4706,21.4976,21.4505,21.4706,412200.0
2011-03-02 10:55:00,31.91,31.92,31.85,31.85,364400.0,21.4706,21.4774,21.4303,21.4303,364400.0
2011-03-02 11:00:00,31.86,31.9,31.85,31.89,484800.0,21.437,21.4639,21.4303,21.4572,484800.0
2011-03-02 11:05:00,31.88,31.93,31.85,31.91,389400.0,21.4505,21.4841,21.4303,21.4706,389400.0
2011-03-02 11:10:00,31.92,31.93,31.84,31.85,314500.0,21.4774,21.4841,21.4235,21.4303,314500.0
2011-03-02 11:15:00,31.85,31.88,31.84,31.86,486300.0,21.4303,21.4505,21.4235,21.437,486300.0
2011-03-02 11:20:00,31.86,31.89,31.82,31.83,208500.0,21.437,21.4572,21.4101,21.4168,208500.0
2011-03-02 11:25:00,31.83,31.85,31.76,31.77,368800.0,21.4168,21.4303,21.3697,21.3764,368800.0
2011-03-02 11:30:00,31.77,31.83,31.75,31.8,458800.0,21.3764,21.4168,21.363,21.3966,458800.0
2011-03-02 11:35:00,31.8,31.81,31.75,31.75,287200.0,21.3966,21.4034,21.363,21.363,287200.0
2011-03-02 11:40:00,31.75,31.78,31.63,31.63,665800.0,21.363,21.3832,21.2823,21.2823,665800.0
2011-03-02 11:45:00,31.64,31.64,31.57,31.58,533800.0,21.289,21.289,21.2419,21.2486,533800.0
2011-03-02 11:50:00,31.58,31.62,31.56,31.59,313500.0,21.2486,21.2755,21.2352,21.2553,313500.0
2011-03-02 11:55:00,31.6,31.61,31.53,31.56,609300.0,21.2621,21.2688,21.215,21.2352,609300.0
2011-03-02 12:00:00,31.56,31.62,31.5,31.62,543800.0,21.2352,21.2755,21.1948,21.2755,543800.0
2011-03-02 12:05:00,31.62,31.69,31.6,31.68,249000.0,21.2755,21.3226,21.2621,21.3159,249000.0
2011-03-02 12:10:00,31.67,31.74,31.66,31.68,334500.0,21.3092,21.3563,21.3024,21.3159,334500.0
2011-03-02 12:15:00,31.68,31.68,31.62,31.65,216500.0,21.3159,21.3159,21.2755,21.2957,216500.0
2011-03-02 12:20:00,31.66,31.71,31.65,31.66,299900.0,21.3024,21.3361,21.2957,21.3024,299900.0
2011-03-02 12:25:00,31.66,31.72,31.66,31.7,258900.0,21.3024,21.3428,21.3024,21.3293,258900.0
2011-03-02 12:30:00,31.7,31.78,31.69,31.72,191300.0,21.3293,21.3832,21.3226,21.3428,191300.0
2011-03-02 12:35:00,31.71,31.8,31.7,31.76,258300.0,21.3361,21.3966,21.3293,21.3697,258300.0
2011-03-02 12:40:00,31.77,31.78,31.72,31.72,141400.0,21.3764,21.3832,21.3428,21.3428,141400.0
2011-03-02 12:45:00,31.72,31.74,31.71,31.74,128900.0,21.3428,21.3563,21.3361,21.3563,128900.0
2011-03-02 12:50:00,31.74,31.75,31.7,31.71,202800.0,21.3563,21.363,21.3293,21.3361,202800.0
2011-03-02 12:55:00,31.71,31.72,31.67,31.68,244300.0,21.3361,21.3428,21.3092,21.3159,244300.0
2011-03-02 13:00:00,31.68,31.71,31.67,31.69,215300.0,21.3159,21.3361,21.3092,21.3226,215300.0
2011-03-02 13:05:00,31.7,31.72,31.62,31.63,383000.0,21.3293,21.3428,21.2755,21.2823,383000.0
2011-03-02 13:10:00,31.63,31.63,31.56,31.6,309600.0,21.2823,21.2823,21.2352,21.2621,309600.0
2011-03-02 13:15:00,31.59,31.6,31.55,31.56,264000.0,21.2553,21.2621,21.2284,21.2352,264000.0
2011-03-02 13:20:00,31.57,31.68,31.55,31.65,217800.0,21.2419,21.3159,21.2284,21.2957,217800.0
2011-03-02 13:25:00,31.66,31.69,31.66,31.66,131400.0,21.3024,21.3226,21.3024,21.3024,131400.0
2011-03-02 13:30:00,31.67,31.68,31.62,31.63,131000.0,21.3092,21.3159,21.2755,21.2823,131000.0
2011-03-02 13:35:00,31.63,31.65,31.59,31.62,142400.0,21.2823,21.2957,21.2553,21.2755,142400.0
2011-03-02 13:40:00,31.62,31.62,31.56,31.58,123700.0,21.2755,21.2755,21.2352,21.2486,123700.0
2011-03-02 13:45:00,31.58,31.61,31.55,31.61,150800.0,21.2486,21.2688,21.2284,21.2688,150800.0
2011-03-02 13:50:00,31.6,31.65,31.6,31.62,157200.0,21.2621,21.2957,21.2621,21.2755,157200.0
2011-03-02 13:55:00,31.62,31.62,31.54,31.57,223400.0,21.2755,21.2755,21.2217,21.2419,223400.0
2011-03-02 14:00:00,31.57,31.6,31.5,31.51,257700.0,21.2419,21.2621,21.1948,21.2015,257700.0
2011-03-02 14:05:00,31.52,31.61,31.5,31.57,297900.0,21.2082,21.2688,21.1948,21.2419,297900.0
2011-03-02 14:10:00,31.56,31.66,31.56,31.59,190700.0,21.2352,21.3024,21.2352,21.2553,190700.0
2011-03-02 14:15:00,31.59,31.63,31.57,31.59,549100.0,21.2553,21.2823,21.2419,21.2553,549100.0
2011-03-02 14:20:00,31.58,31.62,31.51,31.54,453200.0,21.2486,21.2755,21.2015,21.2217,453200.0
2011-03-02 14:25:00,31.54,31.56,31.5,31.52,220100.0,21.2217,21.2352,21.1948,21.2082,220100.0
2011-03-02 14:30:00,31.52,31.56,31.51,31.54,273700.0,21.2082,21.2352,21.2015,21.2217,273700.0
2011-03-02 14:35:00,31.54,31.62,31.54,31.57,338300.0,21.2217,21.2755,21.2217,21.2419,338300.0
2011-03-02 14:40:00,31.58,31.65,31.58,31.65,175400.0,21.2486,21.2957,21.2486,21.2957,175400.0
2011-03-02 14:45:00,31.65,31.71,31.64,31.68,333200.0,21.2957,21.3361,21.289,21.3159,333200.0
2011-03-02 14:50:00,31.68,31.75,31.67,31.7,246900.0,21.3159,21.363,21.3092,21.3293,246900.0
2011-03-02 14:55:00,31.7,31.73,31.68,31.7,277000.0,21.3293,21.3495,21.3159,21.3293,277000.0
2011-03-02 15:00:00,31.69,31.75,31.69,31.75,199200.0,21.3226,21.363,21.3226,21.363,199200.0
2011-03-02 15:05:00,31.75,31.78,31.71,31.78,278000.0,21.363,21.3832,21.3361,21.3832,278000.0
2011-03-02 15:10:00,31.77,31.78,31.67,31.67,431600.0,21.3764,21.3832,21.3092,21.3092,431600.0
2011-03-02 15:15:00,31.67,31.67,31.62,31.63,149700.0,21.3092,21.3092,21.2755,21.2823,149700.0
2011-03-02 15:20:00,31.63,31.67,31.6,31.61,292200.0,21.2823,21.3092,21.2621,21.2688,292200.0
2011-03-02 15:25:00,31.6,31.72,31.59,31.62,610400.0,21.2621,21.3428,21.2553,21.2755,610400.0
2011-03-02 15:30:00,31.62,31.62,31.59,31.61,179000.0,21.2755,21.2755,21.2553,21.2688,179000.0
2011-03-02 15:35:00,31.62,31.63,31.55,31.58,275000.0,21.2755,21.2823,21.2284,21.2486,275000.0
2011-03-02 15:40:00,31.59,31.61,31.55,31.58,462100.0,21.2553,21.2688,21.2284,21.2486,462100.0
2011-03-02 15:45:00,31.57,31.6,31.53,31.57,715200.0,21.2419,21.2621,21.215,21.2419,715200.0
2011-03-02 15:50:00,31.57,31.6,31.54,31.54,401900.0,21.2419,21.2621,21.2217,21.2217,401900.0
2011-03-02 15:55:00,31.53,31.58,31.5,31.57,1012900.0,21.215,21.2486,21.1948,21.2419,1012900.0
2011-03-03 09:30:00,31.95,32.23,31.95,32.18,918000.0,21.4976,21.686,21.4976,21.6523,918000.0
2011-03-03 09:35:00,32.18,32.27,32.15,32.23,749300.0,21.6523,21.7129,21.6321,21.686,749300.0
2011-03-03 09:40:00,32.23,32.24,32.17,32.23,554800.0,21.686,21.6927,21.6456,21.686,554800.0
2011-03-03 09:45:00,32.23,32.29,32.18,32.23,424700.0,21.686,21.7263,21.6523,21.686,424700.0
2011-03-03 09:50:00,32.23,32.28,32.16,32.18,500300.0,21.686,21.7196,21.6389,21.6523,500300.0
2011-03-03 09:55:00,32.19,32.2,32.08,32.1,271400.0,21.659,21.6658,21.585,21.5985,271400.0
2011-03-03 10:00:00,32.1,32.16,32.06,32.07,347100.0,21.5985,21.6389,21.5716,21.5783,347100.0
2011-03-03 10:05:00,32.06,32.07,31.95,31.99,402000.0,21.5716,21.5783,21.4976,21.5245,402000.0
2011-03-03 10:10:00,31.99,32.06,31.98,32.05,326100.0,21.5245,21.5716,21.5177,21.5648,326100.0
2011-03-03 10:15:00,32.05,32.08,32.02,32.05,318400.0,21.5648,21.585,21.5447,21.5648,318400.0
2011-03-03 10:20:00,32.05,32.13,32.04,32.13,364900.0,21.5648,21.6187,21.5581,21.6187,364900.0
2011-03-03 10:25:00,32.13,32.18,32.07,32.09,469200.0,21.6187,21.6523,21.5783,21.5918,469200.0
2011-03-03 10:30:00,32.08,32.09,31.99,32.02,460400.0,21.585,21.5918,21.5245,21.5447,460400.0
2011-03-03 10:35:00,32.02,32.09,32.0,32.09,233500.0,21.5447,21.5918,21.5312,21.5918,233500.0
2011-03-03 10:40:00,32.09,32.18,32.08,32.1,444900.0,21.5918,21.6523,21.585,21.5985,444900.0
2011-03-03 10:45:00,32.1,32.16,32.07,32.1,334300.0,21.5985,21.6389,21.5783,21.5985,334300.0
2011-03-03 10:50:00,32.1,32.1,32.04,32.04,408700.0,21.5985,21.5985,21.5581,21.5581,408700.0
2011-03-03 10:55:00,32.05,32.05,31.93,31.98,357900.0,21.5648,21.5648,21.4841,21.5177,357900.0
2011-03-03 11:00:00,31.98,32.06,31.96,32.06,239900.0,21.5177,21.5716,21.5043,21.5716,239900.0
2011-03-03 11:05:00,32.05,32.09,32.02,32.09,194500.0,21.5648,21.5918,21.5447,21.5918,194500.0
2011-03-03 11:10:00,32.09,32.1,32.01,32.03,179900.0,21.5918,21.5985,21.5379,21.5514,179900.0
2011-03-03 11:15:00,32.04,32.11,32.04,32.09,234100.0,21.5581,21.6052,21.5581,21.5918,234100.0
2011-03-03 11:20:00,32.09,32.12,32.07,32.08,254200.0,21.5918,21.6119,21.5783,21.585,254200.0
2011-03-03 11:25:00,32.08,32.12,32.07,32.08,147300.0,21.585,21.6119,21.5783,21.585,147300.0
2011-03-03 11:30:00,32.08,32.14,32.07,32.13,160700.0,21.585,21.6254,21.5783,21.6187,160700.0
2011-03-03 11:35:00,32.13,32.17,32.11,32.17,209500.0,21.6187,21.6456,21.6052,21.6456,209500.0
2011-03-03 11:40:00,32.16,32.24,32.16,32.22,274300.0,21.6389,21.6927,21.6389,21.6792,274300.0
2011-03-03 11:45:00,32.21,32.23,32.19,32.2,188400.0,21.6725,21.686,21.659,21.6658,188400.0
2011-03-03 11:50:00,32.19,32.25,32.17,32.24,358700.0,21.659,21.6994,21.6456,21.6927,358700.0
2011-03-03 11:55:00,32.25,32.29,32.23,32.26,251300.0,21.6994,21.7263,21.686,21.7061,251300.0
2011-03-03 12:00:00,32.26,32.29,32.23,32.26,153400.0,21.7061,21.7263,21.686,21.7061,153400.0
2011-03-03 12:05:00,32.26,32.29,32.25,32.28,86000.0,21.7061,21.7263,21.6994,21.7196,86000.0
2011-03-03 12:10:00,32.27,32.29,32.23,32.23,147400.0,21.7129,21.7263,21.686,21.686,147400.0
2011-03-03 12:15:00,32.23,32.24,32.19,32.2,132600.0,21.686,21.6927,21.659,21.6658,132600.0
2011-03-03 12:20:00,32.19,32.24,32.19,32.23,155200.0,21.659,21.6927,21.659,21.686,155200.0
2011-03-03 12:25:00,32.23,32.27,32.2,32.2,220100.0,21.686,21.7129,21.6658,21.6658,220100.0
2011-03-03 12:30:00,32.2,32.23,32.18,32.19,144800.0,21.6658,21.686,21.6523,21.659,144800.0
2011-03-03 12:35:00,32.19,32.2,32.17,32.2,402900.0,21.659,21.6658,21.6456,21.6658,402900.0
2011-03-03 12:40:00,32.2,32.26,32.19,32.24,180400.0,21.6658,21.7061,21.659,21.6927,180400.0
2011-03-03 12:45:00,32.25,32.29,32.24,32.28,111400.0,21.6994,21.7263,21.6927,21.7196,111400.0
2011-03-03 12:50:00,32.28,32.31,32.27,32.27,358700.0,21.7196,21.7398,21.7129,21.7129,358700.0
2011-03-03 12:55:00,32.27,32.28,32.24,32.28,199300.0,21.7129,21.7196,21.6927,21.7196,199300.0
2011-03-03 13:00:00,32.28,32.28,32.26,32.28,71900.0,21.7196,21.7196,21.7061,21.7196,71900.0
2011-03-03 13:05:00,32.28,32.3,32.27,32.3,372900.0,21.7196,21.7331,21.7129,21.7331,372900.0
2011-03-03 13:10:00,32.3,32.37,32.29,32.36,427900.0,21.7331,21.7802,21.7263,21.7734,427900.0
2011-03-03 13:15:00,32.36,32.39,32.35,32.38,253000.0,21.7734,21.7936,21.7667,21.7869,253000.0
2011-03-03 13:20:00,32.38,32.38,32.33,32.35,259500.0,21.7869,21.7869,21.7532,21.7667,259500.0
2011-03-03 13:25:00,32.34,32.35,32.25,32.27,433700.0,21.76,21.7667,21.6994,21.7129,433700.0
2011-03-03 13:30:00,32.26,32.3,32.26,32.28,138500.0,21.7061,21.7331,21.7061,21.7196,138500.0
2011-03-03 13:35:00,32.28,32.32,32.28,32.3,455600.0,21.7196,21.7465,21.7196,21.7331,455600.0
2011-03-03 13:40:00,32.3,32.36,32.29,32.34,581300.0,21.7331,21.7734,21.7263,21.76,581300.0
2011-03-03 13:45:00,32.34,32.35,32.29,32.29,558300.0,21.76,21.7667,21.7263,21.7263,558300.0
2011-03-03 13:50:00,32.29,32.33,32.29,32.31,149600.0,21.7263,21.7532,21.7263,21.7398,149600.0
2011-03-03 13:55:00,32.31,32.33,32.29,32.3,194800.0,21.7398,21.7532,21.7263,21.7331,194800.0
2011-03-03 14:00:00,32.3,32.38,32.3,32.38,179200.0,21.7331,21.7869,21.7331,21.7869,179200.0
2011-03-03 14:05:00,32.38,32.38,32.34,32.35,158500.0,21.7869,21.7869,21.76,21.7667,158500.0
2011-03-03 14:10:00,32.35,32.43,32.35,32.42,496700.0,21.7667,21.8205,21.7667,21.8138,496700.0
2011-03-03 14:15:00,32.41,32.44,32.39,32.4,181500.0,21.8071,21.8273,21.7936,21.8003,181500.0
2011-03-03 14:20:00,32.4,32.42,32.35,32.35,167300.0,21.8003,21.8138,21.7667,21.7667,167300.0
2011-03-03 14:25:00,32.35,32.38,32.34,32.35,186600.0,21.7667,21.7869,21.76,21.7667,186600.0
2011-03-03 14:30:00,32.36,32.4,32.36,32.4,148500.0,21.7734,21.8003,21.7734,21.8003,148500.0
2011-03-03 14:35:00,32.4,32.51,32.4,32.45,656400.0,21.8003,21.8744,21.8003,21.834,656400.0
2011-03-03 14:40:00,32.45,32.47,32.42,32.44,168200.0,21.834,21.8474,21.8138,21.8273,168200.0
2011-03-03 14:45:00,32.45,32.49,32.44,32.45,179400.0,21.834,21.8609,21.8273,21.834,179400.0
2011-03-03 14:50:00,32.44,32.49,32.42,32.48,234900.0,21.8273,21.8609,21.8138,21.8542,234900.0
2011-03-03 14:55:00,32.47,32.53,32.47,32.52,240300.0,21.8474,21.8878,21.8474,21.8811,240300.0
2011-03-03 15:00:00,32.51,32.53,32.49,32.49,309300.0,21.8744,21.8878,21.8609,21.8609,309300.0
2011-03-03 15:05:00,32.5,32.53,32.46,32.47,236200.0,21.8676,21.8878,21.8407,21.8474,236200.0
2011-03-03 15:10:00,32.48,32.49,32.43,32.43,219700.0,21.8542,21.8609,21.8205,21.8205,219700.0
2011-03-03 15:15:00,32.42,32.49,32.42,32.44,273400.0,21.8138,21.8609,21.8138,21.8273,273400.0
2011-03-03 15:20:00,32.45,32.45,32.41,32.44,226400.0,21.834,21.834,21.8071,21.8273,226400.0
2011-03-03 15:25:00,32.44,32.45,32.41,32.45,227700.0,21.8273,21.834,21.8071,21.834,227700.0
2011-03-03 15:30:00,32.45,32.45,32.42,32.44,290600.0,21.834,21.834,21.8138,21.8273,290600.0
2011-03-03 15:35:00,32.44,32.45,32.39,32.45,437700.0,21.8273,21.834,21.7936,21.834,437700.0
2011-03-03 15:40:00,32.45,32.49,32.39,32.43,671300.0,21.834,21.8609,21.7936,21.8205,671300.0
2011-03-03 15:45:00,32.43,32.45,32.4,32.4,412500.0,21.8205,21.834,21.8003,21.8003,412500.0
2011-03-03 15:50:00,32.4,32.52,32.39,32.48,965600.0,21.8003,21.8811,21.7936,21.8542,965600.0
2011-03-03 15:55:00,32.49,32.49,32.41,32.44,1769000.0,21.8609,21.8609,21.8071,21.8273,1769000.0
2011-03-04 09:30:00,32.28,32.36,32.16,32.16,602700.0,21.7196,21.7734,21.6389,21.6389,602700.0
2011-03-04 09:35:00,32.16,32.27,32.11,32.23,451100.0,21.6389,21.7129,21.6052,21.686,451100.0
2011-03-04 09:40:00,32.23,32.29,32.12,32.12,323900.0,21.686,21.7263,21.6119,21.6119,323900.0
2011-03-04 09:45:00,32.12,32.26,32.12,32.23,395900.0,21.6119,21.7061,21.6119,21.686,395900.0
2011-03-04 09:50:00,32.23,32.26,32.2,32.22,383000.0,21.686,21.7061,21.6658,21.6792,383000.0
2011-03-04 09:55:00,32.22,32.25,32.18,32.21,298000.0,21.6792,21.6994,21.6523,21.6725,298000.0
2011-03-04 10:00:00,32.21,32.24,32.15,32.15,396600.0,21.6725,21.6927,21.6321,21.6321,396600.0
2011-03-04 10:05:00,32.15,32.16,31.98,32.0,598100.0,21.6321,21.6389,21.5177,21.5312,598100.0
2011-03-04 10:10:00,32.0,32.0,31.91,31.97,487300.0,21.5312,21.5312,21.4706,21.511,487300.0
2011-03-04 10:15:00,31.96,32.03,31.95,31.99,282500.0,21.5043,21.5514,21.4976,21.5245,282500.0
2011-03-04 10:20:00,31.99,32.0,31.87,31.89,505300.0,21.5245,21.5312,21.4437,21.4572,505300.0
2011-03-04 10:25:00,31.88,31.91,31.81,31.91,273900.0,21.4505,21.4706,21.4034,21.4706,273900.0
2011-03-04 10:30:00,31.91,31.98,31.88,31.98,731500.0,21.4706,21.5177,21.4505,21.5177,731500.0
2011-03-04 10:35:00,31.98,32.01,31.94,31.97,181000.0,21.5177,21.5379,21.4908,21.511,181000.0
2011-03-04 10:40:00,31.97,31.99,31.92,31.94,277000.0,21.511,21.5245,21.4774,21.4908,277000.0
2011-03-04 10:45:00,31.94,31.96,31.87,31.91,346200.0,21.4908,21.5043,21.4437,21.4706,346200.0
2011-03-04 10:50:00,31.9,31.95,31.84,31.94,259900.0,21.4639,21.4976,21.4235,21.4908,259900.0
2011-03-04 10:55:00,31.95,31.98,31.93,31.95,258200.0,21.4976,21.5177,21.4841,21.4976,258200.0
2011-03-04 11:00:00,31.96,31.98,31.91,31.96,364100.0,21.5043,21.5177,21.4706,21.5043,364100.0
2011-03-04 11:05:00,31.96,31.98,31.88,31.93,282600.0,21.5043,21.5177,21.4505,21.4841,282600.0
2011-03-04 11:10:00,31.93,31.93,31.85,31.91,316600.0,21.4841,21.4841,21.4303,21.4706,316600.0
2011-03-04 11:15:00,31.91,31.93,31.87,31.89,239400.0,21.4706,21.4841,21.4437,21.4572,239400.0
2011-03-04 11:20:00,31.88,31.9,31.85,31.87,233700.0,21.4505,21.4639,21.4303,21.4437,233700.0
2011-03-04 11:25:00,31.87,31.89,31.84,31.86,204700.0,21.4437,21.4572,21.4235,21.437,204700.0
2011-03-04 11:30:00,31.86,31.96,31.78,31.93,634800.0,21.437,21.5043,21.3832,21.4841,634800.0
2011-03-04 11:35:00,31.93,31.95,31.88,31.94,261400.0,21.4841,21.4976,21.4505,21.4908,261400.0
2011-03-04 11:40:00,31.93,31.93,31.83,31.83,162500.0,21.4841,21.4841,21.4168,21.4168,162500.0
2011-03-04 11:45:00,31.83,31.86,31.79,31.83,441800.0,21.4168,21.437,21.3899,21.4168,441800.0
2011-03-04 11:50:00,31.83,31.9,31.82,31.85,319500.0,21.4168,21.4639,21.4101,21.4303,319500.0
2011-03-04 11:55:00,31.84,31.84,31.72,31.73,323400.0,21.4235,21.4235,21.3428,21.3495,323400.0
2011-03-04 12:00:00,31.73,31.78,31.7,31.72,272800.0,21.3495,21.3832,21.3293,21.3428,272800.0
2011-03-04 12:05:00,31.72,31.76,31.69,31.72,345600.0,21.3428,21.3697,21.3226,21.3428,345600.0
2011-03-04 12:10:00,31.73,31.73,31.62,31.64,403700.0,21.3495,21.3495,21.2755,21.289,403700.0
2011-03-04 12:15:00,31.63,31.68,31.62,31.65,233100.0,21.2823,21.3159,21.2755,21.2957,233100.0
2011-03-04 12:20:00,31.66,31.7,31.6,31.63,378400.0,21.3024,21.3293,21.2621,21.2823,378400.0
2011-03-04 12:25:00,31.63,31.68,31.61,31.64,174400.0,21.2823,21.3159,21.2688,21.289,174400.0
2011-03-04 12:30:00,31.63,31.66,31.57,31.62,323700.0,21.2823,21.3024,21.2419,21.2755,323700.0
2011-03-04 12:35:00,31.62,31.7,31.6,31.69,320600.0,21.2755,21.3293,21.2621,21.3226,320600.0
2011-03-04 12:40:00,31.7,31.74,31.69,31.74,491500.0,21.3293,21.3563,21.3226,21.3563,491500.0
2011-03-04 12:45:00,31.74,31.74,31.7,31.71,119400.0,21.3563,21.3563,21.3293,21.3361,119400.0
2011-03-04 12:50:00,31.7,31.71,31.65,31.65,203400.0,21.3293,21.3361,21.2957,21.2957,203400.0
2011-03-04 12:55:00,31.65,31.66,31.62,31.62,164600.0,21.2957,21.3024,21.2755,21.2755,164600.0
2011-03-04 13:00:00,31.62,31.69,31.62,31.64,159900.0,21.2755,21.3226,21.2755,21.289,159900.0
2011-03-04 13:05:00,31.65,31.7,31.65,31.69,90800.0,21.2957,21.3293,21.2957,21.3226,90800.0
2011-03-04 13:10:00,31.7,31.7,31.64,31.65,228300.0,21.3293,21.3293,21.289,21.2957,228300.0
2011-03-04 13:15:00,31.65,31.67,31.63,31.66,143400.0,21.2957,21.3092,21.2823,21.3024,143400.0
2011-03-04 13:20:00,31.66,31.69,31.64,31.69,141300.0,21.3024,21.3226,21.289,21.3226,141300.0
2011-03-04 13:25:00,31.68,31.69,31.65,31.68,114100.0,21.3159,21.3226,21.2957,21.3159,114100.0
2011-03-04 13:30:00,31.69,31.74,31.68,31.74,135700.0,21.3226,21.3563,21.3159,21.3563,135700.0
2011-03-04 13:35:00,31.73,31.79,31.72,31.79,241000.0,21.3495,21.3899,21.3428,21.3899,241000.0
2011-03-04 13:40:00,31.78,31.79,31.72,31.74,412400.0,21.3832,21.3899,21.3428,21.3563,412400.0
2011-03-04 13:45:00,31.74,31.75,31.7,31.71,263400.0,21.3563,21.363,21.3293,21.3361,263400.0
2011-03-04 13:50:00,31.71,31.78,31.67,31.68,238700.0,21.3361,21.3832,21.3092,21.3159,238700.0
2011-03-04 13:55:00,31.69,31.78,31.68,31.77,159700.0,21.3226,21.3832,21.3159,21.3764,159700.0
2011-03-04 14:00:00,31.77,31.77,31.71,31.72,151900.0,21.3764,21.3764,21.3361,21.3428,151900.0
2011-03-04 14:05:00,31.72,31.73,31.68,31.7,193800.0,21.3428,21.3495,21.3159,21.3293,193800.0
2011-03-04 14:10:00,31.7,31.75,31.68,31.72,167800.0,21.3293,21.363,21.3159,21.3428,167800.0
2011-03-04 14:15:00,31.72,31.73,31.68,31.72,180600.0,21.3428,21.3495,21.3159,21.3428,180600.0
2011-03-04 14:20:00,31.71,31.75,31.69,31.74,125400.0,21.3361,21.363,21.3226,21.3563,125400.0
2011-03-04 14:25:00,31.74,31.77,31.72,31.75,147500.0,21.3563,21.3764,21.3428,21.363,147500.0
2011-03-04 14:30:00,31.75,31.78,31.74,31.74,201800.0,21.363,21.3832,21.3563,21.3563,201800.0
2011-03-04 14:35:00,31.74,31.77,31.7,31.75,157400.0,21.3563,21.3764,21.3293,21.363,157400.0
2011-03-04 14:40:00,31.76,31.8,31.74,31.79,223000.0,21.3697,21.3966,21.3563,21.3899,223000.0
2011-03-04 14:45:00,31.78,31.8,31.74,31.75,209200.0,21.3832,21.3966,21.3563,21.363,209200.0
2011-03-04 14:50:00,31.75,31.78,31.75,31.77,104300.0,21.363,21.3832,21.363,21.3764,104300.0
2011-03-04 14:55:00,31.77,31.83,31.76,31.83,279800.0,21.3764,21.4168,21.3697,21.4168,279800.0
2011-03-04 15:00:00,31.82,31.9,31.82,31.84,242500.0,21.4101,21.4639,21.4101,21.4235,242500.0
2011-03-04 15:05:00,31.84,31.87,31.81,31.81,190500.0,21.4235,21.4437,21.4034,21.4034,190500.0
2011-03-04 15:10:00,31.81,31.88,31.8,31.81,284800.0,21.4034,21.4505,21.3966,21.4034,284800.0
2011-03-04 15:15:00,31.82,31.83,31.77,31.82,252200.0,21.4101,21.4168,21.3764,21.4101,252200.0
2011-03-04 15:20:00,31.83,31.83,31.72,31.75,320300.0,21.4168,21.4168,21.3428,21.363,320300.0
2011-03-04 15:25:00,31.75,31.77,31.71,31.74,250000.0,21.363,21.3764,21.3361,21.3563,250000.0
2011-03-04 15:30:00,31.75,31.75,31.69,31.72,417200.0,21.363,21.363,21.3226,21.3428,417200.0
2011-03-04 15:35:00,31.73,31.78,31.71,31.77,244600.0,21.3495,21.3832,21.3361,21.3764,244600.0
2011-03-04 15:40:00,31.77,31.83,31.77,31.79,335700.0,21.3764,21.4168,21.3764,21.3899,335700.0
2011-03-04 15:45:00,31.8,31.92,31.8,31.87,765200.0,21.3966,21.4774,21.3966,21.4437,765200.0
2011-03-04 15:50:00,31.88,31.98,31.87,31.95,926400.0,21.4505,21.5177,21.4437,21.4976,926400.0
2011-03-04 15:55:00,31.95,32.0,31.9,31.92,1819000.0,21.4976,21.5312,21.4639,21.4774,1819000.0
2011-03-07 09:30:00,32.19,32.2,32.04,32.15,625600.0,21.659,21.6658,21.5581,21.6321,625600.0
2011-03-07 09:35:00,32.16,32.24,31.98,32.23,551800.0,21.6389,21.6927,21.5177,21.686,551800.0
2011-03-07 09:40:00,32.23,32.34,32.22,32.32,488300.0,21.686,21.76,21.6792,21.7465,488300.0
2011-03-07 09:45:00,32.31,32.37,32.15,32.15,399200.0,21.7398,21.7802,21.6321,21.6321,399200.0
2011-03-07 09:50:00,32.16,32.23,32.12,32.14,379700.0,21.6389,21.686,21.6119,21.6254,379700.0
2011-03-07 09:55:00,32.14,32.27,32.12,32.24,348600.0,21.6254,21.7129,21.6119,21.6927,348600.0
2011-03-07 10:00:00,32.23,32.27,32.12,32.14,274100.0,21.686,21.7129,21.6119,21.6254,274100.0
2011-03-07 10:05:00,32.15,32.16,32.02,32.03,309000.0,21.6321,21.6389,21.5447,21.5514,309000.0
2011-03-07 10:10:00,32.02,32.03,31.88,31.92,356700.0,21.5447,21.5514,21.4505,21.4774,356700.0
2011-03-07 10:15:00,31.93,32.0,31.92,31.93,252500.0,21.4841,21.5312,21.4774,21.4841,252500.0
2011-03-07 10:20:00,31.93,32.01,31.91,32.01,202400.0,21.4841,21.5379,21.4706,21.5379,202400.0
2011-03-07 10:25:00,32.01,32.1,31.98,32.08,189800.0,21.5379,21.5985,21.5177,21.585,189800.0
2011-03-07 10:30:00,32.08,32.08,31.96,32.03,211400.0,21.585,21.585,21.5043,21.5514,211400.0
2011-03-07 10:35:00,32.02,32.05,31.87,31.87,221800.0,21.5447,21.5648,21.4437,21.4437,221800.0
2011-03-07 10:40:00,31.88,31.9,31.79,31.84,590900.0,21.4505,21.4639,21.3899,21.4235,590900.0
2011-03-07 10:45:00,31.84,31.84,31.77,31.8,487400.0,21.4235,21.4235,21.3764,21.3966,487400.0
2011-03-07 10:50:00,31.79,31.89,31.75,31.76,359900.0,21.3899,21.4572,21.363,21.3697,359900.0
2011-03-07 10:55:00,31.77,31.85,31.76,31.77,221000.0,21.3764,21.4303,21.3697,21.3764,221000.0
2011-03-07 11:00:00,31.76,31.87,31.74,31.87,337500.0,21.3697,21.4437,21.3563,21.4437,337500.0
2011-03-07 11:05:00,31.86,31.9,31.8,31.9,396600.0,21.437,21.4639,21.3966,21.4639,396600.0
2011-03-07 11:10:00,31.9,31.99,31.88,31.94,495300.0,21.4639,21.5245,21.4505,21.4908,495300.0
2011-03-07 11:15:00,31.93,31.99,31.9,31.96,278200.0,21.4841,21.5245,21.4639,21.5043,278200.0
2011-03-07 11:20:00,31.95,31.99,31.92,31.97,273900.0,21.4976,21.5245,21.4774,21.511,273900.0
2011-03-07 11:25:00,31.97,31.97,31.88,31.95,179400.0,21.511,21.511,21.4505,21.4976,179400.0
2011-03-07 11:30:00,31.95,31.97,31.9,31.91,265000.0,21.4976,21.511,21.4639,21.4706,265000.0
2011-03-07 11:35:00,31.9,32.0,31.89,32.0,303300.0,21.4639,21.5312,21.4572,21.5312,303300.0
2011-03-07 11:40:00,31.99,32.01,31.89,31.89,254300.0,21.5245,21.5379,21.4572,21.4572,254300.0
2011-03-07 11:45:00,31.89,31.9,31.8,31.84,351000.0,21.4572,21.4639,21.3966,21.4235,351000.0
2011-03-07 11:50:00,31.85,31.91,31.83,31.9,203700.0,21.4303,21.4706,21.4168,21.4639,203700.0
2011-03-07 11:55:00,31.9,31.92,31.84,31.87,170300.0,21.4639,21.4774,21.4235,21.4437,170300.0
2011-03-07 12:00:00,31.87,31.89,31.79,31.82,234200.0,21.4437,21.4572,21.3899,21.4101,234200.0
2011-03-07 12:05:00,31.82,31.93,31.8,31.93,304400.0,21.4101,21.4841,21.3966,21.4841,304400.0
2011-03-07 12:10:00,31.92,31.94,31.88,31.92,189200.0,21.4774,21.4908,21.4505,21.4774,189200.0
2011-03-07 12:15:00,31.91,31.93,31.84,31.84,179000.0,21.4706,21.4841,21.4235,21.4235,179000.0
2011-03-07 12:20:00,31.84,31.89,31.82,31.87,181000.0,21.4235,21.4572,21.4101,21.4437,181000.0
2011-03-07 12:25:00,31.87,31.87,31.81,31.81,278500.0,21.4437,21.4437,21.4034,21.4034,278500.0
2011-03-07 12:30:00,31.82,31.83,31.79,31.82,278800.0,21.4101,21.4168,21.3899,21.4101,278800.0
2011-03-07 12:35:00,31.82,31.83,31.78,31.8,254900.0,21.4101,21.4168,21.3832,21.3966,254900.0
2011-03-07 12:40:00,31.81,31.81,31.72,31.72,202800.0,21.4034,21.4034,21.3428,21.3428,202800.0
2011-03-07 12:45:00,31.72,31.75,31.72,31.72,105100.0,21.3428,21.363,21.3428,21.3428,105100.0
2011-03-07 12:50:00,31.71,31.72,31.65,31.68,283500.0,21.3361,21.3428,21.2957,21.3159,283500.0
2011-03-07 12:55:00,31.68,31.74,31.65,31.66,220300.0,21.3159,21.3563,21.2957,21.3024,220300.0
2011-03-07 13:00:00,31.67,31.67,31.61,31.63,239700.0,21.3092,21.3092,21.2688,21.2823,239700.0
2011-03-07 13:05:00,31.64,31.65,31.61,31.65,167500.0,21.289,21.2957,21.2688,21.2957,167500.0
2011-03-07 13:10:00,31.65,31.69,31.61,31.67,214900.0,21.2957,21.3226,21.2688,21.3092,214900.0
2011-03-07 13:15:00,31.67,31.74,31.67,31.7,152100.0,21.3092,21.3563,21.3092,21.3293,152100.0
2011-03-07 13:20:00,31.7,31.75,31.68,31.71,220000.0,21.3293,21.363,21.3159,21.3361,220000.0
2011-03-07 13:25:00,31.71,31.75,31.7,31.72,134500.0,21.3361,21.363,21.3293,21.3428,134500.0
2011-03-07 13:30:00,31.72,31.77,31.69,31.75,269800.0,21.3428,21.3764,21.3226,21.363,269800.0
2011-03-07 13:35:00,31.75,31.78,31.73,31.76,118400.0,21.363,21.3832,21.3495,21.3697,118400.0
2011-03-07 13:40:00,31.75,31.82,31.75,31.79,199400.0,21.363,21.4101,21.363,21.3899,199400.0
2011-03-07 13:45:00,31.79,31.82,31.74,31.79,135200.0,21.3899,21.4101,21.3563,21.3899,135200.0
2011-03-07 13:50:00,31.79,31.79,31.7,31.74,152800.0,21.3899,21.3899,21.3293,21.3563,152800.0
2011-03-07 13:55:00,31.73,31.79,31.71,31.74,150300.0,21.3495,21.3899,21.3361,21.3563,150300.0
2011-03-07 14:00:00,31.73,31.79,31.7,31.73,155600.0,21.3495,21.3899,21.3293,21.3495,155600.0
2011-03-07 14:05:00,31.74,31.78,31.72,31.73,298300.0,21.3563,21.3832,21.3428,21.3495,298300.0
2011-03-07 14:10:00,31.74,31.74,31.68,31.69,187800.0,21.3563,21.3563,21.3159,21.3226,187800.0
2011-03-07 14:15:00,31.69,31.82,31.65,31.81,317600.0,21.3226,21.4101,21.2957,21.4034,317600.0
2011-03-07 14:20:00,31.82,31.83,31.75,31.76,229800.0,21.4101,21.4168,21.363,21.3697,229800.0
2011-03-07 14:25:00,31.76,31.77,31.72,31.73,266900.0,21.3697,21.3764,21.3428,21.3495,266900.0
2011-03-07 14:30:00,31.72,31.75,31.7,31.72,208900.0,21.3428,21.363,21.3293,21.3428,208900.0
2011-03-07 14:35:00,31.72,31.75,31.69,31.72,212500.0,21.3428,21.363,21.3226,21.3428,212500.0
2011-03-07 14:40:00,31.72,31.73,31.69,31.7,198600.0,21.3428,21.3495,21.3226,21.3293,198600.0
2011-03-07 14:45:00,31.7,31.77,31.69,31.73,172000.0,21.3293,21.3764,21.3226,21.3495,172000.0
2011-03-07 14:50:00,31.74,31.74,31.69,31.74,142900.0,21.3563,21.3563,21.3226,21.3563,142900.0
2011-03-07 14:55:00,31.74,31.76,31.7,31.72,114400.0,21.3563,21.3697,21.3293,21.3428,114400.0
2011-03-07 15:00:00,31.73,31.76,31.7,31.73,172700.0,21.3495,21.3697,21.3293,21.3495,172700.0
2011-03-07 15:05:00,31.74,31.79,31.72,31.76,113200.0,21.3563,21.3899,21.3428,21.3697,113200.0
2011-03-07 15:10:00,31.77,31.84,31.77,31.82,221300.0,21.3764,21.4235,21.3764,21.4101,221300.0
2011-03-07 15:15:00,31.82,31.84,31.79,31.79,196500.0,21.4101,21.4235,21.3899,21.3899,196500.0
2011-03-07 15:20:00,31.8,31.81,31.71,31.74,310100.0,21.3966,21.4034,21.3361,21.3563,310100.0
2011-03-07 15:25:00,31.75,31.83,31.74,31.81,212200.0,21.363,21.4168,21.3563,21.4034,212200.0
2011-03-07 15:30:00,31.8,31.86,31.78,31.86,329900.0,21.3966,21.437,21.3832,21.437,329900.0
2011-03-07 15:35:00,31.86,31.92,31.84,31.88,607100.0,21.437,21.4774,21.4235,21.4505,607100.0
2011-03-07 15:40:00,31.88,31.9,31.82,31.83,232100.0,21.4505,21.4639,21.4101,21.4168,232100.0
2011-03-07 15:45:00,31.82,31.87,31.82,31.82,444000.0,21.4101,21.4437,21.4101,21.4101,444000.0
2011-03-07 15:50:00,31.83,31.83,31.74,31.78,629600.0,21.4168,21.4168,21.3563,21.3832,629600.0
2011-03-07 15:55:00,31.77,31.78,31.69,31.73,1203800.0,21.3764,21.3832,21.3226,21.3495,1203800.0
2011-03-08 09:30:00,31.95,32.01,31.85,31.87,753000.0,21.4976,21.5379,21.4303,21.4437,753000.0
2011-03-08 09:35:00,31.88,31.98,31.88,31.94,558400.0,21.4505,21.5177,21.4505,21.4908,558400.0
2011-03-08 09:40:00,31.94,32.13,31.88,32.09,564200.0,21.4908,21.6187,21.4505,21.5918,564200.0
2011-03-08 09:45:00,32.09,32.09,31.97,32.02,752800.0,21.5918,21.5918,21.511,21.5447,752800.0
2011-03-08 09:50:00,32.02,32.24,32.01,32.23,939800.0,21.5447,21.6927,21.5379,21.686,939800.0
2011-03-08 09:55:00,32.23,32.3,32.18,32.3,810000.0,21.686,21.7331,21.6523,21.7331,810000.0
2011-03-08 10:00:00,32.31,32.48,32.31,32.45,914200.0,21.7398,21.8542,21.7398,21.834,914200.0
2011-03-08 10:05:00,32.45,32.46,32.32,32.37,512100.0,21.834,21.8407,21.7465,21.7802,512100.0
2011-03-08 10:10:00,32.38,32.49,32.37,32.41,538100.0,21.7869,21.8609,21.7802,21.8071,538100.0
2011-03-08 10:15:00,32.41,32.49,32.41,32.45,432500.0,21.8071,21.8609,21.8071,21.834,432500.0
2011-03-08 10:20:00,32.46,32.49,32.39,32.41,243400.0,21.8407,21.8609,21.7936,21.8071,243400.0
2011-03-08 10:25:00,32.4,32.41,32.31,32.41,366500.0,21.8003,21.8071,21.7398,21.8071,366500.0
2011-03-08 10:30:00,32.41,32.42,32.34,32.37,331300.0,21.8071,21.8138,21.76,21.7802,331300.0
2011-03-08 10:35:00,32.38,32.4,32.3,32.33,412200.0,21.7869,21.8003,21.7331,21.7532,412200.0
2011-03-08 10:40:00,32.33,32.36,32.27,32.3,407300.0,21.7532,21.7734,21.7129,21.7331,407300.0
2011-03-08 10:45:00,32.3,32.34,32.28,32.32,317300.0,21.7331,21.76,21.7196,21.7465,317300.0
2011-03-08 10:50:00,32.31,32.4,32.29,32.35,335700.0,21.7398,21.8003,21.7263,21.7667,335700.0
2011-03-08 10:55:00,32.36,32.4,32.33,32.34,453300.0,21.7734,21.8003,21.7532,21.76,453300.0
2011-03-08 11:00:00,32.34,32.35,32.3,32.31,266900.0,21.76,21.7667,21.7331,21.7398,266900.0
2011-03-08 11:05:00,32.3,32.34,32.3,32.31,195500.0,21.7331,21.76,21.7331,21.7398,195500.0
2011-03-08 11:10:00,32.31,32.43,32.3,32.42,536400.0,21.7398,21.8205,21.7331,21.8138,536400.0
2011-03-08 11:15:00,32.42,32.45,32.38,32.41,322300.0,21.8138,21.834,21.7869,21.8071,322300.0
2011-03-08 11:20:00,32.41,32.56,32.39,32.55,818200.0,21.8071,21.908,21.7936,21.9013,818200.0
2011-03-08 11:25:00,32.55,32.7,32.54,32.69,840100.0,21.9013,22.0022,21.8945,21.9955,840100.0
2011-03-08 11:30:00,32.7,32.78,32.68,32.75,973900.0,22.0022,22.056,21.9887,22.0358,973900.0
2011-03-08 11:35:00,32.75,32.78,32.71,32.72,712700.0,22.0358,22.056,22.0089,22.0157,712700.0
2011-03-08 11:40:00,32.72,32.77,32.69,32.75,447700.0,22.0157,22.0493,21.9955,22.0358,447700.0
2011-03-08 11:45:00,32.75,32.78,32.7,32.72,383800.0,22.0358,22.056,22.0022,22.0157,383800.0
2011-03-08 11:50:00,32.72,32.75,32.69,32.74,294500.0,22.0157,22.0358,21.9955,22.0291,294500.0
2011-03-08 11:55:00,32.74,32.78,32.71,32.75,499900.0,22.0291,22.056,22.0089,22.0358,499900.0
2011-03-08 12:00:00,32.76,32.76,32.72,32.74,336100.0,22.0426,22.0426,22.0157,22.0291,336100.0
2011-03-08 12:05:00,32.73,32.74,32.66,32.68,355600.0,22.0224,22.0291,21.9753,21.9887,355600.0
2011-03-08 12:10:00,32.68,32.68,32.63,32.63,279800.0,21.9887,21.9887,21.9551,21.9551,279800.0
2011-03-08 12:15:00,32.63,32.65,32.6,32.62,208200.0,21.9551,21.9686,21.9349,21.9484,208200.0
2011-03-08 12:20:00,32.62,32.63,32.58,32.62,198500.0,21.9484,21.9551,21.9215,21.9484,198500.0
2011-03-08 12:25:00,32.62,32.65,32.59,32.65,233800.0,21.9484,21.9686,21.9282,21.9686,233800.0
2011-03-08 12:30:00,32.65,32.68,32.64,32.65,202700.0,21.9686,21.9887,21.9618,21.9686,202700.0
2011-03-08 12:35:00,32.66,32.67,32.61,32.62,225400.0,21.9753,21.982,21.9416,21.9484,225400.0
2011-03-08 12:40:00,32.63,32.64,32.53,32.54,329500.0,21.9551,21.9618,21.8878,21.8945,329500.0
2011-03-08 12:45:00,32.55,32.57,32.5,32.51,257000.0,21.9013,21.9147,21.8676,21.8744,257000.0
2011-03-08 12:50:00,32.51,32.54,32.5,32.5,247500.0,21.8744,21.8945,21.8676,21.8676,247500.0
2011-03-08 12:55:00,32.5,32.52,32.48,32.52,207600.0,21.8676,21.8811,21.8542,21.8811,207600.0
2011-03-08 13:00:00,32.52,32.56,32.51,32.55,137000.0,21.8811,21.908,21.8744,21.9013,137000.0
2011-03-08 13:05:00,32.54,32.57,32.53,32.56,144600.0,21.8945,21.9147,21.8878,21.908,144600.0
2011-03-08 13:10:00,32.56,32.61,32.56,32.59,307400.0,21.908,21.9416,21.908,21.9282,307400.0
2011-03-08 13:15:00,32.59,32.6,32.55,32.55,175400.0,21.9282,21.9349,21.9013,21.9013,175400.0
2011-03-08 13:20:00,32.56,32.63,32.55,32.62,181200.0,21.908,21.9551,21.9013,21.9484,181200.0
2011-03-08 13:25:00,32.63,32.65,32.62,32.64,144100.0,21.9551,21.9686,21.9484,21.9618,144100.0
2011-03-08 13:30:00,32.65,32.65,32.58,32.61,221100.0,21.9686,21.9686,21.9215,21.9416,221100.0
2011-03-08 13:35:00,32.61,32.62,32.59,32.6,174800.0,21.9416,21.9484,21.9282,21.9349,174800.0
2011-03-08 13:40:00,32.6,32.6,32.56,32.57,113200.0,21.9349,21.9349,21.908,21.9147,113200.0
2011-03-08 13:45:00,32.56,32.58,32.53,32.58,156400.0,21.908,21.9215,21.8878,21.9215,156400.0
2011-03-08 13:50:00,32.58,32.59,32.56,32.56,94500.0,21.9215,21.9282,21.908,21.908,94500.0
2011-03-08 13:55:00,32.56,32.58,32.55,32.57,163300.0,21.908,21.9215,21.9013,21.9147,163300.0
2011-03-08 14:00:00,32.57,32.6,32.51,32.53,274100.0,21.9147,21.9349,21.8744,21.8878,274100.0
2011-03-08 14:05:00,32.52,32.53,32.48,32.49,312800.0,21.8811,21.8878,21.8542,21.8609,312800.0
2011-03-08 14:10:00,32.49,32.5,32.44,32.45,217500.0,21.8609,21.8676,21.8273,21.834,217500.0
2011-03-08 14:15:00,32.45,32.5,32.43,32.5,149900.0,21.834,21.8676,21.8205,21.8676,149900.0
2011-03-08 14:20:00,32.5,32.52,32.47,32.48,283300.0,21.8676,21.8811,21.8474,21.8542,283300.0
2011-03-08 14:25:00,32.48,32.5,32.47,32.49,188100.0,21.8542,21.8676,21.8474,21.8609,188100.0
2011-03-08 14:30:00,32.49,32.49,32.43,32.43,92600.0,21.8609,21.8609,21.8205,21.8205,92600.0
2011-03-08 14:35:00,32.43,32.48,32.43,32.47,152900.0,21.8205,21.8542,21.8205,21.8474,152900.0
2011-03-08 14:40:00,32.48,32.52,32.47,32.52,283700.0,21.8542,21.8811,21.8474,21.8811,283700.0
2011-03-08 14:45:00,32.52,32.55,32.5,32.55,176300.0,21.8811,21.9013,21.8676,21.9013,176300.0
2011-03-08 14:50:00,32.55,32.56,32.5,32.52,171700.0,21.9013,21.908,21.8676,21.8811,171700.0
2011-03-08 14:55:00,32.52,32.53,32.48,32.5,257100.0,21.8811,21.8878,21.8542,21.8676,257100.0
2011-03-08 15:00:00,32.49,32.49,32.41,32.42,244900.0,21.8609,21.8609,21.8071,21.8138,244900.0
2011-03-08 15:05:00,32.43,32.49,32.42,32.49,192500.0,21.8205,21.8609,21.8138,21.8609,192500.0
2011-03-08 15:10:00,32.49,32.51,32.47,32.51,225400.0,21.8609,21.8744,21.8474,21.8744,225400.0
2011-03-08 15:15:00,32.51,32.52,32.48,32.48,283100.0,21.8744,21.8811,21.8542,21.8542,283100.0
2011-03-08 15:20:00,32.48,32.5,32.47,32.47,162000.0,21.8542,21.8676,21.8474,21.8474,162000.0
2011-03-08 15:25:00,32.47,32.47,32.43,32.47,239700.0,21.8474,21.8474,21.8205,21.8474,239700.0
2011-03-08 15:30:00,32.47,32.48,32.43,32.47,200300.0,21.8474,21.8542,21.8205,21.8474,200300.0
2011-03-08 15:35:00,32.47,32.47,32.44,32.47,352500.0,21.8474,21.8474,21.8273,21.8474,352500.0
2011-03-08 15:40:00,32.47,32.48,32.44,32.47,464600.0,21.8474,21.8542,21.8273,21.8474,464600.0
2011-03-08 15:45:00,32.47,32.5,32.43,32.5,657600.0,21.8474,21.8676,21.8205,21.8676,657600.0
2011-03-08 15:50:00,32.5,32.53,32.46,32.53,1180400.0,21.8676,21.8878,21.8407,21.8878,1180400.0
2011-03-08 15:55:00,32.53,32.56,32.5,32.52,1816700.0,21.8878,21.908,21.8676,21.8811,1816700.0
2011-03-09 09:30:00,32.48,32.69,32.43,32.55,610500.0,21.8542,21.9955,21.8205,21.9013,610500.0
2011-03-09 09:35:00,32.56,32.59,32.26,32.3,571600.0,21.908,21.9282,21.7061,21.7331,571600.0
2011-03-09 09:40:00,32.3,32.41,32.23,32.38,571900.0,21.7331,21.8071,21.686,21.7869,571900.0
2011-03-09 09:45:00,32.37,32.41,32.28,32.33,485200.0,21.7802,21.8071,21.7196,21.7532,485200.0
2011-03-09 09:50:00,32.33,32.4,32.31,32.37,479100.0,21.7532,21.8003,21.7398,21.7802,479100.0
2011-03-09 09:55:00,32.37,32.4,32.35,32.36,345700.0,21.7802,21.8003,21.7667,21.7734,345700.0
2011-03-09 10:00:00,32.37,32.4,32.31,32.36,315200.0,21.7802,21.8003,21.7398,21.7734,315200.0
2011-03-09 10:05:00,32.36,32.54,32.35,32.47,461500.0,21.7734,21.8945,21.7667,21.8474,461500.0
2011-03-09 10:10:00,32.48,32.53,32.43,32.44,336600.0,21.8542,21.8878,21.8205,21.8273,336600.0
2011-03-09 10:15:00,32.44,32.51,32.43,32.48,287900.0,21.8273,21.8744,21.8205,21.8542,287900.0
2011-03-09 10:20:00,32.48,32.56,32.45,32.51,559400.0,21.8542,21.908,21.834,21.8744,559400.0
2011-03-09 10:25:00,32.5,32.52,32.43,32.49,496200.0,21.8676,21.8811,21.8205,21.8609,496200.0
2011-03-09 10:30:00,32.49,32.55,32.45,32.48,317800.0,21.8609,21.9013,21.834,21.8542,317800.0
2011-03-09 10:35:00,32.49,32.52,32.47,32.5,465500.0,21.8609,21.8811,21.8474,21.8676,465500.0
2011-03-09 10:40:00,32.5,32.55,32.48,32.52,373400.0,21.8676,21.9013,21.8542,21.8811,373400.0
2011-03-09 10:45:00,32.52,32.52,32.47,32.48,255000.0,21.8811,21.8811,21.8474,21.8542,255000.0
2011-03-09 10:50:00,32.48,32.48,32.4,32.44,370600.0,21.8542,21.8542,21.8003,21.8273,370600.0
2011-03-09 10:55:00,32.44,32.44,32.37,32.41,475500.0,21.8273,21.8273,21.7802,21.8071,475500.0
2011-03-09 11:00:00,32.4,32.41,32.32,32.35,374100.0,21.8003,21.8071,21.7465,21.7667,374100.0
2011-03-09 11:05:00,32.35,32.43,32.34,32.41,116100.0,21.7667,21.8205,21.76,21.8071,116100.0
2011-03-09 11:10:00,32.41,32.54,32.4,32.51,457100.0,21.8071,21.8945,21.8003,21.8744,457100.0
2011-03-09 11:15:00,32.5,32.58,32.5,32.58,213200.0,21.8676,21.9215,21.8676,21.9215,213200.0
2011-03-09 11:20:00,32.57,32.6,32.54,32.57,230200.0,21.9147,21.9349,21.8945,21.9147,230200.0
2011-03-09 11:25:00,32.57,32.62,32.56,32.57,286800.0,21.9147,21.9484,21.908,21.9147,286800.0
2011-03-09 11:30:00,32.58,32.6,32.53,32.58,296500.0,21.9215,21.9349,21.8878,21.9215,296500.0
2011-03-09 11:35:00,32.58,32.65,32.57,32.64,225800.0,21.9215,21.9686,21.9147,21.9618,225800.0
2011-03-09 11:40:00,32.64,32.65,32.61,32.64,127400.0,21.9618,21.9686,21.9416,21.9618,127400.0
2011-03-09 11:45:00,32.63,32.68,32.62,32.65,187500.0,21.9551,21.9887,21.9484,21.9686,187500.0
2011-03-09 11:50:00,32.65,32.7,32.64,32.69,276700.0,21.9686,22.0022,21.9618,21.9955,276700.0
2011-03-09 11:55:00,32.7,32.86,32.69,32.86,916400.0,22.0022,22.1099,21.9955,22.1099,916400.0
2011-03-09 12:00:00,32.86,32.97,32.86,32.92,899900.0,22.1099,22.1839,22.1099,22.1502,899900.0
2011-03-09 12:05:00,32.92,32.93,32.87,32.9,212500.0,22.1502,22.157,22.1166,22.1368,212500.0
2011-03-09 12:10:00,32.9,32.91,32.82,32.82,379400.0,22.1368,22.1435,22.0829,22.0829,379400.0
2011-03-09 12:15:00,32.83,32.88,32.79,32.82,393300.0,22.0897,22.1233,22.0628,22.0829,393300.0
2011-03-09 12:20:00,32.81,32.86,32.81,32.84,136200.0,22.0762,22.1099,22.0762,22.0964,136200.0
2011-03-09 12:25:00,32.83,32.83,32.73,32.8,344400.0,22.0897,22.0897,22.0224,22.0695,344400.0
2011-03-09 12:30:00,32.8,32.82,32.77,32.8,122100.0,22.0695,22.0829,22.0493,22.0695,122100.0
2011-03-09 12:35:00,32.8,32.86,32.78,32.85,153500.0,22.0695,22.1099,22.056,22.1031,153500.0
2011-03-09 12:40:00,32.84,32.85,32.78,32.79,209500.0,22.0964,22.1031,22.056,22.0628,209500.0
2011-03-09 12:45:00,32.8,32.87,32.79,32.87,222900.0,22.0695,22.1166,22.0628,22.1166,222900.0
2011-03-09 12:50:00,32.86,32.91,32.8,32.84,255100.0,22.1099,22.1435,22.0695,22.0964,255100.0
2011-03-09 12:55:00,32.84,32.86,32.8,32.84,275400.0,22.0964,22.1099,22.0695,22.0964,275400.0
2011-03-09 13:00:00,32.83,32.88,32.78,32.78,250800.0,22.0897,22.1233,22.056,22.056,250800.0
2011-03-09 13:05:00,32.78,32.79,32.73,32.77,145900.0,22.056,22.0628,22.0224,22.0493,145900.0
2011-03-09 13:10:00,32.78,32.8,32.76,32.77,73300.0,22.056,22.0695,22.0426,22.0493,73300.0
2011-03-09 13:15:00,32.78,32.82,32.74,32.81,135100.0,22.056,22.0829,22.0291,22.0762,135100.0
2011-03-09 13:20:00,32.81,32.82,32.78,32.78,133100.0,22.0762,22.0829,22.056,22.056,133100.0
2011-03-09 13:25:00,32.79,32.85,32.79,32.82,144500.0,22.0628,22.1031,22.0628,22.0829,144500.0
2011-03-09 13:30:00,32.82,32.83,32.78,32.79,101200.0,22.0829,22.0897,22.056,22.0628,101200.0
2011-03-09 13:35:00,32.79,32.82,32.73,32.75,170900.0,22.0628,22.0829,22.0224,22.0358,170900.0
2011-03-09 13:40:00,32.75,32.76,32.71,32.71,127300.0,22.0358,22.0426,22.0089,22.0089,127300.0
2011-03-09 13:45:00,32.72,32.74,32.67,32.68,200000.0,22.0157,22.0291,21.982,21.9887,200000.0
2011-03-09 13:50:00,32.68,32.68,32.62,32.63,171600.0,21.9887,21.9887,21.9484,21.9551,171600.0
2011-03-09 13:55:00,32.63,32.69,32.63,32.66,180000.0,21.9551,21.9955,21.9551,21.9753,180000.0
2011-03-09 14:00:00,32.65,32.77,32.65,32.73,400200.0,21.9686,22.0493,21.9686,22.0224,400200.0
2011-03-09 14:05:00,32.73,32.74,32.69,32.69,198400.0,22.0224,22.0291,21.9955,21.9955,198400.0
2011-03-09 14:10:00,32.7,32.71,32.67,32.71,94000.0,22.0022,22.0089,21.982,22.0089,94000.0
2011-03-09 14:15:00,32.7,32.78,32.69,32.74,174200.0,22.0022,22.056,21.9955,22.0291,174200.0
2011-03-09 14:20:00,32.75,32.76,32.7,32.73,121000.0,22.0358,22.0426,22.0022,22.0224,121000.0
2011-03-09 14:25:00,32.72,32.73,32.69,32.7,109300.0,22.0157,22.0224,21.9955,22.0022,109300.0
2011-03-09 14:30:00,32.7,32.7,32.63,32.64,182900.0,22.0022,22.0022,21.9551,21.9618,182900.0
2011-03-09 14:35:00,32.65,32.65,32.59,32.65,185800.0,21.9686,21.9686,21.9282,21.9686,185800.0
2011-03-09 14:40:00,32.65,32.66,32.62,32.66,110100.0,21.9686,21.9753,21.9484,21.9753,110100.0
2011-03-09 14:45:00,32.66,32.71,32.65,32.68,145300.0,21.9753,22.0089,21.9686,21.9887,145300.0
2011-03-09 14:50:00,32.68,32.75,32.68,32.72,238200.0,21.9887,22.0358,21.9887,22.0157,238200.0
2011-03-09 14:55:00,32.73,32.75,32.71,32.71,153200.0,22.0224,22.0358,22.0089,22.0089,153200.0
2011-03-09 15:00:00,32.71,32.76,32.7,32.74,127600.0,22.0089,22.0426,22.0022,22.0291,127600.0
2011-03-09 15:05:00,32.75,32.75,32.71,32.73,141500.0,22.0358,22.0358,22.0089,22.0224,141500.0
2011-03-09 15:10:00,32.74,32.78,32.72,32.76,228500.0,22.0291,22.056,22.0157,22.0426,228500.0
2011-03-09 15:15:00,32.76,32.85,32.74,32.81,376600.0,22.0426,22.1031,22.0291,22.0762,376600.0
2011-03-09 15:20:00,32.81,32.87,32.81,32.83,273600.0,22.0762,22.1166,22.0762,22.0897,273600.0
2011-03-09 15:25:00,32.83,32.83,32.79,32.81,270900.0,22.0897,22.0897,22.0628,22.0762,270900.0
2011-03-09 15:30:00,32.82,32.84,32.8,32.83,235100.0,22.0829,22.0964,22.0695,22.0897,235100.0
2011-03-09 15:35:00,32.83,32.83,32.77,32.79,339700.0,22.0897,22.0897,22.0493,22.0628,339700.0
2011-03-09 15:40:00,32.79,32.84,32.77,32.77,383000.0,22.0628,22.0964,22.0493,22.0493,383000.0
2011-03-09 15:45:00,32.77,32.84,32.76,32.84,470500.0,22.0493,22.0964,22.0426,22.0964,470500.0
2011-03-09 15:50:00,32.84,32.87,32.82,32.84,563600.0,22.0964,22.1166,22.0829,22.0964,563600.0
2011-03-09 15:55:00,32.84,32.85,32.8,32.81,665100.0,22.0964,22.1031,22.0695,22.0762,665100.0
2011-03-10 09:30:00,32.31,32.37,32.12,32.14,1196800.0,21.7398,21.7802,21.6119,21.6254,1196800.0
2011-03-10 09:35:00,32.14,32.17,32.06,32.11,720400.0,21.6254,21.6456,21.5716,21.6052,720400.0
2011-03-10 09:40:00,32.12,32.18,32.07,32.11,532600.0,21.6119,21.6523,21.5783,21.6052,532600.0
2011-03-10 09:45:00,32.11,32.16,32.09,32.1,763700.0,21.6052,21.6389,21.5918,21.5985,763700.0
2011-03-10 09:50:00,32.09,32.18,32.08,32.14,473400.0,21.5918,21.6523,21.585,21.6254,473400.0
2011-03-10 09:55:00,32.14,32.15,32.08,32.1,301500.0,21.6254,21.6321,21.585,21.5985,301500.0
2011-03-10 10:00:00,32.11,32.15,32.1,32.11,345400.0,21.6052,21.6321,21.5985,21.6052,345400.0
2011-03-10 10:05:00,32.11,32.11,32.02,32.09,659900.0,21.6052,21.6052,21.5447,21.5918,659900.0
2011-03-10 10:10:00,32.09,32.14,32.09,32.14,390400.0,21.5918,21.6254,21.5918,21.6254,390400.0
2011-03-10 10:15:00,32.14,32.15,32.11,32.14,270400.0,21.6254,21.6321,21.6052,21.6254,270400.0
2011-03-10 10:20:00,32.13,32.18,32.13,32.17,432700.0,21.6187,21.6523,21.6187,21.6456,432700.0
2011-03-10 10:25:00,32.17,32.2,32.13,32.14,570400.0,21.6456,21.6658,21.6187,21.6254,570400.0
2011-03-10 10:30:00,32.13,32.2,32.12,32.18,290500.0,21.6187,21.6658,21.6119,21.6523,290500.0
2011-03-10 10:35:00,32.17,32.21,32.15,32.2,624700.0,21.6456,21.6725,21.6321,21.6658,624700.0
2011-03-10 10:40:00,32.2,32.32,32.15,32.29,738100.0,21.6658,21.7465,21.6321,21.7263,738100.0
2011-03-10 10:45:00,32.28,32.31,32.21,32.25,398900.0,21.7196,21.7398,21.6725,21.6994,398900.0
2011-03-10 10:50:00,32.24,32.34,32.22,32.34,357800.0,21.6927,21.76,21.6792,21.76,357800.0
2011-03-10 10:55:00,32.34,32.41,32.32,32.41,483700.0,21.76,21.8071,21.7465,21.8071,483700.0
2011-03-10 11:00:00,32.41,32.42,32.33,32.38,351400.0,21.8071,21.8138,21.7532,21.7869,351400.0
2011-03-10 11:05:00,32.38,32.45,32.37,32.42,345400.0,21.7869,21.834,21.7802,21.8138,345400.0
2011-03-10 11:10:00,32.42,32.43,32.34,32.38,416100.0,21.8138,21.8205,21.76,21.7869,416100.0
2011-03-10 11:15:00,32.37,32.5,32.36,32.49,475900.0,21.7802,21.8676,21.7734,21.8609,475900.0
2011-03-10 11:20:00,32.49,32.55,32.48,32.52,432600.0,21.8609,21.9013,21.8542,21.8811,432600.0
2011-03-10 11:25:00,32.52,32.58,32.49,32.52,532400.0,21.8811,21.9215,21.8609,21.8811,532400.0
2011-03-10 11:30:00,32.52,32.52,32.46,32.52,273700.0,21.8811,21.8811,21.8407,21.8811,273700.0
2011-03-10 11:35:00,32.51,32.53,32.47,32.47,231400.0,21.8744,21.8878,21.8474,21.8474,231400.0
2011-03-10 11:40:00,32.48,32.52,32.48,32.52,331000.0,21.8542,21.8811,21.8542,21.8811,331000.0
2011-03-10 11:45:00,32.52,32.53,32.43,32.44,337200.0,21.8811,21.8878,21.8205,21.8273,337200.0
2011-03-10 11:50:00,32.43,32.47,32.38,32.47,209500.0,21.8205,21.8474,21.7869,21.8474,209500.0
2011-03-10 11:55:00,32.47,32.52,32.46,32.5,186800.0,21.8474,21.8811,21.8407,21.8676,186800.0
2011-03-10 12:00:00,32.5,32.52,32.45,32.46,242500.0,21.8676,21.8811,21.834,21.8407,242500.0
2011-03-10 12:05:00,32.46,32.47,32.34,32.35,214600.0,21.8407,21.8474,21.76,21.7667,214600.0
2011-03-10 12:10:00,32.35,32.4,32.34,32.38,177100.0,21.7667,21.8003,21.76,21.7869,177100.0
2011-03-10 12:15:00,32.38,32.43,32.33,32.34,236500.0,21.7869,21.8205,21.7532,21.76,236500.0
2011-03-10 12:20:00,32.34,32.4,32.33,32.4,182800.0,21.76,21.8003,21.7532,21.8003,182800.0
2011-03-10 12:25:00,32.4,32.41,32.28,32.32,294000.0,21.8003,21.8071,21.7196,21.7465,294000.0
2011-03-10 12:30:00,32.31,32.34,32.24,32.27,227800.0,21.7398,21.76,21.6927,21.7129,227800.0
2011-03-10 12:35:00,32.27,32.35,32.26,32.33,195800.0,21.7129,21.7667,21.7061,21.7532,195800.0
2011-03-10 12:40:00,32.33,32.34,32.28,32.31,131800.0,21.7532,21.76,21.7196,21.7398,131800.0
2011-03-10 12:45:00,32.31,32.34,32.26,32.27,139300.0,21.7398,21.76,21.7061,21.7129,139300.0
2011-03-10 12:50:00,32.26,32.39,32.26,32.38,173800.0,21.7061,21.7936,21.7061,21.7869,173800.0
2011-03-10 12:55:00,32.39,32.39,32.32,32.36,137900.0,21.7936,21.7936,21.7465,21.7734,137900.0
2011-03-10 13:00:00,32.36,32.38,32.28,32.28,226600.0,21.7734,21.7869,21.7196,21.7196,226600.0
2011-03-10 13:05:00,32.28,32.3,32.26,32.29,141500.0,21.7196,21.7331,21.7061,21.7263,141500.0
2011-03-10 13:10:00,32.29,32.34,32.27,32.34,134900.0,21.7263,21.76,21.7129,21.76,134900.0
2011-03-10 13:15:00,32.34,32.36,32.32,32.32,150200.0,21.76,21.7734,21.7465,21.7465,150200.0
2011-03-10 13:20:00,32.32,32.33,32.22,32.22,279900.0,21.7465,21.7532,21.6792,21.6792,279900.0
2011-03-10 13:25:00,32.22,32.23,32.16,32.16,358300.0,21.6792,21.686,21.6389,21.6389,358300.0
2011-03-10 13:30:00,32.17,32.21,32.1,32.11,708400.0,21.6456,21.6725,21.5985,21.6052,708400.0
2011-03-10 13:35:00,32.11,32.15,32.01,32.01,700900.0,21.6052,21.6321,21.5379,21.5379,700900.0
2011-03-10 13:40:00,32.02,32.16,32.02,32.05,335600.0,21.5447,21.6389,21.5447,21.5648,335600.0
2011-03-10 13:45:00,32.06,32.14,32.05,32.13,344500.0,21.5716,21.6254,21.5648,21.6187,344500.0
2011-03-10 13:50:00,32.14,32.18,32.08,32.09,234100.0,21.6254,21.6523,21.585,21.5918,234100.0
2011-03-10 13:55:00,32.09,32.14,32.08,32.1,183100.0,21.5918,21.6254,21.585,21.5985,183100.0
2011-03-10 14:00:00,32.1,32.2,32.1,32.14,259400.0,21.5985,21.6658,21.5985,21.6254,259400.0
2011-03-10 14:05:00,32.15,32.22,32.11,32.19,390500.0,21.6321,21.6792,21.6052,21.659,390500.0
2011-03-10 14:10:00,32.19,32.2,32.12,32.14,95900.0,21.659,21.6658,21.6119,21.6254,95900.0
2011-03-10 14:15:00,32.14,32.17,32.12,32.17,143700.0,21.6254,21.6456,21.6119,21.6456,143700.0
2011-03-10 14:20:00,32.17,32.2,32.13,32.16,117000.0,21.6456,21.6658,21.6187,21.6389,117000.0
2011-03-10 14:25:00,32.16,32.19,32.12,32.12,134300.0,21.6389,21.659,21.6119,21.6119,134300.0
2011-03-10 14:30:00,32.12,32.19,32.12,32.18,139700.0,21.6119,21.659,21.6119,21.6523,139700.0
2011-03-10 14:35:00,32.18,32.29,32.18,32.26,234300.0,21.6523,21.7263,21.6523,21.7061,234300.0
2011-03-10 14:40:00,32.26,32.28,32.19,32.19,207100.0,21.7061,21.7196,21.659,21.659,207100.0
2011-03-10 14:45:00,32.19,32.23,32.17,32.2,118300.0,21.659,21.686,21.6456,21.6658,118300.0
2011-03-10 14:50:00,32.19,32.21,32.13,32.14,172700.0,21.659,21.6725,21.6187,21.6254,172700.0
2011-03-10 14:55:00,32.14,32.18,32.14,32.16,109300.0,21.6254,21.6523,21.6254,21.6389,109300.0
2011-03-10 15:00:00,32.16,32.18,32.06,32.09,270200.0,21.6389,21.6523,21.5716,21.5918,270200.0
2011-03-10 15:05:00,32.1,32.14,32.09,32.09,176700.0,21.5985,21.6254,21.5918,21.5918,176700.0
2011-03-10 15:10:00,32.09,32.13,32.05,32.1,247300.0,21.5918,21.6187,21.5648,21.5985,247300.0
2011-03-10 15:15:00,32.09,32.13,32.05,32.07,256100.0,21.5918,21.6187,21.5648,21.5783,256100.0
2011-03-10 15:20:00,32.07,32.13,32.05,32.11,276400.0,21.5783,21.6187,21.5648,21.6052,276400.0
2011-03-10 15:25:00,32.11,32.13,32.06,32.11,251500.0,21.6052,21.6187,21.5716,21.6052,251500.0
2011-03-10 15:30:00,32.11,32.13,32.07,32.1,323100.0,21.6052,21.6187,21.5783,21.5985,323100.0
2011-03-10 15:35:00,32.1,32.21,32.09,32.16,370900.0,21.5985,21.6725,21.5918,21.6389,370900.0
2011-03-10 15:40:00,32.17,32.26,32.16,32.22,437500.0,21.6456,21.7061,21.6389,21.6792,437500.0
2011-03-10 15:45:00,32.22,32.22,32.14,32.16,425600.0,21.6792,21.6792,21.6254,21.6389,425600.0
2011-03-10 15:50:00,32.16,32.16,32.07,32.08,539100.0,21.6389,21.6389,21.5783,21.585,539100.0
2011-03-10 15:55:00,32.07,32.11,32.05,32.07,1361600.0,21.5783,21.6052,21.5648,21.5783,1361600.0
2011-03-11 09:30:00,31.96,32.18,31.94,32.1,553400.0,21.5043,21.6523,21.4908,21.5985,553400.0
2011-03-11 09:35:00,32.09,32.16,32.05,32.09,357800.0,21.5918,21.6389,21.5648,21.5918,357800.0
2011-03-11 09:40:00,32.09,32.34,32.09,32.27,467400.0,21.5918,21.76,21.5918,21.7129,467400.0
2011-03-11 09:45:00,32.26,32.33,32.25,32.29,426700.0,21.7061,21.7532,21.6994,21.7263,426700.0
2011-03-11 09:50:00,32.28,32.43,32.25,32.36,635400.0,21.7196,21.8205,21.6994,21.7734,635400.0
2011-03-11 09:55:00,32.35,32.48,32.28,32.35,788200.0,21.7667,21.8542,21.7196,21.7667,788200.0
2011-03-11 10:00:00,32.35,32.39,32.23,32.23,337700.0,21.7667,21.7936,21.686,21.686,337700.0
2011-03-11 10:05:00,32.23,32.24,32.12,32.18,241100.0,21.686,21.6927,21.6119,21.6523,241100.0
2011-03-11 10:10:00,32.19,32.27,32.16,32.16,342500.0,21.659,21.7129,21.6389,21.6389,342500.0
2011-03-11 10:15:00,32.16,32.22,32.14,32.19,368600.0,21.6389,21.6792,21.6254,21.659,368600.0
2011-03-11 10:20:00,32.19,32.26,32.17,32.22,388500.0,21.659,21.7061,21.6456,21.6792,388500.0
2011-03-11 10:25:00,32.23,32.33,32.18,32.2,525400.0,21.686,21.7532,21.6523,21.6658,525400.0
2011-03-11 10:30:00,32.2,32.27,32.17,32.18,276200.0,21.6658,21.7129,21.6456,21.6523,276200.0
2011-03-11 10:35:00,32.19,32.24,32.17,32.24,264400.0,21.659,21.6927,21.6456,21.6927,264400.0
2011-03-11 10:40:00,32.23,32.25,32.2,32.23,183600.0,21.686,21.6994,21.6658,21.686,183600.0
2011-03-11 10:45:00,32.23,32.27,32.21,32.26,181000.0,21.686,21.7129,21.6725,21.7061,181000.0
2011-03-11 10:50:00,32.26,32.29,32.2,32.25,196600.0,21.7061,21.7263,21.6658,21.6994,196600.0
2011-03-11 10:55:00,32.25,32.26,32.14,32.15,287200.0,21.6994,21.7061,21.6254,21.6321,287200.0
2011-03-11 11:00:00,32.15,32.2,32.14,32.17,330000.0,21.6321,21.6658,21.6254,21.6456,330000.0
2011-03-11 11:05:00,32.17,32.19,32.06,32.1,312200.0,21.6456,21.659,21.5716,21.5985,312200.0
2011-03-11 11:10:00,32.1,32.15,32.1,32.1,171100.0,21.5985,21.6321,21.5985,21.5985,171100.0
2011-03-11 11:15:00,32.11,32.15,32.09,32.14,156600.0,21.6052,21.6321,21.5918,21.6254,156600.0
2011-03-11 11:20:00,32.15,32.25,32.13,32.25,188400.0,21.6321,21.6994,21.6187,21.6994,188400.0
2011-03-11 11:25:00,32.24,32.28,32.23,32.24,199300.0,21.6927,21.7196,21.686,21.6927,199300.0
2011-03-11 11:30:00,32.24,32.27,32.24,32.24,61000.0,21.6927,21.7129,21.6927,21.6927,61000.0
2011-03-11 11:35:00,32.24,32.33,32.24,32.29,112200.0,21.6927,21.7532,21.6927,21.7263,112200.0
2011-03-11 11:40:00,32.29,32.34,32.27,32.33,96500.0,21.7263,21.76,21.7129,21.7532,96500.0
2011-03-11 11:45:00,32.33,32.34,32.3,32.3,108600.0,21.7532,21.76,21.7331,21.7331,108600.0
2011-03-11 11:50:00,32.29,32.3,32.27,32.27,81800.0,21.7263,21.7331,21.7129,21.7129,81800.0
2011-03-11 11:55:00,32.28,32.3,32.24,32.26,263000.0,21.7196,21.7331,21.6927,21.7061,263000.0
2011-03-11 12:00:00,32.25,32.27,32.22,32.26,222400.0,21.6994,21.7129,21.6792,21.7061,222400.0
2011-03-11 12:05:00,32.26,32.29,32.25,32.27,107900.0,21.7061,21.7263,21.6994,21.7129,107900.0
2011-03-11 12:10:00,32.28,32.35,32.25,32.34,250700.0,21.7196,21.7667,21.6994,21.76,250700.0
2011-03-11 12:15:00,32.33,32.36,32.29,32.29,198900.0,21.7532,21.7734,21.7263,21.7263,198900.0
2011-03-11 12:20:00,32.29,32.33,32.28,32.3,164500.0,21.7263,21.7532,21.7196,21.7331,164500.0
2011-03-11 12:25:00,32.3,32.31,32.27,32.28,88300.0,21.7331,21.7398,21.7129,21.7196,88300.0
2011-03-11 12:30:00,32.28,32.28,32.26,32.27,34600.0,21.7196,21.7196,21.7061,21.7129,34600.0
2011-03-11 12:35:00,32.27,32.27,32.24,32.25,123300.0,21.7129,21.7129,21.6927,21.6994,123300.0
2011-03-11 12:40:00,32.24,32.27,32.23,32.27,110400.0,21.6927,21.7129,21.686,21.7129,110400.0
2011-03-11 12:45:00,32.27,32.31,32.27,32.31,112600.0,21.7129,21.7398,21.7129,21.7398,112600.0
2011-03-11 12:50:00,32.31,32.34,32.3,32.33,75500.0,21.7398,21.76,21.7331,21.7532,75500.0
2011-03-11 12:55:00,32.32,32.33,32.29,32.31,61000.0,21.7465,21.7532,21.7263,21.7398,61000.0
2011-03-11 13:00:00,32.31,32.31,32.26,32.27,48300.0,21.7398,21.7398,21.7061,21.7129,48300.0
2011-03-11 13:05:00,32.27,32.29,32.26,32.27,37300.0,21.7129,21.7263,21.7061,21.7129,37300.0
2011-03-11 13:10:00,32.27,32.29,32.23,32.23,115500.0,21.7129,21.7263,21.686,21.686,115500.0
2011-03-11 13:15:00,32.23,32.24,32.2,32.23,291100.0,21.686,21.6927,21.6658,21.686,291100.0
2011-03-11 13:20:00,32.23,32.25,32.2,32.25,74600.0,21.686,21.6994,21.6658,21.6994,74600.0
2011-03-11 13:25:00,32.25,32.26,32.22,32.24,82300.0,21.6994,21.7061,21.6792,21.6927,82300.0
2011-03-11 13:30:00,32.23,32.25,32.22,32.23,53600.0,21.686,21.6994,21.6792,21.686,53600.0
2011-03-11 13:35:00,32.23,32.3,32.23,32.24,139800.0,21.686,21.7331,21.686,21.6927,139800.0
2011-03-11 13:40:00,32.25,32.29,32.24,32.28,132500.0,21.6994,21.7263,21.6927,21.7196,132500.0
2011-03-11 13:45:00,32.28,32.29,32.28,32.28,39900.0,21.7196,21.7263,21.7196,21.7196,39900.0
2011-03-11 13:50:00,32.29,32.3,32.26,32.3,83100.0,21.7263,21.7331,21.7061,21.7331,83100.0
2011-03-11 13:55:00,32.3,32.3,32.26,32.27,138900.0,21.7331,21.7331,21.7061,21.7129,138900.0
2011-03-11 14:00:00,32.27,32.32,32.27,32.32,243400.0,21.7129,21.7465,21.7129,21.7465,243400.0
2011-03-11 14:05:00,32.31,32.33,32.3,32.3,159700.0,21.7398,21.7532,21.7331,21.7331,159700.0
2011-03-11 14:10:00,32.3,32.33,32.3,32.32,440700.0,21.7331,21.7532,21.7331,21.7465,440700.0
2011-03-11 14:15:00,32.32,32.35,32.31,32.35,235700.0,21.7465,21.7667,21.7398,21.7667,235700.0
2011-03-11 14:20:00,32.34,32.36,32.33,32.34,208500.0,21.76,21.7734,21.7532,21.76,208500.0
2011-03-11 14:25:00,32.35,32.39,32.34,32.38,237700.0,21.7667,21.7936,21.76,21.7869,237700.0
2011-03-11 14:30:00,32.38,32.41,32.38,32.39,179700.0,21.7869,21.8071,21.7869,21.7936,179700.0
2011-03-11 14:35:00,32.4,32.4,32.35,32.37,173800.0,21.8003,21.8003,21.7667,21.7802,173800.0
2011-03-11 14:40:00,32.37,32.39,32.36,32.37,285300.0,21.7802,21.7936,21.7734,21.7802,285300.0
2011-03-11 14:45:00,32.38,32.38,32.36,32.38,143800.0,21.7869,21.7869,21.7734,21.7869,143800.0
2011-03-11 14:50:00,32.37,32.38,32.33,32.33,205400.0,21.7802,21.7869,21.7532,21.7532,205400.0
2011-03-11 14:55:00,32.33,32.37,32.33,32.37,333400.0,21.7532,21.7802,21.7532,21.7802,333400.0
2011-03-11 15:00:00,32.37,32.44,32.36,32.41,290200.0,21.7802,21.8273,21.7734,21.8071,290200.0
2011-03-11 15:05:00,32.41,32.45,32.39,32.4,195100.0,21.8071,21.834,21.7936,21.8003,195100.0
2011-03-11 15:10:00,32.4,32.41,32.38,32.4,328100.0,21.8003,21.8071,21.7869,21.8003,328100.0
2011-03-11 15:15:00,32.41,32.42,32.39,32.41,219600.0,21.8071,21.8138,21.7936,21.8071,219600.0
2011-03-11 15:20:00,32.41,32.44,32.41,32.44,431100.0,21.8071,21.8273,21.8071,21.8273,431100.0
2011-03-11 15:25:00,32.44,32.44,32.37,32.41,218200.0,21.8273,21.8273,21.7802,21.8071,218200.0
2011-03-11 15:30:00,32.41,32.43,32.33,32.33,548000.0,21.8071,21.8205,21.7532,21.7532,548000.0
2011-03-11 15:35:00,32.34,32.4,32.34,32.37,331100.0,21.76,21.8003,21.76,21.7802,331100.0
2011-03-11 15:40:00,32.37,32.39,32.35,32.38,321400.0,21.7802,21.7936,21.7667,21.7869,321400.0
2011-03-11 15:45:00,32.38,32.41,32.35,32.36,444000.0,21.7869,21.8071,21.7667,21.7734,444000.0
2011-03-11 15:50:00,32.36,32.41,32.36,32.41,636700.0,21.7734,21.8071,21.7734,21.8071,636700.0
2011-03-11 15:55:00,32.41,32.42,32.35,32.35,1360200.0,21.8071,21.8138,21.7667,21.7667,1360200.0
2011-03-14 09:30:00,31.99,32.24,31.99,32.13,523700.0,21.5245,21.6927,21.5245,21.6187,523700.0
2011-03-14 09:35:00,32.12,32.23,32.08,32.12,589300.0,21.6119,21.686,21.585,21.6119,589300.0
2011-03-14 09:40:00,32.13,32.18,32.0,32.06,801400.0,21.6187,21.6523,21.5312,21.5716,801400.0
2011-03-14 09:45:00,32.07,32.16,32.02,32.09,558600.0,21.5783,21.6389,21.5447,21.5918,558600.0
2011-03-14 09:50:00,32.1,32.16,32.08,32.1,522800.0,21.5985,21.6389,21.585,21.5985,522800.0
2011-03-14 09:55:00,32.11,32.16,32.06,32.15,339700.0,21.6052,21.6389,21.5716,21.6321,339700.0
2011-03-14 10:00:00,32.13,32.17,32.12,32.12,253400.0,21.6187,21.6456,21.6119,21.6119,253400.0
2011-03-14 10:05:00,32.12,32.15,32.08,32.09,266200.0,21.6119,21.6321,21.585,21.5918,266200.0
2011-03-14 10:10:00,32.1,32.1,32.05,32.08,456700.0,21.5985,21.5985,21.5648,21.585,456700.0
2011-03-14 10:15:00,32.09,32.09,32.05,32.05,288000.0,21.5918,21.5918,21.5648,21.5648,288000.0
2011-03-14 10:20:00,32.05,32.09,32.05,32.06,339900.0,21.5648,21.5918,21.5648,21.5716,339900.0
2011-03-14 10:25:00,32.05,32.12,32.05,32.09,338500.0,21.5648,21.6119,21.5648,21.5918,338500.0
2011-03-14 10:30:00,32.09,32.1,31.98,32.0,669100.0,21.5918,21.5985,21.5177,21.5312,669100.0
2011-03-14 10:35:00,32.0,32.05,31.97,32.01,458400.0,21.5312,21.5648,21.511,21.5379,458400.0
2011-03-14 10:40:00,32.01,32.02,31.95,31.96,261900.0,21.5379,21.5447,21.4976,21.5043,261900.0
2011-03-14 10:45:00,31.96,32.03,31.96,32.02,357000.0,21.5043,21.5514,21.5043,21.5447,357000.0
2011-03-14 10:50:00,32.02,32.05,31.97,32.01,377200.0,21.5447,21.5648,21.511,21.5379,377200.0
2011-03-14 10:55:00,32.01,32.02,31.89,31.9,583900.0,21.5379,21.5447,21.4572,21.4639,583900.0
2011-03-14 11:00:00,31.9,31.92,31.86,31.89,410800.0,21.4639,21.4774,21.437,21.4572,410800.0
2011-03-14 11:05:00,31.89,31.93,31.81,31.81,399200.0,21.4572,21.4841,21.4034,21.4034,399200.0
2011-03-14 11:10:00,31.81,31.84,31.77,31.83,471200.0,21.4034,21.4235,21.3764,21.4168,471200.0
2011-03-14 11:15:00,31.83,31.85,31.79,31.82,281000.0,21.4168,21.4303,21.3899,21.4101,281000.0
2011-03-14 11:20:00,31.82,31.88,31.81,31.85,230900.0,21.4101,21.4505,21.4034,21.4303,230900.0
2011-03-14 11:25:00,31.85,31.86,31.79,31.79,242200.0,21.4303,21.437,21.3899,21.3899,242200.0
2011-03-14 11:30:00,31.8,31.84,31.74,31.81,325000.0,21.3966,21.4235,21.3563,21.4034,325000.0
2011-03-14 11:35:00,31.8,31.87,31.78,31.85,173200.0,21.3966,21.4437,21.3832,21.4303,173200.0
2011-03-14 11:40:00,31.85,31.89,31.83,31.88,120500.0,21.4303,21.4572,21.4168,21.4505,120500.0
2011-03-14 11:45:00,31.88,31.88,31.84,31.85,124900.0,21.4505,21.4505,21.4235,21.4303,124900.0
2011-03-14 11:50:00,31.85,31.87,31.8,31.84,210500.0,21.4303,21.4437,21.3966,21.4235,210500.0
2011-03-14 11:55:00,31.83,31.87,31.83,31.86,133300.0,21.4168,21.4437,21.4168,21.437,133300.0
2011-03-14 12:00:00,31.86,31.9,31.85,31.89,207300.0,21.437,21.4639,21.4303,21.4572,207300.0
2011-03-14 12:05:00,31.89,31.91,31.88,31.91,86400.0,21.4572,21.4706,21.4505,21.4706,86400.0
2011-03-14 12:10:00,31.91,31.92,31.89,31.89,137400.0,21.4706,21.4774,21.4572,21.4572,137400.0
2011-03-14 12:15:00,31.9,31.91,31.85,31.9,164000.0,21.4639,21.4706,21.4303,21.4639,164000.0
2011-03-14 12:20:00,31.9,31.95,31.9,31.93,206900.0,21.4639,21.4976,21.4639,21.4841,206900.0
2011-03-14 12:25:00,31.92,31.93,31.87,31.88,138800.0,21.4774,21.4841,21.4437,21.4505,138800.0
2011-03-14 12:30:00,31.88,31.9,31.86,31.89,224300.0,21.4505,21.4639,21.437,21.4572,224300.0
2011-03-14 12:35:00,31.89,31.89,31.82,31.82,220900.0,21.4572,21.4572,21.4101,21.4101,220900.0
2011-03-14 12:40:00,31.82,31.86,31.81,31.85,183000.0,21.4101,21.437,21.4034,21.4303,183000.0
2011-03-14 12:45:00,31.85,31.87,31.82,31.86,169100.0,21.4303,21.4437,21.4101,21.437,169100.0
2011-03-14 12:50:00,31.86,31.87,31.82,31.82,86800.0,21.437,21.4437,21.4101,21.4101,86800.0
2011-03-14 12:55:00,31.82,31.87,31.8,31.86,203600.0,21.4101,21.4437,21.3966,21.437,203600.0
2011-03-14 13:00:00,31.87,31.87,31.81,31.81,119500.0,21.4437,21.4437,21.4034,21.4034,119500.0
2011-03-14 13:05:00,31.82,31.87,31.81,31.85,160600.0,21.4101,21.4437,21.4034,21.4303,160600.0
2011-03-14 13:10:00,31.85,31.87,31.83,31.87,80100.0,21.4303,21.4437,21.4168,21.4437,80100.0
2011-03-14 13:15:00,31.87,31.88,31.81,31.84,164400.0,21.4437,21.4505,21.4034,21.4235,164400.0
2011-03-14 13:20:00,31.84,31.84,31.81,31.81,150900.0,21.4235,21.4235,21.4034,21.4034,150900.0
2011-03-14 13:25:00,31.81,31.85,31.81,31.84,85900.0,21.4034,21.4303,21.4034,21.4235,85900.0
2011-03-14 13:30:00,31.83,31.85,31.82,31.83,81500.0,21.4168,21.4303,21.4101,21.4168,81500.0
2011-03-14 13:35:00,31.83,31.84,31.81,31.81,141100.0,21.4168,21.4235,21.4034,21.4034,141100.0
2011-03-14 13:40:00,31.81,31.85,31.79,31.85,163900.0,21.4034,21.4303,21.3899,21.4303,163900.0
2011-03-14 13:45:00,31.85,31.87,31.84,31.85,131500.0,21.4303,21.4437,21.4235,21.4303,131500.0
2011-03-14 13:50:00,31.85,31.89,31.84,31.88,201300.0,21.4303,21.4572,21.4235,21.4505,201300.0
2011-03-14 13:55:00,31.89,31.89,31.84,31.86,143600.0,21.4572,21.4572,21.4235,21.437,143600.0
2011-03-14 14:00:00,31.86,31.9,31.86,31.87,91200.0,21.437,21.4639,21.437,21.4437,91200.0
2011-03-14 14:05:00,31.88,31.97,31.88,31.97,241000.0,21.4505,21.511,21.4505,21.511,241000.0
2011-03-14 14:10:00,31.96,31.99,31.93,31.95,192600.0,21.5043,21.5245,21.4841,21.4976,192600.0
2011-03-14 14:15:00,31.95,31.95,31.91,31.93,147200.0,21.4976,21.4976,21.4706,21.4841,147200.0
2011-03-14 14:20:00,31.93,32.0,31.92,31.97,255800.0,21.4841,21.5312,21.4774,21.511,255800.0
2011-03-14 14:25:00,31.96,31.98,31.91,31.98,243200.0,21.5043,21.5177,21.4706,21.5177,243200.0
2011-03-14 14:30:00,31.98,31.98,31.91,31.92,102800.0,21.5177,21.5177,21.4706,21.4774,102800.0
2011-03-14 14:35:00,31.91,31.92,31.87,31.88,208500.0,21.4706,21.4774,21.4437,21.4505,208500.0
2011-03-14 14:40:00,31.88,31.9,31.85,31.86,125700.0,21.4505,21.4639,21.4303,21.437,125700.0
2011-03-14 14:45:00,31.87,31.94,31.86,31.93,258800.0,21.4437,21.4908,21.437,21.4841,258800.0
2011-03-14 14:50:00,31.93,31.93,31.86,31.89,261800.0,21.4841,21.4841,21.437,21.4572,261800.0
2011-03-14 14:55:00,31.89,31.92,31.88,31.9,104900.0,21.4572,21.4774,21.4505,21.4639,104900.0
2011-03-14 15:00:00,31.9,31.93,31.86,31.87,257100.0,21.4639,21.4841,21.437,21.4437,257100.0
2011-03-14 15:05:00,31.87,31.94,31.87,31.91,239800.0,21.4437,21.4908,21.4437,21.4706,239800.0
2011-03-14 15:10:00,31.92,32.02,31.92,32.02,314100.0,21.4774,21.5447,21.4774,21.5447,314100.0
2011-03-14 15:15:00,32.01,32.02,31.94,31.96,244600.0,21.5379,21.5447,21.4908,21.5043,244600.0
2011-03-14 15:20:00,31.95,31.98,31.93,31.96,338900.0,21.4976,21.5177,21.4841,21.5043,338900.0
2011-03-14 15:25:00,31.96,31.99,31.93,31.98,257700.0,21.5043,21.5245,21.4841,21.5177,257700.0
2011-03-14 15:30:00,31.99,32.01,31.97,31.98,344200.0,21.5245,21.5379,21.511,21.5177,344200.0
2011-03-14 15:35:00,31.98,32.03,31.95,32.02,484800.0,21.5177,21.5514,21.4976,21.5447,484800.0
2011-03-14 15:40:00,32.02,32.14,32.02,32.13,552000.0,21.5447,21.6254,21.5447,21.6187,552000.0
2011-03-14 15:45:00,32.13,32.16,32.08,32.09,964200.0,21.6187,21.6389,21.585,21.5918,964200.0
2011-03-14 15:50:00,32.09,32.16,32.08,32.15,830900.0,21.5918,21.6389,21.585,21.6321,830900.0
2011-03-14 15:55:00,32.15,32.18,32.1,32.11,1112200.0,21.6321,21.6523,21.5985,21.6052,1112200.0
2011-03-15 09:30:00,31.45,31.7,31.2,31.53,1645500.0,21.1611,21.3293,20.9929,21.215,1645500.0
2011-03-15 09:35:00,31.53,31.94,31.48,31.87,999700.0,21.215,21.4908,21.1813,21.4437,999700.0
2011-03-15 09:40:00,31.86,31.92,31.75,31.85,1148200.0,21.437,21.4774,21.363,21.4303,1148200.0
2011-03-15 09:45:00,31.86,31.96,31.83,31.94,458200.0,21.437,21.5043,21.4168,21.4908,458200.0
2011-03-15 09:50:00,31.94,31.97,31.73,31.73,696500.0,21.4908,21.511,21.3495,21.3495,696500.0
2011-03-15 09:55:00,31.73,31.76,31.62,31.68,624500.0,21.3495,21.3697,21.2755,21.3159,624500.0
2011-03-15 10:00:00,31.69,31.77,31.64,31.66,743400.0,21.3226,21.3764,21.289,21.3024,743400.0
2011-03-15 10:05:00,31.66,31.76,31.61,31.68,957100.0,21.3024,21.3697,21.2688,21.3159,957100.0
2011-03-15 10:10:00,31.67,31.69,31.6,31.67,517800.0,21.3092,21.3226,21.2621,21.3092,517800.0
2011-03-15 10:15:00,31.68,31.71,31.61,31.63,423700.0,21.3159,21.3361,21.2688,21.2823,423700.0
2011-03-15 10:20:00,31.63,31.81,31.63,31.78,817400.0,21.2823,21.4034,21.2823,21.3832,817400.0
2011-03-15 10:25:00,31.78,31.89,31.77,31.89,654600.0,21.3832,21.4572,21.3764,21.4572,654600.0
2011-03-15 10:30:00,31.89,31.93,31.77,31.81,699400.0,21.4572,21.4841,21.3764,21.4034,699400.0
2011-03-15 10:35:00,31.81,31.86,31.76,31.84,316400.0,21.4034,21.437,21.3697,21.4235,316400.0
2011-03-15 10:40:00,31.84,31.88,31.77,31.77,431300.0,21.4235,21.4505,21.3764,21.3764,431300.0
2011-03-15 10:45:00,31.77,31.77,31.69,31.72,467100.0,21.3764,21.3764,21.3226,21.3428,467100.0
2011-03-15 10:50:00,31.72,31.79,31.7,31.7,421200.0,21.3428,21.3899,21.3293,21.3293,421200.0
2011-03-15 10:55:00,31.7,31.71,31.65,31.71,473600.0,21.3293,21.3361,21.2957,21.3361,473600.0
2011-03-15 11:00:00,31.71,31.72,31.59,31.6,454200.0,21.3361,21.3428,21.2553,21.2621,454200.0
2011-03-15 11:05:00,31.6,31.63,31.51,31.54,536800.0,21.2621,21.2823,21.2015,21.2217,536800.0
2011-03-15 11:10:00,31.54,31.6,31.52,31.58,434200.0,21.2217,21.2621,21.2082,21.2486,434200.0
2011-03-15 11:15:00,31.57,31.71,31.56,31.71,482600.0,21.2419,21.3361,21.2352,21.3361,482600.0
2011-03-15 11:20:00,31.71,31.71,31.6,31.62,282900.0,21.3361,21.3361,21.2621,21.2755,282900.0
2011-03-15 11:25:00,31.62,31.69,31.6,31.67,268600.0,21.2755,21.3226,21.2621,21.3092,268600.0
2011-03-15 11:30:00,31.66,31.69,31.63,31.66,291800.0,21.3024,21.3226,21.2823,21.3024,291800.0
2011-03-15 11:35:00,31.67,31.72,31.65,31.7,225400.0,21.3092,21.3428,21.2957,21.3293,225400.0
2011-03-15 11:40:00,31.69,31.71,31.62,31.63,290000.0,21.3226,21.3361,21.2755,21.2823,290000.0
2011-03-15 11:45:00,31.63,31.75,31.62,31.71,353600.0,21.2823,21.363,21.2755,21.3361,353600.0
2011-03-15 11:50:00,31.71,31.71,31.61,31.66,385100.0,21.3361,21.3361,21.2688,21.3024,385100.0
2011-03-15 11:55:00,31.66,31.68,31.64,31.66,240800.0,21.3024,21.3159,21.289,21.3024,240800.0
2011-03-15 12:00:00,31.66,31.8,31.64,31.77,344200.0,21.3024,21.3966,21.289,21.3764,344200.0
2011-03-15 12:05:00,31.77,31.84,31.77,31.84,428200.0,21.3764,21.4235,21.3764,21.4235,428200.0
2011-03-15 12:10:00,31.83,31.9,31.83,31.9,390100.0,21.4168,21.4639,21.4168,21.4639,390100.0
2011-03-15 12:15:00,31.9,31.9,31.87,31.88,232100.0,21.4639,21.4639,21.4437,21.4505,232100.0
2011-03-15 12:20:00,31.87,31.9,31.82,31.83,207700.0,21.4437,21.4639,21.4101,21.4168,207700.0
2011-03-15 12:25:00,31.83,31.96,31.83,31.91,508600.0,21.4168,21.5043,21.4168,21.4706,508600.0
2011-03-15 12:30:00,31.9,31.9,31.82,31.86,325400.0,21.4639,21.4639,21.4101,21.437,325400.0
2011-03-15 12:35:00,31.85,31.87,31.8,31.83,264400.0,21.4303,21.4437,21.3966,21.4168,264400.0
2011-03-15 12:40:00,31.83,31.83,31.79,31.81,287400.0,21.4168,21.4168,21.3899,21.4034,287400.0
2011-03-15 12:45:00,31.81,31.82,31.71,31.71,326000.0,21.4034,21.4101,21.3361,21.3361,326000.0
2011-03-15 12:50:00,31.71,31.8,31.71,31.77,218600.0,21.3361,21.3966,21.3361,21.3764,218600.0
2011-03-15 12:55:00,31.77,31.79,31.74,31.75,168700.0,21.3764,21.3899,21.3563,21.363,168700.0
2011-03-15 13:00:00,31.76,31.78,31.71,31.75,341500.0,21.3697,21.3832,21.3361,21.363,341500.0
2011-03-15 13:05:00,31.75,31.76,31.67,31.67,297700.0,21.363,21.3697,21.3092,21.3092,297700.0
2011-03-15 13:10:00,31.67,31.76,31.65,31.76,299500.0,21.3092,21.3697,21.2957,21.3697,299500.0
2011-03-15 13:15:00,31.76,31.79,31.75,31.77,400000.0,21.3697,21.3899,21.363,21.3764,400000.0
2011-03-15 13:20:00,31.77,31.84,31.77,31.82,374800.0,21.3764,21.4235,21.3764,21.4101,374800.0
2011-03-15 13:25:00,31.82,31.86,31.8,31.84,204800.0,21.4101,21.437,21.3966,21.4235,204800.0
2011-03-15 13:30:00,31.83,31.87,31.82,31.83,211400.0,21.4168,21.4437,21.4101,21.4168,211400.0
2011-03-15 13:35:00,31.84,31.85,31.81,31.84,413800.0,21.4235,21.4303,21.4034,21.4235,413800.0
2011-03-15 13:40:00,31.84,31.92,31.83,31.84,280000.0,21.4235,21.4774,21.4168,21.4235,280000.0
2011-03-15 13:45:00,31.85,31.87,31.8,31.84,188800.0,21.4303,21.4437,21.3966,21.4235,188800.0
2011-03-15 13:50:00,31.86,31.92,31.85,31.87,269900.0,21.437,21.4774,21.4303,21.4437,269900.0
2011-03-15 13:55:00,31.86,31.93,31.85,31.92,130300.0,21.437,21.4841,21.4303,21.4774,130300.0
2011-03-15 14:00:00,31.92,31.93,31.87,31.87,120200.0,21.4774,21.4841,21.4437,21.4437,120200.0
2011-03-15 14:05:00,31.86,31.9,31.82,31.83,259300.0,21.437,21.4639,21.4101,21.4168,259300.0
2011-03-15 14:10:00,31.83,31.9,31.8,31.84,273500.0,21.4168,21.4639,21.3966,21.4235,273500.0
2011-03-15 14:15:00,31.84,31.9,31.69,31.7,612700.0,21.4235,21.4639,21.3226,21.3293,612700.0
2011-03-15 14:20:00,31.7,31.9,31.69,31.9,452900.0,21.3293,21.4639,21.3226,21.4639,452900.0
2011-03-15 14:25:00,31.9,31.97,31.86,31.95,333600.0,21.4639,21.511,21.437,21.4976,333600.0
2011-03-15 14:30:00,31.95,32.0,31.93,31.94,383200.0,21.4976,21.5312,21.4841,21.4908,383200.0
2011-03-15 14:35:00,31.94,31.96,31.91,31.93,246200.0,21.4908,21.5043,21.4706,21.4841,246200.0
2011-03-15 14:40:00,31.94,31.98,31.92,31.96,288200.0,21.4908,21.5177,21.4774,21.5043,288200.0
2011-03-15 14:45:00,31.97,32.09,31.96,32.08,570700.0,21.511,21.5918,21.5043,21.585,570700.0
2011-03-15 14:50:00,32.07,32.09,32.04,32.05,388100.0,21.5783,21.5918,21.5581,21.5648,388100.0
2011-03-15 14:55:00,32.04,32.1,32.01,32.02,327700.0,21.5581,21.5985,21.5379,21.5447,327700.0
2011-03-15 15:00:00,32.01,32.08,32.0,32.08,261100.0,21.5379,21.585,21.5312,21.585,261100.0
2011-03-15 15:05:00,32.08,32.14,32.07,32.09,815400.0,21.585,21.6254,21.5783,21.5918,815400.0
2011-03-15 15:10:00,32.09,32.13,32.07,32.08,298400.0,21.5918,21.6187,21.5783,21.585,298400.0
2011-03-15 15:15:00,32.07,32.13,32.05,32.13,503500.0,21.5783,21.6187,21.5648,21.6187,503500.0
2011-03-15 15:20:00,32.13,32.23,32.12,32.2,753000.0,21.6187,21.686,21.6119,21.6658,753000.0
2011-03-15 15:25:00,32.2,32.21,32.17,32.21,323900.0,21.6658,21.6725,21.6456,21.6725,323900.0
2011-03-15 15:30:00,32.21,32.24,32.18,32.19,932600.0,21.6725,21.6927,21.6523,21.659,932600.0
2011-03-15 15:35:00,32.19,32.21,32.15,32.19,614600.0,21.659,21.6725,21.6321,21.659,614600.0
2011-03-15 15:40:00,32.2,32.3,32.18,32.27,822700.0,21.6658,21.7331,21.6523,21.7129,822700.0
2011-03-15 15:45:00,32.27,32.27,32.19,32.23,1191400.0,21.7129,21.7129,21.659,21.686,1191400.0
2011-03-15 15:50:00,32.22,32.31,32.21,32.3,1348600.0,21.6792,21.7398,21.6725,21.7331,1348600.0
2011-03-15 15:55:00,32.3,32.31,32.24,32.25,3013600.0,21.7331,21.7398,21.6927,21.6994,3013600.0
2011-03-16 09:30:00,32.24,32.38,32.07,32.22,728700.0,21.6927,21.7869,21.5783,21.6792,728700.0
2011-03-16 09:35:00,32.22,32.23,31.93,31.93,591400.0,21.6792,21.686,21.4841,21.4841,591400.0
2011-03-16 09:40:00,31.93,31.93,31.83,31.92,984600.0,21.4841,21.4841,21.4168,21.4774,984600.0
2011-03-16 09:45:00,31.91,31.92,31.77,31.77,928700.0,21.4706,21.4774,21.3764,21.3764,928700.0
2011-03-16 09:50:00,31.77,31.9,31.75,31.9,490200.0,21.3764,21.4639,21.363,21.4639,490200.0
2011-03-16 09:55:00,31.88,31.89,31.72,31.74,439100.0,21.4505,21.4572,21.3428,21.3563,439100.0
2011-03-16 10:00:00,31.73,31.77,31.71,31.75,446300.0,21.3495,21.3764,21.3361,21.363,446300.0
2011-03-16 10:05:00,31.74,31.81,31.71,31.8,546700.0,21.3563,21.4034,21.3361,21.3966,546700.0
2011-03-16 10:10:00,31.8,31.85,31.76,31.76,655800.0,21.3966,21.4303,21.3697,21.3697,655800.0
2011-03-16 10:15:00,31.76,31.84,31.75,31.82,494700.0,21.3697,21.4235,21.363,21.4101,494700.0
2011-03-16 10:20:00,31.82,31.82,31.68,31.73,478600.0,21.4101,21.4101,21.3159,21.3495,478600.0
2011-03-16 10:25:00,31.72,31.78,31.7,31.77,751300.0,21.3428,21.3832,21.3293,21.3764,751300.0
2011-03-16 10:30:00,31.77,31.83,31.76,31.81,475600.0,21.3764,21.4168,21.3697,21.4034,475600.0
2011-03-16 10:35:00,31.81,31.83,31.77,31.82,335200.0,21.4034,21.4168,21.3764,21.4101,335200.0
2011-03-16 10:40:00,31.82,31.9,31.82,31.86,345200.0,21.4101,21.4639,21.4101,21.437,345200.0
2011-03-16 10:45:00,31.85,31.93,31.85,31.89,395700.0,21.4303,21.4841,21.4303,21.4572,395700.0
2011-03-16 10:50:00,31.9,31.91,31.84,31.85,194900.0,21.4639,21.4706,21.4235,21.4303,194900.0
2011-03-16 10:55:00,31.85,31.86,31.68,31.69,543300.0,21.4303,21.437,21.3159,21.3226,543300.0
2011-03-16 11:00:00,31.69,31.69,31.38,31.55,2011200.0,21.3226,21.3226,21.114,21.2284,2011200.0
2011-03-16 11:05:00,31.55,31.64,31.33,31.61,1512000.0,21.2284,21.289,21.0804,21.2688,1512000.0
2011-03-16 11:10:00,31.61,31.65,31.5,31.64,946900.0,21.2688,21.2957,21.1948,21.289,946900.0
2011-03-16 11:15:00,31.63,31.64,31.5,31.55,607700.0,21.2823,21.289,21.1948,21.2284,607700.0
2011-03-16 11:20:00,31.55,31.59,31.5,31.55,321500.0,21.2284,21.2553,21.1948,21.2284,321500.0
2011-03-16 11:25:00,31.55,31.63,31.54,31.61,275600.0,21.2284,21.2823,21.2217,21.2688,275600.0
2011-03-16 11:30:00,31.62,31.7,31.62,31.66,318100.0,21.2755,21.3293,21.2755,21.3024,318100.0
2011-03-16 11:35:00,31.66,31.69,31.57,31.61,251100.0,21.3024,21.3226,21.2419,21.2688,251100.0
2011-03-16 11:40:00,31.61,31.64,31.56,31.57,288600.0,21.2688,21.289,21.2352,21.2419,288600.0
2011-03-16 11:45:00,31.58,31.59,31.47,31.53,612300.0,21.2486,21.2553,21.1746,21.215,612300.0
2011-03-16 11:50:00,31.54,31.57,31.49,31.54,219300.0,21.2217,21.2419,21.1881,21.2217,219300.0
2011-03-16 11:55:00,31.53,31.6,31.5,31.56,228100.0,21.215,21.2621,21.1948,21.2352,228100.0
2011-03-16 12:00:00,31.56,31.58,31.43,31.43,497200.0,21.2352,21.2486,21.1477,21.1477,497200.0
2011-03-16 12:05:00,31.44,31.49,31.39,31.48,576200.0,21.1544,21.1881,21.1208,21.1813,576200.0
2011-03-16 12:10:00,31.48,31.53,31.37,31.4,407600.0,21.1813,21.215,21.1073,21.1275,407600.0
2011-03-16 12:15:00,31.4,31.47,31.33,31.4,616600.0,21.1275,21.1746,21.0804,21.1275,616600.0
2011-03-16 12:20:00,31.39,31.43,31.35,31.42,420900.0,21.1208,21.1477,21.0939,21.141,420900.0
2011-03-16 12:25:00,31.42,31.54,31.42,31.52,422600.0,21.141,21.2217,21.141,21.2082,422600.0
2011-03-16 12:30:00,31.53,31.58,31.48,31.54,436200.0,21.215,21.2486,21.1813,21.2217,436200.0
2011-03-16 12:35:00,31.55,31.6,31.45,31.48,328700.0,21.2284,21.2621,21.1611,21.1813,328700.0
2011-03-16 12:40:00,31.48,31.59,31.47,31.48,331600.0,21.1813,21.2553,21.1746,21.1813,331600.0
2011-03-16 12:45:00,31.47,31.63,31.46,31.58,313500.0,21.1746,21.2823,21.1679,21.2486,313500.0
2011-03-16 12:50:00,31.58,31.61,31.51,31.55,226500.0,21.2486,21.2688,21.2015,21.2284,226500.0
2011-03-16 12:55:00,31.54,31.62,31.54,31.6,340700.0,21.2217,21.2755,21.2217,21.2621,340700.0
2011-03-16 13:00:00,31.61,31.68,31.61,31.66,294300.0,21.2688,21.3159,21.2688,21.3024,294300.0
2011-03-16 13:05:00,31.65,31.66,31.6,31.61,329100.0,21.2957,21.3024,21.2621,21.2688,329100.0
2011-03-16 13:10:00,31.6,31.63,31.57,31.63,291600.0,21.2621,21.2823,21.2419,21.2823,291600.0
2011-03-16 13:15:00,31.63,31.67,31.6,31.63,322400.0,21.2823,21.3092,21.2621,21.2823,322400.0
2011-03-16 13:20:00,31.62,31.66,31.53,31.54,265600.0,21.2755,21.3024,21.215,21.2217,265600.0
2011-03-16 13:25:00,31.54,31.6,31.52,31.57,341500.0,21.2217,21.2621,21.2082,21.2419,341500.0
2011-03-16 13:30:00,31.58,31.6,31.5,31.53,352900.0,21.2486,21.2621,21.1948,21.215,352900.0
2011-03-16 13:35:00,31.52,31.57,31.5,31.51,371000.0,21.2082,21.2419,21.1948,21.2015,371000.0
2011-03-16 13:40:00,31.5,31.55,31.45,31.55,536300.0,21.1948,21.2284,21.1611,21.2284,536300.0
2011-03-16 13:45:00,31.55,31.56,31.48,31.54,196100.0,21.2284,21.2352,21.1813,21.2217,196100.0
2011-03-16 13:50:00,31.54,31.58,31.5,31.51,201200.0,21.2217,21.2486,21.1948,21.2015,201200.0
2011-03-16 13:55:00,31.51,31.56,31.48,31.49,231100.0,21.2015,21.2352,21.1813,21.1881,231100.0
2011-03-16 14:00:00,31.48,31.5,31.36,31.38,601900.0,21.1813,21.1948,21.1006,21.114,601900.0
2011-03-16 14:05:00,31.38,31.38,31.3,31.3,512700.0,21.114,21.114,21.0602,21.0602,512700.0
2011-03-16 14:10:00,31.3,31.35,31.18,31.34,966100.0,21.0602,21.0939,20.9795,21.0871,966100.0
2011-03-16 14:15:00,31.34,31.35,31.12,31.13,747200.0,21.0871,21.0939,20.9391,20.9458,747200.0
2011-03-16 14:20:00,31.13,31.28,31.1,31.28,692600.0,20.9458,21.0468,20.9256,21.0468,692600.0
2011-03-16 14:25:00,31.27,31.38,31.27,31.33,505700.0,21.04,21.114,21.04,21.0804,505700.0
2011-03-16 14:30:00,31.32,31.35,31.23,31.24,652500.0,21.0737,21.0939,21.0131,21.0198,652500.0
2011-03-16 14:35:00,31.25,31.43,31.24,31.35,686900.0,21.0266,21.1477,21.0198,21.0939,686900.0
2011-03-16 14:40:00,31.35,31.55,31.35,31.5,1094700.0,21.0939,21.2284,21.0939,21.1948,1094700.0
2011-03-16 14:45:00,31.5,31.6,31.46,31.53,574800.0,21.1948,21.2621,21.1679,21.215,574800.0
2011-03-16 14:50:00,31.52,31.53,31.44,31.45,504300.0,21.2082,21.215,21.1544,21.1611,504300.0
2011-03-16 14:55:00,31.45,31.54,31.45,31.49,576800.0,21.1611,21.2217,21.1611,21.1881,576800.0
2011-03-16 15:00:00,31.49,31.51,31.44,31.48,521300.0,21.1881,21.2015,21.1544,21.1813,521300.0
2011-03-16 15:05:00,31.47,31.47,31.34,31.39,441300.0,21.1746,21.1746,21.0871,21.1208,441300.0
2011-03-16 15:10:00,31.4,31.45,31.31,31.31,542100.0,21.1275,21.1611,21.0669,21.0669,542100.0
2011-03-16 15:15:00,31.32,31.42,31.3,31.38,688100.0,21.0737,21.141,21.0602,21.114,688100.0
2011-03-16 15:20:00,31.38,31.42,31.3,31.3,572800.0,21.114,21.141,21.0602,21.0602,572800.0
2011-03-16 15:25:00,31.3,31.36,31.16,31.23,1027200.0,21.0602,21.1006,20.966,21.0131,1027200.0
2011-03-16 15:30:00,31.23,31.26,31.17,31.19,573400.0,21.0131,21.0333,20.9727,20.9862,573400.0
2011-03-16 15:35:00,31.19,31.25,31.18,31.19,497700.0,20.9862,21.0266,20.9795,20.9862,497700.0
2011-03-16 15:40:00,31.18,31.25,31.17,31.25,574800.0,20.9795,21.0266,20.9727,21.0266,574800.0
2011-03-16 15:45:00,31.25,31.26,31.19,31.26,1130500.0,21.0266,21.0333,20.9862,21.0333,1130500.0
2011-03-16 15:50:00,31.25,31.26,31.19,31.25,1836500.0,21.0266,21.0333,20.9862,21.0266,1836500.0
2011-03-16 15:55:00,31.25,31.28,31.2,31.24,1985300.0,21.0266,21.0468,20.9929,21.0198,1985300.0
2011-03-17 09:30:00,31.62,31.7,31.47,31.52,758000.0,21.2755,21.3293,21.1746,21.2082,758000.0
2011-03-17 09:35:00,31.52,31.6,31.45,31.55,640000.0,21.2082,21.2621,21.1611,21.2284,640000.0
2011-03-17 09:40:00,31.55,31.58,31.45,31.46,598500.0,21.2284,21.2486,21.1611,21.1679,598500.0
2011-03-17 09:45:00,31.46,31.51,31.23,31.31,768100.0,21.1679,21.2015,21.0131,21.0669,768100.0
2011-03-17 09:50:00,31.31,31.49,31.29,31.44,378700.0,21.0669,21.1881,21.0535,21.1544,378700.0
2011-03-17 09:55:00,31.45,31.51,31.36,31.4,436700.0,21.1611,21.2015,21.1006,21.1275,436700.0
2011-03-17 10:00:00,31.4,31.53,31.36,31.45,857200.0,21.1275,21.215,21.1006,21.1611,857200.0
2011-03-17 10:05:00,31.45,31.51,31.4,31.51,375200.0,21.1611,21.2015,21.1275,21.2015,375200.0
2011-03-17 10:10:00,31.51,31.53,31.44,31.44,348300.0,21.2015,21.215,21.1544,21.1544,348300.0
2011-03-17 10:15:00,31.44,31.5,31.4,31.48,568000.0,21.1544,21.1948,21.1275,21.1813,568000.0
2011-03-17 10:20:00,31.47,31.5,31.37,31.4,544800.0,21.1746,21.1948,21.1073,21.1275,544800.0
2011-03-17 10:25:00,31.4,31.49,31.34,31.35,568300.0,21.1275,21.1881,21.0871,21.0939,568300.0
2011-03-17 10:30:00,31.35,31.41,31.33,31.39,338100.0,21.0939,21.1342,21.0804,21.1208,338100.0
2011-03-17 10:35:00,31.39,31.49,31.38,31.46,354700.0,21.1208,21.1881,21.114,21.1679,354700.0
2011-03-17 10:40:00,31.46,31.46,31.34,31.35,371300.0,21.1679,21.1679,21.0871,21.0939,371300.0
2011-03-17 10:45:00,31.36,31.41,31.33,31.41,293700.0,21.1006,21.1342,21.0804,21.1342,293700.0
2011-03-17 10:50:00,31.41,31.42,31.32,31.33,352400.0,21.1342,21.141,21.0737,21.0804,352400.0
2011-03-17 10:55:00,31.32,31.36,31.27,31.28,368500.0,21.0737,21.1006,21.04,21.0468,368500.0
2011-03-17 11:00:00,31.27,31.29,31.26,31.28,773000.0,21.04,21.0535,21.0333,21.0468,773000.0
2011-03-17 11:05:00,31.27,31.28,31.19,31.23,762500.0,21.04,21.0468,20.9862,21.0131,762500.0
2011-03-17 11:10:00,31.22,31.23,31.0,31.06,1557200.0,21.0064,21.0131,20.8584,20.8987,1557200.0
2011-03-17 11:15:00,31.07,31.1,31.03,31.06,688800.0,20.9055,20.9256,20.8785,20.8987,688800.0
2011-03-17 11:20:00,31.06,31.08,30.96,30.99,1068000.0,20.8987,20.9122,20.8314,20.8516,1068000.0
2011-03-17 11:25:00,30.99,31.0,30.85,30.89,813300.0,20.8516,20.8584,20.7574,20.7843,813300.0
2011-03-17 11:30:00,30.89,30.97,30.83,30.95,820800.0,20.7843,20.8382,20.744,20.8247,820800.0
2011-03-17 11:35:00,30.96,30.97,30.88,30.92,506300.0,20.8314,20.8382,20.7776,20.8045,506300.0
2011-03-17 11:40:00,30.91,30.92,30.82,30.86,474600.0,20.7978,20.8045,20.7372,20.7642,474600.0
2011-03-17 11:45:00,30.86,30.86,30.75,30.77,1085500.0,20.7642,20.7642,20.6901,20.7036,1085500.0
2011-03-17 11:50:00,30.77,30.81,30.65,30.79,1322800.0,20.7036,20.7305,20.6229,20.7171,1322800.0
2011-03-17 11:55:00,30.79,30.8,30.66,30.66,844600.0,20.7171,20.7238,20.6296,20.6296,844600.0
2011-03-17 12:00:00,30.67,30.76,30.63,30.76,1136400.0,20.6363,20.6969,20.6094,20.6969,1136400.0
2011-03-17 12:05:00,30.75,30.87,30.75,30.86,435800.0,20.6901,20.7709,20.6901,20.7642,435800.0
2011-03-17 12:10:00,30.86,30.88,30.83,30.87,757100.0,20.7642,20.7776,20.744,20.7709,757100.0
2011-03-17 12:15:00,30.87,30.95,30.86,30.93,388900.0,20.7709,20.8247,20.7642,20.8113,388900.0
2011-03-17 12:20:00,30.92,30.99,30.92,30.97,363000.0,20.8045,20.8516,20.8045,20.8382,363000.0
2011-03-17 12:25:00,30.96,30.99,30.92,30.96,276800.0,20.8314,20.8516,20.8045,20.8314,276800.0
2011-03-17 12:30:00,30.96,31.04,30.96,31.03,366100.0,20.8314,20.8853,20.8314,20.8785,366100.0
2011-03-17 12:35:00,31.03,31.03,30.97,30.99,417700.0,20.8785,20.8785,20.8382,20.8516,417700.0
2011-03-17 12:40:00,31.0,31.01,30.95,30.96,193100.0,20.8584,20.8651,20.8247,20.8314,193100.0
2011-03-17 12:45:00,30.96,30.96,30.88,30.93,240700.0,20.8314,20.8314,20.7776,20.8113,240700.0
2011-03-17 12:50:00,30.94,31.08,30.94,31.07,427800.0,20.818,20.9122,20.818,20.9055,427800.0
2011-03-17 12:55:00,31.07,31.09,31.03,31.03,224100.0,20.9055,20.9189,20.8785,20.8785,224100.0
2011-03-17 13:00:00,31.03,31.04,30.98,31.01,140900.0,20.8785,20.8853,20.8449,20.8651,140900.0
2011-03-17 13:05:00,31.02,31.09,31.02,31.09,123300.0,20.8718,20.9189,20.8718,20.9189,123300.0
2011-03-17 13:10:00,31.09,31.15,31.09,31.12,258700.0,20.9189,20.9593,20.9189,20.9391,258700.0
2011-03-17 13:15:00,31.13,31.15,31.07,31.09,352700.0,20.9458,20.9593,20.9055,20.9189,352700.0
2011-03-17 13:20:00,31.1,31.12,31.05,31.07,544000.0,20.9256,20.9391,20.892,20.9055,544000.0
2011-03-17 13:25:00,31.07,31.08,30.95,30.95,691200.0,20.9055,20.9122,20.8247,20.8247,691200.0
2011-03-17 13:30:00,30.95,31.01,30.94,30.99,313800.0,20.8247,20.8651,20.818,20.8516,313800.0
2011-03-17 13:35:00,30.99,31.0,30.95,30.98,295600.0,20.8516,20.8584,20.8247,20.8449,295600.0
2011-03-17 13:40:00,30.98,30.98,30.93,30.93,325200.0,20.8449,20.8449,20.8113,20.8113,325200.0
2011-03-17 13:45:00,30.94,30.94,30.89,30.92,297400.0,20.818,20.818,20.7843,20.8045,297400.0
2011-03-17 13:50:00,30.92,30.92,30.82,30.82,575100.0,20.8045,20.8045,20.7372,20.7372,575100.0
2011-03-17 13:55:00,30.82,30.88,30.79,30.88,716800.0,20.7372,20.7776,20.7171,20.7776,716800.0
2011-03-17 14:00:00,30.88,30.98,30.87,30.97,347200.0,20.7776,20.8449,20.7709,20.8382,347200.0
2011-03-17 14:05:00,30.97,31.0,30.94,30.95,265300.0,20.8382,20.8584,20.818,20.8247,265300.0
2011-03-17 14:10:00,30.95,30.96,30.89,30.92,356000.0,20.8247,20.8314,20.7843,20.8045,356000.0
2011-03-17 14:15:00,30.91,30.98,30.9,30.97,366000.0,20.7978,20.8449,20.7911,20.8382,366000.0
2011-03-17 14:20:00,30.97,30.98,30.93,30.97,261900.0,20.8382,20.8449,20.8113,20.8382,261900.0
2011-03-17 14:25:00,30.97,31.01,30.94,30.98,284600.0,20.8382,20.8651,20.818,20.8449,284600.0
2011-03-17 14:30:00,30.98,31.03,30.96,31.03,224300.0,20.8449,20.8785,20.8314,20.8785,224300.0
2011-03-17 14:35:00,31.03,31.03,30.97,30.97,341000.0,20.8785,20.8785,20.8382,20.8382,341000.0
2011-03-17 14:40:00,30.97,31.05,30.97,31.03,407600.0,20.8382,20.892,20.8382,20.8785,407600.0
2011-03-17 14:45:00,31.03,31.06,31.01,31.02,180500.0,20.8785,20.8987,20.8651,20.8718,180500.0
2011-03-17 14:50:00,31.03,31.09,31.02,31.09,247100.0,20.8785,20.9189,20.8718,20.9189,247100.0
2011-03-17 14:55:00,31.09,31.13,31.05,31.06,348100.0,20.9189,20.9458,20.892,20.8987,348100.0
2011-03-17 15:00:00,31.06,31.27,31.03,31.27,1657000.0,20.8987,21.04,20.8785,21.04,1657000.0
2011-03-17 15:05:00,31.27,31.32,31.18,31.19,1522300.0,21.04,21.0737,20.9795,20.9862,1522300.0
2011-03-17 15:10:00,31.2,31.27,30.99,31.21,1066700.0,20.9929,21.04,20.8516,20.9997,1066700.0
2011-03-17 15:15:00,31.21,31.22,31.15,31.21,1243400.0,20.9997,21.0064,20.9593,20.9997,1243400.0
2011-03-17 15:20:00,31.21,31.24,31.2,31.2,662000.0,20.9997,21.0198,20.9929,20.9929,662000.0
2011-03-17 15:25:00,31.21,31.22,31.15,31.17,1541800.0,20.9997,21.0064,20.9593,20.9727,1541800.0
2011-03-17 15:30:00,31.17,31.29,31.14,31.29,670700.0,20.9727,21.0535,20.9526,21.0535,670700.0
2011-03-17 15:35:00,31.29,31.39,31.28,31.39,614000.0,21.0535,21.1208,21.0468,21.1208,614000.0
2011-03-17 15:40:00,31.39,31.4,31.35,31.37,733800.0,21.1208,21.1275,21.0939,21.1073,733800.0
2011-03-17 15:45:00,31.38,31.5,31.37,31.45,1162800.0,21.114,21.1948,21.1073,21.1611,1162800.0
2011-03-17 15:50:00,31.45,31.45,31.34,31.4,1053000.0,21.1611,21.1611,21.0871,21.1275,1053000.0
2011-03-17 15:55:00,31.4,31.41,31.3,31.35,1714600.0,21.1275,21.1342,21.0602,21.0939,1714600.0
2011-03-18 09:30:00,31.84,31.97,31.73,31.84,5125200.0,21.4235,21.511,21.3495,21.4235,5125200.0
2011-03-18 09:35:00,31.82,31.94,31.8,31.94,671800.0,21.4101,21.4908,21.3966,21.4908,671800.0
2011-03-18 09:40:00,31.93,32.08,31.9,32.03,1015400.0,21.4841,21.585,21.4639,21.5514,1015400.0
2011-03-18 09:45:00,32.04,32.05,31.83,31.85,709200.0,21.5581,21.5648,21.4168,21.4303,709200.0
2011-03-18 09:50:00,31.84,31.94,31.74,31.91,1122900.0,21.4235,21.4908,21.3563,21.4706,1122900.0
2011-03-18 09:55:00,31.91,31.96,31.89,31.91,591000.0,21.4706,21.5043,21.4572,21.4706,591000.0
2011-03-18 10:00:00,31.92,32.0,31.88,31.88,1072900.0,21.4774,21.5312,21.4505,21.4505,1072900.0
2011-03-18 10:05:00,31.89,31.99,31.87,31.98,684000.0,21.4572,21.5245,21.4437,21.5177,684000.0
2011-03-18 10:10:00,31.98,32.03,31.91,31.94,805000.0,21.5177,21.5514,21.4706,21.4908,805000.0
2011-03-18 10:15:00,31.94,32.01,31.94,31.96,588300.0,21.4908,21.5379,21.4908,21.5043,588300.0
2011-03-18 10:20:00,31.97,32.0,31.88,31.95,524600.0,21.511,21.5312,21.4505,21.4976,524600.0
2011-03-18 10:25:00,31.94,31.98,31.84,31.85,528100.0,21.4908,21.5177,21.4235,21.4303,528100.0
2011-03-18 10:30:00,31.85,31.89,31.77,31.88,561400.0,21.4303,21.4572,21.3764,21.4505,561400.0
2011-03-18 10:35:00,31.87,31.92,31.86,31.92,336600.0,21.4437,21.4774,21.437,21.4774,336600.0
2011-03-18 10:40:00,31.92,31.92,31.88,31.92,338300.0,21.4774,21.4774,21.4505,21.4774,338300.0
2011-03-18 10:45:00,31.92,31.95,31.87,31.92,510900.0,21.4774,21.4976,21.4437,21.4774,510900.0
2011-03-18 10:50:00,31.91,31.95,31.89,31.92,262900.0,21.4706,21.4976,21.4572,21.4774,262900.0
2011-03-18 10:55:00,31.92,31.94,31.89,31.91,458500.0,21.4774,21.4908,21.4572,21.4706,458500.0
2011-03-18 11:00:00,31.9,32.15,31.89,32.11,2394700.0,21.4639,21.6321,21.4572,21.6052,2394700.0
2011-03-18 11:05:00,32.12,32.19,32.02,32.05,881600.0,21.6119,21.659,21.5447,21.5648,881600.0
2011-03-18 11:10:00,32.04,32.09,32.02,32.06,590300.0,21.5581,21.5918,21.5447,21.5716,590300.0
2011-03-18 11:15:00,32.05,32.13,32.05,32.09,308400.0,21.5648,21.6187,21.5648,21.5918,308400.0
2011-03-18 11:20:00,32.09,32.09,31.98,32.01,563700.0,21.5918,21.5918,21.5177,21.5379,563700.0
2011-03-18 11:25:00,32.0,32.01,31.81,31.84,941800.0,21.5312,21.5379,21.4034,21.4235,941800.0
2011-03-18 11:30:00,31.83,32.12,31.81,32.12,2175500.0,21.4168,21.6119,21.4034,21.6119,2175500.0
2011-03-18 11:35:00,32.11,32.3,32.04,32.2,3940600.0,21.6052,21.7331,21.5581,21.6658,3940600.0
2011-03-18 11:40:00,32.21,32.37,32.14,32.25,2972200.0,21.6725,21.7802,21.6254,21.6994,2972200.0
2011-03-18 11:45:00,32.26,32.26,32.02,32.08,1931400.0,21.7061,21.7061,21.5447,21.585,1931400.0
2011-03-18 11:50:00,32.08,32.13,31.96,31.96,1931800.0,21.585,21.6187,21.5043,21.5043,1931800.0
2011-03-18 11:55:00,31.96,32.14,31.92,32.03,803300.0,21.5043,21.6254,21.4774,21.5514,803300.0
2011-03-18 12:00:00,32.03,32.18,32.03,32.18,644200.0,21.5514,21.6523,21.5514,21.6523,644200.0
2011-03-18 12:05:00,32.18,32.18,32.07,32.08,503300.0,21.6523,21.6523,21.5783,21.585,503300.0
2011-03-18 12:10:00,32.07,32.08,32.01,32.04,581900.0,21.5783,21.585,21.5379,21.5581,581900.0
2011-03-18 12:15:00,32.04,32.07,32.02,32.07,346700.0,21.5581,21.5783,21.5447,21.5783,346700.0
2011-03-18 12:20:00,32.07,32.09,32.04,32.08,451600.0,21.5783,21.5918,21.5581,21.585,451600.0
2011-03-18 12:25:00,32.09,32.15,32.08,32.14,499700.0,21.5918,21.6321,21.585,21.6254,499700.0
2011-03-18 12:30:00,32.15,32.16,32.02,32.08,407100.0,21.6321,21.6389,21.5447,21.585,407100.0
2011-03-18 12:35:00,32.08,32.11,32.04,32.04,325400.0,21.585,21.6052,21.5581,21.5581,325400.0
2011-03-18 12:40:00,32.05,32.09,32.01,32.01,429600.0,21.5648,21.5918,21.5379,21.5379,429600.0
2011-03-18 12:45:00,32.01,32.05,31.98,32.01,353300.0,21.5379,21.5648,21.5177,21.5379,353300.0
2011-03-18 12:50:00,32.02,32.1,32.0,32.02,266100.0,21.5447,21.5985,21.5312,21.5447,266100.0
2011-03-18 12:55:00,32.02,32.06,31.99,32.0,291100.0,21.5447,21.5716,21.5245,21.5312,291100.0
2011-03-18 13:00:00,31.99,32.09,31.99,32.09,361000.0,21.5245,21.5918,21.5245,21.5918,361000.0
2011-03-18 13:05:00,32.09,32.15,32.07,32.13,238600.0,21.5918,21.6321,21.5783,21.6187,238600.0
2011-03-18 13:10:00,32.13,32.14,32.06,32.07,216500.0,21.6187,21.6254,21.5716,21.5783,216500.0
2011-03-18 13:15:00,32.07,32.07,32.05,32.06,198000.0,21.5783,21.5783,21.5648,21.5716,198000.0
2011-03-18 13:20:00,32.06,32.07,31.98,32.0,336500.0,21.5716,21.5783,21.5177,21.5312,336500.0
2011-03-18 13:25:00,32.0,32.0,31.92,31.93,355000.0,21.5312,21.5312,21.4774,21.4841,355000.0
2011-03-18 13:30:00,31.94,31.98,31.92,31.93,217500.0,21.4908,21.5177,21.4774,21.4841,217500.0
2011-03-18 13:35:00,31.93,32.02,31.93,32.01,174100.0,21.4841,21.5447,21.4841,21.5379,174100.0
2011-03-18 13:40:00,32.01,32.01,31.93,31.95,146800.0,21.5379,21.5379,21.4841,21.4976,146800.0
2011-03-18 13:45:00,31.95,32.05,31.95,31.98,287100.0,21.4976,21.5648,21.4976,21.5177,287100.0
2011-03-18 13:50:00,31.99,32.02,31.98,31.98,190200.0,21.5245,21.5447,21.5177,21.5177,190200.0
2011-03-18 13:55:00,31.98,31.99,31.94,31.95,191300.0,21.5177,21.5245,21.4908,21.4976,191300.0
2011-03-18 14:00:00,31.95,31.97,31.94,31.95,162700.0,21.4976,21.511,21.4908,21.4976,162700.0
2011-03-18 14:05:00,31.94,31.95,31.92,31.92,184900.0,21.4908,21.4976,21.4774,21.4774,184900.0
2011-03-18 14:10:00,31.92,31.93,31.88,31.9,401200.0,21.4774,21.4841,21.4505,21.4639,401200.0
2011-03-18 14:15:00,31.89,31.9,31.81,31.82,667600.0,21.4572,21.4639,21.4034,21.4101,667600.0
2011-03-18 14:20:00,31.82,31.89,31.82,31.87,570400.0,21.4101,21.4572,21.4101,21.4437,570400.0
2011-03-18 14:25:00,31.87,31.94,31.84,31.92,281300.0,21.4437,21.4908,21.4235,21.4774,281300.0
2011-03-18 14:30:00,31.92,31.93,31.84,31.85,482000.0,21.4774,21.4841,21.4235,21.4303,482000.0
2011-03-18 14:35:00,31.85,31.91,31.84,31.88,572100.0,21.4303,21.4706,21.4235,21.4505,572100.0
2011-03-18 14:40:00,31.89,31.89,31.85,31.85,314000.0,21.4572,21.4572,21.4303,21.4303,314000.0
2011-03-18 14:45:00,31.85,31.86,31.81,31.83,498000.0,21.4303,21.437,21.4034,21.4168,498000.0
2011-03-18 14:50:00,31.83,31.87,31.79,31.79,429500.0,21.4168,21.4437,21.3899,21.3899,429500.0
2011-03-18 14:55:00,31.79,31.8,31.67,31.68,1077900.0,21.3899,21.3966,21.3092,21.3159,1077900.0
2011-03-18 15:00:00,31.67,31.75,31.66,31.72,583300.0,21.3092,21.363,21.3024,21.3428,583300.0
2011-03-18 15:05:00,31.73,31.73,31.62,31.71,615700.0,21.3495,21.3495,21.2755,21.3361,615700.0
2011-03-18 15:10:00,31.71,31.74,31.68,31.73,448000.0,21.3361,21.3563,21.3159,21.3495,448000.0
2011-03-18 15:15:00,31.73,31.75,31.64,31.75,565300.0,21.3495,21.363,21.289,21.363,565300.0
2011-03-18 15:20:00,31.75,31.77,31.7,31.74,388400.0,21.363,21.3764,21.3293,21.3563,388400.0
2011-03-18 15:25:00,31.74,31.76,31.7,31.71,360200.0,21.3563,21.3697,21.3293,21.3361,360200.0
2011-03-18 15:30:00,31.72,31.8,31.7,31.78,570200.0,21.3428,21.3966,21.3293,21.3832,570200.0
2011-03-18 15:35:00,31.78,31.82,31.75,31.78,539500.0,21.3832,21.4101,21.363,21.3832,539500.0
2011-03-18 15:40:00,31.79,31.8,31.74,31.75,671600.0,21.3899,21.3966,21.3563,21.363,671600.0
2011-03-18 15:45:00,31.76,31.8,31.73,31.74,847300.0,21.3697,21.3966,21.3495,21.3563,847300.0
2011-03-18 15:50:00,31.74,31.78,31.68,31.77,1203800.0,21.3563,21.3832,21.3159,21.3764,1203800.0
2011-03-18 15:55:00,31.77,31.83,31.73,31.79,1843900.0,21.3764,21.4168,21.3495,21.3899,1843900.0
2011-03-21 09:30:00,32.24,32.25,31.83,31.89,1190900.0,21.6927,21.6994,21.4168,21.4572,1190900.0
2011-03-21 09:35:00,31.89,31.9,31.61,31.81,831500.0,21.4572,21.4639,21.2688,21.4034,831500.0
2011-03-21 09:40:00,31.8,31.99,31.79,31.98,528800.0,21.3966,21.5245,21.3899,21.5177,528800.0
2011-03-21 09:45:00,31.97,32.01,31.86,31.92,670000.0,21.511,21.5379,21.437,21.4774,670000.0
2011-03-21 09:50:00,31.92,31.95,31.78,31.83,516700.0,21.4774,21.4976,21.3832,21.4168,516700.0
2011-03-21 09:55:00,31.83,31.84,31.74,31.81,372000.0,21.4168,21.4235,21.3563,21.4034,372000.0
2011-03-21 10:00:00,31.81,31.86,31.72,31.72,817300.0,21.4034,21.437,21.3428,21.3428,817300.0
2011-03-21 10:05:00,31.73,31.79,31.72,31.74,771100.0,21.3495,21.3899,21.3428,21.3563,771100.0
2011-03-21 10:10:00,31.74,31.75,31.67,31.71,385100.0,21.3563,21.363,21.3092,21.3361,385100.0
2011-03-21 10:15:00,31.71,31.73,31.67,31.68,409900.0,21.3361,21.3495,21.3092,21.3159,409900.0
2011-03-21 10:20:00,31.69,31.71,31.65,31.7,485300.0,21.3226,21.3361,21.2957,21.3293,485300.0
2011-03-21 10:25:00,31.7,31.82,31.7,31.82,405600.0,21.3293,21.4101,21.3293,21.4101,405600.0
2011-03-21 10:30:00,31.82,31.87,31.78,31.78,473300.0,21.4101,21.4437,21.3832,21.3832,473300.0
2011-03-21 10:35:00,31.78,31.78,31.63,31.65,676800.0,21.3832,21.3832,21.2823,21.2957,676800.0
2011-03-21 10:40:00,31.64,31.66,31.55,31.57,1110400.0,21.289,21.3024,21.2284,21.2419,1110400.0
2011-03-21 10:45:00,31.57,31.68,31.57,31.68,600000.0,21.2419,21.3159,21.2419,21.3159,600000.0
2011-03-21 10:50:00,31.67,31.74,31.64,31.74,431700.0,21.3092,21.3563,21.289,21.3563,431700.0
2011-03-21 10:55:00,31.74,31.78,31.72,31.75,380700.0,21.3563,21.3832,21.3428,21.363,380700.0
2011-03-21 11:00:00,31.76,31.81,31.72,31.77,565700.0,21.3697,21.4034,21.3428,21.3764,565700.0
2011-03-21 11:05:00,31.78,31.82,31.74,31.81,475800.0,21.3832,21.4101,21.3563,21.4034,475800.0
2011-03-21 11:10:00,31.81,31.86,31.81,31.83,382700.0,21.4034,21.437,21.4034,21.4168,382700.0
2011-03-21 11:15:00,31.84,31.88,31.82,31.87,298000.0,21.4235,21.4505,21.4101,21.4437,298000.0
2011-03-21 11:20:00,31.88,31.88,31.84,31.85,440800.0,21.4505,21.4505,21.4235,21.4303,440800.0
2011-03-21 11:25:00,31.85,31.85,31.73,31.74,452600.0,21.4303,21.4303,21.3495,21.3563,452600.0
2011-03-21 11:30:00,31.74,31.78,31.67,31.67,261700.0,21.3563,21.3832,21.3092,21.3092,261700.0
2011-03-21 11:35:00,31.68,31.8,31.66,31.67,292300.0,21.3159,21.3966,21.3024,21.3092,292300.0
2011-03-21 11:40:00,31.67,31.73,31.66,31.69,252400.0,21.3092,21.3495,21.3024,21.3226,252400.0
2011-03-21 11:45:00,31.69,31.74,31.66,31.74,247500.0,21.3226,21.3563,21.3024,21.3563,247500.0
2011-03-21 11:50:00,31.74,31.77,31.72,31.76,141900.0,21.3563,21.3764,21.3428,21.3697,141900.0
2011-03-21 11:55:00,31.77,31.77,31.74,31.75,108900.0,21.3764,21.3764,21.3563,21.363,108900.0
2011-03-21 12:00:00,31.76,31.81,31.73,31.81,334200.0,21.3697,21.4034,21.3495,21.4034,334200.0
2011-03-21 12:05:00,31.81,31.84,31.78,31.84,164000.0,21.4034,21.4235,21.3832,21.4235,164000.0
2011-03-21 12:10:00,31.84,31.84,31.79,31.84,160600.0,21.4235,21.4235,21.3899,21.4235,160600.0
2011-03-21 12:15:00,31.83,31.84,31.79,31.8,225500.0,21.4168,21.4235,21.3899,21.3966,225500.0
2011-03-21 12:20:00,31.8,31.8,31.73,31.78,329600.0,21.3966,21.3966,21.3495,21.3832,329600.0
2011-03-21 12:25:00,31.78,31.78,31.74,31.78,190200.0,21.3832,21.3832,21.3563,21.3832,190200.0
2011-03-21 12:30:00,31.78,31.79,31.71,31.73,269900.0,21.3832,21.3899,21.3361,21.3495,269900.0
2011-03-21 12:35:00,31.73,31.74,31.63,31.63,474800.0,21.3495,21.3563,21.2823,21.2823,474800.0
2011-03-21 12:40:00,31.63,31.65,31.59,31.59,347600.0,21.2823,21.2957,21.2553,21.2553,347600.0
2011-03-21 12:45:00,31.6,31.6,31.5,31.53,688700.0,21.2621,21.2621,21.1948,21.215,688700.0
2011-03-21 12:50:00,31.53,31.53,31.47,31.51,596500.0,21.215,21.215,21.1746,21.2015,596500.0
2011-03-21 12:55:00,31.51,31.52,31.46,31.48,317600.0,21.2015,21.2082,21.1679,21.1813,317600.0
2011-03-21 13:00:00,31.48,31.55,31.47,31.55,211400.0,21.1813,21.2284,21.1746,21.2284,211400.0
2011-03-21 13:05:00,31.55,31.59,31.52,31.54,210500.0,21.2284,21.2553,21.2082,21.2217,210500.0
2011-03-21 13:10:00,31.54,31.55,31.5,31.5,146600.0,21.2217,21.2284,21.1948,21.1948,146600.0
2011-03-21 13:15:00,31.5,31.6,31.5,31.6,154000.0,21.1948,21.2621,21.1948,21.2621,154000.0
2011-03-21 13:20:00,31.6,31.64,31.56,31.64,186700.0,21.2621,21.289,21.2352,21.289,186700.0
2011-03-21 13:25:00,31.63,31.65,31.58,31.64,223500.0,21.2823,21.2957,21.2486,21.289,223500.0
2011-03-21 13:30:00,31.63,31.66,31.6,31.62,230700.0,21.2823,21.3024,21.2621,21.2755,230700.0
2011-03-21 13:35:00,31.63,31.68,31.63,31.66,110600.0,21.2823,21.3159,21.2823,21.3024,110600.0
2011-03-21 13:40:00,31.66,31.66,31.61,31.65,122800.0,21.3024,21.3024,21.2688,21.2957,122800.0
2011-03-21 13:45:00,31.65,31.71,31.63,31.68,245000.0,21.2957,21.3361,21.2823,21.3159,245000.0
2011-03-21 13:50:00,31.68,31.72,31.68,31.72,145000.0,21.3159,21.3428,21.3159,21.3428,145000.0
2011-03-21 13:55:00,31.72,31.76,31.7,31.75,196200.0,21.3428,21.3697,21.3293,21.363,196200.0
2011-03-21 14:00:00,31.75,31.77,31.73,31.75,384500.0,21.363,21.3764,21.3495,21.363,384500.0
2011-03-21 14:05:00,31.76,31.79,31.75,31.79,348600.0,21.3697,21.3899,21.363,21.3899,348600.0
2011-03-21 14:10:00,31.79,31.82,31.78,31.81,278000.0,21.3899,21.4101,21.3832,21.4034,278000.0
2011-03-21 14:15:00,31.81,31.85,31.81,31.85,315800.0,21.4034,21.4303,21.4034,21.4303,315800.0
2011-03-21 14:20:00,31.85,31.86,31.81,31.81,323400.0,21.4303,21.437,21.4034,21.4034,323400.0
2011-03-21 14:25:00,31.81,31.85,31.81,31.84,150200.0,21.4034,21.4303,21.4034,21.4235,150200.0
2011-03-21 14:30:00,31.84,31.88,31.83,31.87,274500.0,21.4235,21.4505,21.4168,21.4437,274500.0
2011-03-21 14:35:00,31.88,31.88,31.85,31.87,205400.0,21.4505,21.4505,21.4303,21.4437,205400.0
2011-03-21 14:40:00,31.87,31.88,31.82,31.84,335100.0,21.4437,21.4505,21.4101,21.4235,335100.0
2011-03-21 14:45:00,31.83,31.9,31.83,31.86,216500.0,21.4168,21.4639,21.4168,21.437,216500.0
2011-03-21 14:50:00,31.86,31.87,31.79,31.8,199900.0,21.437,21.4437,21.3899,21.3966,199900.0
2011-03-21 14:55:00,31.8,31.84,31.79,31.79,147400.0,21.3966,21.4235,21.3899,21.3899,147400.0
2011-03-21 15:00:00,31.8,31.83,31.78,31.8,184000.0,21.3966,21.4168,21.3832,21.3966,184000.0
2011-03-21 15:05:00,31.81,31.82,31.78,31.81,106800.0,21.4034,21.4101,21.3832,21.4034,106800.0
2011-03-21 15:10:00,31.82,31.82,31.77,31.79,159200.0,21.4101,21.4101,21.3764,21.3899,159200.0
2011-03-21 15:15:00,31.79,31.82,31.77,31.77,266000.0,21.3899,21.4101,21.3764,21.3764,266000.0
2011-03-21 15:20:00,31.78,31.79,31.73,31.76,304700.0,21.3832,21.3899,21.3495,21.3697,304700.0
2011-03-21 15:25:00,31.76,31.77,31.73,31.76,135100.0,21.3697,21.3764,21.3495,21.3697,135100.0
2011-03-21 15:30:00,31.76,31.77,31.71,31.76,307800.0,21.3697,21.3764,21.3361,21.3697,307800.0
2011-03-21 15:35:00,31.76,31.81,31.75,31.81,473900.0,21.3697,21.4034,21.363,21.4034,473900.0
2011-03-21 15:40:00,31.81,31.82,31.77,31.81,320900.0,21.4034,21.4101,21.3764,21.4034,320900.0
2011-03-21 15:45:00,31.82,31.87,31.81,31.84,622000.0,21.4101,21.4437,21.4034,21.4235,622000.0
2011-03-21 15:50:00,31.84,31.87,31.8,31.85,534000.0,21.4235,21.4437,21.3966,21.4303,534000.0
2011-03-21 15:55:00,31.85,31.89,31.83,31.88,1008500.0,21.4303,21.4572,21.4168,21.4505,1008500.0
2011-03-22 09:30:00,31.85,31.86,31.5,31.65,951400.0,21.4303,21.437,21.1948,21.2957,951400.0
2011-03-22 09:35:00,31.68,31.7,31.53,31.58,519800.0,21.3159,21.3293,21.215,21.2486,519800.0
2011-03-22 09:40:00,31.58,31.59,31.5,31.52,557000.0,21.2486,21.2553,21.1948,21.2082,557000.0
2011-03-22 09:45:00,31.51,31.6,31.51,31.57,428600.0,21.2015,21.2621,21.2015,21.2419,428600.0
2011-03-22 09:50:00,31.58,31.66,31.56,31.62,300000.0,21.2486,21.3024,21.2352,21.2755,300000.0
2011-03-22 09:55:00,31.62,31.67,31.58,31.59,227300.0,21.2755,21.3092,21.2486,21.2553,227300.0
2011-03-22 10:00:00,31.59,31.69,31.57,31.67,285000.0,21.2553,21.3226,21.2419,21.3092,285000.0
2011-03-22 10:05:00,31.66,31.75,31.64,31.74,404200.0,21.3024,21.363,21.289,21.3563,404200.0
2011-03-22 10:10:00,31.75,31.75,31.67,31.71,310500.0,21.363,21.363,21.3092,21.3361,310500.0
2011-03-22 10:15:00,31.71,31.77,31.68,31.77,257300.0,21.3361,21.3764,21.3159,21.3764,257300.0
2011-03-22 10:20:00,31.77,31.82,31.76,31.82,238900.0,21.3764,21.4101,21.3697,21.4101,238900.0
2011-03-22 10:25:00,31.81,31.82,31.77,31.78,230600.0,21.4034,21.4101,21.3764,21.3832,230600.0
2011-03-22 10:30:00,31.78,31.79,31.73,31.75,192100.0,21.3832,21.3899,21.3495,21.363,192100.0
2011-03-22 10:35:00,31.75,31.78,31.72,31.74,144500.0,21.363,21.3832,21.3428,21.3563,144500.0
2011-03-22 10:40:00,31.74,31.77,31.68,31.69,226000.0,21.3563,21.3764,21.3159,21.3226,226000.0
2011-03-22 10:45:00,31.7,31.71,31.66,31.66,193900.0,21.3293,21.3361,21.3024,21.3024,193900.0
2011-03-22 10:50:00,31.66,31.69,31.63,31.63,163500.0,21.3024,21.3226,21.2823,21.2823,163500.0
2011-03-22 10:55:00,31.64,31.64,31.56,31.57,354000.0,21.289,21.289,21.2352,21.2419,354000.0
2011-03-22 11:00:00,31.57,31.6,31.54,31.58,592200.0,21.2419,21.2621,21.2217,21.2486,592200.0
2011-03-22 11:05:00,31.58,31.6,31.54,31.6,464300.0,21.2486,21.2621,21.2217,21.2621,464300.0
2011-03-22 11:10:00,31.6,31.6,31.54,31.55,198900.0,21.2621,21.2621,21.2217,21.2284,198900.0
2011-03-22 11:15:00,31.55,31.56,31.52,31.54,458000.0,21.2284,21.2352,21.2082,21.2217,458000.0
2011-03-22 11:20:00,31.54,31.6,31.53,31.59,151300.0,21.2217,21.2621,21.215,21.2553,151300.0
2011-03-22 11:25:00,31.6,31.61,31.57,31.61,151400.0,21.2621,21.2688,21.2419,21.2688,151400.0
2011-03-22 11:30:00,31.61,31.65,31.59,31.6,281300.0,21.2688,21.2957,21.2553,21.2621,281300.0
2011-03-22 11:35:00,31.6,31.64,31.59,31.61,197800.0,21.2621,21.289,21.2553,21.2688,197800.0
2011-03-22 11:40:00,31.61,31.64,31.59,31.63,171700.0,21.2688,21.289,21.2553,21.2823,171700.0
2011-03-22 11:45:00,31.63,31.66,31.61,31.65,122900.0,21.2823,21.3024,21.2688,21.2957,122900.0
2011-03-22 11:50:00,31.66,31.67,31.63,31.67,172600.0,21.3024,21.3092,21.2823,21.3092,172600.0
2011-03-22 11:55:00,31.67,31.67,31.62,31.66,128900.0,21.3092,21.3092,21.2755,21.3024,128900.0
2011-03-22 12:00:00,31.66,31.66,31.53,31.53,331400.0,21.3024,21.3024,21.215,21.215,331400.0
2011-03-22 12:05:00,31.53,31.61,31.53,31.57,346900.0,21.215,21.2688,21.215,21.2419,346900.0
2011-03-22 12:10:00,31.57,31.58,31.56,31.57,93200.0,21.2419,21.2486,21.2352,21.2419,93200.0
2011-03-22 12:15:00,31.57,31.62,31.57,31.6,128100.0,21.2419,21.2755,21.2419,21.2621,128100.0
2011-03-22 12:20:00,31.59,31.63,31.59,31.59,79400.0,21.2553,21.2823,21.2553,21.2553,79400.0
2011-03-22 12:25:00,31.6,31.62,31.57,31.59,321100.0,21.2621,21.2755,21.2419,21.2553,321100.0
2011-03-22 12:30:00,31.59,31.6,31.57,31.6,143400.0,21.2553,21.2621,21.2419,21.2621,143400.0
2011-03-22 12:35:00,31.6,31.62,31.56,31.57,224100.0,21.2621,21.2755,21.2352,21.2419,224100.0
2011-03-22 12:40:00,31.58,31.59,31.55,31.59,167400.0,21.2486,21.2553,21.2284,21.2553,167400.0
2011-03-22 12:45:00,31.58,31.61,31.57,31.61,95800.0,21.2486,21.2688,21.2419,21.2688,95800.0
2011-03-22 12:50:00,31.61,31.61,31.55,31.57,101600.0,21.2688,21.2688,21.2284,21.2419,101600.0
2011-03-22 12:55:00,31.58,31.62,31.58,31.61,142800.0,21.2486,21.2755,21.2486,21.2688,142800.0
2011-03-22 13:00:00,31.61,31.62,31.55,31.58,151800.0,21.2688,21.2755,21.2284,21.2486,151800.0
2011-03-22 13:05:00,31.59,31.59,31.56,31.57,79300.0,21.2553,21.2553,21.2352,21.2419,79300.0
2011-03-22 13:10:00,31.57,31.61,31.56,31.61,113700.0,21.2419,21.2688,21.2352,21.2688,113700.0
2011-03-22 13:15:00,31.6,31.61,31.57,31.59,96800.0,21.2621,21.2688,21.2419,21.2553,96800.0
2011-03-22 13:20:00,31.59,31.59,31.53,31.56,322300.0,21.2553,21.2553,21.215,21.2352,322300.0
2011-03-22 13:25:00,31.55,31.57,31.54,31.56,209500.0,21.2284,21.2419,21.2217,21.2352,209500.0
2011-03-22 13:30:00,31.56,31.57,31.54,31.57,101100.0,21.2352,21.2419,21.2217,21.2419,101100.0
2011-03-22 13:35:00,31.57,31.6,31.56,31.56,138300.0,21.2419,21.2621,21.2352,21.2352,138300.0
2011-03-22 13:40:00,31.57,31.6,31.57,31.59,88600.0,21.2419,21.2621,21.2419,21.2553,88600.0
2011-03-22 13:45:00,31.59,31.63,31.58,31.62,140100.0,21.2553,21.2823,21.2486,21.2755,140100.0
2011-03-22 13:50:00,31.62,31.65,31.62,31.62,172800.0,21.2755,21.2957,21.2755,21.2755,172800.0
2011-03-22 13:55:00,31.63,31.64,31.61,31.64,185400.0,21.2823,21.289,21.2688,21.289,185400.0
2011-03-22 14:00:00,31.64,31.64,31.61,31.62,216100.0,21.289,21.289,21.2688,21.2755,216100.0
2011-03-22 14:05:00,31.62,31.63,31.57,31.58,153900.0,21.2755,21.2823,21.2419,21.2486,153900.0
2011-03-22 14:10:00,31.59,31.59,31.53,31.56,257500.0,21.2553,21.2553,21.215,21.2352,257500.0
2011-03-22 14:15:00,31.56,31.59,31.53,31.55,146900.0,21.2352,21.2553,21.215,21.2284,146900.0
2011-03-22 14:20:00,31.56,31.57,31.52,31.56,210700.0,21.2352,21.2419,21.2082,21.2352,210700.0
2011-03-22 14:25:00,31.56,31.57,31.52,31.54,163000.0,21.2352,21.2419,21.2082,21.2217,163000.0
2011-03-22 14:30:00,31.54,31.58,31.53,31.58,214600.0,21.2217,21.2486,21.215,21.2486,214600.0
2011-03-22 14:35:00,31.58,31.58,31.52,31.54,169400.0,21.2486,21.2486,21.2082,21.2217,169400.0
2011-03-22 14:40:00,31.54,31.57,31.53,31.56,127800.0,21.2217,21.2419,21.215,21.2352,127800.0
2011-03-22 14:45:00,31.57,31.57,31.51,31.51,148200.0,21.2419,21.2419,21.2015,21.2015,148200.0
2011-03-22 14:50:00,31.52,31.54,31.5,31.53,167900.0,21.2082,21.2217,21.1948,21.215,167900.0
2011-03-22 14:55:00,31.53,31.57,31.5,31.52,313100.0,21.215,21.2419,21.1948,21.2082,313100.0
2011-03-22 15:00:00,31.52,31.54,31.5,31.51,259200.0,21.2082,21.2217,21.1948,21.2015,259200.0
2011-03-22 15:05:00,31.5,31.52,31.5,31.52,128000.0,21.1948,21.2082,21.1948,21.2082,128000.0
2011-03-22 15:10:00,31.52,31.55,31.51,31.52,162700.0,21.2082,21.2284,21.2015,21.2082,162700.0
2011-03-22 15:15:00,31.53,31.54,31.51,31.52,187800.0,21.215,21.2217,21.2015,21.2082,187800.0
2011-03-22 15:20:00,31.52,31.53,31.5,31.5,184800.0,21.2082,21.215,21.1948,21.1948,184800.0
2011-03-22 15:25:00,31.51,31.55,31.5,31.54,317400.0,21.2015,21.2284,21.1948,21.2217,317400.0
2011-03-22 15:30:00,31.54,31.57,31.53,31.55,335700.0,21.2217,21.2419,21.215,21.2284,335700.0
2011-03-22 15:35:00,31.56,31.6,31.54,31.57,251900.0,21.2352,21.2621,21.2217,21.2419,251900.0
2011-03-22 15:40:00,31.57,31.58,31.55,31.56,248000.0,21.2419,21.2486,21.2284,21.2352,248000.0
2011-03-22 15:45:00,31.57,31.59,31.56,31.56,595800.0,21.2419,21.2553,21.2352,21.2352,595800.0
2011-03-22 15:50:00,31.56,31.58,31.52,31.53,476700.0,21.2352,21.2486,21.2082,21.215,476700.0
2011-03-22 15:55:00,31.52,31.56,31.51,31.52,884300.0,21.2082,21.2352,21.2015,21.2082,884300.0
2011-03-23 09:30:00,31.44,31.46,31.29,31.39,579600.0,21.1544,21.1679,21.0535,21.1208,579600.0
2011-03-23 09:35:00,31.39,31.41,31.28,31.29,381700.0,21.1208,21.1342,21.0468,21.0535,381700.0
2011-03-23 09:40:00,31.29,31.31,31.18,31.18,476200.0,21.0535,21.0669,20.9795,20.9795,476200.0
2011-03-23 09:45:00,31.18,31.28,31.16,31.21,430700.0,20.9795,21.0468,20.966,20.9997,430700.0
2011-03-23 09:50:00,31.21,31.25,31.17,31.19,400100.0,20.9997,21.0266,20.9727,20.9862,400100.0
2011-03-23 09:55:00,31.2,31.28,31.18,31.18,397300.0,20.9929,21.0468,20.9795,20.9795,397300.0
2011-03-23 10:00:00,31.19,31.19,31.03,31.11,690200.0,20.9862,20.9862,20.8785,20.9324,690200.0
2011-03-23 10:05:00,31.1,31.12,30.98,30.99,540700.0,20.9256,20.9391,20.8449,20.8516,540700.0
2011-03-23 10:10:00,30.98,31.06,30.92,31.06,685700.0,20.8449,20.8987,20.8045,20.8987,685700.0
2011-03-23 10:15:00,31.05,31.15,31.05,31.09,456500.0,20.892,20.9593,20.892,20.9189,456500.0
2011-03-23 10:20:00,31.09,31.13,31.05,31.05,247800.0,20.9189,20.9458,20.892,20.892,247800.0
2011-03-23 10:25:00,31.05,31.08,31.03,31.08,301700.0,20.892,20.9122,20.8785,20.9122,301700.0
2011-03-23 10:30:00,31.08,31.11,31.03,31.1,461500.0,20.9122,20.9324,20.8785,20.9256,461500.0
2011-03-23 10:35:00,31.1,31.16,31.09,31.16,373300.0,20.9256,20.966,20.9189,20.966,373300.0
2011-03-23 10:40:00,31.16,31.2,31.14,31.19,457500.0,20.966,20.9929,20.9526,20.9862,457500.0
2011-03-23 10:45:00,31.19,31.23,31.17,31.22,387500.0,20.9862,21.0131,20.9727,21.0064,387500.0
2011-03-23 10:50:00,31.21,31.24,31.19,31.2,244100.0,20.9997,21.0198,20.9862,20.9929,244100.0
2011-03-23 10:55:00,31.2,31.23,31.18,31.23,465900.0,20.9929,21.0131,20.9795,21.0131,465900.0
2011-03-23 11:00:00,31.23,31.28,31.22,31.26,329600.0,21.0131,21.0468,21.0064,21.0333,329600.0
2011-03-23 11:05:00,31.26,31.26,31.19,31.22,394500.0,21.0333,21.0333,20.9862,21.0064,394500.0
2011-03-23 11:10:00,31.22,31.24,31.21,31.21,151500.0,21.0064,21.0198,20.9997,20.9997,151500.0
2011-03-23 11:15:00,31.21,31.25,31.2,31.23,91400.0,20.9997,21.0266,20.9929,21.0131,91400.0
2011-03-23 11:20:00,31.23,31.25,31.2,31.24,130400.0,21.0131,21.0266,20.9929,21.0198,130400.0
2011-03-23 11:25:00,31.24,31.32,31.22,31.27,384500.0,21.0198,21.0737,21.0064,21.04,384500.0
2011-03-23 11:30:00,31.27,31.33,31.27,31.32,326700.0,21.04,21.0804,21.04,21.0737,326700.0
2011-03-23 11:35:00,31.32,31.35,31.29,31.31,409800.0,21.0737,21.0939,21.0535,21.0669,409800.0
2011-03-23 11:40:00,31.3,31.32,31.28,31.29,224300.0,21.0602,21.0737,21.0468,21.0535,224300.0
2011-03-23 11:45:00,31.29,31.33,31.25,31.26,216200.0,21.0535,21.0804,21.0266,21.0333,216200.0
2011-03-23 11:50:00,31.25,31.27,31.22,31.22,111800.0,21.0266,21.04,21.0064,21.0064,111800.0
2011-03-23 11:55:00,31.22,31.24,31.21,31.22,168500.0,21.0064,21.0198,20.9997,21.0064,168500.0
2011-03-23 12:00:00,31.21,31.24,31.2,31.21,179300.0,20.9997,21.0198,20.9929,20.9997,179300.0
2011-03-23 12:05:00,31.21,31.23,31.2,31.21,207900.0,20.9997,21.0131,20.9929,20.9997,207900.0
2011-03-23 12:10:00,31.21,31.23,31.2,31.22,137000.0,20.9997,21.0131,20.9929,21.0064,137000.0
2011-03-23 12:15:00,31.22,31.22,31.2,31.22,101500.0,21.0064,21.0064,20.9929,21.0064,101500.0
2011-03-23 12:20:00,31.22,31.26,31.21,31.26,130600.0,21.0064,21.0333,20.9997,21.0333,130600.0
2011-03-23 12:25:00,31.26,31.36,31.25,31.32,232400.0,21.0333,21.1006,21.0266,21.0737,232400.0
2011-03-23 12:30:00,31.32,31.35,31.3,31.3,166800.0,21.0737,21.0939,21.0602,21.0602,166800.0
2011-03-23 12:35:00,31.3,31.33,31.27,31.28,230800.0,21.0602,21.0804,21.04,21.0468,230800.0
2011-03-23 12:40:00,31.28,31.33,31.28,31.3,221700.0,21.0468,21.0804,21.0468,21.0602,221700.0
2011-03-23 12:45:00,31.3,31.3,31.26,31.29,142600.0,21.0602,21.0602,21.0333,21.0535,142600.0
2011-03-23 12:50:00,31.29,31.3,31.26,31.27,85000.0,21.0535,21.0602,21.0333,21.04,85000.0
2011-03-23 12:55:00,31.26,31.31,31.26,31.3,148100.0,21.0333,21.0669,21.0333,21.0602,148100.0
2011-03-23 13:00:00,31.3,31.31,31.28,31.29,119500.0,21.0602,21.0669,21.0468,21.0535,119500.0
2011-03-23 13:05:00,31.28,31.3,31.26,31.27,106000.0,21.0468,21.0602,21.0333,21.04,106000.0
2011-03-23 13:10:00,31.27,31.29,31.25,31.28,121000.0,21.04,21.0535,21.0266,21.0468,121000.0
2011-03-23 13:15:00,31.28,31.37,31.28,31.33,392200.0,21.0468,21.1073,21.0468,21.0804,392200.0
2011-03-23 13:20:00,31.34,31.36,31.32,31.36,106800.0,21.0871,21.1006,21.0737,21.1006,106800.0
2011-03-23 13:25:00,31.35,31.35,31.33,31.34,101600.0,21.0939,21.0939,21.0804,21.0871,101600.0
2011-03-23 13:30:00,31.34,31.38,31.32,31.37,256500.0,21.0871,21.114,21.0737,21.1073,256500.0
2011-03-23 13:35:00,31.37,31.39,31.36,31.39,89600.0,21.1073,21.1208,21.1006,21.1208,89600.0
2011-03-23 13:40:00,31.38,31.4,31.36,31.39,162000.0,21.114,21.1275,21.1006,21.1208,162000.0
2011-03-23 13:45:00,31.39,31.41,31.37,31.4,127700.0,21.1208,21.1342,21.1073,21.1275,127700.0
2011-03-23 13:50:00,31.4,31.48,31.4,31.45,398700.0,21.1275,21.1813,21.1275,21.1611,398700.0
2011-03-23 13:55:00,31.45,31.45,31.42,31.42,97800.0,21.1611,21.1611,21.141,21.141,97800.0
2011-03-23 14:00:00,31.43,31.44,31.36,31.4,170600.0,21.1477,21.1544,21.1006,21.1275,170600.0
2011-03-23 14:05:00,31.4,31.45,31.37,31.44,162200.0,21.1275,21.1611,21.1073,21.1544,162200.0
2011-03-23 14:10:00,31.44,31.45,31.4,31.41,207400.0,21.1544,21.1611,21.1275,21.1342,207400.0
2011-03-23 14:15:00,31.42,31.45,31.4,31.42,217600.0,21.141,21.1611,21.1275,21.141,217600.0
2011-03-23 14:20:00,31.42,31.42,31.4,31.42,124200.0,21.141,21.141,21.1275,21.141,124200.0
2011-03-23 14:25:00,31.42,31.43,31.4,31.41,264800.0,21.141,21.1477,21.1275,21.1342,264800.0
2011-03-23 14:30:00,31.41,31.43,31.4,31.42,142300.0,21.1342,21.1477,21.1275,21.141,142300.0
2011-03-23 14:35:00,31.42,31.42,31.39,31.4,84900.0,21.141,21.141,21.1208,21.1275,84900.0
2011-03-23 14:40:00,31.4,31.45,31.4,31.45,141100.0,21.1275,21.1611,21.1275,21.1611,141100.0
2011-03-23 14:45:00,31.44,31.45,31.41,31.43,329100.0,21.1544,21.1611,21.1342,21.1477,329100.0
2011-03-23 14:50:00,31.43,31.47,31.43,31.44,722600.0,21.1477,21.1746,21.1477,21.1544,722600.0
2011-03-23 14:55:00,31.45,31.46,31.41,31.42,423700.0,21.1611,21.1679,21.1342,21.141,423700.0
2011-03-23 15:00:00,31.42,31.43,31.39,31.4,432100.0,21.141,21.1477,21.1208,21.1275,432100.0
2011-03-23 15:05:00,31.41,31.41,31.38,31.39,222400.0,21.1342,21.1342,21.114,21.1208,222400.0
2011-03-23 15:10:00,31.4,31.46,31.39,31.45,472700.0,21.1275,21.1679,21.1208,21.1611,472700.0
2011-03-23 15:15:00,31.45,31.49,31.44,31.44,294000.0,21.1611,21.1881,21.1544,21.1544,294000.0
2011-03-23 15:20:00,31.44,31.47,31.43,31.45,276300.0,21.1544,21.1746,21.1477,21.1611,276300.0
2011-03-23 15:25:00,31.45,31.47,31.42,31.46,268700.0,21.1611,21.1746,21.141,21.1679,268700.0
2011-03-23 15:30:00,31.46,31.49,31.46,31.48,311300.0,21.1679,21.1881,21.1679,21.1813,311300.0
2011-03-23 15:35:00,31.48,31.49,31.46,31.48,288400.0,21.1813,21.1881,21.1679,21.1813,288400.0
2011-03-23 15:40:00,31.48,31.51,31.47,31.5,331500.0,21.1813,21.2015,21.1746,21.1948,331500.0
2011-03-23 15:45:00,31.51,31.52,31.44,31.47,568500.0,21.2015,21.2082,21.1544,21.1746,568500.0
2011-03-23 15:50:00,31.46,31.49,31.45,31.48,696700.0,21.1679,21.1881,21.1611,21.1813,696700.0
2011-03-23 15:55:00,31.47,31.48,31.45,31.46,1007300.0,21.1746,21.1813,21.1611,21.1679,1007300.0
2011-03-24 09:30:00,31.22,31.33,31.14,31.17,884600.0,21.053,21.1272,20.9991,21.0193,884600.0
2011-03-24 09:35:00,31.18,31.22,31.11,31.12,449900.0,21.026,21.053,20.9788,20.9856,449900.0
2011-03-24 09:40:00,31.12,31.22,31.11,31.19,361000.0,20.9856,21.053,20.9788,21.0328,361000.0
2011-03-24 09:45:00,31.19,31.19,31.11,31.14,321600.0,21.0328,21.0328,20.9788,20.9991,321600.0
2011-03-24 09:50:00,31.14,31.17,31.09,31.11,556000.0,20.9991,21.0193,20.9653,20.9788,556000.0
2011-03-24 09:55:00,31.11,31.15,31.06,31.12,425400.0,20.9788,21.0058,20.9451,20.9856,425400.0
2011-03-24 10:00:00,31.12,31.2,31.09,31.19,362700.0,20.9856,21.0395,20.9653,21.0328,362700.0
2011-03-24 10:05:00,31.18,31.22,31.15,31.18,452200.0,21.026,21.053,21.0058,21.026,452200.0
2011-03-24 10:10:00,31.18,31.21,31.13,31.2,317500.0,21.026,21.0463,20.9923,21.0395,317500.0
2011-03-24 10:15:00,31.21,31.28,31.2,31.26,347100.0,21.0463,21.0935,21.0395,21.08,347100.0
2011-03-24 10:20:00,31.27,31.33,31.26,31.32,282300.0,21.0867,21.1272,21.08,21.1204,282300.0
2011-03-24 10:25:00,31.32,31.33,31.27,31.29,129500.0,21.1204,21.1272,21.0867,21.1002,129500.0
2011-03-24 10:30:00,31.29,31.31,31.24,31.25,244400.0,21.1002,21.1137,21.0665,21.0732,244400.0
2011-03-24 10:35:00,31.25,31.27,31.21,31.23,241400.0,21.0732,21.0867,21.0463,21.0597,241400.0
2011-03-24 10:40:00,31.23,31.26,31.22,31.22,174500.0,21.0597,21.08,21.053,21.053,174500.0
2011-03-24 10:45:00,31.23,31.24,31.16,31.16,234400.0,21.0597,21.0665,21.0125,21.0125,234400.0
2011-03-24 10:50:00,31.16,31.24,31.16,31.23,147600.0,21.0125,21.0665,21.0125,21.0597,147600.0
2011-03-24 10:55:00,31.23,31.35,31.23,31.3,529200.0,21.0597,21.1407,21.0597,21.107,529200.0
2011-03-24 11:00:00,31.31,31.33,31.29,31.32,205200.0,21.1137,21.1272,21.1002,21.1204,205200.0
2011-03-24 11:05:00,31.33,31.33,31.29,31.32,205100.0,21.1272,21.1272,21.1002,21.1204,205100.0
2011-03-24 11:10:00,31.31,31.39,31.31,31.39,282200.0,21.1137,21.1676,21.1137,21.1676,282200.0
2011-03-24 11:15:00,31.39,31.44,31.38,31.44,308900.0,21.1676,21.2014,21.1609,21.2014,308900.0
2011-03-24 11:20:00,31.44,31.53,31.43,31.5,599000.0,21.2014,21.262,21.1946,21.2418,599000.0
2011-03-24 11:25:00,31.49,31.55,31.48,31.55,405700.0,21.2351,21.2755,21.2283,21.2755,405700.0
2011-03-24 11:30:00,31.54,31.55,31.5,31.5,258300.0,21.2688,21.2755,21.2418,21.2418,258300.0
2011-03-24 11:35:00,31.51,31.55,31.51,31.54,191700.0,21.2486,21.2755,21.2486,21.2688,191700.0
2011-03-24 11:40:00,31.55,31.57,31.54,31.54,203300.0,21.2755,21.289,21.2688,21.2688,203300.0
2011-03-24 11:45:00,31.55,31.57,31.5,31.52,206600.0,21.2755,21.289,21.2418,21.2553,206600.0
2011-03-24 11:50:00,31.52,31.52,31.47,31.49,254200.0,21.2553,21.2553,21.2216,21.2351,254200.0
2011-03-24 11:55:00,31.48,31.52,31.47,31.51,241000.0,21.2283,21.2553,21.2216,21.2486,241000.0
2011-03-24 12:00:00,31.5,31.51,31.48,31.51,177500.0,21.2418,21.2486,21.2283,21.2486,177500.0
2011-03-24 12:05:00,31.51,31.56,31.5,31.55,343900.0,21.2486,21.2823,21.2418,21.2755,343900.0
2011-03-24 12:10:00,31.55,31.57,31.51,31.53,173500.0,21.2755,21.289,21.2486,21.262,173500.0
2011-03-24 12:15:00,31.53,31.58,31.53,31.56,108800.0,21.262,21.2958,21.262,21.2823,108800.0
2011-03-24 12:20:00,31.55,31.56,31.52,31.53,65800.0,21.2755,21.2823,21.2553,21.262,65800.0
2011-03-24 12:25:00,31.53,31.55,31.52,31.54,136200.0,21.262,21.2755,21.2553,21.2688,136200.0
2011-03-24 12:30:00,31.54,31.54,31.45,31.45,276200.0,21.2688,21.2688,21.2081,21.2081,276200.0
2011-03-24 12:35:00,31.45,31.49,31.44,31.46,213500.0,21.2081,21.2351,21.2014,21.2148,213500.0
2011-03-24 12:40:00,31.45,31.46,31.41,31.45,105500.0,21.2081,21.2148,21.1811,21.2081,105500.0
2011-03-24 12:45:00,31.44,31.46,31.42,31.44,77500.0,21.2014,21.2148,21.1879,21.2014,77500.0
2011-03-24 12:50:00,31.43,31.46,31.4,31.41,214200.0,21.1946,21.2148,21.1744,21.1811,214200.0
2011-03-24 12:55:00,31.41,31.41,31.38,31.4,163800.0,21.1811,21.1811,21.1609,21.1744,163800.0
2011-03-24 13:00:00,31.4,31.42,31.38,31.41,86400.0,21.1744,21.1879,21.1609,21.1811,86400.0
2011-03-24 13:05:00,31.4,31.41,31.37,31.4,149000.0,21.1744,21.1811,21.1542,21.1744,149000.0
2011-03-24 13:10:00,31.4,31.41,31.37,31.38,92500.0,21.1744,21.1811,21.1542,21.1609,92500.0
2011-03-24 13:15:00,31.38,31.46,31.38,31.43,222600.0,21.1609,21.2148,21.1609,21.1946,222600.0
2011-03-24 13:20:00,31.43,31.45,31.4,31.41,145700.0,21.1946,21.2081,21.1744,21.1811,145700.0
2011-03-24 13:25:00,31.41,31.45,31.39,31.42,137200.0,21.1811,21.2081,21.1676,21.1879,137200.0
2011-03-24 13:30:00,31.42,31.44,31.42,31.42,87500.0,21.1879,21.2014,21.1879,21.1879,87500.0
2011-03-24 13:35:00,31.43,31.46,31.43,31.45,148600.0,21.1946,21.2148,21.1946,21.2081,148600.0
2011-03-24 13:40:00,31.45,31.49,31.45,31.49,136000.0,21.2081,21.2351,21.2081,21.2351,136000.0
2011-03-24 13:45:00,31.49,31.49,31.4,31.44,290000.0,21.2351,21.2351,21.1744,21.2014,290000.0
2011-03-24 13:50:00,31.43,31.45,31.4,31.43,180300.0,21.1946,21.2081,21.1744,21.1946,180300.0
2011-03-24 13:55:00,31.44,31.46,31.42,31.45,94500.0,21.2014,21.2148,21.1879,21.2081,94500.0
2011-03-24 14:00:00,31.45,31.53,31.45,31.52,226100.0,21.2081,21.262,21.2081,21.2553,226100.0
2011-03-24 14:05:00,31.52,31.54,31.5,31.54,112100.0,21.2553,21.2688,21.2418,21.2688,112100.0
2011-03-24 14:10:00,31.53,31.54,31.5,31.5,77500.0,21.262,21.2688,21.2418,21.2418,77500.0
2011-03-24 14:15:00,31.5,31.53,31.5,31.53,80300.0,21.2418,21.262,21.2418,21.262,80300.0
2011-03-24 14:20:00,31.53,31.53,31.5,31.51,86400.0,21.262,21.262,21.2418,21.2486,86400.0
2011-03-24 14:25:00,31.5,31.52,31.5,31.52,63400.0,21.2418,21.2553,21.2418,21.2553,63400.0
2011-03-24 14:30:00,31.51,31.55,31.5,31.55,260600.0,21.2486,21.2755,21.2418,21.2755,260600.0
2011-03-24 14:35:00,31.55,31.58,31.52,31.54,218900.0,21.2755,21.2958,21.2553,21.2688,218900.0
2011-03-24 14:40:00,31.53,31.57,31.52,31.56,166100.0,21.262,21.289,21.2553,21.2823,166100.0
2011-03-24 14:45:00,31.56,31.6,31.55,31.6,380300.0,21.2823,21.3093,21.2755,21.3093,380300.0
2011-03-24 14:50:00,31.59,31.61,31.54,31.54,278100.0,21.3025,21.316,21.2688,21.2688,278100.0
2011-03-24 14:55:00,31.55,31.56,31.5,31.5,182300.0,21.2755,21.2823,21.2418,21.2418,182300.0
2011-03-24 15:00:00,31.49,31.5,31.47,31.47,157900.0,21.2351,21.2418,21.2216,21.2216,157900.0
2011-03-24 15:05:00,31.47,31.48,31.45,31.48,158500.0,21.2216,21.2283,21.2081,21.2283,158500.0
2011-03-24 15:10:00,31.48,31.5,31.47,31.49,104600.0,21.2283,21.2418,21.2216,21.2351,104600.0
2011-03-24 15:15:00,31.49,31.57,31.49,31.53,263700.0,21.2351,21.289,21.2351,21.262,263700.0
2011-03-24 15:20:00,31.53,31.6,31.52,31.58,248900.0,21.262,21.3093,21.2553,21.2958,248900.0
2011-03-24 15:25:00,31.58,31.59,31.55,31.55,235900.0,21.2958,21.3025,21.2755,21.2755,235900.0
2011-03-24 15:30:00,31.55,31.56,31.54,31.55,132900.0,21.2755,21.2823,21.2688,21.2755,132900.0
2011-03-24 15:35:00,31.55,31.55,31.49,31.51,337600.0,21.2755,21.2755,21.2351,21.2486,337600.0
2011-03-24 15:40:00,31.51,31.55,31.5,31.54,245500.0,21.2486,21.2755,21.2418,21.2688,245500.0
2011-03-24 15:45:00,31.54,31.55,31.5,31.51,349300.0,21.2688,21.2755,21.2418,21.2486,349300.0
2011-03-24 15:50:00,31.51,31.53,31.46,31.48,532800.0,21.2486,21.262,21.2148,21.2283,532800.0
2011-03-24 15:55:00,31.48,31.55,31.47,31.54,1105000.0,21.2283,21.2755,21.2216,21.2688,1105000.0
2011-03-25 09:30:00,31.5,31.62,31.39,31.49,489900.0,21.2418,21.3227,21.1676,21.2351,489900.0
2011-03-25 09:35:00,31.49,31.49,31.4,31.44,269200.0,21.2351,21.2351,21.1744,21.2014,269200.0
2011-03-25 09:40:00,31.44,31.48,31.4,31.48,284100.0,21.2014,21.2283,21.1744,21.2283,284100.0
2011-03-25 09:45:00,31.47,31.55,31.45,31.54,375400.0,21.2216,21.2755,21.2081,21.2688,375400.0
2011-03-25 09:50:00,31.55,31.58,31.53,31.55,170300.0,21.2755,21.2958,21.262,21.2755,170300.0
2011-03-25 09:55:00,31.56,31.56,31.49,31.53,272700.0,21.2823,21.2823,21.2351,21.262,272700.0
2011-03-25 10:00:00,31.54,31.56,31.49,31.55,198700.0,21.2688,21.2823,21.2351,21.2755,198700.0
2011-03-25 10:05:00,31.55,31.58,31.51,31.55,271200.0,21.2755,21.2958,21.2486,21.2755,271200.0
2011-03-25 10:10:00,31.55,31.63,31.55,31.59,386500.0,21.2755,21.3295,21.2755,21.3025,386500.0
2011-03-25 10:15:00,31.59,31.59,31.56,31.59,361200.0,21.3025,21.3025,21.2823,21.3025,361200.0
2011-03-25 10:20:00,31.59,31.66,31.59,31.64,307200.0,21.3025,21.3497,21.3025,21.3362,307200.0
2011-03-25 10:25:00,31.65,31.75,31.65,31.73,369700.0,21.343,21.4104,21.343,21.3969,369700.0
2011-03-25 10:30:00,31.72,31.76,31.71,31.76,350000.0,21.3902,21.4171,21.3834,21.4171,350000.0
2011-03-25 10:35:00,31.76,31.79,31.76,31.77,346000.0,21.4171,21.4374,21.4171,21.4239,346000.0
2011-03-25 10:40:00,31.77,31.83,31.76,31.8,434900.0,21.4239,21.4644,21.4171,21.4441,434900.0
2011-03-25 10:45:00,31.81,31.88,31.79,31.85,622500.0,21.4509,21.4981,21.4374,21.4778,622500.0
2011-03-25 10:50:00,31.84,32.04,31.84,32.03,1331300.0,21.4711,21.606,21.4711,21.5992,1331300.0
2011-03-25 10:55:00,32.03,32.09,32.01,32.04,625400.0,21.5992,21.6397,21.5857,21.606,625400.0
2011-03-25 11:00:00,32.04,32.1,32.04,32.08,694300.0,21.606,21.6464,21.606,21.6329,694300.0
2011-03-25 11:05:00,32.08,32.1,32.01,32.04,529200.0,21.6329,21.6464,21.5857,21.606,529200.0
2011-03-25 11:10:00,32.04,32.08,31.99,32.01,221400.0,21.606,21.6329,21.5722,21.5857,221400.0
2011-03-25 11:15:00,32.01,32.01,31.96,31.98,250500.0,21.5857,21.5857,21.552,21.5655,250500.0
2011-03-25 11:20:00,31.98,32.02,31.98,32.0,318600.0,21.5655,21.5925,21.5655,21.579,318600.0
2011-03-25 11:25:00,32.01,32.03,31.99,32.02,301600.0,21.5857,21.5992,21.5722,21.5925,301600.0
2011-03-25 11:30:00,32.01,32.08,32.01,32.08,281500.0,21.5857,21.6329,21.5857,21.6329,281500.0
2011-03-25 11:35:00,32.08,32.14,32.08,32.11,335700.0,21.6329,21.6734,21.6329,21.6532,335700.0
2011-03-25 11:40:00,32.12,32.15,32.09,32.13,530100.0,21.6599,21.6801,21.6397,21.6667,530100.0
2011-03-25 11:45:00,32.13,32.19,32.13,32.19,396200.0,21.6667,21.7071,21.6667,21.7071,396200.0
2011-03-25 11:50:00,32.18,32.19,32.16,32.19,202900.0,21.7004,21.7071,21.6869,21.7071,202900.0
2011-03-25 11:55:00,32.18,32.22,32.14,32.15,301400.0,21.7004,21.7273,21.6734,21.6801,301400.0
2011-03-25 12:00:00,32.16,32.2,32.09,32.1,253000.0,21.6869,21.7139,21.6397,21.6464,253000.0
2011-03-25 12:05:00,32.09,32.16,32.09,32.15,217700.0,21.6397,21.6869,21.6397,21.6801,217700.0
2011-03-25 12:10:00,32.15,32.19,32.14,32.16,171500.0,21.6801,21.7071,21.6734,21.6869,171500.0
2011-03-25 12:15:00,32.16,32.19,32.16,32.19,169000.0,21.6869,21.7071,21.6869,21.7071,169000.0
2011-03-25 12:20:00,32.18,32.19,32.14,32.18,174400.0,21.7004,21.7071,21.6734,21.7004,174400.0
2011-03-25 12:25:00,32.18,32.19,32.12,32.12,159600.0,21.7004,21.7071,21.6599,21.6599,159600.0
2011-03-25 12:30:00,32.12,32.13,32.07,32.07,211200.0,21.6599,21.6667,21.6262,21.6262,211200.0
2011-03-25 12:35:00,32.07,32.12,32.07,32.11,167900.0,21.6262,21.6599,21.6262,21.6532,167900.0
2011-03-25 12:40:00,32.12,32.12,32.09,32.1,177900.0,21.6599,21.6599,21.6397,21.6464,177900.0
2011-03-25 12:45:00,32.09,32.12,32.07,32.12,94600.0,21.6397,21.6599,21.6262,21.6599,94600.0
2011-03-25 12:50:00,32.12,32.12,32.05,32.05,136500.0,21.6599,21.6599,21.6127,21.6127,136500.0
2011-03-25 12:55:00,32.05,32.1,32.04,32.04,194400.0,21.6127,21.6464,21.606,21.606,194400.0
2011-03-25 13:00:00,32.03,32.04,32.01,32.01,127400.0,21.5992,21.606,21.5857,21.5857,127400.0
2011-03-25 13:05:00,32.02,32.03,31.98,32.0,256800.0,21.5925,21.5992,21.5655,21.579,256800.0
2011-03-25 13:10:00,31.99,32.0,31.94,31.94,221200.0,21.5722,21.579,21.5385,21.5385,221200.0
2011-03-25 13:15:00,31.95,31.95,31.93,31.93,136000.0,21.5453,21.5453,21.5318,21.5318,136000.0
2011-03-25 13:20:00,31.94,32.02,31.93,32.02,158500.0,21.5385,21.5925,21.5318,21.5925,158500.0
2011-03-25 13:25:00,32.02,32.04,32.01,32.02,123000.0,21.5925,21.606,21.5857,21.5925,123000.0
2011-03-25 13:30:00,32.02,32.03,31.97,32.0,105600.0,21.5925,21.5992,21.5588,21.579,105600.0
2011-03-25 13:35:00,31.99,32.05,31.99,32.05,184100.0,21.5722,21.6127,21.5722,21.6127,184100.0
2011-03-25 13:40:00,32.05,32.08,32.04,32.06,125700.0,21.6127,21.6329,21.606,21.6195,125700.0
2011-03-25 13:45:00,32.06,32.08,32.05,32.07,96700.0,21.6195,21.6329,21.6127,21.6262,96700.0
2011-03-25 13:50:00,32.08,32.09,32.03,32.05,234600.0,21.6329,21.6397,21.5992,21.6127,234600.0
2011-03-25 13:55:00,32.04,32.05,31.99,32.01,173800.0,21.606,21.6127,21.5722,21.5857,173800.0
2011-03-25 14:00:00,32.0,32.01,31.99,31.99,149800.0,21.579,21.5857,21.5722,21.5722,149800.0
2011-03-25 14:05:00,32.0,32.0,31.98,31.99,104400.0,21.579,21.579,21.5655,21.5722,104400.0
2011-03-25 14:10:00,31.98,32.02,31.98,32.0,115900.0,21.5655,21.5925,21.5655,21.579,115900.0
2011-03-25 14:15:00,32.01,32.04,31.99,31.99,120700.0,21.5857,21.606,21.5722,21.5722,120700.0
2011-03-25 14:20:00,32.0,32.01,31.94,31.94,174200.0,21.579,21.5857,21.5385,21.5385,174200.0
2011-03-25 14:25:00,31.94,31.94,31.9,31.91,187600.0,21.5385,21.5385,21.5116,21.5183,187600.0
2011-03-25 14:30:00,31.91,31.93,31.88,31.9,148400.0,21.5183,21.5318,21.4981,21.5116,148400.0
2011-03-25 14:35:00,31.9,31.96,31.9,31.96,66900.0,21.5116,21.552,21.5116,21.552,66900.0
2011-03-25 14:40:00,31.96,31.96,31.91,31.93,104900.0,21.552,21.552,21.5183,21.5318,104900.0
2011-03-25 14:45:00,31.92,31.98,31.92,31.95,112600.0,21.525,21.5655,21.525,21.5453,112600.0
2011-03-25 14:50:00,31.95,32.0,31.95,31.99,79800.0,21.5453,21.579,21.5453,21.5722,79800.0
2011-03-25 14:55:00,31.99,32.0,31.96,32.0,104600.0,21.5722,21.579,21.552,21.579,104600.0
2011-03-25 15:00:00,31.99,32.0,31.92,31.94,199800.0,21.5722,21.579,21.525,21.5385,199800.0
2011-03-25 15:05:00,31.95,31.97,31.92,31.95,147300.0,21.5453,21.5588,21.525,21.5453,147300.0
2011-03-25 15:10:00,31.94,32.02,31.93,32.01,211600.0,21.5385,21.5925,21.5318,21.5857,211600.0
2011-03-25 15:15:00,32.01,32.01,31.97,31.97,176000.0,21.5857,21.5857,21.5588,21.5588,176000.0
2011-03-25 15:20:00,31.98,32.0,31.97,31.98,136000.0,21.5655,21.579,21.5588,21.5655,136000.0
2011-03-25 15:25:00,31.98,32.0,31.95,31.96,204900.0,21.5655,21.579,21.5453,21.552,204900.0
2011-03-25 15:30:00,31.95,31.98,31.95,31.97,356400.0,21.5453,21.5655,21.5453,21.5588,356400.0
2011-03-25 15:35:00,31.97,32.0,31.94,31.98,608800.0,21.5588,21.579,21.5385,21.5655,608800.0
2011-03-25 15:40:00,31.97,31.99,31.96,31.97,405800.0,21.5588,21.5722,21.552,21.5588,405800.0
2011-03-25 15:45:00,31.97,31.98,31.9,31.95,422900.0,21.5588,21.5655,21.5116,21.5453,422900.0
2011-03-25 15:50:00,31.94,31.96,31.91,31.93,494600.0,21.5385,21.552,21.5183,21.5318,494600.0
2011-03-25 15:55:00,31.93,31.94,31.9,31.93,884400.0,21.5318,21.5385,21.5116,21.5318,884400.0
2011-03-28 09:30:00,32.03,32.04,31.81,31.84,489700.0,21.5992,21.606,21.4509,21.4711,489700.0
2011-03-28 09:35:00,31.84,31.86,31.82,31.85,273300.0,21.4711,21.4846,21.4576,21.4778,273300.0
2011-03-28 09:40:00,31.85,31.98,31.84,31.96,356200.0,21.4778,21.5655,21.4711,21.552,356200.0
2011-03-28 09:45:00,31.95,32.0,31.91,31.91,223600.0,21.5453,21.579,21.5183,21.5183,223600.0
2011-03-28 09:50:00,31.92,31.93,31.88,31.91,172000.0,21.525,21.5318,21.4981,21.5183,172000.0
2011-03-28 09:55:00,31.92,31.92,31.85,31.89,227500.0,21.525,21.525,21.4778,21.5048,227500.0
2011-03-28 10:00:00,31.9,31.92,31.6,31.81,884300.0,21.5116,21.525,21.3093,21.4509,884300.0
2011-03-28 10:05:00,31.82,31.84,31.78,31.8,227000.0,21.4576,21.4711,21.4306,21.4441,227000.0
2011-03-28 10:10:00,31.8,31.88,31.79,31.88,316300.0,21.4441,21.4981,21.4374,21.4981,316300.0
2011-03-28 10:15:00,31.88,31.91,31.83,31.83,310600.0,21.4981,21.5183,21.4644,21.4644,310600.0
2011-03-28 10:20:00,31.83,31.88,31.83,31.87,309000.0,21.4644,21.4981,21.4644,21.4913,309000.0
2011-03-28 10:25:00,31.87,31.93,31.85,31.89,301700.0,21.4913,21.5318,21.4778,21.5048,301700.0
2011-03-28 10:30:00,31.88,31.91,31.85,31.86,254700.0,21.4981,21.5183,21.4778,21.4846,254700.0
2011-03-28 10:35:00,31.87,31.91,31.86,31.87,387400.0,21.4913,21.5183,21.4846,21.4913,387400.0
2011-03-28 10:40:00,31.87,31.9,31.86,31.89,180700.0,21.4913,21.5116,21.4846,21.5048,180700.0
2011-03-28 10:45:00,31.89,31.9,31.87,31.9,154100.0,21.5048,21.5116,21.4913,21.5116,154100.0
2011-03-28 10:50:00,31.9,31.91,31.84,31.85,225000.0,21.5116,21.5183,21.4711,21.4778,225000.0
2011-03-28 10:55:00,31.84,31.88,31.84,31.85,180400.0,21.4711,21.4981,21.4711,21.4778,180400.0
2011-03-28 11:00:00,31.86,31.88,31.83,31.85,222900.0,21.4846,21.4981,21.4644,21.4778,222900.0
2011-03-28 11:05:00,31.84,31.88,31.83,31.87,127000.0,21.4711,21.4981,21.4644,21.4913,127000.0
2011-03-28 11:10:00,31.86,31.89,31.84,31.87,138500.0,21.4846,21.5048,21.4711,21.4913,138500.0
2011-03-28 11:15:00,31.87,31.89,31.86,31.88,163100.0,21.4913,21.5048,21.4846,21.4981,163100.0
2011-03-28 11:20:00,31.88,31.9,31.88,31.89,75800.0,21.4981,21.5116,21.4981,21.5048,75800.0
2011-03-28 11:25:00,31.9,31.9,31.87,31.88,108800.0,21.5116,21.5116,21.4913,21.4981,108800.0
2011-03-28 11:30:00,31.87,31.89,31.84,31.89,115900.0,21.4913,21.5048,21.4711,21.5048,115900.0
2011-03-28 11:35:00,31.89,31.9,31.84,31.87,177100.0,21.5048,21.5116,21.4711,21.4913,177100.0
2011-03-28 11:40:00,31.88,31.89,31.83,31.84,123500.0,21.4981,21.5048,21.4644,21.4711,123500.0
2011-03-28 11:45:00,31.84,31.84,31.76,31.77,548300.0,21.4711,21.4711,21.4171,21.4239,548300.0
2011-03-28 11:50:00,31.78,31.8,31.75,31.78,210600.0,21.4306,21.4441,21.4104,21.4306,210600.0
2011-03-28 11:55:00,31.78,31.83,31.76,31.83,165100.0,21.4306,21.4644,21.4171,21.4644,165100.0
2011-03-28 12:00:00,31.82,31.83,31.78,31.79,91200.0,21.4576,21.4644,21.4306,21.4374,91200.0
2011-03-28 12:05:00,31.79,31.8,31.76,31.77,124400.0,21.4374,21.4441,21.4171,21.4239,124400.0
2011-03-28 12:10:00,31.77,31.79,31.76,31.77,178700.0,21.4239,21.4374,21.4171,21.4239,178700.0
2011-03-28 12:15:00,31.77,31.78,31.75,31.76,92900.0,21.4239,21.4306,21.4104,21.4171,92900.0
2011-03-28 12:20:00,31.76,31.79,31.76,31.78,92000.0,21.4171,21.4374,21.4171,21.4306,92000.0
2011-03-28 12:25:00,31.78,31.79,31.77,31.78,82500.0,21.4306,21.4374,21.4239,21.4306,82500.0
2011-03-28 12:30:00,31.78,31.83,31.78,31.81,113200.0,21.4306,21.4644,21.4306,21.4509,113200.0
2011-03-28 12:35:00,31.81,31.81,31.77,31.78,63100.0,21.4509,21.4509,21.4239,21.4306,63100.0
2011-03-28 12:40:00,31.78,31.82,31.78,31.8,58400.0,21.4306,21.4576,21.4306,21.4441,58400.0
2011-03-28 12:45:00,31.79,31.8,31.78,31.79,39500.0,21.4374,21.4441,21.4306,21.4374,39500.0
2011-03-28 12:50:00,31.79,31.82,31.78,31.78,94600.0,21.4374,21.4576,21.4306,21.4306,94600.0
2011-03-28 12:55:00,31.78,31.78,31.76,31.76,141800.0,21.4306,21.4306,21.4171,21.4171,141800.0
2011-03-28 13:00:00,31.77,31.78,31.76,31.78,49100.0,21.4239,21.4306,21.4171,21.4306,49100.0
2011-03-28 13:05:00,31.78,31.79,31.76,31.76,72200.0,21.4306,21.4374,21.4171,21.4171,72200.0
2011-03-28 13:10:00,31.77,31.77,31.75,31.76,99000.0,21.4239,21.4239,21.4104,21.4171,99000.0
2011-03-28 13:15:00,31.76,31.76,31.73,31.74,112900.0,21.4171,21.4171,21.3969,21.4037,112900.0
2011-03-28 13:20:00,31.73,31.78,31.72,31.78,152800.0,21.3969,21.4306,21.3902,21.4306,152800.0
2011-03-28 13:25:00,31.78,31.79,31.75,31.77,98100.0,21.4306,21.4374,21.4104,21.4239,98100.0
2011-03-28 13:30:00,31.77,31.8,31.77,31.78,82600.0,21.4239,21.4441,21.4239,21.4306,82600.0
2011-03-28 13:35:00,31.78,31.8,31.77,31.78,75800.0,21.4306,21.4441,21.4239,21.4306,75800.0
2011-03-28 13:40:00,31.78,31.81,31.78,31.78,44100.0,21.4306,21.4509,21.4306,21.4306,44100.0
2011-03-28 13:45:00,31.78,31.79,31.72,31.72,78000.0,21.4306,21.4374,21.3902,21.3902,78000.0
2011-03-28 13:50:00,31.72,31.73,31.7,31.71,97200.0,21.3902,21.3969,21.3767,21.3834,97200.0
2011-03-28 13:55:00,31.7,31.71,31.68,31.68,114400.0,21.3767,21.3834,21.3632,21.3632,114400.0
2011-03-28 14:00:00,31.69,31.7,31.68,31.68,106700.0,21.3699,21.3767,21.3632,21.3632,106700.0
2011-03-28 14:05:00,31.68,31.69,31.65,31.68,179100.0,21.3632,21.3699,21.343,21.3632,179100.0
2011-03-28 14:10:00,31.68,31.68,31.64,31.66,256200.0,21.3632,21.3632,21.3362,21.3497,256200.0
2011-03-28 14:15:00,31.65,31.67,31.64,31.64,156100.0,21.343,21.3565,21.3362,21.3362,156100.0
2011-03-28 14:20:00,31.64,31.68,31.64,31.67,168800.0,21.3362,21.3632,21.3362,21.3565,168800.0
2011-03-28 14:25:00,31.67,31.71,31.66,31.69,213400.0,21.3565,21.3834,21.3497,21.3699,213400.0
2011-03-28 14:30:00,31.7,31.75,31.69,31.72,112200.0,21.3767,21.4104,21.3699,21.3902,112200.0
2011-03-28 14:35:00,31.72,31.77,31.72,31.76,153900.0,21.3902,21.4239,21.3902,21.4171,153900.0
2011-03-28 14:40:00,31.75,31.77,31.73,31.76,157400.0,21.4104,21.4239,21.3969,21.4171,157400.0
2011-03-28 14:45:00,31.76,31.77,31.74,31.76,198100.0,21.4171,21.4239,21.4037,21.4171,198100.0
2011-03-28 14:50:00,31.76,31.76,31.71,31.74,105300.0,21.4171,21.4171,21.3834,21.4037,105300.0
2011-03-28 14:55:00,31.75,31.75,31.73,31.73,65400.0,21.4104,21.4104,21.3969,21.3969,65400.0
2011-03-28 15:00:00,31.73,31.77,31.7,31.76,205600.0,21.3969,21.4239,21.3767,21.4171,205600.0
2011-03-28 15:05:00,31.76,31.77,31.71,31.73,141400.0,21.4171,21.4239,21.3834,21.3969,141400.0
2011-03-28 15:10:00,31.73,31.75,31.72,31.74,121100.0,21.3969,21.4104,21.3902,21.4037,121100.0
2011-03-28 15:15:00,31.74,31.74,31.73,31.74,79600.0,21.4037,21.4037,21.3969,21.4037,79600.0
2011-03-28 15:20:00,31.74,31.76,31.73,31.74,183600.0,21.4037,21.4171,21.3969,21.4037,183600.0
2011-03-28 15:25:00,31.75,31.77,31.74,31.75,271100.0,21.4104,21.4239,21.4037,21.4104,271100.0
2011-03-28 15:30:00,31.75,31.76,31.74,31.76,146200.0,21.4104,21.4171,21.4037,21.4171,146200.0
2011-03-28 15:35:00,31.76,31.76,31.72,31.72,201300.0,21.4171,21.4171,21.3902,21.3902,201300.0
2011-03-28 15:40:00,31.72,31.74,31.65,31.67,548000.0,21.3902,21.4037,21.343,21.3565,548000.0
2011-03-28 15:45:00,31.67,31.69,31.63,31.69,649900.0,21.3565,21.3699,21.3295,21.3699,649900.0
2011-03-28 15:50:00,31.69,31.7,31.65,31.66,508500.0,21.3699,21.3767,21.343,21.3497,508500.0
2011-03-28 15:55:00,31.65,31.66,31.61,31.62,847100.0,21.343,21.3497,21.316,21.3227,847100.0
2011-03-29 09:30:00,31.61,31.61,31.35,31.4,751300.0,21.316,21.316,21.1407,21.1744,751300.0
2011-03-29 09:35:00,31.4,31.53,31.37,31.38,440800.0,21.1744,21.262,21.1542,21.1609,440800.0
2011-03-29 09:40:00,31.38,31.41,31.27,31.41,503800.0,21.1609,21.1811,21.0867,21.1811,503800.0
2011-03-29 09:45:00,31.4,31.4,31.26,31.34,364300.0,21.1744,21.1744,21.08,21.1339,364300.0
2011-03-29 09:50:00,31.34,31.37,31.33,31.37,182900.0,21.1339,21.1542,21.1272,21.1542,182900.0
2011-03-29 09:55:00,31.36,31.38,31.32,31.35,200800.0,21.1474,21.1609,21.1204,21.1407,200800.0
2011-03-29 10:00:00,31.34,31.36,31.3,31.34,329100.0,21.1339,21.1474,21.107,21.1339,329100.0
2011-03-29 10:05:00,31.34,31.37,31.3,31.3,408500.0,21.1339,21.1542,21.107,21.107,408500.0
2011-03-29 10:10:00,31.31,31.39,31.31,31.39,537400.0,21.1137,21.1676,21.1137,21.1676,537400.0
2011-03-29 10:15:00,31.39,31.44,31.39,31.42,429200.0,21.1676,21.2014,21.1676,21.1879,429200.0
2011-03-29 10:20:00,31.43,31.44,31.39,31.42,283800.0,21.1946,21.2014,21.1676,21.1879,283800.0
2011-03-29 10:25:00,31.42,31.42,31.38,31.39,286100.0,21.1879,21.1879,21.1609,21.1676,286100.0
2011-03-29 10:30:00,31.39,31.42,31.38,31.4,210400.0,21.1676,21.1879,21.1609,21.1744,210400.0
2011-03-29 10:35:00,31.41,31.41,31.4,31.4,170100.0,21.1811,21.1811,21.1744,21.1744,170100.0
2011-03-29 10:40:00,31.4,31.41,31.4,31.4,95400.0,21.1744,21.1811,21.1744,21.1744,95400.0
2011-03-29 10:45:00,31.41,31.47,31.4,31.47,229100.0,21.1811,21.2216,21.1744,21.2216,229100.0
2011-03-29 10:50:00,31.46,31.48,31.4,31.4,324900.0,21.2148,21.2283,21.1744,21.1744,324900.0
2011-03-29 10:55:00,31.41,31.46,31.4,31.45,144000.0,21.1811,21.2148,21.1744,21.2081,144000.0
2011-03-29 11:00:00,31.45,31.47,31.42,31.44,176600.0,21.2081,21.2216,21.1879,21.2014,176600.0
2011-03-29 11:05:00,31.45,31.45,31.4,31.41,301700.0,21.2081,21.2081,21.1744,21.1811,301700.0
2011-03-29 11:10:00,31.41,31.42,31.38,31.4,369200.0,21.1811,21.1879,21.1609,21.1744,369200.0
2011-03-29 11:15:00,31.4,31.41,31.39,31.4,159600.0,21.1744,21.1811,21.1676,21.1744,159600.0
2011-03-29 11:20:00,31.41,31.48,31.4,31.45,291800.0,21.1811,21.2283,21.1744,21.2081,291800.0
2011-03-29 11:25:00,31.45,31.45,31.4,31.4,245700.0,21.2081,21.2081,21.1744,21.1744,245700.0
2011-03-29 11:30:00,31.4,31.48,31.39,31.45,309900.0,21.1744,21.2283,21.1676,21.2081,309900.0
2011-03-29 11:35:00,31.45,31.49,31.45,31.48,321800.0,21.2081,21.2351,21.2081,21.2283,321800.0
2011-03-29 11:40:00,31.48,31.51,31.47,31.51,133500.0,21.2283,21.2486,21.2216,21.2486,133500.0
2011-03-29 11:45:00,31.5,31.53,31.49,31.5,220200.0,21.2418,21.262,21.2351,21.2418,220200.0
2011-03-29 11:50:00,31.5,31.53,31.48,31.48,144000.0,21.2418,21.262,21.2283,21.2283,144000.0
2011-03-29 11:55:00,31.48,31.5,31.46,31.48,160800.0,21.2283,21.2418,21.2148,21.2283,160800.0
2011-03-29 12:00:00,31.48,31.49,31.42,31.47,193800.0,21.2283,21.2351,21.1879,21.2216,193800.0
2011-03-29 12:05:00,31.47,31.49,31.44,31.45,128900.0,21.2216,21.2351,21.2014,21.2081,128900.0
2011-03-29 12:10:00,31.44,31.45,31.38,31.39,161200.0,21.2014,21.2081,21.1609,21.1676,161200.0
2011-03-29 12:15:00,31.39,31.4,31.39,31.4,110300.0,21.1676,21.1744,21.1676,21.1744,110300.0
2011-03-29 12:20:00,31.4,31.4,31.35,31.37,187300.0,21.1744,21.1744,21.1407,21.1542,187300.0
2011-03-29 12:25:00,31.37,31.37,31.31,31.32,165700.0,21.1542,21.1542,21.1137,21.1204,165700.0
2011-03-29 12:30:00,31.31,31.33,31.3,31.32,225500.0,21.1137,21.1272,21.107,21.1204,225500.0
2011-03-29 12:35:00,31.32,31.34,31.3,31.34,242000.0,21.1204,21.1339,21.107,21.1339,242000.0
2011-03-29 12:40:00,31.34,31.36,31.32,31.35,277500.0,21.1339,21.1474,21.1204,21.1407,277500.0
2011-03-29 12:45:00,31.35,31.36,31.32,31.35,203300.0,21.1407,21.1474,21.1204,21.1407,203300.0
2011-03-29 12:50:00,31.35,31.35,31.32,31.33,94300.0,21.1407,21.1407,21.1204,21.1272,94300.0
2011-03-29 12:55:00,31.34,31.34,31.31,31.32,309600.0,21.1339,21.1339,21.1137,21.1204,309600.0
2011-03-29 13:00:00,31.32,31.36,31.31,31.35,128500.0,21.1204,21.1474,21.1137,21.1407,128500.0
2011-03-29 13:05:00,31.35,31.37,31.34,31.36,114700.0,21.1407,21.1542,21.1339,21.1474,114700.0
2011-03-29 13:10:00,31.36,31.41,31.35,31.39,358600.0,21.1474,21.1811,21.1407,21.1676,358600.0
2011-03-29 13:15:00,31.4,31.4,31.38,31.38,92100.0,21.1744,21.1744,21.1609,21.1609,92100.0
2011-03-29 13:20:00,31.38,31.38,31.35,31.35,113800.0,21.1609,21.1609,21.1407,21.1407,113800.0
2011-03-29 13:25:00,31.36,31.36,31.32,31.33,107900.0,21.1474,21.1474,21.1204,21.1272,107900.0
2011-03-29 13:30:00,31.33,31.33,31.32,31.33,65100.0,21.1272,21.1272,21.1204,21.1272,65100.0
2011-03-29 13:35:00,31.33,31.34,31.32,31.33,147100.0,21.1272,21.1339,21.1204,21.1272,147100.0
2011-03-29 13:40:00,31.33,31.35,31.31,31.33,213600.0,21.1272,21.1407,21.1137,21.1272,213600.0
2011-03-29 13:45:00,31.34,31.36,31.33,31.34,115400.0,21.1339,21.1474,21.1272,21.1339,115400.0
2011-03-29 13:50:00,31.35,31.35,31.32,31.32,66700.0,21.1407,21.1407,21.1204,21.1204,66700.0
2011-03-29 13:55:00,31.32,31.35,31.31,31.35,239200.0,21.1204,21.1407,21.1137,21.1407,239200.0
2011-03-29 14:00:00,31.35,31.45,31.34,31.44,274800.0,21.1407,21.2081,21.1339,21.2014,274800.0
2011-03-29 14:05:00,31.44,31.46,31.42,31.45,219500.0,21.2014,21.2148,21.1879,21.2081,219500.0
2011-03-29 14:10:00,31.46,31.46,31.41,31.41,126800.0,21.2148,21.2148,21.1811,21.1811,126800.0
2011-03-29 14:15:00,31.42,31.42,31.39,31.41,137900.0,21.1879,21.1879,21.1676,21.1811,137900.0
2011-03-29 14:20:00,31.4,31.45,31.4,31.45,135600.0,21.1744,21.2081,21.1744,21.2081,135600.0
2011-03-29 14:25:00,31.45,31.45,31.41,31.43,140600.0,21.2081,21.2081,21.1811,21.1946,140600.0
2011-03-29 14:30:00,31.44,31.44,31.42,31.44,127300.0,21.2014,21.2014,21.1879,21.2014,127300.0
2011-03-29 14:35:00,31.44,31.49,31.44,31.46,181000.0,21.2014,21.2351,21.2014,21.2148,181000.0
2011-03-29 14:40:00,31.46,31.49,31.46,31.49,139800.0,21.2148,21.2351,21.2148,21.2351,139800.0
2011-03-29 14:45:00,31.49,31.5,31.48,31.5,198000.0,21.2351,21.2418,21.2283,21.2418,198000.0
2011-03-29 14:50:00,31.5,31.51,31.49,31.5,198500.0,21.2418,21.2486,21.2351,21.2418,198500.0
2011-03-29 14:55:00,31.5,31.5,31.49,31.5,98500.0,21.2418,21.2418,21.2351,21.2418,98500.0
2011-03-29 15:00:00,31.5,31.51,31.47,31.48,399800.0,21.2418,21.2486,21.2216,21.2283,399800.0
2011-03-29 15:05:00,31.48,31.48,31.42,31.43,395400.0,21.2283,21.2283,21.1879,21.1946,395400.0
2011-03-29 15:10:00,31.42,31.48,31.42,31.47,255500.0,21.1879,21.2283,21.1879,21.2216,255500.0
2011-03-29 15:15:00,31.47,31.51,31.46,31.48,319700.0,21.2216,21.2486,21.2148,21.2283,319700.0
2011-03-29 15:20:00,31.47,31.49,31.46,31.49,180000.0,21.2216,21.2351,21.2148,21.2351,180000.0
2011-03-29 15:25:00,31.49,31.51,31.47,31.48,258900.0,21.2351,21.2486,21.2216,21.2283,258900.0
2011-03-29 15:30:00,31.49,31.51,31.48,31.5,354100.0,21.2351,21.2486,21.2283,21.2418,354100.0
2011-03-29 15:35:00,31.49,31.55,31.49,31.53,315600.0,21.2351,21.2755,21.2351,21.262,315600.0
2011-03-29 15:40:00,31.52,31.54,31.49,31.53,378600.0,21.2553,21.2688,21.2351,21.262,378600.0
2011-03-29 15:45:00,31.53,31.59,31.53,31.55,494700.0,21.262,21.3025,21.262,21.2755,494700.0
2011-03-29 15:50:00,31.55,31.6,31.55,31.58,349800.0,21.2755,21.3093,21.2755,21.2958,349800.0
2011-03-29 15:55:00,31.59,31.6,31.56,31.59,820500.0,21.3025,21.3093,21.2823,21.3025,820500.0
2011-03-30 09:30:00,31.81,31.85,31.75,31.85,812700.0,21.4509,21.4778,21.4104,21.4778,812700.0
2011-03-30 09:35:00,31.84,31.85,31.78,31.78,447000.0,21.4711,21.4778,21.4306,21.4306,447000.0
2011-03-30 09:40:00,31.78,31.78,31.62,31.67,599200.0,21.4306,21.4306,21.3227,21.3565,599200.0
2011-03-30 09:45:00,31.67,31.77,31.67,31.71,170300.0,21.3565,21.4239,21.3565,21.3834,170300.0
2011-03-30 09:50:00,31.71,31.77,31.7,31.75,150600.0,21.3834,21.4239,21.3767,21.4104,150600.0
2011-03-30 09:55:00,31.75,31.81,31.74,31.75,269800.0,21.4104,21.4509,21.4037,21.4104,269800.0
2011-03-30 10:00:00,31.76,31.77,31.72,31.72,112400.0,21.4171,21.4239,21.3902,21.3902,112400.0
2011-03-30 10:05:00,31.71,31.72,31.62,31.63,300100.0,21.3834,21.3902,21.3227,21.3295,300100.0
2011-03-30 10:10:00,31.62,31.66,31.6,31.63,510900.0,21.3227,21.3497,21.3093,21.3295,510900.0
2011-03-30 10:15:00,31.64,31.68,31.62,31.62,199400.0,21.3362,21.3632,21.3227,21.3227,199400.0
2011-03-30 10:20:00,31.62,31.65,31.62,31.65,115900.0,21.3227,21.343,21.3227,21.343,115900.0
2011-03-30 10:25:00,31.65,31.69,31.63,31.66,166800.0,21.343,21.3699,21.3295,21.3497,166800.0
2011-03-30 10:30:00,31.66,31.72,31.64,31.7,281500.0,21.3497,21.3902,21.3362,21.3767,281500.0
2011-03-30 10:35:00,31.71,31.74,31.68,31.7,290500.0,21.3834,21.4037,21.3632,21.3767,290500.0
2011-03-30 10:40:00,31.7,31.77,31.69,31.75,350800.0,21.3767,21.4239,21.3699,21.4104,350800.0
2011-03-30 10:45:00,31.76,31.85,31.76,31.83,396700.0,21.4171,21.4778,21.4171,21.4644,396700.0
2011-03-30 10:50:00,31.83,31.91,31.83,31.89,561200.0,21.4644,21.5183,21.4644,21.5048,561200.0
2011-03-30 10:55:00,31.89,32.03,31.89,32.02,624400.0,21.5048,21.5992,21.5048,21.5925,624400.0
2011-03-30 11:00:00,32.02,32.04,31.99,32.01,439500.0,21.5925,21.606,21.5722,21.5857,439500.0
2011-03-30 11:05:00,32.0,32.02,31.97,32.01,296400.0,21.579,21.5925,21.5588,21.5857,296400.0
2011-03-30 11:10:00,32.01,32.03,31.98,32.0,324000.0,21.5857,21.5992,21.5655,21.579,324000.0
2011-03-30 11:15:00,32.0,32.04,32.0,32.04,242300.0,21.579,21.606,21.579,21.606,242300.0
2011-03-30 11:20:00,32.03,32.03,31.96,31.96,138000.0,21.5992,21.5992,21.552,21.552,138000.0
2011-03-30 11:25:00,31.96,31.98,31.93,31.98,215000.0,21.552,21.5655,21.5318,21.5655,215000.0
2011-03-30 11:30:00,31.98,32.01,31.97,32.01,75000.0,21.5655,21.5857,21.5588,21.5857,75000.0
2011-03-30 11:35:00,32.01,32.01,31.95,31.95,205300.0,21.5857,21.5857,21.5453,21.5453,205300.0
2011-03-30 11:40:00,31.96,32.01,31.95,32.0,204100.0,21.552,21.5857,21.5453,21.579,204100.0
2011-03-30 11:45:00,32.0,32.02,31.99,32.02,135900.0,21.579,21.5925,21.5722,21.5925,135900.0
2011-03-30 11:50:00,32.02,32.03,31.97,32.02,193600.0,21.5925,21.5992,21.5588,21.5925,193600.0
2011-03-30 11:55:00,32.02,32.03,31.97,31.98,149100.0,21.5925,21.5992,21.5588,21.5655,149100.0
2011-03-30 12:00:00,31.98,32.02,31.97,32.01,199000.0,21.5655,21.5925,21.5588,21.5857,199000.0
2011-03-30 12:05:00,32.02,32.05,31.99,32.01,307500.0,21.5925,21.6127,21.5722,21.5857,307500.0
2011-03-30 12:10:00,32.01,32.04,32.0,32.02,183300.0,21.5857,21.606,21.579,21.5925,183300.0
2011-03-30 12:15:00,32.03,32.08,32.02,32.02,238600.0,21.5992,21.6329,21.5925,21.5925,238600.0
2011-03-30 12:20:00,32.02,32.08,32.01,32.02,297600.0,21.5925,21.6329,21.5857,21.5925,297600.0
2011-03-30 12:25:00,32.03,32.03,31.98,31.99,170400.0,21.5992,21.5992,21.5655,21.5722,170400.0
2011-03-30 12:30:00,32.0,32.01,31.97,31.98,214300.0,21.579,21.5857,21.5588,21.5655,214300.0
2011-03-30 12:35:00,31.97,31.98,31.92,31.93,192400.0,21.5588,21.5655,21.525,21.5318,192400.0
2011-03-30 12:40:00,31.93,31.95,31.93,31.95,129000.0,21.5318,21.5453,21.5318,21.5453,129000.0
2011-03-30 12:45:00,31.95,31.96,31.92,31.93,115800.0,21.5453,21.552,21.525,21.5318,115800.0
2011-03-30 12:50:00,31.93,31.95,31.89,31.9,179400.0,21.5318,21.5453,21.5048,21.5116,179400.0
2011-03-30 12:55:00,31.91,31.95,31.91,31.94,95000.0,21.5183,21.5453,21.5183,21.5385,95000.0
2011-03-30 13:00:00,31.94,31.98,31.93,31.97,98900.0,21.5385,21.5655,21.5318,21.5588,98900.0
2011-03-30 13:05:00,31.97,32.0,31.96,31.98,258000.0,21.5588,21.579,21.552,21.5655,258000.0
2011-03-30 13:10:00,31.97,31.99,31.96,31.99,163200.0,21.5588,21.5722,21.552,21.5722,163200.0
2011-03-30 13:15:00,31.99,31.99,31.95,31.96,116000.0,21.5722,21.5722,21.5453,21.552,116000.0
2011-03-30 13:20:00,31.96,31.98,31.95,31.97,138700.0,21.552,21.5655,21.5453,21.5588,138700.0
2011-03-30 13:25:00,31.98,31.98,31.96,31.98,83100.0,21.5655,21.5655,21.552,21.5655,83100.0
2011-03-30 13:30:00,31.98,31.99,31.96,31.96,103400.0,21.5655,21.5722,21.552,21.552,103400.0
2011-03-30 13:35:00,31.96,31.99,31.96,31.98,73500.0,21.552,21.5722,21.552,21.5655,73500.0
2011-03-30 13:40:00,31.99,31.99,31.97,31.98,56800.0,21.5722,21.5722,21.5588,21.5655,56800.0
2011-03-30 13:45:00,31.98,31.98,31.94,31.96,111200.0,21.5655,21.5655,21.5385,21.552,111200.0
2011-03-30 13:50:00,31.96,31.96,31.9,31.93,138800.0,21.552,21.552,21.5116,21.5318,138800.0
2011-03-30 13:55:00,31.94,31.96,31.93,31.96,59400.0,21.5385,21.552,21.5318,21.552,59400.0
2011-03-30 14:00:00,31.96,31.99,31.95,31.96,125200.0,21.552,21.5722,21.5453,21.552,125200.0
2011-03-30 14:05:00,31.97,31.98,31.95,31.97,113300.0,21.5588,21.5655,21.5453,21.5588,113300.0
2011-03-30 14:10:00,31.98,31.99,31.97,31.98,108600.0,21.5655,21.5722,21.5588,21.5655,108600.0
2011-03-30 14:15:00,31.97,31.98,31.96,31.96,86400.0,21.5588,21.5655,21.552,21.552,86400.0
2011-03-30 14:20:00,31.96,31.99,31.95,31.97,128400.0,21.552,21.5722,21.5453,21.5588,128400.0
2011-03-30 14:25:00,31.97,31.99,31.95,31.99,161800.0,21.5588,21.5722,21.5453,21.5722,161800.0
2011-03-30 14:30:00,31.99,32.02,31.98,32.0,175000.0,21.5722,21.5925,21.5655,21.579,175000.0
2011-03-30 14:35:00,32.0,32.01,31.97,31.99,94900.0,21.579,21.5857,21.5588,21.5722,94900.0
2011-03-30 14:40:00,31.99,32.0,31.98,31.99,100700.0,21.5722,21.579,21.5655,21.5722,100700.0
2011-03-30 14:45:00,31.99,32.0,31.96,31.97,64700.0,21.5722,21.579,21.552,21.5588,64700.0
2011-03-30 14:50:00,31.97,31.99,31.96,31.99,93000.0,21.5588,21.5722,21.552,21.5722,93000.0
2011-03-30 14:55:00,31.98,32.01,31.98,31.98,147200.0,21.5655,21.5857,21.5655,21.5655,147200.0
2011-03-30 15:00:00,31.99,32.04,31.98,32.04,160700.0,21.5722,21.606,21.5655,21.606,160700.0
2011-03-30 15:05:00,32.03,32.04,31.97,31.98,193400.0,21.5992,21.606,21.5588,21.5655,193400.0
2011-03-30 15:10:00,31.99,32.02,31.97,31.99,117000.0,21.5722,21.5925,21.5588,21.5722,117000.0
2011-03-30 15:15:00,31.99,32.02,31.98,32.02,178500.0,21.5722,21.5925,21.5655,21.5925,178500.0
2011-03-30 15:20:00,32.02,32.02,31.98,32.01,233900.0,21.5925,21.5925,21.5655,21.5857,233900.0
2011-03-30 15:25:00,32.01,32.01,31.96,31.98,146800.0,21.5857,21.5857,21.552,21.5655,146800.0
2011-03-30 15:30:00,31.98,32.0,31.96,31.97,185000.0,21.5655,21.579,21.552,21.5588,185000.0
2011-03-30 15:35:00,31.97,32.0,31.97,32.0,266000.0,21.5588,21.579,21.5588,21.579,266000.0
2011-03-30 15:40:00,32.0,32.0,31.97,31.98,221200.0,21.579,21.579,21.5588,21.5655,221200.0
2011-03-30 15:45:00,31.98,31.99,31.9,31.91,398000.0,21.5655,21.5722,21.5116,21.5183,398000.0
2011-03-30 15:50:00,31.91,31.94,31.9,31.93,477600.0,21.5183,21.5385,21.5116,21.5318,477600.0
2011-03-30 15:55:00,31.93,31.94,31.9,31.92,938500.0,21.5318,21.5385,21.5116,21.525,938500.0
2011-03-31 09:30:00,31.61,31.73,31.61,31.72,603400.0,21.316,21.3969,21.316,21.3902,603400.0
2011-03-31 09:35:00,31.72,31.73,31.63,31.66,369500.0,21.3902,21.3969,21.3295,21.3497,369500.0
2011-03-31 09:40:00,31.67,31.7,31.65,31.67,241700.0,21.3565,21.3767,21.343,21.3565,241700.0
2011-03-31 09:45:00,31.67,31.67,31.63,31.65,477100.0,21.3565,21.3565,21.3295,21.343,477100.0
2011-03-31 09:50:00,31.65,31.65,31.53,31.55,635100.0,21.343,21.343,21.262,21.2755,635100.0
2011-03-31 09:55:00,31.55,31.59,31.53,31.59,293800.0,21.2755,21.3025,21.262,21.3025,293800.0
2011-03-31 10:00:00,31.59,31.64,31.56,31.59,434200.0,21.3025,21.3362,21.2823,21.3025,434200.0
2011-03-31 10:05:00,31.59,31.62,31.59,31.6,199400.0,21.3025,21.3227,21.3025,21.3093,199400.0
2011-03-31 10:10:00,31.6,31.62,31.53,31.61,406300.0,21.3093,21.3227,21.262,21.316,406300.0
2011-03-31 10:15:00,31.61,31.65,31.61,31.64,171100.0,21.316,21.343,21.316,21.3362,171100.0
2011-03-31 10:20:00,31.64,31.69,31.64,31.65,280800.0,21.3362,21.3699,21.3362,21.343,280800.0
2011-03-31 10:25:00,31.65,31.69,31.63,31.64,184600.0,21.343,21.3699,21.3295,21.3362,184600.0
2011-03-31 10:30:00,31.65,31.7,31.65,31.69,171200.0,21.343,21.3767,21.343,21.3699,171200.0
2011-03-31 10:35:00,31.68,31.71,31.67,31.68,180900.0,21.3632,21.3834,21.3565,21.3632,180900.0
2011-03-31 10:40:00,31.67,31.7,31.65,31.66,303700.0,21.3565,21.3767,21.343,21.3497,303700.0
2011-03-31 10:45:00,31.66,31.69,31.65,31.68,142800.0,21.3497,21.3699,21.343,21.3632,142800.0
2011-03-31 10:50:00,31.68,31.71,31.65,31.71,251200.0,21.3632,21.3834,21.343,21.3834,251200.0
2011-03-31 10:55:00,31.71,31.77,31.7,31.76,153200.0,21.3834,21.4239,21.3767,21.4171,153200.0
2011-03-31 11:00:00,31.76,31.78,31.69,31.69,334300.0,21.4171,21.4306,21.3699,21.3699,334300.0
2011-03-31 11:05:00,31.69,31.7,31.65,31.65,232800.0,21.3699,21.3767,21.343,21.343,232800.0
2011-03-31 11:10:00,31.65,31.68,31.65,31.66,160200.0,21.343,21.3632,21.343,21.3497,160200.0
2011-03-31 11:15:00,31.66,31.67,31.65,31.65,85700.0,21.3497,21.3565,21.343,21.343,85700.0
2011-03-31 11:20:00,31.65,31.66,31.61,31.62,161500.0,21.343,21.3497,21.316,21.3227,161500.0
2011-03-31 11:25:00,31.61,31.63,31.59,31.59,149900.0,21.316,21.3295,21.3025,21.3025,149900.0
2011-03-31 11:30:00,31.59,31.61,31.55,31.57,212000.0,21.3025,21.316,21.2755,21.289,212000.0
2011-03-31 11:35:00,31.57,31.6,31.55,31.6,157900.0,21.289,21.3093,21.2755,21.3093,157900.0
2011-03-31 11:40:00,31.59,31.62,31.59,31.59,89200.0,21.3025,21.3227,21.3025,21.3025,89200.0
2011-03-31 11:45:00,31.59,31.66,31.59,31.62,166100.0,21.3025,21.3497,21.3025,21.3227,166100.0
2011-03-31 11:50:00,31.63,31.64,31.6,31.62,98000.0,21.3295,21.3362,21.3093,21.3227,98000.0
2011-03-31 11:55:00,31.61,31.62,31.6,31.61,55500.0,21.316,21.3227,21.3093,21.316,55500.0
2011-03-31 12:00:00,31.62,31.65,31.61,31.62,104500.0,21.3227,21.343,21.316,21.3227,104500.0
2011-03-31 12:05:00,31.62,31.63,31.61,31.62,113200.0,21.3227,21.3295,21.316,21.3227,113200.0
2011-03-31 12:10:00,31.63,31.64,31.6,31.6,83400.0,21.3295,21.3362,21.3093,21.3093,83400.0
2011-03-31 12:15:00,31.61,31.61,31.6,31.6,67500.0,21.316,21.316,21.3093,21.3093,67500.0
2011-03-31 12:20:00,31.61,31.63,31.59,31.63,108900.0,21.316,21.3295,21.3025,21.3295,108900.0
2011-03-31 12:25:00,31.62,31.66,31.62,31.66,86300.0,21.3227,21.3497,21.3227,21.3497,86300.0
2011-03-31 12:30:00,31.66,31.66,31.63,31.63,144200.0,21.3497,21.3497,21.3295,21.3295,144200.0
2011-03-31 12:35:00,31.64,31.64,31.6,31.62,194100.0,21.3362,21.3362,21.3093,21.3227,194100.0
2011-03-31 12:40:00,31.63,31.65,31.61,31.65,131300.0,21.3295,21.343,21.316,21.343,131300.0
2011-03-31 12:45:00,31.64,31.65,31.61,31.62,150500.0,21.3362,21.343,21.316,21.3227,150500.0
2011-03-31 12:50:00,31.62,31.65,31.62,31.63,145100.0,21.3227,21.343,21.3227,21.3295,145100.0
2011-03-31 12:55:00,31.64,31.7,31.64,31.68,271800.0,21.3362,21.3767,21.3362,21.3632,271800.0
2011-03-31 13:00:00,31.68,31.69,31.65,31.66,101800.0,21.3632,21.3699,21.343,21.3497,101800.0
2011-03-31 13:05:00,31.66,31.66,31.62,31.63,93600.0,21.3497,21.3497,21.3227,21.3295,93600.0
2011-03-31 13:10:00,31.64,31.66,31.64,31.65,46000.0,21.3362,21.3497,21.3362,21.343,46000.0
2011-03-31 13:15:00,31.66,31.66,31.64,31.65,51900.0,21.3497,21.3497,21.3362,21.343,51900.0
2011-03-31 13:20:00,31.66,31.68,31.65,31.68,125200.0,21.3497,21.3632,21.343,21.3632,125200.0
2011-03-31 13:25:00,31.68,31.71,31.66,31.7,204800.0,21.3632,21.3834,21.3497,21.3767,204800.0
2011-03-31 13:30:00,31.71,31.73,31.7,31.7,123300.0,21.3834,21.3969,21.3767,21.3767,123300.0
2011-03-31 13:35:00,31.71,31.71,31.7,31.71,46100.0,21.3834,21.3834,21.3767,21.3834,46100.0
2011-03-31 13:40:00,31.71,31.73,31.7,31.72,111400.0,21.3834,21.3969,21.3767,21.3902,111400.0
2011-03-31 13:45:00,31.71,31.73,31.71,31.71,100800.0,21.3834,21.3969,21.3834,21.3834,100800.0
2011-03-31 13:50:00,31.71,31.72,31.7,31.71,75300.0,21.3834,21.3902,21.3767,21.3834,75300.0
2011-03-31 13:55:00,31.7,31.71,31.68,31.68,77900.0,21.3767,21.3834,21.3632,21.3632,77900.0
2011-03-31 14:00:00,31.69,31.72,31.68,31.71,178500.0,21.3699,21.3902,21.3632,21.3834,178500.0
2011-03-31 14:05:00,31.72,31.75,31.71,31.75,204600.0,21.3902,21.4104,21.3834,21.4104,204600.0
2011-03-31 14:10:00,31.75,31.75,31.74,31.75,148900.0,21.4104,21.4104,21.4037,21.4104,148900.0
2011-03-31 14:15:00,31.75,31.8,31.74,31.75,277700.0,21.4104,21.4441,21.4037,21.4104,277700.0
2011-03-31 14:20:00,31.75,31.76,31.73,31.75,204900.0,21.4104,21.4171,21.3969,21.4104,204900.0
2011-03-31 14:25:00,31.75,31.75,31.72,31.73,182800.0,21.4104,21.4104,21.3902,21.3969,182800.0
2011-03-31 14:30:00,31.73,31.73,31.67,31.72,362500.0,21.3969,21.3969,21.3565,21.3902,362500.0
2011-03-31 14:35:00,31.72,31.75,31.72,31.75,91400.0,21.3902,21.4104,21.3902,21.4104,91400.0
2011-03-31 14:40:00,31.75,31.77,31.74,31.75,157200.0,21.4104,21.4239,21.4037,21.4104,157200.0
2011-03-31 14:45:00,31.75,31.76,31.74,31.75,130500.0,21.4104,21.4171,21.4037,21.4104,130500.0
2011-03-31 14:50:00,31.75,31.76,31.74,31.75,154500.0,21.4104,21.4171,21.4037,21.4104,154500.0
2011-03-31 14:55:00,31.75,31.78,31.74,31.76,156400.0,21.4104,21.4306,21.4037,21.4171,156400.0
2011-03-31 15:00:00,31.76,31.76,31.75,31.75,102400.0,21.4171,21.4171,21.4104,21.4104,102400.0
2011-03-31 15:05:00,31.75,31.77,31.74,31.74,137700.0,21.4104,21.4239,21.4037,21.4037,137700.0
2011-03-31 15:10:00,31.74,31.76,31.7,31.76,316800.0,21.4037,21.4171,21.3767,21.4171,316800.0
2011-03-31 15:15:00,31.76,31.76,31.74,31.75,170000.0,21.4171,21.4171,21.4037,21.4104,170000.0
2011-03-31 15:20:00,31.76,31.76,31.75,31.75,117500.0,21.4171,21.4171,21.4104,21.4104,117500.0
2011-03-31 15:25:00,31.75,31.76,31.73,31.76,270300.0,21.4104,21.4171,21.3969,21.4171,270300.0
2011-03-31 15:30:00,31.75,31.76,31.72,31.72,336500.0,21.4104,21.4171,21.3902,21.3902,336500.0
2011-03-31 15:35:00,31.72,31.77,31.7,31.76,224600.0,21.3902,21.4239,21.3767,21.4171,224600.0
2011-03-31 15:40:00,31.77,31.79,31.74,31.75,534300.0,21.4239,21.4374,21.4037,21.4104,534300.0
2011-03-31 15:45:00,31.76,31.76,31.65,31.68,953600.0,21.4171,21.4171,21.343,21.3632,953600.0
2011-03-31 15:50:00,31.69,31.74,31.68,31.74,592100.0,21.3699,21.4037,21.3632,21.4037,592100.0
2011-03-31 15:55:00,31.74,31.75,31.69,31.71,1500900.0,21.4037,21.4104,21.3699,21.3834,1500900.0
2011-04-01 09:30:00,32.09,32.19,31.95,31.98,949200.0,21.6397,21.7071,21.5453,21.5655,949200.0
2011-04-01 09:35:00,31.97,32.03,31.86,31.96,429400.0,21.5588,21.5992,21.4846,21.552,429400.0
2011-04-01 09:40:00,31.96,32.02,31.86,31.89,476100.0,21.552,21.5925,21.4846,21.5048,476100.0
2011-04-01 09:45:00,31.9,31.9,31.82,31.84,517700.0,21.5116,21.5116,21.4576,21.4711,517700.0
2011-04-01 09:50:00,31.84,31.94,31.82,31.9,411600.0,21.4711,21.5385,21.4576,21.5116,411600.0
2011-04-01 09:55:00,31.91,31.98,31.89,31.96,387400.0,21.5183,21.5655,21.5048,21.552,387400.0
2011-04-01 10:00:00,31.96,32.05,31.95,32.05,240700.0,21.552,21.6127,21.5453,21.6127,240700.0
2011-04-01 10:05:00,32.04,32.07,31.99,32.01,522200.0,21.606,21.6262,21.5722,21.5857,522200.0
2011-04-01 10:10:00,32.01,32.03,32.0,32.01,457700.0,21.5857,21.5992,21.579,21.5857,457700.0
2011-04-01 10:15:00,32.01,32.05,31.96,32.04,337900.0,21.5857,21.6127,21.552,21.606,337900.0
2011-04-01 10:20:00,32.04,32.08,32.01,32.05,661000.0,21.606,21.6329,21.5857,21.6127,661000.0
2011-04-01 10:25:00,32.05,32.08,32.03,32.04,207100.0,21.6127,21.6329,21.5992,21.606,207100.0
2011-04-01 10:30:00,32.05,32.11,32.04,32.1,245100.0,21.6127,21.6532,21.606,21.6464,245100.0
2011-04-01 10:35:00,32.11,32.11,32.08,32.08,357800.0,21.6532,21.6532,21.6329,21.6329,357800.0
2011-04-01 10:40:00,32.08,32.08,32.02,32.02,181900.0,21.6329,21.6329,21.5925,21.5925,181900.0
2011-04-01 10:45:00,32.02,32.03,32.01,32.02,236400.0,21.5925,21.5992,21.5857,21.5925,236400.0
2011-04-01 10:50:00,32.02,32.07,32.0,32.06,263000.0,21.5925,21.6262,21.579,21.6195,263000.0
2011-04-01 10:55:00,32.07,32.11,32.07,32.09,189600.0,21.6262,21.6532,21.6262,21.6397,189600.0
2011-04-01 11:00:00,32.1,32.12,32.09,32.11,235200.0,21.6464,21.6599,21.6397,21.6532,235200.0
2011-04-01 11:05:00,32.11,32.14,32.1,32.12,352900.0,21.6532,21.6734,21.6464,21.6599,352900.0
2011-04-01 11:10:00,32.11,32.13,32.1,32.12,152900.0,21.6532,21.6667,21.6464,21.6599,152900.0
2011-04-01 11:15:00,32.12,32.14,32.11,32.13,99200.0,21.6599,21.6734,21.6532,21.6667,99200.0
2011-04-01 11:20:00,32.13,32.19,32.13,32.17,349400.0,21.6667,21.7071,21.6667,21.6936,349400.0
2011-04-01 11:25:00,32.16,32.18,32.14,32.17,255800.0,21.6869,21.7004,21.6734,21.6936,255800.0
2011-04-01 11:30:00,32.17,32.2,32.17,32.2,221300.0,21.6936,21.7139,21.6936,21.7139,221300.0
2011-04-01 11:35:00,32.2,32.23,32.19,32.19,264300.0,21.7139,21.7341,21.7071,21.7071,264300.0
2011-04-01 11:40:00,32.19,32.22,32.17,32.2,568200.0,21.7071,21.7273,21.6936,21.7139,568200.0
2011-04-01 11:45:00,32.2,32.21,32.18,32.2,229200.0,21.7139,21.7206,21.7004,21.7139,229200.0
2011-04-01 11:50:00,32.2,32.21,32.2,32.2,95600.0,21.7139,21.7206,21.7139,21.7139,95600.0
2011-04-01 11:55:00,32.21,32.24,32.21,32.24,233500.0,21.7206,21.7408,21.7206,21.7408,233500.0
2011-04-01 12:00:00,32.23,32.27,32.23,32.24,271300.0,21.7341,21.7611,21.7341,21.7408,271300.0
2011-04-01 12:05:00,32.24,32.25,32.22,32.24,94800.0,21.7408,21.7476,21.7273,21.7408,94800.0
2011-04-01 12:10:00,32.25,32.26,32.22,32.23,131900.0,21.7476,21.7543,21.7273,21.7341,131900.0
2011-04-01 12:15:00,32.22,32.23,32.22,32.23,97000.0,21.7273,21.7341,21.7273,21.7341,97000.0
2011-04-01 12:20:00,32.23,32.26,32.22,32.26,83200.0,21.7341,21.7543,21.7273,21.7543,83200.0
2011-04-01 12:25:00,32.26,32.26,32.24,32.25,94900.0,21.7543,21.7543,21.7408,21.7476,94900.0
2011-04-01 12:30:00,32.24,32.25,32.23,32.24,229800.0,21.7408,21.7476,21.7341,21.7408,229800.0
2011-04-01 12:35:00,32.24,32.24,32.2,32.2,240100.0,21.7408,21.7408,21.7139,21.7139,240100.0
2011-04-01 12:40:00,32.2,32.21,32.19,32.21,107000.0,21.7139,21.7206,21.7071,21.7206,107000.0
2011-04-01 12:45:00,32.21,32.21,32.17,32.17,201200.0,21.7206,21.7206,21.6936,21.6936,201200.0
2011-04-01 12:50:00,32.17,32.21,32.17,32.2,125700.0,21.6936,21.7206,21.6936,21.7139,125700.0
2011-04-01 12:55:00,32.21,32.21,32.19,32.21,100300.0,21.7206,21.7206,21.7071,21.7206,100300.0
2011-04-01 13:00:00,32.21,32.23,32.2,32.22,95400.0,21.7206,21.7341,21.7139,21.7273,95400.0
2011-04-01 13:05:00,32.23,32.24,32.21,32.23,172700.0,21.7341,21.7408,21.7206,21.7341,172700.0
2011-04-01 13:10:00,32.23,32.24,32.18,32.2,324800.0,21.7341,21.7408,21.7004,21.7139,324800.0
2011-04-01 13:15:00,32.2,32.21,32.17,32.19,339300.0,21.7139,21.7206,21.6936,21.7071,339300.0
2011-04-01 13:20:00,32.19,32.2,32.18,32.2,97000.0,21.7071,21.7139,21.7004,21.7139,97000.0
2011-04-01 13:25:00,32.2,32.2,32.18,32.19,135500.0,21.7139,21.7139,21.7004,21.7071,135500.0
2011-04-01 13:30:00,32.19,32.23,32.18,32.23,125600.0,21.7071,21.7341,21.7004,21.7341,125600.0
2011-04-01 13:35:00,32.23,32.23,32.18,32.19,202600.0,21.7341,21.7341,21.7004,21.7071,202600.0
2011-04-01 13:40:00,32.19,32.19,32.18,32.19,37800.0,21.7071,21.7071,21.7004,21.7071,37800.0
2011-04-01 13:45:00,32.19,32.19,32.14,32.15,166200.0,21.7071,21.7071,21.6734,21.6801,166200.0
2011-04-01 13:50:00,32.14,32.17,32.13,32.17,116100.0,21.6734,21.6936,21.6667,21.6936,116100.0
2011-04-01 13:55:00,32.17,32.2,32.15,32.2,95300.0,21.6936,21.7139,21.6801,21.7139,95300.0
2011-04-01 14:00:00,32.2,32.21,32.19,32.21,73300.0,21.7139,21.7206,21.7071,21.7206,73300.0
2011-04-01 14:05:00,32.21,32.23,32.2,32.21,159200.0,21.7206,21.7341,21.7139,21.7206,159200.0
2011-04-01 14:10:00,32.21,32.23,32.18,32.19,237100.0,21.7206,21.7341,21.7004,21.7071,237100.0
2011-04-01 14:15:00,32.19,32.2,32.16,32.18,132100.0,21.7071,21.7139,21.6869,21.7004,132100.0
2011-04-01 14:20:00,32.18,32.18,32.13,32.16,277000.0,21.7004,21.7004,21.6667,21.6869,277000.0
2011-04-01 14:25:00,32.15,32.18,32.15,32.18,200500.0,21.6801,21.7004,21.6801,21.7004,200500.0
2011-04-01 14:30:00,32.17,32.2,32.16,32.18,154900.0,21.6936,21.7139,21.6869,21.7004,154900.0
2011-04-01 14:35:00,32.19,32.2,32.18,32.18,191500.0,21.7071,21.7139,21.7004,21.7004,191500.0
2011-04-01 14:40:00,32.18,32.19,32.15,32.16,159800.0,21.7004,21.7071,21.6801,21.6869,159800.0
2011-04-01 14:45:00,32.16,32.17,32.07,32.1,348400.0,21.6869,21.6936,21.6262,21.6464,348400.0
2011-04-01 14:50:00,32.1,32.15,32.09,32.11,270000.0,21.6464,21.6801,21.6397,21.6532,270000.0
2011-04-01 14:55:00,32.11,32.12,32.03,32.1,307500.0,21.6532,21.6599,21.5992,21.6464,307500.0
2011-04-01 15:00:00,32.09,32.1,32.03,32.07,382400.0,21.6397,21.6464,21.5992,21.6262,382400.0
2011-04-01 15:05:00,32.06,32.07,32.04,32.06,253700.0,21.6195,21.6262,21.606,21.6195,253700.0
2011-04-01 15:10:00,32.05,32.07,32.0,32.01,347100.0,21.6127,21.6262,21.579,21.5857,347100.0
2011-04-01 15:15:00,32.0,32.02,31.95,31.96,420400.0,21.579,21.5925,21.5453,21.552,420400.0
2011-04-01 15:20:00,31.97,32.02,31.93,31.97,468600.0,21.5588,21.5925,21.5318,21.5588,468600.0
2011-04-01 15:25:00,31.96,32.02,31.94,31.98,412100.0,21.552,21.5925,21.5385,21.5655,412100.0
2011-04-01 15:30:00,31.98,32.06,31.98,32.03,202800.0,21.5655,21.6195,21.5655,21.5992,202800.0
2011-04-01 15:35:00,32.04,32.07,32.01,32.06,223900.0,21.606,21.6262,21.5857,21.6195,223900.0
2011-04-01 15:40:00,32.06,32.09,32.03,32.09,454000.0,21.6195,21.6397,21.5992,21.6397,454000.0
2011-04-01 15:45:00,32.09,32.13,32.05,32.08,629900.0,21.6397,21.6667,21.6127,21.6329,629900.0
2011-04-01 15:50:00,32.08,32.09,32.04,32.06,341100.0,21.6329,21.6397,21.606,21.6195,341100.0
2011-04-01 15:55:00,32.05,32.09,32.04,32.07,1467600.0,21.6127,21.6397,21.606,21.6262,1467600.0
2011-04-04 09:30:00,31.96,32.0,31.89,31.89,722200.0,21.552,21.579,21.5048,21.5048,722200.0
2011-04-04 09:35:00,31.9,32.1,31.89,32.08,701700.0,21.5116,21.6464,21.5048,21.6329,701700.0
2011-04-04 09:40:00,32.08,32.1,31.99,32.0,414500.0,21.6329,21.6464,21.5722,21.579,414500.0
2011-04-04 09:45:00,32.0,32.13,31.99,32.11,368900.0,21.579,21.6667,21.5722,21.6532,368900.0
2011-04-04 09:50:00,32.12,32.12,31.99,32.01,451700.0,21.6599,21.6599,21.5722,21.5857,451700.0
2011-04-04 09:55:00,32.01,32.06,31.99,32.02,413800.0,21.5857,21.6195,21.5722,21.5925,413800.0
2011-04-04 10:00:00,32.02,32.07,32.0,32.02,375300.0,21.5925,21.6262,21.579,21.5925,375300.0
2011-04-04 10:05:00,32.02,32.03,31.99,32.0,160000.0,21.5925,21.5992,21.5722,21.579,160000.0
2011-04-04 10:10:00,31.99,32.0,31.91,32.0,343500.0,21.5722,21.579,21.5183,21.579,343500.0
2011-04-04 10:15:00,32.0,32.03,31.97,32.03,233800.0,21.579,21.5992,21.5588,21.5992,233800.0
2011-04-04 10:20:00,32.03,32.06,32.0,32.05,204300.0,21.5992,21.6195,21.579,21.6127,204300.0
2011-04-04 10:25:00,32.05,32.06,31.97,31.98,129300.0,21.6127,21.6195,21.5588,21.5655,129300.0
2011-04-04 10:30:00,31.97,32.0,31.95,31.96,123300.0,21.5588,21.579,21.5453,21.552,123300.0
2011-04-04 10:35:00,31.96,32.0,31.95,31.96,141500.0,21.552,21.579,21.5453,21.552,141500.0
2011-04-04 10:40:00,31.96,31.99,31.93,31.95,205500.0,21.552,21.5722,21.5318,21.5453,205500.0
2011-04-04 10:45:00,31.95,31.98,31.89,31.93,422200.0,21.5453,21.5655,21.5048,21.5318,422200.0
2011-04-04 10:50:00,31.94,31.97,31.93,31.95,308900.0,21.5385,21.5588,21.5318,21.5453,308900.0
2011-04-04 10:55:00,31.95,31.97,31.92,31.96,236000.0,21.5453,21.5588,21.525,21.552,236000.0
2011-04-04 11:00:00,31.97,32.02,31.97,32.01,161000.0,21.5588,21.5925,21.5588,21.5857,161000.0
2011-04-04 11:05:00,32.01,32.01,31.94,31.96,255100.0,21.5857,21.5857,21.5385,21.552,255100.0
2011-04-04 11:10:00,31.97,31.97,31.92,31.94,165200.0,21.5588,21.5588,21.525,21.5385,165200.0
2011-04-04 11:15:00,31.94,31.97,31.94,31.96,135500.0,21.5385,21.5588,21.5385,21.552,135500.0
2011-04-04 11:20:00,31.97,31.98,31.95,31.97,63100.0,21.5588,21.5655,21.5453,21.5588,63100.0
2011-04-04 11:25:00,31.98,32.01,31.94,32.01,190800.0,21.5655,21.5857,21.5385,21.5857,190800.0
2011-04-04 11:30:00,32.0,32.04,32.0,32.04,252400.0,21.579,21.606,21.579,21.606,252400.0
2011-04-04 11:35:00,32.04,32.05,31.99,32.0,185300.0,21.606,21.6127,21.5722,21.579,185300.0
2011-04-04 11:40:00,32.0,32.0,31.96,31.99,221300.0,21.579,21.579,21.552,21.5722,221300.0
2011-04-04 11:45:00,32.0,32.01,31.97,31.97,84400.0,21.579,21.5857,21.5588,21.5588,84400.0
2011-04-04 11:50:00,31.97,31.98,31.91,31.92,102600.0,21.5588,21.5655,21.5183,21.525,102600.0
2011-04-04 11:55:00,31.93,31.93,31.9,31.9,197400.0,21.5318,21.5318,21.5116,21.5116,197400.0
2011-04-04 12:00:00,31.91,31.92,31.89,31.9,274400.0,21.5183,21.525,21.5048,21.5116,274400.0
2011-04-04 12:05:00,31.9,31.91,31.9,31.9,62400.0,21.5116,21.5183,21.5116,21.5116,62400.0
2011-04-04 12:10:00,31.9,31.92,31.88,31.88,235900.0,21.5116,21.525,21.4981,21.4981,235900.0
2011-04-04 12:15:00,31.89,31.9,31.88,31.88,257400.0,21.5048,21.5116,21.4981,21.4981,257400.0
2011-04-04 12:20:00,31.89,31.91,31.87,31.88,114800.0,21.5048,21.5183,21.4913,21.4981,114800.0
2011-04-04 12:25:00,31.87,31.9,31.86,31.87,197400.0,21.4913,21.5116,21.4846,21.4913,197400.0
2011-04-04 12:30:00,31.86,31.87,31.84,31.86,204100.0,21.4846,21.4913,21.4711,21.4846,204100.0
2011-04-04 12:35:00,31.85,31.86,31.8,31.83,252200.0,21.4778,21.4846,21.4441,21.4644,252200.0
2011-04-04 12:40:00,31.83,31.84,31.81,31.83,94900.0,21.4644,21.4711,21.4509,21.4644,94900.0
2011-04-04 12:45:00,31.83,31.83,31.76,31.77,203000.0,21.4644,21.4644,21.4171,21.4239,203000.0
2011-04-04 12:50:00,31.77,31.78,31.69,31.69,390900.0,21.4239,21.4306,21.3699,21.3699,390900.0
2011-04-04 12:55:00,31.69,31.75,31.68,31.73,308700.0,21.3699,21.4104,21.3632,21.3969,308700.0
2011-04-04 13:00:00,31.73,31.78,31.72,31.78,200800.0,21.3969,21.4306,21.3902,21.4306,200800.0
2011-04-04 13:05:00,31.77,31.79,31.73,31.79,107700.0,21.4239,21.4374,21.3969,21.4374,107700.0
2011-04-04 13:10:00,31.79,31.79,31.75,31.77,76700.0,21.4374,21.4374,21.4104,21.4239,76700.0
2011-04-04 13:15:00,31.77,31.78,31.75,31.78,135100.0,21.4239,21.4306,21.4104,21.4306,135100.0
2011-04-04 13:20:00,31.78,31.79,31.77,31.77,96700.0,21.4306,21.4374,21.4239,21.4239,96700.0
2011-04-04 13:25:00,31.77,31.78,31.75,31.75,174600.0,21.4239,21.4306,21.4104,21.4104,174600.0
2011-04-04 13:30:00,31.75,31.75,31.64,31.65,626700.0,21.4104,21.4104,21.3362,21.343,626700.0
2011-04-04 13:35:00,31.65,31.69,31.64,31.66,254400.0,21.343,21.3699,21.3362,21.3497,254400.0
2011-04-04 13:40:00,31.66,31.66,31.62,31.64,268500.0,21.3497,21.3497,21.3227,21.3362,268500.0
2011-04-04 13:45:00,31.65,31.65,31.55,31.55,547200.0,21.343,21.343,21.2755,21.2755,547200.0
2011-04-04 13:50:00,31.55,31.57,31.52,31.56,341400.0,21.2755,21.289,21.2553,21.2823,341400.0
2011-04-04 13:55:00,31.57,31.61,31.57,31.6,146400.0,21.289,21.316,21.289,21.3093,146400.0
2011-04-04 14:00:00,31.61,31.61,31.57,31.6,238900.0,21.316,21.316,21.289,21.3093,238900.0
2011-04-04 14:05:00,31.6,31.64,31.59,31.62,320900.0,21.3093,21.3362,21.3025,21.3227,320900.0
2011-04-04 14:10:00,31.63,31.63,31.6,31.6,166200.0,21.3295,21.3295,21.3093,21.3093,166200.0
2011-04-04 14:15:00,31.6,31.66,31.6,31.66,224100.0,21.3093,21.3497,21.3093,21.3497,224100.0
2011-04-04 14:20:00,31.66,31.71,31.65,31.68,875200.0,21.3497,21.3834,21.343,21.3632,875200.0
2011-04-04 14:25:00,31.68,31.74,31.68,31.72,341400.0,21.3632,21.4037,21.3632,21.3902,341400.0
2011-04-04 14:30:00,31.72,31.73,31.7,31.72,195100.0,21.3902,21.3969,21.3767,21.3902,195100.0
2011-04-04 14:35:00,31.72,31.79,31.7,31.79,340700.0,21.3902,21.4374,21.3767,21.4374,340700.0
2011-04-04 14:40:00,31.79,31.81,31.76,31.8,321700.0,21.4374,21.4509,21.4171,21.4441,321700.0
2011-04-04 14:45:00,31.8,31.81,31.74,31.74,163900.0,21.4441,21.4509,21.4037,21.4037,163900.0
2011-04-04 14:50:00,31.75,31.78,31.74,31.74,222900.0,21.4104,21.4306,21.4037,21.4037,222900.0
2011-04-04 14:55:00,31.74,31.77,31.74,31.75,170500.0,21.4037,21.4239,21.4037,21.4104,170500.0
2011-04-04 15:00:00,31.75,31.79,31.73,31.78,418900.0,21.4104,21.4374,21.3969,21.4306,418900.0
2011-04-04 15:05:00,31.79,31.79,31.73,31.75,305500.0,21.4374,21.4374,21.3969,21.4104,305500.0
2011-04-04 15:10:00,31.75,31.79,31.74,31.75,310700.0,21.4104,21.4374,21.4037,21.4104,310700.0
2011-04-04 15:15:00,31.75,31.76,31.75,31.75,240400.0,21.4104,21.4171,21.4104,21.4104,240400.0
2011-04-04 15:20:00,31.75,31.79,31.75,31.75,292700.0,21.4104,21.4374,21.4104,21.4104,292700.0
2011-04-04 15:25:00,31.75,31.78,31.75,31.78,276700.0,21.4104,21.4306,21.4104,21.4306,276700.0
2011-04-04 15:30:00,31.78,31.8,31.74,31.76,358600.0,21.4306,21.4441,21.4037,21.4171,358600.0
2011-04-04 15:35:00,31.76,31.79,31.73,31.79,468300.0,21.4171,21.4374,21.3969,21.4374,468300.0
2011-04-04 15:40:00,31.79,31.82,31.77,31.78,526800.0,21.4374,21.4576,21.4239,21.4306,526800.0
2011-04-04 15:45:00,31.78,31.79,31.75,31.79,367200.0,21.4306,21.4374,21.4104,21.4374,367200.0
2011-04-04 15:50:00,31.79,31.79,31.75,31.76,620200.0,21.4374,21.4374,21.4104,21.4171,620200.0
2011-04-04 15:55:00,31.76,31.78,31.75,31.77,966600.0,21.4171,21.4306,21.4104,21.4239,966600.0
2011-04-05 09:30:00,31.77,31.81,31.64,31.68,436700.0,21.4239,21.4509,21.3362,21.3632,436700.0
2011-04-05 09:35:00,31.68,31.7,31.62,31.63,240800.0,21.3632,21.3767,21.3227,21.3295,240800.0
2011-04-05 09:40:00,31.62,31.67,31.61,31.64,178600.0,21.3227,21.3565,21.316,21.3362,178600.0
2011-04-05 09:45:00,31.64,31.74,31.63,31.73,248900.0,21.3362,21.4037,21.3295,21.3969,248900.0
2011-04-05 09:50:00,31.72,31.77,31.72,31.76,308000.0,21.3902,21.4239,21.3902,21.4171,308000.0
2011-04-05 09:55:00,31.75,31.84,31.74,31.84,308800.0,21.4104,21.4711,21.4037,21.4711,308800.0
2011-04-05 10:00:00,31.83,31.91,31.76,31.88,627300.0,21.4644,21.5183,21.4171,21.4981,627300.0
2011-04-05 10:05:00,31.88,31.91,31.81,31.9,579900.0,21.4981,21.5183,21.4509,21.5116,579900.0
2011-04-05 10:10:00,31.9,31.94,31.88,31.92,663600.0,21.5116,21.5385,21.4981,21.525,663600.0
2011-04-05 10:15:00,31.92,32.01,31.91,32.0,558000.0,21.525,21.5857,21.5183,21.579,558000.0
2011-04-05 10:20:00,32.0,32.08,31.99,32.05,402800.0,21.579,21.6329,21.5722,21.6127,402800.0
2011-04-05 10:25:00,32.06,32.1,32.06,32.09,431500.0,21.6195,21.6464,21.6195,21.6397,431500.0
2011-04-05 10:30:00,32.09,32.17,32.08,32.16,429700.0,21.6397,21.6936,21.6329,21.6869,429700.0
2011-04-05 10:35:00,32.16,32.16,32.07,32.09,269100.0,21.6869,21.6869,21.6262,21.6397,269100.0
2011-04-05 10:40:00,32.09,32.12,32.07,32.09,268100.0,21.6397,21.6599,21.6262,21.6397,268100.0
2011-04-05 10:45:00,32.09,32.1,32.05,32.06,290800.0,21.6397,21.6464,21.6127,21.6195,290800.0
2011-04-05 10:50:00,32.05,32.08,32.04,32.06,226200.0,21.6127,21.6329,21.606,21.6195,226200.0
2011-04-05 10:55:00,32.05,32.1,32.04,32.09,241200.0,21.6127,21.6464,21.606,21.6397,241200.0
2011-04-05 11:00:00,32.09,32.1,32.04,32.05,199900.0,21.6397,21.6464,21.606,21.6127,199900.0
2011-04-05 11:05:00,32.06,32.08,32.02,32.07,304100.0,21.6195,21.6329,21.5925,21.6262,304100.0
2011-04-05 11:10:00,32.07,32.1,32.05,32.1,182000.0,21.6262,21.6464,21.6127,21.6464,182000.0
2011-04-05 11:15:00,32.1,32.1,32.08,32.1,172600.0,21.6464,21.6464,21.6329,21.6464,172600.0
2011-04-05 11:20:00,32.1,32.1,32.06,32.07,328500.0,21.6464,21.6464,21.6195,21.6262,328500.0
2011-04-05 11:25:00,32.07,32.08,32.01,32.03,198100.0,21.6262,21.6329,21.5857,21.5992,198100.0
2011-04-05 11:30:00,32.04,32.04,31.99,32.01,163800.0,21.606,21.606,21.5722,21.5857,163800.0
2011-04-05 11:35:00,32.01,32.06,32.0,32.04,123600.0,21.5857,21.6195,21.579,21.606,123600.0
2011-04-05 11:40:00,32.05,32.05,32.02,32.03,122900.0,21.6127,21.6127,21.5925,21.5992,122900.0
2011-04-05 11:45:00,32.04,32.05,32.0,32.01,137300.0,21.606,21.6127,21.579,21.5857,137300.0
2011-04-05 11:50:00,32.02,32.02,31.99,32.0,136300.0,21.5925,21.5925,21.5722,21.579,136300.0
2011-04-05 11:55:00,32.0,32.02,31.99,31.99,293800.0,21.579,21.5925,21.5722,21.5722,293800.0
2011-04-05 12:00:00,31.99,32.01,31.97,32.0,156100.0,21.5722,21.5857,21.5588,21.579,156100.0
2011-04-05 12:05:00,32.0,32.01,31.97,31.99,98800.0,21.579,21.5857,21.5588,21.5722,98800.0
2011-04-05 12:10:00,31.98,32.04,31.98,32.04,268300.0,21.5655,21.606,21.5655,21.606,268300.0
2011-04-05 12:15:00,32.04,32.08,32.03,32.06,230600.0,21.606,21.6329,21.5992,21.6195,230600.0
2011-04-05 12:20:00,32.06,32.08,32.05,32.06,85800.0,21.6195,21.6329,21.6127,21.6195,85800.0
2011-04-05 12:25:00,32.07,32.08,32.05,32.07,56200.0,21.6262,21.6329,21.6127,21.6262,56200.0
2011-04-05 12:30:00,32.07,32.1,32.06,32.09,252500.0,21.6262,21.6464,21.6195,21.6397,252500.0
2011-04-05 12:35:00,32.1,32.13,32.09,32.11,248900.0,21.6464,21.6667,21.6397,21.6532,248900.0
2011-04-05 12:40:00,32.12,32.13,32.08,32.1,116500.0,21.6599,21.6667,21.6329,21.6464,116500.0
2011-04-05 12:45:00,32.1,32.11,32.07,32.08,79800.0,21.6464,21.6532,21.6262,21.6329,79800.0
2011-04-05 12:50:00,32.09,32.11,32.06,32.08,463600.0,21.6397,21.6532,21.6195,21.6329,463600.0
2011-04-05 12:55:00,32.08,32.11,32.07,32.1,158000.0,21.6329,21.6532,21.6262,21.6464,158000.0
2011-04-05 13:00:00,32.1,32.12,32.09,32.1,122600.0,21.6464,21.6599,21.6397,21.6464,122600.0
2011-04-05 13:05:00,32.1,32.13,32.1,32.13,81300.0,21.6464,21.6667,21.6464,21.6667,81300.0
2011-04-05 13:10:00,32.12,32.15,32.12,32.15,425200.0,21.6599,21.6801,21.6599,21.6801,425200.0
2011-04-05 13:15:00,32.15,32.22,32.14,32.21,465100.0,21.6801,21.7273,21.6734,21.7206,465100.0
2011-04-05 13:20:00,32.2,32.23,32.2,32.23,168600.0,21.7139,21.7341,21.7139,21.7341,168600.0
2011-04-05 13:25:00,32.23,32.23,32.15,32.16,123500.0,21.7341,21.7341,21.6801,21.6869,123500.0
2011-04-05 13:30:00,32.15,32.18,32.14,32.15,220400.0,21.6801,21.7004,21.6734,21.6801,220400.0
2011-04-05 13:35:00,32.15,32.18,32.15,32.17,86900.0,21.6801,21.7004,21.6801,21.6936,86900.0
2011-04-05 13:40:00,32.17,32.19,32.16,32.16,52600.0,21.6936,21.7071,21.6869,21.6869,52600.0
2011-04-05 13:45:00,32.16,32.24,32.07,32.21,985100.0,21.6869,21.7408,21.6262,21.7206,985100.0
2011-04-05 13:50:00,32.21,32.27,32.18,32.19,432200.0,21.7206,21.7611,21.7004,21.7071,432200.0
2011-04-05 13:55:00,32.19,32.21,32.12,32.13,232500.0,21.7071,21.7206,21.6599,21.6667,232500.0
2011-04-05 14:00:00,32.13,32.14,32.06,32.06,312200.0,21.6667,21.6734,21.6195,21.6195,312200.0
2011-04-05 14:05:00,32.06,32.09,32.04,32.04,243400.0,21.6195,21.6397,21.606,21.606,243400.0
2011-04-05 14:10:00,32.05,32.09,32.04,32.05,173400.0,21.6127,21.6397,21.606,21.6127,173400.0
2011-04-05 14:15:00,32.05,32.07,32.04,32.05,107700.0,21.6127,21.6262,21.606,21.6127,107700.0
2011-04-05 14:20:00,32.05,32.09,32.05,32.06,146700.0,21.6127,21.6397,21.6127,21.6195,146700.0
2011-04-05 14:25:00,32.05,32.07,32.02,32.02,171300.0,21.6127,21.6262,21.5925,21.5925,171300.0
2011-04-05 14:30:00,32.03,32.06,31.99,32.0,258600.0,21.5992,21.6195,21.5722,21.579,258600.0
2011-04-05 14:35:00,32.0,32.02,31.98,32.0,253000.0,21.579,21.5925,21.5655,21.579,253000.0
2011-04-05 14:40:00,32.0,32.01,31.94,31.96,277600.0,21.579,21.5857,21.5385,21.552,277600.0
2011-04-05 14:45:00,31.96,32.01,31.96,32.0,137200.0,21.552,21.5857,21.552,21.579,137200.0
2011-04-05 14:50:00,31.99,32.01,31.96,31.99,263000.0,21.5722,21.5857,21.552,21.5722,263000.0
2011-04-05 14:55:00,31.99,32.02,31.96,32.0,224100.0,21.5722,21.5925,21.552,21.579,224100.0
2011-04-05 15:00:00,31.99,32.02,31.98,32.0,155900.0,21.5722,21.5925,21.5655,21.579,155900.0
2011-04-05 15:05:00,32.0,32.02,31.94,31.95,266600.0,21.579,21.5925,21.5385,21.5453,266600.0
2011-04-05 15:10:00,31.96,31.99,31.94,31.96,265100.0,21.552,21.5722,21.5385,21.552,265100.0
2011-04-05 15:15:00,31.95,31.96,31.94,31.95,180600.0,21.5453,21.552,21.5385,21.5453,180600.0
2011-04-05 15:20:00,31.95,31.97,31.94,31.96,239200.0,21.5453,21.5588,21.5385,21.552,239200.0
2011-04-05 15:25:00,31.96,31.97,31.95,31.95,184200.0,21.552,21.5588,21.5453,21.5453,184200.0
2011-04-05 15:30:00,31.96,31.96,31.91,31.91,196900.0,21.552,21.552,21.5183,21.5183,196900.0
2011-04-05 15:35:00,31.91,31.96,31.91,31.95,216600.0,21.5183,21.552,21.5183,21.5453,216600.0
2011-04-05 15:40:00,31.96,31.99,31.95,31.99,196400.0,21.552,21.5722,21.5453,21.5722,196400.0
2011-04-05 15:45:00,31.99,32.01,31.96,32.0,347900.0,21.5722,21.5857,21.552,21.579,347900.0
2011-04-05 15:50:00,32.0,32.01,31.94,31.99,564000.0,21.579,21.5857,21.5385,21.5722,564000.0
2011-04-05 15:55:00,31.98,32.0,31.96,31.99,841300.0,21.5655,21.579,21.552,21.5722,841300.0
2011-04-06 09:30:00,32.1,32.12,31.87,31.92,680900.0,21.6464,21.6599,21.4913,21.525,680900.0
2011-04-06 09:35:00,31.92,32.07,31.91,31.97,576400.0,21.525,21.6262,21.5183,21.5588,576400.0
2011-04-06 09:40:00,31.96,31.98,31.91,31.95,242800.0,21.552,21.5655,21.5183,21.5453,242800.0
2011-04-06 09:45:00,31.95,31.97,31.91,31.93,374700.0,21.5453,21.5588,21.5183,21.5318,374700.0
2011-04-06 09:50:00,31.93,31.99,31.91,31.93,444000.0,21.5318,21.5722,21.5183,21.5318,444000.0
2011-04-06 09:55:00,31.93,31.97,31.91,31.96,346300.0,21.5318,21.5588,21.5183,21.552,346300.0
2011-04-06 10:00:00,31.97,31.97,31.91,31.96,431600.0,21.5588,21.5588,21.5183,21.552,431600.0
2011-04-06 10:05:00,31.95,31.97,31.91,31.95,687900.0,21.5453,21.5588,21.5183,21.5453,687900.0
2011-04-06 10:10:00,31.94,32.01,31.94,31.95,632900.0,21.5385,21.5857,21.5385,21.5453,632900.0
2011-04-06 10:15:00,31.96,32.0,31.95,31.96,513700.0,21.552,21.579,21.5453,21.552,513700.0
2011-04-06 10:20:00,31.96,32.0,31.93,31.98,533400.0,21.552,21.579,21.5318,21.5655,533400.0
2011-04-06 10:25:00,31.98,32.02,31.98,32.01,336900.0,21.5655,21.5925,21.5655,21.5857,336900.0
2011-04-06 10:30:00,32.02,32.05,31.99,32.04,667500.0,21.5925,21.6127,21.5722,21.606,667500.0
2011-04-06 10:35:00,32.05,32.09,32.02,32.08,523300.0,21.6127,21.6397,21.5925,21.6329,523300.0
2011-04-06 10:40:00,32.09,32.1,32.04,32.04,492300.0,21.6397,21.6464,21.606,21.606,492300.0
2011-04-06 10:45:00,32.04,32.07,32.02,32.07,397700.0,21.606,21.6262,21.5925,21.6262,397700.0
2011-04-06 10:50:00,32.06,32.1,32.04,32.07,867300.0,21.6195,21.6464,21.606,21.6262,867300.0
2011-04-06 10:55:00,32.06,32.09,32.01,32.05,663300.0,21.6195,21.6397,21.5857,21.6127,663300.0
2011-04-06 11:00:00,32.05,32.05,31.94,31.95,525900.0,21.6127,21.6127,21.5385,21.5453,525900.0
2011-04-06 11:05:00,31.95,31.98,31.92,31.97,391800.0,21.5453,21.5655,21.525,21.5588,391800.0
2011-04-06 11:10:00,31.97,32.0,31.95,31.98,609400.0,21.5588,21.579,21.5453,21.5655,609400.0
2011-04-06 11:15:00,31.98,32.0,31.96,32.0,179500.0,21.5655,21.579,21.552,21.579,179500.0
2011-04-06 11:20:00,31.99,32.05,31.98,32.05,313200.0,21.5722,21.6127,21.5655,21.6127,313200.0
2011-04-06 11:25:00,32.05,32.07,32.03,32.07,375600.0,21.6127,21.6262,21.5992,21.6262,375600.0
2011-04-06 11:30:00,32.07,32.19,32.06,32.17,776700.0,21.6262,21.7071,21.6195,21.6936,776700.0
2011-04-06 11:35:00,32.17,32.18,32.06,32.14,920800.0,21.6936,21.7004,21.6195,21.6734,920800.0
2011-04-06 11:40:00,32.14,32.15,32.07,32.07,229800.0,21.6734,21.6801,21.6262,21.6262,229800.0
2011-04-06 11:45:00,32.07,32.11,32.05,32.09,512700.0,21.6262,21.6532,21.6127,21.6397,512700.0
2011-04-06 11:50:00,32.09,32.12,32.07,32.09,441200.0,21.6397,21.6599,21.6262,21.6397,441200.0
2011-04-06 11:55:00,32.08,32.09,32.0,32.0,522800.0,21.6329,21.6397,21.579,21.579,522800.0
2011-04-06 12:00:00,32.0,32.06,31.99,32.04,518000.0,21.579,21.6195,21.5722,21.606,518000.0
2011-04-06 12:05:00,32.03,32.07,32.01,32.06,220200.0,21.5992,21.6262,21.5857,21.6195,220200.0
2011-04-06 12:10:00,32.06,32.08,32.05,32.05,102900.0,21.6195,21.6329,21.6127,21.6127,102900.0
2011-04-06 12:15:00,32.05,32.06,32.0,32.02,326500.0,21.6127,21.6195,21.579,21.5925,326500.0
2011-04-06 12:20:00,32.03,32.07,32.02,32.06,178900.0,21.5992,21.6262,21.5925,21.6195,178900.0
2011-04-06 12:25:00,32.06,32.07,32.03,32.04,136900.0,21.6195,21.6262,21.5992,21.606,136900.0
2011-04-06 12:30:00,32.05,32.07,32.04,32.05,169200.0,21.6127,21.6262,21.606,21.6127,169200.0
2011-04-06 12:35:00,32.05,32.07,32.03,32.05,180900.0,21.6127,21.6262,21.5992,21.6127,180900.0
2011-04-06 12:40:00,32.06,32.1,32.05,32.09,188100.0,21.6195,21.6464,21.6127,21.6397,188100.0
2011-04-06 12:45:00,32.08,32.1,32.06,32.1,145900.0,21.6329,21.6464,21.6195,21.6464,145900.0
2011-04-06 12:50:00,32.1,32.13,32.08,32.1,189500.0,21.6464,21.6667,21.6329,21.6464,189500.0
2011-04-06 12:55:00,32.1,32.11,32.05,32.1,295300.0,21.6464,21.6532,21.6127,21.6464,295300.0
2011-04-06 13:00:00,32.09,32.1,32.07,32.1,92700.0,21.6397,21.6464,21.6262,21.6464,92700.0
2011-04-06 13:05:00,32.1,32.11,32.08,32.1,122400.0,21.6464,21.6532,21.6329,21.6464,122400.0
2011-04-06 13:10:00,32.09,32.13,32.09,32.12,307300.0,21.6397,21.6667,21.6397,21.6599,307300.0
2011-04-06 13:15:00,32.12,32.14,32.11,32.12,158200.0,21.6599,21.6734,21.6532,21.6599,158200.0
2011-04-06 13:20:00,32.13,32.13,32.1,32.13,139000.0,21.6667,21.6667,21.6464,21.6667,139000.0
2011-04-06 13:25:00,32.14,32.14,32.1,32.13,135700.0,21.6734,21.6734,21.6464,21.6667,135700.0
2011-04-06 13:30:00,32.13,32.16,32.13,32.16,152200.0,21.6667,21.6869,21.6667,21.6869,152200.0
2011-04-06 13:35:00,32.16,32.17,32.15,32.17,132700.0,21.6869,21.6936,21.6801,21.6936,132700.0
2011-04-06 13:40:00,32.17,32.2,32.14,32.18,199800.0,21.6936,21.7139,21.6734,21.7004,199800.0
2011-04-06 13:45:00,32.18,32.23,32.17,32.18,300200.0,21.7004,21.7341,21.6936,21.7004,300200.0
2011-04-06 13:50:00,32.19,32.28,32.18,32.27,847700.0,21.7071,21.7678,21.7004,21.7611,847700.0
2011-04-06 13:55:00,32.27,32.31,32.26,32.3,349400.0,21.7611,21.788,21.7543,21.7813,349400.0
2011-04-06 14:00:00,32.29,32.35,32.29,32.32,477200.0,21.7746,21.815,21.7746,21.7948,477200.0
2011-04-06 14:05:00,32.31,32.31,32.27,32.29,320800.0,21.788,21.788,21.7611,21.7746,320800.0
2011-04-06 14:10:00,32.29,32.3,32.27,32.29,344400.0,21.7746,21.7813,21.7611,21.7746,344400.0
2011-04-06 14:15:00,32.29,32.3,32.28,32.3,189200.0,21.7746,21.7813,21.7678,21.7813,189200.0
2011-04-06 14:20:00,32.3,32.3,32.26,32.27,181600.0,21.7813,21.7813,21.7543,21.7611,181600.0
2011-04-06 14:25:00,32.28,32.3,32.25,32.26,180900.0,21.7678,21.7813,21.7476,21.7543,180900.0
2011-04-06 14:30:00,32.26,32.29,32.26,32.27,120400.0,21.7543,21.7746,21.7543,21.7611,120400.0
2011-04-06 14:35:00,32.28,32.29,32.26,32.29,164100.0,21.7678,21.7746,21.7543,21.7746,164100.0
2011-04-06 14:40:00,32.28,32.33,32.28,32.31,217900.0,21.7678,21.8015,21.7678,21.788,217900.0
2011-04-06 14:45:00,32.31,32.4,32.31,32.35,660000.0,21.788,21.8487,21.788,21.815,660000.0
2011-04-06 14:50:00,32.35,32.36,32.33,32.34,190800.0,21.815,21.8218,21.8015,21.8083,190800.0
2011-04-06 14:55:00,32.34,32.37,32.33,32.36,229200.0,21.8083,21.8285,21.8015,21.8218,229200.0
2011-04-06 15:00:00,32.37,32.43,32.35,32.43,569600.0,21.8285,21.869,21.815,21.869,569600.0
2011-04-06 15:05:00,32.43,32.47,32.41,32.44,694400.0,21.869,21.8959,21.8555,21.8757,694400.0
2011-04-06 15:10:00,32.45,32.5,32.44,32.5,562900.0,21.8824,21.9162,21.8757,21.9162,562900.0
2011-04-06 15:15:00,32.49,32.52,32.41,32.43,795000.0,21.9094,21.9296,21.8555,21.869,795000.0
2011-04-06 15:20:00,32.42,32.43,32.36,32.38,481600.0,21.8622,21.869,21.8218,21.8352,481600.0
2011-04-06 15:25:00,32.37,32.37,32.33,32.34,871400.0,21.8285,21.8285,21.8015,21.8083,871400.0
2011-04-06 15:30:00,32.36,32.42,32.35,32.4,398300.0,21.8218,21.8622,21.815,21.8487,398300.0
2011-04-06 15:35:00,32.41,32.43,32.38,32.43,338900.0,21.8555,21.869,21.8352,21.869,338900.0
2011-04-06 15:40:00,32.43,32.48,32.42,32.48,478100.0,21.869,21.9027,21.8622,21.9027,478100.0
2011-04-06 15:45:00,32.48,32.48,32.42,32.42,614500.0,21.9027,21.9027,21.8622,21.8622,614500.0
2011-04-06 15:50:00,32.42,32.44,32.35,32.4,1221200.0,21.8622,21.8757,21.815,21.8487,1221200.0
2011-04-06 15:55:00,32.39,32.43,32.35,32.4,1607100.0,21.842,21.869,21.815,21.8487,1607100.0
2011-04-07 09:30:00,32.37,32.5,32.31,32.4,913000.0,21.8285,21.9162,21.788,21.8487,913000.0
2011-04-07 09:35:00,32.39,32.41,32.24,32.39,603200.0,21.842,21.8555,21.7408,21.842,603200.0
2011-04-07 09:40:00,32.39,32.57,32.33,32.57,924200.0,21.842,21.9634,21.8015,21.9634,924200.0
2011-04-07 09:45:00,32.57,32.63,32.56,32.58,650200.0,21.9634,22.0038,21.9566,21.9701,650200.0
2011-04-07 09:50:00,32.58,32.58,32.43,32.47,470200.0,21.9701,21.9701,21.869,21.8959,470200.0
2011-04-07 09:55:00,32.47,32.56,32.47,32.55,480400.0,21.8959,21.9566,21.8959,21.9499,480400.0
2011-04-07 10:00:00,32.56,32.56,32.53,32.55,288300.0,21.9566,21.9566,21.9364,21.9499,288300.0
2011-04-07 10:05:00,32.55,32.56,32.41,32.43,375500.0,21.9499,21.9566,21.8555,21.869,375500.0
2011-04-07 10:10:00,32.42,32.48,32.41,32.45,413800.0,21.8622,21.9027,21.8555,21.8824,413800.0
2011-04-07 10:15:00,32.45,32.47,32.43,32.46,260500.0,21.8824,21.8959,21.869,21.8892,260500.0
2011-04-07 10:20:00,32.47,32.51,32.46,32.46,163100.0,21.8959,21.9229,21.8892,21.8892,163100.0
2011-04-07 10:25:00,32.46,32.49,32.45,32.46,183500.0,21.8892,21.9094,21.8824,21.8892,183500.0
2011-04-07 10:30:00,32.46,32.48,32.44,32.46,227100.0,21.8892,21.9027,21.8757,21.8892,227100.0
2011-04-07 10:35:00,32.45,32.49,32.33,32.4,812200.0,21.8824,21.9094,21.8015,21.8487,812200.0
2011-04-07 10:40:00,32.4,32.41,32.28,32.34,1227000.0,21.8487,21.8555,21.7678,21.8083,1227000.0
2011-04-07 10:45:00,32.34,32.45,32.28,32.44,535100.0,21.8083,21.8824,21.7678,21.8757,535100.0
2011-04-07 10:50:00,32.44,32.48,32.42,32.45,429600.0,21.8757,21.9027,21.8622,21.8824,429600.0
2011-04-07 10:55:00,32.45,32.49,32.41,32.49,276500.0,21.8824,21.9094,21.8555,21.9094,276500.0
2011-04-07 11:00:00,32.49,32.5,32.4,32.44,226300.0,21.9094,21.9162,21.8487,21.8757,226300.0
2011-04-07 11:05:00,32.44,32.48,32.42,32.43,238700.0,21.8757,21.9027,21.8622,21.869,238700.0
2011-04-07 11:10:00,32.43,32.45,32.37,32.38,387800.0,21.869,21.8824,21.8285,21.8352,387800.0
2011-04-07 11:15:00,32.38,32.41,32.36,32.38,204900.0,21.8352,21.8555,21.8218,21.8352,204900.0
2011-04-07 11:20:00,32.37,32.39,32.33,32.37,181200.0,21.8285,21.842,21.8015,21.8285,181200.0
2011-04-07 11:25:00,32.37,32.44,32.37,32.38,327000.0,21.8285,21.8757,21.8285,21.8352,327000.0
2011-04-07 11:30:00,32.39,32.39,32.22,32.24,371200.0,21.842,21.842,21.7273,21.7408,371200.0
2011-04-07 11:35:00,32.24,32.24,32.14,32.19,801000.0,21.7408,21.7408,21.6734,21.7071,801000.0
2011-04-07 11:40:00,32.19,32.25,32.15,32.21,453400.0,21.7071,21.7476,21.6801,21.7206,453400.0
2011-04-07 11:45:00,32.22,32.27,32.17,32.19,355600.0,21.7273,21.7611,21.6936,21.7071,355600.0
2011-04-07 11:50:00,32.18,32.23,32.17,32.21,559300.0,21.7004,21.7341,21.6936,21.7206,559300.0
2011-04-07 11:55:00,32.21,32.24,32.16,32.23,662500.0,21.7206,21.7408,21.6869,21.7341,662500.0
2011-04-07 12:00:00,32.22,32.27,32.18,32.22,282800.0,21.7273,21.7611,21.7004,21.7273,282800.0
2011-04-07 12:05:00,32.23,32.27,32.19,32.24,262900.0,21.7341,21.7611,21.7071,21.7408,262900.0
2011-04-07 12:10:00,32.24,32.25,32.21,32.23,184700.0,21.7408,21.7476,21.7206,21.7341,184700.0
2011-04-07 12:15:00,32.23,32.27,32.22,32.24,179200.0,21.7341,21.7611,21.7273,21.7408,179200.0
2011-04-07 12:20:00,32.25,32.27,32.22,32.25,161300.0,21.7476,21.7611,21.7273,21.7476,161300.0
2011-04-07 12:25:00,32.25,32.29,32.25,32.25,136400.0,21.7476,21.7746,21.7476,21.7476,136400.0
2011-04-07 12:30:00,32.26,32.29,32.23,32.29,163600.0,21.7543,21.7746,21.7341,21.7746,163600.0
2011-04-07 12:35:00,32.29,32.33,32.27,32.32,412200.0,21.7746,21.8015,21.7611,21.7948,412200.0
2011-04-07 12:40:00,32.32,32.36,32.32,32.32,127600.0,21.7948,21.8218,21.7948,21.7948,127600.0
2011-04-07 12:45:00,32.33,32.35,32.32,32.33,153600.0,21.8015,21.815,21.7948,21.8015,153600.0
2011-04-07 12:50:00,32.33,32.34,32.32,32.34,101800.0,21.8015,21.8083,21.7948,21.8083,101800.0
2011-04-07 12:55:00,32.34,32.34,32.3,32.32,70400.0,21.8083,21.8083,21.7813,21.7948,70400.0
2011-04-07 13:00:00,32.32,32.33,32.24,32.24,179200.0,21.7948,21.8015,21.7408,21.7408,179200.0
2011-04-07 13:05:00,32.25,32.32,32.24,32.29,300700.0,21.7476,21.7948,21.7408,21.7746,300700.0
2011-04-07 13:10:00,32.29,32.3,32.2,32.2,194000.0,21.7746,21.7813,21.7139,21.7139,194000.0
2011-04-07 13:15:00,32.2,32.25,32.2,32.22,124800.0,21.7139,21.7476,21.7139,21.7273,124800.0
2011-04-07 13:20:00,32.21,32.22,32.17,32.19,419200.0,21.7206,21.7273,21.6936,21.7071,419200.0
2011-04-07 13:25:00,32.18,32.2,32.16,32.16,260500.0,21.7004,21.7139,21.6869,21.6869,260500.0
2011-04-07 13:30:00,32.16,32.18,32.12,32.18,272100.0,21.6869,21.7004,21.6599,21.7004,272100.0
2011-04-07 13:35:00,32.18,32.23,32.18,32.18,111000.0,21.7004,21.7341,21.7004,21.7004,111000.0
2011-04-07 13:40:00,32.18,32.19,32.13,32.15,227100.0,21.7004,21.7071,21.6667,21.6801,227100.0
2011-04-07 13:45:00,32.15,32.16,32.1,32.15,161700.0,21.6801,21.6869,21.6464,21.6801,161700.0
2011-04-07 13:50:00,32.14,32.16,32.11,32.15,112000.0,21.6734,21.6869,21.6532,21.6801,112000.0
2011-04-07 13:55:00,32.15,32.19,32.08,32.1,447000.0,21.6801,21.7071,21.6329,21.6464,447000.0
2011-04-07 14:00:00,32.1,32.13,32.08,32.11,324000.0,21.6464,21.6667,21.6329,21.6532,324000.0
2011-04-07 14:05:00,32.11,32.12,32.08,32.11,167700.0,21.6532,21.6599,21.6329,21.6532,167700.0
2011-04-07 14:10:00,32.11,32.15,32.09,32.11,145300.0,21.6532,21.6801,21.6397,21.6532,145300.0
2011-04-07 14:15:00,32.11,32.12,32.07,32.1,392100.0,21.6532,21.6599,21.6262,21.6464,392100.0
2011-04-07 14:20:00,32.1,32.11,32.06,32.07,237700.0,21.6464,21.6532,21.6195,21.6262,237700.0
2011-04-07 14:25:00,32.07,32.08,32.04,32.04,226200.0,21.6262,21.6329,21.606,21.606,226200.0
2011-04-07 14:30:00,32.04,32.09,32.03,32.05,162700.0,21.606,21.6397,21.5992,21.6127,162700.0
2011-04-07 14:35:00,32.05,32.09,32.03,32.05,235100.0,21.6127,21.6397,21.5992,21.6127,235100.0
2011-04-07 14:40:00,32.06,32.12,32.05,32.12,229300.0,21.6195,21.6599,21.6127,21.6599,229300.0
2011-04-07 14:45:00,32.12,32.12,32.09,32.1,96200.0,21.6599,21.6599,21.6397,21.6464,96200.0
2011-04-07 14:50:00,32.1,32.12,32.09,32.12,270700.0,21.6464,21.6599,21.6397,21.6599,270700.0
2011-04-07 14:55:00,32.12,32.12,32.07,32.12,272100.0,21.6599,21.6599,21.6262,21.6599,272100.0
2011-04-07 15:00:00,32.12,32.12,32.08,32.11,114000.0,21.6599,21.6599,21.6329,21.6532,114000.0
2011-04-07 15:05:00,32.11,32.12,32.07,32.11,200300.0,21.6532,21.6599,21.6262,21.6532,200300.0
2011-04-07 15:10:00,32.11,32.12,32.07,32.07,171100.0,21.6532,21.6599,21.6262,21.6262,171100.0
2011-04-07 15:15:00,32.07,32.16,32.07,32.16,256700.0,21.6262,21.6869,21.6262,21.6869,256700.0
2011-04-07 15:20:00,32.15,32.16,32.08,32.08,541200.0,21.6801,21.6869,21.6329,21.6329,541200.0
2011-04-07 15:25:00,32.08,32.1,32.06,32.08,691100.0,21.6329,21.6464,21.6195,21.6329,691100.0
2011-04-07 15:30:00,32.08,32.12,32.07,32.1,462700.0,21.6329,21.6599,21.6262,21.6464,462700.0
2011-04-07 15:35:00,32.11,32.16,32.1,32.15,212000.0,21.6532,21.6869,21.6464,21.6801,212000.0
2011-04-07 15:40:00,32.15,32.18,32.13,32.13,732400.0,21.6801,21.7004,21.6667,21.6667,732400.0
2011-04-07 15:45:00,32.14,32.17,32.13,32.16,463300.0,21.6734,21.6936,21.6667,21.6869,463300.0
2011-04-07 15:50:00,32.16,32.17,32.13,32.14,540200.0,21.6869,21.6936,21.6667,21.6734,540200.0
2011-04-07 15:55:00,32.15,32.16,32.12,32.16,1502300.0,21.6801,21.6869,21.6599,21.6869,1502300.0
2011-04-08 09:30:00,32.52,32.53,32.31,32.33,698500.0,21.9296,21.9364,21.788,21.8015,698500.0
2011-04-08 09:35:00,32.33,32.36,32.19,32.2,378400.0,21.8015,21.8218,21.7071,21.7139,378400.0
2011-04-08 09:40:00,32.2,32.21,32.11,32.19,671600.0,21.7139,21.7206,21.6532,21.7071,671600.0
2011-04-08 09:45:00,32.2,32.2,32.04,32.11,361900.0,21.7139,21.7139,21.606,21.6532,361900.0
2011-04-08 09:50:00,32.1,32.15,32.05,32.15,155700.0,21.6464,21.6801,21.6127,21.6801,155700.0
2011-04-08 09:55:00,32.14,32.18,32.11,32.14,179900.0,21.6734,21.7004,21.6532,21.6734,179900.0
2011-04-08 10:00:00,32.13,32.16,32.08,32.1,205400.0,21.6667,21.6869,21.6329,21.6464,205400.0
2011-04-08 10:05:00,32.11,32.11,32.01,32.02,259500.0,21.6532,21.6532,21.5857,21.5925,259500.0
2011-04-08 10:10:00,32.02,32.04,32.0,32.0,357800.0,21.5925,21.606,21.579,21.579,357800.0
2011-04-08 10:15:00,32.0,32.02,31.89,31.91,635700.0,21.579,21.5925,21.5048,21.5183,635700.0
2011-04-08 10:20:00,31.92,31.92,31.86,31.92,389200.0,21.525,21.525,21.4846,21.525,389200.0
2011-04-08 10:25:00,31.92,31.98,31.89,31.93,295900.0,21.525,21.5655,21.5048,21.5318,295900.0
2011-04-08 10:30:00,31.93,32.02,31.92,32.0,243000.0,21.5318,21.5925,21.525,21.579,243000.0
2011-04-08 10:35:00,32.01,32.04,31.97,32.03,139500.0,21.5857,21.606,21.5588,21.5992,139500.0
2011-04-08 10:40:00,32.02,32.06,31.98,32.0,126800.0,21.5925,21.6195,21.5655,21.579,126800.0
2011-04-08 10:45:00,32.01,32.05,31.99,32.03,156100.0,21.5857,21.6127,21.5722,21.5992,156100.0
2011-04-08 10:50:00,32.03,32.05,31.97,32.0,157600.0,21.5992,21.6127,21.5588,21.579,157600.0
2011-04-08 10:55:00,31.99,32.01,31.93,31.95,180600.0,21.5722,21.5857,21.5318,21.5453,180600.0
2011-04-08 11:00:00,31.94,32.0,31.91,31.99,165300.0,21.5385,21.579,21.5183,21.5722,165300.0
2011-04-08 11:05:00,31.98,32.0,31.94,31.98,228000.0,21.5655,21.579,21.5385,21.5655,228000.0
2011-04-08 11:10:00,31.98,31.99,31.93,31.98,236500.0,21.5655,21.5722,21.5318,21.5655,236500.0
2011-04-08 11:15:00,31.99,32.05,31.98,32.04,197000.0,21.5722,21.6127,21.5655,21.606,197000.0
2011-04-08 11:20:00,32.04,32.05,31.99,31.99,196300.0,21.606,21.6127,21.5722,21.5722,196300.0
2011-04-08 11:25:00,31.98,32.0,31.92,31.92,322400.0,21.5655,21.579,21.525,21.525,322400.0
2011-04-08 11:30:00,31.93,31.98,31.91,31.96,240100.0,21.5318,21.5655,21.5183,21.552,240100.0
2011-04-08 11:35:00,31.96,32.02,31.95,31.97,240200.0,21.552,21.5925,21.5453,21.5588,240200.0
2011-04-08 11:40:00,31.96,31.97,31.92,31.95,206800.0,21.552,21.5588,21.525,21.5453,206800.0
2011-04-08 11:45:00,31.94,31.97,31.93,31.93,72000.0,21.5385,21.5588,21.5318,21.5318,72000.0
2011-04-08 11:50:00,31.93,31.94,31.88,31.9,243600.0,21.5318,21.5385,21.4981,21.5116,243600.0
2011-04-08 11:55:00,31.9,31.9,31.87,31.89,150800.0,21.5116,21.5116,21.4913,21.5048,150800.0
2011-04-08 12:00:00,31.89,31.9,31.88,31.9,102500.0,21.5048,21.5116,21.4981,21.5116,102500.0
2011-04-08 12:05:00,31.9,31.9,31.86,31.87,252400.0,21.5116,21.5116,21.4846,21.4913,252400.0
2011-04-08 12:10:00,31.86,31.87,31.84,31.85,163700.0,21.4846,21.4913,21.4711,21.4778,163700.0
2011-04-08 12:15:00,31.85,31.86,31.84,31.85,153700.0,21.4778,21.4846,21.4711,21.4778,153700.0
2011-04-08 12:20:00,31.85,31.88,31.84,31.88,271200.0,21.4778,21.4981,21.4711,21.4981,271200.0
2011-04-08 12:25:00,31.87,31.9,31.87,31.87,136600.0,21.4913,21.5116,21.4913,21.4913,136600.0
2011-04-08 12:30:00,31.88,31.89,31.87,31.88,122300.0,21.4981,21.5048,21.4913,21.4981,122300.0
2011-04-08 12:35:00,31.88,31.89,31.87,31.88,81400.0,21.4981,21.5048,21.4913,21.4981,81400.0
2011-04-08 12:40:00,31.87,31.88,31.87,31.87,102700.0,21.4913,21.4981,21.4913,21.4913,102700.0
2011-04-08 12:45:00,31.87,31.88,31.84,31.86,194300.0,21.4913,21.4981,21.4711,21.4846,194300.0
2011-04-08 12:50:00,31.87,31.88,31.83,31.85,277300.0,21.4913,21.4981,21.4644,21.4778,277300.0
2011-04-08 12:55:00,31.84,31.86,31.82,31.86,256200.0,21.4711,21.4846,21.4576,21.4846,256200.0
2011-04-08 13:00:00,31.86,31.9,31.85,31.88,168500.0,21.4846,21.5116,21.4778,21.4981,168500.0
2011-04-08 13:05:00,31.88,31.89,31.82,31.83,322800.0,21.4981,21.5048,21.4576,21.4644,322800.0
2011-04-08 13:10:00,31.83,31.83,31.78,31.81,275400.0,21.4644,21.4644,21.4306,21.4509,275400.0
2011-04-08 13:15:00,31.81,31.83,31.8,31.82,122900.0,21.4509,21.4644,21.4441,21.4576,122900.0
2011-04-08 13:20:00,31.83,31.85,31.82,31.83,80300.0,21.4644,21.4778,21.4576,21.4644,80300.0
2011-04-08 13:25:00,31.83,31.83,31.8,31.81,87000.0,21.4644,21.4644,21.4441,21.4509,87000.0
2011-04-08 13:30:00,31.81,31.85,31.81,31.82,455500.0,21.4509,21.4778,21.4509,21.4576,455500.0
2011-04-08 13:35:00,31.83,31.85,31.82,31.85,71500.0,21.4644,21.4778,21.4576,21.4778,71500.0
2011-04-08 13:40:00,31.84,31.88,31.83,31.86,174300.0,21.4711,21.4981,21.4644,21.4846,174300.0
2011-04-08 13:45:00,31.86,31.87,31.84,31.85,372500.0,21.4846,21.4913,21.4711,21.4778,372500.0
2011-04-08 13:50:00,31.84,31.86,31.83,31.84,300800.0,21.4711,21.4846,21.4644,21.4711,300800.0
2011-04-08 13:55:00,31.85,31.85,31.83,31.84,252900.0,21.4778,21.4778,21.4644,21.4711,252900.0
2011-04-08 14:00:00,31.84,31.85,31.83,31.83,130800.0,21.4711,21.4778,21.4644,21.4644,130800.0
2011-04-08 14:05:00,31.83,31.84,31.81,31.82,332900.0,21.4644,21.4711,21.4509,21.4576,332900.0
2011-04-08 14:10:00,31.81,31.82,31.77,31.77,346700.0,21.4509,21.4576,21.4239,21.4239,346700.0
2011-04-08 14:15:00,31.76,31.78,31.73,31.75,439900.0,21.4171,21.4306,21.3969,21.4104,439900.0
2011-04-08 14:20:00,31.75,31.77,31.71,31.72,319100.0,21.4104,21.4239,21.3834,21.3902,319100.0
2011-04-08 14:25:00,31.72,31.75,31.71,31.75,148200.0,21.3902,21.4104,21.3834,21.4104,148200.0
2011-04-08 14:30:00,31.75,31.76,31.69,31.7,364600.0,21.4104,21.4171,21.3699,21.3767,364600.0
2011-04-08 14:35:00,31.69,31.73,31.67,31.71,362200.0,21.3699,21.3969,21.3565,21.3834,362200.0
2011-04-08 14:40:00,31.71,31.74,31.7,31.7,398700.0,21.3834,21.4037,21.3767,21.3767,398700.0
2011-04-08 14:45:00,31.7,31.71,31.65,31.66,454300.0,21.3767,21.3834,21.343,21.3497,454300.0
2011-04-08 14:50:00,31.66,31.66,31.61,31.65,267400.0,21.3497,21.3497,21.316,21.343,267400.0
2011-04-08 14:55:00,31.65,31.66,31.59,31.65,549700.0,21.343,21.3497,21.3025,21.343,549700.0
2011-04-08 15:00:00,31.64,31.65,31.57,31.59,716400.0,21.3362,21.343,21.289,21.3025,716400.0
2011-04-08 15:05:00,31.59,31.64,31.59,31.62,492100.0,21.3025,21.3362,21.3025,21.3227,492100.0
2011-04-08 15:10:00,31.62,31.66,31.6,31.64,386200.0,21.3227,21.3497,21.3093,21.3362,386200.0
2011-04-08 15:15:00,31.63,31.64,31.61,31.63,253900.0,21.3295,21.3362,21.316,21.3295,253900.0
2011-04-08 15:20:00,31.63,31.63,31.58,31.59,173700.0,21.3295,21.3295,21.2958,21.3025,173700.0
2011-04-08 15:25:00,31.6,31.62,31.58,31.6,553900.0,21.3093,21.3227,21.2958,21.3093,553900.0
2011-04-08 15:30:00,31.6,31.61,31.59,31.6,769100.0,21.3093,21.316,21.3025,21.3093,769100.0
2011-04-08 15:35:00,31.59,31.6,31.56,31.57,371800.0,21.3025,21.3093,21.2823,21.289,371800.0
2011-04-08 15:40:00,31.57,31.64,31.56,31.62,627700.0,21.289,21.3362,21.2823,21.3227,627700.0
2011-04-08 15:45:00,31.63,31.69,31.63,31.66,657000.0,21.3295,21.3699,21.3295,21.3497,657000.0
2011-04-08 15:50:00,31.67,31.69,31.65,31.66,624200.0,21.3565,21.3699,21.343,21.3497,624200.0
2011-04-08 15:55:00,31.66,31.69,31.6,31.61,1185100.0,21.3497,21.3699,21.3093,21.316,1185100.0
2011-04-11 09:30:00,31.62,31.79,31.62,31.77,715200.0,21.3227,21.4374,21.3227,21.4239,715200.0
2011-04-11 09:35:00,31.78,31.81,31.7,31.71,583400.0,21.4306,21.4509,21.3767,21.3834,583400.0
2011-04-11 09:40:00,31.71,31.72,31.55,31.57,1072300.0,21.3834,21.3902,21.2755,21.289,1072300.0
2011-04-11 09:45:00,31.58,31.61,31.47,31.6,1270500.0,21.2958,21.316,21.2216,21.3093,1270500.0
2011-04-11 09:50:00,31.59,31.62,31.55,31.58,377500.0,21.3025,21.3227,21.2755,21.2958,377500.0
2011-04-11 09:55:00,31.57,31.63,31.57,31.63,637400.0,21.289,21.3295,21.289,21.3295,637400.0
2011-04-11 10:00:00,31.63,31.65,31.57,31.58,994100.0,21.3295,21.343,21.289,21.2958,994100.0
2011-04-11 10:05:00,31.58,31.59,31.42,31.45,820400.0,21.2958,21.3025,21.1879,21.2081,820400.0
2011-04-11 10:10:00,31.45,31.46,31.39,31.45,695100.0,21.2081,21.2148,21.1676,21.2081,695100.0
2011-04-11 10:15:00,31.46,31.54,31.46,31.52,373300.0,21.2148,21.2688,21.2148,21.2553,373300.0
2011-04-11 10:20:00,31.52,31.56,31.5,31.55,292200.0,21.2553,21.2823,21.2418,21.2755,292200.0
2011-04-11 10:25:00,31.56,31.57,31.5,31.5,432300.0,21.2823,21.289,21.2418,21.2418,432300.0
2011-04-11 10:30:00,31.5,31.52,31.45,31.51,325600.0,21.2418,21.2553,21.2081,21.2486,325600.0
2011-04-11 10:35:00,31.51,31.56,31.5,31.56,332900.0,21.2486,21.2823,21.2418,21.2823,332900.0
2011-04-11 10:40:00,31.55,31.57,31.51,31.54,169200.0,21.2755,21.289,21.2486,21.2688,169200.0
2011-04-11 10:45:00,31.54,31.57,31.52,31.55,175800.0,21.2688,21.289,21.2553,21.2755,175800.0
2011-04-11 10:50:00,31.55,31.57,31.52,31.57,219100.0,21.2755,21.289,21.2553,21.289,219100.0
2011-04-11 10:55:00,31.57,31.58,31.53,31.55,145000.0,21.289,21.2958,21.262,21.2755,145000.0
2011-04-11 11:00:00,31.55,31.59,31.54,31.55,236300.0,21.2755,21.3025,21.2688,21.2755,236300.0
2011-04-11 11:05:00,31.54,31.58,31.54,31.58,163700.0,21.2688,21.2958,21.2688,21.2958,163700.0
2011-04-11 11:10:00,31.57,31.58,31.5,31.53,243100.0,21.289,21.2958,21.2418,21.262,243100.0
2011-04-11 11:15:00,31.54,31.56,31.52,31.55,137400.0,21.2688,21.2823,21.2553,21.2755,137400.0
2011-04-11 11:20:00,31.56,31.56,31.48,31.52,180600.0,21.2823,21.2823,21.2283,21.2553,180600.0
2011-04-11 11:25:00,31.51,31.53,31.5,31.53,99600.0,21.2486,21.262,21.2418,21.262,99600.0
2011-04-11 11:30:00,31.53,31.53,31.5,31.51,230100.0,21.262,21.262,21.2418,21.2486,230100.0
2011-04-11 11:35:00,31.51,31.54,31.48,31.5,192500.0,21.2486,21.2688,21.2283,21.2418,192500.0
2011-04-11 11:40:00,31.5,31.54,31.49,31.52,189700.0,21.2418,21.2688,21.2351,21.2553,189700.0
2011-04-11 11:45:00,31.51,31.52,31.49,31.5,94700.0,21.2486,21.2553,21.2351,21.2418,94700.0
2011-04-11 11:50:00,31.51,31.52,31.49,31.5,98100.0,21.2486,21.2553,21.2351,21.2418,98100.0
2011-04-11 11:55:00,31.5,31.53,31.49,31.51,201400.0,21.2418,21.262,21.2351,21.2486,201400.0
2011-04-11 12:00:00,31.51,31.53,31.51,31.52,135500.0,21.2486,21.262,21.2486,21.2553,135500.0
2011-04-11 12:05:00,31.53,31.55,31.52,31.53,168300.0,21.262,21.2755,21.2553,21.262,168300.0
2011-04-11 12:10:00,31.53,31.54,31.5,31.5,125400.0,21.262,21.2688,21.2418,21.2418,125400.0
2011-04-11 12:15:00,31.51,31.51,31.46,31.48,149500.0,21.2486,21.2486,21.2148,21.2283,149500.0
2011-04-11 12:20:00,31.47,31.51,31.47,31.48,169700.0,21.2216,21.2486,21.2216,21.2283,169700.0
2011-04-11 12:25:00,31.48,31.51,31.48,31.49,97400.0,21.2283,21.2486,21.2283,21.2351,97400.0
2011-04-11 12:30:00,31.49,31.5,31.48,31.49,104000.0,21.2351,21.2418,21.2283,21.2351,104000.0
2011-04-11 12:35:00,31.5,31.51,31.45,31.46,269600.0,21.2418,21.2486,21.2081,21.2148,269600.0
2011-04-11 12:40:00,31.46,31.47,31.43,31.47,217100.0,21.2148,21.2216,21.1946,21.2216,217100.0
2011-04-11 12:45:00,31.48,31.49,31.45,31.48,143300.0,21.2283,21.2351,21.2081,21.2283,143300.0
2011-04-11 12:50:00,31.48,31.49,31.46,31.49,119100.0,21.2283,21.2351,21.2148,21.2351,119100.0
2011-04-11 12:55:00,31.48,31.49,31.42,31.43,193300.0,21.2283,21.2351,21.1879,21.1946,193300.0
2011-04-11 13:00:00,31.43,31.45,31.41,31.44,287800.0,21.1946,21.2081,21.1811,21.2014,287800.0
2011-04-11 13:05:00,31.44,31.44,31.41,31.43,168300.0,21.2014,21.2014,21.1811,21.1946,168300.0
2011-04-11 13:10:00,31.44,31.44,31.39,31.41,320300.0,21.2014,21.2014,21.1676,21.1811,320300.0
2011-04-11 13:15:00,31.4,31.41,31.36,31.4,223900.0,21.1744,21.1811,21.1474,21.1744,223900.0
2011-04-11 13:20:00,31.41,31.44,31.4,31.42,181100.0,21.1811,21.2014,21.1744,21.1879,181100.0
2011-04-11 13:25:00,31.43,31.44,31.41,31.42,94100.0,21.1946,21.2014,21.1811,21.1879,94100.0
2011-04-11 13:30:00,31.41,31.42,31.36,31.37,225000.0,21.1811,21.1879,21.1474,21.1542,225000.0
2011-04-11 13:35:00,31.37,31.4,31.37,31.38,137600.0,21.1542,21.1744,21.1542,21.1609,137600.0
2011-04-11 13:40:00,31.39,31.44,31.38,31.42,153700.0,21.1676,21.2014,21.1609,21.1879,153700.0
2011-04-11 13:45:00,31.42,31.42,31.39,31.39,94700.0,21.1879,21.1879,21.1676,21.1676,94700.0
2011-04-11 13:50:00,31.39,31.44,31.36,31.43,301400.0,21.1676,21.2014,21.1474,21.1946,301400.0
2011-04-11 13:55:00,31.43,31.44,31.38,31.41,209800.0,21.1946,21.2014,21.1609,21.1811,209800.0
2011-04-11 14:00:00,31.41,31.42,31.39,31.41,388200.0,21.1811,21.1879,21.1676,21.1811,388200.0
2011-04-11 14:05:00,31.4,31.44,31.39,31.41,265600.0,21.1744,21.2014,21.1676,21.1811,265600.0
2011-04-11 14:10:00,31.41,31.44,31.38,31.39,240200.0,21.1811,21.2014,21.1609,21.1676,240200.0
2011-04-11 14:15:00,31.39,31.4,31.38,31.4,111200.0,21.1676,21.1744,21.1609,21.1744,111200.0
2011-04-11 14:20:00,31.4,31.4,31.37,31.38,321000.0,21.1744,21.1744,21.1542,21.1609,321000.0
2011-04-11 14:25:00,31.37,31.4,31.36,31.37,104000.0,21.1542,21.1744,21.1474,21.1542,104000.0
2011-04-11 14:30:00,31.38,31.41,31.36,31.36,187600.0,21.1609,21.1811,21.1474,21.1474,187600.0
2011-04-11 14:35:00,31.37,31.39,31.35,31.36,207500.0,21.1542,21.1676,21.1407,21.1474,207500.0
2011-04-11 14:40:00,31.37,31.37,31.33,31.33,175400.0,21.1542,21.1542,21.1272,21.1272,175400.0
2011-04-11 14:45:00,31.33,31.35,31.31,31.35,179500.0,21.1272,21.1407,21.1137,21.1407,179500.0
2011-04-11 14:50:00,31.34,31.38,31.34,31.35,277400.0,21.1339,21.1609,21.1339,21.1407,277400.0
2011-04-11 14:55:00,31.35,31.35,31.32,31.35,224800.0,21.1407,21.1407,21.1204,21.1407,224800.0
2011-04-11 15:00:00,31.35,31.36,31.27,31.27,355300.0,21.1407,21.1474,21.0867,21.0867,355300.0
2011-04-11 15:05:00,31.27,31.34,31.27,31.29,296300.0,21.0867,21.1339,21.0867,21.1002,296300.0
2011-04-11 15:10:00,31.29,31.32,31.27,31.31,205900.0,21.1002,21.1204,21.0867,21.1137,205900.0
2011-04-11 15:15:00,31.32,31.34,31.27,31.32,427500.0,21.1204,21.1339,21.0867,21.1204,427500.0
2011-04-11 15:20:00,31.31,31.33,31.29,31.33,358000.0,21.1137,21.1272,21.1002,21.1272,358000.0
2011-04-11 15:25:00,31.33,31.33,31.29,31.3,240200.0,21.1272,21.1272,21.1002,21.107,240200.0
2011-04-11 15:30:00,31.31,31.34,31.29,31.31,296400.0,21.1137,21.1339,21.1002,21.1137,296400.0
2011-04-11 15:35:00,31.31,31.33,31.3,31.32,199900.0,21.1137,21.1272,21.107,21.1204,199900.0
2011-04-11 15:40:00,31.33,31.35,31.31,31.33,354500.0,21.1272,21.1407,21.1137,21.1272,354500.0
2011-04-11 15:45:00,31.33,31.38,31.31,31.38,498300.0,21.1272,21.1609,21.1137,21.1609,498300.0
2011-04-11 15:50:00,31.38,31.39,31.36,31.39,401300.0,21.1609,21.1676,21.1474,21.1676,401300.0
2011-04-11 15:55:00,31.39,31.4,31.38,31.4,1009600.0,21.1676,21.1744,21.1609,21.1744,1009600.0
2011-04-12 09:30:00,31.13,31.25,31.13,31.16,554800.0,20.9923,21.0732,20.9923,21.0125,554800.0
2011-04-12 09:35:00,31.15,31.19,31.11,31.16,534700.0,21.0058,21.0328,20.9788,21.0125,534700.0
2011-04-12 09:40:00,31.17,31.28,31.15,31.28,589800.0,21.0193,21.0935,21.0058,21.0935,589800.0
2011-04-12 09:45:00,31.27,31.34,31.2,31.21,663800.0,21.0867,21.1339,21.0395,21.0463,663800.0
2011-04-12 09:50:00,31.21,31.28,31.19,31.2,485400.0,21.0463,21.0935,21.0328,21.0395,485400.0
2011-04-12 09:55:00,31.19,31.2,31.1,31.13,492800.0,21.0328,21.0395,20.9721,20.9923,492800.0
2011-04-12 10:00:00,31.13,31.15,31.11,31.12,308500.0,20.9923,21.0058,20.9788,20.9856,308500.0
2011-04-12 10:05:00,31.12,31.12,31.02,31.05,640100.0,20.9856,20.9856,20.9181,20.9384,640100.0
2011-04-12 10:10:00,31.04,31.08,31.03,31.06,465800.0,20.9316,20.9586,20.9249,20.9451,465800.0
2011-04-12 10:15:00,31.06,31.1,31.05,31.08,253400.0,20.9451,20.9721,20.9384,20.9586,253400.0
2011-04-12 10:20:00,31.08,31.11,31.07,31.09,179800.0,20.9586,20.9788,20.9519,20.9653,179800.0
2011-04-12 10:25:00,31.09,31.18,31.08,31.18,216900.0,20.9653,21.026,20.9586,21.026,216900.0
2011-04-12 10:30:00,31.17,31.18,31.14,31.16,196700.0,21.0193,21.026,20.9991,21.0125,196700.0
2011-04-12 10:35:00,31.16,31.16,31.08,31.13,429200.0,21.0125,21.0125,20.9586,20.9923,429200.0
2011-04-12 10:40:00,31.13,31.2,31.12,31.19,264400.0,20.9923,21.0395,20.9856,21.0328,264400.0
2011-04-12 10:45:00,31.19,31.19,31.13,31.16,121500.0,21.0328,21.0328,20.9923,21.0125,121500.0
2011-04-12 10:50:00,31.16,31.2,31.11,31.13,204200.0,21.0125,21.0395,20.9788,20.9923,204200.0
2011-04-12 10:55:00,31.13,31.15,31.1,31.11,286600.0,20.9923,21.0058,20.9721,20.9788,286600.0
2011-04-12 11:00:00,31.11,31.19,31.1,31.19,177000.0,20.9788,21.0328,20.9721,21.0328,177000.0
2011-04-12 11:05:00,31.19,31.25,31.19,31.25,375700.0,21.0328,21.0732,21.0328,21.0732,375700.0
2011-04-12 11:10:00,31.25,31.27,31.21,31.24,463600.0,21.0732,21.0867,21.0463,21.0665,463600.0
2011-04-12 11:15:00,31.24,31.24,31.2,31.22,129200.0,21.0665,21.0665,21.0395,21.053,129200.0
2011-04-12 11:20:00,31.23,31.29,31.22,31.27,142000.0,21.0597,21.1002,21.053,21.0867,142000.0
2011-04-12 11:25:00,31.28,31.29,31.26,31.28,165800.0,21.0935,21.1002,21.08,21.0935,165800.0
2011-04-12 11:30:00,31.28,31.28,31.27,31.28,115700.0,21.0935,21.0935,21.0867,21.0935,115700.0
2011-04-12 11:35:00,31.28,31.29,31.24,31.29,312000.0,21.0935,21.1002,21.0665,21.1002,312000.0
2011-04-12 11:40:00,31.29,31.3,31.25,31.29,131800.0,21.1002,21.107,21.0732,21.1002,131800.0
2011-04-12 11:45:00,31.3,31.3,31.29,31.3,49400.0,21.107,21.107,21.1002,21.107,49400.0
2011-04-12 11:50:00,31.3,31.3,31.26,31.26,134700.0,21.107,21.107,21.08,21.08,134700.0
2011-04-12 11:55:00,31.26,31.28,31.25,31.28,108100.0,21.08,21.0935,21.0732,21.0935,108100.0
2011-04-12 12:00:00,31.28,31.3,31.28,31.29,95700.0,21.0935,21.107,21.0935,21.1002,95700.0
2011-04-12 12:05:00,31.3,31.3,31.28,31.29,68000.0,21.107,21.107,21.0935,21.1002,68000.0
2011-04-12 12:10:00,31.28,31.29,31.26,31.27,162800.0,21.0935,21.1002,21.08,21.0867,162800.0
2011-04-12 12:15:00,31.27,31.31,31.26,31.31,206400.0,21.0867,21.1137,21.08,21.1137,206400.0
2011-04-12 12:20:00,31.31,31.32,31.29,31.29,131400.0,21.1137,21.1204,21.1002,21.1002,131400.0
2011-04-12 12:25:00,31.29,31.3,31.28,31.29,189800.0,21.1002,21.107,21.0935,21.1002,189800.0
2011-04-12 12:30:00,31.29,31.31,31.28,31.28,189700.0,21.1002,21.1137,21.0935,21.0935,189700.0
2011-04-12 12:35:00,31.29,31.32,31.28,31.31,178000.0,21.1002,21.1204,21.0935,21.1137,178000.0
2011-04-12 12:40:00,31.31,31.37,31.3,31.37,128900.0,21.1137,21.1542,21.107,21.1542,128900.0
2011-04-12 12:45:00,31.36,31.4,31.36,31.39,164500.0,21.1474,21.1744,21.1474,21.1676,164500.0
2011-04-12 12:50:00,31.4,31.4,31.34,31.35,156300.0,21.1744,21.1744,21.1339,21.1407,156300.0
2011-04-12 12:55:00,31.34,31.35,31.28,31.32,190300.0,21.1339,21.1407,21.0935,21.1204,190300.0
2011-04-12 13:00:00,31.32,31.35,31.31,31.35,129600.0,21.1204,21.1407,21.1137,21.1407,129600.0
2011-04-12 13:05:00,31.35,31.35,31.3,31.31,97400.0,21.1407,21.1407,21.107,21.1137,97400.0
2011-04-12 13:10:00,31.31,31.34,31.28,31.29,160900.0,21.1137,21.1339,21.0935,21.1002,160900.0
2011-04-12 13:15:00,31.28,31.32,31.28,31.28,200700.0,21.0935,21.1204,21.0935,21.0935,200700.0
2011-04-12 13:20:00,31.29,31.33,31.28,31.33,163700.0,21.1002,21.1272,21.0935,21.1272,163700.0
2011-04-12 13:25:00,31.33,31.43,31.33,31.43,172400.0,21.1272,21.1946,21.1272,21.1946,172400.0
2011-04-12 13:30:00,31.43,31.49,31.42,31.48,320200.0,21.1946,21.2351,21.1879,21.2283,320200.0
2011-04-12 13:35:00,31.49,31.54,31.47,31.48,491600.0,21.2351,21.2688,21.2216,21.2283,491600.0
2011-04-12 13:40:00,31.47,31.48,31.44,31.46,278600.0,21.2216,21.2283,21.2014,21.2148,278600.0
2011-04-12 13:45:00,31.46,31.47,31.44,31.47,259100.0,21.2148,21.2216,21.2014,21.2216,259100.0
2011-04-12 13:50:00,31.46,31.54,31.46,31.54,257200.0,21.2148,21.2688,21.2148,21.2688,257200.0
2011-04-12 13:55:00,31.54,31.58,31.52,31.52,222100.0,21.2688,21.2958,21.2553,21.2553,222100.0
2011-04-12 14:00:00,31.53,31.56,31.52,31.55,170600.0,21.262,21.2823,21.2553,21.2755,170600.0
2011-04-12 14:05:00,31.54,31.57,31.52,31.57,407200.0,21.2688,21.289,21.2553,21.289,407200.0
2011-04-12 14:10:00,31.56,31.57,31.54,31.56,214500.0,21.2823,21.289,21.2688,21.2823,214500.0
2011-04-12 14:15:00,31.56,31.58,31.55,31.57,91700.0,21.2823,21.2958,21.2755,21.289,91700.0
2011-04-12 14:20:00,31.58,31.63,31.57,31.6,211000.0,21.2958,21.3295,21.289,21.3093,211000.0
2011-04-12 14:25:00,31.61,31.69,31.6,31.67,458300.0,21.316,21.3699,21.3093,21.3565,458300.0
2011-04-12 14:30:00,31.66,31.69,31.6,31.6,320600.0,21.3497,21.3699,21.3093,21.3093,320600.0
2011-04-12 14:35:00,31.6,31.64,31.58,31.58,216100.0,21.3093,21.3362,21.2958,21.2958,216100.0
2011-04-12 14:40:00,31.58,31.6,31.57,31.58,171100.0,21.2958,21.3093,21.289,21.2958,171100.0
2011-04-12 14:45:00,31.58,31.59,31.5,31.51,339100.0,21.2958,21.3025,21.2418,21.2486,339100.0
2011-04-12 14:50:00,31.51,31.51,31.49,31.5,160700.0,21.2486,21.2486,21.2351,21.2418,160700.0
2011-04-12 14:55:00,31.5,31.52,31.49,31.5,175900.0,21.2418,21.2553,21.2351,21.2418,175900.0
2011-04-12 15:00:00,31.5,31.51,31.46,31.48,167700.0,21.2418,21.2486,21.2148,21.2283,167700.0
2011-04-12 15:05:00,31.48,31.51,31.46,31.47,204900.0,21.2283,21.2486,21.2148,21.2216,204900.0
2011-04-12 15:10:00,31.47,31.5,31.45,31.47,164300.0,21.2216,21.2418,21.2081,21.2216,164300.0
2011-04-12 15:15:00,31.47,31.48,31.44,31.45,171100.0,21.2216,21.2283,21.2014,21.2081,171100.0
2011-04-12 15:20:00,31.45,31.45,31.33,31.41,579400.0,21.2081,21.2081,21.1272,21.1811,579400.0
2011-04-12 15:25:00,31.41,31.41,31.33,31.35,326800.0,21.1811,21.1811,21.1272,21.1407,326800.0
2011-04-12 15:30:00,31.35,31.38,31.32,31.37,452700.0,21.1407,21.1609,21.1204,21.1542,452700.0
2011-04-12 15:35:00,31.37,31.39,31.36,31.39,220300.0,21.1542,21.1676,21.1474,21.1676,220300.0
2011-04-12 15:40:00,31.39,31.39,31.34,31.39,367500.0,21.1676,21.1676,21.1339,21.1676,367500.0
2011-04-12 15:45:00,31.39,31.4,31.33,31.39,488700.0,21.1676,21.1744,21.1272,21.1676,488700.0
2011-04-12 15:50:00,31.39,31.46,31.38,31.43,424600.0,21.1676,21.2148,21.1609,21.1946,424600.0
2011-04-12 15:55:00,31.43,31.44,31.38,31.4,644400.0,21.1946,21.2014,21.1609,21.1744,644400.0
2011-04-13 09:30:00,31.52,31.59,31.35,31.43,1051100.0,21.2553,21.3025,21.1407,21.1946,1051100.0
2011-04-13 09:35:00,31.43,31.47,31.25,31.25,1231600.0,21.1946,21.2216,21.0732,21.0732,1231600.0
2011-04-13 09:40:00,31.26,31.28,31.02,31.07,1116000.0,21.08,21.0935,20.9181,20.9519,1116000.0
2011-04-13 09:45:00,31.07,31.13,30.86,30.88,1678200.0,20.9519,20.9923,20.8102,20.8237,1678200.0
2011-04-13 09:50:00,30.88,31.07,30.85,31.05,815500.0,20.8237,20.9519,20.8035,20.9384,815500.0
2011-04-13 09:55:00,31.05,31.09,30.96,31.03,1012500.0,20.9384,20.9653,20.8777,20.9249,1012500.0
2011-04-13 10:00:00,31.03,31.1,30.94,30.97,484800.0,20.9249,20.9721,20.8642,20.8844,484800.0
2011-04-13 10:05:00,30.97,30.97,30.86,30.94,698400.0,20.8844,20.8844,20.8102,20.8642,698400.0
2011-04-13 10:10:00,30.94,30.97,30.86,30.87,671300.0,20.8642,20.8844,20.8102,20.817,671300.0
2011-04-13 10:15:00,30.86,30.96,30.85,30.95,454800.0,20.8102,20.8777,20.8035,20.8709,454800.0
2011-04-13 10:20:00,30.95,31.05,30.94,31.01,353100.0,20.8709,20.9384,20.8642,20.9114,353100.0
2011-04-13 10:25:00,31.01,31.09,31.0,31.09,368400.0,20.9114,20.9653,20.9046,20.9653,368400.0
2011-04-13 10:30:00,31.09,31.13,31.06,31.08,728500.0,20.9653,20.9923,20.9451,20.9586,728500.0
2011-04-13 10:35:00,31.08,31.1,31.07,31.07,458700.0,20.9586,20.9721,20.9519,20.9519,458700.0
2011-04-13 10:40:00,31.07,31.09,31.01,31.05,523200.0,20.9519,20.9653,20.9114,20.9384,523200.0
2011-04-13 10:45:00,31.05,31.14,31.04,31.13,344500.0,20.9384,20.9991,20.9316,20.9923,344500.0
2011-04-13 10:50:00,31.13,31.18,31.11,31.11,569300.0,20.9923,21.026,20.9788,20.9788,569300.0
2011-04-13 10:55:00,31.11,31.15,31.05,31.07,322800.0,20.9788,21.0058,20.9384,20.9519,322800.0
2011-04-13 11:00:00,31.07,31.11,31.06,31.08,203400.0,20.9519,20.9788,20.9451,20.9586,203400.0
2011-04-13 11:05:00,31.07,31.08,31.03,31.07,370300.0,20.9519,20.9586,20.9249,20.9519,370300.0
2011-04-13 11:10:00,31.07,31.08,31.02,31.05,440900.0,20.9519,20.9586,20.9181,20.9384,440900.0
2011-04-13 11:15:00,31.04,31.06,31.02,31.05,265300.0,20.9316,20.9451,20.9181,20.9384,265300.0
2011-04-13 11:20:00,31.06,31.07,31.04,31.06,366300.0,20.9451,20.9519,20.9316,20.9451,366300.0
2011-04-13 11:25:00,31.05,31.06,30.95,30.95,323000.0,20.9384,20.9451,20.8709,20.8709,323000.0
2011-04-13 11:30:00,30.96,31.01,30.95,30.99,296800.0,20.8777,20.9114,20.8709,20.8979,296800.0
2011-04-13 11:35:00,30.99,30.99,30.9,30.9,369500.0,20.8979,20.8979,20.8372,20.8372,369500.0
2011-04-13 11:40:00,30.9,30.95,30.89,30.93,242600.0,20.8372,20.8709,20.8305,20.8574,242600.0
2011-04-13 11:45:00,30.94,30.98,30.92,30.95,423400.0,20.8642,20.8912,20.8507,20.8709,423400.0
2011-04-13 11:50:00,30.96,30.97,30.93,30.96,164000.0,20.8777,20.8844,20.8574,20.8777,164000.0
2011-04-13 11:55:00,30.95,30.97,30.92,30.95,320400.0,20.8709,20.8844,20.8507,20.8709,320400.0
2011-04-13 12:00:00,30.95,31.01,30.95,31.0,245000.0,20.8709,20.9114,20.8709,20.9046,245000.0
2011-04-13 12:05:00,31.0,31.04,30.99,31.02,175300.0,20.9046,20.9316,20.8979,20.9181,175300.0
2011-04-13 12:10:00,31.02,31.04,31.0,31.01,196400.0,20.9181,20.9316,20.9046,20.9114,196400.0
2011-04-13 12:15:00,31.0,31.02,30.98,30.98,280900.0,20.9046,20.9181,20.8912,20.8912,280900.0
2011-04-13 12:20:00,30.98,30.99,30.95,30.95,160800.0,20.8912,20.8979,20.8709,20.8709,160800.0
2011-04-13 12:25:00,30.96,30.96,30.91,30.92,327800.0,20.8777,20.8777,20.844,20.8507,327800.0
2011-04-13 12:30:00,30.91,30.95,30.89,30.95,262600.0,20.844,20.8709,20.8305,20.8709,262600.0
2011-04-13 12:35:00,30.95,30.95,30.89,30.91,245300.0,20.8709,20.8709,20.8305,20.844,245300.0
2011-04-13 12:40:00,30.9,30.91,30.85,30.86,640500.0,20.8372,20.844,20.8035,20.8102,640500.0
2011-04-13 12:45:00,30.86,30.93,30.83,30.93,606300.0,20.8102,20.8574,20.79,20.8574,606300.0
2011-04-13 12:50:00,30.92,30.93,30.88,30.89,252500.0,20.8507,20.8574,20.8237,20.8305,252500.0
2011-04-13 12:55:00,30.89,30.91,30.86,30.87,191200.0,20.8305,20.844,20.8102,20.817,191200.0
2011-04-13 13:00:00,30.86,30.92,30.86,30.92,298600.0,20.8102,20.8507,20.8102,20.8507,298600.0
2011-04-13 13:05:00,30.92,30.94,30.9,30.93,158600.0,20.8507,20.8642,20.8372,20.8574,158600.0
2011-04-13 13:10:00,30.93,30.94,30.91,30.91,103600.0,20.8574,20.8642,20.844,20.844,103600.0
2011-04-13 13:15:00,30.92,30.94,30.89,30.9,141700.0,20.8507,20.8642,20.8305,20.8372,141700.0
2011-04-13 13:20:00,30.89,30.93,30.89,30.92,126800.0,20.8305,20.8574,20.8305,20.8507,126800.0
2011-04-13 13:25:00,30.91,30.92,30.89,30.91,144800.0,20.844,20.8507,20.8305,20.844,144800.0
2011-04-13 13:30:00,30.91,30.91,30.86,30.88,158500.0,20.844,20.844,20.8102,20.8237,158500.0
2011-04-13 13:35:00,30.89,30.9,30.81,30.81,284600.0,20.8305,20.8372,20.7765,20.7765,284600.0
2011-04-13 13:40:00,30.82,30.82,30.75,30.76,753600.0,20.7833,20.7833,20.7361,20.7428,753600.0
2011-04-13 13:45:00,30.76,30.79,30.73,30.75,411000.0,20.7428,20.763,20.7226,20.7361,411000.0
2011-04-13 13:50:00,30.75,30.76,30.71,30.75,390300.0,20.7361,20.7428,20.7091,20.7361,390300.0
2011-04-13 13:55:00,30.75,30.76,30.72,30.75,179600.0,20.7361,20.7428,20.7158,20.7361,179600.0
2011-04-13 14:00:00,30.75,30.79,30.74,30.77,382500.0,20.7361,20.763,20.7293,20.7495,382500.0
2011-04-13 14:05:00,30.78,30.78,30.73,30.74,310900.0,20.7563,20.7563,20.7226,20.7293,310900.0
2011-04-13 14:10:00,30.75,30.75,30.69,30.71,320700.0,20.7361,20.7361,20.6956,20.7091,320700.0
2011-04-13 14:15:00,30.71,30.73,30.68,30.7,248800.0,20.7091,20.7226,20.6889,20.7023,248800.0
2011-04-13 14:20:00,30.69,30.75,30.67,30.75,470300.0,20.6956,20.7361,20.6821,20.7361,470300.0
2011-04-13 14:25:00,30.75,30.79,30.72,30.75,415500.0,20.7361,20.763,20.7158,20.7361,415500.0
2011-04-13 14:30:00,30.75,30.77,30.71,30.71,330600.0,20.7361,20.7495,20.7091,20.7091,330600.0
2011-04-13 14:35:00,30.71,30.74,30.68,30.68,210100.0,20.7091,20.7293,20.6889,20.6889,210100.0
2011-04-13 14:40:00,30.68,30.82,30.68,30.81,392200.0,20.6889,20.7833,20.6889,20.7765,392200.0
2011-04-13 14:45:00,30.81,30.83,30.76,30.76,420600.0,20.7765,20.79,20.7428,20.7428,420600.0
2011-04-13 14:50:00,30.77,30.79,30.76,30.77,327800.0,20.7495,20.763,20.7428,20.7495,327800.0
2011-04-13 14:55:00,30.77,30.78,30.75,30.75,297700.0,20.7495,20.7563,20.7361,20.7361,297700.0
2011-04-13 15:00:00,30.76,30.84,30.75,30.78,722900.0,20.7428,20.7968,20.7361,20.7563,722900.0
2011-04-13 15:05:00,30.79,30.81,30.76,30.77,450600.0,20.763,20.7765,20.7428,20.7495,450600.0
2011-04-13 15:10:00,30.77,30.78,30.74,30.74,562400.0,20.7495,20.7563,20.7293,20.7293,562400.0
2011-04-13 15:15:00,30.75,30.75,30.72,30.75,740600.0,20.7361,20.7361,20.7158,20.7361,740600.0
2011-04-13 15:20:00,30.75,30.78,30.72,30.78,502000.0,20.7361,20.7563,20.7158,20.7563,502000.0
2011-04-13 15:25:00,30.78,30.8,30.77,30.78,370800.0,20.7563,20.7698,20.7495,20.7563,370800.0
2011-04-13 15:30:00,30.77,30.78,30.72,30.76,952500.0,20.7495,20.7563,20.7158,20.7428,952500.0
2011-04-13 15:35:00,30.76,30.77,30.75,30.76,373900.0,20.7428,20.7495,20.7361,20.7428,373900.0
2011-04-13 15:40:00,30.75,30.79,30.74,30.78,870100.0,20.7361,20.763,20.7293,20.7563,870100.0
2011-04-13 15:45:00,30.78,30.79,30.66,30.67,1177000.0,20.7563,20.763,20.6754,20.6821,1177000.0
2011-04-13 15:50:00,30.67,30.71,30.65,30.71,809300.0,20.6821,20.7091,20.6686,20.7091,809300.0
2011-04-13 15:55:00,30.7,30.72,30.66,30.66,1817400.0,20.7023,20.7158,20.6754,20.6754,1817400.0
2011-04-14 09:30:00,30.57,30.59,30.4,30.44,1732700.0,20.6147,20.6282,20.5,20.527,1732700.0
2011-04-14 09:35:00,30.44,30.51,30.43,30.5,707500.0,20.527,20.5742,20.5203,20.5675,707500.0
2011-04-14 09:40:00,30.5,30.51,30.34,30.34,448300.0,20.5675,20.5742,20.4596,20.4596,448300.0
2011-04-14 09:45:00,30.34,30.35,30.27,30.3,650200.0,20.4596,20.4663,20.4124,20.4326,650200.0
2011-04-14 09:50:00,30.3,30.38,30.25,30.27,896300.0,20.4326,20.4866,20.3989,20.4124,896300.0
2011-04-14 09:55:00,30.27,30.37,30.22,30.34,479900.0,20.4124,20.4798,20.3787,20.4596,479900.0
2011-04-14 10:00:00,30.35,30.44,30.33,30.43,501500.0,20.4663,20.527,20.4528,20.5203,501500.0
2011-04-14 10:05:00,30.43,30.47,30.28,30.31,546700.0,20.5203,20.5472,20.4191,20.4394,546700.0
2011-04-14 10:10:00,30.31,30.34,30.2,30.21,565400.0,20.4394,20.4596,20.3652,20.3719,565400.0
2011-04-14 10:15:00,30.21,30.27,30.18,30.25,587000.0,20.3719,20.4124,20.3517,20.3989,587000.0
2011-04-14 10:20:00,30.25,30.28,30.18,30.19,642000.0,20.3989,20.4191,20.3517,20.3584,642000.0
2011-04-14 10:25:00,30.19,30.23,30.15,30.18,823400.0,20.3584,20.3854,20.3315,20.3517,823400.0
2011-04-14 10:30:00,30.19,30.28,30.19,30.21,504300.0,20.3584,20.4191,20.3584,20.3719,504300.0
2011-04-14 10:35:00,30.21,30.23,30.16,30.2,486400.0,20.3719,20.3854,20.3382,20.3652,486400.0
2011-04-14 10:40:00,30.2,30.26,30.19,30.26,512800.0,20.3652,20.4056,20.3584,20.4056,512800.0
2011-04-14 10:45:00,30.26,30.34,30.25,30.34,406100.0,20.4056,20.4596,20.3989,20.4596,406100.0
2011-04-14 10:50:00,30.33,30.34,30.26,30.27,689300.0,20.4528,20.4596,20.4056,20.4124,689300.0
2011-04-14 10:55:00,30.27,30.3,30.26,30.3,578400.0,20.4124,20.4326,20.4056,20.4326,578400.0
2011-04-14 11:00:00,30.3,30.31,30.26,30.29,514400.0,20.4326,20.4394,20.4056,20.4259,514400.0
2011-04-14 11:05:00,30.28,30.3,30.27,30.27,327100.0,20.4191,20.4326,20.4124,20.4124,327100.0
2011-04-14 11:10:00,30.27,30.28,30.2,30.2,499200.0,20.4124,20.4191,20.3652,20.3652,499200.0
2011-04-14 11:15:00,30.2,30.26,30.19,30.25,417300.0,20.3652,20.4056,20.3584,20.3989,417300.0
2011-04-14 11:20:00,30.25,30.26,30.24,30.25,493500.0,20.3989,20.4056,20.3921,20.3989,493500.0
2011-04-14 11:25:00,30.24,30.29,30.24,30.25,361600.0,20.3921,20.4259,20.3921,20.3989,361600.0
2011-04-14 11:30:00,30.26,30.29,30.24,30.25,387000.0,20.4056,20.4259,20.3921,20.3989,387000.0
2011-04-14 11:35:00,30.24,30.27,30.23,30.24,529500.0,20.3921,20.4124,20.3854,20.3921,529500.0
2011-04-14 11:40:00,30.23,30.25,30.22,30.23,211800.0,20.3854,20.3989,20.3787,20.3854,211800.0
2011-04-14 11:45:00,30.23,30.27,30.22,30.26,231100.0,20.3854,20.4124,20.3787,20.4056,231100.0
2011-04-14 11:50:00,30.26,30.26,30.24,30.25,163800.0,20.4056,20.4056,20.3921,20.3989,163800.0
2011-04-14 11:55:00,30.25,30.28,30.25,30.26,238600.0,20.3989,20.4191,20.3989,20.4056,238600.0
2011-04-14 12:00:00,30.26,30.27,30.22,30.25,254100.0,20.4056,20.4124,20.3787,20.3989,254100.0
2011-04-14 12:05:00,30.25,30.25,30.21,30.22,218800.0,20.3989,20.3989,20.3719,20.3787,218800.0
2011-04-14 12:10:00,30.22,30.27,30.22,30.26,308400.0,20.3787,20.4124,20.3787,20.4056,308400.0
2011-04-14 12:15:00,30.25,30.28,30.21,30.24,669700.0,20.3989,20.4191,20.3719,20.3921,669700.0
2011-04-14 12:20:00,30.24,30.26,30.21,30.21,319700.0,20.3921,20.4056,20.3719,20.3719,319700.0
2011-04-14 12:25:00,30.21,30.21,30.18,30.19,223800.0,20.3719,20.3719,20.3517,20.3584,223800.0
2011-04-14 12:30:00,30.2,30.23,30.19,30.23,273200.0,20.3652,20.3854,20.3584,20.3854,273200.0
2011-04-14 12:35:00,30.22,30.23,30.17,30.2,290800.0,20.3787,20.3854,20.3449,20.3652,290800.0
2011-04-14 12:40:00,30.2,30.2,30.17,30.18,127100.0,20.3652,20.3652,20.3449,20.3517,127100.0
2011-04-14 12:45:00,30.18,30.19,30.15,30.19,596100.0,20.3517,20.3584,20.3315,20.3584,596100.0
2011-04-14 12:50:00,30.19,30.2,30.17,30.18,197300.0,20.3584,20.3652,20.3449,20.3517,197300.0
2011-04-14 12:55:00,30.19,30.19,30.15,30.19,334100.0,20.3584,20.3584,20.3315,20.3584,334100.0
2011-04-14 13:00:00,30.19,30.21,30.17,30.19,267200.0,20.3584,20.3719,20.3449,20.3584,267200.0
2011-04-14 13:05:00,30.19,30.21,30.16,30.17,467500.0,20.3584,20.3719,20.3382,20.3449,467500.0
2011-04-14 13:10:00,30.17,30.18,30.1,30.1,562900.0,20.3449,20.3517,20.2977,20.2977,562900.0
2011-04-14 13:15:00,30.11,30.16,30.1,30.15,379900.0,20.3045,20.3382,20.2977,20.3315,379900.0
2011-04-14 13:20:00,30.15,30.17,30.13,30.13,445400.0,20.3315,20.3449,20.318,20.318,445400.0
2011-04-14 13:25:00,30.14,30.16,30.12,30.15,364600.0,20.3247,20.3382,20.3112,20.3315,364600.0
2011-04-14 13:30:00,30.15,30.16,30.15,30.16,181600.0,20.3315,20.3382,20.3315,20.3382,181600.0
2011-04-14 13:35:00,30.16,30.17,30.15,30.17,237500.0,20.3382,20.3449,20.3315,20.3449,237500.0
2011-04-14 13:40:00,30.17,30.17,30.13,30.14,765500.0,20.3449,20.3449,20.318,20.3247,765500.0
2011-04-14 13:45:00,30.14,30.21,30.13,30.21,410800.0,20.3247,20.3719,20.318,20.3719,410800.0
2011-04-14 13:50:00,30.21,30.21,30.12,30.14,240500.0,20.3719,20.3719,20.3112,20.3247,240500.0
2011-04-14 13:55:00,30.14,30.17,30.13,30.15,413300.0,20.3247,20.3449,20.318,20.3315,413300.0
2011-04-14 14:00:00,30.15,30.21,30.15,30.19,426300.0,20.3315,20.3719,20.3315,20.3584,426300.0
2011-04-14 14:05:00,30.2,30.2,30.18,30.19,313000.0,20.3652,20.3652,20.3517,20.3584,313000.0
2011-04-14 14:10:00,30.19,30.2,30.16,30.19,191100.0,20.3584,20.3652,20.3382,20.3584,191100.0
2011-04-14 14:15:00,30.18,30.2,30.16,30.18,252900.0,20.3517,20.3652,20.3382,20.3517,252900.0
2011-04-14 14:20:00,30.18,30.19,30.15,30.17,233100.0,20.3517,20.3584,20.3315,20.3449,233100.0
2011-04-14 14:25:00,30.16,30.24,30.16,30.23,340100.0,20.3382,20.3921,20.3382,20.3854,340100.0
2011-04-14 14:30:00,30.23,30.25,30.21,30.25,303200.0,20.3854,20.3989,20.3719,20.3989,303200.0
2011-04-14 14:35:00,30.26,30.26,30.21,30.21,197400.0,20.4056,20.4056,20.3719,20.3719,197400.0
2011-04-14 14:40:00,30.21,30.22,30.18,30.18,205000.0,20.3719,20.3787,20.3517,20.3517,205000.0
2011-04-14 14:45:00,30.18,30.2,30.16,30.18,291700.0,20.3517,20.3652,20.3382,20.3517,291700.0
2011-04-14 14:50:00,30.18,30.2,30.17,30.19,337300.0,20.3517,20.3652,20.3449,20.3584,337300.0
2011-04-14 14:55:00,30.19,30.2,30.14,30.18,586500.0,20.3584,20.3652,20.3247,20.3517,586500.0
2011-04-14 15:00:00,30.18,30.26,30.16,30.23,509500.0,20.3517,20.4056,20.3382,20.3854,509500.0
2011-04-14 15:05:00,30.24,30.26,30.19,30.19,629100.0,20.3921,20.4056,20.3584,20.3584,629100.0
2011-04-14 15:10:00,30.2,30.23,30.17,30.2,573600.0,20.3652,20.3854,20.3449,20.3652,573600.0
2011-04-14 15:15:00,30.2,30.23,30.18,30.2,327200.0,20.3652,20.3854,20.3517,20.3652,327200.0
2011-04-14 15:20:00,30.2,30.2,30.17,30.18,315300.0,20.3652,20.3652,20.3449,20.3517,315300.0
2011-04-14 15:25:00,30.17,30.2,30.16,30.19,413000.0,20.3449,20.3652,20.3382,20.3584,413000.0
2011-04-14 15:30:00,30.19,30.2,30.18,30.19,450900.0,20.3584,20.3652,20.3517,20.3584,450900.0
2011-04-14 15:35:00,30.18,30.2,30.17,30.2,357500.0,20.3517,20.3652,20.3449,20.3652,357500.0
2011-04-14 15:40:00,30.2,30.22,30.17,30.18,432400.0,20.3652,20.3787,20.3449,20.3517,432400.0
2011-04-14 15:45:00,30.17,30.19,30.13,30.15,876600.0,20.3449,20.3584,20.318,20.3315,876600.0
2011-04-14 15:50:00,30.15,30.17,30.13,30.17,529300.0,20.3315,20.3449,20.318,20.3449,529300.0
2011-04-14 15:55:00,30.17,30.22,30.14,30.18,1289700.0,20.3449,20.3787,20.3247,20.3517,1289700.0
2011-04-15 09:30:00,30.37,30.43,30.17,30.37,4293900.0,20.4798,20.5203,20.3449,20.4798,4293900.0
2011-04-15 09:35:00,30.36,30.47,30.3,30.3,732700.0,20.4731,20.5472,20.4326,20.4326,732700.0
2011-04-15 09:40:00,30.3,30.42,30.3,30.41,711100.0,20.4326,20.5135,20.4326,20.5068,711100.0
2011-04-15 09:45:00,30.41,30.45,30.36,30.4,1028600.0,20.5068,20.5338,20.4731,20.5,1028600.0
2011-04-15 09:50:00,30.4,30.4,30.32,30.36,326300.0,20.5,20.5,20.4461,20.4731,326300.0
2011-04-15 09:55:00,30.36,30.39,30.21,30.22,992200.0,20.4731,20.4933,20.3719,20.3787,992200.0
2011-04-15 10:00:00,30.23,30.41,30.22,30.39,546300.0,20.3854,20.5068,20.3787,20.4933,546300.0
2011-04-15 10:05:00,30.39,30.41,30.33,30.35,423900.0,20.4933,20.5068,20.4528,20.4663,423900.0
2011-04-15 10:10:00,30.35,30.4,30.35,30.4,693400.0,20.4663,20.5,20.4663,20.5,693400.0
2011-04-15 10:15:00,30.4,30.4,30.25,30.28,573100.0,20.5,20.5,20.3989,20.4191,573100.0
2011-04-15 10:20:00,30.29,30.29,30.22,30.22,349600.0,20.4259,20.4259,20.3787,20.3787,349600.0
2011-04-15 10:25:00,30.22,30.3,30.21,30.3,463100.0,20.3787,20.4326,20.3719,20.4326,463100.0
2011-04-15 10:30:00,30.3,30.33,30.27,30.31,535200.0,20.4326,20.4528,20.4124,20.4394,535200.0
2011-04-15 10:35:00,30.32,30.32,30.22,30.23,218500.0,20.4461,20.4461,20.3787,20.3854,218500.0
2011-04-15 10:40:00,30.23,30.28,30.22,30.23,238100.0,20.3854,20.4191,20.3787,20.3854,238100.0
2011-04-15 10:45:00,30.23,30.27,30.2,30.2,305700.0,20.3854,20.4124,20.3652,20.3652,305700.0
2011-04-15 10:50:00,30.2,30.24,30.2,30.2,233500.0,20.3652,20.3921,20.3652,20.3652,233500.0
2011-04-15 10:55:00,30.21,30.21,30.17,30.21,479800.0,20.3719,20.3719,20.3449,20.3719,479800.0
2011-04-15 11:00:00,30.2,30.23,30.17,30.18,335900.0,20.3652,20.3854,20.3449,20.3517,335900.0
2011-04-15 11:05:00,30.18,30.19,30.14,30.16,474700.0,20.3517,20.3584,20.3247,20.3382,474700.0
2011-04-15 11:10:00,30.16,30.17,30.14,30.16,438600.0,20.3382,20.3449,20.3247,20.3382,438600.0
2011-04-15 11:15:00,30.16,30.22,30.16,30.22,380800.0,20.3382,20.3787,20.3382,20.3787,380800.0
2011-04-15 11:20:00,30.22,30.28,30.21,30.25,642300.0,20.3787,20.4191,20.3719,20.3989,642300.0
2011-04-15 11:25:00,30.25,30.28,30.24,30.26,424800.0,20.3989,20.4191,20.3921,20.4056,424800.0
2011-04-15 11:30:00,30.27,30.27,30.22,30.22,386400.0,20.4124,20.4124,20.3787,20.3787,386400.0
2011-04-15 11:35:00,30.22,30.25,30.22,30.25,255100.0,20.3787,20.3989,20.3787,20.3989,255100.0
2011-04-15 11:40:00,30.24,30.25,30.23,30.24,290900.0,20.3921,20.3989,20.3854,20.3921,290900.0
2011-04-15 11:45:00,30.25,30.26,30.23,30.24,249300.0,20.3989,20.4056,20.3854,20.3921,249300.0
2011-04-15 11:50:00,30.24,30.25,30.23,30.25,196900.0,20.3921,20.3989,20.3854,20.3989,196900.0
2011-04-15 11:55:00,30.25,30.27,30.24,30.25,368500.0,20.3989,20.4124,20.3921,20.3989,368500.0
2011-04-15 12:00:00,30.25,30.26,30.24,30.24,146400.0,20.3989,20.4056,20.3921,20.3921,146400.0
2011-04-15 12:05:00,30.24,30.25,30.19,30.2,317600.0,20.3921,20.3989,20.3584,20.3652,317600.0
2011-04-15 12:10:00,30.2,30.22,30.19,30.2,454900.0,20.3652,20.3787,20.3584,20.3652,454900.0
2011-04-15 12:15:00,30.21,30.22,30.17,30.19,512900.0,20.3719,20.3787,20.3449,20.3584,512900.0
2011-04-15 12:20:00,30.19,30.2,30.17,30.17,170000.0,20.3584,20.3652,20.3449,20.3449,170000.0
2011-04-15 12:25:00,30.17,30.22,30.17,30.21,219300.0,20.3449,20.3787,20.3449,20.3719,219300.0
2011-04-15 12:30:00,30.21,30.23,30.2,30.22,165800.0,20.3719,20.3854,20.3652,20.3787,165800.0
2011-04-15 12:35:00,30.23,30.24,30.2,30.22,206200.0,20.3854,20.3921,20.3652,20.3787,206200.0
2011-04-15 12:40:00,30.22,30.25,30.21,30.21,220700.0,20.3787,20.3989,20.3719,20.3719,220700.0
2011-04-15 12:45:00,30.21,30.27,30.21,30.27,280000.0,20.3719,20.4124,20.3719,20.4124,280000.0
2011-04-15 12:50:00,30.26,30.27,30.23,30.23,202000.0,20.4056,20.4124,20.3854,20.3854,202000.0
2011-04-15 12:55:00,30.23,30.26,30.21,30.24,296900.0,20.3854,20.4056,20.3719,20.3921,296900.0
2011-04-15 13:00:00,30.24,30.25,30.18,30.19,466900.0,20.3921,20.3989,20.3517,20.3584,466900.0
2011-04-15 13:05:00,30.19,30.21,30.18,30.2,303900.0,20.3584,20.3719,20.3517,20.3652,303900.0
2011-04-15 13:10:00,30.2,30.21,30.18,30.19,561200.0,20.3652,20.3719,20.3517,20.3584,561200.0
2011-04-15 13:15:00,30.19,30.2,30.12,30.15,1157200.0,20.3584,20.3652,20.3112,20.3315,1157200.0
2011-04-15 13:20:00,30.15,30.15,30.09,30.11,846000.0,20.3315,20.3315,20.291,20.3045,846000.0
2011-04-15 13:25:00,30.11,30.12,30.1,30.12,398300.0,20.3045,20.3112,20.2977,20.3112,398300.0
2011-04-15 13:30:00,30.12,30.12,30.09,30.1,564900.0,20.3112,20.3112,20.291,20.2977,564900.0
2011-04-15 13:35:00,30.1,30.1,30.06,30.06,518100.0,20.2977,20.2977,20.2708,20.2708,518100.0
2011-04-15 13:40:00,30.06,30.08,30.06,30.06,769500.0,20.2708,20.2843,20.2708,20.2708,769500.0
2011-04-15 13:45:00,30.07,30.09,30.06,30.08,487000.0,20.2775,20.291,20.2708,20.2843,487000.0
2011-04-15 13:50:00,30.07,30.08,30.05,30.07,1134400.0,20.2775,20.2843,20.264,20.2775,1134400.0
2011-04-15 13:55:00,30.07,30.08,30.05,30.06,490400.0,20.2775,20.2843,20.264,20.2708,490400.0
2011-04-15 14:00:00,30.05,30.09,30.05,30.07,410700.0,20.264,20.291,20.264,20.2775,410700.0
2011-04-15 14:05:00,30.07,30.07,30.04,30.04,396300.0,20.2775,20.2775,20.2573,20.2573,396300.0
2011-04-15 14:10:00,30.05,30.06,30.03,30.05,319500.0,20.264,20.2708,20.2505,20.264,319500.0
2011-04-15 14:15:00,30.05,30.06,30.03,30.05,373700.0,20.264,20.2708,20.2505,20.264,373700.0
2011-04-15 14:20:00,30.04,30.05,30.04,30.05,437100.0,20.2573,20.264,20.2573,20.264,437100.0
2011-04-15 14:25:00,30.05,30.05,30.03,30.04,305700.0,20.264,20.264,20.2505,20.2573,305700.0
2011-04-15 14:30:00,30.04,30.05,30.03,30.04,336600.0,20.2573,20.264,20.2505,20.2573,336600.0
2011-04-15 14:35:00,30.04,30.04,30.03,30.04,216800.0,20.2573,20.2573,20.2505,20.2573,216800.0
2011-04-15 14:40:00,30.04,30.04,30.03,30.03,243500.0,20.2573,20.2573,20.2505,20.2505,243500.0
2011-04-15 14:45:00,30.04,30.05,29.99,30.0,1495800.0,20.2573,20.264,20.2236,20.2303,1495800.0
2011-04-15 14:50:00,30.0,30.03,29.99,30.0,556100.0,20.2303,20.2505,20.2236,20.2303,556100.0
2011-04-15 14:55:00,30.0,30.02,29.98,30.0,1004800.0,20.2303,20.2438,20.2168,20.2303,1004800.0
2011-04-15 15:00:00,30.0,30.01,30.0,30.01,513800.0,20.2303,20.237,20.2303,20.237,513800.0
2011-04-15 15:05:00,30.01,30.01,29.99,30.0,710600.0,20.237,20.237,20.2236,20.2303,710600.0
2011-04-15 15:10:00,29.99,30.01,29.97,30.0,473400.0,20.2236,20.237,20.2101,20.2303,473400.0
2011-04-15 15:15:00,29.99,29.99,29.95,29.96,753200.0,20.2236,20.2236,20.1966,20.2033,753200.0
2011-04-15 15:20:00,29.96,29.97,29.95,29.96,655600.0,20.2033,20.2101,20.1966,20.2033,655600.0
2011-04-15 15:25:00,29.96,29.97,29.94,29.97,974000.0,20.2033,20.2101,20.1898,20.2101,974000.0
2011-04-15 15:30:00,29.96,29.97,29.93,29.94,878300.0,20.2033,20.2101,20.1831,20.1898,878300.0
2011-04-15 15:35:00,29.94,29.95,29.92,29.93,859800.0,20.1898,20.1966,20.1764,20.1831,859800.0
2011-04-15 15:40:00,29.93,29.94,29.86,29.86,1377400.0,20.1831,20.1898,20.1359,20.1359,1377400.0
2011-04-15 15:45:00,29.86,29.91,29.86,29.9,1138400.0,20.1359,20.1696,20.1359,20.1629,1138400.0
2011-04-15 15:50:00,29.9,29.91,29.88,29.89,1551900.0,20.1629,20.1696,20.1494,20.1561,1551900.0
2011-04-15 15:55:00,29.9,29.92,29.89,29.89,3057100.0,20.1629,20.1764,20.1561,20.1561,3057100.0
2011-04-18 09:30:00,29.5,29.55,29.35,29.39,1416000.0,19.8931,19.9268,19.792,19.819,1416000.0
2011-04-18 09:35:00,29.38,29.53,29.37,29.47,1160700.0,19.8122,19.9134,19.8055,19.8729,1160700.0
2011-04-18 09:40:00,29.46,29.57,29.42,29.56,1442200.0,19.8662,19.9403,19.8392,19.9336,1442200.0
2011-04-18 09:45:00,29.55,29.73,29.52,29.7,1321300.0,19.9268,20.0482,19.9066,20.028,1321300.0
2011-04-18 09:50:00,29.71,29.74,29.6,29.7,950000.0,20.0347,20.055,19.9606,20.028,950000.0
2011-04-18 09:55:00,29.7,29.74,29.65,29.66,1097200.0,20.028,20.055,19.9943,20.001,1097200.0
2011-04-18 10:00:00,29.66,29.74,29.63,29.64,1048900.0,20.001,20.055,19.9808,19.9875,1048900.0
2011-04-18 10:05:00,29.64,29.7,29.6,29.65,1058100.0,19.9875,20.028,19.9606,19.9943,1058100.0
2011-04-18 10:10:00,29.65,29.75,29.65,29.7,579600.0,19.9943,20.0617,19.9943,20.028,579600.0
2011-04-18 10:15:00,29.7,29.82,29.64,29.81,763000.0,20.028,20.1089,19.9875,20.1022,763000.0
2011-04-18 10:20:00,29.81,29.88,29.78,29.84,908700.0,20.1022,20.1494,20.0819,20.1224,908700.0
2011-04-18 10:25:00,29.84,29.86,29.71,29.81,439500.0,20.1224,20.1359,20.0347,20.1022,439500.0
2011-04-18 10:30:00,29.8,29.85,29.77,29.78,432800.0,20.0954,20.1292,20.0752,20.0819,432800.0
2011-04-18 10:35:00,29.78,29.81,29.73,29.78,570700.0,20.0819,20.1022,20.0482,20.0819,570700.0
2011-04-18 10:40:00,29.77,29.78,29.72,29.75,712500.0,20.0752,20.0819,20.0415,20.0617,712500.0
2011-04-18 10:45:00,29.75,29.77,29.7,29.7,592000.0,20.0617,20.0752,20.028,20.028,592000.0
2011-04-18 10:50:00,29.7,29.71,29.54,29.55,831600.0,20.028,20.0347,19.9201,19.9268,831600.0
2011-04-18 10:55:00,29.55,29.57,29.47,29.5,608600.0,19.9268,19.9403,19.8729,19.8931,608600.0
2011-04-18 11:00:00,29.5,29.57,29.49,29.54,611500.0,19.8931,19.9403,19.8864,19.9201,611500.0
2011-04-18 11:05:00,29.54,29.59,29.52,29.58,414300.0,19.9201,19.9538,19.9066,19.9471,414300.0
2011-04-18 11:10:00,29.58,29.59,29.52,29.52,402200.0,19.9471,19.9538,19.9066,19.9066,402200.0
2011-04-18 11:15:00,29.52,29.55,29.5,29.52,246800.0,19.9066,19.9268,19.8931,19.9066,246800.0
2011-04-18 11:20:00,29.51,29.56,29.51,29.55,436300.0,19.8999,19.9336,19.8999,19.9268,436300.0
2011-04-18 11:25:00,29.56,29.58,29.54,29.57,334000.0,19.9336,19.9471,19.9201,19.9403,334000.0
2011-04-18 11:30:00,29.57,29.59,29.52,29.55,453700.0,19.9403,19.9538,19.9066,19.9268,453700.0
2011-04-18 11:35:00,29.55,29.61,29.54,29.57,518200.0,19.9268,19.9673,19.9201,19.9403,518200.0
2011-04-18 11:40:00,29.57,29.6,29.57,29.59,293400.0,19.9403,19.9606,19.9403,19.9538,293400.0
2011-04-18 11:45:00,29.59,29.71,29.57,29.7,660700.0,19.9538,20.0347,19.9403,20.028,660700.0
2011-04-18 11:50:00,29.7,29.72,29.64,29.65,958500.0,20.028,20.0415,19.9875,19.9943,958500.0
2011-04-18 11:55:00,29.65,29.69,29.64,29.66,486000.0,19.9943,20.0213,19.9875,20.001,486000.0
2011-04-18 12:00:00,29.66,29.69,29.64,29.65,780100.0,20.001,20.0213,19.9875,19.9943,780100.0
2011-04-18 12:05:00,29.65,29.71,29.64,29.71,397500.0,19.9943,20.0347,19.9875,20.0347,397500.0
2011-04-18 12:10:00,29.71,29.71,29.63,29.65,280500.0,20.0347,20.0347,19.9808,19.9943,280500.0
2011-04-18 12:15:00,29.64,29.65,29.6,29.6,219700.0,19.9875,19.9943,19.9606,19.9606,219700.0
2011-04-18 12:20:00,29.6,29.61,29.55,29.57,396300.0,19.9606,19.9673,19.9268,19.9403,396300.0
2011-04-18 12:25:00,29.56,29.62,29.55,29.62,403300.0,19.9336,19.9741,19.9268,19.9741,403300.0
2011-04-18 12:30:00,29.62,29.62,29.56,29.57,340300.0,19.9741,19.9741,19.9336,19.9403,340300.0
2011-04-18 12:35:00,29.57,29.63,29.56,29.61,230400.0,19.9403,19.9808,19.9336,19.9673,230400.0
2011-04-18 12:40:00,29.62,29.62,29.54,29.56,183400.0,19.9741,19.9741,19.9201,19.9336,183400.0
2011-04-18 12:45:00,29.56,29.56,29.52,29.52,230800.0,19.9336,19.9336,19.9066,19.9066,230800.0
2011-04-18 12:50:00,29.53,29.53,29.45,29.45,717000.0,19.9134,19.9134,19.8594,19.8594,717000.0
2011-04-18 12:55:00,29.45,29.51,29.44,29.48,374600.0,19.8594,19.8999,19.8527,19.8796,374600.0
2011-04-18 13:00:00,29.48,29.48,29.42,29.46,241400.0,19.8796,19.8796,19.8392,19.8662,241400.0
2011-04-18 13:05:00,29.46,29.46,29.43,29.45,543600.0,19.8662,19.8662,19.8459,19.8594,543600.0
2011-04-18 13:10:00,29.45,29.49,29.43,29.48,320500.0,19.8594,19.8864,19.8459,19.8796,320500.0
2011-04-18 13:15:00,29.48,29.48,29.43,29.48,381100.0,19.8796,19.8796,19.8459,19.8796,381100.0
2011-04-18 13:20:00,29.48,29.49,29.45,29.48,357000.0,19.8796,19.8864,19.8594,19.8796,357000.0
2011-04-18 13:25:00,29.48,29.52,29.45,29.5,219900.0,19.8796,19.9066,19.8594,19.8931,219900.0
2011-04-18 13:30:00,29.5,29.51,29.47,29.51,147500.0,19.8931,19.8999,19.8729,19.8999,147500.0
2011-04-18 13:35:00,29.51,29.54,29.5,29.51,145800.0,19.8999,19.9201,19.8931,19.8999,145800.0
2011-04-18 13:40:00,29.52,29.55,29.5,29.52,117000.0,19.9066,19.9268,19.8931,19.9066,117000.0
2011-04-18 13:45:00,29.52,29.54,29.51,29.53,105200.0,19.9066,19.9201,19.8999,19.9134,105200.0
2011-04-18 13:50:00,29.52,29.58,29.5,29.56,308100.0,19.9066,19.9471,19.8931,19.9336,308100.0
2011-04-18 13:55:00,29.56,29.6,29.55,29.58,263200.0,19.9336,19.9606,19.9268,19.9471,263200.0
2011-04-18 14:00:00,29.58,29.59,29.52,29.55,292500.0,19.9471,19.9538,19.9066,19.9268,292500.0
2011-04-18 14:05:00,29.56,29.6,29.54,29.56,455700.0,19.9336,19.9606,19.9201,19.9336,455700.0
2011-04-18 14:10:00,29.56,29.58,29.54,29.57,183200.0,19.9336,19.9471,19.9201,19.9403,183200.0
2011-04-18 14:15:00,29.57,29.58,29.52,29.53,268200.0,19.9403,19.9471,19.9066,19.9134,268200.0
2011-04-18 14:20:00,29.54,29.54,29.49,29.51,386500.0,19.9201,19.9201,19.8864,19.8999,386500.0
2011-04-18 14:25:00,29.5,29.51,29.47,29.49,357900.0,19.8931,19.8999,19.8729,19.8864,357900.0
2011-04-18 14:30:00,29.5,29.51,29.48,29.5,279900.0,19.8931,19.8999,19.8796,19.8931,279900.0
2011-04-18 14:35:00,29.5,29.56,29.48,29.56,431100.0,19.8931,19.9336,19.8796,19.9336,431100.0
2011-04-18 14:40:00,29.56,29.58,29.52,29.54,501800.0,19.9336,19.9471,19.9066,19.9201,501800.0
2011-04-18 14:45:00,29.54,29.56,29.51,29.54,389400.0,19.9201,19.9336,19.8999,19.9201,389400.0
2011-04-18 14:50:00,29.55,29.55,29.51,29.51,267700.0,19.9268,19.9268,19.8999,19.8999,267700.0
2011-04-18 14:55:00,29.51,29.51,29.47,29.48,620100.0,19.8999,19.8999,19.8729,19.8796,620100.0
2011-04-18 15:00:00,29.47,29.5,29.46,29.47,202200.0,19.8729,19.8931,19.8662,19.8729,202200.0
2011-04-18 15:05:00,29.46,29.51,29.41,29.41,376100.0,19.8662,19.8999,19.8324,19.8324,376100.0
2011-04-18 15:10:00,29.41,29.46,29.41,29.45,446900.0,19.8324,19.8662,19.8324,19.8594,446900.0
2011-04-18 15:15:00,29.45,29.55,29.44,29.5,449800.0,19.8594,19.9268,19.8527,19.8931,449800.0
2011-04-18 15:20:00,29.5,29.55,29.5,29.54,666000.0,19.8931,19.9268,19.8931,19.9201,666000.0
2011-04-18 15:25:00,29.54,29.56,29.5,29.53,636500.0,19.9201,19.9336,19.8931,19.9134,636500.0
2011-04-18 15:30:00,29.52,29.58,29.52,29.56,555800.0,19.9066,19.9471,19.9066,19.9336,555800.0
2011-04-18 15:35:00,29.56,29.57,29.5,29.54,574100.0,19.9336,19.9403,19.8931,19.9201,574100.0
2011-04-18 15:40:00,29.54,29.58,29.5,29.51,795700.0,19.9201,19.9471,19.8931,19.8999,795700.0
2011-04-18 15:45:00,29.51,29.55,29.49,29.52,545400.0,19.8999,19.9268,19.8864,19.9066,545400.0
2011-04-18 15:50:00,29.52,29.53,29.48,29.5,951000.0,19.9066,19.9134,19.8796,19.8931,951000.0
2011-04-18 15:55:00,29.5,29.56,29.49,29.52,1176000.0,19.8931,19.9336,19.8864,19.9066,1176000.0
2011-04-19 09:30:00,29.68,29.98,29.6,29.9,1037600.0,20.0145,20.2168,19.9606,20.1629,1037600.0
2011-04-19 09:35:00,29.9,29.98,29.72,29.78,915300.0,20.1629,20.2168,20.0415,20.0819,915300.0
2011-04-19 09:40:00,29.77,29.88,29.76,29.85,743600.0,20.0752,20.1494,20.0685,20.1292,743600.0
2011-04-19 09:45:00,29.86,29.86,29.77,29.83,963500.0,20.1359,20.1359,20.0752,20.1157,963500.0
2011-04-19 09:50:00,29.84,29.88,29.79,29.83,1070800.0,20.1224,20.1494,20.0887,20.1157,1070800.0
2011-04-19 09:55:00,29.82,29.84,29.75,29.78,673900.0,20.1089,20.1224,20.0617,20.0819,673900.0
2011-04-19 10:00:00,29.78,29.81,29.71,29.81,425300.0,20.0819,20.1022,20.0347,20.1022,425300.0
2011-04-19 10:05:00,29.81,29.9,29.76,29.88,922600.0,20.1022,20.1629,20.0685,20.1494,922600.0
2011-04-19 10:10:00,29.88,29.89,29.84,29.86,410300.0,20.1494,20.1561,20.1224,20.1359,410300.0
2011-04-19 10:15:00,29.86,29.89,29.85,29.88,600200.0,20.1359,20.1561,20.1292,20.1494,600200.0
2011-04-19 10:20:00,29.89,29.98,29.88,29.96,662900.0,20.1561,20.2168,20.1494,20.2033,662900.0
2011-04-19 10:25:00,29.97,30.0,29.94,29.96,466100.0,20.2101,20.2303,20.1898,20.2033,466100.0
2011-04-19 10:30:00,29.96,29.97,29.86,29.89,548100.0,20.2033,20.2101,20.1359,20.1561,548100.0
2011-04-19 10:35:00,29.89,29.9,29.83,29.84,340600.0,20.1561,20.1629,20.1157,20.1224,340600.0
2011-04-19 10:40:00,29.84,29.89,29.83,29.89,549300.0,20.1224,20.1561,20.1157,20.1561,549300.0
2011-04-19 10:45:00,29.88,29.96,29.88,29.89,558800.0,20.1494,20.2033,20.1494,20.1561,558800.0
2011-04-19 10:50:00,29.9,29.95,29.9,29.94,176100.0,20.1629,20.1966,20.1629,20.1898,176100.0
2011-04-19 10:55:00,29.94,29.94,29.85,29.85,204300.0,20.1898,20.1898,20.1292,20.1292,204300.0
2011-04-19 11:00:00,29.85,29.87,29.83,29.84,500700.0,20.1292,20.1426,20.1157,20.1224,500700.0
2011-04-19 11:05:00,29.84,29.89,29.82,29.89,282000.0,20.1224,20.1561,20.1089,20.1561,282000.0
2011-04-19 11:10:00,29.88,29.9,29.83,29.85,323700.0,20.1494,20.1629,20.1157,20.1292,323700.0
2011-04-19 11:15:00,29.86,29.89,29.83,29.87,221700.0,20.1359,20.1561,20.1157,20.1426,221700.0
2011-04-19 11:20:00,29.87,29.87,29.79,29.8,483000.0,20.1426,20.1426,20.0887,20.0954,483000.0
2011-04-19 11:25:00,29.8,29.8,29.77,29.78,983800.0,20.0954,20.0954,20.0752,20.0819,983800.0
2011-04-19 11:30:00,29.79,29.8,29.77,29.8,364400.0,20.0887,20.0954,20.0752,20.0954,364400.0
2011-04-19 11:35:00,29.8,29.83,29.77,29.79,500100.0,20.0954,20.1157,20.0752,20.0887,500100.0
2011-04-19 11:40:00,29.78,29.79,29.73,29.73,174800.0,20.0819,20.0887,20.0482,20.0482,174800.0
2011-04-19 11:45:00,29.73,29.76,29.72,29.76,524400.0,20.0482,20.0685,20.0415,20.0685,524400.0
2011-04-19 11:50:00,29.76,29.8,29.75,29.79,304800.0,20.0685,20.0954,20.0617,20.0887,304800.0
2011-04-19 11:55:00,29.79,29.8,29.77,29.79,625700.0,20.0887,20.0954,20.0752,20.0887,625700.0
2011-04-19 12:00:00,29.78,29.79,29.74,29.76,465600.0,20.0819,20.0887,20.055,20.0685,465600.0
2011-04-19 12:05:00,29.76,29.77,29.73,29.74,532700.0,20.0685,20.0752,20.0482,20.055,532700.0
2011-04-19 12:10:00,29.74,29.74,29.64,29.65,634800.0,20.055,20.055,19.9875,19.9943,634800.0
2011-04-19 12:15:00,29.65,29.67,29.6,29.66,523100.0,19.9943,20.0078,19.9606,20.001,523100.0
2011-04-19 12:20:00,29.66,29.74,29.65,29.74,557100.0,20.001,20.055,19.9943,20.055,557100.0
2011-04-19 12:25:00,29.74,29.79,29.72,29.78,270900.0,20.055,20.0887,20.0415,20.0819,270900.0
2011-04-19 12:30:00,29.77,29.79,29.76,29.78,286900.0,20.0752,20.0887,20.0685,20.0819,286900.0
2011-04-19 12:35:00,29.78,29.83,29.77,29.81,327100.0,20.0819,20.1157,20.0752,20.1022,327100.0
2011-04-19 12:40:00,29.81,29.82,29.77,29.78,195700.0,20.1022,20.1089,20.0752,20.0819,195700.0
2011-04-19 12:45:00,29.78,29.8,29.74,29.75,369700.0,20.0819,20.0954,20.055,20.0617,369700.0
2011-04-19 12:50:00,29.74,29.79,29.73,29.75,214400.0,20.055,20.0887,20.0482,20.0617,214400.0
2011-04-19 12:55:00,29.75,29.75,29.67,29.7,402500.0,20.0617,20.0617,20.0078,20.028,402500.0
2011-04-19 13:00:00,29.7,29.78,29.69,29.77,434400.0,20.028,20.0819,20.0213,20.0752,434400.0
2011-04-19 13:05:00,29.77,29.81,29.76,29.81,328200.0,20.0752,20.1022,20.0685,20.1022,328200.0
2011-04-19 13:10:00,29.81,29.85,29.79,29.85,276600.0,20.1022,20.1292,20.0887,20.1292,276600.0
2011-04-19 13:15:00,29.85,29.9,29.84,29.86,309500.0,20.1292,20.1629,20.1224,20.1359,309500.0
2011-04-19 13:20:00,29.86,29.9,29.85,29.88,329800.0,20.1359,20.1629,20.1292,20.1494,329800.0
2011-04-19 13:25:00,29.87,29.9,29.87,29.87,362200.0,20.1426,20.1629,20.1426,20.1426,362200.0
2011-04-19 13:30:00,29.87,29.88,29.84,29.84,174200.0,20.1426,20.1494,20.1224,20.1224,174200.0
2011-04-19 13:35:00,29.83,29.85,29.83,29.84,372400.0,20.1157,20.1292,20.1157,20.1224,372400.0
2011-04-19 13:40:00,29.85,29.9,29.84,29.9,301800.0,20.1292,20.1629,20.1224,20.1629,301800.0
2011-04-19 13:45:00,29.9,29.94,29.88,29.94,212500.0,20.1629,20.1898,20.1494,20.1898,212500.0
2011-04-19 13:50:00,29.94,29.96,29.92,29.92,435900.0,20.1898,20.2033,20.1764,20.1764,435900.0
2011-04-19 13:55:00,29.93,29.96,29.92,29.94,194500.0,20.1831,20.2033,20.1764,20.1898,194500.0
2011-04-19 14:00:00,29.93,29.96,29.92,29.95,347100.0,20.1831,20.2033,20.1764,20.1966,347100.0
2011-04-19 14:05:00,29.96,30.03,29.95,30.01,436300.0,20.2033,20.2505,20.1966,20.237,436300.0
2011-04-19 14:10:00,30.02,30.12,30.0,30.11,580700.0,20.2438,20.3112,20.2303,20.3045,580700.0
2011-04-19 14:15:00,30.11,30.14,30.07,30.07,604400.0,20.3045,20.3247,20.2775,20.2775,604400.0
2011-04-19 14:20:00,30.07,30.08,30.05,30.07,270900.0,20.2775,20.2843,20.264,20.2775,270900.0
2011-04-19 14:25:00,30.07,30.07,30.04,30.05,603900.0,20.2775,20.2775,20.2573,20.264,603900.0
2011-04-19 14:30:00,30.05,30.05,29.98,29.99,319400.0,20.264,20.264,20.2168,20.2236,319400.0
2011-04-19 14:35:00,29.99,29.99,29.96,29.96,248500.0,20.2236,20.2236,20.2033,20.2033,248500.0
2011-04-19 14:40:00,29.96,29.98,29.95,29.97,322400.0,20.2033,20.2168,20.1966,20.2101,322400.0
2011-04-19 14:45:00,29.96,30.02,29.95,29.95,570100.0,20.2033,20.2438,20.1966,20.1966,570100.0
2011-04-19 14:50:00,29.96,30.02,29.96,29.99,718600.0,20.2033,20.2438,20.2033,20.2236,718600.0
2011-04-19 14:55:00,29.99,30.07,29.99,30.06,602100.0,20.2236,20.2775,20.2236,20.2708,602100.0
2011-04-19 15:00:00,30.06,30.12,30.06,30.1,466200.0,20.2708,20.3112,20.2708,20.2977,466200.0
2011-04-19 15:05:00,30.1,30.13,30.08,30.13,344300.0,20.2977,20.318,20.2843,20.318,344300.0
2011-04-19 15:10:00,30.13,30.14,30.09,30.09,480200.0,20.318,20.3247,20.291,20.291,480200.0
2011-04-19 15:15:00,30.1,30.12,30.09,30.11,271700.0,20.2977,20.3112,20.291,20.3045,271700.0
2011-04-19 15:20:00,30.12,30.12,30.08,30.11,355400.0,20.3112,20.3112,20.2843,20.3045,355400.0
2011-04-19 15:25:00,30.11,30.11,30.06,30.07,441900.0,20.3045,20.3045,20.2708,20.2775,441900.0
2011-04-19 15:30:00,30.07,30.07,30.06,30.07,236500.0,20.2775,20.2775,20.2708,20.2775,236500.0
2011-04-19 15:35:00,30.07,30.1,30.05,30.07,611100.0,20.2775,20.2977,20.264,20.2775,611100.0
2011-04-19 15:40:00,30.07,30.07,30.0,30.02,630900.0,20.2775,20.2775,20.2303,20.2438,630900.0
2011-04-19 15:45:00,30.02,30.07,30.0,30.06,906900.0,20.2438,20.2775,20.2303,20.2708,906900.0
2011-04-19 15:50:00,30.07,30.13,30.06,30.09,866700.0,20.2775,20.318,20.2708,20.291,866700.0
2011-04-19 15:55:00,30.08,30.15,30.07,30.08,1665400.0,20.2843,20.3315,20.2775,20.2843,1665400.0
2011-04-20 09:30:00,29.27,29.43,28.7,28.83,4715400.0,19.738,19.8459,19.3537,19.4413,4715400.0
2011-04-20 09:35:00,28.83,29.04,28.8,28.86,4562700.0,19.4413,19.5829,19.4211,19.4616,4562700.0
2011-04-20 09:40:00,28.87,28.87,28.5,28.65,5279300.0,19.4683,19.4683,19.2188,19.3199,5279300.0
2011-04-20 09:45:00,28.65,28.7,28.25,28.28,4938300.0,19.3199,19.3537,19.0502,19.0704,4938300.0
2011-04-20 09:50:00,28.28,28.5,28.21,28.49,5140000.0,19.0704,19.2188,19.0232,19.212,5140000.0
2011-04-20 09:55:00,28.5,28.66,28.48,28.62,3962100.0,19.2188,19.3267,19.2053,19.2997,3962100.0
2011-04-20 10:00:00,28.62,28.81,28.61,28.75,2706800.0,19.2997,19.4278,19.293,19.3874,2706800.0
2011-04-20 10:05:00,28.76,28.82,28.71,28.79,2108600.0,19.3941,19.4346,19.3604,19.4143,2108600.0
2011-04-20 10:10:00,28.79,28.84,28.74,28.84,2328300.0,19.4143,19.4481,19.3806,19.4481,2328300.0
2011-04-20 10:15:00,28.84,28.95,28.8,28.94,2409000.0,19.4481,19.5222,19.4211,19.5155,2409000.0
2011-04-20 10:20:00,28.94,28.97,28.81,28.85,2834600.0,19.5155,19.5357,19.4278,19.4548,2834600.0
2011-04-20 10:25:00,28.86,28.86,28.67,28.7,3230200.0,19.4616,19.4616,19.3334,19.3537,3230200.0
2011-04-20 10:30:00,28.7,28.71,28.62,28.69,5447300.0,19.3537,19.3604,19.2997,19.3469,5447300.0
2011-04-20 10:35:00,28.69,28.79,28.65,28.74,3587600.0,19.3469,19.4143,19.3199,19.3806,3587600.0
2011-04-20 10:40:00,28.75,28.75,28.66,28.69,3174900.0,19.3874,19.3874,19.3267,19.3469,3174900.0
2011-04-20 10:45:00,28.69,28.71,28.64,28.71,1563800.0,19.3469,19.3604,19.3132,19.3604,1563800.0
2011-04-20 10:50:00,28.71,28.79,28.68,28.78,2142700.0,19.3604,19.4143,19.3402,19.4076,2142700.0
2011-04-20 10:55:00,28.77,28.78,28.63,28.68,1016300.0,19.4009,19.4076,19.3065,19.3402,1016300.0
2011-04-20 11:00:00,28.68,28.74,28.65,28.67,1140300.0,19.3402,19.3806,19.3199,19.3334,1140300.0
2011-04-20 11:05:00,28.67,28.8,28.66,28.71,2065700.0,19.3334,19.4211,19.3267,19.3604,2065700.0
2011-04-20 11:10:00,28.71,28.77,28.65,28.67,1819600.0,19.3604,19.4009,19.3199,19.3334,1819600.0
2011-04-20 11:15:00,28.68,28.74,28.66,28.73,669800.0,19.3402,19.3806,19.3267,19.3739,669800.0
2011-04-20 11:20:00,28.73,28.75,28.71,28.75,459700.0,19.3739,19.3874,19.3604,19.3874,459700.0
2011-04-20 11:25:00,28.75,28.76,28.72,28.74,614700.0,19.3874,19.3941,19.3671,19.3806,614700.0
2011-04-20 11:30:00,28.74,28.74,28.63,28.64,2534500.0,19.3806,19.3806,19.3065,19.3132,2534500.0
2011-04-20 11:35:00,28.64,28.73,28.63,28.69,1376700.0,19.3132,19.3739,19.3065,19.3469,1376700.0
2011-04-20 11:40:00,28.7,28.7,28.64,28.66,1428400.0,19.3537,19.3537,19.3132,19.3267,1428400.0
2011-04-20 11:45:00,28.66,28.71,28.66,28.7,592400.0,19.3267,19.3604,19.3267,19.3537,592400.0
2011-04-20 11:50:00,28.69,28.73,28.65,28.71,5069100.0,19.3469,19.3739,19.3199,19.3604,5069100.0
2011-04-20 11:55:00,28.72,28.79,28.7,28.75,1807100.0,19.3671,19.4143,19.3537,19.3874,1807100.0
2011-04-20 12:00:00,28.76,28.77,28.69,28.71,710900.0,19.3941,19.4009,19.3469,19.3604,710900.0
2011-04-20 12:05:00,28.72,28.77,28.7,28.75,1080400.0,19.3671,19.4009,19.3537,19.3874,1080400.0
2011-04-20 12:10:00,28.75,28.77,28.71,28.76,807900.0,19.3874,19.4009,19.3604,19.3941,807900.0
2011-04-20 12:15:00,28.76,28.85,28.75,28.83,1258500.0,19.3941,19.4548,19.3874,19.4413,1258500.0
2011-04-20 12:20:00,28.83,28.84,28.76,28.8,918300.0,19.4413,19.4481,19.3941,19.4211,918300.0
2011-04-20 12:25:00,28.8,28.81,28.72,28.76,1544200.0,19.4211,19.4278,19.3671,19.3941,1544200.0
2011-04-20 12:30:00,28.75,28.76,28.65,28.7,1161800.0,19.3874,19.3941,19.3199,19.3537,1161800.0
2011-04-20 12:35:00,28.69,28.71,28.65,28.67,1113300.0,19.3469,19.3604,19.3199,19.3334,1113300.0
2011-04-20 12:40:00,28.67,28.69,28.53,28.54,1526200.0,19.3334,19.3469,19.239,19.2458,1526200.0
2011-04-20 12:45:00,28.54,28.63,28.53,28.61,1053400.0,19.2458,19.3065,19.239,19.293,1053400.0
2011-04-20 12:50:00,28.61,28.67,28.59,28.67,1040500.0,19.293,19.3334,19.2795,19.3334,1040500.0
2011-04-20 12:55:00,28.66,28.69,28.66,28.68,827600.0,19.3267,19.3469,19.3267,19.3402,827600.0
2011-04-20 13:00:00,28.68,28.69,28.65,28.68,925200.0,19.3402,19.3469,19.3199,19.3402,925200.0
2011-04-20 13:05:00,28.67,28.68,28.62,28.62,314700.0,19.3334,19.3402,19.2997,19.2997,314700.0
2011-04-20 13:10:00,28.63,28.63,28.56,28.57,852000.0,19.3065,19.3065,19.2592,19.266,852000.0
2011-04-20 13:15:00,28.56,28.61,28.54,28.6,897200.0,19.2592,19.293,19.2458,19.2862,897200.0
2011-04-20 13:20:00,28.6,28.62,28.59,28.62,206900.0,19.2862,19.2997,19.2795,19.2997,206900.0
2011-04-20 13:25:00,28.62,28.62,28.58,28.6,377100.0,19.2997,19.2997,19.2727,19.2862,377100.0
2011-04-20 13:30:00,28.6,28.6,28.55,28.57,672300.0,19.2862,19.2862,19.2525,19.266,672300.0
2011-04-20 13:35:00,28.56,28.57,28.54,28.57,868700.0,19.2592,19.266,19.2458,19.266,868700.0
2011-04-20 13:40:00,28.57,28.63,28.55,28.62,780700.0,19.266,19.3065,19.2525,19.2997,780700.0
2011-04-20 13:45:00,28.62,28.62,28.58,28.59,546300.0,19.2997,19.2997,19.2727,19.2795,546300.0
2011-04-20 13:50:00,28.58,28.64,28.57,28.64,581300.0,19.2727,19.3132,19.266,19.3132,581300.0
2011-04-20 13:55:00,28.64,28.66,28.59,28.61,565700.0,19.3132,19.3267,19.2795,19.293,565700.0
2011-04-20 14:00:00,28.6,28.61,28.58,28.58,580800.0,19.2862,19.293,19.2727,19.2727,580800.0
2011-04-20 14:05:00,28.59,28.59,28.55,28.58,621000.0,19.2795,19.2795,19.2525,19.2727,621000.0
2011-04-20 14:10:00,28.58,28.59,28.57,28.59,350000.0,19.2727,19.2795,19.266,19.2795,350000.0
2011-04-20 14:15:00,28.59,28.67,28.58,28.67,484800.0,19.2795,19.3334,19.2727,19.3334,484800.0
2011-04-20 14:20:00,28.67,28.67,28.59,28.6,563500.0,19.3334,19.3334,19.2795,19.2862,563500.0
2011-04-20 14:25:00,28.6,28.61,28.53,28.55,653100.0,19.2862,19.293,19.239,19.2525,653100.0
2011-04-20 14:30:00,28.54,28.6,28.54,28.59,267100.0,19.2458,19.2862,19.2458,19.2795,267100.0
2011-04-20 14:35:00,28.6,28.61,28.59,28.6,308800.0,19.2862,19.293,19.2795,19.2862,308800.0
2011-04-20 14:40:00,28.6,28.6,28.57,28.59,712900.0,19.2862,19.2862,19.266,19.2795,712900.0
2011-04-20 14:45:00,28.59,28.64,28.58,28.64,678500.0,19.2795,19.3132,19.2727,19.3132,678500.0
2011-04-20 14:50:00,28.64,28.71,28.64,28.71,1013600.0,19.3132,19.3604,19.3132,19.3604,1013600.0
2011-04-20 14:55:00,28.71,28.75,28.7,28.75,940500.0,19.3604,19.3874,19.3537,19.3874,940500.0
2011-04-20 15:00:00,28.75,29.0,28.74,28.98,3168400.0,19.3874,19.556,19.3806,19.5425,3168400.0
2011-04-20 15:05:00,28.98,29.0,28.84,28.85,1607600.0,19.5425,19.556,19.4481,19.4548,1607600.0
2011-04-20 15:10:00,28.85,28.89,28.76,28.77,1237200.0,19.4548,19.4818,19.3941,19.4009,1237200.0
2011-04-20 15:15:00,28.77,28.8,28.73,28.74,1125500.0,19.4009,19.4211,19.3739,19.3806,1125500.0
2011-04-20 15:20:00,28.74,28.76,28.68,28.75,1891200.0,19.3806,19.3941,19.3402,19.3874,1891200.0
2011-04-20 15:25:00,28.75,28.8,28.73,28.76,1295700.0,19.3874,19.4211,19.3739,19.3941,1295700.0
2011-04-20 15:30:00,28.76,28.87,28.74,28.86,931100.0,19.3941,19.4683,19.3806,19.4616,931100.0
2011-04-20 15:35:00,28.85,28.97,28.83,28.96,1343100.0,19.4548,19.5357,19.4413,19.529,1343100.0
2011-04-20 15:40:00,28.97,28.97,28.87,28.93,1755800.0,19.5357,19.5357,19.4683,19.5088,1755800.0
2011-04-20 15:45:00,28.93,28.95,28.83,28.85,2166000.0,19.5088,19.5222,19.4413,19.4548,2166000.0
2011-04-20 15:50:00,28.85,28.85,28.72,28.73,2323300.0,19.4548,19.4548,19.3671,19.3739,2323300.0
2011-04-20 15:55:00,28.73,28.83,28.73,28.83,4359600.0,19.3739,19.4413,19.3739,19.4413,4359600.0
2011-04-21 09:30:00,28.96,29.04,28.83,28.88,2599200.0,19.529,19.5829,19.4413,19.475,2599200.0
2011-04-21 09:35:00,28.87,28.88,28.7,28.75,1568300.0,19.4683,19.475,19.3537,19.3874,1568300.0
2011-04-21 09:40:00,28.75,28.77,28.62,28.66,1969600.0,19.3874,19.4009,19.2997,19.3267,1969600.0
2011-04-21 09:45:00,28.66,28.69,28.65,28.66,1105600.0,19.3267,19.3469,19.3199,19.3267,1105600.0
2011-04-21 09:50:00,28.66,28.67,28.63,28.63,1458000.0,19.3267,19.3334,19.3065,19.3065,1458000.0
2011-04-21 09:55:00,28.63,28.64,28.46,28.5,2123400.0,19.3065,19.3132,19.1918,19.2188,2123400.0
2011-04-21 10:00:00,28.5,28.52,28.3,28.32,2855200.0,19.2188,19.2323,19.0839,19.0974,2855200.0
2011-04-21 10:05:00,28.33,28.5,28.32,28.5,1689400.0,19.1042,19.2188,19.0974,19.2188,1689400.0
2011-04-21 10:10:00,28.5,28.61,28.49,28.61,1240300.0,19.2188,19.293,19.212,19.293,1240300.0
2011-04-21 10:15:00,28.61,28.68,28.6,28.66,1603700.0,19.293,19.3402,19.2862,19.3267,1603700.0
2011-04-21 10:20:00,28.66,28.69,28.59,28.6,1671100.0,19.3267,19.3469,19.2795,19.2862,1671100.0
2011-04-21 10:25:00,28.61,28.62,28.6,28.61,654100.0,19.293,19.2997,19.2862,19.293,654100.0
2011-04-21 10:30:00,28.61,28.61,28.54,28.54,1541900.0,19.293,19.293,19.2458,19.2458,1541900.0
2011-04-21 10:35:00,28.54,28.6,28.46,28.51,1512300.0,19.2458,19.2862,19.1918,19.2255,1512300.0
2011-04-21 10:40:00,28.51,28.56,28.48,28.55,795300.0,19.2255,19.2592,19.2053,19.2525,795300.0
2011-04-21 10:45:00,28.55,28.58,28.54,28.55,392900.0,19.2525,19.2727,19.2458,19.2525,392900.0
2011-04-21 10:50:00,28.54,28.58,28.54,28.55,755100.0,19.2458,19.2727,19.2458,19.2525,755100.0
2011-04-21 10:55:00,28.55,28.57,28.52,28.55,679500.0,19.2525,19.266,19.2323,19.2525,679500.0
2011-04-21 11:00:00,28.56,28.58,28.53,28.57,721100.0,19.2592,19.2727,19.239,19.266,721100.0
2011-04-21 11:05:00,28.57,28.64,28.56,28.62,541200.0,19.266,19.3132,19.2592,19.2997,541200.0
2011-04-21 11:10:00,28.63,28.64,28.61,28.61,561800.0,19.3065,19.3132,19.293,19.293,561800.0
2011-04-21 11:15:00,28.62,28.63,28.57,28.59,444500.0,19.2997,19.3065,19.266,19.2795,444500.0
2011-04-21 11:20:00,28.58,28.6,28.57,28.58,604600.0,19.2727,19.2862,19.266,19.2727,604600.0
2011-04-21 11:25:00,28.57,28.62,28.57,28.61,653100.0,19.266,19.2997,19.266,19.293,653100.0
2011-04-21 11:30:00,28.6,28.65,28.6,28.65,486200.0,19.2862,19.3199,19.2862,19.3199,486200.0
2011-04-21 11:35:00,28.65,28.65,28.63,28.65,530800.0,19.3199,19.3199,19.3065,19.3199,530800.0
2011-04-21 11:40:00,28.65,28.65,28.58,28.6,348600.0,19.3199,19.3199,19.2727,19.2862,348600.0
2011-04-21 11:45:00,28.59,28.61,28.58,28.59,277100.0,19.2795,19.293,19.2727,19.2795,277100.0
2011-04-21 11:50:00,28.6,28.6,28.59,28.59,386300.0,19.2862,19.2862,19.2795,19.2795,386300.0
2011-04-21 11:55:00,28.58,28.6,28.56,28.56,372900.0,19.2727,19.2862,19.2592,19.2592,372900.0
2011-04-21 12:00:00,28.57,28.57,28.53,28.55,723900.0,19.266,19.266,19.239,19.2525,723900.0
2011-04-21 12:05:00,28.55,28.6,28.54,28.6,329700.0,19.2525,19.2862,19.2458,19.2862,329700.0
2011-04-21 12:10:00,28.59,28.6,28.56,28.58,341800.0,19.2795,19.2862,19.2592,19.2727,341800.0
2011-04-21 12:15:00,28.59,28.6,28.55,28.57,364900.0,19.2795,19.2862,19.2525,19.266,364900.0
2011-04-21 12:20:00,28.56,28.57,28.55,28.56,226200.0,19.2592,19.266,19.2525,19.2592,226200.0
2011-04-21 12:25:00,28.56,28.59,28.55,28.59,611500.0,19.2592,19.2795,19.2525,19.2795,611500.0
2011-04-21 12:30:00,28.59,28.6,28.57,28.57,1338600.0,19.2795,19.2862,19.266,19.266,1338600.0
2011-04-21 12:35:00,28.57,28.59,28.56,28.58,365600.0,19.266,19.2795,19.2592,19.2727,365600.0
2011-04-21 12:40:00,28.57,28.58,28.55,28.56,665100.0,19.266,19.2727,19.2525,19.2592,665100.0
2011-04-21 12:45:00,28.55,28.61,28.54,28.6,913900.0,19.2525,19.293,19.2458,19.2862,913900.0
2011-04-21 12:50:00,28.59,28.64,28.59,28.61,482400.0,19.2795,19.3132,19.2795,19.293,482400.0
2011-04-21 12:55:00,28.6,28.63,28.59,28.62,394500.0,19.2862,19.3065,19.2795,19.2997,394500.0
2011-04-21 13:00:00,28.62,28.62,28.6,28.6,228600.0,19.2997,19.2997,19.2862,19.2862,228600.0
2011-04-21 13:05:00,28.6,28.61,28.59,28.59,856600.0,19.2862,19.293,19.2795,19.2795,856600.0
2011-04-21 13:10:00,28.6,28.61,28.58,28.58,448900.0,19.2862,19.293,19.2727,19.2727,448900.0
2011-04-21 13:15:00,28.58,28.59,28.55,28.55,287800.0,19.2727,19.2795,19.2525,19.2525,287800.0
2011-04-21 13:20:00,28.55,28.56,28.54,28.55,364000.0,19.2525,19.2592,19.2458,19.2525,364000.0
2011-04-21 13:25:00,28.55,28.58,28.54,28.56,535500.0,19.2525,19.2727,19.2458,19.2592,535500.0
2011-04-21 13:30:00,28.56,28.57,28.53,28.56,387800.0,19.2592,19.266,19.239,19.2592,387800.0
2011-04-21 13:35:00,28.56,28.56,28.53,28.53,413800.0,19.2592,19.2592,19.239,19.239,413800.0
2011-04-21 13:40:00,28.53,28.55,28.53,28.55,465200.0,19.239,19.2525,19.239,19.2525,465200.0
2011-04-21 13:45:00,28.55,28.55,28.51,28.52,551400.0,19.2525,19.2525,19.2255,19.2323,551400.0
2011-04-21 13:50:00,28.52,28.58,28.51,28.57,501700.0,19.2323,19.2727,19.2255,19.266,501700.0
2011-04-21 13:55:00,28.57,28.57,28.5,28.55,673200.0,19.266,19.266,19.2188,19.2525,673200.0
2011-04-21 14:00:00,28.55,28.57,28.54,28.56,697000.0,19.2525,19.266,19.2458,19.2592,697000.0
2011-04-21 14:05:00,28.55,28.57,28.54,28.57,1132600.0,19.2525,19.266,19.2458,19.266,1132600.0
2011-04-21 14:10:00,28.57,28.58,28.54,28.55,413500.0,19.266,19.2727,19.2458,19.2525,413500.0
2011-04-21 14:15:00,28.55,28.58,28.54,28.57,368600.0,19.2525,19.2727,19.2458,19.266,368600.0
2011-04-21 14:20:00,28.57,28.58,28.54,28.55,577200.0,19.266,19.2727,19.2458,19.2525,577200.0
2011-04-21 14:25:00,28.54,28.57,28.53,28.55,306000.0,19.2458,19.266,19.239,19.2525,306000.0
2011-04-21 14:30:00,28.54,28.57,28.53,28.57,563000.0,19.2458,19.266,19.239,19.266,563000.0
2011-04-21 14:35:00,28.56,28.57,28.55,28.56,431000.0,19.2592,19.266,19.2525,19.2592,431000.0
2011-04-21 14:40:00,28.56,28.59,28.55,28.59,458500.0,19.2592,19.2795,19.2525,19.2795,458500.0
2011-04-21 14:45:00,28.59,28.59,28.55,28.56,252900.0,19.2795,19.2795,19.2525,19.2592,252900.0
2011-04-21 14:50:00,28.56,28.56,28.53,28.55,566600.0,19.2592,19.2592,19.239,19.2525,566600.0
2011-04-21 14:55:00,28.55,28.55,28.51,28.53,648900.0,19.2525,19.2525,19.2255,19.239,648900.0
2011-04-21 15:00:00,28.53,28.54,28.5,28.52,697800.0,19.239,19.2458,19.2188,19.2323,697800.0
2011-04-21 15:05:00,28.52,28.52,28.51,28.52,281300.0,19.2323,19.2323,19.2255,19.2323,281300.0
2011-04-21 15:10:00,28.51,28.52,28.5,28.5,600600.0,19.2255,19.2323,19.2188,19.2188,600600.0
2011-04-21 15:15:00,28.5,28.53,28.49,28.52,657500.0,19.2188,19.239,19.212,19.2323,657500.0
2011-04-21 15:20:00,28.51,28.53,28.49,28.53,652000.0,19.2255,19.239,19.212,19.239,652000.0
2011-04-21 15:25:00,28.53,28.53,28.5,28.51,558600.0,19.239,19.239,19.2188,19.2255,558600.0
2011-04-21 15:30:00,28.51,28.51,28.48,28.5,827300.0,19.2255,19.2255,19.2053,19.2188,827300.0
2011-04-21 15:35:00,28.5,28.5,28.49,28.5,379700.0,19.2188,19.2188,19.212,19.2188,379700.0
2011-04-21 15:40:00,28.49,28.51,28.48,28.49,851200.0,19.212,19.2255,19.2053,19.212,851200.0
2011-04-21 15:45:00,28.49,28.52,28.48,28.5,1925800.0,19.212,19.2323,19.2053,19.2188,1925800.0
2011-04-21 15:50:00,28.5,28.51,28.47,28.5,1420600.0,19.2188,19.2255,19.1986,19.2188,1420600.0
2011-04-21 15:55:00,28.5,28.54,28.49,28.53,2336000.0,19.2188,19.2458,19.212,19.239,2336000.0
2011-04-25 09:30:00,28.5,28.59,28.46,28.53,1173200.0,19.2188,19.2795,19.1918,19.239,1173200.0
2011-04-25 09:35:00,28.52,28.6,28.49,28.59,631800.0,19.2323,19.2862,19.212,19.2795,631800.0
2011-04-25 09:40:00,28.59,28.64,28.55,28.64,638600.0,19.2795,19.3132,19.2525,19.3132,638600.0
2011-04-25 09:45:00,28.63,28.75,28.63,28.66,1280600.0,19.3065,19.3874,19.3065,19.3267,1280600.0
2011-04-25 09:50:00,28.67,28.71,28.63,28.69,407600.0,19.3334,19.3604,19.3065,19.3469,407600.0
2011-04-25 09:55:00,28.69,28.74,28.66,28.73,425900.0,19.3469,19.3806,19.3267,19.3739,425900.0
2011-04-25 10:00:00,28.74,28.8,28.72,28.75,605600.0,19.3806,19.4211,19.3671,19.3874,605600.0
2011-04-25 10:05:00,28.75,28.76,28.7,28.74,391500.0,19.3874,19.3941,19.3537,19.3806,391500.0
2011-04-25 10:10:00,28.74,28.77,28.74,28.76,270800.0,19.3806,19.4009,19.3806,19.3941,270800.0
2011-04-25 10:15:00,28.75,28.76,28.69,28.71,897400.0,19.3874,19.3941,19.3469,19.3604,897400.0
2011-04-25 10:20:00,28.72,28.72,28.68,28.7,686100.0,19.3671,19.3671,19.3402,19.3537,686100.0
2011-04-25 10:25:00,28.7,28.71,28.69,28.7,337400.0,19.3537,19.3604,19.3469,19.3537,337400.0
2011-04-25 10:30:00,28.7,28.71,28.68,28.69,481100.0,19.3537,19.3604,19.3402,19.3469,481100.0
2011-04-25 10:35:00,28.68,28.7,28.64,28.64,674000.0,19.3402,19.3537,19.3132,19.3132,674000.0
2011-04-25 10:40:00,28.64,28.65,28.62,28.63,234800.0,19.3132,19.3199,19.2997,19.3065,234800.0
2011-04-25 10:45:00,28.64,28.67,28.63,28.64,504600.0,19.3132,19.3334,19.3065,19.3132,504600.0
2011-04-25 10:50:00,28.64,28.66,28.61,28.61,521100.0,19.3132,19.3267,19.293,19.293,521100.0
2011-04-25 10:55:00,28.62,28.66,28.6,28.64,300100.0,19.2997,19.3267,19.2862,19.3132,300100.0
2011-04-25 11:00:00,28.65,28.65,28.6,28.61,216000.0,19.3199,19.3199,19.2862,19.293,216000.0
2011-04-25 11:05:00,28.61,28.62,28.57,28.58,760500.0,19.293,19.2997,19.266,19.2727,760500.0
2011-04-25 11:10:00,28.58,28.59,28.57,28.59,295900.0,19.2727,19.2795,19.266,19.2795,295900.0
2011-04-25 11:15:00,28.59,28.6,28.57,28.59,494300.0,19.2795,19.2862,19.266,19.2795,494300.0
2011-04-25 11:20:00,28.59,28.61,28.58,28.6,564500.0,19.2795,19.293,19.2727,19.2862,564500.0
2011-04-25 11:25:00,28.61,28.63,28.6,28.61,194900.0,19.293,19.3065,19.2862,19.293,194900.0
2011-04-25 11:30:00,28.61,28.62,28.61,28.61,112600.0,19.293,19.2997,19.293,19.293,112600.0
2011-04-25 11:35:00,28.61,28.62,28.59,28.59,213500.0,19.293,19.2997,19.2795,19.2795,213500.0
2011-04-25 11:40:00,28.59,28.63,28.59,28.61,246900.0,19.2795,19.3065,19.2795,19.293,246900.0
2011-04-25 11:45:00,28.61,28.62,28.59,28.6,492900.0,19.293,19.2997,19.2795,19.2862,492900.0
2011-04-25 11:50:00,28.6,28.61,28.58,28.6,360400.0,19.2862,19.293,19.2727,19.2862,360400.0
2011-04-25 11:55:00,28.59,28.63,28.59,28.62,163800.0,19.2795,19.3065,19.2795,19.2997,163800.0
2011-04-25 12:00:00,28.61,28.63,28.6,28.62,213400.0,19.293,19.3065,19.2862,19.2997,213400.0
2011-04-25 12:05:00,28.62,28.63,28.6,28.61,210300.0,19.2997,19.3065,19.2862,19.293,210300.0
2011-04-25 12:10:00,28.62,28.62,28.61,28.61,56000.0,19.2997,19.2997,19.293,19.293,56000.0
2011-04-25 12:15:00,28.61,28.62,28.61,28.61,149100.0,19.293,19.2997,19.293,19.293,149100.0
2011-04-25 12:20:00,28.62,28.62,28.61,28.62,89100.0,19.2997,19.2997,19.293,19.2997,89100.0
2011-04-25 12:25:00,28.61,28.62,28.61,28.61,116000.0,19.293,19.2997,19.293,19.293,116000.0
2011-04-25 12:30:00,28.62,28.62,28.6,28.61,335600.0,19.2997,19.2997,19.2862,19.293,335600.0
2011-04-25 12:35:00,28.61,28.61,28.56,28.56,210900.0,19.293,19.293,19.2592,19.2592,210900.0
2011-04-25 12:40:00,28.56,28.58,28.54,28.57,303500.0,19.2592,19.2727,19.2458,19.266,303500.0
2011-04-25 12:45:00,28.57,28.59,28.57,28.59,209800.0,19.266,19.2795,19.266,19.2795,209800.0
2011-04-25 12:50:00,28.59,28.61,28.58,28.58,257400.0,19.2795,19.293,19.2727,19.2727,257400.0
2011-04-25 12:55:00,28.59,28.6,28.58,28.6,129100.0,19.2795,19.2862,19.2727,19.2862,129100.0
2011-04-25 13:00:00,28.59,28.6,28.58,28.6,316800.0,19.2795,19.2862,19.2727,19.2862,316800.0
2011-04-25 13:05:00,28.59,28.6,28.59,28.59,112100.0,19.2795,19.2862,19.2795,19.2795,112100.0
2011-04-25 13:10:00,28.59,28.6,28.56,28.56,476900.0,19.2795,19.2862,19.2592,19.2592,476900.0
2011-04-25 13:15:00,28.56,28.58,28.55,28.57,203500.0,19.2592,19.2727,19.2525,19.266,203500.0
2011-04-25 13:20:00,28.57,28.58,28.54,28.57,469100.0,19.266,19.2727,19.2458,19.266,469100.0
2011-04-25 13:25:00,28.56,28.56,28.54,28.56,443200.0,19.2592,19.2592,19.2458,19.2592,443200.0
2011-04-25 13:30:00,28.56,28.56,28.54,28.55,330700.0,19.2592,19.2592,19.2458,19.2525,330700.0
2011-04-25 13:35:00,28.55,28.57,28.54,28.55,233600.0,19.2525,19.266,19.2458,19.2525,233600.0
2011-04-25 13:40:00,28.55,28.58,28.54,28.57,555600.0,19.2525,19.2727,19.2458,19.266,555600.0
2011-04-25 13:45:00,28.58,28.59,28.56,28.58,305900.0,19.2727,19.2795,19.2592,19.2727,305900.0
2011-04-25 13:50:00,28.58,28.58,28.54,28.55,279000.0,19.2727,19.2727,19.2458,19.2525,279000.0
2011-04-25 13:55:00,28.54,28.55,28.52,28.53,291800.0,19.2458,19.2525,19.2323,19.239,291800.0
2011-04-25 14:00:00,28.53,28.56,28.52,28.55,442900.0,19.239,19.2592,19.2323,19.2525,442900.0
2011-04-25 14:05:00,28.55,28.57,28.54,28.54,308500.0,19.2525,19.266,19.2458,19.2458,308500.0
2011-04-25 14:10:00,28.54,28.56,28.52,28.53,523000.0,19.2458,19.2592,19.2323,19.239,523000.0
2011-04-25 14:15:00,28.53,28.56,28.52,28.53,167600.0,19.239,19.2592,19.2323,19.239,167600.0
2011-04-25 14:20:00,28.54,28.57,28.53,28.56,240000.0,19.2458,19.266,19.239,19.2592,240000.0
2011-04-25 14:25:00,28.56,28.57,28.54,28.55,285400.0,19.2592,19.266,19.2458,19.2525,285400.0
2011-04-25 14:30:00,28.55,28.56,28.53,28.53,201600.0,19.2525,19.2592,19.239,19.239,201600.0
2011-04-25 14:35:00,28.53,28.54,28.52,28.52,215700.0,19.239,19.2458,19.2323,19.2323,215700.0
2011-04-25 14:40:00,28.53,28.53,28.5,28.51,373800.0,19.239,19.239,19.2188,19.2255,373800.0
2011-04-25 14:45:00,28.51,28.52,28.5,28.52,320500.0,19.2255,19.2323,19.2188,19.2323,320500.0
2011-04-25 14:50:00,28.52,28.52,28.5,28.51,237800.0,19.2323,19.2323,19.2188,19.2255,237800.0
2011-04-25 14:55:00,28.5,28.52,28.47,28.51,502400.0,19.2188,19.2323,19.1986,19.2255,502400.0
2011-04-25 15:00:00,28.51,28.52,28.49,28.5,215900.0,19.2255,19.2323,19.212,19.2188,215900.0
2011-04-25 15:05:00,28.51,28.54,28.5,28.52,624600.0,19.2255,19.2458,19.2188,19.2323,624600.0
2011-04-25 15:10:00,28.52,28.55,28.5,28.52,363400.0,19.2323,19.2525,19.2188,19.2323,363400.0
2011-04-25 15:15:00,28.53,28.54,28.52,28.53,235200.0,19.239,19.2458,19.2323,19.239,235200.0
2011-04-25 15:20:00,28.53,28.55,28.52,28.55,222000.0,19.239,19.2525,19.2323,19.2525,222000.0
2011-04-25 15:25:00,28.54,28.58,28.54,28.56,503800.0,19.2458,19.2727,19.2458,19.2592,503800.0
2011-04-25 15:30:00,28.56,28.57,28.54,28.55,371600.0,19.2592,19.266,19.2458,19.2525,371600.0
2011-04-25 15:35:00,28.55,28.56,28.54,28.56,282400.0,19.2525,19.2592,19.2458,19.2592,282400.0
2011-04-25 15:40:00,28.55,28.58,28.54,28.58,507100.0,19.2525,19.2727,19.2458,19.2727,507100.0
2011-04-25 15:45:00,28.57,28.59,28.54,28.56,409200.0,19.266,19.2795,19.2458,19.2592,409200.0
2011-04-25 15:50:00,28.56,28.56,28.52,28.53,657900.0,19.2592,19.2592,19.2323,19.239,657900.0
2011-04-25 15:55:00,28.53,28.56,28.52,28.54,914100.0,19.239,19.2592,19.2323,19.2458,914100.0
2011-04-26 09:30:00,28.68,28.72,28.64,28.64,1157600.0,19.3402,19.3671,19.3132,19.3132,1157600.0
2011-04-26 09:35:00,28.64,28.74,28.63,28.73,415700.0,19.3132,19.3806,19.3065,19.3739,415700.0
2011-04-26 09:40:00,28.73,28.74,28.58,28.6,845400.0,19.3739,19.3806,19.2727,19.2862,845400.0
2011-04-26 09:45:00,28.6,28.63,28.55,28.56,581200.0,19.2862,19.3065,19.2525,19.2592,581200.0
2011-04-26 09:50:00,28.56,28.61,28.55,28.59,524400.0,19.2592,19.293,19.2525,19.2795,524400.0
2011-04-26 09:55:00,28.6,28.6,28.57,28.58,282800.0,19.2862,19.2862,19.266,19.2727,282800.0
2011-04-26 10:00:00,28.59,28.61,28.51,28.51,520100.0,19.2795,19.293,19.2255,19.2255,520100.0
2011-04-26 10:05:00,28.51,28.52,28.45,28.46,455000.0,19.2255,19.2323,19.1851,19.1918,455000.0
2011-04-26 10:10:00,28.46,28.48,28.42,28.46,697900.0,19.1918,19.2053,19.1648,19.1918,697900.0
2011-04-26 10:15:00,28.45,28.54,28.45,28.5,628600.0,19.1851,19.2458,19.1851,19.2188,628600.0
2011-04-26 10:20:00,28.51,28.56,28.5,28.54,424300.0,19.2255,19.2592,19.2188,19.2458,424300.0
2011-04-26 10:25:00,28.53,28.56,28.52,28.55,397400.0,19.239,19.2592,19.2323,19.2525,397400.0
2011-04-26 10:30:00,28.54,28.57,28.54,28.57,229300.0,19.2458,19.266,19.2458,19.266,229300.0
2011-04-26 10:35:00,28.57,28.6,28.56,28.59,339900.0,19.266,19.2862,19.2592,19.2795,339900.0
2011-04-26 10:40:00,28.6,28.6,28.58,28.58,689200.0,19.2862,19.2862,19.2727,19.2727,689200.0
2011-04-26 10:45:00,28.59,28.59,28.55,28.56,657300.0,19.2795,19.2795,19.2525,19.2592,657300.0
2011-04-26 10:50:00,28.56,28.56,28.54,28.54,180700.0,19.2592,19.2592,19.2458,19.2458,180700.0
2011-04-26 10:55:00,28.55,28.56,28.54,28.55,260200.0,19.2525,19.2592,19.2458,19.2525,260200.0
2011-04-26 11:00:00,28.55,28.58,28.55,28.57,360100.0,19.2525,19.2727,19.2525,19.266,360100.0
2011-04-26 11:05:00,28.58,28.58,28.56,28.57,165600.0,19.2727,19.2727,19.2592,19.266,165600.0
2011-04-26 11:10:00,28.58,28.58,28.56,28.56,245000.0,19.2727,19.2727,19.2592,19.2592,245000.0
2011-04-26 11:15:00,28.57,28.58,28.56,28.56,281900.0,19.266,19.2727,19.2592,19.2592,281900.0
2011-04-26 11:20:00,28.56,28.59,28.54,28.57,428100.0,19.2592,19.2795,19.2458,19.266,428100.0
2011-04-26 11:25:00,28.58,28.66,28.57,28.65,586300.0,19.2727,19.3267,19.266,19.3199,586300.0
2011-04-26 11:30:00,28.65,28.69,28.64,28.67,343200.0,19.3199,19.3469,19.3132,19.3334,343200.0
2011-04-26 11:35:00,28.67,28.68,28.66,28.68,141100.0,19.3334,19.3402,19.3267,19.3402,141100.0
2011-04-26 11:40:00,28.68,28.71,28.67,28.69,331900.0,19.3402,19.3604,19.3334,19.3469,331900.0
2011-04-26 11:45:00,28.69,28.71,28.68,28.69,252100.0,19.3469,19.3604,19.3402,19.3469,252100.0
2011-04-26 11:50:00,28.69,28.7,28.68,28.7,277600.0,19.3469,19.3537,19.3402,19.3537,277600.0
2011-04-26 11:55:00,28.69,28.74,28.69,28.73,432400.0,19.3469,19.3806,19.3469,19.3739,432400.0
2011-04-26 12:00:00,28.73,28.75,28.72,28.74,270000.0,19.3739,19.3874,19.3671,19.3806,270000.0
2011-04-26 12:05:00,28.75,28.75,28.73,28.74,158200.0,19.3874,19.3874,19.3739,19.3806,158200.0
2011-04-26 12:10:00,28.75,28.75,28.7,28.71,295400.0,19.3874,19.3874,19.3537,19.3604,295400.0
2011-04-26 12:15:00,28.7,28.71,28.68,28.7,188700.0,19.3537,19.3604,19.3402,19.3537,188700.0
2011-04-26 12:20:00,28.7,28.74,28.7,28.71,195600.0,19.3537,19.3806,19.3537,19.3604,195600.0
2011-04-26 12:25:00,28.71,28.71,28.7,28.71,144200.0,19.3604,19.3604,19.3537,19.3604,144200.0
2011-04-26 12:30:00,28.7,28.7,28.67,28.69,231200.0,19.3537,19.3537,19.3334,19.3469,231200.0
2011-04-26 12:35:00,28.69,28.69,28.67,28.68,122500.0,19.3469,19.3469,19.3334,19.3402,122500.0
2011-04-26 12:40:00,28.68,28.68,28.65,28.66,108300.0,19.3402,19.3402,19.3199,19.3267,108300.0
2011-04-26 12:45:00,28.66,28.66,28.64,28.65,179500.0,19.3267,19.3267,19.3132,19.3199,179500.0
2011-04-26 12:50:00,28.65,28.66,28.63,28.66,287900.0,19.3199,19.3267,19.3065,19.3267,287900.0
2011-04-26 12:55:00,28.66,28.66,28.63,28.66,177200.0,19.3267,19.3267,19.3065,19.3267,177200.0
2011-04-26 13:00:00,28.65,28.66,28.65,28.65,53300.0,19.3199,19.3267,19.3199,19.3199,53300.0
2011-04-26 13:05:00,28.66,28.69,28.65,28.69,147600.0,19.3267,19.3469,19.3199,19.3469,147600.0
2011-04-26 13:10:00,28.69,28.69,28.68,28.68,165000.0,19.3469,19.3469,19.3402,19.3402,165000.0
2011-04-26 13:15:00,28.69,28.69,28.67,28.69,210500.0,19.3469,19.3469,19.3334,19.3469,210500.0
2011-04-26 13:20:00,28.69,28.69,28.67,28.68,156200.0,19.3469,19.3469,19.3334,19.3402,156200.0
2011-04-26 13:25:00,28.68,28.72,28.67,28.72,272900.0,19.3402,19.3671,19.3334,19.3671,272900.0
2011-04-26 13:30:00,28.72,28.72,28.65,28.65,385600.0,19.3671,19.3671,19.3199,19.3199,385600.0
2011-04-26 13:35:00,28.66,28.68,28.65,28.67,118400.0,19.3267,19.3402,19.3199,19.3334,118400.0
2011-04-26 13:40:00,28.67,28.7,28.66,28.69,133300.0,19.3334,19.3537,19.3267,19.3469,133300.0
2011-04-26 13:45:00,28.7,28.71,28.67,28.7,178400.0,19.3537,19.3604,19.3334,19.3537,178400.0
2011-04-26 13:50:00,28.7,28.73,28.68,28.69,492500.0,19.3537,19.3739,19.3402,19.3469,492500.0
2011-04-26 13:55:00,28.7,28.73,28.69,28.71,342400.0,19.3537,19.3739,19.3469,19.3604,342400.0
2011-04-26 14:00:00,28.72,28.73,28.71,28.72,265900.0,19.3671,19.3739,19.3604,19.3671,265900.0
2011-04-26 14:05:00,28.72,28.73,28.72,28.73,104100.0,19.3671,19.3739,19.3671,19.3739,104100.0
2011-04-26 14:10:00,28.73,28.77,28.72,28.75,447500.0,19.3739,19.4009,19.3671,19.3874,447500.0
2011-04-26 14:15:00,28.75,28.8,28.74,28.8,447700.0,19.3874,19.4211,19.3806,19.4211,447700.0
2011-04-26 14:20:00,28.8,28.82,28.79,28.81,334400.0,19.4211,19.4346,19.4143,19.4278,334400.0
2011-04-26 14:25:00,28.81,28.82,28.8,28.8,193100.0,19.4278,19.4346,19.4211,19.4211,193100.0
2011-04-26 14:30:00,28.81,28.82,28.77,28.8,453600.0,19.4278,19.4346,19.4009,19.4211,453600.0
2011-04-26 14:35:00,28.81,28.81,28.78,28.81,274900.0,19.4278,19.4278,19.4076,19.4278,274900.0
2011-04-26 14:40:00,28.81,28.82,28.8,28.82,200500.0,19.4278,19.4346,19.4211,19.4346,200500.0
2011-04-26 14:45:00,28.81,28.84,28.81,28.83,327800.0,19.4278,19.4481,19.4278,19.4413,327800.0
2011-04-26 14:50:00,28.83,28.87,28.82,28.86,468000.0,19.4413,19.4683,19.4346,19.4616,468000.0
2011-04-26 14:55:00,28.86,28.86,28.83,28.85,354800.0,19.4616,19.4616,19.4413,19.4548,354800.0
2011-04-26 15:00:00,28.85,28.87,28.82,28.87,724700.0,19.4548,19.4683,19.4346,19.4683,724700.0
2011-04-26 15:05:00,28.87,28.87,28.85,28.86,369600.0,19.4683,19.4683,19.4548,19.4616,369600.0
2011-04-26 15:10:00,28.86,28.89,28.84,28.89,432500.0,19.4616,19.4818,19.4481,19.4818,432500.0
2011-04-26 15:15:00,28.89,28.9,28.86,28.9,462400.0,19.4818,19.4885,19.4616,19.4885,462400.0
2011-04-26 15:20:00,28.9,28.9,28.86,28.88,447800.0,19.4885,19.4885,19.4616,19.475,447800.0
2011-04-26 15:25:00,28.88,28.89,28.87,28.89,317000.0,19.475,19.4818,19.4683,19.4818,317000.0
2011-04-26 15:30:00,28.89,28.89,28.82,28.82,511800.0,19.4818,19.4818,19.4346,19.4346,511800.0
2011-04-26 15:35:00,28.83,28.83,28.81,28.82,412500.0,19.4413,19.4413,19.4278,19.4346,412500.0
2011-04-26 15:40:00,28.82,28.85,28.81,28.84,386900.0,19.4346,19.4548,19.4278,19.4481,386900.0
2011-04-26 15:45:00,28.85,28.86,28.84,28.86,580600.0,19.4548,19.4616,19.4481,19.4616,580600.0
2011-04-26 15:50:00,28.86,28.87,28.84,28.87,601300.0,19.4616,19.4683,19.4481,19.4683,601300.0
2011-04-26 15:55:00,28.87,28.89,28.83,28.89,1348100.0,19.4683,19.4818,19.4413,19.4818,1348100.0
2011-04-27 09:30:00,28.94,29.14,28.85,29.13,924700.0,19.5155,19.6504,19.4548,19.6436,924700.0
2011-04-27 09:35:00,29.13,29.3,29.1,29.22,1185800.0,19.6436,19.7583,19.6234,19.7043,1185800.0
2011-04-27 09:40:00,29.22,29.26,29.11,29.11,642100.0,19.7043,19.7313,19.6301,19.6301,642100.0
2011-04-27 09:45:00,29.11,29.19,29.11,29.17,555200.0,19.6301,19.6841,19.6301,19.6706,555200.0
2011-04-27 09:50:00,29.17,29.17,29.08,29.09,586500.0,19.6706,19.6706,19.6099,19.6167,586500.0
2011-04-27 09:55:00,29.09,29.12,29.08,29.09,352800.0,19.6167,19.6369,19.6099,19.6167,352800.0
2011-04-27 10:00:00,29.09,29.13,29.04,29.07,706400.0,19.6167,19.6436,19.5829,19.6032,706400.0
2011-04-27 10:05:00,29.07,29.1,29.05,29.09,358500.0,19.6032,19.6234,19.5897,19.6167,358500.0
2011-04-27 10:10:00,29.09,29.2,29.07,29.17,524300.0,19.6167,19.6908,19.6032,19.6706,524300.0
2011-04-27 10:15:00,29.17,29.18,29.13,29.15,343600.0,19.6706,19.6773,19.6436,19.6571,343600.0
2011-04-27 10:20:00,29.15,29.16,29.06,29.13,259300.0,19.6571,19.6639,19.5964,19.6436,259300.0
2011-04-27 10:25:00,29.14,29.2,29.14,29.17,388100.0,19.6504,19.6908,19.6504,19.6706,388100.0
2011-04-27 10:30:00,29.18,29.18,29.12,29.12,221900.0,19.6773,19.6773,19.6369,19.6369,221900.0
2011-04-27 10:35:00,29.12,29.13,29.07,29.08,436000.0,19.6369,19.6436,19.6032,19.6099,436000.0
2011-04-27 10:40:00,29.08,29.11,29.07,29.09,294500.0,19.6099,19.6301,19.6032,19.6167,294500.0
2011-04-27 10:45:00,29.09,29.11,29.07,29.08,165800.0,19.6167,19.6301,19.6032,19.6099,165800.0
2011-04-27 10:50:00,29.08,29.14,29.07,29.14,295400.0,19.6099,19.6504,19.6032,19.6504,295400.0
2011-04-27 10:55:00,29.14,29.16,29.05,29.06,566900.0,19.6504,19.6639,19.5897,19.5964,566900.0
2011-04-27 11:00:00,29.06,29.07,29.02,29.02,598800.0,19.5964,19.6032,19.5694,19.5694,598800.0
2011-04-27 11:05:00,29.02,29.06,29.01,29.05,258100.0,19.5694,19.5964,19.5627,19.5897,258100.0
2011-04-27 11:10:00,29.05,29.09,29.04,29.08,286500.0,19.5897,19.6167,19.5829,19.6099,286500.0
2011-04-27 11:15:00,29.08,29.11,29.06,29.09,144600.0,19.6099,19.6301,19.5964,19.6167,144600.0
2011-04-27 11:20:00,29.09,29.1,29.08,29.09,71100.0,19.6167,19.6234,19.6099,19.6167,71100.0
2011-04-27 11:25:00,29.08,29.09,29.08,29.09,210200.0,19.6099,19.6167,19.6099,19.6167,210200.0
2011-04-27 11:30:00,29.08,29.09,29.01,29.01,306200.0,19.6099,19.6167,19.5627,19.5627,306200.0
2011-04-27 11:35:00,29.01,29.02,28.96,28.97,447000.0,19.5627,19.5694,19.529,19.5357,447000.0
2011-04-27 11:40:00,28.97,28.98,28.95,28.96,231700.0,19.5357,19.5425,19.5222,19.529,231700.0
2011-04-27 11:45:00,28.96,28.98,28.95,28.97,178400.0,19.529,19.5425,19.5222,19.5357,178400.0
2011-04-27 11:50:00,28.98,29.03,28.97,29.03,466100.0,19.5425,19.5762,19.5357,19.5762,466100.0
2011-04-27 11:55:00,29.03,29.04,29.0,29.0,143900.0,19.5762,19.5829,19.556,19.556,143900.0
2011-04-27 12:00:00,29.01,29.03,29.0,29.01,123200.0,19.5627,19.5762,19.556,19.5627,123200.0
2011-04-27 12:05:00,29.01,29.05,29.01,29.04,237500.0,19.5627,19.5897,19.5627,19.5829,237500.0
2011-04-27 12:10:00,29.04,29.05,29.0,29.01,255300.0,19.5829,19.5897,19.556,19.5627,255300.0
2011-04-27 12:15:00,29.01,29.03,28.97,29.03,234900.0,19.5627,19.5762,19.5357,19.5762,234900.0
2011-04-27 12:20:00,29.04,29.04,28.98,29.0,163600.0,19.5829,19.5829,19.5425,19.556,163600.0
2011-04-27 12:25:00,29.01,29.02,28.98,29.01,126400.0,19.5627,19.5694,19.5425,19.5627,126400.0
2011-04-27 12:30:00,29.0,29.07,28.95,29.05,626300.0,19.556,19.6032,19.5222,19.5897,626300.0
2011-04-27 12:35:00,29.05,29.18,29.04,29.18,765000.0,19.5897,19.6773,19.5829,19.6773,765000.0
2011-04-27 12:40:00,29.17,29.2,29.14,29.14,791000.0,19.6706,19.6908,19.6504,19.6504,791000.0
2011-04-27 12:45:00,29.13,29.13,29.08,29.11,329800.0,19.6436,19.6436,19.6099,19.6301,329800.0
2011-04-27 12:50:00,29.11,29.14,29.1,29.14,190300.0,19.6301,19.6504,19.6234,19.6504,190300.0
2011-04-27 12:55:00,29.14,29.15,29.12,29.14,396900.0,19.6504,19.6571,19.6369,19.6504,396900.0
2011-04-27 13:00:00,29.13,29.14,29.1,29.12,203000.0,19.6436,19.6504,19.6234,19.6369,203000.0
2011-04-27 13:05:00,29.12,29.12,29.1,29.11,134500.0,19.6369,19.6369,19.6234,19.6301,134500.0
2011-04-27 13:10:00,29.11,29.14,29.07,29.12,258600.0,19.6301,19.6504,19.6032,19.6369,258600.0
2011-04-27 13:15:00,29.13,29.14,29.1,29.12,124400.0,19.6436,19.6504,19.6234,19.6369,124400.0
2011-04-27 13:20:00,29.13,29.13,29.1,29.1,146700.0,19.6436,19.6436,19.6234,19.6234,146700.0
2011-04-27 13:25:00,29.1,29.13,29.09,29.09,405100.0,19.6234,19.6436,19.6167,19.6167,405100.0
2011-04-27 13:30:00,29.1,29.1,29.07,29.08,148100.0,19.6234,19.6234,19.6032,19.6099,148100.0
2011-04-27 13:35:00,29.08,29.1,29.06,29.1,124900.0,19.6099,19.6234,19.5964,19.6234,124900.0
2011-04-27 13:40:00,29.1,29.11,29.05,29.06,416400.0,19.6234,19.6301,19.5897,19.5964,416400.0
2011-04-27 13:45:00,29.07,29.09,29.06,29.08,319100.0,19.6032,19.6167,19.5964,19.6099,319100.0
2011-04-27 13:50:00,29.08,29.1,29.07,29.1,155200.0,19.6099,19.6234,19.6032,19.6234,155200.0
2011-04-27 13:55:00,29.1,29.1,29.08,29.09,119700.0,19.6234,19.6234,19.6099,19.6167,119700.0
2011-04-27 14:00:00,29.08,29.1,29.08,29.1,266300.0,19.6099,19.6234,19.6099,19.6234,266300.0
2011-04-27 14:05:00,29.1,29.11,29.09,29.11,234000.0,19.6234,19.6301,19.6167,19.6301,234000.0
2011-04-27 14:10:00,29.11,29.11,29.09,29.09,271500.0,19.6301,19.6301,19.6167,19.6167,271500.0
2011-04-27 14:15:00,29.1,29.1,29.05,29.08,371200.0,19.6234,19.6234,19.5897,19.6099,371200.0
2011-04-27 14:20:00,29.08,29.1,29.06,29.07,402600.0,19.6099,19.6234,19.5964,19.6032,402600.0
2011-04-27 14:25:00,29.08,29.09,29.03,29.04,365100.0,19.6099,19.6167,19.5762,19.5829,365100.0
2011-04-27 14:30:00,29.04,29.09,29.03,29.09,244900.0,19.5829,19.6167,19.5762,19.6167,244900.0
2011-04-27 14:35:00,29.09,29.12,29.08,29.1,228700.0,19.6167,19.6369,19.6099,19.6234,228700.0
2011-04-27 14:40:00,29.1,29.12,29.08,29.11,409400.0,19.6234,19.6369,19.6099,19.6301,409400.0
2011-04-27 14:45:00,29.12,29.15,29.11,29.14,563800.0,19.6369,19.6571,19.6301,19.6504,563800.0
2011-04-27 14:50:00,29.15,29.17,29.12,29.16,390300.0,19.6571,19.6706,19.6369,19.6639,390300.0
2011-04-27 14:55:00,29.17,29.2,29.15,29.2,277200.0,19.6706,19.6908,19.6571,19.6908,277200.0
2011-04-27 15:00:00,29.2,29.2,29.18,29.2,369500.0,19.6908,19.6908,19.6773,19.6908,369500.0
2011-04-27 15:05:00,29.2,29.2,29.15,29.19,291600.0,19.6908,19.6908,19.6571,19.6841,291600.0
2011-04-27 15:10:00,29.18,29.19,29.15,29.15,227800.0,19.6773,19.6841,19.6571,19.6571,227800.0
2011-04-27 15:15:00,29.16,29.19,29.15,29.19,223600.0,19.6639,19.6841,19.6571,19.6841,223600.0
2011-04-27 15:20:00,29.18,29.23,29.17,29.23,411100.0,19.6773,19.7111,19.6706,19.7111,411100.0
2011-04-27 15:25:00,29.23,29.25,29.22,29.24,518600.0,19.7111,19.7245,19.7043,19.7178,518600.0
2011-04-27 15:30:00,29.24,29.29,29.23,29.28,408200.0,19.7178,19.7515,19.7111,19.7448,408200.0
2011-04-27 15:35:00,29.29,29.35,29.27,29.35,607800.0,19.7515,19.792,19.738,19.792,607800.0
2011-04-27 15:40:00,29.35,29.38,29.32,29.34,977800.0,19.792,19.8122,19.7718,19.7852,977800.0
2011-04-27 15:45:00,29.35,29.35,29.29,29.29,654500.0,19.792,19.792,19.7515,19.7515,654500.0
2011-04-27 15:50:00,29.29,29.3,29.26,29.26,580700.0,19.7515,19.7583,19.7313,19.7313,580700.0
2011-04-27 15:55:00,29.26,29.28,29.21,29.27,1187000.0,19.7313,19.7448,19.6976,19.738,1187000.0
2011-04-28 09:30:00,29.1,29.26,29.1,29.24,839100.0,19.6234,19.7313,19.6234,19.7178,839100.0
2011-04-28 09:35:00,29.24,29.37,29.21,29.29,879600.0,19.7178,19.8055,19.6976,19.7515,879600.0
2011-04-28 09:40:00,29.29,29.34,29.16,29.2,469800.0,19.7515,19.7852,19.6639,19.6908,469800.0
2011-04-28 09:45:00,29.21,29.27,29.17,29.18,991900.0,19.6976,19.738,19.6706,19.6773,991900.0
2011-04-28 09:50:00,29.17,29.2,29.13,29.17,801800.0,19.6706,19.6908,19.6436,19.6706,801800.0
2011-04-28 09:55:00,29.18,29.2,29.16,29.16,391800.0,19.6773,19.6908,19.6639,19.6639,391800.0
2011-04-28 10:00:00,29.17,29.22,29.15,29.16,407200.0,19.6706,19.7043,19.6571,19.6639,407200.0
2011-04-28 10:05:00,29.17,29.21,29.16,29.18,586900.0,19.6706,19.6976,19.6639,19.6773,586900.0
2011-04-28 10:10:00,29.18,29.22,29.16,29.21,628300.0,19.6773,19.7043,19.6639,19.6976,628300.0
2011-04-28 10:15:00,29.21,29.26,29.2,29.25,1041400.0,19.6976,19.7313,19.6908,19.7245,1041400.0
2011-04-28 10:20:00,29.25,29.26,29.22,29.23,361300.0,19.7245,19.7313,19.7043,19.7111,361300.0
2011-04-28 10:25:00,29.23,29.27,29.23,29.26,402400.0,19.7111,19.738,19.7111,19.7313,402400.0
2011-04-28 10:30:00,29.26,29.31,29.26,29.3,258000.0,19.7313,19.765,19.7313,19.7583,258000.0
2011-04-28 10:35:00,29.3,29.31,29.23,29.23,356200.0,19.7583,19.765,19.7111,19.7111,356200.0
2011-04-28 10:40:00,29.23,29.26,29.23,29.25,232200.0,19.7111,19.7313,19.7111,19.7245,232200.0
2011-04-28 10:45:00,29.24,29.31,29.22,29.29,533300.0,19.7178,19.765,19.7043,19.7515,533300.0
2011-04-28 10:50:00,29.28,29.3,29.25,29.3,676600.0,19.7448,19.7583,19.7245,19.7583,676600.0
2011-04-28 10:55:00,29.29,29.31,29.29,29.3,456000.0,19.7515,19.765,19.7515,19.7583,456000.0
2011-04-28 11:00:00,29.29,29.32,29.29,29.31,600500.0,19.7515,19.7718,19.7515,19.765,600500.0
2011-04-28 11:05:00,29.32,29.32,29.29,29.31,340400.0,19.7718,19.7718,19.7515,19.765,340400.0
2011-04-28 11:10:00,29.31,29.33,29.3,29.3,167800.0,19.765,19.7785,19.7583,19.7583,167800.0
2011-04-28 11:15:00,29.3,29.31,29.26,29.3,312400.0,19.7583,19.765,19.7313,19.7583,312400.0
2011-04-28 11:20:00,29.3,29.31,29.29,29.29,334600.0,19.7583,19.765,19.7515,19.7515,334600.0
2011-04-28 11:25:00,29.29,29.3,29.26,29.28,197100.0,19.7515,19.7583,19.7313,19.7448,197100.0
2011-04-28 11:30:00,29.27,29.3,29.27,29.3,237400.0,19.738,19.7583,19.738,19.7583,237400.0
2011-04-28 11:35:00,29.3,29.3,29.26,29.27,347500.0,19.7583,19.7583,19.7313,19.738,347500.0
2011-04-28 11:40:00,29.26,29.28,29.26,29.26,236900.0,19.7313,19.7448,19.7313,19.7313,236900.0
2011-04-28 11:45:00,29.26,29.27,29.23,29.26,436000.0,19.7313,19.738,19.7111,19.7313,436000.0
2011-04-28 11:50:00,29.26,29.26,29.21,29.25,528800.0,19.7313,19.7313,19.6976,19.7245,528800.0
2011-04-28 11:55:00,29.25,29.26,29.24,29.25,423400.0,19.7245,19.7313,19.7178,19.7245,423400.0
2011-04-28 12:00:00,29.25,29.25,29.22,29.24,243200.0,19.7245,19.7245,19.7043,19.7178,243200.0
2011-04-28 12:05:00,29.24,29.25,29.21,29.24,290800.0,19.7178,19.7245,19.6976,19.7178,290800.0
2011-04-28 12:10:00,29.23,29.24,29.22,29.23,242900.0,19.7111,19.7178,19.7043,19.7111,242900.0
2011-04-28 12:15:00,29.23,29.26,29.21,29.25,251900.0,19.7111,19.7313,19.6976,19.7245,251900.0
2011-04-28 12:20:00,29.25,29.25,29.24,29.25,112300.0,19.7245,19.7245,19.7178,19.7245,112300.0
2011-04-28 12:25:00,29.24,29.31,29.24,29.3,220200.0,19.7178,19.765,19.7178,19.7583,220200.0
2011-04-28 12:30:00,29.3,29.3,29.28,29.3,162100.0,19.7583,19.7583,19.7448,19.7583,162100.0
2011-04-28 12:35:00,29.3,29.32,29.28,29.32,147400.0,19.7583,19.7718,19.7448,19.7718,147400.0
2011-04-28 12:40:00,29.32,29.34,29.31,29.33,167400.0,19.7718,19.7852,19.765,19.7785,167400.0
2011-04-28 12:45:00,29.33,29.34,29.28,29.28,272700.0,19.7785,19.7852,19.7448,19.7448,272700.0
2011-04-28 12:50:00,29.29,29.29,29.25,29.26,403500.0,19.7515,19.7515,19.7245,19.7313,403500.0
2011-04-28 12:55:00,29.26,29.28,29.25,29.26,186700.0,19.7313,19.7448,19.7245,19.7313,186700.0
2011-04-28 13:00:00,29.26,29.27,29.24,29.25,630500.0,19.7313,19.738,19.7178,19.7245,630500.0
2011-04-28 13:05:00,29.25,29.26,29.23,29.25,271400.0,19.7245,19.7313,19.7111,19.7245,271400.0
2011-04-28 13:10:00,29.25,29.27,29.24,29.24,269100.0,19.7245,19.738,19.7178,19.7178,269100.0
2011-04-28 13:15:00,29.25,29.25,29.17,29.2,579400.0,19.7245,19.7245,19.6706,19.6908,579400.0
2011-04-28 13:20:00,29.2,29.21,29.19,29.2,415300.0,19.6908,19.6976,19.6841,19.6908,415300.0
2011-04-28 13:25:00,29.2,29.25,29.19,29.24,348600.0,19.6908,19.7245,19.6841,19.7178,348600.0
2011-04-28 13:30:00,29.24,29.25,29.21,29.25,270300.0,19.7178,19.7245,19.6976,19.7245,270300.0
2011-04-28 13:35:00,29.25,29.26,29.21,29.25,233800.0,19.7245,19.7313,19.6976,19.7245,233800.0
2011-04-28 13:40:00,29.25,29.26,29.23,29.25,185100.0,19.7245,19.7313,19.7111,19.7245,185100.0
2011-04-28 13:45:00,29.24,29.26,29.23,29.23,278000.0,19.7178,19.7313,19.7111,19.7111,278000.0
2011-04-28 13:50:00,29.24,29.26,29.2,29.21,267400.0,19.7178,19.7313,19.6908,19.6976,267400.0
2011-04-28 13:55:00,29.21,29.25,29.21,29.25,215400.0,19.6976,19.7245,19.6976,19.7245,215400.0
2011-04-28 14:00:00,29.25,29.26,29.24,29.24,246700.0,19.7245,19.7313,19.7178,19.7178,246700.0
2011-04-28 14:05:00,29.24,29.25,29.24,29.25,57600.0,19.7178,19.7245,19.7178,19.7245,57600.0
2011-04-28 14:10:00,29.24,29.26,29.24,29.25,233900.0,19.7178,19.7313,19.7178,19.7245,233900.0
2011-04-28 14:15:00,29.25,29.3,29.24,29.3,261000.0,19.7245,19.7583,19.7178,19.7583,261000.0
2011-04-28 14:20:00,29.3,29.34,29.29,29.34,271600.0,19.7583,19.7852,19.7515,19.7852,271600.0
2011-04-28 14:25:00,29.34,29.35,29.28,29.28,307800.0,19.7852,19.792,19.7448,19.7448,307800.0
2011-04-28 14:30:00,29.28,29.29,29.26,29.27,518800.0,19.7448,19.7515,19.7313,19.738,518800.0
2011-04-28 14:35:00,29.28,29.29,29.27,29.28,118600.0,19.7448,19.7515,19.738,19.7448,118600.0
2011-04-28 14:40:00,29.27,29.28,29.24,29.25,630900.0,19.738,19.7448,19.7178,19.7245,630900.0
2011-04-28 14:45:00,29.24,29.25,29.21,29.22,286500.0,19.7178,19.7245,19.6976,19.7043,286500.0
2011-04-28 14:50:00,29.21,29.26,29.2,29.26,1199800.0,19.6976,19.7313,19.6908,19.7313,1199800.0
2011-04-28 14:55:00,29.25,29.27,29.25,29.25,236400.0,19.7245,19.738,19.7245,19.7245,236400.0
2011-04-28 15:00:00,29.26,29.27,29.25,29.25,194500.0,19.7313,19.738,19.7245,19.7245,194500.0
2011-04-28 15:05:00,29.26,29.26,29.24,29.26,440200.0,19.7313,19.7313,19.7178,19.7313,440200.0
2011-04-28 15:10:00,29.26,29.31,29.25,29.3,347800.0,19.7313,19.765,19.7245,19.7583,347800.0
2011-04-28 15:15:00,29.3,29.32,29.26,29.26,414900.0,19.7583,19.7718,19.7313,19.7313,414900.0
2011-04-28 15:20:00,29.27,29.31,29.26,29.3,690300.0,19.738,19.765,19.7313,19.7583,690300.0
2011-04-28 15:25:00,29.3,29.32,29.26,29.27,640900.0,19.7583,19.7718,19.7313,19.738,640900.0
2011-04-28 15:30:00,29.27,29.32,29.26,29.27,691200.0,19.738,19.7718,19.7313,19.738,691200.0
2011-04-28 15:35:00,29.27,29.29,29.24,29.29,400800.0,19.738,19.7515,19.7178,19.7515,400800.0
2011-04-28 15:40:00,29.29,29.31,29.28,29.3,650900.0,19.7515,19.765,19.7448,19.7583,650900.0
2011-04-28 15:45:00,29.3,29.32,29.29,29.31,569300.0,19.7583,19.7718,19.7515,19.765,569300.0
2011-04-28 15:50:00,29.32,29.34,29.29,29.3,1037300.0,19.7718,19.7852,19.7515,19.7583,1037300.0
2011-04-28 15:55:00,29.3,29.31,29.26,29.28,2546300.0,19.7583,19.765,19.7313,19.7448,2546300.0
2011-04-29 09:30:00,29.22,29.42,29.11,29.34,643300.0,19.7043,19.8392,19.6301,19.7852,643300.0
2011-04-29 09:35:00,29.34,29.34,29.24,29.28,324000.0,19.7852,19.7852,19.7178,19.7448,324000.0
2011-04-29 09:40:00,29.28,29.3,29.23,29.24,301200.0,19.7448,19.7583,19.7111,19.7178,301200.0
2011-04-29 09:45:00,29.23,29.24,29.15,29.19,405300.0,19.7111,19.7178,19.6571,19.6841,405300.0
2011-04-29 09:50:00,29.18,29.2,29.15,29.17,380700.0,19.6773,19.6908,19.6571,19.6706,380700.0
2011-04-29 09:55:00,29.18,29.2,29.15,29.19,497800.0,19.6773,19.6908,19.6571,19.6841,497800.0
2011-04-29 10:00:00,29.2,29.22,29.15,29.19,375200.0,19.6908,19.7043,19.6571,19.6841,375200.0
2011-04-29 10:05:00,29.18,29.19,29.15,29.16,198500.0,19.6773,19.6841,19.6571,19.6639,198500.0
2011-04-29 10:10:00,29.15,29.18,29.15,29.16,318900.0,19.6571,19.6773,19.6571,19.6639,318900.0
2011-04-29 10:15:00,29.16,29.17,29.13,29.14,372300.0,19.6639,19.6706,19.6436,19.6504,372300.0
2011-04-29 10:20:00,29.15,29.15,29.14,29.14,139500.0,19.6571,19.6571,19.6504,19.6504,139500.0
2011-04-29 10:25:00,29.14,29.15,29.13,29.14,282500.0,19.6504,19.6571,19.6436,19.6504,282500.0
2011-04-29 10:30:00,29.13,29.14,29.13,29.13,279500.0,19.6436,19.6504,19.6436,19.6436,279500.0
2011-04-29 10:35:00,29.14,29.14,29.13,29.14,308500.0,19.6504,19.6504,19.6436,19.6504,308500.0
2011-04-29 10:40:00,29.14,29.14,29.11,29.11,230900.0,19.6504,19.6504,19.6301,19.6301,230900.0
2011-04-29 10:45:00,29.12,29.12,29.08,29.11,322600.0,19.6369,19.6369,19.6099,19.6301,322600.0
2011-04-29 10:50:00,29.11,29.12,29.07,29.09,301700.0,19.6301,19.6369,19.6032,19.6167,301700.0
2011-04-29 10:55:00,29.09,29.11,29.07,29.08,283900.0,19.6167,19.6301,19.6032,19.6099,283900.0
2011-04-29 11:00:00,29.08,29.08,29.06,29.06,150200.0,19.6099,19.6099,19.5964,19.5964,150200.0
2011-04-29 11:05:00,29.07,29.09,29.06,29.06,285100.0,19.6032,19.6167,19.5964,19.5964,285100.0
2011-04-29 11:10:00,29.07,29.1,29.06,29.09,217300.0,19.6032,19.6234,19.5964,19.6167,217300.0
2011-04-29 11:15:00,29.09,29.1,29.08,29.08,150500.0,19.6167,19.6234,19.6099,19.6099,150500.0
2011-04-29 11:20:00,29.08,29.11,29.08,29.1,157100.0,19.6099,19.6301,19.6099,19.6234,157100.0
2011-04-29 11:25:00,29.1,29.16,29.1,29.16,231500.0,19.6234,19.6639,19.6234,19.6639,231500.0
2011-04-29 11:30:00,29.16,29.16,29.14,29.15,155900.0,19.6639,19.6639,19.6504,19.6571,155900.0
2011-04-29 11:35:00,29.15,29.15,29.11,29.12,212500.0,19.6571,19.6571,19.6301,19.6369,212500.0
2011-04-29 11:40:00,29.12,29.13,29.11,29.13,300700.0,19.6369,19.6436,19.6301,19.6436,300700.0
2011-04-29 11:45:00,29.12,29.13,29.08,29.08,230600.0,19.6369,19.6436,19.6099,19.6099,230600.0
2011-04-29 11:50:00,29.08,29.11,29.08,29.1,398200.0,19.6099,19.6301,19.6099,19.6234,398200.0
2011-04-29 11:55:00,29.1,29.12,29.09,29.11,345400.0,19.6234,19.6369,19.6167,19.6301,345400.0
2011-04-29 12:00:00,29.12,29.18,29.12,29.17,173800.0,19.6369,19.6773,19.6369,19.6706,173800.0
2011-04-29 12:05:00,29.16,29.17,29.15,29.15,182100.0,19.6639,19.6706,19.6571,19.6571,182100.0
2011-04-29 12:10:00,29.15,29.17,29.15,29.15,130800.0,19.6571,19.6706,19.6571,19.6571,130800.0
2011-04-29 12:15:00,29.16,29.17,29.15,29.17,163300.0,19.6639,19.6706,19.6571,19.6706,163300.0
2011-04-29 12:20:00,29.17,29.18,29.16,29.18,64300.0,19.6706,19.6773,19.6639,19.6773,64300.0
2011-04-29 12:25:00,29.18,29.18,29.16,29.16,167400.0,19.6773,19.6773,19.6639,19.6639,167400.0
2011-04-29 12:30:00,29.17,29.18,29.15,29.15,172100.0,19.6706,19.6773,19.6571,19.6571,172100.0
2011-04-29 12:35:00,29.16,29.16,29.15,29.16,40300.0,19.6639,19.6639,19.6571,19.6639,40300.0
2011-04-29 12:40:00,29.16,29.16,29.13,29.15,327500.0,19.6639,19.6639,19.6436,19.6571,327500.0
2011-04-29 12:45:00,29.16,29.16,29.15,29.15,96200.0,19.6639,19.6639,19.6571,19.6571,96200.0
2011-04-29 12:50:00,29.15,29.16,29.12,29.13,598300.0,19.6571,19.6639,19.6369,19.6436,598300.0
2011-04-29 12:55:00,29.14,29.16,29.13,29.14,284700.0,19.6504,19.6639,19.6436,19.6504,284700.0
2011-04-29 13:00:00,29.14,29.14,29.1,29.12,327900.0,19.6504,19.6504,19.6234,19.6369,327900.0
2011-04-29 13:05:00,29.12,29.12,29.04,29.04,462500.0,19.6369,19.6369,19.5829,19.5829,462500.0
2011-04-29 13:10:00,29.04,29.08,29.03,29.07,278300.0,19.5829,19.6099,19.5762,19.6032,278300.0
2011-04-29 13:15:00,29.07,29.07,29.05,29.05,153600.0,19.6032,19.6032,19.5897,19.5897,153600.0
2011-04-29 13:20:00,29.05,29.06,29.05,29.05,150100.0,19.5897,19.5964,19.5897,19.5897,150100.0
2011-04-29 13:25:00,29.06,29.11,29.05,29.1,831900.0,19.5964,19.6301,19.5897,19.6234,831900.0
2011-04-29 13:30:00,29.1,29.11,29.09,29.1,122800.0,19.6234,19.6301,19.6167,19.6234,122800.0
2011-04-29 13:35:00,29.1,29.13,29.1,29.11,114800.0,19.6234,19.6436,19.6234,19.6301,114800.0
2011-04-29 13:40:00,29.12,29.16,29.11,29.16,248700.0,19.6369,19.6639,19.6301,19.6639,248700.0
2011-04-29 13:45:00,29.16,29.17,29.15,29.15,114400.0,19.6639,19.6706,19.6571,19.6571,114400.0
2011-04-29 13:50:00,29.16,29.16,29.1,29.1,117300.0,19.6639,19.6639,19.6234,19.6234,117300.0
2011-04-29 13:55:00,29.11,29.11,29.08,29.09,537800.0,19.6301,19.6301,19.6099,19.6167,537800.0
2011-04-29 14:00:00,29.09,29.14,29.08,29.14,182500.0,19.6167,19.6504,19.6099,19.6504,182500.0
2011-04-29 14:05:00,29.14,29.14,29.13,29.14,95200.0,19.6504,19.6504,19.6436,19.6504,95200.0
2011-04-29 14:10:00,29.14,29.14,29.11,29.12,78300.0,19.6504,19.6504,19.6301,19.6369,78300.0
2011-04-29 14:15:00,29.12,29.12,29.08,29.1,140100.0,19.6369,19.6369,19.6099,19.6234,140100.0
2011-04-29 14:20:00,29.09,29.1,29.09,29.09,154200.0,19.6167,19.6234,19.6167,19.6167,154200.0
2011-04-29 14:25:00,29.1,29.11,29.09,29.1,250800.0,19.6234,19.6301,19.6167,19.6234,250800.0
2011-04-29 14:30:00,29.1,29.11,29.08,29.08,260600.0,19.6234,19.6301,19.6099,19.6099,260600.0
2011-04-29 14:35:00,29.08,29.09,29.08,29.08,272000.0,19.6099,19.6167,19.6099,19.6099,272000.0
2011-04-29 14:40:00,29.08,29.09,29.08,29.08,118800.0,19.6099,19.6167,19.6099,19.6099,118800.0
2011-04-29 14:45:00,29.09,29.09,29.08,29.09,198900.0,19.6167,19.6167,19.6099,19.6167,198900.0
2011-04-29 14:50:00,29.08,29.1,29.08,29.09,258600.0,19.6099,19.6234,19.6099,19.6167,258600.0
2011-04-29 14:55:00,29.09,29.09,29.05,29.07,174400.0,19.6167,19.6167,19.5897,19.6032,174400.0
2011-04-29 15:00:00,29.06,29.07,29.05,29.06,302000.0,19.5964,19.6032,19.5897,19.5964,302000.0
2011-04-29 15:05:00,29.07,29.08,29.06,29.06,787400.0,19.6032,19.6099,19.5964,19.5964,787400.0
2011-04-29 15:10:00,29.06,29.07,29.05,29.06,209000.0,19.5964,19.6032,19.5897,19.5964,209000.0
2011-04-29 15:15:00,29.06,29.07,29.05,29.05,178700.0,19.5964,19.6032,19.5897,19.5897,178700.0
2011-04-29 15:20:00,29.06,29.07,29.02,29.04,430400.0,19.5964,19.6032,19.5694,19.5829,430400.0
2011-04-29 15:25:00,29.03,29.04,29.0,29.02,309400.0,19.5762,19.5829,19.556,19.5694,309400.0
2011-04-29 15:30:00,29.02,29.02,28.99,29.0,570600.0,19.5694,19.5694,19.5492,19.556,570600.0
2011-04-29 15:35:00,29.0,29.04,29.0,29.04,520600.0,19.556,19.5829,19.556,19.5829,520600.0
2011-04-29 15:40:00,29.03,29.06,29.03,29.05,536300.0,19.5762,19.5964,19.5762,19.5897,536300.0
2011-04-29 15:45:00,29.05,29.11,29.05,29.11,1108600.0,19.5897,19.6301,19.5897,19.6301,1108600.0
2011-04-29 15:50:00,29.1,29.15,29.09,29.15,1013700.0,19.6234,19.6571,19.6167,19.6571,1013700.0
2011-04-29 15:55:00,29.15,29.15,29.1,29.1,867200.0,19.6571,19.6571,19.6234,19.6234,867200.0
2011-05-02 09:30:00,29.36,29.36,29.23,29.28,1184100.0,19.7987,19.7987,19.7111,19.7448,1184100.0
2011-05-02 09:35:00,29.3,29.3,29.22,29.23,599200.0,19.7583,19.7583,19.7043,19.7111,599200.0
2011-05-02 09:40:00,29.22,29.25,29.2,29.2,530900.0,19.7043,19.7245,19.6908,19.6908,530900.0
2011-05-02 09:45:00,29.2,29.25,29.18,29.25,335300.0,19.6908,19.7245,19.6773,19.7245,335300.0
2011-05-02 09:50:00,29.25,29.26,29.22,29.25,325100.0,19.7245,19.7313,19.7043,19.7245,325100.0
2011-05-02 09:55:00,29.26,29.26,29.16,29.2,288600.0,19.7313,19.7313,19.6639,19.6908,288600.0
2011-05-02 10:00:00,29.2,29.22,29.14,29.14,384100.0,19.6908,19.7043,19.6504,19.6504,384100.0
2011-05-02 10:05:00,29.14,29.15,29.08,29.09,637300.0,19.6504,19.6571,19.6099,19.6167,637300.0
2011-05-02 10:10:00,29.09,29.09,29.04,29.07,602700.0,19.6167,19.6167,19.5829,19.6032,602700.0
2011-05-02 10:15:00,29.07,29.14,29.07,29.13,237700.0,19.6032,19.6504,19.6032,19.6436,237700.0
2011-05-02 10:20:00,29.13,29.14,29.1,29.12,324700.0,19.6436,19.6504,19.6234,19.6369,324700.0
2011-05-02 10:25:00,29.11,29.12,29.09,29.09,158100.0,19.6301,19.6369,19.6167,19.6167,158100.0
2011-05-02 10:30:00,29.09,29.1,29.08,29.09,192000.0,19.6167,19.6234,19.6099,19.6167,192000.0
2011-05-02 10:35:00,29.09,29.09,29.04,29.05,395800.0,19.6167,19.6167,19.5829,19.5897,395800.0
2011-05-02 10:40:00,29.04,29.11,29.04,29.1,298400.0,19.5829,19.6301,19.5829,19.6234,298400.0
2011-05-02 10:45:00,29.11,29.11,29.08,29.09,449200.0,19.6301,19.6301,19.6099,19.6167,449200.0
2011-05-02 10:50:00,29.09,29.15,29.09,29.15,641700.0,19.6167,19.6571,19.6167,19.6571,641700.0
2011-05-02 10:55:00,29.15,29.17,29.11,29.15,393800.0,19.6571,19.6706,19.6301,19.6571,393800.0
2011-05-02 11:00:00,29.15,29.15,29.11,29.11,197200.0,19.6571,19.6571,19.6301,19.6301,197200.0
2011-05-02 11:05:00,29.12,29.13,29.09,29.12,373200.0,19.6369,19.6436,19.6167,19.6369,373200.0
2011-05-02 11:10:00,29.12,29.12,29.08,29.11,182400.0,19.6369,19.6369,19.6099,19.6301,182400.0
2011-05-02 11:15:00,29.1,29.14,29.08,29.12,497400.0,19.6234,19.6504,19.6099,19.6369,497400.0
2011-05-02 11:20:00,29.11,29.12,29.07,29.1,348500.0,19.6301,19.6369,19.6032,19.6234,348500.0
2011-05-02 11:25:00,29.1,29.13,29.07,29.09,117800.0,19.6234,19.6436,19.6032,19.6167,117800.0
2011-05-02 11:30:00,29.08,29.13,29.06,29.12,201200.0,19.6099,19.6436,19.5964,19.6369,201200.0
2011-05-02 11:35:00,29.11,29.12,29.09,29.11,225600.0,19.6301,19.6369,19.6167,19.6301,225600.0
2011-05-02 11:40:00,29.12,29.12,29.1,29.12,131000.0,19.6369,19.6369,19.6234,19.6369,131000.0
2011-05-02 11:45:00,29.12,29.13,29.06,29.06,254100.0,19.6369,19.6436,19.5964,19.5964,254100.0
2011-05-02 11:50:00,29.06,29.07,29.05,29.06,208900.0,19.5964,19.6032,19.5897,19.5964,208900.0
2011-05-02 11:55:00,29.06,29.07,29.02,29.03,253000.0,19.5964,19.6032,19.5694,19.5762,253000.0
2011-05-02 12:00:00,29.02,29.03,29.0,29.01,482200.0,19.5694,19.5762,19.556,19.5627,482200.0
2011-05-02 12:05:00,29.0,29.01,28.96,28.97,404200.0,19.556,19.5627,19.529,19.5357,404200.0
2011-05-02 12:10:00,28.98,28.99,28.96,28.98,241100.0,19.5425,19.5492,19.529,19.5425,241100.0
2011-05-02 12:15:00,28.98,28.98,28.94,28.95,528600.0,19.5425,19.5425,19.5155,19.5222,528600.0
2011-05-02 12:20:00,28.95,28.98,28.94,28.94,328400.0,19.5222,19.5425,19.5155,19.5155,328400.0
2011-05-02 12:25:00,28.95,28.99,28.94,28.99,443500.0,19.5222,19.5492,19.5155,19.5492,443500.0
2011-05-02 12:30:00,28.99,29.01,28.97,29.0,303500.0,19.5492,19.5627,19.5357,19.556,303500.0
2011-05-02 12:35:00,28.99,29.03,28.99,29.01,386400.0,19.5492,19.5762,19.5492,19.5627,386400.0
2011-05-02 12:40:00,29.01,29.04,29.0,29.02,503800.0,19.5627,19.5829,19.556,19.5694,503800.0
2011-05-02 12:45:00,29.03,29.03,28.94,28.96,311100.0,19.5762,19.5762,19.5155,19.529,311100.0
2011-05-02 12:50:00,28.96,28.99,28.95,28.99,702900.0,19.529,19.5492,19.5222,19.5492,702900.0
2011-05-02 12:55:00,28.99,29.0,28.95,28.96,388900.0,19.5492,19.556,19.5222,19.529,388900.0
2011-05-02 13:00:00,28.96,28.99,28.95,28.99,179100.0,19.529,19.5492,19.5222,19.5492,179100.0
2011-05-02 13:05:00,28.99,29.0,28.98,28.99,95000.0,19.5492,19.556,19.5425,19.5492,95000.0
2011-05-02 13:10:00,28.99,29.0,28.98,29.0,157500.0,19.5492,19.556,19.5425,19.556,157500.0
2011-05-02 13:15:00,29.0,29.01,28.99,29.0,306400.0,19.556,19.5627,19.5492,19.556,306400.0
2011-05-02 13:20:00,29.0,29.03,28.99,29.02,489500.0,19.556,19.5762,19.5492,19.5694,489500.0
2011-05-02 13:25:00,29.03,29.07,29.03,29.07,424000.0,19.5762,19.6032,19.5762,19.6032,424000.0
2011-05-02 13:30:00,29.07,29.09,29.05,29.08,530200.0,19.6032,19.6167,19.5897,19.6099,530200.0
2011-05-02 13:35:00,29.08,29.09,29.05,29.06,379800.0,19.6099,19.6167,19.5897,19.5964,379800.0
2011-05-02 13:40:00,29.05,29.09,29.05,29.08,193700.0,19.5897,19.6167,19.5897,19.6099,193700.0
2011-05-02 13:45:00,29.08,29.09,29.07,29.08,61900.0,19.6099,19.6167,19.6032,19.6099,61900.0
2011-05-02 13:50:00,29.08,29.09,29.07,29.08,158200.0,19.6099,19.6167,19.6032,19.6099,158200.0
2011-05-02 13:55:00,29.08,29.08,29.05,29.06,391700.0,19.6099,19.6099,19.5897,19.5964,391700.0
2011-05-02 14:00:00,29.07,29.08,29.06,29.08,230100.0,19.6032,19.6099,19.5964,19.6099,230100.0
2011-05-02 14:05:00,29.07,29.11,29.07,29.08,128500.0,19.6032,19.6301,19.6032,19.6099,128500.0
2011-05-02 14:10:00,29.07,29.1,29.07,29.09,369600.0,19.6032,19.6234,19.6032,19.6167,369600.0
2011-05-02 14:15:00,29.08,29.1,29.08,29.09,240200.0,19.6099,19.6234,19.6099,19.6167,240200.0
2011-05-02 14:20:00,29.09,29.09,29.06,29.07,168100.0,19.6167,19.6167,19.5964,19.6032,168100.0
2011-05-02 14:25:00,29.07,29.08,29.06,29.07,146900.0,19.6032,19.6099,19.5964,19.6032,146900.0
2011-05-02 14:30:00,29.07,29.09,29.07,29.09,190700.0,19.6032,19.6167,19.6032,19.6167,190700.0
2011-05-02 14:35:00,29.09,29.09,29.06,29.09,300300.0,19.6167,19.6167,19.5964,19.6167,300300.0
2011-05-02 14:40:00,29.09,29.09,29.08,29.09,175600.0,19.6167,19.6167,19.6099,19.6167,175600.0
2011-05-02 14:45:00,29.09,29.09,29.07,29.08,165900.0,19.6167,19.6167,19.6032,19.6099,165900.0
2011-05-02 14:50:00,29.08,29.1,29.07,29.08,300600.0,19.6099,19.6234,19.6032,19.6099,300600.0
2011-05-02 14:55:00,29.08,29.09,29.07,29.08,233300.0,19.6099,19.6167,19.6032,19.6099,233300.0
2011-05-02 15:00:00,29.08,29.08,29.06,29.08,200300.0,19.6099,19.6099,19.5964,19.6099,200300.0
2011-05-02 15:05:00,29.07,29.12,29.07,29.11,412000.0,19.6032,19.6369,19.6032,19.6301,412000.0
2011-05-02 15:10:00,29.11,29.12,29.1,29.11,244300.0,19.6301,19.6369,19.6234,19.6301,244300.0
2011-05-02 15:15:00,29.1,29.11,29.1,29.11,114200.0,19.6234,19.6301,19.6234,19.6301,114200.0
2011-05-02 15:20:00,29.11,29.11,29.1,29.11,207600.0,19.6301,19.6301,19.6234,19.6301,207600.0
2011-05-02 15:25:00,29.11,29.11,29.07,29.07,314600.0,19.6301,19.6301,19.6032,19.6032,314600.0
2011-05-02 15:30:00,29.08,29.08,29.04,29.08,552100.0,19.6099,19.6099,19.5829,19.6099,552100.0
2011-05-02 15:35:00,29.07,29.09,29.05,29.09,558500.0,19.6032,19.6167,19.5897,19.6167,558500.0
2011-05-02 15:40:00,29.08,29.09,29.06,29.08,518000.0,19.6099,19.6167,19.5964,19.6099,518000.0
2011-05-02 15:45:00,29.08,29.11,29.06,29.11,623000.0,19.6099,19.6301,19.5964,19.6301,623000.0
2011-05-02 15:50:00,29.11,29.12,29.08,29.11,573400.0,19.6301,19.6369,19.6099,19.6301,573400.0
2011-05-02 15:55:00,29.11,29.12,29.1,29.11,1553200.0,19.6301,19.6369,19.6234,19.6301,1553200.0
2011-05-03 09:30:00,28.89,29.06,28.85,28.97,658700.0,19.4818,19.5964,19.4548,19.5357,658700.0
2011-05-03 09:35:00,28.97,29.06,28.95,29.05,297900.0,19.5357,19.5964,19.5222,19.5897,297900.0
2011-05-03 09:40:00,29.05,29.1,29.0,29.05,462300.0,19.5897,19.6234,19.556,19.5897,462300.0
2011-05-03 09:45:00,29.04,29.08,29.01,29.06,742200.0,19.5829,19.6099,19.5627,19.5964,742200.0
2011-05-03 09:50:00,29.06,29.2,29.05,29.19,666800.0,19.5964,19.6908,19.5897,19.6841,666800.0
2011-05-03 09:55:00,29.18,29.39,29.18,29.27,2005600.0,19.6773,19.819,19.6773,19.738,2005600.0
2011-05-03 10:00:00,29.26,29.38,29.26,29.34,762200.0,19.7313,19.8122,19.7313,19.7852,762200.0
2011-05-03 10:05:00,29.35,29.37,29.27,29.28,418200.0,19.792,19.8055,19.738,19.7448,418200.0
2011-05-03 10:10:00,29.28,29.34,29.27,29.33,210700.0,19.7448,19.7852,19.738,19.7785,210700.0
2011-05-03 10:15:00,29.34,29.42,29.33,29.41,471900.0,19.7852,19.8392,19.7785,19.8324,471900.0
2011-05-03 10:20:00,29.4,29.44,29.38,29.38,620700.0,19.8257,19.8527,19.8122,19.8122,620700.0
2011-05-03 10:25:00,29.38,29.4,29.36,29.37,298800.0,19.8122,19.8257,19.7987,19.8055,298800.0
2011-05-03 10:30:00,29.38,29.39,29.35,29.38,142500.0,19.8122,19.819,19.792,19.8122,142500.0
2011-05-03 10:35:00,29.38,29.38,29.26,29.26,190800.0,19.8122,19.8122,19.7313,19.7313,190800.0
2011-05-03 10:40:00,29.26,29.27,29.21,29.22,350400.0,19.7313,19.738,19.6976,19.7043,350400.0
2011-05-03 10:45:00,29.23,29.3,29.21,29.3,367200.0,19.7111,19.7583,19.6976,19.7583,367200.0
2011-05-03 10:50:00,29.3,29.3,29.24,29.25,182800.0,19.7583,19.7583,19.7178,19.7245,182800.0
2011-05-03 10:55:00,29.24,29.26,29.2,29.24,251100.0,19.7178,19.7313,19.6908,19.7178,251100.0
2011-05-03 11:00:00,29.24,29.29,29.24,29.29,156500.0,19.7178,19.7515,19.7178,19.7515,156500.0
2011-05-03 11:05:00,29.29,29.33,29.29,29.32,606200.0,19.7515,19.7785,19.7515,19.7718,606200.0
2011-05-03 11:10:00,29.31,29.35,29.31,29.34,283200.0,19.765,19.792,19.765,19.7852,283200.0
2011-05-03 11:15:00,29.35,29.36,29.35,29.35,406100.0,19.792,19.7987,19.792,19.792,406100.0
2011-05-03 11:20:00,29.36,29.37,29.35,29.37,325500.0,19.7987,19.8055,19.792,19.8055,325500.0
2011-05-03 11:25:00,29.37,29.37,29.33,29.35,364100.0,19.8055,19.8055,19.7785,19.792,364100.0
2011-05-03 11:30:00,29.34,29.35,29.31,29.34,268600.0,19.7852,19.792,19.765,19.7852,268600.0
2011-05-03 11:35:00,29.34,29.34,29.3,29.31,382900.0,19.7852,19.7852,19.7583,19.765,382900.0
2011-05-03 11:40:00,29.3,29.35,29.3,29.35,377700.0,19.7583,19.792,19.7583,19.792,377700.0
2011-05-03 11:45:00,29.34,29.35,29.32,29.34,196600.0,19.7852,19.792,19.7718,19.7852,196600.0
2011-05-03 11:50:00,29.34,29.38,29.33,29.37,410500.0,19.7852,19.8122,19.7785,19.8055,410500.0
2011-05-03 11:55:00,29.37,29.4,29.36,29.39,235800.0,19.8055,19.8257,19.7987,19.819,235800.0
2011-05-03 12:00:00,29.38,29.39,29.32,29.33,172200.0,19.8122,19.819,19.7718,19.7785,172200.0
2011-05-03 12:05:00,29.32,29.36,29.32,29.35,239500.0,19.7718,19.7987,19.7718,19.792,239500.0
2011-05-03 12:10:00,29.36,29.36,29.34,29.34,436200.0,19.7987,19.7987,19.7852,19.7852,436200.0
2011-05-03 12:15:00,29.35,29.37,29.32,29.33,262300.0,19.792,19.8055,19.7718,19.7785,262300.0
2011-05-03 12:20:00,29.33,29.33,29.32,29.32,260700.0,19.7785,19.7785,19.7718,19.7718,260700.0
2011-05-03 12:25:00,29.32,29.33,29.32,29.32,77100.0,19.7718,19.7785,19.7718,19.7718,77100.0
2011-05-03 12:30:00,29.33,29.34,29.32,29.34,77800.0,19.7785,19.7852,19.7718,19.7852,77800.0
2011-05-03 12:35:00,29.34,29.36,29.33,29.35,852500.0,19.7852,19.7987,19.7785,19.792,852500.0
2011-05-03 12:40:00,29.35,29.36,29.34,29.35,209000.0,19.792,19.7987,19.7852,19.792,209000.0
2011-05-03 12:45:00,29.35,29.36,29.34,29.35,357000.0,19.792,19.7987,19.7852,19.792,357000.0
2011-05-03 12:50:00,29.36,29.39,29.35,29.38,244000.0,19.7987,19.819,19.792,19.8122,244000.0
2011-05-03 12:55:00,29.38,29.38,29.36,29.36,191700.0,19.8122,19.8122,19.7987,19.7987,191700.0
2011-05-03 13:00:00,29.36,29.38,29.35,29.36,223700.0,19.7987,19.8122,19.792,19.7987,223700.0
2011-05-03 13:05:00,29.37,29.38,29.34,29.37,245300.0,19.8055,19.8122,19.7852,19.8055,245300.0
2011-05-03 13:10:00,29.37,29.37,29.35,29.36,128000.0,19.8055,19.8055,19.792,19.7987,128000.0
2011-05-03 13:15:00,29.37,29.38,29.36,29.38,184900.0,19.8055,19.8122,19.7987,19.8122,184900.0
2011-05-03 13:20:00,29.38,29.38,29.35,29.36,207500.0,19.8122,19.8122,19.792,19.7987,207500.0
2011-05-03 13:25:00,29.37,29.37,29.34,29.35,339200.0,19.8055,19.8055,19.7852,19.792,339200.0
2011-05-03 13:30:00,29.35,29.39,29.34,29.37,331000.0,19.792,19.819,19.7852,19.8055,331000.0
2011-05-03 13:35:00,29.36,29.38,29.35,29.36,296400.0,19.7987,19.8122,19.792,19.7987,296400.0
2011-05-03 13:40:00,29.35,29.36,29.32,29.34,369800.0,19.792,19.7987,19.7718,19.7852,369800.0
2011-05-03 13:45:00,29.34,29.36,29.31,29.35,297000.0,19.7852,19.7987,19.765,19.792,297000.0
2011-05-03 13:50:00,29.36,29.36,29.32,29.36,184200.0,19.7987,19.7987,19.7718,19.7987,184200.0
2011-05-03 13:55:00,29.36,29.36,29.32,29.34,165100.0,19.7987,19.7987,19.7718,19.7852,165100.0
2011-05-03 14:00:00,29.34,29.36,29.33,29.34,164300.0,19.7852,19.7987,19.7785,19.7852,164300.0
2011-05-03 14:05:00,29.34,29.35,29.3,29.3,412300.0,19.7852,19.792,19.7583,19.7583,412300.0
2011-05-03 14:10:00,29.3,29.31,29.28,29.3,462000.0,19.7583,19.765,19.7448,19.7583,462000.0
2011-05-03 14:15:00,29.3,29.32,29.3,29.31,124200.0,19.7583,19.7718,19.7583,19.765,124200.0
2011-05-03 14:20:00,29.32,29.32,29.3,29.3,186500.0,19.7718,19.7718,19.7583,19.7583,186500.0
2011-05-03 14:25:00,29.3,29.38,29.29,29.35,460300.0,19.7583,19.8122,19.7515,19.792,460300.0
2011-05-03 14:30:00,29.36,29.38,29.35,29.37,347500.0,19.7987,19.8122,19.792,19.8055,347500.0
2011-05-03 14:35:00,29.36,29.37,29.29,29.29,307400.0,19.7987,19.8055,19.7515,19.7515,307400.0
2011-05-03 14:40:00,29.29,29.35,29.29,29.32,259500.0,19.7515,19.792,19.7515,19.7718,259500.0
2011-05-03 14:45:00,29.33,29.35,29.32,29.32,451200.0,19.7785,19.792,19.7718,19.7718,451200.0
2011-05-03 14:50:00,29.32,29.36,29.32,29.34,525700.0,19.7718,19.7987,19.7718,19.7852,525700.0
2011-05-03 14:55:00,29.33,29.34,29.26,29.28,614800.0,19.7785,19.7852,19.7313,19.7448,614800.0
2011-05-03 15:00:00,29.28,29.31,29.26,29.31,308100.0,19.7448,19.765,19.7313,19.765,308100.0
2011-05-03 15:05:00,29.31,29.33,29.3,29.32,199200.0,19.765,19.7785,19.7583,19.7718,199200.0
2011-05-03 15:10:00,29.31,29.36,29.3,29.36,272000.0,19.765,19.7987,19.7583,19.7987,272000.0
2011-05-03 15:15:00,29.36,29.39,29.34,29.35,439300.0,19.7987,19.819,19.7852,19.792,439300.0
2011-05-03 15:20:00,29.35,29.45,29.34,29.45,452300.0,19.792,19.8594,19.7852,19.8594,452300.0
2011-05-03 15:25:00,29.45,29.49,29.44,29.45,584500.0,19.8594,19.8864,19.8527,19.8594,584500.0
2011-05-03 15:30:00,29.45,29.49,29.44,29.45,443500.0,19.8594,19.8864,19.8527,19.8594,443500.0
2011-05-03 15:35:00,29.44,29.45,29.41,29.43,277400.0,19.8527,19.8594,19.8324,19.8459,277400.0
2011-05-03 15:40:00,29.43,29.45,29.41,29.45,312900.0,19.8459,19.8594,19.8324,19.8594,312900.0
2011-05-03 15:45:00,29.45,29.5,29.45,29.47,1114800.0,19.8594,19.8931,19.8594,19.8729,1114800.0
2011-05-03 15:50:00,29.47,29.51,29.47,29.5,766600.0,19.8729,19.8999,19.8729,19.8931,766600.0
2011-05-03 15:55:00,29.5,29.53,29.48,29.51,1396400.0,19.8931,19.9134,19.8796,19.8999,1396400.0
2011-05-04 09:30:00,29.41,29.55,29.39,29.47,870200.0,19.9151,20.0099,19.9016,19.9558,870200.0
2011-05-04 09:35:00,29.48,29.54,29.43,29.54,616600.0,19.9625,20.0032,19.9287,20.0032,616600.0
2011-05-04 09:40:00,29.53,29.53,29.39,29.47,388200.0,19.9964,19.9964,19.9016,19.9558,388200.0
2011-05-04 09:45:00,29.47,29.48,29.39,29.41,392800.0,19.9558,19.9625,19.9016,19.9151,392800.0
2011-05-04 09:50:00,29.41,29.42,29.3,29.34,281900.0,19.9151,19.9219,19.8406,19.8677,281900.0
2011-05-04 09:55:00,29.33,29.39,29.15,29.24,652900.0,19.861,19.9016,19.7391,19.8,652900.0
2011-05-04 10:00:00,29.24,29.27,29.13,29.19,764900.0,19.8,19.8203,19.7255,19.7662,764900.0
2011-05-04 10:05:00,29.19,29.19,29.11,29.15,586600.0,19.7662,19.7662,19.712,19.7391,586600.0
2011-05-04 10:10:00,29.15,29.25,29.14,29.22,586500.0,19.7391,19.8068,19.7323,19.7865,586500.0
2011-05-04 10:15:00,29.21,29.24,29.2,29.21,348400.0,19.7797,19.8,19.7729,19.7797,348400.0
2011-05-04 10:20:00,29.21,29.23,29.18,29.18,273400.0,19.7797,19.7932,19.7594,19.7594,273400.0
2011-05-04 10:25:00,29.17,29.2,29.14,29.2,350900.0,19.7526,19.7729,19.7323,19.7729,350900.0
2011-05-04 10:30:00,29.19,29.2,29.16,29.18,349700.0,19.7662,19.7729,19.7458,19.7594,349700.0
2011-05-04 10:35:00,29.19,29.21,29.16,29.2,373200.0,19.7662,19.7797,19.7458,19.7729,373200.0
2011-05-04 10:40:00,29.2,29.22,29.15,29.15,703900.0,19.7729,19.7865,19.7391,19.7391,703900.0
2011-05-04 10:45:00,29.16,29.19,29.13,29.16,673900.0,19.7458,19.7662,19.7255,19.7458,673900.0
2011-05-04 10:50:00,29.17,29.18,29.16,29.17,439200.0,19.7526,19.7594,19.7458,19.7526,439200.0
2011-05-04 10:55:00,29.17,29.21,29.14,29.19,781800.0,19.7526,19.7797,19.7323,19.7662,781800.0
2011-05-04 11:00:00,29.2,29.21,29.16,29.16,485300.0,19.7729,19.7797,19.7458,19.7458,485300.0
2011-05-04 11:05:00,29.16,29.18,29.15,29.16,250100.0,19.7458,19.7594,19.7391,19.7458,250100.0
2011-05-04 11:10:00,29.16,29.17,29.1,29.11,790800.0,19.7458,19.7526,19.7052,19.712,790800.0
2011-05-04 11:15:00,29.1,29.1,28.97,29.02,761300.0,19.7052,19.7052,19.6172,19.651,761300.0
2011-05-04 11:20:00,29.02,29.11,29.02,29.1,248700.0,19.651,19.712,19.651,19.7052,248700.0
2011-05-04 11:25:00,29.09,29.14,29.09,29.11,389200.0,19.6984,19.7323,19.6984,19.712,389200.0
2011-05-04 11:30:00,29.11,29.12,29.07,29.11,379600.0,19.712,19.7188,19.6849,19.712,379600.0
2011-05-04 11:35:00,29.12,29.12,29.09,29.11,509400.0,19.7188,19.7188,19.6984,19.712,509400.0
2011-05-04 11:40:00,29.1,29.11,29.08,29.1,292400.0,19.7052,19.712,19.6917,19.7052,292400.0
2011-05-04 11:45:00,29.1,29.1,29.05,29.09,254700.0,19.7052,19.7052,19.6714,19.6984,254700.0
2011-05-04 11:50:00,29.09,29.19,29.09,29.14,546100.0,19.6984,19.7662,19.6984,19.7323,546100.0
2011-05-04 11:55:00,29.13,29.19,29.12,29.16,625200.0,19.7255,19.7662,19.7188,19.7458,625200.0
2011-05-04 12:00:00,29.15,29.17,29.13,29.14,330400.0,19.7391,19.7526,19.7255,19.7323,330400.0
2011-05-04 12:05:00,29.14,29.14,29.12,29.13,94900.0,19.7323,19.7323,19.7188,19.7255,94900.0
2011-05-04 12:10:00,29.13,29.15,29.1,29.13,228600.0,19.7255,19.7391,19.7052,19.7255,228600.0
2011-05-04 12:15:00,29.12,29.13,29.04,29.06,357400.0,19.7188,19.7255,19.6646,19.6781,357400.0
2011-05-04 12:20:00,29.06,29.06,28.96,28.96,672700.0,19.6781,19.6781,19.6104,19.6104,672700.0
2011-05-04 12:25:00,28.96,28.99,28.94,28.98,446700.0,19.6104,19.6307,19.5969,19.624,446700.0
2011-05-04 12:30:00,28.98,28.98,28.95,28.96,389900.0,19.624,19.624,19.6036,19.6104,389900.0
2011-05-04 12:35:00,28.96,28.96,28.95,28.96,98000.0,19.6104,19.6104,19.6036,19.6104,98000.0
2011-05-04 12:40:00,28.96,28.96,28.92,28.92,475400.0,19.6104,19.6104,19.5833,19.5833,475400.0
2011-05-04 12:45:00,28.92,28.92,28.9,28.91,315800.0,19.5833,19.5833,19.5698,19.5766,315800.0
2011-05-04 12:50:00,28.9,28.92,28.88,28.9,625800.0,19.5698,19.5833,19.5562,19.5698,625800.0
2011-05-04 12:55:00,28.9,28.92,28.88,28.9,322700.0,19.5698,19.5833,19.5562,19.5698,322700.0
2011-05-04 13:00:00,28.91,28.95,28.89,28.92,627000.0,19.5766,19.6036,19.563,19.5833,627000.0
2011-05-04 13:05:00,28.93,28.96,28.91,28.92,186400.0,19.5901,19.6104,19.5766,19.5833,186400.0
2011-05-04 13:10:00,28.93,28.99,28.93,28.98,239000.0,19.5901,19.6307,19.5901,19.624,239000.0
2011-05-04 13:15:00,28.98,28.99,28.95,28.98,305600.0,19.624,19.6307,19.6036,19.624,305600.0
2011-05-04 13:20:00,28.99,28.99,28.95,28.95,445100.0,19.6307,19.6307,19.6036,19.6036,445100.0
2011-05-04 13:25:00,28.95,28.97,28.92,28.93,287100.0,19.6036,19.6172,19.5833,19.5901,287100.0
2011-05-04 13:30:00,28.93,28.95,28.91,28.93,241500.0,19.5901,19.6036,19.5766,19.5901,241500.0
2011-05-04 13:35:00,28.93,28.95,28.89,28.91,423100.0,19.5901,19.6036,19.563,19.5766,423100.0
2011-05-04 13:40:00,28.9,28.9,28.88,28.89,118300.0,19.5698,19.5698,19.5562,19.563,118300.0
2011-05-04 13:45:00,28.89,28.92,28.88,28.9,207000.0,19.563,19.5833,19.5562,19.5698,207000.0
2011-05-04 13:50:00,28.9,28.92,28.89,28.91,162200.0,19.5698,19.5833,19.563,19.5766,162200.0
2011-05-04 13:55:00,28.91,28.95,28.89,28.94,402400.0,19.5766,19.6036,19.563,19.5969,402400.0
2011-05-04 14:00:00,28.93,28.94,28.88,28.89,322100.0,19.5901,19.5969,19.5562,19.563,322100.0
2011-05-04 14:05:00,28.89,28.92,28.88,28.91,361400.0,19.563,19.5833,19.5562,19.5766,361400.0
2011-05-04 14:10:00,28.91,28.92,28.88,28.89,210300.0,19.5766,19.5833,19.5562,19.563,210300.0
2011-05-04 14:15:00,28.89,28.93,28.88,28.91,387600.0,19.563,19.5901,19.5562,19.5766,387600.0
2011-05-04 14:20:00,28.91,28.93,28.89,28.9,460700.0,19.5766,19.5901,19.563,19.5698,460700.0
2011-05-04 14:25:00,28.9,28.91,28.87,28.87,411700.0,19.5698,19.5766,19.5495,19.5495,411700.0
2011-05-04 14:30:00,28.87,28.91,28.85,28.85,407600.0,19.5495,19.5766,19.5359,19.5359,407600.0
2011-05-04 14:35:00,28.85,28.86,28.81,28.85,315700.0,19.5359,19.5427,19.5088,19.5359,315700.0
2011-05-04 14:40:00,28.85,28.89,28.84,28.86,471200.0,19.5359,19.563,19.5292,19.5427,471200.0
2011-05-04 14:45:00,28.86,28.89,28.84,28.89,415900.0,19.5427,19.563,19.5292,19.563,415900.0
2011-05-04 14:50:00,28.89,28.89,28.88,28.89,248200.0,19.563,19.563,19.5562,19.563,248200.0
2011-05-04 14:55:00,28.89,28.91,28.84,28.86,417200.0,19.563,19.5766,19.5292,19.5427,417200.0
2011-05-04 15:00:00,28.87,28.91,28.85,28.88,470300.0,19.5495,19.5766,19.5359,19.5562,470300.0
2011-05-04 15:05:00,28.88,28.9,28.85,28.86,284500.0,19.5562,19.5698,19.5359,19.5427,284500.0
2011-05-04 15:10:00,28.86,28.91,28.85,28.87,632500.0,19.5427,19.5766,19.5359,19.5495,632500.0
2011-05-04 15:15:00,28.87,28.9,28.85,28.89,444100.0,19.5495,19.5698,19.5359,19.563,444100.0
2011-05-04 15:20:00,28.89,28.89,28.86,28.87,163300.0,19.563,19.563,19.5427,19.5495,163300.0
2011-05-04 15:25:00,28.88,28.89,28.85,28.87,557900.0,19.5562,19.563,19.5359,19.5495,557900.0
2011-05-04 15:30:00,28.87,28.88,28.81,28.81,632300.0,19.5495,19.5562,19.5088,19.5088,632300.0
2011-05-04 15:35:00,28.82,28.87,28.81,28.85,1002700.0,19.5156,19.5495,19.5088,19.5359,1002700.0
2011-05-04 15:40:00,28.86,28.86,28.8,28.81,1087700.0,19.5427,19.5427,19.5021,19.5088,1087700.0
2011-05-04 15:45:00,28.81,28.83,28.78,28.8,1059200.0,19.5088,19.5224,19.4885,19.5021,1059200.0
2011-05-04 15:50:00,28.8,28.82,28.77,28.78,998000.0,19.5021,19.5156,19.4818,19.4885,998000.0
2011-05-04 15:55:00,28.79,28.83,28.76,28.77,2713900.0,19.4953,19.5224,19.475,19.4818,2713900.0
2011-05-05 09:30:00,28.75,28.81,28.7,28.75,877900.0,19.4682,19.5088,19.4344,19.4682,877900.0
2011-05-05 09:35:00,28.75,28.79,28.71,28.74,1017000.0,19.4682,19.4953,19.4411,19.4614,1017000.0
2011-05-05 09:40:00,28.74,28.8,28.7,28.7,520400.0,19.4614,19.5021,19.4344,19.4344,520400.0
2011-05-05 09:45:00,28.71,28.81,28.7,28.78,390400.0,19.4411,19.5088,19.4344,19.4885,390400.0
2011-05-05 09:50:00,28.79,28.8,28.7,28.74,476200.0,19.4953,19.5021,19.4344,19.4614,476200.0
2011-05-05 09:55:00,28.74,28.74,28.63,28.66,365800.0,19.4614,19.4614,19.387,19.4073,365800.0
2011-05-05 10:00:00,28.66,28.66,28.58,28.6,811800.0,19.4073,19.4073,19.3531,19.3666,811800.0
2011-05-05 10:05:00,28.6,28.6,28.55,28.55,287900.0,19.3666,19.3666,19.3328,19.3328,287900.0
2011-05-05 10:10:00,28.56,28.6,28.55,28.56,268700.0,19.3396,19.3666,19.3328,19.3396,268700.0
2011-05-05 10:15:00,28.55,28.55,28.46,28.46,597700.0,19.3328,19.3328,19.2718,19.2718,597700.0
2011-05-05 10:20:00,28.47,28.49,28.41,28.42,688400.0,19.2786,19.2922,19.238,19.2448,688400.0
2011-05-05 10:25:00,28.42,28.46,28.38,28.44,1092900.0,19.2448,19.2718,19.2177,19.2583,1092900.0
2011-05-05 10:30:00,28.45,28.49,28.43,28.48,531100.0,19.2651,19.2922,19.2515,19.2854,531100.0
2011-05-05 10:35:00,28.48,28.51,28.45,28.5,400900.0,19.2854,19.3057,19.2651,19.2989,400900.0
2011-05-05 10:40:00,28.49,28.5,28.46,28.48,249900.0,19.2922,19.2989,19.2718,19.2854,249900.0
2011-05-05 10:45:00,28.47,28.48,28.45,28.46,284200.0,19.2786,19.2854,19.2651,19.2718,284200.0
2011-05-05 10:50:00,28.45,28.46,28.38,28.38,437100.0,19.2651,19.2718,19.2177,19.2177,437100.0
2011-05-05 10:55:00,28.38,28.42,28.34,28.4,483900.0,19.2177,19.2448,19.1906,19.2312,483900.0
2011-05-05 11:00:00,28.4,28.45,28.39,28.42,335100.0,19.2312,19.2651,19.2244,19.2448,335100.0
2011-05-05 11:05:00,28.42,28.42,28.36,28.4,637800.0,19.2448,19.2448,19.2041,19.2312,637800.0
2011-05-05 11:10:00,28.4,28.4,28.35,28.4,765800.0,19.2312,19.2312,19.1973,19.2312,765800.0
2011-05-05 11:15:00,28.4,28.4,28.36,28.36,456700.0,19.2312,19.2312,19.2041,19.2041,456700.0
2011-05-05 11:20:00,28.36,28.39,28.36,28.37,259000.0,19.2041,19.2244,19.2041,19.2109,259000.0
2011-05-05 11:25:00,28.38,28.41,28.37,28.39,239500.0,19.2177,19.238,19.2109,19.2244,239500.0
2011-05-05 11:30:00,28.39,28.41,28.38,28.4,546400.0,19.2244,19.238,19.2177,19.2312,546400.0
2011-05-05 11:35:00,28.39,28.44,28.39,28.4,668200.0,19.2244,19.2583,19.2244,19.2312,668200.0
2011-05-05 11:40:00,28.4,28.42,28.39,28.4,511500.0,19.2312,19.2448,19.2244,19.2312,511500.0
2011-05-05 11:45:00,28.4,28.48,28.4,28.48,809300.0,19.2312,19.2854,19.2312,19.2854,809300.0
2011-05-05 11:50:00,28.48,28.48,28.4,28.4,456800.0,19.2854,19.2854,19.2312,19.2312,456800.0
2011-05-05 11:55:00,28.41,28.43,28.39,28.4,378200.0,19.238,19.2515,19.2244,19.2312,378200.0
2011-05-05 12:00:00,28.4,28.44,28.4,28.44,439600.0,19.2312,19.2583,19.2312,19.2583,439600.0
2011-05-05 12:05:00,28.44,28.44,28.4,28.42,282600.0,19.2583,19.2583,19.2312,19.2448,282600.0
2011-05-05 12:10:00,28.42,28.42,28.39,28.4,325100.0,19.2448,19.2448,19.2244,19.2312,325100.0
2011-05-05 12:15:00,28.4,28.43,28.39,28.41,457300.0,19.2312,19.2515,19.2244,19.238,457300.0
2011-05-05 12:20:00,28.4,28.43,28.4,28.42,139500.0,19.2312,19.2515,19.2312,19.2448,139500.0
2011-05-05 12:25:00,28.43,28.45,28.41,28.43,237200.0,19.2515,19.2651,19.238,19.2515,237200.0
2011-05-05 12:30:00,28.43,28.44,28.39,28.39,316800.0,19.2515,19.2583,19.2244,19.2244,316800.0
2011-05-05 12:35:00,28.4,28.42,28.38,28.39,494700.0,19.2312,19.2448,19.2177,19.2244,494700.0
2011-05-05 12:40:00,28.38,28.41,28.38,28.4,309100.0,19.2177,19.238,19.2177,19.2312,309100.0
2011-05-05 12:45:00,28.4,28.4,28.39,28.4,259600.0,19.2312,19.2312,19.2244,19.2312,259600.0
2011-05-05 12:50:00,28.39,28.4,28.37,28.38,221600.0,19.2244,19.2312,19.2109,19.2177,221600.0
2011-05-05 12:55:00,28.38,28.39,28.37,28.38,302900.0,19.2177,19.2244,19.2109,19.2177,302900.0
2011-05-05 13:00:00,28.38,28.39,28.36,28.39,256200.0,19.2177,19.2244,19.2041,19.2244,256200.0
2011-05-05 13:05:00,28.39,28.39,28.33,28.33,546700.0,19.2244,19.2244,19.1838,19.1838,546700.0
2011-05-05 13:10:00,28.33,28.37,28.33,28.36,561900.0,19.1838,19.2109,19.1838,19.2041,561900.0
2011-05-05 13:15:00,28.37,28.41,28.36,28.38,466300.0,19.2109,19.238,19.2041,19.2177,466300.0
2011-05-05 13:20:00,28.38,28.41,28.38,28.4,456900.0,19.2177,19.238,19.2177,19.2312,456900.0
2011-05-05 13:25:00,28.4,28.41,28.39,28.4,193400.0,19.2312,19.238,19.2244,19.2312,193400.0
2011-05-05 13:30:00,28.4,28.41,28.39,28.39,663300.0,19.2312,19.238,19.2244,19.2244,663300.0
2011-05-05 13:35:00,28.39,28.39,28.33,28.34,654600.0,19.2244,19.2244,19.1838,19.1906,654600.0
2011-05-05 13:40:00,28.34,28.36,28.31,28.35,267200.0,19.1906,19.2041,19.1703,19.1973,267200.0
2011-05-05 13:45:00,28.34,28.36,28.33,28.35,225600.0,19.1906,19.2041,19.1838,19.1973,225600.0
2011-05-05 13:50:00,28.35,28.36,28.3,28.31,431100.0,19.1973,19.2041,19.1635,19.1703,431100.0
2011-05-05 13:55:00,28.31,28.33,28.31,28.32,328000.0,19.1703,19.1838,19.1703,19.177,328000.0
2011-05-05 14:00:00,28.33,28.34,28.31,28.34,337700.0,19.1838,19.1906,19.1703,19.1906,337700.0
2011-05-05 14:05:00,28.33,28.35,28.28,28.28,494600.0,19.1838,19.1973,19.1499,19.1499,494600.0
2011-05-05 14:10:00,28.28,28.29,28.22,28.23,900700.0,19.1499,19.1567,19.1093,19.1161,900700.0
2011-05-05 14:15:00,28.23,28.26,28.22,28.23,980700.0,19.1161,19.1364,19.1093,19.1161,980700.0
2011-05-05 14:20:00,28.22,28.29,28.22,28.29,516100.0,19.1093,19.1567,19.1093,19.1567,516100.0
2011-05-05 14:25:00,28.3,28.32,28.28,28.32,259500.0,19.1635,19.177,19.1499,19.177,259500.0
2011-05-05 14:30:00,28.32,28.33,28.29,28.33,274200.0,19.177,19.1838,19.1567,19.1838,274200.0
2011-05-05 14:35:00,28.33,28.35,28.32,28.32,149600.0,19.1838,19.1973,19.177,19.177,149600.0
2011-05-05 14:40:00,28.33,28.33,28.25,28.28,455000.0,19.1838,19.1838,19.1296,19.1499,455000.0
2011-05-05 14:45:00,28.28,28.3,28.25,28.28,636700.0,19.1499,19.1635,19.1296,19.1499,636700.0
2011-05-05 14:50:00,28.28,28.29,28.2,28.21,677400.0,19.1499,19.1567,19.0958,19.1025,677400.0
2011-05-05 14:55:00,28.22,28.22,28.16,28.16,656400.0,19.1093,19.1093,19.0687,19.0687,656400.0
2011-05-05 15:00:00,28.17,28.19,28.13,28.18,1419400.0,19.0755,19.089,19.0484,19.0822,1419400.0
2011-05-05 15:05:00,28.17,28.18,28.06,28.06,1086800.0,19.0755,19.0822,19.001,19.001,1086800.0
2011-05-05 15:10:00,28.06,28.07,27.98,27.99,1690100.0,19.001,19.0077,18.9468,18.9536,1690100.0
2011-05-05 15:15:00,27.99,28.02,27.95,27.96,1703700.0,18.9536,18.9739,18.9265,18.9333,1703700.0
2011-05-05 15:20:00,27.95,27.97,27.82,27.84,2205000.0,18.9265,18.94,18.8385,18.852,2205000.0
2011-05-05 15:25:00,27.83,27.84,27.78,27.79,1819200.0,18.8452,18.852,18.8114,18.8181,1819200.0
2011-05-05 15:30:00,27.79,27.87,27.77,27.87,1361100.0,18.8181,18.8723,18.8046,18.8723,1361100.0
2011-05-05 15:35:00,27.87,28.02,27.86,28.02,1715400.0,18.8723,18.9739,18.8655,18.9739,1715400.0
2011-05-05 15:40:00,28.01,28.08,27.98,28.07,1598900.0,18.9671,19.0145,18.9468,19.0077,1598900.0
2011-05-05 15:45:00,28.08,28.14,28.03,28.13,1678500.0,19.0145,19.0551,18.9807,19.0484,1678500.0
2011-05-05 15:50:00,28.14,28.18,28.11,28.18,1427100.0,19.0551,19.0822,19.0348,19.0822,1427100.0
2011-05-05 15:55:00,28.17,28.18,28.11,28.12,1844900.0,19.0755,19.0822,19.0348,19.0416,1844900.0
2011-05-06 09:30:00,28.44,28.59,28.3,28.39,1428200.0,19.2583,19.3599,19.1635,19.2244,1428200.0
2011-05-06 09:35:00,28.38,28.48,28.29,28.3,975200.0,19.2177,19.2854,19.1567,19.1635,975200.0
2011-05-06 09:40:00,28.29,28.43,28.25,28.39,798900.0,19.1567,19.2515,19.1296,19.2244,798900.0
2011-05-06 09:45:00,28.39,28.45,28.34,28.39,1002700.0,19.2244,19.2651,19.1906,19.2244,1002700.0
2011-05-06 09:50:00,28.39,28.46,28.35,28.44,557000.0,19.2244,19.2718,19.1973,19.2583,557000.0
2011-05-06 09:55:00,28.44,28.46,28.36,28.37,792700.0,19.2583,19.2718,19.2041,19.2109,792700.0
2011-05-06 10:00:00,28.37,28.37,28.31,28.33,567700.0,19.2109,19.2109,19.1703,19.1838,567700.0
2011-05-06 10:05:00,28.33,28.37,28.3,28.37,525800.0,19.1838,19.2109,19.1635,19.2109,525800.0
2011-05-06 10:10:00,28.36,28.46,28.34,28.46,776800.0,19.2041,19.2718,19.1906,19.2718,776800.0
2011-05-06 10:15:00,28.46,28.46,28.44,28.45,395600.0,19.2718,19.2718,19.2583,19.2651,395600.0
2011-05-06 10:20:00,28.45,28.48,28.42,28.48,747400.0,19.2651,19.2854,19.2448,19.2854,747400.0
2011-05-06 10:25:00,28.48,28.49,28.44,28.45,619600.0,19.2854,19.2922,19.2583,19.2651,619600.0
2011-05-06 10:30:00,28.45,28.45,28.38,28.4,529300.0,19.2651,19.2651,19.2177,19.2312,529300.0
2011-05-06 10:35:00,28.39,28.41,28.37,28.38,548000.0,19.2244,19.238,19.2109,19.2177,548000.0
2011-05-06 10:40:00,28.38,28.4,28.32,28.34,426100.0,19.2177,19.2312,19.177,19.1906,426100.0
2011-05-06 10:45:00,28.34,28.34,28.3,28.3,324000.0,19.1906,19.1906,19.1635,19.1635,324000.0
2011-05-06 10:50:00,28.31,28.34,28.3,28.33,271000.0,19.1703,19.1906,19.1635,19.1838,271000.0
2011-05-06 10:55:00,28.33,28.34,28.27,28.28,254600.0,19.1838,19.1906,19.1432,19.1499,254600.0
2011-05-06 11:00:00,28.28,28.44,28.28,28.37,440400.0,19.1499,19.2583,19.1499,19.2109,440400.0
2011-05-06 11:05:00,28.36,28.38,28.35,28.38,616800.0,19.2041,19.2177,19.1973,19.2177,616800.0
2011-05-06 11:10:00,28.38,28.42,28.37,28.39,632900.0,19.2177,19.2448,19.2109,19.2244,632900.0
2011-05-06 11:15:00,28.39,28.47,28.36,28.44,345300.0,19.2244,19.2786,19.2041,19.2583,345300.0
2011-05-06 11:20:00,28.45,28.51,28.43,28.48,325500.0,19.2651,19.3057,19.2515,19.2854,325500.0
2011-05-06 11:25:00,28.48,28.49,28.44,28.46,188500.0,19.2854,19.2922,19.2583,19.2718,188500.0
2011-05-06 11:30:00,28.46,28.48,28.44,28.44,133100.0,19.2718,19.2854,19.2583,19.2583,133100.0
2011-05-06 11:35:00,28.44,28.48,28.44,28.47,291300.0,19.2583,19.2854,19.2583,19.2786,291300.0
2011-05-06 11:40:00,28.47,28.49,28.45,28.45,135600.0,19.2786,19.2922,19.2651,19.2651,135600.0
2011-05-06 11:45:00,28.45,28.5,28.45,28.49,218500.0,19.2651,19.2989,19.2651,19.2922,218500.0
2011-05-06 11:50:00,28.5,28.53,28.48,28.53,384300.0,19.2989,19.3192,19.2854,19.3192,384300.0
2011-05-06 11:55:00,28.53,28.54,28.46,28.52,525400.0,19.3192,19.326,19.2718,19.3125,525400.0
2011-05-06 12:00:00,28.52,28.54,28.47,28.48,491500.0,19.3125,19.326,19.2786,19.2854,491500.0
2011-05-06 12:05:00,28.49,28.5,28.4,28.43,628200.0,19.2922,19.2989,19.2312,19.2515,628200.0
2011-05-06 12:10:00,28.43,28.46,28.4,28.42,708300.0,19.2515,19.2718,19.2312,19.2448,708300.0
2011-05-06 12:15:00,28.42,28.44,28.36,28.42,375100.0,19.2448,19.2583,19.2041,19.2448,375100.0
2011-05-06 12:20:00,28.42,28.44,28.39,28.42,303200.0,19.2448,19.2583,19.2244,19.2448,303200.0
2011-05-06 12:25:00,28.42,28.46,28.38,28.38,183300.0,19.2448,19.2718,19.2177,19.2177,183300.0
2011-05-06 12:30:00,28.38,28.44,28.36,28.41,282800.0,19.2177,19.2583,19.2041,19.238,282800.0
2011-05-06 12:35:00,28.42,28.43,28.37,28.4,264800.0,19.2448,19.2515,19.2109,19.2312,264800.0
2011-05-06 12:40:00,28.4,28.43,28.33,28.36,391400.0,19.2312,19.2515,19.1838,19.2041,391400.0
2011-05-06 12:45:00,28.37,28.37,28.34,28.36,245200.0,19.2109,19.2109,19.1906,19.2041,245200.0
2011-05-06 12:50:00,28.36,28.4,28.33,28.4,214700.0,19.2041,19.2312,19.1838,19.2312,214700.0
2011-05-06 12:55:00,28.39,28.4,28.37,28.4,259200.0,19.2244,19.2312,19.2109,19.2312,259200.0
2011-05-06 13:00:00,28.4,28.44,28.39,28.43,298400.0,19.2312,19.2583,19.2244,19.2515,298400.0
2011-05-06 13:05:00,28.43,28.44,28.38,28.42,241900.0,19.2515,19.2583,19.2177,19.2448,241900.0
2011-05-06 13:10:00,28.42,28.43,28.31,28.31,651900.0,19.2448,19.2515,19.1703,19.1703,651900.0
2011-05-06 13:15:00,28.32,28.33,28.22,28.23,545700.0,19.177,19.1838,19.1093,19.1161,545700.0
2011-05-06 13:20:00,28.23,28.28,28.21,28.24,884700.0,19.1161,19.1499,19.1025,19.1229,884700.0
2011-05-06 13:25:00,28.24,28.25,28.16,28.21,614200.0,19.1229,19.1296,19.0687,19.1025,614200.0
2011-05-06 13:30:00,28.21,28.26,28.2,28.24,225800.0,19.1025,19.1364,19.0958,19.1229,225800.0
2011-05-06 13:35:00,28.24,28.26,28.21,28.25,200400.0,19.1229,19.1364,19.1025,19.1296,200400.0
2011-05-06 13:40:00,28.26,28.29,28.2,28.2,271600.0,19.1364,19.1567,19.0958,19.0958,271600.0
2011-05-06 13:45:00,28.2,28.25,28.2,28.22,244100.0,19.0958,19.1296,19.0958,19.1093,244100.0
2011-05-06 13:50:00,28.23,28.26,28.16,28.17,326800.0,19.1161,19.1364,19.0687,19.0755,326800.0
2011-05-06 13:55:00,28.17,28.17,28.13,28.14,314100.0,19.0755,19.0755,19.0484,19.0551,314100.0
2011-05-06 14:00:00,28.14,28.17,28.12,28.16,423500.0,19.0551,19.0755,19.0416,19.0687,423500.0
2011-05-06 14:05:00,28.16,28.25,28.16,28.25,147200.0,19.0687,19.1296,19.0687,19.1296,147200.0
2011-05-06 14:10:00,28.25,28.32,28.24,28.28,280600.0,19.1296,19.177,19.1229,19.1499,280600.0
2011-05-06 14:15:00,28.28,28.31,28.25,28.31,247900.0,19.1499,19.1703,19.1296,19.1703,247900.0
2011-05-06 14:20:00,28.31,28.32,28.25,28.26,157200.0,19.1703,19.177,19.1296,19.1364,157200.0
2011-05-06 14:25:00,28.25,28.26,28.19,28.24,198700.0,19.1296,19.1364,19.089,19.1229,198700.0
2011-05-06 14:30:00,28.24,28.24,28.18,28.2,269800.0,19.1229,19.1229,19.0822,19.0958,269800.0
2011-05-06 14:35:00,28.19,28.23,28.16,28.22,288600.0,19.089,19.1161,19.0687,19.1093,288600.0
2011-05-06 14:40:00,28.23,28.29,28.22,28.28,214000.0,19.1161,19.1567,19.1093,19.1499,214000.0
2011-05-06 14:45:00,28.29,28.3,28.26,28.3,247700.0,19.1567,19.1635,19.1364,19.1635,247700.0
2011-05-06 14:50:00,28.29,28.33,28.28,28.29,370300.0,19.1567,19.1838,19.1499,19.1567,370300.0
2011-05-06 14:55:00,28.28,28.3,28.26,28.27,357100.0,19.1499,19.1635,19.1364,19.1432,357100.0
2011-05-06 15:00:00,28.26,28.29,28.25,28.26,458200.0,19.1364,19.1567,19.1296,19.1364,458200.0
2011-05-06 15:05:00,28.26,28.27,28.22,28.27,302800.0,19.1364,19.1432,19.1093,19.1432,302800.0
2011-05-06 15:10:00,28.26,28.27,28.23,28.24,323500.0,19.1364,19.1432,19.1161,19.1229,323500.0
2011-05-06 15:15:00,28.23,28.25,28.22,28.23,271300.0,19.1161,19.1296,19.1093,19.1161,271300.0
2011-05-06 15:20:00,28.23,28.25,28.21,28.21,289400.0,19.1161,19.1296,19.1025,19.1025,289400.0
2011-05-06 15:25:00,28.22,28.23,28.2,28.21,334500.0,19.1093,19.1161,19.0958,19.1025,334500.0
2011-05-06 15:30:00,28.21,28.28,28.2,28.27,508000.0,19.1025,19.1499,19.0958,19.1432,508000.0
2011-05-06 15:35:00,28.27,28.28,28.24,28.24,259000.0,19.1432,19.1499,19.1229,19.1229,259000.0
2011-05-06 15:40:00,28.25,28.31,28.24,28.31,411500.0,19.1296,19.1703,19.1229,19.1703,411500.0
2011-05-06 15:45:00,28.31,28.32,28.28,28.31,601300.0,19.1703,19.177,19.1499,19.1703,601300.0
2011-05-06 15:50:00,28.32,28.32,28.21,28.22,638200.0,19.177,19.177,19.1025,19.1093,638200.0
2011-05-06 15:55:00,28.22,28.25,28.21,28.23,1091800.0,19.1093,19.1296,19.1025,19.1161,1091800.0
2011-05-09 09:30:00,28.07,28.25,28.05,28.14,814100.0,19.0077,19.1296,18.9942,19.0551,814100.0
2011-05-09 09:35:00,28.15,28.19,28.09,28.11,524500.0,19.0619,19.089,19.0213,19.0348,524500.0
2011-05-09 09:40:00,28.12,28.29,28.09,28.29,447300.0,19.0416,19.1567,19.0213,19.1567,447300.0
2011-05-09 09:45:00,28.29,28.35,28.26,28.32,410000.0,19.1567,19.1973,19.1364,19.177,410000.0
2011-05-09 09:50:00,28.32,28.34,28.27,28.3,333500.0,19.177,19.1906,19.1432,19.1635,333500.0
2011-05-09 09:55:00,28.3,28.35,28.28,28.35,510000.0,19.1635,19.1973,19.1499,19.1973,510000.0
2011-05-09 10:00:00,28.35,28.4,28.34,28.4,457500.0,19.1973,19.2312,19.1906,19.2312,457500.0
2011-05-09 10:05:00,28.38,28.45,28.36,28.44,482100.0,19.2177,19.2651,19.2041,19.2583,482100.0
2011-05-09 10:10:00,28.45,28.47,28.39,28.42,451900.0,19.2651,19.2786,19.2244,19.2448,451900.0
2011-05-09 10:15:00,28.41,28.42,28.3,28.32,316900.0,19.238,19.2448,19.1635,19.177,316900.0
2011-05-09 10:20:00,28.32,28.36,28.3,28.32,282100.0,19.177,19.2041,19.1635,19.177,282100.0
2011-05-09 10:25:00,28.32,28.38,28.29,28.33,285100.0,19.177,19.2177,19.1567,19.1838,285100.0
2011-05-09 10:30:00,28.32,28.34,28.29,28.33,214300.0,19.177,19.1906,19.1567,19.1838,214300.0
2011-05-09 10:35:00,28.33,28.35,28.3,28.33,211300.0,19.1838,19.1973,19.1635,19.1838,211300.0
2011-05-09 10:40:00,28.32,28.34,28.29,28.34,312000.0,19.177,19.1906,19.1567,19.1906,312000.0
2011-05-09 10:45:00,28.34,28.34,28.28,28.33,202000.0,19.1906,19.1906,19.1499,19.1838,202000.0
2011-05-09 10:50:00,28.33,28.36,28.31,28.35,160800.0,19.1838,19.2041,19.1703,19.1973,160800.0
2011-05-09 10:55:00,28.35,28.39,28.33,28.34,161400.0,19.1973,19.2244,19.1838,19.1906,161400.0
2011-05-09 11:00:00,28.34,28.34,28.29,28.29,183900.0,19.1906,19.1906,19.1567,19.1567,183900.0
2011-05-09 11:05:00,28.28,28.33,28.28,28.32,332600.0,19.1499,19.1838,19.1499,19.177,332600.0
2011-05-09 11:10:00,28.32,28.32,28.24,28.25,255200.0,19.177,19.177,19.1229,19.1296,255200.0
2011-05-09 11:15:00,28.25,28.32,28.2,28.31,389900.0,19.1296,19.177,19.0958,19.1703,389900.0
2011-05-09 11:20:00,28.31,28.33,28.26,28.27,371600.0,19.1703,19.1838,19.1364,19.1432,371600.0
2011-05-09 11:25:00,28.26,28.29,28.22,28.23,209400.0,19.1364,19.1567,19.1093,19.1161,209400.0
2011-05-09 11:30:00,28.24,28.25,28.2,28.2,245100.0,19.1229,19.1296,19.0958,19.0958,245100.0
2011-05-09 11:35:00,28.2,28.2,28.16,28.17,244000.0,19.0958,19.0958,19.0687,19.0755,244000.0
2011-05-09 11:40:00,28.16,28.18,28.12,28.14,294600.0,19.0687,19.0822,19.0416,19.0551,294600.0
2011-05-09 11:45:00,28.14,28.25,28.14,28.25,190900.0,19.0551,19.1296,19.0551,19.1296,190900.0
2011-05-09 11:50:00,28.25,28.25,28.21,28.23,230000.0,19.1296,19.1296,19.1025,19.1161,230000.0
2011-05-09 11:55:00,28.23,28.26,28.22,28.25,124600.0,19.1161,19.1364,19.1093,19.1296,124600.0
2011-05-09 12:00:00,28.23,28.26,28.22,28.25,146900.0,19.1161,19.1364,19.1093,19.1296,146900.0
2011-05-09 12:05:00,28.25,28.26,28.23,28.26,352200.0,19.1296,19.1364,19.1161,19.1364,352200.0
2011-05-09 12:10:00,28.26,28.32,28.25,28.32,238300.0,19.1364,19.177,19.1296,19.177,238300.0
2011-05-09 12:15:00,28.32,28.33,28.27,28.27,229500.0,19.177,19.1838,19.1432,19.1432,229500.0
2011-05-09 12:20:00,28.27,28.27,28.24,28.25,122600.0,19.1432,19.1432,19.1229,19.1296,122600.0
2011-05-09 12:25:00,28.26,28.29,28.24,28.27,288500.0,19.1364,19.1567,19.1229,19.1432,288500.0
2011-05-09 12:30:00,28.27,28.31,28.27,28.3,168100.0,19.1432,19.1703,19.1432,19.1635,168100.0
2011-05-09 12:35:00,28.3,28.33,28.29,28.31,131000.0,19.1635,19.1838,19.1567,19.1703,131000.0
2011-05-09 12:40:00,28.31,28.33,28.31,28.32,114000.0,19.1703,19.1838,19.1703,19.177,114000.0
2011-05-09 12:45:00,28.31,28.34,28.3,28.34,135600.0,19.1703,19.1906,19.1635,19.1906,135600.0
2011-05-09 12:50:00,28.34,28.35,28.3,28.32,171800.0,19.1906,19.1973,19.1635,19.177,171800.0
2011-05-09 12:55:00,28.32,28.32,28.3,28.32,138100.0,19.177,19.177,19.1635,19.177,138100.0
2011-05-09 13:00:00,28.31,28.34,28.31,28.31,188900.0,19.1703,19.1906,19.1703,19.1703,188900.0
2011-05-09 13:05:00,28.32,28.32,28.29,28.29,105800.0,19.177,19.177,19.1567,19.1567,105800.0
2011-05-09 13:10:00,28.29,28.3,28.26,28.28,168000.0,19.1567,19.1635,19.1364,19.1499,168000.0
2011-05-09 13:15:00,28.27,28.28,28.25,28.26,146100.0,19.1432,19.1499,19.1296,19.1364,146100.0
2011-05-09 13:20:00,28.25,28.29,28.25,28.26,144100.0,19.1296,19.1567,19.1296,19.1364,144100.0
2011-05-09 13:25:00,28.26,28.28,28.26,28.27,124400.0,19.1364,19.1499,19.1364,19.1432,124400.0
2011-05-09 13:30:00,28.27,28.31,28.27,28.29,134800.0,19.1432,19.1703,19.1432,19.1567,134800.0
2011-05-09 13:35:00,28.3,28.3,28.26,28.26,92100.0,19.1635,19.1635,19.1364,19.1364,92100.0
2011-05-09 13:40:00,28.26,28.29,28.25,28.28,109600.0,19.1364,19.1567,19.1296,19.1499,109600.0
2011-05-09 13:45:00,28.28,28.32,28.28,28.32,107100.0,19.1499,19.177,19.1499,19.177,107100.0
2011-05-09 13:50:00,28.32,28.33,28.31,28.31,121600.0,19.177,19.1838,19.1703,19.1703,121600.0
2011-05-09 13:55:00,28.31,28.32,28.28,28.3,96600.0,19.1703,19.177,19.1499,19.1635,96600.0
2011-05-09 14:00:00,28.31,28.32,28.28,28.28,176900.0,19.1703,19.177,19.1499,19.1499,176900.0
2011-05-09 14:05:00,28.28,28.32,28.28,28.3,232000.0,19.1499,19.177,19.1499,19.1635,232000.0
2011-05-09 14:10:00,28.3,28.34,28.3,28.33,118000.0,19.1635,19.1906,19.1635,19.1838,118000.0
2011-05-09 14:15:00,28.34,28.35,28.3,28.32,155900.0,19.1906,19.1973,19.1635,19.177,155900.0
2011-05-09 14:20:00,28.32,28.33,28.29,28.3,111100.0,19.177,19.1838,19.1567,19.1635,111100.0
2011-05-09 14:25:00,28.29,28.34,28.29,28.34,117100.0,19.1567,19.1906,19.1567,19.1906,117100.0
2011-05-09 14:30:00,28.34,28.37,28.33,28.36,276300.0,19.1906,19.2109,19.1838,19.2041,276300.0
2011-05-09 14:35:00,28.36,28.37,28.29,28.32,377800.0,19.2041,19.2109,19.1567,19.177,377800.0
2011-05-09 14:40:00,28.32,28.32,28.25,28.25,200100.0,19.177,19.177,19.1296,19.1296,200100.0
2011-05-09 14:45:00,28.25,28.3,28.24,28.28,335000.0,19.1296,19.1635,19.1229,19.1499,335000.0
2011-05-09 14:50:00,28.28,28.28,28.26,28.27,71500.0,19.1499,19.1499,19.1364,19.1432,71500.0
2011-05-09 14:55:00,28.27,28.29,28.26,28.27,113600.0,19.1432,19.1567,19.1364,19.1432,113600.0
2011-05-09 15:00:00,28.27,28.29,28.26,28.27,137000.0,19.1432,19.1567,19.1364,19.1432,137000.0
2011-05-09 15:05:00,28.26,28.27,28.26,28.26,79100.0,19.1364,19.1432,19.1364,19.1364,79100.0
2011-05-09 15:10:00,28.26,28.27,28.24,28.24,104700.0,19.1364,19.1432,19.1229,19.1229,104700.0
2011-05-09 15:15:00,28.25,28.25,28.22,28.25,195200.0,19.1296,19.1296,19.1093,19.1296,195200.0
2011-05-09 15:20:00,28.25,28.25,28.22,28.25,215200.0,19.1296,19.1296,19.1093,19.1296,215200.0
2011-05-09 15:25:00,28.25,28.25,28.23,28.24,152900.0,19.1296,19.1296,19.1161,19.1229,152900.0
2011-05-09 15:30:00,28.24,28.26,28.23,28.24,286800.0,19.1229,19.1364,19.1161,19.1229,286800.0
2011-05-09 15:35:00,28.24,28.24,28.22,28.23,344000.0,19.1229,19.1229,19.1093,19.1161,344000.0
2011-05-09 15:40:00,28.23,28.24,28.21,28.22,405900.0,19.1161,19.1229,19.1025,19.1093,405900.0
2011-05-09 15:45:00,28.22,28.26,28.21,28.25,525900.0,19.1093,19.1364,19.1025,19.1296,525900.0
2011-05-09 15:50:00,28.24,28.27,28.22,28.25,511600.0,19.1229,19.1432,19.1093,19.1296,511600.0
2011-05-09 15:55:00,28.24,28.27,28.2,28.22,1195100.0,19.1229,19.1432,19.0958,19.1093,1195100.0
2011-05-10 09:30:00,28.35,28.39,28.3,28.37,369400.0,19.1973,19.2244,19.1635,19.2109,369400.0
2011-05-10 09:35:00,28.38,28.4,28.32,28.34,227900.0,19.2177,19.2312,19.177,19.1906,227900.0
2011-05-10 09:40:00,28.35,28.4,28.31,28.36,493300.0,19.1973,19.2312,19.1703,19.2041,493300.0
2011-05-10 09:45:00,28.36,28.39,28.35,28.39,512900.0,19.2041,19.2244,19.1973,19.2244,512900.0
2011-05-10 09:50:00,28.39,28.4,28.37,28.37,424400.0,19.2244,19.2312,19.2109,19.2109,424400.0
2011-05-10 09:55:00,28.37,28.38,28.34,28.35,397100.0,19.2109,19.2177,19.1906,19.1973,397100.0
2011-05-10 10:00:00,28.35,28.39,28.34,28.35,379000.0,19.1973,19.2244,19.1906,19.1973,379000.0
2011-05-10 10:05:00,28.36,28.36,28.3,28.31,281400.0,19.2041,19.2041,19.1635,19.1703,281400.0
2011-05-10 10:10:00,28.31,28.36,28.3,28.35,289800.0,19.1703,19.2041,19.1635,19.1973,289800.0
2011-05-10 10:15:00,28.36,28.36,28.34,28.35,215200.0,19.2041,19.2041,19.1906,19.1973,215200.0
2011-05-10 10:20:00,28.34,28.4,28.34,28.37,480200.0,19.1906,19.2312,19.1906,19.2109,480200.0
2011-05-10 10:25:00,28.37,28.42,28.37,28.42,339800.0,19.2109,19.2448,19.2109,19.2448,339800.0
2011-05-10 10:30:00,28.42,28.5,28.39,28.5,522200.0,19.2448,19.2989,19.2244,19.2989,522200.0
2011-05-10 10:35:00,28.5,28.55,28.45,28.54,519500.0,19.2989,19.3328,19.2651,19.326,519500.0
2011-05-10 10:40:00,28.54,28.58,28.53,28.54,459000.0,19.326,19.3531,19.3192,19.326,459000.0
2011-05-10 10:45:00,28.53,28.54,28.49,28.51,628600.0,19.3192,19.326,19.2922,19.3057,628600.0
2011-05-10 10:50:00,28.52,28.55,28.5,28.53,893900.0,19.3125,19.3328,19.2989,19.3192,893900.0
2011-05-10 10:55:00,28.53,28.55,28.5,28.53,525500.0,19.3192,19.3328,19.2989,19.3192,525500.0
2011-05-10 11:00:00,28.53,28.57,28.52,28.52,261500.0,19.3192,19.3463,19.3125,19.3125,261500.0
2011-05-10 11:05:00,28.53,28.54,28.46,28.46,270200.0,19.3192,19.326,19.2718,19.2718,270200.0
2011-05-10 11:10:00,28.46,28.51,28.46,28.5,317700.0,19.2718,19.3057,19.2718,19.2989,317700.0
2011-05-10 11:15:00,28.5,28.5,28.42,28.45,371300.0,19.2989,19.2989,19.2448,19.2651,371300.0
2011-05-10 11:20:00,28.45,28.46,28.37,28.38,383900.0,19.2651,19.2718,19.2109,19.2177,383900.0
2011-05-10 11:25:00,28.39,28.42,28.38,28.39,221400.0,19.2244,19.2448,19.2177,19.2244,221400.0
2011-05-10 11:30:00,28.4,28.43,28.4,28.41,206700.0,19.2312,19.2515,19.2312,19.238,206700.0
2011-05-10 11:35:00,28.41,28.44,28.39,28.42,114800.0,19.238,19.2583,19.2244,19.2448,114800.0
2011-05-10 11:40:00,28.42,28.49,28.42,28.47,136700.0,19.2448,19.2922,19.2448,19.2786,136700.0
2011-05-10 11:45:00,28.48,28.5,28.47,28.49,145100.0,19.2854,19.2989,19.2786,19.2922,145100.0
2011-05-10 11:50:00,28.49,28.5,28.48,28.5,85000.0,19.2922,19.2989,19.2854,19.2989,85000.0
2011-05-10 11:55:00,28.5,28.5,28.47,28.48,116800.0,19.2989,19.2989,19.2786,19.2854,116800.0
2011-05-10 12:00:00,28.47,28.5,28.47,28.48,94700.0,19.2786,19.2989,19.2786,19.2854,94700.0
2011-05-10 12:05:00,28.48,28.5,28.47,28.5,154100.0,19.2854,19.2989,19.2786,19.2989,154100.0
2011-05-10 12:10:00,28.49,28.5,28.49,28.5,189000.0,19.2922,19.2989,19.2922,19.2989,189000.0
2011-05-10 12:15:00,28.5,28.5,28.48,28.5,181300.0,19.2989,19.2989,19.2854,19.2989,181300.0
2011-05-10 12:20:00,28.5,28.52,28.49,28.49,165700.0,19.2989,19.3125,19.2922,19.2922,165700.0
2011-05-10 12:25:00,28.5,28.5,28.45,28.47,245700.0,19.2989,19.2989,19.2651,19.2786,245700.0
2011-05-10 12:30:00,28.47,28.48,28.43,28.45,203400.0,19.2786,19.2854,19.2515,19.2651,203400.0
2011-05-10 12:35:00,28.44,28.45,28.43,28.44,59800.0,19.2583,19.2651,19.2515,19.2583,59800.0
2011-05-10 12:40:00,28.45,28.47,28.42,28.42,127100.0,19.2651,19.2786,19.2448,19.2448,127100.0
2011-05-10 12:45:00,28.43,28.43,28.4,28.42,132900.0,19.2515,19.2515,19.2312,19.2448,132900.0
2011-05-10 12:50:00,28.42,28.42,28.39,28.4,233600.0,19.2448,19.2448,19.2244,19.2312,233600.0
2011-05-10 12:55:00,28.4,28.41,28.37,28.38,184900.0,19.2312,19.238,19.2109,19.2177,184900.0
2011-05-10 13:00:00,28.38,28.39,28.34,28.37,300100.0,19.2177,19.2244,19.1906,19.2109,300100.0
2011-05-10 13:05:00,28.37,28.38,28.36,28.36,78300.0,19.2109,19.2177,19.2041,19.2041,78300.0
2011-05-10 13:10:00,28.37,28.37,28.35,28.35,209700.0,19.2109,19.2109,19.1973,19.1973,209700.0
2011-05-10 13:15:00,28.35,28.39,28.35,28.39,116600.0,19.1973,19.2244,19.1973,19.2244,116600.0
2011-05-10 13:20:00,28.39,28.4,28.38,28.4,87500.0,19.2244,19.2312,19.2177,19.2312,87500.0
2011-05-10 13:25:00,28.4,28.41,28.38,28.4,124400.0,19.2312,19.238,19.2177,19.2312,124400.0
2011-05-10 13:30:00,28.4,28.4,28.38,28.39,48200.0,19.2312,19.2312,19.2177,19.2244,48200.0
2011-05-10 13:35:00,28.39,28.41,28.38,28.39,76600.0,19.2244,19.238,19.2177,19.2244,76600.0
2011-05-10 13:40:00,28.39,28.44,28.39,28.44,208500.0,19.2244,19.2583,19.2244,19.2583,208500.0
2011-05-10 13:45:00,28.44,28.46,28.43,28.46,136400.0,19.2583,19.2718,19.2515,19.2718,136400.0
2011-05-10 13:50:00,28.45,28.46,28.43,28.45,139500.0,19.2651,19.2718,19.2515,19.2651,139500.0
2011-05-10 13:55:00,28.45,28.46,28.43,28.46,86900.0,19.2651,19.2718,19.2515,19.2718,86900.0
2011-05-10 14:00:00,28.45,28.46,28.4,28.4,232700.0,19.2651,19.2718,19.2312,19.2312,232700.0
2011-05-10 14:05:00,28.4,28.44,28.38,28.41,219800.0,19.2312,19.2583,19.2177,19.238,219800.0
2011-05-10 14:10:00,28.42,28.44,28.41,28.42,78600.0,19.2448,19.2583,19.238,19.2448,78600.0
2011-05-10 14:15:00,28.43,28.43,28.38,28.38,150400.0,19.2515,19.2515,19.2177,19.2177,150400.0
2011-05-10 14:20:00,28.38,28.4,28.38,28.4,74500.0,19.2177,19.2312,19.2177,19.2312,74500.0
2011-05-10 14:25:00,28.4,28.41,28.37,28.4,145800.0,19.2312,19.238,19.2109,19.2312,145800.0
2011-05-10 14:30:00,28.41,28.41,28.37,28.4,132900.0,19.238,19.238,19.2109,19.2312,132900.0
2011-05-10 14:35:00,28.39,28.45,28.38,28.45,428100.0,19.2244,19.2651,19.2177,19.2651,428100.0
2011-05-10 14:40:00,28.45,28.46,28.42,28.45,194300.0,19.2651,19.2718,19.2448,19.2651,194300.0
2011-05-10 14:45:00,28.45,28.46,28.43,28.44,188700.0,19.2651,19.2718,19.2515,19.2583,188700.0
2011-05-10 14:50:00,28.43,28.45,28.43,28.43,155300.0,19.2515,19.2651,19.2515,19.2515,155300.0
2011-05-10 14:55:00,28.42,28.44,28.41,28.43,336700.0,19.2448,19.2583,19.238,19.2515,336700.0
2011-05-10 15:00:00,28.43,28.46,28.41,28.41,407900.0,19.2515,19.2718,19.238,19.238,407900.0
2011-05-10 15:05:00,28.41,28.45,28.4,28.45,174900.0,19.238,19.2651,19.2312,19.2651,174900.0
2011-05-10 15:10:00,28.45,28.45,28.42,28.42,280300.0,19.2651,19.2651,19.2448,19.2448,280300.0
2011-05-10 15:15:00,28.42,28.46,28.42,28.44,331400.0,19.2448,19.2718,19.2448,19.2583,331400.0
2011-05-10 15:20:00,28.44,28.44,28.39,28.4,306100.0,19.2583,19.2583,19.2244,19.2312,306100.0
2011-05-10 15:25:00,28.41,28.45,28.4,28.42,231900.0,19.238,19.2651,19.2312,19.2448,231900.0
2011-05-10 15:30:00,28.41,28.44,28.41,28.44,253600.0,19.238,19.2583,19.238,19.2583,253600.0
2011-05-10 15:35:00,28.44,28.47,28.43,28.44,298600.0,19.2583,19.2786,19.2515,19.2583,298600.0
2011-05-10 15:40:00,28.44,28.48,28.44,28.47,566700.0,19.2583,19.2854,19.2583,19.2786,566700.0
2011-05-10 15:45:00,28.48,28.53,28.47,28.52,678700.0,19.2854,19.3192,19.2786,19.3125,678700.0
2011-05-10 15:50:00,28.52,28.55,28.51,28.53,679700.0,19.3125,19.3328,19.3057,19.3192,679700.0
2011-05-10 15:55:00,28.53,28.54,28.5,28.54,1609800.0,19.3192,19.326,19.2989,19.326,1609800.0
2011-05-11 09:30:00,28.46,28.62,28.31,28.31,653000.0,19.2718,19.3802,19.1703,19.1703,653000.0
2011-05-11 09:35:00,28.31,28.4,28.31,28.4,642400.0,19.1703,19.2312,19.1703,19.2312,642400.0
2011-05-11 09:40:00,28.4,28.4,28.34,28.38,565900.0,19.2312,19.2312,19.1906,19.2177,565900.0
2011-05-11 09:45:00,28.38,28.4,28.34,28.39,591800.0,19.2177,19.2312,19.1906,19.2244,591800.0
2011-05-11 09:50:00,28.4,28.4,28.3,28.3,684600.0,19.2312,19.2312,19.1635,19.1635,684600.0
2011-05-11 09:55:00,28.3,28.36,28.26,28.36,436800.0,19.1635,19.2041,19.1364,19.2041,436800.0
2011-05-11 10:00:00,28.35,28.36,28.27,28.35,264400.0,19.1973,19.2041,19.1432,19.1973,264400.0
2011-05-11 10:05:00,28.35,28.36,28.31,28.33,212100.0,19.1973,19.2041,19.1703,19.1838,212100.0
2011-05-11 10:10:00,28.32,28.35,28.29,28.35,190900.0,19.177,19.1973,19.1567,19.1973,190900.0
2011-05-11 10:15:00,28.34,28.38,28.33,28.37,148700.0,19.1906,19.2177,19.1838,19.2109,148700.0
2011-05-11 10:20:00,28.37,28.38,28.34,28.34,133900.0,19.2109,19.2177,19.1906,19.1906,133900.0
2011-05-11 10:25:00,28.35,28.35,28.33,28.35,136400.0,19.1973,19.1973,19.1838,19.1973,136400.0
2011-05-11 10:30:00,28.35,28.35,28.29,28.34,273300.0,19.1973,19.1973,19.1567,19.1906,273300.0
2011-05-11 10:35:00,28.34,28.36,28.32,28.35,262800.0,19.1906,19.2041,19.177,19.1973,262800.0
2011-05-11 10:40:00,28.36,28.4,28.35,28.39,637300.0,19.2041,19.2312,19.1973,19.2244,637300.0
2011-05-11 10:45:00,28.39,28.4,28.34,28.34,326700.0,19.2244,19.2312,19.1906,19.1906,326700.0
2011-05-11 10:50:00,28.34,28.37,28.33,28.37,327300.0,19.1906,19.2109,19.1838,19.2109,327300.0
2011-05-11 10:55:00,28.37,28.42,28.33,28.33,520200.0,19.2109,19.2448,19.1838,19.1838,520200.0
2011-05-11 11:00:00,28.33,28.36,28.3,28.3,579600.0,19.1838,19.2041,19.1635,19.1635,579600.0
2011-05-11 11:05:00,28.3,28.33,28.28,28.29,312900.0,19.1635,19.1838,19.1499,19.1567,312900.0
2011-05-11 11:10:00,28.29,28.29,28.27,28.29,248400.0,19.1567,19.1567,19.1432,19.1567,248400.0
2011-05-11 11:15:00,28.29,28.3,28.28,28.3,209600.0,19.1567,19.1635,19.1499,19.1635,209600.0
2011-05-11 11:20:00,28.29,28.36,28.29,28.35,453300.0,19.1567,19.2041,19.1567,19.1973,453300.0
2011-05-11 11:25:00,28.35,28.35,28.33,28.34,239500.0,19.1973,19.1973,19.1838,19.1906,239500.0
2011-05-11 11:30:00,28.34,28.35,28.32,28.34,267900.0,19.1906,19.1973,19.177,19.1906,267900.0
2011-05-11 11:35:00,28.33,28.34,28.32,28.33,145800.0,19.1838,19.1906,19.177,19.1838,145800.0
2011-05-11 11:40:00,28.33,28.38,28.33,28.34,633800.0,19.1838,19.2177,19.1838,19.1906,633800.0
2011-05-11 11:45:00,28.34,28.36,28.32,28.35,359700.0,19.1906,19.2041,19.177,19.1973,359700.0
2011-05-11 11:50:00,28.34,28.35,28.33,28.35,144400.0,19.1906,19.1973,19.1838,19.1973,144400.0
2011-05-11 11:55:00,28.35,28.35,28.28,28.32,273800.0,19.1973,19.1973,19.1499,19.177,273800.0
2011-05-11 12:00:00,28.32,28.32,28.26,28.27,344900.0,19.177,19.177,19.1364,19.1432,344900.0
2011-05-11 12:05:00,28.27,28.27,28.17,28.17,733300.0,19.1432,19.1432,19.0755,19.0755,733300.0
2011-05-11 12:10:00,28.17,28.19,28.13,28.14,472900.0,19.0755,19.089,19.0484,19.0551,472900.0
2011-05-11 12:15:00,28.14,28.15,28.04,28.13,1093100.0,19.0551,19.0619,18.9874,19.0484,1093100.0
2011-05-11 12:20:00,28.13,28.19,28.12,28.17,213700.0,19.0484,19.089,19.0416,19.0755,213700.0
2011-05-11 12:25:00,28.17,28.19,28.15,28.16,171700.0,19.0755,19.089,19.0619,19.0687,171700.0
2011-05-11 12:30:00,28.16,28.18,28.13,28.16,292200.0,19.0687,19.0822,19.0484,19.0687,292200.0
2011-05-11 12:35:00,28.16,28.18,28.15,28.15,169800.0,19.0687,19.0822,19.0619,19.0619,169800.0
2011-05-11 12:40:00,28.15,28.17,28.12,28.14,268500.0,19.0619,19.0755,19.0416,19.0551,268500.0
2011-05-11 12:45:00,28.14,28.14,28.09,28.1,507100.0,19.0551,19.0551,19.0213,19.0281,507100.0
2011-05-11 12:50:00,28.1,28.12,28.08,28.11,169200.0,19.0281,19.0416,19.0145,19.0348,169200.0
2011-05-11 12:55:00,28.11,28.14,28.06,28.14,349500.0,19.0348,19.0551,19.001,19.0551,349500.0
2011-05-11 13:00:00,28.14,28.16,28.09,28.1,252500.0,19.0551,19.0687,19.0213,19.0281,252500.0
2011-05-11 13:05:00,28.09,28.11,28.07,28.07,158500.0,19.0213,19.0348,19.0077,19.0077,158500.0
2011-05-11 13:10:00,28.07,28.1,28.07,28.09,173800.0,19.0077,19.0281,19.0077,19.0213,173800.0
2011-05-11 13:15:00,28.08,28.11,28.07,28.08,291800.0,19.0145,19.0348,19.0077,19.0145,291800.0
2011-05-11 13:20:00,28.08,28.14,28.07,28.14,216400.0,19.0145,19.0551,19.0077,19.0551,216400.0
2011-05-11 13:25:00,28.14,28.14,28.07,28.1,266800.0,19.0551,19.0551,19.0077,19.0281,266800.0
2011-05-11 13:30:00,28.1,28.11,28.08,28.08,196900.0,19.0281,19.0348,19.0145,19.0145,196900.0
2011-05-11 13:35:00,28.07,28.12,28.03,28.11,487400.0,19.0077,19.0416,18.9807,19.0348,487400.0
2011-05-11 13:40:00,28.1,28.12,28.08,28.11,183800.0,19.0281,19.0416,19.0145,19.0348,183800.0
2011-05-11 13:45:00,28.11,28.13,28.07,28.09,268400.0,19.0348,19.0484,19.0077,19.0213,268400.0
2011-05-11 13:50:00,28.09,28.1,28.07,28.08,123100.0,19.0213,19.0281,19.0077,19.0145,123100.0
2011-05-11 13:55:00,28.09,28.12,28.06,28.09,179700.0,19.0213,19.0416,19.001,19.0213,179700.0
2011-05-11 14:00:00,28.09,28.11,28.06,28.07,248200.0,19.0213,19.0348,19.001,19.0077,248200.0
2011-05-11 14:05:00,28.08,28.08,28.05,28.07,307300.0,19.0145,19.0145,18.9942,19.0077,307300.0
2011-05-11 14:10:00,28.07,28.09,28.04,28.07,361700.0,19.0077,19.0213,18.9874,19.0077,361700.0
2011-05-11 14:15:00,28.07,28.12,28.07,28.12,208700.0,19.0077,19.0416,19.0077,19.0416,208700.0
2011-05-11 14:20:00,28.12,28.13,28.07,28.08,232800.0,19.0416,19.0484,19.0077,19.0145,232800.0
2011-05-11 14:25:00,28.08,28.12,28.06,28.12,171300.0,19.0145,19.0416,19.001,19.0416,171300.0
2011-05-11 14:30:00,28.12,28.13,28.09,28.09,139000.0,19.0416,19.0484,19.0213,19.0213,139000.0
2011-05-11 14:35:00,28.08,28.14,28.08,28.13,265900.0,19.0145,19.0551,19.0145,19.0484,265900.0
2011-05-11 14:40:00,28.13,28.14,28.11,28.11,348500.0,19.0484,19.0551,19.0348,19.0348,348500.0
2011-05-11 14:45:00,28.11,28.14,28.1,28.13,160700.0,19.0348,19.0551,19.0281,19.0484,160700.0
2011-05-11 14:50:00,28.14,28.14,28.1,28.13,215800.0,19.0551,19.0551,19.0281,19.0484,215800.0
2011-05-11 14:55:00,28.13,28.16,28.12,28.14,166600.0,19.0484,19.0687,19.0416,19.0551,166600.0
2011-05-11 15:00:00,28.14,28.16,28.13,28.14,205900.0,19.0551,19.0687,19.0484,19.0551,205900.0
2011-05-11 15:05:00,28.15,28.18,28.14,28.14,284900.0,19.0619,19.0822,19.0551,19.0551,284900.0
2011-05-11 15:10:00,28.14,28.15,28.13,28.15,253800.0,19.0551,19.0619,19.0484,19.0619,253800.0
2011-05-11 15:15:00,28.15,28.19,28.15,28.19,310000.0,19.0619,19.089,19.0619,19.089,310000.0
2011-05-11 15:20:00,28.19,28.2,28.16,28.17,230800.0,19.089,19.0958,19.0687,19.0755,230800.0
2011-05-11 15:25:00,28.17,28.17,28.15,28.16,86700.0,19.0755,19.0755,19.0619,19.0687,86700.0
2011-05-11 15:30:00,28.15,28.18,28.13,28.13,222000.0,19.0619,19.0822,19.0484,19.0484,222000.0
2011-05-11 15:35:00,28.13,28.14,28.08,28.09,662100.0,19.0484,19.0551,19.0145,19.0213,662100.0
2011-05-11 15:40:00,28.09,28.11,28.07,28.11,560300.0,19.0213,19.0348,19.0077,19.0348,560300.0
2011-05-11 15:45:00,28.11,28.14,28.09,28.14,445700.0,19.0348,19.0551,19.0213,19.0551,445700.0
2011-05-11 15:50:00,28.14,28.17,28.12,28.16,494300.0,19.0551,19.0755,19.0416,19.0687,494300.0
2011-05-11 15:55:00,28.15,28.2,28.15,28.18,953100.0,19.0619,19.0958,19.0619,19.0822,953100.0
2011-05-12 09:30:00,28.22,28.25,27.96,28.0,618300.0,19.1093,19.1296,18.9333,18.9603,618300.0
2011-05-12 09:35:00,28.01,28.02,27.85,27.85,523400.0,18.9671,18.9739,18.8588,18.8588,523400.0
2011-05-12 09:40:00,27.85,27.87,27.75,27.83,1118000.0,18.8588,18.8723,18.7911,18.8452,1118000.0
2011-05-12 09:45:00,27.83,27.87,27.76,27.8,717700.0,18.8452,18.8723,18.7978,18.8249,717700.0
2011-05-12 09:50:00,27.8,27.9,27.77,27.9,388700.0,18.8249,18.8926,18.8046,18.8926,388700.0
2011-05-12 09:55:00,27.9,27.9,27.8,27.86,306100.0,18.8926,18.8926,18.8249,18.8655,306100.0
2011-05-12 10:00:00,27.86,27.88,27.8,27.8,242700.0,18.8655,18.8791,18.8249,18.8249,242700.0
2011-05-12 10:05:00,27.8,27.88,27.79,27.88,561000.0,18.8249,18.8791,18.8181,18.8791,561000.0
2011-05-12 10:10:00,27.87,27.88,27.8,27.81,385000.0,18.8723,18.8791,18.8249,18.8317,385000.0
2011-05-12 10:15:00,27.8,27.82,27.78,27.8,363100.0,18.8249,18.8385,18.8114,18.8249,363100.0
2011-05-12 10:20:00,27.79,27.81,27.75,27.76,316900.0,18.8181,18.8317,18.7911,18.7978,316900.0
2011-05-12 10:25:00,27.78,27.81,27.7,27.71,755300.0,18.8114,18.8317,18.7572,18.764,755300.0
2011-05-12 10:30:00,27.71,27.76,27.7,27.72,598200.0,18.764,18.7978,18.7572,18.7707,598200.0
2011-05-12 10:35:00,27.73,27.76,27.71,27.75,272900.0,18.7775,18.7978,18.764,18.7911,272900.0
2011-05-12 10:40:00,27.76,27.83,27.75,27.8,393400.0,18.7978,18.8452,18.7911,18.8249,393400.0
2011-05-12 10:45:00,27.8,27.86,27.79,27.85,509700.0,18.8249,18.8655,18.8181,18.8588,509700.0
2011-05-12 10:50:00,27.85,27.86,27.77,27.82,533300.0,18.8588,18.8655,18.8046,18.8385,533300.0
2011-05-12 10:55:00,27.83,27.87,27.82,27.85,333100.0,18.8452,18.8723,18.8385,18.8588,333100.0
2011-05-12 11:00:00,27.86,27.95,27.85,27.94,757100.0,18.8655,18.9265,18.8588,18.9197,757100.0
2011-05-12 11:05:00,27.95,27.95,27.88,27.9,422500.0,18.9265,18.9265,18.8791,18.8926,422500.0
2011-05-12 11:10:00,27.9,27.93,27.89,27.93,258300.0,18.8926,18.9129,18.8859,18.9129,258300.0
2011-05-12 11:15:00,27.93,27.97,27.93,27.96,476900.0,18.9129,18.94,18.9129,18.9333,476900.0
2011-05-12 11:20:00,27.96,28.0,27.96,27.98,497300.0,18.9333,18.9603,18.9333,18.9468,497300.0
2011-05-12 11:25:00,27.99,28.0,27.96,27.99,446100.0,18.9536,18.9603,18.9333,18.9536,446100.0
2011-05-12 11:30:00,27.99,28.01,27.96,28.0,266100.0,18.9536,18.9671,18.9333,18.9603,266100.0
2011-05-12 11:35:00,28.01,28.04,28.0,28.02,275400.0,18.9671,18.9874,18.9603,18.9739,275400.0
2011-05-12 11:40:00,28.02,28.09,28.01,28.08,433500.0,18.9739,19.0213,18.9671,19.0145,433500.0
2011-05-12 11:45:00,28.07,28.07,28.04,28.05,116800.0,19.0077,19.0077,18.9874,18.9942,116800.0
2011-05-12 11:50:00,28.05,28.08,28.04,28.07,135100.0,18.9942,19.0145,18.9874,19.0077,135100.0
2011-05-12 11:55:00,28.07,28.07,28.0,28.01,257100.0,19.0077,19.0077,18.9603,18.9671,257100.0
2011-05-12 12:00:00,28.01,28.03,28.01,28.02,164800.0,18.9671,18.9807,18.9671,18.9739,164800.0
2011-05-12 12:05:00,28.02,28.03,28.01,28.03,183900.0,18.9739,18.9807,18.9671,18.9807,183900.0
2011-05-12 12:10:00,28.02,28.06,28.02,28.06,125800.0,18.9739,19.001,18.9739,19.001,125800.0
2011-05-12 12:15:00,28.05,28.06,28.03,28.05,130800.0,18.9942,19.001,18.9807,18.9942,130800.0
2011-05-12 12:20:00,28.05,28.09,28.04,28.08,176700.0,18.9942,19.0213,18.9874,19.0145,176700.0
2011-05-12 12:25:00,28.09,28.11,28.08,28.1,139400.0,19.0213,19.0348,19.0145,19.0281,139400.0
2011-05-12 12:30:00,28.09,28.14,28.09,28.14,190700.0,19.0213,19.0551,19.0213,19.0551,190700.0
2011-05-12 12:35:00,28.14,28.16,28.13,28.15,233600.0,19.0551,19.0687,19.0484,19.0619,233600.0
2011-05-12 12:40:00,28.15,28.16,28.13,28.15,182400.0,19.0619,19.0687,19.0484,19.0619,182400.0
2011-05-12 12:45:00,28.15,28.15,28.08,28.11,237900.0,19.0619,19.0619,19.0145,19.0348,237900.0
2011-05-12 12:50:00,28.11,28.14,28.1,28.14,153600.0,19.0348,19.0551,19.0281,19.0551,153600.0
2011-05-12 12:55:00,28.14,28.18,28.13,28.17,290900.0,19.0551,19.0822,19.0484,19.0755,290900.0
2011-05-12 13:00:00,28.17,28.26,28.16,28.25,473700.0,19.0755,19.1364,19.0687,19.1296,473700.0
2011-05-12 13:05:00,28.25,28.25,28.18,28.2,461700.0,19.1296,19.1296,19.0822,19.0958,461700.0
2011-05-12 13:10:00,28.2,28.25,28.19,28.25,183300.0,19.0958,19.1296,19.089,19.1296,183300.0
2011-05-12 13:15:00,28.25,28.28,28.23,28.24,500500.0,19.1296,19.1499,19.1161,19.1229,500500.0
2011-05-12 13:20:00,28.25,28.27,28.24,28.25,258500.0,19.1296,19.1432,19.1229,19.1296,258500.0
2011-05-12 13:25:00,28.25,28.28,28.24,28.24,356700.0,19.1296,19.1499,19.1229,19.1229,356700.0
2011-05-12 13:30:00,28.24,28.25,28.21,28.25,268300.0,19.1229,19.1296,19.1025,19.1296,268300.0
2011-05-12 13:35:00,28.25,28.28,28.24,28.26,243100.0,19.1296,19.1499,19.1229,19.1364,243100.0
2011-05-12 13:40:00,28.27,28.28,28.22,28.23,266200.0,19.1432,19.1499,19.1093,19.1161,266200.0
2011-05-12 13:45:00,28.24,28.24,28.22,28.24,104900.0,19.1229,19.1229,19.1093,19.1229,104900.0
2011-05-12 13:50:00,28.24,28.27,28.23,28.24,280200.0,19.1229,19.1432,19.1161,19.1229,280200.0
2011-05-12 13:55:00,28.25,28.25,28.21,28.22,146900.0,19.1296,19.1296,19.1025,19.1093,146900.0
2011-05-12 14:00:00,28.22,28.24,28.2,28.2,212800.0,19.1093,19.1229,19.0958,19.0958,212800.0
2011-05-12 14:05:00,28.21,28.25,28.2,28.21,379800.0,19.1025,19.1296,19.0958,19.1025,379800.0
2011-05-12 14:10:00,28.21,28.23,28.17,28.17,264000.0,19.1025,19.1161,19.0755,19.0755,264000.0
2011-05-12 14:15:00,28.17,28.19,28.16,28.18,149200.0,19.0755,19.089,19.0687,19.0822,149200.0
2011-05-12 14:20:00,28.18,28.18,28.14,28.15,263900.0,19.0822,19.0822,19.0551,19.0619,263900.0
2011-05-12 14:25:00,28.15,28.17,28.12,28.13,162900.0,19.0619,19.0755,19.0416,19.0484,162900.0
2011-05-12 14:30:00,28.12,28.13,28.09,28.1,258100.0,19.0416,19.0484,19.0213,19.0281,258100.0
2011-05-12 14:35:00,28.1,28.13,28.09,28.13,175300.0,19.0281,19.0484,19.0213,19.0484,175300.0
2011-05-12 14:40:00,28.13,28.16,28.11,28.16,100000.0,19.0484,19.0687,19.0348,19.0687,100000.0
2011-05-12 14:45:00,28.16,28.17,28.14,28.14,239400.0,19.0687,19.0755,19.0551,19.0551,239400.0
2011-05-12 14:50:00,28.14,28.14,28.1,28.1,134300.0,19.0551,19.0551,19.0281,19.0281,134300.0
2011-05-12 14:55:00,28.11,28.14,28.1,28.14,139500.0,19.0348,19.0551,19.0281,19.0551,139500.0
2011-05-12 15:00:00,28.14,28.16,28.1,28.13,281600.0,19.0551,19.0687,19.0281,19.0484,281600.0
2011-05-12 15:05:00,28.13,28.16,28.12,28.15,253300.0,19.0484,19.0687,19.0416,19.0619,253300.0
2011-05-12 15:10:00,28.14,28.15,28.12,28.13,135900.0,19.0551,19.0619,19.0416,19.0484,135900.0
2011-05-12 15:15:00,28.12,28.18,28.12,28.17,164800.0,19.0416,19.0822,19.0416,19.0755,164800.0
2011-05-12 15:20:00,28.17,28.21,28.14,28.16,351200.0,19.0755,19.1025,19.0551,19.0687,351200.0
2011-05-12 15:25:00,28.15,28.19,28.14,28.18,347200.0,19.0619,19.089,19.0551,19.0822,347200.0
2011-05-12 15:30:00,28.18,28.19,28.15,28.17,159200.0,19.0822,19.089,19.0619,19.0755,159200.0
2011-05-12 15:35:00,28.17,28.2,28.16,28.19,174900.0,19.0755,19.0958,19.0687,19.089,174900.0
2011-05-12 15:40:00,28.2,28.21,28.14,28.16,475200.0,19.0958,19.1025,19.0551,19.0687,475200.0
2011-05-12 15:45:00,28.16,28.21,28.15,28.21,656200.0,19.0687,19.1025,19.0619,19.1025,656200.0
2011-05-12 15:50:00,28.21,28.24,28.2,28.24,234600.0,19.1025,19.1229,19.0958,19.1229,234600.0
2011-05-12 15:55:00,28.24,28.25,28.22,28.23,749700.0,19.1229,19.1296,19.1093,19.1161,749700.0
2011-05-13 09:30:00,28.29,28.4,28.21,28.22,805600.0,19.1567,19.2312,19.1025,19.1093,805600.0
2011-05-13 09:35:00,28.23,28.23,28.08,28.1,639200.0,19.1161,19.1161,19.0145,19.0281,639200.0
2011-05-13 09:40:00,28.1,28.11,28.06,28.11,448900.0,19.0281,19.0348,19.001,19.0348,448900.0
2011-05-13 09:45:00,28.1,28.13,28.06,28.11,534000.0,19.0281,19.0484,19.001,19.0348,534000.0
2011-05-13 09:50:00,28.11,28.14,28.07,28.08,517200.0,19.0348,19.0551,19.0077,19.0145,517200.0
2011-05-13 09:55:00,28.1,28.12,28.07,28.12,350000.0,19.0281,19.0416,19.0077,19.0416,350000.0
2011-05-13 10:00:00,28.12,28.14,28.04,28.08,611100.0,19.0416,19.0551,18.9874,19.0145,611100.0
2011-05-13 10:05:00,28.08,28.11,28.06,28.07,308600.0,19.0145,19.0348,19.001,19.0077,308600.0
2011-05-13 10:10:00,28.07,28.11,28.02,28.03,507300.0,19.0077,19.0348,18.9739,18.9807,507300.0
2011-05-13 10:15:00,28.04,28.09,28.03,28.05,241100.0,18.9874,19.0213,18.9807,18.9942,241100.0
2011-05-13 10:20:00,28.05,28.07,28.03,28.05,231700.0,18.9942,19.0077,18.9807,18.9942,231700.0
2011-05-13 10:25:00,28.05,28.08,28.03,28.04,398800.0,18.9942,19.0145,18.9807,18.9874,398800.0
2011-05-13 10:30:00,28.04,28.06,28.01,28.05,446400.0,18.9874,19.001,18.9671,18.9942,446400.0
2011-05-13 10:35:00,28.05,28.06,28.02,28.04,239500.0,18.9942,19.001,18.9739,18.9874,239500.0
2011-05-13 10:40:00,28.04,28.06,28.02,28.04,316200.0,18.9874,19.001,18.9739,18.9874,316200.0
2011-05-13 10:45:00,28.03,28.04,28.02,28.03,180500.0,18.9807,18.9874,18.9739,18.9807,180500.0
2011-05-13 10:50:00,28.03,28.05,28.02,28.05,220700.0,18.9807,18.9942,18.9739,18.9942,220700.0
2011-05-13 10:55:00,28.05,28.05,28.01,28.02,276600.0,18.9942,18.9942,18.9671,18.9739,276600.0
2011-05-13 11:00:00,28.01,28.02,27.94,27.95,467600.0,18.9671,18.9739,18.9197,18.9265,467600.0
2011-05-13 11:05:00,27.95,27.98,27.9,27.95,809200.0,18.9265,18.9468,18.8926,18.9265,809200.0
2011-05-13 11:10:00,27.95,27.99,27.93,27.99,329200.0,18.9265,18.9536,18.9129,18.9536,329200.0
2011-05-13 11:15:00,27.99,28.02,27.97,27.99,269200.0,18.9536,18.9739,18.94,18.9536,269200.0
2011-05-13 11:20:00,27.99,28.0,27.95,27.98,484700.0,18.9536,18.9603,18.9265,18.9468,484700.0
2011-05-13 11:25:00,27.98,28.02,27.97,28.01,413500.0,18.9468,18.9739,18.94,18.9671,413500.0
2011-05-13 11:30:00,28.01,28.04,27.98,27.98,250200.0,18.9671,18.9874,18.9468,18.9468,250200.0
2011-05-13 11:35:00,27.98,28.01,27.97,28.01,145000.0,18.9468,18.9671,18.94,18.9671,145000.0
2011-05-13 11:40:00,28.0,28.06,28.0,28.03,243500.0,18.9603,19.001,18.9603,18.9807,243500.0
2011-05-13 11:45:00,28.02,28.06,27.98,28.03,451200.0,18.9739,19.001,18.9468,18.9807,451200.0
2011-05-13 11:50:00,28.04,28.06,28.02,28.03,304900.0,18.9874,19.001,18.9739,18.9807,304900.0
2011-05-13 11:55:00,28.03,28.06,28.02,28.05,431800.0,18.9807,19.001,18.9739,18.9942,431800.0
2011-05-13 12:00:00,28.05,28.07,28.04,28.06,510600.0,18.9942,19.0077,18.9874,19.001,510600.0
2011-05-13 12:05:00,28.05,28.05,27.97,27.97,719400.0,18.9942,18.9942,18.94,18.94,719400.0
2011-05-13 12:10:00,27.99,28.0,27.9,27.91,646400.0,18.9536,18.9603,18.8926,18.8994,646400.0
2011-05-13 12:15:00,27.91,27.95,27.88,27.94,509800.0,18.8994,18.9265,18.8791,18.9197,509800.0
2011-05-13 12:20:00,27.94,27.95,27.88,27.93,551900.0,18.9197,18.9265,18.8791,18.9129,551900.0
2011-05-13 12:25:00,27.93,27.96,27.92,27.96,447800.0,18.9129,18.9333,18.9062,18.9333,447800.0
2011-05-13 12:30:00,27.96,27.98,27.91,27.95,476500.0,18.9333,18.9468,18.8994,18.9265,476500.0
2011-05-13 12:35:00,27.95,27.96,27.92,27.92,439900.0,18.9265,18.9333,18.9062,18.9062,439900.0
2011-05-13 12:40:00,27.92,27.92,27.89,27.92,399900.0,18.9062,18.9062,18.8859,18.9062,399900.0
2011-05-13 12:45:00,27.92,27.98,27.91,27.98,328900.0,18.9062,18.9468,18.8994,18.9468,328900.0
2011-05-13 12:50:00,27.98,27.99,27.96,27.98,198500.0,18.9468,18.9536,18.9333,18.9468,198500.0
2011-05-13 12:55:00,27.98,28.0,27.92,27.95,418300.0,18.9468,18.9603,18.9062,18.9265,418300.0
2011-05-13 13:00:00,27.95,27.98,27.93,27.95,284500.0,18.9265,18.9468,18.9129,18.9265,284500.0
2011-05-13 13:05:00,27.95,27.98,27.94,27.98,387900.0,18.9265,18.9468,18.9197,18.9468,387900.0
2011-05-13 13:10:00,27.98,28.01,27.96,28.0,136800.0,18.9468,18.9671,18.9333,18.9603,136800.0
2011-05-13 13:15:00,28.0,28.04,27.99,28.04,219800.0,18.9603,18.9874,18.9536,18.9874,219800.0
2011-05-13 13:20:00,28.04,28.06,28.01,28.01,459900.0,18.9874,19.001,18.9671,18.9671,459900.0
2011-05-13 13:25:00,28.01,28.02,27.97,27.98,524500.0,18.9671,18.9739,18.94,18.9468,524500.0
2011-05-13 13:30:00,27.97,27.98,27.92,27.93,694600.0,18.94,18.9468,18.9062,18.9129,694600.0
2011-05-13 13:35:00,27.93,27.94,27.89,27.89,340700.0,18.9129,18.9197,18.8859,18.8859,340700.0
2011-05-13 13:40:00,27.89,27.89,27.85,27.88,352100.0,18.8859,18.8859,18.8588,18.8791,352100.0
2011-05-13 13:45:00,27.89,27.92,27.88,27.92,153100.0,18.8859,18.9062,18.8791,18.9062,153100.0
2011-05-13 13:50:00,27.92,27.92,27.88,27.88,314100.0,18.9062,18.9062,18.8791,18.8791,314100.0
2011-05-13 13:55:00,27.88,27.9,27.88,27.9,76200.0,18.8791,18.8926,18.8791,18.8926,76200.0
2011-05-13 14:00:00,27.89,27.91,27.89,27.91,166500.0,18.8859,18.8994,18.8859,18.8994,166500.0
2011-05-13 14:05:00,27.91,27.93,27.89,27.93,150000.0,18.8994,18.9129,18.8859,18.9129,150000.0
2011-05-13 14:10:00,27.93,27.95,27.91,27.95,221200.0,18.9129,18.9265,18.8994,18.9265,221200.0
2011-05-13 14:15:00,27.95,28.02,27.94,28.02,777100.0,18.9265,18.9739,18.9197,18.9739,777100.0
2011-05-13 14:20:00,28.02,28.07,28.02,28.04,607200.0,18.9739,19.0077,18.9739,18.9874,607200.0
2011-05-13 14:25:00,28.04,28.05,28.01,28.02,159000.0,18.9874,18.9942,18.9671,18.9739,159000.0
2011-05-13 14:30:00,28.02,28.04,28.0,28.01,120800.0,18.9739,18.9874,18.9603,18.9671,120800.0
2011-05-13 14:35:00,28.0,28.01,27.99,28.01,145700.0,18.9603,18.9671,18.9536,18.9671,145700.0
2011-05-13 14:40:00,28.01,28.01,27.97,27.98,214200.0,18.9671,18.9671,18.94,18.9468,214200.0
2011-05-13 14:45:00,27.97,27.98,27.95,27.96,135900.0,18.94,18.9468,18.9265,18.9333,135900.0
2011-05-13 14:50:00,27.96,27.96,27.91,27.92,224400.0,18.9333,18.9333,18.8994,18.9062,224400.0
2011-05-13 14:55:00,27.92,27.92,27.9,27.9,124400.0,18.9062,18.9062,18.8926,18.8926,124400.0
2011-05-13 15:00:00,27.91,27.91,27.88,27.89,357600.0,18.8994,18.8994,18.8791,18.8859,357600.0
2011-05-13 15:05:00,27.89,27.93,27.89,27.93,213100.0,18.8859,18.9129,18.8859,18.9129,213100.0
2011-05-13 15:10:00,27.92,27.95,27.92,27.95,167900.0,18.9062,18.9265,18.9062,18.9265,167900.0
2011-05-13 15:15:00,27.94,27.95,27.91,27.92,204400.0,18.9197,18.9265,18.8994,18.9062,204400.0
2011-05-13 15:20:00,27.92,27.94,27.91,27.91,217800.0,18.9062,18.9197,18.8994,18.8994,217800.0
2011-05-13 15:25:00,27.92,27.92,27.89,27.92,492900.0,18.9062,18.9062,18.8859,18.9062,492900.0
2011-05-13 15:30:00,27.91,27.95,27.91,27.93,319400.0,18.8994,18.9265,18.8994,18.9129,319400.0
2011-05-13 15:35:00,27.93,27.97,27.93,27.96,335700.0,18.9129,18.94,18.9129,18.9333,335700.0
2011-05-13 15:40:00,27.96,27.96,27.92,27.95,581000.0,18.9333,18.9333,18.9062,18.9265,581000.0
2011-05-13 15:45:00,27.95,27.97,27.92,27.97,645400.0,18.9265,18.94,18.9062,18.94,645400.0
2011-05-13 15:50:00,27.96,27.98,27.94,27.95,621000.0,18.9333,18.9468,18.9197,18.9265,621000.0
2011-05-13 15:55:00,27.95,27.96,27.93,27.93,1168700.0,18.9265,18.9333,18.9129,18.9129,1168700.0
2011-05-16 09:30:00,27.82,27.96,27.82,27.96,678000.0,18.8385,18.9333,18.8385,18.9333,678000.0
2011-05-16 09:35:00,27.95,28.09,27.95,28.03,338200.0,18.9265,19.0213,18.9265,18.9807,338200.0
2011-05-16 09:40:00,28.03,28.06,27.94,27.98,405500.0,18.9807,19.001,18.9197,18.9468,405500.0
2011-05-16 09:45:00,27.99,28.03,27.96,28.03,258700.0,18.9536,18.9807,18.9333,18.9807,258700.0
2011-05-16 09:50:00,28.02,28.09,28.0,28.09,381300.0,18.9739,19.0213,18.9603,19.0213,381300.0
2011-05-16 09:55:00,28.08,28.13,28.08,28.1,248100.0,19.0145,19.0484,19.0145,19.0281,248100.0
2011-05-16 10:00:00,28.09,28.26,28.09,28.21,594300.0,19.0213,19.1364,19.0213,19.1025,594300.0
2011-05-16 10:05:00,28.21,28.31,28.19,28.25,574200.0,19.1025,19.1703,19.089,19.1296,574200.0
2011-05-16 10:10:00,28.25,28.26,28.23,28.24,303200.0,19.1296,19.1364,19.1161,19.1229,303200.0
2011-05-16 10:15:00,28.24,28.3,28.23,28.27,510200.0,19.1229,19.1635,19.1161,19.1432,510200.0
2011-05-16 10:20:00,28.27,28.28,28.22,28.23,650300.0,19.1432,19.1499,19.1093,19.1161,650300.0
2011-05-16 10:25:00,28.22,28.24,28.19,28.2,277600.0,19.1093,19.1229,19.089,19.0958,277600.0
2011-05-16 10:30:00,28.21,28.22,28.17,28.22,260900.0,19.1025,19.1093,19.0755,19.1093,260900.0
2011-05-16 10:35:00,28.22,28.24,28.16,28.19,311800.0,19.1093,19.1229,19.0687,19.089,311800.0
2011-05-16 10:40:00,28.19,28.24,28.17,28.24,210400.0,19.089,19.1229,19.0755,19.1229,210400.0
2011-05-16 10:45:00,28.24,28.29,28.24,28.25,289700.0,19.1229,19.1567,19.1229,19.1296,289700.0
2011-05-16 10:50:00,28.25,28.3,28.25,28.3,88300.0,19.1296,19.1635,19.1296,19.1635,88300.0
2011-05-16 10:55:00,28.3,28.33,28.29,28.33,109900.0,19.1635,19.1838,19.1567,19.1838,109900.0
2011-05-16 11:00:00,28.32,28.34,28.29,28.3,306100.0,19.177,19.1906,19.1567,19.1635,306100.0
2011-05-16 11:05:00,28.29,28.3,28.24,28.25,131200.0,19.1567,19.1635,19.1229,19.1296,131200.0
2011-05-16 11:10:00,28.24,28.31,28.24,28.31,246100.0,19.1229,19.1703,19.1229,19.1703,246100.0
2011-05-16 11:15:00,28.3,28.3,28.27,28.29,142700.0,19.1635,19.1635,19.1432,19.1567,142700.0
2011-05-16 11:20:00,28.28,28.29,28.28,28.28,53700.0,19.1499,19.1567,19.1499,19.1499,53700.0
2011-05-16 11:25:00,28.28,28.29,28.23,28.26,313500.0,19.1499,19.1567,19.1161,19.1364,313500.0
2011-05-16 11:30:00,28.26,28.27,28.22,28.23,135900.0,19.1364,19.1432,19.1093,19.1161,135900.0
2011-05-16 11:35:00,28.22,28.24,28.22,28.24,107800.0,19.1093,19.1229,19.1093,19.1229,107800.0
2011-05-16 11:40:00,28.24,28.24,28.17,28.18,417300.0,19.1229,19.1229,19.0755,19.0822,417300.0
2011-05-16 11:45:00,28.18,28.19,28.15,28.17,301200.0,19.0822,19.089,19.0619,19.0755,301200.0
2011-05-16 11:50:00,28.18,28.18,28.14,28.15,265700.0,19.0822,19.0822,19.0551,19.0619,265700.0
2011-05-16 11:55:00,28.14,28.16,28.14,28.14,114200.0,19.0551,19.0687,19.0551,19.0551,114200.0
2011-05-16 12:00:00,28.15,28.15,28.08,28.09,383800.0,19.0619,19.0619,19.0145,19.0213,383800.0
2011-05-16 12:05:00,28.09,28.12,28.08,28.11,120700.0,19.0213,19.0416,19.0145,19.0348,120700.0
2011-05-16 12:10:00,28.11,28.14,28.1,28.14,208800.0,19.0348,19.0551,19.0281,19.0551,208800.0
2011-05-16 12:15:00,28.14,28.15,28.12,28.12,159700.0,19.0551,19.0619,19.0416,19.0416,159700.0
2011-05-16 12:20:00,28.12,28.16,28.12,28.15,176500.0,19.0416,19.0687,19.0416,19.0619,176500.0
2011-05-16 12:25:00,28.15,28.15,28.13,28.14,57100.0,19.0619,19.0619,19.0484,19.0551,57100.0
2011-05-16 12:30:00,28.15,28.16,28.14,28.15,132200.0,19.0619,19.0687,19.0551,19.0619,132200.0
2011-05-16 12:35:00,28.16,28.19,28.15,28.19,193000.0,19.0687,19.089,19.0619,19.089,193000.0
2011-05-16 12:40:00,28.19,28.21,28.16,28.17,282700.0,19.089,19.1025,19.0687,19.0755,282700.0
2011-05-16 12:45:00,28.17,28.18,28.16,28.17,195900.0,19.0755,19.0822,19.0687,19.0755,195900.0
2011-05-16 12:50:00,28.17,28.18,28.15,28.17,271500.0,19.0755,19.0822,19.0619,19.0755,271500.0
2011-05-16 12:55:00,28.17,28.17,28.1,28.11,351000.0,19.0755,19.0755,19.0281,19.0348,351000.0
2011-05-16 13:00:00,28.11,28.11,28.05,28.08,204400.0,19.0348,19.0348,18.9942,19.0145,204400.0
2011-05-16 13:05:00,28.08,28.11,28.07,28.11,100900.0,19.0145,19.0348,19.0077,19.0348,100900.0
2011-05-16 13:10:00,28.1,28.14,28.08,28.12,153900.0,19.0281,19.0551,19.0145,19.0416,153900.0
2011-05-16 13:15:00,28.12,28.14,28.1,28.13,73200.0,19.0416,19.0551,19.0281,19.0484,73200.0
2011-05-16 13:20:00,28.13,28.14,28.09,28.11,114100.0,19.0484,19.0551,19.0213,19.0348,114100.0
2011-05-16 13:25:00,28.11,28.12,28.09,28.12,192000.0,19.0348,19.0416,19.0213,19.0416,192000.0
2011-05-16 13:30:00,28.12,28.16,28.12,28.14,164900.0,19.0416,19.0687,19.0416,19.0551,164900.0
2011-05-16 13:35:00,28.14,28.16,28.14,28.15,81400.0,19.0551,19.0687,19.0551,19.0619,81400.0
2011-05-16 13:40:00,28.14,28.16,28.14,28.14,112000.0,19.0551,19.0687,19.0551,19.0551,112000.0
2011-05-16 13:45:00,28.14,28.15,28.13,28.14,78300.0,19.0551,19.0619,19.0484,19.0551,78300.0
2011-05-16 13:50:00,28.14,28.17,28.14,28.14,120300.0,19.0551,19.0755,19.0551,19.0551,120300.0
2011-05-16 13:55:00,28.14,28.16,28.13,28.13,183800.0,19.0551,19.0687,19.0484,19.0484,183800.0
2011-05-16 14:00:00,28.13,28.17,28.12,28.16,276000.0,19.0484,19.0755,19.0416,19.0687,276000.0
2011-05-16 14:05:00,28.17,28.19,28.16,28.18,103900.0,19.0755,19.089,19.0687,19.0822,103900.0
2011-05-16 14:10:00,28.19,28.19,28.17,28.17,134900.0,19.089,19.089,19.0755,19.0755,134900.0
2011-05-16 14:15:00,28.17,28.19,28.16,28.18,178100.0,19.0755,19.089,19.0687,19.0822,178100.0
2011-05-16 14:20:00,28.18,28.19,28.16,28.18,111100.0,19.0822,19.089,19.0687,19.0822,111100.0
2011-05-16 14:25:00,28.17,28.17,28.1,28.1,177500.0,19.0755,19.0755,19.0281,19.0281,177500.0
2011-05-16 14:30:00,28.11,28.12,28.09,28.09,270600.0,19.0348,19.0416,19.0213,19.0213,270600.0
2011-05-16 14:35:00,28.08,28.1,28.05,28.09,260200.0,19.0145,19.0281,18.9942,19.0213,260200.0
2011-05-16 14:40:00,28.09,28.11,28.05,28.08,263800.0,19.0213,19.0348,18.9942,19.0145,263800.0
2011-05-16 14:45:00,28.08,28.08,28.05,28.07,361000.0,19.0145,19.0145,18.9942,19.0077,361000.0
2011-05-16 14:50:00,28.07,28.07,28.02,28.02,232700.0,19.0077,19.0077,18.9739,18.9739,232700.0
2011-05-16 14:55:00,28.03,28.03,28.0,28.02,500200.0,18.9807,18.9807,18.9603,18.9739,500200.0
2011-05-16 15:00:00,28.02,28.06,28.02,28.06,180900.0,18.9739,19.001,18.9739,19.001,180900.0
2011-05-16 15:05:00,28.06,28.07,28.03,28.03,293500.0,19.001,19.0077,18.9807,18.9807,293500.0
2011-05-16 15:10:00,28.03,28.04,27.99,28.02,371400.0,18.9807,18.9874,18.9536,18.9739,371400.0
2011-05-16 15:15:00,28.02,28.02,27.96,27.98,283500.0,18.9739,18.9739,18.9333,18.9468,283500.0
2011-05-16 15:20:00,27.98,28.01,27.97,28.0,675000.0,18.9468,18.9671,18.94,18.9603,675000.0
2011-05-16 15:25:00,28.01,28.02,27.96,27.96,502000.0,18.9671,18.9739,18.9333,18.9333,502000.0
2011-05-16 15:30:00,27.96,27.98,27.96,27.97,655400.0,18.9333,18.9468,18.9333,18.94,655400.0
2011-05-16 15:35:00,27.97,27.97,27.88,27.89,905400.0,18.94,18.94,18.8791,18.8859,905400.0
2011-05-16 15:40:00,27.88,27.9,27.82,27.83,944900.0,18.8791,18.8926,18.8385,18.8452,944900.0
2011-05-16 15:45:00,27.83,27.85,27.78,27.8,1250900.0,18.8452,18.8588,18.8114,18.8249,1250900.0
2011-05-16 15:50:00,27.8,27.82,27.79,27.81,1245100.0,18.8249,18.8385,18.8181,18.8317,1245100.0
2011-05-16 15:55:00,27.81,27.89,27.8,27.88,2984800.0,18.8317,18.8859,18.8249,18.8791,2984800.0
2011-05-17 09:30:00,27.78,27.95,27.75,27.92,804100.0,18.8114,18.9265,18.7911,18.9062,804100.0
2011-05-17 09:35:00,27.92,27.93,27.88,27.9,355000.0,18.9062,18.9129,18.8791,18.8926,355000.0
2011-05-17 09:40:00,27.91,28.16,27.89,28.15,571500.0,18.8994,19.0687,18.8859,19.0619,571500.0
2011-05-17 09:45:00,28.15,28.27,28.15,28.26,769700.0,19.0619,19.1432,19.0619,19.1364,769700.0
2011-05-17 09:50:00,28.26,28.26,28.11,28.12,672300.0,19.1364,19.1364,19.0348,19.0416,672300.0
2011-05-17 09:55:00,28.11,28.2,28.11,28.2,372500.0,19.0348,19.0958,19.0348,19.0958,372500.0
2011-05-17 10:00:00,28.19,28.2,28.1,28.15,195500.0,19.089,19.0958,19.0281,19.0619,195500.0
2011-05-17 10:05:00,28.15,28.17,28.07,28.11,628500.0,19.0619,19.0755,19.0077,19.0348,628500.0
2011-05-17 10:10:00,28.11,28.22,28.11,28.19,544500.0,19.0348,19.1093,19.0348,19.089,544500.0
2011-05-17 10:15:00,28.19,28.26,28.19,28.23,436200.0,19.089,19.1364,19.089,19.1161,436200.0
2011-05-17 10:20:00,28.23,28.26,28.21,28.21,340600.0,19.1161,19.1364,19.1025,19.1025,340600.0
2011-05-17 10:25:00,28.22,28.31,28.21,28.29,651000.0,19.1093,19.1703,19.1025,19.1567,651000.0
2011-05-17 10:30:00,28.28,28.29,28.24,28.25,415600.0,19.1499,19.1567,19.1229,19.1296,415600.0
2011-05-17 10:35:00,28.25,28.27,28.21,28.24,586200.0,19.1296,19.1432,19.1025,19.1229,586200.0
2011-05-17 10:40:00,28.25,28.29,28.23,28.28,320800.0,19.1296,19.1567,19.1161,19.1499,320800.0
2011-05-17 10:45:00,28.27,28.29,28.27,28.28,530700.0,19.1432,19.1567,19.1432,19.1499,530700.0
2011-05-17 10:50:00,28.28,28.32,28.28,28.31,476700.0,19.1499,19.177,19.1499,19.1703,476700.0
2011-05-17 10:55:00,28.31,28.33,28.27,28.29,348900.0,19.1703,19.1838,19.1432,19.1567,348900.0
2011-05-17 11:00:00,28.29,28.3,28.2,28.26,726000.0,19.1567,19.1635,19.0958,19.1364,726000.0
2011-05-17 11:05:00,28.26,28.27,28.16,28.2,476200.0,19.1364,19.1432,19.0687,19.0958,476200.0
2011-05-17 11:10:00,28.2,28.25,28.19,28.21,336300.0,19.0958,19.1296,19.089,19.1025,336300.0
2011-05-17 11:15:00,28.2,28.23,28.17,28.22,321400.0,19.0958,19.1161,19.0755,19.1093,321400.0
2011-05-17 11:20:00,28.22,28.28,28.22,28.25,375800.0,19.1093,19.1499,19.1093,19.1296,375800.0
2011-05-17 11:25:00,28.24,28.3,28.22,28.25,442000.0,19.1229,19.1635,19.1093,19.1296,442000.0
2011-05-17 11:30:00,28.25,28.28,28.23,28.25,381400.0,19.1296,19.1499,19.1161,19.1296,381400.0
2011-05-17 11:35:00,28.25,28.29,28.23,28.26,483600.0,19.1296,19.1567,19.1161,19.1364,483600.0
2011-05-17 11:40:00,28.25,28.31,28.25,28.3,285400.0,19.1296,19.1703,19.1296,19.1635,285400.0
2011-05-17 11:45:00,28.31,28.4,28.3,28.39,619900.0,19.1703,19.2312,19.1635,19.2244,619900.0
2011-05-17 11:50:00,28.39,28.4,28.37,28.37,308400.0,19.2244,19.2312,19.2109,19.2109,308400.0
2011-05-17 11:55:00,28.37,28.4,28.37,28.39,255300.0,19.2109,19.2312,19.2109,19.2244,255300.0
2011-05-17 12:00:00,28.38,28.43,28.36,28.4,558700.0,19.2177,19.2515,19.2041,19.2312,558700.0
2011-05-17 12:05:00,28.4,28.4,28.39,28.39,196800.0,19.2312,19.2312,19.2244,19.2244,196800.0
2011-05-17 12:10:00,28.4,28.48,28.38,28.46,353000.0,19.2312,19.2854,19.2177,19.2718,353000.0
2011-05-17 12:15:00,28.46,28.55,28.45,28.48,754200.0,19.2718,19.3328,19.2651,19.2854,754200.0
2011-05-17 12:20:00,28.47,28.52,28.47,28.49,138400.0,19.2786,19.3125,19.2786,19.2922,138400.0
2011-05-17 12:25:00,28.49,28.5,28.49,28.5,277200.0,19.2922,19.2989,19.2922,19.2989,277200.0
2011-05-17 12:30:00,28.5,28.55,28.46,28.55,702500.0,19.2989,19.3328,19.2718,19.3328,702500.0
2011-05-17 12:35:00,28.55,28.58,28.54,28.58,247100.0,19.3328,19.3531,19.326,19.3531,247100.0
2011-05-17 12:40:00,28.58,28.62,28.55,28.56,288700.0,19.3531,19.3802,19.3328,19.3396,288700.0
2011-05-17 12:45:00,28.56,28.57,28.49,28.5,246500.0,19.3396,19.3463,19.2922,19.2989,246500.0
2011-05-17 12:50:00,28.51,28.54,28.49,28.51,226400.0,19.3057,19.326,19.2922,19.3057,226400.0
2011-05-17 12:55:00,28.51,28.52,28.48,28.52,145600.0,19.3057,19.3125,19.2854,19.3125,145600.0
2011-05-17 13:00:00,28.51,28.51,28.44,28.48,308300.0,19.3057,19.3057,19.2583,19.2854,308300.0
2011-05-17 13:05:00,28.48,28.55,28.48,28.55,426400.0,19.2854,19.3328,19.2854,19.3328,426400.0
2011-05-17 13:10:00,28.55,28.61,28.53,28.6,262100.0,19.3328,19.3734,19.3192,19.3666,262100.0
2011-05-17 13:15:00,28.59,28.62,28.58,28.6,248900.0,19.3599,19.3802,19.3531,19.3666,248900.0
2011-05-17 13:20:00,28.6,28.6,28.57,28.59,320500.0,19.3666,19.3666,19.3463,19.3599,320500.0
2011-05-17 13:25:00,28.59,28.61,28.58,28.58,227800.0,19.3599,19.3734,19.3531,19.3531,227800.0
2011-05-17 13:30:00,28.58,28.64,28.57,28.58,404800.0,19.3531,19.3937,19.3463,19.3531,404800.0
2011-05-17 13:35:00,28.59,28.64,28.57,28.59,311200.0,19.3599,19.3937,19.3463,19.3599,311200.0
2011-05-17 13:40:00,28.59,28.66,28.58,28.66,307500.0,19.3599,19.4073,19.3531,19.4073,307500.0
2011-05-17 13:45:00,28.66,28.7,28.65,28.67,539200.0,19.4073,19.4344,19.4005,19.414,539200.0
2011-05-17 13:50:00,28.67,28.68,28.63,28.63,400500.0,19.414,19.4208,19.387,19.387,400500.0
2011-05-17 13:55:00,28.63,28.67,28.62,28.66,198000.0,19.387,19.414,19.3802,19.4073,198000.0
2011-05-17 14:00:00,28.65,28.73,28.65,28.7,399000.0,19.4005,19.4547,19.4005,19.4344,399000.0
2011-05-17 14:05:00,28.7,28.71,28.66,28.66,380000.0,19.4344,19.4411,19.4073,19.4073,380000.0
2011-05-17 14:10:00,28.67,28.69,28.66,28.67,258800.0,19.414,19.4276,19.4073,19.414,258800.0
2011-05-17 14:15:00,28.67,28.67,28.66,28.67,240500.0,19.414,19.414,19.4073,19.414,240500.0
2011-05-17 14:20:00,28.66,28.67,28.63,28.63,244900.0,19.4073,19.414,19.387,19.387,244900.0
2011-05-17 14:25:00,28.63,28.67,28.63,28.67,375100.0,19.387,19.414,19.387,19.414,375100.0
2011-05-17 14:30:00,28.66,28.69,28.66,28.67,237500.0,19.4073,19.4276,19.4073,19.414,237500.0
2011-05-17 14:35:00,28.68,28.69,28.67,28.69,132100.0,19.4208,19.4276,19.414,19.4276,132100.0
2011-05-17 14:40:00,28.68,28.69,28.65,28.65,444300.0,19.4208,19.4276,19.4005,19.4005,444300.0
2011-05-17 14:45:00,28.66,28.69,28.62,28.69,380500.0,19.4073,19.4276,19.3802,19.4276,380500.0
2011-05-17 14:50:00,28.69,28.72,28.68,28.71,309000.0,19.4276,19.4479,19.4208,19.4411,309000.0
2011-05-17 14:55:00,28.71,28.76,28.69,28.76,831600.0,19.4411,19.475,19.4276,19.475,831600.0
2011-05-17 15:00:00,28.76,28.76,28.68,28.69,464000.0,19.475,19.475,19.4208,19.4276,464000.0
2011-05-17 15:05:00,28.69,28.73,28.67,28.7,677000.0,19.4276,19.4547,19.414,19.4344,677000.0
2011-05-17 15:10:00,28.71,28.75,28.7,28.73,493000.0,19.4411,19.4682,19.4344,19.4547,493000.0
2011-05-17 15:15:00,28.73,28.73,28.67,28.71,504300.0,19.4547,19.4547,19.414,19.4411,504300.0
2011-05-17 15:20:00,28.71,28.76,28.7,28.74,342700.0,19.4411,19.475,19.4344,19.4614,342700.0
2011-05-17 15:25:00,28.74,28.74,28.69,28.7,683800.0,19.4614,19.4614,19.4276,19.4344,683800.0
2011-05-17 15:30:00,28.71,28.72,28.67,28.7,586700.0,19.4411,19.4479,19.414,19.4344,586700.0
2011-05-17 15:35:00,28.7,28.75,28.69,28.73,442200.0,19.4344,19.4682,19.4276,19.4547,442200.0
2011-05-17 15:40:00,28.73,28.75,28.69,28.7,819400.0,19.4547,19.4682,19.4276,19.4344,819400.0
2011-05-17 15:45:00,28.69,28.71,28.68,28.69,935200.0,19.4276,19.4411,19.4208,19.4276,935200.0
2011-05-17 15:50:00,28.7,28.72,28.68,28.71,1255900.0,19.4344,19.4479,19.4208,19.4411,1255900.0
2011-05-17 15:55:00,28.71,28.76,28.7,28.75,2430000.0,19.4411,19.475,19.4344,19.4682,2430000.0
2011-05-18 09:30:00,28.72,28.73,28.61,28.68,460800.0,19.4479,19.4547,19.3734,19.4208,460800.0
2011-05-18 09:35:00,28.69,28.69,28.5,28.53,418000.0,19.4276,19.4276,19.2989,19.3192,418000.0
2011-05-18 09:40:00,28.53,28.53,28.46,28.5,463600.0,19.3192,19.3192,19.2718,19.2989,463600.0
2011-05-18 09:45:00,28.51,28.66,28.5,28.65,423700.0,19.3057,19.4073,19.2989,19.4005,423700.0
2011-05-18 09:50:00,28.64,28.73,28.64,28.73,499300.0,19.3937,19.4547,19.3937,19.4547,499300.0
2011-05-18 09:55:00,28.73,28.73,28.66,28.67,454000.0,19.4547,19.4547,19.4073,19.414,454000.0
2011-05-18 10:00:00,28.68,28.68,28.64,28.65,532000.0,19.4208,19.4208,19.3937,19.4005,532000.0
2011-05-18 10:05:00,28.65,28.67,28.61,28.66,339600.0,19.4005,19.414,19.3734,19.4073,339600.0
2011-05-18 10:10:00,28.67,28.68,28.57,28.58,413200.0,19.414,19.4208,19.3463,19.3531,413200.0
2011-05-18 10:15:00,28.57,28.59,28.56,28.58,373500.0,19.3463,19.3599,19.3396,19.3531,373500.0
2011-05-18 10:20:00,28.59,28.59,28.56,28.59,251400.0,19.3599,19.3599,19.3396,19.3599,251400.0
2011-05-18 10:25:00,28.58,28.61,28.57,28.61,277900.0,19.3531,19.3734,19.3463,19.3734,277900.0
2011-05-18 10:30:00,28.61,28.65,28.6,28.64,209200.0,19.3734,19.4005,19.3666,19.3937,209200.0
2011-05-18 10:35:00,28.64,28.67,28.63,28.65,195000.0,19.3937,19.414,19.387,19.4005,195000.0
2011-05-18 10:40:00,28.64,28.65,28.62,28.63,178000.0,19.3937,19.4005,19.3802,19.387,178000.0
2011-05-18 10:45:00,28.62,28.68,28.62,28.68,148000.0,19.3802,19.4208,19.3802,19.4208,148000.0
2011-05-18 10:50:00,28.67,28.68,28.63,28.67,326200.0,19.414,19.4208,19.387,19.414,326200.0
2011-05-18 10:55:00,28.67,28.67,28.65,28.67,127100.0,19.414,19.414,19.4005,19.414,127100.0
2011-05-18 11:00:00,28.67,28.73,28.66,28.72,489500.0,19.414,19.4547,19.4073,19.4479,489500.0
2011-05-18 11:05:00,28.73,28.74,28.69,28.7,301300.0,19.4547,19.4614,19.4276,19.4344,301300.0
2011-05-18 11:10:00,28.69,28.71,28.68,28.71,327600.0,19.4276,19.4411,19.4208,19.4411,327600.0
2011-05-18 11:15:00,28.71,28.74,28.7,28.74,219400.0,19.4411,19.4614,19.4344,19.4614,219400.0
2011-05-18 11:20:00,28.73,28.73,28.65,28.65,189100.0,19.4547,19.4547,19.4005,19.4005,189100.0
2011-05-18 11:25:00,28.65,28.66,28.61,28.63,251600.0,19.4005,19.4073,19.3734,19.387,251600.0
2011-05-18 11:30:00,28.64,28.66,28.63,28.65,162100.0,19.3937,19.4073,19.387,19.4005,162100.0
2011-05-18 11:35:00,28.65,28.68,28.65,28.67,92400.0,19.4005,19.4208,19.4005,19.414,92400.0
2011-05-18 11:40:00,28.68,28.72,28.67,28.69,287200.0,19.4208,19.4479,19.414,19.4276,287200.0
2011-05-18 11:45:00,28.69,28.7,28.68,28.7,151600.0,19.4276,19.4344,19.4208,19.4344,151600.0
2011-05-18 11:50:00,28.7,28.7,28.68,28.69,74600.0,19.4344,19.4344,19.4208,19.4276,74600.0
2011-05-18 11:55:00,28.7,28.7,28.64,28.67,197400.0,19.4344,19.4344,19.3937,19.414,197400.0
2011-05-18 12:00:00,28.67,28.69,28.62,28.66,318900.0,19.414,19.4276,19.3802,19.4073,318900.0
2011-05-18 12:05:00,28.66,28.67,28.65,28.67,131600.0,19.4073,19.414,19.4005,19.414,131600.0
2011-05-18 12:10:00,28.67,28.69,28.66,28.68,147700.0,19.414,19.4276,19.4073,19.4208,147700.0
2011-05-18 12:15:00,28.69,28.75,28.68,28.74,279200.0,19.4276,19.4682,19.4208,19.4614,279200.0
2011-05-18 12:20:00,28.74,28.75,28.72,28.73,186000.0,19.4614,19.4682,19.4479,19.4547,186000.0
2011-05-18 12:25:00,28.73,28.75,28.72,28.73,155300.0,19.4547,19.4682,19.4479,19.4547,155300.0
2011-05-18 12:30:00,28.73,28.76,28.71,28.75,272900.0,19.4547,19.475,19.4411,19.4682,272900.0
2011-05-18 12:35:00,28.75,28.76,28.75,28.75,86500.0,19.4682,19.475,19.4682,19.4682,86500.0
2011-05-18 12:40:00,28.75,28.78,28.75,28.77,142300.0,19.4682,19.4885,19.4682,19.4818,142300.0
2011-05-18 12:45:00,28.77,28.77,28.75,28.75,94300.0,19.4818,19.4818,19.4682,19.4682,94300.0
2011-05-18 12:50:00,28.75,28.76,28.73,28.75,143400.0,19.4682,19.475,19.4547,19.4682,143400.0
2011-05-18 12:55:00,28.75,28.78,28.75,28.76,128300.0,19.4682,19.4885,19.4682,19.475,128300.0
2011-05-18 13:00:00,28.76,28.8,28.74,28.8,212100.0,19.475,19.5021,19.4614,19.5021,212100.0
2011-05-18 13:05:00,28.8,28.82,28.79,28.8,207000.0,19.5021,19.5156,19.4953,19.5021,207000.0
2011-05-18 13:10:00,28.8,28.81,28.78,28.81,192400.0,19.5021,19.5088,19.4885,19.5088,192400.0
2011-05-18 13:15:00,28.8,28.84,28.8,28.83,149600.0,19.5021,19.5292,19.5021,19.5224,149600.0
2011-05-18 13:20:00,28.84,28.84,28.79,28.79,123100.0,19.5292,19.5292,19.4953,19.4953,123100.0
2011-05-18 13:25:00,28.79,28.79,28.76,28.76,69500.0,19.4953,19.4953,19.475,19.475,69500.0
2011-05-18 13:30:00,28.76,28.77,28.75,28.76,71300.0,19.475,19.4818,19.4682,19.475,71300.0
2011-05-18 13:35:00,28.77,28.78,28.76,28.77,162000.0,19.4818,19.4885,19.475,19.4818,162000.0
2011-05-18 13:40:00,28.78,28.81,28.76,28.8,236600.0,19.4885,19.5088,19.475,19.5021,236600.0
2011-05-18 13:45:00,28.79,28.84,28.79,28.84,163200.0,19.4953,19.5292,19.4953,19.5292,163200.0
2011-05-18 13:50:00,28.84,28.86,28.82,28.82,386300.0,19.5292,19.5427,19.5156,19.5156,386300.0
2011-05-18 13:55:00,28.82,28.9,28.82,28.9,337200.0,19.5156,19.5698,19.5156,19.5698,337200.0
2011-05-18 14:00:00,28.9,28.9,28.85,28.85,314600.0,19.5698,19.5698,19.5359,19.5359,314600.0
2011-05-18 14:05:00,28.84,28.93,28.83,28.91,396400.0,19.5292,19.5901,19.5224,19.5766,396400.0
2011-05-18 14:10:00,28.92,28.93,28.85,28.86,113000.0,19.5833,19.5901,19.5359,19.5427,113000.0
2011-05-18 14:15:00,28.86,28.86,28.8,28.8,196000.0,19.5427,19.5427,19.5021,19.5021,196000.0
2011-05-18 14:20:00,28.8,28.82,28.74,28.75,217900.0,19.5021,19.5156,19.4614,19.4682,217900.0
2011-05-18 14:25:00,28.74,28.77,28.71,28.76,241800.0,19.4614,19.4818,19.4411,19.475,241800.0
2011-05-18 14:30:00,28.75,28.77,28.73,28.75,169200.0,19.4682,19.4818,19.4547,19.4682,169200.0
2011-05-18 14:35:00,28.75,28.76,28.65,28.65,246200.0,19.4682,19.475,19.4005,19.4005,246200.0
2011-05-18 14:40:00,28.65,28.68,28.63,28.65,216700.0,19.4005,19.4208,19.387,19.4005,216700.0
2011-05-18 14:45:00,28.65,28.69,28.65,28.68,130700.0,19.4005,19.4276,19.4005,19.4208,130700.0
2011-05-18 14:50:00,28.68,28.69,28.67,28.68,124800.0,19.4208,19.4276,19.414,19.4208,124800.0
2011-05-18 14:55:00,28.69,28.71,28.67,28.69,259700.0,19.4276,19.4411,19.414,19.4276,259700.0
2011-05-18 15:00:00,28.69,28.76,28.68,28.76,234600.0,19.4276,19.475,19.4208,19.475,234600.0
2011-05-18 15:05:00,28.76,28.83,28.76,28.82,478300.0,19.475,19.5224,19.475,19.5156,478300.0
2011-05-18 15:10:00,28.81,28.83,28.8,28.8,274700.0,19.5088,19.5224,19.5021,19.5021,274700.0
2011-05-18 15:15:00,28.8,28.84,28.79,28.84,256000.0,19.5021,19.5292,19.4953,19.5292,256000.0
2011-05-18 15:20:00,28.84,28.86,28.82,28.84,369200.0,19.5292,19.5427,19.5156,19.5292,369200.0
2011-05-18 15:25:00,28.83,28.84,28.8,28.84,156900.0,19.5224,19.5292,19.5021,19.5292,156900.0
2011-05-18 15:30:00,28.84,28.85,28.82,28.83,245800.0,19.5292,19.5359,19.5156,19.5224,245800.0
2011-05-18 15:35:00,28.84,28.88,28.82,28.85,418100.0,19.5292,19.5562,19.5156,19.5359,418100.0
2011-05-18 15:40:00,28.86,28.93,28.84,28.93,423700.0,19.5427,19.5901,19.5292,19.5901,423700.0
2011-05-18 15:45:00,28.93,28.94,28.88,28.9,524400.0,19.5901,19.5969,19.5562,19.5698,524400.0
2011-05-18 15:50:00,28.89,28.94,28.88,28.91,849500.0,19.563,19.5969,19.5562,19.5766,849500.0
2011-05-18 15:55:00,28.91,28.92,28.86,28.92,1807700.0,19.5766,19.5833,19.5427,19.5833,1807700.0
2011-05-19 09:30:00,29.01,29.08,28.62,28.62,812900.0,19.6443,19.6917,19.3802,19.3802,812900.0
2011-05-19 09:35:00,28.63,28.68,28.61,28.64,374700.0,19.387,19.4208,19.3734,19.3937,374700.0
2011-05-19 09:40:00,28.64,28.68,28.6,28.65,414600.0,19.3937,19.4208,19.3666,19.4005,414600.0
2011-05-19 09:45:00,28.65,28.69,28.63,28.64,438000.0,19.4005,19.4276,19.387,19.3937,438000.0
2011-05-19 09:50:00,28.64,28.67,28.6,28.67,334400.0,19.3937,19.414,19.3666,19.414,334400.0
2011-05-19 09:55:00,28.67,28.68,28.63,28.66,270200.0,19.414,19.4208,19.387,19.4073,270200.0
2011-05-19 10:00:00,28.65,28.67,28.6,28.65,820300.0,19.4005,19.414,19.3666,19.4005,820300.0
2011-05-19 10:05:00,28.66,28.66,28.59,28.6,438700.0,19.4073,19.4073,19.3599,19.3666,438700.0
2011-05-19 10:10:00,28.59,28.65,28.57,28.64,415900.0,19.3599,19.4005,19.3463,19.3937,415900.0
2011-05-19 10:15:00,28.65,28.65,28.63,28.64,140900.0,19.4005,19.4005,19.387,19.3937,140900.0
2011-05-19 10:20:00,28.65,28.66,28.63,28.64,196700.0,19.4005,19.4073,19.387,19.3937,196700.0
2011-05-19 10:25:00,28.65,28.67,28.62,28.63,304600.0,19.4005,19.414,19.3802,19.387,304600.0
2011-05-19 10:30:00,28.63,28.65,28.62,28.63,258000.0,19.387,19.4005,19.3802,19.387,258000.0
2011-05-19 10:35:00,28.64,28.68,28.64,28.67,239300.0,19.3937,19.4208,19.3937,19.414,239300.0
2011-05-19 10:40:00,28.66,28.67,28.63,28.63,226700.0,19.4073,19.414,19.387,19.387,226700.0
2011-05-19 10:45:00,28.64,28.66,28.63,28.64,186400.0,19.3937,19.4073,19.387,19.3937,186400.0
2011-05-19 10:50:00,28.64,28.66,28.61,28.62,330000.0,19.3937,19.4073,19.3734,19.3802,330000.0
2011-05-19 10:55:00,28.62,28.66,28.61,28.65,409500.0,19.3802,19.4073,19.3734,19.4005,409500.0
2011-05-19 11:00:00,28.66,28.66,28.64,28.64,122600.0,19.4073,19.4073,19.3937,19.3937,122600.0
2011-05-19 11:05:00,28.64,28.65,28.61,28.61,227100.0,19.3937,19.4005,19.3734,19.3734,227100.0
2011-05-19 11:10:00,28.61,28.65,28.61,28.65,251200.0,19.3734,19.4005,19.3734,19.4005,251200.0
2011-05-19 11:15:00,28.65,28.67,28.64,28.67,198800.0,19.4005,19.414,19.3937,19.414,198800.0
2011-05-19 11:20:00,28.66,28.67,28.65,28.66,109300.0,19.4073,19.414,19.4005,19.4073,109300.0
2011-05-19 11:25:00,28.66,28.67,28.64,28.64,138500.0,19.4073,19.414,19.3937,19.3937,138500.0
2011-05-19 11:30:00,28.65,28.68,28.64,28.66,283200.0,19.4005,19.4208,19.3937,19.4073,283200.0
2011-05-19 11:35:00,28.66,28.67,28.64,28.64,114700.0,19.4073,19.414,19.3937,19.3937,114700.0
2011-05-19 11:40:00,28.64,28.65,28.62,28.64,224700.0,19.3937,19.4005,19.3802,19.3937,224700.0
2011-05-19 11:45:00,28.63,28.65,28.62,28.65,156700.0,19.387,19.4005,19.3802,19.4005,156700.0
2011-05-19 11:50:00,28.65,28.65,28.63,28.64,186600.0,19.4005,19.4005,19.387,19.3937,186600.0
2011-05-19 11:55:00,28.65,28.65,28.63,28.63,149800.0,19.4005,19.4005,19.387,19.387,149800.0
2011-05-19 12:00:00,28.63,28.64,28.6,28.6,255800.0,19.387,19.3937,19.3666,19.3666,255800.0
2011-05-19 12:05:00,28.61,28.64,28.6,28.63,283100.0,19.3734,19.3937,19.3666,19.387,283100.0
2011-05-19 12:10:00,28.63,28.66,28.62,28.65,206500.0,19.387,19.4073,19.3802,19.4005,206500.0
2011-05-19 12:15:00,28.65,28.66,28.63,28.64,174800.0,19.4005,19.4073,19.387,19.3937,174800.0
2011-05-19 12:20:00,28.65,28.65,28.6,28.6,202800.0,19.4005,19.4005,19.3666,19.3666,202800.0
2011-05-19 12:25:00,28.6,28.65,28.6,28.64,256800.0,19.3666,19.4005,19.3666,19.3937,256800.0
2011-05-19 12:30:00,28.64,28.64,28.6,28.61,269600.0,19.3937,19.3937,19.3666,19.3734,269600.0
2011-05-19 12:35:00,28.6,28.64,28.6,28.64,247000.0,19.3666,19.3937,19.3666,19.3937,247000.0
2011-05-19 12:40:00,28.64,28.64,28.59,28.59,419800.0,19.3937,19.3937,19.3599,19.3599,419800.0
2011-05-19 12:45:00,28.59,28.59,28.54,28.55,377000.0,19.3599,19.3599,19.326,19.3328,377000.0
2011-05-19 12:50:00,28.55,28.56,28.53,28.53,178300.0,19.3328,19.3396,19.3192,19.3192,178300.0
2011-05-19 12:55:00,28.54,28.54,28.51,28.52,110800.0,19.326,19.326,19.3057,19.3125,110800.0
2011-05-19 13:00:00,28.52,28.52,28.51,28.51,116300.0,19.3125,19.3125,19.3057,19.3057,116300.0
2011-05-19 13:05:00,28.51,28.55,28.51,28.55,244500.0,19.3057,19.3328,19.3057,19.3328,244500.0
2011-05-19 13:10:00,28.55,28.57,28.54,28.56,142500.0,19.3328,19.3463,19.326,19.3396,142500.0
2011-05-19 13:15:00,28.55,28.58,28.55,28.57,246600.0,19.3328,19.3531,19.3328,19.3463,246600.0
2011-05-19 13:20:00,28.57,28.61,28.57,28.59,424000.0,19.3463,19.3734,19.3463,19.3599,424000.0
2011-05-19 13:25:00,28.58,28.59,28.54,28.55,335100.0,19.3531,19.3599,19.326,19.3328,335100.0
2011-05-19 13:30:00,28.56,28.56,28.54,28.55,293800.0,19.3396,19.3396,19.326,19.3328,293800.0
2011-05-19 13:35:00,28.55,28.55,28.53,28.54,140100.0,19.3328,19.3328,19.3192,19.326,140100.0
2011-05-19 13:40:00,28.54,28.56,28.52,28.54,181700.0,19.326,19.3396,19.3125,19.326,181700.0
2011-05-19 13:45:00,28.54,28.55,28.53,28.53,100600.0,19.326,19.3328,19.3192,19.3192,100600.0
2011-05-19 13:50:00,28.54,28.54,28.51,28.53,242400.0,19.326,19.326,19.3057,19.3192,242400.0
2011-05-19 13:55:00,28.54,28.58,28.53,28.57,348400.0,19.326,19.3531,19.3192,19.3463,348400.0
2011-05-19 14:00:00,28.57,28.63,28.57,28.63,324400.0,19.3463,19.387,19.3463,19.387,324400.0
2011-05-19 14:05:00,28.63,28.64,28.62,28.64,155800.0,19.387,19.3937,19.3802,19.3937,155800.0
2011-05-19 14:10:00,28.64,28.64,28.58,28.59,215200.0,19.3937,19.3937,19.3531,19.3599,215200.0
2011-05-19 14:15:00,28.6,28.6,28.56,28.58,203500.0,19.3666,19.3666,19.3396,19.3531,203500.0
2011-05-19 14:20:00,28.58,28.6,28.57,28.59,170300.0,19.3531,19.3666,19.3463,19.3599,170300.0
2011-05-19 14:25:00,28.59,28.59,28.54,28.56,225000.0,19.3599,19.3599,19.326,19.3396,225000.0
2011-05-19 14:30:00,28.56,28.57,28.53,28.54,265600.0,19.3396,19.3463,19.3192,19.326,265600.0
2011-05-19 14:35:00,28.54,28.56,28.54,28.55,309100.0,19.326,19.3396,19.326,19.3328,309100.0
2011-05-19 14:40:00,28.54,28.55,28.46,28.48,713800.0,19.326,19.3328,19.2718,19.2854,713800.0
2011-05-19 14:45:00,28.48,28.53,28.48,28.53,231400.0,19.2854,19.3192,19.2854,19.3192,231400.0
2011-05-19 14:50:00,28.53,28.59,28.52,28.55,401900.0,19.3192,19.3599,19.3125,19.3328,401900.0
2011-05-19 14:55:00,28.55,28.56,28.54,28.56,174400.0,19.3328,19.3396,19.326,19.3396,174400.0
2011-05-19 15:00:00,28.56,28.6,28.55,28.58,222800.0,19.3396,19.3666,19.3328,19.3531,222800.0
2011-05-19 15:05:00,28.58,28.6,28.57,28.6,163300.0,19.3531,19.3666,19.3463,19.3666,163300.0
2011-05-19 15:10:00,28.59,28.6,28.59,28.59,132200.0,19.3599,19.3666,19.3599,19.3599,132200.0
2011-05-19 15:15:00,28.59,28.6,28.59,28.6,220100.0,19.3599,19.3666,19.3599,19.3666,220100.0
2011-05-19 15:20:00,28.59,28.6,28.58,28.58,263100.0,19.3599,19.3666,19.3531,19.3531,263100.0
2011-05-19 15:25:00,28.58,28.59,28.58,28.58,134000.0,19.3531,19.3599,19.3531,19.3531,134000.0
2011-05-19 15:30:00,28.59,28.59,28.55,28.55,376000.0,19.3599,19.3599,19.3328,19.3328,376000.0
2011-05-19 15:35:00,28.55,28.56,28.54,28.55,246700.0,19.3328,19.3396,19.326,19.3328,246700.0
2011-05-19 15:40:00,28.54,28.57,28.53,28.55,698000.0,19.326,19.3463,19.3192,19.3328,698000.0
2011-05-19 15:45:00,28.55,28.56,28.53,28.54,610400.0,19.3328,19.3396,19.3192,19.326,610400.0
2011-05-19 15:50:00,28.53,28.6,28.53,28.6,958200.0,19.3192,19.3666,19.3192,19.3666,958200.0
2011-05-19 15:55:00,28.59,28.61,28.58,28.61,1139000.0,19.3599,19.3734,19.3531,19.3734,1139000.0
2011-05-20 09:30:00,28.47,28.6,28.4,28.52,2210200.0,19.2786,19.3666,19.2312,19.3125,2210200.0
2011-05-20 09:35:00,28.52,28.6,28.39,28.57,338500.0,19.3125,19.3666,19.2244,19.3463,338500.0
2011-05-20 09:40:00,28.57,28.61,28.51,28.6,390800.0,19.3463,19.3734,19.3057,19.3666,390800.0
2011-05-20 09:45:00,28.59,28.6,28.53,28.56,206300.0,19.3599,19.3666,19.3192,19.3396,206300.0
2011-05-20 09:50:00,28.56,28.58,28.55,28.57,310400.0,19.3396,19.3531,19.3328,19.3463,310400.0
2011-05-20 09:55:00,28.57,28.59,28.54,28.55,387700.0,19.3463,19.3599,19.326,19.3328,387700.0
2011-05-20 10:00:00,28.55,28.55,28.46,28.48,278700.0,19.3328,19.3328,19.2718,19.2854,278700.0
2011-05-20 10:05:00,28.48,28.49,28.44,28.46,257900.0,19.2854,19.2922,19.2583,19.2718,257900.0
2011-05-20 10:10:00,28.46,28.5,28.4,28.4,257400.0,19.2718,19.2989,19.2312,19.2312,257400.0
2011-05-20 10:15:00,28.4,28.44,28.39,28.41,237900.0,19.2312,19.2583,19.2244,19.238,237900.0
2011-05-20 10:20:00,28.41,28.45,28.4,28.4,292600.0,19.238,19.2651,19.2312,19.2312,292600.0
2011-05-20 10:25:00,28.41,28.49,28.41,28.47,341100.0,19.238,19.2922,19.238,19.2786,341100.0
2011-05-20 10:30:00,28.47,28.48,28.43,28.45,130200.0,19.2786,19.2854,19.2515,19.2651,130200.0
2011-05-20 10:35:00,28.45,28.47,28.41,28.42,192900.0,19.2651,19.2786,19.238,19.2448,192900.0
2011-05-20 10:40:00,28.42,28.44,28.41,28.43,111400.0,19.2448,19.2583,19.238,19.2515,111400.0
2011-05-20 10:45:00,28.42,28.42,28.37,28.41,381700.0,19.2448,19.2448,19.2109,19.238,381700.0
2011-05-20 10:50:00,28.4,28.42,28.39,28.42,135900.0,19.2312,19.2448,19.2244,19.2448,135900.0
2011-05-20 10:55:00,28.42,28.43,28.37,28.4,100800.0,19.2448,19.2515,19.2109,19.2312,100800.0
2011-05-20 11:00:00,28.4,28.43,28.39,28.43,81000.0,19.2312,19.2515,19.2244,19.2515,81000.0
2011-05-20 11:05:00,28.43,28.43,28.41,28.42,128200.0,19.2515,19.2515,19.238,19.2448,128200.0
2011-05-20 11:10:00,28.42,28.44,28.41,28.41,101600.0,19.2448,19.2583,19.238,19.238,101600.0
2011-05-20 11:15:00,28.41,28.41,28.38,28.41,209700.0,19.238,19.238,19.2177,19.238,209700.0
2011-05-20 11:20:00,28.4,28.4,28.37,28.38,113900.0,19.2312,19.2312,19.2109,19.2177,113900.0
2011-05-20 11:25:00,28.37,28.38,28.37,28.37,39700.0,19.2109,19.2177,19.2109,19.2109,39700.0
2011-05-20 11:30:00,28.38,28.39,28.37,28.38,182600.0,19.2177,19.2244,19.2109,19.2177,182600.0
2011-05-20 11:35:00,28.38,28.42,28.38,28.4,99800.0,19.2177,19.2448,19.2177,19.2312,99800.0
2011-05-20 11:40:00,28.41,28.41,28.37,28.37,156700.0,19.238,19.238,19.2109,19.2109,156700.0
2011-05-20 11:45:00,28.37,28.38,28.32,28.32,637200.0,19.2109,19.2177,19.177,19.177,637200.0
2011-05-20 11:50:00,28.32,28.33,28.28,28.29,238100.0,19.177,19.1838,19.1499,19.1567,238100.0
2011-05-20 11:55:00,28.29,28.3,28.26,28.26,153600.0,19.1567,19.1635,19.1364,19.1364,153600.0
2011-05-20 12:00:00,28.27,28.29,28.26,28.28,170800.0,19.1432,19.1567,19.1364,19.1499,170800.0
2011-05-20 12:05:00,28.28,28.29,28.23,28.24,255400.0,19.1499,19.1567,19.1161,19.1229,255400.0
2011-05-20 12:10:00,28.24,28.26,28.23,28.25,245900.0,19.1229,19.1364,19.1161,19.1296,245900.0
2011-05-20 12:15:00,28.24,28.27,28.24,28.25,278400.0,19.1229,19.1432,19.1229,19.1296,278400.0
2011-05-20 12:20:00,28.25,28.31,28.25,28.27,313600.0,19.1296,19.1703,19.1296,19.1432,313600.0
2011-05-20 12:25:00,28.27,28.3,28.27,28.28,241100.0,19.1432,19.1635,19.1432,19.1499,241100.0
2011-05-20 12:30:00,28.29,28.31,28.27,28.28,189200.0,19.1567,19.1703,19.1432,19.1499,189200.0
2011-05-20 12:35:00,28.27,28.31,28.27,28.29,315800.0,19.1432,19.1703,19.1432,19.1567,315800.0
2011-05-20 12:40:00,28.29,28.29,28.26,28.26,144600.0,19.1567,19.1567,19.1364,19.1364,144600.0
2011-05-20 12:45:00,28.27,28.27,28.23,28.23,90600.0,19.1432,19.1432,19.1161,19.1161,90600.0
2011-05-20 12:50:00,28.24,28.24,28.2,28.2,342200.0,19.1229,19.1229,19.0958,19.0958,342200.0
2011-05-20 12:55:00,28.2,28.2,28.15,28.16,427500.0,19.0958,19.0958,19.0619,19.0687,427500.0
2011-05-20 13:00:00,28.16,28.21,28.16,28.17,314300.0,19.0687,19.1025,19.0687,19.0755,314300.0
2011-05-20 13:05:00,28.17,28.2,28.16,28.2,130500.0,19.0755,19.0958,19.0687,19.0958,130500.0
2011-05-20 13:10:00,28.19,28.2,28.18,28.2,136600.0,19.089,19.0958,19.0822,19.0958,136600.0
2011-05-20 13:15:00,28.2,28.22,28.19,28.22,161000.0,19.0958,19.1093,19.089,19.1093,161000.0
2011-05-20 13:20:00,28.21,28.24,28.2,28.22,632700.0,19.1025,19.1229,19.0958,19.1093,632700.0
2011-05-20 13:25:00,28.22,28.23,28.19,28.21,227700.0,19.1093,19.1161,19.089,19.1025,227700.0
2011-05-20 13:30:00,28.2,28.22,28.15,28.16,574000.0,19.0958,19.1093,19.0619,19.0687,574000.0
2011-05-20 13:35:00,28.16,28.24,28.15,28.23,229400.0,19.0687,19.1229,19.0619,19.1161,229400.0
2011-05-20 13:40:00,28.23,28.24,28.17,28.18,280100.0,19.1161,19.1229,19.0755,19.0822,280100.0
2011-05-20 13:45:00,28.18,28.18,28.16,28.16,315200.0,19.0822,19.0822,19.0687,19.0687,315200.0
2011-05-20 13:50:00,28.16,28.17,28.1,28.1,443200.0,19.0687,19.0755,19.0281,19.0281,443200.0
2011-05-20 13:55:00,28.1,28.1,28.04,28.06,412200.0,19.0281,19.0281,18.9874,19.001,412200.0
2011-05-20 14:00:00,28.06,28.11,28.06,28.11,138400.0,19.001,19.0348,19.001,19.0348,138400.0
2011-05-20 14:05:00,28.11,28.12,28.09,28.09,205400.0,19.0348,19.0416,19.0213,19.0213,205400.0
2011-05-20 14:10:00,28.09,28.1,28.03,28.03,283000.0,19.0213,19.0281,18.9807,18.9807,283000.0
2011-05-20 14:15:00,28.04,28.04,28.02,28.03,209200.0,18.9874,18.9874,18.9739,18.9807,209200.0
2011-05-20 14:20:00,28.03,28.08,28.03,28.07,303500.0,18.9807,19.0145,18.9807,19.0077,303500.0
2011-05-20 14:25:00,28.07,28.11,28.06,28.11,222000.0,19.0077,19.0348,19.001,19.0348,222000.0
2011-05-20 14:30:00,28.11,28.14,28.1,28.12,175500.0,19.0348,19.0551,19.0281,19.0416,175500.0
2011-05-20 14:35:00,28.13,28.14,28.12,28.14,104900.0,19.0484,19.0551,19.0416,19.0551,104900.0
2011-05-20 14:40:00,28.14,28.14,28.11,28.13,441000.0,19.0551,19.0551,19.0348,19.0484,441000.0
2011-05-20 14:45:00,28.13,28.13,28.08,28.08,246900.0,19.0484,19.0484,19.0145,19.0145,246900.0
2011-05-20 14:50:00,28.09,28.09,28.01,28.01,479000.0,19.0213,19.0213,18.9671,18.9671,479000.0
2011-05-20 14:55:00,28.01,28.02,27.95,27.97,699800.0,18.9671,18.9739,18.9265,18.94,699800.0
2011-05-20 15:00:00,27.97,28.0,27.96,27.99,533700.0,18.94,18.9603,18.9333,18.9536,533700.0
2011-05-20 15:05:00,27.99,28.01,27.98,28.0,312600.0,18.9536,18.9671,18.9468,18.9603,312600.0
2011-05-20 15:10:00,27.99,28.03,27.98,28.01,321200.0,18.9536,18.9807,18.9468,18.9671,321200.0
2011-05-20 15:15:00,28.0,28.03,27.98,27.99,441000.0,18.9603,18.9807,18.9468,18.9536,441000.0
2011-05-20 15:20:00,27.99,28.05,27.98,28.03,385500.0,18.9536,18.9942,18.9468,18.9807,385500.0
2011-05-20 15:25:00,28.02,28.04,28.0,28.01,248800.0,18.9739,18.9874,18.9603,18.9671,248800.0
2011-05-20 15:30:00,28.01,28.05,28.0,28.05,224600.0,18.9671,18.9942,18.9603,18.9942,224600.0
2011-05-20 15:35:00,28.05,28.07,28.03,28.04,427300.0,18.9942,19.0077,18.9807,18.9874,427300.0
2011-05-20 15:40:00,28.04,28.04,28.0,28.03,477200.0,18.9874,18.9874,18.9603,18.9807,477200.0
2011-05-20 15:45:00,28.02,28.04,27.99,28.03,453900.0,18.9739,18.9874,18.9536,18.9807,453900.0
2011-05-20 15:50:00,28.04,28.04,27.98,28.01,832600.0,18.9874,18.9874,18.9468,18.9671,832600.0
2011-05-20 15:55:00,28.01,28.05,27.99,28.01,1865000.0,18.9671,18.9942,18.9536,18.9671,1865000.0
2011-05-23 09:30:00,27.61,27.93,27.55,27.82,1184900.0,18.6963,18.9129,18.6556,18.8385,1184900.0
2011-05-23 09:35:00,27.82,27.9,27.63,27.67,879800.0,18.8385,18.8926,18.7098,18.7369,879800.0
2011-05-23 09:40:00,27.67,27.8,27.66,27.68,469600.0,18.7369,18.8249,18.7301,18.7437,469600.0
2011-05-23 09:45:00,27.68,27.7,27.59,27.7,734000.0,18.7437,18.7572,18.6827,18.7572,734000.0
2011-05-23 09:50:00,27.7,27.73,27.66,27.7,411100.0,18.7572,18.7775,18.7301,18.7572,411100.0
2011-05-23 09:55:00,27.69,27.79,27.69,27.78,465000.0,18.7504,18.8181,18.7504,18.8114,465000.0
2011-05-23 10:00:00,27.79,27.79,27.72,27.77,519500.0,18.8181,18.8181,18.7707,18.8046,519500.0
2011-05-23 10:05:00,27.78,27.79,27.73,27.74,234500.0,18.8114,18.8181,18.7775,18.7843,234500.0
2011-05-23 10:10:00,27.74,27.75,27.68,27.7,316200.0,18.7843,18.7911,18.7437,18.7572,316200.0
2011-05-23 10:15:00,27.7,27.71,27.64,27.68,370100.0,18.7572,18.764,18.7166,18.7437,370100.0
2011-05-23 10:20:00,27.67,27.7,27.66,27.7,317300.0,18.7369,18.7572,18.7301,18.7572,317300.0
2011-05-23 10:25:00,27.69,27.71,27.69,27.7,162100.0,18.7504,18.764,18.7504,18.7572,162100.0
2011-05-23 10:30:00,27.7,27.75,27.69,27.71,383900.0,18.7572,18.7911,18.7504,18.764,383900.0
2011-05-23 10:35:00,27.71,27.78,27.7,27.75,479400.0,18.764,18.8114,18.7572,18.7911,479400.0
2011-05-23 10:40:00,27.75,27.77,27.73,27.76,180300.0,18.7911,18.8046,18.7775,18.7978,180300.0
2011-05-23 10:45:00,27.76,27.79,27.73,27.73,270900.0,18.7978,18.8181,18.7775,18.7775,270900.0
2011-05-23 10:50:00,27.73,27.8,27.73,27.78,193600.0,18.7775,18.8249,18.7775,18.8114,193600.0
2011-05-23 10:55:00,27.78,27.82,27.73,27.74,200100.0,18.8114,18.8385,18.7775,18.7843,200100.0
2011-05-23 11:00:00,27.74,27.82,27.73,27.8,363100.0,18.7843,18.8385,18.7775,18.8249,363100.0
2011-05-23 11:05:00,27.8,27.8,27.73,27.74,204600.0,18.8249,18.8249,18.7775,18.7843,204600.0
2011-05-23 11:10:00,27.74,27.76,27.72,27.74,205600.0,18.7843,18.7978,18.7707,18.7843,205600.0
2011-05-23 11:15:00,27.74,27.76,27.72,27.74,267900.0,18.7843,18.7978,18.7707,18.7843,267900.0
2011-05-23 11:20:00,27.74,27.74,27.69,27.7,182200.0,18.7843,18.7843,18.7504,18.7572,182200.0
2011-05-23 11:25:00,27.71,27.72,27.69,27.7,85800.0,18.764,18.7707,18.7504,18.7572,85800.0
2011-05-23 11:30:00,27.7,27.71,27.64,27.64,205300.0,18.7572,18.764,18.7166,18.7166,205300.0
2011-05-23 11:35:00,27.64,27.64,27.58,27.64,367800.0,18.7166,18.7166,18.6759,18.7166,367800.0
2011-05-23 11:40:00,27.63,27.65,27.61,27.64,192900.0,18.7098,18.7233,18.6963,18.7166,192900.0
2011-05-23 11:45:00,27.65,27.66,27.61,27.63,249200.0,18.7233,18.7301,18.6963,18.7098,249200.0
2011-05-23 11:50:00,27.63,27.65,27.63,27.64,56000.0,18.7098,18.7233,18.7098,18.7166,56000.0
2011-05-23 11:55:00,27.64,27.65,27.61,27.62,135200.0,18.7166,18.7233,18.6963,18.703,135200.0
2011-05-23 12:00:00,27.62,27.62,27.6,27.61,44500.0,18.703,18.703,18.6895,18.6963,44500.0
2011-05-23 12:05:00,27.6,27.61,27.58,27.6,128100.0,18.6895,18.6963,18.6759,18.6895,128100.0
2011-05-23 12:10:00,27.6,27.61,27.56,27.59,265300.0,18.6895,18.6963,18.6624,18.6827,265300.0
2011-05-23 12:15:00,27.59,27.6,27.56,27.59,173200.0,18.6827,18.6895,18.6624,18.6827,173200.0
2011-05-23 12:20:00,27.59,27.62,27.58,27.58,261400.0,18.6827,18.703,18.6759,18.6759,261400.0
2011-05-23 12:25:00,27.59,27.62,27.58,27.62,410300.0,18.6827,18.703,18.6759,18.703,410300.0
2011-05-23 12:30:00,27.62,27.64,27.59,27.64,492100.0,18.703,18.7166,18.6827,18.7166,492100.0
2011-05-23 12:35:00,27.64,27.64,27.6,27.62,100500.0,18.7166,18.7166,18.6895,18.703,100500.0
2011-05-23 12:40:00,27.61,27.63,27.6,27.62,162500.0,18.6963,18.7098,18.6895,18.703,162500.0
2011-05-23 12:45:00,27.62,27.63,27.61,27.62,264300.0,18.703,18.7098,18.6963,18.703,264300.0
2011-05-23 12:50:00,27.62,27.64,27.61,27.63,1036200.0,18.703,18.7166,18.6963,18.7098,1036200.0
2011-05-23 12:55:00,27.63,27.64,27.61,27.62,166700.0,18.7098,18.7166,18.6963,18.703,166700.0
2011-05-23 13:00:00,27.62,27.65,27.61,27.63,162500.0,18.703,18.7233,18.6963,18.7098,162500.0
2011-05-23 13:05:00,27.63,27.63,27.6,27.62,169100.0,18.7098,18.7098,18.6895,18.703,169100.0
2011-05-23 13:10:00,27.63,27.64,27.62,27.63,70000.0,18.7098,18.7166,18.703,18.7098,70000.0
2011-05-23 13:15:00,27.63,27.63,27.6,27.6,70500.0,18.7098,18.7098,18.6895,18.6895,70500.0
2011-05-23 13:20:00,27.61,27.61,27.58,27.58,188900.0,18.6963,18.6963,18.6759,18.6759,188900.0
2011-05-23 13:25:00,27.59,27.59,27.56,27.56,581200.0,18.6827,18.6827,18.6624,18.6624,581200.0
2011-05-23 13:30:00,27.56,27.57,27.54,27.55,329000.0,18.6624,18.6692,18.6489,18.6556,329000.0
2011-05-23 13:35:00,27.55,27.61,27.55,27.61,183100.0,18.6556,18.6963,18.6556,18.6963,183100.0
2011-05-23 13:40:00,27.61,27.61,27.6,27.6,86100.0,18.6963,18.6963,18.6895,18.6895,86100.0
2011-05-23 13:45:00,27.6,27.61,27.58,27.61,181600.0,18.6895,18.6963,18.6759,18.6963,181600.0
2011-05-23 13:50:00,27.61,27.61,27.58,27.58,141700.0,18.6963,18.6963,18.6759,18.6759,141700.0
2011-05-23 13:55:00,27.59,27.61,27.57,27.6,519800.0,18.6827,18.6963,18.6692,18.6895,519800.0
2011-05-23 14:00:00,27.59,27.61,27.58,27.6,278000.0,18.6827,18.6963,18.6759,18.6895,278000.0
2011-05-23 14:05:00,27.6,27.61,27.59,27.6,218500.0,18.6895,18.6963,18.6827,18.6895,218500.0
2011-05-23 14:10:00,27.61,27.64,27.6,27.61,268100.0,18.6963,18.7166,18.6895,18.6963,268100.0
2011-05-23 14:15:00,27.6,27.61,27.59,27.6,186400.0,18.6895,18.6963,18.6827,18.6895,186400.0
2011-05-23 14:20:00,27.6,27.61,27.59,27.6,84400.0,18.6895,18.6963,18.6827,18.6895,84400.0
2011-05-23 14:25:00,27.61,27.61,27.56,27.56,406400.0,18.6963,18.6963,18.6624,18.6624,406400.0
2011-05-23 14:30:00,27.56,27.58,27.56,27.58,305300.0,18.6624,18.6759,18.6624,18.6759,305300.0
2011-05-23 14:35:00,27.58,27.61,27.58,27.6,312400.0,18.6759,18.6963,18.6759,18.6895,312400.0
2011-05-23 14:40:00,27.59,27.63,27.59,27.6,379200.0,18.6827,18.7098,18.6827,18.6895,379200.0
2011-05-23 14:45:00,27.6,27.61,27.58,27.59,348000.0,18.6895,18.6963,18.6759,18.6827,348000.0
2011-05-23 14:50:00,27.58,27.6,27.58,27.6,269100.0,18.6759,18.6895,18.6759,18.6895,269100.0
2011-05-23 14:55:00,27.6,27.62,27.58,27.6,354100.0,18.6895,18.703,18.6759,18.6895,354100.0
2011-05-23 15:00:00,27.6,27.63,27.58,27.62,442800.0,18.6895,18.7098,18.6759,18.703,442800.0
2011-05-23 15:05:00,27.62,27.63,27.59,27.6,313300.0,18.703,18.7098,18.6827,18.6895,313300.0
2011-05-23 15:10:00,27.59,27.61,27.57,27.6,407000.0,18.6827,18.6963,18.6692,18.6895,407000.0
2011-05-23 15:15:00,27.6,27.62,27.59,27.61,275000.0,18.6895,18.703,18.6827,18.6963,275000.0
2011-05-23 15:20:00,27.6,27.63,27.6,27.63,237200.0,18.6895,18.7098,18.6895,18.7098,237200.0
2011-05-23 15:25:00,27.62,27.63,27.59,27.6,370100.0,18.703,18.7098,18.6827,18.6895,370100.0
2011-05-23 15:30:00,27.6,27.62,27.58,27.61,477800.0,18.6895,18.703,18.6759,18.6963,477800.0
2011-05-23 15:35:00,27.6,27.61,27.57,27.59,432100.0,18.6895,18.6963,18.6692,18.6827,432100.0
2011-05-23 15:40:00,27.58,27.59,27.55,27.55,601300.0,18.6759,18.6827,18.6556,18.6556,601300.0
2011-05-23 15:45:00,27.55,27.58,27.54,27.56,614500.0,18.6556,18.6759,18.6489,18.6624,614500.0
2011-05-23 15:50:00,27.56,27.56,27.52,27.53,614700.0,18.6624,18.6624,18.6353,18.6421,614700.0
2011-05-23 15:55:00,27.52,27.56,27.52,27.53,1072600.0,18.6353,18.6624,18.6353,18.6421,1072600.0
2011-05-24 09:30:00,27.57,27.65,27.56,27.64,492400.0,18.6692,18.7233,18.6624,18.7166,492400.0
2011-05-24 09:35:00,27.64,27.65,27.58,27.61,379100.0,18.7166,18.7233,18.6759,18.6963,379100.0
2011-05-24 09:40:00,27.61,27.64,27.58,27.61,173700.0,18.6963,18.7166,18.6759,18.6963,173700.0
2011-05-24 09:45:00,27.6,27.61,27.53,27.54,138300.0,18.6895,18.6963,18.6421,18.6489,138300.0
2011-05-24 09:50:00,27.55,27.61,27.54,27.6,175900.0,18.6556,18.6963,18.6489,18.6895,175900.0
2011-05-24 09:55:00,27.61,27.63,27.59,27.63,153400.0,18.6963,18.7098,18.6827,18.7098,153400.0
2011-05-24 10:00:00,27.63,27.7,27.63,27.63,437800.0,18.7098,18.7572,18.7098,18.7098,437800.0
2011-05-24 10:05:00,27.63,27.66,27.63,27.63,222400.0,18.7098,18.7301,18.7098,18.7098,222400.0
2011-05-24 10:10:00,27.63,27.7,27.63,27.7,151100.0,18.7098,18.7572,18.7098,18.7572,151100.0
2011-05-24 10:15:00,27.7,27.7,27.63,27.64,146600.0,18.7572,18.7572,18.7098,18.7166,146600.0
2011-05-24 10:20:00,27.63,27.69,27.63,27.65,149100.0,18.7098,18.7504,18.7098,18.7233,149100.0
2011-05-24 10:25:00,27.65,27.66,27.6,27.61,157400.0,18.7233,18.7301,18.6895,18.6963,157400.0
2011-05-24 10:30:00,27.6,27.65,27.59,27.64,204900.0,18.6895,18.7233,18.6827,18.7166,204900.0
2011-05-24 10:35:00,27.63,27.64,27.57,27.59,349900.0,18.7098,18.7166,18.6692,18.6827,349900.0
2011-05-24 10:40:00,27.59,27.66,27.59,27.65,617800.0,18.6827,18.7301,18.6827,18.7233,617800.0
2011-05-24 10:45:00,27.66,27.67,27.61,27.62,274700.0,18.7301,18.7369,18.6963,18.703,274700.0
2011-05-24 10:50:00,27.62,27.64,27.58,27.61,150400.0,18.703,18.7166,18.6759,18.6963,150400.0
2011-05-24 10:55:00,27.61,27.61,27.55,27.56,123000.0,18.6963,18.6963,18.6556,18.6624,123000.0
2011-05-24 11:00:00,27.56,27.62,27.55,27.59,191000.0,18.6624,18.703,18.6556,18.6827,191000.0
2011-05-24 11:05:00,27.59,27.61,27.58,27.6,188100.0,18.6827,18.6963,18.6759,18.6895,188100.0
2011-05-24 11:10:00,27.59,27.62,27.56,27.62,231300.0,18.6827,18.703,18.6624,18.703,231300.0
2011-05-24 11:15:00,27.61,27.63,27.6,27.61,129900.0,18.6963,18.7098,18.6895,18.6963,129900.0
2011-05-24 11:20:00,27.6,27.61,27.55,27.55,257700.0,18.6895,18.6963,18.6556,18.6556,257700.0
2011-05-24 11:25:00,27.54,27.55,27.51,27.54,164300.0,18.6489,18.6556,18.6285,18.6489,164300.0
2011-05-24 11:30:00,27.53,27.57,27.53,27.55,122600.0,18.6421,18.6692,18.6421,18.6556,122600.0
2011-05-24 11:35:00,27.55,27.57,27.53,27.53,383200.0,18.6556,18.6692,18.6421,18.6421,383200.0
2011-05-24 11:40:00,27.53,27.54,27.47,27.49,498900.0,18.6421,18.6489,18.6015,18.615,498900.0
2011-05-24 11:45:00,27.5,27.51,27.41,27.45,535800.0,18.6218,18.6285,18.5608,18.5879,535800.0
2011-05-24 11:50:00,27.44,27.48,27.44,27.46,419200.0,18.5811,18.6082,18.5811,18.5947,419200.0
2011-05-24 11:55:00,27.47,27.47,27.41,27.41,186700.0,18.6015,18.6015,18.5608,18.5608,186700.0
2011-05-24 12:00:00,27.41,27.43,27.38,27.41,393900.0,18.5608,18.5744,18.5405,18.5608,393900.0
2011-05-24 12:05:00,27.41,27.46,27.38,27.45,227100.0,18.5608,18.5947,18.5405,18.5879,227100.0
2011-05-24 12:10:00,27.46,27.49,27.45,27.48,143000.0,18.5947,18.615,18.5879,18.6082,143000.0
2011-05-24 12:15:00,27.48,27.49,27.45,27.46,215400.0,18.6082,18.615,18.5879,18.5947,215400.0
2011-05-24 12:20:00,27.46,27.47,27.44,27.46,108100.0,18.5947,18.6015,18.5811,18.5947,108100.0
2011-05-24 12:25:00,27.46,27.51,27.46,27.51,197200.0,18.5947,18.6285,18.5947,18.6285,197200.0
2011-05-24 12:30:00,27.51,27.51,27.47,27.5,204100.0,18.6285,18.6285,18.6015,18.6218,204100.0
2011-05-24 12:35:00,27.5,27.57,27.5,27.57,156800.0,18.6218,18.6692,18.6218,18.6692,156800.0
2011-05-24 12:40:00,27.56,27.6,27.56,27.57,225800.0,18.6624,18.6895,18.6624,18.6692,225800.0
2011-05-24 12:45:00,27.57,27.58,27.53,27.55,138300.0,18.6692,18.6759,18.6421,18.6556,138300.0
2011-05-24 12:50:00,27.54,27.58,27.54,27.55,89600.0,18.6489,18.6759,18.6489,18.6556,89600.0
2011-05-24 12:55:00,27.55,27.56,27.53,27.55,75800.0,18.6556,18.6624,18.6421,18.6556,75800.0
2011-05-24 13:00:00,27.55,27.57,27.53,27.55,97900.0,18.6556,18.6692,18.6421,18.6556,97900.0
2011-05-24 13:05:00,27.55,27.57,27.53,27.53,100000.0,18.6556,18.6692,18.6421,18.6421,100000.0
2011-05-24 13:10:00,27.53,27.54,27.51,27.53,88800.0,18.6421,18.6489,18.6285,18.6421,88800.0
2011-05-24 13:15:00,27.53,27.53,27.45,27.45,137400.0,18.6421,18.6421,18.5879,18.5879,137400.0
2011-05-24 13:20:00,27.45,27.46,27.41,27.42,181200.0,18.5879,18.5947,18.5608,18.5676,181200.0
2011-05-24 13:25:00,27.43,27.46,27.4,27.45,196000.0,18.5744,18.5947,18.5541,18.5879,196000.0
2011-05-24 13:30:00,27.45,27.49,27.44,27.47,132600.0,18.5879,18.615,18.5811,18.6015,132600.0
2011-05-24 13:35:00,27.46,27.52,27.45,27.5,378000.0,18.5947,18.6353,18.5879,18.6218,378000.0
2011-05-24 13:40:00,27.49,27.5,27.48,27.49,85700.0,18.615,18.6218,18.6082,18.615,85700.0
2011-05-24 13:45:00,27.5,27.5,27.45,27.46,112100.0,18.6218,18.6218,18.5879,18.5947,112100.0
2011-05-24 13:50:00,27.46,27.47,27.44,27.45,318200.0,18.5947,18.6015,18.5811,18.5879,318200.0
2011-05-24 13:55:00,27.45,27.45,27.43,27.44,105900.0,18.5879,18.5879,18.5744,18.5811,105900.0
2011-05-24 14:00:00,27.44,27.45,27.42,27.42,256500.0,18.5811,18.5879,18.5676,18.5676,256500.0
2011-05-24 14:05:00,27.43,27.45,27.39,27.44,256700.0,18.5744,18.5879,18.5473,18.5811,256700.0
2011-05-24 14:10:00,27.44,27.47,27.43,27.44,202200.0,18.5811,18.6015,18.5744,18.5811,202200.0
2011-05-24 14:15:00,27.44,27.55,27.43,27.55,351500.0,18.5811,18.6556,18.5744,18.6556,351500.0
2011-05-24 14:20:00,27.54,27.58,27.52,27.57,259200.0,18.6489,18.6759,18.6353,18.6692,259200.0
2011-05-24 14:25:00,27.56,27.57,27.54,27.56,144400.0,18.6624,18.6692,18.6489,18.6624,144400.0
2011-05-24 14:30:00,27.56,27.58,27.54,27.55,193500.0,18.6624,18.6759,18.6489,18.6556,193500.0
2011-05-24 14:35:00,27.55,27.55,27.53,27.53,140900.0,18.6556,18.6556,18.6421,18.6421,140900.0
2011-05-24 14:40:00,27.53,27.54,27.51,27.51,193400.0,18.6421,18.6489,18.6285,18.6285,193400.0
2011-05-24 14:45:00,27.52,27.56,27.49,27.54,240800.0,18.6353,18.6624,18.615,18.6489,240800.0
2011-05-24 14:50:00,27.55,27.55,27.51,27.52,190900.0,18.6556,18.6556,18.6285,18.6353,190900.0
2011-05-24 14:55:00,27.52,27.53,27.52,27.52,86900.0,18.6353,18.6421,18.6353,18.6353,86900.0
2011-05-24 15:00:00,27.52,27.58,27.52,27.58,135800.0,18.6353,18.6759,18.6353,18.6759,135800.0
2011-05-24 15:05:00,27.58,27.59,27.52,27.59,341700.0,18.6759,18.6827,18.6353,18.6827,341700.0
2011-05-24 15:10:00,27.59,27.61,27.56,27.61,203700.0,18.6827,18.6963,18.6624,18.6963,203700.0
2011-05-24 15:15:00,27.6,27.62,27.59,27.6,246700.0,18.6895,18.703,18.6827,18.6895,246700.0
2011-05-24 15:20:00,27.61,27.66,27.6,27.66,303900.0,18.6963,18.7301,18.6895,18.7301,303900.0
2011-05-24 15:25:00,27.65,27.7,27.65,27.68,305300.0,18.7233,18.7572,18.7233,18.7437,305300.0
2011-05-24 15:30:00,27.68,27.71,27.67,27.7,341500.0,18.7437,18.764,18.7369,18.7572,341500.0
2011-05-24 15:35:00,27.7,27.73,27.67,27.68,349700.0,18.7572,18.7775,18.7369,18.7437,349700.0
2011-05-24 15:40:00,27.68,27.71,27.67,27.68,295900.0,18.7437,18.764,18.7369,18.7437,295900.0
2011-05-24 15:45:00,27.67,27.68,27.63,27.63,302100.0,18.7369,18.7437,18.7098,18.7098,302100.0
2011-05-24 15:50:00,27.63,27.64,27.6,27.61,282600.0,18.7098,18.7166,18.6895,18.6963,282600.0
2011-05-24 15:55:00,27.6,27.65,27.58,27.61,1025200.0,18.6895,18.7233,18.6759,18.6963,1025200.0
2011-05-25 09:30:00,27.43,27.7,27.43,27.53,780700.0,18.5744,18.7572,18.5744,18.6421,780700.0
2011-05-25 09:35:00,27.51,27.8,27.48,27.79,733000.0,18.6285,18.8249,18.6082,18.8181,733000.0
2011-05-25 09:40:00,27.79,27.82,27.66,27.67,336100.0,18.8181,18.8385,18.7301,18.7369,336100.0
2011-05-25 09:45:00,27.66,27.73,27.63,27.69,322400.0,18.7301,18.7775,18.7098,18.7504,322400.0
2011-05-25 09:50:00,27.68,27.7,27.63,27.68,336100.0,18.7437,18.7572,18.7098,18.7437,336100.0
2011-05-25 09:55:00,27.68,27.69,27.63,27.65,285800.0,18.7437,18.7504,18.7098,18.7233,285800.0
2011-05-25 10:00:00,27.64,27.7,27.64,27.67,280900.0,18.7166,18.7572,18.7166,18.7369,280900.0
2011-05-25 10:05:00,27.66,27.67,27.63,27.67,153800.0,18.7301,18.7369,18.7098,18.7369,153800.0
2011-05-25 10:10:00,27.67,27.67,27.55,27.57,294400.0,18.7369,18.7369,18.6556,18.6692,294400.0
2011-05-25 10:15:00,27.57,27.57,27.54,27.55,138700.0,18.6692,18.6692,18.6489,18.6556,138700.0
2011-05-25 10:20:00,27.54,27.58,27.5,27.58,234900.0,18.6489,18.6759,18.6218,18.6759,234900.0
2011-05-25 10:25:00,27.58,27.64,27.57,27.6,377000.0,18.6759,18.7166,18.6692,18.6895,377000.0
2011-05-25 10:30:00,27.6,27.72,27.58,27.72,463800.0,18.6895,18.7707,18.6759,18.7707,463800.0
2011-05-25 10:35:00,27.72,27.77,27.7,27.76,388300.0,18.7707,18.8046,18.7572,18.7978,388300.0
2011-05-25 10:40:00,27.76,27.83,27.76,27.82,477000.0,18.7978,18.8452,18.7978,18.8385,477000.0
2011-05-25 10:45:00,27.83,27.86,27.81,27.84,677200.0,18.8452,18.8655,18.8317,18.852,677200.0
2011-05-25 10:50:00,27.85,27.91,27.84,27.85,310700.0,18.8588,18.8994,18.852,18.8588,310700.0
2011-05-25 10:55:00,27.84,27.88,27.82,27.83,189200.0,18.852,18.8791,18.8385,18.8452,189200.0
2011-05-25 11:00:00,27.82,27.83,27.79,27.81,405700.0,18.8385,18.8452,18.8181,18.8317,405700.0
2011-05-25 11:05:00,27.81,27.87,27.8,27.85,385900.0,18.8317,18.8723,18.8249,18.8588,385900.0
2011-05-25 11:10:00,27.84,27.85,27.79,27.84,155100.0,18.852,18.8588,18.8181,18.852,155100.0
2011-05-25 11:15:00,27.83,27.86,27.79,27.79,182200.0,18.8452,18.8655,18.8181,18.8181,182200.0
2011-05-25 11:20:00,27.79,27.85,27.79,27.82,275000.0,18.8181,18.8588,18.8181,18.8385,275000.0
2011-05-25 11:25:00,27.82,27.83,27.76,27.76,143900.0,18.8385,18.8452,18.7978,18.7978,143900.0
2011-05-25 11:30:00,27.76,27.78,27.74,27.77,140200.0,18.7978,18.8114,18.7843,18.8046,140200.0
2011-05-25 11:35:00,27.77,27.83,27.76,27.82,116600.0,18.8046,18.8452,18.7978,18.8385,116600.0
2011-05-25 11:40:00,27.82,27.83,27.77,27.78,130100.0,18.8385,18.8452,18.8046,18.8114,130100.0
2011-05-25 11:45:00,27.79,27.84,27.77,27.77,225400.0,18.8181,18.852,18.8046,18.8046,225400.0
2011-05-25 11:50:00,27.78,27.78,27.73,27.73,115400.0,18.8114,18.8114,18.7775,18.7775,115400.0
2011-05-25 11:55:00,27.73,27.74,27.72,27.72,92300.0,18.7775,18.7843,18.7707,18.7707,92300.0
2011-05-25 12:00:00,27.73,27.74,27.73,27.73,72000.0,18.7775,18.7843,18.7775,18.7775,72000.0
2011-05-25 12:05:00,27.73,27.76,27.73,27.76,122100.0,18.7775,18.7978,18.7775,18.7978,122100.0
2011-05-25 12:10:00,27.75,27.76,27.72,27.73,139700.0,18.7911,18.7978,18.7707,18.7775,139700.0
2011-05-25 12:15:00,27.72,27.74,27.69,27.69,63300.0,18.7707,18.7843,18.7504,18.7504,63300.0
2011-05-25 12:20:00,27.69,27.71,27.68,27.68,97400.0,18.7504,18.764,18.7437,18.7437,97400.0
2011-05-25 12:25:00,27.69,27.7,27.68,27.69,113000.0,18.7504,18.7572,18.7437,18.7504,113000.0
2011-05-25 12:30:00,27.68,27.69,27.66,27.69,90300.0,18.7437,18.7504,18.7301,18.7504,90300.0
2011-05-25 12:35:00,27.68,27.7,27.67,27.67,166800.0,18.7437,18.7572,18.7369,18.7369,166800.0
2011-05-25 12:40:00,27.68,27.68,27.59,27.59,234100.0,18.7437,18.7437,18.6827,18.6827,234100.0
2011-05-25 12:45:00,27.6,27.62,27.57,27.57,214900.0,18.6895,18.703,18.6692,18.6692,214900.0
2011-05-25 12:50:00,27.58,27.62,27.57,27.62,112400.0,18.6759,18.703,18.6692,18.703,112400.0
2011-05-25 12:55:00,27.62,27.65,27.61,27.65,83500.0,18.703,18.7233,18.6963,18.7233,83500.0
2011-05-25 13:00:00,27.65,27.66,27.63,27.64,171200.0,18.7233,18.7301,18.7098,18.7166,171200.0
2011-05-25 13:05:00,27.64,27.65,27.62,27.65,84800.0,18.7166,18.7233,18.703,18.7233,84800.0
2011-05-25 13:10:00,27.65,27.65,27.6,27.6,190000.0,18.7233,18.7233,18.6895,18.6895,190000.0
2011-05-25 13:15:00,27.6,27.61,27.58,27.58,126000.0,18.6895,18.6963,18.6759,18.6759,126000.0
2011-05-25 13:20:00,27.59,27.59,27.53,27.53,205300.0,18.6827,18.6827,18.6421,18.6421,205300.0
2011-05-25 13:25:00,27.52,27.53,27.48,27.49,179400.0,18.6353,18.6421,18.6082,18.615,179400.0
2011-05-25 13:30:00,27.49,27.55,27.49,27.54,201600.0,18.615,18.6556,18.615,18.6489,201600.0
2011-05-25 13:35:00,27.55,27.56,27.54,27.55,78600.0,18.6556,18.6624,18.6489,18.6556,78600.0
2011-05-25 13:40:00,27.55,27.6,27.52,27.59,225300.0,18.6556,18.6895,18.6353,18.6827,225300.0
2011-05-25 13:45:00,27.58,27.6,27.55,27.58,134100.0,18.6759,18.6895,18.6556,18.6759,134100.0
2011-05-25 13:50:00,27.58,27.6,27.57,27.59,117400.0,18.6759,18.6895,18.6692,18.6827,117400.0
2011-05-25 13:55:00,27.59,27.59,27.55,27.57,82700.0,18.6827,18.6827,18.6556,18.6692,82700.0
2011-05-25 14:00:00,27.56,27.59,27.54,27.56,102600.0,18.6624,18.6827,18.6489,18.6624,102600.0
2011-05-25 14:05:00,27.55,27.59,27.54,27.58,121700.0,18.6556,18.6827,18.6489,18.6759,121700.0
2011-05-25 14:10:00,27.58,27.62,27.57,27.61,112300.0,18.6759,18.703,18.6692,18.6963,112300.0
2011-05-25 14:15:00,27.61,27.64,27.6,27.64,170700.0,18.6963,18.7166,18.6895,18.7166,170700.0
2011-05-25 14:20:00,27.64,27.67,27.63,27.66,173600.0,18.7166,18.7369,18.7098,18.7301,173600.0
2011-05-25 14:25:00,27.65,27.69,27.65,27.69,111600.0,18.7233,18.7504,18.7233,18.7504,111600.0
2011-05-25 14:30:00,27.69,27.69,27.67,27.68,194400.0,18.7504,18.7504,18.7369,18.7437,194400.0
2011-05-25 14:35:00,27.68,27.68,27.63,27.63,136900.0,18.7437,18.7437,18.7098,18.7098,136900.0
2011-05-25 14:40:00,27.64,27.65,27.62,27.65,121500.0,18.7166,18.7233,18.703,18.7233,121500.0
2011-05-25 14:45:00,27.65,27.66,27.63,27.64,69300.0,18.7233,18.7301,18.7098,18.7166,69300.0
2011-05-25 14:50:00,27.64,27.68,27.64,27.64,92600.0,18.7166,18.7437,18.7166,18.7166,92600.0
2011-05-25 14:55:00,27.64,27.66,27.63,27.64,107100.0,18.7166,18.7301,18.7098,18.7166,107100.0
2011-05-25 15:00:00,27.63,27.72,27.63,27.71,288000.0,18.7098,18.7707,18.7098,18.764,288000.0
2011-05-25 15:05:00,27.72,27.79,27.71,27.77,415100.0,18.7707,18.8181,18.764,18.8046,415100.0
2011-05-25 15:10:00,27.77,27.82,27.77,27.8,272300.0,18.8046,18.8385,18.8046,18.8249,272300.0
2011-05-25 15:15:00,27.79,27.8,27.73,27.74,282900.0,18.8181,18.8249,18.7775,18.7843,282900.0
2011-05-25 15:20:00,27.75,27.75,27.7,27.7,143300.0,18.7911,18.7911,18.7572,18.7572,143300.0
2011-05-25 15:25:00,27.71,27.71,27.69,27.71,200500.0,18.764,18.764,18.7504,18.764,200500.0
2011-05-25 15:30:00,27.71,27.71,27.67,27.68,181100.0,18.764,18.764,18.7369,18.7437,181100.0
2011-05-25 15:35:00,27.68,27.69,27.65,27.65,148900.0,18.7437,18.7504,18.7233,18.7233,148900.0
2011-05-25 15:40:00,27.65,27.66,27.64,27.64,273300.0,18.7233,18.7301,18.7166,18.7166,273300.0
2011-05-25 15:45:00,27.64,27.65,27.59,27.59,469700.0,18.7166,18.7233,18.6827,18.6827,469700.0
2011-05-25 15:50:00,27.6,27.6,27.57,27.57,358300.0,18.6895,18.6895,18.6692,18.6692,358300.0
2011-05-25 15:55:00,27.58,27.58,27.56,27.58,898100.0,18.6759,18.6759,18.6624,18.6759,898100.0
2011-05-26 09:30:00,27.4,27.6,27.4,27.58,356600.0,18.5541,18.6895,18.5541,18.6759,356600.0
2011-05-26 09:35:00,27.57,27.67,27.57,27.66,513700.0,18.6692,18.7369,18.6692,18.7301,513700.0
2011-05-26 09:40:00,27.66,27.71,27.64,27.7,466600.0,18.7301,18.764,18.7166,18.7572,466600.0
2011-05-26 09:45:00,27.71,27.71,27.67,27.68,287600.0,18.764,18.764,18.7369,18.7437,287600.0
2011-05-26 09:50:00,27.68,27.74,27.58,27.59,338700.0,18.7437,18.7843,18.6759,18.6827,338700.0
2011-05-26 09:55:00,27.59,27.62,27.53,27.58,378300.0,18.6827,18.703,18.6421,18.6759,378300.0
2011-05-26 10:00:00,27.58,27.58,27.52,27.53,283600.0,18.6759,18.6759,18.6353,18.6421,283600.0
2011-05-26 10:05:00,27.52,27.53,27.44,27.45,346800.0,18.6353,18.6421,18.5811,18.5879,346800.0
2011-05-26 10:10:00,27.45,27.49,27.41,27.45,246200.0,18.5879,18.615,18.5608,18.5879,246200.0
2011-05-26 10:15:00,27.46,27.51,27.46,27.5,150300.0,18.5947,18.6285,18.5947,18.6218,150300.0
2011-05-26 10:20:00,27.51,27.57,27.48,27.57,247300.0,18.6285,18.6692,18.6082,18.6692,247300.0
2011-05-26 10:25:00,27.57,27.58,27.53,27.54,369500.0,18.6692,18.6759,18.6421,18.6489,369500.0
2011-05-26 10:30:00,27.53,27.55,27.49,27.54,329600.0,18.6421,18.6556,18.615,18.6489,329600.0
2011-05-26 10:35:00,27.54,27.59,27.53,27.58,177500.0,18.6489,18.6827,18.6421,18.6759,177500.0
2011-05-26 10:40:00,27.59,27.59,27.55,27.59,181500.0,18.6827,18.6827,18.6556,18.6827,181500.0
2011-05-26 10:45:00,27.59,27.59,27.51,27.53,253900.0,18.6827,18.6827,18.6285,18.6421,253900.0
2011-05-26 10:50:00,27.53,27.55,27.44,27.47,211900.0,18.6421,18.6556,18.5811,18.6015,211900.0
2011-05-26 10:55:00,27.47,27.48,27.44,27.46,178200.0,18.6015,18.6082,18.5811,18.5947,178200.0
2011-05-26 11:00:00,27.45,27.46,27.43,27.44,288200.0,18.5879,18.5947,18.5744,18.5811,288200.0
2011-05-26 11:05:00,27.44,27.52,27.43,27.52,291300.0,18.5811,18.6353,18.5744,18.6353,291300.0
2011-05-26 11:10:00,27.51,27.52,27.5,27.51,107500.0,18.6285,18.6353,18.6218,18.6285,107500.0
2011-05-26 11:15:00,27.51,27.54,27.49,27.54,185600.0,18.6285,18.6489,18.615,18.6489,185600.0
2011-05-26 11:20:00,27.54,27.54,27.5,27.52,62000.0,18.6489,18.6489,18.6218,18.6353,62000.0
2011-05-26 11:25:00,27.51,27.55,27.51,27.54,99600.0,18.6285,18.6556,18.6285,18.6489,99600.0
2011-05-26 11:30:00,27.54,27.57,27.52,27.53,251600.0,18.6489,18.6692,18.6353,18.6421,251600.0
2011-05-26 11:35:00,27.53,27.55,27.48,27.49,112200.0,18.6421,18.6556,18.6082,18.615,112200.0
2011-05-26 11:40:00,27.49,27.54,27.48,27.54,95900.0,18.615,18.6489,18.6082,18.6489,95900.0
2011-05-26 11:45:00,27.53,27.54,27.5,27.53,79300.0,18.6421,18.6489,18.6218,18.6421,79300.0
2011-05-26 11:50:00,27.53,27.55,27.52,27.52,103300.0,18.6421,18.6556,18.6353,18.6353,103300.0
2011-05-26 11:55:00,27.52,27.53,27.51,27.52,57300.0,18.6353,18.6421,18.6285,18.6353,57300.0
2011-05-26 12:00:00,27.52,27.53,27.51,27.51,149700.0,18.6353,18.6421,18.6285,18.6285,149700.0
2011-05-26 12:05:00,27.52,27.52,27.5,27.51,96300.0,18.6353,18.6353,18.6218,18.6285,96300.0
2011-05-26 12:10:00,27.51,27.57,27.51,27.54,195300.0,18.6285,18.6692,18.6285,18.6489,195300.0
2011-05-26 12:15:00,27.53,27.55,27.5,27.51,82300.0,18.6421,18.6556,18.6218,18.6285,82300.0
2011-05-26 12:20:00,27.52,27.53,27.49,27.52,156900.0,18.6353,18.6421,18.615,18.6353,156900.0
2011-05-26 12:25:00,27.52,27.56,27.51,27.54,302000.0,18.6353,18.6624,18.6285,18.6489,302000.0
2011-05-26 12:30:00,27.54,27.56,27.52,27.52,65800.0,18.6489,18.6624,18.6353,18.6353,65800.0
2011-05-26 12:35:00,27.52,27.52,27.49,27.51,57000.0,18.6353,18.6353,18.615,18.6285,57000.0
2011-05-26 12:40:00,27.5,27.53,27.5,27.51,71700.0,18.6218,18.6421,18.6218,18.6285,71700.0
2011-05-26 12:45:00,27.51,27.58,27.51,27.58,275500.0,18.6285,18.6759,18.6285,18.6759,275500.0
2011-05-26 12:50:00,27.57,27.6,27.56,27.58,95500.0,18.6692,18.6895,18.6624,18.6759,95500.0
2011-05-26 12:55:00,27.58,27.58,27.55,27.58,74500.0,18.6759,18.6759,18.6556,18.6759,74500.0
2011-05-26 13:00:00,27.58,27.61,27.56,27.6,118300.0,18.6759,18.6963,18.6624,18.6895,118300.0
2011-05-26 13:05:00,27.6,27.61,27.58,27.59,123500.0,18.6895,18.6963,18.6759,18.6827,123500.0
2011-05-26 13:10:00,27.6,27.6,27.55,27.56,97400.0,18.6895,18.6895,18.6556,18.6624,97400.0
2011-05-26 13:15:00,27.56,27.62,27.56,27.6,188600.0,18.6624,18.703,18.6624,18.6895,188600.0
2011-05-26 13:20:00,27.6,27.62,27.58,27.61,111900.0,18.6895,18.703,18.6759,18.6963,111900.0
2011-05-26 13:25:00,27.61,27.62,27.58,27.62,192900.0,18.6963,18.703,18.6759,18.703,192900.0
2011-05-26 13:30:00,27.61,27.62,27.59,27.62,113000.0,18.6963,18.703,18.6827,18.703,113000.0
2011-05-26 13:35:00,27.62,27.63,27.59,27.62,209400.0,18.703,18.7098,18.6827,18.703,209400.0
2011-05-26 13:40:00,27.61,27.66,27.61,27.65,213100.0,18.6963,18.7301,18.6963,18.7233,213100.0
2011-05-26 13:45:00,27.65,27.65,27.59,27.6,85800.0,18.7233,18.7233,18.6827,18.6895,85800.0
2011-05-26 13:50:00,27.59,27.64,27.59,27.6,399000.0,18.6827,18.7166,18.6827,18.6895,399000.0
2011-05-26 13:55:00,27.6,27.6,27.59,27.6,33600.0,18.6895,18.6895,18.6827,18.6895,33600.0
2011-05-26 14:00:00,27.6,27.63,27.58,27.62,187900.0,18.6895,18.7098,18.6759,18.703,187900.0
2011-05-26 14:05:00,27.62,27.66,27.61,27.66,153200.0,18.703,18.7301,18.6963,18.7301,153200.0
2011-05-26 14:10:00,27.65,27.69,27.64,27.68,334100.0,18.7233,18.7504,18.7166,18.7437,334100.0
2011-05-26 14:15:00,27.68,27.69,27.64,27.68,113000.0,18.7437,18.7504,18.7166,18.7437,113000.0
2011-05-26 14:20:00,27.67,27.71,27.65,27.69,304400.0,18.7369,18.764,18.7233,18.7504,304400.0
2011-05-26 14:25:00,27.69,27.75,27.69,27.75,189200.0,18.7504,18.7911,18.7504,18.7911,189200.0
2011-05-26 14:30:00,27.75,27.82,27.73,27.81,378800.0,18.7911,18.8385,18.7775,18.8317,378800.0
2011-05-26 14:35:00,27.81,27.83,27.78,27.78,220600.0,18.8317,18.8452,18.8114,18.8114,220600.0
2011-05-26 14:40:00,27.78,27.8,27.77,27.77,140700.0,18.8114,18.8249,18.8046,18.8046,140700.0
2011-05-26 14:45:00,27.77,27.8,27.75,27.78,140800.0,18.8046,18.8249,18.7911,18.8114,140800.0
2011-05-26 14:50:00,27.78,27.8,27.76,27.78,241600.0,18.8114,18.8249,18.7978,18.8114,241600.0
2011-05-26 14:55:00,27.78,27.82,27.78,27.8,244700.0,18.8114,18.8385,18.8114,18.8249,244700.0
2011-05-26 15:00:00,27.8,27.81,27.79,27.81,100000.0,18.8249,18.8317,18.8181,18.8317,100000.0
2011-05-26 15:05:00,27.81,27.81,27.72,27.72,234900.0,18.8317,18.8317,18.7707,18.7707,234900.0
2011-05-26 15:10:00,27.72,27.72,27.67,27.7,175900.0,18.7707,18.7707,18.7369,18.7572,175900.0
2011-05-26 15:15:00,27.7,27.71,27.69,27.69,87400.0,18.7572,18.764,18.7504,18.7504,87400.0
2011-05-26 15:20:00,27.69,27.74,27.68,27.74,182800.0,18.7504,18.7843,18.7437,18.7843,182800.0
2011-05-26 15:25:00,27.74,27.76,27.71,27.73,191000.0,18.7843,18.7978,18.764,18.7775,191000.0
2011-05-26 15:30:00,27.73,27.77,27.71,27.71,253900.0,18.7775,18.8046,18.764,18.764,253900.0
2011-05-26 15:35:00,27.71,27.74,27.68,27.74,291600.0,18.764,18.7843,18.7437,18.7843,291600.0
2011-05-26 15:40:00,27.73,27.74,27.69,27.7,250000.0,18.7775,18.7843,18.7504,18.7572,250000.0
2011-05-26 15:45:00,27.69,27.7,27.65,27.66,300300.0,18.7504,18.7572,18.7233,18.7301,300300.0
2011-05-26 15:50:00,27.66,27.72,27.65,27.69,409100.0,18.7301,18.7707,18.7233,18.7504,409100.0
2011-05-26 15:55:00,27.69,27.72,27.67,27.71,872800.0,18.7504,18.7707,18.7369,18.764,872800.0
2011-05-27 09:30:00,27.73,27.92,27.71,27.91,407700.0,18.7775,18.9062,18.764,18.8994,407700.0
2011-05-27 09:35:00,27.91,28.04,27.9,28.04,705800.0,18.8994,18.9874,18.8926,18.9874,705800.0
2011-05-27 09:40:00,28.04,28.07,28.0,28.04,482500.0,18.9874,19.0077,18.9603,18.9874,482500.0
2011-05-27 09:45:00,28.03,28.15,28.01,28.1,559400.0,18.9807,19.0619,18.9671,19.0281,559400.0
2011-05-27 09:50:00,28.1,28.13,28.05,28.13,415200.0,19.0281,19.0484,18.9942,19.0484,415200.0
2011-05-27 09:55:00,28.13,28.25,28.12,28.2,466200.0,19.0484,19.1296,19.0416,19.0958,466200.0
2011-05-27 10:00:00,28.19,28.23,28.1,28.21,1420000.0,19.089,19.1161,19.0281,19.1025,1420000.0
2011-05-27 10:05:00,28.21,28.23,28.16,28.18,523100.0,19.1025,19.1161,19.0687,19.0822,523100.0
2011-05-27 10:10:00,28.18,28.2,28.15,28.17,300700.0,19.0822,19.0958,19.0619,19.0755,300700.0
2011-05-27 10:15:00,28.18,28.22,28.15,28.21,336200.0,19.0822,19.1093,19.0619,19.1025,336200.0
2011-05-27 10:20:00,28.21,28.21,28.17,28.19,274600.0,19.1025,19.1025,19.0755,19.089,274600.0
2011-05-27 10:25:00,28.19,28.25,28.16,28.25,426500.0,19.089,19.1296,19.0687,19.1296,426500.0
2011-05-27 10:30:00,28.25,28.3,28.23,28.29,582900.0,19.1296,19.1635,19.1161,19.1567,582900.0
2011-05-27 10:35:00,28.3,28.33,28.29,28.31,712200.0,19.1635,19.1838,19.1567,19.1703,712200.0
2011-05-27 10:40:00,28.31,28.32,28.25,28.27,504200.0,19.1703,19.177,19.1296,19.1432,504200.0
2011-05-27 10:45:00,28.28,28.3,28.25,28.27,353300.0,19.1499,19.1635,19.1296,19.1432,353300.0
2011-05-27 10:50:00,28.28,28.29,28.27,28.27,264800.0,19.1499,19.1567,19.1432,19.1432,264800.0
2011-05-27 10:55:00,28.28,28.34,28.27,28.34,360200.0,19.1499,19.1906,19.1432,19.1906,360200.0
2011-05-27 11:00:00,28.34,28.43,28.33,28.43,660200.0,19.1906,19.2515,19.1838,19.2515,660200.0
2011-05-27 11:05:00,28.43,28.45,28.41,28.45,344100.0,19.2515,19.2651,19.238,19.2651,344100.0
2011-05-27 11:10:00,28.45,28.48,28.44,28.45,458600.0,19.2651,19.2854,19.2583,19.2651,458600.0
2011-05-27 11:15:00,28.44,28.44,28.4,28.41,119700.0,19.2583,19.2583,19.2312,19.238,119700.0
2011-05-27 11:20:00,28.41,28.45,28.4,28.44,183000.0,19.238,19.2651,19.2312,19.2583,183000.0
2011-05-27 11:25:00,28.43,28.44,28.3,28.32,504500.0,19.2515,19.2583,19.1635,19.177,504500.0
2011-05-27 11:30:00,28.32,28.32,28.24,28.27,355500.0,19.177,19.177,19.1229,19.1432,355500.0
2011-05-27 11:35:00,28.27,28.3,28.27,28.28,68200.0,19.1432,19.1635,19.1432,19.1499,68200.0
2011-05-27 11:40:00,28.28,28.29,28.26,28.29,81400.0,19.1499,19.1567,19.1364,19.1567,81400.0
2011-05-27 11:45:00,28.29,28.29,28.27,28.29,283300.0,19.1567,19.1567,19.1432,19.1567,283300.0
2011-05-27 11:50:00,28.29,28.33,28.29,28.3,194000.0,19.1567,19.1838,19.1567,19.1635,194000.0
2011-05-27 11:55:00,28.31,28.34,28.3,28.34,113400.0,19.1703,19.1906,19.1635,19.1906,113400.0
2011-05-27 12:00:00,28.33,28.34,28.24,28.24,214200.0,19.1838,19.1906,19.1229,19.1229,214200.0
2011-05-27 12:05:00,28.25,28.26,28.23,28.24,73300.0,19.1296,19.1364,19.1161,19.1229,73300.0
2011-05-27 12:10:00,28.25,28.26,28.24,28.25,67700.0,19.1296,19.1364,19.1229,19.1296,67700.0
2011-05-27 12:15:00,28.24,28.25,28.23,28.24,117300.0,19.1229,19.1296,19.1161,19.1229,117300.0
2011-05-27 12:20:00,28.24,28.25,28.23,28.23,90700.0,19.1229,19.1296,19.1161,19.1161,90700.0
2011-05-27 12:25:00,28.23,28.26,28.21,28.26,162000.0,19.1161,19.1364,19.1025,19.1364,162000.0
2011-05-27 12:30:00,28.25,28.26,28.24,28.25,134300.0,19.1296,19.1364,19.1229,19.1296,134300.0
2011-05-27 12:35:00,28.25,28.28,28.24,28.27,133100.0,19.1296,19.1499,19.1229,19.1432,133100.0
2011-05-27 12:40:00,28.27,28.28,28.26,28.27,106500.0,19.1432,19.1499,19.1364,19.1432,106500.0
2011-05-27 12:45:00,28.27,28.28,28.27,28.28,48300.0,19.1432,19.1499,19.1432,19.1499,48300.0
2011-05-27 12:50:00,28.27,28.28,28.25,28.27,154400.0,19.1432,19.1499,19.1296,19.1432,154400.0
2011-05-27 12:55:00,28.28,28.28,28.26,28.27,315100.0,19.1499,19.1499,19.1364,19.1432,315100.0
2011-05-27 13:00:00,28.28,28.3,28.26,28.29,227600.0,19.1499,19.1635,19.1364,19.1567,227600.0
2011-05-27 13:05:00,28.3,28.32,28.29,28.31,68500.0,19.1635,19.177,19.1567,19.1703,68500.0
2011-05-27 13:10:00,28.31,28.34,28.31,28.32,175000.0,19.1703,19.1906,19.1703,19.177,175000.0
2011-05-27 13:15:00,28.32,28.33,28.29,28.31,252300.0,19.177,19.1838,19.1567,19.1703,252300.0
2011-05-27 13:20:00,28.31,28.34,28.3,28.32,179800.0,19.1703,19.1906,19.1635,19.177,179800.0
2011-05-27 13:25:00,28.32,28.33,28.31,28.33,67000.0,19.177,19.1838,19.1703,19.1838,67000.0
2011-05-27 13:30:00,28.33,28.35,28.32,28.33,155100.0,19.1838,19.1973,19.177,19.1838,155100.0
2011-05-27 13:35:00,28.33,28.34,28.32,28.33,91400.0,19.1838,19.1906,19.177,19.1838,91400.0
2011-05-27 13:40:00,28.33,28.35,28.33,28.35,63000.0,19.1838,19.1973,19.1838,19.1973,63000.0
2011-05-27 13:45:00,28.35,28.35,28.34,28.34,19600.0,19.1973,19.1973,19.1906,19.1906,19600.0
2011-05-27 13:50:00,28.35,28.37,28.33,28.37,159800.0,19.1973,19.2109,19.1838,19.2109,159800.0
2011-05-27 13:55:00,28.36,28.38,28.36,28.36,78100.0,19.2041,19.2177,19.2041,19.2041,78100.0
2011-05-27 14:00:00,28.36,28.37,28.34,28.34,114300.0,19.2041,19.2109,19.1906,19.1906,114300.0
2011-05-27 14:05:00,28.34,28.34,28.32,28.33,95400.0,19.1906,19.1906,19.177,19.1838,95400.0
2011-05-27 14:10:00,28.32,28.34,28.31,28.34,132400.0,19.177,19.1906,19.1703,19.1906,132400.0
2011-05-27 14:15:00,28.34,28.36,28.32,28.36,150200.0,19.1906,19.2041,19.177,19.2041,150200.0
2011-05-27 14:20:00,28.36,28.38,28.35,28.36,140100.0,19.2041,19.2177,19.1973,19.2041,140100.0
2011-05-27 14:25:00,28.36,28.37,28.35,28.36,57100.0,19.2041,19.2109,19.1973,19.2041,57100.0
2011-05-27 14:30:00,28.35,28.36,28.3,28.3,180600.0,19.1973,19.2041,19.1635,19.1635,180600.0
2011-05-27 14:35:00,28.3,28.33,28.29,28.32,200800.0,19.1635,19.1838,19.1567,19.177,200800.0
2011-05-27 14:40:00,28.32,28.33,28.25,28.25,211800.0,19.177,19.1838,19.1296,19.1296,211800.0
2011-05-27 14:45:00,28.26,28.26,28.22,28.23,211400.0,19.1364,19.1364,19.1093,19.1161,211400.0
2011-05-27 14:50:00,28.23,28.24,28.2,28.21,122500.0,19.1161,19.1229,19.0958,19.1025,122500.0
2011-05-27 14:55:00,28.2,28.22,28.19,28.19,162600.0,19.0958,19.1093,19.089,19.089,162600.0
2011-05-27 15:00:00,28.2,28.2,28.15,28.17,212700.0,19.0958,19.0958,19.0619,19.0755,212700.0
2011-05-27 15:05:00,28.17,28.17,28.16,28.17,81000.0,19.0755,19.0755,19.0687,19.0755,81000.0
2011-05-27 15:10:00,28.17,28.19,28.16,28.17,163500.0,19.0755,19.089,19.0687,19.0755,163500.0
2011-05-27 15:15:00,28.17,28.18,28.15,28.15,128000.0,19.0755,19.0822,19.0619,19.0619,128000.0
2011-05-27 15:20:00,28.15,28.17,28.13,28.17,275800.0,19.0619,19.0755,19.0484,19.0755,275800.0
2011-05-27 15:25:00,28.17,28.21,28.16,28.21,265500.0,19.0755,19.1025,19.0687,19.1025,265500.0
2011-05-27 15:30:00,28.21,28.22,28.17,28.22,247800.0,19.1025,19.1093,19.0755,19.1093,247800.0
2011-05-27 15:35:00,28.21,28.24,28.21,28.21,216000.0,19.1025,19.1229,19.1025,19.1025,216000.0
2011-05-27 15:40:00,28.21,28.22,28.18,28.19,226600.0,19.1025,19.1093,19.0822,19.089,226600.0
2011-05-27 15:45:00,28.18,28.19,28.14,28.14,401700.0,19.0822,19.089,19.0551,19.0551,401700.0
2011-05-27 15:50:00,28.14,28.15,28.09,28.09,694300.0,19.0551,19.0619,19.0213,19.0213,694300.0
2011-05-27 15:55:00,28.09,28.15,28.09,28.15,1563600.0,19.0213,19.0619,19.0213,19.0619,1563600.0
2011-05-31 09:30:00,28.4,28.57,28.4,28.48,874100.0,19.2312,19.3463,19.2312,19.2854,874100.0
2011-05-31 09:35:00,28.47,28.48,28.37,28.45,410700.0,19.2786,19.2854,19.2109,19.2651,410700.0
2011-05-31 09:40:00,28.45,28.54,28.41,28.47,637300.0,19.2651,19.326,19.238,19.2786,637300.0
2011-05-31 09:45:00,28.48,28.51,28.4,28.47,401400.0,19.2854,19.3057,19.2312,19.2786,401400.0
2011-05-31 09:50:00,28.47,28.48,28.45,28.45,221100.0,19.2786,19.2854,19.2651,19.2651,221100.0
2011-05-31 09:55:00,28.45,28.46,28.39,28.4,319800.0,19.2651,19.2718,19.2244,19.2312,319800.0
2011-05-31 10:00:00,28.4,28.46,28.37,28.44,546200.0,19.2312,19.2718,19.2109,19.2583,546200.0
2011-05-31 10:05:00,28.44,28.48,28.44,28.48,287500.0,19.2583,19.2854,19.2583,19.2854,287500.0
2011-05-31 10:10:00,28.47,28.51,28.42,28.42,280300.0,19.2786,19.3057,19.2448,19.2448,280300.0
2011-05-31 10:15:00,28.42,28.43,28.36,28.4,146200.0,19.2448,19.2515,19.2041,19.2312,146200.0
2011-05-31 10:20:00,28.39,28.43,28.34,28.34,766100.0,19.2244,19.2515,19.1906,19.1906,766100.0
2011-05-31 10:25:00,28.34,28.34,28.29,28.34,242200.0,19.1906,19.1906,19.1567,19.1906,242200.0
2011-05-31 10:30:00,28.34,28.34,28.28,28.33,693300.0,19.1906,19.1906,19.1499,19.1838,693300.0
2011-05-31 10:35:00,28.33,28.36,28.31,28.32,286200.0,19.1838,19.2041,19.1703,19.177,286200.0
2011-05-31 10:40:00,28.32,28.34,28.29,28.31,333800.0,19.177,19.1906,19.1567,19.1703,333800.0
2011-05-31 10:45:00,28.31,28.34,28.29,28.3,293600.0,19.1703,19.1906,19.1567,19.1635,293600.0
2011-05-31 10:50:00,28.3,28.3,28.25,28.3,226300.0,19.1635,19.1635,19.1296,19.1635,226300.0
2011-05-31 10:55:00,28.3,28.3,28.25,28.25,192400.0,19.1635,19.1635,19.1296,19.1296,192400.0
2011-05-31 11:00:00,28.26,28.29,28.22,28.29,265200.0,19.1364,19.1567,19.1093,19.1567,265200.0
2011-05-31 11:05:00,28.29,28.32,28.28,28.29,252300.0,19.1567,19.177,19.1499,19.1567,252300.0
2011-05-31 11:10:00,28.28,28.31,28.28,28.31,126800.0,19.1499,19.1703,19.1499,19.1703,126800.0
2011-05-31 11:15:00,28.3,28.31,28.26,28.28,107100.0,19.1635,19.1703,19.1364,19.1499,107100.0
2011-05-31 11:20:00,28.28,28.31,28.28,28.31,99000.0,19.1499,19.1703,19.1499,19.1703,99000.0
2011-05-31 11:25:00,28.3,28.31,28.28,28.3,113400.0,19.1635,19.1703,19.1499,19.1635,113400.0
2011-05-31 11:30:00,28.3,28.33,28.29,28.33,172000.0,19.1635,19.1838,19.1567,19.1838,172000.0
2011-05-31 11:35:00,28.33,28.35,28.32,28.33,120500.0,19.1838,19.1973,19.177,19.1838,120500.0
2011-05-31 11:40:00,28.33,28.33,28.31,28.31,52700.0,19.1838,19.1838,19.1703,19.1703,52700.0
2011-05-31 11:45:00,28.3,28.34,28.3,28.31,126900.0,19.1635,19.1906,19.1635,19.1703,126900.0
2011-05-31 11:50:00,28.32,28.32,28.31,28.32,16200.0,19.177,19.177,19.1703,19.177,16200.0
2011-05-31 11:55:00,28.32,28.32,28.29,28.3,213400.0,19.177,19.177,19.1567,19.1635,213400.0
2011-05-31 12:00:00,28.31,28.31,28.25,28.26,262100.0,19.1703,19.1703,19.1296,19.1364,262100.0
2011-05-31 12:05:00,28.26,28.29,28.26,28.28,170200.0,19.1364,19.1567,19.1364,19.1499,170200.0
2011-05-31 12:10:00,28.28,28.28,28.2,28.21,191200.0,19.1499,19.1499,19.0958,19.1025,191200.0
2011-05-31 12:15:00,28.21,28.22,28.2,28.22,164000.0,19.1025,19.1093,19.0958,19.1093,164000.0
2011-05-31 12:20:00,28.21,28.23,28.15,28.18,341400.0,19.1025,19.1161,19.0619,19.0822,341400.0
2011-05-31 12:25:00,28.18,28.2,28.18,28.2,79500.0,19.0822,19.0958,19.0822,19.0958,79500.0
2011-05-31 12:30:00,28.2,28.2,28.11,28.14,225000.0,19.0958,19.0958,19.0348,19.0551,225000.0
2011-05-31 12:35:00,28.14,28.15,28.11,28.12,140800.0,19.0551,19.0619,19.0348,19.0416,140800.0
2011-05-31 12:40:00,28.12,28.12,28.07,28.07,328900.0,19.0416,19.0416,19.0077,19.0077,328900.0
2011-05-31 12:45:00,28.08,28.11,28.07,28.08,124200.0,19.0145,19.0348,19.0077,19.0145,124200.0
2011-05-31 12:50:00,28.08,28.16,28.08,28.15,167300.0,19.0145,19.0687,19.0145,19.0619,167300.0
2011-05-31 12:55:00,28.15,28.17,28.13,28.14,121500.0,19.0619,19.0755,19.0484,19.0551,121500.0
2011-05-31 13:00:00,28.13,28.2,28.13,28.2,87900.0,19.0484,19.0958,19.0484,19.0958,87900.0
2011-05-31 13:05:00,28.2,28.21,28.15,28.17,112000.0,19.0958,19.1025,19.0619,19.0755,112000.0
2011-05-31 13:10:00,28.16,28.18,28.15,28.18,74000.0,19.0687,19.0822,19.0619,19.0822,74000.0
2011-05-31 13:15:00,28.18,28.2,28.17,28.2,77200.0,19.0822,19.0958,19.0755,19.0958,77200.0
2011-05-31 13:20:00,28.2,28.21,28.18,28.2,155900.0,19.0958,19.1025,19.0822,19.0958,155900.0
2011-05-31 13:25:00,28.19,28.2,28.18,28.19,45100.0,19.089,19.0958,19.0822,19.089,45100.0
2011-05-31 13:30:00,28.18,28.19,28.14,28.16,166100.0,19.0822,19.089,19.0551,19.0687,166100.0
2011-05-31 13:35:00,28.16,28.19,28.16,28.16,124200.0,19.0687,19.089,19.0687,19.0687,124200.0
2011-05-31 13:40:00,28.17,28.17,28.14,28.15,89900.0,19.0755,19.0755,19.0551,19.0619,89900.0
2011-05-31 13:45:00,28.15,28.16,28.14,28.14,112800.0,19.0619,19.0687,19.0551,19.0551,112800.0
2011-05-31 13:50:00,28.14,28.19,28.13,28.19,447900.0,19.0551,19.089,19.0484,19.089,447900.0
2011-05-31 13:55:00,28.19,28.2,28.18,28.18,238300.0,19.089,19.0958,19.0822,19.0822,238300.0
2011-05-31 14:00:00,28.18,28.19,28.15,28.15,626300.0,19.0822,19.089,19.0619,19.0619,626300.0
2011-05-31 14:05:00,28.16,28.17,28.15,28.17,215200.0,19.0687,19.0755,19.0619,19.0755,215200.0
2011-05-31 14:10:00,28.17,28.19,28.15,28.19,261200.0,19.0755,19.089,19.0619,19.089,261200.0
2011-05-31 14:15:00,28.18,28.19,28.18,28.19,158400.0,19.0822,19.089,19.0822,19.089,158400.0
2011-05-31 14:20:00,28.19,28.19,28.18,28.18,110500.0,19.089,19.089,19.0822,19.0822,110500.0
2011-05-31 14:25:00,28.19,28.19,28.14,28.14,232400.0,19.089,19.089,19.0551,19.0551,232400.0
2011-05-31 14:30:00,28.14,28.15,28.11,28.14,177800.0,19.0551,19.0619,19.0348,19.0551,177800.0
2011-05-31 14:35:00,28.14,28.17,28.13,28.17,169000.0,19.0551,19.0755,19.0484,19.0755,169000.0
2011-05-31 14:40:00,28.17,28.25,28.16,28.22,586800.0,19.0755,19.1296,19.0687,19.1093,586800.0
2011-05-31 14:45:00,28.23,28.23,28.16,28.16,180400.0,19.1161,19.1161,19.0687,19.0687,180400.0
2011-05-31 14:50:00,28.16,28.22,28.13,28.13,596100.0,19.0687,19.1093,19.0484,19.0484,596100.0
2011-05-31 14:55:00,28.13,28.13,28.09,28.12,354900.0,19.0484,19.0484,19.0213,19.0416,354900.0
2011-05-31 15:00:00,28.12,28.15,28.11,28.14,172700.0,19.0416,19.0619,19.0348,19.0551,172700.0
2011-05-31 15:05:00,28.14,28.14,28.13,28.14,43800.0,19.0551,19.0551,19.0484,19.0551,43800.0
2011-05-31 15:10:00,28.13,28.16,28.13,28.15,130000.0,19.0484,19.0687,19.0484,19.0619,130000.0
2011-05-31 15:15:00,28.15,28.15,28.14,28.15,58000.0,19.0619,19.0619,19.0551,19.0619,58000.0
2011-05-31 15:20:00,28.14,28.18,28.14,28.18,224300.0,19.0551,19.0822,19.0551,19.0822,224300.0
2011-05-31 15:25:00,28.17,28.2,28.17,28.19,257100.0,19.0755,19.0958,19.0755,19.089,257100.0
2011-05-31 15:30:00,28.2,28.21,28.15,28.2,261300.0,19.0958,19.1025,19.0619,19.0958,261300.0
2011-05-31 15:35:00,28.2,28.22,28.2,28.21,382500.0,19.0958,19.1093,19.0958,19.1025,382500.0
2011-05-31 15:40:00,28.21,28.3,28.21,28.29,423900.0,19.1025,19.1635,19.1025,19.1567,423900.0
2011-05-31 15:45:00,28.29,28.31,28.28,28.29,397100.0,19.1567,19.1703,19.1499,19.1567,397100.0
2011-05-31 15:50:00,28.29,28.34,28.28,28.34,732700.0,19.1567,19.1906,19.1499,19.1906,732700.0
2011-05-31 15:55:00,28.34,28.38,28.33,28.38,1400400.0,19.1906,19.2177,19.1838,19.2177,1400400.0
2011-06-01 09:30:00,28.36,28.36,27.92,28.0,815800.0,19.2041,19.2041,18.9062,18.9603,815800.0
2011-06-01 09:35:00,28.0,28.0,27.8,27.82,699900.0,18.9603,18.9603,18.8249,18.8385,699900.0
2011-06-01 09:40:00,27.82,27.84,27.75,27.75,740900.0,18.8385,18.852,18.7911,18.7911,740900.0
2011-06-01 09:45:00,27.75,27.8,27.73,27.75,589400.0,18.7911,18.8249,18.7775,18.7911,589400.0
2011-06-01 09:50:00,27.75,27.76,27.65,27.71,653000.0,18.7911,18.7978,18.7233,18.764,653000.0
2011-06-01 09:55:00,27.72,27.78,27.68,27.73,288700.0,18.7707,18.8114,18.7437,18.7775,288700.0
2011-06-01 10:00:00,27.72,27.74,27.46,27.47,1264100.0,18.7707,18.7843,18.5947,18.6015,1264100.0
2011-06-01 10:05:00,27.48,27.56,27.45,27.45,760600.0,18.6082,18.6624,18.5879,18.5879,760600.0
2011-06-01 10:10:00,27.45,27.49,27.36,27.46,1101800.0,18.5879,18.615,18.527,18.5947,1101800.0
2011-06-01 10:15:00,27.47,27.52,27.42,27.51,769600.0,18.6015,18.6353,18.5676,18.6285,769600.0
2011-06-01 10:20:00,27.51,27.52,27.43,27.44,1103600.0,18.6285,18.6353,18.5744,18.5811,1103600.0
2011-06-01 10:25:00,27.43,27.47,27.41,27.41,559500.0,18.5744,18.6015,18.5608,18.5608,559500.0
2011-06-01 10:30:00,27.42,27.45,27.37,27.38,703900.0,18.5676,18.5879,18.5337,18.5405,703900.0
2011-06-01 10:35:00,27.37,27.44,27.34,27.39,865500.0,18.5337,18.5811,18.5134,18.5473,865500.0
2011-06-01 10:40:00,27.4,27.4,27.33,27.35,741500.0,18.5541,18.5541,18.5067,18.5202,741500.0
2011-06-01 10:45:00,27.35,27.38,27.3,27.36,638200.0,18.5202,18.5405,18.4863,18.527,638200.0
2011-06-01 10:50:00,27.36,27.37,27.3,27.33,631200.0,18.527,18.5337,18.4863,18.5067,631200.0
2011-06-01 10:55:00,27.33,27.35,27.3,27.35,469800.0,18.5067,18.5202,18.4863,18.5202,469800.0
2011-06-01 11:00:00,27.35,27.35,27.3,27.33,490100.0,18.5202,18.5202,18.4863,18.5067,490100.0
2011-06-01 11:05:00,27.32,27.38,27.32,27.38,547800.0,18.4999,18.5405,18.4999,18.5405,547800.0
2011-06-01 11:10:00,27.38,27.4,27.32,27.33,353600.0,18.5405,18.5541,18.4999,18.5067,353600.0
2011-06-01 11:15:00,27.33,27.34,27.3,27.31,353300.0,18.5067,18.5134,18.4863,18.4931,353300.0
2011-06-01 11:20:00,27.31,27.33,27.3,27.32,213100.0,18.4931,18.5067,18.4863,18.4999,213100.0
2011-06-01 11:25:00,27.32,27.34,27.27,27.32,723700.0,18.4999,18.5134,18.466,18.4999,723700.0
2011-06-01 11:30:00,27.32,27.36,27.22,27.25,628800.0,18.4999,18.527,18.4322,18.4525,628800.0
2011-06-01 11:35:00,27.25,27.26,27.2,27.24,523900.0,18.4525,18.4593,18.4186,18.4457,523900.0
2011-06-01 11:40:00,27.24,27.32,27.23,27.31,273100.0,18.4457,18.4999,18.4389,18.4931,273100.0
2011-06-01 11:45:00,27.32,27.32,27.25,27.27,257900.0,18.4999,18.4999,18.4525,18.466,257900.0
2011-06-01 11:50:00,27.28,27.3,27.21,27.22,408700.0,18.4728,18.4863,18.4254,18.4322,408700.0
2011-06-01 11:55:00,27.22,27.25,27.21,27.25,502700.0,18.4322,18.4525,18.4254,18.4525,502700.0
2011-06-01 12:00:00,27.24,27.31,27.24,27.27,397700.0,18.4457,18.4931,18.4457,18.466,397700.0
2011-06-01 12:05:00,27.27,27.28,27.21,27.24,566000.0,18.466,18.4728,18.4254,18.4457,566000.0
2011-06-01 12:10:00,27.24,27.24,27.17,27.18,573600.0,18.4457,18.4457,18.3983,18.4051,573600.0
2011-06-01 12:15:00,27.17,27.21,27.17,27.2,273800.0,18.3983,18.4254,18.3983,18.4186,273800.0
2011-06-01 12:20:00,27.2,27.24,27.16,27.23,439400.0,18.4186,18.4457,18.3915,18.4389,439400.0
2011-06-01 12:25:00,27.24,27.24,27.22,27.24,277300.0,18.4457,18.4457,18.4322,18.4457,277300.0
2011-06-01 12:30:00,27.24,27.3,27.23,27.26,388700.0,18.4457,18.4863,18.4389,18.4593,388700.0
2011-06-01 12:35:00,27.26,27.27,27.23,27.26,262400.0,18.4593,18.466,18.4389,18.4593,262400.0
2011-06-01 12:40:00,27.27,27.28,27.24,27.25,409600.0,18.466,18.4728,18.4457,18.4525,409600.0
2011-06-01 12:45:00,27.25,27.28,27.24,27.27,187100.0,18.4525,18.4728,18.4457,18.466,187100.0
2011-06-01 12:50:00,27.27,27.28,27.24,27.24,213600.0,18.466,18.4728,18.4457,18.4457,213600.0
2011-06-01 12:55:00,27.24,27.25,27.2,27.21,240200.0,18.4457,18.4525,18.4186,18.4254,240200.0
2011-06-01 13:00:00,27.22,27.26,27.22,27.25,129700.0,18.4322,18.4593,18.4322,18.4525,129700.0
2011-06-01 13:05:00,27.25,27.25,27.17,27.18,325900.0,18.4525,18.4525,18.3983,18.4051,325900.0
2011-06-01 13:10:00,27.18,27.2,27.15,27.19,371800.0,18.4051,18.4186,18.3848,18.4118,371800.0
2011-06-01 13:15:00,27.19,27.23,27.16,27.18,341700.0,18.4118,18.4389,18.3915,18.4051,341700.0
2011-06-01 13:20:00,27.18,27.18,27.15,27.16,265500.0,18.4051,18.4051,18.3848,18.3915,265500.0
2011-06-01 13:25:00,27.16,27.18,27.1,27.16,509300.0,18.3915,18.4051,18.3509,18.3915,509300.0
2011-06-01 13:30:00,27.15,27.21,27.13,27.21,318100.0,18.3848,18.4254,18.3712,18.4254,318100.0
2011-06-01 13:35:00,27.2,27.22,27.16,27.21,193300.0,18.4186,18.4322,18.3915,18.4254,193300.0
2011-06-01 13:40:00,27.21,27.22,27.18,27.2,175000.0,18.4254,18.4322,18.4051,18.4186,175000.0
2011-06-01 13:45:00,27.2,27.2,27.15,27.18,238600.0,18.4186,18.4186,18.3848,18.4051,238600.0
2011-06-01 13:50:00,27.18,27.19,27.15,27.16,145500.0,18.4051,18.4118,18.3848,18.3915,145500.0
2011-06-01 13:55:00,27.16,27.23,27.15,27.23,172600.0,18.3915,18.4389,18.3848,18.4389,172600.0
2011-06-01 14:00:00,27.23,27.23,27.19,27.19,156200.0,18.4389,18.4389,18.4118,18.4118,156200.0
2011-06-01 14:05:00,27.2,27.2,27.16,27.18,250900.0,18.4186,18.4186,18.3915,18.4051,250900.0
2011-06-01 14:10:00,27.17,27.2,27.1,27.13,449900.0,18.3983,18.4186,18.3509,18.3712,449900.0
2011-06-01 14:15:00,27.13,27.16,27.12,27.16,350000.0,18.3712,18.3915,18.3644,18.3915,350000.0
2011-06-01 14:20:00,27.16,27.16,27.11,27.12,263200.0,18.3915,18.3915,18.3577,18.3644,263200.0
2011-06-01 14:25:00,27.11,27.14,27.1,27.12,304100.0,18.3577,18.378,18.3509,18.3644,304100.0
2011-06-01 14:30:00,27.12,27.13,27.07,27.11,601100.0,18.3644,18.3712,18.3306,18.3577,601100.0
2011-06-01 14:35:00,27.1,27.13,27.06,27.12,261600.0,18.3509,18.3712,18.3238,18.3644,261600.0
2011-06-01 14:40:00,27.12,27.12,27.07,27.11,234200.0,18.3644,18.3644,18.3306,18.3577,234200.0
2011-06-01 14:45:00,27.11,27.12,27.05,27.11,410400.0,18.3577,18.3644,18.317,18.3577,410400.0
2011-06-01 14:50:00,27.11,27.12,27.07,27.09,532900.0,18.3577,18.3644,18.3306,18.3441,532900.0
2011-06-01 14:55:00,27.09,27.12,27.07,27.11,402700.0,18.3441,18.3644,18.3306,18.3577,402700.0
2011-06-01 15:00:00,27.12,27.12,27.07,27.09,393800.0,18.3644,18.3644,18.3306,18.3441,393800.0
2011-06-01 15:05:00,27.08,27.11,27.07,27.08,534800.0,18.3374,18.3577,18.3306,18.3374,534800.0
2011-06-01 15:10:00,27.08,27.13,27.06,27.06,435800.0,18.3374,18.3712,18.3238,18.3238,435800.0
2011-06-01 15:15:00,27.06,27.08,27.05,27.07,514900.0,18.3238,18.3374,18.317,18.3306,514900.0
2011-06-01 15:20:00,27.07,27.08,27.03,27.03,441900.0,18.3306,18.3374,18.3035,18.3035,441900.0
2011-06-01 15:25:00,27.03,27.07,27.01,27.07,443500.0,18.3035,18.3306,18.29,18.3306,443500.0
2011-06-01 15:30:00,27.07,27.09,27.06,27.07,548900.0,18.3306,18.3441,18.3238,18.3306,548900.0
2011-06-01 15:35:00,27.07,27.08,27.05,27.07,519700.0,18.3306,18.3374,18.317,18.3306,519700.0
2011-06-01 15:40:00,27.07,27.09,27.0,27.0,933900.0,18.3306,18.3441,18.2832,18.2832,933900.0
2011-06-01 15:45:00,27.01,27.02,26.94,26.95,1444300.0,18.29,18.2967,18.2426,18.2493,1444300.0
2011-06-01 15:50:00,26.95,27.01,26.92,27.01,1582700.0,18.2493,18.29,18.229,18.29,1582700.0
2011-06-01 15:55:00,27.01,27.01,26.94,26.96,3031300.0,18.29,18.29,18.2426,18.2561,3031300.0
2011-06-02 09:30:00,27.04,27.18,27.0,27.16,1120700.0,18.3103,18.4051,18.2832,18.3915,1120700.0
2011-06-02 09:35:00,27.16,27.28,27.08,27.17,1613500.0,18.3915,18.4728,18.3374,18.3983,1613500.0
2011-06-02 09:40:00,27.17,27.19,26.98,27.14,1658300.0,18.3983,18.4118,18.2696,18.378,1658300.0
2011-06-02 09:45:00,27.14,27.17,26.66,26.69,3372300.0,18.378,18.3983,18.053,18.0733,3372300.0
2011-06-02 09:50:00,26.7,26.76,26.55,26.57,2730000.0,18.08,18.1207,17.9785,17.992,2730000.0
2011-06-02 09:55:00,26.57,26.63,26.52,26.59,1674900.0,17.992,18.0326,17.9582,18.0056,1674900.0
2011-06-02 10:00:00,26.59,26.67,26.37,26.6,3215900.0,18.0056,18.0597,17.8566,18.0123,3215900.0
2011-06-02 10:05:00,26.6,26.63,26.51,26.58,1458600.0,18.0123,18.0326,17.9514,17.9988,1458600.0
2011-06-02 10:10:00,26.59,26.66,26.53,26.53,1281600.0,18.0056,18.053,17.9649,17.9649,1281600.0
2011-06-02 10:15:00,26.54,26.59,26.47,26.57,630800.0,17.9717,18.0056,17.9243,17.992,630800.0
2011-06-02 10:20:00,26.57,26.7,26.52,26.65,785200.0,17.992,18.08,17.9582,18.0462,785200.0
2011-06-02 10:25:00,26.65,26.81,26.64,26.77,968300.0,18.0462,18.1545,18.0394,18.1274,968300.0
2011-06-02 10:30:00,26.77,26.88,26.74,26.87,760100.0,18.1274,18.2019,18.1071,18.1952,760100.0
2011-06-02 10:35:00,26.86,26.88,26.77,26.85,489000.0,18.1884,18.2019,18.1274,18.1816,489000.0
2011-06-02 10:40:00,26.85,26.92,26.82,26.85,648800.0,18.1816,18.229,18.1613,18.1816,648800.0
2011-06-02 10:45:00,26.85,26.87,26.8,26.82,475600.0,18.1816,18.1952,18.1478,18.1613,475600.0
2011-06-02 10:50:00,26.82,26.85,26.76,26.79,494000.0,18.1613,18.1816,18.1207,18.141,494000.0
2011-06-02 10:55:00,26.79,26.88,26.75,26.77,667600.0,18.141,18.2019,18.1139,18.1274,667600.0
2011-06-02 11:00:00,26.76,26.92,26.76,26.88,829300.0,18.1207,18.229,18.1207,18.2019,829300.0
2011-06-02 11:05:00,26.87,26.88,26.74,26.77,652300.0,18.1952,18.2019,18.1071,18.1274,652300.0
2011-06-02 11:10:00,26.76,26.78,26.67,26.7,784700.0,18.1207,18.1342,18.0597,18.08,784700.0
2011-06-02 11:15:00,26.7,26.77,26.68,26.75,568600.0,18.08,18.1274,18.0665,18.1139,568600.0
2011-06-02 11:20:00,26.75,26.79,26.7,26.75,560800.0,18.1139,18.141,18.08,18.1139,560800.0
2011-06-02 11:25:00,26.75,26.77,26.74,26.75,250500.0,18.1139,18.1274,18.1071,18.1139,250500.0
2011-06-02 11:30:00,26.75,26.82,26.73,26.75,952200.0,18.1139,18.1613,18.1004,18.1139,952200.0
2011-06-02 11:35:00,26.74,26.79,26.72,26.77,738500.0,18.1071,18.141,18.0936,18.1274,738500.0
2011-06-02 11:40:00,26.77,26.86,26.75,26.85,423500.0,18.1274,18.1884,18.1139,18.1816,423500.0
2011-06-02 11:45:00,26.84,26.89,26.79,26.86,592800.0,18.1748,18.2087,18.141,18.1884,592800.0
2011-06-02 11:50:00,26.87,26.92,26.84,26.84,534800.0,18.1952,18.229,18.1748,18.1748,534800.0
2011-06-02 11:55:00,26.84,26.96,26.84,26.88,589800.0,18.1748,18.2561,18.1748,18.2019,589800.0
2011-06-02 12:00:00,26.87,26.89,26.84,26.84,194600.0,18.1952,18.2087,18.1748,18.1748,194600.0
2011-06-02 12:05:00,26.85,26.85,26.77,26.78,247000.0,18.1816,18.1816,18.1274,18.1342,247000.0
2011-06-02 12:10:00,26.78,26.82,26.78,26.82,241500.0,18.1342,18.1613,18.1342,18.1613,241500.0
2011-06-02 12:15:00,26.82,26.92,26.81,26.92,280400.0,18.1613,18.229,18.1545,18.229,280400.0
2011-06-02 12:20:00,26.92,26.94,26.9,26.91,232200.0,18.229,18.2426,18.2155,18.2222,232200.0
2011-06-02 12:25:00,26.91,26.98,26.9,26.98,333500.0,18.2222,18.2696,18.2155,18.2696,333500.0
2011-06-02 12:30:00,26.98,27.04,26.97,27.04,844900.0,18.2696,18.3103,18.2629,18.3103,844900.0
2011-06-02 12:35:00,27.04,27.06,26.99,27.01,376900.0,18.3103,18.3238,18.2764,18.29,376900.0
2011-06-02 12:40:00,27.01,27.12,27.0,27.12,630800.0,18.29,18.3644,18.2832,18.3644,630800.0
2011-06-02 12:45:00,27.12,27.2,27.1,27.12,836000.0,18.3644,18.4186,18.3509,18.3644,836000.0
2011-06-02 12:50:00,27.13,27.2,27.12,27.16,460800.0,18.3712,18.4186,18.3644,18.3915,460800.0
2011-06-02 12:55:00,27.17,27.19,27.14,27.14,256100.0,18.3983,18.4118,18.378,18.378,256100.0
2011-06-02 13:00:00,27.15,27.19,27.14,27.17,369700.0,18.3848,18.4118,18.378,18.3983,369700.0
2011-06-02 13:05:00,27.16,27.23,27.15,27.18,405300.0,18.3915,18.4389,18.3848,18.4051,405300.0
2011-06-02 13:10:00,27.18,27.21,27.12,27.13,383400.0,18.4051,18.4254,18.3644,18.3712,383400.0
2011-06-02 13:15:00,27.12,27.17,27.1,27.11,221300.0,18.3644,18.3983,18.3509,18.3577,221300.0
2011-06-02 13:20:00,27.12,27.12,27.06,27.06,167800.0,18.3644,18.3644,18.3238,18.3238,167800.0
2011-06-02 13:25:00,27.06,27.14,27.05,27.13,483800.0,18.3238,18.378,18.317,18.3712,483800.0
2011-06-02 13:30:00,27.14,27.14,27.0,27.01,624500.0,18.378,18.378,18.2832,18.29,624500.0
2011-06-02 13:35:00,27.02,27.05,26.99,27.02,299800.0,18.2967,18.317,18.2764,18.2967,299800.0
2011-06-02 13:40:00,27.02,27.06,27.0,27.04,409300.0,18.2967,18.3238,18.2832,18.3103,409300.0
2011-06-02 13:45:00,27.04,27.05,26.97,26.97,265500.0,18.3103,18.317,18.2629,18.2629,265500.0
2011-06-02 13:50:00,26.97,26.97,26.92,26.96,333300.0,18.2629,18.2629,18.229,18.2561,333300.0
2011-06-02 13:55:00,26.96,27.04,26.96,27.03,450100.0,18.2561,18.3103,18.2561,18.3035,450100.0
2011-06-02 14:00:00,27.02,27.09,27.01,27.04,273300.0,18.2967,18.3441,18.29,18.3103,273300.0
2011-06-02 14:05:00,27.04,27.11,27.03,27.11,215100.0,18.3103,18.3577,18.3035,18.3577,215100.0
2011-06-02 14:10:00,27.11,27.25,27.11,27.24,635100.0,18.3577,18.4525,18.3577,18.4457,635100.0
2011-06-02 14:15:00,27.24,27.25,27.1,27.15,615400.0,18.4457,18.4525,18.3509,18.3848,615400.0
2011-06-02 14:20:00,27.15,27.21,27.11,27.16,730600.0,18.3848,18.4254,18.3577,18.3915,730600.0
2011-06-02 14:25:00,27.15,27.2,27.13,27.19,184500.0,18.3848,18.4186,18.3712,18.4118,184500.0
2011-06-02 14:30:00,27.19,27.25,27.18,27.25,270700.0,18.4118,18.4525,18.4051,18.4525,270700.0
2011-06-02 14:35:00,27.25,27.25,27.23,27.24,194700.0,18.4525,18.4525,18.4389,18.4457,194700.0
2011-06-02 14:40:00,27.23,27.26,27.23,27.25,267900.0,18.4389,18.4593,18.4389,18.4525,267900.0
2011-06-02 14:45:00,27.24,27.28,27.23,27.27,305200.0,18.4457,18.4728,18.4389,18.466,305200.0
2011-06-02 14:50:00,27.27,27.29,27.26,27.28,182000.0,18.466,18.4796,18.4593,18.4728,182000.0
2011-06-02 14:55:00,27.29,27.34,27.28,27.34,288100.0,18.4796,18.5134,18.4728,18.5134,288100.0
2011-06-02 15:00:00,27.34,27.35,27.28,27.3,525800.0,18.5134,18.5202,18.4728,18.4863,525800.0
2011-06-02 15:05:00,27.31,27.32,27.27,27.28,294200.0,18.4931,18.4999,18.466,18.4728,294200.0
2011-06-02 15:10:00,27.28,27.31,27.27,27.27,208100.0,18.4728,18.4931,18.466,18.466,208100.0
2011-06-02 15:15:00,27.27,27.3,27.24,27.25,217900.0,18.466,18.4863,18.4457,18.4525,217900.0
2011-06-02 15:20:00,27.25,27.3,27.25,27.25,452500.0,18.4525,18.4863,18.4525,18.4525,452500.0
2011-06-02 15:25:00,27.25,27.26,27.21,27.23,300000.0,18.4525,18.4593,18.4254,18.4389,300000.0
2011-06-02 15:30:00,27.24,27.27,27.2,27.21,282200.0,18.4457,18.466,18.4186,18.4254,282200.0
2011-06-02 15:35:00,27.22,27.22,27.18,27.21,240300.0,18.4322,18.4322,18.4051,18.4254,240300.0
2011-06-02 15:40:00,27.2,27.24,27.19,27.21,616300.0,18.4186,18.4457,18.4118,18.4254,616300.0
2011-06-02 15:45:00,27.2,27.21,27.14,27.15,567300.0,18.4186,18.4254,18.378,18.3848,567300.0
2011-06-02 15:50:00,27.14,27.15,27.09,27.12,581400.0,18.378,18.3848,18.3441,18.3644,581400.0
2011-06-02 15:55:00,27.12,27.17,27.11,27.15,1327900.0,18.3644,18.3983,18.3577,18.3848,1327900.0
2011-06-03 09:30:00,26.67,26.93,26.61,26.86,1353300.0,18.0597,18.2358,18.0191,18.1884,1353300.0
2011-06-03 09:35:00,26.87,26.93,26.76,26.82,528600.0,18.1952,18.2358,18.1207,18.1613,528600.0
2011-06-03 09:40:00,26.82,27.03,26.81,26.92,770900.0,18.1613,18.3035,18.1545,18.229,770900.0
2011-06-03 09:45:00,26.92,26.98,26.92,26.95,429200.0,18.229,18.2696,18.229,18.2493,429200.0
2011-06-03 09:50:00,26.95,26.96,26.85,26.89,536000.0,18.2493,18.2561,18.1816,18.2087,536000.0
2011-06-03 09:55:00,26.9,27.04,26.89,26.99,499400.0,18.2155,18.3103,18.2087,18.2764,499400.0
2011-06-03 10:00:00,27.0,27.13,26.98,27.09,732900.0,18.2832,18.3712,18.2696,18.3441,732900.0
2011-06-03 10:05:00,27.09,27.18,27.05,27.15,866100.0,18.3441,18.4051,18.317,18.3848,866100.0
2011-06-03 10:10:00,27.14,27.26,27.12,27.12,1007700.0,18.378,18.4593,18.3644,18.3644,1007700.0
2011-06-03 10:15:00,27.12,27.15,27.08,27.09,479100.0,18.3644,18.3848,18.3374,18.3441,479100.0
2011-06-03 10:20:00,27.09,27.12,27.05,27.06,323500.0,18.3441,18.3644,18.317,18.3238,323500.0
2011-06-03 10:25:00,27.06,27.14,27.04,27.06,377100.0,18.3238,18.378,18.3103,18.3238,377100.0
2011-06-03 10:30:00,27.06,27.11,27.05,27.09,382100.0,18.3238,18.3577,18.317,18.3441,382100.0
2011-06-03 10:35:00,27.09,27.12,27.05,27.11,398400.0,18.3441,18.3644,18.317,18.3577,398400.0
2011-06-03 10:40:00,27.11,27.17,27.08,27.13,588100.0,18.3577,18.3983,18.3374,18.3712,588100.0
2011-06-03 10:45:00,27.12,27.17,27.1,27.1,322300.0,18.3644,18.3983,18.3509,18.3509,322300.0
2011-06-03 10:50:00,27.09,27.13,27.04,27.06,290800.0,18.3441,18.3712,18.3103,18.3238,290800.0
2011-06-03 10:55:00,27.05,27.08,27.02,27.04,372400.0,18.317,18.3374,18.2967,18.3103,372400.0
2011-06-03 11:00:00,27.04,27.11,27.03,27.1,268000.0,18.3103,18.3577,18.3035,18.3509,268000.0
2011-06-03 11:05:00,27.09,27.1,27.02,27.03,244400.0,18.3441,18.3509,18.2967,18.3035,244400.0
2011-06-03 11:10:00,27.02,27.07,27.02,27.07,298300.0,18.2967,18.3306,18.2967,18.3306,298300.0
2011-06-03 11:15:00,27.07,27.07,27.02,27.04,263400.0,18.3306,18.3306,18.2967,18.3103,263400.0
2011-06-03 11:20:00,27.04,27.16,27.04,27.14,261900.0,18.3103,18.3915,18.3103,18.378,261900.0
2011-06-03 11:25:00,27.14,27.18,27.06,27.09,218700.0,18.378,18.4051,18.3238,18.3441,218700.0
2011-06-03 11:30:00,27.09,27.14,27.05,27.05,212100.0,18.3441,18.378,18.317,18.317,212100.0
2011-06-03 11:35:00,27.05,27.06,27.01,27.02,352800.0,18.317,18.3238,18.29,18.2967,352800.0
2011-06-03 11:40:00,27.02,27.08,27.02,27.07,157600.0,18.2967,18.3374,18.2967,18.3306,157600.0
2011-06-03 11:45:00,27.08,27.1,27.02,27.09,217200.0,18.3374,18.3509,18.2967,18.3441,217200.0
2011-06-03 11:50:00,27.09,27.14,27.07,27.1,174200.0,18.3441,18.378,18.3306,18.3509,174200.0
2011-06-03 11:55:00,27.09,27.12,27.07,27.12,124800.0,18.3441,18.3644,18.3306,18.3644,124800.0
2011-06-03 12:00:00,27.12,27.14,27.05,27.05,198300.0,18.3644,18.378,18.317,18.317,198300.0
2011-06-03 12:05:00,27.05,27.13,27.04,27.1,251300.0,18.317,18.3712,18.3103,18.3509,251300.0
2011-06-03 12:10:00,27.09,27.15,27.09,27.1,137000.0,18.3441,18.3848,18.3441,18.3509,137000.0
2011-06-03 12:15:00,27.11,27.14,27.09,27.13,110100.0,18.3577,18.378,18.3441,18.3712,110100.0
2011-06-03 12:20:00,27.13,27.15,27.11,27.14,160100.0,18.3712,18.3848,18.3577,18.378,160100.0
2011-06-03 12:25:00,27.13,27.18,27.13,27.17,174500.0,18.3712,18.4051,18.3712,18.3983,174500.0
2011-06-03 12:30:00,27.17,27.18,27.12,27.17,162900.0,18.3983,18.4051,18.3644,18.3983,162900.0
2011-06-03 12:35:00,27.17,27.23,27.14,27.2,336600.0,18.3983,18.4389,18.378,18.4186,336600.0
2011-06-03 12:40:00,27.19,27.26,27.18,27.26,280100.0,18.4118,18.4593,18.4051,18.4593,280100.0
2011-06-03 12:45:00,27.26,27.33,27.26,27.32,527500.0,18.4593,18.5067,18.4593,18.4999,527500.0
2011-06-03 12:50:00,27.32,27.33,27.22,27.23,653100.0,18.4999,18.5067,18.4322,18.4389,653100.0
2011-06-03 12:55:00,27.23,27.24,27.16,27.17,274200.0,18.4389,18.4457,18.3915,18.3983,274200.0
2011-06-03 13:00:00,27.18,27.2,27.13,27.13,311600.0,18.4051,18.4186,18.3712,18.3712,311600.0
2011-06-03 13:05:00,27.13,27.16,27.11,27.14,118300.0,18.3712,18.3915,18.3577,18.378,118300.0
2011-06-03 13:10:00,27.14,27.15,27.11,27.14,107800.0,18.378,18.3848,18.3577,18.378,107800.0
2011-06-03 13:15:00,27.14,27.16,27.13,27.13,72600.0,18.378,18.3915,18.3712,18.3712,72600.0
2011-06-03 13:20:00,27.13,27.14,27.06,27.06,232500.0,18.3712,18.378,18.3238,18.3238,232500.0
2011-06-03 13:25:00,27.06,27.07,27.03,27.04,174500.0,18.3238,18.3306,18.3035,18.3103,174500.0
2011-06-03 13:30:00,27.04,27.07,27.02,27.07,184700.0,18.3103,18.3306,18.2967,18.3306,184700.0
2011-06-03 13:35:00,27.08,27.1,27.06,27.08,173000.0,18.3374,18.3509,18.3238,18.3374,173000.0
2011-06-03 13:40:00,27.07,27.09,27.07,27.07,95200.0,18.3306,18.3441,18.3306,18.3306,95200.0
2011-06-03 13:45:00,27.08,27.1,27.07,27.08,82300.0,18.3374,18.3509,18.3306,18.3374,82300.0
2011-06-03 13:50:00,27.09,27.1,27.06,27.1,154300.0,18.3441,18.3509,18.3238,18.3509,154300.0
2011-06-03 13:55:00,27.1,27.11,27.01,27.02,230900.0,18.3509,18.3577,18.29,18.2967,230900.0
2011-06-03 14:00:00,27.01,27.03,26.99,27.02,270300.0,18.29,18.3035,18.2764,18.2967,270300.0
2011-06-03 14:05:00,27.02,27.03,26.98,26.98,159500.0,18.2967,18.3035,18.2696,18.2696,159500.0
2011-06-03 14:10:00,26.99,27.03,26.98,27.0,181900.0,18.2764,18.3035,18.2696,18.2832,181900.0
2011-06-03 14:15:00,27.0,27.02,26.99,27.0,128200.0,18.2832,18.2967,18.2764,18.2832,128200.0
2011-06-03 14:20:00,27.01,27.04,26.99,27.01,221600.0,18.29,18.3103,18.2764,18.29,221600.0
2011-06-03 14:25:00,27.01,27.04,26.98,26.99,191700.0,18.29,18.3103,18.2696,18.2764,191700.0
2011-06-03 14:30:00,26.99,27.01,26.95,26.97,189100.0,18.2764,18.29,18.2493,18.2629,189100.0
2011-06-03 14:35:00,26.97,26.99,26.89,26.91,623000.0,18.2629,18.2764,18.2087,18.2222,623000.0
2011-06-03 14:40:00,26.91,27.0,26.88,27.0,293200.0,18.2222,18.2832,18.2019,18.2832,293200.0
2011-06-03 14:45:00,26.99,27.05,26.99,27.03,366400.0,18.2764,18.317,18.2764,18.3035,366400.0
2011-06-03 14:50:00,27.04,27.04,26.99,27.0,187400.0,18.3103,18.3103,18.2764,18.2832,187400.0
2011-06-03 14:55:00,27.0,27.01,26.94,26.96,356200.0,18.2832,18.29,18.2426,18.2561,356200.0
2011-06-03 15:00:00,26.96,26.96,26.87,26.89,773800.0,18.2561,18.2561,18.1952,18.2087,773800.0
2011-06-03 15:05:00,26.88,26.89,26.83,26.84,307900.0,18.2019,18.2087,18.1681,18.1748,307900.0
2011-06-03 15:10:00,26.84,26.86,26.8,26.82,766000.0,18.1748,18.1884,18.1478,18.1613,766000.0
2011-06-03 15:15:00,26.82,26.84,26.79,26.84,466300.0,18.1613,18.1748,18.141,18.1748,466300.0
2011-06-03 15:20:00,26.83,26.88,26.83,26.88,482400.0,18.1681,18.2019,18.1681,18.2019,482400.0
2011-06-03 15:25:00,26.88,26.9,26.85,26.87,357100.0,18.2019,18.2155,18.1816,18.1952,357100.0
2011-06-03 15:30:00,26.87,26.98,26.87,26.95,482400.0,18.1952,18.2696,18.1952,18.2493,482400.0
2011-06-03 15:35:00,26.94,26.97,26.91,26.92,495800.0,18.2426,18.2629,18.2222,18.229,495800.0
2011-06-03 15:40:00,26.92,26.93,26.89,26.9,524400.0,18.229,18.2358,18.2087,18.2155,524400.0
2011-06-03 15:45:00,26.9,26.91,26.88,26.89,447200.0,18.2155,18.2222,18.2019,18.2087,447200.0
2011-06-03 15:50:00,26.89,26.89,26.79,26.8,813100.0,18.2087,18.2087,18.141,18.1478,813100.0
2011-06-03 15:55:00,26.8,26.89,26.79,26.87,1557900.0,18.1478,18.2087,18.141,18.1952,1557900.0
2011-06-06 09:30:00,26.36,26.48,26.3,26.41,1462100.0,17.8498,17.9311,17.8092,17.8837,1462100.0
2011-06-06 09:35:00,26.42,26.46,26.37,26.39,900000.0,17.8904,17.9175,17.8566,17.8701,900000.0
2011-06-06 09:40:00,26.4,26.42,26.34,26.34,798900.0,17.8769,17.8904,17.8363,17.8363,798900.0
2011-06-06 09:45:00,26.35,26.35,26.15,26.19,1227600.0,17.843,17.843,17.7076,17.7347,1227600.0
2011-06-06 09:50:00,26.18,26.19,26.1,26.12,988300.0,17.7279,17.7347,17.6738,17.6873,988300.0
2011-06-06 09:55:00,26.12,26.2,26.1,26.2,777000.0,17.6873,17.7415,17.6738,17.7415,777000.0
2011-06-06 10:00:00,26.2,26.24,26.14,26.16,766200.0,17.7415,17.7686,17.7008,17.7144,766200.0
2011-06-06 10:05:00,26.16,26.23,26.08,26.11,1115200.0,17.7144,17.7618,17.6602,17.6805,1115200.0
2011-06-06 10:10:00,26.11,26.28,26.11,26.25,828400.0,17.6805,17.7956,17.6805,17.7753,828400.0
2011-06-06 10:15:00,26.26,26.32,26.23,26.31,1105000.0,17.7821,17.8227,17.7618,17.816,1105000.0
2011-06-06 10:20:00,26.3,26.37,26.28,26.33,1018400.0,17.8092,17.8566,17.7956,17.8295,1018400.0
2011-06-06 10:25:00,26.34,26.37,26.32,26.32,388000.0,17.8363,17.8566,17.8227,17.8227,388000.0
2011-06-06 10:30:00,26.31,26.36,26.3,26.36,363500.0,17.816,17.8498,17.8092,17.8498,363500.0
2011-06-06 10:35:00,26.37,26.38,26.33,26.33,306100.0,17.8566,17.8634,17.8295,17.8295,306100.0
2011-06-06 10:40:00,26.33,26.35,26.3,26.3,499800.0,17.8295,17.843,17.8092,17.8092,499800.0
2011-06-06 10:45:00,26.3,26.32,26.26,26.31,704000.0,17.8092,17.8227,17.7821,17.816,704000.0
2011-06-06 10:50:00,26.31,26.35,26.3,26.33,405000.0,17.816,17.843,17.8092,17.8295,405000.0
2011-06-06 10:55:00,26.32,26.34,26.29,26.32,217900.0,17.8227,17.8363,17.8024,17.8227,217900.0
2011-06-06 11:00:00,26.32,26.39,26.31,26.38,475800.0,17.8227,17.8701,17.816,17.8634,475800.0
2011-06-06 11:05:00,26.39,26.43,26.38,26.41,457900.0,17.8701,17.8972,17.8634,17.8837,457900.0
2011-06-06 11:10:00,26.41,26.48,26.4,26.47,601900.0,17.8837,17.9311,17.8769,17.9243,601900.0
2011-06-06 11:15:00,26.48,26.54,26.47,26.53,1093600.0,17.9311,17.9717,17.9243,17.9649,1093600.0
2011-06-06 11:20:00,26.53,26.58,26.5,26.58,636400.0,17.9649,17.9988,17.9446,17.9988,636400.0
2011-06-06 11:25:00,26.57,26.59,26.56,26.59,207000.0,17.992,18.0056,17.9852,18.0056,207000.0
2011-06-06 11:30:00,26.58,26.59,26.54,26.58,346000.0,17.9988,18.0056,17.9717,17.9988,346000.0
2011-06-06 11:35:00,26.57,26.63,26.56,26.61,580900.0,17.992,18.0326,17.9852,18.0191,580900.0
2011-06-06 11:40:00,26.61,26.65,26.6,26.62,310900.0,18.0191,18.0462,18.0123,18.0259,310900.0
2011-06-06 11:45:00,26.62,26.63,26.59,26.6,241100.0,18.0259,18.0326,18.0056,18.0123,241100.0
2011-06-06 11:50:00,26.6,26.63,26.58,26.63,150800.0,18.0123,18.0326,17.9988,18.0326,150800.0
2011-06-06 11:55:00,26.63,26.75,26.62,26.7,685400.0,18.0326,18.1139,18.0259,18.08,685400.0
2011-06-06 12:00:00,26.7,26.71,26.67,26.7,234700.0,18.08,18.0868,18.0597,18.08,234700.0
2011-06-06 12:05:00,26.69,26.74,26.67,26.74,179100.0,18.0733,18.1071,18.0597,18.1071,179100.0
2011-06-06 12:10:00,26.74,26.74,26.69,26.7,208600.0,18.1071,18.1071,18.0733,18.08,208600.0
2011-06-06 12:15:00,26.71,26.71,26.66,26.68,267500.0,18.0868,18.0868,18.053,18.0665,267500.0
2011-06-06 12:20:00,26.68,26.69,26.65,26.66,375200.0,18.0665,18.0733,18.0462,18.053,375200.0
2011-06-06 12:25:00,26.66,26.67,26.65,26.67,145300.0,18.053,18.0597,18.0462,18.0597,145300.0
2011-06-06 12:30:00,26.66,26.67,26.59,26.6,245500.0,18.053,18.0597,18.0056,18.0123,245500.0
2011-06-06 12:35:00,26.6,26.62,26.58,26.61,165700.0,18.0123,18.0259,17.9988,18.0191,165700.0
2011-06-06 12:40:00,26.62,26.62,26.55,26.55,172500.0,18.0259,18.0259,17.9785,17.9785,172500.0
2011-06-06 12:45:00,26.56,26.56,26.51,26.53,407600.0,17.9852,17.9852,17.9514,17.9649,407600.0
2011-06-06 12:50:00,26.52,26.54,26.49,26.5,192000.0,17.9582,17.9717,17.9378,17.9446,192000.0
2011-06-06 12:55:00,26.5,26.55,26.49,26.55,223800.0,17.9446,17.9785,17.9378,17.9785,223800.0
2011-06-06 13:00:00,26.54,26.55,26.47,26.47,196000.0,17.9717,17.9785,17.9243,17.9243,196000.0
2011-06-06 13:05:00,26.48,26.53,26.46,26.51,192600.0,17.9311,17.9649,17.9175,17.9514,192600.0
2011-06-06 13:10:00,26.52,26.55,26.5,26.54,206200.0,17.9582,17.9785,17.9446,17.9717,206200.0
2011-06-06 13:15:00,26.53,26.56,26.49,26.52,223300.0,17.9649,17.9852,17.9378,17.9582,223300.0
2011-06-06 13:20:00,26.53,26.53,26.48,26.5,109500.0,17.9649,17.9649,17.9311,17.9446,109500.0
2011-06-06 13:25:00,26.51,26.51,26.46,26.47,181200.0,17.9514,17.9514,17.9175,17.9243,181200.0
2011-06-06 13:30:00,26.48,26.48,26.42,26.43,183600.0,17.9311,17.9311,17.8904,17.8972,183600.0
2011-06-06 13:35:00,26.42,26.47,26.42,26.45,213200.0,17.8904,17.9243,17.8904,17.9108,213200.0
2011-06-06 13:40:00,26.45,26.45,26.38,26.38,314800.0,17.9108,17.9108,17.8634,17.8634,314800.0
2011-06-06 13:45:00,26.38,26.44,26.35,26.42,459100.0,17.8634,17.904,17.843,17.8904,459100.0
2011-06-06 13:50:00,26.42,26.42,26.39,26.42,309100.0,17.8904,17.8904,17.8701,17.8904,309100.0
2011-06-06 13:55:00,26.42,26.43,26.36,26.42,433900.0,17.8904,17.8972,17.8498,17.8904,433900.0
2011-06-06 14:00:00,26.43,26.47,26.4,26.4,358000.0,17.8972,17.9243,17.8769,17.8769,358000.0
2011-06-06 14:05:00,26.41,26.44,26.36,26.43,278100.0,17.8837,17.904,17.8498,17.8972,278100.0
2011-06-06 14:10:00,26.43,26.44,26.38,26.4,186000.0,17.8972,17.904,17.8634,17.8769,186000.0
2011-06-06 14:15:00,26.39,26.4,26.33,26.35,326600.0,17.8701,17.8769,17.8295,17.843,326600.0
2011-06-06 14:20:00,26.34,26.41,26.34,26.4,148000.0,17.8363,17.8837,17.8363,17.8769,148000.0
2011-06-06 14:25:00,26.41,26.41,26.33,26.33,389700.0,17.8837,17.8837,17.8295,17.8295,389700.0
2011-06-06 14:30:00,26.33,26.37,26.32,26.35,292000.0,17.8295,17.8566,17.8227,17.843,292000.0
2011-06-06 14:35:00,26.36,26.37,26.34,26.35,112100.0,17.8498,17.8566,17.8363,17.843,112100.0
2011-06-06 14:40:00,26.35,26.41,26.35,26.4,357400.0,17.843,17.8837,17.843,17.8769,357400.0
2011-06-06 14:45:00,26.39,26.41,26.33,26.35,465100.0,17.8701,17.8837,17.8295,17.843,465100.0
2011-06-06 14:50:00,26.35,26.36,26.27,26.27,718700.0,17.843,17.8498,17.7889,17.7889,718700.0
2011-06-06 14:55:00,26.27,26.33,26.25,26.31,556600.0,17.7889,17.8295,17.7753,17.816,556600.0
2011-06-06 15:00:00,26.31,26.35,26.29,26.3,400100.0,17.816,17.843,17.8024,17.8092,400100.0
2011-06-06 15:05:00,26.29,26.3,26.24,26.24,897100.0,17.8024,17.8092,17.7686,17.7686,897100.0
2011-06-06 15:10:00,26.24,26.24,26.16,26.21,758300.0,17.7686,17.7686,17.7144,17.7482,758300.0
2011-06-06 15:15:00,26.22,26.25,26.2,26.25,389200.0,17.755,17.7753,17.7415,17.7753,389200.0
2011-06-06 15:20:00,26.24,26.27,26.24,26.26,421300.0,17.7686,17.7889,17.7686,17.7821,421300.0
2011-06-06 15:25:00,26.27,26.28,26.23,26.26,550000.0,17.7889,17.7956,17.7618,17.7821,550000.0
2011-06-06 15:30:00,26.26,26.36,26.25,26.33,564900.0,17.7821,17.8498,17.7753,17.8295,564900.0
2011-06-06 15:35:00,26.32,26.33,26.26,26.3,483700.0,17.8227,17.8295,17.7821,17.8092,483700.0
2011-06-06 15:40:00,26.3,26.36,26.29,26.3,605200.0,17.8092,17.8498,17.8024,17.8092,605200.0
2011-06-06 15:45:00,26.3,26.3,26.26,26.29,760100.0,17.8092,17.8092,17.7821,17.8024,760100.0
2011-06-06 15:50:00,26.29,26.32,26.25,26.32,805000.0,17.8024,17.8227,17.7753,17.8227,805000.0
2011-06-06 15:55:00,26.32,26.32,26.28,26.28,1518900.0,17.8227,17.8227,17.7956,17.7956,1518900.0
2011-06-07 09:30:00,26.38,26.5,26.21,26.5,1299500.0,17.8634,17.9446,17.7482,17.9446,1299500.0
2011-06-07 09:35:00,26.49,26.6,26.35,26.51,1446900.0,17.9378,18.0123,17.843,17.9514,1446900.0
2011-06-07 09:40:00,26.52,26.52,26.35,26.35,995400.0,17.9582,17.9582,17.843,17.843,995400.0
2011-06-07 09:45:00,26.36,26.42,26.28,26.37,842200.0,17.8498,17.8904,17.7956,17.8566,842200.0
2011-06-07 09:50:00,26.36,26.39,26.32,26.37,404600.0,17.8498,17.8701,17.8227,17.8566,404600.0
2011-06-07 09:55:00,26.37,26.4,26.33,26.37,448800.0,17.8566,17.8769,17.8295,17.8566,448800.0
2011-06-07 10:00:00,26.37,26.42,26.35,26.41,692500.0,17.8566,17.8904,17.843,17.8837,692500.0
2011-06-07 10:05:00,26.4,26.47,26.38,26.44,414400.0,17.8769,17.9243,17.8634,17.904,414400.0
2011-06-07 10:10:00,26.44,26.45,26.33,26.34,647000.0,17.904,17.9108,17.8295,17.8363,647000.0
2011-06-07 10:15:00,26.33,26.35,26.27,26.29,591600.0,17.8295,17.843,17.7889,17.8024,591600.0
2011-06-07 10:20:00,26.29,26.3,26.26,26.3,417200.0,17.8024,17.8092,17.7821,17.8092,417200.0
2011-06-07 10:25:00,26.3,26.3,26.17,26.23,682200.0,17.8092,17.8092,17.7212,17.7618,682200.0
2011-06-07 10:30:00,26.23,26.27,26.2,26.25,566900.0,17.7618,17.7889,17.7415,17.7753,566900.0
2011-06-07 10:35:00,26.24,26.39,26.24,26.34,600900.0,17.7686,17.8701,17.7686,17.8363,600900.0
2011-06-07 10:40:00,26.35,26.35,26.27,26.27,248600.0,17.843,17.843,17.7889,17.7889,248600.0
2011-06-07 10:45:00,26.27,26.28,26.22,26.23,402700.0,17.7889,17.7956,17.755,17.7618,402700.0
2011-06-07 10:50:00,26.23,26.27,26.22,26.27,352000.0,17.7618,17.7889,17.755,17.7889,352000.0
2011-06-07 10:55:00,26.27,26.34,26.26,26.32,389200.0,17.7889,17.8363,17.7821,17.8227,389200.0
2011-06-07 11:00:00,26.32,26.33,26.25,26.28,444300.0,17.8227,17.8295,17.7753,17.7956,444300.0
2011-06-07 11:05:00,26.28,26.32,26.27,26.32,337500.0,17.7956,17.8227,17.7889,17.8227,337500.0
2011-06-07 11:10:00,26.32,26.32,26.25,26.27,396900.0,17.8227,17.8227,17.7753,17.7889,396900.0
2011-06-07 11:15:00,26.28,26.28,26.24,26.24,107100.0,17.7956,17.7956,17.7686,17.7686,107100.0
2011-06-07 11:20:00,26.25,26.26,26.22,26.23,172100.0,17.7753,17.7821,17.755,17.7618,172100.0
2011-06-07 11:25:00,26.23,26.23,26.19,26.2,207300.0,17.7618,17.7618,17.7347,17.7415,207300.0
2011-06-07 11:30:00,26.19,26.21,26.17,26.18,282800.0,17.7347,17.7482,17.7212,17.7279,282800.0
2011-06-07 11:35:00,26.19,26.22,26.17,26.19,363900.0,17.7347,17.755,17.7212,17.7347,363900.0
2011-06-07 11:40:00,26.2,26.24,26.19,26.22,282000.0,17.7415,17.7686,17.7347,17.755,282000.0
2011-06-07 11:45:00,26.23,26.23,26.19,26.2,94100.0,17.7618,17.7618,17.7347,17.7415,94100.0
2011-06-07 11:50:00,26.2,26.25,26.19,26.21,307600.0,17.7415,17.7753,17.7347,17.7482,307600.0
2011-06-07 11:55:00,26.21,26.22,26.16,26.2,411500.0,17.7482,17.755,17.7144,17.7415,411500.0
2011-06-07 12:00:00,26.2,26.21,26.19,26.19,232800.0,17.7415,17.7482,17.7347,17.7347,232800.0
2011-06-07 12:05:00,26.2,26.22,26.16,26.19,181200.0,17.7415,17.755,17.7144,17.7347,181200.0
2011-06-07 12:10:00,26.2,26.22,26.18,26.2,192600.0,17.7415,17.755,17.7279,17.7415,192600.0
2011-06-07 12:15:00,26.2,26.21,26.15,26.21,347900.0,17.7415,17.7482,17.7076,17.7482,347900.0
2011-06-07 12:20:00,26.21,26.22,26.19,26.2,139000.0,17.7482,17.755,17.7347,17.7415,139000.0
2011-06-07 12:25:00,26.2,26.21,26.18,26.2,329900.0,17.7415,17.7482,17.7279,17.7415,329900.0
2011-06-07 12:30:00,26.2,26.24,26.19,26.24,252200.0,17.7415,17.7686,17.7347,17.7686,252200.0
2011-06-07 12:35:00,26.24,26.24,26.18,26.21,217300.0,17.7686,17.7686,17.7279,17.7482,217300.0
2011-06-07 12:40:00,26.2,26.21,26.14,26.15,366300.0,17.7415,17.7482,17.7008,17.7076,366300.0
2011-06-07 12:45:00,26.15,26.18,26.13,26.15,397200.0,17.7076,17.7279,17.6941,17.7076,397200.0
2011-06-07 12:50:00,26.15,26.18,26.13,26.17,342500.0,17.7076,17.7279,17.6941,17.7212,342500.0
2011-06-07 12:55:00,26.17,26.19,26.15,26.15,291300.0,17.7212,17.7347,17.7076,17.7076,291300.0
2011-06-07 13:00:00,26.15,26.16,26.11,26.13,250800.0,17.7076,17.7144,17.6805,17.6941,250800.0
2011-06-07 13:05:00,26.13,26.14,26.1,26.12,352300.0,17.6941,17.7008,17.6738,17.6873,352300.0
2011-06-07 13:10:00,26.12,26.13,26.08,26.1,558400.0,17.6873,17.6941,17.6602,17.6738,558400.0
2011-06-07 13:15:00,26.1,26.11,26.09,26.1,111400.0,17.6738,17.6805,17.667,17.6738,111400.0
2011-06-07 13:20:00,26.1,26.11,26.08,26.08,309200.0,17.6738,17.6805,17.6602,17.6602,309200.0
2011-06-07 13:25:00,26.08,26.1,26.08,26.1,123600.0,17.6602,17.6738,17.6602,17.6738,123600.0
2011-06-07 13:30:00,26.1,26.13,26.1,26.12,396400.0,17.6738,17.6941,17.6738,17.6873,396400.0
2011-06-07 13:35:00,26.13,26.16,26.12,26.16,274000.0,17.6941,17.7144,17.6873,17.7144,274000.0
2011-06-07 13:40:00,26.16,26.16,26.11,26.13,238700.0,17.7144,17.7144,17.6805,17.6941,238700.0
2011-06-07 13:45:00,26.13,26.14,26.1,26.1,172200.0,17.6941,17.7008,17.6738,17.6738,172200.0
2011-06-07 13:50:00,26.1,26.11,26.04,26.09,797500.0,17.6738,17.6805,17.6331,17.667,797500.0
2011-06-07 13:55:00,26.09,26.09,26.05,26.08,200200.0,17.667,17.667,17.6399,17.6602,200200.0
2011-06-07 14:00:00,26.08,26.1,26.07,26.08,150300.0,17.6602,17.6738,17.6534,17.6602,150300.0
2011-06-07 14:05:00,26.09,26.16,26.08,26.16,265300.0,17.667,17.7144,17.6602,17.7144,265300.0
2011-06-07 14:10:00,26.16,26.16,26.13,26.14,270400.0,17.7144,17.7144,17.6941,17.7008,270400.0
2011-06-07 14:15:00,26.14,26.16,26.13,26.14,244100.0,17.7008,17.7144,17.6941,17.7008,244100.0
2011-06-07 14:20:00,26.14,26.14,26.1,26.11,271700.0,17.7008,17.7008,17.6738,17.6805,271700.0
2011-06-07 14:25:00,26.11,26.14,26.1,26.13,197900.0,17.6805,17.7008,17.6738,17.6941,197900.0
2011-06-07 14:30:00,26.13,26.14,26.06,26.11,315400.0,17.6941,17.7008,17.6467,17.6805,315400.0
2011-06-07 14:35:00,26.11,26.11,26.08,26.09,191800.0,17.6805,17.6805,17.6602,17.667,191800.0
2011-06-07 14:40:00,26.09,26.13,26.08,26.11,292900.0,17.667,17.6941,17.6602,17.6805,292900.0
2011-06-07 14:45:00,26.11,26.12,26.09,26.1,122900.0,17.6805,17.6873,17.667,17.6738,122900.0
2011-06-07 14:50:00,26.09,26.1,26.05,26.05,326600.0,17.667,17.6738,17.6399,17.6399,326600.0
2011-06-07 14:55:00,26.05,26.06,26.03,26.05,998900.0,17.6399,17.6467,17.6263,17.6399,998900.0
2011-06-07 15:00:00,26.04,26.04,26.01,26.02,768300.0,17.6331,17.6331,17.6128,17.6196,768300.0
2011-06-07 15:05:00,26.02,26.03,25.96,25.97,1363000.0,17.6196,17.6263,17.5789,17.5857,1363000.0
2011-06-07 15:10:00,25.98,26.01,25.97,25.97,247400.0,17.5925,17.6128,17.5857,17.5857,247400.0
2011-06-07 15:15:00,25.97,26.0,25.93,25.94,474600.0,17.5857,17.606,17.5586,17.5654,474600.0
2011-06-07 15:20:00,25.94,25.96,25.87,25.88,1464400.0,17.5654,17.5789,17.518,17.5248,1464400.0
2011-06-07 15:25:00,25.88,25.92,25.87,25.89,690200.0,17.5248,17.5519,17.518,17.5315,690200.0
2011-06-07 15:30:00,25.9,25.91,25.84,25.85,949900.0,17.5383,17.5451,17.4977,17.5045,949900.0
2011-06-07 15:35:00,25.86,25.87,25.83,25.85,630700.0,17.5112,17.518,17.4909,17.5045,630700.0
2011-06-07 15:40:00,25.84,25.86,25.73,25.77,1466000.0,17.4977,17.5112,17.4232,17.4503,1466000.0
2011-06-07 15:45:00,25.77,25.83,25.74,25.74,1509800.0,17.4503,17.4909,17.43,17.43,1509800.0
2011-06-07 15:50:00,25.74,25.82,25.7,25.82,1086000.0,17.43,17.4841,17.4029,17.4841,1086000.0
2011-06-07 15:55:00,25.82,25.82,25.73,25.76,2083700.0,17.4841,17.4841,17.4232,17.4435,2083700.0
2011-06-08 09:30:00,25.86,26.18,25.85,26.01,1970500.0,17.5112,17.7279,17.5045,17.6128,1970500.0
2011-06-08 09:35:00,26.01,26.02,25.82,25.95,1690500.0,17.6128,17.6196,17.4841,17.5722,1690500.0
2011-06-08 09:40:00,25.95,26.05,25.94,25.97,978600.0,17.5722,17.6399,17.5654,17.5857,978600.0
2011-06-08 09:45:00,25.98,25.98,25.83,25.84,811400.0,17.5925,17.5925,17.4909,17.4977,811400.0
2011-06-08 09:50:00,25.84,25.9,25.79,25.89,873500.0,17.4977,17.5383,17.4638,17.5315,873500.0
2011-06-08 09:55:00,25.88,25.91,25.84,25.88,573500.0,17.5248,17.5451,17.4977,17.5248,573500.0
2011-06-08 10:00:00,25.88,25.95,25.85,25.93,736100.0,17.5248,17.5722,17.5045,17.5586,736100.0
2011-06-08 10:05:00,25.93,25.94,25.87,25.88,551700.0,17.5586,17.5654,17.518,17.5248,551700.0
2011-06-08 10:10:00,25.87,25.89,25.84,25.86,505400.0,17.518,17.5315,17.4977,17.5112,505400.0
2011-06-08 10:15:00,25.86,25.89,25.84,25.85,622400.0,17.5112,17.5315,17.4977,17.5045,622400.0
2011-06-08 10:20:00,25.85,25.86,25.77,25.77,581900.0,17.5045,17.5112,17.4503,17.4503,581900.0
2011-06-08 10:25:00,25.77,25.87,25.73,25.83,687600.0,17.4503,17.518,17.4232,17.4909,687600.0
2011-06-08 10:30:00,25.84,25.84,25.79,25.79,635900.0,17.4977,17.4977,17.4638,17.4638,635900.0
2011-06-08 10:35:00,25.8,25.83,25.78,25.8,392600.0,17.4706,17.4909,17.4571,17.4706,392600.0
2011-06-08 10:40:00,25.8,25.89,25.79,25.89,308100.0,17.4706,17.5315,17.4638,17.5315,308100.0
2011-06-08 10:45:00,25.89,25.97,25.88,25.96,451200.0,17.5315,17.5857,17.5248,17.5789,451200.0
2011-06-08 10:50:00,25.96,26.0,25.93,25.98,491400.0,17.5789,17.606,17.5586,17.5925,491400.0
2011-06-08 10:55:00,25.97,26.0,25.94,25.95,372600.0,17.5857,17.606,17.5654,17.5722,372600.0
2011-06-08 11:00:00,25.95,25.99,25.9,25.99,338900.0,17.5722,17.5993,17.5383,17.5993,338900.0
2011-06-08 11:05:00,25.99,26.0,25.93,25.97,459600.0,17.5993,17.606,17.5586,17.5857,459600.0
2011-06-08 11:10:00,25.96,25.97,25.93,25.96,620300.0,17.5789,17.5857,17.5586,17.5789,620300.0
2011-06-08 11:15:00,25.95,25.97,25.95,25.95,330900.0,17.5722,17.5857,17.5722,17.5722,330900.0
2011-06-08 11:20:00,25.96,25.96,25.93,25.95,324400.0,17.5789,17.5789,17.5586,17.5722,324400.0
2011-06-08 11:25:00,25.95,25.98,25.9,25.92,935900.0,17.5722,17.5925,17.5383,17.5519,935900.0
2011-06-08 11:30:00,25.92,25.94,25.9,25.91,793900.0,17.5519,17.5654,17.5383,17.5451,793900.0
2011-06-08 11:35:00,25.92,25.97,25.91,25.93,564900.0,17.5519,17.5857,17.5451,17.5586,564900.0
2011-06-08 11:40:00,25.94,25.94,25.89,25.89,315400.0,17.5654,17.5654,17.5315,17.5315,315400.0
2011-06-08 11:45:00,25.89,25.9,25.85,25.87,478500.0,17.5315,17.5383,17.5045,17.518,478500.0
2011-06-08 11:50:00,25.86,25.93,25.84,25.93,753000.0,17.5112,17.5586,17.4977,17.5586,753000.0
2011-06-08 11:55:00,25.93,26.0,25.92,25.99,456700.0,17.5586,17.606,17.5519,17.5993,456700.0
2011-06-08 12:00:00,25.99,26.0,25.91,25.93,545500.0,17.5993,17.606,17.5451,17.5586,545500.0
2011-06-08 12:05:00,25.93,25.94,25.89,25.94,354000.0,17.5586,17.5654,17.5315,17.5654,354000.0
2011-06-08 12:10:00,25.94,25.95,25.9,25.9,359100.0,17.5654,17.5722,17.5383,17.5383,359100.0
2011-06-08 12:15:00,25.91,25.91,25.83,25.84,447700.0,17.5451,17.5451,17.4909,17.4977,447700.0
2011-06-08 12:20:00,25.84,25.85,25.78,25.79,448600.0,17.4977,17.5045,17.4571,17.4638,448600.0
2011-06-08 12:25:00,25.79,25.82,25.76,25.82,272900.0,17.4638,17.4841,17.4435,17.4841,272900.0
2011-06-08 12:30:00,25.82,25.82,25.74,25.76,593600.0,17.4841,17.4841,17.43,17.4435,593600.0
2011-06-08 12:35:00,25.77,25.77,25.71,25.74,629700.0,17.4503,17.4503,17.4097,17.43,629700.0
2011-06-08 12:40:00,25.75,25.79,25.73,25.78,208100.0,17.4367,17.4638,17.4232,17.4571,208100.0
2011-06-08 12:45:00,25.77,25.81,25.75,25.75,426800.0,17.4503,17.4774,17.4367,17.4367,426800.0
2011-06-08 12:50:00,25.75,25.82,25.74,25.8,328800.0,17.4367,17.4841,17.43,17.4706,328800.0
2011-06-08 12:55:00,25.8,25.84,25.79,25.82,619700.0,17.4706,17.4977,17.4638,17.4841,619700.0
2011-06-08 13:00:00,25.82,25.83,25.78,25.79,310700.0,17.4841,17.4909,17.4571,17.4638,310700.0
2011-06-08 13:05:00,25.79,25.81,25.76,25.76,258300.0,17.4638,17.4774,17.4435,17.4435,258300.0
2011-06-08 13:10:00,25.76,25.77,25.73,25.74,305500.0,17.4435,17.4503,17.4232,17.43,305500.0
2011-06-08 13:15:00,25.73,25.76,25.72,25.74,482400.0,17.4232,17.4435,17.4164,17.43,482400.0
2011-06-08 13:20:00,25.74,25.75,25.7,25.71,260300.0,17.43,17.4367,17.4029,17.4097,260300.0
2011-06-08 13:25:00,25.71,25.73,25.7,25.71,412500.0,17.4097,17.4232,17.4029,17.4097,412500.0
2011-06-08 13:30:00,25.71,25.72,25.66,25.66,899700.0,17.4097,17.4164,17.3758,17.3758,899700.0
2011-06-08 13:35:00,25.66,25.68,25.65,25.65,479500.0,17.3758,17.3893,17.369,17.369,479500.0
2011-06-08 13:40:00,25.65,25.7,25.63,25.7,484300.0,17.369,17.4029,17.3555,17.4029,484300.0
2011-06-08 13:45:00,25.69,25.71,25.65,25.65,608200.0,17.3961,17.4097,17.369,17.369,608200.0
2011-06-08 13:50:00,25.66,25.67,25.6,25.63,458700.0,17.3758,17.3826,17.3352,17.3555,458700.0
2011-06-08 13:55:00,25.63,25.63,25.56,25.6,526900.0,17.3555,17.3555,17.3081,17.3352,526900.0
2011-06-08 14:00:00,25.6,25.68,25.59,25.61,637400.0,17.3352,17.3893,17.3284,17.3419,637400.0
2011-06-08 14:05:00,25.61,25.63,25.59,25.59,301400.0,17.3419,17.3555,17.3284,17.3284,301400.0
2011-06-08 14:10:00,25.59,25.6,25.56,25.56,624900.0,17.3284,17.3352,17.3081,17.3081,624900.0
2011-06-08 14:15:00,25.56,25.58,25.52,25.53,646400.0,17.3081,17.3216,17.281,17.2878,646400.0
2011-06-08 14:20:00,25.54,25.54,25.44,25.47,874600.0,17.2945,17.2945,17.2268,17.2471,874600.0
2011-06-08 14:25:00,25.46,25.49,25.39,25.39,1390400.0,17.2404,17.2607,17.193,17.193,1390400.0
2011-06-08 14:30:00,25.39,25.46,25.38,25.44,903400.0,17.193,17.2404,17.1862,17.2268,903400.0
2011-06-08 14:35:00,25.44,25.55,25.44,25.52,747300.0,17.2268,17.3013,17.2268,17.281,747300.0
2011-06-08 14:40:00,25.53,25.55,25.49,25.5,754000.0,17.2878,17.3013,17.2607,17.2675,754000.0
2011-06-08 14:45:00,25.5,25.5,25.41,25.43,741900.0,17.2675,17.2675,17.2065,17.2201,741900.0
2011-06-08 14:50:00,25.43,25.46,25.41,25.46,430100.0,17.2201,17.2404,17.2065,17.2404,430100.0
2011-06-08 14:55:00,25.46,25.47,25.42,25.42,492200.0,17.2404,17.2471,17.2133,17.2133,492200.0
2011-06-08 15:00:00,25.42,25.49,25.42,25.49,281300.0,17.2133,17.2607,17.2133,17.2607,281300.0
2011-06-08 15:05:00,25.48,25.49,25.45,25.49,424200.0,17.2539,17.2607,17.2336,17.2607,424200.0
2011-06-08 15:10:00,25.47,25.5,25.41,25.43,587700.0,17.2471,17.2675,17.2065,17.2201,587700.0
2011-06-08 15:15:00,25.43,25.43,25.32,25.33,886700.0,17.2201,17.2201,17.1456,17.1523,886700.0
2011-06-08 15:20:00,25.34,25.38,25.32,25.34,687100.0,17.1591,17.1862,17.1456,17.1591,687100.0
2011-06-08 15:25:00,25.33,25.36,25.28,25.29,859900.0,17.1523,17.1727,17.1185,17.1253,859900.0
2011-06-08 15:30:00,25.29,25.34,25.29,25.3,963100.0,17.1253,17.1591,17.1253,17.132,963100.0
2011-06-08 15:35:00,25.3,25.38,25.26,25.34,862200.0,17.132,17.1862,17.1049,17.1591,862200.0
2011-06-08 15:40:00,25.35,25.36,25.3,25.35,818800.0,17.1659,17.1727,17.132,17.1659,818800.0
2011-06-08 15:45:00,25.35,25.41,25.33,25.38,1594800.0,17.1659,17.2065,17.1523,17.1862,1594800.0
2011-06-08 15:50:00,25.38,25.4,25.36,25.38,1020900.0,17.1862,17.1997,17.1727,17.1862,1020900.0
2011-06-08 15:55:00,25.38,25.42,25.36,25.36,2267900.0,17.1862,17.2133,17.1727,17.1727,2267900.0
2011-06-09 09:30:00,25.49,25.57,25.36,25.38,775200.0,17.2607,17.3149,17.1727,17.1862,775200.0
2011-06-09 09:35:00,25.38,25.53,25.35,25.41,656200.0,17.1862,17.2878,17.1659,17.2065,656200.0
2011-06-09 09:40:00,25.4,25.61,25.4,25.59,898500.0,17.1997,17.3419,17.1997,17.3284,898500.0
2011-06-09 09:45:00,25.6,25.73,25.58,25.73,690900.0,17.3352,17.4232,17.3216,17.4232,690900.0
2011-06-09 09:50:00,25.73,25.81,25.69,25.8,1032900.0,17.4232,17.4774,17.3961,17.4706,1032900.0
2011-06-09 09:55:00,25.81,25.86,25.72,25.79,667700.0,17.4774,17.5112,17.4164,17.4638,667700.0
2011-06-09 10:00:00,25.79,25.86,25.73,25.84,642100.0,17.4638,17.5112,17.4232,17.4977,642100.0
2011-06-09 10:05:00,25.84,25.88,25.82,25.84,818400.0,17.4977,17.5248,17.4841,17.4977,818400.0
2011-06-09 10:10:00,25.84,25.88,25.82,25.85,715800.0,17.4977,17.5248,17.4841,17.5045,715800.0
2011-06-09 10:15:00,25.85,25.85,25.8,25.82,383400.0,17.5045,17.5045,17.4706,17.4841,383400.0
2011-06-09 10:20:00,25.83,25.87,25.81,25.86,770500.0,17.4909,17.518,17.4774,17.5112,770500.0
2011-06-09 10:25:00,25.86,25.92,25.84,25.91,525200.0,17.5112,17.5519,17.4977,17.5451,525200.0
2011-06-09 10:30:00,25.92,25.97,25.89,25.93,848200.0,17.5519,17.5857,17.5315,17.5586,848200.0
2011-06-09 10:35:00,25.92,26.01,25.92,26.0,954600.0,17.5519,17.6128,17.5519,17.606,954600.0
2011-06-09 10:40:00,26.0,26.06,25.94,25.95,773900.0,17.606,17.6467,17.5654,17.5722,773900.0
2011-06-09 10:45:00,25.94,26.05,25.91,26.04,442900.0,17.5654,17.6399,17.5451,17.6331,442900.0
2011-06-09 10:50:00,26.03,26.08,26.03,26.05,706600.0,17.6263,17.6602,17.6263,17.6399,706600.0
2011-06-09 10:55:00,26.05,26.09,26.03,26.08,249600.0,17.6399,17.667,17.6263,17.6602,249600.0
2011-06-09 11:00:00,26.07,26.08,25.94,26.03,890400.0,17.6534,17.6602,17.5654,17.6263,890400.0
2011-06-09 11:05:00,26.04,26.05,25.99,25.99,395000.0,17.6331,17.6399,17.5993,17.5993,395000.0
2011-06-09 11:10:00,26.0,26.01,25.94,25.98,305000.0,17.606,17.6128,17.5654,17.5925,305000.0
2011-06-09 11:15:00,25.98,26.0,25.97,25.99,192800.0,17.5925,17.606,17.5857,17.5993,192800.0
2011-06-09 11:20:00,25.99,26.04,25.99,26.01,239100.0,17.5993,17.6331,17.5993,17.6128,239100.0
2011-06-09 11:25:00,26.01,26.02,25.98,26.02,215800.0,17.6128,17.6196,17.5925,17.6196,215800.0
2011-06-09 11:30:00,26.02,26.07,26.01,26.03,479000.0,17.6196,17.6534,17.6128,17.6263,479000.0
2011-06-09 11:35:00,26.03,26.04,26.01,26.02,289200.0,17.6263,17.6331,17.6128,17.6196,289200.0
2011-06-09 11:40:00,26.03,26.03,26.0,26.03,120900.0,17.6263,17.6263,17.606,17.6263,120900.0
2011-06-09 11:45:00,26.03,26.08,26.02,26.06,233900.0,17.6263,17.6602,17.6196,17.6467,233900.0
2011-06-09 11:50:00,26.07,26.15,26.07,26.14,468000.0,17.6534,17.7076,17.6534,17.7008,468000.0
2011-06-09 11:55:00,26.15,26.18,26.14,26.15,589300.0,17.7076,17.7279,17.7008,17.7076,589300.0
2011-06-09 12:00:00,26.14,26.17,26.14,26.15,257300.0,17.7008,17.7212,17.7008,17.7076,257300.0
2011-06-09 12:05:00,26.15,26.18,26.13,26.16,283900.0,17.7076,17.7279,17.6941,17.7144,283900.0
2011-06-09 12:10:00,26.17,26.19,26.14,26.15,359100.0,17.7212,17.7347,17.7008,17.7076,359100.0
2011-06-09 12:15:00,26.15,26.16,26.12,26.12,223100.0,17.7076,17.7144,17.6873,17.6873,223100.0
2011-06-09 12:20:00,26.12,26.12,26.06,26.08,306100.0,17.6873,17.6873,17.6467,17.6602,306100.0
2011-06-09 12:25:00,26.08,26.08,26.06,26.06,180100.0,17.6602,17.6602,17.6467,17.6467,180100.0
2011-06-09 12:30:00,26.07,26.11,26.06,26.09,326400.0,17.6534,17.6805,17.6467,17.667,326400.0
2011-06-09 12:35:00,26.09,26.12,26.09,26.12,231100.0,17.667,17.6873,17.667,17.6873,231100.0
2011-06-09 12:40:00,26.12,26.15,26.11,26.15,173600.0,17.6873,17.7076,17.6805,17.7076,173600.0
2011-06-09 12:45:00,26.14,26.16,26.12,26.13,225200.0,17.7008,17.7144,17.6873,17.6941,225200.0
2011-06-09 12:50:00,26.13,26.18,26.12,26.16,806400.0,17.6941,17.7279,17.6873,17.7144,806400.0
2011-06-09 12:55:00,26.15,26.17,26.14,26.16,144200.0,17.7076,17.7212,17.7008,17.7144,144200.0
2011-06-09 13:00:00,26.16,26.19,26.15,26.17,206300.0,17.7144,17.7347,17.7076,17.7212,206300.0
2011-06-09 13:05:00,26.16,26.2,26.16,26.17,134000.0,17.7144,17.7415,17.7144,17.7212,134000.0
2011-06-09 13:10:00,26.18,26.23,26.17,26.2,303100.0,17.7279,17.7618,17.7212,17.7415,303100.0
2011-06-09 13:15:00,26.21,26.21,26.19,26.21,105600.0,17.7482,17.7482,17.7347,17.7482,105600.0
2011-06-09 13:20:00,26.21,26.25,26.2,26.25,138100.0,17.7482,17.7753,17.7415,17.7753,138100.0
2011-06-09 13:25:00,26.24,26.31,26.24,26.31,548200.0,17.7686,17.816,17.7686,17.816,548200.0
2011-06-09 13:30:00,26.31,26.32,26.28,26.29,594200.0,17.816,17.8227,17.7956,17.8024,594200.0
2011-06-09 13:35:00,26.29,26.32,26.25,26.27,412600.0,17.8024,17.8227,17.7753,17.7889,412600.0
2011-06-09 13:40:00,26.26,26.32,26.26,26.31,332400.0,17.7821,17.8227,17.7821,17.816,332400.0
2011-06-09 13:45:00,26.32,26.32,26.3,26.32,371400.0,17.8227,17.8227,17.8092,17.8227,371400.0
2011-06-09 13:50:00,26.31,26.37,26.31,26.34,504300.0,17.816,17.8566,17.816,17.8363,504300.0
2011-06-09 13:55:00,26.33,26.34,26.27,26.29,191600.0,17.8295,17.8363,17.7889,17.8024,191600.0
2011-06-09 14:00:00,26.29,26.31,26.25,26.3,514400.0,17.8024,17.816,17.7753,17.8092,514400.0
2011-06-09 14:05:00,26.29,26.3,26.26,26.28,190700.0,17.8024,17.8092,17.7821,17.7956,190700.0
2011-06-09 14:10:00,26.27,26.31,26.27,26.29,331000.0,17.7889,17.816,17.7889,17.8024,331000.0
2011-06-09 14:15:00,26.29,26.3,26.27,26.27,161700.0,17.8024,17.8092,17.7889,17.7889,161700.0
2011-06-09 14:20:00,26.27,26.28,26.22,26.23,254000.0,17.7889,17.7956,17.755,17.7618,254000.0
2011-06-09 14:25:00,26.23,26.25,26.2,26.24,220800.0,17.7618,17.7753,17.7415,17.7686,220800.0
2011-06-09 14:30:00,26.23,26.24,26.19,26.19,207900.0,17.7618,17.7686,17.7347,17.7347,207900.0
2011-06-09 14:35:00,26.19,26.23,26.16,26.23,382400.0,17.7347,17.7618,17.7144,17.7618,382400.0
2011-06-09 14:40:00,26.23,26.27,26.22,26.26,308500.0,17.7618,17.7889,17.755,17.7821,308500.0
2011-06-09 14:45:00,26.26,26.27,26.24,26.25,134000.0,17.7821,17.7889,17.7686,17.7753,134000.0
2011-06-09 14:50:00,26.25,26.32,26.24,26.32,238600.0,17.7753,17.8227,17.7686,17.8227,238600.0
2011-06-09 14:55:00,26.32,26.33,26.3,26.32,377200.0,17.8227,17.8295,17.8092,17.8227,377200.0
2011-06-09 15:00:00,26.32,26.34,26.3,26.34,271200.0,17.8227,17.8363,17.8092,17.8363,271200.0
2011-06-09 15:05:00,26.34,26.35,26.3,26.34,306600.0,17.8363,17.843,17.8092,17.8363,306600.0
2011-06-09 15:10:00,26.34,26.37,26.33,26.37,382500.0,17.8363,17.8566,17.8295,17.8566,382500.0
2011-06-09 15:15:00,26.36,26.37,26.28,26.28,452000.0,17.8498,17.8566,17.7956,17.7956,452000.0
2011-06-09 15:20:00,26.28,26.31,26.26,26.28,501300.0,17.7956,17.816,17.7821,17.7956,501300.0
2011-06-09 15:25:00,26.28,26.29,26.24,26.29,383100.0,17.7956,17.8024,17.7686,17.8024,383100.0
2011-06-09 15:30:00,26.29,26.31,26.19,26.21,621300.0,17.8024,17.816,17.7347,17.7482,621300.0
2011-06-09 15:35:00,26.21,26.27,26.21,26.25,363900.0,17.7482,17.7889,17.7482,17.7753,363900.0
2011-06-09 15:40:00,26.25,26.29,26.23,26.26,636900.0,17.7753,17.8024,17.7618,17.7821,636900.0
2011-06-09 15:45:00,26.26,26.26,26.2,26.23,950200.0,17.7821,17.7821,17.7415,17.7618,950200.0
2011-06-09 15:50:00,26.24,26.29,26.23,26.28,1179000.0,17.7686,17.8024,17.7618,17.7956,1179000.0
2011-06-09 15:55:00,26.29,26.29,26.22,26.22,2274000.0,17.8024,17.8024,17.755,17.755,2274000.0
2011-06-10 09:30:00,25.97,26.04,25.91,25.94,981800.0,17.5857,17.6331,17.5451,17.5654,981800.0
2011-06-10 09:35:00,25.93,26.02,25.86,25.91,791000.0,17.5586,17.6196,17.5112,17.5451,791000.0
2011-06-10 09:40:00,25.92,26.05,25.88,26.01,427000.0,17.5519,17.6399,17.5248,17.6128,427000.0
2011-06-10 09:45:00,26.01,26.01,25.87,25.95,930200.0,17.6128,17.6128,17.518,17.5722,930200.0
2011-06-10 09:50:00,25.95,25.97,25.87,25.94,803400.0,17.5722,17.5857,17.518,17.5654,803400.0
2011-06-10 09:55:00,25.93,25.94,25.87,25.92,804900.0,17.5586,17.5654,17.518,17.5519,804900.0
2011-06-10 10:00:00,25.92,25.93,25.84,25.89,411300.0,17.5519,17.5586,17.4977,17.5315,411300.0
2011-06-10 10:05:00,25.89,25.89,25.79,25.83,488700.0,17.5315,17.5315,17.4638,17.4909,488700.0
2011-06-10 10:10:00,25.84,25.93,25.83,25.91,344100.0,17.4977,17.5586,17.4909,17.5451,344100.0
2011-06-10 10:15:00,25.91,25.92,25.89,25.9,117900.0,17.5451,17.5519,17.5315,17.5383,117900.0
2011-06-10 10:20:00,25.89,25.92,25.86,25.92,824300.0,17.5315,17.5519,17.5112,17.5519,824300.0
2011-06-10 10:25:00,25.91,25.95,25.91,25.95,420600.0,17.5451,17.5722,17.5451,17.5722,420600.0
2011-06-10 10:30:00,25.95,25.95,25.81,25.87,293500.0,17.5722,17.5722,17.4774,17.518,293500.0
2011-06-10 10:35:00,25.87,25.87,25.81,25.81,226800.0,17.518,17.518,17.4774,17.4774,226800.0
2011-06-10 10:40:00,25.81,25.84,25.76,25.78,595500.0,17.4774,17.4977,17.4435,17.4571,595500.0
2011-06-10 10:45:00,25.78,25.79,25.74,25.79,384000.0,17.4571,17.4638,17.43,17.4638,384000.0
2011-06-10 10:50:00,25.8,25.83,25.74,25.77,315700.0,17.4706,17.4909,17.43,17.4503,315700.0
2011-06-10 10:55:00,25.78,25.8,25.69,25.73,585000.0,17.4571,17.4706,17.3961,17.4232,585000.0
2011-06-10 11:00:00,25.72,25.75,25.67,25.74,963500.0,17.4164,17.4367,17.3826,17.43,963500.0
2011-06-10 11:05:00,25.73,25.75,25.66,25.69,674100.0,17.4232,17.4367,17.3758,17.3961,674100.0
2011-06-10 11:10:00,25.69,25.79,25.67,25.75,771600.0,17.3961,17.4638,17.3826,17.4367,771600.0
2011-06-10 11:15:00,25.75,25.87,25.75,25.85,711000.0,17.4367,17.518,17.4367,17.5045,711000.0
2011-06-10 11:20:00,25.85,25.9,25.84,25.88,297200.0,17.5045,17.5383,17.4977,17.5248,297200.0
2011-06-10 11:25:00,25.87,25.9,25.86,25.89,332100.0,17.518,17.5383,17.5112,17.5315,332100.0
2011-06-10 11:30:00,25.89,25.89,25.8,25.82,224400.0,17.5315,17.5315,17.4706,17.4841,224400.0
2011-06-10 11:35:00,25.82,25.87,25.78,25.78,158900.0,17.4841,17.518,17.4571,17.4571,158900.0
2011-06-10 11:40:00,25.79,25.85,25.77,25.83,161100.0,17.4638,17.5045,17.4503,17.4909,161100.0
2011-06-10 11:45:00,25.83,25.86,25.81,25.82,387700.0,17.4909,17.5112,17.4774,17.4841,387700.0
2011-06-10 11:50:00,25.82,25.82,25.75,25.77,316700.0,17.4841,17.4841,17.4367,17.4503,316700.0
2011-06-10 11:55:00,25.77,25.78,25.74,25.75,297300.0,17.4503,17.4571,17.43,17.4367,297300.0
2011-06-10 12:00:00,25.75,25.79,25.73,25.78,315100.0,17.4367,17.4638,17.4232,17.4571,315100.0
2011-06-10 12:05:00,25.78,25.79,25.75,25.78,157700.0,17.4571,17.4638,17.4367,17.4571,157700.0
2011-06-10 12:10:00,25.77,25.79,25.7,25.7,323700.0,17.4503,17.4638,17.4029,17.4029,323700.0
2011-06-10 12:15:00,25.71,25.78,25.71,25.77,136500.0,17.4097,17.4571,17.4097,17.4503,136500.0
2011-06-10 12:20:00,25.78,25.79,25.76,25.77,160300.0,17.4571,17.4638,17.4435,17.4503,160300.0
2011-06-10 12:25:00,25.77,25.8,25.76,25.78,202400.0,17.4503,17.4706,17.4435,17.4571,202400.0
2011-06-10 12:30:00,25.78,25.85,25.77,25.84,129700.0,17.4571,17.5045,17.4503,17.4977,129700.0
2011-06-10 12:35:00,25.84,25.84,25.8,25.82,197300.0,17.4977,17.4977,17.4706,17.4841,197300.0
2011-06-10 12:40:00,25.83,25.83,25.79,25.8,119000.0,17.4909,17.4909,17.4638,17.4706,119000.0
2011-06-10 12:45:00,25.79,25.81,25.75,25.77,239500.0,17.4638,17.4774,17.4367,17.4503,239500.0
2011-06-10 12:50:00,25.77,25.8,25.75,25.79,170400.0,17.4503,17.4706,17.4367,17.4638,170400.0
2011-06-10 12:55:00,25.79,25.8,25.76,25.77,92200.0,17.4638,17.4706,17.4435,17.4503,92200.0
2011-06-10 13:00:00,25.77,25.77,25.71,25.72,228200.0,17.4503,17.4503,17.4097,17.4164,228200.0
2011-06-10 13:05:00,25.73,25.74,25.7,25.71,150800.0,17.4232,17.43,17.4029,17.4097,150800.0
2011-06-10 13:10:00,25.71,25.73,25.68,25.73,421400.0,17.4097,17.4232,17.3893,17.4232,421400.0
2011-06-10 13:15:00,25.73,25.76,25.72,25.76,293000.0,17.4232,17.4435,17.4164,17.4435,293000.0
2011-06-10 13:20:00,25.76,25.76,25.73,25.73,114500.0,17.4435,17.4435,17.4232,17.4232,114500.0
2011-06-10 13:25:00,25.74,25.82,25.73,25.82,215700.0,17.43,17.4841,17.4232,17.4841,215700.0
2011-06-10 13:30:00,25.82,25.83,25.8,25.8,199200.0,17.4841,17.4909,17.4706,17.4706,199200.0
2011-06-10 13:35:00,25.8,25.81,25.75,25.76,178400.0,17.4706,17.4774,17.4367,17.4435,178400.0
2011-06-10 13:40:00,25.76,25.76,25.71,25.72,158300.0,17.4435,17.4435,17.4097,17.4164,158300.0
2011-06-10 13:45:00,25.71,25.72,25.68,25.7,235500.0,17.4097,17.4164,17.3893,17.4029,235500.0
2011-06-10 13:50:00,25.71,25.72,25.69,25.72,114700.0,17.4097,17.4164,17.3961,17.4164,114700.0
2011-06-10 13:55:00,25.72,25.75,25.7,25.74,180800.0,17.4164,17.4367,17.4029,17.43,180800.0
2011-06-10 14:00:00,25.74,25.96,25.74,25.96,861800.0,17.43,17.5789,17.43,17.5789,861800.0
2011-06-10 14:05:00,25.96,26.21,25.93,26.12,2105000.0,17.5789,17.7482,17.5586,17.6873,2105000.0
2011-06-10 14:10:00,26.12,26.17,25.99,26.17,1117400.0,17.6873,17.7212,17.5993,17.7212,1117400.0
2011-06-10 14:15:00,26.17,26.3,26.1,26.28,1068900.0,17.7212,17.8092,17.6738,17.7956,1068900.0
2011-06-10 14:20:00,26.28,26.29,26.12,26.2,983300.0,17.7956,17.8024,17.6873,17.7415,983300.0
2011-06-10 14:25:00,26.2,26.34,26.19,26.21,840400.0,17.7415,17.8363,17.7347,17.7482,840400.0
2011-06-10 14:30:00,26.21,26.32,26.19,26.2,579100.0,17.7482,17.8227,17.7347,17.7415,579100.0
2011-06-10 14:35:00,26.19,26.29,26.17,26.19,505700.0,17.7347,17.8024,17.7212,17.7347,505700.0
2011-06-10 14:40:00,26.19,26.29,26.18,26.25,569800.0,17.7347,17.8024,17.7279,17.7753,569800.0
2011-06-10 14:45:00,26.25,26.37,26.25,26.35,728400.0,17.7753,17.8566,17.7753,17.843,728400.0
2011-06-10 14:50:00,26.36,26.44,26.33,26.4,777100.0,17.8498,17.904,17.8295,17.8769,777100.0
2011-06-10 14:55:00,26.4,26.55,26.36,26.55,708600.0,17.8769,17.9785,17.8498,17.9785,708600.0
2011-06-10 15:00:00,26.55,26.55,26.42,26.42,719800.0,17.9785,17.9785,17.8904,17.8904,719800.0
2011-06-10 15:05:00,26.42,26.47,26.34,26.41,715700.0,17.8904,17.9243,17.8363,17.8837,715700.0
2011-06-10 15:10:00,26.41,26.49,26.4,26.42,511300.0,17.8837,17.9378,17.8769,17.8904,511300.0
2011-06-10 15:15:00,26.42,26.5,26.41,26.46,447300.0,17.8904,17.9446,17.8837,17.9175,447300.0
2011-06-10 15:20:00,26.46,26.46,26.36,26.4,465600.0,17.9175,17.9175,17.8498,17.8769,465600.0
2011-06-10 15:25:00,26.4,26.44,26.32,26.38,636900.0,17.8769,17.904,17.8227,17.8634,636900.0
2011-06-10 15:30:00,26.38,26.42,26.33,26.35,925400.0,17.8634,17.8904,17.8295,17.843,925400.0
2011-06-10 15:35:00,26.35,26.42,26.29,26.42,1315800.0,17.843,17.8904,17.8024,17.8904,1315800.0
2011-06-10 15:40:00,26.41,26.45,26.31,26.33,805700.0,17.8837,17.9108,17.816,17.8295,805700.0
2011-06-10 15:45:00,26.32,26.37,26.28,26.36,1416400.0,17.8227,17.8566,17.7956,17.8498,1416400.0
2011-06-10 15:50:00,26.36,26.38,26.27,26.31,1438400.0,17.8498,17.8634,17.7889,17.816,1438400.0
2011-06-10 15:55:00,26.3,26.34,26.27,26.27,2566300.0,17.8092,17.8363,17.7889,17.7889,2566300.0
2011-06-13 09:30:00,26.64,26.64,26.46,26.58,959500.0,18.0394,18.0394,17.9175,17.9988,959500.0
2011-06-13 09:35:00,26.58,26.72,26.54,26.61,1105800.0,17.9988,18.0936,17.9717,18.0191,1105800.0
2011-06-13 09:40:00,26.62,26.68,26.59,26.62,710600.0,18.0259,18.0665,18.0056,18.0259,710600.0
2011-06-13 09:45:00,26.62,26.67,26.59,26.61,833000.0,18.0259,18.0597,18.0056,18.0191,833000.0
2011-06-13 09:50:00,26.61,26.62,26.53,26.53,1182700.0,18.0191,18.0259,17.9649,17.9649,1182700.0
2011-06-13 09:55:00,26.53,26.56,26.51,26.55,553400.0,17.9649,17.9852,17.9514,17.9785,553400.0
2011-06-13 10:00:00,26.54,26.55,26.44,26.5,1219700.0,17.9717,17.9785,17.904,17.9446,1219700.0
2011-06-13 10:05:00,26.49,26.51,26.44,26.46,858800.0,17.9378,17.9514,17.904,17.9175,858800.0
2011-06-13 10:10:00,26.47,26.49,26.43,26.47,565300.0,17.9243,17.9378,17.8972,17.9243,565300.0
2011-06-13 10:15:00,26.48,26.56,26.44,26.55,367100.0,17.9311,17.9852,17.904,17.9785,367100.0
2011-06-13 10:20:00,26.55,26.68,26.52,26.66,569700.0,17.9785,18.0665,17.9582,18.053,569700.0
2011-06-13 10:25:00,26.67,26.69,26.61,26.62,342800.0,18.0597,18.0733,18.0191,18.0259,342800.0
2011-06-13 10:30:00,26.63,26.63,26.55,26.57,272100.0,18.0326,18.0326,17.9785,17.992,272100.0
2011-06-13 10:35:00,26.57,26.63,26.55,26.58,401500.0,17.992,18.0326,17.9785,17.9988,401500.0
2011-06-13 10:40:00,26.57,26.6,26.54,26.6,326600.0,17.992,18.0123,17.9717,18.0123,326600.0
2011-06-13 10:45:00,26.6,26.74,26.6,26.73,596300.0,18.0123,18.1071,18.0123,18.1004,596300.0
2011-06-13 10:50:00,26.72,26.76,26.72,26.73,476900.0,18.0936,18.1207,18.0936,18.1004,476900.0
2011-06-13 10:55:00,26.74,26.74,26.63,26.65,434100.0,18.1071,18.1071,18.0326,18.0462,434100.0
2011-06-13 11:00:00,26.65,26.66,26.58,26.6,615500.0,18.0462,18.053,17.9988,18.0123,615500.0
2011-06-13 11:05:00,26.59,26.7,26.59,26.67,631300.0,18.0056,18.08,18.0056,18.0597,631300.0
2011-06-13 11:10:00,26.68,26.72,26.64,26.69,362900.0,18.0665,18.0936,18.0394,18.0733,362900.0
2011-06-13 11:15:00,26.68,26.73,26.65,26.73,294900.0,18.0665,18.1004,18.0462,18.1004,294900.0
2011-06-13 11:20:00,26.73,26.73,26.68,26.73,276600.0,18.1004,18.1004,18.0665,18.1004,276600.0
2011-06-13 11:25:00,26.72,26.75,26.7,26.7,210600.0,18.0936,18.1139,18.08,18.08,210600.0
2011-06-13 11:30:00,26.7,26.73,26.69,26.72,207200.0,18.08,18.1004,18.0733,18.0936,207200.0
2011-06-13 11:35:00,26.72,26.73,26.69,26.71,291500.0,18.0936,18.1004,18.0733,18.0868,291500.0
2011-06-13 11:40:00,26.7,26.81,26.7,26.79,465500.0,18.08,18.1545,18.08,18.141,465500.0
2011-06-13 11:45:00,26.79,26.81,26.72,26.75,262300.0,18.141,18.1545,18.0936,18.1139,262300.0
2011-06-13 11:50:00,26.74,26.79,26.71,26.79,365200.0,18.1071,18.141,18.0868,18.141,365200.0
2011-06-13 11:55:00,26.79,26.79,26.7,26.71,603800.0,18.141,18.141,18.08,18.0868,603800.0
2011-06-13 12:00:00,26.72,26.76,26.7,26.74,341600.0,18.0936,18.1207,18.08,18.1071,341600.0
2011-06-13 12:05:00,26.74,26.76,26.7,26.7,281200.0,18.1071,18.1207,18.08,18.08,281200.0
2011-06-13 12:10:00,26.71,26.72,26.69,26.7,334200.0,18.0868,18.0936,18.0733,18.08,334200.0
2011-06-13 12:15:00,26.7,26.72,26.61,26.64,349500.0,18.08,18.0936,18.0191,18.0394,349500.0
2011-06-13 12:20:00,26.64,26.71,26.63,26.65,425700.0,18.0394,18.0868,18.0326,18.0462,425700.0
2011-06-13 12:25:00,26.66,26.68,26.63,26.65,255000.0,18.053,18.0665,18.0326,18.0462,255000.0
2011-06-13 12:30:00,26.65,26.75,26.65,26.74,256100.0,18.0462,18.1139,18.0462,18.1071,256100.0
2011-06-13 12:35:00,26.74,26.75,26.68,26.71,225300.0,18.1071,18.1139,18.0665,18.0868,225300.0
2011-06-13 12:40:00,26.72,26.72,26.68,26.7,160400.0,18.0936,18.0936,18.0665,18.08,160400.0
2011-06-13 12:45:00,26.7,26.71,26.7,26.71,106200.0,18.08,18.0868,18.08,18.0868,106200.0
2011-06-13 12:50:00,26.71,26.71,26.68,26.68,213000.0,18.0868,18.0868,18.0665,18.0665,213000.0
2011-06-13 12:55:00,26.68,26.7,26.63,26.66,252100.0,18.0665,18.08,18.0326,18.053,252100.0
2011-06-13 13:00:00,26.66,26.68,26.57,26.57,404200.0,18.053,18.0665,17.992,17.992,404200.0
2011-06-13 13:05:00,26.58,26.64,26.53,26.63,544000.0,17.9988,18.0394,17.9649,18.0326,544000.0
2011-06-13 13:10:00,26.64,26.7,26.63,26.7,355100.0,18.0394,18.08,18.0326,18.08,355100.0
2011-06-13 13:15:00,26.69,26.76,26.69,26.72,405600.0,18.0733,18.1207,18.0733,18.0936,405600.0
2011-06-13 13:20:00,26.72,26.73,26.65,26.69,256500.0,18.0936,18.1004,18.0462,18.0733,256500.0
2011-06-13 13:25:00,26.69,26.73,26.69,26.72,228900.0,18.0733,18.1004,18.0733,18.0936,228900.0
2011-06-13 13:30:00,26.72,26.75,26.67,26.67,164500.0,18.0936,18.1139,18.0597,18.0597,164500.0
2011-06-13 13:35:00,26.66,26.72,26.65,26.69,272500.0,18.053,18.0936,18.0462,18.0733,272500.0
2011-06-13 13:40:00,26.7,26.8,26.7,26.8,374300.0,18.08,18.1478,18.08,18.1478,374300.0
2011-06-13 13:45:00,26.8,26.82,26.78,26.8,433200.0,18.1478,18.1613,18.1342,18.1478,433200.0
2011-06-13 13:50:00,26.79,26.88,26.76,26.87,545700.0,18.141,18.2019,18.1207,18.1952,545700.0
2011-06-13 13:55:00,26.86,26.94,26.85,26.93,574500.0,18.1884,18.2426,18.1816,18.2358,574500.0
2011-06-13 14:00:00,26.94,26.94,26.88,26.92,501600.0,18.2426,18.2426,18.2019,18.229,501600.0
2011-06-13 14:05:00,26.92,26.99,26.91,26.95,756800.0,18.229,18.2764,18.2222,18.2493,756800.0
2011-06-13 14:10:00,26.95,26.96,26.94,26.95,319900.0,18.2493,18.2561,18.2426,18.2493,319900.0
2011-06-13 14:15:00,26.95,26.99,26.9,26.9,442100.0,18.2493,18.2764,18.2155,18.2155,442100.0
2011-06-13 14:20:00,26.91,26.94,26.86,26.93,292200.0,18.2222,18.2426,18.1884,18.2358,292200.0
2011-06-13 14:25:00,26.93,26.94,26.91,26.92,225800.0,18.2358,18.2426,18.2222,18.229,225800.0
2011-06-13 14:30:00,26.92,26.92,26.87,26.87,269500.0,18.229,18.229,18.1952,18.1952,269500.0
2011-06-13 14:35:00,26.88,26.92,26.85,26.87,340600.0,18.2019,18.229,18.1816,18.1952,340600.0
2011-06-13 14:40:00,26.87,26.95,26.85,26.94,363300.0,18.1952,18.2493,18.1816,18.2426,363300.0
2011-06-13 14:45:00,26.93,27.03,26.93,27.03,436800.0,18.2358,18.3035,18.2358,18.3035,436800.0
2011-06-13 14:50:00,27.03,27.03,26.92,26.92,549800.0,18.3035,18.3035,18.229,18.229,549800.0
2011-06-13 14:55:00,26.92,26.94,26.85,26.85,328900.0,18.229,18.2426,18.1816,18.1816,328900.0
2011-06-13 15:00:00,26.85,26.87,26.83,26.86,480600.0,18.1816,18.1952,18.1681,18.1884,480600.0
2011-06-13 15:05:00,26.86,26.94,26.84,26.85,456200.0,18.1884,18.2426,18.1748,18.1816,456200.0
2011-06-13 15:10:00,26.84,26.94,26.83,26.89,712200.0,18.1748,18.2426,18.1681,18.2087,712200.0
2011-06-13 15:15:00,26.89,26.97,26.87,26.96,646800.0,18.2087,18.2629,18.1952,18.2561,646800.0
2011-06-13 15:20:00,26.96,26.97,26.94,26.94,392400.0,18.2561,18.2629,18.2426,18.2426,392400.0
2011-06-13 15:25:00,26.95,27.01,26.94,26.99,643600.0,18.2493,18.29,18.2426,18.2764,643600.0
2011-06-13 15:30:00,26.99,27.0,26.93,26.98,697800.0,18.2764,18.2832,18.2358,18.2696,697800.0
2011-06-13 15:35:00,26.98,26.98,26.95,26.95,710200.0,18.2696,18.2696,18.2493,18.2493,710200.0
2011-06-13 15:40:00,26.95,27.0,26.93,26.96,1054900.0,18.2493,18.2832,18.2358,18.2561,1054900.0
2011-06-13 15:45:00,26.96,26.98,26.92,26.94,774700.0,18.2561,18.2696,18.229,18.2426,774700.0
2011-06-13 15:50:00,26.95,26.98,26.93,26.95,932700.0,18.2493,18.2696,18.2358,18.2493,932700.0
2011-06-13 15:55:00,26.95,26.96,26.91,26.91,1788500.0,18.2493,18.2561,18.2222,18.2222,1788500.0
2011-06-14 09:30:00,27.29,27.38,27.15,27.32,1448500.0,18.4796,18.5405,18.3848,18.4999,1448500.0
2011-06-14 09:35:00,27.32,27.45,27.26,27.41,1224300.0,18.4999,18.5879,18.4593,18.5608,1224300.0
2011-06-14 09:40:00,27.41,27.44,27.31,27.43,1019200.0,18.5608,18.5811,18.4931,18.5744,1019200.0
2011-06-14 09:45:00,27.43,27.53,27.29,27.49,1030700.0,18.5744,18.6421,18.4796,18.615,1030700.0
2011-06-14 09:50:00,27.48,27.51,27.43,27.5,795200.0,18.6082,18.6285,18.5744,18.6218,795200.0
2011-06-14 09:55:00,27.5,27.62,27.49,27.53,1384000.0,18.6218,18.703,18.615,18.6421,1384000.0
2011-06-14 10:00:00,27.53,27.53,27.38,27.43,641100.0,18.6421,18.6421,18.5405,18.5744,641100.0
2011-06-14 10:05:00,27.42,27.46,27.25,27.28,1454000.0,18.5676,18.5947,18.4525,18.4728,1454000.0
2011-06-14 10:10:00,27.28,27.31,27.2,27.2,902000.0,18.4728,18.4931,18.4186,18.4186,902000.0
2011-06-14 10:15:00,27.2,27.28,27.2,27.27,711800.0,18.4186,18.4728,18.4186,18.466,711800.0
2011-06-14 10:20:00,27.26,27.43,27.26,27.43,537200.0,18.4593,18.5744,18.4593,18.5744,537200.0
2011-06-14 10:25:00,27.43,27.44,27.36,27.38,576800.0,18.5744,18.5811,18.527,18.5405,576800.0
2011-06-14 10:30:00,27.38,27.41,27.34,27.36,387100.0,18.5405,18.5608,18.5134,18.527,387100.0
2011-06-14 10:35:00,27.34,27.35,27.23,27.3,503500.0,18.5134,18.5202,18.4389,18.4863,503500.0
2011-06-14 10:40:00,27.3,27.35,27.27,27.29,260100.0,18.4863,18.5202,18.466,18.4796,260100.0
2011-06-14 10:45:00,27.3,27.3,27.18,27.18,562100.0,18.4863,18.4863,18.4051,18.4051,562100.0
2011-06-14 10:50:00,27.18,27.24,27.13,27.23,514400.0,18.4051,18.4457,18.3712,18.4389,514400.0
2011-06-14 10:55:00,27.23,27.27,27.22,27.26,150300.0,18.4389,18.466,18.4322,18.4593,150300.0
2011-06-14 11:00:00,27.26,27.28,27.23,27.27,332900.0,18.4593,18.4728,18.4389,18.466,332900.0
2011-06-14 11:05:00,27.28,27.28,27.18,27.2,455700.0,18.4728,18.4728,18.4051,18.4186,455700.0
2011-06-14 11:10:00,27.21,27.26,27.2,27.24,163100.0,18.4254,18.4593,18.4186,18.4457,163100.0
2011-06-14 11:15:00,27.25,27.29,27.22,27.22,288500.0,18.4525,18.4796,18.4322,18.4322,288500.0
2011-06-14 11:20:00,27.21,27.26,27.2,27.22,208600.0,18.4254,18.4593,18.4186,18.4322,208600.0
2011-06-14 11:25:00,27.21,27.23,27.2,27.21,186700.0,18.4254,18.4389,18.4186,18.4254,186700.0
2011-06-14 11:30:00,27.21,27.24,27.17,27.18,199700.0,18.4254,18.4457,18.3983,18.4051,199700.0
2011-06-14 11:35:00,27.17,27.24,27.17,27.2,227200.0,18.3983,18.4457,18.3983,18.4186,227200.0
2011-06-14 11:40:00,27.21,27.33,27.2,27.27,479000.0,18.4254,18.5067,18.4186,18.466,479000.0
2011-06-14 11:45:00,27.26,27.28,27.23,27.23,184900.0,18.4593,18.4728,18.4389,18.4389,184900.0
2011-06-14 11:50:00,27.23,27.32,27.23,27.31,199300.0,18.4389,18.4999,18.4389,18.4931,199300.0
2011-06-14 11:55:00,27.32,27.36,27.31,27.35,194800.0,18.4999,18.527,18.4931,18.5202,194800.0
2011-06-14 12:00:00,27.35,27.35,27.3,27.31,325400.0,18.5202,18.5202,18.4863,18.4931,325400.0
2011-06-14 12:05:00,27.31,27.32,27.26,27.26,158800.0,18.4931,18.4999,18.4593,18.4593,158800.0
2011-06-14 12:10:00,27.26,27.26,27.19,27.19,208400.0,18.4593,18.4593,18.4118,18.4118,208400.0
2011-06-14 12:15:00,27.19,27.24,27.19,27.22,173600.0,18.4118,18.4457,18.4118,18.4322,173600.0
2011-06-14 12:20:00,27.22,27.26,27.21,27.24,139100.0,18.4322,18.4593,18.4254,18.4457,139100.0
2011-06-14 12:25:00,27.24,27.28,27.22,27.27,177200.0,18.4457,18.4728,18.4322,18.466,177200.0
2011-06-14 12:30:00,27.27,27.31,27.26,27.29,423600.0,18.466,18.4931,18.4593,18.4796,423600.0
2011-06-14 12:35:00,27.3,27.3,27.24,27.25,196600.0,18.4863,18.4863,18.4457,18.4525,196600.0
2011-06-14 12:40:00,27.24,27.26,27.2,27.25,191800.0,18.4457,18.4593,18.4186,18.4525,191800.0
2011-06-14 12:45:00,27.25,27.27,27.25,27.27,145800.0,18.4525,18.466,18.4525,18.466,145800.0
2011-06-14 12:50:00,27.27,27.27,27.21,27.21,208000.0,18.466,18.466,18.4254,18.4254,208000.0
2011-06-14 12:55:00,27.22,27.23,27.18,27.2,258600.0,18.4322,18.4389,18.4051,18.4186,258600.0
2011-06-14 13:00:00,27.19,27.2,27.09,27.09,482300.0,18.4118,18.4186,18.3441,18.3441,482300.0
2011-06-14 13:05:00,27.09,27.12,27.09,27.11,313900.0,18.3441,18.3644,18.3441,18.3577,313900.0
2011-06-14 13:10:00,27.11,27.16,27.1,27.16,124000.0,18.3577,18.3915,18.3509,18.3915,124000.0
2011-06-14 13:15:00,27.16,27.18,27.13,27.14,290100.0,18.3915,18.4051,18.3712,18.378,290100.0
2011-06-14 13:20:00,27.14,27.2,27.13,27.2,372400.0,18.378,18.4186,18.3712,18.4186,372400.0
2011-06-14 13:25:00,27.2,27.2,27.12,27.12,205000.0,18.4186,18.4186,18.3644,18.3644,205000.0
2011-06-14 13:30:00,27.13,27.15,27.1,27.14,377700.0,18.3712,18.3848,18.3509,18.378,377700.0
2011-06-14 13:35:00,27.13,27.16,27.12,27.14,180900.0,18.3712,18.3915,18.3644,18.378,180900.0
2011-06-14 13:40:00,27.13,27.14,27.05,27.05,398000.0,18.3712,18.378,18.317,18.317,398000.0
2011-06-14 13:45:00,27.05,27.07,27.0,27.03,404000.0,18.317,18.3306,18.2832,18.3035,404000.0
2011-06-14 13:50:00,27.03,27.05,27.0,27.02,329400.0,18.3035,18.317,18.2832,18.2967,329400.0
2011-06-14 13:55:00,27.02,27.06,27.01,27.05,293500.0,18.2967,18.3238,18.29,18.317,293500.0
2011-06-14 14:00:00,27.05,27.07,26.98,27.0,506100.0,18.317,18.3306,18.2696,18.2832,506100.0
2011-06-14 14:05:00,27.01,27.02,26.98,26.99,242700.0,18.29,18.2967,18.2696,18.2764,242700.0
2011-06-14 14:10:00,26.99,27.03,26.99,27.02,303000.0,18.2764,18.3035,18.2764,18.2967,303000.0
2011-06-14 14:15:00,27.02,27.1,27.02,27.09,252300.0,18.2967,18.3509,18.2967,18.3441,252300.0
2011-06-14 14:20:00,27.1,27.15,27.1,27.15,277300.0,18.3509,18.3848,18.3509,18.3848,277300.0
2011-06-14 14:25:00,27.15,27.19,27.13,27.14,299100.0,18.3848,18.4118,18.3712,18.378,299100.0
2011-06-14 14:30:00,27.15,27.16,27.1,27.16,224300.0,18.3848,18.3915,18.3509,18.3915,224300.0
2011-06-14 14:35:00,27.16,27.18,27.13,27.16,401800.0,18.3915,18.4051,18.3712,18.3915,401800.0
2011-06-14 14:40:00,27.16,27.18,27.11,27.11,275900.0,18.3915,18.4051,18.3577,18.3577,275900.0
2011-06-14 14:45:00,27.12,27.19,27.1,27.19,243600.0,18.3644,18.4118,18.3509,18.4118,243600.0
2011-06-14 14:50:00,27.19,27.21,27.17,27.18,428700.0,18.4118,18.4254,18.3983,18.4051,428700.0
2011-06-14 14:55:00,27.18,27.19,27.15,27.16,224200.0,18.4051,18.4118,18.3848,18.3915,224200.0
2011-06-14 15:00:00,27.17,27.27,27.17,27.26,353600.0,18.3983,18.466,18.3983,18.4593,353600.0
2011-06-14 15:05:00,27.26,27.27,27.17,27.18,468300.0,18.4593,18.466,18.3983,18.4051,468300.0
2011-06-14 15:10:00,27.18,27.19,27.16,27.19,363600.0,18.4051,18.4118,18.3915,18.4118,363600.0
2011-06-14 15:15:00,27.19,27.19,27.1,27.1,357700.0,18.4118,18.4118,18.3509,18.3509,357700.0
2011-06-14 15:20:00,27.1,27.11,27.03,27.04,476500.0,18.3509,18.3577,18.3035,18.3103,476500.0
2011-06-14 15:25:00,27.03,27.06,27.0,27.05,451000.0,18.3035,18.3238,18.2832,18.317,451000.0
2011-06-14 15:30:00,27.05,27.08,27.01,27.03,721900.0,18.317,18.3374,18.29,18.3035,721900.0
2011-06-14 15:35:00,27.04,27.04,26.96,26.97,528800.0,18.3103,18.3103,18.2561,18.2629,528800.0
2011-06-14 15:40:00,26.98,26.99,26.94,26.96,930300.0,18.2696,18.2764,18.2426,18.2561,930300.0
2011-06-14 15:45:00,26.95,27.03,26.92,27.0,784300.0,18.2493,18.3035,18.229,18.2832,784300.0
2011-06-14 15:50:00,27.0,27.0,26.91,26.95,881600.0,18.2832,18.2832,18.2222,18.2493,881600.0
2011-06-14 15:55:00,26.94,27.03,26.94,27.02,1435000.0,18.2426,18.3035,18.2426,18.2967,1435000.0
2011-06-15 09:30:00,26.67,26.8,26.5,26.72,900400.0,18.0597,18.1478,17.9446,18.0936,900400.0
2011-06-15 09:35:00,26.72,26.77,26.56,26.63,586600.0,18.0936,18.1274,17.9852,18.0326,586600.0
2011-06-15 09:40:00,26.62,26.68,26.55,26.68,562000.0,18.0259,18.0665,17.9785,18.0665,562000.0
2011-06-15 09:45:00,26.68,26.69,26.55,26.56,783400.0,18.0665,18.0733,17.9785,17.9852,783400.0
2011-06-15 09:50:00,26.56,26.63,26.55,26.57,619500.0,17.9852,18.0326,17.9785,17.992,619500.0
2011-06-15 09:55:00,26.58,26.64,26.52,26.54,590100.0,17.9988,18.0394,17.9582,17.9717,590100.0
2011-06-15 10:00:00,26.54,26.54,26.45,26.52,833900.0,17.9717,17.9717,17.9108,17.9582,833900.0
2011-06-15 10:05:00,26.52,26.62,26.51,26.55,490000.0,17.9582,18.0259,17.9514,17.9785,490000.0
2011-06-15 10:10:00,26.55,26.6,26.51,26.54,325300.0,17.9785,18.0123,17.9514,17.9717,325300.0
2011-06-15 10:15:00,26.55,26.57,26.4,26.4,452700.0,17.9785,17.992,17.8769,17.8769,452700.0
2011-06-15 10:20:00,26.41,26.45,26.36,26.39,617200.0,17.8837,17.9108,17.8498,17.8701,617200.0
2011-06-15 10:25:00,26.39,26.42,26.33,26.34,688300.0,17.8701,17.8904,17.8295,17.8363,688300.0
2011-06-15 10:30:00,26.34,26.42,26.33,26.41,365700.0,17.8363,17.8904,17.8295,17.8837,365700.0
2011-06-15 10:35:00,26.41,26.44,26.34,26.43,354500.0,17.8837,17.904,17.8363,17.8972,354500.0
2011-06-15 10:40:00,26.43,26.44,26.39,26.41,259600.0,17.8972,17.904,17.8701,17.8837,259600.0
2011-06-15 10:45:00,26.42,26.55,26.42,26.54,416900.0,17.8904,17.9785,17.8904,17.9717,416900.0
2011-06-15 10:50:00,26.55,26.6,26.5,26.51,349500.0,17.9785,18.0123,17.9446,17.9514,349500.0
2011-06-15 10:55:00,26.5,26.55,26.5,26.52,190100.0,17.9446,17.9785,17.9446,17.9582,190100.0
2011-06-15 11:00:00,26.52,26.56,26.48,26.5,225700.0,17.9582,17.9852,17.9311,17.9446,225700.0
2011-06-15 11:05:00,26.5,26.51,26.46,26.47,315700.0,17.9446,17.9514,17.9175,17.9243,315700.0
2011-06-15 11:10:00,26.47,26.52,26.43,26.51,380100.0,17.9243,17.9582,17.8972,17.9514,380100.0
2011-06-15 11:15:00,26.5,26.53,26.46,26.53,318300.0,17.9446,17.9649,17.9175,17.9649,318300.0
2011-06-15 11:20:00,26.53,26.53,26.44,26.44,347800.0,17.9649,17.9649,17.904,17.904,347800.0
2011-06-15 11:25:00,26.45,26.51,26.42,26.5,318800.0,17.9108,17.9514,17.8904,17.9446,318800.0
2011-06-15 11:30:00,26.5,26.53,26.46,26.52,449500.0,17.9446,17.9649,17.9175,17.9582,449500.0
2011-06-15 11:35:00,26.51,26.53,26.4,26.41,588800.0,17.9514,17.9649,17.8769,17.8837,588800.0
2011-06-15 11:40:00,26.41,26.46,26.31,26.32,1102500.0,17.8837,17.9175,17.816,17.8227,1102500.0
2011-06-15 11:45:00,26.31,26.33,26.23,26.24,667400.0,17.816,17.8295,17.7618,17.7686,667400.0
2011-06-15 11:50:00,26.23,26.29,26.15,26.28,752500.0,17.7618,17.8024,17.7076,17.7956,752500.0
2011-06-15 11:55:00,26.29,26.34,26.19,26.33,717000.0,17.8024,17.8363,17.7347,17.8295,717000.0
2011-06-15 12:00:00,26.33,26.35,26.23,26.29,422200.0,17.8295,17.843,17.7618,17.8024,422200.0
2011-06-15 12:05:00,26.3,26.33,26.29,26.32,274100.0,17.8092,17.8295,17.8024,17.8227,274100.0
2011-06-15 12:10:00,26.33,26.33,26.27,26.3,467500.0,17.8295,17.8295,17.7889,17.8092,467500.0
2011-06-15 12:15:00,26.31,26.31,26.22,26.26,498000.0,17.816,17.816,17.755,17.7821,498000.0
2011-06-15 12:20:00,26.27,26.3,26.16,26.18,838900.0,17.7889,17.8092,17.7144,17.7279,838900.0
2011-06-15 12:25:00,26.18,26.28,26.09,26.27,474300.0,17.7279,17.7956,17.667,17.7889,474300.0
2011-06-15 12:30:00,26.27,26.35,26.27,26.34,567500.0,17.7889,17.843,17.7889,17.8363,567500.0
2011-06-15 12:35:00,26.34,26.37,26.3,26.33,228100.0,17.8363,17.8566,17.8092,17.8295,228100.0
2011-06-15 12:40:00,26.33,26.38,26.31,26.32,240300.0,17.8295,17.8634,17.816,17.8227,240300.0
2011-06-15 12:45:00,26.32,26.39,26.32,26.36,226400.0,17.8227,17.8701,17.8227,17.8498,226400.0
2011-06-15 12:50:00,26.37,26.41,26.35,26.37,312300.0,17.8566,17.8837,17.843,17.8566,312300.0
2011-06-15 12:55:00,26.36,26.37,26.32,26.36,364500.0,17.8498,17.8566,17.8227,17.8498,364500.0
2011-06-15 13:00:00,26.36,26.4,26.31,26.36,288300.0,17.8498,17.8769,17.816,17.8498,288300.0
2011-06-15 13:05:00,26.35,26.43,26.33,26.39,454200.0,17.843,17.8972,17.8295,17.8701,454200.0
2011-06-15 13:10:00,26.39,26.41,26.34,26.4,294100.0,17.8701,17.8837,17.8363,17.8769,294100.0
2011-06-15 13:15:00,26.4,26.44,26.36,26.39,324700.0,17.8769,17.904,17.8498,17.8701,324700.0
2011-06-15 13:20:00,26.39,26.42,26.35,26.41,423400.0,17.8701,17.8904,17.843,17.8837,423400.0
2011-06-15 13:25:00,26.4,26.46,26.37,26.44,266100.0,17.8769,17.9175,17.8566,17.904,266100.0
2011-06-15 13:30:00,26.45,26.45,26.38,26.39,365300.0,17.9108,17.9108,17.8634,17.8701,365300.0
2011-06-15 13:35:00,26.39,26.41,26.32,26.38,489800.0,17.8701,17.8837,17.8227,17.8634,489800.0
2011-06-15 13:40:00,26.37,26.44,26.37,26.41,222700.0,17.8566,17.904,17.8566,17.8837,222700.0
2011-06-15 13:45:00,26.41,26.44,26.38,26.42,273700.0,17.8837,17.904,17.8634,17.8904,273700.0
2011-06-15 13:50:00,26.42,26.42,26.35,26.36,293000.0,17.8904,17.8904,17.843,17.8498,293000.0
2011-06-15 13:55:00,26.36,26.46,26.35,26.46,498200.0,17.8498,17.9175,17.843,17.9175,498200.0
2011-06-15 14:00:00,26.46,26.56,26.46,26.56,633000.0,17.9175,17.9852,17.9175,17.9852,633000.0
2011-06-15 14:05:00,26.56,26.66,26.55,26.59,652300.0,17.9852,18.053,17.9785,18.0056,652300.0
2011-06-15 14:10:00,26.58,26.59,26.56,26.56,479700.0,17.9988,18.0056,17.9852,17.9852,479700.0
2011-06-15 14:15:00,26.56,26.57,26.51,26.52,347100.0,17.9852,17.992,17.9514,17.9582,347100.0
2011-06-15 14:20:00,26.51,26.58,26.46,26.46,447300.0,17.9514,17.9988,17.9175,17.9175,447300.0
2011-06-15 14:25:00,26.47,26.53,26.44,26.44,499200.0,17.9243,17.9649,17.904,17.904,499200.0
2011-06-15 14:30:00,26.44,26.57,26.43,26.55,372500.0,17.904,17.992,17.8972,17.9785,372500.0
2011-06-15 14:35:00,26.55,26.62,26.52,26.62,435900.0,17.9785,18.0259,17.9582,18.0259,435900.0
2011-06-15 14:40:00,26.62,26.62,26.57,26.57,654100.0,18.0259,18.0259,17.992,17.992,654100.0
2011-06-15 14:45:00,26.57,26.66,26.48,26.6,862500.0,17.992,18.053,17.9311,18.0123,862500.0
2011-06-15 14:50:00,26.6,26.63,26.53,26.55,483400.0,18.0123,18.0326,17.9649,17.9785,483400.0
2011-06-15 14:55:00,26.55,26.62,26.53,26.61,427000.0,17.9785,18.0259,17.9649,18.0191,427000.0
2011-06-15 15:00:00,26.61,26.66,26.55,26.56,490700.0,18.0191,18.053,17.9785,17.9852,490700.0
2011-06-15 15:05:00,26.56,26.57,26.46,26.49,565900.0,17.9852,17.992,17.9175,17.9378,565900.0
2011-06-15 15:10:00,26.49,26.57,26.44,26.53,454700.0,17.9378,17.992,17.904,17.9649,454700.0
2011-06-15 15:15:00,26.52,26.55,26.47,26.5,410200.0,17.9582,17.9785,17.9243,17.9446,410200.0
2011-06-15 15:20:00,26.5,26.58,26.46,26.58,455400.0,17.9446,17.9988,17.9175,17.9988,455400.0
2011-06-15 15:25:00,26.58,26.62,26.52,26.55,536300.0,17.9988,18.0259,17.9582,17.9785,536300.0
2011-06-15 15:30:00,26.56,26.58,26.52,26.55,454800.0,17.9852,17.9988,17.9582,17.9785,454800.0
2011-06-15 15:35:00,26.55,26.58,26.53,26.54,426700.0,17.9785,17.9988,17.9649,17.9717,426700.0
2011-06-15 15:40:00,26.53,26.61,26.53,26.6,469900.0,17.9649,18.0191,17.9649,18.0123,469900.0
2011-06-15 15:45:00,26.6,26.66,26.58,26.6,981800.0,18.0123,18.053,17.9988,18.0123,981800.0
2011-06-15 15:50:00,26.6,26.62,26.55,26.61,1036900.0,18.0123,18.0259,17.9785,18.0191,1036900.0
2011-06-15 15:55:00,26.62,26.62,26.53,26.54,1829100.0,18.0259,18.0259,17.9649,17.9717,1829100.0
2011-06-16 09:30:00,26.51,26.6,26.36,26.44,890300.0,17.9514,18.0123,17.8498,17.904,890300.0
2011-06-16 09:35:00,26.43,26.62,26.43,26.55,811200.0,17.8972,18.0259,17.8972,17.9785,811200.0
2011-06-16 09:40:00,26.54,26.59,26.4,26.5,1036900.0,17.9717,18.0056,17.8769,17.9446,1036900.0
2011-06-16 09:45:00,26.5,26.64,26.5,26.59,475200.0,17.9446,18.0394,17.9446,18.0056,475200.0
2011-06-16 09:50:00,26.59,26.68,26.59,26.6,306300.0,18.0056,18.0665,18.0056,18.0123,306300.0
2011-06-16 09:55:00,26.59,26.61,26.56,26.6,190400.0,18.0056,18.0191,17.9852,18.0123,190400.0
2011-06-16 10:00:00,26.58,26.6,26.43,26.58,996400.0,17.9988,18.0123,17.8972,17.9988,996400.0
2011-06-16 10:05:00,26.58,26.68,26.56,26.62,459700.0,17.9988,18.0665,17.9852,18.0259,459700.0
2011-06-16 10:10:00,26.63,26.83,26.63,26.82,602000.0,18.0326,18.1681,18.0326,18.1613,602000.0
2011-06-16 10:15:00,26.81,26.85,26.47,26.79,478700.0,18.1545,18.1816,17.9243,18.141,478700.0
2011-06-16 10:20:00,26.8,26.82,26.76,26.78,404000.0,18.1478,18.1613,18.1207,18.1342,404000.0
2011-06-16 10:25:00,26.79,26.79,26.72,26.78,433100.0,18.141,18.141,18.0936,18.1342,433100.0
2011-06-16 10:30:00,26.77,26.86,26.74,26.85,527700.0,18.1274,18.1884,18.1071,18.1816,527700.0
2011-06-16 10:35:00,26.86,26.96,26.85,26.95,523600.0,18.1884,18.2561,18.1816,18.2493,523600.0
2011-06-16 10:40:00,26.95,26.96,26.81,26.83,580900.0,18.2493,18.2561,18.1545,18.1681,580900.0
2011-06-16 10:45:00,26.84,26.85,26.75,26.8,420800.0,18.1748,18.1816,18.1139,18.1478,420800.0
2011-06-16 10:50:00,26.81,26.83,26.72,26.73,286300.0,18.1545,18.1681,18.0936,18.1004,286300.0
2011-06-16 10:55:00,26.74,26.78,26.74,26.77,208000.0,18.1071,18.1342,18.1071,18.1274,208000.0
2011-06-16 11:00:00,26.76,26.77,26.67,26.7,334600.0,18.1207,18.1274,18.0597,18.08,334600.0
2011-06-16 11:05:00,26.7,26.7,26.65,26.7,287700.0,18.08,18.08,18.0462,18.08,287700.0
2011-06-16 11:10:00,26.69,26.74,26.67,26.73,362000.0,18.0733,18.1071,18.0597,18.1004,362000.0
2011-06-16 11:15:00,26.73,26.82,26.69,26.81,509500.0,18.1004,18.1613,18.0733,18.1545,509500.0
2011-06-16 11:20:00,26.81,26.87,26.69,26.77,796700.0,18.1545,18.1952,18.0733,18.1274,796700.0
2011-06-16 11:25:00,26.76,26.84,26.75,26.81,202700.0,18.1207,18.1748,18.1139,18.1545,202700.0
2011-06-16 11:30:00,26.81,26.85,26.78,26.78,446500.0,18.1545,18.1816,18.1342,18.1342,446500.0
2011-06-16 11:35:00,26.79,26.79,26.72,26.78,181300.0,18.141,18.141,18.0936,18.1342,181300.0
2011-06-16 11:40:00,26.78,26.78,26.71,26.72,229800.0,18.1342,18.1342,18.0868,18.0936,229800.0
2011-06-16 11:45:00,26.71,26.79,26.71,26.71,196600.0,18.0868,18.141,18.0868,18.0868,196600.0
2011-06-16 11:50:00,26.71,26.74,26.69,26.74,140700.0,18.0868,18.1071,18.0733,18.1071,140700.0
2011-06-16 11:55:00,26.73,26.76,26.67,26.72,276200.0,18.1004,18.1207,18.0597,18.0936,276200.0
2011-06-16 12:00:00,26.72,26.76,26.7,26.75,237300.0,18.0936,18.1207,18.08,18.1139,237300.0
2011-06-16 12:05:00,26.76,26.78,26.73,26.74,186600.0,18.1207,18.1342,18.1004,18.1071,186600.0
2011-06-16 12:10:00,26.75,26.75,26.69,26.69,136500.0,18.1139,18.1139,18.0733,18.0733,136500.0
2011-06-16 12:15:00,26.7,26.71,26.65,26.69,197200.0,18.08,18.0868,18.0462,18.0733,197200.0
2011-06-16 12:20:00,26.69,26.75,26.68,26.7,307400.0,18.0733,18.1139,18.0665,18.08,307400.0
2011-06-16 12:25:00,26.7,26.77,26.7,26.75,108500.0,18.08,18.1274,18.08,18.1139,108500.0
2011-06-16 12:30:00,26.76,26.79,26.75,26.76,229700.0,18.1207,18.141,18.1139,18.1207,229700.0
2011-06-16 12:35:00,26.75,26.79,26.73,26.74,117300.0,18.1139,18.141,18.1004,18.1071,117300.0
2011-06-16 12:40:00,26.74,26.75,26.7,26.74,191300.0,18.1071,18.1139,18.08,18.1071,191300.0
2011-06-16 12:45:00,26.75,26.77,26.73,26.75,225500.0,18.1139,18.1274,18.1004,18.1139,225500.0
2011-06-16 12:50:00,26.74,26.77,26.73,26.75,179700.0,18.1071,18.1274,18.1004,18.1139,179700.0
2011-06-16 12:55:00,26.74,26.75,26.69,26.7,104900.0,18.1071,18.1139,18.0733,18.08,104900.0
2011-06-16 13:00:00,26.69,26.7,26.63,26.69,337700.0,18.0733,18.08,18.0326,18.0733,337700.0
2011-06-16 13:05:00,26.69,26.7,26.67,26.69,314100.0,18.0733,18.08,18.0597,18.0733,314100.0
2011-06-16 13:10:00,26.69,26.72,26.67,26.7,275800.0,18.0733,18.0936,18.0597,18.08,275800.0
2011-06-16 13:15:00,26.7,26.77,26.7,26.75,191900.0,18.08,18.1274,18.08,18.1139,191900.0
2011-06-16 13:20:00,26.75,26.76,26.68,26.75,256600.0,18.1139,18.1207,18.0665,18.1139,256600.0
2011-06-16 13:25:00,26.76,26.78,26.68,26.68,401000.0,18.1207,18.1342,18.0665,18.0665,401000.0
2011-06-16 13:30:00,26.68,26.69,26.55,26.56,650700.0,18.0665,18.0733,17.9785,17.9852,650700.0
2011-06-16 13:35:00,26.57,26.61,26.53,26.54,613300.0,17.992,18.0191,17.9649,17.9717,613300.0
2011-06-16 13:40:00,26.55,26.56,26.47,26.5,844500.0,17.9785,17.9852,17.9243,17.9446,844500.0
2011-06-16 13:45:00,26.5,26.53,26.46,26.53,353700.0,17.9446,17.9649,17.9175,17.9649,353700.0
2011-06-16 13:50:00,26.53,26.54,26.45,26.46,436600.0,17.9649,17.9717,17.9108,17.9175,436600.0
2011-06-16 13:55:00,26.46,26.5,26.45,26.45,568600.0,17.9175,17.9446,17.9108,17.9108,568600.0
2011-06-16 14:00:00,26.45,26.51,26.44,26.5,455100.0,17.9108,17.9514,17.904,17.9446,455100.0
2011-06-16 14:05:00,26.5,26.54,26.47,26.51,619000.0,17.9446,17.9717,17.9243,17.9514,619000.0
2011-06-16 14:10:00,26.5,26.53,26.43,26.44,461900.0,17.9446,17.9649,17.8972,17.904,461900.0
2011-06-16 14:15:00,26.44,26.47,26.41,26.43,397400.0,17.904,17.9243,17.8837,17.8972,397400.0
2011-06-16 14:20:00,26.43,26.47,26.41,26.44,396700.0,17.8972,17.9243,17.8837,17.904,396700.0
2011-06-16 14:25:00,26.45,26.53,26.44,26.48,549400.0,17.9108,17.9649,17.904,17.9311,549400.0
2011-06-16 14:30:00,26.48,26.5,26.41,26.42,337700.0,17.9311,17.9446,17.8837,17.8904,337700.0
2011-06-16 14:35:00,26.41,26.43,26.36,26.4,410300.0,17.8837,17.8972,17.8498,17.8769,410300.0
2011-06-16 14:40:00,26.4,26.49,26.4,26.45,292700.0,17.8769,17.9378,17.8769,17.9108,292700.0
2011-06-16 14:45:00,26.45,26.46,26.38,26.38,419400.0,17.9108,17.9175,17.8634,17.8634,419400.0
2011-06-16 14:50:00,26.38,26.53,26.38,26.49,611000.0,17.8634,17.9649,17.8634,17.9378,611000.0
2011-06-16 14:55:00,26.48,26.58,26.48,26.56,419500.0,17.9311,17.9988,17.9311,17.9852,419500.0
2011-06-16 15:00:00,26.56,26.63,26.55,26.63,379200.0,17.9852,18.0326,17.9785,18.0326,379200.0
2011-06-16 15:05:00,26.63,26.7,26.62,26.66,448100.0,18.0326,18.08,18.0259,18.053,448100.0
2011-06-16 15:10:00,26.66,26.7,26.62,26.63,264400.0,18.053,18.08,18.0259,18.0326,264400.0
2011-06-16 15:15:00,26.62,26.64,26.58,26.63,312200.0,18.0259,18.0394,17.9988,18.0326,312200.0
2011-06-16 15:20:00,26.63,26.7,26.62,26.68,387900.0,18.0326,18.08,18.0259,18.0665,387900.0
2011-06-16 15:25:00,26.69,26.72,26.67,26.69,398500.0,18.0733,18.0936,18.0597,18.0733,398500.0
2011-06-16 15:30:00,26.69,26.75,26.66,26.74,600400.0,18.0733,18.1139,18.053,18.1071,600400.0
2011-06-16 15:35:00,26.73,26.8,26.73,26.8,514000.0,18.1004,18.1478,18.1004,18.1478,514000.0
2011-06-16 15:40:00,26.8,26.82,26.74,26.78,753100.0,18.1478,18.1613,18.1071,18.1342,753100.0
2011-06-16 15:45:00,26.78,26.8,26.75,26.78,664800.0,18.1342,18.1478,18.1139,18.1342,664800.0
2011-06-16 15:50:00,26.78,26.85,26.76,26.83,1257000.0,18.1342,18.1816,18.1207,18.1681,1257000.0
2011-06-16 15:55:00,26.84,26.84,26.77,26.78,1594900.0,18.1748,18.1748,18.1274,18.1342,1594900.0
2011-06-17 09:30:00,27.19,27.25,27.1,27.2,5120600.0,18.4118,18.4525,18.3509,18.4186,5120600.0
2011-06-17 09:35:00,27.2,27.32,27.17,27.25,1298900.0,18.4186,18.4999,18.3983,18.4525,1298900.0
2011-06-17 09:40:00,27.24,27.35,27.17,27.32,1345900.0,18.4457,18.5202,18.3983,18.4999,1345900.0
2011-06-17 09:45:00,27.32,27.41,27.3,27.32,912600.0,18.4999,18.5608,18.4863,18.4999,912600.0
2011-06-17 09:50:00,27.31,27.34,27.24,27.24,503400.0,18.4931,18.5134,18.4457,18.4457,503400.0
2011-06-17 09:55:00,27.25,27.38,27.24,27.36,636100.0,18.4525,18.5405,18.4457,18.527,636100.0
2011-06-17 10:00:00,27.36,27.4,27.29,27.3,867100.0,18.527,18.5541,18.4796,18.4863,867100.0
2011-06-17 10:05:00,27.3,27.34,27.27,27.34,542900.0,18.4863,18.5134,18.466,18.5134,542900.0
2011-06-17 10:10:00,27.33,27.39,27.31,27.34,509300.0,18.5067,18.5473,18.4931,18.5134,509300.0
2011-06-17 10:15:00,27.34,27.4,27.32,27.39,452200.0,18.5134,18.5541,18.4999,18.5473,452200.0
2011-06-17 10:20:00,27.37,27.4,27.32,27.34,517600.0,18.5337,18.5541,18.4999,18.5134,517600.0
2011-06-17 10:25:00,27.34,27.41,27.34,27.4,664000.0,18.5134,18.5608,18.5134,18.5541,664000.0
2011-06-17 10:30:00,27.4,27.47,27.35,27.35,775400.0,18.5541,18.6015,18.5202,18.5202,775400.0
2011-06-17 10:35:00,27.35,27.43,27.34,27.41,490200.0,18.5202,18.5744,18.5134,18.5608,490200.0
2011-06-17 10:40:00,27.41,27.43,27.4,27.42,334500.0,18.5608,18.5744,18.5541,18.5676,334500.0
2011-06-17 10:45:00,27.42,27.44,27.41,27.43,354400.0,18.5676,18.5811,18.5608,18.5744,354400.0
2011-06-17 10:50:00,27.43,27.46,27.4,27.43,343100.0,18.5744,18.5947,18.5541,18.5744,343100.0
2011-06-17 10:55:00,27.43,27.44,27.41,27.43,462700.0,18.5744,18.5811,18.5608,18.5744,462700.0
2011-06-17 11:00:00,27.43,27.45,27.36,27.38,827500.0,18.5744,18.5879,18.527,18.5405,827500.0
2011-06-17 11:05:00,27.38,27.4,27.34,27.35,587900.0,18.5405,18.5541,18.5134,18.5202,587900.0
2011-06-17 11:10:00,27.35,27.43,27.34,27.39,365500.0,18.5202,18.5744,18.5134,18.5473,365500.0
2011-06-17 11:15:00,27.39,27.43,27.37,27.41,244100.0,18.5473,18.5744,18.5337,18.5608,244100.0
2011-06-17 11:20:00,27.42,27.45,27.39,27.43,435200.0,18.5676,18.5879,18.5473,18.5744,435200.0
2011-06-17 11:25:00,27.43,27.44,27.36,27.4,415000.0,18.5744,18.5811,18.527,18.5541,415000.0
2011-06-17 11:30:00,27.4,27.41,27.33,27.38,342900.0,18.5541,18.5608,18.5067,18.5405,342900.0
2011-06-17 11:35:00,27.38,27.39,27.34,27.35,264300.0,18.5405,18.5473,18.5134,18.5202,264300.0
2011-06-17 11:40:00,27.34,27.36,27.33,27.35,219500.0,18.5134,18.527,18.5067,18.5202,219500.0
2011-06-17 11:45:00,27.35,27.39,27.35,27.38,325600.0,18.5202,18.5473,18.5202,18.5405,325600.0
2011-06-17 11:50:00,27.39,27.41,27.36,27.39,255100.0,18.5473,18.5608,18.527,18.5473,255100.0
2011-06-17 11:55:00,27.39,27.42,27.38,27.4,171000.0,18.5473,18.5676,18.5405,18.5541,171000.0
2011-06-17 12:00:00,27.4,27.42,27.37,27.38,268900.0,18.5541,18.5676,18.5337,18.5405,268900.0
2011-06-17 12:05:00,27.38,27.41,27.37,27.4,344000.0,18.5405,18.5608,18.5337,18.5541,344000.0
2011-06-17 12:10:00,27.39,27.4,27.38,27.39,124700.0,18.5473,18.5541,18.5405,18.5473,124700.0
2011-06-17 12:15:00,27.39,27.39,27.24,27.25,458000.0,18.5473,18.5473,18.4457,18.4525,458000.0
2011-06-17 12:20:00,27.25,27.26,27.18,27.21,522300.0,18.4525,18.4593,18.4051,18.4254,522300.0
2011-06-17 12:25:00,27.2,27.28,27.2,27.27,230900.0,18.4186,18.4728,18.4186,18.466,230900.0
2011-06-17 12:30:00,27.27,27.31,27.24,27.25,258300.0,18.466,18.4931,18.4457,18.4525,258300.0
2011-06-17 12:35:00,27.25,27.31,27.22,27.29,360300.0,18.4525,18.4931,18.4322,18.4796,360300.0
2011-06-17 12:40:00,27.29,27.29,27.23,27.24,227200.0,18.4796,18.4796,18.4389,18.4457,227200.0
2011-06-17 12:45:00,27.24,27.29,27.23,27.25,142200.0,18.4457,18.4796,18.4389,18.4525,142200.0
2011-06-17 12:50:00,27.26,27.26,27.19,27.19,434100.0,18.4593,18.4593,18.4118,18.4118,434100.0
2011-06-17 12:55:00,27.2,27.25,27.18,27.22,360500.0,18.4186,18.4525,18.4051,18.4322,360500.0
2011-06-17 13:00:00,27.23,27.23,27.18,27.2,302600.0,18.4389,18.4389,18.4051,18.4186,302600.0
2011-06-17 13:05:00,27.2,27.22,27.16,27.21,221800.0,18.4186,18.4322,18.3915,18.4254,221800.0
2011-06-17 13:10:00,27.22,27.22,27.19,27.2,196200.0,18.4322,18.4322,18.4118,18.4186,196200.0
2011-06-17 13:15:00,27.19,27.21,27.17,27.2,210600.0,18.4118,18.4254,18.3983,18.4186,210600.0
2011-06-17 13:20:00,27.2,27.23,27.15,27.16,296300.0,18.4186,18.4389,18.3848,18.3915,296300.0
2011-06-17 13:25:00,27.15,27.23,27.15,27.21,150600.0,18.3848,18.4389,18.3848,18.4254,150600.0
2011-06-17 13:30:00,27.21,27.27,27.2,27.23,317300.0,18.4254,18.466,18.4186,18.4389,317300.0
2011-06-17 13:35:00,27.24,27.27,27.22,27.26,186400.0,18.4457,18.466,18.4322,18.4593,186400.0
2011-06-17 13:40:00,27.26,27.27,27.23,27.25,277300.0,18.4593,18.466,18.4389,18.4525,277300.0
2011-06-17 13:45:00,27.25,27.27,27.23,27.26,232500.0,18.4525,18.466,18.4389,18.4593,232500.0
2011-06-17 13:50:00,27.26,27.26,27.18,27.21,226100.0,18.4593,18.4593,18.4051,18.4254,226100.0
2011-06-17 13:55:00,27.21,27.23,27.17,27.21,265200.0,18.4254,18.4389,18.3983,18.4254,265200.0
2011-06-17 14:00:00,27.2,27.27,27.2,27.23,332900.0,18.4186,18.466,18.4186,18.4389,332900.0
2011-06-17 14:05:00,27.24,27.26,27.21,27.23,206500.0,18.4457,18.4593,18.4254,18.4389,206500.0
2011-06-17 14:10:00,27.23,27.24,27.2,27.23,264800.0,18.4389,18.4457,18.4186,18.4389,264800.0
2011-06-17 14:15:00,27.23,27.27,27.21,27.23,394000.0,18.4389,18.466,18.4254,18.4389,394000.0
2011-06-17 14:20:00,27.23,27.27,27.23,27.25,160900.0,18.4389,18.466,18.4389,18.4525,160900.0
2011-06-17 14:25:00,27.25,27.32,27.25,27.3,276800.0,18.4525,18.4999,18.4525,18.4863,276800.0
2011-06-17 14:30:00,27.31,27.33,27.26,27.27,306100.0,18.4931,18.5067,18.4593,18.466,306100.0
2011-06-17 14:35:00,27.28,27.3,27.25,27.3,198400.0,18.4728,18.4863,18.4525,18.4863,198400.0
2011-06-17 14:40:00,27.3,27.31,27.27,27.28,222300.0,18.4863,18.4931,18.466,18.4728,222300.0
2011-06-17 14:45:00,27.28,27.3,27.24,27.28,371400.0,18.4728,18.4863,18.4457,18.4728,371400.0
2011-06-17 14:50:00,27.28,27.29,27.25,27.26,316900.0,18.4728,18.4796,18.4525,18.4593,316900.0
2011-06-17 14:55:00,27.27,27.31,27.25,27.3,220500.0,18.466,18.4931,18.4525,18.4863,220500.0
2011-06-17 15:00:00,27.3,27.33,27.27,27.32,274800.0,18.4863,18.5067,18.466,18.4999,274800.0
2011-06-17 15:05:00,27.32,27.32,27.26,27.26,248700.0,18.4999,18.4999,18.4593,18.4593,248700.0
2011-06-17 15:10:00,27.27,27.28,27.24,27.25,385600.0,18.466,18.4728,18.4457,18.4525,385600.0
2011-06-17 15:15:00,27.24,27.25,27.14,27.18,750100.0,18.4457,18.4525,18.378,18.4051,750100.0
2011-06-17 15:20:00,27.19,27.25,27.17,27.25,407400.0,18.4118,18.4525,18.3983,18.4525,407400.0
2011-06-17 15:25:00,27.24,27.27,27.2,27.26,619700.0,18.4457,18.466,18.4186,18.4593,619700.0
2011-06-17 15:30:00,27.26,27.29,27.23,27.25,432100.0,18.4593,18.4796,18.4389,18.4525,432100.0
2011-06-17 15:35:00,27.25,27.31,27.21,27.29,376500.0,18.4525,18.4931,18.4254,18.4796,376500.0
2011-06-17 15:40:00,27.3,27.35,27.29,27.35,542500.0,18.4863,18.5202,18.4796,18.5202,542500.0
2011-06-17 15:45:00,27.34,27.39,27.31,27.35,736100.0,18.5134,18.5473,18.4931,18.5202,736100.0
2011-06-17 15:50:00,27.35,27.36,27.3,27.34,805800.0,18.5202,18.527,18.4863,18.5134,805800.0
2011-06-17 15:55:00,27.34,27.34,27.28,27.31,1930200.0,18.5134,18.5134,18.4728,18.4931,1930200.0
2011-06-20 09:30:00,27.17,27.32,27.15,27.21,601800.0,18.3983,18.4999,18.3848,18.4254,601800.0
2011-06-20 09:35:00,27.21,27.22,26.96,27.0,900200.0,18.4254,18.4322,18.2561,18.2832,900200.0
2011-06-20 09:40:00,27.01,27.07,26.94,26.96,1205600.0,18.29,18.3306,18.2426,18.2561,1205600.0
2011-06-20 09:45:00,26.96,26.96,26.84,26.89,579400.0,18.2561,18.2561,18.1748,18.2087,579400.0
2011-06-20 09:50:00,26.89,27.04,26.89,27.01,1173600.0,18.2087,18.3103,18.2087,18.29,1173600.0
2011-06-20 09:55:00,27.01,27.02,26.95,26.97,378300.0,18.29,18.2967,18.2493,18.2629,378300.0
2011-06-20 10:00:00,26.97,27.02,26.85,26.87,816200.0,18.2629,18.2967,18.1816,18.1952,816200.0
2011-06-20 10:05:00,26.87,26.99,26.87,26.88,416100.0,18.1952,18.2764,18.1952,18.2019,416100.0
2011-06-20 10:10:00,26.88,26.93,26.85,26.89,306000.0,18.2019,18.2358,18.1816,18.2087,306000.0
2011-06-20 10:15:00,26.88,26.98,26.85,26.96,410000.0,18.2019,18.2696,18.1816,18.2561,410000.0
2011-06-20 10:20:00,26.97,26.97,26.87,26.9,354000.0,18.2629,18.2629,18.1952,18.2155,354000.0
2011-06-20 10:25:00,26.9,27.05,26.87,27.04,645700.0,18.2155,18.317,18.1952,18.3103,645700.0
2011-06-20 10:30:00,27.04,27.15,27.03,27.13,517500.0,18.3103,18.3848,18.3035,18.3712,517500.0
2011-06-20 10:35:00,27.14,27.15,27.07,27.13,308300.0,18.378,18.3848,18.3306,18.3712,308300.0
2011-06-20 10:40:00,27.13,27.23,27.13,27.21,736600.0,18.3712,18.4389,18.3712,18.4254,736600.0
2011-06-20 10:45:00,27.22,27.25,27.19,27.22,583200.0,18.4322,18.4525,18.4118,18.4322,583200.0
2011-06-20 10:50:00,27.21,27.25,27.2,27.21,307700.0,18.4254,18.4525,18.4186,18.4254,307700.0
2011-06-20 10:55:00,27.21,27.28,27.2,27.24,309200.0,18.4254,18.4728,18.4186,18.4457,309200.0
2011-06-20 11:00:00,27.24,27.24,27.17,27.18,591400.0,18.4457,18.4457,18.3983,18.4051,591400.0
2011-06-20 11:05:00,27.18,27.2,27.09,27.1,496100.0,18.4051,18.4186,18.3441,18.3509,496100.0
2011-06-20 11:10:00,27.1,27.14,27.09,27.11,277900.0,18.3509,18.378,18.3441,18.3577,277900.0
2011-06-20 11:15:00,27.11,27.11,27.06,27.08,299900.0,18.3577,18.3577,18.3238,18.3374,299900.0
2011-06-20 11:20:00,27.09,27.11,27.05,27.07,844300.0,18.3441,18.3577,18.317,18.3306,844300.0
2011-06-20 11:25:00,27.07,27.16,27.06,27.14,437800.0,18.3306,18.3915,18.3238,18.378,437800.0
2011-06-20 11:30:00,27.15,27.18,27.11,27.11,373900.0,18.3848,18.4051,18.3577,18.3577,373900.0
2011-06-20 11:35:00,27.12,27.16,27.09,27.09,232600.0,18.3644,18.3915,18.3441,18.3441,232600.0
2011-06-20 11:40:00,27.1,27.14,27.09,27.14,247600.0,18.3509,18.378,18.3441,18.378,247600.0
2011-06-20 11:45:00,27.14,27.15,27.1,27.11,228600.0,18.378,18.3848,18.3509,18.3577,228600.0
2011-06-20 11:50:00,27.12,27.12,27.05,27.05,277900.0,18.3644,18.3644,18.317,18.317,277900.0
2011-06-20 11:55:00,27.06,27.08,27.01,27.02,383000.0,18.3238,18.3374,18.29,18.2967,383000.0
2011-06-20 12:00:00,27.01,27.06,27.01,27.02,415900.0,18.29,18.3238,18.29,18.2967,415900.0
2011-06-20 12:05:00,27.02,27.03,27.0,27.0,284300.0,18.2967,18.3035,18.2832,18.2832,284300.0
2011-06-20 12:10:00,27.0,27.01,26.97,26.97,236800.0,18.2832,18.29,18.2629,18.2629,236800.0
2011-06-20 12:15:00,26.97,27.0,26.96,26.98,384600.0,18.2629,18.2832,18.2561,18.2696,384600.0
2011-06-20 12:20:00,26.98,27.0,26.94,27.0,156500.0,18.2696,18.2832,18.2426,18.2832,156500.0
2011-06-20 12:25:00,27.0,27.05,26.99,27.05,298500.0,18.2832,18.317,18.2764,18.317,298500.0
2011-06-20 12:30:00,27.05,27.05,27.02,27.04,154900.0,18.317,18.317,18.2967,18.3103,154900.0
2011-06-20 12:35:00,27.03,27.04,27.0,27.01,214400.0,18.3035,18.3103,18.2832,18.29,214400.0
2011-06-20 12:40:00,27.01,27.03,27.0,27.03,161800.0,18.29,18.3035,18.2832,18.3035,161800.0
2011-06-20 12:45:00,27.03,27.05,27.01,27.02,113700.0,18.3035,18.317,18.29,18.2967,113700.0
2011-06-20 12:50:00,27.03,27.06,26.95,26.95,301900.0,18.3035,18.3238,18.2493,18.2493,301900.0
2011-06-20 12:55:00,26.96,26.99,26.92,26.92,225800.0,18.2561,18.2764,18.229,18.229,225800.0
2011-06-20 13:00:00,26.92,26.96,26.89,26.89,202400.0,18.229,18.2561,18.2087,18.2087,202400.0
2011-06-20 13:05:00,26.89,26.95,26.88,26.95,185600.0,18.2087,18.2493,18.2019,18.2493,185600.0
2011-06-20 13:10:00,26.95,26.96,26.88,26.89,242700.0,18.2493,18.2561,18.2019,18.2087,242700.0
2011-06-20 13:15:00,26.89,26.92,26.88,26.91,119600.0,18.2087,18.229,18.2019,18.2222,119600.0
2011-06-20 13:20:00,26.92,26.94,26.89,26.93,117800.0,18.229,18.2426,18.2087,18.2358,117800.0
2011-06-20 13:25:00,26.93,26.94,26.89,26.92,329900.0,18.2358,18.2426,18.2087,18.229,329900.0
2011-06-20 13:30:00,26.92,26.92,26.87,26.87,274500.0,18.229,18.229,18.1952,18.1952,274500.0
2011-06-20 13:35:00,26.87,26.89,26.85,26.87,219300.0,18.1952,18.2087,18.1816,18.1952,219300.0
2011-06-20 13:40:00,26.87,26.89,26.82,26.84,263400.0,18.1952,18.2087,18.1613,18.1748,263400.0
2011-06-20 13:45:00,26.83,26.84,26.8,26.8,229600.0,18.1681,18.1748,18.1478,18.1478,229600.0
2011-06-20 13:50:00,26.8,26.84,26.8,26.83,239700.0,18.1478,18.1748,18.1478,18.1681,239700.0
2011-06-20 13:55:00,26.84,26.84,26.78,26.78,281400.0,18.1748,18.1748,18.1342,18.1342,281400.0
2011-06-20 14:00:00,26.78,26.83,26.78,26.82,267900.0,18.1342,18.1681,18.1342,18.1613,267900.0
2011-06-20 14:05:00,26.82,26.86,26.81,26.85,190100.0,18.1613,18.1884,18.1545,18.1816,190100.0
2011-06-20 14:10:00,26.85,26.86,26.81,26.83,204100.0,18.1816,18.1884,18.1545,18.1681,204100.0
2011-06-20 14:15:00,26.84,26.87,26.82,26.87,181000.0,18.1748,18.1952,18.1613,18.1952,181000.0
2011-06-20 14:20:00,26.87,26.87,26.81,26.81,194700.0,18.1952,18.1952,18.1545,18.1545,194700.0
2011-06-20 14:25:00,26.81,26.82,26.79,26.82,234400.0,18.1545,18.1613,18.141,18.1613,234400.0
2011-06-20 14:30:00,26.81,26.91,26.81,26.91,413000.0,18.1545,18.2222,18.1545,18.2222,413000.0
2011-06-20 14:35:00,26.89,26.95,26.89,26.93,344700.0,18.2087,18.2493,18.2087,18.2358,344700.0
2011-06-20 14:40:00,26.93,26.93,26.88,26.9,217900.0,18.2358,18.2358,18.2019,18.2155,217900.0
2011-06-20 14:45:00,26.89,26.95,26.86,26.86,316500.0,18.2087,18.2493,18.1884,18.1884,316500.0
2011-06-20 14:50:00,26.87,26.9,26.84,26.85,268300.0,18.1952,18.2155,18.1748,18.1816,268300.0
2011-06-20 14:55:00,26.86,26.9,26.85,26.89,241900.0,18.1884,18.2155,18.1816,18.2087,241900.0
2011-06-20 15:00:00,26.9,26.9,26.85,26.85,161800.0,18.2155,18.2155,18.1816,18.1816,161800.0
2011-06-20 15:05:00,26.85,26.86,26.8,26.8,218400.0,18.1816,18.1884,18.1478,18.1478,218400.0
2011-06-20 15:10:00,26.8,26.81,26.77,26.79,359300.0,18.1478,18.1545,18.1274,18.141,359300.0
2011-06-20 15:15:00,26.79,26.82,26.78,26.81,298000.0,18.141,18.1613,18.1342,18.1545,298000.0
2011-06-20 15:20:00,26.8,26.82,26.78,26.8,318000.0,18.1478,18.1613,18.1342,18.1478,318000.0
2011-06-20 15:25:00,26.8,26.81,26.78,26.78,346600.0,18.1478,18.1545,18.1342,18.1342,346600.0
2011-06-20 15:30:00,26.78,26.89,26.78,26.89,330100.0,18.1342,18.2087,18.1342,18.2087,330100.0
2011-06-20 15:35:00,26.89,26.94,26.88,26.93,561600.0,18.2087,18.2426,18.2019,18.2358,561600.0
2011-06-20 15:40:00,26.92,26.94,26.9,26.91,456300.0,18.229,18.2426,18.2155,18.2222,456300.0
2011-06-20 15:45:00,26.92,26.97,26.91,26.92,677200.0,18.229,18.2629,18.2222,18.229,677200.0
2011-06-20 15:50:00,26.92,26.93,26.9,26.91,408100.0,18.229,18.2358,18.2155,18.2222,408100.0
2011-06-20 15:55:00,26.91,26.96,26.9,26.94,1717000.0,18.2222,18.2561,18.2155,18.2426,1717000.0
2011-06-21 09:30:00,27.13,27.19,27.07,27.1,480500.0,18.3712,18.4118,18.3306,18.3509,480500.0
2011-06-21 09:35:00,27.11,27.2,27.03,27.07,693800.0,18.3577,18.4186,18.3035,18.3306,693800.0
2011-06-21 09:40:00,27.08,27.14,27.0,27.05,512400.0,18.3374,18.378,18.2832,18.317,512400.0
2011-06-21 09:45:00,27.05,27.09,26.95,27.07,437300.0,18.317,18.3441,18.2493,18.3306,437300.0
2011-06-21 09:50:00,27.07,27.13,27.06,27.09,280100.0,18.3306,18.3712,18.3238,18.3441,280100.0
2011-06-21 09:55:00,27.09,27.1,27.05,27.06,191600.0,18.3441,18.3509,18.317,18.3238,191600.0
2011-06-21 10:00:00,27.06,27.15,27.01,27.04,505100.0,18.3238,18.3848,18.29,18.3103,505100.0
2011-06-21 10:05:00,27.04,27.12,27.0,27.1,418200.0,18.3103,18.3644,18.2832,18.3509,418200.0
2011-06-21 10:10:00,27.1,27.19,27.09,27.14,448200.0,18.3509,18.4118,18.3441,18.378,448200.0
2011-06-21 10:15:00,27.13,27.2,27.13,27.17,211900.0,18.3712,18.4186,18.3712,18.3983,211900.0
2011-06-21 10:20:00,27.16,27.2,27.14,27.19,228200.0,18.3915,18.4186,18.378,18.4118,228200.0
2011-06-21 10:25:00,27.19,27.25,27.18,27.25,352500.0,18.4118,18.4525,18.4051,18.4525,352500.0
2011-06-21 10:30:00,27.25,27.27,27.22,27.24,539400.0,18.4525,18.466,18.4322,18.4457,539400.0
2011-06-21 10:35:00,27.24,27.27,27.23,27.26,212100.0,18.4457,18.466,18.4389,18.4593,212100.0
2011-06-21 10:40:00,27.26,27.32,27.25,27.31,422000.0,18.4593,18.4999,18.4525,18.4931,422000.0
2011-06-21 10:45:00,27.31,27.34,27.29,27.3,423200.0,18.4931,18.5134,18.4796,18.4863,423200.0
2011-06-21 10:50:00,27.3,27.33,27.29,27.31,226700.0,18.4863,18.5067,18.4796,18.4931,226700.0
2011-06-21 10:55:00,27.3,27.35,27.28,27.34,318200.0,18.4863,18.5202,18.4728,18.5134,318200.0
2011-06-21 11:00:00,27.33,27.37,27.3,27.35,472900.0,18.5067,18.5337,18.4863,18.5202,472900.0
2011-06-21 11:05:00,27.35,27.42,27.34,27.41,525600.0,18.5202,18.5676,18.5134,18.5608,525600.0
2011-06-21 11:10:00,27.4,27.41,27.34,27.34,266300.0,18.5541,18.5608,18.5134,18.5134,266300.0
2011-06-21 11:15:00,27.34,27.44,27.32,27.43,554300.0,18.5134,18.5811,18.4999,18.5744,554300.0
2011-06-21 11:20:00,27.44,27.52,27.43,27.5,533400.0,18.5811,18.6353,18.5744,18.6218,533400.0
2011-06-21 11:25:00,27.5,27.56,27.5,27.52,423000.0,18.6218,18.6624,18.6218,18.6353,423000.0
2011-06-21 11:30:00,27.52,27.55,27.49,27.51,377900.0,18.6353,18.6556,18.615,18.6285,377900.0
2011-06-21 11:35:00,27.52,27.52,27.47,27.51,259600.0,18.6353,18.6353,18.6015,18.6285,259600.0
2011-06-21 11:40:00,27.51,27.52,27.45,27.49,193900.0,18.6285,18.6353,18.5879,18.615,193900.0
2011-06-21 11:45:00,27.49,27.54,27.42,27.43,683200.0,18.615,18.6489,18.5676,18.5744,683200.0
2011-06-21 11:50:00,27.44,27.48,27.43,27.43,401700.0,18.5811,18.6082,18.5744,18.5744,401700.0
2011-06-21 11:55:00,27.43,27.44,27.38,27.43,397600.0,18.5744,18.5811,18.5405,18.5744,397600.0
2011-06-21 12:00:00,27.42,27.43,27.39,27.43,201200.0,18.5676,18.5744,18.5473,18.5744,201200.0
2011-06-21 12:05:00,27.43,27.47,27.42,27.44,161600.0,18.5744,18.6015,18.5676,18.5811,161600.0
2011-06-21 12:10:00,27.45,27.45,27.39,27.41,131100.0,18.5879,18.5879,18.5473,18.5608,131100.0
2011-06-21 12:15:00,27.4,27.43,27.4,27.41,178500.0,18.5541,18.5744,18.5541,18.5608,178500.0
2011-06-21 12:20:00,27.42,27.42,27.38,27.39,127700.0,18.5676,18.5676,18.5405,18.5473,127700.0
2011-06-21 12:25:00,27.39,27.42,27.36,27.41,387800.0,18.5473,18.5676,18.527,18.5608,387800.0
2011-06-21 12:30:00,27.42,27.43,27.4,27.41,215100.0,18.5676,18.5744,18.5541,18.5608,215100.0
2011-06-21 12:35:00,27.41,27.43,27.39,27.4,253000.0,18.5608,18.5744,18.5473,18.5541,253000.0
2011-06-21 12:40:00,27.4,27.42,27.39,27.4,123000.0,18.5541,18.5676,18.5473,18.5541,123000.0
2011-06-21 12:45:00,27.41,27.41,27.37,27.39,136500.0,18.5608,18.5608,18.5337,18.5473,136500.0
2011-06-21 12:50:00,27.39,27.4,27.36,27.39,127500.0,18.5473,18.5541,18.527,18.5473,127500.0
2011-06-21 12:55:00,27.4,27.4,27.35,27.38,105800.0,18.5541,18.5541,18.5202,18.5405,105800.0
2011-06-21 13:00:00,27.38,27.38,27.32,27.33,213300.0,18.5405,18.5405,18.4999,18.5067,213300.0
2011-06-21 13:05:00,27.33,27.33,27.29,27.3,150000.0,18.5067,18.5067,18.4796,18.4863,150000.0
2011-06-21 13:10:00,27.29,27.36,27.2,27.35,813700.0,18.4796,18.527,18.4186,18.5202,813700.0
2011-06-21 13:15:00,27.35,27.36,27.3,27.32,451300.0,18.5202,18.527,18.4863,18.4999,451300.0
2011-06-21 13:20:00,27.31,27.37,27.31,27.34,217200.0,18.4931,18.5337,18.4931,18.5134,217200.0
2011-06-21 13:25:00,27.34,27.34,27.31,27.32,64100.0,18.5134,18.5134,18.4931,18.4999,64100.0
2011-06-21 13:30:00,27.32,27.4,27.31,27.37,271500.0,18.4999,18.5541,18.4931,18.5337,271500.0
2011-06-21 13:35:00,27.36,27.39,27.34,27.35,150000.0,18.527,18.5473,18.5134,18.5202,150000.0
2011-06-21 13:40:00,27.35,27.36,27.28,27.29,214600.0,18.5202,18.527,18.4728,18.4796,214600.0
2011-06-21 13:45:00,27.29,27.35,27.29,27.33,125800.0,18.4796,18.5202,18.4796,18.5067,125800.0
2011-06-21 13:50:00,27.34,27.34,27.29,27.3,185200.0,18.5134,18.5134,18.4796,18.4863,185200.0
2011-06-21 13:55:00,27.3,27.36,27.29,27.36,334500.0,18.4863,18.527,18.4796,18.527,334500.0
2011-06-21 14:00:00,27.36,27.37,27.34,27.35,261600.0,18.527,18.5337,18.5134,18.5202,261600.0
2011-06-21 14:05:00,27.36,27.38,27.34,27.38,136100.0,18.527,18.5405,18.5134,18.5405,136100.0
2011-06-21 14:10:00,27.38,27.45,27.37,27.45,207000.0,18.5405,18.5879,18.5337,18.5879,207000.0
2011-06-21 14:15:00,27.45,27.45,27.42,27.43,98700.0,18.5879,18.5879,18.5676,18.5744,98700.0
2011-06-21 14:20:00,27.43,27.46,27.43,27.44,255600.0,18.5744,18.5947,18.5744,18.5811,255600.0
2011-06-21 14:25:00,27.44,27.45,27.41,27.43,148800.0,18.5811,18.5879,18.5608,18.5744,148800.0
2011-06-21 14:30:00,27.43,27.44,27.4,27.43,174900.0,18.5744,18.5811,18.5541,18.5744,174900.0
2011-06-21 14:35:00,27.43,27.49,27.42,27.46,199700.0,18.5744,18.615,18.5676,18.5947,199700.0
2011-06-21 14:40:00,27.45,27.46,27.4,27.43,326500.0,18.5879,18.5947,18.5541,18.5744,326500.0
2011-06-21 14:45:00,27.43,27.45,27.39,27.44,193200.0,18.5744,18.5879,18.5473,18.5811,193200.0
2011-06-21 14:50:00,27.43,27.45,27.42,27.42,158200.0,18.5744,18.5879,18.5676,18.5676,158200.0
2011-06-21 14:55:00,27.43,27.47,27.43,27.45,208400.0,18.5744,18.6015,18.5744,18.5879,208400.0
2011-06-21 15:00:00,27.46,27.46,27.4,27.44,226300.0,18.5947,18.5947,18.5541,18.5811,226300.0
2011-06-21 15:05:00,27.44,27.45,27.41,27.43,144400.0,18.5811,18.5879,18.5608,18.5744,144400.0
2011-06-21 15:10:00,27.43,27.44,27.41,27.41,173500.0,18.5744,18.5811,18.5608,18.5608,173500.0
2011-06-21 15:15:00,27.41,27.44,27.4,27.44,131800.0,18.5608,18.5811,18.5541,18.5811,131800.0
2011-06-21 15:20:00,27.44,27.45,27.41,27.42,169500.0,18.5811,18.5879,18.5608,18.5676,169500.0
2011-06-21 15:25:00,27.42,27.43,27.36,27.36,211900.0,18.5676,18.5744,18.527,18.527,211900.0
2011-06-21 15:30:00,27.36,27.38,27.33,27.36,394300.0,18.527,18.5405,18.5067,18.527,394300.0
2011-06-21 15:35:00,27.36,27.42,27.36,27.42,229500.0,18.527,18.5676,18.527,18.5676,229500.0
2011-06-21 15:40:00,27.42,27.42,27.35,27.36,424500.0,18.5676,18.5676,18.5202,18.527,424500.0
2011-06-21 15:45:00,27.36,27.45,27.36,27.43,529900.0,18.527,18.5879,18.527,18.5744,529900.0
2011-06-21 15:50:00,27.43,27.48,27.42,27.48,719000.0,18.5744,18.6082,18.5676,18.6082,719000.0
2011-06-21 15:55:00,27.48,27.51,27.44,27.47,1785500.0,18.6082,18.6285,18.5811,18.6015,1785500.0
2011-06-22 09:30:00,27.39,27.55,27.3,27.5,535100.0,18.5473,18.6556,18.4863,18.6218,535100.0
2011-06-22 09:35:00,27.51,27.55,27.39,27.45,470700.0,18.6285,18.6556,18.5473,18.5879,470700.0
2011-06-22 09:40:00,27.45,27.56,27.43,27.5,448100.0,18.5879,18.6624,18.5744,18.6218,448100.0
2011-06-22 09:45:00,27.51,27.58,27.49,27.56,629700.0,18.6285,18.6759,18.615,18.6624,629700.0
2011-06-22 09:50:00,27.56,27.57,27.5,27.52,347500.0,18.6624,18.6692,18.6218,18.6353,347500.0
2011-06-22 09:55:00,27.53,27.68,27.52,27.66,556700.0,18.6421,18.7437,18.6353,18.7301,556700.0
2011-06-22 10:00:00,27.67,27.84,27.6,27.82,952300.0,18.7369,18.852,18.6895,18.8385,952300.0
2011-06-22 10:05:00,27.82,27.92,27.74,27.74,1132400.0,18.8385,18.9062,18.7843,18.7843,1132400.0
2011-06-22 10:10:00,27.74,27.75,27.69,27.69,316800.0,18.7843,18.7911,18.7504,18.7504,316800.0
2011-06-22 10:15:00,27.7,27.7,27.61,27.62,548000.0,18.7572,18.7572,18.6963,18.703,548000.0
2011-06-22 10:20:00,27.62,27.65,27.56,27.63,473300.0,18.703,18.7233,18.6624,18.7098,473300.0
2011-06-22 10:25:00,27.63,27.63,27.57,27.6,196100.0,18.7098,18.7098,18.6692,18.6895,196100.0
2011-06-22 10:30:00,27.59,27.73,27.59,27.71,607200.0,18.6827,18.7775,18.6827,18.764,607200.0
2011-06-22 10:35:00,27.71,27.71,27.64,27.71,534900.0,18.764,18.764,18.7166,18.764,534900.0
2011-06-22 10:40:00,27.7,27.86,27.7,27.83,855200.0,18.7572,18.8655,18.7572,18.8452,855200.0
2011-06-22 10:45:00,27.83,27.85,27.79,27.8,249300.0,18.8452,18.8588,18.8181,18.8249,249300.0
2011-06-22 10:50:00,27.8,27.82,27.76,27.8,228800.0,18.8249,18.8385,18.7978,18.8249,228800.0
2011-06-22 10:55:00,27.8,27.86,27.77,27.86,494900.0,18.8249,18.8655,18.8046,18.8655,494900.0
2011-06-22 11:00:00,27.85,27.89,27.82,27.88,578000.0,18.8588,18.8859,18.8385,18.8791,578000.0
2011-06-22 11:05:00,27.88,27.89,27.83,27.84,772100.0,18.8791,18.8859,18.8452,18.852,772100.0
2011-06-22 11:10:00,27.84,27.88,27.83,27.88,286300.0,18.852,18.8791,18.8452,18.8791,286300.0
2011-06-22 11:15:00,27.88,27.9,27.86,27.87,343600.0,18.8791,18.8926,18.8655,18.8723,343600.0
2011-06-22 11:20:00,27.87,27.87,27.82,27.83,387300.0,18.8723,18.8723,18.8385,18.8452,387300.0
2011-06-22 11:25:00,27.83,27.85,27.8,27.8,222700.0,18.8452,18.8588,18.8249,18.8249,222700.0
2011-06-22 11:30:00,27.8,27.81,27.75,27.75,297100.0,18.8249,18.8317,18.7911,18.7911,297100.0
2011-06-22 11:35:00,27.75,27.77,27.71,27.76,209800.0,18.7911,18.8046,18.764,18.7978,209800.0
2011-06-22 11:40:00,27.77,27.77,27.71,27.73,181600.0,18.8046,18.8046,18.764,18.7775,181600.0
2011-06-22 11:45:00,27.72,27.72,27.68,27.7,156400.0,18.7707,18.7707,18.7437,18.7572,156400.0
2011-06-22 11:50:00,27.69,27.71,27.64,27.68,152900.0,18.7504,18.764,18.7166,18.7437,152900.0
2011-06-22 11:55:00,27.68,27.7,27.67,27.68,82400.0,18.7437,18.7572,18.7369,18.7437,82400.0
2011-06-22 12:00:00,27.68,27.69,27.62,27.62,166700.0,18.7437,18.7504,18.703,18.703,166700.0
2011-06-22 12:05:00,27.62,27.68,27.6,27.66,208200.0,18.703,18.7437,18.6895,18.7301,208200.0
2011-06-22 12:10:00,27.66,27.67,27.64,27.65,143600.0,18.7301,18.7369,18.7166,18.7233,143600.0
2011-06-22 12:15:00,27.64,27.69,27.62,27.63,271400.0,18.7166,18.7504,18.703,18.7098,271400.0
2011-06-22 12:20:00,27.63,27.66,27.61,27.63,130200.0,18.7098,18.7301,18.6963,18.7098,130200.0
2011-06-22 12:25:00,27.63,27.65,27.59,27.65,126000.0,18.7098,18.7233,18.6827,18.7233,126000.0
2011-06-22 12:30:00,27.65,27.65,27.55,27.6,273400.0,18.7233,18.7233,18.6556,18.6895,273400.0
2011-06-22 12:35:00,27.6,27.68,27.58,27.67,212900.0,18.6895,18.7437,18.6759,18.7369,212900.0
2011-06-22 12:40:00,27.67,27.73,27.65,27.72,171200.0,18.7369,18.7775,18.7233,18.7707,171200.0
2011-06-22 12:45:00,27.71,27.78,27.71,27.75,328100.0,18.764,18.8114,18.764,18.7911,328100.0
2011-06-22 12:50:00,27.76,27.83,27.76,27.76,484000.0,18.7978,18.8452,18.7978,18.7978,484000.0
2011-06-22 12:55:00,27.75,27.76,27.73,27.74,202600.0,18.7911,18.7978,18.7775,18.7843,202600.0
2011-06-22 13:00:00,27.74,27.75,27.7,27.7,258300.0,18.7843,18.7911,18.7572,18.7572,258300.0
2011-06-22 13:05:00,27.71,27.72,27.69,27.71,195500.0,18.764,18.7707,18.7504,18.764,195500.0
2011-06-22 13:10:00,27.71,27.72,27.69,27.71,119900.0,18.764,18.7707,18.7504,18.764,119900.0
2011-06-22 13:15:00,27.7,27.72,27.69,27.7,84900.0,18.7572,18.7707,18.7504,18.7572,84900.0
2011-06-22 13:20:00,27.71,27.72,27.69,27.71,260000.0,18.764,18.7707,18.7504,18.764,260000.0
2011-06-22 13:25:00,27.71,27.73,27.69,27.7,307500.0,18.764,18.7775,18.7504,18.7572,307500.0
2011-06-22 13:30:00,27.7,27.73,27.68,27.71,406400.0,18.7572,18.7775,18.7437,18.764,406400.0
2011-06-22 13:35:00,27.71,27.76,27.7,27.71,461900.0,18.764,18.7978,18.7572,18.764,461900.0
2011-06-22 13:40:00,27.71,27.73,27.69,27.71,108800.0,18.764,18.7775,18.7504,18.764,108800.0
2011-06-22 13:45:00,27.71,27.71,27.68,27.71,104500.0,18.764,18.764,18.7437,18.764,104500.0
2011-06-22 13:50:00,27.71,27.72,27.69,27.71,70100.0,18.764,18.7707,18.7504,18.764,70100.0
2011-06-22 13:55:00,27.71,27.72,27.68,27.69,109800.0,18.764,18.7707,18.7437,18.7504,109800.0
2011-06-22 14:00:00,27.69,27.7,27.64,27.65,443700.0,18.7504,18.7572,18.7166,18.7233,443700.0
2011-06-22 14:05:00,27.64,27.69,27.6,27.67,279300.0,18.7166,18.7504,18.6895,18.7369,279300.0
2011-06-22 14:10:00,27.66,27.7,27.63,27.67,241900.0,18.7301,18.7572,18.7098,18.7369,241900.0
2011-06-22 14:15:00,27.67,27.7,27.65,27.68,258700.0,18.7369,18.7572,18.7233,18.7437,258700.0
2011-06-22 14:20:00,27.68,27.75,27.68,27.71,262900.0,18.7437,18.7911,18.7437,18.764,262900.0
2011-06-22 14:25:00,27.72,27.73,27.66,27.67,268000.0,18.7707,18.7775,18.7301,18.7369,268000.0
2011-06-22 14:30:00,27.67,27.69,27.64,27.66,335900.0,18.7369,18.7504,18.7166,18.7301,335900.0
2011-06-22 14:35:00,27.66,27.67,27.57,27.59,327500.0,18.7301,18.7369,18.6692,18.6827,327500.0
2011-06-22 14:40:00,27.59,27.61,27.55,27.58,360600.0,18.6827,18.6963,18.6556,18.6759,360600.0
2011-06-22 14:45:00,27.57,27.62,27.54,27.59,433500.0,18.6692,18.703,18.6489,18.6827,433500.0
2011-06-22 14:50:00,27.58,27.61,27.48,27.49,410200.0,18.6759,18.6963,18.6082,18.615,410200.0
2011-06-22 14:55:00,27.49,27.52,27.48,27.5,277400.0,18.615,18.6353,18.6082,18.6218,277400.0
2011-06-22 15:00:00,27.5,27.56,27.49,27.52,425800.0,18.6218,18.6624,18.615,18.6353,425800.0
2011-06-22 15:05:00,27.53,27.61,27.51,27.61,203300.0,18.6421,18.6963,18.6285,18.6963,203300.0
2011-06-22 15:10:00,27.61,27.62,27.53,27.53,292300.0,18.6963,18.703,18.6421,18.6421,292300.0
2011-06-22 15:15:00,27.53,27.59,27.52,27.57,241400.0,18.6421,18.6827,18.6353,18.6692,241400.0
2011-06-22 15:20:00,27.58,27.63,27.58,27.6,358100.0,18.6759,18.7098,18.6759,18.6895,358100.0
2011-06-22 15:25:00,27.61,27.61,27.54,27.6,375600.0,18.6963,18.6963,18.6489,18.6895,375600.0
2011-06-22 15:30:00,27.6,27.6,27.53,27.56,550600.0,18.6895,18.6895,18.6421,18.6624,550600.0
2011-06-22 15:35:00,27.55,27.59,27.49,27.49,503400.0,18.6556,18.6827,18.615,18.615,503400.0
2011-06-22 15:40:00,27.5,27.53,27.44,27.46,508600.0,18.6218,18.6421,18.5811,18.5947,508600.0
2011-06-22 15:45:00,27.45,27.49,27.42,27.46,745200.0,18.5879,18.615,18.5676,18.5947,745200.0
2011-06-22 15:50:00,27.45,27.48,27.41,27.43,897400.0,18.5879,18.6082,18.5608,18.5744,897400.0
2011-06-22 15:55:00,27.43,27.43,27.37,27.38,1367200.0,18.5744,18.5744,18.5337,18.5405,1367200.0
2011-06-23 09:30:00,26.91,26.96,26.85,26.96,906400.0,18.2222,18.2561,18.1816,18.2561,906400.0
2011-06-23 09:35:00,26.95,27.24,26.94,27.03,902300.0,18.2493,18.4457,18.2426,18.3035,902300.0
2011-06-23 09:40:00,27.03,27.07,26.9,26.91,694900.0,18.3035,18.3306,18.2155,18.2222,694900.0
2011-06-23 09:45:00,26.91,27.02,26.91,27.02,511100.0,18.2222,18.2967,18.2222,18.2967,511100.0
2011-06-23 09:50:00,27.02,27.02,26.93,26.96,489100.0,18.2967,18.2967,18.2358,18.2561,489100.0
2011-06-23 09:55:00,26.96,27.02,26.96,26.99,359200.0,18.2561,18.2967,18.2561,18.2764,359200.0
2011-06-23 10:00:00,27.0,27.03,26.94,26.99,442300.0,18.2832,18.3035,18.2426,18.2764,442300.0
2011-06-23 10:05:00,26.99,27.01,26.95,27.0,248300.0,18.2764,18.29,18.2493,18.2832,248300.0
2011-06-23 10:10:00,27.0,27.01,26.93,26.95,734200.0,18.2832,18.29,18.2358,18.2493,734200.0
2011-06-23 10:15:00,26.94,26.95,26.87,26.92,400600.0,18.2426,18.2493,18.1952,18.229,400600.0
2011-06-23 10:20:00,26.91,26.93,26.83,26.84,811700.0,18.2222,18.2358,18.1681,18.1748,811700.0
2011-06-23 10:25:00,26.83,26.85,26.78,26.85,613700.0,18.1681,18.1816,18.1342,18.1816,613700.0
2011-06-23 10:30:00,26.85,26.93,26.82,26.91,616700.0,18.1816,18.2358,18.1613,18.2222,616700.0
2011-06-23 10:35:00,26.9,26.94,26.86,26.9,428100.0,18.2155,18.2426,18.1884,18.2155,428100.0
2011-06-23 10:40:00,26.9,26.9,26.83,26.84,422300.0,18.2155,18.2155,18.1681,18.1748,422300.0
2011-06-23 10:45:00,26.84,26.87,26.81,26.86,480900.0,18.1748,18.1952,18.1545,18.1884,480900.0
2011-06-23 10:50:00,26.85,26.91,26.81,26.91,291100.0,18.1816,18.2222,18.1545,18.2222,291100.0
2011-06-23 10:55:00,26.9,26.92,26.85,26.91,196400.0,18.2155,18.229,18.1816,18.2222,196400.0
2011-06-23 11:00:00,26.91,26.91,26.8,26.8,850000.0,18.2222,18.2222,18.1478,18.1478,850000.0
2011-06-23 11:05:00,26.8,26.85,26.78,26.85,326600.0,18.1478,18.1816,18.1342,18.1816,326600.0
2011-06-23 11:10:00,26.85,26.86,26.77,26.77,781700.0,18.1816,18.1884,18.1274,18.1274,781700.0
2011-06-23 11:15:00,26.78,26.8,26.74,26.75,534900.0,18.1342,18.1478,18.1071,18.1139,534900.0
2011-06-23 11:20:00,26.75,26.77,26.73,26.74,284300.0,18.1139,18.1274,18.1004,18.1071,284300.0
2011-06-23 11:25:00,26.74,26.77,26.71,26.77,567000.0,18.1071,18.1274,18.0868,18.1274,567000.0
2011-06-23 11:30:00,26.77,26.81,26.75,26.8,313000.0,18.1274,18.1545,18.1139,18.1478,313000.0
2011-06-23 11:35:00,26.8,26.82,26.77,26.79,313500.0,18.1478,18.1613,18.1274,18.141,313500.0
2011-06-23 11:40:00,26.78,26.78,26.76,26.77,108500.0,18.1342,18.1342,18.1207,18.1274,108500.0
2011-06-23 11:45:00,26.77,26.77,26.74,26.74,225700.0,18.1274,18.1274,18.1071,18.1071,225700.0
2011-06-23 11:50:00,26.75,26.77,26.74,26.76,421800.0,18.1139,18.1274,18.1071,18.1207,421800.0
2011-06-23 11:55:00,26.77,26.84,26.76,26.82,293100.0,18.1274,18.1748,18.1207,18.1613,293100.0
2011-06-23 12:00:00,26.82,26.9,26.81,26.87,542400.0,18.1613,18.2155,18.1545,18.1952,542400.0
2011-06-23 12:05:00,26.88,26.9,26.81,26.82,286400.0,18.2019,18.2155,18.1545,18.1613,286400.0
2011-06-23 12:10:00,26.82,26.83,26.78,26.83,392000.0,18.1613,18.1681,18.1342,18.1681,392000.0
2011-06-23 12:15:00,26.83,26.84,26.76,26.79,288200.0,18.1681,18.1748,18.1207,18.141,288200.0
2011-06-23 12:20:00,26.79,26.8,26.76,26.77,286300.0,18.141,18.1478,18.1207,18.1274,286300.0
2011-06-23 12:25:00,26.78,26.78,26.68,26.7,386600.0,18.1342,18.1342,18.0665,18.08,386600.0
2011-06-23 12:30:00,26.7,26.72,26.66,26.67,341500.0,18.08,18.0936,18.053,18.0597,341500.0
2011-06-23 12:35:00,26.67,26.72,26.66,26.72,224400.0,18.0597,18.0936,18.053,18.0936,224400.0
2011-06-23 12:40:00,26.72,26.75,26.7,26.74,290400.0,18.0936,18.1139,18.08,18.1071,290400.0
2011-06-23 12:45:00,26.73,26.75,26.7,26.71,279600.0,18.1004,18.1139,18.08,18.0868,279600.0
2011-06-23 12:50:00,26.7,26.75,26.67,26.68,424000.0,18.08,18.1139,18.0597,18.0665,424000.0
2011-06-23 12:55:00,26.69,26.71,26.67,26.71,456200.0,18.0733,18.0868,18.0597,18.0868,456200.0
2011-06-23 13:00:00,26.71,26.72,26.67,26.71,400900.0,18.0868,18.0936,18.0597,18.0868,400900.0
2011-06-23 13:05:00,26.7,26.78,26.7,26.71,552700.0,18.08,18.1342,18.08,18.0868,552700.0
2011-06-23 13:10:00,26.71,26.75,26.71,26.74,318800.0,18.0868,18.1139,18.0868,18.1071,318800.0
2011-06-23 13:15:00,26.73,26.75,26.67,26.68,259700.0,18.1004,18.1139,18.0597,18.0665,259700.0
2011-06-23 13:20:00,26.68,26.69,26.62,26.63,367100.0,18.0665,18.0733,18.0259,18.0326,367100.0
2011-06-23 13:25:00,26.62,26.7,26.62,26.66,477100.0,18.0259,18.08,18.0259,18.053,477100.0
2011-06-23 13:30:00,26.67,26.73,26.67,26.72,327700.0,18.0597,18.1004,18.0597,18.0936,327700.0
2011-06-23 13:35:00,26.71,26.73,26.67,26.68,384400.0,18.0868,18.1004,18.0597,18.0665,384400.0
2011-06-23 13:40:00,26.68,26.69,26.67,26.67,92500.0,18.0665,18.0733,18.0597,18.0597,92500.0
2011-06-23 13:45:00,26.68,26.68,26.65,26.65,202600.0,18.0665,18.0665,18.0462,18.0462,202600.0
2011-06-23 13:50:00,26.66,26.66,26.6,26.61,482400.0,18.053,18.053,18.0123,18.0191,482400.0
2011-06-23 13:55:00,26.61,26.74,26.61,26.73,902000.0,18.0191,18.1071,18.0191,18.1004,902000.0
2011-06-23 14:00:00,26.73,26.76,26.69,26.74,1195600.0,18.1004,18.1207,18.0733,18.1071,1195600.0
2011-06-23 14:05:00,26.75,26.82,26.72,26.82,1162800.0,18.1139,18.1613,18.0936,18.1613,1162800.0
2011-06-23 14:10:00,26.81,26.83,26.78,26.79,403200.0,18.1545,18.1681,18.1342,18.141,403200.0
2011-06-23 14:15:00,26.79,26.79,26.69,26.7,444500.0,18.141,18.141,18.0733,18.08,444500.0
2011-06-23 14:20:00,26.71,26.72,26.69,26.7,231000.0,18.0868,18.0936,18.0733,18.08,231000.0
2011-06-23 14:25:00,26.71,26.76,26.7,26.76,491600.0,18.0868,18.1207,18.08,18.1207,491600.0
2011-06-23 14:30:00,26.75,26.79,26.73,26.74,267700.0,18.1139,18.141,18.1004,18.1071,267700.0
2011-06-23 14:35:00,26.74,26.76,26.67,26.67,374500.0,18.1071,18.1207,18.0597,18.0597,374500.0
2011-06-23 14:40:00,26.67,26.69,26.63,26.66,296700.0,18.0597,18.0733,18.0326,18.053,296700.0
2011-06-23 14:45:00,26.65,26.66,26.59,26.64,437800.0,18.0462,18.053,18.0056,18.0394,437800.0
2011-06-23 14:50:00,26.64,26.65,26.6,26.61,301100.0,18.0394,18.0462,18.0123,18.0191,301100.0
2011-06-23 14:55:00,26.6,26.9,26.6,26.9,1018300.0,18.0123,18.2155,18.0123,18.2155,1018300.0
2011-06-23 15:00:00,26.89,26.93,26.78,26.86,1015800.0,18.2087,18.2358,18.1342,18.1884,1015800.0
2011-06-23 15:05:00,26.86,26.99,26.83,26.93,1267300.0,18.1884,18.2764,18.1681,18.2358,1267300.0
2011-06-23 15:10:00,26.93,27.03,26.87,26.98,825200.0,18.2358,18.3035,18.1952,18.2696,825200.0
2011-06-23 15:15:00,26.99,27.04,26.92,26.94,763400.0,18.2764,18.3103,18.229,18.2426,763400.0
2011-06-23 15:20:00,26.95,27.05,26.92,27.03,975500.0,18.2493,18.317,18.229,18.3035,975500.0
2011-06-23 15:25:00,27.03,27.04,26.96,26.96,913100.0,18.3035,18.3103,18.2561,18.2561,913100.0
2011-06-23 15:30:00,26.97,26.98,26.88,26.94,1052700.0,18.2629,18.2696,18.2019,18.2426,1052700.0
2011-06-23 15:35:00,26.94,26.98,26.88,26.89,572500.0,18.2426,18.2696,18.2019,18.2087,572500.0
2011-06-23 15:40:00,26.89,26.97,26.88,26.88,593700.0,18.2087,18.2629,18.2019,18.2019,593700.0
2011-06-23 15:45:00,26.87,26.98,26.84,26.97,1077900.0,18.1952,18.2696,18.1748,18.2629,1077900.0
2011-06-23 15:50:00,26.96,27.02,26.95,27.0,880900.0,18.2561,18.2967,18.2493,18.2832,880900.0
2011-06-23 15:55:00,27.01,27.06,27.0,27.04,1686100.0,18.29,18.3238,18.2832,18.3103,1686100.0
2011-06-24 09:30:00,27.07,27.19,27.01,27.08,424100.0,18.3306,18.4118,18.29,18.3374,424100.0
2011-06-24 09:35:00,27.08,27.13,27.03,27.11,550500.0,18.3374,18.3712,18.3035,18.3577,550500.0
2011-06-24 09:40:00,27.12,27.16,27.08,27.09,332900.0,18.3644,18.3915,18.3374,18.3441,332900.0
2011-06-24 09:45:00,27.1,27.14,27.08,27.11,375100.0,18.3509,18.378,18.3374,18.3577,375100.0
2011-06-24 09:50:00,27.12,27.15,27.09,27.12,361000.0,18.3644,18.3848,18.3441,18.3644,361000.0
2011-06-24 09:55:00,27.11,27.15,27.08,27.1,459000.0,18.3577,18.3848,18.3374,18.3509,459000.0
2011-06-24 10:00:00,27.1,27.1,26.99,27.04,454800.0,18.3509,18.3509,18.2764,18.3103,454800.0
2011-06-24 10:05:00,27.04,27.07,27.0,27.03,384200.0,18.3103,18.3306,18.2832,18.3035,384200.0
2011-06-24 10:10:00,27.03,27.09,26.95,26.96,1236500.0,18.3035,18.3441,18.2493,18.2561,1236500.0
2011-06-24 10:15:00,26.95,26.97,26.92,26.96,390500.0,18.2493,18.2629,18.229,18.2561,390500.0
2011-06-24 10:20:00,26.96,26.97,26.94,26.94,461000.0,18.2561,18.2629,18.2426,18.2426,461000.0
2011-06-24 10:25:00,26.94,26.97,26.9,26.97,370000.0,18.2426,18.2629,18.2155,18.2629,370000.0
2011-06-24 10:30:00,26.96,27.0,26.94,26.99,194700.0,18.2561,18.2832,18.2426,18.2764,194700.0
2011-06-24 10:35:00,26.98,27.0,26.91,26.93,350700.0,18.2696,18.2832,18.2222,18.2358,350700.0
2011-06-24 10:40:00,26.93,26.97,26.87,26.87,432800.0,18.2358,18.2629,18.1952,18.1952,432800.0
2011-06-24 10:45:00,26.87,26.91,26.8,26.86,708900.0,18.1952,18.2222,18.1478,18.1884,708900.0
2011-06-24 10:50:00,26.86,26.87,26.79,26.84,500100.0,18.1884,18.1952,18.141,18.1748,500100.0
2011-06-24 10:55:00,26.84,26.84,26.76,26.79,427100.0,18.1748,18.1748,18.1207,18.141,427100.0
2011-06-24 11:00:00,26.8,26.84,26.78,26.82,309100.0,18.1478,18.1748,18.1342,18.1613,309100.0
2011-06-24 11:05:00,26.82,26.84,26.79,26.81,495700.0,18.1613,18.1748,18.141,18.1545,495700.0
2011-06-24 11:10:00,26.82,26.82,26.72,26.75,930200.0,18.1613,18.1613,18.0936,18.1139,930200.0
2011-06-24 11:15:00,26.75,26.79,26.73,26.75,1320300.0,18.1139,18.141,18.1004,18.1139,1320300.0
2011-06-24 11:20:00,26.75,26.79,26.74,26.78,394200.0,18.1139,18.141,18.1071,18.1342,394200.0
2011-06-24 11:25:00,26.78,26.81,26.77,26.81,515200.0,18.1342,18.1545,18.1274,18.1545,515200.0
2011-06-24 11:30:00,26.81,26.82,26.78,26.81,334000.0,18.1545,18.1613,18.1342,18.1545,334000.0
2011-06-24 11:35:00,26.81,26.83,26.8,26.81,244900.0,18.1545,18.1681,18.1478,18.1545,244900.0
2011-06-24 11:40:00,26.81,26.85,26.78,26.84,322100.0,18.1545,18.1816,18.1342,18.1748,322100.0
2011-06-24 11:45:00,26.85,26.93,26.85,26.93,341700.0,18.1816,18.2358,18.1816,18.2358,341700.0
2011-06-24 11:50:00,26.93,26.95,26.92,26.95,189800.0,18.2358,18.2493,18.229,18.2493,189800.0
2011-06-24 11:55:00,26.94,26.95,26.91,26.94,190500.0,18.2426,18.2493,18.2222,18.2426,190500.0
2011-06-24 12:00:00,26.95,27.02,26.94,27.0,283000.0,18.2493,18.2967,18.2426,18.2832,283000.0
2011-06-24 12:05:00,27.0,27.01,26.9,26.91,409900.0,18.2832,18.29,18.2155,18.2222,409900.0
2011-06-24 12:10:00,26.91,26.93,26.89,26.91,105700.0,18.2222,18.2358,18.2087,18.2222,105700.0
2011-06-24 12:15:00,26.91,26.96,26.9,26.94,92500.0,18.2222,18.2561,18.2155,18.2426,92500.0
2011-06-24 12:20:00,26.93,26.95,26.92,26.92,84200.0,18.2358,18.2493,18.229,18.229,84200.0
2011-06-24 12:25:00,26.92,26.93,26.9,26.91,187800.0,18.229,18.2358,18.2155,18.2222,187800.0
2011-06-24 12:30:00,26.91,26.93,26.9,26.92,119600.0,18.2222,18.2358,18.2155,18.229,119600.0
2011-06-24 12:35:00,26.92,26.97,26.92,26.96,182300.0,18.229,18.2629,18.229,18.2561,182300.0
2011-06-24 12:40:00,26.97,27.01,26.96,26.98,220000.0,18.2629,18.29,18.2561,18.2696,220000.0
2011-06-24 12:45:00,26.98,26.98,26.9,26.92,305900.0,18.2696,18.2696,18.2155,18.229,305900.0
2011-06-24 12:50:00,26.91,26.93,26.87,26.89,401900.0,18.2222,18.2358,18.1952,18.2087,401900.0
2011-06-24 12:55:00,26.91,26.93,26.87,26.89,167500.0,18.2222,18.2358,18.1952,18.2087,167500.0
2011-06-24 13:00:00,26.9,26.91,26.83,26.86,290000.0,18.2155,18.2222,18.1681,18.1884,290000.0
2011-06-24 13:05:00,26.86,26.89,26.84,26.88,160400.0,18.1884,18.2087,18.1748,18.2019,160400.0
2011-06-24 13:10:00,26.88,26.95,26.86,26.92,221900.0,18.2019,18.2493,18.1884,18.229,221900.0
2011-06-24 13:15:00,26.92,26.94,26.91,26.93,80700.0,18.229,18.2426,18.2222,18.2358,80700.0
2011-06-24 13:20:00,26.94,26.99,26.91,26.99,200500.0,18.2426,18.2764,18.2222,18.2764,200500.0
2011-06-24 13:25:00,26.99,26.99,26.97,26.98,76600.0,18.2764,18.2764,18.2629,18.2696,76600.0
2011-06-24 13:30:00,26.97,26.98,26.93,26.93,77500.0,18.2629,18.2696,18.2358,18.2358,77500.0
2011-06-24 13:35:00,26.93,27.03,26.93,27.01,256200.0,18.2358,18.3035,18.2358,18.29,256200.0
2011-06-24 13:40:00,27.01,27.12,27.01,27.09,730100.0,18.29,18.3644,18.29,18.3441,730100.0
2011-06-24 13:45:00,27.09,27.19,27.09,27.16,879100.0,18.3441,18.4118,18.3441,18.3915,879100.0
2011-06-24 13:50:00,27.16,27.17,27.14,27.14,332800.0,18.3915,18.3983,18.378,18.378,332800.0
2011-06-24 13:55:00,27.14,27.14,27.1,27.12,226400.0,18.378,18.378,18.3509,18.3644,226400.0
2011-06-24 14:00:00,27.11,27.12,27.06,27.06,201400.0,18.3577,18.3644,18.3238,18.3238,201400.0
2011-06-24 14:05:00,27.07,27.09,27.02,27.08,351500.0,18.3306,18.3441,18.2967,18.3374,351500.0
2011-06-24 14:10:00,27.08,27.11,27.07,27.07,358600.0,18.3374,18.3577,18.3306,18.3306,358600.0
2011-06-24 14:15:00,27.08,27.11,27.07,27.1,199900.0,18.3374,18.3577,18.3306,18.3509,199900.0
2011-06-24 14:20:00,27.11,27.13,27.09,27.12,263100.0,18.3577,18.3712,18.3441,18.3644,263100.0
2011-06-24 14:25:00,27.13,27.15,27.09,27.14,291200.0,18.3712,18.3848,18.3441,18.378,291200.0
2011-06-24 14:30:00,27.14,27.15,27.1,27.1,433400.0,18.378,18.3848,18.3509,18.3509,433400.0
2011-06-24 14:35:00,27.11,27.12,27.09,27.11,182600.0,18.3577,18.3644,18.3441,18.3577,182600.0
2011-06-24 14:40:00,27.1,27.15,27.1,27.15,300700.0,18.3509,18.3848,18.3509,18.3848,300700.0
2011-06-24 14:45:00,27.14,27.19,27.14,27.16,541700.0,18.378,18.4118,18.378,18.3915,541700.0
2011-06-24 14:50:00,27.16,27.19,27.15,27.17,171700.0,18.3915,18.4118,18.3848,18.3983,171700.0
2011-06-24 14:55:00,27.17,27.18,27.09,27.13,407700.0,18.3983,18.4051,18.3441,18.3712,407700.0
2011-06-24 15:00:00,27.13,27.14,27.1,27.13,478800.0,18.3712,18.378,18.3509,18.3712,478800.0
2011-06-24 15:05:00,27.12,27.18,27.1,27.18,324800.0,18.3644,18.4051,18.3509,18.4051,324800.0
2011-06-24 15:10:00,27.18,27.22,27.16,27.18,712800.0,18.4051,18.4322,18.3915,18.4051,712800.0
2011-06-24 15:15:00,27.18,27.21,27.18,27.21,332100.0,18.4051,18.4254,18.4051,18.4254,332100.0
2011-06-24 15:20:00,27.21,27.23,27.19,27.23,641800.0,18.4254,18.4389,18.4118,18.4389,641800.0
2011-06-24 15:25:00,27.23,27.25,27.22,27.24,356800.0,18.4389,18.4525,18.4322,18.4457,356800.0
2011-06-24 15:30:00,27.24,27.37,27.24,27.37,1346600.0,18.4457,18.5337,18.4457,18.5337,1346600.0
2011-06-24 15:35:00,27.36,27.37,27.33,27.35,1015400.0,18.527,18.5337,18.5067,18.5202,1015400.0
2011-06-24 15:40:00,27.36,27.4,27.33,27.37,1030300.0,18.527,18.5541,18.5067,18.5337,1030300.0
2011-06-24 15:45:00,27.36,27.42,27.3,27.31,1635000.0,18.527,18.5676,18.4863,18.4931,1635000.0
2011-06-24 15:50:00,27.31,27.32,27.23,27.26,1467100.0,18.4931,18.4999,18.4389,18.4593,1467100.0
2011-06-24 15:55:00,27.26,27.3,27.24,27.26,2171400.0,18.4593,18.4863,18.4457,18.4593,2171400.0
2011-06-27 09:30:00,27.19,27.5,27.18,27.33,796300.0,18.4118,18.6218,18.4051,18.5067,796300.0
2011-06-27 09:35:00,27.33,27.57,27.24,27.5,957500.0,18.5067,18.6692,18.4457,18.6218,957500.0
2011-06-27 09:40:00,27.5,27.69,27.49,27.64,1174000.0,18.6218,18.7504,18.615,18.7166,1174000.0
2011-06-27 09:45:00,27.64,27.69,27.56,27.63,678300.0,18.7166,18.7504,18.6624,18.7098,678300.0
2011-06-27 09:50:00,27.64,27.67,27.51,27.53,602800.0,18.7166,18.7369,18.6285,18.6421,602800.0
2011-06-27 09:55:00,27.52,27.58,27.49,27.52,511300.0,18.6353,18.6759,18.615,18.6353,511300.0
2011-06-27 10:00:00,27.53,27.57,27.46,27.54,596400.0,18.6421,18.6692,18.5947,18.6489,596400.0
2011-06-27 10:05:00,27.54,27.57,27.5,27.54,255800.0,18.6489,18.6692,18.6218,18.6489,255800.0
2011-06-27 10:10:00,27.54,27.59,27.51,27.58,189700.0,18.6489,18.6827,18.6285,18.6759,189700.0
2011-06-27 10:15:00,27.58,27.68,27.54,27.67,385700.0,18.6759,18.7437,18.6489,18.7369,385700.0
2011-06-27 10:20:00,27.67,27.68,27.62,27.65,353500.0,18.7369,18.7437,18.703,18.7233,353500.0
2011-06-27 10:25:00,27.66,27.68,27.62,27.64,401900.0,18.7301,18.7437,18.703,18.7166,401900.0
2011-06-27 10:30:00,27.64,27.67,27.6,27.6,680600.0,18.7166,18.7369,18.6895,18.6895,680600.0
2011-06-27 10:35:00,27.6,27.64,27.58,27.6,314900.0,18.6895,18.7166,18.6759,18.6895,314900.0
2011-06-27 10:40:00,27.59,27.63,27.58,27.63,408700.0,18.6827,18.7098,18.6759,18.7098,408700.0
2011-06-27 10:45:00,27.62,27.64,27.57,27.58,266600.0,18.703,18.7166,18.6692,18.6759,266600.0
2011-06-27 10:50:00,27.59,27.62,27.58,27.62,243000.0,18.6827,18.703,18.6759,18.703,243000.0
2011-06-27 10:55:00,27.61,27.64,27.59,27.63,274700.0,18.6963,18.7166,18.6827,18.7098,274700.0
2011-06-27 11:00:00,27.63,27.63,27.59,27.6,200100.0,18.7098,18.7098,18.6827,18.6895,200100.0
2011-06-27 11:05:00,27.6,27.61,27.51,27.53,161100.0,18.6895,18.6963,18.6285,18.6421,161100.0
2011-06-27 11:10:00,27.52,27.56,27.51,27.52,265500.0,18.6353,18.6624,18.6285,18.6353,265500.0
2011-06-27 11:15:00,27.52,27.53,27.48,27.5,334800.0,18.6353,18.6421,18.6082,18.6218,334800.0
2011-06-27 11:20:00,27.51,27.6,27.5,27.58,298900.0,18.6285,18.6895,18.6218,18.6759,298900.0
2011-06-27 11:25:00,27.58,27.6,27.55,27.55,78500.0,18.6759,18.6895,18.6556,18.6556,78500.0
2011-06-27 11:30:00,27.56,27.56,27.51,27.55,200100.0,18.6624,18.6624,18.6285,18.6556,200100.0
2011-06-27 11:35:00,27.56,27.58,27.52,27.52,839100.0,18.6624,18.6759,18.6353,18.6353,839100.0
2011-06-27 11:40:00,27.53,27.54,27.5,27.5,201000.0,18.6421,18.6489,18.6218,18.6218,201000.0
2011-06-27 11:45:00,27.5,27.54,27.5,27.52,449500.0,18.6218,18.6489,18.6218,18.6353,449500.0
2011-06-27 11:50:00,27.53,27.53,27.47,27.47,486100.0,18.6421,18.6421,18.6015,18.6015,486100.0
2011-06-27 11:55:00,27.48,27.53,27.48,27.52,291700.0,18.6082,18.6421,18.6082,18.6353,291700.0
2011-06-27 12:00:00,27.53,27.54,27.5,27.5,224600.0,18.6421,18.6489,18.6218,18.6218,224600.0
2011-06-27 12:05:00,27.51,27.51,27.48,27.49,220100.0,18.6285,18.6285,18.6082,18.615,220100.0
2011-06-27 12:10:00,27.49,27.51,27.49,27.51,204900.0,18.615,18.6285,18.615,18.6285,204900.0
2011-06-27 12:15:00,27.5,27.51,27.46,27.46,109300.0,18.6218,18.6285,18.5947,18.5947,109300.0
2011-06-27 12:20:00,27.46,27.49,27.45,27.45,69800.0,18.5947,18.615,18.5879,18.5879,69800.0
2011-06-27 12:25:00,27.46,27.5,27.45,27.49,116000.0,18.5947,18.6218,18.5879,18.615,116000.0
2011-06-27 12:30:00,27.49,27.52,27.47,27.5,180000.0,18.615,18.6353,18.6015,18.6218,180000.0
2011-06-27 12:35:00,27.5,27.5,27.48,27.49,88500.0,18.6218,18.6218,18.6082,18.615,88500.0
2011-06-27 12:40:00,27.5,27.51,27.48,27.5,200400.0,18.6218,18.6285,18.6082,18.6218,200400.0
2011-06-27 12:45:00,27.5,27.52,27.49,27.49,308700.0,18.6218,18.6353,18.615,18.615,308700.0
2011-06-27 12:50:00,27.5,27.5,27.49,27.49,87400.0,18.6218,18.6218,18.615,18.615,87400.0
2011-06-27 12:55:00,27.49,27.5,27.47,27.47,121100.0,18.615,18.6218,18.6015,18.6015,121100.0
2011-06-27 13:00:00,27.48,27.49,27.46,27.47,95200.0,18.6082,18.615,18.5947,18.6015,95200.0
2011-06-27 13:05:00,27.47,27.47,27.42,27.46,240500.0,18.6015,18.6015,18.5676,18.5947,240500.0
2011-06-27 13:10:00,27.45,27.49,27.45,27.49,124100.0,18.5879,18.615,18.5879,18.615,124100.0
2011-06-27 13:15:00,27.48,27.49,27.46,27.48,106700.0,18.6082,18.615,18.5947,18.6082,106700.0
2011-06-27 13:20:00,27.48,27.48,27.45,27.47,150800.0,18.6082,18.6082,18.5879,18.6015,150800.0
2011-06-27 13:25:00,27.48,27.48,27.45,27.46,155800.0,18.6082,18.6082,18.5879,18.5947,155800.0
2011-06-27 13:30:00,27.46,27.48,27.44,27.47,233300.0,18.5947,18.6082,18.5811,18.6015,233300.0
2011-06-27 13:35:00,27.47,27.47,27.44,27.46,122300.0,18.6015,18.6015,18.5811,18.5947,122300.0
2011-06-27 13:40:00,27.45,27.46,27.41,27.43,109800.0,18.5879,18.5947,18.5608,18.5744,109800.0
2011-06-27 13:45:00,27.43,27.43,27.4,27.4,140000.0,18.5744,18.5744,18.5541,18.5541,140000.0
2011-06-27 13:50:00,27.41,27.43,27.39,27.41,361200.0,18.5608,18.5744,18.5473,18.5608,361200.0
2011-06-27 13:55:00,27.41,27.43,27.39,27.42,244000.0,18.5608,18.5744,18.5473,18.5676,244000.0
2011-06-27 14:00:00,27.42,27.53,27.42,27.52,432100.0,18.5676,18.6421,18.5676,18.6353,432100.0
2011-06-27 14:05:00,27.52,27.55,27.5,27.52,244400.0,18.6353,18.6556,18.6218,18.6353,244400.0
2011-06-27 14:10:00,27.52,27.58,27.5,27.55,577100.0,18.6353,18.6759,18.6218,18.6556,577100.0
2011-06-27 14:15:00,27.54,27.54,27.49,27.5,298000.0,18.6489,18.6489,18.615,18.6218,298000.0
2011-06-27 14:20:00,27.49,27.52,27.49,27.51,513800.0,18.615,18.6353,18.615,18.6285,513800.0
2011-06-27 14:25:00,27.5,27.53,27.49,27.51,372300.0,18.6218,18.6421,18.615,18.6285,372300.0
2011-06-27 14:30:00,27.51,27.56,27.5,27.54,520700.0,18.6285,18.6624,18.6218,18.6489,520700.0
2011-06-27 14:35:00,27.54,27.59,27.53,27.58,474900.0,18.6489,18.6827,18.6421,18.6759,474900.0
2011-06-27 14:40:00,27.58,27.59,27.56,27.57,305800.0,18.6759,18.6827,18.6624,18.6692,305800.0
2011-06-27 14:45:00,27.57,27.59,27.56,27.58,363100.0,18.6692,18.6827,18.6624,18.6759,363100.0
2011-06-27 14:50:00,27.58,27.61,27.56,27.57,547900.0,18.6759,18.6963,18.6624,18.6692,547900.0
2011-06-27 14:55:00,27.57,27.58,27.56,27.57,259100.0,18.6692,18.6759,18.6624,18.6692,259100.0
2011-06-27 15:00:00,27.57,27.59,27.56,27.57,326100.0,18.6692,18.6827,18.6624,18.6692,326100.0
2011-06-27 15:05:00,27.57,27.58,27.56,27.56,268400.0,18.6692,18.6759,18.6624,18.6624,268400.0
2011-06-27 15:10:00,27.56,27.58,27.56,27.58,281100.0,18.6624,18.6759,18.6624,18.6759,281100.0
2011-06-27 15:15:00,27.58,27.58,27.54,27.56,183200.0,18.6759,18.6759,18.6489,18.6624,183200.0
2011-06-27 15:20:00,27.55,27.6,27.55,27.6,340500.0,18.6556,18.6895,18.6556,18.6895,340500.0
2011-06-27 15:25:00,27.59,27.6,27.55,27.55,270900.0,18.6827,18.6895,18.6556,18.6556,270900.0
2011-06-27 15:30:00,27.56,27.6,27.55,27.59,327100.0,18.6624,18.6895,18.6556,18.6827,327100.0
2011-06-27 15:35:00,27.59,27.6,27.56,27.56,297200.0,18.6827,18.6895,18.6624,18.6624,297200.0
2011-06-27 15:40:00,27.55,27.59,27.55,27.55,569600.0,18.6556,18.6827,18.6556,18.6556,569600.0
2011-06-27 15:45:00,27.55,27.55,27.48,27.51,1178500.0,18.6556,18.6556,18.6082,18.6285,1178500.0
2011-06-27 15:50:00,27.5,27.51,27.46,27.49,940900.0,18.6218,18.6285,18.5947,18.615,940900.0
2011-06-27 15:55:00,27.49,27.49,27.44,27.44,1658400.0,18.615,18.615,18.5811,18.5811,1658400.0
2011-06-28 09:30:00,27.66,27.7,27.47,27.47,808300.0,18.7301,18.7572,18.6015,18.6015,808300.0
2011-06-28 09:35:00,27.47,27.59,27.41,27.54,973100.0,18.6015,18.6827,18.5608,18.6489,973100.0
2011-06-28 09:40:00,27.55,27.55,27.4,27.45,912300.0,18.6556,18.6556,18.5541,18.5879,912300.0
2011-06-28 09:45:00,27.44,27.45,27.27,27.27,832700.0,18.5811,18.5879,18.466,18.466,832700.0
2011-06-28 09:50:00,27.28,27.29,27.21,27.29,1110100.0,18.4728,18.4796,18.4254,18.4796,1110100.0
2011-06-28 09:55:00,27.29,27.34,27.24,27.33,595500.0,18.4796,18.5134,18.4457,18.5067,595500.0
2011-06-28 10:00:00,27.34,27.34,27.26,27.31,660800.0,18.5134,18.5134,18.4593,18.4931,660800.0
2011-06-28 10:05:00,27.3,27.31,27.23,27.26,534600.0,18.4863,18.4931,18.4389,18.4593,534600.0
2011-06-28 10:10:00,27.26,27.31,27.24,27.25,498900.0,18.4593,18.4931,18.4457,18.4525,498900.0
2011-06-28 10:15:00,27.25,27.3,27.24,27.29,457300.0,18.4525,18.4863,18.4457,18.4796,457300.0
2011-06-28 10:20:00,27.28,27.32,27.24,27.27,371400.0,18.4728,18.4999,18.4457,18.466,371400.0
2011-06-28 10:25:00,27.27,27.36,27.24,27.36,502900.0,18.466,18.527,18.4457,18.527,502900.0
2011-06-28 10:30:00,27.36,27.45,27.35,27.43,792100.0,18.527,18.5879,18.5202,18.5744,792100.0
2011-06-28 10:35:00,27.43,27.51,27.42,27.47,531800.0,18.5744,18.6285,18.5676,18.6015,531800.0
2011-06-28 10:40:00,27.48,27.48,27.38,27.38,369500.0,18.6082,18.6082,18.5405,18.5405,369500.0
2011-06-28 10:45:00,27.39,27.42,27.33,27.34,270100.0,18.5473,18.5676,18.5067,18.5134,270100.0
2011-06-28 10:50:00,27.34,27.37,27.32,27.32,331000.0,18.5134,18.5337,18.4999,18.4999,331000.0
2011-06-28 10:55:00,27.33,27.36,27.29,27.29,323500.0,18.5067,18.527,18.4796,18.4796,323500.0
2011-06-28 11:00:00,27.29,27.3,27.25,27.27,226800.0,18.4796,18.4863,18.4525,18.466,226800.0
2011-06-28 11:05:00,27.27,27.31,27.26,27.28,207100.0,18.466,18.4931,18.4593,18.4728,207100.0
2011-06-28 11:10:00,27.27,27.31,27.24,27.3,298200.0,18.466,18.4931,18.4457,18.4863,298200.0
2011-06-28 11:15:00,27.3,27.32,27.29,27.32,205100.0,18.4863,18.4999,18.4796,18.4999,205100.0
2011-06-28 11:20:00,27.32,27.34,27.31,27.33,114700.0,18.4999,18.5134,18.4931,18.5067,114700.0
2011-06-28 11:25:00,27.32,27.34,27.3,27.33,246000.0,18.4999,18.5134,18.4863,18.5067,246000.0
2011-06-28 11:30:00,27.33,27.36,27.32,27.36,207900.0,18.5067,18.527,18.4999,18.527,207900.0
2011-06-28 11:35:00,27.35,27.36,27.31,27.33,153700.0,18.5202,18.527,18.4931,18.5067,153700.0
2011-06-28 11:40:00,27.32,27.33,27.29,27.29,199700.0,18.4999,18.5067,18.4796,18.4796,199700.0
2011-06-28 11:45:00,27.3,27.3,27.25,27.26,215100.0,18.4863,18.4863,18.4525,18.4593,215100.0
2011-06-28 11:50:00,27.25,27.29,27.25,27.29,150700.0,18.4525,18.4796,18.4525,18.4796,150700.0
2011-06-28 11:55:00,27.29,27.34,27.28,27.33,99000.0,18.4796,18.5134,18.4728,18.5067,99000.0
2011-06-28 12:00:00,27.33,27.39,27.31,27.38,328900.0,18.5067,18.5473,18.4931,18.5405,328900.0
2011-06-28 12:05:00,27.37,27.37,27.32,27.32,134400.0,18.5337,18.5337,18.4999,18.4999,134400.0
2011-06-28 12:10:00,27.32,27.34,27.31,27.32,156000.0,18.4999,18.5134,18.4931,18.4999,156000.0
2011-06-28 12:15:00,27.32,27.37,27.31,27.35,231700.0,18.4999,18.5337,18.4931,18.5202,231700.0
2011-06-28 12:20:00,27.34,27.36,27.34,27.36,331900.0,18.5134,18.527,18.5134,18.527,331900.0
2011-06-28 12:25:00,27.35,27.39,27.34,27.38,197400.0,18.5202,18.5473,18.5134,18.5405,197400.0
2011-06-28 12:30:00,27.38,27.39,27.35,27.36,107700.0,18.5405,18.5473,18.5202,18.527,107700.0
2011-06-28 12:35:00,27.36,27.37,27.34,27.34,132800.0,18.527,18.5337,18.5134,18.5134,132800.0
2011-06-28 12:40:00,27.35,27.38,27.34,27.35,154900.0,18.5202,18.5405,18.5134,18.5202,154900.0
2011-06-28 12:45:00,27.36,27.36,27.34,27.35,101400.0,18.527,18.527,18.5134,18.5202,101400.0
2011-06-28 12:50:00,27.36,27.37,27.34,27.35,174700.0,18.527,18.5337,18.5134,18.5202,174700.0
2011-06-28 12:55:00,27.35,27.42,27.34,27.39,221400.0,18.5202,18.5676,18.5134,18.5473,221400.0
2011-06-28 13:00:00,27.4,27.43,27.39,27.42,152400.0,18.5541,18.5744,18.5473,18.5676,152400.0
2011-06-28 13:05:00,27.43,27.47,27.42,27.46,321000.0,18.5744,18.6015,18.5676,18.5947,321000.0
2011-06-28 13:10:00,27.47,27.49,27.46,27.48,332000.0,18.6015,18.615,18.5947,18.6082,332000.0
2011-06-28 13:15:00,27.49,27.49,27.46,27.47,88700.0,18.615,18.615,18.5947,18.6015,88700.0
2011-06-28 13:20:00,27.48,27.48,27.46,27.46,186500.0,18.6082,18.6082,18.5947,18.5947,186500.0
2011-06-28 13:25:00,27.46,27.48,27.45,27.47,167300.0,18.5947,18.6082,18.5879,18.6015,167300.0
2011-06-28 13:30:00,27.48,27.48,27.43,27.43,86100.0,18.6082,18.6082,18.5744,18.5744,86100.0
2011-06-28 13:35:00,27.43,27.44,27.38,27.38,428600.0,18.5744,18.5811,18.5405,18.5405,428600.0
2011-06-28 13:40:00,27.39,27.39,27.37,27.39,105200.0,18.5473,18.5473,18.5337,18.5473,105200.0
2011-06-28 13:45:00,27.39,27.45,27.38,27.44,158500.0,18.5473,18.5879,18.5405,18.5811,158500.0
2011-06-28 13:50:00,27.43,27.47,27.42,27.46,287300.0,18.5744,18.6015,18.5676,18.5947,287300.0
2011-06-28 13:55:00,27.47,27.5,27.46,27.47,316800.0,18.6015,18.6218,18.5947,18.6015,316800.0
2011-06-28 14:00:00,27.47,27.49,27.46,27.46,418400.0,18.6015,18.615,18.5947,18.5947,418400.0
2011-06-28 14:05:00,27.46,27.47,27.4,27.42,189800.0,18.5947,18.6015,18.5541,18.5676,189800.0
2011-06-28 14:10:00,27.43,27.46,27.41,27.42,578600.0,18.5744,18.5947,18.5608,18.5676,578600.0
2011-06-28 14:15:00,27.41,27.45,27.41,27.42,262800.0,18.5608,18.5879,18.5608,18.5676,262800.0
2011-06-28 14:20:00,27.43,27.45,27.39,27.41,286900.0,18.5744,18.5879,18.5473,18.5608,286900.0
2011-06-28 14:25:00,27.4,27.44,27.4,27.42,231000.0,18.5541,18.5811,18.5541,18.5676,231000.0
2011-06-28 14:30:00,27.43,27.43,27.39,27.4,919900.0,18.5744,18.5744,18.5473,18.5541,919900.0
2011-06-28 14:35:00,27.39,27.44,27.39,27.42,348400.0,18.5473,18.5811,18.5473,18.5676,348400.0
2011-06-28 14:40:00,27.41,27.43,27.39,27.4,217100.0,18.5608,18.5744,18.5473,18.5541,217100.0
2011-06-28 14:45:00,27.4,27.43,27.4,27.4,417200.0,18.5541,18.5744,18.5541,18.5541,417200.0
2011-06-28 14:50:00,27.4,27.41,27.34,27.36,523500.0,18.5541,18.5608,18.5134,18.527,523500.0
2011-06-28 14:55:00,27.37,27.37,27.34,27.35,353100.0,18.5337,18.5337,18.5134,18.5202,353100.0
2011-06-28 15:00:00,27.36,27.39,27.35,27.39,177100.0,18.527,18.5473,18.5202,18.5473,177100.0
2011-06-28 15:05:00,27.39,27.39,27.36,27.39,389400.0,18.5473,18.5473,18.527,18.5473,389400.0
2011-06-28 15:10:00,27.39,27.41,27.36,27.38,397400.0,18.5473,18.5608,18.527,18.5405,397400.0
2011-06-28 15:15:00,27.38,27.39,27.36,27.36,211800.0,18.5405,18.5473,18.527,18.527,211800.0
2011-06-28 15:20:00,27.36,27.42,27.36,27.39,460200.0,18.527,18.5676,18.527,18.5473,460200.0
2011-06-28 15:25:00,27.39,27.4,27.37,27.38,606700.0,18.5473,18.5541,18.5337,18.5405,606700.0
2011-06-28 15:30:00,27.39,27.4,27.33,27.34,375800.0,18.5473,18.5541,18.5067,18.5134,375800.0
2011-06-28 15:35:00,27.34,27.34,27.28,27.34,713000.0,18.5134,18.5134,18.4728,18.5134,713000.0
2011-06-28 15:40:00,27.34,27.38,27.33,27.37,656800.0,18.5134,18.5405,18.5067,18.5337,656800.0
2011-06-28 15:45:00,27.37,27.46,27.37,27.43,1086100.0,18.5337,18.5947,18.5337,18.5744,1086100.0
2011-06-28 15:50:00,27.43,27.49,27.42,27.48,1495200.0,18.5744,18.615,18.5676,18.6082,1495200.0
2011-06-28 15:55:00,27.48,27.52,27.43,27.5,1942200.0,18.6082,18.6353,18.5744,18.6218,1942200.0
2011-06-29 09:30:00,27.9,28.01,27.85,27.89,1164000.0,18.8926,18.9671,18.8588,18.8859,1164000.0
2011-06-29 09:35:00,27.9,27.94,27.77,27.84,1181800.0,18.8926,18.9197,18.8046,18.852,1181800.0
2011-06-29 09:40:00,27.84,27.86,27.65,27.73,862800.0,18.852,18.8655,18.7233,18.7775,862800.0
2011-06-29 09:45:00,27.73,27.84,27.73,27.8,888600.0,18.7775,18.852,18.7775,18.8249,888600.0
2011-06-29 09:50:00,27.8,27.89,27.8,27.83,567400.0,18.8249,18.8859,18.8249,18.8452,567400.0
2011-06-29 09:55:00,27.83,28.01,27.82,27.95,824400.0,18.8452,18.9671,18.8385,18.9265,824400.0
2011-06-29 10:00:00,27.95,27.99,27.77,27.78,1199500.0,18.9265,18.9536,18.8046,18.8114,1199500.0
2011-06-29 10:05:00,27.78,27.81,27.69,27.7,940400.0,18.8114,18.8317,18.7504,18.7572,940400.0
2011-06-29 10:10:00,27.7,27.77,27.68,27.76,631300.0,18.7572,18.8046,18.7437,18.7978,631300.0
2011-06-29 10:15:00,27.77,27.77,27.64,27.65,564200.0,18.8046,18.8046,18.7166,18.7233,564200.0
2011-06-29 10:20:00,27.64,27.66,27.62,27.65,480000.0,18.7166,18.7301,18.703,18.7233,480000.0
2011-06-29 10:25:00,27.65,27.66,27.53,27.58,531900.0,18.7233,18.7301,18.6421,18.6759,531900.0
2011-06-29 10:30:00,27.58,27.69,27.57,27.68,284700.0,18.6759,18.7504,18.6692,18.7437,284700.0
2011-06-29 10:35:00,27.68,27.69,27.61,27.62,384800.0,18.7437,18.7504,18.6963,18.703,384800.0
2011-06-29 10:40:00,27.62,27.68,27.61,27.68,213200.0,18.703,18.7437,18.6963,18.7437,213200.0
2011-06-29 10:45:00,27.68,27.69,27.63,27.64,191600.0,18.7437,18.7504,18.7098,18.7166,191600.0
2011-06-29 10:50:00,27.63,27.66,27.62,27.64,433900.0,18.7098,18.7301,18.703,18.7166,433900.0
2011-06-29 10:55:00,27.64,27.66,27.6,27.65,542000.0,18.7166,18.7301,18.6895,18.7233,542000.0
2011-06-29 11:00:00,27.66,27.7,27.65,27.7,167900.0,18.7301,18.7572,18.7233,18.7572,167900.0
2011-06-29 11:05:00,27.69,27.76,27.69,27.75,430800.0,18.7504,18.7978,18.7504,18.7911,430800.0
2011-06-29 11:10:00,27.75,27.79,27.75,27.78,191400.0,18.7911,18.8181,18.7911,18.8114,191400.0
2011-06-29 11:15:00,27.79,27.83,27.78,27.81,513000.0,18.8181,18.8452,18.8114,18.8317,513000.0
2011-06-29 11:20:00,27.81,27.85,27.8,27.8,536100.0,18.8317,18.8588,18.8249,18.8249,536100.0
2011-06-29 11:25:00,27.8,27.83,27.78,27.8,303600.0,18.8249,18.8452,18.8114,18.8249,303600.0
2011-06-29 11:30:00,27.8,27.82,27.76,27.76,258200.0,18.8249,18.8385,18.7978,18.7978,258200.0
2011-06-29 11:35:00,27.76,27.8,27.76,27.8,318900.0,18.7978,18.8249,18.7978,18.8249,318900.0
2011-06-29 11:40:00,27.8,27.89,27.8,27.83,363200.0,18.8249,18.8859,18.8249,18.8452,363200.0
2011-06-29 11:45:00,27.83,27.92,27.81,27.91,220700.0,18.8452,18.9062,18.8317,18.8994,220700.0
2011-06-29 11:50:00,27.91,27.93,27.88,27.88,386100.0,18.8994,18.9129,18.8791,18.8791,386100.0
2011-06-29 11:55:00,27.88,27.93,27.88,27.9,183000.0,18.8791,18.9129,18.8791,18.8926,183000.0
2011-06-29 12:00:00,27.9,28.01,27.9,28.0,321800.0,18.8926,18.9671,18.8926,18.9603,321800.0
2011-06-29 12:05:00,28.01,28.04,27.98,28.04,353500.0,18.9671,18.9874,18.9468,18.9874,353500.0
2011-06-29 12:10:00,28.04,28.05,28.0,28.03,357500.0,18.9874,18.9942,18.9603,18.9807,357500.0
2011-06-29 12:15:00,28.03,28.05,28.01,28.02,285100.0,18.9807,18.9942,18.9671,18.9739,285100.0
2011-06-29 12:20:00,28.02,28.03,27.99,28.0,183300.0,18.9739,18.9807,18.9536,18.9603,183300.0
2011-06-29 12:25:00,28.01,28.04,28.0,28.02,169500.0,18.9671,18.9874,18.9603,18.9739,169500.0
2011-06-29 12:30:00,28.02,28.02,27.96,27.97,280200.0,18.9739,18.9739,18.9333,18.94,280200.0
2011-06-29 12:35:00,27.97,27.97,27.94,27.95,133100.0,18.94,18.94,18.9197,18.9265,133100.0
2011-06-29 12:40:00,27.95,27.97,27.94,27.95,217800.0,18.9265,18.94,18.9197,18.9265,217800.0
2011-06-29 12:45:00,27.95,27.95,27.89,27.89,286600.0,18.9265,18.9265,18.8859,18.8859,286600.0
2011-06-29 12:50:00,27.89,27.91,27.87,27.88,207300.0,18.8859,18.8994,18.8723,18.8791,207300.0
2011-06-29 12:55:00,27.89,27.9,27.84,27.85,203800.0,18.8859,18.8926,18.852,18.8588,203800.0
2011-06-29 13:00:00,27.85,27.9,27.83,27.88,462800.0,18.8588,18.8926,18.8452,18.8791,462800.0
2011-06-29 13:05:00,27.88,27.94,27.88,27.92,198100.0,18.8791,18.9197,18.8791,18.9062,198100.0
2011-06-29 13:10:00,27.93,27.96,27.88,27.89,319100.0,18.9129,18.9333,18.8791,18.8859,319100.0
2011-06-29 13:15:00,27.89,27.91,27.86,27.88,235700.0,18.8859,18.8994,18.8655,18.8791,235700.0
2011-06-29 13:20:00,27.87,27.88,27.86,27.86,230900.0,18.8723,18.8791,18.8655,18.8655,230900.0
2011-06-29 13:25:00,27.86,27.87,27.86,27.86,117800.0,18.8655,18.8723,18.8655,18.8655,117800.0
2011-06-29 13:30:00,27.86,27.87,27.86,27.86,92000.0,18.8655,18.8723,18.8655,18.8655,92000.0
2011-06-29 13:35:00,27.86,27.87,27.86,27.86,129300.0,18.8655,18.8723,18.8655,18.8655,129300.0
2011-06-29 13:40:00,27.87,27.88,27.85,27.86,331700.0,18.8723,18.8791,18.8588,18.8655,331700.0
2011-06-29 13:45:00,27.87,27.89,27.86,27.88,177800.0,18.8723,18.8859,18.8655,18.8791,177800.0
2011-06-29 13:50:00,27.88,27.89,27.81,27.82,279800.0,18.8791,18.8859,18.8317,18.8385,279800.0
2011-06-29 13:55:00,27.82,27.83,27.76,27.76,369100.0,18.8385,18.8452,18.7978,18.7978,369100.0
2011-06-29 14:00:00,27.76,27.77,27.75,27.77,383500.0,18.7978,18.8046,18.7911,18.8046,383500.0
2011-06-29 14:05:00,27.76,27.76,27.71,27.72,490000.0,18.7978,18.7978,18.764,18.7707,490000.0
2011-06-29 14:10:00,27.72,27.72,27.68,27.72,206100.0,18.7707,18.7707,18.7437,18.7707,206100.0
2011-06-29 14:15:00,27.72,27.73,27.7,27.72,254400.0,18.7707,18.7775,18.7572,18.7707,254400.0
2011-06-29 14:20:00,27.73,27.74,27.67,27.69,351900.0,18.7775,18.7843,18.7369,18.7504,351900.0
2011-06-29 14:25:00,27.69,27.72,27.67,27.71,415500.0,18.7504,18.7707,18.7369,18.764,415500.0
2011-06-29 14:30:00,27.72,27.75,27.7,27.75,195300.0,18.7707,18.7911,18.7572,18.7911,195300.0
2011-06-29 14:35:00,27.75,27.77,27.74,27.76,166100.0,18.7911,18.8046,18.7843,18.7978,166100.0
2011-06-29 14:40:00,27.76,27.77,27.69,27.7,358100.0,18.7978,18.8046,18.7504,18.7572,358100.0
2011-06-29 14:45:00,27.7,27.73,27.65,27.66,364000.0,18.7572,18.7775,18.7233,18.7301,364000.0
2011-06-29 14:50:00,27.66,27.73,27.65,27.72,175400.0,18.7301,18.7775,18.7233,18.7707,175400.0
2011-06-29 14:55:00,27.73,27.76,27.71,27.76,220300.0,18.7775,18.7978,18.764,18.7978,220300.0
2011-06-29 15:00:00,27.75,27.77,27.72,27.73,203200.0,18.7911,18.8046,18.7707,18.7775,203200.0
2011-06-29 15:05:00,27.73,27.74,27.7,27.72,119700.0,18.7775,18.7843,18.7572,18.7707,119700.0
2011-06-29 15:10:00,27.72,27.85,27.71,27.83,626600.0,18.7707,18.8588,18.764,18.8452,626600.0
2011-06-29 15:15:00,27.83,27.89,27.78,27.82,686700.0,18.8452,18.8859,18.8114,18.8385,686700.0
2011-06-29 15:20:00,27.83,27.84,27.77,27.83,403300.0,18.8452,18.852,18.8046,18.8452,403300.0
2011-06-29 15:25:00,27.83,27.91,27.83,27.88,539600.0,18.8452,18.8994,18.8452,18.8791,539600.0
2011-06-29 15:30:00,27.88,27.98,27.88,27.97,1016400.0,18.8791,18.9468,18.8791,18.94,1016400.0
2011-06-29 15:35:00,27.97,28.03,27.96,28.0,823200.0,18.94,18.9807,18.9333,18.9603,823200.0
2011-06-29 15:40:00,28.0,28.02,27.95,27.96,637900.0,18.9603,18.9739,18.9265,18.9333,637900.0
2011-06-29 15:45:00,27.95,28.03,27.95,28.01,987500.0,18.9265,18.9807,18.9265,18.9671,987500.0
2011-06-29 15:50:00,28.01,28.13,28.0,28.13,1605500.0,18.9671,19.0484,18.9603,19.0484,1605500.0
2011-06-29 15:55:00,28.13,28.13,28.06,28.08,2082600.0,19.0484,19.0484,19.001,19.0145,2082600.0
2011-06-30 09:30:00,28.13,28.21,27.98,28.03,816600.0,19.0484,19.1025,18.9468,18.9807,816600.0
2011-06-30 09:35:00,28.03,28.05,27.92,27.93,656500.0,18.9807,18.9942,18.9062,18.9129,656500.0
2011-06-30 09:40:00,27.92,28.11,27.86,28.02,797500.0,18.9062,19.0348,18.8655,18.9739,797500.0
2011-06-30 09:45:00,28.01,28.2,28.0,28.13,1054000.0,18.9671,19.0958,18.9603,19.0484,1054000.0
2011-06-30 09:50:00,28.13,28.14,28.03,28.08,691000.0,19.0484,19.0551,18.9807,19.0145,691000.0
2011-06-30 09:55:00,28.07,28.1,27.98,27.99,526400.0,19.0077,19.0281,18.9468,18.9536,526400.0
2011-06-30 10:00:00,27.99,28.0,27.98,27.99,368600.0,18.9536,18.9603,18.9468,18.9536,368600.0
2011-06-30 10:05:00,27.99,28.04,27.96,28.0,518600.0,18.9536,18.9874,18.9333,18.9603,518600.0
2011-06-30 10:10:00,28.0,28.0,27.96,27.97,334400.0,18.9603,18.9603,18.9333,18.94,334400.0
2011-06-30 10:15:00,27.97,27.98,27.9,27.96,385300.0,18.94,18.9468,18.8926,18.9333,385300.0
2011-06-30 10:20:00,27.95,28.01,27.95,28.0,443800.0,18.9265,18.9671,18.9265,18.9603,443800.0
2011-06-30 10:25:00,28.01,28.09,28.0,28.08,829900.0,18.9671,19.0213,18.9603,19.0145,829900.0
2011-06-30 10:30:00,28.08,28.09,28.0,28.02,370100.0,19.0145,19.0213,18.9603,18.9739,370100.0
2011-06-30 10:35:00,28.02,28.06,28.0,28.01,151900.0,18.9739,19.001,18.9603,18.9671,151900.0
2011-06-30 10:40:00,28.01,28.05,28.01,28.05,183600.0,18.9671,18.9942,18.9671,18.9942,183600.0
2011-06-30 10:45:00,28.05,28.09,28.04,28.08,484800.0,18.9942,19.0213,18.9874,19.0145,484800.0
2011-06-30 10:50:00,28.08,28.09,28.05,28.08,263400.0,19.0145,19.0213,18.9942,19.0145,263400.0
2011-06-30 10:55:00,28.07,28.09,28.05,28.09,239100.0,19.0077,19.0213,18.9942,19.0213,239100.0
2011-06-30 11:00:00,28.09,28.18,28.08,28.18,606400.0,19.0213,19.0822,19.0145,19.0822,606400.0
2011-06-30 11:05:00,28.18,28.2,28.17,28.19,228100.0,19.0822,19.0958,19.0755,19.089,228100.0
2011-06-30 11:10:00,28.19,28.24,28.18,28.22,311800.0,19.089,19.1229,19.0822,19.1093,311800.0
2011-06-30 11:15:00,28.21,28.22,28.15,28.19,390400.0,19.1025,19.1093,19.0619,19.089,390400.0
2011-06-30 11:20:00,28.19,28.26,28.19,28.25,498000.0,19.089,19.1364,19.089,19.1296,498000.0
2011-06-30 11:25:00,28.25,28.27,28.23,28.25,459500.0,19.1296,19.1432,19.1161,19.1296,459500.0
2011-06-30 11:30:00,28.25,28.28,28.23,28.27,351700.0,19.1296,19.1499,19.1161,19.1432,351700.0
2011-06-30 11:35:00,28.26,28.29,28.25,28.27,350000.0,19.1364,19.1567,19.1296,19.1432,350000.0
2011-06-30 11:40:00,28.27,28.3,28.24,28.3,214200.0,19.1432,19.1635,19.1229,19.1635,214200.0
2011-06-30 11:45:00,28.29,28.3,28.24,28.25,253000.0,19.1567,19.1635,19.1229,19.1296,253000.0
2011-06-30 11:50:00,28.25,28.26,28.2,28.21,125400.0,19.1296,19.1364,19.0958,19.1025,125400.0
2011-06-30 11:55:00,28.21,28.24,28.18,28.19,201400.0,19.1025,19.1229,19.0822,19.089,201400.0
2011-06-30 12:00:00,28.18,28.19,28.15,28.17,213900.0,19.0822,19.089,19.0619,19.0755,213900.0
2011-06-30 12:05:00,28.16,28.28,28.16,28.26,249100.0,19.0687,19.1499,19.0687,19.1364,249100.0
2011-06-30 12:10:00,28.25,28.26,28.21,28.22,99000.0,19.1296,19.1364,19.1025,19.1093,99000.0
2011-06-30 12:15:00,28.21,28.22,28.17,28.19,179200.0,19.1025,19.1093,19.0755,19.089,179200.0
2011-06-30 12:20:00,28.19,28.21,28.18,28.21,85400.0,19.089,19.1025,19.0822,19.1025,85400.0
2011-06-30 12:25:00,28.21,28.23,28.2,28.23,195800.0,19.1025,19.1161,19.0958,19.1161,195800.0
2011-06-30 12:30:00,28.23,28.23,28.18,28.21,207100.0,19.1161,19.1161,19.0822,19.1025,207100.0
2011-06-30 12:35:00,28.21,28.23,28.2,28.22,64000.0,19.1025,19.1161,19.0958,19.1093,64000.0
2011-06-30 12:40:00,28.22,28.23,28.19,28.21,90700.0,19.1093,19.1161,19.089,19.1025,90700.0
2011-06-30 12:45:00,28.21,28.25,28.2,28.24,157600.0,19.1025,19.1296,19.0958,19.1229,157600.0
2011-06-30 12:50:00,28.23,28.27,28.22,28.22,308500.0,19.1161,19.1432,19.1093,19.1093,308500.0
2011-06-30 12:55:00,28.23,28.23,28.2,28.21,67200.0,19.1161,19.1161,19.0958,19.1025,67200.0
2011-06-30 13:00:00,28.2,28.23,28.2,28.23,136100.0,19.0958,19.1161,19.0958,19.1161,136100.0
2011-06-30 13:05:00,28.23,28.25,28.2,28.2,191100.0,19.1161,19.1296,19.0958,19.0958,191100.0
2011-06-30 13:10:00,28.2,28.21,28.16,28.18,130000.0,19.0958,19.1025,19.0687,19.0822,130000.0
2011-06-30 13:15:00,28.18,28.18,28.13,28.14,184700.0,19.0822,19.0822,19.0484,19.0551,184700.0
2011-06-30 13:20:00,28.14,28.15,28.11,28.13,203200.0,19.0551,19.0619,19.0348,19.0484,203200.0
2011-06-30 13:25:00,28.13,28.16,28.12,28.15,162300.0,19.0484,19.0687,19.0416,19.0619,162300.0
2011-06-30 13:30:00,28.15,28.18,28.13,28.14,86700.0,19.0619,19.0822,19.0484,19.0551,86700.0
2011-06-30 13:35:00,28.13,28.14,28.07,28.11,341800.0,19.0484,19.0551,19.0077,19.0348,341800.0
2011-06-30 13:40:00,28.1,28.11,28.07,28.1,228800.0,19.0281,19.0348,19.0077,19.0281,228800.0
2011-06-30 13:45:00,28.1,28.11,28.09,28.1,197600.0,19.0281,19.0348,19.0213,19.0281,197600.0
2011-06-30 13:50:00,28.1,28.11,28.08,28.1,134100.0,19.0281,19.0348,19.0145,19.0281,134100.0
2011-06-30 13:55:00,28.1,28.1,28.08,28.1,196700.0,19.0281,19.0281,19.0145,19.0281,196700.0
2011-06-30 14:00:00,28.1,28.15,28.1,28.13,471500.0,19.0281,19.0619,19.0281,19.0484,471500.0
2011-06-30 14:05:00,28.13,28.15,28.13,28.13,110200.0,19.0484,19.0619,19.0484,19.0484,110200.0
2011-06-30 14:10:00,28.13,28.15,28.12,28.12,96100.0,19.0484,19.0619,19.0416,19.0416,96100.0
2011-06-30 14:15:00,28.12,28.15,28.11,28.14,124900.0,19.0416,19.0619,19.0348,19.0551,124900.0
2011-06-30 14:20:00,28.14,28.15,28.13,28.15,112500.0,19.0551,19.0619,19.0484,19.0619,112500.0
2011-06-30 14:25:00,28.14,28.15,28.11,28.12,219200.0,19.0551,19.0619,19.0348,19.0416,219200.0
2011-06-30 14:30:00,28.13,28.15,28.12,28.15,137900.0,19.0484,19.0619,19.0416,19.0619,137900.0
2011-06-30 14:35:00,28.14,28.17,28.12,28.14,175600.0,19.0551,19.0755,19.0416,19.0551,175600.0
2011-06-30 14:40:00,28.14,28.16,28.13,28.14,165400.0,19.0551,19.0687,19.0484,19.0551,165400.0
2011-06-30 14:45:00,28.14,28.15,28.1,28.1,188800.0,19.0551,19.0619,19.0281,19.0281,188800.0
2011-06-30 14:50:00,28.1,28.13,28.08,28.13,321100.0,19.0281,19.0484,19.0145,19.0484,321100.0
2011-06-30 14:55:00,28.12,28.15,28.09,28.09,146700.0,19.0416,19.0619,19.0213,19.0213,146700.0
2011-06-30 15:00:00,28.1,28.1,28.08,28.08,100200.0,19.0281,19.0281,19.0145,19.0145,100200.0
2011-06-30 15:05:00,28.08,28.1,28.07,28.07,224800.0,19.0145,19.0281,19.0077,19.0077,224800.0
2011-06-30 15:10:00,28.08,28.08,28.02,28.03,335800.0,19.0145,19.0145,18.9739,18.9807,335800.0
2011-06-30 15:15:00,28.02,28.04,28.02,28.03,209500.0,18.9739,18.9874,18.9739,18.9807,209500.0
2011-06-30 15:20:00,28.04,28.06,28.03,28.06,225700.0,18.9874,19.001,18.9807,19.001,225700.0
2011-06-30 15:25:00,28.05,28.09,28.05,28.08,407200.0,18.9942,19.0213,18.9942,19.0145,407200.0
2011-06-30 15:30:00,28.08,28.1,28.07,28.09,344400.0,19.0145,19.0281,19.0077,19.0213,344400.0
2011-06-30 15:35:00,28.09,28.1,28.08,28.09,295200.0,19.0213,19.0281,19.0145,19.0213,295200.0
2011-06-30 15:40:00,28.09,28.1,28.08,28.09,377400.0,19.0213,19.0281,19.0145,19.0213,377400.0
2011-06-30 15:45:00,28.1,28.11,28.03,28.05,1376700.0,19.0281,19.0348,18.9807,18.9942,1376700.0
2011-06-30 15:50:00,28.04,28.06,28.02,28.05,789500.0,18.9874,19.001,18.9739,18.9942,789500.0
2011-06-30 15:55:00,28.06,28.08,28.05,28.06,1467800.0,19.001,19.0145,18.9942,19.001,1467800.0
2011-07-01 09:30:00,28.08,28.21,27.96,28.18,1383100.0,19.0145,19.1025,18.9333,19.0822,1383100.0
2011-07-01 09:35:00,28.18,28.29,28.17,28.27,517900.0,19.0822,19.1567,19.0755,19.1432,517900.0
2011-07-01 09:40:00,28.27,28.33,28.25,28.32,515800.0,19.1432,19.1838,19.1296,19.177,515800.0
2011-07-01 09:45:00,28.32,28.36,28.31,28.36,581600.0,19.177,19.2041,19.1703,19.2041,581600.0
2011-07-01 09:50:00,28.35,28.37,28.33,28.36,420200.0,19.1973,19.2109,19.1838,19.2041,420200.0
2011-07-01 09:55:00,28.36,28.37,28.3,28.31,337400.0,19.2041,19.2109,19.1635,19.1703,337400.0
2011-07-01 10:00:00,28.32,28.55,28.32,28.45,2169200.0,19.177,19.3328,19.177,19.2651,2169200.0
2011-07-01 10:05:00,28.45,28.47,28.34,28.35,621000.0,19.2651,19.2786,19.1906,19.1973,621000.0
2011-07-01 10:10:00,28.36,28.47,28.36,28.45,412500.0,19.2041,19.2786,19.2041,19.2651,412500.0
2011-07-01 10:15:00,28.45,28.49,28.45,28.48,358600.0,19.2651,19.2922,19.2651,19.2854,358600.0
2011-07-01 10:20:00,28.47,28.59,28.47,28.58,584000.0,19.2786,19.3599,19.2786,19.3531,584000.0
2011-07-01 10:25:00,28.59,28.69,28.57,28.61,1019300.0,19.3599,19.4276,19.3463,19.3734,1019300.0
2011-07-01 10:30:00,28.61,28.61,28.56,28.6,367200.0,19.3734,19.3734,19.3396,19.3666,367200.0
2011-07-01 10:35:00,28.6,28.64,28.55,28.58,349800.0,19.3666,19.3937,19.3328,19.3531,349800.0
2011-07-01 10:40:00,28.57,28.58,28.49,28.5,403900.0,19.3463,19.3531,19.2922,19.2989,403900.0
2011-07-01 10:45:00,28.5,28.53,28.48,28.51,334700.0,19.2989,19.3192,19.2854,19.3057,334700.0
2011-07-01 10:50:00,28.52,28.55,28.48,28.48,257800.0,19.3125,19.3328,19.2854,19.2854,257800.0
2011-07-01 10:55:00,28.49,28.49,28.41,28.44,362600.0,19.2922,19.2922,19.238,19.2583,362600.0
2011-07-01 11:00:00,28.44,28.48,28.43,28.47,217200.0,19.2583,19.2854,19.2515,19.2786,217200.0
2011-07-01 11:05:00,28.46,28.5,28.45,28.5,138000.0,19.2718,19.2989,19.2651,19.2989,138000.0
2011-07-01 11:10:00,28.5,28.56,28.48,28.55,348800.0,19.2989,19.3396,19.2854,19.3328,348800.0
2011-07-01 11:15:00,28.55,28.55,28.51,28.53,191300.0,19.3328,19.3328,19.3057,19.3192,191300.0
2011-07-01 11:20:00,28.52,28.54,28.5,28.53,210600.0,19.3125,19.326,19.2989,19.3192,210600.0
2011-07-01 11:25:00,28.52,28.53,28.48,28.49,332700.0,19.3125,19.3192,19.2854,19.2922,332700.0
2011-07-01 11:30:00,28.5,28.55,28.49,28.55,175000.0,19.2989,19.3328,19.2922,19.3328,175000.0
2011-07-01 11:35:00,28.55,28.63,28.55,28.63,449100.0,19.3328,19.387,19.3328,19.387,449100.0
2011-07-01 11:40:00,28.62,28.67,28.61,28.67,409700.0,19.3802,19.414,19.3734,19.414,409700.0
2011-07-01 11:45:00,28.66,28.67,28.63,28.63,303700.0,19.4073,19.414,19.387,19.387,303700.0
2011-07-01 11:50:00,28.63,28.66,28.61,28.63,195300.0,19.387,19.4073,19.3734,19.387,195300.0
2011-07-01 11:55:00,28.64,28.67,28.63,28.67,151200.0,19.3937,19.414,19.387,19.414,151200.0
2011-07-01 12:00:00,28.66,28.67,28.61,28.63,233700.0,19.4073,19.414,19.3734,19.387,233700.0
2011-07-01 12:05:00,28.63,28.63,28.6,28.62,107700.0,19.387,19.387,19.3666,19.3802,107700.0
2011-07-01 12:10:00,28.62,28.63,28.61,28.61,127600.0,19.3802,19.387,19.3734,19.3734,127600.0
2011-07-01 12:15:00,28.62,28.63,28.6,28.6,81900.0,19.3802,19.387,19.3666,19.3666,81900.0
2011-07-01 12:20:00,28.6,28.61,28.58,28.6,189300.0,19.3666,19.3734,19.3531,19.3666,189300.0
2011-07-01 12:25:00,28.6,28.64,28.6,28.63,176300.0,19.3666,19.3937,19.3666,19.387,176300.0
2011-07-01 12:30:00,28.63,28.64,28.61,28.64,217400.0,19.387,19.3937,19.3734,19.3937,217400.0
2011-07-01 12:35:00,28.63,28.65,28.62,28.63,103200.0,19.387,19.4005,19.3802,19.387,103200.0
2011-07-01 12:40:00,28.62,28.65,28.61,28.63,146100.0,19.3802,19.4005,19.3734,19.387,146100.0
2011-07-01 12:45:00,28.62,28.64,28.6,28.64,119200.0,19.3802,19.3937,19.3666,19.3937,119200.0
2011-07-01 12:50:00,28.64,28.65,28.61,28.65,78600.0,19.3937,19.4005,19.3734,19.4005,78600.0
2011-07-01 12:55:00,28.65,28.65,28.63,28.64,97700.0,19.4005,19.4005,19.387,19.3937,97700.0
2011-07-01 13:00:00,28.64,28.66,28.63,28.64,202700.0,19.3937,19.4073,19.387,19.3937,202700.0
2011-07-01 13:05:00,28.65,28.7,28.64,28.69,300100.0,19.4005,19.4344,19.3937,19.4276,300100.0
2011-07-01 13:10:00,28.69,28.69,28.63,28.64,209500.0,19.4276,19.4276,19.387,19.3937,209500.0
2011-07-01 13:15:00,28.64,28.66,28.62,28.64,173900.0,19.3937,19.4073,19.3802,19.3937,173900.0
2011-07-01 13:20:00,28.64,28.65,28.62,28.64,92100.0,19.3937,19.4005,19.3802,19.3937,92100.0
2011-07-01 13:25:00,28.64,28.67,28.62,28.65,168600.0,19.3937,19.414,19.3802,19.4005,168600.0
2011-07-01 13:30:00,28.66,28.7,28.66,28.69,232100.0,19.4073,19.4344,19.4073,19.4276,232100.0
2011-07-01 13:35:00,28.7,28.75,28.69,28.73,442100.0,19.4344,19.4682,19.4276,19.4547,442100.0
2011-07-01 13:40:00,28.73,28.73,28.7,28.72,300300.0,19.4547,19.4547,19.4344,19.4479,300300.0
2011-07-01 13:45:00,28.72,28.75,28.69,28.7,301400.0,19.4479,19.4682,19.4276,19.4344,301400.0
2011-07-01 13:50:00,28.7,28.72,28.69,28.69,180900.0,19.4344,19.4479,19.4276,19.4276,180900.0
2011-07-01 13:55:00,28.7,28.71,28.68,28.7,162200.0,19.4344,19.4411,19.4208,19.4344,162200.0
2011-07-01 14:00:00,28.7,28.71,28.68,28.68,203500.0,19.4344,19.4411,19.4208,19.4208,203500.0
2011-07-01 14:05:00,28.68,28.69,28.67,28.69,198900.0,19.4208,19.4276,19.414,19.4276,198900.0
2011-07-01 14:10:00,28.68,28.7,28.67,28.69,190500.0,19.4208,19.4344,19.414,19.4276,190500.0
2011-07-01 14:15:00,28.7,28.72,28.67,28.67,292600.0,19.4344,19.4479,19.414,19.414,292600.0
2011-07-01 14:20:00,28.67,28.73,28.67,28.7,215800.0,19.414,19.4547,19.414,19.4344,215800.0
2011-07-01 14:25:00,28.7,28.73,28.68,28.72,239500.0,19.4344,19.4547,19.4208,19.4479,239500.0
2011-07-01 14:30:00,28.71,28.73,28.69,28.72,215200.0,19.4411,19.4547,19.4276,19.4479,215200.0
2011-07-01 14:35:00,28.73,28.74,28.7,28.71,179300.0,19.4547,19.4614,19.4344,19.4411,179300.0
2011-07-01 14:40:00,28.71,28.74,28.7,28.73,123200.0,19.4411,19.4614,19.4344,19.4547,123200.0
2011-07-01 14:45:00,28.73,28.74,28.71,28.74,135700.0,19.4547,19.4614,19.4411,19.4614,135700.0
2011-07-01 14:50:00,28.74,28.75,28.71,28.71,257100.0,19.4614,19.4682,19.4411,19.4411,257100.0
2011-07-01 14:55:00,28.72,28.75,28.7,28.73,297400.0,19.4479,19.4682,19.4344,19.4547,297400.0
2011-07-01 15:00:00,28.74,28.75,28.7,28.71,298500.0,19.4614,19.4682,19.4344,19.4411,298500.0
2011-07-01 15:05:00,28.71,28.73,28.7,28.71,158900.0,19.4411,19.4547,19.4344,19.4411,158900.0
2011-07-01 15:10:00,28.71,28.73,28.7,28.73,189300.0,19.4411,19.4547,19.4344,19.4547,189300.0
2011-07-01 15:15:00,28.73,28.74,28.7,28.7,172700.0,19.4547,19.4614,19.4344,19.4344,172700.0
2011-07-01 15:20:00,28.7,28.72,28.68,28.69,412500.0,19.4344,19.4479,19.4208,19.4276,412500.0
2011-07-01 15:25:00,28.69,28.71,28.67,28.68,518900.0,19.4276,19.4411,19.414,19.4208,518900.0
2011-07-01 15:30:00,28.67,28.71,28.67,28.68,517000.0,19.414,19.4411,19.414,19.4208,517000.0
2011-07-01 15:35:00,28.69,28.72,28.68,28.72,301600.0,19.4276,19.4479,19.4208,19.4479,301600.0
2011-07-01 15:40:00,28.72,28.75,28.71,28.75,492800.0,19.4479,19.4682,19.4411,19.4682,492800.0
2011-07-01 15:45:00,28.74,28.75,28.72,28.72,758000.0,19.4614,19.4682,19.4479,19.4479,758000.0
2011-07-01 15:50:00,28.72,28.75,28.68,28.7,841600.0,19.4479,19.4682,19.4208,19.4344,841600.0
2011-07-01 15:55:00,28.69,28.71,28.66,28.67,1443300.0,19.4276,19.4411,19.4073,19.414,1443300.0
2011-07-05 09:30:00,28.52,28.56,28.12,28.21,709400.0,19.3125,19.3396,19.0416,19.1025,709400.0
2011-07-05 09:35:00,28.21,28.27,28.15,28.17,525200.0,19.1025,19.1432,19.0619,19.0755,525200.0
2011-07-05 09:40:00,28.17,28.2,28.12,28.17,395300.0,19.0755,19.0958,19.0416,19.0755,395300.0
2011-07-05 09:45:00,28.16,28.2,28.11,28.17,1117300.0,19.0687,19.0958,19.0348,19.0755,1117300.0
2011-07-05 09:50:00,28.17,28.21,28.12,28.21,648400.0,19.0755,19.1025,19.0416,19.1025,648400.0
2011-07-05 09:55:00,28.21,28.21,28.14,28.16,433200.0,19.1025,19.1025,19.0551,19.0687,433200.0
2011-07-05 10:00:00,28.17,28.26,28.11,28.25,682700.0,19.0755,19.1364,19.0348,19.1296,682700.0
2011-07-05 10:05:00,28.26,28.27,28.2,28.27,444200.0,19.1364,19.1432,19.0958,19.1432,444200.0
2011-07-05 10:10:00,28.26,28.33,28.23,28.24,514000.0,19.1364,19.1838,19.1161,19.1229,514000.0
2011-07-05 10:15:00,28.24,28.25,28.17,28.17,358800.0,19.1229,19.1296,19.0755,19.0755,358800.0
2011-07-05 10:20:00,28.18,28.24,28.17,28.22,394100.0,19.0822,19.1229,19.0755,19.1093,394100.0
2011-07-05 10:25:00,28.22,28.26,28.2,28.21,350100.0,19.1093,19.1364,19.0958,19.1025,350100.0
2011-07-05 10:30:00,28.21,28.24,28.19,28.21,545400.0,19.1025,19.1229,19.089,19.1025,545400.0
2011-07-05 10:35:00,28.2,28.24,28.2,28.22,331800.0,19.0958,19.1229,19.0958,19.1093,331800.0
2011-07-05 10:40:00,28.23,28.24,28.21,28.22,457000.0,19.1161,19.1229,19.1025,19.1093,457000.0
2011-07-05 10:45:00,28.22,28.24,28.21,28.23,259800.0,19.1093,19.1229,19.1025,19.1161,259800.0
2011-07-05 10:50:00,28.23,28.24,28.22,28.23,367200.0,19.1161,19.1229,19.1093,19.1161,367200.0
2011-07-05 10:55:00,28.22,28.23,28.15,28.17,342800.0,19.1093,19.1161,19.0619,19.0755,342800.0
2011-07-05 11:00:00,28.16,28.19,28.15,28.17,408900.0,19.0687,19.089,19.0619,19.0755,408900.0
2011-07-05 11:05:00,28.17,28.17,28.09,28.1,620800.0,19.0755,19.0755,19.0213,19.0281,620800.0
2011-07-05 11:10:00,28.1,28.15,28.08,28.13,317100.0,19.0281,19.0619,19.0145,19.0484,317100.0
2011-07-05 11:15:00,28.13,28.17,28.13,28.16,256500.0,19.0484,19.0755,19.0484,19.0687,256500.0
2011-07-05 11:20:00,28.17,28.18,28.15,28.17,219800.0,19.0755,19.0822,19.0619,19.0755,219800.0
2011-07-05 11:25:00,28.17,28.18,28.15,28.17,145600.0,19.0755,19.0822,19.0619,19.0755,145600.0
2011-07-05 11:30:00,28.17,28.21,28.16,28.17,233200.0,19.0755,19.1025,19.0687,19.0755,233200.0
2011-07-05 11:35:00,28.17,28.23,28.17,28.2,189100.0,19.0755,19.1161,19.0755,19.0958,189100.0
2011-07-05 11:40:00,28.2,28.25,28.19,28.24,161100.0,19.0958,19.1296,19.089,19.1229,161100.0
2011-07-05 11:45:00,28.24,28.25,28.2,28.2,224600.0,19.1229,19.1296,19.0958,19.0958,224600.0
2011-07-05 11:50:00,28.21,28.22,28.17,28.18,154900.0,19.1025,19.1093,19.0755,19.0822,154900.0
2011-07-05 11:55:00,28.17,28.17,28.16,28.17,78600.0,19.0755,19.0755,19.0687,19.0755,78600.0
2011-07-05 12:00:00,28.16,28.2,28.16,28.2,261000.0,19.0687,19.0958,19.0687,19.0958,261000.0
2011-07-05 12:05:00,28.2,28.23,28.19,28.23,127900.0,19.0958,19.1161,19.089,19.1161,127900.0
2011-07-05 12:10:00,28.23,28.24,28.21,28.23,143400.0,19.1161,19.1229,19.1025,19.1161,143400.0
2011-07-05 12:15:00,28.23,28.25,28.21,28.24,221400.0,19.1161,19.1296,19.1025,19.1229,221400.0
2011-07-05 12:20:00,28.24,28.27,28.23,28.27,172000.0,19.1229,19.1432,19.1161,19.1432,172000.0
2011-07-05 12:25:00,28.27,28.32,28.27,28.3,210600.0,19.1432,19.177,19.1432,19.1635,210600.0
2011-07-05 12:30:00,28.3,28.36,28.3,28.33,223800.0,19.1635,19.2041,19.1635,19.1838,223800.0
2011-07-05 12:35:00,28.32,28.36,28.32,28.35,205200.0,19.177,19.2041,19.177,19.1973,205200.0
2011-07-05 12:40:00,28.35,28.42,28.34,28.38,449500.0,19.1973,19.2448,19.1906,19.2177,449500.0
2011-07-05 12:45:00,28.37,28.39,28.34,28.36,240000.0,19.2109,19.2244,19.1906,19.2041,240000.0
2011-07-05 12:50:00,28.36,28.39,28.34,28.38,170600.0,19.2041,19.2244,19.1906,19.2177,170600.0
2011-07-05 12:55:00,28.38,28.4,28.32,28.33,138800.0,19.2177,19.2312,19.177,19.1838,138800.0
2011-07-05 13:00:00,28.34,28.35,28.32,28.35,129900.0,19.1906,19.1973,19.177,19.1973,129900.0
2011-07-05 13:05:00,28.35,28.36,28.33,28.35,98600.0,19.1973,19.2041,19.1838,19.1973,98600.0
2011-07-05 13:10:00,28.34,28.36,28.33,28.34,85700.0,19.1906,19.2041,19.1838,19.1906,85700.0
2011-07-05 13:15:00,28.34,28.35,28.32,28.32,189900.0,19.1906,19.1973,19.177,19.177,189900.0
2011-07-05 13:20:00,28.32,28.33,28.29,28.3,108900.0,19.177,19.1838,19.1567,19.1635,108900.0
2011-07-05 13:25:00,28.31,28.33,28.29,28.32,92500.0,19.1703,19.1838,19.1567,19.177,92500.0
2011-07-05 13:30:00,28.32,28.32,28.3,28.31,39100.0,19.177,19.177,19.1635,19.1703,39100.0
2011-07-05 13:35:00,28.3,28.33,28.3,28.32,127500.0,19.1635,19.1838,19.1635,19.177,127500.0
2011-07-05 13:40:00,28.32,28.32,28.3,28.32,61500.0,19.177,19.177,19.1635,19.177,61500.0
2011-07-05 13:45:00,28.31,28.35,28.31,28.33,157000.0,19.1703,19.1973,19.1703,19.1838,157000.0
2011-07-05 13:50:00,28.34,28.41,28.32,28.41,203400.0,19.1906,19.238,19.177,19.238,203400.0
2011-07-05 13:55:00,28.41,28.43,28.4,28.42,197300.0,19.238,19.2515,19.2312,19.2448,197300.0
2011-07-05 14:00:00,28.42,28.43,28.27,28.3,665400.0,19.2448,19.2515,19.1432,19.1635,665400.0
2011-07-05 14:05:00,28.3,28.32,28.28,28.31,380200.0,19.1635,19.177,19.1499,19.1703,380200.0
2011-07-05 14:10:00,28.32,28.33,28.3,28.32,182000.0,19.177,19.1838,19.1635,19.177,182000.0
2011-07-05 14:15:00,28.33,28.33,28.28,28.3,265800.0,19.1838,19.1838,19.1499,19.1635,265800.0
2011-07-05 14:20:00,28.3,28.31,28.28,28.3,346700.0,19.1635,19.1703,19.1499,19.1635,346700.0
2011-07-05 14:25:00,28.3,28.34,28.28,28.32,433400.0,19.1635,19.1906,19.1499,19.177,433400.0
2011-07-05 14:30:00,28.33,28.33,28.29,28.3,187900.0,19.1838,19.1838,19.1567,19.1635,187900.0
2011-07-05 14:35:00,28.3,28.37,28.29,28.37,247600.0,19.1635,19.2109,19.1567,19.2109,247600.0
2011-07-05 14:40:00,28.37,28.37,28.33,28.35,200000.0,19.2109,19.2109,19.1838,19.1973,200000.0
2011-07-05 14:45:00,28.35,28.41,28.34,28.4,240400.0,19.1973,19.238,19.1906,19.2312,240400.0
2011-07-05 14:50:00,28.4,28.4,28.38,28.38,115000.0,19.2312,19.2312,19.2177,19.2177,115000.0
2011-07-05 14:55:00,28.39,28.39,28.34,28.36,230700.0,19.2244,19.2244,19.1906,19.2041,230700.0
2011-07-05 15:00:00,28.37,28.37,28.32,28.33,341100.0,19.2109,19.2109,19.177,19.1838,341100.0
2011-07-05 15:05:00,28.33,28.36,28.33,28.36,161300.0,19.1838,19.2041,19.1838,19.2041,161300.0
2011-07-05 15:10:00,28.36,28.36,28.31,28.32,251800.0,19.2041,19.2041,19.1703,19.177,251800.0
2011-07-05 15:15:00,28.32,28.37,28.3,28.35,249500.0,19.177,19.2109,19.1635,19.1973,249500.0
2011-07-05 15:20:00,28.36,28.42,28.35,28.42,335600.0,19.2041,19.2448,19.1973,19.2448,335600.0
2011-07-05 15:25:00,28.42,28.43,28.39,28.41,359000.0,19.2448,19.2515,19.2244,19.238,359000.0
2011-07-05 15:30:00,28.41,28.43,28.4,28.42,347800.0,19.238,19.2515,19.2312,19.2448,347800.0
2011-07-05 15:35:00,28.42,28.44,28.4,28.41,488100.0,19.2448,19.2583,19.2312,19.238,488100.0
2011-07-05 15:40:00,28.41,28.44,28.39,28.43,482500.0,19.238,19.2583,19.2244,19.2515,482500.0
2011-07-05 15:45:00,28.42,28.43,28.39,28.39,483400.0,19.2448,19.2515,19.2244,19.2244,483400.0
2011-07-05 15:50:00,28.39,28.4,28.35,28.4,946800.0,19.2244,19.2312,19.1973,19.2312,946800.0
2011-07-05 15:55:00,28.39,28.43,28.37,28.42,1552400.0,19.2244,19.2515,19.2109,19.2448,1552400.0
2011-07-06 09:30:00,27.93,28.07,27.64,27.88,2389100.0,18.9129,19.0077,18.7166,18.8791,2389100.0
2011-07-06 09:35:00,27.89,27.99,27.84,27.88,866600.0,18.8859,18.9536,18.852,18.8791,866600.0
2011-07-06 09:40:00,27.88,27.96,27.82,27.83,1083000.0,18.8791,18.9333,18.8385,18.8452,1083000.0
2011-07-06 09:45:00,27.84,27.91,27.77,27.87,496000.0,18.852,18.8994,18.8046,18.8723,496000.0
2011-07-06 09:50:00,27.87,27.88,27.76,27.77,882100.0,18.8723,18.8791,18.7978,18.8046,882100.0
2011-07-06 09:55:00,27.77,27.83,27.75,27.78,438400.0,18.8046,18.8452,18.7911,18.8114,438400.0
2011-07-06 10:00:00,27.78,27.8,27.7,27.79,644700.0,18.8114,18.8249,18.7572,18.8181,644700.0
2011-07-06 10:05:00,27.79,27.85,27.78,27.85,270500.0,18.8181,18.8588,18.8114,18.8588,270500.0
2011-07-06 10:10:00,27.84,27.92,27.84,27.9,230500.0,18.852,18.9062,18.852,18.8926,230500.0
2011-07-06 10:15:00,27.91,27.92,27.79,27.8,418300.0,18.8994,18.9062,18.8181,18.8249,418300.0
2011-07-06 10:20:00,27.8,27.85,27.8,27.85,215700.0,18.8249,18.8588,18.8249,18.8588,215700.0
2011-07-06 10:25:00,27.85,27.85,27.76,27.8,501300.0,18.8588,18.8588,18.7978,18.8249,501300.0
2011-07-06 10:30:00,27.79,27.83,27.78,27.82,495900.0,18.8181,18.8452,18.8114,18.8385,495900.0
2011-07-06 10:35:00,27.82,27.84,27.8,27.83,511500.0,18.8385,18.852,18.8249,18.8452,511500.0
2011-07-06 10:40:00,27.83,27.9,27.81,27.9,333900.0,18.8452,18.8926,18.8317,18.8926,333900.0
2011-07-06 10:45:00,27.89,27.92,27.88,27.88,353000.0,18.8859,18.9062,18.8791,18.8791,353000.0
2011-07-06 10:50:00,27.88,27.9,27.86,27.87,332000.0,18.8791,18.8926,18.8655,18.8723,332000.0
2011-07-06 10:55:00,27.87,27.87,27.81,27.81,210200.0,18.8723,18.8723,18.8317,18.8317,210200.0
2011-07-06 11:00:00,27.81,27.82,27.77,27.79,367600.0,18.8317,18.8385,18.8046,18.8181,367600.0
2011-07-06 11:05:00,27.79,27.83,27.78,27.8,225700.0,18.8181,18.8452,18.8114,18.8249,225700.0
2011-07-06 11:10:00,27.8,27.84,27.79,27.82,260200.0,18.8249,18.852,18.8181,18.8385,260200.0
2011-07-06 11:15:00,27.81,27.86,27.81,27.85,233400.0,18.8317,18.8655,18.8317,18.8588,233400.0
2011-07-06 11:20:00,27.85,27.89,27.85,27.88,98900.0,18.8588,18.8859,18.8588,18.8791,98900.0
2011-07-06 11:25:00,27.87,27.9,27.85,27.87,166700.0,18.8723,18.8926,18.8588,18.8723,166700.0
2011-07-06 11:30:00,27.88,27.92,27.88,27.92,278400.0,18.8791,18.9062,18.8791,18.9062,278400.0
2011-07-06 11:35:00,27.92,28.0,27.91,28.0,355600.0,18.9062,18.9603,18.8994,18.9603,355600.0
2011-07-06 11:40:00,28.0,28.07,27.99,28.04,592000.0,18.9603,19.0077,18.9536,18.9874,592000.0
2011-07-06 11:45:00,28.05,28.05,28.0,28.0,222100.0,18.9942,18.9942,18.9603,18.9603,222100.0
2011-07-06 11:50:00,28.01,28.04,28.0,28.03,220300.0,18.9671,18.9874,18.9603,18.9807,220300.0
2011-07-06 11:55:00,28.03,28.07,28.03,28.06,240700.0,18.9807,19.0077,18.9807,19.001,240700.0
2011-07-06 12:00:00,28.05,28.07,28.05,28.06,150900.0,18.9942,19.0077,18.9942,19.001,150900.0
2011-07-06 12:05:00,28.05,28.06,28.04,28.06,117900.0,18.9942,19.001,18.9874,19.001,117900.0
2011-07-06 12:10:00,28.06,28.06,28.04,28.06,108000.0,19.001,19.001,18.9874,19.001,108000.0
2011-07-06 12:15:00,28.06,28.09,28.05,28.08,161100.0,19.001,19.0213,18.9942,19.0145,161100.0
2011-07-06 12:20:00,28.09,28.09,28.08,28.09,84300.0,19.0213,19.0213,19.0145,19.0213,84300.0
2011-07-06 12:25:00,28.09,28.11,28.08,28.1,246800.0,19.0213,19.0348,19.0145,19.0281,246800.0
2011-07-06 12:30:00,28.1,28.13,28.1,28.1,195400.0,19.0281,19.0484,19.0281,19.0281,195400.0
2011-07-06 12:35:00,28.1,28.14,28.08,28.13,340800.0,19.0281,19.0551,19.0145,19.0484,340800.0
2011-07-06 12:40:00,28.14,28.14,28.12,28.14,138600.0,19.0551,19.0551,19.0416,19.0551,138600.0
2011-07-06 12:45:00,28.14,28.15,28.13,28.14,74500.0,19.0551,19.0619,19.0484,19.0551,74500.0
2011-07-06 12:50:00,28.15,28.15,28.12,28.13,86200.0,19.0619,19.0619,19.0416,19.0484,86200.0
2011-07-06 12:55:00,28.12,28.16,28.12,28.15,162300.0,19.0416,19.0687,19.0416,19.0619,162300.0
2011-07-06 13:00:00,28.16,28.18,28.12,28.13,256300.0,19.0687,19.0822,19.0416,19.0484,256300.0
2011-07-06 13:05:00,28.12,28.13,28.08,28.08,106200.0,19.0416,19.0484,19.0145,19.0145,106200.0
2011-07-06 13:10:00,28.09,28.13,28.08,28.12,174000.0,19.0213,19.0484,19.0145,19.0416,174000.0
2011-07-06 13:15:00,28.12,28.15,28.11,28.14,295600.0,19.0416,19.0619,19.0348,19.0551,295600.0
2011-07-06 13:20:00,28.14,28.14,28.07,28.08,192100.0,19.0551,19.0551,19.0077,19.0145,192100.0
2011-07-06 13:25:00,28.08,28.08,28.04,28.05,176700.0,19.0145,19.0145,18.9874,18.9942,176700.0
2011-07-06 13:30:00,28.05,28.06,28.04,28.06,84000.0,18.9942,19.001,18.9874,19.001,84000.0
2011-07-06 13:35:00,28.05,28.07,28.04,28.07,114500.0,18.9942,19.0077,18.9874,19.0077,114500.0
2011-07-06 13:40:00,28.07,28.1,28.06,28.08,207200.0,19.0077,19.0281,19.001,19.0145,207200.0
2011-07-06 13:45:00,28.09,28.11,28.05,28.11,244800.0,19.0213,19.0348,18.9942,19.0348,244800.0
2011-07-06 13:50:00,28.11,28.12,28.07,28.08,181500.0,19.0348,19.0416,19.0077,19.0145,181500.0
2011-07-06 13:55:00,28.08,28.11,28.07,28.11,181400.0,19.0145,19.0348,19.0077,19.0348,181400.0
2011-07-06 14:00:00,28.11,28.13,28.1,28.12,149400.0,19.0348,19.0484,19.0281,19.0416,149400.0
2011-07-06 14:05:00,28.12,28.13,28.06,28.06,247900.0,19.0416,19.0484,19.001,19.001,247900.0
2011-07-06 14:10:00,28.06,28.08,28.05,28.07,240600.0,19.001,19.0145,18.9942,19.0077,240600.0
2011-07-06 14:15:00,28.07,28.07,28.01,28.02,243000.0,19.0077,19.0077,18.9671,18.9739,243000.0
2011-07-06 14:20:00,28.03,28.07,28.02,28.07,299000.0,18.9807,19.0077,18.9739,19.0077,299000.0
2011-07-06 14:25:00,28.07,28.09,28.06,28.08,117500.0,19.0077,19.0213,19.001,19.0145,117500.0
2011-07-06 14:30:00,28.08,28.08,28.06,28.07,135400.0,19.0145,19.0145,19.001,19.0077,135400.0
2011-07-06 14:35:00,28.07,28.08,28.06,28.07,116400.0,19.0077,19.0145,19.001,19.0077,116400.0
2011-07-06 14:40:00,28.08,28.09,28.07,28.08,242500.0,19.0145,19.0213,19.0077,19.0145,242500.0
2011-07-06 14:45:00,28.09,28.1,28.08,28.09,192500.0,19.0213,19.0281,19.0145,19.0213,192500.0
2011-07-06 14:50:00,28.09,28.1,28.08,28.09,201900.0,19.0213,19.0281,19.0145,19.0213,201900.0
2011-07-06 14:55:00,28.09,28.09,28.04,28.05,224100.0,19.0213,19.0213,18.9874,18.9942,224100.0
2011-07-06 15:00:00,28.06,28.06,28.04,28.04,335900.0,19.001,19.001,18.9874,18.9874,335900.0
2011-07-06 15:05:00,28.04,28.05,28.02,28.04,559200.0,18.9874,18.9942,18.9739,18.9874,559200.0
2011-07-06 15:10:00,28.04,28.05,28.01,28.04,231500.0,18.9874,18.9942,18.9671,18.9874,231500.0
2011-07-06 15:15:00,28.04,28.05,28.03,28.04,169000.0,18.9874,18.9942,18.9807,18.9874,169000.0
2011-07-06 15:20:00,28.03,28.05,28.03,28.04,265000.0,18.9807,18.9942,18.9807,18.9874,265000.0
2011-07-06 15:25:00,28.04,28.07,28.04,28.07,221200.0,18.9874,19.0077,18.9874,19.0077,221200.0
2011-07-06 15:30:00,28.06,28.07,28.05,28.07,189000.0,19.001,19.0077,18.9942,19.0077,189000.0
2011-07-06 15:35:00,28.06,28.07,28.04,28.04,311400.0,19.001,19.0077,18.9874,18.9874,311400.0
2011-07-06 15:40:00,28.04,28.06,28.0,28.0,562000.0,18.9874,19.001,18.9603,18.9603,562000.0
2011-07-06 15:45:00,28.0,28.05,27.99,28.03,713600.0,18.9603,18.9942,18.9536,18.9807,713600.0
2011-07-06 15:50:00,28.03,28.1,28.03,28.09,880800.0,18.9807,19.0281,18.9807,19.0213,880800.0
2011-07-06 15:55:00,28.09,28.12,28.09,28.11,1877700.0,19.0213,19.0416,19.0213,19.0348,1877700.0
2011-07-07 09:30:00,28.68,28.79,28.58,28.63,1641500.0,19.4208,19.4953,19.3531,19.387,1641500.0
2011-07-07 09:35:00,28.64,28.73,28.62,28.64,831900.0,19.3937,19.4547,19.3802,19.3937,831900.0
2011-07-07 09:40:00,28.64,28.69,28.6,28.64,789500.0,19.3937,19.4276,19.3666,19.3937,789500.0
2011-07-07 09:45:00,28.63,28.66,28.61,28.62,509200.0,19.387,19.4073,19.3734,19.3802,509200.0
2011-07-07 09:50:00,28.62,28.71,28.61,28.66,568100.0,19.3802,19.4411,19.3734,19.4073,568100.0
2011-07-07 09:55:00,28.67,28.8,28.66,28.79,1145000.0,19.414,19.5021,19.4073,19.4953,1145000.0
2011-07-07 10:00:00,28.79,28.94,28.79,28.89,1242300.0,19.4953,19.5969,19.4953,19.563,1242300.0
2011-07-07 10:05:00,28.89,28.89,28.83,28.88,893200.0,19.563,19.563,19.5224,19.5562,893200.0
2011-07-07 10:10:00,28.87,28.88,28.8,28.86,374300.0,19.5495,19.5562,19.5021,19.5427,374300.0
2011-07-07 10:15:00,28.86,28.88,28.81,28.82,381700.0,19.5427,19.5562,19.5088,19.5156,381700.0
2011-07-07 10:20:00,28.81,28.83,28.76,28.78,376900.0,19.5088,19.5224,19.475,19.4885,376900.0
2011-07-07 10:25:00,28.79,28.81,28.76,28.81,217700.0,19.4953,19.5088,19.475,19.5088,217700.0
2011-07-07 10:30:00,28.81,28.85,28.79,28.79,498100.0,19.5088,19.5359,19.4953,19.4953,498100.0
2011-07-07 10:35:00,28.79,28.85,28.78,28.79,266800.0,19.4953,19.5359,19.4885,19.4953,266800.0
2011-07-07 10:40:00,28.79,28.8,28.75,28.77,337800.0,19.4953,19.5021,19.4682,19.4818,337800.0
2011-07-07 10:45:00,28.77,28.8,28.75,28.77,257600.0,19.4818,19.5021,19.4682,19.4818,257600.0
2011-07-07 10:50:00,28.78,28.78,28.75,28.76,172500.0,19.4885,19.4885,19.4682,19.475,172500.0
2011-07-07 10:55:00,28.75,28.79,28.75,28.77,205000.0,19.4682,19.4953,19.4682,19.4818,205000.0
2011-07-07 11:00:00,28.76,28.76,28.75,28.75,274500.0,19.475,19.475,19.4682,19.4682,274500.0
2011-07-07 11:05:00,28.75,28.77,28.7,28.74,369700.0,19.4682,19.4818,19.4344,19.4614,369700.0
2011-07-07 11:10:00,28.74,28.75,28.73,28.74,245400.0,19.4614,19.4682,19.4547,19.4614,245400.0
2011-07-07 11:15:00,28.75,28.77,28.74,28.77,222600.0,19.4682,19.4818,19.4614,19.4818,222600.0
2011-07-07 11:20:00,28.77,28.79,28.75,28.78,176000.0,19.4818,19.4953,19.4682,19.4885,176000.0
2011-07-07 11:25:00,28.77,28.78,28.74,28.76,94200.0,19.4818,19.4885,19.4614,19.475,94200.0
2011-07-07 11:30:00,28.76,28.76,28.74,28.76,240900.0,19.475,19.475,19.4614,19.475,240900.0
2011-07-07 11:35:00,28.76,28.77,28.75,28.76,147500.0,19.475,19.4818,19.4682,19.475,147500.0
2011-07-07 11:40:00,28.77,28.77,28.75,28.76,63400.0,19.4818,19.4818,19.4682,19.475,63400.0
2011-07-07 11:45:00,28.76,28.77,28.75,28.76,91000.0,19.475,19.4818,19.4682,19.475,91000.0
2011-07-07 11:50:00,28.76,28.76,28.75,28.75,97100.0,19.475,19.475,19.4682,19.4682,97100.0
2011-07-07 11:55:00,28.75,28.76,28.74,28.75,106800.0,19.4682,19.475,19.4614,19.4682,106800.0
2011-07-07 12:00:00,28.75,28.76,28.74,28.75,96400.0,19.4682,19.475,19.4614,19.4682,96400.0
2011-07-07 12:05:00,28.75,28.76,28.74,28.76,91500.0,19.4682,19.475,19.4614,19.475,91500.0
2011-07-07 12:10:00,28.76,28.77,28.74,28.77,244400.0,19.475,19.4818,19.4614,19.4818,244400.0
2011-07-07 12:15:00,28.77,28.79,28.76,28.78,126600.0,19.4818,19.4953,19.475,19.4885,126600.0
2011-07-07 12:20:00,28.78,28.8,28.77,28.78,184600.0,19.4885,19.5021,19.4818,19.4885,184600.0
2011-07-07 12:25:00,28.78,28.82,28.77,28.81,499800.0,19.4885,19.5156,19.4818,19.5088,499800.0
2011-07-07 12:30:00,28.81,28.83,28.81,28.82,232900.0,19.5088,19.5224,19.5088,19.5156,232900.0
2011-07-07 12:35:00,28.81,28.83,28.8,28.81,179600.0,19.5088,19.5224,19.5021,19.5088,179600.0
2011-07-07 12:40:00,28.8,28.8,28.76,28.79,348600.0,19.5021,19.5021,19.475,19.4953,348600.0
2011-07-07 12:45:00,28.79,28.81,28.75,28.78,209500.0,19.4953,19.5088,19.4682,19.4885,209500.0
2011-07-07 12:50:00,28.78,28.78,28.75,28.77,123500.0,19.4885,19.4885,19.4682,19.4818,123500.0
2011-07-07 12:55:00,28.77,28.78,28.75,28.75,144900.0,19.4818,19.4885,19.4682,19.4682,144900.0
2011-07-07 13:00:00,28.75,28.76,28.74,28.75,155300.0,19.4682,19.475,19.4614,19.4682,155300.0
2011-07-07 13:05:00,28.75,28.78,28.74,28.77,158700.0,19.4682,19.4885,19.4614,19.4818,158700.0
2011-07-07 13:10:00,28.77,28.8,28.77,28.78,129000.0,19.4818,19.5021,19.4818,19.4885,129000.0
2011-07-07 13:15:00,28.79,28.82,28.78,28.82,151500.0,19.4953,19.5156,19.4885,19.5156,151500.0
2011-07-07 13:20:00,28.81,28.83,28.79,28.8,113300.0,19.5088,19.5224,19.4953,19.5021,113300.0
2011-07-07 13:25:00,28.8,28.8,28.77,28.78,94500.0,19.5021,19.5021,19.4818,19.4885,94500.0
2011-07-07 13:30:00,28.78,28.79,28.74,28.74,160100.0,19.4885,19.4953,19.4614,19.4614,160100.0
2011-07-07 13:35:00,28.74,28.77,28.74,28.76,71300.0,19.4614,19.4818,19.4614,19.475,71300.0
2011-07-07 13:40:00,28.77,28.79,28.76,28.78,281900.0,19.4818,19.4953,19.475,19.4885,281900.0
2011-07-07 13:45:00,28.79,28.8,28.73,28.74,299000.0,19.4953,19.5021,19.4547,19.4614,299000.0
2011-07-07 13:50:00,28.74,28.76,28.71,28.73,155800.0,19.4614,19.475,19.4411,19.4547,155800.0
2011-07-07 13:55:00,28.73,28.73,28.69,28.71,171700.0,19.4547,19.4547,19.4276,19.4411,171700.0
2011-07-07 14:00:00,28.7,28.72,28.7,28.71,102200.0,19.4344,19.4479,19.4344,19.4411,102200.0
2011-07-07 14:05:00,28.71,28.75,28.71,28.74,182500.0,19.4411,19.4682,19.4411,19.4614,182500.0
2011-07-07 14:10:00,28.74,28.74,28.71,28.73,307800.0,19.4614,19.4614,19.4411,19.4547,307800.0
2011-07-07 14:15:00,28.73,28.78,28.73,28.78,189000.0,19.4547,19.4885,19.4547,19.4885,189000.0
2011-07-07 14:20:00,28.78,28.8,28.76,28.8,144400.0,19.4885,19.5021,19.475,19.5021,144400.0
2011-07-07 14:25:00,28.8,28.84,28.79,28.82,276700.0,19.5021,19.5292,19.4953,19.5156,276700.0
2011-07-07 14:30:00,28.82,28.85,28.81,28.84,184200.0,19.5156,19.5359,19.5088,19.5292,184200.0
2011-07-07 14:35:00,28.85,28.85,28.81,28.81,91300.0,19.5359,19.5359,19.5088,19.5088,91300.0
2011-07-07 14:40:00,28.81,28.82,28.77,28.79,246100.0,19.5088,19.5156,19.4818,19.4953,246100.0
2011-07-07 14:45:00,28.78,28.8,28.78,28.79,174600.0,19.4885,19.5021,19.4885,19.4953,174600.0
2011-07-07 14:50:00,28.8,28.8,28.75,28.79,287800.0,19.5021,19.5021,19.4682,19.4953,287800.0
2011-07-07 14:55:00,28.79,28.8,28.76,28.78,120300.0,19.4953,19.5021,19.475,19.4885,120300.0
2011-07-07 15:00:00,28.78,28.78,28.74,28.76,258500.0,19.4885,19.4885,19.4614,19.475,258500.0
2011-07-07 15:05:00,28.76,28.77,28.73,28.74,254000.0,19.475,19.4818,19.4547,19.4614,254000.0
2011-07-07 15:10:00,28.73,28.78,28.73,28.76,213500.0,19.4547,19.4885,19.4547,19.475,213500.0
2011-07-07 15:15:00,28.76,28.78,28.75,28.75,212800.0,19.475,19.4885,19.4682,19.4682,212800.0
2011-07-07 15:20:00,28.75,28.75,28.71,28.71,235100.0,19.4682,19.4682,19.4411,19.4411,235100.0
2011-07-07 15:25:00,28.71,28.72,28.7,28.71,164700.0,19.4411,19.4479,19.4344,19.4411,164700.0
2011-07-07 15:30:00,28.71,28.74,28.68,28.74,542400.0,19.4411,19.4614,19.4208,19.4614,542400.0
2011-07-07 15:35:00,28.73,28.74,28.69,28.73,601300.0,19.4547,19.4614,19.4276,19.4547,601300.0
2011-07-07 15:40:00,28.73,28.75,28.71,28.73,301800.0,19.4547,19.4682,19.4411,19.4547,301800.0
2011-07-07 15:45:00,28.72,28.73,28.67,28.67,574100.0,19.4479,19.4547,19.414,19.414,574100.0
2011-07-07 15:50:00,28.67,28.72,28.66,28.71,822500.0,19.414,19.4479,19.4073,19.4411,822500.0
2011-07-07 15:55:00,28.71,28.72,28.65,28.68,1880700.0,19.4411,19.4479,19.4005,19.4208,1880700.0
2011-07-08 09:30:00,28.3,28.4,28.26,28.33,1146100.0,19.1635,19.2312,19.1364,19.1838,1146100.0
2011-07-08 09:35:00,28.33,28.33,28.2,28.3,507400.0,19.1838,19.1838,19.0958,19.1635,507400.0
2011-07-08 09:40:00,28.29,28.29,28.21,28.27,487000.0,19.1567,19.1567,19.1025,19.1432,487000.0
2011-07-08 09:45:00,28.26,28.27,28.17,28.22,435500.0,19.1364,19.1432,19.0755,19.1093,435500.0
2011-07-08 09:50:00,28.21,28.23,28.16,28.18,370900.0,19.1025,19.1161,19.0687,19.0822,370900.0
2011-07-08 09:55:00,28.18,28.24,28.16,28.24,556800.0,19.0822,19.1229,19.0687,19.1229,556800.0
2011-07-08 10:00:00,28.23,28.29,28.19,28.19,465900.0,19.1161,19.1567,19.089,19.089,465900.0
2011-07-08 10:05:00,28.19,28.25,28.18,28.2,286500.0,19.089,19.1296,19.0822,19.0958,286500.0
2011-07-08 10:10:00,28.2,28.21,28.16,28.21,211700.0,19.0958,19.1025,19.0687,19.1025,211700.0
2011-07-08 10:15:00,28.21,28.22,28.14,28.14,374400.0,19.1025,19.1093,19.0551,19.0551,374400.0
2011-07-08 10:20:00,28.15,28.21,28.13,28.2,282500.0,19.0619,19.1025,19.0484,19.0958,282500.0
2011-07-08 10:25:00,28.21,28.21,28.17,28.19,232000.0,19.1025,19.1025,19.0755,19.089,232000.0
2011-07-08 10:30:00,28.2,28.2,28.13,28.17,575300.0,19.0958,19.0958,19.0484,19.0755,575300.0
2011-07-08 10:35:00,28.17,28.26,28.16,28.23,440000.0,19.0755,19.1364,19.0687,19.1161,440000.0
2011-07-08 10:40:00,28.23,28.27,28.21,28.21,324900.0,19.1161,19.1432,19.1025,19.1025,324900.0
2011-07-08 10:45:00,28.21,28.22,28.19,28.19,296100.0,19.1025,19.1093,19.089,19.089,296100.0
2011-07-08 10:50:00,28.19,28.2,28.13,28.18,290000.0,19.089,19.0958,19.0484,19.0822,290000.0
2011-07-08 10:55:00,28.17,28.18,28.14,28.16,210500.0,19.0755,19.0822,19.0551,19.0687,210500.0
2011-07-08 11:00:00,28.15,28.17,28.12,28.12,261600.0,19.0619,19.0755,19.0416,19.0416,261600.0
2011-07-08 11:05:00,28.12,28.15,28.11,28.12,125300.0,19.0416,19.0619,19.0348,19.0416,125300.0
2011-07-08 11:10:00,28.12,28.13,28.08,28.1,194900.0,19.0416,19.0484,19.0145,19.0281,194900.0
2011-07-08 11:15:00,28.1,28.15,28.08,28.12,561900.0,19.0281,19.0619,19.0145,19.0416,561900.0
2011-07-08 11:20:00,28.12,28.14,28.09,28.1,228600.0,19.0416,19.0551,19.0213,19.0281,228600.0
2011-07-08 11:25:00,28.11,28.12,28.08,28.08,115000.0,19.0348,19.0416,19.0145,19.0145,115000.0
2011-07-08 11:30:00,28.08,28.1,28.06,28.1,141400.0,19.0145,19.0281,19.001,19.0281,141400.0
2011-07-08 11:35:00,28.09,28.18,28.09,28.16,219400.0,19.0213,19.0822,19.0213,19.0687,219400.0
2011-07-08 11:40:00,28.16,28.18,28.15,28.17,114400.0,19.0687,19.0822,19.0619,19.0755,114400.0
2011-07-08 11:45:00,28.17,28.2,28.16,28.17,132900.0,19.0755,19.0958,19.0687,19.0755,132900.0
2011-07-08 11:50:00,28.17,28.18,28.15,28.16,74700.0,19.0755,19.0822,19.0619,19.0687,74700.0
2011-07-08 11:55:00,28.17,28.19,28.15,28.16,131400.0,19.0755,19.089,19.0619,19.0687,131400.0
2011-07-08 12:00:00,28.16,28.19,28.15,28.18,345500.0,19.0687,19.089,19.0619,19.0822,345500.0
2011-07-08 12:05:00,28.18,28.21,28.17,28.19,170900.0,19.0822,19.1025,19.0755,19.089,170900.0
2011-07-08 12:10:00,28.19,28.19,28.15,28.18,122700.0,19.089,19.089,19.0619,19.0822,122700.0
2011-07-08 12:15:00,28.17,28.2,28.17,28.19,126800.0,19.0755,19.0958,19.0755,19.089,126800.0
2011-07-08 12:20:00,28.19,28.22,28.18,28.19,158900.0,19.089,19.1093,19.0822,19.089,158900.0
2011-07-08 12:25:00,28.19,28.2,28.17,28.19,376700.0,19.089,19.0958,19.0755,19.089,376700.0
2011-07-08 12:30:00,28.2,28.22,28.2,28.22,49000.0,19.0958,19.1093,19.0958,19.1093,49000.0
2011-07-08 12:35:00,28.22,28.24,28.2,28.23,100000.0,19.1093,19.1229,19.0958,19.1161,100000.0
2011-07-08 12:40:00,28.24,28.24,28.2,28.21,105100.0,19.1229,19.1229,19.0958,19.1025,105100.0
2011-07-08 12:45:00,28.2,28.25,28.2,28.22,128600.0,19.0958,19.1296,19.0958,19.1093,128600.0
2011-07-08 12:50:00,28.23,28.23,28.21,28.21,71000.0,19.1161,19.1161,19.1025,19.1025,71000.0
2011-07-08 12:55:00,28.21,28.23,28.21,28.23,69000.0,19.1025,19.1161,19.1025,19.1161,69000.0
2011-07-08 13:00:00,28.22,28.23,28.17,28.18,115300.0,19.1093,19.1161,19.0755,19.0822,115300.0
2011-07-08 13:05:00,28.18,28.2,28.17,28.2,111700.0,19.0822,19.0958,19.0755,19.0958,111700.0
2011-07-08 13:10:00,28.2,28.2,28.16,28.18,257900.0,19.0958,19.0958,19.0687,19.0822,257900.0
2011-07-08 13:15:00,28.17,28.22,28.17,28.2,170100.0,19.0755,19.1093,19.0755,19.0958,170100.0
2011-07-08 13:20:00,28.2,28.21,28.18,28.2,100800.0,19.0958,19.1025,19.0822,19.0958,100800.0
2011-07-08 13:25:00,28.19,28.3,28.19,28.29,241000.0,19.089,19.1635,19.089,19.1567,241000.0
2011-07-08 13:30:00,28.3,28.31,28.26,28.3,301000.0,19.1635,19.1703,19.1364,19.1635,301000.0
2011-07-08 13:35:00,28.3,28.31,28.28,28.3,195700.0,19.1635,19.1703,19.1499,19.1635,195700.0
2011-07-08 13:40:00,28.3,28.35,28.3,28.34,404500.0,19.1635,19.1973,19.1635,19.1906,404500.0
2011-07-08 13:45:00,28.34,28.34,28.28,28.29,170900.0,19.1906,19.1906,19.1499,19.1567,170900.0
2011-07-08 13:50:00,28.29,28.3,28.27,28.29,139600.0,19.1567,19.1635,19.1432,19.1567,139600.0
2011-07-08 13:55:00,28.29,28.3,28.24,28.25,126700.0,19.1567,19.1635,19.1229,19.1296,126700.0
2011-07-08 14:00:00,28.25,28.28,28.24,28.25,194200.0,19.1296,19.1499,19.1229,19.1296,194200.0
2011-07-08 14:05:00,28.24,28.27,28.24,28.26,151500.0,19.1229,19.1432,19.1229,19.1364,151500.0
2011-07-08 14:10:00,28.27,28.27,28.22,28.23,164800.0,19.1432,19.1432,19.1093,19.1161,164800.0
2011-07-08 14:15:00,28.23,28.23,28.2,28.22,240000.0,19.1161,19.1161,19.0958,19.1093,240000.0
2011-07-08 14:20:00,28.23,28.23,28.2,28.21,149300.0,19.1161,19.1161,19.0958,19.1025,149300.0
2011-07-08 14:25:00,28.22,28.23,28.2,28.23,170400.0,19.1093,19.1161,19.0958,19.1161,170400.0
2011-07-08 14:30:00,28.23,28.27,28.21,28.27,322800.0,19.1161,19.1432,19.1025,19.1432,322800.0
2011-07-08 14:35:00,28.27,28.28,28.23,28.26,149700.0,19.1432,19.1499,19.1161,19.1364,149700.0
2011-07-08 14:40:00,28.26,28.26,28.22,28.23,74300.0,19.1364,19.1364,19.1093,19.1161,74300.0
2011-07-08 14:45:00,28.23,28.26,28.23,28.25,157400.0,19.1161,19.1364,19.1161,19.1296,157400.0
2011-07-08 14:50:00,28.24,28.25,28.21,28.24,128200.0,19.1229,19.1296,19.1025,19.1229,128200.0
2011-07-08 14:55:00,28.24,28.24,28.21,28.21,104500.0,19.1229,19.1229,19.1025,19.1025,104500.0
2011-07-08 15:00:00,28.22,28.28,28.21,28.27,278500.0,19.1093,19.1499,19.1025,19.1432,278500.0
2011-07-08 15:05:00,28.27,28.27,28.19,28.21,313700.0,19.1432,19.1432,19.089,19.1025,313700.0
2011-07-08 15:10:00,28.21,28.23,28.18,28.19,119000.0,19.1025,19.1161,19.0822,19.089,119000.0
2011-07-08 15:15:00,28.19,28.21,28.15,28.15,212600.0,19.089,19.1025,19.0619,19.0619,212600.0
2011-07-08 15:20:00,28.15,28.16,28.1,28.11,331400.0,19.0619,19.0687,19.0281,19.0348,331400.0
2011-07-08 15:25:00,28.11,28.15,28.1,28.13,268300.0,19.0348,19.0619,19.0281,19.0484,268300.0
2011-07-08 15:30:00,28.13,28.17,28.11,28.17,249900.0,19.0484,19.0755,19.0348,19.0755,249900.0
2011-07-08 15:35:00,28.16,28.21,28.16,28.19,271900.0,19.0687,19.1025,19.0687,19.089,271900.0
2011-07-08 15:40:00,28.2,28.24,28.18,28.21,380700.0,19.0958,19.1229,19.0822,19.1025,380700.0
2011-07-08 15:45:00,28.2,28.28,28.2,28.27,648300.0,19.0958,19.1499,19.0958,19.1432,648300.0
2011-07-08 15:50:00,28.28,28.3,28.26,28.28,710000.0,19.1499,19.1635,19.1364,19.1499,710000.0
2011-07-08 15:55:00,28.29,28.33,28.28,28.3,1412600.0,19.1567,19.1838,19.1499,19.1635,1412600.0
2011-07-11 09:30:00,27.85,27.99,27.75,27.96,701000.0,18.8588,18.9536,18.7911,18.9333,701000.0
2011-07-11 09:35:00,27.95,28.01,27.85,27.93,355300.0,18.9265,18.9671,18.8588,18.9129,355300.0
2011-07-11 09:40:00,27.94,27.96,27.85,27.85,359800.0,18.9197,18.9333,18.8588,18.8588,359800.0
2011-07-11 09:45:00,27.85,27.89,27.81,27.83,352800.0,18.8588,18.8859,18.8317,18.8452,352800.0
2011-07-11 09:50:00,27.82,27.89,27.81,27.84,243000.0,18.8385,18.8859,18.8317,18.852,243000.0
2011-07-11 09:55:00,27.85,27.94,27.84,27.86,235000.0,18.8588,18.9197,18.852,18.8655,235000.0
2011-07-11 10:00:00,27.86,27.89,27.82,27.83,284400.0,18.8655,18.8859,18.8385,18.8452,284400.0
2011-07-11 10:05:00,27.83,27.84,27.76,27.77,317000.0,18.8452,18.852,18.7978,18.8046,317000.0
2011-07-11 10:10:00,27.77,27.77,27.68,27.68,420000.0,18.8046,18.8046,18.7437,18.7437,420000.0
2011-07-11 10:15:00,27.68,27.69,27.59,27.62,723300.0,18.7437,18.7504,18.6827,18.703,723300.0
2011-07-11 10:20:00,27.62,27.7,27.61,27.69,411400.0,18.703,18.7572,18.6963,18.7504,411400.0
2011-07-11 10:25:00,27.7,27.73,27.68,27.72,258600.0,18.7572,18.7775,18.7437,18.7707,258600.0
2011-07-11 10:30:00,27.72,27.73,27.6,27.62,521700.0,18.7707,18.7775,18.6895,18.703,521700.0
2011-07-11 10:35:00,27.61,27.66,27.6,27.61,405600.0,18.6963,18.7301,18.6895,18.6963,405600.0
2011-07-11 10:40:00,27.61,27.62,27.55,27.56,311600.0,18.6963,18.703,18.6556,18.6624,311600.0
2011-07-11 10:45:00,27.56,27.66,27.55,27.66,451000.0,18.6624,18.7301,18.6556,18.7301,451000.0
2011-07-11 10:50:00,27.65,27.69,27.61,27.61,363000.0,18.7233,18.7504,18.6963,18.6963,363000.0
2011-07-11 10:55:00,27.61,27.63,27.55,27.56,142400.0,18.6963,18.7098,18.6556,18.6624,142400.0
2011-07-11 11:00:00,27.55,27.61,27.55,27.56,188300.0,18.6556,18.6963,18.6556,18.6624,188300.0
2011-07-11 11:05:00,27.56,27.65,27.55,27.62,244800.0,18.6624,18.7233,18.6556,18.703,244800.0
2011-07-11 11:10:00,27.64,27.65,27.63,27.64,95100.0,18.7166,18.7233,18.7098,18.7166,95100.0
2011-07-11 11:15:00,27.64,27.7,27.63,27.69,170300.0,18.7166,18.7572,18.7098,18.7504,170300.0
2011-07-11 11:20:00,27.68,27.71,27.67,27.68,232700.0,18.7437,18.764,18.7369,18.7437,232700.0
2011-07-11 11:25:00,27.68,27.69,27.59,27.66,320700.0,18.7437,18.7504,18.6827,18.7301,320700.0
2011-07-11 11:30:00,27.66,27.67,27.6,27.6,271600.0,18.7301,18.7369,18.6895,18.6895,271600.0
2011-07-11 11:35:00,27.6,27.61,27.56,27.56,99600.0,18.6895,18.6963,18.6624,18.6624,99600.0
2011-07-11 11:40:00,27.57,27.61,27.56,27.58,245200.0,18.6692,18.6963,18.6624,18.6759,245200.0
2011-07-11 11:45:00,27.57,27.63,27.57,27.58,228200.0,18.6692,18.7098,18.6692,18.6759,228200.0
2011-07-11 11:50:00,27.58,27.62,27.58,27.62,96900.0,18.6759,18.703,18.6759,18.703,96900.0
2011-07-11 11:55:00,27.61,27.62,27.57,27.59,196700.0,18.6963,18.703,18.6692,18.6827,196700.0
2011-07-11 12:00:00,27.59,27.59,27.56,27.58,239800.0,18.6827,18.6827,18.6624,18.6759,239800.0
2011-07-11 12:05:00,27.58,27.61,27.56,27.61,132300.0,18.6759,18.6963,18.6624,18.6963,132300.0
2011-07-11 12:10:00,27.6,27.61,27.59,27.6,85800.0,18.6895,18.6963,18.6827,18.6895,85800.0
2011-07-11 12:15:00,27.6,27.69,27.6,27.69,159900.0,18.6895,18.7504,18.6895,18.7504,159900.0
2011-07-11 12:20:00,27.68,27.69,27.63,27.64,201200.0,18.7437,18.7504,18.7098,18.7166,201200.0
2011-07-11 12:25:00,27.65,27.68,27.64,27.67,134700.0,18.7233,18.7437,18.7166,18.7369,134700.0
2011-07-11 12:30:00,27.67,27.68,27.64,27.65,129600.0,18.7369,18.7437,18.7166,18.7233,129600.0
2011-07-11 12:35:00,27.65,27.68,27.65,27.66,151500.0,18.7233,18.7437,18.7233,18.7301,151500.0
2011-07-11 12:40:00,27.67,27.69,27.66,27.66,149000.0,18.7369,18.7504,18.7301,18.7301,149000.0
2011-07-11 12:45:00,27.66,27.67,27.62,27.63,263800.0,18.7301,18.7369,18.703,18.7098,263800.0
2011-07-11 12:50:00,27.63,27.66,27.62,27.65,95600.0,18.7098,18.7301,18.703,18.7233,95600.0
2011-07-11 12:55:00,27.64,27.65,27.62,27.62,86000.0,18.7166,18.7233,18.703,18.703,86000.0
2011-07-11 13:00:00,27.63,27.65,27.62,27.65,169800.0,18.7098,18.7233,18.703,18.7233,169800.0
2011-07-11 13:05:00,27.65,27.67,27.64,27.64,165900.0,18.7233,18.7369,18.7166,18.7166,165900.0
2011-07-11 13:10:00,27.64,27.65,27.61,27.63,194300.0,18.7166,18.7233,18.6963,18.7098,194300.0
2011-07-11 13:15:00,27.63,27.63,27.57,27.6,247100.0,18.7098,18.7098,18.6692,18.6895,247100.0
2011-07-11 13:20:00,27.6,27.64,27.58,27.64,86600.0,18.6895,18.7166,18.6759,18.7166,86600.0
2011-07-11 13:25:00,27.63,27.64,27.61,27.63,122400.0,18.7098,18.7166,18.6963,18.7098,122400.0
2011-07-11 13:30:00,27.63,27.66,27.63,27.64,136100.0,18.7098,18.7301,18.7098,18.7166,136100.0
2011-07-11 13:35:00,27.64,27.66,27.61,27.64,167200.0,18.7166,18.7301,18.6963,18.7166,167200.0
2011-07-11 13:40:00,27.64,27.65,27.6,27.65,172700.0,18.7166,18.7233,18.6895,18.7233,172700.0
2011-07-11 13:45:00,27.65,27.65,27.61,27.65,149200.0,18.7233,18.7233,18.6963,18.7233,149200.0
2011-07-11 13:50:00,27.64,27.66,27.63,27.65,66400.0,18.7166,18.7301,18.7098,18.7233,66400.0
2011-07-11 13:55:00,27.66,27.66,27.64,27.66,83500.0,18.7301,18.7301,18.7166,18.7301,83500.0
2011-07-11 14:00:00,27.66,27.66,27.62,27.62,122500.0,18.7301,18.7301,18.703,18.703,122500.0
2011-07-11 14:05:00,27.62,27.67,27.61,27.67,184700.0,18.703,18.7369,18.6963,18.7369,184700.0
2011-07-11 14:10:00,27.67,27.68,27.64,27.66,128000.0,18.7369,18.7437,18.7166,18.7301,128000.0
2011-07-11 14:15:00,27.65,27.66,27.6,27.6,87700.0,18.7233,18.7301,18.6895,18.6895,87700.0
2011-07-11 14:20:00,27.61,27.62,27.57,27.57,252500.0,18.6963,18.703,18.6692,18.6692,252500.0
2011-07-11 14:25:00,27.57,27.6,27.56,27.6,109500.0,18.6692,18.6895,18.6624,18.6895,109500.0
2011-07-11 14:30:00,27.59,27.6,27.55,27.57,195900.0,18.6827,18.6895,18.6556,18.6692,195900.0
2011-07-11 14:35:00,27.57,27.62,27.57,27.61,123900.0,18.6692,18.703,18.6692,18.6963,123900.0
2011-07-11 14:40:00,27.62,27.62,27.58,27.6,171400.0,18.703,18.703,18.6759,18.6895,171400.0
2011-07-11 14:45:00,27.6,27.6,27.56,27.56,153800.0,18.6895,18.6895,18.6624,18.6624,153800.0
2011-07-11 14:50:00,27.56,27.58,27.53,27.56,257600.0,18.6624,18.6759,18.6421,18.6624,257600.0
2011-07-11 14:55:00,27.55,27.57,27.53,27.54,147400.0,18.6556,18.6692,18.6421,18.6489,147400.0
2011-07-11 15:00:00,27.54,27.6,27.53,27.57,230500.0,18.6489,18.6895,18.6421,18.6692,230500.0
2011-07-11 15:05:00,27.57,27.59,27.55,27.55,313100.0,18.6692,18.6827,18.6556,18.6556,313100.0
2011-07-11 15:10:00,27.56,27.59,27.55,27.58,140500.0,18.6624,18.6827,18.6556,18.6759,140500.0
2011-07-11 15:15:00,27.58,27.6,27.57,27.57,226600.0,18.6759,18.6895,18.6692,18.6692,226600.0
2011-07-11 15:20:00,27.57,27.59,27.55,27.57,177600.0,18.6692,18.6827,18.6556,18.6692,177600.0
2011-07-11 15:25:00,27.56,27.58,27.54,27.56,463400.0,18.6624,18.6759,18.6489,18.6624,463400.0
2011-07-11 15:30:00,27.57,27.59,27.55,27.57,373900.0,18.6692,18.6827,18.6556,18.6692,373900.0
2011-07-11 15:35:00,27.57,27.6,27.52,27.53,549200.0,18.6692,18.6895,18.6353,18.6421,549200.0
2011-07-11 15:40:00,27.52,27.54,27.49,27.51,706200.0,18.6353,18.6489,18.615,18.6285,706200.0
2011-07-11 15:45:00,27.51,27.52,27.45,27.46,933300.0,18.6285,18.6353,18.5879,18.5947,933300.0
2011-07-11 15:50:00,27.46,27.51,27.45,27.51,897500.0,18.5947,18.6285,18.5879,18.6285,897500.0
2011-07-11 15:55:00,27.51,27.62,27.5,27.59,3392000.0,18.6285,18.703,18.6218,18.6827,3392000.0
2011-07-12 09:30:00,27.36,27.64,27.35,27.57,690800.0,18.527,18.7166,18.5202,18.6692,690800.0
2011-07-12 09:35:00,27.58,27.73,27.55,27.69,769200.0,18.6759,18.7775,18.6556,18.7504,769200.0
2011-07-12 09:40:00,27.69,27.73,27.59,27.71,947500.0,18.7504,18.7775,18.6827,18.764,947500.0
2011-07-12 09:45:00,27.71,27.71,27.56,27.59,618800.0,18.764,18.764,18.6624,18.6827,618800.0
2011-07-12 09:50:00,27.59,27.75,27.59,27.72,595400.0,18.6827,18.7911,18.6827,18.7707,595400.0
2011-07-12 09:55:00,27.72,27.85,27.72,27.78,614700.0,18.7707,18.8588,18.7707,18.8114,614700.0
2011-07-12 10:00:00,27.78,27.86,27.73,27.8,464100.0,18.8114,18.8655,18.7775,18.8249,464100.0
2011-07-12 10:05:00,27.8,27.84,27.78,27.83,403500.0,18.8249,18.852,18.8114,18.8452,403500.0
2011-07-12 10:10:00,27.82,27.83,27.75,27.76,219600.0,18.8385,18.8452,18.7911,18.7978,219600.0
2011-07-12 10:15:00,27.76,27.82,27.76,27.77,183900.0,18.7978,18.8385,18.7978,18.8046,183900.0
2011-07-12 10:20:00,27.77,27.82,27.72,27.72,182100.0,18.8046,18.8385,18.7707,18.7707,182100.0
2011-07-12 10:25:00,27.72,27.77,27.7,27.72,205300.0,18.7707,18.8046,18.7572,18.7707,205300.0
2011-07-12 10:30:00,27.73,27.73,27.67,27.69,177500.0,18.7775,18.7775,18.7369,18.7504,177500.0
2011-07-12 10:35:00,27.69,27.69,27.63,27.63,227200.0,18.7504,18.7504,18.7098,18.7098,227200.0
2011-07-12 10:40:00,27.62,27.66,27.59,27.63,218600.0,18.703,18.7301,18.6827,18.7098,218600.0
2011-07-12 10:45:00,27.62,27.63,27.56,27.58,266400.0,18.703,18.7098,18.6624,18.6759,266400.0
2011-07-12 10:50:00,27.59,27.62,27.58,27.61,274200.0,18.6827,18.703,18.6759,18.6963,274200.0
2011-07-12 10:55:00,27.62,27.69,27.6,27.68,227700.0,18.703,18.7504,18.6895,18.7437,227700.0
2011-07-12 11:00:00,27.68,27.78,27.67,27.78,329900.0,18.7437,18.8114,18.7369,18.8114,329900.0
2011-07-12 11:05:00,27.78,27.8,27.76,27.76,312700.0,18.8114,18.8249,18.7978,18.7978,312700.0
2011-07-12 11:10:00,27.76,27.77,27.75,27.75,156500.0,18.7978,18.8046,18.7911,18.7911,156500.0
2011-07-12 11:15:00,27.75,27.76,27.75,27.76,89000.0,18.7911,18.7978,18.7911,18.7978,89000.0
2011-07-12 11:20:00,27.76,27.82,27.75,27.82,202800.0,18.7978,18.8385,18.7911,18.8385,202800.0
2011-07-12 11:25:00,27.82,27.84,27.78,27.79,134400.0,18.8385,18.852,18.8114,18.8181,134400.0
2011-07-12 11:30:00,27.78,27.79,27.75,27.76,92500.0,18.8114,18.8181,18.7911,18.7978,92500.0
2011-07-12 11:35:00,27.76,27.81,27.76,27.81,124900.0,18.7978,18.8317,18.7978,18.8317,124900.0
2011-07-12 11:40:00,27.8,27.91,27.8,27.89,448700.0,18.8249,18.8994,18.8249,18.8859,448700.0
2011-07-12 11:45:00,27.9,27.9,27.84,27.85,169600.0,18.8926,18.8926,18.852,18.8588,169600.0
2011-07-12 11:50:00,27.84,27.86,27.83,27.85,540700.0,18.852,18.8655,18.8452,18.8588,540700.0
2011-07-12 11:55:00,27.85,27.87,27.83,27.84,99900.0,18.8588,18.8723,18.8452,18.852,99900.0
2011-07-12 12:00:00,27.84,27.85,27.8,27.81,145400.0,18.852,18.8588,18.8249,18.8317,145400.0
2011-07-12 12:05:00,27.82,27.87,27.8,27.85,115500.0,18.8385,18.8723,18.8249,18.8588,115500.0
2011-07-12 12:10:00,27.86,27.86,27.82,27.83,107400.0,18.8655,18.8655,18.8385,18.8452,107400.0
2011-07-12 12:15:00,27.83,27.86,27.81,27.85,107500.0,18.8452,18.8655,18.8317,18.8588,107500.0
2011-07-12 12:20:00,27.85,27.87,27.85,27.85,48700.0,18.8588,18.8723,18.8588,18.8588,48700.0
2011-07-12 12:25:00,27.85,27.88,27.84,27.86,120200.0,18.8588,18.8791,18.852,18.8655,120200.0
2011-07-12 12:30:00,27.87,27.87,27.85,27.86,177400.0,18.8723,18.8723,18.8588,18.8655,177400.0
2011-07-12 12:35:00,27.86,27.87,27.83,27.84,201300.0,18.8655,18.8723,18.8452,18.852,201300.0
2011-07-12 12:40:00,27.85,27.87,27.83,27.85,207700.0,18.8588,18.8723,18.8452,18.8588,207700.0
2011-07-12 12:45:00,27.86,27.87,27.83,27.83,217900.0,18.8655,18.8723,18.8452,18.8452,217900.0
2011-07-12 12:50:00,27.84,27.85,27.81,27.81,118500.0,18.852,18.8588,18.8317,18.8317,118500.0
2011-07-12 12:55:00,27.8,27.83,27.79,27.82,190200.0,18.8249,18.8452,18.8181,18.8385,190200.0
2011-07-12 13:00:00,27.82,27.83,27.78,27.8,80800.0,18.8385,18.8452,18.8114,18.8249,80800.0
2011-07-12 13:05:00,27.81,27.86,27.8,27.84,218800.0,18.8317,18.8655,18.8249,18.852,218800.0
2011-07-12 13:10:00,27.84,27.85,27.82,27.82,103000.0,18.852,18.8588,18.8385,18.8385,103000.0
2011-07-12 13:15:00,27.82,27.82,27.75,27.79,196500.0,18.8385,18.8385,18.7911,18.8181,196500.0
2011-07-12 13:20:00,27.79,27.8,27.76,27.78,71800.0,18.8181,18.8249,18.7978,18.8114,71800.0
2011-07-12 13:25:00,27.78,27.78,27.73,27.74,184600.0,18.8114,18.8114,18.7775,18.7843,184600.0
2011-07-12 13:30:00,27.74,27.76,27.73,27.76,114900.0,18.7843,18.7978,18.7775,18.7978,114900.0
2011-07-12 13:35:00,27.75,27.76,27.72,27.74,140000.0,18.7911,18.7978,18.7707,18.7843,140000.0
2011-07-12 13:40:00,27.74,27.74,27.7,27.7,152600.0,18.7843,18.7843,18.7572,18.7572,152600.0
2011-07-12 13:45:00,27.7,27.71,27.68,27.69,171700.0,18.7572,18.764,18.7437,18.7504,171700.0
2011-07-12 13:50:00,27.68,27.69,27.66,27.66,113400.0,18.7437,18.7504,18.7301,18.7301,113400.0
2011-07-12 13:55:00,27.66,27.68,27.66,27.67,104200.0,18.7301,18.7437,18.7301,18.7369,104200.0
2011-07-12 14:00:00,27.67,27.74,27.65,27.7,328800.0,18.7369,18.7843,18.7233,18.7572,328800.0
2011-07-12 14:05:00,27.7,27.79,27.68,27.76,218600.0,18.7572,18.8181,18.7437,18.7978,218600.0
2011-07-12 14:10:00,27.77,27.89,27.77,27.82,431600.0,18.8046,18.8859,18.8046,18.8385,431600.0
2011-07-12 14:15:00,27.82,27.91,27.82,27.89,234400.0,18.8385,18.8994,18.8385,18.8859,234400.0
2011-07-12 14:20:00,27.89,27.92,27.84,27.84,325900.0,18.8859,18.9062,18.852,18.852,325900.0
2011-07-12 14:25:00,27.84,27.84,27.79,27.8,175600.0,18.852,18.852,18.8181,18.8249,175600.0
2011-07-12 14:30:00,27.8,27.81,27.71,27.73,339300.0,18.8249,18.8317,18.764,18.7775,339300.0
2011-07-12 14:35:00,27.74,27.75,27.72,27.73,209000.0,18.7843,18.7911,18.7707,18.7775,209000.0
2011-07-12 14:40:00,27.73,27.75,27.72,27.74,162900.0,18.7775,18.7911,18.7707,18.7843,162900.0
2011-07-12 14:45:00,27.73,27.76,27.71,27.76,139200.0,18.7775,18.7978,18.764,18.7978,139200.0
2011-07-12 14:50:00,27.76,27.76,27.71,27.72,155000.0,18.7978,18.7978,18.764,18.7707,155000.0
2011-07-12 14:55:00,27.72,27.74,27.7,27.71,137900.0,18.7707,18.7843,18.7572,18.764,137900.0
2011-07-12 15:00:00,27.71,27.75,27.69,27.69,167900.0,18.764,18.7911,18.7504,18.7504,167900.0
2011-07-12 15:05:00,27.68,27.72,27.65,27.65,384600.0,18.7437,18.7707,18.7233,18.7233,384600.0
2011-07-12 15:10:00,27.65,27.68,27.59,27.59,203600.0,18.7233,18.7437,18.6827,18.6827,203600.0
2011-07-12 15:15:00,27.59,27.66,27.59,27.64,308400.0,18.6827,18.7301,18.6827,18.7166,308400.0
2011-07-12 15:20:00,27.65,27.68,27.61,27.64,226900.0,18.7233,18.7437,18.6963,18.7166,226900.0
2011-07-12 15:25:00,27.63,27.63,27.57,27.59,470600.0,18.7098,18.7098,18.6692,18.6827,470600.0
2011-07-12 15:30:00,27.59,27.61,27.58,27.59,263700.0,18.6827,18.6963,18.6759,18.6827,263700.0
2011-07-12 15:35:00,27.6,27.62,27.56,27.61,382700.0,18.6895,18.703,18.6624,18.6963,382700.0
2011-07-12 15:40:00,27.6,27.61,27.47,27.48,470600.0,18.6895,18.6963,18.6015,18.6082,470600.0
2011-07-12 15:45:00,27.46,27.48,27.39,27.4,722200.0,18.5947,18.6082,18.5473,18.5541,722200.0
2011-07-12 15:50:00,27.4,27.47,27.39,27.39,1011300.0,18.5541,18.6015,18.5473,18.5473,1011300.0
2011-07-12 15:55:00,27.39,27.45,27.39,27.4,1495300.0,18.5473,18.5879,18.5473,18.5541,1495300.0
2011-07-13 09:30:00,27.63,27.67,27.5,27.56,496100.0,18.7098,18.7369,18.6218,18.6624,496100.0
2011-07-13 09:35:00,27.56,27.78,27.54,27.77,493200.0,18.6624,18.8114,18.6489,18.8046,493200.0
2011-07-13 09:40:00,27.77,27.81,27.71,27.76,568700.0,18.8046,18.8317,18.764,18.7978,568700.0
2011-07-13 09:45:00,27.76,27.79,27.67,27.7,512300.0,18.7978,18.8181,18.7369,18.7572,512300.0
2011-07-13 09:50:00,27.69,27.71,27.63,27.64,351300.0,18.7504,18.764,18.7098,18.7166,351300.0
2011-07-13 09:55:00,27.65,27.68,27.61,27.67,496400.0,18.7233,18.7437,18.6963,18.7369,496400.0
2011-07-13 10:00:00,27.66,27.81,27.65,27.8,1000200.0,18.7301,18.8317,18.7233,18.8249,1000200.0
2011-07-13 10:05:00,27.79,27.92,27.79,27.82,511000.0,18.8181,18.9062,18.8181,18.8385,511000.0
2011-07-13 10:10:00,27.82,27.88,27.79,27.83,284300.0,18.8385,18.8791,18.8181,18.8452,284300.0
2011-07-13 10:15:00,27.83,27.9,27.83,27.85,261400.0,18.8452,18.8926,18.8452,18.8588,261400.0
2011-07-13 10:20:00,27.84,27.88,27.84,27.86,233700.0,18.852,18.8791,18.852,18.8655,233700.0
2011-07-13 10:25:00,27.86,27.87,27.8,27.84,200900.0,18.8655,18.8723,18.8249,18.852,200900.0
2011-07-13 10:30:00,27.85,27.91,27.82,27.9,209400.0,18.8588,18.8994,18.8385,18.8926,209400.0
2011-07-13 10:35:00,27.9,28.01,27.9,27.97,701800.0,18.8926,18.9671,18.8926,18.94,701800.0
2011-07-13 10:40:00,27.96,28.07,27.95,28.01,605200.0,18.9333,19.0077,18.9265,18.9671,605200.0
2011-07-13 10:45:00,28.01,28.03,27.96,28.02,332900.0,18.9671,18.9807,18.9333,18.9739,332900.0
2011-07-13 10:50:00,28.02,28.06,28.0,28.03,180000.0,18.9739,19.001,18.9603,18.9807,180000.0
2011-07-13 10:55:00,28.02,28.06,27.96,27.98,291500.0,18.9739,19.001,18.9333,18.9468,291500.0
2011-07-13 11:00:00,27.98,28.0,27.95,27.95,234700.0,18.9468,18.9603,18.9265,18.9265,234700.0
2011-07-13 11:05:00,27.96,28.0,27.96,27.97,102200.0,18.9333,18.9603,18.9333,18.94,102200.0
2011-07-13 11:10:00,27.97,27.98,27.96,27.96,56300.0,18.94,18.9468,18.9333,18.9333,56300.0
2011-07-13 11:15:00,27.96,28.04,27.95,28.04,259400.0,18.9333,18.9874,18.9265,18.9874,259400.0
2011-07-13 11:20:00,28.04,28.09,28.03,28.08,325200.0,18.9874,19.0213,18.9807,19.0145,325200.0
2011-07-13 11:25:00,28.08,28.1,28.04,28.07,201800.0,19.0145,19.0281,18.9874,19.0077,201800.0
2011-07-13 11:30:00,28.07,28.08,28.02,28.08,224900.0,19.0077,19.0145,18.9739,19.0145,224900.0
2011-07-13 11:35:00,28.08,28.09,28.04,28.05,127800.0,19.0145,19.0213,18.9874,18.9942,127800.0
2011-07-13 11:40:00,28.05,28.05,27.95,27.95,209200.0,18.9942,18.9942,18.9265,18.9265,209200.0
2011-07-13 11:45:00,27.95,27.95,27.9,27.91,213500.0,18.9265,18.9265,18.8926,18.8994,213500.0
2011-07-13 11:50:00,27.9,27.92,27.89,27.89,207300.0,18.8926,18.9062,18.8859,18.8859,207300.0
2011-07-13 11:55:00,27.89,27.9,27.86,27.9,145400.0,18.8859,18.8926,18.8655,18.8926,145400.0
2011-07-13 12:00:00,27.9,27.92,27.89,27.91,147100.0,18.8926,18.9062,18.8859,18.8994,147100.0
2011-07-13 12:05:00,27.91,27.91,27.88,27.9,63700.0,18.8994,18.8994,18.8791,18.8926,63700.0
2011-07-13 12:10:00,27.9,27.93,27.89,27.93,120400.0,18.8926,18.9129,18.8859,18.9129,120400.0
2011-07-13 12:15:00,27.92,27.94,27.9,27.93,107100.0,18.9062,18.9197,18.8926,18.9129,107100.0
2011-07-13 12:20:00,27.94,27.95,27.91,27.92,96500.0,18.9197,18.9265,18.8994,18.9062,96500.0
2011-07-13 12:25:00,27.91,27.92,27.89,27.91,172100.0,18.8994,18.9062,18.8859,18.8994,172100.0
2011-07-13 12:30:00,27.91,27.91,27.86,27.87,112100.0,18.8994,18.8994,18.8655,18.8723,112100.0
2011-07-13 12:35:00,27.88,27.94,27.87,27.93,402400.0,18.8791,18.9197,18.8723,18.9129,402400.0
2011-07-13 12:40:00,27.94,27.94,27.91,27.92,113400.0,18.9197,18.9197,18.8994,18.9062,113400.0
2011-07-13 12:45:00,27.92,27.94,27.89,27.93,200300.0,18.9062,18.9197,18.8859,18.9129,200300.0
2011-07-13 12:50:00,27.93,27.93,27.9,27.92,108400.0,18.9129,18.9129,18.8926,18.9062,108400.0
2011-07-13 12:55:00,27.92,27.92,27.9,27.92,61300.0,18.9062,18.9062,18.8926,18.9062,61300.0
2011-07-13 13:00:00,27.92,27.93,27.84,27.87,266100.0,18.9062,18.9129,18.852,18.8723,266100.0
2011-07-13 13:05:00,27.86,27.87,27.84,27.85,160600.0,18.8655,18.8723,18.852,18.8588,160600.0
2011-07-13 13:10:00,27.85,27.86,27.83,27.83,139600.0,18.8588,18.8655,18.8452,18.8452,139600.0
2011-07-13 13:15:00,27.83,27.86,27.82,27.85,172700.0,18.8452,18.8655,18.8385,18.8588,172700.0
2011-07-13 13:20:00,27.86,27.86,27.84,27.84,49200.0,18.8655,18.8655,18.852,18.852,49200.0
2011-07-13 13:25:00,27.85,27.88,27.84,27.88,249600.0,18.8588,18.8791,18.852,18.8791,249600.0
2011-07-13 13:30:00,27.88,27.91,27.87,27.89,517600.0,18.8791,18.8994,18.8723,18.8859,517600.0
2011-07-13 13:35:00,27.89,27.9,27.87,27.89,129300.0,18.8859,18.8926,18.8723,18.8859,129300.0
2011-07-13 13:40:00,27.9,27.9,27.86,27.86,84700.0,18.8926,18.8926,18.8655,18.8655,84700.0
2011-07-13 13:45:00,27.86,27.87,27.84,27.84,75600.0,18.8655,18.8723,18.852,18.852,75600.0
2011-07-13 13:50:00,27.84,27.85,27.8,27.8,97600.0,18.852,18.8588,18.8249,18.8249,97600.0
2011-07-13 13:55:00,27.81,27.82,27.78,27.78,136600.0,18.8317,18.8385,18.8114,18.8114,136600.0
2011-07-13 14:00:00,27.78,27.82,27.77,27.82,150100.0,18.8114,18.8385,18.8046,18.8385,150100.0
2011-07-13 14:05:00,27.82,27.83,27.79,27.79,150000.0,18.8385,18.8452,18.8181,18.8181,150000.0
2011-07-13 14:10:00,27.79,27.8,27.72,27.74,141300.0,18.8181,18.8249,18.7707,18.7843,141300.0
2011-07-13 14:15:00,27.75,27.78,27.73,27.75,166500.0,18.7911,18.8114,18.7775,18.7911,166500.0
2011-07-13 14:20:00,27.75,27.76,27.7,27.74,214700.0,18.7911,18.7978,18.7572,18.7843,214700.0
2011-07-13 14:25:00,27.73,27.76,27.72,27.75,164200.0,18.7775,18.7978,18.7707,18.7911,164200.0
2011-07-13 14:30:00,27.75,27.76,27.71,27.72,296800.0,18.7911,18.7978,18.764,18.7707,296800.0
2011-07-13 14:35:00,27.73,27.76,27.71,27.75,220100.0,18.7775,18.7978,18.764,18.7911,220100.0
2011-07-13 14:40:00,27.75,27.75,27.7,27.71,230000.0,18.7911,18.7911,18.7572,18.764,230000.0
2011-07-13 14:45:00,27.7,27.74,27.69,27.74,232700.0,18.7572,18.7843,18.7504,18.7843,232700.0
2011-07-13 14:50:00,27.74,27.78,27.73,27.75,171400.0,18.7843,18.8114,18.7775,18.7911,171400.0
2011-07-13 14:55:00,27.74,27.75,27.68,27.69,141200.0,18.7843,18.7911,18.7437,18.7504,141200.0
2011-07-13 15:00:00,27.68,27.75,27.68,27.7,226700.0,18.7437,18.7911,18.7437,18.7572,226700.0
2011-07-13 15:05:00,27.7,27.7,27.61,27.65,513500.0,18.7572,18.7572,18.6963,18.7233,513500.0
2011-07-13 15:10:00,27.65,27.67,27.6,27.62,869900.0,18.7233,18.7369,18.6895,18.703,869900.0
2011-07-13 15:15:00,27.62,27.64,27.6,27.62,309600.0,18.703,18.7166,18.6895,18.703,309600.0
2011-07-13 15:20:00,27.61,27.61,27.57,27.59,445700.0,18.6963,18.6963,18.6692,18.6827,445700.0
2011-07-13 15:25:00,27.58,27.63,27.58,27.6,314300.0,18.6759,18.7098,18.6759,18.6895,314300.0
2011-07-13 15:30:00,27.6,27.62,27.58,27.61,789100.0,18.6895,18.703,18.6759,18.6963,789100.0
2011-07-13 15:35:00,27.61,27.63,27.55,27.55,273400.0,18.6963,18.7098,18.6556,18.6556,273400.0
2011-07-13 15:40:00,27.55,27.56,27.5,27.51,954300.0,18.6556,18.6624,18.6218,18.6285,954300.0
2011-07-13 15:45:00,27.52,27.54,27.47,27.49,747100.0,18.6353,18.6489,18.6015,18.615,747100.0
2011-07-13 15:50:00,27.5,27.55,27.49,27.55,532300.0,18.6218,18.6556,18.615,18.6556,532300.0
2011-07-13 15:55:00,27.54,27.57,27.52,27.54,1148200.0,18.6489,18.6692,18.6353,18.6489,1148200.0
2011-07-14 09:30:00,27.68,27.78,27.44,27.64,1237300.0,18.7437,18.8114,18.5811,18.7166,1237300.0
2011-07-14 09:35:00,27.63,27.7,27.56,27.57,507400.0,18.7098,18.7572,18.6624,18.6692,507400.0
2011-07-14 09:40:00,27.58,27.64,27.56,27.62,307600.0,18.6759,18.7166,18.6624,18.703,307600.0
2011-07-14 09:45:00,27.62,27.67,27.58,27.66,366300.0,18.703,18.7369,18.6759,18.7301,366300.0
2011-07-14 09:50:00,27.65,27.78,27.65,27.77,602100.0,18.7233,18.8114,18.7233,18.8046,602100.0
2011-07-14 09:55:00,27.77,27.8,27.68,27.68,335300.0,18.8046,18.8249,18.7437,18.7437,335300.0
2011-07-14 10:00:00,27.67,27.72,27.59,27.62,461100.0,18.7369,18.7707,18.6827,18.703,461100.0
2011-07-14 10:05:00,27.62,27.67,27.6,27.62,388500.0,18.703,18.7369,18.6895,18.703,388500.0
2011-07-14 10:10:00,27.62,27.64,27.53,27.55,656700.0,18.703,18.7166,18.6421,18.6556,656700.0
2011-07-14 10:15:00,27.55,27.58,27.5,27.56,499100.0,18.6556,18.6759,18.6218,18.6624,499100.0
2011-07-14 10:20:00,27.56,27.61,27.55,27.58,118600.0,18.6624,18.6963,18.6556,18.6759,118600.0
2011-07-14 10:25:00,27.58,27.65,27.55,27.55,415000.0,18.6759,18.7233,18.6556,18.6556,415000.0
2011-07-14 10:30:00,27.55,27.58,27.45,27.45,479200.0,18.6556,18.6759,18.5879,18.5879,479200.0
2011-07-14 10:35:00,27.45,27.51,27.44,27.45,724800.0,18.5879,18.6285,18.5811,18.5879,724800.0
2011-07-14 10:40:00,27.45,27.46,27.39,27.39,507000.0,18.5879,18.5947,18.5473,18.5473,507000.0
2011-07-14 10:45:00,27.39,27.42,27.39,27.41,376700.0,18.5473,18.5676,18.5473,18.5608,376700.0
2011-07-14 10:50:00,27.4,27.45,27.36,27.37,866800.0,18.5541,18.5879,18.527,18.5337,866800.0
2011-07-14 10:55:00,27.36,27.38,27.28,27.37,436400.0,18.527,18.5405,18.4728,18.5337,436400.0
2011-07-14 11:00:00,27.37,27.46,27.37,27.43,272500.0,18.5337,18.5947,18.5337,18.5744,272500.0
2011-07-14 11:05:00,27.43,27.45,27.4,27.44,242300.0,18.5744,18.5879,18.5541,18.5811,242300.0
2011-07-14 11:10:00,27.44,27.45,27.37,27.39,297400.0,18.5811,18.5879,18.5337,18.5473,297400.0
2011-07-14 11:15:00,27.39,27.45,27.38,27.44,241700.0,18.5473,18.5879,18.5405,18.5811,241700.0
2011-07-14 11:20:00,27.44,27.45,27.41,27.43,94400.0,18.5811,18.5879,18.5608,18.5744,94400.0
2011-07-14 11:25:00,27.43,27.49,27.42,27.48,379800.0,18.5744,18.615,18.5676,18.6082,379800.0
2011-07-14 11:30:00,27.48,27.48,27.42,27.44,197300.0,18.6082,18.6082,18.5676,18.5811,197300.0
2011-07-14 11:35:00,27.43,27.47,27.42,27.43,214100.0,18.5744,18.6015,18.5676,18.5744,214100.0
2011-07-14 11:40:00,27.43,27.49,27.43,27.48,150400.0,18.5744,18.615,18.5744,18.6082,150400.0
2011-07-14 11:45:00,27.47,27.49,27.45,27.46,170100.0,18.6015,18.615,18.5879,18.5947,170100.0
2011-07-14 11:50:00,27.45,27.46,27.42,27.43,69900.0,18.5879,18.5947,18.5676,18.5744,69900.0
2011-07-14 11:55:00,27.43,27.44,27.41,27.41,133200.0,18.5744,18.5811,18.5608,18.5608,133200.0
2011-07-14 12:00:00,27.41,27.42,27.4,27.41,122200.0,18.5608,18.5676,18.5541,18.5608,122200.0
2011-07-14 12:05:00,27.41,27.44,27.36,27.38,190800.0,18.5608,18.5811,18.527,18.5405,190800.0
2011-07-14 12:10:00,27.37,27.39,27.34,27.38,105600.0,18.5337,18.5473,18.5134,18.5405,105600.0
2011-07-14 12:15:00,27.37,27.4,27.33,27.37,253300.0,18.5337,18.5541,18.5067,18.5337,253300.0
2011-07-14 12:20:00,27.37,27.39,27.36,27.36,192200.0,18.5337,18.5473,18.527,18.527,192200.0
2011-07-14 12:25:00,27.36,27.4,27.36,27.39,78700.0,18.527,18.5541,18.527,18.5473,78700.0
2011-07-14 12:30:00,27.39,27.46,27.39,27.43,181000.0,18.5473,18.5947,18.5473,18.5744,181000.0
2011-07-14 12:35:00,27.44,27.5,27.44,27.47,209000.0,18.5811,18.6218,18.5811,18.6015,209000.0
2011-07-14 12:40:00,27.47,27.5,27.46,27.47,162000.0,18.6015,18.6218,18.5947,18.6015,162000.0
2011-07-14 12:45:00,27.47,27.47,27.41,27.43,240600.0,18.6015,18.6015,18.5608,18.5744,240600.0
2011-07-14 12:50:00,27.43,27.44,27.34,27.34,175400.0,18.5744,18.5811,18.5134,18.5134,175400.0
2011-07-14 12:55:00,27.35,27.4,27.35,27.39,134400.0,18.5202,18.5541,18.5202,18.5473,134400.0
2011-07-14 13:00:00,27.39,27.43,27.37,27.37,189600.0,18.5473,18.5744,18.5337,18.5337,189600.0
2011-07-14 13:05:00,27.37,27.42,27.37,27.42,186200.0,18.5337,18.5676,18.5337,18.5676,186200.0
2011-07-14 13:10:00,27.42,27.44,27.34,27.34,169200.0,18.5676,18.5811,18.5134,18.5134,169200.0
2011-07-14 13:15:00,27.35,27.37,27.31,27.32,335200.0,18.5202,18.5337,18.4931,18.4999,335200.0
2011-07-14 13:20:00,27.31,27.34,27.28,27.33,153500.0,18.4931,18.5134,18.4728,18.5067,153500.0
2011-07-14 13:25:00,27.33,27.4,27.3,27.4,361800.0,18.5067,18.5541,18.4863,18.5541,361800.0
2011-07-14 13:30:00,27.4,27.58,27.37,27.52,893600.0,18.5541,18.6759,18.5337,18.6353,893600.0
2011-07-14 13:35:00,27.52,27.55,27.46,27.49,483400.0,18.6353,18.6556,18.5947,18.615,483400.0
2011-07-14 13:40:00,27.49,27.54,27.46,27.46,254300.0,18.615,18.6489,18.5947,18.5947,254300.0
2011-07-14 13:45:00,27.47,27.47,27.41,27.44,194700.0,18.6015,18.6015,18.5608,18.5811,194700.0
2011-07-14 13:50:00,27.44,27.45,27.4,27.42,123600.0,18.5811,18.5879,18.5541,18.5676,123600.0
2011-07-14 13:55:00,27.42,27.49,27.39,27.48,137100.0,18.5676,18.615,18.5473,18.6082,137100.0
2011-07-14 14:00:00,27.48,27.51,27.46,27.47,170700.0,18.6082,18.6285,18.5947,18.6015,170700.0
2011-07-14 14:05:00,27.46,27.47,27.42,27.46,139700.0,18.5947,18.6015,18.5676,18.5947,139700.0
2011-07-14 14:10:00,27.46,27.55,27.45,27.54,436400.0,18.5947,18.6556,18.5879,18.6489,436400.0
2011-07-14 14:15:00,27.53,27.55,27.47,27.48,269000.0,18.6421,18.6556,18.6015,18.6082,269000.0
2011-07-14 14:20:00,27.48,27.52,27.44,27.44,298500.0,18.6082,18.6353,18.5811,18.5811,298500.0
2011-07-14 14:25:00,27.44,27.44,27.37,27.41,279800.0,18.5811,18.5811,18.5337,18.5608,279800.0
2011-07-14 14:30:00,27.4,27.45,27.38,27.42,173500.0,18.5541,18.5879,18.5405,18.5676,173500.0
2011-07-14 14:35:00,27.42,27.42,27.37,27.39,194900.0,18.5676,18.5676,18.5337,18.5473,194900.0
2011-07-14 14:40:00,27.38,27.42,27.38,27.41,83100.0,18.5405,18.5676,18.5405,18.5608,83100.0
2011-07-14 14:45:00,27.4,27.41,27.35,27.35,139000.0,18.5541,18.5608,18.5202,18.5202,139000.0
2011-07-14 14:50:00,27.35,27.39,27.33,27.35,168700.0,18.5202,18.5473,18.5067,18.5202,168700.0
2011-07-14 14:55:00,27.35,27.39,27.34,27.38,183800.0,18.5202,18.5473,18.5134,18.5405,183800.0
2011-07-14 15:00:00,27.39,27.42,27.37,27.38,140100.0,18.5473,18.5676,18.5337,18.5405,140100.0
2011-07-14 15:05:00,27.39,27.39,27.28,27.3,260700.0,18.5473,18.5473,18.4728,18.4863,260700.0
2011-07-14 15:10:00,27.3,27.36,27.28,27.32,413500.0,18.4863,18.527,18.4728,18.4999,413500.0
2011-07-14 15:15:00,27.32,27.34,27.27,27.29,339800.0,18.4999,18.5134,18.466,18.4796,339800.0
2011-07-14 15:20:00,27.29,27.36,27.28,27.3,412400.0,18.4796,18.527,18.4728,18.4863,412400.0
2011-07-14 15:25:00,27.3,27.32,27.27,27.31,295200.0,18.4863,18.4999,18.466,18.4931,295200.0
2011-07-14 15:30:00,27.31,27.33,27.29,27.31,208000.0,18.4931,18.5067,18.4796,18.4931,208000.0
2011-07-14 15:35:00,27.31,27.38,27.3,27.35,292000.0,18.4931,18.5405,18.4863,18.5202,292000.0
2011-07-14 15:40:00,27.35,27.36,27.28,27.29,303200.0,18.5202,18.527,18.4728,18.4796,303200.0
2011-07-14 15:45:00,27.3,27.33,27.29,27.32,650800.0,18.4863,18.5067,18.4796,18.4999,650800.0
2011-07-14 15:50:00,27.32,27.32,27.23,27.3,1038600.0,18.4999,18.4999,18.4389,18.4863,1038600.0
2011-07-14 15:55:00,27.3,27.32,27.25,27.29,1205100.0,18.4863,18.4999,18.4525,18.4796,1205100.0
2011-07-15 09:30:00,27.38,27.44,27.16,27.42,3605700.0,18.5405,18.5811,18.3915,18.5676,3605700.0
2011-07-15 09:35:00,27.41,27.48,27.4,27.44,419600.0,18.5608,18.6082,18.5541,18.5811,419600.0
2011-07-15 09:40:00,27.45,27.45,27.34,27.38,719500.0,18.5879,18.5879,18.5134,18.5405,719500.0
2011-07-15 09:45:00,27.39,27.42,27.32,27.42,490700.0,18.5473,18.5676,18.4999,18.5676,490700.0
2011-07-15 09:50:00,27.41,27.48,27.38,27.38,602400.0,18.5608,18.6082,18.5405,18.5405,602400.0
2011-07-15 09:55:00,27.39,27.42,27.33,27.4,773800.0,18.5473,18.5676,18.5067,18.5541,773800.0
2011-07-15 10:00:00,27.4,27.53,27.4,27.44,497300.0,18.5541,18.6421,18.5541,18.5811,497300.0
2011-07-15 10:05:00,27.44,27.47,27.36,27.38,552100.0,18.5811,18.6015,18.527,18.5405,552100.0
2011-07-15 10:10:00,27.38,27.39,27.34,27.37,627000.0,18.5405,18.5473,18.5134,18.5337,627000.0
2011-07-15 10:15:00,27.38,27.38,27.23,27.24,554700.0,18.5405,18.5405,18.4389,18.4457,554700.0
2011-07-15 10:20:00,27.23,27.31,27.2,27.3,740500.0,18.4389,18.4931,18.4186,18.4863,740500.0
2011-07-15 10:25:00,27.3,27.3,27.21,27.26,274600.0,18.4863,18.4863,18.4254,18.4593,274600.0
2011-07-15 10:30:00,27.26,27.28,27.2,27.2,285200.0,18.4593,18.4728,18.4186,18.4186,285200.0
2011-07-15 10:35:00,27.2,27.21,27.1,27.11,466000.0,18.4186,18.4254,18.3509,18.3577,466000.0
2011-07-15 10:40:00,27.11,27.22,27.09,27.22,402800.0,18.3577,18.4322,18.3441,18.4322,402800.0
2011-07-15 10:45:00,27.22,27.23,27.2,27.21,187900.0,18.4322,18.4389,18.4186,18.4254,187900.0
2011-07-15 10:50:00,27.21,27.25,27.2,27.24,293300.0,18.4254,18.4525,18.4186,18.4457,293300.0
2011-07-15 10:55:00,27.24,27.25,27.19,27.24,364300.0,18.4457,18.4525,18.4118,18.4457,364300.0
2011-07-15 11:00:00,27.24,27.29,27.21,27.26,320700.0,18.4457,18.4796,18.4254,18.4593,320700.0
2011-07-15 11:05:00,27.27,27.34,27.2,27.3,507100.0,18.466,18.5134,18.4186,18.4863,507100.0
2011-07-15 11:10:00,27.3,27.33,27.27,27.32,354900.0,18.4863,18.5067,18.466,18.4999,354900.0
2011-07-15 11:15:00,27.32,27.38,27.32,27.33,337100.0,18.4999,18.5405,18.4999,18.5067,337100.0
2011-07-15 11:20:00,27.34,27.35,27.31,27.35,201300.0,18.5134,18.5202,18.4931,18.5202,201300.0
2011-07-15 11:25:00,27.34,27.35,27.32,27.33,328900.0,18.5134,18.5202,18.4999,18.5067,328900.0
2011-07-15 11:30:00,27.33,27.34,27.31,27.32,112300.0,18.5067,18.5134,18.4931,18.4999,112300.0
2011-07-15 11:35:00,27.32,27.33,27.29,27.29,119900.0,18.4999,18.5067,18.4796,18.4796,119900.0
2011-07-15 11:40:00,27.3,27.3,27.26,27.29,256600.0,18.4863,18.4863,18.4593,18.4796,256600.0
2011-07-15 11:45:00,27.29,27.33,27.28,27.3,118700.0,18.4796,18.5067,18.4728,18.4863,118700.0
2011-07-15 11:50:00,27.3,27.34,27.29,27.33,119000.0,18.4863,18.5134,18.4796,18.5067,119000.0
2011-07-15 11:55:00,27.32,27.33,27.28,27.29,97800.0,18.4999,18.5067,18.4728,18.4796,97800.0
2011-07-15 12:00:00,27.3,27.39,27.3,27.39,527900.0,18.4863,18.5473,18.4863,18.5473,527900.0
2011-07-15 12:05:00,27.39,27.41,27.3,27.33,340400.0,18.5473,18.5608,18.4863,18.5067,340400.0
2011-07-15 12:10:00,27.33,27.38,27.33,27.35,181200.0,18.5067,18.5405,18.5067,18.5202,181200.0
2011-07-15 12:15:00,27.35,27.37,27.3,27.3,165800.0,18.5202,18.5337,18.4863,18.4863,165800.0
2011-07-15 12:20:00,27.3,27.32,27.28,27.29,123800.0,18.4863,18.4999,18.4728,18.4796,123800.0
2011-07-15 12:25:00,27.29,27.31,27.29,27.31,75400.0,18.4796,18.4931,18.4796,18.4931,75400.0
2011-07-15 12:30:00,27.31,27.32,27.28,27.3,153500.0,18.4931,18.4999,18.4728,18.4863,153500.0
2011-07-15 12:35:00,27.31,27.32,27.3,27.31,76400.0,18.4931,18.4999,18.4863,18.4931,76400.0
2011-07-15 12:40:00,27.3,27.31,27.22,27.23,136400.0,18.4863,18.4931,18.4322,18.4389,136400.0
2011-07-15 12:45:00,27.24,27.31,27.24,27.29,218600.0,18.4457,18.4931,18.4457,18.4796,218600.0
2011-07-15 12:50:00,27.29,27.29,27.24,27.24,123400.0,18.4796,18.4796,18.4457,18.4457,123400.0
2011-07-15 12:55:00,27.24,27.29,27.23,27.23,137600.0,18.4457,18.4796,18.4389,18.4389,137600.0
2011-07-15 13:00:00,27.23,27.24,27.2,27.22,138200.0,18.4389,18.4457,18.4186,18.4322,138200.0
2011-07-15 13:05:00,27.23,27.26,27.21,27.25,111900.0,18.4389,18.4593,18.4254,18.4525,111900.0
2011-07-15 13:10:00,27.26,27.26,27.21,27.23,73900.0,18.4593,18.4593,18.4254,18.4389,73900.0
2011-07-15 13:15:00,27.23,27.26,27.22,27.23,103600.0,18.4389,18.4593,18.4322,18.4389,103600.0
2011-07-15 13:20:00,27.23,27.25,27.21,27.22,95600.0,18.4389,18.4525,18.4254,18.4322,95600.0
2011-07-15 13:25:00,27.21,27.23,27.2,27.2,163700.0,18.4254,18.4389,18.4186,18.4186,163700.0
2011-07-15 13:30:00,27.21,27.25,27.2,27.24,191600.0,18.4254,18.4525,18.4186,18.4457,191600.0
2011-07-15 13:35:00,27.24,27.28,27.19,27.19,339200.0,18.4457,18.4728,18.4118,18.4118,339200.0
2011-07-15 13:40:00,27.2,27.2,27.17,27.19,113200.0,18.4186,18.4186,18.3983,18.4118,113200.0
2011-07-15 13:45:00,27.18,27.19,27.13,27.13,236000.0,18.4051,18.4118,18.3712,18.3712,236000.0
2011-07-15 13:50:00,27.14,27.14,27.09,27.1,218800.0,18.378,18.378,18.3441,18.3509,218800.0
2011-07-15 13:55:00,27.11,27.11,27.04,27.07,663100.0,18.3577,18.3577,18.3103,18.3306,663100.0
2011-07-15 14:00:00,27.07,27.09,27.04,27.04,230700.0,18.3306,18.3441,18.3103,18.3103,230700.0
2011-07-15 14:05:00,27.04,27.06,27.0,27.03,392300.0,18.3103,18.3238,18.2832,18.3035,392300.0
2011-07-15 14:10:00,27.03,27.06,27.01,27.03,201800.0,18.3035,18.3238,18.29,18.3035,201800.0
2011-07-15 14:15:00,27.03,27.11,27.0,27.1,623400.0,18.3035,18.3577,18.2832,18.3509,623400.0
2011-07-15 14:20:00,27.11,27.11,27.05,27.07,246300.0,18.3577,18.3577,18.317,18.3306,246300.0
2011-07-15 14:25:00,27.07,27.07,27.01,27.02,196700.0,18.3306,18.3306,18.29,18.2967,196700.0
2011-07-15 14:30:00,27.03,27.03,26.97,26.98,395400.0,18.3035,18.3035,18.2629,18.2696,395400.0
2011-07-15 14:35:00,26.97,27.0,26.94,27.0,466700.0,18.2629,18.2832,18.2426,18.2832,466700.0
2011-07-15 14:40:00,27.0,27.07,26.99,27.07,217900.0,18.2832,18.3306,18.2764,18.3306,217900.0
2011-07-15 14:45:00,27.07,27.13,27.07,27.12,402600.0,18.3306,18.3712,18.3306,18.3644,402600.0
2011-07-15 14:50:00,27.12,27.14,27.07,27.07,262300.0,18.3644,18.378,18.3306,18.3306,262300.0
2011-07-15 14:55:00,27.07,27.1,27.07,27.09,249600.0,18.3306,18.3509,18.3306,18.3441,249600.0
2011-07-15 15:00:00,27.09,27.14,27.08,27.08,216900.0,18.3441,18.378,18.3374,18.3374,216900.0
2011-07-15 15:05:00,27.08,27.11,27.04,27.11,233000.0,18.3374,18.3577,18.3103,18.3577,233000.0
2011-07-15 15:10:00,27.11,27.14,27.1,27.14,221100.0,18.3577,18.378,18.3509,18.378,221100.0
2011-07-15 15:15:00,27.13,27.15,27.12,27.13,233700.0,18.3712,18.3848,18.3644,18.3712,233700.0
2011-07-15 15:20:00,27.13,27.15,27.1,27.14,222600.0,18.3712,18.3848,18.3509,18.378,222600.0
2011-07-15 15:25:00,27.14,27.23,27.14,27.21,441600.0,18.378,18.4389,18.378,18.4254,441600.0
2011-07-15 15:30:00,27.2,27.25,27.14,27.15,493900.0,18.4186,18.4525,18.378,18.3848,493900.0
2011-07-15 15:35:00,27.16,27.16,27.11,27.15,501400.0,18.3915,18.3915,18.3577,18.3848,501400.0
2011-07-15 15:40:00,27.15,27.21,27.14,27.21,592200.0,18.3848,18.4254,18.378,18.4254,592200.0
2011-07-15 15:45:00,27.2,27.21,27.14,27.19,1140400.0,18.4186,18.4254,18.378,18.4118,1140400.0
2011-07-15 15:50:00,27.18,27.23,27.18,27.22,895800.0,18.4051,18.4389,18.4051,18.4322,895800.0
2011-07-15 15:55:00,27.21,27.22,27.18,27.19,1677200.0,18.4254,18.4322,18.4051,18.4118,1677200.0
2011-07-18 09:30:00,27.03,27.25,26.98,27.11,729800.0,18.3035,18.4525,18.2696,18.3577,729800.0
2011-07-18 09:35:00,27.1,27.12,27.01,27.01,615800.0,18.3509,18.3644,18.29,18.29,615800.0
2011-07-18 09:40:00,27.02,27.05,27.0,27.02,842100.0,18.2967,18.317,18.2832,18.2967,842100.0
2011-07-18 09:45:00,27.03,27.1,26.98,26.99,454300.0,18.3035,18.3509,18.2696,18.2764,454300.0
2011-07-18 09:50:00,26.99,27.03,26.94,27.0,435600.0,18.2764,18.3035,18.2426,18.2832,435600.0
2011-07-18 09:55:00,27.0,27.01,26.94,27.0,501300.0,18.2832,18.29,18.2426,18.2832,501300.0
2011-07-18 10:00:00,26.99,27.04,26.9,26.94,785900.0,18.2764,18.3103,18.2155,18.2426,785900.0
2011-07-18 10:05:00,26.93,26.94,26.83,26.84,1080900.0,18.2358,18.2426,18.1681,18.1748,1080900.0
2011-07-18 10:10:00,26.83,26.87,26.65,26.68,1263300.0,18.1681,18.1952,18.0462,18.0665,1263300.0
2011-07-18 10:15:00,26.69,26.95,26.67,26.68,767300.0,18.0733,18.2493,18.0597,18.0665,767300.0
2011-07-18 10:20:00,26.68,26.7,26.65,26.67,1181100.0,18.0665,18.08,18.0462,18.0597,1181100.0
2011-07-18 10:25:00,26.66,26.74,26.63,26.72,862000.0,18.053,18.1071,18.0326,18.0936,862000.0
2011-07-18 10:30:00,26.71,26.73,26.61,26.62,496100.0,18.0868,18.1004,18.0191,18.0259,496100.0
2011-07-18 10:35:00,26.62,26.67,26.58,26.6,1178400.0,18.0259,18.0597,17.9988,18.0123,1178400.0
2011-07-18 10:40:00,26.6,26.83,26.55,26.6,953700.0,18.0123,18.1681,17.9785,18.0123,953700.0
2011-07-18 10:45:00,26.6,26.63,26.54,26.54,640300.0,18.0123,18.0326,17.9717,17.9717,640300.0
2011-07-18 10:50:00,26.54,26.56,26.46,26.47,1403200.0,17.9717,17.9852,17.9175,17.9243,1403200.0
2011-07-18 10:55:00,26.47,26.54,26.45,26.52,805800.0,17.9243,17.9717,17.9108,17.9582,805800.0
2011-07-18 11:00:00,26.53,26.57,26.52,26.54,390700.0,17.9649,17.992,17.9582,17.9717,390700.0
2011-07-18 11:05:00,26.55,26.57,26.49,26.5,352400.0,17.9785,17.992,17.9378,17.9446,352400.0
2011-07-18 11:10:00,26.49,26.7,26.39,26.42,970800.0,17.9378,18.08,17.8701,17.8904,970800.0
2011-07-18 11:15:00,26.42,26.43,26.39,26.41,377600.0,17.8904,17.8972,17.8701,17.8837,377600.0
2011-07-18 11:20:00,26.41,26.51,26.4,26.51,302300.0,17.8837,17.9514,17.8769,17.9514,302300.0
2011-07-18 11:25:00,26.5,26.59,26.5,26.58,467700.0,17.9446,18.0056,17.9446,17.9988,467700.0
2011-07-18 11:30:00,26.58,26.59,26.54,26.58,644300.0,17.9988,18.0056,17.9717,17.9988,644300.0
2011-07-18 11:35:00,26.58,26.61,26.52,26.54,363200.0,17.9988,18.0191,17.9582,17.9717,363200.0
2011-07-18 11:40:00,26.54,26.54,26.45,26.45,317000.0,17.9717,17.9717,17.9108,17.9108,317000.0
2011-07-18 11:45:00,26.45,26.52,26.42,26.51,400000.0,17.9108,17.9582,17.8904,17.9514,400000.0
2011-07-18 11:50:00,26.52,26.53,26.49,26.49,334800.0,17.9582,17.9649,17.9378,17.9378,334800.0
2011-07-18 11:55:00,26.48,26.5,26.45,26.46,446600.0,17.9311,17.9446,17.9108,17.9175,446600.0
2011-07-18 12:00:00,26.46,26.48,26.45,26.46,349400.0,17.9175,17.9311,17.9108,17.9175,349400.0
2011-07-18 12:05:00,26.45,26.46,26.43,26.45,295000.0,17.9108,17.9175,17.8972,17.9108,295000.0
2011-07-18 12:10:00,26.45,26.45,26.37,26.38,918600.0,17.9108,17.9108,17.8566,17.8634,918600.0
2011-07-18 12:15:00,26.38,26.47,26.37,26.45,504000.0,17.8634,17.9243,17.8566,17.9108,504000.0
2011-07-18 12:20:00,26.45,26.46,26.41,26.41,377300.0,17.9108,17.9175,17.8837,17.8837,377300.0
2011-07-18 12:25:00,26.42,26.43,26.4,26.43,214400.0,17.8904,17.8972,17.8769,17.8972,214400.0
2011-07-18 12:30:00,26.43,26.44,26.42,26.44,353500.0,17.8972,17.904,17.8904,17.904,353500.0
2011-07-18 12:35:00,26.44,26.51,26.43,26.49,203600.0,17.904,17.9514,17.8972,17.9378,203600.0
2011-07-18 12:40:00,26.48,26.51,26.46,26.51,265200.0,17.9311,17.9514,17.9175,17.9514,265200.0
2011-07-18 12:45:00,26.51,26.51,26.46,26.47,813600.0,17.9514,17.9514,17.9175,17.9243,813600.0
2011-07-18 12:50:00,26.46,26.48,26.42,26.45,415400.0,17.9175,17.9311,17.8904,17.9108,415400.0
2011-07-18 12:55:00,26.46,26.57,26.45,26.55,296000.0,17.9175,17.992,17.9108,17.9785,296000.0
2011-07-18 13:00:00,26.56,26.61,26.55,26.6,314200.0,17.9852,18.0191,17.9785,18.0123,314200.0
2011-07-18 13:05:00,26.6,26.64,26.6,26.62,112800.0,18.0123,18.0394,18.0123,18.0259,112800.0
2011-07-18 13:10:00,26.61,26.62,26.58,26.59,947300.0,18.0191,18.0259,17.9988,18.0056,947300.0
2011-07-18 13:15:00,26.6,26.6,26.52,26.52,363100.0,18.0123,18.0123,17.9582,17.9582,363100.0
2011-07-18 13:20:00,26.52,26.57,26.5,26.51,225500.0,17.9582,17.992,17.9446,17.9514,225500.0
2011-07-18 13:25:00,26.51,26.55,26.5,26.54,205600.0,17.9514,17.9785,17.9446,17.9717,205600.0
2011-07-18 13:30:00,26.54,26.6,26.54,26.58,336900.0,17.9717,18.0123,17.9717,17.9988,336900.0
2011-07-18 13:35:00,26.58,26.67,26.57,26.64,549700.0,17.9988,18.0597,17.992,18.0394,549700.0
2011-07-18 13:40:00,26.63,26.64,26.56,26.56,276800.0,18.0326,18.0394,17.9852,17.9852,276800.0
2011-07-18 13:45:00,26.56,26.6,26.55,26.58,267700.0,17.9852,18.0123,17.9785,17.9988,267700.0
2011-07-18 13:50:00,26.59,26.66,26.58,26.65,388900.0,18.0056,18.053,17.9988,18.0462,388900.0
2011-07-18 13:55:00,26.65,26.65,26.62,26.62,225900.0,18.0462,18.0462,18.0259,18.0259,225900.0
2011-07-18 14:00:00,26.62,26.63,26.53,26.55,518800.0,18.0259,18.0326,17.9649,17.9785,518800.0
2011-07-18 14:05:00,26.56,26.63,26.56,26.63,197500.0,17.9852,18.0326,17.9852,18.0326,197500.0
2011-07-18 14:10:00,26.63,26.66,26.58,26.6,321900.0,18.0326,18.053,17.9988,18.0123,321900.0
2011-07-18 14:15:00,26.6,26.61,26.56,26.58,267200.0,18.0123,18.0191,17.9852,17.9988,267200.0
2011-07-18 14:20:00,26.57,26.63,26.57,26.59,264800.0,17.992,18.0326,17.992,18.0056,264800.0
2011-07-18 14:25:00,26.59,26.63,26.58,26.6,194400.0,18.0056,18.0326,17.9988,18.0123,194400.0
2011-07-18 14:30:00,26.61,26.63,26.54,26.56,453300.0,18.0191,18.0326,17.9717,17.9852,453300.0
2011-07-18 14:35:00,26.56,26.62,26.55,26.6,233400.0,17.9852,18.0259,17.9785,18.0123,233400.0
2011-07-18 14:40:00,26.6,26.62,26.59,26.61,141600.0,18.0123,18.0259,18.0056,18.0191,141600.0
2011-07-18 14:45:00,26.6,26.61,26.57,26.6,130900.0,18.0123,18.0191,17.992,18.0123,130900.0
2011-07-18 14:50:00,26.6,26.61,26.56,26.6,239200.0,18.0123,18.0191,17.9852,18.0123,239200.0
2011-07-18 14:55:00,26.59,26.66,26.58,26.66,309300.0,18.0056,18.053,17.9988,18.053,309300.0
2011-07-18 15:00:00,26.65,26.71,26.65,26.7,452200.0,18.0462,18.0868,18.0462,18.08,452200.0
2011-07-18 15:05:00,26.7,26.71,26.68,26.69,340000.0,18.08,18.0868,18.0665,18.0733,340000.0
2011-07-18 15:10:00,26.69,26.72,26.67,26.7,525500.0,18.0733,18.0936,18.0597,18.08,525500.0
2011-07-18 15:15:00,26.7,26.73,26.69,26.72,313300.0,18.08,18.1004,18.0733,18.0936,313300.0
2011-07-18 15:20:00,26.71,26.73,26.68,26.7,567700.0,18.0868,18.1004,18.0665,18.08,567700.0
2011-07-18 15:25:00,26.7,26.73,26.7,26.71,581300.0,18.08,18.1004,18.08,18.0868,581300.0
2011-07-18 15:30:00,26.71,26.77,26.71,26.75,550300.0,18.0868,18.1274,18.0868,18.1139,550300.0
2011-07-18 15:35:00,26.75,26.82,26.75,26.82,553900.0,18.1139,18.1613,18.1139,18.1613,553900.0
2011-07-18 15:40:00,26.82,26.85,26.76,26.76,781700.0,18.1613,18.1816,18.1207,18.1207,781700.0
2011-07-18 15:45:00,26.76,26.83,26.73,26.83,1018500.0,18.1207,18.1681,18.1004,18.1681,1018500.0
2011-07-18 15:50:00,26.83,26.9,26.82,26.9,992700.0,18.1681,18.2155,18.1613,18.2155,992700.0
2011-07-18 15:55:00,26.9,26.92,26.87,26.9,1915900.0,18.2155,18.229,18.1952,18.2155,1915900.0
2011-07-19 09:30:00,27.28,27.5,27.2,27.38,1865200.0,18.4728,18.6218,18.4186,18.5405,1865200.0
2011-07-19 09:35:00,27.39,27.6,27.36,27.56,2244100.0,18.5473,18.6895,18.527,18.6624,2244100.0
2011-07-19 09:40:00,27.55,27.58,27.27,27.52,1864800.0,18.6556,18.6759,18.466,18.6353,1864800.0
2011-07-19 09:45:00,27.51,27.57,27.31,27.31,1683100.0,18.6285,18.6692,18.4931,18.4931,1683100.0
2011-07-19 09:50:00,27.32,27.43,27.18,27.22,1740700.0,18.4999,18.5744,18.4051,18.4322,1740700.0
2011-07-19 09:55:00,27.22,27.38,27.14,27.35,1250300.0,18.4322,18.5405,18.378,18.5202,1250300.0
2011-07-19 10:00:00,27.35,27.45,27.33,27.39,782300.0,18.5202,18.5879,18.5067,18.5473,782300.0
2011-07-19 10:05:00,27.38,27.58,27.37,27.55,1356600.0,18.5405,18.6759,18.5337,18.6556,1356600.0
2011-07-19 10:10:00,27.56,27.59,27.5,27.59,962100.0,18.6624,18.6827,18.6218,18.6827,962100.0
2011-07-19 10:15:00,27.58,27.82,27.58,27.82,1223200.0,18.6759,18.8385,18.6759,18.8385,1223200.0
2011-07-19 10:20:00,27.81,28.09,27.8,27.94,1884300.0,18.8317,19.0213,18.8249,18.9197,1884300.0
2011-07-19 10:25:00,27.94,28.05,27.91,27.94,1100300.0,18.9197,18.9942,18.8994,18.9197,1100300.0
2011-07-19 10:30:00,27.94,27.97,27.83,27.92,703700.0,18.9197,18.94,18.8452,18.9062,703700.0
2011-07-19 10:35:00,27.91,27.94,27.86,27.88,1086700.0,18.8994,18.9197,18.8655,18.8791,1086700.0
2011-07-19 10:40:00,27.87,27.97,27.87,27.96,706100.0,18.8723,18.94,18.8723,18.9333,706100.0
2011-07-19 10:45:00,27.96,28.02,27.91,27.92,645100.0,18.9333,18.9739,18.8994,18.9062,645100.0
2011-07-19 10:50:00,27.93,28.01,27.9,27.91,725600.0,18.9129,18.9671,18.8926,18.8994,725600.0
2011-07-19 10:55:00,27.91,27.92,27.86,27.89,648800.0,18.8994,18.9062,18.8655,18.8859,648800.0
2011-07-19 11:00:00,27.89,27.96,27.83,27.95,706700.0,18.8859,18.9333,18.8452,18.9265,706700.0
2011-07-19 11:05:00,27.96,28.07,27.95,28.02,1053400.0,18.9333,19.0077,18.9265,18.9739,1053400.0
2011-07-19 11:10:00,28.02,28.03,27.96,27.98,953000.0,18.9739,18.9807,18.9333,18.9468,953000.0
2011-07-19 11:15:00,27.97,28.02,27.93,27.94,775600.0,18.94,18.9739,18.9129,18.9197,775600.0
2011-07-19 11:20:00,27.95,27.99,27.89,27.91,569200.0,18.9265,18.9536,18.8859,18.8994,569200.0
2011-07-19 11:25:00,27.9,27.91,27.85,27.9,785900.0,18.8926,18.8994,18.8588,18.8926,785900.0
2011-07-19 11:30:00,27.9,27.99,27.87,27.98,539700.0,18.8926,18.9536,18.8723,18.9468,539700.0
2011-07-19 11:35:00,27.97,28.05,27.84,27.89,1398100.0,18.94,18.9942,18.852,18.8859,1398100.0
2011-07-19 11:40:00,27.9,27.93,27.84,27.91,401100.0,18.8926,18.9129,18.852,18.8994,401100.0
2011-07-19 11:45:00,27.91,27.91,27.86,27.89,288400.0,18.8994,18.8994,18.8655,18.8859,288400.0
2011-07-19 11:50:00,27.89,27.91,27.83,27.88,572700.0,18.8859,18.8994,18.8452,18.8791,572700.0
2011-07-19 11:55:00,27.89,27.91,27.77,27.84,609700.0,18.8859,18.8994,18.8046,18.852,609700.0
2011-07-19 12:00:00,27.83,27.86,27.82,27.83,241900.0,18.8452,18.8655,18.8385,18.8452,241900.0
2011-07-19 12:05:00,27.83,27.86,27.81,27.84,216700.0,18.8452,18.8655,18.8317,18.852,216700.0
2011-07-19 12:10:00,27.84,27.96,27.83,27.95,425100.0,18.852,18.9333,18.8452,18.9265,425100.0
2011-07-19 12:15:00,27.96,27.98,27.94,27.94,392700.0,18.9333,18.9468,18.9197,18.9197,392700.0
2011-07-19 12:20:00,27.95,27.96,27.91,27.91,259100.0,18.9265,18.9333,18.8994,18.8994,259100.0
2011-07-19 12:25:00,27.91,27.92,27.85,27.86,331800.0,18.8994,18.9062,18.8588,18.8655,331800.0
2011-07-19 12:30:00,27.87,28.0,27.86,27.99,285200.0,18.8723,18.9603,18.8655,18.9536,285200.0
2011-07-19 12:35:00,27.99,27.99,27.94,27.96,395900.0,18.9536,18.9536,18.9197,18.9333,395900.0
2011-07-19 12:40:00,27.96,28.03,27.95,27.96,433100.0,18.9333,18.9807,18.9265,18.9333,433100.0
2011-07-19 12:45:00,27.96,27.97,27.95,27.96,173300.0,18.9333,18.94,18.9265,18.9333,173300.0
2011-07-19 12:50:00,27.96,28.01,27.95,27.97,249500.0,18.9333,18.9671,18.9265,18.94,249500.0
2011-07-19 12:55:00,27.98,28.07,27.96,28.04,468600.0,18.9468,19.0077,18.9333,18.9874,468600.0
2011-07-19 13:00:00,28.04,28.07,28.03,28.03,359800.0,18.9874,19.0077,18.9807,18.9807,359800.0
2011-07-19 13:05:00,28.03,28.06,28.02,28.02,217300.0,18.9807,19.001,18.9739,18.9739,217300.0
2011-07-19 13:10:00,28.03,28.05,28.01,28.04,363700.0,18.9807,18.9942,18.9671,18.9874,363700.0
2011-07-19 13:15:00,28.03,28.07,28.02,28.06,274500.0,18.9807,19.0077,18.9739,19.001,274500.0
2011-07-19 13:20:00,28.07,28.07,27.99,28.0,433500.0,19.0077,19.0077,18.9536,18.9603,433500.0
2011-07-19 13:25:00,28.01,28.02,27.96,28.02,336000.0,18.9671,18.9739,18.9333,18.9739,336000.0
2011-07-19 13:30:00,28.02,28.09,28.01,28.06,458200.0,18.9739,19.0213,18.9671,19.001,458200.0
2011-07-19 13:35:00,28.06,28.19,28.02,28.18,689400.0,19.001,19.089,18.9739,19.0822,689400.0
2011-07-19 13:40:00,28.19,28.24,28.09,28.23,783100.0,19.089,19.1229,19.0213,19.1161,783100.0
2011-07-19 13:45:00,28.23,28.23,28.12,28.15,455800.0,19.1161,19.1161,19.0416,19.0619,455800.0
2011-07-19 13:50:00,28.15,28.23,28.13,28.23,438400.0,19.0619,19.1161,19.0484,19.1161,438400.0
2011-07-19 13:55:00,28.23,28.29,28.22,28.25,933000.0,19.1161,19.1567,19.1093,19.1296,933000.0
2011-07-19 14:00:00,28.25,28.26,28.17,28.22,477400.0,19.1296,19.1364,19.0755,19.1093,477400.0
2011-07-19 14:05:00,28.22,28.34,28.18,28.33,593600.0,19.1093,19.1906,19.0822,19.1838,593600.0
2011-07-19 14:10:00,28.32,28.4,28.32,28.36,689800.0,19.177,19.2312,19.177,19.2041,689800.0
2011-07-19 14:15:00,28.37,28.43,28.3,28.3,467700.0,19.2109,19.2515,19.1635,19.1635,467700.0
2011-07-19 14:20:00,28.3,28.35,28.28,28.29,371300.0,19.1635,19.1973,19.1499,19.1567,371300.0
2011-07-19 14:25:00,28.29,28.38,28.28,28.37,524300.0,19.1567,19.2177,19.1499,19.2109,524300.0
2011-07-19 14:30:00,28.38,28.4,28.31,28.31,275700.0,19.2177,19.2312,19.1703,19.1703,275700.0
2011-07-19 14:35:00,28.31,28.36,28.3,28.35,218800.0,19.1703,19.2041,19.1635,19.1973,218800.0
2011-07-19 14:40:00,28.36,28.42,28.35,28.36,378300.0,19.2041,19.2448,19.1973,19.2041,378300.0
2011-07-19 14:45:00,28.36,28.49,28.34,28.49,738200.0,19.2041,19.2922,19.1906,19.2922,738200.0
2011-07-19 14:50:00,28.49,28.55,28.48,28.49,809900.0,19.2922,19.3328,19.2854,19.2922,809900.0
2011-07-19 14:55:00,28.48,28.5,28.44,28.46,368100.0,19.2854,19.2989,19.2583,19.2718,368100.0
2011-07-19 15:00:00,28.46,28.52,28.44,28.48,376500.0,19.2718,19.3125,19.2583,19.2854,376500.0
2011-07-19 15:05:00,28.48,28.51,28.45,28.46,504600.0,19.2854,19.3057,19.2651,19.2718,504600.0
2011-07-19 15:10:00,28.46,28.54,28.46,28.54,687800.0,19.2718,19.326,19.2718,19.326,687800.0
2011-07-19 15:15:00,28.53,28.64,28.53,28.59,1252100.0,19.3192,19.3937,19.3192,19.3599,1252100.0
2011-07-19 15:20:00,28.59,28.63,28.53,28.53,741400.0,19.3599,19.387,19.3192,19.3192,741400.0
2011-07-19 15:25:00,28.52,28.53,28.45,28.49,411100.0,19.3125,19.3192,19.2651,19.2922,411100.0
2011-07-19 15:30:00,28.49,28.53,28.45,28.51,801100.0,19.2922,19.3192,19.2651,19.3057,801100.0
2011-07-19 15:35:00,28.52,28.54,28.46,28.51,794300.0,19.3125,19.326,19.2718,19.3057,794300.0
2011-07-19 15:40:00,28.51,28.52,28.44,28.45,743600.0,19.3057,19.3125,19.2583,19.2651,743600.0
2011-07-19 15:45:00,28.44,28.49,28.43,28.47,1196600.0,19.2583,19.2922,19.2515,19.2786,1196600.0
2011-07-19 15:50:00,28.47,28.55,28.42,28.42,1337000.0,19.2786,19.3328,19.2448,19.2448,1337000.0
2011-07-19 15:55:00,28.43,28.43,28.33,28.37,3282800.0,19.2515,19.2515,19.1838,19.2109,3282800.0
2011-07-20 09:30:00,28.57,28.99,28.55,28.97,2498500.0,19.3463,19.6307,19.3328,19.6172,2498500.0
2011-07-20 09:35:00,28.96,29.19,28.96,29.0,2217800.0,19.6104,19.7662,19.6104,19.6375,2217800.0
2011-07-20 09:40:00,29.01,29.03,28.85,28.88,1758300.0,19.6443,19.6578,19.5359,19.5562,1758300.0
2011-07-20 09:45:00,28.89,28.93,28.83,28.86,1285300.0,19.563,19.5901,19.5224,19.5427,1285300.0
2011-07-20 09:50:00,28.86,28.92,28.75,28.77,605600.0,19.5427,19.5833,19.4682,19.4818,605600.0
2011-07-20 09:55:00,28.77,28.85,28.77,28.8,450000.0,19.4818,19.5359,19.4818,19.5021,450000.0
2011-07-20 10:00:00,28.8,28.88,28.73,28.86,770100.0,19.5021,19.5562,19.4547,19.5427,770100.0
2011-07-20 10:05:00,28.86,29.09,28.85,29.02,1108700.0,19.5427,19.6984,19.5359,19.651,1108700.0
2011-07-20 10:10:00,29.02,29.06,28.92,28.96,1180700.0,19.651,19.6781,19.5833,19.6104,1180700.0
2011-07-20 10:15:00,28.96,28.96,28.83,28.88,709500.0,19.6104,19.6104,19.5224,19.5562,709500.0
2011-07-20 10:20:00,28.88,28.99,28.87,28.96,514900.0,19.5562,19.6307,19.5495,19.6104,514900.0
2011-07-20 10:25:00,28.96,29.03,28.92,28.95,500500.0,19.6104,19.6578,19.5833,19.6036,500500.0
2011-07-20 10:30:00,28.94,28.95,28.84,28.9,572200.0,19.5969,19.6036,19.5292,19.5698,572200.0
2011-07-20 10:35:00,28.9,28.91,28.82,28.87,444300.0,19.5698,19.5766,19.5156,19.5495,444300.0
2011-07-20 10:40:00,28.86,28.97,28.86,28.95,393300.0,19.5427,19.6172,19.5427,19.6036,393300.0
2011-07-20 10:45:00,28.95,28.95,28.84,28.85,425300.0,19.6036,19.6036,19.5292,19.5359,425300.0
2011-07-20 10:50:00,28.85,28.94,28.84,28.93,411800.0,19.5359,19.5969,19.5292,19.5901,411800.0
2011-07-20 10:55:00,28.93,28.95,28.9,28.93,236100.0,19.5901,19.6036,19.5698,19.5901,236100.0
2011-07-20 11:00:00,28.93,29.0,28.93,28.96,378300.0,19.5901,19.6375,19.5901,19.6104,378300.0
2011-07-20 11:05:00,28.95,29.06,28.95,29.05,706600.0,19.6036,19.6781,19.6036,19.6714,706600.0
2011-07-20 11:10:00,29.06,29.12,29.03,29.06,870600.0,19.6781,19.7188,19.6578,19.6781,870600.0
2011-07-20 11:15:00,29.07,29.09,29.02,29.09,947800.0,19.6849,19.6984,19.651,19.6984,947800.0
2011-07-20 11:20:00,29.09,29.1,29.06,29.08,590800.0,19.6984,19.7052,19.6781,19.6917,590800.0
2011-07-20 11:25:00,29.07,29.08,29.01,29.02,325800.0,19.6849,19.6917,19.6443,19.651,325800.0
2011-07-20 11:30:00,29.02,29.09,29.01,29.07,613000.0,19.651,19.6984,19.6443,19.6849,613000.0
2011-07-20 11:35:00,29.07,29.07,29.04,29.05,224600.0,19.6849,19.6849,19.6646,19.6714,224600.0
2011-07-20 11:40:00,29.06,29.07,29.05,29.06,151200.0,19.6781,19.6849,19.6714,19.6781,151200.0
2011-07-20 11:45:00,29.07,29.07,28.96,28.97,508900.0,19.6849,19.6849,19.6104,19.6172,508900.0
2011-07-20 11:50:00,28.97,28.98,28.91,28.93,251700.0,19.6172,19.624,19.5766,19.5901,251700.0
2011-07-20 11:55:00,28.92,28.98,28.91,28.94,247700.0,19.5833,19.624,19.5766,19.5969,247700.0
2011-07-20 12:00:00,28.94,28.97,28.93,28.96,354800.0,19.5969,19.6172,19.5901,19.6104,354800.0
2011-07-20 12:05:00,28.95,28.96,28.93,28.94,642200.0,19.6036,19.6104,19.5901,19.5969,642200.0
2011-07-20 12:10:00,28.94,28.94,28.91,28.93,103300.0,19.5969,19.5969,19.5766,19.5901,103300.0
2011-07-20 12:15:00,28.93,28.95,28.92,28.94,166700.0,19.5901,19.6036,19.5833,19.5969,166700.0
2011-07-20 12:20:00,28.93,28.94,28.86,28.92,363500.0,19.5901,19.5969,19.5427,19.5833,363500.0
2011-07-20 12:25:00,28.91,28.94,28.91,28.93,125600.0,19.5766,19.5969,19.5766,19.5901,125600.0
2011-07-20 12:30:00,28.93,28.94,28.89,28.91,167200.0,19.5901,19.5969,19.563,19.5766,167200.0
2011-07-20 12:35:00,28.92,28.97,28.89,28.9,280900.0,19.5833,19.6172,19.563,19.5698,280900.0
2011-07-20 12:40:00,28.89,28.93,28.88,28.92,174300.0,19.563,19.5901,19.5562,19.5833,174300.0
2011-07-20 12:45:00,28.92,28.93,28.89,28.91,91200.0,19.5833,19.5901,19.563,19.5766,91200.0
2011-07-20 12:50:00,28.91,28.95,28.9,28.94,106900.0,19.5766,19.6036,19.5698,19.5969,106900.0
2011-07-20 12:55:00,28.94,28.94,28.9,28.93,99000.0,19.5969,19.5969,19.5698,19.5901,99000.0
2011-07-20 13:00:00,28.93,28.95,28.89,28.95,114600.0,19.5901,19.6036,19.563,19.6036,114600.0
2011-07-20 13:05:00,28.95,28.95,28.86,28.89,235500.0,19.6036,19.6036,19.5427,19.563,235500.0
2011-07-20 13:10:00,28.9,28.92,28.9,28.91,111200.0,19.5698,19.5833,19.5698,19.5766,111200.0
2011-07-20 13:15:00,28.9,28.95,28.9,28.92,155200.0,19.5698,19.6036,19.5698,19.5833,155200.0
2011-07-20 13:20:00,28.92,28.96,28.92,28.93,104400.0,19.5833,19.6104,19.5833,19.5901,104400.0
2011-07-20 13:25:00,28.93,28.96,28.93,28.96,158400.0,19.5901,19.6104,19.5901,19.6104,158400.0
2011-07-20 13:30:00,28.95,28.96,28.88,28.88,428900.0,19.6036,19.6104,19.5562,19.5562,428900.0
2011-07-20 13:35:00,28.88,28.89,28.82,28.86,483100.0,19.5562,19.563,19.5156,19.5427,483100.0
2011-07-20 13:40:00,28.87,28.88,28.84,28.88,286500.0,19.5495,19.5562,19.5292,19.5562,286500.0
2011-07-20 13:45:00,28.87,28.91,28.87,28.88,197900.0,19.5495,19.5766,19.5495,19.5562,197900.0
2011-07-20 13:50:00,28.88,28.89,28.85,28.89,173500.0,19.5562,19.563,19.5359,19.563,173500.0
2011-07-20 13:55:00,28.88,28.9,28.85,28.86,303300.0,19.5562,19.5698,19.5359,19.5427,303300.0
2011-07-20 14:00:00,28.86,28.91,28.86,28.88,213800.0,19.5427,19.5766,19.5427,19.5562,213800.0
2011-07-20 14:05:00,28.89,28.89,28.84,28.86,174300.0,19.563,19.563,19.5292,19.5427,174300.0
2011-07-20 14:10:00,28.87,28.88,28.85,28.87,148200.0,19.5495,19.5562,19.5359,19.5495,148200.0
2011-07-20 14:15:00,28.88,28.88,28.85,28.88,177800.0,19.5562,19.5562,19.5359,19.5562,177800.0
2011-07-20 14:20:00,28.87,28.91,28.87,28.91,199300.0,19.5495,19.5766,19.5495,19.5766,199300.0
2011-07-20 14:25:00,28.91,28.94,28.89,28.94,217800.0,19.5766,19.5969,19.563,19.5969,217800.0
2011-07-20 14:30:00,28.94,28.98,28.9,28.97,312900.0,19.5969,19.624,19.5698,19.6172,312900.0
2011-07-20 14:35:00,28.98,28.99,28.93,28.95,247900.0,19.624,19.6307,19.5901,19.6036,247900.0
2011-07-20 14:40:00,28.94,28.97,28.91,28.92,202800.0,19.5969,19.6172,19.5766,19.5833,202800.0
2011-07-20 14:45:00,28.92,28.92,28.85,28.85,289600.0,19.5833,19.5833,19.5359,19.5359,289600.0
2011-07-20 14:50:00,28.85,28.89,28.85,28.87,174800.0,19.5359,19.563,19.5359,19.5495,174800.0
2011-07-20 14:55:00,28.87,28.89,28.82,28.85,343900.0,19.5495,19.563,19.5156,19.5359,343900.0
2011-07-20 15:00:00,28.85,28.87,28.77,28.8,1306200.0,19.5359,19.5495,19.4818,19.5021,1306200.0
2011-07-20 15:05:00,28.79,28.84,28.79,28.84,404900.0,19.4953,19.5292,19.4953,19.5292,404900.0
2011-07-20 15:10:00,28.84,28.85,28.72,28.74,500800.0,19.5292,19.5359,19.4479,19.4614,500800.0
2011-07-20 15:15:00,28.75,28.78,28.74,28.77,366900.0,19.4682,19.4885,19.4614,19.4818,366900.0
2011-07-20 15:20:00,28.77,28.82,28.73,28.74,616500.0,19.4818,19.5156,19.4547,19.4614,616500.0
2011-07-20 15:25:00,28.73,28.75,28.71,28.73,470400.0,19.4547,19.4682,19.4411,19.4547,470400.0
2011-07-20 15:30:00,28.73,28.78,28.73,28.76,510300.0,19.4547,19.4885,19.4547,19.475,510300.0
2011-07-20 15:35:00,28.76,28.86,28.75,28.86,602900.0,19.475,19.5427,19.4682,19.5427,602900.0
2011-07-20 15:40:00,28.86,28.86,28.79,28.8,779000.0,19.5427,19.5427,19.4953,19.5021,779000.0
2011-07-20 15:45:00,28.79,28.79,28.68,28.7,827200.0,19.4953,19.4953,19.4208,19.4344,827200.0
2011-07-20 15:50:00,28.7,28.72,28.64,28.7,1033000.0,19.4344,19.4479,19.3937,19.4344,1033000.0
2011-07-20 15:55:00,28.7,28.72,28.66,28.68,2029700.0,19.4344,19.4479,19.4073,19.4208,2029700.0
2011-07-21 09:30:00,29.05,29.12,29.0,29.04,916600.0,19.6714,19.7188,19.6375,19.6646,916600.0
2011-07-21 09:35:00,29.03,29.05,28.85,28.95,565800.0,19.6578,19.6714,19.5359,19.6036,565800.0
2011-07-21 09:40:00,28.96,29.0,28.92,28.99,354300.0,19.6104,19.6375,19.5833,19.6307,354300.0
2011-07-21 09:45:00,29.0,29.01,28.94,28.98,756600.0,19.6375,19.6443,19.5969,19.624,756600.0
2011-07-21 09:50:00,28.97,29.02,28.96,29.01,661400.0,19.6172,19.651,19.6104,19.6443,661400.0
2011-07-21 09:55:00,29.01,29.03,28.95,29.0,594500.0,19.6443,19.6578,19.6036,19.6375,594500.0
2011-07-21 10:00:00,29.0,29.07,28.98,29.03,630100.0,19.6375,19.6849,19.624,19.6578,630100.0
2011-07-21 10:05:00,29.02,29.12,29.02,29.1,844000.0,19.651,19.7188,19.651,19.7052,844000.0
2011-07-21 10:10:00,29.11,29.13,29.08,29.13,585300.0,19.712,19.7255,19.6917,19.7255,585300.0
2011-07-21 10:15:00,29.13,29.14,28.98,28.99,798900.0,19.7255,19.7323,19.624,19.6307,798900.0
2011-07-21 10:20:00,28.99,29.01,28.95,29.0,634400.0,19.6307,19.6443,19.6036,19.6375,634400.0
2011-07-21 10:25:00,28.99,29.1,28.99,29.1,526000.0,19.6307,19.7052,19.6307,19.7052,526000.0
2011-07-21 10:30:00,29.09,29.1,29.04,29.05,365000.0,19.6984,19.7052,19.6646,19.6714,365000.0
2011-07-21 10:35:00,29.05,29.1,29.03,29.06,770300.0,19.6714,19.7052,19.6578,19.6781,770300.0
2011-07-21 10:40:00,29.06,29.1,29.05,29.09,424000.0,19.6781,19.7052,19.6714,19.6984,424000.0
2011-07-21 10:45:00,29.09,29.11,29.08,29.1,286400.0,19.6984,19.712,19.6917,19.7052,286400.0
2011-07-21 10:50:00,29.1,29.15,29.09,29.15,409300.0,19.7052,19.7391,19.6984,19.7391,409300.0
2011-07-21 10:55:00,29.15,29.22,29.14,29.22,566900.0,19.7391,19.7865,19.7323,19.7865,566900.0
2011-07-21 11:00:00,29.22,29.22,29.14,29.14,647500.0,19.7865,19.7865,19.7323,19.7323,647500.0
2011-07-21 11:05:00,29.14,29.15,29.12,29.14,307900.0,19.7323,19.7391,19.7188,19.7323,307900.0
2011-07-21 11:10:00,29.14,29.17,29.13,29.16,437500.0,19.7323,19.7526,19.7255,19.7458,437500.0
2011-07-21 11:15:00,29.16,29.21,29.15,29.18,292400.0,19.7458,19.7797,19.7391,19.7594,292400.0
2011-07-21 11:20:00,29.19,29.19,29.11,29.15,414500.0,19.7662,19.7662,19.712,19.7391,414500.0
2011-07-21 11:25:00,29.14,29.16,29.12,29.14,588300.0,19.7323,19.7458,19.7188,19.7323,588300.0
2011-07-21 11:30:00,29.14,29.2,29.11,29.17,655300.0,19.7323,19.7729,19.712,19.7526,655300.0
2011-07-21 11:35:00,29.17,29.28,29.17,29.26,722200.0,19.7526,19.8271,19.7526,19.8136,722200.0
2011-07-21 11:40:00,29.26,29.3,29.22,29.22,481300.0,19.8136,19.8406,19.7865,19.7865,481300.0
2011-07-21 11:45:00,29.22,29.25,29.2,29.21,342600.0,19.7865,19.8068,19.7729,19.7797,342600.0
2011-07-21 11:50:00,29.21,29.24,29.21,29.24,200100.0,19.7797,19.8,19.7797,19.8,200100.0
2011-07-21 11:55:00,29.24,29.28,29.23,29.27,183500.0,19.8,19.8271,19.7932,19.8203,183500.0
2011-07-21 12:00:00,29.27,29.3,29.26,29.29,207400.0,19.8203,19.8406,19.8136,19.8339,207400.0
2011-07-21 12:05:00,29.3,29.3,29.25,29.26,182700.0,19.8406,19.8406,19.8068,19.8136,182700.0
2011-07-21 12:10:00,29.27,29.29,29.22,29.27,282600.0,19.8203,19.8339,19.7865,19.8203,282600.0
2011-07-21 12:15:00,29.28,29.29,29.23,29.24,207000.0,19.8271,19.8339,19.7932,19.8,207000.0
2011-07-21 12:20:00,29.25,29.26,29.22,29.24,128500.0,19.8068,19.8136,19.7865,19.8,128500.0
2011-07-21 12:25:00,29.25,29.28,29.24,29.26,296400.0,19.8068,19.8271,19.8,19.8136,296400.0
2011-07-21 12:30:00,29.27,29.3,29.25,29.27,287700.0,19.8203,19.8406,19.8068,19.8203,287700.0
2011-07-21 12:35:00,29.28,29.36,29.27,29.36,760800.0,19.8271,19.8813,19.8203,19.8813,760800.0
2011-07-21 12:40:00,29.36,29.5,29.36,29.49,1263800.0,19.8813,19.9761,19.8813,19.9693,1263800.0
2011-07-21 12:45:00,29.49,29.53,29.43,29.48,1072400.0,19.9693,19.9964,19.9287,19.9625,1072400.0
2011-07-21 12:50:00,29.47,29.48,29.33,29.35,1234000.0,19.9558,19.9625,19.861,19.8745,1234000.0
2011-07-21 12:55:00,29.35,29.45,29.35,29.45,333800.0,19.8745,19.9422,19.8745,19.9422,333800.0
2011-07-21 13:00:00,29.44,29.51,29.42,29.5,218500.0,19.9354,19.9828,19.9219,19.9761,218500.0
2011-07-21 13:05:00,29.49,29.5,29.39,29.39,330800.0,19.9693,19.9761,19.9016,19.9016,330800.0
2011-07-21 13:10:00,29.4,29.42,29.36,29.41,279100.0,19.9084,19.9219,19.8813,19.9151,279100.0
2011-07-21 13:15:00,29.41,29.48,29.4,29.45,224300.0,19.9151,19.9625,19.9084,19.9422,224300.0
2011-07-21 13:20:00,29.46,29.52,29.44,29.52,455500.0,19.949,19.9896,19.9354,19.9896,455500.0
2011-07-21 13:25:00,29.51,29.61,29.51,29.6,590900.0,19.9828,20.0506,19.9828,20.0438,590900.0
2011-07-21 13:30:00,29.59,29.61,29.55,29.61,583800.0,20.037,20.0506,20.0099,20.0506,583800.0
2011-07-21 13:35:00,29.6,29.63,29.6,29.63,316900.0,20.0438,20.0641,20.0438,20.0641,316900.0
2011-07-21 13:40:00,29.63,29.63,29.53,29.53,296700.0,20.0641,20.0641,19.9964,19.9964,296700.0
2011-07-21 13:45:00,29.54,29.54,29.46,29.48,395800.0,20.0032,20.0032,19.949,19.9625,395800.0
2011-07-21 13:50:00,29.48,29.48,29.46,29.48,324400.0,19.9625,19.9625,19.949,19.9625,324400.0
2011-07-21 13:55:00,29.48,29.51,29.47,29.5,220500.0,19.9625,19.9828,19.9558,19.9761,220500.0
2011-07-21 14:00:00,29.51,29.52,29.47,29.48,280700.0,19.9828,19.9896,19.9558,19.9625,280700.0
2011-07-21 14:05:00,29.49,29.52,29.47,29.5,240300.0,19.9693,19.9896,19.9558,19.9761,240300.0
2011-07-21 14:10:00,29.51,29.51,29.47,29.48,96900.0,19.9828,19.9828,19.9558,19.9625,96900.0
2011-07-21 14:15:00,29.48,29.5,29.46,29.46,211500.0,19.9625,19.9761,19.949,19.949,211500.0
2011-07-21 14:20:00,29.46,29.49,29.44,29.47,249000.0,19.949,19.9693,19.9354,19.9558,249000.0
2011-07-21 14:25:00,29.47,29.5,29.44,29.49,365000.0,19.9558,19.9761,19.9354,19.9693,365000.0
2011-07-21 14:30:00,29.49,29.51,29.44,29.51,303200.0,19.9693,19.9828,19.9354,19.9828,303200.0
2011-07-21 14:35:00,29.5,29.55,29.5,29.55,274800.0,19.9761,20.0099,19.9761,20.0099,274800.0
2011-07-21 14:40:00,29.54,29.57,29.53,29.55,224400.0,20.0032,20.0235,19.9964,20.0099,224400.0
2011-07-21 14:45:00,29.55,29.56,29.49,29.51,417000.0,20.0099,20.0167,19.9693,19.9828,417000.0
2011-07-21 14:50:00,29.5,29.51,29.44,29.45,272600.0,19.9761,19.9828,19.9354,19.9422,272600.0
2011-07-21 14:55:00,29.46,29.5,29.44,29.48,306700.0,19.949,19.9761,19.9354,19.9625,306700.0
2011-07-21 15:00:00,29.48,29.52,29.45,29.45,496000.0,19.9625,19.9896,19.9422,19.9422,496000.0
2011-07-21 15:05:00,29.45,29.47,29.34,29.35,477100.0,19.9422,19.9558,19.8677,19.8745,477100.0
2011-07-21 15:10:00,29.35,29.35,29.26,29.28,745900.0,19.8745,19.8745,19.8136,19.8271,745900.0
2011-07-21 15:15:00,29.28,29.41,29.27,29.41,731900.0,19.8271,19.9151,19.8203,19.9151,731900.0
2011-07-21 15:20:00,29.41,29.41,29.33,29.4,384100.0,19.9151,19.9151,19.861,19.9084,384100.0
2011-07-21 15:25:00,29.4,29.46,29.4,29.42,387600.0,19.9084,19.949,19.9084,19.9219,387600.0
2011-07-21 15:30:00,29.42,29.45,29.39,29.41,564600.0,19.9219,19.9422,19.9016,19.9151,564600.0
2011-07-21 15:35:00,29.41,29.43,29.39,29.41,581200.0,19.9151,19.9287,19.9016,19.9151,581200.0
2011-07-21 15:40:00,29.42,29.43,29.38,29.4,1269100.0,19.9219,19.9287,19.8948,19.9084,1269100.0
2011-07-21 15:45:00,29.4,29.43,29.38,29.4,1090000.0,19.9084,19.9287,19.8948,19.9084,1090000.0
2011-07-21 15:50:00,29.4,29.41,29.35,29.36,1138400.0,19.9084,19.9151,19.8745,19.8813,1138400.0
2011-07-21 15:55:00,29.37,29.38,29.32,29.37,2085600.0,19.888,19.8948,19.8542,19.888,2085600.0
2011-07-22 09:30:00,29.39,29.43,29.17,29.2,656300.0,19.9016,19.9287,19.7526,19.7729,656300.0
2011-07-22 09:35:00,29.19,29.22,29.09,29.17,700100.0,19.7662,19.7865,19.6984,19.7526,700100.0
2011-07-22 09:40:00,29.17,29.19,29.14,29.16,349100.0,19.7526,19.7662,19.7323,19.7458,349100.0
2011-07-22 09:45:00,29.15,29.16,29.04,29.11,424900.0,19.7391,19.7458,19.6646,19.712,424900.0
2011-07-22 09:50:00,29.12,29.13,29.08,29.09,537400.0,19.7188,19.7255,19.6917,19.6984,537400.0
2011-07-22 09:55:00,29.1,29.16,29.04,29.06,644700.0,19.7052,19.7458,19.6646,19.6781,644700.0
2011-07-22 10:00:00,29.06,29.19,29.06,29.19,395500.0,19.6781,19.7662,19.6781,19.7662,395500.0
2011-07-22 10:05:00,29.19,29.26,29.19,29.25,504300.0,19.7662,19.8136,19.7662,19.8068,504300.0
2011-07-22 10:10:00,29.24,29.3,29.21,29.29,293500.0,19.8,19.8406,19.7797,19.8339,293500.0
2011-07-22 10:15:00,29.29,29.31,29.13,29.19,570800.0,19.8339,19.8474,19.7255,19.7662,570800.0
2011-07-22 10:20:00,29.18,29.18,29.02,29.08,603500.0,19.7594,19.7594,19.651,19.6917,603500.0
2011-07-22 10:25:00,29.08,29.1,29.04,29.04,427700.0,19.6917,19.7052,19.6646,19.6646,427700.0
2011-07-22 10:30:00,29.04,29.08,28.98,29.06,893500.0,19.6646,19.6917,19.624,19.6781,893500.0
2011-07-22 10:35:00,29.07,29.15,29.05,29.12,457200.0,19.6849,19.7391,19.6714,19.7188,457200.0
2011-07-22 10:40:00,29.1,29.17,29.08,29.12,303300.0,19.7052,19.7526,19.6917,19.7188,303300.0
2011-07-22 10:45:00,29.12,29.14,29.11,29.13,166900.0,19.7188,19.7323,19.712,19.7255,166900.0
2011-07-22 10:50:00,29.13,29.18,29.11,29.16,371600.0,19.7255,19.7594,19.712,19.7458,371600.0
2011-07-22 10:55:00,29.16,29.2,29.14,29.19,330000.0,19.7458,19.7729,19.7323,19.7662,330000.0
2011-07-22 11:00:00,29.19,29.25,29.18,29.22,254400.0,19.7662,19.8068,19.7594,19.7865,254400.0
2011-07-22 11:05:00,29.22,29.24,29.2,29.2,280700.0,19.7865,19.8,19.7729,19.7729,280700.0
2011-07-22 11:10:00,29.21,29.25,29.2,29.23,241900.0,19.7797,19.8068,19.7729,19.7932,241900.0
2011-07-22 11:15:00,29.22,29.26,29.22,29.26,238800.0,19.7865,19.8136,19.7865,19.8136,238800.0
2011-07-22 11:20:00,29.25,29.26,29.2,29.23,179600.0,19.8068,19.8136,19.7729,19.7932,179600.0
2011-07-22 11:25:00,29.23,29.27,29.21,29.21,164000.0,19.7932,19.8203,19.7797,19.7797,164000.0
2011-07-22 11:30:00,29.21,29.29,29.2,29.26,178300.0,19.7797,19.8339,19.7729,19.8136,178300.0
2011-07-22 11:35:00,29.26,29.3,29.22,29.29,162700.0,19.8136,19.8406,19.7865,19.8339,162700.0
2011-07-22 11:40:00,29.29,29.34,29.27,29.32,326700.0,19.8339,19.8677,19.8203,19.8542,326700.0
2011-07-22 11:45:00,29.33,29.33,29.28,29.32,239700.0,19.861,19.861,19.8271,19.8542,239700.0
2011-07-22 11:50:00,29.32,29.32,29.3,29.3,102700.0,19.8542,19.8542,19.8406,19.8406,102700.0
2011-07-22 11:55:00,29.3,29.34,29.28,29.29,239800.0,19.8406,19.8677,19.8271,19.8339,239800.0
2011-07-22 12:00:00,29.28,29.29,29.23,29.23,117700.0,19.8271,19.8339,19.7932,19.7932,117700.0
2011-07-22 12:05:00,29.24,29.31,29.23,29.3,208500.0,19.8,19.8474,19.7932,19.8406,208500.0
2011-07-22 12:10:00,29.3,29.32,29.26,29.3,294500.0,19.8406,19.8542,19.8136,19.8406,294500.0
2011-07-22 12:15:00,29.3,29.32,29.28,29.29,240500.0,19.8406,19.8542,19.8271,19.8339,240500.0
2011-07-22 12:20:00,29.29,29.3,29.24,29.25,163900.0,19.8339,19.8406,19.8,19.8068,163900.0
2011-07-22 12:25:00,29.25,29.28,29.25,29.26,136200.0,19.8068,19.8271,19.8068,19.8136,136200.0
2011-07-22 12:30:00,29.27,29.29,29.25,29.26,161300.0,19.8203,19.8339,19.8068,19.8136,161300.0
2011-07-22 12:35:00,29.25,29.27,29.23,29.24,109400.0,19.8068,19.8203,19.7932,19.8,109400.0
2011-07-22 12:40:00,29.23,29.27,29.23,29.27,111400.0,19.7932,19.8203,19.7932,19.8203,111400.0
2011-07-22 12:45:00,29.27,29.27,29.21,29.22,138800.0,19.8203,19.8203,19.7797,19.7865,138800.0
2011-07-22 12:50:00,29.21,29.31,29.21,29.3,203400.0,19.7797,19.8474,19.7797,19.8406,203400.0
2011-07-22 12:55:00,29.3,29.35,29.28,29.33,209900.0,19.8406,19.8745,19.8271,19.861,209900.0
2011-07-22 13:00:00,29.34,29.35,29.29,29.3,217100.0,19.8677,19.8745,19.8339,19.8406,217100.0
2011-07-22 13:05:00,29.3,29.31,29.27,29.27,76600.0,19.8406,19.8474,19.8203,19.8203,76600.0
2011-07-22 13:10:00,29.27,29.31,29.26,29.3,119600.0,19.8203,19.8474,19.8136,19.8406,119600.0
2011-07-22 13:15:00,29.3,29.32,29.28,29.29,98600.0,19.8406,19.8542,19.8271,19.8339,98600.0
2011-07-22 13:20:00,29.29,29.29,29.25,29.28,87300.0,19.8339,19.8339,19.8068,19.8271,87300.0
2011-07-22 13:25:00,29.28,29.3,29.24,29.24,1156300.0,19.8271,19.8406,19.8,19.8,1156300.0
2011-07-22 13:30:00,29.25,29.25,29.19,29.22,224100.0,19.8068,19.8068,19.7662,19.7865,224100.0
2011-07-22 13:35:00,29.22,29.22,29.21,29.22,76300.0,19.7865,19.7865,19.7797,19.7865,76300.0
2011-07-22 13:40:00,29.22,29.25,29.21,29.22,266700.0,19.7865,19.8068,19.7797,19.7865,266700.0
2011-07-22 13:45:00,29.22,29.23,29.18,29.19,164800.0,19.7865,19.7932,19.7594,19.7662,164800.0
2011-07-22 13:50:00,29.19,29.2,29.17,29.18,106500.0,19.7662,19.7729,19.7526,19.7594,106500.0
2011-07-22 13:55:00,29.18,29.23,29.18,29.21,174500.0,19.7594,19.7932,19.7594,19.7797,174500.0
2011-07-22 14:00:00,29.21,29.22,29.2,29.2,173200.0,19.7797,19.7865,19.7729,19.7729,173200.0
2011-07-22 14:05:00,29.21,29.23,29.17,29.23,281000.0,19.7797,19.7932,19.7526,19.7932,281000.0
2011-07-22 14:10:00,29.22,29.22,29.18,29.19,423400.0,19.7865,19.7865,19.7594,19.7662,423400.0
2011-07-22 14:15:00,29.19,29.21,29.18,29.19,168100.0,19.7662,19.7797,19.7594,19.7662,168100.0
2011-07-22 14:20:00,29.19,29.21,29.17,29.2,364500.0,19.7662,19.7797,19.7526,19.7729,364500.0
2011-07-22 14:25:00,29.2,29.2,29.17,29.18,104300.0,19.7729,19.7729,19.7526,19.7594,104300.0
2011-07-22 14:30:00,29.19,29.21,29.18,29.21,238500.0,19.7662,19.7797,19.7594,19.7797,238500.0
2011-07-22 14:35:00,29.2,29.21,29.18,29.18,115000.0,19.7729,19.7797,19.7594,19.7594,115000.0
2011-07-22 14:40:00,29.18,29.2,29.18,29.2,73600.0,19.7594,19.7729,19.7594,19.7729,73600.0
2011-07-22 14:45:00,29.2,29.21,29.18,29.2,250300.0,19.7729,19.7797,19.7594,19.7729,250300.0
2011-07-22 14:50:00,29.2,29.24,29.19,29.24,170200.0,19.7729,19.8,19.7662,19.8,170200.0
2011-07-22 14:55:00,29.24,29.26,29.23,29.26,122000.0,19.8,19.8136,19.7932,19.8136,122000.0
2011-07-22 15:00:00,29.26,29.26,29.24,29.25,185700.0,19.8136,19.8136,19.8,19.8068,185700.0
2011-07-22 15:05:00,29.25,29.26,29.19,29.2,253000.0,19.8068,19.8136,19.7662,19.7729,253000.0
2011-07-22 15:10:00,29.19,29.22,29.17,29.17,136500.0,19.7662,19.7865,19.7526,19.7526,136500.0
2011-07-22 15:15:00,29.17,29.2,29.16,29.17,153200.0,19.7526,19.7729,19.7458,19.7526,153200.0
2011-07-22 15:20:00,29.17,29.19,29.13,29.17,344500.0,19.7526,19.7662,19.7255,19.7526,344500.0
2011-07-22 15:25:00,29.17,29.19,29.16,29.17,217100.0,19.7526,19.7662,19.7458,19.7526,217100.0
2011-07-22 15:30:00,29.17,29.19,29.1,29.13,395900.0,19.7526,19.7662,19.7052,19.7255,395900.0
2011-07-22 15:35:00,29.13,29.14,29.1,29.13,350300.0,19.7255,19.7323,19.7052,19.7255,350300.0
2011-07-22 15:40:00,29.13,29.14,29.09,29.11,456500.0,19.7255,19.7323,19.6984,19.712,456500.0
2011-07-22 15:45:00,29.11,29.17,29.1,29.16,793100.0,19.712,19.7526,19.7052,19.7458,793100.0
2011-07-22 15:50:00,29.15,29.17,29.1,29.1,779500.0,19.7391,19.7526,19.7052,19.7052,779500.0
2011-07-22 15:55:00,29.1,29.16,29.1,29.16,1202900.0,19.7052,19.7458,19.7052,19.7458,1202900.0
2011-07-25 09:30:00,28.86,28.91,28.69,28.76,588200.0,19.5427,19.5766,19.4276,19.475,588200.0
2011-07-25 09:35:00,28.75,28.81,28.7,28.73,404900.0,19.4682,19.5088,19.4344,19.4547,404900.0
2011-07-25 09:40:00,28.73,28.75,28.6,28.7,557700.0,19.4547,19.4682,19.3666,19.4344,557700.0
2011-07-25 09:45:00,28.7,28.77,28.65,28.69,397800.0,19.4344,19.4818,19.4005,19.4276,397800.0
2011-07-25 09:50:00,28.69,28.77,28.69,28.69,418600.0,19.4276,19.4818,19.4276,19.4276,418600.0
2011-07-25 09:55:00,28.69,28.79,28.68,28.77,426700.0,19.4276,19.4953,19.4208,19.4818,426700.0
2011-07-25 10:00:00,28.76,28.78,28.72,28.75,614500.0,19.475,19.4885,19.4479,19.4682,614500.0
2011-07-25 10:05:00,28.75,28.91,28.74,28.91,379600.0,19.4682,19.5766,19.4614,19.5766,379600.0
2011-07-25 10:10:00,28.9,28.95,28.82,28.87,543600.0,19.5698,19.6036,19.5156,19.5495,543600.0
2011-07-25 10:15:00,28.87,28.91,28.84,28.9,434200.0,19.5495,19.5766,19.5292,19.5698,434200.0
2011-07-25 10:20:00,28.89,28.9,28.82,28.82,420500.0,19.563,19.5698,19.5156,19.5156,420500.0
2011-07-25 10:25:00,28.83,28.87,28.77,28.78,304500.0,19.5224,19.5495,19.4818,19.4885,304500.0
2011-07-25 10:30:00,28.78,28.81,28.74,28.78,320900.0,19.4885,19.5088,19.4614,19.4885,320900.0
2011-07-25 10:35:00,28.78,28.8,28.76,28.76,212600.0,19.4885,19.5021,19.475,19.475,212600.0
2011-07-25 10:40:00,28.77,28.85,28.76,28.82,234500.0,19.4818,19.5359,19.475,19.5156,234500.0
2011-07-25 10:45:00,28.82,28.82,28.76,28.8,228200.0,19.5156,19.5156,19.475,19.5021,228200.0
2011-07-25 10:50:00,28.8,28.8,28.73,28.74,299700.0,19.5021,19.5021,19.4547,19.4614,299700.0
2011-07-25 10:55:00,28.75,28.79,28.73,28.79,280400.0,19.4682,19.4953,19.4547,19.4953,280400.0
2011-07-25 11:00:00,28.78,28.84,28.77,28.81,250400.0,19.4885,19.5292,19.4818,19.5088,250400.0
2011-07-25 11:05:00,28.82,28.86,28.81,28.85,344300.0,19.5156,19.5427,19.5088,19.5359,344300.0
2011-07-25 11:10:00,28.85,28.9,28.81,28.82,351900.0,19.5359,19.5698,19.5088,19.5156,351900.0
2011-07-25 11:15:00,28.81,28.84,28.8,28.81,265100.0,19.5088,19.5292,19.5021,19.5088,265100.0
2011-07-25 11:20:00,28.81,28.9,28.8,28.89,216900.0,19.5088,19.5698,19.5021,19.563,216900.0
2011-07-25 11:25:00,28.9,28.95,28.89,28.9,373400.0,19.5698,19.6036,19.563,19.5698,373400.0
2011-07-25 11:30:00,28.9,28.92,28.86,28.89,179200.0,19.5698,19.5833,19.5427,19.563,179200.0
2011-07-25 11:35:00,28.88,28.9,28.87,28.88,198300.0,19.5562,19.5698,19.5495,19.5562,198300.0
2011-07-25 11:40:00,28.89,28.9,28.82,28.86,251900.0,19.563,19.5698,19.5156,19.5427,251900.0
2011-07-25 11:45:00,28.86,28.89,28.83,28.86,279500.0,19.5427,19.563,19.5224,19.5427,279500.0
2011-07-25 11:50:00,28.86,28.89,28.83,28.85,164600.0,19.5427,19.563,19.5224,19.5359,164600.0
2011-07-25 11:55:00,28.86,28.91,28.84,28.9,156200.0,19.5427,19.5766,19.5292,19.5698,156200.0
2011-07-25 12:00:00,28.9,28.91,28.86,28.88,160700.0,19.5698,19.5766,19.5427,19.5562,160700.0
2011-07-25 12:05:00,28.88,28.89,28.84,28.85,138300.0,19.5562,19.563,19.5292,19.5359,138300.0
2011-07-25 12:10:00,28.86,28.87,28.83,28.85,214500.0,19.5427,19.5495,19.5224,19.5359,214500.0
2011-07-25 12:15:00,28.85,28.89,28.84,28.87,468400.0,19.5359,19.563,19.5292,19.5495,468400.0
2011-07-25 12:20:00,28.87,28.9,28.84,28.88,424300.0,19.5495,19.5698,19.5292,19.5562,424300.0
2011-07-25 12:25:00,28.89,28.9,28.88,28.89,104800.0,19.563,19.5698,19.5562,19.563,104800.0
2011-07-25 12:30:00,28.88,28.92,28.88,28.91,184100.0,19.5562,19.5833,19.5562,19.5766,184100.0
2011-07-25 12:35:00,28.9,28.94,28.9,28.93,189400.0,19.5698,19.5969,19.5698,19.5901,189400.0
2011-07-25 12:40:00,28.94,28.95,28.92,28.92,77900.0,19.5969,19.6036,19.5833,19.5833,77900.0
2011-07-25 12:45:00,28.93,28.94,28.89,28.92,167700.0,19.5901,19.5969,19.563,19.5833,167700.0
2011-07-25 12:50:00,28.92,28.94,28.91,28.92,124100.0,19.5833,19.5969,19.5766,19.5833,124100.0
2011-07-25 12:55:00,28.91,28.92,28.88,28.88,122000.0,19.5766,19.5833,19.5562,19.5562,122000.0
2011-07-25 13:00:00,28.89,28.9,28.87,28.9,123100.0,19.563,19.5698,19.5495,19.5698,123100.0
2011-07-25 13:05:00,28.9,28.95,28.89,28.93,181800.0,19.5698,19.6036,19.563,19.5901,181800.0
2011-07-25 13:10:00,28.92,28.92,28.87,28.9,114100.0,19.5833,19.5833,19.5495,19.5698,114100.0
2011-07-25 13:15:00,28.89,28.91,28.88,28.89,145200.0,19.563,19.5766,19.5562,19.563,145200.0
2011-07-25 13:20:00,28.89,28.91,28.88,28.89,111200.0,19.563,19.5766,19.5562,19.563,111200.0
2011-07-25 13:25:00,28.89,28.91,28.88,28.89,118200.0,19.563,19.5766,19.5562,19.563,118200.0
2011-07-25 13:30:00,28.9,28.92,28.88,28.9,132200.0,19.5698,19.5833,19.5562,19.5698,132200.0
2011-07-25 13:35:00,28.9,28.91,28.88,28.88,123200.0,19.5698,19.5766,19.5562,19.5562,123200.0
2011-07-25 13:40:00,28.89,28.89,28.86,28.87,89400.0,19.563,19.563,19.5427,19.5495,89400.0
2011-07-25 13:45:00,28.86,28.92,28.86,28.91,143100.0,19.5427,19.5833,19.5427,19.5766,143100.0
2011-07-25 13:50:00,28.91,28.94,28.9,28.93,217300.0,19.5766,19.5969,19.5698,19.5901,217300.0
2011-07-25 13:55:00,28.94,28.95,28.88,28.9,212200.0,19.5969,19.6036,19.5562,19.5698,212200.0
2011-07-25 14:00:00,28.9,28.94,28.9,28.91,152600.0,19.5698,19.5969,19.5698,19.5766,152600.0
2011-07-25 14:05:00,28.92,28.92,28.9,28.91,147300.0,19.5833,19.5833,19.5698,19.5766,147300.0
2011-07-25 14:10:00,28.92,28.96,28.92,28.93,142600.0,19.5833,19.6104,19.5833,19.5901,142600.0
2011-07-25 14:15:00,28.93,28.98,28.93,28.98,235000.0,19.5901,19.624,19.5901,19.624,235000.0
2011-07-25 14:20:00,28.97,28.99,28.93,28.95,336000.0,19.6172,19.6307,19.5901,19.6036,336000.0
2011-07-25 14:25:00,28.96,28.96,28.92,28.94,135000.0,19.6104,19.6104,19.5833,19.5969,135000.0
2011-07-25 14:30:00,28.94,28.96,28.92,28.92,216700.0,19.5969,19.6104,19.5833,19.5833,216700.0
2011-07-25 14:35:00,28.93,28.96,28.89,28.9,278800.0,19.5901,19.6104,19.563,19.5698,278800.0
2011-07-25 14:40:00,28.9,28.94,28.89,28.9,380200.0,19.5698,19.5969,19.563,19.5698,380200.0
2011-07-25 14:45:00,28.89,28.9,28.86,28.89,212500.0,19.563,19.5698,19.5427,19.563,212500.0
2011-07-25 14:50:00,28.88,28.92,28.86,28.9,175500.0,19.5562,19.5833,19.5427,19.5698,175500.0
2011-07-25 14:55:00,28.91,28.93,28.89,28.89,257800.0,19.5766,19.5901,19.563,19.563,257800.0
2011-07-25 15:00:00,28.9,28.91,28.87,28.89,287300.0,19.5698,19.5766,19.5495,19.563,287300.0
2011-07-25 15:05:00,28.88,28.89,28.86,28.86,179800.0,19.5562,19.563,19.5427,19.5427,179800.0
2011-07-25 15:10:00,28.86,28.88,28.83,28.86,375300.0,19.5427,19.5562,19.5224,19.5427,375300.0
2011-07-25 15:15:00,28.86,28.91,28.86,28.87,342600.0,19.5427,19.5766,19.5427,19.5495,342600.0
2011-07-25 15:20:00,28.88,28.93,28.87,28.92,248600.0,19.5562,19.5901,19.5495,19.5833,248600.0
2011-07-25 15:25:00,28.92,28.96,28.9,28.95,379200.0,19.5833,19.6104,19.5698,19.6036,379200.0
2011-07-25 15:30:00,28.96,29.0,28.94,28.99,290700.0,19.6104,19.6375,19.5969,19.6307,290700.0
2011-07-25 15:35:00,29.0,29.04,28.98,29.03,350300.0,19.6375,19.6646,19.624,19.6578,350300.0
2011-07-25 15:40:00,29.03,29.03,29.0,29.01,430200.0,19.6578,19.6578,19.6375,19.6443,430200.0
2011-07-25 15:45:00,29.01,29.01,28.98,29.0,553900.0,19.6443,19.6443,19.624,19.6375,553900.0
2011-07-25 15:50:00,29.0,29.01,28.96,29.0,601400.0,19.6375,19.6443,19.6104,19.6375,601400.0
2011-07-25 15:55:00,29.0,29.0,28.94,28.96,1477200.0,19.6375,19.6375,19.5969,19.6104,1477200.0
2011-07-26 09:30:00,28.95,29.17,28.94,28.95,607900.0,19.6036,19.7526,19.5969,19.6036,607900.0
2011-07-26 09:35:00,28.94,29.02,28.9,28.93,432700.0,19.5969,19.651,19.5698,19.5901,432700.0
2011-07-26 09:40:00,28.94,28.98,28.82,28.86,326900.0,19.5969,19.624,19.5156,19.5427,326900.0
2011-07-26 09:45:00,28.86,28.9,28.75,28.82,396500.0,19.5427,19.5698,19.4682,19.5156,396500.0
2011-07-26 09:50:00,28.81,28.83,28.76,28.82,457000.0,19.5088,19.5224,19.475,19.5156,457000.0
2011-07-26 09:55:00,28.82,28.84,28.78,28.81,246400.0,19.5156,19.5292,19.4885,19.5088,246400.0
2011-07-26 10:00:00,28.81,28.88,28.8,28.8,322100.0,19.5088,19.5562,19.5021,19.5021,322100.0
2011-07-26 10:05:00,28.81,28.82,28.73,28.78,322700.0,19.5088,19.5156,19.4547,19.4885,322700.0
2011-07-26 10:10:00,28.79,28.85,28.78,28.82,328600.0,19.4953,19.5359,19.4885,19.5156,328600.0
2011-07-26 10:15:00,28.83,28.87,28.8,28.84,183700.0,19.5224,19.5495,19.5021,19.5292,183700.0
2011-07-26 10:20:00,28.84,28.89,28.82,28.88,290900.0,19.5292,19.563,19.5156,19.5562,290900.0
2011-07-26 10:25:00,28.88,28.93,28.85,28.92,385600.0,19.5562,19.5901,19.5359,19.5833,385600.0
2011-07-26 10:30:00,28.92,29.01,28.9,29.01,547400.0,19.5833,19.6443,19.5698,19.6443,547400.0
2011-07-26 10:35:00,29.01,29.03,28.99,29.02,285300.0,19.6443,19.6578,19.6307,19.651,285300.0
2011-07-26 10:40:00,29.01,29.16,29.01,29.08,747700.0,19.6443,19.7458,19.6443,19.6917,747700.0
2011-07-26 10:45:00,29.08,29.17,29.08,29.14,475700.0,19.6917,19.7526,19.6917,19.7323,475700.0
2011-07-26 10:50:00,29.13,29.21,29.12,29.15,405100.0,19.7255,19.7797,19.7188,19.7391,405100.0
2011-07-26 10:55:00,29.15,29.17,29.09,29.14,252900.0,19.7391,19.7526,19.6984,19.7323,252900.0
2011-07-26 11:00:00,29.14,29.16,29.07,29.1,183800.0,19.7323,19.7458,19.6849,19.7052,183800.0
2011-07-26 11:05:00,29.1,29.19,29.1,29.18,248400.0,19.7052,19.7662,19.7052,19.7594,248400.0
2011-07-26 11:10:00,29.18,29.22,29.16,29.22,180200.0,19.7594,19.7865,19.7458,19.7865,180200.0
2011-07-26 11:15:00,29.22,29.27,29.21,29.23,354100.0,19.7865,19.8203,19.7797,19.7932,354100.0
2011-07-26 11:20:00,29.23,29.27,29.21,29.22,295500.0,19.7932,19.8203,19.7797,19.7865,295500.0
2011-07-26 11:25:00,29.22,29.23,29.18,29.19,169800.0,19.7865,19.7932,19.7594,19.7662,169800.0
2011-07-26 11:30:00,29.18,29.22,29.17,29.19,230600.0,19.7594,19.7865,19.7526,19.7662,230600.0
2011-07-26 11:35:00,29.19,29.19,29.17,29.19,119400.0,19.7662,19.7662,19.7526,19.7662,119400.0
2011-07-26 11:40:00,29.19,29.19,29.12,29.13,168900.0,19.7662,19.7662,19.7188,19.7255,168900.0
2011-07-26 11:45:00,29.14,29.18,29.12,29.15,205000.0,19.7323,19.7594,19.7188,19.7391,205000.0
2011-07-26 11:50:00,29.15,29.17,29.1,29.11,125400.0,19.7391,19.7526,19.7052,19.712,125400.0
2011-07-26 11:55:00,29.11,29.14,29.1,29.13,133300.0,19.712,19.7323,19.7052,19.7255,133300.0
2011-07-26 12:00:00,29.12,29.14,29.11,29.13,65300.0,19.7188,19.7323,19.712,19.7255,65300.0
2011-07-26 12:05:00,29.13,29.16,29.12,29.15,170100.0,19.7255,19.7458,19.7188,19.7391,170100.0
2011-07-26 12:10:00,29.15,29.2,29.15,29.17,176900.0,19.7391,19.7729,19.7391,19.7526,176900.0
2011-07-26 12:15:00,29.18,29.22,29.16,29.17,277900.0,19.7594,19.7865,19.7458,19.7526,277900.0
2011-07-26 12:20:00,29.18,29.18,29.16,29.18,210200.0,19.7594,19.7594,19.7458,19.7594,210200.0
2011-07-26 12:25:00,29.17,29.22,29.17,29.21,257300.0,19.7526,19.7865,19.7526,19.7797,257300.0
2011-07-26 12:30:00,29.21,29.21,29.14,29.14,223800.0,19.7797,19.7797,19.7323,19.7323,223800.0
2011-07-26 12:35:00,29.14,29.17,29.14,29.16,92900.0,19.7323,19.7526,19.7323,19.7458,92900.0
2011-07-26 12:40:00,29.16,29.17,29.15,29.15,114400.0,19.7458,19.7526,19.7391,19.7391,114400.0
2011-07-26 12:45:00,29.15,29.16,29.12,29.14,211000.0,19.7391,19.7458,19.7188,19.7323,211000.0
2011-07-26 12:50:00,29.14,29.16,29.13,29.15,196600.0,19.7323,19.7458,19.7255,19.7391,196600.0
2011-07-26 12:55:00,29.16,29.17,29.15,29.16,108900.0,19.7458,19.7526,19.7391,19.7458,108900.0
2011-07-26 13:00:00,29.16,29.21,29.15,29.17,193100.0,19.7458,19.7797,19.7391,19.7526,193100.0
2011-07-26 13:05:00,29.17,29.2,29.17,29.18,108200.0,19.7526,19.7729,19.7526,19.7594,108200.0
2011-07-26 13:10:00,29.19,29.2,29.15,29.19,230500.0,19.7662,19.7729,19.7391,19.7662,230500.0
2011-07-26 13:15:00,29.18,29.19,29.15,29.15,123000.0,19.7594,19.7662,19.7391,19.7391,123000.0
2011-07-26 13:20:00,29.15,29.15,29.09,29.1,252700.0,19.7391,19.7391,19.6984,19.7052,252700.0
2011-07-26 13:25:00,29.11,29.11,29.08,29.1,95900.0,19.712,19.712,19.6917,19.7052,95900.0
2011-07-26 13:30:00,29.1,29.1,29.06,29.07,148900.0,19.7052,19.7052,19.6781,19.6849,148900.0
2011-07-26 13:35:00,29.07,29.1,29.05,29.09,128200.0,19.6849,19.7052,19.6714,19.6984,128200.0
2011-07-26 13:40:00,29.09,29.1,29.08,29.09,71400.0,19.6984,19.7052,19.6917,19.6984,71400.0
2011-07-26 13:45:00,29.08,29.09,29.06,29.09,109300.0,19.6917,19.6984,19.6781,19.6984,109300.0
2011-07-26 13:50:00,29.09,29.1,29.06,29.07,143800.0,19.6984,19.7052,19.6781,19.6849,143800.0
2011-07-26 13:55:00,29.07,29.08,29.06,29.08,90200.0,19.6849,19.6917,19.6781,19.6917,90200.0
2011-07-26 14:00:00,29.08,29.14,29.07,29.09,177100.0,19.6917,19.7323,19.6849,19.6984,177100.0
2011-07-26 14:05:00,29.09,29.13,29.09,29.12,148100.0,19.6984,19.7255,19.6984,19.7188,148100.0
2011-07-26 14:10:00,29.13,29.17,29.12,29.15,215100.0,19.7255,19.7526,19.7188,19.7391,215100.0
2011-07-26 14:15:00,29.15,29.18,29.14,29.18,214900.0,19.7391,19.7594,19.7323,19.7594,214900.0
2011-07-26 14:20:00,29.17,29.18,29.12,29.14,118600.0,19.7526,19.7594,19.7188,19.7323,118600.0
2011-07-26 14:25:00,29.13,29.14,29.12,29.14,92500.0,19.7255,19.7323,19.7188,19.7323,92500.0
2011-07-26 14:30:00,29.13,29.15,29.11,29.15,130000.0,19.7255,19.7391,19.712,19.7391,130000.0
2011-07-26 14:35:00,29.15,29.15,29.11,29.11,116100.0,19.7391,19.7391,19.712,19.712,116100.0
2011-07-26 14:40:00,29.11,29.12,29.08,29.09,160600.0,19.712,19.7188,19.6917,19.6984,160600.0
2011-07-26 14:45:00,29.09,29.11,29.08,29.1,149600.0,19.6984,19.712,19.6917,19.7052,149600.0
2011-07-26 14:50:00,29.1,29.13,29.1,29.11,93800.0,19.7052,19.7255,19.7052,19.712,93800.0
2011-07-26 14:55:00,29.1,29.12,29.08,29.09,132500.0,19.7052,19.7188,19.6917,19.6984,132500.0
2011-07-26 15:00:00,29.09,29.1,29.04,29.04,328200.0,19.6984,19.7052,19.6646,19.6646,328200.0
2011-07-26 15:05:00,29.04,29.06,29.01,29.02,126100.0,19.6646,19.6781,19.6443,19.651,126100.0
2011-07-26 15:10:00,29.02,29.07,29.01,29.05,121800.0,19.651,19.6849,19.6443,19.6714,121800.0
2011-07-26 15:15:00,29.05,29.06,29.01,29.04,337300.0,19.6714,19.6781,19.6443,19.6646,337300.0
2011-07-26 15:20:00,29.05,29.05,29.01,29.03,164600.0,19.6714,19.6714,19.6443,19.6578,164600.0
2011-07-26 15:25:00,29.03,29.03,29.0,29.03,185500.0,19.6578,19.6578,19.6375,19.6578,185500.0
2011-07-26 15:30:00,29.03,29.03,28.98,29.0,262100.0,19.6578,19.6578,19.624,19.6375,262100.0
2011-07-26 15:35:00,29.0,29.02,28.97,28.97,347100.0,19.6375,19.651,19.6172,19.6172,347100.0
2011-07-26 15:40:00,28.96,28.99,28.95,28.97,420300.0,19.6104,19.6307,19.6036,19.6172,420300.0
2011-07-26 15:45:00,28.97,28.99,28.93,28.95,623700.0,19.6172,19.6307,19.5901,19.6036,623700.0
2011-07-26 15:50:00,28.95,28.95,28.9,28.93,698700.0,19.6036,19.6036,19.5698,19.5901,698700.0
2011-07-26 15:55:00,28.93,28.99,28.91,28.99,1384000.0,19.5901,19.6307,19.5766,19.6307,1384000.0
2011-07-27 09:30:00,28.9,28.92,28.8,28.86,417700.0,19.5698,19.5833,19.5021,19.5427,417700.0
2011-07-27 09:35:00,28.87,28.88,28.65,28.65,498800.0,19.5495,19.5562,19.4005,19.4005,498800.0
2011-07-27 09:40:00,28.65,28.67,28.53,28.55,634900.0,19.4005,19.414,19.3192,19.3328,634900.0
2011-07-27 09:45:00,28.54,28.62,28.51,28.62,444600.0,19.326,19.3802,19.3057,19.3802,444600.0
2011-07-27 09:50:00,28.61,28.65,28.58,28.61,590000.0,19.3734,19.4005,19.3531,19.3734,590000.0
2011-07-27 09:55:00,28.61,28.67,28.59,28.63,375000.0,19.3734,19.414,19.3599,19.387,375000.0
2011-07-27 10:00:00,28.63,28.76,28.61,28.75,588500.0,19.387,19.475,19.3734,19.4682,588500.0
2011-07-27 10:05:00,28.75,28.75,28.67,28.68,807400.0,19.4682,19.4682,19.414,19.4208,807400.0
2011-07-27 10:10:00,28.68,28.8,28.68,28.8,504900.0,19.4208,19.5021,19.4208,19.5021,504900.0
2011-07-27 10:15:00,28.79,28.86,28.79,28.84,326300.0,19.4953,19.5427,19.4953,19.5292,326300.0
2011-07-27 10:20:00,28.83,28.86,28.72,28.73,519600.0,19.5224,19.5427,19.4479,19.4547,519600.0
2011-07-27 10:25:00,28.73,28.85,28.71,28.73,521700.0,19.4547,19.5359,19.4411,19.4547,521700.0
2011-07-27 10:30:00,28.73,28.92,28.71,28.92,860200.0,19.4547,19.5833,19.4411,19.5833,860200.0
2011-07-27 10:35:00,28.92,29.01,28.91,28.95,895400.0,19.5833,19.6443,19.5766,19.6036,895400.0
2011-07-27 10:40:00,28.95,28.95,28.86,28.87,548800.0,19.6036,19.6036,19.5427,19.5495,548800.0
2011-07-27 10:45:00,28.87,28.91,28.81,28.9,292100.0,19.5495,19.5766,19.5088,19.5698,292100.0
2011-07-27 10:50:00,28.89,28.96,28.86,28.93,272900.0,19.563,19.6104,19.5427,19.5901,272900.0
2011-07-27 10:55:00,28.92,28.93,28.8,28.83,349500.0,19.5833,19.5901,19.5021,19.5224,349500.0
2011-07-27 11:00:00,28.83,28.84,28.8,28.82,223000.0,19.5224,19.5292,19.5021,19.5156,223000.0
2011-07-27 11:05:00,28.82,28.87,28.8,28.83,149300.0,19.5156,19.5495,19.5021,19.5224,149300.0
2011-07-27 11:10:00,28.83,28.87,28.82,28.85,177100.0,19.5224,19.5495,19.5156,19.5359,177100.0
2011-07-27 11:15:00,28.85,28.85,28.8,28.81,704700.0,19.5359,19.5359,19.5021,19.5088,704700.0
2011-07-27 11:20:00,28.82,28.84,28.8,28.84,225000.0,19.5156,19.5292,19.5021,19.5292,225000.0
2011-07-27 11:25:00,28.84,28.94,28.84,28.94,309500.0,19.5292,19.5969,19.5292,19.5969,309500.0
2011-07-27 11:30:00,28.94,29.02,28.94,28.95,406300.0,19.5969,19.651,19.5969,19.6036,406300.0
2011-07-27 11:35:00,28.95,28.97,28.84,28.87,557000.0,19.6036,19.6172,19.5292,19.5495,557000.0
2011-07-27 11:40:00,28.87,28.92,28.87,28.92,180900.0,19.5495,19.5833,19.5495,19.5833,180900.0
2011-07-27 11:45:00,28.91,28.93,28.88,28.9,244000.0,19.5766,19.5901,19.5562,19.5698,244000.0
2011-07-27 11:50:00,28.91,28.91,28.83,28.87,291100.0,19.5766,19.5766,19.5224,19.5495,291100.0
2011-07-27 11:55:00,28.88,28.89,28.85,28.88,166000.0,19.5562,19.563,19.5359,19.5562,166000.0
2011-07-27 12:00:00,28.87,28.89,28.85,28.88,176100.0,19.5495,19.563,19.5359,19.5562,176100.0
2011-07-27 12:05:00,28.88,28.89,28.83,28.84,159300.0,19.5562,19.563,19.5224,19.5292,159300.0
2011-07-27 12:10:00,28.85,28.93,28.85,28.91,450200.0,19.5359,19.5901,19.5359,19.5766,450200.0
2011-07-27 12:15:00,28.91,28.92,28.9,28.91,284800.0,19.5766,19.5833,19.5698,19.5766,284800.0
2011-07-27 12:20:00,28.91,28.96,28.9,28.96,685800.0,19.5766,19.6104,19.5698,19.6104,685800.0
2011-07-27 12:25:00,28.96,28.98,28.93,28.97,164700.0,19.6104,19.624,19.5901,19.6172,164700.0
2011-07-27 12:30:00,28.97,28.98,28.93,28.95,384300.0,19.6172,19.624,19.5901,19.6036,384300.0
2011-07-27 12:35:00,28.95,28.98,28.95,28.95,195400.0,19.6036,19.624,19.6036,19.6036,195400.0
2011-07-27 12:40:00,28.96,29.05,28.95,29.01,353800.0,19.6104,19.6714,19.6036,19.6443,353800.0
2011-07-27 12:45:00,29.0,29.02,28.97,28.97,295600.0,19.6375,19.651,19.6172,19.6172,295600.0
2011-07-27 12:50:00,28.97,29.01,28.97,29.0,232400.0,19.6172,19.6443,19.6172,19.6375,232400.0
2011-07-27 12:55:00,28.99,29.0,28.97,28.98,159800.0,19.6307,19.6375,19.6172,19.624,159800.0
2011-07-27 13:00:00,28.98,29.01,28.96,28.99,273800.0,19.624,19.6443,19.6104,19.6307,273800.0
2011-07-27 13:05:00,28.99,28.99,28.94,28.97,446400.0,19.6307,19.6307,19.5969,19.6172,446400.0
2011-07-27 13:10:00,28.97,28.97,28.93,28.94,167300.0,19.6172,19.6172,19.5901,19.5969,167300.0
2011-07-27 13:15:00,28.94,28.95,28.89,28.94,258400.0,19.5969,19.6036,19.563,19.5969,258400.0
2011-07-27 13:20:00,28.95,28.95,28.9,28.93,293000.0,19.6036,19.6036,19.5698,19.5901,293000.0
2011-07-27 13:25:00,28.93,28.95,28.92,28.93,243800.0,19.5901,19.6036,19.5833,19.5901,243800.0
2011-07-27 13:30:00,28.93,28.96,28.93,28.93,120600.0,19.5901,19.6104,19.5901,19.5901,120600.0
2011-07-27 13:35:00,28.94,28.96,28.93,28.94,178600.0,19.5969,19.6104,19.5901,19.5969,178600.0
2011-07-27 13:40:00,28.95,29.0,28.94,28.99,320000.0,19.6036,19.6375,19.5969,19.6307,320000.0
2011-07-27 13:45:00,28.98,29.01,28.94,28.94,179400.0,19.624,19.6443,19.5969,19.5969,179400.0
2011-07-27 13:50:00,28.94,28.96,28.94,28.95,100900.0,19.5969,19.6104,19.5969,19.6036,100900.0
2011-07-27 13:55:00,28.95,28.96,28.93,28.96,256600.0,19.6036,19.6104,19.5901,19.6104,256600.0
2011-07-27 14:00:00,28.96,28.96,28.88,28.93,308100.0,19.6104,19.6104,19.5562,19.5901,308100.0
2011-07-27 14:05:00,28.93,28.94,28.91,28.93,117200.0,19.5901,19.5969,19.5766,19.5901,117200.0
2011-07-27 14:10:00,28.93,28.96,28.91,28.93,308500.0,19.5901,19.6104,19.5766,19.5901,308500.0
2011-07-27 14:15:00,28.93,29.0,28.91,28.97,979100.0,19.5901,19.6375,19.5766,19.6172,979100.0
2011-07-27 14:20:00,28.97,29.0,28.95,29.0,242600.0,19.6172,19.6375,19.6036,19.6375,242600.0
2011-07-27 14:25:00,28.99,29.0,28.91,28.92,346600.0,19.6307,19.6375,19.5766,19.5833,346600.0
2011-07-27 14:30:00,28.91,28.91,28.86,28.88,388000.0,19.5766,19.5766,19.5427,19.5562,388000.0
2011-07-27 14:35:00,28.87,28.88,28.78,28.8,675200.0,19.5495,19.5562,19.4885,19.5021,675200.0
2011-07-27 14:40:00,28.81,28.85,28.8,28.82,437200.0,19.5088,19.5359,19.5021,19.5156,437200.0
2011-07-27 14:45:00,28.83,28.91,28.82,28.89,290800.0,19.5224,19.5766,19.5156,19.563,290800.0
2011-07-27 14:50:00,28.9,28.91,28.83,28.87,213000.0,19.5698,19.5766,19.5224,19.5495,213000.0
2011-07-27 14:55:00,28.86,28.89,28.82,28.87,296100.0,19.5427,19.563,19.5156,19.5495,296100.0
2011-07-27 15:00:00,28.87,28.9,28.84,28.84,304200.0,19.5495,19.5698,19.5292,19.5292,304200.0
2011-07-27 15:05:00,28.85,28.86,28.81,28.84,595400.0,19.5359,19.5427,19.5088,19.5292,595400.0
2011-07-27 15:10:00,28.83,28.85,28.81,28.85,386000.0,19.5224,19.5359,19.5088,19.5359,386000.0
2011-07-27 15:15:00,28.84,28.86,28.79,28.8,669900.0,19.5292,19.5427,19.4953,19.5021,669900.0
2011-07-27 15:20:00,28.79,28.8,28.72,28.75,750000.0,19.4953,19.5021,19.4479,19.4682,750000.0
2011-07-27 15:25:00,28.75,28.8,28.75,28.79,925400.0,19.4682,19.5021,19.4682,19.4953,925400.0
2011-07-27 15:30:00,28.78,28.8,28.76,28.76,886000.0,19.4885,19.5021,19.475,19.475,886000.0
2011-07-27 15:35:00,28.77,28.77,28.72,28.73,444200.0,19.4818,19.4818,19.4479,19.4547,444200.0
2011-07-27 15:40:00,28.72,28.73,28.57,28.58,1189100.0,19.4479,19.4547,19.3463,19.3531,1189100.0
2011-07-27 15:45:00,28.58,28.59,28.51,28.51,1240600.0,19.3531,19.3599,19.3057,19.3057,1240600.0
2011-07-27 15:50:00,28.51,28.57,28.45,28.57,1957800.0,19.3057,19.3463,19.2651,19.3463,1957800.0
2011-07-27 15:55:00,28.57,28.63,28.55,28.58,1908300.0,19.3463,19.387,19.3328,19.3531,1908300.0
2011-07-28 09:30:00,28.66,28.96,28.52,28.79,602300.0,19.4073,19.6104,19.3125,19.4953,602300.0
2011-07-28 09:35:00,28.79,28.82,28.57,28.58,625000.0,19.4953,19.5156,19.3463,19.3531,625000.0
2011-07-28 09:40:00,28.57,28.7,28.52,28.66,638600.0,19.3463,19.4344,19.3125,19.4073,638600.0
2011-07-28 09:45:00,28.67,28.75,28.61,28.74,300700.0,19.414,19.4682,19.3734,19.4614,300700.0
2011-07-28 09:50:00,28.74,28.82,28.72,28.79,410100.0,19.4614,19.5156,19.4479,19.4953,410100.0
2011-07-28 09:55:00,28.78,28.81,28.74,28.81,283200.0,19.4885,19.5088,19.4614,19.5088,283200.0
2011-07-28 10:00:00,28.81,28.81,28.69,28.78,621600.0,19.5088,19.5088,19.4276,19.4885,621600.0
2011-07-28 10:05:00,28.78,28.85,28.74,28.83,334900.0,19.4885,19.5359,19.4614,19.5224,334900.0
2011-07-28 10:10:00,28.84,28.88,28.78,28.78,751200.0,19.5292,19.5562,19.4885,19.4885,751200.0
2011-07-28 10:15:00,28.78,28.85,28.78,28.82,871500.0,19.4885,19.5359,19.4885,19.5156,871500.0
2011-07-28 10:20:00,28.81,28.82,28.69,28.69,242600.0,19.5088,19.5156,19.4276,19.4276,242600.0
2011-07-28 10:25:00,28.7,28.7,28.65,28.69,123000.0,19.4344,19.4344,19.4005,19.4276,123000.0
2011-07-28 10:30:00,28.7,28.75,28.69,28.71,478000.0,19.4344,19.4682,19.4276,19.4411,478000.0
2011-07-28 10:35:00,28.71,28.76,28.69,28.75,197300.0,19.4411,19.475,19.4276,19.4682,197300.0
2011-07-28 10:40:00,28.75,28.76,28.71,28.74,168700.0,19.4682,19.475,19.4411,19.4614,168700.0
2011-07-28 10:45:00,28.74,28.74,28.66,28.7,216700.0,19.4614,19.4614,19.4073,19.4344,216700.0
2011-07-28 10:50:00,28.7,28.7,28.67,28.7,201200.0,19.4344,19.4344,19.414,19.4344,201200.0
2011-07-28 10:55:00,28.7,28.73,28.66,28.72,251400.0,19.4344,19.4547,19.4073,19.4479,251400.0
2011-07-28 11:00:00,28.72,28.74,28.67,28.72,283900.0,19.4479,19.4614,19.414,19.4479,283900.0
2011-07-28 11:05:00,28.72,28.77,28.69,28.77,419800.0,19.4479,19.4818,19.4276,19.4818,419800.0
2011-07-28 11:10:00,28.77,28.8,28.76,28.77,231500.0,19.4818,19.5021,19.475,19.4818,231500.0
2011-07-28 11:15:00,28.76,28.77,28.74,28.76,244000.0,19.475,19.4818,19.4614,19.475,244000.0
2011-07-28 11:20:00,28.77,28.78,28.75,28.76,239800.0,19.4818,19.4885,19.4682,19.475,239800.0
2011-07-28 11:25:00,28.76,28.76,28.72,28.72,181700.0,19.475,19.475,19.4479,19.4479,181700.0
2011-07-28 11:30:00,28.73,28.73,28.72,28.72,74800.0,19.4547,19.4547,19.4479,19.4479,74800.0
2011-07-28 11:35:00,28.73,28.73,28.67,28.7,902900.0,19.4547,19.4547,19.414,19.4344,902900.0
2011-07-28 11:40:00,28.7,28.7,28.69,28.69,166600.0,19.4344,19.4344,19.4276,19.4276,166600.0
2011-07-28 11:45:00,28.69,28.7,28.64,28.64,255200.0,19.4276,19.4344,19.3937,19.3937,255200.0
2011-07-28 11:50:00,28.64,28.65,28.62,28.62,218600.0,19.3937,19.4005,19.3802,19.3802,218600.0
2011-07-28 11:55:00,28.62,28.63,28.62,28.63,275600.0,19.3802,19.387,19.3802,19.387,275600.0
2011-07-28 12:00:00,28.63,28.63,28.61,28.62,218300.0,19.387,19.387,19.3734,19.3802,218300.0
2011-07-28 12:05:00,28.61,28.62,28.61,28.61,99700.0,19.3734,19.3802,19.3734,19.3734,99700.0
2011-07-28 12:10:00,28.61,28.62,28.53,28.54,525300.0,19.3734,19.3802,19.3192,19.326,525300.0
2011-07-28 12:15:00,28.55,28.58,28.54,28.56,229700.0,19.3328,19.3531,19.326,19.3396,229700.0
2011-07-28 12:20:00,28.57,28.57,28.55,28.57,250800.0,19.3463,19.3463,19.3328,19.3463,250800.0
2011-07-28 12:25:00,28.57,28.59,28.55,28.56,129500.0,19.3463,19.3599,19.3328,19.3396,129500.0
2011-07-28 12:30:00,28.55,28.57,28.54,28.55,126900.0,19.3328,19.3463,19.326,19.3328,126900.0
2011-07-28 12:35:00,28.55,28.57,28.49,28.53,392300.0,19.3328,19.3463,19.2922,19.3192,392300.0
2011-07-28 12:40:00,28.53,28.56,28.51,28.53,180900.0,19.3192,19.3396,19.3057,19.3192,180900.0
2011-07-28 12:45:00,28.54,28.56,28.51,28.55,132300.0,19.326,19.3396,19.3057,19.3328,132300.0
2011-07-28 12:50:00,28.56,28.59,28.49,28.59,293200.0,19.3396,19.3599,19.2922,19.3599,293200.0
2011-07-28 12:55:00,28.59,28.61,28.58,28.6,177000.0,19.3599,19.3734,19.3531,19.3666,177000.0
2011-07-28 13:00:00,28.59,28.61,28.57,28.6,201400.0,19.3599,19.3734,19.3463,19.3666,201400.0
2011-07-28 13:05:00,28.59,28.6,28.59,28.59,243400.0,19.3599,19.3666,19.3599,19.3599,243400.0
2011-07-28 13:10:00,28.59,28.61,28.57,28.57,266500.0,19.3599,19.3734,19.3463,19.3463,266500.0
2011-07-28 13:15:00,28.57,28.6,28.53,28.54,182500.0,19.3463,19.3666,19.3192,19.326,182500.0
2011-07-28 13:20:00,28.54,28.55,28.5,28.53,124400.0,19.326,19.3328,19.2989,19.3192,124400.0
2011-07-28 13:25:00,28.53,28.59,28.53,28.58,94000.0,19.3192,19.3599,19.3192,19.3531,94000.0
2011-07-28 13:30:00,28.58,28.6,28.55,28.58,110400.0,19.3531,19.3666,19.3328,19.3531,110400.0
2011-07-28 13:35:00,28.58,28.62,28.57,28.6,135500.0,19.3531,19.3802,19.3463,19.3666,135500.0
2011-07-28 13:40:00,28.6,28.61,28.56,28.57,219300.0,19.3666,19.3734,19.3396,19.3463,219300.0
2011-07-28 13:45:00,28.58,28.59,28.55,28.56,89100.0,19.3531,19.3599,19.3328,19.3396,89100.0
2011-07-28 13:50:00,28.57,28.6,28.56,28.58,110700.0,19.3463,19.3666,19.3396,19.3531,110700.0
2011-07-28 13:55:00,28.58,28.6,28.57,28.59,104900.0,19.3531,19.3666,19.3463,19.3599,104900.0
2011-07-28 14:00:00,28.59,28.6,28.58,28.58,45200.0,19.3599,19.3666,19.3531,19.3531,45200.0
2011-07-28 14:05:00,28.58,28.59,28.51,28.52,221600.0,19.3531,19.3599,19.3057,19.3125,221600.0
2011-07-28 14:10:00,28.52,28.52,28.48,28.5,166800.0,19.3125,19.3125,19.2854,19.2989,166800.0
2011-07-28 14:15:00,28.51,28.52,28.47,28.48,104000.0,19.3057,19.3125,19.2786,19.2854,104000.0
2011-07-28 14:20:00,28.48,28.5,28.46,28.47,118000.0,19.2854,19.2989,19.2718,19.2786,118000.0
2011-07-28 14:25:00,28.46,28.47,28.37,28.41,724800.0,19.2718,19.2786,19.2109,19.238,724800.0
2011-07-28 14:30:00,28.41,28.46,28.4,28.45,284500.0,19.238,19.2718,19.2312,19.2651,284500.0
2011-07-28 14:35:00,28.44,28.45,28.41,28.41,223100.0,19.2583,19.2651,19.238,19.238,223100.0
2011-07-28 14:40:00,28.41,28.49,28.41,28.47,179000.0,19.238,19.2922,19.238,19.2786,179000.0
2011-07-28 14:45:00,28.47,28.48,28.44,28.47,224000.0,19.2786,19.2854,19.2583,19.2786,224000.0
2011-07-28 14:50:00,28.47,28.53,28.46,28.51,241100.0,19.2786,19.3192,19.2718,19.3057,241100.0
2011-07-28 14:55:00,28.51,28.52,28.46,28.46,99400.0,19.3057,19.3125,19.2718,19.2718,99400.0
2011-07-28 15:00:00,28.47,28.47,28.39,28.4,266600.0,19.2786,19.2786,19.2244,19.2312,266600.0
2011-07-28 15:05:00,28.41,28.46,28.39,28.4,235700.0,19.238,19.2718,19.2244,19.2312,235700.0
2011-07-28 15:10:00,28.4,28.44,28.37,28.42,283200.0,19.2312,19.2583,19.2109,19.2448,283200.0
2011-07-28 15:15:00,28.43,28.43,28.37,28.4,133800.0,19.2515,19.2515,19.2109,19.2312,133800.0
2011-07-28 15:20:00,28.39,28.39,28.37,28.38,232700.0,19.2244,19.2244,19.2109,19.2177,232700.0
2011-07-28 15:25:00,28.38,28.42,28.3,28.34,535000.0,19.2177,19.2448,19.1635,19.1906,535000.0
2011-07-28 15:30:00,28.34,28.39,28.32,28.33,421600.0,19.1906,19.2244,19.177,19.1838,421600.0
2011-07-28 15:35:00,28.32,28.34,28.28,28.33,755800.0,19.177,19.1906,19.1499,19.1838,755800.0
2011-07-28 15:40:00,28.33,28.34,28.21,28.25,771600.0,19.1838,19.1906,19.1025,19.1296,771600.0
2011-07-28 15:45:00,28.24,28.3,28.2,28.29,759700.0,19.1229,19.1635,19.0958,19.1567,759700.0
2011-07-28 15:50:00,28.28,28.37,28.28,28.37,621800.0,19.1499,19.2109,19.1499,19.2109,621800.0
2011-07-28 15:55:00,28.37,28.37,28.3,28.31,1418600.0,19.2109,19.2109,19.1635,19.1703,1418600.0
2011-07-29 09:30:00,27.98,28.0,27.81,27.95,928500.0,18.9468,18.9603,18.8317,18.9265,928500.0
2011-07-29 09:35:00,27.96,27.99,27.79,27.91,576600.0,18.9333,18.9536,18.8181,18.8994,576600.0
2011-07-29 09:40:00,27.91,27.97,27.8,27.86,365100.0,18.8994,18.94,18.8249,18.8655,365100.0
2011-07-29 09:45:00,27.86,27.89,27.78,27.84,1061700.0,18.8655,18.8859,18.8114,18.852,1061700.0
2011-07-29 09:50:00,27.84,28.07,27.83,28.05,765500.0,18.852,19.0077,18.8452,18.9942,765500.0
2011-07-29 09:55:00,28.05,28.06,27.94,27.94,822200.0,18.9942,19.001,18.9197,18.9197,822200.0
2011-07-29 10:00:00,27.94,28.03,27.91,28.03,628000.0,18.9197,18.9807,18.8994,18.9807,628000.0
2011-07-29 10:05:00,28.03,28.12,28.03,28.09,622200.0,18.9807,19.0416,18.9807,19.0213,622200.0
2011-07-29 10:10:00,28.1,28.11,28.0,28.02,636400.0,19.0281,19.0348,18.9603,18.9739,636400.0
2011-07-29 10:15:00,28.03,28.09,28.02,28.08,501700.0,18.9807,19.0213,18.9739,19.0145,501700.0
2011-07-29 10:20:00,28.07,28.32,28.07,28.29,993800.0,19.0077,19.177,19.0077,19.1567,993800.0
2011-07-29 10:25:00,28.29,28.31,28.2,28.29,697000.0,19.1567,19.1703,19.0958,19.1567,697000.0
2011-07-29 10:30:00,28.29,28.34,28.24,28.3,514700.0,19.1567,19.1906,19.1229,19.1635,514700.0
2011-07-29 10:35:00,28.3,28.34,28.18,28.24,946000.0,19.1635,19.1906,19.0822,19.1229,946000.0
2011-07-29 10:40:00,28.24,28.25,28.16,28.2,488000.0,19.1229,19.1296,19.0687,19.0958,488000.0
2011-07-29 10:45:00,28.2,28.28,28.14,28.25,855500.0,19.0958,19.1499,19.0551,19.1296,855500.0
2011-07-29 10:50:00,28.25,28.32,28.2,28.26,888900.0,19.1296,19.177,19.0958,19.1364,888900.0
2011-07-29 10:55:00,28.27,28.35,28.15,28.15,1001600.0,19.1432,19.1973,19.0619,19.0619,1001600.0
2011-07-29 11:00:00,28.15,28.23,28.15,28.2,275900.0,19.0619,19.1161,19.0619,19.0958,275900.0
2011-07-29 11:05:00,28.2,28.37,28.17,28.33,516700.0,19.0958,19.2109,19.0755,19.1838,516700.0
2011-07-29 11:10:00,28.32,28.34,28.29,28.3,321400.0,19.177,19.1906,19.1567,19.1635,321400.0
2011-07-29 11:15:00,28.29,28.48,28.29,28.47,423000.0,19.1567,19.2854,19.1567,19.2786,423000.0
2011-07-29 11:20:00,28.46,28.49,28.42,28.48,296200.0,19.2718,19.2922,19.2448,19.2854,296200.0
2011-07-29 11:25:00,28.49,28.52,28.35,28.35,268000.0,19.2922,19.3125,19.1973,19.1973,268000.0
2011-07-29 11:30:00,28.35,28.37,28.27,28.28,524900.0,19.1973,19.2109,19.1432,19.1499,524900.0
2011-07-29 11:35:00,28.28,28.28,28.23,28.24,237700.0,19.1499,19.1499,19.1161,19.1229,237700.0
2011-07-29 11:40:00,28.23,28.35,28.22,28.34,256800.0,19.1161,19.1973,19.1093,19.1906,256800.0
2011-07-29 11:45:00,28.34,28.36,28.25,28.28,273200.0,19.1906,19.2041,19.1296,19.1499,273200.0
2011-07-29 11:50:00,28.27,28.32,28.25,28.25,356200.0,19.1432,19.177,19.1296,19.1296,356200.0
2011-07-29 11:55:00,28.25,28.31,28.25,28.29,133500.0,19.1296,19.1703,19.1296,19.1567,133500.0
2011-07-29 12:00:00,28.29,28.33,28.19,28.2,439200.0,19.1567,19.1838,19.089,19.0958,439200.0
2011-07-29 12:05:00,28.19,28.25,28.16,28.24,265000.0,19.089,19.1296,19.0687,19.1229,265000.0
2011-07-29 12:10:00,28.24,28.25,28.14,28.16,223200.0,19.1229,19.1296,19.0551,19.0687,223200.0
2011-07-29 12:15:00,28.16,28.23,28.13,28.19,212000.0,19.0687,19.1161,19.0484,19.089,212000.0
2011-07-29 12:20:00,28.19,28.19,28.12,28.17,162200.0,19.089,19.089,19.0416,19.0755,162200.0
2011-07-29 12:25:00,28.16,28.18,28.13,28.13,137000.0,19.0687,19.0822,19.0484,19.0484,137000.0
2011-07-29 12:30:00,28.13,28.17,28.08,28.1,129700.0,19.0484,19.0755,19.0145,19.0281,129700.0
2011-07-29 12:35:00,28.1,28.2,28.09,28.16,253900.0,19.0281,19.0958,19.0213,19.0687,253900.0
2011-07-29 12:40:00,28.16,28.18,28.13,28.18,64500.0,19.0687,19.0822,19.0484,19.0822,64500.0
2011-07-29 12:45:00,28.18,28.18,28.08,28.09,127100.0,19.0822,19.0822,19.0145,19.0213,127100.0
2011-07-29 12:50:00,28.09,28.12,28.04,28.05,299900.0,19.0213,19.0416,18.9874,18.9942,299900.0
2011-07-29 12:55:00,28.05,28.09,28.03,28.05,210400.0,18.9942,19.0213,18.9807,18.9942,210400.0
2011-07-29 13:00:00,28.06,28.1,28.01,28.03,156600.0,19.001,19.0281,18.9671,18.9807,156600.0
2011-07-29 13:05:00,28.03,28.14,28.02,28.14,247300.0,18.9807,19.0551,18.9739,19.0551,247300.0
2011-07-29 13:10:00,28.13,28.15,28.1,28.12,145100.0,19.0484,19.0619,19.0281,19.0416,145100.0
2011-07-29 13:15:00,28.11,28.12,28.04,28.05,153100.0,19.0348,19.0416,18.9874,18.9942,153100.0
2011-07-29 13:20:00,28.05,28.16,28.05,28.14,136300.0,18.9942,19.0687,18.9942,19.0551,136300.0
2011-07-29 13:25:00,28.15,28.15,28.13,28.14,82100.0,19.0619,19.0619,19.0484,19.0551,82100.0
2011-07-29 13:30:00,28.14,28.18,28.11,28.14,157200.0,19.0551,19.0822,19.0348,19.0551,157200.0
2011-07-29 13:35:00,28.15,28.16,28.08,28.14,250100.0,19.0619,19.0687,19.0145,19.0551,250100.0
2011-07-29 13:40:00,28.14,28.16,28.1,28.13,135700.0,19.0551,19.0687,19.0281,19.0484,135700.0
2011-07-29 13:45:00,28.13,28.15,28.06,28.06,318200.0,19.0484,19.0619,19.001,19.001,318200.0
2011-07-29 13:50:00,28.06,28.09,28.04,28.04,413200.0,19.001,19.0213,18.9874,18.9874,413200.0
2011-07-29 13:55:00,28.04,28.1,28.04,28.06,172200.0,18.9874,19.0281,18.9874,19.001,172200.0
2011-07-29 14:00:00,28.06,28.08,28.01,28.06,278800.0,19.001,19.0145,18.9671,19.001,278800.0
2011-07-29 14:05:00,28.06,28.12,28.05,28.09,215900.0,19.001,19.0416,18.9942,19.0213,215900.0
2011-07-29 14:10:00,28.08,28.09,28.03,28.04,195200.0,19.0145,19.0213,18.9807,18.9874,195200.0
2011-07-29 14:15:00,28.03,28.04,28.0,28.01,179500.0,18.9807,18.9874,18.9603,18.9671,179500.0
2011-07-29 14:20:00,28.01,28.02,27.97,28.0,161900.0,18.9671,18.9739,18.94,18.9603,161900.0
2011-07-29 14:25:00,27.99,28.02,27.98,28.01,136200.0,18.9536,18.9739,18.9468,18.9671,136200.0
2011-07-29 14:30:00,28.01,28.06,27.99,28.04,163900.0,18.9671,19.001,18.9536,18.9874,163900.0
2011-07-29 14:35:00,28.04,28.13,28.03,28.12,190300.0,18.9874,19.0484,18.9807,19.0416,190300.0
2011-07-29 14:40:00,28.12,28.13,28.08,28.1,188100.0,19.0416,19.0484,19.0145,19.0281,188100.0
2011-07-29 14:45:00,28.09,28.12,28.07,28.1,146900.0,19.0213,19.0416,19.0077,19.0281,146900.0
2011-07-29 14:50:00,28.1,28.13,28.08,28.12,124800.0,19.0281,19.0484,19.0145,19.0416,124800.0
2011-07-29 14:55:00,28.12,28.16,28.04,28.04,368200.0,19.0416,19.0687,18.9874,18.9874,368200.0
2011-07-29 15:00:00,28.06,28.07,28.0,28.03,306700.0,19.001,19.0077,18.9603,18.9807,306700.0
2011-07-29 15:05:00,28.03,28.12,28.03,28.11,132200.0,18.9807,19.0416,18.9807,19.0348,132200.0
2011-07-29 15:10:00,28.11,28.11,28.04,28.07,208900.0,19.0348,19.0348,18.9874,19.0077,208900.0
2011-07-29 15:15:00,28.07,28.13,28.06,28.08,212500.0,19.0077,19.0484,19.001,19.0145,212500.0
2011-07-29 15:20:00,28.08,28.08,27.99,27.99,285900.0,19.0145,19.0145,18.9536,18.9536,285900.0
2011-07-29 15:25:00,27.99,28.04,27.95,28.03,402600.0,18.9536,18.9874,18.9265,18.9807,402600.0
2011-07-29 15:30:00,28.03,28.03,27.95,27.98,240400.0,18.9807,18.9807,18.9265,18.9468,240400.0
2011-07-29 15:35:00,27.98,27.99,27.95,27.98,477600.0,18.9468,18.9536,18.9265,18.9468,477600.0
2011-07-29 15:40:00,27.98,27.99,27.93,27.96,733600.0,18.9468,18.9536,18.9129,18.9333,733600.0
2011-07-29 15:45:00,27.96,27.97,27.86,27.86,1410600.0,18.9333,18.94,18.8655,18.8655,1410600.0
2011-07-29 15:50:00,27.86,27.93,27.85,27.92,1245500.0,18.8655,18.9129,18.8588,18.9062,1245500.0
2011-07-29 15:55:00,27.93,28.01,27.92,27.93,2747400.0,18.9129,18.9671,18.9062,18.9129,2747400.0
2011-08-01 09:30:00,28.37,28.44,28.22,28.23,1156500.0,19.2109,19.2583,19.1093,19.1161,1156500.0
2011-08-01 09:35:00,28.23,28.25,28.02,28.1,790300.0,19.1161,19.1296,18.9739,19.0281,790300.0
2011-08-01 09:40:00,28.1,28.11,27.98,28.01,1172700.0,19.0281,19.0348,18.9468,18.9671,1172700.0
2011-08-01 09:45:00,28.03,28.09,27.97,28.03,467600.0,18.9807,19.0213,18.94,18.9807,467600.0
2011-08-01 09:50:00,28.03,28.04,27.93,27.97,431700.0,18.9807,18.9874,18.9129,18.94,431700.0
2011-08-01 09:55:00,27.97,27.99,27.9,27.9,418800.0,18.94,18.9536,18.8926,18.8926,418800.0
2011-08-01 10:00:00,27.9,27.91,27.47,27.57,1291500.0,18.8926,18.8994,18.6015,18.6692,1291500.0
2011-08-01 10:05:00,27.57,27.87,27.53,27.81,1238300.0,18.6692,18.8723,18.6421,18.8317,1238300.0
2011-08-01 10:10:00,27.81,27.82,27.67,27.67,929400.0,18.8317,18.8385,18.7369,18.7369,929400.0
2011-08-01 10:15:00,27.67,27.8,27.66,27.8,550300.0,18.7369,18.8249,18.7301,18.8249,550300.0
2011-08-01 10:20:00,27.79,27.85,27.73,27.76,277100.0,18.8181,18.8588,18.7775,18.7978,277100.0
2011-08-01 10:25:00,27.76,27.77,27.64,27.68,293500.0,18.7978,18.8046,18.7166,18.7437,293500.0
2011-08-01 10:30:00,27.67,27.8,27.66,27.76,447600.0,18.7369,18.8249,18.7301,18.7978,447600.0
2011-08-01 10:35:00,27.75,27.79,27.71,27.74,254600.0,18.7911,18.8181,18.764,18.7843,254600.0
2011-08-01 10:40:00,27.74,27.8,27.72,27.79,463600.0,18.7843,18.8249,18.7707,18.8181,463600.0
2011-08-01 10:45:00,27.8,27.88,27.8,27.88,437300.0,18.8249,18.8791,18.8249,18.8791,437300.0
2011-08-01 10:50:00,27.87,27.9,27.86,27.86,224400.0,18.8723,18.8926,18.8655,18.8655,224400.0
2011-08-01 10:55:00,27.86,27.9,27.85,27.86,319300.0,18.8655,18.8926,18.8588,18.8655,319300.0
2011-08-01 11:00:00,27.86,27.87,27.8,27.84,586900.0,18.8655,18.8723,18.8249,18.852,586900.0
2011-08-01 11:05:00,27.84,27.88,27.8,27.88,272100.0,18.852,18.8791,18.8249,18.8791,272100.0
2011-08-01 11:10:00,27.88,27.92,27.83,27.89,546900.0,18.8791,18.9062,18.8452,18.8859,546900.0
2011-08-01 11:15:00,27.9,27.92,27.85,27.86,312300.0,18.8926,18.9062,18.8588,18.8655,312300.0
2011-08-01 11:20:00,27.87,27.92,27.86,27.89,207400.0,18.8723,18.9062,18.8655,18.8859,207400.0
2011-08-01 11:25:00,27.89,27.93,27.88,27.91,143900.0,18.8859,18.9129,18.8791,18.8994,143900.0
2011-08-01 11:30:00,27.9,27.91,27.82,27.83,410700.0,18.8926,18.8994,18.8385,18.8452,410700.0
2011-08-01 11:35:00,27.83,27.87,27.75,27.79,567900.0,18.8452,18.8723,18.7911,18.8181,567900.0
2011-08-01 11:40:00,27.79,27.82,27.77,27.79,156800.0,18.8181,18.8385,18.8046,18.8181,156800.0
2011-08-01 11:45:00,27.79,27.87,27.77,27.82,358500.0,18.8181,18.8723,18.8046,18.8385,358500.0
2011-08-01 11:50:00,27.82,27.82,27.79,27.82,158800.0,18.8385,18.8385,18.8181,18.8385,158800.0
2011-08-01 11:55:00,27.81,27.82,27.76,27.8,276100.0,18.8317,18.8385,18.7978,18.8249,276100.0
2011-08-01 12:00:00,27.81,27.86,27.79,27.86,213000.0,18.8317,18.8655,18.8181,18.8655,213000.0
2011-08-01 12:05:00,27.86,27.86,27.77,27.83,364800.0,18.8655,18.8655,18.8046,18.8452,364800.0
2011-08-01 12:10:00,27.82,27.85,27.77,27.78,247300.0,18.8385,18.8588,18.8046,18.8114,247300.0
2011-08-01 12:15:00,27.77,27.82,27.71,27.72,329800.0,18.8046,18.8385,18.764,18.7707,329800.0
2011-08-01 12:20:00,27.72,27.77,27.7,27.71,268900.0,18.7707,18.8046,18.7572,18.764,268900.0
2011-08-01 12:25:00,27.72,27.8,27.71,27.78,175100.0,18.7707,18.8249,18.764,18.8114,175100.0
2011-08-01 12:30:00,27.78,27.79,27.73,27.76,152100.0,18.8114,18.8181,18.7775,18.7978,152100.0
2011-08-01 12:35:00,27.77,27.79,27.76,27.78,77700.0,18.8046,18.8181,18.7978,18.8114,77700.0
2011-08-01 12:40:00,27.78,27.82,27.77,27.81,110200.0,18.8114,18.8385,18.8046,18.8317,110200.0
2011-08-01 12:45:00,27.81,27.85,27.77,27.84,116900.0,18.8317,18.8588,18.8046,18.852,116900.0
2011-08-01 12:50:00,27.84,27.89,27.84,27.86,143600.0,18.852,18.8859,18.852,18.8655,143600.0
2011-08-01 12:55:00,27.86,27.88,27.82,27.86,186800.0,18.8655,18.8791,18.8385,18.8655,186800.0
2011-08-01 13:00:00,27.86,27.89,27.83,27.85,118500.0,18.8655,18.8859,18.8452,18.8588,118500.0
2011-08-01 13:05:00,27.85,27.85,27.79,27.82,188400.0,18.8588,18.8588,18.8181,18.8385,188400.0
2011-08-01 13:10:00,27.82,27.82,27.78,27.79,120700.0,18.8385,18.8385,18.8114,18.8181,120700.0
2011-08-01 13:15:00,27.79,27.83,27.77,27.79,151800.0,18.8181,18.8452,18.8046,18.8181,151800.0
2011-08-01 13:20:00,27.8,27.84,27.76,27.81,150900.0,18.8249,18.852,18.7978,18.8317,150900.0
2011-08-01 13:25:00,27.81,27.83,27.75,27.77,165500.0,18.8317,18.8452,18.7911,18.8046,165500.0
2011-08-01 13:30:00,27.77,27.81,27.76,27.8,99900.0,18.8046,18.8317,18.7978,18.8249,99900.0
2011-08-01 13:35:00,27.8,27.84,27.78,27.82,174700.0,18.8249,18.852,18.8114,18.8385,174700.0
2011-08-01 13:40:00,27.81,27.85,27.81,27.84,242700.0,18.8317,18.8588,18.8317,18.852,242700.0
2011-08-01 13:45:00,27.83,27.84,27.78,27.8,252300.0,18.8452,18.852,18.8114,18.8249,252300.0
2011-08-01 13:50:00,27.8,27.81,27.79,27.8,59400.0,18.8249,18.8317,18.8181,18.8249,59400.0
2011-08-01 13:55:00,27.8,27.81,27.78,27.8,106500.0,18.8249,18.8317,18.8114,18.8249,106500.0
2011-08-01 14:00:00,27.8,27.81,27.77,27.77,133200.0,18.8249,18.8317,18.8046,18.8046,133200.0
2011-08-01 14:05:00,27.78,27.78,27.72,27.73,152800.0,18.8114,18.8114,18.7707,18.7775,152800.0
2011-08-01 14:10:00,27.72,27.75,27.68,27.69,338700.0,18.7707,18.7911,18.7437,18.7504,338700.0
2011-08-01 14:15:00,27.69,27.74,27.67,27.73,177100.0,18.7504,18.7843,18.7369,18.7775,177100.0
2011-08-01 14:20:00,27.73,27.77,27.71,27.74,150400.0,18.7775,18.8046,18.764,18.7843,150400.0
2011-08-01 14:25:00,27.74,27.77,27.73,27.77,97200.0,18.7843,18.8046,18.7775,18.8046,97200.0
2011-08-01 14:30:00,27.77,27.83,27.75,27.8,182600.0,18.8046,18.8452,18.7911,18.8249,182600.0
2011-08-01 14:35:00,27.8,27.84,27.76,27.79,126100.0,18.8249,18.852,18.7978,18.8181,126100.0
2011-08-01 14:40:00,27.78,27.82,27.76,27.8,145200.0,18.8114,18.8385,18.7978,18.8249,145200.0
2011-08-01 14:45:00,27.8,27.86,27.79,27.83,178300.0,18.8249,18.8655,18.8181,18.8452,178300.0
2011-08-01 14:50:00,27.83,27.88,27.8,27.88,108300.0,18.8452,18.8791,18.8249,18.8791,108300.0
2011-08-01 14:55:00,27.88,27.92,27.87,27.89,203500.0,18.8791,18.9062,18.8723,18.8859,203500.0
2011-08-01 15:00:00,27.89,27.94,27.88,27.91,188200.0,18.8859,18.9197,18.8791,18.8994,188200.0
2011-08-01 15:05:00,27.9,27.91,27.85,27.87,191500.0,18.8926,18.8994,18.8588,18.8723,191500.0
2011-08-01 15:10:00,27.87,27.89,27.84,27.87,260100.0,18.8723,18.8859,18.852,18.8723,260100.0
2011-08-01 15:15:00,27.87,27.89,27.8,27.88,289900.0,18.8723,18.8859,18.8249,18.8791,289900.0
2011-08-01 15:20:00,27.88,27.94,27.87,27.91,327200.0,18.8791,18.9197,18.8723,18.8994,327200.0
2011-08-01 15:25:00,27.91,27.95,27.89,27.89,232600.0,18.8994,18.9265,18.8859,18.8859,232600.0
2011-08-01 15:30:00,27.89,27.9,27.82,27.82,368800.0,18.8859,18.8926,18.8385,18.8385,368800.0
2011-08-01 15:35:00,27.82,27.95,27.79,27.95,685000.0,18.8385,18.9265,18.8181,18.9265,685000.0
2011-08-01 15:40:00,27.95,27.98,27.9,27.91,652100.0,18.9265,18.9468,18.8926,18.8994,652100.0
2011-08-01 15:45:00,27.91,27.99,27.89,27.97,650600.0,18.8994,18.9536,18.8859,18.94,650600.0
2011-08-01 15:50:00,27.97,28.01,27.84,27.88,961300.0,18.94,18.9671,18.852,18.8791,961300.0
2011-08-01 15:55:00,27.88,27.95,27.86,27.91,1214200.0,18.8791,18.9265,18.8655,18.8994,1214200.0
2011-08-02 09:30:00,27.6,27.78,27.57,27.75,779600.0,18.6895,18.8114,18.6692,18.7911,779600.0
2011-08-02 09:35:00,27.74,27.81,27.67,27.68,666000.0,18.7843,18.8317,18.7369,18.7437,666000.0
2011-08-02 09:40:00,27.68,27.78,27.67,27.67,426100.0,18.7437,18.8114,18.7369,18.7369,426100.0
2011-08-02 09:45:00,27.67,27.8,27.67,27.74,761800.0,18.7369,18.8249,18.7369,18.7843,761800.0
2011-08-02 09:50:00,27.74,27.75,27.62,27.66,278300.0,18.7843,18.7911,18.703,18.7301,278300.0
2011-08-02 09:55:00,27.65,27.8,27.64,27.78,537800.0,18.7233,18.8249,18.7166,18.8114,537800.0
2011-08-02 10:00:00,27.78,27.8,27.7,27.7,289300.0,18.8114,18.8249,18.7572,18.7572,289300.0
2011-08-02 10:05:00,27.7,27.73,27.66,27.67,190700.0,18.7572,18.7775,18.7301,18.7369,190700.0
2011-08-02 10:10:00,27.66,27.73,27.66,27.68,203900.0,18.7301,18.7775,18.7301,18.7437,203900.0
2011-08-02 10:15:00,27.68,27.71,27.66,27.68,202000.0,18.7437,18.764,18.7301,18.7437,202000.0
2011-08-02 10:20:00,27.69,27.73,27.66,27.69,230300.0,18.7504,18.7775,18.7301,18.7504,230300.0
2011-08-02 10:25:00,27.7,27.7,27.59,27.63,266300.0,18.7572,18.7572,18.6827,18.7098,266300.0
2011-08-02 10:30:00,27.63,27.66,27.6,27.65,238200.0,18.7098,18.7301,18.6895,18.7233,238200.0
2011-08-02 10:35:00,27.64,27.71,27.64,27.67,244400.0,18.7166,18.764,18.7166,18.7369,244400.0
2011-08-02 10:40:00,27.67,27.71,27.66,27.7,233200.0,18.7369,18.764,18.7301,18.7572,233200.0
2011-08-02 10:45:00,27.69,27.71,27.64,27.69,311000.0,18.7504,18.764,18.7166,18.7504,311000.0
2011-08-02 10:50:00,27.69,27.71,27.65,27.68,324200.0,18.7504,18.764,18.7233,18.7437,324200.0
2011-08-02 10:55:00,27.69,27.71,27.66,27.68,364400.0,18.7504,18.764,18.7301,18.7437,364400.0
2011-08-02 11:00:00,27.68,27.69,27.57,27.65,635100.0,18.7437,18.7504,18.6692,18.7233,635100.0
2011-08-02 11:05:00,27.66,27.73,27.65,27.69,345700.0,18.7301,18.7775,18.7233,18.7504,345700.0
2011-08-02 11:10:00,27.68,27.75,27.66,27.73,687300.0,18.7437,18.7911,18.7301,18.7775,687300.0
2011-08-02 11:15:00,27.73,27.75,27.68,27.69,367500.0,18.7775,18.7911,18.7437,18.7504,367500.0
2011-08-02 11:20:00,27.7,27.71,27.64,27.68,292300.0,18.7572,18.764,18.7166,18.7437,292300.0
2011-08-02 11:25:00,27.68,27.73,27.68,27.7,196500.0,18.7437,18.7775,18.7437,18.7572,196500.0
2011-08-02 11:30:00,27.71,27.75,27.7,27.7,329500.0,18.764,18.7911,18.7572,18.7572,329500.0
2011-08-02 11:35:00,27.7,27.73,27.69,27.7,172400.0,18.7572,18.7775,18.7504,18.7572,172400.0
2011-08-02 11:40:00,27.71,27.71,27.64,27.65,241700.0,18.764,18.764,18.7166,18.7233,241700.0
2011-08-02 11:45:00,27.65,27.74,27.62,27.74,381100.0,18.7233,18.7843,18.703,18.7843,381100.0
2011-08-02 11:50:00,27.73,27.77,27.73,27.73,642100.0,18.7775,18.8046,18.7775,18.7775,642100.0
2011-08-02 11:55:00,27.74,27.75,27.71,27.73,369200.0,18.7843,18.7911,18.764,18.7775,369200.0
2011-08-02 12:00:00,27.73,27.73,27.68,27.69,208000.0,18.7775,18.7775,18.7437,18.7504,208000.0
2011-08-02 12:05:00,27.69,27.69,27.62,27.66,570400.0,18.7504,18.7504,18.703,18.7301,570400.0
2011-08-02 12:10:00,27.66,27.66,27.6,27.65,180200.0,18.7301,18.7301,18.6895,18.7233,180200.0
2011-08-02 12:15:00,27.65,27.7,27.63,27.68,137000.0,18.7233,18.7572,18.7098,18.7437,137000.0
2011-08-02 12:20:00,27.69,27.76,27.68,27.73,346900.0,18.7504,18.7978,18.7437,18.7775,346900.0
2011-08-02 12:25:00,27.73,27.75,27.73,27.74,70500.0,18.7775,18.7911,18.7775,18.7843,70500.0
2011-08-02 12:30:00,27.74,27.75,27.64,27.69,330100.0,18.7843,18.7911,18.7166,18.7504,330100.0
2011-08-02 12:35:00,27.69,27.71,27.6,27.68,223800.0,18.7504,18.764,18.6895,18.7437,223800.0
2011-08-02 12:40:00,27.68,27.7,27.63,27.63,149600.0,18.7437,18.7572,18.7098,18.7098,149600.0
2011-08-02 12:45:00,27.63,27.65,27.54,27.57,427100.0,18.7098,18.7233,18.6489,18.6692,427100.0
2011-08-02 12:50:00,27.57,27.59,27.51,27.51,237700.0,18.6692,18.6827,18.6285,18.6285,237700.0
2011-08-02 12:55:00,27.51,27.57,27.5,27.51,467500.0,18.6285,18.6692,18.6218,18.6285,467500.0
2011-08-02 13:00:00,27.51,27.62,27.51,27.62,371800.0,18.6285,18.703,18.6285,18.703,371800.0
2011-08-02 13:05:00,27.62,27.64,27.56,27.64,275800.0,18.703,18.7166,18.6624,18.7166,275800.0
2011-08-02 13:10:00,27.64,27.64,27.57,27.59,189600.0,18.7166,18.7166,18.6692,18.6827,189600.0
2011-08-02 13:15:00,27.58,27.67,27.58,27.65,150400.0,18.6759,18.7369,18.6759,18.7233,150400.0
2011-08-02 13:20:00,27.65,27.67,27.6,27.62,222000.0,18.7233,18.7369,18.6895,18.703,222000.0
2011-08-02 13:25:00,27.62,27.63,27.56,27.57,230500.0,18.703,18.7098,18.6624,18.6692,230500.0
2011-08-02 13:30:00,27.57,27.61,27.56,27.56,148500.0,18.6692,18.6963,18.6624,18.6624,148500.0
2011-08-02 13:35:00,27.56,27.58,27.48,27.52,531300.0,18.6624,18.6759,18.6082,18.6353,531300.0
2011-08-02 13:40:00,27.53,27.55,27.51,27.53,144400.0,18.6421,18.6556,18.6285,18.6421,144400.0
2011-08-02 13:45:00,27.53,27.59,27.52,27.56,380500.0,18.6421,18.6827,18.6353,18.6624,380500.0
2011-08-02 13:50:00,27.56,27.57,27.5,27.5,331900.0,18.6624,18.6692,18.6218,18.6218,331900.0
2011-08-02 13:55:00,27.51,27.52,27.46,27.47,398900.0,18.6285,18.6353,18.5947,18.6015,398900.0
2011-08-02 14:00:00,27.48,27.52,27.46,27.48,396200.0,18.6082,18.6353,18.5947,18.6082,396200.0
2011-08-02 14:05:00,27.48,27.51,27.47,27.49,263200.0,18.6082,18.6285,18.6015,18.615,263200.0
2011-08-02 14:10:00,27.48,27.54,27.48,27.54,189700.0,18.6082,18.6489,18.6082,18.6489,189700.0
2011-08-02 14:15:00,27.53,27.56,27.51,27.56,102400.0,18.6421,18.6624,18.6285,18.6624,102400.0
2011-08-02 14:20:00,27.56,27.57,27.52,27.52,143600.0,18.6624,18.6692,18.6353,18.6353,143600.0
2011-08-02 14:25:00,27.53,27.55,27.5,27.51,187700.0,18.6421,18.6556,18.6218,18.6285,187700.0
2011-08-02 14:30:00,27.52,27.52,27.46,27.51,518200.0,18.6353,18.6353,18.5947,18.6285,518200.0
2011-08-02 14:35:00,27.5,27.51,27.46,27.47,201800.0,18.6218,18.6285,18.5947,18.6015,201800.0
2011-08-02 14:40:00,27.47,27.47,27.38,27.42,265400.0,18.6015,18.6015,18.5405,18.5676,265400.0
2011-08-02 14:45:00,27.41,27.44,27.37,27.43,384800.0,18.5608,18.5811,18.5337,18.5744,384800.0
2011-08-02 14:50:00,27.44,27.51,27.43,27.5,226500.0,18.5811,18.6285,18.5744,18.6218,226500.0
2011-08-02 14:55:00,27.51,27.56,27.51,27.56,147600.0,18.6285,18.6624,18.6285,18.6624,147600.0
2011-08-02 15:00:00,27.56,27.58,27.54,27.54,264300.0,18.6624,18.6759,18.6489,18.6489,264300.0
2011-08-02 15:05:00,27.54,27.58,27.53,27.55,278500.0,18.6489,18.6759,18.6421,18.6556,278500.0
2011-08-02 15:10:00,27.55,27.56,27.5,27.5,720000.0,18.6556,18.6624,18.6218,18.6218,720000.0
2011-08-02 15:15:00,27.49,27.55,27.46,27.51,535200.0,18.615,18.6556,18.5947,18.6285,535200.0
2011-08-02 15:20:00,27.51,27.51,27.44,27.45,532500.0,18.6285,18.6285,18.5811,18.5879,532500.0
2011-08-02 15:25:00,27.44,27.46,27.4,27.42,782600.0,18.5811,18.5947,18.5541,18.5676,782600.0
2011-08-02 15:30:00,27.42,27.46,27.4,27.43,638000.0,18.5676,18.5947,18.5541,18.5744,638000.0
2011-08-02 15:35:00,27.43,27.46,27.41,27.44,610400.0,18.5744,18.5947,18.5608,18.5811,610400.0
2011-08-02 15:40:00,27.44,27.45,27.32,27.34,1203700.0,18.5811,18.5879,18.4999,18.5134,1203700.0
2011-08-02 15:45:00,27.34,27.39,27.31,27.33,999900.0,18.5134,18.5473,18.4931,18.5067,999900.0
2011-08-02 15:50:00,27.32,27.32,27.18,27.2,1868200.0,18.4999,18.4999,18.4051,18.4186,1868200.0
2011-08-02 15:55:00,27.19,27.25,27.18,27.18,2726600.0,18.4118,18.4525,18.4051,18.4051,2726600.0
2011-08-03 09:30:00,27.08,27.3,27.0,27.28,701900.0,18.418,18.5676,18.3636,18.554,701900.0
2011-08-03 09:35:00,27.28,27.28,27.04,27.09,513700.0,18.554,18.554,18.3908,18.4248,513700.0
2011-08-03 09:40:00,27.1,27.19,27.04,27.05,361600.0,18.4316,18.4928,18.3908,18.3976,361600.0
2011-08-03 09:45:00,27.04,27.07,26.95,27.07,608700.0,18.3908,18.4112,18.3295,18.4112,608700.0
2011-08-03 09:50:00,27.07,27.09,27.03,27.05,316900.0,18.4112,18.4248,18.384,18.3976,316900.0
2011-08-03 09:55:00,27.06,27.11,27.02,27.1,365000.0,18.4044,18.4384,18.3772,18.4316,365000.0
2011-08-03 10:00:00,27.1,27.2,27.05,27.18,608100.0,18.4316,18.4996,18.3976,18.486,608100.0
2011-08-03 10:05:00,27.18,27.21,27.11,27.14,417600.0,18.486,18.5064,18.4384,18.4588,417600.0
2011-08-03 10:10:00,27.14,27.16,27.03,27.07,445500.0,18.4588,18.4724,18.384,18.4112,445500.0
2011-08-03 10:15:00,27.06,27.07,26.99,27.03,545400.0,18.4044,18.4112,18.3568,18.384,545400.0
2011-08-03 10:20:00,27.03,27.03,26.94,26.97,395400.0,18.384,18.384,18.3227,18.3432,395400.0
2011-08-03 10:25:00,26.97,27.12,26.95,27.07,438600.0,18.3432,18.4452,18.3295,18.4112,438600.0
2011-08-03 10:30:00,27.06,27.06,26.95,26.96,414000.0,18.4044,18.4044,18.3295,18.3364,414000.0
2011-08-03 10:35:00,26.96,27.02,26.8,26.88,1102300.0,18.3364,18.3772,18.2275,18.2819,1102300.0
2011-08-03 10:40:00,26.88,26.95,26.83,26.92,1037900.0,18.2819,18.3295,18.2479,18.3091,1037900.0
2011-08-03 10:45:00,26.92,26.95,26.86,26.89,501200.0,18.3091,18.3295,18.2683,18.2887,501200.0
2011-08-03 10:50:00,26.89,26.99,26.85,26.99,663300.0,18.2887,18.3568,18.2615,18.3568,663300.0
2011-08-03 10:55:00,26.99,26.99,26.9,26.97,409000.0,18.3568,18.3568,18.2955,18.3432,409000.0
2011-08-03 11:00:00,26.97,27.07,26.95,26.96,370600.0,18.3432,18.4112,18.3295,18.3364,370600.0
2011-08-03 11:05:00,26.96,26.98,26.84,26.85,384700.0,18.3364,18.35,18.2547,18.2615,384700.0
2011-08-03 11:10:00,26.85,27.0,26.82,26.98,389000.0,18.2615,18.3636,18.2411,18.35,389000.0
2011-08-03 11:15:00,26.98,27.06,26.92,27.0,538600.0,18.35,18.4044,18.3091,18.3636,538600.0
2011-08-03 11:20:00,27.0,27.01,26.9,26.92,269200.0,18.3636,18.3704,18.2955,18.3091,269200.0
2011-08-03 11:25:00,26.93,26.96,26.87,26.88,177400.0,18.3159,18.3364,18.2751,18.2819,177400.0
2011-08-03 11:30:00,26.88,26.92,26.86,26.9,288400.0,18.2819,18.3091,18.2683,18.2955,288400.0
2011-08-03 11:35:00,26.91,26.94,26.88,26.89,231300.0,18.3023,18.3227,18.2819,18.2887,231300.0
2011-08-03 11:40:00,26.9,26.9,26.8,26.83,449900.0,18.2955,18.2955,18.2275,18.2479,449900.0
2011-08-03 11:45:00,26.84,26.89,26.82,26.89,200900.0,18.2547,18.2887,18.2411,18.2887,200900.0
2011-08-03 11:50:00,26.88,26.95,26.87,26.94,265200.0,18.2819,18.3295,18.2751,18.3227,265200.0
2011-08-03 11:55:00,26.94,26.99,26.92,26.94,374300.0,18.3227,18.3568,18.3091,18.3227,374300.0
2011-08-03 12:00:00,26.94,26.95,26.8,26.81,443700.0,18.3227,18.3295,18.2275,18.2343,443700.0
2011-08-03 12:05:00,26.81,26.88,26.8,26.85,267900.0,18.2343,18.2819,18.2275,18.2615,267900.0
2011-08-03 12:10:00,26.85,26.87,26.82,26.85,171400.0,18.2615,18.2751,18.2411,18.2615,171400.0
2011-08-03 12:15:00,26.85,26.86,26.8,26.81,269600.0,18.2615,18.2683,18.2275,18.2343,269600.0
2011-08-03 12:20:00,26.8,26.87,26.79,26.87,325100.0,18.2275,18.2751,18.2207,18.2751,325100.0
2011-08-03 12:25:00,26.87,26.9,26.82,26.83,294900.0,18.2751,18.2955,18.2411,18.2479,294900.0
2011-08-03 12:30:00,26.84,26.85,26.79,26.83,384200.0,18.2547,18.2615,18.2207,18.2479,384200.0
2011-08-03 12:35:00,26.82,26.92,26.82,26.89,154900.0,18.2411,18.3091,18.2411,18.2887,154900.0
2011-08-03 12:40:00,26.89,26.89,26.84,26.86,182600.0,18.2887,18.2887,18.2547,18.2683,182600.0
2011-08-03 12:45:00,26.86,26.89,26.84,26.88,109800.0,18.2683,18.2887,18.2547,18.2819,109800.0
2011-08-03 12:50:00,26.88,26.92,26.85,26.87,161300.0,18.2819,18.3091,18.2615,18.2751,161300.0
2011-08-03 12:55:00,26.86,26.9,26.84,26.87,137700.0,18.2683,18.2955,18.2547,18.2751,137700.0
2011-08-03 13:00:00,26.87,26.89,26.83,26.83,165700.0,18.2751,18.2887,18.2479,18.2479,165700.0
2011-08-03 13:05:00,26.84,26.87,26.83,26.86,157200.0,18.2547,18.2751,18.2479,18.2683,157200.0
2011-08-03 13:10:00,26.86,26.88,26.83,26.86,194600.0,18.2683,18.2819,18.2479,18.2683,194600.0
2011-08-03 13:15:00,26.85,26.9,26.84,26.86,196500.0,18.2615,18.2955,18.2547,18.2683,196500.0
2011-08-03 13:20:00,26.87,26.92,26.84,26.9,165200.0,18.2751,18.3091,18.2547,18.2955,165200.0
2011-08-03 13:25:00,26.9,26.91,26.83,26.89,236100.0,18.2955,18.3023,18.2479,18.2887,236100.0
2011-08-03 13:30:00,26.89,27.04,26.88,27.04,289200.0,18.2887,18.3908,18.2819,18.3908,289200.0
2011-08-03 13:35:00,27.04,27.12,27.0,27.11,596800.0,18.3908,18.4452,18.3636,18.4384,596800.0
2011-08-03 13:40:00,27.11,27.21,27.09,27.2,575100.0,18.4384,18.5064,18.4248,18.4996,575100.0
2011-08-03 13:45:00,27.2,27.27,27.2,27.21,453300.0,18.4996,18.5472,18.4996,18.5064,453300.0
2011-08-03 13:50:00,27.21,27.21,27.11,27.14,212200.0,18.5064,18.5064,18.4384,18.4588,212200.0
2011-08-03 13:55:00,27.15,27.2,27.14,27.19,645400.0,18.4656,18.4996,18.4588,18.4928,645400.0
2011-08-03 14:00:00,27.19,27.32,27.18,27.3,819100.0,18.4928,18.5812,18.486,18.5676,819100.0
2011-08-03 14:05:00,27.31,27.32,27.2,27.21,242500.0,18.5744,18.5812,18.4996,18.5064,242500.0
2011-08-03 14:10:00,27.21,27.3,27.21,27.29,190700.0,18.5064,18.5676,18.5064,18.5608,190700.0
2011-08-03 14:15:00,27.29,27.3,27.2,27.21,260800.0,18.5608,18.5676,18.4996,18.5064,260800.0
2011-08-03 14:20:00,27.21,27.24,27.18,27.19,181000.0,18.5064,18.5268,18.486,18.4928,181000.0
2011-08-03 14:25:00,27.19,27.2,27.09,27.11,314400.0,18.4928,18.4996,18.4248,18.4384,314400.0
2011-08-03 14:30:00,27.12,27.15,27.07,27.08,203800.0,18.4452,18.4656,18.4112,18.418,203800.0
2011-08-03 14:35:00,27.07,27.1,27.04,27.08,208600.0,18.4112,18.4316,18.3908,18.418,208600.0
2011-08-03 14:40:00,27.07,27.14,27.06,27.1,187000.0,18.4112,18.4588,18.4044,18.4316,187000.0
2011-08-03 14:45:00,27.1,27.15,27.05,27.14,230300.0,18.4316,18.4656,18.3976,18.4588,230300.0
2011-08-03 14:50:00,27.14,27.17,27.11,27.15,298100.0,18.4588,18.4792,18.4384,18.4656,298100.0
2011-08-03 14:55:00,27.16,27.23,27.14,27.22,381700.0,18.4724,18.52,18.4588,18.5132,381700.0
2011-08-03 15:00:00,27.22,27.26,27.21,27.25,349100.0,18.5132,18.5404,18.5064,18.5336,349100.0
2011-08-03 15:05:00,27.24,27.25,27.14,27.15,464400.0,18.5268,18.5336,18.4588,18.4656,464400.0
2011-08-03 15:10:00,27.14,27.25,27.14,27.19,386300.0,18.4588,18.5336,18.4588,18.4928,386300.0
2011-08-03 15:15:00,27.19,27.32,27.19,27.31,526700.0,18.4928,18.5812,18.4928,18.5744,526700.0
2011-08-03 15:20:00,27.31,27.41,27.29,27.38,843400.0,18.5744,18.6424,18.5608,18.622,843400.0
2011-08-03 15:25:00,27.38,27.4,27.29,27.31,351700.0,18.622,18.6356,18.5608,18.5744,351700.0
2011-08-03 15:30:00,27.31,27.32,27.23,27.24,413800.0,18.5744,18.5812,18.52,18.5268,413800.0
2011-08-03 15:35:00,27.24,27.28,27.21,27.28,298900.0,18.5268,18.554,18.5064,18.554,298900.0
2011-08-03 15:40:00,27.27,27.33,27.24,27.24,438900.0,18.5472,18.588,18.5268,18.5268,438900.0
2011-08-03 15:45:00,27.24,27.28,27.2,27.23,523600.0,18.5268,18.554,18.4996,18.52,523600.0
2011-08-03 15:50:00,27.24,27.3,27.23,27.25,701100.0,18.5268,18.5676,18.52,18.5336,701100.0
2011-08-03 15:55:00,27.26,27.32,27.22,27.3,1722800.0,18.5404,18.5812,18.5132,18.5676,1722800.0
2011-08-04 09:30:00,26.78,27.09,26.75,26.96,791500.0,18.2139,18.4248,18.1935,18.3364,791500.0
2011-08-04 09:35:00,26.95,27.02,26.88,26.91,262600.0,18.3295,18.3772,18.2819,18.3023,262600.0
2011-08-04 09:40:00,26.92,26.93,26.79,26.8,591300.0,18.3091,18.3159,18.2207,18.2275,591300.0
2011-08-04 09:45:00,26.79,26.85,26.7,26.73,666300.0,18.2207,18.2615,18.1595,18.1799,666300.0
2011-08-04 09:50:00,26.72,26.84,26.7,26.81,554800.0,18.1731,18.2547,18.1595,18.2343,554800.0
2011-08-04 09:55:00,26.81,26.85,26.73,26.73,400000.0,18.2343,18.2615,18.1799,18.1799,400000.0
2011-08-04 10:00:00,26.73,26.74,26.66,26.67,576500.0,18.1799,18.1867,18.1323,18.1391,576500.0
2011-08-04 10:05:00,26.67,26.69,26.61,26.62,561300.0,18.1391,18.1527,18.0983,18.1051,561300.0
2011-08-04 10:10:00,26.62,26.69,26.59,26.69,418600.0,18.1051,18.1527,18.0847,18.1527,418600.0
2011-08-04 10:15:00,26.68,26.7,26.61,26.61,533700.0,18.1459,18.1595,18.0983,18.0983,533700.0
2011-08-04 10:20:00,26.61,26.7,26.61,26.7,524000.0,18.0983,18.1595,18.0983,18.1595,524000.0
2011-08-04 10:25:00,26.7,26.77,26.62,26.62,424200.0,18.1595,18.2071,18.1051,18.1051,424200.0
2011-08-04 10:30:00,26.62,26.68,26.61,26.65,520000.0,18.1051,18.1459,18.0983,18.1255,520000.0
2011-08-04 10:35:00,26.66,26.69,26.62,26.69,270000.0,18.1323,18.1527,18.1051,18.1527,270000.0
2011-08-04 10:40:00,26.69,26.69,26.5,26.56,857400.0,18.1527,18.1527,18.0235,18.0643,857400.0
2011-08-04 10:45:00,26.56,26.64,26.44,26.64,614600.0,18.0643,18.1187,17.9827,18.1187,614600.0
2011-08-04 10:50:00,26.63,26.66,26.52,26.54,425100.0,18.1119,18.1323,18.0371,18.0507,425100.0
2011-08-04 10:55:00,26.54,26.61,26.5,26.53,692700.0,18.0507,18.0983,18.0235,18.0439,692700.0
2011-08-04 11:00:00,26.53,26.64,26.47,26.6,475200.0,18.0439,18.1187,18.0031,18.0915,475200.0
2011-08-04 11:05:00,26.6,26.68,26.56,26.63,299300.0,18.0915,18.1459,18.0643,18.1119,299300.0
2011-08-04 11:10:00,26.63,26.66,26.59,26.63,275500.0,18.1119,18.1323,18.0847,18.1119,275500.0
2011-08-04 11:15:00,26.64,26.72,26.63,26.69,301600.0,18.1187,18.1731,18.1119,18.1527,301600.0
2011-08-04 11:20:00,26.68,26.8,26.62,26.63,851900.0,18.1459,18.2275,18.1051,18.1119,851900.0
2011-08-04 11:25:00,26.62,26.68,26.57,26.57,516300.0,18.1051,18.1459,18.0711,18.0711,516300.0
2011-08-04 11:30:00,26.58,26.65,26.53,26.56,827800.0,18.0779,18.1255,18.0439,18.0643,827800.0
2011-08-04 11:35:00,26.56,26.58,26.53,26.58,156800.0,18.0643,18.0779,18.0439,18.0779,156800.0
2011-08-04 11:40:00,26.58,26.58,26.44,26.49,591000.0,18.0779,18.0779,17.9827,18.0167,591000.0
2011-08-04 11:45:00,26.5,26.51,26.22,26.36,1210700.0,18.0235,18.0303,17.8331,17.9283,1210700.0
2011-08-04 11:50:00,26.37,26.42,26.32,26.39,769100.0,17.9351,17.9691,17.9011,17.9487,769100.0
2011-08-04 11:55:00,26.4,26.48,26.39,26.48,373100.0,17.9555,18.0099,17.9487,18.0099,373100.0
2011-08-04 12:00:00,26.48,26.51,26.44,26.5,401100.0,18.0099,18.0303,17.9827,18.0235,401100.0
2011-08-04 12:05:00,26.5,26.5,26.42,26.49,363700.0,18.0235,18.0235,17.9691,18.0167,363700.0
2011-08-04 12:10:00,26.48,26.55,26.46,26.52,476800.0,18.0099,18.0575,17.9963,18.0371,476800.0
2011-08-04 12:15:00,26.52,26.58,26.52,26.53,575200.0,18.0371,18.0779,18.0371,18.0439,575200.0
2011-08-04 12:20:00,26.52,26.57,26.48,26.48,322400.0,18.0371,18.0711,18.0099,18.0099,322400.0
2011-08-04 12:25:00,26.47,26.53,26.38,26.5,662700.0,18.0031,18.0439,17.9419,18.0235,662700.0
2011-08-04 12:30:00,26.5,26.57,26.49,26.56,255400.0,18.0235,18.0711,18.0167,18.0643,255400.0
2011-08-04 12:35:00,26.56,26.57,26.46,26.53,300700.0,18.0643,18.0711,17.9963,18.0439,300700.0
2011-08-04 12:40:00,26.54,26.57,26.51,26.54,115100.0,18.0507,18.0711,18.0303,18.0507,115100.0
2011-08-04 12:45:00,26.54,26.61,26.54,26.58,206400.0,18.0507,18.0983,18.0507,18.0779,206400.0
2011-08-04 12:50:00,26.58,26.62,26.49,26.51,313000.0,18.0779,18.1051,18.0167,18.0303,313000.0
2011-08-04 12:55:00,26.52,26.53,26.44,26.45,199100.0,18.0371,18.0439,17.9827,17.9895,199100.0
2011-08-04 13:00:00,26.45,26.55,26.45,26.5,234500.0,17.9895,18.0575,17.9895,18.0235,234500.0
2011-08-04 13:05:00,26.5,26.54,26.48,26.52,140500.0,18.0235,18.0507,18.0099,18.0371,140500.0
2011-08-04 13:10:00,26.53,26.53,26.44,26.48,328700.0,18.0439,18.0439,17.9827,18.0099,328700.0
2011-08-04 13:15:00,26.48,26.53,26.47,26.52,169900.0,18.0099,18.0439,18.0031,18.0371,169900.0
2011-08-04 13:20:00,26.51,26.55,26.51,26.53,276500.0,18.0303,18.0575,18.0303,18.0439,276500.0
2011-08-04 13:25:00,26.53,26.59,26.52,26.56,151700.0,18.0439,18.0847,18.0371,18.0643,151700.0
2011-08-04 13:30:00,26.55,26.56,26.5,26.52,195000.0,18.0575,18.0643,18.0235,18.0371,195000.0
2011-08-04 13:35:00,26.52,26.54,26.48,26.52,269400.0,18.0371,18.0507,18.0099,18.0371,269400.0
2011-08-04 13:40:00,26.51,26.55,26.45,26.46,239100.0,18.0303,18.0575,17.9895,17.9963,239100.0
2011-08-04 13:45:00,26.46,26.46,26.38,26.45,322300.0,17.9963,17.9963,17.9419,17.9895,322300.0
2011-08-04 13:50:00,26.44,26.46,26.4,26.4,166600.0,17.9827,17.9963,17.9555,17.9555,166600.0
2011-08-04 13:55:00,26.4,26.47,26.38,26.42,292700.0,17.9555,18.0031,17.9419,17.9691,292700.0
2011-08-04 14:00:00,26.42,26.44,26.31,26.39,520800.0,17.9691,17.9827,17.8943,17.9487,520800.0
2011-08-04 14:05:00,26.39,26.42,26.32,26.38,354200.0,17.9487,17.9691,17.9011,17.9419,354200.0
2011-08-04 14:10:00,26.37,26.39,26.27,26.31,506200.0,17.9351,17.9487,17.8671,17.8943,506200.0
2011-08-04 14:15:00,26.31,26.36,26.22,26.24,525500.0,17.8943,17.9283,17.8331,17.8467,525500.0
2011-08-04 14:20:00,26.24,26.27,26.19,26.21,585600.0,17.8467,17.8671,17.8126,17.8263,585600.0
2011-08-04 14:25:00,26.2,26.26,26.14,26.25,639600.0,17.8195,17.8603,17.7786,17.8535,639600.0
2011-08-04 14:30:00,26.25,26.42,26.22,26.4,579100.0,17.8535,17.9691,17.8331,17.9555,579100.0
2011-08-04 14:35:00,26.4,26.46,26.36,26.41,473800.0,17.9555,17.9963,17.9283,17.9623,473800.0
2011-08-04 14:40:00,26.41,26.47,26.38,26.41,333100.0,17.9623,18.0031,17.9419,17.9623,333100.0
2011-08-04 14:45:00,26.41,26.48,26.36,26.41,359300.0,17.9623,18.0099,17.9283,17.9623,359300.0
2011-08-04 14:50:00,26.4,26.41,26.33,26.35,214600.0,17.9555,17.9623,17.9079,17.9215,214600.0
2011-08-04 14:55:00,26.33,26.34,26.26,26.3,359900.0,17.9079,17.9147,17.8603,17.8875,359900.0
2011-08-04 15:00:00,26.3,26.35,26.24,26.33,479200.0,17.8875,17.9215,17.8467,17.9079,479200.0
2011-08-04 15:05:00,26.32,26.42,26.32,26.37,346900.0,17.9011,17.9691,17.9011,17.9351,346900.0
2011-08-04 15:10:00,26.37,26.39,26.27,26.27,334200.0,17.9351,17.9487,17.8671,17.8671,334200.0
2011-08-04 15:15:00,26.27,26.3,26.15,26.18,611100.0,17.8671,17.8875,17.7854,17.8058,611100.0
2011-08-04 15:20:00,26.19,26.24,26.15,26.18,622700.0,17.8126,17.8467,17.7854,17.8058,622700.0
2011-08-04 15:25:00,26.18,26.23,26.05,26.07,1178400.0,17.8058,17.8399,17.7174,17.731,1178400.0
2011-08-04 15:30:00,26.06,26.07,26.0,26.07,996100.0,17.7242,17.731,17.6834,17.731,996100.0
2011-08-04 15:35:00,26.06,26.11,26.02,26.08,1742200.0,17.7242,17.7582,17.697,17.7378,1742200.0
2011-08-04 15:40:00,26.08,26.09,25.91,25.94,2072600.0,17.7378,17.7446,17.6222,17.6426,2072600.0
2011-08-04 15:45:00,25.93,26.0,25.85,25.89,2551400.0,17.6358,17.6834,17.5814,17.6086,2551400.0
2011-08-04 15:50:00,25.89,25.92,25.66,25.78,2556500.0,17.6086,17.629,17.4522,17.5338,2556500.0
2011-08-04 15:55:00,25.79,25.85,25.74,25.75,4215600.0,17.5406,17.5814,17.5066,17.5134,4215600.0
2011-08-05 09:30:00,26.14,26.39,25.96,26.27,1306600.0,17.7786,17.9487,17.6562,17.8671,1306600.0
2011-08-05 09:35:00,26.26,26.28,26.1,26.22,767100.0,17.8603,17.8739,17.7514,17.8331,767100.0
2011-08-05 09:40:00,26.21,26.29,26.11,26.14,1033000.0,17.8263,17.8807,17.7582,17.7786,1033000.0
2011-08-05 09:45:00,26.14,26.26,26.1,26.12,726700.0,17.7786,17.8603,17.7514,17.765,726700.0
2011-08-05 09:50:00,26.12,26.13,25.51,25.54,2120800.0,17.765,17.7718,17.3502,17.3706,2120800.0
2011-08-05 09:55:00,25.54,25.79,25.49,25.52,1810300.0,17.3706,17.5406,17.3366,17.357,1810300.0
2011-08-05 10:00:00,25.53,25.72,25.5,25.71,1168500.0,17.3638,17.493,17.3434,17.4862,1168500.0
2011-08-05 10:05:00,25.7,25.89,25.64,25.85,989700.0,17.4794,17.6086,17.4386,17.5814,989700.0
2011-08-05 10:10:00,25.88,25.91,25.66,25.67,1411100.0,17.6018,17.6222,17.4522,17.459,1411100.0
2011-08-05 10:15:00,25.68,25.84,25.65,25.8,715100.0,17.4658,17.5746,17.4454,17.5474,715100.0
2011-08-05 10:20:00,25.8,25.89,25.75,25.85,557900.0,17.5474,17.6086,17.5134,17.5814,557900.0
2011-08-05 10:25:00,25.85,25.92,25.8,25.81,467300.0,17.5814,17.629,17.5474,17.5542,467300.0
2011-08-05 10:30:00,25.8,25.88,25.74,25.8,666800.0,17.5474,17.6018,17.5066,17.5474,666800.0
2011-08-05 10:35:00,25.81,25.87,25.74,25.82,497800.0,17.5542,17.595,17.5066,17.561,497800.0
2011-08-05 10:40:00,25.81,25.83,25.71,25.77,497200.0,17.5542,17.5678,17.4862,17.527,497200.0
2011-08-05 10:45:00,25.76,25.77,25.61,25.64,932100.0,17.5202,17.527,17.4182,17.4386,932100.0
2011-08-05 10:50:00,25.64,25.7,25.6,25.65,498700.0,17.4386,17.4794,17.4114,17.4454,498700.0
2011-08-05 10:55:00,25.65,25.66,25.55,25.66,374000.0,17.4454,17.4522,17.3774,17.4522,374000.0
2011-08-05 11:00:00,25.65,25.66,25.52,25.59,509500.0,17.4454,17.4522,17.357,17.4046,509500.0
2011-08-05 11:05:00,25.59,25.59,25.49,25.5,529800.0,17.4046,17.4046,17.3366,17.3434,529800.0
2011-08-05 11:10:00,25.5,25.5,25.34,25.34,761700.0,17.3434,17.3434,17.2345,17.2345,761700.0
2011-08-05 11:15:00,25.34,25.37,25.25,25.29,863000.0,17.2345,17.2549,17.1733,17.2005,863000.0
2011-08-05 11:20:00,25.31,25.37,25.23,25.36,642800.0,17.2141,17.2549,17.1597,17.2481,642800.0
2011-08-05 11:25:00,25.36,25.64,25.36,25.43,752200.0,17.2481,17.4386,17.2481,17.2957,752200.0
2011-08-05 11:30:00,25.43,25.48,25.39,25.47,763900.0,17.2957,17.3298,17.2685,17.323,763900.0
2011-08-05 11:35:00,25.47,25.49,25.25,25.26,482000.0,17.323,17.3366,17.1733,17.1801,482000.0
2011-08-05 11:40:00,25.26,25.28,25.17,25.28,687700.0,17.1801,17.1937,17.1189,17.1937,687700.0
2011-08-05 11:45:00,25.27,25.28,25.02,25.04,1022300.0,17.1869,17.1937,17.0169,17.0305,1022300.0
2011-08-05 11:50:00,25.05,25.14,25.04,25.1,678000.0,17.0373,17.0985,17.0305,17.0713,678000.0
2011-08-05 11:55:00,25.1,25.1,24.91,25.01,1265400.0,17.0713,17.0713,16.9421,17.0101,1265400.0
2011-08-05 12:00:00,25.01,25.18,25.0,25.12,677700.0,17.0101,17.1257,17.0033,17.0849,677700.0
2011-08-05 12:05:00,25.12,25.28,25.07,25.28,684700.0,17.0849,17.1937,17.0509,17.1937,684700.0
2011-08-05 12:10:00,25.29,25.46,25.26,25.4,981800.0,17.2005,17.3162,17.1801,17.2753,981800.0
2011-08-05 12:15:00,25.44,25.79,25.44,25.48,940700.0,17.3026,17.5406,17.3026,17.3298,940700.0
2011-08-05 12:20:00,25.46,25.51,25.28,25.45,609700.0,17.3162,17.3502,17.1937,17.3094,609700.0
2011-08-05 12:25:00,25.45,25.49,25.35,25.36,498400.0,17.3094,17.3366,17.2413,17.2481,498400.0
2011-08-05 12:30:00,25.37,25.51,25.32,25.51,554500.0,17.2549,17.3502,17.2209,17.3502,554500.0
2011-08-05 12:35:00,25.5,25.7,25.46,25.62,595200.0,17.3434,17.4794,17.3162,17.425,595200.0
2011-08-05 12:40:00,25.61,25.81,25.51,25.73,648000.0,17.4182,17.5542,17.3502,17.4998,648000.0
2011-08-05 12:45:00,25.73,25.96,25.66,25.88,785900.0,17.4998,17.6562,17.4522,17.6018,785900.0
2011-08-05 12:50:00,25.87,26.05,25.82,25.84,565000.0,17.595,17.7174,17.561,17.5746,565000.0
2011-08-05 12:55:00,25.85,25.93,25.82,25.88,500500.0,17.5814,17.6358,17.561,17.6018,500500.0
2011-08-05 13:00:00,25.86,26.01,25.74,25.75,667900.0,17.5882,17.6902,17.5066,17.5134,667900.0
2011-08-05 13:05:00,25.75,25.82,25.63,25.71,721900.0,17.5134,17.561,17.4318,17.4862,721900.0
2011-08-05 13:10:00,25.72,25.84,25.68,25.76,359100.0,17.493,17.5746,17.4658,17.5202,359100.0
2011-08-05 13:15:00,25.77,25.9,25.75,25.89,249300.0,17.527,17.6154,17.5134,17.6086,249300.0
2011-08-05 13:20:00,25.89,25.94,25.79,25.8,261300.0,17.6086,17.6426,17.5406,17.5474,261300.0
2011-08-05 13:25:00,25.79,25.8,25.71,25.73,410700.0,17.5406,17.5474,17.4862,17.4998,410700.0
2011-08-05 13:30:00,25.73,25.79,25.64,25.64,302700.0,17.4998,17.5406,17.4386,17.4386,302700.0
2011-08-05 13:35:00,25.64,25.65,25.57,25.59,259400.0,17.4386,17.4454,17.391,17.4046,259400.0
2011-08-05 13:40:00,25.59,25.69,25.52,25.68,292900.0,17.4046,17.4726,17.357,17.4658,292900.0
2011-08-05 13:45:00,25.67,25.74,25.58,25.74,497900.0,17.459,17.5066,17.3978,17.5066,497900.0
2011-08-05 13:50:00,25.73,25.89,25.7,25.82,492700.0,17.4998,17.6086,17.4794,17.561,492700.0
2011-08-05 13:55:00,25.82,25.86,25.67,25.74,260700.0,17.561,17.5882,17.459,17.5066,260700.0
2011-08-05 14:00:00,25.75,25.77,25.67,25.73,267800.0,17.5134,17.527,17.459,17.4998,267800.0
2011-08-05 14:05:00,25.73,25.73,25.59,25.6,235300.0,17.4998,17.4998,17.4046,17.4114,235300.0
2011-08-05 14:10:00,25.59,25.61,25.5,25.57,281000.0,17.4046,17.4182,17.3434,17.391,281000.0
2011-08-05 14:15:00,25.56,25.61,25.5,25.6,271300.0,17.3842,17.4182,17.3434,17.4114,271300.0
2011-08-05 14:20:00,25.61,25.7,25.58,25.63,276900.0,17.4182,17.4794,17.3978,17.4318,276900.0
2011-08-05 14:25:00,25.64,25.64,25.55,25.56,286500.0,17.4386,17.4386,17.3774,17.3842,286500.0
2011-08-05 14:30:00,25.57,25.58,25.52,25.56,326000.0,17.391,17.3978,17.357,17.3842,326000.0
2011-08-05 14:35:00,25.56,25.63,25.54,25.62,152600.0,17.3842,17.4318,17.3706,17.425,152600.0
2011-08-05 14:40:00,25.62,25.63,25.56,25.58,259400.0,17.425,17.4318,17.3842,17.3978,259400.0
2011-08-05 14:45:00,25.58,25.58,25.49,25.5,355700.0,17.3978,17.3978,17.3366,17.3434,355700.0
2011-08-05 14:50:00,25.5,25.5,25.37,25.43,450200.0,17.3434,17.3434,17.2549,17.2957,450200.0
2011-08-05 14:55:00,25.43,25.46,25.35,25.42,556800.0,17.2957,17.3162,17.2413,17.2889,556800.0
2011-08-05 15:00:00,25.42,25.44,25.27,25.3,743500.0,17.2889,17.3026,17.1869,17.2073,743500.0
2011-08-05 15:05:00,25.3,25.3,25.05,25.17,980100.0,17.2073,17.2073,17.0373,17.1189,980100.0
2011-08-05 15:10:00,25.17,25.32,25.11,25.3,660600.0,17.1189,17.2209,17.0781,17.2073,660600.0
2011-08-05 15:15:00,25.3,25.33,25.2,25.22,456200.0,17.2073,17.2277,17.1393,17.1529,456200.0
2011-08-05 15:20:00,25.22,25.35,25.21,25.3,456500.0,17.1529,17.2413,17.1461,17.2073,456500.0
2011-08-05 15:25:00,25.3,25.31,25.12,25.13,588400.0,17.2073,17.2141,17.0849,17.0917,588400.0
2011-08-05 15:30:00,25.13,25.28,25.12,25.27,901700.0,17.0917,17.1937,17.0849,17.1869,901700.0
2011-08-05 15:35:00,25.28,25.37,25.24,25.35,824400.0,17.1937,17.2549,17.1665,17.2413,824400.0
2011-08-05 15:40:00,25.35,25.41,25.3,25.36,1091700.0,17.2413,17.2821,17.2073,17.2481,1091700.0
2011-08-05 15:45:00,25.36,25.37,25.21,25.26,1373400.0,17.2481,17.2549,17.1461,17.1801,1373400.0
2011-08-05 15:50:00,25.25,25.34,25.21,25.34,1364700.0,17.1733,17.2345,17.1461,17.2345,1364700.0
2011-08-05 15:55:00,25.33,25.36,25.16,25.17,3270900.0,17.2277,17.2481,17.1121,17.1189,3270900.0
2011-08-08 09:30:00,24.67,25.54,24.63,25.49,2005600.0,16.7788,17.3706,16.7516,17.3366,2005600.0
2011-08-08 09:35:00,25.49,25.5,25.18,25.27,1723700.0,17.3366,17.3434,17.1257,17.1869,1723700.0
2011-08-08 09:40:00,25.28,25.28,24.96,24.98,1068600.0,17.1937,17.1937,16.9761,16.9897,1068600.0
2011-08-08 09:45:00,24.98,25.23,24.95,25.02,1338500.0,16.9897,17.1597,16.9693,17.0169,1338500.0
2011-08-08 09:50:00,25.03,25.12,24.92,25.03,869900.0,17.0237,17.0849,16.9489,17.0237,869900.0
2011-08-08 09:55:00,25.03,25.13,24.88,24.99,1020600.0,17.0237,17.0917,16.9217,16.9965,1020600.0
2011-08-08 10:00:00,24.99,25.09,24.88,24.88,909300.0,16.9965,17.0645,16.9217,16.9217,909300.0
2011-08-08 10:05:00,24.88,24.95,24.82,24.87,628900.0,16.9217,16.9693,16.8809,16.9149,628900.0
2011-08-08 10:10:00,24.87,24.88,24.76,24.79,735600.0,16.9149,16.9217,16.8401,16.8605,735600.0
2011-08-08 10:15:00,24.79,24.83,24.64,24.68,1862300.0,16.8605,16.8877,16.7584,16.7857,1862300.0
2011-08-08 10:20:00,24.68,24.73,24.62,24.68,1379000.0,16.7857,16.8197,16.7448,16.7857,1379000.0
2011-08-08 10:25:00,24.68,24.7,24.43,24.44,1831700.0,16.7857,16.7993,16.6156,16.6224,1831700.0
2011-08-08 10:30:00,24.44,24.58,24.39,24.46,1340900.0,16.6224,16.7176,16.5884,16.636,1340900.0
2011-08-08 10:35:00,24.46,24.53,24.38,24.49,1618400.0,16.636,16.6836,16.5816,16.6564,1618400.0
2011-08-08 10:40:00,24.49,24.67,24.47,24.61,1189100.0,16.6564,16.7788,16.6428,16.738,1189100.0
2011-08-08 10:45:00,24.61,24.75,24.51,24.74,1056400.0,16.738,16.8333,16.67,16.8265,1056400.0
2011-08-08 10:50:00,24.75,24.76,24.61,24.63,740900.0,16.8333,16.8401,16.738,16.7516,740900.0
2011-08-08 10:55:00,24.63,24.66,24.45,24.49,969000.0,16.7516,16.772,16.6292,16.6564,969000.0
2011-08-08 11:00:00,24.49,24.61,24.44,24.59,825000.0,16.6564,16.738,16.6224,16.7244,825000.0
2011-08-08 11:05:00,24.6,24.78,24.58,24.77,1248800.0,16.7312,16.8537,16.7176,16.8469,1248800.0
2011-08-08 11:10:00,24.77,24.92,24.73,24.76,927800.0,16.8469,16.9489,16.8197,16.8401,927800.0
2011-08-08 11:15:00,24.76,24.78,24.66,24.75,1312200.0,16.8401,16.8537,16.772,16.8333,1312200.0
2011-08-08 11:20:00,24.76,24.77,24.57,24.57,1221900.0,16.8401,16.8469,16.7108,16.7108,1221900.0
2011-08-08 11:25:00,24.58,24.66,24.54,24.64,755400.0,16.7176,16.772,16.6904,16.7584,755400.0
2011-08-08 11:30:00,24.64,24.69,24.52,24.68,1432100.0,16.7584,16.7925,16.6768,16.7857,1432100.0
2011-08-08 11:35:00,24.69,24.72,24.61,24.65,628200.0,16.7925,16.8129,16.738,16.7652,628200.0
2011-08-08 11:40:00,24.65,24.78,24.64,24.7,692800.0,16.7652,16.8537,16.7584,16.7993,692800.0
2011-08-08 11:45:00,24.7,24.8,24.67,24.8,735500.0,16.7993,16.8673,16.7788,16.8673,735500.0
2011-08-08 11:50:00,24.8,24.8,24.69,24.75,575800.0,16.8673,16.8673,16.7925,16.8333,575800.0
2011-08-08 11:55:00,24.76,24.8,24.71,24.72,357600.0,16.8401,16.8673,16.8061,16.8129,357600.0
2011-08-08 12:00:00,24.72,24.72,24.57,24.58,657200.0,16.8129,16.8129,16.7108,16.7176,657200.0
2011-08-08 12:05:00,24.57,24.69,24.56,24.68,673100.0,16.7108,16.7925,16.704,16.7857,673100.0
2011-08-08 12:10:00,24.68,24.76,24.68,24.73,409600.0,16.7857,16.8401,16.7857,16.8197,409600.0
2011-08-08 12:15:00,24.73,24.73,24.59,24.6,574500.0,16.8197,16.8197,16.7244,16.7312,574500.0
2011-08-08 12:20:00,24.6,24.6,24.5,24.54,989300.0,16.7312,16.7312,16.6632,16.6904,989300.0
2011-08-08 12:25:00,24.54,24.55,24.48,24.49,439700.0,16.6904,16.6972,16.6496,16.6564,439700.0
2011-08-08 12:30:00,24.5,24.51,24.46,24.47,389200.0,16.6632,16.67,16.636,16.6428,389200.0
2011-08-08 12:35:00,24.47,24.48,24.38,24.39,657000.0,16.6428,16.6496,16.5816,16.5884,657000.0
2011-08-08 12:40:00,24.38,24.41,24.28,24.36,1322300.0,16.5816,16.602,16.5136,16.568,1322300.0
2011-08-08 12:45:00,24.36,24.43,24.33,24.4,798100.0,16.568,16.6156,16.5476,16.5952,798100.0
2011-08-08 12:50:00,24.4,24.4,24.34,24.37,928900.0,16.5952,16.5952,16.5544,16.5748,928900.0
2011-08-08 12:55:00,24.37,24.4,24.3,24.3,412800.0,16.5748,16.5952,16.5272,16.5272,412800.0
2011-08-08 13:00:00,24.31,24.4,24.29,24.34,474900.0,16.534,16.5952,16.5204,16.5544,474900.0
2011-08-08 13:05:00,24.34,24.36,24.25,24.25,583200.0,16.5544,16.568,16.4932,16.4932,583200.0
2011-08-08 13:10:00,24.25,24.27,24.13,24.16,713000.0,16.4932,16.5068,16.4116,16.432,713000.0
2011-08-08 13:15:00,24.15,24.2,24.09,24.16,980900.0,16.4252,16.4592,16.3844,16.432,980900.0
2011-08-08 13:20:00,24.17,24.25,24.12,24.25,555400.0,16.4388,16.4932,16.4048,16.4932,555400.0
2011-08-08 13:25:00,24.25,24.29,24.24,24.26,422800.0,16.4932,16.5204,16.4864,16.5,422800.0
2011-08-08 13:30:00,24.26,24.26,24.2,24.21,397700.0,16.5,16.5,16.4592,16.466,397700.0
2011-08-08 13:35:00,24.21,24.22,24.06,24.06,1133900.0,16.466,16.4728,16.364,16.364,1133900.0
2011-08-08 13:40:00,24.05,24.11,23.99,24.0,1122000.0,16.3572,16.398,16.3164,16.3232,1122000.0
2011-08-08 13:45:00,24.0,24.02,23.83,23.93,1804400.0,16.3232,16.3368,16.2075,16.2756,1804400.0
2011-08-08 13:50:00,23.93,24.06,23.9,24.0,972900.0,16.2756,16.364,16.2551,16.3232,972900.0
2011-08-08 13:55:00,24.0,24.03,23.83,23.85,1290500.0,16.3232,16.3436,16.2075,16.2211,1290500.0
2011-08-08 14:00:00,23.86,24.03,23.83,23.98,1150800.0,16.2279,16.3436,16.2075,16.3096,1150800.0
2011-08-08 14:05:00,24.02,24.02,23.83,23.86,938500.0,16.3368,16.3368,16.2075,16.2279,938500.0
2011-08-08 14:10:00,23.86,23.91,23.7,23.71,1280700.0,16.2279,16.2619,16.1191,16.1259,1280700.0
2011-08-08 14:15:00,23.72,23.72,23.42,23.55,2219400.0,16.1327,16.1327,15.9287,16.0171,2219400.0
2011-08-08 14:20:00,23.55,23.55,23.02,23.05,2142000.0,16.0171,16.0171,15.6566,15.677,2142000.0
2011-08-08 14:25:00,23.05,23.67,22.88,23.65,2706300.0,15.677,16.0987,15.5614,16.0851,2706300.0
2011-08-08 14:30:00,23.66,23.69,23.4,23.62,1048000.0,16.0919,16.1123,15.9151,16.0647,1048000.0
2011-08-08 14:35:00,23.62,23.76,23.58,23.7,1245400.0,16.0647,16.1599,16.0375,16.1191,1245400.0
2011-08-08 14:40:00,23.69,23.73,23.56,23.66,908600.0,16.1123,16.1395,16.0239,16.0919,908600.0
2011-08-08 14:45:00,23.67,23.73,23.51,23.55,1241100.0,16.0987,16.1395,15.9899,16.0171,1241100.0
2011-08-08 14:50:00,23.55,23.65,23.53,23.54,733600.0,16.0171,16.0851,16.0035,16.0103,733600.0
2011-08-08 14:55:00,23.54,23.55,23.44,23.5,758400.0,16.0103,16.0171,15.9423,15.9831,758400.0
2011-08-08 15:00:00,23.5,23.58,23.48,23.57,638000.0,15.9831,16.0375,15.9695,16.0307,638000.0
2011-08-08 15:05:00,23.57,23.79,23.53,23.76,1220600.0,16.0307,16.1803,16.0035,16.1599,1220600.0
2011-08-08 15:10:00,23.76,24.02,23.63,23.93,1889700.0,16.1599,16.3368,16.0715,16.2756,1889700.0
2011-08-08 15:15:00,23.94,24.2,23.81,24.12,1861500.0,16.2824,16.4592,16.1939,16.4048,1861500.0
2011-08-08 15:20:00,24.11,24.12,24.0,24.04,1608800.0,16.398,16.4048,16.3232,16.3504,1608800.0
2011-08-08 15:25:00,24.04,24.05,23.73,23.77,1310100.0,16.3504,16.3572,16.1395,16.1667,1310100.0
2011-08-08 15:30:00,23.77,23.79,23.52,23.53,1536300.0,16.1667,16.1803,15.9967,16.0035,1536300.0
2011-08-08 15:35:00,23.52,23.6,23.45,23.49,1771600.0,15.9967,16.0511,15.9491,15.9763,1771600.0
2011-08-08 15:40:00,23.49,23.52,23.25,23.32,1901000.0,15.9763,15.9967,15.8131,15.8607,1901000.0
2011-08-08 15:45:00,23.32,23.33,23.11,23.22,2775300.0,15.8607,15.8675,15.7178,15.7927,2775300.0
2011-08-08 15:50:00,23.22,23.34,23.16,23.25,3402600.0,15.7927,15.8743,15.7519,15.8131,3402600.0
2011-08-08 15:55:00,23.26,23.26,22.95,23.0,6931400.0,15.8199,15.8199,15.609,15.643,6931400.0
2011-08-09 09:30:00,24.34,24.45,23.6,23.77,2552100.0,16.5544,16.6292,16.0511,16.1667,2552100.0
2011-08-09 09:35:00,23.77,23.95,23.73,23.79,1837900.0,16.1667,16.2892,16.1395,16.1803,1837900.0
2011-08-09 09:40:00,23.8,23.84,23.41,23.58,1814500.0,16.1871,16.2143,15.9219,16.0375,1814500.0
2011-08-09 09:45:00,23.57,23.7,23.53,23.54,1068300.0,16.0307,16.1191,16.0035,16.0103,1068300.0
2011-08-09 09:50:00,23.55,23.88,23.54,23.8,1223400.0,16.0171,16.2415,16.0103,16.1871,1223400.0
2011-08-09 09:55:00,23.8,24.06,23.79,24.0,1408500.0,16.1871,16.364,16.1803,16.3232,1408500.0
2011-08-09 10:00:00,24.01,24.1,23.94,24.07,1594700.0,16.33,16.3912,16.2824,16.3708,1594700.0
2011-08-09 10:05:00,24.07,24.13,23.82,23.93,1232200.0,16.3708,16.4116,16.2007,16.2756,1232200.0
2011-08-09 10:10:00,23.93,24.08,23.89,24.08,855300.0,16.2756,16.3776,16.2483,16.3776,855300.0
2011-08-09 10:15:00,24.07,24.08,23.86,23.94,731900.0,16.3708,16.3776,16.2279,16.2824,731900.0
2011-08-09 10:20:00,23.94,23.95,23.81,23.83,923700.0,16.2824,16.2892,16.1939,16.2075,923700.0
2011-08-09 10:25:00,23.83,24.08,23.82,24.07,1043700.0,16.2075,16.3776,16.2007,16.3708,1043700.0
2011-08-09 10:30:00,24.06,24.17,24.05,24.15,808100.0,16.364,16.4388,16.3572,16.4252,808100.0
2011-08-09 10:35:00,24.14,24.19,24.1,24.11,1082800.0,16.4184,16.4524,16.3912,16.398,1082800.0
2011-08-09 10:40:00,24.11,24.15,24.05,24.15,912800.0,16.398,16.4252,16.3572,16.4252,912800.0
2011-08-09 10:45:00,24.14,24.31,24.14,24.3,980300.0,16.4184,16.534,16.4184,16.5272,980300.0
2011-08-09 10:50:00,24.3,24.41,24.28,24.32,1473000.0,16.5272,16.602,16.5136,16.5408,1473000.0
2011-08-09 10:55:00,24.32,24.33,24.19,24.2,885400.0,16.5408,16.5476,16.4524,16.4592,885400.0
2011-08-09 11:00:00,24.2,24.2,24.08,24.1,1263500.0,16.4592,16.4592,16.3776,16.3912,1263500.0
2011-08-09 11:05:00,24.11,24.19,24.09,24.11,633100.0,16.398,16.4524,16.3844,16.398,633100.0
2011-08-09 11:10:00,24.11,24.11,23.95,24.04,1280300.0,16.398,16.398,16.2892,16.3504,1280300.0
2011-08-09 11:15:00,24.04,24.17,24.02,24.12,616300.0,16.3504,16.4388,16.3368,16.4048,616300.0
2011-08-09 11:20:00,24.11,24.2,24.07,24.08,626900.0,16.398,16.4592,16.3708,16.3776,626900.0
2011-08-09 11:25:00,24.09,24.22,24.08,24.21,489000.0,16.3844,16.4728,16.3776,16.466,489000.0
2011-08-09 11:30:00,24.22,24.24,24.07,24.08,390200.0,16.4728,16.4864,16.3708,16.3776,390200.0
2011-08-09 11:35:00,24.08,24.08,24.0,24.01,801400.0,16.3776,16.3776,16.3232,16.33,801400.0
2011-08-09 11:40:00,24.01,24.05,24.0,24.03,524400.0,16.33,16.3572,16.3232,16.3436,524400.0
2011-08-09 11:45:00,24.04,24.04,24.0,24.01,445300.0,16.3504,16.3504,16.3232,16.33,445300.0
2011-08-09 11:50:00,24.01,24.12,24.0,24.12,272100.0,16.33,16.4048,16.3232,16.4048,272100.0
2011-08-09 11:55:00,24.12,24.27,24.12,24.26,1057500.0,16.4048,16.5068,16.4048,16.5,1057500.0
2011-08-09 12:00:00,24.26,24.29,24.21,24.22,707700.0,16.5,16.5204,16.466,16.4728,707700.0
2011-08-09 12:05:00,24.22,24.23,24.17,24.17,716100.0,16.4728,16.4796,16.4388,16.4388,716100.0
2011-08-09 12:10:00,24.17,24.18,24.1,24.15,672900.0,16.4388,16.4456,16.3912,16.4252,672900.0
2011-08-09 12:15:00,24.14,24.18,24.14,24.15,544100.0,16.4184,16.4456,16.4184,16.4252,544100.0
2011-08-09 12:20:00,24.14,24.19,24.14,24.18,347800.0,16.4184,16.4524,16.4184,16.4456,347800.0
2011-08-09 12:25:00,24.18,24.18,24.09,24.1,586900.0,16.4456,16.4456,16.3844,16.3912,586900.0
2011-08-09 12:30:00,24.1,24.17,24.09,24.17,543200.0,16.3912,16.4388,16.3844,16.4388,543200.0
2011-08-09 12:35:00,24.17,24.18,24.13,24.14,472900.0,16.4388,16.4456,16.4116,16.4184,472900.0
2011-08-09 12:40:00,24.14,24.14,24.1,24.14,343300.0,16.4184,16.4184,16.3912,16.4184,343300.0
2011-08-09 12:45:00,24.14,24.15,24.1,24.11,775000.0,16.4184,16.4252,16.3912,16.398,775000.0
2011-08-09 12:50:00,24.12,24.12,24.03,24.07,520500.0,16.4048,16.4048,16.3436,16.3708,520500.0
2011-08-09 12:55:00,24.07,24.09,24.05,24.05,813500.0,16.3708,16.3844,16.3572,16.3572,813500.0
2011-08-09 13:00:00,24.05,24.05,23.97,23.98,746600.0,16.3572,16.3572,16.3028,16.3096,746600.0
2011-08-09 13:05:00,23.98,24.04,23.93,24.02,478400.0,16.3096,16.3504,16.2756,16.3368,478400.0
2011-08-09 13:10:00,24.02,24.08,23.98,24.08,533800.0,16.3368,16.3776,16.3096,16.3776,533800.0
2011-08-09 13:15:00,24.08,24.08,24.05,24.07,326100.0,16.3776,16.3776,16.3572,16.3708,326100.0
2011-08-09 13:20:00,24.07,24.11,24.06,24.11,461300.0,16.3708,16.398,16.364,16.398,461300.0
2011-08-09 13:25:00,24.11,24.11,24.0,24.02,694800.0,16.398,16.398,16.3232,16.3368,694800.0
2011-08-09 13:30:00,24.02,24.05,24.0,24.03,380100.0,16.3368,16.3572,16.3232,16.3436,380100.0
2011-08-09 13:35:00,24.03,24.06,24.0,24.01,693900.0,16.3436,16.364,16.3232,16.33,693900.0
2011-08-09 13:40:00,24.01,24.08,24.0,24.07,429700.0,16.33,16.3776,16.3232,16.3708,429700.0
2011-08-09 13:45:00,24.08,24.08,23.95,23.99,635400.0,16.3776,16.3776,16.2892,16.3164,635400.0
2011-08-09 13:50:00,23.99,24.02,23.86,23.88,844400.0,16.3164,16.3368,16.2279,16.2415,844400.0
2011-08-09 13:55:00,23.89,23.93,23.81,23.88,1443700.0,16.2483,16.2756,16.1939,16.2415,1443700.0
2011-08-09 14:00:00,23.88,23.91,23.86,23.87,731700.0,16.2415,16.2619,16.2279,16.2347,731700.0
2011-08-09 14:05:00,23.87,23.89,23.77,23.83,782600.0,16.2347,16.2483,16.1667,16.2075,782600.0
2011-08-09 14:10:00,23.82,23.86,23.75,23.78,402500.0,16.2007,16.2279,16.1531,16.1735,402500.0
2011-08-09 14:15:00,23.78,24.01,23.72,23.72,1195100.0,16.1735,16.33,16.1327,16.1327,1195100.0
2011-08-09 14:20:00,23.72,23.94,23.18,23.43,2458200.0,16.1327,16.2824,15.7655,15.9355,2458200.0
2011-08-09 14:25:00,23.41,23.67,23.39,23.58,1199800.0,15.9219,16.0987,15.9083,16.0375,1199800.0
2011-08-09 14:30:00,23.56,23.6,23.42,23.48,1275700.0,16.0239,16.0511,15.9287,15.9695,1275700.0
2011-08-09 14:35:00,23.48,23.53,23.2,23.23,1284900.0,15.9695,16.0035,15.7791,15.7995,1284900.0
2011-08-09 14:40:00,23.23,23.23,22.7,22.71,2394700.0,15.7995,15.7995,15.439,15.4458,2394700.0
2011-08-09 14:45:00,22.7,23.16,22.65,23.07,2448400.0,15.439,15.7519,15.405,15.6906,2448400.0
2011-08-09 14:50:00,23.05,23.44,23.04,23.17,1670400.0,15.677,15.9423,15.6702,15.7587,1670400.0
2011-08-09 14:55:00,23.17,23.21,22.98,23.07,1311800.0,15.7587,15.7859,15.6294,15.6906,1311800.0
2011-08-09 15:00:00,23.07,23.38,22.94,23.26,1117400.0,15.6906,15.9015,15.6022,15.8199,1117400.0
2011-08-09 15:05:00,23.28,23.4,23.24,23.24,1184300.0,15.8335,15.9151,15.8063,15.8063,1184300.0
2011-08-09 15:10:00,23.24,23.63,23.22,23.58,1277400.0,15.8063,16.0715,15.7927,16.0375,1277400.0
2011-08-09 15:15:00,23.57,23.95,23.54,23.88,1855900.0,16.0307,16.2892,16.0103,16.2415,1855900.0
2011-08-09 15:20:00,23.88,23.89,23.6,23.66,1538300.0,16.2415,16.2483,16.0511,16.0919,1538300.0
2011-08-09 15:25:00,23.65,23.83,23.57,23.79,873700.0,16.0851,16.2075,16.0307,16.1803,873700.0
2011-08-09 15:30:00,23.78,23.83,23.61,23.69,1129400.0,16.1735,16.2075,16.0579,16.1123,1129400.0
2011-08-09 15:35:00,23.69,23.83,23.6,23.79,1528900.0,16.1123,16.2075,16.0511,16.1803,1528900.0
2011-08-09 15:40:00,23.8,24.03,23.77,23.98,2037100.0,16.1871,16.3436,16.1667,16.3096,2037100.0
2011-08-09 15:45:00,23.98,24.24,23.97,24.12,2806500.0,16.3096,16.4864,16.3028,16.4048,2806500.0
2011-08-09 15:50:00,24.12,24.27,24.12,24.26,1797100.0,16.4048,16.5068,16.4048,16.5,1797100.0
2011-08-09 15:55:00,24.26,24.84,24.25,24.8,7017200.0,16.5,16.8945,16.4932,16.8673,7017200.0
2011-08-10 09:30:00,24.21,24.23,23.7,23.7,1662500.0,16.466,16.4796,16.1191,16.1191,1662500.0
2011-08-10 09:35:00,23.69,23.74,23.51,23.63,1632300.0,16.1123,16.1463,15.9899,16.0715,1632300.0
2011-08-10 09:40:00,23.63,23.82,23.41,23.81,1410500.0,16.0715,16.2007,15.9219,16.1939,1410500.0
2011-08-10 09:45:00,23.81,23.84,23.58,23.59,1569500.0,16.1939,16.2143,16.0375,16.0443,1569500.0
2011-08-10 09:50:00,23.59,23.6,23.31,23.34,1222600.0,16.0443,16.0511,15.8539,15.8743,1222600.0
2011-08-10 09:55:00,23.34,23.51,23.27,23.33,1327500.0,15.8743,15.9899,15.8267,15.8675,1327500.0
2011-08-10 10:00:00,23.33,23.36,23.11,23.18,1417300.0,15.8675,15.8879,15.7178,15.7655,1417300.0
2011-08-10 10:05:00,23.18,23.33,23.14,23.19,797800.0,15.7655,15.8675,15.7382,15.7723,797800.0
2011-08-10 10:10:00,23.17,23.19,23.0,23.0,1247100.0,15.7587,15.7723,15.643,15.643,1247100.0
2011-08-10 10:15:00,23.01,23.06,22.82,22.86,1507600.0,15.6498,15.6838,15.5206,15.5478,1507600.0
2011-08-10 10:20:00,22.86,22.94,22.58,22.83,1764000.0,15.5478,15.6022,15.3574,15.5274,1764000.0
2011-08-10 10:25:00,22.83,23.05,22.81,23.05,1208800.0,15.5274,15.677,15.5138,15.677,1208800.0
2011-08-10 10:30:00,23.05,23.43,22.93,23.3,1754600.0,15.677,15.9355,15.5954,15.8471,1754600.0
2011-08-10 10:35:00,23.3,23.32,23.08,23.19,905400.0,15.8471,15.8607,15.6974,15.7723,905400.0
2011-08-10 10:40:00,23.19,23.36,23.08,23.08,962200.0,15.7723,15.8879,15.6974,15.6974,962200.0
2011-08-10 10:45:00,23.08,23.17,23.05,23.15,1094300.0,15.6974,15.7587,15.677,15.745,1094300.0
2011-08-10 10:50:00,23.14,23.16,22.98,23.0,795200.0,15.7382,15.7519,15.6294,15.643,795200.0
2011-08-10 10:55:00,23.0,23.21,22.99,23.13,551400.0,15.643,15.7859,15.6362,15.7314,551400.0
2011-08-10 11:00:00,23.13,23.13,22.92,22.93,897100.0,15.7314,15.7314,15.5886,15.5954,897100.0
2011-08-10 11:05:00,22.93,23.12,22.93,23.05,875700.0,15.5954,15.7246,15.5954,15.677,875700.0
2011-08-10 11:10:00,23.05,23.19,23.01,23.12,636500.0,15.677,15.7723,15.6498,15.7246,636500.0
2011-08-10 11:15:00,23.12,23.34,23.11,23.25,985400.0,15.7246,15.8743,15.7178,15.8131,985400.0
2011-08-10 11:20:00,23.25,23.29,23.09,23.18,695700.0,15.8131,15.8403,15.7042,15.7655,695700.0
2011-08-10 11:25:00,23.17,23.18,23.01,23.03,484900.0,15.7587,15.7655,15.6498,15.6634,484900.0
2011-08-10 11:30:00,23.04,23.22,23.02,23.19,560500.0,15.6702,15.7927,15.6566,15.7723,560500.0
2011-08-10 11:35:00,23.19,23.21,23.01,23.08,659200.0,15.7723,15.7859,15.6498,15.6974,659200.0
2011-08-10 11:40:00,23.08,23.35,23.02,23.32,913300.0,15.6974,15.8811,15.6566,15.8607,913300.0
2011-08-10 11:45:00,23.31,23.33,23.17,23.21,608200.0,15.8539,15.8675,15.7587,15.7859,608200.0
2011-08-10 11:50:00,23.21,23.32,23.19,23.27,434300.0,15.7859,15.8607,15.7723,15.8267,434300.0
2011-08-10 11:55:00,23.26,23.43,23.26,23.41,890500.0,15.8199,15.9355,15.8199,15.9219,890500.0
2011-08-10 12:00:00,23.42,23.47,23.3,23.44,768800.0,15.9287,15.9627,15.8471,15.9423,768800.0
2011-08-10 12:05:00,23.44,23.57,23.44,23.49,818400.0,15.9423,16.0307,15.9423,15.9763,818400.0
2011-08-10 12:10:00,23.5,23.52,23.46,23.51,598500.0,15.9831,15.9967,15.9559,15.9899,598500.0
2011-08-10 12:15:00,23.5,23.62,23.5,23.61,399100.0,15.9831,16.0647,15.9831,16.0579,399100.0
2011-08-10 12:20:00,23.62,23.62,23.46,23.54,569300.0,16.0647,16.0647,15.9559,16.0103,569300.0
2011-08-10 12:25:00,23.54,23.57,23.38,23.39,636900.0,16.0103,16.0307,15.9015,15.9083,636900.0
2011-08-10 12:30:00,23.39,23.44,23.35,23.36,523100.0,15.9083,15.9423,15.8811,15.8879,523100.0
2011-08-10 12:35:00,23.36,23.36,23.16,23.18,509300.0,15.8879,15.8879,15.7519,15.7655,509300.0
2011-08-10 12:40:00,23.19,23.28,23.14,23.26,459700.0,15.7723,15.8335,15.7382,15.8199,459700.0
2011-08-10 12:45:00,23.26,23.37,23.24,23.35,391300.0,15.8199,15.8947,15.8063,15.8811,391300.0
2011-08-10 12:50:00,23.36,23.51,23.35,23.48,463700.0,15.8879,15.9899,15.8811,15.9695,463700.0
2011-08-10 12:55:00,23.48,23.63,23.46,23.59,488700.0,15.9695,16.0715,15.9559,16.0443,488700.0
2011-08-10 13:00:00,23.6,23.63,23.51,23.63,407200.0,16.0511,16.0715,15.9899,16.0715,407200.0
2011-08-10 13:05:00,23.62,23.64,23.51,23.56,507900.0,16.0647,16.0783,15.9899,16.0239,507900.0
2011-08-10 13:10:00,23.57,23.63,23.47,23.52,521000.0,16.0307,16.0715,15.9627,15.9967,521000.0
2011-08-10 13:15:00,23.52,23.56,23.37,23.38,691500.0,15.9967,16.0239,15.8947,15.9015,691500.0
2011-08-10 13:20:00,23.38,23.45,23.28,23.4,606800.0,15.9015,15.9491,15.8335,15.9151,606800.0
2011-08-10 13:25:00,23.4,23.63,23.4,23.57,742300.0,15.9151,16.0715,15.9151,16.0307,742300.0
2011-08-10 13:30:00,23.56,23.67,23.48,23.64,654200.0,16.0239,16.0987,15.9695,16.0783,654200.0
2011-08-10 13:35:00,23.65,23.71,23.61,23.64,556900.0,16.0851,16.1259,16.0579,16.0783,556900.0
2011-08-10 13:40:00,23.64,23.71,23.61,23.66,668300.0,16.0783,16.1259,16.0579,16.0919,668300.0
2011-08-10 13:45:00,23.66,23.9,23.65,23.81,948600.0,16.0919,16.2551,16.0851,16.1939,948600.0
2011-08-10 13:50:00,23.81,23.93,23.77,23.93,684000.0,16.1939,16.2756,16.1667,16.2756,684000.0
2011-08-10 13:55:00,23.93,23.98,23.84,23.97,896000.0,16.2756,16.3096,16.2143,16.3028,896000.0
2011-08-10 14:00:00,23.96,23.98,23.82,23.87,873300.0,16.296,16.3096,16.2007,16.2347,873300.0
2011-08-10 14:05:00,23.87,24.13,23.87,24.05,1041700.0,16.2347,16.4116,16.2347,16.3572,1041700.0
2011-08-10 14:10:00,24.06,24.3,24.06,24.21,1605800.0,16.364,16.5272,16.364,16.466,1605800.0
2011-08-10 14:15:00,24.22,24.24,24.01,24.09,1316000.0,16.4728,16.4864,16.33,16.3844,1316000.0
2011-08-10 14:20:00,24.09,24.23,24.07,24.13,625000.0,16.3844,16.4796,16.3708,16.4116,625000.0
2011-08-10 14:25:00,24.13,24.25,24.05,24.12,665400.0,16.4116,16.4932,16.3572,16.4048,665400.0
2011-08-10 14:30:00,24.12,24.19,24.0,24.01,1011000.0,16.4048,16.4524,16.3232,16.33,1011000.0
2011-08-10 14:35:00,24.01,24.05,23.85,23.86,646100.0,16.33,16.3572,16.2211,16.2279,646100.0
2011-08-10 14:40:00,23.86,23.98,23.86,23.98,563600.0,16.2279,16.3096,16.2279,16.3096,563600.0
2011-08-10 14:45:00,23.98,24.21,23.97,24.13,999400.0,16.3096,16.466,16.3028,16.4116,999400.0
2011-08-10 14:50:00,24.13,24.14,23.94,23.96,872700.0,16.4116,16.4184,16.2824,16.296,872700.0
2011-08-10 14:55:00,23.96,24.08,23.92,23.92,552700.0,16.296,16.3776,16.2688,16.2688,552700.0
2011-08-10 15:00:00,23.92,23.94,23.82,23.86,717300.0,16.2688,16.2824,16.2007,16.2279,717300.0
2011-08-10 15:05:00,23.86,23.9,23.56,23.58,855500.0,16.2279,16.2551,16.0239,16.0375,855500.0
2011-08-10 15:10:00,23.58,23.66,23.46,23.48,1025200.0,16.0375,16.0919,15.9559,15.9695,1025200.0
2011-08-10 15:15:00,23.48,23.57,23.38,23.49,1007100.0,15.9695,16.0307,15.9015,15.9763,1007100.0
2011-08-10 15:20:00,23.5,23.57,23.46,23.57,703900.0,15.9831,16.0307,15.9559,16.0307,703900.0
2011-08-10 15:25:00,23.57,23.67,23.27,23.33,1482500.0,16.0307,16.0987,15.8267,15.8675,1482500.0
2011-08-10 15:30:00,23.32,23.34,23.06,23.08,1723400.0,15.8607,15.8743,15.6838,15.6974,1723400.0
2011-08-10 15:35:00,23.08,23.26,23.06,23.23,1460600.0,15.6974,15.8199,15.6838,15.7995,1460600.0
2011-08-10 15:40:00,23.24,23.41,23.12,23.19,1828900.0,15.8063,15.9219,15.7246,15.7723,1828900.0
2011-08-10 15:45:00,23.2,23.24,23.11,23.24,1748500.0,15.7791,15.8063,15.7178,15.8063,1748500.0
2011-08-10 15:50:00,23.24,23.24,23.01,23.05,2518300.0,15.8063,15.8063,15.6498,15.677,2518300.0
2011-08-10 15:55:00,23.05,23.05,22.78,22.89,6557100.0,15.677,15.677,15.4934,15.5682,6557100.0
2011-08-11 09:30:00,23.2,23.6,23.11,23.51,1492300.0,15.7791,16.0511,15.7178,15.9899,1492300.0
2011-08-11 09:35:00,23.5,23.66,23.37,23.44,1154900.0,15.9831,16.0919,15.8947,15.9423,1154900.0
2011-08-11 09:40:00,23.43,23.47,23.26,23.32,1116200.0,15.9355,15.9627,15.8199,15.8607,1116200.0
2011-08-11 09:45:00,23.32,23.56,23.25,23.4,1236400.0,15.8607,16.0239,15.8131,15.9151,1236400.0
2011-08-11 09:50:00,23.4,23.4,23.16,23.21,1080500.0,15.9151,15.9151,15.7519,15.7859,1080500.0
2011-08-11 09:55:00,23.21,23.52,23.15,23.44,1203400.0,15.7859,15.9967,15.745,15.9423,1203400.0
2011-08-11 10:00:00,23.44,23.68,23.44,23.67,1215100.0,15.9423,16.1055,15.9423,16.0987,1215100.0
2011-08-11 10:05:00,23.66,23.7,23.51,23.58,771700.0,16.0919,16.1191,15.9899,16.0375,771700.0
2011-08-11 10:10:00,23.57,23.63,23.47,23.56,722600.0,16.0307,16.0715,15.9627,16.0239,722600.0
2011-08-11 10:15:00,23.56,23.83,23.56,23.77,899800.0,16.0239,16.2075,16.0239,16.1667,899800.0
2011-08-11 10:20:00,23.78,23.9,23.74,23.83,766100.0,16.1735,16.2551,16.1463,16.2075,766100.0
2011-08-11 10:25:00,23.84,23.9,23.71,23.72,788900.0,16.2143,16.2551,16.1259,16.1327,788900.0
2011-08-11 10:30:00,23.73,23.85,23.73,23.81,930800.0,16.1395,16.2211,16.1395,16.1939,930800.0
2011-08-11 10:35:00,23.8,23.82,23.61,23.74,1034600.0,16.1871,16.2007,16.0579,16.1463,1034600.0
2011-08-11 10:40:00,23.74,23.75,23.63,23.75,672100.0,16.1463,16.1531,16.0715,16.1531,672100.0
2011-08-11 10:45:00,23.75,23.82,23.66,23.82,939100.0,16.1531,16.2007,16.0919,16.2007,939100.0
2011-08-11 10:50:00,23.81,23.85,23.75,23.75,591200.0,16.1939,16.2211,16.1531,16.1531,591200.0
2011-08-11 10:55:00,23.75,23.77,23.61,23.63,759200.0,16.1531,16.1667,16.0579,16.0715,759200.0
2011-08-11 11:00:00,23.62,23.75,23.62,23.74,413300.0,16.0647,16.1531,16.0647,16.1463,413300.0
2011-08-11 11:05:00,23.75,23.8,23.72,23.74,408000.0,16.1531,16.1871,16.1327,16.1463,408000.0
2011-08-11 11:10:00,23.73,23.78,23.67,23.72,872800.0,16.1395,16.1735,16.0987,16.1327,872800.0
2011-08-11 11:15:00,23.72,23.74,23.6,23.69,698800.0,16.1327,16.1463,16.0511,16.1123,698800.0
2011-08-11 11:20:00,23.7,23.72,23.59,23.63,399500.0,16.1191,16.1327,16.0443,16.0715,399500.0
2011-08-11 11:25:00,23.63,23.74,23.55,23.71,552600.0,16.0715,16.1463,16.0171,16.1259,552600.0
2011-08-11 11:30:00,23.71,23.78,23.71,23.73,336900.0,16.1259,16.1735,16.1259,16.1395,336900.0
2011-08-11 11:35:00,23.73,23.74,23.57,23.6,319600.0,16.1395,16.1463,16.0307,16.0511,319600.0
2011-08-11 11:40:00,23.59,23.67,23.57,23.67,331500.0,16.0443,16.0987,16.0307,16.0987,331500.0
2011-08-11 11:45:00,23.67,23.69,23.6,23.64,345300.0,16.0987,16.1123,16.0511,16.0783,345300.0
2011-08-11 11:50:00,23.64,23.79,23.62,23.77,350900.0,16.0783,16.1803,16.0647,16.1667,350900.0
2011-08-11 11:55:00,23.78,23.8,23.63,23.64,271900.0,16.1735,16.1871,16.0715,16.0783,271900.0
2011-08-11 12:00:00,23.64,23.74,23.6,23.7,301800.0,16.0783,16.1463,16.0511,16.1191,301800.0
2011-08-11 12:05:00,23.7,23.76,23.69,23.7,266700.0,16.1191,16.1599,16.1123,16.1191,266700.0
2011-08-11 12:10:00,23.7,23.72,23.64,23.69,350000.0,16.1191,16.1327,16.0783,16.1123,350000.0
2011-08-11 12:15:00,23.7,23.76,23.68,23.69,298200.0,16.1191,16.1599,16.1055,16.1123,298200.0
2011-08-11 12:20:00,23.69,23.72,23.61,23.63,244000.0,16.1123,16.1327,16.0579,16.0715,244000.0
2011-08-11 12:25:00,23.63,23.68,23.59,23.66,366200.0,16.0715,16.1055,16.0443,16.0919,366200.0
2011-08-11 12:30:00,23.66,23.76,23.66,23.73,303700.0,16.0919,16.1599,16.0919,16.1395,303700.0
2011-08-11 12:35:00,23.73,23.74,23.68,23.74,211100.0,16.1395,16.1463,16.1055,16.1463,211100.0
2011-08-11 12:40:00,23.75,23.82,23.72,23.82,417400.0,16.1531,16.2007,16.1327,16.2007,417400.0
2011-08-11 12:45:00,23.82,23.94,23.81,23.85,634900.0,16.2007,16.2824,16.1939,16.2211,634900.0
2011-08-11 12:50:00,23.86,23.93,23.85,23.88,424500.0,16.2279,16.2756,16.2211,16.2415,424500.0
2011-08-11 12:55:00,23.89,24.15,23.89,24.07,1008400.0,16.2483,16.4252,16.2483,16.3708,1008400.0
2011-08-11 13:00:00,24.07,24.08,23.9,23.94,909800.0,16.3708,16.3776,16.2551,16.2824,909800.0
2011-08-11 13:05:00,23.94,24.02,23.93,24.01,477900.0,16.2824,16.3368,16.2756,16.33,477900.0
2011-08-11 13:10:00,24.01,24.11,23.97,24.02,380400.0,16.33,16.398,16.3028,16.3368,380400.0
2011-08-11 13:15:00,24.02,24.03,23.9,23.91,420100.0,16.3368,16.3436,16.2551,16.2619,420100.0
2011-08-11 13:20:00,23.91,23.94,23.86,23.92,521900.0,16.2619,16.2824,16.2279,16.2688,521900.0
2011-08-11 13:25:00,23.92,23.95,23.85,23.94,615900.0,16.2688,16.2892,16.2211,16.2824,615900.0
2011-08-11 13:30:00,23.94,24.05,23.93,24.02,508900.0,16.2824,16.3572,16.2756,16.3368,508900.0
2011-08-11 13:35:00,24.03,24.07,23.96,23.99,746100.0,16.3436,16.3708,16.296,16.3164,746100.0
2011-08-11 13:40:00,23.99,24.02,23.81,23.83,506300.0,16.3164,16.3368,16.1939,16.2075,506300.0
2011-08-11 13:45:00,23.83,23.92,23.82,23.91,426600.0,16.2075,16.2688,16.2007,16.2619,426600.0
2011-08-11 13:50:00,23.91,24.0,23.85,24.0,375900.0,16.2619,16.3232,16.2211,16.3232,375900.0
2011-08-11 13:55:00,23.99,24.11,23.99,24.09,550000.0,16.3164,16.398,16.3164,16.3844,550000.0
2011-08-11 14:00:00,24.1,24.1,24.04,24.07,490800.0,16.3912,16.3912,16.3504,16.3708,490800.0
2011-08-11 14:05:00,24.08,24.1,24.05,24.06,437200.0,16.3776,16.3912,16.3572,16.364,437200.0
2011-08-11 14:10:00,24.06,24.25,24.06,24.21,857700.0,16.364,16.4932,16.364,16.466,857700.0
2011-08-11 14:15:00,24.21,24.25,24.13,24.14,522200.0,16.466,16.4932,16.4116,16.4184,522200.0
2011-08-11 14:20:00,24.14,24.29,24.13,24.23,426500.0,16.4184,16.5204,16.4116,16.4796,426500.0
2011-08-11 14:25:00,24.24,24.25,24.19,24.24,407300.0,16.4864,16.4932,16.4524,16.4864,407300.0
2011-08-11 14:30:00,24.24,24.26,24.12,24.12,460500.0,16.4864,16.5,16.4048,16.4048,460500.0
2011-08-11 14:35:00,24.13,24.2,24.1,24.19,609800.0,16.4116,16.4592,16.3912,16.4524,609800.0
2011-08-11 14:40:00,24.18,24.26,24.15,24.25,640100.0,16.4456,16.5,16.4252,16.4932,640100.0
2011-08-11 14:45:00,24.26,24.3,24.22,24.25,519800.0,16.5,16.5272,16.4728,16.4932,519800.0
2011-08-11 14:50:00,24.25,24.35,24.22,24.34,530300.0,16.4932,16.5612,16.4728,16.5544,530300.0
2011-08-11 14:55:00,24.34,24.51,24.31,24.46,985300.0,16.5544,16.67,16.534,16.636,985300.0
2011-08-11 15:00:00,24.46,24.55,24.43,24.54,747000.0,16.636,16.6972,16.6156,16.6904,747000.0
2011-08-11 15:05:00,24.54,24.63,24.49,24.5,1157900.0,16.6904,16.7516,16.6564,16.6632,1157900.0
2011-08-11 15:10:00,24.49,24.57,24.49,24.55,581200.0,16.6564,16.7108,16.6564,16.6972,581200.0
2011-08-11 15:15:00,24.55,24.64,24.51,24.59,1009900.0,16.6972,16.7584,16.67,16.7244,1009900.0
2011-08-11 15:20:00,24.58,24.69,24.56,24.69,894700.0,16.7176,16.7925,16.704,16.7925,894700.0
2011-08-11 15:25:00,24.68,24.72,24.51,24.53,1228000.0,16.7857,16.8129,16.67,16.6836,1228000.0
2011-08-11 15:30:00,24.54,24.59,24.44,24.59,1465800.0,16.6904,16.7244,16.6224,16.7244,1465800.0
2011-08-11 15:35:00,24.58,24.64,24.52,24.6,1315500.0,16.7176,16.7584,16.6768,16.7312,1315500.0
2011-08-11 15:40:00,24.61,24.68,24.6,24.67,1425300.0,16.738,16.7857,16.7312,16.7788,1425300.0
2011-08-11 15:45:00,24.64,24.67,24.38,24.39,2162900.0,16.7584,16.7788,16.5816,16.5884,2162900.0
2011-08-11 15:50:00,24.39,24.41,24.17,24.3,2512900.0,16.5884,16.602,16.4388,16.5272,2512900.0
2011-08-11 15:55:00,24.3,24.41,24.22,24.24,6206900.0,16.5272,16.602,16.4728,16.4864,6206900.0
2011-08-12 09:30:00,24.8,25.23,24.53,24.94,1459800.0,16.8673,17.1597,16.6836,16.9625,1459800.0
2011-08-12 09:35:00,24.95,24.97,24.67,24.89,1576700.0,16.9693,16.9829,16.7788,16.9285,1576700.0
2011-08-12 09:40:00,24.89,24.95,24.67,24.81,1089200.0,16.9285,16.9693,16.7788,16.8741,1089200.0
2011-08-12 09:45:00,24.82,25.04,24.8,24.99,1229500.0,16.8809,17.0305,16.8673,16.9965,1229500.0
2011-08-12 09:50:00,24.99,25.05,24.87,24.91,947000.0,16.9965,17.0373,16.9149,16.9421,947000.0
2011-08-12 09:55:00,24.91,24.94,24.6,24.69,1104800.0,16.9421,16.9625,16.7312,16.7925,1104800.0
2011-08-12 10:00:00,24.71,24.73,24.42,24.52,951300.0,16.8061,16.8197,16.6088,16.6768,951300.0
2011-08-12 10:05:00,24.52,24.56,24.32,24.4,681700.0,16.6768,16.704,16.5408,16.5952,681700.0
2011-08-12 10:10:00,24.4,24.59,24.3,24.57,742200.0,16.5952,16.7244,16.5272,16.7108,742200.0
2011-08-12 10:15:00,24.57,24.59,24.4,24.4,897400.0,16.7108,16.7244,16.5952,16.5952,897400.0
2011-08-12 10:20:00,24.41,24.43,24.29,24.39,533900.0,16.602,16.6156,16.5204,16.5884,533900.0
2011-08-12 10:25:00,24.39,24.5,24.36,24.39,543100.0,16.5884,16.6632,16.568,16.5884,543100.0
2011-08-12 10:30:00,24.39,24.45,24.38,24.45,792000.0,16.5884,16.6292,16.5816,16.6292,792000.0
2011-08-12 10:35:00,24.44,24.58,24.39,24.41,599300.0,16.6224,16.7176,16.5884,16.602,599300.0
2011-08-12 10:40:00,24.41,24.43,24.18,24.18,801300.0,16.602,16.6156,16.4456,16.4456,801300.0
2011-08-12 10:45:00,24.18,24.28,24.18,24.2,461000.0,16.4456,16.5136,16.4456,16.4592,461000.0
2011-08-12 10:50:00,24.21,24.34,24.2,24.31,893000.0,16.466,16.5544,16.4592,16.534,893000.0
2011-08-12 10:55:00,24.32,24.39,24.26,24.32,705100.0,16.5408,16.5884,16.5,16.5408,705100.0
2011-08-12 11:00:00,24.32,24.35,24.21,24.23,295000.0,16.5408,16.5612,16.466,16.4796,295000.0
2011-08-12 11:05:00,24.21,24.41,24.21,24.4,560000.0,16.466,16.602,16.466,16.5952,560000.0
2011-08-12 11:10:00,24.4,24.42,24.3,24.34,407100.0,16.5952,16.6088,16.5272,16.5544,407100.0
2011-08-12 11:15:00,24.34,24.36,24.28,24.29,348000.0,16.5544,16.568,16.5136,16.5204,348000.0
2011-08-12 11:20:00,24.28,24.28,24.16,24.21,851300.0,16.5136,16.5136,16.432,16.466,851300.0
2011-08-12 11:25:00,24.21,24.3,24.2,24.28,352800.0,16.466,16.5272,16.4592,16.5136,352800.0
2011-08-12 11:30:00,24.28,24.36,24.23,24.3,329700.0,16.5136,16.568,16.4796,16.5272,329700.0
2011-08-12 11:35:00,24.31,24.46,24.3,24.44,487700.0,16.534,16.636,16.5272,16.6224,487700.0
2011-08-12 11:40:00,24.44,24.49,24.38,24.46,456600.0,16.6224,16.6564,16.5816,16.636,456600.0
2011-08-12 11:45:00,24.47,24.6,24.44,24.46,433900.0,16.6428,16.7312,16.6224,16.636,433900.0
2011-08-12 11:50:00,24.46,24.58,24.43,24.56,370900.0,16.636,16.7176,16.6156,16.704,370900.0
2011-08-12 11:55:00,24.56,24.58,24.45,24.55,533000.0,16.704,16.7176,16.6292,16.6972,533000.0
2011-08-12 12:00:00,24.55,24.56,24.45,24.49,385500.0,16.6972,16.704,16.6292,16.6564,385500.0
2011-08-12 12:05:00,24.5,24.52,24.49,24.5,184400.0,16.6632,16.6768,16.6564,16.6632,184400.0
2011-08-12 12:10:00,24.5,24.51,24.43,24.45,255900.0,16.6632,16.67,16.6156,16.6292,255900.0
2011-08-12 12:15:00,24.45,24.51,24.42,24.51,310300.0,16.6292,16.67,16.6088,16.67,310300.0
2011-08-12 12:20:00,24.51,24.51,24.41,24.43,258300.0,16.67,16.67,16.602,16.6156,258300.0
2011-08-12 12:25:00,24.42,24.49,24.36,24.49,432700.0,16.6088,16.6564,16.568,16.6564,432700.0
2011-08-12 12:30:00,24.49,24.53,24.41,24.52,894400.0,16.6564,16.6836,16.602,16.6768,894400.0
2011-08-12 12:35:00,24.52,24.55,24.42,24.43,395900.0,16.6768,16.6972,16.6088,16.6156,395900.0
2011-08-12 12:40:00,24.43,24.45,24.32,24.4,399100.0,16.6156,16.6292,16.5408,16.5952,399100.0
2011-08-12 12:45:00,24.41,24.46,24.35,24.35,321600.0,16.602,16.636,16.5612,16.5612,321600.0
2011-08-12 12:50:00,24.35,24.49,24.35,24.48,484800.0,16.5612,16.6564,16.5612,16.6496,484800.0
2011-08-12 12:55:00,24.47,24.52,24.43,24.51,252400.0,16.6428,16.6768,16.6156,16.67,252400.0
2011-08-12 13:00:00,24.51,24.52,24.48,24.49,312000.0,16.67,16.6768,16.6496,16.6564,312000.0
2011-08-12 13:05:00,24.49,24.52,24.43,24.43,346800.0,16.6564,16.6768,16.6156,16.6156,346800.0
2011-08-12 13:10:00,24.43,24.49,24.43,24.46,267700.0,16.6156,16.6564,16.6156,16.636,267700.0
2011-08-12 13:15:00,24.46,24.49,24.45,24.48,252600.0,16.636,16.6564,16.6292,16.6496,252600.0
2011-08-12 13:20:00,24.49,24.51,24.39,24.4,698500.0,16.6564,16.67,16.5884,16.5952,698500.0
2011-08-12 13:25:00,24.39,24.45,24.35,24.43,294600.0,16.5884,16.6292,16.5612,16.6156,294600.0
2011-08-12 13:30:00,24.43,24.43,24.37,24.39,188700.0,16.6156,16.6156,16.5748,16.5884,188700.0
2011-08-12 13:35:00,24.39,24.49,24.38,24.45,235200.0,16.5884,16.6564,16.5816,16.6292,235200.0
2011-08-12 13:40:00,24.44,24.54,24.44,24.5,403800.0,16.6224,16.6904,16.6224,16.6632,403800.0
2011-08-12 13:45:00,24.5,24.52,24.43,24.45,177800.0,16.6632,16.6768,16.6156,16.6292,177800.0
2011-08-12 13:50:00,24.44,24.45,24.4,24.4,227500.0,16.6224,16.6292,16.5952,16.5952,227500.0
2011-08-12 13:55:00,24.4,24.43,24.37,24.42,199500.0,16.5952,16.6156,16.5748,16.6088,199500.0
2011-08-12 14:00:00,24.42,24.46,24.41,24.43,233700.0,16.6088,16.636,16.602,16.6156,233700.0
2011-08-12 14:05:00,24.43,24.43,24.37,24.38,163700.0,16.6156,16.6156,16.5748,16.5816,163700.0
2011-08-12 14:10:00,24.38,24.38,24.25,24.29,429300.0,16.5816,16.5816,16.4932,16.5204,429300.0
2011-08-12 14:15:00,24.3,24.33,24.17,24.24,654200.0,16.5272,16.5476,16.4388,16.4864,654200.0
2011-08-12 14:20:00,24.23,24.24,24.11,24.13,942700.0,16.4796,16.4864,16.398,16.4116,942700.0
2011-08-12 14:25:00,24.13,24.17,24.06,24.12,502100.0,16.4116,16.4388,16.364,16.4048,502100.0
2011-08-12 14:30:00,24.11,24.19,24.09,24.12,556200.0,16.398,16.4524,16.3844,16.4048,556200.0
2011-08-12 14:35:00,24.12,24.13,24.02,24.02,476600.0,16.4048,16.4116,16.3368,16.3368,476600.0
2011-08-12 14:40:00,24.03,24.13,24.0,24.12,349500.0,16.3436,16.4116,16.3232,16.4048,349500.0
2011-08-12 14:45:00,24.12,24.16,24.08,24.08,374000.0,16.4048,16.432,16.3776,16.3776,374000.0
2011-08-12 14:50:00,24.09,24.15,24.04,24.15,538800.0,16.3844,16.4252,16.3504,16.4252,538800.0
2011-08-12 14:55:00,24.15,24.18,24.09,24.14,244500.0,16.4252,16.4456,16.3844,16.4184,244500.0
2011-08-12 15:00:00,24.13,24.21,24.12,24.15,343300.0,16.4116,16.466,16.4048,16.4252,343300.0
2011-08-12 15:05:00,24.16,24.18,24.11,24.12,473700.0,16.432,16.4456,16.398,16.4048,473700.0
2011-08-12 15:10:00,24.13,24.16,24.05,24.07,528600.0,16.4116,16.432,16.3572,16.3708,528600.0
2011-08-12 15:15:00,24.07,24.1,24.03,24.03,323900.0,16.3708,16.3912,16.3436,16.3436,323900.0
2011-08-12 15:20:00,24.04,24.1,24.02,24.07,375000.0,16.3504,16.3912,16.3368,16.3708,375000.0
2011-08-12 15:25:00,24.07,24.09,23.98,23.98,837000.0,16.3708,16.3844,16.3096,16.3096,837000.0
2011-08-12 15:30:00,23.98,24.0,23.83,23.92,1146100.0,16.3096,16.3232,16.2075,16.2688,1146100.0
2011-08-12 15:35:00,23.92,23.98,23.89,23.93,770000.0,16.2688,16.3096,16.2483,16.2756,770000.0
2011-08-12 15:40:00,23.93,24.0,23.91,23.98,952200.0,16.2756,16.3232,16.2619,16.3096,952200.0
2011-08-12 15:45:00,23.98,24.0,23.91,23.96,1224700.0,16.3096,16.3232,16.2619,16.296,1224700.0
2011-08-12 15:50:00,23.96,23.98,23.93,23.94,1152000.0,16.296,16.3096,16.2756,16.2824,1152000.0
2011-08-12 15:55:00,23.95,24.15,23.94,24.13,3850800.0,16.2892,16.4252,16.2824,16.4116,3850800.0
2011-08-15 09:30:00,24.56,25.02,24.55,24.98,1474800.0,16.704,17.0169,16.6972,16.9897,1474800.0
2011-08-15 09:35:00,24.97,25.05,24.81,24.9,1098400.0,16.9829,17.0373,16.8741,16.9353,1098400.0
2011-08-15 09:40:00,24.91,25.0,24.83,25.0,868900.0,16.9421,17.0033,16.8877,17.0033,868900.0
2011-08-15 09:45:00,25.0,25.02,24.84,24.9,644800.0,17.0033,17.0169,16.8945,16.9353,644800.0
2011-08-15 09:50:00,24.89,24.94,24.72,24.75,555100.0,16.9285,16.9625,16.8129,16.8333,555100.0
2011-08-15 09:55:00,24.76,24.89,24.75,24.85,502800.0,16.8401,16.9285,16.8333,16.9013,502800.0
2011-08-15 10:00:00,24.85,24.94,24.78,24.78,698200.0,16.9013,16.9625,16.8537,16.8537,698200.0
2011-08-15 10:05:00,24.79,24.87,24.78,24.8,576300.0,16.8605,16.9149,16.8537,16.8673,576300.0
2011-08-15 10:10:00,24.8,24.89,24.79,24.88,461700.0,16.8673,16.9285,16.8605,16.9217,461700.0
2011-08-15 10:15:00,24.89,24.95,24.84,24.89,506300.0,16.9285,16.9693,16.8945,16.9285,506300.0
2011-08-15 10:20:00,24.89,24.93,24.84,24.9,331100.0,16.9285,16.9557,16.8945,16.9353,331100.0
2011-08-15 10:25:00,24.91,24.91,24.82,24.86,785500.0,16.9421,16.9421,16.8809,16.9081,785500.0
2011-08-15 10:30:00,24.87,24.95,24.85,24.91,542100.0,16.9149,16.9693,16.9013,16.9421,542100.0
2011-08-15 10:35:00,24.9,24.97,24.87,24.95,406700.0,16.9353,16.9829,16.9149,16.9693,406700.0
2011-08-15 10:40:00,24.95,24.95,24.81,24.82,511900.0,16.9693,16.9693,16.8741,16.8809,511900.0
2011-08-15 10:45:00,24.82,24.86,24.8,24.82,338500.0,16.8809,16.9081,16.8673,16.8809,338500.0
2011-08-15 10:50:00,24.82,24.9,24.79,24.8,333600.0,16.8809,16.9353,16.8605,16.8673,333600.0
2011-08-15 10:55:00,24.8,24.83,24.74,24.78,343000.0,16.8673,16.8877,16.8265,16.8537,343000.0
2011-08-15 11:00:00,24.78,24.83,24.78,24.81,219200.0,16.8537,16.8877,16.8537,16.8741,219200.0
2011-08-15 11:05:00,24.8,24.84,24.77,24.77,165900.0,16.8673,16.8945,16.8469,16.8469,165900.0
2011-08-15 11:10:00,24.78,24.84,24.77,24.83,234500.0,16.8537,16.8945,16.8469,16.8877,234500.0
2011-08-15 11:15:00,24.83,24.84,24.71,24.72,454900.0,16.8877,16.8945,16.8061,16.8129,454900.0
2011-08-15 11:20:00,24.73,24.77,24.72,24.77,213600.0,16.8197,16.8469,16.8129,16.8469,213600.0
2011-08-15 11:25:00,24.77,24.77,24.68,24.72,263700.0,16.8469,16.8469,16.7857,16.8129,263700.0
2011-08-15 11:30:00,24.71,24.72,24.62,24.67,249700.0,16.8061,16.8129,16.7448,16.7788,249700.0
2011-08-15 11:35:00,24.68,24.72,24.67,24.71,431000.0,16.7857,16.8129,16.7788,16.8061,431000.0
2011-08-15 11:40:00,24.71,24.75,24.68,24.71,275500.0,16.8061,16.8333,16.7857,16.8061,275500.0
2011-08-15 11:45:00,24.71,24.72,24.67,24.67,218600.0,16.8061,16.8129,16.7788,16.7788,218600.0
2011-08-15 11:50:00,24.68,24.7,24.66,24.66,274100.0,16.7857,16.7993,16.772,16.772,274100.0
2011-08-15 11:55:00,24.66,24.69,24.61,24.62,254400.0,16.772,16.7925,16.738,16.7448,254400.0
2011-08-15 12:00:00,24.63,24.68,24.62,24.68,310500.0,16.7516,16.7857,16.7448,16.7857,310500.0
2011-08-15 12:05:00,24.68,24.7,24.64,24.68,406400.0,16.7857,16.7993,16.7584,16.7857,406400.0
2011-08-15 12:10:00,24.68,24.69,24.66,24.67,87500.0,16.7857,16.7925,16.772,16.7788,87500.0
2011-08-15 12:15:00,24.68,24.69,24.67,24.69,122600.0,16.7857,16.7925,16.7788,16.7925,122600.0
2011-08-15 12:20:00,24.7,24.72,24.64,24.65,182000.0,16.7993,16.8129,16.7584,16.7652,182000.0
2011-08-15 12:25:00,24.64,24.69,24.63,24.65,121400.0,16.7584,16.7925,16.7516,16.7652,121400.0
2011-08-15 12:30:00,24.65,24.7,24.65,24.68,211400.0,16.7652,16.7993,16.7652,16.7857,211400.0
2011-08-15 12:35:00,24.68,24.73,24.64,24.73,158600.0,16.7857,16.8197,16.7584,16.8197,158600.0
2011-08-15 12:40:00,24.73,24.75,24.7,24.72,220300.0,16.8197,16.8333,16.7993,16.8129,220300.0
2011-08-15 12:45:00,24.72,24.73,24.68,24.69,153700.0,16.8129,16.8197,16.7857,16.7925,153700.0
2011-08-15 12:50:00,24.69,24.73,24.69,24.7,231000.0,16.7925,16.8197,16.7925,16.7993,231000.0
2011-08-15 12:55:00,24.69,24.75,24.69,24.73,333500.0,16.7925,16.8333,16.7925,16.8197,333500.0
2011-08-15 13:00:00,24.74,24.78,24.72,24.74,464400.0,16.8265,16.8537,16.8129,16.8265,464400.0
2011-08-15 13:05:00,24.74,24.79,24.72,24.79,323000.0,16.8265,16.8605,16.8129,16.8605,323000.0
2011-08-15 13:10:00,24.79,24.79,24.71,24.74,509300.0,16.8605,16.8605,16.8061,16.8265,509300.0
2011-08-15 13:15:00,24.73,24.75,24.71,24.71,227100.0,16.8197,16.8333,16.8061,16.8061,227100.0
2011-08-15 13:20:00,24.71,24.76,24.7,24.76,223000.0,16.8061,16.8401,16.7993,16.8401,223000.0
2011-08-15 13:25:00,24.76,24.8,24.75,24.79,234400.0,16.8401,16.8673,16.8333,16.8605,234400.0
2011-08-15 13:30:00,24.79,24.81,24.75,24.8,228300.0,16.8605,16.8741,16.8333,16.8673,228300.0
2011-08-15 13:35:00,24.8,24.82,24.75,24.79,358500.0,16.8673,16.8809,16.8333,16.8605,358500.0
2011-08-15 13:40:00,24.79,24.83,24.77,24.82,254600.0,16.8605,16.8877,16.8469,16.8809,254600.0
2011-08-15 13:45:00,24.83,24.84,24.79,24.79,159400.0,16.8877,16.8945,16.8605,16.8605,159400.0
2011-08-15 13:50:00,24.8,24.85,24.78,24.82,185200.0,16.8673,16.9013,16.8537,16.8809,185200.0
2011-08-15 13:55:00,24.81,24.86,24.8,24.86,336000.0,16.8741,16.9081,16.8673,16.9081,336000.0
2011-08-15 14:00:00,24.86,24.9,24.85,24.9,140100.0,16.9081,16.9353,16.9013,16.9353,140100.0
2011-08-15 14:05:00,24.9,24.91,24.85,24.89,185000.0,16.9353,16.9421,16.9013,16.9285,185000.0
2011-08-15 14:10:00,24.89,24.92,24.88,24.91,286700.0,16.9285,16.9489,16.9217,16.9421,286700.0
2011-08-15 14:15:00,24.92,24.94,24.9,24.92,162000.0,16.9489,16.9625,16.9353,16.9489,162000.0
2011-08-15 14:20:00,24.92,25.0,24.92,24.97,604200.0,16.9489,17.0033,16.9489,16.9829,604200.0
2011-08-15 14:25:00,24.97,25.03,24.94,25.01,457600.0,16.9829,17.0237,16.9625,17.0101,457600.0
2011-08-15 14:30:00,25.01,25.06,24.96,24.97,451300.0,17.0101,17.0441,16.9761,16.9829,451300.0
2011-08-15 14:35:00,24.97,24.99,24.92,24.93,219200.0,16.9829,16.9965,16.9489,16.9557,219200.0
2011-08-15 14:40:00,24.93,24.99,24.92,24.95,180200.0,16.9557,16.9965,16.9489,16.9693,180200.0
2011-08-15 14:45:00,24.95,25.0,24.94,25.0,214800.0,16.9693,17.0033,16.9625,17.0033,214800.0
2011-08-15 14:50:00,25.0,25.0,24.93,24.94,195000.0,17.0033,17.0033,16.9557,16.9625,195000.0
2011-08-15 14:55:00,24.94,24.98,24.93,24.97,301000.0,16.9625,16.9897,16.9557,16.9829,301000.0
2011-08-15 15:00:00,24.97,25.0,24.94,24.98,375200.0,16.9829,17.0033,16.9625,16.9897,375200.0
2011-08-15 15:05:00,24.97,25.03,24.96,25.01,374000.0,16.9829,17.0237,16.9761,17.0101,374000.0
2011-08-15 15:10:00,25.01,25.02,24.92,24.94,257200.0,17.0101,17.0169,16.9489,16.9625,257200.0
2011-08-15 15:15:00,24.94,24.96,24.89,24.91,345900.0,16.9625,16.9761,16.9285,16.9421,345900.0
2011-08-15 15:20:00,24.92,24.99,24.89,24.9,358400.0,16.9489,16.9965,16.9285,16.9353,358400.0
2011-08-15 15:25:00,24.89,24.93,24.83,24.87,474500.0,16.9285,16.9557,16.8877,16.9149,474500.0
2011-08-15 15:30:00,24.87,24.89,24.81,24.88,433000.0,16.9149,16.9285,16.8741,16.9217,433000.0
2011-08-15 15:35:00,24.87,24.92,24.85,24.85,793100.0,16.9149,16.9489,16.9013,16.9013,793100.0
2011-08-15 15:40:00,24.86,24.9,24.83,24.9,491800.0,16.9081,16.9353,16.8877,16.9353,491800.0
2011-08-15 15:45:00,24.9,24.94,24.86,24.91,843800.0,16.9353,16.9625,16.9081,16.9421,843800.0
2011-08-15 15:50:00,24.91,24.97,24.9,24.96,852800.0,16.9421,16.9829,16.9353,16.9761,852800.0
2011-08-15 15:55:00,24.97,25.05,24.95,25.02,2296800.0,16.9829,17.0373,16.9693,17.0169,2296800.0
2011-08-16 09:30:00,24.63,24.7,24.5,24.6,945200.0,16.7516,16.7993,16.6632,16.7312,945200.0
2011-08-16 09:35:00,24.61,24.75,24.55,24.7,585500.0,16.738,16.8333,16.6972,16.7993,585500.0
2011-08-16 09:40:00,24.7,24.78,24.63,24.64,555900.0,16.7993,16.8537,16.7516,16.7584,555900.0
2011-08-16 09:45:00,24.64,24.66,24.56,24.56,555200.0,16.7584,16.772,16.704,16.704,555200.0
2011-08-16 09:50:00,24.56,24.66,24.53,24.55,501800.0,16.704,16.772,16.6836,16.6972,501800.0
2011-08-16 09:55:00,24.55,24.64,24.54,24.6,463000.0,16.6972,16.7584,16.6904,16.7312,463000.0
2011-08-16 10:00:00,24.58,24.64,24.53,24.6,368300.0,16.7176,16.7584,16.6836,16.7312,368300.0
2011-08-16 10:05:00,24.6,24.64,24.53,24.59,371800.0,16.7312,16.7584,16.6836,16.7244,371800.0
2011-08-16 10:10:00,24.59,24.64,24.56,24.6,215500.0,16.7244,16.7584,16.704,16.7312,215500.0
2011-08-16 10:15:00,24.6,24.69,24.58,24.62,362100.0,16.7312,16.7925,16.7176,16.7448,362100.0
2011-08-16 10:20:00,24.61,24.66,24.61,24.64,772100.0,16.738,16.772,16.738,16.7584,772100.0
2011-08-16 10:25:00,24.65,24.66,24.6,24.64,584100.0,16.7652,16.772,16.7312,16.7584,584100.0
2011-08-16 10:30:00,24.65,24.67,24.61,24.67,266400.0,16.7652,16.7788,16.738,16.7788,266400.0
2011-08-16 10:35:00,24.66,24.68,24.62,24.64,255400.0,16.772,16.7857,16.7448,16.7584,255400.0
2011-08-16 10:40:00,24.63,24.65,24.53,24.55,447700.0,16.7516,16.7652,16.6836,16.6972,447700.0
2011-08-16 10:45:00,24.55,24.66,24.52,24.66,382100.0,16.6972,16.772,16.6768,16.772,382100.0
2011-08-16 10:50:00,24.66,24.71,24.63,24.71,373100.0,16.772,16.8061,16.7516,16.8061,373100.0
2011-08-16 10:55:00,24.69,24.74,24.66,24.73,263700.0,16.7925,16.8265,16.772,16.8197,263700.0
2011-08-16 11:00:00,24.72,24.73,24.64,24.69,268300.0,16.8129,16.8197,16.7584,16.7925,268300.0
2011-08-16 11:05:00,24.69,24.72,24.63,24.64,322500.0,16.7925,16.8129,16.7516,16.7584,322500.0
2011-08-16 11:10:00,24.64,24.68,24.58,24.63,349400.0,16.7584,16.7857,16.7176,16.7516,349400.0
2011-08-16 11:15:00,24.62,24.63,24.58,24.61,214600.0,16.7448,16.7516,16.7176,16.738,214600.0
2011-08-16 11:20:00,24.61,24.64,24.59,24.63,229600.0,16.738,16.7584,16.7244,16.7516,229600.0
2011-08-16 11:25:00,24.63,24.69,24.61,24.67,248400.0,16.7516,16.7925,16.738,16.7788,248400.0
2011-08-16 11:30:00,24.67,24.7,24.64,24.66,264000.0,16.7788,16.7993,16.7584,16.772,264000.0
2011-08-16 11:35:00,24.67,24.72,24.66,24.69,179900.0,16.7788,16.8129,16.772,16.7925,179900.0
2011-08-16 11:40:00,24.68,24.81,24.67,24.81,343800.0,16.7857,16.8741,16.7788,16.8741,343800.0
2011-08-16 11:45:00,24.8,24.82,24.76,24.77,266500.0,16.8673,16.8809,16.8401,16.8469,266500.0
2011-08-16 11:50:00,24.77,24.77,24.7,24.76,255600.0,16.8469,16.8469,16.7993,16.8401,255600.0
2011-08-16 11:55:00,24.76,24.76,24.72,24.75,164500.0,16.8401,16.8401,16.8129,16.8333,164500.0
2011-08-16 12:00:00,24.74,24.78,24.73,24.75,134600.0,16.8265,16.8537,16.8197,16.8333,134600.0
2011-08-16 12:05:00,24.75,24.88,24.72,24.87,338400.0,16.8333,16.9217,16.8129,16.9149,338400.0
2011-08-16 12:10:00,24.87,24.93,24.57,24.73,1169100.0,16.9149,16.9557,16.7108,16.8197,1169100.0
2011-08-16 12:15:00,24.73,24.8,24.62,24.65,597600.0,16.8197,16.8673,16.7448,16.7652,597600.0
2011-08-16 12:20:00,24.66,24.75,24.6,24.66,387000.0,16.772,16.8333,16.7312,16.772,387000.0
2011-08-16 12:25:00,24.66,24.68,24.51,24.54,667600.0,16.772,16.7857,16.67,16.6904,667600.0
2011-08-16 12:30:00,24.54,24.58,24.5,24.55,385300.0,16.6904,16.7176,16.6632,16.6972,385300.0
2011-08-16 12:35:00,24.55,24.6,24.52,24.54,249100.0,16.6972,16.7312,16.6768,16.6904,249100.0
2011-08-16 12:40:00,24.54,24.58,24.51,24.53,212000.0,16.6904,16.7176,16.67,16.6836,212000.0
2011-08-16 12:45:00,24.53,24.55,24.45,24.54,404500.0,16.6836,16.6972,16.6292,16.6904,404500.0
2011-08-16 12:50:00,24.53,24.59,24.52,24.56,313900.0,16.6836,16.7244,16.6768,16.704,313900.0
2011-08-16 12:55:00,24.57,24.6,24.47,24.53,316600.0,16.7108,16.7312,16.6428,16.6836,316600.0
2011-08-16 13:00:00,24.53,24.53,24.36,24.43,348700.0,16.6836,16.6836,16.568,16.6156,348700.0
2011-08-16 13:05:00,24.42,24.45,24.33,24.44,686200.0,16.6088,16.6292,16.5476,16.6224,686200.0
2011-08-16 13:10:00,24.44,24.48,24.41,24.41,353000.0,16.6224,16.6496,16.602,16.602,353000.0
2011-08-16 13:15:00,24.41,24.46,24.4,24.43,184800.0,16.602,16.636,16.5952,16.6156,184800.0
2011-08-16 13:20:00,24.44,24.5,24.4,24.5,192200.0,16.6224,16.6632,16.5952,16.6632,192200.0
2011-08-16 13:25:00,24.5,24.51,24.42,24.43,406600.0,16.6632,16.67,16.6088,16.6156,406600.0
2011-08-16 13:30:00,24.43,24.58,24.41,24.56,554400.0,16.6156,16.7176,16.602,16.704,554400.0
2011-08-16 13:35:00,24.57,24.6,24.53,24.56,355100.0,16.7108,16.7312,16.6836,16.704,355100.0
2011-08-16 13:40:00,24.56,24.58,24.52,24.54,269500.0,16.704,16.7176,16.6768,16.6904,269500.0
2011-08-16 13:45:00,24.53,24.55,24.5,24.51,287200.0,16.6836,16.6972,16.6632,16.67,287200.0
2011-08-16 13:50:00,24.52,24.63,24.52,24.62,347800.0,16.6768,16.7516,16.6768,16.7448,347800.0
2011-08-16 13:55:00,24.62,24.66,24.59,24.62,378000.0,16.7448,16.772,16.7244,16.7448,378000.0
2011-08-16 14:00:00,24.61,24.69,24.61,24.64,354500.0,16.738,16.7925,16.738,16.7584,354500.0
2011-08-16 14:05:00,24.65,24.69,24.64,24.66,243900.0,16.7652,16.7925,16.7584,16.772,243900.0
2011-08-16 14:10:00,24.66,24.69,24.65,24.68,373300.0,16.772,16.7925,16.7652,16.7857,373300.0
2011-08-16 14:15:00,24.67,24.69,24.59,24.6,247100.0,16.7788,16.7925,16.7244,16.7312,247100.0
2011-08-16 14:20:00,24.61,24.63,24.56,24.56,159000.0,16.738,16.7516,16.704,16.704,159000.0
2011-08-16 14:25:00,24.56,24.57,24.52,24.54,247600.0,16.704,16.7108,16.6768,16.6904,247600.0
2011-08-16 14:30:00,24.54,24.57,24.5,24.51,269400.0,16.6904,16.7108,16.6632,16.67,269400.0
2011-08-16 14:35:00,24.52,24.54,24.46,24.52,402600.0,16.6768,16.6904,16.636,16.6768,402600.0
2011-08-16 14:40:00,24.52,24.58,24.51,24.57,392200.0,16.6768,16.7176,16.67,16.7108,392200.0
2011-08-16 14:45:00,24.57,24.61,24.51,24.56,412000.0,16.7108,16.738,16.67,16.704,412000.0
2011-08-16 14:50:00,24.58,24.58,24.45,24.47,251700.0,16.7176,16.7176,16.6292,16.6428,251700.0
2011-08-16 14:55:00,24.47,24.5,24.41,24.44,390100.0,16.6428,16.6632,16.602,16.6224,390100.0
2011-08-16 15:00:00,24.44,24.5,24.43,24.47,166500.0,16.6224,16.6632,16.6156,16.6428,166500.0
2011-08-16 15:05:00,24.47,24.56,24.46,24.53,601600.0,16.6428,16.704,16.636,16.6836,601600.0
2011-08-16 15:10:00,24.53,24.54,24.5,24.51,328700.0,16.6836,16.6904,16.6632,16.67,328700.0
2011-08-16 15:15:00,24.51,24.66,24.49,24.64,1021000.0,16.67,16.772,16.6564,16.7584,1021000.0
2011-08-16 15:20:00,24.63,24.67,24.57,24.64,1037300.0,16.7516,16.7788,16.7108,16.7584,1037300.0
2011-08-16 15:25:00,24.65,24.67,24.6,24.62,909100.0,16.7652,16.7788,16.7312,16.7448,909100.0
2011-08-16 15:30:00,24.62,24.62,24.54,24.55,562300.0,16.7448,16.7448,16.6904,16.6972,562300.0
2011-08-16 15:35:00,24.55,24.61,24.55,24.58,513500.0,16.6972,16.738,16.6972,16.7176,513500.0
2011-08-16 15:40:00,24.57,24.67,24.55,24.66,493900.0,16.7108,16.7788,16.6972,16.772,493900.0
2011-08-16 15:45:00,24.66,24.69,24.55,24.64,969100.0,16.772,16.7925,16.6972,16.7584,969100.0
2011-08-16 15:50:00,24.63,24.64,24.58,24.6,586100.0,16.7516,16.7584,16.7176,16.7312,586100.0
2011-08-16 15:55:00,24.59,24.6,24.55,24.57,1380100.0,16.7244,16.7312,16.6972,16.7108,1380100.0
2011-08-17 09:30:00,24.89,24.9,24.75,24.79,815400.0,16.9285,16.9353,16.8333,16.8605,815400.0
2011-08-17 09:35:00,24.79,24.89,24.78,24.8,1062500.0,16.8605,16.9285,16.8537,16.8673,1062500.0
2011-08-17 09:40:00,24.81,24.86,24.8,24.85,677600.0,16.8741,16.9081,16.8673,16.9013,677600.0
2011-08-17 09:45:00,24.85,25.05,24.85,25.05,834900.0,16.9013,17.0373,16.9013,17.0373,834900.0
2011-08-17 09:50:00,25.05,25.1,24.99,25.08,876600.0,17.0373,17.0713,16.9965,17.0577,876600.0
2011-08-17 09:55:00,25.09,25.16,25.04,25.09,611300.0,17.0645,17.1121,17.0305,17.0645,611300.0
2011-08-17 10:00:00,25.09,25.11,25.02,25.02,608400.0,17.0645,17.0781,17.0169,17.0169,608400.0
2011-08-17 10:05:00,25.02,25.09,25.0,25.06,321900.0,17.0169,17.0645,17.0033,17.0441,321900.0
2011-08-17 10:10:00,25.06,25.14,25.04,25.14,322300.0,17.0441,17.0985,17.0305,17.0985,322300.0
2011-08-17 10:15:00,25.14,25.23,25.14,25.21,330100.0,17.0985,17.1597,17.0985,17.1461,330100.0
2011-08-17 10:20:00,25.2,25.21,25.09,25.12,387400.0,17.1393,17.1461,17.0645,17.0849,387400.0
2011-08-17 10:25:00,25.13,25.21,25.13,25.21,266000.0,17.0917,17.1461,17.0917,17.1461,266000.0
2011-08-17 10:30:00,25.2,25.21,25.09,25.13,292700.0,17.1393,17.1461,17.0645,17.0917,292700.0
2011-08-17 10:35:00,25.13,25.18,25.12,25.16,193200.0,17.0917,17.1257,17.0849,17.1121,193200.0
2011-08-17 10:40:00,25.17,25.2,25.13,25.16,180800.0,17.1189,17.1393,17.0917,17.1121,180800.0
2011-08-17 10:45:00,25.15,25.16,25.08,25.13,240400.0,17.1053,17.1121,17.0577,17.0917,240400.0
2011-08-17 10:50:00,25.13,25.16,24.99,25.01,593900.0,17.0917,17.1121,16.9965,17.0101,593900.0
2011-08-17 10:55:00,25.0,25.01,24.96,24.96,424100.0,17.0033,17.0101,16.9761,16.9761,424100.0
2011-08-17 11:00:00,24.97,25.04,24.95,25.01,889000.0,16.9829,17.0305,16.9693,17.0101,889000.0
2011-08-17 11:05:00,25.0,25.03,24.98,25.01,358100.0,17.0033,17.0237,16.9897,17.0101,358100.0
2011-08-17 11:10:00,25.0,25.11,25.0,25.11,428800.0,17.0033,17.0781,17.0033,17.0781,428800.0
2011-08-17 11:15:00,25.11,25.13,25.02,25.02,572900.0,17.0781,17.0917,17.0169,17.0169,572900.0
2011-08-17 11:20:00,25.02,25.09,25.01,25.04,454300.0,17.0169,17.0645,17.0101,17.0305,454300.0
2011-08-17 11:25:00,25.04,25.04,24.96,25.01,431400.0,17.0305,17.0305,16.9761,17.0101,431400.0
2011-08-17 11:30:00,25.01,25.05,24.99,25.0,334900.0,17.0101,17.0373,16.9965,17.0033,334900.0
2011-08-17 11:35:00,25.01,25.03,24.94,24.98,372900.0,17.0101,17.0237,16.9625,16.9897,372900.0
2011-08-17 11:40:00,24.98,25.0,24.91,24.96,262800.0,16.9897,17.0033,16.9421,16.9761,262800.0
2011-08-17 11:45:00,24.96,25.0,24.93,24.98,162600.0,16.9761,17.0033,16.9557,16.9897,162600.0
2011-08-17 11:50:00,24.98,25.0,24.94,24.94,79000.0,16.9897,17.0033,16.9625,16.9625,79000.0
2011-08-17 11:55:00,24.94,24.95,24.84,24.89,242000.0,16.9625,16.9693,16.8945,16.9285,242000.0
2011-08-17 12:00:00,24.9,24.93,24.85,24.88,211100.0,16.9353,16.9557,16.9013,16.9217,211100.0
2011-08-17 12:05:00,24.87,24.88,24.75,24.8,350500.0,16.9149,16.9217,16.8333,16.8673,350500.0
2011-08-17 12:10:00,24.8,24.82,24.77,24.82,205000.0,16.8673,16.8809,16.8469,16.8809,205000.0
2011-08-17 12:15:00,24.81,24.89,24.8,24.81,414200.0,16.8741,16.9285,16.8673,16.8741,414200.0
2011-08-17 12:20:00,24.82,24.87,24.81,24.84,138000.0,16.8809,16.9149,16.8741,16.8945,138000.0
2011-08-17 12:25:00,24.84,24.87,24.8,24.87,120300.0,16.8945,16.9149,16.8673,16.9149,120300.0
2011-08-17 12:30:00,24.86,24.94,24.85,24.94,147400.0,16.9081,16.9625,16.9013,16.9625,147400.0
2011-08-17 12:35:00,24.94,24.96,24.89,24.93,91400.0,16.9625,16.9761,16.9285,16.9557,91400.0
2011-08-17 12:40:00,24.94,24.94,24.9,24.91,63700.0,16.9625,16.9625,16.9353,16.9421,63700.0
2011-08-17 12:45:00,24.91,24.91,24.84,24.87,192400.0,16.9421,16.9421,16.8945,16.9149,192400.0
2011-08-17 12:50:00,24.87,24.91,24.8,24.81,226400.0,16.9149,16.9421,16.8673,16.8741,226400.0
2011-08-17 12:55:00,24.8,24.82,24.74,24.76,408300.0,16.8673,16.8809,16.8265,16.8401,408300.0
2011-08-17 13:00:00,24.76,24.79,24.7,24.74,421200.0,16.8401,16.8605,16.7993,16.8265,421200.0
2011-08-17 13:05:00,24.75,24.77,24.69,24.76,226200.0,16.8333,16.8469,16.7925,16.8401,226200.0
2011-08-17 13:10:00,24.76,24.79,24.73,24.75,176300.0,16.8401,16.8605,16.8197,16.8333,176300.0
2011-08-17 13:15:00,24.75,24.79,24.71,24.71,374300.0,16.8333,16.8605,16.8061,16.8061,374300.0
2011-08-17 13:20:00,24.72,24.75,24.64,24.68,402700.0,16.8129,16.8333,16.7584,16.7857,402700.0
2011-08-17 13:25:00,24.68,24.7,24.62,24.68,333100.0,16.7857,16.7993,16.7448,16.7857,333100.0
2011-08-17 13:30:00,24.68,24.73,24.67,24.67,263200.0,16.7857,16.8197,16.7788,16.7788,263200.0
2011-08-17 13:35:00,24.67,24.71,24.65,24.7,202700.0,16.7788,16.8061,16.7652,16.7993,202700.0
2011-08-17 13:40:00,24.7,24.7,24.61,24.65,354600.0,16.7993,16.7993,16.738,16.7652,354600.0
2011-08-17 13:45:00,24.65,24.69,24.61,24.69,274300.0,16.7652,16.7925,16.738,16.7925,274300.0
2011-08-17 13:50:00,24.69,24.78,24.66,24.77,245200.0,16.7925,16.8537,16.772,16.8469,245200.0
2011-08-17 13:55:00,24.78,24.78,24.69,24.7,236100.0,16.8537,16.8537,16.7925,16.7993,236100.0
2011-08-17 14:00:00,24.7,24.78,24.7,24.76,246500.0,16.7993,16.8537,16.7993,16.8401,246500.0
2011-08-17 14:05:00,24.76,24.77,24.73,24.76,79400.0,16.8401,16.8469,16.8197,16.8401,79400.0
2011-08-17 14:10:00,24.77,24.85,24.77,24.84,319000.0,16.8469,16.9013,16.8469,16.8945,319000.0
2011-08-17 14:15:00,24.85,24.87,24.81,24.83,441900.0,16.9013,16.9149,16.8741,16.8877,441900.0
2011-08-17 14:20:00,24.82,24.83,24.77,24.8,225600.0,16.8809,16.8877,16.8469,16.8673,225600.0
2011-08-17 14:25:00,24.8,24.8,24.71,24.74,282500.0,16.8673,16.8673,16.8061,16.8265,282500.0
2011-08-17 14:30:00,24.74,24.76,24.69,24.69,216400.0,16.8265,16.8401,16.7925,16.7925,216400.0
2011-08-17 14:35:00,24.69,24.71,24.66,24.69,185900.0,16.7925,16.8061,16.772,16.7925,185900.0
2011-08-17 14:40:00,24.68,24.78,24.66,24.76,190700.0,16.7857,16.8537,16.772,16.8401,190700.0
2011-08-17 14:45:00,24.75,24.76,24.7,24.75,190200.0,16.8333,16.8401,16.7993,16.8333,190200.0
2011-08-17 14:50:00,24.75,24.75,24.71,24.75,190700.0,16.8333,16.8333,16.8061,16.8333,190700.0
2011-08-17 14:55:00,24.75,24.85,24.74,24.84,403400.0,16.8333,16.9013,16.8265,16.8945,403400.0
2011-08-17 15:00:00,24.84,24.84,24.79,24.79,277900.0,16.8945,16.8945,16.8605,16.8605,277900.0
2011-08-17 15:05:00,24.8,24.85,24.79,24.84,192100.0,16.8673,16.9013,16.8605,16.8945,192100.0
2011-08-17 15:10:00,24.84,24.9,24.82,24.88,310400.0,16.8945,16.9353,16.8809,16.9217,310400.0
2011-08-17 15:15:00,24.86,24.89,24.82,24.89,260000.0,16.9081,16.9285,16.8809,16.9285,260000.0
2011-08-17 15:20:00,24.9,24.91,24.85,24.89,289700.0,16.9353,16.9421,16.9013,16.9285,289700.0
2011-08-17 15:25:00,24.89,24.92,24.81,24.85,439000.0,16.9285,16.9489,16.8741,16.9013,439000.0
2011-08-17 15:30:00,24.86,24.87,24.79,24.79,309800.0,16.9081,16.9149,16.8605,16.8605,309800.0
2011-08-17 15:35:00,24.79,24.82,24.75,24.79,359800.0,16.8605,16.8809,16.8333,16.8605,359800.0
2011-08-17 15:40:00,24.79,24.81,24.74,24.75,539200.0,16.8605,16.8741,16.8265,16.8333,539200.0
2011-08-17 15:45:00,24.75,24.82,24.75,24.82,664500.0,16.8333,16.8809,16.8333,16.8809,664500.0
2011-08-17 15:50:00,24.81,24.84,24.76,24.8,694600.0,16.8741,16.8945,16.8401,16.8673,694600.0
2011-08-17 15:55:00,24.79,24.88,24.79,24.88,1442100.0,16.8605,16.9217,16.8605,16.9217,1442100.0
2011-08-18 09:30:00,24.27,24.45,24.01,24.17,1490100.0,16.5068,16.6292,16.33,16.4388,1490100.0
2011-08-18 09:35:00,24.18,24.19,23.93,24.02,1277000.0,16.4456,16.4524,16.2756,16.3368,1277000.0
2011-08-18 09:40:00,24.02,24.04,23.83,23.88,1096100.0,16.3368,16.3504,16.2075,16.2415,1096100.0
2011-08-18 09:45:00,23.89,24.02,23.85,23.96,881800.0,16.2483,16.3368,16.2211,16.296,881800.0
2011-08-18 09:50:00,23.96,24.08,23.94,23.95,534300.0,16.296,16.3776,16.2824,16.2892,534300.0
2011-08-18 09:55:00,23.95,24.02,23.9,23.98,728100.0,16.2892,16.3368,16.2551,16.3096,728100.0
2011-08-18 10:00:00,23.98,23.98,23.56,23.76,1662800.0,16.3096,16.3096,16.0239,16.1599,1662800.0
2011-08-18 10:05:00,23.76,23.77,23.45,23.67,1439400.0,16.1599,16.1667,15.9491,16.0987,1439400.0
2011-08-18 10:10:00,23.67,23.78,23.55,23.71,803300.0,16.0987,16.1735,16.0171,16.1259,803300.0
2011-08-18 10:15:00,23.7,23.81,23.65,23.71,658200.0,16.1191,16.1939,16.0851,16.1259,658200.0
2011-08-18 10:20:00,23.72,23.81,23.63,23.79,440900.0,16.1327,16.1939,16.0715,16.1803,440900.0
2011-08-18 10:25:00,23.8,23.86,23.73,23.77,444400.0,16.1871,16.2279,16.1395,16.1667,444400.0
2011-08-18 10:30:00,23.78,23.8,23.68,23.68,536800.0,16.1735,16.1871,16.1055,16.1055,536800.0
2011-08-18 10:35:00,23.69,23.79,23.65,23.77,537000.0,16.1123,16.1803,16.0851,16.1667,537000.0
2011-08-18 10:40:00,23.77,23.77,23.66,23.69,511400.0,16.1667,16.1667,16.0919,16.1123,511400.0
2011-08-18 10:45:00,23.69,23.78,23.64,23.77,276200.0,16.1123,16.1735,16.0783,16.1667,276200.0
2011-08-18 10:50:00,23.77,23.86,23.77,23.86,375600.0,16.1667,16.2279,16.1667,16.2279,375600.0
2011-08-18 10:55:00,23.85,23.93,23.76,23.9,734600.0,16.2211,16.2756,16.1599,16.2551,734600.0
2011-08-18 11:00:00,23.9,23.95,23.88,23.92,765300.0,16.2551,16.2892,16.2415,16.2688,765300.0
2011-08-18 11:05:00,23.91,23.95,23.82,23.86,470800.0,16.2619,16.2892,16.2007,16.2279,470800.0
2011-08-18 11:10:00,23.86,23.93,23.82,23.88,437400.0,16.2279,16.2756,16.2007,16.2415,437400.0
2011-08-18 11:15:00,23.88,23.89,23.81,23.86,478600.0,16.2415,16.2483,16.1939,16.2279,478600.0
2011-08-18 11:20:00,23.85,23.9,23.82,23.86,481500.0,16.2211,16.2551,16.2007,16.2279,481500.0
2011-08-18 11:25:00,23.86,23.93,23.85,23.9,534300.0,16.2279,16.2756,16.2211,16.2551,534300.0
2011-08-18 11:30:00,23.89,24.04,23.87,23.98,551700.0,16.2483,16.3504,16.2347,16.3096,551700.0
2011-08-18 11:35:00,23.97,24.06,23.95,24.01,585200.0,16.3028,16.364,16.2892,16.33,585200.0
2011-08-18 11:40:00,24.02,24.09,23.99,24.07,397900.0,16.3368,16.3844,16.3164,16.3708,397900.0
2011-08-18 11:45:00,24.07,24.19,24.07,24.18,319300.0,16.3708,16.4524,16.3708,16.4456,319300.0
2011-08-18 11:50:00,24.18,24.18,24.11,24.14,307500.0,16.4456,16.4456,16.398,16.4184,307500.0
2011-08-18 11:55:00,24.14,24.14,24.06,24.08,263500.0,16.4184,16.4184,16.364,16.3776,263500.0
2011-08-18 12:00:00,24.08,24.08,23.92,23.93,630200.0,16.3776,16.3776,16.2688,16.2756,630200.0
2011-08-18 12:05:00,23.93,23.99,23.91,23.96,646000.0,16.2756,16.3164,16.2619,16.296,646000.0
2011-08-18 12:10:00,23.96,24.04,23.93,24.0,484000.0,16.296,16.3504,16.2756,16.3232,484000.0
2011-08-18 12:15:00,24.0,24.02,23.99,24.0,496500.0,16.3232,16.3368,16.3164,16.3232,496500.0
2011-08-18 12:20:00,24.0,24.03,23.98,24.0,477700.0,16.3232,16.3436,16.3096,16.3232,477700.0
2011-08-18 12:25:00,24.0,24.02,23.99,23.99,344100.0,16.3232,16.3368,16.3164,16.3164,344100.0
2011-08-18 12:30:00,23.99,24.07,23.98,24.03,251100.0,16.3164,16.3708,16.3096,16.3436,251100.0
2011-08-18 12:35:00,24.03,24.06,23.99,24.01,238500.0,16.3436,16.364,16.3164,16.33,238500.0
2011-08-18 12:40:00,24.0,24.02,23.94,23.94,192800.0,16.3232,16.3368,16.2824,16.2824,192800.0
2011-08-18 12:45:00,23.94,23.95,23.83,23.83,483700.0,16.2824,16.2892,16.2075,16.2075,483700.0
2011-08-18 12:50:00,23.83,23.86,23.82,23.84,368400.0,16.2075,16.2279,16.2007,16.2143,368400.0
2011-08-18 12:55:00,23.84,23.86,23.82,23.86,291000.0,16.2143,16.2279,16.2007,16.2279,291000.0
2011-08-18 13:00:00,23.85,23.91,23.84,23.89,138500.0,16.2211,16.2619,16.2143,16.2483,138500.0
2011-08-18 13:05:00,23.89,23.92,23.82,23.83,394500.0,16.2483,16.2688,16.2007,16.2075,394500.0
2011-08-18 13:10:00,23.84,23.85,23.76,23.77,255900.0,16.2143,16.2211,16.1599,16.1667,255900.0
2011-08-18 13:15:00,23.77,23.78,23.73,23.78,335900.0,16.1667,16.1735,16.1395,16.1735,335900.0
2011-08-18 13:20:00,23.78,23.81,23.75,23.78,238600.0,16.1735,16.1939,16.1531,16.1735,238600.0
2011-08-18 13:25:00,23.78,23.81,23.77,23.78,169400.0,16.1735,16.1939,16.1667,16.1735,169400.0
2011-08-18 13:30:00,23.79,23.82,23.68,23.69,471700.0,16.1803,16.2007,16.1055,16.1123,471700.0
2011-08-18 13:35:00,23.69,23.7,23.61,23.62,701700.0,16.1123,16.1191,16.0579,16.0647,701700.0
2011-08-18 13:40:00,23.62,23.72,23.61,23.7,224700.0,16.0647,16.1327,16.0579,16.1191,224700.0
2011-08-18 13:45:00,23.71,23.78,23.68,23.77,234100.0,16.1259,16.1735,16.1055,16.1667,234100.0
2011-08-18 13:50:00,23.76,23.79,23.7,23.71,174800.0,16.1599,16.1803,16.1191,16.1259,174800.0
2011-08-18 13:55:00,23.7,23.71,23.62,23.66,372400.0,16.1191,16.1259,16.0647,16.0919,372400.0
2011-08-18 14:00:00,23.66,23.87,23.66,23.81,534000.0,16.0919,16.2347,16.0919,16.1939,534000.0
2011-08-18 14:05:00,23.81,23.81,23.76,23.8,285300.0,16.1939,16.1939,16.1599,16.1871,285300.0
2011-08-18 14:10:00,23.81,23.84,23.73,23.78,232100.0,16.1939,16.2143,16.1395,16.1735,232100.0
2011-08-18 14:15:00,23.79,23.92,23.79,23.91,251800.0,16.1803,16.2688,16.1803,16.2619,251800.0
2011-08-18 14:20:00,23.92,23.95,23.86,23.95,433800.0,16.2688,16.2892,16.2279,16.2892,433800.0
2011-08-18 14:25:00,23.95,23.95,23.86,23.86,250200.0,16.2892,16.2892,16.2279,16.2279,250200.0
2011-08-18 14:30:00,23.86,23.87,23.78,23.8,417900.0,16.2279,16.2347,16.1735,16.1871,417900.0
2011-08-18 14:35:00,23.8,23.87,23.78,23.8,378600.0,16.1871,16.2347,16.1735,16.1871,378600.0
2011-08-18 14:40:00,23.8,23.8,23.7,23.72,430300.0,16.1871,16.1871,16.1191,16.1327,430300.0
2011-08-18 14:45:00,23.72,23.74,23.68,23.71,372600.0,16.1327,16.1463,16.1055,16.1259,372600.0
2011-08-18 14:50:00,23.71,23.74,23.66,23.7,549000.0,16.1259,16.1463,16.0919,16.1191,549000.0
2011-08-18 14:55:00,23.7,23.75,23.62,23.63,515400.0,16.1191,16.1531,16.0647,16.0715,515400.0
2011-08-18 15:00:00,23.63,23.66,23.56,23.56,857000.0,16.0715,16.0919,16.0239,16.0239,857000.0
2011-08-18 15:05:00,23.56,23.63,23.55,23.59,501500.0,16.0239,16.0715,16.0171,16.0443,501500.0
2011-08-18 15:10:00,23.58,23.67,23.57,23.62,502200.0,16.0375,16.0987,16.0307,16.0647,502200.0
2011-08-18 15:15:00,23.62,23.64,23.55,23.58,564600.0,16.0647,16.0783,16.0171,16.0375,564600.0
2011-08-18 15:20:00,23.59,23.63,23.56,23.6,468500.0,16.0443,16.0715,16.0239,16.0511,468500.0
2011-08-18 15:25:00,23.59,23.69,23.57,23.66,653400.0,16.0443,16.1123,16.0307,16.0919,653400.0
2011-08-18 15:30:00,23.66,23.72,23.62,23.7,1243500.0,16.0919,16.1327,16.0647,16.1191,1243500.0
2011-08-18 15:35:00,23.7,23.72,23.57,23.6,1243000.0,16.1191,16.1327,16.0307,16.0511,1243000.0
2011-08-18 15:40:00,23.61,23.62,23.46,23.46,1404600.0,16.0579,16.0647,15.9559,15.9559,1404600.0
2011-08-18 15:45:00,23.46,23.57,23.44,23.55,1531400.0,15.9559,16.0307,15.9423,16.0171,1531400.0
2011-08-18 15:50:00,23.54,23.85,23.54,23.8,2214800.0,16.0103,16.2211,16.0103,16.1871,2214800.0
2011-08-18 15:55:00,23.8,23.87,23.68,23.71,4017200.0,16.1871,16.2347,16.1055,16.1259,4017200.0
2011-08-19 09:30:00,23.38,23.57,23.15,23.16,5392300.0,15.9015,16.0307,15.745,15.7519,5392300.0
2011-08-19 09:35:00,23.19,23.37,23.12,23.29,908300.0,15.7723,15.8947,15.7246,15.8403,908300.0
2011-08-19 09:40:00,23.29,23.39,23.19,23.29,885200.0,15.8403,15.9083,15.7723,15.8403,885200.0
2011-08-19 09:45:00,23.29,23.29,23.02,23.03,1133000.0,15.8403,15.8403,15.6566,15.6634,1133000.0
2011-08-19 09:50:00,23.03,23.23,23.02,23.23,747300.0,15.6634,15.7995,15.6566,15.7995,747300.0
2011-08-19 09:55:00,23.22,23.44,23.19,23.4,819800.0,15.7927,15.9423,15.7723,15.9151,819800.0
2011-08-19 10:00:00,23.4,23.61,23.39,23.6,974700.0,15.9151,16.0579,15.9083,16.0511,974700.0
2011-08-19 10:05:00,23.61,23.68,23.5,23.64,909300.0,16.0579,16.1055,15.9831,16.0783,909300.0
2011-08-19 10:10:00,23.63,23.67,23.52,23.53,690800.0,16.0715,16.0987,15.9967,16.0035,690800.0
2011-08-19 10:15:00,23.54,23.73,23.49,23.69,1272300.0,16.0103,16.1395,15.9763,16.1123,1272300.0
2011-08-19 10:20:00,23.68,23.73,23.64,23.67,964400.0,16.1055,16.1395,16.0783,16.0987,964400.0
2011-08-19 10:25:00,23.68,23.95,23.68,23.83,1116500.0,16.1055,16.2892,16.1055,16.2075,1116500.0
2011-08-19 10:30:00,23.83,23.86,23.68,23.71,645300.0,16.2075,16.2279,16.1055,16.1259,645300.0
2011-08-19 10:35:00,23.72,23.72,23.5,23.52,871600.0,16.1327,16.1327,15.9831,15.9967,871600.0
2011-08-19 10:40:00,23.51,23.69,23.51,23.63,473000.0,15.9899,16.1123,15.9899,16.0715,473000.0
2011-08-19 10:45:00,23.63,23.69,23.55,23.65,522000.0,16.0715,16.1123,16.0171,16.0851,522000.0
2011-08-19 10:50:00,23.66,23.72,23.63,23.67,469100.0,16.0919,16.1327,16.0715,16.0987,469100.0
2011-08-19 10:55:00,23.67,23.79,23.66,23.66,474100.0,16.0987,16.1803,16.0919,16.0919,474100.0
2011-08-19 11:00:00,23.66,23.67,23.53,23.53,554800.0,16.0919,16.0987,16.0035,16.0035,554800.0
2011-08-19 11:05:00,23.53,23.53,23.4,23.46,758200.0,16.0035,16.0035,15.9151,15.9559,758200.0
2011-08-19 11:10:00,23.47,23.54,23.46,23.48,509200.0,15.9627,16.0103,15.9559,15.9695,509200.0
2011-08-19 11:15:00,23.48,23.57,23.45,23.49,475500.0,15.9695,16.0307,15.9491,15.9763,475500.0
2011-08-19 11:20:00,23.5,23.56,23.48,23.52,297700.0,15.9831,16.0239,15.9695,15.9967,297700.0
2011-08-19 11:25:00,23.51,23.52,23.48,23.5,331900.0,15.9899,15.9967,15.9695,15.9831,331900.0
2011-08-19 11:30:00,23.51,23.55,23.47,23.47,311100.0,15.9899,16.0171,15.9627,15.9627,311100.0
2011-08-19 11:35:00,23.48,23.49,23.38,23.45,375100.0,15.9695,15.9763,15.9015,15.9491,375100.0
2011-08-19 11:40:00,23.45,23.56,23.45,23.55,380400.0,15.9491,16.0239,15.9491,16.0171,380400.0
2011-08-19 11:45:00,23.55,23.56,23.47,23.51,260700.0,16.0171,16.0239,15.9627,15.9899,260700.0
2011-08-19 11:50:00,23.51,23.59,23.5,23.57,160600.0,15.9899,16.0443,15.9831,16.0307,160600.0
2011-08-19 11:55:00,23.57,23.64,23.52,23.62,299700.0,16.0307,16.0783,15.9967,16.0647,299700.0
2011-08-19 12:00:00,23.62,23.63,23.49,23.52,184000.0,16.0647,16.0715,15.9763,15.9967,184000.0
2011-08-19 12:05:00,23.51,23.61,23.5,23.55,281800.0,15.9899,16.0579,15.9831,16.0171,281800.0
2011-08-19 12:10:00,23.56,23.56,23.49,23.52,182200.0,16.0239,16.0239,15.9763,15.9967,182200.0
2011-08-19 12:15:00,23.53,23.53,23.48,23.5,274300.0,16.0035,16.0035,15.9695,15.9831,274300.0
2011-08-19 12:20:00,23.5,23.52,23.46,23.48,326500.0,15.9831,15.9967,15.9559,15.9695,326500.0
2011-08-19 12:25:00,23.48,23.56,23.48,23.56,291300.0,15.9695,16.0239,15.9695,16.0239,291300.0
2011-08-19 12:30:00,23.56,23.58,23.53,23.55,184600.0,16.0239,16.0375,16.0035,16.0171,184600.0
2011-08-19 12:35:00,23.54,23.6,23.49,23.49,196000.0,16.0103,16.0511,15.9763,15.9763,196000.0
2011-08-19 12:40:00,23.5,23.54,23.48,23.5,160400.0,15.9831,16.0103,15.9695,15.9831,160400.0
2011-08-19 12:45:00,23.5,23.56,23.49,23.55,214600.0,15.9831,16.0239,15.9763,16.0171,214600.0
2011-08-19 12:50:00,23.55,23.57,23.53,23.56,276300.0,16.0171,16.0307,16.0035,16.0239,276300.0
2011-08-19 12:55:00,23.57,23.57,23.51,23.53,570500.0,16.0307,16.0307,15.9899,16.0035,570500.0
2011-08-19 13:00:00,23.54,23.54,23.45,23.5,413200.0,16.0103,16.0103,15.9491,15.9831,413200.0
2011-08-19 13:05:00,23.51,23.58,23.49,23.57,256800.0,15.9899,16.0375,15.9763,16.0307,256800.0
2011-08-19 13:10:00,23.57,23.59,23.55,23.56,194800.0,16.0307,16.0443,16.0171,16.0239,194800.0
2011-08-19 13:15:00,23.57,23.58,23.5,23.55,282400.0,16.0307,16.0375,15.9831,16.0171,282400.0
2011-08-19 13:20:00,23.55,23.56,23.53,23.53,184300.0,16.0171,16.0239,16.0035,16.0035,184300.0
2011-08-19 13:25:00,23.54,23.55,23.47,23.52,344500.0,16.0103,16.0171,15.9627,15.9967,344500.0
2011-08-19 13:30:00,23.53,23.54,23.39,23.4,475100.0,16.0035,16.0103,15.9083,15.9151,475100.0
2011-08-19 13:35:00,23.41,23.45,23.39,23.44,502400.0,15.9219,15.9491,15.9083,15.9423,502400.0
2011-08-19 13:40:00,23.44,23.45,23.42,23.43,557500.0,15.9423,15.9491,15.9287,15.9355,557500.0
2011-08-19 13:45:00,23.43,23.54,23.43,23.52,544400.0,15.9355,16.0103,15.9355,15.9967,544400.0
2011-08-19 13:50:00,23.52,23.52,23.48,23.49,387300.0,15.9967,15.9967,15.9695,15.9763,387300.0
2011-08-19 13:55:00,23.5,23.55,23.49,23.5,164700.0,15.9831,16.0171,15.9763,15.9831,164700.0
2011-08-19 14:00:00,23.5,23.51,23.44,23.45,371900.0,15.9831,15.9899,15.9423,15.9491,371900.0
2011-08-19 14:05:00,23.45,23.45,23.36,23.4,941000.0,15.9491,15.9491,15.8879,15.9151,941000.0
2011-08-19 14:10:00,23.4,23.42,23.38,23.42,423100.0,15.9151,15.9287,15.9015,15.9287,423100.0
2011-08-19 14:15:00,23.41,23.42,23.37,23.37,522100.0,15.9219,15.9287,15.8947,15.8947,522100.0
2011-08-19 14:20:00,23.36,23.4,23.34,23.36,783700.0,15.8879,15.9151,15.8743,15.8879,783700.0
2011-08-19 14:25:00,23.35,23.45,23.35,23.45,483000.0,15.8811,15.9491,15.8811,15.9491,483000.0
2011-08-19 14:30:00,23.45,23.46,23.36,23.36,546100.0,15.9491,15.9559,15.8879,15.8879,546100.0
2011-08-19 14:35:00,23.36,23.46,23.35,23.46,627600.0,15.8879,15.9559,15.8811,15.9559,627600.0
2011-08-19 14:40:00,23.46,23.5,23.41,23.5,341100.0,15.9559,15.9831,15.9219,15.9831,341100.0
2011-08-19 14:45:00,23.5,23.5,23.36,23.36,513200.0,15.9831,15.9831,15.8879,15.8879,513200.0
2011-08-19 14:50:00,23.36,23.38,23.3,23.38,733900.0,15.8879,15.9015,15.8471,15.9015,733900.0
2011-08-19 14:55:00,23.38,23.39,23.36,23.38,319300.0,15.9015,15.9083,15.8879,15.9015,319300.0
2011-08-19 15:00:00,23.37,23.42,23.35,23.39,845400.0,15.8947,15.9287,15.8811,15.9083,845400.0
2011-08-19 15:05:00,23.39,23.41,23.35,23.38,893400.0,15.9083,15.9219,15.8811,15.9015,893400.0
2011-08-19 15:10:00,23.39,23.43,23.38,23.41,768000.0,15.9083,15.9355,15.9015,15.9219,768000.0
2011-08-19 15:15:00,23.4,23.44,23.36,23.41,844100.0,15.9151,15.9423,15.8879,15.9219,844100.0
2011-08-19 15:20:00,23.41,23.53,23.41,23.47,815600.0,15.9219,16.0035,15.9219,15.9627,815600.0
2011-08-19 15:25:00,23.47,23.55,23.46,23.53,1136600.0,15.9627,16.0171,15.9559,16.0035,1136600.0
2011-08-19 15:30:00,23.51,23.53,23.45,23.45,993500.0,15.9899,16.0035,15.9491,15.9491,993500.0
2011-08-19 15:35:00,23.45,23.5,23.44,23.48,740800.0,15.9491,15.9831,15.9423,15.9695,740800.0
2011-08-19 15:40:00,23.48,23.5,23.45,23.5,871300.0,15.9695,15.9831,15.9491,15.9831,871300.0
2011-08-19 15:45:00,23.49,23.55,23.49,23.53,1603100.0,15.9763,16.0171,15.9763,16.0035,1603100.0
2011-08-19 15:50:00,23.53,23.57,23.45,23.48,1523100.0,16.0035,16.0307,15.9491,15.9695,1523100.0
2011-08-19 15:55:00,23.48,23.48,23.32,23.33,3529000.0,15.9695,15.9695,15.8607,15.8675,3529000.0
2011-08-22 09:30:00,24.09,24.12,23.82,24.04,1097300.0,16.3844,16.4048,16.2007,16.3504,1097300.0
2011-08-22 09:35:00,24.04,24.05,23.83,23.95,673200.0,16.3504,16.3572,16.2075,16.2892,673200.0
2011-08-22 09:40:00,23.95,24.02,23.73,23.79,829800.0,16.2892,16.3368,16.1395,16.1803,829800.0
2011-08-22 09:45:00,23.79,23.87,23.72,23.86,426200.0,16.1803,16.2347,16.1327,16.2279,426200.0
2011-08-22 09:50:00,23.86,23.88,23.66,23.67,374600.0,16.2279,16.2415,16.0919,16.0987,374600.0
2011-08-22 09:55:00,23.66,23.79,23.64,23.72,422400.0,16.0919,16.1803,16.0783,16.1327,422400.0
2011-08-22 10:00:00,23.72,23.76,23.68,23.72,382600.0,16.1327,16.1599,16.1055,16.1327,382600.0
2011-08-22 10:05:00,23.71,23.71,23.58,23.6,569900.0,16.1259,16.1259,16.0375,16.0511,569900.0
2011-08-22 10:10:00,23.6,23.69,23.56,23.67,363200.0,16.0511,16.1123,16.0239,16.0987,363200.0
2011-08-22 10:15:00,23.67,23.74,23.63,23.72,471900.0,16.0987,16.1463,16.0715,16.1327,471900.0
2011-08-22 10:20:00,23.72,23.73,23.65,23.65,426900.0,16.1327,16.1395,16.0851,16.0851,426900.0
2011-08-22 10:25:00,23.66,23.73,23.6,23.63,537400.0,16.0919,16.1395,16.0511,16.0715,537400.0
2011-08-22 10:30:00,23.63,23.69,23.61,23.69,562000.0,16.0715,16.1123,16.0579,16.1123,562000.0
2011-08-22 10:35:00,23.69,23.71,23.63,23.67,478700.0,16.1123,16.1259,16.0715,16.0987,478700.0
2011-08-22 10:40:00,23.66,23.7,23.64,23.67,352800.0,16.0919,16.1191,16.0783,16.0987,352800.0
2011-08-22 10:45:00,23.66,23.73,23.64,23.7,261900.0,16.0919,16.1395,16.0783,16.1191,261900.0
2011-08-22 10:50:00,23.7,23.74,23.53,23.55,295800.0,16.1191,16.1463,16.0035,16.0171,295800.0
2011-08-22 10:55:00,23.54,23.58,23.48,23.5,434100.0,16.0103,16.0375,15.9695,15.9831,434100.0
2011-08-22 11:00:00,23.49,23.55,23.48,23.5,544800.0,15.9763,16.0171,15.9695,15.9831,544800.0
2011-08-22 11:05:00,23.51,23.54,23.47,23.54,565500.0,15.9899,16.0103,15.9627,16.0103,565500.0
2011-08-22 11:10:00,23.54,23.54,23.47,23.51,406200.0,16.0103,16.0103,15.9627,15.9899,406200.0
2011-08-22 11:15:00,23.51,23.54,23.46,23.5,745700.0,15.9899,16.0103,15.9559,15.9831,745700.0
2011-08-22 11:20:00,23.49,23.5,23.38,23.39,506400.0,15.9763,15.9831,15.9015,15.9083,506400.0
2011-08-22 11:25:00,23.38,23.43,23.35,23.38,716600.0,15.9015,15.9355,15.8811,15.9015,716600.0
2011-08-22 11:30:00,23.37,23.39,23.32,23.33,445300.0,15.8947,15.9083,15.8607,15.8675,445300.0
2011-08-22 11:35:00,23.33,23.33,23.25,23.29,460100.0,15.8675,15.8675,15.8131,15.8403,460100.0
2011-08-22 11:40:00,23.3,23.31,23.26,23.26,609200.0,15.8471,15.8539,15.8199,15.8199,609200.0
2011-08-22 11:45:00,23.26,23.29,23.24,23.27,359900.0,15.8199,15.8403,15.8063,15.8267,359900.0
2011-08-22 11:50:00,23.27,23.27,23.13,23.13,465700.0,15.8267,15.8267,15.7314,15.7314,465700.0
2011-08-22 11:55:00,23.13,23.15,23.08,23.15,381400.0,15.7314,15.745,15.6974,15.745,381400.0
2011-08-22 12:00:00,23.15,23.2,23.11,23.14,803700.0,15.745,15.7791,15.7178,15.7382,803700.0
2011-08-22 12:05:00,23.14,23.26,23.13,23.26,643900.0,15.7382,15.8199,15.7314,15.8199,643900.0
2011-08-22 12:10:00,23.26,23.29,23.21,23.26,307600.0,15.8199,15.8403,15.7859,15.8199,307600.0
2011-08-22 12:15:00,23.26,23.3,23.21,23.3,485200.0,15.8199,15.8471,15.7859,15.8471,485200.0
2011-08-22 12:20:00,23.3,23.35,23.26,23.27,400100.0,15.8471,15.8811,15.8199,15.8267,400100.0
2011-08-22 12:25:00,23.26,23.32,23.21,23.23,427000.0,15.8199,15.8607,15.7859,15.7995,427000.0
2011-08-22 12:30:00,23.22,23.29,23.19,23.21,330800.0,15.7927,15.8403,15.7723,15.7859,330800.0
2011-08-22 12:35:00,23.2,23.27,23.19,23.27,288300.0,15.7791,15.8267,15.7723,15.8267,288300.0
2011-08-22 12:40:00,23.27,23.28,23.21,23.22,484400.0,15.8267,15.8335,15.7859,15.7927,484400.0
2011-08-22 12:45:00,23.21,23.27,23.21,23.26,458700.0,15.7859,15.8267,15.7859,15.8199,458700.0
2011-08-22 12:50:00,23.26,23.31,23.22,23.31,367300.0,15.8199,15.8539,15.7927,15.8539,367300.0
2011-08-22 12:55:00,23.31,23.44,23.3,23.4,882000.0,15.8539,15.9423,15.8471,15.9151,882000.0
2011-08-22 13:00:00,23.4,23.45,23.37,23.44,601700.0,15.9151,15.9491,15.8947,15.9423,601700.0
2011-08-22 13:05:00,23.45,23.46,23.4,23.42,801900.0,15.9491,15.9559,15.9151,15.9287,801900.0
2011-08-22 13:10:00,23.42,23.46,23.32,23.32,544000.0,15.9287,15.9559,15.8607,15.8607,544000.0
2011-08-22 13:15:00,23.32,23.33,23.26,23.29,375500.0,15.8607,15.8675,15.8199,15.8403,375500.0
2011-08-22 13:20:00,23.29,23.35,23.27,23.3,402400.0,15.8403,15.8811,15.8267,15.8471,402400.0
2011-08-22 13:25:00,23.29,23.32,23.27,23.29,485700.0,15.8403,15.8607,15.8267,15.8403,485700.0
2011-08-22 13:30:00,23.29,23.31,23.19,23.2,509400.0,15.8403,15.8539,15.7723,15.7791,509400.0
2011-08-22 13:35:00,23.2,23.24,23.18,23.24,542100.0,15.7791,15.8063,15.7655,15.8063,542100.0
2011-08-22 13:40:00,23.23,23.23,23.17,23.17,480700.0,15.7995,15.7995,15.7587,15.7587,480700.0
2011-08-22 13:45:00,23.17,23.18,23.11,23.13,380800.0,15.7587,15.7655,15.7178,15.7314,380800.0
2011-08-22 13:50:00,23.13,23.14,23.09,23.12,901800.0,15.7314,15.7382,15.7042,15.7246,901800.0
2011-08-22 13:55:00,23.12,23.18,23.09,23.16,507500.0,15.7246,15.7655,15.7042,15.7519,507500.0
2011-08-22 14:00:00,23.16,23.19,23.1,23.12,296200.0,15.7519,15.7723,15.711,15.7246,296200.0
2011-08-22 14:05:00,23.12,23.2,23.1,23.13,409000.0,15.7246,15.7791,15.711,15.7314,409000.0
2011-08-22 14:10:00,23.14,23.16,23.11,23.13,360200.0,15.7382,15.7519,15.7178,15.7314,360200.0
2011-08-22 14:15:00,23.13,23.18,23.07,23.1,774100.0,15.7314,15.7655,15.6906,15.711,774100.0
2011-08-22 14:20:00,23.11,23.15,23.07,23.09,264500.0,15.7178,15.745,15.6906,15.7042,264500.0
2011-08-22 14:25:00,23.09,23.14,23.07,23.1,491400.0,15.7042,15.7382,15.6906,15.711,491400.0
2011-08-22 14:30:00,23.11,23.11,23.05,23.05,325200.0,15.7178,15.7178,15.677,15.677,325200.0
2011-08-22 14:35:00,23.06,23.09,23.02,23.03,320500.0,15.6838,15.7042,15.6566,15.6634,320500.0
2011-08-22 14:40:00,23.03,23.11,23.03,23.09,409900.0,15.6634,15.7178,15.6634,15.7042,409900.0
2011-08-22 14:45:00,23.09,23.12,23.07,23.08,241700.0,15.7042,15.7246,15.6906,15.6974,241700.0
2011-08-22 14:50:00,23.08,23.1,23.05,23.05,297500.0,15.6974,15.711,15.677,15.677,297500.0
2011-08-22 14:55:00,23.05,23.06,23.02,23.02,392400.0,15.677,15.6838,15.6566,15.6566,392400.0
2011-08-22 15:00:00,23.02,23.03,22.96,23.01,909600.0,15.6566,15.6634,15.6158,15.6498,909600.0
2011-08-22 15:05:00,23.01,23.06,23.0,23.01,420100.0,15.6498,15.6838,15.643,15.6498,420100.0
2011-08-22 15:10:00,23.0,23.03,22.99,23.01,527700.0,15.643,15.6634,15.6362,15.6498,527700.0
2011-08-22 15:15:00,23.01,23.02,22.96,22.96,470900.0,15.6498,15.6566,15.6158,15.6158,470900.0
2011-08-22 15:20:00,22.97,22.99,22.92,22.98,615800.0,15.6226,15.6362,15.5886,15.6294,615800.0
2011-08-22 15:25:00,22.98,22.99,22.9,22.95,899500.0,15.6294,15.6362,15.575,15.609,899500.0
2011-08-22 15:30:00,22.95,22.97,22.93,22.95,624000.0,15.609,15.6226,15.5954,15.609,624000.0
2011-08-22 15:35:00,22.95,22.99,22.93,22.96,618600.0,15.609,15.6362,15.5954,15.6158,618600.0
2011-08-22 15:40:00,22.96,22.98,22.92,22.98,738000.0,15.6158,15.6294,15.5886,15.6294,738000.0
2011-08-22 15:45:00,22.98,23.0,22.88,22.91,1307900.0,15.6294,15.643,15.5614,15.5818,1307900.0
2011-08-22 15:50:00,22.91,22.92,22.8,22.85,1849500.0,15.5818,15.5886,15.507,15.541,1849500.0
2011-08-22 15:55:00,22.86,22.92,22.85,22.87,3698100.0,15.5478,15.5886,15.541,15.5546,3698100.0
2011-08-23 09:30:00,23.04,23.16,22.75,22.76,1215700.0,15.6702,15.7519,15.473,15.4798,1215700.0
2011-08-23 09:35:00,22.75,22.81,22.64,22.68,818100.0,15.473,15.5138,15.3982,15.4254,818100.0
2011-08-23 09:40:00,22.69,22.99,22.68,22.94,1309400.0,15.4322,15.6362,15.4254,15.6022,1309400.0
2011-08-23 09:45:00,22.94,23.06,22.91,23.03,644800.0,15.6022,15.6838,15.5818,15.6634,644800.0
2011-08-23 09:50:00,23.02,23.04,22.93,22.96,466400.0,15.6566,15.6702,15.5954,15.6158,466400.0
2011-08-23 09:55:00,22.96,23.18,22.96,22.99,641900.0,15.6158,15.7655,15.6158,15.6362,641900.0
2011-08-23 10:00:00,22.99,23.18,22.98,23.07,886000.0,15.6362,15.7655,15.6294,15.6906,886000.0
2011-08-23 10:05:00,23.08,23.36,23.08,23.34,746800.0,15.6974,15.8879,15.6974,15.8743,746800.0
2011-08-23 10:10:00,23.35,23.4,23.25,23.29,663400.0,15.8811,15.9151,15.8131,15.8403,663400.0
2011-08-23 10:15:00,23.28,23.3,23.23,23.25,457800.0,15.8335,15.8471,15.7995,15.8131,457800.0
2011-08-23 10:20:00,23.25,23.33,23.2,23.32,364500.0,15.8131,15.8675,15.7791,15.8607,364500.0
2011-08-23 10:25:00,23.32,23.47,23.29,23.43,542500.0,15.8607,15.9627,15.8403,15.9355,542500.0
2011-08-23 10:30:00,23.43,23.44,23.29,23.32,605800.0,15.9355,15.9423,15.8403,15.8607,605800.0
2011-08-23 10:35:00,23.32,23.5,23.31,23.5,661600.0,15.8607,15.9831,15.8539,15.9831,661600.0
2011-08-23 10:40:00,23.49,23.56,23.49,23.52,490800.0,15.9763,16.0239,15.9763,15.9967,490800.0
2011-08-23 10:45:00,23.52,23.55,23.44,23.47,458800.0,15.9967,16.0171,15.9423,15.9627,458800.0
2011-08-23 10:50:00,23.48,23.51,23.34,23.35,501600.0,15.9695,15.9899,15.8743,15.8811,501600.0
2011-08-23 10:55:00,23.35,23.38,23.21,23.22,483100.0,15.8811,15.9015,15.7859,15.7927,483100.0
2011-08-23 11:00:00,23.21,23.22,23.12,23.13,904900.0,15.7859,15.7927,15.7246,15.7314,904900.0
2011-08-23 11:05:00,23.13,23.14,23.05,23.05,741100.0,15.7314,15.7382,15.677,15.677,741100.0
2011-08-23 11:10:00,23.06,23.12,23.05,23.11,483400.0,15.6838,15.7246,15.677,15.7178,483400.0
2011-08-23 11:15:00,23.11,23.15,23.09,23.14,494200.0,15.7178,15.745,15.7042,15.7382,494200.0
2011-08-23 11:20:00,23.14,23.16,23.07,23.12,369900.0,15.7382,15.7519,15.6906,15.7246,369900.0
2011-08-23 11:25:00,23.13,23.25,23.12,23.23,254200.0,15.7314,15.8131,15.7246,15.7995,254200.0
2011-08-23 11:30:00,23.24,23.3,23.23,23.28,440600.0,15.8063,15.8471,15.7995,15.8335,440600.0
2011-08-23 11:35:00,23.28,23.4,23.25,23.39,293200.0,15.8335,15.9151,15.8131,15.9083,293200.0
2011-08-23 11:40:00,23.4,23.4,23.32,23.38,231400.0,15.9151,15.9151,15.8607,15.9015,231400.0
2011-08-23 11:45:00,23.38,23.43,23.37,23.39,409500.0,15.9015,15.9355,15.8947,15.9083,409500.0
2011-08-23 11:50:00,23.4,23.46,23.39,23.44,225600.0,15.9151,15.9559,15.9083,15.9423,225600.0
2011-08-23 11:55:00,23.44,23.5,23.42,23.46,471200.0,15.9423,15.9831,15.9287,15.9559,471200.0
2011-08-23 12:00:00,23.46,23.49,23.39,23.4,312100.0,15.9559,15.9763,15.9083,15.9151,312100.0
2011-08-23 12:05:00,23.39,23.4,23.34,23.39,275200.0,15.9083,15.9151,15.8743,15.9083,275200.0
2011-08-23 12:10:00,23.39,23.42,23.37,23.39,579300.0,15.9083,15.9287,15.8947,15.9083,579300.0
2011-08-23 12:15:00,23.39,23.41,23.38,23.38,141800.0,15.9083,15.9219,15.9015,15.9015,141800.0
2011-08-23 12:20:00,23.38,23.42,23.37,23.41,217600.0,15.9015,15.9287,15.8947,15.9219,217600.0
2011-08-23 12:25:00,23.41,23.44,23.39,23.41,208900.0,15.9219,15.9423,15.9083,15.9219,208900.0
2011-08-23 12:30:00,23.42,23.51,23.42,23.46,598100.0,15.9287,15.9899,15.9287,15.9559,598100.0
2011-08-23 12:35:00,23.46,23.5,23.46,23.5,219200.0,15.9559,15.9831,15.9559,15.9831,219200.0
2011-08-23 12:40:00,23.5,23.52,23.47,23.51,764700.0,15.9831,15.9967,15.9627,15.9899,764700.0
2011-08-23 12:45:00,23.51,23.52,23.44,23.44,247500.0,15.9899,15.9967,15.9423,15.9423,247500.0
2011-08-23 12:50:00,23.44,23.55,23.44,23.54,294600.0,15.9423,16.0171,15.9423,16.0103,294600.0
2011-08-23 12:55:00,23.54,23.55,23.51,23.51,219600.0,16.0103,16.0171,15.9899,15.9899,219600.0
2011-08-23 13:00:00,23.52,23.56,23.51,23.53,408200.0,15.9967,16.0239,15.9899,16.0035,408200.0
2011-08-23 13:05:00,23.53,23.57,23.48,23.48,278400.0,16.0035,16.0307,15.9695,15.9695,278400.0
2011-08-23 13:10:00,23.48,23.49,23.43,23.47,199700.0,15.9695,15.9763,15.9355,15.9627,199700.0
2011-08-23 13:15:00,23.46,23.48,23.43,23.43,142900.0,15.9559,15.9695,15.9355,15.9355,142900.0
2011-08-23 13:20:00,23.44,23.47,23.38,23.39,219300.0,15.9423,15.9627,15.9015,15.9083,219300.0
2011-08-23 13:25:00,23.39,23.4,23.32,23.35,194300.0,15.9083,15.9151,15.8607,15.8811,194300.0
2011-08-23 13:30:00,23.35,23.39,23.3,23.32,159000.0,15.8811,15.9083,15.8471,15.8607,159000.0
2011-08-23 13:35:00,23.32,23.34,23.3,23.32,167600.0,15.8607,15.8743,15.8471,15.8607,167600.0
2011-08-23 13:40:00,23.32,23.33,23.25,23.27,257100.0,15.8607,15.8675,15.8131,15.8267,257100.0
2011-08-23 13:45:00,23.28,23.33,23.28,23.29,257800.0,15.8335,15.8675,15.8335,15.8403,257800.0
2011-08-23 13:50:00,23.29,23.3,23.1,23.19,667000.0,15.8403,15.8471,15.711,15.7723,667000.0
2011-08-23 13:55:00,23.19,23.23,23.13,23.2,448100.0,15.7723,15.7995,15.7314,15.7791,448100.0
2011-08-23 14:00:00,23.2,23.31,23.17,23.3,406500.0,15.7791,15.8539,15.7587,15.8471,406500.0
2011-08-23 14:05:00,23.3,23.32,23.25,23.28,246200.0,15.8471,15.8607,15.8131,15.8335,246200.0
2011-08-23 14:10:00,23.28,23.31,23.22,23.23,230900.0,15.8335,15.8539,15.7927,15.7995,230900.0
2011-08-23 14:15:00,23.24,23.33,23.23,23.33,226500.0,15.8063,15.8675,15.7995,15.8675,226500.0
2011-08-23 14:20:00,23.32,23.32,23.25,23.29,201600.0,15.8607,15.8607,15.8131,15.8403,201600.0
2011-08-23 14:25:00,23.3,23.44,23.3,23.44,372700.0,15.8471,15.9423,15.8471,15.9423,372700.0
2011-08-23 14:30:00,23.43,23.5,23.4,23.45,328900.0,15.9355,15.9831,15.9151,15.9491,328900.0
2011-08-23 14:35:00,23.45,23.48,23.38,23.4,345300.0,15.9491,15.9695,15.9015,15.9151,345300.0
2011-08-23 14:40:00,23.39,23.41,23.34,23.37,190900.0,15.9083,15.9219,15.8743,15.8947,190900.0
2011-08-23 14:45:00,23.37,23.48,23.37,23.48,191600.0,15.8947,15.9695,15.8947,15.9695,191600.0
2011-08-23 14:50:00,23.48,23.5,23.45,23.45,126300.0,15.9695,15.9831,15.9491,15.9491,126300.0
2011-08-23 14:55:00,23.46,23.46,23.41,23.46,211300.0,15.9559,15.9559,15.9219,15.9559,211300.0
2011-08-23 15:00:00,23.46,23.68,23.46,23.66,790000.0,15.9559,16.1055,15.9559,16.0919,790000.0
2011-08-23 15:05:00,23.66,23.77,23.63,23.76,546800.0,16.0919,16.1667,16.0715,16.1599,546800.0
2011-08-23 15:10:00,23.77,23.84,23.76,23.8,824400.0,16.1667,16.2143,16.1599,16.1871,824400.0
2011-08-23 15:15:00,23.8,23.81,23.72,23.8,546400.0,16.1871,16.1939,16.1327,16.1871,546400.0
2011-08-23 15:20:00,23.8,23.86,23.78,23.79,556600.0,16.1871,16.2279,16.1735,16.1803,556600.0
2011-08-23 15:25:00,23.78,23.82,23.74,23.77,377700.0,16.1735,16.2007,16.1463,16.1667,377700.0
2011-08-23 15:30:00,23.77,23.78,23.7,23.72,738000.0,16.1667,16.1735,16.1191,16.1327,738000.0
2011-08-23 15:35:00,23.73,23.76,23.71,23.75,606000.0,16.1395,16.1599,16.1259,16.1531,606000.0
2011-08-23 15:40:00,23.76,23.76,23.67,23.72,1017900.0,16.1599,16.1599,16.0987,16.1327,1017900.0
2011-08-23 15:45:00,23.72,23.76,23.68,23.76,882600.0,16.1327,16.1599,16.1055,16.1599,882600.0
2011-08-23 15:50:00,23.76,23.78,23.68,23.73,1280000.0,16.1599,16.1735,16.1055,16.1395,1280000.0
2011-08-23 15:55:00,23.72,23.95,23.72,23.93,3990100.0,16.1327,16.2892,16.1327,16.2756,3990100.0
2011-08-24 09:30:00,24.01,24.35,23.88,24.34,1096700.0,16.33,16.5612,16.2415,16.5544,1096700.0
2011-08-24 09:35:00,24.33,24.39,24.17,24.31,982700.0,16.5476,16.5884,16.4388,16.534,982700.0
2011-08-24 09:40:00,24.32,24.37,24.26,24.32,773900.0,16.5408,16.5748,16.5,16.5408,773900.0
2011-08-24 09:45:00,24.33,24.42,24.31,24.37,1255200.0,16.5476,16.6088,16.534,16.5748,1255200.0
2011-08-24 09:50:00,24.37,24.54,24.35,24.54,821700.0,16.5748,16.6904,16.5612,16.6904,821700.0
2011-08-24 09:55:00,24.54,24.69,24.51,24.61,1085700.0,16.6904,16.7925,16.67,16.738,1085700.0
2011-08-24 10:00:00,24.6,24.81,24.58,24.77,1102700.0,16.7312,16.8741,16.7176,16.8469,1102700.0
2011-08-24 10:05:00,24.77,24.79,24.5,24.51,987100.0,16.8469,16.8605,16.6632,16.67,987100.0
2011-08-24 10:10:00,24.51,24.65,24.5,24.57,726500.0,16.67,16.7652,16.6632,16.7108,726500.0
2011-08-24 10:15:00,24.55,24.62,24.48,24.5,605200.0,16.6972,16.7448,16.6496,16.6632,605200.0
2011-08-24 10:20:00,24.5,24.5,24.33,24.36,516100.0,16.6632,16.6632,16.5476,16.568,516100.0
2011-08-24 10:25:00,24.36,24.39,24.3,24.32,331700.0,16.568,16.5884,16.5272,16.5408,331700.0
2011-08-24 10:30:00,24.31,24.41,24.23,24.3,569100.0,16.534,16.602,16.4796,16.5272,569100.0
2011-08-24 10:35:00,24.3,24.4,24.28,24.38,328000.0,16.5272,16.5952,16.5136,16.5816,328000.0
2011-08-24 10:40:00,24.39,24.44,24.34,24.42,275300.0,16.5884,16.6224,16.5544,16.6088,275300.0
2011-08-24 10:45:00,24.42,24.42,24.18,24.21,391500.0,16.6088,16.6088,16.4456,16.466,391500.0
2011-08-24 10:50:00,24.21,24.3,24.17,24.21,540300.0,16.466,16.5272,16.4388,16.466,540300.0
2011-08-24 10:55:00,24.21,24.27,24.2,24.25,464200.0,16.466,16.5068,16.4592,16.4932,464200.0
2011-08-24 11:00:00,24.25,24.27,24.2,24.23,652700.0,16.4932,16.5068,16.4592,16.4796,652700.0
2011-08-24 11:05:00,24.23,24.29,24.22,24.25,364000.0,16.4796,16.5204,16.4728,16.4932,364000.0
2011-08-24 11:10:00,24.25,24.27,24.16,24.19,395300.0,16.4932,16.5068,16.432,16.4524,395300.0
2011-08-24 11:15:00,24.18,24.22,24.09,24.1,486300.0,16.4456,16.4728,16.3844,16.3912,486300.0
2011-08-24 11:20:00,24.1,24.15,24.07,24.15,553400.0,16.3912,16.4252,16.3708,16.4252,553400.0
2011-08-24 11:25:00,24.14,24.19,24.11,24.13,211400.0,16.4184,16.4524,16.398,16.4116,211400.0
2011-08-24 11:30:00,24.12,24.17,24.05,24.1,279800.0,16.4048,16.4388,16.3572,16.3912,279800.0
2011-08-24 11:35:00,24.09,24.19,24.09,24.16,369800.0,16.3844,16.4524,16.3844,16.432,369800.0
2011-08-24 11:40:00,24.16,24.16,24.1,24.11,298900.0,16.432,16.432,16.3912,16.398,298900.0
2011-08-24 11:45:00,24.11,24.11,24.04,24.08,377100.0,16.398,16.398,16.3504,16.3776,377100.0
2011-08-24 11:50:00,24.08,24.1,23.98,24.05,364000.0,16.3776,16.3912,16.3096,16.3572,364000.0
2011-08-24 11:55:00,24.05,24.07,23.94,23.96,227400.0,16.3572,16.3708,16.2824,16.296,227400.0
2011-08-24 12:00:00,23.96,23.96,23.85,23.88,336800.0,16.296,16.296,16.2211,16.2415,336800.0
2011-08-24 12:05:00,23.87,23.92,23.85,23.87,232600.0,16.2347,16.2688,16.2211,16.2347,232600.0
2011-08-24 12:10:00,23.87,23.89,23.79,23.86,346000.0,16.2347,16.2483,16.1803,16.2279,346000.0
2011-08-24 12:15:00,23.86,23.92,23.83,23.89,453400.0,16.2279,16.2688,16.2075,16.2483,453400.0
2011-08-24 12:20:00,23.88,24.01,23.88,23.98,277300.0,16.2415,16.33,16.2415,16.3096,277300.0
2011-08-24 12:25:00,23.99,24.0,23.93,23.95,163500.0,16.3164,16.3232,16.2756,16.2892,163500.0
2011-08-24 12:30:00,23.96,23.98,23.92,23.98,99800.0,16.296,16.3096,16.2688,16.3096,99800.0
2011-08-24 12:35:00,23.97,24.05,23.95,24.0,327200.0,16.3028,16.3572,16.2892,16.3232,327200.0
2011-08-24 12:40:00,23.99,24.01,23.97,23.99,140700.0,16.3164,16.33,16.3028,16.3164,140700.0
2011-08-24 12:45:00,23.99,24.01,23.93,23.95,115000.0,16.3164,16.33,16.2756,16.2892,115000.0
2011-08-24 12:50:00,23.95,24.0,23.94,23.97,211000.0,16.2892,16.3232,16.2824,16.3028,211000.0
2011-08-24 12:55:00,23.97,24.05,23.96,24.03,347900.0,16.3028,16.3572,16.296,16.3436,347900.0
2011-08-24 13:00:00,24.02,24.11,24.01,24.07,271100.0,16.3368,16.398,16.33,16.3708,271100.0
2011-08-24 13:05:00,24.07,24.12,24.04,24.04,228700.0,16.3708,16.4048,16.3504,16.3504,228700.0
2011-08-24 13:10:00,24.04,24.13,24.03,24.11,162900.0,16.3504,16.4116,16.3436,16.398,162900.0
2011-08-24 13:15:00,24.11,24.16,24.1,24.15,188400.0,16.398,16.432,16.3912,16.4252,188400.0
2011-08-24 13:20:00,24.15,24.26,24.15,24.21,388000.0,16.4252,16.5,16.4252,16.466,388000.0
2011-08-24 13:25:00,24.21,24.23,24.16,24.2,284200.0,16.466,16.4796,16.432,16.4592,284200.0
2011-08-24 13:30:00,24.2,24.22,24.11,24.15,312200.0,16.4592,16.4728,16.398,16.4252,312200.0
2011-08-24 13:35:00,24.15,24.19,24.12,24.12,327400.0,16.4252,16.4524,16.4048,16.4048,327400.0
2011-08-24 13:40:00,24.12,24.13,24.06,24.08,227000.0,16.4048,16.4116,16.364,16.3776,227000.0
2011-08-24 13:45:00,24.09,24.11,24.02,24.1,218300.0,16.3844,16.398,16.3368,16.3912,218300.0
2011-08-24 13:50:00,24.1,24.11,24.03,24.07,291100.0,16.3912,16.398,16.3436,16.3708,291100.0
2011-08-24 13:55:00,24.08,24.15,24.06,24.15,190600.0,16.3776,16.4252,16.364,16.4252,190600.0
2011-08-24 14:00:00,24.14,24.14,24.08,24.11,162900.0,16.4184,16.4184,16.3776,16.398,162900.0
2011-08-24 14:05:00,24.1,24.15,24.08,24.14,193400.0,16.3912,16.4252,16.3776,16.4184,193400.0
2011-08-24 14:10:00,24.13,24.19,24.13,24.18,379200.0,16.4116,16.4524,16.4116,16.4456,379200.0
2011-08-24 14:15:00,24.18,24.18,24.09,24.13,243200.0,16.4456,16.4456,16.3844,16.4116,243200.0
2011-08-24 14:20:00,24.12,24.13,24.05,24.08,311400.0,16.4048,16.4116,16.3572,16.3776,311400.0
2011-08-24 14:25:00,24.08,24.11,24.04,24.07,293300.0,16.3776,16.398,16.3504,16.3708,293300.0
2011-08-24 14:30:00,24.08,24.11,24.05,24.09,275100.0,16.3776,16.398,16.3572,16.3844,275100.0
2011-08-24 14:35:00,24.09,24.11,24.05,24.11,181700.0,16.3844,16.398,16.3572,16.398,181700.0
2011-08-24 14:40:00,24.1,24.13,24.08,24.1,213600.0,16.3912,16.4116,16.3776,16.3912,213600.0
2011-08-24 14:45:00,24.11,24.13,24.07,24.09,199400.0,16.398,16.4116,16.3708,16.3844,199400.0
2011-08-24 14:50:00,24.09,24.15,24.06,24.14,221700.0,16.3844,16.4252,16.364,16.4184,221700.0
2011-08-24 14:55:00,24.15,24.22,24.13,24.21,539600.0,16.4252,16.4728,16.4116,16.466,539600.0
2011-08-24 15:00:00,24.21,24.22,24.12,24.15,447500.0,16.466,16.4728,16.4048,16.4252,447500.0
2011-08-24 15:05:00,24.14,24.16,24.09,24.11,389700.0,16.4184,16.432,16.3844,16.398,389700.0
2011-08-24 15:10:00,24.11,24.24,24.1,24.23,381100.0,16.398,16.4864,16.3912,16.4796,381100.0
2011-08-24 15:15:00,24.23,24.31,24.23,24.29,769400.0,16.4796,16.534,16.4796,16.5204,769400.0
2011-08-24 15:20:00,24.3,24.35,24.28,24.33,426400.0,16.5272,16.5612,16.5136,16.5476,426400.0
2011-08-24 15:25:00,24.32,24.35,24.29,24.32,300900.0,16.5408,16.5612,16.5204,16.5408,300900.0
2011-08-24 15:30:00,24.33,24.39,24.3,24.39,801500.0,16.5476,16.5884,16.5272,16.5884,801500.0
2011-08-24 15:35:00,24.38,24.44,24.36,24.37,804100.0,16.5816,16.6224,16.568,16.5748,804100.0
2011-08-24 15:40:00,24.38,24.48,24.37,24.48,926200.0,16.5816,16.6496,16.5748,16.6496,926200.0
2011-08-24 15:45:00,24.48,24.49,24.4,24.45,1267300.0,16.6496,16.6564,16.5952,16.6292,1267300.0
2011-08-24 15:50:00,24.45,24.48,24.39,24.45,1308000.0,16.6292,16.6496,16.5884,16.6292,1308000.0
2011-08-24 15:55:00,24.45,24.46,24.38,24.42,1819000.0,16.6292,16.636,16.5816,16.6088,1819000.0
2011-08-25 09:30:00,25.36,25.88,25.17,25.65,2261200.0,17.2481,17.6018,17.1189,17.4454,2261200.0
2011-08-25 09:35:00,25.66,25.75,25.45,25.54,1648600.0,17.4522,17.5134,17.3094,17.3706,1648600.0
2011-08-25 09:40:00,25.53,25.72,25.48,25.71,2718900.0,17.3638,17.493,17.3298,17.4862,2718900.0
2011-08-25 09:45:00,25.7,25.85,25.42,25.52,1896500.0,17.4794,17.5814,17.2889,17.357,1896500.0
2011-08-25 09:50:00,25.52,25.57,25.23,25.35,1106300.0,17.357,17.391,17.1597,17.2413,1106300.0
2011-08-25 09:55:00,25.35,25.64,25.34,25.63,1240900.0,17.2413,17.4386,17.2345,17.4318,1240900.0
2011-08-25 10:00:00,25.63,25.63,25.27,25.32,981300.0,17.4318,17.4318,17.1869,17.2209,981300.0
2011-08-25 10:05:00,25.31,25.53,25.29,25.53,862500.0,17.2141,17.3638,17.2005,17.3638,862500.0
2011-08-25 10:10:00,25.54,25.55,25.35,25.41,663400.0,17.3706,17.3774,17.2413,17.2821,663400.0
2011-08-25 10:15:00,25.4,25.42,25.22,25.27,923100.0,17.2753,17.2889,17.1529,17.1869,923100.0
2011-08-25 10:20:00,25.27,25.33,25.03,25.15,1255000.0,17.1869,17.2277,17.0237,17.1053,1255000.0
2011-08-25 10:25:00,25.15,25.24,25.07,25.16,705300.0,17.1053,17.1665,17.0509,17.1121,705300.0
2011-08-25 10:30:00,25.15,25.21,25.0,25.12,801200.0,17.1053,17.1461,17.0033,17.0849,801200.0
2011-08-25 10:35:00,25.12,25.13,24.9,24.92,646200.0,17.0849,17.0917,16.9353,16.9489,646200.0
2011-08-25 10:40:00,24.93,25.01,24.89,24.9,726500.0,16.9557,17.0101,16.9285,16.9353,726500.0
2011-08-25 10:45:00,24.9,24.93,24.77,24.84,652800.0,16.9353,16.9557,16.8469,16.8945,652800.0
2011-08-25 10:50:00,24.85,24.98,24.76,24.97,756900.0,16.9013,16.9897,16.8401,16.9829,756900.0
2011-08-25 10:55:00,24.96,25.18,24.94,25.12,636600.0,16.9761,17.1257,16.9625,17.0849,636600.0
2011-08-25 11:00:00,25.11,25.17,25.01,25.06,616300.0,17.0781,17.1189,17.0101,17.0441,616300.0
2011-08-25 11:05:00,25.07,25.07,24.89,24.93,475900.0,17.0509,17.0509,16.9285,16.9557,475900.0
2011-08-25 11:10:00,24.92,25.06,24.9,25.01,642800.0,16.9489,17.0441,16.9353,17.0101,642800.0
2011-08-25 11:15:00,25.02,25.12,25.02,25.05,439700.0,17.0169,17.0849,17.0169,17.0373,439700.0
2011-08-25 11:20:00,25.05,25.1,24.99,25.08,330300.0,17.0373,17.0713,16.9965,17.0577,330300.0
2011-08-25 11:25:00,25.08,25.12,25.06,25.1,476300.0,17.0577,17.0849,17.0441,17.0713,476300.0
2011-08-25 11:30:00,25.09,25.12,24.98,25.0,372800.0,17.0645,17.0849,16.9897,17.0033,372800.0
2011-08-25 11:35:00,25.0,25.01,24.79,24.82,395500.0,17.0033,17.0101,16.8605,16.8809,395500.0
2011-08-25 11:40:00,24.82,24.92,24.81,24.89,460500.0,16.8809,16.9489,16.8741,16.9285,460500.0
2011-08-25 11:45:00,24.89,24.92,24.82,24.9,240900.0,16.9285,16.9489,16.8809,16.9353,240900.0
2011-08-25 11:50:00,24.9,24.99,24.89,24.98,343900.0,16.9353,16.9965,16.9285,16.9897,343900.0
2011-08-25 11:55:00,24.97,25.02,24.96,24.98,312100.0,16.9829,17.0169,16.9761,16.9897,312100.0
2011-08-25 12:00:00,24.97,24.99,24.9,24.9,282600.0,16.9829,16.9965,16.9353,16.9353,282600.0
2011-08-25 12:05:00,24.9,24.9,24.75,24.75,353600.0,16.9353,16.9353,16.8333,16.8333,353600.0
2011-08-25 12:10:00,24.76,24.82,24.74,24.78,469400.0,16.8401,16.8809,16.8265,16.8537,469400.0
2011-08-25 12:15:00,24.78,24.78,24.66,24.66,400300.0,16.8537,16.8537,16.772,16.772,400300.0
2011-08-25 12:20:00,24.66,24.67,24.56,24.63,296600.0,16.772,16.7788,16.704,16.7516,296600.0
2011-08-25 12:25:00,24.63,24.65,24.6,24.63,261200.0,16.7516,16.7652,16.7312,16.7516,261200.0
2011-08-25 12:30:00,24.63,24.64,24.53,24.56,420500.0,16.7516,16.7584,16.6836,16.704,420500.0
2011-08-25 12:35:00,24.57,24.57,24.47,24.5,502500.0,16.7108,16.7108,16.6428,16.6632,502500.0
2011-08-25 12:40:00,24.51,24.54,24.45,24.5,319800.0,16.67,16.6904,16.6292,16.6632,319800.0
2011-08-25 12:45:00,24.5,24.51,24.42,24.44,539700.0,16.6632,16.67,16.6088,16.6224,539700.0
2011-08-25 12:50:00,24.45,24.45,24.34,24.43,461900.0,16.6292,16.6292,16.5544,16.6156,461900.0
2011-08-25 12:55:00,24.43,24.59,24.42,24.58,416900.0,16.6156,16.7244,16.6088,16.7176,416900.0
2011-08-25 13:00:00,24.58,24.64,24.56,24.61,260000.0,16.7176,16.7584,16.704,16.738,260000.0
2011-08-25 13:05:00,24.62,24.66,24.51,24.52,364700.0,16.7448,16.772,16.67,16.6768,364700.0
2011-08-25 13:10:00,24.52,24.64,24.52,24.62,370200.0,16.6768,16.7584,16.6768,16.7448,370200.0
2011-08-25 13:15:00,24.62,24.75,24.59,24.73,681900.0,16.7448,16.8333,16.7244,16.8197,681900.0
2011-08-25 13:20:00,24.73,24.89,24.73,24.79,624400.0,16.8197,16.9285,16.8197,16.8605,624400.0
2011-08-25 13:25:00,24.79,24.84,24.73,24.82,226100.0,16.8605,16.8945,16.8197,16.8809,226100.0
2011-08-25 13:30:00,24.82,24.84,24.76,24.78,217700.0,16.8809,16.8945,16.8401,16.8537,217700.0
2011-08-25 13:35:00,24.77,24.82,24.71,24.82,251000.0,16.8469,16.8809,16.8061,16.8809,251000.0
2011-08-25 13:40:00,24.82,24.86,24.77,24.79,383600.0,16.8809,16.9081,16.8469,16.8605,383600.0
2011-08-25 13:45:00,24.79,24.81,24.69,24.73,356700.0,16.8605,16.8741,16.7925,16.8197,356700.0
2011-08-25 13:50:00,24.73,24.82,24.73,24.79,264300.0,16.8197,16.8809,16.8197,16.8605,264300.0
2011-08-25 13:55:00,24.78,24.86,24.75,24.84,238700.0,16.8537,16.9081,16.8333,16.8945,238700.0
2011-08-25 14:00:00,24.85,24.91,24.82,24.85,367400.0,16.9013,16.9421,16.8809,16.9013,367400.0
2011-08-25 14:05:00,24.85,24.85,24.73,24.77,280600.0,16.9013,16.9013,16.8197,16.8469,280600.0
2011-08-25 14:10:00,24.76,24.8,24.73,24.75,180200.0,16.8401,16.8673,16.8197,16.8333,180200.0
2011-08-25 14:15:00,24.75,24.9,24.73,24.89,328700.0,16.8333,16.9353,16.8197,16.9285,328700.0
2011-08-25 14:20:00,24.89,24.91,24.81,24.84,335300.0,16.9285,16.9421,16.8741,16.8945,335300.0
2011-08-25 14:25:00,24.84,24.85,24.72,24.8,369500.0,16.8945,16.9013,16.8129,16.8673,369500.0
2011-08-25 14:30:00,24.8,24.83,24.79,24.82,221300.0,16.8673,16.8877,16.8605,16.8809,221300.0
2011-08-25 14:35:00,24.81,24.86,24.79,24.82,266200.0,16.8741,16.9081,16.8605,16.8809,266200.0
2011-08-25 14:40:00,24.81,24.82,24.76,24.76,172300.0,16.8741,16.8809,16.8401,16.8401,172300.0
2011-08-25 14:45:00,24.77,24.81,24.73,24.73,265600.0,16.8469,16.8741,16.8197,16.8197,265600.0
2011-08-25 14:50:00,24.73,24.75,24.65,24.7,568400.0,16.8197,16.8333,16.7652,16.7993,568400.0
2011-08-25 14:55:00,24.7,24.71,24.6,24.61,409200.0,16.7993,16.8061,16.7312,16.738,409200.0
2011-08-25 15:00:00,24.6,24.63,24.54,24.61,634300.0,16.7312,16.7516,16.6904,16.738,634300.0
2011-08-25 15:05:00,24.61,24.71,24.6,24.69,530400.0,16.738,16.8061,16.7312,16.7925,530400.0
2011-08-25 15:10:00,24.69,24.77,24.66,24.75,436200.0,16.7925,16.8469,16.772,16.8333,436200.0
2011-08-25 15:15:00,24.74,24.89,24.71,24.89,605800.0,16.8265,16.9285,16.8061,16.9285,605800.0
2011-08-25 15:20:00,24.89,24.92,24.82,24.82,552900.0,16.9285,16.9489,16.8809,16.8809,552900.0
2011-08-25 15:25:00,24.84,24.85,24.78,24.82,627300.0,16.8945,16.9013,16.8537,16.8809,627300.0
2011-08-25 15:30:00,24.82,24.87,24.71,24.72,790000.0,16.8809,16.9149,16.8061,16.8129,790000.0
2011-08-25 15:35:00,24.72,24.74,24.66,24.73,564500.0,16.8129,16.8265,16.772,16.8197,564500.0
2011-08-25 15:40:00,24.72,24.73,24.54,24.56,911000.0,16.8129,16.8197,16.6904,16.704,911000.0
2011-08-25 15:45:00,24.57,24.72,24.56,24.69,1607900.0,16.7108,16.8129,16.704,16.7925,1607900.0
2011-08-25 15:50:00,24.68,24.71,24.6,24.64,1657800.0,16.7857,16.8061,16.7312,16.7584,1657800.0
2011-08-25 15:55:00,24.66,24.79,24.64,24.78,3632800.0,16.772,16.8605,16.7584,16.8537,3632800.0
2011-08-26 09:30:00,24.38,24.5,24.19,24.46,1395800.0,16.5816,16.6632,16.4524,16.636,1395800.0
2011-08-26 09:35:00,24.46,24.64,24.28,24.31,1272500.0,16.636,16.7584,16.5136,16.534,1272500.0
2011-08-26 09:40:00,24.3,24.41,24.21,24.23,1224100.0,16.5272,16.602,16.466,16.4796,1224100.0
2011-08-26 09:45:00,24.23,24.23,24.06,24.21,781000.0,16.4796,16.4796,16.364,16.466,781000.0
2011-08-26 09:50:00,24.21,24.21,23.94,23.97,859900.0,16.466,16.466,16.2824,16.3028,859900.0
2011-08-26 09:55:00,23.97,24.28,23.97,24.19,665200.0,16.3028,16.5136,16.3028,16.4524,665200.0
2011-08-26 10:00:00,24.19,24.2,23.83,24.07,1706700.0,16.4524,16.4592,16.2075,16.3708,1706700.0
2011-08-26 10:05:00,24.07,24.07,23.77,23.95,824900.0,16.3708,16.3708,16.1667,16.2892,824900.0
2011-08-26 10:10:00,23.95,24.04,23.86,23.96,875100.0,16.2892,16.3504,16.2279,16.296,875100.0
2011-08-26 10:15:00,23.96,24.07,23.96,24.05,955700.0,16.296,16.3708,16.296,16.3572,955700.0
2011-08-26 10:20:00,24.05,24.28,24.03,24.11,657900.0,16.3572,16.5136,16.3436,16.398,657900.0
2011-08-26 10:25:00,24.1,24.28,24.08,24.21,763600.0,16.3912,16.5136,16.3776,16.466,763600.0
2011-08-26 10:30:00,24.21,24.28,24.07,24.1,534200.0,16.466,16.5136,16.3708,16.3912,534200.0
2011-08-26 10:35:00,24.1,24.21,24.08,24.14,301200.0,16.3912,16.466,16.3776,16.4184,301200.0
2011-08-26 10:40:00,24.15,24.34,24.11,24.33,344800.0,16.4252,16.5544,16.398,16.5476,344800.0
2011-08-26 10:45:00,24.34,24.55,24.3,24.44,726100.0,16.5544,16.6972,16.5272,16.6224,726100.0
2011-08-26 10:50:00,24.44,24.5,24.31,24.32,432600.0,16.6224,16.6632,16.534,16.5408,432600.0
2011-08-26 10:55:00,24.32,24.39,24.26,24.28,397600.0,16.5408,16.5884,16.5,16.5136,397600.0
2011-08-26 11:00:00,24.28,24.38,24.24,24.35,396200.0,16.5136,16.5816,16.4864,16.5612,396200.0
2011-08-26 11:05:00,24.36,24.45,24.34,24.38,518900.0,16.568,16.6292,16.5544,16.5816,518900.0
2011-08-26 11:10:00,24.38,24.56,24.38,24.49,581300.0,16.5816,16.704,16.5816,16.6564,581300.0
2011-08-26 11:15:00,24.49,24.66,24.45,24.47,513100.0,16.6564,16.772,16.6292,16.6428,513100.0
2011-08-26 11:20:00,24.47,24.56,24.46,24.5,461500.0,16.6428,16.704,16.636,16.6632,461500.0
2011-08-26 11:25:00,24.5,24.55,24.44,24.47,224900.0,16.6632,16.6972,16.6224,16.6428,224900.0
2011-08-26 11:30:00,24.47,24.55,24.46,24.5,342200.0,16.6428,16.6972,16.636,16.6632,342200.0
2011-08-26 11:35:00,24.51,24.56,24.43,24.43,250500.0,16.67,16.704,16.6156,16.6156,250500.0
2011-08-26 11:40:00,24.42,24.45,24.36,24.39,235500.0,16.6088,16.6292,16.568,16.5884,235500.0
2011-08-26 11:45:00,24.39,24.47,24.37,24.43,280500.0,16.5884,16.6428,16.5748,16.6156,280500.0
2011-08-26 11:50:00,24.43,24.51,24.39,24.5,177100.0,16.6156,16.67,16.5884,16.6632,177100.0
2011-08-26 11:55:00,24.5,24.59,24.48,24.56,431800.0,16.6632,16.7244,16.6496,16.704,431800.0
2011-08-26 12:00:00,24.56,24.77,24.56,24.77,476300.0,16.704,16.8469,16.704,16.8469,476300.0
2011-08-26 12:05:00,24.77,24.85,24.7,24.8,571800.0,16.8469,16.9013,16.7993,16.8673,571800.0
2011-08-26 12:10:00,24.81,24.88,24.7,24.71,387700.0,16.8741,16.9217,16.7993,16.8061,387700.0
2011-08-26 12:15:00,24.71,24.74,24.68,24.7,417800.0,16.8061,16.8265,16.7857,16.7993,417800.0
2011-08-26 12:20:00,24.7,24.76,24.68,24.7,193500.0,16.7993,16.8401,16.7857,16.7993,193500.0
2011-08-26 12:25:00,24.7,24.8,24.69,24.8,209100.0,16.7993,16.8673,16.7925,16.8673,209100.0
2011-08-26 12:30:00,24.8,24.8,24.67,24.69,276200.0,16.8673,16.8673,16.7788,16.7925,276200.0
2011-08-26 12:35:00,24.69,24.7,24.59,24.63,376400.0,16.7925,16.7993,16.7244,16.7516,376400.0
2011-08-26 12:40:00,24.63,24.7,24.6,24.6,226300.0,16.7516,16.7993,16.7312,16.7312,226300.0
2011-08-26 12:45:00,24.6,24.63,24.57,24.57,443700.0,16.7312,16.7516,16.7108,16.7108,443700.0
2011-08-26 12:50:00,24.57,24.65,24.56,24.59,419100.0,16.7108,16.7652,16.704,16.7244,419100.0
2011-08-26 12:55:00,24.59,24.67,24.59,24.66,251200.0,16.7244,16.7788,16.7244,16.772,251200.0
2011-08-26 13:00:00,24.66,24.66,24.57,24.6,204700.0,16.772,16.772,16.7108,16.7312,204700.0
2011-08-26 13:05:00,24.6,24.7,24.59,24.67,219900.0,16.7312,16.7993,16.7244,16.7788,219900.0
2011-08-26 13:10:00,24.66,24.75,24.66,24.74,307200.0,16.772,16.8333,16.772,16.8265,307200.0
2011-08-26 13:15:00,24.73,24.77,24.69,24.73,216600.0,16.8197,16.8469,16.7925,16.8197,216600.0
2011-08-26 13:20:00,24.72,24.75,24.69,24.73,157600.0,16.8129,16.8333,16.7925,16.8197,157600.0
2011-08-26 13:25:00,24.73,24.8,24.72,24.79,161000.0,16.8197,16.8673,16.8129,16.8605,161000.0
2011-08-26 13:30:00,24.79,24.84,24.79,24.81,202100.0,16.8605,16.8945,16.8605,16.8741,202100.0
2011-08-26 13:35:00,24.82,24.86,24.8,24.81,305700.0,16.8809,16.9081,16.8673,16.8741,305700.0
2011-08-26 13:40:00,24.81,24.88,24.8,24.84,318300.0,16.8741,16.9217,16.8673,16.8945,318300.0
2011-08-26 13:45:00,24.85,24.88,24.8,24.83,317000.0,16.9013,16.9217,16.8673,16.8877,317000.0
2011-08-26 13:50:00,24.82,24.83,24.72,24.8,252300.0,16.8809,16.8877,16.8129,16.8673,252300.0
2011-08-26 13:55:00,24.79,24.82,24.75,24.8,293700.0,16.8605,16.8809,16.8333,16.8673,293700.0
2011-08-26 14:00:00,24.8,24.85,24.77,24.78,274000.0,16.8673,16.9013,16.8469,16.8537,274000.0
2011-08-26 14:05:00,24.77,24.77,24.64,24.69,426000.0,16.8469,16.8469,16.7584,16.7925,426000.0
2011-08-26 14:10:00,24.68,24.68,24.61,24.66,334600.0,16.7857,16.7857,16.738,16.772,334600.0
2011-08-26 14:15:00,24.66,24.7,24.62,24.68,253000.0,16.772,16.7993,16.7448,16.7857,253000.0
2011-08-26 14:20:00,24.69,24.71,24.67,24.68,126700.0,16.7925,16.8061,16.7788,16.7857,126700.0
2011-08-26 14:25:00,24.68,24.69,24.57,24.57,348200.0,16.7857,16.7925,16.7108,16.7108,348200.0
2011-08-26 14:30:00,24.58,24.64,24.56,24.64,311400.0,16.7176,16.7584,16.704,16.7584,311400.0
2011-08-26 14:35:00,24.64,24.65,24.55,24.59,266900.0,16.7584,16.7652,16.6972,16.7244,266900.0
2011-08-26 14:40:00,24.59,24.64,24.58,24.61,199300.0,16.7244,16.7584,16.7176,16.738,199300.0
2011-08-26 14:45:00,24.61,24.69,24.61,24.65,208700.0,16.738,16.7925,16.738,16.7652,208700.0
2011-08-26 14:50:00,24.65,24.67,24.6,24.62,356600.0,16.7652,16.7788,16.7312,16.7448,356600.0
2011-08-26 14:55:00,24.62,24.64,24.59,24.63,166300.0,16.7448,16.7584,16.7244,16.7516,166300.0
2011-08-26 15:00:00,24.63,24.64,24.54,24.55,226100.0,16.7516,16.7584,16.6904,16.6972,226100.0
2011-08-26 15:05:00,24.55,24.56,24.46,24.48,322300.0,16.6972,16.704,16.636,16.6496,322300.0
2011-08-26 15:10:00,24.48,24.48,24.42,24.44,373900.0,16.6496,16.6496,16.6088,16.6224,373900.0
2011-08-26 15:15:00,24.45,24.45,24.32,24.32,545100.0,16.6292,16.6292,16.5408,16.5408,545100.0
2011-08-26 15:20:00,24.33,24.37,24.32,24.33,404100.0,16.5476,16.5748,16.5408,16.5476,404100.0
2011-08-26 15:25:00,24.32,24.38,24.29,24.36,478700.0,16.5408,16.5816,16.5204,16.568,478700.0
2011-08-26 15:30:00,24.36,24.44,24.32,24.44,509400.0,16.568,16.6224,16.5408,16.6224,509400.0
2011-08-26 15:35:00,24.44,24.47,24.37,24.46,393500.0,16.6224,16.6428,16.5748,16.636,393500.0
2011-08-26 15:40:00,24.46,24.52,24.46,24.5,437100.0,16.636,16.6768,16.636,16.6632,437100.0
2011-08-26 15:45:00,24.51,24.53,24.45,24.48,671900.0,16.67,16.6836,16.6292,16.6496,671900.0
2011-08-26 15:50:00,24.48,24.52,24.45,24.52,611200.0,16.6496,16.6768,16.6292,16.6768,611200.0
2011-08-26 15:55:00,24.52,24.6,24.51,24.57,1904300.0,16.6768,16.7312,16.67,16.7108,1904300.0
2011-08-29 09:30:00,24.95,25.16,24.9,25.08,929800.0,16.9693,17.1121,16.9353,17.0577,929800.0
2011-08-29 09:35:00,25.08,25.16,24.95,24.95,823300.0,17.0577,17.1121,16.9693,16.9693,823300.0
2011-08-29 09:40:00,24.95,25.11,24.94,24.96,553800.0,16.9693,17.0781,16.9625,16.9761,553800.0
2011-08-29 09:45:00,24.97,25.12,24.96,25.11,399600.0,16.9829,17.0849,16.9761,17.0781,399600.0
2011-08-29 09:50:00,25.11,25.17,25.08,25.11,326800.0,17.0781,17.1189,17.0577,17.0781,326800.0
2011-08-29 09:55:00,25.12,25.18,25.05,25.17,313800.0,17.0849,17.1257,17.0373,17.1189,313800.0
2011-08-29 10:00:00,25.17,25.26,25.08,25.16,636000.0,17.1189,17.1801,17.0577,17.1121,636000.0
2011-08-29 10:05:00,25.17,25.23,25.14,25.15,385000.0,17.1189,17.1597,17.0985,17.1053,385000.0
2011-08-29 10:10:00,25.16,25.25,25.11,25.23,406700.0,17.1121,17.1733,17.0781,17.1597,406700.0
2011-08-29 10:15:00,25.24,25.26,25.19,25.23,328200.0,17.1665,17.1801,17.1325,17.1597,328200.0
2011-08-29 10:20:00,25.23,25.28,25.21,25.25,188600.0,17.1597,17.1937,17.1461,17.1733,188600.0
2011-08-29 10:25:00,25.26,25.28,25.2,25.23,234700.0,17.1801,17.1937,17.1393,17.1597,234700.0
2011-08-29 10:30:00,25.23,25.25,25.17,25.23,290200.0,17.1597,17.1733,17.1189,17.1597,290200.0
2011-08-29 10:35:00,25.24,25.25,25.17,25.18,213800.0,17.1665,17.1733,17.1189,17.1257,213800.0
2011-08-29 10:40:00,25.17,25.19,25.13,25.17,285900.0,17.1189,17.1325,17.0917,17.1189,285900.0
2011-08-29 10:45:00,25.17,25.19,25.14,25.14,204300.0,17.1189,17.1325,17.0985,17.0985,204300.0
2011-08-29 10:50:00,25.15,25.18,25.13,25.16,197900.0,17.1053,17.1257,17.0917,17.1121,197900.0
2011-08-29 10:55:00,25.17,25.17,25.11,25.12,172500.0,17.1189,17.1189,17.0781,17.0849,172500.0
2011-08-29 11:00:00,25.12,25.16,25.08,25.1,239600.0,17.0849,17.1121,17.0577,17.0713,239600.0
2011-08-29 11:05:00,25.09,25.1,25.05,25.08,279800.0,17.0645,17.0713,17.0373,17.0577,279800.0
2011-08-29 11:10:00,25.08,25.12,25.05,25.11,308000.0,17.0577,17.0849,17.0373,17.0781,308000.0
2011-08-29 11:15:00,25.11,25.17,25.1,25.15,131300.0,17.0781,17.1189,17.0713,17.1053,131300.0
2011-08-29 11:20:00,25.16,25.16,25.1,25.12,150400.0,17.1121,17.1121,17.0713,17.0849,150400.0
2011-08-29 11:25:00,25.13,25.14,25.09,25.1,151300.0,17.0917,17.0985,17.0645,17.0713,151300.0
2011-08-29 11:30:00,25.1,25.13,25.08,25.12,117700.0,17.0713,17.0917,17.0577,17.0849,117700.0
2011-08-29 11:35:00,25.12,25.18,25.1,25.12,206800.0,17.0849,17.1257,17.0713,17.0849,206800.0
2011-08-29 11:40:00,25.13,25.16,25.12,25.14,167400.0,17.0917,17.1121,17.0849,17.0985,167400.0
2011-08-29 11:45:00,25.14,25.16,25.13,25.15,147900.0,17.0985,17.1121,17.0917,17.1053,147900.0
2011-08-29 11:50:00,25.16,25.18,25.14,25.15,165400.0,17.1121,17.1257,17.0985,17.1053,165400.0
2011-08-29 11:55:00,25.14,25.17,25.13,25.13,115300.0,17.0985,17.1189,17.0917,17.0917,115300.0
2011-08-29 12:00:00,25.13,25.18,25.12,25.16,188800.0,17.0917,17.1257,17.0849,17.1121,188800.0
2011-08-29 12:05:00,25.15,25.18,25.14,25.18,187000.0,17.1053,17.1257,17.0985,17.1257,187000.0
2011-08-29 12:10:00,25.18,25.21,25.18,25.19,201400.0,17.1257,17.1461,17.1257,17.1325,201400.0
2011-08-29 12:15:00,25.18,25.22,25.18,25.22,108900.0,17.1257,17.1529,17.1257,17.1529,108900.0
2011-08-29 12:20:00,25.22,25.23,25.2,25.21,91400.0,17.1529,17.1597,17.1393,17.1461,91400.0
2011-08-29 12:25:00,25.2,25.22,25.18,25.19,90500.0,17.1393,17.1529,17.1257,17.1325,90500.0
2011-08-29 12:30:00,25.18,25.2,25.17,25.2,175800.0,17.1257,17.1393,17.1189,17.1393,175800.0
2011-08-29 12:35:00,25.2,25.25,25.19,25.24,164700.0,17.1393,17.1733,17.1325,17.1665,164700.0
2011-08-29 12:40:00,25.24,25.32,25.23,25.31,290500.0,17.1665,17.2209,17.1597,17.2141,290500.0
2011-08-29 12:45:00,25.31,25.33,25.29,25.29,270800.0,17.2141,17.2277,17.2005,17.2005,270800.0
2011-08-29 12:50:00,25.29,25.31,25.27,25.3,110200.0,17.2005,17.2141,17.1869,17.2073,110200.0
2011-08-29 12:55:00,25.3,25.31,25.25,25.26,139000.0,17.2073,17.2141,17.1733,17.1801,139000.0
2011-08-29 13:00:00,25.25,25.28,25.24,25.28,72700.0,17.1733,17.1937,17.1665,17.1937,72700.0
2011-08-29 13:05:00,25.28,25.3,25.25,25.29,157700.0,17.1937,17.2073,17.1733,17.2005,157700.0
2011-08-29 13:10:00,25.29,25.33,25.29,25.3,129100.0,17.2005,17.2277,17.2005,17.2073,129100.0
2011-08-29 13:15:00,25.31,25.31,25.28,25.3,191300.0,17.2141,17.2141,17.1937,17.2073,191300.0
2011-08-29 13:20:00,25.3,25.3,25.26,25.28,134400.0,17.2073,17.2073,17.1801,17.1937,134400.0
2011-08-29 13:25:00,25.28,25.28,25.2,25.2,154800.0,17.1937,17.1937,17.1393,17.1393,154800.0
2011-08-29 13:30:00,25.2,25.22,25.17,25.2,161700.0,17.1393,17.1529,17.1189,17.1393,161700.0
2011-08-29 13:35:00,25.21,25.22,25.19,25.22,98600.0,17.1461,17.1529,17.1325,17.1529,98600.0
2011-08-29 13:40:00,25.21,25.23,25.17,25.21,171900.0,17.1461,17.1597,17.1189,17.1461,171900.0
2011-08-29 13:45:00,25.2,25.21,25.18,25.2,104500.0,17.1393,17.1461,17.1257,17.1393,104500.0
2011-08-29 13:50:00,25.19,25.24,25.19,25.22,124100.0,17.1325,17.1665,17.1325,17.1529,124100.0
2011-08-29 13:55:00,25.23,25.24,25.2,25.22,133900.0,17.1597,17.1665,17.1393,17.1529,133900.0
2011-08-29 14:00:00,25.23,25.3,25.23,25.29,210700.0,17.1597,17.2073,17.1597,17.2005,210700.0
2011-08-29 14:05:00,25.29,25.3,25.27,25.28,102900.0,17.2005,17.2073,17.1869,17.1937,102900.0
2011-08-29 14:10:00,25.28,25.33,25.28,25.32,154700.0,17.1937,17.2277,17.1937,17.2209,154700.0
2011-08-29 14:15:00,25.32,25.34,25.3,25.31,206600.0,17.2209,17.2345,17.2073,17.2141,206600.0
2011-08-29 14:20:00,25.31,25.36,25.3,25.34,206700.0,17.2141,17.2481,17.2073,17.2345,206700.0
2011-08-29 14:25:00,25.35,25.35,25.32,25.33,189600.0,17.2413,17.2413,17.2209,17.2277,189600.0
2011-08-29 14:30:00,25.33,25.36,25.3,25.35,245500.0,17.2277,17.2481,17.2073,17.2413,245500.0
2011-08-29 14:35:00,25.36,25.38,25.35,25.36,233500.0,17.2481,17.2617,17.2413,17.2481,233500.0
2011-08-29 14:40:00,25.37,25.37,25.33,25.33,136700.0,17.2549,17.2549,17.2277,17.2277,136700.0
2011-08-29 14:45:00,25.34,25.38,25.33,25.38,220100.0,17.2345,17.2617,17.2277,17.2617,220100.0
2011-08-29 14:50:00,25.38,25.38,25.33,25.35,160800.0,17.2617,17.2617,17.2277,17.2413,160800.0
2011-08-29 14:55:00,25.34,25.36,25.29,25.3,316100.0,17.2345,17.2481,17.2005,17.2073,316100.0
2011-08-29 15:00:00,25.3,25.34,25.29,25.34,218900.0,17.2073,17.2345,17.2005,17.2345,218900.0
2011-08-29 15:05:00,25.34,25.34,25.25,25.26,257900.0,17.2345,17.2345,17.1733,17.1801,257900.0
2011-08-29 15:10:00,25.26,25.29,25.25,25.26,289100.0,17.1801,17.2005,17.1733,17.1801,289100.0
2011-08-29 15:15:00,25.26,25.29,25.2,25.2,388700.0,17.1801,17.2005,17.1393,17.1393,388700.0
2011-08-29 15:20:00,25.2,25.27,25.2,25.25,428400.0,17.1393,17.1869,17.1393,17.1733,428400.0
2011-08-29 15:25:00,25.25,25.3,25.24,25.3,233500.0,17.1733,17.2073,17.1665,17.2073,233500.0
2011-08-29 15:30:00,25.29,25.35,25.28,25.34,450200.0,17.2005,17.2413,17.1937,17.2345,450200.0
2011-08-29 15:35:00,25.34,25.34,25.28,25.32,573000.0,17.2345,17.2345,17.1937,17.2209,573000.0
2011-08-29 15:40:00,25.32,25.35,25.25,25.29,822000.0,17.2209,17.2413,17.1733,17.2005,822000.0
2011-08-29 15:45:00,25.29,25.32,25.27,25.3,657400.0,17.2005,17.2209,17.1869,17.2073,657400.0
2011-08-29 15:50:00,25.31,25.35,25.27,25.34,840500.0,17.2141,17.2413,17.1869,17.2345,840500.0
2011-08-29 15:55:00,25.34,25.44,25.34,25.42,3197700.0,17.2345,17.3026,17.2345,17.2889,3197700.0
2011-08-30 09:30:00,25.24,25.45,25.24,25.42,553500.0,17.1665,17.3094,17.1665,17.2889,553500.0
2011-08-30 09:35:00,25.43,25.48,25.4,25.45,318400.0,17.2957,17.3298,17.2753,17.3094,318400.0
2011-08-30 09:40:00,25.46,25.47,25.34,25.38,705900.0,17.3162,17.323,17.2345,17.2617,705900.0
2011-08-30 09:45:00,25.39,25.41,25.24,25.27,493300.0,17.2685,17.2821,17.1665,17.1869,493300.0
2011-08-30 09:50:00,25.26,25.27,25.21,25.25,814400.0,17.1801,17.1869,17.1461,17.1733,814400.0
2011-08-30 09:55:00,25.24,25.27,25.15,25.19,401000.0,17.1665,17.1869,17.1053,17.1325,401000.0
2011-08-30 10:00:00,25.18,25.2,25.0,25.01,1068400.0,17.1257,17.1393,17.0033,17.0101,1068400.0
2011-08-30 10:05:00,25.01,25.28,25.0,25.28,503200.0,17.0101,17.1937,17.0033,17.1937,503200.0
2011-08-30 10:10:00,25.28,25.35,25.24,25.31,655000.0,17.1937,17.2413,17.1665,17.2141,655000.0
2011-08-30 10:15:00,25.31,25.32,25.18,25.19,490900.0,17.2141,17.2209,17.1257,17.1325,490900.0
2011-08-30 10:20:00,25.2,25.23,25.16,25.22,247700.0,17.1393,17.1597,17.1121,17.1529,247700.0
2011-08-30 10:25:00,25.21,25.23,25.14,25.14,371900.0,17.1461,17.1597,17.0985,17.0985,371900.0
2011-08-30 10:30:00,25.14,25.22,25.11,25.2,465700.0,17.0985,17.1529,17.0781,17.1393,465700.0
2011-08-30 10:35:00,25.2,25.21,25.14,25.17,465700.0,17.1393,17.1461,17.0985,17.1189,465700.0
2011-08-30 10:40:00,25.17,25.19,25.13,25.15,287800.0,17.1189,17.1325,17.0917,17.1053,287800.0
2011-08-30 10:45:00,25.14,25.19,25.09,25.13,366700.0,17.0985,17.1325,17.0645,17.0917,366700.0
2011-08-30 10:50:00,25.13,25.18,25.1,25.15,225400.0,17.0917,17.1257,17.0713,17.1053,225400.0
2011-08-30 10:55:00,25.15,25.2,25.13,25.16,160700.0,17.1053,17.1393,17.0917,17.1121,160700.0
2011-08-30 11:00:00,25.15,25.18,25.11,25.17,175300.0,17.1053,17.1257,17.0781,17.1189,175300.0
2011-08-30 11:05:00,25.18,25.24,25.17,25.24,202200.0,17.1257,17.1665,17.1189,17.1665,202200.0
2011-08-30 11:10:00,25.23,25.3,25.21,25.29,219300.0,17.1597,17.2073,17.1461,17.2005,219300.0
2011-08-30 11:15:00,25.29,25.32,25.23,25.26,434400.0,17.2005,17.2209,17.1597,17.1801,434400.0
2011-08-30 11:20:00,25.25,25.32,25.22,25.31,172400.0,17.1733,17.2209,17.1529,17.2141,172400.0
2011-08-30 11:25:00,25.31,25.41,25.27,25.38,547200.0,17.2141,17.2821,17.1869,17.2617,547200.0
2011-08-30 11:30:00,25.38,25.42,25.34,25.4,498700.0,17.2617,17.2889,17.2345,17.2753,498700.0
2011-08-30 11:35:00,25.4,25.5,25.39,25.46,456200.0,17.2753,17.3434,17.2685,17.3162,456200.0
2011-08-30 11:40:00,25.45,25.56,25.44,25.54,378300.0,17.3094,17.3842,17.3026,17.3706,378300.0
2011-08-30 11:45:00,25.53,25.54,25.4,25.42,298200.0,17.3638,17.3706,17.2753,17.2889,298200.0
2011-08-30 11:50:00,25.42,25.42,25.34,25.34,159300.0,17.2889,17.2889,17.2345,17.2345,159300.0
2011-08-30 11:55:00,25.35,25.41,25.35,25.41,121400.0,17.2413,17.2821,17.2413,17.2821,121400.0
2011-08-30 12:00:00,25.41,25.43,25.31,25.31,209700.0,17.2821,17.2957,17.2141,17.2141,209700.0
2011-08-30 12:05:00,25.31,25.33,25.29,25.3,236600.0,17.2141,17.2277,17.2005,17.2073,236600.0
2011-08-30 12:10:00,25.3,25.37,25.3,25.33,95400.0,17.2073,17.2549,17.2073,17.2277,95400.0
2011-08-30 12:15:00,25.33,25.36,25.31,25.35,56100.0,17.2277,17.2481,17.2141,17.2413,56100.0
2011-08-30 12:20:00,25.36,25.39,25.35,25.37,75900.0,17.2481,17.2685,17.2413,17.2549,75900.0
2011-08-30 12:25:00,25.36,25.37,25.31,25.32,50800.0,17.2481,17.2549,17.2141,17.2209,50800.0
2011-08-30 12:30:00,25.32,25.32,25.29,25.31,135700.0,17.2209,17.2209,17.2005,17.2141,135700.0
2011-08-30 12:35:00,25.31,25.32,25.29,25.3,253600.0,17.2141,17.2209,17.2005,17.2073,253600.0
2011-08-30 12:40:00,25.3,25.3,25.23,25.24,295900.0,17.2073,17.2073,17.1597,17.1665,295900.0
2011-08-30 12:45:00,25.25,25.32,25.25,25.31,318800.0,17.1733,17.2209,17.1733,17.2141,318800.0
2011-08-30 12:50:00,25.32,25.35,25.31,25.32,102100.0,17.2209,17.2413,17.2141,17.2209,102100.0
2011-08-30 12:55:00,25.31,25.33,25.28,25.32,118300.0,17.2141,17.2277,17.1937,17.2209,118300.0
2011-08-30 13:00:00,25.32,25.34,25.27,25.28,153900.0,17.2209,17.2345,17.1869,17.1937,153900.0
2011-08-30 13:05:00,25.27,25.28,25.23,25.28,273000.0,17.1869,17.1937,17.1597,17.1937,273000.0
2011-08-30 13:10:00,25.28,25.31,25.25,25.3,165900.0,17.1937,17.2141,17.1733,17.2073,165900.0
2011-08-30 13:15:00,25.31,25.33,25.29,25.3,167200.0,17.2141,17.2277,17.2005,17.2073,167200.0
2011-08-30 13:20:00,25.3,25.35,25.29,25.34,187000.0,17.2073,17.2413,17.2005,17.2345,187000.0
2011-08-30 13:25:00,25.34,25.35,25.27,25.28,144700.0,17.2345,17.2413,17.1869,17.1937,144700.0
2011-08-30 13:30:00,25.28,25.28,25.22,25.25,199600.0,17.1937,17.1937,17.1529,17.1733,199600.0
2011-08-30 13:35:00,25.25,25.26,25.23,25.25,112900.0,17.1733,17.1801,17.1597,17.1733,112900.0
2011-08-30 13:40:00,25.26,25.3,25.26,25.28,115500.0,17.1801,17.2073,17.1801,17.1937,115500.0
2011-08-30 13:45:00,25.28,25.35,25.26,25.31,225800.0,17.1937,17.2413,17.1801,17.2141,225800.0
2011-08-30 13:50:00,25.32,25.35,25.29,25.32,163300.0,17.2209,17.2413,17.2005,17.2209,163300.0
2011-08-30 13:55:00,25.33,25.35,25.29,25.32,139400.0,17.2277,17.2413,17.2005,17.2209,139400.0
2011-08-30 14:00:00,25.31,25.36,25.24,25.24,620900.0,17.2141,17.2481,17.1665,17.1665,620900.0
2011-08-30 14:05:00,25.25,25.29,25.21,25.29,255100.0,17.1733,17.2005,17.1461,17.2005,255100.0
2011-08-30 14:10:00,25.29,25.39,25.23,25.39,233300.0,17.2005,17.2685,17.1597,17.2685,233300.0
2011-08-30 14:15:00,25.38,25.44,25.36,25.38,277800.0,17.2617,17.3026,17.2481,17.2617,277800.0
2011-08-30 14:20:00,25.37,25.43,25.33,25.39,348200.0,17.2549,17.2957,17.2277,17.2685,348200.0
2011-08-30 14:25:00,25.4,25.48,25.39,25.48,270600.0,17.2753,17.3298,17.2685,17.3298,270600.0
2011-08-30 14:30:00,25.48,25.5,25.44,25.5,370000.0,17.3298,17.3434,17.3026,17.3434,370000.0
2011-08-30 14:35:00,25.49,25.49,25.42,25.46,140800.0,17.3366,17.3366,17.2889,17.3162,140800.0
2011-08-30 14:40:00,25.46,25.5,25.44,25.47,148000.0,17.3162,17.3434,17.3026,17.323,148000.0
2011-08-30 14:45:00,25.46,25.48,25.42,25.42,225000.0,17.3162,17.3298,17.2889,17.2889,225000.0
2011-08-30 14:50:00,25.42,25.48,25.39,25.44,334200.0,17.2889,17.3298,17.2685,17.3026,334200.0
2011-08-30 14:55:00,25.43,25.5,25.41,25.49,283300.0,17.2957,17.3434,17.2821,17.3366,283300.0
2011-08-30 15:00:00,25.49,25.49,25.43,25.45,220800.0,17.3366,17.3366,17.2957,17.3094,220800.0
2011-08-30 15:05:00,25.44,25.49,25.43,25.47,251000.0,17.3026,17.3366,17.2957,17.323,251000.0
2011-08-30 15:10:00,25.46,25.46,25.41,25.42,121000.0,17.3162,17.3162,17.2821,17.2889,121000.0
2011-08-30 15:15:00,25.42,25.44,25.4,25.42,130700.0,17.2889,17.3026,17.2753,17.2889,130700.0
2011-08-30 15:20:00,25.41,25.41,25.37,25.4,96400.0,17.2821,17.2821,17.2549,17.2753,96400.0
2011-08-30 15:25:00,25.39,25.47,25.39,25.46,210800.0,17.2685,17.323,17.2685,17.3162,210800.0
2011-08-30 15:30:00,25.46,25.58,25.45,25.57,503600.0,17.3162,17.3978,17.3094,17.391,503600.0
2011-08-30 15:35:00,25.56,25.59,25.54,25.59,280500.0,17.3842,17.4046,17.3706,17.4046,280500.0
2011-08-30 15:40:00,25.58,25.61,25.55,25.61,771700.0,17.3978,17.4182,17.3774,17.4182,771700.0
2011-08-30 15:45:00,25.61,25.61,25.5,25.56,465000.0,17.4182,17.4182,17.3434,17.3842,465000.0
2011-08-30 15:50:00,25.55,25.57,25.47,25.48,617500.0,17.3774,17.391,17.323,17.3298,617500.0
2011-08-30 15:55:00,25.49,25.49,25.37,25.38,1846100.0,17.3366,17.3366,17.2549,17.2617,1846100.0
2011-08-31 09:30:00,25.74,25.91,25.63,25.8,1003400.0,17.5066,17.6222,17.4318,17.5474,1003400.0
2011-08-31 09:35:00,25.8,25.8,25.55,25.61,621100.0,17.5474,17.5474,17.3774,17.4182,621100.0
2011-08-31 09:40:00,25.61,25.75,25.51,25.66,842200.0,17.4182,17.5134,17.3502,17.4522,842200.0
2011-08-31 09:45:00,25.66,25.79,25.58,25.78,605800.0,17.4522,17.5406,17.3978,17.5338,605800.0
2011-08-31 09:50:00,25.78,25.95,25.77,25.94,859100.0,17.5338,17.6494,17.527,17.6426,859100.0
2011-08-31 09:55:00,25.94,25.95,25.86,25.93,557600.0,17.6426,17.6494,17.5882,17.6358,557600.0
2011-08-31 10:00:00,25.93,26.0,25.88,25.89,512000.0,17.6358,17.6834,17.6018,17.6086,512000.0
2011-08-31 10:05:00,25.88,25.91,25.78,25.84,743300.0,17.6018,17.6222,17.5338,17.5746,743300.0
2011-08-31 10:10:00,25.84,26.0,25.83,25.98,529400.0,17.5746,17.6834,17.5678,17.6698,529400.0
2011-08-31 10:15:00,25.99,26.11,25.99,26.05,663200.0,17.6766,17.7582,17.6766,17.7174,663200.0
2011-08-31 10:20:00,26.05,26.08,25.97,25.99,359700.0,17.7174,17.7378,17.663,17.6766,359700.0
2011-08-31 10:25:00,25.98,26.03,25.95,26.01,280200.0,17.6698,17.7038,17.6494,17.6902,280200.0
2011-08-31 10:30:00,26.01,26.08,25.97,26.01,527000.0,17.6902,17.7378,17.663,17.6902,527000.0
2011-08-31 10:35:00,26.01,26.06,26.0,26.03,546700.0,17.6902,17.7242,17.6834,17.7038,546700.0
2011-08-31 10:40:00,26.03,26.05,25.99,26.04,216600.0,17.7038,17.7174,17.6766,17.7106,216600.0
2011-08-31 10:45:00,26.04,26.13,26.01,26.02,336100.0,17.7106,17.7718,17.6902,17.697,336100.0
2011-08-31 10:50:00,26.02,26.06,26.01,26.04,306200.0,17.697,17.7242,17.6902,17.7106,306200.0
2011-08-31 10:55:00,26.05,26.05,25.97,25.99,348100.0,17.7174,17.7174,17.663,17.6766,348100.0
2011-08-31 11:00:00,25.98,25.99,25.87,25.92,499200.0,17.6698,17.6766,17.595,17.629,499200.0
2011-08-31 11:05:00,25.92,25.96,25.86,25.96,342700.0,17.629,17.6562,17.5882,17.6562,342700.0
2011-08-31 11:10:00,25.97,26.01,25.95,26.0,227500.0,17.663,17.6902,17.6494,17.6834,227500.0
2011-08-31 11:15:00,26.0,26.0,25.9,25.91,196400.0,17.6834,17.6834,17.6154,17.6222,196400.0
2011-08-31 11:20:00,25.91,25.93,25.83,25.86,305300.0,17.6222,17.6358,17.5678,17.5882,305300.0
2011-08-31 11:25:00,25.87,25.91,25.85,25.89,232600.0,17.595,17.6222,17.5814,17.6086,232600.0
2011-08-31 11:30:00,25.89,25.91,25.87,25.89,153800.0,17.6086,17.6222,17.595,17.6086,153800.0
2011-08-31 11:35:00,25.89,25.98,25.89,25.97,248100.0,17.6086,17.6698,17.6086,17.663,248100.0
2011-08-31 11:40:00,25.96,26.02,25.96,26.01,252100.0,17.6562,17.697,17.6562,17.6902,252100.0
2011-08-31 11:45:00,26.01,26.02,25.96,25.98,178600.0,17.6902,17.697,17.6562,17.6698,178600.0
2011-08-31 11:50:00,25.98,26.0,25.95,25.98,291500.0,17.6698,17.6834,17.6494,17.6698,291500.0
2011-08-31 11:55:00,25.98,25.99,25.94,25.96,286200.0,17.6698,17.6766,17.6426,17.6562,286200.0
2011-08-31 12:00:00,25.96,26.02,25.95,26.01,274900.0,17.6562,17.697,17.6494,17.6902,274900.0
2011-08-31 12:05:00,26.01,26.04,26.0,26.03,96500.0,17.6902,17.7106,17.6834,17.7038,96500.0
2011-08-31 12:10:00,26.03,26.1,26.03,26.1,303800.0,17.7038,17.7514,17.7038,17.7514,303800.0
2011-08-31 12:15:00,26.09,26.1,26.04,26.07,106200.0,17.7446,17.7514,17.7106,17.731,106200.0
2011-08-31 12:20:00,26.07,26.14,26.06,26.14,187700.0,17.731,17.7786,17.7242,17.7786,187700.0
2011-08-31 12:25:00,26.13,26.15,26.12,26.12,319600.0,17.7718,17.7854,17.765,17.765,319600.0
2011-08-31 12:30:00,26.13,26.2,26.12,26.17,668700.0,17.7718,17.8195,17.765,17.799,668700.0
2011-08-31 12:35:00,26.18,26.18,26.13,26.15,194600.0,17.8058,17.8058,17.7718,17.7854,194600.0
2011-08-31 12:40:00,26.15,26.17,26.12,26.13,116100.0,17.7854,17.799,17.765,17.7718,116100.0
2011-08-31 12:45:00,26.13,26.14,26.1,26.12,240400.0,17.7718,17.7786,17.7514,17.765,240400.0
2011-08-31 12:50:00,26.12,26.17,26.12,26.15,171800.0,17.765,17.799,17.765,17.7854,171800.0
2011-08-31 12:55:00,26.15,26.17,26.13,26.17,105700.0,17.7854,17.799,17.7718,17.799,105700.0
2011-08-31 13:00:00,26.17,26.19,26.13,26.14,277300.0,17.799,17.8126,17.7718,17.7786,277300.0
2011-08-31 13:05:00,26.14,26.15,26.1,26.1,120700.0,17.7786,17.7854,17.7514,17.7514,120700.0
2011-08-31 13:10:00,26.1,26.14,26.1,26.1,161900.0,17.7514,17.7786,17.7514,17.7514,161900.0
2011-08-31 13:15:00,26.1,26.11,26.06,26.07,170100.0,17.7514,17.7582,17.7242,17.731,170100.0
2011-08-31 13:20:00,26.08,26.08,26.01,26.01,123500.0,17.7378,17.7378,17.6902,17.6902,123500.0
2011-08-31 13:25:00,26.01,26.05,25.99,26.05,301000.0,17.6902,17.7174,17.6766,17.7174,301000.0
2011-08-31 13:30:00,26.05,26.07,26.02,26.05,172700.0,17.7174,17.731,17.697,17.7174,172700.0
2011-08-31 13:35:00,26.06,26.1,26.05,26.09,126600.0,17.7242,17.7514,17.7174,17.7446,126600.0
2011-08-31 13:40:00,26.09,26.12,26.07,26.09,109100.0,17.7446,17.765,17.731,17.7446,109100.0
2011-08-31 13:45:00,26.08,26.09,26.04,26.07,169600.0,17.7378,17.7446,17.7106,17.731,169600.0
2011-08-31 13:50:00,26.08,26.09,26.05,26.07,135900.0,17.7378,17.7446,17.7174,17.731,135900.0
2011-08-31 13:55:00,26.07,26.09,26.06,26.07,320000.0,17.731,17.7446,17.7242,17.731,320000.0
2011-08-31 14:00:00,26.07,26.1,26.03,26.05,282600.0,17.731,17.7514,17.7038,17.7174,282600.0
2011-08-31 14:05:00,26.05,26.09,26.03,26.08,212200.0,17.7174,17.7446,17.7038,17.7378,212200.0
2011-08-31 14:10:00,26.07,26.09,26.02,26.02,150100.0,17.731,17.7446,17.697,17.697,150100.0
2011-08-31 14:15:00,26.02,26.03,26.01,26.02,440800.0,17.697,17.7038,17.6902,17.697,440800.0
2011-08-31 14:20:00,26.02,26.05,26.02,26.05,359200.0,17.697,17.7174,17.697,17.7174,359200.0
2011-08-31 14:25:00,26.05,26.06,26.04,26.05,234400.0,17.7174,17.7242,17.7106,17.7174,234400.0
2011-08-31 14:30:00,26.05,26.06,25.99,26.0,496000.0,17.7174,17.7242,17.6766,17.6834,496000.0
2011-08-31 14:35:00,26.0,26.02,25.91,25.96,846800.0,17.6834,17.697,17.6222,17.6562,846800.0
2011-08-31 14:40:00,25.97,25.97,25.87,25.91,444100.0,17.663,17.663,17.595,17.6222,444100.0
2011-08-31 14:45:00,25.9,25.94,25.89,25.94,334500.0,17.6154,17.6426,17.6086,17.6426,334500.0
2011-08-31 14:50:00,25.94,25.95,25.88,25.88,474600.0,17.6426,17.6494,17.6018,17.6018,474600.0
2011-08-31 14:55:00,25.88,25.97,25.87,25.96,418500.0,17.6018,17.663,17.595,17.6562,418500.0
2011-08-31 15:00:00,25.95,26.01,25.93,25.98,425800.0,17.6494,17.6902,17.6358,17.6698,425800.0
2011-08-31 15:05:00,25.99,26.04,25.98,26.0,417500.0,17.6766,17.7106,17.6698,17.6834,417500.0
2011-08-31 15:10:00,25.99,26.01,25.86,25.88,450400.0,17.6766,17.6902,17.5882,17.6018,450400.0
2011-08-31 15:15:00,25.87,25.88,25.79,25.84,674100.0,17.595,17.6018,17.5406,17.5746,674100.0
2011-08-31 15:20:00,25.84,25.96,25.83,25.92,459500.0,17.5746,17.6562,17.5678,17.629,459500.0
2011-08-31 15:25:00,25.92,25.97,25.89,25.97,360900.0,17.629,17.663,17.6086,17.663,360900.0
2011-08-31 15:30:00,25.96,26.02,25.94,25.99,534400.0,17.6562,17.697,17.6426,17.6766,534400.0
2011-08-31 15:35:00,25.99,26.08,25.97,26.03,576700.0,17.6766,17.7378,17.663,17.7038,576700.0
2011-08-31 15:40:00,26.03,26.12,26.02,26.11,791100.0,17.7038,17.765,17.697,17.7582,791100.0
2011-08-31 15:45:00,26.11,26.19,26.07,26.17,1547000.0,17.7582,17.8126,17.731,17.799,1547000.0
2011-08-31 15:50:00,26.18,26.19,26.1,26.12,1390900.0,17.8058,17.8126,17.7514,17.765,1390900.0
2011-08-31 15:55:00,26.12,26.15,25.98,26.11,3341200.0,17.765,17.7854,17.6698,17.7582,3341200.0
2011-09-01 09:30:00,26.11,26.16,25.98,26.09,548300.0,17.7582,17.7922,17.6698,17.7446,548300.0
2011-09-01 09:35:00,26.09,26.15,25.96,26.01,420700.0,17.7446,17.7854,17.6562,17.6902,420700.0
2011-09-01 09:40:00,26.01,26.05,25.92,25.94,492400.0,17.6902,17.7174,17.629,17.6426,492400.0
2011-09-01 09:45:00,25.94,25.94,25.83,25.84,620400.0,17.6426,17.6426,17.5678,17.5746,620400.0
2011-09-01 09:50:00,25.83,25.87,25.76,25.79,266800.0,17.5678,17.595,17.5202,17.5406,266800.0
2011-09-01 09:55:00,25.78,25.85,25.76,25.79,361000.0,17.5338,17.5814,17.5202,17.5406,361000.0
2011-09-01 10:00:00,25.78,26.24,25.75,26.12,2058300.0,17.5338,17.8467,17.5134,17.765,2058300.0
2011-09-01 10:05:00,26.12,26.15,26.0,26.08,422700.0,17.765,17.7854,17.6834,17.7378,422700.0
2011-09-01 10:10:00,26.09,26.1,26.02,26.04,566100.0,17.7446,17.7514,17.697,17.7106,566100.0
2011-09-01 10:15:00,26.05,26.08,25.94,26.04,483200.0,17.7174,17.7378,17.6426,17.7106,483200.0
2011-09-01 10:20:00,26.04,26.09,26.02,26.07,230900.0,17.7106,17.7446,17.697,17.731,230900.0
2011-09-01 10:25:00,26.07,26.07,25.97,25.97,207300.0,17.731,17.731,17.663,17.663,207300.0
2011-09-01 10:30:00,25.97,26.01,25.9,25.97,332700.0,17.663,17.6902,17.6154,17.663,332700.0
2011-09-01 10:35:00,25.97,26.0,25.89,25.97,253800.0,17.663,17.6834,17.6086,17.663,253800.0
2011-09-01 10:40:00,25.97,26.03,25.95,25.98,292500.0,17.663,17.7038,17.6494,17.6698,292500.0
2011-09-01 10:45:00,25.98,25.98,25.89,25.91,216600.0,17.6698,17.6698,17.6086,17.6222,216600.0
2011-09-01 10:50:00,25.9,26.0,25.89,25.92,282000.0,17.6154,17.6834,17.6086,17.629,282000.0
2011-09-01 10:55:00,25.92,25.95,25.87,25.87,218000.0,17.629,17.6494,17.595,17.595,218000.0
2011-09-01 11:00:00,25.87,25.91,25.81,25.9,325300.0,17.595,17.6222,17.5542,17.6154,325300.0
2011-09-01 11:05:00,25.9,25.91,25.79,25.82,406900.0,17.6154,17.6222,17.5406,17.561,406900.0
2011-09-01 11:10:00,25.82,25.82,25.78,25.78,276000.0,17.561,17.561,17.5338,17.5338,276000.0
2011-09-01 11:15:00,25.78,25.88,25.77,25.88,249700.0,17.5338,17.6018,17.527,17.6018,249700.0
2011-09-01 11:20:00,25.87,25.95,25.85,25.92,488300.0,17.595,17.6494,17.5814,17.629,488300.0
2011-09-01 11:25:00,25.92,25.93,25.86,25.92,316000.0,17.629,17.6358,17.5882,17.629,316000.0
2011-09-01 11:30:00,25.92,25.97,25.9,25.97,248100.0,17.629,17.663,17.6154,17.663,248100.0
2011-09-01 11:35:00,25.97,26.0,25.94,26.0,298100.0,17.663,17.6834,17.6426,17.6834,298100.0
2011-09-01 11:40:00,25.99,26.02,25.88,25.9,259600.0,17.6766,17.697,17.6018,17.6154,259600.0
2011-09-01 11:45:00,25.9,25.95,25.89,25.94,277300.0,17.6154,17.6494,17.6086,17.6426,277300.0
2011-09-01 11:50:00,25.94,25.95,25.86,25.93,391900.0,17.6426,17.6494,17.5882,17.6358,391900.0
2011-09-01 11:55:00,25.93,25.94,25.88,25.89,469800.0,17.6358,17.6426,17.6018,17.6086,469800.0
2011-09-01 12:00:00,25.9,25.91,25.84,25.84,440800.0,17.6154,17.6222,17.5746,17.5746,440800.0
2011-09-01 12:05:00,25.84,25.87,25.82,25.87,232900.0,17.5746,17.595,17.561,17.595,232900.0
2011-09-01 12:10:00,25.87,25.87,25.81,25.82,157900.0,17.595,17.595,17.5542,17.561,157900.0
2011-09-01 12:15:00,25.83,25.84,25.77,25.83,195300.0,17.5678,17.5746,17.527,17.5678,195300.0
2011-09-01 12:20:00,25.84,25.85,25.83,25.85,180900.0,17.5746,17.5814,17.5678,17.5814,180900.0
2011-09-01 12:25:00,25.85,25.85,25.8,25.83,315900.0,17.5814,17.5814,17.5474,17.5678,315900.0
2011-09-01 12:30:00,25.83,25.84,25.77,25.78,192500.0,17.5678,17.5746,17.527,17.5338,192500.0
2011-09-01 12:35:00,25.78,25.83,25.78,25.8,119100.0,17.5338,17.5678,17.5338,17.5474,119100.0
2011-09-01 12:40:00,25.8,25.82,25.77,25.78,127000.0,17.5474,17.561,17.527,17.5338,127000.0
2011-09-01 12:45:00,25.77,25.8,25.75,25.76,168800.0,17.527,17.5474,17.5134,17.5202,168800.0
2011-09-01 12:50:00,25.76,25.79,25.74,25.75,186600.0,17.5202,17.5406,17.5066,17.5134,186600.0
2011-09-01 12:55:00,25.75,25.78,25.71,25.74,215600.0,17.5134,17.5338,17.4862,17.5066,215600.0
2011-09-01 13:00:00,25.74,25.79,25.69,25.78,247500.0,17.5066,17.5406,17.4726,17.5338,247500.0
2011-09-01 13:05:00,25.77,25.81,25.75,25.79,424500.0,17.527,17.5542,17.5134,17.5406,424500.0
2011-09-01 13:10:00,25.79,25.81,25.77,25.8,271500.0,17.5406,17.5542,17.527,17.5474,271500.0
2011-09-01 13:15:00,25.8,25.81,25.78,25.8,269000.0,17.5474,17.5542,17.5338,17.5474,269000.0
2011-09-01 13:20:00,25.8,25.82,25.76,25.77,232200.0,17.5474,17.561,17.5202,17.527,232200.0
2011-09-01 13:25:00,25.76,25.83,25.75,25.8,212100.0,17.5202,17.5678,17.5134,17.5474,212100.0
2011-09-01 13:30:00,25.8,25.8,25.69,25.74,478300.0,17.5474,17.5474,17.4726,17.5066,478300.0
2011-09-01 13:35:00,25.73,25.73,25.6,25.61,378300.0,17.4998,17.4998,17.4114,17.4182,378300.0
2011-09-01 13:40:00,25.62,25.62,25.54,25.56,286400.0,17.425,17.425,17.3706,17.3842,286400.0
2011-09-01 13:45:00,25.56,25.61,25.51,25.61,199200.0,17.3842,17.4182,17.3502,17.4182,199200.0
2011-09-01 13:50:00,25.61,25.61,25.52,25.54,340500.0,17.4182,17.4182,17.357,17.3706,340500.0
2011-09-01 13:55:00,25.54,25.59,25.48,25.49,615900.0,17.3706,17.4046,17.3298,17.3366,615900.0
2011-09-01 14:00:00,25.49,25.51,25.42,25.43,339700.0,17.3366,17.3502,17.2889,17.2957,339700.0
2011-09-01 14:05:00,25.44,25.52,25.42,25.5,436300.0,17.3026,17.357,17.2889,17.3434,436300.0
2011-09-01 14:10:00,25.51,25.55,25.46,25.49,386400.0,17.3502,17.3774,17.3162,17.3366,386400.0
2011-09-01 14:15:00,25.48,25.53,25.44,25.47,293200.0,17.3298,17.3638,17.3026,17.323,293200.0
2011-09-01 14:20:00,25.47,25.48,25.4,25.44,346500.0,17.323,17.3298,17.2753,17.3026,346500.0
2011-09-01 14:25:00,25.43,25.44,25.37,25.4,434900.0,17.2957,17.3026,17.2549,17.2753,434900.0
2011-09-01 14:30:00,25.41,25.44,25.38,25.4,594100.0,17.2821,17.3026,17.2617,17.2753,594100.0
2011-09-01 14:35:00,25.39,25.49,25.39,25.49,409100.0,17.2685,17.3366,17.2685,17.3366,409100.0
2011-09-01 14:40:00,25.49,25.52,25.47,25.47,308000.0,17.3366,17.357,17.323,17.323,308000.0
2011-09-01 14:45:00,25.48,25.49,25.39,25.43,320400.0,17.3298,17.3366,17.2685,17.2957,320400.0
2011-09-01 14:50:00,25.42,25.43,25.37,25.42,251700.0,17.2889,17.2957,17.2549,17.2889,251700.0
2011-09-01 14:55:00,25.42,25.42,25.34,25.36,358900.0,17.2889,17.2889,17.2345,17.2481,358900.0
2011-09-01 15:00:00,25.36,25.37,25.31,25.32,285500.0,17.2481,17.2549,17.2141,17.2209,285500.0
2011-09-01 15:05:00,25.32,25.33,25.25,25.26,514300.0,17.2209,17.2277,17.1733,17.1801,514300.0
2011-09-01 15:10:00,25.26,25.3,25.25,25.28,379400.0,17.1801,17.2073,17.1733,17.1937,379400.0
2011-09-01 15:15:00,25.28,25.3,25.25,25.26,445500.0,17.1937,17.2073,17.1733,17.1801,445500.0
2011-09-01 15:20:00,25.26,25.37,25.24,25.37,538900.0,17.1801,17.2549,17.1665,17.2549,538900.0
2011-09-01 15:25:00,25.37,25.41,25.34,25.37,406500.0,17.2549,17.2821,17.2345,17.2549,406500.0
2011-09-01 15:30:00,25.36,25.37,25.29,25.3,574900.0,17.2481,17.2549,17.2005,17.2073,574900.0
2011-09-01 15:35:00,25.3,25.36,25.29,25.31,451500.0,17.2073,17.2481,17.2005,17.2141,451500.0
2011-09-01 15:40:00,25.31,25.32,25.22,25.29,927200.0,17.2141,17.2209,17.1529,17.2005,927200.0
2011-09-01 15:45:00,25.3,25.32,25.26,25.3,769500.0,17.2073,17.2209,17.1801,17.2073,769500.0
2011-09-01 15:50:00,25.29,25.33,25.27,25.29,971900.0,17.2005,17.2277,17.1869,17.2005,971900.0
2011-09-01 15:55:00,25.29,25.3,25.2,25.24,2272600.0,17.2005,17.2073,17.1393,17.1665,2272600.0
2011-09-02 09:30:00,24.47,24.62,24.4,24.49,1212800.0,16.6428,16.7448,16.5952,16.6564,1212800.0
2011-09-02 09:35:00,24.47,24.51,24.25,24.31,1051000.0,16.6428,16.67,16.4932,16.534,1051000.0
2011-09-02 09:40:00,24.31,24.44,24.28,24.42,923900.0,16.534,16.6224,16.5136,16.6088,923900.0
2011-09-02 09:45:00,24.41,24.48,24.37,24.45,757200.0,16.602,16.6496,16.5748,16.6292,757200.0
2011-09-02 09:50:00,24.45,24.61,24.43,24.49,1050100.0,16.6292,16.738,16.6156,16.6564,1050100.0
2011-09-02 09:55:00,24.49,24.51,24.36,24.47,551000.0,16.6564,16.67,16.568,16.6428,551000.0
2011-09-02 10:00:00,24.47,24.5,24.37,24.37,520100.0,16.6428,16.6632,16.5748,16.5748,520100.0
2011-09-02 10:05:00,24.38,24.4,24.28,24.3,898600.0,16.5816,16.5952,16.5136,16.5272,898600.0
2011-09-02 10:10:00,24.31,24.36,24.25,24.27,893200.0,16.534,16.568,16.4932,16.5068,893200.0
2011-09-02 10:15:00,24.26,24.36,24.25,24.34,754200.0,16.5,16.568,16.4932,16.5544,754200.0
2011-09-02 10:20:00,24.34,24.36,24.28,24.34,605700.0,16.5544,16.568,16.5136,16.5544,605700.0
2011-09-02 10:25:00,24.34,24.42,24.29,24.4,804000.0,16.5544,16.6088,16.5204,16.5952,804000.0
2011-09-02 10:30:00,24.4,24.4,24.3,24.33,561500.0,16.5952,16.5952,16.5272,16.5476,561500.0
2011-09-02 10:35:00,24.33,24.33,24.26,24.29,401300.0,16.5476,16.5476,16.5,16.5204,401300.0
2011-09-02 10:40:00,24.29,24.3,24.23,24.23,583600.0,16.5204,16.5272,16.4796,16.4796,583600.0
2011-09-02 10:45:00,24.23,24.27,24.2,24.25,366900.0,16.4796,16.5068,16.4592,16.4932,366900.0
2011-09-02 10:50:00,24.25,24.29,24.21,24.26,240200.0,16.4932,16.5204,16.466,16.5,240200.0
2011-09-02 10:55:00,24.25,24.27,24.19,24.23,750500.0,16.4932,16.5068,16.4524,16.4796,750500.0
2011-09-02 11:00:00,24.23,24.23,24.17,24.18,468600.0,16.4796,16.4796,16.4388,16.4456,468600.0
2011-09-02 11:05:00,24.18,24.19,24.12,24.13,491800.0,16.4456,16.4524,16.4048,16.4116,491800.0
2011-09-02 11:10:00,24.13,24.23,24.13,24.2,857300.0,16.4116,16.4796,16.4116,16.4592,857300.0
2011-09-02 11:15:00,24.19,24.26,24.19,24.25,316600.0,16.4524,16.5,16.4524,16.4932,316600.0
2011-09-02 11:20:00,24.25,24.3,24.2,24.2,316400.0,16.4932,16.5272,16.4592,16.4592,316400.0
2011-09-02 11:25:00,24.2,24.27,24.2,24.26,221800.0,16.4592,16.5068,16.4592,16.5,221800.0
2011-09-02 11:30:00,24.26,24.26,24.19,24.21,276800.0,16.5,16.5,16.4524,16.466,276800.0
2011-09-02 11:35:00,24.22,24.28,24.19,24.28,458800.0,16.4728,16.5136,16.4524,16.5136,458800.0
2011-09-02 11:40:00,24.28,24.3,24.25,24.27,294900.0,16.5136,16.5272,16.4932,16.5068,294900.0
2011-09-02 11:45:00,24.27,24.27,24.18,24.2,286200.0,16.5068,16.5068,16.4456,16.4592,286200.0
2011-09-02 11:50:00,24.21,24.25,24.19,24.2,248600.0,16.466,16.4932,16.4524,16.4592,248600.0
2011-09-02 11:55:00,24.2,24.25,24.16,24.23,231300.0,16.4592,16.4932,16.432,16.4796,231300.0
2011-09-02 12:00:00,24.23,24.28,24.23,24.28,134900.0,16.4796,16.5136,16.4796,16.5136,134900.0
2011-09-02 12:05:00,24.28,24.33,24.27,24.29,187300.0,16.5136,16.5476,16.5068,16.5204,187300.0
2011-09-02 12:10:00,24.28,24.32,24.26,24.31,116600.0,16.5136,16.5408,16.5,16.534,116600.0
2011-09-02 12:15:00,24.31,24.32,24.26,24.3,95600.0,16.534,16.5408,16.5,16.5272,95600.0
2011-09-02 12:20:00,24.3,24.32,24.24,24.24,229500.0,16.5272,16.5408,16.4864,16.4864,229500.0
2011-09-02 12:25:00,24.25,24.26,24.22,24.25,139600.0,16.4932,16.5,16.4728,16.4932,139600.0
2011-09-02 12:30:00,24.25,24.25,24.21,24.23,305700.0,16.4932,16.4932,16.466,16.4796,305700.0
2011-09-02 12:35:00,24.23,24.28,24.22,24.27,272900.0,16.4796,16.5136,16.4728,16.5068,272900.0
2011-09-02 12:40:00,24.27,24.29,24.24,24.28,232300.0,16.5068,16.5204,16.4864,16.5136,232300.0
2011-09-02 12:45:00,24.28,24.3,24.26,24.29,189100.0,16.5136,16.5272,16.5,16.5204,189100.0
2011-09-02 12:50:00,24.3,24.31,24.28,24.31,227000.0,16.5272,16.534,16.5136,16.534,227000.0
2011-09-02 12:55:00,24.31,24.33,24.29,24.29,204300.0,16.534,16.5476,16.5204,16.5204,204300.0
2011-09-02 13:00:00,24.3,24.32,24.27,24.32,208500.0,16.5272,16.5408,16.5068,16.5408,208500.0
2011-09-02 13:05:00,24.31,24.32,24.27,24.28,189800.0,16.534,16.5408,16.5068,16.5136,189800.0
2011-09-02 13:10:00,24.28,24.31,24.27,24.28,184800.0,16.5136,16.534,16.5068,16.5136,184800.0
2011-09-02 13:15:00,24.27,24.31,24.26,24.27,285600.0,16.5068,16.534,16.5,16.5068,285600.0
2011-09-02 13:20:00,24.28,24.31,24.25,24.26,167600.0,16.5136,16.534,16.4932,16.5,167600.0
2011-09-02 13:25:00,24.25,24.26,24.22,24.22,183700.0,16.4932,16.5,16.4728,16.4728,183700.0
2011-09-02 13:30:00,24.23,24.27,24.21,24.22,338700.0,16.4796,16.5068,16.466,16.4728,338700.0
2011-09-02 13:35:00,24.22,24.23,24.2,24.21,135200.0,16.4728,16.4796,16.4592,16.466,135200.0
2011-09-02 13:40:00,24.2,24.26,24.2,24.24,382000.0,16.4592,16.5,16.4592,16.4864,382000.0
2011-09-02 13:45:00,24.24,24.29,24.23,24.29,277900.0,16.4864,16.5204,16.4796,16.5204,277900.0
2011-09-02 13:50:00,24.28,24.32,24.27,24.32,472100.0,16.5136,16.5408,16.5068,16.5408,472100.0
2011-09-02 13:55:00,24.32,24.37,24.31,24.34,257200.0,16.5408,16.5748,16.534,16.5544,257200.0
2011-09-02 14:00:00,24.34,24.36,24.33,24.34,311700.0,16.5544,16.568,16.5476,16.5544,311700.0
2011-09-02 14:05:00,24.34,24.35,24.3,24.32,454900.0,16.5544,16.5612,16.5272,16.5408,454900.0
2011-09-02 14:10:00,24.32,24.34,24.19,24.23,1720500.0,16.5408,16.5544,16.4524,16.4796,1720500.0
2011-09-02 14:15:00,24.23,24.23,24.15,24.15,337600.0,16.4796,16.4796,16.4252,16.4252,337600.0
2011-09-02 14:20:00,24.16,24.18,24.14,24.16,355100.0,16.432,16.4456,16.4184,16.432,355100.0
2011-09-02 14:25:00,24.16,24.17,24.14,24.15,217800.0,16.432,16.4388,16.4184,16.4252,217800.0
2011-09-02 14:30:00,24.15,24.15,24.05,24.11,437400.0,16.4252,16.4252,16.3572,16.398,437400.0
2011-09-02 14:35:00,24.11,24.15,24.1,24.12,179100.0,16.398,16.4252,16.3912,16.4048,179100.0
2011-09-02 14:40:00,24.13,24.17,24.12,24.16,328900.0,16.4116,16.4388,16.4048,16.432,328900.0
2011-09-02 14:45:00,24.16,24.19,24.16,24.17,456300.0,16.432,16.4524,16.432,16.4388,456300.0
2011-09-02 14:50:00,24.18,24.23,24.17,24.22,233100.0,16.4456,16.4796,16.4388,16.4728,233100.0
2011-09-02 14:55:00,24.22,24.25,24.2,24.22,242400.0,16.4728,16.4932,16.4592,16.4728,242400.0
2011-09-02 15:00:00,24.22,24.23,24.1,24.12,651800.0,16.4728,16.4796,16.3912,16.4048,651800.0
2011-09-02 15:05:00,24.12,24.15,24.1,24.13,226200.0,16.4048,16.4252,16.3912,16.4116,226200.0
2011-09-02 15:10:00,24.12,24.14,24.08,24.13,253100.0,16.4048,16.4184,16.3776,16.4116,253100.0
2011-09-02 15:15:00,24.13,24.13,24.08,24.11,266800.0,16.4116,16.4116,16.3776,16.398,266800.0
2011-09-02 15:20:00,24.11,24.17,24.11,24.17,359600.0,16.398,16.4388,16.398,16.4388,359600.0
2011-09-02 15:25:00,24.17,24.17,24.11,24.12,311900.0,16.4388,16.4388,16.398,16.4048,311900.0
2011-09-02 15:30:00,24.12,24.19,24.11,24.19,520600.0,16.4048,16.4524,16.398,16.4524,520600.0
2011-09-02 15:35:00,24.19,24.23,24.13,24.23,664000.0,16.4524,16.4796,16.4116,16.4796,664000.0
2011-09-02 15:40:00,24.22,24.31,24.2,24.3,1091100.0,16.4728,16.534,16.4592,16.5272,1091100.0
2011-09-02 15:45:00,24.31,24.33,24.25,24.28,1422000.0,16.534,16.5476,16.4932,16.5136,1422000.0
2011-09-02 15:50:00,24.28,24.33,24.25,24.32,1149600.0,16.5136,16.5476,16.4932,16.5408,1149600.0
2011-09-02 15:55:00,24.32,24.34,24.19,24.21,2889600.0,16.5408,16.5544,16.4524,16.466,2889600.0
2011-09-06 09:30:00,23.45,23.51,23.28,23.45,1524200.0,15.9491,15.9899,15.8335,15.9491,1524200.0
2011-09-06 09:35:00,23.45,23.67,23.44,23.63,1200200.0,15.9491,16.0987,15.9423,16.0715,1200200.0
2011-09-06 09:40:00,23.63,23.7,23.49,23.54,946300.0,16.0715,16.1191,15.9763,16.0103,946300.0
2011-09-06 09:45:00,23.55,23.57,23.49,23.51,480700.0,16.0171,16.0307,15.9763,15.9899,480700.0
2011-09-06 09:50:00,23.5,23.61,23.48,23.56,512400.0,15.9831,16.0579,15.9695,16.0239,512400.0
2011-09-06 09:55:00,23.57,23.7,23.55,23.61,669300.0,16.0307,16.1191,16.0171,16.0579,669300.0
2011-09-06 10:00:00,23.62,23.82,23.52,23.58,1536000.0,16.0647,16.2007,15.9967,16.0375,1536000.0
2011-09-06 10:05:00,23.58,23.6,23.46,23.57,833700.0,16.0375,16.0511,15.9559,16.0307,833700.0
2011-09-06 10:10:00,23.57,23.58,23.37,23.38,717500.0,16.0307,16.0375,15.8947,15.9015,717500.0
2011-09-06 10:15:00,23.38,23.43,23.32,23.38,929100.0,15.9015,15.9355,15.8607,15.9015,929100.0
2011-09-06 10:20:00,23.37,23.4,23.34,23.35,436400.0,15.8947,15.9151,15.8743,15.8811,436400.0
2011-09-06 10:25:00,23.35,23.4,23.31,23.33,452800.0,15.8811,15.9151,15.8539,15.8675,452800.0
2011-09-06 10:30:00,23.33,23.34,23.27,23.33,945700.0,15.8675,15.8743,15.8267,15.8675,945700.0
2011-09-06 10:35:00,23.33,23.39,23.29,23.32,321900.0,15.8675,15.9083,15.8403,15.8607,321900.0
2011-09-06 10:40:00,23.31,23.39,23.29,23.39,469600.0,15.8539,15.9083,15.8403,15.9083,469600.0
2011-09-06 10:45:00,23.39,23.4,23.34,23.38,612700.0,15.9083,15.9151,15.8743,15.9015,612700.0
2011-09-06 10:50:00,23.38,23.6,23.36,23.57,859200.0,15.9015,16.0511,15.8879,16.0307,859200.0
2011-09-06 10:55:00,23.57,23.64,23.53,23.53,614500.0,16.0307,16.0783,16.0035,16.0035,614500.0
2011-09-06 11:00:00,23.53,23.6,23.5,23.53,436000.0,16.0035,16.0511,15.9831,16.0035,436000.0
2011-09-06 11:05:00,23.53,23.63,23.5,23.63,666700.0,16.0035,16.0715,15.9831,16.0715,666700.0
2011-09-06 11:10:00,23.62,23.72,23.6,23.7,447100.0,16.0647,16.1327,16.0511,16.1191,447100.0
2011-09-06 11:15:00,23.69,23.77,23.66,23.7,395900.0,16.1123,16.1667,16.0919,16.1191,395900.0
2011-09-06 11:20:00,23.69,23.7,23.62,23.65,373700.0,16.1123,16.1191,16.0647,16.0851,373700.0
2011-09-06 11:25:00,23.64,23.78,23.64,23.78,332300.0,16.0783,16.1735,16.0783,16.1735,332300.0
2011-09-06 11:30:00,23.78,23.83,23.77,23.78,337700.0,16.1735,16.2075,16.1667,16.1735,337700.0
2011-09-06 11:35:00,23.78,23.82,23.69,23.69,277300.0,16.1735,16.2007,16.1123,16.1123,277300.0
2011-09-06 11:40:00,23.69,23.78,23.66,23.77,322400.0,16.1123,16.1735,16.0919,16.1667,322400.0
2011-09-06 11:45:00,23.77,23.78,23.7,23.73,260900.0,16.1667,16.1735,16.1191,16.1395,260900.0
2011-09-06 11:50:00,23.73,23.75,23.71,23.72,203300.0,16.1395,16.1531,16.1259,16.1327,203300.0
2011-09-06 11:55:00,23.73,23.81,23.73,23.8,366400.0,16.1395,16.1939,16.1395,16.1871,366400.0
2011-09-06 12:00:00,23.8,23.81,23.74,23.77,171800.0,16.1871,16.1939,16.1463,16.1667,171800.0
2011-09-06 12:05:00,23.77,23.88,23.77,23.78,294500.0,16.1667,16.2415,16.1667,16.1735,294500.0
2011-09-06 12:10:00,23.78,23.87,23.78,23.85,224300.0,16.1735,16.2347,16.1735,16.2211,224300.0
2011-09-06 12:15:00,23.85,23.9,23.82,23.87,138300.0,16.2211,16.2551,16.2007,16.2347,138300.0
2011-09-06 12:20:00,23.87,23.92,23.85,23.9,166900.0,16.2347,16.2688,16.2211,16.2551,166900.0
2011-09-06 12:25:00,23.9,24.01,23.88,24.0,711200.0,16.2551,16.33,16.2415,16.3232,711200.0
2011-09-06 12:30:00,23.99,24.01,23.94,23.95,448700.0,16.3164,16.33,16.2824,16.2892,448700.0
2011-09-06 12:35:00,23.94,24.0,23.93,23.99,451300.0,16.2824,16.3232,16.2756,16.3164,451300.0
2011-09-06 12:40:00,23.98,24.01,23.96,23.99,390300.0,16.3096,16.33,16.296,16.3164,390300.0
2011-09-06 12:45:00,23.98,24.04,23.98,24.01,406300.0,16.3096,16.3504,16.3096,16.33,406300.0
2011-09-06 12:50:00,24.01,24.03,23.96,23.96,287000.0,16.33,16.3436,16.296,16.296,287000.0
2011-09-06 12:55:00,23.97,24.01,23.96,24.0,285500.0,16.3028,16.33,16.296,16.3232,285500.0
2011-09-06 13:00:00,24.0,24.01,23.91,23.92,302600.0,16.3232,16.33,16.2619,16.2688,302600.0
2011-09-06 13:05:00,23.91,23.94,23.9,23.94,345700.0,16.2619,16.2824,16.2551,16.2824,345700.0
2011-09-06 13:10:00,23.94,23.99,23.92,23.94,441100.0,16.2824,16.3164,16.2688,16.2824,441100.0
2011-09-06 13:15:00,23.92,23.94,23.88,23.89,203000.0,16.2688,16.2824,16.2415,16.2483,203000.0
2011-09-06 13:20:00,23.89,23.9,23.85,23.89,151000.0,16.2483,16.2551,16.2211,16.2483,151000.0
2011-09-06 13:25:00,23.89,23.89,23.83,23.85,166800.0,16.2483,16.2483,16.2075,16.2211,166800.0
2011-09-06 13:30:00,23.84,23.85,23.76,23.79,222500.0,16.2143,16.2211,16.1599,16.1803,222500.0
2011-09-06 13:35:00,23.78,23.87,23.74,23.86,231200.0,16.1735,16.2347,16.1463,16.2279,231200.0
2011-09-06 13:40:00,23.86,23.93,23.85,23.91,308000.0,16.2279,16.2756,16.2211,16.2619,308000.0
2011-09-06 13:45:00,23.9,23.97,23.9,23.97,224100.0,16.2551,16.3028,16.2551,16.3028,224100.0
2011-09-06 13:50:00,23.97,23.97,23.89,23.9,291200.0,16.3028,16.3028,16.2483,16.2551,291200.0
2011-09-06 13:55:00,23.9,23.9,23.82,23.82,325100.0,16.2551,16.2551,16.2007,16.2007,325100.0
2011-09-06 14:00:00,23.82,23.84,23.78,23.78,234600.0,16.2007,16.2143,16.1735,16.1735,234600.0
2011-09-06 14:05:00,23.79,23.82,23.77,23.79,402400.0,16.1803,16.2007,16.1667,16.1803,402400.0
2011-09-06 14:10:00,23.78,23.88,23.77,23.84,503300.0,16.1735,16.2415,16.1667,16.2143,503300.0
2011-09-06 14:15:00,23.84,23.91,23.84,23.9,416700.0,16.2143,16.2619,16.2143,16.2551,416700.0
2011-09-06 14:20:00,23.91,23.91,23.86,23.87,221500.0,16.2619,16.2619,16.2279,16.2347,221500.0
2011-09-06 14:25:00,23.87,23.89,23.84,23.84,143500.0,16.2347,16.2483,16.2143,16.2143,143500.0
2011-09-06 14:30:00,23.85,23.85,23.77,23.79,268100.0,16.2211,16.2211,16.1667,16.1803,268100.0
2011-09-06 14:35:00,23.79,23.81,23.78,23.8,190200.0,16.1803,16.1939,16.1735,16.1871,190200.0
2011-09-06 14:40:00,23.79,23.85,23.78,23.82,355000.0,16.1803,16.2211,16.1735,16.2007,355000.0
2011-09-06 14:45:00,23.83,23.86,23.8,23.81,197300.0,16.2075,16.2279,16.1871,16.1939,197300.0
2011-09-06 14:50:00,23.81,23.82,23.76,23.77,234300.0,16.1939,16.2007,16.1599,16.1667,234300.0
2011-09-06 14:55:00,23.76,23.79,23.73,23.75,301600.0,16.1599,16.1803,16.1395,16.1531,301600.0
2011-09-06 15:00:00,23.75,23.75,23.71,23.72,367400.0,16.1531,16.1531,16.1259,16.1327,367400.0
2011-09-06 15:05:00,23.72,23.73,23.67,23.68,423600.0,16.1327,16.1395,16.0987,16.1055,423600.0
2011-09-06 15:10:00,23.68,23.71,23.65,23.66,389100.0,16.1055,16.1259,16.0851,16.0919,389100.0
2011-09-06 15:15:00,23.66,23.67,23.63,23.64,396000.0,16.0919,16.0987,16.0715,16.0783,396000.0
2011-09-06 15:20:00,23.63,23.69,23.63,23.69,636400.0,16.0715,16.1123,16.0715,16.1123,636400.0
2011-09-06 15:25:00,23.69,23.74,23.65,23.66,396300.0,16.1123,16.1463,16.0851,16.0919,396300.0
2011-09-06 15:30:00,23.66,23.67,23.6,23.61,661500.0,16.0919,16.0987,16.0511,16.0579,661500.0
2011-09-06 15:35:00,23.61,23.76,23.6,23.75,604100.0,16.0579,16.1599,16.0511,16.1531,604100.0
2011-09-06 15:40:00,23.75,23.79,23.74,23.77,734200.0,16.1531,16.1803,16.1463,16.1667,734200.0
2011-09-06 15:45:00,23.77,23.84,23.74,23.82,957200.0,16.1667,16.2143,16.1463,16.2007,957200.0
2011-09-06 15:50:00,23.81,23.92,23.8,23.9,1190400.0,16.1939,16.2688,16.1871,16.2551,1190400.0
2011-09-06 15:55:00,23.89,23.96,23.86,23.93,2103300.0,16.2483,16.296,16.2279,16.2756,2103300.0
2011-09-07 09:30:00,24.45,24.56,24.17,24.17,959200.0,16.6292,16.704,16.4388,16.4388,959200.0
2011-09-07 09:35:00,24.17,24.28,24.12,24.28,417200.0,16.4388,16.5136,16.4048,16.5136,417200.0
2011-09-07 09:40:00,24.27,24.34,24.19,24.34,477900.0,16.5068,16.5544,16.4524,16.5544,477900.0
2011-09-07 09:45:00,24.34,24.37,24.28,24.29,384700.0,16.5544,16.5748,16.5136,16.5204,384700.0
2011-09-07 09:50:00,24.29,24.37,24.29,24.33,219300.0,16.5204,16.5748,16.5204,16.5476,219300.0
2011-09-07 09:55:00,24.33,24.47,24.3,24.45,370800.0,16.5476,16.6428,16.5272,16.6292,370800.0
2011-09-07 10:00:00,24.45,24.45,24.38,24.41,488400.0,16.6292,16.6292,16.5816,16.602,488400.0
2011-09-07 10:05:00,24.41,24.52,24.37,24.51,513700.0,16.602,16.6768,16.5748,16.67,513700.0
2011-09-07 10:10:00,24.52,24.53,24.46,24.53,440500.0,16.6768,16.6836,16.636,16.6836,440500.0
2011-09-07 10:15:00,24.52,24.53,24.47,24.53,217300.0,16.6768,16.6836,16.6428,16.6836,217300.0
2011-09-07 10:20:00,24.53,24.56,24.5,24.55,242400.0,16.6836,16.704,16.6632,16.6972,242400.0
2011-09-07 10:25:00,24.56,24.56,24.44,24.44,216700.0,16.704,16.704,16.6224,16.6224,216700.0
2011-09-07 10:30:00,24.44,24.48,24.41,24.43,159500.0,16.6224,16.6496,16.602,16.6156,159500.0
2011-09-07 10:35:00,24.43,24.48,24.42,24.44,232200.0,16.6156,16.6496,16.6088,16.6224,232200.0
2011-09-07 10:40:00,24.44,24.51,24.44,24.5,170800.0,16.6224,16.67,16.6224,16.6632,170800.0
2011-09-07 10:45:00,24.5,24.5,24.46,24.46,167800.0,16.6632,16.6632,16.636,16.636,167800.0
2011-09-07 10:50:00,24.46,24.51,24.43,24.5,237200.0,16.636,16.67,16.6156,16.6632,237200.0
2011-09-07 10:55:00,24.5,24.51,24.47,24.49,204000.0,16.6632,16.67,16.6428,16.6564,204000.0
2011-09-07 11:00:00,24.49,24.51,24.47,24.51,137400.0,16.6564,16.67,16.6428,16.67,137400.0
2011-09-07 11:05:00,24.51,24.59,24.51,24.58,322300.0,16.67,16.7244,16.67,16.7176,322300.0
2011-09-07 11:10:00,24.58,24.64,24.58,24.63,249200.0,16.7176,16.7584,16.7176,16.7516,249200.0
2011-09-07 11:15:00,24.63,24.68,24.59,24.65,279700.0,16.7516,16.7857,16.7244,16.7652,279700.0
2011-09-07 11:20:00,24.66,24.73,24.64,24.72,294800.0,16.772,16.8197,16.7584,16.8129,294800.0
2011-09-07 11:25:00,24.72,24.73,24.68,24.71,238700.0,16.8129,16.8197,16.7857,16.8061,238700.0
2011-09-07 11:30:00,24.7,24.71,24.61,24.63,306400.0,16.7993,16.8061,16.738,16.7516,306400.0
2011-09-07 11:35:00,24.64,24.65,24.6,24.61,132800.0,16.7584,16.7652,16.7312,16.738,132800.0
2011-09-07 11:40:00,24.62,24.65,24.59,24.65,144600.0,16.7448,16.7652,16.7244,16.7652,144600.0
2011-09-07 11:45:00,24.65,24.68,24.61,24.63,321000.0,16.7652,16.7857,16.738,16.7516,321000.0
2011-09-07 11:50:00,24.63,24.63,24.58,24.62,366800.0,16.7516,16.7516,16.7176,16.7448,366800.0
2011-09-07 11:55:00,24.62,24.63,24.6,24.6,183700.0,16.7448,16.7516,16.7312,16.7312,183700.0
2011-09-07 12:00:00,24.6,24.61,24.57,24.59,277400.0,16.7312,16.738,16.7108,16.7244,277400.0
2011-09-07 12:05:00,24.58,24.59,24.54,24.55,115500.0,16.7176,16.7244,16.6904,16.6972,115500.0
2011-09-07 12:10:00,24.56,24.61,24.56,24.61,166300.0,16.704,16.738,16.704,16.738,166300.0
2011-09-07 12:15:00,24.61,24.61,24.58,24.59,125100.0,16.738,16.738,16.7176,16.7244,125100.0
2011-09-07 12:20:00,24.6,24.61,24.56,24.56,160200.0,16.7312,16.738,16.704,16.704,160200.0
2011-09-07 12:25:00,24.56,24.62,24.56,24.61,247500.0,16.704,16.7448,16.704,16.738,247500.0
2011-09-07 12:30:00,24.61,24.67,24.6,24.67,143500.0,16.738,16.7788,16.7312,16.7788,143500.0
2011-09-07 12:35:00,24.67,24.73,24.66,24.73,320800.0,16.7788,16.8197,16.772,16.8197,320800.0
2011-09-07 12:40:00,24.72,24.75,24.72,24.74,171000.0,16.8129,16.8333,16.8129,16.8265,171000.0
2011-09-07 12:45:00,24.74,24.75,24.66,24.67,346800.0,16.8265,16.8333,16.772,16.7788,346800.0
2011-09-07 12:50:00,24.66,24.68,24.63,24.63,130600.0,16.772,16.7857,16.7516,16.7516,130600.0
2011-09-07 12:55:00,24.63,24.67,24.63,24.66,124300.0,16.7516,16.7788,16.7516,16.772,124300.0
2011-09-07 13:00:00,24.66,24.68,24.63,24.67,217500.0,16.772,16.7857,16.7516,16.7788,217500.0
2011-09-07 13:05:00,24.68,24.71,24.67,24.67,253600.0,16.7857,16.8061,16.7788,16.7788,253600.0
2011-09-07 13:10:00,24.67,24.69,24.64,24.69,199400.0,16.7788,16.7925,16.7584,16.7925,199400.0
2011-09-07 13:15:00,24.69,24.71,24.67,24.68,147500.0,16.7925,16.8061,16.7788,16.7857,147500.0
2011-09-07 13:20:00,24.68,24.69,24.66,24.67,259100.0,16.7857,16.7925,16.772,16.7788,259100.0
2011-09-07 13:25:00,24.67,24.67,24.63,24.64,245900.0,16.7788,16.7788,16.7516,16.7584,245900.0
2011-09-07 13:30:00,24.64,24.68,24.64,24.66,259700.0,16.7584,16.7857,16.7584,16.772,259700.0
2011-09-07 13:35:00,24.66,24.67,24.63,24.64,229000.0,16.772,16.7788,16.7516,16.7584,229000.0
2011-09-07 13:40:00,24.65,24.67,24.63,24.64,236400.0,16.7652,16.7788,16.7516,16.7584,236400.0
2011-09-07 13:45:00,24.64,24.71,24.64,24.7,185100.0,16.7584,16.8061,16.7584,16.7993,185100.0
2011-09-07 13:50:00,24.71,24.72,24.69,24.72,109700.0,16.8061,16.8129,16.7925,16.8129,109700.0
2011-09-07 13:55:00,24.72,24.78,24.71,24.77,241600.0,16.8129,16.8537,16.8061,16.8469,241600.0
2011-09-07 14:00:00,24.77,24.82,24.75,24.81,263600.0,16.8469,16.8809,16.8333,16.8741,263600.0
2011-09-07 14:05:00,24.82,24.88,24.81,24.86,287000.0,16.8809,16.9217,16.8741,16.9081,287000.0
2011-09-07 14:10:00,24.86,24.88,24.84,24.87,200900.0,16.9081,16.9217,16.8945,16.9149,200900.0
2011-09-07 14:15:00,24.86,24.9,24.86,24.89,197600.0,16.9081,16.9353,16.9081,16.9285,197600.0
2011-09-07 14:20:00,24.89,24.89,24.84,24.87,223700.0,16.9285,16.9285,16.8945,16.9149,223700.0
2011-09-07 14:25:00,24.87,24.92,24.86,24.92,191600.0,16.9149,16.9489,16.9081,16.9489,191600.0
2011-09-07 14:30:00,24.92,24.94,24.91,24.93,299100.0,16.9489,16.9625,16.9421,16.9557,299100.0
2011-09-07 14:35:00,24.93,24.96,24.92,24.96,372100.0,16.9557,16.9761,16.9489,16.9761,372100.0
2011-09-07 14:40:00,24.95,24.99,24.95,24.99,261000.0,16.9693,16.9965,16.9693,16.9965,261000.0
2011-09-07 14:45:00,24.99,25.02,24.98,24.98,320300.0,16.9965,17.0169,16.9897,16.9897,320300.0
2011-09-07 14:50:00,24.99,24.99,24.93,24.93,265200.0,16.9965,16.9965,16.9557,16.9557,265200.0
2011-09-07 14:55:00,24.93,24.98,24.93,24.96,228700.0,16.9557,16.9897,16.9557,16.9761,228700.0
2011-09-07 15:00:00,24.95,24.96,24.92,24.92,246000.0,16.9693,16.9761,16.9489,16.9489,246000.0
2011-09-07 15:05:00,24.92,24.94,24.87,24.92,334400.0,16.9489,16.9625,16.9149,16.9489,334400.0
2011-09-07 15:10:00,24.93,24.94,24.88,24.92,269600.0,16.9557,16.9625,16.9217,16.9489,269600.0
2011-09-07 15:15:00,24.92,24.92,24.85,24.86,370600.0,16.9489,16.9489,16.9013,16.9081,370600.0
2011-09-07 15:20:00,24.86,24.88,24.84,24.85,431700.0,16.9081,16.9217,16.8945,16.9013,431700.0
2011-09-07 15:25:00,24.85,24.85,24.74,24.75,664500.0,16.9013,16.9013,16.8265,16.8333,664500.0
2011-09-07 15:30:00,24.75,24.78,24.72,24.75,584600.0,16.8333,16.8537,16.8129,16.8333,584600.0
2011-09-07 15:35:00,24.75,24.76,24.58,24.63,1085700.0,16.8333,16.8401,16.7176,16.7516,1085700.0
2011-09-07 15:40:00,24.64,24.72,24.64,24.71,826300.0,16.7584,16.8129,16.7584,16.8061,826300.0
2011-09-07 15:45:00,24.71,24.75,24.66,24.73,780800.0,16.8061,16.8333,16.772,16.8197,780800.0
2011-09-07 15:50:00,24.73,24.77,24.67,24.77,1270400.0,16.8197,16.8469,16.7788,16.8469,1270400.0
2011-09-07 15:55:00,24.77,24.96,24.76,24.94,3352800.0,16.8469,16.9761,16.8401,16.9625,3352800.0
2011-09-08 09:30:00,24.68,24.83,24.46,24.8,647300.0,16.7857,16.8877,16.636,16.8673,647300.0
2011-09-08 09:35:00,24.8,24.83,24.68,24.68,580300.0,16.8673,16.8877,16.7857,16.7857,580300.0
2011-09-08 09:40:00,24.68,24.69,24.54,24.65,1316100.0,16.7857,16.7925,16.6904,16.7652,1316100.0
2011-09-08 09:45:00,24.65,24.67,24.48,24.48,588900.0,16.7652,16.7788,16.6496,16.6496,588900.0
2011-09-08 09:50:00,24.49,24.5,24.36,24.4,590700.0,16.6564,16.6632,16.568,16.5952,590700.0
2011-09-08 09:55:00,24.4,24.41,24.28,24.41,500100.0,16.5952,16.602,16.5136,16.602,500100.0
2011-09-08 10:00:00,24.4,24.43,24.29,24.43,600200.0,16.5952,16.6156,16.5204,16.6156,600200.0
2011-09-08 10:05:00,24.43,24.5,24.38,24.49,520100.0,16.6156,16.6632,16.5816,16.6564,520100.0
2011-09-08 10:10:00,24.49,24.51,24.43,24.47,485800.0,16.6564,16.67,16.6156,16.6428,485800.0
2011-09-08 10:15:00,24.47,24.65,24.47,24.63,708700.0,16.6428,16.7652,16.6428,16.7516,708700.0
2011-09-08 10:20:00,24.62,24.65,24.49,24.49,435200.0,16.7448,16.7652,16.6564,16.6564,435200.0
2011-09-08 10:25:00,24.49,24.58,24.44,24.47,383000.0,16.6564,16.7176,16.6224,16.6428,383000.0
2011-09-08 10:30:00,24.46,24.67,24.46,24.64,497000.0,16.636,16.7788,16.636,16.7584,497000.0
2011-09-08 10:35:00,24.64,24.65,24.58,24.6,210900.0,16.7584,16.7652,16.7176,16.7312,210900.0
2011-09-08 10:40:00,24.61,24.68,24.61,24.64,284500.0,16.738,16.7857,16.738,16.7584,284500.0
2011-09-08 10:45:00,24.65,24.66,24.57,24.58,396700.0,16.7652,16.772,16.7108,16.7176,396700.0
2011-09-08 10:50:00,24.57,24.64,24.57,24.63,167400.0,16.7108,16.7584,16.7108,16.7516,167400.0
2011-09-08 10:55:00,24.63,24.73,24.63,24.7,451500.0,16.7516,16.8197,16.7516,16.7993,451500.0
2011-09-08 11:00:00,24.7,24.74,24.68,24.73,362800.0,16.7993,16.8265,16.7857,16.8197,362800.0
2011-09-08 11:05:00,24.73,24.78,24.73,24.76,442700.0,16.8197,16.8537,16.8197,16.8401,442700.0
2011-09-08 11:10:00,24.76,24.76,24.69,24.71,265000.0,16.8401,16.8401,16.7925,16.8061,265000.0
2011-09-08 11:15:00,24.71,24.71,24.63,24.63,267500.0,16.8061,16.8061,16.7516,16.7516,267500.0
2011-09-08 11:20:00,24.63,24.67,24.63,24.66,223000.0,16.7516,16.7788,16.7516,16.772,223000.0
2011-09-08 11:25:00,24.65,24.7,24.64,24.68,155600.0,16.7652,16.7993,16.7584,16.7857,155600.0
2011-09-08 11:30:00,24.68,24.74,24.67,24.68,272600.0,16.7857,16.8265,16.7788,16.7857,272600.0
2011-09-08 11:35:00,24.67,24.76,24.67,24.74,280500.0,16.7788,16.8401,16.7788,16.8265,280500.0
2011-09-08 11:40:00,24.74,24.74,24.69,24.69,174700.0,16.8265,16.8265,16.7925,16.7925,174700.0
2011-09-08 11:45:00,24.7,24.7,24.64,24.64,235900.0,16.7993,16.7993,16.7584,16.7584,235900.0
2011-09-08 11:50:00,24.64,24.7,24.56,24.57,364900.0,16.7584,16.7993,16.704,16.7108,364900.0
2011-09-08 11:55:00,24.56,24.57,24.5,24.52,351100.0,16.704,16.7108,16.6632,16.6768,351100.0
2011-09-08 12:00:00,24.52,24.55,24.47,24.54,365000.0,16.6768,16.6972,16.6428,16.6904,365000.0
2011-09-08 12:05:00,24.54,24.61,24.54,24.59,213100.0,16.6904,16.738,16.6904,16.7244,213100.0
2011-09-08 12:10:00,24.6,24.63,24.59,24.59,149100.0,16.7312,16.7516,16.7244,16.7244,149100.0
2011-09-08 12:15:00,24.6,24.64,24.58,24.63,173600.0,16.7312,16.7584,16.7176,16.7516,173600.0
2011-09-08 12:20:00,24.64,24.66,24.62,24.64,140700.0,16.7584,16.772,16.7448,16.7584,140700.0
2011-09-08 12:25:00,24.63,24.64,24.57,24.58,129200.0,16.7516,16.7584,16.7108,16.7176,129200.0
2011-09-08 12:30:00,24.58,24.58,24.52,24.58,195700.0,16.7176,16.7176,16.6768,16.7176,195700.0
2011-09-08 12:35:00,24.58,24.64,24.57,24.57,135300.0,16.7176,16.7584,16.7108,16.7108,135300.0
2011-09-08 12:40:00,24.58,24.62,24.56,24.59,81300.0,16.7176,16.7448,16.704,16.7244,81300.0
2011-09-08 12:45:00,24.59,24.63,24.55,24.61,137000.0,16.7244,16.7516,16.6972,16.738,137000.0
2011-09-08 12:50:00,24.6,24.7,24.6,24.69,122600.0,16.7312,16.7993,16.7312,16.7925,122600.0
2011-09-08 12:55:00,24.69,24.7,24.64,24.67,196700.0,16.7925,16.7993,16.7584,16.7788,196700.0
2011-09-08 13:00:00,24.68,24.68,24.62,24.63,99100.0,16.7857,16.7857,16.7448,16.7516,99100.0
2011-09-08 13:05:00,24.63,24.67,24.6,24.65,80700.0,16.7516,16.7788,16.7312,16.7652,80700.0
2011-09-08 13:10:00,24.65,24.65,24.58,24.58,72400.0,16.7652,16.7652,16.7176,16.7176,72400.0
2011-09-08 13:15:00,24.59,24.64,24.58,24.63,118500.0,16.7244,16.7584,16.7176,16.7516,118500.0
2011-09-08 13:20:00,24.62,24.63,24.57,24.6,130100.0,16.7448,16.7516,16.7108,16.7312,130100.0
2011-09-08 13:25:00,24.61,24.64,24.59,24.61,152300.0,16.738,16.7584,16.7244,16.738,152300.0
2011-09-08 13:30:00,24.61,24.67,24.47,24.52,793000.0,16.738,16.7788,16.6428,16.6768,793000.0
2011-09-08 13:35:00,24.51,24.6,24.51,24.56,202500.0,16.67,16.7312,16.67,16.704,202500.0
2011-09-08 13:40:00,24.56,24.56,24.4,24.41,317100.0,16.704,16.704,16.5952,16.602,317100.0
2011-09-08 13:45:00,24.41,24.48,24.4,24.46,308900.0,16.602,16.6496,16.5952,16.636,308900.0
2011-09-08 13:50:00,24.46,24.48,24.4,24.46,327500.0,16.636,16.6496,16.5952,16.636,327500.0
2011-09-08 13:55:00,24.46,24.46,24.41,24.44,306500.0,16.636,16.636,16.602,16.6224,306500.0
2011-09-08 14:00:00,24.44,24.46,24.36,24.46,282700.0,16.6224,16.636,16.568,16.636,282700.0
2011-09-08 14:05:00,24.46,24.5,24.43,24.47,299800.0,16.636,16.6632,16.6156,16.6428,299800.0
2011-09-08 14:10:00,24.46,24.47,24.41,24.45,165400.0,16.636,16.6428,16.602,16.6292,165400.0
2011-09-08 14:15:00,24.45,24.49,24.44,24.46,465200.0,16.6292,16.6564,16.6224,16.636,465200.0
2011-09-08 14:20:00,24.45,24.45,24.35,24.36,183900.0,16.6292,16.6292,16.5612,16.568,183900.0
2011-09-08 14:25:00,24.37,24.39,24.32,24.36,320100.0,16.5748,16.5884,16.5408,16.568,320100.0
2011-09-08 14:30:00,24.36,24.46,24.34,24.45,319000.0,16.568,16.636,16.5544,16.6292,319000.0
2011-09-08 14:35:00,24.45,24.47,24.41,24.43,127900.0,16.6292,16.6428,16.602,16.6156,127900.0
2011-09-08 14:40:00,24.43,24.45,24.4,24.42,195700.0,16.6156,16.6292,16.5952,16.6088,195700.0
2011-09-08 14:45:00,24.42,24.43,24.37,24.4,244500.0,16.6088,16.6156,16.5748,16.5952,244500.0
2011-09-08 14:50:00,24.39,24.45,24.36,24.37,211600.0,16.5884,16.6292,16.568,16.5748,211600.0
2011-09-08 14:55:00,24.36,24.44,24.36,24.43,96300.0,16.568,16.6224,16.568,16.6156,96300.0
2011-09-08 15:00:00,24.42,24.43,24.34,24.35,216500.0,16.6088,16.6156,16.5544,16.5612,216500.0
2011-09-08 15:05:00,24.36,24.36,24.3,24.36,302400.0,16.568,16.568,16.5272,16.568,302400.0
2011-09-08 15:10:00,24.35,24.36,24.28,24.29,262900.0,16.5612,16.568,16.5136,16.5204,262900.0
2011-09-08 15:15:00,24.29,24.32,24.28,24.31,196800.0,16.5204,16.5408,16.5136,16.534,196800.0
2011-09-08 15:20:00,24.31,24.41,24.3,24.4,393800.0,16.534,16.602,16.5272,16.5952,393800.0
2011-09-08 15:25:00,24.4,24.45,24.36,24.45,241700.0,16.5952,16.6292,16.568,16.6292,241700.0
2011-09-08 15:30:00,24.45,24.49,24.4,24.46,544500.0,16.6292,16.6564,16.5952,16.636,544500.0
2011-09-08 15:35:00,24.47,24.5,24.44,24.5,673100.0,16.6428,16.6632,16.6224,16.6632,673100.0
2011-09-08 15:40:00,24.5,24.6,24.49,24.58,607900.0,16.6632,16.7312,16.6564,16.7176,607900.0
2011-09-08 15:45:00,24.58,24.6,24.51,24.56,653800.0,16.7176,16.7312,16.67,16.704,653800.0
2011-09-08 15:50:00,24.56,24.56,24.45,24.46,696900.0,16.704,16.704,16.6292,16.636,696900.0
2011-09-08 15:55:00,24.47,24.48,24.4,24.41,1866000.0,16.6428,16.6496,16.5952,16.602,1866000.0
2011-09-09 09:30:00,24.06,24.13,23.97,24.11,614200.0,16.364,16.4116,16.3028,16.398,614200.0
2011-09-09 09:35:00,24.11,24.12,23.93,24.07,551000.0,16.398,16.4048,16.2756,16.3708,551000.0
2011-09-09 09:40:00,24.07,24.09,23.87,23.92,506100.0,16.3708,16.3844,16.2347,16.2688,506100.0
2011-09-09 09:45:00,23.92,24.04,23.88,24.03,470200.0,16.2688,16.3504,16.2415,16.3436,470200.0
2011-09-09 09:50:00,24.04,24.04,23.9,24.02,529200.0,16.3504,16.3504,16.2551,16.3368,529200.0
2011-09-09 09:55:00,24.02,24.08,23.96,23.98,595900.0,16.3368,16.3776,16.296,16.3096,595900.0
2011-09-09 10:00:00,23.98,24.14,23.98,24.03,431900.0,16.3096,16.4184,16.3096,16.3436,431900.0
2011-09-09 10:05:00,24.04,24.05,23.95,23.97,315200.0,16.3504,16.3572,16.2892,16.3028,315200.0
2011-09-09 10:10:00,23.96,23.99,23.91,23.91,254000.0,16.296,16.3164,16.2619,16.2619,254000.0
2011-09-09 10:15:00,23.92,24.02,23.91,23.98,224600.0,16.2688,16.3368,16.2619,16.3096,224600.0
2011-09-09 10:20:00,23.98,24.04,23.94,24.04,316500.0,16.3096,16.3504,16.2824,16.3504,316500.0
2011-09-09 10:25:00,24.05,24.18,24.04,24.17,612800.0,16.3572,16.4456,16.3504,16.4388,612800.0
2011-09-09 10:30:00,24.17,24.19,24.06,24.07,458600.0,16.4388,16.4524,16.364,16.3708,458600.0
2011-09-09 10:35:00,24.06,24.12,24.03,24.09,449100.0,16.364,16.4048,16.3436,16.3844,449100.0
2011-09-09 10:40:00,24.09,24.13,24.05,24.1,319400.0,16.3844,16.4116,16.3572,16.3912,319400.0
2011-09-09 10:45:00,24.1,24.2,24.08,24.2,362100.0,16.3912,16.4592,16.3776,16.4592,362100.0
2011-09-09 10:50:00,24.2,24.26,24.16,24.17,371200.0,16.4592,16.5,16.432,16.4388,371200.0
2011-09-09 10:55:00,24.17,24.18,24.06,24.06,280700.0,16.4388,16.4456,16.364,16.364,280700.0
2011-09-09 11:00:00,24.07,24.15,24.04,24.13,312700.0,16.3708,16.4252,16.3504,16.4116,312700.0
2011-09-09 11:05:00,24.13,24.19,24.12,24.19,318100.0,16.4116,16.4524,16.4048,16.4524,318100.0
2011-09-09 11:10:00,24.19,24.28,24.02,24.04,606700.0,16.4524,16.5136,16.3368,16.3504,606700.0
2011-09-09 11:15:00,24.04,24.07,23.98,24.01,491500.0,16.3504,16.3708,16.3096,16.33,491500.0
2011-09-09 11:20:00,24.01,24.01,23.76,23.83,756700.0,16.33,16.33,16.1599,16.2075,756700.0
2011-09-09 11:25:00,23.83,23.86,23.75,23.76,657800.0,16.2075,16.2279,16.1531,16.1599,657800.0
2011-09-09 11:30:00,23.75,23.82,23.73,23.79,603600.0,16.1531,16.2007,16.1395,16.1803,603600.0
2011-09-09 11:35:00,23.8,23.8,23.74,23.76,321000.0,16.1871,16.1871,16.1463,16.1599,321000.0
2011-09-09 11:40:00,23.75,23.77,23.62,23.66,474100.0,16.1531,16.1667,16.0647,16.0919,474100.0
2011-09-09 11:45:00,23.66,23.67,23.58,23.59,403200.0,16.0919,16.0987,16.0375,16.0443,403200.0
2011-09-09 11:50:00,23.59,23.6,23.5,23.58,745500.0,16.0443,16.0511,15.9831,16.0375,745500.0
2011-09-09 11:55:00,23.58,23.66,23.57,23.6,328200.0,16.0375,16.0919,16.0307,16.0511,328200.0
2011-09-09 12:00:00,23.6,23.67,23.58,23.59,845000.0,16.0511,16.0987,16.0375,16.0443,845000.0
2011-09-09 12:05:00,23.59,23.6,23.52,23.52,279600.0,16.0443,16.0511,15.9967,15.9967,279600.0
2011-09-09 12:10:00,23.52,23.54,23.47,23.5,514800.0,15.9967,16.0103,15.9627,15.9831,514800.0
2011-09-09 12:15:00,23.5,23.59,23.5,23.58,383600.0,15.9831,16.0443,15.9831,16.0375,383600.0
2011-09-09 12:20:00,23.58,23.67,23.57,23.64,355000.0,16.0375,16.0987,16.0307,16.0783,355000.0
2011-09-09 12:25:00,23.64,23.66,23.6,23.62,211100.0,16.0783,16.0919,16.0511,16.0647,211100.0
2011-09-09 12:30:00,23.63,23.65,23.61,23.65,756800.0,16.0715,16.0851,16.0579,16.0851,756800.0
2011-09-09 12:35:00,23.64,23.74,23.61,23.7,655700.0,16.0783,16.1463,16.0579,16.1191,655700.0
2011-09-09 12:40:00,23.7,23.7,23.64,23.66,256700.0,16.1191,16.1191,16.0783,16.0919,256700.0
2011-09-09 12:45:00,23.65,23.74,23.65,23.71,312100.0,16.0851,16.1463,16.0851,16.1259,312100.0
2011-09-09 12:50:00,23.71,23.71,23.66,23.68,456100.0,16.1259,16.1259,16.0919,16.1055,456100.0
2011-09-09 12:55:00,23.67,23.86,23.66,23.86,745800.0,16.0987,16.2279,16.0919,16.2279,745800.0
2011-09-09 13:00:00,23.86,23.87,23.74,23.8,525600.0,16.2279,16.2347,16.1463,16.1871,525600.0
2011-09-09 13:05:00,23.79,23.91,23.79,23.89,341700.0,16.1803,16.2619,16.1803,16.2483,341700.0
2011-09-09 13:10:00,23.88,23.95,23.86,23.94,332300.0,16.2415,16.2892,16.2279,16.2824,332300.0
2011-09-09 13:15:00,23.94,23.97,23.82,23.82,245200.0,16.2824,16.3028,16.2007,16.2007,245200.0
2011-09-09 13:20:00,23.83,23.87,23.74,23.76,283500.0,16.2075,16.2347,16.1463,16.1599,283500.0
2011-09-09 13:25:00,23.76,23.8,23.74,23.8,188700.0,16.1599,16.1871,16.1463,16.1871,188700.0
2011-09-09 13:30:00,23.8,23.8,23.71,23.73,183400.0,16.1871,16.1871,16.1259,16.1395,183400.0
2011-09-09 13:35:00,23.72,23.76,23.68,23.72,289100.0,16.1327,16.1599,16.1055,16.1327,289100.0
2011-09-09 13:40:00,23.72,23.77,23.7,23.77,302900.0,16.1327,16.1667,16.1191,16.1667,302900.0
2011-09-09 13:45:00,23.76,23.77,23.67,23.67,228000.0,16.1599,16.1667,16.0987,16.0987,228000.0
2011-09-09 13:50:00,23.67,23.71,23.65,23.69,149700.0,16.0987,16.1259,16.0851,16.1123,149700.0
2011-09-09 13:55:00,23.69,23.71,23.67,23.69,142100.0,16.1123,16.1259,16.0987,16.1123,142100.0
2011-09-09 14:00:00,23.7,23.72,23.67,23.7,190600.0,16.1191,16.1327,16.0987,16.1191,190600.0
2011-09-09 14:05:00,23.7,23.75,23.67,23.73,180000.0,16.1191,16.1531,16.0987,16.1395,180000.0
2011-09-09 14:10:00,23.73,23.74,23.61,23.62,264500.0,16.1395,16.1463,16.0579,16.0647,264500.0
2011-09-09 14:15:00,23.62,23.66,23.59,23.62,387800.0,16.0647,16.0919,16.0443,16.0647,387800.0
2011-09-09 14:20:00,23.62,23.67,23.6,23.63,213400.0,16.0647,16.0987,16.0511,16.0715,213400.0
2011-09-09 14:25:00,23.63,23.65,23.56,23.58,271400.0,16.0715,16.0851,16.0239,16.0375,271400.0
2011-09-09 14:30:00,23.59,23.59,23.53,23.54,302200.0,16.0443,16.0443,16.0035,16.0103,302200.0
2011-09-09 14:35:00,23.54,23.58,23.51,23.56,432800.0,16.0103,16.0375,15.9899,16.0239,432800.0
2011-09-09 14:40:00,23.56,23.7,23.56,23.67,239300.0,16.0239,16.1191,16.0239,16.0987,239300.0
2011-09-09 14:45:00,23.68,23.69,23.55,23.55,314900.0,16.1055,16.1123,16.0171,16.0171,314900.0
2011-09-09 14:50:00,23.56,23.56,23.52,23.54,444300.0,16.0239,16.0239,15.9967,16.0103,444300.0
2011-09-09 14:55:00,23.54,23.56,23.51,23.53,342500.0,16.0103,16.0239,15.9899,16.0035,342500.0
2011-09-09 15:00:00,23.53,23.53,23.48,23.49,762200.0,16.0035,16.0035,15.9695,15.9763,762200.0
2011-09-09 15:05:00,23.49,23.51,23.46,23.49,634000.0,15.9763,15.9899,15.9559,15.9763,634000.0
2011-09-09 15:10:00,23.49,23.52,23.45,23.51,561500.0,15.9763,15.9967,15.9491,15.9899,561500.0
2011-09-09 15:15:00,23.51,23.56,23.46,23.55,465000.0,15.9899,16.0239,15.9559,16.0171,465000.0
2011-09-09 15:20:00,23.55,23.55,23.48,23.49,628800.0,16.0171,16.0171,15.9695,15.9763,628800.0
2011-09-09 15:25:00,23.49,23.51,23.43,23.44,499200.0,15.9763,15.9899,15.9355,15.9423,499200.0
2011-09-09 15:30:00,23.44,23.52,23.43,23.46,679800.0,15.9423,15.9967,15.9355,15.9559,679800.0
2011-09-09 15:35:00,23.47,23.64,23.45,23.64,1124300.0,15.9627,16.0783,15.9491,16.0783,1124300.0
2011-09-09 15:40:00,23.64,23.64,23.57,23.61,850900.0,16.0783,16.0783,16.0307,16.0579,850900.0
2011-09-09 15:45:00,23.62,23.69,23.58,23.68,1214100.0,16.0647,16.1123,16.0375,16.1055,1214100.0
2011-09-09 15:50:00,23.68,23.69,23.61,23.65,1297300.0,16.1055,16.1123,16.0579,16.0851,1297300.0
2011-09-09 15:55:00,23.65,23.66,23.52,23.53,2810700.0,16.0851,16.0919,15.9967,16.0035,2810700.0
2011-09-12 09:30:00,23.04,23.61,23.0,23.6,997900.0,15.6702,16.0579,15.643,16.0511,997900.0
2011-09-12 09:35:00,23.59,23.73,23.48,23.64,1299900.0,16.0443,16.1395,15.9695,16.0783,1299900.0
2011-09-12 09:40:00,23.63,23.65,23.49,23.55,987200.0,16.0715,16.0851,15.9763,16.0171,987200.0
2011-09-12 09:45:00,23.54,23.64,23.53,23.57,593100.0,16.0103,16.0783,16.0035,16.0307,593100.0
2011-09-12 09:50:00,23.56,23.8,23.55,23.79,663000.0,16.0239,16.1871,16.0171,16.1803,663000.0
2011-09-12 09:55:00,23.78,23.88,23.74,23.75,650100.0,16.1735,16.2415,16.1463,16.1531,650100.0
2011-09-12 10:00:00,23.75,23.79,23.65,23.75,591300.0,16.1531,16.1803,16.0851,16.1531,591300.0
2011-09-12 10:05:00,23.76,23.88,23.74,23.82,431500.0,16.1599,16.2415,16.1463,16.2007,431500.0
2011-09-12 10:10:00,23.83,23.9,23.78,23.79,830300.0,16.2075,16.2551,16.1735,16.1803,830300.0
2011-09-12 10:15:00,23.79,23.81,23.7,23.73,561900.0,16.1803,16.1939,16.1191,16.1395,561900.0
2011-09-12 10:20:00,23.73,23.83,23.73,23.75,337400.0,16.1395,16.2075,16.1395,16.1531,337400.0
2011-09-12 10:25:00,23.74,23.78,23.7,23.71,305000.0,16.1463,16.1735,16.1191,16.1259,305000.0
2011-09-12 10:30:00,23.71,23.78,23.7,23.71,420500.0,16.1259,16.1735,16.1191,16.1259,420500.0
2011-09-12 10:35:00,23.72,23.79,23.7,23.78,475500.0,16.1327,16.1803,16.1191,16.1735,475500.0
2011-09-12 10:40:00,23.78,23.83,23.7,23.73,390200.0,16.1735,16.2075,16.1191,16.1395,390200.0
2011-09-12 10:45:00,23.71,23.72,23.61,23.65,485200.0,16.1259,16.1327,16.0579,16.0851,485200.0
2011-09-12 10:50:00,23.65,23.68,23.63,23.66,316200.0,16.0851,16.1055,16.0715,16.0919,316200.0
2011-09-12 10:55:00,23.66,23.66,23.59,23.6,598700.0,16.0919,16.0919,16.0443,16.0511,598700.0
2011-09-12 11:00:00,23.6,23.64,23.57,23.59,193300.0,16.0511,16.0783,16.0307,16.0443,193300.0
2011-09-12 11:05:00,23.59,23.69,23.59,23.65,173200.0,16.0443,16.1123,16.0443,16.0851,173200.0
2011-09-12 11:10:00,23.65,23.66,23.56,23.63,181100.0,16.0851,16.0919,16.0239,16.0715,181100.0
2011-09-12 11:15:00,23.64,23.69,23.63,23.68,190300.0,16.0783,16.1123,16.0715,16.1055,190300.0
2011-09-12 11:20:00,23.67,23.76,23.66,23.72,279000.0,16.0987,16.1599,16.0919,16.1327,279000.0
2011-09-12 11:25:00,23.71,23.8,23.71,23.76,377300.0,16.1259,16.1871,16.1259,16.1599,377300.0
2011-09-12 11:30:00,23.76,23.82,23.75,23.78,453900.0,16.1599,16.2007,16.1531,16.1735,453900.0
2011-09-12 11:35:00,23.78,23.81,23.75,23.76,1441800.0,16.1735,16.1939,16.1531,16.1599,1441800.0
2011-09-12 11:40:00,23.76,23.77,23.74,23.76,809800.0,16.1599,16.1667,16.1463,16.1599,809800.0
2011-09-12 11:45:00,23.76,23.76,23.6,23.62,647400.0,16.1599,16.1599,16.0511,16.0647,647400.0
2011-09-12 11:50:00,23.62,23.62,23.53,23.53,764100.0,16.0647,16.0647,16.0035,16.0035,764100.0
2011-09-12 11:55:00,23.53,23.54,23.46,23.48,421000.0,16.0035,16.0103,15.9559,15.9695,421000.0
2011-09-12 12:00:00,23.48,23.61,23.48,23.55,501000.0,15.9695,16.0579,15.9695,16.0171,501000.0
2011-09-12 12:05:00,23.55,23.56,23.49,23.5,355700.0,16.0171,16.0239,15.9763,15.9831,355700.0
2011-09-12 12:10:00,23.51,23.54,23.46,23.49,225000.0,15.9899,16.0103,15.9559,15.9763,225000.0
2011-09-12 12:15:00,23.49,23.51,23.47,23.47,262600.0,15.9763,15.9899,15.9627,15.9627,262600.0
2011-09-12 12:20:00,23.47,23.53,23.46,23.53,216300.0,15.9627,16.0035,15.9559,16.0035,216300.0
2011-09-12 12:25:00,23.53,23.63,23.52,23.63,270400.0,16.0035,16.0715,15.9967,16.0715,270400.0
2011-09-12 12:30:00,23.64,23.64,23.5,23.55,280900.0,16.0783,16.0783,15.9831,16.0171,280900.0
2011-09-12 12:35:00,23.55,23.58,23.53,23.53,215400.0,16.0171,16.0375,16.0035,16.0035,215400.0
2011-09-12 12:40:00,23.53,23.54,23.46,23.48,215100.0,16.0035,16.0103,15.9559,15.9695,215100.0
2011-09-12 12:45:00,23.48,23.51,23.46,23.46,130700.0,15.9695,15.9899,15.9559,15.9559,130700.0
2011-09-12 12:50:00,23.46,23.53,23.45,23.51,126100.0,15.9559,16.0035,15.9491,15.9899,126100.0
2011-09-12 12:55:00,23.52,23.57,23.49,23.56,164400.0,15.9967,16.0307,15.9763,16.0239,164400.0
2011-09-12 13:00:00,23.55,23.64,23.54,23.61,372900.0,16.0171,16.0783,16.0103,16.0579,372900.0
2011-09-12 13:05:00,23.61,23.65,23.53,23.53,329300.0,16.0579,16.0851,16.0035,16.0035,329300.0
2011-09-12 13:10:00,23.53,23.59,23.51,23.54,183100.0,16.0035,16.0443,15.9899,16.0103,183100.0
2011-09-12 13:15:00,23.53,23.54,23.45,23.48,165600.0,16.0035,16.0103,15.9491,15.9695,165600.0
2011-09-12 13:20:00,23.48,23.48,23.45,23.45,118200.0,15.9695,15.9695,15.9491,15.9491,118200.0
2011-09-12 13:25:00,23.46,23.51,23.45,23.48,288400.0,15.9559,15.9899,15.9491,15.9695,288400.0
2011-09-12 13:30:00,23.49,23.49,23.45,23.46,333800.0,15.9763,15.9763,15.9491,15.9559,333800.0
2011-09-12 13:35:00,23.45,23.51,23.45,23.5,384400.0,15.9491,15.9899,15.9491,15.9831,384400.0
2011-09-12 13:40:00,23.5,23.54,23.49,23.54,261600.0,15.9831,16.0103,15.9763,16.0103,261600.0
2011-09-12 13:45:00,23.54,23.58,23.49,23.56,364300.0,16.0103,16.0375,15.9763,16.0239,364300.0
2011-09-12 13:50:00,23.57,23.63,23.55,23.57,335300.0,16.0307,16.0715,16.0171,16.0307,335300.0
2011-09-12 13:55:00,23.57,23.58,23.51,23.54,237400.0,16.0307,16.0375,15.9899,16.0103,237400.0
2011-09-12 14:00:00,23.54,23.57,23.51,23.51,563800.0,16.0103,16.0307,15.9899,15.9899,563800.0
2011-09-12 14:05:00,23.51,23.53,23.45,23.51,326500.0,15.9899,16.0035,15.9491,15.9899,326500.0
2011-09-12 14:10:00,23.51,23.51,23.41,23.49,576700.0,15.9899,15.9899,15.9219,15.9763,576700.0
2011-09-12 14:15:00,23.5,23.53,23.46,23.47,462300.0,15.9831,16.0035,15.9559,15.9627,462300.0
2011-09-12 14:20:00,23.47,23.58,23.46,23.55,378200.0,15.9627,16.0375,15.9559,16.0171,378200.0
2011-09-12 14:25:00,23.55,23.59,23.52,23.55,459800.0,16.0171,16.0443,15.9967,16.0171,459800.0
2011-09-12 14:30:00,23.55,23.63,23.54,23.61,331800.0,16.0171,16.0715,16.0103,16.0579,331800.0
2011-09-12 14:35:00,23.62,23.8,23.61,23.69,1207700.0,16.0647,16.1871,16.0579,16.1123,1207700.0
2011-09-12 14:40:00,23.69,23.87,23.69,23.85,826500.0,16.1123,16.2347,16.1123,16.2211,826500.0
2011-09-12 14:45:00,23.84,23.85,23.75,23.79,407700.0,16.2143,16.2211,16.1531,16.1803,407700.0
2011-09-12 14:50:00,23.79,23.79,23.71,23.71,280100.0,16.1803,16.1803,16.1259,16.1259,280100.0
2011-09-12 14:55:00,23.71,23.74,23.65,23.69,292000.0,16.1259,16.1463,16.0851,16.1123,292000.0
2011-09-12 15:00:00,23.69,23.74,23.63,23.69,391100.0,16.1123,16.1463,16.0715,16.1123,391100.0
2011-09-12 15:05:00,23.69,23.7,23.6,23.61,458700.0,16.1123,16.1191,16.0511,16.0579,458700.0
2011-09-12 15:10:00,23.61,23.68,23.6,23.61,463500.0,16.0579,16.1055,16.0511,16.0579,463500.0
2011-09-12 15:15:00,23.61,23.64,23.57,23.64,557300.0,16.0579,16.0783,16.0307,16.0783,557300.0
2011-09-12 15:20:00,23.64,23.75,23.57,23.75,622100.0,16.0783,16.1531,16.0307,16.1531,622100.0
2011-09-12 15:25:00,23.74,23.77,23.69,23.76,800100.0,16.1463,16.1667,16.1123,16.1599,800100.0
2011-09-12 15:30:00,23.76,23.87,23.74,23.82,1013200.0,16.1599,16.2347,16.1463,16.2007,1013200.0
2011-09-12 15:35:00,23.82,23.86,23.76,23.85,543600.0,16.2007,16.2279,16.1599,16.2211,543600.0
2011-09-12 15:40:00,23.84,23.9,23.8,23.88,729800.0,16.2143,16.2551,16.1871,16.2415,729800.0
2011-09-12 15:45:00,23.88,23.96,23.87,23.92,1389800.0,16.2415,16.296,16.2347,16.2688,1389800.0
2011-09-12 15:50:00,23.92,24.15,23.9,24.06,1643300.0,16.2688,16.4252,16.2551,16.364,1643300.0
2011-09-12 15:55:00,24.07,24.13,24.02,24.1,2788100.0,16.3708,16.4116,16.3368,16.3912,2788100.0
2011-09-13 09:30:00,24.34,24.47,24.27,24.41,1053400.0,16.5544,16.6428,16.5068,16.602,1053400.0
2011-09-13 09:35:00,24.42,24.42,24.2,24.3,739900.0,16.6088,16.6088,16.4592,16.5272,739900.0
2011-09-13 09:40:00,24.3,24.4,24.21,24.36,903200.0,16.5272,16.5952,16.466,16.568,903200.0
2011-09-13 09:45:00,24.36,24.61,24.32,24.6,1071600.0,16.568,16.738,16.5408,16.7312,1071600.0
2011-09-13 09:50:00,24.6,24.65,24.59,24.64,898300.0,16.7312,16.7652,16.7244,16.7584,898300.0
2011-09-13 09:55:00,24.64,24.81,24.6,24.78,940000.0,16.7584,16.8741,16.7312,16.8537,940000.0
2011-09-13 10:00:00,24.78,24.85,24.71,24.79,736300.0,16.8537,16.9013,16.8061,16.8605,736300.0
2011-09-13 10:05:00,24.8,24.91,24.78,24.86,832400.0,16.8673,16.9421,16.8537,16.9081,832400.0
2011-09-13 10:10:00,24.85,24.86,24.71,24.72,588300.0,16.9013,16.9081,16.8061,16.8129,588300.0
2011-09-13 10:15:00,24.72,24.75,24.68,24.69,270700.0,16.8129,16.8333,16.7857,16.7925,270700.0
2011-09-13 10:20:00,24.69,24.76,24.66,24.7,387100.0,16.7925,16.8401,16.772,16.7993,387100.0
2011-09-13 10:25:00,24.71,24.73,24.6,24.63,463200.0,16.8061,16.8197,16.7312,16.7516,463200.0
2011-09-13 10:30:00,24.62,24.66,24.51,24.53,437500.0,16.7448,16.772,16.67,16.6836,437500.0
2011-09-13 10:35:00,24.53,24.61,24.52,24.61,349200.0,16.6836,16.738,16.6768,16.738,349200.0
2011-09-13 10:40:00,24.61,24.63,24.55,24.63,321800.0,16.738,16.7516,16.6972,16.7516,321800.0
2011-09-13 10:45:00,24.63,24.69,24.56,24.6,264400.0,16.7516,16.7925,16.704,16.7312,264400.0
2011-09-13 10:50:00,24.6,24.66,24.48,24.5,373800.0,16.7312,16.772,16.6496,16.6632,373800.0
2011-09-13 10:55:00,24.5,24.55,24.47,24.51,245000.0,16.6632,16.6972,16.6428,16.67,245000.0
2011-09-13 11:00:00,24.51,24.56,24.44,24.44,258200.0,16.67,16.704,16.6224,16.6224,258200.0
2011-09-13 11:05:00,24.45,24.46,24.38,24.43,293500.0,16.6292,16.636,16.5816,16.6156,293500.0
2011-09-13 11:10:00,24.44,24.5,24.43,24.5,326800.0,16.6224,16.6632,16.6156,16.6632,326800.0
2011-09-13 11:15:00,24.49,24.52,24.4,24.42,342700.0,16.6564,16.6768,16.5952,16.6088,342700.0
2011-09-13 11:20:00,24.41,24.45,24.39,24.42,239300.0,16.602,16.6292,16.5884,16.6088,239300.0
2011-09-13 11:25:00,24.41,24.44,24.34,24.44,304100.0,16.602,16.6224,16.5544,16.6224,304100.0
2011-09-13 11:30:00,24.44,24.48,24.4,24.48,430400.0,16.6224,16.6496,16.5952,16.6496,430400.0
2011-09-13 11:35:00,24.47,24.58,24.46,24.54,231900.0,16.6428,16.7176,16.636,16.6904,231900.0
2011-09-13 11:40:00,24.53,24.57,24.5,24.57,194700.0,16.6836,16.7108,16.6632,16.7108,194700.0
2011-09-13 11:45:00,24.56,24.6,24.48,24.49,247300.0,16.704,16.7312,16.6496,16.6564,247300.0
2011-09-13 11:50:00,24.49,24.51,24.45,24.48,202600.0,16.6564,16.67,16.6292,16.6496,202600.0
2011-09-13 11:55:00,24.48,24.53,24.45,24.45,143800.0,16.6496,16.6836,16.6292,16.6292,143800.0
2011-09-13 12:00:00,24.45,24.45,24.37,24.41,495000.0,16.6292,16.6292,16.5748,16.602,495000.0
2011-09-13 12:05:00,24.4,24.48,24.39,24.47,208500.0,16.5952,16.6496,16.5884,16.6428,208500.0
2011-09-13 12:10:00,24.48,24.49,24.42,24.46,211800.0,16.6496,16.6564,16.6088,16.636,211800.0
2011-09-13 12:15:00,24.47,24.49,24.43,24.43,253800.0,16.6428,16.6564,16.6156,16.6156,253800.0
2011-09-13 12:20:00,24.43,24.47,24.4,24.41,121000.0,16.6156,16.6428,16.5952,16.602,121000.0
2011-09-13 12:25:00,24.41,24.44,24.38,24.42,146500.0,16.602,16.6224,16.5816,16.6088,146500.0
2011-09-13 12:30:00,24.42,24.43,24.35,24.38,199500.0,16.6088,16.6156,16.5612,16.5816,199500.0
2011-09-13 12:35:00,24.38,24.44,24.37,24.41,212300.0,16.5816,16.6224,16.5748,16.602,212300.0
2011-09-13 12:40:00,24.4,24.43,24.37,24.4,201400.0,16.5952,16.6156,16.5748,16.5952,201400.0
2011-09-13 12:45:00,24.39,24.43,24.38,24.38,176200.0,16.5884,16.6156,16.5816,16.5816,176200.0
2011-09-13 12:50:00,24.38,24.41,24.38,24.39,112200.0,16.5816,16.602,16.5816,16.5884,112200.0
2011-09-13 12:55:00,24.39,24.44,24.36,24.41,183800.0,16.5884,16.6224,16.568,16.602,183800.0
2011-09-13 13:00:00,24.41,24.47,24.41,24.45,326200.0,16.602,16.6428,16.602,16.6292,326200.0
2011-09-13 13:05:00,24.46,24.51,24.45,24.46,192400.0,16.636,16.67,16.6292,16.636,192400.0
2011-09-13 13:10:00,24.45,24.47,24.42,24.47,194500.0,16.6292,16.6428,16.6088,16.6428,194500.0
2011-09-13 13:15:00,24.47,24.47,24.41,24.42,145200.0,16.6428,16.6428,16.602,16.6088,145200.0
2011-09-13 13:20:00,24.41,24.42,24.4,24.42,116400.0,16.602,16.6088,16.5952,16.6088,116400.0
2011-09-13 13:25:00,24.42,24.44,24.41,24.41,143000.0,16.6088,16.6224,16.602,16.602,143000.0
2011-09-13 13:30:00,24.42,24.43,24.34,24.37,306800.0,16.6088,16.6156,16.5544,16.5748,306800.0
2011-09-13 13:35:00,24.36,24.37,24.31,24.35,274700.0,16.568,16.5748,16.534,16.5612,274700.0
2011-09-13 13:40:00,24.35,24.4,24.35,24.39,172500.0,16.5612,16.5952,16.5612,16.5884,172500.0
2011-09-13 13:45:00,24.39,24.47,24.38,24.46,202800.0,16.5884,16.6428,16.5816,16.636,202800.0
2011-09-13 13:50:00,24.46,24.51,24.44,24.51,245600.0,16.636,16.67,16.6224,16.67,245600.0
2011-09-13 13:55:00,24.51,24.51,24.4,24.44,309600.0,16.67,16.67,16.5952,16.6224,309600.0
2011-09-13 14:00:00,24.44,24.46,24.39,24.46,253800.0,16.6224,16.636,16.5884,16.636,253800.0
2011-09-13 14:05:00,24.46,24.49,24.42,24.46,341800.0,16.636,16.6564,16.6088,16.636,341800.0
2011-09-13 14:10:00,24.46,24.49,24.41,24.45,226800.0,16.636,16.6564,16.602,16.6292,226800.0
2011-09-13 14:15:00,24.45,24.51,24.44,24.47,179000.0,16.6292,16.67,16.6224,16.6428,179000.0
2011-09-13 14:20:00,24.47,24.56,24.46,24.56,480300.0,16.6428,16.704,16.636,16.704,480300.0
2011-09-13 14:25:00,24.56,24.59,24.51,24.58,245400.0,16.704,16.7244,16.67,16.7176,245400.0
2011-09-13 14:30:00,24.58,24.61,24.56,24.59,262400.0,16.7176,16.738,16.704,16.7244,262400.0
2011-09-13 14:35:00,24.59,24.61,24.53,24.54,129300.0,16.7244,16.738,16.6836,16.6904,129300.0
2011-09-13 14:40:00,24.54,24.59,24.51,24.52,241300.0,16.6904,16.7244,16.67,16.6768,241300.0
2011-09-13 14:45:00,24.51,24.54,24.38,24.39,358400.0,16.67,16.6904,16.5816,16.5884,358400.0
2011-09-13 14:50:00,24.39,24.42,24.37,24.4,366000.0,16.5884,16.6088,16.5748,16.5952,366000.0
2011-09-13 14:55:00,24.4,24.46,24.3,24.39,877600.0,16.5952,16.636,16.5272,16.5884,877600.0
2011-09-13 15:00:00,24.39,24.43,24.34,24.37,461100.0,16.5884,16.6156,16.5544,16.5748,461100.0
2011-09-13 15:05:00,24.37,24.38,24.25,24.3,383000.0,16.5748,16.5816,16.4932,16.5272,383000.0
2011-09-13 15:10:00,24.3,24.35,24.27,24.29,257700.0,16.5272,16.5612,16.5068,16.5204,257700.0
2011-09-13 15:15:00,24.3,24.3,24.16,24.18,780300.0,16.5272,16.5272,16.432,16.4456,780300.0
2011-09-13 15:20:00,24.18,24.27,24.16,24.26,440500.0,16.4456,16.5068,16.432,16.5,440500.0
2011-09-13 15:25:00,24.26,24.34,24.18,24.33,529700.0,16.5,16.5544,16.4456,16.5476,529700.0
2011-09-13 15:30:00,24.33,24.41,24.31,24.39,472500.0,16.5476,16.602,16.534,16.5884,472500.0
2011-09-13 15:35:00,24.39,24.4,24.34,24.35,372900.0,16.5884,16.5952,16.5544,16.5612,372900.0
2011-09-13 15:40:00,24.36,24.42,24.29,24.4,645600.0,16.568,16.6088,16.5204,16.5952,645600.0
2011-09-13 15:45:00,24.4,24.44,24.37,24.4,674700.0,16.5952,16.6224,16.5748,16.5952,674700.0
2011-09-13 15:50:00,24.41,24.42,24.28,24.31,790000.0,16.602,16.6088,16.5136,16.534,790000.0
2011-09-13 15:55:00,24.31,24.38,24.3,24.35,1723200.0,16.534,16.5816,16.5272,16.5612,1723200.0
2011-09-14 09:30:00,24.48,24.53,24.23,24.27,664700.0,16.6496,16.6836,16.4796,16.5068,664700.0
2011-09-14 09:35:00,24.28,24.48,24.19,24.2,481700.0,16.5136,16.6496,16.4524,16.4592,481700.0
2011-09-14 09:40:00,24.2,24.4,24.18,24.32,565400.0,16.4592,16.5952,16.4456,16.5408,565400.0
2011-09-14 09:45:00,24.32,24.42,24.27,24.29,491700.0,16.5408,16.6088,16.5068,16.5204,491700.0
2011-09-14 09:50:00,24.28,24.36,24.24,24.25,441100.0,16.5136,16.568,16.4864,16.4932,441100.0
2011-09-14 09:55:00,24.26,24.31,24.16,24.16,410500.0,16.5,16.534,16.432,16.432,410500.0
2011-09-14 10:00:00,24.17,24.19,24.07,24.15,456400.0,16.4388,16.4524,16.3708,16.4252,456400.0
2011-09-14 10:05:00,24.16,24.2,24.11,24.12,317500.0,16.432,16.4592,16.398,16.4048,317500.0
2011-09-14 10:10:00,24.11,24.2,24.11,24.16,273600.0,16.398,16.4592,16.398,16.432,273600.0
2011-09-14 10:15:00,24.16,24.16,23.98,23.99,998300.0,16.432,16.432,16.3096,16.3164,998300.0
2011-09-14 10:20:00,23.98,24.06,23.89,23.99,678000.0,16.3096,16.364,16.2483,16.3164,678000.0
2011-09-14 10:25:00,23.99,24.16,23.97,24.06,779900.0,16.3164,16.432,16.3028,16.364,779900.0
2011-09-14 10:30:00,24.07,24.15,23.99,24.11,437500.0,16.3708,16.4252,16.3164,16.398,437500.0
2011-09-14 10:35:00,24.11,24.15,24.03,24.15,352900.0,16.398,16.4252,16.3436,16.4252,352900.0
2011-09-14 10:40:00,24.15,24.15,24.02,24.03,253900.0,16.4252,16.4252,16.3368,16.3436,253900.0
2011-09-14 10:45:00,24.03,24.08,23.94,23.98,253600.0,16.3436,16.3776,16.2824,16.3096,253600.0
2011-09-14 10:50:00,23.98,24.12,23.96,24.12,181400.0,16.3096,16.4048,16.296,16.4048,181400.0
2011-09-14 10:55:00,24.11,24.13,24.02,24.11,244900.0,16.398,16.4116,16.3368,16.398,244900.0
2011-09-14 11:00:00,24.11,24.2,24.03,24.2,344800.0,16.398,16.4592,16.3436,16.4592,344800.0
2011-09-14 11:05:00,24.2,24.29,24.19,24.23,367700.0,16.4592,16.5204,16.4524,16.4796,367700.0
2011-09-14 11:10:00,24.24,24.3,24.21,24.29,233800.0,16.4864,16.5272,16.466,16.5204,233800.0
2011-09-14 11:15:00,24.29,24.3,24.23,24.24,291400.0,16.5204,16.5272,16.4796,16.4864,291400.0
2011-09-14 11:20:00,24.24,24.27,24.22,24.24,372300.0,16.4864,16.5068,16.4728,16.4864,372300.0
2011-09-14 11:25:00,24.24,24.37,24.24,24.34,498500.0,16.4864,16.5748,16.4864,16.5544,498500.0
2011-09-14 11:30:00,24.34,24.35,24.28,24.31,528100.0,16.5544,16.5612,16.5136,16.534,528100.0
2011-09-14 11:35:00,24.3,24.34,24.28,24.33,112700.0,16.5272,16.5544,16.5136,16.5476,112700.0
2011-09-14 11:40:00,24.33,24.33,24.21,24.24,173800.0,16.5476,16.5476,16.466,16.4864,173800.0
2011-09-14 11:45:00,24.24,24.25,24.18,24.23,145700.0,16.4864,16.4932,16.4456,16.4796,145700.0
2011-09-14 11:50:00,24.23,24.32,24.22,24.3,87200.0,16.4796,16.5408,16.4728,16.5272,87200.0
2011-09-14 11:55:00,24.29,24.31,24.27,24.3,103800.0,16.5204,16.534,16.5068,16.5272,103800.0
2011-09-14 12:00:00,24.3,24.32,24.27,24.3,136000.0,16.5272,16.5408,16.5068,16.5272,136000.0
2011-09-14 12:05:00,24.3,24.3,24.21,24.23,241900.0,16.5272,16.5272,16.466,16.4796,241900.0
2011-09-14 12:10:00,24.24,24.25,24.16,24.17,212000.0,16.4864,16.4932,16.432,16.4388,212000.0
2011-09-14 12:15:00,24.17,24.21,24.16,24.16,331300.0,16.4388,16.466,16.432,16.432,331300.0
2011-09-14 12:20:00,24.16,24.17,24.13,24.14,104800.0,16.432,16.4388,16.4116,16.4184,104800.0
2011-09-14 12:25:00,24.14,24.24,24.13,24.23,112000.0,16.4184,16.4864,16.4116,16.4796,112000.0
2011-09-14 12:30:00,24.23,24.27,24.23,24.27,173300.0,16.4796,16.5068,16.4796,16.5068,173300.0
2011-09-14 12:35:00,24.27,24.37,24.25,24.36,194500.0,16.5068,16.5748,16.4932,16.568,194500.0
2011-09-14 12:40:00,24.36,24.37,24.3,24.31,252100.0,16.568,16.5748,16.5272,16.534,252100.0
2011-09-14 12:45:00,24.31,24.34,24.27,24.27,230400.0,16.534,16.5544,16.5068,16.5068,230400.0
2011-09-14 12:50:00,24.27,24.28,24.2,24.23,222400.0,16.5068,16.5136,16.4592,16.4796,222400.0
2011-09-14 12:55:00,24.23,24.29,24.22,24.26,230100.0,16.4796,16.5204,16.4728,16.5,230100.0
2011-09-14 13:00:00,24.26,24.3,24.25,24.3,197800.0,16.5,16.5272,16.4932,16.5272,197800.0
2011-09-14 13:05:00,24.3,24.35,24.29,24.34,152200.0,16.5272,16.5612,16.5204,16.5544,152200.0
2011-09-14 13:10:00,24.34,24.35,24.31,24.32,115300.0,16.5544,16.5612,16.534,16.5408,115300.0
2011-09-14 13:15:00,24.32,24.35,24.29,24.35,247700.0,16.5408,16.5612,16.5204,16.5612,247700.0
2011-09-14 13:20:00,24.35,24.36,24.33,24.35,253300.0,16.5612,16.568,16.5476,16.5612,253300.0
2011-09-14 13:25:00,24.35,24.37,24.32,24.36,171100.0,16.5612,16.5748,16.5408,16.568,171100.0
2011-09-14 13:30:00,24.36,24.38,24.33,24.36,229200.0,16.568,16.5816,16.5476,16.568,229200.0
2011-09-14 13:35:00,24.37,24.49,24.35,24.49,314300.0,16.5748,16.6564,16.5612,16.6564,314300.0
2011-09-14 13:40:00,24.49,24.54,24.48,24.49,662000.0,16.6564,16.6904,16.6496,16.6564,662000.0
2011-09-14 13:45:00,24.49,24.49,24.46,24.47,232900.0,16.6564,16.6564,16.636,16.6428,232900.0
2011-09-14 13:50:00,24.47,24.52,24.43,24.45,407600.0,16.6428,16.6768,16.6156,16.6292,407600.0
2011-09-14 13:55:00,24.45,24.45,24.33,24.36,528600.0,16.6292,16.6292,16.5476,16.568,528600.0
2011-09-14 14:00:00,24.36,24.48,24.36,24.46,316500.0,16.568,16.6496,16.568,16.636,316500.0
2011-09-14 14:05:00,24.46,24.56,24.46,24.53,282300.0,16.636,16.704,16.636,16.6836,282300.0
2011-09-14 14:10:00,24.53,24.56,24.47,24.48,176500.0,16.6836,16.704,16.6428,16.6496,176500.0
2011-09-14 14:15:00,24.48,24.62,24.47,24.61,367200.0,16.6496,16.7448,16.6428,16.738,367200.0
2011-09-14 14:20:00,24.6,24.64,24.56,24.56,250800.0,16.7312,16.7584,16.704,16.704,250800.0
2011-09-14 14:25:00,24.56,24.57,24.49,24.54,202100.0,16.704,16.7108,16.6564,16.6904,202100.0
2011-09-14 14:30:00,24.54,24.57,24.53,24.55,238100.0,16.6904,16.7108,16.6836,16.6972,238100.0
2011-09-14 14:35:00,24.55,24.6,24.54,24.55,360400.0,16.6972,16.7312,16.6904,16.6972,360400.0
2011-09-14 14:40:00,24.55,24.63,24.55,24.62,238700.0,16.6972,16.7516,16.6972,16.7448,238700.0
2011-09-14 14:45:00,24.61,24.62,24.55,24.57,162000.0,16.738,16.7448,16.6972,16.7108,162000.0
2011-09-14 14:50:00,24.57,24.6,24.56,24.59,265300.0,16.7108,16.7312,16.704,16.7244,265300.0
2011-09-14 14:55:00,24.6,24.64,24.57,24.63,526400.0,16.7312,16.7584,16.7108,16.7516,526400.0
2011-09-14 15:00:00,24.63,24.72,24.63,24.71,470500.0,16.7516,16.8129,16.7516,16.8061,470500.0
2011-09-14 15:05:00,24.71,24.73,24.68,24.72,425200.0,16.8061,16.8197,16.7857,16.8129,425200.0
2011-09-14 15:10:00,24.71,24.77,24.71,24.74,360600.0,16.8061,16.8469,16.8061,16.8265,360600.0
2011-09-14 15:15:00,24.74,24.82,24.74,24.8,413100.0,16.8265,16.8809,16.8265,16.8673,413100.0
2011-09-14 15:20:00,24.8,24.81,24.76,24.8,301200.0,16.8673,16.8741,16.8401,16.8673,301200.0
2011-09-14 15:25:00,24.8,24.91,24.78,24.84,775400.0,16.8673,16.9421,16.8537,16.8945,775400.0
2011-09-14 15:30:00,24.84,24.96,24.83,24.89,657300.0,16.8945,16.9761,16.8877,16.9285,657300.0
2011-09-14 15:35:00,24.89,24.95,24.86,24.86,727700.0,16.9285,16.9693,16.9081,16.9081,727700.0
2011-09-14 15:40:00,24.87,24.89,24.83,24.83,962000.0,16.9149,16.9285,16.8877,16.8877,962000.0
2011-09-14 15:45:00,24.84,24.88,24.66,24.72,1705300.0,16.8945,16.9217,16.772,16.8129,1705300.0
2011-09-14 15:50:00,24.71,24.84,24.7,24.77,1408600.0,16.8061,16.8945,16.7993,16.8469,1408600.0
2011-09-14 15:55:00,24.77,24.78,24.65,24.72,2548800.0,16.8469,16.8537,16.7652,16.8129,2548800.0
2011-09-15 09:30:00,25.03,25.09,24.83,24.85,724200.0,17.0237,17.0645,16.8877,16.9013,724200.0
2011-09-15 09:35:00,24.85,25.01,24.82,25.0,630100.0,16.9013,17.0101,16.8809,17.0033,630100.0
2011-09-15 09:40:00,24.99,25.12,24.89,25.06,741100.0,16.9965,17.0849,16.9285,17.0441,741100.0
2011-09-15 09:45:00,25.07,25.17,25.0,25.06,614200.0,17.0509,17.1189,17.0033,17.0441,614200.0
2011-09-15 09:50:00,25.07,25.08,24.91,24.92,378200.0,17.0509,17.0577,16.9421,16.9489,378200.0
2011-09-15 09:55:00,24.93,25.08,24.93,25.02,431100.0,16.9557,17.0577,16.9557,17.0169,431100.0
2011-09-15 10:00:00,25.03,25.12,24.98,25.12,455200.0,17.0237,17.0849,16.9897,17.0849,455200.0
2011-09-15 10:05:00,25.11,25.16,25.05,25.05,483600.0,17.0781,17.1121,17.0373,17.0373,483600.0
2011-09-15 10:10:00,25.05,25.06,24.99,25.0,437700.0,17.0373,17.0441,16.9965,17.0033,437700.0
2011-09-15 10:15:00,25.0,25.04,24.93,25.04,197400.0,17.0033,17.0305,16.9557,17.0305,197400.0
2011-09-15 10:20:00,25.03,25.04,24.97,24.99,241100.0,17.0237,17.0305,16.9829,16.9965,241100.0
2011-09-15 10:25:00,24.99,25.01,24.87,24.87,569100.0,16.9965,17.0101,16.9149,16.9149,569100.0
2011-09-15 10:30:00,24.87,24.87,24.76,24.79,506900.0,16.9149,16.9149,16.8401,16.8605,506900.0
2011-09-15 10:35:00,24.79,24.87,24.73,24.86,435000.0,16.8605,16.9149,16.8197,16.9081,435000.0
2011-09-15 10:40:00,24.86,24.89,24.84,24.89,178600.0,16.9081,16.9285,16.8945,16.9285,178600.0
2011-09-15 10:45:00,24.88,24.9,24.78,24.79,465300.0,16.9217,16.9353,16.8537,16.8605,465300.0
2011-09-15 10:50:00,24.78,24.81,24.74,24.76,276300.0,16.8537,16.8741,16.8265,16.8401,276300.0
2011-09-15 10:55:00,24.75,24.83,24.71,24.77,313100.0,16.8333,16.8877,16.8061,16.8469,313100.0
2011-09-15 11:00:00,24.76,24.81,24.73,24.78,493100.0,16.8401,16.8741,16.8197,16.8537,493100.0
2011-09-15 11:05:00,24.78,24.83,24.77,24.83,295300.0,16.8537,16.8877,16.8469,16.8877,295300.0
2011-09-15 11:10:00,24.83,24.89,24.83,24.84,342000.0,16.8877,16.9285,16.8877,16.8945,342000.0
2011-09-15 11:15:00,24.85,24.94,24.85,24.92,471800.0,16.9013,16.9625,16.9013,16.9489,471800.0
2011-09-15 11:20:00,24.93,24.96,24.91,24.93,342000.0,16.9557,16.9761,16.9421,16.9557,342000.0
2011-09-15 11:25:00,24.93,24.93,24.85,24.88,470900.0,16.9557,16.9557,16.9013,16.9217,470900.0
2011-09-15 11:30:00,24.88,24.98,24.88,24.93,497700.0,16.9217,16.9897,16.9217,16.9557,497700.0
2011-09-15 11:35:00,24.93,24.93,24.88,24.88,256000.0,16.9557,16.9557,16.9217,16.9217,256000.0
2011-09-15 11:40:00,24.89,24.91,24.85,24.88,202800.0,16.9285,16.9421,16.9013,16.9217,202800.0
2011-09-15 11:45:00,24.89,24.91,24.87,24.91,224900.0,16.9285,16.9421,16.9149,16.9421,224900.0
2011-09-15 11:50:00,24.91,24.93,24.87,24.88,143600.0,16.9421,16.9557,16.9149,16.9217,143600.0
2011-09-15 11:55:00,24.87,24.88,24.79,24.85,215500.0,16.9149,16.9217,16.8605,16.9013,215500.0
2011-09-15 12:00:00,24.85,24.87,24.82,24.86,185400.0,16.9013,16.9149,16.8809,16.9081,185400.0
2011-09-15 12:05:00,24.87,24.9,24.83,24.86,232500.0,16.9149,16.9353,16.8877,16.9081,232500.0
2011-09-15 12:10:00,24.86,24.9,24.85,24.89,249400.0,16.9081,16.9353,16.9013,16.9285,249400.0
2011-09-15 12:15:00,24.89,24.95,24.88,24.93,204300.0,16.9285,16.9693,16.9217,16.9557,204300.0
2011-09-15 12:20:00,24.93,24.93,24.84,24.85,171400.0,16.9557,16.9557,16.8945,16.9013,171400.0
2011-09-15 12:25:00,24.85,24.9,24.85,24.87,373300.0,16.9013,16.9353,16.9013,16.9149,373300.0
2011-09-15 12:30:00,24.87,24.92,24.85,24.86,275700.0,16.9149,16.9489,16.9013,16.9081,275700.0
2011-09-15 12:35:00,24.86,24.9,24.86,24.86,209800.0,16.9081,16.9353,16.9081,16.9081,209800.0
2011-09-15 12:40:00,24.87,24.89,24.84,24.85,252400.0,16.9149,16.9285,16.8945,16.9013,252400.0
2011-09-15 12:45:00,24.85,24.86,24.81,24.84,176400.0,16.9013,16.9081,16.8741,16.8945,176400.0
2011-09-15 12:50:00,24.84,24.85,24.77,24.78,125400.0,16.8945,16.9013,16.8469,16.8537,125400.0
2011-09-15 12:55:00,24.78,24.8,24.77,24.8,129100.0,16.8537,16.8673,16.8469,16.8673,129100.0
2011-09-15 13:00:00,24.8,24.83,24.78,24.83,114400.0,16.8673,16.8877,16.8537,16.8877,114400.0
2011-09-15 13:05:00,24.83,24.86,24.82,24.85,204900.0,16.8877,16.9081,16.8809,16.9013,204900.0
2011-09-15 13:10:00,24.85,24.87,24.84,24.86,152500.0,16.9013,16.9149,16.8945,16.9081,152500.0
2011-09-15 13:15:00,24.86,24.87,24.79,24.81,217000.0,16.9081,16.9149,16.8605,16.8741,217000.0
2011-09-15 13:20:00,24.82,24.86,24.81,24.84,162100.0,16.8809,16.9081,16.8741,16.8945,162100.0
2011-09-15 13:25:00,24.85,24.87,24.81,24.81,161200.0,16.9013,16.9149,16.8741,16.8741,161200.0
2011-09-15 13:30:00,24.81,24.83,24.79,24.82,221700.0,16.8741,16.8877,16.8605,16.8809,221700.0
2011-09-15 13:35:00,24.82,24.83,24.8,24.81,130200.0,16.8809,16.8877,16.8673,16.8741,130200.0
2011-09-15 13:40:00,24.81,24.87,24.81,24.87,140000.0,16.8741,16.9149,16.8741,16.9149,140000.0
2011-09-15 13:45:00,24.88,24.93,24.85,24.92,371200.0,16.9217,16.9557,16.9013,16.9489,371200.0
2011-09-15 13:50:00,24.92,24.94,24.87,24.93,160600.0,16.9489,16.9625,16.9149,16.9557,160600.0
2011-09-15 13:55:00,24.93,24.98,24.9,24.97,245400.0,16.9557,16.9897,16.9353,16.9829,245400.0
2011-09-15 14:00:00,24.97,25.01,24.97,25.0,345300.0,16.9829,17.0101,16.9829,17.0033,345300.0
2011-09-15 14:05:00,25.0,25.01,24.95,25.0,157100.0,17.0033,17.0101,16.9693,17.0033,157100.0
2011-09-15 14:10:00,25.0,25.09,24.99,25.03,390600.0,17.0033,17.0645,16.9965,17.0237,390600.0
2011-09-15 14:15:00,25.03,25.08,25.01,25.03,232300.0,17.0237,17.0577,17.0101,17.0237,232300.0
2011-09-15 14:20:00,25.03,25.03,24.97,24.97,137200.0,17.0237,17.0237,16.9829,16.9829,137200.0
2011-09-15 14:25:00,24.97,25.03,24.95,25.03,127600.0,16.9829,17.0237,16.9693,17.0237,127600.0
2011-09-15 14:30:00,25.03,25.07,25.02,25.07,135600.0,17.0237,17.0509,17.0169,17.0509,135600.0
2011-09-15 14:35:00,25.06,25.08,25.04,25.06,159100.0,17.0441,17.0577,17.0305,17.0441,159100.0
2011-09-15 14:40:00,25.07,25.13,25.06,25.13,393300.0,17.0509,17.0917,17.0441,17.0917,393300.0
2011-09-15 14:45:00,25.13,25.16,25.08,25.16,301200.0,17.0917,17.1121,17.0577,17.1121,301200.0
2011-09-15 14:50:00,25.16,25.17,25.11,25.16,179600.0,17.1121,17.1189,17.0781,17.1121,179600.0
2011-09-15 14:55:00,25.17,25.19,25.16,25.18,221700.0,17.1189,17.1325,17.1121,17.1257,221700.0
2011-09-15 15:00:00,25.18,25.21,25.16,25.19,359800.0,17.1257,17.1461,17.1121,17.1325,359800.0
2011-09-15 15:05:00,25.19,25.22,25.17,25.18,227000.0,17.1325,17.1529,17.1189,17.1257,227000.0
2011-09-15 15:10:00,25.17,25.17,25.11,25.15,249600.0,17.1189,17.1189,17.0781,17.1053,249600.0
2011-09-15 15:15:00,25.14,25.14,25.04,25.05,278600.0,17.0985,17.0985,17.0305,17.0373,278600.0
2011-09-15 15:20:00,25.05,25.13,25.04,25.12,197800.0,17.0373,17.0917,17.0305,17.0849,197800.0
2011-09-15 15:25:00,25.12,25.13,25.04,25.07,273700.0,17.0849,17.0917,17.0305,17.0509,273700.0
2011-09-15 15:30:00,25.07,25.15,25.05,25.15,676100.0,17.0509,17.1053,17.0373,17.1053,676100.0
2011-09-15 15:35:00,25.15,25.16,25.04,25.08,828800.0,17.1053,17.1121,17.0305,17.0577,828800.0
2011-09-15 15:40:00,25.08,25.14,25.04,25.12,628800.0,17.0577,17.0985,17.0305,17.0849,628800.0
2011-09-15 15:45:00,25.13,25.16,25.04,25.15,879400.0,17.0917,17.1121,17.0305,17.1053,879400.0
2011-09-15 15:50:00,25.14,25.18,25.09,25.1,1682400.0,17.0985,17.1257,17.0645,17.0713,1682400.0
2011-09-15 15:55:00,25.1,25.19,25.09,25.18,2667200.0,17.0713,17.1325,17.0645,17.1257,2667200.0
2011-09-16 09:30:00,25.36,25.41,25.1,25.38,7999700.0,17.2481,17.2821,17.0713,17.2617,7999700.0
2011-09-16 09:35:00,25.38,25.41,25.21,25.28,494600.0,17.2617,17.2821,17.1461,17.1937,494600.0
2011-09-16 09:40:00,25.28,25.38,25.28,25.32,371300.0,17.1937,17.2617,17.1937,17.2209,371300.0
2011-09-16 09:45:00,25.31,25.37,25.27,25.29,658600.0,17.2141,17.2549,17.1869,17.2005,658600.0
2011-09-16 09:50:00,25.3,25.36,25.26,25.36,410400.0,17.2073,17.2481,17.1801,17.2481,410400.0
2011-09-16 09:55:00,25.37,25.38,25.15,25.17,443800.0,17.2549,17.2617,17.1053,17.1189,443800.0
2011-09-16 10:00:00,25.17,25.21,25.05,25.09,674900.0,17.1189,17.1461,17.0373,17.0645,674900.0
2011-09-16 10:05:00,25.09,25.15,25.07,25.1,305700.0,17.0645,17.1053,17.0509,17.0713,305700.0
2011-09-16 10:10:00,25.09,25.16,25.06,25.15,513900.0,17.0645,17.1121,17.0441,17.1053,513900.0
2011-09-16 10:15:00,25.14,25.16,25.06,25.11,240900.0,17.0985,17.1121,17.0441,17.0781,240900.0
2011-09-16 10:20:00,25.1,25.11,24.88,24.89,384300.0,17.0713,17.0781,16.9217,16.9285,384300.0
2011-09-16 10:25:00,24.89,25.25,24.81,24.82,636900.0,16.9285,17.1733,16.8741,16.8809,636900.0
2011-09-16 10:30:00,24.82,24.85,24.7,24.78,707200.0,16.8809,16.9013,16.7993,16.8537,707200.0
2011-09-16 10:35:00,24.78,24.8,24.69,24.74,399000.0,16.8537,16.8673,16.7925,16.8265,399000.0
2011-09-16 10:40:00,24.75,24.81,24.66,24.68,431800.0,16.8333,16.8741,16.772,16.7857,431800.0
2011-09-16 10:45:00,24.66,24.68,24.58,24.6,646700.0,16.772,16.7857,16.7176,16.7312,646700.0
2011-09-16 10:50:00,24.6,24.65,24.56,24.61,378700.0,16.7312,16.7652,16.704,16.738,378700.0
2011-09-16 10:55:00,24.61,24.64,24.52,24.63,563500.0,16.738,16.7584,16.6768,16.7516,563500.0
2011-09-16 11:00:00,24.64,24.69,24.61,24.67,344000.0,16.7584,16.7925,16.738,16.7788,344000.0
2011-09-16 11:05:00,24.67,24.72,24.65,24.68,289600.0,16.7788,16.8129,16.7652,16.7857,289600.0
2011-09-16 11:10:00,24.69,24.77,24.68,24.72,272900.0,16.7925,16.8469,16.7857,16.8129,272900.0
2011-09-16 11:15:00,24.71,24.74,24.67,24.7,339200.0,16.8061,16.8265,16.7788,16.7993,339200.0
2011-09-16 11:20:00,24.69,24.7,24.58,24.58,255700.0,16.7925,16.7993,16.7176,16.7176,255700.0
2011-09-16 11:25:00,24.58,24.68,24.55,24.66,241500.0,16.7176,16.7857,16.6972,16.772,241500.0
2011-09-16 11:30:00,24.68,24.68,24.54,24.67,334200.0,16.7857,16.7857,16.6904,16.7788,334200.0
2011-09-16 11:35:00,24.66,24.7,24.64,24.67,266100.0,16.772,16.7993,16.7584,16.7788,266100.0
2011-09-16 11:40:00,24.67,24.73,24.64,24.72,385200.0,16.7788,16.8197,16.7584,16.8129,385200.0
2011-09-16 11:45:00,24.72,24.74,24.68,24.7,260100.0,16.8129,16.8265,16.7857,16.7993,260100.0
2011-09-16 11:50:00,24.71,24.77,24.69,24.75,298600.0,16.8061,16.8469,16.7925,16.8333,298600.0
2011-09-16 11:55:00,24.75,24.77,24.71,24.73,229100.0,16.8333,16.8469,16.8061,16.8197,229100.0
2011-09-16 12:00:00,24.73,24.77,24.73,24.76,260000.0,16.8197,16.8469,16.8197,16.8401,260000.0
2011-09-16 12:05:00,24.76,24.79,24.75,24.77,203100.0,16.8401,16.8605,16.8333,16.8469,203100.0
2011-09-16 12:10:00,24.77,24.79,24.73,24.73,158000.0,16.8469,16.8605,16.8197,16.8197,158000.0
2011-09-16 12:15:00,24.73,24.79,24.73,24.78,138900.0,16.8197,16.8605,16.8197,16.8537,138900.0
2011-09-16 12:20:00,24.78,24.78,24.73,24.74,117600.0,16.8537,16.8537,16.8197,16.8265,117600.0
2011-09-16 12:25:00,24.74,24.82,24.74,24.79,232500.0,16.8265,16.8809,16.8265,16.8605,232500.0
2011-09-16 12:30:00,24.79,24.84,24.78,24.84,156800.0,16.8605,16.8945,16.8537,16.8945,156800.0
2011-09-16 12:35:00,24.83,24.92,24.82,24.92,225500.0,16.8877,16.9489,16.8809,16.9489,225500.0
2011-09-16 12:40:00,24.91,24.92,24.87,24.89,108000.0,16.9421,16.9489,16.9149,16.9285,108000.0
2011-09-16 12:45:00,24.89,24.95,24.88,24.91,242900.0,16.9285,16.9693,16.9217,16.9421,242900.0
2011-09-16 12:50:00,24.91,24.93,24.88,24.9,132500.0,16.9421,16.9557,16.9217,16.9353,132500.0
2011-09-16 12:55:00,24.9,24.92,24.88,24.9,228000.0,16.9353,16.9489,16.9217,16.9353,228000.0
2011-09-16 13:00:00,24.9,24.91,24.83,24.85,199600.0,16.9353,16.9421,16.8877,16.9013,199600.0
2011-09-16 13:05:00,24.85,24.89,24.81,24.81,137900.0,16.9013,16.9285,16.8741,16.8741,137900.0
2011-09-16 13:10:00,24.82,24.85,24.79,24.85,196200.0,16.8809,16.9013,16.8605,16.9013,196200.0
2011-09-16 13:15:00,24.85,24.92,24.84,24.86,139200.0,16.9013,16.9489,16.8945,16.9081,139200.0
2011-09-16 13:20:00,24.87,24.92,24.84,24.9,119300.0,16.9149,16.9489,16.8945,16.9353,119300.0
2011-09-16 13:25:00,24.9,24.92,24.83,24.84,294200.0,16.9353,16.9489,16.8877,16.8945,294200.0
2011-09-16 13:30:00,24.85,24.87,24.79,24.79,139700.0,16.9013,16.9149,16.8605,16.8605,139700.0
2011-09-16 13:35:00,24.8,24.8,24.72,24.77,220300.0,16.8673,16.8673,16.8129,16.8469,220300.0
2011-09-16 13:40:00,24.76,24.8,24.75,24.77,127500.0,16.8401,16.8673,16.8333,16.8469,127500.0
2011-09-16 13:45:00,24.77,24.79,24.75,24.75,187400.0,16.8469,16.8605,16.8333,16.8333,187400.0
2011-09-16 13:50:00,24.75,24.8,24.75,24.77,141600.0,16.8333,16.8673,16.8333,16.8469,141600.0
2011-09-16 13:55:00,24.78,24.85,24.77,24.82,235300.0,16.8537,16.9013,16.8469,16.8809,235300.0
2011-09-16 14:00:00,24.82,24.87,24.81,24.86,196000.0,16.8809,16.9149,16.8741,16.9081,196000.0
2011-09-16 14:05:00,24.86,24.89,24.84,24.86,215800.0,16.9081,16.9285,16.8945,16.9081,215800.0
2011-09-16 14:10:00,24.85,24.9,24.85,24.85,217500.0,16.9013,16.9353,16.9013,16.9013,217500.0
2011-09-16 14:15:00,24.85,24.86,24.79,24.81,304200.0,16.9013,16.9081,16.8605,16.8741,304200.0
2011-09-16 14:20:00,24.81,24.82,24.77,24.77,179200.0,16.8741,16.8809,16.8469,16.8469,179200.0
2011-09-16 14:25:00,24.78,24.8,24.75,24.76,165500.0,16.8537,16.8673,16.8333,16.8401,165500.0
2011-09-16 14:30:00,24.76,24.82,24.76,24.81,159800.0,16.8401,16.8809,16.8401,16.8741,159800.0
2011-09-16 14:35:00,24.8,24.85,24.8,24.82,267500.0,16.8673,16.9013,16.8673,16.8809,267500.0
2011-09-16 14:40:00,24.83,24.85,24.79,24.81,211400.0,16.8877,16.9013,16.8605,16.8741,211400.0
2011-09-16 14:45:00,24.82,24.86,24.8,24.85,235400.0,16.8809,16.9081,16.8673,16.9013,235400.0
2011-09-16 14:50:00,24.84,24.88,24.83,24.85,490500.0,16.8945,16.9217,16.8877,16.9013,490500.0
2011-09-16 14:55:00,24.85,24.9,24.85,24.89,327800.0,16.9013,16.9353,16.9013,16.9285,327800.0
2011-09-16 15:00:00,24.9,24.92,24.82,24.85,316000.0,16.9353,16.9489,16.8809,16.9013,316000.0
2011-09-16 15:05:00,24.85,24.86,24.77,24.77,282700.0,16.9013,16.9081,16.8469,16.8469,282700.0
2011-09-16 15:10:00,24.78,24.86,24.77,24.86,207500.0,16.8537,16.9081,16.8469,16.9081,207500.0
2011-09-16 15:15:00,24.86,24.88,24.82,24.83,292000.0,16.9081,16.9217,16.8809,16.8877,292000.0
2011-09-16 15:20:00,24.84,24.85,24.78,24.84,313300.0,16.8945,16.9013,16.8537,16.8945,313300.0
2011-09-16 15:25:00,24.83,24.86,24.79,24.8,438500.0,16.8877,16.9081,16.8605,16.8673,438500.0
2011-09-16 15:30:00,24.8,24.87,24.79,24.84,509900.0,16.8673,16.9149,16.8605,16.8945,509900.0
2011-09-16 15:35:00,24.84,24.86,24.79,24.81,566800.0,16.8945,16.9081,16.8605,16.8741,566800.0
2011-09-16 15:40:00,24.82,24.93,24.82,24.91,695800.0,16.8809,16.9557,16.8809,16.9421,695800.0
2011-09-16 15:45:00,24.92,25.01,24.9,24.94,1654200.0,16.9489,17.0101,16.9353,16.9625,1654200.0
2011-09-16 15:50:00,24.94,24.95,24.9,24.95,971400.0,16.9625,16.9693,16.9353,16.9693,971400.0
2011-09-16 15:55:00,24.95,24.99,24.93,24.95,4196400.0,16.9693,16.9965,16.9557,16.9693,4196400.0
2011-09-19 09:30:00,24.34,24.54,24.32,24.42,491900.0,16.5544,16.6904,16.5408,16.6088,491900.0
2011-09-19 09:35:00,24.42,24.51,24.41,24.48,365800.0,16.6088,16.67,16.602,16.6496,365800.0
2011-09-19 09:40:00,24.48,24.51,24.32,24.36,1172200.0,16.6496,16.67,16.5408,16.568,1172200.0
2011-09-19 09:45:00,24.35,24.37,24.28,24.32,335000.0,16.5612,16.5748,16.5136,16.5408,335000.0
2011-09-19 09:50:00,24.31,24.35,24.26,24.27,356800.0,16.534,16.5612,16.5,16.5068,356800.0
2011-09-19 09:55:00,24.27,24.32,24.22,24.24,394900.0,16.5068,16.5408,16.4728,16.4864,394900.0
2011-09-19 10:00:00,24.23,24.29,24.2,24.23,313000.0,16.4796,16.5204,16.4592,16.4796,313000.0
2011-09-19 10:05:00,24.23,24.25,24.22,24.25,155000.0,16.4796,16.4932,16.4728,16.4932,155000.0
2011-09-19 10:10:00,24.24,24.24,24.2,24.22,257000.0,16.4864,16.4864,16.4592,16.4728,257000.0
2011-09-19 10:15:00,24.21,24.28,24.15,24.27,266600.0,16.466,16.5136,16.4252,16.5068,266600.0
2011-09-19 10:20:00,24.27,24.28,24.15,24.19,362000.0,16.5068,16.5136,16.4252,16.4524,362000.0
2011-09-19 10:25:00,24.2,24.23,24.16,24.22,309300.0,16.4592,16.4796,16.432,16.4728,309300.0
2011-09-19 10:30:00,24.22,24.27,24.18,24.19,374600.0,16.4728,16.5068,16.4456,16.4524,374600.0
2011-09-19 10:35:00,24.2,24.29,24.2,24.23,298400.0,16.4592,16.5204,16.4592,16.4796,298400.0
2011-09-19 10:40:00,24.24,24.24,24.19,24.21,196700.0,16.4864,16.4864,16.4524,16.466,196700.0
2011-09-19 10:45:00,24.2,24.29,24.18,24.27,376700.0,16.4592,16.5204,16.4456,16.5068,376700.0
2011-09-19 10:50:00,24.27,24.27,24.21,24.23,424100.0,16.5068,16.5068,16.466,16.4796,424100.0
2011-09-19 10:55:00,24.23,24.24,24.17,24.18,305500.0,16.4796,16.4864,16.4388,16.4456,305500.0
2011-09-19 11:00:00,24.17,24.27,24.15,24.23,612800.0,16.4388,16.5068,16.4252,16.4796,612800.0
2011-09-19 11:05:00,24.23,24.3,24.21,24.3,358100.0,16.4796,16.5272,16.466,16.5272,358100.0
2011-09-19 11:10:00,24.3,24.3,24.21,24.26,306400.0,16.5272,16.5272,16.466,16.5,306400.0
2011-09-19 11:15:00,24.26,24.29,24.23,24.24,181700.0,16.5,16.5204,16.4796,16.4864,181700.0
2011-09-19 11:20:00,24.23,24.31,24.23,24.29,307300.0,16.4796,16.534,16.4796,16.5204,307300.0
2011-09-19 11:25:00,24.29,24.3,24.2,24.21,182900.0,16.5204,16.5272,16.4592,16.466,182900.0
2011-09-19 11:30:00,24.21,24.21,24.17,24.19,247800.0,16.466,16.466,16.4388,16.4524,247800.0
2011-09-19 11:35:00,24.19,24.23,24.18,24.22,217200.0,16.4524,16.4796,16.4456,16.4728,217200.0
2011-09-19 11:40:00,24.22,24.22,24.18,24.21,246200.0,16.4728,16.4728,16.4456,16.466,246200.0
2011-09-19 11:45:00,24.21,24.25,24.2,24.24,632300.0,16.466,16.4932,16.4592,16.4864,632300.0
2011-09-19 11:50:00,24.24,24.25,24.21,24.22,144000.0,16.4864,16.4932,16.466,16.4728,144000.0
2011-09-19 11:55:00,24.22,24.25,24.21,24.23,228800.0,16.4728,16.4932,16.466,16.4796,228800.0
2011-09-19 12:00:00,24.23,24.28,24.23,24.28,180300.0,16.4796,16.5136,16.4796,16.5136,180300.0
2011-09-19 12:05:00,24.28,24.31,24.24,24.25,287300.0,16.5136,16.534,16.4864,16.4932,287300.0
2011-09-19 12:10:00,24.25,24.28,24.24,24.26,260200.0,16.4932,16.5136,16.4864,16.5,260200.0
2011-09-19 12:15:00,24.27,24.28,24.22,24.23,158300.0,16.5068,16.5136,16.4728,16.4796,158300.0
2011-09-19 12:20:00,24.23,24.24,24.19,24.2,163900.0,16.4796,16.4864,16.4524,16.4592,163900.0
2011-09-19 12:25:00,24.21,24.21,24.18,24.18,140200.0,16.466,16.466,16.4456,16.4456,140200.0
2011-09-19 12:30:00,24.19,24.19,24.15,24.18,138400.0,16.4524,16.4524,16.4252,16.4456,138400.0
2011-09-19 12:35:00,24.19,24.19,24.15,24.16,239700.0,16.4524,16.4524,16.4252,16.432,239700.0
2011-09-19 12:40:00,24.16,24.17,24.12,24.12,368300.0,16.432,16.4388,16.4048,16.4048,368300.0
2011-09-19 12:45:00,24.13,24.14,24.08,24.1,233900.0,16.4116,16.4184,16.3776,16.3912,233900.0
2011-09-19 12:50:00,24.1,24.13,24.06,24.1,431900.0,16.3912,16.4116,16.364,16.3912,431900.0
2011-09-19 12:55:00,24.1,24.13,24.09,24.12,139100.0,16.3912,16.4116,16.3844,16.4048,139100.0
2011-09-19 13:00:00,24.11,24.12,24.05,24.08,469700.0,16.398,16.4048,16.3572,16.3776,469700.0
2011-09-19 13:05:00,24.09,24.11,24.07,24.09,160600.0,16.3844,16.398,16.3708,16.3844,160600.0
2011-09-19 13:10:00,24.09,24.11,24.06,24.09,158400.0,16.3844,16.398,16.364,16.3844,158400.0
2011-09-19 13:15:00,24.08,24.09,24.05,24.06,181200.0,16.3776,16.3844,16.3572,16.364,181200.0
2011-09-19 13:20:00,24.06,24.11,24.05,24.11,159900.0,16.364,16.398,16.3572,16.398,159900.0
2011-09-19 13:25:00,24.12,24.13,24.08,24.12,136200.0,16.4048,16.4116,16.3776,16.4048,136200.0
2011-09-19 13:30:00,24.12,24.15,24.11,24.14,127200.0,16.4048,16.4252,16.398,16.4184,127200.0
2011-09-19 13:35:00,24.14,24.15,24.11,24.13,153100.0,16.4184,16.4252,16.398,16.4116,153100.0
2011-09-19 13:40:00,24.13,24.16,24.13,24.16,213700.0,16.4116,16.432,16.4116,16.432,213700.0
2011-09-19 13:45:00,24.15,24.17,24.14,24.16,98100.0,16.4252,16.4388,16.4184,16.432,98100.0
2011-09-19 13:50:00,24.16,24.17,24.14,24.15,101800.0,16.432,16.4388,16.4184,16.4252,101800.0
2011-09-19 13:55:00,24.16,24.16,24.13,24.16,128900.0,16.432,16.432,16.4116,16.432,128900.0
2011-09-19 14:00:00,24.15,24.16,24.07,24.07,307600.0,16.4252,16.432,16.3708,16.3708,307600.0
2011-09-19 14:05:00,24.08,24.17,24.06,24.13,454900.0,16.3776,16.4388,16.364,16.4116,454900.0
2011-09-19 14:10:00,24.13,24.21,24.12,24.18,625400.0,16.4116,16.466,16.4048,16.4456,625400.0
2011-09-19 14:15:00,24.19,24.2,24.14,24.19,306100.0,16.4524,16.4592,16.4184,16.4524,306100.0
2011-09-19 14:20:00,24.18,24.23,24.18,24.19,680100.0,16.4456,16.4796,16.4456,16.4524,680100.0
2011-09-19 14:25:00,24.2,24.23,24.17,24.19,419400.0,16.4592,16.4796,16.4388,16.4524,419400.0
2011-09-19 14:30:00,24.19,24.21,24.17,24.17,300800.0,16.4524,16.466,16.4388,16.4388,300800.0
2011-09-19 14:35:00,24.17,24.23,24.17,24.23,243300.0,16.4388,16.4796,16.4388,16.4796,243300.0
2011-09-19 14:40:00,24.23,24.25,24.2,24.23,293500.0,16.4796,16.4932,16.4592,16.4796,293500.0
2011-09-19 14:45:00,24.22,24.24,24.17,24.2,290200.0,16.4728,16.4864,16.4388,16.4592,290200.0
2011-09-19 14:50:00,24.21,24.25,24.19,24.2,267200.0,16.466,16.4932,16.4524,16.4592,267200.0
2011-09-19 14:55:00,24.21,24.22,24.16,24.18,332800.0,16.466,16.4728,16.432,16.4456,332800.0
2011-09-19 15:00:00,24.17,24.2,24.14,24.17,302100.0,16.4388,16.4592,16.4184,16.4388,302100.0
2011-09-19 15:05:00,24.17,24.19,24.14,24.16,329000.0,16.4388,16.4524,16.4184,16.432,329000.0
2011-09-19 15:10:00,24.16,24.29,24.15,24.29,867000.0,16.432,16.5204,16.4252,16.5204,867000.0
2011-09-19 15:15:00,24.29,24.4,24.25,24.32,969800.0,16.5204,16.5952,16.4932,16.5408,969800.0
2011-09-19 15:20:00,24.31,24.46,24.3,24.4,731900.0,16.534,16.636,16.5272,16.5952,731900.0
2011-09-19 15:25:00,24.4,24.41,24.32,24.39,670000.0,16.5952,16.602,16.5408,16.5884,670000.0
2011-09-19 15:30:00,24.39,24.48,24.39,24.44,910100.0,16.5884,16.6496,16.5884,16.6224,910100.0
2011-09-19 15:35:00,24.43,24.56,24.41,24.5,712300.0,16.6156,16.704,16.602,16.6632,712300.0
2011-09-19 15:40:00,24.5,24.52,24.45,24.5,786600.0,16.6632,16.6768,16.6292,16.6632,786600.0
2011-09-19 15:45:00,24.5,24.51,24.35,24.37,1267100.0,16.6632,16.67,16.5612,16.5748,1267100.0
2011-09-19 15:50:00,24.37,24.41,24.34,24.38,927400.0,16.5748,16.602,16.5544,16.5816,927400.0
2011-09-19 15:55:00,24.38,24.44,24.3,24.34,2799300.0,16.5816,16.6224,16.5272,16.5544,2799300.0
2011-09-20 09:30:00,24.43,24.44,24.34,24.38,918800.0,16.6156,16.6224,16.5544,16.5816,918800.0
2011-09-20 09:35:00,24.37,24.43,24.24,24.3,1151000.0,16.5748,16.6156,16.4864,16.5272,1151000.0
2011-09-20 09:40:00,24.3,24.47,24.27,24.47,517400.0,16.5272,16.6428,16.5068,16.6428,517400.0
2011-09-20 09:45:00,24.48,24.52,24.36,24.49,549400.0,16.6496,16.6768,16.568,16.6564,549400.0
2011-09-20 09:50:00,24.49,24.51,24.45,24.5,504600.0,16.6564,16.67,16.6292,16.6632,504600.0
2011-09-20 09:55:00,24.49,24.55,24.45,24.52,439000.0,16.6564,16.6972,16.6292,16.6768,439000.0
2011-09-20 10:00:00,24.52,24.55,24.48,24.55,306200.0,16.6768,16.6972,16.6496,16.6972,306200.0
2011-09-20 10:05:00,24.55,24.56,24.44,24.46,515500.0,16.6972,16.704,16.6224,16.636,515500.0
2011-09-20 10:10:00,24.46,24.52,24.4,24.52,416500.0,16.636,16.6768,16.5952,16.6768,416500.0
2011-09-20 10:15:00,24.52,24.57,24.5,24.56,284700.0,16.6768,16.7108,16.6632,16.704,284700.0
2011-09-20 10:20:00,24.56,24.62,24.53,24.61,273800.0,16.704,16.7448,16.6836,16.738,273800.0
2011-09-20 10:25:00,24.62,24.68,24.59,24.67,401800.0,16.7448,16.7857,16.7244,16.7788,401800.0
2011-09-20 10:30:00,24.67,24.68,24.62,24.67,274300.0,16.7788,16.7857,16.7448,16.7788,274300.0
2011-09-20 10:35:00,24.67,24.74,24.66,24.71,349100.0,16.7788,16.8265,16.772,16.8061,349100.0
2011-09-20 10:40:00,24.7,24.77,24.7,24.75,233300.0,16.7993,16.8469,16.7993,16.8333,233300.0
2011-09-20 10:45:00,24.75,24.79,24.72,24.77,309100.0,16.8333,16.8605,16.8129,16.8469,309100.0
2011-09-20 10:50:00,24.77,24.81,24.66,24.69,442400.0,16.8469,16.8741,16.772,16.7925,442400.0
2011-09-20 10:55:00,24.69,24.73,24.63,24.73,215400.0,16.7925,16.8197,16.7516,16.8197,215400.0
2011-09-20 11:00:00,24.73,24.84,24.7,24.84,838600.0,16.8197,16.8945,16.7993,16.8945,838600.0
2011-09-20 11:05:00,24.84,24.87,24.82,24.87,249900.0,16.8945,16.9149,16.8809,16.9149,249900.0
2011-09-20 11:10:00,24.87,24.89,24.83,24.89,286200.0,16.9149,16.9285,16.8877,16.9285,286200.0
2011-09-20 11:15:00,24.89,24.92,24.81,24.82,426500.0,16.9285,16.9489,16.8741,16.8809,426500.0
2011-09-20 11:20:00,24.83,24.85,24.77,24.84,417100.0,16.8877,16.9013,16.8469,16.8945,417100.0
2011-09-20 11:25:00,24.84,24.9,24.79,24.89,333200.0,16.8945,16.9353,16.8605,16.9285,333200.0
2011-09-20 11:30:00,24.89,24.9,24.79,24.88,458800.0,16.9285,16.9353,16.8605,16.9217,458800.0
2011-09-20 11:35:00,24.88,24.89,24.83,24.85,415100.0,16.9217,16.9285,16.8877,16.9013,415100.0
2011-09-20 11:40:00,24.86,24.86,24.79,24.82,419200.0,16.9081,16.9081,16.8605,16.8809,419200.0
2011-09-20 11:45:00,24.82,24.89,24.82,24.89,235300.0,16.8809,16.9285,16.8809,16.9285,235300.0
2011-09-20 11:50:00,24.88,24.95,24.88,24.95,231300.0,16.9217,16.9693,16.9217,16.9693,231300.0
2011-09-20 11:55:00,24.95,25.0,24.95,24.98,373800.0,16.9693,17.0033,16.9693,16.9897,373800.0
2011-09-20 12:00:00,24.97,24.98,24.87,24.89,229600.0,16.9829,16.9897,16.9149,16.9285,229600.0
2011-09-20 12:05:00,24.89,24.89,24.79,24.82,327300.0,16.9285,16.9285,16.8605,16.8809,327300.0
2011-09-20 12:10:00,24.82,24.86,24.81,24.85,179900.0,16.8809,16.9081,16.8741,16.9013,179900.0
2011-09-20 12:15:00,24.85,24.89,24.84,24.85,149900.0,16.9013,16.9285,16.8945,16.9013,149900.0
2011-09-20 12:20:00,24.84,24.88,24.84,24.88,110000.0,16.8945,16.9217,16.8945,16.9217,110000.0
2011-09-20 12:25:00,24.88,24.91,24.87,24.9,200600.0,16.9217,16.9421,16.9149,16.9353,200600.0
2011-09-20 12:30:00,24.9,24.96,24.88,24.96,279900.0,16.9353,16.9761,16.9217,16.9761,279900.0
2011-09-20 12:35:00,24.95,24.96,24.9,24.91,435300.0,16.9693,16.9761,16.9353,16.9421,435300.0
2011-09-20 12:40:00,24.92,24.92,24.87,24.91,267600.0,16.9489,16.9489,16.9149,16.9421,267600.0
2011-09-20 12:45:00,24.92,24.97,24.9,24.96,237500.0,16.9489,16.9829,16.9353,16.9761,237500.0
2011-09-20 12:50:00,24.97,25.06,24.96,25.05,455500.0,16.9829,17.0441,16.9761,17.0373,455500.0
2011-09-20 12:55:00,25.06,25.1,25.05,25.09,388500.0,17.0441,17.0713,17.0373,17.0645,388500.0
2011-09-20 13:00:00,25.09,25.09,25.04,25.06,253500.0,17.0645,17.0645,17.0305,17.0441,253500.0
2011-09-20 13:05:00,25.07,25.1,25.04,25.08,361900.0,17.0509,17.0713,17.0305,17.0577,361900.0
2011-09-20 13:10:00,25.08,25.14,25.07,25.14,423000.0,17.0577,17.0985,17.0509,17.0985,423000.0
2011-09-20 13:15:00,25.14,25.17,25.08,25.1,263600.0,17.0985,17.1189,17.0577,17.0713,263600.0
2011-09-20 13:20:00,25.1,25.12,25.08,25.12,269900.0,17.0713,17.0849,17.0577,17.0849,269900.0
2011-09-20 13:25:00,25.11,25.14,25.09,25.11,200000.0,17.0781,17.0985,17.0645,17.0781,200000.0
2011-09-20 13:30:00,25.11,25.12,25.08,25.1,320700.0,17.0781,17.0849,17.0577,17.0713,320700.0
2011-09-20 13:35:00,25.09,25.13,25.08,25.09,166200.0,17.0645,17.0917,17.0577,17.0645,166200.0
2011-09-20 13:40:00,25.08,25.08,25.02,25.03,277600.0,17.0577,17.0577,17.0169,17.0237,277600.0
2011-09-20 13:45:00,25.03,25.04,24.99,25.01,374200.0,17.0237,17.0305,16.9965,17.0101,374200.0
2011-09-20 13:50:00,25.0,25.03,24.98,25.02,227300.0,17.0033,17.0237,16.9897,17.0169,227300.0
2011-09-20 13:55:00,25.01,25.04,25.0,25.0,160300.0,17.0101,17.0305,17.0033,17.0033,160300.0
2011-09-20 14:00:00,25.0,25.03,24.97,25.01,284600.0,17.0033,17.0237,16.9829,17.0101,284600.0
2011-09-20 14:05:00,25.01,25.1,25.0,25.1,259400.0,17.0101,17.0713,17.0033,17.0713,259400.0
2011-09-20 14:10:00,25.1,25.13,25.09,25.1,302400.0,17.0713,17.0917,17.0645,17.0713,302400.0
2011-09-20 14:15:00,25.1,25.14,25.1,25.11,265000.0,17.0713,17.0985,17.0713,17.0781,265000.0
2011-09-20 14:20:00,25.1,25.11,25.04,25.05,304200.0,17.0713,17.0781,17.0305,17.0373,304200.0
2011-09-20 14:25:00,25.05,25.09,25.03,25.08,237400.0,17.0373,17.0645,17.0237,17.0577,237400.0
2011-09-20 14:30:00,25.08,25.11,25.0,25.01,328400.0,17.0577,17.0781,17.0033,17.0101,328400.0
2011-09-20 14:35:00,25.01,25.04,24.97,25.01,348200.0,17.0101,17.0305,16.9829,17.0101,348200.0
2011-09-20 14:40:00,25.0,25.01,24.95,24.99,287300.0,17.0033,17.0101,16.9693,16.9965,287300.0
2011-09-20 14:45:00,24.98,25.04,24.96,25.03,219600.0,16.9897,17.0305,16.9761,17.0237,219600.0
2011-09-20 14:50:00,25.03,25.09,25.01,25.08,241200.0,17.0237,17.0645,17.0101,17.0577,241200.0
2011-09-20 14:55:00,25.09,25.1,25.05,25.05,206000.0,17.0645,17.0713,17.0373,17.0373,206000.0
2011-09-20 15:00:00,25.05,25.08,24.97,24.97,410000.0,17.0373,17.0577,16.9829,16.9829,410000.0
2011-09-20 15:05:00,24.97,24.99,24.92,24.94,509600.0,16.9829,16.9965,16.9489,16.9625,509600.0
2011-09-20 15:10:00,24.93,24.96,24.9,24.9,481000.0,16.9557,16.9761,16.9353,16.9353,481000.0
2011-09-20 15:15:00,24.9,24.91,24.82,24.84,512400.0,16.9353,16.9421,16.8809,16.8945,512400.0
2011-09-20 15:20:00,24.84,24.85,24.8,24.8,473000.0,16.8945,16.9013,16.8673,16.8673,473000.0
2011-09-20 15:25:00,24.81,24.85,24.8,24.83,362400.0,16.8741,16.9013,16.8673,16.8877,362400.0
2011-09-20 15:30:00,24.83,24.89,24.81,24.87,651500.0,16.8877,16.9285,16.8741,16.9149,651500.0
2011-09-20 15:35:00,24.86,24.88,24.82,24.86,390700.0,16.9081,16.9217,16.8809,16.9081,390700.0
2011-09-20 15:40:00,24.87,24.87,24.78,24.81,830200.0,16.9149,16.9149,16.8537,16.8741,830200.0
2011-09-20 15:45:00,24.8,24.8,24.65,24.74,1510900.0,16.8673,16.8673,16.7652,16.8265,1510900.0
2011-09-20 15:50:00,24.74,24.79,24.69,24.77,943600.0,16.8265,16.8605,16.7925,16.8469,943600.0
2011-09-20 15:55:00,24.77,24.79,24.67,24.69,2377900.0,16.8469,16.8605,16.7788,16.7925,2377900.0
2011-09-21 09:30:00,24.8,24.91,24.7,24.81,839200.0,16.8673,16.9421,16.7993,16.8741,839200.0
2011-09-21 09:35:00,24.82,25.01,24.74,24.99,657700.0,16.8809,17.0101,16.8265,16.9965,657700.0
2011-09-21 09:40:00,24.99,25.01,24.84,24.89,642000.0,16.9965,17.0101,16.8945,16.9285,642000.0
2011-09-21 09:45:00,24.89,25.01,24.85,24.98,681700.0,16.9285,17.0101,16.9013,16.9897,681700.0
2011-09-21 09:50:00,24.97,25.03,24.89,24.99,834500.0,16.9829,17.0237,16.9285,16.9965,834500.0
2011-09-21 09:55:00,24.98,25.07,24.9,25.02,394100.0,16.9897,17.0509,16.9353,17.0169,394100.0
2011-09-21 10:00:00,25.03,25.08,24.82,24.84,561100.0,17.0237,17.0577,16.8809,16.8945,561100.0
2011-09-21 10:05:00,24.84,24.89,24.79,24.84,345900.0,16.8945,16.9285,16.8605,16.8945,345900.0
2011-09-21 10:10:00,24.85,24.88,24.8,24.86,353400.0,16.9013,16.9217,16.8673,16.9081,353400.0
2011-09-21 10:15:00,24.86,24.98,24.82,24.98,652500.0,16.9081,16.9897,16.8809,16.9897,652500.0
2011-09-21 10:20:00,24.98,25.07,24.97,25.01,661000.0,16.9897,17.0509,16.9829,17.0101,661000.0
2011-09-21 10:25:00,25.0,25.05,24.99,25.03,380200.0,17.0033,17.0373,16.9965,17.0237,380200.0
2011-09-21 10:30:00,25.03,25.05,25.0,25.0,385200.0,17.0237,17.0373,17.0033,17.0033,385200.0
2011-09-21 10:35:00,25.01,25.04,24.94,25.04,663500.0,17.0101,17.0305,16.9625,17.0305,663500.0
2011-09-21 10:40:00,25.04,25.1,24.99,25.09,560300.0,17.0305,17.0713,16.9965,17.0645,560300.0
2011-09-21 10:45:00,25.09,25.13,25.02,25.03,335100.0,17.0645,17.0917,17.0169,17.0237,335100.0
2011-09-21 10:50:00,25.03,25.08,24.94,24.96,498900.0,17.0237,17.0577,16.9625,16.9761,498900.0
2011-09-21 10:55:00,24.96,25.09,24.95,25.09,485500.0,16.9761,17.0645,16.9693,17.0645,485500.0
2011-09-21 11:00:00,25.09,25.13,25.03,25.1,449400.0,17.0645,17.0917,17.0237,17.0713,449400.0
2011-09-21 11:05:00,25.09,25.13,25.06,25.08,275200.0,17.0645,17.0917,17.0441,17.0577,275200.0
2011-09-21 11:10:00,25.08,25.15,25.05,25.07,331500.0,17.0577,17.1053,17.0373,17.0509,331500.0
2011-09-21 11:15:00,25.06,25.08,25.0,25.03,448500.0,17.0441,17.0577,17.0033,17.0237,448500.0
2011-09-21 11:20:00,25.03,25.05,24.93,24.96,786100.0,17.0237,17.0373,16.9557,16.9761,786100.0
2011-09-21 11:25:00,24.95,25.05,24.95,24.98,774000.0,16.9693,17.0373,16.9693,16.9897,774000.0
2011-09-21 11:30:00,24.98,25.0,24.94,24.95,651800.0,16.9897,17.0033,16.9625,16.9693,651800.0
2011-09-21 11:35:00,24.95,24.97,24.94,24.96,521700.0,16.9693,16.9829,16.9625,16.9761,521700.0
2011-09-21 11:40:00,24.96,24.96,24.89,24.89,418200.0,16.9761,16.9761,16.9285,16.9285,418200.0
2011-09-21 11:45:00,24.89,24.94,24.88,24.93,296700.0,16.9285,16.9625,16.9217,16.9557,296700.0
2011-09-21 11:50:00,24.93,24.97,24.91,24.97,285700.0,16.9557,16.9829,16.9421,16.9829,285700.0
2011-09-21 11:55:00,24.97,25.0,24.91,24.94,227400.0,16.9829,17.0033,16.9421,16.9625,227400.0
2011-09-21 12:00:00,24.94,25.0,24.93,25.0,298100.0,16.9625,17.0033,16.9557,17.0033,298100.0
2011-09-21 12:05:00,25.0,25.01,24.95,24.96,142100.0,17.0033,17.0101,16.9693,16.9761,142100.0
2011-09-21 12:10:00,24.96,25.02,24.95,25.01,336400.0,16.9761,17.0169,16.9693,17.0101,336400.0
2011-09-21 12:15:00,25.01,25.07,25.0,25.03,304600.0,17.0101,17.0509,17.0033,17.0237,304600.0
2011-09-21 12:20:00,25.03,25.07,24.96,25.07,285000.0,17.0237,17.0509,16.9761,17.0509,285000.0
2011-09-21 12:25:00,25.07,25.07,24.86,24.88,913400.0,17.0509,17.0509,16.9081,16.9217,913400.0
2011-09-21 12:30:00,24.89,24.93,24.83,24.92,1145700.0,16.9285,16.9557,16.8877,16.9489,1145700.0
2011-09-21 12:35:00,24.93,25.11,24.87,25.02,1200800.0,16.9557,17.0781,16.9149,17.0169,1200800.0
2011-09-21 12:40:00,25.01,25.09,24.95,24.97,350400.0,17.0101,17.0645,16.9693,16.9829,350400.0
2011-09-21 12:45:00,24.96,24.97,24.26,24.38,3865400.0,16.9761,16.9829,16.5,16.5816,3865400.0
2011-09-21 12:50:00,24.38,24.61,24.34,24.61,4318300.0,16.5816,16.738,16.5544,16.738,4318300.0
2011-09-21 12:55:00,24.61,24.8,24.58,24.79,2098100.0,16.738,16.8673,16.7176,16.8605,2098100.0
2011-09-21 13:00:00,24.78,24.88,24.7,24.77,1023700.0,16.8537,16.9217,16.7993,16.8469,1023700.0
2011-09-21 13:05:00,24.77,25.0,24.76,24.91,976400.0,16.8469,17.0033,16.8401,16.9421,976400.0
2011-09-21 13:10:00,24.91,24.92,24.8,24.85,355300.0,16.9421,16.9489,16.8673,16.9013,355300.0
2011-09-21 13:15:00,24.85,24.93,24.83,24.85,281200.0,16.9013,16.9557,16.8877,16.9013,281200.0
2011-09-21 13:20:00,24.84,24.92,24.81,24.92,281600.0,16.8945,16.9489,16.8741,16.9489,281600.0
2011-09-21 13:25:00,24.92,24.94,24.88,24.9,293100.0,16.9489,16.9625,16.9217,16.9353,293100.0
2011-09-21 13:30:00,24.9,24.94,24.83,24.86,200500.0,16.9353,16.9625,16.8877,16.9081,200500.0
2011-09-21 13:35:00,24.86,24.88,24.81,24.85,204600.0,16.9081,16.9217,16.8741,16.9013,204600.0
2011-09-21 13:40:00,24.85,24.95,24.85,24.91,255700.0,16.9013,16.9693,16.9013,16.9421,255700.0
2011-09-21 13:45:00,24.91,24.97,24.91,24.92,171700.0,16.9421,16.9829,16.9421,16.9489,171700.0
2011-09-21 13:50:00,24.92,24.93,24.87,24.87,143200.0,16.9489,16.9557,16.9149,16.9149,143200.0
2011-09-21 13:55:00,24.87,24.88,24.83,24.88,160900.0,16.9149,16.9217,16.8877,16.9217,160900.0
2011-09-21 14:00:00,24.87,24.92,24.86,24.91,264200.0,16.9149,16.9489,16.9081,16.9421,264200.0
2011-09-21 14:05:00,24.92,25.06,24.92,25.03,744800.0,16.9489,17.0441,16.9489,17.0237,744800.0
2011-09-21 14:10:00,25.04,25.07,24.96,24.98,398400.0,17.0305,17.0509,16.9761,16.9897,398400.0
2011-09-21 14:15:00,24.98,25.06,24.96,25.04,200500.0,16.9897,17.0441,16.9761,17.0305,200500.0
2011-09-21 14:20:00,25.04,25.15,24.8,24.85,1076000.0,17.0305,17.1053,16.8673,16.9013,1076000.0
2011-09-21 14:25:00,24.85,25.01,24.74,24.97,1052700.0,16.9013,17.0101,16.8265,16.9829,1052700.0
2011-09-21 14:30:00,24.97,25.01,24.88,24.92,1118100.0,16.9829,17.0101,16.9217,16.9489,1118100.0
2011-09-21 14:35:00,24.91,24.92,24.56,24.64,1264800.0,16.9421,16.9489,16.704,16.7584,1264800.0
2011-09-21 14:40:00,24.63,24.75,24.59,24.65,1055900.0,16.7516,16.8333,16.7244,16.7652,1055900.0
2011-09-21 14:45:00,24.64,24.75,24.6,24.72,492200.0,16.7584,16.8333,16.7312,16.8129,492200.0
2011-09-21 14:50:00,24.72,24.72,24.62,24.64,415600.0,16.8129,16.8129,16.7448,16.7584,415600.0
2011-09-21 14:55:00,24.64,24.65,24.53,24.56,401700.0,16.7584,16.7652,16.6836,16.704,401700.0
2011-09-21 15:00:00,24.56,24.66,24.51,24.66,491400.0,16.704,16.772,16.67,16.772,491400.0
2011-09-21 15:05:00,24.67,24.75,24.61,24.7,696100.0,16.7788,16.8333,16.738,16.7993,696100.0
2011-09-21 15:10:00,24.69,24.74,24.58,24.58,356000.0,16.7925,16.8265,16.7176,16.7176,356000.0
2011-09-21 15:15:00,24.58,24.6,24.47,24.52,424600.0,16.7176,16.7312,16.6428,16.6768,424600.0
2011-09-21 15:20:00,24.52,24.55,24.38,24.44,453900.0,16.6768,16.6972,16.5816,16.6224,453900.0
2011-09-21 15:25:00,24.44,24.46,24.35,24.38,579700.0,16.6224,16.636,16.5612,16.5816,579700.0
2011-09-21 15:30:00,24.38,24.41,24.22,24.24,1109300.0,16.5816,16.602,16.4728,16.4864,1109300.0
2011-09-21 15:35:00,24.23,24.29,24.11,24.15,1496400.0,16.4796,16.5204,16.398,16.4252,1496400.0
2011-09-21 15:40:00,24.14,24.18,24.08,24.15,1220600.0,16.4184,16.4456,16.3776,16.4252,1220600.0
2011-09-21 15:45:00,24.15,24.19,24.06,24.07,1610100.0,16.4252,16.4524,16.364,16.3708,1610100.0
2011-09-21 15:50:00,24.07,24.09,23.92,23.96,1772700.0,16.3708,16.3844,16.2688,16.296,1772700.0
2011-09-21 15:55:00,23.96,23.96,23.69,23.72,4813300.0,16.296,16.296,16.1123,16.1327,4813300.0
2011-09-22 09:30:00,23.11,23.26,23.0,23.03,1270300.0,15.7178,15.8199,15.643,15.6634,1270300.0
2011-09-22 09:35:00,23.03,23.19,23.01,23.15,1076800.0,15.6634,15.7723,15.6498,15.745,1076800.0
2011-09-22 09:40:00,23.15,23.35,23.1,23.13,1504100.0,15.745,15.8811,15.711,15.7314,1504100.0
2011-09-22 09:45:00,23.13,23.26,23.07,23.2,896500.0,15.7314,15.8199,15.6906,15.7791,896500.0
2011-09-22 09:50:00,23.2,23.26,23.13,23.17,1753000.0,15.7791,15.8199,15.7314,15.7587,1753000.0
2011-09-22 09:55:00,23.17,23.17,22.88,22.9,1438900.0,15.7587,15.7587,15.5614,15.575,1438900.0
2011-09-22 10:00:00,22.91,23.02,22.88,23.01,1009700.0,15.5818,15.6566,15.5614,15.6498,1009700.0
2011-09-22 10:05:00,23.0,23.23,23.0,23.19,787300.0,15.643,15.7995,15.643,15.7723,787300.0
2011-09-22 10:10:00,23.19,23.21,23.08,23.19,859500.0,15.7723,15.7859,15.6974,15.7723,859500.0
2011-09-22 10:15:00,23.2,23.2,23.12,23.2,872500.0,15.7791,15.7791,15.7246,15.7791,872500.0
2011-09-22 10:20:00,23.2,23.27,23.19,23.2,1015300.0,15.7791,15.8267,15.7723,15.7791,1015300.0
2011-09-22 10:25:00,23.2,23.3,23.19,23.28,869300.0,15.7791,15.8471,15.7723,15.8335,869300.0
2011-09-22 10:30:00,23.29,23.38,23.24,23.33,724300.0,15.8403,15.9015,15.8063,15.8675,724300.0
2011-09-22 10:35:00,23.32,23.41,23.3,23.3,535800.0,15.8607,15.9219,15.8471,15.8471,535800.0
2011-09-22 10:40:00,23.3,23.37,23.29,23.37,458800.0,15.8471,15.8947,15.8403,15.8947,458800.0
2011-09-22 10:45:00,23.37,23.39,23.25,23.27,574400.0,15.8947,15.9083,15.8131,15.8267,574400.0
2011-09-22 10:50:00,23.27,23.27,23.13,23.15,645300.0,15.8267,15.8267,15.7314,15.745,645300.0
2011-09-22 10:55:00,23.15,23.2,23.06,23.09,494400.0,15.745,15.7791,15.6838,15.7042,494400.0
2011-09-22 11:00:00,23.1,23.15,23.06,23.06,396700.0,15.711,15.745,15.6838,15.6838,396700.0
2011-09-22 11:05:00,23.05,23.08,23.03,23.07,591000.0,15.677,15.6974,15.6634,15.6906,591000.0
2011-09-22 11:10:00,23.07,23.16,23.03,23.03,494300.0,15.6906,15.7519,15.6634,15.6634,494300.0
2011-09-22 11:15:00,23.02,23.03,22.98,23.02,396800.0,15.6566,15.6634,15.6294,15.6566,396800.0
2011-09-22 11:20:00,23.02,23.08,22.98,23.05,275800.0,15.6566,15.6974,15.6294,15.677,275800.0
2011-09-22 11:25:00,23.06,23.07,22.99,23.06,348500.0,15.6838,15.6906,15.6362,15.6838,348500.0
2011-09-22 11:30:00,23.06,23.22,23.05,23.19,740700.0,15.6838,15.7927,15.677,15.7723,740700.0
2011-09-22 11:35:00,23.18,23.26,23.14,23.22,261500.0,15.7655,15.8199,15.7382,15.7927,261500.0
2011-09-22 11:40:00,23.21,23.23,23.13,23.22,341100.0,15.7859,15.7995,15.7314,15.7927,341100.0
2011-09-22 11:45:00,23.21,23.24,23.12,23.12,381300.0,15.7859,15.8063,15.7246,15.7246,381300.0
2011-09-22 11:50:00,23.12,23.2,23.08,23.12,490200.0,15.7246,15.7791,15.6974,15.7246,490200.0
2011-09-22 11:55:00,23.12,23.19,23.11,23.12,335200.0,15.7246,15.7723,15.7178,15.7246,335200.0
2011-09-22 12:00:00,23.11,23.16,23.0,23.01,600200.0,15.7178,15.7519,15.643,15.6498,600200.0
2011-09-22 12:05:00,23.0,23.14,22.99,23.05,490200.0,15.643,15.7382,15.6362,15.677,490200.0
2011-09-22 12:10:00,23.05,23.15,23.04,23.15,355000.0,15.677,15.745,15.6702,15.745,355000.0
2011-09-22 12:15:00,23.14,23.15,23.04,23.13,303400.0,15.7382,15.745,15.6702,15.7314,303400.0
2011-09-22 12:20:00,23.14,23.19,23.08,23.17,484200.0,15.7382,15.7723,15.6974,15.7587,484200.0
2011-09-22 12:25:00,23.16,23.24,23.14,23.18,315200.0,15.7519,15.8063,15.7382,15.7655,315200.0
2011-09-22 12:30:00,23.17,23.21,23.15,23.16,280700.0,15.7587,15.7859,15.745,15.7519,280700.0
2011-09-22 12:35:00,23.16,23.24,23.14,23.2,304200.0,15.7519,15.8063,15.7382,15.7791,304200.0
2011-09-22 12:40:00,23.21,23.25,23.2,23.21,167000.0,15.7859,15.8131,15.7791,15.7859,167000.0
2011-09-22 12:45:00,23.21,23.25,23.18,23.25,235900.0,15.7859,15.8131,15.7655,15.8131,235900.0
2011-09-22 12:50:00,23.24,23.27,23.21,23.24,287700.0,15.8063,15.8267,15.7859,15.8063,287700.0
2011-09-22 12:55:00,23.23,23.28,23.23,23.26,178200.0,15.7995,15.8335,15.7995,15.8199,178200.0
2011-09-22 13:00:00,23.27,23.29,23.18,23.19,253600.0,15.8267,15.8403,15.7655,15.7723,253600.0
2011-09-22 13:05:00,23.19,23.21,23.09,23.1,360700.0,15.7723,15.7859,15.7042,15.711,360700.0
2011-09-22 13:10:00,23.11,23.12,23.07,23.08,193200.0,15.7178,15.7246,15.6906,15.6974,193200.0
2011-09-22 13:15:00,23.07,23.09,23.04,23.05,311600.0,15.6906,15.7042,15.6702,15.677,311600.0
2011-09-22 13:20:00,23.05,23.05,22.95,22.96,329000.0,15.677,15.677,15.609,15.6158,329000.0
2011-09-22 13:25:00,22.95,23.04,22.92,22.99,550900.0,15.609,15.6702,15.5886,15.6362,550900.0
2011-09-22 13:30:00,22.99,23.03,22.96,23.01,334900.0,15.6362,15.6634,15.6158,15.6498,334900.0
2011-09-22 13:35:00,23.0,23.0,22.91,22.98,420000.0,15.643,15.643,15.5818,15.6294,420000.0
2011-09-22 13:40:00,22.97,23.01,22.94,22.95,357900.0,15.6226,15.6498,15.6022,15.609,357900.0
2011-09-22 13:45:00,22.95,22.96,22.9,22.93,245300.0,15.609,15.6158,15.575,15.5954,245300.0
2011-09-22 13:50:00,22.93,22.95,22.89,22.89,338000.0,15.5954,15.609,15.5682,15.5682,338000.0
2011-09-22 13:55:00,22.89,22.91,22.81,22.83,519100.0,15.5682,15.5818,15.5138,15.5274,519100.0
2011-09-22 14:00:00,22.83,22.9,22.78,22.87,1164500.0,15.5274,15.575,15.4934,15.5546,1164500.0
2011-09-22 14:05:00,22.87,23.05,22.86,22.98,907600.0,15.5546,15.677,15.5478,15.6294,907600.0
2011-09-22 14:10:00,22.98,23.08,22.94,23.06,510800.0,15.6294,15.6974,15.6022,15.6838,510800.0
2011-09-22 14:15:00,23.06,23.06,22.94,22.97,422600.0,15.6838,15.6838,15.6022,15.6226,422600.0
2011-09-22 14:20:00,22.96,23.33,22.96,23.16,1491700.0,15.6158,15.8675,15.6158,15.7519,1491700.0
2011-09-22 14:25:00,23.16,23.32,23.08,23.19,1175400.0,15.7519,15.8607,15.6974,15.7723,1175400.0
2011-09-22 14:30:00,23.19,23.2,23.01,23.1,554400.0,15.7723,15.7791,15.6498,15.711,554400.0
2011-09-22 14:35:00,23.1,23.26,23.01,23.02,484900.0,15.711,15.8199,15.6498,15.6566,484900.0
2011-09-22 14:40:00,23.02,23.15,22.98,23.11,512300.0,15.6566,15.745,15.6294,15.7178,512300.0
2011-09-22 14:45:00,23.1,23.16,23.05,23.05,360200.0,15.711,15.7519,15.677,15.677,360200.0
2011-09-22 14:50:00,23.05,23.09,22.97,23.06,649700.0,15.677,15.7042,15.6226,15.6838,649700.0
2011-09-22 14:55:00,23.05,23.07,22.88,22.88,461900.0,15.677,15.6906,15.5614,15.5614,461900.0
2011-09-22 15:00:00,22.88,22.9,22.81,22.81,446700.0,15.5614,15.575,15.5138,15.5138,446700.0
2011-09-22 15:05:00,22.82,22.93,22.8,22.93,423000.0,15.5206,15.5954,15.507,15.5954,423000.0
2011-09-22 15:10:00,22.93,22.95,22.87,22.87,342200.0,15.5954,15.609,15.5546,15.5546,342200.0
2011-09-22 15:15:00,22.87,22.92,22.84,22.86,399300.0,15.5546,15.5886,15.5342,15.5478,399300.0
2011-09-22 15:20:00,22.87,22.87,22.7,22.73,1219100.0,15.5546,15.5546,15.439,15.4594,1219100.0
2011-09-22 15:25:00,22.73,22.89,22.71,22.88,931500.0,15.4594,15.5682,15.4458,15.5614,931500.0
2011-09-22 15:30:00,22.89,23.04,22.85,22.93,1035300.0,15.5682,15.6702,15.541,15.5954,1035300.0
2011-09-22 15:35:00,22.92,23.13,22.82,23.13,1140800.0,15.5886,15.7314,15.5206,15.7314,1140800.0
2011-09-22 15:40:00,23.14,23.17,22.94,23.04,1719100.0,15.7382,15.7587,15.6022,15.6702,1719100.0
2011-09-22 15:45:00,23.04,23.3,22.97,23.2,2271600.0,15.6702,15.8471,15.6226,15.7791,2271600.0
2011-09-22 15:50:00,23.19,23.19,23.0,23.03,1815900.0,15.7723,15.7723,15.643,15.6634,1815900.0
2011-09-22 15:55:00,23.03,23.34,23.0,23.18,3730400.0,15.6634,15.8743,15.643,15.7655,3730400.0
2011-09-23 09:30:00,22.94,23.32,22.91,23.25,705900.0,15.6022,15.8607,15.5818,15.8131,705900.0
2011-09-23 09:35:00,23.27,23.4,23.12,23.22,898700.0,15.8267,15.9151,15.7246,15.7927,898700.0
2011-09-23 09:40:00,23.22,23.3,23.12,23.21,895200.0,15.7927,15.8471,15.7246,15.7859,895200.0
2011-09-23 09:45:00,23.21,23.32,23.11,23.22,1281900.0,15.7859,15.8607,15.7178,15.7927,1281900.0
2011-09-23 09:50:00,23.23,23.34,23.18,23.31,967800.0,15.7995,15.8743,15.7655,15.8539,967800.0
2011-09-23 09:55:00,23.31,23.31,23.07,23.11,1087200.0,15.8539,15.8539,15.6906,15.7178,1087200.0
2011-09-23 10:00:00,23.12,23.24,23.05,23.12,1100700.0,15.7246,15.8063,15.677,15.7246,1100700.0
2011-09-23 10:05:00,23.12,23.18,23.02,23.14,486900.0,15.7246,15.7655,15.6566,15.7382,486900.0
2011-09-23 10:10:00,23.14,23.24,23.07,23.22,717900.0,15.7382,15.8063,15.6906,15.7927,717900.0
2011-09-23 10:15:00,23.21,23.25,23.07,23.08,1201500.0,15.7859,15.8131,15.6906,15.6974,1201500.0
2011-09-23 10:20:00,23.08,23.12,23.06,23.09,271300.0,15.6974,15.7246,15.6838,15.7042,271300.0
2011-09-23 10:25:00,23.09,23.19,23.09,23.18,280100.0,15.7042,15.7723,15.7042,15.7655,280100.0
2011-09-23 10:30:00,23.19,23.2,23.12,23.12,351600.0,15.7723,15.7791,15.7246,15.7246,351600.0
2011-09-23 10:35:00,23.13,23.19,23.11,23.17,279200.0,15.7314,15.7723,15.7178,15.7587,279200.0
2011-09-23 10:40:00,23.18,23.24,23.08,23.24,455100.0,15.7655,15.8063,15.6974,15.8063,455100.0
2011-09-23 10:45:00,23.24,23.37,23.24,23.35,627300.0,15.8063,15.8947,15.8063,15.8811,627300.0
2011-09-23 10:50:00,23.35,23.38,23.3,23.35,350500.0,15.8811,15.9015,15.8471,15.8811,350500.0
2011-09-23 10:55:00,23.35,23.36,23.28,23.35,365800.0,15.8811,15.8879,15.8335,15.8811,365800.0
2011-09-23 11:00:00,23.36,23.36,23.27,23.3,349300.0,15.8879,15.8879,15.8267,15.8471,349300.0
2011-09-23 11:05:00,23.3,23.36,23.29,23.34,477900.0,15.8471,15.8879,15.8403,15.8743,477900.0
2011-09-23 11:10:00,23.34,23.36,23.27,23.29,347300.0,15.8743,15.8879,15.8267,15.8403,347300.0
2011-09-23 11:15:00,23.28,23.35,23.27,23.34,211600.0,15.8335,15.8811,15.8267,15.8743,211600.0
2011-09-23 11:20:00,23.35,23.39,23.32,23.38,1140000.0,15.8811,15.9083,15.8607,15.9015,1140000.0
2011-09-23 11:25:00,23.38,23.42,23.36,23.42,498900.0,15.9015,15.9287,15.8879,15.9287,498900.0
2011-09-23 11:30:00,23.42,23.48,23.4,23.48,524200.0,15.9287,15.9695,15.9151,15.9695,524200.0
2011-09-23 11:35:00,23.48,23.5,23.44,23.45,509800.0,15.9695,15.9831,15.9423,15.9491,509800.0
2011-09-23 11:40:00,23.45,23.48,23.42,23.44,347300.0,15.9491,15.9695,15.9287,15.9423,347300.0
2011-09-23 11:45:00,23.43,23.49,23.43,23.45,379500.0,15.9355,15.9763,15.9355,15.9491,379500.0
2011-09-23 11:50:00,23.44,23.48,23.4,23.46,367100.0,15.9423,15.9695,15.9151,15.9559,367100.0
2011-09-23 11:55:00,23.45,23.55,23.4,23.54,377800.0,15.9491,16.0171,15.9151,16.0103,377800.0
2011-09-23 12:00:00,23.54,23.58,23.49,23.58,657900.0,16.0103,16.0375,15.9763,16.0375,657900.0
2011-09-23 12:05:00,23.58,23.75,23.58,23.73,996500.0,16.0375,16.1531,16.0375,16.1395,996500.0
2011-09-23 12:10:00,23.73,23.8,23.72,23.75,741200.0,16.1395,16.1871,16.1327,16.1531,741200.0
2011-09-23 12:15:00,23.75,23.91,23.75,23.89,891600.0,16.1531,16.2619,16.1531,16.2483,891600.0
2011-09-23 12:20:00,23.89,23.9,23.84,23.84,539100.0,16.2483,16.2551,16.2143,16.2143,539100.0
2011-09-23 12:25:00,23.84,23.87,23.77,23.8,612200.0,16.2143,16.2347,16.1667,16.1871,612200.0
2011-09-23 12:30:00,23.8,23.88,23.78,23.87,367500.0,16.1871,16.2415,16.1735,16.2347,367500.0
2011-09-23 12:35:00,23.87,23.88,23.79,23.83,496500.0,16.2347,16.2415,16.1803,16.2075,496500.0
2011-09-23 12:40:00,23.83,23.84,23.6,23.62,624400.0,16.2075,16.2143,16.0511,16.0647,624400.0
2011-09-23 12:45:00,23.62,23.83,23.58,23.73,1072300.0,16.0647,16.2075,16.0375,16.1395,1072300.0
2011-09-23 12:50:00,23.73,23.79,23.66,23.68,794000.0,16.1395,16.1803,16.0919,16.1055,794000.0
2011-09-23 12:55:00,23.67,23.68,23.53,23.55,553400.0,16.0987,16.1055,16.0035,16.0171,553400.0
2011-09-23 13:00:00,23.55,23.64,23.52,23.59,301500.0,16.0171,16.0783,15.9967,16.0443,301500.0
2011-09-23 13:05:00,23.59,23.59,23.43,23.5,348700.0,16.0443,16.0443,15.9355,15.9831,348700.0
2011-09-23 13:10:00,23.51,23.67,23.5,23.63,471300.0,15.9899,16.0987,15.9831,16.0715,471300.0
2011-09-23 13:15:00,23.62,23.66,23.58,23.58,219500.0,16.0647,16.0919,16.0375,16.0375,219500.0
2011-09-23 13:20:00,23.57,23.58,23.51,23.51,205600.0,16.0307,16.0375,15.9899,15.9899,205600.0
2011-09-23 13:25:00,23.52,23.55,23.45,23.46,349600.0,15.9967,16.0171,15.9491,15.9559,349600.0
2011-09-23 13:30:00,23.46,23.65,23.41,23.47,695900.0,15.9559,16.0851,15.9219,15.9627,695900.0
2011-09-23 13:35:00,23.48,23.58,23.47,23.53,257200.0,15.9695,16.0375,15.9627,16.0035,257200.0
2011-09-23 13:40:00,23.54,23.66,23.51,23.65,201200.0,16.0103,16.0919,15.9899,16.0851,201200.0
2011-09-23 13:45:00,23.64,23.67,23.58,23.63,236500.0,16.0783,16.0987,16.0375,16.0715,236500.0
2011-09-23 13:50:00,23.64,23.67,23.57,23.6,297700.0,16.0783,16.0987,16.0307,16.0511,297700.0
2011-09-23 13:55:00,23.6,23.64,23.57,23.59,217600.0,16.0511,16.0783,16.0307,16.0443,217600.0
2011-09-23 14:00:00,23.6,23.66,23.59,23.64,253500.0,16.0511,16.0919,16.0443,16.0783,253500.0
2011-09-23 14:05:00,23.64,23.64,23.56,23.58,227800.0,16.0783,16.0783,16.0239,16.0375,227800.0
2011-09-23 14:10:00,23.57,23.58,23.45,23.45,142400.0,16.0307,16.0375,15.9491,15.9491,142400.0
2011-09-23 14:15:00,23.46,23.54,23.46,23.51,134500.0,15.9559,16.0103,15.9559,15.9899,134500.0
2011-09-23 14:20:00,23.5,23.51,23.42,23.42,247200.0,15.9831,15.9899,15.9287,15.9287,247200.0
2011-09-23 14:25:00,23.42,23.43,23.37,23.39,170900.0,15.9287,15.9355,15.8947,15.9083,170900.0
2011-09-23 14:30:00,23.4,23.47,23.38,23.45,181900.0,15.9151,15.9627,15.9015,15.9491,181900.0
2011-09-23 14:35:00,23.44,23.5,23.44,23.5,166300.0,15.9423,15.9831,15.9423,15.9831,166300.0
2011-09-23 14:40:00,23.5,23.52,23.45,23.48,191100.0,15.9831,15.9967,15.9491,15.9695,191100.0
2011-09-23 14:45:00,23.48,23.53,23.4,23.41,319100.0,15.9695,16.0035,15.9151,15.9219,319100.0
2011-09-23 14:50:00,23.41,23.42,23.37,23.41,254500.0,15.9219,15.9287,15.8947,15.9219,254500.0
2011-09-23 14:55:00,23.41,23.43,23.39,23.41,305300.0,15.9219,15.9355,15.9083,15.9219,305300.0
2011-09-23 15:00:00,23.41,23.53,23.41,23.47,351300.0,15.9219,16.0035,15.9219,15.9627,351300.0
2011-09-23 15:05:00,23.47,23.5,23.4,23.46,412900.0,15.9627,15.9831,15.9151,15.9559,412900.0
2011-09-23 15:10:00,23.45,23.57,23.42,23.54,320100.0,15.9491,16.0307,15.9287,16.0103,320100.0
2011-09-23 15:15:00,23.54,23.57,23.43,23.48,1040400.0,16.0103,16.0307,15.9355,15.9695,1040400.0
2011-09-23 15:20:00,23.47,23.57,23.47,23.53,328000.0,15.9627,16.0307,15.9627,16.0035,328000.0
2011-09-23 15:25:00,23.53,23.61,23.52,23.6,310300.0,16.0035,16.0579,15.9967,16.0511,310300.0
2011-09-23 15:30:00,23.61,23.65,23.56,23.57,509100.0,16.0579,16.0851,16.0239,16.0307,509100.0
2011-09-23 15:35:00,23.57,23.68,23.57,23.64,672300.0,16.0307,16.1055,16.0307,16.0783,672300.0
2011-09-23 15:40:00,23.64,23.67,23.54,23.56,562700.0,16.0783,16.0987,16.0103,16.0239,562700.0
2011-09-23 15:45:00,23.57,23.61,23.51,23.53,860600.0,16.0307,16.0579,15.9899,16.0035,860600.0
2011-09-23 15:50:00,23.52,23.58,23.45,23.57,945600.0,15.9967,16.0375,15.9491,16.0307,945600.0
2011-09-23 15:55:00,23.56,23.74,23.55,23.66,3103400.0,16.0239,16.1463,16.0171,16.0919,3103400.0
2011-09-26 09:30:00,23.96,24.25,23.94,23.99,1297400.0,16.296,16.4932,16.2824,16.3164,1297400.0
2011-09-26 09:35:00,23.99,24.13,23.97,24.0,1079400.0,16.3164,16.4116,16.3028,16.3232,1079400.0
2011-09-26 09:40:00,24.0,24.12,23.99,24.11,546400.0,16.3232,16.4048,16.3164,16.398,546400.0
2011-09-26 09:45:00,24.1,24.24,24.01,24.23,579600.0,16.3912,16.4864,16.33,16.4796,579600.0
2011-09-26 09:50:00,24.22,24.31,24.09,24.19,614800.0,16.4728,16.534,16.3844,16.4524,614800.0
2011-09-26 09:55:00,24.18,24.2,24.08,24.09,409200.0,16.4456,16.4592,16.3776,16.3844,409200.0
2011-09-26 10:00:00,24.09,24.19,23.99,24.01,692300.0,16.3844,16.4524,16.3164,16.33,692300.0
2011-09-26 10:05:00,24.02,24.08,23.96,24.03,422700.0,16.3368,16.3776,16.296,16.3436,422700.0
2011-09-26 10:10:00,24.03,24.05,23.99,23.99,388200.0,16.3436,16.3572,16.3164,16.3164,388200.0
2011-09-26 10:15:00,24.0,24.03,23.92,24.03,504800.0,16.3232,16.3436,16.2688,16.3436,504800.0
2011-09-26 10:20:00,24.04,24.1,24.02,24.08,402600.0,16.3504,16.3912,16.3368,16.3776,402600.0
2011-09-26 10:25:00,24.09,24.21,24.07,24.2,364000.0,16.3844,16.466,16.3708,16.4592,364000.0
2011-09-26 10:30:00,24.19,24.19,24.04,24.04,339900.0,16.4524,16.4524,16.3504,16.3504,339900.0
2011-09-26 10:35:00,24.04,24.11,23.97,24.02,346800.0,16.3504,16.398,16.3028,16.3368,346800.0
2011-09-26 10:40:00,24.03,24.17,23.98,24.15,321700.0,16.3436,16.4388,16.3096,16.4252,321700.0
2011-09-26 10:45:00,24.15,24.18,24.05,24.05,259900.0,16.4252,16.4456,16.3572,16.3572,259900.0
2011-09-26 10:50:00,24.05,24.25,24.05,24.21,451500.0,16.3572,16.4932,16.3572,16.466,451500.0
2011-09-26 10:55:00,24.21,24.21,24.12,24.21,539000.0,16.466,16.466,16.4048,16.466,539000.0
2011-09-26 11:00:00,24.2,24.31,24.17,24.3,606600.0,16.4592,16.534,16.4388,16.5272,606600.0
2011-09-26 11:05:00,24.28,24.35,24.24,24.29,610700.0,16.5136,16.5612,16.4864,16.5204,610700.0
2011-09-26 11:10:00,24.29,24.34,24.25,24.33,469800.0,16.5204,16.5544,16.4932,16.5476,469800.0
2011-09-26 11:15:00,24.32,24.39,24.29,24.36,459500.0,16.5408,16.5884,16.5204,16.568,459500.0
2011-09-26 11:20:00,24.36,24.39,24.3,24.39,249700.0,16.568,16.5884,16.5272,16.5884,249700.0
2011-09-26 11:25:00,24.39,24.39,24.34,24.37,359000.0,16.5884,16.5884,16.5544,16.5748,359000.0
2011-09-26 11:30:00,24.38,24.38,24.32,24.37,291300.0,16.5816,16.5816,16.5408,16.5748,291300.0
2011-09-26 11:35:00,24.38,24.43,24.34,24.41,301100.0,16.5816,16.6156,16.5544,16.602,301100.0
2011-09-26 11:40:00,24.41,24.5,24.41,24.49,607400.0,16.602,16.6632,16.602,16.6564,607400.0
2011-09-26 11:45:00,24.5,24.51,24.41,24.43,254500.0,16.6632,16.67,16.602,16.6156,254500.0
2011-09-26 11:50:00,24.43,24.5,24.39,24.49,289600.0,16.6156,16.6632,16.5884,16.6564,289600.0
2011-09-26 11:55:00,24.49,24.5,24.44,24.46,165400.0,16.6564,16.6632,16.6224,16.636,165400.0
2011-09-26 12:00:00,24.45,24.46,24.35,24.35,220600.0,16.6292,16.636,16.5612,16.5612,220600.0
2011-09-26 12:05:00,24.36,24.39,24.33,24.33,169500.0,16.568,16.5884,16.5476,16.5476,169500.0
2011-09-26 12:10:00,24.33,24.33,24.27,24.3,258200.0,16.5476,16.5476,16.5068,16.5272,258200.0
2011-09-26 12:15:00,24.3,24.3,24.23,24.29,263700.0,16.5272,16.5272,16.4796,16.5204,263700.0
2011-09-26 12:20:00,24.3,24.34,24.21,24.22,157800.0,16.5272,16.5544,16.466,16.4728,157800.0
2011-09-26 12:25:00,24.22,24.33,24.2,24.3,251900.0,16.4728,16.5476,16.4592,16.5272,251900.0
2011-09-26 12:30:00,24.31,24.34,24.26,24.29,206900.0,16.534,16.5544,16.5,16.5204,206900.0
2011-09-26 12:35:00,24.29,24.3,24.25,24.27,190300.0,16.5204,16.5272,16.4932,16.5068,190300.0
2011-09-26 12:40:00,24.27,24.3,24.19,24.2,370400.0,16.5068,16.5272,16.4524,16.4592,370400.0
2011-09-26 12:45:00,24.21,24.22,24.13,24.14,135200.0,16.466,16.4728,16.4116,16.4184,135200.0
2011-09-26 12:50:00,24.14,24.19,24.13,24.19,193400.0,16.4184,16.4524,16.4116,16.4524,193400.0
2011-09-26 12:55:00,24.19,24.24,24.12,24.23,231400.0,16.4524,16.4864,16.4048,16.4796,231400.0
2011-09-26 13:00:00,24.23,24.23,24.1,24.11,283100.0,16.4796,16.4796,16.3912,16.398,283100.0
2011-09-26 13:05:00,24.11,24.24,24.09,24.21,731800.0,16.398,16.4864,16.3844,16.466,731800.0
2011-09-26 13:10:00,24.21,24.21,24.05,24.1,516800.0,16.466,16.466,16.3572,16.3912,516800.0
2011-09-26 13:15:00,24.1,24.14,24.05,24.12,174000.0,16.3912,16.4184,16.3572,16.4048,174000.0
2011-09-26 13:20:00,24.12,24.15,24.04,24.06,482400.0,16.4048,16.4252,16.3504,16.364,482400.0
2011-09-26 13:25:00,24.06,24.07,23.95,23.96,572200.0,16.364,16.3708,16.2892,16.296,572200.0
2011-09-26 13:30:00,23.96,24.05,23.94,23.95,312600.0,16.296,16.3572,16.2824,16.2892,312600.0
2011-09-26 13:35:00,23.95,23.99,23.91,23.95,439800.0,16.2892,16.3164,16.2619,16.2892,439800.0
2011-09-26 13:40:00,23.95,23.97,23.85,23.87,292900.0,16.2892,16.3028,16.2211,16.2347,292900.0
2011-09-26 13:45:00,23.87,23.98,23.86,23.86,385200.0,16.2347,16.3096,16.2279,16.2279,385200.0
2011-09-26 13:50:00,23.86,23.98,23.85,23.97,563700.0,16.2279,16.3096,16.2211,16.3028,563700.0
2011-09-26 13:55:00,23.98,24.01,23.96,23.98,211400.0,16.3096,16.33,16.296,16.3096,211400.0
2011-09-26 14:00:00,23.97,24.11,23.94,24.09,1032300.0,16.3028,16.398,16.2824,16.3844,1032300.0
2011-09-26 14:05:00,24.09,24.12,23.98,24.04,445800.0,16.3844,16.4048,16.3096,16.3504,445800.0
2011-09-26 14:10:00,24.04,24.05,23.95,23.96,327500.0,16.3504,16.3572,16.2892,16.296,327500.0
2011-09-26 14:15:00,23.97,24.05,23.94,24.02,282200.0,16.3028,16.3572,16.2824,16.3368,282200.0
2011-09-26 14:20:00,24.02,24.06,23.97,24.01,208800.0,16.3368,16.364,16.3028,16.33,208800.0
2011-09-26 14:25:00,24.02,24.06,24.0,24.02,170400.0,16.3368,16.364,16.3232,16.3368,170400.0
2011-09-26 14:30:00,24.02,24.12,23.98,24.12,253500.0,16.3368,16.4048,16.3096,16.4048,253500.0
2011-09-26 14:35:00,24.13,24.16,24.1,24.13,194000.0,16.4116,16.432,16.3912,16.4116,194000.0
2011-09-26 14:40:00,24.13,24.2,24.13,24.17,303000.0,16.4116,16.4592,16.4116,16.4388,303000.0
2011-09-26 14:45:00,24.17,24.18,24.11,24.11,330900.0,16.4388,16.4456,16.398,16.398,330900.0
2011-09-26 14:50:00,24.11,24.12,24.03,24.08,224400.0,16.398,16.4048,16.3436,16.3776,224400.0
2011-09-26 14:55:00,24.08,24.17,24.07,24.17,262600.0,16.3776,16.4388,16.3708,16.4388,262600.0
2011-09-26 15:00:00,24.17,24.28,24.16,24.27,680400.0,16.4388,16.5136,16.432,16.5068,680400.0
2011-09-26 15:05:00,24.26,24.28,24.22,24.27,276500.0,16.5,16.5136,16.4728,16.5068,276500.0
2011-09-26 15:10:00,24.27,24.37,24.27,24.36,261300.0,16.5068,16.5748,16.5068,16.568,261300.0
2011-09-26 15:15:00,24.35,24.41,24.32,24.41,269600.0,16.5612,16.602,16.5408,16.602,269600.0
2011-09-26 15:20:00,24.41,24.42,24.34,24.41,352800.0,16.602,16.6088,16.5544,16.602,352800.0
2011-09-26 15:25:00,24.41,24.45,24.37,24.42,373500.0,16.602,16.6292,16.5748,16.6088,373500.0
2011-09-26 15:30:00,24.41,24.42,24.35,24.37,379900.0,16.602,16.6088,16.5612,16.5748,379900.0
2011-09-26 15:35:00,24.38,24.48,24.36,24.48,503200.0,16.5816,16.6496,16.568,16.6496,503200.0
2011-09-26 15:40:00,24.48,24.56,24.47,24.56,897700.0,16.6496,16.704,16.6428,16.704,897700.0
2011-09-26 15:45:00,24.56,24.63,24.55,24.58,1035100.0,16.704,16.7516,16.6972,16.7176,1035100.0
2011-09-26 15:50:00,24.59,24.74,24.56,24.74,1239200.0,16.7244,16.8265,16.704,16.8265,1239200.0
2011-09-26 15:55:00,24.74,24.89,24.71,24.77,4381600.0,16.8265,16.9285,16.8061,16.8469,4381600.0
2011-09-27 09:30:00,25.39,25.57,25.32,25.42,1371400.0,17.2685,17.391,17.2209,17.2889,1371400.0
2011-09-27 09:35:00,25.43,25.56,25.34,25.51,1110200.0,17.2957,17.3842,17.2345,17.3502,1110200.0
2011-09-27 09:40:00,25.53,25.59,25.39,25.41,1006000.0,17.3638,17.4046,17.2685,17.2821,1006000.0
2011-09-27 09:45:00,25.41,25.6,25.4,25.6,773600.0,17.2821,17.4114,17.2753,17.4114,773600.0
2011-09-27 09:50:00,25.59,25.78,25.57,25.64,1396900.0,17.4046,17.5338,17.391,17.4386,1396900.0
2011-09-27 09:55:00,25.65,25.97,25.61,25.95,1406000.0,17.4454,17.663,17.4182,17.6494,1406000.0
2011-09-27 10:00:00,25.95,26.0,25.7,25.7,2038600.0,17.6494,17.6834,17.4794,17.4794,2038600.0
2011-09-27 10:05:00,25.71,25.78,25.7,25.71,462100.0,17.4862,17.5338,17.4794,17.4862,462100.0
2011-09-27 10:10:00,25.7,25.78,25.65,25.77,966000.0,17.4794,17.5338,17.4454,17.527,966000.0
2011-09-27 10:15:00,25.76,25.82,25.75,25.78,593400.0,17.5202,17.561,17.5134,17.5338,593400.0
2011-09-27 10:20:00,25.78,25.82,25.75,25.75,1041200.0,17.5338,17.561,17.5134,17.5134,1041200.0
2011-09-27 10:25:00,25.75,25.79,25.74,25.75,760100.0,17.5134,17.5406,17.5066,17.5134,760100.0
2011-09-27 10:30:00,25.74,25.78,25.72,25.77,443700.0,17.5066,17.5338,17.493,17.527,443700.0
2011-09-27 10:35:00,25.77,25.81,25.67,25.72,603000.0,17.527,17.5542,17.459,17.493,603000.0
2011-09-27 10:40:00,25.73,25.74,25.6,25.6,746200.0,17.4998,17.5066,17.4114,17.4114,746200.0
2011-09-27 10:45:00,25.6,25.73,25.6,25.71,533600.0,17.4114,17.4998,17.4114,17.4862,533600.0
2011-09-27 10:50:00,25.71,25.76,25.7,25.73,276700.0,17.4862,17.5202,17.4794,17.4998,276700.0
2011-09-27 10:55:00,25.72,25.8,25.69,25.8,417600.0,17.493,17.5474,17.4726,17.5474,417600.0
2011-09-27 11:00:00,25.79,25.81,25.7,25.77,517400.0,17.5406,17.5542,17.4794,17.527,517400.0
2011-09-27 11:05:00,25.77,25.83,25.75,25.75,523300.0,17.527,17.5678,17.5134,17.5134,523300.0
2011-09-27 11:10:00,25.76,25.8,25.75,25.8,477000.0,17.5202,17.5474,17.5134,17.5474,477000.0
2011-09-27 11:15:00,25.79,25.81,25.73,25.78,354800.0,17.5406,17.5542,17.4998,17.5338,354800.0
2011-09-27 11:20:00,25.77,25.78,25.7,25.74,609700.0,17.527,17.5338,17.4794,17.5066,609700.0
2011-09-27 11:25:00,25.75,25.78,25.73,25.73,274900.0,17.5134,17.5338,17.4998,17.4998,274900.0
2011-09-27 11:30:00,25.74,25.77,25.7,25.76,194600.0,17.5066,17.527,17.4794,17.5202,194600.0
2011-09-27 11:35:00,25.76,25.77,25.65,25.66,292400.0,17.5202,17.527,17.4454,17.4522,292400.0
2011-09-27 11:40:00,25.66,25.67,25.55,25.55,328600.0,17.4522,17.459,17.3774,17.3774,328600.0
2011-09-27 11:45:00,25.55,25.6,25.53,25.59,369200.0,17.3774,17.4114,17.3638,17.4046,369200.0
2011-09-27 11:50:00,25.59,25.66,25.58,25.63,302500.0,17.4046,17.4522,17.3978,17.4318,302500.0
2011-09-27 11:55:00,25.63,25.64,25.59,25.6,429600.0,17.4318,17.4386,17.4046,17.4114,429600.0
2011-09-27 12:00:00,25.6,25.62,25.57,25.59,260800.0,17.4114,17.425,17.391,17.4046,260800.0
2011-09-27 12:05:00,25.58,25.59,25.55,25.58,507300.0,17.3978,17.4046,17.3774,17.3978,507300.0
2011-09-27 12:10:00,25.58,25.63,25.58,25.61,406300.0,17.3978,17.4318,17.3978,17.4182,406300.0
2011-09-27 12:15:00,25.6,25.62,25.58,25.58,368000.0,17.4114,17.425,17.3978,17.3978,368000.0
2011-09-27 12:20:00,25.59,25.61,25.55,25.57,225700.0,17.4046,17.4182,17.3774,17.391,225700.0
2011-09-27 12:25:00,25.57,25.58,25.54,25.58,150100.0,17.391,17.3978,17.3706,17.3978,150100.0
2011-09-27 12:30:00,25.57,25.58,25.5,25.51,261200.0,17.391,17.3978,17.3434,17.3502,261200.0
2011-09-27 12:35:00,25.51,25.53,25.45,25.46,339400.0,17.3502,17.3638,17.3094,17.3162,339400.0
2011-09-27 12:40:00,25.45,25.47,25.44,25.44,288600.0,17.3094,17.323,17.3026,17.3026,288600.0
2011-09-27 12:45:00,25.44,25.49,25.41,25.49,303500.0,17.3026,17.3366,17.2821,17.3366,303500.0
2011-09-27 12:50:00,25.49,25.58,25.48,25.53,379000.0,17.3366,17.3978,17.3298,17.3638,379000.0
2011-09-27 12:55:00,25.54,25.57,25.52,25.52,237400.0,17.3706,17.391,17.357,17.357,237400.0
2011-09-27 13:00:00,25.52,25.53,25.4,25.41,635500.0,17.357,17.3638,17.2753,17.2821,635500.0
2011-09-27 13:05:00,25.42,25.49,25.4,25.49,202600.0,17.2889,17.3366,17.2753,17.3366,202600.0
2011-09-27 13:10:00,25.49,25.51,25.44,25.48,177500.0,17.3366,17.3502,17.3026,17.3298,177500.0
2011-09-27 13:15:00,25.48,25.51,25.43,25.49,229300.0,17.3298,17.3502,17.2957,17.3366,229300.0
2011-09-27 13:20:00,25.5,25.5,25.43,25.45,201000.0,17.3434,17.3434,17.2957,17.3094,201000.0
2011-09-27 13:25:00,25.45,25.49,25.44,25.46,130600.0,17.3094,17.3366,17.3026,17.3162,130600.0
2011-09-27 13:30:00,25.46,25.47,25.38,25.4,327400.0,17.3162,17.323,17.2617,17.2753,327400.0
2011-09-27 13:35:00,25.41,25.5,25.4,25.49,147300.0,17.2821,17.3434,17.2753,17.3366,147300.0
2011-09-27 13:40:00,25.48,25.5,25.45,25.49,175100.0,17.3298,17.3434,17.3094,17.3366,175100.0
2011-09-27 13:45:00,25.5,25.59,25.5,25.57,252200.0,17.3434,17.4046,17.3434,17.391,252200.0
2011-09-27 13:50:00,25.57,25.63,25.57,25.58,303100.0,17.391,17.4318,17.391,17.3978,303100.0
2011-09-27 13:55:00,25.57,25.62,25.56,25.59,180200.0,17.391,17.425,17.3842,17.4046,180200.0
2011-09-27 14:00:00,25.59,25.62,25.57,25.61,223300.0,17.4046,17.425,17.391,17.4182,223300.0
2011-09-27 14:05:00,25.62,25.64,25.61,25.61,204100.0,17.425,17.4386,17.4182,17.4182,204100.0
2011-09-27 14:10:00,25.61,25.64,25.6,25.61,396600.0,17.4182,17.4386,17.4114,17.4182,396600.0
2011-09-27 14:15:00,25.61,25.64,25.6,25.63,191100.0,17.4182,17.4386,17.4114,17.4318,191100.0
2011-09-27 14:20:00,25.63,25.64,25.57,25.57,284000.0,17.4318,17.4386,17.391,17.391,284000.0
2011-09-27 14:25:00,25.58,25.59,25.54,25.56,225900.0,17.3978,17.4046,17.3706,17.3842,225900.0
2011-09-27 14:30:00,25.56,25.63,25.55,25.62,283400.0,17.3842,17.4318,17.3774,17.425,283400.0
2011-09-27 14:35:00,25.62,25.66,25.57,25.58,308100.0,17.425,17.4522,17.391,17.3978,308100.0
2011-09-27 14:40:00,25.57,25.63,25.57,25.57,365700.0,17.391,17.4318,17.391,17.391,365700.0
2011-09-27 14:45:00,25.58,25.58,25.53,25.53,210700.0,17.3978,17.3978,17.3638,17.3638,210700.0
2011-09-27 14:50:00,25.54,25.54,25.49,25.53,361600.0,17.3706,17.3706,17.3366,17.3638,361600.0
2011-09-27 14:55:00,25.53,25.54,25.47,25.51,270000.0,17.3638,17.3706,17.323,17.3502,270000.0
2011-09-27 15:00:00,25.5,25.51,25.44,25.44,286700.0,17.3434,17.3502,17.3026,17.3026,286700.0
2011-09-27 15:05:00,25.44,25.45,25.29,25.32,1124400.0,17.3026,17.3094,17.2005,17.2209,1124400.0
2011-09-27 15:10:00,25.32,25.38,25.2,25.26,616000.0,17.2209,17.2617,17.1393,17.1801,616000.0
2011-09-27 15:15:00,25.26,25.33,25.23,25.26,836400.0,17.1801,17.2277,17.1597,17.1801,836400.0
2011-09-27 15:20:00,25.26,25.26,24.93,24.99,1081600.0,17.1801,17.1801,16.9557,16.9965,1081600.0
2011-09-27 15:25:00,24.98,25.06,24.9,25.02,648400.0,16.9897,17.0441,16.9353,17.0169,648400.0
2011-09-27 15:30:00,25.02,25.15,24.96,25.09,1061100.0,17.0169,17.1053,16.9761,17.0645,1061100.0
2011-09-27 15:35:00,25.1,25.19,25.03,25.03,748700.0,17.0713,17.1325,17.0237,17.0237,748700.0
2011-09-27 15:40:00,25.04,25.07,24.91,25.02,864000.0,17.0305,17.0509,16.9421,17.0169,864000.0
2011-09-27 15:45:00,25.03,25.04,24.8,24.84,1707700.0,17.0237,17.0305,16.8673,16.8945,1707700.0
2011-09-27 15:50:00,24.84,24.9,24.8,24.8,1982300.0,16.8945,16.9353,16.8673,16.8673,1982300.0
2011-09-27 15:55:00,24.8,25.0,24.73,24.97,3323400.0,16.8673,17.0033,16.8197,16.9829,3323400.0
2011-09-28 09:30:00,24.96,25.21,24.96,25.14,806500.0,16.9761,17.1461,16.9761,17.0985,806500.0
2011-09-28 09:35:00,25.14,25.16,25.0,25.14,570000.0,17.0985,17.1121,17.0033,17.0985,570000.0
2011-09-28 09:40:00,25.15,25.23,25.11,25.18,555800.0,17.1053,17.1597,17.0781,17.1257,555800.0
2011-09-28 09:45:00,25.17,25.29,25.13,25.25,441700.0,17.1189,17.2005,17.0917,17.1733,441700.0
2011-09-28 09:50:00,25.26,25.33,25.22,25.29,435900.0,17.1801,17.2277,17.1529,17.2005,435900.0
2011-09-28 09:55:00,25.3,25.3,25.2,25.21,459900.0,17.2073,17.2073,17.1393,17.1461,459900.0
2011-09-28 10:00:00,25.2,25.22,25.12,25.21,432300.0,17.1393,17.1529,17.0849,17.1461,432300.0
2011-09-28 10:05:00,25.21,25.22,25.11,25.15,340200.0,17.1461,17.1529,17.0781,17.1053,340200.0
2011-09-28 10:10:00,25.15,25.19,25.03,25.16,603500.0,17.1053,17.1325,17.0237,17.1121,603500.0
2011-09-28 10:15:00,25.16,25.19,24.97,25.0,591500.0,17.1121,17.1325,16.9829,17.0033,591500.0
2011-09-28 10:20:00,25.0,25.03,24.87,24.92,816700.0,17.0033,17.0237,16.9149,16.9489,816700.0
2011-09-28 10:25:00,24.92,25.01,24.89,24.92,676900.0,16.9489,17.0101,16.9285,16.9489,676900.0
2011-09-28 10:30:00,24.93,24.96,24.85,24.94,411700.0,16.9557,16.9761,16.9013,16.9625,411700.0
2011-09-28 10:35:00,24.93,24.99,24.87,24.9,427600.0,16.9557,16.9965,16.9149,16.9353,427600.0
2011-09-28 10:40:00,24.9,24.95,24.85,24.9,471100.0,16.9353,16.9693,16.9013,16.9353,471100.0
2011-09-28 10:45:00,24.9,24.93,24.85,24.93,412000.0,16.9353,16.9557,16.9013,16.9557,412000.0
2011-09-28 10:50:00,24.93,25.03,24.9,25.02,384700.0,16.9557,17.0237,16.9353,17.0169,384700.0
2011-09-28 10:55:00,25.02,25.03,24.98,25.01,868600.0,17.0169,17.0237,16.9897,17.0101,868600.0
2011-09-28 11:00:00,25.0,25.0,24.85,24.88,668200.0,17.0033,17.0033,16.9013,16.9217,668200.0
2011-09-28 11:05:00,24.89,24.91,24.78,24.83,355300.0,16.9285,16.9421,16.8537,16.8877,355300.0
2011-09-28 11:10:00,24.84,24.96,24.77,24.92,414400.0,16.8945,16.9761,16.8469,16.9489,414400.0
2011-09-28 11:15:00,24.92,24.99,24.92,24.96,295900.0,16.9489,16.9965,16.9489,16.9761,295900.0
2011-09-28 11:20:00,24.95,24.99,24.88,24.98,324000.0,16.9693,16.9965,16.9217,16.9897,324000.0
2011-09-28 11:25:00,24.98,25.03,24.96,25.03,247300.0,16.9897,17.0237,16.9761,17.0237,247300.0
2011-09-28 11:30:00,25.02,25.04,24.94,24.97,228400.0,17.0169,17.0305,16.9625,16.9829,228400.0
2011-09-28 11:35:00,24.96,25.2,24.95,25.17,432700.0,16.9761,17.1393,16.9693,17.1189,432700.0
2011-09-28 11:40:00,25.17,25.17,25.02,25.14,569400.0,17.1189,17.1189,17.0169,17.0985,569400.0
2011-09-28 11:45:00,25.15,25.17,25.1,25.14,200100.0,17.1053,17.1189,17.0713,17.0985,200100.0
2011-09-28 11:50:00,25.14,25.21,25.14,25.18,264900.0,17.0985,17.1461,17.0985,17.1257,264900.0
2011-09-28 11:55:00,25.19,25.24,25.14,25.16,333700.0,17.1325,17.1665,17.0985,17.1121,333700.0
2011-09-28 12:00:00,25.16,25.2,25.1,25.11,266000.0,17.1121,17.1393,17.0713,17.0781,266000.0
2011-09-28 12:05:00,25.11,25.13,25.04,25.08,398700.0,17.0781,17.0917,17.0305,17.0577,398700.0
2011-09-28 12:10:00,25.08,25.16,25.07,25.13,195000.0,17.0577,17.1121,17.0509,17.0917,195000.0
2011-09-28 12:15:00,25.13,25.14,25.06,25.11,189000.0,17.0917,17.0985,17.0441,17.0781,189000.0
2011-09-28 12:20:00,25.11,25.17,25.09,25.1,110300.0,17.0781,17.1189,17.0645,17.0713,110300.0
2011-09-28 12:25:00,25.1,25.18,25.09,25.17,113000.0,17.0713,17.1257,17.0645,17.1189,113000.0
2011-09-28 12:30:00,25.16,25.17,25.06,25.1,111500.0,17.1121,17.1189,17.0441,17.0713,111500.0
2011-09-28 12:35:00,25.1,25.14,25.04,25.09,277600.0,17.0713,17.0985,17.0305,17.0645,277600.0
2011-09-28 12:40:00,25.1,25.1,25.0,25.03,272100.0,17.0713,17.0713,17.0033,17.0237,272100.0
2011-09-28 12:45:00,25.03,25.07,25.01,25.03,137700.0,17.0237,17.0509,17.0101,17.0237,137700.0
2011-09-28 12:50:00,25.04,25.09,25.03,25.05,115500.0,17.0305,17.0645,17.0237,17.0373,115500.0
2011-09-28 12:55:00,25.06,25.19,25.06,25.13,330900.0,17.0441,17.1325,17.0441,17.0917,330900.0
2011-09-28 13:00:00,25.13,25.13,25.08,25.1,255100.0,17.0917,17.0917,17.0577,17.0713,255100.0
2011-09-28 13:05:00,25.09,25.19,25.09,25.11,233100.0,17.0645,17.1325,17.0645,17.0781,233100.0
2011-09-28 13:10:00,25.11,25.11,25.04,25.07,146100.0,17.0781,17.0781,17.0305,17.0509,146100.0
2011-09-28 13:15:00,25.06,25.12,25.05,25.06,153300.0,17.0441,17.0849,17.0373,17.0441,153300.0
2011-09-28 13:20:00,25.05,25.07,25.02,25.03,161800.0,17.0373,17.0509,17.0169,17.0237,161800.0
2011-09-28 13:25:00,25.04,25.04,24.96,24.96,210300.0,17.0305,17.0305,16.9761,16.9761,210300.0
2011-09-28 13:30:00,24.97,24.97,24.85,24.89,345600.0,16.9829,16.9829,16.9013,16.9285,345600.0
2011-09-28 13:35:00,24.89,24.99,24.88,24.96,269700.0,16.9285,16.9965,16.9217,16.9761,269700.0
2011-09-28 13:40:00,24.96,24.99,24.92,24.94,208700.0,16.9761,16.9965,16.9489,16.9625,208700.0
2011-09-28 13:45:00,24.94,24.96,24.89,24.9,447800.0,16.9625,16.9761,16.9285,16.9353,447800.0
2011-09-28 13:50:00,24.9,24.99,24.89,24.9,282500.0,16.9353,16.9965,16.9285,16.9353,282500.0
2011-09-28 13:55:00,24.9,24.91,24.84,24.84,276500.0,16.9353,16.9421,16.8945,16.8945,276500.0
2011-09-28 14:00:00,24.84,24.88,24.74,24.76,312000.0,16.8945,16.9217,16.8265,16.8401,312000.0
2011-09-28 14:05:00,24.76,24.89,24.74,24.89,267700.0,16.8401,16.9285,16.8265,16.9285,267700.0
2011-09-28 14:10:00,24.88,24.94,24.86,24.9,198800.0,16.9217,16.9625,16.9081,16.9353,198800.0
2011-09-28 14:15:00,24.91,24.93,24.88,24.93,257300.0,16.9421,16.9557,16.9217,16.9557,257300.0
2011-09-28 14:20:00,24.92,24.95,24.9,24.91,799200.0,16.9489,16.9693,16.9353,16.9421,799200.0
2011-09-28 14:25:00,24.91,24.92,24.86,24.87,274000.0,16.9421,16.9489,16.9081,16.9149,274000.0
2011-09-28 14:30:00,24.86,24.89,24.79,24.89,521000.0,16.9081,16.9285,16.8605,16.9285,521000.0
2011-09-28 14:35:00,24.88,24.91,24.86,24.88,232800.0,16.9217,16.9421,16.9081,16.9217,232800.0
2011-09-28 14:40:00,24.89,24.94,24.86,24.94,207100.0,16.9285,16.9625,16.9081,16.9625,207100.0
2011-09-28 14:45:00,24.94,24.94,24.8,24.81,219300.0,16.9625,16.9625,16.8673,16.8741,219300.0
2011-09-28 14:50:00,24.81,24.82,24.76,24.77,304000.0,16.8741,16.8809,16.8401,16.8469,304000.0
2011-09-28 14:55:00,24.77,24.84,24.75,24.83,204700.0,16.8469,16.8945,16.8333,16.8877,204700.0
2011-09-28 15:00:00,24.83,24.98,24.81,24.95,398400.0,16.8877,16.9897,16.8741,16.9693,398400.0
2011-09-28 15:05:00,24.96,25.0,24.91,24.98,291700.0,16.9761,17.0033,16.9421,16.9897,291700.0
2011-09-28 15:10:00,24.97,25.05,24.97,25.0,353400.0,16.9829,17.0373,16.9829,17.0033,353400.0
2011-09-28 15:15:00,24.99,25.01,24.85,24.9,415400.0,16.9965,17.0101,16.9013,16.9353,415400.0
2011-09-28 15:20:00,24.9,24.95,24.85,24.92,453200.0,16.9353,16.9693,16.9013,16.9489,453200.0
2011-09-28 15:25:00,24.92,24.96,24.85,24.89,598900.0,16.9489,16.9761,16.9013,16.9285,598900.0
2011-09-28 15:30:00,24.88,24.9,24.8,24.8,443800.0,16.9217,16.9353,16.8673,16.8673,443800.0
2011-09-28 15:35:00,24.81,24.81,24.6,24.63,975800.0,16.8741,16.8741,16.7312,16.7516,975800.0
2011-09-28 15:40:00,24.64,24.76,24.62,24.65,851200.0,16.7584,16.8401,16.7448,16.7652,851200.0
2011-09-28 15:45:00,24.65,24.69,24.5,24.57,1325700.0,16.7652,16.7925,16.6632,16.7108,1325700.0
2011-09-28 15:50:00,24.58,24.62,24.51,24.55,1461200.0,16.7176,16.7448,16.67,16.6972,1461200.0
2011-09-28 15:55:00,24.55,24.56,24.41,24.48,4062200.0,16.6972,16.704,16.602,16.6496,4062200.0
2011-09-29 09:30:00,25.07,25.12,24.96,25.0,607500.0,17.0509,17.0849,16.9761,17.0033,607500.0
2011-09-29 09:35:00,24.99,25.08,24.98,25.01,753500.0,16.9965,17.0577,16.9897,17.0101,753500.0
2011-09-29 09:40:00,25.0,25.14,25.0,25.12,676000.0,17.0033,17.0985,17.0033,17.0849,676000.0
2011-09-29 09:45:00,25.13,25.2,25.08,25.14,856500.0,17.0917,17.1393,17.0577,17.0985,856500.0
2011-09-29 09:50:00,25.14,25.24,25.11,25.22,500300.0,17.0985,17.1665,17.0781,17.1529,500300.0
2011-09-29 09:55:00,25.23,25.25,25.15,25.19,369200.0,17.1597,17.1733,17.1053,17.1325,369200.0
2011-09-29 10:00:00,25.19,25.25,25.16,25.18,416200.0,17.1325,17.1733,17.1121,17.1257,416200.0
2011-09-29 10:05:00,25.17,25.23,25.08,25.09,501500.0,17.1189,17.1597,17.0577,17.0645,501500.0
2011-09-29 10:10:00,25.08,25.18,25.06,25.14,416500.0,17.0577,17.1257,17.0441,17.0985,416500.0
2011-09-29 10:15:00,25.14,25.2,25.08,25.19,292900.0,17.0985,17.1393,17.0577,17.1325,292900.0
2011-09-29 10:20:00,25.18,25.23,25.13,25.23,379800.0,17.1257,17.1597,17.0917,17.1597,379800.0
2011-09-29 10:25:00,25.24,25.27,25.17,25.2,409900.0,17.1665,17.1869,17.1189,17.1393,409900.0
2011-09-29 10:30:00,25.2,25.21,25.05,25.06,413100.0,17.1393,17.1461,17.0373,17.0441,413100.0
2011-09-29 10:35:00,25.05,25.08,25.0,25.0,431700.0,17.0373,17.0577,17.0033,17.0033,431700.0
2011-09-29 10:40:00,25.0,25.01,24.89,24.9,507700.0,17.0033,17.0101,16.9285,16.9353,507700.0
2011-09-29 10:45:00,24.91,24.95,24.85,24.93,561900.0,16.9421,16.9693,16.9013,16.9557,561900.0
2011-09-29 10:50:00,24.93,25.04,24.9,24.96,629400.0,16.9557,17.0305,16.9353,16.9761,629400.0
2011-09-29 10:55:00,24.97,25.08,24.96,25.02,353800.0,16.9829,17.0577,16.9761,17.0169,353800.0
2011-09-29 11:00:00,25.02,25.09,25.02,25.03,347900.0,17.0169,17.0645,17.0169,17.0237,347900.0
2011-09-29 11:05:00,25.03,25.05,24.99,25.01,248200.0,17.0237,17.0373,16.9965,17.0101,248200.0
2011-09-29 11:10:00,25.01,25.04,24.96,25.03,246000.0,17.0101,17.0305,16.9761,17.0237,246000.0
2011-09-29 11:15:00,25.03,25.07,24.97,24.97,307400.0,17.0237,17.0509,16.9829,16.9829,307400.0
2011-09-29 11:20:00,24.98,25.01,24.93,24.95,165100.0,16.9897,17.0101,16.9557,16.9693,165100.0
2011-09-29 11:25:00,24.94,25.08,24.94,25.06,201500.0,16.9625,17.0577,16.9625,17.0441,201500.0
2011-09-29 11:30:00,25.06,25.09,25.03,25.07,197000.0,17.0441,17.0645,17.0237,17.0509,197000.0
2011-09-29 11:35:00,25.08,25.1,25.05,25.07,222200.0,17.0577,17.0713,17.0373,17.0509,222200.0
2011-09-29 11:40:00,25.06,25.1,25.05,25.1,191700.0,17.0441,17.0713,17.0373,17.0713,191700.0
2011-09-29 11:45:00,25.1,25.15,25.08,25.12,565500.0,17.0713,17.1053,17.0577,17.0849,565500.0
2011-09-29 11:50:00,25.12,25.13,25.07,25.1,215900.0,17.0849,17.0917,17.0509,17.0713,215900.0
2011-09-29 11:55:00,25.1,25.12,25.03,25.05,372300.0,17.0713,17.0849,17.0237,17.0373,372300.0
2011-09-29 12:00:00,25.05,25.08,25.02,25.04,540200.0,17.0373,17.0577,17.0169,17.0305,540200.0
2011-09-29 12:05:00,25.04,25.06,24.98,25.04,275900.0,17.0305,17.0441,16.9897,17.0305,275900.0
2011-09-29 12:10:00,25.04,25.1,25.04,25.06,256000.0,17.0305,17.0713,17.0305,17.0441,256000.0
2011-09-29 12:15:00,25.05,25.07,25.02,25.02,283000.0,17.0373,17.0509,17.0169,17.0169,283000.0
2011-09-29 12:20:00,25.03,25.03,25.0,25.01,363400.0,17.0237,17.0237,17.0033,17.0101,363400.0
2011-09-29 12:25:00,25.02,25.02,24.96,24.99,446800.0,17.0169,17.0169,16.9761,16.9965,446800.0
2011-09-29 12:30:00,24.99,25.0,24.87,24.88,283400.0,16.9965,17.0033,16.9149,16.9217,283400.0
2011-09-29 12:35:00,24.89,24.91,24.84,24.88,254700.0,16.9285,16.9421,16.8945,16.9217,254700.0
2011-09-29 12:40:00,24.88,24.91,24.85,24.86,199000.0,16.9217,16.9421,16.9013,16.9081,199000.0
2011-09-29 12:45:00,24.87,24.88,24.8,24.81,542500.0,16.9149,16.9217,16.8673,16.8741,542500.0
2011-09-29 12:50:00,24.81,24.82,24.74,24.77,826300.0,16.8741,16.8809,16.8265,16.8469,826300.0
2011-09-29 12:55:00,24.77,24.78,24.71,24.75,409600.0,16.8469,16.8537,16.8061,16.8333,409600.0
2011-09-29 13:00:00,24.75,24.76,24.71,24.73,516600.0,16.8333,16.8401,16.8061,16.8197,516600.0
2011-09-29 13:05:00,24.73,24.76,24.72,24.73,359900.0,16.8197,16.8401,16.8129,16.8197,359900.0
2011-09-29 13:10:00,24.74,24.76,24.73,24.74,234400.0,16.8265,16.8401,16.8197,16.8265,234400.0
2011-09-29 13:15:00,24.74,24.77,24.72,24.75,528000.0,16.8265,16.8469,16.8129,16.8333,528000.0
2011-09-29 13:20:00,24.75,24.79,24.74,24.77,310300.0,16.8333,16.8605,16.8265,16.8469,310300.0
2011-09-29 13:25:00,24.76,24.78,24.63,24.64,476900.0,16.8401,16.8537,16.7516,16.7584,476900.0
2011-09-29 13:30:00,24.63,24.69,24.61,24.63,351900.0,16.7516,16.7925,16.738,16.7516,351900.0
2011-09-29 13:35:00,24.64,24.68,24.57,24.57,332600.0,16.7584,16.7857,16.7108,16.7108,332600.0
2011-09-29 13:40:00,24.57,24.58,24.49,24.51,409700.0,16.7108,16.7176,16.6564,16.67,409700.0
2011-09-29 13:45:00,24.51,24.6,24.5,24.55,476000.0,16.67,16.7312,16.6632,16.6972,476000.0
2011-09-29 13:50:00,24.55,24.57,24.51,24.57,305200.0,16.6972,16.7108,16.67,16.7108,305200.0
2011-09-29 13:55:00,24.57,24.64,24.53,24.57,355700.0,16.7108,16.7584,16.6836,16.7108,355700.0
2011-09-29 14:00:00,24.58,24.63,24.44,24.46,571800.0,16.7176,16.7516,16.6224,16.636,571800.0
2011-09-29 14:05:00,24.46,24.51,24.4,24.49,590700.0,16.636,16.67,16.5952,16.6564,590700.0
2011-09-29 14:10:00,24.5,24.5,24.32,24.36,356700.0,16.6632,16.6632,16.5408,16.568,356700.0
2011-09-29 14:15:00,24.35,24.43,24.34,24.42,358100.0,16.5612,16.6156,16.5544,16.6088,358100.0
2011-09-29 14:20:00,24.41,24.44,24.36,24.42,336300.0,16.602,16.6224,16.568,16.6088,336300.0
2011-09-29 14:25:00,24.42,24.5,24.41,24.45,449200.0,16.6088,16.6632,16.602,16.6292,449200.0
2011-09-29 14:30:00,24.46,24.47,24.35,24.41,281800.0,16.636,16.6428,16.5612,16.602,281800.0
2011-09-29 14:35:00,24.41,24.48,24.39,24.44,368800.0,16.602,16.6496,16.5884,16.6224,368800.0
2011-09-29 14:40:00,24.43,24.49,24.31,24.31,411100.0,16.6156,16.6564,16.534,16.534,411100.0
2011-09-29 14:45:00,24.31,24.37,24.3,24.35,255500.0,16.534,16.5748,16.5272,16.5612,255500.0
2011-09-29 14:50:00,24.36,24.41,24.32,24.39,492700.0,16.568,16.602,16.5408,16.5884,492700.0
2011-09-29 14:55:00,24.38,24.42,24.35,24.39,511400.0,16.5816,16.6088,16.5612,16.5884,511400.0
2011-09-29 15:00:00,24.4,24.41,24.13,24.13,619200.0,16.5952,16.602,16.4116,16.4116,619200.0
2011-09-29 15:05:00,24.14,24.23,24.11,24.22,796200.0,16.4184,16.4796,16.398,16.4728,796200.0
2011-09-29 15:10:00,24.22,24.34,24.22,24.28,607400.0,16.4728,16.5544,16.4728,16.5136,607400.0
2011-09-29 15:15:00,24.28,24.46,24.28,24.33,822900.0,16.5136,16.636,16.5136,16.5476,822900.0
2011-09-29 15:20:00,24.32,24.47,24.3,24.44,312200.0,16.5408,16.6428,16.5272,16.6224,312200.0
2011-09-29 15:25:00,24.44,24.56,24.43,24.49,527500.0,16.6224,16.704,16.6156,16.6564,527500.0
2011-09-29 15:30:00,24.5,24.63,24.46,24.56,791400.0,16.6632,16.7516,16.636,16.704,791400.0
2011-09-29 15:35:00,24.57,24.79,24.56,24.75,679100.0,16.7108,16.8605,16.704,16.8333,679100.0
2011-09-29 15:40:00,24.76,24.79,24.65,24.74,881300.0,16.8401,16.8605,16.7652,16.8265,881300.0
2011-09-29 15:45:00,24.74,24.86,24.71,24.73,1024400.0,16.8265,16.9081,16.8061,16.8197,1024400.0
2011-09-29 15:50:00,24.74,24.86,24.74,24.76,1179500.0,16.8265,16.9081,16.8265,16.8401,1179500.0
2011-09-29 15:55:00,24.76,24.99,24.76,24.98,3273100.0,16.8401,16.9965,16.8401,16.9897,3273100.0
2011-09-30 09:30:00,24.63,24.63,24.43,24.48,744100.0,16.7516,16.7516,16.6156,16.6496,744100.0
2011-09-30 09:35:00,24.49,24.81,24.48,24.77,663000.0,16.6564,16.8741,16.6496,16.8469,663000.0
2011-09-30 09:40:00,24.77,25.0,24.74,24.87,768700.0,16.8469,17.0033,16.8265,16.9149,768700.0
2011-09-30 09:45:00,24.87,24.99,24.67,24.79,675500.0,16.9149,16.9965,16.7788,16.8605,675500.0
2011-09-30 09:50:00,24.81,24.86,24.71,24.84,536000.0,16.8741,16.9081,16.8061,16.8945,536000.0
2011-09-30 09:55:00,24.83,24.9,24.62,24.69,663800.0,16.8877,16.9353,16.7448,16.7925,663800.0
2011-09-30 10:00:00,24.68,24.82,24.65,24.68,457600.0,16.7857,16.8809,16.7652,16.7857,457600.0
2011-09-30 10:05:00,24.68,24.86,24.66,24.77,427200.0,16.7857,16.9081,16.772,16.8469,427200.0
2011-09-30 10:10:00,24.78,24.84,24.73,24.79,448400.0,16.8537,16.8945,16.8197,16.8605,448400.0
2011-09-30 10:15:00,24.79,24.94,24.79,24.91,445600.0,16.8605,16.9625,16.8605,16.9421,445600.0
2011-09-30 10:20:00,24.91,24.95,24.88,24.91,663900.0,16.9421,16.9693,16.9217,16.9421,663900.0
2011-09-30 10:25:00,24.92,24.95,24.84,24.89,494400.0,16.9489,16.9693,16.8945,16.9285,494400.0
2011-09-30 10:30:00,24.89,24.9,24.81,24.87,462400.0,16.9285,16.9353,16.8741,16.9149,462400.0
2011-09-30 10:35:00,24.87,24.94,24.78,24.84,543600.0,16.9149,16.9625,16.8537,16.8945,543600.0
2011-09-30 10:40:00,24.83,24.84,24.75,24.76,289000.0,16.8877,16.8945,16.8333,16.8401,289000.0
2011-09-30 10:45:00,24.76,24.8,24.75,24.76,284000.0,16.8401,16.8673,16.8333,16.8401,284000.0
2011-09-30 10:50:00,24.75,24.83,24.73,24.79,401700.0,16.8333,16.8877,16.8197,16.8605,401700.0
2011-09-30 10:55:00,24.78,24.87,24.75,24.83,649500.0,16.8537,16.9149,16.8333,16.8877,649500.0
2011-09-30 11:00:00,24.84,24.9,24.81,24.87,332300.0,16.8945,16.9353,16.8741,16.9149,332300.0
2011-09-30 11:05:00,24.86,24.96,24.82,24.93,398700.0,16.9081,16.9761,16.8809,16.9557,398700.0
2011-09-30 11:10:00,24.93,25.03,24.9,24.99,831200.0,16.9557,17.0237,16.9353,16.9965,831200.0
2011-09-30 11:15:00,24.99,25.04,24.96,24.98,479000.0,16.9965,17.0305,16.9761,16.9897,479000.0
2011-09-30 11:20:00,24.98,25.07,24.95,24.98,563900.0,16.9897,17.0509,16.9693,16.9897,563900.0
2011-09-30 11:25:00,24.98,25.01,24.89,24.93,245800.0,16.9897,17.0101,16.9285,16.9557,245800.0
2011-09-30 11:30:00,24.93,24.94,24.88,24.93,272900.0,16.9557,16.9625,16.9217,16.9557,272900.0
2011-09-30 11:35:00,24.92,24.98,24.92,24.94,231100.0,16.9489,16.9897,16.9489,16.9625,231100.0
2011-09-30 11:40:00,24.94,25.02,24.91,24.96,295100.0,16.9625,17.0169,16.9421,16.9761,295100.0
2011-09-30 11:45:00,24.96,24.98,24.89,24.91,247800.0,16.9761,16.9897,16.9285,16.9421,247800.0
2011-09-30 11:50:00,24.91,24.95,24.79,24.83,300000.0,16.9421,16.9693,16.8605,16.8877,300000.0
2011-09-30 11:55:00,24.83,24.87,24.79,24.83,229800.0,16.8877,16.9149,16.8605,16.8877,229800.0
2011-09-30 12:00:00,24.83,24.88,24.81,24.84,174700.0,16.8877,16.9217,16.8741,16.8945,174700.0
2011-09-30 12:05:00,24.85,24.89,24.78,24.78,280200.0,16.9013,16.9285,16.8537,16.8537,280200.0
2011-09-30 12:10:00,24.78,24.78,24.71,24.76,206400.0,16.8537,16.8537,16.8061,16.8401,206400.0
2011-09-30 12:15:00,24.77,24.77,24.67,24.71,137400.0,16.8469,16.8469,16.7788,16.8061,137400.0
2011-09-30 12:20:00,24.71,24.75,24.71,24.75,226200.0,16.8061,16.8333,16.8061,16.8333,226200.0
2011-09-30 12:25:00,24.75,24.75,24.69,24.71,195700.0,16.8333,16.8333,16.7925,16.8061,195700.0
2011-09-30 12:30:00,24.71,24.72,24.67,24.7,289800.0,16.8061,16.8129,16.7788,16.7993,289800.0
2011-09-30 12:35:00,24.71,24.71,24.66,24.68,245300.0,16.8061,16.8061,16.772,16.7857,245300.0
2011-09-30 12:40:00,24.69,24.7,24.64,24.66,221600.0,16.7925,16.7993,16.7584,16.772,221600.0
2011-09-30 12:45:00,24.66,24.71,24.66,24.7,333600.0,16.772,16.8061,16.772,16.7993,333600.0
2011-09-30 12:50:00,24.7,24.71,24.66,24.67,119500.0,16.7993,16.8061,16.772,16.7788,119500.0
2011-09-30 12:55:00,24.66,24.67,24.6,24.62,210000.0,16.772,16.7788,16.7312,16.7448,210000.0
2011-09-30 13:00:00,24.61,24.61,24.56,24.6,153400.0,16.738,16.738,16.704,16.7312,153400.0
2011-09-30 13:05:00,24.6,24.65,24.59,24.62,83900.0,16.7312,16.7652,16.7244,16.7448,83900.0
2011-09-30 13:10:00,24.62,24.66,24.62,24.65,241900.0,16.7448,16.772,16.7448,16.7652,241900.0
2011-09-30 13:15:00,24.65,24.68,24.61,24.64,206400.0,16.7652,16.7857,16.738,16.7584,206400.0
2011-09-30 13:20:00,24.64,24.64,24.57,24.61,265200.0,16.7584,16.7584,16.7108,16.738,265200.0
2011-09-30 13:25:00,24.61,24.63,24.6,24.6,234900.0,16.738,16.7516,16.7312,16.7312,234900.0
2011-09-30 13:30:00,24.6,24.68,24.6,24.68,186200.0,16.7312,16.7857,16.7312,16.7857,186200.0
2011-09-30 13:35:00,24.67,24.69,24.65,24.69,167000.0,16.7788,16.7925,16.7652,16.7925,167000.0
2011-09-30 13:40:00,24.69,24.69,24.58,24.63,383700.0,16.7925,16.7925,16.7176,16.7516,383700.0
2011-09-30 13:45:00,24.62,24.7,24.62,24.68,156200.0,16.7448,16.7993,16.7448,16.7857,156200.0
2011-09-30 13:50:00,24.68,24.7,24.64,24.66,134000.0,16.7857,16.7993,16.7584,16.772,134000.0
2011-09-30 13:55:00,24.66,24.68,24.61,24.63,137000.0,16.772,16.7857,16.738,16.7516,137000.0
2011-09-30 14:00:00,24.62,24.67,24.6,24.63,227700.0,16.7448,16.7788,16.7312,16.7516,227700.0
2011-09-30 14:05:00,24.63,24.67,24.55,24.58,330900.0,16.7516,16.7788,16.6972,16.7176,330900.0
2011-09-30 14:10:00,24.58,24.6,24.54,24.56,187500.0,16.7176,16.7312,16.6904,16.704,187500.0
2011-09-30 14:15:00,24.56,24.64,24.55,24.6,315500.0,16.704,16.7584,16.6972,16.7312,315500.0
2011-09-30 14:20:00,24.61,24.61,24.56,24.58,400200.0,16.738,16.738,16.704,16.7176,400200.0
2011-09-30 14:25:00,24.59,24.65,24.53,24.63,546800.0,16.7244,16.7652,16.6836,16.7516,546800.0
2011-09-30 14:30:00,24.62,24.63,24.58,24.59,491200.0,16.7448,16.7516,16.7176,16.7244,491200.0
2011-09-30 14:35:00,24.59,24.61,24.54,24.59,380900.0,16.7244,16.738,16.6904,16.7244,380900.0
2011-09-30 14:40:00,24.6,24.62,24.57,24.6,318500.0,16.7312,16.7448,16.7108,16.7312,318500.0
2011-09-30 14:45:00,24.6,24.6,24.53,24.55,172200.0,16.7312,16.7312,16.6836,16.6972,172200.0
2011-09-30 14:50:00,24.55,24.58,24.45,24.54,660900.0,16.6972,16.7176,16.6292,16.6904,660900.0
2011-09-30 14:55:00,24.54,24.63,24.54,24.57,275600.0,16.6904,16.7516,16.6904,16.7108,275600.0
2011-09-30 15:00:00,24.57,24.58,24.47,24.54,465900.0,16.7108,16.7176,16.6428,16.6904,465900.0
2011-09-30 15:05:00,24.54,24.61,24.51,24.58,359100.0,16.6904,16.738,16.67,16.7176,359100.0
2011-09-30 15:10:00,24.58,24.6,24.52,24.53,206300.0,16.7176,16.7312,16.6768,16.6836,206300.0
2011-09-30 15:15:00,24.53,24.55,24.5,24.5,366800.0,16.6836,16.6972,16.6632,16.6632,366800.0
2011-09-30 15:20:00,24.5,24.54,24.48,24.5,296400.0,16.6632,16.6904,16.6496,16.6632,296400.0
2011-09-30 15:25:00,24.51,24.54,24.46,24.51,488800.0,16.67,16.6904,16.636,16.67,488800.0
2011-09-30 15:30:00,24.5,24.53,24.41,24.45,670900.0,16.6632,16.6836,16.602,16.6292,670900.0
2011-09-30 15:35:00,24.45,24.47,24.36,24.42,630400.0,16.6292,16.6428,16.568,16.6088,630400.0
2011-09-30 15:40:00,24.41,24.56,24.41,24.52,652100.0,16.602,16.704,16.602,16.6768,652100.0
2011-09-30 15:45:00,24.52,24.52,24.3,24.32,1197900.0,16.6768,16.6768,16.5272,16.5408,1197900.0
2011-09-30 15:50:00,24.31,24.34,24.2,24.23,2081400.0,16.534,16.5544,16.4592,16.4796,2081400.0
2011-09-30 15:55:00,24.23,24.29,24.11,24.12,4182600.0,16.4796,16.5204,16.398,16.4048,4182600.0
2011-10-03 09:30:00,24.05,24.13,23.99,24.0,795600.0,16.3572,16.4116,16.3164,16.3232,795600.0
2011-10-03 09:35:00,24.01,24.1,23.95,24.06,576800.0,16.33,16.3912,16.2892,16.364,576800.0
2011-10-03 09:40:00,24.07,24.2,24.05,24.13,601500.0,16.3708,16.4592,16.3572,16.4116,601500.0
2011-10-03 09:45:00,24.13,24.18,24.05,24.1,415300.0,16.4116,16.4456,16.3572,16.3912,415300.0
2011-10-03 09:50:00,24.1,24.1,23.96,23.98,381200.0,16.3912,16.3912,16.296,16.3096,381200.0
2011-10-03 09:55:00,23.98,24.18,23.98,24.17,477600.0,16.3096,16.4456,16.3096,16.4388,477600.0
2011-10-03 10:00:00,24.17,24.38,24.12,24.2,825200.0,16.4388,16.5816,16.4048,16.4592,825200.0
2011-10-03 10:05:00,24.2,24.39,24.16,24.38,452600.0,16.4592,16.5884,16.432,16.5816,452600.0
2011-10-03 10:10:00,24.37,24.45,24.31,24.41,291500.0,16.5748,16.6292,16.534,16.602,291500.0
2011-10-03 10:15:00,24.4,24.41,24.27,24.35,432600.0,16.5952,16.602,16.5068,16.5612,432600.0
2011-10-03 10:20:00,24.36,24.44,24.31,24.43,477300.0,16.568,16.6224,16.534,16.6156,477300.0
2011-10-03 10:25:00,24.43,24.49,24.41,24.41,479900.0,16.6156,16.6564,16.602,16.602,479900.0
2011-10-03 10:30:00,24.42,24.46,24.34,24.34,315300.0,16.6088,16.636,16.5544,16.5544,315300.0
2011-10-03 10:35:00,24.34,24.36,24.24,24.3,287300.0,16.5544,16.568,16.4864,16.5272,287300.0
2011-10-03 10:40:00,24.3,24.31,24.13,24.25,574500.0,16.5272,16.534,16.4116,16.4932,574500.0
2011-10-03 10:45:00,24.25,24.25,24.15,24.16,347800.0,16.4932,16.4932,16.4252,16.432,347800.0
2011-10-03 10:50:00,24.16,24.24,24.05,24.23,541500.0,16.432,16.4864,16.3572,16.4796,541500.0
2011-10-03 10:55:00,24.24,24.28,24.15,24.16,496200.0,16.4864,16.5136,16.4252,16.432,496200.0
2011-10-03 11:00:00,24.16,24.25,24.15,24.18,818500.0,16.432,16.4932,16.4252,16.4456,818500.0
2011-10-03 11:05:00,24.18,24.25,24.11,24.25,452000.0,16.4456,16.4932,16.398,16.4932,452000.0
2011-10-03 11:10:00,24.25,24.32,24.22,24.23,309100.0,16.4932,16.5408,16.4728,16.4796,309100.0
2011-10-03 11:15:00,24.23,24.29,24.23,24.27,267400.0,16.4796,16.5204,16.4796,16.5068,267400.0
2011-10-03 11:20:00,24.27,24.29,24.2,24.22,375600.0,16.5068,16.5204,16.4592,16.4728,375600.0
2011-10-03 11:25:00,24.23,24.24,24.18,24.19,259400.0,16.4796,16.4864,16.4456,16.4524,259400.0
2011-10-03 11:30:00,24.18,24.29,24.16,24.29,405700.0,16.4456,16.5204,16.432,16.5204,405700.0
2011-10-03 11:35:00,24.29,24.3,24.15,24.18,227500.0,16.5204,16.5272,16.4252,16.4456,227500.0
2011-10-03 11:40:00,24.18,24.21,24.09,24.13,231000.0,16.4456,16.466,16.3844,16.4116,231000.0
2011-10-03 11:45:00,24.13,24.16,24.09,24.11,160500.0,16.4116,16.432,16.3844,16.398,160500.0
2011-10-03 11:50:00,24.11,24.22,24.1,24.2,256000.0,16.398,16.4728,16.3912,16.4592,256000.0
2011-10-03 11:55:00,24.21,24.24,24.19,24.2,148900.0,16.466,16.4864,16.4524,16.4592,148900.0
2011-10-03 12:00:00,24.2,24.23,24.13,24.13,348000.0,16.4592,16.4796,16.4116,16.4116,348000.0
2011-10-03 12:05:00,24.14,24.16,24.09,24.11,284000.0,16.4184,16.432,16.3844,16.398,284000.0
2011-10-03 12:10:00,24.11,24.12,24.02,24.03,396100.0,16.398,16.4048,16.3368,16.3436,396100.0
2011-10-03 12:15:00,24.03,24.05,23.94,23.97,254900.0,16.3436,16.3572,16.2824,16.3028,254900.0
2011-10-03 12:20:00,23.98,23.99,23.92,23.96,186400.0,16.3096,16.3164,16.2688,16.296,186400.0
2011-10-03 12:25:00,23.97,24.03,23.9,23.9,285300.0,16.3028,16.3436,16.2551,16.2551,285300.0
2011-10-03 12:30:00,23.91,23.91,23.79,23.8,443000.0,16.2619,16.2619,16.1803,16.1871,443000.0
2011-10-03 12:35:00,23.81,23.83,23.75,23.8,338500.0,16.1939,16.2075,16.1531,16.1871,338500.0
2011-10-03 12:40:00,23.81,23.85,23.79,23.81,207600.0,16.1939,16.2211,16.1803,16.1939,207600.0
2011-10-03 12:45:00,23.81,23.86,23.77,23.78,291100.0,16.1939,16.2279,16.1667,16.1735,291100.0
2011-10-03 12:50:00,23.78,23.79,23.74,23.76,264700.0,16.1735,16.1803,16.1463,16.1599,264700.0
2011-10-03 12:55:00,23.76,23.78,23.72,23.72,618100.0,16.1599,16.1735,16.1327,16.1327,618100.0
2011-10-03 13:00:00,23.72,23.73,23.61,23.61,370000.0,16.1327,16.1395,16.0579,16.0579,370000.0
2011-10-03 13:05:00,23.62,23.68,23.59,23.67,277500.0,16.0647,16.1055,16.0443,16.0987,277500.0
2011-10-03 13:10:00,23.67,23.81,23.66,23.68,319700.0,16.0987,16.1939,16.0919,16.1055,319700.0
2011-10-03 13:15:00,23.68,23.68,23.57,23.65,283000.0,16.1055,16.1055,16.0307,16.0851,283000.0
2011-10-03 13:20:00,23.66,23.67,23.59,23.64,385300.0,16.0919,16.0987,16.0443,16.0783,385300.0
2011-10-03 13:25:00,23.63,23.66,23.58,23.64,324400.0,16.0715,16.0919,16.0375,16.0783,324400.0
2011-10-03 13:30:00,23.66,23.68,23.52,23.52,345300.0,16.0919,16.1055,15.9967,15.9967,345300.0
2011-10-03 13:35:00,23.52,23.55,23.34,23.39,620800.0,15.9967,16.0171,15.8743,15.9083,620800.0
2011-10-03 13:40:00,23.39,23.66,23.39,23.59,679800.0,15.9083,16.0919,15.9083,16.0443,679800.0
2011-10-03 13:45:00,23.6,23.63,23.52,23.55,285700.0,16.0511,16.0715,15.9967,16.0171,285700.0
2011-10-03 13:50:00,23.54,23.58,23.41,23.48,284500.0,16.0103,16.0375,15.9219,15.9695,284500.0
2011-10-03 13:55:00,23.49,23.59,23.44,23.55,382900.0,15.9763,16.0443,15.9423,16.0171,382900.0
2011-10-03 14:00:00,23.56,23.61,23.52,23.61,198900.0,16.0239,16.0579,15.9967,16.0579,198900.0
2011-10-03 14:05:00,23.61,23.77,23.6,23.71,671800.0,16.0579,16.1667,16.0511,16.1259,671800.0
2011-10-03 14:10:00,23.71,23.71,23.57,23.6,326700.0,16.1259,16.1259,16.0307,16.0511,326700.0
2011-10-03 14:15:00,23.6,23.64,23.55,23.6,517800.0,16.0511,16.0783,16.0171,16.0511,517800.0
2011-10-03 14:20:00,23.6,23.64,23.55,23.6,206300.0,16.0511,16.0783,16.0171,16.0511,206300.0
2011-10-03 14:25:00,23.6,23.62,23.47,23.51,380400.0,16.0511,16.0647,15.9627,15.9899,380400.0
2011-10-03 14:30:00,23.51,23.56,23.44,23.5,376600.0,15.9899,16.0239,15.9423,15.9831,376600.0
2011-10-03 14:35:00,23.51,23.52,23.42,23.43,222800.0,15.9899,15.9967,15.9287,15.9355,222800.0
2011-10-03 14:40:00,23.43,23.49,23.39,23.46,503000.0,15.9355,15.9763,15.9083,15.9559,503000.0
2011-10-03 14:45:00,23.45,23.45,23.27,23.35,591800.0,15.9491,15.9491,15.8267,15.8811,591800.0
2011-10-03 14:50:00,23.34,23.46,23.32,23.42,552600.0,15.8743,15.9559,15.8607,15.9287,552600.0
2011-10-03 14:55:00,23.42,23.53,23.36,23.52,393400.0,15.9287,16.0035,15.8879,15.9967,393400.0
2011-10-03 15:00:00,23.51,23.57,23.46,23.53,360200.0,15.9899,16.0307,15.9559,16.0035,360200.0
2011-10-03 15:05:00,23.52,23.63,23.47,23.48,408300.0,15.9967,16.0715,15.9627,15.9695,408300.0
2011-10-03 15:10:00,23.48,23.53,23.4,23.41,339300.0,15.9695,16.0035,15.9151,15.9219,339300.0
2011-10-03 15:15:00,23.4,23.45,23.35,23.41,384900.0,15.9151,15.9491,15.8811,15.9219,384900.0
2011-10-03 15:20:00,23.4,23.43,23.29,23.29,386100.0,15.9151,15.9355,15.8403,15.8403,386100.0
2011-10-03 15:25:00,23.29,23.37,23.25,23.28,500700.0,15.8403,15.8947,15.8131,15.8335,500700.0
2011-10-03 15:30:00,23.29,23.35,23.26,23.33,687200.0,15.8403,15.8811,15.8199,15.8675,687200.0
2011-10-03 15:35:00,23.34,23.47,23.3,23.43,775600.0,15.8743,15.9627,15.8471,15.9355,775600.0
2011-10-03 15:40:00,23.42,23.45,23.32,23.37,911900.0,15.9287,15.9491,15.8607,15.8947,911900.0
2011-10-03 15:45:00,23.38,23.61,23.33,23.47,1461100.0,15.9015,16.0579,15.8675,15.9627,1461100.0
2011-10-03 15:50:00,23.48,23.49,23.35,23.35,1778900.0,15.9695,15.9763,15.8811,15.8811,1778900.0
2011-10-03 15:55:00,23.35,23.41,23.16,23.16,4163700.0,15.8811,15.9219,15.7519,15.7519,4163700.0
2011-10-04 09:30:00,22.91,23.2,22.84,23.19,1269700.0,15.5818,15.7791,15.5342,15.7723,1269700.0
2011-10-04 09:35:00,23.2,23.4,23.07,23.17,1092100.0,15.7791,15.9151,15.6906,15.7587,1092100.0
2011-10-04 09:40:00,23.17,23.27,23.1,23.21,926600.0,15.7587,15.8267,15.711,15.7859,926600.0
2011-10-04 09:45:00,23.22,23.28,23.11,23.11,836100.0,15.7927,15.8335,15.7178,15.7178,836100.0
2011-10-04 09:50:00,23.11,23.13,22.77,22.85,1090300.0,15.7178,15.7314,15.4866,15.541,1090300.0
2011-10-04 09:55:00,22.85,23.0,22.72,22.97,1162700.0,15.541,15.643,15.4526,15.6226,1162700.0
2011-10-04 10:00:00,22.98,23.1,22.86,22.98,950100.0,15.6294,15.711,15.5478,15.6294,950100.0
2011-10-04 10:05:00,22.98,23.09,22.89,22.96,511300.0,15.6294,15.7042,15.5682,15.6158,511300.0
2011-10-04 10:10:00,22.95,23.17,22.93,23.12,853000.0,15.609,15.7587,15.5954,15.7246,853000.0
2011-10-04 10:15:00,23.11,23.16,23.03,23.06,890000.0,15.7178,15.7519,15.6634,15.6838,890000.0
2011-10-04 10:20:00,23.05,23.06,22.82,22.82,988200.0,15.677,15.6838,15.5206,15.5206,988200.0
2011-10-04 10:25:00,22.83,23.04,22.8,23.04,750900.0,15.5274,15.6702,15.507,15.6702,750900.0
2011-10-04 10:30:00,23.03,23.05,22.9,22.91,708000.0,15.6634,15.677,15.575,15.5818,708000.0
2011-10-04 10:35:00,22.91,23.05,22.85,23.04,528100.0,15.5818,15.677,15.541,15.6702,528100.0
2011-10-04 10:40:00,23.04,23.28,22.99,23.27,972000.0,15.6702,15.8335,15.6362,15.8267,972000.0
2011-10-04 10:45:00,23.27,23.31,23.13,23.29,711900.0,15.8267,15.8539,15.7314,15.8403,711900.0
2011-10-04 10:50:00,23.29,23.3,23.14,23.16,432200.0,15.8403,15.8471,15.7382,15.7519,432200.0
2011-10-04 10:55:00,23.17,23.23,23.11,23.13,378900.0,15.7587,15.7995,15.7178,15.7314,378900.0
2011-10-04 11:00:00,23.13,23.15,23.05,23.14,363100.0,15.7314,15.745,15.677,15.7382,363100.0
2011-10-04 11:05:00,23.14,23.26,23.11,23.14,591400.0,15.7382,15.8199,15.7178,15.7382,591400.0
2011-10-04 11:10:00,23.13,23.2,23.06,23.08,518300.0,15.7314,15.7791,15.6838,15.6974,518300.0
2011-10-04 11:15:00,23.09,23.1,22.99,23.0,324800.0,15.7042,15.711,15.6362,15.643,324800.0
2011-10-04 11:20:00,23.0,23.06,22.96,22.96,343600.0,15.643,15.6838,15.6158,15.6158,343600.0
2011-10-04 11:25:00,22.96,22.98,22.9,22.94,304100.0,15.6158,15.6294,15.575,15.6022,304100.0
2011-10-04 11:30:00,22.94,22.94,22.77,22.78,655900.0,15.6022,15.6022,15.4866,15.4934,655900.0
2011-10-04 11:35:00,22.78,22.81,22.72,22.78,495200.0,15.4934,15.5138,15.4526,15.4934,495200.0
2011-10-04 11:40:00,22.78,22.84,22.77,22.82,237100.0,15.4934,15.5342,15.4866,15.5206,237100.0
2011-10-04 11:45:00,22.83,22.86,22.76,22.84,306600.0,15.5274,15.5478,15.4798,15.5342,306600.0
2011-10-04 11:50:00,22.83,22.95,22.79,22.82,768500.0,15.5274,15.609,15.5002,15.5206,768500.0
2011-10-04 11:55:00,22.81,22.91,22.8,22.84,473700.0,15.5138,15.5818,15.507,15.5342,473700.0
2011-10-04 12:00:00,22.85,23.1,22.85,23.08,512500.0,15.541,15.711,15.541,15.6974,512500.0
2011-10-04 12:05:00,23.08,23.16,23.03,23.13,620500.0,15.6974,15.7519,15.6634,15.7314,620500.0
2011-10-04 12:10:00,23.13,23.13,23.05,23.1,500800.0,15.7314,15.7314,15.677,15.711,500800.0
2011-10-04 12:15:00,23.1,23.13,23.0,23.07,253700.0,15.711,15.7314,15.643,15.6906,253700.0
2011-10-04 12:20:00,23.07,23.14,23.04,23.11,704500.0,15.6906,15.7382,15.6702,15.7178,704500.0
2011-10-04 12:25:00,23.11,23.12,23.03,23.03,572800.0,15.7178,15.7246,15.6634,15.6634,572800.0
2011-10-04 12:30:00,23.03,23.06,22.92,22.99,300300.0,15.6634,15.6838,15.5886,15.6362,300300.0
2011-10-04 12:35:00,23.0,23.13,23.0,23.12,476900.0,15.643,15.7314,15.643,15.7246,476900.0
2011-10-04 12:40:00,23.12,23.25,23.11,23.22,509300.0,15.7246,15.8131,15.7178,15.7927,509300.0
2011-10-04 12:45:00,23.23,23.24,23.16,23.16,173200.0,15.7995,15.8063,15.7519,15.7519,173200.0
2011-10-04 12:50:00,23.16,23.23,23.11,23.22,218100.0,15.7519,15.7995,15.7178,15.7927,218100.0
2011-10-04 12:55:00,23.22,23.22,23.1,23.13,157600.0,15.7927,15.7927,15.711,15.7314,157600.0
2011-10-04 13:00:00,23.13,23.17,23.06,23.09,164000.0,15.7314,15.7587,15.6838,15.7042,164000.0
2011-10-04 13:05:00,23.08,23.16,23.04,23.14,448000.0,15.6974,15.7519,15.6702,15.7382,448000.0
2011-10-04 13:10:00,23.14,23.15,22.96,22.98,398800.0,15.7382,15.745,15.6158,15.6294,398800.0
2011-10-04 13:15:00,22.99,23.08,22.94,22.95,252500.0,15.6362,15.6974,15.6022,15.609,252500.0
2011-10-04 13:20:00,22.95,23.01,22.91,23.01,145300.0,15.609,15.6498,15.5818,15.6498,145300.0
2011-10-04 13:25:00,23.0,23.01,22.86,22.9,349100.0,15.643,15.6498,15.5478,15.575,349100.0
2011-10-04 13:30:00,22.91,23.01,22.89,23.0,296200.0,15.5818,15.6498,15.5682,15.643,296200.0
2011-10-04 13:35:00,23.01,23.02,22.94,22.94,351200.0,15.6498,15.6566,15.6022,15.6022,351200.0
2011-10-04 13:40:00,22.95,22.95,22.85,22.91,409500.0,15.609,15.609,15.541,15.5818,409500.0
2011-10-04 13:45:00,22.91,23.05,22.9,23.04,346100.0,15.5818,15.677,15.575,15.6702,346100.0
2011-10-04 13:50:00,23.04,23.11,23.04,23.07,439600.0,15.6702,15.7178,15.6702,15.6906,439600.0
2011-10-04 13:55:00,23.07,23.11,23.02,23.03,238700.0,15.6906,15.7178,15.6566,15.6634,238700.0
2011-10-04 14:00:00,23.03,23.14,23.03,23.08,220100.0,15.6634,15.7382,15.6634,15.6974,220100.0
2011-10-04 14:05:00,23.09,23.12,22.97,22.98,240600.0,15.7042,15.7246,15.6226,15.6294,240600.0
2011-10-04 14:10:00,22.98,22.99,22.92,22.95,333200.0,15.6294,15.6362,15.5886,15.609,333200.0
2011-10-04 14:15:00,22.95,22.96,22.89,22.89,360600.0,15.609,15.6158,15.5682,15.5682,360600.0
2011-10-04 14:20:00,22.89,22.9,22.82,22.89,370800.0,15.5682,15.575,15.5206,15.5682,370800.0
2011-10-04 14:25:00,22.88,22.91,22.86,22.88,257100.0,15.5614,15.5818,15.5478,15.5614,257100.0
2011-10-04 14:30:00,22.88,22.96,22.88,22.94,355500.0,15.5614,15.6158,15.5614,15.6022,355500.0
2011-10-04 14:35:00,22.94,22.99,22.91,22.93,277100.0,15.6022,15.6362,15.5818,15.5954,277100.0
2011-10-04 14:40:00,22.93,22.95,22.78,22.8,583300.0,15.5954,15.609,15.4934,15.507,583300.0
2011-10-04 14:45:00,22.8,22.83,22.74,22.8,411300.0,15.507,15.5274,15.4662,15.507,411300.0
2011-10-04 14:50:00,22.8,22.81,22.67,22.67,558600.0,15.507,15.5138,15.4186,15.4186,558600.0
2011-10-04 14:55:00,22.68,22.79,22.68,22.71,352700.0,15.4254,15.5002,15.4254,15.4458,352700.0
2011-10-04 15:00:00,22.71,22.8,22.71,22.74,456600.0,15.4458,15.507,15.4458,15.4662,456600.0
2011-10-04 15:05:00,22.73,22.78,22.65,22.66,556900.0,15.4594,15.4934,15.405,15.4118,556900.0
2011-10-04 15:10:00,22.66,22.68,22.61,22.66,485000.0,15.4118,15.4254,15.3778,15.4118,485000.0
2011-10-04 15:15:00,22.66,22.76,22.62,22.74,475600.0,15.4118,15.4798,15.3846,15.4662,475600.0
2011-10-04 15:20:00,22.73,22.84,22.71,22.81,468500.0,15.4594,15.5342,15.4458,15.5138,468500.0
2011-10-04 15:25:00,22.81,23.0,22.81,22.92,761400.0,15.5138,15.643,15.5138,15.5886,761400.0
2011-10-04 15:30:00,22.93,23.07,22.9,22.99,1094000.0,15.5954,15.6906,15.575,15.6362,1094000.0
2011-10-04 15:35:00,22.98,23.11,22.94,23.07,1092900.0,15.6294,15.7178,15.6022,15.6906,1092900.0
2011-10-04 15:40:00,23.07,23.37,22.99,23.35,1212900.0,15.6906,15.8947,15.6362,15.8811,1212900.0
2011-10-04 15:45:00,23.35,23.48,23.21,23.48,2062900.0,15.8811,15.9695,15.7859,15.9695,2062900.0
2011-10-04 15:50:00,23.48,23.65,23.38,23.64,2615900.0,15.9695,16.0851,15.9015,16.0783,2615900.0
2011-10-04 15:55:00,23.63,24.27,23.63,24.18,6901300.0,16.0715,16.5068,16.0715,16.4456,6901300.0
2011-10-05 09:30:00,24.12,24.17,23.66,23.73,976800.0,16.4048,16.4388,16.0919,16.1395,976800.0
2011-10-05 09:35:00,23.73,23.76,23.61,23.75,765800.0,16.1395,16.1599,16.0579,16.1531,765800.0
2011-10-05 09:40:00,23.75,23.81,23.65,23.78,713500.0,16.1531,16.1939,16.0851,16.1735,713500.0
2011-10-05 09:45:00,23.78,23.8,23.67,23.75,548100.0,16.1735,16.1871,16.0987,16.1531,548100.0
2011-10-05 09:50:00,23.75,23.84,23.74,23.81,812500.0,16.1531,16.2143,16.1463,16.1939,812500.0
2011-10-05 09:55:00,23.81,23.87,23.77,23.84,589000.0,16.1939,16.2347,16.1667,16.2143,589000.0
2011-10-05 10:00:00,23.83,23.95,23.79,23.94,781600.0,16.2075,16.2892,16.1803,16.2824,781600.0
2011-10-05 10:05:00,23.95,23.99,23.9,23.92,622700.0,16.2892,16.3164,16.2551,16.2688,622700.0
2011-10-05 10:10:00,23.93,24.02,23.88,24.02,712600.0,16.2756,16.3368,16.2415,16.3368,712600.0
2011-10-05 10:15:00,24.02,24.09,23.95,23.98,609100.0,16.3368,16.3844,16.2892,16.3096,609100.0
2011-10-05 10:20:00,23.98,24.04,23.92,24.0,415200.0,16.3096,16.3504,16.2688,16.3232,415200.0
2011-10-05 10:25:00,24.0,24.0,23.85,23.86,421700.0,16.3232,16.3232,16.2211,16.2279,421700.0
2011-10-05 10:30:00,23.85,23.89,23.84,23.89,440300.0,16.2211,16.2483,16.2143,16.2483,440300.0
2011-10-05 10:35:00,23.89,23.97,23.89,23.93,268400.0,16.2483,16.3028,16.2483,16.2756,268400.0
2011-10-05 10:40:00,23.93,23.99,23.89,23.95,286700.0,16.2756,16.3164,16.2483,16.2892,286700.0
2011-10-05 10:45:00,23.95,23.97,23.84,23.93,326100.0,16.2892,16.3028,16.2143,16.2756,326100.0
2011-10-05 10:50:00,23.94,23.94,23.85,23.89,357200.0,16.2824,16.2824,16.2211,16.2483,357200.0
2011-10-05 10:55:00,23.89,23.98,23.87,23.96,254900.0,16.2483,16.3096,16.2347,16.296,254900.0
2011-10-05 11:00:00,23.96,23.98,23.92,23.98,280000.0,16.296,16.3096,16.2688,16.3096,280000.0
2011-10-05 11:05:00,23.98,24.02,23.93,23.95,359900.0,16.3096,16.3368,16.2756,16.2892,359900.0
2011-10-05 11:10:00,23.95,23.95,23.9,23.91,229800.0,16.2892,16.2892,16.2551,16.2619,229800.0
2011-10-05 11:15:00,23.91,23.93,23.89,23.93,277400.0,16.2619,16.2756,16.2483,16.2756,277400.0
2011-10-05 11:20:00,23.93,24.0,23.92,23.99,302100.0,16.2756,16.3232,16.2688,16.3164,302100.0
2011-10-05 11:25:00,23.98,24.02,23.95,23.98,386200.0,16.3096,16.3368,16.2892,16.3096,386200.0
2011-10-05 11:30:00,23.98,24.09,23.98,24.03,394000.0,16.3096,16.3844,16.3096,16.3436,394000.0
2011-10-05 11:35:00,24.03,24.12,24.02,24.05,216200.0,16.3436,16.4048,16.3368,16.3572,216200.0
2011-10-05 11:40:00,24.05,24.05,23.92,23.93,424100.0,16.3572,16.3572,16.2688,16.2756,424100.0
2011-10-05 11:45:00,23.93,23.96,23.88,23.96,259500.0,16.2756,16.296,16.2415,16.296,259500.0
2011-10-05 11:50:00,23.95,24.01,23.93,24.01,180000.0,16.2892,16.33,16.2756,16.33,180000.0
2011-10-05 11:55:00,24.0,24.05,23.97,23.98,232500.0,16.3232,16.3572,16.3028,16.3096,232500.0
2011-10-05 12:00:00,23.97,24.01,23.95,23.95,356200.0,16.3028,16.33,16.2892,16.2892,356200.0
2011-10-05 12:05:00,23.95,24.01,23.94,23.98,270000.0,16.2892,16.33,16.2824,16.3096,270000.0
2011-10-05 12:10:00,23.99,24.04,23.97,24.02,277500.0,16.3164,16.3504,16.3028,16.3368,277500.0
2011-10-05 12:15:00,24.02,24.04,23.95,23.97,625300.0,16.3368,16.3504,16.2892,16.3028,625300.0
2011-10-05 12:20:00,23.97,24.04,23.97,24.02,296800.0,16.3028,16.3504,16.3028,16.3368,296800.0
2011-10-05 12:25:00,24.02,24.04,23.97,23.98,526400.0,16.3368,16.3504,16.3028,16.3096,526400.0
2011-10-05 12:30:00,23.98,23.99,23.86,23.89,644600.0,16.3096,16.3164,16.2279,16.2483,644600.0
2011-10-05 12:35:00,23.88,23.89,23.74,23.74,385500.0,16.2415,16.2483,16.1463,16.1463,385500.0
2011-10-05 12:40:00,23.74,23.84,23.7,23.73,389500.0,16.1463,16.2143,16.1191,16.1395,389500.0
2011-10-05 12:45:00,23.73,23.79,23.7,23.78,187000.0,16.1395,16.1803,16.1191,16.1735,187000.0
2011-10-05 12:50:00,23.78,23.84,23.77,23.81,178100.0,16.1735,16.2143,16.1667,16.1939,178100.0
2011-10-05 12:55:00,23.81,23.85,23.77,23.83,196600.0,16.1939,16.2211,16.1667,16.2075,196600.0
2011-10-05 13:00:00,23.83,23.9,23.82,23.88,179000.0,16.2075,16.2551,16.2007,16.2415,179000.0
2011-10-05 13:05:00,23.88,23.98,23.88,23.96,169200.0,16.2415,16.3096,16.2415,16.296,169200.0
2011-10-05 13:10:00,23.96,23.97,23.88,23.9,199700.0,16.296,16.3028,16.2415,16.2551,199700.0
2011-10-05 13:15:00,23.91,24.06,23.91,24.0,436700.0,16.2619,16.364,16.2619,16.3232,436700.0
2011-10-05 13:20:00,23.99,24.1,23.99,24.04,414600.0,16.3164,16.3912,16.3164,16.3504,414600.0
2011-10-05 13:25:00,24.05,24.12,24.02,24.1,131800.0,16.3572,16.4048,16.3368,16.3912,131800.0
2011-10-05 13:30:00,24.11,24.14,24.07,24.1,232000.0,16.398,16.4184,16.3708,16.3912,232000.0
2011-10-05 13:35:00,24.1,24.12,23.99,24.01,235000.0,16.3912,16.4048,16.3164,16.33,235000.0
2011-10-05 13:40:00,24.03,24.04,23.97,24.0,155600.0,16.3436,16.3504,16.3028,16.3232,155600.0
2011-10-05 13:45:00,24.0,24.09,24.0,24.08,119200.0,16.3232,16.3844,16.3232,16.3776,119200.0
2011-10-05 13:50:00,24.08,24.12,24.04,24.1,372400.0,16.3776,16.4048,16.3504,16.3912,372400.0
2011-10-05 13:55:00,24.1,24.17,24.06,24.17,352800.0,16.3912,16.4388,16.364,16.4388,352800.0
2011-10-05 14:00:00,24.17,24.21,24.13,24.15,445000.0,16.4388,16.466,16.4116,16.4252,445000.0
2011-10-05 14:05:00,24.15,24.18,24.1,24.11,320700.0,16.4252,16.4456,16.3912,16.398,320700.0
2011-10-05 14:10:00,24.11,24.16,24.08,24.16,289200.0,16.398,16.432,16.3776,16.432,289200.0
2011-10-05 14:15:00,24.16,24.22,24.13,24.2,320600.0,16.432,16.4728,16.4116,16.4592,320600.0
2011-10-05 14:20:00,24.2,24.25,24.17,24.21,322000.0,16.4592,16.4932,16.4388,16.466,322000.0
2011-10-05 14:25:00,24.22,24.24,24.2,24.21,291500.0,16.4728,16.4864,16.4592,16.466,291500.0
2011-10-05 14:30:00,24.2,24.22,24.1,24.13,678900.0,16.4592,16.4728,16.3912,16.4116,678900.0
2011-10-05 14:35:00,24.13,24.14,23.96,23.99,323900.0,16.4116,16.4184,16.296,16.3164,323900.0
2011-10-05 14:40:00,23.99,24.02,23.99,24.0,167100.0,16.3164,16.3368,16.3164,16.3232,167100.0
2011-10-05 14:45:00,24.0,24.15,23.99,24.14,276800.0,16.3232,16.4252,16.3164,16.4184,276800.0
2011-10-05 14:50:00,24.14,24.18,24.11,24.14,214200.0,16.4184,16.4456,16.398,16.4184,214200.0
2011-10-05 14:55:00,24.14,24.16,24.05,24.06,272600.0,16.4184,16.432,16.3572,16.364,272600.0
2011-10-05 15:00:00,24.07,24.08,23.95,23.99,364300.0,16.3708,16.3776,16.2892,16.3164,364300.0
2011-10-05 15:05:00,23.99,24.04,23.96,23.98,361300.0,16.3164,16.3504,16.296,16.3096,361300.0
2011-10-05 15:10:00,23.98,24.08,23.96,24.08,211800.0,16.3096,16.3776,16.296,16.3776,211800.0
2011-10-05 15:15:00,24.08,24.2,24.06,24.18,417800.0,16.3776,16.4592,16.364,16.4456,417800.0
2011-10-05 15:20:00,24.18,24.23,24.05,24.1,488700.0,16.4456,16.4796,16.3572,16.3912,488700.0
2011-10-05 15:25:00,24.1,24.21,24.1,24.21,310100.0,16.3912,16.466,16.3912,16.466,310100.0
2011-10-05 15:30:00,24.21,24.5,24.2,24.46,1016100.0,16.466,16.6632,16.4592,16.636,1016100.0
2011-10-05 15:35:00,24.46,24.71,24.42,24.62,1461400.0,16.636,16.8061,16.6088,16.7448,1461400.0
2011-10-05 15:40:00,24.63,24.64,24.49,24.63,1262900.0,16.7516,16.7584,16.6564,16.7516,1262900.0
2011-10-05 15:45:00,24.64,24.66,24.35,24.39,1314500.0,16.7584,16.772,16.5612,16.5884,1314500.0
2011-10-05 15:50:00,24.38,24.53,24.38,24.5,1355300.0,16.5816,16.6836,16.5816,16.6632,1355300.0
2011-10-05 15:55:00,24.49,24.54,24.45,24.48,2762700.0,16.6564,16.6904,16.6292,16.6496,2762700.0
2011-10-06 09:30:00,24.42,24.48,24.21,24.35,551700.0,16.6088,16.6496,16.466,16.5612,551700.0
2011-10-06 09:35:00,24.35,24.37,24.11,24.21,514500.0,16.5612,16.5748,16.398,16.466,514500.0
2011-10-06 09:40:00,24.21,24.34,24.17,24.28,440700.0,16.466,16.5544,16.4388,16.5136,440700.0
2011-10-06 09:45:00,24.28,24.41,24.1,24.12,674300.0,16.5136,16.602,16.3912,16.4048,674300.0
2011-10-06 09:50:00,24.13,24.15,24.03,24.05,491300.0,16.4116,16.4252,16.3436,16.3572,491300.0
2011-10-06 09:55:00,24.05,24.12,23.94,24.0,350100.0,16.3572,16.4048,16.2824,16.3232,350100.0
2011-10-06 10:00:00,24.0,24.05,23.94,24.03,375400.0,16.3232,16.3572,16.2824,16.3436,375400.0
2011-10-06 10:05:00,24.03,24.05,23.98,24.04,232300.0,16.3436,16.3572,16.3096,16.3504,232300.0
2011-10-06 10:10:00,24.03,24.35,24.02,24.33,691600.0,16.3436,16.5612,16.3368,16.5476,691600.0
2011-10-06 10:15:00,24.33,24.34,24.18,24.24,277100.0,16.5476,16.5544,16.4456,16.4864,277100.0
2011-10-06 10:20:00,24.24,24.41,24.21,24.31,582600.0,16.4864,16.602,16.466,16.534,582600.0
2011-10-06 10:25:00,24.32,24.39,24.23,24.29,455400.0,16.5408,16.5884,16.4796,16.5204,455400.0
2011-10-06 10:30:00,24.3,24.39,24.24,24.38,530800.0,16.5272,16.5884,16.4864,16.5816,530800.0
2011-10-06 10:35:00,24.38,24.39,24.26,24.35,517900.0,16.5816,16.5884,16.5,16.5612,517900.0
2011-10-06 10:40:00,24.36,24.42,24.32,24.41,510200.0,16.568,16.6088,16.5408,16.602,510200.0
2011-10-06 10:45:00,24.41,24.46,24.31,24.34,612100.0,16.602,16.636,16.534,16.5544,612100.0
2011-10-06 10:50:00,24.33,24.44,24.3,24.43,255800.0,16.5476,16.6224,16.5272,16.6156,255800.0
2011-10-06 10:55:00,24.42,24.48,24.38,24.46,389500.0,16.6088,16.6496,16.5816,16.636,389500.0
2011-10-06 11:00:00,24.46,24.69,24.46,24.63,493100.0,16.636,16.7925,16.636,16.7516,493100.0
2011-10-06 11:05:00,24.63,24.69,24.54,24.69,402900.0,16.7516,16.7925,16.6904,16.7925,402900.0
2011-10-06 11:10:00,24.69,24.86,24.67,24.86,727100.0,16.7925,16.9081,16.7788,16.9081,727100.0
2011-10-06 11:15:00,24.86,24.87,24.76,24.8,422100.0,16.9081,16.9149,16.8401,16.8673,422100.0
2011-10-06 11:20:00,24.81,24.83,24.68,24.76,308200.0,16.8741,16.8877,16.7857,16.8401,308200.0
2011-10-06 11:25:00,24.77,24.87,24.75,24.84,354500.0,16.8469,16.9149,16.8333,16.8945,354500.0
2011-10-06 11:30:00,24.84,25.0,24.84,25.0,711600.0,16.8945,17.0033,16.8945,17.0033,711600.0
2011-10-06 11:35:00,24.99,25.09,24.96,25.09,480500.0,16.9965,17.0645,16.9761,17.0645,480500.0
2011-10-06 11:40:00,25.09,25.11,24.98,25.05,376700.0,17.0645,17.0781,16.9897,17.0373,376700.0
2011-10-06 11:45:00,25.05,25.11,24.96,24.97,303000.0,17.0373,17.0781,16.9761,16.9829,303000.0
2011-10-06 11:50:00,24.96,24.98,24.83,24.87,321600.0,16.9761,16.9897,16.8877,16.9149,321600.0
2011-10-06 11:55:00,24.87,24.9,24.83,24.89,196600.0,16.9149,16.9353,16.8877,16.9285,196600.0
2011-10-06 12:00:00,24.89,24.93,24.83,24.85,201500.0,16.9285,16.9557,16.8877,16.9013,201500.0
2011-10-06 12:05:00,24.85,24.89,24.82,24.82,245900.0,16.9013,16.9285,16.8809,16.8809,245900.0
2011-10-06 12:10:00,24.83,24.9,24.79,24.89,227200.0,16.8877,16.9353,16.8605,16.9285,227200.0
2011-10-06 12:15:00,24.9,24.93,24.83,24.9,234100.0,16.9353,16.9557,16.8877,16.9353,234100.0
2011-10-06 12:20:00,24.9,24.95,24.88,24.92,198700.0,16.9353,16.9693,16.9217,16.9489,198700.0
2011-10-06 12:25:00,24.93,24.93,24.83,24.84,231000.0,16.9557,16.9557,16.8877,16.8945,231000.0
2011-10-06 12:30:00,24.84,24.84,24.77,24.78,202000.0,16.8945,16.8945,16.8469,16.8537,202000.0
2011-10-06 12:35:00,24.78,24.79,24.71,24.74,237700.0,16.8537,16.8605,16.8061,16.8265,237700.0
2011-10-06 12:40:00,24.74,24.75,24.65,24.66,152100.0,16.8265,16.8333,16.7652,16.772,152100.0
2011-10-06 12:45:00,24.66,24.68,24.61,24.68,218000.0,16.772,16.7857,16.738,16.7857,218000.0
2011-10-06 12:50:00,24.68,24.68,24.62,24.65,161000.0,16.7857,16.7857,16.7448,16.7652,161000.0
2011-10-06 12:55:00,24.66,24.72,24.65,24.66,185500.0,16.772,16.8129,16.7652,16.772,185500.0
2011-10-06 13:00:00,24.66,24.68,24.59,24.63,230700.0,16.772,16.7857,16.7244,16.7516,230700.0
2011-10-06 13:05:00,24.63,24.73,24.6,24.72,290300.0,16.7516,16.8197,16.7312,16.8129,290300.0
2011-10-06 13:10:00,24.72,24.85,24.71,24.85,333300.0,16.8129,16.9013,16.8061,16.9013,333300.0
2011-10-06 13:15:00,24.84,24.85,24.75,24.77,359200.0,16.8945,16.9013,16.8333,16.8469,359200.0
2011-10-06 13:20:00,24.78,24.84,24.73,24.82,127300.0,16.8537,16.8945,16.8197,16.8809,127300.0
2011-10-06 13:25:00,24.82,24.86,24.73,24.76,261000.0,16.8809,16.9081,16.8197,16.8401,261000.0
2011-10-06 13:30:00,24.76,24.84,24.75,24.81,221400.0,16.8401,16.8945,16.8333,16.8741,221400.0
2011-10-06 13:35:00,24.8,24.81,24.71,24.74,169000.0,16.8673,16.8741,16.8061,16.8265,169000.0
2011-10-06 13:40:00,24.73,24.79,24.68,24.7,226300.0,16.8197,16.8605,16.7857,16.7993,226300.0
2011-10-06 13:45:00,24.7,24.81,24.68,24.79,259900.0,16.7993,16.8741,16.7857,16.8605,259900.0
2011-10-06 13:50:00,24.79,24.86,24.78,24.86,279000.0,16.8605,16.9081,16.8537,16.9081,279000.0
2011-10-06 13:55:00,24.86,24.89,24.83,24.87,220800.0,16.9081,16.9285,16.8877,16.9149,220800.0
2011-10-06 14:00:00,24.87,24.89,24.82,24.89,253600.0,16.9149,16.9285,16.8809,16.9285,253600.0
2011-10-06 14:05:00,24.88,24.99,24.88,24.98,432400.0,16.9217,16.9965,16.9217,16.9897,432400.0
2011-10-06 14:10:00,24.98,25.01,24.94,24.97,341100.0,16.9897,17.0101,16.9625,16.9829,341100.0
2011-10-06 14:15:00,24.96,25.05,24.96,25.04,240800.0,16.9761,17.0373,16.9761,17.0305,240800.0
2011-10-06 14:20:00,25.04,25.11,25.01,25.08,410500.0,17.0305,17.0781,17.0101,17.0577,410500.0
2011-10-06 14:25:00,25.07,25.11,25.03,25.06,378800.0,17.0509,17.0781,17.0237,17.0441,378800.0
2011-10-06 14:30:00,25.06,25.09,24.98,25.02,330600.0,17.0441,17.0645,16.9897,17.0169,330600.0
2011-10-06 14:35:00,25.01,25.02,24.91,24.91,296700.0,17.0101,17.0169,16.9421,16.9421,296700.0
2011-10-06 14:40:00,24.91,25.03,24.88,25.01,294700.0,16.9421,17.0237,16.9217,17.0101,294700.0
2011-10-06 14:45:00,25.01,25.05,24.94,24.96,361100.0,17.0101,17.0373,16.9625,16.9761,361100.0
2011-10-06 14:50:00,24.96,25.0,24.88,24.95,326200.0,16.9761,17.0033,16.9217,16.9693,326200.0
2011-10-06 14:55:00,24.95,24.97,24.92,24.95,236600.0,16.9693,16.9829,16.9489,16.9693,236600.0
2011-10-06 15:00:00,24.95,24.99,24.94,24.98,556300.0,16.9693,16.9965,16.9625,16.9897,556300.0
2011-10-06 15:05:00,24.99,25.09,24.97,25.06,727500.0,16.9965,17.0645,16.9829,17.0441,727500.0
2011-10-06 15:10:00,25.06,25.14,25.05,25.08,1031300.0,17.0441,17.0985,17.0373,17.0577,1031300.0
2011-10-06 15:15:00,25.07,25.08,24.92,24.92,575400.0,17.0509,17.0577,16.9489,16.9489,575400.0
2011-10-06 15:20:00,24.93,24.94,24.83,24.86,577200.0,16.9557,16.9625,16.8877,16.9081,577200.0
2011-10-06 15:25:00,24.86,25.0,24.86,24.88,705300.0,16.9081,17.0033,16.9081,16.9217,705300.0
2011-10-06 15:30:00,24.89,25.06,24.87,24.98,651600.0,16.9285,17.0441,16.9149,16.9897,651600.0
2011-10-06 15:35:00,24.98,25.08,24.94,25.06,580000.0,16.9897,17.0577,16.9625,17.0441,580000.0
2011-10-06 15:40:00,25.05,25.25,25.03,25.22,845100.0,17.0373,17.1733,17.0237,17.1529,845100.0
2011-10-06 15:45:00,25.23,25.27,25.15,25.25,1319300.0,17.1597,17.1869,17.1053,17.1733,1319300.0
2011-10-06 15:50:00,25.26,25.38,25.24,25.35,1759200.0,17.1801,17.2617,17.1665,17.2413,1759200.0
2011-10-06 15:55:00,25.35,25.46,25.3,25.35,3975500.0,17.2413,17.3162,17.2073,17.2413,3975500.0
2011-10-07 09:30:00,25.51,25.52,25.09,25.17,966100.0,17.3502,17.357,17.0645,17.1189,966100.0
2011-10-07 09:35:00,25.15,25.33,25.15,25.17,560600.0,17.1053,17.2277,17.1053,17.1189,560600.0
2011-10-07 09:40:00,25.16,25.28,25.12,25.24,432300.0,17.1121,17.1937,17.0849,17.1665,432300.0
2011-10-07 09:45:00,25.24,25.27,25.09,25.14,558700.0,17.1665,17.1869,17.0645,17.0985,558700.0
2011-10-07 09:50:00,25.14,25.3,25.11,25.26,564700.0,17.0985,17.2073,17.0781,17.1801,564700.0
2011-10-07 09:55:00,25.26,25.42,25.26,25.42,552800.0,17.1801,17.2889,17.1801,17.2889,552800.0
2011-10-07 10:00:00,25.42,25.49,25.35,25.46,630700.0,17.2889,17.3366,17.2413,17.3162,630700.0
2011-10-07 10:05:00,25.47,25.47,25.32,25.34,519400.0,17.323,17.323,17.2209,17.2345,519400.0
2011-10-07 10:10:00,25.33,25.39,25.3,25.37,441100.0,17.2277,17.2685,17.2073,17.2549,441100.0
2011-10-07 10:15:00,25.37,25.47,25.33,25.46,339400.0,17.2549,17.323,17.2277,17.3162,339400.0
2011-10-07 10:20:00,25.47,25.47,25.34,25.43,254100.0,17.323,17.323,17.2345,17.2957,254100.0
2011-10-07 10:25:00,25.43,25.44,25.32,25.36,417400.0,17.2957,17.3026,17.2209,17.2481,417400.0
2011-10-07 10:30:00,25.36,25.43,25.33,25.4,295600.0,17.2481,17.2957,17.2277,17.2753,295600.0
2011-10-07 10:35:00,25.41,25.42,25.26,25.28,298800.0,17.2821,17.2889,17.1801,17.1937,298800.0
2011-10-07 10:40:00,25.28,25.33,25.25,25.31,351400.0,17.1937,17.2277,17.1733,17.2141,351400.0
2011-10-07 10:45:00,25.3,25.33,25.17,25.19,443400.0,17.2073,17.2277,17.1189,17.1325,443400.0
2011-10-07 10:50:00,25.18,25.26,25.15,25.16,444800.0,17.1257,17.1801,17.1053,17.1121,444800.0
2011-10-07 10:55:00,25.15,25.17,25.05,25.06,410000.0,17.1053,17.1189,17.0373,17.0441,410000.0
2011-10-07 11:00:00,25.06,25.11,25.04,25.08,303600.0,17.0441,17.0781,17.0305,17.0577,303600.0
2011-10-07 11:05:00,25.08,25.17,25.07,25.14,314100.0,17.0577,17.1189,17.0509,17.0985,314100.0
2011-10-07 11:10:00,25.15,25.19,25.0,25.0,421900.0,17.1053,17.1325,17.0033,17.0033,421900.0
2011-10-07 11:15:00,25.0,25.09,25.0,25.04,241000.0,17.0033,17.0645,17.0033,17.0305,241000.0
2011-10-07 11:20:00,25.05,25.1,25.01,25.1,285600.0,17.0373,17.0713,17.0101,17.0713,285600.0
2011-10-07 11:25:00,25.1,25.19,25.1,25.19,238900.0,17.0713,17.1325,17.0713,17.1325,238900.0
2011-10-07 11:30:00,25.18,25.21,25.1,25.14,294400.0,17.1257,17.1461,17.0713,17.0985,294400.0
2011-10-07 11:35:00,25.14,25.16,25.02,25.03,209900.0,17.0985,17.1121,17.0169,17.0237,209900.0
2011-10-07 11:40:00,25.04,25.17,25.04,25.11,243700.0,17.0305,17.1189,17.0305,17.0781,243700.0
2011-10-07 11:45:00,25.12,25.15,25.05,25.06,251600.0,17.0849,17.1053,17.0373,17.0441,251600.0
2011-10-07 11:50:00,25.05,25.13,25.05,25.08,249500.0,17.0373,17.0917,17.0373,17.0577,249500.0
2011-10-07 11:55:00,25.08,25.13,25.05,25.1,327700.0,17.0577,17.0917,17.0373,17.0713,327700.0
2011-10-07 12:00:00,25.11,25.12,24.83,25.03,740600.0,17.0781,17.0849,16.8877,17.0237,740600.0
2011-10-07 12:05:00,25.04,25.18,25.03,25.16,406000.0,17.0305,17.1257,17.0237,17.1121,406000.0
2011-10-07 12:10:00,25.15,25.18,25.05,25.16,435200.0,17.1053,17.1257,17.0373,17.1121,435200.0
2011-10-07 12:15:00,25.17,25.19,24.96,24.97,414400.0,17.1189,17.1325,16.9761,16.9829,414400.0
2011-10-07 12:20:00,24.98,25.01,24.83,24.96,501500.0,16.9897,17.0101,16.8877,16.9761,501500.0
2011-10-07 12:25:00,24.96,25.0,24.87,24.96,401800.0,16.9761,17.0033,16.9149,16.9761,401800.0
2011-10-07 12:30:00,24.96,24.98,24.87,24.93,496200.0,16.9761,16.9897,16.9149,16.9557,496200.0
2011-10-07 12:35:00,24.93,24.99,24.9,24.93,281300.0,16.9557,16.9965,16.9353,16.9557,281300.0
2011-10-07 12:40:00,24.93,24.95,24.73,24.75,648700.0,16.9557,16.9693,16.8197,16.8333,648700.0
2011-10-07 12:45:00,24.75,24.78,24.72,24.76,427300.0,16.8333,16.8537,16.8129,16.8401,427300.0
2011-10-07 12:50:00,24.76,24.81,24.69,24.71,413300.0,16.8401,16.8741,16.7925,16.8061,413300.0
2011-10-07 12:55:00,24.71,24.72,24.63,24.67,398400.0,16.8061,16.8129,16.7516,16.7788,398400.0
2011-10-07 13:00:00,24.67,24.7,24.65,24.68,294900.0,16.7788,16.7993,16.7652,16.7857,294900.0
2011-10-07 13:05:00,24.68,24.71,24.59,24.61,335900.0,16.7857,16.8061,16.7244,16.738,335900.0
2011-10-07 13:10:00,24.61,24.7,24.58,24.7,330700.0,16.738,16.7993,16.7176,16.7993,330700.0
2011-10-07 13:15:00,24.7,24.75,24.67,24.68,216200.0,16.7993,16.8333,16.7788,16.7857,216200.0
2011-10-07 13:20:00,24.69,24.86,24.66,24.85,356100.0,16.7925,16.9081,16.772,16.9013,356100.0
2011-10-07 13:25:00,24.85,24.92,24.78,24.78,206600.0,16.9013,16.9489,16.8537,16.8537,206600.0
2011-10-07 13:30:00,24.78,24.79,24.7,24.71,105100.0,16.8537,16.8605,16.7993,16.8061,105100.0
2011-10-07 13:35:00,24.71,24.72,24.65,24.65,161500.0,16.8061,16.8129,16.7652,16.7652,161500.0
2011-10-07 13:40:00,24.65,24.66,24.57,24.59,178400.0,16.7652,16.772,16.7108,16.7244,178400.0
2011-10-07 13:45:00,24.59,24.75,24.59,24.73,237700.0,16.7244,16.8333,16.7244,16.8197,237700.0
2011-10-07 13:50:00,24.73,24.73,24.65,24.7,163000.0,16.8197,16.8197,16.7652,16.7993,163000.0
2011-10-07 13:55:00,24.69,24.8,24.68,24.76,153600.0,16.7925,16.8673,16.7857,16.8401,153600.0
2011-10-07 14:00:00,24.77,24.83,24.77,24.8,138600.0,16.8469,16.8877,16.8469,16.8673,138600.0
2011-10-07 14:05:00,24.81,24.85,24.8,24.84,287500.0,16.8741,16.9013,16.8673,16.8945,287500.0
2011-10-07 14:10:00,24.84,24.87,24.75,24.76,180000.0,16.8945,16.9149,16.8333,16.8401,180000.0
2011-10-07 14:15:00,24.76,24.82,24.74,24.8,214300.0,16.8401,16.8809,16.8265,16.8673,214300.0
2011-10-07 14:20:00,24.8,24.94,24.8,24.88,346700.0,16.8673,16.9625,16.8673,16.9217,346700.0
2011-10-07 14:25:00,24.88,24.93,24.72,24.74,394500.0,16.9217,16.9557,16.8129,16.8265,394500.0
2011-10-07 14:30:00,24.73,24.8,24.72,24.75,224100.0,16.8197,16.8673,16.8129,16.8333,224100.0
2011-10-07 14:35:00,24.75,24.88,24.75,24.82,214800.0,16.8333,16.9217,16.8333,16.8809,214800.0
2011-10-07 14:40:00,24.83,24.83,24.7,24.71,230300.0,16.8877,16.8877,16.7993,16.8061,230300.0
2011-10-07 14:45:00,24.72,24.81,24.71,24.75,192200.0,16.8129,16.8741,16.8061,16.8333,192200.0
2011-10-07 14:50:00,24.75,24.81,24.72,24.74,284300.0,16.8333,16.8741,16.8129,16.8265,284300.0
2011-10-07 14:55:00,24.74,24.85,24.73,24.79,244100.0,16.8265,16.9013,16.8197,16.8605,244100.0
2011-10-07 15:00:00,24.79,24.8,24.73,24.74,414000.0,16.8605,16.8673,16.8197,16.8265,414000.0
2011-10-07 15:05:00,24.75,24.86,24.75,24.85,473400.0,16.8333,16.9081,16.8333,16.9013,473400.0
2011-10-07 15:10:00,24.85,24.86,24.79,24.82,476300.0,16.9013,16.9081,16.8605,16.8809,476300.0
2011-10-07 15:15:00,24.83,24.98,24.82,24.86,546300.0,16.8877,16.9897,16.8809,16.9081,546300.0
2011-10-07 15:20:00,24.87,25.01,24.87,24.99,388400.0,16.9149,17.0101,16.9149,16.9965,388400.0
2011-10-07 15:25:00,24.99,25.09,24.94,25.08,685100.0,16.9965,17.0645,16.9625,17.0577,685100.0
2011-10-07 15:30:00,25.08,25.17,25.06,25.09,818100.0,17.0577,17.1189,17.0441,17.0645,818100.0
2011-10-07 15:35:00,25.09,25.13,24.98,25.0,594200.0,17.0645,17.0917,16.9897,17.0033,594200.0
2011-10-07 15:40:00,24.99,25.0,24.84,24.99,1009500.0,16.9965,17.0033,16.8945,16.9965,1009500.0
2011-10-07 15:45:00,24.99,25.01,24.89,24.91,1113900.0,16.9965,17.0101,16.9285,16.9421,1113900.0
2011-10-07 15:50:00,24.9,24.94,24.65,24.77,1566500.0,16.9353,16.9625,16.7652,16.8469,1566500.0
2011-10-07 15:55:00,24.77,24.79,24.54,24.6,4015800.0,16.8469,16.8605,16.6904,16.7312,4015800.0
2011-10-10 09:30:00,25.34,25.5,25.23,25.35,1048800.0,17.2345,17.3434,17.1597,17.2413,1048800.0
2011-10-10 09:35:00,25.36,25.42,25.27,25.42,537500.0,17.2481,17.2889,17.1869,17.2889,537500.0
2011-10-10 09:40:00,25.41,25.5,25.36,25.37,490200.0,17.2821,17.3434,17.2481,17.2549,490200.0
2011-10-10 09:45:00,25.36,25.47,25.33,25.45,403600.0,17.2481,17.323,17.2277,17.3094,403600.0
2011-10-10 09:50:00,25.46,25.49,25.44,25.46,539500.0,17.3162,17.3366,17.3026,17.3162,539500.0
2011-10-10 09:55:00,25.47,25.48,25.4,25.42,388700.0,17.323,17.3298,17.2753,17.2889,388700.0
2011-10-10 10:00:00,25.42,25.57,25.39,25.51,897700.0,17.2889,17.391,17.2685,17.3502,897700.0
2011-10-10 10:05:00,25.51,25.52,25.43,25.48,441800.0,17.3502,17.357,17.2957,17.3298,441800.0
2011-10-10 10:10:00,25.49,25.58,25.49,25.54,428200.0,17.3366,17.3978,17.3366,17.3706,428200.0
2011-10-10 10:15:00,25.55,25.56,25.49,25.55,317300.0,17.3774,17.3842,17.3366,17.3774,317300.0
2011-10-10 10:20:00,25.55,25.59,25.49,25.52,398800.0,17.3774,17.4046,17.3366,17.357,398800.0
2011-10-10 10:25:00,25.53,25.55,25.46,25.49,271900.0,17.3638,17.3774,17.3162,17.3366,271900.0
2011-10-10 10:30:00,25.48,25.53,25.44,25.52,372700.0,17.3298,17.3638,17.3026,17.357,372700.0
2011-10-10 10:35:00,25.52,25.59,25.51,25.55,245100.0,17.357,17.4046,17.3502,17.3774,245100.0
2011-10-10 10:40:00,25.54,25.6,25.53,25.6,229800.0,17.3706,17.4114,17.3638,17.4114,229800.0
2011-10-10 10:45:00,25.59,25.69,25.59,25.63,437800.0,17.4046,17.4726,17.4046,17.4318,437800.0
2011-10-10 10:50:00,25.63,25.64,25.57,25.62,394900.0,17.4318,17.4386,17.391,17.425,394900.0
2011-10-10 10:55:00,25.62,25.72,25.62,25.72,445200.0,17.425,17.493,17.425,17.493,445200.0
2011-10-10 11:00:00,25.72,25.76,25.68,25.74,313800.0,17.493,17.5202,17.4658,17.5066,313800.0
2011-10-10 11:05:00,25.74,25.75,25.67,25.68,170000.0,17.5066,17.5134,17.459,17.4658,170000.0
2011-10-10 11:10:00,25.68,25.69,25.62,25.64,205000.0,17.4658,17.4726,17.425,17.4386,205000.0
2011-10-10 11:15:00,25.63,25.65,25.57,25.64,165500.0,17.4318,17.4454,17.391,17.4386,165500.0
2011-10-10 11:20:00,25.64,25.64,25.6,25.62,123600.0,17.4386,17.4386,17.4114,17.425,123600.0
2011-10-10 11:25:00,25.62,25.69,25.62,25.69,158100.0,17.425,17.4726,17.425,17.4726,158100.0
2011-10-10 11:30:00,25.69,25.72,25.67,25.67,231100.0,17.4726,17.493,17.459,17.459,231100.0
2011-10-10 11:35:00,25.67,25.7,25.66,25.7,81100.0,17.459,17.4794,17.4522,17.4794,81100.0
2011-10-10 11:40:00,25.69,25.76,25.63,25.76,581800.0,17.4726,17.5202,17.4318,17.5202,581800.0
2011-10-10 11:45:00,25.76,25.77,25.7,25.7,233500.0,17.5202,17.527,17.4794,17.4794,233500.0
2011-10-10 11:50:00,25.7,25.75,25.69,25.71,153900.0,17.4794,17.5134,17.4726,17.4862,153900.0
2011-10-10 11:55:00,25.71,25.74,25.71,25.74,134900.0,17.4862,17.5066,17.4862,17.5066,134900.0
2011-10-10 12:00:00,25.74,25.8,25.74,25.79,284200.0,17.5066,17.5474,17.5066,17.5406,284200.0
2011-10-10 12:05:00,25.79,25.84,25.75,25.8,529200.0,17.5406,17.5746,17.5134,17.5474,529200.0
2011-10-10 12:10:00,25.79,25.84,25.77,25.84,169000.0,17.5406,17.5746,17.527,17.5746,169000.0
2011-10-10 12:15:00,25.84,25.84,25.78,25.78,164900.0,17.5746,17.5746,17.5338,17.5338,164900.0
2011-10-10 12:20:00,25.78,25.79,25.73,25.77,286000.0,17.5338,17.5406,17.4998,17.527,286000.0
2011-10-10 12:25:00,25.77,25.79,25.75,25.77,173400.0,17.527,17.5406,17.5134,17.527,173400.0
2011-10-10 12:30:00,25.76,25.78,25.72,25.72,214800.0,17.5202,17.5338,17.493,17.493,214800.0
2011-10-10 12:35:00,25.72,25.73,25.68,25.71,276400.0,17.493,17.4998,17.4658,17.4862,276400.0
2011-10-10 12:40:00,25.71,25.74,25.69,25.7,170300.0,17.4862,17.5066,17.4726,17.4794,170300.0
2011-10-10 12:45:00,25.7,25.7,25.62,25.64,326900.0,17.4794,17.4794,17.425,17.4386,326900.0
2011-10-10 12:50:00,25.64,25.67,25.63,25.65,225400.0,17.4386,17.459,17.4318,17.4454,225400.0
2011-10-10 12:55:00,25.65,25.75,25.65,25.75,190700.0,17.4454,17.5134,17.4454,17.5134,190700.0
2011-10-10 13:00:00,25.75,25.75,25.7,25.74,172400.0,17.5134,17.5134,17.4794,17.5066,172400.0
2011-10-10 13:05:00,25.74,25.76,25.69,25.71,182300.0,17.5066,17.5202,17.4726,17.4862,182300.0
2011-10-10 13:10:00,25.71,25.73,25.68,25.72,152200.0,17.4862,17.4998,17.4658,17.493,152200.0
2011-10-10 13:15:00,25.72,25.75,25.71,25.75,205600.0,17.493,17.5134,17.4862,17.5134,205600.0
2011-10-10 13:20:00,25.74,25.8,25.72,25.76,592000.0,17.5066,17.5474,17.493,17.5202,592000.0
2011-10-10 13:25:00,25.77,25.77,25.67,25.68,188500.0,17.527,17.527,17.459,17.4658,188500.0
2011-10-10 13:30:00,25.68,25.74,25.67,25.73,238700.0,17.4658,17.5066,17.459,17.4998,238700.0
2011-10-10 13:35:00,25.73,25.75,25.67,25.7,206700.0,17.4998,17.5134,17.459,17.4794,206700.0
2011-10-10 13:40:00,25.7,25.72,25.64,25.69,177200.0,17.4794,17.493,17.4386,17.4726,177200.0
2011-10-10 13:45:00,25.7,25.72,25.67,25.71,120000.0,17.4794,17.493,17.459,17.4862,120000.0
2011-10-10 13:50:00,25.7,25.72,25.69,25.7,172900.0,17.4794,17.493,17.4726,17.4794,172900.0
2011-10-10 13:55:00,25.69,25.73,25.66,25.7,211900.0,17.4726,17.4998,17.4522,17.4794,211900.0
2011-10-10 14:00:00,25.69,25.73,25.67,25.7,237300.0,17.4726,17.4998,17.459,17.4794,237300.0
2011-10-10 14:05:00,25.7,25.7,25.63,25.65,310800.0,17.4794,17.4794,17.4318,17.4454,310800.0
2011-10-10 14:10:00,25.65,25.72,25.65,25.72,149800.0,17.4454,17.493,17.4454,17.493,149800.0
2011-10-10 14:15:00,25.73,25.73,25.67,25.69,165000.0,17.4998,17.4998,17.459,17.4726,165000.0
2011-10-10 14:20:00,25.69,25.74,25.67,25.74,201400.0,17.4726,17.5066,17.459,17.5066,201400.0
2011-10-10 14:25:00,25.74,25.77,25.71,25.76,272900.0,17.5066,17.527,17.4862,17.5202,272900.0
2011-10-10 14:30:00,25.76,25.8,25.76,25.78,297400.0,17.5202,17.5474,17.5202,17.5338,297400.0
2011-10-10 14:35:00,25.78,25.8,25.7,25.7,245500.0,17.5338,17.5474,17.4794,17.4794,245500.0
2011-10-10 14:40:00,25.7,25.76,25.7,25.73,191700.0,17.4794,17.5202,17.4794,17.4998,191700.0
2011-10-10 14:45:00,25.73,25.75,25.7,25.71,124900.0,17.4998,17.5134,17.4794,17.4862,124900.0
2011-10-10 14:50:00,25.7,25.75,25.7,25.71,260200.0,17.4794,17.5134,17.4794,17.4862,260200.0
2011-10-10 14:55:00,25.71,25.73,25.69,25.69,212300.0,17.4862,17.4998,17.4726,17.4726,212300.0
2011-10-10 15:00:00,25.69,25.74,25.68,25.69,282600.0,17.4726,17.5066,17.4658,17.4726,282600.0
2011-10-10 15:05:00,25.68,25.7,25.58,25.62,681700.0,17.4658,17.4794,17.3978,17.425,681700.0
2011-10-10 15:10:00,25.61,25.63,25.52,25.56,396400.0,17.4182,17.4318,17.357,17.3842,396400.0
2011-10-10 15:15:00,25.55,25.71,25.55,25.7,404200.0,17.3774,17.4862,17.3774,17.4794,404200.0
2011-10-10 15:20:00,25.7,25.71,25.54,25.56,525900.0,17.4794,17.4862,17.3706,17.3842,525900.0
2011-10-10 15:25:00,25.56,25.67,25.55,25.6,565200.0,17.3842,17.459,17.3774,17.4114,565200.0
2011-10-10 15:30:00,25.6,25.72,25.54,25.66,776700.0,17.4114,17.493,17.3706,17.4522,776700.0
2011-10-10 15:35:00,25.66,25.7,25.57,25.7,875200.0,17.4522,17.4794,17.391,17.4794,875200.0
2011-10-10 15:40:00,25.7,25.79,25.62,25.74,709400.0,17.4794,17.5406,17.425,17.5066,709400.0
2011-10-10 15:45:00,25.75,25.83,25.73,25.83,1747700.0,17.5134,17.5678,17.4998,17.5678,1747700.0
2011-10-10 15:50:00,25.83,26.0,25.82,25.99,2014100.0,17.5678,17.6834,17.561,17.6766,2014100.0
2011-10-10 15:55:00,25.99,26.14,25.96,26.13,5190400.0,17.6766,17.7786,17.6562,17.7718,5190400.0
2011-10-11 09:30:00,25.92,26.0,25.72,25.99,949300.0,17.629,17.6834,17.493,17.6766,949300.0
2011-10-11 09:35:00,26.0,26.05,25.86,25.95,591700.0,17.6834,17.7174,17.5882,17.6494,591700.0
2011-10-11 09:40:00,25.96,25.99,25.8,25.86,638600.0,17.6562,17.6766,17.5474,17.5882,638600.0
2011-10-11 09:45:00,25.86,25.99,25.8,25.98,320700.0,17.5882,17.6766,17.5474,17.6698,320700.0
2011-10-11 09:50:00,25.99,26.0,25.89,25.9,478000.0,17.6766,17.6834,17.6086,17.6154,478000.0
2011-10-11 09:55:00,25.91,25.93,25.85,25.88,466700.0,17.6222,17.6358,17.5814,17.6018,466700.0
2011-10-11 10:00:00,25.87,25.9,25.79,25.79,324900.0,17.595,17.6154,17.5406,17.5406,324900.0
2011-10-11 10:05:00,25.78,25.82,25.69,25.74,544700.0,17.5338,17.561,17.4726,17.5066,544700.0
2011-10-11 10:10:00,25.74,25.83,25.74,25.8,472000.0,17.5066,17.5678,17.5066,17.5474,472000.0
2011-10-11 10:15:00,25.8,25.8,25.71,25.72,274900.0,17.5474,17.5474,17.4862,17.493,274900.0
2011-10-11 10:20:00,25.72,25.76,25.67,25.72,320400.0,17.493,17.5202,17.459,17.493,320400.0
2011-10-11 10:25:00,25.73,25.86,25.72,25.86,492900.0,17.4998,17.5882,17.493,17.5882,492900.0
2011-10-11 10:30:00,25.86,25.92,25.81,25.92,539000.0,17.5882,17.629,17.5542,17.629,539000.0
2011-10-11 10:35:00,25.92,26.0,25.88,25.99,410000.0,17.629,17.6834,17.6018,17.6766,410000.0
2011-10-11 10:40:00,25.99,26.2,25.95,26.18,555700.0,17.6766,17.8195,17.6494,17.8058,555700.0
2011-10-11 10:45:00,26.18,26.32,26.13,26.22,773700.0,17.8058,17.9011,17.7718,17.8331,773700.0
2011-10-11 10:50:00,26.22,26.23,26.07,26.08,438400.0,17.8331,17.8399,17.731,17.7378,438400.0
2011-10-11 10:55:00,26.08,26.19,26.05,26.19,429800.0,17.7378,17.8126,17.7174,17.8126,429800.0
2011-10-11 11:00:00,26.19,26.24,26.13,26.23,360700.0,17.8126,17.8467,17.7718,17.8399,360700.0
2011-10-11 11:05:00,26.24,26.24,26.12,26.17,434500.0,17.8467,17.8467,17.765,17.799,434500.0
2011-10-11 11:10:00,26.16,26.16,25.96,25.97,507600.0,17.7922,17.7922,17.6562,17.663,507600.0
2011-10-11 11:15:00,25.97,26.01,25.9,26.01,629500.0,17.663,17.6902,17.6154,17.6902,629500.0
2011-10-11 11:20:00,26.0,26.01,25.96,25.97,177900.0,17.6834,17.6902,17.6562,17.663,177900.0
2011-10-11 11:25:00,25.97,26.03,25.95,25.97,171000.0,17.663,17.7038,17.6494,17.663,171000.0
2011-10-11 11:30:00,25.98,26.03,25.97,26.01,194200.0,17.6698,17.7038,17.663,17.6902,194200.0
2011-10-11 11:35:00,26.0,26.03,25.97,26.0,307600.0,17.6834,17.7038,17.663,17.6834,307600.0
2011-10-11 11:40:00,26.0,26.01,25.94,25.97,334800.0,17.6834,17.6902,17.6426,17.663,334800.0
2011-10-11 11:45:00,25.97,26.05,25.97,26.02,190800.0,17.663,17.7174,17.663,17.697,190800.0
2011-10-11 11:50:00,26.02,26.04,25.99,26.04,291700.0,17.697,17.7106,17.6766,17.7106,291700.0
2011-10-11 11:55:00,26.04,26.18,26.02,26.16,295600.0,17.7106,17.8058,17.697,17.7922,295600.0
2011-10-11 12:00:00,26.16,26.2,26.15,26.18,347900.0,17.7922,17.8195,17.7854,17.8058,347900.0
2011-10-11 12:05:00,26.18,26.24,26.15,26.16,360400.0,17.8058,17.8467,17.7854,17.7922,360400.0
2011-10-11 12:10:00,26.16,26.22,26.13,26.18,217900.0,17.7922,17.8331,17.7718,17.8058,217900.0
2011-10-11 12:15:00,26.18,26.18,26.09,26.09,214700.0,17.8058,17.8058,17.7446,17.7446,214700.0
2011-10-11 12:20:00,26.09,26.1,26.01,26.05,139900.0,17.7446,17.7514,17.6902,17.7174,139900.0
2011-10-11 12:25:00,26.05,26.1,26.05,26.08,153700.0,17.7174,17.7514,17.7174,17.7378,153700.0
2011-10-11 12:30:00,26.09,26.11,26.0,26.0,120200.0,17.7446,17.7582,17.6834,17.6834,120200.0
2011-10-11 12:35:00,26.0,26.04,25.89,25.91,186900.0,17.6834,17.7106,17.6086,17.6222,186900.0
2011-10-11 12:40:00,25.91,25.95,25.89,25.94,308500.0,17.6222,17.6494,17.6086,17.6426,308500.0
2011-10-11 12:45:00,25.96,25.99,25.89,25.91,153800.0,17.6562,17.6766,17.6086,17.6222,153800.0
2011-10-11 12:50:00,25.91,25.92,25.84,25.85,390800.0,17.6222,17.629,17.5746,17.5814,390800.0
2011-10-11 12:55:00,25.85,25.92,25.84,25.92,231900.0,17.5814,17.629,17.5746,17.629,231900.0
2011-10-11 13:00:00,25.92,25.95,25.88,25.89,201700.0,17.629,17.6494,17.6018,17.6086,201700.0
2011-10-11 13:05:00,25.89,25.93,25.85,25.9,158700.0,17.6086,17.6358,17.5814,17.6154,158700.0
2011-10-11 13:10:00,25.9,25.93,25.82,25.86,145500.0,17.6154,17.6358,17.561,17.5882,145500.0
2011-10-11 13:15:00,25.87,25.99,25.86,25.97,164800.0,17.595,17.6766,17.5882,17.663,164800.0
2011-10-11 13:20:00,25.98,26.06,25.96,26.01,182900.0,17.6698,17.7242,17.6562,17.6902,182900.0
2011-10-11 13:25:00,26.01,26.08,25.99,26.07,135300.0,17.6902,17.7378,17.6766,17.731,135300.0
2011-10-11 13:30:00,26.07,26.08,26.01,26.03,87500.0,17.731,17.7378,17.6902,17.7038,87500.0
2011-10-11 13:35:00,26.05,26.1,26.03,26.04,206400.0,17.7174,17.7514,17.7038,17.7106,206400.0
2011-10-11 13:40:00,26.04,26.07,25.99,26.01,114300.0,17.7106,17.731,17.6766,17.6902,114300.0
2011-10-11 13:45:00,26.02,26.07,25.94,25.96,254400.0,17.697,17.731,17.6426,17.6562,254400.0
2011-10-11 13:50:00,25.96,26.08,25.96,26.08,264100.0,17.6562,17.7378,17.6562,17.7378,264100.0
2011-10-11 13:55:00,26.08,26.15,26.06,26.15,226800.0,17.7378,17.7854,17.7242,17.7854,226800.0
2011-10-11 14:00:00,26.15,26.16,26.09,26.1,337200.0,17.7854,17.7922,17.7446,17.7514,337200.0
2011-10-11 14:05:00,26.1,26.13,26.07,26.09,163100.0,17.7514,17.7718,17.731,17.7446,163100.0
2011-10-11 14:10:00,26.09,26.11,26.07,26.07,112800.0,17.7446,17.7582,17.731,17.731,112800.0
2011-10-11 14:15:00,26.07,26.12,26.04,26.08,122800.0,17.731,17.765,17.7106,17.7378,122800.0
2011-10-11 14:20:00,26.08,26.13,25.97,26.0,285000.0,17.7378,17.7718,17.663,17.6834,285000.0
2011-10-11 14:25:00,26.01,26.05,25.96,25.99,191600.0,17.6902,17.7174,17.6562,17.6766,191600.0
2011-10-11 14:30:00,26.01,26.09,25.98,26.09,237700.0,17.6902,17.7446,17.6698,17.7446,237700.0
2011-10-11 14:35:00,26.09,26.1,26.01,26.03,228700.0,17.7446,17.7514,17.6902,17.7038,228700.0
2011-10-11 14:40:00,26.04,26.05,25.96,25.97,373200.0,17.7106,17.7174,17.6562,17.663,373200.0
2011-10-11 14:45:00,25.96,26.02,25.96,25.97,150100.0,17.6562,17.697,17.6562,17.663,150100.0
2011-10-11 14:50:00,25.97,26.02,25.97,25.99,256400.0,17.663,17.697,17.663,17.6766,256400.0
2011-10-11 14:55:00,26.0,26.05,26.0,26.02,194800.0,17.6834,17.7174,17.6834,17.697,194800.0
2011-10-11 15:00:00,26.01,26.15,26.01,26.11,336400.0,17.6902,17.7854,17.6902,17.7582,336400.0
2011-10-11 15:05:00,26.1,26.19,26.08,26.18,343400.0,17.7514,17.8126,17.7378,17.8058,343400.0
2011-10-11 15:10:00,26.18,26.19,26.11,26.16,360700.0,17.8058,17.8126,17.7582,17.7922,360700.0
2011-10-11 15:15:00,26.16,26.19,26.11,26.12,354100.0,17.7922,17.8126,17.7582,17.765,354100.0
2011-10-11 15:20:00,26.12,26.17,26.05,26.17,442600.0,17.765,17.799,17.7174,17.799,442600.0
2011-10-11 15:25:00,26.17,26.21,26.09,26.11,582100.0,17.799,17.8263,17.7446,17.7582,582100.0
2011-10-11 15:30:00,26.11,26.26,26.1,26.26,1120800.0,17.7582,17.8603,17.7514,17.8603,1120800.0
2011-10-11 15:35:00,26.26,26.29,26.17,26.22,756500.0,17.8603,17.8807,17.799,17.8331,756500.0
2011-10-11 15:40:00,26.22,26.29,26.18,26.21,911600.0,17.8331,17.8807,17.8058,17.8263,911600.0
2011-10-11 15:45:00,26.21,26.23,26.15,26.2,892600.0,17.8263,17.8399,17.7854,17.8195,892600.0
2011-10-11 15:50:00,26.2,26.21,26.03,26.07,1278300.0,17.8195,17.8263,17.7038,17.731,1278300.0
2011-10-11 15:55:00,26.07,26.08,25.99,26.06,2053700.0,17.731,17.7378,17.6766,17.7242,2053700.0
2011-10-12 09:30:00,26.36,26.5,26.3,26.42,759300.0,17.9283,18.0235,17.8875,17.9691,759300.0
2011-10-12 09:35:00,26.43,26.48,26.37,26.4,426700.0,17.9759,18.0099,17.9351,17.9555,426700.0
2011-10-12 09:40:00,26.39,26.64,26.37,26.59,1402100.0,17.9487,18.1187,17.9351,18.0847,1402100.0
2011-10-12 09:45:00,26.59,26.64,26.25,26.32,1666100.0,18.0847,18.1187,17.8535,17.9011,1666100.0
2011-10-12 09:50:00,26.31,26.57,26.3,26.57,844800.0,17.8943,18.0711,17.8875,18.0711,844800.0
2011-10-12 09:55:00,26.56,26.67,26.5,26.64,522200.0,18.0643,18.1391,18.0235,18.1187,522200.0
2011-10-12 10:00:00,26.64,26.7,26.55,26.6,758800.0,18.1187,18.1595,18.0575,18.0915,758800.0
2011-10-12 10:05:00,26.6,26.67,26.54,26.67,624800.0,18.0915,18.1391,18.0507,18.1391,624800.0
2011-10-12 10:10:00,26.66,26.76,26.63,26.75,615200.0,18.1323,18.2003,18.1119,18.1935,615200.0
2011-10-12 10:15:00,26.76,26.9,26.76,26.86,556700.0,18.2003,18.2955,18.2003,18.2683,556700.0
2011-10-12 10:20:00,26.87,26.88,26.76,26.77,716000.0,18.2751,18.2819,18.2003,18.2071,716000.0
2011-10-12 10:25:00,26.77,26.82,26.74,26.79,523900.0,18.2071,18.2411,18.1867,18.2207,523900.0
2011-10-12 10:30:00,26.79,26.88,26.78,26.88,347300.0,18.2207,18.2819,18.2139,18.2819,347300.0
2011-10-12 10:35:00,26.88,26.99,26.87,26.99,471300.0,18.2819,18.3568,18.2751,18.3568,471300.0
2011-10-12 10:40:00,26.99,26.99,26.88,26.9,618500.0,18.3568,18.3568,18.2819,18.2955,618500.0
2011-10-12 10:45:00,26.91,26.99,26.88,26.92,1527700.0,18.3023,18.3568,18.2819,18.3091,1527700.0
2011-10-12 10:50:00,26.91,26.92,26.83,26.9,454200.0,18.3023,18.3091,18.2479,18.2955,454200.0
2011-10-12 10:55:00,26.89,26.93,26.77,26.77,351200.0,18.2887,18.3159,18.2071,18.2071,351200.0
2011-10-12 11:00:00,26.78,26.92,26.77,26.92,476700.0,18.2139,18.3091,18.2071,18.3091,476700.0
2011-10-12 11:05:00,26.91,26.92,26.77,26.83,278600.0,18.3023,18.3091,18.2071,18.2479,278600.0
2011-10-12 11:10:00,26.84,26.96,26.83,26.95,272300.0,18.2547,18.3364,18.2479,18.3295,272300.0
2011-10-12 11:15:00,26.96,27.08,26.96,27.04,655100.0,18.3364,18.418,18.3364,18.3908,655100.0
2011-10-12 11:20:00,27.04,27.07,26.92,26.93,214400.0,18.3908,18.4112,18.3091,18.3159,214400.0
2011-10-12 11:25:00,26.92,26.98,26.9,26.91,325700.0,18.3091,18.35,18.2955,18.3023,325700.0
2011-10-12 11:30:00,26.91,27.0,26.9,26.97,188800.0,18.3023,18.3636,18.2955,18.3432,188800.0
2011-10-12 11:35:00,26.97,27.04,26.95,27.04,1138300.0,18.3432,18.3908,18.3295,18.3908,1138300.0
2011-10-12 11:40:00,27.04,27.12,27.04,27.09,448700.0,18.3908,18.4452,18.3908,18.4248,448700.0
2011-10-12 11:45:00,27.1,27.11,27.03,27.04,590100.0,18.4316,18.4384,18.384,18.3908,590100.0
2011-10-12 11:50:00,27.04,27.1,27.01,27.09,232200.0,18.3908,18.4316,18.3704,18.4248,232200.0
2011-10-12 11:55:00,27.08,27.1,27.06,27.08,412200.0,18.418,18.4316,18.4044,18.418,412200.0
2011-10-12 12:00:00,27.07,27.1,27.02,27.02,318000.0,18.4112,18.4316,18.3772,18.3772,318000.0
2011-10-12 12:05:00,27.03,27.05,26.99,27.01,575000.0,18.384,18.3976,18.3568,18.3704,575000.0
2011-10-12 12:10:00,27.01,27.05,26.98,27.04,819700.0,18.3704,18.3976,18.35,18.3908,819700.0
2011-10-12 12:15:00,27.04,27.07,26.99,27.07,340300.0,18.3908,18.4112,18.3568,18.4112,340300.0
2011-10-12 12:20:00,27.07,27.13,27.05,27.13,305200.0,18.4112,18.452,18.3976,18.452,305200.0
2011-10-12 12:25:00,27.13,27.14,27.06,27.06,481900.0,18.452,18.4588,18.4044,18.4044,481900.0
2011-10-12 12:30:00,27.06,27.11,27.04,27.1,480000.0,18.4044,18.4384,18.3908,18.4316,480000.0
2011-10-12 12:35:00,27.1,27.25,27.09,27.21,936500.0,18.4316,18.5336,18.4248,18.5064,936500.0
2011-10-12 12:40:00,27.22,27.25,27.2,27.22,451900.0,18.5132,18.5336,18.4996,18.5132,451900.0
2011-10-12 12:45:00,27.22,27.22,27.11,27.12,411700.0,18.5132,18.5132,18.4384,18.4452,411700.0
2011-10-12 12:50:00,27.11,27.25,27.11,27.23,680300.0,18.4384,18.5336,18.4384,18.52,680300.0
2011-10-12 12:55:00,27.23,27.32,27.23,27.29,748100.0,18.52,18.5812,18.52,18.5608,748100.0
2011-10-12 13:00:00,27.29,27.37,27.29,27.35,483100.0,18.5608,18.6152,18.5608,18.6016,483100.0
2011-10-12 13:05:00,27.35,27.38,27.07,27.1,1197600.0,18.6016,18.622,18.4112,18.4316,1197600.0
2011-10-12 13:10:00,27.09,27.15,27.08,27.1,563800.0,18.4248,18.4656,18.418,18.4316,563800.0
2011-10-12 13:15:00,27.09,27.16,27.09,27.15,348300.0,18.4248,18.4724,18.4248,18.4656,348300.0
2011-10-12 13:20:00,27.16,27.23,27.13,27.17,283300.0,18.4724,18.52,18.452,18.4792,283300.0
2011-10-12 13:25:00,27.18,27.26,27.17,27.26,362200.0,18.486,18.5404,18.4792,18.5404,362200.0
2011-10-12 13:30:00,27.26,27.35,27.25,27.34,578100.0,18.5404,18.6016,18.5336,18.5948,578100.0
2011-10-12 13:35:00,27.33,27.37,27.3,27.31,318200.0,18.588,18.6152,18.5676,18.5744,318200.0
2011-10-12 13:40:00,27.3,27.32,27.25,27.28,274600.0,18.5676,18.5812,18.5336,18.554,274600.0
2011-10-12 13:45:00,27.28,27.3,27.19,27.21,329600.0,18.554,18.5676,18.4928,18.5064,329600.0
2011-10-12 13:50:00,27.21,27.25,27.16,27.18,217800.0,18.5064,18.5336,18.4724,18.486,217800.0
2011-10-12 13:55:00,27.18,27.2,27.16,27.19,243700.0,18.486,18.4996,18.4724,18.4928,243700.0
2011-10-12 14:00:00,27.19,27.24,27.14,27.22,376900.0,18.4928,18.5268,18.4588,18.5132,376900.0
2011-10-12 14:05:00,27.23,27.3,27.22,27.3,367500.0,18.52,18.5676,18.5132,18.5676,367500.0
2011-10-12 14:10:00,27.3,27.3,27.24,27.26,487900.0,18.5676,18.5676,18.5268,18.5404,487900.0
2011-10-12 14:15:00,27.26,27.27,27.18,27.19,374200.0,18.5404,18.5472,18.486,18.4928,374200.0
2011-10-12 14:20:00,27.19,27.26,27.16,27.23,356400.0,18.4928,18.5404,18.4724,18.52,356400.0
2011-10-12 14:25:00,27.23,27.32,27.22,27.32,332500.0,18.52,18.5812,18.5132,18.5812,332500.0
2011-10-12 14:30:00,27.32,27.54,27.31,27.51,1316700.0,18.5812,18.7308,18.5744,18.7104,1316700.0
2011-10-12 14:35:00,27.5,27.51,27.34,27.37,662800.0,18.7036,18.7104,18.5948,18.6152,662800.0
2011-10-12 14:40:00,27.37,27.45,27.36,27.38,479800.0,18.6152,18.6696,18.6084,18.622,479800.0
2011-10-12 14:45:00,27.37,27.44,27.37,27.43,399800.0,18.6152,18.6628,18.6152,18.656,399800.0
2011-10-12 14:50:00,27.44,27.44,27.28,27.32,517000.0,18.6628,18.6628,18.554,18.5812,517000.0
2011-10-12 14:55:00,27.32,27.32,27.13,27.16,712000.0,18.5812,18.5812,18.452,18.4724,712000.0
2011-10-12 15:00:00,27.15,27.23,27.13,27.14,588800.0,18.4656,18.52,18.452,18.4588,588800.0
2011-10-12 15:05:00,27.14,27.27,27.1,27.22,673300.0,18.4588,18.5472,18.4316,18.5132,673300.0
2011-10-12 15:10:00,27.21,27.32,27.17,27.27,572100.0,18.5064,18.5812,18.4792,18.5472,572100.0
2011-10-12 15:15:00,27.27,27.28,27.13,27.2,658100.0,18.5472,18.554,18.452,18.4996,658100.0
2011-10-12 15:20:00,27.2,27.24,27.11,27.17,431200.0,18.4996,18.5268,18.4384,18.4792,431200.0
2011-10-12 15:25:00,27.17,27.24,27.11,27.2,636300.0,18.4792,18.5268,18.4384,18.4996,636300.0
2011-10-12 15:30:00,27.2,27.24,27.13,27.22,649400.0,18.4996,18.5268,18.452,18.5132,649400.0
2011-10-12 15:35:00,27.21,27.34,27.16,27.32,811400.0,18.5064,18.5948,18.4724,18.5812,811400.0
2011-10-12 15:40:00,27.31,27.4,27.27,27.37,922200.0,18.5744,18.6356,18.5472,18.6152,922200.0
2011-10-12 15:45:00,27.37,27.39,27.04,27.1,1618000.0,18.6152,18.6288,18.3908,18.4316,1618000.0
2011-10-12 15:50:00,27.1,27.2,26.97,26.98,1648500.0,18.4316,18.4996,18.3432,18.35,1648500.0
2011-10-12 15:55:00,26.99,27.06,26.93,26.93,3688300.0,18.3568,18.4044,18.3159,18.3159,3688300.0
2011-10-13 09:30:00,26.58,26.58,26.29,26.34,966100.0,18.0779,18.0779,17.8807,17.9147,966100.0
2011-10-13 09:35:00,26.32,26.33,26.1,26.14,1033300.0,17.9011,17.9079,17.7514,17.7786,1033300.0
2011-10-13 09:40:00,26.13,26.35,26.09,26.24,924600.0,17.7718,17.9215,17.7446,17.8467,924600.0
2011-10-13 09:45:00,26.24,26.33,26.1,26.2,787000.0,17.8467,17.9079,17.7514,17.8195,787000.0
2011-10-13 09:50:00,26.19,26.2,26.05,26.08,625000.0,17.8126,17.8195,17.7174,17.7378,625000.0
2011-10-13 09:55:00,26.08,26.08,25.88,25.94,898100.0,17.7378,17.7378,17.6018,17.6426,898100.0
2011-10-13 10:00:00,25.94,26.11,25.91,26.06,531100.0,17.6426,17.7582,17.6222,17.7242,531100.0
2011-10-13 10:05:00,26.05,26.15,26.02,26.08,416500.0,17.7174,17.7854,17.697,17.7378,416500.0
2011-10-13 10:10:00,26.07,26.11,26.01,26.06,510200.0,17.731,17.7582,17.6902,17.7242,510200.0
2011-10-13 10:15:00,26.06,26.08,25.91,25.91,492800.0,17.7242,17.7378,17.6222,17.6222,492800.0
2011-10-13 10:20:00,25.92,25.96,25.81,25.96,494500.0,17.629,17.6562,17.5542,17.6562,494500.0
2011-10-13 10:25:00,25.95,26.02,25.9,25.96,387400.0,17.6494,17.697,17.6154,17.6562,387400.0
2011-10-13 10:30:00,25.96,26.14,25.95,26.11,349500.0,17.6562,17.7786,17.6494,17.7582,349500.0
2011-10-13 10:35:00,26.11,26.12,25.94,25.94,389800.0,17.7582,17.765,17.6426,17.6426,389800.0
2011-10-13 10:40:00,25.94,25.95,25.83,25.9,572600.0,17.6426,17.6494,17.5678,17.6154,572600.0
2011-10-13 10:45:00,25.9,25.9,25.82,25.89,481300.0,17.6154,17.6154,17.561,17.6086,481300.0
2011-10-13 10:50:00,25.89,25.94,25.89,25.91,339900.0,17.6086,17.6426,17.6086,17.6222,339900.0
2011-10-13 10:55:00,25.91,25.96,25.83,25.84,639200.0,17.6222,17.6562,17.5678,17.5746,639200.0
2011-10-13 11:00:00,25.84,25.93,25.83,25.93,467000.0,17.5746,17.6358,17.5678,17.6358,467000.0
2011-10-13 11:05:00,25.92,25.94,25.73,25.82,624000.0,17.629,17.6426,17.4998,17.561,624000.0
2011-10-13 11:10:00,25.82,25.92,25.8,25.92,409800.0,17.561,17.629,17.5474,17.629,409800.0
2011-10-13 11:15:00,25.92,25.94,25.75,25.79,428400.0,17.629,17.6426,17.5134,17.5406,428400.0
2011-10-13 11:20:00,25.79,25.87,25.78,25.8,302800.0,17.5406,17.595,17.5338,17.5474,302800.0
2011-10-13 11:25:00,25.8,25.84,25.74,25.79,370300.0,17.5474,17.5746,17.5066,17.5406,370300.0
2011-10-13 11:30:00,25.79,25.88,25.75,25.81,240000.0,17.5406,17.6018,17.5134,17.5542,240000.0
2011-10-13 11:35:00,25.81,25.89,25.78,25.84,197400.0,17.5542,17.6086,17.5338,17.5746,197400.0
2011-10-13 11:40:00,25.84,25.89,25.76,25.83,327200.0,17.5746,17.6086,17.5202,17.5678,327200.0
2011-10-13 11:45:00,25.83,25.9,25.82,25.87,336700.0,17.5678,17.6154,17.561,17.595,336700.0
2011-10-13 11:50:00,25.86,25.89,25.81,25.82,325500.0,17.5882,17.6086,17.5542,17.561,325500.0
2011-10-13 11:55:00,25.82,25.89,25.81,25.84,203500.0,17.561,17.6086,17.5542,17.5746,203500.0
2011-10-13 12:00:00,25.85,25.89,25.84,25.86,169500.0,17.5814,17.6086,17.5746,17.5882,169500.0
2011-10-13 12:05:00,25.87,25.9,25.83,25.86,219700.0,17.595,17.6154,17.5678,17.5882,219700.0
2011-10-13 12:10:00,25.86,25.89,25.81,25.84,155200.0,17.5882,17.6086,17.5542,17.5746,155200.0
2011-10-13 12:15:00,25.84,25.84,25.79,25.79,167800.0,17.5746,17.5746,17.5406,17.5406,167800.0
2011-10-13 12:20:00,25.79,25.83,25.79,25.82,101700.0,17.5406,17.5678,17.5406,17.561,101700.0
2011-10-13 12:25:00,25.81,25.82,25.73,25.75,279900.0,17.5542,17.561,17.4998,17.5134,279900.0
2011-10-13 12:30:00,25.74,25.75,25.66,25.71,320200.0,17.5066,17.5134,17.4522,17.4862,320200.0
2011-10-13 12:35:00,25.71,25.76,25.67,25.76,265200.0,17.4862,17.5202,17.459,17.5202,265200.0
2011-10-13 12:40:00,25.76,25.83,25.73,25.83,250500.0,17.5202,17.5678,17.4998,17.5678,250500.0
2011-10-13 12:45:00,25.82,25.86,25.8,25.83,148700.0,17.561,17.5882,17.5474,17.5678,148700.0
2011-10-13 12:50:00,25.83,25.94,25.82,25.92,342300.0,17.5678,17.6426,17.561,17.629,342300.0
2011-10-13 12:55:00,25.93,26.01,25.9,25.91,498200.0,17.6358,17.6902,17.6154,17.6222,498200.0
2011-10-13 13:00:00,25.91,25.97,25.9,25.91,274500.0,17.6222,17.663,17.6154,17.6222,274500.0
2011-10-13 13:05:00,25.92,26.01,25.86,26.0,382300.0,17.629,17.6902,17.5882,17.6834,382300.0
2011-10-13 13:10:00,25.99,26.06,25.97,26.02,448000.0,17.6766,17.7242,17.663,17.697,448000.0
2011-10-13 13:15:00,26.03,26.04,25.98,26.01,510800.0,17.7038,17.7106,17.6698,17.6902,510800.0
2011-10-13 13:20:00,26.01,26.06,25.98,26.03,233100.0,17.6902,17.7242,17.6698,17.7038,233100.0
2011-10-13 13:25:00,26.04,26.09,26.02,26.08,446700.0,17.7106,17.7446,17.697,17.7378,446700.0
2011-10-13 13:30:00,26.08,26.1,26.05,26.09,238900.0,17.7378,17.7514,17.7174,17.7446,238900.0
2011-10-13 13:35:00,26.09,26.12,26.05,26.12,186400.0,17.7446,17.765,17.7174,17.765,186400.0
2011-10-13 13:40:00,26.12,26.16,26.09,26.16,318300.0,17.765,17.7922,17.7446,17.7922,318300.0
2011-10-13 13:45:00,26.16,26.17,26.11,26.13,197500.0,17.7922,17.799,17.7582,17.7718,197500.0
2011-10-13 13:50:00,26.13,26.13,26.0,26.0,220200.0,17.7718,17.7718,17.6834,17.6834,220200.0
2011-10-13 13:55:00,26.01,26.05,26.0,26.05,129900.0,17.6902,17.7174,17.6834,17.7174,129900.0
2011-10-13 14:00:00,26.05,26.09,26.01,26.06,114500.0,17.7174,17.7446,17.6902,17.7242,114500.0
2011-10-13 14:05:00,26.06,26.1,26.04,26.09,114700.0,17.7242,17.7514,17.7106,17.7446,114700.0
2011-10-13 14:10:00,26.09,26.09,26.03,26.07,85000.0,17.7446,17.7446,17.7038,17.731,85000.0
2011-10-13 14:15:00,26.07,26.12,26.04,26.1,111700.0,17.731,17.765,17.7106,17.7514,111700.0
2011-10-13 14:20:00,26.1,26.17,26.09,26.12,226800.0,17.7514,17.799,17.7446,17.765,226800.0
2011-10-13 14:25:00,26.13,26.13,26.0,26.02,219000.0,17.7718,17.7718,17.6834,17.697,219000.0
2011-10-13 14:30:00,26.03,26.11,26.0,26.06,250600.0,17.7038,17.7582,17.6834,17.7242,250600.0
2011-10-13 14:35:00,26.07,26.1,26.03,26.05,149300.0,17.731,17.7514,17.7038,17.7174,149300.0
2011-10-13 14:40:00,26.04,26.12,26.0,26.11,224000.0,17.7106,17.765,17.6834,17.7582,224000.0
2011-10-13 14:45:00,26.11,26.26,26.07,26.23,360800.0,17.7582,17.8603,17.731,17.8399,360800.0
2011-10-13 14:50:00,26.23,26.23,26.14,26.18,576900.0,17.8399,17.8399,17.7786,17.8058,576900.0
2011-10-13 14:55:00,26.19,26.22,26.13,26.16,393400.0,17.8126,17.8331,17.7718,17.7922,393400.0
2011-10-13 15:00:00,26.17,26.27,26.14,26.26,382800.0,17.799,17.8671,17.7786,17.8603,382800.0
2011-10-13 15:05:00,26.26,26.4,26.25,26.35,462300.0,17.8603,17.9555,17.8535,17.9215,462300.0
2011-10-13 15:10:00,26.36,26.41,26.33,26.36,477200.0,17.9283,17.9623,17.9079,17.9283,477200.0
2011-10-13 15:15:00,26.37,26.44,26.35,26.38,457000.0,17.9351,17.9827,17.9215,17.9419,457000.0
2011-10-13 15:20:00,26.39,26.41,26.17,26.17,576800.0,17.9487,17.9623,17.799,17.799,576800.0
2011-10-13 15:25:00,26.17,26.27,26.16,26.24,698900.0,17.799,17.8671,17.7922,17.8467,698900.0
2011-10-13 15:30:00,26.24,26.27,26.08,26.13,522800.0,17.8467,17.8671,17.7378,17.7718,522800.0
2011-10-13 15:35:00,26.14,26.26,26.12,26.13,732200.0,17.7786,17.8603,17.765,17.7718,732200.0
2011-10-13 15:40:00,26.13,26.17,26.07,26.11,924300.0,17.7718,17.799,17.731,17.7582,924300.0
2011-10-13 15:45:00,26.12,26.14,25.96,26.06,1329900.0,17.765,17.7786,17.6562,17.7242,1329900.0
2011-10-13 15:50:00,26.07,26.1,25.99,26.01,1474900.0,17.731,17.7514,17.6766,17.6902,1474900.0
2011-10-13 15:55:00,26.01,26.17,26.0,26.12,2600100.0,17.6902,17.799,17.6834,17.765,2600100.0
2011-10-14 09:30:00,26.59,26.61,26.41,26.5,1205300.0,18.0847,18.0983,17.9623,18.0235,1205300.0
2011-10-14 09:35:00,26.5,26.67,26.49,26.6,850400.0,18.0235,18.1391,18.0167,18.0915,850400.0
2011-10-14 09:40:00,26.61,26.67,26.52,26.53,657900.0,18.0983,18.1391,18.0371,18.0439,657900.0
2011-10-14 09:45:00,26.52,26.56,26.49,26.49,673100.0,18.0371,18.0643,18.0167,18.0167,673100.0
2011-10-14 09:50:00,26.5,26.52,26.36,26.38,529100.0,18.0235,18.0371,17.9283,17.9419,529100.0
2011-10-14 09:55:00,26.38,26.5,26.37,26.44,615900.0,17.9419,18.0235,17.9351,17.9827,615900.0
2011-10-14 10:00:00,26.44,26.45,26.34,26.42,357600.0,17.9827,17.9895,17.9147,17.9691,357600.0
2011-10-14 10:05:00,26.42,26.44,26.26,26.3,511700.0,17.9691,17.9827,17.8603,17.8875,511700.0
2011-10-14 10:10:00,26.3,26.3,26.09,26.17,643800.0,17.8875,17.8875,17.7446,17.799,643800.0
2011-10-14 10:15:00,26.16,26.17,25.99,26.03,697500.0,17.7922,17.799,17.6766,17.7038,697500.0
2011-10-14 10:20:00,26.04,26.16,25.96,26.15,694400.0,17.7106,17.7922,17.6562,17.7854,694400.0
2011-10-14 10:25:00,26.15,26.16,25.94,25.94,549800.0,17.7854,17.7922,17.6426,17.6426,549800.0
2011-10-14 10:30:00,25.94,26.13,25.8,26.09,807700.0,17.6426,17.7718,17.5474,17.7446,807700.0
2011-10-14 10:35:00,26.1,26.14,26.0,26.0,665200.0,17.7514,17.7786,17.6834,17.6834,665200.0
2011-10-14 10:40:00,26.0,26.02,25.93,26.01,474100.0,17.6834,17.697,17.6358,17.6902,474100.0
2011-10-14 10:45:00,26.01,26.07,25.96,26.06,661700.0,17.6902,17.731,17.6562,17.7242,661700.0
2011-10-14 10:50:00,26.06,26.12,26.04,26.09,392300.0,17.7242,17.765,17.7106,17.7446,392300.0
2011-10-14 10:55:00,26.08,26.2,26.06,26.2,454000.0,17.7378,17.8195,17.7242,17.8195,454000.0
2011-10-14 11:00:00,26.2,26.24,26.14,26.24,217600.0,17.8195,17.8467,17.7786,17.8467,217600.0
2011-10-14 11:05:00,26.24,26.24,26.12,26.15,212700.0,17.8467,17.8467,17.765,17.7854,212700.0
2011-10-14 11:10:00,26.15,26.2,26.14,26.17,174600.0,17.7854,17.8195,17.7786,17.799,174600.0
2011-10-14 11:15:00,26.18,26.18,26.12,26.18,186800.0,17.8058,17.8058,17.765,17.8058,186800.0
2011-10-14 11:20:00,26.18,26.19,26.05,26.06,466100.0,17.8058,17.8126,17.7174,17.7242,466100.0
2011-10-14 11:25:00,26.05,26.13,26.04,26.12,253800.0,17.7174,17.7718,17.7106,17.765,253800.0
2011-10-14 11:30:00,26.12,26.19,26.1,26.16,228400.0,17.765,17.8126,17.7514,17.7922,228400.0
2011-10-14 11:35:00,26.16,26.18,26.12,26.12,183300.0,17.7922,17.8058,17.765,17.765,183300.0
2011-10-14 11:40:00,26.12,26.18,26.12,26.16,190800.0,17.765,17.8058,17.765,17.7922,190800.0
2011-10-14 11:45:00,26.16,26.2,26.15,26.15,88900.0,17.7922,17.8195,17.7854,17.7854,88900.0
2011-10-14 11:50:00,26.15,26.21,26.15,26.16,212500.0,17.7854,17.8263,17.7854,17.7922,212500.0
2011-10-14 11:55:00,26.17,26.17,26.09,26.09,282300.0,17.799,17.799,17.7446,17.7446,282300.0
2011-10-14 12:00:00,26.09,26.16,26.09,26.16,351200.0,17.7446,17.7922,17.7446,17.7922,351200.0
2011-10-14 12:05:00,26.16,26.18,26.13,26.14,276700.0,17.7922,17.8058,17.7718,17.7786,276700.0
2011-10-14 12:10:00,26.14,26.14,26.09,26.12,296900.0,17.7786,17.7786,17.7446,17.765,296900.0
2011-10-14 12:15:00,26.12,26.13,26.06,26.07,317600.0,17.765,17.7718,17.7242,17.731,317600.0
2011-10-14 12:20:00,26.06,26.15,26.06,26.12,260800.0,17.7242,17.7854,17.7242,17.765,260800.0
2011-10-14 12:25:00,26.12,26.17,26.09,26.15,307600.0,17.765,17.799,17.7446,17.7854,307600.0
2011-10-14 12:30:00,26.14,26.2,26.13,26.19,210700.0,17.7786,17.8195,17.7718,17.8126,210700.0
2011-10-14 12:35:00,26.19,26.2,26.16,26.16,162200.0,17.8126,17.8195,17.7922,17.7922,162200.0
2011-10-14 12:40:00,26.16,26.17,26.13,26.14,154900.0,17.7922,17.799,17.7718,17.7786,154900.0
2011-10-14 12:45:00,26.14,26.2,26.13,26.18,235900.0,17.7786,17.8195,17.7718,17.8058,235900.0
2011-10-14 12:50:00,26.17,26.24,26.17,26.21,235500.0,17.799,17.8467,17.799,17.8263,235500.0
2011-10-14 12:55:00,26.21,26.23,26.18,26.18,258500.0,17.8263,17.8399,17.8058,17.8058,258500.0
2011-10-14 13:00:00,26.18,26.3,26.17,26.3,345500.0,17.8058,17.8875,17.799,17.8875,345500.0
2011-10-14 13:05:00,26.29,26.42,26.29,26.41,490800.0,17.8807,17.9691,17.8807,17.9623,490800.0
2011-10-14 13:10:00,26.4,26.41,26.33,26.38,224900.0,17.9555,17.9623,17.9079,17.9419,224900.0
2011-10-14 13:15:00,26.38,26.4,26.34,26.36,281800.0,17.9419,17.9555,17.9147,17.9283,281800.0
2011-10-14 13:20:00,26.36,26.36,26.32,26.36,308000.0,17.9283,17.9283,17.9011,17.9283,308000.0
2011-10-14 13:25:00,26.36,26.41,26.34,26.35,281200.0,17.9283,17.9623,17.9147,17.9215,281200.0
2011-10-14 13:30:00,26.35,26.39,26.33,26.35,303600.0,17.9215,17.9487,17.9079,17.9215,303600.0
2011-10-14 13:35:00,26.34,26.35,26.3,26.32,188700.0,17.9147,17.9215,17.8875,17.9011,188700.0
2011-10-14 13:40:00,26.31,26.32,26.28,26.3,152300.0,17.8943,17.9011,17.8739,17.8875,152300.0
2011-10-14 13:45:00,26.29,26.32,26.27,26.32,274100.0,17.8807,17.9011,17.8671,17.9011,274100.0
2011-10-14 13:50:00,26.32,26.32,26.28,26.3,256300.0,17.9011,17.9011,17.8739,17.8875,256300.0
2011-10-14 13:55:00,26.3,26.33,26.27,26.31,404900.0,17.8875,17.9079,17.8671,17.8943,404900.0
2011-10-14 14:00:00,26.31,26.31,26.27,26.28,296100.0,17.8943,17.8943,17.8671,17.8739,296100.0
2011-10-14 14:05:00,26.27,26.3,26.23,26.27,335100.0,17.8671,17.8875,17.8399,17.8671,335100.0
2011-10-14 14:10:00,26.25,26.26,26.2,26.21,280900.0,17.8535,17.8603,17.8195,17.8263,280900.0
2011-10-14 14:15:00,26.21,26.23,26.2,26.22,210800.0,17.8263,17.8399,17.8195,17.8331,210800.0
2011-10-14 14:20:00,26.21,26.24,26.2,26.22,116100.0,17.8263,17.8467,17.8195,17.8331,116100.0
2011-10-14 14:25:00,26.23,26.23,26.17,26.21,291100.0,17.8399,17.8399,17.799,17.8263,291100.0
2011-10-14 14:30:00,26.21,26.23,26.12,26.13,472200.0,17.8263,17.8399,17.765,17.7718,472200.0
2011-10-14 14:35:00,26.13,26.18,26.12,26.13,454100.0,17.7718,17.8058,17.765,17.7718,454100.0
2011-10-14 14:40:00,26.13,26.16,26.11,26.14,287800.0,17.7718,17.7922,17.7582,17.7786,287800.0
2011-10-14 14:45:00,26.14,26.17,26.14,26.16,173600.0,17.7786,17.799,17.7786,17.7922,173600.0
2011-10-14 14:50:00,26.16,26.23,26.15,26.2,444300.0,17.7922,17.8399,17.7854,17.8195,444300.0
2011-10-14 14:55:00,26.21,26.32,26.19,26.3,509200.0,17.8263,17.9011,17.8126,17.8875,509200.0
2011-10-14 15:00:00,26.3,26.38,26.29,26.32,469000.0,17.8875,17.9419,17.8807,17.9011,469000.0
2011-10-14 15:05:00,26.32,26.33,26.27,26.29,289300.0,17.9011,17.9079,17.8671,17.8807,289300.0
2011-10-14 15:10:00,26.29,26.32,26.26,26.26,326300.0,17.8807,17.9011,17.8603,17.8603,326300.0
2011-10-14 15:15:00,26.27,26.46,26.26,26.39,740900.0,17.8671,17.9963,17.8603,17.9487,740900.0
2011-10-14 15:20:00,26.38,26.48,26.38,26.42,401600.0,17.9419,18.0099,17.9419,17.9691,401600.0
2011-10-14 15:25:00,26.42,26.43,26.35,26.36,368900.0,17.9691,17.9759,17.9215,17.9283,368900.0
2011-10-14 15:30:00,26.36,26.56,26.35,26.53,718800.0,17.9283,18.0643,17.9215,18.0439,718800.0
2011-10-14 15:35:00,26.53,26.55,26.41,26.41,562400.0,18.0439,18.0575,17.9623,17.9623,562400.0
2011-10-14 15:40:00,26.41,26.45,26.37,26.41,643100.0,17.9623,17.9895,17.9351,17.9623,643100.0
2011-10-14 15:45:00,26.42,26.45,26.37,26.37,1279100.0,17.9691,17.9895,17.9351,17.9351,1279100.0
2011-10-14 15:50:00,26.38,26.38,26.28,26.37,994900.0,17.9419,17.9419,17.8739,17.9351,994900.0
2011-10-14 15:55:00,26.38,26.79,26.33,26.71,4171600.0,17.9419,18.2207,17.9079,18.1663,4171600.0
2011-10-17 09:30:00,25.22,25.4,25.06,25.25,2292700.0,17.1529,17.2753,17.0441,17.1733,2292700.0
2011-10-17 09:35:00,25.26,25.3,25.01,25.12,2158600.0,17.1801,17.2073,17.0101,17.0849,2158600.0
2011-10-17 09:40:00,25.12,25.26,24.99,25.26,1786100.0,17.0849,17.1801,16.9965,17.1801,1786100.0
2011-10-17 09:45:00,25.26,25.34,25.15,25.21,1669000.0,17.1801,17.2345,17.1053,17.1461,1669000.0
2011-10-17 09:50:00,25.2,25.24,25.0,25.01,1427900.0,17.1393,17.1665,17.0033,17.0101,1427900.0
2011-10-17 09:55:00,25.01,25.15,24.89,25.13,1424400.0,17.0101,17.1053,16.9285,17.0917,1424400.0
2011-10-17 10:00:00,25.14,25.17,25.05,25.09,991900.0,17.0985,17.1189,17.0373,17.0645,991900.0
2011-10-17 10:05:00,25.1,25.18,25.09,25.15,718300.0,17.0713,17.1257,17.0645,17.1053,718300.0
2011-10-17 10:10:00,25.15,25.15,25.09,25.14,885500.0,17.1053,17.1053,17.0645,17.0985,885500.0
2011-10-17 10:15:00,25.14,25.24,25.12,25.16,912900.0,17.0985,17.1665,17.0849,17.1121,912900.0
2011-10-17 10:20:00,25.16,25.17,25.06,25.09,659800.0,17.1121,17.1189,17.0441,17.0645,659800.0
2011-10-17 10:25:00,25.09,25.1,25.03,25.07,835000.0,17.0645,17.0713,17.0237,17.0509,835000.0
2011-10-17 10:30:00,25.06,25.15,25.04,25.04,730300.0,17.0441,17.1053,17.0305,17.0305,730300.0
2011-10-17 10:35:00,25.03,25.1,24.95,24.95,796600.0,17.0237,17.0713,16.9693,16.9693,796600.0
2011-10-17 10:40:00,24.96,25.03,24.95,24.98,951500.0,16.9761,17.0237,16.9693,16.9897,951500.0
2011-10-17 10:45:00,24.98,25.06,24.93,24.99,598600.0,16.9897,17.0441,16.9557,16.9965,598600.0
2011-10-17 10:50:00,24.99,25.08,24.94,25.03,539300.0,16.9965,17.0577,16.9625,17.0237,539300.0
2011-10-17 10:55:00,25.03,25.11,24.97,25.09,647800.0,17.0237,17.0781,16.9829,17.0645,647800.0
2011-10-17 11:00:00,25.09,25.12,24.99,25.01,372500.0,17.0645,17.0849,16.9965,17.0101,372500.0
2011-10-17 11:05:00,25.02,25.07,24.98,25.05,447800.0,17.0169,17.0509,16.9897,17.0373,447800.0
2011-10-17 11:10:00,25.06,25.15,25.04,25.15,562300.0,17.0441,17.1053,17.0305,17.1053,562300.0
2011-10-17 11:15:00,25.15,25.16,25.07,25.07,428500.0,17.1053,17.1121,17.0509,17.0509,428500.0
2011-10-17 11:20:00,25.07,25.1,25.06,25.08,379300.0,17.0509,17.0713,17.0441,17.0577,379300.0
2011-10-17 11:25:00,25.07,25.08,25.0,25.04,405300.0,17.0509,17.0577,17.0033,17.0305,405300.0
2011-10-17 11:30:00,25.05,25.12,25.0,25.11,388200.0,17.0373,17.0849,17.0033,17.0781,388200.0
2011-10-17 11:35:00,25.11,25.12,25.07,25.1,224600.0,17.0781,17.0849,17.0509,17.0713,224600.0
2011-10-17 11:40:00,25.1,25.12,25.01,25.04,300000.0,17.0713,17.0849,17.0101,17.0305,300000.0
2011-10-17 11:45:00,25.03,25.07,25.01,25.04,294100.0,17.0237,17.0509,17.0101,17.0305,294100.0
2011-10-17 11:50:00,25.04,25.12,25.04,25.08,407300.0,17.0305,17.0849,17.0305,17.0577,407300.0
2011-10-17 11:55:00,25.08,25.15,25.01,25.03,393100.0,17.0577,17.1053,17.0101,17.0237,393100.0
2011-10-17 12:00:00,25.03,25.06,25.0,25.04,201700.0,17.0237,17.0441,17.0033,17.0305,201700.0
2011-10-17 12:05:00,25.04,25.05,24.96,24.96,434800.0,17.0305,17.0373,16.9761,16.9761,434800.0
2011-10-17 12:10:00,24.96,25.01,24.94,24.96,387000.0,16.9761,17.0101,16.9625,16.9761,387000.0
2011-10-17 12:15:00,24.96,25.02,24.93,25.0,353300.0,16.9761,17.0169,16.9557,17.0033,353300.0
2011-10-17 12:20:00,25.01,25.01,24.91,24.95,341600.0,17.0101,17.0101,16.9421,16.9693,341600.0
2011-10-17 12:25:00,24.95,24.97,24.87,24.87,588400.0,16.9693,16.9829,16.9149,16.9149,588400.0
2011-10-17 12:30:00,24.88,24.88,24.8,24.87,554000.0,16.9217,16.9217,16.8673,16.9149,554000.0
2011-10-17 12:35:00,24.88,24.89,24.79,24.8,642000.0,16.9217,16.9285,16.8605,16.8673,642000.0
2011-10-17 12:40:00,24.81,24.88,24.79,24.88,468300.0,16.8741,16.9217,16.8605,16.9217,468300.0
2011-10-17 12:45:00,24.87,24.88,24.7,24.74,667000.0,16.9149,16.9217,16.7993,16.8265,667000.0
2011-10-17 12:50:00,24.74,24.84,24.73,24.75,435800.0,16.8265,16.8945,16.8197,16.8333,435800.0
2011-10-17 12:55:00,24.75,24.84,24.7,24.7,423300.0,16.8333,16.8945,16.7993,16.7993,423300.0
2011-10-17 13:00:00,24.7,24.78,24.67,24.68,421200.0,16.7993,16.8537,16.7788,16.7857,421200.0
2011-10-17 13:05:00,24.68,24.74,24.68,24.72,342300.0,16.7857,16.8265,16.7857,16.8129,342300.0
2011-10-17 13:10:00,24.72,24.74,24.68,24.74,309800.0,16.8129,16.8265,16.7857,16.8265,309800.0
2011-10-17 13:15:00,24.74,24.74,24.69,24.7,561300.0,16.8265,16.8265,16.7925,16.7993,561300.0
2011-10-17 13:20:00,24.7,24.71,24.64,24.68,627700.0,16.7993,16.8061,16.7584,16.7857,627700.0
2011-10-17 13:25:00,24.68,24.69,24.61,24.66,755600.0,16.7857,16.7925,16.738,16.772,755600.0
2011-10-17 13:30:00,24.66,24.66,24.55,24.61,932900.0,16.772,16.772,16.6972,16.738,932900.0
2011-10-17 13:35:00,24.61,24.61,24.5,24.53,898500.0,16.738,16.738,16.6632,16.6836,898500.0
2011-10-17 13:40:00,24.53,24.57,24.37,24.5,1631400.0,16.6836,16.7108,16.5748,16.6632,1631400.0
2011-10-17 13:45:00,24.5,24.58,24.48,24.52,1186100.0,16.6632,16.7176,16.6496,16.6768,1186100.0
2011-10-17 13:50:00,24.52,24.66,24.5,24.6,494300.0,16.6768,16.772,16.6632,16.7312,494300.0
2011-10-17 13:55:00,24.6,24.73,24.6,24.73,786800.0,16.7312,16.8197,16.7312,16.8197,786800.0
2011-10-17 14:00:00,24.73,24.76,24.68,24.75,673800.0,16.8197,16.8401,16.7857,16.8333,673800.0
2011-10-17 14:05:00,24.76,24.82,24.75,24.8,840300.0,16.8401,16.8809,16.8333,16.8673,840300.0
2011-10-17 14:10:00,24.79,24.85,24.79,24.83,531100.0,16.8605,16.9013,16.8605,16.8877,531100.0
2011-10-17 14:15:00,24.83,24.85,24.77,24.79,759900.0,16.8877,16.9013,16.8469,16.8605,759900.0
2011-10-17 14:20:00,24.8,24.8,24.68,24.68,643600.0,16.8673,16.8673,16.7857,16.7857,643600.0
2011-10-17 14:25:00,24.68,24.7,24.62,24.65,511400.0,16.7857,16.7993,16.7448,16.7652,511400.0
2011-10-17 14:30:00,24.65,24.68,24.47,24.55,932000.0,16.7652,16.7857,16.6428,16.6972,932000.0
2011-10-17 14:35:00,24.55,24.55,24.47,24.5,642300.0,16.6972,16.6972,16.6428,16.6632,642300.0
2011-10-17 14:40:00,24.5,24.58,24.48,24.48,489100.0,16.6632,16.7176,16.6496,16.6496,489100.0
2011-10-17 14:45:00,24.48,24.6,24.48,24.6,449500.0,16.6496,16.7312,16.6496,16.7312,449500.0
2011-10-17 14:50:00,24.59,24.66,24.54,24.61,708000.0,16.7244,16.772,16.6904,16.738,708000.0
2011-10-17 14:55:00,24.6,24.68,24.59,24.67,466500.0,16.7312,16.7857,16.7244,16.7788,466500.0
2011-10-17 15:00:00,24.67,24.75,24.66,24.7,550200.0,16.7788,16.8333,16.772,16.7993,550200.0
2011-10-17 15:05:00,24.7,24.75,24.67,24.68,617700.0,16.7993,16.8333,16.7788,16.7857,617700.0
2011-10-17 15:10:00,24.67,24.78,24.67,24.68,821400.0,16.7788,16.8537,16.7788,16.7857,821400.0
2011-10-17 15:15:00,24.68,24.8,24.61,24.61,876400.0,16.7857,16.8673,16.738,16.738,876400.0
2011-10-17 15:20:00,24.61,24.63,24.46,24.5,1155400.0,16.738,16.7516,16.636,16.6632,1155400.0
2011-10-17 15:25:00,24.51,24.52,24.41,24.44,1142100.0,16.67,16.6768,16.602,16.6224,1142100.0
2011-10-17 15:30:00,24.45,24.57,24.44,24.48,1516600.0,16.6292,16.7108,16.6224,16.6496,1516600.0
2011-10-17 15:35:00,24.48,24.5,24.41,24.42,1253200.0,16.6496,16.6632,16.602,16.6088,1253200.0
2011-10-17 15:40:00,24.42,24.56,24.35,24.55,2247200.0,16.6088,16.704,16.5612,16.6972,2247200.0
2011-10-17 15:45:00,24.55,24.57,24.36,24.42,2716400.0,16.6972,16.7108,16.568,16.6088,2716400.0
2011-10-17 15:50:00,24.43,24.51,24.36,24.37,2871100.0,16.6156,16.67,16.568,16.5748,2871100.0
2011-10-17 15:55:00,24.36,24.44,24.3,24.42,5656700.0,16.568,16.6224,16.5272,16.6088,5656700.0
2011-10-18 09:30:00,24.89,25.03,24.68,24.76,1746200.0,16.9285,17.0237,16.7857,16.8401,1746200.0
2011-10-18 09:35:00,24.76,24.92,24.73,24.9,1090300.0,16.8401,16.9489,16.8197,16.9353,1090300.0
2011-10-18 09:40:00,24.9,24.94,24.83,24.9,1011100.0,16.9353,16.9625,16.8877,16.9353,1011100.0
2011-10-18 09:45:00,24.9,24.91,24.66,24.71,1222600.0,16.9353,16.9421,16.772,16.8061,1222600.0
2011-10-18 09:50:00,24.7,24.73,24.54,24.66,866200.0,16.7993,16.8197,16.6904,16.772,866200.0
2011-10-18 09:55:00,24.66,24.69,24.52,24.64,683300.0,16.772,16.7925,16.6768,16.7584,683300.0
2011-10-18 10:00:00,24.64,24.71,24.59,24.64,727000.0,16.7584,16.8061,16.7244,16.7584,727000.0
2011-10-18 10:05:00,24.63,24.73,24.6,24.68,601300.0,16.7516,16.8197,16.7312,16.7857,601300.0
2011-10-18 10:10:00,24.69,24.79,24.66,24.78,705300.0,16.7925,16.8605,16.772,16.8537,705300.0
2011-10-18 10:15:00,24.78,24.79,24.63,24.68,599400.0,16.8537,16.8605,16.7516,16.7857,599400.0
2011-10-18 10:20:00,24.67,24.8,24.67,24.75,671900.0,16.7788,16.8673,16.7788,16.8333,671900.0
2011-10-18 10:25:00,24.75,24.89,24.73,24.89,685800.0,16.8333,16.9285,16.8197,16.9285,685800.0
2011-10-18 10:30:00,24.89,24.93,24.77,24.87,632000.0,16.9285,16.9557,16.8469,16.9149,632000.0
2011-10-18 10:35:00,24.87,24.95,24.83,24.93,551100.0,16.9149,16.9693,16.8877,16.9557,551100.0
2011-10-18 10:40:00,24.94,25.09,24.94,25.06,902400.0,16.9625,17.0645,16.9625,17.0441,902400.0
2011-10-18 10:45:00,25.07,25.09,24.98,25.02,722700.0,17.0509,17.0645,16.9897,17.0169,722700.0
2011-10-18 10:50:00,25.02,25.19,25.02,25.02,821900.0,17.0169,17.1325,17.0169,17.0169,821900.0
2011-10-18 10:55:00,25.03,25.17,25.02,25.11,683400.0,17.0237,17.1189,17.0169,17.0781,683400.0
2011-10-18 11:00:00,25.11,25.14,25.04,25.06,851300.0,17.0781,17.0985,17.0305,17.0441,851300.0
2011-10-18 11:05:00,25.06,25.15,25.05,25.14,711900.0,17.0441,17.1053,17.0373,17.0985,711900.0
2011-10-18 11:10:00,25.13,25.2,25.08,25.12,678800.0,17.0917,17.1393,17.0577,17.0849,678800.0
2011-10-18 11:15:00,25.13,25.18,25.06,25.1,691900.0,17.0917,17.1257,17.0441,17.0713,691900.0
2011-10-18 11:20:00,25.09,25.13,24.99,24.99,833000.0,17.0645,17.0917,16.9965,16.9965,833000.0
2011-10-18 11:25:00,24.99,25.1,24.97,25.1,662900.0,16.9965,17.0713,16.9829,17.0713,662900.0
2011-10-18 11:30:00,25.1,25.21,25.04,25.19,713200.0,17.0713,17.1461,17.0305,17.1325,713200.0
2011-10-18 11:35:00,25.19,25.39,25.18,25.32,826800.0,17.1325,17.2685,17.1257,17.2209,826800.0
2011-10-18 11:40:00,25.32,25.4,25.26,25.33,587100.0,17.2209,17.2753,17.1801,17.2277,587100.0
2011-10-18 11:45:00,25.33,25.34,25.18,25.23,346500.0,17.2277,17.2345,17.1257,17.1597,346500.0
2011-10-18 11:50:00,25.24,25.28,25.2,25.22,348100.0,17.1665,17.1937,17.1393,17.1529,348100.0
2011-10-18 11:55:00,25.22,25.27,25.21,25.26,361400.0,17.1529,17.1869,17.1461,17.1801,361400.0
2011-10-18 12:00:00,25.26,25.35,25.26,25.34,566400.0,17.1801,17.2413,17.1801,17.2345,566400.0
2011-10-18 12:05:00,25.34,25.36,25.27,25.3,374800.0,17.2345,17.2481,17.1869,17.2073,374800.0
2011-10-18 12:10:00,25.29,25.3,25.26,25.27,276000.0,17.2005,17.2073,17.1801,17.1869,276000.0
2011-10-18 12:15:00,25.27,25.27,25.25,25.26,392600.0,17.1869,17.1869,17.1733,17.1801,392600.0
2011-10-18 12:20:00,25.27,25.29,25.25,25.26,249500.0,17.1869,17.2005,17.1733,17.1801,249500.0
2011-10-18 12:25:00,25.25,25.26,25.21,25.25,580200.0,17.1733,17.1801,17.1461,17.1733,580200.0
2011-10-18 12:30:00,25.25,25.28,25.22,25.26,251700.0,17.1733,17.1937,17.1529,17.1801,251700.0
2011-10-18 12:35:00,25.27,25.39,25.24,25.37,461400.0,17.1869,17.2685,17.1665,17.2549,461400.0
2011-10-18 12:40:00,25.37,25.41,25.37,25.39,481900.0,17.2549,17.2821,17.2549,17.2685,481900.0
2011-10-18 12:45:00,25.39,25.44,25.38,25.4,275900.0,17.2685,17.3026,17.2617,17.2753,275900.0
2011-10-18 12:50:00,25.4,25.43,25.36,25.37,491100.0,17.2753,17.2957,17.2481,17.2549,491100.0
2011-10-18 12:55:00,25.37,25.42,25.36,25.42,307600.0,17.2549,17.2889,17.2481,17.2889,307600.0
2011-10-18 13:00:00,25.42,25.44,25.38,25.4,216900.0,17.2889,17.3026,17.2617,17.2753,216900.0
2011-10-18 13:05:00,25.4,25.42,25.39,25.4,252200.0,17.2753,17.2889,17.2685,17.2753,252200.0
2011-10-18 13:10:00,25.4,25.42,25.29,25.32,595500.0,17.2753,17.2889,17.2005,17.2209,595500.0
2011-10-18 13:15:00,25.32,25.36,25.31,25.34,208500.0,17.2209,17.2481,17.2141,17.2345,208500.0
2011-10-18 13:20:00,25.35,25.35,25.31,25.31,144400.0,17.2413,17.2413,17.2141,17.2141,144400.0
2011-10-18 13:25:00,25.3,25.36,25.3,25.34,255700.0,17.2073,17.2481,17.2073,17.2345,255700.0
2011-10-18 13:30:00,25.35,25.38,25.32,25.33,215500.0,17.2413,17.2617,17.2209,17.2277,215500.0
2011-10-18 13:35:00,25.33,25.4,25.33,25.38,225600.0,17.2277,17.2753,17.2277,17.2617,225600.0
2011-10-18 13:40:00,25.39,25.41,25.35,25.35,202000.0,17.2685,17.2821,17.2413,17.2413,202000.0
2011-10-18 13:45:00,25.36,25.41,25.35,25.41,386100.0,17.2481,17.2821,17.2413,17.2821,386100.0
2011-10-18 13:50:00,25.41,25.5,25.41,25.46,644300.0,17.2821,17.3434,17.2821,17.3162,644300.0
2011-10-18 13:55:00,25.46,25.5,25.43,25.48,270600.0,17.3162,17.3434,17.2957,17.3298,270600.0
2011-10-18 14:00:00,25.49,25.5,25.44,25.45,329200.0,17.3366,17.3434,17.3026,17.3094,329200.0
2011-10-18 14:05:00,25.46,25.5,25.44,25.47,502800.0,17.3162,17.3434,17.3026,17.323,502800.0
2011-10-18 14:10:00,25.46,25.5,25.44,25.45,720000.0,17.3162,17.3434,17.3026,17.3094,720000.0
2011-10-18 14:15:00,25.45,25.48,25.4,25.41,483200.0,17.3094,17.3298,17.2753,17.2821,483200.0
2011-10-18 14:20:00,25.42,25.56,25.41,25.53,762500.0,17.2889,17.3842,17.2821,17.3638,762500.0
2011-10-18 14:25:00,25.53,25.54,25.47,25.48,310800.0,17.3638,17.3706,17.323,17.3298,310800.0
2011-10-18 14:30:00,25.49,25.61,25.48,25.59,580400.0,17.3366,17.4182,17.3298,17.4046,580400.0
2011-10-18 14:35:00,25.58,25.59,25.5,25.5,290400.0,17.3978,17.4046,17.3434,17.3434,290400.0
2011-10-18 14:40:00,25.5,25.52,25.48,25.5,440700.0,17.3434,17.357,17.3298,17.3434,440700.0
2011-10-18 14:45:00,25.5,25.54,25.5,25.5,312700.0,17.3434,17.3706,17.3434,17.3434,312700.0
2011-10-18 14:50:00,25.5,25.58,25.49,25.53,449700.0,17.3434,17.3978,17.3366,17.3638,449700.0
2011-10-18 14:55:00,25.54,25.6,25.52,25.58,334600.0,17.3706,17.4114,17.357,17.3978,334600.0
2011-10-18 15:00:00,25.58,25.8,25.57,25.76,1157100.0,17.3978,17.5474,17.391,17.5202,1157100.0
2011-10-18 15:05:00,25.76,25.94,25.76,25.89,1470000.0,17.5202,17.6426,17.5202,17.6086,1470000.0
2011-10-18 15:10:00,25.9,26.18,25.86,25.92,2505800.0,17.6154,17.8058,17.5882,17.629,2505800.0
2011-10-18 15:15:00,25.92,25.99,25.79,25.8,1974700.0,17.629,17.6766,17.5406,17.5474,1974700.0
2011-10-18 15:20:00,25.8,25.98,25.79,25.8,1367100.0,17.5474,17.6698,17.5406,17.5474,1367100.0
2011-10-18 15:25:00,25.8,25.94,25.72,25.73,1307700.0,17.5474,17.6426,17.493,17.4998,1307700.0
2011-10-18 15:30:00,25.72,25.78,25.68,25.71,1308900.0,17.493,17.5338,17.4658,17.4862,1308900.0
2011-10-18 15:35:00,25.7,25.88,25.68,25.77,1102700.0,17.4794,17.6018,17.4658,17.527,1102700.0
2011-10-18 15:40:00,25.76,25.84,25.7,25.83,1354100.0,17.5202,17.5746,17.4794,17.5678,1354100.0
2011-10-18 15:45:00,25.84,25.99,25.82,25.99,1703800.0,17.5746,17.6766,17.561,17.6766,1703800.0
2011-10-18 15:50:00,25.99,26.19,25.98,26.15,3519300.0,17.6766,17.8126,17.6698,17.7854,3519300.0
2011-10-18 15:55:00,26.15,26.2,25.7,25.83,6798400.0,17.7854,17.8195,17.4794,17.5678,6798400.0
2011-10-19 09:30:00,25.82,25.85,25.6,25.73,649900.0,17.561,17.5814,17.4114,17.4998,649900.0
2011-10-19 09:35:00,25.73,26.13,25.72,26.12,934600.0,17.4998,17.7718,17.493,17.765,934600.0
2011-10-19 09:40:00,26.13,26.18,25.91,25.92,865600.0,17.7718,17.8058,17.6222,17.629,865600.0
2011-10-19 09:45:00,25.93,25.97,25.83,25.84,862500.0,17.6358,17.663,17.5678,17.5746,862500.0
2011-10-19 09:50:00,25.85,25.89,25.68,25.69,723300.0,17.5814,17.6086,17.4658,17.4726,723300.0
2011-10-19 09:55:00,25.68,25.74,25.63,25.69,836600.0,17.4658,17.5066,17.4318,17.4726,836600.0
2011-10-19 10:00:00,25.7,25.71,25.46,25.51,926100.0,17.4794,17.4862,17.3162,17.3502,926100.0
2011-10-19 10:05:00,25.51,25.68,25.49,25.67,571800.0,17.3502,17.4658,17.3366,17.459,571800.0
2011-10-19 10:10:00,25.67,25.72,25.62,25.66,374000.0,17.459,17.493,17.425,17.4522,374000.0
2011-10-19 10:15:00,25.66,25.85,25.62,25.8,484000.0,17.4522,17.5814,17.425,17.5474,484000.0
2011-10-19 10:20:00,25.81,25.87,25.77,25.84,486200.0,17.5542,17.595,17.527,17.5746,486200.0
2011-10-19 10:25:00,25.84,25.94,25.84,25.94,648200.0,17.5746,17.6426,17.5746,17.6426,648200.0
2011-10-19 10:30:00,25.94,26.01,25.84,25.84,1034200.0,17.6426,17.6902,17.5746,17.5746,1034200.0
2011-10-19 10:35:00,25.84,25.91,25.78,25.8,379800.0,17.5746,17.6222,17.5338,17.5474,379800.0
2011-10-19 10:40:00,25.8,25.87,25.75,25.75,340900.0,17.5474,17.595,17.5134,17.5134,340900.0
2011-10-19 10:45:00,25.76,25.86,25.75,25.81,367400.0,17.5202,17.5882,17.5134,17.5542,367400.0
2011-10-19 10:50:00,25.81,25.87,25.76,25.85,271300.0,17.5542,17.595,17.5202,17.5814,271300.0
2011-10-19 10:55:00,25.85,25.87,25.75,25.76,383300.0,17.5814,17.595,17.5134,17.5202,383300.0
2011-10-19 11:00:00,25.76,25.8,25.71,25.71,505100.0,17.5202,17.5474,17.4862,17.4862,505100.0
2011-10-19 11:05:00,25.71,25.78,25.67,25.78,556800.0,17.4862,17.5338,17.459,17.5338,556800.0
2011-10-19 11:10:00,25.77,25.81,25.69,25.73,545200.0,17.527,17.5542,17.4726,17.4998,545200.0
2011-10-19 11:15:00,25.73,25.76,25.62,25.64,445100.0,17.4998,17.5202,17.425,17.4386,445100.0
2011-10-19 11:20:00,25.64,25.66,25.58,25.63,523200.0,17.4386,17.4522,17.3978,17.4318,523200.0
2011-10-19 11:25:00,25.64,25.72,25.62,25.68,331500.0,17.4386,17.493,17.425,17.4658,331500.0
2011-10-19 11:30:00,25.67,25.76,25.67,25.73,340100.0,17.459,17.5202,17.459,17.4998,340100.0
2011-10-19 11:35:00,25.73,25.76,25.69,25.7,235900.0,17.4998,17.5202,17.4726,17.4794,235900.0
2011-10-19 11:40:00,25.7,25.76,25.68,25.76,220800.0,17.4794,17.5202,17.4658,17.5202,220800.0
2011-10-19 11:45:00,25.76,25.77,25.62,25.62,272600.0,17.5202,17.527,17.425,17.425,272600.0
2011-10-19 11:50:00,25.62,25.66,25.61,25.62,239000.0,17.425,17.4522,17.4182,17.425,239000.0
2011-10-19 11:55:00,25.62,25.63,25.5,25.52,383900.0,17.425,17.4318,17.3434,17.357,383900.0
2011-10-19 12:00:00,25.52,25.61,25.51,25.56,391800.0,17.357,17.4182,17.3502,17.3842,391800.0
2011-10-19 12:05:00,25.56,25.6,25.48,25.49,418900.0,17.3842,17.4114,17.3298,17.3366,418900.0
2011-10-19 12:10:00,25.49,25.53,25.46,25.51,326000.0,17.3366,17.3638,17.3162,17.3502,326000.0
2011-10-19 12:15:00,25.5,25.59,25.49,25.56,278500.0,17.3434,17.4046,17.3366,17.3842,278500.0
2011-10-19 12:20:00,25.55,25.64,25.54,25.64,177700.0,17.3774,17.4386,17.3706,17.4386,177700.0
2011-10-19 12:25:00,25.64,25.66,25.59,25.6,219200.0,17.4386,17.4522,17.4046,17.4114,219200.0
2011-10-19 12:30:00,25.6,25.6,25.49,25.49,289300.0,17.4114,17.4114,17.3366,17.3366,289300.0
2011-10-19 12:35:00,25.5,25.58,25.5,25.53,226300.0,17.3434,17.3978,17.3434,17.3638,226300.0
2011-10-19 12:40:00,25.53,25.54,25.5,25.53,131300.0,17.3638,17.3706,17.3434,17.3638,131300.0
2011-10-19 12:45:00,25.54,25.55,25.49,25.52,161600.0,17.3706,17.3774,17.3366,17.357,161600.0
2011-10-19 12:50:00,25.52,25.6,25.51,25.59,208700.0,17.357,17.4114,17.3502,17.4046,208700.0
2011-10-19 12:55:00,25.58,25.62,25.56,25.56,134100.0,17.3978,17.425,17.3842,17.3842,134100.0
2011-10-19 13:00:00,25.56,25.64,25.55,25.63,248900.0,17.3842,17.4386,17.3774,17.4318,248900.0
2011-10-19 13:05:00,25.63,25.65,25.58,25.63,255800.0,17.4318,17.4454,17.3978,17.4318,255800.0
2011-10-19 13:10:00,25.63,25.64,25.6,25.62,131900.0,17.4318,17.4386,17.4114,17.425,131900.0
2011-10-19 13:15:00,25.61,25.63,25.52,25.52,260600.0,17.4182,17.4318,17.357,17.357,260600.0
2011-10-19 13:20:00,25.52,25.52,25.46,25.49,264000.0,17.357,17.357,17.3162,17.3366,264000.0
2011-10-19 13:25:00,25.49,25.53,25.43,25.43,385400.0,17.3366,17.3638,17.2957,17.2957,385400.0
2011-10-19 13:30:00,25.44,25.47,25.4,25.42,240300.0,17.3026,17.323,17.2753,17.2889,240300.0
2011-10-19 13:35:00,25.41,25.43,25.34,25.35,609400.0,17.2821,17.2957,17.2345,17.2413,609400.0
2011-10-19 13:40:00,25.35,25.4,25.32,25.34,307000.0,17.2413,17.2753,17.2209,17.2345,307000.0
2011-10-19 13:45:00,25.34,25.36,25.27,25.36,318300.0,17.2345,17.2481,17.1869,17.2481,318300.0
2011-10-19 13:50:00,25.36,25.41,25.32,25.4,244100.0,17.2481,17.2821,17.2209,17.2753,244100.0
2011-10-19 13:55:00,25.4,25.43,25.36,25.38,286700.0,17.2753,17.2957,17.2481,17.2617,286700.0
2011-10-19 14:00:00,25.39,25.44,25.36,25.36,414800.0,17.2685,17.3026,17.2481,17.2481,414800.0
2011-10-19 14:05:00,25.36,25.37,25.17,25.22,582500.0,17.2481,17.2549,17.1189,17.1529,582500.0
2011-10-19 14:10:00,25.22,25.35,25.21,25.29,384600.0,17.1529,17.2413,17.1461,17.2005,384600.0
2011-10-19 14:15:00,25.29,25.37,25.27,25.32,439900.0,17.2005,17.2549,17.1869,17.2209,439900.0
2011-10-19 14:20:00,25.32,25.34,25.2,25.22,571600.0,17.2209,17.2345,17.1393,17.1529,571600.0
2011-10-19 14:25:00,25.21,25.23,25.15,25.16,338600.0,17.1461,17.1597,17.1053,17.1121,338600.0
2011-10-19 14:30:00,25.17,25.29,25.16,25.25,784000.0,17.1189,17.2005,17.1121,17.1733,784000.0
2011-10-19 14:35:00,25.26,25.36,25.25,25.32,354500.0,17.1801,17.2481,17.1733,17.2209,354500.0
2011-10-19 14:40:00,25.31,25.38,25.28,25.35,416700.0,17.2141,17.2617,17.1937,17.2413,416700.0
2011-10-19 14:45:00,25.35,25.39,25.29,25.35,400600.0,17.2413,17.2685,17.2005,17.2413,400600.0
2011-10-19 14:50:00,25.36,25.36,25.27,25.28,588100.0,17.2481,17.2481,17.1869,17.1937,588100.0
2011-10-19 14:55:00,25.28,25.32,25.22,25.24,455700.0,17.1937,17.2209,17.1529,17.1665,455700.0
2011-10-19 15:00:00,25.24,25.27,25.19,25.22,495800.0,17.1665,17.1869,17.1325,17.1529,495800.0
2011-10-19 15:05:00,25.22,25.27,25.15,25.23,418200.0,17.1529,17.1869,17.1053,17.1597,418200.0
2011-10-19 15:10:00,25.22,25.3,25.18,25.26,592700.0,17.1529,17.2073,17.1257,17.1801,592700.0
2011-10-19 15:15:00,25.26,25.39,25.26,25.38,578000.0,17.1801,17.2685,17.1801,17.2617,578000.0
2011-10-19 15:20:00,25.38,25.38,25.25,25.32,327700.0,17.2617,17.2617,17.1733,17.2209,327700.0
2011-10-19 15:25:00,25.32,25.35,25.21,25.22,381100.0,17.2209,17.2413,17.1461,17.1529,381100.0
2011-10-19 15:30:00,25.22,25.36,25.2,25.34,409300.0,17.1529,17.2481,17.1393,17.2345,409300.0
2011-10-19 15:35:00,25.35,25.36,25.2,25.23,704300.0,17.2413,17.2481,17.1393,17.1597,704300.0
2011-10-19 15:40:00,25.23,25.32,25.11,25.23,807500.0,17.1597,17.2209,17.0781,17.1597,807500.0
2011-10-19 15:45:00,25.23,25.31,25.15,25.24,1140800.0,17.1597,17.2141,17.1053,17.1665,1140800.0
2011-10-19 15:50:00,25.25,25.27,25.19,25.25,1046700.0,17.1733,17.1869,17.1325,17.1733,1046700.0
2011-10-19 15:55:00,25.25,25.25,25.1,25.19,3075900.0,17.1733,17.1733,17.0713,17.1325,3075900.0
2011-10-20 09:30:00,25.24,25.32,25.01,25.18,699100.0,17.1665,17.2209,17.0101,17.1257,699100.0
2011-10-20 09:35:00,25.16,25.21,24.92,25.14,951800.0,17.1121,17.1461,16.9489,17.0985,951800.0
2011-10-20 09:40:00,25.14,25.18,24.99,25.12,711600.0,17.0985,17.1257,16.9965,17.0849,711600.0
2011-10-20 09:45:00,25.13,25.24,25.08,25.18,552200.0,17.0917,17.1665,17.0577,17.1257,552200.0
2011-10-20 09:50:00,25.18,25.21,25.06,25.08,321200.0,17.1257,17.1461,17.0441,17.0577,321200.0
2011-10-20 09:55:00,25.08,25.15,25.06,25.1,318300.0,17.0577,17.1053,17.0441,17.0713,318300.0
2011-10-20 10:00:00,25.11,25.32,25.1,25.27,645400.0,17.0781,17.2209,17.0713,17.1869,645400.0
2011-10-20 10:05:00,25.27,25.28,25.18,25.23,332100.0,17.1869,17.1937,17.1257,17.1597,332100.0
2011-10-20 10:10:00,25.24,25.38,25.24,25.34,256600.0,17.1665,17.2617,17.1665,17.2345,256600.0
2011-10-20 10:15:00,25.35,25.36,25.26,25.3,203100.0,17.2413,17.2481,17.1801,17.2073,203100.0
2011-10-20 10:20:00,25.3,25.33,25.19,25.22,187000.0,17.2073,17.2277,17.1325,17.1529,187000.0
2011-10-20 10:25:00,25.22,25.26,25.16,25.26,200500.0,17.1529,17.1801,17.1121,17.1801,200500.0
2011-10-20 10:30:00,25.26,25.29,25.19,25.24,128500.0,17.1801,17.2005,17.1325,17.1665,128500.0
2011-10-20 10:35:00,25.23,25.3,25.19,25.25,336400.0,17.1597,17.2073,17.1325,17.1733,336400.0
2011-10-20 10:40:00,25.26,25.28,25.14,25.18,362700.0,17.1801,17.1937,17.0985,17.1257,362700.0
2011-10-20 10:45:00,25.18,25.2,25.12,25.13,324600.0,17.1257,17.1393,17.0849,17.0917,324600.0
2011-10-20 10:50:00,25.12,25.15,25.08,25.11,290300.0,17.0849,17.1053,17.0577,17.0781,290300.0
2011-10-20 10:55:00,25.12,25.12,25.03,25.06,334300.0,17.0849,17.0849,17.0237,17.0441,334300.0
2011-10-20 11:00:00,25.05,25.12,25.01,25.09,426800.0,17.0373,17.0849,17.0101,17.0645,426800.0
2011-10-20 11:05:00,25.1,25.13,25.06,25.13,331100.0,17.0713,17.0917,17.0441,17.0917,331100.0
2011-10-20 11:10:00,25.12,25.15,25.08,25.14,231600.0,17.0849,17.1053,17.0577,17.0985,231600.0
2011-10-20 11:15:00,25.13,25.14,25.02,25.03,242900.0,17.0917,17.0985,17.0169,17.0237,242900.0
2011-10-20 11:20:00,25.03,25.15,25.03,25.13,146200.0,17.0237,17.1053,17.0237,17.0917,146200.0
2011-10-20 11:25:00,25.14,25.19,25.12,25.15,233300.0,17.0985,17.1325,17.0849,17.1053,233300.0
2011-10-20 11:30:00,25.16,25.17,25.07,25.12,376800.0,17.1121,17.1189,17.0509,17.0849,376800.0
2011-10-20 11:35:00,25.12,25.19,25.09,25.14,304000.0,17.0849,17.1325,17.0645,17.0985,304000.0
2011-10-20 11:40:00,25.14,25.17,25.11,25.16,186700.0,17.0985,17.1189,17.0781,17.1121,186700.0
2011-10-20 11:45:00,25.16,25.19,25.09,25.15,305200.0,17.1121,17.1325,17.0645,17.1053,305200.0
2011-10-20 11:50:00,25.16,25.18,25.11,25.14,179800.0,17.1121,17.1257,17.0781,17.0985,179800.0
2011-10-20 11:55:00,25.14,25.15,25.04,25.09,308200.0,17.0985,17.1053,17.0305,17.0645,308200.0
2011-10-20 12:00:00,25.1,25.11,25.05,25.07,149800.0,17.0713,17.0781,17.0373,17.0509,149800.0
2011-10-20 12:05:00,25.08,25.11,25.02,25.03,203700.0,17.0577,17.0781,17.0169,17.0237,203700.0
2011-10-20 12:10:00,25.02,25.05,25.01,25.05,213100.0,17.0169,17.0373,17.0101,17.0373,213100.0
2011-10-20 12:15:00,25.05,25.09,25.04,25.04,299000.0,17.0373,17.0645,17.0305,17.0305,299000.0
2011-10-20 12:20:00,25.04,25.16,25.04,25.13,275000.0,17.0305,17.1121,17.0305,17.0917,275000.0
2011-10-20 12:25:00,25.13,25.21,25.12,25.21,242800.0,17.0917,17.1461,17.0849,17.1461,242800.0
2011-10-20 12:30:00,25.2,25.3,25.18,25.3,292700.0,17.1393,17.2073,17.1257,17.2073,292700.0
2011-10-20 12:35:00,25.29,25.3,25.22,25.28,298900.0,17.2005,17.2073,17.1529,17.1937,298900.0
2011-10-20 12:40:00,25.28,25.28,25.16,25.18,199500.0,17.1937,17.1937,17.1121,17.1257,199500.0
2011-10-20 12:45:00,25.18,25.22,25.15,25.15,133000.0,17.1257,17.1529,17.1053,17.1053,133000.0
2011-10-20 12:50:00,25.15,25.2,25.15,25.19,178100.0,17.1053,17.1393,17.1053,17.1325,178100.0
2011-10-20 12:55:00,25.19,25.37,25.16,25.33,325600.0,17.1325,17.2549,17.1121,17.2277,325600.0
2011-10-20 13:00:00,25.32,25.36,25.26,25.26,160600.0,17.2209,17.2481,17.1801,17.1801,160600.0
2011-10-20 13:05:00,25.27,25.42,25.27,25.39,305700.0,17.1869,17.2889,17.1869,17.2685,305700.0
2011-10-20 13:10:00,25.4,25.46,25.37,25.43,377700.0,17.2753,17.3162,17.2549,17.2957,377700.0
2011-10-20 13:15:00,25.43,25.62,25.42,25.6,510600.0,17.2957,17.425,17.2889,17.4114,510600.0
2011-10-20 13:20:00,25.61,25.73,25.61,25.68,533100.0,17.4182,17.4998,17.4182,17.4658,533100.0
2011-10-20 13:25:00,25.68,25.79,25.61,25.65,572800.0,17.4658,17.5406,17.4182,17.4454,572800.0
2011-10-20 13:30:00,25.64,25.71,25.56,25.58,348200.0,17.4386,17.4862,17.3842,17.3978,348200.0
2011-10-20 13:35:00,25.57,25.64,25.56,25.59,378200.0,17.391,17.4386,17.3842,17.4046,378200.0
2011-10-20 13:40:00,25.59,25.6,25.47,25.47,384100.0,17.4046,17.4114,17.323,17.323,384100.0
2011-10-20 13:45:00,25.47,25.65,25.47,25.62,567100.0,17.323,17.4454,17.323,17.425,567100.0
2011-10-20 13:50:00,25.62,25.73,25.6,25.65,384200.0,17.425,17.4998,17.4114,17.4454,384200.0
2011-10-20 13:55:00,25.66,25.67,25.59,25.59,381100.0,17.4522,17.459,17.4046,17.4046,381100.0
2011-10-20 14:00:00,25.59,25.66,25.51,25.56,304700.0,17.4046,17.4522,17.3502,17.3842,304700.0
2011-10-20 14:05:00,25.56,25.58,25.5,25.51,244400.0,17.3842,17.3978,17.3434,17.3502,244400.0
2011-10-20 14:10:00,25.5,25.56,25.49,25.5,258000.0,17.3434,17.3842,17.3366,17.3434,258000.0
2011-10-20 14:15:00,25.51,25.6,25.51,25.58,258600.0,17.3502,17.4114,17.3502,17.3978,258600.0
2011-10-20 14:20:00,25.57,25.63,25.56,25.62,268300.0,17.391,17.4318,17.3842,17.425,268300.0
2011-10-20 14:25:00,25.62,25.66,25.6,25.64,161700.0,17.425,17.4522,17.4114,17.4386,161700.0
2011-10-20 14:30:00,25.64,25.65,25.59,25.62,237100.0,17.4386,17.4454,17.4046,17.425,237100.0
2011-10-20 14:35:00,25.63,25.81,25.61,25.8,557800.0,17.4318,17.5542,17.4182,17.5474,557800.0
2011-10-20 14:40:00,25.8,25.85,25.72,25.73,578800.0,17.5474,17.5814,17.493,17.4998,578800.0
2011-10-20 14:45:00,25.73,25.76,25.69,25.73,268100.0,17.4998,17.5202,17.4726,17.4998,268100.0
2011-10-20 14:50:00,25.73,25.85,25.72,25.85,489900.0,17.4998,17.5814,17.493,17.5814,489900.0
2011-10-20 14:55:00,25.86,25.91,25.79,25.79,408300.0,17.5882,17.6222,17.5406,17.5406,408300.0
2011-10-20 15:00:00,25.79,25.81,25.75,25.75,324600.0,17.5406,17.5542,17.5134,17.5134,324600.0
2011-10-20 15:05:00,25.75,25.77,25.7,25.74,243700.0,17.5134,17.527,17.4794,17.5066,243700.0
2011-10-20 15:10:00,25.74,25.75,25.68,25.74,242800.0,17.5066,17.5134,17.4658,17.5066,242800.0
2011-10-20 15:15:00,25.74,25.76,25.68,25.75,337700.0,17.5066,17.5202,17.4658,17.5134,337700.0
2011-10-20 15:20:00,25.75,25.77,25.6,25.71,354600.0,17.5134,17.527,17.4114,17.4862,354600.0
2011-10-20 15:25:00,25.71,25.71,25.6,25.66,435400.0,17.4862,17.4862,17.4114,17.4522,435400.0
2011-10-20 15:30:00,25.65,25.73,25.61,25.72,349200.0,17.4454,17.4998,17.4182,17.493,349200.0
2011-10-20 15:35:00,25.72,25.74,25.63,25.65,328500.0,17.493,17.5066,17.4318,17.4454,328500.0
2011-10-20 15:40:00,25.64,25.85,25.64,25.84,572300.0,17.4386,17.5814,17.4386,17.5746,572300.0
2011-10-20 15:45:00,25.83,25.85,25.77,25.84,779200.0,17.5678,17.5814,17.527,17.5746,779200.0
2011-10-20 15:50:00,25.84,25.89,25.75,25.81,1003600.0,17.5746,17.6086,17.5134,17.5542,1003600.0
2011-10-20 15:55:00,25.81,25.9,25.73,25.8,3008500.0,17.5542,17.6154,17.4998,17.5474,3008500.0
2011-10-21 09:30:00,26.09,26.22,26.0,26.08,4957500.0,17.7446,17.8331,17.6834,17.7378,4957500.0
2011-10-21 09:35:00,26.08,26.15,26.02,26.05,1020500.0,17.7378,17.7854,17.697,17.7174,1020500.0
2011-10-21 09:40:00,26.05,26.12,25.91,26.05,1030500.0,17.7174,17.765,17.6222,17.7174,1030500.0
2011-10-21 09:45:00,26.06,26.24,26.04,26.23,1136600.0,17.7242,17.8467,17.7106,17.8399,1136600.0
2011-10-21 09:50:00,26.24,26.29,26.19,26.26,930900.0,17.8467,17.8807,17.8126,17.8603,930900.0
2011-10-21 09:55:00,26.26,26.35,26.26,26.29,702900.0,17.8603,17.9215,17.8603,17.8807,702900.0
2011-10-21 10:00:00,26.29,26.32,26.21,26.27,767900.0,17.8807,17.9011,17.8263,17.8671,767900.0
2011-10-21 10:05:00,26.26,26.33,26.24,26.28,522200.0,17.8603,17.9079,17.8467,17.8739,522200.0
2011-10-21 10:10:00,26.28,26.37,26.27,26.36,445000.0,17.8739,17.9351,17.8671,17.9283,445000.0
2011-10-21 10:15:00,26.36,26.45,26.31,26.41,920800.0,17.9283,17.9895,17.8943,17.9623,920800.0
2011-10-21 10:20:00,26.41,26.48,26.36,26.38,712800.0,17.9623,18.0099,17.9283,17.9419,712800.0
2011-10-21 10:25:00,26.38,26.39,26.29,26.32,572300.0,17.9419,17.9487,17.8807,17.9011,572300.0
2011-10-21 10:30:00,26.31,26.38,26.23,26.23,727700.0,17.8943,17.9419,17.8399,17.8399,727700.0
2011-10-21 10:35:00,26.23,26.3,26.19,26.24,658700.0,17.8399,17.8875,17.8126,17.8467,658700.0
2011-10-21 10:40:00,26.24,26.27,26.17,26.18,513300.0,17.8467,17.8671,17.799,17.8058,513300.0
2011-10-21 10:45:00,26.19,26.25,26.16,26.24,349800.0,17.8126,17.8535,17.7922,17.8467,349800.0
2011-10-21 10:50:00,26.24,26.24,26.08,26.09,329500.0,17.8467,17.8467,17.7378,17.7446,329500.0
2011-10-21 10:55:00,26.09,26.2,26.08,26.18,428100.0,17.7446,17.8195,17.7378,17.8058,428100.0
2011-10-21 11:00:00,26.17,26.19,26.05,26.07,493700.0,17.799,17.8126,17.7174,17.731,493700.0
2011-10-21 11:05:00,26.07,26.09,26.0,26.0,310900.0,17.731,17.7446,17.6834,17.6834,310900.0
2011-10-21 11:10:00,26.03,26.09,25.97,26.06,361300.0,17.7038,17.7446,17.663,17.7242,361300.0
2011-10-21 11:15:00,26.05,26.18,26.05,26.14,266300.0,17.7174,17.8058,17.7174,17.7786,266300.0
2011-10-21 11:20:00,26.12,26.22,26.12,26.21,248400.0,17.765,17.8331,17.765,17.8263,248400.0
2011-10-21 11:25:00,26.21,26.21,26.15,26.21,379500.0,17.8263,17.8263,17.7854,17.8263,379500.0
2011-10-21 11:30:00,26.21,26.27,26.2,26.25,429200.0,17.8263,17.8671,17.8195,17.8535,429200.0
2011-10-21 11:35:00,26.25,26.26,26.21,26.21,191600.0,17.8535,17.8603,17.8263,17.8263,191600.0
2011-10-21 11:40:00,26.21,26.38,26.2,26.35,707100.0,17.8263,17.9419,17.8195,17.9215,707100.0
2011-10-21 11:45:00,26.35,26.39,26.33,26.37,486600.0,17.9215,17.9487,17.9079,17.9351,486600.0
2011-10-21 11:50:00,26.37,26.45,26.37,26.42,381900.0,17.9351,17.9895,17.9351,17.9691,381900.0
2011-10-21 11:55:00,26.42,26.43,26.34,26.35,371700.0,17.9691,17.9759,17.9147,17.9215,371700.0
2011-10-21 12:00:00,26.34,26.35,26.28,26.32,249000.0,17.9147,17.9215,17.8739,17.9011,249000.0
2011-10-21 12:05:00,26.32,26.32,26.26,26.28,191900.0,17.9011,17.9011,17.8603,17.8739,191900.0
2011-10-21 12:10:00,26.28,26.29,26.24,26.29,161800.0,17.8739,17.8807,17.8467,17.8807,161800.0
2011-10-21 12:15:00,26.29,26.3,26.25,26.25,144000.0,17.8807,17.8875,17.8535,17.8535,144000.0
2011-10-21 12:20:00,26.25,26.27,26.22,26.26,157500.0,17.8535,17.8671,17.8331,17.8603,157500.0
2011-10-21 12:25:00,26.26,26.28,26.25,26.26,153700.0,17.8603,17.8739,17.8535,17.8603,153700.0
2011-10-21 12:30:00,26.27,26.28,26.25,26.27,166400.0,17.8671,17.8739,17.8535,17.8671,166400.0
2011-10-21 12:35:00,26.27,26.27,26.2,26.24,289700.0,17.8671,17.8671,17.8195,17.8467,289700.0
2011-10-21 12:40:00,26.24,26.26,26.23,26.25,62200.0,17.8467,17.8603,17.8399,17.8535,62200.0
2011-10-21 12:45:00,26.25,26.28,26.23,26.25,256200.0,17.8535,17.8739,17.8399,17.8535,256200.0
2011-10-21 12:50:00,26.26,26.26,26.23,26.26,86200.0,17.8603,17.8603,17.8399,17.8603,86200.0
2011-10-21 12:55:00,26.25,26.25,26.19,26.19,161900.0,17.8535,17.8535,17.8126,17.8126,161900.0
2011-10-21 13:00:00,26.19,26.19,26.12,26.15,549800.0,17.8126,17.8126,17.765,17.7854,549800.0
2011-10-21 13:05:00,26.16,26.18,26.15,26.16,238900.0,17.7922,17.8058,17.7854,17.7922,238900.0
2011-10-21 13:10:00,26.16,26.17,26.07,26.13,315700.0,17.7922,17.799,17.731,17.7718,315700.0
2011-10-21 13:15:00,26.14,26.18,26.12,26.15,153500.0,17.7786,17.8058,17.765,17.7854,153500.0
2011-10-21 13:20:00,26.14,26.22,26.13,26.18,184600.0,17.7786,17.8331,17.7718,17.8058,184600.0
2011-10-21 13:25:00,26.18,26.19,26.08,26.09,271700.0,17.8058,17.8126,17.7378,17.7446,271700.0
2011-10-21 13:30:00,26.08,26.1,26.02,26.1,398800.0,17.7378,17.7514,17.697,17.7514,398800.0
2011-10-21 13:35:00,26.09,26.13,26.06,26.11,211100.0,17.7446,17.7718,17.7242,17.7582,211100.0
2011-10-21 13:40:00,26.11,26.13,26.02,26.07,492300.0,17.7582,17.7718,17.697,17.731,492300.0
2011-10-21 13:45:00,26.07,26.09,26.01,26.05,275000.0,17.731,17.7446,17.6902,17.7174,275000.0
2011-10-21 13:50:00,26.06,26.07,26.0,26.02,252500.0,17.7242,17.731,17.6834,17.697,252500.0
2011-10-21 13:55:00,26.02,26.05,25.97,25.99,269500.0,17.697,17.7174,17.663,17.6766,269500.0
2011-10-21 14:00:00,25.98,26.12,25.96,26.09,498600.0,17.6698,17.765,17.6562,17.7446,498600.0
2011-10-21 14:05:00,26.1,26.16,26.09,26.12,365500.0,17.7514,17.7922,17.7446,17.765,365500.0
2011-10-21 14:10:00,26.12,26.15,26.08,26.14,218000.0,17.765,17.7854,17.7378,17.7786,218000.0
2011-10-21 14:15:00,26.15,26.18,26.11,26.13,256400.0,17.7854,17.8058,17.7582,17.7718,256400.0
2011-10-21 14:20:00,26.13,26.17,26.11,26.17,334800.0,17.7718,17.799,17.7582,17.799,334800.0
2011-10-21 14:25:00,26.16,26.2,26.13,26.15,314700.0,17.7922,17.8195,17.7718,17.7854,314700.0
2011-10-21 14:30:00,26.14,26.15,26.07,26.07,160300.0,17.7786,17.7854,17.731,17.731,160300.0
2011-10-21 14:35:00,26.08,26.14,26.07,26.12,107400.0,17.7378,17.7786,17.731,17.765,107400.0
2011-10-21 14:40:00,26.12,26.22,26.12,26.17,229900.0,17.765,17.8331,17.765,17.799,229900.0
2011-10-21 14:45:00,26.17,26.2,26.15,26.17,182800.0,17.799,17.8195,17.7854,17.799,182800.0
2011-10-21 14:50:00,26.17,26.2,26.15,26.17,149100.0,17.799,17.8195,17.7854,17.799,149100.0
2011-10-21 14:55:00,26.17,26.22,26.15,26.21,313100.0,17.799,17.8331,17.7854,17.8263,313100.0
2011-10-21 15:00:00,26.23,26.27,26.19,26.21,408000.0,17.8399,17.8671,17.8126,17.8263,408000.0
2011-10-21 15:05:00,26.21,26.23,26.17,26.18,240000.0,17.8263,17.8399,17.799,17.8058,240000.0
2011-10-21 15:10:00,26.18,26.19,26.12,26.12,410300.0,17.8058,17.8126,17.765,17.765,410300.0
2011-10-21 15:15:00,26.12,26.17,26.11,26.13,307300.0,17.765,17.799,17.7582,17.7718,307300.0
2011-10-21 15:20:00,26.12,26.22,26.12,26.22,413900.0,17.765,17.8331,17.765,17.8331,413900.0
2011-10-21 15:25:00,26.22,26.23,26.15,26.16,364900.0,17.8331,17.8399,17.7854,17.7922,364900.0
2011-10-21 15:30:00,26.16,26.22,26.14,26.17,418400.0,17.7922,17.8331,17.7786,17.799,418400.0
2011-10-21 15:35:00,26.17,26.21,26.14,26.19,408600.0,17.799,17.8263,17.7786,17.8126,408600.0
2011-10-21 15:40:00,26.19,26.22,26.14,26.21,572300.0,17.8126,17.8331,17.7786,17.8263,572300.0
2011-10-21 15:45:00,26.21,26.28,26.16,26.27,1032600.0,17.8263,17.8739,17.7922,17.8671,1032600.0
2011-10-21 15:50:00,26.27,26.39,26.25,26.36,1493000.0,17.8671,17.9487,17.8535,17.9283,1493000.0
2011-10-21 15:55:00,26.36,26.37,26.22,26.32,3998200.0,17.9283,17.9351,17.8331,17.9011,3998200.0
2011-10-24 09:30:00,26.0,26.27,25.98,26.18,925400.0,17.6834,17.8671,17.6698,17.8058,925400.0
2011-10-24 09:35:00,26.17,26.37,26.15,26.31,590700.0,17.799,17.9351,17.7854,17.8943,590700.0
2011-10-24 09:40:00,26.32,26.37,26.25,26.26,742600.0,17.9011,17.9351,17.8535,17.8603,742600.0
2011-10-24 09:45:00,26.26,26.47,26.22,26.45,952400.0,17.8603,18.0031,17.8331,17.9895,952400.0
2011-10-24 09:50:00,26.45,26.49,26.3,26.36,732000.0,17.9895,18.0167,17.8875,17.9283,732000.0
2011-10-24 09:55:00,26.37,26.39,26.24,26.28,411200.0,17.9351,17.9487,17.8467,17.8739,411200.0
2011-10-24 10:00:00,26.28,26.31,26.21,26.24,473500.0,17.8739,17.8943,17.8263,17.8467,473500.0
2011-10-24 10:05:00,26.24,26.34,26.24,26.29,437000.0,17.8467,17.9147,17.8467,17.8807,437000.0
2011-10-24 10:10:00,26.29,26.36,26.28,26.32,605300.0,17.8807,17.9283,17.8739,17.9011,605300.0
2011-10-24 10:15:00,26.33,26.46,26.31,26.45,738200.0,17.9079,17.9963,17.8943,17.9895,738200.0
2011-10-24 10:20:00,26.45,26.48,26.32,26.35,976400.0,17.9895,18.0099,17.9011,17.9215,976400.0
2011-10-24 10:25:00,26.35,26.5,26.35,26.48,505700.0,17.9215,18.0235,17.9215,18.0099,505700.0
2011-10-24 10:30:00,26.48,26.53,26.38,26.46,798600.0,18.0099,18.0439,17.9419,17.9963,798600.0
2011-10-24 10:35:00,26.46,26.51,26.44,26.47,621000.0,17.9963,18.0303,17.9827,18.0031,621000.0
2011-10-24 10:40:00,26.48,26.55,26.46,26.51,381000.0,18.0099,18.0575,17.9963,18.0303,381000.0
2011-10-24 10:45:00,26.52,26.52,26.43,26.46,359100.0,18.0371,18.0371,17.9759,17.9963,359100.0
2011-10-24 10:50:00,26.46,26.49,26.38,26.39,240400.0,17.9963,18.0167,17.9419,17.9487,240400.0
2011-10-24 10:55:00,26.39,26.5,26.39,26.41,283100.0,17.9487,18.0235,17.9487,17.9623,283100.0
2011-10-24 11:00:00,26.41,26.46,26.4,26.4,274500.0,17.9623,17.9963,17.9555,17.9555,274500.0
2011-10-24 11:05:00,26.41,26.51,26.41,26.51,393900.0,17.9623,18.0303,17.9623,18.0303,393900.0
2011-10-24 11:10:00,26.52,26.55,26.49,26.51,327500.0,18.0371,18.0575,18.0167,18.0303,327500.0
2011-10-24 11:15:00,26.51,26.54,26.48,26.49,393500.0,18.0303,18.0507,18.0099,18.0167,393500.0
2011-10-24 11:20:00,26.5,26.55,26.49,26.5,376900.0,18.0235,18.0575,18.0167,18.0235,376900.0
2011-10-24 11:25:00,26.5,26.63,26.49,26.62,431600.0,18.0235,18.1119,18.0167,18.1051,431600.0
2011-10-24 11:30:00,26.62,26.63,26.56,26.59,628700.0,18.1051,18.1119,18.0643,18.0847,628700.0
2011-10-24 11:35:00,26.59,26.62,26.55,26.61,346400.0,18.0847,18.1051,18.0575,18.0983,346400.0
2011-10-24 11:40:00,26.6,26.65,26.59,26.65,285800.0,18.0915,18.1255,18.0847,18.1255,285800.0
2011-10-24 11:45:00,26.64,26.71,26.62,26.62,307400.0,18.1187,18.1663,18.1051,18.1051,307400.0
2011-10-24 11:50:00,26.62,26.63,26.56,26.56,156000.0,18.1051,18.1119,18.0643,18.0643,156000.0
2011-10-24 11:55:00,26.56,26.6,26.54,26.6,213000.0,18.0643,18.0915,18.0507,18.0915,213000.0
2011-10-24 12:00:00,26.59,26.6,26.52,26.52,162900.0,18.0847,18.0915,18.0371,18.0371,162900.0
2011-10-24 12:05:00,26.52,26.56,26.51,26.55,129000.0,18.0371,18.0643,18.0303,18.0575,129000.0
2011-10-24 12:10:00,26.55,26.62,26.55,26.55,580000.0,18.0575,18.1051,18.0575,18.0575,580000.0
2011-10-24 12:15:00,26.56,26.56,26.5,26.51,427500.0,18.0643,18.0643,18.0235,18.0303,427500.0
2011-10-24 12:20:00,26.51,26.55,26.5,26.52,157000.0,18.0303,18.0575,18.0235,18.0371,157000.0
2011-10-24 12:25:00,26.52,26.52,26.47,26.5,272600.0,18.0371,18.0371,18.0031,18.0235,272600.0
2011-10-24 12:30:00,26.5,26.51,26.37,26.39,278500.0,18.0235,18.0303,17.9351,17.9487,278500.0
2011-10-24 12:35:00,26.39,26.41,26.34,26.34,212100.0,17.9487,17.9623,17.9147,17.9147,212100.0
2011-10-24 12:40:00,26.35,26.4,26.34,26.39,150500.0,17.9215,17.9555,17.9147,17.9487,150500.0
2011-10-24 12:45:00,26.39,26.39,26.33,26.36,154200.0,17.9487,17.9487,17.9079,17.9283,154200.0
2011-10-24 12:50:00,26.35,26.38,26.35,26.38,172800.0,17.9215,17.9419,17.9215,17.9419,172800.0
2011-10-24 12:55:00,26.38,26.45,26.36,26.43,238700.0,17.9419,17.9895,17.9283,17.9759,238700.0
2011-10-24 13:00:00,26.44,26.46,26.4,26.46,380200.0,17.9827,17.9963,17.9555,17.9963,380200.0
2011-10-24 13:05:00,26.45,26.49,26.44,26.47,139800.0,17.9895,18.0167,17.9827,18.0031,139800.0
2011-10-24 13:10:00,26.47,26.55,26.47,26.53,155200.0,18.0031,18.0575,18.0031,18.0439,155200.0
2011-10-24 13:15:00,26.54,26.55,26.5,26.54,145900.0,18.0507,18.0575,18.0235,18.0507,145900.0
2011-10-24 13:20:00,26.55,26.56,26.53,26.55,97300.0,18.0575,18.0643,18.0439,18.0575,97300.0
2011-10-24 13:25:00,26.56,26.59,26.52,26.53,297300.0,18.0643,18.0847,18.0371,18.0439,297300.0
2011-10-24 13:30:00,26.53,26.53,26.48,26.53,287700.0,18.0439,18.0439,18.0099,18.0439,287700.0
2011-10-24 13:35:00,26.52,26.53,26.5,26.5,131700.0,18.0371,18.0439,18.0235,18.0235,131700.0
2011-10-24 13:40:00,26.51,26.57,26.5,26.54,134000.0,18.0303,18.0711,18.0235,18.0507,134000.0
2011-10-24 13:45:00,26.54,26.65,26.53,26.64,756300.0,18.0507,18.1255,18.0439,18.1187,756300.0
2011-10-24 13:50:00,26.64,26.69,26.62,26.68,353500.0,18.1187,18.1527,18.1051,18.1459,353500.0
2011-10-24 13:55:00,26.69,26.72,26.66,26.71,270100.0,18.1527,18.1731,18.1323,18.1663,270100.0
2011-10-24 14:00:00,26.7,26.74,26.69,26.69,383900.0,18.1595,18.1867,18.1527,18.1527,383900.0
2011-10-24 14:05:00,26.69,26.69,26.63,26.64,161400.0,18.1527,18.1527,18.1119,18.1187,161400.0
2011-10-24 14:10:00,26.64,26.64,26.49,26.49,357600.0,18.1187,18.1187,18.0167,18.0167,357600.0
2011-10-24 14:15:00,26.49,26.52,26.41,26.42,1028100.0,18.0167,18.0371,17.9623,17.9691,1028100.0
2011-10-24 14:20:00,26.42,26.45,26.4,26.41,555100.0,17.9691,17.9895,17.9555,17.9623,555100.0
2011-10-24 14:25:00,26.42,26.46,26.4,26.44,377700.0,17.9691,17.9963,17.9555,17.9827,377700.0
2011-10-24 14:30:00,26.44,26.48,26.44,26.46,357900.0,17.9827,18.0099,17.9827,17.9963,357900.0
2011-10-24 14:35:00,26.47,26.51,26.45,26.51,242100.0,18.0031,18.0303,17.9895,18.0303,242100.0
2011-10-24 14:40:00,26.5,26.51,26.45,26.48,352200.0,18.0235,18.0303,17.9895,18.0099,352200.0
2011-10-24 14:45:00,26.48,26.53,26.48,26.51,246200.0,18.0099,18.0439,18.0099,18.0303,246200.0
2011-10-24 14:50:00,26.51,26.53,26.48,26.5,271800.0,18.0303,18.0439,18.0099,18.0235,271800.0
2011-10-24 14:55:00,26.51,26.55,26.49,26.53,253100.0,18.0303,18.0575,18.0167,18.0439,253100.0
2011-10-24 15:00:00,26.53,26.62,26.53,26.59,449900.0,18.0439,18.1051,18.0439,18.0847,449900.0
2011-10-24 15:05:00,26.58,26.6,26.54,26.55,382100.0,18.0779,18.0915,18.0507,18.0575,382100.0
2011-10-24 15:10:00,26.55,26.55,26.46,26.47,521200.0,18.0575,18.0575,17.9963,18.0031,521200.0
2011-10-24 15:15:00,26.47,26.5,26.42,26.48,425200.0,18.0031,18.0235,17.9691,18.0099,425200.0
2011-10-24 15:20:00,26.48,26.49,26.4,26.4,315500.0,18.0099,18.0167,17.9555,17.9555,315500.0
2011-10-24 15:25:00,26.4,26.43,26.28,26.33,608100.0,17.9555,17.9759,17.8739,17.9079,608100.0
2011-10-24 15:30:00,26.33,26.38,26.27,26.31,754200.0,17.9079,17.9419,17.8671,17.8943,754200.0
2011-10-24 15:35:00,26.32,26.46,26.3,26.39,521900.0,17.9011,17.9963,17.8875,17.9487,521900.0
2011-10-24 15:40:00,26.4,26.51,26.38,26.48,548100.0,17.9555,18.0303,17.9419,18.0099,548100.0
2011-10-24 15:45:00,26.48,26.5,26.42,26.44,901600.0,18.0099,18.0235,17.9691,17.9827,901600.0
2011-10-24 15:50:00,26.43,26.52,26.41,26.5,935800.0,17.9759,18.0371,17.9623,18.0235,935800.0
2011-10-24 15:55:00,26.49,26.57,26.45,26.53,2120900.0,18.0167,18.0711,17.9895,18.0439,2120900.0
2011-10-25 09:30:00,26.2,26.2,25.91,25.91,852400.0,17.8195,17.8195,17.6222,17.6222,852400.0
2011-10-25 09:35:00,25.91,26.0,25.68,25.95,1496100.0,17.6222,17.6834,17.4658,17.6494,1496100.0
2011-10-25 09:40:00,25.94,26.03,25.9,25.96,946700.0,17.6426,17.7038,17.6154,17.6562,946700.0
2011-10-25 09:45:00,25.95,26.09,25.88,26.03,932400.0,17.6494,17.7446,17.6018,17.7038,932400.0
2011-10-25 09:50:00,26.03,26.08,26.0,26.04,617300.0,17.7038,17.7378,17.6834,17.7106,617300.0
2011-10-25 09:55:00,26.04,26.11,25.95,26.01,477200.0,17.7106,17.7582,17.6494,17.6902,477200.0
2011-10-25 10:00:00,25.98,26.01,25.81,25.88,1113600.0,17.6698,17.6902,17.5542,17.6018,1113600.0
2011-10-25 10:05:00,25.88,25.99,25.86,25.97,626500.0,17.6018,17.6766,17.5882,17.663,626500.0
2011-10-25 10:10:00,25.97,26.0,25.93,25.95,304600.0,17.663,17.6834,17.6358,17.6494,304600.0
2011-10-25 10:15:00,25.94,26.0,25.91,26.0,274800.0,17.6426,17.6834,17.6222,17.6834,274800.0
2011-10-25 10:20:00,26.0,26.07,25.98,26.01,426800.0,17.6834,17.731,17.6698,17.6902,426800.0
2011-10-25 10:25:00,26.0,26.09,26.0,26.06,262200.0,17.6834,17.7446,17.6834,17.7242,262200.0
2011-10-25 10:30:00,26.06,26.08,26.0,26.02,179500.0,17.7242,17.7378,17.6834,17.697,179500.0
2011-10-25 10:35:00,26.02,26.12,25.98,26.11,357700.0,17.697,17.765,17.6698,17.7582,357700.0
2011-10-25 10:40:00,26.11,26.14,26.06,26.14,259600.0,17.7582,17.7786,17.7242,17.7786,259600.0
2011-10-25 10:45:00,26.14,26.15,26.05,26.09,335100.0,17.7786,17.7854,17.7174,17.7446,335100.0
2011-10-25 10:50:00,26.1,26.12,26.0,26.02,420500.0,17.7514,17.765,17.6834,17.697,420500.0
2011-10-25 10:55:00,26.02,26.06,25.97,25.99,368100.0,17.697,17.7242,17.663,17.6766,368100.0
2011-10-25 11:00:00,25.99,26.02,25.91,25.93,271100.0,17.6766,17.697,17.6222,17.6358,271100.0
2011-10-25 11:05:00,25.93,25.97,25.88,25.91,411100.0,17.6358,17.663,17.6018,17.6222,411100.0
2011-10-25 11:10:00,25.92,25.93,25.87,25.92,411200.0,17.629,17.6358,17.595,17.629,411200.0
2011-10-25 11:15:00,25.92,25.94,25.88,25.91,445100.0,17.629,17.6426,17.6018,17.6222,445100.0
2011-10-25 11:20:00,25.9,25.98,25.9,25.97,254900.0,17.6154,17.6698,17.6154,17.663,254900.0
2011-10-25 11:25:00,25.96,26.0,25.92,25.98,313400.0,17.6562,17.6834,17.629,17.6698,313400.0
2011-10-25 11:30:00,25.97,26.0,25.95,25.97,317100.0,17.663,17.6834,17.6494,17.663,317100.0
2011-10-25 11:35:00,25.97,26.01,25.96,25.97,347400.0,17.663,17.6902,17.6562,17.663,347400.0
2011-10-25 11:40:00,25.96,25.98,25.91,25.94,199700.0,17.6562,17.6698,17.6222,17.6426,199700.0
2011-10-25 11:45:00,25.93,25.98,25.91,25.96,176000.0,17.6358,17.6698,17.6222,17.6562,176000.0
2011-10-25 11:50:00,25.96,25.99,25.94,25.99,236100.0,17.6562,17.6766,17.6426,17.6766,236100.0
2011-10-25 11:55:00,25.99,26.01,25.97,26.0,200000.0,17.6766,17.6902,17.663,17.6834,200000.0
2011-10-25 12:00:00,26.01,26.06,25.96,26.06,478800.0,17.6902,17.7242,17.6562,17.7242,478800.0
2011-10-25 12:05:00,26.05,26.13,26.04,26.11,496400.0,17.7174,17.7718,17.7106,17.7582,496400.0
2011-10-25 12:10:00,26.11,26.11,26.06,26.07,88700.0,17.7582,17.7582,17.7242,17.731,88700.0
2011-10-25 12:15:00,26.06,26.11,26.04,26.1,180100.0,17.7242,17.7582,17.7106,17.7514,180100.0
2011-10-25 12:20:00,26.1,26.13,26.08,26.09,111400.0,17.7514,17.7718,17.7378,17.7446,111400.0
2011-10-25 12:25:00,26.08,26.15,26.07,26.11,242900.0,17.7378,17.7854,17.731,17.7582,242900.0
2011-10-25 12:30:00,26.11,26.14,26.08,26.09,172300.0,17.7582,17.7786,17.7378,17.7446,172300.0
2011-10-25 12:35:00,26.09,26.12,26.06,26.07,119100.0,17.7446,17.765,17.7242,17.731,119100.0
2011-10-25 12:40:00,26.06,26.06,25.99,26.03,207000.0,17.7242,17.7242,17.6766,17.7038,207000.0
2011-10-25 12:45:00,26.03,26.03,25.98,26.02,198300.0,17.7038,17.7038,17.6698,17.697,198300.0
2011-10-25 12:50:00,26.02,26.03,25.99,25.99,160100.0,17.697,17.7038,17.6766,17.6766,160100.0
2011-10-25 12:55:00,25.99,26.03,25.98,26.0,89200.0,17.6766,17.7038,17.6698,17.6834,89200.0
2011-10-25 13:00:00,26.0,26.07,25.99,26.04,104900.0,17.6834,17.731,17.6766,17.7106,104900.0
2011-10-25 13:05:00,26.04,26.15,26.03,26.12,252900.0,17.7106,17.7854,17.7038,17.765,252900.0
2011-10-25 13:10:00,26.12,26.14,26.09,26.11,102300.0,17.765,17.7786,17.7446,17.7582,102300.0
2011-10-25 13:15:00,26.11,26.14,26.07,26.12,186900.0,17.7582,17.7786,17.731,17.765,186900.0
2011-10-25 13:20:00,26.12,26.17,26.12,26.14,185000.0,17.765,17.799,17.765,17.7786,185000.0
2011-10-25 13:25:00,26.14,26.14,26.05,26.05,352200.0,17.7786,17.7786,17.7174,17.7174,352200.0
2011-10-25 13:30:00,26.05,26.05,25.97,25.99,344300.0,17.7174,17.7174,17.663,17.6766,344300.0
2011-10-25 13:35:00,25.99,26.03,25.95,25.96,254100.0,17.6766,17.7038,17.6494,17.6562,254100.0
2011-10-25 13:40:00,25.96,26.0,25.95,25.99,282200.0,17.6562,17.6834,17.6494,17.6766,282200.0
2011-10-25 13:45:00,25.99,26.0,25.94,25.96,192000.0,17.6766,17.6834,17.6426,17.6562,192000.0
2011-10-25 13:50:00,25.96,26.04,25.95,25.96,288400.0,17.6562,17.7106,17.6494,17.6562,288400.0
2011-10-25 13:55:00,25.97,26.04,25.96,26.04,150800.0,17.663,17.7106,17.6562,17.7106,150800.0
2011-10-25 14:00:00,26.03,26.04,25.9,25.92,390500.0,17.7038,17.7106,17.6154,17.629,390500.0
2011-10-25 14:05:00,25.91,25.97,25.89,25.97,338200.0,17.6222,17.663,17.6086,17.663,338200.0
2011-10-25 14:10:00,25.96,25.96,25.87,25.88,269300.0,17.6562,17.6562,17.595,17.6018,269300.0
2011-10-25 14:15:00,25.87,25.92,25.87,25.89,248900.0,17.595,17.629,17.595,17.6086,248900.0
2011-10-25 14:20:00,25.89,25.91,25.86,25.9,268400.0,17.6086,17.6222,17.5882,17.6154,268400.0
2011-10-25 14:25:00,25.9,25.93,25.88,25.9,397900.0,17.6154,17.6358,17.6018,17.6154,397900.0
2011-10-25 14:30:00,25.9,25.91,25.81,25.86,437100.0,17.6154,17.6222,17.5542,17.5882,437100.0
2011-10-25 14:35:00,25.85,25.88,25.81,25.84,174400.0,17.5814,17.6018,17.5542,17.5746,174400.0
2011-10-25 14:40:00,25.84,25.95,25.81,25.93,355000.0,17.5746,17.6494,17.5542,17.6358,355000.0
2011-10-25 14:45:00,25.94,25.94,25.87,25.88,211600.0,17.6426,17.6426,17.595,17.6018,211600.0
2011-10-25 14:50:00,25.88,25.91,25.85,25.86,317800.0,17.6018,17.6222,17.5814,17.5882,317800.0
2011-10-25 14:55:00,25.86,25.88,25.82,25.88,380000.0,17.5882,17.6018,17.561,17.6018,380000.0
2011-10-25 15:00:00,25.88,25.96,25.88,25.92,303800.0,17.6018,17.6562,17.6018,17.629,303800.0
2011-10-25 15:05:00,25.91,25.91,25.84,25.85,220500.0,17.6222,17.6222,17.5746,17.5814,220500.0
2011-10-25 15:10:00,25.85,25.86,25.76,25.76,329300.0,17.5814,17.5882,17.5202,17.5202,329300.0
2011-10-25 15:15:00,25.77,25.81,25.75,25.75,461000.0,17.527,17.5542,17.5134,17.5134,461000.0
2011-10-25 15:20:00,25.75,25.78,25.7,25.71,383000.0,17.5134,17.5338,17.4794,17.4862,383000.0
2011-10-25 15:25:00,25.72,25.75,25.7,25.75,486300.0,17.493,17.5134,17.4794,17.5134,486300.0
2011-10-25 15:30:00,25.75,25.83,25.74,25.8,701200.0,17.5134,17.5678,17.5066,17.5474,701200.0
2011-10-25 15:35:00,25.81,25.81,25.7,25.73,537500.0,17.5542,17.5542,17.4794,17.4998,537500.0
2011-10-25 15:40:00,25.73,25.76,25.7,25.7,699000.0,17.4998,17.5202,17.4794,17.4794,699000.0
2011-10-25 15:45:00,25.7,25.72,25.56,25.61,1636400.0,17.4794,17.493,17.3842,17.4182,1636400.0
2011-10-25 15:50:00,25.62,25.63,25.48,25.49,2086600.0,17.425,17.4318,17.3298,17.3366,2086600.0
2011-10-25 15:55:00,25.49,25.59,25.42,25.58,3671600.0,17.3366,17.4046,17.2889,17.3978,3671600.0
2011-10-26 09:30:00,26.04,26.09,25.9,25.98,610900.0,17.7106,17.7446,17.6154,17.6698,610900.0
2011-10-26 09:35:00,25.98,26.0,25.84,25.86,632200.0,17.6698,17.6834,17.5746,17.5882,632200.0
2011-10-26 09:40:00,25.86,25.92,25.7,25.74,756600.0,17.5882,17.629,17.4794,17.5066,756600.0
2011-10-26 09:45:00,25.74,25.79,25.67,25.73,572700.0,17.5066,17.5406,17.459,17.4998,572700.0
2011-10-26 09:50:00,25.73,25.82,25.72,25.8,500400.0,17.4998,17.561,17.493,17.5474,500400.0
2011-10-26 09:55:00,25.81,25.88,25.76,25.82,576600.0,17.5542,17.6018,17.5202,17.561,576600.0
2011-10-26 10:00:00,25.83,25.86,25.69,25.69,830300.0,17.5678,17.5882,17.4726,17.4726,830300.0
2011-10-26 10:05:00,25.7,25.7,25.54,25.58,867800.0,17.4794,17.4794,17.3706,17.3978,867800.0
2011-10-26 10:10:00,25.58,25.59,25.46,25.53,710500.0,17.3978,17.4046,17.3162,17.3638,710500.0
2011-10-26 10:15:00,25.53,25.56,25.48,25.5,819300.0,17.3638,17.3842,17.3298,17.3434,819300.0
2011-10-26 10:20:00,25.5,25.59,25.47,25.57,687300.0,17.3434,17.4046,17.323,17.391,687300.0
2011-10-26 10:25:00,25.57,25.7,25.55,25.7,370700.0,17.391,17.4794,17.3774,17.4794,370700.0
2011-10-26 10:30:00,25.69,25.69,25.55,25.61,451800.0,17.4726,17.4726,17.3774,17.4182,451800.0
2011-10-26 10:35:00,25.6,25.69,25.58,25.63,749900.0,17.4114,17.4726,17.3978,17.4318,749900.0
2011-10-26 10:40:00,25.64,25.66,25.56,25.57,433300.0,17.4386,17.4522,17.3842,17.391,433300.0
2011-10-26 10:45:00,25.57,25.58,25.41,25.41,385200.0,17.391,17.3978,17.2821,17.2821,385200.0
2011-10-26 10:50:00,25.41,25.56,25.4,25.54,405900.0,17.2821,17.3842,17.2753,17.3706,405900.0
2011-10-26 10:55:00,25.53,25.54,25.45,25.46,786100.0,17.3638,17.3706,17.3094,17.3162,786100.0
2011-10-26 11:00:00,25.45,25.55,25.45,25.49,535200.0,17.3094,17.3774,17.3094,17.3366,535200.0
2011-10-26 11:05:00,25.5,25.57,25.48,25.5,275700.0,17.3434,17.391,17.3298,17.3434,275700.0
2011-10-26 11:10:00,25.5,25.59,25.48,25.58,270400.0,17.3434,17.4046,17.3298,17.3978,270400.0
2011-10-26 11:15:00,25.57,25.62,25.55,25.55,399400.0,17.391,17.425,17.3774,17.3774,399400.0
2011-10-26 11:20:00,25.56,25.59,25.5,25.51,391900.0,17.3842,17.4046,17.3434,17.3502,391900.0
2011-10-26 11:25:00,25.52,25.62,25.51,25.59,416300.0,17.357,17.425,17.3502,17.4046,416300.0
2011-10-26 11:30:00,25.58,25.67,25.58,25.6,285600.0,17.3978,17.459,17.3978,17.4114,285600.0
2011-10-26 11:35:00,25.6,25.62,25.55,25.56,228800.0,17.4114,17.425,17.3774,17.3842,228800.0
2011-10-26 11:40:00,25.57,25.65,25.54,25.61,611400.0,17.391,17.4454,17.3706,17.4182,611400.0
2011-10-26 11:45:00,25.61,25.63,25.56,25.57,258500.0,17.4182,17.4318,17.3842,17.391,258500.0
2011-10-26 11:50:00,25.56,25.62,25.56,25.59,144000.0,17.3842,17.425,17.3842,17.4046,144000.0
2011-10-26 11:55:00,25.59,25.6,25.51,25.51,127900.0,17.4046,17.4114,17.3502,17.3502,127900.0
2011-10-26 12:00:00,25.51,25.61,25.5,25.58,327200.0,17.3502,17.4182,17.3434,17.3978,327200.0
2011-10-26 12:05:00,25.58,25.62,25.58,25.59,298800.0,17.3978,17.425,17.3978,17.4046,298800.0
2011-10-26 12:10:00,25.6,25.6,25.51,25.54,235400.0,17.4114,17.4114,17.3502,17.3706,235400.0
2011-10-26 12:15:00,25.54,25.55,25.49,25.5,291500.0,17.3706,17.3774,17.3366,17.3434,291500.0
2011-10-26 12:20:00,25.5,25.52,25.41,25.43,295200.0,17.3434,17.357,17.2821,17.2957,295200.0
2011-10-26 12:25:00,25.43,25.46,25.41,25.44,221500.0,17.2957,17.3162,17.2821,17.3026,221500.0
2011-10-26 12:30:00,25.44,25.49,25.42,25.49,181600.0,17.3026,17.3366,17.2889,17.3366,181600.0
2011-10-26 12:35:00,25.49,25.52,25.48,25.48,378700.0,17.3366,17.357,17.3298,17.3298,378700.0
2011-10-26 12:40:00,25.49,25.51,25.44,25.46,204500.0,17.3366,17.3502,17.3026,17.3162,204500.0
2011-10-26 12:45:00,25.47,25.5,25.46,25.5,234900.0,17.323,17.3434,17.3162,17.3434,234900.0
2011-10-26 12:50:00,25.5,25.5,25.46,25.49,187100.0,17.3434,17.3434,17.3162,17.3366,187100.0
2011-10-26 12:55:00,25.49,25.5,25.44,25.49,209600.0,17.3366,17.3434,17.3026,17.3366,209600.0
2011-10-26 13:00:00,25.48,25.5,25.44,25.45,198700.0,17.3298,17.3434,17.3026,17.3094,198700.0
2011-10-26 13:05:00,25.45,25.46,25.38,25.4,300100.0,17.3094,17.3162,17.2617,17.2753,300100.0
2011-10-26 13:10:00,25.39,25.44,25.38,25.42,191000.0,17.2685,17.3026,17.2617,17.2889,191000.0
2011-10-26 13:15:00,25.42,25.49,25.42,25.48,449800.0,17.2889,17.3366,17.2889,17.3298,449800.0
2011-10-26 13:20:00,25.48,25.5,25.42,25.44,454200.0,17.3298,17.3434,17.2889,17.3026,454200.0
2011-10-26 13:25:00,25.45,25.5,25.43,25.5,357100.0,17.3094,17.3434,17.2957,17.3434,357100.0
2011-10-26 13:30:00,25.5,25.63,25.49,25.61,776500.0,17.3434,17.4318,17.3366,17.4182,776500.0
2011-10-26 13:35:00,25.61,25.66,25.57,25.66,1092100.0,17.4182,17.4522,17.391,17.4522,1092100.0
2011-10-26 13:40:00,25.66,25.7,25.59,25.62,491900.0,17.4522,17.4794,17.4046,17.425,491900.0
2011-10-26 13:45:00,25.61,25.68,25.6,25.63,597900.0,17.4182,17.4658,17.4114,17.4318,597900.0
2011-10-26 13:50:00,25.63,25.73,25.58,25.66,1009600.0,17.4318,17.4998,17.3978,17.4522,1009600.0
2011-10-26 13:55:00,25.67,25.75,25.64,25.7,855700.0,17.459,17.5134,17.4386,17.4794,855700.0
2011-10-26 14:00:00,25.7,25.75,25.67,25.7,1193100.0,17.4794,17.5134,17.459,17.4794,1193100.0
2011-10-26 14:05:00,25.7,25.73,25.63,25.7,601700.0,17.4794,17.4998,17.4318,17.4794,601700.0
2011-10-26 14:10:00,25.7,25.72,25.66,25.68,533300.0,17.4794,17.493,17.4522,17.4658,533300.0
2011-10-26 14:15:00,25.69,25.71,25.65,25.67,243300.0,17.4726,17.4862,17.4454,17.459,243300.0
2011-10-26 14:20:00,25.67,25.7,25.64,25.68,342900.0,17.459,17.4794,17.4386,17.4658,342900.0
2011-10-26 14:25:00,25.68,25.71,25.67,25.69,274800.0,17.4658,17.4862,17.459,17.4726,274800.0
2011-10-26 14:30:00,25.7,25.77,25.68,25.77,695200.0,17.4794,17.527,17.4658,17.527,695200.0
2011-10-26 14:35:00,25.77,25.86,25.75,25.85,353200.0,17.527,17.5882,17.5134,17.5814,353200.0
2011-10-26 14:40:00,25.85,25.85,25.77,25.82,393800.0,17.5814,17.5814,17.527,17.561,393800.0
2011-10-26 14:45:00,25.82,25.83,25.75,25.79,421700.0,17.561,17.5678,17.5134,17.5406,421700.0
2011-10-26 14:50:00,25.8,25.8,25.69,25.72,288800.0,17.5474,17.5474,17.4726,17.493,288800.0
2011-10-26 14:55:00,25.72,25.74,25.68,25.69,403600.0,17.493,17.5066,17.4658,17.4726,403600.0
2011-10-26 15:00:00,25.7,25.75,25.7,25.7,473700.0,17.4794,17.5134,17.4794,17.4794,473700.0
2011-10-26 15:05:00,25.73,25.73,25.65,25.66,557100.0,17.4998,17.4998,17.4454,17.4522,557100.0
2011-10-26 15:10:00,25.67,25.75,25.63,25.75,567500.0,17.459,17.5134,17.4318,17.5134,567500.0
2011-10-26 15:15:00,25.74,25.81,25.74,25.75,399200.0,17.5066,17.5542,17.5066,17.5134,399200.0
2011-10-26 15:20:00,25.75,25.82,25.74,25.74,428000.0,17.5134,17.561,17.5066,17.5066,428000.0
2011-10-26 15:25:00,25.75,25.83,25.74,25.8,678000.0,17.5134,17.5678,17.5066,17.5474,678000.0
2011-10-26 15:30:00,25.8,25.93,25.76,25.92,834800.0,17.5474,17.6358,17.5202,17.629,834800.0
2011-10-26 15:35:00,25.92,25.96,25.82,25.84,804000.0,17.629,17.6562,17.561,17.5746,804000.0
2011-10-26 15:40:00,25.85,25.92,25.79,25.87,955100.0,17.5814,17.629,17.5406,17.595,955100.0
2011-10-26 15:45:00,25.88,25.9,25.77,25.82,788900.0,17.6018,17.6154,17.527,17.561,788900.0
2011-10-26 15:50:00,25.83,25.89,25.78,25.84,1216500.0,17.5678,17.6086,17.5338,17.5746,1216500.0
2011-10-26 15:55:00,25.84,25.84,25.72,25.78,3837900.0,17.5746,17.5746,17.493,17.5338,3837900.0
2011-10-27 09:30:00,26.96,27.11,26.93,27.06,1964300.0,18.3364,18.4384,18.3159,18.4044,1964300.0
2011-10-27 09:35:00,27.06,27.12,26.83,26.92,1618900.0,18.4044,18.4452,18.2479,18.3091,1618900.0
2011-10-27 09:40:00,26.92,26.97,26.72,26.72,1273000.0,18.3091,18.3432,18.1731,18.1731,1273000.0
2011-10-27 09:45:00,26.72,26.79,26.68,26.75,979400.0,18.1731,18.2207,18.1459,18.1935,979400.0
2011-10-27 09:50:00,26.76,26.89,26.72,26.84,1015600.0,18.2003,18.2887,18.1731,18.2547,1015600.0
2011-10-27 09:55:00,26.84,26.93,26.74,26.76,1191300.0,18.2547,18.3159,18.1867,18.2003,1191300.0
2011-10-27 10:00:00,26.77,26.8,26.65,26.68,1044800.0,18.2071,18.2275,18.1255,18.1459,1044800.0
2011-10-27 10:05:00,26.69,26.71,26.45,26.46,907500.0,18.1527,18.1663,17.9895,17.9963,907500.0
2011-10-27 10:10:00,26.46,26.54,26.43,26.45,768600.0,17.9963,18.0507,17.9759,17.9895,768600.0
2011-10-27 10:15:00,26.46,26.6,26.45,26.59,796900.0,17.9963,18.0915,17.9895,18.0847,796900.0
2011-10-27 10:20:00,26.59,26.62,26.46,26.48,506900.0,18.0847,18.1051,17.9963,18.0099,506900.0
2011-10-27 10:25:00,26.48,26.5,26.34,26.44,591500.0,18.0099,18.0235,17.9147,17.9827,591500.0
2011-10-27 10:30:00,26.44,26.52,26.4,26.51,452200.0,17.9827,18.0371,17.9555,18.0303,452200.0
2011-10-27 10:35:00,26.52,26.53,26.42,26.45,607900.0,18.0371,18.0439,17.9691,17.9895,607900.0
2011-10-27 10:40:00,26.46,26.54,26.45,26.5,555300.0,17.9963,18.0507,17.9895,18.0235,555300.0
2011-10-27 10:45:00,26.5,26.58,26.47,26.55,739600.0,18.0235,18.0779,18.0031,18.0575,739600.0
2011-10-27 10:50:00,26.54,26.57,26.51,26.55,456700.0,18.0507,18.0711,18.0303,18.0575,456700.0
2011-10-27 10:55:00,26.56,26.56,26.44,26.5,518200.0,18.0643,18.0643,17.9827,18.0235,518200.0
2011-10-27 11:00:00,26.5,26.57,26.44,26.55,526100.0,18.0235,18.0711,17.9827,18.0575,526100.0
2011-10-27 11:05:00,26.55,26.6,26.51,26.52,468700.0,18.0575,18.0915,18.0303,18.0371,468700.0
2011-10-27 11:10:00,26.52,26.64,26.52,26.6,398000.0,18.0371,18.1187,18.0371,18.0915,398000.0
2011-10-27 11:15:00,26.6,26.67,26.58,26.63,323700.0,18.0915,18.1391,18.0779,18.1119,323700.0
2011-10-27 11:20:00,26.63,26.64,26.58,26.58,214000.0,18.1119,18.1187,18.0779,18.0779,214000.0
2011-10-27 11:25:00,26.59,26.67,26.58,26.66,172300.0,18.0847,18.1391,18.0779,18.1323,172300.0
2011-10-27 11:30:00,26.67,26.7,26.61,26.7,339500.0,18.1391,18.1595,18.0983,18.1595,339500.0
2011-10-27 11:35:00,26.7,26.78,26.67,26.73,247300.0,18.1595,18.2139,18.1391,18.1799,247300.0
2011-10-27 11:40:00,26.74,26.77,26.66,26.67,377200.0,18.1867,18.2071,18.1323,18.1391,377200.0
2011-10-27 11:45:00,26.67,26.74,26.66,26.73,323000.0,18.1391,18.1867,18.1323,18.1799,323000.0
2011-10-27 11:50:00,26.72,26.75,26.7,26.73,284300.0,18.1731,18.1935,18.1595,18.1799,284300.0
2011-10-27 11:55:00,26.73,26.81,26.7,26.8,353400.0,18.1799,18.2343,18.1595,18.2275,353400.0
2011-10-27 12:00:00,26.81,26.91,26.8,26.89,800400.0,18.2343,18.3023,18.2275,18.2887,800400.0
2011-10-27 12:05:00,26.88,26.95,26.87,26.87,516000.0,18.2819,18.3295,18.2751,18.2751,516000.0
2011-10-27 12:10:00,26.87,26.92,26.87,26.91,270100.0,18.2751,18.3091,18.2751,18.3023,270100.0
2011-10-27 12:15:00,26.91,26.97,26.9,26.97,317400.0,18.3023,18.3432,18.2955,18.3432,317400.0
2011-10-27 12:20:00,26.96,26.97,26.83,26.85,461300.0,18.3364,18.3432,18.2479,18.2615,461300.0
2011-10-27 12:25:00,26.85,26.86,26.81,26.82,441900.0,18.2615,18.2683,18.2343,18.2411,441900.0
2011-10-27 12:30:00,26.82,26.87,26.82,26.85,361000.0,18.2411,18.2751,18.2411,18.2615,361000.0
2011-10-27 12:35:00,26.85,26.86,26.76,26.79,253900.0,18.2615,18.2683,18.2003,18.2207,253900.0
2011-10-27 12:40:00,26.8,26.85,26.76,26.84,184800.0,18.2275,18.2615,18.2003,18.2547,184800.0
2011-10-27 12:45:00,26.84,26.86,26.8,26.85,398000.0,18.2547,18.2683,18.2275,18.2615,398000.0
2011-10-27 12:50:00,26.85,26.86,26.77,26.77,303500.0,18.2615,18.2683,18.2071,18.2071,303500.0
2011-10-27 12:55:00,26.77,26.82,26.77,26.81,252000.0,18.2071,18.2411,18.2071,18.2343,252000.0
2011-10-27 13:00:00,26.81,26.89,26.81,26.85,297500.0,18.2343,18.2887,18.2343,18.2615,297500.0
2011-10-27 13:05:00,26.86,26.91,26.83,26.87,224400.0,18.2683,18.3023,18.2479,18.2751,224400.0
2011-10-27 13:10:00,26.87,26.98,26.87,26.96,530600.0,18.2751,18.35,18.2751,18.3364,530600.0
2011-10-27 13:15:00,26.96,26.97,26.89,26.93,352500.0,18.3364,18.3432,18.2887,18.3159,352500.0
2011-10-27 13:20:00,26.93,26.95,26.87,26.87,560100.0,18.3159,18.3295,18.2751,18.2751,560100.0
2011-10-27 13:25:00,26.87,26.9,26.85,26.89,246500.0,18.2751,18.2955,18.2615,18.2887,246500.0
2011-10-27 13:30:00,26.89,26.89,26.85,26.86,186000.0,18.2887,18.2887,18.2615,18.2683,186000.0
2011-10-27 13:35:00,26.86,26.89,26.86,26.88,194800.0,18.2683,18.2887,18.2683,18.2819,194800.0
2011-10-27 13:40:00,26.89,26.92,26.85,26.89,378600.0,18.2887,18.3091,18.2615,18.2887,378600.0
2011-10-27 13:45:00,26.89,26.93,26.88,26.92,195500.0,18.2887,18.3159,18.2819,18.3091,195500.0
2011-10-27 13:50:00,26.93,26.99,26.92,26.98,593200.0,18.3159,18.3568,18.3091,18.35,593200.0
2011-10-27 13:55:00,26.98,27.04,26.97,26.99,906800.0,18.35,18.3908,18.3432,18.3568,906800.0
2011-10-27 14:00:00,26.99,27.18,26.98,27.16,1791300.0,18.3568,18.486,18.35,18.4724,1791300.0
2011-10-27 14:05:00,27.15,27.16,27.0,27.04,642500.0,18.4656,18.4724,18.3636,18.3908,642500.0
2011-10-27 14:10:00,27.03,27.11,26.96,27.1,791500.0,18.384,18.4384,18.3364,18.4316,791500.0
2011-10-27 14:15:00,27.11,27.13,27.0,27.02,469400.0,18.4384,18.452,18.3636,18.3772,469400.0
2011-10-27 14:20:00,27.03,27.09,27.02,27.09,304000.0,18.384,18.4248,18.3772,18.4248,304000.0
2011-10-27 14:25:00,27.09,27.16,27.06,27.16,522000.0,18.4248,18.4724,18.4044,18.4724,522000.0
2011-10-27 14:30:00,27.16,27.18,27.12,27.17,507600.0,18.4724,18.486,18.4452,18.4792,507600.0
2011-10-27 14:35:00,27.18,27.25,27.16,27.24,632400.0,18.486,18.5336,18.4724,18.5268,632400.0
2011-10-27 14:40:00,27.23,27.26,27.16,27.24,470500.0,18.52,18.5404,18.4724,18.5268,470500.0
2011-10-27 14:45:00,27.23,27.28,27.21,27.21,561700.0,18.52,18.554,18.5064,18.5064,561700.0
2011-10-27 14:50:00,27.21,27.24,27.19,27.21,394300.0,18.5064,18.5268,18.4928,18.5064,394300.0
2011-10-27 14:55:00,27.21,27.3,27.2,27.24,501000.0,18.5064,18.5676,18.4996,18.5268,501000.0
2011-10-27 15:00:00,27.23,27.3,27.21,27.28,470200.0,18.52,18.5676,18.5064,18.554,470200.0
2011-10-27 15:05:00,27.27,27.33,27.24,27.29,605400.0,18.5472,18.588,18.5268,18.5608,605400.0
2011-10-27 15:10:00,27.29,27.34,27.29,27.33,540500.0,18.5608,18.5948,18.5608,18.588,540500.0
2011-10-27 15:15:00,27.33,27.44,27.3,27.41,796800.0,18.588,18.6628,18.5676,18.6424,796800.0
2011-10-27 15:20:00,27.42,27.49,27.39,27.44,1096800.0,18.6492,18.6968,18.6288,18.6628,1096800.0
2011-10-27 15:25:00,27.45,27.5,27.39,27.39,751700.0,18.6696,18.7036,18.6288,18.6288,751700.0
2011-10-27 15:30:00,27.39,27.45,27.26,27.27,1453700.0,18.6288,18.6696,18.5404,18.5472,1453700.0
2011-10-27 15:35:00,27.28,27.31,27.11,27.25,2138100.0,18.554,18.5744,18.4384,18.5336,2138100.0
2011-10-27 15:40:00,27.25,27.26,27.2,27.25,1827500.0,18.5336,18.5404,18.4996,18.5336,1827500.0
2011-10-27 15:45:00,27.25,27.25,26.94,26.99,2130400.0,18.5336,18.5336,18.3227,18.3568,2130400.0
2011-10-27 15:50:00,26.99,27.03,26.86,26.86,3061600.0,18.3568,18.384,18.2683,18.2683,3061600.0
2011-10-27 15:55:00,26.87,27.16,26.8,27.1,4563100.0,18.2751,18.4724,18.2275,18.4316,4563100.0
2011-10-28 09:30:00,26.71,26.82,26.51,26.6,1175500.0,18.1663,18.2411,18.0303,18.0915,1175500.0
2011-10-28 09:35:00,26.6,26.64,26.53,26.6,1031400.0,18.0915,18.1187,18.0439,18.0915,1031400.0
2011-10-28 09:40:00,26.6,26.64,26.46,26.63,1236600.0,18.0915,18.1187,17.9963,18.1119,1236600.0
2011-10-28 09:45:00,26.62,26.66,26.5,26.57,612400.0,18.1051,18.1323,18.0235,18.0711,612400.0
2011-10-28 09:50:00,26.57,26.6,26.49,26.6,415500.0,18.0711,18.0915,18.0167,18.0915,415500.0
2011-10-28 09:55:00,26.6,26.62,26.47,26.57,361300.0,18.0915,18.1051,18.0031,18.0711,361300.0
2011-10-28 10:00:00,26.56,26.6,26.5,26.57,306900.0,18.0643,18.0915,18.0235,18.0711,306900.0
2011-10-28 10:05:00,26.57,26.63,26.54,26.61,626000.0,18.0711,18.1119,18.0507,18.0983,626000.0
2011-10-28 10:10:00,26.6,26.65,26.57,26.6,588400.0,18.0915,18.1255,18.0711,18.0915,588400.0
2011-10-28 10:15:00,26.59,26.7,26.56,26.7,601600.0,18.0847,18.1595,18.0643,18.1595,601600.0
2011-10-28 10:20:00,26.69,26.83,26.68,26.8,1043000.0,18.1527,18.2479,18.1459,18.2275,1043000.0
2011-10-28 10:25:00,26.8,26.94,26.8,26.91,501400.0,18.2275,18.3227,18.2275,18.3023,501400.0
2011-10-28 10:30:00,26.91,26.97,26.89,26.95,460400.0,18.3023,18.3432,18.2887,18.3295,460400.0
2011-10-28 10:35:00,26.94,27.08,26.93,27.03,431100.0,18.3227,18.418,18.3159,18.384,431100.0
2011-10-28 10:40:00,27.04,27.05,26.93,27.01,375200.0,18.3908,18.3976,18.3159,18.3704,375200.0
2011-10-28 10:45:00,27.01,27.04,26.9,26.98,412000.0,18.3704,18.3908,18.2955,18.35,412000.0
2011-10-28 10:50:00,26.98,27.09,26.95,27.06,383900.0,18.35,18.4248,18.3295,18.4044,383900.0
2011-10-28 10:55:00,27.07,27.2,27.04,27.17,622500.0,18.4112,18.4996,18.3908,18.4792,622500.0
2011-10-28 11:00:00,27.16,27.18,27.1,27.16,422100.0,18.4724,18.486,18.4316,18.4724,422100.0
2011-10-28 11:05:00,27.16,27.31,27.13,27.31,535100.0,18.4724,18.5744,18.452,18.5744,535100.0
2011-10-28 11:10:00,27.31,27.33,27.26,27.32,630700.0,18.5744,18.588,18.5404,18.5812,630700.0
2011-10-28 11:15:00,27.33,27.35,27.23,27.24,461700.0,18.588,18.6016,18.52,18.5268,461700.0
2011-10-28 11:20:00,27.24,27.26,27.16,27.18,520800.0,18.5268,18.5404,18.4724,18.486,520800.0
2011-10-28 11:25:00,27.18,27.18,27.1,27.16,366000.0,18.486,18.486,18.4316,18.4724,366000.0
2011-10-28 11:30:00,27.16,27.32,27.15,27.3,670900.0,18.4724,18.5812,18.4656,18.5676,670900.0
2011-10-28 11:35:00,27.31,27.36,27.21,27.23,642600.0,18.5744,18.6084,18.5064,18.52,642600.0
2011-10-28 11:40:00,27.23,27.24,27.08,27.09,1167400.0,18.52,18.5268,18.418,18.4248,1167400.0
2011-10-28 11:45:00,27.09,27.11,27.0,27.05,329300.0,18.4248,18.4384,18.3636,18.3976,329300.0
2011-10-28 11:50:00,27.05,27.1,27.04,27.05,247900.0,18.3976,18.4316,18.3908,18.3976,247900.0
2011-10-28 11:55:00,27.05,27.09,26.97,27.0,333800.0,18.3976,18.4248,18.3432,18.3636,333800.0
2011-10-28 12:00:00,27.0,27.08,26.98,27.07,371200.0,18.3636,18.418,18.35,18.4112,371200.0
2011-10-28 12:05:00,27.08,27.11,27.05,27.09,185400.0,18.418,18.4384,18.3976,18.4248,185400.0
2011-10-28 12:10:00,27.09,27.15,27.09,27.15,210800.0,18.4248,18.4656,18.4248,18.4656,210800.0
2011-10-28 12:15:00,27.14,27.14,27.06,27.07,106300.0,18.4588,18.4588,18.4044,18.4112,106300.0
2011-10-28 12:20:00,27.07,27.09,27.05,27.05,112200.0,18.4112,18.4248,18.3976,18.3976,112200.0
2011-10-28 12:25:00,27.05,27.05,26.96,26.99,276600.0,18.3976,18.3976,18.3364,18.3568,276600.0
2011-10-28 12:30:00,26.99,27.05,26.98,27.03,240900.0,18.3568,18.3976,18.35,18.384,240900.0
2011-10-28 12:35:00,27.03,27.11,27.02,27.11,143100.0,18.384,18.4384,18.3772,18.4384,143100.0
2011-10-28 12:40:00,27.11,27.15,27.08,27.08,95200.0,18.4384,18.4656,18.418,18.418,95200.0
2011-10-28 12:45:00,27.09,27.15,27.06,27.15,145600.0,18.4248,18.4656,18.4044,18.4656,145600.0
2011-10-28 12:50:00,27.15,27.16,27.06,27.08,128500.0,18.4656,18.4724,18.4044,18.418,128500.0
2011-10-28 12:55:00,27.08,27.15,27.06,27.13,304900.0,18.418,18.4656,18.4044,18.452,304900.0
2011-10-28 13:00:00,27.12,27.16,27.11,27.12,275000.0,18.4452,18.4724,18.4384,18.4452,275000.0
2011-10-28 13:05:00,27.13,27.13,27.07,27.07,230700.0,18.452,18.452,18.4112,18.4112,230700.0
2011-10-28 13:10:00,27.07,27.08,27.03,27.06,167600.0,18.4112,18.418,18.384,18.4044,167600.0
2011-10-28 13:15:00,27.05,27.12,27.04,27.08,104400.0,18.3976,18.4452,18.3908,18.418,104400.0
2011-10-28 13:20:00,27.08,27.14,27.07,27.12,144000.0,18.418,18.4588,18.4112,18.4452,144000.0
2011-10-28 13:25:00,27.12,27.15,27.07,27.07,404700.0,18.4452,18.4656,18.4112,18.4112,404700.0
2011-10-28 13:30:00,27.07,27.09,27.05,27.07,166800.0,18.4112,18.4248,18.3976,18.4112,166800.0
2011-10-28 13:35:00,27.06,27.09,27.02,27.04,173000.0,18.4044,18.4248,18.3772,18.3908,173000.0
2011-10-28 13:40:00,27.04,27.04,26.99,27.02,253600.0,18.3908,18.3908,18.3568,18.3772,253600.0
2011-10-28 13:45:00,27.03,27.04,26.97,26.98,305100.0,18.384,18.3908,18.3432,18.35,305100.0
2011-10-28 13:50:00,26.97,27.02,26.95,26.98,196300.0,18.3432,18.3772,18.3295,18.35,196300.0
2011-10-28 13:55:00,26.97,27.01,26.93,26.98,220900.0,18.3432,18.3704,18.3159,18.35,220900.0
2011-10-28 14:00:00,26.98,27.02,26.96,26.99,178900.0,18.35,18.3772,18.3364,18.3568,178900.0
2011-10-28 14:05:00,26.99,26.99,26.89,26.99,244700.0,18.3568,18.3568,18.2887,18.3568,244700.0
2011-10-28 14:10:00,26.99,27.0,26.93,26.98,180100.0,18.3568,18.3636,18.3159,18.35,180100.0
2011-10-28 14:15:00,26.98,26.98,26.9,26.92,223600.0,18.35,18.35,18.2955,18.3091,223600.0
2011-10-28 14:20:00,26.93,26.94,26.88,26.89,339900.0,18.3159,18.3227,18.2819,18.2887,339900.0
2011-10-28 14:25:00,26.9,26.93,26.89,26.92,127200.0,18.2955,18.3159,18.2887,18.3091,127200.0
2011-10-28 14:30:00,26.92,26.99,26.91,26.99,142200.0,18.3091,18.3568,18.3023,18.3568,142200.0
2011-10-28 14:35:00,26.98,27.0,26.92,26.93,112200.0,18.35,18.3636,18.3091,18.3159,112200.0
2011-10-28 14:40:00,26.93,27.0,26.93,26.99,150900.0,18.3159,18.3636,18.3159,18.3568,150900.0
2011-10-28 14:45:00,26.99,27.0,26.95,26.97,111700.0,18.3568,18.3636,18.3295,18.3432,111700.0
2011-10-28 14:50:00,26.96,27.01,26.94,26.97,206800.0,18.3364,18.3704,18.3227,18.3432,206800.0
2011-10-28 14:55:00,26.97,26.97,26.89,26.96,265800.0,18.3432,18.3432,18.2887,18.3364,265800.0
2011-10-28 15:00:00,26.96,27.1,26.95,27.07,394600.0,18.3364,18.4316,18.3295,18.4112,394600.0
2011-10-28 15:05:00,27.05,27.12,27.03,27.05,354900.0,18.3976,18.4452,18.384,18.3976,354900.0
2011-10-28 15:10:00,27.04,27.05,27.0,27.02,194900.0,18.3908,18.3976,18.3636,18.3772,194900.0
2011-10-28 15:15:00,27.02,27.03,26.92,26.93,405500.0,18.3772,18.384,18.3091,18.3159,405500.0
2011-10-28 15:20:00,26.94,27.01,26.93,27.0,161600.0,18.3227,18.3704,18.3159,18.3636,161600.0
2011-10-28 15:25:00,27.01,27.05,26.99,27.01,181000.0,18.3704,18.3976,18.3568,18.3704,181000.0
2011-10-28 15:30:00,27.01,27.02,26.93,26.97,431800.0,18.3704,18.3772,18.3159,18.3432,431800.0
2011-10-28 15:35:00,26.98,27.02,26.91,27.01,410000.0,18.35,18.3772,18.3023,18.3704,410000.0
2011-10-28 15:40:00,27.02,27.06,26.97,27.03,458700.0,18.3772,18.4044,18.3432,18.384,458700.0
2011-10-28 15:45:00,27.03,27.08,26.98,27.08,617900.0,18.384,18.418,18.35,18.418,617900.0
2011-10-28 15:50:00,27.08,27.14,27.03,27.13,735300.0,18.418,18.4588,18.384,18.452,735300.0
2011-10-28 15:55:00,27.12,27.15,27.04,27.06,1577900.0,18.4452,18.4656,18.3908,18.4044,1577900.0
2011-10-31 09:30:00,26.33,26.58,26.33,26.54,980700.0,17.9079,18.0779,17.9079,18.0507,980700.0
2011-10-31 09:35:00,26.54,26.66,26.46,26.66,724600.0,18.0507,18.1323,17.9963,18.1323,724600.0
2011-10-31 09:40:00,26.66,26.66,26.5,26.53,427900.0,18.1323,18.1323,18.0235,18.0439,427900.0
2011-10-31 09:45:00,26.52,26.64,26.52,26.59,401600.0,18.0371,18.1187,18.0371,18.0847,401600.0
2011-10-31 09:50:00,26.59,26.64,26.54,26.57,327900.0,18.0847,18.1187,18.0507,18.0711,327900.0
2011-10-31 09:55:00,26.57,26.59,26.52,26.55,319700.0,18.0711,18.0847,18.0371,18.0575,319700.0
2011-10-31 10:00:00,26.53,26.56,26.48,26.5,363500.0,18.0439,18.0643,18.0099,18.0235,363500.0
2011-10-31 10:05:00,26.51,26.56,26.49,26.51,375600.0,18.0303,18.0643,18.0167,18.0303,375600.0
2011-10-31 10:10:00,26.5,26.58,26.49,26.56,476900.0,18.0235,18.0779,18.0167,18.0643,476900.0
2011-10-31 10:15:00,26.55,26.57,26.48,26.5,551400.0,18.0575,18.0711,18.0099,18.0235,551400.0
2011-10-31 10:20:00,26.5,26.54,26.43,26.45,345800.0,18.0235,18.0507,17.9759,17.9895,345800.0
2011-10-31 10:25:00,26.44,26.53,26.42,26.46,387000.0,17.9827,18.0439,17.9691,17.9963,387000.0
2011-10-31 10:30:00,26.46,26.55,26.46,26.52,292100.0,17.9963,18.0575,17.9963,18.0371,292100.0
2011-10-31 10:35:00,26.53,26.53,26.44,26.49,280900.0,18.0439,18.0439,17.9827,18.0167,280900.0
2011-10-31 10:40:00,26.49,26.52,26.44,26.46,390600.0,18.0167,18.0371,17.9827,17.9963,390600.0
2011-10-31 10:45:00,26.47,26.5,26.42,26.45,514600.0,18.0031,18.0235,17.9691,17.9895,514600.0
2011-10-31 10:50:00,26.45,26.49,26.44,26.45,284200.0,17.9895,18.0167,17.9827,17.9895,284200.0
2011-10-31 10:55:00,26.45,26.51,26.42,26.44,432700.0,17.9895,18.0303,17.9691,17.9827,432700.0
2011-10-31 11:00:00,26.43,26.49,26.39,26.4,454000.0,17.9759,18.0167,17.9487,17.9555,454000.0
2011-10-31 11:05:00,26.4,26.48,26.38,26.48,373000.0,17.9555,18.0099,17.9419,18.0099,373000.0
2011-10-31 11:10:00,26.48,26.5,26.41,26.41,282100.0,18.0099,18.0235,17.9623,17.9623,282100.0
2011-10-31 11:15:00,26.42,26.44,26.38,26.38,527000.0,17.9691,17.9827,17.9419,17.9419,527000.0
2011-10-31 11:20:00,26.38,26.45,26.37,26.45,366400.0,17.9419,17.9895,17.9351,17.9895,366400.0
2011-10-31 11:25:00,26.46,26.47,26.41,26.46,305300.0,17.9963,18.0031,17.9623,17.9963,305300.0
2011-10-31 11:30:00,26.46,26.49,26.42,26.46,377100.0,17.9963,18.0167,17.9691,17.9963,377100.0
2011-10-31 11:35:00,26.45,26.48,26.45,26.46,210800.0,17.9895,18.0099,17.9895,17.9963,210800.0
2011-10-31 11:40:00,26.47,26.51,26.46,26.5,296100.0,18.0031,18.0303,17.9963,18.0235,296100.0
2011-10-31 11:45:00,26.5,26.51,26.47,26.5,302500.0,18.0235,18.0303,18.0031,18.0235,302500.0
2011-10-31 11:50:00,26.5,26.51,26.48,26.5,354600.0,18.0235,18.0303,18.0099,18.0235,354600.0
2011-10-31 11:55:00,26.5,26.5,26.44,26.46,339000.0,18.0235,18.0235,17.9827,17.9963,339000.0
2011-10-31 12:00:00,26.46,26.48,26.44,26.45,304700.0,17.9963,18.0099,17.9827,17.9895,304700.0
2011-10-31 12:05:00,26.46,26.5,26.43,26.49,241300.0,17.9963,18.0235,17.9759,18.0167,241300.0
2011-10-31 12:10:00,26.49,26.5,26.46,26.46,248800.0,18.0167,18.0235,17.9963,17.9963,248800.0
2011-10-31 12:15:00,26.46,26.46,26.35,26.37,384900.0,17.9963,17.9963,17.9215,17.9351,384900.0
2011-10-31 12:20:00,26.37,26.41,26.35,26.38,220800.0,17.9351,17.9623,17.9215,17.9419,220800.0
2011-10-31 12:25:00,26.38,26.44,26.34,26.34,243500.0,17.9419,17.9827,17.9147,17.9147,243500.0
2011-10-31 12:30:00,26.35,26.41,26.35,26.39,217100.0,17.9215,17.9623,17.9215,17.9487,217100.0
2011-10-31 12:35:00,26.38,26.46,26.37,26.46,242500.0,17.9419,17.9963,17.9351,17.9963,242500.0
2011-10-31 12:40:00,26.46,26.48,26.44,26.48,178300.0,17.9963,18.0099,17.9827,18.0099,178300.0
2011-10-31 12:45:00,26.48,26.5,26.45,26.49,268300.0,18.0099,18.0235,17.9895,18.0167,268300.0
2011-10-31 12:50:00,26.48,26.49,26.46,26.46,147100.0,18.0099,18.0167,17.9963,17.9963,147100.0
2011-10-31 12:55:00,26.46,26.48,26.44,26.48,175900.0,17.9963,18.0099,17.9827,18.0099,175900.0
2011-10-31 13:00:00,26.47,26.52,26.46,26.48,503100.0,18.0031,18.0371,17.9963,18.0099,503100.0
2011-10-31 13:05:00,26.49,26.51,26.47,26.48,163900.0,18.0167,18.0303,18.0031,18.0099,163900.0
2011-10-31 13:10:00,26.48,26.56,26.47,26.54,628700.0,18.0099,18.0643,18.0031,18.0507,628700.0
2011-10-31 13:15:00,26.54,26.55,26.49,26.49,221400.0,18.0507,18.0575,18.0167,18.0167,221400.0
2011-10-31 13:20:00,26.49,26.52,26.46,26.47,378200.0,18.0167,18.0371,17.9963,18.0031,378200.0
2011-10-31 13:25:00,26.47,26.47,26.45,26.45,146500.0,18.0031,18.0031,17.9895,17.9895,146500.0
2011-10-31 13:30:00,26.45,26.47,26.43,26.45,220300.0,17.9895,18.0031,17.9759,17.9895,220300.0
2011-10-31 13:35:00,26.45,26.48,26.43,26.46,296800.0,17.9895,18.0099,17.9759,17.9963,296800.0
2011-10-31 13:40:00,26.46,26.5,26.45,26.5,204800.0,17.9963,18.0235,17.9895,18.0235,204800.0
2011-10-31 13:45:00,26.5,26.54,26.49,26.53,376000.0,18.0235,18.0507,18.0167,18.0439,376000.0
2011-10-31 13:50:00,26.53,26.56,26.5,26.5,235100.0,18.0439,18.0643,18.0235,18.0235,235100.0
2011-10-31 13:55:00,26.5,26.51,26.46,26.49,188300.0,18.0235,18.0303,17.9963,18.0167,188300.0
2011-10-31 14:00:00,26.49,26.5,26.46,26.47,218900.0,18.0167,18.0235,17.9963,18.0031,218900.0
2011-10-31 14:05:00,26.47,26.48,26.41,26.43,245400.0,18.0031,18.0099,17.9623,17.9759,245400.0
2011-10-31 14:10:00,26.43,26.43,26.4,26.42,163000.0,17.9759,17.9759,17.9555,17.9691,163000.0
2011-10-31 14:15:00,26.42,26.44,26.4,26.44,118900.0,17.9691,17.9827,17.9555,17.9827,118900.0
2011-10-31 14:20:00,26.44,26.46,26.41,26.42,171700.0,17.9827,17.9963,17.9623,17.9691,171700.0
2011-10-31 14:25:00,26.41,26.44,26.4,26.43,265300.0,17.9623,17.9827,17.9555,17.9759,265300.0
2011-10-31 14:30:00,26.43,26.43,26.3,26.41,273000.0,17.9759,17.9759,17.8875,17.9623,273000.0
2011-10-31 14:35:00,26.41,26.41,26.32,26.35,368900.0,17.9623,17.9623,17.9011,17.9215,368900.0
2011-10-31 14:40:00,26.36,26.36,26.28,26.3,773900.0,17.9283,17.9283,17.8739,17.8875,773900.0
2011-10-31 14:45:00,26.3,26.31,26.27,26.29,279000.0,17.8875,17.8943,17.8671,17.8807,279000.0
2011-10-31 14:50:00,26.29,26.34,26.29,26.34,300000.0,17.8807,17.9147,17.8807,17.9147,300000.0
2011-10-31 14:55:00,26.34,26.38,26.34,26.36,359100.0,17.9147,17.9419,17.9147,17.9283,359100.0
2011-10-31 15:00:00,26.37,26.37,26.27,26.27,354900.0,17.9351,17.9351,17.8671,17.8671,354900.0
2011-10-31 15:05:00,26.27,26.3,26.19,26.2,436200.0,17.8671,17.8875,17.8126,17.8195,436200.0
2011-10-31 15:10:00,26.19,26.25,26.15,26.15,529200.0,17.8126,17.8535,17.7854,17.7854,529200.0
2011-10-31 15:15:00,26.15,26.2,26.1,26.11,629300.0,17.7854,17.8195,17.7514,17.7582,629300.0
2011-10-31 15:20:00,26.11,26.15,26.1,26.12,526100.0,17.7582,17.7854,17.7514,17.765,526100.0
2011-10-31 15:25:00,26.12,26.12,26.04,26.07,707300.0,17.765,17.765,17.7106,17.731,707300.0
2011-10-31 15:30:00,26.06,26.15,26.04,26.12,627900.0,17.7242,17.7854,17.7106,17.765,627900.0
2011-10-31 15:35:00,26.14,26.18,26.09,26.1,835700.0,17.7786,17.8058,17.7446,17.7514,835700.0
2011-10-31 15:40:00,26.1,26.12,26.03,26.06,996100.0,17.7514,17.765,17.7038,17.7242,996100.0
2011-10-31 15:45:00,26.05,26.13,25.99,26.1,2029700.0,17.7174,17.7718,17.6766,17.7514,2029700.0
2011-10-31 15:50:00,26.09,26.2,26.05,26.16,1579100.0,17.7446,17.8195,17.7174,17.7922,1579100.0
2011-10-31 15:55:00,26.17,26.17,25.9,25.9,4177100.0,17.799,17.799,17.6154,17.6154,4177100.0
2011-11-01 09:30:00,24.78,25.17,24.54,25.17,2026600.0,16.8537,17.1189,16.6904,17.1189,2026600.0
2011-11-01 09:35:00,25.17,25.61,25.15,25.55,1373600.0,17.1189,17.4182,17.1053,17.3774,1373600.0
2011-11-01 09:40:00,25.55,25.59,25.4,25.41,991200.0,17.3774,17.4046,17.2753,17.2821,991200.0
2011-11-01 09:45:00,25.42,25.51,25.35,25.39,797400.0,17.2889,17.3502,17.2413,17.2685,797400.0
2011-11-01 09:50:00,25.39,25.5,25.37,25.43,643100.0,17.2685,17.3434,17.2549,17.2957,643100.0
2011-11-01 09:55:00,25.43,25.5,25.39,25.46,621100.0,17.2957,17.3434,17.2685,17.3162,621100.0
2011-11-01 10:00:00,25.46,25.51,25.26,25.46,954600.0,17.3162,17.3502,17.1801,17.3162,954600.0
2011-11-01 10:05:00,25.46,25.47,25.34,25.42,437600.0,17.3162,17.323,17.2345,17.2889,437600.0
2011-11-01 10:10:00,25.42,25.49,25.36,25.44,429500.0,17.2889,17.3366,17.2481,17.3026,429500.0
2011-11-01 10:15:00,25.44,25.48,25.36,25.43,431300.0,17.3026,17.3298,17.2481,17.2957,431300.0
2011-11-01 10:20:00,25.42,25.43,25.33,25.39,369500.0,17.2889,17.2957,17.2277,17.2685,369500.0
2011-11-01 10:25:00,25.38,25.5,25.38,25.42,524400.0,17.2617,17.3434,17.2617,17.2889,524400.0
2011-11-01 10:30:00,25.43,25.48,25.39,25.46,399600.0,17.2957,17.3298,17.2685,17.3162,399600.0
2011-11-01 10:35:00,25.46,25.5,25.42,25.5,510000.0,17.3162,17.3434,17.2889,17.3434,510000.0
2011-11-01 10:40:00,25.49,25.55,25.39,25.42,366200.0,17.3366,17.3774,17.2685,17.2889,366200.0
2011-11-01 10:45:00,25.42,25.42,25.26,25.28,539000.0,17.2889,17.2889,17.1801,17.1937,539000.0
2011-11-01 10:50:00,25.28,25.37,25.2,25.21,735400.0,17.1937,17.2549,17.1393,17.1461,735400.0
2011-11-01 10:55:00,25.23,25.28,25.06,25.08,828700.0,17.1597,17.1937,17.0441,17.0577,828700.0
2011-11-01 11:00:00,25.09,25.14,25.02,25.03,598400.0,17.0645,17.0985,17.0169,17.0237,598400.0
2011-11-01 11:05:00,25.03,25.16,25.02,25.14,532900.0,17.0237,17.1121,17.0169,17.0985,532900.0
2011-11-01 11:10:00,25.14,25.24,25.14,25.2,337100.0,17.0985,17.1665,17.0985,17.1393,337100.0
2011-11-01 11:15:00,25.2,25.26,25.18,25.23,343800.0,17.1393,17.1801,17.1257,17.1597,343800.0
2011-11-01 11:20:00,25.24,25.25,25.1,25.11,275900.0,17.1665,17.1733,17.0713,17.0781,275900.0
2011-11-01 11:25:00,25.11,25.17,25.09,25.13,397300.0,17.0781,17.1189,17.0645,17.0917,397300.0
2011-11-01 11:30:00,25.13,25.13,24.99,24.99,550800.0,17.0917,17.0917,16.9965,16.9965,550800.0
2011-11-01 11:35:00,24.99,25.1,24.98,25.05,727500.0,16.9965,17.0713,16.9897,17.0373,727500.0
2011-11-01 11:40:00,25.04,25.13,25.0,25.05,619100.0,17.0305,17.0917,17.0033,17.0373,619100.0
2011-11-01 11:45:00,25.06,25.13,24.99,25.06,343100.0,17.0441,17.0917,16.9965,17.0441,343100.0
2011-11-01 11:50:00,25.05,25.09,25.02,25.09,485200.0,17.0373,17.0645,17.0169,17.0645,485200.0
2011-11-01 11:55:00,25.09,25.12,25.04,25.05,204300.0,17.0645,17.0849,17.0305,17.0373,204300.0
2011-11-01 12:00:00,25.04,25.04,24.95,25.02,488500.0,17.0305,17.0305,16.9693,17.0169,488500.0
2011-11-01 12:05:00,25.01,25.17,24.99,25.12,356800.0,17.0101,17.1189,16.9965,17.0849,356800.0
2011-11-01 12:10:00,25.12,25.19,25.1,25.11,191900.0,17.0849,17.1325,17.0713,17.0781,191900.0
2011-11-01 12:15:00,25.11,25.11,25.03,25.03,205700.0,17.0781,17.0781,17.0237,17.0237,205700.0
2011-11-01 12:20:00,25.03,25.09,25.0,25.07,242800.0,17.0237,17.0645,17.0033,17.0509,242800.0
2011-11-01 12:25:00,25.07,25.12,25.03,25.11,325800.0,17.0509,17.0849,17.0237,17.0781,325800.0
2011-11-01 12:30:00,25.1,25.26,25.07,25.22,349300.0,17.0713,17.1801,17.0509,17.1529,349300.0
2011-11-01 12:35:00,25.22,25.26,25.18,25.24,408100.0,17.1529,17.1801,17.1257,17.1665,408100.0
2011-11-01 12:40:00,25.24,25.27,25.13,25.15,273600.0,17.1665,17.1869,17.0917,17.1053,273600.0
2011-11-01 12:45:00,25.16,25.2,25.09,25.12,232700.0,17.1121,17.1393,17.0645,17.0849,232700.0
2011-11-01 12:50:00,25.12,25.12,25.0,25.02,284100.0,17.0849,17.0849,17.0033,17.0169,284100.0
2011-11-01 12:55:00,25.02,25.06,25.0,25.0,213700.0,17.0169,17.0441,17.0033,17.0033,213700.0
2011-11-01 13:00:00,25.01,25.04,24.98,25.01,358200.0,17.0101,17.0305,16.9897,17.0101,358200.0
2011-11-01 13:05:00,25.01,25.08,25.0,25.02,263200.0,17.0101,17.0577,17.0033,17.0169,263200.0
2011-11-01 13:10:00,25.02,25.05,24.99,25.01,209500.0,17.0169,17.0373,16.9965,17.0101,209500.0
2011-11-01 13:15:00,25.01,25.14,25.01,25.12,458400.0,17.0101,17.0985,17.0101,17.0849,458400.0
2011-11-01 13:20:00,25.12,25.12,25.03,25.06,490900.0,17.0849,17.0849,17.0237,17.0441,490900.0
2011-11-01 13:25:00,25.07,25.35,25.03,25.29,607700.0,17.0509,17.2413,17.0237,17.2005,607700.0
2011-11-01 13:30:00,25.29,25.4,25.19,25.23,918800.0,17.2005,17.2753,17.1325,17.1597,918800.0
2011-11-01 13:35:00,25.24,25.31,25.18,25.21,966500.0,17.1665,17.2141,17.1257,17.1461,966500.0
2011-11-01 13:40:00,25.2,25.37,25.2,25.34,218500.0,17.1393,17.2549,17.1393,17.2345,218500.0
2011-11-01 13:45:00,25.34,25.4,25.3,25.34,359500.0,17.2345,17.2753,17.2073,17.2345,359500.0
2011-11-01 13:50:00,25.34,25.4,25.26,25.28,402900.0,17.2345,17.2753,17.1801,17.1937,402900.0
2011-11-01 13:55:00,25.28,25.29,25.11,25.19,449100.0,17.1937,17.2005,17.0781,17.1325,449100.0
2011-11-01 14:00:00,25.18,25.26,25.13,25.19,253300.0,17.1257,17.1801,17.0917,17.1325,253300.0
2011-11-01 14:05:00,25.19,25.31,25.17,25.3,217400.0,17.1325,17.2141,17.1189,17.2073,217400.0
2011-11-01 14:10:00,25.3,25.33,25.23,25.31,215700.0,17.2073,17.2277,17.1597,17.2141,215700.0
2011-11-01 14:15:00,25.31,25.33,25.23,25.28,358800.0,17.2141,17.2277,17.1597,17.1937,358800.0
2011-11-01 14:20:00,25.27,25.41,25.27,25.4,332100.0,17.1869,17.2821,17.1869,17.2753,332100.0
2011-11-01 14:25:00,25.41,25.48,25.37,25.37,388000.0,17.2821,17.3298,17.2549,17.2549,388000.0
2011-11-01 14:30:00,25.37,25.39,25.3,25.33,265200.0,17.2549,17.2685,17.2073,17.2277,265200.0
2011-11-01 14:35:00,25.33,25.35,25.21,25.23,372400.0,17.2277,17.2413,17.1461,17.1597,372400.0
2011-11-01 14:40:00,25.23,25.25,25.19,25.24,358700.0,17.1597,17.1733,17.1325,17.1665,358700.0
2011-11-01 14:45:00,25.24,25.27,25.16,25.16,294100.0,17.1665,17.1869,17.1121,17.1121,294100.0
2011-11-01 14:50:00,25.15,25.23,25.02,25.08,498600.0,17.1053,17.1597,17.0169,17.0577,498600.0
2011-11-01 14:55:00,25.08,25.09,25.02,25.06,440600.0,17.0577,17.0645,17.0169,17.0441,440600.0
2011-11-01 15:00:00,25.05,25.08,24.97,25.01,923200.0,17.0373,17.0577,16.9829,17.0101,923200.0
2011-11-01 15:05:00,25.01,25.04,24.96,25.02,830900.0,17.0101,17.0305,16.9761,17.0169,830900.0
2011-11-01 15:10:00,25.01,25.12,24.99,25.1,362700.0,17.0101,17.0849,16.9965,17.0713,362700.0
2011-11-01 15:15:00,25.11,25.12,24.97,25.03,534000.0,17.0781,17.0849,16.9829,17.0237,534000.0
2011-11-01 15:20:00,25.04,25.07,24.95,25.0,756900.0,17.0305,17.0509,16.9693,17.0033,756900.0
2011-11-01 15:25:00,25.0,25.07,24.99,25.04,461300.0,17.0033,17.0509,16.9965,17.0305,461300.0
2011-11-01 15:30:00,25.04,25.17,25.01,25.05,604400.0,17.0305,17.1189,17.0101,17.0373,604400.0
2011-11-01 15:35:00,25.05,25.16,25.05,25.14,697100.0,17.0373,17.1121,17.0373,17.0985,697100.0
2011-11-01 15:40:00,25.14,25.15,24.93,24.96,1106000.0,17.0985,17.1053,16.9557,16.9761,1106000.0
2011-11-01 15:45:00,24.96,24.98,24.81,24.88,2307700.0,16.9761,16.9897,16.8741,16.9217,2307700.0
2011-11-01 15:50:00,24.88,24.88,24.69,24.77,1951200.0,16.9217,16.9217,16.7925,16.8469,1951200.0
2011-11-01 15:55:00,24.76,24.85,24.65,24.79,4549600.0,16.8401,16.9013,16.7652,16.8605,4549600.0
2011-11-02 09:30:00,25.12,25.35,25.11,25.27,741700.0,17.1658,17.323,17.159,17.2684,741700.0
2011-11-02 09:35:00,25.29,25.29,25.05,25.07,702200.0,17.282,17.282,17.118,17.1317,702200.0
2011-11-02 09:40:00,25.08,25.14,25.01,25.1,786900.0,17.1385,17.1795,17.0907,17.1522,786900.0
2011-11-02 09:45:00,25.1,25.12,24.99,25.01,391000.0,17.1522,17.1658,17.077,17.0907,391000.0
2011-11-02 09:50:00,25.01,25.05,24.95,25.01,591500.0,17.0907,17.118,17.0497,17.0907,591500.0
2011-11-02 09:55:00,25.01,25.04,24.98,25.04,308700.0,17.0907,17.1112,17.0702,17.1112,308700.0
2011-11-02 10:00:00,25.04,25.07,24.99,25.02,282300.0,17.1112,17.1317,17.077,17.0975,282300.0
2011-11-02 10:05:00,25.02,25.05,25.0,25.02,227000.0,17.0975,17.118,17.0838,17.0975,227000.0
2011-11-02 10:10:00,25.03,25.08,25.01,25.07,196000.0,17.1043,17.1385,17.0907,17.1317,196000.0
2011-11-02 10:15:00,25.08,25.09,25.01,25.07,383600.0,17.1385,17.1453,17.0907,17.1317,383600.0
2011-11-02 10:20:00,25.07,25.13,25.05,25.13,195300.0,17.1317,17.1727,17.118,17.1727,195300.0
2011-11-02 10:25:00,25.13,25.15,25.08,25.13,348300.0,17.1727,17.1863,17.1385,17.1727,348300.0
2011-11-02 10:30:00,25.13,25.14,25.03,25.07,441800.0,17.1727,17.1795,17.1043,17.1317,441800.0
2011-11-02 10:35:00,25.07,25.12,25.04,25.08,190000.0,17.1317,17.1658,17.1112,17.1385,190000.0
2011-11-02 10:40:00,25.08,25.15,25.08,25.14,182900.0,17.1385,17.1863,17.1385,17.1795,182900.0
2011-11-02 10:45:00,25.15,25.25,25.12,25.24,552300.0,17.1863,17.2547,17.1658,17.2478,552300.0
2011-11-02 10:50:00,25.24,25.3,25.24,25.28,392500.0,17.2478,17.2889,17.2478,17.2752,392500.0
2011-11-02 10:55:00,25.29,25.36,25.23,25.25,738500.0,17.282,17.3299,17.241,17.2547,738500.0
2011-11-02 11:00:00,25.24,25.26,25.21,25.22,264300.0,17.2478,17.2615,17.2273,17.2342,264300.0
2011-11-02 11:05:00,25.21,25.26,25.19,25.24,412000.0,17.2273,17.2615,17.2137,17.2478,412000.0
2011-11-02 11:10:00,25.24,25.27,25.23,25.25,480400.0,17.2478,17.2684,17.241,17.2547,480400.0
2011-11-02 11:15:00,25.26,25.35,25.26,25.34,526300.0,17.2615,17.323,17.2615,17.3162,526300.0
2011-11-02 11:20:00,25.33,25.38,25.31,25.37,316600.0,17.3094,17.3435,17.2957,17.3367,316600.0
2011-11-02 11:25:00,25.37,25.37,25.28,25.3,288400.0,17.3367,17.3367,17.2752,17.2889,288400.0
2011-11-02 11:30:00,25.3,25.32,25.26,25.32,295000.0,17.2889,17.3025,17.2615,17.3025,295000.0
2011-11-02 11:35:00,25.32,25.33,25.26,25.26,245900.0,17.3025,17.3094,17.2615,17.2615,245900.0
2011-11-02 11:40:00,25.26,25.29,25.24,25.27,133300.0,17.2615,17.282,17.2478,17.2684,133300.0
2011-11-02 11:45:00,25.27,25.33,25.26,25.3,144700.0,17.2684,17.3094,17.2615,17.2889,144700.0
2011-11-02 11:50:00,25.3,25.32,25.27,25.3,172600.0,17.2889,17.3025,17.2684,17.2889,172600.0
2011-11-02 11:55:00,25.31,25.37,25.3,25.33,160100.0,17.2957,17.3367,17.2889,17.3094,160100.0
2011-11-02 12:00:00,25.33,25.34,25.28,25.32,155400.0,17.3094,17.3162,17.2752,17.3025,155400.0
2011-11-02 12:05:00,25.32,25.32,25.23,25.25,146600.0,17.3025,17.3025,17.241,17.2547,146600.0
2011-11-02 12:10:00,25.25,25.3,25.23,25.26,207700.0,17.2547,17.2889,17.241,17.2615,207700.0
2011-11-02 12:15:00,25.26,25.26,25.19,25.21,213100.0,17.2615,17.2615,17.2137,17.2273,213100.0
2011-11-02 12:20:00,25.22,25.25,25.2,25.22,105000.0,17.2342,17.2547,17.2205,17.2342,105000.0
2011-11-02 12:25:00,25.22,25.28,25.22,25.27,183900.0,17.2342,17.2752,17.2342,17.2684,183900.0
2011-11-02 12:30:00,25.27,25.31,25.19,25.19,558900.0,17.2684,17.2957,17.2137,17.2137,558900.0
2011-11-02 12:35:00,25.2,25.28,25.16,25.24,345200.0,17.2205,17.2752,17.1932,17.2478,345200.0
2011-11-02 12:40:00,25.25,25.35,25.25,25.29,427100.0,17.2547,17.323,17.2547,17.282,427100.0
2011-11-02 12:45:00,25.28,25.28,25.18,25.19,262400.0,17.2752,17.2752,17.2068,17.2137,262400.0
2011-11-02 12:50:00,25.19,25.26,25.18,25.23,146700.0,17.2137,17.2615,17.2068,17.241,146700.0
2011-11-02 12:55:00,25.23,25.26,25.15,25.16,272500.0,17.241,17.2615,17.1863,17.1932,272500.0
2011-11-02 13:00:00,25.16,25.18,25.04,25.08,598500.0,17.1932,17.2068,17.1112,17.1385,598500.0
2011-11-02 13:05:00,25.07,25.09,25.02,25.06,527800.0,17.1317,17.1453,17.0975,17.1248,527800.0
2011-11-02 13:10:00,25.07,25.12,25.05,25.08,362100.0,17.1317,17.1658,17.118,17.1385,362100.0
2011-11-02 13:15:00,25.08,25.08,25.0,25.01,269400.0,17.1385,17.1385,17.0838,17.0907,269400.0
2011-11-02 13:20:00,25.0,25.0,24.91,24.91,787900.0,17.0838,17.0838,17.0223,17.0223,787900.0
2011-11-02 13:25:00,24.92,25.02,24.92,24.99,744600.0,17.0292,17.0975,17.0292,17.077,744600.0
2011-11-02 13:30:00,25.0,25.04,24.98,25.01,498700.0,17.0838,17.1112,17.0702,17.0907,498700.0
2011-11-02 13:35:00,25.01,25.04,24.99,25.0,245100.0,17.0907,17.1112,17.077,17.0838,245100.0
2011-11-02 13:40:00,25.01,25.06,24.99,25.05,173300.0,17.0907,17.1248,17.077,17.118,173300.0
2011-11-02 13:45:00,25.05,25.14,25.05,25.12,326300.0,17.118,17.1795,17.118,17.1658,326300.0
2011-11-02 13:50:00,25.12,25.13,25.0,25.0,245000.0,17.1658,17.1727,17.0838,17.0838,245000.0
2011-11-02 13:55:00,25.0,25.04,25.0,25.01,305700.0,17.0838,17.1112,17.0838,17.0907,305700.0
2011-11-02 14:00:00,25.0,25.08,24.93,25.08,743600.0,17.0838,17.1385,17.036,17.1385,743600.0
2011-11-02 14:05:00,25.07,25.13,25.05,25.06,331500.0,17.1317,17.1727,17.118,17.1248,331500.0
2011-11-02 14:10:00,25.06,25.06,24.99,25.0,214900.0,17.1248,17.1248,17.077,17.0838,214900.0
2011-11-02 14:15:00,25.0,25.04,24.95,24.95,477000.0,17.0838,17.1112,17.0497,17.0497,477000.0
2011-11-02 14:20:00,24.96,25.03,24.92,24.93,435500.0,17.0565,17.1043,17.0292,17.036,435500.0
2011-11-02 14:25:00,24.92,25.02,24.92,25.0,407500.0,17.0292,17.0975,17.0292,17.0838,407500.0
2011-11-02 14:30:00,25.0,25.09,24.99,25.08,325000.0,17.0838,17.1453,17.077,17.1385,325000.0
2011-11-02 14:35:00,25.08,25.13,25.05,25.06,260300.0,17.1385,17.1727,17.118,17.1248,260300.0
2011-11-02 14:40:00,25.06,25.08,25.02,25.05,166700.0,17.1248,17.1385,17.0975,17.118,166700.0
2011-11-02 14:45:00,25.04,25.17,25.04,25.15,445300.0,17.1112,17.2,17.1112,17.1863,445300.0
2011-11-02 14:50:00,25.15,25.2,25.14,25.14,367300.0,17.1863,17.2205,17.1795,17.1795,367300.0
2011-11-02 14:55:00,25.14,25.22,25.14,25.19,408500.0,17.1795,17.2342,17.1795,17.2137,408500.0
2011-11-02 15:00:00,25.19,25.21,25.14,25.15,358200.0,17.2137,17.2273,17.1795,17.1863,358200.0
2011-11-02 15:05:00,25.16,25.3,25.15,25.26,605600.0,17.1932,17.2889,17.1863,17.2615,605600.0
2011-11-02 15:10:00,25.25,25.3,25.24,25.28,574400.0,17.2547,17.2889,17.2478,17.2752,574400.0
2011-11-02 15:15:00,25.27,25.29,25.21,25.28,273300.0,17.2684,17.282,17.2273,17.2752,273300.0
2011-11-02 15:20:00,25.28,25.41,25.28,25.37,751400.0,17.2752,17.364,17.2752,17.3367,751400.0
2011-11-02 15:25:00,25.37,25.39,25.27,25.3,484000.0,17.3367,17.3504,17.2684,17.2889,484000.0
2011-11-02 15:30:00,25.29,25.35,25.2,25.23,653300.0,17.282,17.323,17.2205,17.241,653300.0
2011-11-02 15:35:00,25.23,25.29,25.23,25.26,614200.0,17.241,17.282,17.241,17.2615,614200.0
2011-11-02 15:40:00,25.27,25.31,25.18,25.24,821100.0,17.2684,17.2957,17.2068,17.2478,821100.0
2011-11-02 15:45:00,25.24,25.25,25.16,25.21,1066300.0,17.2478,17.2547,17.1932,17.2273,1066300.0
2011-11-02 15:50:00,25.2,25.35,25.19,25.35,1206400.0,17.2205,17.323,17.2137,17.323,1206400.0
2011-11-02 15:55:00,25.34,25.44,25.29,25.34,3124800.0,17.3162,17.3845,17.282,17.3162,3124800.0
2011-11-03 09:30:00,25.62,25.72,25.6,25.64,583500.0,17.5075,17.5759,17.4939,17.5212,583500.0
2011-11-03 09:35:00,25.62,25.66,25.52,25.59,409500.0,17.5075,17.5349,17.4392,17.487,409500.0
2011-11-03 09:40:00,25.59,25.62,25.52,25.53,486200.0,17.487,17.5075,17.4392,17.446,486200.0
2011-11-03 09:45:00,25.52,25.59,25.51,25.57,403100.0,17.4392,17.487,17.4324,17.4734,403100.0
2011-11-03 09:50:00,25.57,25.57,25.38,25.44,639100.0,17.4734,17.4734,17.3435,17.3845,639100.0
2011-11-03 09:55:00,25.43,25.46,25.35,25.38,513000.0,17.3777,17.3982,17.323,17.3435,513000.0
2011-11-03 10:00:00,25.38,25.4,25.05,25.16,856700.0,17.3435,17.3572,17.118,17.1932,856700.0
2011-11-03 10:05:00,25.17,25.21,25.08,25.13,907200.0,17.2,17.2273,17.1385,17.1727,907200.0
2011-11-03 10:10:00,25.13,25.26,25.1,25.24,465800.0,17.1727,17.2615,17.1522,17.2478,465800.0
2011-11-03 10:15:00,25.26,25.31,25.19,25.28,411000.0,17.2615,17.2957,17.2137,17.2752,411000.0
2011-11-03 10:20:00,25.27,25.29,25.18,25.23,281800.0,17.2684,17.282,17.2068,17.241,281800.0
2011-11-03 10:25:00,25.23,25.36,25.21,25.27,312500.0,17.241,17.3299,17.2273,17.2684,312500.0
2011-11-03 10:30:00,25.27,25.38,25.26,25.36,376600.0,17.2684,17.3435,17.2615,17.3299,376600.0
2011-11-03 10:35:00,25.35,25.35,25.22,25.29,306800.0,17.323,17.323,17.2342,17.282,306800.0
2011-11-03 10:40:00,25.29,25.42,25.28,25.37,542300.0,17.282,17.3709,17.2752,17.3367,542300.0
2011-11-03 10:45:00,25.38,25.47,25.38,25.38,501000.0,17.3435,17.405,17.3435,17.3435,501000.0
2011-11-03 10:50:00,25.39,25.42,25.31,25.36,243900.0,17.3504,17.3709,17.2957,17.3299,243900.0
2011-11-03 10:55:00,25.35,25.42,25.32,25.32,213700.0,17.323,17.3709,17.3025,17.3025,213700.0
2011-11-03 11:00:00,25.33,25.39,25.25,25.27,354900.0,17.3094,17.3504,17.2547,17.2684,354900.0
2011-11-03 11:05:00,25.27,25.31,25.23,25.26,258000.0,17.2684,17.2957,17.241,17.2615,258000.0
2011-11-03 11:10:00,25.25,25.31,25.23,25.29,206900.0,17.2547,17.2957,17.241,17.282,206900.0
2011-11-03 11:15:00,25.29,25.32,25.25,25.31,363000.0,17.282,17.3025,17.2547,17.2957,363000.0
2011-11-03 11:20:00,25.3,25.32,25.26,25.29,355600.0,17.2889,17.3025,17.2615,17.282,355600.0
2011-11-03 11:25:00,25.29,25.31,25.26,25.3,119200.0,17.282,17.2957,17.2615,17.2889,119200.0
2011-11-03 11:30:00,25.3,25.42,25.3,25.41,321000.0,17.2889,17.3709,17.2889,17.364,321000.0
2011-11-03 11:35:00,25.41,25.42,25.31,25.34,142200.0,17.364,17.3709,17.2957,17.3162,142200.0
2011-11-03 11:40:00,25.33,25.38,25.32,25.34,123100.0,17.3094,17.3435,17.3025,17.3162,123100.0
2011-11-03 11:45:00,25.34,25.37,25.29,25.36,137300.0,17.3162,17.3367,17.282,17.3299,137300.0
2011-11-03 11:50:00,25.35,25.42,25.32,25.41,206400.0,17.323,17.3709,17.3025,17.364,206400.0
2011-11-03 11:55:00,25.41,25.41,25.27,25.3,144100.0,17.364,17.364,17.2684,17.2889,144100.0
2011-11-03 12:00:00,25.3,25.34,25.29,25.33,128200.0,17.2889,17.3162,17.282,17.3094,128200.0
2011-11-03 12:05:00,25.33,25.38,25.28,25.37,149300.0,17.3094,17.3435,17.2752,17.3367,149300.0
2011-11-03 12:10:00,25.37,25.42,25.35,25.36,207100.0,17.3367,17.3709,17.323,17.3299,207100.0
2011-11-03 12:15:00,25.37,25.39,25.33,25.35,161900.0,17.3367,17.3504,17.3094,17.323,161900.0
2011-11-03 12:20:00,25.35,25.38,25.31,25.37,145400.0,17.323,17.3435,17.2957,17.3367,145400.0
2011-11-03 12:25:00,25.36,25.42,25.34,25.39,171600.0,17.3299,17.3709,17.3162,17.3504,171600.0
2011-11-03 12:30:00,25.39,25.41,25.35,25.36,81700.0,17.3504,17.364,17.323,17.3299,81700.0
2011-11-03 12:35:00,25.36,25.37,25.28,25.31,146200.0,17.3299,17.3367,17.2752,17.2957,146200.0
2011-11-03 12:40:00,25.3,25.35,25.3,25.34,74000.0,17.2889,17.323,17.2889,17.3162,74000.0
2011-11-03 12:45:00,25.33,25.46,25.32,25.45,336900.0,17.3094,17.3982,17.3025,17.3914,336900.0
2011-11-03 12:50:00,25.45,25.48,25.42,25.45,123100.0,17.3914,17.4119,17.3709,17.3914,123100.0
2011-11-03 12:55:00,25.46,25.52,25.45,25.49,201600.0,17.3982,17.4392,17.3914,17.4187,201600.0
2011-11-03 13:00:00,25.49,25.51,25.42,25.43,159400.0,17.4187,17.4324,17.3709,17.3777,159400.0
2011-11-03 13:05:00,25.42,25.47,25.42,25.47,296800.0,17.3709,17.405,17.3709,17.405,296800.0
2011-11-03 13:10:00,25.46,25.52,25.44,25.44,195900.0,17.3982,17.4392,17.3845,17.3845,195900.0
2011-11-03 13:15:00,25.44,25.49,25.43,25.46,100800.0,17.3845,17.4187,17.3777,17.3982,100800.0
2011-11-03 13:20:00,25.46,25.48,25.4,25.43,66200.0,17.3982,17.4119,17.3572,17.3777,66200.0
2011-11-03 13:25:00,25.42,25.45,25.39,25.41,139600.0,17.3709,17.3914,17.3504,17.364,139600.0
2011-11-03 13:30:00,25.41,25.46,25.38,25.45,130000.0,17.364,17.3982,17.3435,17.3914,130000.0
2011-11-03 13:35:00,25.44,25.49,25.42,25.47,280500.0,17.3845,17.4187,17.3709,17.405,280500.0
2011-11-03 13:40:00,25.48,25.54,25.45,25.54,425400.0,17.4119,17.4529,17.3914,17.4529,425400.0
2011-11-03 13:45:00,25.54,25.72,25.54,25.71,545100.0,17.4529,17.5759,17.4529,17.569,545100.0
2011-11-03 13:50:00,25.71,25.75,25.7,25.75,563000.0,17.569,17.5964,17.5622,17.5964,563000.0
2011-11-03 13:55:00,25.74,25.78,25.63,25.65,622000.0,17.5895,17.6169,17.5144,17.528,622000.0
2011-11-03 14:00:00,25.66,25.68,25.59,25.67,344800.0,17.5349,17.5485,17.487,17.5417,344800.0
2011-11-03 14:05:00,25.67,25.74,25.64,25.72,340600.0,17.5417,17.5895,17.5212,17.5759,340600.0
2011-11-03 14:10:00,25.72,25.74,25.65,25.73,275900.0,17.5759,17.5895,17.528,17.5827,275900.0
2011-11-03 14:15:00,25.72,25.76,25.68,25.71,334600.0,17.5759,17.6032,17.5485,17.569,334600.0
2011-11-03 14:20:00,25.71,25.73,25.62,25.64,221100.0,17.569,17.5827,17.5075,17.5212,221100.0
2011-11-03 14:25:00,25.64,25.66,25.58,25.6,338200.0,17.5212,17.5349,17.4802,17.4939,338200.0
2011-11-03 14:30:00,25.61,25.67,25.6,25.63,184700.0,17.5007,17.5417,17.4939,17.5144,184700.0
2011-11-03 14:35:00,25.62,25.65,25.59,25.62,248400.0,17.5075,17.528,17.487,17.5075,248400.0
2011-11-03 14:40:00,25.63,25.64,25.58,25.6,179000.0,17.5144,17.5212,17.4802,17.4939,179000.0
2011-11-03 14:45:00,25.59,25.61,25.51,25.54,185200.0,17.487,17.5007,17.4324,17.4529,185200.0
2011-11-03 14:50:00,25.53,25.57,25.52,25.57,182300.0,17.446,17.4734,17.4392,17.4734,182300.0
2011-11-03 14:55:00,25.56,25.59,25.54,25.55,417900.0,17.4665,17.487,17.4529,17.4597,417900.0
2011-11-03 15:00:00,25.55,25.66,25.55,25.66,299200.0,17.4597,17.5349,17.4597,17.5349,299200.0
2011-11-03 15:05:00,25.66,25.67,25.63,25.65,200800.0,17.5349,17.5417,17.5144,17.528,200800.0
2011-11-03 15:10:00,25.65,25.71,25.63,25.66,559000.0,17.528,17.569,17.5144,17.5349,559000.0
2011-11-03 15:15:00,25.66,25.71,25.62,25.65,301100.0,17.5349,17.569,17.5075,17.528,301100.0
2011-11-03 15:20:00,25.65,25.71,25.63,25.71,185400.0,17.528,17.569,17.5144,17.569,185400.0
2011-11-03 15:25:00,25.72,25.8,25.69,25.78,393600.0,17.5759,17.6305,17.5554,17.6169,393600.0
2011-11-03 15:30:00,25.79,25.88,25.77,25.82,692200.0,17.6237,17.6852,17.61,17.6442,692200.0
2011-11-03 15:35:00,25.82,25.86,25.68,25.72,425000.0,17.6442,17.6715,17.5485,17.5759,425000.0
2011-11-03 15:40:00,25.71,25.85,25.67,25.79,470200.0,17.569,17.6647,17.5417,17.6237,470200.0
2011-11-03 15:45:00,25.8,25.83,25.7,25.83,557500.0,17.6305,17.651,17.5622,17.651,557500.0
2011-11-03 15:50:00,25.83,25.9,25.79,25.84,980500.0,17.651,17.6989,17.6237,17.6579,980500.0
2011-11-03 15:55:00,25.84,25.9,25.78,25.79,2251600.0,17.6579,17.6989,17.6169,17.6237,2251600.0
2011-11-04 09:30:00,25.5,25.77,25.5,25.59,941800.0,17.4255,17.61,17.4255,17.487,941800.0
2011-11-04 09:35:00,25.59,25.7,25.58,25.58,558300.0,17.487,17.5622,17.4802,17.4802,558300.0
2011-11-04 09:40:00,25.59,25.71,25.57,25.7,690000.0,17.487,17.569,17.4734,17.5622,690000.0
2011-11-04 09:45:00,25.7,25.76,25.65,25.71,347600.0,17.5622,17.6032,17.528,17.569,347600.0
2011-11-04 09:50:00,25.71,25.75,25.62,25.64,259100.0,17.569,17.5964,17.5075,17.5212,259100.0
2011-11-04 09:55:00,25.64,25.71,25.48,25.51,469700.0,17.5212,17.569,17.4119,17.4324,469700.0
2011-11-04 10:00:00,25.52,25.58,25.5,25.54,404700.0,17.4392,17.4802,17.4255,17.4529,404700.0
2011-11-04 10:05:00,25.54,25.6,25.49,25.57,471900.0,17.4529,17.4939,17.4187,17.4734,471900.0
2011-11-04 10:10:00,25.56,25.65,25.56,25.62,405200.0,17.4665,17.528,17.4665,17.5075,405200.0
2011-11-04 10:15:00,25.61,25.67,25.57,25.63,458800.0,17.5007,17.5417,17.4734,17.5144,458800.0
2011-11-04 10:20:00,25.63,25.64,25.49,25.55,441200.0,17.5144,17.5212,17.4187,17.4597,441200.0
2011-11-04 10:25:00,25.55,25.58,25.5,25.52,210200.0,17.4597,17.4802,17.4255,17.4392,210200.0
2011-11-04 10:30:00,25.52,25.53,25.38,25.4,464700.0,17.4392,17.446,17.3435,17.3572,464700.0
2011-11-04 10:35:00,25.4,25.42,25.25,25.29,660900.0,17.3572,17.3709,17.2547,17.282,660900.0
2011-11-04 10:40:00,25.29,25.35,25.29,25.33,364100.0,17.282,17.323,17.282,17.3094,364100.0
2011-11-04 10:45:00,25.34,25.39,25.33,25.39,356800.0,17.3162,17.3504,17.3094,17.3504,356800.0
2011-11-04 10:50:00,25.38,25.39,25.28,25.32,574500.0,17.3435,17.3504,17.2752,17.3025,574500.0
2011-11-04 10:55:00,25.31,25.36,25.29,25.35,324400.0,17.2957,17.3299,17.282,17.323,324400.0
2011-11-04 11:00:00,25.35,25.4,25.32,25.34,298100.0,17.323,17.3572,17.3025,17.3162,298100.0
2011-11-04 11:05:00,25.34,25.36,25.28,25.32,276400.0,17.3162,17.3299,17.2752,17.3025,276400.0
2011-11-04 11:10:00,25.31,25.39,25.3,25.32,288900.0,17.2957,17.3504,17.2889,17.3025,288900.0
2011-11-04 11:15:00,25.33,25.34,25.23,25.27,410000.0,17.3094,17.3162,17.241,17.2684,410000.0
2011-11-04 11:20:00,25.27,25.3,25.21,25.24,321300.0,17.2684,17.2889,17.2273,17.2478,321300.0
2011-11-04 11:25:00,25.25,25.28,25.22,25.25,243300.0,17.2547,17.2752,17.2342,17.2547,243300.0
2011-11-04 11:30:00,25.25,25.26,25.23,25.25,173500.0,17.2547,17.2615,17.241,17.2547,173500.0
2011-11-04 11:35:00,25.26,25.28,25.18,25.28,272200.0,17.2615,17.2752,17.2068,17.2752,272200.0
2011-11-04 11:40:00,25.28,25.29,25.22,25.27,172700.0,17.2752,17.282,17.2342,17.2684,172700.0
2011-11-04 11:45:00,25.26,25.31,25.24,25.28,217100.0,17.2615,17.2957,17.2478,17.2752,217100.0
2011-11-04 11:50:00,25.28,25.29,25.23,25.27,102100.0,17.2752,17.282,17.241,17.2684,102100.0
2011-11-04 11:55:00,25.27,25.31,25.26,25.3,163500.0,17.2684,17.2957,17.2615,17.2889,163500.0
2011-11-04 12:00:00,25.3,25.31,25.27,25.27,195400.0,17.2889,17.2957,17.2684,17.2684,195400.0
2011-11-04 12:05:00,25.26,25.31,25.26,25.26,141300.0,17.2615,17.2957,17.2615,17.2615,141300.0
2011-11-04 12:10:00,25.27,25.33,25.26,25.33,111700.0,17.2684,17.3094,17.2615,17.3094,111700.0
2011-11-04 12:15:00,25.33,25.33,25.29,25.31,141100.0,17.3094,17.3094,17.282,17.2957,141100.0
2011-11-04 12:20:00,25.3,25.33,25.27,25.31,128600.0,17.2889,17.3094,17.2684,17.2957,128600.0
2011-11-04 12:25:00,25.3,25.33,25.3,25.32,172800.0,17.2889,17.3094,17.2889,17.3025,172800.0
2011-11-04 12:30:00,25.32,25.33,25.3,25.32,114600.0,17.3025,17.3094,17.2889,17.3025,114600.0
2011-11-04 12:35:00,25.32,25.32,25.25,25.26,139300.0,17.3025,17.3025,17.2547,17.2615,139300.0
2011-11-04 12:40:00,25.26,25.3,25.23,25.24,123800.0,17.2615,17.2889,17.241,17.2478,123800.0
2011-11-04 12:45:00,25.23,25.29,25.22,25.27,158700.0,17.241,17.282,17.2342,17.2684,158700.0
2011-11-04 12:50:00,25.26,25.3,25.23,25.27,144400.0,17.2615,17.2889,17.241,17.2684,144400.0
2011-11-04 12:55:00,25.27,25.32,25.26,25.32,106900.0,17.2684,17.3025,17.2615,17.3025,106900.0
2011-11-04 13:00:00,25.32,25.35,25.3,25.34,179900.0,17.3025,17.323,17.2889,17.3162,179900.0
2011-11-04 13:05:00,25.33,25.39,25.33,25.38,128800.0,17.3094,17.3504,17.3094,17.3435,128800.0
2011-11-04 13:10:00,25.39,25.46,25.38,25.43,286800.0,17.3504,17.3982,17.3435,17.3777,286800.0
2011-11-04 13:15:00,25.44,25.48,25.43,25.47,294600.0,17.3845,17.4119,17.3777,17.405,294600.0
2011-11-04 13:20:00,25.46,25.49,25.44,25.47,143100.0,17.3982,17.4187,17.3845,17.405,143100.0
2011-11-04 13:25:00,25.47,25.48,25.44,25.47,122200.0,17.405,17.4119,17.3845,17.405,122200.0
2011-11-04 13:30:00,25.47,25.47,25.43,25.45,72500.0,17.405,17.405,17.3777,17.3914,72500.0
2011-11-04 13:35:00,25.45,25.46,25.37,25.38,123400.0,17.3914,17.3982,17.3367,17.3435,123400.0
2011-11-04 13:40:00,25.39,25.47,25.36,25.46,186000.0,17.3504,17.405,17.3299,17.3982,186000.0
2011-11-04 13:45:00,25.47,25.53,25.44,25.49,306300.0,17.405,17.446,17.3845,17.4187,306300.0
2011-11-04 13:50:00,25.49,25.51,25.44,25.47,301100.0,17.4187,17.4324,17.3845,17.405,301100.0
2011-11-04 13:55:00,25.47,25.49,25.43,25.44,264500.0,17.405,17.4187,17.3777,17.3845,264500.0
2011-11-04 14:00:00,25.44,25.44,25.4,25.41,153600.0,17.3845,17.3845,17.3572,17.364,153600.0
2011-11-04 14:05:00,25.41,25.42,25.36,25.39,241000.0,17.364,17.3709,17.3299,17.3504,241000.0
2011-11-04 14:10:00,25.39,25.39,25.36,25.38,133000.0,17.3504,17.3504,17.3299,17.3435,133000.0
2011-11-04 14:15:00,25.38,25.44,25.37,25.43,108300.0,17.3435,17.3845,17.3367,17.3777,108300.0
2011-11-04 14:20:00,25.42,25.47,25.39,25.43,213500.0,17.3709,17.405,17.3504,17.3777,213500.0
2011-11-04 14:25:00,25.43,25.47,25.43,25.43,124300.0,17.3777,17.405,17.3777,17.3777,124300.0
2011-11-04 14:30:00,25.42,25.48,25.42,25.42,194900.0,17.3709,17.4119,17.3709,17.3709,194900.0
2011-11-04 14:35:00,25.42,25.43,25.33,25.33,240900.0,17.3709,17.3777,17.3094,17.3094,240900.0
2011-11-04 14:40:00,25.33,25.37,25.31,25.35,184800.0,17.3094,17.3367,17.2957,17.323,184800.0
2011-11-04 14:45:00,25.34,25.45,25.34,25.42,203500.0,17.3162,17.3914,17.3162,17.3709,203500.0
2011-11-04 14:50:00,25.41,25.42,25.37,25.37,141100.0,17.364,17.3709,17.3367,17.3367,141100.0
2011-11-04 14:55:00,25.37,25.39,25.33,25.38,247000.0,17.3367,17.3504,17.3094,17.3435,247000.0
2011-11-04 15:00:00,25.38,25.39,25.34,25.35,145000.0,17.3435,17.3504,17.3162,17.323,145000.0
2011-11-04 15:05:00,25.35,25.36,25.29,25.3,341200.0,17.323,17.3299,17.282,17.2889,341200.0
2011-11-04 15:10:00,25.3,25.32,25.27,25.3,187500.0,17.2889,17.3025,17.2684,17.2889,187500.0
2011-11-04 15:15:00,25.3,25.32,25.29,25.31,232800.0,17.2889,17.3025,17.282,17.2957,232800.0
2011-11-04 15:20:00,25.31,25.31,25.24,25.29,269600.0,17.2957,17.2957,17.2478,17.282,269600.0
2011-11-04 15:25:00,25.29,25.33,25.28,25.31,287300.0,17.282,17.3094,17.2752,17.2957,287300.0
2011-11-04 15:30:00,25.32,25.4,25.29,25.38,358300.0,17.3025,17.3572,17.282,17.3435,358300.0
2011-11-04 15:35:00,25.38,25.39,25.31,25.35,282600.0,17.3435,17.3504,17.2957,17.323,282600.0
2011-11-04 15:40:00,25.35,25.41,25.34,25.39,502600.0,17.323,17.364,17.3162,17.3504,502600.0
2011-11-04 15:45:00,25.39,25.46,25.38,25.39,740500.0,17.3504,17.3982,17.3435,17.3504,740500.0
2011-11-04 15:50:00,25.39,25.4,25.31,25.35,954300.0,17.3504,17.3572,17.2957,17.323,954300.0
2011-11-04 15:55:00,25.34,25.43,25.3,25.42,1824400.0,17.3162,17.3777,17.2889,17.3709,1824400.0
2011-11-07 09:30:00,25.4,25.5,25.28,25.45,461200.0,17.3572,17.4255,17.2752,17.3914,461200.0
2011-11-07 09:35:00,25.45,25.57,25.43,25.53,444700.0,17.3914,17.4734,17.3777,17.446,444700.0
2011-11-07 09:40:00,25.53,25.53,25.4,25.46,260600.0,17.446,17.446,17.3572,17.3982,260600.0
2011-11-07 09:45:00,25.46,25.51,25.39,25.42,462300.0,17.3982,17.4324,17.3504,17.3709,462300.0
2011-11-07 09:50:00,25.43,25.51,25.42,25.48,345300.0,17.3777,17.4324,17.3709,17.4119,345300.0
2011-11-07 09:55:00,25.49,25.49,25.35,25.39,302600.0,17.4187,17.4187,17.323,17.3504,302600.0
2011-11-07 10:00:00,25.4,25.42,25.34,25.39,265700.0,17.3572,17.3709,17.3162,17.3504,265700.0
2011-11-07 10:05:00,25.38,25.43,25.35,25.43,168300.0,17.3435,17.3777,17.323,17.3777,168300.0
2011-11-07 10:10:00,25.43,25.49,25.4,25.44,349400.0,17.3777,17.4187,17.3572,17.3845,349400.0
2011-11-07 10:15:00,25.44,25.46,25.37,25.4,292200.0,17.3845,17.3982,17.3367,17.3572,292200.0
2011-11-07 10:20:00,25.4,25.44,25.35,25.44,437100.0,17.3572,17.3845,17.323,17.3845,437100.0
2011-11-07 10:25:00,25.44,25.45,25.36,25.4,370900.0,17.3845,17.3914,17.3299,17.3572,370900.0
2011-11-07 10:30:00,25.39,25.4,25.34,25.37,363300.0,17.3504,17.3572,17.3162,17.3367,363300.0
2011-11-07 10:35:00,25.38,25.38,25.29,25.32,204900.0,17.3435,17.3435,17.282,17.3025,204900.0
2011-11-07 10:40:00,25.32,25.37,25.31,25.36,239100.0,17.3025,17.3367,17.2957,17.3299,239100.0
2011-11-07 10:45:00,25.36,25.37,25.25,25.28,212500.0,17.3299,17.3367,17.2547,17.2752,212500.0
2011-11-07 10:50:00,25.29,25.32,25.21,25.21,348900.0,17.282,17.3025,17.2273,17.2273,348900.0
2011-11-07 10:55:00,25.21,25.28,25.2,25.26,213500.0,17.2273,17.2752,17.2205,17.2615,213500.0
2011-11-07 11:00:00,25.25,25.32,25.22,25.31,273900.0,17.2547,17.3025,17.2342,17.2957,273900.0
2011-11-07 11:05:00,25.3,25.35,25.26,25.27,188800.0,17.2889,17.323,17.2615,17.2684,188800.0
2011-11-07 11:10:00,25.27,25.34,25.25,25.27,202900.0,17.2684,17.3162,17.2547,17.2684,202900.0
2011-11-07 11:15:00,25.28,25.31,25.26,25.29,225600.0,17.2752,17.2957,17.2615,17.282,225600.0
2011-11-07 11:20:00,25.28,25.32,25.25,25.31,328900.0,17.2752,17.3025,17.2547,17.2957,328900.0
2011-11-07 11:25:00,25.31,25.33,25.22,25.27,238200.0,17.2957,17.3094,17.2342,17.2684,238200.0
2011-11-07 11:30:00,25.28,25.29,25.23,25.29,128700.0,17.2752,17.282,17.241,17.282,128700.0
2011-11-07 11:35:00,25.28,25.3,25.25,25.3,127400.0,17.2752,17.2889,17.2547,17.2889,127400.0
2011-11-07 11:40:00,25.3,25.31,25.21,25.26,199800.0,17.2889,17.2957,17.2273,17.2615,199800.0
2011-11-07 11:45:00,25.25,25.28,25.22,25.25,122500.0,17.2547,17.2752,17.2342,17.2547,122500.0
2011-11-07 11:50:00,25.25,25.3,25.23,25.26,155700.0,17.2547,17.2889,17.241,17.2615,155700.0
2011-11-07 11:55:00,25.25,25.26,25.2,25.24,196800.0,17.2547,17.2615,17.2205,17.2478,196800.0
2011-11-07 12:00:00,25.23,25.27,25.22,25.26,131300.0,17.241,17.2684,17.2342,17.2615,131300.0
2011-11-07 12:05:00,25.27,25.3,25.26,25.29,134800.0,17.2684,17.2889,17.2615,17.282,134800.0
2011-11-07 12:10:00,25.29,25.3,25.23,25.23,157900.0,17.282,17.2889,17.241,17.241,157900.0
2011-11-07 12:15:00,25.23,25.24,25.14,25.14,428200.0,17.241,17.2478,17.1795,17.1795,428200.0
2011-11-07 12:20:00,25.14,25.15,25.1,25.12,405600.0,17.1795,17.1863,17.1522,17.1658,405600.0
2011-11-07 12:25:00,25.1,25.12,25.06,25.12,375400.0,17.1522,17.1658,17.1248,17.1658,375400.0
2011-11-07 12:30:00,25.12,25.16,25.08,25.13,319100.0,17.1658,17.1932,17.1385,17.1727,319100.0
2011-11-07 12:35:00,25.13,25.17,25.13,25.15,104500.0,17.1727,17.2,17.1727,17.1863,104500.0
2011-11-07 12:40:00,25.15,25.21,25.13,25.2,213700.0,17.1863,17.2273,17.1727,17.2205,213700.0
2011-11-07 12:45:00,25.2,25.23,25.19,25.21,89100.0,17.2205,17.241,17.2137,17.2273,89100.0
2011-11-07 12:50:00,25.21,25.24,25.21,25.22,105800.0,17.2273,17.2478,17.2273,17.2342,105800.0
2011-11-07 12:55:00,25.22,25.23,25.17,25.18,121100.0,17.2342,17.241,17.2,17.2068,121100.0
2011-11-07 13:00:00,25.18,25.18,25.14,25.16,177500.0,17.2068,17.2068,17.1795,17.1932,177500.0
2011-11-07 13:05:00,25.16,25.18,25.15,25.17,109700.0,17.1932,17.2068,17.1863,17.2,109700.0
2011-11-07 13:10:00,25.17,25.23,25.15,25.21,183700.0,17.2,17.241,17.1863,17.2273,183700.0
2011-11-07 13:15:00,25.21,25.24,25.2,25.22,100400.0,17.2273,17.2478,17.2205,17.2342,100400.0
2011-11-07 13:20:00,25.23,25.23,25.19,25.2,112600.0,17.241,17.241,17.2137,17.2205,112600.0
2011-11-07 13:25:00,25.19,25.2,25.17,25.18,92700.0,17.2137,17.2205,17.2,17.2068,92700.0
2011-11-07 13:30:00,25.18,25.19,25.15,25.18,226100.0,17.2068,17.2137,17.1863,17.2068,226100.0
2011-11-07 13:35:00,25.18,25.19,25.14,25.15,105900.0,17.2068,17.2137,17.1795,17.1863,105900.0
2011-11-07 13:40:00,25.15,25.16,25.13,25.16,117600.0,17.1863,17.1932,17.1727,17.1932,117600.0
2011-11-07 13:45:00,25.15,25.18,25.13,25.13,108700.0,17.1863,17.2068,17.1727,17.1727,108700.0
2011-11-07 13:50:00,25.13,25.17,25.13,25.16,87400.0,17.1727,17.2,17.1727,17.1932,87400.0
2011-11-07 13:55:00,25.16,25.32,25.16,25.29,442900.0,17.1932,17.3025,17.1932,17.282,442900.0
2011-11-07 14:00:00,25.29,25.38,25.25,25.35,419200.0,17.282,17.3435,17.2547,17.323,419200.0
2011-11-07 14:05:00,25.35,25.36,25.3,25.32,202300.0,17.323,17.3299,17.2889,17.3025,202300.0
2011-11-07 14:10:00,25.32,25.39,25.3,25.3,274700.0,17.3025,17.3504,17.2889,17.2889,274700.0
2011-11-07 14:15:00,25.31,25.33,25.3,25.3,176800.0,17.2957,17.3094,17.2889,17.2889,176800.0
2011-11-07 14:20:00,25.31,25.37,25.3,25.34,249200.0,17.2957,17.3367,17.2889,17.3162,249200.0
2011-11-07 14:25:00,25.35,25.36,25.29,25.3,255900.0,17.323,17.3299,17.282,17.2889,255900.0
2011-11-07 14:30:00,25.3,25.34,25.27,25.3,206800.0,17.2889,17.3162,17.2684,17.2889,206800.0
2011-11-07 14:35:00,25.3,25.33,25.28,25.32,186000.0,17.2889,17.3094,17.2752,17.3025,186000.0
2011-11-07 14:40:00,25.32,25.33,25.28,25.32,534900.0,17.3025,17.3094,17.2752,17.3025,534900.0
2011-11-07 14:45:00,25.32,25.34,25.31,25.33,226700.0,17.3025,17.3162,17.2957,17.3094,226700.0
2011-11-07 14:50:00,25.33,25.39,25.31,25.38,286200.0,17.3094,17.3504,17.2957,17.3435,286200.0
2011-11-07 14:55:00,25.39,25.39,25.35,25.38,411400.0,17.3504,17.3504,17.323,17.3435,411400.0
2011-11-07 15:00:00,25.39,25.4,25.36,25.38,382300.0,17.3504,17.3572,17.3299,17.3435,382300.0
2011-11-07 15:05:00,25.37,25.42,25.37,25.39,367500.0,17.3367,17.3709,17.3367,17.3504,367500.0
2011-11-07 15:10:00,25.39,25.43,25.38,25.38,385800.0,17.3504,17.3777,17.3435,17.3435,385800.0
2011-11-07 15:15:00,25.38,25.39,25.29,25.3,372700.0,17.3435,17.3504,17.282,17.2889,372700.0
2011-11-07 15:20:00,25.3,25.33,25.29,25.31,254700.0,17.2889,17.3094,17.282,17.2957,254700.0
2011-11-07 15:25:00,25.31,25.33,25.24,25.25,340100.0,17.2957,17.3094,17.2478,17.2547,340100.0
2011-11-07 15:30:00,25.25,25.29,25.23,25.25,519000.0,17.2547,17.282,17.241,17.2547,519000.0
2011-11-07 15:35:00,25.25,25.38,25.24,25.36,560000.0,17.2547,17.3435,17.2478,17.3299,560000.0
2011-11-07 15:40:00,25.37,25.38,25.29,25.33,449500.0,17.3367,17.3435,17.282,17.3094,449500.0
2011-11-07 15:45:00,25.33,25.36,25.33,25.34,526300.0,17.3094,17.3299,17.3094,17.3162,526300.0
2011-11-07 15:50:00,25.33,25.45,25.32,25.39,1054500.0,17.3094,17.3914,17.3025,17.3504,1054500.0
2011-11-07 15:55:00,25.39,25.43,25.37,25.41,1430200.0,17.3504,17.3777,17.3367,17.364,1430200.0
2011-11-08 09:30:00,25.54,25.79,25.53,25.78,1072400.0,17.4529,17.6237,17.446,17.6169,1072400.0
2011-11-08 09:35:00,25.77,25.85,25.75,25.82,742800.0,17.61,17.6647,17.5964,17.6442,742800.0
2011-11-08 09:40:00,25.82,25.89,25.73,25.84,595200.0,17.6442,17.692,17.5827,17.6579,595200.0
2011-11-08 09:45:00,25.85,26.06,25.85,25.96,973500.0,17.6647,17.8082,17.6647,17.7399,973500.0
2011-11-08 09:50:00,25.96,26.1,25.94,26.05,605900.0,17.7399,17.8355,17.7262,17.8014,605900.0
2011-11-08 09:55:00,26.05,26.29,26.05,26.27,1053600.0,17.8014,17.9654,17.8014,17.9517,1053600.0
2011-11-08 10:00:00,26.27,26.31,26.24,26.26,1291900.0,17.9517,17.979,17.9312,17.9449,1291900.0
2011-11-08 10:05:00,26.25,26.28,26.09,26.13,788000.0,17.938,17.9585,17.8287,17.856,788000.0
2011-11-08 10:10:00,26.13,26.14,25.93,26.05,979700.0,17.856,17.8629,17.7194,17.8014,979700.0
2011-11-08 10:15:00,26.06,26.08,25.99,26.04,672800.0,17.8082,17.8219,17.7604,17.7945,672800.0
2011-11-08 10:20:00,26.04,26.21,26.03,26.15,752600.0,17.7945,17.9107,17.7877,17.8697,752600.0
2011-11-08 10:25:00,26.14,26.14,25.99,26.06,676400.0,17.8629,17.8629,17.7604,17.8082,676400.0
2011-11-08 10:30:00,26.07,26.18,26.01,26.09,605300.0,17.815,17.8902,17.774,17.8287,605300.0
2011-11-08 10:35:00,26.08,26.2,26.07,26.18,314000.0,17.8219,17.9039,17.815,17.8902,314000.0
2011-11-08 10:40:00,26.19,26.23,26.17,26.2,354100.0,17.897,17.9244,17.8834,17.9039,354100.0
2011-11-08 10:45:00,26.19,26.23,26.16,26.16,295000.0,17.897,17.9244,17.8765,17.8765,295000.0
2011-11-08 10:50:00,26.16,26.19,26.09,26.18,331400.0,17.8765,17.897,17.8287,17.8902,331400.0
2011-11-08 10:55:00,26.18,26.2,26.12,26.14,346400.0,17.8902,17.9039,17.8492,17.8629,346400.0
2011-11-08 11:00:00,26.14,26.19,26.1,26.15,358900.0,17.8629,17.897,17.8355,17.8697,358900.0
2011-11-08 11:05:00,26.15,26.2,26.11,26.15,446400.0,17.8697,17.9039,17.8424,17.8697,446400.0
2011-11-08 11:10:00,26.16,26.17,26.11,26.14,494300.0,17.8765,17.8834,17.8424,17.8629,494300.0
2011-11-08 11:15:00,26.15,26.17,26.09,26.15,450500.0,17.8697,17.8834,17.8287,17.8697,450500.0
2011-11-08 11:20:00,26.15,26.15,26.04,26.07,655100.0,17.8697,17.8697,17.7945,17.815,655100.0
2011-11-08 11:25:00,26.07,26.08,26.03,26.05,724400.0,17.815,17.8219,17.7877,17.8014,724400.0
2011-11-08 11:30:00,26.04,26.11,26.03,26.09,391700.0,17.7945,17.8424,17.7877,17.8287,391700.0
2011-11-08 11:35:00,26.09,26.1,26.02,26.05,336500.0,17.8287,17.8355,17.7809,17.8014,336500.0
2011-11-08 11:40:00,26.05,26.13,26.04,26.11,352400.0,17.8014,17.856,17.7945,17.8424,352400.0
2011-11-08 11:45:00,26.12,26.13,26.06,26.08,218500.0,17.8492,17.856,17.8082,17.8219,218500.0
2011-11-08 11:50:00,26.08,26.09,26.05,26.07,259600.0,17.8219,17.8287,17.8014,17.815,259600.0
2011-11-08 11:55:00,26.07,26.09,26.03,26.06,214200.0,17.815,17.8287,17.7877,17.8082,214200.0
2011-11-08 12:00:00,26.05,26.16,26.03,26.16,416400.0,17.8014,17.8765,17.7877,17.8765,416400.0
2011-11-08 12:05:00,26.16,26.19,26.14,26.18,171700.0,17.8765,17.897,17.8629,17.8902,171700.0
2011-11-08 12:10:00,26.18,26.2,26.15,26.17,149300.0,17.8902,17.9039,17.8697,17.8834,149300.0
2011-11-08 12:15:00,26.18,26.19,26.15,26.19,136000.0,17.8902,17.897,17.8697,17.897,136000.0
2011-11-08 12:20:00,26.18,26.2,26.16,26.16,119000.0,17.8902,17.9039,17.8765,17.8765,119000.0
2011-11-08 12:25:00,26.15,26.24,26.15,26.24,264700.0,17.8697,17.9312,17.8697,17.9312,264700.0
2011-11-08 12:30:00,26.24,26.27,26.24,26.26,211500.0,17.9312,17.9517,17.9312,17.9449,211500.0
2011-11-08 12:35:00,26.26,26.28,26.22,26.24,258600.0,17.9449,17.9585,17.9175,17.9312,258600.0
2011-11-08 12:40:00,26.23,26.24,26.19,26.2,129900.0,17.9244,17.9312,17.897,17.9039,129900.0
2011-11-08 12:45:00,26.2,26.2,26.09,26.11,306600.0,17.9039,17.9039,17.8287,17.8424,306600.0
2011-11-08 12:50:00,26.11,26.18,26.09,26.16,242700.0,17.8424,17.8902,17.8287,17.8765,242700.0
2011-11-08 12:55:00,26.17,26.21,26.16,26.18,121500.0,17.8834,17.9107,17.8765,17.8902,121500.0
2011-11-08 13:00:00,26.18,26.18,26.14,26.16,255800.0,17.8902,17.8902,17.8629,17.8765,255800.0
2011-11-08 13:05:00,26.16,26.17,26.11,26.11,137400.0,17.8765,17.8834,17.8424,17.8424,137400.0
2011-11-08 13:10:00,26.11,26.13,26.09,26.1,464700.0,17.8424,17.856,17.8287,17.8355,464700.0
2011-11-08 13:15:00,26.1,26.16,26.09,26.15,197400.0,17.8355,17.8765,17.8287,17.8697,197400.0
2011-11-08 13:20:00,26.14,26.2,26.13,26.19,152500.0,17.8629,17.9039,17.856,17.897,152500.0
2011-11-08 13:25:00,26.19,26.26,26.19,26.25,228400.0,17.897,17.9449,17.897,17.938,228400.0
2011-11-08 13:30:00,26.25,26.26,26.22,26.25,132200.0,17.938,17.9449,17.9175,17.938,132200.0
2011-11-08 13:35:00,26.25,26.29,26.23,26.28,241600.0,17.938,17.9654,17.9244,17.9585,241600.0
2011-11-08 13:40:00,26.28,26.3,26.27,26.27,418300.0,17.9585,17.9722,17.9517,17.9517,418300.0
2011-11-08 13:45:00,26.27,26.34,26.25,26.32,1040300.0,17.9517,17.9995,17.938,17.9859,1040300.0
2011-11-08 13:50:00,26.32,26.37,26.32,26.36,447700.0,17.9859,18.02,17.9859,18.0132,447700.0
2011-11-08 13:55:00,26.35,26.42,26.34,26.4,723000.0,18.0064,18.0542,17.9995,18.0405,723000.0
2011-11-08 14:00:00,26.4,26.45,26.37,26.43,389300.0,18.0405,18.0747,18.02,18.061,389300.0
2011-11-08 14:05:00,26.44,26.47,26.36,26.39,440600.0,18.0679,18.0884,18.0132,18.0337,440600.0
2011-11-08 14:10:00,26.39,26.43,26.38,26.43,186900.0,18.0337,18.061,18.0269,18.061,186900.0
2011-11-08 14:15:00,26.42,26.43,26.35,26.35,220400.0,18.0542,18.061,18.0064,18.0064,220400.0
2011-11-08 14:20:00,26.36,26.44,26.33,26.43,288100.0,18.0132,18.0679,17.9927,18.061,288100.0
2011-11-08 14:25:00,26.43,26.5,26.4,26.49,461400.0,18.061,18.1089,18.0405,18.102,461400.0
2011-11-08 14:30:00,26.49,26.52,26.47,26.47,825500.0,18.102,18.1225,18.0884,18.0884,825500.0
2011-11-08 14:35:00,26.48,26.52,26.47,26.51,356400.0,18.0952,18.1225,18.0884,18.1157,356400.0
2011-11-08 14:40:00,26.5,26.53,26.46,26.49,389000.0,18.1089,18.1294,18.0815,18.102,389000.0
2011-11-08 14:45:00,26.49,26.52,26.46,26.46,213700.0,18.102,18.1225,18.0815,18.0815,213700.0
2011-11-08 14:50:00,26.46,26.51,26.46,26.51,208900.0,18.0815,18.1157,18.0815,18.1157,208900.0
2011-11-08 14:55:00,26.51,26.53,26.46,26.5,356700.0,18.1157,18.1294,18.0815,18.1089,356700.0
2011-11-08 15:00:00,26.5,26.5,26.4,26.41,328900.0,18.1089,18.1089,18.0405,18.0474,328900.0
2011-11-08 15:05:00,26.4,26.47,26.4,26.44,191200.0,18.0405,18.0884,18.0405,18.0679,191200.0
2011-11-08 15:10:00,26.44,26.52,26.44,26.52,272100.0,18.0679,18.1225,18.0679,18.1225,272100.0
2011-11-08 15:15:00,26.52,26.57,26.49,26.55,576200.0,18.1225,18.1567,18.102,18.143,576200.0
2011-11-08 15:20:00,26.55,26.55,26.47,26.48,404500.0,18.143,18.143,18.0884,18.0952,404500.0
2011-11-08 15:25:00,26.48,26.52,26.44,26.5,607000.0,18.0952,18.1225,18.0679,18.1089,607000.0
2011-11-08 15:30:00,26.5,26.56,26.48,26.55,1033600.0,18.1089,18.1499,18.0952,18.143,1033600.0
2011-11-08 15:35:00,26.55,26.56,26.49,26.55,666700.0,18.143,18.1499,18.102,18.143,666700.0
2011-11-08 15:40:00,26.55,26.55,26.47,26.52,594100.0,18.143,18.143,18.0884,18.1225,594100.0
2011-11-08 15:45:00,26.52,26.55,26.48,26.54,1163700.0,18.1225,18.143,18.0952,18.1362,1163700.0
2011-11-08 15:50:00,26.53,26.63,26.52,26.63,1696100.0,18.1294,18.1977,18.1225,18.1977,1696100.0
2011-11-08 15:55:00,26.63,26.63,26.5,26.54,2672100.0,18.1977,18.1977,18.1089,18.1362,2672100.0
2011-11-09 09:30:00,25.91,25.97,25.75,25.96,988600.0,17.7057,17.7467,17.5964,17.7399,988600.0
2011-11-09 09:35:00,25.96,26.05,25.95,25.98,619200.0,17.7399,17.8014,17.733,17.7535,619200.0
2011-11-09 09:40:00,25.98,26.04,25.95,26.03,545900.0,17.7535,17.7945,17.733,17.7877,545900.0
2011-11-09 09:45:00,26.03,26.04,25.86,25.93,779900.0,17.7877,17.7945,17.6715,17.7194,779900.0
2011-11-09 09:50:00,25.92,25.92,25.76,25.79,779600.0,17.7125,17.7125,17.6032,17.6237,779600.0
2011-11-09 09:55:00,25.78,25.81,25.72,25.81,709800.0,17.6169,17.6374,17.5759,17.6374,709800.0
2011-11-09 10:00:00,25.81,25.86,25.78,25.8,544800.0,17.6374,17.6715,17.6169,17.6305,544800.0
2011-11-09 10:05:00,25.81,25.84,25.77,25.8,323700.0,17.6374,17.6579,17.61,17.6305,323700.0
2011-11-09 10:10:00,25.8,25.88,25.8,25.83,286200.0,17.6305,17.6852,17.6305,17.651,286200.0
2011-11-09 10:15:00,25.82,25.89,25.8,25.83,226200.0,17.6442,17.692,17.6305,17.651,226200.0
2011-11-09 10:20:00,25.84,25.87,25.8,25.81,232800.0,17.6579,17.6784,17.6305,17.6374,232800.0
2011-11-09 10:25:00,25.81,25.82,25.69,25.72,775800.0,17.6374,17.6442,17.5554,17.5759,775800.0
2011-11-09 10:30:00,25.73,25.77,25.7,25.74,360300.0,17.5827,17.61,17.5622,17.5895,360300.0
2011-11-09 10:35:00,25.74,25.74,25.62,25.63,626900.0,17.5895,17.5895,17.5075,17.5144,626900.0
2011-11-09 10:40:00,25.63,25.67,25.62,25.66,292400.0,17.5144,17.5417,17.5075,17.5349,292400.0
2011-11-09 10:45:00,25.67,25.85,25.66,25.8,337400.0,17.5417,17.6647,17.5349,17.6305,337400.0
2011-11-09 10:50:00,25.8,25.83,25.74,25.76,213900.0,17.6305,17.651,17.5895,17.6032,213900.0
2011-11-09 10:55:00,25.76,25.85,25.74,25.81,245600.0,17.6032,17.6647,17.5895,17.6374,245600.0
2011-11-09 11:00:00,25.81,25.84,25.72,25.75,247900.0,17.6374,17.6579,17.5759,17.5964,247900.0
2011-11-09 11:05:00,25.75,25.82,25.74,25.81,246900.0,17.5964,17.6442,17.5895,17.6374,246900.0
2011-11-09 11:10:00,25.81,25.85,25.79,25.82,219600.0,17.6374,17.6647,17.6237,17.6442,219600.0
2011-11-09 11:15:00,25.82,25.91,25.82,25.85,261600.0,17.6442,17.7057,17.6442,17.6647,261600.0
2011-11-09 11:20:00,25.86,25.87,25.81,25.81,142600.0,17.6715,17.6784,17.6374,17.6374,142600.0
2011-11-09 11:25:00,25.81,25.83,25.73,25.74,245400.0,17.6374,17.651,17.5827,17.5895,245400.0
2011-11-09 11:30:00,25.75,25.76,25.69,25.71,284800.0,17.5964,17.6032,17.5554,17.569,284800.0
2011-11-09 11:35:00,25.71,25.75,25.68,25.72,188700.0,17.569,17.5964,17.5485,17.5759,188700.0
2011-11-09 11:40:00,25.71,25.75,25.7,25.71,144800.0,17.569,17.5964,17.5622,17.569,144800.0
2011-11-09 11:45:00,25.71,25.79,25.69,25.77,157400.0,17.569,17.6237,17.5554,17.61,157400.0
2011-11-09 11:50:00,25.77,25.81,25.74,25.78,326300.0,17.61,17.6374,17.5895,17.6169,326300.0
2011-11-09 11:55:00,25.79,25.79,25.69,25.7,217700.0,17.6237,17.6237,17.5554,17.5622,217700.0
2011-11-09 12:00:00,25.71,25.73,25.66,25.67,290300.0,17.569,17.5827,17.5349,17.5417,290300.0
2011-11-09 12:05:00,25.68,25.71,25.67,25.69,154200.0,17.5485,17.569,17.5417,17.5554,154200.0
2011-11-09 12:10:00,25.68,25.72,25.68,25.69,164000.0,17.5485,17.5759,17.5485,17.5554,164000.0
2011-11-09 12:15:00,25.69,25.71,25.66,25.69,97300.0,17.5554,17.569,17.5349,17.5554,97300.0
2011-11-09 12:20:00,25.69,25.73,25.66,25.67,220200.0,17.5554,17.5827,17.5349,17.5417,220200.0
2011-11-09 12:25:00,25.69,25.69,25.62,25.64,317700.0,17.5554,17.5554,17.5075,17.5212,317700.0
2011-11-09 12:30:00,25.64,25.66,25.62,25.63,102800.0,17.5212,17.5349,17.5075,17.5144,102800.0
2011-11-09 12:35:00,25.63,25.68,25.63,25.64,123900.0,17.5144,17.5485,17.5144,17.5212,123900.0
2011-11-09 12:40:00,25.65,25.67,25.62,25.64,93200.0,17.528,17.5417,17.5075,17.5212,93200.0
2011-11-09 12:45:00,25.64,25.69,25.62,25.67,133200.0,17.5212,17.5554,17.5075,17.5417,133200.0
2011-11-09 12:50:00,25.68,25.71,25.65,25.7,217600.0,17.5485,17.569,17.528,17.5622,217600.0
2011-11-09 12:55:00,25.7,25.75,25.69,25.74,176800.0,17.5622,17.5964,17.5554,17.5895,176800.0
2011-11-09 13:00:00,25.74,25.74,25.68,25.7,144800.0,17.5895,17.5895,17.5485,17.5622,144800.0
2011-11-09 13:05:00,25.69,25.75,25.68,25.69,153100.0,17.5554,17.5964,17.5485,17.5554,153100.0
2011-11-09 13:10:00,25.69,25.69,25.64,25.64,215300.0,17.5554,17.5554,17.5212,17.5212,215300.0
2011-11-09 13:15:00,25.65,25.65,25.55,25.58,227600.0,17.528,17.528,17.4597,17.4802,227600.0
2011-11-09 13:20:00,25.58,25.61,25.57,25.58,225200.0,17.4802,17.5007,17.4734,17.4802,225200.0
2011-11-09 13:25:00,25.59,25.63,25.58,25.61,148800.0,17.487,17.5144,17.4802,17.5007,148800.0
2011-11-09 13:30:00,25.62,25.64,25.59,25.6,246700.0,17.5075,17.5212,17.487,17.4939,246700.0
2011-11-09 13:35:00,25.6,25.63,25.56,25.59,180600.0,17.4939,17.5144,17.4665,17.487,180600.0
2011-11-09 13:40:00,25.59,25.61,25.54,25.6,173200.0,17.487,17.5007,17.4529,17.4939,173200.0
2011-11-09 13:45:00,25.6,25.61,25.52,25.53,227600.0,17.4939,17.5007,17.4392,17.446,227600.0
2011-11-09 13:50:00,25.52,25.53,25.42,25.42,608400.0,17.4392,17.446,17.3709,17.3709,608400.0
2011-11-09 13:55:00,25.42,25.46,25.35,25.43,538400.0,17.3709,17.3982,17.323,17.3777,538400.0
2011-11-09 14:00:00,25.43,25.46,25.35,25.36,831800.0,17.3777,17.3982,17.323,17.3299,831800.0
2011-11-09 14:05:00,25.36,25.38,25.25,25.32,899100.0,17.3299,17.3435,17.2547,17.3025,899100.0
2011-11-09 14:10:00,25.32,25.4,25.27,25.35,471300.0,17.3025,17.3572,17.2684,17.323,471300.0
2011-11-09 14:15:00,25.35,25.37,25.25,25.3,887400.0,17.323,17.3367,17.2547,17.2889,887400.0
2011-11-09 14:20:00,25.3,25.34,25.2,25.23,574300.0,17.2889,17.3162,17.2205,17.241,574300.0
2011-11-09 14:25:00,25.22,25.26,25.12,25.26,588200.0,17.2342,17.2615,17.1658,17.2615,588200.0
2011-11-09 14:30:00,25.26,25.27,25.16,25.23,419000.0,17.2615,17.2684,17.1932,17.241,419000.0
2011-11-09 14:35:00,25.23,25.25,25.16,25.17,646500.0,17.241,17.2547,17.1932,17.2,646500.0
2011-11-09 14:40:00,25.17,25.26,25.13,25.26,557500.0,17.2,17.2615,17.1727,17.2615,557500.0
2011-11-09 14:45:00,25.26,25.3,25.25,25.25,393300.0,17.2615,17.2889,17.2547,17.2547,393300.0
2011-11-09 14:50:00,25.25,25.27,25.2,25.22,386500.0,17.2547,17.2684,17.2205,17.2342,386500.0
2011-11-09 14:55:00,25.23,25.25,25.15,25.16,423700.0,17.241,17.2547,17.1863,17.1932,423700.0
2011-11-09 15:00:00,25.16,25.21,25.12,25.14,723500.0,17.1932,17.2273,17.1658,17.1795,723500.0
2011-11-09 15:05:00,25.14,25.26,25.14,25.23,663200.0,17.1795,17.2615,17.1795,17.241,663200.0
2011-11-09 15:10:00,25.22,25.26,25.18,25.21,551500.0,17.2342,17.2615,17.2068,17.2273,551500.0
2011-11-09 15:15:00,25.2,25.27,25.15,25.22,402100.0,17.2205,17.2684,17.1863,17.2342,402100.0
2011-11-09 15:20:00,25.23,25.31,25.22,25.24,670100.0,17.241,17.2957,17.2342,17.2478,670100.0
2011-11-09 15:25:00,25.23,25.26,25.17,25.18,576500.0,17.241,17.2615,17.2,17.2068,576500.0
2011-11-09 15:30:00,25.19,25.19,25.08,25.09,866300.0,17.2137,17.2137,17.1385,17.1453,866300.0
2011-11-09 15:35:00,25.09,25.15,25.05,25.05,1111800.0,17.1453,17.1863,17.118,17.118,1111800.0
2011-11-09 15:40:00,25.06,25.09,24.96,24.99,1473200.0,17.1248,17.1453,17.0565,17.077,1473200.0
2011-11-09 15:45:00,25.0,25.14,25.0,25.0,1488600.0,17.0838,17.1795,17.0838,17.0838,1488600.0
2011-11-09 15:50:00,25.01,25.07,24.92,24.93,1618900.0,17.0907,17.1317,17.0292,17.036,1618900.0
2011-11-09 15:55:00,24.93,25.07,24.83,24.99,4720900.0,17.036,17.1317,16.9677,17.077,4720900.0
2011-11-10 09:30:00,25.22,25.4,25.12,25.16,682400.0,17.2342,17.3572,17.1658,17.1932,682400.0
2011-11-10 09:35:00,25.17,25.28,25.15,25.25,373100.0,17.2,17.2752,17.1863,17.2547,373100.0
2011-11-10 09:40:00,25.24,25.38,25.23,25.31,545300.0,17.2478,17.3435,17.241,17.2957,545300.0
2011-11-10 09:45:00,25.32,25.43,25.29,25.31,660200.0,17.3025,17.3777,17.282,17.2957,660200.0
2011-11-10 09:50:00,25.31,25.32,25.24,25.28,425100.0,17.2957,17.3025,17.2478,17.2752,425100.0
2011-11-10 09:55:00,25.27,25.28,25.16,25.18,330400.0,17.2684,17.2752,17.1932,17.2068,330400.0
2011-11-10 10:00:00,25.18,25.23,25.13,25.22,488100.0,17.2068,17.241,17.1727,17.2342,488100.0
2011-11-10 10:05:00,25.22,25.38,25.21,25.24,445700.0,17.2342,17.3435,17.2273,17.2478,445700.0
2011-11-10 10:10:00,25.23,25.28,25.16,25.2,485900.0,17.241,17.2752,17.1932,17.2205,485900.0
2011-11-10 10:15:00,25.19,25.2,25.05,25.08,766400.0,17.2137,17.2205,17.118,17.1385,766400.0
2011-11-10 10:20:00,25.07,25.17,25.05,25.15,408000.0,17.1317,17.2,17.118,17.1863,408000.0
2011-11-10 10:25:00,25.15,25.19,25.02,25.02,429600.0,17.1863,17.2137,17.0975,17.0975,429600.0
2011-11-10 10:30:00,25.02,25.04,24.92,24.96,805800.0,17.0975,17.1112,17.0292,17.0565,805800.0
2011-11-10 10:35:00,24.96,25.16,24.96,25.16,423400.0,17.0565,17.1932,17.0565,17.1932,423400.0
2011-11-10 10:40:00,25.16,25.19,25.06,25.08,418600.0,17.1932,17.2137,17.1248,17.1385,418600.0
2011-11-10 10:45:00,25.08,25.1,25.02,25.02,265600.0,17.1385,17.1522,17.0975,17.0975,265600.0
2011-11-10 10:50:00,25.03,25.16,25.03,25.1,421000.0,17.1043,17.1932,17.1043,17.1522,421000.0
2011-11-10 10:55:00,25.1,25.15,25.05,25.05,293400.0,17.1522,17.1863,17.118,17.118,293400.0
2011-11-10 11:00:00,25.06,25.17,25.02,25.16,231000.0,17.1248,17.2,17.0975,17.1932,231000.0
2011-11-10 11:05:00,25.15,25.15,25.09,25.13,155100.0,17.1863,17.1863,17.1453,17.1727,155100.0
2011-11-10 11:10:00,25.13,25.16,25.01,25.02,219200.0,17.1727,17.1932,17.0907,17.0975,219200.0
2011-11-10 11:15:00,25.02,25.1,25.01,25.04,395200.0,17.0975,17.1522,17.0907,17.1112,395200.0
2011-11-10 11:20:00,25.04,25.05,24.98,25.0,495200.0,17.1112,17.118,17.0702,17.0838,495200.0
2011-11-10 11:25:00,25.0,25.07,25.0,25.05,223300.0,17.0838,17.1317,17.0838,17.118,223300.0
2011-11-10 11:30:00,25.04,25.06,25.0,25.0,460700.0,17.1112,17.1248,17.0838,17.0838,460700.0
2011-11-10 11:35:00,25.0,25.05,24.98,25.03,357100.0,17.0838,17.118,17.0702,17.1043,357100.0
2011-11-10 11:40:00,25.02,25.15,25.01,25.14,291200.0,17.0975,17.1863,17.0907,17.1795,291200.0
2011-11-10 11:45:00,25.14,25.21,25.09,25.17,486500.0,17.1795,17.2273,17.1453,17.2,486500.0
2011-11-10 11:50:00,25.17,25.2,25.13,25.14,194600.0,17.2,17.2205,17.1727,17.1795,194600.0
2011-11-10 11:55:00,25.14,25.16,25.12,25.13,323200.0,17.1795,17.1932,17.1658,17.1727,323200.0
2011-11-10 12:00:00,25.13,25.15,25.06,25.07,370500.0,17.1727,17.1863,17.1248,17.1317,370500.0
2011-11-10 12:05:00,25.08,25.14,25.07,25.1,249700.0,17.1385,17.1795,17.1317,17.1522,249700.0
2011-11-10 12:10:00,25.1,25.14,25.03,25.04,214000.0,17.1522,17.1795,17.1043,17.1112,214000.0
2011-11-10 12:15:00,25.05,25.07,25.03,25.04,173400.0,17.118,17.1317,17.1043,17.1112,173400.0
2011-11-10 12:20:00,25.05,25.08,25.03,25.08,169800.0,17.118,17.1385,17.1043,17.1385,169800.0
2011-11-10 12:25:00,25.08,25.08,25.02,25.02,111600.0,17.1385,17.1385,17.0975,17.0975,111600.0
2011-11-10 12:30:00,25.03,25.04,24.98,24.98,191400.0,17.1043,17.1112,17.0702,17.0702,191400.0
2011-11-10 12:35:00,24.98,25.01,24.85,24.89,443600.0,17.0702,17.0907,16.9813,17.0087,443600.0
2011-11-10 12:40:00,24.89,24.98,24.89,24.98,273400.0,17.0087,17.0702,17.0087,17.0702,273400.0
2011-11-10 12:45:00,24.98,25.05,24.98,25.03,191000.0,17.0702,17.118,17.0702,17.1043,191000.0
2011-11-10 12:50:00,25.03,25.11,25.03,25.09,207900.0,17.1043,17.159,17.1043,17.1453,207900.0
2011-11-10 12:55:00,25.1,25.13,25.09,25.11,168800.0,17.1522,17.1727,17.1453,17.159,168800.0
2011-11-10 13:00:00,25.11,25.13,25.07,25.09,275600.0,17.159,17.1727,17.1317,17.1453,275600.0
2011-11-10 13:05:00,25.09,25.09,25.02,25.03,228900.0,17.1453,17.1453,17.0975,17.1043,228900.0
2011-11-10 13:10:00,25.03,25.22,25.02,25.22,597400.0,17.1043,17.2342,17.0975,17.2342,597400.0
2011-11-10 13:15:00,25.21,25.27,25.18,25.22,248200.0,17.2273,17.2684,17.2068,17.2342,248200.0
2011-11-10 13:20:00,25.22,25.23,25.19,25.21,139600.0,17.2342,17.241,17.2137,17.2273,139600.0
2011-11-10 13:25:00,25.21,25.22,25.12,25.15,161500.0,17.2273,17.2342,17.1658,17.1863,161500.0
2011-11-10 13:30:00,25.16,25.2,25.13,25.15,187600.0,17.1932,17.2205,17.1727,17.1863,187600.0
2011-11-10 13:35:00,25.15,25.16,25.09,25.12,241000.0,17.1863,17.1932,17.1453,17.1658,241000.0
2011-11-10 13:40:00,25.12,25.2,25.11,25.11,249100.0,17.1658,17.2205,17.159,17.159,249100.0
2011-11-10 13:45:00,25.11,25.14,25.09,25.1,123500.0,17.159,17.1795,17.1453,17.1522,123500.0
2011-11-10 13:50:00,25.09,25.13,25.09,25.1,103800.0,17.1453,17.1727,17.1453,17.1522,103800.0
2011-11-10 13:55:00,25.1,25.2,25.1,25.19,177700.0,17.1522,17.2205,17.1522,17.2137,177700.0
2011-11-10 14:00:00,25.19,25.21,25.07,25.07,265100.0,17.2137,17.2273,17.1317,17.1317,265100.0
2011-11-10 14:05:00,25.07,25.1,25.01,25.06,149300.0,17.1317,17.1522,17.0907,17.1248,149300.0
2011-11-10 14:10:00,25.06,25.11,25.04,25.09,128400.0,17.1248,17.159,17.1112,17.1453,128400.0
2011-11-10 14:15:00,25.09,25.18,25.07,25.12,142800.0,17.1453,17.2068,17.1317,17.1658,142800.0
2011-11-10 14:20:00,25.11,25.12,25.02,25.1,260200.0,17.159,17.1658,17.0975,17.1522,260200.0
2011-11-10 14:25:00,25.1,25.1,25.01,25.03,218700.0,17.1522,17.1522,17.0907,17.1043,218700.0
2011-11-10 14:30:00,25.03,25.09,25.0,25.06,155800.0,17.1043,17.1453,17.0838,17.1248,155800.0
2011-11-10 14:35:00,25.06,25.06,25.01,25.02,282900.0,17.1248,17.1248,17.0907,17.0975,282900.0
2011-11-10 14:40:00,25.02,25.07,25.0,25.06,232100.0,17.0975,17.1317,17.0838,17.1248,232100.0
2011-11-10 14:45:00,25.05,25.07,25.01,25.02,269800.0,17.118,17.1317,17.0907,17.0975,269800.0
2011-11-10 14:50:00,25.03,25.05,24.99,25.01,246900.0,17.1043,17.118,17.077,17.0907,246900.0
2011-11-10 14:55:00,25.01,25.01,24.94,24.95,671200.0,17.0907,17.0907,17.0428,17.0497,671200.0
2011-11-10 15:00:00,24.96,25.0,24.92,24.98,524800.0,17.0565,17.0838,17.0292,17.0702,524800.0
2011-11-10 15:05:00,25.0,25.01,24.98,24.98,328400.0,17.0838,17.0907,17.0702,17.0702,328400.0
2011-11-10 15:10:00,24.98,25.04,24.98,25.01,324000.0,17.0702,17.1112,17.0702,17.0907,324000.0
2011-11-10 15:15:00,25.0,25.05,24.98,24.98,312000.0,17.0838,17.118,17.0702,17.0702,312000.0
2011-11-10 15:20:00,24.99,25.07,24.95,25.01,319800.0,17.077,17.1317,17.0497,17.0907,319800.0
2011-11-10 15:25:00,25.02,25.19,25.01,25.13,960100.0,17.0975,17.2137,17.0907,17.1727,960100.0
2011-11-10 15:30:00,25.13,25.15,25.03,25.04,547900.0,17.1727,17.1863,17.1043,17.1112,547900.0
2011-11-10 15:35:00,25.05,25.08,25.0,25.03,510800.0,17.118,17.1385,17.0838,17.1043,510800.0
2011-11-10 15:40:00,25.03,25.07,25.0,25.01,650800.0,17.1043,17.1317,17.0838,17.0907,650800.0
2011-11-10 15:45:00,25.02,25.08,25.0,25.04,688200.0,17.0975,17.1385,17.0838,17.1112,688200.0
2011-11-10 15:50:00,25.03,25.14,25.02,25.13,1080000.0,17.1043,17.1795,17.0975,17.1727,1080000.0
2011-11-10 15:55:00,25.12,25.13,25.05,25.09,1668700.0,17.1658,17.1727,17.118,17.1453,1668700.0
2011-11-11 09:30:00,25.44,25.52,25.4,25.45,695900.0,17.3845,17.4392,17.3572,17.3914,695900.0
2011-11-11 09:35:00,25.45,25.52,25.41,25.52,353100.0,17.3914,17.4392,17.364,17.4392,353100.0
2011-11-11 09:40:00,25.52,25.58,25.45,25.51,460500.0,17.4392,17.4802,17.3914,17.4324,460500.0
2011-11-11 09:45:00,25.5,25.55,25.42,25.45,404700.0,17.4255,17.4597,17.3709,17.3914,404700.0
2011-11-11 09:50:00,25.44,25.48,25.4,25.45,274300.0,17.3845,17.4119,17.3572,17.3914,274300.0
2011-11-11 09:55:00,25.45,25.53,25.43,25.48,351200.0,17.3914,17.446,17.3777,17.4119,351200.0
2011-11-11 10:00:00,25.47,25.53,25.46,25.48,346100.0,17.405,17.446,17.3982,17.4119,346100.0
2011-11-11 10:05:00,25.49,25.53,25.48,25.51,291400.0,17.4187,17.446,17.4119,17.4324,291400.0
2011-11-11 10:10:00,25.51,25.53,25.5,25.5,310900.0,17.4324,17.446,17.4255,17.4255,310900.0
2011-11-11 10:15:00,25.5,25.51,25.45,25.5,489500.0,17.4255,17.4324,17.3914,17.4255,489500.0
2011-11-11 10:20:00,25.5,25.55,25.49,25.54,189000.0,17.4255,17.4597,17.4187,17.4529,189000.0
2011-11-11 10:25:00,25.54,25.58,25.52,25.57,189800.0,17.4529,17.4802,17.4392,17.4734,189800.0
2011-11-11 10:30:00,25.57,25.6,25.54,25.59,254600.0,17.4734,17.4939,17.4529,17.487,254600.0
2011-11-11 10:35:00,25.59,25.63,25.56,25.6,246500.0,17.487,17.5144,17.4665,17.4939,246500.0
2011-11-11 10:40:00,25.6,25.64,25.57,25.63,194700.0,17.4939,17.5212,17.4734,17.5144,194700.0
2011-11-11 10:45:00,25.63,25.67,25.6,25.64,329700.0,17.5144,17.5417,17.4939,17.5212,329700.0
2011-11-11 10:50:00,25.64,25.67,25.61,25.67,305200.0,17.5212,17.5417,17.5007,17.5417,305200.0
2011-11-11 10:55:00,25.66,25.7,25.64,25.68,279500.0,17.5349,17.5622,17.5212,17.5485,279500.0
2011-11-11 11:00:00,25.68,25.72,25.68,25.72,315600.0,17.5485,17.5759,17.5485,17.5759,315600.0
2011-11-11 11:05:00,25.72,25.73,25.68,25.7,315800.0,17.5759,17.5827,17.5485,17.5622,315800.0
2011-11-11 11:10:00,25.71,25.73,25.7,25.71,258400.0,17.569,17.5827,17.5622,17.569,258400.0
2011-11-11 11:15:00,25.71,25.75,25.68,25.68,302800.0,17.569,17.5964,17.5485,17.5485,302800.0
2011-11-11 11:20:00,25.69,25.73,25.68,25.71,273600.0,17.5554,17.5827,17.5485,17.569,273600.0
2011-11-11 11:25:00,25.7,25.73,25.69,25.72,209100.0,17.5622,17.5827,17.5554,17.5759,209100.0
2011-11-11 11:30:00,25.71,25.75,25.7,25.72,199000.0,17.569,17.5964,17.5622,17.5759,199000.0
2011-11-11 11:35:00,25.72,25.72,25.68,25.7,157200.0,17.5759,17.5759,17.5485,17.5622,157200.0
2011-11-11 11:40:00,25.7,25.71,25.67,25.7,160400.0,17.5622,17.569,17.5417,17.5622,160400.0
2011-11-11 11:45:00,25.71,25.72,25.67,25.68,171400.0,17.569,17.5759,17.5417,17.5485,171400.0
2011-11-11 11:50:00,25.68,25.68,25.62,25.63,203600.0,17.5485,17.5485,17.5075,17.5144,203600.0
2011-11-11 11:55:00,25.63,25.64,25.6,25.62,172800.0,17.5144,17.5212,17.4939,17.5075,172800.0
2011-11-11 12:00:00,25.63,25.64,25.59,25.62,223400.0,17.5144,17.5212,17.487,17.5075,223400.0
2011-11-11 12:05:00,25.62,25.7,25.62,25.68,414000.0,17.5075,17.5622,17.5075,17.5485,414000.0
2011-11-11 12:10:00,25.68,25.71,25.67,25.7,137100.0,17.5485,17.569,17.5417,17.5622,137100.0
2011-11-11 12:15:00,25.71,25.71,25.63,25.65,138400.0,17.569,17.569,17.5144,17.528,138400.0
2011-11-11 12:20:00,25.65,25.66,25.62,25.63,97000.0,17.528,17.5349,17.5075,17.5144,97000.0
2011-11-11 12:25:00,25.63,25.66,25.61,25.66,95000.0,17.5144,17.5349,17.5007,17.5349,95000.0
2011-11-11 12:30:00,25.66,25.66,25.62,25.64,101800.0,17.5349,17.5349,17.5075,17.5212,101800.0
2011-11-11 12:35:00,25.65,25.65,25.61,25.62,126600.0,17.528,17.528,17.5007,17.5075,126600.0
2011-11-11 12:40:00,25.62,25.66,25.62,25.65,220700.0,17.5075,17.5349,17.5075,17.528,220700.0
2011-11-11 12:45:00,25.65,25.68,25.63,25.64,176300.0,17.528,17.5485,17.5144,17.5212,176300.0
2011-11-11 12:50:00,25.64,25.64,25.58,25.59,142900.0,17.5212,17.5212,17.4802,17.487,142900.0
2011-11-11 12:55:00,25.59,25.6,25.57,25.6,122200.0,17.487,17.4939,17.4734,17.4939,122200.0
2011-11-11 13:00:00,25.6,25.64,25.6,25.63,169700.0,17.4939,17.5212,17.4939,17.5144,169700.0
2011-11-11 13:05:00,25.64,25.68,25.61,25.64,239800.0,17.5212,17.5485,17.5007,17.5212,239800.0
2011-11-11 13:10:00,25.65,25.67,25.61,25.63,133700.0,17.528,17.5417,17.5007,17.5144,133700.0
2011-11-11 13:15:00,25.62,25.65,25.6,25.62,102200.0,17.5075,17.528,17.4939,17.5075,102200.0
2011-11-11 13:20:00,25.62,25.64,25.57,25.58,240800.0,17.5075,17.5212,17.4734,17.4802,240800.0
2011-11-11 13:25:00,25.57,25.58,25.5,25.53,208000.0,17.4734,17.4802,17.4255,17.446,208000.0
2011-11-11 13:30:00,25.53,25.58,25.53,25.58,222900.0,17.446,17.4802,17.446,17.4802,222900.0
2011-11-11 13:35:00,25.58,25.62,25.57,25.61,186300.0,17.4802,17.5075,17.4734,17.5007,186300.0
2011-11-11 13:40:00,25.6,25.64,25.6,25.64,193500.0,17.4939,17.5212,17.4939,17.5212,193500.0
2011-11-11 13:45:00,25.63,25.69,25.63,25.67,206400.0,17.5144,17.5554,17.5144,17.5417,206400.0
2011-11-11 13:50:00,25.66,25.67,25.62,25.63,144800.0,17.5349,17.5417,17.5075,17.5144,144800.0
2011-11-11 13:55:00,25.62,25.63,25.61,25.63,111100.0,17.5075,17.5144,17.5007,17.5144,111100.0
2011-11-11 14:00:00,25.62,25.66,25.6,25.66,262100.0,17.5075,17.5349,17.4939,17.5349,262100.0
2011-11-11 14:05:00,25.66,25.68,25.64,25.65,164400.0,17.5349,17.5485,17.5212,17.528,164400.0
2011-11-11 14:10:00,25.66,25.7,25.65,25.67,303200.0,17.5349,17.5622,17.528,17.5417,303200.0
2011-11-11 14:15:00,25.67,25.71,25.66,25.69,185400.0,17.5417,17.569,17.5349,17.5554,185400.0
2011-11-11 14:20:00,25.69,25.71,25.66,25.66,160700.0,17.5554,17.569,17.5349,17.5349,160700.0
2011-11-11 14:25:00,25.66,25.72,25.66,25.71,132100.0,17.5349,17.5759,17.5349,17.569,132100.0
2011-11-11 14:30:00,25.71,25.74,25.7,25.73,274800.0,17.569,17.5895,17.5622,17.5827,274800.0
2011-11-11 14:35:00,25.73,25.75,25.7,25.7,281500.0,17.5827,17.5964,17.5622,17.5622,281500.0
2011-11-11 14:40:00,25.7,25.72,25.69,25.69,175400.0,17.5622,17.5759,17.5554,17.5554,175400.0
2011-11-11 14:45:00,25.69,25.7,25.66,25.66,128900.0,17.5554,17.5622,17.5349,17.5349,128900.0
2011-11-11 14:50:00,25.66,25.7,25.63,25.69,219700.0,17.5349,17.5622,17.5144,17.5554,219700.0
2011-11-11 14:55:00,25.68,25.69,25.59,25.63,299800.0,17.5485,17.5554,17.487,17.5144,299800.0
2011-11-11 15:00:00,25.63,25.65,25.59,25.63,212100.0,17.5144,17.528,17.487,17.5144,212100.0
2011-11-11 15:05:00,25.62,25.63,25.57,25.63,269300.0,17.5075,17.5144,17.4734,17.5144,269300.0
2011-11-11 15:10:00,25.63,25.63,25.57,25.59,209400.0,17.5144,17.5144,17.4734,17.487,209400.0
2011-11-11 15:15:00,25.59,25.63,25.58,25.61,279300.0,17.487,17.5144,17.4802,17.5007,279300.0
2011-11-11 15:20:00,25.62,25.63,25.57,25.57,234200.0,17.5075,17.5144,17.4734,17.4734,234200.0
2011-11-11 15:25:00,25.57,25.64,25.57,25.63,299000.0,17.4734,17.5212,17.4734,17.5144,299000.0
2011-11-11 15:30:00,25.63,25.64,25.55,25.55,502300.0,17.5144,17.5212,17.4597,17.4597,502300.0
2011-11-11 15:35:00,25.56,25.57,25.52,25.56,374800.0,17.4665,17.4734,17.4392,17.4665,374800.0
2011-11-11 15:40:00,25.56,25.57,25.52,25.55,524700.0,17.4665,17.4734,17.4392,17.4597,524700.0
2011-11-11 15:45:00,25.55,25.59,25.51,25.58,664000.0,17.4597,17.487,17.4324,17.4802,664000.0
2011-11-11 15:50:00,25.59,25.7,25.58,25.68,1061900.0,17.487,17.5622,17.4802,17.5485,1061900.0
2011-11-11 15:55:00,25.67,25.68,25.63,25.64,2300200.0,17.5417,17.5485,17.5144,17.5212,2300200.0
2011-11-14 09:30:00,25.53,25.54,25.37,25.49,466300.0,17.446,17.4529,17.3367,17.4187,466300.0
2011-11-14 09:35:00,25.49,25.57,25.45,25.55,386300.0,17.4187,17.4734,17.3914,17.4597,386300.0
2011-11-14 09:40:00,25.54,25.57,25.4,25.41,382000.0,17.4529,17.4734,17.3572,17.364,382000.0
2011-11-14 09:45:00,25.42,25.44,25.3,25.33,465600.0,17.3709,17.3845,17.2889,17.3094,465600.0
2011-11-14 09:50:00,25.33,25.33,25.23,25.26,407600.0,17.3094,17.3094,17.241,17.2615,407600.0
2011-11-14 09:55:00,25.26,25.31,25.24,25.29,276800.0,17.2615,17.2957,17.2478,17.282,276800.0
2011-11-14 10:00:00,25.28,25.34,25.23,25.29,408400.0,17.2752,17.3162,17.241,17.282,408400.0
2011-11-14 10:05:00,25.29,25.35,25.28,25.32,312700.0,17.282,17.323,17.2752,17.3025,312700.0
2011-11-14 10:10:00,25.32,25.38,25.31,25.34,413500.0,17.3025,17.3435,17.2957,17.3162,413500.0
2011-11-14 10:15:00,25.33,25.33,25.25,25.27,248800.0,17.3094,17.3094,17.2547,17.2684,248800.0
2011-11-14 10:20:00,25.27,25.29,25.25,25.25,371800.0,17.2684,17.282,17.2547,17.2547,371800.0
2011-11-14 10:25:00,25.25,25.31,25.25,25.29,176200.0,17.2547,17.2957,17.2547,17.282,176200.0
2011-11-14 10:30:00,25.28,25.32,25.27,25.32,340400.0,17.2752,17.3025,17.2684,17.3025,340400.0
2011-11-14 10:35:00,25.31,25.34,25.28,25.33,207100.0,17.2957,17.3162,17.2752,17.3094,207100.0
2011-11-14 10:40:00,25.33,25.33,25.28,25.3,337300.0,17.3094,17.3094,17.2752,17.2889,337300.0
2011-11-14 10:45:00,25.3,25.33,25.3,25.32,321800.0,17.2889,17.3094,17.2889,17.3025,321800.0
2011-11-14 10:50:00,25.32,25.36,25.3,25.36,230100.0,17.3025,17.3299,17.2889,17.3299,230100.0
2011-11-14 10:55:00,25.36,25.36,25.34,25.35,177700.0,17.3299,17.3299,17.3162,17.323,177700.0
2011-11-14 11:00:00,25.35,25.4,25.32,25.38,240200.0,17.323,17.3572,17.3025,17.3435,240200.0
2011-11-14 11:05:00,25.39,25.42,25.38,25.41,205200.0,17.3504,17.3709,17.3435,17.364,205200.0
2011-11-14 11:10:00,25.41,25.42,25.36,25.37,274800.0,17.364,17.3709,17.3299,17.3367,274800.0
2011-11-14 11:15:00,25.37,25.38,25.34,25.35,146100.0,17.3367,17.3435,17.3162,17.323,146100.0
2011-11-14 11:20:00,25.35,25.38,25.33,25.37,163800.0,17.323,17.3435,17.3094,17.3367,163800.0
2011-11-14 11:25:00,25.37,25.39,25.32,25.33,136400.0,17.3367,17.3504,17.3025,17.3094,136400.0
2011-11-14 11:30:00,25.33,25.39,25.32,25.37,204200.0,17.3094,17.3504,17.3025,17.3367,204200.0
2011-11-14 11:35:00,25.37,25.37,25.3,25.31,170600.0,17.3367,17.3367,17.2889,17.2957,170600.0
2011-11-14 11:40:00,25.31,25.31,25.24,25.25,235700.0,17.2957,17.2957,17.2478,17.2547,235700.0
2011-11-14 11:45:00,25.25,25.28,25.22,25.24,274500.0,17.2547,17.2752,17.2342,17.2478,274500.0
2011-11-14 11:50:00,25.23,25.27,25.18,25.21,387600.0,17.241,17.2684,17.2068,17.2273,387600.0
2011-11-14 11:55:00,25.21,25.23,25.18,25.22,266200.0,17.2273,17.241,17.2068,17.2342,266200.0
2011-11-14 12:00:00,25.21,25.22,25.17,25.18,104000.0,17.2273,17.2342,17.2,17.2068,104000.0
2011-11-14 12:05:00,25.17,25.23,25.15,25.22,154200.0,17.2,17.241,17.1863,17.2342,154200.0
2011-11-14 12:10:00,25.23,25.23,25.18,25.19,123000.0,17.241,17.241,17.2068,17.2137,123000.0
2011-11-14 12:15:00,25.19,25.23,25.15,25.17,175300.0,17.2137,17.241,17.1863,17.2,175300.0
2011-11-14 12:20:00,25.17,25.2,25.11,25.12,240200.0,17.2,17.2205,17.159,17.1658,240200.0
2011-11-14 12:25:00,25.12,25.13,25.1,25.1,225300.0,17.1658,17.1727,17.1522,17.1522,225300.0
2011-11-14 12:30:00,25.1,25.15,25.1,25.1,232600.0,17.1522,17.1863,17.1522,17.1522,232600.0
2011-11-14 12:35:00,25.1,25.13,25.08,25.11,270000.0,17.1522,17.1727,17.1385,17.159,270000.0
2011-11-14 12:40:00,25.11,25.12,25.1,25.1,174900.0,17.159,17.1658,17.1522,17.1522,174900.0
2011-11-14 12:45:00,25.11,25.11,25.08,25.08,224300.0,17.159,17.159,17.1385,17.1385,224300.0
2011-11-14 12:50:00,25.08,25.11,25.08,25.1,141000.0,17.1385,17.159,17.1385,17.1522,141000.0
2011-11-14 12:55:00,25.1,25.1,25.06,25.07,181700.0,17.1522,17.1522,17.1248,17.1317,181700.0
2011-11-14 13:00:00,25.07,25.08,25.03,25.03,171400.0,17.1317,17.1385,17.1043,17.1043,171400.0
2011-11-14 13:05:00,25.03,25.04,25.0,25.02,307300.0,17.1043,17.1112,17.0838,17.0975,307300.0
2011-11-14 13:10:00,25.02,25.05,25.0,25.04,132500.0,17.0975,17.118,17.0838,17.1112,132500.0
2011-11-14 13:15:00,25.04,25.08,25.03,25.06,192200.0,17.1112,17.1385,17.1043,17.1248,192200.0
2011-11-14 13:20:00,25.06,25.09,25.05,25.09,84700.0,17.1248,17.1453,17.118,17.1453,84700.0
2011-11-14 13:25:00,25.08,25.1,25.06,25.08,166000.0,17.1385,17.1522,17.1248,17.1385,166000.0
2011-11-14 13:30:00,25.08,25.08,25.05,25.05,132300.0,17.1385,17.1385,17.118,17.118,132300.0
2011-11-14 13:35:00,25.04,25.08,25.03,25.04,323100.0,17.1112,17.1385,17.1043,17.1112,323100.0
2011-11-14 13:40:00,25.04,25.04,25.0,25.02,138000.0,17.1112,17.1112,17.0838,17.0975,138000.0
2011-11-14 13:45:00,25.03,25.04,25.01,25.03,327200.0,17.1043,17.1112,17.0907,17.1043,327200.0
2011-11-14 13:50:00,25.03,25.06,25.02,25.05,233900.0,17.1043,17.1248,17.0975,17.118,233900.0
2011-11-14 13:55:00,25.05,25.07,25.03,25.07,281300.0,17.118,17.1317,17.1043,17.1317,281300.0
2011-11-14 14:00:00,25.06,25.06,25.03,25.06,165000.0,17.1248,17.1248,17.1043,17.1248,165000.0
2011-11-14 14:05:00,25.06,25.06,25.02,25.03,285200.0,17.1248,17.1248,17.0975,17.1043,285200.0
2011-11-14 14:10:00,25.04,25.04,25.0,25.01,351900.0,17.1112,17.1112,17.0838,17.0907,351900.0
2011-11-14 14:15:00,25.01,25.02,25.0,25.0,733600.0,17.0907,17.0975,17.0838,17.0838,733600.0
2011-11-14 14:20:00,25.0,25.02,25.0,25.01,134000.0,17.0838,17.0975,17.0838,17.0907,134000.0
2011-11-14 14:25:00,25.0,25.02,25.0,25.01,288600.0,17.0838,17.0975,17.0838,17.0907,288600.0
2011-11-14 14:30:00,25.0,25.02,24.98,25.0,434500.0,17.0838,17.0975,17.0702,17.0838,434500.0
2011-11-14 14:35:00,25.01,25.02,24.99,24.99,219200.0,17.0907,17.0975,17.077,17.077,219200.0
2011-11-14 14:40:00,24.99,25.01,24.98,25.0,246700.0,17.077,17.0907,17.0702,17.0838,246700.0
2011-11-14 14:45:00,25.0,25.01,24.98,24.99,365400.0,17.0838,17.0907,17.0702,17.077,365400.0
2011-11-14 14:50:00,24.99,25.0,24.98,24.99,385300.0,17.077,17.0838,17.0702,17.077,385300.0
2011-11-14 14:55:00,24.99,25.0,24.95,24.96,401800.0,17.077,17.0838,17.0497,17.0565,401800.0
2011-11-14 15:00:00,24.96,25.02,24.95,25.01,322100.0,17.0565,17.0975,17.0497,17.0907,322100.0
2011-11-14 15:05:00,25.0,25.03,25.0,25.01,258900.0,17.0838,17.1043,17.0838,17.0907,258900.0
2011-11-14 15:10:00,25.0,25.03,25.0,25.0,158000.0,17.0838,17.1043,17.0838,17.0838,158000.0
2011-11-14 15:15:00,25.0,25.02,24.99,24.99,293300.0,17.0838,17.0975,17.077,17.077,293300.0
2011-11-14 15:20:00,25.0,25.02,24.99,25.01,260200.0,17.0838,17.0975,17.077,17.0907,260200.0
2011-11-14 15:25:00,25.02,25.08,25.0,25.04,449200.0,17.0975,17.1385,17.0838,17.1112,449200.0
2011-11-14 15:30:00,25.04,25.11,25.04,25.09,574000.0,17.1112,17.159,17.1112,17.1453,574000.0
2011-11-14 15:35:00,25.08,25.11,25.05,25.09,495600.0,17.1385,17.159,17.118,17.1453,495600.0
2011-11-14 15:40:00,25.09,25.19,25.09,25.16,591900.0,17.1453,17.2137,17.1453,17.1932,591900.0
2011-11-14 15:45:00,25.16,25.19,25.11,25.12,568600.0,17.1932,17.2137,17.159,17.1658,568600.0
2011-11-14 15:50:00,25.12,25.14,25.06,25.11,1094200.0,17.1658,17.1795,17.1248,17.159,1094200.0
2011-11-14 15:55:00,25.11,25.12,25.01,25.11,2153100.0,17.159,17.1658,17.0907,17.159,2153100.0
2011-11-15 09:30:00,24.99,25.04,24.95,25.01,754900.0,17.077,17.1112,17.0497,17.0907,754900.0
2011-11-15 09:35:00,25.0,25.16,25.0,25.16,569600.0,17.0838,17.1932,17.0838,17.1932,569600.0
2011-11-15 09:40:00,25.15,25.16,24.99,25.0,404300.0,17.1863,17.1932,17.077,17.0838,404300.0
2011-11-15 09:45:00,24.99,25.14,24.99,25.08,442400.0,17.077,17.1795,17.077,17.1385,442400.0
2011-11-15 09:50:00,25.08,25.18,25.08,25.14,400300.0,17.1385,17.2068,17.1385,17.1795,400300.0
2011-11-15 09:55:00,25.14,25.16,25.09,25.1,348500.0,17.1795,17.1932,17.1453,17.1522,348500.0
2011-11-15 10:00:00,25.11,25.14,25.09,25.1,215000.0,17.159,17.1795,17.1453,17.1522,215000.0
2011-11-15 10:05:00,25.1,25.16,25.08,25.13,229100.0,17.1522,17.1932,17.1385,17.1727,229100.0
2011-11-15 10:10:00,25.14,25.16,25.07,25.1,395900.0,17.1795,17.1932,17.1317,17.1522,395900.0
2011-11-15 10:15:00,25.1,25.11,25.0,25.01,559000.0,17.1522,17.159,17.0838,17.0907,559000.0
2011-11-15 10:20:00,25.0,25.04,25.0,25.0,260700.0,17.0838,17.1112,17.0838,17.0838,260700.0
2011-11-15 10:25:00,25.0,25.07,25.0,25.07,161200.0,17.0838,17.1317,17.0838,17.1317,161200.0
2011-11-15 10:30:00,25.07,25.14,25.04,25.08,397200.0,17.1317,17.1795,17.1112,17.1385,397200.0
2011-11-15 10:35:00,25.08,25.11,25.04,25.06,279800.0,17.1385,17.159,17.1112,17.1248,279800.0
2011-11-15 10:40:00,25.07,25.08,25.01,25.03,428800.0,17.1317,17.1385,17.0907,17.1043,428800.0
2011-11-15 10:45:00,25.03,25.07,24.99,25.0,676600.0,17.1043,17.1317,17.077,17.0838,676600.0
2011-11-15 10:50:00,24.99,25.04,24.99,25.03,355300.0,17.077,17.1112,17.077,17.1043,355300.0
2011-11-15 10:55:00,25.03,25.06,25.0,25.0,236500.0,17.1043,17.1248,17.0838,17.0838,236500.0
2011-11-15 11:00:00,25.0,25.03,24.98,25.0,389900.0,17.0838,17.1043,17.0702,17.0838,389900.0
2011-11-15 11:05:00,25.0,25.01,24.97,25.01,293200.0,17.0838,17.0907,17.0633,17.0907,293200.0
2011-11-15 11:10:00,25.01,25.06,25.0,25.05,278700.0,17.0907,17.1248,17.0838,17.118,278700.0
2011-11-15 11:15:00,25.05,25.05,24.96,24.97,394700.0,17.118,17.118,17.0565,17.0633,394700.0
2011-11-15 11:20:00,24.97,24.97,24.9,24.91,464100.0,17.0633,17.0633,17.0155,17.0223,464100.0
2011-11-15 11:25:00,24.9,24.95,24.89,24.92,405100.0,17.0155,17.0497,17.0087,17.0292,405100.0
2011-11-15 11:30:00,24.91,24.92,24.82,24.82,446000.0,17.0223,17.0292,16.9608,16.9608,446000.0
2011-11-15 11:35:00,24.82,24.86,24.82,24.86,287500.0,16.9608,16.9882,16.9608,16.9882,287500.0
2011-11-15 11:40:00,24.85,24.91,24.85,24.89,145900.0,16.9813,17.0223,16.9813,17.0087,145900.0
2011-11-15 11:45:00,24.89,24.89,24.84,24.88,232900.0,17.0087,17.0087,16.9745,17.0018,232900.0
2011-11-15 11:50:00,24.88,24.93,24.87,24.93,153600.0,17.0018,17.036,16.995,17.036,153600.0
2011-11-15 11:55:00,24.93,25.0,24.89,24.97,298000.0,17.036,17.0838,17.0087,17.0633,298000.0
2011-11-15 12:00:00,24.97,24.99,24.93,24.95,363100.0,17.0633,17.077,17.036,17.0497,363100.0
2011-11-15 12:05:00,24.95,25.01,24.95,24.99,330100.0,17.0497,17.0907,17.0497,17.077,330100.0
2011-11-15 12:10:00,25.0,25.0,24.92,24.96,157200.0,17.0838,17.0838,17.0292,17.0565,157200.0
2011-11-15 12:15:00,24.96,24.97,24.93,24.97,105800.0,17.0565,17.0633,17.036,17.0633,105800.0
2011-11-15 12:20:00,24.97,24.99,24.94,24.98,144100.0,17.0633,17.077,17.0428,17.0702,144100.0
2011-11-15 12:25:00,24.98,25.02,24.97,25.02,265600.0,17.0702,17.0975,17.0633,17.0975,265600.0
2011-11-15 12:30:00,25.03,25.1,25.02,25.1,315900.0,17.1043,17.1522,17.0975,17.1522,315900.0
2011-11-15 12:35:00,25.1,25.14,25.05,25.06,251500.0,17.1522,17.1795,17.118,17.1248,251500.0
2011-11-15 12:40:00,25.06,25.11,25.05,25.11,153100.0,17.1248,17.159,17.118,17.159,153100.0
2011-11-15 12:45:00,25.11,25.11,25.07,25.07,190200.0,17.159,17.159,17.1317,17.1317,190200.0
2011-11-15 12:50:00,25.08,25.1,25.06,25.1,143500.0,17.1385,17.1522,17.1248,17.1522,143500.0
2011-11-15 12:55:00,25.1,25.15,25.09,25.15,183600.0,17.1522,17.1863,17.1453,17.1863,183600.0
2011-11-15 13:00:00,25.14,25.23,25.13,25.22,444000.0,17.1795,17.241,17.1727,17.2342,444000.0
2011-11-15 13:05:00,25.23,25.23,25.17,25.18,220300.0,17.241,17.241,17.2,17.2068,220300.0
2011-11-15 13:10:00,25.18,25.18,25.09,25.1,297600.0,17.2068,17.2068,17.1453,17.1522,297600.0
2011-11-15 13:15:00,25.1,25.15,25.09,25.12,245300.0,17.1522,17.1863,17.1453,17.1658,245300.0
2011-11-15 13:20:00,25.11,25.16,25.11,25.12,128300.0,17.159,17.1932,17.159,17.1658,128300.0
2011-11-15 13:25:00,25.12,25.2,25.12,25.2,375500.0,17.1658,17.2205,17.1658,17.2205,375500.0
2011-11-15 13:30:00,25.21,25.26,25.2,25.23,373400.0,17.2273,17.2615,17.2205,17.241,373400.0
2011-11-15 13:35:00,25.23,25.33,25.22,25.32,342800.0,17.241,17.3094,17.2342,17.3025,342800.0
2011-11-15 13:40:00,25.31,25.4,25.3,25.38,491500.0,17.2957,17.3572,17.2889,17.3435,491500.0
2011-11-15 13:45:00,25.38,25.4,25.35,25.37,110900.0,17.3435,17.3572,17.323,17.3367,110900.0
2011-11-15 13:50:00,25.37,25.39,25.31,25.31,220000.0,17.3367,17.3504,17.2957,17.2957,220000.0
2011-11-15 13:55:00,25.31,25.36,25.29,25.34,313300.0,17.2957,17.3299,17.282,17.3162,313300.0
2011-11-15 14:00:00,25.34,25.35,25.29,25.3,238700.0,17.3162,17.323,17.282,17.2889,238700.0
2011-11-15 14:05:00,25.3,25.34,25.3,25.32,130500.0,17.2889,17.3162,17.2889,17.3025,130500.0
2011-11-15 14:10:00,25.32,25.41,25.32,25.4,247800.0,17.3025,17.364,17.3025,17.3572,247800.0
2011-11-15 14:15:00,25.4,25.41,25.3,25.32,127300.0,17.3572,17.364,17.2889,17.3025,127300.0
2011-11-15 14:20:00,25.32,25.35,25.29,25.33,327300.0,17.3025,17.323,17.282,17.3094,327300.0
2011-11-15 14:25:00,25.33,25.37,25.32,25.34,342500.0,17.3094,17.3367,17.3025,17.3162,342500.0
2011-11-15 14:30:00,25.34,25.36,25.33,25.34,139500.0,17.3162,17.3299,17.3094,17.3162,139500.0
2011-11-15 14:35:00,25.34,25.34,25.31,25.31,135400.0,17.3162,17.3162,17.2957,17.2957,135400.0
2011-11-15 14:40:00,25.32,25.36,25.31,25.33,310400.0,17.3025,17.3299,17.2957,17.3094,310400.0
2011-11-15 14:45:00,25.33,25.38,25.32,25.35,230600.0,17.3094,17.3435,17.3025,17.323,230600.0
2011-11-15 14:50:00,25.35,25.44,25.35,25.42,386800.0,17.323,17.3845,17.323,17.3709,386800.0
2011-11-15 14:55:00,25.42,25.44,25.39,25.39,207800.0,17.3709,17.3845,17.3504,17.3504,207800.0
2011-11-15 15:00:00,25.39,25.47,25.39,25.46,382600.0,17.3504,17.405,17.3504,17.3982,382600.0
2011-11-15 15:05:00,25.46,25.47,25.41,25.41,347600.0,17.3982,17.405,17.364,17.364,347600.0
2011-11-15 15:10:00,25.41,25.43,25.39,25.4,229300.0,17.364,17.3777,17.3504,17.3572,229300.0
2011-11-15 15:15:00,25.41,25.43,25.38,25.38,231600.0,17.364,17.3777,17.3435,17.3435,231600.0
2011-11-15 15:20:00,25.39,25.39,25.35,25.36,454500.0,17.3504,17.3504,17.323,17.3299,454500.0
2011-11-15 15:25:00,25.36,25.41,25.36,25.4,439400.0,17.3299,17.364,17.3299,17.3572,439400.0
2011-11-15 15:30:00,25.4,25.41,25.33,25.33,305000.0,17.3572,17.364,17.3094,17.3094,305000.0
2011-11-15 15:35:00,25.33,25.39,25.31,25.35,318000.0,17.3094,17.3504,17.2957,17.323,318000.0
2011-11-15 15:40:00,25.35,25.38,25.31,25.33,433300.0,17.323,17.3435,17.2957,17.3094,433300.0
2011-11-15 15:45:00,25.33,25.35,25.3,25.34,443900.0,17.3094,17.323,17.2889,17.3162,443900.0
2011-11-15 15:50:00,25.35,25.35,25.28,25.3,503400.0,17.323,17.323,17.2752,17.2889,503400.0
2011-11-15 15:55:00,25.3,25.38,25.28,25.28,1645900.0,17.2889,17.3435,17.2752,17.2752,1645900.0
2011-11-16 09:30:00,25.02,25.11,24.95,25.0,964400.0,17.0975,17.159,17.0497,17.0838,964400.0
2011-11-16 09:35:00,25.0,25.03,24.97,24.99,584900.0,17.0838,17.1043,17.0633,17.077,584900.0
2011-11-16 09:40:00,24.98,25.02,24.95,25.01,272200.0,17.0702,17.0975,17.0497,17.0907,272200.0
2011-11-16 09:45:00,25.01,25.06,25.0,25.03,517200.0,17.0907,17.1248,17.0838,17.1043,517200.0
2011-11-16 09:50:00,25.03,25.09,25.01,25.07,389200.0,17.1043,17.1453,17.0907,17.1317,389200.0
2011-11-16 09:55:00,25.07,25.09,25.04,25.05,391400.0,17.1317,17.1453,17.1112,17.118,391400.0
2011-11-16 10:00:00,25.06,25.09,25.02,25.03,527100.0,17.1248,17.1453,17.0975,17.1043,527100.0
2011-11-16 10:05:00,25.04,25.05,24.99,25.03,558400.0,17.1112,17.118,17.077,17.1043,558400.0
2011-11-16 10:10:00,25.04,25.1,25.03,25.08,514800.0,17.1112,17.1522,17.1043,17.1385,514800.0
2011-11-16 10:15:00,25.08,25.13,25.07,25.13,555000.0,17.1385,17.1727,17.1317,17.1727,555000.0
2011-11-16 10:20:00,25.13,25.17,25.11,25.16,519600.0,17.1727,17.2,17.159,17.1932,519600.0
2011-11-16 10:25:00,25.17,25.21,25.15,25.18,359200.0,17.2,17.2273,17.1863,17.2068,359200.0
2011-11-16 10:30:00,25.18,25.18,25.14,25.15,486800.0,17.2068,17.2068,17.1795,17.1863,486800.0
2011-11-16 10:35:00,25.15,25.18,25.14,25.17,181300.0,17.1863,17.2068,17.1795,17.2,181300.0
2011-11-16 10:40:00,25.18,25.25,25.15,25.24,346200.0,17.2068,17.2547,17.1863,17.2478,346200.0
2011-11-16 10:45:00,25.25,25.3,25.25,25.26,351000.0,17.2547,17.2889,17.2547,17.2615,351000.0
2011-11-16 10:50:00,25.26,25.34,25.25,25.27,318600.0,17.2615,17.3162,17.2547,17.2684,318600.0
2011-11-16 10:55:00,25.28,25.3,25.25,25.26,197400.0,17.2752,17.2889,17.2547,17.2615,197400.0
2011-11-16 11:00:00,25.26,25.33,25.26,25.3,306400.0,17.2615,17.3094,17.2615,17.2889,306400.0
2011-11-16 11:05:00,25.3,25.36,25.29,25.33,322800.0,17.2889,17.3299,17.282,17.3094,322800.0
2011-11-16 11:10:00,25.33,25.33,25.24,25.28,363200.0,17.3094,17.3094,17.2478,17.2752,363200.0
2011-11-16 11:15:00,25.27,25.29,25.26,25.27,179500.0,17.2684,17.282,17.2615,17.2684,179500.0
2011-11-16 11:20:00,25.27,25.32,25.25,25.32,149700.0,17.2684,17.3025,17.2547,17.3025,149700.0
2011-11-16 11:25:00,25.32,25.38,25.31,25.36,542700.0,17.3025,17.3435,17.2957,17.3299,542700.0
2011-11-16 11:30:00,25.35,25.41,25.35,25.38,271900.0,17.323,17.364,17.323,17.3435,271900.0
2011-11-16 11:35:00,25.38,25.39,25.32,25.33,226000.0,17.3435,17.3504,17.3025,17.3094,226000.0
2011-11-16 11:40:00,25.32,25.33,25.26,25.28,241400.0,17.3025,17.3094,17.2615,17.2752,241400.0
2011-11-16 11:45:00,25.28,25.29,25.24,25.24,200300.0,17.2752,17.282,17.2478,17.2478,200300.0
2011-11-16 11:50:00,25.25,25.29,25.24,25.26,311100.0,17.2547,17.282,17.2478,17.2615,311100.0
2011-11-16 11:55:00,25.27,25.27,25.23,25.26,169900.0,17.2684,17.2684,17.241,17.2615,169900.0
2011-11-16 12:00:00,25.26,25.27,25.24,25.27,130300.0,17.2615,17.2684,17.2478,17.2684,130300.0
2011-11-16 12:05:00,25.27,25.32,25.26,25.32,230700.0,17.2684,17.3025,17.2615,17.3025,230700.0
2011-11-16 12:10:00,25.32,25.38,25.32,25.37,418700.0,17.3025,17.3435,17.3025,17.3367,418700.0
2011-11-16 12:15:00,25.38,25.41,25.37,25.37,272800.0,17.3435,17.364,17.3367,17.3367,272800.0
2011-11-16 12:20:00,25.37,25.38,25.35,25.38,141000.0,17.3367,17.3435,17.323,17.3435,141000.0
2011-11-16 12:25:00,25.37,25.38,25.36,25.37,111300.0,17.3367,17.3435,17.3299,17.3367,111300.0
2011-11-16 12:30:00,25.37,25.4,25.36,25.4,117800.0,17.3367,17.3572,17.3299,17.3572,117800.0
2011-11-16 12:35:00,25.4,25.46,25.38,25.44,211900.0,17.3572,17.3982,17.3435,17.3845,211900.0
2011-11-16 12:40:00,25.45,25.45,25.4,25.4,124300.0,17.3914,17.3914,17.3572,17.3572,124300.0
2011-11-16 12:45:00,25.4,25.41,25.31,25.33,287700.0,17.3572,17.364,17.2957,17.3094,287700.0
2011-11-16 12:50:00,25.33,25.34,25.28,25.3,241500.0,17.3094,17.3162,17.2752,17.2889,241500.0
2011-11-16 12:55:00,25.3,25.32,25.28,25.29,127700.0,17.2889,17.3025,17.2752,17.282,127700.0
2011-11-16 13:00:00,25.29,25.34,25.29,25.32,190200.0,17.282,17.3162,17.282,17.3025,190200.0
2011-11-16 13:05:00,25.32,25.37,25.32,25.36,74600.0,17.3025,17.3367,17.3025,17.3299,74600.0
2011-11-16 13:10:00,25.36,25.4,25.36,25.39,118200.0,17.3299,17.3572,17.3299,17.3504,118200.0
2011-11-16 13:15:00,25.39,25.41,25.37,25.41,130000.0,17.3504,17.364,17.3367,17.364,130000.0
2011-11-16 13:20:00,25.41,25.47,25.4,25.45,227500.0,17.364,17.405,17.3572,17.3914,227500.0
2011-11-16 13:25:00,25.46,25.5,25.45,25.5,155500.0,17.3982,17.4255,17.3914,17.4255,155500.0
2011-11-16 13:30:00,25.49,25.5,25.42,25.42,137600.0,17.4187,17.4255,17.3709,17.3709,137600.0
2011-11-16 13:35:00,25.42,25.46,25.41,25.44,127400.0,17.3709,17.3982,17.364,17.3845,127400.0
2011-11-16 13:40:00,25.45,25.54,25.45,25.53,343600.0,17.3914,17.4529,17.3914,17.446,343600.0
2011-11-16 13:45:00,25.53,25.57,25.52,25.55,309100.0,17.446,17.4734,17.4392,17.4597,309100.0
2011-11-16 13:50:00,25.55,25.57,25.5,25.5,130300.0,17.4597,17.4734,17.4255,17.4255,130300.0
2011-11-16 13:55:00,25.5,25.52,25.49,25.51,206600.0,17.4255,17.4392,17.4187,17.4324,206600.0
2011-11-16 14:00:00,25.5,25.56,25.49,25.55,193700.0,17.4255,17.4665,17.4187,17.4597,193700.0
2011-11-16 14:05:00,25.54,25.55,25.48,25.5,188400.0,17.4529,17.4597,17.4119,17.4255,188400.0
2011-11-16 14:10:00,25.5,25.51,25.44,25.45,274800.0,17.4255,17.4324,17.3845,17.3914,274800.0
2011-11-16 14:15:00,25.46,25.48,25.45,25.45,128100.0,17.3982,17.4119,17.3914,17.3914,128100.0
2011-11-16 14:20:00,25.45,25.52,25.45,25.5,215600.0,17.3914,17.4392,17.3914,17.4255,215600.0
2011-11-16 14:25:00,25.51,25.52,25.49,25.49,145500.0,17.4324,17.4392,17.4187,17.4187,145500.0
2011-11-16 14:30:00,25.49,25.51,25.46,25.49,198700.0,17.4187,17.4324,17.3982,17.4187,198700.0
2011-11-16 14:35:00,25.49,25.53,25.49,25.52,160300.0,17.4187,17.446,17.4187,17.4392,160300.0
2011-11-16 14:40:00,25.52,25.53,25.48,25.51,192100.0,17.4392,17.446,17.4119,17.4324,192100.0
2011-11-16 14:45:00,25.52,25.52,25.4,25.42,395700.0,17.4392,17.4392,17.3572,17.3709,395700.0
2011-11-16 14:50:00,25.41,25.41,25.36,25.37,367200.0,17.364,17.364,17.3299,17.3367,367200.0
2011-11-16 14:55:00,25.36,25.4,25.33,25.4,287100.0,17.3299,17.3572,17.3094,17.3572,287100.0
2011-11-16 15:00:00,25.39,25.4,25.34,25.37,153600.0,17.3504,17.3572,17.3162,17.3367,153600.0
2011-11-16 15:05:00,25.36,25.4,25.36,25.39,119500.0,17.3299,17.3572,17.3299,17.3504,119500.0
2011-11-16 15:10:00,25.4,25.42,25.27,25.27,456800.0,17.3572,17.3709,17.2684,17.2684,456800.0
2011-11-16 15:15:00,25.27,25.27,25.16,25.21,677200.0,17.2684,17.2684,17.1932,17.2273,677200.0
2011-11-16 15:20:00,25.21,25.24,25.17,25.23,345200.0,17.2273,17.2478,17.2,17.241,345200.0
2011-11-16 15:25:00,25.24,25.24,25.14,25.14,320100.0,17.2478,17.2478,17.1795,17.1795,320100.0
2011-11-16 15:30:00,25.14,25.15,25.0,25.01,1203200.0,17.1795,17.1863,17.0838,17.0907,1203200.0
2011-11-16 15:35:00,25.01,25.07,24.98,25.05,1243700.0,17.0907,17.1317,17.0702,17.118,1243700.0
2011-11-16 15:40:00,25.04,25.05,24.98,25.02,1077000.0,17.1112,17.118,17.0702,17.0975,1077000.0
2011-11-16 15:45:00,25.02,25.1,25.02,25.05,950500.0,17.0975,17.1522,17.0975,17.118,950500.0
2011-11-16 15:50:00,25.04,25.05,24.91,24.96,1866000.0,17.1112,17.118,17.0223,17.0565,1866000.0
2011-11-16 15:55:00,24.95,25.02,24.82,24.94,3985900.0,17.0497,17.0975,16.9608,17.0428,3985900.0
2011-11-17 09:30:00,24.94,25.08,24.89,24.98,769200.0,17.0428,17.1385,17.0087,17.0702,769200.0
2011-11-17 09:35:00,25.0,25.0,24.9,24.93,409800.0,17.0838,17.0838,17.0155,17.036,409800.0
2011-11-17 09:40:00,24.93,24.97,24.91,24.96,609300.0,17.036,17.0633,17.0223,17.0565,609300.0
2011-11-17 09:45:00,24.96,25.0,24.87,24.9,626200.0,17.0565,17.0838,16.995,17.0155,626200.0
2011-11-17 09:50:00,24.9,24.97,24.85,24.96,292000.0,17.0155,17.0633,16.9813,17.0565,292000.0
2011-11-17 09:55:00,24.96,24.99,24.94,24.97,240900.0,17.0565,17.077,17.0428,17.0633,240900.0
2011-11-17 10:00:00,24.97,25.09,24.85,25.05,703800.0,17.0633,17.1453,16.9813,17.118,703800.0
2011-11-17 10:05:00,25.05,25.15,24.98,25.14,499900.0,17.118,17.1863,17.0702,17.1795,499900.0
2011-11-17 10:10:00,25.13,25.14,25.03,25.03,543000.0,17.1727,17.1795,17.1043,17.1043,543000.0
2011-11-17 10:15:00,25.03,25.07,24.98,25.04,419900.0,17.1043,17.1317,17.0702,17.1112,419900.0
2011-11-17 10:20:00,25.04,25.08,24.98,25.02,391500.0,17.1112,17.1385,17.0702,17.0975,391500.0
2011-11-17 10:25:00,25.02,25.14,25.02,25.13,314200.0,17.0975,17.1795,17.0975,17.1727,314200.0
2011-11-17 10:30:00,25.13,25.2,25.04,25.16,509200.0,17.1727,17.2205,17.1112,17.1932,509200.0
2011-11-17 10:35:00,25.15,25.27,25.15,25.23,499900.0,17.1863,17.2684,17.1863,17.241,499900.0
2011-11-17 10:40:00,25.22,25.25,25.17,25.17,203600.0,17.2342,17.2547,17.2,17.2,203600.0
2011-11-17 10:45:00,25.17,25.22,25.15,25.16,278200.0,17.2,17.2342,17.1863,17.1932,278200.0
2011-11-17 10:50:00,25.16,25.23,25.14,25.22,309300.0,17.1932,17.241,17.1795,17.2342,309300.0
2011-11-17 10:55:00,25.21,25.26,25.2,25.2,234900.0,17.2273,17.2615,17.2205,17.2205,234900.0
2011-11-17 11:00:00,25.21,25.21,25.13,25.15,189600.0,17.2273,17.2273,17.1727,17.1863,189600.0
2011-11-17 11:05:00,25.14,25.16,25.09,25.16,400600.0,17.1795,17.1932,17.1453,17.1932,400600.0
2011-11-17 11:10:00,25.16,25.21,25.11,25.11,345300.0,17.1932,17.2273,17.159,17.159,345300.0
2011-11-17 11:15:00,25.11,25.12,25.08,25.09,304800.0,17.159,17.1658,17.1385,17.1453,304800.0
2011-11-17 11:20:00,25.08,25.09,24.98,25.03,523600.0,17.1385,17.1453,17.0702,17.1043,523600.0
2011-11-17 11:25:00,25.02,25.1,25.0,25.08,363900.0,17.0975,17.1522,17.0838,17.1385,363900.0
2011-11-17 11:30:00,25.09,25.1,25.07,25.09,310000.0,17.1453,17.1522,17.1317,17.1453,310000.0
2011-11-17 11:35:00,25.09,25.1,25.07,25.1,223000.0,17.1453,17.1522,17.1317,17.1522,223000.0
2011-11-17 11:40:00,25.09,25.15,25.08,25.15,382300.0,17.1453,17.1863,17.1385,17.1863,382300.0
2011-11-17 11:45:00,25.14,25.17,25.11,25.12,257800.0,17.1795,17.2,17.159,17.1658,257800.0
2011-11-17 11:50:00,25.12,25.13,25.06,25.06,205700.0,17.1658,17.1727,17.1248,17.1248,205700.0
2011-11-17 11:55:00,25.06,25.1,25.02,25.09,184100.0,17.1248,17.1522,17.0975,17.1453,184100.0
2011-11-17 12:00:00,25.09,25.1,25.04,25.04,139400.0,17.1453,17.1522,17.1112,17.1112,139400.0
2011-11-17 12:05:00,25.04,25.05,24.94,25.0,495500.0,17.1112,17.118,17.0428,17.0838,495500.0
2011-11-17 12:10:00,25.0,25.01,24.98,24.99,202100.0,17.0838,17.0907,17.0702,17.077,202100.0
2011-11-17 12:15:00,24.99,25.07,24.99,25.06,149100.0,17.077,17.1317,17.077,17.1248,149100.0
2011-11-17 12:20:00,25.06,25.09,25.02,25.05,169700.0,17.1248,17.1453,17.0975,17.118,169700.0
2011-11-17 12:25:00,25.05,25.05,24.97,24.98,252200.0,17.118,17.118,17.0633,17.0702,252200.0
2011-11-17 12:30:00,24.98,24.99,24.84,24.87,740500.0,17.0702,17.077,16.9745,16.995,740500.0
2011-11-17 12:35:00,24.86,24.9,24.7,24.77,670500.0,16.9882,17.0155,16.8788,16.9267,670500.0
2011-11-17 12:40:00,24.77,24.89,24.73,24.89,885600.0,16.9267,17.0087,16.8993,17.0087,885600.0
2011-11-17 12:45:00,24.89,24.91,24.81,24.84,301100.0,17.0087,17.0223,16.954,16.9745,301100.0
2011-11-17 12:50:00,24.84,24.95,24.84,24.88,391900.0,16.9745,17.0497,16.9745,17.0018,391900.0
2011-11-17 12:55:00,24.89,24.9,24.83,24.89,272900.0,17.0087,17.0155,16.9677,17.0087,272900.0
2011-11-17 13:00:00,24.88,24.89,24.78,24.81,309400.0,17.0018,17.0087,16.9335,16.954,309400.0
2011-11-17 13:05:00,24.81,24.85,24.79,24.83,473800.0,16.954,16.9813,16.9403,16.9677,473800.0
2011-11-17 13:10:00,24.83,24.86,24.8,24.86,330600.0,16.9677,16.9882,16.9472,16.9882,330600.0
2011-11-17 13:15:00,24.87,24.89,24.84,24.88,375500.0,16.995,17.0087,16.9745,17.0018,375500.0
2011-11-17 13:20:00,24.87,24.88,24.84,24.87,300700.0,16.995,17.0018,16.9745,16.995,300700.0
2011-11-17 13:25:00,24.87,24.88,24.79,24.84,306600.0,16.995,17.0018,16.9403,16.9745,306600.0
2011-11-17 13:30:00,24.84,24.86,24.78,24.79,303500.0,16.9745,16.9882,16.9335,16.9403,303500.0
2011-11-17 13:35:00,24.79,24.84,24.78,24.8,254800.0,16.9403,16.9745,16.9335,16.9472,254800.0
2011-11-17 13:40:00,24.8,24.83,24.72,24.77,301400.0,16.9472,16.9677,16.8925,16.9267,301400.0
2011-11-17 13:45:00,24.76,24.78,24.72,24.72,215300.0,16.9198,16.9335,16.8925,16.8925,215300.0
2011-11-17 13:50:00,24.72,24.72,24.61,24.65,747600.0,16.8925,16.8925,16.8173,16.8447,747600.0
2011-11-17 13:55:00,24.65,24.81,24.65,24.74,369800.0,16.8447,16.954,16.8447,16.9062,369800.0
2011-11-17 14:00:00,24.73,24.73,24.67,24.68,510600.0,16.8993,16.8993,16.8583,16.8652,510600.0
2011-11-17 14:05:00,24.68,24.73,24.65,24.7,433600.0,16.8652,16.8993,16.8447,16.8788,433600.0
2011-11-17 14:10:00,24.7,24.71,24.65,24.68,360600.0,16.8788,16.8857,16.8447,16.8652,360600.0
2011-11-17 14:15:00,24.67,24.72,24.65,24.68,368900.0,16.8583,16.8925,16.8447,16.8652,368900.0
2011-11-17 14:20:00,24.67,24.7,24.63,24.64,328000.0,16.8583,16.8788,16.831,16.8378,328000.0
2011-11-17 14:25:00,24.63,24.67,24.56,24.64,468200.0,16.831,16.8583,16.7832,16.8378,468200.0
2011-11-17 14:30:00,24.63,24.65,24.58,24.58,439900.0,16.831,16.8447,16.7968,16.7968,439900.0
2011-11-17 14:35:00,24.58,24.61,24.5,24.53,473700.0,16.7968,16.8173,16.7422,16.7627,473700.0
2011-11-17 14:40:00,24.53,24.59,24.51,24.59,349500.0,16.7627,16.8037,16.749,16.8037,349500.0
2011-11-17 14:45:00,24.59,24.7,24.59,24.65,411600.0,16.8037,16.8788,16.8037,16.8447,411600.0
2011-11-17 14:50:00,24.65,24.68,24.59,24.6,206500.0,16.8447,16.8652,16.8037,16.8105,206500.0
2011-11-17 14:55:00,24.6,24.61,24.56,24.59,335600.0,16.8105,16.8173,16.7832,16.8037,335600.0
2011-11-17 15:00:00,24.58,24.64,24.54,24.59,371700.0,16.7968,16.8378,16.7695,16.8037,371700.0
2011-11-17 15:05:00,24.6,24.6,24.5,24.51,476000.0,16.8105,16.8105,16.7422,16.749,476000.0
2011-11-17 15:10:00,24.51,24.54,24.49,24.51,725600.0,16.749,16.7695,16.7353,16.749,725600.0
2011-11-17 15:15:00,24.51,24.52,24.49,24.51,407800.0,16.749,16.7558,16.7353,16.749,407800.0
2011-11-17 15:20:00,24.51,24.64,24.49,24.58,802700.0,16.749,16.8378,16.7353,16.7968,802700.0
2011-11-17 15:25:00,24.59,24.61,24.55,24.57,361900.0,16.8037,16.8173,16.7763,16.79,361900.0
2011-11-17 15:30:00,24.56,24.59,24.52,24.54,756000.0,16.7832,16.8037,16.7558,16.7695,756000.0
2011-11-17 15:35:00,24.54,24.57,24.5,24.5,525300.0,16.7695,16.79,16.7422,16.7422,525300.0
2011-11-17 15:40:00,24.51,24.53,24.47,24.5,953600.0,16.749,16.7627,16.7217,16.7422,953600.0
2011-11-17 15:45:00,24.5,24.61,24.49,24.56,1007600.0,16.7422,16.8173,16.7353,16.7832,1007600.0
2011-11-17 15:50:00,24.56,24.58,24.49,24.53,1004100.0,16.7832,16.7968,16.7353,16.7627,1004100.0
2011-11-17 15:55:00,24.53,24.66,24.49,24.65,3018900.0,16.7627,16.8515,16.7353,16.8447,3018900.0
2011-11-18 09:30:00,24.72,25.07,24.72,25.04,3735100.0,16.8925,17.1317,16.8925,17.1112,3735100.0
2011-11-18 09:35:00,25.04,25.04,24.73,24.79,937700.0,17.1112,17.1112,16.8993,16.9403,937700.0
2011-11-18 09:40:00,24.8,24.83,24.69,24.77,560800.0,16.9472,16.9677,16.872,16.9267,560800.0
2011-11-18 09:45:00,24.77,24.79,24.7,24.76,400800.0,16.9267,16.9403,16.8788,16.9198,400800.0
2011-11-18 09:50:00,24.76,24.79,24.73,24.77,400700.0,16.9198,16.9403,16.8993,16.9267,400700.0
2011-11-18 09:55:00,24.77,24.83,24.76,24.81,538800.0,16.9267,16.9677,16.9198,16.954,538800.0
2011-11-18 10:00:00,24.81,24.83,24.79,24.81,379200.0,16.954,16.9677,16.9403,16.954,379200.0
2011-11-18 10:05:00,24.81,24.88,24.8,24.84,635400.0,16.954,17.0018,16.9472,16.9745,635400.0
2011-11-18 10:10:00,24.84,24.88,24.79,24.87,462000.0,16.9745,17.0018,16.9403,16.995,462000.0
2011-11-18 10:15:00,24.87,24.87,24.76,24.79,318400.0,16.995,16.995,16.9198,16.9403,318400.0
2011-11-18 10:20:00,24.78,24.8,24.73,24.74,232900.0,16.9335,16.9472,16.8993,16.9062,232900.0
2011-11-18 10:25:00,24.75,24.77,24.7,24.76,263700.0,16.913,16.9267,16.8788,16.9198,263700.0
2011-11-18 10:30:00,24.76,24.86,24.75,24.84,186000.0,16.9198,16.9882,16.913,16.9745,186000.0
2011-11-18 10:35:00,24.84,24.85,24.79,24.79,299000.0,16.9745,16.9813,16.9403,16.9403,299000.0
2011-11-18 10:40:00,24.8,24.86,24.78,24.8,280900.0,16.9472,16.9882,16.9335,16.9472,280900.0
2011-11-18 10:45:00,24.8,24.88,24.8,24.86,351000.0,16.9472,17.0018,16.9472,16.9882,351000.0
2011-11-18 10:50:00,24.87,24.88,24.82,24.85,430100.0,16.995,17.0018,16.9608,16.9813,430100.0
2011-11-18 10:55:00,24.85,24.88,24.81,24.81,336400.0,16.9813,17.0018,16.954,16.954,336400.0
2011-11-18 11:00:00,24.81,24.85,24.8,24.82,243500.0,16.954,16.9813,16.9472,16.9608,243500.0
2011-11-18 11:05:00,24.82,24.83,24.78,24.81,300300.0,16.9608,16.9677,16.9335,16.954,300300.0
2011-11-18 11:10:00,24.8,24.83,24.79,24.8,213800.0,16.9472,16.9677,16.9403,16.9472,213800.0
2011-11-18 11:15:00,24.8,24.81,24.76,24.77,219200.0,16.9472,16.954,16.9198,16.9267,219200.0
2011-11-18 11:20:00,24.77,24.81,24.74,24.74,245100.0,16.9267,16.954,16.9062,16.9062,245100.0
2011-11-18 11:25:00,24.75,24.83,24.74,24.81,278600.0,16.913,16.9677,16.9062,16.954,278600.0
2011-11-18 11:30:00,24.81,24.83,24.77,24.77,259200.0,16.954,16.9677,16.9267,16.9267,259200.0
2011-11-18 11:35:00,24.77,24.79,24.76,24.79,183900.0,16.9267,16.9403,16.9198,16.9403,183900.0
2011-11-18 11:40:00,24.79,24.84,24.79,24.81,235200.0,16.9403,16.9745,16.9403,16.954,235200.0
2011-11-18 11:45:00,24.81,24.81,24.73,24.75,334600.0,16.954,16.954,16.8993,16.913,334600.0
2011-11-18 11:50:00,24.74,24.76,24.71,24.75,159800.0,16.9062,16.9198,16.8857,16.913,159800.0
2011-11-18 11:55:00,24.75,24.77,24.74,24.76,321500.0,16.913,16.9267,16.9062,16.9198,321500.0
2011-11-18 12:00:00,24.76,24.77,24.7,24.73,366600.0,16.9198,16.9267,16.8788,16.8993,366600.0
2011-11-18 12:05:00,24.72,24.72,24.64,24.71,344900.0,16.8925,16.8925,16.8378,16.8857,344900.0
2011-11-18 12:10:00,24.71,24.74,24.69,24.7,191900.0,16.8857,16.9062,16.872,16.8788,191900.0
2011-11-18 12:15:00,24.7,24.73,24.67,24.68,183100.0,16.8788,16.8993,16.8583,16.8652,183100.0
2011-11-18 12:20:00,24.69,24.69,24.66,24.67,286400.0,16.872,16.872,16.8515,16.8583,286400.0
2011-11-18 12:25:00,24.66,24.7,24.65,24.68,465600.0,16.8515,16.8788,16.8447,16.8652,465600.0
2011-11-18 12:30:00,24.67,24.71,24.67,24.69,182500.0,16.8583,16.8857,16.8583,16.872,182500.0
2011-11-18 12:35:00,24.68,24.69,24.67,24.68,170600.0,16.8652,16.872,16.8583,16.8652,170600.0
2011-11-18 12:40:00,24.68,24.68,24.66,24.66,292300.0,16.8652,16.8652,16.8515,16.8515,292300.0
2011-11-18 12:45:00,24.66,24.68,24.66,24.66,222400.0,16.8515,16.8652,16.8515,16.8515,222400.0
2011-11-18 12:50:00,24.66,24.67,24.64,24.66,305400.0,16.8515,16.8583,16.8378,16.8515,305400.0
2011-11-18 12:55:00,24.67,24.68,24.65,24.66,247700.0,16.8583,16.8652,16.8447,16.8515,247700.0
2011-11-18 13:00:00,24.66,24.67,24.62,24.66,142300.0,16.8515,16.8583,16.8242,16.8515,142300.0
2011-11-18 13:05:00,24.66,24.68,24.65,24.68,79000.0,16.8515,16.8652,16.8447,16.8652,79000.0
2011-11-18 13:10:00,24.68,24.73,24.67,24.72,149300.0,16.8652,16.8993,16.8583,16.8925,149300.0
2011-11-18 13:15:00,24.72,24.75,24.72,24.72,293200.0,16.8925,16.913,16.8925,16.8925,293200.0
2011-11-18 13:20:00,24.73,24.74,24.7,24.7,136200.0,16.8993,16.9062,16.8788,16.8788,136200.0
2011-11-18 13:25:00,24.69,24.73,24.69,24.71,140000.0,16.872,16.8993,16.872,16.8857,140000.0
2011-11-18 13:30:00,24.7,24.78,24.7,24.77,182200.0,16.8788,16.9335,16.8788,16.9267,182200.0
2011-11-18 13:35:00,24.78,24.8,24.77,24.8,227200.0,16.9335,16.9472,16.9267,16.9472,227200.0
2011-11-18 13:40:00,24.8,24.81,24.77,24.78,146100.0,16.9472,16.954,16.9267,16.9335,146100.0
2011-11-18 13:45:00,24.79,24.79,24.75,24.77,115100.0,16.9403,16.9403,16.913,16.9267,115100.0
2011-11-18 13:50:00,24.76,24.81,24.76,24.8,139200.0,16.9198,16.954,16.9198,16.9472,139200.0
2011-11-18 13:55:00,24.8,24.8,24.75,24.77,135100.0,16.9472,16.9472,16.913,16.9267,135100.0
2011-11-18 14:00:00,24.77,24.77,24.7,24.72,195100.0,16.9267,16.9267,16.8788,16.8925,195100.0
2011-11-18 14:05:00,24.71,24.75,24.71,24.74,128000.0,16.8857,16.913,16.8857,16.9062,128000.0
2011-11-18 14:10:00,24.74,24.86,24.74,24.84,368800.0,16.9062,16.9882,16.9062,16.9745,368800.0
2011-11-18 14:15:00,24.83,24.86,24.78,24.8,348500.0,16.9677,16.9882,16.9335,16.9472,348500.0
2011-11-18 14:20:00,24.79,24.82,24.75,24.75,193600.0,16.9403,16.9608,16.913,16.913,193600.0
2011-11-18 14:25:00,24.75,24.78,24.74,24.77,341300.0,16.913,16.9335,16.9062,16.9267,341300.0
2011-11-18 14:30:00,24.77,24.78,24.75,24.76,351000.0,16.9267,16.9335,16.913,16.9198,351000.0
2011-11-18 14:35:00,24.75,24.8,24.75,24.76,345800.0,16.913,16.9472,16.913,16.9198,345800.0
2011-11-18 14:40:00,24.77,24.78,24.75,24.78,160800.0,16.9267,16.9335,16.913,16.9335,160800.0
2011-11-18 14:45:00,24.79,24.79,24.75,24.75,235500.0,16.9403,16.9403,16.913,16.913,235500.0
2011-11-18 14:50:00,24.75,24.78,24.73,24.77,265300.0,16.913,16.9335,16.8993,16.9267,265300.0
2011-11-18 14:55:00,24.77,24.77,24.71,24.72,389500.0,16.9267,16.9267,16.8857,16.8925,389500.0
2011-11-18 15:00:00,24.72,24.74,24.68,24.7,182900.0,16.8925,16.9062,16.8652,16.8788,182900.0
2011-11-18 15:05:00,24.7,24.74,24.68,24.72,282800.0,16.8788,16.9062,16.8652,16.8925,282800.0
2011-11-18 15:10:00,24.72,24.75,24.71,24.71,215000.0,16.8925,16.913,16.8857,16.8857,215000.0
2011-11-18 15:15:00,24.72,24.73,24.68,24.72,201800.0,16.8925,16.8993,16.8652,16.8925,201800.0
2011-11-18 15:20:00,24.72,24.73,24.65,24.66,372500.0,16.8925,16.8993,16.8447,16.8515,372500.0
2011-11-18 15:25:00,24.66,24.67,24.63,24.66,235800.0,16.8515,16.8583,16.831,16.8515,235800.0
2011-11-18 15:30:00,24.66,24.69,24.62,24.68,228500.0,16.8515,16.872,16.8242,16.8652,228500.0
2011-11-18 15:35:00,24.68,24.73,24.68,24.68,296200.0,16.8652,16.8993,16.8652,16.8652,296200.0
2011-11-18 15:40:00,24.68,24.7,24.64,24.68,434200.0,16.8652,16.8788,16.8378,16.8652,434200.0
2011-11-18 15:45:00,24.67,24.75,24.66,24.72,704500.0,16.8583,16.913,16.8515,16.8925,704500.0
2011-11-18 15:50:00,24.72,24.74,24.7,24.71,629800.0,16.8925,16.9062,16.8788,16.8857,629800.0
2011-11-18 15:55:00,24.71,24.72,24.68,24.69,1271200.0,16.8857,16.8925,16.8652,16.872,1271200.0
2011-11-21 09:30:00,24.2,24.43,24.13,24.32,1210000.0,16.5372,16.6943,16.4893,16.6192,1210000.0
2011-11-21 09:35:00,24.33,24.46,24.31,24.33,993600.0,16.626,16.7148,16.6123,16.626,993600.0
2011-11-21 09:40:00,24.33,24.36,24.25,24.3,899000.0,16.626,16.6465,16.5713,16.6055,899000.0
2011-11-21 09:45:00,24.3,24.3,24.27,24.28,245900.0,16.6055,16.6055,16.585,16.5918,245900.0
2011-11-21 09:50:00,24.28,24.29,24.2,24.23,835900.0,16.5918,16.5987,16.5372,16.5577,835900.0
2011-11-21 09:55:00,24.22,24.23,24.16,24.19,365000.0,16.5508,16.5577,16.5098,16.5303,365000.0
2011-11-21 10:00:00,24.2,24.23,24.16,24.19,534100.0,16.5372,16.5577,16.5098,16.5303,534100.0
2011-11-21 10:05:00,24.2,24.21,24.09,24.09,637200.0,16.5372,16.544,16.462,16.462,637200.0
2011-11-21 10:10:00,24.09,24.17,24.05,24.16,585600.0,16.462,16.5167,16.4347,16.5098,585600.0
2011-11-21 10:15:00,24.16,24.2,24.1,24.1,504100.0,16.5098,16.5372,16.4688,16.4688,504100.0
2011-11-21 10:20:00,24.1,24.17,24.1,24.16,264900.0,16.4688,16.5167,16.4688,16.5098,264900.0
2011-11-21 10:25:00,24.17,24.21,24.15,24.18,288400.0,16.5167,16.544,16.503,16.5235,288400.0
2011-11-21 10:30:00,24.18,24.2,24.08,24.12,349600.0,16.5235,16.5372,16.4552,16.4825,349600.0
2011-11-21 10:35:00,24.12,24.17,24.06,24.14,338400.0,16.4825,16.5167,16.4415,16.4962,338400.0
2011-11-21 10:40:00,24.15,24.18,24.1,24.12,250000.0,16.503,16.5235,16.4688,16.4825,250000.0
2011-11-21 10:45:00,24.11,24.15,24.09,24.1,216900.0,16.4757,16.503,16.462,16.4688,216900.0
2011-11-21 10:50:00,24.11,24.13,24.06,24.07,281200.0,16.4757,16.4893,16.4415,16.4483,281200.0
2011-11-21 10:55:00,24.07,24.13,24.07,24.07,281400.0,16.4483,16.4893,16.4483,16.4483,281400.0
2011-11-21 11:00:00,24.08,24.08,24.05,24.05,289300.0,16.4552,16.4552,16.4347,16.4347,289300.0
2011-11-21 11:05:00,24.05,24.11,24.03,24.08,547500.0,16.4347,16.4757,16.421,16.4552,547500.0
2011-11-21 11:10:00,24.08,24.23,24.08,24.23,361400.0,16.4552,16.5577,16.4552,16.5577,361400.0
2011-11-21 11:15:00,24.22,24.25,24.19,24.24,517900.0,16.5508,16.5713,16.5303,16.5645,517900.0
2011-11-21 11:20:00,24.24,24.27,24.19,24.2,268700.0,16.5645,16.585,16.5303,16.5372,268700.0
2011-11-21 11:25:00,24.19,24.25,24.19,24.23,206300.0,16.5303,16.5713,16.5303,16.5577,206300.0
2011-11-21 11:30:00,24.23,24.24,24.18,24.21,401500.0,16.5577,16.5645,16.5235,16.544,401500.0
2011-11-21 11:35:00,24.21,24.21,24.14,24.15,350700.0,16.544,16.544,16.4962,16.503,350700.0
2011-11-21 11:40:00,24.15,24.2,24.14,24.17,337800.0,16.503,16.5372,16.4962,16.5167,337800.0
2011-11-21 11:45:00,24.17,24.27,24.14,24.27,264400.0,16.5167,16.585,16.4962,16.585,264400.0
2011-11-21 11:50:00,24.26,24.27,24.23,24.24,140800.0,16.5782,16.585,16.5577,16.5645,140800.0
2011-11-21 11:55:00,24.24,24.32,24.22,24.31,276400.0,16.5645,16.6192,16.5508,16.6123,276400.0
2011-11-21 12:00:00,24.3,24.32,24.25,24.26,241100.0,16.6055,16.6192,16.5713,16.5782,241100.0
2011-11-21 12:05:00,24.26,24.27,24.19,24.2,198000.0,16.5782,16.585,16.5303,16.5372,198000.0
2011-11-21 12:10:00,24.2,24.25,24.19,24.24,178400.0,16.5372,16.5713,16.5303,16.5645,178400.0
2011-11-21 12:15:00,24.24,24.27,24.2,24.2,181500.0,16.5645,16.585,16.5372,16.5372,181500.0
2011-11-21 12:20:00,24.2,24.22,24.2,24.2,130000.0,16.5372,16.5508,16.5372,16.5372,130000.0
2011-11-21 12:25:00,24.2,24.21,24.17,24.18,170300.0,16.5372,16.544,16.5167,16.5235,170300.0
2011-11-21 12:30:00,24.18,24.2,24.16,24.19,207600.0,16.5235,16.5372,16.5098,16.5303,207600.0
2011-11-21 12:35:00,24.19,24.22,24.18,24.19,198100.0,16.5303,16.5508,16.5235,16.5303,198100.0
2011-11-21 12:40:00,24.19,24.21,24.18,24.21,94700.0,16.5303,16.544,16.5235,16.544,94700.0
2011-11-21 12:45:00,24.2,24.23,24.18,24.21,93100.0,16.5372,16.5577,16.5235,16.544,93100.0
2011-11-21 12:50:00,24.2,24.21,24.19,24.21,100100.0,16.5372,16.544,16.5303,16.544,100100.0
2011-11-21 12:55:00,24.21,24.21,24.15,24.15,193500.0,16.544,16.544,16.503,16.503,193500.0
2011-11-21 13:00:00,24.15,24.18,24.15,24.16,122600.0,16.503,16.5235,16.503,16.5098,122600.0
2011-11-21 13:05:00,24.16,24.25,24.16,24.23,240100.0,16.5098,16.5713,16.5098,16.5577,240100.0
2011-11-21 13:10:00,24.23,24.25,24.23,24.23,102700.0,16.5577,16.5713,16.5577,16.5577,102700.0
2011-11-21 13:15:00,24.23,24.25,24.21,24.23,172500.0,16.5577,16.5713,16.544,16.5577,172500.0
2011-11-21 13:20:00,24.23,24.25,24.22,24.23,91100.0,16.5577,16.5713,16.5508,16.5577,91100.0
2011-11-21 13:25:00,24.23,24.25,24.2,24.2,96300.0,16.5577,16.5713,16.5372,16.5372,96300.0
2011-11-21 13:30:00,24.19,24.21,24.19,24.19,125800.0,16.5303,16.544,16.5303,16.5303,125800.0
2011-11-21 13:35:00,24.2,24.2,24.15,24.16,210300.0,16.5372,16.5372,16.503,16.5098,210300.0
2011-11-21 13:40:00,24.15,24.17,24.15,24.15,100800.0,16.503,16.5167,16.503,16.503,100800.0
2011-11-21 13:45:00,24.15,24.16,24.11,24.12,299800.0,16.503,16.5098,16.4757,16.4825,299800.0
2011-11-21 13:50:00,24.12,24.17,24.12,24.17,186700.0,16.4825,16.5167,16.4825,16.5167,186700.0
2011-11-21 13:55:00,24.17,24.17,24.13,24.13,302600.0,16.5167,16.5167,16.4893,16.4893,302600.0
2011-11-21 14:00:00,24.13,24.14,24.13,24.14,132500.0,16.4893,16.4962,16.4893,16.4962,132500.0
2011-11-21 14:05:00,24.14,24.19,24.12,24.18,313400.0,16.4962,16.5303,16.4825,16.5235,313400.0
2011-11-21 14:10:00,24.18,24.27,24.18,24.26,405100.0,16.5235,16.585,16.5235,16.5782,405100.0
2011-11-21 14:15:00,24.26,24.33,24.24,24.27,350700.0,16.5782,16.626,16.5645,16.585,350700.0
2011-11-21 14:20:00,24.27,24.29,24.26,24.27,147900.0,16.585,16.5987,16.5782,16.585,147900.0
2011-11-21 14:25:00,24.27,24.28,24.25,24.27,113900.0,16.585,16.5918,16.5713,16.585,113900.0
2011-11-21 14:30:00,24.26,24.33,24.26,24.29,250400.0,16.5782,16.626,16.5782,16.5987,250400.0
2011-11-21 14:35:00,24.3,24.32,24.26,24.27,238200.0,16.6055,16.6192,16.5782,16.585,238200.0
2011-11-21 14:40:00,24.27,24.34,24.27,24.33,251500.0,16.585,16.6328,16.585,16.626,251500.0
2011-11-21 14:45:00,24.33,24.37,24.29,24.31,290600.0,16.626,16.6533,16.5987,16.6123,290600.0
2011-11-21 14:50:00,24.31,24.33,24.29,24.3,332500.0,16.6123,16.626,16.5987,16.6055,332500.0
2011-11-21 14:55:00,24.29,24.32,24.26,24.26,348300.0,16.5987,16.6192,16.5782,16.5782,348300.0
2011-11-21 15:00:00,24.26,24.29,24.18,24.18,492200.0,16.5782,16.5987,16.5235,16.5235,492200.0
2011-11-21 15:05:00,24.18,24.2,24.15,24.19,244400.0,16.5235,16.5372,16.503,16.5303,244400.0
2011-11-21 15:10:00,24.19,24.23,24.18,24.22,230900.0,16.5303,16.5577,16.5235,16.5508,230900.0
2011-11-21 15:15:00,24.23,24.29,24.19,24.27,361300.0,16.5577,16.5987,16.5303,16.585,361300.0
2011-11-21 15:20:00,24.27,24.35,24.27,24.32,358400.0,16.585,16.6397,16.585,16.6192,358400.0
2011-11-21 15:25:00,24.32,24.39,24.31,24.35,400500.0,16.6192,16.667,16.6123,16.6397,400500.0
2011-11-21 15:30:00,24.35,24.39,24.3,24.3,410800.0,16.6397,16.667,16.6055,16.6055,410800.0
2011-11-21 15:35:00,24.3,24.37,24.3,24.31,361700.0,16.6055,16.6533,16.6055,16.6123,361700.0
2011-11-21 15:40:00,24.32,24.32,24.27,24.3,518100.0,16.6192,16.6192,16.585,16.6055,518100.0
2011-11-21 15:45:00,24.29,24.34,24.29,24.3,684100.0,16.5987,16.6328,16.5987,16.6055,684100.0
2011-11-21 15:50:00,24.31,24.33,24.23,24.25,883000.0,16.6123,16.626,16.5577,16.5713,883000.0
2011-11-21 15:55:00,24.25,24.27,24.16,24.18,2704400.0,16.5713,16.585,16.5098,16.5235,2704400.0
2011-11-22 09:30:00,24.13,24.3,24.11,24.3,538800.0,16.4893,16.6055,16.4757,16.6055,538800.0
2011-11-22 09:35:00,24.29,24.45,24.29,24.41,581200.0,16.5987,16.708,16.5987,16.6807,581200.0
2011-11-22 09:40:00,24.41,24.42,24.33,24.37,478300.0,16.6807,16.6875,16.626,16.6533,478300.0
2011-11-22 09:45:00,24.37,24.37,24.31,24.35,265400.0,16.6533,16.6533,16.6123,16.6397,265400.0
2011-11-22 09:50:00,24.36,24.38,24.27,24.32,290300.0,16.6465,16.6602,16.585,16.6192,290300.0
2011-11-22 09:55:00,24.32,24.33,24.29,24.33,291900.0,16.6192,16.626,16.5987,16.626,291900.0
2011-11-22 10:00:00,24.33,24.35,24.23,24.25,298900.0,16.626,16.6397,16.5577,16.5713,298900.0
2011-11-22 10:05:00,24.25,24.28,24.22,24.26,327700.0,16.5713,16.5918,16.5508,16.5782,327700.0
2011-11-22 10:10:00,24.26,24.28,24.22,24.23,445100.0,16.5782,16.5918,16.5508,16.5577,445100.0
2011-11-22 10:15:00,24.22,24.27,24.21,24.26,230300.0,16.5508,16.585,16.544,16.5782,230300.0
2011-11-22 10:20:00,24.27,24.29,24.25,24.26,283700.0,16.585,16.5987,16.5713,16.5782,283700.0
2011-11-22 10:25:00,24.26,24.34,24.26,24.29,240100.0,16.5782,16.6328,16.5782,16.5987,240100.0
2011-11-22 10:30:00,24.3,24.32,24.28,24.29,247300.0,16.6055,16.6192,16.5918,16.5987,247300.0
2011-11-22 10:35:00,24.29,24.29,24.26,24.28,324400.0,16.5987,16.5987,16.5782,16.5918,324400.0
2011-11-22 10:40:00,24.28,24.29,24.21,24.23,324900.0,16.5918,16.5987,16.544,16.5577,324900.0
2011-11-22 10:45:00,24.23,24.23,24.15,24.16,314300.0,16.5577,16.5577,16.503,16.5098,314300.0
2011-11-22 10:50:00,24.16,24.17,24.14,24.16,368900.0,16.5098,16.5167,16.4962,16.5098,368900.0
2011-11-22 10:55:00,24.16,24.19,24.15,24.18,499000.0,16.5098,16.5303,16.503,16.5235,499000.0
2011-11-22 11:00:00,24.18,24.21,24.15,24.16,382600.0,16.5235,16.544,16.503,16.5098,382600.0
2011-11-22 11:05:00,24.16,24.17,24.13,24.16,508500.0,16.5098,16.5167,16.4893,16.5098,508500.0
2011-11-22 11:10:00,24.16,24.19,24.15,24.16,555600.0,16.5098,16.5303,16.503,16.5098,555600.0
2011-11-22 11:15:00,24.16,24.2,24.12,24.19,505400.0,16.5098,16.5372,16.4825,16.5303,505400.0
2011-11-22 11:20:00,24.2,24.2,24.12,24.15,464400.0,16.5372,16.5372,16.4825,16.503,464400.0
2011-11-22 11:25:00,24.14,24.14,24.12,24.13,297800.0,16.4962,16.4962,16.4825,16.4893,297800.0
2011-11-22 11:30:00,24.13,24.15,24.11,24.13,496100.0,16.4893,16.503,16.4757,16.4893,496100.0
2011-11-22 11:35:00,24.13,24.15,24.12,24.12,393900.0,16.4893,16.503,16.4825,16.4825,393900.0
2011-11-22 11:40:00,24.12,24.14,24.1,24.11,1664800.0,16.4825,16.4962,16.4688,16.4757,1664800.0
2011-11-22 11:45:00,24.11,24.16,24.11,24.12,308600.0,16.4757,16.5098,16.4757,16.4825,308600.0
2011-11-22 11:50:00,24.11,24.15,24.11,24.13,427000.0,16.4757,16.503,16.4757,16.4893,427000.0
2011-11-22 11:55:00,24.13,24.17,24.11,24.16,208400.0,16.4893,16.5167,16.4757,16.5098,208400.0
2011-11-22 12:00:00,24.16,24.32,24.14,24.28,837500.0,16.5098,16.6192,16.4962,16.5918,837500.0
2011-11-22 12:05:00,24.28,24.4,24.28,24.37,867300.0,16.5918,16.6738,16.5918,16.6533,867300.0
2011-11-22 12:10:00,24.37,24.37,24.28,24.28,575300.0,16.6533,16.6533,16.5918,16.5918,575300.0
2011-11-22 12:15:00,24.28,24.29,24.25,24.26,452800.0,16.5918,16.5987,16.5713,16.5782,452800.0
2011-11-22 12:20:00,24.26,24.27,24.23,24.25,238600.0,16.5782,16.585,16.5577,16.5713,238600.0
2011-11-22 12:25:00,24.25,24.26,24.17,24.2,338200.0,16.5713,16.5782,16.5167,16.5372,338200.0
2011-11-22 12:30:00,24.2,24.26,24.18,24.26,222800.0,16.5372,16.5782,16.5235,16.5782,222800.0
2011-11-22 12:35:00,24.27,24.28,24.19,24.21,203400.0,16.585,16.5918,16.5303,16.544,203400.0
2011-11-22 12:40:00,24.21,24.24,24.2,24.23,220600.0,16.544,16.5645,16.5372,16.5577,220600.0
2011-11-22 12:45:00,24.23,24.24,24.2,24.22,121500.0,16.5577,16.5645,16.5372,16.5508,121500.0
2011-11-22 12:50:00,24.23,24.28,24.23,24.26,143100.0,16.5577,16.5918,16.5577,16.5782,143100.0
2011-11-22 12:55:00,24.25,24.3,24.23,24.28,257600.0,16.5713,16.6055,16.5577,16.5918,257600.0
2011-11-22 13:00:00,24.28,24.32,24.27,24.3,276400.0,16.5918,16.6192,16.585,16.6055,276400.0
2011-11-22 13:05:00,24.3,24.31,24.24,24.24,259500.0,16.6055,16.6123,16.5645,16.5645,259500.0
2011-11-22 13:10:00,24.24,24.25,24.2,24.22,270200.0,16.5645,16.5713,16.5372,16.5508,270200.0
2011-11-22 13:15:00,24.21,24.3,24.21,24.29,260500.0,16.544,16.6055,16.544,16.5987,260500.0
2011-11-22 13:20:00,24.3,24.34,24.28,24.3,469400.0,16.6055,16.6328,16.5918,16.6055,469400.0
2011-11-22 13:25:00,24.29,24.3,24.26,24.26,284600.0,16.5987,16.6055,16.5782,16.5782,284600.0
2011-11-22 13:30:00,24.27,24.27,24.23,24.27,233500.0,16.585,16.585,16.5577,16.585,233500.0
2011-11-22 13:35:00,24.27,24.27,24.24,24.25,531700.0,16.585,16.585,16.5645,16.5713,531700.0
2011-11-22 13:40:00,24.25,24.25,24.2,24.22,530600.0,16.5713,16.5713,16.5372,16.5508,530600.0
2011-11-22 13:45:00,24.22,24.23,24.2,24.22,232600.0,16.5508,16.5577,16.5372,16.5508,232600.0
2011-11-22 13:50:00,24.23,24.25,24.2,24.21,335000.0,16.5577,16.5713,16.5372,16.544,335000.0
2011-11-22 13:55:00,24.2,24.21,24.15,24.16,280300.0,16.5372,16.544,16.503,16.5098,280300.0
2011-11-22 14:00:00,24.17,24.19,24.16,24.16,209400.0,16.5167,16.5303,16.5098,16.5098,209400.0
2011-11-22 14:05:00,24.16,24.17,24.14,24.15,220600.0,16.5098,16.5167,16.4962,16.503,220600.0
2011-11-22 14:10:00,24.16,24.19,24.15,24.15,155800.0,16.5098,16.5303,16.503,16.503,155800.0
2011-11-22 14:15:00,24.15,24.18,24.13,24.17,363200.0,16.503,16.5235,16.4893,16.5167,363200.0
2011-11-22 14:20:00,24.18,24.18,24.08,24.09,423400.0,16.5235,16.5235,16.4552,16.462,423400.0
2011-11-22 14:25:00,24.1,24.15,24.09,24.13,332000.0,16.4688,16.503,16.462,16.4893,332000.0
2011-11-22 14:30:00,24.13,24.13,24.08,24.09,300100.0,16.4893,16.4893,16.4552,16.462,300100.0
2011-11-22 14:35:00,24.08,24.09,24.04,24.05,316400.0,16.4552,16.462,16.4278,16.4347,316400.0
2011-11-22 14:40:00,24.05,24.09,24.04,24.07,248400.0,16.4347,16.462,16.4278,16.4483,248400.0
2011-11-22 14:45:00,24.07,24.08,24.03,24.03,211200.0,16.4483,16.4552,16.421,16.421,211200.0
2011-11-22 14:50:00,24.03,24.05,23.97,23.98,603200.0,16.421,16.4347,16.38,16.3868,603200.0
2011-11-22 14:55:00,23.98,23.99,23.93,23.98,334800.0,16.3868,16.3937,16.3527,16.3868,334800.0
2011-11-22 15:00:00,23.98,24.03,23.98,24.01,260900.0,16.3868,16.421,16.3868,16.4073,260900.0
2011-11-22 15:05:00,24.03,24.07,24.0,24.03,370500.0,16.421,16.4483,16.4005,16.421,370500.0
2011-11-22 15:10:00,24.04,24.04,23.99,23.99,1131300.0,16.4278,16.4278,16.3937,16.3937,1131300.0
2011-11-22 15:15:00,23.99,24.01,23.96,24.0,413900.0,16.3937,16.4073,16.3732,16.4005,413900.0
2011-11-22 15:20:00,23.99,24.03,23.97,24.02,383000.0,16.3937,16.421,16.38,16.4142,383000.0
2011-11-22 15:25:00,24.03,24.06,23.99,24.0,271100.0,16.421,16.4415,16.3937,16.4005,271100.0
2011-11-22 15:30:00,24.01,24.06,23.99,24.01,274800.0,16.4073,16.4415,16.3937,16.4073,274800.0
2011-11-22 15:35:00,24.01,24.04,23.98,24.0,1782900.0,16.4073,16.4278,16.3868,16.4005,1782900.0
2011-11-22 15:40:00,23.98,24.01,23.91,23.93,1518600.0,16.3868,16.4073,16.339,16.3527,1518600.0
2011-11-22 15:45:00,23.93,24.01,23.92,24.0,892800.0,16.3527,16.4073,16.3458,16.4005,892800.0
2011-11-22 15:50:00,23.99,24.0,23.93,23.97,811000.0,16.3937,16.4005,16.3527,16.38,811000.0
2011-11-22 15:55:00,23.97,23.99,23.93,23.94,1912800.0,16.38,16.3937,16.3527,16.3595,1912800.0
2011-11-23 09:30:00,23.61,23.65,23.5,23.54,824200.0,16.134,16.1613,16.0588,16.0861,824200.0
2011-11-23 09:35:00,23.55,23.65,23.52,23.54,555200.0,16.093,16.1613,16.0725,16.0861,555200.0
2011-11-23 09:40:00,23.53,23.57,23.41,23.43,710300.0,16.0793,16.1066,15.9973,16.011,710300.0
2011-11-23 09:45:00,23.43,23.47,23.4,23.42,446400.0,16.011,16.0383,15.9905,16.0041,446400.0
2011-11-23 09:50:00,23.43,23.52,23.38,23.5,585600.0,16.011,16.0725,15.9768,16.0588,585600.0
2011-11-23 09:55:00,23.5,23.5,23.31,23.32,352100.0,16.0588,16.0588,15.929,15.9358,352100.0
2011-11-23 10:00:00,23.32,23.35,23.29,23.3,296200.0,15.9358,15.9563,15.9153,15.9221,296200.0
2011-11-23 10:05:00,23.3,23.46,23.3,23.46,473500.0,15.9221,16.0315,15.9221,16.0315,473500.0
2011-11-23 10:10:00,23.46,23.46,23.35,23.37,260500.0,16.0315,16.0315,15.9563,15.97,260500.0
2011-11-23 10:15:00,23.37,23.41,23.35,23.4,333600.0,15.97,15.9973,15.9563,15.9905,333600.0
2011-11-23 10:20:00,23.4,23.48,23.39,23.47,423200.0,15.9905,16.0451,15.9836,16.0383,423200.0
2011-11-23 10:25:00,23.48,23.52,23.47,23.51,496400.0,16.0451,16.0725,16.0383,16.0656,496400.0
2011-11-23 10:30:00,23.5,23.54,23.48,23.54,466400.0,16.0588,16.0861,16.0451,16.0861,466400.0
2011-11-23 10:35:00,23.53,23.63,23.53,23.62,448700.0,16.0793,16.1477,16.0793,16.1408,448700.0
2011-11-23 10:40:00,23.62,23.63,23.53,23.54,348500.0,16.1408,16.1477,16.0793,16.0861,348500.0
2011-11-23 10:45:00,23.54,23.58,23.51,23.56,380400.0,16.0861,16.1135,16.0656,16.0998,380400.0
2011-11-23 10:50:00,23.56,23.62,23.56,23.61,309300.0,16.0998,16.1408,16.0998,16.134,309300.0
2011-11-23 10:55:00,23.61,23.62,23.57,23.6,374200.0,16.134,16.1408,16.1066,16.1271,374200.0
2011-11-23 11:00:00,23.59,23.65,23.58,23.59,505800.0,16.1203,16.1613,16.1135,16.1203,505800.0
2011-11-23 11:05:00,23.58,23.59,23.52,23.54,429200.0,16.1135,16.1203,16.0725,16.0861,429200.0
2011-11-23 11:10:00,23.54,23.56,23.5,23.5,401700.0,16.0861,16.0998,16.0588,16.0588,401700.0
2011-11-23 11:15:00,23.5,23.54,23.49,23.54,355400.0,16.0588,16.0861,16.052,16.0861,355400.0
2011-11-23 11:20:00,23.54,23.6,23.54,23.59,423300.0,16.0861,16.1271,16.0861,16.1203,423300.0
2011-11-23 11:25:00,23.59,23.64,23.57,23.58,440400.0,16.1203,16.1545,16.1066,16.1135,440400.0
2011-11-23 11:30:00,23.57,23.6,23.51,23.51,722300.0,16.1066,16.1271,16.0656,16.0656,722300.0
2011-11-23 11:35:00,23.51,23.59,23.49,23.59,354100.0,16.0656,16.1203,16.052,16.1203,354100.0
2011-11-23 11:40:00,23.59,23.6,23.53,23.55,255200.0,16.1203,16.1271,16.0793,16.093,255200.0
2011-11-23 11:45:00,23.56,23.57,23.5,23.53,287000.0,16.0998,16.1066,16.0588,16.0793,287000.0
2011-11-23 11:50:00,23.53,23.57,23.52,23.56,247600.0,16.0793,16.1066,16.0725,16.0998,247600.0
2011-11-23 11:55:00,23.56,23.57,23.52,23.52,195300.0,16.0998,16.1066,16.0725,16.0725,195300.0
2011-11-23 12:00:00,23.53,23.6,23.52,23.6,174700.0,16.0793,16.1271,16.0725,16.1271,174700.0
2011-11-23 12:05:00,23.6,23.65,23.59,23.64,382100.0,16.1271,16.1613,16.1203,16.1545,382100.0
2011-11-23 12:10:00,23.63,23.64,23.59,23.6,393100.0,16.1477,16.1545,16.1203,16.1271,393100.0
2011-11-23 12:15:00,23.6,23.63,23.58,23.63,338300.0,16.1271,16.1477,16.1135,16.1477,338300.0
2011-11-23 12:20:00,23.63,23.67,23.62,23.63,252400.0,16.1477,16.175,16.1408,16.1477,252400.0
2011-11-23 12:25:00,23.63,23.65,23.57,23.58,155900.0,16.1477,16.1613,16.1066,16.1135,155900.0
2011-11-23 12:30:00,23.58,23.58,23.52,23.52,242700.0,16.1135,16.1135,16.0725,16.0725,242700.0
2011-11-23 12:35:00,23.53,23.57,23.52,23.54,190300.0,16.0793,16.1066,16.0725,16.0861,190300.0
2011-11-23 12:40:00,23.54,23.57,23.52,23.55,176400.0,16.0861,16.1066,16.0725,16.093,176400.0
2011-11-23 12:45:00,23.55,23.62,23.54,23.6,328800.0,16.093,16.1408,16.0861,16.1271,328800.0
2011-11-23 12:50:00,23.61,23.69,23.6,23.67,451700.0,16.134,16.1887,16.1271,16.175,451700.0
2011-11-23 12:55:00,23.68,23.7,23.64,23.66,399200.0,16.1818,16.1955,16.1545,16.1682,399200.0
2011-11-23 13:00:00,23.65,23.66,23.61,23.62,260900.0,16.1613,16.1682,16.134,16.1408,260900.0
2011-11-23 13:05:00,23.62,23.67,23.62,23.66,112700.0,16.1408,16.175,16.1408,16.1682,112700.0
2011-11-23 13:10:00,23.66,23.67,23.58,23.58,316300.0,16.1682,16.175,16.1135,16.1135,316300.0
2011-11-23 13:15:00,23.59,23.61,23.59,23.61,146200.0,16.1203,16.134,16.1203,16.134,146200.0
2011-11-23 13:20:00,23.6,23.61,23.56,23.57,190100.0,16.1271,16.134,16.0998,16.1066,190100.0
2011-11-23 13:25:00,23.57,23.59,23.55,23.58,186100.0,16.1066,16.1203,16.093,16.1135,186100.0
2011-11-23 13:30:00,23.59,23.59,23.56,23.56,147100.0,16.1203,16.1203,16.0998,16.0998,147100.0
2011-11-23 13:35:00,23.56,23.58,23.52,23.52,459800.0,16.0998,16.1135,16.0725,16.0725,459800.0
2011-11-23 13:40:00,23.52,23.53,23.49,23.49,308700.0,16.0725,16.0793,16.052,16.052,308700.0
2011-11-23 13:45:00,23.49,23.54,23.49,23.53,254400.0,16.052,16.0861,16.052,16.0793,254400.0
2011-11-23 13:50:00,23.53,23.57,23.52,23.54,223300.0,16.0793,16.1066,16.0725,16.0861,223300.0
2011-11-23 13:55:00,23.55,23.55,23.48,23.51,365700.0,16.093,16.093,16.0451,16.0656,365700.0
2011-11-23 14:00:00,23.51,23.56,23.49,23.53,189500.0,16.0656,16.0998,16.052,16.0793,189500.0
2011-11-23 14:05:00,23.53,23.55,23.51,23.53,205100.0,16.0793,16.093,16.0656,16.0793,205100.0
2011-11-23 14:10:00,23.54,23.54,23.45,23.45,286600.0,16.0861,16.0861,16.0246,16.0246,286600.0
2011-11-23 14:15:00,23.46,23.47,23.41,23.47,283500.0,16.0315,16.0383,15.9973,16.0383,283500.0
2011-11-23 14:20:00,23.46,23.48,23.43,23.48,336300.0,16.0315,16.0451,16.011,16.0451,336300.0
2011-11-23 14:25:00,23.48,23.48,23.41,23.46,232800.0,16.0451,16.0451,15.9973,16.0315,232800.0
2011-11-23 14:30:00,23.46,23.49,23.45,23.48,146600.0,16.0315,16.052,16.0246,16.0451,146600.0
2011-11-23 14:35:00,23.48,23.55,23.47,23.53,320700.0,16.0451,16.093,16.0383,16.0793,320700.0
2011-11-23 14:40:00,23.52,23.55,23.47,23.47,161900.0,16.0725,16.093,16.0383,16.0383,161900.0
2011-11-23 14:45:00,23.47,23.5,23.46,23.47,171700.0,16.0383,16.0588,16.0315,16.0383,171700.0
2011-11-23 14:50:00,23.47,23.48,23.43,23.44,183700.0,16.0383,16.0451,16.011,16.0178,183700.0
2011-11-23 14:55:00,23.44,23.45,23.38,23.39,345600.0,16.0178,16.0246,15.9768,15.9836,345600.0
2011-11-23 15:00:00,23.39,23.48,23.34,23.43,751000.0,15.9836,16.0451,15.9495,16.011,751000.0
2011-11-23 15:05:00,23.44,23.47,23.42,23.44,392000.0,16.0178,16.0383,16.0041,16.0178,392000.0
2011-11-23 15:10:00,23.44,23.49,23.41,23.48,500700.0,16.0178,16.052,15.9973,16.0451,500700.0
2011-11-23 15:15:00,23.49,23.53,23.44,23.46,448800.0,16.052,16.0793,16.0178,16.0315,448800.0
2011-11-23 15:20:00,23.44,23.46,23.38,23.42,474800.0,16.0178,16.0315,15.9768,16.0041,474800.0
2011-11-23 15:25:00,23.42,23.42,23.36,23.39,433200.0,16.0041,16.0041,15.9631,15.9836,433200.0
2011-11-23 15:30:00,23.39,23.43,23.38,23.43,594400.0,15.9836,16.011,15.9768,16.011,594400.0
2011-11-23 15:35:00,23.42,23.44,23.37,23.38,524900.0,16.0041,16.0178,15.97,15.9768,524900.0
2011-11-23 15:40:00,23.38,23.51,23.38,23.5,623900.0,15.9768,16.0656,15.9768,16.0588,623900.0
2011-11-23 15:45:00,23.49,23.5,23.4,23.4,888400.0,16.052,16.0588,15.9905,15.9905,888400.0
2011-11-23 15:50:00,23.4,23.46,23.4,23.42,1086500.0,15.9905,16.0315,15.9905,16.0041,1086500.0
2011-11-23 15:55:00,23.42,23.43,23.19,23.22,3926600.0,16.0041,16.011,15.847,15.8675,3926600.0
2011-11-25 09:30:00,23.31,23.47,23.28,23.47,624900.0,15.929,16.0383,15.9085,16.0383,624900.0
2011-11-25 09:35:00,23.46,23.47,23.39,23.45,449400.0,16.0315,16.0383,15.9836,16.0246,449400.0
2011-11-25 09:40:00,23.46,23.57,23.45,23.52,311500.0,16.0315,16.1066,16.0246,16.0725,311500.0
2011-11-25 09:45:00,23.53,23.56,23.47,23.48,277400.0,16.0793,16.0998,16.0383,16.0451,277400.0
2011-11-25 09:50:00,23.48,23.55,23.47,23.52,163600.0,16.0451,16.093,16.0383,16.0725,163600.0
2011-11-25 09:55:00,23.51,23.54,23.5,23.52,206400.0,16.0656,16.0861,16.0588,16.0725,206400.0
2011-11-25 10:00:00,23.52,23.58,23.5,23.58,300100.0,16.0725,16.1135,16.0588,16.1135,300100.0
2011-11-25 10:05:00,23.58,23.65,23.56,23.65,241300.0,16.1135,16.1613,16.0998,16.1613,241300.0
2011-11-25 10:10:00,23.65,23.65,23.6,23.63,209200.0,16.1613,16.1613,16.1271,16.1477,209200.0
2011-11-25 10:15:00,23.63,23.67,23.58,23.67,340800.0,16.1477,16.175,16.1135,16.175,340800.0
2011-11-25 10:20:00,23.67,23.76,23.65,23.74,453900.0,16.175,16.2365,16.1613,16.2228,453900.0
2011-11-25 10:25:00,23.73,23.76,23.64,23.64,285100.0,16.216,16.2365,16.1545,16.1545,285100.0
2011-11-25 10:30:00,23.65,23.65,23.6,23.61,202200.0,16.1613,16.1613,16.1271,16.134,202200.0
2011-11-25 10:35:00,23.6,23.7,23.59,23.7,169800.0,16.1271,16.1955,16.1203,16.1955,169800.0
2011-11-25 10:40:00,23.69,23.73,23.66,23.7,226600.0,16.1887,16.216,16.1682,16.1955,226600.0
2011-11-25 10:45:00,23.69,23.75,23.68,23.71,205900.0,16.1887,16.2297,16.1818,16.2023,205900.0
2011-11-25 10:50:00,23.7,23.75,23.67,23.71,310800.0,16.1955,16.2297,16.175,16.2023,310800.0
2011-11-25 10:55:00,23.71,23.71,23.6,23.6,282200.0,16.2023,16.2023,16.1271,16.1271,282200.0
2011-11-25 11:00:00,23.6,23.65,23.6,23.64,385100.0,16.1271,16.1613,16.1271,16.1545,385100.0
2011-11-25 11:05:00,23.65,23.65,23.62,23.62,230900.0,16.1613,16.1613,16.1408,16.1408,230900.0
2011-11-25 11:10:00,23.62,23.65,23.61,23.64,217800.0,16.1408,16.1613,16.134,16.1545,217800.0
2011-11-25 11:15:00,23.64,23.7,23.62,23.69,189900.0,16.1545,16.1955,16.1408,16.1887,189900.0
2011-11-25 11:20:00,23.69,23.7,23.66,23.68,145400.0,16.1887,16.1955,16.1682,16.1818,145400.0
2011-11-25 11:25:00,23.68,23.68,23.64,23.65,176100.0,16.1818,16.1818,16.1545,16.1613,176100.0
2011-11-25 11:30:00,23.64,23.7,23.64,23.7,211800.0,16.1545,16.1955,16.1545,16.1955,211800.0
2011-11-25 11:35:00,23.7,23.7,23.6,23.61,210700.0,16.1955,16.1955,16.1271,16.134,210700.0
2011-11-25 11:40:00,23.61,23.63,23.56,23.56,159100.0,16.134,16.1477,16.0998,16.0998,159100.0
2011-11-25 11:45:00,23.56,23.57,23.5,23.56,338600.0,16.0998,16.1066,16.0588,16.0998,338600.0
2011-11-25 11:50:00,23.55,23.56,23.51,23.52,426900.0,16.093,16.0998,16.0656,16.0725,426900.0
2011-11-25 11:55:00,23.53,23.56,23.51,23.55,192200.0,16.0793,16.0998,16.0656,16.093,192200.0
2011-11-25 12:00:00,23.55,23.56,23.52,23.53,206900.0,16.093,16.0998,16.0725,16.0793,206900.0
2011-11-25 12:05:00,23.53,23.54,23.5,23.53,316500.0,16.0793,16.0861,16.0588,16.0793,316500.0
2011-11-25 12:10:00,23.53,23.54,23.5,23.52,271100.0,16.0793,16.0861,16.0588,16.0725,271100.0
2011-11-25 12:15:00,23.53,23.53,23.5,23.51,242500.0,16.0793,16.0793,16.0588,16.0656,242500.0
2011-11-25 12:20:00,23.5,23.51,23.46,23.5,263000.0,16.0588,16.0656,16.0315,16.0588,263000.0
2011-11-25 12:25:00,23.51,23.55,23.49,23.55,213600.0,16.0656,16.093,16.052,16.093,213600.0
2011-11-25 12:30:00,23.55,23.56,23.51,23.56,252700.0,16.093,16.0998,16.0656,16.0998,252700.0
2011-11-25 12:35:00,23.56,23.57,23.5,23.51,204600.0,16.0998,16.1066,16.0588,16.0656,204600.0
2011-11-25 12:40:00,23.51,23.52,23.47,23.51,460700.0,16.0656,16.0725,16.0383,16.0656,460700.0
2011-11-25 12:45:00,23.5,23.55,23.49,23.54,353900.0,16.0588,16.093,16.052,16.0861,353900.0
2011-11-25 12:50:00,23.54,23.64,23.54,23.64,560700.0,16.0861,16.1545,16.0861,16.1545,560700.0
2011-11-25 12:55:00,23.63,23.64,23.55,23.56,1301800.0,16.1477,16.1545,16.093,16.0998,1301800.0
2011-11-28 09:30:00,24.58,24.58,24.42,24.51,1019400.0,16.7968,16.7968,16.6875,16.749,1019400.0
2011-11-28 09:35:00,24.52,24.53,24.32,24.4,660000.0,16.7558,16.7627,16.6192,16.6738,660000.0
2011-11-28 09:40:00,24.41,24.43,24.35,24.35,348400.0,16.6807,16.6943,16.6397,16.6397,348400.0
2011-11-28 09:45:00,24.36,24.36,24.22,24.3,501300.0,16.6465,16.6465,16.5508,16.6055,501300.0
2011-11-28 09:50:00,24.3,24.33,24.29,24.29,989000.0,16.6055,16.626,16.5987,16.5987,989000.0
2011-11-28 09:55:00,24.29,24.31,24.23,24.31,275400.0,16.5987,16.6123,16.5577,16.6123,275400.0
2011-11-28 10:00:00,24.31,24.33,24.28,24.28,244500.0,16.6123,16.626,16.5918,16.5918,244500.0
2011-11-28 10:05:00,24.28,24.33,24.28,24.31,235700.0,16.5918,16.626,16.5918,16.6123,235700.0
2011-11-28 10:10:00,24.3,24.34,24.29,24.29,327800.0,16.6055,16.6328,16.5987,16.5987,327800.0
2011-11-28 10:15:00,24.3,24.33,24.3,24.33,206400.0,16.6055,16.626,16.6055,16.626,206400.0
2011-11-28 10:20:00,24.32,24.34,24.25,24.25,343200.0,16.6192,16.6328,16.5713,16.5713,343200.0
2011-11-28 10:25:00,24.26,24.29,24.26,24.26,179700.0,16.5782,16.5987,16.5782,16.5782,179700.0
2011-11-28 10:30:00,24.26,24.27,24.23,24.24,353800.0,16.5782,16.585,16.5577,16.5645,353800.0
2011-11-28 10:35:00,24.24,24.26,24.2,24.2,311300.0,16.5645,16.5782,16.5372,16.5372,311300.0
2011-11-28 10:40:00,24.2,24.23,24.18,24.19,276300.0,16.5372,16.5577,16.5235,16.5303,276300.0
2011-11-28 10:45:00,24.18,24.22,24.18,24.2,206200.0,16.5235,16.5508,16.5235,16.5372,206200.0
2011-11-28 10:50:00,24.2,24.21,24.06,24.17,510400.0,16.5372,16.544,16.4415,16.5167,510400.0
2011-11-28 10:55:00,24.18,24.19,24.1,24.11,166600.0,16.5235,16.5303,16.4688,16.4757,166600.0
2011-11-28 11:00:00,24.11,24.14,24.08,24.08,232600.0,16.4757,16.4962,16.4552,16.4552,232600.0
2011-11-28 11:05:00,24.08,24.16,24.07,24.16,247400.0,16.4552,16.5098,16.4483,16.5098,247400.0
2011-11-28 11:10:00,24.16,24.19,24.14,24.16,211000.0,16.5098,16.5303,16.4962,16.5098,211000.0
2011-11-28 11:15:00,24.16,24.21,24.15,24.17,472000.0,16.5098,16.544,16.503,16.5167,472000.0
2011-11-28 11:20:00,24.16,24.46,24.15,24.15,201700.0,16.5098,16.7148,16.503,16.503,201700.0
2011-11-28 11:25:00,24.15,24.19,24.15,24.18,286300.0,16.503,16.5303,16.503,16.5235,286300.0
2011-11-28 11:30:00,24.18,24.19,24.15,24.18,494100.0,16.5235,16.5303,16.503,16.5235,494100.0
2011-11-28 11:35:00,24.17,24.18,24.14,24.16,140700.0,16.5167,16.5235,16.4962,16.5098,140700.0
2011-11-28 11:40:00,24.15,24.16,24.13,24.13,169900.0,16.503,16.5098,16.4893,16.4893,169900.0
2011-11-28 11:45:00,24.12,24.14,24.09,24.09,183700.0,16.4825,16.4962,16.462,16.462,183700.0
2011-11-28 11:50:00,24.09,24.1,24.07,24.09,158300.0,16.462,16.4688,16.4483,16.462,158300.0
2011-11-28 11:55:00,24.09,24.1,24.08,24.08,100400.0,16.462,16.4688,16.4552,16.4552,100400.0
2011-11-28 12:00:00,24.09,24.09,24.04,24.05,144000.0,16.462,16.462,16.4278,16.4347,144000.0
2011-11-28 12:05:00,24.05,24.07,24.02,24.04,464100.0,16.4347,16.4483,16.4142,16.4278,464100.0
2011-11-28 12:10:00,24.04,24.07,24.04,24.05,279600.0,16.4278,16.4483,16.4278,16.4347,279600.0
2011-11-28 12:15:00,24.05,24.1,24.04,24.08,229200.0,16.4347,16.4688,16.4278,16.4552,229200.0
2011-11-28 12:20:00,24.08,24.1,24.07,24.09,90300.0,16.4552,16.4688,16.4483,16.462,90300.0
2011-11-28 12:25:00,24.09,24.1,24.06,24.07,105100.0,16.462,16.4688,16.4415,16.4483,105100.0
2011-11-28 12:30:00,24.06,24.07,24.02,24.04,232400.0,16.4415,16.4483,16.4142,16.4278,232400.0
2011-11-28 12:35:00,24.04,24.07,24.02,24.07,184400.0,16.4278,16.4483,16.4142,16.4483,184400.0
2011-11-28 12:40:00,24.07,24.08,24.05,24.06,185900.0,16.4483,16.4552,16.4347,16.4415,185900.0
2011-11-28 12:45:00,24.07,24.09,24.07,24.07,68600.0,16.4483,16.462,16.4483,16.4483,68600.0
2011-11-28 12:50:00,24.08,24.08,24.02,24.03,248900.0,16.4552,16.4552,16.4142,16.421,248900.0
2011-11-28 12:55:00,24.03,24.05,23.99,24.0,339600.0,16.421,16.4347,16.3937,16.4005,339600.0
2011-11-28 13:00:00,24.0,24.01,23.97,23.99,272800.0,16.4005,16.4073,16.38,16.3937,272800.0
2011-11-28 13:05:00,24.0,24.04,23.97,24.04,260500.0,16.4005,16.4278,16.38,16.4278,260500.0
2011-11-28 13:10:00,24.04,24.05,24.03,24.04,91000.0,16.4278,16.4347,16.421,16.4278,91000.0
2011-11-28 13:15:00,24.05,24.07,24.03,24.06,336100.0,16.4347,16.4483,16.421,16.4415,336100.0
2011-11-28 13:20:00,24.06,24.12,24.05,24.1,353200.0,16.4415,16.4825,16.4347,16.4688,353200.0
2011-11-28 13:25:00,24.09,24.11,24.09,24.09,128500.0,16.462,16.4757,16.462,16.462,128500.0
2011-11-28 13:30:00,24.1,24.12,24.06,24.06,214800.0,16.4688,16.4825,16.4415,16.4415,214800.0
2011-11-28 13:35:00,24.06,24.07,24.03,24.04,116000.0,16.4415,16.4483,16.421,16.4278,116000.0
2011-11-28 13:40:00,24.05,24.05,24.03,24.04,88300.0,16.4347,16.4347,16.421,16.4278,88300.0
2011-11-28 13:45:00,24.04,24.04,24.02,24.02,84400.0,16.4278,16.4278,16.4142,16.4142,84400.0
2011-11-28 13:50:00,24.03,24.04,24.0,24.01,150300.0,16.421,16.4278,16.4005,16.4073,150300.0
2011-11-28 13:55:00,24.01,24.02,23.96,23.98,101000.0,16.4073,16.4142,16.3732,16.3868,101000.0
2011-11-28 14:00:00,23.97,24.05,23.97,24.04,149200.0,16.38,16.4347,16.38,16.4278,149200.0
2011-11-28 14:05:00,24.04,24.05,24.01,24.04,112200.0,16.4278,16.4347,16.4073,16.4278,112200.0
2011-11-28 14:10:00,24.03,24.05,24.02,24.02,165000.0,16.421,16.4347,16.4142,16.4142,165000.0
2011-11-28 14:15:00,24.03,24.05,24.02,24.03,142600.0,16.421,16.4347,16.4142,16.421,142600.0
2011-11-28 14:20:00,24.04,24.06,24.01,24.02,139400.0,16.4278,16.4415,16.4073,16.4142,139400.0
2011-11-28 14:25:00,24.02,24.02,23.97,23.99,201900.0,16.4142,16.4142,16.38,16.3937,201900.0
2011-11-28 14:30:00,24.0,24.02,23.99,24.01,110200.0,16.4005,16.4142,16.3937,16.4073,110200.0
2011-11-28 14:35:00,24.01,24.05,24.0,24.01,208900.0,16.4073,16.4347,16.4005,16.4073,208900.0
2011-11-28 14:40:00,24.02,24.04,24.01,24.03,164300.0,16.4142,16.4278,16.4073,16.421,164300.0
2011-11-28 14:45:00,24.03,24.03,24.0,24.01,245600.0,16.421,16.421,16.4005,16.4073,245600.0
2011-11-28 14:50:00,24.01,24.03,23.99,24.03,490800.0,16.4073,16.421,16.3937,16.421,490800.0
2011-11-28 14:55:00,24.03,24.06,24.0,24.03,345900.0,16.421,16.4415,16.4005,16.421,345900.0
2011-11-28 15:00:00,24.03,24.05,24.02,24.05,231900.0,16.421,16.4347,16.4142,16.4347,231900.0
2011-11-28 15:05:00,24.05,24.05,23.95,23.97,732100.0,16.4347,16.4347,16.3663,16.38,732100.0
2011-11-28 15:10:00,23.97,23.99,23.95,23.97,341800.0,16.38,16.3937,16.3663,16.38,341800.0
2011-11-28 15:15:00,23.97,23.98,23.9,23.95,405300.0,16.38,16.3868,16.3322,16.3663,405300.0
2011-11-28 15:20:00,23.95,23.99,23.91,23.95,260800.0,16.3663,16.3937,16.339,16.3663,260800.0
2011-11-28 15:25:00,23.96,23.96,23.89,23.89,403800.0,16.3732,16.3732,16.3253,16.3253,403800.0
2011-11-28 15:30:00,23.9,23.96,23.88,23.9,411100.0,16.3322,16.3732,16.3185,16.3322,411100.0
2011-11-28 15:35:00,23.9,24.0,23.9,23.95,454400.0,16.3322,16.4005,16.3322,16.3663,454400.0
2011-11-28 15:40:00,23.95,23.97,23.88,23.97,673100.0,16.3663,16.38,16.3185,16.38,673100.0
2011-11-28 15:45:00,23.97,23.99,23.88,23.92,770400.0,16.38,16.3937,16.3185,16.3458,770400.0
2011-11-28 15:50:00,23.92,24.0,23.91,23.98,998500.0,16.3458,16.4005,16.339,16.3868,998500.0
2011-11-28 15:55:00,23.99,24.2,23.93,24.18,3809800.0,16.3937,16.5372,16.3527,16.5235,3809800.0
2011-11-29 09:30:00,24.19,24.2,23.99,24.02,688300.0,16.5303,16.5372,16.3937,16.4142,688300.0
2011-11-29 09:35:00,24.01,24.03,23.9,23.97,449300.0,16.4073,16.421,16.3322,16.38,449300.0
2011-11-29 09:40:00,23.97,24.1,23.96,24.05,359800.0,16.38,16.4688,16.3732,16.4347,359800.0
2011-11-29 09:45:00,24.05,24.14,24.03,24.13,573600.0,16.4347,16.4962,16.421,16.4893,573600.0
2011-11-29 09:50:00,24.13,24.17,24.1,24.11,324600.0,16.4893,16.5167,16.4688,16.4757,324600.0
2011-11-29 09:55:00,24.11,24.18,24.1,24.15,251700.0,16.4757,16.5235,16.4688,16.503,251700.0
2011-11-29 10:00:00,24.16,24.29,24.09,24.1,987600.0,16.5098,16.5987,16.462,16.4688,987600.0
2011-11-29 10:05:00,24.11,24.19,24.09,24.17,354200.0,16.4757,16.5303,16.462,16.5167,354200.0
2011-11-29 10:10:00,24.17,24.23,24.17,24.21,556400.0,16.5167,16.5577,16.5167,16.544,556400.0
2011-11-29 10:15:00,24.2,24.38,24.2,24.36,642600.0,16.5372,16.6602,16.5372,16.6465,642600.0
2011-11-29 10:20:00,24.35,24.44,24.35,24.4,687900.0,16.6397,16.7012,16.6397,16.6738,687900.0
2011-11-29 10:25:00,24.4,24.42,24.28,24.29,553100.0,16.6738,16.6875,16.5918,16.5987,553100.0
2011-11-29 10:30:00,24.29,24.29,24.22,24.29,375700.0,16.5987,16.5987,16.5508,16.5987,375700.0
2011-11-29 10:35:00,24.29,24.37,24.27,24.34,536100.0,16.5987,16.6533,16.585,16.6328,536100.0
2011-11-29 10:40:00,24.33,24.41,24.33,24.36,621900.0,16.626,16.6807,16.626,16.6465,621900.0
2011-11-29 10:45:00,24.36,24.41,24.29,24.3,745300.0,16.6465,16.6807,16.5987,16.6055,745300.0
2011-11-29 10:50:00,24.3,24.31,24.26,24.27,293100.0,16.6055,16.6123,16.5782,16.585,293100.0
2011-11-29 10:55:00,24.26,24.27,24.21,24.25,240600.0,16.5782,16.585,16.544,16.5713,240600.0
2011-11-29 11:00:00,24.25,24.3,24.24,24.27,343500.0,16.5713,16.6055,16.5645,16.585,343500.0
2011-11-29 11:05:00,24.27,24.3,24.22,24.24,270700.0,16.585,16.6055,16.5508,16.5645,270700.0
2011-11-29 11:10:00,24.24,24.34,24.24,24.3,352900.0,16.5645,16.6328,16.5645,16.6055,352900.0
2011-11-29 11:15:00,24.3,24.39,24.3,24.35,320100.0,16.6055,16.667,16.6055,16.6397,320100.0
2011-11-29 11:20:00,24.35,24.37,24.27,24.27,260200.0,16.6397,16.6533,16.585,16.585,260200.0
2011-11-29 11:25:00,24.27,24.32,24.27,24.28,361300.0,16.585,16.6192,16.585,16.5918,361300.0
2011-11-29 11:30:00,24.29,24.31,24.28,24.3,210900.0,16.5987,16.6123,16.5918,16.6055,210900.0
2011-11-29 11:35:00,24.31,24.32,24.28,24.3,306800.0,16.6123,16.6192,16.5918,16.6055,306800.0
2011-11-29 11:40:00,24.3,24.33,24.25,24.26,285700.0,16.6055,16.626,16.5713,16.5782,285700.0
2011-11-29 11:45:00,24.26,24.27,24.22,24.24,201700.0,16.5782,16.585,16.5508,16.5645,201700.0
2011-11-29 11:50:00,24.24,24.27,24.2,24.21,169800.0,16.5645,16.585,16.5372,16.544,169800.0
2011-11-29 11:55:00,24.21,24.21,24.16,24.18,232800.0,16.544,16.544,16.5098,16.5235,232800.0
2011-11-29 12:00:00,24.18,24.19,24.16,24.18,348400.0,16.5235,16.5303,16.5098,16.5235,348400.0
2011-11-29 12:05:00,24.18,24.23,24.16,24.21,316600.0,16.5235,16.5577,16.5098,16.544,316600.0
2011-11-29 12:10:00,24.21,24.23,24.21,24.23,186700.0,16.544,16.5577,16.544,16.5577,186700.0
2011-11-29 12:15:00,24.23,24.3,24.22,24.3,257700.0,16.5577,16.6055,16.5508,16.6055,257700.0
2011-11-29 12:20:00,24.3,24.3,24.25,24.25,156100.0,16.6055,16.6055,16.5713,16.5713,156100.0
2011-11-29 12:25:00,24.26,24.29,24.25,24.27,78800.0,16.5782,16.5987,16.5713,16.585,78800.0
2011-11-29 12:30:00,24.27,24.27,24.18,24.2,151600.0,16.585,16.585,16.5235,16.5372,151600.0
2011-11-29 12:35:00,24.2,24.21,24.16,24.17,102100.0,16.5372,16.544,16.5098,16.5167,102100.0
2011-11-29 12:40:00,24.18,24.21,24.15,24.16,119600.0,16.5235,16.544,16.503,16.5098,119600.0
2011-11-29 12:45:00,24.16,24.19,24.15,24.17,100800.0,16.5098,16.5303,16.503,16.5167,100800.0
2011-11-29 12:50:00,24.17,24.21,24.16,24.18,72100.0,16.5167,16.544,16.5098,16.5235,72100.0
2011-11-29 12:55:00,24.19,24.27,24.18,24.26,206200.0,16.5303,16.585,16.5235,16.5782,206200.0
2011-11-29 13:00:00,24.27,24.28,24.26,24.27,165400.0,16.585,16.5918,16.5782,16.585,165400.0
2011-11-29 13:05:00,24.27,24.27,24.19,24.19,125100.0,16.585,16.585,16.5303,16.5303,125100.0
2011-11-29 13:10:00,24.19,24.22,24.19,24.2,82000.0,16.5303,16.5508,16.5303,16.5372,82000.0
2011-11-29 13:15:00,24.2,24.23,24.2,24.21,138900.0,16.5372,16.5577,16.5372,16.544,138900.0
2011-11-29 13:20:00,24.21,24.27,24.2,24.26,176200.0,16.544,16.585,16.5372,16.5782,176200.0
2011-11-29 13:25:00,24.26,24.26,24.24,24.25,141400.0,16.5782,16.5782,16.5645,16.5713,141400.0
2011-11-29 13:30:00,24.24,24.25,24.2,24.2,138600.0,16.5645,16.5713,16.5372,16.5372,138600.0
2011-11-29 13:35:00,24.2,24.25,24.17,24.24,186200.0,16.5372,16.5713,16.5167,16.5645,186200.0
2011-11-29 13:40:00,24.24,24.26,24.22,24.26,180500.0,16.5645,16.5782,16.5508,16.5782,180500.0
2011-11-29 13:45:00,24.25,24.26,24.22,24.22,170900.0,16.5713,16.5782,16.5508,16.5508,170900.0
2011-11-29 13:50:00,24.23,24.24,24.13,24.13,345800.0,16.5577,16.5645,16.4893,16.4893,345800.0
2011-11-29 13:55:00,24.13,24.14,24.11,24.11,154400.0,16.4893,16.4962,16.4757,16.4757,154400.0
2011-11-29 14:00:00,24.11,24.17,24.08,24.17,191500.0,16.4757,16.5167,16.4552,16.5167,191500.0
2011-11-29 14:05:00,24.16,24.19,24.14,24.16,196800.0,16.5098,16.5303,16.4962,16.5098,196800.0
2011-11-29 14:10:00,24.16,24.2,24.16,24.17,205500.0,16.5098,16.5372,16.5098,16.5167,205500.0
2011-11-29 14:15:00,24.16,24.21,24.13,24.21,189800.0,16.5098,16.544,16.4893,16.544,189800.0
2011-11-29 14:20:00,24.21,24.24,24.2,24.22,113000.0,16.544,16.5645,16.5372,16.5508,113000.0
2011-11-29 14:25:00,24.21,24.22,24.19,24.21,90100.0,16.544,16.5508,16.5303,16.544,90100.0
2011-11-29 14:30:00,24.2,24.23,24.2,24.23,113100.0,16.5372,16.5577,16.5372,16.5577,113100.0
2011-11-29 14:35:00,24.23,24.24,24.18,24.18,123400.0,16.5577,16.5645,16.5235,16.5235,123400.0
2011-11-29 14:40:00,24.18,24.23,24.17,24.21,159700.0,16.5235,16.5577,16.5167,16.544,159700.0
2011-11-29 14:45:00,24.21,24.22,24.13,24.13,153200.0,16.544,16.5508,16.4893,16.4893,153200.0
2011-11-29 14:50:00,24.13,24.13,24.09,24.12,195600.0,16.4893,16.4893,16.462,16.4825,195600.0
2011-11-29 14:55:00,24.11,24.16,24.11,24.12,221000.0,16.4757,16.5098,16.4757,16.4825,221000.0
2011-11-29 15:00:00,24.12,24.17,24.12,24.16,122000.0,16.4825,16.5167,16.4825,16.5098,122000.0
2011-11-29 15:05:00,24.16,24.17,24.13,24.14,129700.0,16.5098,16.5167,16.4893,16.4962,129700.0
2011-11-29 15:10:00,24.14,24.24,24.13,24.23,323100.0,16.4962,16.5645,16.4893,16.5577,323100.0
2011-11-29 15:15:00,24.24,24.31,24.23,24.26,574500.0,16.5645,16.6123,16.5577,16.5782,574500.0
2011-11-29 15:20:00,24.26,24.27,24.22,24.25,194400.0,16.5782,16.585,16.5508,16.5713,194400.0
2011-11-29 15:25:00,24.25,24.27,24.21,24.23,206900.0,16.5713,16.585,16.544,16.5577,206900.0
2011-11-29 15:30:00,24.24,24.28,24.24,24.27,281100.0,16.5645,16.5918,16.5645,16.585,281100.0
2011-11-29 15:35:00,24.27,24.3,24.2,24.2,359100.0,16.585,16.6055,16.5372,16.5372,359100.0
2011-11-29 15:40:00,24.21,24.22,24.16,24.16,343800.0,16.544,16.5508,16.5098,16.5098,343800.0
2011-11-29 15:45:00,24.17,24.22,24.16,24.19,393600.0,16.5167,16.5508,16.5098,16.5303,393600.0
2011-11-29 15:50:00,24.18,24.19,24.08,24.12,870000.0,16.5235,16.5303,16.4552,16.4825,870000.0
2011-11-29 15:55:00,24.12,24.13,24.05,24.09,1621000.0,16.4825,16.4893,16.4347,16.462,1621000.0
2011-11-30 09:30:00,25.05,25.18,24.79,24.94,1406200.0,17.118,17.2068,16.9403,17.0428,1406200.0
2011-11-30 09:35:00,24.95,24.96,24.8,24.8,698700.0,17.0497,17.0565,16.9472,16.9472,698700.0
2011-11-30 09:40:00,24.81,25.05,24.8,25.02,1168100.0,16.954,17.118,16.9472,17.0975,1168100.0
2011-11-30 09:45:00,25.02,25.07,24.91,25.01,796500.0,17.0975,17.1317,17.0223,17.0907,796500.0
2011-11-30 09:50:00,25.02,25.05,24.96,24.96,684600.0,17.0975,17.118,17.0565,17.0565,684600.0
2011-11-30 09:55:00,24.96,25.02,24.96,24.99,696900.0,17.0565,17.0975,17.0565,17.077,696900.0
2011-11-30 10:00:00,25.0,25.02,24.88,24.89,705000.0,17.0838,17.0975,17.0018,17.0087,705000.0
2011-11-30 10:05:00,24.9,24.99,24.85,24.99,593400.0,17.0155,17.077,16.9813,17.077,593400.0
2011-11-30 10:10:00,24.99,25.05,24.98,24.99,869000.0,17.077,17.118,17.0702,17.077,869000.0
2011-11-30 10:15:00,25.0,25.01,24.94,25.0,341500.0,17.0838,17.0907,17.0428,17.0838,341500.0
2011-11-30 10:20:00,25.0,25.02,24.98,24.99,431000.0,17.0838,17.0975,17.0702,17.077,431000.0
2011-11-30 10:25:00,24.99,25.06,24.98,25.05,461100.0,17.077,17.1248,17.0702,17.118,461100.0
2011-11-30 10:30:00,25.05,25.1,25.03,25.1,586500.0,17.118,17.1522,17.1043,17.1522,586500.0
2011-11-30 10:35:00,25.1,25.18,25.1,25.18,570400.0,17.1522,17.2068,17.1522,17.2068,570400.0
2011-11-30 10:40:00,25.17,25.23,25.14,25.22,491000.0,17.2,17.241,17.1795,17.2342,491000.0
2011-11-30 10:45:00,25.23,25.25,25.14,25.21,694800.0,17.241,17.2547,17.1795,17.2273,694800.0
2011-11-30 10:50:00,25.2,25.25,25.16,25.24,677100.0,17.2205,17.2547,17.1932,17.2478,677100.0
2011-11-30 10:55:00,25.23,25.25,25.19,25.24,451300.0,17.241,17.2547,17.2137,17.2478,451300.0
2011-11-30 11:00:00,25.24,25.25,25.13,25.15,271600.0,17.2478,17.2547,17.1727,17.1863,271600.0
2011-11-30 11:05:00,25.15,25.17,25.13,25.15,186000.0,17.1863,17.2,17.1727,17.1863,186000.0
2011-11-30 11:10:00,25.15,25.16,25.07,25.08,313300.0,17.1863,17.1932,17.1317,17.1385,313300.0
2011-11-30 11:15:00,25.08,25.08,25.03,25.04,454400.0,17.1385,17.1385,17.1043,17.1112,454400.0
2011-11-30 11:20:00,25.05,25.06,25.01,25.03,284600.0,17.118,17.1248,17.0907,17.1043,284600.0
2011-11-30 11:25:00,25.04,25.05,25.01,25.03,281200.0,17.1112,17.118,17.0907,17.1043,281200.0
2011-11-30 11:30:00,25.02,25.08,25.02,25.07,385300.0,17.0975,17.1385,17.0975,17.1317,385300.0
2011-11-30 11:35:00,25.07,25.12,25.07,25.12,345500.0,17.1317,17.1658,17.1317,17.1658,345500.0
2011-11-30 11:40:00,25.12,25.15,25.08,25.09,159500.0,17.1658,17.1863,17.1385,17.1453,159500.0
2011-11-30 11:45:00,25.1,25.12,25.08,25.09,275200.0,17.1522,17.1658,17.1385,17.1453,275200.0
2011-11-30 11:50:00,25.09,25.1,25.04,25.05,279800.0,17.1453,17.1522,17.1112,17.118,279800.0
2011-11-30 11:55:00,25.05,25.06,25.02,25.05,156400.0,17.118,17.1248,17.0975,17.118,156400.0
2011-11-30 12:00:00,25.05,25.07,25.04,25.07,267700.0,17.118,17.1317,17.1112,17.1317,267700.0
2011-11-30 12:05:00,25.07,25.07,25.03,25.04,342500.0,17.1317,17.1317,17.1043,17.1112,342500.0
2011-11-30 12:10:00,25.05,25.05,25.0,25.0,239800.0,17.118,17.118,17.0838,17.0838,239800.0
2011-11-30 12:15:00,25.01,25.05,24.99,25.05,164800.0,17.0907,17.118,17.077,17.118,164800.0
2011-11-30 12:20:00,25.05,25.11,25.04,25.11,201000.0,17.118,17.159,17.1112,17.159,201000.0
2011-11-30 12:25:00,25.11,25.12,25.1,25.12,137300.0,17.159,17.1658,17.1522,17.1658,137300.0
2011-11-30 12:30:00,25.12,25.2,25.11,25.18,318000.0,17.1658,17.2205,17.159,17.2068,318000.0
2011-11-30 12:35:00,25.18,25.19,25.14,25.15,208400.0,17.2068,17.2137,17.1795,17.1863,208400.0
2011-11-30 12:40:00,25.14,25.16,25.11,25.13,163900.0,17.1795,17.1932,17.159,17.1727,163900.0
2011-11-30 12:45:00,25.13,25.14,25.11,25.13,269900.0,17.1727,17.1795,17.159,17.1727,269900.0
2011-11-30 12:50:00,25.13,25.18,25.12,25.18,171400.0,17.1727,17.2068,17.1658,17.2068,171400.0
2011-11-30 12:55:00,25.18,25.19,25.15,25.18,176300.0,17.2068,17.2137,17.1863,17.2068,176300.0
2011-11-30 13:00:00,25.18,25.22,25.17,25.21,184200.0,17.2068,17.2342,17.2,17.2273,184200.0
2011-11-30 13:05:00,25.21,25.22,25.2,25.21,133300.0,17.2273,17.2342,17.2205,17.2273,133300.0
2011-11-30 13:10:00,25.22,25.22,25.17,25.19,125500.0,17.2342,17.2342,17.2,17.2137,125500.0
2011-11-30 13:15:00,25.18,25.19,25.13,25.15,125700.0,17.2068,17.2137,17.1727,17.1863,125700.0
2011-11-30 13:20:00,25.15,25.17,25.14,25.15,90600.0,17.1863,17.2,17.1795,17.1863,90600.0
2011-11-30 13:25:00,25.15,25.16,25.11,25.12,80200.0,17.1863,17.1932,17.159,17.1658,80200.0
2011-11-30 13:30:00,25.12,25.16,25.11,25.16,216000.0,17.1658,17.1932,17.159,17.1932,216000.0
2011-11-30 13:35:00,25.16,25.2,25.15,25.17,233300.0,17.1932,17.2205,17.1863,17.2,233300.0
2011-11-30 13:40:00,25.18,25.18,25.15,25.16,104700.0,17.2068,17.2068,17.1863,17.1932,104700.0
2011-11-30 13:45:00,25.16,25.2,25.15,25.18,165000.0,17.1932,17.2205,17.1863,17.2068,165000.0
2011-11-30 13:50:00,25.19,25.21,25.14,25.21,273400.0,17.2137,17.2273,17.1795,17.2273,273400.0
2011-11-30 13:55:00,25.2,25.25,25.19,25.23,239500.0,17.2205,17.2547,17.2137,17.241,239500.0
2011-11-30 14:00:00,25.23,25.25,25.19,25.23,289200.0,17.241,17.2547,17.2137,17.241,289200.0
2011-11-30 14:05:00,25.23,25.25,25.18,25.19,309700.0,17.241,17.2547,17.2068,17.2137,309700.0
2011-11-30 14:10:00,25.19,25.21,25.16,25.19,281900.0,17.2137,17.2273,17.1932,17.2137,281900.0
2011-11-30 14:15:00,25.19,25.23,25.18,25.2,196200.0,17.2137,17.241,17.2068,17.2205,196200.0
2011-11-30 14:20:00,25.21,25.27,25.2,25.26,381700.0,17.2273,17.2684,17.2205,17.2615,381700.0
2011-11-30 14:25:00,25.26,25.3,25.26,25.27,446200.0,17.2615,17.2889,17.2615,17.2684,446200.0
2011-11-30 14:30:00,25.28,25.36,25.26,25.36,307700.0,17.2752,17.3299,17.2615,17.3299,307700.0
2011-11-30 14:35:00,25.35,25.4,25.35,25.35,493000.0,17.323,17.3572,17.323,17.323,493000.0
2011-11-30 14:40:00,25.35,25.39,25.33,25.35,450700.0,17.323,17.3504,17.3094,17.323,450700.0
2011-11-30 14:45:00,25.35,25.36,25.32,25.34,430700.0,17.323,17.3299,17.3025,17.3162,430700.0
2011-11-30 14:50:00,25.34,25.45,25.33,25.45,748700.0,17.3162,17.3914,17.3094,17.3914,748700.0
2011-11-30 14:55:00,25.45,25.5,25.43,25.5,508900.0,17.3914,17.4255,17.3777,17.4255,508900.0
2011-11-30 15:00:00,25.5,25.52,25.44,25.48,742400.0,17.4255,17.4392,17.3845,17.4119,742400.0
2011-11-30 15:05:00,25.47,25.52,25.44,25.51,388500.0,17.405,17.4392,17.3845,17.4324,388500.0
2011-11-30 15:10:00,25.5,25.61,25.5,25.58,644500.0,17.4255,17.5007,17.4255,17.4802,644500.0
2011-11-30 15:15:00,25.58,25.59,25.56,25.58,286400.0,17.4802,17.487,17.4665,17.4802,286400.0
2011-11-30 15:20:00,25.59,25.64,25.51,25.51,626200.0,17.487,17.5212,17.4324,17.4324,626200.0
2011-11-30 15:25:00,25.51,25.57,25.49,25.56,742700.0,17.4324,17.4734,17.4187,17.4665,742700.0
2011-11-30 15:30:00,25.56,25.66,25.56,25.63,1038500.0,17.4665,17.5349,17.4665,17.5144,1038500.0
2011-11-30 15:35:00,25.62,25.63,25.59,25.61,685600.0,17.5075,17.5144,17.487,17.5007,685600.0
2011-11-30 15:40:00,25.61,25.76,25.61,25.74,1302500.0,17.5007,17.6032,17.5007,17.5895,1302500.0
2011-11-30 15:45:00,25.74,25.76,25.66,25.73,1487000.0,17.5895,17.6032,17.5349,17.5827,1487000.0
2011-11-30 15:50:00,25.74,25.82,25.72,25.81,1581900.0,17.5895,17.6442,17.5759,17.6374,1581900.0
2011-11-30 15:55:00,25.81,25.95,25.78,25.83,5625400.0,17.6374,17.733,17.6169,17.651,5625400.0
2011-12-01 09:30:00,25.62,25.86,25.54,25.77,1079200.0,17.5075,17.6715,17.4529,17.61,1079200.0
2011-12-01 09:35:00,25.76,25.77,25.63,25.66,590100.0,17.6032,17.61,17.5144,17.5349,590100.0
2011-12-01 09:40:00,25.66,25.73,25.65,25.68,389400.0,17.5349,17.5827,17.528,17.5485,389400.0
2011-12-01 09:45:00,25.69,25.7,25.66,25.66,348100.0,17.5554,17.5622,17.5349,17.5349,348100.0
2011-12-01 09:50:00,25.66,25.69,25.59,25.64,477100.0,17.5349,17.5554,17.487,17.5212,477100.0
2011-12-01 09:55:00,25.63,25.74,25.63,25.72,339600.0,17.5144,17.5895,17.5144,17.5759,339600.0
2011-12-01 10:00:00,25.72,25.8,25.66,25.79,587100.0,17.5759,17.6305,17.5349,17.6237,587100.0
2011-12-01 10:05:00,25.78,25.79,25.72,25.78,298700.0,17.6169,17.6237,17.5759,17.6169,298700.0
2011-12-01 10:10:00,25.78,25.79,25.72,25.72,229900.0,17.6169,17.6237,17.5759,17.5759,229900.0
2011-12-01 10:15:00,25.72,25.74,25.69,25.71,210300.0,17.5759,17.5895,17.5554,17.569,210300.0
2011-12-01 10:20:00,25.7,25.74,25.69,25.71,163400.0,17.5622,17.5895,17.5554,17.569,163400.0
2011-12-01 10:25:00,25.73,25.77,25.72,25.76,137900.0,17.5827,17.61,17.5759,17.6032,137900.0
2011-12-01 10:30:00,25.76,25.76,25.66,25.7,215400.0,17.6032,17.6032,17.5349,17.5622,215400.0
2011-12-01 10:35:00,25.7,25.7,25.61,25.63,169300.0,17.5622,17.5622,17.5007,17.5144,169300.0
2011-12-01 10:40:00,25.63,25.64,25.57,25.6,206100.0,17.5144,17.5212,17.4734,17.4939,206100.0
2011-12-01 10:45:00,25.6,25.61,25.55,25.6,382300.0,17.4939,17.5007,17.4597,17.4939,382300.0
2011-12-01 10:50:00,25.59,25.62,25.57,25.59,196900.0,17.487,17.5075,17.4734,17.487,196900.0
2011-12-01 10:55:00,25.58,25.59,25.55,25.57,177100.0,17.4802,17.487,17.4597,17.4734,177100.0
2011-12-01 11:00:00,25.58,25.6,25.55,25.57,131200.0,17.4802,17.4939,17.4597,17.4734,131200.0
2011-12-01 11:05:00,25.58,25.62,25.57,25.58,132500.0,17.4802,17.5075,17.4734,17.4802,132500.0
2011-12-01 11:10:00,25.58,25.58,25.46,25.48,294500.0,17.4802,17.4802,17.3982,17.4119,294500.0
2011-12-01 11:15:00,25.48,25.49,25.4,25.42,346300.0,17.4119,17.4187,17.3572,17.3709,346300.0
2011-12-01 11:20:00,25.42,25.44,25.39,25.44,238900.0,17.3709,17.3845,17.3504,17.3845,238900.0
2011-12-01 11:25:00,25.43,25.45,25.34,25.36,412700.0,17.3777,17.3914,17.3162,17.3299,412700.0
2011-12-01 11:30:00,25.36,25.43,25.33,25.43,357400.0,17.3299,17.3777,17.3094,17.3777,357400.0
2011-12-01 11:35:00,25.43,25.44,25.38,25.41,185200.0,17.3777,17.3845,17.3435,17.364,185200.0
2011-12-01 11:40:00,25.41,25.44,25.41,25.41,259400.0,17.364,17.3845,17.364,17.364,259400.0
2011-12-01 11:45:00,25.41,25.42,25.37,25.4,262300.0,17.364,17.3709,17.3367,17.3572,262300.0
2011-12-01 11:50:00,25.39,25.46,25.39,25.44,331400.0,17.3504,17.3982,17.3504,17.3845,331400.0
2011-12-01 11:55:00,25.44,25.45,25.43,25.44,119500.0,17.3845,17.3914,17.3777,17.3845,119500.0
2011-12-01 12:00:00,25.44,25.46,25.42,25.42,183100.0,17.3845,17.3982,17.3709,17.3709,183100.0
2011-12-01 12:05:00,25.42,25.48,25.42,25.45,164900.0,17.3709,17.4119,17.3709,17.3914,164900.0
2011-12-01 12:10:00,25.44,25.47,25.42,25.47,183300.0,17.3845,17.405,17.3709,17.405,183300.0
2011-12-01 12:15:00,25.47,25.54,25.46,25.54,148300.0,17.405,17.4529,17.3982,17.4529,148300.0
2011-12-01 12:20:00,25.54,25.58,25.51,25.58,214100.0,17.4529,17.4802,17.4324,17.4802,214100.0
2011-12-01 12:25:00,25.58,25.62,25.58,25.62,201500.0,17.4802,17.5075,17.4802,17.5075,201500.0
2011-12-01 12:30:00,25.61,25.66,25.59,25.64,160000.0,17.5007,17.5349,17.487,17.5212,160000.0
2011-12-01 12:35:00,25.65,25.65,25.61,25.63,226800.0,17.528,17.528,17.5007,17.5144,226800.0
2011-12-01 12:40:00,25.63,25.63,25.61,25.63,180800.0,17.5144,17.5144,17.5007,17.5144,180800.0
2011-12-01 12:45:00,25.62,25.65,25.6,25.62,195000.0,17.5075,17.528,17.4939,17.5075,195000.0
2011-12-01 12:50:00,25.61,25.66,25.61,25.64,184400.0,17.5007,17.5349,17.5007,17.5212,184400.0
2011-12-01 12:55:00,25.64,25.64,25.52,25.52,305200.0,17.5212,17.5212,17.4392,17.4392,305200.0
2011-12-01 13:00:00,25.53,25.59,25.53,25.58,137400.0,17.446,17.487,17.446,17.4802,137400.0
2011-12-01 13:05:00,25.57,25.59,25.56,25.58,93600.0,17.4734,17.487,17.4665,17.4802,93600.0
2011-12-01 13:10:00,25.59,25.62,25.58,25.61,92300.0,17.487,17.5075,17.4802,17.5007,92300.0
2011-12-01 13:15:00,25.61,25.68,25.59,25.68,118700.0,17.5007,17.5485,17.487,17.5485,118700.0
2011-12-01 13:20:00,25.68,25.74,25.67,25.71,433800.0,17.5485,17.5895,17.5417,17.569,433800.0
2011-12-01 13:25:00,25.7,25.76,25.7,25.75,215800.0,17.5622,17.6032,17.5622,17.5964,215800.0
2011-12-01 13:30:00,25.74,25.78,25.73,25.76,169400.0,17.5895,17.6169,17.5827,17.6032,169400.0
2011-12-01 13:35:00,25.76,25.76,25.72,25.74,131400.0,17.6032,17.6032,17.5759,17.5895,131400.0
2011-12-01 13:40:00,25.73,25.78,25.71,25.76,330500.0,17.5827,17.6169,17.569,17.6032,330500.0
2011-12-01 13:45:00,25.76,25.78,25.73,25.77,175600.0,17.6032,17.6169,17.5827,17.61,175600.0
2011-12-01 13:50:00,25.77,25.8,25.76,25.77,208100.0,17.61,17.6305,17.6032,17.61,208100.0
2011-12-01 13:55:00,25.76,25.85,25.76,25.85,309700.0,17.6032,17.6647,17.6032,17.6647,309700.0
2011-12-01 14:00:00,25.84,25.84,25.81,25.81,151800.0,17.6579,17.6579,17.6374,17.6374,151800.0
2011-12-01 14:05:00,25.81,25.84,25.8,25.81,160300.0,17.6374,17.6579,17.6305,17.6374,160300.0
2011-12-01 14:10:00,25.81,25.84,25.76,25.77,172100.0,17.6374,17.6579,17.6032,17.61,172100.0
2011-12-01 14:15:00,25.77,25.8,25.75,25.76,218300.0,17.61,17.6305,17.5964,17.6032,218300.0
2011-12-01 14:20:00,25.76,25.8,25.71,25.77,462200.0,17.6032,17.6305,17.569,17.61,462200.0
2011-12-01 14:25:00,25.78,25.8,25.76,25.76,86600.0,17.6169,17.6305,17.6032,17.6032,86600.0
2011-12-01 14:30:00,25.76,25.77,25.69,25.71,210600.0,17.6032,17.61,17.5554,17.569,210600.0
2011-12-01 14:35:00,25.71,25.76,25.71,25.75,264200.0,17.569,17.6032,17.569,17.5964,264200.0
2011-12-01 14:40:00,25.76,25.77,25.73,25.74,92000.0,17.6032,17.61,17.5827,17.5895,92000.0
2011-12-01 14:45:00,25.73,25.83,25.73,25.82,276200.0,17.5827,17.651,17.5827,17.6442,276200.0
2011-12-01 14:50:00,25.82,25.83,25.77,25.79,311200.0,17.6442,17.651,17.61,17.6237,311200.0
2011-12-01 14:55:00,25.79,25.81,25.75,25.76,210300.0,17.6237,17.6374,17.5964,17.6032,210300.0
2011-12-01 15:00:00,25.75,25.76,25.72,25.75,193200.0,17.5964,17.6032,17.5759,17.5964,193200.0
2011-12-01 15:05:00,25.76,25.78,25.67,25.69,249500.0,17.6032,17.6169,17.5417,17.5554,249500.0
2011-12-01 15:10:00,25.68,25.76,25.68,25.75,197600.0,17.5485,17.6032,17.5485,17.5964,197600.0
2011-12-01 15:15:00,25.74,25.75,25.7,25.7,346500.0,17.5895,17.5964,17.5622,17.5622,346500.0
2011-12-01 15:20:00,25.71,25.73,25.67,25.69,599400.0,17.569,17.5827,17.5417,17.5554,599400.0
2011-12-01 15:25:00,25.69,25.79,25.69,25.75,385300.0,17.5554,17.6237,17.5554,17.5964,385300.0
2011-12-01 15:30:00,25.75,25.76,25.67,25.67,365900.0,17.5964,17.6032,17.5417,17.5417,365900.0
2011-12-01 15:35:00,25.68,25.71,25.65,25.67,442700.0,17.5485,17.569,17.528,17.5417,442700.0
2011-12-01 15:40:00,25.67,25.67,25.6,25.63,561200.0,17.5417,17.5417,17.4939,17.5144,561200.0
2011-12-01 15:45:00,25.63,25.64,25.59,25.64,615500.0,17.5144,17.5212,17.487,17.5212,615500.0
2011-12-01 15:50:00,25.64,25.65,25.58,25.59,1049900.0,17.5212,17.528,17.4802,17.487,1049900.0
2011-12-01 15:55:00,25.58,25.65,25.53,25.65,2000700.0,17.4802,17.528,17.446,17.528,2000700.0
2011-12-02 09:30:00,25.79,25.94,25.73,25.85,839800.0,17.6237,17.7262,17.5827,17.6647,839800.0
2011-12-02 09:35:00,25.84,26.03,25.84,25.98,683800.0,17.6579,17.7877,17.6579,17.7535,683800.0
2011-12-02 09:40:00,25.98,26.02,25.96,25.97,582600.0,17.7535,17.7809,17.7399,17.7467,582600.0
2011-12-02 09:45:00,25.97,26.0,25.89,25.99,678400.0,17.7467,17.7672,17.692,17.7604,678400.0
2011-12-02 09:50:00,26.0,26.01,25.93,25.96,505400.0,17.7672,17.774,17.7194,17.7399,505400.0
2011-12-02 09:55:00,25.97,26.02,25.94,26.01,422100.0,17.7467,17.7809,17.7262,17.774,422100.0
2011-12-02 10:00:00,26.01,26.15,25.99,26.14,678000.0,17.774,17.8697,17.7604,17.8629,678000.0
2011-12-02 10:05:00,26.14,26.28,26.12,26.25,948100.0,17.8629,17.9585,17.8492,17.938,948100.0
2011-12-02 10:10:00,26.27,26.41,26.24,26.39,1549400.0,17.9517,18.0474,17.9312,18.0337,1549400.0
2011-12-02 10:15:00,26.4,26.47,26.37,26.42,1168000.0,18.0405,18.0884,18.02,18.0542,1168000.0
2011-12-02 10:20:00,26.42,26.45,26.25,26.26,800100.0,18.0542,18.0747,17.938,17.9449,800100.0
2011-12-02 10:25:00,26.26,26.33,26.24,26.3,429200.0,17.9449,17.9927,17.9312,17.9722,429200.0
2011-12-02 10:30:00,26.3,26.38,26.27,26.31,464700.0,17.9722,18.0269,17.9517,17.979,464700.0
2011-12-02 10:35:00,26.31,26.34,26.27,26.3,608600.0,17.979,17.9995,17.9517,17.9722,608600.0
2011-12-02 10:40:00,26.3,26.3,26.16,26.21,572800.0,17.9722,17.9722,17.8765,17.9107,572800.0
2011-12-02 10:45:00,26.22,26.25,26.19,26.24,421800.0,17.9175,17.938,17.897,17.9312,421800.0
2011-12-02 10:50:00,26.24,26.32,26.23,26.31,295800.0,17.9312,17.9859,17.9244,17.979,295800.0
2011-12-02 10:55:00,26.32,26.38,26.31,26.35,547300.0,17.9859,18.0269,17.979,18.0064,547300.0
2011-12-02 11:00:00,26.34,26.37,26.27,26.27,329800.0,17.9995,18.02,17.9517,17.9517,329800.0
2011-12-02 11:05:00,26.27,26.28,26.16,26.24,492200.0,17.9517,17.9585,17.8765,17.9312,492200.0
2011-12-02 11:10:00,26.24,26.24,26.09,26.1,457300.0,17.9312,17.9312,17.8287,17.8355,457300.0
2011-12-02 11:15:00,26.1,26.15,26.08,26.14,243300.0,17.8355,17.8697,17.8219,17.8629,243300.0
2011-12-02 11:20:00,26.14,26.17,26.12,26.13,338800.0,17.8629,17.8834,17.8492,17.856,338800.0
2011-12-02 11:25:00,26.13,26.2,26.08,26.19,369600.0,17.856,17.9039,17.8219,17.897,369600.0
2011-12-02 11:30:00,26.19,26.29,26.19,26.24,468700.0,17.897,17.9654,17.897,17.9312,468700.0
2011-12-02 11:35:00,26.24,26.26,26.16,26.16,318900.0,17.9312,17.9449,17.8765,17.8765,318900.0
2011-12-02 11:40:00,26.16,26.18,26.07,26.1,300900.0,17.8765,17.8902,17.815,17.8355,300900.0
2011-12-02 11:45:00,26.09,26.14,26.02,26.02,287500.0,17.8287,17.8629,17.7809,17.7809,287500.0
2011-12-02 11:50:00,26.02,26.13,26.02,26.1,547400.0,17.7809,17.856,17.7809,17.8355,547400.0
2011-12-02 11:55:00,26.1,26.16,26.09,26.14,136600.0,17.8355,17.8765,17.8287,17.8629,136600.0
2011-12-02 12:00:00,26.15,26.16,26.07,26.14,332700.0,17.8697,17.8765,17.815,17.8629,332700.0
2011-12-02 12:05:00,26.14,26.2,26.13,26.17,165800.0,17.8629,17.9039,17.856,17.8834,165800.0
2011-12-02 12:10:00,26.17,26.25,26.16,26.2,371600.0,17.8834,17.938,17.8765,17.9039,371600.0
2011-12-02 12:15:00,26.2,26.24,26.17,26.2,401400.0,17.9039,17.9312,17.8834,17.9039,401400.0
2011-12-02 12:20:00,26.2,26.27,26.19,26.24,254700.0,17.9039,17.9517,17.897,17.9312,254700.0
2011-12-02 12:25:00,26.23,26.25,26.21,26.21,120600.0,17.9244,17.938,17.9107,17.9107,120600.0
2011-12-02 12:30:00,26.21,26.22,26.16,26.21,226500.0,17.9107,17.9175,17.8765,17.9107,226500.0
2011-12-02 12:35:00,26.21,26.23,26.17,26.22,150600.0,17.9107,17.9244,17.8834,17.9175,150600.0
2011-12-02 12:40:00,26.22,26.23,26.18,26.21,168500.0,17.9175,17.9244,17.8902,17.9107,168500.0
2011-12-02 12:45:00,26.2,26.27,26.18,26.26,156100.0,17.9039,17.9517,17.8902,17.9449,156100.0
2011-12-02 12:50:00,26.27,26.31,26.26,26.3,150500.0,17.9517,17.979,17.9449,17.9722,150500.0
2011-12-02 12:55:00,26.3,26.32,26.26,26.27,178800.0,17.9722,17.9859,17.9449,17.9517,178800.0
2011-12-02 13:00:00,26.27,26.29,26.24,26.27,195500.0,17.9517,17.9654,17.9312,17.9517,195500.0
2011-12-02 13:05:00,26.28,26.33,26.22,26.24,340200.0,17.9585,17.9927,17.9175,17.9312,340200.0
2011-12-02 13:10:00,26.25,26.25,26.19,26.19,225300.0,17.938,17.938,17.897,17.897,225300.0
2011-12-02 13:15:00,26.19,26.25,26.18,26.25,100500.0,17.897,17.938,17.8902,17.938,100500.0
2011-12-02 13:20:00,26.25,26.3,26.24,26.3,158800.0,17.938,17.9722,17.9312,17.9722,158800.0
2011-12-02 13:25:00,26.3,26.32,26.27,26.28,199400.0,17.9722,17.9859,17.9517,17.9585,199400.0
2011-12-02 13:30:00,26.28,26.28,26.22,26.25,148800.0,17.9585,17.9585,17.9175,17.938,148800.0
2011-12-02 13:35:00,26.24,26.25,26.19,26.22,176700.0,17.9312,17.938,17.897,17.9175,176700.0
2011-12-02 13:40:00,26.22,26.26,26.21,26.25,258100.0,17.9175,17.9449,17.9107,17.938,258100.0
2011-12-02 13:45:00,26.25,26.36,26.24,26.33,375900.0,17.938,18.0132,17.9312,17.9927,375900.0
2011-12-02 13:50:00,26.33,26.33,26.24,26.26,164800.0,17.9927,17.9927,17.9312,17.9449,164800.0
2011-12-02 13:55:00,26.27,26.28,26.26,26.26,149500.0,17.9517,17.9585,17.9449,17.9449,149500.0
2011-12-02 14:00:00,26.26,26.27,26.22,26.22,243700.0,17.9449,17.9517,17.9175,17.9175,243700.0
2011-12-02 14:05:00,26.21,26.27,26.13,26.27,493100.0,17.9107,17.9517,17.856,17.9517,493100.0
2011-12-02 14:10:00,26.27,26.32,26.25,26.3,280600.0,17.9517,17.9859,17.938,17.9722,280600.0
2011-12-02 14:15:00,26.3,26.33,26.28,26.32,249300.0,17.9722,17.9927,17.9585,17.9859,249300.0
2011-12-02 14:20:00,26.32,26.36,26.31,26.35,252100.0,17.9859,18.0132,17.979,18.0064,252100.0
2011-12-02 14:25:00,26.34,26.36,26.33,26.33,247400.0,17.9995,18.0132,17.9927,17.9927,247400.0
2011-12-02 14:30:00,26.33,26.34,26.28,26.29,383000.0,17.9927,17.9995,17.9585,17.9654,383000.0
2011-12-02 14:35:00,26.28,26.29,26.26,26.28,400400.0,17.9585,17.9654,17.9449,17.9585,400400.0
2011-12-02 14:40:00,26.28,26.3,26.26,26.3,218000.0,17.9585,17.9722,17.9449,17.9722,218000.0
2011-12-02 14:45:00,26.3,26.34,26.29,26.34,213000.0,17.9722,17.9995,17.9654,17.9995,213000.0
2011-12-02 14:50:00,26.34,26.34,26.27,26.27,227600.0,17.9995,17.9995,17.9517,17.9517,227600.0
2011-12-02 14:55:00,26.28,26.28,26.18,26.2,203700.0,17.9585,17.9585,17.8902,17.9039,203700.0
2011-12-02 15:00:00,26.19,26.29,26.18,26.26,457000.0,17.897,17.9654,17.8902,17.9449,457000.0
2011-12-02 15:05:00,26.26,26.27,26.22,26.23,209900.0,17.9449,17.9517,17.9175,17.9244,209900.0
2011-12-02 15:10:00,26.23,26.3,26.22,26.29,217300.0,17.9244,17.9722,17.9175,17.9654,217300.0
2011-12-02 15:15:00,26.29,26.34,26.26,26.26,339300.0,17.9654,17.9995,17.9449,17.9449,339300.0
2011-12-02 15:20:00,26.27,26.28,26.25,26.28,239900.0,17.9517,17.9585,17.938,17.9585,239900.0
2011-12-02 15:25:00,26.27,26.28,26.22,26.23,258300.0,17.9517,17.9585,17.9175,17.9244,258300.0
2011-12-02 15:30:00,26.23,26.24,26.17,26.19,569500.0,17.9244,17.9312,17.8834,17.897,569500.0
2011-12-02 15:35:00,26.17,26.25,26.15,26.2,599400.0,17.8834,17.938,17.8697,17.9039,599400.0
2011-12-02 15:40:00,26.21,26.22,26.11,26.11,411100.0,17.9107,17.9175,17.8424,17.8424,411100.0
2011-12-02 15:45:00,26.11,26.11,26.01,26.01,1070700.0,17.8424,17.8424,17.774,17.774,1070700.0
2011-12-02 15:50:00,26.01,26.11,26.01,26.09,1177000.0,17.774,17.8424,17.774,17.8287,1177000.0
2011-12-02 15:55:00,26.1,26.12,26.04,26.06,1925600.0,17.8355,17.8492,17.7945,17.8082,1925600.0
2011-12-05 09:30:00,26.42,26.52,26.22,26.5,1210600.0,18.0542,18.1225,17.9175,18.1089,1210600.0
2011-12-05 09:35:00,26.51,26.59,26.45,26.57,715900.0,18.1157,18.1704,18.0747,18.1567,715900.0
2011-12-05 09:40:00,26.57,26.65,26.56,26.6,682200.0,18.1567,18.2114,18.1499,18.1772,682200.0
2011-12-05 09:45:00,26.6,26.7,26.59,26.7,453100.0,18.1772,18.2455,18.1704,18.2455,453100.0
2011-12-05 09:50:00,26.69,26.78,26.69,26.72,517300.0,18.2387,18.3002,18.2387,18.2592,517300.0
2011-12-05 09:55:00,26.72,26.78,26.69,26.74,557900.0,18.2592,18.3002,18.2387,18.2729,557900.0
2011-12-05 10:00:00,26.74,26.75,26.63,26.65,652100.0,18.2729,18.2797,18.1977,18.2114,652100.0
2011-12-05 10:05:00,26.65,26.65,26.54,26.62,724600.0,18.2114,18.2114,18.1362,18.1909,724600.0
2011-12-05 10:10:00,26.63,26.7,26.61,26.66,573900.0,18.1977,18.2455,18.184,18.2182,573900.0
2011-12-05 10:15:00,26.66,26.67,26.6,26.64,287800.0,18.2182,18.225,18.1772,18.2045,287800.0
2011-12-05 10:20:00,26.64,26.67,26.6,26.65,357800.0,18.2045,18.225,18.1772,18.2114,357800.0
2011-12-05 10:25:00,26.66,26.7,26.62,26.67,301300.0,18.2182,18.2455,18.1909,18.225,301300.0
2011-12-05 10:30:00,26.66,26.78,26.66,26.75,761600.0,18.2182,18.3002,18.2182,18.2797,761600.0
2011-12-05 10:35:00,26.76,26.8,26.72,26.72,432200.0,18.2865,18.3139,18.2592,18.2592,432200.0
2011-12-05 10:40:00,26.72,26.75,26.72,26.73,317500.0,18.2592,18.2797,18.2592,18.266,317500.0
2011-12-05 10:45:00,26.74,26.75,26.67,26.69,373500.0,18.2729,18.2797,18.225,18.2387,373500.0
2011-12-05 10:50:00,26.69,26.72,26.67,26.67,240300.0,18.2387,18.2592,18.225,18.225,240300.0
2011-12-05 10:55:00,26.68,26.71,26.64,26.69,265200.0,18.2319,18.2524,18.2045,18.2387,265200.0
2011-12-05 11:00:00,26.69,26.71,26.67,26.69,294000.0,18.2387,18.2524,18.225,18.2387,294000.0
2011-12-05 11:05:00,26.7,26.73,26.66,26.72,221800.0,18.2455,18.266,18.2182,18.2592,221800.0
2011-12-05 11:10:00,26.73,26.76,26.68,26.76,278200.0,18.266,18.2865,18.2319,18.2865,278200.0
2011-12-05 11:15:00,26.76,26.8,26.75,26.79,213200.0,18.2865,18.3139,18.2797,18.307,213200.0
2011-12-05 11:20:00,26.79,26.79,26.68,26.71,270100.0,18.307,18.307,18.2319,18.2524,270100.0
2011-12-05 11:25:00,26.71,26.75,26.7,26.75,244200.0,18.2524,18.2797,18.2455,18.2797,244200.0
2011-12-05 11:30:00,26.75,26.75,26.65,26.66,346900.0,18.2797,18.2797,18.2114,18.2182,346900.0
2011-12-05 11:35:00,26.65,26.7,26.64,26.69,290800.0,18.2114,18.2455,18.2045,18.2387,290800.0
2011-12-05 11:40:00,26.7,26.71,26.67,26.7,177600.0,18.2455,18.2524,18.225,18.2455,177600.0
2011-12-05 11:45:00,26.71,26.75,26.71,26.73,203100.0,18.2524,18.2797,18.2524,18.266,203100.0
2011-12-05 11:50:00,26.74,26.74,26.68,26.72,165300.0,18.2729,18.2729,18.2319,18.2592,165300.0
2011-12-05 11:55:00,26.72,26.73,26.7,26.7,168900.0,18.2592,18.266,18.2455,18.2455,168900.0
2011-12-05 12:00:00,26.71,26.73,26.69,26.72,178500.0,18.2524,18.266,18.2387,18.2592,178500.0
2011-12-05 12:05:00,26.72,26.77,26.72,26.75,266800.0,18.2592,18.2934,18.2592,18.2797,266800.0
2011-12-05 12:10:00,26.76,26.78,26.74,26.74,366000.0,18.2865,18.3002,18.2729,18.2729,366000.0
2011-12-05 12:15:00,26.74,26.79,26.73,26.78,136200.0,18.2729,18.307,18.266,18.3002,136200.0
2011-12-05 12:20:00,26.78,26.8,26.77,26.79,183700.0,18.3002,18.3139,18.2934,18.307,183700.0
2011-12-05 12:25:00,26.79,26.8,26.77,26.78,186800.0,18.307,18.3139,18.2934,18.3002,186800.0
2011-12-05 12:30:00,26.77,26.8,26.76,26.8,233300.0,18.2934,18.3139,18.2865,18.3139,233300.0
2011-12-05 12:35:00,26.8,26.85,26.8,26.83,443300.0,18.3139,18.348,18.3139,18.3344,443300.0
2011-12-05 12:40:00,26.83,26.86,26.82,26.86,259100.0,18.3344,18.3549,18.3275,18.3549,259100.0
2011-12-05 12:45:00,26.85,26.92,26.85,26.91,410400.0,18.348,18.3959,18.348,18.3891,410400.0
2011-12-05 12:50:00,26.92,26.94,26.88,26.93,659400.0,18.3959,18.4096,18.3686,18.4027,659400.0
2011-12-05 12:55:00,26.93,26.94,26.87,26.87,179400.0,18.4027,18.4096,18.3617,18.3617,179400.0
2011-12-05 13:00:00,26.87,26.89,26.86,26.89,184500.0,18.3617,18.3754,18.3549,18.3754,184500.0
2011-12-05 13:05:00,26.89,26.9,26.86,26.87,194900.0,18.3754,18.3822,18.3549,18.3617,194900.0
2011-12-05 13:10:00,26.88,26.9,26.87,26.9,109300.0,18.3686,18.3822,18.3617,18.3822,109300.0
2011-12-05 13:15:00,26.89,26.9,26.89,26.89,111500.0,18.3754,18.3822,18.3754,18.3754,111500.0
2011-12-05 13:20:00,26.89,26.9,26.8,26.82,225800.0,18.3754,18.3822,18.3139,18.3275,225800.0
2011-12-05 13:25:00,26.81,26.84,26.81,26.84,151500.0,18.3207,18.3412,18.3207,18.3412,151500.0
2011-12-05 13:30:00,26.84,26.85,26.83,26.84,112700.0,18.3412,18.348,18.3344,18.3412,112700.0
2011-12-05 13:35:00,26.84,26.86,26.83,26.85,102500.0,18.3412,18.3549,18.3344,18.348,102500.0
2011-12-05 13:40:00,26.86,26.86,26.69,26.71,570400.0,18.3549,18.3549,18.2387,18.2524,570400.0
2011-12-05 13:45:00,26.7,26.75,26.66,26.68,555900.0,18.2455,18.2797,18.2182,18.2319,555900.0
2011-12-05 13:50:00,26.68,26.71,26.67,26.68,373700.0,18.2319,18.2524,18.225,18.2319,373700.0
2011-12-05 13:55:00,26.68,26.75,26.68,26.71,293600.0,18.2319,18.2797,18.2319,18.2524,293600.0
2011-12-05 14:00:00,26.71,26.72,26.67,26.69,275700.0,18.2524,18.2592,18.225,18.2387,275700.0
2011-12-05 14:05:00,26.69,26.69,26.53,26.61,734600.0,18.2387,18.2387,18.1294,18.184,734600.0
2011-12-05 14:10:00,26.61,26.68,26.61,26.63,210700.0,18.184,18.2319,18.184,18.1977,210700.0
2011-12-05 14:15:00,26.63,26.7,26.57,26.7,296600.0,18.1977,18.2455,18.1567,18.2455,296600.0
2011-12-05 14:20:00,26.7,26.71,26.65,26.66,186400.0,18.2455,18.2524,18.2114,18.2182,186400.0
2011-12-05 14:25:00,26.65,26.72,26.61,26.71,395000.0,18.2114,18.2592,18.184,18.2524,395000.0
2011-12-05 14:30:00,26.71,26.76,26.68,26.7,416700.0,18.2524,18.2865,18.2319,18.2455,416700.0
2011-12-05 14:35:00,26.7,26.74,26.68,26.73,244400.0,18.2455,18.2729,18.2319,18.266,244400.0
2011-12-05 14:40:00,26.73,26.74,26.66,26.68,138300.0,18.266,18.2729,18.2182,18.2319,138300.0
2011-12-05 14:45:00,26.67,26.72,26.67,26.71,107000.0,18.225,18.2592,18.225,18.2524,107000.0
2011-12-05 14:50:00,26.71,26.74,26.7,26.71,150300.0,18.2524,18.2729,18.2455,18.2524,150300.0
2011-12-05 14:55:00,26.71,26.77,26.71,26.77,166300.0,18.2524,18.2934,18.2524,18.2934,166300.0
2011-12-05 15:00:00,26.77,26.77,26.71,26.75,310900.0,18.2934,18.2934,18.2524,18.2797,310900.0
2011-12-05 15:05:00,26.75,26.78,26.57,26.64,799300.0,18.2797,18.3002,18.1567,18.2045,799300.0
2011-12-05 15:10:00,26.64,26.67,26.6,26.6,346300.0,18.2045,18.225,18.1772,18.1772,346300.0
2011-12-05 15:15:00,26.6,26.62,26.51,26.59,607400.0,18.1772,18.1909,18.1157,18.1704,607400.0
2011-12-05 15:20:00,26.59,26.65,26.57,26.62,434800.0,18.1704,18.2114,18.1567,18.1909,434800.0
2011-12-05 15:25:00,26.62,26.65,26.59,26.63,537300.0,18.1909,18.2114,18.1704,18.1977,537300.0
2011-12-05 15:30:00,26.62,26.69,26.57,26.68,522100.0,18.1909,18.2387,18.1567,18.2319,522100.0
2011-12-05 15:35:00,26.67,26.68,26.6,26.62,401600.0,18.225,18.2319,18.1772,18.1909,401600.0
2011-12-05 15:40:00,26.62,26.68,26.55,26.63,565600.0,18.1909,18.2319,18.143,18.1977,565600.0
2011-12-05 15:45:00,26.63,26.72,26.61,26.71,818000.0,18.1977,18.2592,18.184,18.2524,818000.0
2011-12-05 15:50:00,26.71,26.77,26.66,26.77,958100.0,18.2524,18.2934,18.2182,18.2934,958100.0
2011-12-05 15:55:00,26.77,26.82,26.71,26.71,2922500.0,18.2934,18.3275,18.2524,18.2524,2922500.0
2011-12-06 09:30:00,26.5,26.61,26.45,26.52,924800.0,18.1089,18.184,18.0747,18.1225,924800.0
2011-12-06 09:35:00,26.53,26.69,26.48,26.58,511000.0,18.1294,18.2387,18.0952,18.1635,511000.0
2011-12-06 09:40:00,26.59,26.62,26.47,26.5,300400.0,18.1704,18.1909,18.0884,18.1089,300400.0
2011-12-06 09:45:00,26.51,26.55,26.47,26.47,401600.0,18.1157,18.143,18.0884,18.0884,401600.0
2011-12-06 09:50:00,26.48,26.54,26.47,26.51,209600.0,18.0952,18.1362,18.0884,18.1157,209600.0
2011-12-06 09:55:00,26.5,26.64,26.5,26.62,312100.0,18.1089,18.2045,18.1089,18.1909,312100.0
2011-12-06 10:00:00,26.62,26.72,26.62,26.62,334400.0,18.1909,18.2592,18.1909,18.1909,334400.0
2011-12-06 10:05:00,26.63,26.66,26.59,26.61,263600.0,18.1977,18.2182,18.1704,18.184,263600.0
2011-12-06 10:10:00,26.61,26.66,26.56,26.65,236200.0,18.184,18.2182,18.1499,18.2114,236200.0
2011-12-06 10:15:00,26.64,26.7,26.63,26.67,199400.0,18.2045,18.2455,18.1977,18.225,199400.0
2011-12-06 10:20:00,26.67,26.74,26.6,26.71,324400.0,18.225,18.2729,18.1772,18.2524,324400.0
2011-12-06 10:25:00,26.7,26.74,26.67,26.73,340800.0,18.2455,18.2729,18.225,18.266,340800.0
2011-12-06 10:30:00,26.72,26.79,26.72,26.74,307200.0,18.2592,18.307,18.2592,18.2729,307200.0
2011-12-06 10:35:00,26.74,26.78,26.7,26.74,284100.0,18.2729,18.3002,18.2455,18.2729,284100.0
2011-12-06 10:40:00,26.74,26.81,26.73,26.8,429300.0,18.2729,18.3207,18.266,18.3139,429300.0
2011-12-06 10:45:00,26.8,26.84,26.75,26.79,454300.0,18.3139,18.3412,18.2797,18.307,454300.0
2011-12-06 10:50:00,26.78,26.81,26.74,26.74,145200.0,18.3002,18.3207,18.2729,18.2729,145200.0
2011-12-06 10:55:00,26.74,26.75,26.69,26.7,210900.0,18.2729,18.2797,18.2387,18.2455,210900.0
2011-12-06 11:00:00,26.7,26.74,26.69,26.73,185300.0,18.2455,18.2729,18.2387,18.266,185300.0
2011-12-06 11:05:00,26.72,26.78,26.71,26.71,119700.0,18.2592,18.3002,18.2524,18.2524,119700.0
2011-12-06 11:10:00,26.71,26.77,26.7,26.76,123600.0,18.2524,18.2934,18.2455,18.2865,123600.0
2011-12-06 11:15:00,26.76,26.78,26.74,26.75,203200.0,18.2865,18.3002,18.2729,18.2797,203200.0
2011-12-06 11:20:00,26.75,26.81,26.74,26.8,152200.0,18.2797,18.3207,18.2729,18.3139,152200.0
2011-12-06 11:25:00,26.8,26.8,26.75,26.75,98100.0,18.3139,18.3139,18.2797,18.2797,98100.0
2011-12-06 11:30:00,26.75,26.78,26.71,26.73,375300.0,18.2797,18.3002,18.2524,18.266,375300.0
2011-12-06 11:35:00,26.73,26.74,26.67,26.72,230800.0,18.266,18.2729,18.225,18.2592,230800.0
2011-12-06 11:40:00,26.71,26.73,26.7,26.7,72100.0,18.2524,18.266,18.2455,18.2455,72100.0
2011-12-06 11:45:00,26.71,26.71,26.67,26.7,171700.0,18.2524,18.2524,18.225,18.2455,171700.0
2011-12-06 11:50:00,26.7,26.74,26.68,26.74,124200.0,18.2455,18.2729,18.2319,18.2729,124200.0
2011-12-06 11:55:00,26.73,26.81,26.72,26.77,217100.0,18.266,18.3207,18.2592,18.2934,217100.0
2011-12-06 12:00:00,26.77,26.78,26.73,26.73,144600.0,18.2934,18.3002,18.266,18.266,144600.0
2011-12-06 12:05:00,26.72,26.75,26.71,26.74,105900.0,18.2592,18.2797,18.2524,18.2729,105900.0
2011-12-06 12:10:00,26.74,26.82,26.74,26.77,191200.0,18.2729,18.3275,18.2729,18.2934,191200.0
2011-12-06 12:15:00,26.77,26.8,26.74,26.74,122300.0,18.2934,18.3139,18.2729,18.2729,122300.0
2011-12-06 12:20:00,26.74,26.77,26.71,26.73,177000.0,18.2729,18.2934,18.2524,18.266,177000.0
2011-12-06 12:25:00,26.72,26.76,26.71,26.76,135800.0,18.2592,18.2865,18.2524,18.2865,135800.0
2011-12-06 12:30:00,26.76,26.76,26.72,26.74,105600.0,18.2865,18.2865,18.2592,18.2729,105600.0
2011-12-06 12:35:00,26.74,26.79,26.71,26.78,263900.0,18.2729,18.307,18.2524,18.3002,263900.0
2011-12-06 12:40:00,26.78,26.79,26.75,26.75,60400.0,18.3002,18.307,18.2797,18.2797,60400.0
2011-12-06 12:45:00,26.75,26.77,26.73,26.74,119300.0,18.2797,18.2934,18.266,18.2729,119300.0
2011-12-06 12:50:00,26.73,26.74,26.7,26.71,135600.0,18.266,18.2729,18.2455,18.2524,135600.0
2011-12-06 12:55:00,26.71,26.72,26.7,26.7,126000.0,18.2524,18.2592,18.2455,18.2455,126000.0
2011-12-06 13:00:00,26.7,26.71,26.66,26.68,111300.0,18.2455,18.2524,18.2182,18.2319,111300.0
2011-12-06 13:05:00,26.68,26.68,26.64,26.64,144800.0,18.2319,18.2319,18.2045,18.2045,144800.0
2011-12-06 13:10:00,26.64,26.66,26.61,26.66,166100.0,18.2045,18.2182,18.184,18.2182,166100.0
2011-12-06 13:15:00,26.66,26.74,26.66,26.71,180300.0,18.2182,18.2729,18.2182,18.2524,180300.0
2011-12-06 13:20:00,26.71,26.75,26.71,26.75,173700.0,18.2524,18.2797,18.2524,18.2797,173700.0
2011-12-06 13:25:00,26.75,26.77,26.73,26.77,139500.0,18.2797,18.2934,18.266,18.2934,139500.0
2011-12-06 13:30:00,26.77,26.78,26.73,26.75,161200.0,18.2934,18.3002,18.266,18.2797,161200.0
2011-12-06 13:35:00,26.75,26.76,26.72,26.76,113800.0,18.2797,18.2865,18.2592,18.2865,113800.0
2011-12-06 13:40:00,26.76,26.76,26.72,26.74,101700.0,18.2865,18.2865,18.2592,18.2729,101700.0
2011-12-06 13:45:00,26.74,26.74,26.72,26.74,44000.0,18.2729,18.2729,18.2592,18.2729,44000.0
2011-12-06 13:50:00,26.73,26.75,26.72,26.75,238100.0,18.266,18.2797,18.2592,18.2797,238100.0
2011-12-06 13:55:00,26.75,26.76,26.73,26.74,85600.0,18.2797,18.2865,18.266,18.2729,85600.0
2011-12-06 14:00:00,26.73,26.74,26.69,26.73,174800.0,18.266,18.2729,18.2387,18.266,174800.0
2011-12-06 14:05:00,26.73,26.73,26.71,26.72,110000.0,18.266,18.266,18.2524,18.2592,110000.0
2011-12-06 14:10:00,26.71,26.72,26.68,26.7,243700.0,18.2524,18.2592,18.2319,18.2455,243700.0
2011-12-06 14:15:00,26.72,26.77,26.7,26.74,285600.0,18.2592,18.2934,18.2455,18.2729,285600.0
2011-12-06 14:20:00,26.73,26.75,26.68,26.7,180300.0,18.266,18.2797,18.2319,18.2455,180300.0
2011-12-06 14:25:00,26.7,26.75,26.69,26.74,177600.0,18.2455,18.2797,18.2387,18.2729,177600.0
2011-12-06 14:30:00,26.74,26.77,26.73,26.74,187100.0,18.2729,18.2934,18.266,18.2729,187100.0
2011-12-06 14:35:00,26.74,26.8,26.71,26.77,565600.0,18.2729,18.3139,18.2524,18.2934,565600.0
2011-12-06 14:40:00,26.77,26.82,26.76,26.79,364700.0,18.2934,18.3275,18.2865,18.307,364700.0
2011-12-06 14:45:00,26.79,26.82,26.79,26.8,188200.0,18.307,18.3275,18.307,18.3139,188200.0
2011-12-06 14:50:00,26.81,26.85,26.8,26.85,390700.0,18.3207,18.348,18.3139,18.348,390700.0
2011-12-06 14:55:00,26.85,26.88,26.81,26.81,220300.0,18.348,18.3686,18.3207,18.3207,220300.0
2011-12-06 15:00:00,26.81,26.87,26.8,26.85,211100.0,18.3207,18.3617,18.3139,18.348,211100.0
2011-12-06 15:05:00,26.84,26.84,26.81,26.82,174700.0,18.3412,18.3412,18.3207,18.3275,174700.0
2011-12-06 15:10:00,26.81,26.86,26.81,26.83,375200.0,18.3207,18.3549,18.3207,18.3344,375200.0
2011-12-06 15:15:00,26.83,26.87,26.79,26.8,313500.0,18.3344,18.3617,18.307,18.3139,313500.0
2011-12-06 15:20:00,26.81,26.83,26.76,26.78,384400.0,18.3207,18.3344,18.2865,18.3002,384400.0
2011-12-06 15:25:00,26.77,26.8,26.7,26.7,322300.0,18.2934,18.3139,18.2455,18.2455,322300.0
2011-12-06 15:30:00,26.7,26.78,26.7,26.78,316700.0,18.2455,18.3002,18.2455,18.3002,316700.0
2011-12-06 15:35:00,26.78,26.8,26.77,26.78,209100.0,18.3002,18.3139,18.2934,18.3002,209100.0
2011-12-06 15:40:00,26.78,26.82,26.73,26.73,336900.0,18.3002,18.3275,18.266,18.266,336900.0
2011-12-06 15:45:00,26.73,26.77,26.7,26.75,520400.0,18.266,18.2934,18.2455,18.2797,520400.0
2011-12-06 15:50:00,26.74,26.76,26.7,26.7,445100.0,18.2729,18.2865,18.2455,18.2455,445100.0
2011-12-06 15:55:00,26.71,26.72,26.66,26.67,1203200.0,18.2524,18.2592,18.2182,18.225,1203200.0
2011-12-07 09:30:00,26.45,26.54,26.37,26.48,448500.0,18.0747,18.1362,18.02,18.0952,448500.0
2011-12-07 09:35:00,26.46,26.47,26.35,26.41,347700.0,18.0815,18.0884,18.0064,18.0474,347700.0
2011-12-07 09:40:00,26.42,26.52,26.36,26.51,315300.0,18.0542,18.1225,18.0132,18.1157,315300.0
2011-12-07 09:45:00,26.51,26.56,26.49,26.54,308900.0,18.1157,18.1499,18.102,18.1362,308900.0
2011-12-07 09:50:00,26.53,26.67,26.53,26.65,392000.0,18.1294,18.225,18.1294,18.2114,392000.0
2011-12-07 09:55:00,26.65,26.65,26.51,26.65,312000.0,18.2114,18.2114,18.1157,18.2114,312000.0
2011-12-07 10:00:00,26.64,26.7,26.62,26.7,222000.0,18.2045,18.2455,18.1909,18.2455,222000.0
2011-12-07 10:05:00,26.7,26.71,26.59,26.59,328600.0,18.2455,18.2524,18.1704,18.1704,328600.0
2011-12-07 10:10:00,26.59,26.67,26.59,26.66,213200.0,18.1704,18.225,18.1704,18.2182,213200.0
2011-12-07 10:15:00,26.66,26.67,26.63,26.65,162200.0,18.2182,18.225,18.1977,18.2114,162200.0
2011-12-07 10:20:00,26.65,26.7,26.56,26.62,429300.0,18.2114,18.2455,18.1499,18.1909,429300.0
2011-12-07 10:25:00,26.61,26.63,26.52,26.56,269700.0,18.184,18.1977,18.1225,18.1499,269700.0
2011-12-07 10:30:00,26.56,26.58,26.49,26.58,286500.0,18.1499,18.1635,18.102,18.1635,286500.0
2011-12-07 10:35:00,26.57,26.59,26.54,26.59,366800.0,18.1567,18.1704,18.1362,18.1704,366800.0
2011-12-07 10:40:00,26.58,26.61,26.56,26.6,281700.0,18.1635,18.184,18.1499,18.1772,281700.0
2011-12-07 10:45:00,26.59,26.65,26.59,26.64,232000.0,18.1704,18.2114,18.1704,18.2045,232000.0
2011-12-07 10:50:00,26.63,26.7,26.62,26.68,223100.0,18.1977,18.2455,18.1909,18.2319,223100.0
2011-12-07 10:55:00,26.67,26.68,26.62,26.67,245500.0,18.225,18.2319,18.1909,18.225,245500.0
2011-12-07 11:00:00,26.67,26.74,26.66,26.71,372500.0,18.225,18.2729,18.2182,18.2524,372500.0
2011-12-07 11:05:00,26.7,26.74,26.68,26.7,201400.0,18.2455,18.2729,18.2319,18.2455,201400.0
2011-12-07 11:10:00,26.7,26.71,26.66,26.67,109500.0,18.2455,18.2524,18.2182,18.225,109500.0
2011-12-07 11:15:00,26.67,26.69,26.65,26.67,118200.0,18.225,18.2387,18.2114,18.225,118200.0
2011-12-07 11:20:00,26.67,26.76,26.65,26.74,385600.0,18.225,18.2865,18.2114,18.2729,385600.0
2011-12-07 11:25:00,26.74,26.77,26.73,26.77,227400.0,18.2729,18.2934,18.266,18.2934,227400.0
2011-12-07 11:30:00,26.77,26.85,26.77,26.84,422800.0,18.2934,18.348,18.2934,18.3412,422800.0
2011-12-07 11:35:00,26.84,26.89,26.84,26.88,295500.0,18.3412,18.3754,18.3412,18.3686,295500.0
2011-12-07 11:40:00,26.89,26.9,26.82,26.85,187200.0,18.3754,18.3822,18.3275,18.348,187200.0
2011-12-07 11:45:00,26.85,26.86,26.8,26.81,130800.0,18.348,18.3549,18.3139,18.3207,130800.0
2011-12-07 11:50:00,26.81,26.83,26.77,26.77,158800.0,18.3207,18.3344,18.2934,18.2934,158800.0
2011-12-07 11:55:00,26.78,26.8,26.76,26.79,162100.0,18.3002,18.3139,18.2865,18.307,162100.0
2011-12-07 12:00:00,26.79,26.83,26.77,26.78,149000.0,18.307,18.3344,18.2934,18.3002,149000.0
2011-12-07 12:05:00,26.78,26.83,26.77,26.83,251900.0,18.3002,18.3344,18.2934,18.3344,251900.0
2011-12-07 12:10:00,26.83,26.83,26.74,26.77,215000.0,18.3344,18.3344,18.2729,18.2934,215000.0
2011-12-07 12:15:00,26.77,26.8,26.75,26.8,113400.0,18.2934,18.3139,18.2797,18.3139,113400.0
2011-12-07 12:20:00,26.8,26.84,26.78,26.83,189800.0,18.3139,18.3412,18.3002,18.3344,189800.0
2011-12-07 12:25:00,26.84,26.95,26.84,26.95,423000.0,18.3412,18.4164,18.3412,18.4164,423000.0
2011-12-07 12:30:00,26.95,26.95,26.9,26.91,314300.0,18.4164,18.4164,18.3822,18.3891,314300.0
2011-12-07 12:35:00,26.91,26.92,26.88,26.89,146200.0,18.3891,18.3959,18.3686,18.3754,146200.0
2011-12-07 12:40:00,26.9,26.95,26.89,26.95,126200.0,18.3822,18.4164,18.3754,18.4164,126200.0
2011-12-07 12:45:00,26.95,26.99,26.94,26.96,345400.0,18.4164,18.4437,18.4096,18.4232,345400.0
2011-12-07 12:50:00,26.96,26.99,26.96,26.98,225400.0,18.4232,18.4437,18.4232,18.4369,225400.0
2011-12-07 12:55:00,26.99,27.0,26.97,26.98,222800.0,18.4437,18.4506,18.4301,18.4369,222800.0
2011-12-07 13:00:00,26.98,26.99,26.96,26.98,78900.0,18.4369,18.4437,18.4232,18.4369,78900.0
2011-12-07 13:05:00,26.97,26.99,26.94,26.95,158900.0,18.4301,18.4437,18.4096,18.4164,158900.0
2011-12-07 13:10:00,26.94,26.94,26.85,26.85,317200.0,18.4096,18.4096,18.348,18.348,317200.0
2011-12-07 13:15:00,26.85,26.95,26.85,26.95,281700.0,18.348,18.4164,18.348,18.4164,281700.0
2011-12-07 13:20:00,26.95,26.96,26.93,26.93,167800.0,18.4164,18.4232,18.4027,18.4027,167800.0
2011-12-07 13:25:00,26.94,26.98,26.92,26.96,146500.0,18.4096,18.4369,18.3959,18.4232,146500.0
2011-12-07 13:30:00,26.95,26.96,26.9,26.9,140300.0,18.4164,18.4232,18.3822,18.3822,140300.0
2011-12-07 13:35:00,26.9,26.93,26.89,26.91,219600.0,18.3822,18.4027,18.3754,18.3891,219600.0
2011-12-07 13:40:00,26.91,26.92,26.86,26.86,161100.0,18.3891,18.3959,18.3549,18.3549,161100.0
2011-12-07 13:45:00,26.86,26.89,26.84,26.86,219600.0,18.3549,18.3754,18.3412,18.3549,219600.0
2011-12-07 13:50:00,26.86,26.88,26.83,26.88,227200.0,18.3549,18.3686,18.3344,18.3686,227200.0
2011-12-07 13:55:00,26.88,26.94,26.88,26.93,166800.0,18.3686,18.4096,18.3686,18.4027,166800.0
2011-12-07 14:00:00,26.93,26.96,26.91,26.92,154900.0,18.4027,18.4232,18.3891,18.3959,154900.0
2011-12-07 14:05:00,26.92,26.93,26.83,26.85,189100.0,18.3959,18.4027,18.3344,18.348,189100.0
2011-12-07 14:10:00,26.85,26.88,26.84,26.86,119400.0,18.348,18.3686,18.3412,18.3549,119400.0
2011-12-07 14:15:00,26.86,26.89,26.85,26.85,232900.0,18.3549,18.3754,18.348,18.348,232900.0
2011-12-07 14:20:00,26.86,26.91,26.84,26.9,239300.0,18.3549,18.3891,18.3412,18.3822,239300.0
2011-12-07 14:25:00,26.9,26.95,26.89,26.93,314400.0,18.3822,18.4164,18.3754,18.4027,314400.0
2011-12-07 14:30:00,26.93,26.96,26.91,26.94,210900.0,18.4027,18.4232,18.3891,18.4096,210900.0
2011-12-07 14:35:00,26.95,26.97,26.92,26.96,148500.0,18.4164,18.4301,18.3959,18.4232,148500.0
2011-12-07 14:40:00,26.96,26.97,26.83,26.87,251400.0,18.4232,18.4301,18.3344,18.3617,251400.0
2011-12-07 14:45:00,26.87,26.93,26.83,26.87,272100.0,18.3617,18.4027,18.3344,18.3617,272100.0
2011-12-07 14:50:00,26.86,26.88,26.82,26.87,227900.0,18.3549,18.3686,18.3275,18.3617,227900.0
2011-12-07 14:55:00,26.87,26.88,26.81,26.85,235800.0,18.3617,18.3686,18.3207,18.348,235800.0
2011-12-07 15:00:00,26.85,26.9,26.81,26.82,381600.0,18.348,18.3822,18.3207,18.3275,381600.0
2011-12-07 15:05:00,26.82,26.86,26.82,26.84,116900.0,18.3275,18.3549,18.3275,18.3412,116900.0
2011-12-07 15:10:00,26.83,26.86,26.81,26.86,138900.0,18.3344,18.3549,18.3207,18.3549,138900.0
2011-12-07 15:15:00,26.86,26.98,26.86,26.96,452500.0,18.3549,18.4369,18.3549,18.4232,452500.0
2011-12-07 15:20:00,26.96,27.0,26.93,26.98,336900.0,18.4232,18.4506,18.4027,18.4369,336900.0
2011-12-07 15:25:00,26.99,27.0,26.95,26.98,399900.0,18.4437,18.4506,18.4164,18.4369,399900.0
2011-12-07 15:30:00,26.98,27.0,26.94,26.97,656600.0,18.4369,18.4506,18.4096,18.4301,656600.0
2011-12-07 15:35:00,26.97,27.1,26.95,27.1,1044600.0,18.4301,18.5189,18.4164,18.5189,1044600.0
2011-12-07 15:40:00,27.1,27.21,27.06,27.09,1539800.0,18.5189,18.5941,18.4916,18.5121,1539800.0
2011-12-07 15:45:00,27.09,27.15,27.05,27.14,786200.0,18.5121,18.5531,18.4847,18.5462,786200.0
2011-12-07 15:50:00,27.14,27.19,27.09,27.11,1437700.0,18.5462,18.5804,18.5121,18.5257,1437700.0
2011-12-07 15:55:00,27.11,27.18,27.03,27.06,2528700.0,18.5257,18.5736,18.4711,18.4916,2528700.0
2011-12-08 09:30:00,26.69,26.85,26.68,26.81,720400.0,18.2387,18.348,18.2319,18.3207,720400.0
2011-12-08 09:35:00,26.81,26.81,26.65,26.69,430600.0,18.3207,18.3207,18.2114,18.2387,430600.0
2011-12-08 09:40:00,26.69,26.75,26.64,26.65,478000.0,18.2387,18.2797,18.2045,18.2114,478000.0
2011-12-08 09:45:00,26.65,26.79,26.65,26.75,466600.0,18.2114,18.307,18.2114,18.2797,466600.0
2011-12-08 09:50:00,26.74,26.82,26.71,26.74,394100.0,18.2729,18.3275,18.2524,18.2729,394100.0
2011-12-08 09:55:00,26.75,26.77,26.69,26.71,232600.0,18.2797,18.2934,18.2387,18.2524,232600.0
2011-12-08 10:00:00,26.71,26.76,26.6,26.6,466000.0,18.2524,18.2865,18.1772,18.1772,466000.0
2011-12-08 10:05:00,26.6,26.64,26.52,26.53,391400.0,18.1772,18.2045,18.1225,18.1294,391400.0
2011-12-08 10:10:00,26.53,26.61,26.52,26.57,359600.0,18.1294,18.184,18.1225,18.1567,359600.0
2011-12-08 10:15:00,26.57,26.58,26.49,26.5,299000.0,18.1567,18.1635,18.102,18.1089,299000.0
2011-12-08 10:20:00,26.5,26.57,26.47,26.55,265100.0,18.1089,18.1567,18.0884,18.143,265100.0
2011-12-08 10:25:00,26.55,26.59,26.53,26.53,210500.0,18.143,18.1704,18.1294,18.1294,210500.0
2011-12-08 10:30:00,26.53,26.66,26.52,26.65,239700.0,18.1294,18.2182,18.1225,18.2114,239700.0
2011-12-08 10:35:00,26.64,26.65,26.6,26.61,178600.0,18.2045,18.2114,18.1772,18.184,178600.0
2011-12-08 10:40:00,26.62,26.66,26.59,26.64,205700.0,18.1909,18.2182,18.1704,18.2045,205700.0
2011-12-08 10:45:00,26.63,26.76,26.63,26.74,389000.0,18.1977,18.2865,18.1977,18.2729,389000.0
2011-12-08 10:50:00,26.74,26.79,26.72,26.73,220400.0,18.2729,18.307,18.2592,18.266,220400.0
2011-12-08 10:55:00,26.73,26.75,26.66,26.66,246000.0,18.266,18.2797,18.2182,18.2182,246000.0
2011-12-08 11:00:00,26.66,26.67,26.61,26.64,259200.0,18.2182,18.225,18.184,18.2045,259200.0
2011-12-08 11:05:00,26.63,26.65,26.57,26.58,335300.0,18.1977,18.2114,18.1567,18.1635,335300.0
2011-12-08 11:10:00,26.57,26.6,26.54,26.55,351500.0,18.1567,18.1772,18.1362,18.143,351500.0
2011-12-08 11:15:00,26.55,26.59,26.53,26.57,208800.0,18.143,18.1704,18.1294,18.1567,208800.0
2011-12-08 11:20:00,26.57,26.67,26.55,26.64,258100.0,18.1567,18.225,18.143,18.2045,258100.0
2011-12-08 11:25:00,26.65,26.66,26.56,26.57,134900.0,18.2114,18.2182,18.1499,18.1567,134900.0
2011-12-08 11:30:00,26.57,26.61,26.55,26.55,220000.0,18.1567,18.184,18.143,18.143,220000.0
2011-12-08 11:35:00,26.56,26.59,26.42,26.44,514600.0,18.1499,18.1704,18.0542,18.0679,514600.0
2011-12-08 11:40:00,26.43,26.54,26.42,26.51,320200.0,18.061,18.1362,18.0542,18.1157,320200.0
2011-12-08 11:45:00,26.51,26.55,26.51,26.54,118400.0,18.1157,18.143,18.1157,18.1362,118400.0
2011-12-08 11:50:00,26.53,26.6,26.5,26.6,167000.0,18.1294,18.1772,18.1089,18.1772,167000.0
2011-12-08 11:55:00,26.59,26.62,26.55,26.56,117800.0,18.1704,18.1909,18.143,18.1499,117800.0
2011-12-08 12:00:00,26.55,26.55,26.45,26.47,187600.0,18.143,18.143,18.0747,18.0884,187600.0
2011-12-08 12:05:00,26.47,26.56,26.45,26.56,152500.0,18.0884,18.1499,18.0747,18.1499,152500.0
2011-12-08 12:10:00,26.56,26.6,26.53,26.6,160100.0,18.1499,18.1772,18.1294,18.1772,160100.0
2011-12-08 12:15:00,26.6,26.64,26.58,26.61,140700.0,18.1772,18.2045,18.1635,18.184,140700.0
2011-12-08 12:20:00,26.6,26.61,26.53,26.54,121800.0,18.1772,18.184,18.1294,18.1362,121800.0
2011-12-08 12:25:00,26.54,26.58,26.51,26.52,209200.0,18.1362,18.1635,18.1157,18.1225,209200.0
2011-12-08 12:30:00,26.52,26.6,26.49,26.6,339300.0,18.1225,18.1772,18.102,18.1772,339300.0
2011-12-08 12:35:00,26.6,26.62,26.53,26.54,293700.0,18.1772,18.1909,18.1294,18.1362,293700.0
2011-12-08 12:40:00,26.54,26.67,26.54,26.6,561400.0,18.1362,18.225,18.1362,18.1772,561400.0
2011-12-08 12:45:00,26.61,26.63,26.56,26.63,151800.0,18.184,18.1977,18.1499,18.1977,151800.0
2011-12-08 12:50:00,26.62,26.65,26.6,26.6,161300.0,18.1909,18.2114,18.1772,18.1772,161300.0
2011-12-08 12:55:00,26.6,26.67,26.6,26.62,123400.0,18.1772,18.225,18.1772,18.1909,123400.0
2011-12-08 13:00:00,26.62,26.63,26.53,26.53,222600.0,18.1909,18.1977,18.1294,18.1294,222600.0
2011-12-08 13:05:00,26.53,26.54,26.49,26.52,294800.0,18.1294,18.1362,18.102,18.1225,294800.0
2011-12-08 13:10:00,26.52,26.56,26.49,26.55,336400.0,18.1225,18.1499,18.102,18.143,336400.0
2011-12-08 13:15:00,26.56,26.57,26.46,26.5,454000.0,18.1499,18.1567,18.0815,18.1089,454000.0
2011-12-08 13:20:00,26.5,26.5,26.44,26.48,153100.0,18.1089,18.1089,18.0679,18.0952,153100.0
2011-12-08 13:25:00,26.47,26.51,26.46,26.5,121300.0,18.0884,18.1157,18.0815,18.1089,121300.0
2011-12-08 13:30:00,26.49,26.5,26.46,26.46,120200.0,18.102,18.1089,18.0815,18.0815,120200.0
2011-12-08 13:35:00,26.46,26.51,26.45,26.49,292700.0,18.0815,18.1157,18.0747,18.102,292700.0
2011-12-08 13:40:00,26.49,26.53,26.48,26.51,141400.0,18.102,18.1294,18.0952,18.1157,141400.0
2011-12-08 13:45:00,26.51,26.53,26.48,26.48,99700.0,18.1157,18.1294,18.0952,18.0952,99700.0
2011-12-08 13:50:00,26.48,26.52,26.48,26.5,116500.0,18.0952,18.1225,18.0952,18.1089,116500.0
2011-12-08 13:55:00,26.5,26.53,26.47,26.5,112300.0,18.1089,18.1294,18.0884,18.1089,112300.0
2011-12-08 14:00:00,26.5,26.5,26.43,26.43,115000.0,18.1089,18.1089,18.061,18.061,115000.0
2011-12-08 14:05:00,26.43,26.47,26.37,26.47,191700.0,18.061,18.0884,18.02,18.0884,191700.0
2011-12-08 14:10:00,26.47,26.5,26.45,26.48,99500.0,18.0884,18.1089,18.0747,18.0952,99500.0
2011-12-08 14:15:00,26.49,26.54,26.47,26.51,140500.0,18.102,18.1362,18.0884,18.1157,140500.0
2011-12-08 14:20:00,26.51,26.55,26.47,26.48,247700.0,18.1157,18.143,18.0884,18.0952,247700.0
2011-12-08 14:25:00,26.48,26.49,26.43,26.45,122600.0,18.0952,18.102,18.061,18.0747,122600.0
2011-12-08 14:30:00,26.45,26.46,26.41,26.44,192500.0,18.0747,18.0815,18.0474,18.0679,192500.0
2011-12-08 14:35:00,26.44,26.44,26.36,26.37,214400.0,18.0679,18.0679,18.0132,18.02,214400.0
2011-12-08 14:40:00,26.36,26.39,26.33,26.35,316200.0,18.0132,18.0337,17.9927,18.0064,316200.0
2011-12-08 14:45:00,26.35,26.39,26.35,26.38,165400.0,18.0064,18.0337,18.0064,18.0269,165400.0
2011-12-08 14:50:00,26.38,26.4,26.25,26.26,279600.0,18.0269,18.0405,17.938,17.9449,279600.0
2011-12-08 14:55:00,26.26,26.28,26.24,26.26,312200.0,17.9449,17.9585,17.9312,17.9449,312200.0
2011-12-08 15:00:00,26.27,26.31,26.25,26.28,219700.0,17.9517,17.979,17.938,17.9585,219700.0
2011-12-08 15:05:00,26.28,26.29,26.18,26.2,348800.0,17.9585,17.9654,17.8902,17.9039,348800.0
2011-12-08 15:10:00,26.2,26.29,26.2,26.27,380200.0,17.9039,17.9654,17.9039,17.9517,380200.0
2011-12-08 15:15:00,26.27,26.4,26.27,26.4,430600.0,17.9517,18.0405,17.9517,18.0405,430600.0
2011-12-08 15:20:00,26.39,26.4,26.33,26.33,237200.0,18.0337,18.0405,17.9927,17.9927,237200.0
2011-12-08 15:25:00,26.34,26.42,26.32,26.36,334400.0,17.9995,18.0542,17.9859,18.0132,334400.0
2011-12-08 15:30:00,26.37,26.55,26.35,26.5,598700.0,18.02,18.143,18.0064,18.1089,598700.0
2011-12-08 15:35:00,26.5,26.52,26.38,26.39,433800.0,18.1089,18.1225,18.0269,18.0337,433800.0
2011-12-08 15:40:00,26.38,26.41,26.23,26.3,972400.0,18.0269,18.0474,17.9244,17.9722,972400.0
2011-12-08 15:45:00,26.3,26.36,26.18,26.23,848700.0,17.9722,18.0132,17.8902,17.9244,848700.0
2011-12-08 15:50:00,26.23,26.25,26.06,26.16,1280500.0,17.9244,17.938,17.8082,17.8765,1280500.0
2011-12-08 15:55:00,26.16,26.22,26.07,26.21,2734000.0,17.8765,17.9175,17.815,17.9107,2734000.0
2011-12-09 09:30:00,26.33,26.61,26.29,26.61,675900.0,17.9927,18.184,17.9654,18.184,675900.0
2011-12-09 09:35:00,26.61,26.66,26.51,26.64,290600.0,18.184,18.2182,18.1157,18.2045,290600.0
2011-12-09 09:40:00,26.65,26.69,26.62,26.62,408000.0,18.2114,18.2387,18.1909,18.1909,408000.0
2011-12-09 09:45:00,26.62,26.71,26.6,26.67,472900.0,18.1909,18.2524,18.1772,18.225,472900.0
2011-12-09 09:50:00,26.68,26.69,26.63,26.67,454600.0,18.2319,18.2387,18.1977,18.225,454600.0
2011-12-09 09:55:00,26.66,26.67,26.57,26.63,370600.0,18.2182,18.225,18.1567,18.1977,370600.0
2011-12-09 10:00:00,26.64,26.74,26.63,26.7,670300.0,18.2045,18.2729,18.1977,18.2455,670300.0
2011-12-09 10:05:00,26.7,26.76,26.69,26.73,314900.0,18.2455,18.2865,18.2387,18.266,314900.0
2011-12-09 10:10:00,26.74,26.76,26.69,26.74,251600.0,18.2729,18.2865,18.2387,18.2729,251600.0
2011-12-09 10:15:00,26.75,26.78,26.72,26.73,228200.0,18.2797,18.3002,18.2592,18.266,228200.0
2011-12-09 10:20:00,26.73,26.75,26.71,26.72,210300.0,18.266,18.2797,18.2524,18.2592,210300.0
2011-12-09 10:25:00,26.72,26.73,26.67,26.7,296200.0,18.2592,18.266,18.225,18.2455,296200.0
2011-12-09 10:30:00,26.7,26.74,26.69,26.72,175000.0,18.2455,18.2729,18.2387,18.2592,175000.0
2011-12-09 10:35:00,26.73,26.77,26.67,26.69,272600.0,18.266,18.2934,18.225,18.2387,272600.0
2011-12-09 10:40:00,26.68,26.76,26.66,26.68,361100.0,18.2319,18.2865,18.2182,18.2319,361100.0
2011-12-09 10:45:00,26.67,26.71,26.64,26.7,364300.0,18.225,18.2524,18.2045,18.2455,364300.0
2011-12-09 10:50:00,26.7,26.77,26.65,26.75,301400.0,18.2455,18.2934,18.2114,18.2797,301400.0
2011-12-09 10:55:00,26.74,26.79,26.74,26.79,277000.0,18.2729,18.307,18.2729,18.307,277000.0
2011-12-09 11:00:00,26.79,26.84,26.77,26.84,548200.0,18.307,18.3412,18.2934,18.3412,548200.0
2011-12-09 11:05:00,26.83,26.85,26.77,26.78,536900.0,18.3344,18.348,18.2934,18.3002,536900.0
2011-12-09 11:10:00,26.78,26.82,26.74,26.76,341600.0,18.3002,18.3275,18.2729,18.2865,341600.0
2011-12-09 11:15:00,26.76,26.79,26.74,26.79,280900.0,18.2865,18.307,18.2729,18.307,280900.0
2011-12-09 11:20:00,26.79,26.83,26.78,26.82,302600.0,18.307,18.3344,18.3002,18.3275,302600.0
2011-12-09 11:25:00,26.82,26.87,26.8,26.86,157500.0,18.3275,18.3617,18.3139,18.3549,157500.0
2011-12-09 11:30:00,26.85,26.87,26.81,26.81,475900.0,18.348,18.3617,18.3207,18.3207,475900.0
2011-12-09 11:35:00,26.81,26.83,26.79,26.82,443100.0,18.3207,18.3344,18.307,18.3275,443100.0
2011-12-09 11:40:00,26.82,26.88,26.79,26.84,492500.0,18.3275,18.3686,18.307,18.3412,492500.0
2011-12-09 11:45:00,26.84,26.84,26.77,26.79,214300.0,18.3412,18.3412,18.2934,18.307,214300.0
2011-12-09 11:50:00,26.79,26.8,26.77,26.79,88500.0,18.307,18.3139,18.2934,18.307,88500.0
2011-12-09 11:55:00,26.8,26.81,26.77,26.79,146200.0,18.3139,18.3207,18.2934,18.307,146200.0
2011-12-09 12:00:00,26.8,26.8,26.75,26.76,154700.0,18.3139,18.3139,18.2797,18.2865,154700.0
2011-12-09 12:05:00,26.76,26.8,26.75,26.78,169800.0,18.2865,18.3139,18.2797,18.3002,169800.0
2011-12-09 12:10:00,26.78,26.81,26.77,26.8,157300.0,18.3002,18.3207,18.2934,18.3139,157300.0
2011-12-09 12:15:00,26.8,26.82,26.77,26.8,273800.0,18.3139,18.3275,18.2934,18.3139,273800.0
2011-12-09 12:20:00,26.8,26.82,26.78,26.79,258600.0,18.3139,18.3275,18.3002,18.307,258600.0
2011-12-09 12:25:00,26.8,26.8,26.76,26.78,118800.0,18.3139,18.3139,18.2865,18.3002,118800.0
2011-12-09 12:30:00,26.78,26.8,26.78,26.79,156400.0,18.3002,18.3139,18.3002,18.307,156400.0
2011-12-09 12:35:00,26.8,26.83,26.78,26.79,175200.0,18.3139,18.3344,18.3002,18.307,175200.0
2011-12-09 12:40:00,26.79,26.85,26.77,26.82,305600.0,18.307,18.348,18.2934,18.3275,305600.0
2011-12-09 12:45:00,26.82,26.85,26.81,26.83,263900.0,18.3275,18.348,18.3207,18.3344,263900.0
2011-12-09 12:50:00,26.83,26.84,26.8,26.81,257200.0,18.3344,18.3412,18.3139,18.3207,257200.0
2011-12-09 12:55:00,26.81,26.84,26.81,26.84,139600.0,18.3207,18.3412,18.3207,18.3412,139600.0
2011-12-09 13:00:00,26.83,26.88,26.83,26.85,520300.0,18.3344,18.3686,18.3344,18.348,520300.0
2011-12-09 13:05:00,26.85,26.85,26.76,26.76,214500.0,18.348,18.348,18.2865,18.2865,214500.0
2011-12-09 13:10:00,26.76,26.81,26.75,26.79,97900.0,18.2865,18.3207,18.2797,18.307,97900.0
2011-12-09 13:15:00,26.79,26.81,26.78,26.81,107000.0,18.307,18.3207,18.3002,18.3207,107000.0
2011-12-09 13:20:00,26.81,26.86,26.8,26.82,151300.0,18.3207,18.3549,18.3139,18.3275,151300.0
2011-12-09 13:25:00,26.83,26.87,26.81,26.84,339400.0,18.3344,18.3617,18.3207,18.3412,339400.0
2011-12-09 13:30:00,26.83,26.85,26.83,26.83,115200.0,18.3344,18.348,18.3344,18.3344,115200.0
2011-12-09 13:35:00,26.83,26.84,26.82,26.83,44300.0,18.3344,18.3412,18.3275,18.3344,44300.0
2011-12-09 13:40:00,26.83,26.86,26.83,26.85,258200.0,18.3344,18.3549,18.3344,18.348,258200.0
2011-12-09 13:45:00,26.85,26.86,26.83,26.85,106900.0,18.348,18.3549,18.3344,18.348,106900.0
2011-12-09 13:50:00,26.85,26.86,26.82,26.83,104800.0,18.348,18.3549,18.3275,18.3344,104800.0
2011-12-09 13:55:00,26.82,26.84,26.81,26.82,134600.0,18.3275,18.3412,18.3207,18.3275,134600.0
2011-12-09 14:00:00,26.82,26.85,26.81,26.82,199000.0,18.3275,18.348,18.3207,18.3275,199000.0
2011-12-09 14:05:00,26.82,26.83,26.8,26.82,147400.0,18.3275,18.3344,18.3139,18.3275,147400.0
2011-12-09 14:10:00,26.81,26.83,26.78,26.79,76200.0,18.3207,18.3344,18.3002,18.307,76200.0
2011-12-09 14:15:00,26.78,26.79,26.76,26.78,166500.0,18.3002,18.307,18.2865,18.3002,166500.0
2011-12-09 14:20:00,26.78,26.8,26.76,26.8,197200.0,18.3002,18.3139,18.2865,18.3139,197200.0
2011-12-09 14:25:00,26.79,26.84,26.77,26.84,356900.0,18.307,18.3412,18.2934,18.3412,356900.0
2011-12-09 14:30:00,26.84,26.88,26.83,26.85,384800.0,18.3412,18.3686,18.3344,18.348,384800.0
2011-12-09 14:35:00,26.85,26.87,26.83,26.84,219300.0,18.348,18.3617,18.3344,18.3412,219300.0
2011-12-09 14:40:00,26.83,26.85,26.82,26.84,307100.0,18.3344,18.348,18.3275,18.3412,307100.0
2011-12-09 14:45:00,26.84,26.91,26.83,26.91,351600.0,18.3412,18.3891,18.3344,18.3891,351600.0
2011-12-09 14:50:00,26.91,26.93,26.88,26.9,320900.0,18.3891,18.4027,18.3686,18.3822,320900.0
2011-12-09 14:55:00,26.9,26.92,26.85,26.85,232500.0,18.3822,18.3959,18.348,18.348,232500.0
2011-12-09 15:00:00,26.85,26.87,26.8,26.8,233700.0,18.348,18.3617,18.3139,18.3139,233700.0
2011-12-09 15:05:00,26.8,26.88,26.78,26.87,455900.0,18.3139,18.3686,18.3002,18.3617,455900.0
2011-12-09 15:10:00,26.88,26.91,26.86,26.9,299300.0,18.3686,18.3891,18.3549,18.3822,299300.0
2011-12-09 15:15:00,26.91,26.93,26.86,26.88,470700.0,18.3891,18.4027,18.3549,18.3686,470700.0
2011-12-09 15:20:00,26.88,26.92,26.88,26.9,280300.0,18.3686,18.3959,18.3686,18.3822,280300.0
2011-12-09 15:25:00,26.91,26.96,26.9,26.95,276000.0,18.3891,18.4232,18.3822,18.4164,276000.0
2011-12-09 15:30:00,26.96,26.96,26.89,26.9,301700.0,18.4232,18.4232,18.3754,18.3822,301700.0
2011-12-09 15:35:00,26.91,26.97,26.9,26.97,331100.0,18.3891,18.4301,18.3822,18.4301,331100.0
2011-12-09 15:40:00,26.97,27.01,26.95,26.99,628100.0,18.4301,18.4574,18.4164,18.4437,628100.0
2011-12-09 15:45:00,26.98,26.98,26.88,26.9,693300.0,18.4369,18.4369,18.3686,18.3822,693300.0
2011-12-09 15:50:00,26.91,26.96,26.89,26.96,972600.0,18.3891,18.4232,18.3754,18.4232,972600.0
2011-12-09 15:55:00,26.96,27.01,26.87,26.88,2304700.0,18.4232,18.4574,18.3617,18.3686,2304700.0
2011-12-12 09:30:00,26.63,26.63,26.52,26.52,538400.0,18.1977,18.1977,18.1225,18.1225,538400.0
2011-12-12 09:35:00,26.52,26.6,26.46,26.5,595300.0,18.1225,18.1772,18.0815,18.1089,595300.0
2011-12-12 09:40:00,26.5,26.57,26.44,26.53,297300.0,18.1089,18.1567,18.0679,18.1294,297300.0
2011-12-12 09:45:00,26.53,26.68,26.51,26.68,264000.0,18.1294,18.2319,18.1157,18.2319,264000.0
2011-12-12 09:50:00,26.68,26.68,26.61,26.63,412300.0,18.2319,18.2319,18.184,18.1977,412300.0
2011-12-12 09:55:00,26.63,26.64,26.54,26.57,520000.0,18.1977,18.2045,18.1362,18.1567,520000.0
2011-12-12 10:00:00,26.58,26.6,26.52,26.53,314700.0,18.1635,18.1772,18.1225,18.1294,314700.0
2011-12-12 10:05:00,26.53,26.57,26.51,26.53,335800.0,18.1294,18.1567,18.1157,18.1294,335800.0
2011-12-12 10:10:00,26.52,26.53,26.45,26.47,518100.0,18.1225,18.1294,18.0747,18.0884,518100.0
2011-12-12 10:15:00,26.47,26.48,26.39,26.43,563500.0,18.0884,18.0952,18.0337,18.061,563500.0
2011-12-12 10:20:00,26.42,26.43,26.34,26.38,449100.0,18.0542,18.061,17.9995,18.0269,449100.0
2011-12-12 10:25:00,26.37,26.4,26.35,26.38,271300.0,18.02,18.0405,18.0064,18.0269,271300.0
2011-12-12 10:30:00,26.38,26.41,26.36,26.4,241600.0,18.0269,18.0474,18.0132,18.0405,241600.0
2011-12-12 10:35:00,26.4,26.44,26.38,26.39,227600.0,18.0405,18.0679,18.0269,18.0337,227600.0
2011-12-12 10:40:00,26.38,26.42,26.36,26.42,169900.0,18.0269,18.0542,18.0132,18.0542,169900.0
2011-12-12 10:45:00,26.43,26.44,26.4,26.44,168300.0,18.061,18.0679,18.0405,18.0679,168300.0
2011-12-12 10:50:00,26.44,26.44,26.4,26.42,178700.0,18.0679,18.0679,18.0405,18.0542,178700.0
2011-12-12 10:55:00,26.42,26.48,26.41,26.43,249200.0,18.0542,18.0952,18.0474,18.061,249200.0
2011-12-12 11:00:00,26.43,26.48,26.41,26.44,186400.0,18.061,18.0952,18.0474,18.0679,186400.0
2011-12-12 11:05:00,26.45,26.45,26.4,26.4,169300.0,18.0747,18.0747,18.0405,18.0405,169300.0
2011-12-12 11:10:00,26.39,26.39,26.33,26.35,414600.0,18.0337,18.0337,17.9927,18.0064,414600.0
2011-12-12 11:15:00,26.35,26.35,26.29,26.3,425700.0,18.0064,18.0064,17.9654,17.9722,425700.0
2011-12-12 11:20:00,26.3,26.41,26.29,26.38,151700.0,17.9722,18.0474,17.9654,18.0269,151700.0
2011-12-12 11:25:00,26.38,26.41,26.33,26.34,166000.0,18.0269,18.0474,17.9927,17.9995,166000.0
2011-12-12 11:30:00,26.34,26.36,26.3,26.32,183600.0,17.9995,18.0132,17.9722,17.9859,183600.0
2011-12-12 11:35:00,26.32,26.35,26.3,26.33,114400.0,17.9859,18.0064,17.9722,17.9927,114400.0
2011-12-12 11:40:00,26.33,26.33,26.27,26.29,186400.0,17.9927,17.9927,17.9517,17.9654,186400.0
2011-12-12 11:45:00,26.29,26.3,26.2,26.2,291700.0,17.9654,17.9722,17.9039,17.9039,291700.0
2011-12-12 11:50:00,26.2,26.25,26.18,26.2,260500.0,17.9039,17.938,17.8902,17.9039,260500.0
2011-12-12 11:55:00,26.2,26.22,26.12,26.2,347800.0,17.9039,17.9175,17.8492,17.9039,347800.0
2011-12-12 12:00:00,26.2,26.22,26.19,26.2,173400.0,17.9039,17.9175,17.897,17.9039,173400.0
2011-12-12 12:05:00,26.19,26.21,26.16,26.17,142100.0,17.897,17.9107,17.8765,17.8834,142100.0
2011-12-12 12:10:00,26.17,26.23,26.16,26.22,129700.0,17.8834,17.9244,17.8765,17.9175,129700.0
2011-12-12 12:15:00,26.22,26.23,26.2,26.22,158600.0,17.9175,17.9244,17.9039,17.9175,158600.0
2011-12-12 12:20:00,26.22,26.23,26.2,26.2,102900.0,17.9175,17.9244,17.9039,17.9039,102900.0
2011-12-12 12:25:00,26.2,26.21,26.18,26.19,114900.0,17.9039,17.9107,17.8902,17.897,114900.0
2011-12-12 12:30:00,26.19,26.23,26.18,26.22,151300.0,17.897,17.9244,17.8902,17.9175,151300.0
2011-12-12 12:35:00,26.22,26.28,26.22,26.28,109300.0,17.9175,17.9585,17.9175,17.9585,109300.0
2011-12-12 12:40:00,26.28,26.29,26.25,26.26,84500.0,17.9585,17.9654,17.938,17.9449,84500.0
2011-12-12 12:45:00,26.27,26.28,26.23,26.27,122400.0,17.9517,17.9585,17.9244,17.9517,122400.0
2011-12-12 12:50:00,26.27,26.28,26.25,26.27,105300.0,17.9517,17.9585,17.938,17.9517,105300.0
2011-12-12 12:55:00,26.27,26.28,26.24,26.25,213200.0,17.9517,17.9585,17.9312,17.938,213200.0
2011-12-12 13:00:00,26.25,26.26,26.18,26.2,215900.0,17.938,17.9449,17.8902,17.9039,215900.0
2011-12-12 13:05:00,26.2,26.23,26.19,26.19,120300.0,17.9039,17.9244,17.897,17.897,120300.0
2011-12-12 13:10:00,26.19,26.2,26.15,26.17,139400.0,17.897,17.9039,17.8697,17.8834,139400.0
2011-12-12 13:15:00,26.17,26.2,26.16,26.19,143500.0,17.8834,17.9039,17.8765,17.897,143500.0
2011-12-12 13:20:00,26.19,26.21,26.18,26.2,95200.0,17.897,17.9107,17.8902,17.9039,95200.0
2011-12-12 13:25:00,26.2,26.3,26.2,26.29,295600.0,17.9039,17.9722,17.9039,17.9654,295600.0
2011-12-12 13:30:00,26.29,26.29,26.26,26.28,95400.0,17.9654,17.9654,17.9449,17.9585,95400.0
2011-12-12 13:35:00,26.28,26.29,26.26,26.27,92800.0,17.9585,17.9654,17.9449,17.9517,92800.0
2011-12-12 13:40:00,26.27,26.28,26.25,26.26,73500.0,17.9517,17.9585,17.938,17.9449,73500.0
2011-12-12 13:45:00,26.26,26.29,26.24,26.27,173200.0,17.9449,17.9654,17.9312,17.9517,173200.0
2011-12-12 13:50:00,26.27,26.28,26.21,26.22,161900.0,17.9517,17.9585,17.9107,17.9175,161900.0
2011-12-12 13:55:00,26.21,26.23,26.21,26.22,133200.0,17.9107,17.9244,17.9107,17.9175,133200.0
2011-12-12 14:00:00,26.22,26.23,26.2,26.22,108800.0,17.9175,17.9244,17.9039,17.9175,108800.0
2011-12-12 14:05:00,26.21,26.23,26.13,26.15,266700.0,17.9107,17.9244,17.856,17.8697,266700.0
2011-12-12 14:10:00,26.15,26.16,26.09,26.14,196200.0,17.8697,17.8765,17.8287,17.8629,196200.0
2011-12-12 14:15:00,26.14,26.18,26.13,26.17,108100.0,17.8629,17.8902,17.856,17.8834,108100.0
2011-12-12 14:20:00,26.17,26.22,26.16,26.22,155900.0,17.8834,17.9175,17.8765,17.9175,155900.0
2011-12-12 14:25:00,26.22,26.23,26.18,26.18,195800.0,17.9175,17.9244,17.8902,17.8902,195800.0
2011-12-12 14:30:00,26.18,26.2,26.17,26.18,145600.0,17.8902,17.9039,17.8834,17.8902,145600.0
2011-12-12 14:35:00,26.18,26.2,26.11,26.12,264200.0,17.8902,17.9039,17.8424,17.8492,264200.0
2011-12-12 14:40:00,26.11,26.13,26.08,26.11,393100.0,17.8424,17.856,17.8219,17.8424,393100.0
2011-12-12 14:45:00,26.11,26.13,26.09,26.1,159600.0,17.8424,17.856,17.8287,17.8355,159600.0
2011-12-12 14:50:00,26.1,26.1,26.08,26.09,100600.0,17.8355,17.8355,17.8219,17.8287,100600.0
2011-12-12 14:55:00,26.08,26.16,26.08,26.16,235800.0,17.8219,17.8765,17.8219,17.8765,235800.0
2011-12-12 15:00:00,26.16,26.16,26.12,26.14,134900.0,17.8765,17.8765,17.8492,17.8629,134900.0
2011-12-12 15:05:00,26.14,26.16,26.08,26.08,274500.0,17.8629,17.8765,17.8219,17.8219,274500.0
2011-12-12 15:10:00,26.08,26.1,26.08,26.1,142300.0,17.8219,17.8355,17.8219,17.8355,142300.0
2011-12-12 15:15:00,26.09,26.13,26.09,26.13,230000.0,17.8287,17.856,17.8287,17.856,230000.0
2011-12-12 15:20:00,26.13,26.14,26.07,26.1,264800.0,17.856,17.8629,17.815,17.8355,264800.0
2011-12-12 15:25:00,26.1,26.24,26.1,26.21,429800.0,17.8355,17.9312,17.8355,17.9107,429800.0
2011-12-12 15:30:00,26.21,26.27,26.19,26.26,358500.0,17.9107,17.9517,17.897,17.9449,358500.0
2011-12-12 15:35:00,26.26,26.31,26.25,26.29,492200.0,17.9449,17.979,17.938,17.9654,492200.0
2011-12-12 15:40:00,26.29,26.34,26.25,26.26,636500.0,17.9654,17.9995,17.938,17.9449,636500.0
2011-12-12 15:45:00,26.27,26.28,26.19,26.24,652000.0,17.9517,17.9585,17.897,17.9312,652000.0
2011-12-12 15:50:00,26.24,26.29,26.23,26.27,808600.0,17.9312,17.9654,17.9244,17.9517,808600.0
2011-12-12 15:55:00,26.27,26.33,26.22,26.31,1801800.0,17.9517,17.9927,17.9175,17.979,1801800.0
2011-12-13 09:30:00,26.55,26.58,26.33,26.35,642300.0,18.143,18.1635,17.9927,18.0064,642300.0
2011-12-13 09:35:00,26.36,26.45,26.36,26.4,228100.0,18.0132,18.0747,18.0132,18.0405,228100.0
2011-12-13 09:40:00,26.4,26.48,26.39,26.48,236600.0,18.0405,18.0952,18.0337,18.0952,236600.0
2011-12-13 09:45:00,26.48,26.51,26.47,26.5,345700.0,18.0952,18.1157,18.0884,18.1089,345700.0
2011-12-13 09:50:00,26.49,26.53,26.49,26.53,358500.0,18.102,18.1294,18.102,18.1294,358500.0
2011-12-13 09:55:00,26.52,26.56,26.5,26.53,331300.0,18.1225,18.1499,18.1089,18.1294,331300.0
2011-12-13 10:00:00,26.53,26.56,26.52,26.55,213000.0,18.1294,18.1499,18.1225,18.143,213000.0
2011-12-13 10:05:00,26.55,26.55,26.51,26.53,216200.0,18.143,18.143,18.1157,18.1294,216200.0
2011-12-13 10:10:00,26.54,26.55,26.5,26.51,177300.0,18.1362,18.143,18.1089,18.1157,177300.0
2011-12-13 10:15:00,26.51,26.52,26.47,26.49,136700.0,18.1157,18.1225,18.0884,18.102,136700.0
2011-12-13 10:20:00,26.5,26.52,26.46,26.46,165200.0,18.1089,18.1225,18.0815,18.0815,165200.0
2011-12-13 10:25:00,26.46,26.48,26.37,26.39,188400.0,18.0815,18.0952,18.02,18.0337,188400.0
2011-12-13 10:30:00,26.39,26.45,26.39,26.42,203500.0,18.0337,18.0747,18.0337,18.0542,203500.0
2011-12-13 10:35:00,26.43,26.44,26.37,26.39,265000.0,18.061,18.0679,18.02,18.0337,265000.0
2011-12-13 10:40:00,26.39,26.39,26.32,26.34,278000.0,18.0337,18.0337,17.9859,17.9995,278000.0
2011-12-13 10:45:00,26.34,26.34,26.21,26.24,711400.0,17.9995,17.9995,17.9107,17.9312,711400.0
2011-12-13 10:50:00,26.24,26.3,26.23,26.3,299500.0,17.9312,17.9722,17.9244,17.9722,299500.0
2011-12-13 10:55:00,26.3,26.35,26.29,26.29,379100.0,17.9722,18.0064,17.9654,17.9654,379100.0
2011-12-13 11:00:00,26.29,26.3,26.24,26.28,324000.0,17.9654,17.9722,17.9312,17.9585,324000.0
2011-12-13 11:05:00,26.28,26.28,26.2,26.22,338300.0,17.9585,17.9585,17.9039,17.9175,338300.0
2011-12-13 11:10:00,26.21,26.29,26.21,26.28,158500.0,17.9107,17.9654,17.9107,17.9585,158500.0
2011-12-13 11:15:00,26.28,26.33,26.26,26.32,174000.0,17.9585,17.9927,17.9449,17.9859,174000.0
2011-12-13 11:20:00,26.31,26.36,26.3,26.35,95300.0,17.979,18.0132,17.9722,18.0064,95300.0
2011-12-13 11:25:00,26.35,26.39,26.35,26.37,176500.0,18.0064,18.0337,18.0064,18.02,176500.0
2011-12-13 11:30:00,26.38,26.4,26.35,26.4,174100.0,18.0269,18.0405,18.0064,18.0405,174100.0
2011-12-13 11:35:00,26.41,26.45,26.39,26.44,277000.0,18.0474,18.0747,18.0337,18.0679,277000.0
2011-12-13 11:40:00,26.44,26.45,26.41,26.41,138000.0,18.0679,18.0747,18.0474,18.0474,138000.0
2011-12-13 11:45:00,26.41,26.42,26.33,26.35,339400.0,18.0474,18.0542,17.9927,18.0064,339400.0
2011-12-13 11:50:00,26.34,26.35,26.31,26.32,117400.0,17.9995,18.0064,17.979,17.9859,117400.0
2011-12-13 11:55:00,26.31,26.32,26.27,26.29,297200.0,17.979,17.9859,17.9517,17.9654,297200.0
2011-12-13 12:00:00,26.29,26.3,26.28,26.29,161900.0,17.9654,17.9722,17.9585,17.9654,161900.0
2011-12-13 12:05:00,26.3,26.31,26.29,26.3,131900.0,17.9722,17.979,17.9654,17.9722,131900.0
2011-12-13 12:10:00,26.31,26.31,26.3,26.3,88900.0,17.979,17.979,17.9722,17.9722,88900.0
2011-12-13 12:15:00,26.3,26.31,26.22,26.22,338800.0,17.9722,17.979,17.9175,17.9175,338800.0
2011-12-13 12:20:00,26.22,26.23,26.17,26.19,393600.0,17.9175,17.9244,17.8834,17.897,393600.0
2011-12-13 12:25:00,26.19,26.21,26.17,26.17,171500.0,17.897,17.9107,17.8834,17.8834,171500.0
2011-12-13 12:30:00,26.17,26.19,26.16,26.16,205400.0,17.8834,17.897,17.8765,17.8765,205400.0
2011-12-13 12:35:00,26.16,26.19,26.14,26.15,196300.0,17.8765,17.897,17.8629,17.8697,196300.0
2011-12-13 12:40:00,26.16,26.17,26.15,26.16,131300.0,17.8765,17.8834,17.8697,17.8765,131300.0
2011-12-13 12:45:00,26.15,26.24,26.15,26.23,220300.0,17.8697,17.9312,17.8697,17.9244,220300.0
2011-12-13 12:50:00,26.22,26.24,26.21,26.22,144600.0,17.9175,17.9312,17.9107,17.9175,144600.0
2011-12-13 12:55:00,26.22,26.24,26.21,26.23,325700.0,17.9175,17.9312,17.9107,17.9244,325700.0
2011-12-13 13:00:00,26.22,26.23,26.19,26.2,246400.0,17.9175,17.9244,17.897,17.9039,246400.0
2011-12-13 13:05:00,26.19,26.2,26.13,26.17,274400.0,17.897,17.9039,17.856,17.8834,274400.0
2011-12-13 13:10:00,26.16,26.21,26.14,26.19,345800.0,17.8765,17.9107,17.8629,17.897,345800.0
2011-12-13 13:15:00,26.2,26.22,26.18,26.21,90100.0,17.9039,17.9175,17.8902,17.9107,90100.0
2011-12-13 13:20:00,26.21,26.22,26.17,26.19,261700.0,17.9107,17.9175,17.8834,17.897,261700.0
2011-12-13 13:25:00,26.19,26.2,26.17,26.19,116400.0,17.897,17.9039,17.8834,17.897,116400.0
2011-12-13 13:30:00,26.19,26.22,26.18,26.21,142100.0,17.897,17.9175,17.8902,17.9107,142100.0
2011-12-13 13:35:00,26.22,26.22,26.16,26.18,222400.0,17.9175,17.9175,17.8765,17.8902,222400.0
2011-12-13 13:40:00,26.18,26.22,26.16,26.22,191900.0,17.8902,17.9175,17.8765,17.9175,191900.0
2011-12-13 13:45:00,26.22,26.24,26.2,26.22,180800.0,17.9175,17.9312,17.9039,17.9175,180800.0
2011-12-13 13:50:00,26.23,26.32,26.22,26.28,502200.0,17.9244,17.9859,17.9175,17.9585,502200.0
2011-12-13 13:55:00,26.28,26.29,26.27,26.29,73700.0,17.9585,17.9654,17.9517,17.9654,73700.0
2011-12-13 14:00:00,26.29,26.31,26.27,26.29,289500.0,17.9654,17.979,17.9517,17.9654,289500.0
2011-12-13 14:05:00,26.29,26.34,26.29,26.33,76700.0,17.9654,17.9995,17.9654,17.9927,76700.0
2011-12-13 14:10:00,26.33,26.34,26.22,26.28,333000.0,17.9927,17.9995,17.9175,17.9585,333000.0
2011-12-13 14:15:00,26.28,26.3,26.16,26.17,315000.0,17.9585,17.9722,17.8765,17.8834,315000.0
2011-12-13 14:20:00,26.16,26.2,26.08,26.09,378700.0,17.8765,17.9039,17.8219,17.8287,378700.0
2011-12-13 14:25:00,26.08,26.19,26.08,26.16,266600.0,17.8219,17.897,17.8219,17.8765,266600.0
2011-12-13 14:30:00,26.16,26.16,26.04,26.07,429500.0,17.8765,17.8765,17.7945,17.815,429500.0
2011-12-13 14:35:00,26.08,26.08,25.94,25.94,515600.0,17.8219,17.8219,17.7262,17.7262,515600.0
2011-12-13 14:40:00,25.94,25.94,25.75,25.86,1210800.0,17.7262,17.7262,17.5964,17.6715,1210800.0
2011-12-13 14:45:00,25.86,25.89,25.75,25.78,446500.0,17.6715,17.692,17.5964,17.6169,446500.0
2011-12-13 14:50:00,25.77,25.95,25.77,25.9,430500.0,17.61,17.733,17.61,17.6989,430500.0
2011-12-13 14:55:00,25.9,25.92,25.86,25.86,292700.0,17.6989,17.7125,17.6715,17.6715,292700.0
2011-12-13 15:00:00,25.87,25.94,25.85,25.93,234900.0,17.6784,17.7262,17.6647,17.7194,234900.0
2011-12-13 15:05:00,25.93,25.96,25.91,25.91,292100.0,17.7194,17.7399,17.7057,17.7057,292100.0
2011-12-13 15:10:00,25.91,25.93,25.84,25.85,346000.0,17.7057,17.7194,17.6579,17.6647,346000.0
2011-12-13 15:15:00,25.86,25.87,25.8,25.81,298800.0,17.6715,17.6784,17.6305,17.6374,298800.0
2011-12-13 15:20:00,25.81,25.84,25.77,25.78,344600.0,17.6374,17.6579,17.61,17.6169,344600.0
2011-12-13 15:25:00,25.78,25.83,25.7,25.74,673900.0,17.6169,17.651,17.5622,17.5895,673900.0
2011-12-13 15:30:00,25.74,25.75,25.54,25.55,780200.0,17.5895,17.5964,17.4529,17.4597,780200.0
2011-12-13 15:35:00,25.54,25.67,25.47,25.58,960300.0,17.4529,17.5417,17.405,17.4802,960300.0
2011-12-13 15:40:00,25.59,25.68,25.55,25.65,651000.0,17.487,17.5485,17.4597,17.528,651000.0
2011-12-13 15:45:00,25.64,25.73,25.61,25.72,836400.0,17.5212,17.5827,17.5007,17.5759,836400.0
2011-12-13 15:50:00,25.71,25.72,25.49,25.57,1531000.0,17.569,17.5759,17.4187,17.4734,1531000.0
2011-12-13 15:55:00,25.57,25.8,25.56,25.79,2594400.0,17.4734,17.6305,17.4665,17.6237,2594400.0
2011-12-14 09:30:00,25.39,25.75,25.39,25.73,596600.0,17.3504,17.5964,17.3504,17.5827,596600.0
2011-12-14 09:35:00,25.75,25.95,25.71,25.95,420200.0,17.5964,17.733,17.569,17.733,420200.0
2011-12-14 09:40:00,25.95,26.02,25.93,25.94,508300.0,17.733,17.7809,17.7194,17.7262,508300.0
2011-12-14 09:45:00,25.93,26.03,25.69,25.77,847500.0,17.7194,17.7877,17.5554,17.61,847500.0
2011-12-14 09:50:00,25.77,25.83,25.68,25.82,454200.0,17.61,17.651,17.5485,17.6442,454200.0
2011-12-14 09:55:00,25.82,25.86,25.76,25.77,262300.0,17.6442,17.6715,17.6032,17.61,262300.0
2011-12-14 10:00:00,25.77,25.78,25.69,25.74,389700.0,17.61,17.6169,17.5554,17.5895,389700.0
2011-12-14 10:05:00,25.74,25.76,25.65,25.68,364300.0,17.5895,17.6032,17.528,17.5485,364300.0
2011-12-14 10:10:00,25.67,25.76,25.63,25.69,806700.0,17.5417,17.6032,17.5144,17.5554,806700.0
2011-12-14 10:15:00,25.69,25.78,25.68,25.77,439200.0,17.5554,17.6169,17.5485,17.61,439200.0
2011-12-14 10:20:00,25.77,25.8,25.73,25.75,304200.0,17.61,17.6305,17.5827,17.5964,304200.0
2011-12-14 10:25:00,25.75,25.9,25.74,25.89,241800.0,17.5964,17.6989,17.5895,17.692,241800.0
2011-12-14 10:30:00,25.89,25.93,25.86,25.87,322400.0,17.692,17.7194,17.6715,17.6784,322400.0
2011-12-14 10:35:00,25.87,25.97,25.86,25.91,233400.0,17.6784,17.7467,17.6715,17.7057,233400.0
2011-12-14 10:40:00,25.9,25.96,25.86,25.94,567600.0,17.6989,17.7399,17.6715,17.7262,567600.0
2011-12-14 10:45:00,25.95,25.98,25.91,25.98,327300.0,17.733,17.7535,17.7057,17.7535,327300.0
2011-12-14 10:50:00,25.98,26.0,25.9,25.96,276400.0,17.7535,17.7672,17.6989,17.7399,276400.0
2011-12-14 10:55:00,25.96,25.98,25.93,25.95,357900.0,17.7399,17.7535,17.7194,17.733,357900.0
2011-12-14 11:00:00,25.95,25.99,25.94,25.99,316400.0,17.733,17.7604,17.7262,17.7604,316400.0
2011-12-14 11:05:00,25.99,26.0,25.91,25.91,470400.0,17.7604,17.7672,17.7057,17.7057,470400.0
2011-12-14 11:10:00,25.92,25.96,25.9,25.95,276100.0,17.7125,17.7399,17.6989,17.733,276100.0
2011-12-14 11:15:00,25.96,25.99,25.92,25.94,257300.0,17.7399,17.7604,17.7125,17.7262,257300.0
2011-12-14 11:20:00,25.94,25.94,25.89,25.94,448000.0,17.7262,17.7262,17.692,17.7262,448000.0
2011-12-14 11:25:00,25.94,25.96,25.9,25.95,338400.0,17.7262,17.7399,17.6989,17.733,338400.0
2011-12-14 11:30:00,25.96,25.97,25.89,25.94,375000.0,17.7399,17.7467,17.692,17.7262,375000.0
2011-12-14 11:35:00,25.93,25.95,25.91,25.93,385700.0,17.7194,17.733,17.7057,17.7194,385700.0
2011-12-14 11:40:00,25.93,26.0,25.91,25.96,335200.0,17.7194,17.7672,17.7057,17.7399,335200.0
2011-12-14 11:45:00,25.96,26.0,25.95,25.99,219300.0,17.7399,17.7672,17.733,17.7604,219300.0
2011-12-14 11:50:00,25.99,26.0,25.96,25.99,302800.0,17.7604,17.7672,17.7399,17.7604,302800.0
2011-12-14 11:55:00,25.99,26.0,25.95,25.97,215100.0,17.7604,17.7672,17.733,17.7467,215100.0
2011-12-14 12:00:00,25.97,25.97,25.94,25.96,189300.0,17.7467,17.7467,17.7262,17.7399,189300.0
2011-12-14 12:05:00,25.97,26.01,25.95,26.0,292400.0,17.7467,17.774,17.733,17.7672,292400.0
2011-12-14 12:10:00,26.0,26.07,26.0,26.06,474900.0,17.7672,17.815,17.7672,17.8082,474900.0
2011-12-14 12:15:00,26.05,26.08,26.04,26.05,358500.0,17.8014,17.8219,17.7945,17.8014,358500.0
2011-12-14 12:20:00,26.06,26.1,26.04,26.06,322300.0,17.8082,17.8355,17.7945,17.8082,322300.0
2011-12-14 12:25:00,26.06,26.09,26.04,26.07,265200.0,17.8082,17.8287,17.7945,17.815,265200.0
2011-12-14 12:30:00,26.08,26.13,26.07,26.11,327700.0,17.8219,17.856,17.815,17.8424,327700.0
2011-12-14 12:35:00,26.11,26.13,26.05,26.05,268100.0,17.8424,17.856,17.8014,17.8014,268100.0
2011-12-14 12:40:00,26.06,26.12,26.05,26.07,173800.0,17.8082,17.8492,17.8014,17.815,173800.0
2011-12-14 12:45:00,26.07,26.12,26.07,26.08,212200.0,17.815,17.8492,17.815,17.8219,212200.0
2011-12-14 12:50:00,26.08,26.09,26.03,26.03,297200.0,17.8219,17.8287,17.7877,17.7877,297200.0
2011-12-14 12:55:00,26.04,26.06,26.02,26.06,202600.0,17.7945,17.8082,17.7809,17.8082,202600.0
2011-12-14 13:00:00,26.07,26.08,26.01,26.04,190300.0,17.815,17.8219,17.774,17.7945,190300.0
2011-12-14 13:05:00,26.04,26.14,26.04,26.09,243500.0,17.7945,17.8629,17.7945,17.8287,243500.0
2011-12-14 13:10:00,26.09,26.15,26.07,26.14,211400.0,17.8287,17.8697,17.815,17.8629,211400.0
2011-12-14 13:15:00,26.15,26.18,26.13,26.16,186300.0,17.8697,17.8902,17.856,17.8765,186300.0
2011-12-14 13:20:00,26.17,26.2,26.12,26.12,305500.0,17.8834,17.9039,17.8492,17.8492,305500.0
2011-12-14 13:25:00,26.12,26.2,26.12,26.16,167100.0,17.8492,17.9039,17.8492,17.8765,167100.0
2011-12-14 13:30:00,26.16,26.18,26.1,26.11,154200.0,17.8765,17.8902,17.8355,17.8424,154200.0
2011-12-14 13:35:00,26.11,26.19,26.11,26.14,285500.0,17.8424,17.897,17.8424,17.8629,285500.0
2011-12-14 13:40:00,26.14,26.16,26.11,26.11,224500.0,17.8629,17.8765,17.8424,17.8424,224500.0
2011-12-14 13:45:00,26.11,26.13,26.06,26.06,212800.0,17.8424,17.856,17.8082,17.8082,212800.0
2011-12-14 13:50:00,26.06,26.06,26.01,26.03,366800.0,17.8082,17.8082,17.774,17.7877,366800.0
2011-12-14 13:55:00,26.03,26.05,25.98,26.03,306400.0,17.7877,17.8014,17.7535,17.7877,306400.0
2011-12-14 14:00:00,26.03,26.04,25.97,26.0,348900.0,17.7877,17.7945,17.7467,17.7672,348900.0
2011-12-14 14:05:00,26.0,26.02,25.97,25.98,410800.0,17.7672,17.7809,17.7467,17.7535,410800.0
2011-12-14 14:10:00,25.97,26.01,25.94,25.98,258000.0,17.7467,17.774,17.7262,17.7535,258000.0
2011-12-14 14:15:00,25.98,26.06,25.97,25.99,281200.0,17.7535,17.8082,17.7467,17.7604,281200.0
2011-12-14 14:20:00,25.99,26.02,25.98,26.01,216800.0,17.7604,17.7809,17.7535,17.774,216800.0
2011-12-14 14:25:00,26.01,26.08,26.01,26.03,319100.0,17.774,17.8219,17.774,17.7877,319100.0
2011-12-14 14:30:00,26.04,26.05,25.97,25.97,196900.0,17.7945,17.8014,17.7467,17.7467,196900.0
2011-12-14 14:35:00,25.97,25.97,25.85,25.87,582700.0,17.7467,17.7467,17.6647,17.6784,582700.0
2011-12-14 14:40:00,25.87,25.9,25.86,25.89,273700.0,17.6784,17.6989,17.6715,17.692,273700.0
2011-12-14 14:45:00,25.9,25.97,25.89,25.93,300800.0,17.6989,17.7467,17.692,17.7194,300800.0
2011-12-14 14:50:00,25.94,25.94,25.84,25.86,268900.0,17.7262,17.7262,17.6579,17.6715,268900.0
2011-12-14 14:55:00,25.86,25.89,25.8,25.86,381100.0,17.6715,17.692,17.6305,17.6715,381100.0
2011-12-14 15:00:00,25.86,25.89,25.84,25.85,352300.0,17.6715,17.692,17.6579,17.6647,352300.0
2011-12-14 15:05:00,25.85,25.86,25.76,25.78,334800.0,17.6647,17.6715,17.6032,17.6169,334800.0
2011-12-14 15:10:00,25.78,25.95,25.78,25.92,410700.0,17.6169,17.733,17.6169,17.7125,410700.0
2011-12-14 15:15:00,25.93,25.94,25.88,25.92,311200.0,17.7194,17.7262,17.6852,17.7125,311200.0
2011-12-14 15:20:00,25.93,25.93,25.84,25.91,359200.0,17.7194,17.7194,17.6579,17.7057,359200.0
2011-12-14 15:25:00,25.91,25.97,25.87,25.96,333500.0,17.7057,17.7467,17.6784,17.7399,333500.0
2011-12-14 15:30:00,25.97,25.99,25.9,25.92,429900.0,17.7467,17.7604,17.6989,17.7125,429900.0
2011-12-14 15:35:00,25.92,25.94,25.88,25.91,373400.0,17.7125,17.7262,17.6852,17.7057,373400.0
2011-12-14 15:40:00,25.91,25.95,25.86,25.9,544700.0,17.7057,17.733,17.6715,17.6989,544700.0
2011-12-14 15:45:00,25.91,25.99,25.85,25.98,598800.0,17.7057,17.7604,17.6647,17.7535,598800.0
2011-12-14 15:50:00,25.97,25.98,25.9,25.94,979000.0,17.7467,17.7535,17.6989,17.7262,979000.0
2011-12-14 15:55:00,25.94,25.96,25.86,25.87,2888100.0,17.7262,17.7399,17.6715,17.6784,2888100.0
2011-12-15 09:30:00,26.15,26.3,26.14,26.23,870800.0,17.8697,17.9722,17.8629,17.9244,870800.0
2011-12-15 09:35:00,26.23,26.31,26.12,26.23,671500.0,17.9244,17.979,17.8492,17.9244,671500.0
2011-12-15 09:40:00,26.23,26.29,26.16,26.22,488800.0,17.9244,17.9654,17.8765,17.9175,488800.0
2011-12-15 09:45:00,26.23,26.24,26.16,26.22,350900.0,17.9244,17.9312,17.8765,17.9175,350900.0
2011-12-15 09:50:00,26.23,26.27,26.22,26.26,300700.0,17.9244,17.9517,17.9175,17.9449,300700.0
2011-12-15 09:55:00,26.25,26.26,26.2,26.23,452700.0,17.938,17.9449,17.9039,17.9244,452700.0
2011-12-15 10:00:00,26.24,26.31,26.19,26.21,537100.0,17.9312,17.979,17.897,17.9107,537100.0
2011-12-15 10:05:00,26.21,26.21,26.14,26.15,626300.0,17.9107,17.9107,17.8629,17.8697,626300.0
2011-12-15 10:10:00,26.16,26.17,26.11,26.13,622700.0,17.8765,17.8834,17.8424,17.856,622700.0
2011-12-15 10:15:00,26.13,26.16,26.09,26.12,313800.0,17.856,17.8765,17.8287,17.8492,313800.0
2011-12-15 10:20:00,26.12,26.18,26.1,26.12,286500.0,17.8492,17.8902,17.8355,17.8492,286500.0
2011-12-15 10:25:00,26.11,26.12,26.04,26.08,259800.0,17.8424,17.8492,17.7945,17.8219,259800.0
2011-12-15 10:30:00,26.09,26.09,26.02,26.04,308600.0,17.8287,17.8287,17.7809,17.7945,308600.0
2011-12-15 10:35:00,26.04,26.07,25.91,25.92,454400.0,17.7945,17.815,17.7057,17.7125,454400.0
2011-12-15 10:40:00,25.93,25.93,25.85,25.87,495800.0,17.7194,17.7194,17.6647,17.6784,495800.0
2011-12-15 10:45:00,25.88,25.92,25.83,25.88,561100.0,17.6852,17.7125,17.651,17.6852,561100.0
2011-12-15 10:50:00,25.88,25.91,25.87,25.9,246800.0,17.6852,17.7057,17.6784,17.6989,246800.0
2011-12-15 10:55:00,25.9,25.92,25.83,25.88,341500.0,17.6989,17.7125,17.651,17.6852,341500.0
2011-12-15 11:00:00,25.88,25.96,25.87,25.96,372300.0,17.6852,17.7399,17.6784,17.7399,372300.0
2011-12-15 11:05:00,25.96,25.98,25.94,25.96,324200.0,17.7399,17.7535,17.7262,17.7399,324200.0
2011-12-15 11:10:00,25.96,26.01,25.95,26.0,269300.0,17.7399,17.774,17.733,17.7672,269300.0
2011-12-15 11:15:00,26.01,26.03,25.99,26.02,311900.0,17.774,17.7877,17.7604,17.7809,311900.0
2011-12-15 11:20:00,26.02,26.05,26.0,26.0,224000.0,17.7809,17.8014,17.7672,17.7672,224000.0
2011-12-15 11:25:00,26.0,26.07,25.99,26.04,317100.0,17.7672,17.815,17.7604,17.7945,317100.0
2011-12-15 11:30:00,26.05,26.09,26.01,26.01,206800.0,17.8014,17.8287,17.774,17.774,206800.0
2011-12-15 11:35:00,26.01,26.03,25.99,26.0,294000.0,17.774,17.7877,17.7604,17.7672,294000.0
2011-12-15 11:40:00,26.01,26.02,26.0,26.02,224500.0,17.774,17.7809,17.7672,17.7809,224500.0
2011-12-15 11:45:00,26.02,26.05,25.99,25.99,264500.0,17.7809,17.8014,17.7604,17.7604,264500.0
2011-12-15 11:50:00,25.99,25.99,25.92,25.95,267400.0,17.7604,17.7604,17.7125,17.733,267400.0
2011-12-15 11:55:00,25.96,25.99,25.95,25.96,228200.0,17.7399,17.7604,17.733,17.7399,228200.0
2011-12-15 12:00:00,25.97,26.01,25.95,25.99,216600.0,17.7467,17.774,17.733,17.7604,216600.0
2011-12-15 12:05:00,25.99,26.03,25.98,26.01,131400.0,17.7604,17.7877,17.7535,17.774,131400.0
2011-12-15 12:10:00,26.01,26.03,25.97,25.99,165100.0,17.774,17.7877,17.7467,17.7604,165100.0
2011-12-15 12:15:00,25.99,26.02,25.98,26.01,328900.0,17.7604,17.7809,17.7535,17.774,328900.0
2011-12-15 12:20:00,26.01,26.1,26.01,26.04,265500.0,17.774,17.8355,17.774,17.7945,265500.0
2011-12-15 12:25:00,26.05,26.07,26.03,26.07,222300.0,17.8014,17.815,17.7877,17.815,222300.0
2011-12-15 12:30:00,26.07,26.07,26.03,26.07,375100.0,17.815,17.815,17.7877,17.815,375100.0
2011-12-15 12:35:00,26.08,26.08,26.04,26.05,130700.0,17.8219,17.8219,17.7945,17.8014,130700.0
2011-12-15 12:40:00,26.06,26.08,25.97,25.97,325900.0,17.8082,17.8219,17.7467,17.7467,325900.0
2011-12-15 12:45:00,25.97,26.02,25.97,26.01,149900.0,17.7467,17.7809,17.7467,17.774,149900.0
2011-12-15 12:50:00,26.01,26.01,25.93,25.93,212300.0,17.774,17.774,17.7194,17.7194,212300.0
2011-12-15 12:55:00,25.94,25.97,25.93,25.97,215100.0,17.7262,17.7467,17.7194,17.7467,215100.0
2011-12-15 13:00:00,25.96,25.97,25.92,25.94,184600.0,17.7399,17.7467,17.7125,17.7262,184600.0
2011-12-15 13:05:00,25.94,25.95,25.9,25.94,188700.0,17.7262,17.733,17.6989,17.7262,188700.0
2011-12-15 13:10:00,25.93,25.95,25.88,25.89,190100.0,17.7194,17.733,17.6852,17.692,190100.0
2011-12-15 13:15:00,25.9,25.94,25.89,25.92,161600.0,17.6989,17.7262,17.692,17.7125,161600.0
2011-12-15 13:20:00,25.92,25.93,25.88,25.89,367500.0,17.7125,17.7194,17.6852,17.692,367500.0
2011-12-15 13:25:00,25.9,25.9,25.86,25.89,186600.0,17.6989,17.6989,17.6715,17.692,186600.0
2011-12-15 13:30:00,25.89,25.89,25.8,25.8,609100.0,17.692,17.692,17.6305,17.6305,609100.0
2011-12-15 13:35:00,25.81,25.83,25.78,25.83,281500.0,17.6374,17.651,17.6169,17.651,281500.0
2011-12-15 13:40:00,25.82,25.97,25.81,25.93,610100.0,17.6442,17.7467,17.6374,17.7194,610100.0
2011-12-15 13:45:00,25.93,25.94,25.88,25.9,312800.0,17.7194,17.7262,17.6852,17.6989,312800.0
2011-12-15 13:50:00,25.9,25.92,25.85,25.86,256800.0,17.6989,17.7125,17.6647,17.6715,256800.0
2011-12-15 13:55:00,25.87,25.88,25.85,25.86,181600.0,17.6784,17.6852,17.6647,17.6715,181600.0
2011-12-15 14:00:00,25.85,25.89,25.85,25.87,156600.0,17.6647,17.692,17.6647,17.6784,156600.0
2011-12-15 14:05:00,25.87,25.88,25.82,25.83,213500.0,17.6784,17.6852,17.6442,17.651,213500.0
2011-12-15 14:10:00,25.83,25.89,25.83,25.85,213500.0,17.651,17.692,17.651,17.6647,213500.0
2011-12-15 14:15:00,25.85,25.88,25.85,25.87,227300.0,17.6647,17.6852,17.6647,17.6784,227300.0
2011-12-15 14:20:00,25.87,25.89,25.85,25.87,208900.0,17.6784,17.692,17.6647,17.6784,208900.0
2011-12-15 14:25:00,25.86,25.87,25.81,25.81,216500.0,17.6715,17.6784,17.6374,17.6374,216500.0
2011-12-15 14:30:00,25.81,25.82,25.78,25.79,244500.0,17.6374,17.6442,17.6169,17.6237,244500.0
2011-12-15 14:35:00,25.79,25.82,25.77,25.81,216200.0,17.6237,17.6442,17.61,17.6374,216200.0
2011-12-15 14:40:00,25.81,25.81,25.76,25.78,133200.0,17.6374,17.6374,17.6032,17.6169,133200.0
2011-12-15 14:45:00,25.78,25.8,25.75,25.77,359900.0,17.6169,17.6305,17.5964,17.61,359900.0
2011-12-15 14:50:00,25.77,25.8,25.77,25.79,123400.0,17.61,17.6305,17.61,17.6237,123400.0
2011-12-15 14:55:00,25.8,25.83,25.75,25.77,385500.0,17.6305,17.651,17.5964,17.61,385500.0
2011-12-15 15:00:00,25.77,25.8,25.74,25.79,346100.0,17.61,17.6305,17.5895,17.6237,346100.0
2011-12-15 15:05:00,25.8,25.81,25.76,25.79,248900.0,17.6305,17.6374,17.6032,17.6237,248900.0
2011-12-15 15:10:00,25.8,25.83,25.79,25.79,225800.0,17.6305,17.651,17.6237,17.6237,225800.0
2011-12-15 15:15:00,25.79,25.87,25.79,25.85,338200.0,17.6237,17.6784,17.6237,17.6647,338200.0
2011-12-15 15:20:00,25.86,25.87,25.78,25.78,711600.0,17.6715,17.6784,17.6169,17.6169,711600.0
2011-12-15 15:25:00,25.78,25.79,25.7,25.73,1073600.0,17.6169,17.6237,17.5622,17.5827,1073600.0
2011-12-15 15:30:00,25.72,25.79,25.72,25.77,583800.0,17.5759,17.6237,17.5759,17.61,583800.0
2011-12-15 15:35:00,25.78,25.79,25.7,25.76,544500.0,17.6169,17.6237,17.5622,17.6032,544500.0
2011-12-15 15:40:00,25.75,25.77,25.65,25.65,737100.0,17.5964,17.61,17.528,17.528,737100.0
2011-12-15 15:45:00,25.66,25.67,25.6,25.66,1752200.0,17.5349,17.5417,17.4939,17.5349,1752200.0
2011-12-15 15:50:00,25.67,25.67,25.56,25.6,744100.0,17.5417,17.5417,17.4665,17.4939,744100.0
2011-12-15 15:55:00,25.6,25.64,25.58,25.61,1896000.0,17.4939,17.5212,17.4802,17.5007,1896000.0
2011-12-16 09:30:00,25.81,25.89,25.76,25.83,5402700.0,17.6374,17.692,17.6032,17.651,5402700.0
2011-12-16 09:35:00,25.83,25.92,25.75,25.83,326600.0,17.651,17.7125,17.5964,17.651,326600.0
2011-12-16 09:40:00,25.83,25.9,25.81,25.83,287300.0,17.651,17.6989,17.6374,17.651,287300.0
2011-12-16 09:45:00,25.83,25.87,25.81,25.82,368300.0,17.651,17.6784,17.6374,17.6442,368300.0
2011-12-16 09:50:00,25.82,25.87,25.81,25.85,575200.0,17.6442,17.6784,17.6374,17.6647,575200.0
2011-12-16 09:55:00,25.86,25.94,25.86,25.91,491100.0,17.6715,17.7262,17.6715,17.7057,491100.0
2011-12-16 10:00:00,25.91,25.99,25.88,25.96,683900.0,17.7057,17.7604,17.6852,17.7399,683900.0
2011-12-16 10:05:00,25.97,26.03,25.95,25.97,533400.0,17.7467,17.7877,17.733,17.7467,533400.0
2011-12-16 10:10:00,25.98,25.99,25.94,25.96,388400.0,17.7535,17.7604,17.7262,17.7399,388400.0
2011-12-16 10:15:00,25.96,25.97,25.92,25.96,380600.0,17.7399,17.7467,17.7125,17.7399,380600.0
2011-12-16 10:20:00,25.97,26.0,25.93,26.0,416000.0,17.7467,17.7672,17.7194,17.7672,416000.0
2011-12-16 10:25:00,26.0,26.03,25.97,26.01,307000.0,17.7672,17.7877,17.7467,17.774,307000.0
2011-12-16 10:30:00,26.01,26.02,25.93,25.94,269700.0,17.774,17.7809,17.7194,17.7262,269700.0
2011-12-16 10:35:00,25.94,26.0,25.93,25.98,224200.0,17.7262,17.7672,17.7194,17.7535,224200.0
2011-12-16 10:40:00,25.98,25.99,25.94,25.97,335400.0,17.7535,17.7604,17.7262,17.7467,335400.0
2011-12-16 10:45:00,25.96,25.99,25.95,25.99,321900.0,17.7399,17.7604,17.733,17.7604,321900.0
2011-12-16 10:50:00,25.99,26.0,25.96,25.97,471000.0,17.7604,17.7672,17.7399,17.7467,471000.0
2011-12-16 10:55:00,25.97,26.01,25.96,26.0,439000.0,17.7467,17.774,17.7399,17.7672,439000.0
2011-12-16 11:00:00,26.01,26.06,26.01,26.06,326500.0,17.774,17.8082,17.774,17.8082,326500.0
2011-12-16 11:05:00,26.06,26.06,26.01,26.04,167300.0,17.8082,17.8082,17.774,17.7945,167300.0
2011-12-16 11:10:00,26.04,26.08,26.02,26.03,216100.0,17.7945,17.8219,17.7809,17.7877,216100.0
2011-12-16 11:15:00,26.02,26.04,26.01,26.01,203300.0,17.7809,17.7945,17.774,17.774,203300.0
2011-12-16 11:20:00,26.01,26.04,26.0,26.03,173500.0,17.774,17.7945,17.7672,17.7877,173500.0
2011-12-16 11:25:00,26.03,26.05,26.01,26.04,136100.0,17.7877,17.8014,17.774,17.7945,136100.0
2011-12-16 11:30:00,26.04,26.05,26.0,26.01,192000.0,17.7945,17.8014,17.7672,17.774,192000.0
2011-12-16 11:35:00,26.01,26.03,26.0,26.03,183300.0,17.774,17.7877,17.7672,17.7877,183300.0
2011-12-16 11:40:00,26.02,26.03,26.0,26.01,105200.0,17.7809,17.7877,17.7672,17.774,105200.0
2011-12-16 11:45:00,26.01,26.04,26.0,26.0,196600.0,17.774,17.7945,17.7672,17.7672,196600.0
2011-12-16 11:50:00,26.0,26.01,25.96,25.97,375200.0,17.7672,17.774,17.7399,17.7467,375200.0
2011-12-16 11:55:00,25.96,25.97,25.91,25.91,269500.0,17.7399,17.7467,17.7057,17.7057,269500.0
2011-12-16 12:00:00,25.91,25.96,25.87,25.94,481000.0,17.7057,17.7399,17.6784,17.7262,481000.0
2011-12-16 12:05:00,25.95,25.99,25.91,25.99,325600.0,17.733,17.7604,17.7057,17.7604,325600.0
2011-12-16 12:10:00,25.99,26.01,25.98,26.0,376500.0,17.7604,17.774,17.7535,17.7672,376500.0
2011-12-16 12:15:00,26.0,26.03,26.0,26.03,239600.0,17.7672,17.7877,17.7672,17.7877,239600.0
2011-12-16 12:20:00,26.02,26.03,26.0,26.02,227300.0,17.7809,17.7877,17.7672,17.7809,227300.0
2011-12-16 12:25:00,26.02,26.05,26.0,26.05,488900.0,17.7809,17.8014,17.7672,17.8014,488900.0
2011-12-16 12:30:00,26.04,26.05,26.0,26.01,954800.0,17.7945,17.8014,17.7672,17.774,954800.0
2011-12-16 12:35:00,26.01,26.04,25.98,26.02,593300.0,17.774,17.7945,17.7535,17.7809,593300.0
2011-12-16 12:40:00,26.03,26.03,25.98,25.99,349700.0,17.7877,17.7877,17.7535,17.7604,349700.0
2011-12-16 12:45:00,25.99,26.02,25.94,26.0,368800.0,17.7604,17.7809,17.7262,17.7672,368800.0
2011-12-16 12:50:00,26.0,26.0,25.93,25.99,198300.0,17.7672,17.7672,17.7194,17.7604,198300.0
2011-12-16 12:55:00,25.98,26.02,25.95,26.0,572700.0,17.7535,17.7809,17.733,17.7672,572700.0
2011-12-16 13:00:00,26.0,26.06,26.0,26.0,405100.0,17.7672,17.8082,17.7672,17.7672,405100.0
2011-12-16 13:05:00,26.0,26.02,25.99,26.0,207800.0,17.7672,17.7809,17.7604,17.7672,207800.0
2011-12-16 13:10:00,26.0,26.07,26.0,26.07,403300.0,17.7672,17.815,17.7672,17.815,403300.0
2011-12-16 13:15:00,26.07,26.09,26.05,26.09,335200.0,17.815,17.8287,17.8014,17.8287,335200.0
2011-12-16 13:20:00,26.09,26.11,26.08,26.09,415500.0,17.8287,17.8424,17.8219,17.8287,415500.0
2011-12-16 13:25:00,26.09,26.09,26.05,26.06,202000.0,17.8287,17.8287,17.8014,17.8082,202000.0
2011-12-16 13:30:00,26.06,26.1,26.05,26.09,265900.0,17.8082,17.8355,17.8014,17.8287,265900.0
2011-12-16 13:35:00,26.1,26.1,26.01,26.02,258500.0,17.8355,17.8355,17.774,17.7809,258500.0
2011-12-16 13:40:00,26.02,26.05,25.98,26.02,248300.0,17.7809,17.8014,17.7535,17.7809,248300.0
2011-12-16 13:45:00,26.02,26.04,26.0,26.04,181700.0,17.7809,17.7945,17.7672,17.7945,181700.0
2011-12-16 13:50:00,26.03,26.1,26.02,26.08,297600.0,17.7877,17.8355,17.7809,17.8219,297600.0
2011-12-16 13:55:00,26.07,26.08,25.94,25.98,454200.0,17.815,17.8219,17.7262,17.7535,454200.0
2011-12-16 14:00:00,25.98,26.02,25.95,25.96,299400.0,17.7535,17.7809,17.733,17.7399,299400.0
2011-12-16 14:05:00,25.95,25.98,25.94,25.94,211800.0,17.733,17.7535,17.7262,17.7262,211800.0
2011-12-16 14:10:00,25.95,25.98,25.93,25.98,310100.0,17.733,17.7535,17.7194,17.7535,310100.0
2011-12-16 14:15:00,25.98,25.98,25.94,25.96,149500.0,17.7535,17.7535,17.7262,17.7399,149500.0
2011-12-16 14:20:00,25.95,25.96,25.9,25.9,243100.0,17.733,17.7399,17.6989,17.6989,243100.0
2011-12-16 14:25:00,25.9,25.96,25.9,25.92,411200.0,17.6989,17.7399,17.6989,17.7125,411200.0
2011-12-16 14:30:00,25.92,25.98,25.88,25.96,326100.0,17.7125,17.7535,17.6852,17.7399,326100.0
2011-12-16 14:35:00,25.95,25.97,25.92,25.95,237300.0,17.733,17.7467,17.7125,17.733,237300.0
2011-12-16 14:40:00,25.95,25.96,25.93,25.94,284200.0,17.733,17.7399,17.7194,17.7262,284200.0
2011-12-16 14:45:00,25.93,25.98,25.93,25.98,668400.0,17.7194,17.7535,17.7194,17.7535,668400.0
2011-12-16 14:50:00,25.98,25.98,25.94,25.94,187000.0,17.7535,17.7535,17.7262,17.7262,187000.0
2011-12-16 14:55:00,25.94,25.96,25.94,25.95,190100.0,17.7262,17.7399,17.7262,17.733,190100.0
2011-12-16 15:00:00,25.95,25.96,25.91,25.92,262700.0,17.733,17.7399,17.7057,17.7125,262700.0
2011-12-16 15:05:00,25.92,25.93,25.89,25.91,178400.0,17.7125,17.7194,17.692,17.7057,178400.0
2011-12-16 15:10:00,25.9,25.96,25.9,25.93,329400.0,17.6989,17.7399,17.6989,17.7194,329400.0
2011-12-16 15:15:00,25.94,25.96,25.92,25.94,248300.0,17.7262,17.7399,17.7125,17.7262,248300.0
2011-12-16 15:20:00,25.94,25.96,25.86,25.9,524300.0,17.7262,17.7399,17.6715,17.6989,524300.0
2011-12-16 15:25:00,25.89,25.92,25.87,25.89,398100.0,17.692,17.7125,17.6784,17.692,398100.0
2011-12-16 15:30:00,25.88,25.94,25.88,25.89,395100.0,17.6852,17.7262,17.6852,17.692,395100.0
2011-12-16 15:35:00,25.89,25.93,25.87,25.88,377800.0,17.692,17.7194,17.6784,17.6852,377800.0
2011-12-16 15:40:00,25.88,25.91,25.85,25.87,391400.0,17.6852,17.7057,17.6647,17.6784,391400.0
2011-12-16 15:45:00,25.87,25.92,25.84,25.91,672700.0,17.6784,17.7125,17.6579,17.7057,672700.0
2011-12-16 15:50:00,25.9,25.92,25.87,25.91,574600.0,17.6989,17.7125,17.6784,17.7057,574600.0
2011-12-16 15:55:00,25.92,25.98,25.91,25.96,1910000.0,17.7125,17.7535,17.7057,17.7399,1910000.0
2011-12-19 09:30:00,26.14,26.2,26.04,26.14,452700.0,17.8629,17.9039,17.7945,17.8629,452700.0
2011-12-19 09:35:00,26.14,26.14,25.96,25.97,512900.0,17.8629,17.8629,17.7399,17.7467,512900.0
2011-12-19 09:40:00,25.98,25.99,25.9,25.93,301300.0,17.7535,17.7604,17.6989,17.7194,301300.0
2011-12-19 09:45:00,25.93,25.94,25.85,25.87,309800.0,17.7194,17.7262,17.6647,17.6784,309800.0
2011-12-19 09:50:00,25.87,25.87,25.75,25.84,346800.0,17.6784,17.6784,17.5964,17.6579,346800.0
2011-12-19 09:55:00,25.84,25.84,25.75,25.8,338900.0,17.6579,17.6579,17.5964,17.6305,338900.0
2011-12-19 10:00:00,25.8,25.86,25.76,25.77,291700.0,17.6305,17.6715,17.6032,17.61,291700.0
2011-12-19 10:05:00,25.77,25.82,25.75,25.78,339700.0,17.61,17.6442,17.5964,17.6169,339700.0
2011-12-19 10:10:00,25.77,25.81,25.73,25.81,362500.0,17.61,17.6374,17.5827,17.6374,362500.0
2011-12-19 10:15:00,25.8,25.84,25.79,25.81,224300.0,17.6305,17.6579,17.6237,17.6374,224300.0
2011-12-19 10:20:00,25.81,25.84,25.75,25.76,186400.0,17.6374,17.6579,17.5964,17.6032,186400.0
2011-12-19 10:25:00,25.77,25.79,25.76,25.79,207600.0,17.61,17.6237,17.6032,17.6237,207600.0
2011-12-19 10:30:00,25.79,25.84,25.77,25.82,401300.0,17.6237,17.6579,17.61,17.6442,401300.0
2011-12-19 10:35:00,25.81,25.81,25.7,25.7,286200.0,17.6374,17.6374,17.5622,17.5622,286200.0
2011-12-19 10:40:00,25.69,25.71,25.66,25.66,260800.0,17.5554,17.569,17.5349,17.5349,260800.0
2011-12-19 10:45:00,25.66,25.67,25.57,25.61,450100.0,17.5349,17.5417,17.4734,17.5007,450100.0
2011-12-19 10:50:00,25.6,25.61,25.58,25.58,265000.0,17.4939,17.5007,17.4802,17.4802,265000.0
2011-12-19 10:55:00,25.59,25.59,25.48,25.5,553400.0,17.487,17.487,17.4119,17.4255,553400.0
2011-12-19 11:00:00,25.51,25.53,25.4,25.42,316400.0,17.4324,17.446,17.3572,17.3709,316400.0
2011-12-19 11:05:00,25.43,25.44,25.35,25.38,464000.0,17.3777,17.3845,17.323,17.3435,464000.0
2011-12-19 11:10:00,25.38,25.43,25.38,25.41,260600.0,17.3435,17.3777,17.3435,17.364,260600.0
2011-12-19 11:15:00,25.41,25.47,25.38,25.47,371500.0,17.364,17.405,17.3435,17.405,371500.0
2011-12-19 11:20:00,25.47,25.48,25.42,25.48,213900.0,17.405,17.4119,17.3709,17.4119,213900.0
2011-12-19 11:25:00,25.48,25.55,25.47,25.53,304600.0,17.4119,17.4597,17.405,17.446,304600.0
2011-12-19 11:30:00,25.54,25.6,25.51,25.6,445400.0,17.4529,17.4939,17.4324,17.4939,445400.0
2011-12-19 11:35:00,25.6,25.6,25.46,25.46,241300.0,17.4939,17.4939,17.3982,17.3982,241300.0
2011-12-19 11:40:00,25.46,25.48,25.42,25.46,236700.0,17.3982,17.4119,17.3709,17.3982,236700.0
2011-12-19 11:45:00,25.46,25.48,25.43,25.46,264600.0,17.3982,17.4119,17.3777,17.3982,264600.0
2011-12-19 11:50:00,25.44,25.48,25.43,25.48,140500.0,17.3845,17.4119,17.3777,17.4119,140500.0
2011-12-19 11:55:00,25.48,25.48,25.4,25.41,245400.0,17.4119,17.4119,17.3572,17.364,245400.0
2011-12-19 12:00:00,25.41,25.48,25.4,25.44,244900.0,17.364,17.4119,17.3572,17.3845,244900.0
2011-12-19 12:05:00,25.43,25.5,25.43,25.5,221900.0,17.3777,17.4255,17.3777,17.4255,221900.0
2011-12-19 12:10:00,25.5,25.5,25.45,25.45,197200.0,17.4255,17.4255,17.3914,17.3914,197200.0
2011-12-19 12:15:00,25.45,25.46,25.42,25.43,118800.0,17.3914,17.3982,17.3709,17.3777,118800.0
2011-12-19 12:20:00,25.42,25.46,25.42,25.45,90600.0,17.3709,17.3982,17.3709,17.3914,90600.0
2011-12-19 12:25:00,25.45,25.46,25.43,25.44,174800.0,17.3914,17.3982,17.3777,17.3845,174800.0
2011-12-19 12:30:00,25.44,25.44,25.4,25.4,109000.0,17.3845,17.3845,17.3572,17.3572,109000.0
2011-12-19 12:35:00,25.4,25.41,25.37,25.39,155800.0,17.3572,17.364,17.3367,17.3504,155800.0
2011-12-19 12:40:00,25.38,25.41,25.38,25.4,133900.0,17.3435,17.364,17.3435,17.3572,133900.0
2011-12-19 12:45:00,25.41,25.45,25.41,25.43,96000.0,17.364,17.3914,17.364,17.3777,96000.0
2011-12-19 12:50:00,25.44,25.46,25.43,25.46,126500.0,17.3845,17.3982,17.3777,17.3982,126500.0
2011-12-19 12:55:00,25.46,25.54,25.46,25.54,250800.0,17.3982,17.4529,17.3982,17.4529,250800.0
2011-12-19 13:00:00,25.54,25.55,25.53,25.53,90900.0,17.4529,17.4597,17.446,17.446,90900.0
2011-12-19 13:05:00,25.54,25.54,25.51,25.52,85800.0,17.4529,17.4529,17.4324,17.4392,85800.0
2011-12-19 13:10:00,25.52,25.53,25.49,25.49,96000.0,17.4392,17.446,17.4187,17.4187,96000.0
2011-12-19 13:15:00,25.49,25.5,25.44,25.44,180500.0,17.4187,17.4255,17.3845,17.3845,180500.0
2011-12-19 13:20:00,25.44,25.48,25.43,25.48,110500.0,17.3845,17.4119,17.3777,17.4119,110500.0
2011-12-19 13:25:00,25.48,25.49,25.44,25.46,98700.0,17.4119,17.4187,17.3845,17.3982,98700.0
2011-12-19 13:30:00,25.47,25.5,25.46,25.47,113800.0,17.405,17.4255,17.3982,17.405,113800.0
2011-12-19 13:35:00,25.46,25.46,25.42,25.44,141300.0,17.3982,17.3982,17.3709,17.3845,141300.0
2011-12-19 13:40:00,25.44,25.46,25.43,25.45,162400.0,17.3845,17.3982,17.3777,17.3914,162400.0
2011-12-19 13:45:00,25.45,25.53,25.45,25.52,192800.0,17.3914,17.446,17.3914,17.4392,192800.0
2011-12-19 13:50:00,25.52,25.61,25.52,25.58,289000.0,17.4392,17.5007,17.4392,17.4802,289000.0
2011-12-19 13:55:00,25.58,25.59,25.55,25.56,112400.0,17.4802,17.487,17.4597,17.4665,112400.0
2011-12-19 14:00:00,25.56,25.58,25.54,25.54,195700.0,17.4665,17.4802,17.4529,17.4529,195700.0
2011-12-19 14:05:00,25.54,25.55,25.51,25.53,145100.0,17.4529,17.4597,17.4324,17.446,145100.0
2011-12-19 14:10:00,25.52,25.52,25.49,25.51,106000.0,17.4392,17.4392,17.4187,17.4324,106000.0
2011-12-19 14:15:00,25.51,25.54,25.46,25.47,199500.0,17.4324,17.4529,17.3982,17.405,199500.0
2011-12-19 14:20:00,25.46,25.52,25.46,25.47,143900.0,17.3982,17.4392,17.3982,17.405,143900.0
2011-12-19 14:25:00,25.48,25.5,25.46,25.47,105000.0,17.4119,17.4255,17.3982,17.405,105000.0
2011-12-19 14:30:00,25.46,25.48,25.45,25.45,145800.0,17.3982,17.4119,17.3914,17.3914,145800.0
2011-12-19 14:35:00,25.45,25.47,25.43,25.47,160500.0,17.3914,17.405,17.3777,17.405,160500.0
2011-12-19 14:40:00,25.47,25.49,25.46,25.48,115100.0,17.405,17.4187,17.3982,17.4119,115100.0
2011-12-19 14:45:00,25.48,25.49,25.44,25.44,160300.0,17.4119,17.4187,17.3845,17.3845,160300.0
2011-12-19 14:50:00,25.44,25.47,25.43,25.46,394300.0,17.3845,17.405,17.3777,17.3982,394300.0
2011-12-19 14:55:00,25.46,25.52,25.45,25.5,150700.0,17.3982,17.4392,17.3914,17.4255,150700.0
2011-12-19 15:00:00,25.5,25.51,25.35,25.36,434300.0,17.4255,17.4324,17.323,17.3299,434300.0
2011-12-19 15:05:00,25.36,25.4,25.25,25.27,537100.0,17.3299,17.3572,17.2547,17.2684,537100.0
2011-12-19 15:10:00,25.27,25.29,25.22,25.23,388500.0,17.2684,17.282,17.2342,17.241,388500.0
2011-12-19 15:15:00,25.23,25.31,25.22,25.31,296300.0,17.241,17.2957,17.2342,17.2957,296300.0
2011-12-19 15:20:00,25.31,25.32,25.25,25.25,281900.0,17.2957,17.3025,17.2547,17.2547,281900.0
2011-12-19 15:25:00,25.25,25.28,25.19,25.2,473600.0,17.2547,17.2752,17.2137,17.2205,473600.0
2011-12-19 15:30:00,25.2,25.25,25.19,25.22,388900.0,17.2205,17.2547,17.2137,17.2342,388900.0
2011-12-19 15:35:00,25.23,25.27,25.18,25.27,409700.0,17.241,17.2684,17.2068,17.2684,409700.0
2011-12-19 15:40:00,25.27,25.27,25.18,25.24,513300.0,17.2684,17.2684,17.2068,17.2478,513300.0
2011-12-19 15:45:00,25.24,25.29,25.21,25.23,599900.0,17.2478,17.282,17.2273,17.241,599900.0
2011-12-19 15:50:00,25.23,25.26,25.21,25.22,894500.0,17.241,17.2615,17.2273,17.2342,894500.0
2011-12-19 15:55:00,25.22,25.32,25.22,25.29,1751600.0,17.2342,17.3025,17.2342,17.282,1751600.0
2011-12-20 09:30:00,25.85,25.88,25.78,25.78,565100.0,17.6647,17.6852,17.6169,17.6169,565100.0
2011-12-20 09:35:00,25.78,25.99,25.76,25.87,869600.0,17.6169,17.7604,17.6032,17.6784,869600.0
2011-12-20 09:40:00,25.87,25.99,25.86,25.93,392200.0,17.6784,17.7604,17.6715,17.7194,392200.0
2011-12-20 09:45:00,25.92,25.98,25.84,25.87,720300.0,17.7125,17.7535,17.6579,17.6784,720300.0
2011-12-20 09:50:00,25.86,25.88,25.78,25.78,364200.0,17.6715,17.6852,17.6169,17.6169,364200.0
2011-12-20 09:55:00,25.78,25.86,25.72,25.86,522800.0,17.6169,17.6715,17.5759,17.6715,522800.0
2011-12-20 10:00:00,25.86,25.88,25.82,25.82,171700.0,17.6715,17.6852,17.6442,17.6442,171700.0
2011-12-20 10:05:00,25.83,25.91,25.83,25.84,690400.0,17.651,17.7057,17.651,17.6579,690400.0
2011-12-20 10:10:00,25.85,25.86,25.8,25.85,394400.0,17.6647,17.6715,17.6305,17.6647,394400.0
2011-12-20 10:15:00,25.85,25.9,25.84,25.9,230400.0,17.6647,17.6989,17.6579,17.6989,230400.0
2011-12-20 10:20:00,25.9,25.98,25.88,25.96,459900.0,17.6989,17.7535,17.6852,17.7399,459900.0
2011-12-20 10:25:00,25.96,26.09,25.95,26.04,596200.0,17.7399,17.8287,17.733,17.7945,596200.0
2011-12-20 10:30:00,26.04,26.14,26.04,26.12,631700.0,17.7945,17.8629,17.7945,17.8492,631700.0
2011-12-20 10:35:00,26.12,26.13,26.07,26.07,345000.0,17.8492,17.856,17.815,17.815,345000.0
2011-12-20 10:40:00,26.07,26.1,26.02,26.04,206500.0,17.815,17.8355,17.7809,17.7945,206500.0
2011-12-20 10:45:00,26.04,26.08,26.02,26.02,210700.0,17.7945,17.8219,17.7809,17.7809,210700.0
2011-12-20 10:50:00,26.02,26.1,26.02,26.07,301600.0,17.7809,17.8355,17.7809,17.815,301600.0
2011-12-20 10:55:00,26.07,26.13,26.05,26.08,408000.0,17.815,17.856,17.8014,17.8219,408000.0
2011-12-20 11:00:00,26.09,26.16,26.09,26.15,306200.0,17.8287,17.8765,17.8287,17.8697,306200.0
2011-12-20 11:05:00,26.15,26.2,26.11,26.13,358400.0,17.8697,17.9039,17.8424,17.856,358400.0
2011-12-20 11:10:00,26.12,26.18,26.12,26.16,210100.0,17.8492,17.8902,17.8492,17.8765,210100.0
2011-12-20 11:15:00,26.15,26.2,26.15,26.19,283500.0,17.8697,17.9039,17.8697,17.897,283500.0
2011-12-20 11:20:00,26.19,26.2,26.12,26.12,308100.0,17.897,17.9039,17.8492,17.8492,308100.0
2011-12-20 11:25:00,26.13,26.15,26.06,26.09,267900.0,17.856,17.8697,17.8082,17.8287,267900.0
2011-12-20 11:30:00,26.09,26.14,26.08,26.13,278200.0,17.8287,17.8629,17.8219,17.856,278200.0
2011-12-20 11:35:00,26.13,26.14,26.08,26.12,203600.0,17.856,17.8629,17.8219,17.8492,203600.0
2011-12-20 11:40:00,26.12,26.12,26.09,26.11,150200.0,17.8492,17.8492,17.8287,17.8424,150200.0
2011-12-20 11:45:00,26.11,26.11,26.07,26.11,232500.0,17.8424,17.8424,17.815,17.8424,232500.0
2011-12-20 11:50:00,26.11,26.14,26.05,26.06,256500.0,17.8424,17.8629,17.8014,17.8082,256500.0
2011-12-20 11:55:00,26.06,26.07,26.04,26.07,93700.0,17.8082,17.815,17.7945,17.815,93700.0
2011-12-20 12:00:00,26.07,26.07,26.03,26.07,209600.0,17.815,17.815,17.7877,17.815,209600.0
2011-12-20 12:05:00,26.07,26.09,26.06,26.09,130200.0,17.815,17.8287,17.8082,17.8287,130200.0
2011-12-20 12:10:00,26.09,26.13,26.09,26.1,122000.0,17.8287,17.856,17.8287,17.8355,122000.0
2011-12-20 12:15:00,26.11,26.15,26.1,26.1,168500.0,17.8424,17.8697,17.8355,17.8355,168500.0
2011-12-20 12:20:00,26.11,26.16,26.1,26.15,207600.0,17.8424,17.8765,17.8355,17.8697,207600.0
2011-12-20 12:25:00,26.15,26.18,26.15,26.18,150800.0,17.8697,17.8902,17.8697,17.8902,150800.0
2011-12-20 12:30:00,26.17,26.18,26.14,26.16,139700.0,17.8834,17.8902,17.8629,17.8765,139700.0
2011-12-20 12:35:00,26.16,26.17,26.15,26.16,156500.0,17.8765,17.8834,17.8697,17.8765,156500.0
2011-12-20 12:40:00,26.17,26.2,26.16,26.18,182100.0,17.8834,17.9039,17.8765,17.8902,182100.0
2011-12-20 12:45:00,26.19,26.2,26.16,26.2,261300.0,17.897,17.9039,17.8765,17.9039,261300.0
2011-12-20 12:50:00,26.2,26.24,26.19,26.21,349800.0,17.9039,17.9312,17.897,17.9107,349800.0
2011-12-20 12:55:00,26.21,26.24,26.2,26.23,546800.0,17.9107,17.9312,17.9039,17.9244,546800.0
2011-12-20 13:00:00,26.23,26.28,26.22,26.24,458100.0,17.9244,17.9585,17.9175,17.9312,458100.0
2011-12-20 13:05:00,26.23,26.34,26.21,26.34,468800.0,17.9244,17.9995,17.9107,17.9995,468800.0
2011-12-20 13:10:00,26.32,26.35,26.29,26.29,496000.0,17.9859,18.0064,17.9654,17.9654,496000.0
2011-12-20 13:15:00,26.3,26.3,26.25,26.26,142600.0,17.9722,17.9722,17.938,17.9449,142600.0
2011-12-20 13:20:00,26.25,26.31,26.25,26.3,286300.0,17.938,17.979,17.938,17.9722,286300.0
2011-12-20 13:25:00,26.3,26.32,26.29,26.29,222700.0,17.9722,17.9859,17.9654,17.9654,222700.0
2011-12-20 13:30:00,26.3,26.32,26.29,26.32,208300.0,17.9722,17.9859,17.9654,17.9859,208300.0
2011-12-20 13:35:00,26.31,26.33,26.3,26.31,250900.0,17.979,17.9927,17.9722,17.979,250900.0
2011-12-20 13:40:00,26.31,26.32,26.29,26.32,269400.0,17.979,17.9859,17.9654,17.9859,269400.0
2011-12-20 13:45:00,26.31,26.36,26.31,26.35,183100.0,17.979,18.0132,17.979,18.0064,183100.0
2011-12-20 13:50:00,26.35,26.36,26.31,26.33,255700.0,18.0064,18.0132,17.979,17.9927,255700.0
2011-12-20 13:55:00,26.33,26.35,26.32,26.34,170200.0,17.9927,18.0064,17.9859,17.9995,170200.0
2011-12-20 14:00:00,26.34,26.38,26.28,26.29,630500.0,17.9995,18.0269,17.9585,17.9654,630500.0
2011-12-20 14:05:00,26.28,26.34,26.27,26.34,360500.0,17.9585,17.9995,17.9517,17.9995,360500.0
2011-12-20 14:10:00,26.34,26.34,26.32,26.34,265900.0,17.9995,17.9995,17.9859,17.9995,265900.0
2011-12-20 14:15:00,26.33,26.4,26.33,26.39,382200.0,17.9927,18.0405,17.9927,18.0337,382200.0
2011-12-20 14:20:00,26.38,26.42,26.36,26.4,394500.0,18.0269,18.0542,18.0132,18.0405,394500.0
2011-12-20 14:25:00,26.4,26.44,26.4,26.44,390800.0,18.0405,18.0679,18.0405,18.0679,390800.0
2011-12-20 14:30:00,26.43,26.55,26.43,26.55,839000.0,18.061,18.143,18.061,18.143,839000.0
2011-12-20 14:35:00,26.54,26.58,26.54,26.55,388200.0,18.1362,18.1635,18.1362,18.143,388200.0
2011-12-20 14:40:00,26.56,26.69,26.55,26.69,667300.0,18.1499,18.2387,18.143,18.2387,667300.0
2011-12-20 14:45:00,26.69,26.69,26.55,26.56,625200.0,18.2387,18.2387,18.143,18.1499,625200.0
2011-12-20 14:50:00,26.56,26.6,26.54,26.55,396900.0,18.1499,18.1772,18.1362,18.143,396900.0
2011-12-20 14:55:00,26.55,26.56,26.49,26.5,359100.0,18.143,18.1499,18.102,18.1089,359100.0
2011-12-20 15:00:00,26.49,26.51,26.48,26.5,617800.0,18.102,18.1157,18.0952,18.1089,617800.0
2011-12-20 15:05:00,26.5,26.56,26.46,26.55,540500.0,18.1089,18.1499,18.0815,18.143,540500.0
2011-12-20 15:10:00,26.54,26.58,26.52,26.57,400200.0,18.1362,18.1635,18.1225,18.1567,400200.0
2011-12-20 15:15:00,26.57,26.58,26.51,26.52,388200.0,18.1567,18.1635,18.1157,18.1225,388200.0
2011-12-20 15:20:00,26.51,26.52,26.48,26.49,283600.0,18.1157,18.1225,18.0952,18.102,283600.0
2011-12-20 15:25:00,26.5,26.51,26.45,26.49,709700.0,18.1089,18.1157,18.0747,18.102,709700.0
2011-12-20 15:30:00,26.49,26.5,26.41,26.43,699800.0,18.102,18.1089,18.0474,18.061,699800.0
2011-12-20 15:35:00,26.44,26.5,26.38,26.45,735000.0,18.0679,18.1089,18.0269,18.0747,735000.0
2011-12-20 15:40:00,26.46,26.53,26.44,26.49,831700.0,18.0815,18.1294,18.0679,18.102,831700.0
2011-12-20 15:45:00,26.49,26.54,26.48,26.5,974500.0,18.102,18.1362,18.0952,18.1089,974500.0
2011-12-20 15:50:00,26.5,26.54,26.49,26.53,1021100.0,18.1089,18.1362,18.102,18.1294,1021100.0
2011-12-20 15:55:00,26.53,26.54,26.45,26.48,2979700.0,18.1294,18.1362,18.0747,18.0952,2979700.0
2011-12-21 09:30:00,26.56,26.78,26.5,26.7,834700.0,18.1499,18.3002,18.1089,18.2455,834700.0
2011-12-21 09:35:00,26.7,26.71,26.41,26.42,911800.0,18.2455,18.2524,18.0474,18.0542,911800.0
2011-12-21 09:40:00,26.41,26.41,26.36,26.4,564800.0,18.0474,18.0474,18.0132,18.0405,564800.0
2011-12-21 09:45:00,26.4,26.41,26.34,26.34,376100.0,18.0405,18.0474,17.9995,17.9995,376100.0
2011-12-21 09:50:00,26.34,26.41,26.34,26.35,258700.0,17.9995,18.0474,17.9995,18.0064,258700.0
2011-12-21 09:55:00,26.35,26.37,26.3,26.36,349400.0,18.0064,18.02,17.9722,18.0132,349400.0
2011-12-21 10:00:00,26.36,26.43,26.26,26.4,474500.0,18.0132,18.061,17.9449,18.0405,474500.0
2011-12-21 10:05:00,26.4,26.43,26.35,26.36,163900.0,18.0405,18.061,18.0064,18.0132,163900.0
2011-12-21 10:10:00,26.36,26.41,26.33,26.39,320000.0,18.0132,18.0474,17.9927,18.0337,320000.0
2011-12-21 10:15:00,26.38,26.39,26.34,26.36,196400.0,18.0269,18.0337,17.9995,18.0132,196400.0
2011-12-21 10:20:00,26.36,26.44,26.33,26.33,258800.0,18.0132,18.0679,17.9927,17.9927,258800.0
2011-12-21 10:25:00,26.34,26.34,26.28,26.28,150700.0,17.9995,17.9995,17.9585,17.9585,150700.0
2011-12-21 10:30:00,26.29,26.33,26.27,26.31,270500.0,17.9654,17.9927,17.9517,17.979,270500.0
2011-12-21 10:35:00,26.32,26.33,26.26,26.31,152200.0,17.9859,17.9927,17.9449,17.979,152200.0
2011-12-21 10:40:00,26.32,26.35,26.23,26.25,313600.0,17.9859,18.0064,17.9244,17.938,313600.0
2011-12-21 10:45:00,26.25,26.31,26.24,26.28,193700.0,17.938,17.979,17.9312,17.9585,193700.0
2011-12-21 10:50:00,26.28,26.28,26.22,26.27,178200.0,17.9585,17.9585,17.9175,17.9517,178200.0
2011-12-21 10:55:00,26.28,26.31,26.22,26.25,274900.0,17.9585,17.979,17.9175,17.938,274900.0
2011-12-21 11:00:00,26.24,26.28,26.22,26.24,277400.0,17.9312,17.9585,17.9175,17.9312,277400.0
2011-12-21 11:05:00,26.24,26.28,26.21,26.27,193700.0,17.9312,17.9585,17.9107,17.9517,193700.0
2011-12-21 11:10:00,26.27,26.3,26.24,26.25,300300.0,17.9517,17.9722,17.9312,17.938,300300.0
2011-12-21 11:15:00,26.25,26.27,26.22,26.25,176200.0,17.938,17.9517,17.9175,17.938,176200.0
2011-12-21 11:20:00,26.25,26.29,26.24,26.25,178800.0,17.938,17.9654,17.9312,17.938,178800.0
2011-12-21 11:25:00,26.26,26.27,26.21,26.27,210400.0,17.9449,17.9517,17.9107,17.9517,210400.0
2011-12-21 11:30:00,26.27,26.3,26.25,26.28,205000.0,17.9517,17.9722,17.938,17.9585,205000.0
2011-12-21 11:35:00,26.29,26.3,26.25,26.26,201500.0,17.9654,17.9722,17.938,17.9449,201500.0
2011-12-21 11:40:00,26.25,26.28,26.22,26.27,446800.0,17.938,17.9585,17.9175,17.9517,446800.0
2011-12-21 11:45:00,26.27,26.33,26.26,26.33,184700.0,17.9517,17.9927,17.9449,17.9927,184700.0
2011-12-21 11:50:00,26.34,26.36,26.32,26.34,204200.0,17.9995,18.0132,17.9859,17.9995,204200.0
2011-12-21 11:55:00,26.35,26.42,26.32,26.41,279600.0,18.0064,18.0542,17.9859,18.0474,279600.0
2011-12-21 12:00:00,26.41,26.43,26.39,26.41,241700.0,18.0474,18.061,18.0337,18.0474,241700.0
2011-12-21 12:05:00,26.41,26.42,26.29,26.31,301600.0,18.0474,18.0542,17.9654,17.979,301600.0
2011-12-21 12:10:00,26.31,26.35,26.3,26.34,135700.0,17.979,18.0064,17.9722,17.9995,135700.0
2011-12-21 12:15:00,26.34,26.41,26.33,26.41,182700.0,17.9995,18.0474,17.9927,18.0474,182700.0
2011-12-21 12:20:00,26.41,26.42,26.35,26.35,199100.0,18.0474,18.0542,18.0064,18.0064,199100.0
2011-12-21 12:25:00,26.35,26.37,26.3,26.36,264300.0,18.0064,18.02,17.9722,18.0132,264300.0
2011-12-21 12:30:00,26.36,26.39,26.35,26.39,158600.0,18.0132,18.0337,18.0064,18.0337,158600.0
2011-12-21 12:35:00,26.39,26.48,26.36,26.46,230600.0,18.0337,18.0952,18.0132,18.0815,230600.0
2011-12-21 12:40:00,26.46,26.46,26.43,26.44,143000.0,18.0815,18.0815,18.061,18.0679,143000.0
2011-12-21 12:45:00,26.44,26.46,26.42,26.44,163400.0,18.0679,18.0815,18.0542,18.0679,163400.0
2011-12-21 12:50:00,26.44,26.45,26.4,26.41,175800.0,18.0679,18.0747,18.0405,18.0474,175800.0
2011-12-21 12:55:00,26.41,26.53,26.41,26.49,379800.0,18.0474,18.1294,18.0474,18.102,379800.0
2011-12-21 13:00:00,26.48,26.55,26.47,26.51,320900.0,18.0952,18.143,18.0884,18.1157,320900.0
2011-12-21 13:05:00,26.51,26.57,26.51,26.53,323500.0,18.1157,18.1567,18.1157,18.1294,323500.0
2011-12-21 13:10:00,26.53,26.54,26.5,26.52,164600.0,18.1294,18.1362,18.1089,18.1225,164600.0
2011-12-21 13:15:00,26.51,26.54,26.48,26.52,185400.0,18.1157,18.1362,18.0952,18.1225,185400.0
2011-12-21 13:20:00,26.52,26.57,26.51,26.56,163100.0,18.1225,18.1567,18.1157,18.1499,163100.0
2011-12-21 13:25:00,26.56,26.58,26.5,26.52,448200.0,18.1499,18.1635,18.1089,18.1225,448200.0
2011-12-21 13:30:00,26.52,26.54,26.49,26.5,375200.0,18.1225,18.1362,18.102,18.1089,375200.0
2011-12-21 13:35:00,26.5,26.52,26.48,26.48,161600.0,18.1089,18.1225,18.0952,18.0952,161600.0
2011-12-21 13:40:00,26.48,26.49,26.4,26.43,170400.0,18.0952,18.102,18.0405,18.061,170400.0
2011-12-21 13:45:00,26.42,26.49,26.42,26.47,143300.0,18.0542,18.102,18.0542,18.0884,143300.0
2011-12-21 13:50:00,26.46,26.57,26.46,26.54,289100.0,18.0815,18.1567,18.0815,18.1362,289100.0
2011-12-21 13:55:00,26.54,26.58,26.52,26.55,147600.0,18.1362,18.1635,18.1225,18.143,147600.0
2011-12-21 14:00:00,26.54,26.58,26.52,26.57,249800.0,18.1362,18.1635,18.1225,18.1567,249800.0
2011-12-21 14:05:00,26.57,26.57,26.54,26.55,131200.0,18.1567,18.1567,18.1362,18.143,131200.0
2011-12-21 14:10:00,26.54,26.56,26.51,26.53,184800.0,18.1362,18.1499,18.1157,18.1294,184800.0
2011-12-21 14:15:00,26.54,26.56,26.52,26.53,122500.0,18.1362,18.1499,18.1225,18.1294,122500.0
2011-12-21 14:20:00,26.54,26.55,26.51,26.54,116800.0,18.1362,18.143,18.1157,18.1362,116800.0
2011-12-21 14:25:00,26.53,26.58,26.53,26.55,159200.0,18.1294,18.1635,18.1294,18.143,159200.0
2011-12-21 14:30:00,26.54,26.59,26.54,26.56,268600.0,18.1362,18.1704,18.1362,18.1499,268600.0
2011-12-21 14:35:00,26.56,26.65,26.55,26.62,237700.0,18.1499,18.2114,18.143,18.1909,237700.0
2011-12-21 14:40:00,26.62,26.66,26.62,26.64,241000.0,18.1909,18.2182,18.1909,18.2045,241000.0
2011-12-21 14:45:00,26.64,26.7,26.62,26.68,231500.0,18.2045,18.2455,18.1909,18.2319,231500.0
2011-12-21 14:50:00,26.68,26.7,26.67,26.68,178800.0,18.2319,18.2455,18.225,18.2319,178800.0
2011-12-21 14:55:00,26.69,26.71,26.64,26.64,211300.0,18.2387,18.2524,18.2045,18.2045,211300.0
2011-12-21 15:00:00,26.64,26.67,26.61,26.66,331400.0,18.2045,18.225,18.184,18.2182,331400.0
2011-12-21 15:05:00,26.65,26.69,26.64,26.65,347800.0,18.2114,18.2387,18.2045,18.2114,347800.0
2011-12-21 15:10:00,26.66,26.69,26.65,26.68,487700.0,18.2182,18.2387,18.2114,18.2319,487700.0
2011-12-21 15:15:00,26.67,26.73,26.66,26.72,395000.0,18.225,18.266,18.2182,18.2592,395000.0
2011-12-21 15:20:00,26.73,26.75,26.69,26.7,287300.0,18.266,18.2797,18.2387,18.2455,287300.0
2011-12-21 15:25:00,26.7,26.76,26.7,26.72,683200.0,18.2455,18.2865,18.2455,18.2592,683200.0
2011-12-21 15:30:00,26.73,26.84,26.73,26.79,440600.0,18.266,18.3412,18.266,18.307,440600.0
2011-12-21 15:35:00,26.78,26.88,26.78,26.84,726900.0,18.3002,18.3686,18.3002,18.3412,726900.0
2011-12-21 15:40:00,26.84,26.89,26.83,26.86,869200.0,18.3412,18.3754,18.3344,18.3549,869200.0
2011-12-21 15:45:00,26.87,26.87,26.77,26.85,1308700.0,18.3617,18.3617,18.2934,18.348,1308700.0
2011-12-21 15:50:00,26.85,26.88,26.77,26.84,807500.0,18.348,18.3686,18.2934,18.3412,807500.0
2011-12-21 15:55:00,26.85,26.89,26.84,26.88,1896000.0,18.348,18.3754,18.3412,18.3686,1896000.0
2011-12-22 09:30:00,26.91,27.05,26.9,26.92,868300.0,18.3891,18.4847,18.3822,18.3959,868300.0
2011-12-22 09:35:00,26.93,27.04,26.92,26.99,462100.0,18.4027,18.4779,18.3959,18.4437,462100.0
2011-12-22 09:40:00,26.99,27.05,26.98,27.03,381400.0,18.4437,18.4847,18.4369,18.4711,381400.0
2011-12-22 09:45:00,27.04,27.07,27.02,27.03,373400.0,18.4779,18.4984,18.4642,18.4711,373400.0
2011-12-22 09:50:00,27.04,27.07,27.01,27.04,454700.0,18.4779,18.4984,18.4574,18.4779,454700.0
2011-12-22 09:55:00,27.03,27.12,27.03,27.12,531100.0,18.4711,18.5326,18.4711,18.5326,531100.0
2011-12-22 10:00:00,27.11,27.15,27.07,27.08,488800.0,18.5257,18.5531,18.4984,18.5052,488800.0
2011-12-22 10:05:00,27.08,27.16,27.03,27.15,422800.0,18.5052,18.5599,18.4711,18.5531,422800.0
2011-12-22 10:10:00,27.15,27.25,27.15,27.2,638200.0,18.5531,18.6214,18.5531,18.5872,638200.0
2011-12-22 10:15:00,27.2,27.25,27.2,27.23,447700.0,18.5872,18.6214,18.5872,18.6077,447700.0
2011-12-22 10:20:00,27.23,27.25,27.19,27.21,390300.0,18.6077,18.6214,18.5804,18.5941,390300.0
2011-12-22 10:25:00,27.21,27.21,27.16,27.18,298700.0,18.5941,18.5941,18.5599,18.5736,298700.0
2011-12-22 10:30:00,27.18,27.19,27.15,27.16,503300.0,18.5736,18.5804,18.5531,18.5599,503300.0
2011-12-22 10:35:00,27.16,27.17,27.14,27.16,539200.0,18.5599,18.5667,18.5462,18.5599,539200.0
2011-12-22 10:40:00,27.16,27.18,27.12,27.15,466700.0,18.5599,18.5736,18.5326,18.5531,466700.0
2011-12-22 10:45:00,27.16,27.19,27.07,27.1,325900.0,18.5599,18.5804,18.4984,18.5189,325900.0
2011-12-22 10:50:00,27.1,27.2,27.1,27.17,408700.0,18.5189,18.5872,18.5189,18.5667,408700.0
2011-12-22 10:55:00,27.17,27.21,27.12,27.12,360500.0,18.5667,18.5941,18.5326,18.5326,360500.0
2011-12-22 11:00:00,27.12,27.15,27.09,27.1,489700.0,18.5326,18.5531,18.5121,18.5189,489700.0
2011-12-22 11:05:00,27.1,27.13,27.1,27.12,286900.0,18.5189,18.5394,18.5189,18.5326,286900.0
2011-12-22 11:10:00,27.13,27.14,27.1,27.11,293100.0,18.5394,18.5462,18.5189,18.5257,293100.0
2011-12-22 11:15:00,27.11,27.16,27.11,27.12,193400.0,18.5257,18.5599,18.5257,18.5326,193400.0
2011-12-22 11:20:00,27.12,27.13,27.09,27.12,295100.0,18.5326,18.5394,18.5121,18.5326,295100.0
2011-12-22 11:25:00,27.11,27.15,27.1,27.15,626600.0,18.5257,18.5531,18.5189,18.5531,626600.0
2011-12-22 11:30:00,27.14,27.15,27.1,27.11,232900.0,18.5462,18.5531,18.5189,18.5257,232900.0
2011-12-22 11:35:00,27.1,27.17,27.1,27.16,206100.0,18.5189,18.5667,18.5189,18.5599,206100.0
2011-12-22 11:40:00,27.17,27.19,27.16,27.17,139900.0,18.5667,18.5804,18.5599,18.5667,139900.0
2011-12-22 11:45:00,27.18,27.24,27.17,27.22,229400.0,18.5736,18.6146,18.5667,18.6009,229400.0
2011-12-22 11:50:00,27.21,27.24,27.2,27.23,285600.0,18.5941,18.6146,18.5872,18.6077,285600.0
2011-12-22 11:55:00,27.23,27.25,27.22,27.25,246300.0,18.6077,18.6214,18.6009,18.6214,246300.0
2011-12-22 12:00:00,27.25,27.29,27.25,27.29,333600.0,18.6214,18.6487,18.6214,18.6487,333600.0
2011-12-22 12:05:00,27.29,27.3,27.27,27.28,308600.0,18.6487,18.6556,18.6351,18.6419,308600.0
2011-12-22 12:10:00,27.28,27.29,27.25,27.25,236700.0,18.6419,18.6487,18.6214,18.6214,236700.0
2011-12-22 12:15:00,27.26,27.28,27.25,27.28,260700.0,18.6282,18.6419,18.6214,18.6419,260700.0
2011-12-22 12:20:00,27.28,27.29,27.26,27.28,201900.0,18.6419,18.6487,18.6282,18.6419,201900.0
2011-12-22 12:25:00,27.29,27.3,27.28,27.3,266700.0,18.6487,18.6556,18.6419,18.6556,266700.0
2011-12-22 12:30:00,27.3,27.3,27.27,27.28,284200.0,18.6556,18.6556,18.6351,18.6419,284200.0
2011-12-22 12:35:00,27.27,27.3,27.25,27.29,428600.0,18.6351,18.6556,18.6214,18.6487,428600.0
2011-12-22 12:40:00,27.28,27.3,27.28,27.3,374200.0,18.6419,18.6556,18.6419,18.6556,374200.0
2011-12-22 12:45:00,27.29,27.3,27.27,27.28,175000.0,18.6487,18.6556,18.6351,18.6419,175000.0
2011-12-22 12:50:00,27.27,27.28,27.26,27.27,217800.0,18.6351,18.6419,18.6282,18.6351,217800.0
2011-12-22 12:55:00,27.26,27.27,27.25,27.26,150300.0,18.6282,18.6351,18.6214,18.6282,150300.0
2011-12-22 13:00:00,27.25,27.27,27.25,27.25,230300.0,18.6214,18.6351,18.6214,18.6214,230300.0
2011-12-22 13:05:00,27.25,27.26,27.23,27.26,206600.0,18.6214,18.6282,18.6077,18.6282,206600.0
2011-12-22 13:10:00,27.26,27.27,27.25,27.26,148500.0,18.6282,18.6351,18.6214,18.6282,148500.0
2011-12-22 13:15:00,27.25,27.27,27.24,27.26,364000.0,18.6214,18.6351,18.6146,18.6282,364000.0
2011-12-22 13:20:00,27.27,27.27,27.25,27.26,148500.0,18.6351,18.6351,18.6214,18.6282,148500.0
2011-12-22 13:25:00,27.26,27.29,27.26,27.27,444000.0,18.6282,18.6487,18.6282,18.6351,444000.0
2011-12-22 13:30:00,27.28,27.3,27.28,27.29,367700.0,18.6419,18.6556,18.6419,18.6487,367700.0
2011-12-22 13:35:00,27.29,27.3,27.28,27.29,346400.0,18.6487,18.6556,18.6419,18.6487,346400.0
2011-12-22 13:40:00,27.29,27.3,27.28,27.3,78200.0,18.6487,18.6556,18.6419,18.6556,78200.0
2011-12-22 13:45:00,27.3,27.3,27.28,27.29,140600.0,18.6556,18.6556,18.6419,18.6487,140600.0
2011-12-22 13:50:00,27.29,27.3,27.28,27.28,300500.0,18.6487,18.6556,18.6419,18.6419,300500.0
2011-12-22 13:55:00,27.29,27.29,27.23,27.24,180600.0,18.6487,18.6487,18.6077,18.6146,180600.0
2011-12-22 14:00:00,27.24,27.28,27.23,27.28,433700.0,18.6146,18.6419,18.6077,18.6419,433700.0
2011-12-22 14:05:00,27.28,27.3,27.27,27.3,348000.0,18.6419,18.6556,18.6351,18.6556,348000.0
2011-12-22 14:10:00,27.3,27.31,27.28,27.3,406800.0,18.6556,18.6624,18.6419,18.6556,406800.0
2011-12-22 14:15:00,27.29,27.3,27.22,27.26,374200.0,18.6487,18.6556,18.6009,18.6282,374200.0
2011-12-22 14:20:00,27.26,27.27,27.24,27.24,183900.0,18.6282,18.6351,18.6146,18.6146,183900.0
2011-12-22 14:25:00,27.25,27.28,27.24,27.26,258100.0,18.6214,18.6419,18.6146,18.6282,258100.0
2011-12-22 14:30:00,27.26,27.3,27.25,27.3,222100.0,18.6282,18.6556,18.6214,18.6556,222100.0
2011-12-22 14:35:00,27.3,27.34,27.29,27.34,393900.0,18.6556,18.6829,18.6487,18.6829,393900.0
2011-12-22 14:40:00,27.34,27.35,27.22,27.25,806900.0,18.6829,18.6897,18.6009,18.6214,806900.0
2011-12-22 14:45:00,27.25,27.26,27.18,27.18,404500.0,18.6214,18.6282,18.5736,18.5736,404500.0
2011-12-22 14:50:00,27.18,27.22,27.18,27.2,392500.0,18.5736,18.6009,18.5736,18.5872,392500.0
2011-12-22 14:55:00,27.19,27.21,27.07,27.12,734200.0,18.5804,18.5941,18.4984,18.5326,734200.0
2011-12-22 15:00:00,27.12,27.14,27.09,27.14,609100.0,18.5326,18.5462,18.5121,18.5462,609100.0
2011-12-22 15:05:00,27.13,27.16,27.13,27.14,263600.0,18.5394,18.5599,18.5394,18.5462,263600.0
2011-12-22 15:10:00,27.13,27.17,27.13,27.17,257600.0,18.5394,18.5667,18.5394,18.5667,257600.0
2011-12-22 15:15:00,27.17,27.17,27.12,27.14,344000.0,18.5667,18.5667,18.5326,18.5462,344000.0
2011-12-22 15:20:00,27.14,27.2,27.14,27.19,347100.0,18.5462,18.5872,18.5462,18.5804,347100.0
2011-12-22 15:25:00,27.19,27.2,27.19,27.19,363900.0,18.5804,18.5872,18.5804,18.5804,363900.0
2011-12-22 15:30:00,27.19,27.2,27.14,27.14,616100.0,18.5804,18.5872,18.5462,18.5462,616100.0
2011-12-22 15:35:00,27.15,27.22,27.14,27.18,615500.0,18.5531,18.6009,18.5462,18.5736,615500.0
2011-12-22 15:40:00,27.18,27.21,27.16,27.17,820000.0,18.5736,18.5941,18.5599,18.5667,820000.0
2011-12-22 15:45:00,27.18,27.2,27.14,27.18,1461700.0,18.5736,18.5872,18.5462,18.5736,1461700.0
2011-12-22 15:50:00,27.18,27.25,27.18,27.22,1136500.0,18.5736,18.6214,18.5736,18.6009,1136500.0
2011-12-22 15:55:00,27.21,27.25,27.19,27.24,2959900.0,18.5941,18.6214,18.5804,18.6146,2959900.0
2011-12-23 09:30:00,27.43,27.62,27.39,27.52,1489300.0,18.7444,18.8742,18.7171,18.8059,1489300.0
2011-12-23 09:35:00,27.53,27.55,27.48,27.49,483900.0,18.8127,18.8264,18.7786,18.7854,483900.0
2011-12-23 09:40:00,27.49,27.54,27.48,27.52,583900.0,18.7854,18.8196,18.7786,18.8059,583900.0
2011-12-23 09:45:00,27.52,27.61,27.5,27.61,730200.0,18.8059,18.8674,18.7922,18.8674,730200.0
2011-12-23 09:50:00,27.61,27.65,27.6,27.63,497900.0,18.8674,18.8947,18.8606,18.8811,497900.0
2011-12-23 09:55:00,27.63,27.69,27.63,27.66,373900.0,18.8811,18.9221,18.8811,18.9016,373900.0
2011-12-23 10:00:00,27.67,27.68,27.56,27.62,266200.0,18.9084,18.9152,18.8332,18.8742,266200.0
2011-12-23 10:05:00,27.63,27.71,27.62,27.7,359000.0,18.8811,18.9357,18.8742,18.9289,359000.0
2011-12-23 10:10:00,27.7,27.74,27.69,27.73,414200.0,18.9289,18.9562,18.9221,18.9494,414200.0
2011-12-23 10:15:00,27.72,27.77,27.72,27.77,615300.0,18.9426,18.9767,18.9426,18.9767,615300.0
2011-12-23 10:20:00,27.77,27.78,27.75,27.77,296400.0,18.9767,18.9836,18.9631,18.9767,296400.0
2011-12-23 10:25:00,27.78,27.88,27.77,27.82,707800.0,18.9836,19.0519,18.9767,19.0109,707800.0
2011-12-23 10:30:00,27.82,27.88,27.81,27.87,380200.0,19.0109,19.0519,19.0041,19.0451,380200.0
2011-12-23 10:35:00,27.87,27.89,27.85,27.88,350100.0,19.0451,19.0587,19.0314,19.0519,350100.0
2011-12-23 10:40:00,27.88,27.88,27.84,27.85,277000.0,19.0519,19.0519,19.0246,19.0314,277000.0
2011-12-23 10:45:00,27.85,27.88,27.85,27.87,251000.0,19.0314,19.0519,19.0314,19.0451,251000.0
2011-12-23 10:50:00,27.87,27.9,27.86,27.9,326700.0,19.0451,19.0656,19.0382,19.0656,326700.0
2011-12-23 10:55:00,27.9,27.93,27.88,27.92,777700.0,19.0656,19.0861,19.0519,19.0792,777700.0
2011-12-23 11:00:00,27.93,27.93,27.89,27.91,510200.0,19.0861,19.0861,19.0587,19.0724,510200.0
2011-12-23 11:05:00,27.9,27.94,27.9,27.94,384300.0,19.0656,19.0929,19.0656,19.0929,384300.0
2011-12-23 11:10:00,27.94,27.97,27.91,27.95,383300.0,19.0929,19.1134,19.0724,19.0997,383300.0
2011-12-23 11:15:00,27.96,27.97,27.93,27.93,250300.0,19.1066,19.1134,19.0861,19.0861,250300.0
2011-12-23 11:20:00,27.93,27.94,27.9,27.92,151400.0,19.0861,19.0929,19.0656,19.0792,151400.0
2011-12-23 11:25:00,27.92,27.92,27.86,27.91,538000.0,19.0792,19.0792,19.0382,19.0724,538000.0
2011-12-23 11:30:00,27.91,27.93,27.87,27.9,550200.0,19.0724,19.0861,19.0451,19.0656,550200.0
2011-12-23 11:35:00,27.9,27.91,27.89,27.9,244300.0,19.0656,19.0724,19.0587,19.0656,244300.0
2011-12-23 11:40:00,27.89,27.91,27.89,27.89,139700.0,19.0587,19.0724,19.0587,19.0587,139700.0
2011-12-23 11:45:00,27.9,27.92,27.89,27.9,249600.0,19.0656,19.0792,19.0587,19.0656,249600.0
2011-12-23 11:50:00,27.91,27.91,27.87,27.88,181500.0,19.0724,19.0724,19.0451,19.0519,181500.0
2011-12-23 11:55:00,27.87,27.88,27.83,27.83,269400.0,19.0451,19.0519,19.0177,19.0177,269400.0
2011-12-23 12:00:00,27.84,27.87,27.84,27.85,306200.0,19.0246,19.0451,19.0246,19.0314,306200.0
2011-12-23 12:05:00,27.86,27.89,27.83,27.89,211800.0,19.0382,19.0587,19.0177,19.0587,211800.0
2011-12-23 12:10:00,27.89,27.9,27.87,27.89,162300.0,19.0587,19.0656,19.0451,19.0587,162300.0
2011-12-23 12:15:00,27.89,27.9,27.86,27.88,122600.0,19.0587,19.0656,19.0382,19.0519,122600.0
2011-12-23 12:20:00,27.88,27.9,27.88,27.89,284100.0,19.0519,19.0656,19.0519,19.0587,284100.0
2011-12-23 12:25:00,27.89,27.9,27.86,27.88,145000.0,19.0587,19.0656,19.0382,19.0519,145000.0
2011-12-23 12:30:00,27.88,27.92,27.87,27.91,303700.0,19.0519,19.0792,19.0451,19.0724,303700.0
2011-12-23 12:35:00,27.91,27.91,27.88,27.88,88900.0,19.0724,19.0724,19.0519,19.0519,88900.0
2011-12-23 12:40:00,27.88,27.9,27.88,27.89,87400.0,19.0519,19.0656,19.0519,19.0587,87400.0
2011-12-23 12:45:00,27.88,27.89,27.82,27.83,244300.0,19.0519,19.0587,19.0109,19.0177,244300.0
2011-12-23 12:50:00,27.82,27.87,27.81,27.86,454400.0,19.0109,19.0451,19.0041,19.0382,454400.0
2011-12-23 12:55:00,27.87,27.89,27.85,27.86,161600.0,19.0451,19.0587,19.0314,19.0382,161600.0
2011-12-23 13:00:00,27.86,27.87,27.81,27.81,261900.0,19.0382,19.0451,19.0041,19.0041,261900.0
2011-12-23 13:05:00,27.82,27.82,27.76,27.77,135300.0,19.0109,19.0109,18.9699,18.9767,135300.0
2011-12-23 13:10:00,27.78,27.79,27.74,27.78,236300.0,18.9836,18.9904,18.9562,18.9836,236300.0
2011-12-23 13:15:00,27.77,27.8,27.77,27.78,188200.0,18.9767,18.9972,18.9767,18.9836,188200.0
2011-12-23 13:20:00,27.78,27.8,27.77,27.8,170100.0,18.9836,18.9972,18.9767,18.9972,170100.0
2011-12-23 13:25:00,27.8,27.82,27.8,27.8,202000.0,18.9972,19.0109,18.9972,18.9972,202000.0
2011-12-23 13:30:00,27.8,27.8,27.76,27.76,108100.0,18.9972,18.9972,18.9699,18.9699,108100.0
2011-12-23 13:35:00,27.76,27.76,27.73,27.74,92800.0,18.9699,18.9699,18.9494,18.9562,92800.0
2011-12-23 13:40:00,27.74,27.76,27.73,27.76,202500.0,18.9562,18.9699,18.9494,18.9699,202500.0
2011-12-23 13:45:00,27.76,27.76,27.68,27.68,325600.0,18.9699,18.9699,18.9152,18.9152,325600.0
2011-12-23 13:50:00,27.69,27.71,27.68,27.68,295800.0,18.9221,18.9357,18.9152,18.9152,295800.0
2011-12-23 13:55:00,27.68,27.71,27.68,27.71,152600.0,18.9152,18.9357,18.9152,18.9357,152600.0
2011-12-23 14:00:00,27.7,27.72,27.67,27.68,160800.0,18.9289,18.9426,18.9084,18.9152,160800.0
2011-12-23 14:05:00,27.68,27.69,27.66,27.66,130300.0,18.9152,18.9221,18.9016,18.9016,130300.0
2011-12-23 14:10:00,27.67,27.68,27.65,27.66,121600.0,18.9084,18.9152,18.8947,18.9016,121600.0
2011-12-23 14:15:00,27.66,27.66,27.65,27.66,52400.0,18.9016,18.9016,18.8947,18.9016,52400.0
2011-12-23 14:20:00,27.66,27.66,27.65,27.66,108700.0,18.9016,18.9016,18.8947,18.9016,108700.0
2011-12-23 14:25:00,27.66,27.66,27.64,27.66,131100.0,18.9016,18.9016,18.8879,18.9016,131100.0
2011-12-23 14:30:00,27.65,27.69,27.65,27.69,183200.0,18.8947,18.9221,18.8947,18.9221,183200.0
2011-12-23 14:35:00,27.69,27.69,27.68,27.68,46600.0,18.9221,18.9221,18.9152,18.9152,46600.0
2011-12-23 14:40:00,27.68,27.7,27.67,27.68,121700.0,18.9152,18.9289,18.9084,18.9152,121700.0
2011-12-23 14:45:00,27.68,27.71,27.67,27.69,1689100.0,18.9152,18.9357,18.9084,18.9221,1689100.0
2011-12-23 14:50:00,27.68,27.7,27.68,27.7,100300.0,18.9152,18.9289,18.9152,18.9289,100300.0
2011-12-23 14:55:00,27.7,27.71,27.68,27.7,174400.0,18.9289,18.9357,18.9152,18.9289,174400.0
2011-12-23 15:00:00,27.69,27.7,27.68,27.69,214500.0,18.9221,18.9289,18.9152,18.9221,214500.0
2011-12-23 15:05:00,27.7,27.7,27.67,27.68,295900.0,18.9289,18.9289,18.9084,18.9152,295900.0
2011-12-23 15:10:00,27.68,27.68,27.63,27.65,283900.0,18.9152,18.9152,18.8811,18.8947,283900.0
2011-12-23 15:15:00,27.64,27.69,27.64,27.69,142400.0,18.8879,18.9221,18.8879,18.9221,142400.0
2011-12-23 15:20:00,27.69,27.71,27.68,27.7,202700.0,18.9221,18.9357,18.9152,18.9289,202700.0
2011-12-23 15:25:00,27.7,27.7,27.65,27.65,130500.0,18.9289,18.9289,18.8947,18.8947,130500.0
2011-12-23 15:30:00,27.65,27.71,27.63,27.71,280300.0,18.8947,18.9357,18.8811,18.9357,280300.0
2011-12-23 15:35:00,27.71,27.72,27.67,27.67,223800.0,18.9357,18.9426,18.9084,18.9084,223800.0
2011-12-23 15:40:00,27.67,27.75,27.66,27.74,567200.0,18.9084,18.9631,18.9016,18.9562,567200.0
2011-12-23 15:45:00,27.74,27.75,27.67,27.67,407100.0,18.9562,18.9631,18.9084,18.9084,407100.0
2011-12-23 15:50:00,27.68,27.72,27.67,27.7,330000.0,18.9152,18.9426,18.9084,18.9289,330000.0
2011-12-23 15:55:00,27.7,27.8,27.7,27.79,1513600.0,18.9289,18.9972,18.9289,18.9904,1513600.0
2011-12-27 09:30:00,27.71,27.78,27.66,27.72,285600.0,18.9357,18.9836,18.9016,18.9426,285600.0
2011-12-27 09:35:00,27.71,27.77,27.62,27.73,241500.0,18.9357,18.9767,18.8742,18.9494,241500.0
2011-12-27 09:40:00,27.73,27.77,27.64,27.69,194000.0,18.9494,18.9767,18.8879,18.9221,194000.0
2011-12-27 09:45:00,27.69,27.73,27.62,27.69,194200.0,18.9221,18.9494,18.8742,18.9221,194200.0
2011-12-27 09:50:00,27.68,27.73,27.66,27.67,195500.0,18.9152,18.9494,18.9016,18.9084,195500.0
2011-12-27 09:55:00,27.67,27.78,27.67,27.78,274400.0,18.9084,18.9836,18.9084,18.9836,274400.0
2011-12-27 10:00:00,27.77,27.82,27.76,27.77,354300.0,18.9767,19.0109,18.9699,18.9767,354300.0
2011-12-27 10:05:00,27.78,27.89,27.78,27.82,347200.0,18.9836,19.0587,18.9836,19.0109,347200.0
2011-12-27 10:10:00,27.81,27.85,27.8,27.84,155200.0,19.0041,19.0314,18.9972,19.0246,155200.0
2011-12-27 10:15:00,27.85,27.85,27.8,27.81,221200.0,19.0314,19.0314,18.9972,19.0041,221200.0
2011-12-27 10:20:00,27.8,27.83,27.78,27.81,218300.0,18.9972,19.0177,18.9836,19.0041,218300.0
2011-12-27 10:25:00,27.82,27.84,27.8,27.82,177600.0,19.0109,19.0246,18.9972,19.0109,177600.0
2011-12-27 10:30:00,27.83,27.85,27.81,27.84,133600.0,19.0177,19.0314,19.0041,19.0246,133600.0
2011-12-27 10:35:00,27.84,27.85,27.8,27.8,108400.0,19.0246,19.0314,18.9972,18.9972,108400.0
2011-12-27 10:40:00,27.8,27.81,27.76,27.76,112700.0,18.9972,19.0041,18.9699,18.9699,112700.0
2011-12-27 10:45:00,27.76,27.78,27.74,27.74,203900.0,18.9699,18.9836,18.9562,18.9562,203900.0
2011-12-27 10:50:00,27.74,27.74,27.68,27.69,216800.0,18.9562,18.9562,18.9152,18.9221,216800.0
2011-12-27 10:55:00,27.7,27.73,27.64,27.66,118100.0,18.9289,18.9494,18.8879,18.9016,118100.0
2011-12-27 11:00:00,27.65,27.7,27.65,27.7,172200.0,18.8947,18.9289,18.8947,18.9289,172200.0
2011-12-27 11:05:00,27.7,27.73,27.7,27.73,141100.0,18.9289,18.9494,18.9289,18.9494,141100.0
2011-12-27 11:10:00,27.73,27.81,27.72,27.8,192000.0,18.9494,19.0041,18.9426,18.9972,192000.0
2011-12-27 11:15:00,27.8,27.8,27.76,27.78,95700.0,18.9972,18.9972,18.9699,18.9836,95700.0
2011-12-27 11:20:00,27.78,27.8,27.76,27.77,100300.0,18.9836,18.9972,18.9699,18.9767,100300.0
2011-12-27 11:25:00,27.77,27.78,27.76,27.78,73500.0,18.9767,18.9836,18.9699,18.9836,73500.0
2011-12-27 11:30:00,27.78,27.78,27.76,27.76,86400.0,18.9836,18.9836,18.9699,18.9699,86400.0
2011-12-27 11:35:00,27.75,27.79,27.75,27.79,105600.0,18.9631,18.9904,18.9631,18.9904,105600.0
2011-12-27 11:40:00,27.79,27.79,27.77,27.78,94000.0,18.9904,18.9904,18.9767,18.9836,94000.0
2011-12-27 11:45:00,27.77,27.78,27.75,27.75,69800.0,18.9767,18.9836,18.9631,18.9631,69800.0
2011-12-27 11:50:00,27.75,27.76,27.7,27.72,94100.0,18.9631,18.9699,18.9289,18.9426,94100.0
2011-12-27 11:55:00,27.72,27.74,27.71,27.73,59900.0,18.9426,18.9562,18.9357,18.9494,59900.0
2011-12-27 12:00:00,27.74,27.78,27.73,27.76,91200.0,18.9562,18.9836,18.9494,18.9699,91200.0
2011-12-27 12:05:00,27.77,27.79,27.76,27.79,81200.0,18.9767,18.9904,18.9699,18.9904,81200.0
2011-12-27 12:10:00,27.78,27.79,27.75,27.75,86600.0,18.9836,18.9904,18.9631,18.9631,86600.0
2011-12-27 12:15:00,27.75,27.76,27.75,27.76,61400.0,18.9631,18.9699,18.9631,18.9699,61400.0
2011-12-27 12:20:00,27.76,27.82,27.76,27.8,172400.0,18.9699,19.0109,18.9699,18.9972,172400.0
2011-12-27 12:25:00,27.8,27.81,27.78,27.79,78300.0,18.9972,19.0041,18.9836,18.9904,78300.0
2011-12-27 12:30:00,27.8,27.8,27.78,27.78,47400.0,18.9972,18.9972,18.9836,18.9836,47400.0
2011-12-27 12:35:00,27.79,27.79,27.77,27.78,88300.0,18.9904,18.9904,18.9767,18.9836,88300.0
2011-12-27 12:40:00,27.77,27.78,27.76,27.77,84500.0,18.9767,18.9836,18.9699,18.9767,84500.0
2011-12-27 12:45:00,27.77,27.78,27.74,27.74,108500.0,18.9767,18.9836,18.9562,18.9562,108500.0
2011-12-27 12:50:00,27.74,27.76,27.73,27.76,97800.0,18.9562,18.9699,18.9494,18.9699,97800.0
2011-12-27 12:55:00,27.75,27.76,27.74,27.75,43000.0,18.9631,18.9699,18.9562,18.9631,43000.0
2011-12-27 13:00:00,27.74,27.75,27.73,27.73,45600.0,18.9562,18.9631,18.9494,18.9494,45600.0
2011-12-27 13:05:00,27.73,27.74,27.7,27.7,160000.0,18.9494,18.9562,18.9289,18.9289,160000.0
2011-12-27 13:10:00,27.7,27.75,27.69,27.74,152700.0,18.9289,18.9631,18.9221,18.9562,152700.0
2011-12-27 13:15:00,27.75,27.75,27.73,27.75,44900.0,18.9631,18.9631,18.9494,18.9631,44900.0
2011-12-27 13:20:00,27.75,27.75,27.7,27.7,81200.0,18.9631,18.9631,18.9289,18.9289,81200.0
2011-12-27 13:25:00,27.71,27.75,27.71,27.73,90600.0,18.9357,18.9631,18.9357,18.9494,90600.0
2011-12-27 13:30:00,27.73,27.73,27.7,27.7,34700.0,18.9494,18.9494,18.9289,18.9289,34700.0
2011-12-27 13:35:00,27.71,27.74,27.7,27.74,66300.0,18.9357,18.9562,18.9289,18.9562,66300.0
2011-12-27 13:40:00,27.74,27.77,27.74,27.77,106700.0,18.9562,18.9767,18.9562,18.9767,106700.0
2011-12-27 13:45:00,27.75,27.79,27.74,27.75,156200.0,18.9631,18.9904,18.9562,18.9631,156200.0
2011-12-27 13:50:00,27.76,27.77,27.74,27.77,80000.0,18.9699,18.9767,18.9562,18.9767,80000.0
2011-12-27 13:55:00,27.76,27.78,27.75,27.76,82000.0,18.9699,18.9836,18.9631,18.9699,82000.0
2011-12-27 14:00:00,27.76,27.79,27.73,27.73,110800.0,18.9699,18.9904,18.9494,18.9494,110800.0
2011-12-27 14:05:00,27.73,27.74,27.71,27.72,86200.0,18.9494,18.9562,18.9357,18.9426,86200.0
2011-12-27 14:10:00,27.72,27.76,27.72,27.76,60700.0,18.9426,18.9699,18.9426,18.9699,60700.0
2011-12-27 14:15:00,27.76,27.76,27.74,27.75,71000.0,18.9699,18.9699,18.9562,18.9631,71000.0
2011-12-27 14:20:00,27.75,27.75,27.74,27.74,56600.0,18.9631,18.9631,18.9562,18.9562,56600.0
2011-12-27 14:25:00,27.74,27.75,27.68,27.7,133800.0,18.9562,18.9631,18.9152,18.9289,133800.0
2011-12-27 14:30:00,27.69,27.7,27.64,27.68,176400.0,18.9221,18.9289,18.8879,18.9152,176400.0
2011-12-27 14:35:00,27.68,27.73,27.68,27.73,145600.0,18.9152,18.9494,18.9152,18.9494,145600.0
2011-12-27 14:40:00,27.73,27.74,27.71,27.72,100900.0,18.9494,18.9562,18.9357,18.9426,100900.0
2011-12-27 14:45:00,27.73,27.73,27.7,27.71,78600.0,18.9494,18.9494,18.9289,18.9357,78600.0
2011-12-27 14:50:00,27.7,27.73,27.7,27.71,227200.0,18.9289,18.9494,18.9289,18.9357,227200.0
2011-12-27 14:55:00,27.7,27.71,27.67,27.69,176700.0,18.9289,18.9357,18.9084,18.9221,176700.0
2011-12-27 15:00:00,27.68,27.69,27.66,27.69,135700.0,18.9152,18.9221,18.9016,18.9221,135700.0
2011-12-27 15:05:00,27.69,27.71,27.66,27.68,155700.0,18.9221,18.9357,18.9016,18.9152,155700.0
2011-12-27 15:10:00,27.68,27.68,27.66,27.66,73500.0,18.9152,18.9152,18.9016,18.9016,73500.0
2011-12-27 15:15:00,27.66,27.68,27.65,27.66,169800.0,18.9016,18.9152,18.8947,18.9016,169800.0
2011-12-27 15:20:00,27.66,27.68,27.62,27.67,188800.0,18.9016,18.9152,18.8742,18.9084,188800.0
2011-12-27 15:25:00,27.68,27.68,27.61,27.62,444900.0,18.9152,18.9152,18.8674,18.8742,444900.0
2011-12-27 15:30:00,27.63,27.7,27.62,27.7,240100.0,18.8811,18.9289,18.8742,18.9289,240100.0
2011-12-27 15:35:00,27.7,27.7,27.63,27.66,311400.0,18.9289,18.9289,18.8811,18.9016,311400.0
2011-12-27 15:40:00,27.65,27.69,27.64,27.69,291800.0,18.8947,18.9221,18.8879,18.9221,291800.0
2011-12-27 15:45:00,27.69,27.71,27.64,27.7,293800.0,18.9221,18.9357,18.8879,18.9289,293800.0
2011-12-27 15:50:00,27.7,27.71,27.63,27.64,504800.0,18.9289,18.9357,18.8811,18.8879,504800.0
2011-12-27 15:55:00,27.65,27.65,27.61,27.62,1290700.0,18.8947,18.8947,18.8674,18.8742,1290700.0
2011-12-28 09:30:00,27.59,27.72,27.57,27.58,309500.0,18.8537,18.9426,18.8401,18.8469,309500.0
2011-12-28 09:35:00,27.59,27.59,27.5,27.55,311100.0,18.8537,18.8537,18.7922,18.8264,311100.0
2011-12-28 09:40:00,27.55,27.55,27.42,27.46,231400.0,18.8264,18.8264,18.7376,18.7649,231400.0
2011-12-28 09:45:00,27.45,27.48,27.35,27.42,243500.0,18.7581,18.7786,18.6897,18.7376,243500.0
2011-12-28 09:50:00,27.41,27.45,27.37,27.4,391900.0,18.7307,18.7581,18.7034,18.7239,391900.0
2011-12-28 09:55:00,27.4,27.47,27.38,27.45,113900.0,18.7239,18.7717,18.7102,18.7581,113900.0
2011-12-28 10:00:00,27.44,27.48,27.4,27.48,214200.0,18.7512,18.7786,18.7239,18.7786,214200.0
2011-12-28 10:05:00,27.48,27.51,27.46,27.48,223900.0,18.7786,18.7991,18.7649,18.7786,223900.0
2011-12-28 10:10:00,27.49,27.49,27.45,27.45,108600.0,18.7854,18.7854,18.7581,18.7581,108600.0
2011-12-28 10:15:00,27.45,27.46,27.4,27.43,142600.0,18.7581,18.7649,18.7239,18.7444,142600.0
2011-12-28 10:20:00,27.43,27.44,27.4,27.4,131300.0,18.7444,18.7512,18.7239,18.7239,131300.0
2011-12-28 10:25:00,27.4,27.42,27.33,27.35,222800.0,18.7239,18.7376,18.6761,18.6897,222800.0
2011-12-28 10:30:00,27.35,27.35,27.31,27.34,136100.0,18.6897,18.6897,18.6624,18.6829,136100.0
2011-12-28 10:35:00,27.33,27.33,27.27,27.27,211000.0,18.6761,18.6761,18.6351,18.6351,211000.0
2011-12-28 10:40:00,27.27,27.35,27.26,27.32,293600.0,18.6351,18.6897,18.6282,18.6692,293600.0
2011-12-28 10:45:00,27.31,27.35,27.29,27.34,117500.0,18.6624,18.6897,18.6487,18.6829,117500.0
2011-12-28 10:50:00,27.34,27.36,27.32,27.36,99400.0,18.6829,18.6966,18.6692,18.6966,99400.0
2011-12-28 10:55:00,27.35,27.41,27.34,27.4,187700.0,18.6897,18.7307,18.6829,18.7239,187700.0
2011-12-28 11:00:00,27.39,27.4,27.35,27.36,109800.0,18.7171,18.7239,18.6897,18.6966,109800.0
2011-12-28 11:05:00,27.36,27.42,27.35,27.39,194600.0,18.6966,18.7376,18.6897,18.7171,194600.0
2011-12-28 11:10:00,27.39,27.4,27.37,27.39,132800.0,18.7171,18.7239,18.7034,18.7171,132800.0
2011-12-28 11:15:00,27.39,27.41,27.36,27.37,101900.0,18.7171,18.7307,18.6966,18.7034,101900.0
2011-12-28 11:20:00,27.37,27.38,27.34,27.37,111300.0,18.7034,18.7102,18.6829,18.7034,111300.0
2011-12-28 11:25:00,27.37,27.38,27.29,27.29,101400.0,18.7034,18.7102,18.6487,18.6487,101400.0
2011-12-28 11:30:00,27.3,27.31,27.24,27.25,218100.0,18.6556,18.6624,18.6146,18.6214,218100.0
2011-12-28 11:35:00,27.25,27.26,27.21,27.24,135000.0,18.6214,18.6282,18.5941,18.6146,135000.0
2011-12-28 11:40:00,27.23,27.27,27.2,27.22,123600.0,18.6077,18.6351,18.5872,18.6009,123600.0
2011-12-28 11:45:00,27.22,27.27,27.22,27.27,76100.0,18.6009,18.6351,18.6009,18.6351,76100.0
2011-12-28 11:50:00,27.27,27.29,27.26,27.28,56500.0,18.6351,18.6487,18.6282,18.6419,56500.0
2011-12-28 11:55:00,27.27,27.28,27.24,27.27,112100.0,18.6351,18.6419,18.6146,18.6351,112100.0
2011-12-28 12:00:00,27.27,27.28,27.25,27.25,87900.0,18.6351,18.6419,18.6214,18.6214,87900.0
2011-12-28 12:05:00,27.25,27.26,27.22,27.25,130100.0,18.6214,18.6282,18.6009,18.6214,130100.0
2011-12-28 12:10:00,27.25,27.27,27.23,27.27,161400.0,18.6214,18.6351,18.6077,18.6351,161400.0
2011-12-28 12:15:00,27.27,27.32,27.26,27.32,91700.0,18.6351,18.6692,18.6282,18.6692,91700.0
2011-12-28 12:20:00,27.32,27.35,27.29,27.34,83100.0,18.6692,18.6897,18.6487,18.6829,83100.0
2011-12-28 12:25:00,27.34,27.35,27.33,27.34,54800.0,18.6829,18.6897,18.6761,18.6829,54800.0
2011-12-28 12:30:00,27.34,27.35,27.32,27.35,46600.0,18.6829,18.6897,18.6692,18.6897,46600.0
2011-12-28 12:35:00,27.35,27.35,27.33,27.34,75300.0,18.6897,18.6897,18.6761,18.6829,75300.0
2011-12-28 12:40:00,27.34,27.36,27.32,27.35,121500.0,18.6829,18.6966,18.6692,18.6897,121500.0
2011-12-28 12:45:00,27.35,27.37,27.35,27.35,121500.0,18.6897,18.7034,18.6897,18.6897,121500.0
2011-12-28 12:50:00,27.37,27.37,27.29,27.3,175300.0,18.7034,18.7034,18.6487,18.6556,175300.0
2011-12-28 12:55:00,27.3,27.32,27.27,27.27,176700.0,18.6556,18.6692,18.6351,18.6351,176700.0
2011-12-28 13:00:00,27.27,27.28,27.24,27.27,102100.0,18.6351,18.6419,18.6146,18.6351,102100.0
2011-12-28 13:05:00,27.27,27.28,27.23,27.24,179000.0,18.6351,18.6419,18.6077,18.6146,179000.0
2011-12-28 13:10:00,27.24,27.28,27.23,27.27,73900.0,18.6146,18.6419,18.6077,18.6351,73900.0
2011-12-28 13:15:00,27.28,27.32,27.28,27.29,84900.0,18.6419,18.6692,18.6419,18.6487,84900.0
2011-12-28 13:20:00,27.29,27.32,27.28,27.28,65300.0,18.6487,18.6692,18.6419,18.6419,65300.0
2011-12-28 13:25:00,27.29,27.33,27.28,27.32,100400.0,18.6487,18.6761,18.6419,18.6692,100400.0
2011-12-28 13:30:00,27.32,27.38,27.32,27.35,177100.0,18.6692,18.7102,18.6692,18.6897,177100.0
2011-12-28 13:35:00,27.35,27.42,27.34,27.41,111300.0,18.6897,18.7376,18.6829,18.7307,111300.0
2011-12-28 13:40:00,27.41,27.43,27.4,27.4,74400.0,18.7307,18.7444,18.7239,18.7239,74400.0
2011-12-28 13:45:00,27.41,27.43,27.4,27.42,88100.0,18.7307,18.7444,18.7239,18.7376,88100.0
2011-12-28 13:50:00,27.41,27.44,27.4,27.42,86000.0,18.7307,18.7512,18.7239,18.7376,86000.0
2011-12-28 13:55:00,27.42,27.43,27.39,27.4,83000.0,18.7376,18.7444,18.7171,18.7239,83000.0
2011-12-28 14:00:00,27.39,27.4,27.34,27.34,103800.0,18.7171,18.7239,18.6829,18.6829,103800.0
2011-12-28 14:05:00,27.34,27.39,27.33,27.35,122100.0,18.6829,18.7171,18.6761,18.6897,122100.0
2011-12-28 14:10:00,27.35,27.36,27.31,27.34,173200.0,18.6897,18.6966,18.6624,18.6829,173200.0
2011-12-28 14:15:00,27.33,27.35,27.27,27.27,129400.0,18.6761,18.6897,18.6351,18.6351,129400.0
2011-12-28 14:20:00,27.27,27.31,27.27,27.31,101200.0,18.6351,18.6624,18.6351,18.6624,101200.0
2011-12-28 14:25:00,27.3,27.34,27.3,27.33,90500.0,18.6556,18.6829,18.6556,18.6761,90500.0
2011-12-28 14:30:00,27.33,27.34,27.26,27.28,153300.0,18.6761,18.6829,18.6282,18.6419,153300.0
2011-12-28 14:35:00,27.27,27.3,27.26,27.26,289000.0,18.6351,18.6556,18.6282,18.6282,289000.0
2011-12-28 14:40:00,27.26,27.28,27.25,27.26,96500.0,18.6282,18.6419,18.6214,18.6282,96500.0
2011-12-28 14:45:00,27.26,27.27,27.23,27.23,81600.0,18.6282,18.6351,18.6077,18.6077,81600.0
2011-12-28 14:50:00,27.23,27.26,27.23,27.25,143700.0,18.6077,18.6282,18.6077,18.6214,143700.0
2011-12-28 14:55:00,27.25,27.28,27.23,27.25,202100.0,18.6214,18.6419,18.6077,18.6214,202100.0
2011-12-28 15:00:00,27.25,27.26,27.23,27.24,207500.0,18.6214,18.6282,18.6077,18.6146,207500.0
2011-12-28 15:05:00,27.24,27.25,27.18,27.23,660700.0,18.6146,18.6214,18.5736,18.6077,660700.0
2011-12-28 15:10:00,27.23,27.25,27.18,27.22,188700.0,18.6077,18.6214,18.5736,18.6009,188700.0
2011-12-28 15:15:00,27.21,27.21,27.11,27.16,275800.0,18.5941,18.5941,18.5257,18.5599,275800.0
2011-12-28 15:20:00,27.16,27.2,27.15,27.19,176500.0,18.5599,18.5872,18.5531,18.5804,176500.0
2011-12-28 15:25:00,27.19,27.21,27.12,27.14,275900.0,18.5804,18.5941,18.5326,18.5462,275900.0
2011-12-28 15:30:00,27.14,27.16,27.12,27.15,273200.0,18.5462,18.5599,18.5326,18.5531,273200.0
2011-12-28 15:35:00,27.15,27.16,27.11,27.14,400600.0,18.5531,18.5599,18.5257,18.5462,400600.0
2011-12-28 15:40:00,27.14,27.21,27.14,27.18,383900.0,18.5462,18.5941,18.5462,18.5736,383900.0
2011-12-28 15:45:00,27.18,27.19,27.14,27.18,410100.0,18.5736,18.5804,18.5462,18.5736,410100.0
2011-12-28 15:50:00,27.18,27.19,27.12,27.12,698000.0,18.5736,18.5804,18.5326,18.5326,698000.0
2011-12-28 15:55:00,27.12,27.16,27.08,27.1,1670700.0,18.5326,18.5599,18.5052,18.5189,1670700.0
2011-12-29 09:30:00,27.25,27.33,27.22,27.28,327900.0,18.6214,18.6761,18.6009,18.6419,327900.0
2011-12-29 09:35:00,27.28,27.35,27.28,27.34,253500.0,18.6419,18.6897,18.6419,18.6829,253500.0
2011-12-29 09:40:00,27.34,27.49,27.34,27.47,526800.0,18.6829,18.7854,18.6829,18.7717,526800.0
2011-12-29 09:45:00,27.47,27.48,27.36,27.41,304700.0,18.7717,18.7786,18.6966,18.7307,304700.0
2011-12-29 09:50:00,27.41,27.51,27.38,27.51,214800.0,18.7307,18.7991,18.7102,18.7991,214800.0
2011-12-29 09:55:00,27.5,27.51,27.45,27.5,153100.0,18.7922,18.7991,18.7581,18.7922,153100.0
2011-12-29 10:00:00,27.51,27.59,27.5,27.59,244300.0,18.7991,18.8537,18.7922,18.8537,244300.0
2011-12-29 10:05:00,27.59,27.6,27.53,27.6,177800.0,18.8537,18.8606,18.8127,18.8606,177800.0
2011-12-29 10:10:00,27.58,27.61,27.56,27.56,200800.0,18.8469,18.8674,18.8332,18.8332,200800.0
2011-12-29 10:15:00,27.57,27.62,27.55,27.6,145500.0,18.8401,18.8742,18.8264,18.8606,145500.0
2011-12-29 10:20:00,27.6,27.64,27.59,27.63,208500.0,18.8606,18.8879,18.8537,18.8811,208500.0
2011-12-29 10:25:00,27.62,27.71,27.61,27.68,351700.0,18.8742,18.9357,18.8674,18.9152,351700.0
2011-12-29 10:30:00,27.68,27.76,27.68,27.75,511200.0,18.9152,18.9699,18.9152,18.9631,511200.0
2011-12-29 10:35:00,27.74,27.79,27.73,27.78,352900.0,18.9562,18.9904,18.9494,18.9836,352900.0
2011-12-29 10:40:00,27.79,27.8,27.71,27.74,394800.0,18.9904,18.9972,18.9357,18.9562,394800.0
2011-12-29 10:45:00,27.75,27.8,27.73,27.78,198700.0,18.9631,18.9972,18.9494,18.9836,198700.0
2011-12-29 10:50:00,27.78,27.79,27.73,27.75,215800.0,18.9836,18.9904,18.9494,18.9631,215800.0
2011-12-29 10:55:00,27.74,27.75,27.7,27.71,218200.0,18.9562,18.9631,18.9289,18.9357,218200.0
2011-12-29 11:00:00,27.72,27.73,27.65,27.66,214200.0,18.9426,18.9494,18.8947,18.9016,214200.0
2011-12-29 11:05:00,27.66,27.67,27.57,27.58,241400.0,18.9016,18.9084,18.8401,18.8469,241400.0
2011-12-29 11:10:00,27.58,27.61,27.54,27.55,329600.0,18.8469,18.8674,18.8196,18.8264,329600.0
2011-12-29 11:15:00,27.56,27.58,27.53,27.58,206500.0,18.8332,18.8469,18.8127,18.8469,206500.0
2011-12-29 11:20:00,27.58,27.59,27.55,27.58,116500.0,18.8469,18.8537,18.8264,18.8469,116500.0
2011-12-29 11:25:00,27.59,27.63,27.58,27.59,113400.0,18.8537,18.8811,18.8469,18.8537,113400.0
2011-12-29 11:30:00,27.59,27.64,27.58,27.62,126700.0,18.8537,18.8879,18.8469,18.8742,126700.0
2011-12-29 11:35:00,27.62,27.67,27.62,27.64,92300.0,18.8742,18.9084,18.8742,18.8879,92300.0
2011-12-29 11:40:00,27.64,27.66,27.63,27.66,55800.0,18.8879,18.9016,18.8811,18.9016,55800.0
2011-12-29 11:45:00,27.66,27.7,27.66,27.68,209400.0,18.9016,18.9289,18.9016,18.9152,209400.0
2011-12-29 11:50:00,27.67,27.71,27.67,27.7,130900.0,18.9084,18.9357,18.9084,18.9289,130900.0
2011-12-29 11:55:00,27.7,27.74,27.69,27.73,209300.0,18.9289,18.9562,18.9221,18.9494,209300.0
2011-12-29 12:00:00,27.73,27.74,27.71,27.72,186300.0,18.9494,18.9562,18.9357,18.9426,186300.0
2011-12-29 12:05:00,27.73,27.75,27.73,27.75,88000.0,18.9494,18.9631,18.9494,18.9631,88000.0
2011-12-29 12:10:00,27.75,27.75,27.71,27.75,185500.0,18.9631,18.9631,18.9357,18.9631,185500.0
2011-12-29 12:15:00,27.75,27.76,27.73,27.76,132900.0,18.9631,18.9699,18.9494,18.9699,132900.0
2011-12-29 12:20:00,27.76,27.79,27.75,27.79,145600.0,18.9699,18.9904,18.9631,18.9904,145600.0
2011-12-29 12:25:00,27.79,27.8,27.78,27.79,125700.0,18.9904,18.9972,18.9836,18.9904,125700.0
2011-12-29 12:30:00,27.78,27.8,27.77,27.77,252200.0,18.9836,18.9972,18.9767,18.9767,252200.0
2011-12-29 12:35:00,27.78,27.78,27.72,27.75,176000.0,18.9836,18.9836,18.9426,18.9631,176000.0
2011-12-29 12:40:00,27.75,27.78,27.75,27.77,88200.0,18.9631,18.9836,18.9631,18.9767,88200.0
2011-12-29 12:45:00,27.77,27.79,27.76,27.77,143200.0,18.9767,18.9904,18.9699,18.9767,143200.0
2011-12-29 12:50:00,27.78,27.79,27.76,27.76,61900.0,18.9836,18.9904,18.9699,18.9699,61900.0
2011-12-29 12:55:00,27.77,27.77,27.75,27.76,61700.0,18.9767,18.9767,18.9631,18.9699,61700.0
2011-12-29 13:00:00,27.76,27.83,27.76,27.79,281800.0,18.9699,19.0177,18.9699,18.9904,281800.0
2011-12-29 13:05:00,27.79,27.81,27.77,27.79,292100.0,18.9904,19.0041,18.9767,18.9904,292100.0
2011-12-29 13:10:00,27.8,27.8,27.73,27.73,128800.0,18.9972,18.9972,18.9494,18.9494,128800.0
2011-12-29 13:15:00,27.73,27.73,27.66,27.69,254000.0,18.9494,18.9494,18.9016,18.9221,254000.0
2011-12-29 13:20:00,27.69,27.69,27.64,27.64,163800.0,18.9221,18.9221,18.8879,18.8879,163800.0
2011-12-29 13:25:00,27.64,27.69,27.62,27.67,164500.0,18.8879,18.9221,18.8742,18.9084,164500.0
2011-12-29 13:30:00,27.66,27.7,27.66,27.68,112900.0,18.9016,18.9289,18.9016,18.9152,112900.0
2011-12-29 13:35:00,27.68,27.7,27.65,27.7,151100.0,18.9152,18.9289,18.8947,18.9289,151100.0
2011-12-29 13:40:00,27.71,27.73,27.64,27.66,235900.0,18.9357,18.9494,18.8879,18.9016,235900.0
2011-12-29 13:45:00,27.66,27.68,27.64,27.66,122700.0,18.9016,18.9152,18.8879,18.9016,122700.0
2011-12-29 13:50:00,27.65,27.66,27.62,27.65,125800.0,18.8947,18.9016,18.8742,18.8947,125800.0
2011-12-29 13:55:00,27.65,27.66,27.63,27.64,52100.0,18.8947,18.9016,18.8811,18.8879,52100.0
2011-12-29 14:00:00,27.65,27.67,27.62,27.65,118600.0,18.8947,18.9084,18.8742,18.8947,118600.0
2011-12-29 14:05:00,27.65,27.66,27.62,27.65,157800.0,18.8947,18.9016,18.8742,18.8947,157800.0
2011-12-29 14:10:00,27.65,27.67,27.64,27.67,63700.0,18.8947,18.9084,18.8879,18.9084,63700.0
2011-12-29 14:15:00,27.67,27.68,27.66,27.68,54300.0,18.9084,18.9152,18.9016,18.9152,54300.0
2011-12-29 14:20:00,27.68,27.69,27.66,27.68,139400.0,18.9152,18.9221,18.9016,18.9152,139400.0
2011-12-29 14:25:00,27.67,27.7,27.67,27.67,196600.0,18.9084,18.9289,18.9084,18.9084,196600.0
2011-12-29 14:30:00,27.67,27.69,27.63,27.64,282200.0,18.9084,18.9221,18.8811,18.8879,282200.0
2011-12-29 14:35:00,27.64,27.65,27.62,27.64,147500.0,18.8879,18.8947,18.8742,18.8879,147500.0
2011-12-29 14:40:00,27.65,27.67,27.64,27.66,46100.0,18.8947,18.9084,18.8879,18.9016,46100.0
2011-12-29 14:45:00,27.66,27.69,27.65,27.69,118000.0,18.9016,18.9221,18.8947,18.9221,118000.0
2011-12-29 14:50:00,27.69,27.7,27.64,27.65,128800.0,18.9221,18.9289,18.8879,18.8947,128800.0
2011-12-29 14:55:00,27.65,27.66,27.62,27.63,159600.0,18.8947,18.9016,18.8742,18.8811,159600.0
2011-12-29 15:00:00,27.63,27.67,27.63,27.65,138300.0,18.8811,18.9084,18.8811,18.8947,138300.0
2011-12-29 15:05:00,27.66,27.68,27.64,27.66,171200.0,18.9016,18.9152,18.8879,18.9016,171200.0
2011-12-29 15:10:00,27.66,27.69,27.65,27.67,301400.0,18.9016,18.9221,18.8947,18.9084,301400.0
2011-12-29 15:15:00,27.67,27.68,27.66,27.67,106800.0,18.9084,18.9152,18.9016,18.9084,106800.0
2011-12-29 15:20:00,27.68,27.7,27.64,27.7,142300.0,18.9152,18.9289,18.8879,18.9289,142300.0
2011-12-29 15:25:00,27.7,27.7,27.65,27.68,149000.0,18.9289,18.9289,18.8947,18.9152,149000.0
2011-12-29 15:30:00,27.67,27.7,27.66,27.67,205300.0,18.9084,18.9289,18.9016,18.9084,205300.0
2011-12-29 15:35:00,27.67,27.73,27.66,27.72,309100.0,18.9084,18.9494,18.9016,18.9426,309100.0
2011-12-29 15:40:00,27.72,27.77,27.72,27.77,288900.0,18.9426,18.9767,18.9426,18.9767,288900.0
2011-12-29 15:45:00,27.76,27.78,27.69,27.7,573000.0,18.9699,18.9836,18.9221,18.9289,573000.0
2011-12-29 15:50:00,27.7,27.73,27.66,27.69,906200.0,18.9289,18.9494,18.9016,18.9221,906200.0
2011-12-29 15:55:00,27.69,27.79,27.68,27.75,2119800.0,18.9221,18.9904,18.9152,18.9631,2119800.0
2011-12-30 09:30:00,27.64,27.69,27.56,27.6,232300.0,18.8879,18.9221,18.8332,18.8606,232300.0
2011-12-30 09:35:00,27.6,27.67,27.6,27.6,224200.0,18.8606,18.9084,18.8606,18.8606,224200.0
2011-12-30 09:40:00,27.61,27.63,27.55,27.56,137400.0,18.8674,18.8811,18.8264,18.8332,137400.0
2011-12-30 09:45:00,27.55,27.71,27.55,27.71,117700.0,18.8264,18.9357,18.8264,18.9357,117700.0
2011-12-30 09:50:00,27.71,27.72,27.69,27.7,123400.0,18.9357,18.9426,18.9221,18.9289,123400.0
2011-12-30 09:55:00,27.7,27.71,27.68,27.7,249100.0,18.9289,18.9357,18.9152,18.9289,249100.0
2011-12-30 10:00:00,27.69,27.75,27.69,27.74,190400.0,18.9221,18.9631,18.9221,18.9562,190400.0
2011-12-30 10:05:00,27.74,27.78,27.68,27.68,246900.0,18.9562,18.9836,18.9152,18.9152,246900.0
2011-12-30 10:10:00,27.69,27.69,27.64,27.67,280600.0,18.9221,18.9221,18.8879,18.9084,280600.0
2011-12-30 10:15:00,27.67,27.67,27.59,27.62,148400.0,18.9084,18.9084,18.8537,18.8742,148400.0
2011-12-30 10:20:00,27.62,27.64,27.6,27.61,456000.0,18.8742,18.8879,18.8606,18.8674,456000.0
2011-12-30 10:25:00,27.6,27.64,27.59,27.64,229200.0,18.8606,18.8879,18.8537,18.8879,229200.0
2011-12-30 10:30:00,27.64,27.66,27.63,27.64,147200.0,18.8879,18.9016,18.8811,18.8879,147200.0
2011-12-30 10:35:00,27.64,27.65,27.61,27.64,82100.0,18.8879,18.8947,18.8674,18.8879,82100.0
2011-12-30 10:40:00,27.64,27.66,27.61,27.63,71700.0,18.8879,18.9016,18.8674,18.8811,71700.0
2011-12-30 10:45:00,27.63,27.66,27.63,27.66,181800.0,18.8811,18.9016,18.8811,18.9016,181800.0
2011-12-30 10:50:00,27.66,27.67,27.63,27.64,130000.0,18.9016,18.9084,18.8811,18.8879,130000.0
2011-12-30 10:55:00,27.64,27.67,27.64,27.65,83800.0,18.8879,18.9084,18.8879,18.8947,83800.0
2011-12-30 11:00:00,27.64,27.67,27.64,27.65,51500.0,18.8879,18.9084,18.8879,18.8947,51500.0
2011-12-30 11:05:00,27.65,27.66,27.65,27.65,75900.0,18.8947,18.9016,18.8947,18.8947,75900.0
2011-12-30 11:10:00,27.65,27.67,27.64,27.65,173300.0,18.8947,18.9084,18.8879,18.8947,173300.0
2011-12-30 11:15:00,27.65,27.67,27.64,27.66,109700.0,18.8947,18.9084,18.8879,18.9016,109700.0
2011-12-30 11:20:00,27.66,27.69,27.64,27.68,176500.0,18.9016,18.9221,18.8879,18.9152,176500.0
2011-12-30 11:25:00,27.68,27.68,27.63,27.67,100500.0,18.9152,18.9152,18.8811,18.9084,100500.0
2011-12-30 11:30:00,27.66,27.67,27.65,27.67,64000.0,18.9016,18.9084,18.8947,18.9084,64000.0
2011-12-30 11:35:00,27.67,27.69,27.64,27.66,171200.0,18.9084,18.9221,18.8879,18.9016,171200.0
2011-12-30 11:40:00,27.66,27.68,27.64,27.67,103700.0,18.9016,18.9152,18.8879,18.9084,103700.0
2011-12-30 11:45:00,27.66,27.7,27.66,27.69,110100.0,18.9016,18.9289,18.9016,18.9221,110100.0
2011-12-30 11:50:00,27.68,27.69,27.63,27.64,96500.0,18.9152,18.9221,18.8811,18.8879,96500.0
2011-12-30 11:55:00,27.63,27.64,27.6,27.62,125100.0,18.8811,18.8879,18.8606,18.8742,125100.0
2011-12-30 12:00:00,27.61,27.63,27.61,27.62,72600.0,18.8674,18.8811,18.8674,18.8742,72600.0
2011-12-30 12:05:00,27.62,27.63,27.62,27.63,50000.0,18.8742,18.8811,18.8742,18.8811,50000.0
2011-12-30 12:10:00,27.62,27.63,27.6,27.61,138600.0,18.8742,18.8811,18.8606,18.8674,138600.0
2011-12-30 12:15:00,27.6,27.65,27.6,27.62,128300.0,18.8606,18.8947,18.8606,18.8742,128300.0
2011-12-30 12:20:00,27.63,27.63,27.61,27.61,62200.0,18.8811,18.8811,18.8674,18.8674,62200.0
2011-12-30 12:25:00,27.61,27.65,27.61,27.65,76300.0,18.8674,18.8947,18.8674,18.8947,76300.0
2011-12-30 12:30:00,27.64,27.69,27.64,27.66,280500.0,18.8879,18.9221,18.8879,18.9016,280500.0
2011-12-30 12:35:00,27.67,27.67,27.65,27.66,39300.0,18.9084,18.9084,18.8947,18.9016,39300.0
2011-12-30 12:40:00,27.65,27.66,27.62,27.65,146300.0,18.8947,18.9016,18.8742,18.8947,146300.0
2011-12-30 12:45:00,27.65,27.65,27.63,27.64,25000.0,18.8947,18.8947,18.8811,18.8879,25000.0
2011-12-30 12:50:00,27.63,27.65,27.62,27.65,70300.0,18.8811,18.8947,18.8742,18.8947,70300.0
2011-12-30 12:55:00,27.65,27.66,27.64,27.65,52100.0,18.8947,18.9016,18.8879,18.8947,52100.0
2011-12-30 13:00:00,27.64,27.66,27.64,27.64,52600.0,18.8879,18.9016,18.8879,18.8879,52600.0
2011-12-30 13:05:00,27.65,27.65,27.63,27.64,33900.0,18.8947,18.8947,18.8811,18.8879,33900.0
2011-12-30 13:10:00,27.64,27.64,27.63,27.64,16500.0,18.8879,18.8879,18.8811,18.8879,16500.0
2011-12-30 13:15:00,27.63,27.64,27.62,27.63,30400.0,18.8811,18.8879,18.8742,18.8811,30400.0
2011-12-30 13:20:00,27.62,27.64,27.62,27.64,67800.0,18.8742,18.8879,18.8742,18.8879,67800.0
2011-12-30 13:25:00,27.63,27.65,27.63,27.64,58200.0,18.8811,18.8947,18.8811,18.8879,58200.0
2011-12-30 13:30:00,27.65,27.65,27.62,27.62,52700.0,18.8947,18.8947,18.8742,18.8742,52700.0
2011-12-30 13:35:00,27.63,27.65,27.62,27.65,74100.0,18.8811,18.8947,18.8742,18.8947,74100.0
2011-12-30 13:40:00,27.65,27.67,27.64,27.66,55700.0,18.8947,18.9084,18.8879,18.9016,55700.0
2011-12-30 13:45:00,27.67,27.68,27.66,27.68,37500.0,18.9084,18.9152,18.9016,18.9152,37500.0
2011-12-30 13:50:00,27.68,27.68,27.67,27.68,32400.0,18.9152,18.9152,18.9084,18.9152,32400.0
2011-12-30 13:55:00,27.67,27.68,27.65,27.65,56400.0,18.9084,18.9152,18.8947,18.8947,56400.0
2011-12-30 14:00:00,27.65,27.66,27.64,27.65,87500.0,18.8947,18.9016,18.8879,18.8947,87500.0
2011-12-30 14:05:00,27.65,27.66,27.65,27.66,53000.0,18.8947,18.9016,18.8947,18.9016,53000.0
2011-12-30 14:10:00,27.65,27.66,27.63,27.63,84700.0,18.8947,18.9016,18.8811,18.8811,84700.0
2011-12-30 14:15:00,27.63,27.64,27.61,27.61,45200.0,18.8811,18.8879,18.8674,18.8674,45200.0
2011-12-30 14:20:00,27.61,27.62,27.56,27.59,186500.0,18.8674,18.8742,18.8332,18.8537,186500.0
2011-12-30 14:25:00,27.59,27.6,27.58,27.6,53800.0,18.8537,18.8606,18.8469,18.8606,53800.0
2011-12-30 14:30:00,27.6,27.64,27.6,27.64,72500.0,18.8606,18.8879,18.8606,18.8879,72500.0
2011-12-30 14:35:00,27.64,27.65,27.62,27.65,82200.0,18.8879,18.8947,18.8742,18.8947,82200.0
2011-12-30 14:40:00,27.65,27.65,27.63,27.64,90800.0,18.8947,18.8947,18.8811,18.8879,90800.0
2011-12-30 14:45:00,27.64,27.66,27.63,27.65,122200.0,18.8879,18.9016,18.8811,18.8947,122200.0
2011-12-30 14:50:00,27.65,27.67,27.63,27.66,112500.0,18.8947,18.9084,18.8811,18.9016,112500.0
2011-12-30 14:55:00,27.66,27.68,27.65,27.66,58200.0,18.9016,18.9152,18.8947,18.9016,58200.0
2011-12-30 15:00:00,27.66,27.7,27.66,27.69,182200.0,18.9016,18.9289,18.9016,18.9221,182200.0
2011-12-30 15:05:00,27.69,27.7,27.66,27.66,107300.0,18.9221,18.9289,18.9016,18.9016,107300.0
2011-12-30 15:10:00,27.66,27.66,27.63,27.65,90800.0,18.9016,18.9016,18.8811,18.8947,90800.0
2011-12-30 15:15:00,27.66,27.68,27.66,27.67,93200.0,18.9016,18.9152,18.9016,18.9084,93200.0
2011-12-30 15:20:00,27.67,27.77,27.66,27.77,364000.0,18.9084,18.9767,18.9016,18.9767,364000.0
2011-12-30 15:25:00,27.77,27.77,27.72,27.75,242700.0,18.9767,18.9767,18.9426,18.9631,242700.0
2011-12-30 15:30:00,27.74,27.75,27.71,27.71,249400.0,18.9562,18.9631,18.9357,18.9357,249400.0
2011-12-30 15:35:00,27.72,27.72,27.68,27.68,199400.0,18.9426,18.9426,18.9152,18.9152,199400.0
2011-12-30 15:40:00,27.68,27.69,27.66,27.67,241700.0,18.9152,18.9221,18.9016,18.9084,241700.0
2011-12-30 15:45:00,27.68,27.68,27.65,27.65,564500.0,18.9152,18.9152,18.8947,18.8947,564500.0
2011-12-30 15:50:00,27.65,27.66,27.64,27.65,324500.0,18.8947,18.9016,18.8879,18.8947,324500.0
2011-12-30 15:55:00,27.65,27.66,27.56,27.57,1564300.0,18.8947,18.9016,18.8332,18.8401,1564300.0
2012-01-03 09:30:00,27.94,28.15,27.94,28.11,2089700.0,19.0929,19.2364,19.0929,19.2091,2089700.0
2012-01-03 09:35:00,28.11,28.27,28.11,28.26,663000.0,19.2091,19.3184,19.2091,19.3116,663000.0
2012-01-03 09:40:00,28.26,28.3,28.24,28.29,605800.0,19.3116,19.3389,19.2979,19.3321,605800.0
2012-01-03 09:45:00,28.3,28.3,28.24,28.3,495000.0,19.3389,19.3389,19.2979,19.3389,495000.0
2012-01-03 09:50:00,28.3,28.3,28.25,28.27,478800.0,19.3389,19.3389,19.3047,19.3184,478800.0
2012-01-03 09:55:00,28.26,28.3,28.25,28.29,470200.0,19.3116,19.3389,19.3047,19.3321,470200.0
2012-01-03 10:00:00,28.29,28.44,28.28,28.43,791300.0,19.3321,19.4346,19.3252,19.4277,791300.0
2012-01-03 10:05:00,28.44,28.44,28.35,28.38,746300.0,19.4346,19.4346,19.3731,19.3936,746300.0
2012-01-03 10:10:00,28.38,28.41,28.34,28.35,517100.0,19.3936,19.4141,19.3662,19.3731,517100.0
2012-01-03 10:15:00,28.35,28.43,28.35,28.38,573100.0,19.3731,19.4277,19.3731,19.3936,573100.0
2012-01-03 10:20:00,28.39,28.45,28.38,28.43,291600.0,19.4004,19.4414,19.3936,19.4277,291600.0
2012-01-03 10:25:00,28.44,28.44,28.29,28.3,595100.0,19.4346,19.4346,19.3321,19.3389,595100.0
2012-01-03 10:30:00,28.3,28.33,28.24,28.27,627500.0,19.3389,19.3594,19.2979,19.3184,627500.0
2012-01-03 10:35:00,28.27,28.29,28.23,28.24,392700.0,19.3184,19.3321,19.2911,19.2979,392700.0
2012-01-03 10:40:00,28.24,28.26,28.21,28.22,310000.0,19.2979,19.3116,19.2774,19.2842,310000.0
2012-01-03 10:45:00,28.22,28.25,28.22,28.24,204600.0,19.2842,19.3047,19.2842,19.2979,204600.0
2012-01-03 10:50:00,28.24,28.29,28.24,28.29,223500.0,19.2979,19.3321,19.2979,19.3321,223500.0
2012-01-03 10:55:00,28.28,28.33,28.28,28.31,380900.0,19.3252,19.3594,19.3252,19.3457,380900.0
2012-01-03 11:00:00,28.32,28.34,28.29,28.3,216800.0,19.3526,19.3662,19.3321,19.3389,216800.0
2012-01-03 11:05:00,28.3,28.31,28.26,28.27,304000.0,19.3389,19.3457,19.3116,19.3184,304000.0
2012-01-03 11:10:00,28.27,28.35,28.25,28.35,382000.0,19.3184,19.3731,19.3047,19.3731,382000.0
2012-01-03 11:15:00,28.35,28.35,28.28,28.28,292400.0,19.3731,19.3731,19.3252,19.3252,292400.0
2012-01-03 11:20:00,28.29,28.29,28.24,28.24,282700.0,19.3321,19.3321,19.2979,19.2979,282700.0
2012-01-03 11:25:00,28.24,28.25,28.22,28.24,334600.0,19.2979,19.3047,19.2842,19.2979,334600.0
2012-01-03 11:30:00,28.24,28.3,28.24,28.25,346700.0,19.2979,19.3389,19.2979,19.3047,346700.0
2012-01-03 11:35:00,28.25,28.26,28.21,28.24,272800.0,19.3047,19.3116,19.2774,19.2979,272800.0
2012-01-03 11:40:00,28.23,28.23,28.17,28.22,336800.0,19.2911,19.2911,19.2501,19.2842,336800.0
2012-01-03 11:45:00,28.23,28.26,28.2,28.21,242700.0,19.2911,19.3116,19.2706,19.2774,242700.0
2012-01-03 11:50:00,28.21,28.27,28.21,28.26,272700.0,19.2774,19.3184,19.2774,19.3116,272700.0
2012-01-03 11:55:00,28.26,28.28,28.19,28.2,255500.0,19.3116,19.3252,19.2637,19.2706,255500.0
2012-01-03 12:00:00,28.19,28.25,28.18,28.25,203000.0,19.2637,19.3047,19.2569,19.3047,203000.0
2012-01-03 12:05:00,28.24,28.26,28.23,28.24,185000.0,19.2979,19.3116,19.2911,19.2979,185000.0
2012-01-03 12:10:00,28.23,28.25,28.22,28.25,262700.0,19.2911,19.3047,19.2842,19.3047,262700.0
2012-01-03 12:15:00,28.25,28.3,28.24,28.29,650600.0,19.3047,19.3389,19.2979,19.3321,650600.0
2012-01-03 12:20:00,28.28,28.31,28.28,28.3,247600.0,19.3252,19.3457,19.3252,19.3389,247600.0
2012-01-03 12:25:00,28.29,28.3,28.27,28.3,136300.0,19.3321,19.3389,19.3184,19.3389,136300.0
2012-01-03 12:30:00,28.3,28.3,28.23,28.27,329000.0,19.3389,19.3389,19.2911,19.3184,329000.0
2012-01-03 12:35:00,28.27,28.3,28.24,28.26,266600.0,19.3184,19.3389,19.2979,19.3116,266600.0
2012-01-03 12:40:00,28.25,28.27,28.24,28.24,176000.0,19.3047,19.3184,19.2979,19.2979,176000.0
2012-01-03 12:45:00,28.25,28.28,28.23,28.24,459100.0,19.3047,19.3252,19.2911,19.2979,459100.0
2012-01-03 12:50:00,28.25,28.27,28.24,28.27,376400.0,19.3047,19.3184,19.2979,19.3184,376400.0
2012-01-03 12:55:00,28.27,28.34,28.26,28.29,548000.0,19.3184,19.3662,19.3116,19.3321,548000.0
2012-01-03 13:00:00,28.3,28.35,28.27,28.28,325600.0,19.3389,19.3731,19.3184,19.3252,325600.0
2012-01-03 13:05:00,28.27,28.28,28.25,28.27,200700.0,19.3184,19.3252,19.3047,19.3184,200700.0
2012-01-03 13:10:00,28.27,28.32,28.27,28.32,182300.0,19.3184,19.3526,19.3184,19.3526,182300.0
2012-01-03 13:15:00,28.32,28.4,28.32,28.39,408900.0,19.3526,19.4072,19.3526,19.4004,408900.0
2012-01-03 13:20:00,28.39,28.4,28.37,28.38,235400.0,19.4004,19.4072,19.3867,19.3936,235400.0
2012-01-03 13:25:00,28.39,28.4,28.36,28.36,304200.0,19.4004,19.4072,19.3799,19.3799,304200.0
2012-01-03 13:30:00,28.36,28.38,28.34,28.37,271300.0,19.3799,19.3936,19.3662,19.3867,271300.0
2012-01-03 13:35:00,28.37,28.39,28.33,28.34,288300.0,19.3867,19.4004,19.3594,19.3662,288300.0
2012-01-03 13:40:00,28.34,28.39,28.34,28.34,238800.0,19.3662,19.4004,19.3662,19.3662,238800.0
2012-01-03 13:45:00,28.35,28.4,28.33,28.38,183900.0,19.3731,19.4072,19.3594,19.3936,183900.0
2012-01-03 13:50:00,28.38,28.4,28.37,28.39,156300.0,19.3936,19.4072,19.3867,19.4004,156300.0
2012-01-03 13:55:00,28.39,28.4,28.38,28.39,100900.0,19.4004,19.4072,19.3936,19.4004,100900.0
2012-01-03 14:00:00,28.39,28.41,28.38,28.4,209000.0,19.4004,19.4141,19.3936,19.4072,209000.0
2012-01-03 14:05:00,28.39,28.41,28.39,28.39,119400.0,19.4004,19.4141,19.4004,19.4004,119400.0
2012-01-03 14:10:00,28.4,28.41,28.38,28.38,304100.0,19.4072,19.4141,19.3936,19.3936,304100.0
2012-01-03 14:15:00,28.38,28.4,28.35,28.4,233500.0,19.3936,19.4072,19.3731,19.4072,233500.0
2012-01-03 14:20:00,28.4,28.41,28.39,28.39,149500.0,19.4072,19.4141,19.4004,19.4004,149500.0
2012-01-03 14:25:00,28.39,28.4,28.37,28.38,254800.0,19.4004,19.4072,19.3867,19.3936,254800.0
2012-01-03 14:30:00,28.39,28.4,28.34,28.38,526300.0,19.4004,19.4072,19.3662,19.3936,526300.0
2012-01-03 14:35:00,28.39,28.42,28.36,28.38,430200.0,19.4004,19.4209,19.3799,19.3936,430200.0
2012-01-03 14:40:00,28.37,28.43,28.36,28.42,311400.0,19.3867,19.4277,19.3799,19.4209,311400.0
2012-01-03 14:45:00,28.42,28.45,28.41,28.43,162200.0,19.4209,19.4414,19.4141,19.4277,162200.0
2012-01-03 14:50:00,28.43,28.45,28.43,28.45,137800.0,19.4277,19.4414,19.4277,19.4414,137800.0
2012-01-03 14:55:00,28.45,28.52,28.44,28.5,952500.0,19.4414,19.4893,19.4346,19.4756,952500.0
2012-01-03 15:00:00,28.5,28.5,28.41,28.42,318200.0,19.4756,19.4756,19.4141,19.4209,318200.0
2012-01-03 15:05:00,28.42,28.47,28.41,28.44,387000.0,19.4209,19.4551,19.4141,19.4346,387000.0
2012-01-03 15:10:00,28.45,28.45,28.41,28.41,334300.0,19.4414,19.4414,19.4141,19.4141,334300.0
2012-01-03 15:15:00,28.41,28.43,28.39,28.41,444400.0,19.4141,19.4277,19.4004,19.4141,444400.0
2012-01-03 15:20:00,28.41,28.45,28.35,28.35,478200.0,19.4141,19.4414,19.3731,19.3731,478200.0
2012-01-03 15:25:00,28.36,28.44,28.35,28.43,652800.0,19.3799,19.4346,19.3731,19.4277,652800.0
2012-01-03 15:30:00,28.43,28.45,28.39,28.4,761800.0,19.4277,19.4414,19.4004,19.4072,761800.0
2012-01-03 15:35:00,28.4,28.42,28.36,28.4,582500.0,19.4072,19.4209,19.3799,19.4072,582500.0
2012-01-03 15:40:00,28.4,28.43,28.38,28.43,774000.0,19.4072,19.4277,19.3936,19.4277,774000.0
2012-01-03 15:45:00,28.43,28.48,28.43,28.47,932200.0,19.4277,19.4619,19.4277,19.4551,932200.0
2012-01-03 15:50:00,28.46,28.49,28.43,28.48,1081900.0,19.4482,19.4687,19.4277,19.4619,1081900.0
2012-01-03 15:55:00,28.48,28.48,28.39,28.4,3169700.0,19.4619,19.4619,19.4004,19.4072,3169700.0
2012-01-04 09:30:00,28.34,28.34,28.22,28.29,489900.0,19.3662,19.3662,19.2842,19.3321,489900.0
2012-01-04 09:35:00,28.3,28.34,28.19,28.23,621200.0,19.3389,19.3662,19.2637,19.2911,621200.0
2012-01-04 09:40:00,28.23,28.27,28.16,28.24,371500.0,19.2911,19.3184,19.2432,19.2979,371500.0
2012-01-04 09:45:00,28.24,28.26,28.18,28.24,257300.0,19.2979,19.3116,19.2569,19.2979,257300.0
2012-01-04 09:50:00,28.24,28.24,28.14,28.21,266300.0,19.2979,19.2979,19.2296,19.2774,266300.0
2012-01-04 09:55:00,28.21,28.25,28.18,28.22,289000.0,19.2774,19.3047,19.2569,19.2842,289000.0
2012-01-04 10:00:00,28.21,28.21,28.04,28.09,689300.0,19.2774,19.2774,19.1612,19.1954,689300.0
2012-01-04 10:05:00,28.09,28.16,28.08,28.16,464500.0,19.1954,19.2432,19.1886,19.2432,464500.0
2012-01-04 10:10:00,28.16,28.18,28.12,28.16,372700.0,19.2432,19.2569,19.2159,19.2432,372700.0
2012-01-04 10:15:00,28.16,28.24,28.13,28.2,300100.0,19.2432,19.2979,19.2227,19.2706,300100.0
2012-01-04 10:20:00,28.2,28.26,28.19,28.25,284000.0,19.2706,19.3116,19.2637,19.3047,284000.0
2012-01-04 10:25:00,28.25,28.27,28.22,28.25,264400.0,19.3047,19.3184,19.2842,19.3047,264400.0
2012-01-04 10:30:00,28.25,28.25,28.21,28.25,284400.0,19.3047,19.3047,19.2774,19.3047,284400.0
2012-01-04 10:35:00,28.25,28.27,28.22,28.25,363000.0,19.3047,19.3184,19.2842,19.3047,363000.0
2012-01-04 10:40:00,28.25,28.29,28.23,28.27,324300.0,19.3047,19.3321,19.2911,19.3184,324300.0
2012-01-04 10:45:00,28.26,28.27,28.23,28.24,263000.0,19.3116,19.3184,19.2911,19.2979,263000.0
2012-01-04 10:50:00,28.24,28.24,28.2,28.21,212400.0,19.2979,19.2979,19.2706,19.2774,212400.0
2012-01-04 10:55:00,28.21,28.21,28.14,28.16,297700.0,19.2774,19.2774,19.2296,19.2432,297700.0
2012-01-04 11:00:00,28.17,28.2,28.16,28.2,284000.0,19.2501,19.2706,19.2432,19.2706,284000.0
2012-01-04 11:05:00,28.19,28.2,28.16,28.18,391900.0,19.2637,19.2706,19.2432,19.2569,391900.0
2012-01-04 11:10:00,28.18,28.26,28.17,28.23,395900.0,19.2569,19.3116,19.2501,19.2911,395900.0
2012-01-04 11:15:00,28.23,28.24,28.2,28.2,97500.0,19.2911,19.2979,19.2706,19.2706,97500.0
2012-01-04 11:20:00,28.2,28.21,28.17,28.18,77500.0,19.2706,19.2774,19.2501,19.2569,77500.0
2012-01-04 11:25:00,28.18,28.24,28.17,28.24,157600.0,19.2569,19.2979,19.2501,19.2979,157600.0
2012-01-04 11:30:00,28.24,28.26,28.22,28.24,217500.0,19.2979,19.3116,19.2842,19.2979,217500.0
2012-01-04 11:35:00,28.25,28.3,28.24,28.3,270300.0,19.3047,19.3389,19.2979,19.3389,270300.0
2012-01-04 11:40:00,28.3,28.33,28.29,28.33,300000.0,19.3389,19.3594,19.3321,19.3594,300000.0
2012-01-04 11:45:00,28.32,28.38,28.31,28.38,523100.0,19.3526,19.3936,19.3457,19.3936,523100.0
2012-01-04 11:50:00,28.38,28.44,28.38,28.44,358000.0,19.3936,19.4346,19.3936,19.4346,358000.0
2012-01-04 11:55:00,28.44,28.47,28.43,28.46,290300.0,19.4346,19.4551,19.4277,19.4482,290300.0
2012-01-04 12:00:00,28.46,28.5,28.45,28.5,148900.0,19.4482,19.4756,19.4414,19.4756,148900.0
2012-01-04 12:05:00,28.5,28.61,28.49,28.59,596100.0,19.4756,19.5508,19.4687,19.5371,596100.0
2012-01-04 12:10:00,28.6,28.64,28.57,28.63,273200.0,19.5439,19.5713,19.5234,19.5644,273200.0
2012-01-04 12:15:00,28.63,28.69,28.62,28.65,340600.0,19.5644,19.6054,19.5576,19.5781,340600.0
2012-01-04 12:20:00,28.66,28.66,28.62,28.62,183500.0,19.5849,19.5849,19.5576,19.5576,183500.0
2012-01-04 12:25:00,28.62,28.63,28.62,28.63,57400.0,19.5576,19.5644,19.5576,19.5644,57400.0
2012-01-04 12:30:00,28.62,28.63,28.51,28.51,238600.0,19.5576,19.5644,19.4824,19.4824,238600.0
2012-01-04 12:35:00,28.51,28.52,28.48,28.48,230100.0,19.4824,19.4893,19.4619,19.4619,230100.0
2012-01-04 12:40:00,28.49,28.51,28.46,28.51,158600.0,19.4687,19.4824,19.4482,19.4824,158600.0
2012-01-04 12:45:00,28.51,28.53,28.5,28.5,229100.0,19.4824,19.4961,19.4756,19.4756,229100.0
2012-01-04 12:50:00,28.51,28.53,28.5,28.51,113400.0,19.4824,19.4961,19.4756,19.4824,113400.0
2012-01-04 12:55:00,28.51,28.53,28.5,28.52,321500.0,19.4824,19.4961,19.4756,19.4893,321500.0
2012-01-04 13:00:00,28.52,28.52,28.46,28.46,138300.0,19.4893,19.4893,19.4482,19.4482,138300.0
2012-01-04 13:05:00,28.46,28.48,28.44,28.46,171100.0,19.4482,19.4619,19.4346,19.4482,171100.0
2012-01-04 13:10:00,28.46,28.49,28.46,28.49,179100.0,19.4482,19.4687,19.4482,19.4687,179100.0
2012-01-04 13:15:00,28.49,28.51,28.47,28.47,239600.0,19.4687,19.4824,19.4551,19.4551,239600.0
2012-01-04 13:20:00,28.47,28.48,28.44,28.44,141100.0,19.4551,19.4619,19.4346,19.4346,141100.0
2012-01-04 13:25:00,28.45,28.51,28.44,28.49,158800.0,19.4414,19.4824,19.4346,19.4687,158800.0
2012-01-04 13:30:00,28.5,28.5,28.48,28.5,124200.0,19.4756,19.4756,19.4619,19.4756,124200.0
2012-01-04 13:35:00,28.5,28.53,28.49,28.5,349300.0,19.4756,19.4961,19.4687,19.4756,349300.0
2012-01-04 13:40:00,28.49,28.52,28.49,28.52,110900.0,19.4687,19.4893,19.4687,19.4893,110900.0
2012-01-04 13:45:00,28.52,28.57,28.5,28.57,225900.0,19.4893,19.5234,19.4756,19.5234,225900.0
2012-01-04 13:50:00,28.57,28.58,28.53,28.57,276200.0,19.5234,19.5303,19.4961,19.5234,276200.0
2012-01-04 13:55:00,28.57,28.58,28.56,28.57,160200.0,19.5234,19.5303,19.5166,19.5234,160200.0
2012-01-04 14:00:00,28.56,28.57,28.52,28.52,254400.0,19.5166,19.5234,19.4893,19.4893,254400.0
2012-01-04 14:05:00,28.52,28.52,28.5,28.5,217700.0,19.4893,19.4893,19.4756,19.4756,217700.0
2012-01-04 14:10:00,28.5,28.51,28.46,28.47,177700.0,19.4756,19.4824,19.4482,19.4551,177700.0
2012-01-04 14:15:00,28.47,28.52,28.47,28.52,107700.0,19.4551,19.4893,19.4551,19.4893,107700.0
2012-01-04 14:20:00,28.52,28.54,28.5,28.5,316200.0,19.4893,19.5029,19.4756,19.4756,316200.0
2012-01-04 14:25:00,28.51,28.51,28.49,28.5,111600.0,19.4824,19.4824,19.4687,19.4756,111600.0
2012-01-04 14:30:00,28.5,28.57,28.49,28.57,272500.0,19.4756,19.5234,19.4687,19.5234,272500.0
2012-01-04 14:35:00,28.57,28.6,28.54,28.54,325500.0,19.5234,19.5439,19.5029,19.5029,325500.0
2012-01-04 14:40:00,28.54,28.55,28.53,28.54,138500.0,19.5029,19.5098,19.4961,19.5029,138500.0
2012-01-04 14:45:00,28.54,28.55,28.49,28.49,182500.0,19.5029,19.5098,19.4687,19.4687,182500.0
2012-01-04 14:50:00,28.49,28.57,28.49,28.56,436500.0,19.4687,19.5234,19.4687,19.5166,436500.0
2012-01-04 14:55:00,28.55,28.59,28.53,28.58,729500.0,19.5098,19.5371,19.4961,19.5303,729500.0
2012-01-04 15:00:00,28.58,28.58,28.54,28.54,284100.0,19.5303,19.5303,19.5029,19.5029,284100.0
2012-01-04 15:05:00,28.54,28.59,28.54,28.55,301700.0,19.5029,19.5371,19.5029,19.5098,301700.0
2012-01-04 15:10:00,28.54,28.56,28.51,28.51,187400.0,19.5029,19.5166,19.4824,19.4824,187400.0
2012-01-04 15:15:00,28.51,28.53,28.5,28.51,244300.0,19.4824,19.4961,19.4756,19.4824,244300.0
2012-01-04 15:20:00,28.5,28.54,28.5,28.51,302400.0,19.4756,19.5029,19.4756,19.4824,302400.0
2012-01-04 15:25:00,28.52,28.52,28.51,28.51,137500.0,19.4893,19.4893,19.4824,19.4824,137500.0
2012-01-04 15:30:00,28.52,28.58,28.51,28.57,454400.0,19.4893,19.5303,19.4824,19.5234,454400.0
2012-01-04 15:35:00,28.57,28.62,28.57,28.61,485700.0,19.5234,19.5576,19.5234,19.5508,485700.0
2012-01-04 15:40:00,28.62,28.69,28.61,28.67,690300.0,19.5576,19.6054,19.5508,19.5918,690300.0
2012-01-04 15:45:00,28.68,28.69,28.59,28.6,770100.0,19.5986,19.6054,19.5371,19.5439,770100.0
2012-01-04 15:50:00,28.6,28.64,28.59,28.63,469300.0,19.5439,19.5713,19.5371,19.5644,469300.0
2012-01-04 15:55:00,28.64,28.64,28.56,28.57,1291400.0,19.5713,19.5713,19.5166,19.5234,1291400.0
2012-01-05 09:30:00,28.48,28.54,28.36,28.42,922900.0,19.4619,19.5029,19.3799,19.4209,922900.0
2012-01-05 09:35:00,28.42,28.48,28.36,28.46,333300.0,19.4209,19.4619,19.3799,19.4482,333300.0
2012-01-05 09:40:00,28.45,28.45,28.25,28.29,410900.0,19.4414,19.4414,19.3047,19.3321,410900.0
2012-01-05 09:45:00,28.29,28.45,28.28,28.42,518800.0,19.3321,19.4414,19.3252,19.4209,518800.0
2012-01-05 09:50:00,28.42,28.52,28.42,28.5,360900.0,19.4209,19.4893,19.4209,19.4756,360900.0
2012-01-05 09:55:00,28.5,28.54,28.48,28.51,348100.0,19.4756,19.5029,19.4619,19.4824,348100.0
2012-01-05 10:00:00,28.5,28.51,28.31,28.42,681200.0,19.4756,19.4824,19.3457,19.4209,681200.0
2012-01-05 10:05:00,28.42,28.46,28.36,28.45,299600.0,19.4209,19.4482,19.3799,19.4414,299600.0
2012-01-05 10:10:00,28.46,28.53,28.41,28.52,271500.0,19.4482,19.4961,19.4141,19.4893,271500.0
2012-01-05 10:15:00,28.53,28.59,28.52,28.57,317100.0,19.4961,19.5371,19.4893,19.5234,317100.0
2012-01-05 10:20:00,28.57,28.7,28.56,28.69,489200.0,19.5234,19.6123,19.5166,19.6054,489200.0
2012-01-05 10:25:00,28.69,28.76,28.69,28.74,575200.0,19.6054,19.6533,19.6054,19.6396,575200.0
2012-01-05 10:30:00,28.74,28.79,28.71,28.71,348700.0,19.6396,19.6738,19.6191,19.6191,348700.0
2012-01-05 10:35:00,28.71,28.72,28.62,28.62,664100.0,19.6191,19.6259,19.5576,19.5576,664100.0
2012-01-05 10:40:00,28.62,28.68,28.6,28.61,308700.0,19.5576,19.5986,19.5439,19.5508,308700.0
2012-01-05 10:45:00,28.6,28.68,28.6,28.67,260800.0,19.5439,19.5986,19.5439,19.5918,260800.0
2012-01-05 10:50:00,28.67,28.7,28.6,28.6,412400.0,19.5918,19.6123,19.5439,19.5439,412400.0
2012-01-05 10:55:00,28.6,28.67,28.58,28.67,366300.0,19.5439,19.5918,19.5303,19.5918,366300.0
2012-01-05 11:00:00,28.66,28.66,28.61,28.65,271900.0,19.5849,19.5849,19.5508,19.5781,271900.0
2012-01-05 11:05:00,28.65,28.65,28.59,28.6,272300.0,19.5781,19.5781,19.5371,19.5439,272300.0
2012-01-05 11:10:00,28.6,28.61,28.55,28.59,370100.0,19.5439,19.5508,19.5098,19.5371,370100.0
2012-01-05 11:15:00,28.59,28.62,28.55,28.61,306600.0,19.5371,19.5576,19.5098,19.5508,306600.0
2012-01-05 11:20:00,28.61,28.7,28.6,28.7,553000.0,19.5508,19.6123,19.5439,19.6123,553000.0
2012-01-05 11:25:00,28.7,28.75,28.7,28.74,424700.0,19.6123,19.6464,19.6123,19.6396,424700.0
2012-01-05 11:30:00,28.73,28.75,28.69,28.69,272600.0,19.6328,19.6464,19.6054,19.6054,272600.0
2012-01-05 11:35:00,28.69,28.75,28.69,28.75,256300.0,19.6054,19.6464,19.6054,19.6464,256300.0
2012-01-05 11:40:00,28.75,28.79,28.74,28.76,329800.0,19.6464,19.6738,19.6396,19.6533,329800.0
2012-01-05 11:45:00,28.75,28.8,28.75,28.8,314600.0,19.6464,19.6806,19.6464,19.6806,314600.0
2012-01-05 11:50:00,28.8,28.83,28.78,28.8,467500.0,19.6806,19.7011,19.6669,19.6806,467500.0
2012-01-05 11:55:00,28.79,28.81,28.78,28.78,214000.0,19.6738,19.6874,19.6669,19.6669,214000.0
2012-01-05 12:00:00,28.79,28.84,28.78,28.84,219400.0,19.6738,19.7079,19.6669,19.7079,219400.0
2012-01-05 12:05:00,28.84,28.85,28.81,28.83,422200.0,19.7079,19.7148,19.6874,19.7011,422200.0
2012-01-05 12:10:00,28.82,28.87,28.82,28.86,199200.0,19.6943,19.7284,19.6943,19.7216,199200.0
2012-01-05 12:15:00,28.86,28.92,28.85,28.91,457800.0,19.7216,19.7626,19.7148,19.7558,457800.0
2012-01-05 12:20:00,28.91,28.93,28.84,28.91,412400.0,19.7558,19.7694,19.7079,19.7558,412400.0
2012-01-05 12:25:00,28.91,28.97,28.9,28.95,434700.0,19.7558,19.7968,19.7489,19.7831,434700.0
2012-01-05 12:30:00,28.95,28.98,28.93,28.96,559500.0,19.7831,19.8036,19.7694,19.7899,559500.0
2012-01-05 12:35:00,28.96,28.97,28.93,28.96,357700.0,19.7899,19.7968,19.7694,19.7899,357700.0
2012-01-05 12:40:00,28.96,29.0,28.95,28.97,364300.0,19.7899,19.8173,19.7831,19.7968,364300.0
2012-01-05 12:45:00,28.97,29.06,28.95,29.01,1705600.0,19.7968,19.8583,19.7831,19.8241,1705600.0
2012-01-05 12:50:00,29.02,29.07,29.0,29.03,357800.0,19.8309,19.8651,19.8173,19.8378,357800.0
2012-01-05 12:55:00,29.03,29.13,29.02,29.13,310600.0,19.8378,19.9061,19.8309,19.9061,310600.0
2012-01-05 13:00:00,29.13,29.2,29.13,29.19,1112600.0,19.9061,19.9539,19.9061,19.9471,1112600.0
2012-01-05 13:05:00,29.19,29.21,29.16,29.2,662600.0,19.9471,19.9608,19.9266,19.9539,662600.0
2012-01-05 13:10:00,29.2,29.25,29.19,29.2,526200.0,19.9539,19.9881,19.9471,19.9539,526200.0
2012-01-05 13:15:00,29.2,29.21,29.16,29.18,612200.0,19.9539,19.9608,19.9266,19.9403,612200.0
2012-01-05 13:20:00,29.18,29.31,29.17,29.27,859200.0,19.9403,20.0291,19.9334,20.0018,859200.0
2012-01-05 13:25:00,29.27,29.33,29.27,29.31,547700.0,20.0018,20.0428,20.0018,20.0291,547700.0
2012-01-05 13:30:00,29.3,29.44,29.3,29.43,1012000.0,20.0223,20.1179,20.0223,20.1111,1012000.0
2012-01-05 13:35:00,29.43,29.5,29.42,29.44,781600.0,20.1111,20.1589,20.1043,20.1179,781600.0
2012-01-05 13:40:00,29.44,29.48,29.43,29.44,521000.0,20.1179,20.1453,20.1111,20.1179,521000.0
2012-01-05 13:45:00,29.44,29.58,29.39,29.45,1163800.0,20.1179,20.2136,20.0838,20.1248,1163800.0
2012-01-05 13:50:00,29.45,29.46,29.39,29.44,386900.0,20.1248,20.1316,20.0838,20.1179,386900.0
2012-01-05 13:55:00,29.43,29.44,29.31,29.32,611800.0,20.1111,20.1179,20.0291,20.0359,611800.0
2012-01-05 14:00:00,29.31,29.33,29.28,29.28,323500.0,20.0291,20.0428,20.0086,20.0086,323500.0
2012-01-05 14:05:00,29.28,29.32,29.26,29.28,588500.0,20.0086,20.0359,19.9949,20.0086,588500.0
2012-01-05 14:10:00,29.28,29.29,29.22,29.23,508300.0,20.0086,20.0154,19.9676,19.9744,508300.0
2012-01-05 14:15:00,29.24,29.24,29.15,29.15,734100.0,19.9813,19.9813,19.9198,19.9198,734100.0
2012-01-05 14:20:00,29.16,29.24,29.15,29.21,495100.0,19.9266,19.9813,19.9198,19.9608,495100.0
2012-01-05 14:25:00,29.21,29.22,29.12,29.15,1376400.0,19.9608,19.9676,19.8993,19.9198,1376400.0
2012-01-05 14:30:00,29.14,29.15,29.1,29.11,427300.0,19.9129,19.9198,19.8856,19.8924,427300.0
2012-01-05 14:35:00,29.12,29.13,29.04,29.08,550900.0,19.8993,19.9061,19.8446,19.8719,550900.0
2012-01-05 14:40:00,29.07,29.12,29.06,29.11,505100.0,19.8651,19.8993,19.8583,19.8924,505100.0
2012-01-05 14:45:00,29.11,29.11,29.04,29.04,292500.0,19.8924,19.8924,19.8446,19.8446,292500.0
2012-01-05 14:50:00,29.04,29.05,29.01,29.04,259000.0,19.8446,19.8514,19.8241,19.8446,259000.0
2012-01-05 14:55:00,29.03,29.06,28.99,28.99,606900.0,19.8378,19.8583,19.8104,19.8104,606900.0
2012-01-05 15:00:00,28.99,29.02,28.96,29.02,703600.0,19.8104,19.8309,19.7899,19.8309,703600.0
2012-01-05 15:05:00,29.02,29.02,28.98,29.0,586900.0,19.8309,19.8309,19.8036,19.8173,586900.0
2012-01-05 15:10:00,28.99,29.0,28.93,28.96,438800.0,19.8104,19.8173,19.7694,19.7899,438800.0
2012-01-05 15:15:00,28.96,28.99,28.95,28.98,436000.0,19.7899,19.8104,19.7831,19.8036,436000.0
2012-01-05 15:20:00,28.98,29.08,28.97,29.02,534200.0,19.8036,19.8719,19.7968,19.8309,534200.0
2012-01-05 15:25:00,29.03,29.06,28.99,29.0,437100.0,19.8378,19.8583,19.8104,19.8173,437100.0
2012-01-05 15:30:00,29.0,29.03,28.94,28.95,441500.0,19.8173,19.8378,19.7763,19.7831,441500.0
2012-01-05 15:35:00,28.95,29.04,28.94,28.98,651100.0,19.7831,19.8446,19.7763,19.8036,651100.0
2012-01-05 15:40:00,28.99,29.07,28.99,29.07,893300.0,19.8104,19.8651,19.8104,19.8651,893300.0
2012-01-05 15:45:00,29.07,29.14,29.07,29.1,1498500.0,19.8651,19.9129,19.8651,19.8856,1498500.0
2012-01-05 15:50:00,29.11,29.13,29.05,29.09,1140000.0,19.8924,19.9061,19.8514,19.8788,1140000.0
2012-01-05 15:55:00,29.09,29.1,29.02,29.03,2272900.0,19.8788,19.8856,19.8309,19.8378,2272900.0
2012-01-06 09:30:00,28.84,28.9,28.74,28.78,1043700.0,19.7079,19.7489,19.6396,19.6669,1043700.0
2012-01-06 09:35:00,28.77,28.82,28.68,28.68,534700.0,19.6601,19.6943,19.5986,19.5986,534700.0
2012-01-06 09:40:00,28.68,28.74,28.57,28.61,678600.0,19.5986,19.6396,19.5234,19.5508,678600.0
2012-01-06 09:45:00,28.62,28.64,28.5,28.52,680400.0,19.5576,19.5713,19.4756,19.4893,680400.0
2012-01-06 09:50:00,28.52,28.54,28.46,28.51,682500.0,19.4893,19.5029,19.4482,19.4824,682500.0
2012-01-06 09:55:00,28.51,28.6,28.47,28.58,496400.0,19.4824,19.5439,19.4551,19.5303,496400.0
2012-01-06 10:00:00,28.57,28.67,28.55,28.66,497600.0,19.5234,19.5918,19.5098,19.5849,497600.0
2012-01-06 10:05:00,28.67,28.75,28.64,28.72,480200.0,19.5918,19.6464,19.5713,19.6259,480200.0
2012-01-06 10:10:00,28.72,28.74,28.7,28.73,258300.0,19.6259,19.6396,19.6123,19.6328,258300.0
2012-01-06 10:15:00,28.73,28.8,28.71,28.75,388300.0,19.6328,19.6806,19.6191,19.6464,388300.0
2012-01-06 10:20:00,28.74,28.82,28.72,28.82,219000.0,19.6396,19.6943,19.6259,19.6943,219000.0
2012-01-06 10:25:00,28.82,28.85,28.78,28.8,321100.0,19.6943,19.7148,19.6669,19.6806,321100.0
2012-01-06 10:30:00,28.79,28.88,28.79,28.88,462100.0,19.6738,19.7353,19.6738,19.7353,462100.0
2012-01-06 10:35:00,28.86,28.91,28.83,28.9,522500.0,19.7216,19.7558,19.7011,19.7489,522500.0
2012-01-06 10:40:00,28.9,28.94,28.85,28.94,349300.0,19.7489,19.7763,19.7148,19.7763,349300.0
2012-01-06 10:45:00,28.94,28.97,28.91,28.96,317500.0,19.7763,19.7968,19.7558,19.7899,317500.0
2012-01-06 10:50:00,28.97,29.0,28.94,28.96,278700.0,19.7968,19.8173,19.7763,19.7899,278700.0
2012-01-06 10:55:00,28.96,28.96,28.86,28.89,224600.0,19.7899,19.7899,19.7216,19.7421,224600.0
2012-01-06 11:00:00,28.89,28.91,28.84,28.85,262800.0,19.7421,19.7558,19.7079,19.7148,262800.0
2012-01-06 11:05:00,28.85,29.0,28.84,28.96,347700.0,19.7148,19.8173,19.7079,19.7899,347700.0
2012-01-06 11:10:00,28.96,28.96,28.91,28.94,263400.0,19.7899,19.7899,19.7558,19.7763,263400.0
2012-01-06 11:15:00,28.94,28.97,28.93,28.95,209300.0,19.7763,19.7968,19.7694,19.7831,209300.0
2012-01-06 11:20:00,28.96,28.99,28.94,28.98,191900.0,19.7899,19.8104,19.7763,19.8036,191900.0
2012-01-06 11:25:00,28.98,28.98,28.91,28.94,244400.0,19.8036,19.8036,19.7558,19.7763,244400.0
2012-01-06 11:30:00,28.94,28.97,28.92,28.95,275200.0,19.7763,19.7968,19.7626,19.7831,275200.0
2012-01-06 11:35:00,28.94,28.99,28.93,28.99,161800.0,19.7763,19.8104,19.7694,19.8104,161800.0
2012-01-06 11:40:00,28.99,28.99,28.96,28.99,380900.0,19.8104,19.8104,19.7899,19.8104,380900.0
2012-01-06 11:45:00,28.98,29.02,28.96,28.96,378400.0,19.8036,19.8309,19.7899,19.7899,378400.0
2012-01-06 11:50:00,28.97,28.98,28.91,28.93,151600.0,19.7968,19.8036,19.7558,19.7694,151600.0
2012-01-06 11:55:00,28.93,28.94,28.9,28.94,126800.0,19.7694,19.7763,19.7489,19.7763,126800.0
2012-01-06 12:00:00,28.94,28.94,28.9,28.91,101500.0,19.7763,19.7763,19.7489,19.7558,101500.0
2012-01-06 12:05:00,28.91,28.93,28.84,28.85,231200.0,19.7558,19.7694,19.7079,19.7148,231200.0
2012-01-06 12:10:00,28.84,28.88,28.82,28.83,225600.0,19.7079,19.7353,19.6943,19.7011,225600.0
2012-01-06 12:15:00,28.84,28.88,28.83,28.88,88400.0,19.7079,19.7353,19.7011,19.7353,88400.0
2012-01-06 12:20:00,28.88,28.92,28.87,28.89,91500.0,19.7353,19.7626,19.7284,19.7421,91500.0
2012-01-06 12:25:00,28.88,28.91,28.87,28.88,84800.0,19.7353,19.7558,19.7284,19.7353,84800.0
2012-01-06 12:30:00,28.88,28.9,28.86,28.9,76000.0,19.7353,19.7489,19.7216,19.7489,76000.0
2012-01-06 12:35:00,28.9,28.9,28.83,28.84,231600.0,19.7489,19.7489,19.7011,19.7079,231600.0
2012-01-06 12:40:00,28.83,28.84,28.76,28.76,241800.0,19.7011,19.7079,19.6533,19.6533,241800.0
2012-01-06 12:45:00,28.77,28.77,28.69,28.74,437300.0,19.6601,19.6601,19.6054,19.6396,437300.0
2012-01-06 12:50:00,28.74,28.78,28.74,28.76,187000.0,19.6396,19.6669,19.6396,19.6533,187000.0
2012-01-06 12:55:00,28.76,28.78,28.75,28.75,110800.0,19.6533,19.6669,19.6464,19.6464,110800.0
2012-01-06 13:00:00,28.76,28.82,28.75,28.82,492700.0,19.6533,19.6943,19.6464,19.6943,492700.0
2012-01-06 13:05:00,28.82,28.84,28.8,28.81,269500.0,19.6943,19.7079,19.6806,19.6874,269500.0
2012-01-06 13:10:00,28.81,28.82,28.74,28.75,1326800.0,19.6874,19.6943,19.6396,19.6464,1326800.0
2012-01-06 13:15:00,28.75,28.79,28.73,28.77,268000.0,19.6464,19.6738,19.6328,19.6601,268000.0
2012-01-06 13:20:00,28.76,28.78,28.7,28.72,187100.0,19.6533,19.6669,19.6123,19.6259,187100.0
2012-01-06 13:25:00,28.71,28.72,28.66,28.66,300800.0,19.6191,19.6259,19.5849,19.5849,300800.0
2012-01-06 13:30:00,28.66,28.72,28.66,28.69,322600.0,19.5849,19.6259,19.5849,19.6054,322600.0
2012-01-06 13:35:00,28.7,28.74,28.68,28.73,153100.0,19.6123,19.6396,19.5986,19.6328,153100.0
2012-01-06 13:40:00,28.74,28.77,28.74,28.77,182300.0,19.6396,19.6601,19.6396,19.6601,182300.0
2012-01-06 13:45:00,28.77,28.77,28.75,28.76,141100.0,19.6601,19.6601,19.6464,19.6533,141100.0
2012-01-06 13:50:00,28.75,28.8,28.75,28.8,411300.0,19.6464,19.6806,19.6464,19.6806,411300.0
2012-01-06 13:55:00,28.8,28.82,28.79,28.8,460800.0,19.6806,19.6943,19.6738,19.6806,460800.0
2012-01-06 14:00:00,28.81,28.82,28.79,28.81,187500.0,19.6874,19.6943,19.6738,19.6874,187500.0
2012-01-06 14:05:00,28.81,28.83,28.8,28.82,276300.0,19.6874,19.7011,19.6806,19.6943,276300.0
2012-01-06 14:10:00,28.82,28.82,28.78,28.8,423400.0,19.6943,19.6943,19.6669,19.6806,423400.0
2012-01-06 14:15:00,28.79,28.83,28.79,28.83,263300.0,19.6738,19.7011,19.6738,19.7011,263300.0
2012-01-06 14:20:00,28.83,28.91,28.82,28.9,196700.0,19.7011,19.7558,19.6943,19.7489,196700.0
2012-01-06 14:25:00,28.9,28.91,28.86,28.86,146400.0,19.7489,19.7558,19.7216,19.7216,146400.0
2012-01-06 14:30:00,28.86,28.88,28.86,28.88,112800.0,19.7216,19.7353,19.7216,19.7353,112800.0
2012-01-06 14:35:00,28.88,28.9,28.86,28.87,163700.0,19.7353,19.7489,19.7216,19.7284,163700.0
2012-01-06 14:40:00,28.87,28.91,28.87,28.91,633600.0,19.7284,19.7558,19.7284,19.7558,633600.0
2012-01-06 14:45:00,28.9,28.95,28.88,28.9,358200.0,19.7489,19.7831,19.7353,19.7489,358200.0
2012-01-06 14:50:00,28.91,28.91,28.87,28.89,681100.0,19.7558,19.7558,19.7284,19.7421,681100.0
2012-01-06 14:55:00,28.9,28.92,28.87,28.92,238000.0,19.7489,19.7626,19.7284,19.7626,238000.0
2012-01-06 15:00:00,28.92,28.95,28.91,28.92,271400.0,19.7626,19.7831,19.7558,19.7626,271400.0
2012-01-06 15:05:00,28.92,28.95,28.89,28.94,233700.0,19.7626,19.7831,19.7421,19.7763,233700.0
2012-01-06 15:10:00,28.93,28.94,28.91,28.92,202000.0,19.7694,19.7763,19.7558,19.7626,202000.0
2012-01-06 15:15:00,28.93,28.94,28.88,28.92,326700.0,19.7694,19.7763,19.7353,19.7626,326700.0
2012-01-06 15:20:00,28.92,28.97,28.91,28.96,772600.0,19.7626,19.7968,19.7558,19.7899,772600.0
2012-01-06 15:25:00,28.95,28.99,28.95,28.97,293500.0,19.7831,19.8104,19.7831,19.7968,293500.0
2012-01-06 15:30:00,28.96,29.01,28.95,29.01,590800.0,19.7899,19.8241,19.7831,19.8241,590800.0
2012-01-06 15:35:00,29.01,29.03,28.98,29.0,871000.0,19.8241,19.8378,19.8036,19.8173,871000.0
2012-01-06 15:40:00,29.01,29.08,28.99,29.01,662900.0,19.8241,19.8719,19.8104,19.8241,662900.0
2012-01-06 15:45:00,29.02,29.03,28.93,28.96,892900.0,19.8309,19.8378,19.7694,19.7899,892900.0
2012-01-06 15:50:00,28.94,29.0,28.93,28.99,627300.0,19.7763,19.8173,19.7694,19.8104,627300.0
2012-01-06 15:55:00,28.99,28.99,28.93,28.94,1260300.0,19.8104,19.8104,19.7694,19.7763,1260300.0
2012-01-09 09:30:00,29.14,29.18,29.06,29.14,675700.0,19.9129,19.9403,19.8583,19.9129,675700.0
2012-01-09 09:35:00,29.15,29.18,29.06,29.11,332200.0,19.9198,19.9403,19.8583,19.8924,332200.0
2012-01-09 09:40:00,29.11,29.12,29.03,29.06,197500.0,19.8924,19.8993,19.8378,19.8583,197500.0
2012-01-09 09:45:00,29.07,29.11,29.03,29.09,739100.0,19.8651,19.8924,19.8378,19.8788,739100.0
2012-01-09 09:50:00,29.08,29.14,29.08,29.11,364100.0,19.8719,19.9129,19.8719,19.8924,364100.0
2012-01-09 09:55:00,29.11,29.12,29.05,29.08,482400.0,19.8924,19.8993,19.8514,19.8719,482400.0
2012-01-09 10:00:00,29.08,29.08,29.0,29.07,678100.0,19.8719,19.8719,19.8173,19.8651,678100.0
2012-01-09 10:05:00,29.07,29.14,29.06,29.14,506900.0,19.8651,19.9129,19.8583,19.9129,506900.0
2012-01-09 10:10:00,29.14,29.2,29.13,29.14,562300.0,19.9129,19.9539,19.9061,19.9129,562300.0
2012-01-09 10:15:00,29.15,29.18,29.14,29.16,331200.0,19.9198,19.9403,19.9129,19.9266,331200.0
2012-01-09 10:20:00,29.17,29.25,29.17,29.25,581900.0,19.9334,19.9881,19.9334,19.9881,581900.0
2012-01-09 10:25:00,29.25,29.35,29.24,29.35,464100.0,19.9881,20.0564,19.9813,20.0564,464100.0
2012-01-09 10:30:00,29.35,29.37,29.29,29.32,640900.0,20.0564,20.0701,20.0154,20.0359,640900.0
2012-01-09 10:35:00,29.32,29.34,29.2,29.22,381700.0,20.0359,20.0496,19.9539,19.9676,381700.0
2012-01-09 10:40:00,29.21,29.23,29.15,29.16,393600.0,19.9608,19.9744,19.9198,19.9266,393600.0
2012-01-09 10:45:00,29.17,29.18,29.13,29.16,467000.0,19.9334,19.9403,19.9061,19.9266,467000.0
2012-01-09 10:50:00,29.16,29.23,29.15,29.19,471300.0,19.9266,19.9744,19.9198,19.9471,471300.0
2012-01-09 10:55:00,29.18,29.18,29.14,29.16,232600.0,19.9403,19.9403,19.9129,19.9266,232600.0
2012-01-09 11:00:00,29.16,29.24,29.15,29.2,217900.0,19.9266,19.9813,19.9198,19.9539,217900.0
2012-01-09 11:05:00,29.2,29.21,29.13,29.16,314600.0,19.9539,19.9608,19.9061,19.9266,314600.0
2012-01-09 11:10:00,29.15,29.21,29.11,29.17,397800.0,19.9198,19.9608,19.8924,19.9334,397800.0
2012-01-09 11:15:00,29.16,29.17,29.11,29.14,242600.0,19.9266,19.9334,19.8924,19.9129,242600.0
2012-01-09 11:20:00,29.13,29.2,29.12,29.19,219300.0,19.9061,19.9539,19.8993,19.9471,219300.0
2012-01-09 11:25:00,29.19,29.21,29.17,29.19,207600.0,19.9471,19.9608,19.9334,19.9471,207600.0
2012-01-09 11:30:00,29.2,29.22,29.2,29.21,130900.0,19.9539,19.9676,19.9539,19.9608,130900.0
2012-01-09 11:35:00,29.22,29.27,29.18,29.25,236300.0,19.9676,20.0018,19.9403,19.9881,236300.0
2012-01-09 11:40:00,29.25,29.29,29.23,29.26,423000.0,19.9881,20.0154,19.9744,19.9949,423000.0
2012-01-09 11:45:00,29.27,29.28,29.24,29.25,221500.0,20.0018,20.0086,19.9813,19.9881,221500.0
2012-01-09 11:50:00,29.24,29.25,29.22,29.23,206700.0,19.9813,19.9881,19.9676,19.9744,206700.0
2012-01-09 11:55:00,29.22,29.25,29.21,29.21,157800.0,19.9676,19.9881,19.9608,19.9608,157800.0
2012-01-09 12:00:00,29.22,29.26,29.2,29.21,164400.0,19.9676,19.9949,19.9539,19.9608,164400.0
2012-01-09 12:05:00,29.21,29.24,29.2,29.21,140700.0,19.9608,19.9813,19.9539,19.9608,140700.0
2012-01-09 12:10:00,29.21,29.24,29.2,29.22,137800.0,19.9608,19.9813,19.9539,19.9676,137800.0
2012-01-09 12:15:00,29.22,29.23,29.19,29.2,232800.0,19.9676,19.9744,19.9471,19.9539,232800.0
2012-01-09 12:20:00,29.21,29.22,29.19,29.22,118300.0,19.9608,19.9676,19.9471,19.9676,118300.0
2012-01-09 12:25:00,29.22,29.28,29.21,29.28,123700.0,19.9676,20.0086,19.9608,20.0086,123700.0
2012-01-09 12:30:00,29.28,29.3,29.26,29.3,203300.0,20.0086,20.0223,19.9949,20.0223,203300.0
2012-01-09 12:35:00,29.3,29.32,29.28,29.28,277200.0,20.0223,20.0359,20.0086,20.0086,277200.0
2012-01-09 12:40:00,29.29,29.33,29.28,29.28,194400.0,20.0154,20.0428,20.0086,20.0086,194400.0
2012-01-09 12:45:00,29.29,29.3,29.27,29.3,154300.0,20.0154,20.0223,20.0018,20.0223,154300.0
2012-01-09 12:50:00,29.3,29.33,29.29,29.32,179100.0,20.0223,20.0428,20.0154,20.0359,179100.0
2012-01-09 12:55:00,29.31,29.34,29.29,29.33,169600.0,20.0291,20.0496,20.0154,20.0428,169600.0
2012-01-09 13:00:00,29.33,29.37,29.29,29.32,226800.0,20.0428,20.0701,20.0154,20.0359,226800.0
2012-01-09 13:05:00,29.32,29.37,29.32,29.37,126400.0,20.0359,20.0701,20.0359,20.0701,126400.0
2012-01-09 13:10:00,29.36,29.38,29.34,29.36,171100.0,20.0633,20.0769,20.0496,20.0633,171100.0
2012-01-09 13:15:00,29.36,29.38,29.32,29.32,307800.0,20.0633,20.0769,20.0359,20.0359,307800.0
2012-01-09 13:20:00,29.32,29.32,29.3,29.31,110200.0,20.0359,20.0359,20.0223,20.0291,110200.0
2012-01-09 13:25:00,29.31,29.35,29.3,29.35,171500.0,20.0291,20.0564,20.0223,20.0564,171500.0
2012-01-09 13:30:00,29.34,29.35,29.29,29.29,161900.0,20.0496,20.0564,20.0154,20.0154,161900.0
2012-01-09 13:35:00,29.3,29.3,29.26,29.3,162400.0,20.0223,20.0223,19.9949,20.0223,162400.0
2012-01-09 13:40:00,29.3,29.34,29.29,29.3,140300.0,20.0223,20.0496,20.0154,20.0223,140300.0
2012-01-09 13:45:00,29.31,29.35,29.29,29.35,180100.0,20.0291,20.0564,20.0154,20.0564,180100.0
2012-01-09 13:50:00,29.35,29.38,29.34,29.36,119900.0,20.0564,20.0769,20.0496,20.0633,119900.0
2012-01-09 13:55:00,29.36,29.38,29.34,29.35,160800.0,20.0633,20.0769,20.0496,20.0564,160800.0
2012-01-09 14:00:00,29.34,29.37,29.34,29.35,174300.0,20.0496,20.0701,20.0496,20.0564,174300.0
2012-01-09 14:05:00,29.35,29.36,29.34,29.35,111700.0,20.0564,20.0633,20.0496,20.0564,111700.0
2012-01-09 14:10:00,29.34,29.36,29.33,29.33,129200.0,20.0496,20.0633,20.0428,20.0428,129200.0
2012-01-09 14:15:00,29.34,29.36,29.31,29.31,228200.0,20.0496,20.0633,20.0291,20.0291,228200.0
2012-01-09 14:20:00,29.31,29.33,29.3,29.31,85900.0,20.0291,20.0428,20.0223,20.0291,85900.0
2012-01-09 14:25:00,29.31,29.33,29.3,29.32,160200.0,20.0291,20.0428,20.0223,20.0359,160200.0
2012-01-09 14:30:00,29.32,29.34,29.3,29.33,165800.0,20.0359,20.0496,20.0223,20.0428,165800.0
2012-01-09 14:35:00,29.33,29.34,29.3,29.3,187000.0,20.0428,20.0496,20.0223,20.0223,187000.0
2012-01-09 14:40:00,29.3,29.31,29.29,29.31,193200.0,20.0223,20.0291,20.0154,20.0291,193200.0
2012-01-09 14:45:00,29.31,29.32,29.23,29.26,268300.0,20.0291,20.0359,19.9744,19.9949,268300.0
2012-01-09 14:50:00,29.27,29.28,29.22,29.23,210100.0,20.0018,20.0086,19.9676,19.9744,210100.0
2012-01-09 14:55:00,29.23,29.23,29.2,29.21,156400.0,19.9744,19.9744,19.9539,19.9608,156400.0
2012-01-09 15:00:00,29.21,29.27,29.2,29.24,286900.0,19.9608,20.0018,19.9539,19.9813,286900.0
2012-01-09 15:05:00,29.23,29.26,29.22,29.25,189400.0,19.9744,19.9949,19.9676,19.9881,189400.0
2012-01-09 15:10:00,29.26,29.29,29.24,29.28,256400.0,19.9949,20.0154,19.9813,20.0086,256400.0
2012-01-09 15:15:00,29.28,29.3,29.22,29.23,318100.0,20.0086,20.0223,19.9676,19.9744,318100.0
2012-01-09 15:20:00,29.24,29.26,29.22,29.22,231400.0,19.9813,19.9949,19.9676,19.9676,231400.0
2012-01-09 15:25:00,29.22,29.25,29.21,29.22,216400.0,19.9676,19.9881,19.9608,19.9676,216400.0
2012-01-09 15:30:00,29.23,29.25,29.2,29.23,192200.0,19.9744,19.9881,19.9539,19.9744,192200.0
2012-01-09 15:35:00,29.24,29.25,29.2,29.22,426600.0,19.9813,19.9881,19.9539,19.9676,426600.0
2012-01-09 15:40:00,29.23,29.29,29.22,29.26,413300.0,19.9744,20.0154,19.9676,19.9949,413300.0
2012-01-09 15:45:00,29.27,29.3,29.26,29.3,686300.0,20.0018,20.0223,19.9949,20.0223,686300.0
2012-01-09 15:50:00,29.3,29.3,29.24,29.26,506100.0,20.0223,20.0223,19.9813,19.9949,506100.0
2012-01-09 15:55:00,29.26,29.31,29.26,29.3,1426300.0,19.9949,20.0291,19.9949,20.0223,1426300.0
2012-01-10 09:30:00,29.74,29.8,29.66,29.73,1256700.0,20.3229,20.3639,20.2683,20.3161,1256700.0
2012-01-10 09:35:00,29.73,29.75,29.56,29.61,585300.0,20.3161,20.3298,20.1999,20.2341,585300.0
2012-01-10 09:40:00,29.61,29.64,29.51,29.61,497400.0,20.2341,20.2546,20.1658,20.2341,497400.0
2012-01-10 09:45:00,29.6,29.65,29.56,29.58,368100.0,20.2273,20.2614,20.1999,20.2136,368100.0
2012-01-10 09:50:00,29.58,29.68,29.5,29.5,603400.0,20.2136,20.2819,20.1589,20.1589,603400.0
2012-01-10 09:55:00,29.51,29.54,29.46,29.53,885000.0,20.1658,20.1863,20.1316,20.1794,885000.0
2012-01-10 10:00:00,29.53,29.67,29.53,29.65,593000.0,20.1794,20.2751,20.1794,20.2614,593000.0
2012-01-10 10:05:00,29.67,29.71,29.6,29.69,512400.0,20.2751,20.3024,20.2273,20.2888,512400.0
2012-01-10 10:10:00,29.69,29.69,29.6,29.6,400400.0,20.2888,20.2888,20.2273,20.2273,400400.0
2012-01-10 10:15:00,29.6,29.66,29.57,29.61,467200.0,20.2273,20.2683,20.2068,20.2341,467200.0
2012-01-10 10:20:00,29.61,29.63,29.55,29.62,388300.0,20.2341,20.2478,20.1931,20.2409,388300.0
2012-01-10 10:25:00,29.62,29.69,29.61,29.65,359800.0,20.2409,20.2888,20.2341,20.2614,359800.0
2012-01-10 10:30:00,29.66,29.67,29.59,29.61,266100.0,20.2683,20.2751,20.2204,20.2341,266100.0
2012-01-10 10:35:00,29.61,29.72,29.61,29.62,491500.0,20.2341,20.3093,20.2341,20.2409,491500.0
2012-01-10 10:40:00,29.61,29.64,29.55,29.55,429800.0,20.2341,20.2546,20.1931,20.1931,429800.0
2012-01-10 10:45:00,29.58,29.59,29.52,29.53,373600.0,20.2136,20.2204,20.1726,20.1794,373600.0
2012-01-10 10:50:00,29.53,29.55,29.52,29.53,258500.0,20.1794,20.1931,20.1726,20.1794,258500.0
2012-01-10 10:55:00,29.53,29.55,29.51,29.52,231700.0,20.1794,20.1931,20.1658,20.1726,231700.0
2012-01-10 11:00:00,29.52,29.55,29.45,29.45,409700.0,20.1726,20.1931,20.1248,20.1248,409700.0
2012-01-10 11:05:00,29.45,29.46,29.4,29.44,574700.0,20.1248,20.1316,20.0906,20.1179,574700.0
2012-01-10 11:10:00,29.43,29.49,29.42,29.46,217000.0,20.1111,20.1521,20.1043,20.1316,217000.0
2012-01-10 11:15:00,29.47,29.49,29.44,29.46,183400.0,20.1384,20.1521,20.1179,20.1316,183400.0
2012-01-10 11:20:00,29.46,29.54,29.45,29.51,273300.0,20.1316,20.1863,20.1248,20.1658,273300.0
2012-01-10 11:25:00,29.5,29.53,29.5,29.53,175200.0,20.1589,20.1794,20.1589,20.1794,175200.0
2012-01-10 11:30:00,29.52,29.58,29.51,29.55,257600.0,20.1726,20.2136,20.1658,20.1931,257600.0
2012-01-10 11:35:00,29.55,29.57,29.51,29.53,153100.0,20.1931,20.2068,20.1658,20.1794,153100.0
2012-01-10 11:40:00,29.54,29.55,29.52,29.54,200700.0,20.1863,20.1931,20.1726,20.1863,200700.0
2012-01-10 11:45:00,29.55,29.56,29.52,29.53,281900.0,20.1931,20.1999,20.1726,20.1794,281900.0
2012-01-10 11:50:00,29.53,29.56,29.51,29.56,241600.0,20.1794,20.1999,20.1658,20.1999,241600.0
2012-01-10 11:55:00,29.55,29.58,29.52,29.53,150300.0,20.1931,20.2136,20.1726,20.1794,150300.0
2012-01-10 12:00:00,29.54,29.54,29.48,29.5,192100.0,20.1863,20.1863,20.1453,20.1589,192100.0
2012-01-10 12:05:00,29.5,29.53,29.46,29.46,516400.0,20.1589,20.1794,20.1316,20.1316,516400.0
2012-01-10 12:10:00,29.46,29.47,29.38,29.39,356200.0,20.1316,20.1384,20.0769,20.0838,356200.0
2012-01-10 12:15:00,29.39,29.4,29.34,29.35,330000.0,20.0838,20.0906,20.0496,20.0564,330000.0
2012-01-10 12:20:00,29.35,29.35,29.29,29.29,563400.0,20.0564,20.0564,20.0154,20.0154,563400.0
2012-01-10 12:25:00,29.29,29.3,29.18,29.27,656500.0,20.0154,20.0223,19.9403,20.0018,656500.0
2012-01-10 12:30:00,29.27,29.34,29.26,29.34,158500.0,20.0018,20.0496,19.9949,20.0496,158500.0
2012-01-10 12:35:00,29.34,29.37,29.33,29.36,281800.0,20.0496,20.0701,20.0428,20.0633,281800.0
2012-01-10 12:40:00,29.36,29.41,29.35,29.39,283700.0,20.0633,20.0974,20.0564,20.0838,283700.0
2012-01-10 12:45:00,29.38,29.39,29.35,29.37,154300.0,20.0769,20.0838,20.0564,20.0701,154300.0
2012-01-10 12:50:00,29.36,29.41,29.36,29.4,95300.0,20.0633,20.0974,20.0633,20.0906,95300.0
2012-01-10 12:55:00,29.41,29.45,29.4,29.44,200000.0,20.0974,20.1248,20.0906,20.1179,200000.0
2012-01-10 13:00:00,29.45,29.45,29.4,29.41,175000.0,20.1248,20.1248,20.0906,20.0974,175000.0
2012-01-10 13:05:00,29.4,29.43,29.37,29.37,108400.0,20.0906,20.1111,20.0701,20.0701,108400.0
2012-01-10 13:10:00,29.37,29.37,29.33,29.35,225100.0,20.0701,20.0701,20.0428,20.0564,225100.0
2012-01-10 13:15:00,29.35,29.39,29.34,29.38,149300.0,20.0564,20.0838,20.0496,20.0769,149300.0
2012-01-10 13:20:00,29.38,29.39,29.35,29.39,129200.0,20.0769,20.0838,20.0564,20.0838,129200.0
2012-01-10 13:25:00,29.39,29.42,29.37,29.42,135700.0,20.0838,20.1043,20.0701,20.1043,135700.0
2012-01-10 13:30:00,29.42,29.46,29.41,29.45,147800.0,20.1043,20.1316,20.0974,20.1248,147800.0
2012-01-10 13:35:00,29.45,29.46,29.42,29.42,211300.0,20.1248,20.1316,20.1043,20.1043,211300.0
2012-01-10 13:40:00,29.43,29.46,29.42,29.46,88200.0,20.1111,20.1316,20.1043,20.1316,88200.0
2012-01-10 13:45:00,29.46,29.46,29.41,29.42,133300.0,20.1316,20.1316,20.0974,20.1043,133300.0
2012-01-10 13:50:00,29.42,29.43,29.39,29.39,105600.0,20.1043,20.1111,20.0838,20.0838,105600.0
2012-01-10 13:55:00,29.4,29.43,29.39,29.41,130500.0,20.0906,20.1111,20.0838,20.0974,130500.0
2012-01-10 14:00:00,29.41,29.44,29.38,29.44,181100.0,20.0974,20.1179,20.0769,20.1179,181100.0
2012-01-10 14:05:00,29.44,29.45,29.41,29.42,121000.0,20.1179,20.1248,20.0974,20.1043,121000.0
2012-01-10 14:10:00,29.42,29.45,29.41,29.43,112200.0,20.1043,20.1248,20.0974,20.1111,112200.0
2012-01-10 14:15:00,29.44,29.49,29.43,29.47,227700.0,20.1179,20.1521,20.1111,20.1384,227700.0
2012-01-10 14:20:00,29.48,29.48,29.45,29.48,148100.0,20.1453,20.1453,20.1248,20.1453,148100.0
2012-01-10 14:25:00,29.48,29.48,29.45,29.45,202200.0,20.1453,20.1453,20.1248,20.1248,202200.0
2012-01-10 14:30:00,29.45,29.47,29.44,29.45,189500.0,20.1248,20.1384,20.1179,20.1248,189500.0
2012-01-10 14:35:00,29.45,29.46,29.43,29.44,207300.0,20.1248,20.1316,20.1111,20.1179,207300.0
2012-01-10 14:40:00,29.44,29.46,29.43,29.45,186700.0,20.1179,20.1316,20.1111,20.1248,186700.0
2012-01-10 14:45:00,29.44,29.47,29.43,29.46,223500.0,20.1179,20.1384,20.1111,20.1316,223500.0
2012-01-10 14:50:00,29.46,29.47,29.43,29.45,167500.0,20.1316,20.1384,20.1111,20.1248,167500.0
2012-01-10 14:55:00,29.44,29.46,29.44,29.44,194100.0,20.1179,20.1316,20.1179,20.1179,194100.0
2012-01-10 15:00:00,29.45,29.47,29.44,29.46,161600.0,20.1248,20.1384,20.1179,20.1316,161600.0
2012-01-10 15:05:00,29.47,29.47,29.42,29.44,270100.0,20.1384,20.1384,20.1043,20.1179,270100.0
2012-01-10 15:10:00,29.44,29.45,29.41,29.44,280000.0,20.1179,20.1248,20.0974,20.1179,280000.0
2012-01-10 15:15:00,29.44,29.46,29.4,29.41,282100.0,20.1179,20.1316,20.0906,20.0974,282100.0
2012-01-10 15:20:00,29.4,29.41,29.4,29.4,139900.0,20.0906,20.0974,20.0906,20.0906,139900.0
2012-01-10 15:25:00,29.41,29.41,29.36,29.4,479400.0,20.0974,20.0974,20.0633,20.0906,479400.0
2012-01-10 15:30:00,29.4,29.42,29.36,29.36,308600.0,20.0906,20.1043,20.0633,20.0633,308600.0
2012-01-10 15:35:00,29.36,29.37,29.3,29.32,612300.0,20.0633,20.0701,20.0223,20.0359,612300.0
2012-01-10 15:40:00,29.32,29.35,29.25,29.29,798300.0,20.0359,20.0564,19.9881,20.0154,798300.0
2012-01-10 15:45:00,29.3,29.34,29.29,29.3,543900.0,20.0223,20.0496,20.0154,20.0223,543900.0
2012-01-10 15:50:00,29.31,29.36,29.3,29.34,719200.0,20.0291,20.0633,20.0223,20.0496,719200.0
2012-01-10 15:55:00,29.34,29.43,29.34,29.4,1745800.0,20.0496,20.1111,20.0496,20.0906,1745800.0
2012-01-11 09:30:00,29.25,29.25,29.08,29.18,546200.0,19.9881,19.9881,19.8719,19.9403,546200.0
2012-01-11 09:35:00,29.18,29.33,29.12,29.32,504600.0,19.9403,20.0428,19.8993,20.0359,504600.0
2012-01-11 09:40:00,29.32,29.43,29.29,29.38,310000.0,20.0359,20.1111,20.0154,20.0769,310000.0
2012-01-11 09:45:00,29.38,29.43,29.34,29.39,410300.0,20.0769,20.1111,20.0496,20.0838,410300.0
2012-01-11 09:50:00,29.38,29.41,29.29,29.32,188300.0,20.0769,20.0974,20.0154,20.0359,188300.0
2012-01-11 09:55:00,29.32,29.36,29.3,29.3,393500.0,20.0359,20.0633,20.0223,20.0223,393500.0
2012-01-11 10:00:00,29.3,29.32,29.16,29.16,711500.0,20.0223,20.0359,19.9266,19.9266,711500.0
2012-01-11 10:05:00,29.16,29.25,29.13,29.2,526300.0,19.9266,19.9881,19.9061,19.9539,526300.0
2012-01-11 10:10:00,29.2,29.26,29.19,29.24,317400.0,19.9539,19.9949,19.9471,19.9813,317400.0
2012-01-11 10:15:00,29.25,29.3,29.24,29.28,183900.0,19.9881,20.0223,19.9813,20.0086,183900.0
2012-01-11 10:20:00,29.28,29.32,29.26,29.32,253500.0,20.0086,20.0359,19.9949,20.0359,253500.0
2012-01-11 10:25:00,29.32,29.32,29.29,29.3,237400.0,20.0359,20.0359,20.0154,20.0223,237400.0
2012-01-11 10:30:00,29.3,29.34,29.28,29.33,204300.0,20.0223,20.0496,20.0086,20.0428,204300.0
2012-01-11 10:35:00,29.33,29.4,29.3,29.4,235800.0,20.0428,20.0906,20.0223,20.0906,235800.0
2012-01-11 10:40:00,29.41,29.41,29.36,29.39,274700.0,20.0974,20.0974,20.0633,20.0838,274700.0
2012-01-11 10:45:00,29.39,29.45,29.38,29.43,480500.0,20.0838,20.1248,20.0769,20.1111,480500.0
2012-01-11 10:50:00,29.43,29.46,29.39,29.4,319700.0,20.1111,20.1316,20.0838,20.0906,319700.0
2012-01-11 10:55:00,29.39,29.42,29.38,29.39,337100.0,20.0838,20.1043,20.0769,20.0838,337100.0
2012-01-11 11:00:00,29.39,29.44,29.39,29.4,251300.0,20.0838,20.1179,20.0838,20.0906,251300.0
2012-01-11 11:05:00,29.4,29.43,29.36,29.37,434800.0,20.0906,20.1111,20.0633,20.0701,434800.0
2012-01-11 11:10:00,29.37,29.44,29.36,29.42,220200.0,20.0701,20.1179,20.0633,20.1043,220200.0
2012-01-11 11:15:00,29.42,29.45,29.41,29.43,194200.0,20.1043,20.1248,20.0974,20.1111,194200.0
2012-01-11 11:20:00,29.43,29.5,29.43,29.49,447000.0,20.1111,20.1589,20.1111,20.1521,447000.0
2012-01-11 11:25:00,29.5,29.51,29.4,29.4,391400.0,20.1589,20.1658,20.0906,20.0906,391400.0
2012-01-11 11:30:00,29.4,29.46,29.4,29.45,293600.0,20.0906,20.1316,20.0906,20.1248,293600.0
2012-01-11 11:35:00,29.45,29.46,29.39,29.39,315100.0,20.1248,20.1316,20.0838,20.0838,315100.0
2012-01-11 11:40:00,29.39,29.4,29.35,29.35,266000.0,20.0838,20.0906,20.0564,20.0564,266000.0
2012-01-11 11:45:00,29.35,29.4,29.34,29.36,376500.0,20.0564,20.0906,20.0496,20.0633,376500.0
2012-01-11 11:50:00,29.36,29.38,29.35,29.36,243700.0,20.0633,20.0769,20.0564,20.0633,243700.0
2012-01-11 11:55:00,29.36,29.37,29.33,29.34,187700.0,20.0633,20.0701,20.0428,20.0496,187700.0
2012-01-11 12:00:00,29.33,29.39,29.33,29.36,240500.0,20.0428,20.0838,20.0428,20.0633,240500.0
2012-01-11 12:05:00,29.36,29.37,29.32,29.37,158600.0,20.0633,20.0701,20.0359,20.0701,158600.0
2012-01-11 12:10:00,29.38,29.43,29.37,29.43,254800.0,20.0769,20.1111,20.0701,20.1111,254800.0
2012-01-11 12:15:00,29.43,29.45,29.41,29.45,216200.0,20.1111,20.1248,20.0974,20.1248,216200.0
2012-01-11 12:20:00,29.45,29.48,29.44,29.45,166200.0,20.1248,20.1453,20.1179,20.1248,166200.0
2012-01-11 12:25:00,29.45,29.45,29.42,29.44,220200.0,20.1248,20.1248,20.1043,20.1179,220200.0
2012-01-11 12:30:00,29.44,29.45,29.41,29.43,127100.0,20.1179,20.1248,20.0974,20.1111,127100.0
2012-01-11 12:35:00,29.43,29.45,29.42,29.45,48300.0,20.1111,20.1248,20.1043,20.1248,48300.0
2012-01-11 12:40:00,29.45,29.45,29.41,29.42,98000.0,20.1248,20.1248,20.0974,20.1043,98000.0
2012-01-11 12:45:00,29.41,29.47,29.41,29.45,131200.0,20.0974,20.1384,20.0974,20.1248,131200.0
2012-01-11 12:50:00,29.45,29.45,29.41,29.44,85600.0,20.1248,20.1248,20.0974,20.1179,85600.0
2012-01-11 12:55:00,29.44,29.46,29.42,29.46,260400.0,20.1179,20.1316,20.1043,20.1316,260400.0
2012-01-11 13:00:00,29.45,29.49,29.45,29.46,151500.0,20.1248,20.1521,20.1248,20.1316,151500.0
2012-01-11 13:05:00,29.46,29.5,29.46,29.49,147400.0,20.1316,20.1589,20.1316,20.1521,147400.0
2012-01-11 13:10:00,29.49,29.5,29.46,29.5,162300.0,20.1521,20.1589,20.1316,20.1589,162300.0
2012-01-11 13:15:00,29.49,29.5,29.45,29.46,134200.0,20.1521,20.1589,20.1248,20.1316,134200.0
2012-01-11 13:20:00,29.47,29.49,29.46,29.49,87100.0,20.1384,20.1521,20.1316,20.1521,87100.0
2012-01-11 13:25:00,29.49,29.5,29.46,29.49,109700.0,20.1521,20.1589,20.1316,20.1521,109700.0
2012-01-11 13:30:00,29.49,29.5,29.48,29.49,135200.0,20.1521,20.1589,20.1453,20.1521,135200.0
2012-01-11 13:35:00,29.5,29.53,29.48,29.49,197300.0,20.1589,20.1794,20.1453,20.1521,197300.0
2012-01-11 13:40:00,29.49,29.52,29.49,29.5,272500.0,20.1521,20.1726,20.1521,20.1589,272500.0
2012-01-11 13:45:00,29.5,29.54,29.48,29.51,401400.0,20.1589,20.1863,20.1453,20.1658,401400.0
2012-01-11 13:50:00,29.51,29.52,29.49,29.5,246700.0,20.1658,20.1726,20.1521,20.1589,246700.0
2012-01-11 13:55:00,29.49,29.5,29.46,29.49,166200.0,20.1521,20.1589,20.1316,20.1521,166200.0
2012-01-11 14:00:00,29.49,29.51,29.47,29.47,107500.0,20.1521,20.1658,20.1384,20.1384,107500.0
2012-01-11 14:05:00,29.47,29.51,29.46,29.46,328100.0,20.1384,20.1658,20.1316,20.1316,328100.0
2012-01-11 14:10:00,29.46,29.49,29.46,29.47,171000.0,20.1316,20.1521,20.1316,20.1384,171000.0
2012-01-11 14:15:00,29.47,29.5,29.46,29.47,203500.0,20.1384,20.1589,20.1316,20.1384,203500.0
2012-01-11 14:20:00,29.47,29.48,29.38,29.39,175300.0,20.1384,20.1453,20.0769,20.0838,175300.0
2012-01-11 14:25:00,29.4,29.44,29.38,29.44,311400.0,20.0906,20.1179,20.0769,20.1179,311400.0
2012-01-11 14:30:00,29.44,29.49,29.43,29.47,191300.0,20.1179,20.1521,20.1111,20.1384,191300.0
2012-01-11 14:35:00,29.47,29.5,29.46,29.5,158600.0,20.1384,20.1589,20.1316,20.1589,158600.0
2012-01-11 14:40:00,29.5,29.5,29.47,29.49,503400.0,20.1589,20.1589,20.1384,20.1521,503400.0
2012-01-11 14:45:00,29.5,29.5,29.44,29.45,274300.0,20.1589,20.1589,20.1179,20.1248,274300.0
2012-01-11 14:50:00,29.45,29.46,29.44,29.45,191600.0,20.1248,20.1316,20.1179,20.1248,191600.0
2012-01-11 14:55:00,29.45,29.49,29.44,29.46,249200.0,20.1248,20.1521,20.1179,20.1316,249200.0
2012-01-11 15:00:00,29.46,29.55,29.45,29.55,1002600.0,20.1316,20.1931,20.1248,20.1931,1002600.0
2012-01-11 15:05:00,29.55,29.59,29.54,29.57,599400.0,20.1931,20.2204,20.1863,20.2068,599400.0
2012-01-11 15:10:00,29.58,29.58,29.52,29.54,280900.0,20.2136,20.2136,20.1726,20.1863,280900.0
2012-01-11 15:15:00,29.54,29.55,29.52,29.54,796800.0,20.1863,20.1931,20.1726,20.1863,796800.0
2012-01-11 15:20:00,29.54,29.61,29.53,29.61,477200.0,20.1863,20.2341,20.1794,20.2341,477200.0
2012-01-11 15:25:00,29.61,29.68,29.6,29.65,1072700.0,20.2341,20.2819,20.2273,20.2614,1072700.0
2012-01-11 15:30:00,29.65,29.65,29.57,29.59,709400.0,20.2614,20.2614,20.2068,20.2204,709400.0
2012-01-11 15:35:00,29.59,29.64,29.58,29.61,422000.0,20.2204,20.2546,20.2136,20.2341,422000.0
2012-01-11 15:40:00,29.61,29.68,29.6,29.64,585400.0,20.2341,20.2819,20.2273,20.2546,585400.0
2012-01-11 15:45:00,29.64,29.67,29.58,29.58,917500.0,20.2546,20.2751,20.2136,20.2136,917500.0
2012-01-11 15:50:00,29.58,29.62,29.56,29.59,1332400.0,20.2136,20.2409,20.1999,20.2204,1332400.0
2012-01-11 15:55:00,29.6,29.64,29.53,29.61,2643600.0,20.2273,20.2546,20.1794,20.2341,2643600.0
2012-01-12 09:30:00,29.77,29.94,29.77,29.91,832600.0,20.3434,20.4596,20.3434,20.4391,832600.0
2012-01-12 09:35:00,29.9,29.94,29.7,29.7,699300.0,20.4323,20.4596,20.2956,20.2956,699300.0
2012-01-12 09:40:00,29.7,29.7,29.55,29.61,1043800.0,20.2956,20.2956,20.1931,20.2341,1043800.0
2012-01-12 09:45:00,29.62,29.65,29.56,29.63,412600.0,20.2409,20.2614,20.1999,20.2478,412600.0
2012-01-12 09:50:00,29.64,29.67,29.55,29.6,443700.0,20.2546,20.2751,20.1931,20.2273,443700.0
2012-01-12 09:55:00,29.6,29.62,29.56,29.57,272500.0,20.2273,20.2409,20.1999,20.2068,272500.0
2012-01-12 10:00:00,29.58,29.62,29.49,29.54,413600.0,20.2136,20.2409,20.1521,20.1863,413600.0
2012-01-12 10:05:00,29.54,29.54,29.4,29.44,497800.0,20.1863,20.1863,20.0906,20.1179,497800.0
2012-01-12 10:10:00,29.44,29.48,29.29,29.3,1074500.0,20.1179,20.1453,20.0154,20.0223,1074500.0
2012-01-12 10:15:00,29.3,29.34,29.24,29.29,684200.0,20.0223,20.0496,19.9813,20.0154,684200.0
2012-01-12 10:20:00,29.3,29.41,29.3,29.33,562500.0,20.0223,20.0974,20.0223,20.0428,562500.0
2012-01-12 10:25:00,29.33,29.43,29.32,29.36,310800.0,20.0428,20.1111,20.0359,20.0633,310800.0
2012-01-12 10:30:00,29.36,29.41,29.32,29.4,299300.0,20.0633,20.0974,20.0359,20.0906,299300.0
2012-01-12 10:35:00,29.4,29.43,29.36,29.37,167600.0,20.0906,20.1111,20.0633,20.0701,167600.0
2012-01-12 10:40:00,29.37,29.37,29.3,29.31,252600.0,20.0701,20.0701,20.0223,20.0291,252600.0
2012-01-12 10:45:00,29.31,29.35,29.26,29.29,228600.0,20.0291,20.0564,19.9949,20.0154,228600.0
2012-01-12 10:50:00,29.29,29.35,29.27,29.34,270300.0,20.0154,20.0564,20.0018,20.0496,270300.0
2012-01-12 10:55:00,29.34,29.35,29.28,29.28,119800.0,20.0496,20.0564,20.0086,20.0086,119800.0
2012-01-12 11:00:00,29.29,29.33,29.27,29.33,525300.0,20.0154,20.0428,20.0018,20.0428,525300.0
2012-01-12 11:05:00,29.33,29.38,29.33,29.38,83100.0,20.0428,20.0769,20.0428,20.0769,83100.0
2012-01-12 11:10:00,29.37,29.38,29.31,29.32,176000.0,20.0701,20.0769,20.0291,20.0359,176000.0
2012-01-12 11:15:00,29.32,29.33,29.28,29.29,146300.0,20.0359,20.0428,20.0086,20.0154,146300.0
2012-01-12 11:20:00,29.28,29.31,29.26,29.29,221000.0,20.0086,20.0291,19.9949,20.0154,221000.0
2012-01-12 11:25:00,29.29,29.37,29.28,29.36,149100.0,20.0154,20.0701,20.0086,20.0633,149100.0
2012-01-12 11:30:00,29.36,29.38,29.33,29.37,275600.0,20.0633,20.0769,20.0428,20.0701,275600.0
2012-01-12 11:35:00,29.37,29.44,29.36,29.43,234800.0,20.0701,20.1179,20.0633,20.1111,234800.0
2012-01-12 11:40:00,29.42,29.43,29.4,29.4,97300.0,20.1043,20.1111,20.0906,20.0906,97300.0
2012-01-12 11:45:00,29.4,29.45,29.4,29.44,73400.0,20.0906,20.1248,20.0906,20.1179,73400.0
2012-01-12 11:50:00,29.44,29.49,29.43,29.44,433200.0,20.1179,20.1521,20.1111,20.1179,433200.0
2012-01-12 11:55:00,29.44,29.5,29.44,29.48,170800.0,20.1179,20.1589,20.1179,20.1453,170800.0
2012-01-12 12:00:00,29.49,29.5,29.46,29.47,157600.0,20.1521,20.1589,20.1316,20.1384,157600.0
2012-01-12 12:05:00,29.48,29.5,29.47,29.48,118200.0,20.1453,20.1589,20.1384,20.1453,118200.0
2012-01-12 12:10:00,29.47,29.53,29.47,29.53,127900.0,20.1384,20.1794,20.1384,20.1794,127900.0
2012-01-12 12:15:00,29.52,29.54,29.51,29.54,152400.0,20.1726,20.1863,20.1658,20.1863,152400.0
2012-01-12 12:20:00,29.54,29.59,29.54,29.58,163000.0,20.1863,20.2204,20.1863,20.2136,163000.0
2012-01-12 12:25:00,29.58,29.64,29.57,29.64,293800.0,20.2136,20.2546,20.2068,20.2546,293800.0
2012-01-12 12:30:00,29.64,29.65,29.56,29.58,427700.0,20.2546,20.2614,20.1999,20.2136,427700.0
2012-01-12 12:35:00,29.58,29.58,29.53,29.54,207200.0,20.2136,20.2136,20.1794,20.1863,207200.0
2012-01-12 12:40:00,29.54,29.56,29.53,29.56,75100.0,20.1863,20.1999,20.1794,20.1999,75100.0
2012-01-12 12:45:00,29.55,29.57,29.51,29.55,203800.0,20.1931,20.2068,20.1658,20.1931,203800.0
2012-01-12 12:50:00,29.55,29.58,29.54,29.57,92700.0,20.1931,20.2136,20.1863,20.2068,92700.0
2012-01-12 12:55:00,29.58,29.67,29.57,29.65,199800.0,20.2136,20.2751,20.2068,20.2614,199800.0
2012-01-12 13:00:00,29.66,29.72,29.65,29.71,463200.0,20.2683,20.3093,20.2614,20.3024,463200.0
2012-01-12 13:05:00,29.71,29.74,29.64,29.65,332000.0,20.3024,20.3229,20.2546,20.2614,332000.0
2012-01-12 13:10:00,29.65,29.67,29.6,29.61,253500.0,20.2614,20.2751,20.2273,20.2341,253500.0
2012-01-12 13:15:00,29.6,29.62,29.59,29.61,132500.0,20.2273,20.2409,20.2204,20.2341,132500.0
2012-01-12 13:20:00,29.62,29.63,29.59,29.62,122500.0,20.2409,20.2478,20.2204,20.2409,122500.0
2012-01-12 13:25:00,29.62,29.63,29.59,29.61,155100.0,20.2409,20.2478,20.2204,20.2341,155100.0
2012-01-12 13:30:00,29.6,29.63,29.54,29.55,452300.0,20.2273,20.2478,20.1863,20.1931,452300.0
2012-01-12 13:35:00,29.55,29.59,29.48,29.48,215500.0,20.1931,20.2204,20.1453,20.1453,215500.0
2012-01-12 13:40:00,29.48,29.53,29.47,29.51,205400.0,20.1453,20.1794,20.1384,20.1658,205400.0
2012-01-12 13:45:00,29.52,29.54,29.45,29.46,262400.0,20.1726,20.1863,20.1248,20.1316,262400.0
2012-01-12 13:50:00,29.45,29.48,29.43,29.44,171300.0,20.1248,20.1453,20.1111,20.1179,171300.0
2012-01-12 13:55:00,29.44,29.46,29.44,29.45,250000.0,20.1179,20.1316,20.1179,20.1248,250000.0
2012-01-12 14:00:00,29.44,29.48,29.43,29.48,147200.0,20.1179,20.1453,20.1111,20.1453,147200.0
2012-01-12 14:05:00,29.47,29.49,29.4,29.4,208800.0,20.1384,20.1521,20.0906,20.0906,208800.0
2012-01-12 14:10:00,29.4,29.42,29.38,29.39,295800.0,20.0906,20.1043,20.0769,20.0838,295800.0
2012-01-12 14:15:00,29.4,29.43,29.39,29.4,231400.0,20.0906,20.1111,20.0838,20.0906,231400.0
2012-01-12 14:20:00,29.4,29.45,29.39,29.4,387100.0,20.0906,20.1248,20.0838,20.0906,387100.0
2012-01-12 14:25:00,29.4,29.43,29.39,29.41,297800.0,20.0906,20.1111,20.0838,20.0974,297800.0
2012-01-12 14:30:00,29.4,29.42,29.39,29.41,326100.0,20.0906,20.1043,20.0838,20.0974,326100.0
2012-01-12 14:35:00,29.41,29.54,29.41,29.53,217300.0,20.0974,20.1863,20.0974,20.1794,217300.0
2012-01-12 14:40:00,29.54,29.55,29.53,29.54,218200.0,20.1863,20.1931,20.1794,20.1863,218200.0
2012-01-12 14:45:00,29.54,29.55,29.5,29.5,187500.0,20.1863,20.1931,20.1589,20.1589,187500.0
2012-01-12 14:50:00,29.5,29.52,29.47,29.52,348800.0,20.1589,20.1726,20.1384,20.1726,348800.0
2012-01-12 14:55:00,29.52,29.53,29.49,29.52,159100.0,20.1726,20.1794,20.1521,20.1726,159100.0
2012-01-12 15:00:00,29.52,29.53,29.5,29.51,122200.0,20.1726,20.1794,20.1589,20.1658,122200.0
2012-01-12 15:05:00,29.51,29.53,29.5,29.51,284600.0,20.1658,20.1794,20.1589,20.1658,284600.0
2012-01-12 15:10:00,29.51,29.52,29.5,29.5,127900.0,20.1658,20.1726,20.1589,20.1589,127900.0
2012-01-12 15:15:00,29.5,29.53,29.5,29.51,289800.0,20.1589,20.1794,20.1589,20.1658,289800.0
2012-01-12 15:20:00,29.51,29.53,29.51,29.53,191500.0,20.1658,20.1794,20.1658,20.1794,191500.0
2012-01-12 15:25:00,29.52,29.54,29.52,29.52,208600.0,20.1726,20.1863,20.1726,20.1726,208600.0
2012-01-12 15:30:00,29.53,29.54,29.51,29.52,310500.0,20.1794,20.1863,20.1658,20.1726,310500.0
2012-01-12 15:35:00,29.51,29.52,29.51,29.51,157900.0,20.1658,20.1726,20.1658,20.1658,157900.0
2012-01-12 15:40:00,29.51,29.55,29.51,29.54,486000.0,20.1658,20.1931,20.1658,20.1863,486000.0
2012-01-12 15:45:00,29.55,29.58,29.52,29.53,1192200.0,20.1931,20.2136,20.1726,20.1794,1192200.0
2012-01-12 15:50:00,29.54,29.63,29.53,29.59,1051400.0,20.1863,20.2478,20.1794,20.2204,1051400.0
2012-01-12 15:55:00,29.59,29.62,29.56,29.6,1440600.0,20.2204,20.2409,20.1999,20.2273,1440600.0
2012-01-13 09:30:00,28.85,29.03,28.85,29.02,1272000.0,19.7148,19.8378,19.7148,19.8309,1272000.0
2012-01-13 09:35:00,29.02,29.13,28.97,29.05,854600.0,19.8309,19.9061,19.7968,19.8514,854600.0
2012-01-13 09:40:00,29.05,29.08,28.93,28.97,654100.0,19.8514,19.8719,19.7694,19.7968,654100.0
2012-01-13 09:45:00,28.97,29.05,28.97,28.99,605000.0,19.7968,19.8514,19.7968,19.8104,605000.0
2012-01-13 09:50:00,28.98,29.01,28.93,29.0,476600.0,19.8036,19.8241,19.7694,19.8173,476600.0
2012-01-13 09:55:00,29.0,29.01,28.88,28.99,861600.0,19.8173,19.8241,19.7353,19.8104,861600.0
2012-01-13 10:00:00,28.98,28.98,28.9,28.96,562600.0,19.8036,19.8036,19.7489,19.7899,562600.0
2012-01-13 10:05:00,28.96,29.05,28.94,28.97,694100.0,19.7899,19.8514,19.7763,19.7968,694100.0
2012-01-13 10:10:00,28.96,29.02,28.95,29.0,708500.0,19.7899,19.8309,19.7831,19.8173,708500.0
2012-01-13 10:15:00,28.99,29.03,28.97,28.97,620000.0,19.8104,19.8378,19.7968,19.7968,620000.0
2012-01-13 10:20:00,28.98,28.98,28.85,28.86,988900.0,19.8036,19.8036,19.7148,19.7216,988900.0
2012-01-13 10:25:00,28.86,29.1,28.85,29.07,991700.0,19.7216,19.8856,19.7148,19.8651,991700.0
2012-01-13 10:30:00,29.08,29.14,29.01,29.14,1821100.0,19.8719,19.9129,19.8241,19.9129,1821100.0
2012-01-13 10:35:00,29.14,29.23,29.13,29.23,1280200.0,19.9129,19.9744,19.9061,19.9744,1280200.0
2012-01-13 10:40:00,29.22,29.22,29.13,29.2,442100.0,19.9676,19.9676,19.9061,19.9539,442100.0
2012-01-13 10:45:00,29.21,29.31,29.19,29.27,662500.0,19.9608,20.0291,19.9471,20.0018,662500.0
2012-01-13 10:50:00,29.27,29.3,29.26,29.27,572500.0,20.0018,20.0223,19.9949,20.0018,572500.0
2012-01-13 10:55:00,29.27,29.32,29.22,29.25,796500.0,20.0018,20.0359,19.9676,19.9881,796500.0
2012-01-13 11:00:00,29.26,29.31,29.23,29.31,553700.0,19.9949,20.0291,19.9744,20.0291,553700.0
2012-01-13 11:05:00,29.3,29.36,29.27,29.3,1040600.0,20.0223,20.0633,20.0018,20.0223,1040600.0
2012-01-13 11:10:00,29.3,29.34,29.26,29.27,511100.0,20.0223,20.0496,19.9949,20.0018,511100.0
2012-01-13 11:15:00,29.27,29.32,29.25,29.32,379600.0,20.0018,20.0359,19.9881,20.0359,379600.0
2012-01-13 11:20:00,29.32,29.44,29.31,29.44,802300.0,20.0359,20.1179,20.0291,20.1179,802300.0
2012-01-13 11:25:00,29.44,29.49,29.4,29.49,842000.0,20.1179,20.1521,20.0906,20.1521,842000.0
2012-01-13 11:30:00,29.49,29.6,29.47,29.55,639900.0,20.1521,20.2273,20.1384,20.1931,639900.0
2012-01-13 11:35:00,29.55,29.58,29.48,29.49,488600.0,20.1931,20.2136,20.1453,20.1521,488600.0
2012-01-13 11:40:00,29.48,29.57,29.47,29.55,325000.0,20.1453,20.2068,20.1384,20.1931,325000.0
2012-01-13 11:45:00,29.55,29.56,29.52,29.55,294900.0,20.1931,20.1999,20.1726,20.1931,294900.0
2012-01-13 11:50:00,29.56,29.57,29.52,29.52,550000.0,20.1999,20.2068,20.1726,20.1726,550000.0
2012-01-13 11:55:00,29.52,29.53,29.46,29.47,316600.0,20.1726,20.1794,20.1316,20.1384,316600.0
2012-01-13 12:00:00,29.46,29.48,29.39,29.46,353200.0,20.1316,20.1453,20.0838,20.1316,353200.0
2012-01-13 12:05:00,29.45,29.47,29.42,29.43,229400.0,20.1248,20.1384,20.1043,20.1111,229400.0
2012-01-13 12:10:00,29.43,29.44,29.33,29.35,269600.0,20.1111,20.1179,20.0428,20.0564,269600.0
2012-01-13 12:15:00,29.34,29.39,29.33,29.37,224500.0,20.0496,20.0838,20.0428,20.0701,224500.0
2012-01-13 12:20:00,29.37,29.43,29.36,29.38,366200.0,20.0701,20.1111,20.0633,20.0769,366200.0
2012-01-13 12:25:00,29.37,29.43,29.37,29.4,154500.0,20.0701,20.1111,20.0701,20.0906,154500.0
2012-01-13 12:30:00,29.4,29.41,29.37,29.39,193200.0,20.0906,20.0974,20.0701,20.0838,193200.0
2012-01-13 12:35:00,29.38,29.4,29.35,29.39,199600.0,20.0769,20.0906,20.0564,20.0838,199600.0
2012-01-13 12:40:00,29.4,29.47,29.35,29.47,312200.0,20.0906,20.1384,20.0564,20.1384,312200.0
2012-01-13 12:45:00,29.46,29.48,29.45,29.47,131500.0,20.1316,20.1453,20.1248,20.1384,131500.0
2012-01-13 12:50:00,29.47,29.51,29.47,29.51,166100.0,20.1384,20.1658,20.1384,20.1658,166100.0
2012-01-13 12:55:00,29.51,29.51,29.49,29.5,159600.0,20.1658,20.1658,20.1521,20.1589,159600.0
2012-01-13 13:00:00,29.5,29.5,29.4,29.4,215700.0,20.1589,20.1589,20.0906,20.0906,215700.0
2012-01-13 13:05:00,29.4,29.47,29.34,29.35,377400.0,20.0906,20.1384,20.0496,20.0564,377400.0
2012-01-13 13:10:00,29.36,29.38,29.34,29.37,233300.0,20.0633,20.0769,20.0496,20.0701,233300.0
2012-01-13 13:15:00,29.37,29.37,29.3,29.36,228400.0,20.0701,20.0701,20.0223,20.0633,228400.0
2012-01-13 13:20:00,29.36,29.38,29.33,29.34,166700.0,20.0633,20.0769,20.0428,20.0496,166700.0
2012-01-13 13:25:00,29.34,29.37,29.31,29.36,157100.0,20.0496,20.0701,20.0291,20.0633,157100.0
2012-01-13 13:30:00,29.35,29.38,29.31,29.38,272200.0,20.0564,20.0769,20.0291,20.0769,272200.0
2012-01-13 13:35:00,29.38,29.39,29.32,29.35,252000.0,20.0769,20.0838,20.0359,20.0564,252000.0
2012-01-13 13:40:00,29.34,29.36,29.3,29.36,233100.0,20.0496,20.0633,20.0223,20.0633,233100.0
2012-01-13 13:45:00,29.36,29.46,29.35,29.42,448000.0,20.0633,20.1316,20.0564,20.1043,448000.0
2012-01-13 13:50:00,29.41,29.49,29.41,29.43,275200.0,20.0974,20.1521,20.0974,20.1111,275200.0
2012-01-13 13:55:00,29.43,29.45,29.41,29.44,184500.0,20.1111,20.1248,20.0974,20.1179,184500.0
2012-01-13 14:00:00,29.44,29.46,29.41,29.45,212700.0,20.1179,20.1316,20.0974,20.1248,212700.0
2012-01-13 14:05:00,29.45,29.46,29.41,29.44,201000.0,20.1248,20.1316,20.0974,20.1179,201000.0
2012-01-13 14:10:00,29.44,29.47,29.44,29.45,122500.0,20.1179,20.1384,20.1179,20.1248,122500.0
2012-01-13 14:15:00,29.45,29.46,29.42,29.44,201800.0,20.1248,20.1316,20.1043,20.1179,201800.0
2012-01-13 14:20:00,29.44,29.49,29.44,29.47,133500.0,20.1179,20.1521,20.1179,20.1384,133500.0
2012-01-13 14:25:00,29.48,29.5,29.47,29.47,195800.0,20.1453,20.1589,20.1384,20.1384,195800.0
2012-01-13 14:30:00,29.47,29.54,29.47,29.49,312100.0,20.1384,20.1863,20.1384,20.1521,312100.0
2012-01-13 14:35:00,29.49,29.51,29.47,29.48,142100.0,20.1521,20.1658,20.1384,20.1453,142100.0
2012-01-13 14:40:00,29.48,29.5,29.45,29.46,180100.0,20.1453,20.1589,20.1248,20.1316,180100.0
2012-01-13 14:45:00,29.46,29.49,29.44,29.47,155300.0,20.1316,20.1521,20.1179,20.1384,155300.0
2012-01-13 14:50:00,29.48,29.5,29.44,29.47,251100.0,20.1453,20.1589,20.1179,20.1384,251100.0
2012-01-13 14:55:00,29.47,29.56,29.46,29.55,269300.0,20.1384,20.1999,20.1316,20.1931,269300.0
2012-01-13 15:00:00,29.55,29.58,29.52,29.58,284400.0,20.1931,20.2136,20.1726,20.2136,284400.0
2012-01-13 15:05:00,29.58,29.62,29.56,29.62,401400.0,20.2136,20.2409,20.1999,20.2409,401400.0
2012-01-13 15:10:00,29.61,29.63,29.58,29.6,497900.0,20.2341,20.2478,20.2136,20.2273,497900.0
2012-01-13 15:15:00,29.6,29.64,29.58,29.61,475000.0,20.2273,20.2546,20.2136,20.2341,475000.0
2012-01-13 15:20:00,29.61,29.62,29.51,29.54,793600.0,20.2341,20.2409,20.1658,20.1863,793600.0
2012-01-13 15:25:00,29.53,29.54,29.5,29.51,515500.0,20.1794,20.1863,20.1589,20.1658,515500.0
2012-01-13 15:30:00,29.52,29.54,29.48,29.49,576100.0,20.1726,20.1863,20.1453,20.1521,576100.0
2012-01-13 15:35:00,29.5,29.56,29.49,29.54,510200.0,20.1589,20.1999,20.1521,20.1863,510200.0
2012-01-13 15:40:00,29.54,29.63,29.54,29.58,783300.0,20.1863,20.2478,20.1863,20.2136,783300.0
2012-01-13 15:45:00,29.59,29.64,29.58,29.63,669500.0,20.2204,20.2546,20.2136,20.2478,669500.0
2012-01-13 15:50:00,29.63,29.64,29.57,29.6,877600.0,20.2478,20.2546,20.2068,20.2273,877600.0
2012-01-13 15:55:00,29.6,29.64,29.57,29.63,1471800.0,20.2273,20.2546,20.2068,20.2478,1471800.0
2012-01-17 09:30:00,29.98,30.24,29.92,30.09,3216600.0,20.4869,20.6646,20.4459,20.5621,3216600.0
2012-01-17 09:35:00,30.09,30.3,29.91,30.27,1694100.0,20.5621,20.7056,20.4391,20.6851,1694100.0
2012-01-17 09:40:00,30.28,30.41,30.27,30.39,1457000.0,20.692,20.7808,20.6851,20.7671,1457000.0
2012-01-17 09:45:00,30.39,30.69,30.37,30.59,1993900.0,20.7671,20.9721,20.7535,20.9038,1993900.0
2012-01-17 09:50:00,30.6,30.6,30.42,30.47,1476300.0,20.9106,20.9106,20.7876,20.8218,1476300.0
2012-01-17 09:55:00,30.46,30.55,30.43,30.51,1092200.0,20.815,20.8765,20.7945,20.8491,1092200.0
2012-01-17 10:00:00,30.52,30.52,30.32,30.32,913600.0,20.856,20.856,20.7193,20.7193,913600.0
2012-01-17 10:05:00,30.32,30.33,30.21,30.22,991200.0,20.7193,20.7261,20.6441,20.651,991200.0
2012-01-17 10:10:00,30.23,30.23,30.06,30.16,898000.0,20.6578,20.6578,20.5416,20.61,898000.0
2012-01-17 10:15:00,30.17,30.21,30.05,30.16,653100.0,20.6168,20.6441,20.5348,20.61,653100.0
2012-01-17 10:20:00,30.16,30.2,30.09,30.16,760300.0,20.61,20.6373,20.5621,20.61,760300.0
2012-01-17 10:25:00,30.16,30.24,30.07,30.15,635700.0,20.61,20.6646,20.5484,20.6031,635700.0
2012-01-17 10:30:00,30.14,30.15,30.01,30.06,516700.0,20.5963,20.6031,20.5074,20.5416,516700.0
2012-01-17 10:35:00,30.06,30.06,29.9,30.01,890000.0,20.5416,20.5416,20.4323,20.5074,890000.0
2012-01-17 10:40:00,30.02,30.03,29.93,30.0,615300.0,20.5143,20.5211,20.4528,20.5006,615300.0
2012-01-17 10:45:00,30.0,30.04,29.81,29.83,949400.0,20.5006,20.5279,20.3708,20.3844,949400.0
2012-01-17 10:50:00,29.83,29.98,29.82,29.95,551400.0,20.3844,20.4869,20.3776,20.4664,551400.0
2012-01-17 10:55:00,29.95,30.13,29.95,30.12,659300.0,20.4664,20.5894,20.4664,20.5826,659300.0
2012-01-17 11:00:00,30.11,30.14,29.98,30.0,600400.0,20.5758,20.5963,20.4869,20.5006,600400.0
2012-01-17 11:05:00,30.0,30.0,29.92,29.98,345300.0,20.5006,20.5006,20.4459,20.4869,345300.0
2012-01-17 11:10:00,29.99,30.0,29.97,29.98,402300.0,20.4938,20.5006,20.4801,20.4869,402300.0
2012-01-17 11:15:00,29.98,30.0,29.87,29.89,662000.0,20.4869,20.5006,20.4118,20.4254,662000.0
2012-01-17 11:20:00,29.89,29.93,29.88,29.91,379500.0,20.4254,20.4528,20.4186,20.4391,379500.0
2012-01-17 11:25:00,29.91,30.0,29.9,30.0,507000.0,20.4391,20.5006,20.4323,20.5006,507000.0
2012-01-17 11:30:00,29.99,30.07,29.92,29.92,418600.0,20.4938,20.5484,20.4459,20.4459,418600.0
2012-01-17 11:35:00,29.92,30.06,29.91,30.05,318800.0,20.4459,20.5416,20.4391,20.5348,318800.0
2012-01-17 11:40:00,30.05,30.06,30.02,30.05,328600.0,20.5348,20.5416,20.5143,20.5348,328600.0
2012-01-17 11:45:00,30.05,30.12,30.03,30.12,338100.0,20.5348,20.5826,20.5211,20.5826,338100.0
2012-01-17 11:50:00,30.12,30.16,30.05,30.12,391800.0,20.5826,20.61,20.5348,20.5826,391800.0
2012-01-17 11:55:00,30.12,30.15,30.1,30.11,190700.0,20.5826,20.6031,20.5689,20.5758,190700.0
2012-01-17 12:00:00,30.11,30.15,30.09,30.1,184100.0,20.5758,20.6031,20.5621,20.5689,184100.0
2012-01-17 12:05:00,30.1,30.13,30.1,30.13,97100.0,20.5689,20.5894,20.5689,20.5894,97100.0
2012-01-17 12:10:00,30.13,30.25,30.12,30.15,570900.0,20.5894,20.6715,20.5826,20.6031,570900.0
2012-01-17 12:15:00,30.16,30.18,30.12,30.16,278400.0,20.61,20.6236,20.5826,20.61,278400.0
2012-01-17 12:20:00,30.17,30.17,30.06,30.07,307600.0,20.6168,20.6168,20.5416,20.5484,307600.0
2012-01-17 12:25:00,30.06,30.1,30.05,30.09,137100.0,20.5416,20.5689,20.5348,20.5621,137100.0
2012-01-17 12:30:00,30.09,30.1,29.97,30.0,302500.0,20.5621,20.5689,20.4801,20.5006,302500.0
2012-01-17 12:35:00,30.0,30.02,29.95,29.97,177500.0,20.5006,20.5143,20.4664,20.4801,177500.0
2012-01-17 12:40:00,29.98,30.0,29.96,30.0,128800.0,20.4869,20.5006,20.4733,20.5006,128800.0
2012-01-17 12:45:00,30.0,30.0,29.98,29.99,115900.0,20.5006,20.5006,20.4869,20.4938,115900.0
2012-01-17 12:50:00,29.98,30.06,29.96,30.05,203100.0,20.4869,20.5416,20.4733,20.5348,203100.0
2012-01-17 12:55:00,30.05,30.1,30.03,30.07,183900.0,20.5348,20.5689,20.5211,20.5484,183900.0
2012-01-17 13:00:00,30.07,30.15,30.05,30.15,224000.0,20.5484,20.6031,20.5348,20.6031,224000.0
2012-01-17 13:05:00,30.15,30.15,30.09,30.09,235600.0,20.6031,20.6031,20.5621,20.5621,235600.0
2012-01-17 13:10:00,30.1,30.12,30.09,30.12,184600.0,20.5689,20.5826,20.5621,20.5826,184600.0
2012-01-17 13:15:00,30.11,30.12,30.09,30.1,180300.0,20.5758,20.5826,20.5621,20.5689,180300.0
2012-01-17 13:20:00,30.1,30.12,30.09,30.11,118100.0,20.5689,20.5826,20.5621,20.5758,118100.0
2012-01-17 13:25:00,30.12,30.12,30.09,30.11,208000.0,20.5826,20.5826,20.5621,20.5758,208000.0
2012-01-17 13:30:00,30.11,30.12,30.08,30.1,215000.0,20.5758,20.5826,20.5553,20.5689,215000.0
2012-01-17 13:35:00,30.1,30.15,30.05,30.15,326300.0,20.5689,20.6031,20.5348,20.6031,326300.0
2012-01-17 13:40:00,30.15,30.18,30.14,30.17,323400.0,20.6031,20.6236,20.5963,20.6168,323400.0
2012-01-17 13:45:00,30.16,30.17,30.14,30.17,153600.0,20.61,20.6168,20.5963,20.6168,153600.0
2012-01-17 13:50:00,30.17,30.24,30.15,30.15,408700.0,20.6168,20.6646,20.6031,20.6031,408700.0
2012-01-17 13:55:00,30.17,30.17,30.1,30.13,388200.0,20.6168,20.6168,20.5689,20.5894,388200.0
2012-01-17 14:00:00,30.13,30.14,30.12,30.13,298700.0,20.5894,20.5963,20.5826,20.5894,298700.0
2012-01-17 14:05:00,30.13,30.13,30.08,30.09,201100.0,20.5894,20.5894,20.5553,20.5621,201100.0
2012-01-17 14:10:00,30.1,30.12,30.06,30.1,319900.0,20.5689,20.5826,20.5416,20.5689,319900.0
2012-01-17 14:15:00,30.1,30.14,30.09,30.1,367100.0,20.5689,20.5963,20.5621,20.5689,367100.0
2012-01-17 14:20:00,30.11,30.12,30.1,30.11,225300.0,20.5758,20.5826,20.5689,20.5758,225300.0
2012-01-17 14:25:00,30.12,30.15,30.05,30.06,289200.0,20.5826,20.6031,20.5348,20.5416,289200.0
2012-01-17 14:30:00,30.05,30.08,30.01,30.01,300800.0,20.5348,20.5553,20.5074,20.5074,300800.0
2012-01-17 14:35:00,30.01,30.02,29.97,29.99,240600.0,20.5074,20.5143,20.4801,20.4938,240600.0
2012-01-17 14:40:00,29.99,30.02,29.96,29.98,421800.0,20.4938,20.5143,20.4733,20.4869,421800.0
2012-01-17 14:45:00,29.98,29.98,29.9,29.93,331000.0,20.4869,20.4869,20.4323,20.4528,331000.0
2012-01-17 14:50:00,29.93,29.93,29.87,29.88,333100.0,20.4528,20.4528,20.4118,20.4186,333100.0
2012-01-17 14:55:00,29.89,29.97,29.88,29.95,244800.0,20.4254,20.4801,20.4186,20.4664,244800.0
2012-01-17 15:00:00,29.94,29.95,29.91,29.94,250000.0,20.4596,20.4664,20.4391,20.4596,250000.0
2012-01-17 15:05:00,29.94,29.94,29.77,29.79,631500.0,20.4596,20.4596,20.3434,20.3571,631500.0
2012-01-17 15:10:00,29.79,29.84,29.75,29.78,539100.0,20.3571,20.3913,20.3298,20.3503,539100.0
2012-01-17 15:15:00,29.78,29.78,29.66,29.66,902500.0,20.3503,20.3503,20.2683,20.2683,902500.0
2012-01-17 15:20:00,29.69,29.8,29.68,29.77,680400.0,20.2888,20.3639,20.2819,20.3434,680400.0
2012-01-17 15:25:00,29.78,29.8,29.7,29.77,490600.0,20.3503,20.3639,20.2956,20.3434,490600.0
2012-01-17 15:30:00,29.77,29.77,29.66,29.73,606000.0,20.3434,20.3434,20.2683,20.3161,606000.0
2012-01-17 15:35:00,29.73,29.77,29.67,29.77,472800.0,20.3161,20.3434,20.2751,20.3434,472800.0
2012-01-17 15:40:00,29.77,29.84,29.76,29.83,651000.0,20.3434,20.3913,20.3366,20.3844,651000.0
2012-01-17 15:45:00,29.83,29.85,29.78,29.84,1192500.0,20.3844,20.3981,20.3503,20.3913,1192500.0
2012-01-17 15:50:00,29.84,29.88,29.82,29.86,1029100.0,20.3913,20.4186,20.3776,20.4049,1029100.0
2012-01-17 15:55:00,29.86,29.86,29.75,29.84,1926600.0,20.4049,20.4049,20.3298,20.3913,1926600.0
2012-01-18 09:30:00,29.61,29.96,29.5,29.68,1010700.0,20.2341,20.4733,20.1589,20.2819,1010700.0
2012-01-18 09:35:00,29.68,29.72,29.59,29.59,617500.0,20.2819,20.3093,20.2204,20.2204,617500.0
2012-01-18 09:40:00,29.59,29.87,29.56,29.78,558900.0,20.2204,20.4118,20.1999,20.3503,558900.0
2012-01-18 09:45:00,29.78,29.85,29.75,29.8,499600.0,20.3503,20.3981,20.3298,20.3639,499600.0
2012-01-18 09:50:00,29.79,29.91,29.78,29.89,528900.0,20.3571,20.4391,20.3503,20.4254,528900.0
2012-01-18 09:55:00,29.89,29.9,29.8,29.85,262200.0,20.4254,20.4323,20.3639,20.3981,262200.0
2012-01-18 10:00:00,29.85,29.95,29.85,29.93,574200.0,20.3981,20.4664,20.3981,20.4528,574200.0
2012-01-18 10:05:00,29.93,29.93,29.83,29.88,370000.0,20.4528,20.4528,20.3844,20.4186,370000.0
2012-01-18 10:10:00,29.89,29.89,29.81,29.81,381000.0,20.4254,20.4254,20.3708,20.3708,381000.0
2012-01-18 10:15:00,29.81,29.82,29.7,29.71,709100.0,20.3708,20.3776,20.2956,20.3024,709100.0
2012-01-18 10:20:00,29.71,29.84,29.71,29.82,430700.0,20.3024,20.3913,20.3024,20.3776,430700.0
2012-01-18 10:25:00,29.83,29.85,29.81,29.81,276200.0,20.3844,20.3981,20.3708,20.3708,276200.0
2012-01-18 10:30:00,29.81,29.89,29.81,29.85,405000.0,20.3708,20.4254,20.3708,20.3981,405000.0
2012-01-18 10:35:00,29.85,29.86,29.79,29.83,436900.0,20.3981,20.4049,20.3571,20.3844,436900.0
2012-01-18 10:40:00,29.83,29.84,29.79,29.83,328500.0,20.3844,20.3913,20.3571,20.3844,328500.0
2012-01-18 10:45:00,29.83,29.85,29.76,29.78,291700.0,20.3844,20.3981,20.3366,20.3503,291700.0
2012-01-18 10:50:00,29.77,29.81,29.74,29.78,564600.0,20.3434,20.3708,20.3229,20.3503,564600.0
2012-01-18 10:55:00,29.78,29.79,29.67,29.69,673000.0,20.3503,20.3571,20.2751,20.2888,673000.0
2012-01-18 11:00:00,29.69,29.78,29.68,29.73,412400.0,20.2888,20.3503,20.2819,20.3161,412400.0
2012-01-18 11:05:00,29.73,29.74,29.63,29.67,702900.0,20.3161,20.3229,20.2478,20.2751,702900.0
2012-01-18 11:10:00,29.67,29.74,29.67,29.74,484000.0,20.2751,20.3229,20.2751,20.3229,484000.0
2012-01-18 11:15:00,29.74,29.76,29.7,29.72,317000.0,20.3229,20.3366,20.2956,20.3093,317000.0
2012-01-18 11:20:00,29.73,29.73,29.68,29.7,402000.0,20.3161,20.3161,20.2819,20.2956,402000.0
2012-01-18 11:25:00,29.7,29.71,29.59,29.59,893700.0,20.2956,20.3024,20.2204,20.2204,893700.0
2012-01-18 11:30:00,29.6,29.7,29.59,29.7,498200.0,20.2273,20.2956,20.2204,20.2956,498200.0
2012-01-18 11:35:00,29.69,29.7,29.59,29.64,421400.0,20.2888,20.2956,20.2204,20.2546,421400.0
2012-01-18 11:40:00,29.63,29.69,29.63,29.67,135700.0,20.2478,20.2888,20.2478,20.2751,135700.0
2012-01-18 11:45:00,29.66,29.67,29.62,29.64,243400.0,20.2683,20.2751,20.2409,20.2546,243400.0
2012-01-18 11:50:00,29.63,29.63,29.61,29.63,184700.0,20.2478,20.2478,20.2341,20.2478,184700.0
2012-01-18 11:55:00,29.63,29.66,29.6,29.65,232300.0,20.2478,20.2683,20.2273,20.2614,232300.0
2012-01-18 12:00:00,29.66,29.73,29.65,29.73,253800.0,20.2683,20.3161,20.2614,20.3161,253800.0
2012-01-18 12:05:00,29.73,29.77,29.72,29.75,377800.0,20.3161,20.3434,20.3093,20.3298,377800.0
2012-01-18 12:10:00,29.75,29.82,29.74,29.8,665800.0,20.3298,20.3776,20.3229,20.3639,665800.0
2012-01-18 12:15:00,29.8,29.83,29.8,29.81,173800.0,20.3639,20.3844,20.3639,20.3708,173800.0
2012-01-18 12:20:00,29.82,29.97,29.81,29.93,788600.0,20.3776,20.4801,20.3708,20.4528,788600.0
2012-01-18 12:25:00,29.93,30.05,29.92,29.93,1274600.0,20.4528,20.5348,20.4459,20.4528,1274600.0
2012-01-18 12:30:00,29.93,29.99,29.93,29.99,666000.0,20.4528,20.4938,20.4528,20.4938,666000.0
2012-01-18 12:35:00,29.99,30.01,29.93,29.98,397100.0,20.4938,20.5074,20.4528,20.4869,397100.0
2012-01-18 12:40:00,29.98,30.01,29.98,30.0,486700.0,20.4869,20.5074,20.4869,20.5006,486700.0
2012-01-18 12:45:00,29.99,30.02,29.97,30.01,343800.0,20.4938,20.5143,20.4801,20.5074,343800.0
2012-01-18 12:50:00,30.01,30.04,30.0,30.01,273600.0,20.5074,20.5279,20.5006,20.5074,273600.0
2012-01-18 12:55:00,30.01,30.02,29.99,30.0,379200.0,20.5074,20.5143,20.4938,20.5006,379200.0
2012-01-18 13:00:00,30.0,30.04,30.0,30.01,178100.0,20.5006,20.5279,20.5006,20.5074,178100.0
2012-01-18 13:05:00,30.01,30.03,29.99,30.02,333500.0,20.5074,20.5211,20.4938,20.5143,333500.0
2012-01-18 13:10:00,30.02,30.03,29.98,29.98,303500.0,20.5143,20.5211,20.4869,20.4869,303500.0
2012-01-18 13:15:00,29.98,30.02,29.98,30.0,347500.0,20.4869,20.5143,20.4869,20.5006,347500.0
2012-01-18 13:20:00,30.01,30.06,30.0,30.05,369600.0,20.5074,20.5416,20.5006,20.5348,369600.0
2012-01-18 13:25:00,30.05,30.07,30.01,30.01,329700.0,20.5348,20.5484,20.5074,20.5074,329700.0
2012-01-18 13:30:00,30.02,30.12,30.01,30.1,669900.0,20.5143,20.5826,20.5074,20.5689,669900.0
2012-01-18 13:35:00,30.1,30.13,30.09,30.11,350700.0,20.5689,20.5894,20.5621,20.5758,350700.0
2012-01-18 13:40:00,30.11,30.15,30.09,30.12,415400.0,20.5758,20.6031,20.5621,20.5826,415400.0
2012-01-18 13:45:00,30.12,30.16,30.12,30.15,484200.0,20.5826,20.61,20.5826,20.6031,484200.0
2012-01-18 13:50:00,30.14,30.15,30.12,30.15,414100.0,20.5963,20.6031,20.5826,20.6031,414100.0
2012-01-18 13:55:00,30.14,30.19,30.11,30.12,607600.0,20.5963,20.6305,20.5758,20.5826,607600.0
2012-01-18 14:00:00,30.12,30.19,30.11,30.17,443100.0,20.5826,20.6305,20.5758,20.6168,443100.0
2012-01-18 14:05:00,30.17,30.18,30.13,30.15,585800.0,20.6168,20.6236,20.5894,20.6031,585800.0
2012-01-18 14:10:00,30.15,30.16,30.09,30.13,534200.0,20.6031,20.61,20.5621,20.5894,534200.0
2012-01-18 14:15:00,30.13,30.16,30.1,30.15,695200.0,20.5894,20.61,20.5689,20.6031,695200.0
2012-01-18 14:20:00,30.15,30.16,30.07,30.11,387700.0,20.6031,20.61,20.5484,20.5758,387700.0
2012-01-18 14:25:00,30.11,30.17,30.1,30.15,379000.0,20.5758,20.6168,20.5689,20.6031,379000.0
2012-01-18 14:30:00,30.16,30.16,30.08,30.1,316600.0,20.61,20.61,20.5553,20.5689,316600.0
2012-01-18 14:35:00,30.1,30.15,30.08,30.1,374700.0,20.5689,20.6031,20.5553,20.5689,374700.0
2012-01-18 14:40:00,30.11,30.15,30.1,30.15,293200.0,20.5758,20.6031,20.5689,20.6031,293200.0
2012-01-18 14:45:00,30.14,30.16,30.13,30.14,397100.0,20.5963,20.61,20.5894,20.5963,397100.0
2012-01-18 14:50:00,30.13,30.15,30.11,30.11,301000.0,20.5894,20.6031,20.5758,20.5758,301000.0
2012-01-18 14:55:00,30.11,30.16,30.11,30.15,429900.0,20.5758,20.61,20.5758,20.6031,429900.0
2012-01-18 15:00:00,30.14,30.17,30.11,30.14,612300.0,20.5963,20.6168,20.5758,20.5963,612300.0
2012-01-18 15:05:00,30.14,30.15,30.12,30.15,289400.0,20.5963,20.6031,20.5826,20.6031,289400.0
2012-01-18 15:10:00,30.15,30.2,30.14,30.2,683000.0,20.6031,20.6373,20.5963,20.6373,683000.0
2012-01-18 15:15:00,30.2,30.26,30.18,30.21,760900.0,20.6373,20.6783,20.6236,20.6441,760900.0
2012-01-18 15:20:00,30.21,30.28,30.21,30.28,534700.0,20.6441,20.692,20.6441,20.692,534700.0
2012-01-18 15:25:00,30.27,30.29,30.17,30.17,722700.0,20.6851,20.6988,20.6168,20.6168,722700.0
2012-01-18 15:30:00,30.17,30.22,30.15,30.21,418000.0,20.6168,20.651,20.6031,20.6441,418000.0
2012-01-18 15:35:00,30.2,30.21,30.16,30.16,386500.0,20.6373,20.6441,20.61,20.61,386500.0
2012-01-18 15:40:00,30.16,30.2,30.14,30.18,851900.0,20.61,20.6373,20.5963,20.6236,851900.0
2012-01-18 15:45:00,30.18,30.19,30.12,30.17,901000.0,20.6236,20.6305,20.5826,20.6168,901000.0
2012-01-18 15:50:00,30.16,30.25,30.16,30.21,1011100.0,20.61,20.6715,20.61,20.6441,1011100.0
2012-01-18 15:55:00,30.2,30.25,30.19,30.23,2083200.0,20.6373,20.6715,20.6305,20.6578,2083200.0
2012-01-19 09:30:00,30.39,30.44,30.22,30.25,1231900.0,20.7671,20.8013,20.651,20.6715,1231900.0
2012-01-19 09:35:00,30.25,30.25,30.13,30.18,439700.0,20.6715,20.6715,20.5894,20.6236,439700.0
2012-01-19 09:40:00,30.18,30.2,30.13,30.13,528100.0,20.6236,20.6373,20.5894,20.5894,528100.0
2012-01-19 09:45:00,30.13,30.19,30.13,30.18,280100.0,20.5894,20.6305,20.5894,20.6236,280100.0
2012-01-19 09:50:00,30.18,30.21,30.13,30.21,393100.0,20.6236,20.6441,20.5894,20.6441,393100.0
2012-01-19 09:55:00,30.21,30.32,30.18,30.3,714500.0,20.6441,20.7193,20.6236,20.7056,714500.0
2012-01-19 10:00:00,30.3,30.32,30.17,30.17,506200.0,20.7056,20.7193,20.6168,20.6168,506200.0
2012-01-19 10:05:00,30.18,30.18,30.04,30.1,557100.0,20.6236,20.6236,20.5279,20.5689,557100.0
2012-01-19 10:10:00,30.09,30.21,30.08,30.21,370500.0,20.5621,20.6441,20.5553,20.6441,370500.0
2012-01-19 10:15:00,30.2,30.27,30.17,30.25,362100.0,20.6373,20.6851,20.6168,20.6715,362100.0
2012-01-19 10:20:00,30.25,30.27,30.18,30.18,363500.0,20.6715,20.6851,20.6236,20.6236,363500.0
2012-01-19 10:25:00,30.18,30.19,30.13,30.15,319400.0,20.6236,20.6305,20.5894,20.6031,319400.0
2012-01-19 10:30:00,30.16,30.16,30.11,30.14,570600.0,20.61,20.61,20.5758,20.5963,570600.0
2012-01-19 10:35:00,30.14,30.14,30.09,30.1,515200.0,20.5963,20.5963,20.5621,20.5689,515200.0
2012-01-19 10:40:00,30.1,30.18,30.1,30.15,561600.0,20.5689,20.6236,20.5689,20.6031,561600.0
2012-01-19 10:45:00,30.16,30.24,30.13,30.21,535400.0,20.61,20.6646,20.5894,20.6441,535400.0
2012-01-19 10:50:00,30.22,30.25,30.15,30.16,354200.0,20.651,20.6715,20.6031,20.61,354200.0
2012-01-19 10:55:00,30.16,30.16,30.09,30.1,370700.0,20.61,20.61,20.5621,20.5689,370700.0
2012-01-19 11:00:00,30.11,30.16,30.09,30.15,367900.0,20.5758,20.61,20.5621,20.6031,367900.0
2012-01-19 11:05:00,30.15,30.18,30.08,30.1,589200.0,20.6031,20.6236,20.5553,20.5689,589200.0
2012-01-19 11:10:00,30.11,30.17,30.1,30.17,228200.0,20.5758,20.6168,20.5689,20.6168,228200.0
2012-01-19 11:15:00,30.17,30.22,30.16,30.22,373800.0,20.6168,20.651,20.61,20.651,373800.0
2012-01-19 11:20:00,30.21,30.27,30.21,30.26,471600.0,20.6441,20.6851,20.6441,20.6783,471600.0
2012-01-19 11:25:00,30.26,30.27,30.22,30.24,491700.0,20.6783,20.6851,20.651,20.6646,491700.0
2012-01-19 11:30:00,30.25,30.3,30.24,30.28,357700.0,20.6715,20.7056,20.6646,20.692,357700.0
2012-01-19 11:35:00,30.25,30.27,30.21,30.25,359000.0,20.6715,20.6851,20.6441,20.6715,359000.0
2012-01-19 11:40:00,30.25,30.28,30.24,30.25,231400.0,20.6715,20.692,20.6646,20.6715,231400.0
2012-01-19 11:45:00,30.26,30.26,30.22,30.22,232400.0,20.6783,20.6783,20.651,20.651,232400.0
2012-01-19 11:50:00,30.22,30.27,30.22,30.27,287100.0,20.651,20.6851,20.651,20.6851,287100.0
2012-01-19 11:55:00,30.27,30.29,30.21,30.24,541000.0,20.6851,20.6988,20.6441,20.6646,541000.0
2012-01-19 12:00:00,30.24,30.25,30.2,30.2,168100.0,20.6646,20.6715,20.6373,20.6373,168100.0
2012-01-19 12:05:00,30.2,30.21,30.17,30.19,356900.0,20.6373,20.6441,20.6168,20.6305,356900.0
2012-01-19 12:10:00,30.19,30.2,30.17,30.2,176700.0,20.6305,20.6373,20.6168,20.6373,176700.0
2012-01-19 12:15:00,30.19,30.22,30.19,30.19,285700.0,20.6305,20.651,20.6305,20.6305,285700.0
2012-01-19 12:20:00,30.19,30.2,30.16,30.18,306800.0,20.6305,20.6373,20.61,20.6236,306800.0
2012-01-19 12:25:00,30.18,30.21,30.18,30.19,270600.0,20.6236,20.6441,20.6236,20.6305,270600.0
2012-01-19 12:30:00,30.19,30.24,30.19,30.2,341000.0,20.6305,20.6646,20.6305,20.6373,341000.0
2012-01-19 12:35:00,30.2,30.2,30.15,30.15,329600.0,20.6373,20.6373,20.6031,20.6031,329600.0
2012-01-19 12:40:00,30.15,30.16,30.14,30.15,130400.0,20.6031,20.61,20.5963,20.6031,130400.0
2012-01-19 12:45:00,30.15,30.17,30.14,30.17,163800.0,20.6031,20.6168,20.5963,20.6168,163800.0
2012-01-19 12:50:00,30.17,30.23,30.15,30.22,647000.0,20.6168,20.6578,20.6031,20.651,647000.0
2012-01-19 12:55:00,30.23,30.26,30.2,30.21,355800.0,20.6578,20.6783,20.6373,20.6441,355800.0
2012-01-19 13:00:00,30.21,30.25,30.19,30.23,157700.0,20.6441,20.6715,20.6305,20.6578,157700.0
2012-01-19 13:05:00,30.24,30.25,30.22,30.25,167600.0,20.6646,20.6715,20.651,20.6715,167600.0
2012-01-19 13:10:00,30.25,30.26,30.22,30.24,360500.0,20.6715,20.6783,20.651,20.6646,360500.0
2012-01-19 13:15:00,30.23,30.24,30.21,30.21,105200.0,20.6578,20.6646,20.6441,20.6441,105200.0
2012-01-19 13:20:00,30.22,30.23,30.19,30.23,138400.0,20.651,20.6578,20.6305,20.6578,138400.0
2012-01-19 13:25:00,30.23,30.24,30.21,30.23,162100.0,20.6578,20.6646,20.6441,20.6578,162100.0
2012-01-19 13:30:00,30.22,30.22,30.16,30.17,226500.0,20.651,20.651,20.61,20.6168,226500.0
2012-01-19 13:35:00,30.17,30.18,30.15,30.15,151700.0,20.6168,20.6236,20.6031,20.6031,151700.0
2012-01-19 13:40:00,30.16,30.19,30.15,30.19,179300.0,20.61,20.6305,20.6031,20.6305,179300.0
2012-01-19 13:45:00,30.19,30.19,30.15,30.18,319800.0,20.6305,20.6305,20.6031,20.6236,319800.0
2012-01-19 13:50:00,30.17,30.2,30.16,30.19,128500.0,20.6168,20.6373,20.61,20.6305,128500.0
2012-01-19 13:55:00,30.19,30.2,30.15,30.15,262700.0,20.6305,20.6373,20.6031,20.6031,262700.0
2012-01-19 14:00:00,30.15,30.2,30.15,30.19,224400.0,20.6031,20.6373,20.6031,20.6305,224400.0
2012-01-19 14:05:00,30.19,30.21,30.17,30.17,270000.0,20.6305,20.6441,20.6168,20.6168,270000.0
2012-01-19 14:10:00,30.17,30.2,30.17,30.19,161200.0,20.6168,20.6373,20.6168,20.6305,161200.0
2012-01-19 14:15:00,30.19,30.21,30.18,30.19,153100.0,20.6305,20.6441,20.6236,20.6305,153100.0
2012-01-19 14:20:00,30.19,30.19,30.16,30.17,189900.0,20.6305,20.6305,20.61,20.6168,189900.0
2012-01-19 14:25:00,30.18,30.18,30.14,30.15,232000.0,20.6236,20.6236,20.5963,20.6031,232000.0
2012-01-19 14:30:00,30.16,30.17,30.1,30.13,281200.0,20.61,20.6168,20.5689,20.5894,281200.0
2012-01-19 14:35:00,30.12,30.14,30.1,30.11,538800.0,20.5826,20.5963,20.5689,20.5758,538800.0
2012-01-19 14:40:00,30.11,30.11,30.05,30.08,755700.0,20.5758,20.5758,20.5348,20.5553,755700.0
2012-01-19 14:45:00,30.07,30.11,30.05,30.09,251100.0,20.5484,20.5758,20.5348,20.5621,251100.0
2012-01-19 14:50:00,30.09,30.11,30.06,30.06,198300.0,20.5621,20.5758,20.5416,20.5416,198300.0
2012-01-19 14:55:00,30.07,30.08,29.99,30.01,743300.0,20.5484,20.5553,20.4938,20.5074,743300.0
2012-01-19 15:00:00,30.01,30.11,30.0,30.11,350000.0,20.5074,20.5758,20.5006,20.5758,350000.0
2012-01-19 15:05:00,30.11,30.11,30.08,30.09,372700.0,20.5758,20.5758,20.5553,20.5621,372700.0
2012-01-19 15:10:00,30.1,30.11,30.06,30.06,348900.0,20.5689,20.5758,20.5416,20.5416,348900.0
2012-01-19 15:15:00,30.07,30.07,30.0,30.01,357900.0,20.5484,20.5484,20.5006,20.5074,357900.0
2012-01-19 15:20:00,30.01,30.09,30.01,30.05,297500.0,20.5074,20.5621,20.5074,20.5348,297500.0
2012-01-19 15:25:00,30.05,30.06,30.01,30.02,356900.0,20.5348,20.5416,20.5074,20.5143,356900.0
2012-01-19 15:30:00,30.02,30.05,30.01,30.04,406600.0,20.5143,20.5348,20.5074,20.5279,406600.0
2012-01-19 15:35:00,30.04,30.1,30.03,30.1,429800.0,20.5279,20.5689,20.5211,20.5689,429800.0
2012-01-19 15:40:00,30.09,30.14,30.09,30.13,368300.0,20.5621,20.5963,20.5621,20.5894,368300.0
2012-01-19 15:45:00,30.13,30.14,30.05,30.06,681000.0,20.5894,20.5963,20.5348,20.5416,681000.0
2012-01-19 15:50:00,30.06,30.06,30.01,30.04,513900.0,20.5416,20.5416,20.5074,20.5279,513900.0
2012-01-19 15:55:00,30.04,30.15,30.03,30.14,2042400.0,20.5279,20.6031,20.5211,20.5963,2042400.0
2012-01-20 09:30:00,30.16,30.17,30.04,30.09,3666600.0,20.61,20.6168,20.5279,20.5621,3666600.0
2012-01-20 09:35:00,30.09,30.09,29.96,29.99,441300.0,20.5621,20.5621,20.4733,20.4938,441300.0
2012-01-20 09:40:00,30.0,30.22,30.0,30.15,320800.0,20.5006,20.651,20.5006,20.6031,320800.0
2012-01-20 09:45:00,30.15,30.18,30.14,30.15,295500.0,20.6031,20.6236,20.5963,20.6031,295500.0
2012-01-20 09:50:00,30.15,30.2,30.12,30.12,326600.0,20.6031,20.6373,20.5826,20.5826,326600.0
2012-01-20 09:55:00,30.12,30.16,30.07,30.16,303400.0,20.5826,20.61,20.5484,20.61,303400.0
2012-01-20 10:00:00,30.16,30.17,30.12,30.15,247900.0,20.61,20.6168,20.5826,20.6031,247900.0
2012-01-20 10:05:00,30.15,30.18,30.12,30.15,408200.0,20.6031,20.6236,20.5826,20.6031,408200.0
2012-01-20 10:10:00,30.15,30.18,30.12,30.16,265500.0,20.6031,20.6236,20.5826,20.61,265500.0
2012-01-20 10:15:00,30.16,30.18,30.14,30.15,205800.0,20.61,20.6236,20.5963,20.6031,205800.0
2012-01-20 10:20:00,30.16,30.17,30.14,30.15,235200.0,20.61,20.6168,20.5963,20.6031,235200.0
2012-01-20 10:25:00,30.15,30.2,30.14,30.17,413500.0,20.6031,20.6373,20.5963,20.6168,413500.0
2012-01-20 10:30:00,30.17,30.17,30.12,30.14,276100.0,20.6168,20.6168,20.5826,20.5963,276100.0
2012-01-20 10:35:00,30.13,30.17,30.11,30.13,363700.0,20.5894,20.6168,20.5758,20.5894,363700.0
2012-01-20 10:40:00,30.14,30.16,30.1,30.12,256800.0,20.5963,20.61,20.5689,20.5826,256800.0
2012-01-20 10:45:00,30.12,30.14,30.08,30.08,254300.0,20.5826,20.5963,20.5553,20.5553,254300.0
2012-01-20 10:50:00,30.08,30.13,30.07,30.13,169000.0,20.5553,20.5894,20.5484,20.5894,169000.0
2012-01-20 10:55:00,30.13,30.14,30.07,30.12,377600.0,20.5894,20.5963,20.5484,20.5826,377600.0
2012-01-20 11:00:00,30.12,30.14,30.09,30.1,176300.0,20.5826,20.5963,20.5621,20.5689,176300.0
2012-01-20 11:05:00,30.11,30.13,30.09,30.12,98200.0,20.5758,20.5894,20.5621,20.5826,98200.0
2012-01-20 11:10:00,30.11,30.13,30.1,30.12,180700.0,20.5758,20.5894,20.5689,20.5826,180700.0
2012-01-20 11:15:00,30.12,30.17,30.11,30.14,457700.0,20.5826,20.6168,20.5758,20.5963,457700.0
2012-01-20 11:20:00,30.14,30.16,30.13,30.16,752700.0,20.5963,20.61,20.5894,20.61,752700.0
2012-01-20 11:25:00,30.16,30.2,30.14,30.19,456400.0,20.61,20.6373,20.5963,20.6305,456400.0
2012-01-20 11:30:00,30.18,30.2,30.15,30.16,290900.0,20.6236,20.6373,20.6031,20.61,290900.0
2012-01-20 11:35:00,30.16,30.18,30.15,30.16,195000.0,20.61,20.6236,20.6031,20.61,195000.0
2012-01-20 11:40:00,30.16,30.18,30.14,30.14,361300.0,20.61,20.6236,20.5963,20.5963,361300.0
2012-01-20 11:45:00,30.14,30.17,30.13,30.17,223400.0,20.5963,20.6168,20.5894,20.6168,223400.0
2012-01-20 11:50:00,30.17,30.18,30.14,30.16,182100.0,20.6168,20.6236,20.5963,20.61,182100.0
2012-01-20 11:55:00,30.17,30.19,30.16,30.19,170400.0,20.6168,20.6305,20.61,20.6305,170400.0
2012-01-20 12:00:00,30.19,30.23,30.17,30.22,305700.0,20.6305,20.6578,20.6168,20.651,305700.0
2012-01-20 12:05:00,30.22,30.23,30.19,30.23,157100.0,20.651,20.6578,20.6305,20.6578,157100.0
2012-01-20 12:10:00,30.23,30.28,30.22,30.24,385800.0,20.6578,20.692,20.651,20.6646,385800.0
2012-01-20 12:15:00,30.24,30.25,30.21,30.21,147500.0,20.6646,20.6715,20.6441,20.6441,147500.0
2012-01-20 12:20:00,30.21,30.29,30.2,30.28,450300.0,20.6441,20.6988,20.6373,20.692,450300.0
2012-01-20 12:25:00,30.29,30.29,30.24,30.25,116100.0,20.6988,20.6988,20.6646,20.6715,116100.0
2012-01-20 12:30:00,30.26,30.3,30.25,30.3,192800.0,20.6783,20.7056,20.6715,20.7056,192800.0
2012-01-20 12:35:00,30.29,30.32,30.28,30.3,137000.0,20.6988,20.7193,20.692,20.7056,137000.0
2012-01-20 12:40:00,30.3,30.35,30.29,30.34,209900.0,20.7056,20.7398,20.6988,20.733,209900.0
2012-01-20 12:45:00,30.35,30.35,30.3,30.3,139900.0,20.7398,20.7398,20.7056,20.7056,139900.0
2012-01-20 12:50:00,30.31,30.31,30.26,30.26,92500.0,20.7125,20.7125,20.6783,20.6783,92500.0
2012-01-20 12:55:00,30.26,30.29,30.26,30.28,88800.0,20.6783,20.6988,20.6783,20.692,88800.0
2012-01-20 13:00:00,30.29,30.3,30.27,30.29,102600.0,20.6988,20.7056,20.6851,20.6988,102600.0
2012-01-20 13:05:00,30.28,30.31,30.28,30.31,189600.0,20.692,20.7125,20.692,20.7125,189600.0
2012-01-20 13:10:00,30.31,30.31,30.28,30.3,161700.0,20.7125,20.7125,20.692,20.7056,161700.0
2012-01-20 13:15:00,30.3,30.31,30.26,30.26,204100.0,20.7056,20.7125,20.6783,20.6783,204100.0
2012-01-20 13:20:00,30.26,30.32,30.26,30.3,227000.0,20.6783,20.7193,20.6783,20.7056,227000.0
2012-01-20 13:25:00,30.31,30.32,30.28,30.29,147300.0,20.7125,20.7193,20.692,20.6988,147300.0
2012-01-20 13:30:00,30.28,30.29,30.26,30.28,285000.0,20.692,20.6988,20.6783,20.692,285000.0
2012-01-20 13:35:00,30.28,30.29,30.26,30.27,168500.0,20.692,20.6988,20.6783,20.6851,168500.0
2012-01-20 13:40:00,30.28,30.28,30.26,30.26,134200.0,20.692,20.692,20.6783,20.6783,134200.0
2012-01-20 13:45:00,30.26,30.29,30.25,30.27,321800.0,20.6783,20.6988,20.6715,20.6851,321800.0
2012-01-20 13:50:00,30.27,30.28,30.25,30.27,235700.0,20.6851,20.692,20.6715,20.6851,235700.0
2012-01-20 13:55:00,30.27,30.29,30.23,30.24,338200.0,20.6851,20.6988,20.6578,20.6646,338200.0
2012-01-20 14:00:00,30.25,30.26,30.24,30.26,213400.0,20.6715,20.6783,20.6646,20.6783,213400.0
2012-01-20 14:05:00,30.26,30.28,30.25,30.27,319600.0,20.6783,20.692,20.6715,20.6851,319600.0
2012-01-20 14:10:00,30.27,30.28,30.24,30.25,223400.0,20.6851,20.692,20.6646,20.6715,223400.0
2012-01-20 14:15:00,30.25,30.26,30.24,30.25,167300.0,20.6715,20.6783,20.6646,20.6715,167300.0
2012-01-20 14:20:00,30.24,30.25,30.23,30.24,171100.0,20.6646,20.6715,20.6578,20.6646,171100.0
2012-01-20 14:25:00,30.24,30.25,30.24,30.25,170900.0,20.6646,20.6715,20.6646,20.6715,170900.0
2012-01-20 14:30:00,30.25,30.25,30.24,30.24,159600.0,20.6715,20.6715,20.6646,20.6646,159600.0
2012-01-20 14:35:00,30.24,30.25,30.23,30.23,194200.0,20.6646,20.6715,20.6578,20.6578,194200.0
2012-01-20 14:40:00,30.23,30.25,30.22,30.24,258000.0,20.6578,20.6715,20.651,20.6646,258000.0
2012-01-20 14:45:00,30.24,30.25,30.23,30.25,254500.0,20.6646,20.6715,20.6578,20.6715,254500.0
2012-01-20 14:50:00,30.25,30.29,30.25,30.28,382800.0,20.6715,20.6988,20.6715,20.692,382800.0
2012-01-20 14:55:00,30.29,30.33,30.28,30.33,553500.0,20.6988,20.7261,20.692,20.7261,553500.0
2012-01-20 15:00:00,30.33,30.35,30.31,30.34,403600.0,20.7261,20.7398,20.7125,20.733,403600.0
2012-01-20 15:05:00,30.35,30.41,30.33,30.4,738900.0,20.7398,20.7808,20.7261,20.774,738900.0
2012-01-20 15:10:00,30.4,30.41,30.37,30.4,546400.0,20.774,20.7808,20.7535,20.774,546400.0
2012-01-20 15:15:00,30.4,30.42,30.38,30.41,484900.0,20.774,20.7876,20.7603,20.7808,484900.0
2012-01-20 15:20:00,30.4,30.46,30.38,30.46,820500.0,20.774,20.815,20.7603,20.815,820500.0
2012-01-20 15:25:00,30.46,30.5,30.44,30.5,870200.0,20.815,20.8423,20.8013,20.8423,870200.0
2012-01-20 15:30:00,30.5,30.52,30.49,30.5,886100.0,20.8423,20.856,20.8355,20.8423,886100.0
2012-01-20 15:35:00,30.5,30.5,30.43,30.46,654300.0,20.8423,20.8423,20.7945,20.815,654300.0
2012-01-20 15:40:00,30.47,30.48,30.43,30.47,631800.0,20.8218,20.8286,20.7945,20.8218,631800.0
2012-01-20 15:45:00,30.47,30.51,30.45,30.5,915500.0,20.8218,20.8491,20.8081,20.8423,915500.0
2012-01-20 15:50:00,30.5,30.55,30.49,30.54,1140700.0,20.8423,20.8765,20.8355,20.8696,1140700.0
2012-01-20 15:55:00,30.54,30.57,30.51,30.57,2695100.0,20.8696,20.8901,20.8491,20.8901,2695100.0
2012-01-23 09:30:00,30.54,30.59,30.44,30.59,900500.0,20.8696,20.9038,20.8013,20.9038,900500.0
2012-01-23 09:35:00,30.59,30.71,30.59,30.7,526000.0,20.9038,20.9858,20.9038,20.979,526000.0
2012-01-23 09:40:00,30.7,30.83,30.69,30.82,842200.0,20.979,21.0678,20.9721,21.061,842200.0
2012-01-23 09:45:00,30.81,30.85,30.77,30.82,694200.0,21.0541,21.0815,21.0268,21.061,694200.0
2012-01-23 09:50:00,30.82,30.9,30.81,30.88,514400.0,21.061,21.1156,21.0541,21.102,514400.0
2012-01-23 09:55:00,30.88,30.95,30.84,30.84,592400.0,21.102,21.1498,21.0746,21.0746,592400.0
2012-01-23 10:00:00,30.84,30.85,30.75,30.78,486300.0,21.0746,21.0815,21.0131,21.0336,486300.0
2012-01-23 10:05:00,30.78,30.85,30.78,30.78,280900.0,21.0336,21.0815,21.0336,21.0336,280900.0
2012-01-23 10:10:00,30.79,30.83,30.78,30.81,189700.0,21.0405,21.0678,21.0336,21.0541,189700.0
2012-01-23 10:15:00,30.81,30.82,30.77,30.78,286600.0,21.0541,21.061,21.0268,21.0336,286600.0
2012-01-23 10:20:00,30.78,30.79,30.72,30.73,239700.0,21.0336,21.0405,20.9926,20.9995,239700.0
2012-01-23 10:25:00,30.74,30.79,30.73,30.75,214300.0,21.0063,21.0405,20.9995,21.0131,214300.0
2012-01-23 10:30:00,30.75,30.76,30.71,30.72,455000.0,21.0131,21.02,20.9858,20.9926,455000.0
2012-01-23 10:35:00,30.72,30.78,30.69,30.73,273100.0,20.9926,21.0336,20.9721,20.9995,273100.0
2012-01-23 10:40:00,30.73,30.75,30.7,30.72,390100.0,20.9995,21.0131,20.979,20.9926,390100.0
2012-01-23 10:45:00,30.72,30.76,30.7,30.71,370900.0,20.9926,21.02,20.979,20.9858,370900.0
2012-01-23 10:50:00,30.71,30.71,30.7,30.71,162300.0,20.9858,20.9858,20.979,20.9858,162300.0
2012-01-23 10:55:00,30.71,30.73,30.66,30.68,355000.0,20.9858,20.9995,20.9516,20.9653,355000.0
2012-01-23 11:00:00,30.67,30.68,30.55,30.57,452200.0,20.9585,20.9653,20.8765,20.8901,452200.0
2012-01-23 11:05:00,30.57,30.59,30.54,30.54,284400.0,20.8901,20.9038,20.8696,20.8696,284400.0
2012-01-23 11:10:00,30.54,30.55,30.49,30.49,427700.0,20.8696,20.8765,20.8355,20.8355,427700.0
2012-01-23 11:15:00,30.49,30.56,30.47,30.56,308900.0,20.8355,20.8833,20.8218,20.8833,308900.0
2012-01-23 11:20:00,30.56,30.56,30.5,30.51,307600.0,20.8833,20.8833,20.8423,20.8491,307600.0
2012-01-23 11:25:00,30.52,30.58,30.5,30.57,393500.0,20.856,20.897,20.8423,20.8901,393500.0
2012-01-23 11:30:00,30.57,30.65,30.56,30.62,270900.0,20.8901,20.9448,20.8833,20.9243,270900.0
2012-01-23 11:35:00,30.61,30.62,30.54,30.55,326100.0,20.9175,20.9243,20.8696,20.8765,326100.0
2012-01-23 11:40:00,30.55,30.61,30.54,30.56,242800.0,20.8765,20.9175,20.8696,20.8833,242800.0
2012-01-23 11:45:00,30.56,30.57,30.5,30.5,180200.0,20.8833,20.8901,20.8423,20.8423,180200.0
2012-01-23 11:50:00,30.5,30.56,30.49,30.55,184100.0,20.8423,20.8833,20.8355,20.8765,184100.0
2012-01-23 11:55:00,30.54,30.55,30.52,30.53,70300.0,20.8696,20.8765,20.856,20.8628,70300.0
2012-01-23 12:00:00,30.53,30.55,30.44,30.49,259700.0,20.8628,20.8765,20.8013,20.8355,259700.0
2012-01-23 12:05:00,30.49,30.5,30.45,30.49,166000.0,20.8355,20.8423,20.8081,20.8355,166000.0
2012-01-23 12:10:00,30.48,30.55,30.46,30.52,468100.0,20.8286,20.8765,20.815,20.856,468100.0
2012-01-23 12:15:00,30.52,30.55,30.5,30.54,150200.0,20.856,20.8765,20.8423,20.8696,150200.0
2012-01-23 12:20:00,30.54,30.59,30.53,30.57,273000.0,20.8696,20.9038,20.8628,20.8901,273000.0
2012-01-23 12:25:00,30.57,30.62,30.56,30.59,333700.0,20.8901,20.9243,20.8833,20.9038,333700.0
2012-01-23 12:30:00,30.59,30.59,30.52,30.54,172100.0,20.9038,20.9038,20.856,20.8696,172100.0
2012-01-23 12:35:00,30.54,30.62,30.54,30.62,247900.0,20.8696,20.9243,20.8696,20.9243,247900.0
2012-01-23 12:40:00,30.61,30.63,30.6,30.61,178800.0,20.9175,20.9311,20.9106,20.9175,178800.0
2012-01-23 12:45:00,30.6,30.61,30.55,30.56,144600.0,20.9106,20.9175,20.8765,20.8833,144600.0
2012-01-23 12:50:00,30.56,30.57,30.52,30.54,205500.0,20.8833,20.8901,20.856,20.8696,205500.0
2012-01-23 12:55:00,30.53,30.53,30.45,30.49,236400.0,20.8628,20.8628,20.8081,20.8355,236400.0
2012-01-23 13:00:00,30.48,30.52,30.48,30.52,67700.0,20.8286,20.856,20.8286,20.856,67700.0
2012-01-23 13:05:00,30.51,30.58,30.51,30.56,107100.0,20.8491,20.897,20.8491,20.8833,107100.0
2012-01-23 13:10:00,30.56,30.57,30.53,30.53,119000.0,20.8833,20.8901,20.8628,20.8628,119000.0
2012-01-23 13:15:00,30.54,30.54,30.52,30.52,200000.0,20.8696,20.8696,20.856,20.856,200000.0
2012-01-23 13:20:00,30.53,30.59,30.52,30.59,341400.0,20.8628,20.9038,20.856,20.9038,341400.0
2012-01-23 13:25:00,30.59,30.64,30.58,30.63,317500.0,20.9038,20.938,20.897,20.9311,317500.0
2012-01-23 13:30:00,30.64,30.66,30.59,30.64,364800.0,20.938,20.9516,20.9038,20.938,364800.0
2012-01-23 13:35:00,30.63,30.65,30.58,30.61,380900.0,20.9311,20.9448,20.897,20.9175,380900.0
2012-01-23 13:40:00,30.61,30.64,30.6,30.61,215300.0,20.9175,20.938,20.9106,20.9175,215300.0
2012-01-23 13:45:00,30.61,30.64,30.6,30.62,113700.0,20.9175,20.938,20.9106,20.9243,113700.0
2012-01-23 13:50:00,30.61,30.62,30.59,30.62,188900.0,20.9175,20.9243,20.9038,20.9243,188900.0
2012-01-23 13:55:00,30.62,30.63,30.6,30.61,113700.0,20.9243,20.9311,20.9106,20.9175,113700.0
2012-01-23 14:00:00,30.62,30.64,30.59,30.64,141900.0,20.9243,20.938,20.9038,20.938,141900.0
2012-01-23 14:05:00,30.64,30.66,30.61,30.64,214800.0,20.938,20.9516,20.9175,20.938,214800.0
2012-01-23 14:10:00,30.64,30.66,30.63,30.65,221500.0,20.938,20.9516,20.9311,20.9448,221500.0
2012-01-23 14:15:00,30.66,30.67,30.63,30.66,302900.0,20.9516,20.9585,20.9311,20.9516,302900.0
2012-01-23 14:20:00,30.65,30.69,30.65,30.67,193500.0,20.9448,20.9721,20.9448,20.9585,193500.0
2012-01-23 14:25:00,30.66,30.7,30.65,30.69,232700.0,20.9516,20.979,20.9448,20.9721,232700.0
2012-01-23 14:30:00,30.68,30.72,30.68,30.7,294700.0,20.9653,20.9926,20.9653,20.979,294700.0
2012-01-23 14:35:00,30.71,30.71,30.69,30.71,189100.0,20.9858,20.9858,20.9721,20.9858,189100.0
2012-01-23 14:40:00,30.71,30.73,30.7,30.7,236500.0,20.9858,20.9995,20.979,20.979,236500.0
2012-01-23 14:45:00,30.7,30.71,30.69,30.7,351600.0,20.979,20.9858,20.9721,20.979,351600.0
2012-01-23 14:50:00,30.7,30.71,30.66,30.66,211000.0,20.979,20.9858,20.9516,20.9516,211000.0
2012-01-23 14:55:00,30.66,30.77,30.65,30.74,397200.0,20.9516,21.0268,20.9448,21.0063,397200.0
2012-01-23 15:00:00,30.73,30.74,30.69,30.74,266100.0,20.9995,21.0063,20.9721,21.0063,266100.0
2012-01-23 15:05:00,30.74,30.79,30.73,30.78,510800.0,21.0063,21.0405,20.9995,21.0336,510800.0
2012-01-23 15:10:00,30.77,30.85,30.74,30.84,519300.0,21.0268,21.0815,21.0063,21.0746,519300.0
2012-01-23 15:15:00,30.84,30.92,30.84,30.88,920900.0,21.0746,21.1293,21.0746,21.102,920900.0
2012-01-23 15:20:00,30.88,30.94,30.86,30.93,644000.0,21.102,21.143,21.0883,21.1361,644000.0
2012-01-23 15:25:00,30.94,31.04,30.93,31.0,1771600.0,21.143,21.2113,21.1361,21.184,1771600.0
2012-01-23 15:30:00,30.99,31.02,30.97,31.0,846800.0,21.1771,21.1976,21.1635,21.184,846800.0
2012-01-23 15:35:00,31.0,31.01,30.82,30.84,906500.0,21.184,21.1908,21.061,21.0746,906500.0
2012-01-23 15:40:00,30.83,30.91,30.83,30.89,690700.0,21.0678,21.1225,21.0678,21.1088,690700.0
2012-01-23 15:45:00,30.88,30.95,30.88,30.92,794600.0,21.102,21.1498,21.102,21.1293,794600.0
2012-01-23 15:50:00,30.93,30.97,30.88,30.9,826500.0,21.1361,21.1635,21.102,21.1156,826500.0
2012-01-23 15:55:00,30.89,30.94,30.89,30.9,1302700.0,21.1088,21.143,21.1088,21.1156,1302700.0
2012-01-24 09:30:00,30.45,30.49,30.26,30.3,1248800.0,20.8081,20.8355,20.6783,20.7056,1248800.0
2012-01-24 09:35:00,30.31,30.32,30.16,30.23,649500.0,20.7125,20.7193,20.61,20.6578,649500.0
2012-01-24 09:40:00,30.23,30.24,30.17,30.21,398700.0,20.6578,20.6646,20.6168,20.6441,398700.0
2012-01-24 09:45:00,30.21,30.25,30.2,30.25,463300.0,20.6441,20.6715,20.6373,20.6715,463300.0
2012-01-24 09:50:00,30.23,30.31,30.22,30.27,448900.0,20.6578,20.7125,20.651,20.6851,448900.0
2012-01-24 09:55:00,30.27,30.37,30.27,30.33,331100.0,20.6851,20.7535,20.6851,20.7261,331100.0
2012-01-24 10:00:00,30.33,30.4,30.27,30.37,478600.0,20.7261,20.774,20.6851,20.7535,478600.0
2012-01-24 10:05:00,30.36,30.41,30.36,30.39,324600.0,20.7466,20.7808,20.7466,20.7671,324600.0
2012-01-24 10:10:00,30.38,30.44,30.37,30.41,293400.0,20.7603,20.8013,20.7535,20.7808,293400.0
2012-01-24 10:15:00,30.4,30.42,30.38,30.39,235100.0,20.774,20.7876,20.7603,20.7671,235100.0
2012-01-24 10:20:00,30.4,30.42,30.38,30.4,113400.0,20.774,20.7876,20.7603,20.774,113400.0
2012-01-24 10:25:00,30.4,30.43,30.38,30.38,377100.0,20.774,20.7945,20.7603,20.7603,377100.0
2012-01-24 10:30:00,30.39,30.45,30.35,30.41,356500.0,20.7671,20.8081,20.7398,20.7808,356500.0
2012-01-24 10:35:00,30.41,30.44,30.41,30.42,190300.0,20.7808,20.8013,20.7808,20.7876,190300.0
2012-01-24 10:40:00,30.42,30.46,30.39,30.4,163400.0,20.7876,20.815,20.7671,20.774,163400.0
2012-01-24 10:45:00,30.39,30.45,30.39,30.44,184700.0,20.7671,20.8081,20.7671,20.8013,184700.0
2012-01-24 10:50:00,30.43,30.44,30.41,30.43,245500.0,20.7945,20.8013,20.7808,20.7945,245500.0
2012-01-24 10:55:00,30.43,30.44,30.41,30.42,214900.0,20.7945,20.8013,20.7808,20.7876,214900.0
2012-01-24 11:00:00,30.42,30.44,30.4,30.4,140600.0,20.7876,20.8013,20.774,20.774,140600.0
2012-01-24 11:05:00,30.41,30.45,30.4,30.43,233800.0,20.7808,20.8081,20.774,20.7945,233800.0
2012-01-24 11:10:00,30.42,30.5,30.42,30.43,387200.0,20.7876,20.8423,20.7876,20.7945,387200.0
2012-01-24 11:15:00,30.43,30.44,30.41,30.42,153300.0,20.7945,20.8013,20.7808,20.7876,153300.0
2012-01-24 11:20:00,30.41,30.43,30.4,30.42,485600.0,20.7808,20.7945,20.774,20.7876,485600.0
2012-01-24 11:25:00,30.42,30.49,30.41,30.49,430200.0,20.7876,20.8355,20.7808,20.8355,430200.0
2012-01-24 11:30:00,30.49,30.53,30.49,30.5,232700.0,20.8355,20.8628,20.8355,20.8423,232700.0
2012-01-24 11:35:00,30.49,30.5,30.44,30.46,191100.0,20.8355,20.8423,20.8013,20.815,191100.0
2012-01-24 11:40:00,30.45,30.49,30.44,30.47,452900.0,20.8081,20.8355,20.8013,20.8218,452900.0
2012-01-24 11:45:00,30.48,30.51,30.47,30.48,428700.0,20.8286,20.8491,20.8218,20.8286,428700.0
2012-01-24 11:50:00,30.48,30.5,30.46,30.5,261400.0,20.8286,20.8423,20.815,20.8423,261400.0
2012-01-24 11:55:00,30.51,30.54,30.49,30.52,241200.0,20.8491,20.8696,20.8355,20.856,241200.0
2012-01-24 12:00:00,30.52,30.53,30.46,30.46,242100.0,20.856,20.8628,20.815,20.815,242100.0
2012-01-24 12:05:00,30.46,30.53,30.46,30.52,176800.0,20.815,20.8628,20.815,20.856,176800.0
2012-01-24 12:10:00,30.52,30.53,30.51,30.51,101600.0,20.856,20.8628,20.8491,20.8491,101600.0
2012-01-24 12:15:00,30.51,30.53,30.5,30.52,197100.0,20.8491,20.8628,20.8423,20.856,197100.0
2012-01-24 12:20:00,30.52,30.53,30.48,30.48,125900.0,20.856,20.8628,20.8286,20.8286,125900.0
2012-01-24 12:25:00,30.48,30.5,30.46,30.47,68600.0,20.8286,20.8423,20.815,20.8218,68600.0
2012-01-24 12:30:00,30.47,30.5,30.47,30.5,80800.0,20.8218,20.8423,20.8218,20.8423,80800.0
2012-01-24 12:35:00,30.5,30.5,30.47,30.48,41700.0,20.8423,20.8423,20.8218,20.8286,41700.0
2012-01-24 12:40:00,30.48,30.49,30.47,30.48,141700.0,20.8286,20.8355,20.8218,20.8286,141700.0
2012-01-24 12:45:00,30.48,30.49,30.46,30.48,138700.0,20.8286,20.8355,20.815,20.8286,138700.0
2012-01-24 12:50:00,30.49,30.52,30.48,30.51,90600.0,20.8355,20.856,20.8286,20.8491,90600.0
2012-01-24 12:55:00,30.51,30.59,30.5,30.58,286900.0,20.8491,20.9038,20.8423,20.897,286900.0
2012-01-24 13:00:00,30.58,30.59,30.53,30.54,154200.0,20.897,20.9038,20.8628,20.8696,154200.0
2012-01-24 13:05:00,30.54,30.56,30.52,30.55,116300.0,20.8696,20.8833,20.856,20.8765,116300.0
2012-01-24 13:10:00,30.55,30.57,30.54,30.55,111400.0,20.8765,20.8901,20.8696,20.8765,111400.0
2012-01-24 13:15:00,30.54,30.55,30.48,30.5,190800.0,20.8696,20.8765,20.8286,20.8423,190800.0
2012-01-24 13:20:00,30.49,30.5,30.46,30.49,369000.0,20.8355,20.8423,20.815,20.8355,369000.0
2012-01-24 13:25:00,30.5,30.51,30.47,30.49,106100.0,20.8423,20.8491,20.8218,20.8355,106100.0
2012-01-24 13:30:00,30.48,30.49,30.45,30.46,290300.0,20.8286,20.8355,20.8081,20.815,290300.0
2012-01-24 13:35:00,30.47,30.49,30.45,30.45,340600.0,20.8218,20.8355,20.8081,20.8081,340600.0
2012-01-24 13:40:00,30.45,30.52,30.45,30.5,448500.0,20.8081,20.856,20.8081,20.8423,448500.0
2012-01-24 13:45:00,30.51,30.54,30.5,30.54,175400.0,20.8491,20.8696,20.8423,20.8696,175400.0
2012-01-24 13:50:00,30.54,30.57,30.52,30.55,350400.0,20.8696,20.8901,20.856,20.8765,350400.0
2012-01-24 13:55:00,30.55,30.57,30.54,30.55,205800.0,20.8765,20.8901,20.8696,20.8765,205800.0
2012-01-24 14:00:00,30.55,30.6,30.54,30.59,234400.0,20.8765,20.9106,20.8696,20.9038,234400.0
2012-01-24 14:05:00,30.59,30.59,30.56,30.57,255000.0,20.9038,20.9038,20.8833,20.8901,255000.0
2012-01-24 14:10:00,30.57,30.58,30.56,30.56,147700.0,20.8901,20.897,20.8833,20.8833,147700.0
2012-01-24 14:15:00,30.56,30.59,30.56,30.59,394500.0,20.8833,20.9038,20.8833,20.9038,394500.0
2012-01-24 14:20:00,30.58,30.61,30.57,30.59,171800.0,20.897,20.9175,20.8901,20.9038,171800.0
2012-01-24 14:25:00,30.59,30.6,30.58,30.6,267800.0,20.9038,20.9106,20.897,20.9106,267800.0
2012-01-24 14:30:00,30.6,30.61,30.55,30.55,269300.0,20.9106,20.9175,20.8765,20.8765,269300.0
2012-01-24 14:35:00,30.55,30.57,30.55,30.56,230500.0,20.8765,20.8901,20.8765,20.8833,230500.0
2012-01-24 14:40:00,30.56,30.64,30.55,30.57,426500.0,20.8833,20.938,20.8765,20.8901,426500.0
2012-01-24 14:45:00,30.57,30.62,30.55,30.55,265700.0,20.8901,20.9243,20.8765,20.8765,265700.0
2012-01-24 14:50:00,30.56,30.6,30.55,30.59,392500.0,20.8833,20.9106,20.8765,20.9038,392500.0
2012-01-24 14:55:00,30.59,30.63,30.58,30.59,415100.0,20.9038,20.9311,20.897,20.9038,415100.0
2012-01-24 15:00:00,30.59,30.62,30.59,30.61,235000.0,20.9038,20.9243,20.9038,20.9175,235000.0
2012-01-24 15:05:00,30.61,30.63,30.6,30.61,214700.0,20.9175,20.9311,20.9106,20.9175,214700.0
2012-01-24 15:10:00,30.62,30.64,30.58,30.6,480500.0,20.9243,20.938,20.897,20.9106,480500.0
2012-01-24 15:15:00,30.59,30.63,30.59,30.63,256700.0,20.9038,20.9311,20.9038,20.9311,256700.0
2012-01-24 15:20:00,30.63,30.65,30.62,30.63,253600.0,20.9311,20.9448,20.9243,20.9311,253600.0
2012-01-24 15:25:00,30.64,30.64,30.58,30.59,343600.0,20.938,20.938,20.897,20.9038,343600.0
2012-01-24 15:30:00,30.58,30.61,30.55,30.57,495100.0,20.897,20.9175,20.8765,20.8901,495100.0
2012-01-24 15:35:00,30.58,30.59,30.52,30.53,392500.0,20.897,20.9038,20.856,20.8628,392500.0
2012-01-24 15:40:00,30.52,30.54,30.47,30.5,856000.0,20.856,20.8696,20.8218,20.8423,856000.0
2012-01-24 15:45:00,30.5,30.56,30.5,30.56,579400.0,20.8423,20.8833,20.8423,20.8833,579400.0
2012-01-24 15:50:00,30.55,30.6,30.55,30.56,726000.0,20.8765,20.9106,20.8765,20.8833,726000.0
2012-01-24 15:55:00,30.57,30.6,30.51,30.55,1699800.0,20.8901,20.9106,20.8491,20.8765,1699800.0
2012-01-25 09:30:00,30.32,30.33,30.22,30.23,710100.0,20.7193,20.7261,20.651,20.6578,710100.0
2012-01-25 09:35:00,30.23,30.3,30.21,30.26,292500.0,20.6578,20.7056,20.6441,20.6783,292500.0
2012-01-25 09:40:00,30.26,30.31,30.24,30.27,504800.0,20.6783,20.7125,20.6646,20.6851,504800.0
2012-01-25 09:45:00,30.26,30.33,30.19,30.23,566700.0,20.6783,20.7261,20.6305,20.6578,566700.0
2012-01-25 09:50:00,30.22,30.29,30.21,30.24,355100.0,20.651,20.6988,20.6441,20.6646,355100.0
2012-01-25 09:55:00,30.24,30.26,30.21,30.22,207200.0,20.6646,20.6783,20.6441,20.651,207200.0
2012-01-25 10:00:00,30.22,30.3,30.16,30.26,445900.0,20.651,20.7056,20.61,20.6783,445900.0
2012-01-25 10:05:00,30.27,30.3,30.24,30.3,300400.0,20.6851,20.7056,20.6646,20.7056,300400.0
2012-01-25 10:10:00,30.3,30.32,30.25,30.29,377200.0,20.7056,20.7193,20.6715,20.6988,377200.0
2012-01-25 10:15:00,30.28,30.36,30.27,30.32,385800.0,20.692,20.7466,20.6851,20.7193,385800.0
2012-01-25 10:20:00,30.31,30.37,30.31,30.37,437000.0,20.7125,20.7535,20.7125,20.7535,437000.0
2012-01-25 10:25:00,30.37,30.41,30.35,30.4,224400.0,20.7535,20.7808,20.7398,20.774,224400.0
2012-01-25 10:30:00,30.4,30.41,30.25,30.25,398700.0,20.774,20.7808,20.6715,20.6715,398700.0
2012-01-25 10:35:00,30.25,30.29,30.25,30.26,255000.0,20.6715,20.6988,20.6715,20.6783,255000.0
2012-01-25 10:40:00,30.26,30.31,30.26,30.27,303900.0,20.6783,20.7125,20.6783,20.6851,303900.0
2012-01-25 10:45:00,30.27,30.31,30.26,30.3,205800.0,20.6851,20.7125,20.6783,20.7056,205800.0
2012-01-25 10:50:00,30.29,30.32,30.26,30.27,269200.0,20.6988,20.7193,20.6783,20.6851,269200.0
2012-01-25 10:55:00,30.26,30.3,30.23,30.24,349800.0,20.6783,20.7056,20.6578,20.6646,349800.0
2012-01-25 11:00:00,30.25,30.27,30.24,30.26,183600.0,20.6715,20.6851,20.6646,20.6783,183600.0
2012-01-25 11:05:00,30.26,30.28,30.19,30.19,264300.0,20.6783,20.692,20.6305,20.6305,264300.0
2012-01-25 11:10:00,30.19,30.23,30.18,30.2,410700.0,20.6305,20.6578,20.6236,20.6373,410700.0
2012-01-25 11:15:00,30.2,30.24,30.18,30.18,262700.0,20.6373,20.6646,20.6236,20.6236,262700.0
2012-01-25 11:20:00,30.19,30.26,30.17,30.24,301400.0,20.6305,20.6783,20.6168,20.6646,301400.0
2012-01-25 11:25:00,30.23,30.26,30.21,30.21,159600.0,20.6578,20.6783,20.6441,20.6441,159600.0
2012-01-25 11:30:00,30.21,30.24,30.2,30.24,126900.0,20.6441,20.6646,20.6373,20.6646,126900.0
2012-01-25 11:35:00,30.23,30.28,30.22,30.22,369900.0,20.6578,20.692,20.651,20.651,369900.0
2012-01-25 11:40:00,30.22,30.24,30.2,30.23,204400.0,20.651,20.6646,20.6373,20.6578,204400.0
2012-01-25 11:45:00,30.22,30.23,30.18,30.21,269600.0,20.651,20.6578,20.6236,20.6441,269600.0
2012-01-25 11:50:00,30.2,30.25,30.2,30.22,209500.0,20.6373,20.6715,20.6373,20.651,209500.0
2012-01-25 11:55:00,30.22,30.24,30.21,30.23,139700.0,20.651,20.6646,20.6441,20.6578,139700.0
2012-01-25 12:00:00,30.23,30.25,30.21,30.21,178600.0,20.6578,20.6715,20.6441,20.6441,178600.0
2012-01-25 12:05:00,30.21,30.21,30.15,30.15,228500.0,20.6441,20.6441,20.6031,20.6031,228500.0
2012-01-25 12:10:00,30.16,30.17,30.13,30.13,254800.0,20.61,20.6168,20.5894,20.5894,254800.0
2012-01-25 12:15:00,30.13,30.13,30.1,30.1,268000.0,20.5894,20.5894,20.5689,20.5689,268000.0
2012-01-25 12:20:00,30.11,30.12,30.09,30.1,253000.0,20.5758,20.5826,20.5621,20.5689,253000.0
2012-01-25 12:25:00,30.1,30.25,30.1,30.18,550300.0,20.5689,20.6715,20.5689,20.6236,550300.0
2012-01-25 12:30:00,30.18,30.23,30.11,30.21,505900.0,20.6236,20.6578,20.5758,20.6441,505900.0
2012-01-25 12:35:00,30.21,30.25,30.19,30.2,315600.0,20.6441,20.6715,20.6305,20.6373,315600.0
2012-01-25 12:40:00,30.2,30.21,30.12,30.15,297200.0,20.6373,20.6441,20.5826,20.6031,297200.0
2012-01-25 12:45:00,30.15,30.2,30.13,30.15,239100.0,20.6031,20.6373,20.5894,20.6031,239100.0
2012-01-25 12:50:00,30.15,30.18,30.1,30.15,381200.0,20.6031,20.6236,20.5689,20.6031,381200.0
2012-01-25 12:55:00,30.14,30.18,30.12,30.13,247800.0,20.5963,20.6236,20.5826,20.5894,247800.0
2012-01-25 13:00:00,30.13,30.22,30.12,30.18,321700.0,20.5894,20.651,20.5826,20.6236,321700.0
2012-01-25 13:05:00,30.19,30.24,30.18,30.23,239900.0,20.6305,20.6646,20.6236,20.6578,239900.0
2012-01-25 13:10:00,30.24,30.28,30.2,30.27,307800.0,20.6646,20.692,20.6373,20.6851,307800.0
2012-01-25 13:15:00,30.27,30.34,30.27,30.29,492900.0,20.6851,20.733,20.6851,20.6988,492900.0
2012-01-25 13:20:00,30.3,30.3,30.25,30.27,193000.0,20.7056,20.7056,20.6715,20.6851,193000.0
2012-01-25 13:25:00,30.26,30.35,30.26,30.3,236300.0,20.6783,20.7398,20.6783,20.7056,236300.0
2012-01-25 13:30:00,30.31,30.38,30.29,30.36,280500.0,20.7125,20.7603,20.6988,20.7466,280500.0
2012-01-25 13:35:00,30.36,30.36,30.32,30.33,144000.0,20.7466,20.7466,20.7193,20.7261,144000.0
2012-01-25 13:40:00,30.34,30.37,30.33,30.35,172600.0,20.733,20.7535,20.7261,20.7398,172600.0
2012-01-25 13:45:00,30.34,30.37,30.32,30.34,285500.0,20.733,20.7535,20.7193,20.733,285500.0
2012-01-25 13:50:00,30.34,30.35,30.31,30.31,336700.0,20.733,20.7398,20.7125,20.7125,336700.0
2012-01-25 13:55:00,30.32,30.39,30.3,30.35,574700.0,20.7193,20.7671,20.7056,20.7398,574700.0
2012-01-25 14:00:00,30.36,30.39,30.26,30.26,447200.0,20.7466,20.7671,20.6783,20.6783,447200.0
2012-01-25 14:05:00,30.27,30.27,30.22,30.24,253500.0,20.6851,20.6851,20.651,20.6646,253500.0
2012-01-25 14:10:00,30.24,30.25,30.18,30.2,300500.0,20.6646,20.6715,20.6236,20.6373,300500.0
2012-01-25 14:15:00,30.19,30.19,30.13,30.16,319800.0,20.6305,20.6305,20.5894,20.61,319800.0
2012-01-25 14:20:00,30.16,30.18,30.09,30.13,504200.0,20.61,20.6236,20.5621,20.5894,504200.0
2012-01-25 14:25:00,30.13,30.13,30.05,30.05,601100.0,20.5894,20.5894,20.5348,20.5348,601100.0
2012-01-25 14:30:00,30.05,30.08,30.03,30.07,796300.0,20.5348,20.5553,20.5211,20.5484,796300.0
2012-01-25 14:35:00,30.06,30.07,29.97,30.01,829800.0,20.5416,20.5484,20.4801,20.5074,829800.0
2012-01-25 14:40:00,30.02,30.03,29.96,30.0,536500.0,20.5143,20.5211,20.4733,20.5006,536500.0
2012-01-25 14:45:00,30.01,30.05,30.0,30.03,860600.0,20.5074,20.5348,20.5006,20.5211,860600.0
2012-01-25 14:50:00,30.03,30.1,30.02,30.06,620700.0,20.5211,20.5689,20.5143,20.5416,620700.0
2012-01-25 14:55:00,30.06,30.08,30.04,30.05,631700.0,20.5416,20.5553,20.5279,20.5348,631700.0
2012-01-25 15:00:00,30.05,30.06,30.0,30.03,523000.0,20.5348,20.5416,20.5006,20.5211,523000.0
2012-01-25 15:05:00,30.03,30.04,30.0,30.03,309200.0,20.5211,20.5279,20.5006,20.5211,309200.0
2012-01-25 15:10:00,30.03,30.11,30.03,30.05,427500.0,20.5211,20.5758,20.5211,20.5348,427500.0
2012-01-25 15:15:00,30.05,30.1,30.05,30.07,430300.0,20.5348,20.5689,20.5348,20.5484,430300.0
2012-01-25 15:20:00,30.05,30.1,30.04,30.1,563400.0,20.5348,20.5689,20.5279,20.5689,563400.0
2012-01-25 15:25:00,30.1,30.17,30.09,30.14,576800.0,20.5689,20.6168,20.5621,20.5963,576800.0
2012-01-25 15:30:00,30.13,30.25,30.12,30.17,568800.0,20.5894,20.6715,20.5826,20.6168,568800.0
2012-01-25 15:35:00,30.17,30.2,30.16,30.17,562600.0,20.6168,20.6373,20.61,20.6168,562600.0
2012-01-25 15:40:00,30.17,30.18,30.13,30.13,468300.0,20.6168,20.6236,20.5894,20.5894,468300.0
2012-01-25 15:45:00,30.14,30.3,30.14,30.25,867000.0,20.5963,20.7056,20.5963,20.6715,867000.0
2012-01-25 15:50:00,30.25,30.28,30.2,30.21,647000.0,20.6715,20.692,20.6373,20.6441,647000.0
2012-01-25 15:55:00,30.2,30.25,30.17,30.19,1637900.0,20.6373,20.6715,20.6168,20.6305,1637900.0
2012-01-26 09:30:00,30.42,30.42,30.26,30.28,736500.0,20.7876,20.7876,20.6783,20.692,736500.0
2012-01-26 09:35:00,30.29,30.39,30.23,30.25,377600.0,20.6988,20.7671,20.6578,20.6715,377600.0
2012-01-26 09:40:00,30.26,30.28,30.14,30.15,471700.0,20.6783,20.692,20.5963,20.6031,471700.0
2012-01-26 09:45:00,30.15,30.2,30.09,30.15,582000.0,20.6031,20.6373,20.5621,20.6031,582000.0
2012-01-26 09:50:00,30.15,30.16,30.07,30.15,974900.0,20.6031,20.61,20.5484,20.6031,974900.0
2012-01-26 09:55:00,30.15,30.2,30.08,30.08,753500.0,20.6031,20.6373,20.5553,20.5553,753500.0
2012-01-26 10:00:00,30.09,30.11,29.9,29.95,991100.0,20.5621,20.5758,20.4323,20.4664,991100.0
2012-01-26 10:05:00,29.95,29.95,29.78,29.84,1058300.0,20.4664,20.4664,20.3503,20.3913,1058300.0
2012-01-26 10:10:00,29.85,29.9,29.81,29.82,827500.0,20.3981,20.4323,20.3708,20.3776,827500.0
2012-01-26 10:15:00,29.82,29.89,29.82,29.85,698600.0,20.3776,20.4254,20.3776,20.3981,698600.0
2012-01-26 10:20:00,29.85,29.85,29.76,29.79,823400.0,20.3981,20.3981,20.3366,20.3571,823400.0
2012-01-26 10:25:00,29.8,29.81,29.73,29.73,758600.0,20.3639,20.3708,20.3161,20.3161,758600.0
2012-01-26 10:30:00,29.74,29.75,29.68,29.69,594300.0,20.3229,20.3298,20.2819,20.2888,594300.0
2012-01-26 10:35:00,29.69,29.69,29.56,29.64,1195900.0,20.2888,20.2888,20.1999,20.2546,1195900.0
2012-01-26 10:40:00,29.63,29.65,29.52,29.57,656500.0,20.2478,20.2614,20.1726,20.2068,656500.0
2012-01-26 10:45:00,29.56,29.61,29.53,29.54,937800.0,20.1999,20.2341,20.1794,20.1863,937800.0
2012-01-26 10:50:00,29.53,29.68,29.53,29.68,304600.0,20.1794,20.2819,20.1794,20.2819,304600.0
2012-01-26 10:55:00,29.68,29.71,29.55,29.58,667400.0,20.2819,20.3024,20.1931,20.2136,667400.0
2012-01-26 11:00:00,29.58,29.63,29.54,29.58,470900.0,20.2136,20.2478,20.1863,20.2136,470900.0
2012-01-26 11:05:00,29.58,29.62,29.56,29.58,406600.0,20.2136,20.2409,20.1999,20.2136,406600.0
2012-01-26 11:10:00,29.57,29.64,29.55,29.64,759900.0,20.2068,20.2546,20.1931,20.2546,759900.0
2012-01-26 11:15:00,29.64,29.69,29.63,29.66,305800.0,20.2546,20.2888,20.2478,20.2683,305800.0
2012-01-26 11:20:00,29.65,29.66,29.63,29.65,235200.0,20.2614,20.2683,20.2478,20.2614,235200.0
2012-01-26 11:25:00,29.66,29.7,29.61,29.62,495300.0,20.2683,20.2956,20.2341,20.2409,495300.0
2012-01-26 11:30:00,29.62,29.63,29.6,29.61,467100.0,20.2409,20.2478,20.2273,20.2341,467100.0
2012-01-26 11:35:00,29.61,29.62,29.56,29.56,357500.0,20.2341,20.2409,20.1999,20.1999,357500.0
2012-01-26 11:40:00,29.57,29.63,29.56,29.6,586800.0,20.2068,20.2478,20.1999,20.2273,586800.0
2012-01-26 11:45:00,29.61,29.67,29.59,29.64,392300.0,20.2341,20.2751,20.2204,20.2546,392300.0
2012-01-26 11:50:00,29.63,29.68,29.62,29.65,263400.0,20.2478,20.2819,20.2409,20.2614,263400.0
2012-01-26 11:55:00,29.64,29.66,29.6,29.62,437500.0,20.2546,20.2683,20.2273,20.2409,437500.0
2012-01-26 12:00:00,29.61,29.62,29.58,29.59,224100.0,20.2341,20.2409,20.2136,20.2204,224100.0
2012-01-26 12:05:00,29.59,29.61,29.58,29.59,156600.0,20.2204,20.2341,20.2136,20.2204,156600.0
2012-01-26 12:10:00,29.6,29.6,29.58,29.59,278100.0,20.2273,20.2273,20.2136,20.2204,278100.0
2012-01-26 12:15:00,29.59,29.59,29.5,29.5,616500.0,20.2204,20.2204,20.1589,20.1589,616500.0
2012-01-26 12:20:00,29.5,29.54,29.47,29.51,934200.0,20.1589,20.1863,20.1384,20.1658,934200.0
2012-01-26 12:25:00,29.51,29.52,29.43,29.44,801700.0,20.1658,20.1726,20.1111,20.1179,801700.0
2012-01-26 12:30:00,29.44,29.53,29.43,29.53,443500.0,20.1179,20.1794,20.1111,20.1794,443500.0
2012-01-26 12:35:00,29.53,29.56,29.52,29.52,280200.0,20.1794,20.1999,20.1726,20.1726,280200.0
2012-01-26 12:40:00,29.53,29.53,29.49,29.49,176900.0,20.1794,20.1794,20.1521,20.1521,176900.0
2012-01-26 12:45:00,29.49,29.5,29.47,29.48,215700.0,20.1521,20.1589,20.1384,20.1453,215700.0
2012-01-26 12:50:00,29.47,29.5,29.46,29.48,381500.0,20.1384,20.1589,20.1316,20.1453,381500.0
2012-01-26 12:55:00,29.48,29.51,29.47,29.49,460500.0,20.1453,20.1658,20.1384,20.1521,460500.0
2012-01-26 13:00:00,29.49,29.49,29.45,29.45,242200.0,20.1521,20.1521,20.1248,20.1248,242200.0
2012-01-26 13:05:00,29.45,29.46,29.4,29.41,394400.0,20.1248,20.1316,20.0906,20.0974,394400.0
2012-01-26 13:10:00,29.4,29.45,29.37,29.44,788700.0,20.0906,20.1248,20.0701,20.1179,788700.0
2012-01-26 13:15:00,29.43,29.44,29.4,29.43,271400.0,20.1111,20.1179,20.0906,20.1111,271400.0
2012-01-26 13:20:00,29.43,29.44,29.4,29.4,361400.0,20.1111,20.1179,20.0906,20.0906,361400.0
2012-01-26 13:25:00,29.4,29.43,29.35,29.36,288400.0,20.0906,20.1111,20.0564,20.0633,288400.0
2012-01-26 13:30:00,29.35,29.37,29.32,29.32,497000.0,20.0564,20.0701,20.0359,20.0359,497000.0
2012-01-26 13:35:00,29.32,29.33,29.22,29.27,752300.0,20.0359,20.0428,19.9676,20.0018,752300.0
2012-01-26 13:40:00,29.27,29.27,29.2,29.26,578700.0,20.0018,20.0018,19.9539,19.9949,578700.0
2012-01-26 13:45:00,29.26,29.33,29.25,29.3,378600.0,19.9949,20.0428,19.9881,20.0223,378600.0
2012-01-26 13:50:00,29.3,29.31,29.25,29.31,401600.0,20.0223,20.0291,19.9881,20.0291,401600.0
2012-01-26 13:55:00,29.3,29.31,29.24,29.25,570400.0,20.0223,20.0291,19.9813,19.9881,570400.0
2012-01-26 14:00:00,29.26,29.28,29.25,29.27,423700.0,19.9949,20.0086,19.9881,20.0018,423700.0
2012-01-26 14:05:00,29.27,29.29,29.26,29.28,401500.0,20.0018,20.0154,19.9949,20.0086,401500.0
2012-01-26 14:10:00,29.27,29.27,29.22,29.27,444400.0,20.0018,20.0018,19.9676,20.0018,444400.0
2012-01-26 14:15:00,29.26,29.27,29.16,29.22,569000.0,19.9949,20.0018,19.9266,19.9676,569000.0
2012-01-26 14:20:00,29.23,29.23,29.1,29.15,356200.0,19.9744,19.9744,19.8856,19.9198,356200.0
2012-01-26 14:25:00,29.15,29.17,29.13,29.17,385500.0,19.9198,19.9334,19.9061,19.9334,385500.0
2012-01-26 14:30:00,29.17,29.17,29.13,29.15,434000.0,19.9334,19.9334,19.9061,19.9198,434000.0
2012-01-26 14:35:00,29.14,29.15,29.04,29.09,1008000.0,19.9129,19.9198,19.8446,19.8788,1008000.0
2012-01-26 14:40:00,29.09,29.12,29.07,29.12,546000.0,19.8788,19.8993,19.8651,19.8993,546000.0
2012-01-26 14:45:00,29.12,29.15,29.11,29.12,308700.0,19.8993,19.9198,19.8924,19.8993,308700.0
2012-01-26 14:50:00,29.11,29.19,29.11,29.17,573800.0,19.8924,19.9471,19.8924,19.9334,573800.0
2012-01-26 14:55:00,29.17,29.18,29.11,29.11,506900.0,19.9334,19.9403,19.8924,19.8924,506900.0
2012-01-26 15:00:00,29.11,29.12,29.06,29.09,544600.0,19.8924,19.8993,19.8583,19.8788,544600.0
2012-01-26 15:05:00,29.09,29.09,29.0,29.06,949300.0,19.8788,19.8788,19.8173,19.8583,949300.0
2012-01-26 15:10:00,29.06,29.13,29.05,29.06,689000.0,19.8583,19.9061,19.8514,19.8583,689000.0
2012-01-26 15:15:00,29.05,29.06,28.98,29.01,1233600.0,19.8514,19.8583,19.8036,19.8241,1233600.0
2012-01-26 15:20:00,29.01,29.02,28.9,28.9,1115400.0,19.8241,19.8309,19.7489,19.7489,1115400.0
2012-01-26 15:25:00,28.91,28.94,28.8,28.82,1615700.0,19.7558,19.7763,19.6806,19.6943,1615700.0
2012-01-26 15:30:00,28.82,28.94,28.81,28.94,1034800.0,19.6943,19.7763,19.6874,19.7763,1034800.0
2012-01-26 15:35:00,28.94,28.94,28.85,28.9,1596500.0,19.7763,19.7763,19.7148,19.7489,1596500.0
2012-01-26 15:40:00,28.9,28.94,28.85,28.94,1277000.0,19.7489,19.7763,19.7148,19.7763,1277000.0
2012-01-26 15:45:00,28.94,29.09,28.94,29.05,1662100.0,19.7763,19.8788,19.7763,19.8514,1662100.0
2012-01-26 15:50:00,29.06,29.07,28.96,28.97,1548000.0,19.8583,19.8651,19.7899,19.7968,1548000.0
2012-01-26 15:55:00,28.96,29.05,28.96,29.04,2674700.0,19.7899,19.8514,19.7899,19.8446,2674700.0
2012-01-27 09:30:00,28.88,28.99,28.77,28.91,759900.0,19.7353,19.8104,19.6601,19.7558,759900.0
2012-01-27 09:35:00,28.91,29.16,28.91,29.13,522700.0,19.7558,19.9266,19.7558,19.9061,522700.0
2012-01-27 09:40:00,29.13,29.24,29.07,29.22,582900.0,19.9061,19.9813,19.8651,19.9676,582900.0
2012-01-27 09:45:00,29.22,29.24,29.19,29.2,510300.0,19.9676,19.9813,19.9471,19.9539,510300.0
2012-01-27 09:50:00,29.21,29.26,29.19,29.25,456700.0,19.9608,19.9949,19.9471,19.9881,456700.0
2012-01-27 09:55:00,29.26,29.27,29.2,29.21,404800.0,19.9949,20.0018,19.9539,19.9608,404800.0
2012-01-27 10:00:00,29.22,29.22,29.05,29.07,575900.0,19.9676,19.9676,19.8514,19.8651,575900.0
2012-01-27 10:05:00,29.07,29.1,29.06,29.09,310700.0,19.8651,19.8856,19.8583,19.8788,310700.0
2012-01-27 10:10:00,29.09,29.2,29.09,29.2,344600.0,19.8788,19.9539,19.8788,19.9539,344600.0
2012-01-27 10:15:00,29.2,29.24,29.17,29.22,358200.0,19.9539,19.9813,19.9334,19.9676,358200.0
2012-01-27 10:20:00,29.22,29.32,29.2,29.27,329400.0,19.9676,20.0359,19.9539,20.0018,329400.0
2012-01-27 10:25:00,29.28,29.3,29.25,29.26,268400.0,20.0086,20.0223,19.9881,19.9949,268400.0
2012-01-27 10:30:00,29.26,29.35,29.26,29.31,403900.0,19.9949,20.0564,19.9949,20.0291,403900.0
2012-01-27 10:35:00,29.31,29.33,29.23,29.29,316100.0,20.0291,20.0428,19.9744,20.0154,316100.0
2012-01-27 10:40:00,29.29,29.32,29.26,29.29,250700.0,20.0154,20.0359,19.9949,20.0154,250700.0
2012-01-27 10:45:00,29.29,29.29,29.2,29.27,278700.0,20.0154,20.0154,19.9539,20.0018,278700.0
2012-01-27 10:50:00,29.28,29.33,29.25,29.31,403500.0,20.0086,20.0428,19.9881,20.0291,403500.0
2012-01-27 10:55:00,29.32,29.33,29.28,29.33,273700.0,20.0359,20.0428,20.0086,20.0428,273700.0
2012-01-27 11:00:00,29.33,29.38,29.3,29.32,325600.0,20.0428,20.0769,20.0223,20.0359,325600.0
2012-01-27 11:05:00,29.32,29.35,29.3,29.34,388500.0,20.0359,20.0564,20.0223,20.0496,388500.0
2012-01-27 11:10:00,29.34,29.38,29.31,29.37,294000.0,20.0496,20.0769,20.0291,20.0701,294000.0
2012-01-27 11:15:00,29.37,29.44,29.35,29.43,396900.0,20.0701,20.1179,20.0564,20.1111,396900.0
2012-01-27 11:20:00,29.42,29.47,29.34,29.34,344800.0,20.1043,20.1384,20.0496,20.0496,344800.0
2012-01-27 11:25:00,29.34,29.41,29.34,29.39,201300.0,20.0496,20.0974,20.0496,20.0838,201300.0
2012-01-27 11:30:00,29.39,29.4,29.31,29.31,481900.0,20.0838,20.0906,20.0291,20.0291,481900.0
2012-01-27 11:35:00,29.31,29.31,29.24,29.27,318800.0,20.0291,20.0291,19.9813,20.0018,318800.0
2012-01-27 11:40:00,29.26,29.28,29.18,29.21,254300.0,19.9949,20.0086,19.9403,19.9608,254300.0
2012-01-27 11:45:00,29.22,29.29,29.21,29.22,242700.0,19.9676,20.0154,19.9608,19.9676,242700.0
2012-01-27 11:50:00,29.22,29.26,29.21,29.26,137900.0,19.9676,19.9949,19.9608,19.9949,137900.0
2012-01-27 11:55:00,29.26,29.32,29.25,29.3,167300.0,19.9949,20.0359,19.9881,20.0223,167300.0
2012-01-27 12:00:00,29.3,29.36,29.28,29.35,246000.0,20.0223,20.0633,20.0086,20.0564,246000.0
2012-01-27 12:05:00,29.35,29.35,29.24,29.27,178700.0,20.0564,20.0564,19.9813,20.0018,178700.0
2012-01-27 12:10:00,29.27,29.29,29.24,29.26,136100.0,20.0018,20.0154,19.9813,19.9949,136100.0
2012-01-27 12:15:00,29.27,29.27,29.23,29.26,523600.0,20.0018,20.0018,19.9744,19.9949,523600.0
2012-01-27 12:20:00,29.27,29.36,29.26,29.35,293200.0,20.0018,20.0633,19.9949,20.0564,293200.0
2012-01-27 12:25:00,29.34,29.39,29.34,29.39,131100.0,20.0496,20.0838,20.0496,20.0838,131100.0
2012-01-27 12:30:00,29.39,29.39,29.33,29.34,124400.0,20.0838,20.0838,20.0428,20.0496,124400.0
2012-01-27 12:35:00,29.35,29.36,29.32,29.35,135500.0,20.0564,20.0633,20.0359,20.0564,135500.0
2012-01-27 12:40:00,29.35,29.35,29.31,29.34,177700.0,20.0564,20.0564,20.0291,20.0496,177700.0
2012-01-27 12:45:00,29.34,29.35,29.31,29.32,137100.0,20.0496,20.0564,20.0291,20.0359,137100.0
2012-01-27 12:50:00,29.33,29.33,29.26,29.26,186700.0,20.0428,20.0428,19.9949,19.9949,186700.0
2012-01-27 12:55:00,29.27,29.33,29.26,29.27,324800.0,20.0018,20.0428,19.9949,20.0018,324800.0
2012-01-27 13:00:00,29.27,29.38,29.26,29.37,379200.0,20.0018,20.0769,19.9949,20.0701,379200.0
2012-01-27 13:05:00,29.36,29.37,29.33,29.35,261500.0,20.0633,20.0701,20.0428,20.0564,261500.0
2012-01-27 13:10:00,29.36,29.38,29.34,29.36,177800.0,20.0633,20.0769,20.0496,20.0633,177800.0
2012-01-27 13:15:00,29.36,29.38,29.35,29.38,160300.0,20.0633,20.0769,20.0564,20.0769,160300.0
2012-01-27 13:20:00,29.38,29.4,29.34,29.34,110200.0,20.0769,20.0906,20.0496,20.0496,110200.0
2012-01-27 13:25:00,29.35,29.37,29.34,29.36,167200.0,20.0564,20.0701,20.0496,20.0633,167200.0
2012-01-27 13:30:00,29.36,29.39,29.36,29.38,139900.0,20.0633,20.0838,20.0633,20.0769,139900.0
2012-01-27 13:35:00,29.39,29.43,29.38,29.41,334600.0,20.0838,20.1111,20.0769,20.0974,334600.0
2012-01-27 13:40:00,29.4,29.42,29.37,29.38,120600.0,20.0906,20.1043,20.0701,20.0769,120600.0
2012-01-27 13:45:00,29.37,29.4,29.37,29.4,106000.0,20.0701,20.0906,20.0701,20.0906,106000.0
2012-01-27 13:50:00,29.4,29.43,29.4,29.43,108000.0,20.0906,20.1111,20.0906,20.1111,108000.0
2012-01-27 13:55:00,29.43,29.43,29.36,29.37,231700.0,20.1111,20.1111,20.0633,20.0701,231700.0
2012-01-27 14:00:00,29.37,29.42,29.37,29.37,248300.0,20.0701,20.1043,20.0701,20.0701,248300.0
2012-01-27 14:05:00,29.37,29.39,29.34,29.35,141500.0,20.0701,20.0838,20.0496,20.0564,141500.0
2012-01-27 14:10:00,29.35,29.38,29.35,29.37,129300.0,20.0564,20.0769,20.0564,20.0701,129300.0
2012-01-27 14:15:00,29.37,29.38,29.36,29.38,146800.0,20.0701,20.0769,20.0633,20.0769,146800.0
2012-01-27 14:20:00,29.38,29.4,29.36,29.39,156900.0,20.0769,20.0906,20.0633,20.0838,156900.0
2012-01-27 14:25:00,29.39,29.42,29.37,29.41,199600.0,20.0838,20.1043,20.0701,20.0974,199600.0
2012-01-27 14:30:00,29.41,29.43,29.4,29.4,132700.0,20.0974,20.1111,20.0906,20.0906,132700.0
2012-01-27 14:35:00,29.41,29.43,29.4,29.43,160500.0,20.0974,20.1111,20.0906,20.1111,160500.0
2012-01-27 14:40:00,29.43,29.45,29.41,29.44,213400.0,20.1111,20.1248,20.0974,20.1179,213400.0
2012-01-27 14:45:00,29.44,29.45,29.4,29.43,290500.0,20.1179,20.1248,20.0906,20.1111,290500.0
2012-01-27 14:50:00,29.43,29.49,29.42,29.48,260300.0,20.1111,20.1521,20.1043,20.1453,260300.0
2012-01-27 14:55:00,29.48,29.55,29.48,29.53,525400.0,20.1453,20.1931,20.1453,20.1794,525400.0
2012-01-27 15:00:00,29.53,29.54,29.51,29.53,188400.0,20.1794,20.1863,20.1658,20.1794,188400.0
2012-01-27 15:05:00,29.53,29.54,29.48,29.52,316200.0,20.1794,20.1863,20.1453,20.1726,316200.0
2012-01-27 15:10:00,29.53,29.57,29.51,29.57,356400.0,20.1794,20.2068,20.1658,20.2068,356400.0
2012-01-27 15:15:00,29.57,29.66,29.57,29.61,679900.0,20.2068,20.2683,20.2068,20.2341,679900.0
2012-01-27 15:20:00,29.62,29.68,29.57,29.58,697300.0,20.2409,20.2819,20.2068,20.2136,697300.0
2012-01-27 15:25:00,29.58,29.68,29.58,29.63,420000.0,20.2136,20.2819,20.2136,20.2478,420000.0
2012-01-27 15:30:00,29.63,29.64,29.57,29.57,393500.0,20.2478,20.2546,20.2068,20.2068,393500.0
2012-01-27 15:35:00,29.58,29.63,29.54,29.61,599900.0,20.2136,20.2478,20.1863,20.2341,599900.0
2012-01-27 15:40:00,29.62,29.67,29.58,29.67,746400.0,20.2409,20.2751,20.2136,20.2751,746400.0
2012-01-27 15:45:00,29.67,29.71,29.63,29.65,1076300.0,20.2751,20.3024,20.2478,20.2614,1076300.0
2012-01-27 15:50:00,29.65,29.75,29.64,29.74,1077400.0,20.2614,20.3298,20.2546,20.3229,1077400.0
2012-01-27 15:55:00,29.73,29.74,29.6,29.62,2822700.0,20.3161,20.3229,20.2273,20.2409,2822700.0
2012-01-30 09:30:00,29.25,29.26,29.13,29.2,452000.0,19.9881,19.9949,19.9061,19.9539,452000.0
2012-01-30 09:35:00,29.2,29.21,29.13,29.16,357200.0,19.9539,19.9608,19.9061,19.9266,357200.0
2012-01-30 09:40:00,29.17,29.2,29.13,29.19,221600.0,19.9334,19.9539,19.9061,19.9471,221600.0
2012-01-30 09:45:00,29.19,29.2,29.05,29.05,416700.0,19.9471,19.9539,19.8514,19.8514,416700.0
2012-01-30 09:50:00,29.05,29.14,29.03,29.13,360700.0,19.8514,19.9129,19.8378,19.9061,360700.0
2012-01-30 09:55:00,29.13,29.2,29.12,29.18,227800.0,19.9061,19.9539,19.8993,19.9403,227800.0
2012-01-30 10:00:00,29.19,29.19,29.07,29.13,255800.0,19.9471,19.9471,19.8651,19.9061,255800.0
2012-01-30 10:05:00,29.12,29.14,29.07,29.1,347500.0,19.8993,19.9129,19.8651,19.8856,347500.0
2012-01-30 10:10:00,29.1,29.11,29.08,29.09,244500.0,19.8856,19.8924,19.8719,19.8788,244500.0
2012-01-30 10:15:00,29.09,29.13,29.07,29.09,202500.0,19.8788,19.9061,19.8651,19.8788,202500.0
2012-01-30 10:20:00,29.09,29.12,29.08,29.09,107900.0,19.8788,19.8993,19.8719,19.8788,107900.0
2012-01-30 10:25:00,29.09,29.1,29.05,29.05,221500.0,19.8788,19.8856,19.8514,19.8514,221500.0
2012-01-30 10:30:00,29.05,29.07,29.03,29.04,403900.0,19.8514,19.8651,19.8378,19.8446,403900.0
2012-01-30 10:35:00,29.04,29.11,29.04,29.09,558000.0,19.8446,19.8924,19.8446,19.8788,558000.0
2012-01-30 10:40:00,29.08,29.13,29.06,29.12,360400.0,19.8719,19.9061,19.8583,19.8993,360400.0
2012-01-30 10:45:00,29.12,29.16,29.1,29.15,364600.0,19.8993,19.9266,19.8856,19.9198,364600.0
2012-01-30 10:50:00,29.15,29.17,29.1,29.12,279700.0,19.9198,19.9334,19.8856,19.8993,279700.0
2012-01-30 10:55:00,29.12,29.13,29.07,29.13,192200.0,19.8993,19.9061,19.8651,19.9061,192200.0
2012-01-30 11:00:00,29.13,29.18,29.13,29.14,332000.0,19.9061,19.9403,19.9061,19.9129,332000.0
2012-01-30 11:05:00,29.14,29.17,29.13,29.14,170200.0,19.9129,19.9334,19.9061,19.9129,170200.0
2012-01-30 11:10:00,29.14,29.15,29.09,29.1,166700.0,19.9129,19.9198,19.8788,19.8856,166700.0
2012-01-30 11:15:00,29.11,29.15,29.09,29.14,158300.0,19.8924,19.9198,19.8788,19.9129,158300.0
2012-01-30 11:20:00,29.15,29.16,29.12,29.13,142500.0,19.9198,19.9266,19.8993,19.9061,142500.0
2012-01-30 11:25:00,29.13,29.17,29.1,29.1,112600.0,19.9061,19.9334,19.8856,19.8856,112600.0
2012-01-30 11:30:00,29.1,29.13,29.08,29.13,116400.0,19.8856,19.9061,19.8719,19.9061,116400.0
2012-01-30 11:35:00,29.13,29.15,29.11,29.13,133100.0,19.9061,19.9198,19.8924,19.9061,133100.0
2012-01-30 11:40:00,29.12,29.14,29.07,29.1,328900.0,19.8993,19.9129,19.8651,19.8856,328900.0
2012-01-30 11:45:00,29.1,29.13,29.08,29.12,141200.0,19.8856,19.9061,19.8719,19.8993,141200.0
2012-01-30 11:50:00,29.11,29.12,29.08,29.09,260000.0,19.8924,19.8993,19.8719,19.8788,260000.0
2012-01-30 11:55:00,29.09,29.11,29.07,29.09,147000.0,19.8788,19.8924,19.8651,19.8788,147000.0
2012-01-30 12:00:00,29.09,29.12,29.09,29.1,62900.0,19.8788,19.8993,19.8788,19.8856,62900.0
2012-01-30 12:05:00,29.11,29.12,29.09,29.12,257300.0,19.8924,19.8993,19.8788,19.8993,257300.0
2012-01-30 12:10:00,29.12,29.13,29.1,29.1,159100.0,19.8993,19.9061,19.8856,19.8856,159100.0
2012-01-30 12:15:00,29.11,29.13,29.1,29.1,94800.0,19.8924,19.9061,19.8856,19.8856,94800.0
2012-01-30 12:20:00,29.1,29.12,29.08,29.09,191100.0,19.8856,19.8993,19.8719,19.8788,191100.0
2012-01-30 12:25:00,29.09,29.16,29.08,29.12,416900.0,19.8788,19.9266,19.8719,19.8993,416900.0
2012-01-30 12:30:00,29.12,29.15,29.12,29.12,125600.0,19.8993,19.9198,19.8993,19.8993,125600.0
2012-01-30 12:35:00,29.13,29.18,29.12,29.15,296300.0,19.9061,19.9403,19.8993,19.9198,296300.0
2012-01-30 12:40:00,29.15,29.15,29.12,29.13,81900.0,19.9198,19.9198,19.8993,19.9061,81900.0
2012-01-30 12:45:00,29.12,29.13,29.11,29.11,113500.0,19.8993,19.9061,19.8924,19.8924,113500.0
2012-01-30 12:50:00,29.12,29.13,29.1,29.12,134400.0,19.8993,19.9061,19.8856,19.8993,134400.0
2012-01-30 12:55:00,29.12,29.15,29.11,29.13,139700.0,19.8993,19.9198,19.8924,19.9061,139700.0
2012-01-30 13:00:00,29.14,29.15,29.1,29.13,200600.0,19.9129,19.9198,19.8856,19.9061,200600.0
2012-01-30 13:05:00,29.12,29.13,29.09,29.1,164200.0,19.8993,19.9061,19.8788,19.8856,164200.0
2012-01-30 13:10:00,29.1,29.13,29.09,29.11,236900.0,19.8856,19.9061,19.8788,19.8924,236900.0
2012-01-30 13:15:00,29.11,29.13,29.09,29.12,116700.0,19.8924,19.9061,19.8788,19.8993,116700.0
2012-01-30 13:20:00,29.12,29.19,29.12,29.18,201600.0,19.8993,19.9471,19.8993,19.9403,201600.0
2012-01-30 13:25:00,29.17,29.18,29.13,29.13,96000.0,19.9334,19.9403,19.9061,19.9061,96000.0
2012-01-30 13:30:00,29.14,29.14,29.13,29.14,118300.0,19.9129,19.9129,19.9061,19.9129,118300.0
2012-01-30 13:35:00,29.14,29.18,29.13,29.16,380400.0,19.9129,19.9403,19.9061,19.9266,380400.0
2012-01-30 13:40:00,29.16,29.18,29.15,29.15,145300.0,19.9266,19.9403,19.9198,19.9198,145300.0
2012-01-30 13:45:00,29.16,29.21,29.15,29.21,295000.0,19.9266,19.9608,19.9198,19.9608,295000.0
2012-01-30 13:50:00,29.21,29.21,29.15,29.16,216300.0,19.9608,19.9608,19.9198,19.9266,216300.0
2012-01-30 13:55:00,29.15,29.2,29.15,29.2,145900.0,19.9198,19.9539,19.9198,19.9539,145900.0
2012-01-30 14:00:00,29.2,29.2,29.17,29.19,92300.0,19.9539,19.9539,19.9334,19.9471,92300.0
2012-01-30 14:05:00,29.19,29.24,29.18,29.22,307200.0,19.9471,19.9813,19.9403,19.9676,307200.0
2012-01-30 14:10:00,29.21,29.28,29.21,29.21,382400.0,19.9608,20.0086,19.9608,19.9608,382400.0
2012-01-30 14:15:00,29.21,29.27,29.21,29.25,224300.0,19.9608,20.0018,19.9608,19.9881,224300.0
2012-01-30 14:20:00,29.25,29.25,29.22,29.22,146500.0,19.9881,19.9881,19.9676,19.9676,146500.0
2012-01-30 14:25:00,29.23,29.24,29.2,29.2,124500.0,19.9744,19.9813,19.9539,19.9539,124500.0
2012-01-30 14:30:00,29.21,29.21,29.19,29.21,254800.0,19.9608,19.9608,19.9471,19.9608,254800.0
2012-01-30 14:35:00,29.21,29.24,29.2,29.24,136200.0,19.9608,19.9813,19.9539,19.9813,136200.0
2012-01-30 14:40:00,29.24,29.3,29.23,29.29,128500.0,19.9813,20.0223,19.9744,20.0154,128500.0
2012-01-30 14:45:00,29.3,29.33,29.22,29.25,233300.0,20.0223,20.0428,19.9676,19.9881,233300.0
2012-01-30 14:50:00,29.25,29.28,29.18,29.19,223000.0,19.9881,20.0086,19.9403,19.9471,223000.0
2012-01-30 14:55:00,29.2,29.26,29.17,29.24,297400.0,19.9539,19.9949,19.9334,19.9813,297400.0
2012-01-30 15:00:00,29.25,29.25,29.18,29.2,265300.0,19.9881,19.9881,19.9403,19.9539,265300.0
2012-01-30 15:05:00,29.2,29.26,29.2,29.22,157100.0,19.9539,19.9949,19.9539,19.9676,157100.0
2012-01-30 15:10:00,29.22,29.28,29.21,29.27,171400.0,19.9676,20.0086,19.9608,20.0018,171400.0
2012-01-30 15:15:00,29.28,29.3,29.25,29.25,217400.0,20.0086,20.0223,19.9881,19.9881,217400.0
2012-01-30 15:20:00,29.26,29.3,29.23,29.3,237700.0,19.9949,20.0223,19.9744,20.0223,237700.0
2012-01-30 15:25:00,29.3,29.3,29.26,29.28,218400.0,20.0223,20.0223,19.9949,20.0086,218400.0
2012-01-30 15:30:00,29.28,29.3,29.22,29.23,476500.0,20.0086,20.0223,19.9676,19.9744,476500.0
2012-01-30 15:35:00,29.23,29.26,29.2,29.22,511300.0,19.9744,19.9949,19.9539,19.9676,511300.0
2012-01-30 15:40:00,29.21,29.27,29.21,29.23,408400.0,19.9608,20.0018,19.9608,19.9744,408400.0
2012-01-30 15:45:00,29.23,29.29,29.2,29.29,598300.0,19.9744,20.0154,19.9539,20.0154,598300.0
2012-01-30 15:50:00,29.29,29.32,29.26,29.26,411900.0,20.0154,20.0359,19.9949,19.9949,411900.0
2012-01-30 15:55:00,29.27,29.28,29.24,29.25,1538400.0,20.0018,20.0086,19.9813,19.9881,1538400.0
2012-01-31 09:30:00,29.5,29.5,29.4,29.42,540500.0,20.1589,20.1589,20.0906,20.1043,540500.0
2012-01-31 09:35:00,29.42,29.42,29.35,29.42,324800.0,20.1043,20.1043,20.0564,20.1043,324800.0
2012-01-31 09:40:00,29.42,29.42,29.35,29.36,533200.0,20.1043,20.1043,20.0564,20.0633,533200.0
2012-01-31 09:45:00,29.35,29.4,29.31,29.33,546500.0,20.0564,20.0906,20.0291,20.0428,546500.0
2012-01-31 09:50:00,29.34,29.36,29.26,29.27,535200.0,20.0496,20.0633,19.9949,20.0018,535200.0
2012-01-31 09:55:00,29.27,29.33,29.21,29.3,471400.0,20.0018,20.0428,19.9608,20.0223,471400.0
2012-01-31 10:00:00,29.3,29.33,28.98,29.19,965400.0,20.0223,20.0428,19.8036,19.9471,965400.0
2012-01-31 10:05:00,29.19,29.24,29.16,29.22,385600.0,19.9471,19.9813,19.9266,19.9676,385600.0
2012-01-31 10:10:00,29.22,29.29,29.21,29.28,470300.0,19.9676,20.0154,19.9608,20.0086,470300.0
2012-01-31 10:15:00,29.28,29.32,29.23,29.26,586500.0,20.0086,20.0359,19.9744,19.9949,586500.0
2012-01-31 10:20:00,29.26,29.35,29.25,29.35,458900.0,19.9949,20.0564,19.9881,20.0564,458900.0
2012-01-31 10:25:00,29.35,29.37,29.32,29.32,295500.0,20.0564,20.0701,20.0359,20.0359,295500.0
2012-01-31 10:30:00,29.33,29.33,29.28,29.3,194200.0,20.0428,20.0428,20.0086,20.0223,194200.0
2012-01-31 10:35:00,29.29,29.3,29.18,29.21,527100.0,20.0154,20.0223,19.9403,19.9608,527100.0
2012-01-31 10:40:00,29.2,29.25,29.19,29.24,338800.0,19.9539,19.9881,19.9471,19.9813,338800.0
2012-01-31 10:45:00,29.24,29.25,29.19,29.22,350200.0,19.9813,19.9881,19.9471,19.9676,350200.0
2012-01-31 10:50:00,29.21,29.24,29.18,29.24,389900.0,19.9608,19.9813,19.9403,19.9813,389900.0
2012-01-31 10:55:00,29.24,29.25,29.19,29.25,210000.0,19.9813,19.9881,19.9471,19.9881,210000.0
2012-01-31 11:00:00,29.25,29.25,29.19,29.2,263900.0,19.9881,19.9881,19.9471,19.9539,263900.0
2012-01-31 11:05:00,29.19,29.21,29.18,29.19,398200.0,19.9471,19.9608,19.9403,19.9471,398200.0
2012-01-31 11:10:00,29.19,29.23,29.16,29.22,646200.0,19.9471,19.9744,19.9266,19.9676,646200.0
2012-01-31 11:15:00,29.22,29.26,29.22,29.25,264000.0,19.9676,19.9949,19.9676,19.9881,264000.0
2012-01-31 11:20:00,29.24,29.25,29.21,29.25,211400.0,19.9813,19.9881,19.9608,19.9881,211400.0
2012-01-31 11:25:00,29.25,29.25,29.2,29.2,313100.0,19.9881,19.9881,19.9539,19.9539,313100.0
2012-01-31 11:30:00,29.2,29.21,29.18,29.2,387000.0,19.9539,19.9608,19.9403,19.9539,387000.0
2012-01-31 11:35:00,29.21,29.23,29.2,29.23,269800.0,19.9608,19.9744,19.9539,19.9744,269800.0
2012-01-31 11:40:00,29.24,29.26,29.23,29.26,330600.0,19.9813,19.9949,19.9744,19.9949,330600.0
2012-01-31 11:45:00,29.26,29.29,29.26,29.29,268200.0,19.9949,20.0154,19.9949,20.0154,268200.0
2012-01-31 11:50:00,29.29,29.3,29.25,29.26,205200.0,20.0154,20.0223,19.9881,19.9949,205200.0
2012-01-31 11:55:00,29.26,29.3,29.25,29.29,361800.0,19.9949,20.0223,19.9881,20.0154,361800.0
2012-01-31 12:00:00,29.28,29.33,29.27,29.33,353000.0,20.0086,20.0428,20.0018,20.0428,353000.0
2012-01-31 12:05:00,29.33,29.33,29.29,29.3,204700.0,20.0428,20.0428,20.0154,20.0223,204700.0
2012-01-31 12:10:00,29.3,29.31,29.28,29.31,282400.0,20.0223,20.0291,20.0086,20.0291,282400.0
2012-01-31 12:15:00,29.3,29.4,29.3,29.38,467800.0,20.0223,20.0906,20.0223,20.0769,467800.0
2012-01-31 12:20:00,29.38,29.4,29.36,29.36,182800.0,20.0769,20.0906,20.0633,20.0633,182800.0
2012-01-31 12:25:00,29.36,29.42,29.35,29.39,186000.0,20.0633,20.1043,20.0564,20.0838,186000.0
2012-01-31 12:30:00,29.4,29.42,29.38,29.38,191000.0,20.0906,20.1043,20.0769,20.0769,191000.0
2012-01-31 12:35:00,29.39,29.43,29.38,29.41,126100.0,20.0838,20.1111,20.0769,20.0974,126100.0
2012-01-31 12:40:00,29.41,29.41,29.36,29.38,95100.0,20.0974,20.0974,20.0633,20.0769,95100.0
2012-01-31 12:45:00,29.37,29.38,29.34,29.35,84700.0,20.0701,20.0769,20.0496,20.0564,84700.0
2012-01-31 12:50:00,29.34,29.37,29.3,29.35,226600.0,20.0496,20.0701,20.0223,20.0564,226600.0
2012-01-31 12:55:00,29.34,29.36,29.31,29.33,109400.0,20.0496,20.0633,20.0291,20.0428,109400.0
2012-01-31 13:00:00,29.33,29.36,29.3,29.35,112600.0,20.0428,20.0633,20.0223,20.0564,112600.0
2012-01-31 13:05:00,29.35,29.36,29.32,29.34,83100.0,20.0564,20.0633,20.0359,20.0496,83100.0
2012-01-31 13:10:00,29.35,29.36,29.33,29.35,138000.0,20.0564,20.0633,20.0428,20.0564,138000.0
2012-01-31 13:15:00,29.35,29.4,29.34,29.4,100100.0,20.0564,20.0906,20.0496,20.0906,100100.0
2012-01-31 13:20:00,29.4,29.42,29.39,29.41,197300.0,20.0906,20.1043,20.0838,20.0974,197300.0
2012-01-31 13:25:00,29.42,29.43,29.39,29.4,331600.0,20.1043,20.1111,20.0838,20.0906,331600.0
2012-01-31 13:30:00,29.4,29.4,29.36,29.38,153600.0,20.0906,20.0906,20.0633,20.0769,153600.0
2012-01-31 13:35:00,29.38,29.39,29.34,29.36,137300.0,20.0769,20.0838,20.0496,20.0633,137300.0
2012-01-31 13:40:00,29.36,29.36,29.34,29.35,109400.0,20.0633,20.0633,20.0496,20.0564,109400.0
2012-01-31 13:45:00,29.35,29.35,29.3,29.3,129900.0,20.0564,20.0564,20.0223,20.0223,129900.0
2012-01-31 13:50:00,29.31,29.33,29.28,29.33,217300.0,20.0291,20.0428,20.0086,20.0428,217300.0
2012-01-31 13:55:00,29.33,29.34,29.32,29.33,120800.0,20.0428,20.0496,20.0359,20.0428,120800.0
2012-01-31 14:00:00,29.33,29.34,29.31,29.32,160600.0,20.0428,20.0496,20.0291,20.0359,160600.0
2012-01-31 14:05:00,29.32,29.35,29.31,29.34,135500.0,20.0359,20.0564,20.0291,20.0496,135500.0
2012-01-31 14:10:00,29.34,29.39,29.31,29.37,265800.0,20.0496,20.0838,20.0291,20.0701,265800.0
2012-01-31 14:15:00,29.38,29.4,29.35,29.39,192000.0,20.0769,20.0906,20.0564,20.0838,192000.0
2012-01-31 14:20:00,29.39,29.42,29.38,29.42,313400.0,20.0838,20.1043,20.0769,20.1043,313400.0
2012-01-31 14:25:00,29.42,29.42,29.39,29.39,321700.0,20.1043,20.1043,20.0838,20.0838,321700.0
2012-01-31 14:30:00,29.4,29.4,29.35,29.35,192700.0,20.0906,20.0906,20.0564,20.0564,192700.0
2012-01-31 14:35:00,29.35,29.36,29.31,29.36,194200.0,20.0564,20.0633,20.0291,20.0633,194200.0
2012-01-31 14:40:00,29.36,29.37,29.3,29.3,183900.0,20.0633,20.0701,20.0223,20.0223,183900.0
2012-01-31 14:45:00,29.3,29.34,29.28,29.34,216500.0,20.0223,20.0496,20.0086,20.0496,216500.0
2012-01-31 14:50:00,29.34,29.35,29.3,29.35,154700.0,20.0496,20.0564,20.0223,20.0564,154700.0
2012-01-31 14:55:00,29.34,29.35,29.31,29.35,130900.0,20.0496,20.0564,20.0291,20.0564,130900.0
2012-01-31 15:00:00,29.35,29.36,29.3,29.3,385400.0,20.0564,20.0633,20.0223,20.0223,385400.0
2012-01-31 15:05:00,29.31,29.34,29.29,29.34,213900.0,20.0291,20.0496,20.0154,20.0496,213900.0
2012-01-31 15:10:00,29.34,29.34,29.28,29.31,395900.0,20.0496,20.0496,20.0086,20.0291,395900.0
2012-01-31 15:15:00,29.3,29.35,29.3,29.31,266300.0,20.0223,20.0564,20.0223,20.0291,266300.0
2012-01-31 15:20:00,29.32,29.33,29.26,29.29,366200.0,20.0359,20.0428,19.9949,20.0154,366200.0
2012-01-31 15:25:00,29.29,29.3,29.27,29.29,240100.0,20.0154,20.0223,20.0018,20.0154,240100.0
2012-01-31 15:30:00,29.29,29.31,29.23,29.23,319600.0,20.0154,20.0291,19.9744,19.9744,319600.0
2012-01-31 15:35:00,29.23,29.26,29.22,29.24,439000.0,19.9744,19.9949,19.9676,19.9813,439000.0
2012-01-31 15:40:00,29.24,29.26,29.21,29.22,541700.0,19.9813,19.9949,19.9608,19.9676,541700.0
2012-01-31 15:45:00,29.21,29.26,29.21,29.23,993100.0,19.9608,19.9949,19.9608,19.9744,993100.0
2012-01-31 15:50:00,29.23,29.23,29.19,29.21,649800.0,19.9744,19.9744,19.9471,19.9608,649800.0
2012-01-31 15:55:00,29.21,29.29,29.19,29.23,1739300.0,19.9608,20.0154,19.9471,19.9744,1739300.0
2012-02-01 09:30:00,29.63,29.82,29.55,29.81,1307000.0,20.3291,20.4594,20.2742,20.4526,1307000.0
2012-02-01 09:35:00,29.81,29.97,29.72,29.9,980500.0,20.4526,20.5623,20.3908,20.5143,980500.0
2012-02-01 09:40:00,29.89,29.9,29.76,29.78,823500.0,20.5074,20.5143,20.4183,20.432,823500.0
2012-02-01 09:45:00,29.78,29.9,29.76,29.9,770600.0,20.432,20.5143,20.4183,20.5143,770600.0
2012-02-01 09:50:00,29.9,29.93,29.84,29.85,660400.0,20.5143,20.5349,20.4731,20.48,660400.0
2012-02-01 09:55:00,29.85,29.9,29.84,29.87,410100.0,20.48,20.5143,20.4731,20.4937,410100.0
2012-02-01 10:00:00,29.86,29.91,29.79,29.87,771200.0,20.4869,20.5212,20.4388,20.4937,771200.0
2012-02-01 10:05:00,29.87,29.97,29.86,29.97,588500.0,20.4937,20.5623,20.4869,20.5623,588500.0
2012-02-01 10:10:00,29.97,29.98,29.89,29.96,585600.0,20.5623,20.5692,20.5074,20.5555,585600.0
2012-02-01 10:15:00,29.96,29.97,29.89,29.94,560400.0,20.5555,20.5623,20.5074,20.5418,560400.0
2012-02-01 10:20:00,29.94,30.0,29.92,29.99,987600.0,20.5418,20.5829,20.528,20.5761,987600.0
2012-02-01 10:25:00,29.99,30.0,29.97,29.97,398100.0,20.5761,20.5829,20.5623,20.5623,398100.0
2012-02-01 10:30:00,29.97,29.99,29.95,29.97,683500.0,20.5623,20.5761,20.5486,20.5623,683500.0
2012-02-01 10:35:00,29.96,30.0,29.96,29.96,381100.0,20.5555,20.5829,20.5555,20.5555,381100.0
2012-02-01 10:40:00,29.96,30.05,29.96,30.05,891900.0,20.5555,20.6172,20.5555,20.6172,891900.0
2012-02-01 10:45:00,30.04,30.08,30.0,30.05,543900.0,20.6104,20.6378,20.5829,20.6172,543900.0
2012-02-01 10:50:00,30.05,30.09,29.98,30.0,527700.0,20.6172,20.6447,20.5692,20.5829,527700.0
2012-02-01 10:55:00,30.0,30.02,29.98,30.0,354600.0,20.5829,20.5966,20.5692,20.5829,354600.0
2012-02-01 11:00:00,30.0,30.03,29.97,30.02,325700.0,20.5829,20.6035,20.5623,20.5966,325700.0
2012-02-01 11:05:00,30.03,30.03,29.97,29.98,472700.0,20.6035,20.6035,20.5623,20.5692,472700.0
2012-02-01 11:10:00,29.98,30.0,29.93,29.95,259900.0,20.5692,20.5829,20.5349,20.5486,259900.0
2012-02-01 11:15:00,29.96,29.96,29.84,29.87,415900.0,20.5555,20.5555,20.4731,20.4937,415900.0
2012-02-01 11:20:00,29.88,29.93,29.88,29.9,410100.0,20.5006,20.5349,20.5006,20.5143,410100.0
2012-02-01 11:25:00,29.91,29.93,29.89,29.91,205300.0,20.5212,20.5349,20.5074,20.5212,205300.0
2012-02-01 11:30:00,29.91,29.94,29.89,29.91,221900.0,20.5212,20.5418,20.5074,20.5212,221900.0
2012-02-01 11:35:00,29.92,29.95,29.9,29.95,349800.0,20.528,20.5486,20.5143,20.5486,349800.0
2012-02-01 11:40:00,29.95,29.95,29.93,29.94,271000.0,20.5486,20.5486,20.5349,20.5418,271000.0
2012-02-01 11:45:00,29.95,29.99,29.9,29.95,269800.0,20.5486,20.5761,20.5143,20.5486,269800.0
2012-02-01 11:50:00,29.95,29.97,29.93,29.94,233400.0,20.5486,20.5623,20.5349,20.5418,233400.0
2012-02-01 11:55:00,29.94,29.99,29.94,29.96,203200.0,20.5418,20.5761,20.5418,20.5555,203200.0
2012-02-01 12:00:00,29.96,30.0,29.95,30.0,157400.0,20.5555,20.5829,20.5486,20.5829,157400.0
2012-02-01 12:05:00,29.99,30.0,29.98,29.99,318300.0,20.5761,20.5829,20.5692,20.5761,318300.0
2012-02-01 12:10:00,29.98,29.98,29.94,29.97,227000.0,20.5692,20.5692,20.5418,20.5623,227000.0
2012-02-01 12:15:00,29.97,30.02,29.96,30.0,186900.0,20.5623,20.5966,20.5555,20.5829,186900.0
2012-02-01 12:20:00,30.0,30.05,29.99,30.05,208600.0,20.5829,20.6172,20.5761,20.6172,208600.0
2012-02-01 12:25:00,30.04,30.07,30.02,30.05,315800.0,20.6104,20.6309,20.5966,20.6172,315800.0
2012-02-01 12:30:00,30.05,30.08,30.01,30.01,245800.0,20.6172,20.6378,20.5898,20.5898,245800.0
2012-02-01 12:35:00,30.02,30.03,30.0,30.01,167700.0,20.5966,20.6035,20.5829,20.5898,167700.0
2012-02-01 12:40:00,30.02,30.04,29.99,30.03,188900.0,20.5966,20.6104,20.5761,20.6035,188900.0
2012-02-01 12:45:00,30.04,30.05,30.01,30.04,210700.0,20.6104,20.6172,20.5898,20.6104,210700.0
2012-02-01 12:50:00,30.04,30.04,30.01,30.02,191500.0,20.6104,20.6104,20.5898,20.5966,191500.0
2012-02-01 12:55:00,30.02,30.02,29.99,30.0,169600.0,20.5966,20.5966,20.5761,20.5829,169600.0
2012-02-01 13:00:00,30.01,30.02,29.98,30.01,233300.0,20.5898,20.5966,20.5692,20.5898,233300.0
2012-02-01 13:05:00,30.01,30.02,29.98,29.98,197900.0,20.5898,20.5966,20.5692,20.5692,197900.0
2012-02-01 13:10:00,30.0,30.02,29.99,30.0,224600.0,20.5829,20.5966,20.5761,20.5829,224600.0
2012-02-01 13:15:00,29.99,30.02,29.98,30.0,148400.0,20.5761,20.5966,20.5692,20.5829,148400.0
2012-02-01 13:20:00,30.01,30.03,30.0,30.01,180100.0,20.5898,20.6035,20.5829,20.5898,180100.0
2012-02-01 13:25:00,30.01,30.02,29.98,29.99,218000.0,20.5898,20.5966,20.5692,20.5761,218000.0
2012-02-01 13:30:00,29.99,30.01,29.98,30.0,163400.0,20.5761,20.5898,20.5692,20.5829,163400.0
2012-02-01 13:35:00,30.0,30.04,29.99,30.03,260500.0,20.5829,20.6104,20.5761,20.6035,260500.0
2012-02-01 13:40:00,30.02,30.04,29.95,29.96,336100.0,20.5966,20.6104,20.5486,20.5555,336100.0
2012-02-01 13:45:00,29.95,29.99,29.94,29.94,321900.0,20.5486,20.5761,20.5418,20.5418,321900.0
2012-02-01 13:50:00,29.95,29.97,29.91,29.96,212000.0,20.5486,20.5623,20.5212,20.5555,212000.0
2012-02-01 13:55:00,29.96,29.98,29.95,29.98,249500.0,20.5555,20.5692,20.5486,20.5692,249500.0
2012-02-01 14:00:00,29.97,29.99,29.93,29.94,121200.0,20.5623,20.5761,20.5349,20.5418,121200.0
2012-02-01 14:05:00,29.93,29.95,29.9,29.92,163100.0,20.5349,20.5486,20.5143,20.528,163100.0
2012-02-01 14:10:00,29.92,29.95,29.92,29.92,117700.0,20.528,20.5486,20.528,20.528,117700.0
2012-02-01 14:15:00,29.92,29.96,29.92,29.94,160000.0,20.528,20.5555,20.528,20.5418,160000.0
2012-02-01 14:20:00,29.94,29.95,29.92,29.93,144200.0,20.5418,20.5486,20.528,20.5349,144200.0
2012-02-01 14:25:00,29.93,29.94,29.89,29.92,162100.0,20.5349,20.5418,20.5074,20.528,162100.0
2012-02-01 14:30:00,29.91,29.93,29.89,29.91,215700.0,20.5212,20.5349,20.5074,20.5212,215700.0
2012-02-01 14:35:00,29.9,29.92,29.9,29.92,191700.0,20.5143,20.528,20.5143,20.528,191700.0
2012-02-01 14:40:00,29.92,29.92,29.87,29.92,243900.0,20.528,20.528,20.4937,20.528,243900.0
2012-02-01 14:45:00,29.91,29.92,29.87,29.88,268600.0,20.5212,20.528,20.4937,20.5006,268600.0
2012-02-01 14:50:00,29.88,29.95,29.87,29.95,305600.0,20.5006,20.5486,20.4937,20.5486,305600.0
2012-02-01 14:55:00,29.94,29.95,29.92,29.94,204100.0,20.5418,20.5486,20.528,20.5418,204100.0
2012-02-01 15:00:00,29.94,29.97,29.93,29.95,325800.0,20.5418,20.5623,20.5349,20.5486,325800.0
2012-02-01 15:05:00,29.95,29.98,29.93,29.97,272100.0,20.5486,20.5692,20.5349,20.5623,272100.0
2012-02-01 15:10:00,29.96,29.99,29.94,29.95,526500.0,20.5555,20.5761,20.5418,20.5486,526500.0
2012-02-01 15:15:00,29.96,29.98,29.94,29.97,380400.0,20.5555,20.5692,20.5418,20.5623,380400.0
2012-02-01 15:20:00,29.96,29.98,29.9,29.94,613500.0,20.5555,20.5692,20.5143,20.5418,613500.0
2012-02-01 15:25:00,29.94,29.95,29.91,29.93,260500.0,20.5418,20.5486,20.5212,20.5349,260500.0
2012-02-01 15:30:00,29.92,29.93,29.83,29.84,633600.0,20.528,20.5349,20.4663,20.4731,633600.0
2012-02-01 15:35:00,29.84,29.88,29.82,29.88,488000.0,20.4731,20.5006,20.4594,20.5006,488000.0
2012-02-01 15:40:00,29.88,29.91,29.86,29.88,472600.0,20.5006,20.5212,20.4869,20.5006,472600.0
2012-02-01 15:45:00,29.88,29.92,29.88,29.91,848300.0,20.5006,20.528,20.5006,20.5212,848300.0
2012-02-01 15:50:00,29.91,29.94,29.85,29.86,695400.0,20.5212,20.5418,20.48,20.4869,695400.0
2012-02-01 15:55:00,29.86,29.89,29.81,29.87,2002900.0,20.4869,20.5074,20.4526,20.4937,2002900.0
2012-02-02 09:30:00,29.98,29.98,29.84,29.88,439100.0,20.5692,20.5692,20.4731,20.5006,439100.0
2012-02-02 09:35:00,29.88,29.89,29.8,29.83,243500.0,20.5006,20.5074,20.4457,20.4663,243500.0
2012-02-02 09:40:00,29.83,29.86,29.76,29.79,259800.0,20.4663,20.4869,20.4183,20.4388,259800.0
2012-02-02 09:45:00,29.79,29.8,29.73,29.77,256500.0,20.4388,20.4457,20.3977,20.4251,256500.0
2012-02-02 09:50:00,29.76,29.78,29.69,29.72,254400.0,20.4183,20.432,20.3702,20.3908,254400.0
2012-02-02 09:55:00,29.72,29.81,29.71,29.79,179100.0,20.3908,20.4526,20.3839,20.4388,179100.0
2012-02-02 10:00:00,29.8,29.84,29.78,29.78,297700.0,20.4457,20.4731,20.432,20.432,297700.0
2012-02-02 10:05:00,29.78,29.82,29.75,29.81,295700.0,20.432,20.4594,20.4114,20.4526,295700.0
2012-02-02 10:10:00,29.81,29.85,29.8,29.83,272600.0,20.4526,20.48,20.4457,20.4663,272600.0
2012-02-02 10:15:00,29.83,29.89,29.81,29.87,299800.0,20.4663,20.5074,20.4526,20.4937,299800.0
2012-02-02 10:20:00,29.88,29.91,29.87,29.89,379300.0,20.5006,20.5212,20.4937,20.5074,379300.0
2012-02-02 10:25:00,29.89,29.9,29.83,29.83,234200.0,20.5074,20.5143,20.4663,20.4663,234200.0
2012-02-02 10:30:00,29.84,29.85,29.8,29.83,218900.0,20.4731,20.48,20.4457,20.4663,218900.0
2012-02-02 10:35:00,29.82,29.87,29.8,29.87,257000.0,20.4594,20.4937,20.4457,20.4937,257000.0
2012-02-02 10:40:00,29.87,29.91,29.86,29.89,305200.0,20.4937,20.5212,20.4869,20.5074,305200.0
2012-02-02 10:45:00,29.89,30.0,29.89,30.0,470000.0,20.5074,20.5829,20.5074,20.5829,470000.0
2012-02-02 10:50:00,30.0,30.05,29.98,30.02,431400.0,20.5829,20.6172,20.5692,20.5966,431400.0
2012-02-02 10:55:00,30.02,30.07,30.0,30.01,254000.0,20.5966,20.6309,20.5829,20.5898,254000.0
2012-02-02 11:00:00,30.01,30.1,30.01,30.08,331100.0,20.5898,20.6515,20.5898,20.6378,331100.0
2012-02-02 11:05:00,30.08,30.09,30.03,30.03,194600.0,20.6378,20.6447,20.6035,20.6035,194600.0
2012-02-02 11:10:00,30.04,30.07,30.0,30.01,171900.0,20.6104,20.6309,20.5829,20.5898,171900.0
2012-02-02 11:15:00,30.01,30.01,30.0,30.01,185200.0,20.5898,20.5898,20.5829,20.5898,185200.0
2012-02-02 11:20:00,30.01,30.05,30.0,30.02,179200.0,20.5898,20.6172,20.5829,20.5966,179200.0
2012-02-02 11:25:00,30.02,30.04,29.99,29.99,125500.0,20.5966,20.6104,20.5761,20.5761,125500.0
2012-02-02 11:30:00,29.99,30.01,29.93,29.94,286200.0,20.5761,20.5898,20.5349,20.5418,286200.0
2012-02-02 11:35:00,29.94,29.97,29.91,29.95,506700.0,20.5418,20.5623,20.5212,20.5486,506700.0
2012-02-02 11:40:00,29.95,29.96,29.92,29.94,165400.0,20.5486,20.5555,20.528,20.5418,165400.0
2012-02-02 11:45:00,29.95,29.97,29.94,29.96,188100.0,20.5486,20.5623,20.5418,20.5555,188100.0
2012-02-02 11:50:00,29.96,29.98,29.91,29.93,687400.0,20.5555,20.5692,20.5212,20.5349,687400.0
2012-02-02 11:55:00,29.93,29.94,29.9,29.92,116600.0,20.5349,20.5418,20.5143,20.528,116600.0
2012-02-02 12:00:00,29.93,29.95,29.89,29.9,318400.0,20.5349,20.5486,20.5074,20.5143,318400.0
2012-02-02 12:05:00,29.89,29.92,29.88,29.89,248400.0,20.5074,20.528,20.5006,20.5074,248400.0
2012-02-02 12:10:00,29.88,29.88,29.81,29.82,439000.0,20.5006,20.5006,20.4526,20.4594,439000.0
2012-02-02 12:15:00,29.81,29.85,29.8,29.85,350900.0,20.4526,20.48,20.4457,20.48,350900.0
2012-02-02 12:20:00,29.85,29.88,29.84,29.86,166000.0,20.48,20.5006,20.4731,20.4869,166000.0
2012-02-02 12:25:00,29.86,29.92,29.86,29.9,197900.0,20.4869,20.528,20.4869,20.5143,197900.0
2012-02-02 12:30:00,29.9,29.9,29.85,29.87,214000.0,20.5143,20.5143,20.48,20.4937,214000.0
2012-02-02 12:35:00,29.87,29.87,29.81,29.82,111000.0,20.4937,20.4937,20.4526,20.4594,111000.0
2012-02-02 12:40:00,29.81,29.82,29.79,29.8,364200.0,20.4526,20.4594,20.4388,20.4457,364200.0
2012-02-02 12:45:00,29.81,29.87,29.8,29.84,669000.0,20.4526,20.4937,20.4457,20.4731,669000.0
2012-02-02 12:50:00,29.84,29.85,29.83,29.84,128400.0,20.4731,20.48,20.4663,20.4731,128400.0
2012-02-02 12:55:00,29.84,29.85,29.82,29.84,314000.0,20.4731,20.48,20.4594,20.4731,314000.0
2012-02-02 13:00:00,29.84,29.85,29.83,29.83,677400.0,20.4731,20.48,20.4663,20.4663,677400.0
2012-02-02 13:05:00,29.84,29.87,29.83,29.84,260100.0,20.4731,20.4937,20.4663,20.4731,260100.0
2012-02-02 13:10:00,29.83,29.87,29.83,29.86,131800.0,20.4663,20.4937,20.4663,20.4869,131800.0
2012-02-02 13:15:00,29.86,29.88,29.86,29.87,191600.0,20.4869,20.5006,20.4869,20.4937,191600.0
2012-02-02 13:20:00,29.87,29.87,29.82,29.84,110100.0,20.4937,20.4937,20.4594,20.4731,110100.0
2012-02-02 13:25:00,29.84,29.87,29.84,29.85,157100.0,20.4731,20.4937,20.4731,20.48,157100.0
2012-02-02 13:30:00,29.84,29.88,29.84,29.87,109300.0,20.4731,20.5006,20.4731,20.4937,109300.0
2012-02-02 13:35:00,29.87,29.88,29.86,29.87,83100.0,20.4937,20.5006,20.4869,20.4937,83100.0
2012-02-02 13:40:00,29.86,29.87,29.83,29.84,265500.0,20.4869,20.4937,20.4663,20.4731,265500.0
2012-02-02 13:45:00,29.84,29.85,29.83,29.84,211100.0,20.4731,20.48,20.4663,20.4731,211100.0
2012-02-02 13:50:00,29.85,29.85,29.83,29.83,76500.0,20.48,20.48,20.4663,20.4663,76500.0
2012-02-02 13:55:00,29.83,29.85,29.82,29.85,193600.0,20.4663,20.48,20.4594,20.48,193600.0
2012-02-02 14:00:00,29.85,29.9,29.84,29.9,395200.0,20.48,20.5143,20.4731,20.5143,395200.0
2012-02-02 14:05:00,29.9,29.91,29.88,29.9,255100.0,20.5143,20.5212,20.5006,20.5143,255100.0
2012-02-02 14:10:00,29.9,29.9,29.87,29.89,116300.0,20.5143,20.5143,20.4937,20.5074,116300.0
2012-02-02 14:15:00,29.89,29.89,29.85,29.87,237500.0,20.5074,20.5074,20.48,20.4937,237500.0
2012-02-02 14:20:00,29.88,29.9,29.85,29.9,142300.0,20.5006,20.5143,20.48,20.5143,142300.0
2012-02-02 14:25:00,29.9,29.91,29.88,29.89,282800.0,20.5143,20.5212,20.5006,20.5074,282800.0
2012-02-02 14:30:00,29.89,29.91,29.88,29.9,93900.0,20.5074,20.5212,20.5006,20.5143,93900.0
2012-02-02 14:35:00,29.9,29.91,29.84,29.84,200400.0,20.5143,20.5212,20.4731,20.4731,200400.0
2012-02-02 14:40:00,29.84,29.86,29.8,29.86,181100.0,20.4731,20.4869,20.4457,20.4869,181100.0
2012-02-02 14:45:00,29.86,29.88,29.8,29.85,245200.0,20.4869,20.5006,20.4457,20.48,245200.0
2012-02-02 14:50:00,29.85,29.85,29.81,29.85,295100.0,20.48,20.48,20.4526,20.48,295100.0
2012-02-02 14:55:00,29.85,29.9,29.85,29.89,467700.0,20.48,20.5143,20.48,20.5074,467700.0
2012-02-02 15:00:00,29.88,29.9,29.86,29.86,254200.0,20.5006,20.5143,20.4869,20.4869,254200.0
2012-02-02 15:05:00,29.87,29.9,29.86,29.86,220900.0,20.4937,20.5143,20.4869,20.4869,220900.0
2012-02-02 15:10:00,29.86,29.89,29.86,29.88,226400.0,20.4869,20.5074,20.4869,20.5006,226400.0
2012-02-02 15:15:00,29.88,29.88,29.85,29.88,225500.0,20.5006,20.5006,20.48,20.5006,225500.0
2012-02-02 15:20:00,29.88,29.88,29.86,29.88,321400.0,20.5006,20.5006,20.4869,20.5006,321400.0
2012-02-02 15:25:00,29.88,29.89,29.85,29.87,344900.0,20.5006,20.5074,20.48,20.4937,344900.0
2012-02-02 15:30:00,29.88,29.89,29.85,29.87,353500.0,20.5006,20.5074,20.48,20.4937,353500.0
2012-02-02 15:35:00,29.87,29.91,29.87,29.88,366600.0,20.4937,20.5212,20.4937,20.5006,366600.0
2012-02-02 15:40:00,29.88,29.9,29.85,29.87,412200.0,20.5006,20.5143,20.48,20.4937,412200.0
2012-02-02 15:45:00,29.87,29.9,29.86,29.87,276500.0,20.4937,20.5143,20.4869,20.4937,276500.0
2012-02-02 15:50:00,29.87,29.88,29.83,29.85,419000.0,20.4937,20.5006,20.4663,20.48,419000.0
2012-02-02 15:55:00,29.86,29.9,29.85,29.9,1636000.0,20.4869,20.5143,20.48,20.5143,1636000.0
2012-02-03 09:30:00,30.47,30.58,30.35,30.57,2254400.0,20.9054,20.9809,20.8231,20.974,2254400.0
2012-02-03 09:35:00,30.57,30.6,30.45,30.49,738100.0,20.974,20.9946,20.8917,20.9191,738100.0
2012-02-03 09:40:00,30.5,30.52,30.45,30.47,631800.0,20.926,20.9397,20.8917,20.9054,631800.0
2012-02-03 09:45:00,30.48,30.55,30.48,30.54,718800.0,20.9122,20.9603,20.9122,20.9534,718800.0
2012-02-03 09:50:00,30.54,30.6,30.53,30.59,532500.0,20.9534,20.9946,20.9465,20.9877,532500.0
2012-02-03 09:55:00,30.59,30.62,30.57,30.6,520000.0,20.9877,21.0083,20.974,20.9946,520000.0
2012-02-03 10:00:00,30.59,30.65,30.58,30.6,872900.0,20.9877,21.0289,20.9809,20.9946,872900.0
2012-02-03 10:05:00,30.61,30.67,30.58,30.66,690300.0,21.0014,21.0426,20.9809,21.0357,690300.0
2012-02-03 10:10:00,30.66,30.68,30.63,30.65,836000.0,21.0357,21.0495,21.0152,21.0289,836000.0
2012-02-03 10:15:00,30.66,30.7,30.65,30.69,863500.0,21.0357,21.0632,21.0289,21.0563,863500.0
2012-02-03 10:20:00,30.68,30.71,30.66,30.66,597600.0,21.0495,21.07,21.0357,21.0357,597600.0
2012-02-03 10:25:00,30.66,30.7,30.64,30.67,1149600.0,21.0357,21.0632,21.022,21.0426,1149600.0
2012-02-03 10:30:00,30.67,30.7,30.66,30.68,321600.0,21.0426,21.0632,21.0357,21.0495,321600.0
2012-02-03 10:35:00,30.68,30.7,30.65,30.68,530900.0,21.0495,21.0632,21.0289,21.0495,530900.0
2012-02-03 10:40:00,30.68,30.7,30.67,30.69,384000.0,21.0495,21.0632,21.0426,21.0563,384000.0
2012-02-03 10:45:00,30.69,30.69,30.68,30.69,799000.0,21.0563,21.0563,21.0495,21.0563,799000.0
2012-02-03 10:50:00,30.68,30.69,30.63,30.64,708100.0,21.0495,21.0563,21.0152,21.022,708100.0
2012-02-03 10:55:00,30.64,30.68,30.63,30.65,450500.0,21.022,21.0495,21.0152,21.0289,450500.0
2012-02-03 11:00:00,30.65,30.67,30.63,30.65,453100.0,21.0289,21.0426,21.0152,21.0289,453100.0
2012-02-03 11:05:00,30.65,30.68,30.64,30.65,487800.0,21.0289,21.0495,21.022,21.0289,487800.0
2012-02-03 11:10:00,30.65,30.67,30.63,30.65,871900.0,21.0289,21.0426,21.0152,21.0289,871900.0
2012-02-03 11:15:00,30.65,30.67,30.64,30.65,410600.0,21.0289,21.0426,21.022,21.0289,410600.0
2012-02-03 11:20:00,30.65,30.68,30.64,30.65,416900.0,21.0289,21.0495,21.022,21.0289,416900.0
2012-02-03 11:25:00,30.65,30.68,30.64,30.67,561700.0,21.0289,21.0495,21.022,21.0426,561700.0
2012-02-03 11:30:00,30.67,30.69,30.66,30.66,489100.0,21.0426,21.0563,21.0357,21.0357,489100.0
2012-02-03 11:35:00,30.66,30.68,30.64,30.64,414900.0,21.0357,21.0495,21.022,21.022,414900.0
2012-02-03 11:40:00,30.64,30.65,30.6,30.61,569800.0,21.022,21.0289,20.9946,21.0014,569800.0
2012-02-03 11:45:00,30.6,30.63,30.57,30.57,700800.0,20.9946,21.0152,20.974,20.974,700800.0
2012-02-03 11:50:00,30.57,30.6,30.55,30.6,451700.0,20.974,20.9946,20.9603,20.9946,451700.0
2012-02-03 11:55:00,30.6,30.61,30.54,30.56,220500.0,20.9946,21.0014,20.9534,20.9671,220500.0
2012-02-03 12:00:00,30.55,30.59,30.55,30.57,305100.0,20.9603,20.9877,20.9603,20.974,305100.0
2012-02-03 12:05:00,30.57,30.57,30.51,30.52,392600.0,20.974,20.974,20.9328,20.9397,392600.0
2012-02-03 12:10:00,30.52,30.53,30.51,30.51,282600.0,20.9397,20.9465,20.9328,20.9328,282600.0
2012-02-03 12:15:00,30.51,30.52,30.43,30.44,821900.0,20.9328,20.9397,20.8779,20.8848,821900.0
2012-02-03 12:20:00,30.44,30.49,30.43,30.49,238100.0,20.8848,20.9191,20.8779,20.9191,238100.0
2012-02-03 12:25:00,30.49,30.5,30.46,30.49,237100.0,20.9191,20.926,20.8985,20.9191,237100.0
2012-02-03 12:30:00,30.49,30.52,30.44,30.45,309500.0,20.9191,20.9397,20.8848,20.8917,309500.0
2012-02-03 12:35:00,30.45,30.45,30.4,30.43,457300.0,20.8917,20.8917,20.8574,20.8779,457300.0
2012-02-03 12:40:00,30.43,30.52,30.43,30.52,877400.0,20.8779,20.9397,20.8779,20.9397,877400.0
2012-02-03 12:45:00,30.51,30.56,30.48,30.49,304000.0,20.9328,20.9671,20.9122,20.9191,304000.0
2012-02-03 12:50:00,30.48,30.51,30.46,30.46,280100.0,20.9122,20.9328,20.8985,20.8985,280100.0
2012-02-03 12:55:00,30.47,30.49,30.46,30.48,96700.0,20.9054,20.9191,20.8985,20.9122,96700.0
2012-02-03 13:00:00,30.49,30.55,30.48,30.55,154400.0,20.9191,20.9603,20.9122,20.9603,154400.0
2012-02-03 13:05:00,30.55,30.59,30.54,30.59,226900.0,20.9603,20.9877,20.9534,20.9877,226900.0
2012-02-03 13:10:00,30.59,30.6,30.54,30.59,234400.0,20.9877,20.9946,20.9534,20.9877,234400.0
2012-02-03 13:15:00,30.58,30.6,30.56,30.57,106800.0,20.9809,20.9946,20.9671,20.974,106800.0
2012-02-03 13:20:00,30.56,30.58,30.54,30.55,455700.0,20.9671,20.9809,20.9534,20.9603,455700.0
2012-02-03 13:25:00,30.55,30.55,30.49,30.5,316200.0,20.9603,20.9603,20.9191,20.926,316200.0
2012-02-03 13:30:00,30.49,30.51,30.49,30.5,126700.0,20.9191,20.9328,20.9191,20.926,126700.0
2012-02-03 13:35:00,30.51,30.53,30.5,30.52,273500.0,20.9328,20.9465,20.926,20.9397,273500.0
2012-02-03 13:40:00,30.52,30.54,30.51,30.52,183200.0,20.9397,20.9534,20.9328,20.9397,183200.0
2012-02-03 13:45:00,30.52,30.57,30.52,30.57,264000.0,20.9397,20.974,20.9397,20.974,264000.0
2012-02-03 13:50:00,30.57,30.61,30.57,30.61,474300.0,20.974,21.0014,20.974,21.0014,474300.0
2012-02-03 13:55:00,30.6,30.62,30.57,30.6,269200.0,20.9946,21.0083,20.974,20.9946,269200.0
2012-02-03 14:00:00,30.6,30.65,30.6,30.63,207800.0,20.9946,21.0289,20.9946,21.0152,207800.0
2012-02-03 14:05:00,30.63,30.64,30.61,30.61,369200.0,21.0152,21.022,21.0014,21.0014,369200.0
2012-02-03 14:10:00,30.61,30.62,30.59,30.6,490900.0,21.0014,21.0083,20.9877,20.9946,490900.0
2012-02-03 14:15:00,30.6,30.62,30.56,30.59,375800.0,20.9946,21.0083,20.9671,20.9877,375800.0
2012-02-03 14:20:00,30.59,30.6,30.55,30.56,122500.0,20.9877,20.9946,20.9603,20.9671,122500.0
2012-02-03 14:25:00,30.56,30.58,30.55,30.57,250800.0,20.9671,20.9809,20.9603,20.974,250800.0
2012-02-03 14:30:00,30.56,30.57,30.53,30.54,171000.0,20.9671,20.974,20.9465,20.9534,171000.0
2012-02-03 14:35:00,30.54,30.54,30.49,30.49,222500.0,20.9534,20.9534,20.9191,20.9191,222500.0
2012-02-03 14:40:00,30.49,30.53,30.49,30.51,197700.0,20.9191,20.9465,20.9191,20.9328,197700.0
2012-02-03 14:45:00,30.52,30.52,30.49,30.5,148700.0,20.9397,20.9397,20.9191,20.926,148700.0
2012-02-03 14:50:00,30.49,30.52,30.49,30.5,248500.0,20.9191,20.9397,20.9191,20.926,248500.0
2012-02-03 14:55:00,30.5,30.51,30.47,30.5,322900.0,20.926,20.9328,20.9054,20.926,322900.0
2012-02-03 15:00:00,30.49,30.52,30.49,30.51,257600.0,20.9191,20.9397,20.9191,20.9328,257600.0
2012-02-03 15:05:00,30.52,30.53,30.47,30.49,397200.0,20.9397,20.9465,20.9054,20.9191,397200.0
2012-02-03 15:10:00,30.48,30.52,30.48,30.51,330500.0,20.9122,20.9397,20.9122,20.9328,330500.0
2012-02-03 15:15:00,30.5,30.55,30.5,30.54,448600.0,20.926,20.9603,20.926,20.9534,448600.0
2012-02-03 15:20:00,30.55,30.55,30.5,30.51,501600.0,20.9603,20.9603,20.926,20.9328,501600.0
2012-02-03 15:25:00,30.51,30.54,30.5,30.52,254500.0,20.9328,20.9534,20.926,20.9397,254500.0
2012-02-03 15:30:00,30.52,30.53,30.5,30.51,429000.0,20.9397,20.9465,20.926,20.9328,429000.0
2012-02-03 15:35:00,30.51,30.51,30.46,30.49,561600.0,20.9328,20.9328,20.8985,20.9191,561600.0
2012-02-03 15:40:00,30.48,30.53,30.47,30.5,660300.0,20.9122,20.9465,20.9054,20.926,660300.0
2012-02-03 15:45:00,30.51,30.57,30.51,30.55,1315100.0,20.9328,20.974,20.9328,20.9603,1315100.0
2012-02-03 15:50:00,30.55,30.57,30.51,30.52,898500.0,20.9603,20.974,20.9328,20.9397,898500.0
2012-02-03 15:55:00,30.52,30.64,30.51,30.61,4626900.0,20.9397,21.022,20.9328,21.0014,4626900.0
2012-02-06 09:30:00,30.42,30.49,30.4,30.42,673200.0,20.8711,20.9191,20.8574,20.8711,673200.0
2012-02-06 09:35:00,30.42,30.51,30.4,30.49,248300.0,20.8711,20.9328,20.8574,20.9191,248300.0
2012-02-06 09:40:00,30.49,30.5,30.42,30.44,126300.0,20.9191,20.926,20.8711,20.8848,126300.0
2012-02-06 09:45:00,30.45,30.5,30.45,30.49,130700.0,20.8917,20.926,20.8917,20.9191,130700.0
2012-02-06 09:50:00,30.49,30.5,30.45,30.46,285700.0,20.9191,20.926,20.8917,20.8985,285700.0
2012-02-06 09:55:00,30.47,30.5,30.44,30.45,195600.0,20.9054,20.926,20.8848,20.8917,195600.0
2012-02-06 10:00:00,30.45,30.48,30.43,30.44,265300.0,20.8917,20.9122,20.8779,20.8848,265300.0
2012-02-06 10:05:00,30.44,30.45,30.38,30.38,183200.0,20.8848,20.8917,20.8436,20.8436,183200.0
2012-02-06 10:10:00,30.38,30.42,30.37,30.41,516100.0,20.8436,20.8711,20.8368,20.8642,516100.0
2012-02-06 10:15:00,30.4,30.43,30.38,30.38,191800.0,20.8574,20.8779,20.8436,20.8436,191800.0
2012-02-06 10:20:00,30.38,30.38,30.32,30.33,224100.0,20.8436,20.8436,20.8025,20.8093,224100.0
2012-02-06 10:25:00,30.33,30.34,30.29,30.3,256700.0,20.8093,20.8162,20.7819,20.7887,256700.0
2012-02-06 10:30:00,30.3,30.32,30.28,30.29,122800.0,20.7887,20.8025,20.775,20.7819,122800.0
2012-02-06 10:35:00,30.29,30.32,30.28,30.29,147100.0,20.7819,20.8025,20.775,20.7819,147100.0
2012-02-06 10:40:00,30.29,30.29,30.22,30.24,214800.0,20.7819,20.7819,20.7339,20.7476,214800.0
2012-02-06 10:45:00,30.24,30.24,30.2,30.21,272100.0,20.7476,20.7476,20.7201,20.727,272100.0
2012-02-06 10:50:00,30.21,30.22,30.14,30.14,387900.0,20.727,20.7339,20.679,20.679,387900.0
2012-02-06 10:55:00,30.15,30.19,30.15,30.19,205300.0,20.6858,20.7133,20.6858,20.7133,205300.0
2012-02-06 11:00:00,30.18,30.21,30.18,30.2,251200.0,20.7064,20.727,20.7064,20.7201,251200.0
2012-02-06 11:05:00,30.21,30.23,30.19,30.23,214800.0,20.727,20.7407,20.7133,20.7407,214800.0
2012-02-06 11:10:00,30.23,30.28,30.22,30.26,245500.0,20.7407,20.775,20.7339,20.7613,245500.0
2012-02-06 11:15:00,30.25,30.3,30.25,30.3,167000.0,20.7544,20.7887,20.7544,20.7887,167000.0
2012-02-06 11:20:00,30.3,30.33,30.27,30.31,275700.0,20.7887,20.8093,20.7682,20.7956,275700.0
2012-02-06 11:25:00,30.31,30.34,30.31,30.32,110000.0,20.7956,20.8162,20.7956,20.8025,110000.0
2012-02-06 11:30:00,30.33,30.33,30.27,30.28,147800.0,20.8093,20.8093,20.7682,20.775,147800.0
2012-02-06 11:35:00,30.28,30.3,30.27,30.29,98100.0,20.775,20.7887,20.7682,20.7819,98100.0
2012-02-06 11:40:00,30.29,30.29,30.27,30.29,75500.0,20.7819,20.7819,20.7682,20.7819,75500.0
2012-02-06 11:45:00,30.3,30.31,30.28,30.29,96800.0,20.7887,20.7956,20.775,20.7819,96800.0
2012-02-06 11:50:00,30.3,30.32,30.27,30.28,76100.0,20.7887,20.8025,20.7682,20.775,76100.0
2012-02-06 11:55:00,30.28,30.31,30.26,30.29,148700.0,20.775,20.7956,20.7613,20.7819,148700.0
2012-02-06 12:00:00,30.29,30.3,30.25,30.26,131200.0,20.7819,20.7887,20.7544,20.7613,131200.0
2012-02-06 12:05:00,30.26,30.27,30.21,30.22,187400.0,20.7613,20.7682,20.727,20.7339,187400.0
2012-02-06 12:10:00,30.21,30.22,30.2,30.21,70300.0,20.727,20.7339,20.7201,20.727,70300.0
2012-02-06 12:15:00,30.21,30.21,30.19,30.2,232600.0,20.727,20.727,20.7133,20.7201,232600.0
2012-02-06 12:20:00,30.2,30.21,30.18,30.19,227500.0,20.7201,20.727,20.7064,20.7133,227500.0
2012-02-06 12:25:00,30.19,30.2,30.17,30.19,120300.0,20.7133,20.7201,20.6996,20.7133,120300.0
2012-02-06 12:30:00,30.2,30.22,30.16,30.2,311400.0,20.7201,20.7339,20.6927,20.7201,311400.0
2012-02-06 12:35:00,30.21,30.23,30.2,30.21,426200.0,20.727,20.7407,20.7201,20.727,426200.0
2012-02-06 12:40:00,30.21,30.23,30.19,30.21,281500.0,20.727,20.7407,20.7133,20.727,281500.0
2012-02-06 12:45:00,30.22,30.23,30.21,30.22,64400.0,20.7339,20.7407,20.727,20.7339,64400.0
2012-02-06 12:50:00,30.22,30.22,30.19,30.19,230700.0,20.7339,20.7339,20.7133,20.7133,230700.0
2012-02-06 12:55:00,30.19,30.21,30.17,30.19,243000.0,20.7133,20.727,20.6996,20.7133,243000.0
2012-02-06 13:00:00,30.2,30.2,30.17,30.2,148800.0,20.7201,20.7201,20.6996,20.7201,148800.0
2012-02-06 13:05:00,30.2,30.2,30.17,30.19,143300.0,20.7201,20.7201,20.6996,20.7133,143300.0
2012-02-06 13:10:00,30.19,30.19,30.16,30.17,256800.0,20.7133,20.7133,20.6927,20.6996,256800.0
2012-02-06 13:15:00,30.18,30.18,30.17,30.17,128600.0,20.7064,20.7064,20.6996,20.6996,128600.0
2012-02-06 13:20:00,30.18,30.19,30.16,30.17,205800.0,20.7064,20.7133,20.6927,20.6996,205800.0
2012-02-06 13:25:00,30.16,30.17,30.15,30.15,150200.0,20.6927,20.6996,20.6858,20.6858,150200.0
2012-02-06 13:30:00,30.15,30.17,30.15,30.17,174600.0,20.6858,20.6996,20.6858,20.6996,174600.0
2012-02-06 13:35:00,30.17,30.17,30.12,30.14,209500.0,20.6996,20.6996,20.6652,20.679,209500.0
2012-02-06 13:40:00,30.14,30.14,30.11,30.13,141500.0,20.679,20.679,20.6584,20.6721,141500.0
2012-02-06 13:45:00,30.13,30.13,30.11,30.11,156000.0,20.6721,20.6721,20.6584,20.6584,156000.0
2012-02-06 13:50:00,30.12,30.13,30.1,30.11,305600.0,20.6652,20.6721,20.6515,20.6584,305600.0
2012-02-06 13:55:00,30.11,30.12,30.09,30.11,163700.0,20.6584,20.6652,20.6447,20.6584,163700.0
2012-02-06 14:00:00,30.12,30.13,30.11,30.12,180000.0,20.6652,20.6721,20.6584,20.6652,180000.0
2012-02-06 14:05:00,30.12,30.13,30.11,30.13,202600.0,20.6652,20.6721,20.6584,20.6721,202600.0
2012-02-06 14:10:00,30.13,30.13,30.12,30.13,187900.0,20.6721,20.6721,20.6652,20.6721,187900.0
2012-02-06 14:15:00,30.13,30.13,30.12,30.13,139300.0,20.6721,20.6721,20.6652,20.6721,139300.0
2012-02-06 14:20:00,30.13,30.13,30.11,30.13,214800.0,20.6721,20.6721,20.6584,20.6721,214800.0
2012-02-06 14:25:00,30.13,30.13,30.11,30.13,150100.0,20.6721,20.6721,20.6584,20.6721,150100.0
2012-02-06 14:30:00,30.13,30.14,30.12,30.13,141400.0,20.6721,20.679,20.6652,20.6721,141400.0
2012-02-06 14:35:00,30.14,30.14,30.13,30.14,81800.0,20.679,20.679,20.6721,20.679,81800.0
2012-02-06 14:40:00,30.14,30.14,30.1,30.11,317600.0,20.679,20.679,20.6515,20.6584,317600.0
2012-02-06 14:45:00,30.12,30.12,30.08,30.11,463700.0,20.6652,20.6652,20.6378,20.6584,463700.0
2012-02-06 14:50:00,30.11,30.13,30.1,30.13,109700.0,20.6584,20.6721,20.6515,20.6721,109700.0
2012-02-06 14:55:00,30.13,30.14,30.12,30.12,188300.0,20.6721,20.679,20.6652,20.6652,188300.0
2012-02-06 15:00:00,30.13,30.15,30.12,30.15,294800.0,20.6721,20.6858,20.6652,20.6858,294800.0
2012-02-06 15:05:00,30.15,30.16,30.14,30.15,290900.0,20.6858,20.6927,20.679,20.6858,290900.0
2012-02-06 15:10:00,30.14,30.15,30.13,30.15,240100.0,20.679,20.6858,20.6721,20.6858,240100.0
2012-02-06 15:15:00,30.15,30.16,30.13,30.16,397100.0,20.6858,20.6927,20.6721,20.6927,397100.0
2012-02-06 15:20:00,30.16,30.17,30.14,30.16,300400.0,20.6927,20.6996,20.679,20.6927,300400.0
2012-02-06 15:25:00,30.16,30.19,30.15,30.18,427400.0,20.6927,20.7133,20.6858,20.7064,427400.0
2012-02-06 15:30:00,30.18,30.22,30.18,30.21,416900.0,20.7064,20.7339,20.7064,20.727,416900.0
2012-02-06 15:35:00,30.22,30.22,30.2,30.21,260000.0,20.7339,20.7339,20.7201,20.727,260000.0
2012-02-06 15:40:00,30.21,30.22,30.2,30.22,250600.0,20.727,20.7339,20.7201,20.7339,250600.0
2012-02-06 15:45:00,30.22,30.23,30.19,30.21,569200.0,20.7339,20.7407,20.7133,20.727,569200.0
2012-02-06 15:50:00,30.22,30.22,30.18,30.2,976300.0,20.7339,20.7339,20.7064,20.7201,976300.0
2012-02-06 15:55:00,30.2,30.25,30.16,30.2,2288600.0,20.7201,20.7544,20.6927,20.7201,2288600.0
2012-02-07 09:30:00,30.02,30.16,30.0,30.16,617900.0,20.5966,20.6927,20.5829,20.6927,617900.0
2012-02-07 09:35:00,30.16,30.18,30.08,30.11,370100.0,20.6927,20.7064,20.6378,20.6584,370100.0
2012-02-07 09:40:00,30.11,30.15,30.1,30.1,224700.0,20.6584,20.6858,20.6515,20.6515,224700.0
2012-02-07 09:45:00,30.1,30.12,30.06,30.1,330200.0,20.6515,20.6652,20.6241,20.6515,330200.0
2012-02-07 09:50:00,30.1,30.15,30.08,30.15,389100.0,20.6515,20.6858,20.6378,20.6858,389100.0
2012-02-07 09:55:00,30.14,30.17,30.09,30.14,476600.0,20.679,20.6996,20.6447,20.679,476600.0
2012-02-07 10:00:00,30.13,30.15,30.06,30.07,400500.0,20.6721,20.6858,20.6241,20.6309,400500.0
2012-02-07 10:05:00,30.06,30.11,30.01,30.03,494300.0,20.6241,20.6584,20.5898,20.6035,494300.0
2012-02-07 10:10:00,30.03,30.12,30.02,30.1,246100.0,20.6035,20.6652,20.5966,20.6515,246100.0
2012-02-07 10:15:00,30.1,30.12,30.08,30.09,250800.0,20.6515,20.6652,20.6378,20.6447,250800.0
2012-02-07 10:20:00,30.09,30.13,30.08,30.1,514700.0,20.6447,20.6721,20.6378,20.6515,514700.0
2012-02-07 10:25:00,30.1,30.12,30.08,30.08,381300.0,20.6515,20.6652,20.6378,20.6378,381300.0
2012-02-07 10:30:00,30.09,30.14,30.08,30.12,322500.0,20.6447,20.679,20.6378,20.6652,322500.0
2012-02-07 10:35:00,30.12,30.12,30.08,30.1,589400.0,20.6652,20.6652,20.6378,20.6515,589400.0
2012-02-07 10:40:00,30.1,30.12,30.09,30.1,375300.0,20.6515,20.6652,20.6447,20.6515,375300.0
2012-02-07 10:45:00,30.1,30.16,30.09,30.15,174900.0,20.6515,20.6927,20.6447,20.6858,174900.0
2012-02-07 10:50:00,30.15,30.18,30.13,30.16,382900.0,20.6858,20.7064,20.6721,20.6927,382900.0
2012-02-07 10:55:00,30.17,30.2,30.17,30.2,657300.0,20.6996,20.7201,20.6996,20.7201,657300.0
2012-02-07 11:00:00,30.2,30.22,30.18,30.21,318900.0,20.7201,20.7339,20.7064,20.727,318900.0
2012-02-07 11:05:00,30.22,30.3,30.21,30.29,483700.0,20.7339,20.7887,20.727,20.7819,483700.0
2012-02-07 11:10:00,30.29,30.32,30.28,30.31,198900.0,20.7819,20.8025,20.775,20.7956,198900.0
2012-02-07 11:15:00,30.31,30.33,30.28,30.3,210000.0,20.7956,20.8093,20.775,20.7887,210000.0
2012-02-07 11:20:00,30.3,30.31,30.27,30.3,159800.0,20.7887,20.7956,20.7682,20.7887,159800.0
2012-02-07 11:25:00,30.3,30.36,30.3,30.35,178300.0,20.7887,20.8299,20.7887,20.8231,178300.0
2012-02-07 11:30:00,30.35,30.36,30.33,30.35,158800.0,20.8231,20.8299,20.8093,20.8231,158800.0
2012-02-07 11:35:00,30.35,30.38,30.31,30.34,236500.0,20.8231,20.8436,20.7956,20.8162,236500.0
2012-02-07 11:40:00,30.35,30.38,30.32,30.38,294200.0,20.8231,20.8436,20.8025,20.8436,294200.0
2012-02-07 11:45:00,30.38,30.38,30.32,30.32,204700.0,20.8436,20.8436,20.8025,20.8025,204700.0
2012-02-07 11:50:00,30.32,30.34,30.3,30.32,164100.0,20.8025,20.8162,20.7887,20.8025,164100.0
2012-02-07 11:55:00,30.32,30.33,30.31,30.32,49700.0,20.8025,20.8093,20.7956,20.8025,49700.0
2012-02-07 12:00:00,30.32,30.32,30.29,30.29,248800.0,20.8025,20.8025,20.7819,20.7819,248800.0
2012-02-07 12:05:00,30.3,30.32,30.3,30.31,124500.0,20.7887,20.8025,20.7887,20.7956,124500.0
2012-02-07 12:10:00,30.32,30.34,30.31,30.32,89500.0,20.8025,20.8162,20.7956,20.8025,89500.0
2012-02-07 12:15:00,30.33,30.39,30.32,30.36,266500.0,20.8093,20.8505,20.8025,20.8299,266500.0
2012-02-07 12:20:00,30.37,30.4,30.35,30.39,301500.0,20.8368,20.8574,20.8231,20.8505,301500.0
2012-02-07 12:25:00,30.39,30.39,30.36,30.37,139800.0,20.8505,20.8505,20.8299,20.8368,139800.0
2012-02-07 12:30:00,30.36,30.39,30.35,30.39,185000.0,20.8299,20.8505,20.8231,20.8505,185000.0
2012-02-07 12:35:00,30.38,30.42,30.38,30.42,311600.0,20.8436,20.8711,20.8436,20.8711,311600.0
2012-02-07 12:40:00,30.41,30.42,30.39,30.4,71700.0,20.8642,20.8711,20.8505,20.8574,71700.0
2012-02-07 12:45:00,30.4,30.41,30.39,30.4,122300.0,20.8574,20.8642,20.8505,20.8574,122300.0
2012-02-07 12:50:00,30.39,30.41,30.39,30.4,99900.0,20.8505,20.8642,20.8505,20.8574,99900.0
2012-02-07 12:55:00,30.39,30.42,30.39,30.42,139200.0,20.8505,20.8711,20.8505,20.8711,139200.0
2012-02-07 13:00:00,30.42,30.46,30.41,30.46,197700.0,20.8711,20.8985,20.8642,20.8985,197700.0
2012-02-07 13:05:00,30.46,30.49,30.45,30.47,191200.0,20.8985,20.9191,20.8917,20.9054,191200.0
2012-02-07 13:10:00,30.47,30.47,30.46,30.46,73300.0,20.9054,20.9054,20.8985,20.8985,73300.0
2012-02-07 13:15:00,30.46,30.49,30.43,30.45,263700.0,20.8985,20.9191,20.8779,20.8917,263700.0
2012-02-07 13:20:00,30.45,30.45,30.41,30.44,180100.0,20.8917,20.8917,20.8642,20.8848,180100.0
2012-02-07 13:25:00,30.44,30.49,30.44,30.47,197700.0,20.8848,20.9191,20.8848,20.9054,197700.0
2012-02-07 13:30:00,30.46,30.47,30.45,30.45,153800.0,20.8985,20.9054,20.8917,20.8917,153800.0
2012-02-07 13:35:00,30.46,30.48,30.45,30.48,97200.0,20.8985,20.9122,20.8917,20.9122,97200.0
2012-02-07 13:40:00,30.48,30.49,30.46,30.46,161300.0,20.9122,20.9191,20.8985,20.8985,161300.0
2012-02-07 13:45:00,30.46,30.49,30.44,30.48,114000.0,20.8985,20.9191,20.8848,20.9122,114000.0
2012-02-07 13:50:00,30.49,30.49,30.44,30.46,369500.0,20.9191,20.9191,20.8848,20.8985,369500.0
2012-02-07 13:55:00,30.46,30.47,30.43,30.43,229600.0,20.8985,20.9054,20.8779,20.8779,229600.0
2012-02-07 14:00:00,30.43,30.46,30.39,30.44,308300.0,20.8779,20.8985,20.8505,20.8848,308300.0
2012-02-07 14:05:00,30.44,30.45,30.4,30.41,186600.0,20.8848,20.8917,20.8574,20.8642,186600.0
2012-02-07 14:10:00,30.42,30.42,30.39,30.4,195400.0,20.8711,20.8711,20.8505,20.8574,195400.0
2012-02-07 14:15:00,30.4,30.4,30.39,30.4,238900.0,20.8574,20.8574,20.8505,20.8574,238900.0
2012-02-07 14:20:00,30.4,30.42,30.39,30.39,241000.0,20.8574,20.8711,20.8505,20.8505,241000.0
2012-02-07 14:25:00,30.39,30.41,30.38,30.4,277800.0,20.8505,20.8642,20.8436,20.8574,277800.0
2012-02-07 14:30:00,30.4,30.41,30.33,30.34,509700.0,20.8574,20.8642,20.8093,20.8162,509700.0
2012-02-07 14:35:00,30.33,30.35,30.3,30.31,229600.0,20.8093,20.8231,20.7887,20.7956,229600.0
2012-02-07 14:40:00,30.31,30.33,30.29,30.3,333900.0,20.7956,20.8093,20.7819,20.7887,333900.0
2012-02-07 14:45:00,30.29,30.31,30.28,30.29,226500.0,20.7819,20.7956,20.775,20.7819,226500.0
2012-02-07 14:50:00,30.29,30.31,30.26,30.26,246900.0,20.7819,20.7956,20.7613,20.7613,246900.0
2012-02-07 14:55:00,30.25,30.27,30.17,30.2,441100.0,20.7544,20.7682,20.6996,20.7201,441100.0
2012-02-07 15:00:00,30.2,30.23,30.18,30.21,442600.0,20.7201,20.7407,20.7064,20.727,442600.0
2012-02-07 15:05:00,30.21,30.25,30.19,30.25,170300.0,20.727,20.7544,20.7133,20.7544,170300.0
2012-02-07 15:10:00,30.25,30.26,30.23,30.24,341700.0,20.7544,20.7613,20.7407,20.7476,341700.0
2012-02-07 15:15:00,30.24,30.28,30.21,30.25,268400.0,20.7476,20.775,20.727,20.7544,268400.0
2012-02-07 15:20:00,30.26,30.31,30.25,30.29,252300.0,20.7613,20.7956,20.7544,20.7819,252300.0
2012-02-07 15:25:00,30.3,30.33,30.28,30.29,420400.0,20.7887,20.8093,20.775,20.7819,420400.0
2012-02-07 15:30:00,30.3,30.3,30.26,30.29,294300.0,20.7887,20.7887,20.7613,20.7819,294300.0
2012-02-07 15:35:00,30.28,30.31,30.26,30.31,300400.0,20.775,20.7956,20.7613,20.7956,300400.0
2012-02-07 15:40:00,30.31,30.32,30.28,30.3,643900.0,20.7956,20.8025,20.775,20.7887,643900.0
2012-02-07 15:45:00,30.3,30.3,30.23,30.29,821900.0,20.7887,20.7887,20.7407,20.7819,821900.0
2012-02-07 15:50:00,30.28,30.32,30.26,30.3,793400.0,20.775,20.8025,20.7613,20.7887,793400.0
2012-02-07 15:55:00,30.3,30.31,30.25,30.25,1254700.0,20.7887,20.7956,20.7544,20.7544,1254700.0
2012-02-08 09:30:00,30.3,30.33,30.25,30.29,560900.0,20.7887,20.8093,20.7544,20.7819,560900.0
2012-02-08 09:35:00,30.29,30.35,30.25,30.25,530100.0,20.7819,20.8231,20.7544,20.7544,530100.0
2012-02-08 09:40:00,30.25,30.28,30.25,30.26,187100.0,20.7544,20.775,20.7544,20.7613,187100.0
2012-02-08 09:45:00,30.26,30.31,30.25,30.26,532900.0,20.7613,20.7956,20.7544,20.7613,532900.0
2012-02-08 09:50:00,30.27,30.28,30.23,30.26,352700.0,20.7682,20.775,20.7407,20.7613,352700.0
2012-02-08 09:55:00,30.26,30.28,30.23,30.25,289800.0,20.7613,20.775,20.7407,20.7544,289800.0
2012-02-08 10:00:00,30.24,30.31,30.21,30.28,473400.0,20.7476,20.7956,20.727,20.775,473400.0
2012-02-08 10:05:00,30.28,30.28,30.19,30.2,382600.0,20.775,20.775,20.7133,20.7201,382600.0
2012-02-08 10:10:00,30.21,30.3,30.2,30.3,542500.0,20.727,20.7887,20.7201,20.7887,542500.0
2012-02-08 10:15:00,30.3,30.31,30.27,30.28,301500.0,20.7887,20.7956,20.7682,20.775,301500.0
2012-02-08 10:20:00,30.28,30.32,30.27,30.29,442000.0,20.775,20.8025,20.7682,20.7819,442000.0
2012-02-08 10:25:00,30.28,30.35,30.28,30.34,556000.0,20.775,20.8231,20.775,20.8162,556000.0
2012-02-08 10:30:00,30.34,30.41,30.31,30.31,361400.0,20.8162,20.8642,20.7956,20.7956,361400.0
2012-02-08 10:35:00,30.32,30.34,30.28,30.3,276200.0,20.8025,20.8162,20.775,20.7887,276200.0
2012-02-08 10:40:00,30.3,30.35,30.29,30.32,236200.0,20.7887,20.8231,20.7819,20.8025,236200.0
2012-02-08 10:45:00,30.33,30.38,30.3,30.38,239700.0,20.8093,20.8436,20.7887,20.8436,239700.0
2012-02-08 10:50:00,30.38,30.41,30.36,30.41,1007500.0,20.8436,20.8642,20.8299,20.8642,1007500.0
2012-02-08 10:55:00,30.41,30.46,30.39,30.44,275700.0,20.8642,20.8985,20.8505,20.8848,275700.0
2012-02-08 11:00:00,30.44,30.45,30.3,30.31,376200.0,20.8848,20.8917,20.7887,20.7956,376200.0
2012-02-08 11:05:00,30.31,30.34,30.22,30.25,514800.0,20.7956,20.8162,20.7339,20.7544,514800.0
2012-02-08 11:10:00,30.25,30.26,30.17,30.22,811600.0,20.7544,20.7613,20.6996,20.7339,811600.0
2012-02-08 11:15:00,30.22,30.23,30.15,30.15,650800.0,20.7339,20.7407,20.6858,20.6858,650800.0
2012-02-08 11:20:00,30.16,30.22,30.13,30.21,595400.0,20.6927,20.7339,20.6721,20.727,595400.0
2012-02-08 11:25:00,30.2,30.25,30.18,30.25,204200.0,20.7201,20.7544,20.7064,20.7544,204200.0
2012-02-08 11:30:00,30.25,30.26,30.22,30.24,229600.0,20.7544,20.7613,20.7339,20.7476,229600.0
2012-02-08 11:35:00,30.24,30.25,30.19,30.24,247300.0,20.7476,20.7544,20.7133,20.7476,247300.0
2012-02-08 11:40:00,30.24,30.27,30.21,30.24,268800.0,20.7476,20.7682,20.727,20.7476,268800.0
2012-02-08 11:45:00,30.24,30.26,30.21,30.25,264800.0,20.7476,20.7613,20.727,20.7544,264800.0
2012-02-08 11:50:00,30.25,30.29,30.25,30.27,207900.0,20.7544,20.7819,20.7544,20.7682,207900.0
2012-02-08 11:55:00,30.27,30.27,30.22,30.24,177800.0,20.7682,20.7682,20.7339,20.7476,177800.0
2012-02-08 12:00:00,30.24,30.27,30.22,30.25,244200.0,20.7476,20.7682,20.7339,20.7544,244200.0
2012-02-08 12:05:00,30.26,30.28,30.24,30.25,115600.0,20.7613,20.775,20.7476,20.7544,115600.0
2012-02-08 12:10:00,30.25,30.27,30.24,30.26,70900.0,20.7544,20.7682,20.7476,20.7613,70900.0
2012-02-08 12:15:00,30.26,30.32,30.25,30.31,681700.0,20.7613,20.8025,20.7544,20.7956,681700.0
2012-02-08 12:20:00,30.31,30.39,30.3,30.36,487500.0,20.7956,20.8505,20.7887,20.8299,487500.0
2012-02-08 12:25:00,30.36,30.41,30.34,30.41,355700.0,20.8299,20.8642,20.8162,20.8642,355700.0
2012-02-08 12:30:00,30.41,30.43,30.39,30.42,796800.0,20.8642,20.8779,20.8505,20.8711,796800.0
2012-02-08 12:35:00,30.42,30.48,30.41,30.47,371600.0,20.8711,20.9122,20.8642,20.9054,371600.0
2012-02-08 12:40:00,30.46,30.53,30.46,30.48,850700.0,20.8985,20.9465,20.8985,20.9122,850700.0
2012-02-08 12:45:00,30.49,30.49,30.43,30.44,352200.0,20.9191,20.9191,20.8779,20.8848,352200.0
2012-02-08 12:50:00,30.43,30.46,30.38,30.45,408500.0,20.8779,20.8985,20.8436,20.8917,408500.0
2012-02-08 12:55:00,30.45,30.46,30.43,30.44,118100.0,20.8917,20.8985,20.8779,20.8848,118100.0
2012-02-08 13:00:00,30.44,30.46,30.42,30.44,152300.0,20.8848,20.8985,20.8711,20.8848,152300.0
2012-02-08 13:05:00,30.45,30.45,30.42,30.42,136200.0,20.8917,20.8917,20.8711,20.8711,136200.0
2012-02-08 13:10:00,30.42,30.44,30.41,30.42,44300.0,20.8711,20.8848,20.8642,20.8711,44300.0
2012-02-08 13:15:00,30.41,30.42,30.36,30.4,228300.0,20.8642,20.8711,20.8299,20.8574,228300.0
2012-02-08 13:20:00,30.4,30.42,30.4,30.4,95400.0,20.8574,20.8711,20.8574,20.8574,95400.0
2012-02-08 13:25:00,30.4,30.45,30.4,30.44,77600.0,20.8574,20.8917,20.8574,20.8848,77600.0
2012-02-08 13:30:00,30.44,30.46,30.39,30.4,322700.0,20.8848,20.8985,20.8505,20.8574,322700.0
2012-02-08 13:35:00,30.4,30.43,30.39,30.4,95200.0,20.8574,20.8779,20.8505,20.8574,95200.0
2012-02-08 13:40:00,30.4,30.42,30.39,30.41,89200.0,20.8574,20.8711,20.8505,20.8642,89200.0
2012-02-08 13:45:00,30.4,30.43,30.4,30.42,59200.0,20.8574,20.8779,20.8574,20.8711,59200.0
2012-02-08 13:50:00,30.42,30.46,30.42,30.45,170100.0,20.8711,20.8985,20.8711,20.8917,170100.0
2012-02-08 13:55:00,30.44,30.45,30.42,30.45,133400.0,20.8848,20.8917,20.8711,20.8917,133400.0
2012-02-08 14:00:00,30.43,30.44,30.41,30.42,177700.0,20.8779,20.8848,20.8642,20.8711,177700.0
2012-02-08 14:05:00,30.42,30.44,30.42,30.42,88400.0,20.8711,20.8848,20.8711,20.8711,88400.0
2012-02-08 14:10:00,30.42,30.45,30.41,30.43,175300.0,20.8711,20.8917,20.8642,20.8779,175300.0
2012-02-08 14:15:00,30.42,30.43,30.4,30.41,141100.0,20.8711,20.8779,20.8574,20.8642,141100.0
2012-02-08 14:20:00,30.4,30.41,30.38,30.39,147300.0,20.8574,20.8642,20.8436,20.8505,147300.0
2012-02-08 14:25:00,30.39,30.45,30.39,30.44,316200.0,20.8505,20.8917,20.8505,20.8848,316200.0
2012-02-08 14:30:00,30.44,30.45,30.43,30.44,141500.0,20.8848,20.8917,20.8779,20.8848,141500.0
2012-02-08 14:35:00,30.43,30.44,30.41,30.42,131800.0,20.8779,20.8848,20.8642,20.8711,131800.0
2012-02-08 14:40:00,30.42,30.47,30.42,30.46,423600.0,20.8711,20.9054,20.8711,20.8985,423600.0
2012-02-08 14:45:00,30.46,30.48,30.45,30.45,360000.0,20.8985,20.9122,20.8917,20.8917,360000.0
2012-02-08 14:50:00,30.45,30.49,30.45,30.47,142900.0,20.8917,20.9191,20.8917,20.9054,142900.0
2012-02-08 14:55:00,30.47,30.49,30.46,30.46,132000.0,20.9054,20.9191,20.8985,20.8985,132000.0
2012-02-08 15:00:00,30.46,30.46,30.42,30.42,260700.0,20.8985,20.8985,20.8711,20.8711,260700.0
2012-02-08 15:05:00,30.42,30.46,30.42,30.46,710400.0,20.8711,20.8985,20.8711,20.8985,710400.0
2012-02-08 15:10:00,30.46,30.5,30.46,30.47,415300.0,20.8985,20.926,20.8985,20.9054,415300.0
2012-02-08 15:15:00,30.46,30.49,30.45,30.46,439300.0,20.8985,20.9191,20.8917,20.8985,439300.0
2012-02-08 15:20:00,30.46,30.5,30.42,30.47,1188000.0,20.8985,20.926,20.8711,20.9054,1188000.0
2012-02-08 15:25:00,30.47,30.49,30.46,30.48,199400.0,20.9054,20.9191,20.8985,20.9122,199400.0
2012-02-08 15:30:00,30.48,30.48,30.45,30.47,173300.0,20.9122,20.9122,20.8917,20.9054,173300.0
2012-02-08 15:35:00,30.47,30.53,30.46,30.52,649500.0,20.9054,20.9465,20.8985,20.9397,649500.0
2012-02-08 15:40:00,30.51,30.54,30.49,30.54,361300.0,20.9328,20.9534,20.9191,20.9534,361300.0
2012-02-08 15:45:00,30.54,30.55,30.48,30.55,816900.0,20.9534,20.9603,20.9122,20.9603,816900.0
2012-02-08 15:50:00,30.54,30.59,30.54,30.58,1354900.0,20.9534,20.9877,20.9534,20.9809,1354900.0
2012-02-08 15:55:00,30.58,30.63,30.56,30.62,1889600.0,20.9809,21.0152,20.9671,21.0083,1889600.0
2012-02-09 09:30:00,30.78,30.8,30.7,30.8,916600.0,21.1181,21.1318,21.0632,21.1318,916600.0
2012-02-09 09:35:00,30.79,30.81,30.76,30.78,639400.0,21.1249,21.1387,21.1044,21.1181,639400.0
2012-02-09 09:40:00,30.78,30.78,30.58,30.67,698400.0,21.1181,21.1181,20.9809,21.0426,698400.0
2012-02-09 09:45:00,30.67,30.77,30.66,30.72,554700.0,21.0426,21.1112,21.0357,21.0769,554700.0
2012-02-09 09:50:00,30.72,30.77,30.69,30.76,275300.0,21.0769,21.1112,21.0563,21.1044,275300.0
2012-02-09 09:55:00,30.77,30.85,30.76,30.77,455400.0,21.1112,21.1661,21.1044,21.1112,455400.0
2012-02-09 10:00:00,30.78,30.84,30.69,30.69,622400.0,21.1181,21.1592,21.0563,21.0563,622400.0
2012-02-09 10:05:00,30.69,30.72,30.65,30.72,863900.0,21.0563,21.0769,21.0289,21.0769,863900.0
2012-02-09 10:10:00,30.72,30.76,30.66,30.7,473300.0,21.0769,21.1044,21.0357,21.0632,473300.0
2012-02-09 10:15:00,30.7,30.73,30.68,30.7,612900.0,21.0632,21.0838,21.0495,21.0632,612900.0
2012-02-09 10:20:00,30.69,30.71,30.63,30.7,772200.0,21.0563,21.07,21.0152,21.0632,772200.0
2012-02-09 10:25:00,30.7,30.71,30.59,30.61,626400.0,21.0632,21.07,20.9877,21.0014,626400.0
2012-02-09 10:30:00,30.61,30.63,30.57,30.61,294900.0,21.0014,21.0152,20.974,21.0014,294900.0
2012-02-09 10:35:00,30.61,30.64,30.54,30.62,244400.0,21.0014,21.022,20.9534,21.0083,244400.0
2012-02-09 10:40:00,30.62,30.7,30.57,30.58,617000.0,21.0083,21.0632,20.974,20.9809,617000.0
2012-02-09 10:45:00,30.58,30.62,30.55,30.61,819200.0,20.9809,21.0083,20.9603,21.0014,819200.0
2012-02-09 10:50:00,30.62,30.62,30.53,30.53,375200.0,21.0083,21.0083,20.9465,20.9465,375200.0
2012-02-09 10:55:00,30.52,30.6,30.51,30.54,256900.0,20.9397,20.9946,20.9328,20.9534,256900.0
2012-02-09 11:00:00,30.55,30.55,30.49,30.52,275500.0,20.9603,20.9603,20.9191,20.9397,275500.0
2012-02-09 11:05:00,30.52,30.53,30.5,30.5,306000.0,20.9397,20.9465,20.926,20.926,306000.0
2012-02-09 11:10:00,30.51,30.59,30.5,30.59,157700.0,20.9328,20.9877,20.926,20.9877,157700.0
2012-02-09 11:15:00,30.59,30.6,30.48,30.48,264600.0,20.9877,20.9946,20.9122,20.9122,264600.0
2012-02-09 11:20:00,30.48,30.52,30.47,30.47,223100.0,20.9122,20.9397,20.9054,20.9054,223100.0
2012-02-09 11:25:00,30.47,30.48,30.42,30.43,243600.0,20.9054,20.9122,20.8711,20.8779,243600.0
2012-02-09 11:30:00,30.42,30.45,30.41,30.42,272200.0,20.8711,20.8917,20.8642,20.8711,272200.0
2012-02-09 11:35:00,30.42,30.46,30.32,30.33,478900.0,20.8711,20.8985,20.8025,20.8093,478900.0
2012-02-09 11:40:00,30.33,30.35,30.29,30.31,273700.0,20.8093,20.8231,20.7819,20.7956,273700.0
2012-02-09 11:45:00,30.31,30.46,30.31,30.44,271500.0,20.7956,20.8985,20.7956,20.8848,271500.0
2012-02-09 11:50:00,30.44,30.5,30.42,30.46,237400.0,20.8848,20.926,20.8711,20.8985,237400.0
2012-02-09 11:55:00,30.45,30.48,30.44,30.45,168400.0,20.8917,20.9122,20.8848,20.8917,168400.0
2012-02-09 12:00:00,30.45,30.53,30.45,30.52,230400.0,20.8917,20.9465,20.8917,20.9397,230400.0
2012-02-09 12:05:00,30.52,30.53,30.49,30.5,95900.0,20.9397,20.9465,20.9191,20.926,95900.0
2012-02-09 12:10:00,30.49,30.54,30.49,30.51,184400.0,20.9191,20.9534,20.9191,20.9328,184400.0
2012-02-09 12:15:00,30.52,30.52,30.45,30.48,290400.0,20.9397,20.9397,20.8917,20.9122,290400.0
2012-02-09 12:20:00,30.47,30.49,30.43,30.44,148400.0,20.9054,20.9191,20.8779,20.8848,148400.0
2012-02-09 12:25:00,30.44,30.47,30.41,30.44,215100.0,20.8848,20.9054,20.8642,20.8848,215100.0
2012-02-09 12:30:00,30.44,30.44,30.41,30.41,203000.0,20.8848,20.8848,20.8642,20.8642,203000.0
2012-02-09 12:35:00,30.42,30.42,30.34,30.35,447700.0,20.8711,20.8711,20.8162,20.8231,447700.0
2012-02-09 12:40:00,30.35,30.39,30.35,30.39,410500.0,20.8231,20.8505,20.8231,20.8505,410500.0
2012-02-09 12:45:00,30.39,30.47,30.38,30.43,219900.0,20.8505,20.9054,20.8436,20.8779,219900.0
2012-02-09 12:50:00,30.42,30.48,30.42,30.48,177100.0,20.8711,20.9122,20.8711,20.9122,177100.0
2012-02-09 12:55:00,30.48,30.53,30.46,30.53,283700.0,20.9122,20.9465,20.8985,20.9465,283700.0
2012-02-09 13:00:00,30.53,30.59,30.52,30.55,320900.0,20.9465,20.9877,20.9397,20.9603,320900.0
2012-02-09 13:05:00,30.54,30.57,30.5,30.52,169800.0,20.9534,20.974,20.926,20.9397,169800.0
2012-02-09 13:10:00,30.53,30.55,30.5,30.5,146600.0,20.9465,20.9603,20.926,20.926,146600.0
2012-02-09 13:15:00,30.51,30.55,30.51,30.55,105800.0,20.9328,20.9603,20.9328,20.9603,105800.0
2012-02-09 13:20:00,30.54,30.6,30.54,30.59,188200.0,20.9534,20.9946,20.9534,20.9877,188200.0
2012-02-09 13:25:00,30.59,30.64,30.59,30.6,225100.0,20.9877,21.022,20.9877,20.9946,225100.0
2012-02-09 13:30:00,30.6,30.61,30.53,30.56,166200.0,20.9946,21.0014,20.9465,20.9671,166200.0
2012-02-09 13:35:00,30.55,30.59,30.53,30.58,188700.0,20.9603,20.9877,20.9465,20.9809,188700.0
2012-02-09 13:40:00,30.59,30.6,30.53,30.53,124200.0,20.9877,20.9946,20.9465,20.9465,124200.0
2012-02-09 13:45:00,30.53,30.55,30.52,30.54,85400.0,20.9465,20.9603,20.9397,20.9534,85400.0
2012-02-09 13:50:00,30.53,30.56,30.52,30.54,106700.0,20.9465,20.9671,20.9397,20.9534,106700.0
2012-02-09 13:55:00,30.54,30.54,30.51,30.53,115600.0,20.9534,20.9534,20.9328,20.9465,115600.0
2012-02-09 14:00:00,30.53,30.56,30.52,30.55,75500.0,20.9465,20.9671,20.9397,20.9603,75500.0
2012-02-09 14:05:00,30.55,30.55,30.48,30.48,127500.0,20.9603,20.9603,20.9122,20.9122,127500.0
2012-02-09 14:10:00,30.48,30.52,30.48,30.49,109500.0,20.9122,20.9397,20.9122,20.9191,109500.0
2012-02-09 14:15:00,30.49,30.5,30.48,30.48,71600.0,20.9191,20.926,20.9122,20.9122,71600.0
2012-02-09 14:20:00,30.49,30.55,30.48,30.52,251500.0,20.9191,20.9603,20.9122,20.9397,251500.0
2012-02-09 14:25:00,30.53,30.56,30.52,30.55,109600.0,20.9465,20.9671,20.9397,20.9603,109600.0
2012-02-09 14:30:00,30.55,30.56,30.54,30.55,108400.0,20.9603,20.9671,20.9534,20.9603,108400.0
2012-02-09 14:35:00,30.55,30.57,30.54,30.55,159900.0,20.9603,20.974,20.9534,20.9603,159900.0
2012-02-09 14:40:00,30.55,30.56,30.51,30.54,158900.0,20.9603,20.9671,20.9328,20.9534,158900.0
2012-02-09 14:45:00,30.54,30.56,30.53,30.56,356700.0,20.9534,20.9671,20.9465,20.9671,356700.0
2012-02-09 14:50:00,30.56,30.56,30.53,30.54,168700.0,20.9671,20.9671,20.9465,20.9534,168700.0
2012-02-09 14:55:00,30.53,30.54,30.47,30.5,276200.0,20.9465,20.9534,20.9054,20.926,276200.0
2012-02-09 15:00:00,30.5,30.56,30.5,30.55,526900.0,20.926,20.9671,20.926,20.9603,526900.0
2012-02-09 15:05:00,30.55,30.61,30.55,30.58,344300.0,20.9603,21.0014,20.9603,20.9809,344300.0
2012-02-09 15:10:00,30.57,30.6,30.57,30.59,251700.0,20.974,20.9946,20.974,20.9877,251700.0
2012-02-09 15:15:00,30.6,30.6,30.54,30.55,550700.0,20.9946,20.9946,20.9534,20.9603,550700.0
2012-02-09 15:20:00,30.55,30.57,30.54,30.56,538400.0,20.9603,20.974,20.9534,20.9671,538400.0
2012-02-09 15:25:00,30.56,30.63,30.56,30.61,442400.0,20.9671,21.0152,20.9671,21.0014,442400.0
2012-02-09 15:30:00,30.61,30.62,30.59,30.6,336000.0,21.0014,21.0083,20.9877,20.9946,336000.0
2012-02-09 15:35:00,30.6,30.61,30.58,30.59,361700.0,20.9946,21.0014,20.9809,20.9877,361700.0
2012-02-09 15:40:00,30.59,30.6,30.57,30.59,650300.0,20.9877,20.9946,20.974,20.9877,650300.0
2012-02-09 15:45:00,30.59,30.63,30.57,30.6,1672900.0,20.9877,21.0152,20.974,20.9946,1672900.0
2012-02-09 15:50:00,30.59,30.62,30.57,30.6,821600.0,20.9877,21.0083,20.974,20.9946,821600.0
2012-02-09 15:55:00,30.61,30.62,30.57,30.58,1075700.0,21.0014,21.0083,20.974,20.9809,1075700.0
2012-02-10 09:30:00,30.18,30.25,30.1,30.22,611200.0,20.7064,20.7544,20.6515,20.7339,611200.0
2012-02-10 09:35:00,30.23,30.4,30.22,30.34,391000.0,20.7407,20.8574,20.7339,20.8162,391000.0
2012-02-10 09:40:00,30.34,30.35,30.2,30.2,262200.0,20.8162,20.8231,20.7201,20.7201,262200.0
2012-02-10 09:45:00,30.2,30.26,30.19,30.22,297300.0,20.7201,20.7613,20.7133,20.7339,297300.0
2012-02-10 09:50:00,30.23,30.32,30.21,30.31,416600.0,20.7407,20.8025,20.727,20.7956,416600.0
2012-02-10 09:55:00,30.32,30.32,30.19,30.21,407300.0,20.8025,20.8025,20.7133,20.727,407300.0
2012-02-10 10:00:00,30.22,30.3,30.17,30.21,437800.0,20.7339,20.7887,20.6996,20.727,437800.0
2012-02-10 10:05:00,30.22,30.27,30.18,30.19,356900.0,20.7339,20.7682,20.7064,20.7133,356900.0
2012-02-10 10:10:00,30.19,30.24,30.16,30.18,260600.0,20.7133,20.7476,20.6927,20.7064,260600.0
2012-02-10 10:15:00,30.17,30.23,30.16,30.21,274200.0,20.6996,20.7407,20.6927,20.727,274200.0
2012-02-10 10:20:00,30.2,30.23,30.17,30.21,257000.0,20.7201,20.7407,20.6996,20.727,257000.0
2012-02-10 10:25:00,30.22,30.24,30.18,30.19,234600.0,20.7339,20.7476,20.7064,20.7133,234600.0
2012-02-10 10:30:00,30.19,30.26,30.18,30.2,449800.0,20.7133,20.7613,20.7064,20.7201,449800.0
2012-02-10 10:35:00,30.2,30.23,30.19,30.22,404000.0,20.7201,20.7407,20.7133,20.7339,404000.0
2012-02-10 10:40:00,30.21,30.32,30.2,30.3,471500.0,20.727,20.8025,20.7201,20.7887,471500.0
2012-02-10 10:45:00,30.3,30.34,30.27,30.29,434700.0,20.7887,20.8162,20.7682,20.7819,434700.0
2012-02-10 10:50:00,30.29,30.32,30.26,30.29,264700.0,20.7819,20.8025,20.7613,20.7819,264700.0
2012-02-10 10:55:00,30.29,30.34,30.27,30.33,204600.0,20.7819,20.8162,20.7682,20.8093,204600.0
2012-02-10 11:00:00,30.33,30.38,30.25,30.25,298300.0,20.8093,20.8436,20.7544,20.7544,298300.0
2012-02-10 11:05:00,30.26,30.32,30.25,30.31,173500.0,20.7613,20.8025,20.7544,20.7956,173500.0
2012-02-10 11:10:00,30.31,30.34,30.28,30.28,139700.0,20.7956,20.8162,20.775,20.775,139700.0
2012-02-10 11:15:00,30.28,30.29,30.23,30.23,137900.0,20.775,20.7819,20.7407,20.7407,137900.0
2012-02-10 11:20:00,30.24,30.25,30.2,30.23,277700.0,20.7476,20.7544,20.7201,20.7407,277700.0
2012-02-10 11:25:00,30.23,30.24,30.21,30.21,373100.0,20.7407,20.7476,20.727,20.727,373100.0
2012-02-10 11:30:00,30.21,30.23,30.19,30.23,154400.0,20.727,20.7407,20.7133,20.7407,154400.0
2012-02-10 11:35:00,30.23,30.27,30.21,30.24,145400.0,20.7407,20.7682,20.727,20.7476,145400.0
2012-02-10 11:40:00,30.25,30.31,30.25,30.3,228100.0,20.7544,20.7956,20.7544,20.7887,228100.0
2012-02-10 11:45:00,30.3,30.3,30.29,30.3,49100.0,20.7887,20.7887,20.7819,20.7887,49100.0
2012-02-10 11:50:00,30.3,30.33,30.29,30.33,113200.0,20.7887,20.8093,20.7819,20.8093,113200.0
2012-02-10 11:55:00,30.32,30.32,30.26,30.26,95800.0,20.8025,20.8025,20.7613,20.7613,95800.0
2012-02-10 12:00:00,30.26,30.28,30.26,30.27,51100.0,20.7613,20.775,20.7613,20.7682,51100.0
2012-02-10 12:05:00,30.27,30.28,30.2,30.21,178100.0,20.7682,20.775,20.7201,20.727,178100.0
2012-02-10 12:10:00,30.21,30.21,30.18,30.19,132400.0,20.727,20.727,20.7064,20.7133,132400.0
2012-02-10 12:15:00,30.19,30.2,30.17,30.2,104600.0,20.7133,20.7201,20.6996,20.7201,104600.0
2012-02-10 12:20:00,30.2,30.2,30.16,30.17,107100.0,20.7201,20.7201,20.6927,20.6996,107100.0
2012-02-10 12:25:00,30.17,30.17,30.16,30.17,79000.0,20.6996,20.6996,20.6927,20.6996,79000.0
2012-02-10 12:30:00,30.17,30.19,30.16,30.18,84300.0,20.6996,20.7133,20.6927,20.7064,84300.0
2012-02-10 12:35:00,30.18,30.23,30.18,30.21,207700.0,20.7064,20.7407,20.7064,20.727,207700.0
2012-02-10 12:40:00,30.21,30.25,30.2,30.25,131400.0,20.727,20.7544,20.7201,20.7544,131400.0
2012-02-10 12:45:00,30.24,30.29,30.24,30.28,218000.0,20.7476,20.7819,20.7476,20.775,218000.0
2012-02-10 12:50:00,30.28,30.28,30.26,30.27,70500.0,20.775,20.775,20.7613,20.7682,70500.0
2012-02-10 12:55:00,30.28,30.31,30.28,30.31,104700.0,20.775,20.7956,20.775,20.7956,104700.0
2012-02-10 13:00:00,30.3,30.32,30.28,30.29,127800.0,20.7887,20.8025,20.775,20.7819,127800.0
2012-02-10 13:05:00,30.29,30.31,30.29,30.31,190900.0,20.7819,20.7956,20.7819,20.7956,190900.0
2012-02-10 13:10:00,30.3,30.32,30.3,30.31,101600.0,20.7887,20.8025,20.7887,20.7956,101600.0
2012-02-10 13:15:00,30.31,30.32,30.27,30.3,190200.0,20.7956,20.8025,20.7682,20.7887,190200.0
2012-02-10 13:20:00,30.3,30.3,30.27,30.29,38100.0,20.7887,20.7887,20.7682,20.7819,38100.0
2012-02-10 13:25:00,30.28,30.29,30.22,30.22,127100.0,20.775,20.7819,20.7339,20.7339,127100.0
2012-02-10 13:30:00,30.22,30.23,30.18,30.2,157500.0,20.7339,20.7407,20.7064,20.7201,157500.0
2012-02-10 13:35:00,30.19,30.2,30.15,30.18,186300.0,20.7133,20.7201,20.6858,20.7064,186300.0
2012-02-10 13:40:00,30.18,30.21,30.17,30.2,174300.0,20.7064,20.727,20.6996,20.7201,174300.0
2012-02-10 13:45:00,30.2,30.21,30.18,30.18,53300.0,20.7201,20.727,20.7064,20.7064,53300.0
2012-02-10 13:50:00,30.18,30.2,30.17,30.19,76300.0,20.7064,20.7201,20.6996,20.7133,76300.0
2012-02-10 13:55:00,30.19,30.19,30.13,30.13,139400.0,20.7133,20.7133,20.6721,20.6721,139400.0
2012-02-10 14:00:00,30.13,30.19,30.12,30.18,100700.0,20.6721,20.7133,20.6652,20.7064,100700.0
2012-02-10 14:05:00,30.18,30.19,30.15,30.18,96300.0,20.7064,20.7133,20.6858,20.7064,96300.0
2012-02-10 14:10:00,30.17,30.2,30.17,30.18,63400.0,20.6996,20.7201,20.6996,20.7064,63400.0
2012-02-10 14:15:00,30.19,30.2,30.16,30.18,109000.0,20.7133,20.7201,20.6927,20.7064,109000.0
2012-02-10 14:20:00,30.19,30.21,30.16,30.17,148300.0,20.7133,20.727,20.6927,20.6996,148300.0
2012-02-10 14:25:00,30.17,30.2,30.17,30.19,87500.0,20.6996,20.7201,20.6996,20.7133,87500.0
2012-02-10 14:30:00,30.19,30.22,30.18,30.22,168000.0,20.7133,20.7339,20.7064,20.7339,168000.0
2012-02-10 14:35:00,30.21,30.22,30.15,30.17,130500.0,20.727,20.7339,20.6858,20.6996,130500.0
2012-02-10 14:40:00,30.17,30.19,30.16,30.18,154700.0,20.6996,20.7133,20.6927,20.7064,154700.0
2012-02-10 14:45:00,30.17,30.19,30.15,30.17,99000.0,20.6996,20.7133,20.6858,20.6996,99000.0
2012-02-10 14:50:00,30.17,30.18,30.15,30.16,149200.0,20.6996,20.7064,20.6858,20.6927,149200.0
2012-02-10 14:55:00,30.16,30.18,30.15,30.16,113200.0,20.6927,20.7064,20.6858,20.6927,113200.0
2012-02-10 15:00:00,30.16,30.16,30.11,30.11,272400.0,20.6927,20.6927,20.6584,20.6584,272400.0
2012-02-10 15:05:00,30.11,30.13,30.09,30.11,270600.0,20.6584,20.6721,20.6447,20.6584,270600.0
2012-02-10 15:10:00,30.11,30.15,30.08,30.15,210700.0,20.6584,20.6858,20.6378,20.6858,210700.0
2012-02-10 15:15:00,30.15,30.17,30.13,30.16,240700.0,20.6858,20.6996,20.6721,20.6927,240700.0
2012-02-10 15:20:00,30.16,30.18,30.15,30.16,121700.0,20.6927,20.7064,20.6858,20.6927,121700.0
2012-02-10 15:25:00,30.15,30.2,30.14,30.2,160100.0,20.6858,20.7201,20.679,20.7201,160100.0
2012-02-10 15:30:00,30.2,30.23,30.16,30.19,318700.0,20.7201,20.7407,20.6927,20.7133,318700.0
2012-02-10 15:35:00,30.2,30.22,30.17,30.19,360400.0,20.7201,20.7339,20.6996,20.7133,360400.0
2012-02-10 15:40:00,30.19,30.21,30.15,30.2,385100.0,20.7133,20.727,20.6858,20.7201,385100.0
2012-02-10 15:45:00,30.2,30.23,30.18,30.21,598500.0,20.7201,20.7407,20.7064,20.727,598500.0
2012-02-10 15:50:00,30.21,30.22,30.19,30.22,379600.0,20.727,20.7339,20.7133,20.7339,379600.0
2012-02-10 15:55:00,30.21,30.28,30.21,30.24,1204700.0,20.727,20.775,20.727,20.7476,1204700.0
2012-02-13 09:30:00,30.6,30.66,30.56,30.62,630500.0,20.9946,21.0357,20.9671,21.0083,630500.0
2012-02-13 09:35:00,30.62,30.69,30.61,30.69,478000.0,21.0083,21.0563,21.0014,21.0563,478000.0
2012-02-13 09:40:00,30.69,30.69,30.6,30.6,423800.0,21.0563,21.0563,20.9946,20.9946,423800.0
2012-02-13 09:45:00,30.6,30.65,30.6,30.65,305600.0,20.9946,21.0289,20.9946,21.0289,305600.0
2012-02-13 09:50:00,30.65,30.66,30.6,30.64,429700.0,21.0289,21.0357,20.9946,21.022,429700.0
2012-02-13 09:55:00,30.63,30.67,30.62,30.64,181000.0,21.0152,21.0426,21.0083,21.022,181000.0
2012-02-13 10:00:00,30.64,30.65,30.61,30.63,202200.0,21.022,21.0289,21.0014,21.0152,202200.0
2012-02-13 10:05:00,30.62,30.7,30.62,30.69,356900.0,21.0083,21.0632,21.0083,21.0563,356900.0
2012-02-13 10:10:00,30.69,30.72,30.68,30.7,304900.0,21.0563,21.0769,21.0495,21.0632,304900.0
2012-02-13 10:15:00,30.7,30.7,30.62,30.66,263900.0,21.0632,21.0632,21.0083,21.0357,263900.0
2012-02-13 10:20:00,30.66,30.71,30.64,30.69,271200.0,21.0357,21.07,21.022,21.0563,271200.0
2012-02-13 10:25:00,30.7,30.72,30.69,30.71,181500.0,21.0632,21.0769,21.0563,21.07,181500.0
2012-02-13 10:30:00,30.71,30.71,30.63,30.66,245300.0,21.07,21.07,21.0152,21.0357,245300.0
2012-02-13 10:35:00,30.66,30.67,30.64,30.65,217000.0,21.0357,21.0426,21.022,21.0289,217000.0
2012-02-13 10:40:00,30.64,30.67,30.64,30.64,167500.0,21.022,21.0426,21.022,21.022,167500.0
2012-02-13 10:45:00,30.64,30.65,30.59,30.6,462600.0,21.022,21.0289,20.9877,20.9946,462600.0
2012-02-13 10:50:00,30.61,30.67,30.58,30.64,294700.0,21.0014,21.0426,20.9809,21.022,294700.0
2012-02-13 10:55:00,30.64,30.69,30.62,30.68,218200.0,21.022,21.0563,21.0083,21.0495,218200.0
2012-02-13 11:00:00,30.68,30.71,30.67,30.69,210200.0,21.0495,21.07,21.0426,21.0563,210200.0
2012-02-13 11:05:00,30.7,30.72,30.67,30.72,223100.0,21.0632,21.0769,21.0426,21.0769,223100.0
2012-02-13 11:10:00,30.71,30.73,30.68,30.68,207400.0,21.07,21.0838,21.0495,21.0495,207400.0
2012-02-13 11:15:00,30.69,30.69,30.61,30.64,395500.0,21.0563,21.0563,21.0014,21.022,395500.0
2012-02-13 11:20:00,30.64,30.65,30.6,30.61,276600.0,21.022,21.0289,20.9946,21.0014,276600.0
2012-02-13 11:25:00,30.61,30.61,30.57,30.61,222500.0,21.0014,21.0014,20.974,21.0014,222500.0
2012-02-13 11:30:00,30.61,30.62,30.58,30.61,211700.0,21.0014,21.0083,20.9809,21.0014,211700.0
2012-02-13 11:35:00,30.61,30.62,30.58,30.59,374800.0,21.0014,21.0083,20.9809,20.9877,374800.0
2012-02-13 11:40:00,30.59,30.61,30.58,30.61,155100.0,20.9877,21.0014,20.9809,21.0014,155100.0
2012-02-13 11:45:00,30.6,30.62,30.58,30.6,394700.0,20.9946,21.0083,20.9809,20.9946,394700.0
2012-02-13 11:50:00,30.61,30.62,30.58,30.58,121100.0,21.0014,21.0083,20.9809,20.9809,121100.0
2012-02-13 11:55:00,30.59,30.59,30.55,30.57,163500.0,20.9877,20.9877,20.9603,20.974,163500.0
2012-02-13 12:00:00,30.58,30.63,30.57,30.62,312700.0,20.9809,21.0152,20.974,21.0083,312700.0
2012-02-13 12:05:00,30.62,30.63,30.58,30.59,107700.0,21.0083,21.0152,20.9809,20.9877,107700.0
2012-02-13 12:10:00,30.59,30.59,30.57,30.57,74900.0,20.9877,20.9877,20.974,20.974,74900.0
2012-02-13 12:15:00,30.57,30.58,30.55,30.55,120100.0,20.974,20.9809,20.9603,20.9603,120100.0
2012-02-13 12:20:00,30.55,30.56,30.54,30.54,75300.0,20.9603,20.9671,20.9534,20.9534,75300.0
2012-02-13 12:25:00,30.54,30.56,30.51,30.52,135700.0,20.9534,20.9671,20.9328,20.9397,135700.0
2012-02-13 12:30:00,30.51,30.52,30.47,30.5,287000.0,20.9328,20.9397,20.9054,20.926,287000.0
2012-02-13 12:35:00,30.49,30.5,30.46,30.46,79500.0,20.9191,20.926,20.8985,20.8985,79500.0
2012-02-13 12:40:00,30.46,30.5,30.45,30.5,205700.0,20.8985,20.926,20.8917,20.926,205700.0
2012-02-13 12:45:00,30.49,30.53,30.49,30.53,76700.0,20.9191,20.9465,20.9191,20.9465,76700.0
2012-02-13 12:50:00,30.52,30.6,30.52,30.59,232300.0,20.9397,20.9946,20.9397,20.9877,232300.0
2012-02-13 12:55:00,30.6,30.61,30.59,30.6,121600.0,20.9946,21.0014,20.9877,20.9946,121600.0
2012-02-13 13:00:00,30.6,30.63,30.59,30.6,374900.0,20.9946,21.0152,20.9877,20.9946,374900.0
2012-02-13 13:05:00,30.61,30.64,30.59,30.64,145400.0,21.0014,21.022,20.9877,21.022,145400.0
2012-02-13 13:10:00,30.64,30.67,30.63,30.66,312600.0,21.022,21.0426,21.0152,21.0357,312600.0
2012-02-13 13:15:00,30.67,30.69,30.66,30.69,306400.0,21.0426,21.0563,21.0357,21.0563,306400.0
2012-02-13 13:20:00,30.69,30.75,30.69,30.73,456100.0,21.0563,21.0975,21.0563,21.0838,456100.0
2012-02-13 13:25:00,30.73,30.74,30.68,30.69,200500.0,21.0838,21.0906,21.0495,21.0563,200500.0
2012-02-13 13:30:00,30.69,30.71,30.67,30.71,109800.0,21.0563,21.07,21.0426,21.07,109800.0
2012-02-13 13:35:00,30.71,30.72,30.65,30.66,131700.0,21.07,21.0769,21.0289,21.0357,131700.0
2012-02-13 13:40:00,30.66,30.67,30.64,30.64,112300.0,21.0357,21.0426,21.022,21.022,112300.0
2012-02-13 13:45:00,30.64,30.67,30.62,30.63,160500.0,21.022,21.0426,21.0083,21.0152,160500.0
2012-02-13 13:50:00,30.63,30.64,30.6,30.64,221500.0,21.0152,21.022,20.9946,21.022,221500.0
2012-02-13 13:55:00,30.64,30.64,30.6,30.61,147100.0,21.022,21.022,20.9946,21.0014,147100.0
2012-02-13 14:00:00,30.61,30.61,30.58,30.6,124000.0,21.0014,21.0014,20.9809,20.9946,124000.0
2012-02-13 14:05:00,30.6,30.61,30.57,30.57,212300.0,20.9946,21.0014,20.974,20.974,212300.0
2012-02-13 14:10:00,30.57,30.6,30.57,30.58,239400.0,20.974,20.9946,20.974,20.9809,239400.0
2012-02-13 14:15:00,30.58,30.62,30.57,30.62,134100.0,20.9809,21.0083,20.974,21.0083,134100.0
2012-02-13 14:20:00,30.62,30.63,30.59,30.6,177900.0,21.0083,21.0152,20.9877,20.9946,177900.0
2012-02-13 14:25:00,30.6,30.62,30.58,30.59,139800.0,20.9946,21.0083,20.9809,20.9877,139800.0
2012-02-13 14:30:00,30.59,30.59,30.55,30.56,218200.0,20.9877,20.9877,20.9603,20.9671,218200.0
2012-02-13 14:35:00,30.57,30.61,30.56,30.57,193800.0,20.974,21.0014,20.9671,20.974,193800.0
2012-02-13 14:40:00,30.57,30.63,30.57,30.62,193200.0,20.974,21.0152,20.974,21.0083,193200.0
2012-02-13 14:45:00,30.63,30.65,30.58,30.59,176900.0,21.0152,21.0289,20.9809,20.9877,176900.0
2012-02-13 14:50:00,30.59,30.59,30.57,30.57,112100.0,20.9877,20.9877,20.974,20.974,112100.0
2012-02-13 14:55:00,30.58,30.61,30.57,30.59,318300.0,20.9809,21.0014,20.974,20.9877,318300.0
2012-02-13 15:00:00,30.59,30.61,30.56,30.57,368500.0,20.9877,21.0014,20.9671,20.974,368500.0
2012-02-13 15:05:00,30.56,30.57,30.52,30.54,263400.0,20.9671,20.974,20.9397,20.9534,263400.0
2012-02-13 15:10:00,30.53,30.55,30.5,30.53,277300.0,20.9465,20.9603,20.926,20.9465,277300.0
2012-02-13 15:15:00,30.54,30.59,30.52,30.59,258400.0,20.9534,20.9877,20.9397,20.9877,258400.0
2012-02-13 15:20:00,30.59,30.59,30.54,30.58,190000.0,20.9877,20.9877,20.9534,20.9809,190000.0
2012-02-13 15:25:00,30.58,30.63,30.57,30.62,321000.0,20.9809,21.0152,20.974,21.0083,321000.0
2012-02-13 15:30:00,30.61,30.65,30.6,30.64,399800.0,21.0014,21.0289,20.9946,21.022,399800.0
2012-02-13 15:35:00,30.64,30.65,30.59,30.61,514600.0,21.022,21.0289,20.9877,21.0014,514600.0
2012-02-13 15:40:00,30.62,30.63,30.6,30.63,286000.0,21.0083,21.0152,20.9946,21.0152,286000.0
2012-02-13 15:45:00,30.62,30.63,30.57,30.62,457600.0,21.0083,21.0152,20.974,21.0083,457600.0
2012-02-13 15:50:00,30.61,30.62,30.56,30.56,472300.0,21.0014,21.0083,20.9671,20.9671,472300.0
2012-02-13 15:55:00,30.57,30.63,30.56,30.63,1051100.0,20.974,21.0152,20.9671,21.0152,1051100.0
2012-02-14 09:30:00,30.33,30.53,30.32,30.44,388000.0,20.8093,20.9465,20.8025,20.8848,388000.0
2012-02-14 09:35:00,30.44,30.46,30.37,30.37,349000.0,20.8848,20.8985,20.8368,20.8368,349000.0
2012-02-14 09:40:00,30.37,30.45,30.35,30.41,274200.0,20.8368,20.8917,20.8231,20.8642,274200.0
2012-02-14 09:45:00,30.41,30.45,30.35,30.39,229300.0,20.8642,20.8917,20.8231,20.8505,229300.0
2012-02-14 09:50:00,30.39,30.44,30.35,30.36,478500.0,20.8505,20.8848,20.8231,20.8299,478500.0
2012-02-14 09:55:00,30.36,30.37,30.3,30.31,268900.0,20.8299,20.8368,20.7887,20.7956,268900.0
2012-02-14 10:00:00,30.31,30.35,30.19,30.2,504200.0,20.7956,20.8231,20.7133,20.7201,504200.0
2012-02-14 10:05:00,30.2,30.22,30.14,30.2,622200.0,20.7201,20.7339,20.679,20.7201,622200.0
2012-02-14 10:10:00,30.2,30.2,30.11,30.12,487100.0,20.7201,20.7201,20.6584,20.6652,487100.0
2012-02-14 10:15:00,30.12,30.14,30.03,30.04,706500.0,20.6652,20.679,20.6035,20.6104,706500.0
2012-02-14 10:20:00,30.05,30.18,30.05,30.17,372500.0,20.6172,20.7064,20.6172,20.6996,372500.0
2012-02-14 10:25:00,30.17,30.22,30.16,30.22,177400.0,20.6996,20.7339,20.6927,20.7339,177400.0
2012-02-14 10:30:00,30.22,30.22,30.15,30.17,206200.0,20.7339,20.7339,20.6858,20.6996,206200.0
2012-02-14 10:35:00,30.17,30.18,30.14,30.14,304700.0,20.6996,20.7064,20.679,20.679,304700.0
2012-02-14 10:40:00,30.15,30.17,30.08,30.17,265300.0,20.6858,20.6996,20.6378,20.6996,265300.0
2012-02-14 10:45:00,30.17,30.19,30.12,30.15,243900.0,20.6996,20.7133,20.6652,20.6858,243900.0
2012-02-14 10:50:00,30.15,30.15,30.06,30.07,401900.0,20.6858,20.6858,20.6241,20.6309,401900.0
2012-02-14 10:55:00,30.07,30.1,30.02,30.09,384000.0,20.6309,20.6515,20.5966,20.6447,384000.0
2012-02-14 11:00:00,30.09,30.11,30.08,30.09,200500.0,20.6447,20.6584,20.6378,20.6447,200500.0
2012-02-14 11:05:00,30.09,30.11,30.06,30.1,442300.0,20.6447,20.6584,20.6241,20.6515,442300.0
2012-02-14 11:10:00,30.11,30.18,30.1,30.18,350800.0,20.6584,20.7064,20.6515,20.7064,350800.0
2012-02-14 11:15:00,30.18,30.21,30.15,30.2,268800.0,20.7064,20.727,20.6858,20.7201,268800.0
2012-02-14 11:20:00,30.2,30.23,30.18,30.18,135800.0,20.7201,20.7407,20.7064,20.7064,135800.0
2012-02-14 11:25:00,30.19,30.25,30.16,30.24,179300.0,20.7133,20.7544,20.6927,20.7476,179300.0
2012-02-14 11:30:00,30.24,30.28,30.24,30.25,127500.0,20.7476,20.775,20.7476,20.7544,127500.0
2012-02-14 11:35:00,30.25,30.27,30.23,30.26,122800.0,20.7544,20.7682,20.7407,20.7613,122800.0
2012-02-14 11:40:00,30.27,30.27,30.23,30.25,141300.0,20.7682,20.7682,20.7407,20.7544,141300.0
2012-02-14 11:45:00,30.25,30.26,30.24,30.25,107200.0,20.7544,20.7613,20.7476,20.7544,107200.0
2012-02-14 11:50:00,30.26,30.26,30.21,30.22,133800.0,20.7613,20.7613,20.727,20.7339,133800.0
2012-02-14 11:55:00,30.22,30.24,30.19,30.22,158600.0,20.7339,20.7476,20.7133,20.7339,158600.0
2012-02-14 12:00:00,30.22,30.25,30.2,30.25,120200.0,20.7339,20.7544,20.7201,20.7544,120200.0
2012-02-14 12:05:00,30.25,30.27,30.24,30.24,115500.0,20.7544,20.7682,20.7476,20.7476,115500.0
2012-02-14 12:10:00,30.24,30.25,30.22,30.23,62300.0,20.7476,20.7544,20.7339,20.7407,62300.0
2012-02-14 12:15:00,30.24,30.24,30.19,30.19,177800.0,20.7476,20.7476,20.7133,20.7133,177800.0
2012-02-14 12:20:00,30.2,30.2,30.17,30.19,91300.0,20.7201,20.7201,20.6996,20.7133,91300.0
2012-02-14 12:25:00,30.2,30.27,30.19,30.25,436400.0,20.7201,20.7682,20.7133,20.7544,436400.0
2012-02-14 12:30:00,30.26,30.29,30.24,30.24,191400.0,20.7613,20.7819,20.7476,20.7476,191400.0
2012-02-14 12:35:00,30.25,30.26,30.23,30.26,93900.0,20.7544,20.7613,20.7407,20.7613,93900.0
2012-02-14 12:40:00,30.26,30.28,30.24,30.26,78000.0,20.7613,20.775,20.7476,20.7613,78000.0
2012-02-14 12:45:00,30.27,30.3,30.24,30.27,98100.0,20.7682,20.7887,20.7476,20.7682,98100.0
2012-02-14 12:50:00,30.27,30.28,30.23,30.23,93400.0,20.7682,20.775,20.7407,20.7407,93400.0
2012-02-14 12:55:00,30.23,30.24,30.16,30.16,231600.0,20.7407,20.7476,20.6927,20.6927,231600.0
2012-02-14 13:00:00,30.16,30.18,30.14,30.16,232300.0,20.6927,20.7064,20.679,20.6927,232300.0
2012-02-14 13:05:00,30.16,30.16,30.09,30.1,260500.0,20.6927,20.6927,20.6447,20.6515,260500.0
2012-02-14 13:10:00,30.09,30.15,30.08,30.14,364400.0,20.6447,20.6858,20.6378,20.679,364400.0
2012-02-14 13:15:00,30.14,30.14,30.1,30.11,125900.0,20.679,20.679,20.6515,20.6584,125900.0
2012-02-14 13:20:00,30.11,30.15,30.1,30.14,126700.0,20.6584,20.6858,20.6515,20.679,126700.0
2012-02-14 13:25:00,30.14,30.16,30.14,30.14,81900.0,20.679,20.6927,20.679,20.679,81900.0
2012-02-14 13:30:00,30.15,30.21,30.14,30.21,222500.0,20.6858,20.727,20.679,20.727,222500.0
2012-02-14 13:35:00,30.21,30.22,30.19,30.21,143400.0,20.727,20.7339,20.7133,20.727,143400.0
2012-02-14 13:40:00,30.22,30.22,30.17,30.17,207900.0,20.7339,20.7339,20.6996,20.6996,207900.0
2012-02-14 13:45:00,30.17,30.18,30.16,30.18,107000.0,20.6996,20.7064,20.6927,20.7064,107000.0
2012-02-14 13:50:00,30.18,30.19,30.15,30.16,187600.0,20.7064,20.7133,20.6858,20.6927,187600.0
2012-02-14 13:55:00,30.15,30.2,30.15,30.2,137200.0,20.6858,20.7201,20.6858,20.7201,137200.0
2012-02-14 14:00:00,30.2,30.21,30.19,30.2,106800.0,20.7201,20.727,20.7133,20.7201,106800.0
2012-02-14 14:05:00,30.19,30.22,30.15,30.17,267000.0,20.7133,20.7339,20.6858,20.6996,267000.0
2012-02-14 14:10:00,30.17,30.19,30.15,30.19,192100.0,20.6996,20.7133,20.6858,20.7133,192100.0
2012-02-14 14:15:00,30.19,30.19,30.14,30.16,222000.0,20.7133,20.7133,20.679,20.6927,222000.0
2012-02-14 14:20:00,30.15,30.16,30.1,30.11,189000.0,20.6858,20.6927,20.6515,20.6584,189000.0
2012-02-14 14:25:00,30.11,30.15,30.11,30.11,233300.0,20.6584,20.6858,20.6584,20.6584,233300.0
2012-02-14 14:30:00,30.12,30.14,30.07,30.13,358500.0,20.6652,20.679,20.6309,20.6721,358500.0
2012-02-14 14:35:00,30.14,30.16,30.11,30.16,229200.0,20.679,20.6927,20.6584,20.6927,229200.0
2012-02-14 14:40:00,30.16,30.18,30.13,30.14,282700.0,20.6927,20.7064,20.6721,20.679,282700.0
2012-02-14 14:45:00,30.13,30.17,30.12,30.16,365900.0,20.6721,20.6996,20.6652,20.6927,365900.0
2012-02-14 14:50:00,30.16,30.21,30.16,30.21,230200.0,20.6927,20.727,20.6927,20.727,230200.0
2012-02-14 14:55:00,30.21,30.23,30.18,30.21,466300.0,20.727,20.7407,20.7064,20.727,466300.0
2012-02-14 15:00:00,30.22,30.26,30.2,30.24,290600.0,20.7339,20.7613,20.7201,20.7476,290600.0
2012-02-14 15:05:00,30.24,30.26,30.21,30.25,273700.0,20.7476,20.7613,20.727,20.7544,273700.0
2012-02-14 15:10:00,30.25,30.25,30.22,30.22,244600.0,20.7544,20.7544,20.7339,20.7339,244600.0
2012-02-14 15:15:00,30.23,30.25,30.16,30.18,573900.0,20.7407,20.7544,20.6927,20.7064,573900.0
2012-02-14 15:20:00,30.18,30.19,30.11,30.18,490400.0,20.7064,20.7133,20.6584,20.7064,490400.0
2012-02-14 15:25:00,30.18,30.18,30.14,30.15,242900.0,20.7064,20.7064,20.679,20.6858,242900.0
2012-02-14 15:30:00,30.15,30.22,30.12,30.22,387400.0,20.6858,20.7339,20.6652,20.7339,387400.0
2012-02-14 15:35:00,30.22,30.26,30.2,30.26,392500.0,20.7339,20.7613,20.7201,20.7613,392500.0
2012-02-14 15:40:00,30.26,30.3,30.24,30.26,415500.0,20.7613,20.7887,20.7476,20.7613,415500.0
2012-02-14 15:45:00,30.26,30.37,30.26,30.36,735500.0,20.7613,20.8368,20.7613,20.8299,735500.0
2012-02-14 15:50:00,30.37,30.42,30.35,30.4,614700.0,20.8368,20.8711,20.8231,20.8574,614700.0
2012-02-14 15:55:00,30.4,30.43,30.38,30.43,956900.0,20.8574,20.8779,20.8436,20.8779,956900.0
2012-02-15 09:30:00,30.62,30.62,30.45,30.53,719600.0,21.0083,21.0083,20.8917,20.9465,719600.0
2012-02-15 09:35:00,30.53,30.53,30.37,30.49,454900.0,20.9465,20.9465,20.8368,20.9191,454900.0
2012-02-15 09:40:00,30.5,30.52,30.45,30.46,382000.0,20.926,20.9397,20.8917,20.8985,382000.0
2012-02-15 09:45:00,30.46,30.48,30.42,30.45,215700.0,20.8985,20.9122,20.8711,20.8917,215700.0
2012-02-15 09:50:00,30.46,30.55,30.44,30.54,492400.0,20.8985,20.9603,20.8848,20.9534,492400.0
2012-02-15 09:55:00,30.54,30.6,30.48,30.6,390800.0,20.9534,20.9946,20.9122,20.9946,390800.0
2012-02-15 10:00:00,30.6,30.69,30.57,30.69,554800.0,20.9946,21.0563,20.974,21.0563,554800.0
2012-02-15 10:05:00,30.68,30.72,30.63,30.65,391200.0,21.0495,21.0769,21.0152,21.0289,391200.0
2012-02-15 10:10:00,30.65,30.69,30.61,30.61,263800.0,21.0289,21.0563,21.0014,21.0014,263800.0
2012-02-15 10:15:00,30.61,30.62,30.51,30.51,270100.0,21.0014,21.0083,20.9328,20.9328,270100.0
2012-02-15 10:20:00,30.51,30.52,30.46,30.49,292300.0,20.9328,20.9397,20.8985,20.9191,292300.0
2012-02-15 10:25:00,30.49,30.51,30.45,30.49,182800.0,20.9191,20.9328,20.8917,20.9191,182800.0
2012-02-15 10:30:00,30.49,30.51,30.43,30.47,222700.0,20.9191,20.9328,20.8779,20.9054,222700.0
2012-02-15 10:35:00,30.47,30.48,30.41,30.43,239100.0,20.9054,20.9122,20.8642,20.8779,239100.0
2012-02-15 10:40:00,30.43,30.43,30.33,30.34,722900.0,20.8779,20.8779,20.8093,20.8162,722900.0
2012-02-15 10:45:00,30.34,30.35,30.29,30.29,411800.0,20.8162,20.8231,20.7819,20.7819,411800.0
2012-02-15 10:50:00,30.29,30.32,30.27,30.29,280400.0,20.7819,20.8025,20.7682,20.7819,280400.0
2012-02-15 10:55:00,30.29,30.3,30.23,30.24,278800.0,20.7819,20.7887,20.7407,20.7476,278800.0
2012-02-15 11:00:00,30.25,30.33,30.24,30.33,362900.0,20.7544,20.8093,20.7476,20.8093,362900.0
2012-02-15 11:05:00,30.33,30.35,30.29,30.3,389600.0,20.8093,20.8231,20.7819,20.7887,389600.0
2012-02-15 11:10:00,30.3,30.3,30.26,30.27,403700.0,20.7887,20.7887,20.7613,20.7682,403700.0
2012-02-15 11:15:00,30.27,30.34,30.25,30.32,223600.0,20.7682,20.8162,20.7544,20.8025,223600.0
2012-02-15 11:20:00,30.32,30.34,30.29,30.29,117500.0,20.8025,20.8162,20.7819,20.7819,117500.0
2012-02-15 11:25:00,30.3,30.35,30.29,30.35,144300.0,20.7887,20.8231,20.7819,20.8231,144300.0
2012-02-15 11:30:00,30.35,30.38,30.33,30.36,194400.0,20.8231,20.8436,20.8093,20.8299,194400.0
2012-02-15 11:35:00,30.34,30.34,30.3,30.31,212300.0,20.8162,20.8162,20.7887,20.7956,212300.0
2012-02-15 11:40:00,30.32,30.35,30.3,30.31,345200.0,20.8025,20.8231,20.7887,20.7956,345200.0
2012-02-15 11:45:00,30.31,30.34,30.3,30.33,125100.0,20.7956,20.8162,20.7887,20.8093,125100.0
2012-02-15 11:50:00,30.32,30.34,30.32,30.34,87300.0,20.8025,20.8162,20.8025,20.8162,87300.0
2012-02-15 11:55:00,30.34,30.36,30.33,30.35,116500.0,20.8162,20.8299,20.8093,20.8231,116500.0
2012-02-15 12:00:00,30.35,30.35,30.32,30.35,190300.0,20.8231,20.8231,20.8025,20.8231,190300.0
2012-02-15 12:05:00,30.35,30.36,30.32,30.33,134900.0,20.8231,20.8299,20.8025,20.8093,134900.0
2012-02-15 12:10:00,30.32,30.34,30.3,30.32,149200.0,20.8025,20.8162,20.7887,20.8025,149200.0
2012-02-15 12:15:00,30.32,30.32,30.29,30.3,144300.0,20.8025,20.8025,20.7819,20.7887,144300.0
2012-02-15 12:20:00,30.3,30.31,30.28,30.29,183000.0,20.7887,20.7956,20.775,20.7819,183000.0
2012-02-15 12:25:00,30.29,30.31,30.28,30.3,125300.0,20.7819,20.7956,20.775,20.7887,125300.0
2012-02-15 12:30:00,30.31,30.31,30.24,30.3,332900.0,20.7956,20.7956,20.7476,20.7887,332900.0
2012-02-15 12:35:00,30.3,30.3,30.25,30.26,114700.0,20.7887,20.7887,20.7544,20.7613,114700.0
2012-02-15 12:40:00,30.26,30.26,30.22,30.22,218100.0,20.7613,20.7613,20.7339,20.7339,218100.0
2012-02-15 12:45:00,30.23,30.24,30.19,30.2,311200.0,20.7407,20.7476,20.7133,20.7201,311200.0
2012-02-15 12:50:00,30.2,30.25,30.18,30.19,276300.0,20.7201,20.7544,20.7064,20.7133,276300.0
2012-02-15 12:55:00,30.19,30.23,30.16,30.22,282800.0,20.7133,20.7407,20.6927,20.7339,282800.0
2012-02-15 13:00:00,30.22,30.22,30.15,30.18,246900.0,20.7339,20.7339,20.6858,20.7064,246900.0
2012-02-15 13:05:00,30.18,30.23,30.17,30.23,173700.0,20.7064,20.7407,20.6996,20.7407,173700.0
2012-02-15 13:10:00,30.23,30.25,30.21,30.24,150700.0,20.7407,20.7544,20.727,20.7476,150700.0
2012-02-15 13:15:00,30.24,30.26,30.22,30.24,87400.0,20.7476,20.7613,20.7339,20.7476,87400.0
2012-02-15 13:20:00,30.25,30.25,30.21,30.22,114900.0,20.7544,20.7544,20.727,20.7339,114900.0
2012-02-15 13:25:00,30.23,30.23,30.18,30.21,210800.0,20.7407,20.7407,20.7064,20.727,210800.0
2012-02-15 13:30:00,30.21,30.24,30.21,30.22,169800.0,20.727,20.7476,20.727,20.7339,169800.0
2012-02-15 13:35:00,30.22,30.24,30.21,30.24,431800.0,20.7339,20.7476,20.727,20.7476,431800.0
2012-02-15 13:40:00,30.23,30.24,30.21,30.21,230700.0,20.7407,20.7476,20.727,20.727,230700.0
2012-02-15 13:45:00,30.22,30.22,30.18,30.19,183300.0,20.7339,20.7339,20.7064,20.7133,183300.0
2012-02-15 13:50:00,30.19,30.25,30.19,30.22,269500.0,20.7133,20.7544,20.7133,20.7339,269500.0
2012-02-15 13:55:00,30.23,30.24,30.2,30.24,267000.0,20.7407,20.7476,20.7201,20.7476,267000.0
2012-02-15 14:00:00,30.24,30.29,30.18,30.2,485200.0,20.7476,20.7819,20.7064,20.7201,485200.0
2012-02-15 14:05:00,30.2,30.21,30.17,30.2,260800.0,20.7201,20.727,20.6996,20.7201,260800.0
2012-02-15 14:10:00,30.2,30.21,30.15,30.17,268000.0,20.7201,20.727,20.6858,20.6996,268000.0
2012-02-15 14:15:00,30.17,30.21,30.15,30.16,249800.0,20.6996,20.727,20.6858,20.6927,249800.0
2012-02-15 14:20:00,30.16,30.22,30.15,30.2,177100.0,20.6927,20.7339,20.6858,20.7201,177100.0
2012-02-15 14:25:00,30.19,30.23,30.18,30.23,416100.0,20.7133,20.7407,20.7064,20.7407,416100.0
2012-02-15 14:30:00,30.23,30.24,30.2,30.2,149600.0,20.7407,20.7476,20.7201,20.7201,149600.0
2012-02-15 14:35:00,30.21,30.21,30.16,30.16,220400.0,20.727,20.727,20.6927,20.6927,220400.0
2012-02-15 14:40:00,30.17,30.21,30.17,30.19,259200.0,20.6996,20.727,20.6996,20.7133,259200.0
2012-02-15 14:45:00,30.18,30.21,30.15,30.2,490800.0,20.7064,20.727,20.6858,20.7201,490800.0
2012-02-15 14:50:00,30.2,30.23,30.17,30.17,308900.0,20.7201,20.7407,20.6996,20.6996,308900.0
2012-02-15 14:55:00,30.18,30.2,30.1,30.11,391500.0,20.7064,20.7201,20.6515,20.6584,391500.0
2012-02-15 15:00:00,30.1,30.13,30.05,30.06,506600.0,20.6515,20.6721,20.6172,20.6241,506600.0
2012-02-15 15:05:00,30.06,30.14,30.05,30.13,436500.0,20.6241,20.679,20.6172,20.6721,436500.0
2012-02-15 15:10:00,30.13,30.15,30.08,30.15,474900.0,20.6721,20.6858,20.6378,20.6858,474900.0
2012-02-15 15:15:00,30.15,30.22,30.13,30.18,432300.0,20.6858,20.7339,20.6721,20.7064,432300.0
2012-02-15 15:20:00,30.17,30.23,30.16,30.17,235700.0,20.6996,20.7407,20.6927,20.6996,235700.0
2012-02-15 15:25:00,30.16,30.19,30.13,30.18,343300.0,20.6927,20.7133,20.6721,20.7064,343300.0
2012-02-15 15:30:00,30.18,30.21,30.15,30.16,464000.0,20.7064,20.727,20.6858,20.6927,464000.0
2012-02-15 15:35:00,30.16,30.22,30.14,30.19,465900.0,20.6927,20.7339,20.679,20.7133,465900.0
2012-02-15 15:40:00,30.19,30.21,30.15,30.2,576400.0,20.7133,20.727,20.6858,20.7201,576400.0
2012-02-15 15:45:00,30.2,30.22,30.13,30.13,912200.0,20.7201,20.7339,20.6721,20.6721,912200.0
2012-02-15 15:50:00,30.13,30.2,30.12,30.15,1054200.0,20.6721,20.7201,20.6652,20.6858,1054200.0
2012-02-15 15:55:00,30.15,30.18,30.1,30.18,1034300.0,20.6858,20.7064,20.6515,20.7064,1034300.0
2012-02-16 09:30:00,30.27,30.3,30.1,30.16,468800.0,20.7682,20.7887,20.6515,20.6927,468800.0
2012-02-16 09:35:00,30.16,30.19,30.06,30.07,410800.0,20.6927,20.7133,20.6241,20.6309,410800.0
2012-02-16 09:40:00,30.07,30.14,30.06,30.1,420800.0,20.6309,20.679,20.6241,20.6515,420800.0
2012-02-16 09:45:00,30.11,30.12,30.04,30.05,420300.0,20.6584,20.6652,20.6104,20.6172,420300.0
2012-02-16 09:50:00,30.05,30.07,30.0,30.03,537200.0,20.6172,20.6309,20.5829,20.6035,537200.0
2012-02-16 09:55:00,30.01,30.05,29.95,30.0,1103200.0,20.5898,20.6172,20.5486,20.5829,1103200.0
2012-02-16 10:00:00,29.99,30.08,29.98,30.05,539100.0,20.5761,20.6378,20.5692,20.6172,539100.0
2012-02-16 10:05:00,30.06,30.12,30.04,30.06,477100.0,20.6241,20.6652,20.6104,20.6241,477100.0
2012-02-16 10:10:00,30.06,30.11,30.05,30.05,391000.0,20.6241,20.6584,20.6172,20.6172,391000.0
2012-02-16 10:15:00,30.05,30.11,30.03,30.11,518200.0,20.6172,20.6584,20.6035,20.6584,518200.0
2012-02-16 10:20:00,30.1,30.11,30.07,30.1,279300.0,20.6515,20.6584,20.6309,20.6515,279300.0
2012-02-16 10:25:00,30.1,30.2,30.1,30.16,366600.0,20.6515,20.7201,20.6515,20.6927,366600.0
2012-02-16 10:30:00,30.17,30.24,30.17,30.2,269700.0,20.6996,20.7476,20.6996,20.7201,269700.0
2012-02-16 10:35:00,30.21,30.26,30.2,30.22,486200.0,20.727,20.7613,20.7201,20.7339,486200.0
2012-02-16 10:40:00,30.22,30.22,30.15,30.16,158100.0,20.7339,20.7339,20.6858,20.6927,158100.0
2012-02-16 10:45:00,30.16,30.21,30.12,30.15,333800.0,20.6927,20.727,20.6652,20.6858,333800.0
2012-02-16 10:50:00,30.15,30.19,30.15,30.17,191400.0,20.6858,20.7133,20.6858,20.6996,191400.0
2012-02-16 10:55:00,30.17,30.19,30.15,30.18,151100.0,20.6996,20.7133,20.6858,20.7064,151100.0
2012-02-16 11:00:00,30.19,30.25,30.19,30.22,487600.0,20.7133,20.7544,20.7133,20.7339,487600.0
2012-02-16 11:05:00,30.22,30.24,30.15,30.15,257900.0,20.7339,20.7476,20.6858,20.6858,257900.0
2012-02-16 11:10:00,30.15,30.23,30.15,30.22,348900.0,20.6858,20.7407,20.6858,20.7339,348900.0
2012-02-16 11:15:00,30.23,30.27,30.22,30.26,495500.0,20.7407,20.7682,20.7339,20.7613,495500.0
2012-02-16 11:20:00,30.26,30.29,30.23,30.24,280500.0,20.7613,20.7819,20.7407,20.7476,280500.0
2012-02-16 11:25:00,30.25,30.28,30.24,30.27,198400.0,20.7544,20.775,20.7476,20.7682,198400.0
2012-02-16 11:30:00,30.27,30.27,30.19,30.26,283600.0,20.7682,20.7682,20.7133,20.7613,283600.0
2012-02-16 11:35:00,30.25,30.33,30.23,30.32,453700.0,20.7544,20.8093,20.7407,20.8025,453700.0
2012-02-16 11:40:00,30.32,30.36,30.31,30.32,271900.0,20.8025,20.8299,20.7956,20.8025,271900.0
2012-02-16 11:45:00,30.32,30.36,30.3,30.36,292100.0,20.8025,20.8299,20.7887,20.8299,292100.0
2012-02-16 11:50:00,30.36,30.41,30.33,30.4,188600.0,20.8299,20.8642,20.8093,20.8574,188600.0
2012-02-16 11:55:00,30.4,30.44,30.37,30.37,276000.0,20.8574,20.8848,20.8368,20.8368,276000.0
2012-02-16 12:00:00,30.37,30.4,30.36,30.39,429400.0,20.8368,20.8574,20.8299,20.8505,429400.0
2012-02-16 12:05:00,30.39,30.45,30.38,30.42,306200.0,20.8505,20.8917,20.8436,20.8711,306200.0
2012-02-16 12:10:00,30.43,30.43,30.36,30.39,186100.0,20.8779,20.8779,20.8299,20.8505,186100.0
2012-02-16 12:15:00,30.4,30.4,30.35,30.37,139800.0,20.8574,20.8574,20.8231,20.8368,139800.0
2012-02-16 12:20:00,30.37,30.44,30.37,30.43,275400.0,20.8368,20.8848,20.8368,20.8779,275400.0
2012-02-16 12:25:00,30.43,30.43,30.36,30.37,261400.0,20.8779,20.8779,20.8299,20.8368,261400.0
2012-02-16 12:30:00,30.37,30.4,30.35,30.36,284100.0,20.8368,20.8574,20.8231,20.8299,284100.0
2012-02-16 12:35:00,30.36,30.36,30.33,30.35,165300.0,20.8299,20.8299,20.8093,20.8231,165300.0
2012-02-16 12:40:00,30.35,30.37,30.33,30.36,135700.0,20.8231,20.8368,20.8093,20.8299,135700.0
2012-02-16 12:45:00,30.36,30.39,30.34,30.35,196700.0,20.8299,20.8505,20.8162,20.8231,196700.0
2012-02-16 12:50:00,30.35,30.37,30.34,30.34,118700.0,20.8231,20.8368,20.8162,20.8162,118700.0
2012-02-16 12:55:00,30.34,30.38,30.34,30.38,153000.0,20.8162,20.8436,20.8162,20.8436,153000.0
2012-02-16 13:00:00,30.38,30.43,30.38,30.43,160500.0,20.8436,20.8779,20.8436,20.8779,160500.0
2012-02-16 13:05:00,30.43,30.47,30.41,30.42,314200.0,20.8779,20.9054,20.8642,20.8711,314200.0
2012-02-16 13:10:00,30.42,30.44,30.4,30.41,326200.0,20.8711,20.8848,20.8574,20.8642,326200.0
2012-02-16 13:15:00,30.42,30.42,30.4,30.41,66300.0,20.8711,20.8711,20.8574,20.8642,66300.0
2012-02-16 13:20:00,30.41,30.41,30.4,30.41,56300.0,20.8642,20.8642,20.8574,20.8642,56300.0
2012-02-16 13:25:00,30.41,30.41,30.36,30.38,221500.0,20.8642,20.8642,20.8299,20.8436,221500.0
2012-02-16 13:30:00,30.38,30.38,30.35,30.37,88500.0,20.8436,20.8436,20.8231,20.8368,88500.0
2012-02-16 13:35:00,30.37,30.39,30.36,30.38,275400.0,20.8368,20.8505,20.8299,20.8436,275400.0
2012-02-16 13:40:00,30.38,30.38,30.3,30.32,239000.0,20.8436,20.8436,20.7887,20.8025,239000.0
2012-02-16 13:45:00,30.32,30.36,30.31,30.33,164600.0,20.8025,20.8299,20.7956,20.8093,164600.0
2012-02-16 13:50:00,30.33,30.39,30.33,30.36,216100.0,20.8093,20.8505,20.8093,20.8299,216100.0
2012-02-16 13:55:00,30.37,30.38,30.35,30.37,89400.0,20.8368,20.8436,20.8231,20.8368,89400.0
2012-02-16 14:00:00,30.37,30.39,30.36,30.38,153400.0,20.8368,20.8505,20.8299,20.8436,153400.0
2012-02-16 14:05:00,30.38,30.4,30.35,30.38,190400.0,20.8436,20.8574,20.8231,20.8436,190400.0
2012-02-16 14:10:00,30.38,30.38,30.32,30.34,328500.0,20.8436,20.8436,20.8025,20.8162,328500.0
2012-02-16 14:15:00,30.34,30.35,30.32,30.35,142500.0,20.8162,20.8231,20.8025,20.8231,142500.0
2012-02-16 14:20:00,30.35,30.35,30.32,30.32,89500.0,20.8231,20.8231,20.8025,20.8025,89500.0
2012-02-16 14:25:00,30.33,30.35,30.32,30.33,140000.0,20.8093,20.8231,20.8025,20.8093,140000.0
2012-02-16 14:30:00,30.33,30.38,30.33,30.37,229900.0,20.8093,20.8436,20.8093,20.8368,229900.0
2012-02-16 14:35:00,30.37,30.37,30.3,30.35,310800.0,20.8368,20.8368,20.7887,20.8231,310800.0
2012-02-16 14:40:00,30.35,30.36,30.34,30.35,93500.0,20.8231,20.8299,20.8162,20.8231,93500.0
2012-02-16 14:45:00,30.35,30.36,30.33,30.35,207400.0,20.8231,20.8299,20.8093,20.8231,207400.0
2012-02-16 14:50:00,30.35,30.35,30.3,30.33,243300.0,20.8231,20.8231,20.7887,20.8093,243300.0
2012-02-16 14:55:00,30.33,30.37,30.32,30.37,169000.0,20.8093,20.8368,20.8025,20.8368,169000.0
2012-02-16 15:00:00,30.37,30.37,30.32,30.33,253200.0,20.8368,20.8368,20.8025,20.8093,253200.0
2012-02-16 15:05:00,30.33,30.34,30.29,30.3,191800.0,20.8093,20.8162,20.7819,20.7887,191800.0
2012-02-16 15:10:00,30.3,30.32,30.22,30.25,356800.0,20.7887,20.8025,20.7339,20.7544,356800.0
2012-02-16 15:15:00,30.25,30.3,30.25,30.28,161800.0,20.7544,20.7887,20.7544,20.775,161800.0
2012-02-16 15:20:00,30.28,30.3,30.25,30.27,242200.0,20.775,20.7887,20.7544,20.7682,242200.0
2012-02-16 15:25:00,30.27,30.31,30.25,30.3,190200.0,20.7682,20.7956,20.7544,20.7887,190200.0
2012-02-16 15:30:00,30.29,30.32,30.28,30.32,189600.0,20.7819,20.8025,20.775,20.8025,189600.0
2012-02-16 15:35:00,30.32,30.33,30.29,30.33,253000.0,20.8025,20.8093,20.7819,20.8093,253000.0
2012-02-16 15:40:00,30.33,30.36,30.3,30.34,351500.0,20.8093,20.8299,20.7887,20.8162,351500.0
2012-02-16 15:45:00,30.35,30.35,30.3,30.31,704300.0,20.8231,20.8231,20.7887,20.7956,704300.0
2012-02-16 15:50:00,30.3,30.36,30.29,30.34,1052400.0,20.7887,20.8299,20.7819,20.8162,1052400.0
2012-02-16 15:55:00,30.34,30.37,30.34,30.36,1466800.0,20.8162,20.8368,20.8162,20.8299,1466800.0
2012-02-17 09:30:00,30.56,30.57,30.34,30.51,4676300.0,20.9671,20.974,20.8162,20.9328,4676300.0
2012-02-17 09:35:00,30.51,30.6,30.5,30.57,667500.0,20.9328,20.9946,20.926,20.974,667500.0
2012-02-17 09:40:00,30.56,30.69,30.56,30.66,690000.0,20.9671,21.0563,20.9671,21.0357,690000.0
2012-02-17 09:45:00,30.67,30.7,30.64,30.66,512000.0,21.0426,21.0632,21.022,21.0357,512000.0
2012-02-17 09:50:00,30.68,30.71,30.65,30.71,566500.0,21.0495,21.07,21.0289,21.07,566500.0
2012-02-17 09:55:00,30.71,30.75,30.7,30.72,957700.0,21.07,21.0975,21.0632,21.0769,957700.0
2012-02-17 10:00:00,30.72,30.73,30.58,30.61,734600.0,21.0769,21.0838,20.9809,21.0014,734600.0
2012-02-17 10:05:00,30.61,30.7,30.6,30.68,442800.0,21.0014,21.0632,20.9946,21.0495,442800.0
2012-02-17 10:10:00,30.68,30.7,30.66,30.66,309200.0,21.0495,21.0632,21.0357,21.0357,309200.0
2012-02-17 10:15:00,30.67,30.72,30.66,30.72,382700.0,21.0426,21.0769,21.0357,21.0769,382700.0
2012-02-17 10:20:00,30.72,30.73,30.68,30.7,279500.0,21.0769,21.0838,21.0495,21.0632,279500.0
2012-02-17 10:25:00,30.7,30.73,30.69,30.72,296200.0,21.0632,21.0838,21.0563,21.0769,296200.0
2012-02-17 10:30:00,30.72,30.76,30.7,30.7,390600.0,21.0769,21.1044,21.0632,21.0632,390600.0
2012-02-17 10:35:00,30.7,30.77,30.7,30.76,458800.0,21.0632,21.1112,21.0632,21.1044,458800.0
2012-02-17 10:40:00,30.75,30.8,30.74,30.75,684700.0,21.0975,21.1318,21.0906,21.0975,684700.0
2012-02-17 10:45:00,30.76,30.87,30.76,30.87,443400.0,21.1044,21.1798,21.1044,21.1798,443400.0
2012-02-17 10:50:00,30.87,30.9,30.86,30.9,585800.0,21.1798,21.2004,21.173,21.2004,585800.0
2012-02-17 10:55:00,30.9,30.9,30.87,30.88,316500.0,21.2004,21.2004,21.1798,21.1867,316500.0
2012-02-17 11:00:00,30.87,30.9,30.79,30.81,607900.0,21.1798,21.2004,21.1249,21.1387,607900.0
2012-02-17 11:05:00,30.82,30.86,30.81,30.85,359700.0,21.1455,21.173,21.1387,21.1661,359700.0
2012-02-17 11:10:00,30.84,30.89,30.84,30.88,251900.0,21.1592,21.1935,21.1592,21.1867,251900.0
2012-02-17 11:15:00,30.89,30.94,30.88,30.93,432500.0,21.1935,21.2278,21.1867,21.221,432500.0
2012-02-17 11:20:00,30.94,30.94,30.84,30.84,296800.0,21.2278,21.2278,21.1592,21.1592,296800.0
2012-02-17 11:25:00,30.84,30.87,30.81,30.87,271100.0,21.1592,21.1798,21.1387,21.1798,271100.0
2012-02-17 11:30:00,30.86,30.91,30.86,30.9,304900.0,21.173,21.2073,21.173,21.2004,304900.0
2012-02-17 11:35:00,30.91,30.92,30.89,30.92,129500.0,21.2073,21.2141,21.1935,21.2141,129500.0
2012-02-17 11:40:00,30.92,30.96,30.91,30.95,145800.0,21.2141,21.2416,21.2073,21.2347,145800.0
2012-02-17 11:45:00,30.95,30.98,30.94,30.97,474400.0,21.2347,21.2553,21.2278,21.2484,474400.0
2012-02-17 11:50:00,30.98,30.98,30.96,30.96,224100.0,21.2553,21.2553,21.2416,21.2416,224100.0
2012-02-17 11:55:00,30.96,30.99,30.96,30.98,298600.0,21.2416,21.2622,21.2416,21.2553,298600.0
2012-02-17 12:00:00,30.97,30.98,30.96,30.98,200100.0,21.2484,21.2553,21.2416,21.2553,200100.0
2012-02-17 12:05:00,30.98,30.99,30.97,30.99,154100.0,21.2553,21.2622,21.2484,21.2622,154100.0
2012-02-17 12:10:00,30.98,31.0,30.98,31.0,239200.0,21.2553,21.269,21.2553,21.269,239200.0
2012-02-17 12:15:00,30.99,31.0,30.98,30.99,442700.0,21.2622,21.269,21.2553,21.2622,442700.0
2012-02-17 12:20:00,30.99,31.0,30.97,30.97,161800.0,21.2622,21.269,21.2484,21.2484,161800.0
2012-02-17 12:25:00,30.98,30.99,30.97,30.98,432600.0,21.2553,21.2622,21.2484,21.2553,432600.0
2012-02-17 12:30:00,30.98,30.99,30.94,30.96,459500.0,21.2553,21.2622,21.2278,21.2416,459500.0
2012-02-17 12:35:00,30.95,30.97,30.95,30.96,117400.0,21.2347,21.2484,21.2347,21.2416,117400.0
2012-02-17 12:40:00,30.96,30.97,30.95,30.95,137500.0,21.2416,21.2484,21.2347,21.2347,137500.0
2012-02-17 12:45:00,30.95,30.97,30.94,30.96,156100.0,21.2347,21.2484,21.2278,21.2416,156100.0
2012-02-17 12:50:00,30.96,30.98,30.95,30.95,140100.0,21.2416,21.2553,21.2347,21.2347,140100.0
2012-02-17 12:55:00,30.96,30.98,30.95,30.98,239800.0,21.2416,21.2553,21.2347,21.2553,239800.0
2012-02-17 13:00:00,30.97,30.98,30.95,30.95,106600.0,21.2484,21.2553,21.2347,21.2347,106600.0
2012-02-17 13:05:00,30.96,30.96,30.94,30.94,91000.0,21.2416,21.2416,21.2278,21.2278,91000.0
2012-02-17 13:10:00,30.95,30.95,30.92,30.92,169900.0,21.2347,21.2347,21.2141,21.2141,169900.0
2012-02-17 13:15:00,30.92,30.96,30.92,30.96,234900.0,21.2141,21.2416,21.2141,21.2416,234900.0
2012-02-17 13:20:00,30.95,30.97,30.95,30.95,124300.0,21.2347,21.2484,21.2347,21.2347,124300.0
2012-02-17 13:25:00,30.96,30.97,30.95,30.96,128200.0,21.2416,21.2484,21.2347,21.2416,128200.0
2012-02-17 13:30:00,30.96,30.98,30.95,30.96,138100.0,21.2416,21.2553,21.2347,21.2416,138100.0
2012-02-17 13:35:00,30.96,30.98,30.96,30.98,136100.0,21.2416,21.2553,21.2416,21.2553,136100.0
2012-02-17 13:40:00,30.98,30.98,30.95,30.95,202900.0,21.2553,21.2553,21.2347,21.2347,202900.0
2012-02-17 13:45:00,30.95,30.96,30.95,30.96,165900.0,21.2347,21.2416,21.2347,21.2416,165900.0
2012-02-17 13:50:00,30.95,30.96,30.94,30.95,135000.0,21.2347,21.2416,21.2278,21.2347,135000.0
2012-02-17 13:55:00,30.96,30.97,30.95,30.96,144500.0,21.2416,21.2484,21.2347,21.2416,144500.0
2012-02-17 14:00:00,30.96,30.97,30.96,30.96,138200.0,21.2416,21.2484,21.2416,21.2416,138200.0
2012-02-17 14:05:00,30.96,30.98,30.96,30.97,170800.0,21.2416,21.2553,21.2416,21.2484,170800.0
2012-02-17 14:10:00,30.96,30.97,30.95,30.96,118100.0,21.2416,21.2484,21.2347,21.2416,118100.0
2012-02-17 14:15:00,30.96,30.96,30.94,30.94,164800.0,21.2416,21.2416,21.2278,21.2278,164800.0
2012-02-17 14:20:00,30.95,30.95,30.92,30.93,300800.0,21.2347,21.2347,21.2141,21.221,300800.0
2012-02-17 14:25:00,30.92,30.93,30.91,30.91,188000.0,21.2141,21.221,21.2073,21.2073,188000.0
2012-02-17 14:30:00,30.91,30.92,30.91,30.92,198100.0,21.2073,21.2141,21.2073,21.2141,198100.0
2012-02-17 14:35:00,30.92,30.92,30.89,30.9,246000.0,21.2141,21.2141,21.1935,21.2004,246000.0
2012-02-17 14:40:00,30.89,30.9,30.87,30.88,214300.0,21.1935,21.2004,21.1798,21.1867,214300.0
2012-02-17 14:45:00,30.87,30.9,30.85,30.9,336100.0,21.1798,21.2004,21.1661,21.2004,336100.0
2012-02-17 14:50:00,30.89,30.9,30.88,30.89,118500.0,21.1935,21.2004,21.1867,21.1935,118500.0
2012-02-17 14:55:00,30.89,30.89,30.85,30.87,560000.0,21.1935,21.1935,21.1661,21.1798,560000.0
2012-02-17 15:00:00,30.86,30.87,30.85,30.87,149500.0,21.173,21.1798,21.1661,21.1798,149500.0
2012-02-17 15:05:00,30.87,30.93,30.86,30.93,281800.0,21.1798,21.221,21.173,21.221,281800.0
2012-02-17 15:10:00,30.93,30.95,30.92,30.94,382100.0,21.221,21.2347,21.2141,21.2278,382100.0
2012-02-17 15:15:00,30.94,30.94,30.93,30.94,224300.0,21.2278,21.2278,21.221,21.2278,224300.0
2012-02-17 15:20:00,30.93,31.04,30.93,31.04,1123500.0,21.221,21.2965,21.221,21.2965,1123500.0
2012-02-17 15:25:00,31.03,31.04,31.0,31.01,488500.0,21.2896,21.2965,21.269,21.2759,488500.0
2012-02-17 15:30:00,31.01,31.02,30.97,30.97,484200.0,21.2759,21.2827,21.2484,21.2484,484200.0
2012-02-17 15:35:00,30.97,31.0,30.96,31.0,363800.0,21.2484,21.269,21.2416,21.269,363800.0
2012-02-17 15:40:00,31.0,31.03,30.99,31.01,563300.0,21.269,21.2896,21.2622,21.2759,563300.0
2012-02-17 15:45:00,31.02,31.09,31.02,31.08,1107100.0,21.2827,21.3308,21.2827,21.3239,1107100.0
2012-02-17 15:50:00,31.08,31.13,31.05,31.12,1196900.0,21.3239,21.3582,21.3033,21.3513,1196900.0
2012-02-17 15:55:00,31.12,31.12,31.04,31.08,1634800.0,21.3513,21.3513,21.2965,21.3239,1634800.0
2012-02-21 09:30:00,31.14,31.2,31.05,31.16,724200.0,21.3651,21.4062,21.3033,21.3788,724200.0
2012-02-21 09:35:00,31.16,31.19,31.05,31.05,235800.0,21.3788,21.3994,21.3033,21.3033,235800.0
2012-02-21 09:40:00,31.06,31.1,30.99,31.04,361400.0,21.3102,21.3376,21.2622,21.2965,361400.0
2012-02-21 09:45:00,31.04,31.07,30.96,30.96,470400.0,21.2965,21.317,21.2416,21.2416,470400.0
2012-02-21 09:50:00,30.97,31.07,30.96,31.05,313200.0,21.2484,21.317,21.2416,21.3033,313200.0
2012-02-21 09:55:00,31.05,31.1,31.03,31.09,297000.0,21.3033,21.3376,21.2896,21.3308,297000.0
2012-02-21 10:00:00,31.09,31.24,31.09,31.22,648500.0,21.3308,21.4337,21.3308,21.42,648500.0
2012-02-21 10:05:00,31.23,31.27,31.18,31.23,666000.0,21.4268,21.4543,21.3925,21.4268,666000.0
2012-02-21 10:10:00,31.22,31.35,31.22,31.33,508900.0,21.42,21.5091,21.42,21.4954,508900.0
2012-02-21 10:15:00,31.33,31.33,31.19,31.22,233100.0,21.4954,21.4954,21.3994,21.42,233100.0
2012-02-21 10:20:00,31.23,31.24,31.18,31.19,178900.0,21.4268,21.4337,21.3925,21.3994,178900.0
2012-02-21 10:25:00,31.2,31.24,31.17,31.18,275500.0,21.4062,21.4337,21.3857,21.3925,275500.0
2012-02-21 10:30:00,31.18,31.26,31.18,31.25,163000.0,21.3925,21.4474,21.3925,21.4405,163000.0
2012-02-21 10:35:00,31.26,31.31,31.23,31.28,239900.0,21.4474,21.4817,21.4268,21.4611,239900.0
2012-02-21 10:40:00,31.29,31.32,31.24,31.3,425500.0,21.468,21.4886,21.4337,21.4748,425500.0
2012-02-21 10:45:00,31.3,31.34,31.29,31.3,324200.0,21.4748,21.5023,21.468,21.4748,324200.0
2012-02-21 10:50:00,31.31,31.36,31.29,31.35,288000.0,21.4817,21.516,21.468,21.5091,288000.0
2012-02-21 10:55:00,31.35,31.38,31.34,31.36,257600.0,21.5091,21.5297,21.5023,21.516,257600.0
2012-02-21 11:00:00,31.36,31.39,31.34,31.36,303000.0,21.516,21.5366,21.5023,21.516,303000.0
2012-02-21 11:05:00,31.36,31.37,31.32,31.35,186100.0,21.516,21.5229,21.4886,21.5091,186100.0
2012-02-21 11:10:00,31.35,31.36,31.3,31.34,196600.0,21.5091,21.516,21.4748,21.5023,196600.0
2012-02-21 11:15:00,31.34,31.34,31.31,31.32,222700.0,21.5023,21.5023,21.4817,21.4886,222700.0
2012-02-21 11:20:00,31.33,31.36,31.31,31.32,178900.0,21.4954,21.516,21.4817,21.4886,178900.0
2012-02-21 11:25:00,31.32,31.35,31.31,31.32,146900.0,21.4886,21.5091,21.4817,21.4886,146900.0
2012-02-21 11:30:00,31.33,31.4,31.32,31.39,355300.0,21.4954,21.5435,21.4886,21.5366,355300.0
2012-02-21 11:35:00,31.39,31.4,31.32,31.35,374700.0,21.5366,21.5435,21.4886,21.5091,374700.0
2012-02-21 11:40:00,31.35,31.39,31.35,31.39,123200.0,21.5091,21.5366,21.5091,21.5366,123200.0
2012-02-21 11:45:00,31.39,31.39,31.35,31.37,425400.0,21.5366,21.5366,21.5091,21.5229,425400.0
2012-02-21 11:50:00,31.37,31.4,31.36,31.38,348300.0,21.5229,21.5435,21.516,21.5297,348300.0
2012-02-21 11:55:00,31.38,31.39,31.29,31.29,333200.0,21.5297,21.5366,21.468,21.468,333200.0
2012-02-21 12:00:00,31.3,31.37,31.25,31.35,349600.0,21.4748,21.5229,21.4405,21.5091,349600.0
2012-02-21 12:05:00,31.36,31.38,31.35,31.38,213200.0,21.516,21.5297,21.5091,21.5297,213200.0
2012-02-21 12:10:00,31.37,31.43,31.37,31.38,467500.0,21.5229,21.564,21.5229,21.5297,467500.0
2012-02-21 12:15:00,31.38,31.41,31.37,31.4,219000.0,21.5297,21.5503,21.5229,21.5435,219000.0
2012-02-21 12:20:00,31.41,31.43,31.39,31.42,227100.0,21.5503,21.564,21.5366,21.5572,227100.0
2012-02-21 12:25:00,31.42,31.45,31.41,31.45,271000.0,21.5572,21.5778,21.5503,21.5778,271000.0
2012-02-21 12:30:00,31.45,31.46,31.43,31.46,256700.0,21.5778,21.5846,21.564,21.5846,256700.0
2012-02-21 12:35:00,31.46,31.47,31.43,31.44,266100.0,21.5846,21.5915,21.564,21.5709,266100.0
2012-02-21 12:40:00,31.44,31.44,31.39,31.39,124900.0,21.5709,21.5709,21.5366,21.5366,124900.0
2012-02-21 12:45:00,31.4,31.42,31.38,31.4,169700.0,21.5435,21.5572,21.5297,21.5435,169700.0
2012-02-21 12:50:00,31.4,31.41,31.37,31.39,177500.0,21.5435,21.5503,21.5229,21.5366,177500.0
2012-02-21 12:55:00,31.39,31.42,31.38,31.39,155600.0,21.5366,21.5572,21.5297,21.5366,155600.0
2012-02-21 13:00:00,31.39,31.42,31.38,31.4,164200.0,21.5366,21.5572,21.5297,21.5435,164200.0
2012-02-21 13:05:00,31.4,31.41,31.37,31.39,187600.0,21.5435,21.5503,21.5229,21.5366,187600.0
2012-02-21 13:10:00,31.38,31.41,31.38,31.4,158200.0,21.5297,21.5503,21.5297,21.5435,158200.0
2012-02-21 13:15:00,31.41,31.42,31.38,31.38,254300.0,21.5503,21.5572,21.5297,21.5297,254300.0
2012-02-21 13:20:00,31.38,31.4,31.37,31.38,129300.0,21.5297,21.5435,21.5229,21.5297,129300.0
2012-02-21 13:25:00,31.38,31.4,31.36,31.37,230000.0,21.5297,21.5435,21.516,21.5229,230000.0
2012-02-21 13:30:00,31.38,31.4,31.35,31.4,440400.0,21.5297,21.5435,21.5091,21.5435,440400.0
2012-02-21 13:35:00,31.39,31.41,31.35,31.35,171700.0,21.5366,21.5503,21.5091,21.5091,171700.0
2012-02-21 13:40:00,31.35,31.36,31.27,31.29,367600.0,21.5091,21.516,21.4543,21.468,367600.0
2012-02-21 13:45:00,31.29,31.3,31.27,31.28,149100.0,21.468,21.4748,21.4543,21.4611,149100.0
2012-02-21 13:50:00,31.28,31.34,31.27,31.33,281900.0,21.4611,21.5023,21.4543,21.4954,281900.0
2012-02-21 13:55:00,31.34,31.36,31.3,31.34,221600.0,21.5023,21.516,21.4748,21.5023,221600.0
2012-02-21 14:00:00,31.35,31.36,31.31,31.31,217900.0,21.5091,21.516,21.4817,21.4817,217900.0
2012-02-21 14:05:00,31.31,31.32,31.3,31.3,158800.0,21.4817,21.4886,21.4748,21.4748,158800.0
2012-02-21 14:10:00,31.3,31.31,31.23,31.28,288000.0,21.4748,21.4817,21.4268,21.4611,288000.0
2012-02-21 14:15:00,31.28,31.28,31.23,31.24,144400.0,21.4611,21.4611,21.4268,21.4337,144400.0
2012-02-21 14:20:00,31.24,31.25,31.2,31.2,266700.0,21.4337,21.4405,21.4062,21.4062,266700.0
2012-02-21 14:25:00,31.2,31.21,31.17,31.17,211600.0,21.4062,21.4131,21.3857,21.3857,211600.0
2012-02-21 14:30:00,31.17,31.18,31.09,31.09,275200.0,21.3857,21.3925,21.3308,21.3308,275200.0
2012-02-21 14:35:00,31.09,31.1,31.04,31.06,254100.0,21.3308,21.3376,21.2965,21.3102,254100.0
2012-02-21 14:40:00,31.06,31.07,30.97,30.99,387800.0,21.3102,21.317,21.2484,21.2622,387800.0
2012-02-21 14:45:00,31.0,31.03,30.96,30.98,450200.0,21.269,21.2896,21.2416,21.2553,450200.0
2012-02-21 14:50:00,30.98,31.0,30.9,30.9,314200.0,21.2553,21.269,21.2004,21.2004,314200.0
2012-02-21 14:55:00,30.91,30.96,30.89,30.96,238700.0,21.2073,21.2416,21.1935,21.2416,238700.0
2012-02-21 15:00:00,30.96,31.0,30.93,30.99,243800.0,21.2416,21.269,21.221,21.2622,243800.0
2012-02-21 15:05:00,30.99,31.0,30.96,30.96,393900.0,21.2622,21.269,21.2416,21.2416,393900.0
2012-02-21 15:10:00,30.96,30.98,30.91,30.95,230100.0,21.2416,21.2553,21.2073,21.2347,230100.0
2012-02-21 15:15:00,30.94,30.95,30.87,30.9,329000.0,21.2278,21.2347,21.1798,21.2004,329000.0
2012-02-21 15:20:00,30.9,30.96,30.88,30.95,436700.0,21.2004,21.2416,21.1867,21.2347,436700.0
2012-02-21 15:25:00,30.95,30.96,30.84,30.88,620100.0,21.2347,21.2416,21.1592,21.1867,620100.0
2012-02-21 15:30:00,30.89,30.92,30.85,30.88,532100.0,21.1935,21.2141,21.1661,21.1867,532100.0
2012-02-21 15:35:00,30.88,30.93,30.81,30.92,419700.0,21.1867,21.221,21.1387,21.2141,419700.0
2012-02-21 15:40:00,30.92,30.99,30.9,30.92,637600.0,21.2141,21.2622,21.2004,21.2141,637600.0
2012-02-21 15:45:00,30.93,30.96,30.9,30.94,887900.0,21.221,21.2416,21.2004,21.2278,887900.0
2012-02-21 15:50:00,30.94,30.95,30.88,30.93,706500.0,21.2278,21.2347,21.1867,21.221,706500.0
2012-02-21 15:55:00,30.92,30.96,30.86,30.96,1715300.0,21.2141,21.2416,21.173,21.2416,1715300.0
2012-02-22 09:30:00,30.78,30.91,30.76,30.87,509700.0,21.1181,21.2073,21.1044,21.1798,509700.0
2012-02-22 09:35:00,30.87,30.87,30.8,30.86,294900.0,21.1798,21.1798,21.1318,21.173,294900.0
2012-02-22 09:40:00,30.86,30.86,30.8,30.83,435400.0,21.173,21.173,21.1318,21.1524,435400.0
2012-02-22 09:45:00,30.83,30.85,30.76,30.76,389600.0,21.1524,21.1661,21.1044,21.1044,389600.0
2012-02-22 09:50:00,30.76,30.77,30.64,30.65,609400.0,21.1044,21.1112,21.022,21.0289,609400.0
2012-02-22 09:55:00,30.66,30.67,30.59,30.62,396000.0,21.0357,21.0426,20.9877,21.0083,396000.0
2012-02-22 10:00:00,30.61,30.63,30.5,30.57,762700.0,21.0014,21.0152,20.926,20.974,762700.0
2012-02-22 10:05:00,30.57,30.64,30.52,30.61,373500.0,20.974,21.022,20.9397,21.0014,373500.0
2012-02-22 10:10:00,30.6,30.74,30.6,30.7,463500.0,20.9946,21.0906,20.9946,21.0632,463500.0
2012-02-22 10:15:00,30.7,30.8,30.69,30.75,315100.0,21.0632,21.1318,21.0563,21.0975,315100.0
2012-02-22 10:20:00,30.75,30.76,30.7,30.76,352500.0,21.0975,21.1044,21.0632,21.1044,352500.0
2012-02-22 10:25:00,30.76,30.78,30.7,30.7,171600.0,21.1044,21.1181,21.0632,21.0632,171600.0
2012-02-22 10:30:00,30.7,30.72,30.69,30.7,265000.0,21.0632,21.0769,21.0563,21.0632,265000.0
2012-02-22 10:35:00,30.71,30.71,30.63,30.64,310800.0,21.07,21.07,21.0152,21.022,310800.0
2012-02-22 10:40:00,30.64,30.7,30.63,30.67,141700.0,21.022,21.0632,21.0152,21.0426,141700.0
2012-02-22 10:45:00,30.66,30.73,30.65,30.71,343000.0,21.0357,21.0838,21.0289,21.07,343000.0
2012-02-22 10:50:00,30.72,30.74,30.66,30.67,272100.0,21.0769,21.0906,21.0357,21.0426,272100.0
2012-02-22 10:55:00,30.67,30.68,30.64,30.66,165900.0,21.0426,21.0495,21.022,21.0357,165900.0
2012-02-22 11:00:00,30.66,30.71,30.65,30.69,311900.0,21.0357,21.07,21.0289,21.0563,311900.0
2012-02-22 11:05:00,30.69,30.7,30.64,30.64,254400.0,21.0563,21.0632,21.022,21.022,254400.0
2012-02-22 11:10:00,30.65,30.66,30.58,30.59,312100.0,21.0289,21.0357,20.9809,20.9877,312100.0
2012-02-22 11:15:00,30.59,30.62,30.58,30.6,188600.0,20.9877,21.0083,20.9809,20.9946,188600.0
2012-02-22 11:20:00,30.59,30.63,30.57,30.63,120400.0,20.9877,21.0152,20.974,21.0152,120400.0
2012-02-22 11:25:00,30.62,30.64,30.6,30.64,177400.0,21.0083,21.022,20.9946,21.022,177400.0
2012-02-22 11:30:00,30.64,30.7,30.62,30.69,293600.0,21.022,21.0632,21.0083,21.0563,293600.0
2012-02-22 11:35:00,30.7,30.72,30.67,30.68,386200.0,21.0632,21.0769,21.0426,21.0495,386200.0
2012-02-22 11:40:00,30.67,30.68,30.61,30.64,158800.0,21.0426,21.0495,21.0014,21.022,158800.0
2012-02-22 11:45:00,30.64,30.7,30.62,30.69,210600.0,21.022,21.0632,21.0083,21.0563,210600.0
2012-02-22 11:50:00,30.7,30.73,30.68,30.71,279200.0,21.0632,21.0838,21.0495,21.07,279200.0
2012-02-22 11:55:00,30.71,30.74,30.7,30.73,188600.0,21.07,21.0906,21.0632,21.0838,188600.0
2012-02-22 12:00:00,30.74,30.75,30.69,30.71,301200.0,21.0906,21.0975,21.0563,21.07,301200.0
2012-02-22 12:05:00,30.71,30.73,30.69,30.72,195900.0,21.07,21.0838,21.0563,21.0769,195900.0
2012-02-22 12:10:00,30.72,30.74,30.69,30.7,193900.0,21.0769,21.0906,21.0563,21.0632,193900.0
2012-02-22 12:15:00,30.7,30.71,30.69,30.7,152200.0,21.0632,21.07,21.0563,21.0632,152200.0
2012-02-22 12:20:00,30.7,30.77,30.7,30.77,290600.0,21.0632,21.1112,21.0632,21.1112,290600.0
2012-02-22 12:25:00,30.77,30.8,30.77,30.78,188300.0,21.1112,21.1318,21.1112,21.1181,188300.0
2012-02-22 12:30:00,30.78,30.78,30.73,30.74,184700.0,21.1181,21.1181,21.0838,21.0906,184700.0
2012-02-22 12:35:00,30.75,30.77,30.73,30.75,104600.0,21.0975,21.1112,21.0838,21.0975,104600.0
2012-02-22 12:40:00,30.75,30.76,30.74,30.74,137200.0,21.0975,21.1044,21.0906,21.0906,137200.0
2012-02-22 12:45:00,30.75,30.75,30.74,30.75,77900.0,21.0975,21.0975,21.0906,21.0975,77900.0
2012-02-22 12:50:00,30.75,30.76,30.73,30.75,240100.0,21.0975,21.1044,21.0838,21.0975,240100.0
2012-02-22 12:55:00,30.74,30.75,30.73,30.75,95900.0,21.0906,21.0975,21.0838,21.0975,95900.0
2012-02-22 13:00:00,30.74,30.78,30.74,30.75,243800.0,21.0906,21.1181,21.0906,21.0975,243800.0
2012-02-22 13:05:00,30.77,30.77,30.73,30.75,238900.0,21.1112,21.1112,21.0838,21.0975,238900.0
2012-02-22 13:10:00,30.75,30.76,30.74,30.75,118000.0,21.0975,21.1044,21.0906,21.0975,118000.0
2012-02-22 13:15:00,30.74,30.75,30.74,30.75,87900.0,21.0906,21.0975,21.0906,21.0975,87900.0
2012-02-22 13:20:00,30.75,30.76,30.74,30.76,168400.0,21.0975,21.1044,21.0906,21.1044,168400.0
2012-02-22 13:25:00,30.76,30.78,30.74,30.75,180400.0,21.1044,21.1181,21.0906,21.0975,180400.0
2012-02-22 13:30:00,30.76,30.76,30.73,30.73,98100.0,21.1044,21.1044,21.0838,21.0838,98100.0
2012-02-22 13:35:00,30.73,30.74,30.7,30.7,102500.0,21.0838,21.0906,21.0632,21.0632,102500.0
2012-02-22 13:40:00,30.7,30.71,30.69,30.69,65100.0,21.0632,21.07,21.0563,21.0563,65100.0
2012-02-22 13:45:00,30.69,30.7,30.63,30.63,160900.0,21.0563,21.0632,21.0152,21.0152,160900.0
2012-02-22 13:50:00,30.63,30.71,30.63,30.7,287500.0,21.0152,21.07,21.0152,21.0632,287500.0
2012-02-22 13:55:00,30.69,30.71,30.68,30.69,150700.0,21.0563,21.07,21.0495,21.0563,150700.0
2012-02-22 14:00:00,30.69,30.71,30.67,30.68,463100.0,21.0563,21.07,21.0426,21.0495,463100.0
2012-02-22 14:05:00,30.68,30.68,30.64,30.65,260500.0,21.0495,21.0495,21.022,21.0289,260500.0
2012-02-22 14:10:00,30.65,30.65,30.63,30.65,141700.0,21.0289,21.0289,21.0152,21.0289,141700.0
2012-02-22 14:15:00,30.64,30.66,30.64,30.65,494900.0,21.022,21.0357,21.022,21.0289,494900.0
2012-02-22 14:20:00,30.64,30.66,30.63,30.66,131700.0,21.022,21.0357,21.0152,21.0357,131700.0
2012-02-22 14:25:00,30.66,30.66,30.64,30.65,121500.0,21.0357,21.0357,21.022,21.0289,121500.0
2012-02-22 14:30:00,30.66,30.67,30.62,30.63,154800.0,21.0357,21.0426,21.0083,21.0152,154800.0
2012-02-22 14:35:00,30.63,30.63,30.58,30.59,566000.0,21.0152,21.0152,20.9809,20.9877,566000.0
2012-02-22 14:40:00,30.59,30.6,30.56,30.6,116400.0,20.9877,20.9946,20.9671,20.9946,116400.0
2012-02-22 14:45:00,30.6,30.6,30.58,30.58,88200.0,20.9946,20.9946,20.9809,20.9809,88200.0
2012-02-22 14:50:00,30.58,30.61,30.58,30.61,286800.0,20.9809,21.0014,20.9809,21.0014,286800.0
2012-02-22 14:55:00,30.61,30.61,30.58,30.59,217300.0,21.0014,21.0014,20.9809,20.9877,217300.0
2012-02-22 15:00:00,30.58,30.61,30.55,30.59,374400.0,20.9809,21.0014,20.9603,20.9877,374400.0
2012-02-22 15:05:00,30.6,30.6,30.58,30.6,289200.0,20.9946,20.9946,20.9809,20.9946,289200.0
2012-02-22 15:10:00,30.59,30.63,30.59,30.62,552700.0,20.9877,21.0152,20.9877,21.0083,552700.0
2012-02-22 15:15:00,30.63,30.67,30.62,30.62,368600.0,21.0152,21.0426,21.0083,21.0083,368600.0
2012-02-22 15:20:00,30.63,30.65,30.62,30.64,286000.0,21.0152,21.0289,21.0083,21.022,286000.0
2012-02-22 15:25:00,30.64,30.66,30.61,30.65,316500.0,21.022,21.0357,21.0014,21.0289,316500.0
2012-02-22 15:30:00,30.65,30.66,30.64,30.64,147100.0,21.0289,21.0357,21.022,21.022,147100.0
2012-02-22 15:35:00,30.65,30.69,30.64,30.67,541400.0,21.0289,21.0563,21.022,21.0426,541400.0
2012-02-22 15:40:00,30.67,30.68,30.63,30.66,609800.0,21.0426,21.0495,21.0152,21.0357,609800.0
2012-02-22 15:45:00,30.66,30.68,30.64,30.66,571700.0,21.0357,21.0495,21.022,21.0357,571700.0
2012-02-22 15:50:00,30.67,30.69,30.63,30.64,895200.0,21.0426,21.0563,21.0152,21.022,895200.0
2012-02-22 15:55:00,30.64,30.64,30.58,30.61,2150200.0,21.022,21.022,20.9809,21.0014,2150200.0
2012-02-23 09:30:00,30.65,30.65,30.57,30.6,801400.0,21.0289,21.0289,20.974,20.9946,801400.0
2012-02-23 09:35:00,30.59,30.6,30.39,30.39,776600.0,20.9877,20.9946,20.8505,20.8505,776600.0
2012-02-23 09:40:00,30.4,30.4,30.34,30.35,584100.0,20.8574,20.8574,20.8162,20.8231,584100.0
2012-02-23 09:45:00,30.35,30.39,30.28,30.38,571300.0,20.8231,20.8505,20.775,20.8436,571300.0
2012-02-23 09:50:00,30.37,30.53,30.37,30.42,727200.0,20.8368,20.9465,20.8368,20.8711,727200.0
2012-02-23 09:55:00,30.41,30.42,30.35,30.36,245000.0,20.8642,20.8711,20.8231,20.8299,245000.0
2012-02-23 10:00:00,30.37,30.43,30.34,30.42,373500.0,20.8368,20.8779,20.8162,20.8711,373500.0
2012-02-23 10:05:00,30.41,30.52,30.41,30.48,349200.0,20.8642,20.9397,20.8642,20.9122,349200.0
2012-02-23 10:10:00,30.48,30.48,30.43,30.47,275800.0,20.9122,20.9122,20.8779,20.9054,275800.0
2012-02-23 10:15:00,30.46,30.51,30.42,30.49,281500.0,20.8985,20.9328,20.8711,20.9191,281500.0
2012-02-23 10:20:00,30.49,30.52,30.45,30.45,189400.0,20.9191,20.9397,20.8917,20.8917,189400.0
2012-02-23 10:25:00,30.45,30.5,30.45,30.47,164500.0,20.8917,20.926,20.8917,20.9054,164500.0
2012-02-23 10:30:00,30.46,30.5,30.46,30.48,302700.0,20.8985,20.926,20.8985,20.9122,302700.0
2012-02-23 10:35:00,30.48,30.49,30.42,30.42,255400.0,20.9122,20.9191,20.8711,20.8711,255400.0
2012-02-23 10:40:00,30.42,30.46,30.4,30.41,130300.0,20.8711,20.8985,20.8574,20.8642,130300.0
2012-02-23 10:45:00,30.4,30.42,30.36,30.42,122200.0,20.8574,20.8711,20.8299,20.8711,122200.0
2012-02-23 10:50:00,30.42,30.5,30.4,30.48,326000.0,20.8711,20.926,20.8574,20.9122,326000.0
2012-02-23 10:55:00,30.48,30.5,30.47,30.47,514600.0,20.9122,20.926,20.9054,20.9054,514600.0
2012-02-23 11:00:00,30.48,30.48,30.43,30.45,250200.0,20.9122,20.9122,20.8779,20.8917,250200.0
2012-02-23 11:05:00,30.44,30.45,30.41,30.44,199200.0,20.8848,20.8917,20.8642,20.8848,199200.0
2012-02-23 11:10:00,30.44,30.53,30.43,30.53,432400.0,20.8848,20.9465,20.8779,20.9465,432400.0
2012-02-23 11:15:00,30.53,30.56,30.52,30.53,199900.0,20.9465,20.9671,20.9397,20.9465,199900.0
2012-02-23 11:20:00,30.54,30.58,30.52,30.55,223600.0,20.9534,20.9809,20.9397,20.9603,223600.0
2012-02-23 11:25:00,30.55,30.59,30.54,30.55,275800.0,20.9603,20.9877,20.9534,20.9603,275800.0
2012-02-23 11:30:00,30.55,30.58,30.53,30.55,135000.0,20.9603,20.9809,20.9465,20.9603,135000.0
2012-02-23 11:35:00,30.55,30.56,30.52,30.54,157800.0,20.9603,20.9671,20.9397,20.9534,157800.0
2012-02-23 11:40:00,30.53,30.55,30.51,30.52,150500.0,20.9465,20.9603,20.9328,20.9397,150500.0
2012-02-23 11:45:00,30.52,30.54,30.48,30.5,143400.0,20.9397,20.9534,20.9122,20.926,143400.0
2012-02-23 11:50:00,30.49,30.52,30.48,30.5,142100.0,20.9191,20.9397,20.9122,20.926,142100.0
2012-02-23 11:55:00,30.5,30.52,30.48,30.51,192800.0,20.926,20.9397,20.9122,20.9328,192800.0
2012-02-23 12:00:00,30.51,30.52,30.47,30.48,171900.0,20.9328,20.9397,20.9054,20.9122,171900.0
2012-02-23 12:05:00,30.47,30.51,30.47,30.51,136000.0,20.9054,20.9328,20.9054,20.9328,136000.0
2012-02-23 12:10:00,30.5,30.53,30.49,30.51,344700.0,20.926,20.9465,20.9191,20.9328,344700.0
2012-02-23 12:15:00,30.52,30.52,30.49,30.5,105500.0,20.9397,20.9397,20.9191,20.926,105500.0
2012-02-23 12:20:00,30.5,30.5,30.46,30.49,202200.0,20.926,20.926,20.8985,20.9191,202200.0
2012-02-23 12:25:00,30.49,30.53,30.48,30.52,118900.0,20.9191,20.9465,20.9122,20.9397,118900.0
2012-02-23 12:30:00,30.52,30.6,30.52,30.58,258400.0,20.9397,20.9946,20.9397,20.9809,258400.0
2012-02-23 12:35:00,30.57,30.6,30.57,30.59,136800.0,20.974,20.9946,20.974,20.9877,136800.0
2012-02-23 12:40:00,30.58,30.62,30.57,30.6,119300.0,20.9809,21.0083,20.974,20.9946,119300.0
2012-02-23 12:45:00,30.6,30.61,30.56,30.57,127900.0,20.9946,21.0014,20.9671,20.974,127900.0
2012-02-23 12:50:00,30.57,30.59,30.53,30.53,172500.0,20.974,20.9877,20.9465,20.9465,172500.0
2012-02-23 12:55:00,30.53,30.57,30.53,30.57,121200.0,20.9465,20.974,20.9465,20.974,121200.0
2012-02-23 13:00:00,30.57,30.57,30.53,30.53,202800.0,20.974,20.974,20.9465,20.9465,202800.0
2012-02-23 13:05:00,30.53,30.54,30.48,30.48,112100.0,20.9465,20.9534,20.9122,20.9122,112100.0
2012-02-23 13:10:00,30.49,30.53,30.48,30.5,190700.0,20.9191,20.9465,20.9122,20.926,190700.0
2012-02-23 13:15:00,30.5,30.55,30.5,30.55,60700.0,20.926,20.9603,20.926,20.9603,60700.0
2012-02-23 13:20:00,30.55,30.57,30.53,30.56,154600.0,20.9603,20.974,20.9465,20.9671,154600.0
2012-02-23 13:25:00,30.55,30.59,30.51,30.51,158500.0,20.9603,20.9877,20.9328,20.9328,158500.0
2012-02-23 13:30:00,30.51,30.53,30.5,30.52,103200.0,20.9328,20.9465,20.926,20.9397,103200.0
2012-02-23 13:35:00,30.52,30.53,30.5,30.52,86500.0,20.9397,20.9465,20.926,20.9397,86500.0
2012-02-23 13:40:00,30.53,30.58,30.52,30.57,178500.0,20.9465,20.9809,20.9397,20.974,178500.0
2012-02-23 13:45:00,30.58,30.58,30.56,30.58,134300.0,20.9809,20.9809,20.9671,20.9809,134300.0
2012-02-23 13:50:00,30.58,30.61,30.56,30.61,107600.0,20.9809,21.0014,20.9671,21.0014,107600.0
2012-02-23 13:55:00,30.61,30.61,30.57,30.6,92800.0,21.0014,21.0014,20.974,20.9946,92800.0
2012-02-23 14:00:00,30.6,30.6,30.55,30.56,121400.0,20.9946,20.9946,20.9603,20.9671,121400.0
2012-02-23 14:05:00,30.55,30.6,30.54,30.6,133000.0,20.9603,20.9946,20.9534,20.9946,133000.0
2012-02-23 14:10:00,30.59,30.6,30.58,30.6,73200.0,20.9877,20.9946,20.9809,20.9946,73200.0
2012-02-23 14:15:00,30.6,30.61,30.58,30.61,64700.0,20.9946,21.0014,20.9809,21.0014,64700.0
2012-02-23 14:20:00,30.61,30.63,30.6,30.63,104100.0,21.0014,21.0152,20.9946,21.0152,104100.0
2012-02-23 14:25:00,30.63,30.64,30.62,30.63,92200.0,21.0152,21.022,21.0083,21.0152,92200.0
2012-02-23 14:30:00,30.63,30.63,30.57,30.59,150800.0,21.0152,21.0152,20.974,20.9877,150800.0
2012-02-23 14:35:00,30.59,30.67,30.59,30.66,127900.0,20.9877,21.0426,20.9877,21.0357,127900.0
2012-02-23 14:40:00,30.66,30.67,30.62,30.65,193900.0,21.0357,21.0426,21.0083,21.0289,193900.0
2012-02-23 14:45:00,30.65,30.68,30.61,30.61,148300.0,21.0289,21.0495,21.0014,21.0014,148300.0
2012-02-23 14:50:00,30.62,30.64,30.6,30.63,137700.0,21.0083,21.022,20.9946,21.0152,137700.0
2012-02-23 14:55:00,30.64,30.64,30.59,30.62,149000.0,21.022,21.022,20.9877,21.0083,149000.0
2012-02-23 15:00:00,30.62,30.64,30.59,30.62,137300.0,21.0083,21.022,20.9877,21.0083,137300.0
2012-02-23 15:05:00,30.61,30.63,30.59,30.62,141200.0,21.0014,21.0152,20.9877,21.0083,141200.0
2012-02-23 15:10:00,30.62,30.65,30.6,30.62,224600.0,21.0083,21.0289,20.9946,21.0083,224600.0
2012-02-23 15:15:00,30.63,30.65,30.62,30.63,156500.0,21.0152,21.0289,21.0083,21.0152,156500.0
2012-02-23 15:20:00,30.64,30.64,30.59,30.6,174800.0,21.022,21.022,20.9877,20.9946,174800.0
2012-02-23 15:25:00,30.6,30.62,30.58,30.59,359100.0,20.9946,21.0083,20.9809,20.9877,359100.0
2012-02-23 15:30:00,30.6,30.64,30.58,30.61,278100.0,20.9946,21.022,20.9809,21.0014,278100.0
2012-02-23 15:35:00,30.61,30.63,30.58,30.61,330900.0,21.0014,21.0152,20.9809,21.0014,330900.0
2012-02-23 15:40:00,30.61,30.65,30.56,30.6,438100.0,21.0014,21.0289,20.9671,20.9946,438100.0
2012-02-23 15:45:00,30.59,30.64,30.58,30.64,462500.0,20.9877,21.022,20.9809,21.022,462500.0
2012-02-23 15:50:00,30.64,30.65,30.59,30.62,392700.0,21.022,21.0289,20.9877,21.0083,392700.0
2012-02-23 15:55:00,30.62,30.66,30.6,30.65,1136400.0,21.0083,21.0357,20.9946,21.0289,1136400.0
2012-02-24 09:30:00,30.44,30.66,30.4,30.53,1180400.0,20.8848,21.0357,20.8574,20.9465,1180400.0
2012-02-24 09:35:00,30.53,30.58,30.38,30.44,435800.0,20.9465,20.9809,20.8436,20.8848,435800.0
2012-02-24 09:40:00,30.44,30.45,30.3,30.3,536900.0,20.8848,20.8917,20.7887,20.7887,536900.0
2012-02-24 09:45:00,30.31,30.4,30.3,30.39,660800.0,20.7956,20.8574,20.7887,20.8505,660800.0
2012-02-24 09:50:00,30.39,30.44,30.37,30.38,413000.0,20.8505,20.8848,20.8368,20.8436,413000.0
2012-02-24 09:55:00,30.38,30.39,30.35,30.39,359700.0,20.8436,20.8505,20.8231,20.8505,359700.0
2012-02-24 10:00:00,30.39,30.4,30.34,30.34,355100.0,20.8505,20.8574,20.8162,20.8162,355100.0
2012-02-24 10:05:00,30.35,30.4,30.34,30.37,504000.0,20.8231,20.8574,20.8162,20.8368,504000.0
2012-02-24 10:10:00,30.38,30.39,30.35,30.35,204200.0,20.8436,20.8505,20.8231,20.8231,204200.0
2012-02-24 10:15:00,30.35,30.36,30.33,30.34,499500.0,20.8231,20.8299,20.8093,20.8162,499500.0
2012-02-24 10:20:00,30.34,30.34,30.27,30.27,430100.0,20.8162,20.8162,20.7682,20.7682,430100.0
2012-02-24 10:25:00,30.27,30.28,30.22,30.25,778600.0,20.7682,20.775,20.7339,20.7544,778600.0
2012-02-24 10:30:00,30.25,30.3,30.25,30.25,186500.0,20.7544,20.7887,20.7544,20.7544,186500.0
2012-02-24 10:35:00,30.25,30.31,30.23,30.3,357100.0,20.7544,20.7956,20.7407,20.7887,357100.0
2012-02-24 10:40:00,30.3,30.35,30.3,30.32,417200.0,20.7887,20.8231,20.7887,20.8025,417200.0
2012-02-24 10:45:00,30.32,30.32,30.27,30.3,447800.0,20.8025,20.8025,20.7682,20.7887,447800.0
2012-02-24 10:50:00,30.3,30.31,30.22,30.25,420900.0,20.7887,20.7956,20.7339,20.7544,420900.0
2012-02-24 10:55:00,30.25,30.27,30.2,30.24,276900.0,20.7544,20.7682,20.7201,20.7476,276900.0
2012-02-24 11:00:00,30.23,30.28,30.23,30.27,218100.0,20.7407,20.775,20.7407,20.7682,218100.0
2012-02-24 11:05:00,30.28,30.28,30.22,30.22,141400.0,20.775,20.775,20.7339,20.7339,141400.0
2012-02-24 11:10:00,30.22,30.24,30.22,30.23,77600.0,20.7339,20.7476,20.7339,20.7407,77600.0
2012-02-24 11:15:00,30.23,30.24,30.22,30.24,168400.0,20.7407,20.7476,20.7339,20.7476,168400.0
2012-02-24 11:20:00,30.24,30.24,30.22,30.23,156100.0,20.7476,20.7476,20.7339,20.7407,156100.0
2012-02-24 11:25:00,30.23,30.25,30.21,30.25,154000.0,20.7407,20.7544,20.727,20.7544,154000.0
2012-02-24 11:30:00,30.25,30.27,30.23,30.26,246300.0,20.7544,20.7682,20.7407,20.7613,246300.0
2012-02-24 11:35:00,30.27,30.32,30.27,30.31,123300.0,20.7682,20.8025,20.7682,20.7956,123300.0
2012-02-24 11:40:00,30.32,30.32,30.26,30.27,140400.0,20.8025,20.8025,20.7613,20.7682,140400.0
2012-02-24 11:45:00,30.27,30.31,30.26,30.31,96600.0,20.7682,20.7956,20.7613,20.7956,96600.0
2012-02-24 11:50:00,30.3,30.36,30.3,30.35,171400.0,20.7887,20.8299,20.7887,20.8231,171400.0
2012-02-24 11:55:00,30.36,30.36,30.33,30.36,126300.0,20.8299,20.8299,20.8093,20.8299,126300.0
2012-02-24 12:00:00,30.36,30.36,30.32,30.34,140500.0,20.8299,20.8299,20.8025,20.8162,140500.0
2012-02-24 12:05:00,30.33,30.34,30.32,30.33,72600.0,20.8093,20.8162,20.8025,20.8093,72600.0
2012-02-24 12:10:00,30.32,30.33,30.32,30.33,70400.0,20.8025,20.8093,20.8025,20.8093,70400.0
2012-02-24 12:15:00,30.32,30.33,30.3,30.3,91600.0,20.8025,20.8093,20.7887,20.7887,91600.0
2012-02-24 12:20:00,30.31,30.32,30.3,30.3,141600.0,20.7956,20.8025,20.7887,20.7887,141600.0
2012-02-24 12:25:00,30.31,30.31,30.26,30.27,157600.0,20.7956,20.7956,20.7613,20.7682,157600.0
2012-02-24 12:30:00,30.27,30.33,30.26,30.31,269000.0,20.7682,20.8093,20.7613,20.7956,269000.0
2012-02-24 12:35:00,30.32,30.32,30.29,30.3,94300.0,20.8025,20.8025,20.7819,20.7887,94300.0
2012-02-24 12:40:00,30.31,30.32,30.28,30.31,69300.0,20.7956,20.8025,20.775,20.7956,69300.0
2012-02-24 12:45:00,30.3,30.31,30.3,30.3,36700.0,20.7887,20.7956,20.7887,20.7887,36700.0
2012-02-24 12:50:00,30.3,30.31,30.28,30.29,74300.0,20.7887,20.7956,20.775,20.7819,74300.0
2012-02-24 12:55:00,30.28,30.29,30.28,30.29,86000.0,20.775,20.7819,20.775,20.7819,86000.0
2012-02-24 13:00:00,30.29,30.32,30.28,30.32,81400.0,20.7819,20.8025,20.775,20.8025,81400.0
2012-02-24 13:05:00,30.32,30.33,30.3,30.31,134600.0,20.8025,20.8093,20.7887,20.7956,134600.0
2012-02-24 13:10:00,30.32,30.34,30.29,30.29,224700.0,20.8025,20.8162,20.7819,20.7819,224700.0
2012-02-24 13:15:00,30.29,30.3,30.27,30.27,80400.0,20.7819,20.7887,20.7682,20.7682,80400.0
2012-02-24 13:20:00,30.28,30.28,30.26,30.27,129500.0,20.775,20.775,20.7613,20.7682,129500.0
2012-02-24 13:25:00,30.27,30.28,30.23,30.24,200800.0,20.7682,20.775,20.7407,20.7476,200800.0
2012-02-24 13:30:00,30.24,30.25,30.22,30.24,199200.0,20.7476,20.7544,20.7339,20.7476,199200.0
2012-02-24 13:35:00,30.24,30.25,30.22,30.22,96300.0,20.7476,20.7544,20.7339,20.7339,96300.0
2012-02-24 13:40:00,30.22,30.23,30.2,30.21,166600.0,20.7339,20.7407,20.7201,20.727,166600.0
2012-02-24 13:45:00,30.2,30.22,30.18,30.2,175100.0,20.7201,20.7339,20.7064,20.7201,175100.0
2012-02-24 13:50:00,30.2,30.24,30.19,30.23,76600.0,20.7201,20.7476,20.7133,20.7407,76600.0
2012-02-24 13:55:00,30.23,30.25,30.22,30.25,188000.0,20.7407,20.7544,20.7339,20.7544,188000.0
2012-02-24 14:00:00,30.25,30.25,30.22,30.22,162700.0,20.7544,20.7544,20.7339,20.7339,162700.0
2012-02-24 14:05:00,30.22,30.23,30.2,30.23,145500.0,20.7339,20.7407,20.7201,20.7407,145500.0
2012-02-24 14:10:00,30.23,30.23,30.21,30.23,116200.0,20.7407,20.7407,20.727,20.7407,116200.0
2012-02-24 14:15:00,30.23,30.23,30.17,30.18,222100.0,20.7407,20.7407,20.6996,20.7064,222100.0
2012-02-24 14:20:00,30.18,30.21,30.16,30.18,277200.0,20.7064,20.727,20.6927,20.7064,277200.0
2012-02-24 14:25:00,30.18,30.22,30.18,30.21,200800.0,20.7064,20.7339,20.7064,20.727,200800.0
2012-02-24 14:30:00,30.21,30.21,30.15,30.19,339200.0,20.727,20.727,20.6858,20.7133,339200.0
2012-02-24 14:35:00,30.2,30.2,30.16,30.19,206300.0,20.7201,20.7201,20.6927,20.7133,206300.0
2012-02-24 14:40:00,30.18,30.19,30.16,30.17,151300.0,20.7064,20.7133,20.6927,20.6996,151300.0
2012-02-24 14:45:00,30.16,30.18,30.16,30.17,138500.0,20.6927,20.7064,20.6927,20.6996,138500.0
2012-02-24 14:50:00,30.17,30.18,30.15,30.17,140400.0,20.6996,20.7064,20.6858,20.6996,140400.0
2012-02-24 14:55:00,30.18,30.18,30.15,30.17,139400.0,20.7064,20.7064,20.6858,20.6996,139400.0
2012-02-24 15:00:00,30.17,30.2,30.16,30.18,324500.0,20.6996,20.7201,20.6927,20.7064,324500.0
2012-02-24 15:05:00,30.17,30.21,30.17,30.2,152300.0,20.6996,20.727,20.6996,20.7201,152300.0
2012-02-24 15:10:00,30.2,30.21,30.19,30.2,90900.0,20.7201,20.727,20.7133,20.7201,90900.0
2012-02-24 15:15:00,30.2,30.22,30.19,30.22,124100.0,20.7201,20.7339,20.7133,20.7339,124100.0
2012-02-24 15:20:00,30.21,30.25,30.2,30.24,271300.0,20.727,20.7544,20.7201,20.7476,271300.0
2012-02-24 15:25:00,30.24,30.24,30.21,30.23,130700.0,20.7476,20.7476,20.727,20.7407,130700.0
2012-02-24 15:30:00,30.23,30.23,30.18,30.2,297100.0,20.7407,20.7407,20.7064,20.7201,297100.0
2012-02-24 15:35:00,30.21,30.21,30.18,30.21,399900.0,20.727,20.727,20.7064,20.727,399900.0
2012-02-24 15:40:00,30.21,30.22,30.18,30.2,387800.0,20.727,20.7339,20.7064,20.7201,387800.0
2012-02-24 15:45:00,30.2,30.2,30.18,30.2,237500.0,20.7201,20.7201,20.7064,20.7201,237500.0
2012-02-24 15:50:00,30.2,30.2,30.18,30.2,307100.0,20.7201,20.7201,20.7064,20.7201,307100.0
2012-02-24 15:55:00,30.19,30.22,30.18,30.19,1345600.0,20.7133,20.7339,20.7064,20.7133,1345600.0
2012-02-27 09:30:00,30.05,30.09,29.99,30.04,821600.0,20.6172,20.6447,20.5761,20.6104,821600.0
2012-02-27 09:35:00,30.05,30.13,29.99,30.07,610600.0,20.6172,20.6721,20.5761,20.6309,610600.0
2012-02-27 09:40:00,30.07,30.09,30.02,30.04,604000.0,20.6309,20.6447,20.5966,20.6104,604000.0
2012-02-27 09:45:00,30.05,30.1,30.03,30.03,425900.0,20.6172,20.6515,20.6035,20.6035,425900.0
2012-02-27 09:50:00,30.03,30.09,30.03,30.08,508800.0,20.6035,20.6447,20.6035,20.6378,508800.0
2012-02-27 09:55:00,30.08,30.11,30.07,30.1,448900.0,20.6378,20.6584,20.6309,20.6515,448900.0
2012-02-27 10:00:00,30.1,30.12,30.07,30.09,549000.0,20.6515,20.6652,20.6309,20.6447,549000.0
2012-02-27 10:05:00,30.09,30.12,30.08,30.12,422700.0,20.6447,20.6652,20.6378,20.6652,422700.0
2012-02-27 10:10:00,30.12,30.16,30.11,30.15,467300.0,20.6652,20.6927,20.6584,20.6858,467300.0
2012-02-27 10:15:00,30.15,30.16,30.09,30.15,662200.0,20.6858,20.6927,20.6447,20.6858,662200.0
2012-02-27 10:20:00,30.15,30.22,30.14,30.22,468400.0,20.6858,20.7339,20.679,20.7339,468400.0
2012-02-27 10:25:00,30.22,30.26,30.21,30.22,279300.0,20.7339,20.7613,20.727,20.7339,279300.0
2012-02-27 10:30:00,30.22,30.31,30.19,30.3,535900.0,20.7339,20.7956,20.7133,20.7887,535900.0
2012-02-27 10:35:00,30.3,30.34,30.29,30.3,216300.0,20.7887,20.8162,20.7819,20.7887,216300.0
2012-02-27 10:40:00,30.3,30.49,30.3,30.48,563600.0,20.7887,20.9191,20.7887,20.9122,563600.0
2012-02-27 10:45:00,30.48,30.54,30.45,30.49,491100.0,20.9122,20.9534,20.8917,20.9191,491100.0
2012-02-27 10:50:00,30.49,30.49,30.41,30.41,245200.0,20.9191,20.9191,20.8642,20.8642,245200.0
2012-02-27 10:55:00,30.42,30.45,30.38,30.39,225700.0,20.8711,20.8917,20.8436,20.8505,225700.0
2012-02-27 11:00:00,30.39,30.43,30.39,30.41,175500.0,20.8505,20.8779,20.8505,20.8642,175500.0
2012-02-27 11:05:00,30.4,30.48,30.4,30.48,146800.0,20.8574,20.9122,20.8574,20.9122,146800.0
2012-02-27 11:10:00,30.48,30.52,30.45,30.5,370400.0,20.9122,20.9397,20.8917,20.926,370400.0
2012-02-27 11:15:00,30.5,30.51,30.46,30.5,295600.0,20.926,20.9328,20.8985,20.926,295600.0
2012-02-27 11:20:00,30.5,30.6,30.49,30.58,472500.0,20.926,20.9946,20.9191,20.9809,472500.0
2012-02-27 11:25:00,30.59,30.6,30.53,30.54,303300.0,20.9877,20.9946,20.9465,20.9534,303300.0
2012-02-27 11:30:00,30.54,30.6,30.53,30.55,536600.0,20.9534,20.9946,20.9465,20.9603,536600.0
2012-02-27 11:35:00,30.55,30.6,30.54,30.58,530000.0,20.9603,20.9946,20.9534,20.9809,530000.0
2012-02-27 11:40:00,30.59,30.6,30.52,30.53,401100.0,20.9877,20.9946,20.9397,20.9465,401100.0
2012-02-27 11:45:00,30.54,30.61,30.54,30.61,367300.0,20.9534,21.0014,20.9534,21.0014,367300.0
2012-02-27 11:50:00,30.6,30.66,30.6,30.66,274500.0,20.9946,21.0357,20.9946,21.0357,274500.0
2012-02-27 11:55:00,30.66,30.72,30.63,30.72,280200.0,21.0357,21.0769,21.0152,21.0769,280200.0
2012-02-27 12:00:00,30.72,30.77,30.71,30.76,543000.0,21.0769,21.1112,21.07,21.1044,543000.0
2012-02-27 12:05:00,30.76,30.8,30.75,30.76,451700.0,21.1044,21.1318,21.0975,21.1044,451700.0
2012-02-27 12:10:00,30.76,30.79,30.75,30.78,203800.0,21.1044,21.1249,21.0975,21.1181,203800.0
2012-02-27 12:15:00,30.78,30.78,30.75,30.77,293200.0,21.1181,21.1181,21.0975,21.1112,293200.0
2012-02-27 12:20:00,30.77,30.77,30.75,30.77,198200.0,21.1112,21.1112,21.0975,21.1112,198200.0
2012-02-27 12:25:00,30.76,30.76,30.74,30.76,152000.0,21.1044,21.1044,21.0906,21.1044,152000.0
2012-02-27 12:30:00,30.75,30.76,30.73,30.75,157400.0,21.0975,21.1044,21.0838,21.0975,157400.0
2012-02-27 12:35:00,30.75,30.83,30.74,30.82,268800.0,21.0975,21.1524,21.0906,21.1455,268800.0
2012-02-27 12:40:00,30.82,30.85,30.79,30.84,236500.0,21.1455,21.1661,21.1249,21.1592,236500.0
2012-02-27 12:45:00,30.84,30.88,30.82,30.87,294400.0,21.1592,21.1867,21.1455,21.1798,294400.0
2012-02-27 12:50:00,30.87,30.95,30.87,30.88,974600.0,21.1798,21.2347,21.1798,21.1867,974600.0
2012-02-27 12:55:00,30.89,30.93,30.85,30.92,368400.0,21.1935,21.221,21.1661,21.2141,368400.0
2012-02-27 13:00:00,30.92,30.94,30.91,30.92,259800.0,21.2141,21.2278,21.2073,21.2141,259800.0
2012-02-27 13:05:00,30.91,30.95,30.89,30.93,402900.0,21.2073,21.2347,21.1935,21.221,402900.0
2012-02-27 13:10:00,30.93,30.95,30.91,30.92,454000.0,21.221,21.2347,21.2073,21.2141,454000.0
2012-02-27 13:15:00,30.92,30.94,30.9,30.93,127000.0,21.2141,21.2278,21.2004,21.221,127000.0
2012-02-27 13:20:00,30.93,30.97,30.92,30.96,208800.0,21.221,21.2484,21.2141,21.2416,208800.0
2012-02-27 13:25:00,30.96,30.96,30.93,30.94,145600.0,21.2416,21.2416,21.221,21.2278,145600.0
2012-02-27 13:30:00,30.94,30.95,30.91,30.94,283900.0,21.2278,21.2347,21.2073,21.2278,283900.0
2012-02-27 13:35:00,30.94,30.96,30.94,30.95,320300.0,21.2278,21.2416,21.2278,21.2347,320300.0
2012-02-27 13:40:00,30.94,30.95,30.9,30.94,223800.0,21.2278,21.2347,21.2004,21.2278,223800.0
2012-02-27 13:45:00,30.94,30.96,30.92,30.93,349300.0,21.2278,21.2416,21.2141,21.221,349300.0
2012-02-27 13:50:00,30.93,30.95,30.89,30.92,314600.0,21.221,21.2347,21.1935,21.2141,314600.0
2012-02-27 13:55:00,30.91,30.93,30.89,30.93,255300.0,21.2073,21.221,21.1935,21.221,255300.0
2012-02-27 14:00:00,30.93,30.95,30.92,30.93,241500.0,21.221,21.2347,21.2141,21.221,241500.0
2012-02-27 14:05:00,30.93,30.97,30.93,30.95,353900.0,21.221,21.2484,21.221,21.2347,353900.0
2012-02-27 14:10:00,30.95,30.96,30.93,30.96,304600.0,21.2347,21.2416,21.221,21.2416,304600.0
2012-02-27 14:15:00,30.96,30.99,30.94,30.95,292100.0,21.2416,21.2622,21.2278,21.2347,292100.0
2012-02-27 14:20:00,30.95,30.96,30.94,30.95,98800.0,21.2347,21.2416,21.2278,21.2347,98800.0
2012-02-27 14:25:00,30.95,30.97,30.94,30.96,162400.0,21.2347,21.2484,21.2278,21.2416,162400.0
2012-02-27 14:30:00,30.96,30.97,30.89,30.9,346800.0,21.2416,21.2484,21.1935,21.2004,346800.0
2012-02-27 14:35:00,30.9,30.92,30.87,30.88,244500.0,21.2004,21.2141,21.1798,21.1867,244500.0
2012-02-27 14:40:00,30.89,30.91,30.87,30.9,399300.0,21.1935,21.2073,21.1798,21.2004,399300.0
2012-02-27 14:45:00,30.9,30.92,30.88,30.91,252800.0,21.2004,21.2141,21.1867,21.2073,252800.0
2012-02-27 14:50:00,30.91,30.93,30.9,30.92,145700.0,21.2073,21.221,21.2004,21.2141,145700.0
2012-02-27 14:55:00,30.91,30.94,30.91,30.92,269300.0,21.2073,21.2278,21.2073,21.2141,269300.0
2012-02-27 15:00:00,30.92,31.0,30.92,31.0,844600.0,21.2141,21.269,21.2141,21.269,844600.0
2012-02-27 15:05:00,30.99,31.02,30.95,31.0,612800.0,21.2622,21.2827,21.2347,21.269,612800.0
2012-02-27 15:10:00,31.0,31.05,30.99,31.0,443500.0,21.269,21.3033,21.2622,21.269,443500.0
2012-02-27 15:15:00,31.0,31.02,30.94,30.98,760100.0,21.269,21.2827,21.2278,21.2553,760100.0
2012-02-27 15:20:00,30.98,31.01,30.95,30.98,378200.0,21.2553,21.2759,21.2347,21.2553,378200.0
2012-02-27 15:25:00,30.98,31.02,30.97,30.99,371100.0,21.2553,21.2827,21.2484,21.2622,371100.0
2012-02-27 15:30:00,31.0,31.05,30.99,31.0,536900.0,21.269,21.3033,21.2622,21.269,536900.0
2012-02-27 15:35:00,30.99,31.09,30.98,31.03,864800.0,21.2622,21.3308,21.2553,21.2896,864800.0
2012-02-27 15:40:00,31.04,31.11,31.02,31.06,694700.0,21.2965,21.3445,21.2827,21.3102,694700.0
2012-02-27 15:45:00,31.06,31.08,31.0,31.08,1001400.0,21.3102,21.3239,21.269,21.3239,1001400.0
2012-02-27 15:50:00,31.08,31.13,31.06,31.08,1229000.0,21.3239,21.3582,21.3102,21.3239,1229000.0
2012-02-27 15:55:00,31.08,31.11,31.01,31.03,2187800.0,21.3239,21.3445,21.2759,21.2896,2187800.0
2012-02-28 09:30:00,31.01,31.25,30.98,31.15,1005600.0,21.2759,21.4405,21.2553,21.3719,1005600.0
2012-02-28 09:35:00,31.14,31.25,31.13,31.23,391800.0,21.3651,21.4405,21.3582,21.4268,391800.0
2012-02-28 09:40:00,31.23,31.25,31.07,31.07,461500.0,21.4268,21.4405,21.317,21.317,461500.0
2012-02-28 09:45:00,31.07,31.17,31.05,31.14,572400.0,21.317,21.3857,21.3033,21.3651,572400.0
2012-02-28 09:50:00,31.14,31.19,31.1,31.15,446200.0,21.3651,21.3994,21.3376,21.3719,446200.0
2012-02-28 09:55:00,31.15,31.22,31.11,31.2,499000.0,21.3719,21.42,21.3445,21.4062,499000.0
2012-02-28 10:00:00,31.2,31.28,31.18,31.23,854500.0,21.4062,21.4611,21.3925,21.4268,854500.0
2012-02-28 10:05:00,31.23,31.24,31.11,31.12,707900.0,21.4268,21.4337,21.3445,21.3513,707900.0
2012-02-28 10:10:00,31.12,31.18,31.08,31.14,436800.0,21.3513,21.3925,21.3239,21.3651,436800.0
2012-02-28 10:15:00,31.15,31.21,31.1,31.17,333300.0,21.3719,21.4131,21.3376,21.3857,333300.0
2012-02-28 10:20:00,31.17,31.2,31.15,31.16,376500.0,21.3857,21.4062,21.3719,21.3788,376500.0
2012-02-28 10:25:00,31.16,31.23,31.16,31.2,387800.0,21.3788,21.4268,21.3788,21.4062,387800.0
2012-02-28 10:30:00,31.19,31.3,31.19,31.3,766300.0,21.3994,21.4748,21.3994,21.4748,766300.0
2012-02-28 10:35:00,31.29,31.35,31.27,31.33,677900.0,21.468,21.5091,21.4543,21.4954,677900.0
2012-02-28 10:40:00,31.34,31.37,31.29,31.35,372000.0,21.5023,21.5229,21.468,21.5091,372000.0
2012-02-28 10:45:00,31.35,31.38,31.3,31.3,287700.0,21.5091,21.5297,21.4748,21.4748,287700.0
2012-02-28 10:50:00,31.31,31.32,31.25,31.28,244100.0,21.4817,21.4886,21.4405,21.4611,244100.0
2012-02-28 10:55:00,31.27,31.33,31.25,31.32,215100.0,21.4543,21.4954,21.4405,21.4886,215100.0
2012-02-28 11:00:00,31.32,31.35,31.3,31.3,313200.0,21.4886,21.5091,21.4748,21.4748,313200.0
2012-02-28 11:05:00,31.3,31.37,31.3,31.35,413600.0,21.4748,21.5229,21.4748,21.5091,413600.0
2012-02-28 11:10:00,31.35,31.38,31.33,31.36,302300.0,21.5091,21.5297,21.4954,21.516,302300.0
2012-02-28 11:15:00,31.35,31.37,31.31,31.33,554900.0,21.5091,21.5229,21.4817,21.4954,554900.0
2012-02-28 11:20:00,31.33,31.34,31.27,31.32,502700.0,21.4954,21.5023,21.4543,21.4886,502700.0
2012-02-28 11:25:00,31.32,31.33,31.27,31.28,294200.0,21.4886,21.4954,21.4543,21.4611,294200.0
2012-02-28 11:30:00,31.28,31.32,31.28,31.31,192200.0,21.4611,21.4886,21.4611,21.4817,192200.0
2012-02-28 11:35:00,31.3,31.3,31.26,31.28,242400.0,21.4748,21.4748,21.4474,21.4611,242400.0
2012-02-28 11:40:00,31.29,31.29,31.23,31.27,253100.0,21.468,21.468,21.4268,21.4543,253100.0
2012-02-28 11:45:00,31.27,31.32,31.26,31.3,313100.0,21.4543,21.4886,21.4474,21.4748,313100.0
2012-02-28 11:50:00,31.3,31.33,31.28,31.33,248600.0,21.4748,21.4954,21.4611,21.4954,248600.0
2012-02-28 11:55:00,31.33,31.37,31.32,31.35,258100.0,21.4954,21.5229,21.4886,21.5091,258100.0
2012-02-28 12:00:00,31.35,31.4,31.34,31.39,219900.0,21.5091,21.5435,21.5023,21.5366,219900.0
2012-02-28 12:05:00,31.39,31.4,31.36,31.39,321700.0,21.5366,21.5435,21.516,21.5366,321700.0
2012-02-28 12:10:00,31.39,31.39,31.34,31.35,155600.0,21.5366,21.5366,21.5023,21.5091,155600.0
2012-02-28 12:15:00,31.35,31.36,31.31,31.34,253400.0,21.5091,21.516,21.4817,21.5023,253400.0
2012-02-28 12:20:00,31.34,31.39,31.34,31.39,426900.0,21.5023,21.5366,21.5023,21.5366,426900.0
2012-02-28 12:25:00,31.38,31.39,31.35,31.36,164800.0,21.5297,21.5366,21.5091,21.516,164800.0
2012-02-28 12:30:00,31.35,31.38,31.35,31.37,132900.0,21.5091,21.5297,21.5091,21.5229,132900.0
2012-02-28 12:35:00,31.37,31.4,31.35,31.38,239200.0,21.5229,21.5435,21.5091,21.5297,239200.0
2012-02-28 12:40:00,31.39,31.39,31.33,31.36,220900.0,21.5366,21.5366,21.4954,21.516,220900.0
2012-02-28 12:45:00,31.36,31.37,31.34,31.34,188600.0,21.516,21.5229,21.5023,21.5023,188600.0
2012-02-28 12:50:00,31.34,31.38,31.33,31.37,245700.0,21.5023,21.5297,21.4954,21.5229,245700.0
2012-02-28 12:55:00,31.36,31.37,31.33,31.35,136400.0,21.516,21.5229,21.4954,21.5091,136400.0
2012-02-28 13:00:00,31.34,31.38,31.34,31.38,234200.0,21.5023,21.5297,21.5023,21.5297,234200.0
2012-02-28 13:05:00,31.38,31.4,31.37,31.38,244800.0,21.5297,21.5435,21.5229,21.5297,244800.0
2012-02-28 13:10:00,31.38,31.4,31.37,31.39,135300.0,21.5297,21.5435,21.5229,21.5366,135300.0
2012-02-28 13:15:00,31.39,31.42,31.38,31.41,340500.0,21.5366,21.5572,21.5297,21.5503,340500.0
2012-02-28 13:20:00,31.4,31.43,31.39,31.42,167300.0,21.5435,21.564,21.5366,21.5572,167300.0
2012-02-28 13:25:00,31.42,31.42,31.4,31.42,131400.0,21.5572,21.5572,21.5435,21.5572,131400.0
2012-02-28 13:30:00,31.42,31.42,31.35,31.38,379500.0,21.5572,21.5572,21.5091,21.5297,379500.0
2012-02-28 13:35:00,31.37,31.39,31.35,31.38,342800.0,21.5229,21.5366,21.5091,21.5297,342800.0
2012-02-28 13:40:00,31.37,31.38,31.33,31.34,207100.0,21.5229,21.5297,21.4954,21.5023,207100.0
2012-02-28 13:45:00,31.35,31.35,31.29,31.31,328000.0,21.5091,21.5091,21.468,21.4817,328000.0
2012-02-28 13:50:00,31.31,31.31,31.25,31.29,446600.0,21.4817,21.4817,21.4405,21.468,446600.0
2012-02-28 13:55:00,31.27,31.3,31.25,31.29,214400.0,21.4543,21.4748,21.4405,21.468,214400.0
2012-02-28 14:00:00,31.28,31.29,31.24,31.25,600800.0,21.4611,21.468,21.4337,21.4405,600800.0
2012-02-28 14:05:00,31.26,31.29,31.23,31.28,567900.0,21.4474,21.468,21.4268,21.4611,567900.0
2012-02-28 14:10:00,31.28,31.31,31.25,31.3,367900.0,21.4611,21.4817,21.4405,21.4748,367900.0
2012-02-28 14:15:00,31.3,31.33,31.3,31.3,264200.0,21.4748,21.4954,21.4748,21.4748,264200.0
2012-02-28 14:20:00,31.3,31.3,31.27,31.29,151600.0,21.4748,21.4748,21.4543,21.468,151600.0
2012-02-28 14:25:00,31.28,31.3,31.25,31.27,220800.0,21.4611,21.4748,21.4405,21.4543,220800.0
2012-02-28 14:30:00,31.27,31.32,31.26,31.32,210500.0,21.4543,21.4886,21.4474,21.4886,210500.0
2012-02-28 14:35:00,31.32,31.34,31.3,31.33,396100.0,21.4886,21.5023,21.4748,21.4954,396100.0
2012-02-28 14:40:00,31.33,31.34,31.3,31.32,304600.0,21.4954,21.5023,21.4748,21.4886,304600.0
2012-02-28 14:45:00,31.31,31.35,31.3,31.35,226500.0,21.4817,21.5091,21.4748,21.5091,226500.0
2012-02-28 14:50:00,31.35,31.39,31.33,31.34,281300.0,21.5091,21.5366,21.4954,21.5023,281300.0
2012-02-28 14:55:00,31.35,31.37,31.32,31.33,220500.0,21.5091,21.5229,21.4886,21.4954,220500.0
2012-02-28 15:00:00,31.34,31.36,31.32,31.36,265000.0,21.5023,21.516,21.4886,21.516,265000.0
2012-02-28 15:05:00,31.36,31.36,31.33,31.34,241600.0,21.516,21.516,21.4954,21.5023,241600.0
2012-02-28 15:10:00,31.34,31.36,31.3,31.35,383000.0,21.5023,21.516,21.4748,21.5091,383000.0
2012-02-28 15:15:00,31.34,31.39,31.34,31.37,315100.0,21.5023,21.5366,21.5023,21.5229,315100.0
2012-02-28 15:20:00,31.36,31.39,31.34,31.35,226100.0,21.516,21.5366,21.5023,21.5091,226100.0
2012-02-28 15:25:00,31.34,31.37,31.33,31.36,264900.0,21.5023,21.5229,21.4954,21.516,264900.0
2012-02-28 15:30:00,31.36,31.38,31.33,31.34,311300.0,21.516,21.5297,21.4954,21.5023,311300.0
2012-02-28 15:35:00,31.34,31.38,31.31,31.35,405900.0,21.5023,21.5297,21.4817,21.5091,405900.0
2012-02-28 15:40:00,31.36,31.4,31.32,31.39,684600.0,21.516,21.5435,21.4886,21.5366,684600.0
2012-02-28 15:45:00,31.39,31.42,31.38,31.39,727800.0,21.5366,21.5572,21.5297,21.5366,727800.0
2012-02-28 15:50:00,31.39,31.46,31.38,31.45,761900.0,21.5366,21.5846,21.5297,21.5778,761900.0
2012-02-28 15:55:00,31.45,31.45,31.36,31.39,1318300.0,21.5778,21.5778,21.516,21.5366,1318300.0
2012-02-29 09:30:00,31.41,31.5,31.41,31.46,715500.0,21.5503,21.6121,21.5503,21.5846,715500.0
2012-02-29 09:35:00,31.46,31.7,31.46,31.67,837200.0,21.5846,21.7493,21.5846,21.7287,837200.0
2012-02-29 09:40:00,31.66,31.7,31.63,31.67,437000.0,21.7218,21.7493,21.7013,21.7287,437000.0
2012-02-29 09:45:00,31.67,31.74,31.63,31.73,352600.0,21.7287,21.7767,21.7013,21.7699,352600.0
2012-02-29 09:50:00,31.73,31.86,31.72,31.84,678200.0,21.7699,21.8591,21.763,21.8453,678200.0
2012-02-29 09:55:00,31.83,31.84,31.76,31.81,508800.0,21.8385,21.8453,21.7904,21.8248,508800.0
2012-02-29 10:00:00,31.82,31.9,31.75,31.79,865200.0,21.8316,21.8865,21.7836,21.811,865200.0
2012-02-29 10:05:00,31.79,31.8,31.71,31.76,433100.0,21.811,21.8179,21.7561,21.7904,433100.0
2012-02-29 10:10:00,31.75,31.78,31.71,31.78,304400.0,21.7836,21.8042,21.7561,21.8042,304400.0
2012-02-29 10:15:00,31.77,31.8,31.72,31.73,450400.0,21.7973,21.8179,21.763,21.7699,450400.0
2012-02-29 10:20:00,31.73,31.73,31.64,31.69,736000.0,21.7699,21.7699,21.7081,21.7424,736000.0
2012-02-29 10:25:00,31.69,31.69,31.59,31.63,449000.0,21.7424,21.7424,21.6738,21.7013,449000.0
2012-02-29 10:30:00,31.62,31.64,31.57,31.59,558600.0,21.6944,21.7081,21.6601,21.6738,558600.0
2012-02-29 10:35:00,31.59,31.61,31.53,31.56,417300.0,21.6738,21.6875,21.6326,21.6532,417300.0
2012-02-29 10:40:00,31.56,31.57,31.48,31.52,627400.0,21.6532,21.6601,21.5983,21.6258,627400.0
2012-02-29 10:45:00,31.52,31.52,31.36,31.43,666200.0,21.6258,21.6258,21.516,21.564,666200.0
2012-02-29 10:50:00,31.42,31.43,31.29,31.4,680700.0,21.5572,21.564,21.468,21.5435,680700.0
2012-02-29 10:55:00,31.4,31.48,31.37,31.47,270200.0,21.5435,21.5983,21.5229,21.5915,270200.0
2012-02-29 11:00:00,31.48,31.51,31.45,31.46,453900.0,21.5983,21.6189,21.5778,21.5846,453900.0
2012-02-29 11:05:00,31.46,31.51,31.43,31.48,288100.0,21.5846,21.6189,21.564,21.5983,288100.0
2012-02-29 11:10:00,31.48,31.5,31.4,31.43,359200.0,21.5983,21.6121,21.5435,21.564,359200.0
2012-02-29 11:15:00,31.44,31.46,31.42,31.45,171200.0,21.5709,21.5846,21.5572,21.5778,171200.0
2012-02-29 11:20:00,31.46,31.46,31.31,31.33,344700.0,21.5846,21.5846,21.4817,21.4954,344700.0
2012-02-29 11:25:00,31.33,31.33,31.24,31.26,273800.0,21.4954,21.4954,21.4337,21.4474,273800.0
2012-02-29 11:30:00,31.25,31.31,31.23,31.27,335000.0,21.4405,21.4817,21.4268,21.4543,335000.0
2012-02-29 11:35:00,31.27,31.33,31.26,31.3,259100.0,21.4543,21.4954,21.4474,21.4748,259100.0
2012-02-29 11:40:00,31.31,31.37,31.31,31.35,246900.0,21.4817,21.5229,21.4817,21.5091,246900.0
2012-02-29 11:45:00,31.35,31.43,31.35,31.42,149900.0,21.5091,21.564,21.5091,21.5572,149900.0
2012-02-29 11:50:00,31.42,31.43,31.39,31.42,237800.0,21.5572,21.564,21.5366,21.5572,237800.0
2012-02-29 11:55:00,31.42,31.47,31.41,31.46,378700.0,21.5572,21.5915,21.5503,21.5846,378700.0
2012-02-29 12:00:00,31.45,31.46,31.36,31.36,255800.0,21.5778,21.5846,21.516,21.516,255800.0
2012-02-29 12:05:00,31.36,31.38,31.31,31.36,325400.0,21.516,21.5297,21.4817,21.516,325400.0
2012-02-29 12:10:00,31.36,31.38,31.33,31.38,191100.0,21.516,21.5297,21.4954,21.5297,191100.0
2012-02-29 12:15:00,31.38,31.49,31.38,31.48,357400.0,21.5297,21.6052,21.5297,21.5983,357400.0
2012-02-29 12:20:00,31.48,31.51,31.45,31.48,243800.0,21.5983,21.6189,21.5778,21.5983,243800.0
2012-02-29 12:25:00,31.48,31.48,31.45,31.46,105500.0,21.5983,21.5983,21.5778,21.5846,105500.0
2012-02-29 12:30:00,31.46,31.47,31.44,31.45,152200.0,21.5846,21.5915,21.5709,21.5778,152200.0
2012-02-29 12:35:00,31.44,31.45,31.4,31.44,154900.0,21.5709,21.5778,21.5435,21.5709,154900.0
2012-02-29 12:40:00,31.44,31.44,31.34,31.37,236900.0,21.5709,21.5709,21.5023,21.5229,236900.0
2012-02-29 12:45:00,31.37,31.41,31.35,31.38,302100.0,21.5229,21.5503,21.5091,21.5297,302100.0
2012-02-29 12:50:00,31.38,31.42,31.38,31.42,134800.0,21.5297,21.5572,21.5297,21.5572,134800.0
2012-02-29 12:55:00,31.42,31.43,31.39,31.39,98400.0,21.5572,21.564,21.5366,21.5366,98400.0
2012-02-29 13:00:00,31.4,31.42,31.38,31.39,110300.0,21.5435,21.5572,21.5297,21.5366,110300.0
2012-02-29 13:05:00,31.38,31.42,31.38,31.39,250500.0,21.5297,21.5572,21.5297,21.5366,250500.0
2012-02-29 13:10:00,31.38,31.4,31.33,31.35,261300.0,21.5297,21.5435,21.4954,21.5091,261300.0
2012-02-29 13:15:00,31.35,31.38,31.31,31.36,217800.0,21.5091,21.5297,21.4817,21.516,217800.0
2012-02-29 13:20:00,31.35,31.42,31.34,31.41,177600.0,21.5091,21.5572,21.5023,21.5503,177600.0
2012-02-29 13:25:00,31.42,31.43,31.37,31.39,99800.0,21.5572,21.564,21.5229,21.5366,99800.0
2012-02-29 13:30:00,31.38,31.45,31.37,31.44,198200.0,21.5297,21.5778,21.5229,21.5709,198200.0
2012-02-29 13:35:00,31.44,31.44,31.35,31.36,194000.0,21.5709,21.5709,21.5091,21.516,194000.0
2012-02-29 13:40:00,31.36,31.46,31.36,31.45,293600.0,21.516,21.5846,21.516,21.5778,293600.0
2012-02-29 13:45:00,31.45,31.49,31.41,31.49,183400.0,21.5778,21.6052,21.5503,21.6052,183400.0
2012-02-29 13:50:00,31.49,31.52,31.47,31.51,266900.0,21.6052,21.6258,21.5915,21.6189,266900.0
2012-02-29 13:55:00,31.51,31.56,31.5,31.56,163600.0,21.6189,21.6532,21.6121,21.6532,163600.0
2012-02-29 14:00:00,31.56,31.61,31.55,31.61,398900.0,21.6532,21.6875,21.6464,21.6875,398900.0
2012-02-29 14:05:00,31.61,31.63,31.6,31.62,401700.0,21.6875,21.7013,21.6807,21.6944,401700.0
2012-02-29 14:10:00,31.63,31.67,31.61,31.61,533900.0,21.7013,21.7287,21.6875,21.6875,533900.0
2012-02-29 14:15:00,31.6,31.61,31.56,31.58,217400.0,21.6807,21.6875,21.6532,21.667,217400.0
2012-02-29 14:20:00,31.58,31.59,31.51,31.56,221300.0,21.667,21.6738,21.6189,21.6532,221300.0
2012-02-29 14:25:00,31.56,31.59,31.56,31.59,140300.0,21.6532,21.6738,21.6532,21.6738,140300.0
2012-02-29 14:30:00,31.59,31.6,31.56,31.56,285200.0,21.6738,21.6807,21.6532,21.6532,285200.0
2012-02-29 14:35:00,31.57,31.59,31.55,31.57,294500.0,21.6601,21.6738,21.6464,21.6601,294500.0
2012-02-29 14:40:00,31.57,31.58,31.53,31.55,296000.0,21.6601,21.667,21.6326,21.6464,296000.0
2012-02-29 14:45:00,31.55,31.56,31.53,31.55,135400.0,21.6464,21.6532,21.6326,21.6464,135400.0
2012-02-29 14:50:00,31.54,31.55,31.51,31.52,275000.0,21.6395,21.6464,21.6189,21.6258,275000.0
2012-02-29 14:55:00,31.52,31.53,31.45,31.47,393800.0,21.6258,21.6326,21.5778,21.5915,393800.0
2012-02-29 15:00:00,31.48,31.48,31.41,31.42,497000.0,21.5983,21.5983,21.5503,21.5572,497000.0
2012-02-29 15:05:00,31.41,31.44,31.4,31.41,250300.0,21.5503,21.5709,21.5435,21.5503,250300.0
2012-02-29 15:10:00,31.4,31.44,31.37,31.38,382200.0,21.5435,21.5709,21.5229,21.5297,382200.0
2012-02-29 15:15:00,31.39,31.42,31.38,31.4,203500.0,21.5366,21.5572,21.5297,21.5435,203500.0
2012-02-29 15:20:00,31.4,31.4,31.36,31.38,394000.0,21.5435,21.5435,21.516,21.5297,394000.0
2012-02-29 15:25:00,31.39,31.39,31.33,31.33,389900.0,21.5366,21.5366,21.4954,21.4954,389900.0
2012-02-29 15:30:00,31.33,31.34,31.28,31.33,503700.0,21.4954,21.5023,21.4611,21.4954,503700.0
2012-02-29 15:35:00,31.33,31.33,31.22,31.28,668700.0,21.4954,21.4954,21.42,21.4611,668700.0
2012-02-29 15:40:00,31.27,31.33,31.24,31.29,429700.0,21.4543,21.4954,21.4337,21.468,429700.0
2012-02-29 15:45:00,31.29,31.41,31.28,31.36,639900.0,21.468,21.5503,21.4611,21.516,639900.0
2012-02-29 15:50:00,31.37,31.38,31.31,31.35,558800.0,21.5229,21.5297,21.4817,21.5091,558800.0
2012-02-29 15:55:00,31.35,31.37,31.29,31.29,1761100.0,21.5091,21.5229,21.468,21.468,1761100.0
2012-03-01 09:30:00,31.56,31.74,31.53,31.61,997000.0,21.6532,21.7767,21.6326,21.6875,997000.0
2012-03-01 09:35:00,31.62,31.7,31.6,31.62,382200.0,21.6944,21.7493,21.6807,21.6944,382200.0
2012-03-01 09:40:00,31.62,31.69,31.61,31.65,434600.0,21.6944,21.7424,21.6875,21.715,434600.0
2012-03-01 09:45:00,31.64,31.68,31.62,31.67,297800.0,21.7081,21.7356,21.6944,21.7287,297800.0
2012-03-01 09:50:00,31.68,31.7,31.62,31.67,392900.0,21.7356,21.7493,21.6944,21.7287,392900.0
2012-03-01 09:55:00,31.68,31.75,31.64,31.7,254600.0,21.7356,21.7836,21.7081,21.7493,254600.0
2012-03-01 10:00:00,31.69,31.69,31.49,31.59,872500.0,21.7424,21.7424,21.6052,21.6738,872500.0
2012-03-01 10:05:00,31.58,31.63,31.56,31.62,412200.0,21.667,21.7013,21.6532,21.6944,412200.0
2012-03-01 10:10:00,31.62,31.66,31.6,31.6,246900.0,21.6944,21.7218,21.6807,21.6807,246900.0
2012-03-01 10:15:00,31.61,31.65,31.59,31.59,273400.0,21.6875,21.715,21.6738,21.6738,273400.0
2012-03-01 10:20:00,31.59,31.65,31.59,31.65,197600.0,21.6738,21.715,21.6738,21.715,197600.0
2012-03-01 10:25:00,31.65,31.69,31.64,31.66,214900.0,21.715,21.7424,21.7081,21.7218,214900.0
2012-03-01 10:30:00,31.66,31.68,31.62,31.62,199900.0,21.7218,21.7356,21.6944,21.6944,199900.0
2012-03-01 10:35:00,31.63,31.68,31.61,31.68,271400.0,21.7013,21.7356,21.6875,21.7356,271400.0
2012-03-01 10:40:00,31.68,31.68,31.62,31.63,453400.0,21.7356,21.7356,21.6944,21.7013,453400.0
2012-03-01 10:45:00,31.63,31.66,31.59,31.61,289000.0,21.7013,21.7218,21.6738,21.6875,289000.0
2012-03-01 10:50:00,31.62,31.63,31.56,31.6,340400.0,21.6944,21.7013,21.6532,21.6807,340400.0
2012-03-01 10:55:00,31.6,31.67,31.59,31.65,233900.0,21.6807,21.7287,21.6738,21.715,233900.0
2012-03-01 11:00:00,31.65,31.68,31.62,31.68,296800.0,21.715,21.7356,21.6944,21.7356,296800.0
2012-03-01 11:05:00,31.67,31.7,31.65,31.67,237100.0,21.7287,21.7493,21.715,21.7287,237100.0
2012-03-01 11:10:00,31.67,31.69,31.64,31.64,168900.0,21.7287,21.7424,21.7081,21.7081,168900.0
2012-03-01 11:15:00,31.64,31.72,31.63,31.67,202300.0,21.7081,21.763,21.7013,21.7287,202300.0
2012-03-01 11:20:00,31.69,31.7,31.6,31.61,289000.0,21.7424,21.7493,21.6807,21.6875,289000.0
2012-03-01 11:25:00,31.61,31.67,31.58,31.67,396400.0,21.6875,21.7287,21.667,21.7287,396400.0
2012-03-01 11:30:00,31.67,31.68,31.64,31.65,224800.0,21.7287,21.7356,21.7081,21.715,224800.0
2012-03-01 11:35:00,31.65,31.69,31.64,31.69,320800.0,21.715,21.7424,21.7081,21.7424,320800.0
2012-03-01 11:40:00,31.69,31.75,31.68,31.73,225800.0,21.7424,21.7836,21.7356,21.7699,225800.0
2012-03-01 11:45:00,31.73,31.75,31.67,31.69,230400.0,21.7699,21.7836,21.7287,21.7424,230400.0
2012-03-01 11:50:00,31.69,31.71,31.64,31.65,104800.0,21.7424,21.7561,21.7081,21.715,104800.0
2012-03-01 11:55:00,31.64,31.66,31.63,31.63,585400.0,21.7081,21.7218,21.7013,21.7013,585400.0
2012-03-01 12:00:00,31.63,31.65,31.55,31.55,521400.0,21.7013,21.715,21.6464,21.6464,521400.0
2012-03-01 12:05:00,31.55,31.57,31.52,31.55,254900.0,21.6464,21.6601,21.6258,21.6464,254900.0
2012-03-01 12:10:00,31.55,31.57,31.49,31.54,575700.0,21.6464,21.6601,21.6052,21.6395,575700.0
2012-03-01 12:15:00,31.54,31.55,31.52,31.53,192000.0,21.6395,21.6464,21.6258,21.6326,192000.0
2012-03-01 12:20:00,31.53,31.56,31.53,31.54,293000.0,21.6326,21.6532,21.6326,21.6395,293000.0
2012-03-01 12:25:00,31.54,31.58,31.53,31.57,167700.0,21.6395,21.667,21.6326,21.6601,167700.0
2012-03-01 12:30:00,31.58,31.6,31.55,31.57,226300.0,21.667,21.6807,21.6464,21.6601,226300.0
2012-03-01 12:35:00,31.58,31.6,31.56,31.56,166200.0,21.667,21.6807,21.6532,21.6532,166200.0
2012-03-01 12:40:00,31.56,31.57,31.54,31.56,90200.0,21.6532,21.6601,21.6395,21.6532,90200.0
2012-03-01 12:45:00,31.56,31.62,31.55,31.61,115100.0,21.6532,21.6944,21.6464,21.6875,115100.0
2012-03-01 12:50:00,31.6,31.62,31.57,31.61,339800.0,21.6807,21.6944,21.6601,21.6875,339800.0
2012-03-01 12:55:00,31.62,31.62,31.57,31.57,357800.0,21.6944,21.6944,21.6601,21.6601,357800.0
2012-03-01 13:00:00,31.57,31.58,31.53,31.54,228400.0,21.6601,21.667,21.6326,21.6395,228400.0
2012-03-01 13:05:00,31.55,31.57,31.53,31.57,222400.0,21.6464,21.6601,21.6326,21.6601,222400.0
2012-03-01 13:10:00,31.57,31.59,31.54,31.55,93000.0,21.6601,21.6738,21.6395,21.6464,93000.0
2012-03-01 13:15:00,31.56,31.6,31.55,31.6,170100.0,21.6532,21.6807,21.6464,21.6807,170100.0
2012-03-01 13:20:00,31.6,31.63,31.58,31.63,341500.0,21.6807,21.7013,21.667,21.7013,341500.0
2012-03-01 13:25:00,31.63,31.63,31.61,31.61,314500.0,21.7013,21.7013,21.6875,21.6875,314500.0
2012-03-01 13:30:00,31.62,31.63,31.59,31.6,375200.0,21.6944,21.7013,21.6738,21.6807,375200.0
2012-03-01 13:35:00,31.6,31.61,31.59,31.6,405000.0,21.6807,21.6875,21.6738,21.6807,405000.0
2012-03-01 13:40:00,31.61,31.63,31.58,31.63,499400.0,21.6875,21.7013,21.667,21.7013,499400.0
2012-03-01 13:45:00,31.63,31.65,31.62,31.64,117700.0,21.7013,21.715,21.6944,21.7081,117700.0
2012-03-01 13:50:00,31.64,31.64,31.62,31.63,98300.0,21.7081,21.7081,21.6944,21.7013,98300.0
2012-03-01 13:55:00,31.63,31.66,31.62,31.64,245700.0,21.7013,21.7218,21.6944,21.7081,245700.0
2012-03-01 14:00:00,31.63,31.64,31.6,31.63,142500.0,21.7013,21.7081,21.6807,21.7013,142500.0
2012-03-01 14:05:00,31.63,31.66,31.63,31.64,142400.0,21.7013,21.7218,21.7013,21.7081,142400.0
2012-03-01 14:10:00,31.65,31.65,31.61,31.64,166300.0,21.715,21.715,21.6875,21.7081,166300.0
2012-03-01 14:15:00,31.64,31.65,31.59,31.6,210000.0,21.7081,21.715,21.6738,21.6807,210000.0
2012-03-01 14:20:00,31.59,31.61,31.54,31.55,182700.0,21.6738,21.6875,21.6395,21.6464,182700.0
2012-03-01 14:25:00,31.55,31.55,31.51,31.53,189000.0,21.6464,21.6464,21.6189,21.6326,189000.0
2012-03-01 14:30:00,31.53,31.55,31.53,31.53,130600.0,21.6326,21.6464,21.6326,21.6326,130600.0
2012-03-01 14:35:00,31.54,31.55,31.53,31.54,164400.0,21.6395,21.6464,21.6326,21.6395,164400.0
2012-03-01 14:40:00,31.54,31.54,31.47,31.48,407300.0,21.6395,21.6395,21.5915,21.5983,407300.0
2012-03-01 14:45:00,31.49,31.5,31.48,31.5,205600.0,21.6052,21.6121,21.5983,21.6121,205600.0
2012-03-01 14:50:00,31.5,31.5,31.47,31.49,124100.0,21.6121,21.6121,21.5915,21.6052,124100.0
2012-03-01 14:55:00,31.5,31.5,31.47,31.47,204800.0,21.6121,21.6121,21.5915,21.5915,204800.0
2012-03-01 15:00:00,31.48,31.51,31.43,31.45,367800.0,21.5983,21.6189,21.564,21.5778,367800.0
2012-03-01 15:05:00,31.44,31.47,31.42,31.42,238200.0,21.5709,21.5915,21.5572,21.5572,238200.0
2012-03-01 15:10:00,31.43,31.49,31.42,31.43,333000.0,21.564,21.6052,21.5572,21.564,333000.0
2012-03-01 15:15:00,31.44,31.45,31.32,31.34,343100.0,21.5709,21.5778,21.4886,21.5023,343100.0
2012-03-01 15:20:00,31.34,31.4,31.31,31.38,410400.0,21.5023,21.5435,21.4817,21.5297,410400.0
2012-03-01 15:25:00,31.38,31.47,31.37,31.46,425300.0,21.5297,21.5915,21.5229,21.5846,425300.0
2012-03-01 15:30:00,31.46,31.49,31.39,31.42,646700.0,21.5846,21.6052,21.5366,21.5572,646700.0
2012-03-01 15:35:00,31.42,31.46,31.37,31.42,469300.0,21.5572,21.5846,21.5229,21.5572,469300.0
2012-03-01 15:40:00,31.42,31.48,31.4,31.45,354300.0,21.5572,21.5983,21.5435,21.5778,354300.0
2012-03-01 15:45:00,31.46,31.51,31.45,31.5,529100.0,21.5846,21.6189,21.5778,21.6121,529100.0
2012-03-01 15:50:00,31.5,31.54,31.48,31.54,840900.0,21.6121,21.6395,21.5983,21.6395,840900.0
2012-03-01 15:55:00,31.53,31.58,31.5,31.54,1678900.0,21.6326,21.667,21.6121,21.6395,1678900.0
2012-03-02 09:30:00,31.64,31.72,31.48,31.55,752600.0,21.7081,21.763,21.5983,21.6464,752600.0
2012-03-02 09:35:00,31.56,31.56,31.41,31.46,366000.0,21.6532,21.6532,21.5503,21.5846,366000.0
2012-03-02 09:40:00,31.48,31.5,31.41,31.42,487800.0,21.5983,21.6121,21.5503,21.5572,487800.0
2012-03-02 09:45:00,31.42,31.45,31.4,31.42,234600.0,21.5572,21.5778,21.5435,21.5572,234600.0
2012-03-02 09:50:00,31.42,31.42,31.35,31.39,342000.0,21.5572,21.5572,21.5091,21.5366,342000.0
2012-03-02 09:55:00,31.39,31.4,31.31,31.37,335500.0,21.5366,21.5435,21.4817,21.5229,335500.0
2012-03-02 10:00:00,31.37,31.38,31.28,31.31,530800.0,21.5229,21.5297,21.4611,21.4817,530800.0
2012-03-02 10:05:00,31.31,31.35,31.28,31.35,279600.0,21.4817,21.5091,21.4611,21.5091,279600.0
2012-03-02 10:10:00,31.34,31.41,31.33,31.4,384000.0,21.5023,21.5503,21.4954,21.5435,384000.0
2012-03-02 10:15:00,31.39,31.47,31.39,31.44,407100.0,21.5366,21.5915,21.5366,21.5709,407100.0
2012-03-02 10:20:00,31.44,31.48,31.43,31.46,191100.0,21.5709,21.5983,21.564,21.5846,191100.0
2012-03-02 10:25:00,31.46,31.47,31.45,31.45,132500.0,21.5846,21.5915,21.5778,21.5778,132500.0
2012-03-02 10:30:00,31.45,31.47,31.36,31.38,313300.0,21.5778,21.5915,21.516,21.5297,313300.0
2012-03-02 10:35:00,31.37,31.42,31.35,31.35,271800.0,21.5229,21.5572,21.5091,21.5091,271800.0
2012-03-02 10:40:00,31.35,31.37,31.32,31.37,336400.0,21.5091,21.5229,21.4886,21.5229,336400.0
2012-03-02 10:45:00,31.37,31.43,31.36,31.39,381100.0,21.5229,21.564,21.516,21.5366,381100.0
2012-03-02 10:50:00,31.4,31.47,31.39,31.46,296200.0,21.5435,21.5915,21.5366,21.5846,296200.0
2012-03-02 10:55:00,31.46,31.47,31.38,31.39,395900.0,21.5846,21.5915,21.5297,21.5366,395900.0
2012-03-02 11:00:00,31.39,31.41,31.32,31.33,581300.0,21.5366,21.5503,21.4886,21.4954,581300.0
2012-03-02 11:05:00,31.33,31.33,31.28,31.33,324600.0,21.4954,21.4954,21.4611,21.4954,324600.0
2012-03-02 11:10:00,31.32,31.33,31.26,31.26,168800.0,21.4886,21.4954,21.4474,21.4474,168800.0
2012-03-02 11:15:00,31.26,31.34,31.25,31.33,339600.0,21.4474,21.5023,21.4405,21.4954,339600.0
2012-03-02 11:20:00,31.33,31.35,31.32,31.35,152300.0,21.4954,21.5091,21.4886,21.5091,152300.0
2012-03-02 11:25:00,31.35,31.35,31.32,31.32,120500.0,21.5091,21.5091,21.4886,21.4886,120500.0
2012-03-02 11:30:00,31.32,31.34,31.3,31.3,89400.0,21.4886,21.5023,21.4748,21.4748,89400.0
2012-03-02 11:35:00,31.31,31.33,31.3,31.31,111000.0,21.4817,21.4954,21.4748,21.4817,111000.0
2012-03-02 11:40:00,31.32,31.33,31.28,31.32,357600.0,21.4886,21.4954,21.4611,21.4886,357600.0
2012-03-02 11:45:00,31.31,31.32,31.27,31.29,260600.0,21.4817,21.4886,21.4543,21.468,260600.0
2012-03-02 11:50:00,31.29,31.29,31.27,31.27,143800.0,21.468,21.468,21.4543,21.4543,143800.0
2012-03-02 11:55:00,31.28,31.32,31.28,31.32,214600.0,21.4611,21.4886,21.4611,21.4886,214600.0
2012-03-02 12:00:00,31.31,31.34,31.28,31.32,288300.0,21.4817,21.5023,21.4611,21.4886,288300.0
2012-03-02 12:05:00,31.31,31.32,31.27,31.29,125400.0,21.4817,21.4886,21.4543,21.468,125400.0
2012-03-02 12:10:00,31.29,31.3,31.26,31.27,177100.0,21.468,21.4748,21.4474,21.4543,177100.0
2012-03-02 12:15:00,31.27,31.28,31.22,31.26,276400.0,21.4543,21.4611,21.42,21.4474,276400.0
2012-03-02 12:20:00,31.26,31.27,31.22,31.25,311200.0,21.4474,21.4543,21.42,21.4405,311200.0
2012-03-02 12:25:00,31.25,31.26,31.23,31.26,221400.0,21.4405,21.4474,21.4268,21.4474,221400.0
2012-03-02 12:30:00,31.26,31.28,31.24,31.27,124500.0,21.4474,21.4611,21.4337,21.4543,124500.0
2012-03-02 12:35:00,31.26,31.27,31.22,31.25,215400.0,21.4474,21.4543,21.42,21.4405,215400.0
2012-03-02 12:40:00,31.24,31.26,31.22,31.24,105100.0,21.4337,21.4474,21.42,21.4337,105100.0
2012-03-02 12:45:00,31.24,31.26,31.23,31.25,88000.0,21.4337,21.4474,21.4268,21.4405,88000.0
2012-03-02 12:50:00,31.26,31.27,31.24,31.26,113500.0,21.4474,21.4543,21.4337,21.4474,113500.0
2012-03-02 12:55:00,31.26,31.29,31.25,31.26,142000.0,21.4474,21.468,21.4405,21.4474,142000.0
2012-03-02 13:00:00,31.25,31.31,31.25,31.31,69500.0,21.4405,21.4817,21.4405,21.4817,69500.0
2012-03-02 13:05:00,31.31,31.31,31.26,31.28,167000.0,21.4817,21.4817,21.4474,21.4611,167000.0
2012-03-02 13:10:00,31.29,31.29,31.24,31.24,238500.0,21.468,21.468,21.4337,21.4337,238500.0
2012-03-02 13:15:00,31.25,31.27,31.24,31.26,121800.0,21.4405,21.4543,21.4337,21.4474,121800.0
2012-03-02 13:20:00,31.26,31.26,31.24,31.25,121800.0,21.4474,21.4474,21.4337,21.4405,121800.0
2012-03-02 13:25:00,31.26,31.3,31.26,31.28,152700.0,21.4474,21.4748,21.4474,21.4611,152700.0
2012-03-02 13:30:00,31.29,31.34,31.28,31.32,140400.0,21.468,21.5023,21.4611,21.4886,140400.0
2012-03-02 13:35:00,31.31,31.34,31.3,31.33,116400.0,21.4817,21.5023,21.4748,21.4954,116400.0
2012-03-02 13:40:00,31.32,31.35,31.32,31.35,88300.0,21.4886,21.5091,21.4886,21.5091,88300.0
2012-03-02 13:45:00,31.35,31.36,31.3,31.34,549300.0,21.5091,21.516,21.4748,21.5023,549300.0
2012-03-02 13:50:00,31.34,31.38,31.32,31.37,473300.0,21.5023,21.5297,21.4886,21.5229,473300.0
2012-03-02 13:55:00,31.36,31.37,31.34,31.37,191100.0,21.516,21.5229,21.5023,21.5229,191100.0
2012-03-02 14:00:00,31.37,31.37,31.33,31.34,64400.0,21.5229,21.5229,21.4954,21.5023,64400.0
2012-03-02 14:05:00,31.33,31.35,31.27,31.3,188100.0,21.4954,21.5091,21.4543,21.4748,188100.0
2012-03-02 14:10:00,31.3,31.3,31.26,31.27,107600.0,21.4748,21.4748,21.4474,21.4543,107600.0
2012-03-02 14:15:00,31.27,31.31,31.26,31.31,99100.0,21.4543,21.4817,21.4474,21.4817,99100.0
2012-03-02 14:20:00,31.3,31.31,31.27,31.3,117700.0,21.4748,21.4817,21.4543,21.4748,117700.0
2012-03-02 14:25:00,31.29,31.3,31.23,31.27,472500.0,21.468,21.4748,21.4268,21.4543,472500.0
2012-03-02 14:30:00,31.27,31.29,31.26,31.26,275400.0,21.4543,21.468,21.4474,21.4474,275400.0
2012-03-02 14:35:00,31.27,31.32,31.26,31.31,161900.0,21.4543,21.4886,21.4474,21.4817,161900.0
2012-03-02 14:40:00,31.3,31.33,31.29,31.31,115300.0,21.4748,21.4954,21.468,21.4817,115300.0
2012-03-02 14:45:00,31.31,31.37,31.3,31.34,455600.0,21.4817,21.5229,21.4748,21.5023,455600.0
2012-03-02 14:50:00,31.34,31.36,31.32,31.34,678900.0,21.5023,21.516,21.4886,21.5023,678900.0
2012-03-02 14:55:00,31.34,31.35,31.31,31.34,100500.0,21.5023,21.5091,21.4817,21.5023,100500.0
2012-03-02 15:00:00,31.34,31.38,31.33,31.33,156200.0,21.5023,21.5297,21.4954,21.4954,156200.0
2012-03-02 15:05:00,31.32,31.34,31.3,31.33,134300.0,21.4886,21.5023,21.4748,21.4954,134300.0
2012-03-02 15:10:00,31.33,31.36,31.33,31.33,103900.0,21.4954,21.516,21.4954,21.4954,103900.0
2012-03-02 15:15:00,31.33,31.35,31.32,31.32,137700.0,21.4954,21.5091,21.4886,21.4886,137700.0
2012-03-02 15:20:00,31.33,31.33,31.3,31.32,140800.0,21.4954,21.4954,21.4748,21.4886,140800.0
2012-03-02 15:25:00,31.31,31.36,31.31,31.34,140900.0,21.4817,21.516,21.4817,21.5023,140900.0
2012-03-02 15:30:00,31.35,31.38,31.34,31.38,339100.0,21.5091,21.5297,21.5023,21.5297,339100.0
2012-03-02 15:35:00,31.38,31.38,31.3,31.32,380600.0,21.5297,21.5297,21.4748,21.4886,380600.0
2012-03-02 15:40:00,31.33,31.36,31.29,31.31,408300.0,21.4954,21.516,21.468,21.4817,408300.0
2012-03-02 15:45:00,31.31,31.34,31.29,31.32,673900.0,21.4817,21.5023,21.468,21.4886,673900.0
2012-03-02 15:50:00,31.32,31.34,31.29,31.3,561300.0,21.4886,21.5023,21.468,21.4748,561300.0
2012-03-02 15:55:00,31.31,31.31,31.27,31.29,1396700.0,21.4817,21.4817,21.4543,21.468,1396700.0
2012-03-05 09:30:00,31.15,31.16,30.9,30.93,865500.0,21.3719,21.3788,21.2004,21.221,865500.0
2012-03-05 09:35:00,30.94,30.94,30.86,30.91,645900.0,21.2278,21.2278,21.173,21.2073,645900.0
2012-03-05 09:40:00,30.89,30.9,30.75,30.75,669300.0,21.1935,21.2004,21.0975,21.0975,669300.0
2012-03-05 09:45:00,30.75,30.8,30.7,30.72,669700.0,21.0975,21.1318,21.0632,21.0769,669700.0
2012-03-05 09:50:00,30.72,30.81,30.71,30.75,433800.0,21.0769,21.1387,21.07,21.0975,433800.0
2012-03-05 09:55:00,30.75,30.8,30.72,30.75,235000.0,21.0975,21.1318,21.0769,21.0975,235000.0
2012-03-05 10:00:00,30.76,30.81,30.72,30.81,501800.0,21.1044,21.1387,21.0769,21.1387,501800.0
2012-03-05 10:05:00,30.81,30.91,30.81,30.88,821100.0,21.1387,21.2073,21.1387,21.1867,821100.0
2012-03-05 10:10:00,30.88,30.89,30.84,30.84,396000.0,21.1867,21.1935,21.1592,21.1592,396000.0
2012-03-05 10:15:00,30.84,30.89,30.83,30.87,332500.0,21.1592,21.1935,21.1524,21.1798,332500.0
2012-03-05 10:20:00,30.86,30.87,30.75,30.77,555400.0,21.173,21.1798,21.0975,21.1112,555400.0
2012-03-05 10:25:00,30.78,30.8,30.75,30.77,225900.0,21.1181,21.1318,21.0975,21.1112,225900.0
2012-03-05 10:30:00,30.77,30.87,30.74,30.87,400200.0,21.1112,21.1798,21.0906,21.1798,400200.0
2012-03-05 10:35:00,30.87,30.88,30.83,30.84,378200.0,21.1798,21.1867,21.1524,21.1592,378200.0
2012-03-05 10:40:00,30.84,30.88,30.84,30.84,262900.0,21.1592,21.1867,21.1592,21.1592,262900.0
2012-03-05 10:45:00,30.84,30.91,30.82,30.9,319700.0,21.1592,21.2073,21.1455,21.2004,319700.0
2012-03-05 10:50:00,30.9,30.92,30.87,30.88,293500.0,21.2004,21.2141,21.1798,21.1867,293500.0
2012-03-05 10:55:00,30.88,30.89,30.81,30.81,397200.0,21.1867,21.1935,21.1387,21.1387,397200.0
2012-03-05 11:00:00,30.81,30.83,30.78,30.79,360300.0,21.1387,21.1524,21.1181,21.1249,360300.0
2012-03-05 11:05:00,30.79,30.91,30.79,30.9,409100.0,21.1249,21.2073,21.1249,21.2004,409100.0
2012-03-05 11:10:00,30.9,30.91,30.88,30.89,162200.0,21.2004,21.2073,21.1867,21.1935,162200.0
2012-03-05 11:15:00,30.88,30.91,30.84,30.87,254700.0,21.1867,21.2073,21.1592,21.1798,254700.0
2012-03-05 11:20:00,30.87,30.88,30.85,30.87,186400.0,21.1798,21.1867,21.1661,21.1798,186400.0
2012-03-05 11:25:00,30.87,30.9,30.85,30.88,186600.0,21.1798,21.2004,21.1661,21.1867,186600.0
2012-03-05 11:30:00,30.87,30.88,30.81,30.82,199000.0,21.1798,21.1867,21.1387,21.1455,199000.0
2012-03-05 11:35:00,30.81,30.83,30.76,30.77,231900.0,21.1387,21.1524,21.1044,21.1112,231900.0
2012-03-05 11:40:00,30.77,30.82,30.77,30.8,611600.0,21.1112,21.1455,21.1112,21.1318,611600.0
2012-03-05 11:45:00,30.81,30.85,30.8,30.85,224600.0,21.1387,21.1661,21.1318,21.1661,224600.0
2012-03-05 11:50:00,30.85,30.86,30.8,30.83,136100.0,21.1661,21.173,21.1318,21.1524,136100.0
2012-03-05 11:55:00,30.83,30.85,30.79,30.8,228300.0,21.1524,21.1661,21.1249,21.1318,228300.0
2012-03-05 12:00:00,30.8,30.81,30.76,30.77,179800.0,21.1318,21.1387,21.1044,21.1112,179800.0
2012-03-05 12:05:00,30.77,30.8,30.76,30.79,163300.0,21.1112,21.1318,21.1044,21.1249,163300.0
2012-03-05 12:10:00,30.79,30.79,30.76,30.77,73200.0,21.1249,21.1249,21.1044,21.1112,73200.0
2012-03-05 12:15:00,30.77,30.77,30.74,30.75,181300.0,21.1112,21.1112,21.0906,21.0975,181300.0
2012-03-05 12:20:00,30.75,30.78,30.74,30.76,110200.0,21.0975,21.1181,21.0906,21.1044,110200.0
2012-03-05 12:25:00,30.76,30.78,30.75,30.77,49400.0,21.1044,21.1181,21.0975,21.1112,49400.0
2012-03-05 12:30:00,30.78,30.78,30.77,30.78,52800.0,21.1181,21.1181,21.1112,21.1181,52800.0
2012-03-05 12:35:00,30.77,30.78,30.76,30.77,69800.0,21.1112,21.1181,21.1044,21.1112,69800.0
2012-03-05 12:40:00,30.77,30.8,30.76,30.78,73600.0,21.1112,21.1318,21.1044,21.1181,73600.0
2012-03-05 12:45:00,30.77,30.8,30.77,30.79,78400.0,21.1112,21.1318,21.1112,21.1249,78400.0
2012-03-05 12:50:00,30.8,30.8,30.73,30.73,184300.0,21.1318,21.1318,21.0838,21.0838,184300.0
2012-03-05 12:55:00,30.73,30.76,30.73,30.76,89200.0,21.0838,21.1044,21.0838,21.1044,89200.0
2012-03-05 13:00:00,30.76,30.77,30.75,30.76,55400.0,21.1044,21.1112,21.0975,21.1044,55400.0
2012-03-05 13:05:00,30.77,30.81,30.76,30.78,128200.0,21.1112,21.1387,21.1044,21.1181,128200.0
2012-03-05 13:10:00,30.78,30.82,30.77,30.81,85400.0,21.1181,21.1455,21.1112,21.1387,85400.0
2012-03-05 13:15:00,30.82,30.83,30.81,30.83,79900.0,21.1455,21.1524,21.1387,21.1524,79900.0
2012-03-05 13:20:00,30.83,30.83,30.79,30.82,87800.0,21.1524,21.1524,21.1249,21.1455,87800.0
2012-03-05 13:25:00,30.81,30.83,30.8,30.83,62800.0,21.1387,21.1524,21.1318,21.1524,62800.0
2012-03-05 13:30:00,30.83,30.85,30.82,30.84,114600.0,21.1524,21.1661,21.1455,21.1592,114600.0
2012-03-05 13:35:00,30.85,30.86,30.81,30.84,181600.0,21.1661,21.173,21.1387,21.1592,181600.0
2012-03-05 13:40:00,30.84,30.86,30.84,30.86,81200.0,21.1592,21.173,21.1592,21.173,81200.0
2012-03-05 13:45:00,30.85,30.86,30.84,30.86,123300.0,21.1661,21.173,21.1592,21.173,123300.0
2012-03-05 13:50:00,30.86,30.86,30.8,30.82,154100.0,21.173,21.173,21.1318,21.1455,154100.0
2012-03-05 13:55:00,30.82,30.83,30.81,30.82,104800.0,21.1455,21.1524,21.1387,21.1455,104800.0
2012-03-05 14:00:00,30.81,30.85,30.81,30.85,122300.0,21.1387,21.1661,21.1387,21.1661,122300.0
2012-03-05 14:05:00,30.85,30.87,30.85,30.87,74000.0,21.1661,21.1798,21.1661,21.1798,74000.0
2012-03-05 14:10:00,30.87,30.88,30.83,30.85,201000.0,21.1798,21.1867,21.1524,21.1661,201000.0
2012-03-05 14:15:00,30.85,30.86,30.85,30.85,58700.0,21.1661,21.173,21.1661,21.1661,58700.0
2012-03-05 14:20:00,30.86,30.88,30.84,30.87,231900.0,21.173,21.1867,21.1592,21.1798,231900.0
2012-03-05 14:25:00,30.87,30.89,30.85,30.89,194800.0,21.1798,21.1935,21.1661,21.1935,194800.0
2012-03-05 14:30:00,30.89,30.91,30.84,30.88,195500.0,21.1935,21.2073,21.1592,21.1867,195500.0
2012-03-05 14:35:00,30.88,30.9,30.87,30.9,81900.0,21.1867,21.2004,21.1798,21.2004,81900.0
2012-03-05 14:40:00,30.9,30.9,30.86,30.86,163400.0,21.2004,21.2004,21.173,21.173,163400.0
2012-03-05 14:45:00,30.87,30.91,30.86,30.9,227900.0,21.1798,21.2073,21.173,21.2004,227900.0
2012-03-05 14:50:00,30.9,30.93,30.89,30.91,195700.0,21.2004,21.221,21.1935,21.2073,195700.0
2012-03-05 14:55:00,30.91,30.97,30.9,30.94,388100.0,21.2073,21.2484,21.2004,21.2278,388100.0
2012-03-05 15:00:00,30.95,30.97,30.94,30.96,160500.0,21.2347,21.2484,21.2278,21.2416,160500.0
2012-03-05 15:05:00,30.95,30.96,30.92,30.95,145700.0,21.2347,21.2416,21.2141,21.2347,145700.0
2012-03-05 15:10:00,30.95,30.96,30.9,30.91,167300.0,21.2347,21.2416,21.2004,21.2073,167300.0
2012-03-05 15:15:00,30.91,30.92,30.89,30.91,495800.0,21.2073,21.2141,21.1935,21.2073,495800.0
2012-03-05 15:20:00,30.92,30.97,30.92,30.95,155500.0,21.2141,21.2484,21.2141,21.2347,155500.0
2012-03-05 15:25:00,30.95,30.96,30.9,30.93,164300.0,21.2347,21.2416,21.2004,21.221,164300.0
2012-03-05 15:30:00,30.93,30.94,30.92,30.94,112000.0,21.221,21.2278,21.2141,21.2278,112000.0
2012-03-05 15:35:00,30.94,30.95,30.92,30.93,230800.0,21.2278,21.2347,21.2141,21.221,230800.0
2012-03-05 15:40:00,30.93,30.94,30.9,30.92,285800.0,21.221,21.2278,21.2004,21.2141,285800.0
2012-03-05 15:45:00,30.92,30.97,30.91,30.96,417100.0,21.2141,21.2484,21.2073,21.2416,417100.0
2012-03-05 15:50:00,30.96,30.97,30.93,30.94,409900.0,21.2416,21.2484,21.221,21.2278,409900.0
2012-03-05 15:55:00,30.93,30.99,30.93,30.96,1345700.0,21.221,21.2622,21.221,21.2416,1345700.0
2012-03-06 09:30:00,30.5,30.56,30.42,30.46,828100.0,20.926,20.9671,20.8711,20.8985,828100.0
2012-03-06 09:35:00,30.45,30.53,30.41,30.46,504000.0,20.8917,20.9465,20.8642,20.8985,504000.0
2012-03-06 09:40:00,30.46,30.54,30.4,30.41,492800.0,20.8985,20.9534,20.8574,20.8642,492800.0
2012-03-06 09:45:00,30.4,30.43,30.39,30.4,481500.0,20.8574,20.8779,20.8505,20.8574,481500.0
2012-03-06 09:50:00,30.39,30.46,30.34,30.45,474200.0,20.8505,20.8985,20.8162,20.8917,474200.0
2012-03-06 09:55:00,30.44,30.47,30.41,30.43,244500.0,20.8848,20.9054,20.8642,20.8779,244500.0
2012-03-06 10:00:00,30.43,30.47,30.4,30.43,359900.0,20.8779,20.9054,20.8574,20.8779,359900.0
2012-03-06 10:05:00,30.43,30.46,30.39,30.41,270800.0,20.8779,20.8985,20.8505,20.8642,270800.0
2012-03-06 10:10:00,30.42,30.43,30.36,30.37,337300.0,20.8711,20.8779,20.8299,20.8368,337300.0
2012-03-06 10:15:00,30.36,30.37,30.31,30.36,290500.0,20.8299,20.8368,20.7956,20.8299,290500.0
2012-03-06 10:20:00,30.36,30.37,30.26,30.29,705600.0,20.8299,20.8368,20.7613,20.7819,705600.0
2012-03-06 10:25:00,30.28,30.34,30.27,30.3,302300.0,20.775,20.8162,20.7682,20.7887,302300.0
2012-03-06 10:30:00,30.3,30.32,30.26,30.26,451900.0,20.7887,20.8025,20.7613,20.7613,451900.0
2012-03-06 10:35:00,30.26,30.32,30.25,30.28,544400.0,20.7613,20.8025,20.7544,20.775,544400.0
2012-03-06 10:40:00,30.28,30.31,30.25,30.25,254400.0,20.775,20.7956,20.7544,20.7544,254400.0
2012-03-06 10:45:00,30.25,30.25,30.22,30.23,329000.0,20.7544,20.7544,20.7339,20.7407,329000.0
2012-03-06 10:50:00,30.22,30.23,30.17,30.21,428800.0,20.7339,20.7407,20.6996,20.727,428800.0
2012-03-06 10:55:00,30.21,30.21,30.15,30.16,322400.0,20.727,20.727,20.6858,20.6927,322400.0
2012-03-06 11:00:00,30.15,30.21,30.13,30.21,267800.0,20.6858,20.727,20.6721,20.727,267800.0
2012-03-06 11:05:00,30.21,30.24,30.18,30.22,500400.0,20.727,20.7476,20.7064,20.7339,500400.0
2012-03-06 11:10:00,30.23,30.25,30.18,30.2,385800.0,20.7407,20.7544,20.7064,20.7201,385800.0
2012-03-06 11:15:00,30.2,30.24,30.17,30.17,316100.0,20.7201,20.7476,20.6996,20.6996,316100.0
2012-03-06 11:20:00,30.17,30.19,30.11,30.12,297600.0,20.6996,20.7133,20.6584,20.6652,297600.0
2012-03-06 11:25:00,30.13,30.2,30.12,30.19,326300.0,20.6721,20.7201,20.6652,20.7133,326300.0
2012-03-06 11:30:00,30.18,30.2,30.13,30.14,277300.0,20.7064,20.7201,20.6721,20.679,277300.0
2012-03-06 11:35:00,30.15,30.15,30.09,30.11,368700.0,20.6858,20.6858,20.6447,20.6584,368700.0
2012-03-06 11:40:00,30.11,30.14,30.09,30.11,242700.0,20.6584,20.679,20.6447,20.6584,242700.0
2012-03-06 11:45:00,30.11,30.15,30.09,30.14,327800.0,20.6584,20.6858,20.6447,20.679,327800.0
2012-03-06 11:50:00,30.13,30.19,30.13,30.18,283600.0,20.6721,20.7133,20.6721,20.7064,283600.0
2012-03-06 11:55:00,30.18,30.22,30.17,30.22,156500.0,20.7064,20.7339,20.6996,20.7339,156500.0
2012-03-06 12:00:00,30.22,30.24,30.17,30.19,184200.0,20.7339,20.7476,20.6996,20.7133,184200.0
2012-03-06 12:05:00,30.19,30.24,30.16,30.23,270800.0,20.7133,20.7476,20.6927,20.7407,270800.0
2012-03-06 12:10:00,30.23,30.23,30.18,30.2,178900.0,20.7407,20.7407,20.7064,20.7201,178900.0
2012-03-06 12:15:00,30.19,30.21,30.15,30.18,238500.0,20.7133,20.727,20.6858,20.7064,238500.0
2012-03-06 12:20:00,30.18,30.18,30.12,30.14,193900.0,20.7064,20.7064,20.6652,20.679,193900.0
2012-03-06 12:25:00,30.14,30.16,30.13,30.15,116400.0,20.679,20.6927,20.6721,20.6858,116400.0
2012-03-06 12:30:00,30.15,30.17,30.14,30.17,120200.0,20.6858,20.6996,20.679,20.6996,120200.0
2012-03-06 12:35:00,30.16,30.22,30.16,30.21,245300.0,20.6927,20.7339,20.6927,20.727,245300.0
2012-03-06 12:40:00,30.21,30.21,30.19,30.2,68800.0,20.727,20.727,20.7133,20.7201,68800.0
2012-03-06 12:45:00,30.2,30.22,30.19,30.19,144900.0,20.7201,20.7339,20.7133,20.7133,144900.0
2012-03-06 12:50:00,30.19,30.21,30.16,30.17,154900.0,20.7133,20.727,20.6927,20.6996,154900.0
2012-03-06 12:55:00,30.18,30.2,30.13,30.15,316600.0,20.7064,20.7201,20.6721,20.6858,316600.0
2012-03-06 13:00:00,30.15,30.15,30.02,30.02,670600.0,20.6858,20.6858,20.5966,20.5966,670600.0
2012-03-06 13:05:00,30.03,30.05,30.0,30.05,447000.0,20.6035,20.6172,20.5829,20.6172,447000.0
2012-03-06 13:10:00,30.04,30.05,30.04,30.05,110000.0,20.6104,20.6172,20.6104,20.6172,110000.0
2012-03-06 13:15:00,30.05,30.05,30.01,30.02,170600.0,20.6172,20.6172,20.5898,20.5966,170600.0
2012-03-06 13:20:00,30.02,30.03,29.99,30.03,472800.0,20.5966,20.6035,20.5761,20.6035,472800.0
2012-03-06 13:25:00,30.03,30.05,30.0,30.05,209300.0,20.6035,20.6172,20.5829,20.6172,209300.0
2012-03-06 13:30:00,30.05,30.1,30.04,30.1,265800.0,20.6172,20.6515,20.6104,20.6515,265800.0
2012-03-06 13:35:00,30.1,30.11,30.08,30.09,282900.0,20.6515,20.6584,20.6378,20.6447,282900.0
2012-03-06 13:40:00,30.11,30.11,30.06,30.08,337700.0,20.6584,20.6584,20.6241,20.6378,337700.0
2012-03-06 13:45:00,30.08,30.08,30.03,30.06,206800.0,20.6378,20.6378,20.6035,20.6241,206800.0
2012-03-06 13:50:00,30.05,30.08,30.05,30.08,130900.0,20.6172,20.6378,20.6172,20.6378,130900.0
2012-03-06 13:55:00,30.08,30.08,30.03,30.04,112300.0,20.6378,20.6378,20.6035,20.6104,112300.0
2012-03-06 14:00:00,30.04,30.07,30.03,30.03,157500.0,20.6104,20.6309,20.6035,20.6035,157500.0
2012-03-06 14:05:00,30.03,30.05,30.03,30.05,156200.0,20.6035,20.6172,20.6035,20.6172,156200.0
2012-03-06 14:10:00,30.04,30.1,30.03,30.09,191700.0,20.6104,20.6515,20.6035,20.6447,191700.0
2012-03-06 14:15:00,30.09,30.1,30.05,30.08,293600.0,20.6447,20.6515,20.6172,20.6378,293600.0
2012-03-06 14:20:00,30.07,30.08,30.04,30.05,138800.0,20.6309,20.6378,20.6104,20.6172,138800.0
2012-03-06 14:25:00,30.05,30.06,30.0,30.03,372700.0,20.6172,20.6241,20.5829,20.6035,372700.0
2012-03-06 14:30:00,30.03,30.06,30.01,30.04,167700.0,20.6035,20.6241,20.5898,20.6104,167700.0
2012-03-06 14:35:00,30.05,30.05,30.0,30.03,438000.0,20.6172,20.6172,20.5829,20.6035,438000.0
2012-03-06 14:40:00,30.03,30.05,30.01,30.04,315900.0,20.6035,20.6172,20.5898,20.6104,315900.0
2012-03-06 14:45:00,30.04,30.06,30.02,30.06,178800.0,20.6104,20.6241,20.5966,20.6241,178800.0
2012-03-06 14:50:00,30.05,30.06,30.04,30.05,173400.0,20.6172,20.6241,20.6104,20.6172,173400.0
2012-03-06 14:55:00,30.05,30.06,30.05,30.06,104600.0,20.6172,20.6241,20.6172,20.6241,104600.0
2012-03-06 15:00:00,30.05,30.1,30.05,30.08,320700.0,20.6172,20.6515,20.6172,20.6378,320700.0
2012-03-06 15:05:00,30.08,30.1,30.06,30.1,377200.0,20.6378,20.6515,20.6241,20.6515,377200.0
2012-03-06 15:10:00,30.09,30.13,30.08,30.13,360500.0,20.6447,20.6721,20.6378,20.6721,360500.0
2012-03-06 15:15:00,30.13,30.16,30.12,30.15,449900.0,20.6721,20.6927,20.6652,20.6858,449900.0
2012-03-06 15:20:00,30.15,30.16,30.07,30.08,426400.0,20.6858,20.6927,20.6309,20.6378,426400.0
2012-03-06 15:25:00,30.07,30.08,30.03,30.05,330300.0,20.6309,20.6378,20.6035,20.6172,330300.0
2012-03-06 15:30:00,30.05,30.06,30.0,30.02,624600.0,20.6172,20.6241,20.5829,20.5966,624600.0
2012-03-06 15:35:00,30.02,30.04,30.01,30.04,211000.0,20.5966,20.6104,20.5898,20.6104,211000.0
2012-03-06 15:40:00,30.04,30.07,30.01,30.03,663500.0,20.6104,20.6309,20.5898,20.6035,663500.0
2012-03-06 15:45:00,30.02,30.06,30.01,30.05,1133300.0,20.5966,20.6241,20.5898,20.6172,1133300.0
2012-03-06 15:50:00,30.05,30.1,30.04,30.09,776300.0,20.6172,20.6515,20.6104,20.6447,776300.0
2012-03-06 15:55:00,30.09,30.13,30.08,30.1,1444100.0,20.6447,20.6721,20.6378,20.6515,1444100.0
2012-03-07 09:30:00,30.27,30.27,30.2,30.26,461600.0,20.7682,20.7682,20.7201,20.7613,461600.0
2012-03-07 09:35:00,30.25,30.34,30.21,30.23,270000.0,20.7544,20.8162,20.727,20.7407,270000.0
2012-03-07 09:40:00,30.22,30.29,30.18,30.29,258500.0,20.7339,20.7819,20.7064,20.7819,258500.0
2012-03-07 09:45:00,30.29,30.35,30.29,30.32,342500.0,20.7819,20.8231,20.7819,20.8025,342500.0
2012-03-07 09:50:00,30.33,30.43,30.33,30.42,486200.0,20.8093,20.8779,20.8093,20.8711,486200.0
2012-03-07 09:55:00,30.42,30.45,30.37,30.4,297000.0,20.8711,20.8917,20.8368,20.8574,297000.0
2012-03-07 10:00:00,30.39,30.44,30.37,30.42,340500.0,20.8505,20.8848,20.8368,20.8711,340500.0
2012-03-07 10:05:00,30.42,30.43,30.35,30.38,302100.0,20.8711,20.8779,20.8231,20.8436,302100.0
2012-03-07 10:10:00,30.38,30.39,30.34,30.38,345800.0,20.8436,20.8505,20.8162,20.8436,345800.0
2012-03-07 10:15:00,30.37,30.44,30.37,30.42,272300.0,20.8368,20.8848,20.8368,20.8711,272300.0
2012-03-07 10:20:00,30.42,30.44,30.37,30.4,229800.0,20.8711,20.8848,20.8368,20.8574,229800.0
2012-03-07 10:25:00,30.4,30.4,30.34,30.37,206900.0,20.8574,20.8574,20.8162,20.8368,206900.0
2012-03-07 10:30:00,30.38,30.39,30.36,30.38,240200.0,20.8436,20.8505,20.8299,20.8436,240200.0
2012-03-07 10:35:00,30.38,30.38,30.35,30.36,162000.0,20.8436,20.8436,20.8231,20.8299,162000.0
2012-03-07 10:40:00,30.36,30.36,30.34,30.35,132900.0,20.8299,20.8299,20.8162,20.8231,132900.0
2012-03-07 10:45:00,30.34,30.37,30.34,30.35,183500.0,20.8162,20.8368,20.8162,20.8231,183500.0
2012-03-07 10:50:00,30.36,30.38,30.34,30.37,151000.0,20.8299,20.8436,20.8162,20.8368,151000.0
2012-03-07 10:55:00,30.36,30.39,30.35,30.35,262700.0,20.8299,20.8505,20.8231,20.8231,262700.0
2012-03-07 11:00:00,30.35,30.41,30.35,30.39,222200.0,20.8231,20.8642,20.8231,20.8505,222200.0
2012-03-07 11:05:00,30.39,30.41,30.38,30.41,206700.0,20.8505,20.8642,20.8436,20.8642,206700.0
2012-03-07 11:10:00,30.41,30.43,30.4,30.41,219400.0,20.8642,20.8779,20.8574,20.8642,219400.0
2012-03-07 11:15:00,30.41,30.47,30.4,30.46,212000.0,20.8642,20.9054,20.8574,20.8985,212000.0
2012-03-07 11:20:00,30.47,30.49,30.44,30.49,429500.0,20.9054,20.9191,20.8848,20.9191,429500.0
2012-03-07 11:25:00,30.48,30.49,30.44,30.45,253000.0,20.9122,20.9191,20.8848,20.8917,253000.0
2012-03-07 11:30:00,30.45,30.49,30.45,30.47,232600.0,20.8917,20.9191,20.8917,20.9054,232600.0
2012-03-07 11:35:00,30.47,30.48,30.45,30.45,146900.0,20.9054,20.9122,20.8917,20.8917,146900.0
2012-03-07 11:40:00,30.46,30.46,30.44,30.44,147200.0,20.8985,20.8985,20.8848,20.8848,147200.0
2012-03-07 11:45:00,30.44,30.47,30.44,30.47,204900.0,20.8848,20.9054,20.8848,20.9054,204900.0
2012-03-07 11:50:00,30.46,30.47,30.45,30.47,128600.0,20.8985,20.9054,20.8917,20.9054,128600.0
2012-03-07 11:55:00,30.47,30.51,30.46,30.48,229400.0,20.9054,20.9328,20.8985,20.9122,229400.0
2012-03-07 12:00:00,30.49,30.56,30.49,30.55,454100.0,20.9191,20.9671,20.9191,20.9603,454100.0
2012-03-07 12:05:00,30.56,30.57,30.53,30.53,127700.0,20.9671,20.974,20.9465,20.9465,127700.0
2012-03-07 12:10:00,30.54,30.55,30.52,30.54,220500.0,20.9534,20.9603,20.9397,20.9534,220500.0
2012-03-07 12:15:00,30.54,30.61,30.53,30.6,331300.0,20.9534,21.0014,20.9465,20.9946,331300.0
2012-03-07 12:20:00,30.6,30.6,30.59,30.6,129800.0,20.9946,20.9946,20.9877,20.9946,129800.0
2012-03-07 12:25:00,30.59,30.6,30.59,30.59,62000.0,20.9877,20.9946,20.9877,20.9877,62000.0
2012-03-07 12:30:00,30.59,30.63,30.59,30.6,236300.0,20.9877,21.0152,20.9877,20.9946,236300.0
2012-03-07 12:35:00,30.6,30.67,30.6,30.66,260100.0,20.9946,21.0426,20.9946,21.0357,260100.0
2012-03-07 12:40:00,30.67,30.73,30.66,30.72,323500.0,21.0426,21.0838,21.0357,21.0769,323500.0
2012-03-07 12:45:00,30.72,30.73,30.69,30.7,196100.0,21.0769,21.0838,21.0563,21.0632,196100.0
2012-03-07 12:50:00,30.69,30.71,30.69,30.71,225600.0,21.0563,21.07,21.0563,21.07,225600.0
2012-03-07 12:55:00,30.71,30.74,30.7,30.73,628200.0,21.07,21.0906,21.0632,21.0838,628200.0
2012-03-07 13:00:00,30.73,30.73,30.67,30.69,310500.0,21.0838,21.0838,21.0426,21.0563,310500.0
2012-03-07 13:05:00,30.68,30.69,30.65,30.66,84600.0,21.0495,21.0563,21.0289,21.0357,84600.0
2012-03-07 13:10:00,30.66,30.69,30.65,30.67,290900.0,21.0357,21.0563,21.0289,21.0426,290900.0
2012-03-07 13:15:00,30.66,30.67,30.63,30.66,103300.0,21.0357,21.0426,21.0152,21.0357,103300.0
2012-03-07 13:20:00,30.67,30.67,30.64,30.64,50800.0,21.0426,21.0426,21.022,21.022,50800.0
2012-03-07 13:25:00,30.65,30.65,30.63,30.64,105200.0,21.0289,21.0289,21.0152,21.022,105200.0
2012-03-07 13:30:00,30.64,30.65,30.63,30.63,138500.0,21.022,21.0289,21.0152,21.0152,138500.0
2012-03-07 13:35:00,30.63,30.64,30.63,30.64,54800.0,21.0152,21.022,21.0152,21.022,54800.0
2012-03-07 13:40:00,30.64,30.64,30.63,30.64,59100.0,21.022,21.022,21.0152,21.022,59100.0
2012-03-07 13:45:00,30.63,30.65,30.61,30.65,181600.0,21.0152,21.0289,21.0014,21.0289,181600.0
2012-03-07 13:50:00,30.64,30.65,30.62,30.62,113200.0,21.022,21.0289,21.0083,21.0083,113200.0
2012-03-07 13:55:00,30.62,30.65,30.62,30.64,81100.0,21.0083,21.0289,21.0083,21.022,81100.0
2012-03-07 14:00:00,30.64,30.69,30.63,30.68,198200.0,21.022,21.0563,21.0152,21.0495,198200.0
2012-03-07 14:05:00,30.68,30.7,30.67,30.68,149400.0,21.0495,21.0632,21.0426,21.0495,149400.0
2012-03-07 14:10:00,30.68,30.7,30.67,30.7,82900.0,21.0495,21.0632,21.0426,21.0632,82900.0
2012-03-07 14:15:00,30.7,30.73,30.69,30.72,222700.0,21.0632,21.0838,21.0563,21.0769,222700.0
2012-03-07 14:20:00,30.73,30.73,30.7,30.7,118800.0,21.0838,21.0838,21.0632,21.0632,118800.0
2012-03-07 14:25:00,30.71,30.71,30.67,30.69,144600.0,21.07,21.07,21.0426,21.0563,144600.0
2012-03-07 14:30:00,30.68,30.69,30.66,30.66,82600.0,21.0495,21.0563,21.0357,21.0357,82600.0
2012-03-07 14:35:00,30.66,30.67,30.63,30.65,230300.0,21.0357,21.0426,21.0152,21.0289,230300.0
2012-03-07 14:40:00,30.65,30.65,30.6,30.6,217800.0,21.0289,21.0289,20.9946,20.9946,217800.0
2012-03-07 14:45:00,30.6,30.63,30.58,30.59,410200.0,20.9946,21.0152,20.9809,20.9877,410200.0
2012-03-07 14:50:00,30.58,30.59,30.56,30.58,573600.0,20.9809,20.9877,20.9671,20.9809,573600.0
2012-03-07 14:55:00,30.59,30.59,30.57,30.58,128600.0,20.9877,20.9877,20.974,20.9809,128600.0
2012-03-07 15:00:00,30.58,30.6,30.56,30.58,208700.0,20.9809,20.9946,20.9671,20.9809,208700.0
2012-03-07 15:05:00,30.58,30.58,30.51,30.52,373300.0,20.9809,20.9809,20.9328,20.9397,373300.0
2012-03-07 15:10:00,30.52,30.53,30.5,30.52,238700.0,20.9397,20.9465,20.926,20.9397,238700.0
2012-03-07 15:15:00,30.51,30.52,30.48,30.49,372800.0,20.9328,20.9397,20.9122,20.9191,372800.0
2012-03-07 15:20:00,30.5,30.55,30.49,30.5,367000.0,20.926,20.9603,20.9191,20.926,367000.0
2012-03-07 15:25:00,30.51,30.53,30.48,30.52,244900.0,20.9328,20.9465,20.9122,20.9397,244900.0
2012-03-07 15:30:00,30.52,30.53,30.5,30.5,246500.0,20.9397,20.9465,20.926,20.926,246500.0
2012-03-07 15:35:00,30.5,30.52,30.47,30.48,264500.0,20.926,20.9397,20.9054,20.9122,264500.0
2012-03-07 15:40:00,30.48,30.49,30.46,30.49,340400.0,20.9122,20.9191,20.8985,20.9191,340400.0
2012-03-07 15:45:00,30.49,30.53,30.49,30.49,390400.0,20.9191,20.9465,20.9191,20.9191,390400.0
2012-03-07 15:50:00,30.5,30.51,30.46,30.47,523200.0,20.926,20.9328,20.8985,20.9054,523200.0
2012-03-07 15:55:00,30.47,30.48,30.4,30.41,2002800.0,20.9054,20.9122,20.8574,20.8642,2002800.0
2012-03-08 09:30:00,30.86,31.03,30.71,30.91,1023400.0,21.173,21.2896,21.07,21.2073,1023400.0
2012-03-08 09:35:00,30.91,30.93,30.75,30.84,795600.0,21.2073,21.221,21.0975,21.1592,795600.0
2012-03-08 09:40:00,30.84,30.94,30.84,30.87,371600.0,21.1592,21.2278,21.1592,21.1798,371600.0
2012-03-08 09:45:00,30.86,30.92,30.86,30.88,454900.0,21.173,21.2141,21.173,21.1867,454900.0
2012-03-08 09:50:00,30.87,30.91,30.84,30.86,366000.0,21.1798,21.2073,21.1592,21.173,366000.0
2012-03-08 09:55:00,30.85,30.88,30.83,30.87,168600.0,21.1661,21.1867,21.1524,21.1798,168600.0
2012-03-08 10:00:00,30.87,30.9,30.85,30.88,296800.0,21.1798,21.2004,21.1661,21.1867,296800.0
2012-03-08 10:05:00,30.88,30.88,30.79,30.84,273100.0,21.1867,21.1867,21.1249,21.1592,273100.0
2012-03-08 10:10:00,30.84,30.85,30.79,30.84,424900.0,21.1592,21.1661,21.1249,21.1592,424900.0
2012-03-08 10:15:00,30.84,30.85,30.8,30.85,233900.0,21.1592,21.1661,21.1318,21.1661,233900.0
2012-03-08 10:20:00,30.84,30.85,30.82,30.84,217700.0,21.1592,21.1661,21.1455,21.1592,217700.0
2012-03-08 10:25:00,30.83,30.85,30.8,30.83,350400.0,21.1524,21.1661,21.1318,21.1524,350400.0
2012-03-08 10:30:00,30.83,30.88,30.82,30.87,305700.0,21.1524,21.1867,21.1455,21.1798,305700.0
2012-03-08 10:35:00,30.87,30.92,30.86,30.91,299200.0,21.1798,21.2141,21.173,21.2073,299200.0
2012-03-08 10:40:00,30.9,30.92,30.89,30.89,153400.0,21.2004,21.2141,21.1935,21.1935,153400.0
2012-03-08 10:45:00,30.9,30.93,30.89,30.9,334400.0,21.2004,21.221,21.1935,21.2004,334400.0
2012-03-08 10:50:00,30.91,30.97,30.9,30.97,839900.0,21.2073,21.2484,21.2004,21.2484,839900.0
2012-03-08 10:55:00,30.97,30.97,30.91,30.91,300700.0,21.2484,21.2484,21.2073,21.2073,300700.0
2012-03-08 11:00:00,30.92,31.0,30.91,30.95,393000.0,21.2141,21.269,21.2073,21.2347,393000.0
2012-03-08 11:05:00,30.95,30.96,30.93,30.93,180400.0,21.2347,21.2416,21.221,21.221,180400.0
2012-03-08 11:10:00,30.94,30.97,30.93,30.95,236300.0,21.2278,21.2484,21.221,21.2347,236300.0
2012-03-08 11:15:00,30.95,30.99,30.94,30.97,237300.0,21.2347,21.2622,21.2278,21.2484,237300.0
2012-03-08 11:20:00,30.98,31.0,30.97,30.98,256200.0,21.2553,21.269,21.2484,21.2553,256200.0
2012-03-08 11:25:00,30.98,31.04,30.97,31.04,413600.0,21.2553,21.2965,21.2484,21.2965,413600.0
2012-03-08 11:30:00,31.04,31.12,31.03,31.08,564800.0,21.2965,21.3513,21.2896,21.3239,564800.0
2012-03-08 11:35:00,31.09,31.14,31.08,31.14,256400.0,21.3308,21.3651,21.3239,21.3651,256400.0
2012-03-08 11:40:00,31.13,31.14,31.1,31.11,216700.0,21.3582,21.3651,21.3376,21.3445,216700.0
2012-03-08 11:45:00,31.11,31.2,31.11,31.16,450800.0,21.3445,21.4062,21.3445,21.3788,450800.0
2012-03-08 11:50:00,31.16,31.24,31.16,31.21,500800.0,21.3788,21.4337,21.3788,21.4131,500800.0
2012-03-08 11:55:00,31.22,31.23,31.19,31.22,233300.0,21.42,21.4268,21.3994,21.42,233300.0
2012-03-08 12:00:00,31.22,31.23,31.2,31.23,198200.0,21.42,21.4268,21.4062,21.4268,198200.0
2012-03-08 12:05:00,31.23,31.25,31.22,31.23,142200.0,21.4268,21.4405,21.42,21.4268,142200.0
2012-03-08 12:10:00,31.23,31.32,31.23,31.3,713100.0,21.4268,21.4886,21.4268,21.4748,713100.0
2012-03-08 12:15:00,31.3,31.31,31.25,31.25,386600.0,21.4748,21.4817,21.4405,21.4405,386600.0
2012-03-08 12:20:00,31.25,31.3,31.23,31.29,491900.0,21.4405,21.4748,21.4268,21.468,491900.0
2012-03-08 12:25:00,31.28,31.3,31.27,31.3,236800.0,21.4611,21.4748,21.4543,21.4748,236800.0
2012-03-08 12:30:00,31.3,31.31,31.29,31.29,125000.0,21.4748,21.4817,21.468,21.468,125000.0
2012-03-08 12:35:00,31.29,31.3,31.25,31.26,212000.0,21.468,21.4748,21.4405,21.4474,212000.0
2012-03-08 12:40:00,31.26,31.26,31.23,31.23,96600.0,21.4474,21.4474,21.4268,21.4268,96600.0
2012-03-08 12:45:00,31.24,31.26,31.23,31.25,111900.0,21.4337,21.4474,21.4268,21.4405,111900.0
2012-03-08 12:50:00,31.25,31.27,31.25,31.27,56800.0,21.4405,21.4543,21.4405,21.4543,56800.0
2012-03-08 12:55:00,31.27,31.28,31.25,31.27,217800.0,21.4543,21.4611,21.4405,21.4543,217800.0
2012-03-08 13:00:00,31.27,31.27,31.24,31.25,144000.0,21.4543,21.4543,21.4337,21.4405,144000.0
2012-03-08 13:05:00,31.24,31.25,31.2,31.2,122900.0,21.4337,21.4405,21.4062,21.4062,122900.0
2012-03-08 13:10:00,31.21,31.21,31.18,31.21,187200.0,21.4131,21.4131,21.3925,21.4131,187200.0
2012-03-08 13:15:00,31.21,31.22,31.2,31.2,105700.0,21.4131,21.42,21.4062,21.4062,105700.0
2012-03-08 13:20:00,31.21,31.21,31.14,31.15,266500.0,21.4131,21.4131,21.3651,21.3719,266500.0
2012-03-08 13:25:00,31.14,31.19,31.13,31.19,239800.0,21.3651,21.3994,21.3582,21.3994,239800.0
2012-03-08 13:30:00,31.19,31.19,31.17,31.18,68800.0,21.3994,21.3994,21.3857,21.3925,68800.0
2012-03-08 13:35:00,31.18,31.19,31.15,31.16,84000.0,21.3925,21.3994,21.3719,21.3788,84000.0
2012-03-08 13:40:00,31.17,31.17,31.16,31.16,92900.0,21.3857,21.3857,21.3788,21.3788,92900.0
2012-03-08 13:45:00,31.16,31.18,31.14,31.14,350600.0,21.3788,21.3925,21.3651,21.3651,350600.0
2012-03-08 13:50:00,31.14,31.15,31.1,31.11,186300.0,21.3651,21.3719,21.3376,21.3445,186300.0
2012-03-08 13:55:00,31.11,31.14,31.09,31.13,363500.0,21.3445,21.3651,21.3308,21.3582,363500.0
2012-03-08 14:00:00,31.13,31.16,31.12,31.14,523700.0,21.3582,21.3788,21.3513,21.3651,523700.0
2012-03-08 14:05:00,31.15,31.17,31.14,31.16,228400.0,21.3719,21.3857,21.3651,21.3788,228400.0
2012-03-08 14:10:00,31.16,31.17,31.14,31.17,281000.0,21.3788,21.3857,21.3651,21.3857,281000.0
2012-03-08 14:15:00,31.16,31.21,31.16,31.21,210500.0,21.3788,21.4131,21.3788,21.4131,210500.0
2012-03-08 14:20:00,31.22,31.25,31.2,31.25,369200.0,21.42,21.4405,21.4062,21.4405,369200.0
2012-03-08 14:25:00,31.25,31.28,31.24,31.26,390700.0,21.4405,21.4611,21.4337,21.4474,390700.0
2012-03-08 14:30:00,31.26,31.27,31.22,31.23,117300.0,21.4474,21.4543,21.42,21.4268,117300.0
2012-03-08 14:35:00,31.23,31.24,31.21,31.21,253300.0,21.4268,21.4337,21.4131,21.4131,253300.0
2012-03-08 14:40:00,31.21,31.29,31.21,31.27,264000.0,21.4131,21.468,21.4131,21.4543,264000.0
2012-03-08 14:45:00,31.27,31.3,31.27,31.29,137700.0,21.4543,21.4748,21.4543,21.468,137700.0
2012-03-08 14:50:00,31.3,31.43,31.29,31.41,710900.0,21.4748,21.564,21.468,21.5503,710900.0
2012-03-08 14:55:00,31.41,31.46,31.39,31.41,526700.0,21.5503,21.5846,21.5366,21.5503,526700.0
2012-03-08 15:00:00,31.41,31.42,31.38,31.41,317900.0,21.5503,21.5572,21.5297,21.5503,317900.0
2012-03-08 15:05:00,31.41,31.44,31.39,31.43,469700.0,21.5503,21.5709,21.5366,21.564,469700.0
2012-03-08 15:10:00,31.43,31.48,31.42,31.47,421000.0,21.564,21.5983,21.5572,21.5915,421000.0
2012-03-08 15:15:00,31.48,31.49,31.45,31.46,365600.0,21.5983,21.6052,21.5778,21.5846,365600.0
2012-03-08 15:20:00,31.46,31.48,31.44,31.45,299600.0,21.5846,21.5983,21.5709,21.5778,299600.0
2012-03-08 15:25:00,31.45,31.45,31.42,31.44,270000.0,21.5778,21.5778,21.5572,21.5709,270000.0
2012-03-08 15:30:00,31.44,31.46,31.43,31.43,270500.0,21.5709,21.5846,21.564,21.564,270500.0
2012-03-08 15:35:00,31.43,31.44,31.38,31.38,647600.0,21.564,21.5709,21.5297,21.5297,647600.0
2012-03-08 15:40:00,31.38,31.45,31.38,31.42,535600.0,21.5297,21.5778,21.5297,21.5572,535600.0
2012-03-08 15:45:00,31.41,31.44,31.38,31.39,681800.0,21.5503,21.5709,21.5297,21.5366,681800.0
2012-03-08 15:50:00,31.39,31.43,31.38,31.41,677400.0,21.5366,21.564,21.5297,21.5503,677400.0
2012-03-08 15:55:00,31.41,31.42,31.38,31.4,1649200.0,21.5503,21.5572,21.5297,21.5435,1649200.0
2012-03-09 09:30:00,31.49,31.5,31.29,31.37,419300.0,21.6052,21.6121,21.468,21.5229,419300.0
2012-03-09 09:35:00,31.37,31.55,31.33,31.52,556000.0,21.5229,21.6464,21.4954,21.6258,556000.0
2012-03-09 09:40:00,31.52,31.63,31.5,31.63,408000.0,21.6258,21.7013,21.6121,21.7013,408000.0
2012-03-09 09:45:00,31.63,31.69,31.6,31.63,470800.0,21.7013,21.7424,21.6807,21.7013,470800.0
2012-03-09 09:50:00,31.64,31.69,31.6,31.63,329400.0,21.7081,21.7424,21.6807,21.7013,329400.0
2012-03-09 09:55:00,31.63,31.64,31.59,31.62,384600.0,21.7013,21.7081,21.6738,21.6944,384600.0
2012-03-09 10:00:00,31.62,31.64,31.58,31.61,307000.0,21.6944,21.7081,21.667,21.6875,307000.0
2012-03-09 10:05:00,31.6,31.75,31.6,31.75,644100.0,21.6807,21.7836,21.6807,21.7836,644100.0
2012-03-09 10:10:00,31.74,31.8,31.68,31.68,771100.0,21.7767,21.8179,21.7356,21.7356,771100.0
2012-03-09 10:15:00,31.68,31.71,31.66,31.71,481700.0,21.7356,21.7561,21.7218,21.7561,481700.0
2012-03-09 10:20:00,31.71,31.73,31.69,31.72,338000.0,21.7561,21.7699,21.7424,21.763,338000.0
2012-03-09 10:25:00,31.71,31.76,31.7,31.71,407400.0,21.7561,21.7904,21.7493,21.7561,407400.0
2012-03-09 10:30:00,31.71,31.78,31.71,31.77,339700.0,21.7561,21.8042,21.7561,21.7973,339700.0
2012-03-09 10:35:00,31.77,31.79,31.73,31.77,273100.0,21.7973,21.811,21.7699,21.7973,273100.0
2012-03-09 10:40:00,31.77,31.78,31.73,31.73,261400.0,21.7973,21.8042,21.7699,21.7699,261400.0
2012-03-09 10:45:00,31.73,31.75,31.72,31.74,223000.0,21.7699,21.7836,21.763,21.7767,223000.0
2012-03-09 10:50:00,31.74,31.77,31.73,31.75,278800.0,21.7767,21.7973,21.7699,21.7836,278800.0
2012-03-09 10:55:00,31.75,31.8,31.74,31.77,345400.0,21.7836,21.8179,21.7767,21.7973,345400.0
2012-03-09 11:00:00,31.76,31.8,31.73,31.76,468000.0,21.7904,21.8179,21.7699,21.7904,468000.0
2012-03-09 11:05:00,31.75,31.84,31.73,31.82,455500.0,21.7836,21.8453,21.7699,21.8316,455500.0
2012-03-09 11:10:00,31.83,31.85,31.82,31.83,146700.0,21.8385,21.8522,21.8316,21.8385,146700.0
2012-03-09 11:15:00,31.83,31.85,31.82,31.84,224900.0,21.8385,21.8522,21.8316,21.8453,224900.0
2012-03-09 11:20:00,31.84,31.84,31.83,31.83,61500.0,21.8453,21.8453,21.8385,21.8385,61500.0
2012-03-09 11:25:00,31.83,31.84,31.77,31.77,330500.0,21.8385,21.8453,21.7973,21.7973,330500.0
2012-03-09 11:30:00,31.78,31.8,31.77,31.77,278200.0,21.8042,21.8179,21.7973,21.7973,278200.0
2012-03-09 11:35:00,31.77,31.83,31.77,31.83,207900.0,21.7973,21.8385,21.7973,21.8385,207900.0
2012-03-09 11:40:00,31.83,31.84,31.79,31.8,299500.0,21.8385,21.8453,21.811,21.8179,299500.0
2012-03-09 11:45:00,31.79,31.81,31.79,31.81,173100.0,21.811,21.8248,21.811,21.8248,173100.0
2012-03-09 11:50:00,31.8,31.83,31.79,31.79,191500.0,21.8179,21.8385,21.811,21.811,191500.0
2012-03-09 11:55:00,31.8,31.83,31.79,31.82,257900.0,21.8179,21.8385,21.811,21.8316,257900.0
2012-03-09 12:00:00,31.83,31.84,31.82,31.83,107700.0,21.8385,21.8453,21.8316,21.8385,107700.0
2012-03-09 12:05:00,31.82,31.83,31.81,31.82,167600.0,21.8316,21.8385,21.8248,21.8316,167600.0
2012-03-09 12:10:00,31.83,31.87,31.82,31.86,176500.0,21.8385,21.8659,21.8316,21.8591,176500.0
2012-03-09 12:15:00,31.86,31.86,31.83,31.85,151400.0,21.8591,21.8591,21.8385,21.8522,151400.0
2012-03-09 12:20:00,31.86,31.87,31.85,31.87,166000.0,21.8591,21.8659,21.8522,21.8659,166000.0
2012-03-09 12:25:00,31.86,31.87,31.84,31.84,109600.0,21.8591,21.8659,21.8453,21.8453,109600.0
2012-03-09 12:30:00,31.85,31.85,31.82,31.83,173300.0,21.8522,21.8522,21.8316,21.8385,173300.0
2012-03-09 12:35:00,31.84,31.85,31.82,31.84,199300.0,21.8453,21.8522,21.8316,21.8453,199300.0
2012-03-09 12:40:00,31.84,31.86,31.83,31.86,145700.0,21.8453,21.8591,21.8385,21.8591,145700.0
2012-03-09 12:45:00,31.85,31.86,31.82,31.82,168700.0,21.8522,21.8591,21.8316,21.8316,168700.0
2012-03-09 12:50:00,31.82,31.88,31.82,31.87,209300.0,21.8316,21.8728,21.8316,21.8659,209300.0
2012-03-09 12:55:00,31.88,31.89,31.85,31.85,168000.0,21.8728,21.8796,21.8522,21.8522,168000.0
2012-03-09 13:00:00,31.85,31.87,31.84,31.86,132400.0,21.8522,21.8659,21.8453,21.8591,132400.0
2012-03-09 13:05:00,31.86,31.87,31.84,31.85,102500.0,21.8591,21.8659,21.8453,21.8522,102500.0
2012-03-09 13:10:00,31.85,31.86,31.83,31.85,110500.0,21.8522,21.8591,21.8385,21.8522,110500.0
2012-03-09 13:15:00,31.85,31.87,31.84,31.87,102300.0,21.8522,21.8659,21.8453,21.8659,102300.0
2012-03-09 13:20:00,31.86,31.87,31.85,31.85,108800.0,21.8591,21.8659,21.8522,21.8522,108800.0
2012-03-09 13:25:00,31.85,31.86,31.83,31.84,141600.0,21.8522,21.8591,21.8385,21.8453,141600.0
2012-03-09 13:30:00,31.84,31.87,31.84,31.86,225600.0,21.8453,21.8659,21.8453,21.8591,225600.0
2012-03-09 13:35:00,31.86,31.9,31.86,31.89,233900.0,21.8591,21.8865,21.8591,21.8796,233900.0
2012-03-09 13:40:00,31.89,31.9,31.87,31.88,133800.0,21.8796,21.8865,21.8659,21.8728,133800.0
2012-03-09 13:45:00,31.87,31.89,31.85,31.88,193500.0,21.8659,21.8796,21.8522,21.8728,193500.0
2012-03-09 13:50:00,31.88,31.88,31.86,31.87,105000.0,21.8728,21.8728,21.8591,21.8659,105000.0
2012-03-09 13:55:00,31.86,31.89,31.86,31.88,158500.0,21.8591,21.8796,21.8591,21.8728,158500.0
2012-03-09 14:00:00,31.88,31.89,31.85,31.87,205400.0,21.8728,21.8796,21.8522,21.8659,205400.0
2012-03-09 14:05:00,31.87,31.87,31.85,31.85,187000.0,21.8659,21.8659,21.8522,21.8522,187000.0
2012-03-09 14:10:00,31.85,31.87,31.84,31.84,192200.0,21.8522,21.8659,21.8453,21.8453,192200.0
2012-03-09 14:15:00,31.85,31.86,31.84,31.84,157400.0,21.8522,21.8591,21.8453,21.8453,157400.0
2012-03-09 14:20:00,31.84,31.85,31.81,31.81,247700.0,21.8453,21.8522,21.8248,21.8248,247700.0
2012-03-09 14:25:00,31.81,31.82,31.78,31.78,284000.0,21.8248,21.8316,21.8042,21.8042,284000.0
2012-03-09 14:30:00,31.78,31.82,31.78,31.82,255500.0,21.8042,21.8316,21.8042,21.8316,255500.0
2012-03-09 14:35:00,31.82,31.83,31.8,31.82,131200.0,21.8316,21.8385,21.8179,21.8316,131200.0
2012-03-09 14:40:00,31.82,31.83,31.79,31.8,307200.0,21.8316,21.8385,21.811,21.8179,307200.0
2012-03-09 14:45:00,31.79,31.8,31.75,31.76,446100.0,21.811,21.8179,21.7836,21.7904,446100.0
2012-03-09 14:50:00,31.75,31.77,31.71,31.74,584100.0,21.7836,21.7973,21.7561,21.7767,584100.0
2012-03-09 14:55:00,31.73,31.74,31.64,31.71,618300.0,21.7699,21.7767,21.7081,21.7561,618300.0
2012-03-09 15:00:00,31.71,31.75,31.71,31.73,346800.0,21.7561,21.7836,21.7561,21.7699,346800.0
2012-03-09 15:05:00,31.73,31.74,31.7,31.71,141400.0,21.7699,21.7767,21.7493,21.7561,141400.0
2012-03-09 15:10:00,31.71,31.72,31.68,31.7,170300.0,21.7561,21.763,21.7356,21.7493,170300.0
2012-03-09 15:15:00,31.69,31.72,31.69,31.71,185000.0,21.7424,21.763,21.7424,21.7561,185000.0
2012-03-09 15:20:00,31.72,31.77,31.71,31.74,292800.0,21.763,21.7973,21.7561,21.7767,292800.0
2012-03-09 15:25:00,31.74,31.75,31.69,31.71,270300.0,21.7767,21.7836,21.7424,21.7561,270300.0
2012-03-09 15:30:00,31.71,31.72,31.65,31.66,232700.0,21.7561,21.763,21.715,21.7218,232700.0
2012-03-09 15:35:00,31.66,31.75,31.65,31.74,460700.0,21.7218,21.7836,21.715,21.7767,460700.0
2012-03-09 15:40:00,31.74,31.74,31.69,31.69,251400.0,21.7767,21.7767,21.7424,21.7424,251400.0
2012-03-09 15:45:00,31.7,31.71,31.66,31.67,282600.0,21.7493,21.7561,21.7218,21.7287,282600.0
2012-03-09 15:50:00,31.67,31.68,31.6,31.61,437000.0,21.7287,21.7356,21.6807,21.6875,437000.0
2012-03-09 15:55:00,31.62,31.67,31.6,31.67,1181000.0,21.6944,21.7287,21.6807,21.7287,1181000.0
2012-03-12 09:30:00,31.6,31.65,31.22,31.28,839600.0,21.6807,21.715,21.42,21.4611,839600.0
2012-03-12 09:35:00,31.28,31.28,31.17,31.25,652900.0,21.4611,21.4611,21.3857,21.4405,652900.0
2012-03-12 09:40:00,31.25,31.35,31.24,31.26,652300.0,21.4405,21.5091,21.4337,21.4474,652300.0
2012-03-12 09:45:00,31.27,31.34,31.25,31.27,438300.0,21.4543,21.5023,21.4405,21.4543,438300.0
2012-03-12 09:50:00,31.27,31.27,31.2,31.26,515900.0,21.4543,21.4543,21.4062,21.4474,515900.0
2012-03-12 09:55:00,31.27,31.29,31.24,31.26,273700.0,21.4543,21.468,21.4337,21.4474,273700.0
2012-03-12 10:00:00,31.26,31.26,31.18,31.18,559400.0,21.4474,21.4474,21.3925,21.3925,559400.0
2012-03-12 10:05:00,31.18,31.25,31.18,31.22,454400.0,21.3925,21.4405,21.3925,21.42,454400.0
2012-03-12 10:10:00,31.23,31.23,31.2,31.21,196400.0,21.4268,21.4268,21.4062,21.4131,196400.0
2012-03-12 10:15:00,31.21,31.28,31.2,31.27,319900.0,21.4131,21.4611,21.4062,21.4543,319900.0
2012-03-12 10:20:00,31.27,31.29,31.23,31.24,373300.0,21.4543,21.468,21.4268,21.4337,373300.0
2012-03-12 10:25:00,31.24,31.25,31.21,31.22,212400.0,21.4337,21.4405,21.4131,21.42,212400.0
2012-03-12 10:30:00,31.22,31.23,31.17,31.21,677400.0,21.42,21.4268,21.3857,21.4131,677400.0
2012-03-12 10:35:00,31.21,31.21,31.15,31.19,246800.0,21.4131,21.4131,21.3719,21.3994,246800.0
2012-03-12 10:40:00,31.18,31.25,31.18,31.25,252900.0,21.3925,21.4405,21.3925,21.4405,252900.0
2012-03-12 10:45:00,31.25,31.25,31.19,31.19,389000.0,21.4405,21.4405,21.3994,21.3994,389000.0
2012-03-12 10:50:00,31.19,31.25,31.19,31.25,251000.0,21.3994,21.4405,21.3994,21.4405,251000.0
2012-03-12 10:55:00,31.25,31.25,31.19,31.19,316800.0,21.4405,21.4405,21.3994,21.3994,316800.0
2012-03-12 11:00:00,31.2,31.23,31.18,31.2,243400.0,21.4062,21.4268,21.3925,21.4062,243400.0
2012-03-12 11:05:00,31.19,31.21,31.14,31.15,225200.0,21.3994,21.4131,21.3651,21.3719,225200.0
2012-03-12 11:10:00,31.15,31.19,31.14,31.18,262500.0,21.3719,21.3994,21.3651,21.3925,262500.0
2012-03-12 11:15:00,31.19,31.22,31.17,31.21,314000.0,21.3994,21.42,21.3857,21.4131,314000.0
2012-03-12 11:20:00,31.22,31.22,31.18,31.21,261400.0,21.42,21.42,21.3925,21.4131,261400.0
2012-03-12 11:25:00,31.2,31.21,31.17,31.18,186100.0,21.4062,21.4131,21.3857,21.3925,186100.0
2012-03-12 11:30:00,31.18,31.21,31.18,31.19,178700.0,21.3925,21.4131,21.3925,21.3994,178700.0
2012-03-12 11:35:00,31.2,31.2,31.17,31.17,263500.0,21.4062,21.4062,21.3857,21.3857,263500.0
2012-03-12 11:40:00,31.18,31.19,31.14,31.17,251100.0,21.3925,21.3994,21.3651,21.3857,251100.0
2012-03-12 11:45:00,31.17,31.17,31.12,31.14,206100.0,21.3857,21.3857,21.3513,21.3651,206100.0
2012-03-12 11:50:00,31.14,31.18,31.12,31.16,213700.0,21.3651,21.3925,21.3513,21.3788,213700.0
2012-03-12 11:55:00,31.15,31.17,31.11,31.12,171500.0,21.3719,21.3857,21.3445,21.3513,171500.0
2012-03-12 12:00:00,31.13,31.17,31.08,31.14,334600.0,21.3582,21.3857,21.3239,21.3651,334600.0
2012-03-12 12:05:00,31.14,31.2,31.14,31.2,151000.0,21.3651,21.4062,21.3651,21.4062,151000.0
2012-03-12 12:10:00,31.2,31.25,31.19,31.25,259700.0,21.4062,21.4405,21.3994,21.4405,259700.0
2012-03-12 12:15:00,31.25,31.25,31.24,31.24,217700.0,21.4405,21.4405,21.4337,21.4337,217700.0
2012-03-12 12:20:00,31.25,31.26,31.23,31.26,254200.0,21.4405,21.4474,21.4268,21.4474,254200.0
2012-03-12 12:25:00,31.26,31.26,31.22,31.25,265000.0,21.4474,21.4474,21.42,21.4405,265000.0
2012-03-12 12:30:00,31.25,31.25,31.23,31.24,190300.0,21.4405,21.4405,21.4268,21.4337,190300.0
2012-03-12 12:35:00,31.24,31.27,31.23,31.27,413000.0,21.4337,21.4543,21.4268,21.4543,413000.0
2012-03-12 12:40:00,31.27,31.29,31.23,31.27,500500.0,21.4543,21.468,21.4268,21.4543,500500.0
2012-03-12 12:45:00,31.27,31.3,31.27,31.28,174700.0,21.4543,21.4748,21.4543,21.4611,174700.0
2012-03-12 12:50:00,31.28,31.33,31.27,31.33,404600.0,21.4611,21.4954,21.4543,21.4954,404600.0
2012-03-12 12:55:00,31.33,31.34,31.31,31.33,177800.0,21.4954,21.5023,21.4817,21.4954,177800.0
2012-03-12 13:00:00,31.32,31.33,31.32,31.33,73300.0,21.4886,21.4954,21.4886,21.4954,73300.0
2012-03-12 13:05:00,31.33,31.36,31.32,31.36,151700.0,21.4954,21.516,21.4886,21.516,151700.0
2012-03-12 13:10:00,31.36,31.37,31.34,31.36,167000.0,21.516,21.5229,21.5023,21.516,167000.0
2012-03-12 13:15:00,31.36,31.38,31.35,31.38,108700.0,21.516,21.5297,21.5091,21.5297,108700.0
2012-03-12 13:20:00,31.38,31.42,31.37,31.42,155400.0,21.5297,21.5572,21.5229,21.5572,155400.0
2012-03-12 13:25:00,31.42,31.44,31.4,31.44,252100.0,21.5572,21.5709,21.5435,21.5709,252100.0
2012-03-12 13:30:00,31.43,31.48,31.43,31.48,199600.0,21.564,21.5983,21.564,21.5983,199600.0
2012-03-12 13:35:00,31.47,31.54,31.47,31.51,293700.0,21.5915,21.6395,21.5915,21.6189,293700.0
2012-03-12 13:40:00,31.51,31.54,31.5,31.52,222900.0,21.6189,21.6395,21.6121,21.6258,222900.0
2012-03-12 13:45:00,31.52,31.54,31.46,31.46,240000.0,21.6258,21.6395,21.5846,21.5846,240000.0
2012-03-12 13:50:00,31.46,31.49,31.45,31.49,193900.0,21.5846,21.6052,21.5778,21.6052,193900.0
2012-03-12 13:55:00,31.49,31.5,31.44,31.44,186500.0,21.6052,21.6121,21.5709,21.5709,186500.0
2012-03-12 14:00:00,31.44,31.45,31.42,31.42,104800.0,21.5709,21.5778,21.5572,21.5572,104800.0
2012-03-12 14:05:00,31.42,31.43,31.42,31.42,71500.0,21.5572,21.564,21.5572,21.5572,71500.0
2012-03-12 14:10:00,31.42,31.48,31.42,31.48,197900.0,21.5572,21.5983,21.5572,21.5983,197900.0
2012-03-12 14:15:00,31.48,31.49,31.45,31.47,126400.0,21.5983,21.6052,21.5778,21.5915,126400.0
2012-03-12 14:20:00,31.47,31.49,31.46,31.48,163400.0,21.5915,21.6052,21.5846,21.5983,163400.0
2012-03-12 14:25:00,31.47,31.49,31.47,31.47,125200.0,21.5915,21.6052,21.5915,21.5915,125200.0
2012-03-12 14:30:00,31.48,31.49,31.47,31.48,106500.0,21.5983,21.6052,21.5915,21.5983,106500.0
2012-03-12 14:35:00,31.49,31.5,31.48,31.49,300300.0,21.6052,21.6121,21.5983,21.6052,300300.0
2012-03-12 14:40:00,31.49,31.49,31.48,31.49,111900.0,21.6052,21.6052,21.5983,21.6052,111900.0
2012-03-12 14:45:00,31.49,31.53,31.49,31.5,233700.0,21.6052,21.6326,21.6052,21.6121,233700.0
2012-03-12 14:50:00,31.51,31.51,31.5,31.51,61800.0,21.6189,21.6189,21.6121,21.6189,61800.0
2012-03-12 14:55:00,31.51,31.55,31.5,31.54,224600.0,21.6189,21.6464,21.6121,21.6395,224600.0
2012-03-12 15:00:00,31.54,31.55,31.51,31.54,290400.0,21.6395,21.6464,21.6189,21.6395,290400.0
2012-03-12 15:05:00,31.54,31.54,31.52,31.52,239900.0,21.6395,21.6395,21.6258,21.6258,239900.0
2012-03-12 15:10:00,31.53,31.55,31.52,31.55,166200.0,21.6326,21.6464,21.6258,21.6464,166200.0
2012-03-12 15:15:00,31.55,31.57,31.54,31.57,218000.0,21.6464,21.6601,21.6395,21.6601,218000.0
2012-03-12 15:20:00,31.57,31.58,31.54,31.55,273900.0,21.6601,21.667,21.6395,21.6464,273900.0
2012-03-12 15:25:00,31.55,31.57,31.54,31.55,159300.0,21.6464,21.6601,21.6395,21.6464,159300.0
2012-03-12 15:30:00,31.55,31.55,31.51,31.52,176400.0,21.6464,21.6464,21.6189,21.6258,176400.0
2012-03-12 15:35:00,31.53,31.53,31.49,31.5,312200.0,21.6326,21.6326,21.6052,21.6121,312200.0
2012-03-12 15:40:00,31.5,31.53,31.47,31.5,370300.0,21.6121,21.6326,21.5915,21.6121,370300.0
2012-03-12 15:45:00,31.49,31.53,31.49,31.53,260200.0,21.6052,21.6326,21.6052,21.6326,260200.0
2012-03-12 15:50:00,31.52,31.54,31.5,31.54,335300.0,21.6258,21.6395,21.6121,21.6395,335300.0
2012-03-12 15:55:00,31.53,31.54,31.51,31.53,1025500.0,21.6326,21.6395,21.6189,21.6326,1025500.0
2012-03-13 09:30:00,31.82,31.87,31.68,31.75,536300.0,21.8316,21.8659,21.7356,21.7836,536300.0
2012-03-13 09:35:00,31.76,31.86,31.75,31.82,260500.0,21.7904,21.8591,21.7836,21.8316,260500.0
2012-03-13 09:40:00,31.82,31.87,31.82,31.82,573200.0,21.8316,21.8659,21.8316,21.8316,573200.0
2012-03-13 09:45:00,31.82,31.85,31.77,31.84,280800.0,21.8316,21.8522,21.7973,21.8453,280800.0
2012-03-13 09:50:00,31.85,31.85,31.79,31.83,308000.0,21.8522,21.8522,21.811,21.8385,308000.0
2012-03-13 09:55:00,31.82,31.87,31.81,31.82,425900.0,21.8316,21.8659,21.8248,21.8316,425900.0
2012-03-13 10:00:00,31.83,31.88,31.79,31.88,439800.0,21.8385,21.8728,21.811,21.8728,439800.0
2012-03-13 10:05:00,31.87,31.92,31.87,31.9,600400.0,21.8659,21.9002,21.8659,21.8865,600400.0
2012-03-13 10:10:00,31.9,31.91,31.85,31.9,250400.0,21.8865,21.8934,21.8522,21.8865,250400.0
2012-03-13 10:15:00,31.9,31.91,31.86,31.88,276700.0,21.8865,21.8934,21.8591,21.8728,276700.0
2012-03-13 10:20:00,31.88,31.88,31.8,31.82,357400.0,21.8728,21.8728,21.8179,21.8316,357400.0
2012-03-13 10:25:00,31.83,31.87,31.82,31.86,328600.0,21.8385,21.8659,21.8316,21.8591,328600.0
2012-03-13 10:30:00,31.86,31.93,31.86,31.91,359400.0,21.8591,21.9071,21.8591,21.8934,359400.0
2012-03-13 10:35:00,31.91,31.96,31.9,31.93,402500.0,21.8934,21.9277,21.8865,21.9071,402500.0
2012-03-13 10:40:00,31.93,31.94,31.92,31.93,201800.0,21.9071,21.9139,21.9002,21.9071,201800.0
2012-03-13 10:45:00,31.93,31.93,31.9,31.92,254100.0,21.9071,21.9071,21.8865,21.9002,254100.0
2012-03-13 10:50:00,31.92,31.96,31.91,31.94,369500.0,21.9002,21.9277,21.8934,21.9139,369500.0
2012-03-13 10:55:00,31.94,31.95,31.91,31.91,147800.0,21.9139,21.9208,21.8934,21.8934,147800.0
2012-03-13 11:00:00,31.92,31.94,31.88,31.88,438600.0,21.9002,21.9139,21.8728,21.8728,438600.0
2012-03-13 11:05:00,31.88,31.91,31.85,31.91,337300.0,21.8728,21.8934,21.8522,21.8934,337300.0
2012-03-13 11:10:00,31.91,31.91,31.88,31.9,245400.0,21.8934,21.8934,21.8728,21.8865,245400.0
2012-03-13 11:15:00,31.91,31.96,31.9,31.95,449500.0,21.8934,21.9277,21.8865,21.9208,449500.0
2012-03-13 11:20:00,31.95,31.97,31.92,31.93,289500.0,21.9208,21.9345,21.9002,21.9071,289500.0
2012-03-13 11:25:00,31.92,31.95,31.92,31.94,214500.0,21.9002,21.9208,21.9002,21.9139,214500.0
2012-03-13 11:30:00,31.94,31.94,31.91,31.93,194000.0,21.9139,21.9139,21.8934,21.9071,194000.0
2012-03-13 11:35:00,31.93,31.96,31.93,31.94,233100.0,21.9071,21.9277,21.9071,21.9139,233100.0
2012-03-13 11:40:00,31.93,31.96,31.92,31.95,176100.0,21.9071,21.9277,21.9002,21.9208,176100.0
2012-03-13 11:45:00,31.95,31.95,31.9,31.92,210200.0,21.9208,21.9208,21.8865,21.9002,210200.0
2012-03-13 11:50:00,31.93,31.93,31.9,31.9,208100.0,21.9071,21.9071,21.8865,21.8865,208100.0
2012-03-13 11:55:00,31.91,31.92,31.88,31.88,208100.0,21.8934,21.9002,21.8728,21.8728,208100.0
2012-03-13 12:00:00,31.89,31.9,31.85,31.86,276000.0,21.8796,21.8865,21.8522,21.8591,276000.0
2012-03-13 12:05:00,31.86,31.86,31.83,31.84,125500.0,21.8591,21.8591,21.8385,21.8453,125500.0
2012-03-13 12:10:00,31.84,31.89,31.82,31.88,410600.0,21.8453,21.8796,21.8316,21.8728,410600.0
2012-03-13 12:15:00,31.87,31.9,31.86,31.89,223800.0,21.8659,21.8865,21.8591,21.8796,223800.0
2012-03-13 12:20:00,31.88,31.91,31.87,31.9,308600.0,21.8728,21.8934,21.8659,21.8865,308600.0
2012-03-13 12:25:00,31.89,31.91,31.89,31.89,253900.0,21.8796,21.8934,21.8796,21.8796,253900.0
2012-03-13 12:30:00,31.89,31.9,31.87,31.87,121800.0,21.8796,21.8865,21.8659,21.8659,121800.0
2012-03-13 12:35:00,31.87,31.88,31.86,31.86,87900.0,21.8659,21.8728,21.8591,21.8591,87900.0
2012-03-13 12:40:00,31.86,31.87,31.85,31.87,189300.0,21.8591,21.8659,21.8522,21.8659,189300.0
2012-03-13 12:45:00,31.87,31.87,31.84,31.87,182200.0,21.8659,21.8659,21.8453,21.8659,182200.0
2012-03-13 12:50:00,31.87,31.88,31.83,31.83,285900.0,21.8659,21.8728,21.8385,21.8385,285900.0
2012-03-13 12:55:00,31.83,31.85,31.82,31.84,268600.0,21.8385,21.8522,21.8316,21.8453,268600.0
2012-03-13 13:00:00,31.85,31.89,31.81,31.89,300600.0,21.8522,21.8796,21.8248,21.8796,300600.0
2012-03-13 13:05:00,31.89,31.93,31.88,31.92,255200.0,21.8796,21.9071,21.8728,21.9002,255200.0
2012-03-13 13:10:00,31.92,31.95,31.91,31.94,219800.0,21.9002,21.9208,21.8934,21.9139,219800.0
2012-03-13 13:15:00,31.94,31.95,31.91,31.92,157500.0,21.9139,21.9208,21.8934,21.9002,157500.0
2012-03-13 13:20:00,31.91,31.92,31.89,31.91,198500.0,21.8934,21.9002,21.8796,21.8934,198500.0
2012-03-13 13:25:00,31.91,31.92,31.89,31.9,105000.0,21.8934,21.9002,21.8796,21.8865,105000.0
2012-03-13 13:30:00,31.91,31.91,31.88,31.9,199200.0,21.8934,21.8934,21.8728,21.8865,199200.0
2012-03-13 13:35:00,31.9,31.91,31.87,31.91,285300.0,21.8865,21.8934,21.8659,21.8934,285300.0
2012-03-13 13:40:00,31.91,31.92,31.9,31.91,136400.0,21.8934,21.9002,21.8865,21.8934,136400.0
2012-03-13 13:45:00,31.92,31.92,31.9,31.9,236100.0,21.9002,21.9002,21.8865,21.8865,236100.0
2012-03-13 13:50:00,31.91,31.91,31.85,31.85,189800.0,21.8934,21.8934,21.8522,21.8522,189800.0
2012-03-13 13:55:00,31.86,31.86,31.85,31.86,165300.0,21.8591,21.8591,21.8522,21.8591,165300.0
2012-03-13 14:00:00,31.85,31.86,31.82,31.84,363100.0,21.8522,21.8591,21.8316,21.8453,363100.0
2012-03-13 14:05:00,31.85,31.86,31.83,31.84,189100.0,21.8522,21.8591,21.8385,21.8453,189100.0
2012-03-13 14:10:00,31.84,31.85,31.81,31.83,222000.0,21.8453,21.8522,21.8248,21.8385,222000.0
2012-03-13 14:15:00,31.83,31.9,31.81,31.9,263900.0,21.8385,21.8865,21.8248,21.8865,263900.0
2012-03-13 14:20:00,31.9,31.94,31.88,31.9,401300.0,21.8865,21.9139,21.8728,21.8865,401300.0
2012-03-13 14:25:00,31.9,31.93,31.87,31.87,328600.0,21.8865,21.9071,21.8659,21.8659,328600.0
2012-03-13 14:30:00,31.87,31.92,31.86,31.87,351600.0,21.8659,21.9002,21.8591,21.8659,351600.0
2012-03-13 14:35:00,31.87,31.91,31.87,31.91,310300.0,21.8659,21.8934,21.8659,21.8934,310300.0
2012-03-13 14:40:00,31.91,31.97,31.89,31.94,676900.0,21.8934,21.9345,21.8796,21.9139,676900.0
2012-03-13 14:45:00,31.94,31.97,31.91,31.95,435600.0,21.9139,21.9345,21.8934,21.9208,435600.0
2012-03-13 14:50:00,31.96,31.98,31.94,31.96,453100.0,21.9277,21.9414,21.9139,21.9277,453100.0
2012-03-13 14:55:00,31.97,31.98,31.95,31.97,246700.0,21.9345,21.9414,21.9208,21.9345,246700.0
2012-03-13 15:00:00,31.98,32.14,31.96,32.11,1906500.0,21.9414,22.0512,21.9277,22.0306,1906500.0
2012-03-13 15:05:00,32.13,32.4,32.09,32.37,2981100.0,22.0443,22.2296,22.0169,22.209,2981100.0
2012-03-13 15:10:00,32.37,32.64,32.35,32.59,2703700.0,22.209,22.3942,22.1952,22.3599,2703700.0
2012-03-13 15:15:00,32.59,32.8,32.53,32.78,2150200.0,22.3599,22.504,22.3187,22.4903,2150200.0
2012-03-13 15:20:00,32.78,32.99,32.65,32.99,3140800.0,22.4903,22.6343,22.4011,22.6343,3140800.0
2012-03-13 15:25:00,32.99,33.24,32.89,32.89,3165600.0,22.6343,22.8059,22.5657,22.5657,3165600.0
2012-03-13 15:30:00,32.89,33.23,32.84,33.21,2731400.0,22.5657,22.799,22.5314,22.7853,2731400.0
2012-03-13 15:35:00,33.21,33.22,33.06,33.12,2176300.0,22.7853,22.7922,22.6824,22.7235,2176300.0
2012-03-13 15:40:00,33.13,33.33,33.1,33.28,3105700.0,22.7304,22.8676,22.7098,22.8333,3105700.0
2012-03-13 15:45:00,33.28,33.32,33.12,33.28,3490200.0,22.8333,22.8608,22.7235,22.8333,3490200.0
2012-03-13 15:50:00,33.28,33.58,33.21,33.58,3979200.0,22.8333,23.0391,22.7853,23.0391,3979200.0
2012-03-13 15:55:00,33.58,33.58,33.28,33.33,7061200.0,23.0391,23.0391,22.8333,22.8676,7061200.0
2012-03-14 09:30:00,33.37,33.39,32.77,32.81,2221400.0,22.8951,22.9088,22.4834,22.5109,2221400.0
2012-03-14 09:35:00,32.82,32.93,32.7,32.86,1903100.0,22.5177,22.5932,22.4354,22.5452,1903100.0
2012-03-14 09:40:00,32.86,33.18,32.85,33.17,1430600.0,22.5452,22.7647,22.5383,22.7578,1430600.0
2012-03-14 09:45:00,33.17,33.25,33.1,33.14,1891800.0,22.7578,22.8127,22.7098,22.7373,1891800.0
2012-03-14 09:50:00,33.13,33.16,32.96,32.96,1019700.0,22.7304,22.751,22.6138,22.6138,1019700.0
2012-03-14 09:55:00,32.96,33.13,32.93,33.08,873100.0,22.6138,22.7304,22.5932,22.6961,873100.0
2012-03-14 10:00:00,33.08,33.15,33.07,33.15,892500.0,22.6961,22.7441,22.6892,22.7441,892500.0
2012-03-14 10:05:00,33.15,33.31,33.14,33.3,1413300.0,22.7441,22.8539,22.7373,22.847,1413300.0
2012-03-14 10:10:00,33.3,33.38,33.28,33.35,1233700.0,22.847,22.9019,22.8333,22.8813,1233700.0
2012-03-14 10:15:00,33.36,33.36,33.24,33.26,960300.0,22.8882,22.8882,22.8059,22.8196,960300.0
2012-03-14 10:20:00,33.25,33.26,33.17,33.17,1218600.0,22.8127,22.8196,22.7578,22.7578,1218600.0
2012-03-14 10:25:00,33.17,33.18,33.06,33.14,1255900.0,22.7578,22.7647,22.6824,22.7373,1255900.0
2012-03-14 10:30:00,33.14,33.16,32.97,32.99,767500.0,22.7373,22.751,22.6206,22.6343,767500.0
2012-03-14 10:35:00,32.98,33.0,32.91,32.99,1072900.0,22.6275,22.6412,22.5795,22.6343,1072900.0
2012-03-14 10:40:00,32.99,33.0,32.9,32.94,576300.0,22.6343,22.6412,22.5726,22.6,576300.0
2012-03-14 10:45:00,32.94,32.95,32.84,32.86,558800.0,22.6,22.6069,22.5314,22.5452,558800.0
2012-03-14 10:50:00,32.86,32.87,32.77,32.83,811100.0,22.5452,22.552,22.4834,22.5246,811100.0
2012-03-14 10:55:00,32.82,32.82,32.67,32.79,739400.0,22.5177,22.5177,22.4148,22.4971,739400.0
2012-03-14 11:00:00,32.78,32.8,32.72,32.74,443500.0,22.4903,22.504,22.4491,22.4628,443500.0
2012-03-14 11:05:00,32.74,32.83,32.74,32.79,712000.0,22.4628,22.5246,22.4628,22.4971,712000.0
2012-03-14 11:10:00,32.78,32.83,32.65,32.65,611600.0,22.4903,22.5246,22.4011,22.4011,611600.0
2012-03-14 11:15:00,32.65,32.71,32.61,32.61,637800.0,22.4011,22.4422,22.3736,22.3736,637800.0
2012-03-14 11:20:00,32.61,32.74,32.61,32.68,549600.0,22.3736,22.4628,22.3736,22.4217,549600.0
2012-03-14 11:25:00,32.68,32.75,32.67,32.73,355900.0,22.4217,22.4697,22.4148,22.456,355900.0
2012-03-14 11:30:00,32.72,32.84,32.7,32.82,314900.0,22.4491,22.5314,22.4354,22.5177,314900.0
2012-03-14 11:35:00,32.83,32.96,32.83,32.96,367700.0,22.5246,22.6138,22.5246,22.6138,367700.0
2012-03-14 11:40:00,32.95,32.99,32.93,32.96,322200.0,22.6069,22.6343,22.5932,22.6138,322200.0
2012-03-14 11:45:00,32.95,32.97,32.9,32.92,326400.0,22.6069,22.6206,22.5726,22.5863,326400.0
2012-03-14 11:50:00,32.93,33.03,32.92,32.96,480600.0,22.5932,22.6618,22.5863,22.6138,480600.0
2012-03-14 11:55:00,32.96,33.02,32.94,33.01,522600.0,22.6138,22.6549,22.6,22.6481,522600.0
2012-03-14 12:00:00,33.02,33.05,32.99,33.0,319200.0,22.6549,22.6755,22.6343,22.6412,319200.0
2012-03-14 12:05:00,32.99,33.03,32.99,33.02,257200.0,22.6343,22.6618,22.6343,22.6549,257200.0
2012-03-14 12:10:00,33.02,33.04,32.98,33.03,409300.0,22.6549,22.6687,22.6275,22.6618,409300.0
2012-03-14 12:15:00,33.04,33.04,33.0,33.01,343300.0,22.6687,22.6687,22.6412,22.6481,343300.0
2012-03-14 12:20:00,33.01,33.04,33.0,33.04,238800.0,22.6481,22.6687,22.6412,22.6687,238800.0
2012-03-14 12:25:00,33.04,33.11,33.03,33.11,334600.0,22.6687,22.7167,22.6618,22.7167,334600.0
2012-03-14 12:30:00,33.11,33.11,33.05,33.09,239300.0,22.7167,22.7167,22.6755,22.703,239300.0
2012-03-14 12:35:00,33.09,33.11,33.05,33.08,387500.0,22.703,22.7167,22.6755,22.6961,387500.0
2012-03-14 12:40:00,33.07,33.08,33.05,33.05,138900.0,22.6892,22.6961,22.6755,22.6755,138900.0
2012-03-14 12:45:00,33.05,33.15,33.05,33.15,285000.0,22.6755,22.7441,22.6755,22.7441,285000.0
2012-03-14 12:50:00,33.15,33.21,33.14,33.21,710500.0,22.7441,22.7853,22.7373,22.7853,710500.0
2012-03-14 12:55:00,33.21,33.29,33.2,33.23,519900.0,22.7853,22.8402,22.7784,22.799,519900.0
2012-03-14 13:00:00,33.23,33.24,33.19,33.23,342900.0,22.799,22.8059,22.7716,22.799,342900.0
2012-03-14 13:05:00,33.23,33.31,33.21,33.3,202600.0,22.799,22.8539,22.7853,22.847,202600.0
2012-03-14 13:10:00,33.31,33.35,33.29,33.33,494000.0,22.8539,22.8813,22.8402,22.8676,494000.0
2012-03-14 13:15:00,33.33,33.33,33.31,33.33,427000.0,22.8676,22.8676,22.8539,22.8676,427000.0
2012-03-14 13:20:00,33.33,33.44,33.32,33.43,815500.0,22.8676,22.9431,22.8608,22.9362,815500.0
2012-03-14 13:25:00,33.44,33.45,33.41,33.41,317200.0,22.9431,22.95,22.9225,22.9225,317200.0
2012-03-14 13:30:00,33.41,33.42,33.26,33.26,491600.0,22.9225,22.9294,22.8196,22.8196,491600.0
2012-03-14 13:35:00,33.25,33.27,33.21,33.24,370900.0,22.8127,22.8265,22.7853,22.8059,370900.0
2012-03-14 13:40:00,33.23,33.28,33.22,33.24,468100.0,22.799,22.8333,22.7922,22.8059,468100.0
2012-03-14 13:45:00,33.25,33.29,33.21,33.27,676700.0,22.8127,22.8402,22.7853,22.8265,676700.0
2012-03-14 13:50:00,33.27,33.3,33.26,33.27,310200.0,22.8265,22.847,22.8196,22.8265,310200.0
2012-03-14 13:55:00,33.27,33.28,33.18,33.2,444300.0,22.8265,22.8333,22.7647,22.7784,444300.0
2012-03-14 14:00:00,33.2,33.29,33.2,33.29,373800.0,22.7784,22.8402,22.7784,22.8402,373800.0
2012-03-14 14:05:00,33.29,33.29,33.24,33.24,555000.0,22.8402,22.8402,22.8059,22.8059,555000.0
2012-03-14 14:10:00,33.24,33.25,33.18,33.2,434200.0,22.8059,22.8127,22.7647,22.7784,434200.0
2012-03-14 14:15:00,33.21,33.21,33.11,33.11,457800.0,22.7853,22.7853,22.7167,22.7167,457800.0
2012-03-14 14:20:00,33.12,33.12,33.05,33.08,455100.0,22.7235,22.7235,22.6755,22.6961,455100.0
2012-03-14 14:25:00,33.08,33.14,33.08,33.13,286500.0,22.6961,22.7373,22.6961,22.7304,286500.0
2012-03-14 14:30:00,33.13,33.14,33.07,33.14,282100.0,22.7304,22.7373,22.6892,22.7373,282100.0
2012-03-14 14:35:00,33.14,33.17,33.12,33.15,229600.0,22.7373,22.7578,22.7235,22.7441,229600.0
2012-03-14 14:40:00,33.15,33.25,33.14,33.19,456600.0,22.7441,22.8127,22.7373,22.7716,456600.0
2012-03-14 14:45:00,33.19,33.21,33.13,33.21,663800.0,22.7716,22.7853,22.7304,22.7853,663800.0
2012-03-14 14:50:00,33.21,33.22,33.15,33.16,263600.0,22.7853,22.7922,22.7441,22.751,263600.0
2012-03-14 14:55:00,33.16,33.17,33.15,33.15,245300.0,22.751,22.7578,22.7441,22.7441,245300.0
2012-03-14 15:00:00,33.15,33.17,33.1,33.1,353400.0,22.7441,22.7578,22.7098,22.7098,353400.0
2012-03-14 15:05:00,33.1,33.15,33.1,33.12,211900.0,22.7098,22.7441,22.7098,22.7235,211900.0
2012-03-14 15:10:00,33.12,33.15,33.09,33.14,242100.0,22.7235,22.7441,22.703,22.7373,242100.0
2012-03-14 15:15:00,33.15,33.16,33.05,33.07,381900.0,22.7441,22.751,22.6755,22.6892,381900.0
2012-03-14 15:20:00,33.07,33.13,33.06,33.13,250700.0,22.6892,22.7304,22.6824,22.7304,250700.0
2012-03-14 15:25:00,33.12,33.26,33.11,33.26,525200.0,22.7235,22.8196,22.7167,22.8196,525200.0
2012-03-14 15:30:00,33.26,33.31,33.25,33.27,725700.0,22.8196,22.8539,22.8127,22.8265,725700.0
2012-03-14 15:35:00,33.26,33.28,33.24,33.28,469900.0,22.8196,22.8333,22.8059,22.8333,469900.0
2012-03-14 15:40:00,33.27,33.28,33.21,33.26,559500.0,22.8265,22.8333,22.7853,22.8196,559500.0
2012-03-14 15:45:00,33.26,33.31,33.24,33.3,920000.0,22.8196,22.8539,22.8059,22.847,920000.0
2012-03-14 15:50:00,33.3,33.31,33.27,33.31,883700.0,22.847,22.8539,22.8265,22.8539,883700.0
2012-03-14 15:55:00,33.3,33.36,33.27,33.36,2288200.0,22.847,22.8882,22.8265,22.8882,2288200.0
2012-03-15 09:30:00,33.48,33.51,33.29,33.3,723300.0,22.9705,22.9911,22.8402,22.847,723300.0
2012-03-15 09:35:00,33.3,33.36,33.12,33.15,585100.0,22.847,22.8882,22.7235,22.7441,585100.0
2012-03-15 09:40:00,33.15,33.28,33.11,33.26,499400.0,22.7441,22.8333,22.7167,22.8196,499400.0
2012-03-15 09:45:00,33.25,33.3,33.16,33.21,507600.0,22.8127,22.847,22.751,22.7853,507600.0
2012-03-15 09:50:00,33.22,33.32,33.21,33.28,495400.0,22.7922,22.8608,22.7853,22.8333,495400.0
2012-03-15 09:55:00,33.28,33.41,33.27,33.37,759600.0,22.8333,22.9225,22.8265,22.8951,759600.0
2012-03-15 10:00:00,33.38,33.46,33.37,33.44,650900.0,22.9019,22.9568,22.8951,22.9431,650900.0
2012-03-15 10:05:00,33.43,33.5,33.42,33.47,704400.0,22.9362,22.9843,22.9294,22.9637,704400.0
2012-03-15 10:10:00,33.47,33.49,33.41,33.49,434700.0,22.9637,22.9774,22.9225,22.9774,434700.0
2012-03-15 10:15:00,33.49,33.68,33.48,33.63,1137800.0,22.9774,23.1078,22.9705,23.0735,1137800.0
2012-03-15 10:20:00,33.62,33.64,33.5,33.51,523200.0,23.0666,23.0803,22.9843,22.9911,523200.0
2012-03-15 10:25:00,33.5,33.56,33.47,33.49,345200.0,22.9843,23.0254,22.9637,22.9774,345200.0
2012-03-15 10:30:00,33.49,33.51,33.47,33.49,292500.0,22.9774,22.9911,22.9637,22.9774,292500.0
2012-03-15 10:35:00,33.49,33.54,33.46,33.51,302600.0,22.9774,23.0117,22.9568,22.9911,302600.0
2012-03-15 10:40:00,33.52,33.65,33.51,33.64,510400.0,22.998,23.0872,22.9911,23.0803,510400.0
2012-03-15 10:45:00,33.64,33.69,33.58,33.69,445600.0,23.0803,23.1146,23.0391,23.1146,445600.0
2012-03-15 10:50:00,33.68,33.72,33.64,33.66,459000.0,23.1078,23.1352,23.0803,23.094,459000.0
2012-03-15 10:55:00,33.65,33.67,33.49,33.49,513200.0,23.0872,23.1009,22.9774,22.9774,513200.0
2012-03-15 11:00:00,33.5,33.51,33.45,33.47,528100.0,22.9843,22.9911,22.95,22.9637,528100.0
2012-03-15 11:05:00,33.48,33.63,33.47,33.6,538900.0,22.9705,23.0735,22.9637,23.0529,538900.0
2012-03-15 11:10:00,33.6,33.61,33.57,33.58,369200.0,23.0529,23.0597,23.0323,23.0391,369200.0
2012-03-15 11:15:00,33.59,33.66,33.57,33.66,383000.0,23.046,23.094,23.0323,23.094,383000.0
2012-03-15 11:20:00,33.65,33.71,33.65,33.66,449200.0,23.0872,23.1283,23.0872,23.094,449200.0
2012-03-15 11:25:00,33.66,33.73,33.65,33.71,403900.0,23.094,23.1421,23.0872,23.1283,403900.0
2012-03-15 11:30:00,33.72,33.77,33.71,33.72,455200.0,23.1352,23.1695,23.1283,23.1352,455200.0
2012-03-15 11:35:00,33.73,33.73,33.69,33.72,397900.0,23.1421,23.1421,23.1146,23.1352,397900.0
2012-03-15 11:40:00,33.71,33.82,33.7,33.79,420900.0,23.1283,23.2038,23.1215,23.1832,420900.0
2012-03-15 11:45:00,33.79,33.82,33.76,33.8,341300.0,23.1832,23.2038,23.1626,23.1901,341300.0
2012-03-15 11:50:00,33.8,33.8,33.74,33.76,220500.0,23.1901,23.1901,23.1489,23.1626,220500.0
2012-03-15 11:55:00,33.75,33.8,33.75,33.76,432300.0,23.1558,23.1901,23.1558,23.1626,432300.0
2012-03-15 12:00:00,33.76,33.82,33.75,33.8,510600.0,23.1626,23.2038,23.1558,23.1901,510600.0
2012-03-15 12:05:00,33.8,33.89,33.8,33.89,519500.0,23.1901,23.2518,23.1901,23.2518,519500.0
2012-03-15 12:10:00,33.89,33.9,33.84,33.88,316000.0,23.2518,23.2587,23.2175,23.245,316000.0
2012-03-15 12:15:00,33.88,33.98,33.88,33.96,792000.0,23.245,23.3136,23.245,23.2999,792000.0
2012-03-15 12:20:00,33.96,33.98,33.94,33.95,486100.0,23.2999,23.3136,23.2861,23.293,486100.0
2012-03-15 12:25:00,33.95,33.96,33.9,33.93,343900.0,23.293,23.2999,23.2587,23.2793,343900.0
2012-03-15 12:30:00,33.92,33.93,33.88,33.93,285300.0,23.2724,23.2793,23.245,23.2793,285300.0
2012-03-15 12:35:00,33.92,33.95,33.9,33.92,365900.0,23.2724,23.293,23.2587,23.2724,365900.0
2012-03-15 12:40:00,33.93,33.99,33.93,33.98,378500.0,23.2793,23.3204,23.2793,23.3136,378500.0
2012-03-15 12:45:00,33.99,34.0,33.95,33.96,488400.0,23.3204,23.3273,23.293,23.2999,488400.0
2012-03-15 12:50:00,33.95,33.98,33.94,33.97,469200.0,23.293,23.3136,23.2861,23.3067,469200.0
2012-03-15 12:55:00,33.97,33.97,33.87,33.88,582400.0,23.3067,23.3067,23.2381,23.245,582400.0
2012-03-15 13:00:00,33.88,33.89,33.83,33.83,564600.0,23.245,23.2518,23.2107,23.2107,564600.0
2012-03-15 13:05:00,33.84,33.84,33.76,33.77,357700.0,23.2175,23.2175,23.1626,23.1695,357700.0
2012-03-15 13:10:00,33.77,33.85,33.76,33.85,385200.0,23.1695,23.2244,23.1626,23.2244,385200.0
2012-03-15 13:15:00,33.85,33.88,33.8,33.8,253300.0,23.2244,23.245,23.1901,23.1901,253300.0
2012-03-15 13:20:00,33.8,33.86,33.8,33.83,243000.0,23.1901,23.2313,23.1901,23.2107,243000.0
2012-03-15 13:25:00,33.83,33.85,33.8,33.81,250200.0,23.2107,23.2244,23.1901,23.1969,250200.0
2012-03-15 13:30:00,33.82,33.85,33.8,33.81,213000.0,23.2038,23.2244,23.1901,23.1969,213000.0
2012-03-15 13:35:00,33.81,33.82,33.8,33.82,84500.0,23.1969,23.2038,23.1901,23.2038,84500.0
2012-03-15 13:40:00,33.81,33.82,33.75,33.79,481200.0,23.1969,23.2038,23.1558,23.1832,481200.0
2012-03-15 13:45:00,33.8,33.85,33.78,33.84,384500.0,23.1901,23.2244,23.1764,23.2175,384500.0
2012-03-15 13:50:00,33.85,33.91,33.84,33.86,519600.0,23.2244,23.2656,23.2175,23.2313,519600.0
2012-03-15 13:55:00,33.87,33.9,33.85,33.88,264900.0,23.2381,23.2587,23.2244,23.245,264900.0
2012-03-15 14:00:00,33.88,33.88,33.84,33.86,352900.0,23.245,23.245,23.2175,23.2313,352900.0
2012-03-15 14:05:00,33.86,33.91,33.85,33.91,296300.0,23.2313,23.2656,23.2244,23.2656,296300.0
2012-03-15 14:10:00,33.91,33.95,33.89,33.94,349700.0,23.2656,23.293,23.2518,23.2861,349700.0
2012-03-15 14:15:00,33.94,33.98,33.93,33.93,456500.0,23.2861,23.3136,23.2793,23.2793,456500.0
2012-03-15 14:20:00,33.94,33.95,33.91,33.93,352500.0,23.2861,23.293,23.2656,23.2793,352500.0
2012-03-15 14:25:00,33.94,33.95,33.88,33.88,215600.0,23.2861,23.293,23.245,23.245,215600.0
2012-03-15 14:30:00,33.88,33.89,33.83,33.84,275000.0,23.245,23.2518,23.2107,23.2175,275000.0
2012-03-15 14:35:00,33.85,33.86,33.81,33.85,574200.0,23.2244,23.2313,23.1969,23.2244,574200.0
2012-03-15 14:40:00,33.86,33.88,33.84,33.87,356600.0,23.2313,23.245,23.2175,23.2381,356600.0
2012-03-15 14:45:00,33.87,33.9,33.87,33.89,693400.0,23.2381,23.2587,23.2381,23.2518,693400.0
2012-03-15 14:50:00,33.89,33.9,33.86,33.87,678300.0,23.2518,23.2587,23.2313,23.2381,678300.0
2012-03-15 14:55:00,33.86,33.87,33.85,33.87,280700.0,23.2313,23.2381,23.2244,23.2381,280700.0
2012-03-15 15:00:00,33.87,33.93,33.86,33.93,316100.0,23.2381,23.2793,23.2313,23.2793,316100.0
2012-03-15 15:05:00,33.93,33.99,33.92,33.96,887400.0,23.2793,23.3204,23.2724,23.2999,887400.0
2012-03-15 15:10:00,33.96,33.99,33.96,33.99,483100.0,23.2999,23.3204,23.2999,23.3204,483100.0
2012-03-15 15:15:00,33.98,33.99,33.95,33.98,688300.0,23.3136,23.3204,23.293,23.3136,688300.0
2012-03-15 15:20:00,33.98,34.0,33.96,33.99,837600.0,23.3136,23.3273,23.2999,23.3204,837600.0
2012-03-15 15:25:00,33.99,34.03,33.97,34.0,1815500.0,23.3204,23.3479,23.3067,23.3273,1815500.0
2012-03-15 15:30:00,34.01,34.03,33.96,34.03,547300.0,23.3342,23.3479,23.2999,23.3479,547300.0
2012-03-15 15:35:00,34.03,34.07,33.99,34.0,820900.0,23.3479,23.3753,23.3204,23.3273,820900.0
2012-03-15 15:40:00,34.01,34.04,34.0,34.03,670600.0,23.3342,23.3548,23.3273,23.3479,670600.0
2012-03-15 15:45:00,34.02,34.03,33.97,33.98,956200.0,23.341,23.3479,23.3067,23.3136,956200.0
2012-03-15 15:50:00,33.98,34.0,33.97,34.0,915700.0,23.3136,23.3273,23.3067,23.3273,915700.0
2012-03-15 15:55:00,34.0,34.07,34.0,34.05,2484500.0,23.3273,23.3753,23.3273,23.3616,2484500.0
2012-03-16 09:30:00,34.13,34.13,33.97,33.97,7305800.0,23.4165,23.4165,23.3067,23.3067,7305800.0
2012-03-16 09:35:00,33.97,34.02,33.89,33.95,656200.0,23.3067,23.341,23.2518,23.293,656200.0
2012-03-16 09:40:00,33.95,33.95,33.75,33.79,999100.0,23.293,23.293,23.1558,23.1832,999100.0
2012-03-16 09:45:00,33.78,33.86,33.73,33.79,586800.0,23.1764,23.2313,23.1421,23.1832,586800.0
2012-03-16 09:50:00,33.79,33.79,33.68,33.76,349500.0,23.1832,23.1832,23.1078,23.1626,349500.0
2012-03-16 09:55:00,33.76,33.76,33.63,33.68,429300.0,23.1626,23.1626,23.0735,23.1078,429300.0
2012-03-16 10:00:00,33.68,33.75,33.64,33.74,553500.0,23.1078,23.1558,23.0803,23.1489,553500.0
2012-03-16 10:05:00,33.73,33.84,33.68,33.83,652000.0,23.1421,23.2175,23.1078,23.2107,652000.0
2012-03-16 10:10:00,33.82,33.82,33.75,33.77,474800.0,23.2038,23.2038,23.1558,23.1695,474800.0
2012-03-16 10:15:00,33.77,33.78,33.65,33.65,534400.0,23.1695,23.1764,23.0872,23.0872,534400.0
2012-03-16 10:20:00,33.65,33.7,33.64,33.69,451700.0,23.0872,23.1215,23.0803,23.1146,451700.0
2012-03-16 10:25:00,33.7,33.75,33.68,33.69,329200.0,23.1215,23.1558,23.1078,23.1146,329200.0
2012-03-16 10:30:00,33.69,33.74,33.67,33.74,370700.0,23.1146,23.1489,23.1009,23.1489,370700.0
2012-03-16 10:35:00,33.75,33.76,33.7,33.73,441900.0,23.1558,23.1626,23.1215,23.1421,441900.0
2012-03-16 10:40:00,33.73,33.81,33.71,33.8,608900.0,23.1421,23.1969,23.1283,23.1901,608900.0
2012-03-16 10:45:00,33.8,33.81,33.73,33.76,763100.0,23.1901,23.1969,23.1421,23.1626,763100.0
2012-03-16 10:50:00,33.77,33.77,33.71,33.73,430100.0,23.1695,23.1695,23.1283,23.1421,430100.0
2012-03-16 10:55:00,33.72,33.77,33.69,33.77,658500.0,23.1352,23.1695,23.1146,23.1695,658500.0
2012-03-16 11:00:00,33.77,33.79,33.75,33.78,590400.0,23.1695,23.1832,23.1558,23.1764,590400.0
2012-03-16 11:05:00,33.78,33.82,33.77,33.79,396800.0,23.1764,23.2038,23.1695,23.1832,396800.0
2012-03-16 11:10:00,33.8,33.82,33.77,33.78,417200.0,23.1901,23.2038,23.1695,23.1764,417200.0
2012-03-16 11:15:00,33.78,33.78,33.7,33.7,388300.0,23.1764,23.1764,23.1215,23.1215,388300.0
2012-03-16 11:20:00,33.7,33.73,33.69,33.71,364500.0,23.1215,23.1421,23.1146,23.1283,364500.0
2012-03-16 11:25:00,33.71,33.75,33.7,33.74,245300.0,23.1283,23.1558,23.1215,23.1489,245300.0
2012-03-16 11:30:00,33.75,33.75,33.69,33.71,326700.0,23.1558,23.1558,23.1146,23.1283,326700.0
2012-03-16 11:35:00,33.7,33.73,33.69,33.73,354800.0,23.1215,23.1421,23.1146,23.1421,354800.0
2012-03-16 11:40:00,33.72,33.74,33.69,33.7,279500.0,23.1352,23.1489,23.1146,23.1215,279500.0
2012-03-16 11:45:00,33.71,33.71,33.68,33.71,216500.0,23.1283,23.1283,23.1078,23.1283,216500.0
2012-03-16 11:50:00,33.71,33.74,33.69,33.74,232900.0,23.1283,23.1489,23.1146,23.1489,232900.0
2012-03-16 11:55:00,33.74,33.75,33.72,33.74,245800.0,23.1489,23.1558,23.1352,23.1489,245800.0
2012-03-16 12:00:00,33.74,33.74,33.7,33.71,192500.0,23.1489,23.1489,23.1215,23.1283,192500.0
2012-03-16 12:05:00,33.71,33.73,33.7,33.71,220500.0,23.1283,23.1421,23.1215,23.1283,220500.0
2012-03-16 12:10:00,33.72,33.74,33.71,33.73,144700.0,23.1352,23.1489,23.1283,23.1421,144700.0
2012-03-16 12:15:00,33.74,33.74,33.71,33.72,256700.0,23.1489,23.1489,23.1283,23.1352,256700.0
2012-03-16 12:20:00,33.71,33.73,33.71,33.72,223400.0,23.1283,23.1421,23.1283,23.1352,223400.0
2012-03-16 12:25:00,33.72,33.75,33.71,33.74,308500.0,23.1352,23.1558,23.1283,23.1489,308500.0
2012-03-16 12:30:00,33.74,33.75,33.73,33.74,185500.0,23.1489,23.1558,23.1421,23.1489,185500.0
2012-03-16 12:35:00,33.74,33.74,33.73,33.74,51200.0,23.1489,23.1489,23.1421,23.1489,51200.0
2012-03-16 12:40:00,33.74,33.82,33.73,33.81,223100.0,23.1489,23.2038,23.1421,23.1969,223100.0
2012-03-16 12:45:00,33.81,33.82,33.76,33.77,299600.0,23.1969,23.2038,23.1626,23.1695,299600.0
2012-03-16 12:50:00,33.78,33.81,33.77,33.8,198800.0,23.1764,23.1969,23.1695,23.1901,198800.0
2012-03-16 12:55:00,33.8,33.8,33.78,33.79,167000.0,23.1901,23.1901,23.1764,23.1832,167000.0
2012-03-16 13:00:00,33.79,33.79,33.78,33.79,75000.0,23.1832,23.1832,23.1764,23.1832,75000.0
2012-03-16 13:05:00,33.79,33.82,33.78,33.82,172800.0,23.1832,23.2038,23.1764,23.2038,172800.0
2012-03-16 13:10:00,33.82,33.83,33.81,33.82,109600.0,23.2038,23.2107,23.1969,23.2038,109600.0
2012-03-16 13:15:00,33.82,33.83,33.8,33.82,384800.0,23.2038,23.2107,23.1901,23.2038,384800.0
2012-03-16 13:20:00,33.83,33.86,33.82,33.85,229200.0,23.2107,23.2313,23.2038,23.2244,229200.0
2012-03-16 13:25:00,33.84,33.87,33.83,33.85,267700.0,23.2175,23.2381,23.2107,23.2244,267700.0
2012-03-16 13:30:00,33.85,33.88,33.84,33.86,150000.0,23.2244,23.245,23.2175,23.2313,150000.0
2012-03-16 13:35:00,33.86,33.87,33.83,33.84,165600.0,23.2313,23.2381,23.2107,23.2175,165600.0
2012-03-16 13:40:00,33.84,33.84,33.77,33.77,184100.0,23.2175,23.2175,23.1695,23.1695,184100.0
2012-03-16 13:45:00,33.77,33.8,33.77,33.8,176500.0,23.1695,23.1901,23.1695,23.1901,176500.0
2012-03-16 13:50:00,33.8,33.8,33.77,33.78,163600.0,23.1901,23.1901,23.1695,23.1764,163600.0
2012-03-16 13:55:00,33.78,33.8,33.78,33.79,142400.0,23.1764,23.1901,23.1764,23.1832,142400.0
2012-03-16 14:00:00,33.79,33.81,33.77,33.78,215600.0,23.1832,23.1969,23.1695,23.1764,215600.0
2012-03-16 14:05:00,33.79,33.81,33.77,33.81,215400.0,23.1832,23.1969,23.1695,23.1969,215400.0
2012-03-16 14:10:00,33.81,33.82,33.8,33.82,81200.0,23.1969,23.2038,23.1901,23.2038,81200.0
2012-03-16 14:15:00,33.82,33.86,33.82,33.86,265000.0,23.2038,23.2313,23.2038,23.2313,265000.0
2012-03-16 14:20:00,33.86,33.87,33.84,33.86,222700.0,23.2313,23.2381,23.2175,23.2313,222700.0
2012-03-16 14:25:00,33.86,33.86,33.84,33.86,159300.0,23.2313,23.2313,23.2175,23.2313,159300.0
2012-03-16 14:30:00,33.85,33.86,33.82,33.82,200200.0,23.2244,23.2313,23.2038,23.2038,200200.0
2012-03-16 14:35:00,33.82,33.83,33.78,33.79,213200.0,23.2038,23.2107,23.1764,23.1832,213200.0
2012-03-16 14:40:00,33.79,33.88,33.79,33.84,467700.0,23.1832,23.245,23.1832,23.2175,467700.0
2012-03-16 14:45:00,33.83,33.85,33.83,33.84,139800.0,23.2107,23.2244,23.2107,23.2175,139800.0
2012-03-16 14:50:00,33.85,33.86,33.79,33.82,265600.0,23.2244,23.2313,23.1832,23.2038,265600.0
2012-03-16 14:55:00,33.81,33.82,33.76,33.81,239100.0,23.1969,23.2038,23.1626,23.1969,239100.0
2012-03-16 15:00:00,33.82,33.82,33.78,33.79,259600.0,23.2038,23.2038,23.1764,23.1832,259600.0
2012-03-16 15:05:00,33.78,33.8,33.77,33.78,254200.0,23.1764,23.1901,23.1695,23.1764,254200.0
2012-03-16 15:10:00,33.78,33.78,33.72,33.72,367500.0,23.1764,23.1764,23.1352,23.1352,367500.0
2012-03-16 15:15:00,33.72,33.73,33.7,33.7,484700.0,23.1352,23.1421,23.1215,23.1215,484700.0
2012-03-16 15:20:00,33.7,33.76,33.7,33.73,514700.0,23.1215,23.1626,23.1215,23.1421,514700.0
2012-03-16 15:25:00,33.73,33.75,33.71,33.73,422400.0,23.1421,23.1558,23.1283,23.1421,422400.0
2012-03-16 15:30:00,33.73,33.77,33.72,33.76,602200.0,23.1421,23.1695,23.1352,23.1626,602200.0
2012-03-16 15:35:00,33.77,33.81,33.74,33.81,430200.0,23.1695,23.1969,23.1489,23.1969,430200.0
2012-03-16 15:40:00,33.8,33.9,33.77,33.9,580500.0,23.1901,23.2587,23.1695,23.2587,580500.0
2012-03-16 15:45:00,33.89,33.94,33.88,33.89,848200.0,23.2518,23.2861,23.245,23.2518,848200.0
2012-03-16 15:50:00,33.89,33.93,33.88,33.91,501600.0,23.2518,23.2793,23.245,23.2656,501600.0
2012-03-16 15:55:00,33.92,33.92,33.86,33.9,1208100.0,23.2724,23.2724,23.2313,23.2587,1208100.0
2012-03-19 09:30:00,33.73,33.82,33.51,33.6,684900.0,23.1421,23.2038,22.9911,23.0529,684900.0
2012-03-19 09:35:00,33.6,33.7,33.6,33.67,331300.0,23.0529,23.1215,23.0529,23.1009,331300.0
2012-03-19 09:40:00,33.67,33.81,33.65,33.79,504600.0,23.1009,23.1969,23.0872,23.1832,504600.0
2012-03-19 09:45:00,33.79,34.08,33.75,34.05,1024100.0,23.1832,23.3822,23.1558,23.3616,1024100.0
2012-03-19 09:50:00,34.06,34.1,33.98,33.98,835600.0,23.3685,23.3959,23.3136,23.3136,835600.0
2012-03-19 09:55:00,33.98,34.08,33.97,34.07,429400.0,23.3136,23.3822,23.3067,23.3753,429400.0
2012-03-19 10:00:00,34.08,34.08,33.95,33.98,526000.0,23.3822,23.3822,23.293,23.3136,526000.0
2012-03-19 10:05:00,33.97,34.01,33.91,33.92,1293900.0,23.3067,23.3342,23.2656,23.2724,1293900.0
2012-03-19 10:10:00,33.92,33.99,33.92,33.94,398300.0,23.2724,23.3204,23.2724,23.2861,398300.0
2012-03-19 10:15:00,33.94,34.01,33.93,33.95,533400.0,23.2861,23.3342,23.2793,23.293,533400.0
2012-03-19 10:20:00,33.95,33.97,33.88,33.91,405900.0,23.293,23.3067,23.245,23.2656,405900.0
2012-03-19 10:25:00,33.92,34.08,33.9,34.07,448900.0,23.2724,23.3822,23.2587,23.3753,448900.0
2012-03-19 10:30:00,34.07,34.19,34.07,34.17,525700.0,23.3753,23.4577,23.3753,23.4439,525700.0
2012-03-19 10:35:00,34.17,34.23,34.17,34.2,592500.0,23.4439,23.4851,23.4439,23.4645,592500.0
2012-03-19 10:40:00,34.2,34.21,34.17,34.19,315500.0,23.4645,23.4714,23.4439,23.4577,315500.0
2012-03-19 10:45:00,34.18,34.33,34.18,34.31,910500.0,23.4508,23.5537,23.4508,23.54,910500.0
2012-03-19 10:50:00,34.31,34.36,34.3,34.33,603200.0,23.54,23.5743,23.5331,23.5537,603200.0
2012-03-19 10:55:00,34.34,34.35,34.32,34.34,360200.0,23.5606,23.5674,23.5469,23.5606,360200.0
2012-03-19 11:00:00,34.34,34.35,34.25,34.33,584900.0,23.5606,23.5674,23.4988,23.5537,584900.0
2012-03-19 11:05:00,34.33,34.42,34.3,34.4,615900.0,23.5537,23.6155,23.5331,23.6017,615900.0
2012-03-19 11:10:00,34.4,34.42,34.36,34.37,317500.0,23.6017,23.6155,23.5743,23.5812,317500.0
2012-03-19 11:15:00,34.36,34.41,34.35,34.37,371600.0,23.5743,23.6086,23.5674,23.5812,371600.0
2012-03-19 11:20:00,34.36,34.37,34.25,34.29,533600.0,23.5743,23.5812,23.4988,23.5263,533600.0
2012-03-19 11:25:00,34.29,34.31,34.23,34.23,360200.0,23.5263,23.54,23.4851,23.4851,360200.0
2012-03-19 11:30:00,34.23,34.26,34.22,34.22,126700.0,23.4851,23.5057,23.4782,23.4782,126700.0
2012-03-19 11:35:00,34.22,34.28,34.22,34.26,341500.0,23.4782,23.5194,23.4782,23.5057,341500.0
2012-03-19 11:40:00,34.25,34.27,34.21,34.26,415400.0,23.4988,23.5126,23.4714,23.5057,415400.0
2012-03-19 11:45:00,34.26,34.36,34.21,34.22,790800.0,23.5057,23.5743,23.4714,23.4782,790800.0
2012-03-19 11:50:00,34.22,34.26,34.21,34.23,475000.0,23.4782,23.5057,23.4714,23.4851,475000.0
2012-03-19 11:55:00,34.23,34.3,34.22,34.27,373900.0,23.4851,23.5331,23.4782,23.5126,373900.0
2012-03-19 12:00:00,34.28,34.31,34.26,34.3,248200.0,23.5194,23.54,23.5057,23.5331,248200.0
2012-03-19 12:05:00,34.29,34.32,34.28,34.29,210300.0,23.5263,23.5469,23.5194,23.5263,210300.0
2012-03-19 12:10:00,34.29,34.3,34.26,34.27,147500.0,23.5263,23.5331,23.5057,23.5126,147500.0
2012-03-19 12:15:00,34.28,34.28,34.22,34.24,293900.0,23.5194,23.5194,23.4782,23.492,293900.0
2012-03-19 12:20:00,34.24,34.27,34.23,34.24,160500.0,23.492,23.5126,23.4851,23.492,160500.0
2012-03-19 12:25:00,34.25,34.27,34.22,34.26,431900.0,23.4988,23.5126,23.4782,23.5057,431900.0
2012-03-19 12:30:00,34.27,34.32,34.26,34.32,167000.0,23.5126,23.5469,23.5057,23.5469,167000.0
2012-03-19 12:35:00,34.31,34.36,34.31,34.33,467900.0,23.54,23.5743,23.54,23.5537,467900.0
2012-03-19 12:40:00,34.33,34.33,34.28,34.3,400600.0,23.5537,23.5537,23.5194,23.5331,400600.0
2012-03-19 12:45:00,34.3,34.3,34.29,34.29,130600.0,23.5331,23.5331,23.5263,23.5263,130600.0
2012-03-19 12:50:00,34.29,34.33,34.29,34.33,267600.0,23.5263,23.5537,23.5263,23.5537,267600.0
2012-03-19 12:55:00,34.32,34.36,34.32,34.36,86900.0,23.5469,23.5743,23.5469,23.5743,86900.0
2012-03-19 13:00:00,34.35,34.39,34.33,34.39,279100.0,23.5674,23.5949,23.5537,23.5949,279100.0
2012-03-19 13:05:00,34.39,34.4,34.35,34.35,257400.0,23.5949,23.6017,23.5674,23.5674,257400.0
2012-03-19 13:10:00,34.36,34.41,34.35,34.41,543400.0,23.5743,23.6086,23.5674,23.6086,543400.0
2012-03-19 13:15:00,34.4,34.45,34.4,34.4,387300.0,23.6017,23.6361,23.6017,23.6017,387300.0
2012-03-19 13:20:00,34.41,34.49,34.4,34.45,243100.0,23.6086,23.6635,23.6017,23.6361,243100.0
2012-03-19 13:25:00,34.46,34.46,34.44,34.45,153300.0,23.6429,23.6429,23.6292,23.6361,153300.0
2012-03-19 13:30:00,34.44,34.47,34.44,34.46,153700.0,23.6292,23.6498,23.6292,23.6429,153700.0
2012-03-19 13:35:00,34.46,34.59,34.46,34.53,754200.0,23.6429,23.7321,23.6429,23.6909,754200.0
2012-03-19 13:40:00,34.54,34.56,34.51,34.51,177700.0,23.6978,23.7115,23.6772,23.6772,177700.0
2012-03-19 13:45:00,34.52,34.52,34.49,34.51,399900.0,23.6841,23.6841,23.6635,23.6772,399900.0
2012-03-19 13:50:00,34.51,34.51,34.48,34.49,150300.0,23.6772,23.6772,23.6566,23.6635,150300.0
2012-03-19 13:55:00,34.5,34.5,34.4,34.41,217900.0,23.6704,23.6704,23.6017,23.6086,217900.0
2012-03-19 14:00:00,34.4,34.45,34.39,34.43,290700.0,23.6017,23.6361,23.5949,23.6223,290700.0
2012-03-19 14:05:00,34.43,34.5,34.42,34.48,181400.0,23.6223,23.6704,23.6155,23.6566,181400.0
2012-03-19 14:10:00,34.48,34.51,34.47,34.5,181800.0,23.6566,23.6772,23.6498,23.6704,181800.0
2012-03-19 14:15:00,34.5,34.52,34.49,34.49,351200.0,23.6704,23.6841,23.6635,23.6635,351200.0
2012-03-19 14:20:00,34.5,34.5,34.47,34.5,143500.0,23.6704,23.6704,23.6498,23.6704,143500.0
2012-03-19 14:25:00,34.5,34.54,34.5,34.5,158100.0,23.6704,23.6978,23.6704,23.6704,158100.0
2012-03-19 14:30:00,34.49,34.5,34.44,34.44,281600.0,23.6635,23.6704,23.6292,23.6292,281600.0
2012-03-19 14:35:00,34.44,34.45,34.4,34.41,561500.0,23.6292,23.6361,23.6017,23.6086,561500.0
2012-03-19 14:40:00,34.41,34.52,34.39,34.52,495300.0,23.6086,23.6841,23.5949,23.6841,495300.0
2012-03-19 14:45:00,34.51,34.52,34.47,34.5,328600.0,23.6772,23.6841,23.6498,23.6704,328600.0
2012-03-19 14:50:00,34.5,34.53,34.41,34.43,438000.0,23.6704,23.6909,23.6086,23.6223,438000.0
2012-03-19 14:55:00,34.43,34.44,34.25,34.3,608000.0,23.6223,23.6292,23.4988,23.5331,608000.0
2012-03-19 15:00:00,34.3,34.37,34.3,34.34,229300.0,23.5331,23.5812,23.5331,23.5606,229300.0
2012-03-19 15:05:00,34.35,34.35,34.25,34.3,555300.0,23.5674,23.5674,23.4988,23.5331,555300.0
2012-03-19 15:10:00,34.3,34.34,34.27,34.32,343000.0,23.5331,23.5606,23.5126,23.5469,343000.0
2012-03-19 15:15:00,34.33,34.35,34.3,34.32,234700.0,23.5537,23.5674,23.5331,23.5469,234700.0
2012-03-19 15:20:00,34.31,34.36,34.3,34.33,297200.0,23.54,23.5743,23.5331,23.5537,297200.0
2012-03-19 15:25:00,34.33,34.33,34.19,34.22,751500.0,23.5537,23.5537,23.4577,23.4782,751500.0
2012-03-19 15:30:00,34.23,34.31,34.23,34.25,334000.0,23.4851,23.54,23.4851,23.4988,334000.0
2012-03-19 15:35:00,34.25,34.29,34.19,34.23,559800.0,23.4988,23.5263,23.4577,23.4851,559800.0
2012-03-19 15:40:00,34.22,34.24,34.14,34.19,523600.0,23.4782,23.492,23.4234,23.4577,523600.0
2012-03-19 15:45:00,34.19,34.24,34.18,34.22,585800.0,23.4577,23.492,23.4508,23.4782,585800.0
2012-03-19 15:50:00,34.23,34.23,34.16,34.16,535700.0,23.4851,23.4851,23.4371,23.4371,535700.0
2012-03-19 15:55:00,34.16,34.26,34.16,34.24,1850400.0,23.4371,23.5057,23.4371,23.492,1850400.0
2012-03-20 09:30:00,34.06,34.09,33.86,34.04,841300.0,23.3685,23.3891,23.2313,23.3548,841300.0
2012-03-20 09:35:00,34.04,34.16,33.94,34.0,614400.0,23.3548,23.4371,23.2861,23.3273,614400.0
2012-03-20 09:40:00,33.99,34.0,33.76,33.79,383800.0,23.3204,23.3273,23.1626,23.1832,383800.0
2012-03-20 09:45:00,33.78,33.84,33.74,33.84,495500.0,23.1764,23.2175,23.1489,23.2175,495500.0
2012-03-20 09:50:00,33.84,33.99,33.84,33.91,229300.0,23.2175,23.3204,23.2175,23.2656,229300.0
2012-03-20 09:55:00,33.91,34.05,33.9,33.92,416400.0,23.2656,23.3616,23.2587,23.2724,416400.0
2012-03-20 10:00:00,33.91,33.95,33.87,33.9,276600.0,23.2656,23.293,23.2381,23.2587,276600.0
2012-03-20 10:05:00,33.9,34.06,33.9,34.01,591600.0,23.2587,23.3685,23.2587,23.3342,591600.0
2012-03-20 10:10:00,34.01,34.06,33.98,34.02,404500.0,23.3342,23.3685,23.3136,23.341,404500.0
2012-03-20 10:15:00,34.02,34.05,33.92,33.93,293200.0,23.341,23.3616,23.2724,23.2793,293200.0
2012-03-20 10:20:00,33.93,33.94,33.85,33.85,540800.0,23.2793,23.2861,23.2244,23.2244,540800.0
2012-03-20 10:25:00,33.85,33.94,33.84,33.87,591200.0,23.2244,23.2861,23.2175,23.2381,591200.0
2012-03-20 10:30:00,33.87,34.06,33.86,34.05,612800.0,23.2381,23.3685,23.2313,23.3616,612800.0
2012-03-20 10:35:00,34.06,34.14,34.06,34.09,407800.0,23.3685,23.4234,23.3685,23.3891,407800.0
2012-03-20 10:40:00,34.1,34.11,34.06,34.08,203600.0,23.3959,23.4028,23.3685,23.3822,203600.0
2012-03-20 10:45:00,34.08,34.22,34.08,34.19,419000.0,23.3822,23.4782,23.3822,23.4577,419000.0
2012-03-20 10:50:00,34.2,34.2,34.14,34.15,440600.0,23.4645,23.4645,23.4234,23.4302,440600.0
2012-03-20 10:55:00,34.15,34.16,34.03,34.03,387900.0,23.4302,23.4371,23.3479,23.3479,387900.0
2012-03-20 11:00:00,34.03,34.1,34.02,34.1,283400.0,23.3479,23.3959,23.341,23.3959,283400.0
2012-03-20 11:05:00,34.1,34.11,34.06,34.07,430700.0,23.3959,23.4028,23.3685,23.3753,430700.0
2012-03-20 11:10:00,34.08,34.08,33.98,33.98,334500.0,23.3822,23.3822,23.3136,23.3136,334500.0
2012-03-20 11:15:00,33.98,34.06,33.97,34.01,325700.0,23.3136,23.3685,23.3067,23.3342,325700.0
2012-03-20 11:20:00,34.01,34.02,33.94,33.95,426700.0,23.3342,23.341,23.2861,23.293,426700.0
2012-03-20 11:25:00,33.94,33.97,33.92,33.96,226000.0,23.2861,23.3067,23.2724,23.2999,226000.0
2012-03-20 11:30:00,33.96,33.98,33.89,33.9,278000.0,23.2999,23.3136,23.2518,23.2587,278000.0
2012-03-20 11:35:00,33.9,33.91,33.85,33.9,328800.0,23.2587,23.2656,23.2244,23.2587,328800.0
2012-03-20 11:40:00,33.9,33.9,33.81,33.87,564200.0,23.2587,23.2587,23.1969,23.2381,564200.0
2012-03-20 11:45:00,33.87,33.89,33.84,33.87,205900.0,23.2381,23.2518,23.2175,23.2381,205900.0
2012-03-20 11:50:00,33.88,33.88,33.83,33.88,148700.0,23.245,23.245,23.2107,23.245,148700.0
2012-03-20 11:55:00,33.88,33.91,33.87,33.9,259800.0,23.245,23.2656,23.2381,23.2587,259800.0
2012-03-20 12:00:00,33.89,33.92,33.86,33.9,479000.0,23.2518,23.2724,23.2313,23.2587,479000.0
2012-03-20 12:05:00,33.9,33.93,33.88,33.91,231800.0,23.2587,23.2793,23.245,23.2656,231800.0
2012-03-20 12:10:00,33.91,34.0,33.91,33.97,258100.0,23.2656,23.3273,23.2656,23.3067,258100.0
2012-03-20 12:15:00,33.98,34.01,33.97,34.0,117600.0,23.3136,23.3342,23.3067,23.3273,117600.0
2012-03-20 12:20:00,34.0,34.0,33.95,33.95,256700.0,23.3273,23.3273,23.293,23.293,256700.0
2012-03-20 12:25:00,33.95,33.99,33.93,33.94,342800.0,23.293,23.3204,23.2793,23.2861,342800.0
2012-03-20 12:30:00,33.95,33.96,33.91,33.93,231800.0,23.293,23.2999,23.2656,23.2793,231800.0
2012-03-20 12:35:00,33.92,33.95,33.9,33.95,274000.0,23.2724,23.293,23.2587,23.293,274000.0
2012-03-20 12:40:00,33.95,33.97,33.94,33.94,243600.0,23.293,23.3067,23.2861,23.2861,243600.0
2012-03-20 12:45:00,33.95,33.96,33.91,33.93,104700.0,23.293,23.2999,23.2656,23.2793,104700.0
2012-03-20 12:50:00,33.92,33.95,33.91,33.94,102700.0,23.2724,23.293,23.2656,23.2861,102700.0
2012-03-20 12:55:00,33.94,33.99,33.94,33.98,110300.0,23.2861,23.3204,23.2861,23.3136,110300.0
2012-03-20 13:00:00,33.97,33.99,33.96,33.98,65400.0,23.3067,23.3204,23.2999,23.3136,65400.0
2012-03-20 13:05:00,33.99,34.04,33.98,34.02,200000.0,23.3204,23.3548,23.3136,23.341,200000.0
2012-03-20 13:10:00,34.02,34.08,34.02,34.07,358800.0,23.341,23.3822,23.341,23.3753,358800.0
2012-03-20 13:15:00,34.07,34.16,34.07,34.15,520500.0,23.3753,23.4371,23.3753,23.4302,520500.0
2012-03-20 13:20:00,34.15,34.16,34.12,34.16,254000.0,23.4302,23.4371,23.4096,23.4371,254000.0
2012-03-20 13:25:00,34.16,34.2,34.15,34.19,245500.0,23.4371,23.4645,23.4302,23.4577,245500.0
2012-03-20 13:30:00,34.18,34.19,34.17,34.19,120500.0,23.4508,23.4577,23.4439,23.4577,120500.0
2012-03-20 13:35:00,34.19,34.19,34.15,34.17,190200.0,23.4577,23.4577,23.4302,23.4439,190200.0
2012-03-20 13:40:00,34.16,34.2,34.16,34.18,306800.0,23.4371,23.4645,23.4371,23.4508,306800.0
2012-03-20 13:45:00,34.18,34.26,34.18,34.24,373100.0,23.4508,23.5057,23.4508,23.492,373100.0
2012-03-20 13:50:00,34.24,34.28,34.23,34.27,232200.0,23.492,23.5194,23.4851,23.5126,232200.0
2012-03-20 13:55:00,34.28,34.38,34.26,34.37,490000.0,23.5194,23.588,23.5057,23.5812,490000.0
2012-03-20 14:00:00,34.37,34.4,34.36,34.37,498900.0,23.5812,23.6017,23.5743,23.5812,498900.0
2012-03-20 14:05:00,34.37,34.38,34.25,34.26,361700.0,23.5812,23.588,23.4988,23.5057,361700.0
2012-03-20 14:10:00,34.25,34.26,34.18,34.26,569200.0,23.4988,23.5057,23.4508,23.5057,569200.0
2012-03-20 14:15:00,34.26,34.37,34.25,34.33,410200.0,23.5057,23.5812,23.4988,23.5537,410200.0
2012-03-20 14:20:00,34.33,34.34,34.3,34.31,343500.0,23.5537,23.5606,23.5331,23.54,343500.0
2012-03-20 14:25:00,34.3,34.37,34.3,34.33,405100.0,23.5331,23.5812,23.5331,23.5537,405100.0
2012-03-20 14:30:00,34.32,34.32,34.26,34.27,206000.0,23.5469,23.5469,23.5057,23.5126,206000.0
2012-03-20 14:35:00,34.27,34.33,34.26,34.33,320000.0,23.5126,23.5537,23.5057,23.5537,320000.0
2012-03-20 14:40:00,34.33,34.36,34.32,34.35,552100.0,23.5537,23.5743,23.5469,23.5674,552100.0
2012-03-20 14:45:00,34.35,34.4,34.33,34.39,534500.0,23.5674,23.6017,23.5537,23.5949,534500.0
2012-03-20 14:50:00,34.38,34.42,34.37,34.39,413900.0,23.588,23.6155,23.5812,23.5949,413900.0
2012-03-20 14:55:00,34.39,34.41,34.38,34.4,328200.0,23.5949,23.6086,23.588,23.6017,328200.0
2012-03-20 15:00:00,34.4,34.47,34.36,34.46,602800.0,23.6017,23.6498,23.5743,23.6429,602800.0
2012-03-20 15:05:00,34.47,34.5,34.44,34.5,532200.0,23.6498,23.6704,23.6292,23.6704,532200.0
2012-03-20 15:10:00,34.49,34.5,34.47,34.5,553200.0,23.6635,23.6704,23.6498,23.6704,553200.0
2012-03-20 15:15:00,34.5,34.51,34.46,34.46,445000.0,23.6704,23.6772,23.6429,23.6429,445000.0
2012-03-20 15:20:00,34.46,34.48,34.42,34.45,413100.0,23.6429,23.6566,23.6155,23.6361,413100.0
2012-03-20 15:25:00,34.45,34.45,34.39,34.41,375200.0,23.6361,23.6361,23.5949,23.6086,375200.0
2012-03-20 15:30:00,34.41,34.43,34.38,34.38,407800.0,23.6086,23.6223,23.588,23.588,407800.0
2012-03-20 15:35:00,34.39,34.39,34.3,34.32,1071700.0,23.5949,23.5949,23.5331,23.5469,1071700.0
2012-03-20 15:40:00,34.32,34.33,34.2,34.22,882600.0,23.5469,23.5537,23.4645,23.4782,882600.0
2012-03-20 15:45:00,34.22,34.23,34.11,34.15,980900.0,23.4782,23.4851,23.4028,23.4302,980900.0
2012-03-20 15:50:00,34.15,34.26,34.15,34.25,811900.0,23.4302,23.5057,23.4302,23.4988,811900.0
2012-03-20 15:55:00,34.25,34.3,34.23,34.29,1105000.0,23.4988,23.5331,23.4851,23.5263,1105000.0
2012-03-21 09:30:00,34.51,34.52,34.3,34.34,695000.0,23.6772,23.6841,23.5331,23.5606,695000.0
2012-03-21 09:35:00,34.33,34.44,34.33,34.41,351600.0,23.5537,23.6292,23.5537,23.6086,351600.0
2012-03-21 09:40:00,34.41,34.47,34.34,34.41,406300.0,23.6086,23.6498,23.5606,23.6086,406300.0
2012-03-21 09:45:00,34.42,34.43,34.36,34.39,408900.0,23.6155,23.6223,23.5743,23.5949,408900.0
2012-03-21 09:50:00,34.38,34.4,34.34,34.37,542200.0,23.588,23.6017,23.5606,23.5812,542200.0
2012-03-21 09:55:00,34.36,34.4,34.33,34.39,242400.0,23.5743,23.6017,23.5537,23.5949,242400.0
2012-03-21 10:00:00,34.39,34.4,34.15,34.15,714600.0,23.5949,23.6017,23.4302,23.4302,714600.0
2012-03-21 10:05:00,34.15,34.27,34.14,34.25,624500.0,23.4302,23.5126,23.4234,23.4988,624500.0
2012-03-21 10:10:00,34.25,34.38,34.24,34.34,453200.0,23.4988,23.588,23.492,23.5606,453200.0
2012-03-21 10:15:00,34.35,34.41,34.29,34.29,283000.0,23.5674,23.6086,23.5263,23.5263,283000.0
2012-03-21 10:20:00,34.3,34.32,34.25,34.31,445700.0,23.5331,23.5469,23.4988,23.54,445700.0
2012-03-21 10:25:00,34.32,34.32,34.27,34.28,818700.0,23.5469,23.5469,23.5126,23.5194,818700.0
2012-03-21 10:30:00,34.29,34.32,34.24,34.25,418300.0,23.5263,23.5469,23.492,23.4988,418300.0
2012-03-21 10:35:00,34.25,34.29,34.21,34.26,368600.0,23.4988,23.5263,23.4714,23.5057,368600.0
2012-03-21 10:40:00,34.27,34.27,34.18,34.2,221800.0,23.5126,23.5126,23.4508,23.4645,221800.0
2012-03-21 10:45:00,34.2,34.25,34.18,34.25,569800.0,23.4645,23.4988,23.4508,23.4988,569800.0
2012-03-21 10:50:00,34.24,34.26,34.2,34.2,417000.0,23.492,23.5057,23.4645,23.4645,417000.0
2012-03-21 10:55:00,34.2,34.21,34.16,34.17,906300.0,23.4645,23.4714,23.4371,23.4439,906300.0
2012-03-21 11:00:00,34.18,34.2,34.14,34.15,324000.0,23.4508,23.4645,23.4234,23.4302,324000.0
2012-03-21 11:05:00,34.15,34.2,34.15,34.18,187200.0,23.4302,23.4645,23.4302,23.4508,187200.0
2012-03-21 11:10:00,34.18,34.18,34.13,34.14,201700.0,23.4508,23.4508,23.4165,23.4234,201700.0
2012-03-21 11:15:00,34.14,34.16,34.11,34.13,282600.0,23.4234,23.4371,23.4028,23.4165,282600.0
2012-03-21 11:20:00,34.13,34.15,34.07,34.07,381900.0,23.4165,23.4302,23.3753,23.3753,381900.0
2012-03-21 11:25:00,34.07,34.09,34.05,34.07,196400.0,23.3753,23.3891,23.3616,23.3753,196400.0
2012-03-21 11:30:00,34.07,34.13,34.07,34.12,150100.0,23.3753,23.4165,23.3753,23.4096,150100.0
2012-03-21 11:35:00,34.11,34.2,34.11,34.14,205700.0,23.4028,23.4645,23.4028,23.4234,205700.0
2012-03-21 11:40:00,34.15,34.16,34.12,34.14,191700.0,23.4302,23.4371,23.4096,23.4234,191700.0
2012-03-21 11:45:00,34.14,34.15,34.11,34.12,107800.0,23.4234,23.4302,23.4028,23.4096,107800.0
2012-03-21 11:50:00,34.11,34.12,34.06,34.07,554400.0,23.4028,23.4096,23.3685,23.3753,554400.0
2012-03-21 11:55:00,34.07,34.08,34.04,34.05,234300.0,23.3753,23.3822,23.3548,23.3616,234300.0
2012-03-21 12:00:00,34.05,34.09,34.04,34.07,194200.0,23.3616,23.3891,23.3548,23.3753,194200.0
2012-03-21 12:05:00,34.08,34.16,34.07,34.16,242300.0,23.3822,23.4371,23.3753,23.4371,242300.0
2012-03-21 12:10:00,34.16,34.23,34.14,34.23,226300.0,23.4371,23.4851,23.4234,23.4851,226300.0
2012-03-21 12:15:00,34.23,34.23,34.2,34.2,118800.0,23.4851,23.4851,23.4645,23.4645,118800.0
2012-03-21 12:20:00,34.2,34.23,34.18,34.19,542200.0,23.4645,23.4851,23.4508,23.4577,542200.0
2012-03-21 12:25:00,34.18,34.19,34.16,34.16,206200.0,23.4508,23.4577,23.4371,23.4371,206200.0
2012-03-21 12:30:00,34.16,34.21,34.15,34.2,159200.0,23.4371,23.4714,23.4302,23.4645,159200.0
2012-03-21 12:35:00,34.2,34.23,34.2,34.2,136500.0,23.4645,23.4851,23.4645,23.4645,136500.0
2012-03-21 12:40:00,34.2,34.22,34.19,34.2,142400.0,23.4645,23.4782,23.4577,23.4645,142400.0
2012-03-21 12:45:00,34.2,34.21,34.2,34.21,186100.0,23.4645,23.4714,23.4645,23.4714,186100.0
2012-03-21 12:50:00,34.21,34.21,34.2,34.2,59100.0,23.4714,23.4714,23.4645,23.4645,59100.0
2012-03-21 12:55:00,34.2,34.21,34.17,34.19,301800.0,23.4645,23.4714,23.4439,23.4577,301800.0
2012-03-21 13:00:00,34.19,34.19,34.13,34.14,223700.0,23.4577,23.4577,23.4165,23.4234,223700.0
2012-03-21 13:05:00,34.14,34.14,34.1,34.14,302700.0,23.4234,23.4234,23.3959,23.4234,302700.0
2012-03-21 13:10:00,34.14,34.14,34.07,34.08,206900.0,23.4234,23.4234,23.3753,23.3822,206900.0
2012-03-21 13:15:00,34.09,34.14,34.08,34.14,975000.0,23.3891,23.4234,23.3822,23.4234,975000.0
2012-03-21 13:20:00,34.13,34.14,34.12,34.14,137400.0,23.4165,23.4234,23.4096,23.4234,137400.0
2012-03-21 13:25:00,34.14,34.19,34.13,34.18,426900.0,23.4234,23.4577,23.4165,23.4508,426900.0
2012-03-21 13:30:00,34.18,34.2,34.16,34.17,312100.0,23.4508,23.4645,23.4371,23.4439,312100.0
2012-03-21 13:35:00,34.16,34.19,34.13,34.17,271400.0,23.4371,23.4577,23.4165,23.4439,271400.0
2012-03-21 13:40:00,34.16,34.18,34.15,34.17,289500.0,23.4371,23.4508,23.4302,23.4439,289500.0
2012-03-21 13:45:00,34.18,34.18,34.15,34.18,231400.0,23.4508,23.4508,23.4302,23.4508,231400.0
2012-03-21 13:50:00,34.18,34.19,34.14,34.16,331400.0,23.4508,23.4577,23.4234,23.4371,331400.0
2012-03-21 13:55:00,34.17,34.17,34.12,34.13,90200.0,23.4439,23.4439,23.4096,23.4165,90200.0
2012-03-21 14:00:00,34.13,34.18,34.12,34.16,159600.0,23.4165,23.4508,23.4096,23.4371,159600.0
2012-03-21 14:05:00,34.16,34.17,34.13,34.14,240000.0,23.4371,23.4439,23.4165,23.4234,240000.0
2012-03-21 14:10:00,34.14,34.16,34.12,34.15,179000.0,23.4234,23.4371,23.4096,23.4302,179000.0
2012-03-21 14:15:00,34.15,34.17,34.13,34.16,155900.0,23.4302,23.4439,23.4165,23.4371,155900.0
2012-03-21 14:20:00,34.15,34.16,34.11,34.11,137100.0,23.4302,23.4371,23.4028,23.4028,137100.0
2012-03-21 14:25:00,34.11,34.13,34.1,34.11,143500.0,23.4028,23.4165,23.3959,23.4028,143500.0
2012-03-21 14:30:00,34.11,34.16,34.08,34.13,239100.0,23.4028,23.4371,23.3822,23.4165,239100.0
2012-03-21 14:35:00,34.14,34.17,34.13,34.14,678400.0,23.4234,23.4439,23.4165,23.4234,678400.0
2012-03-21 14:40:00,34.15,34.15,34.1,34.12,182300.0,23.4302,23.4302,23.3959,23.4096,182300.0
2012-03-21 14:45:00,34.13,34.13,34.08,34.09,169500.0,23.4165,23.4165,23.3822,23.3891,169500.0
2012-03-21 14:50:00,34.09,34.09,34.04,34.04,246200.0,23.3891,23.3891,23.3548,23.3548,246200.0
2012-03-21 14:55:00,34.04,34.1,34.0,34.1,370600.0,23.3548,23.3959,23.3273,23.3959,370600.0
2012-03-21 15:00:00,34.09,34.12,34.07,34.08,200100.0,23.3891,23.4096,23.3753,23.3822,200100.0
2012-03-21 15:05:00,34.08,34.16,34.08,34.14,454200.0,23.3822,23.4371,23.3822,23.4234,454200.0
2012-03-21 15:10:00,34.14,34.15,34.12,34.12,150500.0,23.4234,23.4302,23.4096,23.4096,150500.0
2012-03-21 15:15:00,34.13,34.13,34.09,34.13,212200.0,23.4165,23.4165,23.3891,23.4165,212200.0
2012-03-21 15:20:00,34.13,34.13,34.1,34.12,199200.0,23.4165,23.4165,23.3959,23.4096,199200.0
2012-03-21 15:25:00,34.12,34.12,34.08,34.11,297800.0,23.4096,23.4096,23.3822,23.4028,297800.0
2012-03-21 15:30:00,34.1,34.11,34.07,34.1,332000.0,23.3959,23.4028,23.3753,23.3959,332000.0
2012-03-21 15:35:00,34.1,34.1,34.08,34.1,267300.0,23.3959,23.3959,23.3822,23.3959,267300.0
2012-03-21 15:40:00,34.09,34.09,34.06,34.06,367400.0,23.3891,23.3891,23.3685,23.3685,367400.0
2012-03-21 15:45:00,34.06,34.12,34.04,34.09,943600.0,23.3685,23.4096,23.3548,23.3891,943600.0
2012-03-21 15:50:00,34.09,34.11,34.06,34.07,469700.0,23.3891,23.4028,23.3685,23.3753,469700.0
2012-03-21 15:55:00,34.07,34.08,34.01,34.03,1403500.0,23.3753,23.3822,23.3342,23.3479,1403500.0
2012-03-22 09:30:00,33.45,33.74,33.31,33.48,1256300.0,23.0188,23.2183,22.9224,23.0394,1256300.0
2012-03-22 09:35:00,33.48,33.6,33.42,33.49,1059300.0,23.0394,23.122,22.9981,23.0463,1059300.0
2012-03-22 09:40:00,33.49,33.59,33.42,33.48,595100.0,23.0463,23.1151,22.9981,23.0394,595100.0
2012-03-22 09:45:00,33.47,33.62,33.44,33.62,839200.0,23.0325,23.1357,23.0119,23.1357,839200.0
2012-03-22 09:50:00,33.62,33.68,33.61,33.64,572700.0,23.1357,23.177,23.1289,23.1495,572700.0
2012-03-22 09:55:00,33.63,33.64,33.54,33.57,244200.0,23.1426,23.1495,23.0807,23.1013,244200.0
2012-03-22 10:00:00,33.57,33.74,33.56,33.74,273100.0,23.1013,23.2183,23.0945,23.2183,273100.0
2012-03-22 10:05:00,33.75,33.77,33.69,33.72,256900.0,23.2252,23.239,23.1839,23.2046,256900.0
2012-03-22 10:10:00,33.72,33.8,33.69,33.7,213300.0,23.2046,23.2596,23.1839,23.1908,213300.0
2012-03-22 10:15:00,33.7,33.71,33.59,33.68,298000.0,23.1908,23.1977,23.1151,23.177,298000.0
2012-03-22 10:20:00,33.69,33.72,33.62,33.62,241700.0,23.1839,23.2046,23.1357,23.1357,241700.0
2012-03-22 10:25:00,33.62,33.62,33.51,33.61,554600.0,23.1357,23.1357,23.06,23.1289,554600.0
2012-03-22 10:30:00,33.61,33.61,33.45,33.49,380800.0,23.1289,23.1289,23.0188,23.0463,380800.0
2012-03-22 10:35:00,33.5,33.57,33.45,33.45,406400.0,23.0532,23.1013,23.0188,23.0188,406400.0
2012-03-22 10:40:00,33.45,33.51,33.45,33.48,451000.0,23.0188,23.06,23.0188,23.0394,451000.0
2012-03-22 10:45:00,33.48,33.5,33.41,33.43,600200.0,23.0394,23.0532,22.9912,23.005,600200.0
2012-03-22 10:50:00,33.41,33.44,33.38,33.41,381300.0,22.9912,23.0119,22.9706,22.9912,381300.0
2012-03-22 10:55:00,33.41,33.45,33.37,33.39,271900.0,22.9912,23.0188,22.9637,22.9775,271900.0
2012-03-22 11:00:00,33.39,33.42,33.33,33.38,395400.0,22.9775,22.9981,22.9362,22.9706,395400.0
2012-03-22 11:05:00,33.38,33.4,33.31,33.38,603000.0,22.9706,22.9844,22.9224,22.9706,603000.0
2012-03-22 11:10:00,33.38,33.4,33.37,33.37,600000.0,22.9706,22.9844,22.9637,22.9637,600000.0
2012-03-22 11:15:00,33.38,33.38,33.31,33.32,266500.0,22.9706,22.9706,22.9224,22.9293,266500.0
2012-03-22 11:20:00,33.32,33.35,33.31,33.34,530700.0,22.9293,22.9499,22.9224,22.9431,530700.0
2012-03-22 11:25:00,33.34,33.4,33.33,33.38,235400.0,22.9431,22.9844,22.9362,22.9706,235400.0
2012-03-22 11:30:00,33.38,33.4,33.34,33.34,488100.0,22.9706,22.9844,22.9431,22.9431,488100.0
2012-03-22 11:35:00,33.33,33.35,33.32,33.34,188200.0,22.9362,22.9499,22.9293,22.9431,188200.0
2012-03-22 11:40:00,33.35,33.37,33.34,33.35,285900.0,22.9499,22.9637,22.9431,22.9499,285900.0
2012-03-22 11:45:00,33.35,33.36,33.33,33.34,356300.0,22.9499,22.9568,22.9362,22.9431,356300.0
2012-03-22 11:50:00,33.34,33.36,33.33,33.35,421300.0,22.9431,22.9568,22.9362,22.9499,421300.0
2012-03-22 11:55:00,33.36,33.37,33.34,33.36,225300.0,22.9568,22.9637,22.9431,22.9568,225300.0
2012-03-22 12:00:00,33.37,33.41,33.36,33.4,526400.0,22.9637,22.9912,22.9568,22.9844,526400.0
2012-03-22 12:05:00,33.39,33.4,33.38,33.4,197000.0,22.9775,22.9844,22.9706,22.9844,197000.0
2012-03-22 12:10:00,33.4,33.41,33.37,33.37,356200.0,22.9844,22.9912,22.9637,22.9637,356200.0
2012-03-22 12:15:00,33.38,33.4,33.38,33.4,99200.0,22.9706,22.9844,22.9706,22.9844,99200.0
2012-03-22 12:20:00,33.4,33.41,33.38,33.4,283300.0,22.9844,22.9912,22.9706,22.9844,283300.0
2012-03-22 12:25:00,33.4,33.41,33.39,33.4,320100.0,22.9844,22.9912,22.9775,22.9844,320100.0
2012-03-22 12:30:00,33.4,33.4,33.36,33.37,154300.0,22.9844,22.9844,22.9568,22.9637,154300.0
2012-03-22 12:35:00,33.37,33.4,33.37,33.39,179000.0,22.9637,22.9844,22.9637,22.9775,179000.0
2012-03-22 12:40:00,33.39,33.39,33.37,33.39,120600.0,22.9775,22.9775,22.9637,22.9775,120600.0
2012-03-22 12:45:00,33.38,33.39,33.35,33.38,176800.0,22.9706,22.9775,22.9499,22.9706,176800.0
2012-03-22 12:50:00,33.38,33.44,33.38,33.44,293700.0,22.9706,23.0119,22.9706,23.0119,293700.0
2012-03-22 12:55:00,33.43,33.51,33.42,33.5,385000.0,23.005,23.06,22.9981,23.0532,385000.0
2012-03-22 13:00:00,33.51,33.53,33.48,33.52,453600.0,23.06,23.0738,23.0394,23.0669,453600.0
2012-03-22 13:05:00,33.52,33.52,33.49,33.51,293300.0,23.0669,23.0669,23.0463,23.06,293300.0
2012-03-22 13:10:00,33.5,33.52,33.48,33.49,185000.0,23.0532,23.0669,23.0394,23.0463,185000.0
2012-03-22 13:15:00,33.49,33.51,33.48,33.48,147400.0,23.0463,23.06,23.0394,23.0394,147400.0
2012-03-22 13:20:00,33.48,33.5,33.48,33.49,171700.0,23.0394,23.0532,23.0394,23.0463,171700.0
2012-03-22 13:25:00,33.49,33.51,33.45,33.5,262500.0,23.0463,23.06,23.0188,23.0532,262500.0
2012-03-22 13:30:00,33.5,33.51,33.47,33.5,212900.0,23.0532,23.06,23.0325,23.0532,212900.0
2012-03-22 13:35:00,33.5,33.53,33.49,33.5,183700.0,23.0532,23.0738,23.0463,23.0532,183700.0
2012-03-22 13:40:00,33.5,33.52,33.44,33.45,207100.0,23.0532,23.0669,23.0119,23.0188,207100.0
2012-03-22 13:45:00,33.45,33.51,33.45,33.5,194700.0,23.0188,23.06,23.0188,23.0532,194700.0
2012-03-22 13:50:00,33.5,33.5,33.45,33.47,127100.0,23.0532,23.0532,23.0188,23.0325,127100.0
2012-03-22 13:55:00,33.47,33.48,33.4,33.45,195800.0,23.0325,23.0394,22.9844,23.0188,195800.0
2012-03-22 14:00:00,33.45,33.46,33.4,33.44,199600.0,23.0188,23.0256,22.9844,23.0119,199600.0
2012-03-22 14:05:00,33.44,33.44,33.39,33.44,181900.0,23.0119,23.0119,22.9775,23.0119,181900.0
2012-03-22 14:10:00,33.43,33.47,33.43,33.45,79700.0,23.005,23.0325,23.005,23.0188,79700.0
2012-03-22 14:15:00,33.45,33.46,33.41,33.41,205700.0,23.0188,23.0256,22.9912,22.9912,205700.0
2012-03-22 14:20:00,33.41,33.45,33.39,33.44,142600.0,22.9912,23.0188,22.9775,23.0119,142600.0
2012-03-22 14:25:00,33.44,33.49,33.41,33.48,231500.0,23.0119,23.0463,22.9912,23.0394,231500.0
2012-03-22 14:30:00,33.48,33.49,33.45,33.47,211000.0,23.0394,23.0463,23.0188,23.0325,211000.0
2012-03-22 14:35:00,33.47,33.47,33.44,33.45,161200.0,23.0325,23.0325,23.0119,23.0188,161200.0
2012-03-22 14:40:00,33.46,33.48,33.45,33.47,130600.0,23.0256,23.0394,23.0188,23.0325,130600.0
2012-03-22 14:45:00,33.47,33.48,33.44,33.45,178000.0,23.0325,23.0394,23.0119,23.0188,178000.0
2012-03-22 14:50:00,33.46,33.47,33.43,33.43,183200.0,23.0256,23.0325,23.005,23.005,183200.0
2012-03-22 14:55:00,33.43,33.45,33.42,33.44,121800.0,23.005,23.0188,22.9981,23.0119,121800.0
2012-03-22 15:00:00,33.43,33.45,33.4,33.41,205200.0,23.005,23.0188,22.9844,22.9912,205200.0
2012-03-22 15:05:00,33.4,33.44,33.38,33.41,166800.0,22.9844,23.0119,22.9706,22.9912,166800.0
2012-03-22 15:10:00,33.4,33.45,33.37,33.38,203500.0,22.9844,23.0188,22.9637,22.9706,203500.0
2012-03-22 15:15:00,33.38,33.39,33.27,33.27,544300.0,22.9706,22.9775,22.8949,22.8949,544300.0
2012-03-22 15:20:00,33.27,33.32,33.23,33.31,571800.0,22.8949,22.9293,22.8674,22.9224,571800.0
2012-03-22 15:25:00,33.31,33.33,33.28,33.29,345000.0,22.9224,22.9362,22.9018,22.9087,345000.0
2012-03-22 15:30:00,33.3,33.3,33.26,33.27,385300.0,22.9155,22.9155,22.888,22.8949,385300.0
2012-03-22 15:35:00,33.27,33.33,33.27,33.32,557000.0,22.8949,22.9362,22.8949,22.9293,557000.0
2012-03-22 15:40:00,33.31,33.42,33.3,33.37,723600.0,22.9224,22.9981,22.9155,22.9637,723600.0
2012-03-22 15:45:00,33.36,33.43,33.35,33.39,869000.0,22.9568,23.005,22.9499,22.9775,869000.0
2012-03-22 15:50:00,33.39,33.43,33.37,33.4,807000.0,22.9775,23.005,22.9637,22.9844,807000.0
2012-03-22 15:55:00,33.4,33.41,33.35,33.36,1182300.0,22.9844,22.9912,22.9499,22.9568,1182300.0
2012-03-23 09:30:00,33.39,33.47,33.39,33.45,707300.0,22.9775,23.0325,22.9775,23.0188,707300.0
2012-03-23 09:35:00,33.45,33.64,33.38,33.6,393500.0,23.0188,23.1495,22.9706,23.122,393500.0
2012-03-23 09:40:00,33.6,33.61,33.56,33.6,389400.0,23.122,23.1289,23.0945,23.122,389400.0
2012-03-23 09:45:00,33.6,33.62,33.56,33.58,317200.0,23.122,23.1357,23.0945,23.1082,317200.0
2012-03-23 09:50:00,33.59,33.6,33.56,33.6,465000.0,23.1151,23.122,23.0945,23.122,465000.0
2012-03-23 09:55:00,33.6,33.6,33.51,33.53,239200.0,23.122,23.122,23.06,23.0738,239200.0
2012-03-23 10:00:00,33.52,33.52,33.37,33.39,457400.0,23.0669,23.0669,22.9637,22.9775,457400.0
2012-03-23 10:05:00,33.4,33.42,33.29,33.36,437500.0,22.9844,22.9981,22.9087,22.9568,437500.0
2012-03-23 10:10:00,33.36,33.39,33.31,33.36,379000.0,22.9568,22.9775,22.9224,22.9568,379000.0
2012-03-23 10:15:00,33.36,33.43,33.32,33.42,375400.0,22.9568,23.005,22.9293,22.9981,375400.0
2012-03-23 10:20:00,33.42,33.51,33.41,33.51,185200.0,22.9981,23.06,22.9912,23.06,185200.0
2012-03-23 10:25:00,33.51,33.51,33.42,33.44,258800.0,23.06,23.06,22.9981,23.0119,258800.0
2012-03-23 10:30:00,33.44,33.47,33.42,33.47,157200.0,23.0119,23.0325,22.9981,23.0325,157200.0
2012-03-23 10:35:00,33.47,33.5,33.41,33.42,372200.0,23.0325,23.0532,22.9912,22.9981,372200.0
2012-03-23 10:40:00,33.42,33.44,33.37,33.38,189700.0,22.9981,23.0119,22.9637,22.9706,189700.0
2012-03-23 10:45:00,33.38,33.43,33.35,33.43,140500.0,22.9706,23.005,22.9499,23.005,140500.0
2012-03-23 10:50:00,33.43,33.5,33.42,33.5,198700.0,23.005,23.0532,22.9981,23.0532,198700.0
2012-03-23 10:55:00,33.49,33.5,33.42,33.44,170900.0,23.0463,23.0532,22.9981,23.0119,170900.0
2012-03-23 11:00:00,33.43,33.48,33.43,33.48,243500.0,23.005,23.0394,23.005,23.0394,243500.0
2012-03-23 11:05:00,33.48,33.54,33.47,33.52,181400.0,23.0394,23.0807,23.0325,23.0669,181400.0
2012-03-23 11:10:00,33.53,33.55,33.49,33.5,162500.0,23.0738,23.0876,23.0463,23.0532,162500.0
2012-03-23 11:15:00,33.5,33.56,33.5,33.53,269900.0,23.0532,23.0945,23.0532,23.0738,269900.0
2012-03-23 11:20:00,33.53,33.57,33.52,33.55,196300.0,23.0738,23.1013,23.0669,23.0876,196300.0
2012-03-23 11:25:00,33.55,33.6,33.55,33.6,184100.0,23.0876,23.122,23.0876,23.122,184100.0
2012-03-23 11:30:00,33.6,33.61,33.56,33.58,352900.0,23.122,23.1289,23.0945,23.1082,352900.0
2012-03-23 11:35:00,33.58,33.58,33.54,33.55,137600.0,23.1082,23.1082,23.0807,23.0876,137600.0
2012-03-23 11:40:00,33.54,33.55,33.52,33.54,154300.0,23.0807,23.0876,23.0669,23.0807,154300.0
2012-03-23 11:45:00,33.54,33.55,33.5,33.55,160000.0,23.0807,23.0876,23.0532,23.0876,160000.0
2012-03-23 11:50:00,33.54,33.56,33.52,33.56,109300.0,23.0807,23.0945,23.0669,23.0945,109300.0
2012-03-23 11:55:00,33.55,33.58,33.53,33.54,172200.0,23.0876,23.1082,23.0738,23.0807,172200.0
2012-03-23 12:00:00,33.55,33.57,33.48,33.49,154000.0,23.0876,23.1013,23.0394,23.0463,154000.0
2012-03-23 12:05:00,33.49,33.51,33.47,33.51,157500.0,23.0463,23.06,23.0325,23.06,157500.0
2012-03-23 12:10:00,33.5,33.52,33.49,33.51,98800.0,23.0532,23.0669,23.0463,23.06,98800.0
2012-03-23 12:15:00,33.51,33.53,33.5,33.52,64500.0,23.06,23.0738,23.0532,23.0669,64500.0
2012-03-23 12:20:00,33.53,33.54,33.5,33.51,97900.0,23.0738,23.0807,23.0532,23.06,97900.0
2012-03-23 12:25:00,33.5,33.51,33.48,33.48,89900.0,23.0532,23.06,23.0394,23.0394,89900.0
2012-03-23 12:30:00,33.49,33.5,33.45,33.46,142700.0,23.0463,23.0532,23.0188,23.0256,142700.0
2012-03-23 12:35:00,33.47,33.48,33.46,33.48,85700.0,23.0325,23.0394,23.0256,23.0394,85700.0
2012-03-23 12:40:00,33.48,33.49,33.44,33.46,217600.0,23.0394,23.0463,23.0119,23.0256,217600.0
2012-03-23 12:45:00,33.46,33.49,33.42,33.48,201300.0,23.0256,23.0463,22.9981,23.0394,201300.0
2012-03-23 12:50:00,33.48,33.52,33.46,33.52,137600.0,23.0394,23.0669,23.0256,23.0669,137600.0
2012-03-23 12:55:00,33.52,33.55,33.49,33.5,589500.0,23.0669,23.0876,23.0463,23.0532,589500.0
2012-03-23 13:00:00,33.51,33.56,33.5,33.55,146300.0,23.06,23.0945,23.0532,23.0876,146300.0
2012-03-23 13:05:00,33.55,33.59,33.55,33.57,510400.0,23.0876,23.1151,23.0876,23.1013,510400.0
2012-03-23 13:10:00,33.57,33.58,33.55,33.56,144500.0,23.1013,23.1082,23.0876,23.0945,144500.0
2012-03-23 13:15:00,33.55,33.62,33.55,33.62,164300.0,23.0876,23.1357,23.0876,23.1357,164300.0
2012-03-23 13:20:00,33.61,33.66,33.61,33.63,346500.0,23.1289,23.1633,23.1289,23.1426,346500.0
2012-03-23 13:25:00,33.63,33.65,33.61,33.64,249100.0,23.1426,23.1564,23.1289,23.1495,249100.0
2012-03-23 13:30:00,33.65,33.69,33.6,33.62,296000.0,23.1564,23.1839,23.122,23.1357,296000.0
2012-03-23 13:35:00,33.62,33.64,33.6,33.62,83500.0,23.1357,23.1495,23.122,23.1357,83500.0
2012-03-23 13:40:00,33.62,33.64,33.58,33.59,145800.0,23.1357,23.1495,23.1082,23.1151,145800.0
2012-03-23 13:45:00,33.59,33.62,33.58,33.61,193100.0,23.1151,23.1357,23.1082,23.1289,193100.0
2012-03-23 13:50:00,33.61,33.61,33.55,33.57,201000.0,23.1289,23.1289,23.0876,23.1013,201000.0
2012-03-23 13:55:00,33.57,33.6,33.55,33.57,297600.0,23.1013,23.122,23.0876,23.1013,297600.0
2012-03-23 14:00:00,33.57,33.6,33.56,33.57,457600.0,23.1013,23.122,23.0945,23.1013,457600.0
2012-03-23 14:05:00,33.57,33.59,33.55,33.59,127800.0,23.1013,23.1151,23.0876,23.1151,127800.0
2012-03-23 14:10:00,33.59,33.61,33.58,33.61,177500.0,23.1151,23.1289,23.1082,23.1289,177500.0
2012-03-23 14:15:00,33.6,33.64,33.59,33.59,210000.0,23.122,23.1495,23.1151,23.1151,210000.0
2012-03-23 14:20:00,33.58,33.61,33.58,33.6,171900.0,23.1082,23.1289,23.1082,23.122,171900.0
2012-03-23 14:25:00,33.6,33.6,33.58,33.6,209200.0,23.122,23.122,23.1082,23.122,209200.0
2012-03-23 14:30:00,33.59,33.6,33.55,33.58,381400.0,23.1151,23.122,23.0876,23.1082,381400.0
2012-03-23 14:35:00,33.57,33.59,33.56,33.58,218600.0,23.1013,23.1151,23.0945,23.1082,218600.0
2012-03-23 14:40:00,33.58,33.59,33.55,33.56,246800.0,23.1082,23.1151,23.0876,23.0945,246800.0
2012-03-23 14:45:00,33.57,33.6,33.57,33.59,152300.0,23.1013,23.122,23.1013,23.1151,152300.0
2012-03-23 14:50:00,33.59,33.61,33.56,33.57,328500.0,23.1151,23.1289,23.0945,23.1013,328500.0
2012-03-23 14:55:00,33.57,33.58,33.52,33.53,273400.0,23.1013,23.1082,23.0669,23.0738,273400.0
2012-03-23 15:00:00,33.54,33.56,33.51,33.51,194700.0,23.0807,23.0945,23.06,23.06,194700.0
2012-03-23 15:05:00,33.51,33.52,33.5,33.5,277300.0,23.06,23.0669,23.0532,23.0532,277300.0
2012-03-23 15:10:00,33.51,33.51,33.44,33.5,215100.0,23.06,23.06,23.0119,23.0532,215100.0
2012-03-23 15:15:00,33.5,33.5,33.48,33.5,251700.0,23.0532,23.0532,23.0394,23.0532,251700.0
2012-03-23 15:20:00,33.5,33.5,33.45,33.45,285300.0,23.0532,23.0532,23.0188,23.0188,285300.0
2012-03-23 15:25:00,33.45,33.5,33.41,33.45,1196100.0,23.0188,23.0532,22.9912,23.0188,1196100.0
2012-03-23 15:30:00,33.45,33.53,33.45,33.51,554200.0,23.0188,23.0738,23.0188,23.06,554200.0
2012-03-23 15:35:00,33.51,33.51,33.46,33.48,459700.0,23.06,23.06,23.0256,23.0394,459700.0
2012-03-23 15:40:00,33.48,33.49,33.43,33.47,493600.0,23.0394,23.0463,23.005,23.0325,493600.0
2012-03-23 15:45:00,33.47,33.52,33.44,33.48,914300.0,23.0325,23.0669,23.0119,23.0394,914300.0
2012-03-23 15:50:00,33.48,33.57,33.47,33.57,648000.0,23.0394,23.1013,23.0325,23.1013,648000.0
2012-03-23 15:55:00,33.56,33.6,33.52,33.54,1678700.0,23.0945,23.122,23.0669,23.0807,1678700.0
2012-03-26 09:30:00,33.9,33.96,33.78,33.84,543900.0,23.3284,23.3697,23.2458,23.2871,543900.0
2012-03-26 09:35:00,33.85,33.93,33.8,33.9,256000.0,23.294,23.3491,23.2596,23.3284,256000.0
2012-03-26 09:40:00,33.89,33.9,33.69,33.72,394900.0,23.3215,23.3284,23.1839,23.2046,394900.0
2012-03-26 09:45:00,33.71,33.8,33.71,33.76,412300.0,23.1977,23.2596,23.1977,23.2321,412300.0
2012-03-26 09:50:00,33.76,33.8,33.74,33.8,464800.0,23.2321,23.2596,23.2183,23.2596,464800.0
2012-03-26 09:55:00,33.8,33.96,33.8,33.94,368400.0,23.2596,23.3697,23.2596,23.356,368400.0
2012-03-26 10:00:00,33.94,33.98,33.9,33.97,586100.0,23.356,23.3835,23.3284,23.3766,586100.0
2012-03-26 10:05:00,33.98,34.03,33.96,34.02,521400.0,23.3835,23.4179,23.3697,23.411,521400.0
2012-03-26 10:10:00,34.02,34.04,34.0,34.03,270700.0,23.411,23.4248,23.3972,23.4179,270700.0
2012-03-26 10:15:00,34.02,34.1,34.02,34.1,376200.0,23.411,23.4661,23.411,23.4661,376200.0
2012-03-26 10:20:00,34.1,34.1,34.04,34.1,323900.0,23.4661,23.4661,23.4248,23.4661,323900.0
2012-03-26 10:25:00,34.09,34.17,34.09,34.17,423900.0,23.4592,23.5142,23.4592,23.5142,423900.0
2012-03-26 10:30:00,34.17,34.18,34.14,34.17,259600.0,23.5142,23.5211,23.4936,23.5142,259600.0
2012-03-26 10:35:00,34.18,34.22,34.16,34.17,486600.0,23.5211,23.5486,23.5073,23.5142,486600.0
2012-03-26 10:40:00,34.17,34.23,34.14,34.22,616900.0,23.5142,23.5555,23.4936,23.5486,616900.0
2012-03-26 10:45:00,34.23,34.23,34.18,34.22,345300.0,23.5555,23.5555,23.5211,23.5486,345300.0
2012-03-26 10:50:00,34.22,34.24,34.19,34.22,414400.0,23.5486,23.5624,23.528,23.5486,414400.0
2012-03-26 10:55:00,34.21,34.22,34.15,34.2,972100.0,23.5418,23.5486,23.5005,23.5349,972100.0
2012-03-26 11:00:00,34.21,34.21,34.1,34.16,256600.0,23.5418,23.5418,23.4661,23.5073,256600.0
2012-03-26 11:05:00,34.15,34.16,34.08,34.09,268300.0,23.5005,23.5073,23.4523,23.4592,268300.0
2012-03-26 11:10:00,34.09,34.14,34.08,34.14,275100.0,23.4592,23.4936,23.4523,23.4936,275100.0
2012-03-26 11:15:00,34.14,34.17,34.11,34.16,285900.0,23.4936,23.5142,23.4729,23.5073,285900.0
2012-03-26 11:20:00,34.17,34.25,34.16,34.22,496500.0,23.5142,23.5693,23.5073,23.5486,496500.0
2012-03-26 11:25:00,34.23,34.23,34.2,34.2,305600.0,23.5555,23.5555,23.5349,23.5349,305600.0
2012-03-26 11:30:00,34.2,34.22,34.2,34.2,204200.0,23.5349,23.5486,23.5349,23.5349,204200.0
2012-03-26 11:35:00,34.2,34.22,34.19,34.2,170700.0,23.5349,23.5486,23.528,23.5349,170700.0
2012-03-26 11:40:00,34.2,34.26,34.19,34.25,426200.0,23.5349,23.5762,23.528,23.5693,426200.0
2012-03-26 11:45:00,34.25,34.26,34.21,34.22,152300.0,23.5693,23.5762,23.5418,23.5486,152300.0
2012-03-26 11:50:00,34.21,34.23,34.2,34.21,133800.0,23.5418,23.5555,23.5349,23.5418,133800.0
2012-03-26 11:55:00,34.22,34.26,34.21,34.25,224900.0,23.5486,23.5762,23.5418,23.5693,224900.0
2012-03-26 12:00:00,34.25,34.27,34.22,34.27,185300.0,23.5693,23.583,23.5486,23.583,185300.0
2012-03-26 12:05:00,34.27,34.28,34.26,34.26,105200.0,23.583,23.5899,23.5762,23.5762,105200.0
2012-03-26 12:10:00,34.27,34.27,34.23,34.25,206900.0,23.583,23.583,23.5555,23.5693,206900.0
2012-03-26 12:15:00,34.24,34.25,34.24,34.24,53900.0,23.5624,23.5693,23.5624,23.5624,53900.0
2012-03-26 12:20:00,34.25,34.25,34.22,34.23,132300.0,23.5693,23.5693,23.5486,23.5555,132300.0
2012-03-26 12:25:00,34.24,34.24,34.22,34.22,98100.0,23.5624,23.5624,23.5486,23.5486,98100.0
2012-03-26 12:30:00,34.23,34.23,34.2,34.2,137100.0,23.5555,23.5555,23.5349,23.5349,137100.0
2012-03-26 12:35:00,34.2,34.22,34.16,34.19,229300.0,23.5349,23.5486,23.5073,23.528,229300.0
2012-03-26 12:40:00,34.19,34.22,34.18,34.22,142000.0,23.528,23.5486,23.5211,23.5486,142000.0
2012-03-26 12:45:00,34.22,34.23,34.21,34.22,128500.0,23.5486,23.5555,23.5418,23.5486,128500.0
2012-03-26 12:50:00,34.22,34.27,34.22,34.25,394700.0,23.5486,23.583,23.5486,23.5693,394700.0
2012-03-26 12:55:00,34.26,34.27,34.25,34.27,164500.0,23.5762,23.583,23.5693,23.583,164500.0
2012-03-26 13:00:00,34.25,34.27,34.22,34.23,192200.0,23.5693,23.583,23.5486,23.5555,192200.0
2012-03-26 13:05:00,34.23,34.26,34.23,34.26,104400.0,23.5555,23.5762,23.5555,23.5762,104400.0
2012-03-26 13:10:00,34.25,34.26,34.25,34.26,85300.0,23.5693,23.5762,23.5693,23.5762,85300.0
2012-03-26 13:15:00,34.26,34.28,34.25,34.28,143400.0,23.5762,23.5899,23.5693,23.5899,143400.0
2012-03-26 13:20:00,34.28,34.28,34.27,34.27,96200.0,23.5899,23.5899,23.583,23.583,96200.0
2012-03-26 13:25:00,34.27,34.3,34.27,34.29,235100.0,23.583,23.6037,23.583,23.5968,235100.0
2012-03-26 13:30:00,34.29,34.32,34.29,34.31,161400.0,23.5968,23.6175,23.5968,23.6106,161400.0
2012-03-26 13:35:00,34.31,34.35,34.31,34.31,313500.0,23.6106,23.6381,23.6106,23.6106,313500.0
2012-03-26 13:40:00,34.31,34.32,34.27,34.29,175200.0,23.6106,23.6175,23.583,23.5968,175200.0
2012-03-26 13:45:00,34.29,34.29,34.26,34.28,95100.0,23.5968,23.5968,23.5762,23.5899,95100.0
2012-03-26 13:50:00,34.27,34.28,34.25,34.27,115500.0,23.583,23.5899,23.5693,23.583,115500.0
2012-03-26 13:55:00,34.27,34.28,34.23,34.25,168400.0,23.583,23.5899,23.5555,23.5693,168400.0
2012-03-26 14:00:00,34.24,34.25,34.22,34.24,129100.0,23.5624,23.5693,23.5486,23.5624,129100.0
2012-03-26 14:05:00,34.24,34.26,34.21,34.24,236300.0,23.5624,23.5762,23.5418,23.5624,236300.0
2012-03-26 14:10:00,34.25,34.25,34.2,34.23,180100.0,23.5693,23.5693,23.5349,23.5555,180100.0
2012-03-26 14:15:00,34.24,34.26,34.23,34.25,145800.0,23.5624,23.5762,23.5555,23.5693,145800.0
2012-03-26 14:20:00,34.25,34.28,34.24,34.26,198000.0,23.5693,23.5899,23.5624,23.5762,198000.0
2012-03-26 14:25:00,34.26,34.27,34.2,34.23,327200.0,23.5762,23.583,23.5349,23.5555,327200.0
2012-03-26 14:30:00,34.24,34.26,34.2,34.21,367600.0,23.5624,23.5762,23.5349,23.5418,367600.0
2012-03-26 14:35:00,34.2,34.23,34.19,34.22,130100.0,23.5349,23.5555,23.528,23.5486,130100.0
2012-03-26 14:40:00,34.22,34.31,34.21,34.26,337500.0,23.5486,23.6106,23.5418,23.5762,337500.0
2012-03-26 14:45:00,34.26,34.28,34.24,34.27,138100.0,23.5762,23.5899,23.5624,23.583,138100.0
2012-03-26 14:50:00,34.27,34.28,34.25,34.26,264600.0,23.583,23.5899,23.5693,23.5762,264600.0
2012-03-26 14:55:00,34.26,34.32,34.25,34.27,384500.0,23.5762,23.6175,23.5693,23.583,384500.0
2012-03-26 15:00:00,34.27,34.32,34.24,34.32,542000.0,23.583,23.6175,23.5624,23.6175,542000.0
2012-03-26 15:05:00,34.31,34.32,34.28,34.29,363100.0,23.6106,23.6175,23.5899,23.5968,363100.0
2012-03-26 15:10:00,34.28,34.3,34.27,34.28,134600.0,23.5899,23.6037,23.583,23.5899,134600.0
2012-03-26 15:15:00,34.29,34.3,34.27,34.29,266800.0,23.5968,23.6037,23.583,23.5968,266800.0
2012-03-26 15:20:00,34.29,34.3,34.24,34.26,435800.0,23.5968,23.6037,23.5624,23.5762,435800.0
2012-03-26 15:25:00,34.25,34.29,34.23,34.26,388800.0,23.5693,23.5968,23.5555,23.5762,388800.0
2012-03-26 15:30:00,34.25,34.27,34.24,34.25,236800.0,23.5693,23.583,23.5624,23.5693,236800.0
2012-03-26 15:35:00,34.26,34.29,34.24,34.27,410100.0,23.5762,23.5968,23.5624,23.583,410100.0
2012-03-26 15:40:00,34.27,34.32,34.25,34.31,498200.0,23.583,23.6175,23.5693,23.6106,498200.0
2012-03-26 15:45:00,34.32,34.36,34.31,34.34,691200.0,23.6175,23.645,23.6106,23.6312,691200.0
2012-03-26 15:50:00,34.34,34.35,34.31,34.33,598000.0,23.6312,23.6381,23.6106,23.6243,598000.0
2012-03-26 15:55:00,34.34,34.38,34.32,34.38,1825100.0,23.6312,23.6587,23.6175,23.6587,1825100.0
2012-03-27 09:30:00,34.4,34.47,33.92,34.42,688800.0,23.6725,23.7207,23.3422,23.6863,688800.0
2012-03-27 09:35:00,34.42,34.42,34.27,34.34,593300.0,23.6863,23.6863,23.583,23.6312,593300.0
2012-03-27 09:40:00,34.34,34.38,34.31,34.38,476700.0,23.6312,23.6587,23.6106,23.6587,476700.0
2012-03-27 09:45:00,34.39,34.47,34.38,34.38,592200.0,23.6656,23.7207,23.6587,23.6587,592200.0
2012-03-27 09:50:00,34.39,34.4,34.32,34.33,277500.0,23.6656,23.6725,23.6175,23.6243,277500.0
2012-03-27 09:55:00,34.33,34.39,34.33,34.36,307900.0,23.6243,23.6656,23.6243,23.645,307900.0
2012-03-27 10:00:00,34.36,34.36,34.28,34.28,379500.0,23.645,23.645,23.5899,23.5899,379500.0
2012-03-27 10:05:00,34.28,34.3,34.23,34.27,343800.0,23.5899,23.6037,23.5555,23.583,343800.0
2012-03-27 10:10:00,34.28,34.36,34.26,34.34,262600.0,23.5899,23.645,23.5762,23.6312,262600.0
2012-03-27 10:15:00,34.34,34.42,34.32,34.4,489800.0,23.6312,23.6863,23.6175,23.6725,489800.0
2012-03-27 10:20:00,34.39,34.41,34.3,34.32,208900.0,23.6656,23.6794,23.6037,23.6175,208900.0
2012-03-27 10:25:00,34.31,34.32,34.18,34.21,478600.0,23.6106,23.6175,23.5211,23.5418,478600.0
2012-03-27 10:30:00,34.22,34.22,34.08,34.08,586300.0,23.5486,23.5486,23.4523,23.4523,586300.0
2012-03-27 10:35:00,34.08,34.16,34.04,34.13,504000.0,23.4523,23.5073,23.4248,23.4867,504000.0
2012-03-27 10:40:00,34.13,34.15,34.11,34.11,208100.0,23.4867,23.5005,23.4729,23.4729,208100.0
2012-03-27 10:45:00,34.12,34.14,34.11,34.14,194200.0,23.4798,23.4936,23.4729,23.4936,194200.0
2012-03-27 10:50:00,34.13,34.14,34.06,34.09,153800.0,23.4867,23.4936,23.4385,23.4592,153800.0
2012-03-27 10:55:00,34.09,34.15,34.06,34.14,253300.0,23.4592,23.5005,23.4385,23.4936,253300.0
2012-03-27 11:00:00,34.14,34.24,34.14,34.21,461400.0,23.4936,23.5624,23.4936,23.5418,461400.0
2012-03-27 11:05:00,34.21,34.27,34.2,34.27,334700.0,23.5418,23.583,23.5349,23.583,334700.0
2012-03-27 11:10:00,34.27,34.27,34.23,34.24,318300.0,23.583,23.583,23.5555,23.5624,318300.0
2012-03-27 11:15:00,34.25,34.25,34.21,34.23,150700.0,23.5693,23.5693,23.5418,23.5555,150700.0
2012-03-27 11:20:00,34.23,34.28,34.23,34.27,300200.0,23.5555,23.5899,23.5555,23.583,300200.0
2012-03-27 11:25:00,34.27,34.32,34.26,34.26,308700.0,23.583,23.6175,23.5762,23.5762,308700.0
2012-03-27 11:30:00,34.26,34.29,34.24,34.28,138900.0,23.5762,23.5968,23.5624,23.5899,138900.0
2012-03-27 11:35:00,34.28,34.3,34.27,34.29,194300.0,23.5899,23.6037,23.583,23.5968,194300.0
2012-03-27 11:40:00,34.29,34.31,34.29,34.3,138300.0,23.5968,23.6106,23.5968,23.6037,138300.0
2012-03-27 11:45:00,34.31,34.32,34.27,34.3,278800.0,23.6106,23.6175,23.583,23.6037,278800.0
2012-03-27 11:50:00,34.31,34.35,34.29,34.35,149600.0,23.6106,23.6381,23.5968,23.6381,149600.0
2012-03-27 11:55:00,34.35,34.35,34.33,34.33,93300.0,23.6381,23.6381,23.6243,23.6243,93300.0
2012-03-27 12:00:00,34.34,34.39,34.33,34.38,138200.0,23.6312,23.6656,23.6243,23.6587,138200.0
2012-03-27 12:05:00,34.37,34.37,34.34,34.36,108500.0,23.6519,23.6519,23.6312,23.645,108500.0
2012-03-27 12:10:00,34.37,34.39,34.36,34.37,172500.0,23.6519,23.6656,23.645,23.6519,172500.0
2012-03-27 12:15:00,34.37,34.38,34.34,34.36,142200.0,23.6519,23.6587,23.6312,23.645,142200.0
2012-03-27 12:20:00,34.35,34.37,34.32,34.32,147900.0,23.6381,23.6519,23.6175,23.6175,147900.0
2012-03-27 12:25:00,34.32,34.33,34.25,34.26,179000.0,23.6175,23.6243,23.5693,23.5762,179000.0
2012-03-27 12:30:00,34.27,34.27,34.21,34.23,203700.0,23.583,23.583,23.5418,23.5555,203700.0
2012-03-27 12:35:00,34.23,34.3,34.23,34.28,206200.0,23.5555,23.6037,23.5555,23.5899,206200.0
2012-03-27 12:40:00,34.28,34.28,34.25,34.26,98400.0,23.5899,23.5899,23.5693,23.5762,98400.0
2012-03-27 12:45:00,34.25,34.27,34.19,34.2,117500.0,23.5693,23.583,23.528,23.5349,117500.0
2012-03-27 12:50:00,34.19,34.2,34.14,34.14,234000.0,23.528,23.5349,23.4936,23.4936,234000.0
2012-03-27 12:55:00,34.14,34.16,34.13,34.14,390600.0,23.4936,23.5073,23.4867,23.4936,390600.0
2012-03-27 13:00:00,34.14,34.15,34.11,34.12,365900.0,23.4936,23.5005,23.4729,23.4798,365900.0
2012-03-27 13:05:00,34.13,34.17,34.12,34.13,240500.0,23.4867,23.5142,23.4798,23.4867,240500.0
2012-03-27 13:10:00,34.14,34.14,34.1,34.12,198200.0,23.4936,23.4936,23.4661,23.4798,198200.0
2012-03-27 13:15:00,34.11,34.13,34.06,34.07,193300.0,23.4729,23.4867,23.4385,23.4454,193300.0
2012-03-27 13:20:00,34.07,34.08,34.01,34.03,443300.0,23.4454,23.4523,23.4041,23.4179,443300.0
2012-03-27 13:25:00,34.02,34.08,34.02,34.06,148000.0,23.411,23.4523,23.411,23.4385,148000.0
2012-03-27 13:30:00,34.07,34.1,34.03,34.1,213700.0,23.4454,23.4661,23.4179,23.4661,213700.0
2012-03-27 13:35:00,34.1,34.1,34.06,34.07,192800.0,23.4661,23.4661,23.4385,23.4454,192800.0
2012-03-27 13:40:00,34.06,34.12,34.06,34.12,141400.0,23.4385,23.4798,23.4385,23.4798,141400.0
2012-03-27 13:45:00,34.11,34.16,34.11,34.15,145600.0,23.4729,23.5073,23.4729,23.5005,145600.0
2012-03-27 13:50:00,34.15,34.17,34.11,34.11,133900.0,23.5005,23.5142,23.4729,23.4729,133900.0
2012-03-27 13:55:00,34.12,34.14,34.11,34.14,213100.0,23.4798,23.4936,23.4729,23.4936,213100.0
2012-03-27 14:00:00,34.13,34.14,34.09,34.12,199700.0,23.4867,23.4936,23.4592,23.4798,199700.0
2012-03-27 14:05:00,34.12,34.18,34.12,34.17,164700.0,23.4798,23.5211,23.4798,23.5142,164700.0
2012-03-27 14:10:00,34.17,34.26,34.16,34.24,433700.0,23.5142,23.5762,23.5073,23.5624,433700.0
2012-03-27 14:15:00,34.23,34.26,34.23,34.26,291600.0,23.5555,23.5762,23.5555,23.5762,291600.0
2012-03-27 14:20:00,34.26,34.27,34.21,34.23,297800.0,23.5762,23.583,23.5418,23.5555,297800.0
2012-03-27 14:25:00,34.23,34.26,34.22,34.26,155100.0,23.5555,23.5762,23.5486,23.5762,155100.0
2012-03-27 14:30:00,34.25,34.32,34.25,34.3,481100.0,23.5693,23.6175,23.5693,23.6037,481100.0
2012-03-27 14:35:00,34.3,34.32,34.21,34.23,293200.0,23.6037,23.6175,23.5418,23.5555,293200.0
2012-03-27 14:40:00,34.23,34.25,34.23,34.25,137000.0,23.5555,23.5693,23.5555,23.5693,137000.0
2012-03-27 14:45:00,34.24,34.25,34.19,34.23,180100.0,23.5624,23.5693,23.528,23.5555,180100.0
2012-03-27 14:50:00,34.22,34.23,34.18,34.22,185800.0,23.5486,23.5555,23.5211,23.5486,185800.0
2012-03-27 14:55:00,34.21,34.26,34.21,34.23,178200.0,23.5418,23.5762,23.5418,23.5555,178200.0
2012-03-27 15:00:00,34.23,34.24,34.23,34.23,61300.0,23.5555,23.5624,23.5555,23.5555,61300.0
2012-03-27 15:05:00,34.24,34.34,34.23,34.31,463700.0,23.5624,23.6312,23.5555,23.6106,463700.0
2012-03-27 15:10:00,34.31,34.32,34.26,34.27,219800.0,23.6106,23.6175,23.5762,23.583,219800.0
2012-03-27 15:15:00,34.27,34.28,34.26,34.26,229800.0,23.583,23.5899,23.5762,23.5762,229800.0
2012-03-27 15:20:00,34.27,34.27,34.18,34.22,304200.0,23.583,23.583,23.5211,23.5486,304200.0
2012-03-27 15:25:00,34.21,34.22,34.15,34.15,290700.0,23.5418,23.5486,23.5005,23.5005,290700.0
2012-03-27 15:30:00,34.15,34.2,34.14,34.17,361900.0,23.5005,23.5349,23.4936,23.5142,361900.0
2012-03-27 15:35:00,34.17,34.19,34.13,34.16,302000.0,23.5142,23.528,23.4867,23.5073,302000.0
2012-03-27 15:40:00,34.15,34.16,34.1,34.12,210600.0,23.5005,23.5073,23.4661,23.4798,210600.0
2012-03-27 15:45:00,34.12,34.12,34.0,34.02,722700.0,23.4798,23.4798,23.3972,23.411,722700.0
2012-03-27 15:50:00,34.02,34.07,34.0,34.02,556400.0,23.411,23.4454,23.3972,23.411,556400.0
2012-03-27 15:55:00,34.02,34.03,33.98,34.0,868300.0,23.411,23.4179,23.3835,23.3972,868300.0
2012-03-28 09:30:00,33.9,34.08,33.9,34.0,649800.0,23.3284,23.4523,23.3284,23.3972,649800.0
2012-03-28 09:35:00,33.99,34.11,33.98,34.06,297700.0,23.3904,23.4729,23.3835,23.4385,297700.0
2012-03-28 09:40:00,34.06,34.08,34.01,34.03,372200.0,23.4385,23.4523,23.4041,23.4179,372200.0
2012-03-28 09:45:00,34.03,34.1,34.01,34.07,487200.0,23.4179,23.4661,23.4041,23.4454,487200.0
2012-03-28 09:50:00,34.07,34.12,33.97,34.1,678600.0,23.4454,23.4798,23.3766,23.4661,678600.0
2012-03-28 09:55:00,34.09,34.14,34.04,34.12,370100.0,23.4592,23.4936,23.4248,23.4798,370100.0
2012-03-28 10:00:00,34.12,34.23,34.12,34.23,238600.0,23.4798,23.5555,23.4798,23.5555,238600.0
2012-03-28 10:05:00,34.22,34.23,34.14,34.16,280900.0,23.5486,23.5555,23.4936,23.5073,280900.0
2012-03-28 10:10:00,34.17,34.28,34.14,34.27,377900.0,23.5142,23.5899,23.4936,23.583,377900.0
2012-03-28 10:15:00,34.27,34.29,34.2,34.27,452300.0,23.583,23.5968,23.5349,23.583,452300.0
2012-03-28 10:20:00,34.27,34.36,34.26,34.3,732400.0,23.583,23.645,23.5762,23.6037,732400.0
2012-03-28 10:25:00,34.3,34.32,34.24,34.3,377700.0,23.6037,23.6175,23.5624,23.6037,377700.0
2012-03-28 10:30:00,34.3,34.3,34.21,34.22,492600.0,23.6037,23.6037,23.5418,23.5486,492600.0
2012-03-28 10:35:00,34.22,34.3,34.2,34.29,500200.0,23.5486,23.6037,23.5349,23.5968,500200.0
2012-03-28 10:40:00,34.29,34.3,34.22,34.26,177900.0,23.5968,23.6037,23.5486,23.5762,177900.0
2012-03-28 10:45:00,34.25,34.29,34.22,34.27,449800.0,23.5693,23.5968,23.5486,23.583,449800.0
2012-03-28 10:50:00,34.27,34.33,34.24,34.31,415500.0,23.583,23.6243,23.5624,23.6106,415500.0
2012-03-28 10:55:00,34.31,34.33,34.24,34.32,367100.0,23.6106,23.6243,23.5624,23.6175,367100.0
2012-03-28 11:00:00,34.32,34.32,34.2,34.21,304500.0,23.6175,23.6175,23.5349,23.5418,304500.0
2012-03-28 11:05:00,34.21,34.23,34.18,34.2,412800.0,23.5418,23.5555,23.5211,23.5349,412800.0
2012-03-28 11:10:00,34.21,34.29,34.19,34.28,342700.0,23.5418,23.5968,23.528,23.5899,342700.0
2012-03-28 11:15:00,34.28,34.29,34.24,34.24,125900.0,23.5899,23.5968,23.5624,23.5624,125900.0
2012-03-28 11:20:00,34.25,34.26,34.16,34.17,233500.0,23.5693,23.5762,23.5073,23.5142,233500.0
2012-03-28 11:25:00,34.17,34.22,34.15,34.19,196100.0,23.5142,23.5486,23.5005,23.528,196100.0
2012-03-28 11:30:00,34.18,34.2,34.16,34.17,132700.0,23.5211,23.5349,23.5073,23.5142,132700.0
2012-03-28 11:35:00,34.17,34.18,34.13,34.17,262900.0,23.5142,23.5211,23.4867,23.5142,262900.0
2012-03-28 11:40:00,34.17,34.19,34.14,34.15,115300.0,23.5142,23.528,23.4936,23.5005,115300.0
2012-03-28 11:45:00,34.14,34.15,34.08,34.08,327700.0,23.4936,23.5005,23.4523,23.4523,327700.0
2012-03-28 11:50:00,34.08,34.09,34.0,34.03,422200.0,23.4523,23.4592,23.3972,23.4179,422200.0
2012-03-28 11:55:00,34.04,34.11,33.98,34.09,609700.0,23.4248,23.4729,23.3835,23.4592,609700.0
2012-03-28 12:00:00,34.08,34.1,34.05,34.05,378800.0,23.4523,23.4661,23.4317,23.4317,378800.0
2012-03-28 12:05:00,34.05,34.09,34.0,34.01,325800.0,23.4317,23.4592,23.3972,23.4041,325800.0
2012-03-28 12:10:00,34.01,34.02,33.98,34.0,331400.0,23.4041,23.411,23.3835,23.3972,331400.0
2012-03-28 12:15:00,33.99,34.09,33.98,34.02,451600.0,23.3904,23.4592,23.3835,23.411,451600.0
2012-03-28 12:20:00,34.02,34.06,34.0,34.01,336900.0,23.411,23.4385,23.3972,23.4041,336900.0
2012-03-28 12:25:00,34.01,34.08,34.01,34.07,144600.0,23.4041,23.4523,23.4041,23.4454,144600.0
2012-03-28 12:30:00,34.07,34.12,34.07,34.08,271900.0,23.4454,23.4798,23.4454,23.4523,271900.0
2012-03-28 12:35:00,34.09,34.09,34.04,34.06,183100.0,23.4592,23.4592,23.4248,23.4385,183100.0
2012-03-28 12:40:00,34.07,34.1,34.02,34.04,350700.0,23.4454,23.4661,23.411,23.4248,350700.0
2012-03-28 12:45:00,34.03,34.11,34.03,34.11,209600.0,23.4179,23.4729,23.4179,23.4729,209600.0
2012-03-28 12:50:00,34.11,34.13,34.08,34.11,212600.0,23.4729,23.4867,23.4523,23.4729,212600.0
2012-03-28 12:55:00,34.11,34.13,34.08,34.11,135000.0,23.4729,23.4867,23.4523,23.4729,135000.0
2012-03-28 13:00:00,34.11,34.17,34.11,34.17,324800.0,23.4729,23.5142,23.4729,23.5142,324800.0
2012-03-28 13:05:00,34.17,34.18,34.13,34.16,168000.0,23.5142,23.5211,23.4867,23.5073,168000.0
2012-03-28 13:10:00,34.16,34.18,34.11,34.15,132700.0,23.5073,23.5211,23.4729,23.5005,132700.0
2012-03-28 13:15:00,34.15,34.17,34.13,34.17,133200.0,23.5005,23.5142,23.4867,23.5142,133200.0
2012-03-28 13:20:00,34.17,34.18,34.11,34.13,167100.0,23.5142,23.5211,23.4729,23.4867,167100.0
2012-03-28 13:25:00,34.13,34.16,34.11,34.16,107100.0,23.4867,23.5073,23.4729,23.5073,107100.0
2012-03-28 13:30:00,34.15,34.17,34.13,34.15,127300.0,23.5005,23.5142,23.4867,23.5005,127300.0
2012-03-28 13:35:00,34.15,34.21,34.14,34.2,158800.0,23.5005,23.5418,23.4936,23.5349,158800.0
2012-03-28 13:40:00,34.21,34.25,34.2,34.24,165000.0,23.5418,23.5693,23.5349,23.5624,165000.0
2012-03-28 13:45:00,34.23,34.24,34.19,34.21,284100.0,23.5555,23.5624,23.528,23.5418,284100.0
2012-03-28 13:50:00,34.22,34.22,34.15,34.19,294800.0,23.5486,23.5486,23.5005,23.528,294800.0
2012-03-28 13:55:00,34.19,34.19,34.16,34.18,90400.0,23.528,23.528,23.5073,23.5211,90400.0
2012-03-28 14:00:00,34.17,34.18,34.13,34.14,183100.0,23.5142,23.5211,23.4867,23.4936,183100.0
2012-03-28 14:05:00,34.15,34.15,34.1,34.13,320300.0,23.5005,23.5005,23.4661,23.4867,320300.0
2012-03-28 14:10:00,34.14,34.14,34.09,34.11,277000.0,23.4936,23.4936,23.4592,23.4729,277000.0
2012-03-28 14:15:00,34.1,34.14,34.07,34.07,228900.0,23.4661,23.4936,23.4454,23.4454,228900.0
2012-03-28 14:20:00,34.07,34.09,34.02,34.07,403900.0,23.4454,23.4592,23.411,23.4454,403900.0
2012-03-28 14:25:00,34.07,34.11,34.04,34.09,266500.0,23.4454,23.4729,23.4248,23.4592,266500.0
2012-03-28 14:30:00,34.1,34.13,34.07,34.13,358500.0,23.4661,23.4867,23.4454,23.4867,358500.0
2012-03-28 14:35:00,34.12,34.16,34.11,34.13,299100.0,23.4798,23.5073,23.4729,23.4867,299100.0
2012-03-28 14:40:00,34.14,34.16,34.11,34.16,307300.0,23.4936,23.5073,23.4729,23.5073,307300.0
2012-03-28 14:45:00,34.15,34.21,34.15,34.18,208500.0,23.5005,23.5418,23.5005,23.5211,208500.0
2012-03-28 14:50:00,34.19,34.21,34.15,34.19,468200.0,23.528,23.5418,23.5005,23.528,468200.0
2012-03-28 14:55:00,34.19,34.24,34.18,34.23,170800.0,23.528,23.5624,23.5211,23.5555,170800.0
2012-03-28 15:00:00,34.23,34.28,34.23,34.25,353400.0,23.5555,23.5899,23.5555,23.5693,353400.0
2012-03-28 15:05:00,34.25,34.26,34.22,34.26,347700.0,23.5693,23.5762,23.5486,23.5762,347700.0
2012-03-28 15:10:00,34.26,34.26,34.2,34.21,175100.0,23.5762,23.5762,23.5349,23.5418,175100.0
2012-03-28 15:15:00,34.21,34.22,34.19,34.19,173200.0,23.5418,23.5486,23.528,23.528,173200.0
2012-03-28 15:20:00,34.19,34.23,34.16,34.22,201700.0,23.528,23.5555,23.5073,23.5486,201700.0
2012-03-28 15:25:00,34.23,34.25,34.19,34.24,245900.0,23.5555,23.5693,23.528,23.5624,245900.0
2012-03-28 15:30:00,34.24,34.33,34.23,34.3,482000.0,23.5624,23.6243,23.5555,23.6037,482000.0
2012-03-28 15:35:00,34.3,34.35,34.27,34.35,608100.0,23.6037,23.6381,23.583,23.6381,608100.0
2012-03-28 15:40:00,34.34,34.42,34.34,34.39,789300.0,23.6312,23.6863,23.6312,23.6656,789300.0
2012-03-28 15:45:00,34.4,34.43,34.36,34.39,915000.0,23.6725,23.6932,23.645,23.6656,915000.0
2012-03-28 15:50:00,34.39,34.41,34.35,34.41,623000.0,23.6656,23.6794,23.6381,23.6794,623000.0
2012-03-28 15:55:00,34.4,34.47,34.4,34.46,1836700.0,23.6725,23.7207,23.6725,23.7138,1836700.0
2012-03-29 09:30:00,34.36,34.4,34.24,34.32,884100.0,23.645,23.6725,23.5624,23.6175,884100.0
2012-03-29 09:35:00,34.32,34.42,34.15,34.16,522000.0,23.6175,23.6863,23.5005,23.5073,522000.0
2012-03-29 09:40:00,34.16,34.2,34.11,34.14,434000.0,23.5073,23.5349,23.4729,23.4936,434000.0
2012-03-29 09:45:00,34.14,34.23,34.13,34.15,916900.0,23.4936,23.5555,23.4867,23.5005,916900.0
2012-03-29 09:50:00,34.15,34.16,34.02,34.08,706900.0,23.5005,23.5073,23.411,23.4523,706900.0
2012-03-29 09:55:00,34.09,34.09,33.91,33.95,973100.0,23.4592,23.4592,23.3353,23.3628,973100.0
2012-03-29 10:00:00,33.95,34.02,33.87,33.95,835200.0,23.3628,23.411,23.3078,23.3628,835200.0
2012-03-29 10:05:00,33.93,33.98,33.87,33.9,533300.0,23.3491,23.3835,23.3078,23.3284,533300.0
2012-03-29 10:10:00,33.89,33.91,33.85,33.9,447900.0,23.3215,23.3353,23.294,23.3284,447900.0
2012-03-29 10:15:00,33.9,33.94,33.84,33.9,517700.0,23.3284,23.356,23.2871,23.3284,517700.0
2012-03-29 10:20:00,33.9,33.98,33.88,33.91,276700.0,23.3284,23.3835,23.3147,23.3353,276700.0
2012-03-29 10:25:00,33.91,33.91,33.81,33.84,306900.0,23.3353,23.3353,23.2665,23.2871,306900.0
2012-03-29 10:30:00,33.84,33.88,33.78,33.84,516800.0,23.2871,23.3147,23.2458,23.2871,516800.0
2012-03-29 10:35:00,33.85,33.89,33.8,33.86,996100.0,23.294,23.3215,23.2596,23.3009,996100.0
2012-03-29 10:40:00,33.86,33.93,33.85,33.9,679700.0,23.3009,23.3491,23.294,23.3284,679700.0
2012-03-29 10:45:00,33.91,33.91,33.81,33.83,280100.0,23.3353,23.3353,23.2665,23.2803,280100.0
2012-03-29 10:50:00,33.83,33.84,33.77,33.79,395700.0,23.2803,23.2871,23.239,23.2527,395700.0
2012-03-29 10:55:00,33.79,33.81,33.73,33.78,427900.0,23.2527,23.2665,23.2114,23.2458,427900.0
2012-03-29 11:00:00,33.77,33.79,33.72,33.79,444400.0,23.239,23.2527,23.2046,23.2527,444400.0
2012-03-29 11:05:00,33.79,33.8,33.73,33.75,544600.0,23.2527,23.2596,23.2114,23.2252,544600.0
2012-03-29 11:10:00,33.75,33.77,33.73,33.73,260900.0,23.2252,23.239,23.2114,23.2114,260900.0
2012-03-29 11:15:00,33.73,33.75,33.64,33.65,609400.0,23.2114,23.2252,23.1495,23.1564,609400.0
2012-03-29 11:20:00,33.65,33.73,33.65,33.66,340800.0,23.1564,23.2114,23.1564,23.1633,340800.0
2012-03-29 11:25:00,33.66,33.67,33.59,33.59,495300.0,23.1633,23.1702,23.1151,23.1151,495300.0
2012-03-29 11:30:00,33.59,33.62,33.54,33.59,370900.0,23.1151,23.1357,23.0807,23.1151,370900.0
2012-03-29 11:35:00,33.59,33.63,33.58,33.63,368000.0,23.1151,23.1426,23.1082,23.1426,368000.0
2012-03-29 11:40:00,33.63,33.72,33.62,33.7,351800.0,23.1426,23.2046,23.1357,23.1908,351800.0
2012-03-29 11:45:00,33.69,33.7,33.62,33.65,218100.0,23.1839,23.1908,23.1357,23.1564,218100.0
2012-03-29 11:50:00,33.65,33.65,33.56,33.58,249200.0,23.1564,23.1564,23.0945,23.1082,249200.0
2012-03-29 11:55:00,33.57,33.73,33.57,33.73,286700.0,23.1013,23.2114,23.1013,23.2114,286700.0
2012-03-29 12:00:00,33.72,33.77,33.71,33.76,245700.0,23.2046,23.239,23.1977,23.2321,245700.0
2012-03-29 12:05:00,33.77,33.78,33.74,33.75,220600.0,23.239,23.2458,23.2183,23.2252,220600.0
2012-03-29 12:10:00,33.75,33.76,33.73,33.74,215600.0,23.2252,23.2321,23.2114,23.2183,215600.0
2012-03-29 12:15:00,33.74,33.75,33.72,33.73,174600.0,23.2183,23.2252,23.2046,23.2114,174600.0
2012-03-29 12:20:00,33.73,33.74,33.68,33.7,214700.0,23.2114,23.2183,23.177,23.1908,214700.0
2012-03-29 12:25:00,33.69,33.73,33.67,33.69,734000.0,23.1839,23.2114,23.1702,23.1839,734000.0
2012-03-29 12:30:00,33.68,33.73,33.65,33.69,309800.0,23.177,23.2114,23.1564,23.1839,309800.0
2012-03-29 12:35:00,33.7,33.75,33.69,33.72,425600.0,23.1908,23.2252,23.1839,23.2046,425600.0
2012-03-29 12:40:00,33.71,33.72,33.69,33.7,374300.0,23.1977,23.2046,23.1839,23.1908,374300.0
2012-03-29 12:45:00,33.71,33.72,33.66,33.7,222400.0,23.1977,23.2046,23.1633,23.1908,222400.0
2012-03-29 12:50:00,33.69,33.81,33.69,33.81,183400.0,23.1839,23.2665,23.1839,23.2665,183400.0
2012-03-29 12:55:00,33.81,33.89,33.81,33.87,315500.0,23.2665,23.3215,23.2665,23.3078,315500.0
2012-03-29 13:00:00,33.87,33.88,33.84,33.87,431600.0,23.3078,23.3147,23.2871,23.3078,431600.0
2012-03-29 13:05:00,33.86,33.89,33.84,33.88,383400.0,23.3009,23.3215,23.2871,23.3147,383400.0
2012-03-29 13:10:00,33.88,33.89,33.83,33.84,181100.0,23.3147,23.3215,23.2803,23.2871,181100.0
2012-03-29 13:15:00,33.84,33.88,33.83,33.84,198600.0,23.2871,23.3147,23.2803,23.2871,198600.0
2012-03-29 13:20:00,33.85,33.87,33.83,33.84,94200.0,23.294,23.3078,23.2803,23.2871,94200.0
2012-03-29 13:25:00,33.84,33.84,33.8,33.8,212800.0,23.2871,23.2871,23.2596,23.2596,212800.0
2012-03-29 13:30:00,33.8,33.81,33.76,33.79,141700.0,23.2596,23.2665,23.2321,23.2527,141700.0
2012-03-29 13:35:00,33.79,33.86,33.77,33.83,585700.0,23.2527,23.3009,23.239,23.2803,585700.0
2012-03-29 13:40:00,33.83,33.85,33.78,33.78,137700.0,23.2803,23.294,23.2458,23.2458,137700.0
2012-03-29 13:45:00,33.78,33.79,33.72,33.73,180200.0,23.2458,23.2527,23.2046,23.2114,180200.0
2012-03-29 13:50:00,33.73,33.74,33.69,33.73,199400.0,23.2114,23.2183,23.1839,23.2114,199400.0
2012-03-29 13:55:00,33.73,33.77,33.72,33.76,144900.0,23.2114,23.239,23.2046,23.2321,144900.0
2012-03-29 14:00:00,33.75,33.82,33.74,33.78,161700.0,23.2252,23.2734,23.2183,23.2458,161700.0
2012-03-29 14:05:00,33.79,33.79,33.73,33.74,188200.0,23.2527,23.2527,23.2114,23.2183,188200.0
2012-03-29 14:10:00,33.73,33.76,33.7,33.73,246400.0,23.2114,23.2321,23.1908,23.2114,246400.0
2012-03-29 14:15:00,33.72,33.8,33.72,33.8,333300.0,23.2046,23.2596,23.2046,23.2596,333300.0
2012-03-29 14:20:00,33.8,33.82,33.75,33.77,460000.0,23.2596,23.2734,23.2252,23.239,460000.0
2012-03-29 14:25:00,33.77,33.82,33.77,33.8,151400.0,23.239,23.2734,23.239,23.2596,151400.0
2012-03-29 14:30:00,33.8,33.82,33.73,33.76,220400.0,23.2596,23.2734,23.2114,23.2321,220400.0
2012-03-29 14:35:00,33.75,33.78,33.73,33.75,484600.0,23.2252,23.2458,23.2114,23.2252,484600.0
2012-03-29 14:40:00,33.76,33.79,33.75,33.79,87500.0,23.2321,23.2527,23.2252,23.2527,87500.0
2012-03-29 14:45:00,33.78,33.81,33.75,33.78,165100.0,23.2458,23.2665,23.2252,23.2458,165100.0
2012-03-29 14:50:00,33.77,33.8,33.76,33.8,166100.0,23.239,23.2596,23.2321,23.2596,166100.0
2012-03-29 14:55:00,33.8,33.81,33.75,33.75,158500.0,23.2596,23.2665,23.2252,23.2252,158500.0
2012-03-29 15:00:00,33.76,33.76,33.73,33.76,144500.0,23.2321,23.2321,23.2114,23.2321,144500.0
2012-03-29 15:05:00,33.75,33.79,33.74,33.79,162300.0,23.2252,23.2527,23.2183,23.2527,162300.0
2012-03-29 15:10:00,33.79,33.94,33.79,33.9,520000.0,23.2527,23.356,23.2527,23.3284,520000.0
2012-03-29 15:15:00,33.89,33.93,33.85,33.87,284900.0,23.3215,23.3491,23.294,23.3078,284900.0
2012-03-29 15:20:00,33.87,33.87,33.81,33.84,277800.0,23.3078,23.3078,23.2665,23.2871,277800.0
2012-03-29 15:25:00,33.83,33.85,33.8,33.82,235900.0,23.2803,23.294,23.2596,23.2734,235900.0
2012-03-29 15:30:00,33.82,33.9,33.81,33.9,208400.0,23.2734,23.3284,23.2665,23.3284,208400.0
2012-03-29 15:35:00,33.9,33.94,33.87,33.9,296800.0,23.3284,23.356,23.3078,23.3284,296800.0
2012-03-29 15:40:00,33.9,33.94,33.88,33.92,382000.0,23.3284,23.356,23.3147,23.3422,382000.0
2012-03-29 15:45:00,33.92,33.95,33.87,33.92,386300.0,23.3422,23.3628,23.3078,23.3422,386300.0
2012-03-29 15:50:00,33.92,34.0,33.91,33.98,567700.0,23.3422,23.3972,23.3353,23.3835,567700.0
2012-03-29 15:55:00,33.98,34.01,33.92,33.93,1382800.0,23.3835,23.4041,23.3422,23.3491,1382800.0
2012-03-30 09:30:00,34.13,34.18,33.86,33.9,675700.0,23.4867,23.5211,23.3009,23.3284,675700.0
2012-03-30 09:35:00,33.91,33.98,33.8,33.98,542600.0,23.3353,23.3835,23.2596,23.3835,542600.0
2012-03-30 09:40:00,33.98,34.06,33.94,33.96,702700.0,23.3835,23.4385,23.356,23.3697,702700.0
2012-03-30 09:45:00,33.95,34.0,33.91,33.93,385400.0,23.3628,23.3972,23.3353,23.3491,385400.0
2012-03-30 09:50:00,33.93,33.94,33.88,33.91,453800.0,23.3491,23.356,23.3147,23.3353,453800.0
2012-03-30 09:55:00,33.9,33.96,33.89,33.93,336400.0,23.3284,23.3697,23.3215,23.3491,336400.0
2012-03-30 10:00:00,33.94,33.94,33.8,33.85,448500.0,23.356,23.356,23.2596,23.294,448500.0
2012-03-30 10:05:00,33.85,33.98,33.84,33.97,527000.0,23.294,23.3835,23.2871,23.3766,527000.0
2012-03-30 10:10:00,33.97,34.07,33.93,33.96,1327000.0,23.3766,23.4454,23.3491,23.3697,1327000.0
2012-03-30 10:15:00,33.95,33.96,33.87,33.96,595100.0,23.3628,23.3697,23.3078,23.3697,595100.0
2012-03-30 10:20:00,33.95,33.96,33.89,33.95,614900.0,23.3628,23.3697,23.3215,23.3628,614900.0
2012-03-30 10:25:00,33.94,33.95,33.83,33.9,193300.0,23.356,23.3628,23.2803,23.3284,193300.0
2012-03-30 10:30:00,33.89,33.95,33.84,33.86,162400.0,23.3215,23.3628,23.2871,23.3009,162400.0
2012-03-30 10:35:00,33.86,33.87,33.77,33.8,329800.0,23.3009,23.3078,23.239,23.2596,329800.0
2012-03-30 10:40:00,33.8,33.84,33.76,33.79,291400.0,23.2596,23.2871,23.2321,23.2527,291400.0
2012-03-30 10:45:00,33.79,33.89,33.78,33.89,337700.0,23.2527,23.3215,23.2458,23.3215,337700.0
2012-03-30 10:50:00,33.89,33.92,33.8,33.84,201000.0,23.3215,23.3422,23.2596,23.2871,201000.0
2012-03-30 10:55:00,33.84,33.89,33.83,33.89,262800.0,23.2871,23.3215,23.2803,23.3215,262800.0
2012-03-30 11:00:00,33.89,33.95,33.88,33.88,264400.0,23.3215,23.3628,23.3147,23.3147,264400.0
2012-03-30 11:05:00,33.88,33.94,33.88,33.92,147000.0,23.3147,23.356,23.3147,23.3422,147000.0
2012-03-30 11:10:00,33.91,34.02,33.91,33.99,290000.0,23.3353,23.411,23.3353,23.3904,290000.0
2012-03-30 11:15:00,34.0,34.09,33.99,34.04,249000.0,23.3972,23.4592,23.3904,23.4248,249000.0
2012-03-30 11:20:00,34.04,34.05,34.02,34.04,117300.0,23.4248,23.4317,23.411,23.4248,117300.0
2012-03-30 11:25:00,34.05,34.13,34.04,34.13,244800.0,23.4317,23.4867,23.4248,23.4867,244800.0
2012-03-30 11:30:00,34.12,34.13,34.04,34.05,503900.0,23.4798,23.4867,23.4248,23.4317,503900.0
2012-03-30 11:35:00,34.05,34.06,33.99,34.01,183700.0,23.4317,23.4385,23.3904,23.4041,183700.0
2012-03-30 11:40:00,34.02,34.02,33.95,33.98,267900.0,23.411,23.411,23.3628,23.3835,267900.0
2012-03-30 11:45:00,33.98,33.99,33.92,33.93,271200.0,23.3835,23.3904,23.3422,23.3491,271200.0
2012-03-30 11:50:00,33.93,34.0,33.91,33.97,192500.0,23.3491,23.3972,23.3353,23.3766,192500.0
2012-03-30 11:55:00,33.97,34.02,33.97,34.02,81500.0,23.3766,23.411,23.3766,23.411,81500.0
2012-03-30 12:00:00,34.02,34.02,33.97,33.98,83900.0,23.411,23.411,23.3766,23.3835,83900.0
2012-03-30 12:05:00,33.97,33.98,33.96,33.97,96500.0,23.3766,23.3835,23.3697,23.3766,96500.0
2012-03-30 12:10:00,33.96,34.0,33.93,34.0,159600.0,23.3697,23.3972,23.3491,23.3972,159600.0
2012-03-30 12:15:00,33.99,34.07,33.99,34.05,359800.0,23.3904,23.4454,23.3904,23.4317,359800.0
2012-03-30 12:20:00,34.05,34.08,34.04,34.07,258900.0,23.4317,23.4523,23.4248,23.4454,258900.0
2012-03-30 12:25:00,34.07,34.07,34.02,34.04,158000.0,23.4454,23.4454,23.411,23.4248,158000.0
2012-03-30 12:30:00,34.04,34.05,34.02,34.05,115400.0,23.4248,23.4317,23.411,23.4317,115400.0
2012-03-30 12:35:00,34.05,34.08,34.04,34.08,114900.0,23.4317,23.4523,23.4248,23.4523,114900.0
2012-03-30 12:40:00,34.08,34.11,34.08,34.11,154600.0,23.4523,23.4729,23.4523,23.4729,154600.0
2012-03-30 12:45:00,34.11,34.11,34.1,34.11,82600.0,23.4729,23.4729,23.4661,23.4729,82600.0
2012-03-30 12:50:00,34.11,34.11,34.09,34.11,155500.0,23.4729,23.4729,23.4592,23.4729,155500.0
2012-03-30 12:55:00,34.1,34.13,34.02,34.02,238200.0,23.4661,23.4867,23.411,23.411,238200.0
2012-03-30 13:00:00,34.02,34.04,34.0,34.02,195800.0,23.411,23.4248,23.3972,23.411,195800.0
2012-03-30 13:05:00,34.03,34.03,34.0,34.0,171700.0,23.4179,23.4179,23.3972,23.3972,171700.0
2012-03-30 13:10:00,34.0,34.03,34.0,34.03,114300.0,23.3972,23.4179,23.3972,23.4179,114300.0
2012-03-30 13:15:00,34.02,34.1,34.02,34.1,249700.0,23.411,23.4661,23.411,23.4661,249700.0
2012-03-30 13:20:00,34.09,34.13,34.08,34.08,133500.0,23.4592,23.4867,23.4523,23.4523,133500.0
2012-03-30 13:25:00,34.08,34.09,34.03,34.04,107800.0,23.4523,23.4592,23.4179,23.4248,107800.0
2012-03-30 13:30:00,34.05,34.07,34.03,34.06,83100.0,23.4317,23.4454,23.4179,23.4385,83100.0
2012-03-30 13:35:00,34.05,34.06,34.04,34.04,44200.0,23.4317,23.4385,23.4248,23.4248,44200.0
2012-03-30 13:40:00,34.04,34.06,34.0,34.05,143600.0,23.4248,23.4385,23.3972,23.4317,143600.0
2012-03-30 13:45:00,34.05,34.06,34.05,34.05,34000.0,23.4317,23.4385,23.4317,23.4317,34000.0
2012-03-30 13:50:00,34.05,34.06,34.02,34.04,82500.0,23.4317,23.4385,23.411,23.4248,82500.0
2012-03-30 13:55:00,34.03,34.03,34.0,34.0,171000.0,23.4179,23.4179,23.3972,23.3972,171000.0
2012-03-30 14:00:00,34.0,34.06,34.0,34.06,164200.0,23.3972,23.4385,23.3972,23.4385,164200.0
2012-03-30 14:05:00,34.06,34.06,34.02,34.03,93700.0,23.4385,23.4385,23.411,23.4179,93700.0
2012-03-30 14:10:00,34.03,34.06,34.02,34.06,132200.0,23.4179,23.4385,23.411,23.4385,132200.0
2012-03-30 14:15:00,34.06,34.06,34.01,34.01,87100.0,23.4385,23.4385,23.4041,23.4041,87100.0
2012-03-30 14:20:00,34.02,34.05,34.0,34.05,171000.0,23.411,23.4317,23.3972,23.4317,171000.0
2012-03-30 14:25:00,34.05,34.06,34.0,34.0,161000.0,23.4317,23.4385,23.3972,23.3972,161000.0
2012-03-30 14:30:00,34.0,34.02,34.0,34.01,133400.0,23.3972,23.411,23.3972,23.4041,133400.0
2012-03-30 14:35:00,34.0,34.0,33.97,33.98,151000.0,23.3972,23.3972,23.3766,23.3835,151000.0
2012-03-30 14:40:00,33.98,34.03,33.97,34.03,105500.0,23.3835,23.4179,23.3766,23.4179,105500.0
2012-03-30 14:45:00,34.03,34.04,34.01,34.02,140300.0,23.4179,23.4248,23.4041,23.411,140300.0
2012-03-30 14:50:00,34.02,34.03,33.99,33.99,113800.0,23.411,23.4179,23.3904,23.3904,113800.0
2012-03-30 14:55:00,34.0,34.0,33.92,33.95,177300.0,23.3972,23.3972,23.3422,23.3628,177300.0
2012-03-30 15:00:00,33.95,34.0,33.95,34.0,163500.0,23.3628,23.3972,23.3628,23.3972,163500.0
2012-03-30 15:05:00,34.0,34.0,33.96,34.0,125200.0,23.3972,23.3972,23.3697,23.3972,125200.0
2012-03-30 15:10:00,33.99,34.0,33.93,33.94,300600.0,23.3904,23.3972,23.3491,23.356,300600.0
2012-03-30 15:15:00,33.94,33.99,33.93,33.98,273000.0,23.356,23.3904,23.3491,23.3835,273000.0
2012-03-30 15:20:00,33.99,33.99,33.95,33.96,139400.0,23.3904,23.3904,23.3628,23.3697,139400.0
2012-03-30 15:25:00,33.97,33.99,33.95,33.98,174000.0,23.3766,23.3904,23.3628,23.3835,174000.0
2012-03-30 15:30:00,33.99,34.05,33.98,34.05,190300.0,23.3904,23.4317,23.3835,23.4317,190300.0
2012-03-30 15:35:00,34.05,34.05,33.98,33.99,260800.0,23.4317,23.4317,23.3835,23.3904,260800.0
2012-03-30 15:40:00,33.99,34.05,33.98,34.02,339300.0,23.3904,23.4317,23.3835,23.411,339300.0
2012-03-30 15:45:00,34.03,34.05,33.97,33.97,617100.0,23.4179,23.4317,23.3766,23.3766,617100.0
2012-03-30 15:50:00,33.98,34.06,33.97,34.03,738500.0,23.3835,23.4385,23.3766,23.4179,738500.0
2012-03-30 15:55:00,34.03,34.14,34.03,34.12,2168700.0,23.4179,23.4936,23.4179,23.4798,2168700.0
2012-04-02 09:30:00,33.83,33.98,33.8,33.95,901900.0,23.2803,23.3835,23.2596,23.3628,901900.0
2012-04-02 09:35:00,33.95,33.97,33.87,33.92,391100.0,23.3628,23.3766,23.3078,23.3422,391100.0
2012-04-02 09:40:00,33.92,33.94,33.84,33.89,288000.0,23.3422,23.356,23.2871,23.3215,288000.0
2012-04-02 09:45:00,33.9,33.96,33.86,33.89,312600.0,23.3284,23.3697,23.3009,23.3215,312600.0
2012-04-02 09:50:00,33.88,33.92,33.86,33.89,286700.0,23.3147,23.3422,23.3009,23.3215,286700.0
2012-04-02 09:55:00,33.89,33.94,33.81,33.93,317500.0,23.3215,23.356,23.2665,23.3491,317500.0
2012-04-02 10:00:00,33.93,33.98,33.84,33.93,318900.0,23.3491,23.3835,23.2871,23.3491,318900.0
2012-04-02 10:05:00,33.93,34.02,33.91,33.99,397900.0,23.3491,23.411,23.3353,23.3904,397900.0
2012-04-02 10:10:00,33.98,34.07,33.98,34.06,336300.0,23.3835,23.4454,23.3835,23.4385,336300.0
2012-04-02 10:15:00,34.06,34.18,34.05,34.15,344500.0,23.4385,23.5211,23.4317,23.5005,344500.0
2012-04-02 10:20:00,34.15,34.16,34.03,34.07,280000.0,23.5005,23.5073,23.4179,23.4454,280000.0
2012-04-02 10:25:00,34.06,34.1,34.04,34.05,235900.0,23.4385,23.4661,23.4248,23.4317,235900.0
2012-04-02 10:30:00,34.05,34.14,34.05,34.12,284200.0,23.4317,23.4936,23.4317,23.4798,284200.0
2012-04-02 10:35:00,34.11,34.14,34.09,34.12,234500.0,23.4729,23.4936,23.4592,23.4798,234500.0
2012-04-02 10:40:00,34.12,34.16,34.09,34.11,217500.0,23.4798,23.5073,23.4592,23.4729,217500.0
2012-04-02 10:45:00,34.11,34.2,34.09,34.2,251700.0,23.4729,23.5349,23.4592,23.5349,251700.0
2012-04-02 10:50:00,34.2,34.23,34.19,34.22,314000.0,23.5349,23.5555,23.528,23.5486,314000.0
2012-04-02 10:55:00,34.23,34.25,34.18,34.22,171500.0,23.5555,23.5693,23.5211,23.5486,171500.0
2012-04-02 11:00:00,34.23,34.28,34.18,34.2,244400.0,23.5555,23.5899,23.5211,23.5349,244400.0
2012-04-02 11:05:00,34.21,34.32,34.2,34.29,294600.0,23.5418,23.6175,23.5349,23.5968,294600.0
2012-04-02 11:10:00,34.29,34.36,34.29,34.34,254400.0,23.5968,23.645,23.5968,23.6312,254400.0
2012-04-02 11:15:00,34.34,34.37,34.29,34.32,188300.0,23.6312,23.6519,23.5968,23.6175,188300.0
2012-04-02 11:20:00,34.33,34.37,34.32,34.35,169800.0,23.6243,23.6519,23.6175,23.6381,169800.0
2012-04-02 11:25:00,34.35,34.39,34.35,34.37,238100.0,23.6381,23.6656,23.6381,23.6519,238100.0
2012-04-02 11:30:00,34.38,34.43,34.37,34.4,169000.0,23.6587,23.6932,23.6519,23.6725,169000.0
2012-04-02 11:35:00,34.4,34.42,34.39,34.4,217000.0,23.6725,23.6863,23.6656,23.6725,217000.0
2012-04-02 11:40:00,34.39,34.44,34.39,34.4,165800.0,23.6656,23.7,23.6656,23.6725,165800.0
2012-04-02 11:45:00,34.39,34.44,34.36,34.4,342100.0,23.6656,23.7,23.645,23.6725,342100.0
2012-04-02 11:50:00,34.41,34.45,34.39,34.43,229600.0,23.6794,23.7069,23.6656,23.6932,229600.0
2012-04-02 11:55:00,34.43,34.44,34.4,34.41,186100.0,23.6932,23.7,23.6725,23.6794,186100.0
2012-04-02 12:00:00,34.42,34.46,34.39,34.44,357200.0,23.6863,23.7138,23.6656,23.7,357200.0
2012-04-02 12:05:00,34.45,34.5,34.43,34.43,553800.0,23.7069,23.7413,23.6932,23.6932,553800.0
2012-04-02 12:10:00,34.44,34.45,34.41,34.41,180800.0,23.7,23.7069,23.6794,23.6794,180800.0
2012-04-02 12:15:00,34.41,34.45,34.4,34.44,187500.0,23.6794,23.7069,23.6725,23.7,187500.0
2012-04-02 12:20:00,34.45,34.45,34.42,34.42,112300.0,23.7069,23.7069,23.6863,23.6863,112300.0
2012-04-02 12:25:00,34.42,34.45,34.37,34.38,243000.0,23.6863,23.7069,23.6519,23.6587,243000.0
2012-04-02 12:30:00,34.39,34.39,34.35,34.35,239900.0,23.6656,23.6656,23.6381,23.6381,239900.0
2012-04-02 12:35:00,34.35,34.42,34.35,34.4,203400.0,23.6381,23.6863,23.6381,23.6725,203400.0
2012-04-02 12:40:00,34.4,34.44,34.4,34.4,240400.0,23.6725,23.7,23.6725,23.6725,240400.0
2012-04-02 12:45:00,34.4,34.45,34.4,34.42,102900.0,23.6725,23.7069,23.6725,23.6863,102900.0
2012-04-02 12:50:00,34.43,34.49,34.42,34.48,239900.0,23.6932,23.7344,23.6863,23.7276,239900.0
2012-04-02 12:55:00,34.47,34.49,34.46,34.48,220100.0,23.7207,23.7344,23.7138,23.7276,220100.0
2012-04-02 13:00:00,34.47,34.48,34.43,34.44,165700.0,23.7207,23.7276,23.6932,23.7,165700.0
2012-04-02 13:05:00,34.43,34.47,34.43,34.44,198900.0,23.6932,23.7207,23.6932,23.7,198900.0
2012-04-02 13:10:00,34.45,34.47,34.41,34.44,158900.0,23.7069,23.7207,23.6794,23.7,158900.0
2012-04-02 13:15:00,34.44,34.45,34.42,34.44,106300.0,23.7,23.7069,23.6863,23.7,106300.0
2012-04-02 13:20:00,34.45,34.49,34.44,34.48,186800.0,23.7069,23.7344,23.7,23.7276,186800.0
2012-04-02 13:25:00,34.48,34.49,34.46,34.48,215300.0,23.7276,23.7344,23.7138,23.7276,215300.0
2012-04-02 13:30:00,34.47,34.5,34.47,34.48,237900.0,23.7207,23.7413,23.7207,23.7276,237900.0
2012-04-02 13:35:00,34.47,34.49,34.47,34.48,98900.0,23.7207,23.7344,23.7207,23.7276,98900.0
2012-04-02 13:40:00,34.48,34.49,34.46,34.49,262700.0,23.7276,23.7344,23.7138,23.7344,262700.0
2012-04-02 13:45:00,34.49,34.5,34.48,34.49,234300.0,23.7344,23.7413,23.7276,23.7344,234300.0
2012-04-02 13:50:00,34.5,34.5,34.48,34.49,147300.0,23.7413,23.7413,23.7276,23.7344,147300.0
2012-04-02 13:55:00,34.49,34.5,34.48,34.49,166200.0,23.7344,23.7413,23.7276,23.7344,166200.0
2012-04-02 14:00:00,34.49,34.5,34.49,34.5,137000.0,23.7344,23.7413,23.7344,23.7413,137000.0
2012-04-02 14:05:00,34.5,34.51,34.48,34.5,575200.0,23.7413,23.7482,23.7276,23.7413,575200.0
2012-04-02 14:10:00,34.51,34.51,34.43,34.47,264600.0,23.7482,23.7482,23.6932,23.7207,264600.0
2012-04-02 14:15:00,34.47,34.51,34.46,34.5,202200.0,23.7207,23.7482,23.7138,23.7413,202200.0
2012-04-02 14:20:00,34.49,34.51,34.48,34.5,136400.0,23.7344,23.7482,23.7276,23.7413,136400.0
2012-04-02 14:25:00,34.51,34.52,34.46,34.48,206900.0,23.7482,23.7551,23.7138,23.7276,206900.0
2012-04-02 14:30:00,34.48,34.55,34.48,34.53,244400.0,23.7276,23.7757,23.7276,23.762,244400.0
2012-04-02 14:35:00,34.54,34.56,34.52,34.55,227000.0,23.7688,23.7826,23.7551,23.7757,227000.0
2012-04-02 14:40:00,34.55,34.58,34.52,34.52,286900.0,23.7757,23.7964,23.7551,23.7551,286900.0
2012-04-02 14:45:00,34.52,34.59,34.52,34.57,331300.0,23.7551,23.8033,23.7551,23.7895,331300.0
2012-04-02 14:50:00,34.58,34.59,34.53,34.59,264100.0,23.7964,23.8033,23.762,23.8033,264100.0
2012-04-02 14:55:00,34.58,34.59,34.54,34.58,184400.0,23.7964,23.8033,23.7688,23.7964,184400.0
2012-04-02 15:00:00,34.58,34.59,34.56,34.57,149000.0,23.7964,23.8033,23.7826,23.7895,149000.0
2012-04-02 15:05:00,34.57,34.57,34.53,34.56,208800.0,23.7895,23.7895,23.762,23.7826,208800.0
2012-04-02 15:10:00,34.56,34.57,34.51,34.54,279700.0,23.7826,23.7895,23.7482,23.7688,279700.0
2012-04-02 15:15:00,34.54,34.56,34.51,34.54,263300.0,23.7688,23.7826,23.7482,23.7688,263300.0
2012-04-02 15:20:00,34.55,34.55,34.51,34.51,200000.0,23.7757,23.7757,23.7482,23.7482,200000.0
2012-04-02 15:25:00,34.51,34.53,34.48,34.49,343900.0,23.7482,23.762,23.7276,23.7344,343900.0
2012-04-02 15:30:00,34.49,34.51,34.45,34.5,283300.0,23.7344,23.7482,23.7069,23.7413,283300.0
2012-04-02 15:35:00,34.5,34.5,34.46,34.47,239800.0,23.7413,23.7413,23.7138,23.7207,239800.0
2012-04-02 15:40:00,34.46,34.53,34.45,34.52,271700.0,23.7138,23.762,23.7069,23.7551,271700.0
2012-04-02 15:45:00,34.52,34.53,34.42,34.44,735400.0,23.7551,23.762,23.6863,23.7,735400.0
2012-04-02 15:50:00,34.44,34.54,34.44,34.5,729200.0,23.7,23.7688,23.7,23.7413,729200.0
2012-04-02 15:55:00,34.5,34.52,34.44,34.5,1344800.0,23.7413,23.7551,23.7,23.7413,1344800.0
2012-04-03 09:30:00,34.35,34.45,34.29,34.33,513500.0,23.6381,23.7069,23.5968,23.6243,513500.0
2012-04-03 09:35:00,34.33,34.54,34.33,34.5,256600.0,23.6243,23.7688,23.6243,23.7413,256600.0
2012-04-03 09:40:00,34.49,34.51,34.37,34.44,263600.0,23.7344,23.7482,23.6519,23.7,263600.0
2012-04-03 09:45:00,34.45,34.46,34.36,34.42,280900.0,23.7069,23.7138,23.645,23.6863,280900.0
2012-04-03 09:50:00,34.42,34.42,34.32,34.35,482600.0,23.6863,23.6863,23.6175,23.6381,482600.0
2012-04-03 09:55:00,34.35,34.37,34.31,34.34,243700.0,23.6381,23.6519,23.6106,23.6312,243700.0
2012-04-03 10:00:00,34.35,34.35,34.26,34.34,484700.0,23.6381,23.6381,23.5762,23.6312,484700.0
2012-04-03 10:05:00,34.34,34.41,34.33,34.37,369300.0,23.6312,23.6794,23.6243,23.6519,369300.0
2012-04-03 10:10:00,34.37,34.38,34.29,34.3,225600.0,23.6519,23.6587,23.5968,23.6037,225600.0
2012-04-03 10:15:00,34.3,34.3,34.14,34.18,540500.0,23.6037,23.6037,23.4936,23.5211,540500.0
2012-04-03 10:20:00,34.18,34.27,34.13,34.27,430400.0,23.5211,23.583,23.4867,23.583,430400.0
2012-04-03 10:25:00,34.27,34.31,34.24,34.31,260500.0,23.583,23.6106,23.5624,23.6106,260500.0
2012-04-03 10:30:00,34.31,34.35,34.3,34.33,215700.0,23.6106,23.6381,23.6037,23.6243,215700.0
2012-04-03 10:35:00,34.32,34.32,34.23,34.29,237500.0,23.6175,23.6175,23.5555,23.5968,237500.0
2012-04-03 10:40:00,34.28,34.4,34.27,34.4,228700.0,23.5899,23.6725,23.583,23.6725,228700.0
2012-04-03 10:45:00,34.4,34.43,34.36,34.36,335900.0,23.6725,23.6932,23.645,23.645,335900.0
2012-04-03 10:50:00,34.37,34.39,34.33,34.38,132200.0,23.6519,23.6656,23.6243,23.6587,132200.0
2012-04-03 10:55:00,34.38,34.39,34.29,34.29,150400.0,23.6587,23.6656,23.5968,23.5968,150400.0
2012-04-03 11:00:00,34.3,34.34,34.27,34.34,333600.0,23.6037,23.6312,23.583,23.6312,333600.0
2012-04-03 11:05:00,34.34,34.36,34.27,34.3,327800.0,23.6312,23.645,23.583,23.6037,327800.0
2012-04-03 11:10:00,34.3,34.32,34.27,34.28,226800.0,23.6037,23.6175,23.583,23.5899,226800.0
2012-04-03 11:15:00,34.27,34.29,34.23,34.29,192000.0,23.583,23.5968,23.5555,23.5968,192000.0
2012-04-03 11:20:00,34.29,34.39,34.28,34.39,269500.0,23.5968,23.6656,23.5899,23.6656,269500.0
2012-04-03 11:25:00,34.39,34.39,34.32,34.36,254600.0,23.6656,23.6656,23.6175,23.645,254600.0
2012-04-03 11:30:00,34.35,34.42,34.32,34.42,670300.0,23.6381,23.6863,23.6175,23.6863,670300.0
2012-04-03 11:35:00,34.42,34.47,34.4,34.44,416700.0,23.6863,23.7207,23.6725,23.7,416700.0
2012-04-03 11:40:00,34.44,34.47,34.41,34.42,302900.0,23.7,23.7207,23.6794,23.6863,302900.0
2012-04-03 11:45:00,34.42,34.49,34.39,34.48,369800.0,23.6863,23.7344,23.6656,23.7276,369800.0
2012-04-03 11:50:00,34.48,34.48,34.41,34.42,311300.0,23.7276,23.7276,23.6794,23.6863,311300.0
2012-04-03 11:55:00,34.41,34.5,34.41,34.45,268800.0,23.6794,23.7413,23.6794,23.7069,268800.0
2012-04-03 12:00:00,34.45,34.46,34.38,34.39,187100.0,23.7069,23.7138,23.6587,23.6656,187100.0
2012-04-03 12:05:00,34.39,34.41,34.33,34.4,301300.0,23.6656,23.6794,23.6243,23.6725,301300.0
2012-04-03 12:10:00,34.4,34.41,34.35,34.4,137400.0,23.6725,23.6794,23.6381,23.6725,137400.0
2012-04-03 12:15:00,34.39,34.44,34.37,34.43,541800.0,23.6656,23.7,23.6519,23.6932,541800.0
2012-04-03 12:20:00,34.42,34.44,34.4,34.41,181900.0,23.6863,23.7,23.6725,23.6794,181900.0
2012-04-03 12:25:00,34.42,34.45,34.4,34.42,327000.0,23.6863,23.7069,23.6725,23.6863,327000.0
2012-04-03 12:30:00,34.42,34.45,34.4,34.4,251000.0,23.6863,23.7069,23.6725,23.6725,251000.0
2012-04-03 12:35:00,34.4,34.43,34.38,34.41,167900.0,23.6725,23.6932,23.6587,23.6794,167900.0
2012-04-03 12:40:00,34.4,34.44,34.4,34.43,196800.0,23.6725,23.7,23.6725,23.6932,196800.0
2012-04-03 12:45:00,34.43,34.45,34.42,34.44,81300.0,23.6932,23.7069,23.6863,23.7,81300.0
2012-04-03 12:50:00,34.44,34.48,34.43,34.47,130100.0,23.7,23.7276,23.6932,23.7207,130100.0
2012-04-03 12:55:00,34.47,34.48,34.45,34.46,83800.0,23.7207,23.7276,23.7069,23.7138,83800.0
2012-04-03 13:00:00,34.45,34.49,34.44,34.46,153700.0,23.7069,23.7344,23.7,23.7138,153700.0
2012-04-03 13:05:00,34.46,34.47,34.43,34.43,101900.0,23.7138,23.7207,23.6932,23.6932,101900.0
2012-04-03 13:10:00,34.44,34.44,34.39,34.42,211300.0,23.7,23.7,23.6656,23.6863,211300.0
2012-04-03 13:15:00,34.41,34.45,34.41,34.44,212000.0,23.6794,23.7069,23.6794,23.7,212000.0
2012-04-03 13:20:00,34.44,34.44,34.36,34.4,183100.0,23.7,23.7,23.645,23.6725,183100.0
2012-04-03 13:25:00,34.39,34.41,34.36,34.39,127200.0,23.6656,23.6794,23.645,23.6656,127200.0
2012-04-03 13:30:00,34.39,34.4,34.35,34.38,128700.0,23.6656,23.6725,23.6381,23.6587,128700.0
2012-04-03 13:35:00,34.38,34.41,34.34,34.39,209800.0,23.6587,23.6794,23.6312,23.6656,209800.0
2012-04-03 13:40:00,34.39,34.41,34.36,34.4,122000.0,23.6656,23.6794,23.645,23.6725,122000.0
2012-04-03 13:45:00,34.41,34.42,34.39,34.42,106100.0,23.6794,23.6863,23.6656,23.6863,106100.0
2012-04-03 13:50:00,34.42,34.5,34.4,34.5,108200.0,23.6863,23.7413,23.6725,23.7413,108200.0
2012-04-03 13:55:00,34.5,34.51,34.46,34.5,257900.0,23.7413,23.7482,23.7138,23.7413,257900.0
2012-04-03 14:00:00,34.5,34.5,34.25,34.26,743400.0,23.7413,23.7413,23.5693,23.5762,743400.0
2012-04-03 14:05:00,34.27,34.33,34.22,34.29,373000.0,23.583,23.6243,23.5486,23.5968,373000.0
2012-04-03 14:10:00,34.29,34.3,34.16,34.26,424000.0,23.5968,23.6037,23.5073,23.5762,424000.0
2012-04-03 14:15:00,34.25,34.29,34.18,34.28,234200.0,23.5693,23.5968,23.5211,23.5899,234200.0
2012-04-03 14:20:00,34.28,34.3,34.23,34.3,263800.0,23.5899,23.6037,23.5555,23.6037,263800.0
2012-04-03 14:25:00,34.3,34.32,34.27,34.28,254200.0,23.6037,23.6175,23.583,23.5899,254200.0
2012-04-03 14:30:00,34.28,34.3,34.21,34.28,231200.0,23.5899,23.6037,23.5418,23.5899,231200.0
2012-04-03 14:35:00,34.27,34.28,34.12,34.14,314300.0,23.583,23.5899,23.4798,23.4936,314300.0
2012-04-03 14:40:00,34.14,34.24,34.12,34.23,340100.0,23.4936,23.5624,23.4798,23.5555,340100.0
2012-04-03 14:45:00,34.23,34.25,34.19,34.24,294200.0,23.5555,23.5693,23.528,23.5624,294200.0
2012-04-03 14:50:00,34.25,34.33,34.24,34.28,257600.0,23.5693,23.6243,23.5624,23.5899,257600.0
2012-04-03 14:55:00,34.32,34.34,34.28,34.31,180700.0,23.6175,23.6312,23.5899,23.6106,180700.0
2012-04-03 15:00:00,34.31,34.43,34.3,34.42,298100.0,23.6106,23.6932,23.6037,23.6863,298100.0
2012-04-03 15:05:00,34.43,34.5,34.41,34.46,457600.0,23.6932,23.7413,23.6794,23.7138,457600.0
2012-04-03 15:10:00,34.46,34.51,34.44,34.48,274100.0,23.7138,23.7482,23.7,23.7276,274100.0
2012-04-03 15:15:00,34.48,34.51,34.45,34.48,341900.0,23.7276,23.7482,23.7069,23.7276,341900.0
2012-04-03 15:20:00,34.47,34.48,34.41,34.44,344200.0,23.7207,23.7276,23.6794,23.7,344200.0
2012-04-03 15:25:00,34.43,34.43,34.33,34.36,348700.0,23.6932,23.6932,23.6243,23.645,348700.0
2012-04-03 15:30:00,34.36,34.41,34.34,34.39,212200.0,23.645,23.6794,23.6312,23.6656,212200.0
2012-04-03 15:35:00,34.38,34.42,34.36,34.4,489400.0,23.6587,23.6863,23.645,23.6725,489400.0
2012-04-03 15:40:00,34.39,34.42,34.37,34.41,417300.0,23.6656,23.6863,23.6519,23.6794,417300.0
2012-04-03 15:45:00,34.41,34.47,34.39,34.46,808300.0,23.6794,23.7207,23.6656,23.7138,808300.0
2012-04-03 15:50:00,34.46,34.49,34.43,34.48,772800.0,23.7138,23.7344,23.6932,23.7276,772800.0
2012-04-03 15:55:00,34.49,34.5,34.47,34.48,940600.0,23.7344,23.7413,23.7207,23.7276,940600.0
2012-04-04 09:30:00,34.09,34.13,33.92,34.02,533400.0,23.4592,23.4867,23.3422,23.411,533400.0
2012-04-04 09:35:00,34.03,34.19,33.99,34.14,370900.0,23.4179,23.528,23.3904,23.4936,370900.0
2012-04-04 09:40:00,34.14,34.25,34.14,34.24,245800.0,23.4936,23.5693,23.4936,23.5624,245800.0
2012-04-04 09:45:00,34.25,34.29,34.12,34.17,251700.0,23.5693,23.5968,23.4798,23.5142,251700.0
2012-04-04 09:50:00,34.17,34.25,34.13,34.23,521400.0,23.5142,23.5693,23.4867,23.5555,521400.0
2012-04-04 09:55:00,34.23,34.23,34.12,34.13,230700.0,23.5555,23.5555,23.4798,23.4867,230700.0
2012-04-04 10:00:00,34.13,34.14,34.0,34.05,475100.0,23.4867,23.4936,23.3972,23.4317,475100.0
2012-04-04 10:05:00,34.05,34.05,33.92,33.92,753300.0,23.4317,23.4317,23.3422,23.3422,753300.0
2012-04-04 10:10:00,33.92,34.02,33.86,33.99,648300.0,23.3422,23.411,23.3009,23.3904,648300.0
2012-04-04 10:15:00,34.0,34.02,33.93,33.95,297000.0,23.3972,23.411,23.3491,23.3628,297000.0
2012-04-04 10:20:00,33.94,34.0,33.93,33.97,187100.0,23.356,23.3972,23.3491,23.3766,187100.0
2012-04-04 10:25:00,33.97,33.98,33.86,33.87,381700.0,23.3766,23.3835,23.3009,23.3078,381700.0
2012-04-04 10:30:00,33.87,33.87,33.76,33.8,573800.0,23.3078,23.3078,23.2321,23.2596,573800.0
2012-04-04 10:35:00,33.81,33.86,33.75,33.82,481900.0,23.2665,23.3009,23.2252,23.2734,481900.0
2012-04-04 10:40:00,33.82,33.86,33.81,33.86,444900.0,23.2734,23.3009,23.2665,23.3009,444900.0
2012-04-04 10:45:00,33.85,33.87,33.78,33.81,559600.0,23.294,23.3078,23.2458,23.2665,559600.0
2012-04-04 10:50:00,33.81,33.82,33.67,33.71,722100.0,23.2665,23.2734,23.1702,23.1977,722100.0
2012-04-04 10:55:00,33.7,33.71,33.64,33.65,500900.0,23.1908,23.1977,23.1495,23.1564,500900.0
2012-04-04 11:00:00,33.66,33.73,33.65,33.69,277000.0,23.1633,23.2114,23.1564,23.1839,277000.0
2012-04-04 11:05:00,33.69,33.7,33.66,33.7,709900.0,23.1839,23.1908,23.1633,23.1908,709900.0
2012-04-04 11:10:00,33.7,33.7,33.63,33.63,264700.0,23.1908,23.1908,23.1426,23.1426,264700.0
2012-04-04 11:15:00,33.64,33.67,33.63,33.66,234700.0,23.1495,23.1702,23.1426,23.1633,234700.0
2012-04-04 11:20:00,33.65,33.7,33.62,33.69,297800.0,23.1564,23.1908,23.1357,23.1839,297800.0
2012-04-04 11:25:00,33.7,33.78,33.69,33.77,347900.0,23.1908,23.2458,23.1839,23.239,347900.0
2012-04-04 11:30:00,33.77,33.83,33.76,33.83,285900.0,23.239,23.2803,23.2321,23.2803,285900.0
2012-04-04 11:35:00,33.83,33.91,33.81,33.91,305500.0,23.2803,23.3353,23.2665,23.3353,305500.0
2012-04-04 11:40:00,33.91,33.91,33.84,33.84,210200.0,23.3353,23.3353,23.2871,23.2871,210200.0
2012-04-04 11:45:00,33.84,33.86,33.83,33.85,284100.0,23.2871,23.3009,23.2803,23.294,284100.0
2012-04-04 11:50:00,33.86,33.88,33.83,33.87,288300.0,23.3009,23.3147,23.2803,23.3078,288300.0
2012-04-04 11:55:00,33.88,33.93,33.86,33.91,615400.0,23.3147,23.3491,23.3009,23.3353,615400.0
2012-04-04 12:00:00,33.9,33.92,33.89,33.89,238600.0,23.3284,23.3422,23.3215,23.3215,238600.0
2012-04-04 12:05:00,33.89,33.91,33.87,33.89,253000.0,23.3215,23.3353,23.3078,23.3215,253000.0
2012-04-04 12:10:00,33.89,33.92,33.88,33.92,195900.0,23.3215,23.3422,23.3147,23.3422,195900.0
2012-04-04 12:15:00,33.92,33.97,33.9,33.96,230500.0,23.3422,23.3766,23.3284,23.3697,230500.0
2012-04-04 12:20:00,33.96,33.97,33.94,33.97,133700.0,23.3697,23.3766,23.356,23.3766,133700.0
2012-04-04 12:25:00,33.97,34.01,33.95,33.99,372300.0,23.3766,23.4041,23.3628,23.3904,372300.0
2012-04-04 12:30:00,33.99,33.99,33.93,33.95,171200.0,23.3904,23.3904,23.3491,23.3628,171200.0
2012-04-04 12:35:00,33.95,33.99,33.94,33.99,213700.0,23.3628,23.3904,23.356,23.3904,213700.0
2012-04-04 12:40:00,33.98,34.0,33.96,33.97,131400.0,23.3835,23.3972,23.3697,23.3766,131400.0
2012-04-04 12:45:00,33.97,33.98,33.93,33.96,316800.0,23.3766,23.3835,23.3491,23.3697,316800.0
2012-04-04 12:50:00,33.96,33.99,33.95,33.98,121600.0,23.3697,23.3904,23.3628,23.3835,121600.0
2012-04-04 12:55:00,33.97,33.98,33.93,33.95,159600.0,23.3766,23.3835,23.3491,23.3628,159600.0
2012-04-04 13:00:00,33.95,33.95,33.88,33.88,219500.0,23.3628,23.3628,23.3147,23.3147,219500.0
2012-04-04 13:05:00,33.88,33.91,33.87,33.89,173600.0,23.3147,23.3353,23.3078,23.3215,173600.0
2012-04-04 13:10:00,33.89,33.9,33.85,33.85,126400.0,23.3215,23.3284,23.294,23.294,126400.0
2012-04-04 13:15:00,33.85,33.87,33.83,33.86,190500.0,23.294,23.3078,23.2803,23.3009,190500.0
2012-04-04 13:20:00,33.86,33.88,33.85,33.85,131000.0,23.3009,23.3147,23.294,23.294,131000.0
2012-04-04 13:25:00,33.85,33.86,33.75,33.76,255800.0,23.294,23.3009,23.2252,23.2321,255800.0
2012-04-04 13:30:00,33.76,33.81,33.74,33.81,247700.0,23.2321,23.2665,23.2183,23.2665,247700.0
2012-04-04 13:35:00,33.81,33.83,33.78,33.83,276200.0,23.2665,23.2803,23.2458,23.2803,276200.0
2012-04-04 13:40:00,33.83,33.9,33.82,33.88,162600.0,23.2803,23.3284,23.2734,23.3147,162600.0
2012-04-04 13:45:00,33.88,33.91,33.87,33.91,112400.0,23.3147,23.3353,23.3078,23.3353,112400.0
2012-04-04 13:50:00,33.91,33.93,33.9,33.9,145800.0,23.3353,23.3491,23.3284,23.3284,145800.0
2012-04-04 13:55:00,33.91,33.96,33.9,33.95,245000.0,23.3353,23.3697,23.3284,23.3628,245000.0
2012-04-04 14:00:00,33.94,33.96,33.93,33.95,112600.0,23.356,23.3697,23.3491,23.3628,112600.0
2012-04-04 14:05:00,33.95,33.98,33.93,33.93,121500.0,23.3628,23.3835,23.3491,23.3491,121500.0
2012-04-04 14:10:00,33.93,33.97,33.93,33.95,139200.0,23.3491,23.3766,23.3491,23.3628,139200.0
2012-04-04 14:15:00,33.95,33.95,33.91,33.92,288900.0,23.3628,23.3628,23.3353,23.3422,288900.0
2012-04-04 14:20:00,33.91,33.95,33.9,33.93,345600.0,23.3353,23.3628,23.3284,23.3491,345600.0
2012-04-04 14:25:00,33.92,33.92,33.89,33.91,138900.0,23.3422,23.3422,23.3215,23.3353,138900.0
2012-04-04 14:30:00,33.9,33.93,33.88,33.93,199500.0,23.3284,23.3491,23.3147,23.3491,199500.0
2012-04-04 14:35:00,33.93,34.06,33.93,34.06,398700.0,23.3491,23.4385,23.3491,23.4385,398700.0
2012-04-04 14:40:00,34.06,34.07,34.03,34.05,313700.0,23.4385,23.4454,23.4179,23.4317,313700.0
2012-04-04 14:45:00,34.05,34.06,34.01,34.01,235400.0,23.4317,23.4385,23.4041,23.4041,235400.0
2012-04-04 14:50:00,34.02,34.03,34.0,34.02,170500.0,23.411,23.4179,23.3972,23.411,170500.0
2012-04-04 14:55:00,34.02,34.05,34.0,34.02,201200.0,23.411,23.4317,23.3972,23.411,201200.0
2012-04-04 15:00:00,34.02,34.02,33.96,34.01,202700.0,23.411,23.411,23.3697,23.4041,202700.0
2012-04-04 15:05:00,34.01,34.02,33.97,34.02,266600.0,23.4041,23.411,23.3766,23.411,266600.0
2012-04-04 15:10:00,34.02,34.06,34.01,34.05,237500.0,23.411,23.4385,23.4041,23.4317,237500.0
2012-04-04 15:15:00,34.05,34.05,34.0,34.01,167400.0,23.4317,23.4317,23.3972,23.4041,167400.0
2012-04-04 15:20:00,34.0,34.01,33.94,33.94,215400.0,23.3972,23.4041,23.356,23.356,215400.0
2012-04-04 15:25:00,33.95,33.97,33.94,33.95,202200.0,23.3628,23.3766,23.356,23.3628,202200.0
2012-04-04 15:30:00,33.95,34.02,33.95,34.01,268400.0,23.3628,23.411,23.3628,23.4041,268400.0
2012-04-04 15:35:00,34.02,34.03,33.95,33.95,319700.0,23.411,23.4179,23.3628,23.3628,319700.0
2012-04-04 15:40:00,33.96,33.98,33.93,33.95,360500.0,23.3697,23.3835,23.3491,23.3628,360500.0
2012-04-04 15:45:00,33.95,34.02,33.94,34.02,339200.0,23.3628,23.411,23.356,23.411,339200.0
2012-04-04 15:50:00,34.02,34.04,33.93,33.95,502000.0,23.411,23.4248,23.3491,23.3628,502000.0
2012-04-04 15:55:00,33.94,33.97,33.88,33.89,1198100.0,23.356,23.3766,23.3147,23.3215,1198100.0
2012-04-05 09:30:00,33.78,33.87,33.66,33.83,452200.0,23.2458,23.3078,23.1633,23.2803,452200.0
2012-04-05 09:35:00,33.85,33.88,33.66,33.79,294900.0,23.294,23.3147,23.1633,23.2527,294900.0
2012-04-05 09:40:00,33.79,33.88,33.76,33.87,557400.0,23.2527,23.3147,23.2321,23.3078,557400.0
2012-04-05 09:45:00,33.87,33.9,33.82,33.85,208500.0,23.3078,23.3284,23.2734,23.294,208500.0
2012-04-05 09:50:00,33.85,33.87,33.82,33.84,168600.0,23.294,23.3078,23.2734,23.2871,168600.0
2012-04-05 09:55:00,33.83,33.85,33.77,33.79,182600.0,23.2803,23.294,23.239,23.2527,182600.0
2012-04-05 10:00:00,33.78,33.81,33.76,33.77,229400.0,23.2458,23.2665,23.2321,23.239,229400.0
2012-04-05 10:05:00,33.78,33.92,33.76,33.85,237700.0,23.2458,23.3422,23.2321,23.294,237700.0
2012-04-05 10:10:00,33.87,33.88,33.8,33.83,361600.0,23.3078,23.3147,23.2596,23.2803,361600.0
2012-04-05 10:15:00,33.82,33.89,33.82,33.85,413900.0,23.2734,23.3215,23.2734,23.294,413900.0
2012-04-05 10:20:00,33.86,33.87,33.8,33.81,177900.0,23.3009,23.3078,23.2596,23.2665,177900.0
2012-04-05 10:25:00,33.82,33.87,33.79,33.84,522900.0,23.2734,23.3078,23.2527,23.2871,522900.0
2012-04-05 10:30:00,33.84,33.88,33.77,33.78,296500.0,23.2871,23.3147,23.239,23.2458,296500.0
2012-04-05 10:35:00,33.78,33.85,33.76,33.84,222100.0,23.2458,23.294,23.2321,23.2871,222100.0
2012-04-05 10:40:00,33.86,33.91,33.84,33.88,334500.0,23.3009,23.3353,23.2871,23.3147,334500.0
2012-04-05 10:45:00,33.88,33.99,33.88,33.98,182500.0,23.3147,23.3904,23.3147,23.3835,182500.0
2012-04-05 10:50:00,33.98,34.0,33.94,33.95,317500.0,23.3835,23.3972,23.356,23.3628,317500.0
2012-04-05 10:55:00,33.94,33.94,33.91,33.93,156200.0,23.356,23.356,23.3353,23.3491,156200.0
2012-04-05 11:00:00,33.92,33.93,33.88,33.91,188300.0,23.3422,23.3491,23.3147,23.3353,188300.0
2012-04-05 11:05:00,33.91,33.98,33.9,33.98,227700.0,23.3353,23.3835,23.3284,23.3835,227700.0
2012-04-05 11:10:00,33.98,34.02,33.98,34.01,168900.0,23.3835,23.411,23.3835,23.4041,168900.0
2012-04-05 11:15:00,34.01,34.02,33.94,33.95,192700.0,23.4041,23.411,23.356,23.3628,192700.0
2012-04-05 11:20:00,33.95,33.98,33.94,33.94,299600.0,23.3628,23.3835,23.356,23.356,299600.0
2012-04-05 11:25:00,33.94,33.95,33.89,33.89,425600.0,23.356,23.3628,23.3215,23.3215,425600.0
2012-04-05 11:30:00,33.89,33.91,33.82,33.82,235600.0,23.3215,23.3353,23.2734,23.2734,235600.0
2012-04-05 11:35:00,33.82,33.83,33.77,33.78,156500.0,23.2734,23.2803,23.239,23.2458,156500.0
2012-04-05 11:40:00,33.77,33.82,33.77,33.79,120200.0,23.239,23.2734,23.239,23.2527,120200.0
2012-04-05 11:45:00,33.78,33.85,33.78,33.83,286300.0,23.2458,23.294,23.2458,23.2803,286300.0
2012-04-05 11:50:00,33.83,33.86,33.82,33.83,201300.0,23.2803,23.3009,23.2734,23.2803,201300.0
2012-04-05 11:55:00,33.83,33.9,33.83,33.89,144000.0,23.2803,23.3284,23.2803,23.3215,144000.0
2012-04-05 12:00:00,33.89,33.9,33.85,33.87,202400.0,23.3215,23.3284,23.294,23.3078,202400.0
2012-04-05 12:05:00,33.88,33.9,33.86,33.87,227600.0,23.3147,23.3284,23.3009,23.3078,227600.0
2012-04-05 12:10:00,33.86,33.86,33.79,33.79,219800.0,23.3009,23.3009,23.2527,23.2527,219800.0
2012-04-05 12:15:00,33.79,33.8,33.76,33.77,283800.0,23.2527,23.2596,23.2321,23.239,283800.0
2012-04-05 12:20:00,33.77,33.82,33.75,33.81,149500.0,23.239,23.2734,23.2252,23.2665,149500.0
2012-04-05 12:25:00,33.81,33.81,33.77,33.78,75200.0,23.2665,23.2665,23.239,23.2458,75200.0
2012-04-05 12:30:00,33.79,33.8,33.76,33.79,97300.0,23.2527,23.2596,23.2321,23.2527,97300.0
2012-04-05 12:35:00,33.79,33.82,33.75,33.75,201600.0,23.2527,23.2734,23.2252,23.2252,201600.0
2012-04-05 12:40:00,33.76,33.77,33.73,33.74,178000.0,23.2321,23.239,23.2114,23.2183,178000.0
2012-04-05 12:45:00,33.74,33.74,33.71,33.72,116900.0,23.2183,23.2183,23.1977,23.2046,116900.0
2012-04-05 12:50:00,33.73,33.77,33.72,33.75,365700.0,23.2114,23.239,23.2046,23.2252,365700.0
2012-04-05 12:55:00,33.75,33.79,33.74,33.77,77100.0,23.2252,23.2527,23.2183,23.239,77100.0
2012-04-05 13:00:00,33.79,33.8,33.75,33.76,156300.0,23.2527,23.2596,23.2252,23.2321,156300.0
2012-04-05 13:05:00,33.76,33.77,33.74,33.75,99500.0,23.2321,23.239,23.2183,23.2252,99500.0
2012-04-05 13:10:00,33.75,33.76,33.72,33.72,128000.0,23.2252,23.2321,23.2046,23.2046,128000.0
2012-04-05 13:15:00,33.73,33.77,33.71,33.71,192100.0,23.2114,23.239,23.1977,23.1977,192100.0
2012-04-05 13:20:00,33.71,33.76,33.71,33.73,79600.0,23.1977,23.2321,23.1977,23.2114,79600.0
2012-04-05 13:25:00,33.73,33.76,33.72,33.75,107000.0,23.2114,23.2321,23.2046,23.2252,107000.0
2012-04-05 13:30:00,33.75,33.76,33.73,33.74,197800.0,23.2252,23.2321,23.2114,23.2183,197800.0
2012-04-05 13:35:00,33.75,33.77,33.75,33.76,139800.0,23.2252,23.239,23.2252,23.2321,139800.0
2012-04-05 13:40:00,33.77,33.78,33.75,33.77,89000.0,23.239,23.2458,23.2252,23.239,89000.0
2012-04-05 13:45:00,33.77,33.78,33.66,33.66,348300.0,23.239,23.2458,23.1633,23.1633,348300.0
2012-04-05 13:50:00,33.66,33.7,33.63,33.67,257600.0,23.1633,23.1908,23.1426,23.1702,257600.0
2012-04-05 13:55:00,33.68,33.7,33.63,33.7,198900.0,23.177,23.1908,23.1426,23.1908,198900.0
2012-04-05 14:00:00,33.7,33.73,33.69,33.7,144600.0,23.1908,23.2114,23.1839,23.1908,144600.0
2012-04-05 14:05:00,33.7,33.74,33.69,33.73,176000.0,23.1908,23.2183,23.1839,23.2114,176000.0
2012-04-05 14:10:00,33.74,33.76,33.73,33.74,75100.0,23.2183,23.2321,23.2114,23.2183,75100.0
2012-04-05 14:15:00,33.75,33.79,33.73,33.78,231300.0,23.2252,23.2527,23.2114,23.2458,231300.0
2012-04-05 14:20:00,33.77,33.78,33.76,33.78,124300.0,23.239,23.2458,23.2321,23.2458,124300.0
2012-04-05 14:25:00,33.78,33.78,33.72,33.76,141400.0,23.2458,23.2458,23.2046,23.2321,141400.0
2012-04-05 14:30:00,33.76,33.78,33.73,33.77,113100.0,23.2321,23.2458,23.2114,23.239,113100.0
2012-04-05 14:35:00,33.78,33.8,33.75,33.75,267900.0,23.2458,23.2596,23.2252,23.2252,267900.0
2012-04-05 14:40:00,33.75,33.78,33.75,33.77,192500.0,23.2252,23.2458,23.2252,23.239,192500.0
2012-04-05 14:45:00,33.78,33.78,33.76,33.76,68300.0,23.2458,23.2458,23.2321,23.2321,68300.0
2012-04-05 14:50:00,33.77,33.82,33.76,33.82,183900.0,23.239,23.2734,23.2321,23.2734,183900.0
2012-04-05 14:55:00,33.82,33.85,33.8,33.84,120900.0,23.2734,23.294,23.2596,23.2871,120900.0
2012-04-05 15:00:00,33.84,33.84,33.8,33.82,174200.0,23.2871,23.2871,23.2596,23.2734,174200.0
2012-04-05 15:05:00,33.81,33.83,33.79,33.79,189200.0,23.2665,23.2803,23.2527,23.2527,189200.0
2012-04-05 15:10:00,33.8,33.8,33.75,33.76,113600.0,23.2596,23.2596,23.2252,23.2321,113600.0
2012-04-05 15:15:00,33.76,33.8,33.76,33.8,141900.0,23.2321,23.2596,23.2321,23.2596,141900.0
2012-04-05 15:20:00,33.8,33.82,33.79,33.82,116800.0,23.2596,23.2734,23.2527,23.2734,116800.0
2012-04-05 15:25:00,33.82,33.82,33.75,33.76,374900.0,23.2734,23.2734,23.2252,23.2321,374900.0
2012-04-05 15:30:00,33.76,33.77,33.72,33.75,253700.0,23.2321,23.239,23.2046,23.2252,253700.0
2012-04-05 15:35:00,33.75,33.78,33.74,33.78,281600.0,23.2252,23.2458,23.2183,23.2458,281600.0
2012-04-05 15:40:00,33.78,33.78,33.75,33.76,215600.0,23.2458,23.2458,23.2252,23.2321,215600.0
2012-04-05 15:45:00,33.77,33.79,33.73,33.77,464600.0,23.239,23.2527,23.2114,23.239,464600.0
2012-04-05 15:50:00,33.76,33.78,33.74,33.76,325800.0,23.2321,23.2458,23.2183,23.2321,325800.0
2012-04-05 15:55:00,33.77,33.78,33.71,33.73,1137100.0,23.239,23.2458,23.1977,23.2114,1137100.0
2012-04-09 09:30:00,33.06,33.4,32.98,33.37,1105700.0,22.7504,22.9844,22.6953,22.9637,1105700.0
2012-04-09 09:35:00,33.37,33.47,33.3,33.32,492300.0,22.9637,23.0325,22.9155,22.9293,492300.0
2012-04-09 09:40:00,33.32,33.34,33.26,33.27,303500.0,22.9293,22.9431,22.888,22.8949,303500.0
2012-04-09 09:45:00,33.27,33.27,33.15,33.21,532100.0,22.8949,22.8949,22.8123,22.8536,532100.0
2012-04-09 09:50:00,33.21,33.22,33.11,33.16,438800.0,22.8536,22.8605,22.7848,22.8192,438800.0
2012-04-09 09:55:00,33.16,33.23,33.15,33.2,448000.0,22.8192,22.8674,22.8123,22.8467,448000.0
2012-04-09 10:00:00,33.2,33.23,33.12,33.13,415300.0,22.8467,22.8674,22.7917,22.7985,415300.0
2012-04-09 10:05:00,33.13,33.17,33.1,33.12,337100.0,22.7985,22.8261,22.7779,22.7917,337100.0
2012-04-09 10:10:00,33.12,33.18,33.11,33.16,306700.0,22.7917,22.833,22.7848,22.8192,306700.0
2012-04-09 10:15:00,33.17,33.23,33.15,33.22,340800.0,22.8261,22.8674,22.8123,22.8605,340800.0
2012-04-09 10:20:00,33.23,33.26,33.21,33.26,198300.0,22.8674,22.888,22.8536,22.888,198300.0
2012-04-09 10:25:00,33.26,33.27,33.2,33.22,179000.0,22.888,22.8949,22.8467,22.8605,179000.0
2012-04-09 10:30:00,33.23,33.24,33.19,33.2,257300.0,22.8674,22.8742,22.8398,22.8467,257300.0
2012-04-09 10:35:00,33.19,33.22,33.14,33.15,250300.0,22.8398,22.8605,22.8054,22.8123,250300.0
2012-04-09 10:40:00,33.15,33.21,33.15,33.18,149100.0,22.8123,22.8536,22.8123,22.833,149100.0
2012-04-09 10:45:00,33.19,33.22,33.17,33.21,183900.0,22.8398,22.8605,22.8261,22.8536,183900.0
2012-04-09 10:50:00,33.21,33.24,33.19,33.22,293400.0,22.8536,22.8742,22.8398,22.8605,293400.0
2012-04-09 10:55:00,33.22,33.25,33.21,33.23,313700.0,22.8605,22.8811,22.8536,22.8674,313700.0
2012-04-09 11:00:00,33.23,33.24,33.18,33.2,275100.0,22.8674,22.8742,22.833,22.8467,275100.0
2012-04-09 11:05:00,33.2,33.2,33.15,33.17,216200.0,22.8467,22.8467,22.8123,22.8261,216200.0
2012-04-09 11:10:00,33.17,33.19,33.14,33.16,259900.0,22.8261,22.8398,22.8054,22.8192,259900.0
2012-04-09 11:15:00,33.17,33.17,33.11,33.14,265400.0,22.8261,22.8261,22.7848,22.8054,265400.0
2012-04-09 11:20:00,33.13,33.15,33.11,33.13,209500.0,22.7985,22.8123,22.7848,22.7985,209500.0
2012-04-09 11:25:00,33.13,33.15,33.11,33.12,155200.0,22.7985,22.8123,22.7848,22.7917,155200.0
2012-04-09 11:30:00,33.12,33.17,33.12,33.13,212900.0,22.7917,22.8261,22.7917,22.7985,212900.0
2012-04-09 11:35:00,33.12,33.15,33.11,33.14,170000.0,22.7917,22.8123,22.7848,22.8054,170000.0
2012-04-09 11:40:00,33.15,33.18,33.14,33.14,137400.0,22.8123,22.833,22.8054,22.8054,137400.0
2012-04-09 11:45:00,33.14,33.18,33.13,33.18,96000.0,22.8054,22.833,22.7985,22.833,96000.0
2012-04-09 11:50:00,33.18,33.21,33.17,33.2,244300.0,22.833,22.8536,22.8261,22.8467,244300.0
2012-04-09 11:55:00,33.19,33.22,33.18,33.22,128200.0,22.8398,22.8605,22.833,22.8605,128200.0
2012-04-09 12:00:00,33.22,33.24,33.2,33.23,139300.0,22.8605,22.8742,22.8467,22.8674,139300.0
2012-04-09 12:05:00,33.24,33.3,33.23,33.3,260000.0,22.8742,22.9155,22.8674,22.9155,260000.0
2012-04-09 12:10:00,33.31,33.35,33.29,33.32,209900.0,22.9224,22.9499,22.9087,22.9293,209900.0
2012-04-09 12:15:00,33.32,33.33,33.26,33.26,149300.0,22.9293,22.9362,22.888,22.888,149300.0
2012-04-09 12:20:00,33.26,33.28,33.23,33.26,168000.0,22.888,22.9018,22.8674,22.888,168000.0
2012-04-09 12:25:00,33.27,33.3,33.26,33.28,157200.0,22.8949,22.9155,22.888,22.9018,157200.0
2012-04-09 12:30:00,33.28,33.41,33.28,33.4,285100.0,22.9018,22.9912,22.9018,22.9844,285100.0
2012-04-09 12:35:00,33.4,33.45,33.37,33.45,154500.0,22.9844,23.0188,22.9637,23.0188,154500.0
2012-04-09 12:40:00,33.45,33.46,33.4,33.43,324900.0,23.0188,23.0256,22.9844,23.005,324900.0
2012-04-09 12:45:00,33.44,33.49,33.44,33.48,158900.0,23.0119,23.0463,23.0119,23.0394,158900.0
2012-04-09 12:50:00,33.48,33.5,33.47,33.48,216900.0,23.0394,23.0532,23.0325,23.0394,216900.0
2012-04-09 12:55:00,33.48,33.49,33.45,33.47,139100.0,23.0394,23.0463,23.0188,23.0325,139100.0
2012-04-09 13:00:00,33.46,33.51,33.44,33.49,202200.0,23.0256,23.06,23.0119,23.0463,202200.0
2012-04-09 13:05:00,33.5,33.51,33.48,33.5,95500.0,23.0532,23.06,23.0394,23.0532,95500.0
2012-04-09 13:10:00,33.5,33.5,33.47,33.49,91600.0,23.0532,23.0532,23.0325,23.0463,91600.0
2012-04-09 13:15:00,33.49,33.5,33.42,33.42,136000.0,23.0463,23.0532,22.9981,22.9981,136000.0
2012-04-09 13:20:00,33.41,33.44,33.37,33.44,232500.0,22.9912,23.0119,22.9637,23.0119,232500.0
2012-04-09 13:25:00,33.43,33.45,33.4,33.4,77800.0,23.005,23.0188,22.9844,22.9844,77800.0
2012-04-09 13:30:00,33.41,33.43,33.4,33.42,85200.0,22.9912,23.005,22.9844,22.9981,85200.0
2012-04-09 13:35:00,33.44,33.47,33.43,33.46,107700.0,23.0119,23.0325,23.005,23.0256,107700.0
2012-04-09 13:40:00,33.47,33.48,33.45,33.48,121000.0,23.0325,23.0394,23.0188,23.0394,121000.0
2012-04-09 13:45:00,33.48,33.49,33.46,33.49,147900.0,23.0394,23.0463,23.0256,23.0463,147900.0
2012-04-09 13:50:00,33.49,33.54,33.47,33.53,145000.0,23.0463,23.0807,23.0325,23.0738,145000.0
2012-04-09 13:55:00,33.53,33.58,33.51,33.58,248700.0,23.0738,23.1082,23.06,23.1082,248700.0
2012-04-09 14:00:00,33.58,33.58,33.51,33.55,367700.0,23.1082,23.1082,23.06,23.0876,367700.0
2012-04-09 14:05:00,33.55,33.57,33.53,33.55,295800.0,23.0876,23.1013,23.0738,23.0876,295800.0
2012-04-09 14:10:00,33.55,33.58,33.53,33.58,273800.0,23.0876,23.1082,23.0738,23.1082,273800.0
2012-04-09 14:15:00,33.58,33.6,33.56,33.6,194700.0,23.1082,23.122,23.0945,23.122,194700.0
2012-04-09 14:20:00,33.6,33.64,33.59,33.64,176200.0,23.122,23.1495,23.1151,23.1495,176200.0
2012-04-09 14:25:00,33.64,33.66,33.62,33.64,179400.0,23.1495,23.1633,23.1357,23.1495,179400.0
2012-04-09 14:30:00,33.64,33.65,33.61,33.64,160500.0,23.1495,23.1564,23.1289,23.1495,160500.0
2012-04-09 14:35:00,33.64,33.68,33.61,33.68,229600.0,23.1495,23.177,23.1289,23.177,229600.0
2012-04-09 14:40:00,33.67,33.7,33.66,33.68,344900.0,23.1702,23.1908,23.1633,23.177,344900.0
2012-04-09 14:45:00,33.68,33.69,33.64,33.66,312100.0,23.177,23.1839,23.1495,23.1633,312100.0
2012-04-09 14:50:00,33.66,33.72,33.65,33.71,357500.0,23.1633,23.2046,23.1564,23.1977,357500.0
2012-04-09 14:55:00,33.7,33.73,33.69,33.69,263100.0,23.1908,23.2114,23.1839,23.1839,263100.0
2012-04-09 15:00:00,33.7,33.7,33.67,33.68,234500.0,23.1908,23.1908,23.1702,23.177,234500.0
2012-04-09 15:05:00,33.68,33.69,33.62,33.63,413900.0,23.177,23.1839,23.1357,23.1426,413900.0
2012-04-09 15:10:00,33.63,33.64,33.6,33.6,204500.0,23.1426,23.1495,23.122,23.122,204500.0
2012-04-09 15:15:00,33.61,33.61,33.58,33.59,184200.0,23.1289,23.1289,23.1082,23.1151,184200.0
2012-04-09 15:20:00,33.59,33.63,33.59,33.61,185500.0,23.1151,23.1426,23.1151,23.1289,185500.0
2012-04-09 15:25:00,33.61,33.62,33.56,33.56,391700.0,23.1289,23.1357,23.0945,23.0945,391700.0
2012-04-09 15:30:00,33.56,33.57,33.54,33.55,322700.0,23.0945,23.1013,23.0807,23.0876,322700.0
2012-04-09 15:35:00,33.56,33.58,33.51,33.53,316100.0,23.0945,23.1082,23.06,23.0738,316100.0
2012-04-09 15:40:00,33.52,33.54,33.5,33.53,330400.0,23.0669,23.0807,23.0532,23.0738,330400.0
2012-04-09 15:45:00,33.53,33.53,33.45,33.48,502700.0,23.0738,23.0738,23.0188,23.0394,502700.0
2012-04-09 15:50:00,33.49,33.51,33.48,33.49,397100.0,23.0463,23.06,23.0394,23.0463,397100.0
2012-04-09 15:55:00,33.5,33.5,33.39,33.43,1233200.0,23.0532,23.0532,22.9775,23.005,1233200.0
2012-04-10 09:30:00,33.38,33.64,33.32,33.61,1014200.0,22.9706,23.1495,22.9293,23.1289,1014200.0
2012-04-10 09:35:00,33.62,33.67,33.55,33.62,540600.0,23.1357,23.1702,23.0876,23.1357,540600.0
2012-04-10 09:40:00,33.62,33.66,33.6,33.66,275100.0,23.1357,23.1633,23.122,23.1633,275100.0
2012-04-10 09:45:00,33.66,33.66,33.51,33.56,498300.0,23.1633,23.1633,23.06,23.0945,498300.0
2012-04-10 09:50:00,33.56,33.57,33.51,33.52,312200.0,23.0945,23.1013,23.06,23.0669,312200.0
2012-04-10 09:55:00,33.51,33.54,33.48,33.54,381300.0,23.06,23.0807,23.0394,23.0807,381300.0
2012-04-10 10:00:00,33.54,33.57,33.44,33.45,479700.0,23.0807,23.1013,23.0119,23.0188,479700.0
2012-04-10 10:05:00,33.45,33.51,33.4,33.49,432200.0,23.0188,23.06,22.9844,23.0463,432200.0
2012-04-10 10:10:00,33.49,33.49,33.41,33.45,305900.0,23.0463,23.0463,22.9912,23.0188,305900.0
2012-04-10 10:15:00,33.44,33.46,33.4,33.44,350100.0,23.0119,23.0256,22.9844,23.0119,350100.0
2012-04-10 10:20:00,33.44,33.46,33.43,33.45,263900.0,23.0119,23.0256,23.005,23.0188,263900.0
2012-04-10 10:25:00,33.45,33.45,33.38,33.41,566800.0,23.0188,23.0188,22.9706,22.9912,566800.0
2012-04-10 10:30:00,33.41,33.48,33.39,33.47,361700.0,22.9912,23.0394,22.9775,23.0325,361700.0
2012-04-10 10:35:00,33.48,33.48,33.43,33.43,127400.0,23.0394,23.0394,23.005,23.005,127400.0
2012-04-10 10:40:00,33.43,33.45,33.42,33.43,182600.0,23.005,23.0188,22.9981,23.005,182600.0
2012-04-10 10:45:00,33.43,33.46,33.42,33.42,166100.0,23.005,23.0256,22.9981,22.9981,166100.0
2012-04-10 10:50:00,33.43,33.45,33.41,33.44,387800.0,23.005,23.0188,22.9912,23.0119,387800.0
2012-04-10 10:55:00,33.43,33.44,33.38,33.4,514300.0,23.005,23.0119,22.9706,22.9844,514300.0
2012-04-10 11:00:00,33.4,33.41,33.34,33.34,517700.0,22.9844,22.9912,22.9431,22.9431,517700.0
2012-04-10 11:05:00,33.35,33.35,33.26,33.26,462700.0,22.9499,22.9499,22.888,22.888,462700.0
2012-04-10 11:10:00,33.26,33.27,33.14,33.15,673300.0,22.888,22.8949,22.8054,22.8123,673300.0
2012-04-10 11:15:00,33.15,33.2,33.12,33.18,300000.0,22.8123,22.8467,22.7917,22.833,300000.0
2012-04-10 11:20:00,33.18,33.27,33.17,33.27,356200.0,22.833,22.8949,22.8261,22.8949,356200.0
2012-04-10 11:25:00,33.26,33.28,33.24,33.25,264200.0,22.888,22.9018,22.8742,22.8811,264200.0
2012-04-10 11:30:00,33.25,33.26,33.2,33.2,274400.0,22.8811,22.888,22.8467,22.8467,274400.0
2012-04-10 11:35:00,33.2,33.21,33.13,33.13,338700.0,22.8467,22.8536,22.7985,22.7985,338700.0
2012-04-10 11:40:00,33.12,33.19,33.12,33.16,382600.0,22.7917,22.8398,22.7917,22.8192,382600.0
2012-04-10 11:45:00,33.15,33.15,33.08,33.11,492600.0,22.8123,22.8123,22.7641,22.7848,492600.0
2012-04-10 11:50:00,33.11,33.11,33.0,33.05,655000.0,22.7848,22.7848,22.7091,22.7435,655000.0
2012-04-10 11:55:00,33.05,33.11,33.02,33.1,423400.0,22.7435,22.7848,22.7229,22.7779,423400.0
2012-04-10 12:00:00,33.1,33.11,33.01,33.02,563000.0,22.7779,22.7848,22.716,22.7229,563000.0
2012-04-10 12:05:00,33.01,33.04,32.97,32.98,457400.0,22.716,22.7366,22.6884,22.6953,457400.0
2012-04-10 12:10:00,32.97,32.98,32.87,32.92,1070600.0,22.6884,22.6953,22.6196,22.654,1070600.0
2012-04-10 12:15:00,32.93,33.02,32.85,33.02,473400.0,22.6609,22.7229,22.6059,22.7229,473400.0
2012-04-10 12:20:00,33.01,33.05,33.01,33.04,317000.0,22.716,22.7435,22.716,22.7366,317000.0
2012-04-10 12:25:00,33.03,33.1,33.02,33.08,233100.0,22.7297,22.7779,22.7229,22.7641,233100.0
2012-04-10 12:30:00,33.08,33.17,33.08,33.15,365200.0,22.7641,22.8261,22.7641,22.8123,365200.0
2012-04-10 12:35:00,33.15,33.18,33.13,33.14,401500.0,22.8123,22.833,22.7985,22.8054,401500.0
2012-04-10 12:40:00,33.14,33.24,33.13,33.23,302300.0,22.8054,22.8742,22.7985,22.8674,302300.0
2012-04-10 12:45:00,33.23,33.23,33.13,33.14,433700.0,22.8674,22.8674,22.7985,22.8054,433700.0
2012-04-10 12:50:00,33.14,33.15,33.08,33.1,411600.0,22.8054,22.8123,22.7641,22.7779,411600.0
2012-04-10 12:55:00,33.09,33.18,33.09,33.18,196200.0,22.771,22.833,22.771,22.833,196200.0
2012-04-10 13:00:00,33.17,33.21,33.16,33.2,290700.0,22.8261,22.8536,22.8192,22.8467,290700.0
2012-04-10 13:05:00,33.2,33.23,33.13,33.13,561600.0,22.8467,22.8674,22.7985,22.7985,561600.0
2012-04-10 13:10:00,33.13,33.13,33.04,33.07,380400.0,22.7985,22.7985,22.7366,22.7573,380400.0
2012-04-10 13:15:00,33.07,33.09,32.93,32.98,547900.0,22.7573,22.771,22.6609,22.6953,547900.0
2012-04-10 13:20:00,32.98,33.0,32.95,32.98,281900.0,22.6953,22.7091,22.6747,22.6953,281900.0
2012-04-10 13:25:00,32.98,32.98,32.95,32.97,169300.0,22.6953,22.6953,22.6747,22.6884,169300.0
2012-04-10 13:30:00,32.97,33.0,32.96,32.97,254000.0,22.6884,22.7091,22.6816,22.6884,254000.0
2012-04-10 13:35:00,32.97,32.98,32.93,32.96,289800.0,22.6884,22.6953,22.6609,22.6816,289800.0
2012-04-10 13:40:00,32.95,33.04,32.94,33.04,264400.0,22.6747,22.7366,22.6678,22.7366,264400.0
2012-04-10 13:45:00,33.04,33.11,33.03,33.09,205200.0,22.7366,22.7848,22.7297,22.771,205200.0
2012-04-10 13:50:00,33.09,33.14,33.07,33.08,307900.0,22.771,22.8054,22.7573,22.7641,307900.0
2012-04-10 13:55:00,33.08,33.08,33.01,33.02,162600.0,22.7641,22.7641,22.716,22.7229,162600.0
2012-04-10 14:00:00,33.01,33.08,33.01,33.02,266100.0,22.716,22.7641,22.716,22.7229,266100.0
2012-04-10 14:05:00,33.02,33.03,32.98,33.01,127300.0,22.7229,22.7297,22.6953,22.716,127300.0
2012-04-10 14:10:00,33.01,33.06,32.99,32.99,249000.0,22.716,22.7504,22.7022,22.7022,249000.0
2012-04-10 14:15:00,32.99,33.05,32.98,32.98,250900.0,22.7022,22.7435,22.6953,22.6953,250900.0
2012-04-10 14:20:00,32.98,32.99,32.93,32.94,232800.0,22.6953,22.7022,22.6609,22.6678,232800.0
2012-04-10 14:25:00,32.94,33.03,32.94,33.03,191000.0,22.6678,22.7297,22.6678,22.7297,191000.0
2012-04-10 14:30:00,33.02,33.02,32.94,32.98,284500.0,22.7229,22.7229,22.6678,22.6953,284500.0
2012-04-10 14:35:00,32.98,33.0,32.93,32.94,252100.0,22.6953,22.7091,22.6609,22.6678,252100.0
2012-04-10 14:40:00,32.95,33.0,32.91,32.99,445300.0,22.6747,22.7091,22.6472,22.7022,445300.0
2012-04-10 14:45:00,32.99,33.07,32.96,33.06,314000.0,22.7022,22.7573,22.6816,22.7504,314000.0
2012-04-10 14:50:00,33.06,33.07,33.06,33.06,168500.0,22.7504,22.7573,22.7504,22.7504,168500.0
2012-04-10 14:55:00,33.07,33.07,33.01,33.04,184900.0,22.7573,22.7573,22.716,22.7366,184900.0
2012-04-10 15:00:00,33.03,33.04,32.98,33.0,353400.0,22.7297,22.7366,22.6953,22.7091,353400.0
2012-04-10 15:05:00,33.0,33.05,32.97,33.0,340300.0,22.7091,22.7435,22.6884,22.7091,340300.0
2012-04-10 15:10:00,33.0,33.02,32.93,32.93,344300.0,22.7091,22.7229,22.6609,22.6609,344300.0
2012-04-10 15:15:00,32.93,32.99,32.91,32.99,412000.0,22.6609,22.7022,22.6472,22.7022,412000.0
2012-04-10 15:20:00,32.99,33.0,32.92,32.93,350500.0,22.7022,22.7091,22.654,22.6609,350500.0
2012-04-10 15:25:00,32.92,32.98,32.87,32.9,417600.0,22.654,22.6953,22.6196,22.6403,417600.0
2012-04-10 15:30:00,32.91,32.97,32.89,32.9,663100.0,22.6472,22.6884,22.6334,22.6403,663100.0
2012-04-10 15:35:00,32.91,33.03,32.89,33.0,759600.0,22.6472,22.7297,22.6334,22.7091,759600.0
2012-04-10 15:40:00,32.99,33.01,32.91,32.93,392700.0,22.7022,22.716,22.6472,22.6609,392700.0
2012-04-10 15:45:00,32.93,32.96,32.9,32.91,745100.0,22.6609,22.6816,22.6403,22.6472,745100.0
2012-04-10 15:50:00,32.91,32.98,32.87,32.97,804600.0,22.6472,22.6953,22.6196,22.6884,804600.0
2012-04-10 15:55:00,32.97,33.0,32.91,32.91,1261900.0,22.6884,22.7091,22.6472,22.6472,1261900.0
2012-04-11 09:30:00,33.51,33.61,33.42,33.48,856300.0,23.06,23.1289,22.9981,23.0394,856300.0
2012-04-11 09:35:00,33.48,33.64,33.48,33.62,546100.0,23.0394,23.1495,23.0394,23.1357,546100.0
2012-04-11 09:40:00,33.63,33.71,33.61,33.67,700300.0,23.1426,23.1977,23.1289,23.1702,700300.0
2012-04-11 09:45:00,33.67,33.68,33.5,33.51,695900.0,23.1702,23.177,23.0532,23.06,695900.0
2012-04-11 09:50:00,33.5,33.54,33.44,33.53,516300.0,23.0532,23.0807,23.0119,23.0738,516300.0
2012-04-11 09:55:00,33.53,33.59,33.47,33.52,370500.0,23.0738,23.1151,23.0325,23.0669,370500.0
2012-04-11 10:00:00,33.51,33.63,33.51,33.6,443300.0,23.06,23.1426,23.06,23.122,443300.0
2012-04-11 10:05:00,33.59,33.69,33.59,33.66,464800.0,23.1151,23.1839,23.1151,23.1633,464800.0
2012-04-11 10:10:00,33.66,33.71,33.65,33.7,305200.0,23.1633,23.1977,23.1564,23.1908,305200.0
2012-04-11 10:15:00,33.71,33.74,33.66,33.74,277700.0,23.1977,23.2183,23.1633,23.2183,277700.0
2012-04-11 10:20:00,33.75,33.76,33.68,33.7,233300.0,23.2252,23.2321,23.177,23.1908,233300.0
2012-04-11 10:25:00,33.7,33.71,33.62,33.64,269300.0,23.1908,23.1977,23.1357,23.1495,269300.0
2012-04-11 10:30:00,33.64,33.67,33.62,33.66,271800.0,23.1495,23.1702,23.1357,23.1633,271800.0
2012-04-11 10:35:00,33.66,33.81,33.66,33.8,786600.0,23.1633,23.2665,23.1633,23.2596,786600.0
2012-04-11 10:40:00,33.8,33.81,33.72,33.77,377800.0,23.2596,23.2665,23.2046,23.239,377800.0
2012-04-11 10:45:00,33.77,33.78,33.72,33.76,326500.0,23.239,23.2458,23.2046,23.2321,326500.0
2012-04-11 10:50:00,33.75,33.78,33.68,33.7,255300.0,23.2252,23.2458,23.177,23.1908,255300.0
2012-04-11 10:55:00,33.69,33.75,33.69,33.74,155500.0,23.1839,23.2252,23.1839,23.2183,155500.0
2012-04-11 11:00:00,33.73,33.76,33.7,33.71,352900.0,23.2114,23.2321,23.1908,23.1977,352900.0
2012-04-11 11:05:00,33.71,33.76,33.68,33.75,191100.0,23.1977,23.2321,23.177,23.2252,191100.0
2012-04-11 11:10:00,33.75,33.76,33.67,33.69,270600.0,23.2252,23.2321,23.1702,23.1839,270600.0
2012-04-11 11:15:00,33.69,33.71,33.67,33.69,216400.0,23.1839,23.1977,23.1702,23.1839,216400.0
2012-04-11 11:20:00,33.69,33.7,33.68,33.68,353700.0,23.1839,23.1908,23.177,23.177,353700.0
2012-04-11 11:25:00,33.68,33.73,33.64,33.69,357900.0,23.177,23.2114,23.1495,23.1839,357900.0
2012-04-11 11:30:00,33.69,33.74,33.69,33.73,268600.0,23.1839,23.2183,23.1839,23.2114,268600.0
2012-04-11 11:35:00,33.73,33.75,33.72,33.75,347100.0,23.2114,23.2252,23.2046,23.2252,347100.0
2012-04-11 11:40:00,33.74,33.77,33.73,33.73,256100.0,23.2183,23.239,23.2114,23.2114,256100.0
2012-04-11 11:45:00,33.74,33.75,33.69,33.7,176200.0,23.2183,23.2252,23.1839,23.1908,176200.0
2012-04-11 11:50:00,33.7,33.7,33.67,33.69,219000.0,23.1908,23.1908,23.1702,23.1839,219000.0
2012-04-11 11:55:00,33.69,33.69,33.64,33.67,198600.0,23.1839,23.1839,23.1495,23.1702,198600.0
2012-04-11 12:00:00,33.67,33.73,33.66,33.71,176200.0,23.1702,23.2114,23.1633,23.1977,176200.0
2012-04-11 12:05:00,33.71,33.73,33.69,33.7,139500.0,23.1977,23.2114,23.1839,23.1908,139500.0
2012-04-11 12:10:00,33.7,33.76,33.7,33.75,181600.0,23.1908,23.2321,23.1908,23.2252,181600.0
2012-04-11 12:15:00,33.75,33.8,33.75,33.79,205700.0,23.2252,23.2596,23.2252,23.2527,205700.0
2012-04-11 12:20:00,33.8,33.81,33.78,33.79,248600.0,23.2596,23.2665,23.2458,23.2527,248600.0
2012-04-11 12:25:00,33.8,33.84,33.79,33.84,104800.0,23.2596,23.2871,23.2527,23.2871,104800.0
2012-04-11 12:30:00,33.84,33.86,33.83,33.84,392200.0,23.2871,23.3009,23.2803,23.2871,392200.0
2012-04-11 12:35:00,33.84,33.85,33.8,33.8,210800.0,23.2871,23.294,23.2596,23.2596,210800.0
2012-04-11 12:40:00,33.8,33.85,33.8,33.84,104700.0,23.2596,23.294,23.2596,23.2871,104700.0
2012-04-11 12:45:00,33.84,33.85,33.82,33.83,104600.0,23.2871,23.294,23.2734,23.2803,104600.0
2012-04-11 12:50:00,33.83,33.89,33.83,33.88,387200.0,23.2803,23.3215,23.2803,23.3147,387200.0
2012-04-11 12:55:00,33.88,33.89,33.85,33.88,148100.0,23.3147,23.3215,23.294,23.3147,148100.0
2012-04-11 13:00:00,33.88,33.88,33.82,33.85,161700.0,23.3147,23.3147,23.2734,23.294,161700.0
2012-04-11 13:05:00,33.85,33.86,33.82,33.85,212900.0,23.294,23.3009,23.2734,23.294,212900.0
2012-04-11 13:10:00,33.86,33.88,33.85,33.88,608400.0,23.3009,23.3147,23.294,23.3147,608400.0
2012-04-11 13:15:00,33.87,33.9,33.86,33.87,312500.0,23.3078,23.3284,23.3009,23.3078,312500.0
2012-04-11 13:20:00,33.87,33.87,33.84,33.84,154200.0,23.3078,23.3078,23.2871,23.2871,154200.0
2012-04-11 13:25:00,33.84,33.88,33.83,33.85,224500.0,23.2871,23.3147,23.2803,23.294,224500.0
2012-04-11 13:30:00,33.85,33.86,33.83,33.85,324300.0,23.294,23.3009,23.2803,23.294,324300.0
2012-04-11 13:35:00,33.84,33.86,33.82,33.85,149300.0,23.2871,23.3009,23.2734,23.294,149300.0
2012-04-11 13:40:00,33.86,33.86,33.82,33.85,293600.0,23.3009,23.3009,23.2734,23.294,293600.0
2012-04-11 13:45:00,33.85,33.87,33.82,33.86,375600.0,23.294,23.3078,23.2734,23.3009,375600.0
2012-04-11 13:50:00,33.85,33.89,33.84,33.87,508300.0,23.294,23.3215,23.2871,23.3078,508300.0
2012-04-11 13:55:00,33.88,33.91,33.87,33.89,300700.0,23.3147,23.3353,23.3078,23.3215,300700.0
2012-04-11 14:00:00,33.89,33.91,33.85,33.88,337100.0,23.3215,23.3353,23.294,23.3147,337100.0
2012-04-11 14:05:00,33.88,33.89,33.83,33.88,281700.0,23.3147,23.3215,23.2803,23.3147,281700.0
2012-04-11 14:10:00,33.88,33.9,33.86,33.9,179500.0,23.3147,23.3284,23.3009,23.3284,179500.0
2012-04-11 14:15:00,33.9,33.91,33.88,33.89,181100.0,23.3284,23.3353,23.3147,23.3215,181100.0
2012-04-11 14:20:00,33.88,33.9,33.87,33.87,188700.0,23.3147,23.3284,23.3078,23.3078,188700.0
2012-04-11 14:25:00,33.87,33.9,33.85,33.88,215200.0,23.3078,23.3284,23.294,23.3147,215200.0
2012-04-11 14:30:00,33.88,33.88,33.78,33.79,304600.0,23.3147,23.3147,23.2458,23.2527,304600.0
2012-04-11 14:35:00,33.79,33.84,33.78,33.8,157400.0,23.2527,23.2871,23.2458,23.2596,157400.0
2012-04-11 14:40:00,33.8,33.82,33.76,33.77,287900.0,23.2596,23.2734,23.2321,23.239,287900.0
2012-04-11 14:45:00,33.76,33.78,33.73,33.78,313600.0,23.2321,23.2458,23.2114,23.2458,313600.0
2012-04-11 14:50:00,33.77,33.78,33.75,33.77,184400.0,23.239,23.2458,23.2252,23.239,184400.0
2012-04-11 14:55:00,33.76,33.78,33.74,33.77,183900.0,23.2321,23.2458,23.2183,23.239,183900.0
2012-04-11 15:00:00,33.77,33.79,33.71,33.72,315300.0,23.239,23.2527,23.1977,23.2046,315300.0
2012-04-11 15:05:00,33.71,33.73,33.68,33.69,264400.0,23.1977,23.2114,23.177,23.1839,264400.0
2012-04-11 15:10:00,33.69,33.71,33.65,33.67,442300.0,23.1839,23.1977,23.1564,23.1702,442300.0
2012-04-11 15:15:00,33.66,33.69,33.65,33.66,477600.0,23.1633,23.1839,23.1564,23.1633,477600.0
2012-04-11 15:20:00,33.66,33.67,33.59,33.62,544100.0,23.1633,23.1702,23.1151,23.1357,544100.0
2012-04-11 15:25:00,33.61,33.66,33.59,33.59,450900.0,23.1289,23.1633,23.1151,23.1151,450900.0
2012-04-11 15:30:00,33.59,33.64,33.59,33.63,371000.0,23.1151,23.1495,23.1151,23.1426,371000.0
2012-04-11 15:35:00,33.63,33.64,33.57,33.57,409900.0,23.1426,23.1495,23.1013,23.1013,409900.0
2012-04-11 15:40:00,33.57,33.58,33.54,33.56,575400.0,23.1013,23.1082,23.0807,23.0945,575400.0
2012-04-11 15:45:00,33.55,33.59,33.51,33.57,731900.0,23.0876,23.1151,23.06,23.1013,731900.0
2012-04-11 15:50:00,33.57,33.63,33.55,33.63,567900.0,23.1013,23.1426,23.0876,23.1426,567900.0
2012-04-11 15:55:00,33.63,33.66,33.61,33.62,1084200.0,23.1426,23.1633,23.1289,23.1357,1084200.0
2012-04-12 09:30:00,33.69,33.78,33.6,33.66,940900.0,23.1839,23.2458,23.122,23.1633,940900.0
2012-04-12 09:35:00,33.66,33.7,33.59,33.6,410400.0,23.1633,23.1908,23.1151,23.122,410400.0
2012-04-12 09:40:00,33.61,33.66,33.59,33.62,559100.0,23.1289,23.1633,23.1151,23.1357,559100.0
2012-04-12 09:45:00,33.63,33.63,33.54,33.62,708800.0,23.1426,23.1426,23.0807,23.1357,708800.0
2012-04-12 09:50:00,33.62,33.74,33.6,33.73,789200.0,23.1357,23.2183,23.122,23.2114,789200.0
2012-04-12 09:55:00,33.74,33.75,33.66,33.74,548500.0,23.2183,23.2252,23.1633,23.2183,548500.0
2012-04-12 10:00:00,33.74,33.77,33.59,33.59,652600.0,23.2183,23.239,23.1151,23.1151,652600.0
2012-04-12 10:05:00,33.58,33.63,33.58,33.6,267600.0,23.1082,23.1426,23.1082,23.122,267600.0
2012-04-12 10:10:00,33.6,33.68,33.59,33.66,246200.0,23.122,23.177,23.1151,23.1633,246200.0
2012-04-12 10:15:00,33.66,33.67,33.55,33.57,298700.0,23.1633,23.1702,23.0876,23.1013,298700.0
2012-04-12 10:20:00,33.58,33.62,33.53,33.54,269300.0,23.1082,23.1357,23.0738,23.0807,269300.0
2012-04-12 10:25:00,33.54,33.62,33.52,33.59,350500.0,23.0807,23.1357,23.0669,23.1151,350500.0
2012-04-12 10:30:00,33.58,33.67,33.57,33.65,286100.0,23.1082,23.1702,23.1013,23.1564,286100.0
2012-04-12 10:35:00,33.65,33.68,33.63,33.65,346600.0,23.1564,23.177,23.1426,23.1564,346600.0
2012-04-12 10:40:00,33.64,33.68,33.64,33.66,298600.0,23.1495,23.177,23.1495,23.1633,298600.0
2012-04-12 10:45:00,33.66,33.67,33.63,33.64,206100.0,23.1633,23.1702,23.1426,23.1495,206100.0
2012-04-12 10:50:00,33.63,33.65,33.61,33.63,222400.0,23.1426,23.1564,23.1289,23.1426,222400.0
2012-04-12 10:55:00,33.63,33.66,33.62,33.64,286300.0,23.1426,23.1633,23.1357,23.1495,286300.0
2012-04-12 11:00:00,33.64,33.66,33.61,33.66,387600.0,23.1495,23.1633,23.1289,23.1633,387600.0
2012-04-12 11:05:00,33.66,33.67,33.62,33.63,279700.0,23.1633,23.1702,23.1357,23.1426,279700.0
2012-04-12 11:10:00,33.63,33.64,33.59,33.61,347800.0,23.1426,23.1495,23.1151,23.1289,347800.0
2012-04-12 11:15:00,33.62,33.66,33.61,33.66,351000.0,23.1357,23.1633,23.1289,23.1633,351000.0
2012-04-12 11:20:00,33.66,33.69,33.64,33.67,383300.0,23.1633,23.1839,23.1495,23.1702,383300.0
2012-04-12 11:25:00,33.67,33.72,33.66,33.7,521200.0,23.1702,23.2046,23.1633,23.1908,521200.0
2012-04-12 11:30:00,33.7,33.7,33.66,33.68,217100.0,23.1908,23.1908,23.1633,23.177,217100.0
2012-04-12 11:35:00,33.68,33.7,33.64,33.65,184600.0,23.177,23.1908,23.1495,23.1564,184600.0
2012-04-12 11:40:00,33.65,33.67,33.63,33.63,356600.0,23.1564,23.1702,23.1426,23.1426,356600.0
2012-04-12 11:45:00,33.63,33.66,33.61,33.64,292400.0,23.1426,23.1633,23.1289,23.1495,292400.0
2012-04-12 11:50:00,33.64,33.66,33.61,33.62,100600.0,23.1495,23.1633,23.1289,23.1357,100600.0
2012-04-12 11:55:00,33.62,33.65,33.62,33.63,163100.0,23.1357,23.1564,23.1357,23.1426,163100.0
2012-04-12 12:00:00,33.63,33.67,33.62,33.65,234700.0,23.1426,23.1702,23.1357,23.1564,234700.0
2012-04-12 12:05:00,33.65,33.66,33.62,33.64,293300.0,23.1564,23.1633,23.1357,23.1495,293300.0
2012-04-12 12:10:00,33.64,33.66,33.62,33.63,115000.0,23.1495,23.1633,23.1357,23.1426,115000.0
2012-04-12 12:15:00,33.63,33.67,33.62,33.67,166100.0,23.1426,23.1702,23.1357,23.1702,166100.0
2012-04-12 12:20:00,33.68,33.72,33.66,33.71,270700.0,23.177,23.2046,23.1633,23.1977,270700.0
2012-04-12 12:25:00,33.7,33.75,33.7,33.72,220400.0,23.1908,23.2252,23.1908,23.2046,220400.0
2012-04-12 12:30:00,33.72,33.73,33.69,33.71,136200.0,23.2046,23.2114,23.1839,23.1977,136200.0
2012-04-12 12:35:00,33.7,33.71,33.67,33.68,101500.0,23.1908,23.1977,23.1702,23.177,101500.0
2012-04-12 12:40:00,33.67,33.7,33.65,33.7,302400.0,23.1702,23.1908,23.1564,23.1908,302400.0
2012-04-12 12:45:00,33.71,33.74,33.69,33.73,274000.0,23.1977,23.2183,23.1839,23.2114,274000.0
2012-04-12 12:50:00,33.73,33.77,33.73,33.73,265200.0,23.2114,23.239,23.2114,23.2114,265200.0
2012-04-12 12:55:00,33.72,33.78,33.7,33.74,735600.0,23.2046,23.2458,23.1908,23.2183,735600.0
2012-04-12 13:00:00,33.73,33.76,33.72,33.76,179400.0,23.2114,23.2321,23.2046,23.2321,179400.0
2012-04-12 13:05:00,33.76,33.76,33.7,33.7,229200.0,23.2321,23.2321,23.1908,23.1908,229200.0
2012-04-12 13:10:00,33.72,33.78,33.7,33.77,201500.0,23.2046,23.2458,23.1908,23.239,201500.0
2012-04-12 13:15:00,33.77,33.79,33.75,33.75,227400.0,23.239,23.2527,23.2252,23.2252,227400.0
2012-04-12 13:20:00,33.75,33.77,33.73,33.74,137100.0,23.2252,23.239,23.2114,23.2183,137100.0
2012-04-12 13:25:00,33.73,33.77,33.73,33.76,166100.0,23.2114,23.239,23.2114,23.2321,166100.0
2012-04-12 13:30:00,33.76,33.78,33.76,33.78,67200.0,23.2321,23.2458,23.2321,23.2458,67200.0
2012-04-12 13:35:00,33.77,33.8,33.73,33.74,476600.0,23.239,23.2596,23.2114,23.2183,476600.0
2012-04-12 13:40:00,33.75,33.75,33.73,33.74,267000.0,23.2252,23.2252,23.2114,23.2183,267000.0
2012-04-12 13:45:00,33.74,33.76,33.72,33.74,171800.0,23.2183,23.2321,23.2046,23.2183,171800.0
2012-04-12 13:50:00,33.74,33.74,33.66,33.66,380600.0,23.2183,23.2183,23.1633,23.1633,380600.0
2012-04-12 13:55:00,33.67,33.68,33.62,33.62,414900.0,23.1702,23.177,23.1357,23.1357,414900.0
2012-04-12 14:00:00,33.62,33.68,33.62,33.66,360000.0,23.1357,23.177,23.1357,23.1633,360000.0
2012-04-12 14:05:00,33.67,33.68,33.65,33.65,213200.0,23.1702,23.177,23.1564,23.1564,213200.0
2012-04-12 14:10:00,33.66,33.67,33.63,33.65,148800.0,23.1633,23.1702,23.1426,23.1564,148800.0
2012-04-12 14:15:00,33.64,33.7,33.62,33.69,291900.0,23.1495,23.1908,23.1357,23.1839,291900.0
2012-04-12 14:20:00,33.68,33.7,33.68,33.7,124100.0,23.177,23.1908,23.177,23.1908,124100.0
2012-04-12 14:25:00,33.7,33.7,33.66,33.67,166800.0,23.1908,23.1908,23.1633,23.1702,166800.0
2012-04-12 14:30:00,33.68,33.69,33.65,33.68,230300.0,23.177,23.1839,23.1564,23.177,230300.0
2012-04-12 14:35:00,33.67,33.69,33.65,33.66,238200.0,23.1702,23.1839,23.1564,23.1633,238200.0
2012-04-12 14:40:00,33.66,33.68,33.65,33.68,165500.0,23.1633,23.177,23.1564,23.177,165500.0
2012-04-12 14:45:00,33.68,33.74,33.67,33.72,484600.0,23.177,23.2183,23.1702,23.2046,484600.0
2012-04-12 14:50:00,33.73,33.8,33.72,33.79,548700.0,23.2114,23.2596,23.2046,23.2527,548700.0
2012-04-12 14:55:00,33.8,33.8,33.76,33.79,271400.0,23.2596,23.2596,23.2321,23.2527,271400.0
2012-04-12 15:00:00,33.79,33.81,33.78,33.81,214000.0,23.2527,23.2665,23.2458,23.2665,214000.0
2012-04-12 15:05:00,33.81,33.82,33.75,33.76,444700.0,23.2665,23.2734,23.2252,23.2321,444700.0
2012-04-12 15:10:00,33.75,33.79,33.75,33.77,224000.0,23.2252,23.2527,23.2252,23.239,224000.0
2012-04-12 15:15:00,33.78,33.8,33.76,33.8,171100.0,23.2458,23.2596,23.2321,23.2596,171100.0
2012-04-12 15:20:00,33.79,33.81,33.78,33.79,281800.0,23.2527,23.2665,23.2458,23.2527,281800.0
2012-04-12 15:25:00,33.8,33.8,33.77,33.77,223600.0,23.2596,23.2596,23.239,23.239,223600.0
2012-04-12 15:30:00,33.78,33.79,33.77,33.79,308100.0,23.2458,23.2527,23.239,23.2527,308100.0
2012-04-12 15:35:00,33.79,33.85,33.77,33.85,746800.0,23.2527,23.294,23.239,23.294,746800.0
2012-04-12 15:40:00,33.84,33.92,33.83,33.91,839800.0,23.2871,23.3422,23.2803,23.3353,839800.0
2012-04-12 15:45:00,33.9,33.99,33.89,33.96,932400.0,23.3284,23.3904,23.3215,23.3697,932400.0
2012-04-12 15:50:00,33.96,33.96,33.91,33.96,830800.0,23.3697,23.3697,23.3353,23.3697,830800.0
2012-04-12 15:55:00,33.97,34.0,33.93,34.0,2062100.0,23.3766,23.3972,23.3491,23.3972,2062100.0
2012-04-13 09:30:00,33.73,33.87,33.33,33.39,1692500.0,23.2114,23.3078,22.9362,22.9775,1692500.0
2012-04-13 09:35:00,33.39,33.46,33.16,33.2,1561900.0,22.9775,23.0256,22.8192,22.8467,1561900.0
2012-04-13 09:40:00,33.2,33.31,33.11,33.3,1312900.0,22.8467,22.9224,22.7848,22.9155,1312900.0
2012-04-13 09:45:00,33.3,33.54,33.29,33.48,1394000.0,22.9155,23.0807,22.9087,23.0394,1394000.0
2012-04-13 09:50:00,33.48,33.6,33.37,33.5,1121300.0,23.0394,23.122,22.9637,23.0532,1121300.0
2012-04-13 09:55:00,33.51,33.54,33.35,33.38,778400.0,23.06,23.0807,22.9499,22.9706,778400.0
2012-04-13 10:00:00,33.38,33.48,33.3,33.45,1121900.0,22.9706,23.0394,22.9155,23.0188,1121900.0
2012-04-13 10:05:00,33.45,33.45,33.3,33.35,970200.0,23.0188,23.0188,22.9155,22.9499,970200.0
2012-04-13 10:10:00,33.35,33.57,33.31,33.53,974400.0,22.9499,23.1013,22.9224,23.0738,974400.0
2012-04-13 10:15:00,33.53,33.53,33.42,33.48,706600.0,23.0738,23.0738,22.9981,23.0394,706600.0
2012-04-13 10:20:00,33.48,33.59,33.44,33.44,865700.0,23.0394,23.1151,23.0119,23.0119,865700.0
2012-04-13 10:25:00,33.44,33.58,33.4,33.53,815700.0,23.0119,23.1082,22.9844,23.0738,815700.0
2012-04-13 10:30:00,33.54,33.55,33.39,33.4,621500.0,23.0807,23.0876,22.9775,22.9844,621500.0
2012-04-13 10:35:00,33.4,33.57,33.39,33.55,482300.0,22.9844,23.1013,22.9775,23.0876,482300.0
2012-04-13 10:40:00,33.55,33.58,33.43,33.44,364600.0,23.0876,23.1082,23.005,23.0119,364600.0
2012-04-13 10:45:00,33.45,33.45,33.38,33.42,545400.0,23.0188,23.0188,22.9706,22.9981,545400.0
2012-04-13 10:50:00,33.41,33.42,33.36,33.41,328700.0,22.9912,22.9981,22.9568,22.9912,328700.0
2012-04-13 10:55:00,33.4,33.42,33.35,33.37,346700.0,22.9844,22.9981,22.9499,22.9637,346700.0
2012-04-13 11:00:00,33.37,33.41,33.29,33.29,481200.0,22.9637,22.9912,22.9087,22.9087,481200.0
2012-04-13 11:05:00,33.3,33.32,33.23,33.24,513900.0,22.9155,22.9293,22.8674,22.8742,513900.0
2012-04-13 11:10:00,33.24,33.27,33.17,33.27,544400.0,22.8742,22.8949,22.8261,22.8949,544400.0
2012-04-13 11:15:00,33.26,33.26,33.17,33.21,452500.0,22.888,22.888,22.8261,22.8536,452500.0
2012-04-13 11:20:00,33.22,33.35,33.21,33.32,432400.0,22.8605,22.9499,22.8536,22.9293,432400.0
2012-04-13 11:25:00,33.31,33.4,33.29,33.35,415300.0,22.9224,22.9844,22.9087,22.9499,415300.0
2012-04-13 11:30:00,33.35,33.36,33.28,33.32,472400.0,22.9499,22.9568,22.9018,22.9293,472400.0
2012-04-13 11:35:00,33.31,33.35,33.3,33.35,175300.0,22.9224,22.9499,22.9155,22.9499,175300.0
2012-04-13 11:40:00,33.35,33.42,33.34,33.41,234100.0,22.9499,22.9981,22.9431,22.9912,234100.0
2012-04-13 11:45:00,33.4,33.41,33.35,33.35,165000.0,22.9844,22.9912,22.9499,22.9499,165000.0
2012-04-13 11:50:00,33.36,33.36,33.33,33.34,163900.0,22.9568,22.9568,22.9362,22.9431,163900.0
2012-04-13 11:55:00,33.34,33.34,33.22,33.24,342900.0,22.9431,22.9431,22.8605,22.8742,342900.0
2012-04-13 12:00:00,33.25,33.29,33.24,33.27,184600.0,22.8811,22.9087,22.8742,22.8949,184600.0
2012-04-13 12:05:00,33.27,33.29,33.26,33.28,284200.0,22.8949,22.9087,22.888,22.9018,284200.0
2012-04-13 12:10:00,33.27,33.28,33.2,33.2,261900.0,22.8949,22.9018,22.8467,22.8467,261900.0
2012-04-13 12:15:00,33.2,33.22,33.2,33.21,131200.0,22.8467,22.8605,22.8467,22.8536,131200.0
2012-04-13 12:20:00,33.21,33.22,33.18,33.18,148300.0,22.8536,22.8605,22.833,22.833,148300.0
2012-04-13 12:25:00,33.18,33.22,33.16,33.22,189900.0,22.833,22.8605,22.8192,22.8605,189900.0
2012-04-13 12:30:00,33.21,33.3,33.21,33.29,232500.0,22.8536,22.9155,22.8536,22.9087,232500.0
2012-04-13 12:35:00,33.29,33.33,33.29,33.33,208700.0,22.9087,22.9362,22.9087,22.9362,208700.0
2012-04-13 12:40:00,33.33,33.37,33.31,33.36,155700.0,22.9362,22.9637,22.9224,22.9568,155700.0
2012-04-13 12:45:00,33.36,33.37,33.34,33.35,124800.0,22.9568,22.9637,22.9431,22.9499,124800.0
2012-04-13 12:50:00,33.34,33.35,33.28,33.3,142800.0,22.9431,22.9499,22.9018,22.9155,142800.0
2012-04-13 12:55:00,33.29,33.33,33.28,33.28,172600.0,22.9087,22.9362,22.9018,22.9018,172600.0
2012-04-13 13:00:00,33.28,33.29,33.23,33.27,179700.0,22.9018,22.9087,22.8674,22.8949,179700.0
2012-04-13 13:05:00,33.27,33.31,33.26,33.29,123800.0,22.8949,22.9224,22.888,22.9087,123800.0
2012-04-13 13:10:00,33.3,33.36,33.29,33.36,116200.0,22.9155,22.9568,22.9087,22.9568,116200.0
2012-04-13 13:15:00,33.35,33.36,33.33,33.33,160500.0,22.9499,22.9568,22.9362,22.9362,160500.0
2012-04-13 13:20:00,33.33,33.36,33.29,33.34,180900.0,22.9362,22.9568,22.9087,22.9431,180900.0
2012-04-13 13:25:00,33.34,33.35,33.28,33.29,162100.0,22.9431,22.9499,22.9018,22.9087,162100.0
2012-04-13 13:30:00,33.29,33.29,33.26,33.27,104100.0,22.9087,22.9087,22.888,22.8949,104100.0
2012-04-13 13:35:00,33.27,33.35,33.23,33.34,308500.0,22.8949,22.9499,22.8674,22.9431,308500.0
2012-04-13 13:40:00,33.35,33.35,33.26,33.28,264000.0,22.9499,22.9499,22.888,22.9018,264000.0
2012-04-13 13:45:00,33.27,33.28,33.25,33.25,236800.0,22.8949,22.9018,22.8811,22.8811,236800.0
2012-04-13 13:50:00,33.26,33.26,33.25,33.25,53700.0,22.888,22.888,22.8811,22.8811,53700.0
2012-04-13 13:55:00,33.25,33.26,33.18,33.18,262100.0,22.8811,22.888,22.833,22.833,262100.0
2012-04-13 14:00:00,33.19,33.2,33.13,33.13,313900.0,22.8398,22.8467,22.7985,22.7985,313900.0
2012-04-13 14:05:00,33.14,33.18,33.11,33.12,396200.0,22.8054,22.833,22.7848,22.7917,396200.0
2012-04-13 14:10:00,33.11,33.17,33.11,33.15,258900.0,22.7848,22.8261,22.7848,22.8123,258900.0
2012-04-13 14:15:00,33.15,33.16,33.13,33.16,216800.0,22.8123,22.8192,22.7985,22.8192,216800.0
2012-04-13 14:20:00,33.15,33.22,33.15,33.22,210700.0,22.8123,22.8605,22.8123,22.8605,210700.0
2012-04-13 14:25:00,33.23,33.23,33.15,33.17,187500.0,22.8674,22.8674,22.8123,22.8261,187500.0
2012-04-13 14:30:00,33.16,33.22,33.16,33.22,152900.0,22.8192,22.8605,22.8192,22.8605,152900.0
2012-04-13 14:35:00,33.22,33.22,33.18,33.21,177100.0,22.8605,22.8605,22.833,22.8536,177100.0
2012-04-13 14:40:00,33.21,33.23,33.19,33.19,151400.0,22.8536,22.8674,22.8398,22.8398,151400.0
2012-04-13 14:45:00,33.19,33.28,33.19,33.28,243600.0,22.8398,22.9018,22.8398,22.9018,243600.0
2012-04-13 14:50:00,33.28,33.28,33.21,33.24,189200.0,22.9018,22.9018,22.8536,22.8742,189200.0
2012-04-13 14:55:00,33.24,33.24,33.2,33.22,137900.0,22.8742,22.8742,22.8467,22.8605,137900.0
2012-04-13 15:00:00,33.21,33.22,33.21,33.22,63900.0,22.8536,22.8605,22.8536,22.8605,63900.0
2012-04-13 15:05:00,33.21,33.25,33.19,33.23,495900.0,22.8536,22.8811,22.8398,22.8674,495900.0
2012-04-13 15:10:00,33.23,33.23,33.17,33.2,294000.0,22.8674,22.8674,22.8261,22.8467,294000.0
2012-04-13 15:15:00,33.2,33.2,33.19,33.2,100300.0,22.8467,22.8467,22.8398,22.8467,100300.0
2012-04-13 15:20:00,33.19,33.22,33.15,33.15,323900.0,22.8398,22.8605,22.8123,22.8123,323900.0
2012-04-13 15:25:00,33.15,33.16,33.03,33.04,692600.0,22.8123,22.8192,22.7297,22.7366,692600.0
2012-04-13 15:30:00,33.03,33.08,33.0,33.01,803100.0,22.7297,22.7641,22.7091,22.716,803100.0
2012-04-13 15:35:00,33.01,33.01,32.92,32.93,738000.0,22.716,22.716,22.654,22.6609,738000.0
2012-04-13 15:40:00,32.93,32.98,32.88,32.98,579600.0,22.6609,22.6953,22.6265,22.6953,579600.0
2012-04-13 15:45:00,32.98,33.01,32.87,32.92,997500.0,22.6953,22.716,22.6196,22.654,997500.0
2012-04-13 15:50:00,32.93,32.96,32.85,32.88,1152700.0,22.6609,22.6816,22.6059,22.6265,1152700.0
2012-04-13 15:55:00,32.87,32.9,32.8,32.86,1998000.0,22.6196,22.6403,22.5715,22.6127,1998000.0
2012-04-16 09:30:00,33.19,33.45,33.16,33.34,1141700.0,22.8398,23.0188,22.8192,22.9431,1141700.0
2012-04-16 09:35:00,33.34,33.43,33.27,33.37,605600.0,22.9431,23.005,22.8949,22.9637,605600.0
2012-04-16 09:40:00,33.37,33.43,33.28,33.29,451800.0,22.9637,23.005,22.9018,22.9087,451800.0
2012-04-16 09:45:00,33.28,33.39,33.18,33.38,444300.0,22.9018,22.9775,22.833,22.9706,444300.0
2012-04-16 09:50:00,33.38,33.39,33.3,33.38,542400.0,22.9706,22.9775,22.9155,22.9706,542400.0
2012-04-16 09:55:00,33.38,33.38,33.3,33.32,314600.0,22.9706,22.9706,22.9155,22.9293,314600.0
2012-04-16 10:00:00,33.33,33.33,33.11,33.19,656900.0,22.9362,22.9362,22.7848,22.8398,656900.0
2012-04-16 10:05:00,33.18,33.25,33.17,33.19,504000.0,22.833,22.8811,22.8261,22.8398,504000.0
2012-04-16 10:10:00,33.19,33.2,32.67,32.73,1171200.0,22.8398,22.8467,22.482,22.5233,1171200.0
2012-04-16 10:15:00,32.73,32.9,32.72,32.9,739700.0,22.5233,22.6403,22.5164,22.6403,739700.0
2012-04-16 10:20:00,32.9,32.94,32.8,32.84,437100.0,22.6403,22.6678,22.5715,22.599,437100.0
2012-04-16 10:25:00,32.84,32.97,32.75,32.96,429100.0,22.599,22.6884,22.5371,22.6816,429100.0
2012-04-16 10:30:00,32.96,32.97,32.84,32.89,504600.0,22.6816,22.6884,22.599,22.6334,504600.0
2012-04-16 10:35:00,32.89,32.92,32.76,32.86,292400.0,22.6334,22.654,22.5439,22.6127,292400.0
2012-04-16 10:40:00,32.86,33.04,32.85,32.95,630200.0,22.6127,22.7366,22.6059,22.6747,630200.0
2012-04-16 10:45:00,32.95,33.11,32.95,33.05,469700.0,22.6747,22.7848,22.6747,22.7435,469700.0
2012-04-16 10:50:00,33.05,33.05,32.97,33.03,412400.0,22.7435,22.7435,22.6884,22.7297,412400.0
2012-04-16 10:55:00,33.04,33.11,33.03,33.05,301700.0,22.7366,22.7848,22.7297,22.7435,301700.0
2012-04-16 11:00:00,33.05,33.1,33.03,33.04,244400.0,22.7435,22.7779,22.7297,22.7366,244400.0
2012-04-16 11:05:00,33.03,33.11,33.02,33.1,315100.0,22.7297,22.7848,22.7229,22.7779,315100.0
2012-04-16 11:10:00,33.1,33.19,33.09,33.19,212400.0,22.7779,22.8398,22.771,22.8398,212400.0
2012-04-16 11:15:00,33.19,33.21,33.13,33.13,230200.0,22.8398,22.8536,22.7985,22.7985,230200.0
2012-04-16 11:20:00,33.13,33.14,33.09,33.09,182800.0,22.7985,22.8054,22.771,22.771,182800.0
2012-04-16 11:25:00,33.09,33.11,33.05,33.07,128700.0,22.771,22.7848,22.7435,22.7573,128700.0
2012-04-16 11:30:00,33.07,33.1,32.97,32.98,276800.0,22.7573,22.7779,22.6884,22.6953,276800.0
2012-04-16 11:35:00,32.98,33.06,32.95,33.02,223100.0,22.6953,22.7504,22.6747,22.7229,223100.0
2012-04-16 11:40:00,33.02,33.03,32.97,33.0,109100.0,22.7229,22.7297,22.6884,22.7091,109100.0
2012-04-16 11:45:00,33.0,33.02,32.95,32.95,104200.0,22.7091,22.7229,22.6747,22.6747,104200.0
2012-04-16 11:50:00,32.96,33.0,32.94,32.95,135200.0,22.6816,22.7091,22.6678,22.6747,135200.0
2012-04-16 11:55:00,32.96,33.02,32.95,33.0,211600.0,22.6816,22.7229,22.6747,22.7091,211600.0
2012-04-16 12:00:00,32.99,33.11,32.98,33.09,238000.0,22.7022,22.7848,22.6953,22.771,238000.0
2012-04-16 12:05:00,33.09,33.09,32.99,33.0,94900.0,22.771,22.771,22.7022,22.7091,94900.0
2012-04-16 12:10:00,33.0,33.04,32.98,33.0,131100.0,22.7091,22.7366,22.6953,22.7091,131100.0
2012-04-16 12:15:00,33.0,33.03,32.99,33.01,214500.0,22.7091,22.7297,22.7022,22.716,214500.0
2012-04-16 12:20:00,33.01,33.01,32.95,33.0,147900.0,22.716,22.716,22.6747,22.7091,147900.0
2012-04-16 12:25:00,32.99,33.07,32.99,33.03,190200.0,22.7022,22.7573,22.7022,22.7297,190200.0
2012-04-16 12:30:00,33.03,33.06,33.0,33.01,156200.0,22.7297,22.7504,22.7091,22.716,156200.0
2012-04-16 12:35:00,33.01,33.03,32.99,33.01,239400.0,22.716,22.7297,22.7022,22.716,239400.0
2012-04-16 12:40:00,33.01,33.05,32.99,33.04,272100.0,22.716,22.7435,22.7022,22.7366,272100.0
2012-04-16 12:45:00,33.03,33.08,33.02,33.08,124800.0,22.7297,22.7641,22.7229,22.7641,124800.0
2012-04-16 12:50:00,33.07,33.08,33.02,33.03,71900.0,22.7573,22.7641,22.7229,22.7297,71900.0
2012-04-16 12:55:00,33.03,33.19,33.03,33.19,180800.0,22.7297,22.8398,22.7297,22.8398,180800.0
2012-04-16 13:00:00,33.18,33.18,33.11,33.11,146300.0,22.833,22.833,22.7848,22.7848,146300.0
2012-04-16 13:05:00,33.1,33.18,33.1,33.16,154400.0,22.7779,22.833,22.7779,22.8192,154400.0
2012-04-16 13:10:00,33.16,33.16,33.13,33.13,92400.0,22.8192,22.8192,22.7985,22.7985,92400.0
2012-04-16 13:15:00,33.12,33.18,33.12,33.16,387700.0,22.7917,22.833,22.7917,22.8192,387700.0
2012-04-16 13:20:00,33.16,33.21,33.16,33.17,258900.0,22.8192,22.8536,22.8192,22.8261,258900.0
2012-04-16 13:25:00,33.17,33.21,33.1,33.15,233900.0,22.8261,22.8536,22.7779,22.8123,233900.0
2012-04-16 13:30:00,33.15,33.21,33.14,33.21,135400.0,22.8123,22.8536,22.8054,22.8536,135400.0
2012-04-16 13:35:00,33.21,33.24,33.19,33.23,190900.0,22.8536,22.8742,22.8398,22.8674,190900.0
2012-04-16 13:40:00,33.23,33.37,33.22,33.35,364600.0,22.8674,22.9637,22.8605,22.9499,364600.0
2012-04-16 13:45:00,33.36,33.42,33.36,33.4,427000.0,22.9568,22.9981,22.9568,22.9844,427000.0
2012-04-16 13:50:00,33.41,33.44,33.36,33.37,298600.0,22.9912,23.0119,22.9568,22.9637,298600.0
2012-04-16 13:55:00,33.37,33.44,33.37,33.37,258900.0,22.9637,23.0119,22.9637,22.9637,258900.0
2012-04-16 14:00:00,33.37,33.4,33.32,33.34,184100.0,22.9637,22.9844,22.9293,22.9431,184100.0
2012-04-16 14:05:00,33.34,33.36,33.31,33.31,194600.0,22.9431,22.9568,22.9224,22.9224,194600.0
2012-04-16 14:10:00,33.32,33.32,33.28,33.28,138800.0,22.9293,22.9293,22.9018,22.9018,138800.0
2012-04-16 14:15:00,33.28,33.3,33.27,33.28,116600.0,22.9018,22.9155,22.8949,22.9018,116600.0
2012-04-16 14:20:00,33.27,33.27,33.2,33.22,169000.0,22.8949,22.8949,22.8467,22.8605,169000.0
2012-04-16 14:25:00,33.23,33.23,33.17,33.2,161800.0,22.8674,22.8674,22.8261,22.8467,161800.0
2012-04-16 14:30:00,33.2,33.24,33.18,33.24,195700.0,22.8467,22.8742,22.833,22.8742,195700.0
2012-04-16 14:35:00,33.23,33.25,33.19,33.21,270600.0,22.8674,22.8811,22.8398,22.8536,270600.0
2012-04-16 14:40:00,33.2,33.22,33.16,33.17,220900.0,22.8467,22.8605,22.8192,22.8261,220900.0
2012-04-16 14:45:00,33.16,33.17,33.13,33.13,182900.0,22.8192,22.8261,22.7985,22.7985,182900.0
2012-04-16 14:50:00,33.13,33.17,33.12,33.16,309500.0,22.7985,22.8261,22.7917,22.8192,309500.0
2012-04-16 14:55:00,33.16,33.16,33.11,33.12,620800.0,22.8192,22.8192,22.7848,22.7917,620800.0
2012-04-16 15:00:00,33.12,33.13,33.05,33.07,320100.0,22.7917,22.7985,22.7435,22.7573,320100.0
2012-04-16 15:05:00,33.06,33.14,33.05,33.12,283600.0,22.7504,22.8054,22.7435,22.7917,283600.0
2012-04-16 15:10:00,33.11,33.15,33.1,33.14,130100.0,22.7848,22.8123,22.7779,22.8054,130100.0
2012-04-16 15:15:00,33.14,33.15,33.09,33.12,543800.0,22.8054,22.8123,22.771,22.7917,543800.0
2012-04-16 15:20:00,33.12,33.16,33.09,33.1,173000.0,22.7917,22.8192,22.771,22.7779,173000.0
2012-04-16 15:25:00,33.09,33.16,33.06,33.12,378700.0,22.771,22.8192,22.7504,22.7917,378700.0
2012-04-16 15:30:00,33.12,33.18,33.12,33.14,513700.0,22.7917,22.833,22.7917,22.8054,513700.0
2012-04-16 15:35:00,33.14,33.25,33.13,33.21,655900.0,22.8054,22.8811,22.7985,22.8536,655900.0
2012-04-16 15:40:00,33.21,33.28,33.2,33.27,473600.0,22.8536,22.9018,22.8467,22.8949,473600.0
2012-04-16 15:45:00,33.27,33.29,33.24,33.24,657400.0,22.8949,22.9087,22.8742,22.8742,657400.0
2012-04-16 15:50:00,33.25,33.25,33.18,33.19,835700.0,22.8811,22.8811,22.833,22.8398,835700.0
2012-04-16 15:55:00,33.18,33.25,33.16,33.17,1434800.0,22.833,22.8811,22.8192,22.8261,1434800.0
2012-04-17 09:30:00,33.32,33.43,33.3,33.39,640300.0,22.9293,23.005,22.9155,22.9775,640300.0
2012-04-17 09:35:00,33.39,33.45,33.34,33.39,448000.0,22.9775,23.0188,22.9431,22.9775,448000.0
2012-04-17 09:40:00,33.37,33.4,33.28,33.35,496100.0,22.9637,22.9844,22.9018,22.9499,496100.0
2012-04-17 09:45:00,33.35,33.39,33.29,33.39,428900.0,22.9499,22.9775,22.9087,22.9775,428900.0
2012-04-17 09:50:00,33.38,33.42,33.36,33.38,368400.0,22.9706,22.9981,22.9568,22.9706,368400.0
2012-04-17 09:55:00,33.39,33.41,33.37,33.4,346700.0,22.9775,22.9912,22.9637,22.9844,346700.0
2012-04-17 10:00:00,33.39,33.41,33.35,33.38,548800.0,22.9775,22.9912,22.9499,22.9706,548800.0
2012-04-17 10:05:00,33.39,33.48,33.37,33.45,863700.0,22.9775,23.0394,22.9637,23.0188,863700.0
2012-04-17 10:10:00,33.46,33.5,33.42,33.49,324700.0,23.0256,23.0532,22.9981,23.0463,324700.0
2012-04-17 10:15:00,33.5,33.58,33.47,33.58,411400.0,23.0532,23.1082,23.0325,23.1082,411400.0
2012-04-17 10:20:00,33.58,33.59,33.52,33.59,251400.0,23.1082,23.1151,23.0669,23.1151,251400.0
2012-04-17 10:25:00,33.59,33.6,33.55,33.57,249800.0,23.1151,23.122,23.0876,23.1013,249800.0
2012-04-17 10:30:00,33.58,33.6,33.53,33.54,242100.0,23.1082,23.122,23.0738,23.0807,242100.0
2012-04-17 10:35:00,33.54,33.55,33.48,33.48,210800.0,23.0807,23.0876,23.0394,23.0394,210800.0
2012-04-17 10:40:00,33.48,33.51,33.47,33.51,300900.0,23.0394,23.06,23.0325,23.06,300900.0
2012-04-17 10:45:00,33.51,33.57,33.5,33.55,178200.0,23.06,23.1013,23.0532,23.0876,178200.0
2012-04-17 10:50:00,33.56,33.6,33.54,33.59,155300.0,23.0945,23.122,23.0807,23.1151,155300.0
2012-04-17 10:55:00,33.6,33.62,33.57,33.59,317600.0,23.122,23.1357,23.1013,23.1151,317600.0
2012-04-17 11:00:00,33.59,33.64,33.59,33.62,308700.0,23.1151,23.1495,23.1151,23.1357,308700.0
2012-04-17 11:05:00,33.62,33.65,33.6,33.62,277400.0,23.1357,23.1564,23.122,23.1357,277400.0
2012-04-17 11:10:00,33.63,33.64,33.56,33.58,273300.0,23.1426,23.1495,23.0945,23.1082,273300.0
2012-04-17 11:15:00,33.58,33.63,33.56,33.63,179600.0,23.1082,23.1426,23.0945,23.1426,179600.0
2012-04-17 11:20:00,33.63,33.67,33.62,33.67,271700.0,23.1426,23.1702,23.1357,23.1702,271700.0
2012-04-17 11:25:00,33.66,33.67,33.58,33.64,155700.0,23.1633,23.1702,23.1082,23.1495,155700.0
2012-04-17 11:30:00,33.63,33.65,33.59,33.64,140500.0,23.1426,23.1564,23.1151,23.1495,140500.0
2012-04-17 11:35:00,33.64,33.65,33.61,33.61,199500.0,23.1495,23.1564,23.1289,23.1289,199500.0
2012-04-17 11:40:00,33.62,33.64,33.61,33.61,105200.0,23.1357,23.1495,23.1289,23.1289,105200.0
2012-04-17 11:45:00,33.62,33.64,33.6,33.64,144400.0,23.1357,23.1495,23.122,23.1495,144400.0
2012-04-17 11:50:00,33.64,33.66,33.62,33.63,314700.0,23.1495,23.1633,23.1357,23.1426,314700.0
2012-04-17 11:55:00,33.63,33.65,33.61,33.64,278600.0,23.1426,23.1564,23.1289,23.1495,278600.0
2012-04-17 12:00:00,33.64,33.67,33.63,33.67,155800.0,23.1495,23.1702,23.1426,23.1702,155800.0
2012-04-17 12:05:00,33.66,33.67,33.64,33.66,119500.0,23.1633,23.1702,23.1495,23.1633,119500.0
2012-04-17 12:10:00,33.67,33.69,33.65,33.66,153600.0,23.1702,23.1839,23.1564,23.1633,153600.0
2012-04-17 12:15:00,33.65,33.69,33.64,33.69,160500.0,23.1564,23.1839,23.1495,23.1839,160500.0
2012-04-17 12:20:00,33.68,33.74,33.67,33.73,253800.0,23.177,23.2183,23.1702,23.2114,253800.0
2012-04-17 12:25:00,33.73,33.75,33.72,33.74,120800.0,23.2114,23.2252,23.2046,23.2183,120800.0
2012-04-17 12:30:00,33.75,33.78,33.73,33.75,183400.0,23.2252,23.2458,23.2114,23.2252,183400.0
2012-04-17 12:35:00,33.76,33.76,33.72,33.74,115100.0,23.2321,23.2321,23.2046,23.2183,115100.0
2012-04-17 12:40:00,33.74,33.76,33.73,33.75,108600.0,23.2183,23.2321,23.2114,23.2252,108600.0
2012-04-17 12:45:00,33.75,33.76,33.71,33.71,116200.0,23.2252,23.2321,23.1977,23.1977,116200.0
2012-04-17 12:50:00,33.72,33.72,33.68,33.7,188200.0,23.2046,23.2046,23.177,23.1908,188200.0
2012-04-17 12:55:00,33.7,33.76,33.7,33.76,322500.0,23.1908,23.2321,23.1908,23.2321,322500.0
2012-04-17 13:00:00,33.76,33.76,33.69,33.71,104100.0,23.2321,23.2321,23.1839,23.1977,104100.0
2012-04-17 13:05:00,33.7,33.71,33.66,33.67,107000.0,23.1908,23.1977,23.1633,23.1702,107000.0
2012-04-17 13:10:00,33.67,33.69,33.62,33.62,166300.0,23.1702,23.1839,23.1357,23.1357,166300.0
2012-04-17 13:15:00,33.63,33.66,33.62,33.64,103900.0,23.1426,23.1633,23.1357,23.1495,103900.0
2012-04-17 13:20:00,33.65,33.67,33.64,33.65,77900.0,23.1564,23.1702,23.1495,23.1564,77900.0
2012-04-17 13:25:00,33.66,33.67,33.64,33.67,74400.0,23.1633,23.1702,23.1495,23.1702,74400.0
2012-04-17 13:30:00,33.67,33.67,33.64,33.65,104900.0,23.1702,23.1702,23.1495,23.1564,104900.0
2012-04-17 13:35:00,33.65,33.68,33.64,33.67,120600.0,23.1564,23.177,23.1495,23.1702,120600.0
2012-04-17 13:40:00,33.68,33.7,33.66,33.67,165500.0,23.177,23.1908,23.1633,23.1702,165500.0
2012-04-17 13:45:00,33.67,33.7,33.66,33.7,193400.0,23.1702,23.1908,23.1633,23.1908,193400.0
2012-04-17 13:50:00,33.7,33.7,33.66,33.69,89900.0,23.1908,23.1908,23.1633,23.1839,89900.0
2012-04-17 13:55:00,33.68,33.73,33.66,33.69,198800.0,23.177,23.2114,23.1633,23.1839,198800.0
2012-04-17 14:00:00,33.7,33.75,33.69,33.75,194200.0,23.1908,23.2252,23.1839,23.2252,194200.0
2012-04-17 14:05:00,33.75,33.76,33.7,33.7,171800.0,23.2252,23.2321,23.1908,23.1908,171800.0
2012-04-17 14:10:00,33.7,33.72,33.7,33.71,104200.0,23.1908,23.2046,23.1908,23.1977,104200.0
2012-04-17 14:15:00,33.71,33.74,33.7,33.71,181400.0,23.1977,23.2183,23.1908,23.1977,181400.0
2012-04-17 14:20:00,33.71,33.72,33.68,33.71,130300.0,23.1977,23.2046,23.177,23.1977,130300.0
2012-04-17 14:25:00,33.71,33.75,33.7,33.74,100000.0,23.1977,23.2252,23.1908,23.2183,100000.0
2012-04-17 14:30:00,33.74,33.77,33.73,33.75,165300.0,23.2183,23.239,23.2114,23.2252,165300.0
2012-04-17 14:35:00,33.75,33.75,33.71,33.72,172500.0,23.2252,23.2252,23.1977,23.2046,172500.0
2012-04-17 14:40:00,33.72,33.73,33.67,33.68,150100.0,23.2046,23.2114,23.1702,23.177,150100.0
2012-04-17 14:45:00,33.68,33.7,33.63,33.63,236800.0,23.177,23.1908,23.1426,23.1426,236800.0
2012-04-17 14:50:00,33.63,33.64,33.59,33.6,229200.0,23.1426,23.1495,23.1151,23.122,229200.0
2012-04-17 14:55:00,33.6,33.6,33.54,33.59,424200.0,23.122,23.122,23.0807,23.1151,424200.0
2012-04-17 15:00:00,33.58,33.61,33.57,33.61,369800.0,23.1082,23.1289,23.1013,23.1289,369800.0
2012-04-17 15:05:00,33.61,33.63,33.59,33.62,382900.0,23.1289,23.1426,23.1151,23.1357,382900.0
2012-04-17 15:10:00,33.63,33.63,33.6,33.62,140700.0,23.1426,23.1426,23.122,23.1357,140700.0
2012-04-17 15:15:00,33.61,33.66,33.61,33.65,261400.0,23.1289,23.1633,23.1289,23.1564,261400.0
2012-04-17 15:20:00,33.65,33.67,33.63,33.65,235900.0,23.1564,23.1702,23.1426,23.1564,235900.0
2012-04-17 15:25:00,33.65,33.73,33.65,33.73,312000.0,23.1564,23.2114,23.1564,23.2114,312000.0
2012-04-17 15:30:00,33.73,33.73,33.67,33.68,321600.0,23.2114,23.2114,23.1702,23.177,321600.0
2012-04-17 15:35:00,33.68,33.72,33.67,33.69,354900.0,23.177,23.2046,23.1702,23.1839,354900.0
2012-04-17 15:40:00,33.7,33.75,33.69,33.74,648900.0,23.1908,23.2252,23.1839,23.2183,648900.0
2012-04-17 15:45:00,33.74,33.75,33.7,33.7,631900.0,23.2183,23.2252,23.1908,23.1908,631900.0
2012-04-17 15:50:00,33.71,33.77,33.69,33.72,744700.0,23.1977,23.239,23.1839,23.2046,744700.0
2012-04-17 15:55:00,33.73,33.74,33.67,33.67,1618800.0,23.2114,23.2183,23.1702,23.1702,1618800.0
2012-04-18 09:30:00,33.46,33.52,33.42,33.44,593200.0,23.0256,23.0669,22.9981,23.0119,593200.0
2012-04-18 09:35:00,33.45,33.46,33.35,33.36,474800.0,23.0188,23.0256,22.9499,22.9568,474800.0
2012-04-18 09:40:00,33.36,33.48,33.36,33.37,408700.0,22.9568,23.0394,22.9568,22.9637,408700.0
2012-04-18 09:45:00,33.38,33.4,33.33,33.4,424600.0,22.9706,22.9844,22.9362,22.9844,424600.0
2012-04-18 09:50:00,33.41,33.5,33.36,33.49,282300.0,22.9912,23.0532,22.9568,23.0463,282300.0
2012-04-18 09:55:00,33.49,33.55,33.48,33.5,272000.0,23.0463,23.0876,23.0394,23.0532,272000.0
2012-04-18 10:00:00,33.5,33.51,33.41,33.46,216900.0,23.0532,23.06,22.9912,23.0256,216900.0
2012-04-18 10:05:00,33.46,33.51,33.43,33.5,215500.0,23.0256,23.06,23.005,23.0532,215500.0
2012-04-18 10:10:00,33.5,33.53,33.41,33.44,233300.0,23.0532,23.0738,22.9912,23.0119,233300.0
2012-04-18 10:15:00,33.44,33.51,33.44,33.49,209800.0,23.0119,23.06,23.0119,23.0463,209800.0
2012-04-18 10:20:00,33.48,33.52,33.46,33.47,254300.0,23.0394,23.0669,23.0256,23.0325,254300.0
2012-04-18 10:25:00,33.47,33.49,33.43,33.46,251600.0,23.0325,23.0463,23.005,23.0256,251600.0
2012-04-18 10:30:00,33.46,33.5,33.44,33.48,252200.0,23.0256,23.0532,23.0119,23.0394,252200.0
2012-04-18 10:35:00,33.48,33.58,33.48,33.56,312100.0,23.0394,23.1082,23.0394,23.0945,312100.0
2012-04-18 10:40:00,33.57,33.61,33.54,33.6,115400.0,23.1013,23.1289,23.0807,23.122,115400.0
2012-04-18 10:45:00,33.61,33.7,33.61,33.68,248000.0,23.1289,23.1908,23.1289,23.177,248000.0
2012-04-18 10:50:00,33.68,33.71,33.65,33.68,339300.0,23.177,23.1977,23.1564,23.177,339300.0
2012-04-18 10:55:00,33.68,33.68,33.65,33.66,143000.0,23.177,23.177,23.1564,23.1633,143000.0
2012-04-18 11:00:00,33.66,33.67,33.64,33.65,151200.0,23.1633,23.1702,23.1495,23.1564,151200.0
2012-04-18 11:05:00,33.66,33.66,33.53,33.58,414500.0,23.1633,23.1633,23.0738,23.1082,414500.0
2012-04-18 11:10:00,33.58,33.63,33.54,33.55,285000.0,23.1082,23.1426,23.0807,23.0876,285000.0
2012-04-18 11:15:00,33.55,33.59,33.51,33.59,237600.0,23.0876,23.1151,23.06,23.1151,237600.0
2012-04-18 11:20:00,33.59,33.6,33.56,33.58,125600.0,23.1151,23.122,23.0945,23.1082,125600.0
2012-04-18 11:25:00,33.58,33.59,33.54,33.56,129700.0,23.1082,23.1151,23.0807,23.0945,129700.0
2012-04-18 11:30:00,33.56,33.57,33.48,33.48,219300.0,23.0945,23.1013,23.0394,23.0394,219300.0
2012-04-18 11:35:00,33.48,33.49,33.43,33.46,361600.0,23.0394,23.0463,23.005,23.0256,361600.0
2012-04-18 11:40:00,33.45,33.52,33.45,33.52,175400.0,23.0188,23.0669,23.0188,23.0669,175400.0
2012-04-18 11:45:00,33.52,33.58,33.5,33.56,144100.0,23.0669,23.1082,23.0532,23.0945,144100.0
2012-04-18 11:50:00,33.57,33.62,33.54,33.62,161300.0,23.1013,23.1357,23.0807,23.1357,161300.0
2012-04-18 11:55:00,33.62,33.66,33.61,33.64,190300.0,23.1357,23.1633,23.1289,23.1495,190300.0
2012-04-18 12:00:00,33.65,33.66,33.63,33.65,48500.0,23.1564,23.1633,23.1426,23.1564,48500.0
2012-04-18 12:05:00,33.66,33.66,33.61,33.62,230200.0,23.1633,23.1633,23.1289,23.1357,230200.0
2012-04-18 12:10:00,33.63,33.63,33.61,33.61,48700.0,23.1426,23.1426,23.1289,23.1289,48700.0
2012-04-18 12:15:00,33.61,33.62,33.6,33.6,70300.0,23.1289,23.1357,23.122,23.122,70300.0
2012-04-18 12:20:00,33.61,33.64,33.6,33.64,115200.0,23.1289,23.1495,23.122,23.1495,115200.0
2012-04-18 12:25:00,33.63,33.64,33.59,33.61,125300.0,23.1426,23.1495,23.1151,23.1289,125300.0
2012-04-18 12:30:00,33.6,33.61,33.56,33.58,186000.0,23.122,23.1289,23.0945,23.1082,186000.0
2012-04-18 12:35:00,33.58,33.59,33.58,33.58,64100.0,23.1082,23.1151,23.1082,23.1082,64100.0
2012-04-18 12:40:00,33.57,33.6,33.57,33.59,78500.0,23.1013,23.122,23.1013,23.1151,78500.0
2012-04-18 12:45:00,33.59,33.59,33.54,33.55,141800.0,23.1151,23.1151,23.0807,23.0876,141800.0
2012-04-18 12:50:00,33.55,33.61,33.55,33.6,252700.0,23.0876,23.1289,23.0876,23.122,252700.0
2012-04-18 12:55:00,33.59,33.59,33.56,33.57,132100.0,23.1151,23.1151,23.0945,23.1013,132100.0
2012-04-18 13:00:00,33.57,33.58,33.55,33.57,82200.0,23.1013,23.1082,23.0876,23.1013,82200.0
2012-04-18 13:05:00,33.57,33.58,33.57,33.58,70400.0,23.1013,23.1082,23.1013,23.1082,70400.0
2012-04-18 13:10:00,33.58,33.62,33.58,33.62,247900.0,23.1082,23.1357,23.1082,23.1357,247900.0
2012-04-18 13:15:00,33.61,33.62,33.55,33.57,107800.0,23.1289,23.1357,23.0876,23.1013,107800.0
2012-04-18 13:20:00,33.57,33.57,33.54,33.55,87700.0,23.1013,23.1013,23.0807,23.0876,87700.0
2012-04-18 13:25:00,33.55,33.57,33.54,33.56,147400.0,23.0876,23.1013,23.0807,23.0945,147400.0
2012-04-18 13:30:00,33.57,33.57,33.52,33.53,192300.0,23.1013,23.1013,23.0669,23.0738,192300.0
2012-04-18 13:35:00,33.53,33.53,33.47,33.48,197800.0,23.0738,23.0738,23.0325,23.0394,197800.0
2012-04-18 13:40:00,33.47,33.5,33.46,33.48,123200.0,23.0325,23.0532,23.0256,23.0394,123200.0
2012-04-18 13:45:00,33.47,33.5,33.47,33.49,130500.0,23.0325,23.0532,23.0325,23.0463,130500.0
2012-04-18 13:50:00,33.49,33.51,33.47,33.51,155100.0,23.0463,23.06,23.0325,23.06,155100.0
2012-04-18 13:55:00,33.51,33.53,33.46,33.49,265800.0,23.06,23.0738,23.0256,23.0463,265800.0
2012-04-18 14:00:00,33.48,33.52,33.47,33.52,90000.0,23.0394,23.0669,23.0325,23.0669,90000.0
2012-04-18 14:05:00,33.52,33.52,33.49,33.5,87700.0,23.0669,23.0669,23.0463,23.0532,87700.0
2012-04-18 14:10:00,33.5,33.5,33.48,33.49,48600.0,23.0532,23.0532,23.0394,23.0463,48600.0
2012-04-18 14:15:00,33.48,33.5,33.47,33.5,173900.0,23.0394,23.0532,23.0325,23.0532,173900.0
2012-04-18 14:20:00,33.5,33.59,33.5,33.59,296300.0,23.0532,23.1151,23.0532,23.1151,296300.0
2012-04-18 14:25:00,33.58,33.6,33.56,33.57,195300.0,23.1082,23.122,23.0945,23.1013,195300.0
2012-04-18 14:30:00,33.57,33.59,33.56,33.58,179600.0,23.1013,23.1151,23.0945,23.1082,179600.0
2012-04-18 14:35:00,33.58,33.59,33.56,33.58,148700.0,23.1082,23.1151,23.0945,23.1082,148700.0
2012-04-18 14:40:00,33.57,33.59,33.57,33.58,62100.0,23.1013,23.1151,23.1013,23.1082,62100.0
2012-04-18 14:45:00,33.59,33.62,33.58,33.6,250600.0,23.1151,23.1357,23.1082,23.122,250600.0
2012-04-18 14:50:00,33.6,33.64,33.59,33.64,170500.0,23.122,23.1495,23.1151,23.1495,170500.0
2012-04-18 14:55:00,33.64,33.69,33.62,33.68,201800.0,23.1495,23.1839,23.1357,23.177,201800.0
2012-04-18 15:00:00,33.69,33.74,33.68,33.73,279000.0,23.1839,23.2183,23.177,23.2114,279000.0
2012-04-18 15:05:00,33.73,33.73,33.65,33.65,178700.0,23.2114,23.2114,23.1564,23.1564,178700.0
2012-04-18 15:10:00,33.65,33.67,33.62,33.64,258700.0,23.1564,23.1702,23.1357,23.1495,258700.0
2012-04-18 15:15:00,33.64,33.66,33.62,33.62,178400.0,23.1495,23.1633,23.1357,23.1357,178400.0
2012-04-18 15:20:00,33.63,33.63,33.59,33.62,144100.0,23.1426,23.1426,23.1151,23.1357,144100.0
2012-04-18 15:25:00,33.63,33.63,33.56,33.6,342300.0,23.1426,23.1426,23.0945,23.122,342300.0
2012-04-18 15:30:00,33.61,33.64,33.58,33.63,203200.0,23.1289,23.1495,23.1082,23.1426,203200.0
2012-04-18 15:35:00,33.63,33.63,33.59,33.6,172400.0,23.1426,23.1426,23.1151,23.122,172400.0
2012-04-18 15:40:00,33.61,33.62,33.58,33.59,287100.0,23.1289,23.1357,23.1082,23.1151,287100.0
2012-04-18 15:45:00,33.6,33.61,33.58,33.6,443500.0,23.122,23.1289,23.1082,23.122,443500.0
2012-04-18 15:50:00,33.61,33.63,33.59,33.6,460300.0,23.1289,23.1426,23.1151,23.122,460300.0
2012-04-18 15:55:00,33.6,33.61,33.55,33.57,979500.0,23.122,23.1289,23.0876,23.1013,979500.0
2012-04-19 09:30:00,33.7,33.73,33.46,33.48,584000.0,23.1908,23.2114,23.0256,23.0394,584000.0
2012-04-19 09:35:00,33.47,33.64,33.45,33.47,438400.0,23.0325,23.1495,23.0188,23.0325,438400.0
2012-04-19 09:40:00,33.48,33.58,33.45,33.53,307800.0,23.0394,23.1082,23.0188,23.0738,307800.0
2012-04-19 09:45:00,33.52,33.62,33.52,33.62,788200.0,23.0669,23.1357,23.0669,23.1357,788200.0
2012-04-19 09:50:00,33.62,33.74,33.62,33.74,589500.0,23.1357,23.2183,23.1357,23.2183,589500.0
2012-04-19 09:55:00,33.74,33.77,33.64,33.7,377000.0,23.2183,23.239,23.1495,23.1908,377000.0
2012-04-19 10:00:00,33.69,33.7,33.41,33.45,903200.0,23.1839,23.1908,22.9912,23.0188,903200.0
2012-04-19 10:05:00,33.45,33.5,33.35,33.39,467800.0,23.0188,23.0532,22.9499,22.9775,467800.0
2012-04-19 10:10:00,33.39,33.44,33.32,33.42,346100.0,22.9775,23.0119,22.9293,22.9981,346100.0
2012-04-19 10:15:00,33.42,33.42,33.32,33.39,392200.0,22.9981,22.9981,22.9293,22.9775,392200.0
2012-04-19 10:20:00,33.39,33.41,33.35,33.4,345100.0,22.9775,22.9912,22.9499,22.9844,345100.0
2012-04-19 10:25:00,33.41,33.41,33.3,33.3,190600.0,22.9912,22.9912,22.9155,22.9155,190600.0
2012-04-19 10:30:00,33.3,33.37,33.25,33.37,335900.0,22.9155,22.9637,22.8811,22.9637,335900.0
2012-04-19 10:35:00,33.37,33.46,33.37,33.4,463900.0,22.9637,23.0256,22.9637,22.9844,463900.0
2012-04-19 10:40:00,33.4,33.54,33.4,33.51,664000.0,22.9844,23.0807,22.9844,23.06,664000.0
2012-04-19 10:45:00,33.51,33.53,33.48,33.52,268100.0,23.06,23.0738,23.0394,23.0669,268100.0
2012-04-19 10:50:00,33.52,33.58,33.48,33.57,238100.0,23.0669,23.1082,23.0394,23.1013,238100.0
2012-04-19 10:55:00,33.58,33.61,33.51,33.51,446900.0,23.1082,23.1289,23.06,23.06,446900.0
2012-04-19 11:00:00,33.51,33.54,33.5,33.52,218800.0,23.06,23.0807,23.0532,23.0669,218800.0
2012-04-19 11:05:00,33.53,33.63,33.52,33.54,457300.0,23.0738,23.1426,23.0669,23.0807,457300.0
2012-04-19 11:10:00,33.54,33.54,33.45,33.45,448300.0,23.0807,23.0807,23.0188,23.0188,448300.0
2012-04-19 11:15:00,33.45,33.51,33.44,33.46,499100.0,23.0188,23.06,23.0119,23.0256,499100.0
2012-04-19 11:20:00,33.45,33.49,33.4,33.43,159600.0,23.0188,23.0463,22.9844,23.005,159600.0
2012-04-19 11:25:00,33.43,33.45,33.41,33.43,134000.0,23.005,23.0188,22.9912,23.005,134000.0
2012-04-19 11:30:00,33.44,33.44,33.32,33.36,195300.0,23.0119,23.0119,22.9293,22.9568,195300.0
2012-04-19 11:35:00,33.37,33.38,33.3,33.36,273100.0,22.9637,22.9706,22.9155,22.9568,273100.0
2012-04-19 11:40:00,33.36,33.4,33.35,33.37,133200.0,22.9568,22.9844,22.9499,22.9637,133200.0
2012-04-19 11:45:00,33.36,33.41,33.31,33.39,145900.0,22.9568,22.9912,22.9224,22.9775,145900.0
2012-04-19 11:50:00,33.39,33.41,33.35,33.4,184000.0,22.9775,22.9912,22.9499,22.9844,184000.0
2012-04-19 11:55:00,33.39,33.44,33.38,33.38,179400.0,22.9775,23.0119,22.9706,22.9706,179400.0
2012-04-19 12:00:00,33.38,33.39,33.3,33.3,213200.0,22.9706,22.9775,22.9155,22.9155,213200.0
2012-04-19 12:05:00,33.31,33.31,33.2,33.22,309500.0,22.9224,22.9224,22.8467,22.8605,309500.0
2012-04-19 12:10:00,33.22,33.28,33.18,33.27,223800.0,22.8605,22.9018,22.833,22.8949,223800.0
2012-04-19 12:15:00,33.27,33.29,33.21,33.22,243600.0,22.8949,22.9087,22.8536,22.8605,243600.0
2012-04-19 12:20:00,33.22,33.23,33.18,33.18,298800.0,22.8605,22.8674,22.833,22.833,298800.0
2012-04-19 12:25:00,33.18,33.24,33.18,33.23,112200.0,22.833,22.8742,22.833,22.8674,112200.0
2012-04-19 12:30:00,33.23,33.23,33.18,33.2,175800.0,22.8674,22.8674,22.833,22.8467,175800.0
2012-04-19 12:35:00,33.21,33.25,33.19,33.22,109800.0,22.8536,22.8811,22.8398,22.8605,109800.0
2012-04-19 12:40:00,33.22,33.25,33.2,33.22,139300.0,22.8605,22.8811,22.8467,22.8605,139300.0
2012-04-19 12:45:00,33.22,33.26,33.2,33.23,133200.0,22.8605,22.888,22.8467,22.8674,133200.0
2012-04-19 12:50:00,33.23,33.26,33.22,33.24,128100.0,22.8674,22.888,22.8605,22.8742,128100.0
2012-04-19 12:55:00,33.25,33.26,33.2,33.2,106100.0,22.8811,22.888,22.8467,22.8467,106100.0
2012-04-19 13:00:00,33.21,33.3,33.18,33.28,209700.0,22.8536,22.9155,22.833,22.9018,209700.0
2012-04-19 13:05:00,33.28,33.3,33.27,33.28,85300.0,22.9018,22.9155,22.8949,22.9018,85300.0
2012-04-19 13:10:00,33.28,33.28,33.19,33.19,240900.0,22.9018,22.9018,22.8398,22.8398,240900.0
2012-04-19 13:15:00,33.19,33.27,33.18,33.2,153300.0,22.8398,22.8949,22.833,22.8467,153300.0
2012-04-19 13:20:00,33.2,33.22,33.11,33.16,299100.0,22.8467,22.8605,22.7848,22.8192,299100.0
2012-04-19 13:25:00,33.16,33.21,33.14,33.2,96500.0,22.8192,22.8536,22.8054,22.8467,96500.0
2012-04-19 13:30:00,33.2,33.27,33.19,33.25,121500.0,22.8467,22.8949,22.8398,22.8811,121500.0
2012-04-19 13:35:00,33.25,33.26,33.18,33.18,130200.0,22.8811,22.888,22.833,22.833,130200.0
2012-04-19 13:40:00,33.18,33.19,33.1,33.11,207500.0,22.833,22.8398,22.7779,22.7848,207500.0
2012-04-19 13:45:00,33.1,33.14,33.08,33.12,201700.0,22.7779,22.8054,22.7641,22.7917,201700.0
2012-04-19 13:50:00,33.12,33.13,33.05,33.06,186900.0,22.7917,22.7985,22.7435,22.7504,186900.0
2012-04-19 13:55:00,33.06,33.11,33.04,33.06,195300.0,22.7504,22.7848,22.7366,22.7504,195300.0
2012-04-19 14:00:00,33.07,33.11,33.04,33.09,224100.0,22.7573,22.7848,22.7366,22.771,224100.0
2012-04-19 14:05:00,33.1,33.13,33.09,33.12,120600.0,22.7779,22.7985,22.771,22.7917,120600.0
2012-04-19 14:10:00,33.12,33.12,33.07,33.1,164000.0,22.7917,22.7917,22.7573,22.7779,164000.0
2012-04-19 14:15:00,33.1,33.1,33.02,33.07,153700.0,22.7779,22.7779,22.7229,22.7573,153700.0
2012-04-19 14:20:00,33.08,33.09,33.04,33.09,169900.0,22.7641,22.771,22.7366,22.771,169900.0
2012-04-19 14:25:00,33.09,33.1,33.03,33.03,209800.0,22.771,22.7779,22.7297,22.7297,209800.0
2012-04-19 14:30:00,33.03,33.06,32.95,32.96,333300.0,22.7297,22.7504,22.6747,22.6816,333300.0
2012-04-19 14:35:00,32.95,32.97,32.89,32.96,266200.0,22.6747,22.6884,22.6334,22.6816,266200.0
2012-04-19 14:40:00,32.96,32.97,32.92,32.95,178600.0,22.6816,22.6884,22.654,22.6747,178600.0
2012-04-19 14:45:00,32.95,33.03,32.92,33.03,258100.0,22.6747,22.7297,22.654,22.7297,258100.0
2012-04-19 14:50:00,33.02,33.07,33.0,33.05,207100.0,22.7229,22.7573,22.7091,22.7435,207100.0
2012-04-19 14:55:00,33.05,33.06,33.02,33.04,113100.0,22.7435,22.7504,22.7229,22.7366,113100.0
2012-04-19 15:00:00,33.04,33.08,33.03,33.08,128000.0,22.7366,22.7641,22.7297,22.7641,128000.0
2012-04-19 15:05:00,33.07,33.09,33.05,33.08,238000.0,22.7573,22.771,22.7435,22.7641,238000.0
2012-04-19 15:10:00,33.07,33.1,33.05,33.07,386100.0,22.7573,22.7779,22.7435,22.7573,386100.0
2012-04-19 15:15:00,33.08,33.12,33.04,33.05,219800.0,22.7641,22.7917,22.7366,22.7435,219800.0
2012-04-19 15:20:00,33.05,33.09,33.04,33.05,154500.0,22.7435,22.771,22.7366,22.7435,154500.0
2012-04-19 15:25:00,33.05,33.21,33.05,33.19,324000.0,22.7435,22.8536,22.7435,22.8398,324000.0
2012-04-19 15:30:00,33.19,33.2,33.12,33.16,282300.0,22.8398,22.8467,22.7917,22.8192,282300.0
2012-04-19 15:35:00,33.16,33.18,33.14,33.17,216900.0,22.8192,22.833,22.8054,22.8261,216900.0
2012-04-19 15:40:00,33.17,33.19,33.15,33.19,323700.0,22.8261,22.8398,22.8123,22.8398,323700.0
2012-04-19 15:45:00,33.19,33.26,33.16,33.18,505400.0,22.8398,22.888,22.8192,22.833,505400.0
2012-04-19 15:50:00,33.17,33.17,33.08,33.14,463500.0,22.8261,22.8261,22.7641,22.8054,463500.0
2012-04-19 15:55:00,33.14,33.17,33.1,33.11,947000.0,22.8054,22.8261,22.7779,22.7848,947000.0
2012-04-20 09:30:00,33.23,33.32,33.08,33.18,4368700.0,22.8674,22.9293,22.7641,22.833,4368700.0
2012-04-20 09:35:00,33.19,33.28,33.1,33.19,377400.0,22.8398,22.9018,22.7779,22.8398,377400.0
2012-04-20 09:40:00,33.19,33.23,33.11,33.16,440800.0,22.8398,22.8674,22.7848,22.8192,440800.0
2012-04-20 09:45:00,33.16,33.17,33.08,33.14,245800.0,22.8192,22.8261,22.7641,22.8054,245800.0
2012-04-20 09:50:00,33.13,33.25,33.11,33.2,260400.0,22.7985,22.8811,22.7848,22.8467,260400.0
2012-04-20 09:55:00,33.2,33.28,33.16,33.27,180200.0,22.8467,22.9018,22.8192,22.8949,180200.0
2012-04-20 10:00:00,33.28,33.29,33.17,33.19,345500.0,22.9018,22.9087,22.8261,22.8398,345500.0
2012-04-20 10:05:00,33.19,33.19,33.11,33.15,337200.0,22.8398,22.8398,22.7848,22.8123,337200.0
2012-04-20 10:10:00,33.15,33.17,33.12,33.15,268400.0,22.8123,22.8261,22.7917,22.8123,268400.0
2012-04-20 10:15:00,33.16,33.26,33.14,33.22,266700.0,22.8192,22.888,22.8054,22.8605,266700.0
2012-04-20 10:20:00,33.21,33.22,33.13,33.15,412800.0,22.8536,22.8605,22.7985,22.8123,412800.0
2012-04-20 10:25:00,33.15,33.23,33.13,33.2,197100.0,22.8123,22.8674,22.7985,22.8467,197100.0
2012-04-20 10:30:00,33.2,33.25,33.19,33.2,201500.0,22.8467,22.8811,22.8398,22.8467,201500.0
2012-04-20 10:35:00,33.21,33.26,33.18,33.26,255900.0,22.8536,22.888,22.833,22.888,255900.0
2012-04-20 10:40:00,33.26,33.27,33.22,33.23,326500.0,22.888,22.8949,22.8605,22.8674,326500.0
2012-04-20 10:45:00,33.23,33.27,33.22,33.25,253500.0,22.8674,22.8949,22.8605,22.8811,253500.0
2012-04-20 10:50:00,33.25,33.28,33.22,33.27,292500.0,22.8811,22.9018,22.8605,22.8949,292500.0
2012-04-20 10:55:00,33.27,33.32,33.26,33.29,167600.0,22.8949,22.9293,22.888,22.9087,167600.0
2012-04-20 11:00:00,33.29,33.29,33.23,33.27,172600.0,22.9087,22.9087,22.8674,22.8949,172600.0
2012-04-20 11:05:00,33.27,33.29,33.23,33.23,144600.0,22.8949,22.9087,22.8674,22.8674,144600.0
2012-04-20 11:10:00,33.23,33.26,33.22,33.25,102100.0,22.8674,22.888,22.8605,22.8811,102100.0
2012-04-20 11:15:00,33.25,33.26,33.23,33.23,192900.0,22.8811,22.888,22.8674,22.8674,192900.0
2012-04-20 11:20:00,33.23,33.25,33.18,33.18,290700.0,22.8674,22.8811,22.833,22.833,290700.0
2012-04-20 11:25:00,33.19,33.2,33.14,33.18,188400.0,22.8398,22.8467,22.8054,22.833,188400.0
2012-04-20 11:30:00,33.18,33.21,33.13,33.19,296900.0,22.833,22.8536,22.7985,22.8398,296900.0
2012-04-20 11:35:00,33.19,33.21,33.14,33.17,108100.0,22.8398,22.8536,22.8054,22.8261,108100.0
2012-04-20 11:40:00,33.17,33.19,33.16,33.17,127300.0,22.8261,22.8398,22.8192,22.8261,127300.0
2012-04-20 11:45:00,33.17,33.22,33.17,33.2,118800.0,22.8261,22.8605,22.8261,22.8467,118800.0
2012-04-20 11:50:00,33.21,33.23,33.2,33.2,80200.0,22.8536,22.8674,22.8467,22.8467,80200.0
2012-04-20 11:55:00,33.2,33.22,33.2,33.22,51200.0,22.8467,22.8605,22.8467,22.8605,51200.0
2012-04-20 12:00:00,33.22,33.24,33.21,33.23,89600.0,22.8605,22.8742,22.8536,22.8674,89600.0
2012-04-20 12:05:00,33.23,33.24,33.2,33.22,103500.0,22.8674,22.8742,22.8467,22.8605,103500.0
2012-04-20 12:10:00,33.22,33.22,33.2,33.2,63100.0,22.8605,22.8605,22.8467,22.8467,63100.0
2012-04-20 12:15:00,33.2,33.25,33.2,33.24,155100.0,22.8467,22.8811,22.8467,22.8742,155100.0
2012-04-20 12:20:00,33.24,33.25,33.2,33.23,99500.0,22.8742,22.8811,22.8467,22.8674,99500.0
2012-04-20 12:25:00,33.23,33.23,33.21,33.21,51300.0,22.8674,22.8674,22.8536,22.8536,51300.0
2012-04-20 12:30:00,33.22,33.22,33.18,33.18,79500.0,22.8605,22.8605,22.833,22.833,79500.0
2012-04-20 12:35:00,33.19,33.2,33.17,33.18,49800.0,22.8398,22.8467,22.8261,22.833,49800.0
2012-04-20 12:40:00,33.18,33.19,33.15,33.16,197200.0,22.833,22.8398,22.8123,22.8192,197200.0
2012-04-20 12:45:00,33.15,33.16,33.12,33.13,201100.0,22.8123,22.8192,22.7917,22.7985,201100.0
2012-04-20 12:50:00,33.14,33.15,33.11,33.14,77000.0,22.8054,22.8123,22.7848,22.8054,77000.0
2012-04-20 12:55:00,33.15,33.16,33.11,33.11,110000.0,22.8123,22.8192,22.7848,22.7848,110000.0
2012-04-20 13:00:00,33.12,33.14,33.1,33.13,99300.0,22.7917,22.8054,22.7779,22.7985,99300.0
2012-04-20 13:05:00,33.13,33.14,33.12,33.13,72700.0,22.7985,22.8054,22.7917,22.7985,72700.0
2012-04-20 13:10:00,33.13,33.14,33.11,33.12,208600.0,22.7985,22.8054,22.7848,22.7917,208600.0
2012-04-20 13:15:00,33.11,33.15,33.11,33.14,157500.0,22.7848,22.8123,22.7848,22.8054,157500.0
2012-04-20 13:20:00,33.14,33.15,33.11,33.12,101500.0,22.8054,22.8123,22.7848,22.7917,101500.0
2012-04-20 13:25:00,33.12,33.13,33.1,33.12,105300.0,22.7917,22.7985,22.7779,22.7917,105300.0
2012-04-20 13:30:00,33.12,33.13,33.06,33.07,224100.0,22.7917,22.7985,22.7504,22.7573,224100.0
2012-04-20 13:35:00,33.08,33.13,33.08,33.12,125300.0,22.7641,22.7985,22.7641,22.7917,125300.0
2012-04-20 13:40:00,33.12,33.13,33.07,33.07,107200.0,22.7917,22.7985,22.7573,22.7573,107200.0
2012-04-20 13:45:00,33.07,33.07,33.02,33.07,148800.0,22.7573,22.7573,22.7229,22.7573,148800.0
2012-04-20 13:50:00,33.06,33.07,32.94,32.96,223700.0,22.7504,22.7573,22.6678,22.6816,223700.0
2012-04-20 13:55:00,32.96,33.03,32.94,33.02,385900.0,22.6816,22.7297,22.6678,22.7229,385900.0
2012-04-20 14:00:00,33.02,33.05,32.92,32.95,409700.0,22.7229,22.7435,22.654,22.6747,409700.0
2012-04-20 14:05:00,32.94,33.0,32.91,32.94,157200.0,22.6678,22.7091,22.6472,22.6678,157200.0
2012-04-20 14:10:00,32.94,32.97,32.93,32.94,182000.0,22.6678,22.6884,22.6609,22.6678,182000.0
2012-04-20 14:15:00,32.94,32.97,32.93,32.94,147900.0,22.6678,22.6884,22.6609,22.6678,147900.0
2012-04-20 14:20:00,32.94,32.97,32.94,32.94,147300.0,22.6678,22.6884,22.6678,22.6678,147300.0
2012-04-20 14:25:00,32.94,33.03,32.94,33.0,188800.0,22.6678,22.7297,22.6678,22.7091,188800.0
2012-04-20 14:30:00,33.0,33.02,32.98,33.0,131600.0,22.7091,22.7229,22.6953,22.7091,131600.0
2012-04-20 14:35:00,33.0,33.01,32.96,33.0,79000.0,22.7091,22.716,22.6816,22.7091,79000.0
2012-04-20 14:40:00,33.0,33.01,32.98,33.01,94900.0,22.7091,22.716,22.6953,22.716,94900.0
2012-04-20 14:45:00,33.0,33.01,32.96,32.98,83100.0,22.7091,22.716,22.6816,22.6953,83100.0
2012-04-20 14:50:00,32.98,33.01,32.97,32.98,93600.0,22.6953,22.716,22.6884,22.6953,93600.0
2012-04-20 14:55:00,32.98,33.02,32.97,33.0,116000.0,22.6953,22.7229,22.6884,22.7091,116000.0
2012-04-20 15:00:00,33.0,33.01,32.94,32.96,259600.0,22.7091,22.716,22.6678,22.6816,259600.0
2012-04-20 15:05:00,32.96,32.98,32.91,32.91,161800.0,22.6816,22.6953,22.6472,22.6472,161800.0
2012-04-20 15:10:00,32.91,32.97,32.9,32.97,208100.0,22.6472,22.6884,22.6403,22.6884,208100.0
2012-04-20 15:15:00,32.96,33.0,32.96,33.0,165300.0,22.6816,22.7091,22.6816,22.7091,165300.0
2012-04-20 15:20:00,32.99,33.01,32.96,32.97,322800.0,22.7022,22.716,22.6816,22.6884,322800.0
2012-04-20 15:25:00,32.97,33.0,32.92,32.99,324200.0,22.6884,22.7091,22.654,22.7022,324200.0
2012-04-20 15:30:00,32.99,33.01,32.97,33.0,252300.0,22.7022,22.716,22.6884,22.7091,252300.0
2012-04-20 15:35:00,32.99,33.07,32.99,33.05,479900.0,22.7022,22.7573,22.7022,22.7435,479900.0
2012-04-20 15:40:00,33.05,33.06,33.0,33.01,402000.0,22.7435,22.7504,22.7091,22.716,402000.0
2012-04-20 15:45:00,33.01,33.05,33.01,33.04,316000.0,22.716,22.7435,22.716,22.7366,316000.0
2012-04-20 15:50:00,33.04,33.05,33.0,33.0,520600.0,22.7366,22.7435,22.7091,22.7091,520600.0
2012-04-20 15:55:00,33.0,33.02,32.98,32.99,1268800.0,22.7091,22.7229,22.6953,22.7022,1268800.0
2012-04-23 09:30:00,32.66,32.77,32.46,32.59,850400.0,22.4751,22.5508,22.3375,22.4269,850400.0
2012-04-23 09:35:00,32.59,32.72,32.57,32.66,601800.0,22.4269,22.5164,22.4132,22.4751,601800.0
2012-04-23 09:40:00,32.66,32.7,32.63,32.66,373100.0,22.4751,22.5026,22.4545,22.4751,373100.0
2012-04-23 09:45:00,32.66,32.7,32.63,32.66,495900.0,22.4751,22.5026,22.4545,22.4751,495900.0
2012-04-23 09:50:00,32.65,32.68,32.58,32.63,581500.0,22.4682,22.4889,22.4201,22.4545,581500.0
2012-04-23 09:55:00,32.62,32.7,32.59,32.67,444300.0,22.4476,22.5026,22.4269,22.482,444300.0
2012-04-23 10:00:00,32.66,32.7,32.62,32.63,434600.0,22.4751,22.5026,22.4476,22.4545,434600.0
2012-04-23 10:05:00,32.63,32.63,32.5,32.51,371800.0,22.4545,22.4545,22.365,22.3719,371800.0
2012-04-23 10:10:00,32.51,32.62,32.5,32.59,616800.0,22.3719,22.4476,22.365,22.4269,616800.0
2012-04-23 10:15:00,32.58,32.61,32.51,32.53,405800.0,22.4201,22.4407,22.3719,22.3857,405800.0
2012-04-23 10:20:00,32.53,32.6,32.5,32.6,407000.0,22.3857,22.4338,22.365,22.4338,407000.0
2012-04-23 10:25:00,32.59,32.6,32.52,32.54,454000.0,22.4269,22.4338,22.3788,22.3925,454000.0
2012-04-23 10:30:00,32.54,32.6,32.51,32.59,291900.0,22.3925,22.4338,22.3719,22.4269,291900.0
2012-04-23 10:35:00,32.59,32.66,32.56,32.66,383800.0,22.4269,22.4751,22.4063,22.4751,383800.0
2012-04-23 10:40:00,32.66,32.71,32.64,32.68,405100.0,22.4751,22.5095,22.4614,22.4889,405100.0
2012-04-23 10:45:00,32.68,32.7,32.63,32.69,183400.0,22.4889,22.5026,22.4545,22.4958,183400.0
2012-04-23 10:50:00,32.67,32.7,32.63,32.68,277500.0,22.482,22.5026,22.4545,22.4889,277500.0
2012-04-23 10:55:00,32.68,32.7,32.62,32.62,269200.0,22.4889,22.5026,22.4476,22.4476,269200.0
2012-04-23 11:00:00,32.62,32.72,32.62,32.7,365700.0,22.4476,22.5164,22.4476,22.5026,365700.0
2012-04-23 11:05:00,32.7,32.73,32.68,32.7,275500.0,22.5026,22.5233,22.4889,22.5026,275500.0
2012-04-23 11:10:00,32.7,32.73,32.68,32.69,323100.0,22.5026,22.5233,22.4889,22.4958,323100.0
2012-04-23 11:15:00,32.68,32.71,32.61,32.64,459600.0,22.4889,22.5095,22.4407,22.4614,459600.0
2012-04-23 11:20:00,32.65,32.66,32.6,32.6,157100.0,22.4682,22.4751,22.4338,22.4338,157100.0
2012-04-23 11:25:00,32.6,32.66,32.59,32.63,235500.0,22.4338,22.4751,22.4269,22.4545,235500.0
2012-04-23 11:30:00,32.63,32.64,32.57,32.57,269200.0,22.4545,22.4614,22.4132,22.4132,269200.0
2012-04-23 11:35:00,32.58,32.65,32.55,32.64,270500.0,22.4201,22.4682,22.3994,22.4614,270500.0
2012-04-23 11:40:00,32.63,32.65,32.57,32.58,213000.0,22.4545,22.4682,22.4132,22.4201,213000.0
2012-04-23 11:45:00,32.58,32.59,32.54,32.54,207000.0,22.4201,22.4269,22.3925,22.3925,207000.0
2012-04-23 11:50:00,32.54,32.59,32.53,32.57,228900.0,22.3925,22.4269,22.3857,22.4132,228900.0
2012-04-23 11:55:00,32.58,32.61,32.57,32.6,218900.0,22.4201,22.4407,22.4132,22.4338,218900.0
2012-04-23 12:00:00,32.6,32.62,32.55,32.62,229800.0,22.4338,22.4476,22.3994,22.4476,229800.0
2012-04-23 12:05:00,32.62,32.67,32.6,32.65,174700.0,22.4476,22.482,22.4338,22.4682,174700.0
2012-04-23 12:10:00,32.65,32.65,32.58,32.58,161600.0,22.4682,22.4682,22.4201,22.4201,161600.0
2012-04-23 12:15:00,32.58,32.6,32.56,32.59,109600.0,22.4201,22.4338,22.4063,22.4269,109600.0
2012-04-23 12:20:00,32.6,32.62,32.59,32.61,105200.0,22.4338,22.4476,22.4269,22.4407,105200.0
2012-04-23 12:25:00,32.62,32.62,32.58,32.59,175700.0,22.4476,22.4476,22.4201,22.4269,175700.0
2012-04-23 12:30:00,32.6,32.62,32.57,32.59,198700.0,22.4338,22.4476,22.4132,22.4269,198700.0
2012-04-23 12:35:00,32.59,32.61,32.57,32.58,183400.0,22.4269,22.4407,22.4132,22.4201,183400.0
2012-04-23 12:40:00,32.58,32.58,32.51,32.52,242700.0,22.4201,22.4201,22.3719,22.3788,242700.0
2012-04-23 12:45:00,32.52,32.53,32.48,32.48,387600.0,22.3788,22.3857,22.3512,22.3512,387600.0
2012-04-23 12:50:00,32.48,32.53,32.47,32.53,144100.0,22.3512,22.3857,22.3444,22.3857,144100.0
2012-04-23 12:55:00,32.53,32.53,32.5,32.51,225600.0,22.3857,22.3857,22.365,22.3719,225600.0
2012-04-23 13:00:00,32.51,32.53,32.5,32.52,192200.0,22.3719,22.3857,22.365,22.3788,192200.0
2012-04-23 13:05:00,32.52,32.54,32.51,32.54,124000.0,22.3788,22.3925,22.3719,22.3925,124000.0
2012-04-23 13:10:00,32.54,32.58,32.53,32.57,190800.0,22.3925,22.4201,22.3857,22.4132,190800.0
2012-04-23 13:15:00,32.57,32.59,32.54,32.59,152000.0,22.4132,22.4269,22.3925,22.4269,152000.0
2012-04-23 13:20:00,32.59,32.61,32.56,32.61,113900.0,22.4269,22.4407,22.4063,22.4407,113900.0
2012-04-23 13:25:00,32.61,32.61,32.56,32.58,178500.0,22.4407,22.4407,22.4063,22.4201,178500.0
2012-04-23 13:30:00,32.57,32.6,32.56,32.58,184400.0,22.4132,22.4338,22.4063,22.4201,184400.0
2012-04-23 13:35:00,32.58,32.6,32.58,32.59,115100.0,22.4201,22.4338,22.4201,22.4269,115100.0
2012-04-23 13:40:00,32.58,32.59,32.55,32.55,182200.0,22.4201,22.4269,22.3994,22.3994,182200.0
2012-04-23 13:45:00,32.55,32.56,32.5,32.52,387900.0,22.3994,22.4063,22.365,22.3788,387900.0
2012-04-23 13:50:00,32.52,32.55,32.49,32.52,133000.0,22.3788,22.3994,22.3581,22.3788,133000.0
2012-04-23 13:55:00,32.51,32.53,32.51,32.52,82500.0,22.3719,22.3857,22.3719,22.3788,82500.0
2012-04-23 14:00:00,32.53,32.53,32.46,32.5,234400.0,22.3857,22.3857,22.3375,22.365,234400.0
2012-04-23 14:05:00,32.49,32.5,32.43,32.49,277600.0,22.3581,22.365,22.3168,22.3581,277600.0
2012-04-23 14:10:00,32.49,32.54,32.47,32.54,150100.0,22.3581,22.3925,22.3444,22.3925,150100.0
2012-04-23 14:15:00,32.54,32.6,32.52,32.57,250000.0,22.3925,22.4338,22.3788,22.4132,250000.0
2012-04-23 14:20:00,32.57,32.65,32.56,32.6,411700.0,22.4132,22.4682,22.4063,22.4338,411700.0
2012-04-23 14:25:00,32.6,32.62,32.59,32.59,97600.0,22.4338,22.4476,22.4269,22.4269,97600.0
2012-04-23 14:30:00,32.6,32.65,32.59,32.63,501800.0,22.4338,22.4682,22.4269,22.4545,501800.0
2012-04-23 14:35:00,32.63,32.63,32.59,32.61,241500.0,22.4545,22.4545,22.4269,22.4407,241500.0
2012-04-23 14:40:00,32.61,32.62,32.57,32.59,163700.0,22.4407,22.4476,22.4132,22.4269,163700.0
2012-04-23 14:45:00,32.59,32.6,32.52,32.55,291100.0,22.4269,22.4338,22.3788,22.3994,291100.0
2012-04-23 14:50:00,32.56,32.59,32.52,32.58,263500.0,22.4063,22.4269,22.3788,22.4201,263500.0
2012-04-23 14:55:00,32.57,32.58,32.5,32.51,353800.0,22.4132,22.4201,22.365,22.3719,353800.0
2012-04-23 15:00:00,32.5,32.58,32.5,32.54,512900.0,22.365,22.4201,22.365,22.3925,512900.0
2012-04-23 15:05:00,32.54,32.58,32.51,32.51,692400.0,22.3925,22.4201,22.3719,22.3719,692400.0
2012-04-23 15:10:00,32.52,32.55,32.5,32.55,287500.0,22.3788,22.3994,22.365,22.3994,287500.0
2012-04-23 15:15:00,32.55,32.59,32.52,32.56,245900.0,22.3994,22.4269,22.3788,22.4063,245900.0
2012-04-23 15:20:00,32.57,32.61,32.55,32.57,285600.0,22.4132,22.4407,22.3994,22.4132,285600.0
2012-04-23 15:25:00,32.57,32.68,32.56,32.68,362600.0,22.4132,22.4889,22.4063,22.4889,362600.0
2012-04-23 15:30:00,32.67,32.72,32.64,32.65,373600.0,22.482,22.5164,22.4614,22.4682,373600.0
2012-04-23 15:35:00,32.65,32.69,32.65,32.66,182000.0,22.4682,22.4958,22.4682,22.4751,182000.0
2012-04-23 15:40:00,32.66,32.68,32.63,32.68,251200.0,22.4751,22.4889,22.4545,22.4889,251200.0
2012-04-23 15:45:00,32.68,32.68,32.62,32.63,497900.0,22.4889,22.4889,22.4476,22.4545,497900.0
2012-04-23 15:50:00,32.62,32.72,32.62,32.69,545900.0,22.4476,22.5164,22.4476,22.4958,545900.0
2012-04-23 15:55:00,32.69,32.72,32.68,32.68,770500.0,22.4958,22.5164,22.4889,22.4889,770500.0
2012-04-24 09:30:00,32.8,32.99,32.74,32.86,488300.0,22.5715,22.7022,22.5302,22.6127,488300.0
2012-04-24 09:35:00,32.86,32.99,32.79,32.99,264800.0,22.6127,22.7022,22.5646,22.7022,264800.0
2012-04-24 09:40:00,32.99,32.99,32.84,32.91,291500.0,22.7022,22.7022,22.599,22.6472,291500.0
2012-04-24 09:45:00,32.91,32.97,32.88,32.89,578400.0,22.6472,22.6884,22.6265,22.6334,578400.0
2012-04-24 09:50:00,32.88,32.98,32.87,32.89,330400.0,22.6265,22.6953,22.6196,22.6334,330400.0
2012-04-24 09:55:00,32.9,32.94,32.86,32.86,333800.0,22.6403,22.6678,22.6127,22.6127,333800.0
2012-04-24 10:00:00,32.86,32.98,32.84,32.98,501400.0,22.6127,22.6953,22.599,22.6953,501400.0
2012-04-24 10:05:00,32.98,33.07,32.97,32.99,430200.0,22.6953,22.7573,22.6884,22.7022,430200.0
2012-04-24 10:10:00,32.98,33.05,32.98,33.02,281100.0,22.6953,22.7435,22.6953,22.7229,281100.0
2012-04-24 10:15:00,33.02,33.09,33.0,33.03,369500.0,22.7229,22.771,22.7091,22.7297,369500.0
2012-04-24 10:20:00,33.03,33.1,32.98,33.06,606300.0,22.7297,22.7779,22.6953,22.7504,606300.0
2012-04-24 10:25:00,33.06,33.1,33.01,33.02,212500.0,22.7504,22.7779,22.716,22.7229,212500.0
2012-04-24 10:30:00,33.01,33.12,33.01,33.1,250900.0,22.716,22.7917,22.716,22.7779,250900.0
2012-04-24 10:35:00,33.09,33.14,33.06,33.07,339800.0,22.771,22.8054,22.7504,22.7573,339800.0
2012-04-24 10:40:00,33.07,33.13,33.04,33.12,250900.0,22.7573,22.7985,22.7366,22.7917,250900.0
2012-04-24 10:45:00,33.12,33.12,33.08,33.11,182000.0,22.7917,22.7917,22.7641,22.7848,182000.0
2012-04-24 10:50:00,33.1,33.11,33.04,33.06,179900.0,22.7779,22.7848,22.7366,22.7504,179900.0
2012-04-24 10:55:00,33.07,33.12,33.06,33.07,180700.0,22.7573,22.7917,22.7504,22.7573,180700.0
2012-04-24 11:00:00,33.08,33.11,32.99,32.99,260500.0,22.7641,22.7848,22.7022,22.7022,260500.0
2012-04-24 11:05:00,32.99,32.99,32.92,32.97,647200.0,22.7022,22.7022,22.654,22.6884,647200.0
2012-04-24 11:10:00,32.96,33.07,32.96,33.06,203600.0,22.6816,22.7573,22.6816,22.7504,203600.0
2012-04-24 11:15:00,33.06,33.08,32.99,32.99,220000.0,22.7504,22.7641,22.7022,22.7022,220000.0
2012-04-24 11:20:00,32.98,33.03,32.98,32.98,167800.0,22.6953,22.7297,22.6953,22.6953,167800.0
2012-04-24 11:25:00,32.98,32.99,32.94,32.97,183200.0,22.6953,22.7022,22.6678,22.6884,183200.0
2012-04-24 11:30:00,32.97,33.0,32.95,32.96,140300.0,22.6884,22.7091,22.6747,22.6816,140300.0
2012-04-24 11:35:00,32.96,32.96,32.9,32.92,162400.0,22.6816,22.6816,22.6403,22.654,162400.0
2012-04-24 11:40:00,32.92,32.96,32.9,32.94,115300.0,22.654,22.6816,22.6403,22.6678,115300.0
2012-04-24 11:45:00,32.95,32.98,32.94,32.96,67300.0,22.6747,22.6953,22.6678,22.6816,67300.0
2012-04-24 11:50:00,32.97,33.01,32.97,32.99,68900.0,22.6884,22.716,22.6884,22.7022,68900.0
2012-04-24 11:55:00,33.0,33.02,32.98,33.02,100300.0,22.7091,22.7229,22.6953,22.7229,100300.0
2012-04-24 12:00:00,33.02,33.02,32.98,33.01,74700.0,22.7229,22.7229,22.6953,22.716,74700.0
2012-04-24 12:05:00,33.01,33.05,33.0,33.04,123700.0,22.716,22.7435,22.7091,22.7366,123700.0
2012-04-24 12:10:00,33.04,33.07,33.03,33.06,93500.0,22.7366,22.7573,22.7297,22.7504,93500.0
2012-04-24 12:15:00,33.06,33.07,33.02,33.05,139900.0,22.7504,22.7573,22.7229,22.7435,139900.0
2012-04-24 12:20:00,33.04,33.12,33.04,33.09,172400.0,22.7366,22.7917,22.7366,22.771,172400.0
2012-04-24 12:25:00,33.09,33.14,33.08,33.12,121400.0,22.771,22.8054,22.7641,22.7917,121400.0
2012-04-24 12:30:00,33.13,33.15,33.1,33.12,184300.0,22.7985,22.8123,22.7779,22.7917,184300.0
2012-04-24 12:35:00,33.11,33.12,33.04,33.07,134600.0,22.7848,22.7917,22.7366,22.7573,134600.0
2012-04-24 12:40:00,33.08,33.08,33.03,33.06,150300.0,22.7641,22.7641,22.7297,22.7504,150300.0
2012-04-24 12:45:00,33.06,33.06,33.03,33.06,74300.0,22.7504,22.7504,22.7297,22.7504,74300.0
2012-04-24 12:50:00,33.06,33.06,32.99,33.0,127300.0,22.7504,22.7504,22.7022,22.7091,127300.0
2012-04-24 12:55:00,33.0,33.0,32.98,32.99,87200.0,22.7091,22.7091,22.6953,22.7022,87200.0
2012-04-24 13:00:00,32.99,33.04,32.99,33.04,85600.0,22.7022,22.7366,22.7022,22.7366,85600.0
2012-04-24 13:05:00,33.03,33.07,33.03,33.07,92200.0,22.7297,22.7573,22.7297,22.7573,92200.0
2012-04-24 13:10:00,33.06,33.07,33.05,33.06,94000.0,22.7504,22.7573,22.7435,22.7504,94000.0
2012-04-24 13:15:00,33.07,33.07,33.02,33.05,94200.0,22.7573,22.7573,22.7229,22.7435,94200.0
2012-04-24 13:20:00,33.05,33.1,33.04,33.08,82700.0,22.7435,22.7779,22.7366,22.7641,82700.0
2012-04-24 13:25:00,33.08,33.08,33.04,33.05,74300.0,22.7641,22.7641,22.7366,22.7435,74300.0
2012-04-24 13:30:00,33.05,33.12,33.05,33.11,104000.0,22.7435,22.7917,22.7435,22.7848,104000.0
2012-04-24 13:35:00,33.12,33.12,33.09,33.11,182400.0,22.7917,22.7917,22.771,22.7848,182400.0
2012-04-24 13:40:00,33.11,33.13,33.08,33.11,219300.0,22.7848,22.7985,22.7641,22.7848,219300.0
2012-04-24 13:45:00,33.11,33.13,33.11,33.13,67100.0,22.7848,22.7985,22.7848,22.7985,67100.0
2012-04-24 13:50:00,33.13,33.13,33.07,33.08,163900.0,22.7985,22.7985,22.7573,22.7641,163900.0
2012-04-24 13:55:00,33.08,33.08,33.03,33.07,110800.0,22.7641,22.7641,22.7297,22.7573,110800.0
2012-04-24 14:00:00,33.06,33.07,33.02,33.02,131700.0,22.7504,22.7573,22.7229,22.7229,131700.0
2012-04-24 14:05:00,33.02,33.05,33.0,33.04,90600.0,22.7229,22.7435,22.7091,22.7366,90600.0
2012-04-24 14:10:00,33.04,33.06,32.97,32.97,150000.0,22.7366,22.7504,22.6884,22.6884,150000.0
2012-04-24 14:15:00,32.97,32.98,32.95,32.96,147000.0,22.6884,22.6953,22.6747,22.6816,147000.0
2012-04-24 14:20:00,32.95,32.96,32.94,32.94,50700.0,22.6747,22.6816,22.6678,22.6678,50700.0
2012-04-24 14:25:00,32.94,32.96,32.9,32.95,151100.0,22.6678,22.6816,22.6403,22.6747,151100.0
2012-04-24 14:30:00,32.95,33.01,32.94,33.01,147800.0,22.6747,22.716,22.6678,22.716,147800.0
2012-04-24 14:35:00,33.0,33.08,32.99,33.07,141500.0,22.7091,22.7641,22.7022,22.7573,141500.0
2012-04-24 14:40:00,33.06,33.07,33.0,33.01,85700.0,22.7504,22.7573,22.7091,22.716,85700.0
2012-04-24 14:45:00,33.02,33.02,32.98,33.02,60300.0,22.7229,22.7229,22.6953,22.7229,60300.0
2012-04-24 14:50:00,33.02,33.03,32.99,33.01,162800.0,22.7229,22.7297,22.7022,22.716,162800.0
2012-04-24 14:55:00,33.02,33.03,33.0,33.02,77400.0,22.7229,22.7297,22.7091,22.7229,77400.0
2012-04-24 15:00:00,33.01,33.02,32.97,33.0,168500.0,22.716,22.7229,22.6884,22.7091,168500.0
2012-04-24 15:05:00,33.0,33.03,32.96,33.0,418100.0,22.7091,22.7297,22.6816,22.7091,418100.0
2012-04-24 15:10:00,32.99,33.0,32.96,32.98,178500.0,22.7022,22.7091,22.6816,22.6953,178500.0
2012-04-24 15:15:00,32.98,33.02,32.96,33.0,390600.0,22.6953,22.7229,22.6816,22.7091,390600.0
2012-04-24 15:20:00,33.0,33.05,33.0,33.05,304300.0,22.7091,22.7435,22.7091,22.7435,304300.0
2012-04-24 15:25:00,33.05,33.05,32.97,32.98,242700.0,22.7435,22.7435,22.6884,22.6953,242700.0
2012-04-24 15:30:00,32.98,33.06,32.97,33.06,173800.0,22.6953,22.7504,22.6884,22.7504,173800.0
2012-04-24 15:35:00,33.06,33.08,33.03,33.04,226900.0,22.7504,22.7641,22.7297,22.7366,226900.0
2012-04-24 15:40:00,33.05,33.06,33.02,33.02,238100.0,22.7435,22.7504,22.7229,22.7229,238100.0
2012-04-24 15:45:00,33.02,33.04,32.99,33.0,664400.0,22.7229,22.7366,22.7022,22.7091,664400.0
2012-04-24 15:50:00,33.0,33.05,33.0,33.03,426700.0,22.7091,22.7435,22.7091,22.7297,426700.0
2012-04-24 15:55:00,33.03,33.11,33.01,33.08,1592700.0,22.7297,22.7848,22.716,22.7641,1592700.0
2012-04-25 09:30:00,33.3,33.32,33.16,33.31,500400.0,22.9155,22.9293,22.8192,22.9224,500400.0
2012-04-25 09:35:00,33.3,33.33,33.23,33.27,337000.0,22.9155,22.9362,22.8674,22.8949,337000.0
2012-04-25 09:40:00,33.27,33.4,33.27,33.4,309700.0,22.8949,22.9844,22.8949,22.9844,309700.0
2012-04-25 09:45:00,33.4,33.43,33.36,33.41,315700.0,22.9844,23.005,22.9568,22.9912,315700.0
2012-04-25 09:50:00,33.41,33.47,33.39,33.42,349200.0,22.9912,23.0325,22.9775,22.9981,349200.0
2012-04-25 09:55:00,33.42,33.45,33.32,33.36,232500.0,22.9981,23.0188,22.9293,22.9568,232500.0
2012-04-25 10:00:00,33.36,33.41,33.27,33.28,320600.0,22.9568,22.9912,22.8949,22.9018,320600.0
2012-04-25 10:05:00,33.28,33.35,33.2,33.26,337200.0,22.9018,22.9499,22.8467,22.888,337200.0
2012-04-25 10:10:00,33.25,33.27,33.19,33.2,401300.0,22.8811,22.8949,22.8398,22.8467,401300.0
2012-04-25 10:15:00,33.19,33.25,33.12,33.12,421600.0,22.8398,22.8811,22.7917,22.7917,421600.0
2012-04-25 10:20:00,33.13,33.23,33.08,33.08,396600.0,22.7985,22.8674,22.7641,22.7641,396600.0
2012-04-25 10:25:00,33.09,33.19,33.09,33.11,294400.0,22.771,22.8398,22.771,22.7848,294400.0
2012-04-25 10:30:00,33.11,33.12,33.01,33.03,385800.0,22.7848,22.7917,22.716,22.7297,385800.0
2012-04-25 10:35:00,33.03,33.04,32.98,33.01,531300.0,22.7297,22.7366,22.6953,22.716,531300.0
2012-04-25 10:40:00,33.01,33.07,32.97,33.07,310800.0,22.716,22.7573,22.6884,22.7573,310800.0
2012-04-25 10:45:00,33.07,33.09,33.03,33.04,154500.0,22.7573,22.771,22.7297,22.7366,154500.0
2012-04-25 10:50:00,33.04,33.06,32.98,32.99,375800.0,22.7366,22.7504,22.6953,22.7022,375800.0
2012-04-25 10:55:00,32.98,32.99,32.95,32.97,208000.0,22.6953,22.7022,22.6747,22.6884,208000.0
2012-04-25 11:00:00,32.97,33.1,32.94,32.95,976700.0,22.6884,22.7779,22.6678,22.6747,976700.0
2012-04-25 11:05:00,32.95,32.96,32.87,32.9,738500.0,22.6747,22.6816,22.6196,22.6403,738500.0
2012-04-25 11:10:00,32.9,32.9,32.88,32.9,168100.0,22.6403,22.6403,22.6265,22.6403,168100.0
2012-04-25 11:15:00,32.9,32.9,32.87,32.89,170500.0,22.6403,22.6403,22.6196,22.6334,170500.0
2012-04-25 11:20:00,32.89,32.93,32.89,32.93,194700.0,22.6334,22.6609,22.6334,22.6609,194700.0
2012-04-25 11:25:00,32.92,32.99,32.92,32.98,147400.0,22.654,22.7022,22.654,22.6953,147400.0
2012-04-25 11:30:00,32.98,32.99,32.95,32.97,138400.0,22.6953,22.7022,22.6747,22.6884,138400.0
2012-04-25 11:35:00,32.97,33.03,32.96,33.03,116600.0,22.6884,22.7297,22.6816,22.7297,116600.0
2012-04-25 11:40:00,33.03,33.06,33.02,33.03,115700.0,22.7297,22.7504,22.7229,22.7297,115700.0
2012-04-25 11:45:00,33.02,33.05,33.0,33.05,90300.0,22.7229,22.7435,22.7091,22.7435,90300.0
2012-04-25 11:50:00,33.04,33.06,33.04,33.06,139600.0,22.7366,22.7504,22.7366,22.7504,139600.0
2012-04-25 11:55:00,33.06,33.07,33.02,33.03,122000.0,22.7504,22.7573,22.7229,22.7297,122000.0
2012-04-25 12:00:00,33.03,33.05,33.02,33.04,56700.0,22.7297,22.7435,22.7229,22.7366,56700.0
2012-04-25 12:05:00,33.03,33.05,33.01,33.05,149400.0,22.7297,22.7435,22.716,22.7435,149400.0
2012-04-25 12:10:00,33.05,33.15,33.04,33.15,134500.0,22.7435,22.8123,22.7366,22.8123,134500.0
2012-04-25 12:15:00,33.15,33.16,33.12,33.12,109800.0,22.8123,22.8192,22.7917,22.7917,109800.0
2012-04-25 12:20:00,33.12,33.13,33.09,33.13,73800.0,22.7917,22.7985,22.771,22.7985,73800.0
2012-04-25 12:25:00,33.12,33.15,33.09,33.14,87300.0,22.7917,22.8123,22.771,22.8054,87300.0
2012-04-25 12:30:00,33.14,33.15,33.07,33.12,120800.0,22.8054,22.8123,22.7573,22.7917,120800.0
2012-04-25 12:35:00,33.12,33.16,33.07,33.1,110000.0,22.7917,22.8192,22.7573,22.7779,110000.0
2012-04-25 12:40:00,33.1,33.16,33.08,33.16,112100.0,22.7779,22.8192,22.7641,22.8192,112100.0
2012-04-25 12:45:00,33.15,33.18,33.14,33.16,207900.0,22.8123,22.833,22.8054,22.8192,207900.0
2012-04-25 12:50:00,33.16,33.21,33.15,33.21,104200.0,22.8192,22.8536,22.8123,22.8536,104200.0
2012-04-25 12:55:00,33.21,33.27,33.19,33.27,176500.0,22.8536,22.8949,22.8398,22.8949,176500.0
2012-04-25 13:00:00,33.27,33.33,33.25,33.33,150600.0,22.8949,22.9362,22.8811,22.9362,150600.0
2012-04-25 13:05:00,33.33,33.37,33.32,33.34,213400.0,22.9362,22.9637,22.9293,22.9431,213400.0
2012-04-25 13:10:00,33.34,33.35,33.31,33.33,111500.0,22.9431,22.9499,22.9224,22.9362,111500.0
2012-04-25 13:15:00,33.33,33.35,33.32,33.32,103700.0,22.9362,22.9499,22.9293,22.9293,103700.0
2012-04-25 13:20:00,33.33,33.37,33.3,33.33,178600.0,22.9362,22.9637,22.9155,22.9362,178600.0
2012-04-25 13:25:00,33.33,33.36,33.31,33.32,128200.0,22.9362,22.9568,22.9224,22.9293,128200.0
2012-04-25 13:30:00,33.31,33.33,33.31,33.33,86900.0,22.9224,22.9362,22.9224,22.9362,86900.0
2012-04-25 13:35:00,33.33,33.35,33.32,33.33,168600.0,22.9362,22.9499,22.9293,22.9362,168600.0
2012-04-25 13:40:00,33.33,33.34,33.29,33.29,89700.0,22.9362,22.9431,22.9087,22.9087,89700.0
2012-04-25 13:45:00,33.29,33.31,33.25,33.26,95900.0,22.9087,22.9224,22.8811,22.888,95900.0
2012-04-25 13:50:00,33.26,33.27,33.24,33.27,117000.0,22.888,22.8949,22.8742,22.8949,117000.0
2012-04-25 13:55:00,33.26,33.28,33.25,33.27,81700.0,22.888,22.9018,22.8811,22.8949,81700.0
2012-04-25 14:00:00,33.27,33.28,33.2,33.21,382100.0,22.8949,22.9018,22.8467,22.8536,382100.0
2012-04-25 14:05:00,33.21,33.23,33.18,33.2,133800.0,22.8536,22.8674,22.833,22.8467,133800.0
2012-04-25 14:10:00,33.21,33.27,33.21,33.26,110100.0,22.8536,22.8949,22.8536,22.888,110100.0
2012-04-25 14:15:00,33.26,33.3,33.23,33.3,105000.0,22.888,22.9155,22.8674,22.9155,105000.0
2012-04-25 14:20:00,33.3,33.45,33.29,33.37,425600.0,22.9155,23.0188,22.9087,22.9637,425600.0
2012-04-25 14:25:00,33.38,33.4,33.33,33.38,143300.0,22.9706,22.9844,22.9362,22.9706,143300.0
2012-04-25 14:30:00,33.37,33.41,33.28,33.31,201700.0,22.9637,22.9912,22.9018,22.9224,201700.0
2012-04-25 14:35:00,33.31,33.34,33.24,33.27,137500.0,22.9224,22.9431,22.8742,22.8949,137500.0
2012-04-25 14:40:00,33.27,33.34,33.27,33.3,143400.0,22.8949,22.9431,22.8949,22.9155,143400.0
2012-04-25 14:45:00,33.3,33.37,33.3,33.35,142100.0,22.9155,22.9637,22.9155,22.9499,142100.0
2012-04-25 14:50:00,33.35,33.4,33.34,33.39,172500.0,22.9499,22.9844,22.9431,22.9775,172500.0
2012-04-25 14:55:00,33.39,33.43,33.37,33.42,150200.0,22.9775,23.005,22.9637,22.9981,150200.0
2012-04-25 15:00:00,33.42,33.44,33.39,33.44,250400.0,22.9981,23.0119,22.9775,23.0119,250400.0
2012-04-25 15:05:00,33.44,33.44,33.37,33.37,156800.0,23.0119,23.0119,22.9637,22.9637,156800.0
2012-04-25 15:10:00,33.37,33.4,33.34,33.34,160200.0,22.9637,22.9844,22.9431,22.9431,160200.0
2012-04-25 15:15:00,33.34,33.35,33.29,33.31,220000.0,22.9431,22.9499,22.9087,22.9224,220000.0
2012-04-25 15:20:00,33.32,33.34,33.29,33.34,185500.0,22.9293,22.9431,22.9087,22.9431,185500.0
2012-04-25 15:25:00,33.34,33.34,33.27,33.27,191600.0,22.9431,22.9431,22.8949,22.8949,191600.0
2012-04-25 15:30:00,33.27,33.32,33.26,33.3,201800.0,22.8949,22.9293,22.888,22.9155,201800.0
2012-04-25 15:35:00,33.31,33.35,33.3,33.33,186800.0,22.9224,22.9499,22.9155,22.9362,186800.0
2012-04-25 15:40:00,33.32,33.36,33.29,33.29,345900.0,22.9293,22.9568,22.9087,22.9087,345900.0
2012-04-25 15:45:00,33.29,33.32,33.26,33.3,320500.0,22.9087,22.9293,22.888,22.9155,320500.0
2012-04-25 15:50:00,33.3,33.37,33.3,33.37,368400.0,22.9155,22.9637,22.9155,22.9637,368400.0
2012-04-25 15:55:00,33.37,33.37,33.32,33.36,943100.0,22.9637,22.9637,22.9293,22.9568,943100.0
2012-04-26 09:30:00,33.3,33.45,33.21,33.45,533900.0,22.9155,23.0188,22.8536,23.0188,533900.0
2012-04-26 09:35:00,33.45,33.58,33.44,33.57,416600.0,23.0188,23.1082,23.0119,23.1013,416600.0
2012-04-26 09:40:00,33.57,33.59,33.4,33.54,504700.0,23.1013,23.1151,22.9844,23.0807,504700.0
2012-04-26 09:45:00,33.54,33.55,33.47,33.53,285200.0,23.0807,23.0876,23.0325,23.0738,285200.0
2012-04-26 09:50:00,33.54,33.56,33.5,33.52,244500.0,23.0807,23.0945,23.0532,23.0669,244500.0
2012-04-26 09:55:00,33.52,33.55,33.44,33.49,206900.0,23.0669,23.0876,23.0119,23.0463,206900.0
2012-04-26 10:00:00,33.48,33.56,33.47,33.51,336300.0,23.0394,23.0945,23.0325,23.06,336300.0
2012-04-26 10:05:00,33.52,33.58,33.51,33.54,269400.0,23.0669,23.1082,23.06,23.0807,269400.0
2012-04-26 10:10:00,33.54,33.57,33.51,33.52,329700.0,23.0807,23.1013,23.06,23.0669,329700.0
2012-04-26 10:15:00,33.52,33.56,33.49,33.53,256400.0,23.0669,23.0945,23.0463,23.0738,256400.0
2012-04-26 10:20:00,33.53,33.54,33.48,33.48,288100.0,23.0738,23.0807,23.0394,23.0394,288100.0
2012-04-26 10:25:00,33.48,33.53,33.46,33.5,215900.0,23.0394,23.0738,23.0256,23.0532,215900.0
2012-04-26 10:30:00,33.49,33.5,33.38,33.41,298300.0,23.0463,23.0532,22.9706,22.9912,298300.0
2012-04-26 10:35:00,33.42,33.5,33.41,33.5,165500.0,22.9981,23.0532,22.9912,23.0532,165500.0
2012-04-26 10:40:00,33.5,33.55,33.47,33.55,320400.0,23.0532,23.0876,23.0325,23.0876,320400.0
2012-04-26 10:45:00,33.54,33.7,33.52,33.7,520900.0,23.0807,23.1908,23.0669,23.1908,520900.0
2012-04-26 10:50:00,33.7,33.74,33.63,33.63,474000.0,23.1908,23.2183,23.1426,23.1426,474000.0
2012-04-26 10:55:00,33.64,33.67,33.6,33.65,213900.0,23.1495,23.1702,23.122,23.1564,213900.0
2012-04-26 11:00:00,33.65,33.67,33.63,33.67,259000.0,23.1564,23.1702,23.1426,23.1702,259000.0
2012-04-26 11:05:00,33.67,33.72,33.65,33.67,236000.0,23.1702,23.2046,23.1564,23.1702,236000.0
2012-04-26 11:10:00,33.66,33.71,33.63,33.64,270500.0,23.1633,23.1977,23.1426,23.1495,270500.0
2012-04-26 11:15:00,33.64,33.69,33.63,33.67,139700.0,23.1495,23.1839,23.1426,23.1702,139700.0
2012-04-26 11:20:00,33.67,33.73,33.67,33.7,183100.0,23.1702,23.2114,23.1702,23.1908,183100.0
2012-04-26 11:25:00,33.7,33.71,33.67,33.69,164100.0,23.1908,23.1977,23.1702,23.1839,164100.0
2012-04-26 11:30:00,33.69,33.7,33.66,33.67,129100.0,23.1839,23.1908,23.1633,23.1702,129100.0
2012-04-26 11:35:00,33.67,33.69,33.64,33.65,188200.0,23.1702,23.1839,23.1495,23.1564,188200.0
2012-04-26 11:40:00,33.64,33.65,33.61,33.61,118000.0,23.1495,23.1564,23.1289,23.1289,118000.0
2012-04-26 11:45:00,33.61,33.68,33.61,33.66,166100.0,23.1289,23.177,23.1289,23.1633,166100.0
2012-04-26 11:50:00,33.66,33.71,33.65,33.7,174200.0,23.1633,23.1977,23.1564,23.1908,174200.0
2012-04-26 11:55:00,33.7,33.71,33.65,33.65,275900.0,23.1908,23.1977,23.1564,23.1564,275900.0
2012-04-26 12:00:00,33.66,33.66,33.62,33.62,210800.0,23.1633,23.1633,23.1357,23.1357,210800.0
2012-04-26 12:05:00,33.63,33.68,33.61,33.66,251100.0,23.1426,23.177,23.1289,23.1633,251100.0
2012-04-26 12:10:00,33.66,33.7,33.66,33.67,258200.0,23.1633,23.1908,23.1633,23.1702,258200.0
2012-04-26 12:15:00,33.67,33.68,33.66,33.66,50900.0,23.1702,23.177,23.1633,23.1633,50900.0
2012-04-26 12:20:00,33.67,33.67,33.65,33.66,195700.0,23.1702,23.1702,23.1564,23.1633,195700.0
2012-04-26 12:25:00,33.66,33.69,33.66,33.68,105700.0,23.1633,23.1839,23.1633,23.177,105700.0
2012-04-26 12:30:00,33.69,33.71,33.65,33.7,479900.0,23.1839,23.1977,23.1564,23.1908,479900.0
2012-04-26 12:35:00,33.7,33.71,33.65,33.65,243400.0,23.1908,23.1977,23.1564,23.1564,243400.0
2012-04-26 12:40:00,33.66,33.69,33.63,33.69,194500.0,23.1633,23.1839,23.1426,23.1839,194500.0
2012-04-26 12:45:00,33.68,33.71,33.68,33.68,173800.0,23.177,23.1977,23.177,23.177,173800.0
2012-04-26 12:50:00,33.68,33.72,33.68,33.7,231100.0,23.177,23.2046,23.177,23.1908,231100.0
2012-04-26 12:55:00,33.7,33.72,33.68,33.72,179200.0,23.1908,23.2046,23.177,23.2046,179200.0
2012-04-26 13:00:00,33.71,33.72,33.69,33.7,153200.0,23.1977,23.2046,23.1839,23.1908,153200.0
2012-04-26 13:05:00,33.7,33.77,33.7,33.76,267300.0,23.1908,23.239,23.1908,23.2321,267300.0
2012-04-26 13:10:00,33.75,33.77,33.72,33.74,365800.0,23.2252,23.239,23.2046,23.2183,365800.0
2012-04-26 13:15:00,33.73,33.78,33.72,33.77,241900.0,23.2114,23.2458,23.2046,23.239,241900.0
2012-04-26 13:20:00,33.75,33.77,33.73,33.74,222800.0,23.2252,23.239,23.2114,23.2183,222800.0
2012-04-26 13:25:00,33.73,33.76,33.73,33.75,138800.0,23.2114,23.2321,23.2114,23.2252,138800.0
2012-04-26 13:30:00,33.76,33.77,33.73,33.74,143600.0,23.2321,23.239,23.2114,23.2183,143600.0
2012-04-26 13:35:00,33.74,33.8,33.72,33.79,294400.0,23.2183,23.2596,23.2046,23.2527,294400.0
2012-04-26 13:40:00,33.8,33.8,33.75,33.77,200100.0,23.2596,23.2596,23.2252,23.239,200100.0
2012-04-26 13:45:00,33.77,33.78,33.74,33.75,239100.0,23.239,23.2458,23.2183,23.2252,239100.0
2012-04-26 13:50:00,33.75,33.77,33.73,33.77,141500.0,23.2252,23.239,23.2114,23.239,141500.0
2012-04-26 13:55:00,33.77,33.8,33.75,33.77,120300.0,23.239,23.2596,23.2252,23.239,120300.0
2012-04-26 14:00:00,33.77,33.81,33.75,33.75,228500.0,23.239,23.2665,23.2252,23.2252,228500.0
2012-04-26 14:05:00,33.76,33.76,33.71,33.71,239000.0,23.2321,23.2321,23.1977,23.1977,239000.0
2012-04-26 14:10:00,33.71,33.72,33.7,33.71,146600.0,23.1977,23.2046,23.1908,23.1977,146600.0
2012-04-26 14:15:00,33.71,33.78,33.71,33.77,279500.0,23.1977,23.2458,23.1977,23.239,279500.0
2012-04-26 14:20:00,33.76,33.82,33.76,33.81,164800.0,23.2321,23.2734,23.2321,23.2665,164800.0
2012-04-26 14:25:00,33.8,33.81,33.76,33.79,270000.0,23.2596,23.2665,23.2321,23.2527,270000.0
2012-04-26 14:30:00,33.79,33.81,33.77,33.79,132600.0,23.2527,23.2665,23.239,23.2527,132600.0
2012-04-26 14:35:00,33.8,33.81,33.78,33.8,193900.0,23.2596,23.2665,23.2458,23.2596,193900.0
2012-04-26 14:40:00,33.81,33.84,33.79,33.83,248500.0,23.2665,23.2871,23.2527,23.2803,248500.0
2012-04-26 14:45:00,33.83,33.83,33.77,33.79,132400.0,23.2803,23.2803,23.239,23.2527,132400.0
2012-04-26 14:50:00,33.78,33.8,33.76,33.76,115700.0,23.2458,23.2596,23.2321,23.2321,115700.0
2012-04-26 14:55:00,33.76,33.8,33.76,33.79,160800.0,23.2321,23.2596,23.2321,23.2527,160800.0
2012-04-26 15:00:00,33.79,33.8,33.77,33.79,139800.0,23.2527,23.2596,23.239,23.2527,139800.0
2012-04-26 15:05:00,33.79,33.8,33.76,33.77,179600.0,23.2527,23.2596,23.2321,23.239,179600.0
2012-04-26 15:10:00,33.77,33.79,33.75,33.78,246500.0,23.239,23.2527,23.2252,23.2458,246500.0
2012-04-26 15:15:00,33.79,33.83,33.77,33.81,343500.0,23.2527,23.2803,23.239,23.2665,343500.0
2012-04-26 15:20:00,33.82,33.83,33.79,33.79,165400.0,23.2734,23.2803,23.2527,23.2527,165400.0
2012-04-26 15:25:00,33.79,33.8,33.76,33.77,247700.0,23.2527,23.2596,23.2321,23.239,247700.0
2012-04-26 15:30:00,33.77,33.78,33.74,33.77,242600.0,23.239,23.2458,23.2183,23.239,242600.0
2012-04-26 15:35:00,33.76,33.79,33.74,33.76,355000.0,23.2321,23.2527,23.2183,23.2321,355000.0
2012-04-26 15:40:00,33.76,33.79,33.74,33.78,485200.0,23.2321,23.2527,23.2183,23.2458,485200.0
2012-04-26 15:45:00,33.77,33.83,33.76,33.83,687600.0,23.239,23.2803,23.2321,23.2803,687600.0
2012-04-26 15:50:00,33.83,33.85,33.8,33.81,903400.0,23.2803,23.294,23.2596,23.2665,903400.0
2012-04-26 15:55:00,33.82,33.84,33.8,33.84,1679400.0,23.2734,23.2871,23.2596,23.2871,1679400.0
2012-04-27 09:30:00,33.91,33.98,33.86,33.87,536900.0,23.3353,23.3835,23.3009,23.3078,536900.0
2012-04-27 09:35:00,33.86,33.89,33.81,33.86,296700.0,23.3009,23.3215,23.2665,23.3009,296700.0
2012-04-27 09:40:00,33.87,33.89,33.79,33.81,218400.0,23.3078,23.3215,23.2527,23.2665,218400.0
2012-04-27 09:45:00,33.82,33.83,33.69,33.73,516200.0,23.2734,23.2803,23.1839,23.2114,516200.0
2012-04-27 09:50:00,33.73,33.74,33.66,33.72,380500.0,23.2114,23.2183,23.1633,23.2046,380500.0
2012-04-27 09:55:00,33.72,33.85,33.7,33.81,262700.0,23.2046,23.294,23.1908,23.2665,262700.0
2012-04-27 10:00:00,33.81,33.81,33.64,33.66,463300.0,23.2665,23.2665,23.1495,23.1633,463300.0
2012-04-27 10:05:00,33.66,33.72,33.61,33.66,372400.0,23.1633,23.2046,23.1289,23.1633,372400.0
2012-04-27 10:10:00,33.65,33.69,33.63,33.65,253900.0,23.1564,23.1839,23.1426,23.1564,253900.0
2012-04-27 10:15:00,33.64,33.74,33.62,33.7,262300.0,23.1495,23.2183,23.1357,23.1908,262300.0
2012-04-27 10:20:00,33.7,33.74,33.66,33.7,173500.0,23.1908,23.2183,23.1633,23.1908,173500.0
2012-04-27 10:25:00,33.7,33.73,33.65,33.71,286600.0,23.1908,23.2114,23.1564,23.1977,286600.0
2012-04-27 10:30:00,33.71,33.74,33.66,33.72,216200.0,23.1977,23.2183,23.1633,23.2046,216200.0
2012-04-27 10:35:00,33.72,33.75,33.68,33.73,198800.0,23.2046,23.2252,23.177,23.2114,198800.0
2012-04-27 10:40:00,33.73,33.75,33.69,33.74,124600.0,23.2114,23.2252,23.1839,23.2183,124600.0
2012-04-27 10:45:00,33.75,33.75,33.65,33.69,259100.0,23.2252,23.2252,23.1564,23.1839,259100.0
2012-04-27 10:50:00,33.7,33.75,33.67,33.73,202400.0,23.1908,23.2252,23.1702,23.2114,202400.0
2012-04-27 10:55:00,33.72,33.78,33.72,33.76,181500.0,23.2046,23.2458,23.2046,23.2321,181500.0
2012-04-27 11:00:00,33.76,33.81,33.73,33.73,210900.0,23.2321,23.2665,23.2114,23.2114,210900.0
2012-04-27 11:05:00,33.74,33.78,33.74,33.77,117300.0,23.2183,23.2458,23.2183,23.239,117300.0
2012-04-27 11:10:00,33.77,33.78,33.73,33.75,127900.0,23.239,23.2458,23.2114,23.2252,127900.0
2012-04-27 11:15:00,33.75,33.82,33.74,33.81,173000.0,23.2252,23.2734,23.2183,23.2665,173000.0
2012-04-27 11:20:00,33.8,33.82,33.79,33.81,297100.0,23.2596,23.2734,23.2527,23.2665,297100.0
2012-04-27 11:25:00,33.81,33.85,33.8,33.82,250800.0,23.2665,23.294,23.2596,23.2734,250800.0
2012-04-27 11:30:00,33.81,33.85,33.79,33.84,140700.0,23.2665,23.294,23.2527,23.2871,140700.0
2012-04-27 11:35:00,33.85,33.89,33.84,33.88,180300.0,23.294,23.3215,23.2871,23.3147,180300.0
2012-04-27 11:40:00,33.88,33.88,33.82,33.85,94500.0,23.3147,23.3147,23.2734,23.294,94500.0
2012-04-27 11:45:00,33.85,33.87,33.82,33.86,94300.0,23.294,23.3078,23.2734,23.3009,94300.0
2012-04-27 11:50:00,33.87,33.89,33.84,33.85,125900.0,23.3078,23.3215,23.2871,23.294,125900.0
2012-04-27 11:55:00,33.85,33.9,33.84,33.86,164800.0,23.294,23.3284,23.2871,23.3009,164800.0
2012-04-27 12:00:00,33.86,33.88,33.83,33.86,66900.0,23.3009,23.3147,23.2803,23.3009,66900.0
2012-04-27 12:05:00,33.85,33.87,33.84,33.86,87700.0,23.294,23.3078,23.2871,23.3009,87700.0
2012-04-27 12:10:00,33.85,33.86,33.8,33.84,149800.0,23.294,23.3009,23.2596,23.2871,149800.0
2012-04-27 12:15:00,33.83,33.87,33.82,33.87,80900.0,23.2803,23.3078,23.2734,23.3078,80900.0
2012-04-27 12:20:00,33.85,33.88,33.83,33.84,147500.0,23.294,23.3147,23.2803,23.2871,147500.0
2012-04-27 12:25:00,33.84,33.86,33.82,33.86,58400.0,23.2871,23.3009,23.2734,23.3009,58400.0
2012-04-27 12:30:00,33.86,33.86,33.8,33.8,75300.0,23.3009,23.3009,23.2596,23.2596,75300.0
2012-04-27 12:35:00,33.81,33.82,33.79,33.8,152100.0,23.2665,23.2734,23.2527,23.2596,152100.0
2012-04-27 12:40:00,33.81,33.83,33.8,33.82,201400.0,23.2665,23.2803,23.2596,23.2734,201400.0
2012-04-27 12:45:00,33.81,33.85,33.8,33.85,197800.0,23.2665,23.294,23.2596,23.294,197800.0
2012-04-27 12:50:00,33.85,33.85,33.82,33.84,128500.0,23.294,23.294,23.2734,23.2871,128500.0
2012-04-27 12:55:00,33.84,33.87,33.83,33.87,76000.0,23.2871,23.3078,23.2803,23.3078,76000.0
2012-04-27 13:00:00,33.86,33.89,33.86,33.89,66700.0,23.3009,23.3215,23.3009,23.3215,66700.0
2012-04-27 13:05:00,33.89,33.9,33.84,33.85,135700.0,23.3215,23.3284,23.2871,23.294,135700.0
2012-04-27 13:10:00,33.86,33.87,33.83,33.87,71400.0,23.3009,23.3078,23.2803,23.3078,71400.0
2012-04-27 13:15:00,33.87,33.88,33.86,33.86,84400.0,23.3078,23.3147,23.3009,23.3009,84400.0
2012-04-27 13:20:00,33.86,33.89,33.86,33.89,152800.0,23.3009,23.3215,23.3009,23.3215,152800.0
2012-04-27 13:25:00,33.89,33.9,33.86,33.88,114900.0,23.3215,23.3284,23.3009,23.3147,114900.0
2012-04-27 13:30:00,33.88,33.92,33.87,33.92,121400.0,23.3147,23.3422,23.3078,23.3422,121400.0
2012-04-27 13:35:00,33.92,33.95,33.9,33.91,203200.0,23.3422,23.3628,23.3284,23.3353,203200.0
2012-04-27 13:40:00,33.92,33.95,33.91,33.92,159000.0,23.3422,23.3628,23.3353,23.3422,159000.0
2012-04-27 13:45:00,33.92,33.95,33.9,33.91,151500.0,23.3422,23.3628,23.3284,23.3353,151500.0
2012-04-27 13:50:00,33.91,33.95,33.91,33.92,105100.0,23.3353,23.3628,23.3353,23.3422,105100.0
2012-04-27 13:55:00,33.92,33.94,33.9,33.92,157700.0,23.3422,23.356,23.3284,23.3422,157700.0
2012-04-27 14:00:00,33.92,33.92,33.87,33.87,133400.0,23.3422,23.3422,23.3078,23.3078,133400.0
2012-04-27 14:05:00,33.88,33.9,33.87,33.88,95000.0,23.3147,23.3284,23.3078,23.3147,95000.0
2012-04-27 14:10:00,33.87,33.89,33.86,33.87,54900.0,23.3078,23.3215,23.3009,23.3078,54900.0
2012-04-27 14:15:00,33.87,33.9,33.85,33.89,98100.0,23.3078,23.3284,23.294,23.3215,98100.0
2012-04-27 14:20:00,33.9,33.91,33.87,33.88,111400.0,23.3284,23.3353,23.3078,23.3147,111400.0
2012-04-27 14:25:00,33.87,33.89,33.87,33.88,47100.0,23.3078,23.3215,23.3078,23.3147,47100.0
2012-04-27 14:30:00,33.87,33.89,33.83,33.86,121300.0,23.3078,23.3215,23.2803,23.3009,121300.0
2012-04-27 14:35:00,33.87,33.9,33.85,33.87,142100.0,23.3078,23.3284,23.294,23.3078,142100.0
2012-04-27 14:40:00,33.87,33.88,33.86,33.87,67800.0,23.3078,23.3147,23.3009,23.3078,67800.0
2012-04-27 14:45:00,33.86,33.88,33.83,33.87,150300.0,23.3009,23.3147,23.2803,23.3078,150300.0
2012-04-27 14:50:00,33.87,33.9,33.86,33.88,101200.0,23.3078,23.3284,23.3009,23.3147,101200.0
2012-04-27 14:55:00,33.88,33.89,33.83,33.85,224400.0,23.3147,23.3215,23.2803,23.294,224400.0
2012-04-27 15:00:00,33.85,33.86,33.79,33.82,183100.0,23.294,23.3009,23.2527,23.2734,183100.0
2012-04-27 15:05:00,33.82,33.86,33.81,33.84,204200.0,23.2734,23.3009,23.2665,23.2871,204200.0
2012-04-27 15:10:00,33.85,33.86,33.82,33.84,195300.0,23.294,23.3009,23.2734,23.2871,195300.0
2012-04-27 15:15:00,33.83,33.84,33.8,33.81,162400.0,23.2803,23.2871,23.2596,23.2665,162400.0
2012-04-27 15:20:00,33.81,33.86,33.81,33.84,114900.0,23.2665,23.3009,23.2665,23.2871,114900.0
2012-04-27 15:25:00,33.83,33.85,33.77,33.8,431400.0,23.2803,23.294,23.239,23.2596,431400.0
2012-04-27 15:30:00,33.8,33.84,33.8,33.84,149400.0,23.2596,23.2871,23.2596,23.2871,149400.0
2012-04-27 15:35:00,33.84,33.84,33.8,33.8,153600.0,23.2871,23.2871,23.2596,23.2596,153600.0
2012-04-27 15:40:00,33.81,33.86,33.8,33.84,277700.0,23.2665,23.3009,23.2596,23.2871,277700.0
2012-04-27 15:45:00,33.85,33.86,33.8,33.8,411800.0,23.294,23.3009,23.2596,23.2596,411800.0
2012-04-27 15:50:00,33.8,33.81,33.72,33.78,881900.0,23.2596,23.2665,23.2046,23.2458,881900.0
2012-04-27 15:55:00,33.78,33.84,33.77,33.79,1628900.0,23.2458,23.2871,23.239,23.2527,1628900.0
2012-04-30 09:30:00,33.75,33.77,33.61,33.64,755900.0,23.2252,23.239,23.1289,23.1495,755900.0
2012-04-30 09:35:00,33.65,33.7,33.63,33.66,202600.0,23.1564,23.1908,23.1426,23.1633,202600.0
2012-04-30 09:40:00,33.66,33.66,33.52,33.55,413400.0,23.1633,23.1633,23.0669,23.0876,413400.0
2012-04-30 09:45:00,33.58,33.59,33.51,33.55,223600.0,23.1082,23.1151,23.06,23.0876,223600.0
2012-04-30 09:50:00,33.55,33.61,33.52,33.53,460100.0,23.0876,23.1289,23.0669,23.0738,460100.0
2012-04-30 09:55:00,33.54,33.55,33.42,33.44,388100.0,23.0807,23.0876,22.9981,23.0119,388100.0
2012-04-30 10:00:00,33.45,33.47,33.42,33.47,501700.0,23.0188,23.0325,22.9981,23.0325,501700.0
2012-04-30 10:05:00,33.47,33.51,33.44,33.47,155500.0,23.0325,23.06,23.0119,23.0325,155500.0
2012-04-30 10:10:00,33.47,33.48,33.42,33.46,226600.0,23.0325,23.0394,22.9981,23.0256,226600.0
2012-04-30 10:15:00,33.46,33.51,33.45,33.47,341500.0,23.0256,23.06,23.0188,23.0325,341500.0
2012-04-30 10:20:00,33.47,33.48,33.43,33.43,212500.0,23.0325,23.0394,23.005,23.005,212500.0
2012-04-30 10:25:00,33.43,33.44,33.35,33.36,204400.0,23.005,23.0119,22.9499,22.9568,204400.0
2012-04-30 10:30:00,33.36,33.36,33.26,33.29,299200.0,22.9568,22.9568,22.888,22.9087,299200.0
2012-04-30 10:35:00,33.29,33.34,33.29,33.34,226500.0,22.9087,22.9431,22.9087,22.9431,226500.0
2012-04-30 10:40:00,33.34,33.34,33.27,33.33,218700.0,22.9431,22.9431,22.8949,22.9362,218700.0
2012-04-30 10:45:00,33.34,33.34,33.27,33.31,210600.0,22.9431,22.9431,22.8949,22.9224,210600.0
2012-04-30 10:50:00,33.31,33.32,33.27,33.28,192200.0,22.9224,22.9293,22.8949,22.9018,192200.0
2012-04-30 10:55:00,33.28,33.35,33.26,33.34,271300.0,22.9018,22.9499,22.888,22.9431,271300.0
2012-04-30 11:00:00,33.34,33.4,33.34,33.4,191200.0,22.9431,22.9844,22.9431,22.9844,191200.0
2012-04-30 11:05:00,33.39,33.42,33.37,33.38,262800.0,22.9775,22.9981,22.9637,22.9706,262800.0
2012-04-30 11:10:00,33.38,33.39,33.37,33.38,193100.0,22.9706,22.9775,22.9637,22.9706,193100.0
2012-04-30 11:15:00,33.38,33.4,33.36,33.4,187600.0,22.9706,22.9844,22.9568,22.9844,187600.0
2012-04-30 11:20:00,33.4,33.45,33.39,33.44,201600.0,22.9844,23.0188,22.9775,23.0119,201600.0
2012-04-30 11:25:00,33.45,33.45,33.39,33.42,214300.0,23.0188,23.0188,22.9775,22.9981,214300.0
2012-04-30 11:30:00,33.43,33.45,33.39,33.41,154100.0,23.005,23.0188,22.9775,22.9912,154100.0
2012-04-30 11:35:00,33.41,33.41,33.35,33.37,201400.0,22.9912,22.9912,22.9499,22.9637,201400.0
2012-04-30 11:40:00,33.37,33.41,33.35,33.4,98900.0,22.9637,22.9912,22.9499,22.9844,98900.0
2012-04-30 11:45:00,33.4,33.42,33.4,33.41,95400.0,22.9844,22.9981,22.9844,22.9912,95400.0
2012-04-30 11:50:00,33.41,33.41,33.37,33.38,147000.0,22.9912,22.9912,22.9637,22.9706,147000.0
2012-04-30 11:55:00,33.38,33.41,33.37,33.4,117800.0,22.9706,22.9912,22.9637,22.9844,117800.0
2012-04-30 12:00:00,33.4,33.41,33.39,33.39,102800.0,22.9844,22.9912,22.9775,22.9775,102800.0
2012-04-30 12:05:00,33.4,33.41,33.38,33.39,160900.0,22.9844,22.9912,22.9706,22.9775,160900.0
2012-04-30 12:10:00,33.4,33.41,33.39,33.4,66400.0,22.9844,22.9912,22.9775,22.9844,66400.0
2012-04-30 12:15:00,33.4,33.42,33.39,33.42,70100.0,22.9844,22.9981,22.9775,22.9981,70100.0
2012-04-30 12:20:00,33.42,33.43,33.4,33.41,145600.0,22.9981,23.005,22.9844,22.9912,145600.0
2012-04-30 12:25:00,33.41,33.45,33.41,33.43,93400.0,22.9912,23.0188,22.9912,23.005,93400.0
2012-04-30 12:30:00,33.43,33.43,33.36,33.38,155000.0,23.005,23.005,22.9568,22.9706,155000.0
2012-04-30 12:35:00,33.37,33.38,33.36,33.37,77400.0,22.9637,22.9706,22.9568,22.9637,77400.0
2012-04-30 12:40:00,33.36,33.38,33.33,33.33,103000.0,22.9568,22.9706,22.9362,22.9362,103000.0
2012-04-30 12:45:00,33.33,33.35,33.33,33.34,83600.0,22.9362,22.9499,22.9362,22.9431,83600.0
2012-04-30 12:50:00,33.34,33.37,33.33,33.34,174100.0,22.9431,22.9637,22.9362,22.9431,174100.0
2012-04-30 12:55:00,33.34,33.36,33.3,33.31,251900.0,22.9431,22.9568,22.9155,22.9224,251900.0
2012-04-30 13:00:00,33.31,33.37,33.3,33.36,195500.0,22.9224,22.9637,22.9155,22.9568,195500.0
2012-04-30 13:05:00,33.36,33.38,33.34,33.38,53200.0,22.9568,22.9706,22.9431,22.9706,53200.0
2012-04-30 13:10:00,33.38,33.38,33.34,33.37,106300.0,22.9706,22.9706,22.9431,22.9637,106300.0
2012-04-30 13:15:00,33.36,33.38,33.33,33.35,109500.0,22.9568,22.9706,22.9362,22.9499,109500.0
2012-04-30 13:20:00,33.35,33.36,33.34,33.35,62700.0,22.9499,22.9568,22.9431,22.9499,62700.0
2012-04-30 13:25:00,33.34,33.35,33.32,33.32,255400.0,22.9431,22.9499,22.9293,22.9293,255400.0
2012-04-30 13:30:00,33.33,33.34,33.3,33.33,167800.0,22.9362,22.9431,22.9155,22.9362,167800.0
2012-04-30 13:35:00,33.33,33.35,33.32,33.34,163000.0,22.9362,22.9499,22.9293,22.9431,163000.0
2012-04-30 13:40:00,33.34,33.34,33.3,33.32,119800.0,22.9431,22.9431,22.9155,22.9293,119800.0
2012-04-30 13:45:00,33.33,33.33,33.3,33.32,94400.0,22.9362,22.9362,22.9155,22.9293,94400.0
2012-04-30 13:50:00,33.31,33.32,33.29,33.3,118600.0,22.9224,22.9293,22.9087,22.9155,118600.0
2012-04-30 13:55:00,33.29,33.3,33.27,33.29,161600.0,22.9087,22.9155,22.8949,22.9087,161600.0
2012-04-30 14:00:00,33.3,33.31,33.29,33.31,153100.0,22.9155,22.9224,22.9087,22.9224,153100.0
2012-04-30 14:05:00,33.31,33.31,33.28,33.3,105700.0,22.9224,22.9224,22.9018,22.9155,105700.0
2012-04-30 14:10:00,33.3,33.31,33.29,33.3,128800.0,22.9155,22.9224,22.9087,22.9155,128800.0
2012-04-30 14:15:00,33.3,33.32,33.29,33.3,133900.0,22.9155,22.9293,22.9087,22.9155,133900.0
2012-04-30 14:20:00,33.31,33.31,33.28,33.28,115900.0,22.9224,22.9224,22.9018,22.9018,115900.0
2012-04-30 14:25:00,33.29,33.29,33.22,33.28,189200.0,22.9087,22.9087,22.8605,22.9018,189200.0
2012-04-30 14:30:00,33.27,33.28,33.23,33.23,156200.0,22.8949,22.9018,22.8674,22.8674,156200.0
2012-04-30 14:35:00,33.24,33.24,33.1,33.18,661100.0,22.8742,22.8742,22.7779,22.833,661100.0
2012-04-30 14:40:00,33.19,33.25,33.18,33.23,343700.0,22.8398,22.8811,22.833,22.8674,343700.0
2012-04-30 14:45:00,33.22,33.26,33.22,33.25,175200.0,22.8605,22.888,22.8605,22.8811,175200.0
2012-04-30 14:50:00,33.25,33.25,33.19,33.21,239000.0,22.8811,22.8811,22.8398,22.8536,239000.0
2012-04-30 14:55:00,33.2,33.24,33.18,33.24,153400.0,22.8467,22.8742,22.833,22.8742,153400.0
2012-04-30 15:00:00,33.23,33.26,33.22,33.22,171900.0,22.8674,22.888,22.8605,22.8605,171900.0
2012-04-30 15:05:00,33.22,33.25,33.22,33.25,246500.0,22.8605,22.8811,22.8605,22.8811,246500.0
2012-04-30 15:10:00,33.25,33.28,33.24,33.26,253500.0,22.8811,22.9018,22.8742,22.888,253500.0
2012-04-30 15:15:00,33.25,33.26,33.24,33.25,97300.0,22.8811,22.888,22.8742,22.8811,97300.0
2012-04-30 15:20:00,33.25,33.28,33.24,33.27,265900.0,22.8811,22.9018,22.8742,22.8949,265900.0
2012-04-30 15:25:00,33.27,33.29,33.27,33.29,133400.0,22.8949,22.9087,22.8949,22.9087,133400.0
2012-04-30 15:30:00,33.29,33.33,33.28,33.32,313900.0,22.9087,22.9362,22.9018,22.9293,313900.0
2012-04-30 15:35:00,33.32,33.39,33.31,33.38,266700.0,22.9293,22.9775,22.9224,22.9706,266700.0
2012-04-30 15:40:00,33.39,33.4,33.37,33.4,333500.0,22.9775,22.9844,22.9637,22.9844,333500.0
2012-04-30 15:45:00,33.4,33.41,33.33,33.33,343400.0,22.9844,22.9912,22.9362,22.9362,343400.0
2012-04-30 15:50:00,33.33,33.38,33.33,33.38,360200.0,22.9362,22.9706,22.9362,22.9706,360200.0
2012-04-30 15:55:00,33.38,33.42,33.35,33.4,1429100.0,22.9706,22.9981,22.9499,22.9844,1429100.0
2012-05-01 09:30:00,33.55,33.55,33.4,33.47,448800.0,23.0876,23.0876,22.9844,23.0325,448800.0
2012-05-01 09:35:00,33.46,33.64,33.46,33.58,397900.0,23.0256,23.1495,23.0256,23.1082,397900.0
2012-05-01 09:40:00,33.59,33.62,33.51,33.52,194500.0,23.1151,23.1357,23.06,23.0669,194500.0
2012-05-01 09:45:00,33.51,33.55,33.44,33.55,290400.0,23.06,23.0876,23.0119,23.0876,290400.0
2012-05-01 09:50:00,33.55,33.6,33.52,33.53,267500.0,23.0876,23.122,23.0669,23.0738,267500.0
2012-05-01 09:55:00,33.53,33.63,33.52,33.59,672900.0,23.0738,23.1426,23.0669,23.1151,672900.0
2012-05-01 10:00:00,33.59,33.92,33.59,33.84,826200.0,23.1151,23.3422,23.1151,23.2871,826200.0
2012-05-01 10:05:00,33.85,33.94,33.83,33.84,367700.0,23.294,23.356,23.2803,23.2871,367700.0
2012-05-01 10:10:00,33.84,33.93,33.84,33.91,224500.0,23.2871,23.3491,23.2871,23.3353,224500.0
2012-05-01 10:15:00,33.91,33.95,33.88,33.94,417500.0,23.3353,23.3628,23.3147,23.356,417500.0
2012-05-01 10:20:00,33.94,34.0,33.91,33.98,815600.0,23.356,23.3972,23.3353,23.3835,815600.0
2012-05-01 10:25:00,33.98,34.04,33.97,33.98,806000.0,23.3835,23.4248,23.3766,23.3835,806000.0
2012-05-01 10:30:00,33.98,34.02,33.95,33.95,467600.0,23.3835,23.411,23.3628,23.3628,467600.0
2012-05-01 10:35:00,33.96,33.96,33.91,33.93,174700.0,23.3697,23.3697,23.3353,23.3491,174700.0
2012-05-01 10:40:00,33.93,33.97,33.92,33.96,208300.0,23.3491,23.3766,23.3422,23.3697,208300.0
2012-05-01 10:45:00,33.96,34.0,33.95,33.99,273300.0,23.3697,23.3972,23.3628,23.3904,273300.0
2012-05-01 10:50:00,33.99,34.02,33.99,34.01,281100.0,23.3904,23.411,23.3904,23.4041,281100.0
2012-05-01 10:55:00,34.01,34.07,34.0,34.02,305600.0,23.4041,23.4454,23.3972,23.411,305600.0
2012-05-01 11:00:00,34.02,34.04,33.98,34.01,193800.0,23.411,23.4248,23.3835,23.4041,193800.0
2012-05-01 11:05:00,34.01,34.05,34.0,34.02,137300.0,23.4041,23.4317,23.3972,23.411,137300.0
2012-05-01 11:10:00,34.02,34.05,33.99,34.05,174800.0,23.411,23.4317,23.3904,23.4317,174800.0
2012-05-01 11:15:00,34.05,34.07,34.03,34.03,189500.0,23.4317,23.4454,23.4179,23.4179,189500.0
2012-05-01 11:20:00,34.04,34.09,34.02,34.05,187800.0,23.4248,23.4592,23.411,23.4317,187800.0
2012-05-01 11:25:00,34.05,34.1,34.03,34.08,210200.0,23.4317,23.4661,23.4179,23.4523,210200.0
2012-05-01 11:30:00,34.07,34.08,34.03,34.04,197500.0,23.4454,23.4523,23.4179,23.4248,197500.0
2012-05-01 11:35:00,34.04,34.05,34.01,34.04,185600.0,23.4248,23.4317,23.4041,23.4248,185600.0
2012-05-01 11:40:00,34.04,34.08,34.04,34.07,194400.0,23.4248,23.4523,23.4248,23.4454,194400.0
2012-05-01 11:45:00,34.06,34.15,34.06,34.14,517800.0,23.4385,23.5005,23.4385,23.4936,517800.0
2012-05-01 11:50:00,34.14,34.25,34.13,34.24,562200.0,23.4936,23.5693,23.4867,23.5624,562200.0
2012-05-01 11:55:00,34.25,34.28,34.22,34.26,343000.0,23.5693,23.5899,23.5486,23.5762,343000.0
2012-05-01 12:00:00,34.26,34.27,34.24,34.27,337200.0,23.5762,23.583,23.5624,23.583,337200.0
2012-05-01 12:05:00,34.27,34.28,34.24,34.27,220600.0,23.583,23.5899,23.5624,23.583,220600.0
2012-05-01 12:10:00,34.27,34.27,34.2,34.25,227100.0,23.583,23.583,23.5349,23.5693,227100.0
2012-05-01 12:15:00,34.25,34.25,34.23,34.24,102600.0,23.5693,23.5693,23.5555,23.5624,102600.0
2012-05-01 12:20:00,34.24,34.26,34.24,34.26,152700.0,23.5624,23.5762,23.5624,23.5762,152700.0
2012-05-01 12:25:00,34.26,34.27,34.24,34.25,147900.0,23.5762,23.583,23.5624,23.5693,147900.0
2012-05-01 12:30:00,34.26,34.27,34.21,34.23,262300.0,23.5762,23.583,23.5418,23.5555,262300.0
2012-05-01 12:35:00,34.23,34.26,34.2,34.23,207400.0,23.5555,23.5762,23.5349,23.5555,207400.0
2012-05-01 12:40:00,34.23,34.24,34.21,34.23,106300.0,23.5555,23.5624,23.5418,23.5555,106300.0
2012-05-01 12:45:00,34.24,34.24,34.22,34.22,57600.0,23.5624,23.5624,23.5486,23.5486,57600.0
2012-05-01 12:50:00,34.23,34.25,34.22,34.24,63100.0,23.5555,23.5693,23.5486,23.5624,63100.0
2012-05-01 12:55:00,34.24,34.3,34.24,34.27,178300.0,23.5624,23.6037,23.5624,23.583,178300.0
2012-05-01 13:00:00,34.27,34.27,34.21,34.23,159800.0,23.583,23.583,23.5418,23.5555,159800.0
2012-05-01 13:05:00,34.22,34.26,34.22,34.25,156600.0,23.5486,23.5762,23.5486,23.5693,156600.0
2012-05-01 13:10:00,34.24,34.25,34.19,34.19,173900.0,23.5624,23.5693,23.528,23.528,173900.0
2012-05-01 13:15:00,34.2,34.2,34.15,34.15,87000.0,23.5349,23.5349,23.5005,23.5005,87000.0
2012-05-01 13:20:00,34.15,34.15,34.13,34.14,244600.0,23.5005,23.5005,23.4867,23.4936,244600.0
2012-05-01 13:25:00,34.15,34.21,34.14,34.21,198000.0,23.5005,23.5418,23.4936,23.5418,198000.0
2012-05-01 13:30:00,34.2,34.24,34.2,34.22,135700.0,23.5349,23.5624,23.5349,23.5486,135700.0
2012-05-01 13:35:00,34.22,34.26,34.21,34.25,152300.0,23.5486,23.5762,23.5418,23.5693,152300.0
2012-05-01 13:40:00,34.25,34.27,34.23,34.25,173800.0,23.5693,23.583,23.5555,23.5693,173800.0
2012-05-01 13:45:00,34.25,34.25,34.2,34.2,168700.0,23.5693,23.5693,23.5349,23.5349,168700.0
2012-05-01 13:50:00,34.21,34.25,34.19,34.25,218300.0,23.5418,23.5693,23.528,23.5693,218300.0
2012-05-01 13:55:00,34.25,34.27,34.22,34.23,251200.0,23.5693,23.583,23.5486,23.5555,251200.0
2012-05-01 14:00:00,34.23,34.24,34.21,34.22,173100.0,23.5555,23.5624,23.5418,23.5486,173100.0
2012-05-01 14:05:00,34.22,34.26,34.2,34.25,176300.0,23.5486,23.5762,23.5349,23.5693,176300.0
2012-05-01 14:10:00,34.25,34.27,34.23,34.25,165900.0,23.5693,23.583,23.5555,23.5693,165900.0
2012-05-01 14:15:00,34.26,34.27,34.22,34.22,167400.0,23.5762,23.583,23.5486,23.5486,167400.0
2012-05-01 14:20:00,34.23,34.3,34.22,34.27,368600.0,23.5555,23.6037,23.5486,23.583,368600.0
2012-05-01 14:25:00,34.27,34.27,34.16,34.23,274800.0,23.583,23.583,23.5073,23.5555,274800.0
2012-05-01 14:30:00,34.22,34.24,34.21,34.23,184400.0,23.5486,23.5624,23.5418,23.5555,184400.0
2012-05-01 14:35:00,34.23,34.26,34.21,34.24,220300.0,23.5555,23.5762,23.5418,23.5624,220300.0
2012-05-01 14:40:00,34.24,34.26,34.2,34.21,268700.0,23.5624,23.5762,23.5349,23.5418,268700.0
2012-05-01 14:45:00,34.21,34.23,34.17,34.2,218600.0,23.5418,23.5555,23.5142,23.5349,218600.0
2012-05-01 14:50:00,34.2,34.2,34.07,34.08,474800.0,23.5349,23.5349,23.4454,23.4523,474800.0
2012-05-01 14:55:00,34.09,34.11,34.06,34.1,231200.0,23.4592,23.4729,23.4385,23.4661,231200.0
2012-05-01 15:00:00,34.11,34.13,34.09,34.12,248500.0,23.4729,23.4867,23.4592,23.4798,248500.0
2012-05-01 15:05:00,34.11,34.12,34.03,34.04,285500.0,23.4729,23.4798,23.4179,23.4248,285500.0
2012-05-01 15:10:00,34.04,34.09,34.04,34.08,328000.0,23.4248,23.4592,23.4248,23.4523,328000.0
2012-05-01 15:15:00,34.08,34.11,34.05,34.1,300100.0,23.4523,23.4729,23.4317,23.4661,300100.0
2012-05-01 15:20:00,34.11,34.11,34.08,34.1,350700.0,23.4729,23.4729,23.4523,23.4661,350700.0
2012-05-01 15:25:00,34.09,34.16,34.09,34.14,515100.0,23.4592,23.5073,23.4592,23.4936,515100.0
2012-05-01 15:30:00,34.15,34.15,34.08,34.09,417200.0,23.5005,23.5005,23.4523,23.4592,417200.0
2012-05-01 15:35:00,34.08,34.13,34.06,34.12,415900.0,23.4523,23.4867,23.4385,23.4798,415900.0
2012-05-01 15:40:00,34.12,34.16,34.1,34.13,305900.0,23.4798,23.5073,23.4661,23.4867,305900.0
2012-05-01 15:45:00,34.13,34.15,34.1,34.14,563000.0,23.4867,23.5005,23.4661,23.4936,563000.0
2012-05-01 15:50:00,34.14,34.14,34.06,34.09,703700.0,23.4936,23.4936,23.4385,23.4592,703700.0
2012-05-01 15:55:00,34.08,34.1,34.03,34.1,1279200.0,23.4523,23.4661,23.4179,23.4661,1279200.0
2012-05-02 09:30:00,33.71,33.73,33.6,33.62,655300.0,23.3497,23.3636,23.2735,23.2874,655300.0
2012-05-02 09:35:00,33.62,33.64,33.54,33.58,283900.0,23.2874,23.3012,23.232,23.2597,283900.0
2012-05-02 09:40:00,33.58,33.63,33.55,33.55,180600.0,23.2597,23.2943,23.2389,23.2389,180600.0
2012-05-02 09:45:00,33.55,33.67,33.53,33.66,346500.0,23.2389,23.322,23.225,23.3151,346500.0
2012-05-02 09:50:00,33.66,33.7,33.57,33.57,330800.0,23.3151,23.3428,23.2527,23.2527,330800.0
2012-05-02 09:55:00,33.58,33.62,33.5,33.5,253000.0,23.2597,23.2874,23.2042,23.2042,253000.0
2012-05-02 10:00:00,33.51,33.53,33.36,33.39,585900.0,23.2112,23.225,23.1073,23.1281,585900.0
2012-05-02 10:05:00,33.38,33.49,33.29,33.45,598600.0,23.1211,23.1973,23.0588,23.1696,598600.0
2012-05-02 10:10:00,33.45,33.49,33.34,33.36,236500.0,23.1696,23.1973,23.0934,23.1073,236500.0
2012-05-02 10:15:00,33.35,33.45,33.31,33.44,296100.0,23.1003,23.1696,23.0726,23.1627,296100.0
2012-05-02 10:20:00,33.44,33.45,33.38,33.38,163300.0,23.1627,23.1696,23.1211,23.1211,163300.0
2012-05-02 10:25:00,33.37,33.45,33.35,33.41,190900.0,23.1142,23.1696,23.1003,23.1419,190900.0
2012-05-02 10:30:00,33.41,33.48,33.38,33.45,402700.0,23.1419,23.1904,23.1211,23.1696,402700.0
2012-05-02 10:35:00,33.45,33.58,33.42,33.58,439800.0,23.1696,23.2597,23.1488,23.2597,439800.0
2012-05-02 10:40:00,33.58,33.65,33.54,33.56,380700.0,23.2597,23.3081,23.232,23.2458,380700.0
2012-05-02 10:45:00,33.57,33.65,33.57,33.62,318800.0,23.2527,23.3081,23.2527,23.2874,318800.0
2012-05-02 10:50:00,33.62,33.64,33.58,33.64,244000.0,23.2874,23.3012,23.2597,23.3012,244000.0
2012-05-02 10:55:00,33.64,33.7,33.58,33.59,388400.0,23.3012,23.3428,23.2597,23.2666,388400.0
2012-05-02 11:00:00,33.59,33.6,33.54,33.57,316100.0,23.2666,23.2735,23.232,23.2527,316100.0
2012-05-02 11:05:00,33.57,33.58,33.47,33.54,272200.0,23.2527,23.2597,23.1835,23.232,272200.0
2012-05-02 11:10:00,33.54,33.56,33.5,33.51,161400.0,23.232,23.2458,23.2042,23.2112,161400.0
2012-05-02 11:15:00,33.5,33.54,33.44,33.54,200800.0,23.2042,23.232,23.1627,23.232,200800.0
2012-05-02 11:20:00,33.53,33.55,33.51,33.51,98000.0,23.225,23.2389,23.2112,23.2112,98000.0
2012-05-02 11:25:00,33.52,33.55,33.52,33.55,105400.0,23.2181,23.2389,23.2181,23.2389,105400.0
2012-05-02 11:30:00,33.55,33.58,33.54,33.56,156800.0,23.2389,23.2597,23.232,23.2458,156800.0
2012-05-02 11:35:00,33.57,33.61,33.53,33.61,191800.0,23.2527,23.2804,23.225,23.2804,191800.0
2012-05-02 11:40:00,33.61,33.64,33.6,33.61,299800.0,23.2804,23.3012,23.2735,23.2804,299800.0
2012-05-02 11:45:00,33.61,33.64,33.59,33.63,148400.0,23.2804,23.3012,23.2666,23.2943,148400.0
2012-05-02 11:50:00,33.63,33.64,33.6,33.6,89500.0,23.2943,23.3012,23.2735,23.2735,89500.0
2012-05-02 11:55:00,33.6,33.62,33.58,33.6,192500.0,23.2735,23.2874,23.2597,23.2735,192500.0
2012-05-02 12:00:00,33.59,33.6,33.55,33.58,125900.0,23.2666,23.2735,23.2389,23.2597,125900.0
2012-05-02 12:05:00,33.58,33.6,33.56,33.58,139900.0,23.2597,23.2735,23.2458,23.2597,139900.0
2012-05-02 12:10:00,33.57,33.63,33.57,33.63,111500.0,23.2527,23.2943,23.2527,23.2943,111500.0
2012-05-02 12:15:00,33.62,33.71,33.62,33.69,182300.0,23.2874,23.3497,23.2874,23.3359,182300.0
2012-05-02 12:20:00,33.69,33.77,33.68,33.74,217200.0,23.3359,23.3913,23.3289,23.3705,217200.0
2012-05-02 12:25:00,33.75,33.76,33.74,33.75,108400.0,23.3774,23.3843,23.3705,23.3774,108400.0
2012-05-02 12:30:00,33.75,33.77,33.74,33.77,128200.0,23.3774,23.3913,23.3705,23.3913,128200.0
2012-05-02 12:35:00,33.77,33.79,33.74,33.75,186600.0,23.3913,23.4051,23.3705,23.3774,186600.0
2012-05-02 12:40:00,33.75,33.76,33.71,33.71,118000.0,23.3774,23.3843,23.3497,23.3497,118000.0
2012-05-02 12:45:00,33.71,33.72,33.68,33.69,142200.0,23.3497,23.3566,23.3289,23.3359,142200.0
2012-05-02 12:50:00,33.69,33.7,33.68,33.69,63600.0,23.3359,23.3428,23.3289,23.3359,63600.0
2012-05-02 12:55:00,33.7,33.72,33.68,33.69,85300.0,23.3428,23.3566,23.3289,23.3359,85300.0
2012-05-02 13:00:00,33.68,33.7,33.65,33.65,80100.0,23.3289,23.3428,23.3081,23.3081,80100.0
2012-05-02 13:05:00,33.65,33.67,33.62,33.64,127300.0,23.3081,23.322,23.2874,23.3012,127300.0
2012-05-02 13:10:00,33.64,33.65,33.62,33.63,133300.0,23.3012,23.3081,23.2874,23.2943,133300.0
2012-05-02 13:15:00,33.62,33.65,33.57,33.58,201000.0,23.2874,23.3081,23.2527,23.2597,201000.0
2012-05-02 13:20:00,33.58,33.6,33.56,33.58,123300.0,23.2597,23.2735,23.2458,23.2597,123300.0
2012-05-02 13:25:00,33.58,33.58,33.52,33.54,222900.0,23.2597,23.2597,23.2181,23.232,222900.0
2012-05-02 13:30:00,33.54,33.58,33.54,33.57,86800.0,23.232,23.2597,23.232,23.2527,86800.0
2012-05-02 13:35:00,33.58,33.6,33.57,33.57,48000.0,23.2597,23.2735,23.2527,23.2527,48000.0
2012-05-02 13:40:00,33.58,33.61,33.57,33.61,100900.0,23.2597,23.2804,23.2527,23.2804,100900.0
2012-05-02 13:45:00,33.61,33.65,33.6,33.64,100700.0,23.2804,23.3081,23.2735,23.3012,100700.0
2012-05-02 13:50:00,33.65,33.68,33.62,33.66,183000.0,23.3081,23.3289,23.2874,23.3151,183000.0
2012-05-02 13:55:00,33.67,33.72,33.66,33.68,206700.0,23.322,23.3566,23.3151,23.3289,206700.0
2012-05-02 14:00:00,33.69,33.7,33.64,33.64,118200.0,23.3359,23.3428,23.3012,23.3012,118200.0
2012-05-02 14:05:00,33.65,33.7,33.64,33.7,164600.0,23.3081,23.3428,23.3012,23.3428,164600.0
2012-05-02 14:10:00,33.71,33.71,33.66,33.67,195600.0,23.3497,23.3497,23.3151,23.322,195600.0
2012-05-02 14:15:00,33.68,33.7,33.65,33.7,206400.0,23.3289,23.3428,23.3081,23.3428,206400.0
2012-05-02 14:20:00,33.7,33.71,33.68,33.69,113300.0,23.3428,23.3497,23.3289,23.3359,113300.0
2012-05-02 14:25:00,33.7,33.75,33.69,33.74,217700.0,23.3428,23.3774,23.3359,23.3705,217700.0
2012-05-02 14:30:00,33.74,33.74,33.64,33.66,206700.0,23.3705,23.3705,23.3012,23.3151,206700.0
2012-05-02 14:35:00,33.67,33.67,33.62,33.63,108000.0,23.322,23.322,23.2874,23.2943,108000.0
2012-05-02 14:40:00,33.62,33.65,33.62,33.65,87000.0,23.2874,23.3081,23.2874,23.3081,87000.0
2012-05-02 14:45:00,33.65,33.66,33.64,33.65,132400.0,23.3081,23.3151,23.3012,23.3081,132400.0
2012-05-02 14:50:00,33.66,33.69,33.65,33.67,131000.0,23.3151,23.3359,23.3081,23.322,131000.0
2012-05-02 14:55:00,33.68,33.69,33.65,33.66,108500.0,23.3289,23.3359,23.3081,23.3151,108500.0
2012-05-02 15:00:00,33.65,33.67,33.6,33.62,289100.0,23.3081,23.322,23.2735,23.2874,289100.0
2012-05-02 15:05:00,33.62,33.62,33.57,33.58,157700.0,23.2874,23.2874,23.2527,23.2597,157700.0
2012-05-02 15:10:00,33.57,33.59,33.56,33.58,173500.0,23.2527,23.2666,23.2458,23.2597,173500.0
2012-05-02 15:15:00,33.57,33.61,33.57,33.59,226200.0,23.2527,23.2804,23.2527,23.2666,226200.0
2012-05-02 15:20:00,33.59,33.6,33.58,33.59,170900.0,23.2666,23.2735,23.2597,23.2666,170900.0
2012-05-02 15:25:00,33.59,33.6,33.56,33.6,222200.0,23.2666,23.2735,23.2458,23.2735,222200.0
2012-05-02 15:30:00,33.59,33.61,33.56,33.58,215600.0,23.2666,23.2804,23.2458,23.2597,215600.0
2012-05-02 15:35:00,33.58,33.6,33.56,33.59,288600.0,23.2597,23.2735,23.2458,23.2666,288600.0
2012-05-02 15:40:00,33.59,33.64,33.58,33.61,435700.0,23.2666,23.3012,23.2597,23.2804,435700.0
2012-05-02 15:45:00,33.61,33.65,33.59,33.62,310500.0,23.2804,23.3081,23.2666,23.2874,310500.0
2012-05-02 15:50:00,33.62,33.63,33.57,33.6,424000.0,23.2874,23.2943,23.2527,23.2735,424000.0
2012-05-02 15:55:00,33.6,33.61,33.57,33.58,907100.0,23.2735,23.2804,23.2527,23.2597,907100.0
2012-05-03 09:30:00,33.79,33.79,33.55,33.61,399600.0,23.4051,23.4051,23.2389,23.2804,399600.0
2012-05-03 09:35:00,33.61,33.62,33.47,33.62,363000.0,23.2804,23.2874,23.1835,23.2874,363000.0
2012-05-03 09:40:00,33.62,33.69,33.62,33.69,395800.0,23.2874,23.3359,23.2874,23.3359,395800.0
2012-05-03 09:45:00,33.69,33.73,33.66,33.7,230200.0,23.3359,23.3636,23.3151,23.3428,230200.0
2012-05-03 09:50:00,33.7,33.72,33.67,33.68,143500.0,23.3428,23.3566,23.322,23.3289,143500.0
2012-05-03 09:55:00,33.68,33.7,33.6,33.67,237700.0,23.3289,23.3428,23.2735,23.322,237700.0
2012-05-03 10:00:00,33.66,33.66,33.54,33.55,615900.0,23.3151,23.3151,23.232,23.2389,615900.0
2012-05-03 10:05:00,33.56,33.56,33.44,33.51,405800.0,23.2458,23.2458,23.1627,23.2112,405800.0
2012-05-03 10:10:00,33.5,33.51,33.42,33.43,337500.0,23.2042,23.2112,23.1488,23.1558,337500.0
2012-05-03 10:15:00,33.44,33.47,33.4,33.43,277400.0,23.1627,23.1835,23.135,23.1558,277400.0
2012-05-03 10:20:00,33.43,33.46,33.37,33.45,226700.0,23.1558,23.1765,23.1142,23.1696,226700.0
2012-05-03 10:25:00,33.45,33.5,33.44,33.48,259100.0,23.1696,23.2042,23.1627,23.1904,259100.0
2012-05-03 10:30:00,33.47,33.49,33.45,33.48,227300.0,23.1835,23.1973,23.1696,23.1904,227300.0
2012-05-03 10:35:00,33.48,33.53,33.47,33.53,319300.0,23.1904,23.225,23.1835,23.225,319300.0
2012-05-03 10:40:00,33.53,33.54,33.52,33.53,108500.0,23.225,23.232,23.2181,23.225,108500.0
2012-05-03 10:45:00,33.53,33.55,33.49,33.52,257900.0,23.225,23.2389,23.1973,23.2181,257900.0
2012-05-03 10:50:00,33.52,33.52,33.45,33.5,164600.0,23.2181,23.2181,23.1696,23.2042,164600.0
2012-05-03 10:55:00,33.5,33.6,33.5,33.6,195900.0,23.2042,23.2735,23.2042,23.2735,195900.0
2012-05-03 11:00:00,33.59,33.62,33.56,33.59,175500.0,23.2666,23.2874,23.2458,23.2666,175500.0
2012-05-03 11:05:00,33.59,33.61,33.58,33.61,109400.0,23.2666,23.2804,23.2597,23.2804,109400.0
2012-05-03 11:10:00,33.6,33.62,33.59,33.62,112300.0,23.2735,23.2874,23.2666,23.2874,112300.0
2012-05-03 11:15:00,33.62,33.66,33.61,33.64,152800.0,23.2874,23.3151,23.2804,23.3012,152800.0
2012-05-03 11:20:00,33.63,33.69,33.63,33.68,207500.0,23.2943,23.3359,23.2943,23.3289,207500.0
2012-05-03 11:25:00,33.68,33.68,33.63,33.64,102700.0,23.3289,23.3289,23.2943,23.3012,102700.0
2012-05-03 11:30:00,33.65,33.65,33.57,33.58,163800.0,23.3081,23.3081,23.2527,23.2597,163800.0
2012-05-03 11:35:00,33.57,33.62,33.57,33.6,188100.0,23.2527,23.2874,23.2527,23.2735,188100.0
2012-05-03 11:40:00,33.59,33.62,33.58,33.61,63300.0,23.2666,23.2874,23.2597,23.2804,63300.0
2012-05-03 11:45:00,33.61,33.62,33.46,33.47,307500.0,23.2804,23.2874,23.1765,23.1835,307500.0
2012-05-03 11:50:00,33.46,33.49,33.45,33.47,248600.0,23.1765,23.1973,23.1696,23.1835,248600.0
2012-05-03 11:55:00,33.47,33.51,33.45,33.48,239400.0,23.1835,23.2112,23.1696,23.1904,239400.0
2012-05-03 12:00:00,33.47,33.5,33.45,33.46,120200.0,23.1835,23.2042,23.1696,23.1765,120200.0
2012-05-03 12:05:00,33.46,33.51,33.44,33.51,103800.0,23.1765,23.2112,23.1627,23.2112,103800.0
2012-05-03 12:10:00,33.5,33.54,33.5,33.52,92400.0,23.2042,23.232,23.2042,23.2181,92400.0
2012-05-03 12:15:00,33.53,33.57,33.52,33.54,77900.0,23.225,23.2527,23.2181,23.232,77900.0
2012-05-03 12:20:00,33.55,33.55,33.49,33.54,176900.0,23.2389,23.2389,23.1973,23.232,176900.0
2012-05-03 12:25:00,33.54,33.55,33.49,33.53,204900.0,23.232,23.2389,23.1973,23.225,204900.0
2012-05-03 12:30:00,33.53,33.59,33.52,33.59,113500.0,23.225,23.2666,23.2181,23.2666,113500.0
2012-05-03 12:35:00,33.58,33.63,33.58,33.63,126100.0,23.2597,23.2943,23.2597,23.2943,126100.0
2012-05-03 12:40:00,33.62,33.64,33.57,33.58,129100.0,23.2874,23.3012,23.2527,23.2597,129100.0
2012-05-03 12:45:00,33.57,33.61,33.57,33.59,123300.0,23.2527,23.2804,23.2527,23.2666,123300.0
2012-05-03 12:50:00,33.59,33.61,33.58,33.58,92300.0,23.2666,23.2804,23.2597,23.2597,92300.0
2012-05-03 12:55:00,33.59,33.59,33.51,33.52,191400.0,23.2666,23.2666,23.2112,23.2181,191400.0
2012-05-03 13:00:00,33.51,33.51,33.48,33.49,201400.0,23.2112,23.2112,23.1904,23.1973,201400.0
2012-05-03 13:05:00,33.49,33.49,33.43,33.45,220700.0,23.1973,23.1973,23.1558,23.1696,220700.0
2012-05-03 13:10:00,33.45,33.46,33.4,33.46,239800.0,23.1696,23.1765,23.135,23.1765,239800.0
2012-05-03 13:15:00,33.46,33.52,33.45,33.51,92900.0,23.1765,23.2181,23.1696,23.2112,92900.0
2012-05-03 13:20:00,33.51,33.55,33.49,33.5,98500.0,23.2112,23.2389,23.1973,23.2042,98500.0
2012-05-03 13:25:00,33.5,33.53,33.5,33.53,50700.0,23.2042,23.225,23.2042,23.225,50700.0
2012-05-03 13:30:00,33.53,33.54,33.42,33.43,100700.0,23.225,23.232,23.1488,23.1558,100700.0
2012-05-03 13:35:00,33.43,33.48,33.43,33.44,169000.0,23.1558,23.1904,23.1558,23.1627,169000.0
2012-05-03 13:40:00,33.44,33.44,33.27,33.27,349600.0,23.1627,23.1627,23.0449,23.0449,349600.0
2012-05-03 13:45:00,33.27,33.4,33.24,33.37,526400.0,23.0449,23.135,23.0242,23.1142,526400.0
2012-05-03 13:50:00,33.37,33.38,33.31,33.38,182100.0,23.1142,23.1211,23.0726,23.1211,182100.0
2012-05-03 13:55:00,33.38,33.43,33.37,33.37,108500.0,23.1211,23.1558,23.1142,23.1142,108500.0
2012-05-03 14:00:00,33.37,33.42,33.37,33.4,160600.0,23.1142,23.1488,23.1142,23.135,160600.0
2012-05-03 14:05:00,33.4,33.4,33.34,33.35,148000.0,23.135,23.135,23.0934,23.1003,148000.0
2012-05-03 14:10:00,33.36,33.38,33.32,33.34,114700.0,23.1073,23.1211,23.0796,23.0934,114700.0
2012-05-03 14:15:00,33.35,33.41,33.34,33.39,130700.0,23.1003,23.1419,23.0934,23.1281,130700.0
2012-05-03 14:20:00,33.39,33.39,33.34,33.36,123400.0,23.1281,23.1281,23.0934,23.1073,123400.0
2012-05-03 14:25:00,33.36,33.37,33.32,33.33,93400.0,23.1073,23.1142,23.0796,23.0865,93400.0
2012-05-03 14:30:00,33.32,33.35,33.31,33.34,96200.0,23.0796,23.1003,23.0726,23.0934,96200.0
2012-05-03 14:35:00,33.34,33.35,33.32,33.33,102500.0,23.0934,23.1003,23.0796,23.0865,102500.0
2012-05-03 14:40:00,33.33,33.34,33.31,33.34,220800.0,23.0865,23.0934,23.0726,23.0934,220800.0
2012-05-03 14:45:00,33.34,33.35,33.32,33.33,238800.0,23.0934,23.1003,23.0796,23.0865,238800.0
2012-05-03 14:50:00,33.34,33.38,33.33,33.35,121500.0,23.0934,23.1211,23.0865,23.1003,121500.0
2012-05-03 14:55:00,33.36,33.42,33.35,33.39,218800.0,23.1073,23.1488,23.1003,23.1281,218800.0
2012-05-03 15:00:00,33.38,33.41,33.37,33.41,127000.0,23.1211,23.1419,23.1142,23.1419,127000.0
2012-05-03 15:05:00,33.41,33.42,33.35,33.38,165000.0,23.1419,23.1488,23.1003,23.1211,165000.0
2012-05-03 15:10:00,33.37,33.42,33.35,33.41,182900.0,23.1142,23.1488,23.1003,23.1419,182900.0
2012-05-03 15:15:00,33.41,33.48,33.41,33.47,196200.0,23.1419,23.1904,23.1419,23.1835,196200.0
2012-05-03 15:20:00,33.46,33.5,33.45,33.47,464200.0,23.1765,23.2042,23.1696,23.1835,464200.0
2012-05-03 15:25:00,33.47,33.47,33.4,33.41,358000.0,23.1835,23.1835,23.135,23.1419,358000.0
2012-05-03 15:30:00,33.41,33.46,33.41,33.45,217300.0,23.1419,23.1765,23.1419,23.1696,217300.0
2012-05-03 15:35:00,33.45,33.47,33.36,33.37,286400.0,23.1696,23.1835,23.1073,23.1142,286400.0
2012-05-03 15:40:00,33.38,33.43,33.36,33.4,392400.0,23.1211,23.1558,23.1073,23.135,392400.0
2012-05-03 15:45:00,33.41,33.42,33.34,33.39,488200.0,23.1419,23.1488,23.0934,23.1281,488200.0
2012-05-03 15:50:00,33.39,33.4,33.35,33.36,433000.0,23.1281,23.135,23.1003,23.1073,433000.0
2012-05-03 15:55:00,33.36,33.4,33.36,33.39,875800.0,23.1073,23.135,23.1073,23.1281,875800.0
2012-05-04 09:30:00,33.24,33.42,33.21,33.4,450100.0,23.0242,23.1488,23.0034,23.135,450100.0
2012-05-04 09:35:00,33.4,33.4,33.3,33.34,310900.0,23.135,23.135,23.0657,23.0934,310900.0
2012-05-04 09:40:00,33.34,33.35,33.23,33.27,631700.0,23.0934,23.1003,23.0172,23.0449,631700.0
2012-05-04 09:45:00,33.27,33.28,33.17,33.2,646600.0,23.0449,23.0519,22.9757,22.9964,646600.0
2012-05-04 09:50:00,33.2,33.27,33.18,33.2,339400.0,22.9964,23.0449,22.9826,22.9964,339400.0
2012-05-04 09:55:00,33.2,33.2,33.02,33.05,619300.0,22.9964,22.9964,22.8718,22.8925,619300.0
2012-05-04 10:00:00,33.04,33.14,33.0,33.13,720800.0,22.8856,22.9549,22.8579,22.948,720800.0
2012-05-04 10:05:00,33.13,33.22,33.11,33.14,635400.0,22.948,23.0103,22.9341,22.9549,635400.0
2012-05-04 10:10:00,33.14,33.18,33.09,33.17,279100.0,22.9549,22.9826,22.9203,22.9757,279100.0
2012-05-04 10:15:00,33.17,33.19,33.12,33.12,241800.0,22.9757,22.9895,22.941,22.941,241800.0
2012-05-04 10:20:00,33.12,33.18,33.1,33.15,338600.0,22.941,22.9826,22.9272,22.9618,338600.0
2012-05-04 10:25:00,33.15,33.19,33.13,33.15,246100.0,22.9618,22.9895,22.948,22.9618,246100.0
2012-05-04 10:30:00,33.15,33.16,33.06,33.12,312000.0,22.9618,22.9687,22.8995,22.941,312000.0
2012-05-04 10:35:00,33.11,33.12,33.05,33.09,396300.0,22.9341,22.941,22.8925,22.9203,396300.0
2012-05-04 10:40:00,33.1,33.12,33.05,33.1,563900.0,22.9272,22.941,22.8925,22.9272,563900.0
2012-05-04 10:45:00,33.1,33.1,33.01,33.03,338100.0,22.9272,22.9272,22.8648,22.8787,338100.0
2012-05-04 10:50:00,33.03,33.07,33.0,33.06,285600.0,22.8787,22.9064,22.8579,22.8995,285600.0
2012-05-04 10:55:00,33.06,33.11,33.06,33.08,159300.0,22.8995,22.9341,22.8995,22.9133,159300.0
2012-05-04 11:00:00,33.08,33.09,33.0,33.0,317800.0,22.9133,22.9203,22.8579,22.8579,317800.0
2012-05-04 11:05:00,33.0,33.03,32.92,32.94,655000.0,22.8579,22.8787,22.8025,22.8164,655000.0
2012-05-04 11:10:00,32.95,32.98,32.9,32.91,282400.0,22.8233,22.8441,22.7886,22.7956,282400.0
2012-05-04 11:15:00,32.91,32.95,32.89,32.95,253200.0,22.7956,22.8233,22.7817,22.8233,253200.0
2012-05-04 11:20:00,32.95,32.96,32.88,32.91,277200.0,22.8233,22.8302,22.7748,22.7956,277200.0
2012-05-04 11:25:00,32.91,32.93,32.88,32.91,241800.0,22.7956,22.8094,22.7748,22.7956,241800.0
2012-05-04 11:30:00,32.91,32.93,32.86,32.89,177100.0,22.7956,22.8094,22.7609,22.7817,177100.0
2012-05-04 11:35:00,32.9,32.91,32.86,32.91,252200.0,22.7886,22.7956,22.7609,22.7956,252200.0
2012-05-04 11:40:00,32.91,32.92,32.88,32.91,302400.0,22.7956,22.8025,22.7748,22.7956,302400.0
2012-05-04 11:45:00,32.91,32.97,32.9,32.97,351000.0,22.7956,22.8371,22.7886,22.8371,351000.0
2012-05-04 11:50:00,32.97,32.98,32.93,32.97,140400.0,22.8371,22.8441,22.8094,22.8371,140400.0
2012-05-04 11:55:00,32.98,32.98,32.88,32.9,161700.0,22.8441,22.8441,22.7748,22.7886,161700.0
2012-05-04 12:00:00,32.9,32.91,32.88,32.89,121500.0,22.7886,22.7956,22.7748,22.7817,121500.0
2012-05-04 12:05:00,32.88,32.89,32.85,32.88,525500.0,22.7748,22.7817,22.754,22.7748,525500.0
2012-05-04 12:10:00,32.88,32.92,32.87,32.88,247800.0,22.7748,22.8025,22.7679,22.7748,247800.0
2012-05-04 12:15:00,32.89,32.89,32.84,32.87,158500.0,22.7817,22.7817,22.7471,22.7679,158500.0
2012-05-04 12:20:00,32.87,32.87,32.78,32.8,295300.0,22.7679,22.7679,22.7055,22.7194,295300.0
2012-05-04 12:25:00,32.8,32.84,32.79,32.82,163100.0,22.7194,22.7471,22.7125,22.7332,163100.0
2012-05-04 12:30:00,32.82,32.85,32.81,32.84,155100.0,22.7332,22.754,22.7263,22.7471,155100.0
2012-05-04 12:35:00,32.84,32.85,32.76,32.81,254000.0,22.7471,22.754,22.6917,22.7263,254000.0
2012-05-04 12:40:00,32.81,32.83,32.79,32.81,194000.0,22.7263,22.7402,22.7125,22.7263,194000.0
2012-05-04 12:45:00,32.82,32.85,32.8,32.83,288300.0,22.7332,22.754,22.7194,22.7402,288300.0
2012-05-04 12:50:00,32.83,32.89,32.82,32.87,360300.0,22.7402,22.7817,22.7332,22.7679,360300.0
2012-05-04 12:55:00,32.88,32.98,32.87,32.97,209100.0,22.7748,22.8441,22.7679,22.8371,209100.0
2012-05-04 13:00:00,32.97,33.01,32.94,32.96,413400.0,22.8371,22.8648,22.8164,22.8302,413400.0
2012-05-04 13:05:00,32.97,32.99,32.94,32.94,161100.0,22.8371,22.851,22.8164,22.8164,161100.0
2012-05-04 13:10:00,32.94,32.95,32.9,32.91,220400.0,22.8164,22.8233,22.7886,22.7956,220400.0
2012-05-04 13:15:00,32.91,33.01,32.91,32.94,123100.0,22.7956,22.8648,22.7956,22.8164,123100.0
2012-05-04 13:20:00,32.94,32.94,32.89,32.89,148800.0,22.8164,22.8164,22.7817,22.7817,148800.0
2012-05-04 13:25:00,32.9,32.93,32.89,32.92,106700.0,22.7886,22.8094,22.7817,22.8025,106700.0
2012-05-04 13:30:00,32.93,32.96,32.92,32.95,107300.0,22.8094,22.8302,22.8025,22.8233,107300.0
2012-05-04 13:35:00,32.96,32.96,32.92,32.95,83400.0,22.8302,22.8302,22.8025,22.8233,83400.0
2012-05-04 13:40:00,32.95,32.95,32.93,32.93,159300.0,22.8233,22.8233,22.8094,22.8094,159300.0
2012-05-04 13:45:00,32.94,32.95,32.9,32.94,116100.0,22.8164,22.8233,22.7886,22.8164,116100.0
2012-05-04 13:50:00,32.94,32.96,32.92,32.95,226600.0,22.8164,22.8302,22.8025,22.8233,226600.0
2012-05-04 13:55:00,32.95,32.98,32.94,32.97,167500.0,22.8233,22.8441,22.8164,22.8371,167500.0
2012-05-04 14:00:00,32.97,32.97,32.92,32.95,267600.0,22.8371,22.8371,22.8025,22.8233,267600.0
2012-05-04 14:05:00,32.95,32.96,32.93,32.95,105100.0,22.8233,22.8302,22.8094,22.8233,105100.0
2012-05-04 14:10:00,32.96,32.97,32.93,32.94,162400.0,22.8302,22.8371,22.8094,22.8164,162400.0
2012-05-04 14:15:00,32.94,32.98,32.93,32.98,192600.0,22.8164,22.8441,22.8094,22.8441,192600.0
2012-05-04 14:20:00,32.97,32.99,32.95,32.98,261800.0,22.8371,22.851,22.8233,22.8441,261800.0
2012-05-04 14:25:00,32.99,33.0,32.97,32.97,181300.0,22.851,22.8579,22.8371,22.8371,181300.0
2012-05-04 14:30:00,32.97,33.0,32.96,32.99,174500.0,22.8371,22.8579,22.8302,22.851,174500.0
2012-05-04 14:35:00,33.0,33.0,32.89,32.94,534500.0,22.8579,22.8579,22.7817,22.8164,534500.0
2012-05-04 14:40:00,32.95,32.95,32.89,32.93,242300.0,22.8233,22.8233,22.7817,22.8094,242300.0
2012-05-04 14:45:00,32.94,33.03,32.92,33.02,312500.0,22.8164,22.8787,22.8025,22.8718,312500.0
2012-05-04 14:50:00,33.02,33.04,32.99,33.0,325900.0,22.8718,22.8856,22.851,22.8579,325900.0
2012-05-04 14:55:00,33.01,33.09,33.01,33.03,192400.0,22.8648,22.9203,22.8648,22.8787,192400.0
2012-05-04 15:00:00,33.04,33.16,33.03,33.13,332600.0,22.8856,22.9687,22.8787,22.948,332600.0
2012-05-04 15:05:00,33.14,33.14,33.1,33.11,164300.0,22.9549,22.9549,22.9272,22.9341,164300.0
2012-05-04 15:10:00,33.12,33.14,33.07,33.07,194800.0,22.941,22.9549,22.9064,22.9064,194800.0
2012-05-04 15:15:00,33.07,33.11,33.07,33.07,184300.0,22.9064,22.9341,22.9064,22.9064,184300.0
2012-05-04 15:20:00,33.08,33.1,33.06,33.06,238300.0,22.9133,22.9272,22.8995,22.8995,238300.0
2012-05-04 15:25:00,33.07,33.07,33.01,33.05,359800.0,22.9064,22.9064,22.8648,22.8925,359800.0
2012-05-04 15:30:00,33.05,33.08,33.02,33.05,303600.0,22.8925,22.9133,22.8718,22.8925,303600.0
2012-05-04 15:35:00,33.05,33.1,33.04,33.05,408300.0,22.8925,22.9272,22.8856,22.8925,408300.0
2012-05-04 15:40:00,33.05,33.16,33.05,33.16,562200.0,22.8925,22.9687,22.8925,22.9687,562200.0
2012-05-04 15:45:00,33.16,33.2,33.14,33.2,437600.0,22.9687,22.9964,22.9549,22.9964,437600.0
2012-05-04 15:50:00,33.19,33.21,33.12,33.13,504200.0,22.9895,23.0034,22.941,22.948,504200.0
2012-05-04 15:55:00,33.13,33.15,33.04,33.04,1629200.0,22.948,22.9618,22.8856,22.8856,1629200.0
2012-05-07 09:30:00,32.84,33.32,32.78,33.28,1010200.0,22.7471,23.0796,22.7055,23.0519,1010200.0
2012-05-07 09:35:00,33.27,33.45,33.25,33.36,792400.0,23.0449,23.1696,23.0311,23.1073,792400.0
2012-05-07 09:40:00,33.35,33.4,33.32,33.37,464700.0,23.1003,23.135,23.0796,23.1142,464700.0
2012-05-07 09:45:00,33.37,33.37,33.15,33.19,492800.0,23.1142,23.1142,22.9618,22.9895,492800.0
2012-05-07 09:50:00,33.19,33.25,33.1,33.11,505900.0,22.9895,23.0311,22.9272,22.9341,505900.0
2012-05-07 09:55:00,33.12,33.24,33.11,33.23,286600.0,22.941,23.0242,22.9341,23.0172,286600.0
2012-05-07 10:00:00,33.24,33.3,33.22,33.27,362700.0,23.0242,23.0657,23.0103,23.0449,362700.0
2012-05-07 10:05:00,33.27,33.27,33.17,33.19,163200.0,23.0449,23.0449,22.9757,22.9895,163200.0
2012-05-07 10:10:00,33.19,33.21,33.09,33.13,195300.0,22.9895,23.0034,22.9203,22.948,195300.0
2012-05-07 10:15:00,33.13,33.23,33.12,33.23,267500.0,22.948,23.0172,22.941,23.0172,267500.0
2012-05-07 10:20:00,33.23,33.26,33.19,33.25,226000.0,23.0172,23.038,22.9895,23.0311,226000.0
2012-05-07 10:25:00,33.25,33.26,33.15,33.16,233600.0,23.0311,23.038,22.9618,22.9687,233600.0
2012-05-07 10:30:00,33.16,33.19,33.1,33.1,239500.0,22.9687,22.9895,22.9272,22.9272,239500.0
2012-05-07 10:35:00,33.1,33.13,33.06,33.13,206800.0,22.9272,22.948,22.8995,22.948,206800.0
2012-05-07 10:40:00,33.13,33.13,33.06,33.1,393700.0,22.948,22.948,22.8995,22.9272,393700.0
2012-05-07 10:45:00,33.1,33.17,33.09,33.1,601900.0,22.9272,22.9757,22.9203,22.9272,601900.0
2012-05-07 10:50:00,33.11,33.11,33.08,33.1,630200.0,22.9341,22.9341,22.9133,22.9272,630200.0
2012-05-07 10:55:00,33.1,33.1,33.05,33.09,329600.0,22.9272,22.9272,22.8925,22.9203,329600.0
2012-05-07 11:00:00,33.09,33.2,33.09,33.16,961100.0,22.9203,22.9964,22.9203,22.9687,961100.0
2012-05-07 11:05:00,33.16,33.25,33.16,33.25,354400.0,22.9687,23.0311,22.9687,23.0311,354400.0
2012-05-07 11:10:00,33.25,33.3,33.23,33.29,282100.0,23.0311,23.0657,23.0172,23.0588,282100.0
2012-05-07 11:15:00,33.29,33.3,33.26,33.28,214100.0,23.0588,23.0657,23.038,23.0519,214100.0
2012-05-07 11:20:00,33.29,33.31,33.26,33.28,258400.0,23.0588,23.0726,23.038,23.0519,258400.0
2012-05-07 11:25:00,33.29,33.31,33.27,33.29,200200.0,23.0588,23.0726,23.0449,23.0588,200200.0
2012-05-07 11:30:00,33.29,33.37,33.29,33.37,510600.0,23.0588,23.1142,23.0588,23.1142,510600.0
2012-05-07 11:35:00,33.36,33.4,33.36,33.4,355800.0,23.1073,23.135,23.1073,23.135,355800.0
2012-05-07 11:40:00,33.4,33.43,33.39,33.43,385300.0,23.135,23.1558,23.1281,23.1558,385300.0
2012-05-07 11:45:00,33.42,33.45,33.42,33.45,380900.0,23.1488,23.1696,23.1488,23.1696,380900.0
2012-05-07 11:50:00,33.45,33.48,33.39,33.4,273500.0,23.1696,23.1904,23.1281,23.135,273500.0
2012-05-07 11:55:00,33.4,33.46,33.4,33.46,181400.0,23.135,23.1765,23.135,23.1765,181400.0
2012-05-07 12:00:00,33.45,33.5,33.45,33.45,516100.0,23.1696,23.2042,23.1696,23.1696,516100.0
2012-05-07 12:05:00,33.45,33.49,33.44,33.45,208600.0,23.1696,23.1973,23.1627,23.1696,208600.0
2012-05-07 12:10:00,33.45,33.46,33.41,33.45,271300.0,23.1696,23.1765,23.1419,23.1696,271300.0
2012-05-07 12:15:00,33.45,33.45,33.41,33.44,151500.0,23.1696,23.1696,23.1419,23.1627,151500.0
2012-05-07 12:20:00,33.45,33.5,33.43,33.46,247900.0,23.1696,23.2042,23.1558,23.1765,247900.0
2012-05-07 12:25:00,33.47,33.48,33.41,33.41,233400.0,23.1835,23.1904,23.1419,23.1419,233400.0
2012-05-07 12:30:00,33.42,33.5,33.41,33.47,215800.0,23.1488,23.2042,23.1419,23.1835,215800.0
2012-05-07 12:35:00,33.47,33.47,33.37,33.38,152600.0,23.1835,23.1835,23.1142,23.1211,152600.0
2012-05-07 12:40:00,33.37,33.45,33.37,33.42,204900.0,23.1142,23.1696,23.1142,23.1488,204900.0
2012-05-07 12:45:00,33.43,33.45,33.39,33.44,288900.0,23.1558,23.1696,23.1281,23.1627,288900.0
2012-05-07 12:50:00,33.44,33.47,33.41,33.43,372400.0,23.1627,23.1835,23.1419,23.1558,372400.0
2012-05-07 12:55:00,33.43,33.47,33.43,33.46,190100.0,23.1558,23.1835,23.1558,23.1765,190100.0
2012-05-07 13:00:00,33.45,33.49,33.44,33.45,117900.0,23.1696,23.1973,23.1627,23.1696,117900.0
2012-05-07 13:05:00,33.45,33.47,33.44,33.45,91900.0,23.1696,23.1835,23.1627,23.1696,91900.0
2012-05-07 13:10:00,33.45,33.45,33.4,33.41,201600.0,23.1696,23.1696,23.135,23.1419,201600.0
2012-05-07 13:15:00,33.41,33.45,33.38,33.43,144700.0,23.1419,23.1696,23.1211,23.1558,144700.0
2012-05-07 13:20:00,33.43,33.5,33.43,33.45,278800.0,23.1558,23.2042,23.1558,23.1696,278800.0
2012-05-07 13:25:00,33.45,33.47,33.43,33.45,163400.0,23.1696,23.1835,23.1558,23.1696,163400.0
2012-05-07 13:30:00,33.45,33.48,33.44,33.46,169800.0,23.1696,23.1904,23.1627,23.1765,169800.0
2012-05-07 13:35:00,33.46,33.5,33.46,33.49,76300.0,23.1765,23.2042,23.1765,23.1973,76300.0
2012-05-07 13:40:00,33.49,33.53,33.47,33.48,309700.0,23.1973,23.225,23.1835,23.1904,309700.0
2012-05-07 13:45:00,33.48,33.51,33.48,33.5,151200.0,23.1904,23.2112,23.1904,23.2042,151200.0
2012-05-07 13:50:00,33.5,33.53,33.48,33.52,178700.0,23.2042,23.225,23.1904,23.2181,178700.0
2012-05-07 13:55:00,33.51,33.52,33.47,33.5,154900.0,23.2112,23.2181,23.1835,23.2042,154900.0
2012-05-07 14:00:00,33.5,33.53,33.49,33.49,156000.0,23.2042,23.225,23.1973,23.1973,156000.0
2012-05-07 14:05:00,33.49,33.51,33.48,33.49,120300.0,23.1973,23.2112,23.1904,23.1973,120300.0
2012-05-07 14:10:00,33.49,33.53,33.49,33.52,265900.0,23.1973,23.225,23.1973,23.2181,265900.0
2012-05-07 14:15:00,33.52,33.55,33.5,33.52,194400.0,23.2181,23.2389,23.2042,23.2181,194400.0
2012-05-07 14:20:00,33.51,33.53,33.51,33.52,187900.0,23.2112,23.225,23.2112,23.2181,187900.0
2012-05-07 14:25:00,33.52,33.55,33.51,33.52,277900.0,23.2181,23.2389,23.2112,23.2181,277900.0
2012-05-07 14:30:00,33.52,33.53,33.47,33.52,326600.0,23.2181,23.225,23.1835,23.2181,326600.0
2012-05-07 14:35:00,33.51,33.55,33.51,33.52,363100.0,23.2112,23.2389,23.2112,23.2181,363100.0
2012-05-07 14:40:00,33.51,33.57,33.5,33.56,307300.0,23.2112,23.2527,23.2042,23.2458,307300.0
2012-05-07 14:45:00,33.56,33.59,33.55,33.58,227500.0,23.2458,23.2666,23.2389,23.2597,227500.0
2012-05-07 14:50:00,33.58,33.62,33.56,33.6,306100.0,23.2597,23.2874,23.2458,23.2735,306100.0
2012-05-07 14:55:00,33.61,33.65,33.57,33.59,235600.0,23.2804,23.3081,23.2527,23.2666,235600.0
2012-05-07 15:00:00,33.59,33.6,33.54,33.56,260600.0,23.2666,23.2735,23.232,23.2458,260600.0
2012-05-07 15:05:00,33.56,33.59,33.5,33.5,265700.0,23.2458,23.2666,23.2042,23.2042,265700.0
2012-05-07 15:10:00,33.5,33.51,33.47,33.48,218700.0,23.2042,23.2112,23.1835,23.1904,218700.0
2012-05-07 15:15:00,33.48,33.5,33.45,33.48,173600.0,23.1904,23.2042,23.1696,23.1904,173600.0
2012-05-07 15:20:00,33.48,33.51,33.46,33.5,191300.0,23.1904,23.2112,23.1765,23.2042,191300.0
2012-05-07 15:25:00,33.49,33.53,33.48,33.49,319400.0,23.1973,23.225,23.1904,23.1973,319400.0
2012-05-07 15:30:00,33.49,33.51,33.47,33.51,397000.0,23.1973,23.2112,23.1835,23.2112,397000.0
2012-05-07 15:35:00,33.51,33.55,33.5,33.53,358000.0,23.2112,23.2389,23.2042,23.225,358000.0
2012-05-07 15:40:00,33.53,33.55,33.51,33.54,543800.0,23.225,23.2389,23.2112,23.232,543800.0
2012-05-07 15:45:00,33.54,33.55,33.48,33.52,993800.0,23.232,23.2389,23.1904,23.2181,993800.0
2012-05-07 15:50:00,33.52,33.53,33.46,33.48,1178400.0,23.2181,23.225,23.1765,23.1904,1178400.0
2012-05-07 15:55:00,33.48,33.53,33.47,33.49,1515000.0,23.1904,23.225,23.1835,23.1973,1515000.0
2012-05-08 09:30:00,33.13,33.45,33.12,33.41,791300.0,22.948,23.1696,22.941,23.1419,791300.0
2012-05-08 09:35:00,33.41,33.45,33.25,33.38,439700.0,23.1419,23.1696,23.0311,23.1211,439700.0
2012-05-08 09:40:00,33.37,33.55,33.35,33.48,376500.0,23.1142,23.2389,23.1003,23.1904,376500.0
2012-05-08 09:45:00,33.47,33.53,33.44,33.47,699600.0,23.1835,23.225,23.1627,23.1835,699600.0
2012-05-08 09:50:00,33.48,33.51,33.45,33.48,562300.0,23.1904,23.2112,23.1696,23.1904,562300.0
2012-05-08 09:55:00,33.48,33.52,33.42,33.49,481700.0,23.1904,23.2181,23.1488,23.1973,481700.0
2012-05-08 10:00:00,33.49,33.54,33.41,33.51,559400.0,23.1973,23.232,23.1419,23.2112,559400.0
2012-05-08 10:05:00,33.51,33.53,33.41,33.42,418800.0,23.2112,23.225,23.1419,23.1488,418800.0
2012-05-08 10:10:00,33.43,33.48,33.35,33.47,346800.0,23.1558,23.1904,23.1003,23.1835,346800.0
2012-05-08 10:15:00,33.47,33.51,33.45,33.48,551200.0,23.1835,23.2112,23.1696,23.1904,551200.0
2012-05-08 10:20:00,33.48,33.5,33.47,33.5,286200.0,23.1904,23.2042,23.1835,23.2042,286200.0
2012-05-08 10:25:00,33.5,33.54,33.4,33.41,449900.0,23.2042,23.232,23.135,23.1419,449900.0
2012-05-08 10:30:00,33.41,33.43,33.31,33.31,369900.0,23.1419,23.1558,23.0726,23.0726,369900.0
2012-05-08 10:35:00,33.31,33.37,33.25,33.34,512800.0,23.0726,23.1142,23.0311,23.0934,512800.0
2012-05-08 10:40:00,33.34,33.42,33.3,33.41,456300.0,23.0934,23.1488,23.0657,23.1419,456300.0
2012-05-08 10:45:00,33.41,33.41,33.28,33.35,542500.0,23.1419,23.1419,23.0519,23.1003,542500.0
2012-05-08 10:50:00,33.35,33.41,33.33,33.4,365600.0,23.1003,23.1419,23.0865,23.135,365600.0
2012-05-08 10:55:00,33.38,33.38,33.3,33.32,234100.0,23.1211,23.1211,23.0657,23.0796,234100.0
2012-05-08 11:00:00,33.32,33.34,33.26,33.27,289800.0,23.0796,23.0934,23.038,23.0449,289800.0
2012-05-08 11:05:00,33.27,33.33,33.17,33.21,607900.0,23.0449,23.0865,22.9757,23.0034,607900.0
2012-05-08 11:10:00,33.2,33.24,33.15,33.22,230800.0,22.9964,23.0242,22.9618,23.0103,230800.0
2012-05-08 11:15:00,33.22,33.28,33.15,33.27,240000.0,23.0103,23.0519,22.9618,23.0449,240000.0
2012-05-08 11:20:00,33.27,33.3,33.23,33.24,398500.0,23.0449,23.0657,23.0172,23.0242,398500.0
2012-05-08 11:25:00,33.23,33.29,33.23,33.28,284300.0,23.0172,23.0588,23.0172,23.0519,284300.0
2012-05-08 11:30:00,33.27,33.32,33.23,33.27,223000.0,23.0449,23.0796,23.0172,23.0449,223000.0
2012-05-08 11:35:00,33.29,33.33,33.23,33.24,211300.0,23.0588,23.0865,23.0172,23.0242,211300.0
2012-05-08 11:40:00,33.23,33.26,33.21,33.22,200600.0,23.0172,23.038,23.0034,23.0103,200600.0
2012-05-08 11:45:00,33.23,33.24,33.2,33.22,150100.0,23.0172,23.0242,22.9964,23.0103,150100.0
2012-05-08 11:50:00,33.22,33.23,33.15,33.17,394400.0,23.0103,23.0172,22.9618,22.9757,394400.0
2012-05-08 11:55:00,33.17,33.22,33.15,33.22,243200.0,22.9757,23.0103,22.9618,23.0103,243200.0
2012-05-08 12:00:00,33.22,33.23,33.19,33.22,167900.0,23.0103,23.0172,22.9895,23.0103,167900.0
2012-05-08 12:05:00,33.22,33.23,33.18,33.19,257800.0,23.0103,23.0172,22.9826,22.9895,257800.0
2012-05-08 12:10:00,33.19,33.21,33.16,33.21,74100.0,22.9895,23.0034,22.9687,23.0034,74100.0
2012-05-08 12:15:00,33.2,33.21,33.17,33.2,97000.0,22.9964,23.0034,22.9757,22.9964,97000.0
2012-05-08 12:20:00,33.2,33.2,33.13,33.14,113800.0,22.9964,22.9964,22.948,22.9549,113800.0
2012-05-08 12:25:00,33.13,33.15,33.1,33.12,145700.0,22.948,22.9618,22.9272,22.941,145700.0
2012-05-08 12:30:00,33.12,33.16,33.1,33.15,211500.0,22.941,22.9687,22.9272,22.9618,211500.0
2012-05-08 12:35:00,33.15,33.16,33.07,33.1,597700.0,22.9618,22.9687,22.9064,22.9272,597700.0
2012-05-08 12:40:00,33.09,33.09,33.01,33.02,210900.0,22.9203,22.9203,22.8648,22.8718,210900.0
2012-05-08 12:45:00,33.02,33.04,32.97,32.98,323900.0,22.8718,22.8856,22.8371,22.8441,323900.0
2012-05-08 12:50:00,32.97,32.99,32.91,32.94,272000.0,22.8371,22.851,22.7956,22.8164,272000.0
2012-05-08 12:55:00,32.94,32.94,32.85,32.86,423500.0,22.8164,22.8164,22.754,22.7609,423500.0
2012-05-08 13:00:00,32.86,32.93,32.86,32.9,266400.0,22.7609,22.8094,22.7609,22.7886,266400.0
2012-05-08 13:05:00,32.91,32.92,32.88,32.9,297400.0,22.7956,22.8025,22.7748,22.7886,297400.0
2012-05-08 13:10:00,32.89,32.92,32.88,32.89,326000.0,22.7817,22.8025,22.7748,22.7817,326000.0
2012-05-08 13:15:00,32.89,32.94,32.88,32.94,365200.0,22.7817,22.8164,22.7748,22.8164,365200.0
2012-05-08 13:20:00,32.94,32.94,32.9,32.91,173200.0,22.8164,22.8164,22.7886,22.7956,173200.0
2012-05-08 13:25:00,32.9,32.94,32.88,32.93,414200.0,22.7886,22.8164,22.7748,22.8094,414200.0
2012-05-08 13:30:00,32.94,32.96,32.92,32.93,277400.0,22.8164,22.8302,22.8025,22.8094,277400.0
2012-05-08 13:35:00,32.94,32.96,32.92,32.94,287400.0,22.8164,22.8302,22.8025,22.8164,287400.0
2012-05-08 13:40:00,32.94,32.96,32.93,32.95,126400.0,22.8164,22.8302,22.8094,22.8233,126400.0
2012-05-08 13:45:00,32.95,32.97,32.93,32.96,227300.0,22.8233,22.8371,22.8094,22.8302,227300.0
2012-05-08 13:50:00,32.96,32.97,32.91,32.91,208000.0,22.8302,22.8371,22.7956,22.7956,208000.0
2012-05-08 13:55:00,32.91,32.98,32.9,32.98,116000.0,22.7956,22.8441,22.7886,22.8441,116000.0
2012-05-08 14:00:00,32.97,33.01,32.93,32.94,400900.0,22.8371,22.8648,22.8094,22.8164,400900.0
2012-05-08 14:05:00,32.93,32.97,32.93,32.96,127200.0,22.8094,22.8371,22.8094,22.8302,127200.0
2012-05-08 14:10:00,32.96,32.97,32.9,32.9,102400.0,22.8302,22.8371,22.7886,22.7886,102400.0
2012-05-08 14:15:00,32.91,32.93,32.86,32.9,260500.0,22.7956,22.8094,22.7609,22.7886,260500.0
2012-05-08 14:20:00,32.9,32.93,32.86,32.9,141300.0,22.7886,22.8094,22.7609,22.7886,141300.0
2012-05-08 14:25:00,32.91,32.94,32.9,32.93,117600.0,22.7956,22.8164,22.7886,22.8094,117600.0
2012-05-08 14:30:00,32.94,32.98,32.92,32.95,187400.0,22.8164,22.8441,22.8025,22.8233,187400.0
2012-05-08 14:35:00,32.94,32.97,32.92,32.95,107700.0,22.8164,22.8371,22.8025,22.8233,107700.0
2012-05-08 14:40:00,32.95,32.98,32.95,32.95,186300.0,22.8233,22.8441,22.8233,22.8233,186300.0
2012-05-08 14:45:00,32.95,33.01,32.94,33.0,339400.0,22.8233,22.8648,22.8164,22.8579,339400.0
2012-05-08 14:50:00,33.0,33.07,32.99,33.05,269200.0,22.8579,22.9064,22.851,22.8925,269200.0
2012-05-08 14:55:00,33.05,33.08,33.03,33.03,218400.0,22.8925,22.9133,22.8787,22.8787,218400.0
2012-05-08 15:00:00,33.03,33.07,32.98,33.04,225300.0,22.8787,22.9064,22.8441,22.8856,225300.0
2012-05-08 15:05:00,33.05,33.05,32.97,32.98,265200.0,22.8925,22.8925,22.8371,22.8441,265200.0
2012-05-08 15:10:00,32.98,33.02,32.95,33.0,193100.0,22.8441,22.8718,22.8233,22.8579,193100.0
2012-05-08 15:15:00,33.0,33.13,32.98,33.13,385500.0,22.8579,22.948,22.8441,22.948,385500.0
2012-05-08 15:20:00,33.12,33.13,33.02,33.04,190500.0,22.941,22.948,22.8718,22.8856,190500.0
2012-05-08 15:25:00,33.05,33.17,33.04,33.12,264900.0,22.8925,22.9757,22.8856,22.941,264900.0
2012-05-08 15:30:00,33.11,33.14,33.07,33.07,167700.0,22.9341,22.9549,22.9064,22.9064,167700.0
2012-05-08 15:35:00,33.07,33.22,33.07,33.17,269900.0,22.9064,23.0103,22.9064,22.9757,269900.0
2012-05-08 15:40:00,33.17,33.21,33.15,33.18,366900.0,22.9757,23.0034,22.9618,22.9826,366900.0
2012-05-08 15:45:00,33.19,33.19,33.12,33.13,674000.0,22.9895,22.9895,22.941,22.948,674000.0
2012-05-08 15:50:00,33.14,33.2,33.13,33.16,611100.0,22.9549,22.9964,22.948,22.9687,611100.0
2012-05-08 15:55:00,33.16,33.21,33.14,33.15,1001500.0,22.9687,23.0034,22.9549,22.9618,1001500.0
2012-05-09 09:30:00,32.79,32.85,32.67,32.73,570900.0,22.7125,22.754,22.6293,22.6709,570900.0
2012-05-09 09:35:00,32.74,32.74,32.6,32.7,399300.0,22.6778,22.6778,22.5808,22.6501,399300.0
2012-05-09 09:40:00,32.7,32.78,32.66,32.73,300100.0,22.6501,22.7055,22.6224,22.6709,300100.0
2012-05-09 09:45:00,32.73,32.8,32.71,32.72,463300.0,22.6709,22.7194,22.657,22.664,463300.0
2012-05-09 09:50:00,32.71,32.73,32.58,32.61,389800.0,22.657,22.6709,22.567,22.5878,389800.0
2012-05-09 09:55:00,32.61,32.63,32.55,32.6,448100.0,22.5878,22.6016,22.5462,22.5808,448100.0
2012-05-09 10:00:00,32.61,32.85,32.6,32.8,557600.0,22.5878,22.754,22.5808,22.7194,557600.0
2012-05-09 10:05:00,32.79,32.83,32.58,32.66,647000.0,22.7125,22.7402,22.567,22.6224,647000.0
2012-05-09 10:10:00,32.64,32.72,32.6,32.66,381500.0,22.6086,22.664,22.5808,22.6224,381500.0
2012-05-09 10:15:00,32.67,32.67,32.54,32.6,454500.0,22.6293,22.6293,22.5393,22.5808,454500.0
2012-05-09 10:20:00,32.6,32.61,32.5,32.54,545300.0,22.5808,22.5878,22.5116,22.5393,545300.0
2012-05-09 10:25:00,32.55,32.56,32.46,32.5,766000.0,22.5462,22.5531,22.4839,22.5116,766000.0
2012-05-09 10:30:00,32.49,32.57,32.49,32.53,493900.0,22.5047,22.5601,22.5047,22.5324,493900.0
2012-05-09 10:35:00,32.53,32.61,32.5,32.57,500000.0,22.5324,22.5878,22.5116,22.5601,500000.0
2012-05-09 10:40:00,32.58,32.63,32.56,32.61,378100.0,22.567,22.6016,22.5531,22.5878,378100.0
2012-05-09 10:45:00,32.6,32.68,32.59,32.59,427000.0,22.5808,22.6363,22.5739,22.5739,427000.0
2012-05-09 10:50:00,32.59,32.64,32.56,32.61,462800.0,22.5739,22.6086,22.5531,22.5878,462800.0
2012-05-09 10:55:00,32.61,32.62,32.53,32.56,309300.0,22.5878,22.5947,22.5324,22.5531,309300.0
2012-05-09 11:00:00,32.55,32.67,32.51,32.66,231300.0,22.5462,22.6293,22.5185,22.6224,231300.0
2012-05-09 11:05:00,32.66,32.72,32.64,32.69,376100.0,22.6224,22.664,22.6086,22.6432,376100.0
2012-05-09 11:10:00,32.69,32.85,32.69,32.79,744900.0,22.6432,22.754,22.6432,22.7125,744900.0
2012-05-09 11:15:00,32.79,32.81,32.75,32.79,221700.0,22.7125,22.7263,22.6847,22.7125,221700.0
2012-05-09 11:20:00,32.79,32.87,32.79,32.82,342000.0,22.7125,22.7679,22.7125,22.7332,342000.0
2012-05-09 11:25:00,32.82,32.85,32.75,32.77,248700.0,22.7332,22.754,22.6847,22.6986,248700.0
2012-05-09 11:30:00,32.77,32.78,32.71,32.78,219600.0,22.6986,22.7055,22.657,22.7055,219600.0
2012-05-09 11:35:00,32.79,32.88,32.77,32.87,259300.0,22.7125,22.7748,22.6986,22.7679,259300.0
2012-05-09 11:40:00,32.87,32.91,32.83,32.84,288000.0,22.7679,22.7956,22.7402,22.7471,288000.0
2012-05-09 11:45:00,32.85,32.9,32.83,32.83,239200.0,22.754,22.7886,22.7402,22.7402,239200.0
2012-05-09 11:50:00,32.84,32.84,32.71,32.72,219200.0,22.7471,22.7471,22.657,22.664,219200.0
2012-05-09 11:55:00,32.72,32.78,32.67,32.7,315300.0,22.664,22.7055,22.6293,22.6501,315300.0
2012-05-09 12:00:00,32.7,32.76,32.68,32.76,213500.0,22.6501,22.6917,22.6363,22.6917,213500.0
2012-05-09 12:05:00,32.75,32.79,32.68,32.68,169900.0,22.6847,22.7125,22.6363,22.6363,169900.0
2012-05-09 12:10:00,32.68,32.71,32.65,32.71,258400.0,22.6363,22.657,22.6155,22.657,258400.0
2012-05-09 12:15:00,32.72,32.78,32.7,32.77,199400.0,22.664,22.7055,22.6501,22.6986,199400.0
2012-05-09 12:20:00,32.77,32.8,32.73,32.73,121200.0,22.6986,22.7194,22.6709,22.6709,121200.0
2012-05-09 12:25:00,32.73,32.74,32.69,32.69,145600.0,22.6709,22.6778,22.6432,22.6432,145600.0
2012-05-09 12:30:00,32.69,32.69,32.6,32.63,207400.0,22.6432,22.6432,22.5808,22.6016,207400.0
2012-05-09 12:35:00,32.63,32.64,32.56,32.61,158100.0,22.6016,22.6086,22.5531,22.5878,158100.0
2012-05-09 12:40:00,32.62,32.63,32.55,32.61,240800.0,22.5947,22.6016,22.5462,22.5878,240800.0
2012-05-09 12:45:00,32.6,32.65,32.56,32.64,198600.0,22.5808,22.6155,22.5531,22.6086,198600.0
2012-05-09 12:50:00,32.65,32.69,32.61,32.66,132600.0,22.6155,22.6432,22.5878,22.6224,132600.0
2012-05-09 12:55:00,32.67,32.75,32.65,32.73,151900.0,22.6293,22.6847,22.6155,22.6709,151900.0
2012-05-09 13:00:00,32.74,32.8,32.72,32.8,203300.0,22.6778,22.7194,22.664,22.7194,203300.0
2012-05-09 13:05:00,32.8,32.81,32.75,32.76,142400.0,22.7194,22.7263,22.6847,22.6917,142400.0
2012-05-09 13:10:00,32.75,32.78,32.67,32.68,173400.0,22.6847,22.7055,22.6293,22.6363,173400.0
2012-05-09 13:15:00,32.67,32.7,32.65,32.66,313500.0,22.6293,22.6501,22.6155,22.6224,313500.0
2012-05-09 13:20:00,32.67,32.83,32.66,32.76,294300.0,22.6293,22.7402,22.6224,22.6917,294300.0
2012-05-09 13:25:00,32.76,32.84,32.76,32.81,290900.0,22.6917,22.7471,22.6917,22.7263,290900.0
2012-05-09 13:30:00,32.81,32.84,32.76,32.84,423500.0,22.7263,22.7471,22.6917,22.7471,423500.0
2012-05-09 13:35:00,32.84,32.85,32.74,32.75,281800.0,22.7471,22.754,22.6778,22.6847,281800.0
2012-05-09 13:40:00,32.75,32.84,32.75,32.84,214300.0,22.6847,22.7471,22.6847,22.7471,214300.0
2012-05-09 13:45:00,32.84,32.86,32.81,32.86,155000.0,22.7471,22.7609,22.7263,22.7609,155000.0
2012-05-09 13:50:00,32.86,32.91,32.84,32.84,335000.0,22.7609,22.7956,22.7471,22.7471,335000.0
2012-05-09 13:55:00,32.84,32.85,32.77,32.78,139200.0,22.7471,22.754,22.6986,22.7055,139200.0
2012-05-09 14:00:00,32.79,32.8,32.74,32.75,209700.0,22.7125,22.7194,22.6778,22.6847,209700.0
2012-05-09 14:05:00,32.76,32.79,32.75,32.76,116200.0,22.6917,22.7125,22.6847,22.6917,116200.0
2012-05-09 14:10:00,32.77,32.81,32.76,32.79,197900.0,22.6986,22.7263,22.6917,22.7125,197900.0
2012-05-09 14:15:00,32.79,32.79,32.68,32.68,379500.0,22.7125,22.7125,22.6363,22.6363,379500.0
2012-05-09 14:20:00,32.68,32.78,32.68,32.76,194700.0,22.6363,22.7055,22.6363,22.6917,194700.0
2012-05-09 14:25:00,32.76,32.81,32.75,32.8,127300.0,22.6917,22.7263,22.6847,22.7194,127300.0
2012-05-09 14:30:00,32.8,32.8,32.73,32.78,167800.0,22.7194,22.7194,22.6709,22.7055,167800.0
2012-05-09 14:35:00,32.78,32.8,32.74,32.75,319500.0,22.7055,22.7194,22.6778,22.6847,319500.0
2012-05-09 14:40:00,32.75,32.77,32.71,32.77,153200.0,22.6847,22.6986,22.657,22.6986,153200.0
2012-05-09 14:45:00,32.77,32.77,32.69,32.69,179000.0,22.6986,22.6986,22.6432,22.6432,179000.0
2012-05-09 14:50:00,32.69,32.76,32.68,32.69,249700.0,22.6432,22.6917,22.6363,22.6432,249700.0
2012-05-09 14:55:00,32.69,32.7,32.66,32.67,157200.0,22.6432,22.6501,22.6224,22.6293,157200.0
2012-05-09 15:00:00,32.67,32.7,32.65,32.66,284100.0,22.6293,22.6501,22.6155,22.6224,284100.0
2012-05-09 15:05:00,32.66,32.71,32.65,32.7,242600.0,22.6224,22.657,22.6155,22.6501,242600.0
2012-05-09 15:10:00,32.69,32.72,32.65,32.66,250700.0,22.6432,22.664,22.6155,22.6224,250700.0
2012-05-09 15:15:00,32.67,32.74,32.63,32.71,298300.0,22.6293,22.6778,22.6016,22.657,298300.0
2012-05-09 15:20:00,32.72,32.78,32.68,32.77,312200.0,22.664,22.7055,22.6363,22.6986,312200.0
2012-05-09 15:25:00,32.77,32.8,32.71,32.75,287500.0,22.6986,22.7194,22.657,22.6847,287500.0
2012-05-09 15:30:00,32.75,32.77,32.7,32.77,228100.0,22.6847,22.6986,22.6501,22.6986,228100.0
2012-05-09 15:35:00,32.77,32.78,32.7,32.72,534700.0,22.6986,22.7055,22.6501,22.664,534700.0
2012-05-09 15:40:00,32.72,32.77,32.7,32.74,379200.0,22.664,22.6986,22.6501,22.6778,379200.0
2012-05-09 15:45:00,32.73,32.79,32.72,32.78,540000.0,22.6709,22.7125,22.664,22.7055,540000.0
2012-05-09 15:50:00,32.77,32.79,32.67,32.7,555800.0,22.6986,22.7125,22.6293,22.6501,555800.0
2012-05-09 15:55:00,32.7,32.72,32.63,32.64,1297800.0,22.6501,22.664,22.6016,22.6086,1297800.0
2012-05-10 09:30:00,33.21,33.38,32.9,33.36,820700.0,23.0034,23.1211,22.7886,23.1073,820700.0
2012-05-10 09:35:00,33.37,33.5,33.35,33.47,848800.0,23.1142,23.2042,23.1003,23.1835,848800.0
2012-05-10 09:40:00,33.48,33.48,33.25,33.35,669900.0,23.1904,23.1904,23.0311,23.1003,669900.0
2012-05-10 09:45:00,33.35,33.41,33.31,33.4,614400.0,23.1003,23.1419,23.0726,23.135,614400.0
2012-05-10 09:50:00,33.39,33.45,33.32,33.33,393500.0,23.1281,23.1696,23.0796,23.0865,393500.0
2012-05-10 09:55:00,33.33,33.39,33.31,33.32,311800.0,23.0865,23.1281,23.0726,23.0796,311800.0
2012-05-10 10:00:00,33.31,33.38,33.28,33.32,469500.0,23.0726,23.1211,23.0519,23.0796,469500.0
2012-05-10 10:05:00,33.32,33.4,33.3,33.36,417500.0,23.0796,23.135,23.0657,23.1073,417500.0
2012-05-10 10:10:00,33.37,33.39,33.29,33.3,494500.0,23.1142,23.1281,23.0588,23.0657,494500.0
2012-05-10 10:15:00,33.3,33.39,33.29,33.35,345900.0,23.0657,23.1281,23.0588,23.1003,345900.0
2012-05-10 10:20:00,33.34,33.39,33.29,33.31,552000.0,23.0934,23.1281,23.0588,23.0726,552000.0
2012-05-10 10:25:00,33.32,33.36,33.28,33.33,302500.0,23.0796,23.1073,23.0519,23.0865,302500.0
2012-05-10 10:30:00,33.34,33.37,33.28,33.34,381900.0,23.0934,23.1142,23.0519,23.0934,381900.0
2012-05-10 10:35:00,33.33,33.37,33.28,33.29,339600.0,23.0865,23.1142,23.0519,23.0588,339600.0
2012-05-10 10:40:00,33.3,33.33,33.29,33.32,258300.0,23.0657,23.0865,23.0588,23.0796,258300.0
2012-05-10 10:45:00,33.32,33.37,33.29,33.36,297900.0,23.0796,23.1142,23.0588,23.1073,297900.0
2012-05-10 10:50:00,33.37,33.37,33.28,33.29,250100.0,23.1142,23.1142,23.0519,23.0588,250100.0
2012-05-10 10:55:00,33.28,33.29,33.21,33.28,307100.0,23.0519,23.0588,23.0034,23.0519,307100.0
2012-05-10 11:00:00,33.28,33.3,33.2,33.22,274900.0,23.0519,23.0657,22.9964,23.0103,274900.0
2012-05-10 11:05:00,33.22,33.31,33.21,33.26,291500.0,23.0103,23.0726,23.0034,23.038,291500.0
2012-05-10 11:10:00,33.26,33.3,33.24,33.26,206300.0,23.038,23.0657,23.0242,23.038,206300.0
2012-05-10 11:15:00,33.26,33.32,33.24,33.32,160000.0,23.038,23.0796,23.0242,23.0796,160000.0
2012-05-10 11:20:00,33.31,33.35,33.28,33.33,233100.0,23.0726,23.1003,23.0519,23.0865,233100.0
2012-05-10 11:25:00,33.33,33.34,33.27,33.31,307300.0,23.0865,23.0934,23.0449,23.0726,307300.0
2012-05-10 11:30:00,33.31,33.39,33.28,33.39,168900.0,23.0726,23.1281,23.0519,23.1281,168900.0
2012-05-10 11:35:00,33.38,33.44,33.37,33.41,585800.0,23.1211,23.1627,23.1142,23.1419,585800.0
2012-05-10 11:40:00,33.42,33.43,33.31,33.33,275400.0,23.1488,23.1558,23.0726,23.0865,275400.0
2012-05-10 11:45:00,33.33,33.37,33.3,33.37,270700.0,23.0865,23.1142,23.0657,23.1142,270700.0
2012-05-10 11:50:00,33.37,33.39,33.33,33.33,113400.0,23.1142,23.1281,23.0865,23.0865,113400.0
2012-05-10 11:55:00,33.33,33.37,33.33,33.36,181000.0,23.0865,23.1142,23.0865,23.1073,181000.0
2012-05-10 12:00:00,33.35,33.36,33.31,33.32,136800.0,23.1003,23.1073,23.0726,23.0796,136800.0
2012-05-10 12:05:00,33.32,33.33,33.27,33.3,162400.0,23.0796,23.0865,23.0449,23.0657,162400.0
2012-05-10 12:10:00,33.3,33.32,33.26,33.28,142400.0,23.0657,23.0796,23.038,23.0519,142400.0
2012-05-10 12:15:00,33.28,33.36,33.28,33.33,141800.0,23.0519,23.1073,23.0519,23.0865,141800.0
2012-05-10 12:20:00,33.33,33.35,33.28,33.28,122700.0,23.0865,23.1003,23.0519,23.0519,122700.0
2012-05-10 12:25:00,33.28,33.41,33.28,33.38,384500.0,23.0519,23.1419,23.0519,23.1211,384500.0
2012-05-10 12:30:00,33.39,33.4,33.37,33.39,134800.0,23.1281,23.135,23.1142,23.1281,134800.0
2012-05-10 12:35:00,33.4,33.42,33.37,33.37,164900.0,23.135,23.1488,23.1142,23.1142,164900.0
2012-05-10 12:40:00,33.37,33.38,33.33,33.34,94800.0,23.1142,23.1211,23.0865,23.0934,94800.0
2012-05-10 12:45:00,33.34,33.39,33.32,33.38,135800.0,23.0934,23.1281,23.0796,23.1211,135800.0
2012-05-10 12:50:00,33.38,33.41,33.35,33.4,115600.0,23.1211,23.1419,23.1003,23.135,115600.0
2012-05-10 12:55:00,33.41,33.41,33.36,33.39,115200.0,23.1419,23.1419,23.1073,23.1281,115200.0
2012-05-10 13:00:00,33.39,33.41,33.3,33.4,320100.0,23.1281,23.1419,23.0657,23.135,320100.0
2012-05-10 13:05:00,33.39,33.39,33.34,33.36,114500.0,23.1281,23.1281,23.0934,23.1073,114500.0
2012-05-10 13:10:00,33.36,33.37,33.3,33.37,117300.0,23.1073,23.1142,23.0657,23.1142,117300.0
2012-05-10 13:15:00,33.37,33.4,33.35,33.36,144400.0,23.1142,23.135,23.1003,23.1073,144400.0
2012-05-10 13:20:00,33.36,33.41,33.36,33.4,182900.0,23.1073,23.1419,23.1073,23.135,182900.0
2012-05-10 13:25:00,33.41,33.44,33.39,33.42,191200.0,23.1419,23.1627,23.1281,23.1488,191200.0
2012-05-10 13:30:00,33.43,33.45,33.42,33.44,219600.0,23.1558,23.1696,23.1488,23.1627,219600.0
2012-05-10 13:35:00,33.44,33.45,33.36,33.37,159100.0,23.1627,23.1696,23.1073,23.1142,159100.0
2012-05-10 13:40:00,33.37,33.38,33.28,33.3,363000.0,23.1142,23.1211,23.0519,23.0657,363000.0
2012-05-10 13:45:00,33.3,33.31,33.27,33.3,129000.0,23.0657,23.0726,23.0449,23.0657,129000.0
2012-05-10 13:50:00,33.29,33.33,33.29,33.31,94400.0,23.0588,23.0865,23.0588,23.0726,94400.0
2012-05-10 13:55:00,33.31,33.34,33.24,33.27,128900.0,23.0726,23.0934,23.0242,23.0449,128900.0
2012-05-10 14:00:00,33.26,33.3,33.25,33.26,120600.0,23.038,23.0657,23.0311,23.038,120600.0
2012-05-10 14:05:00,33.27,33.3,33.25,33.29,141300.0,23.0449,23.0657,23.0311,23.0588,141300.0
2012-05-10 14:10:00,33.29,33.33,33.27,33.28,110900.0,23.0588,23.0865,23.0449,23.0519,110900.0
2012-05-10 14:15:00,33.27,33.31,33.25,33.29,148400.0,23.0449,23.0726,23.0311,23.0588,148400.0
2012-05-10 14:20:00,33.29,33.3,33.25,33.27,171600.0,23.0588,23.0657,23.0311,23.0449,171600.0
2012-05-10 14:25:00,33.26,33.27,33.23,33.25,136100.0,23.038,23.0449,23.0172,23.0311,136100.0
2012-05-10 14:30:00,33.25,33.26,33.18,33.2,198300.0,23.0311,23.038,22.9826,22.9964,198300.0
2012-05-10 14:35:00,33.2,33.24,33.19,33.23,228000.0,22.9964,23.0242,22.9895,23.0172,228000.0
2012-05-10 14:40:00,33.23,33.23,33.19,33.22,164700.0,23.0172,23.0172,22.9895,23.0103,164700.0
2012-05-10 14:45:00,33.22,33.27,33.21,33.25,226700.0,23.0103,23.0449,23.0034,23.0311,226700.0
2012-05-10 14:50:00,33.25,33.25,33.21,33.22,298300.0,23.0311,23.0311,23.0034,23.0103,298300.0
2012-05-10 14:55:00,33.22,33.24,33.21,33.22,122200.0,23.0103,23.0242,23.0034,23.0103,122200.0
2012-05-10 15:00:00,33.22,33.25,33.22,33.24,256500.0,23.0103,23.0311,23.0103,23.0242,256500.0
2012-05-10 15:05:00,33.24,33.26,33.2,33.2,188100.0,23.0242,23.038,22.9964,22.9964,188100.0
2012-05-10 15:10:00,33.2,33.23,33.19,33.23,163800.0,22.9964,23.0172,22.9895,23.0172,163800.0
2012-05-10 15:15:00,33.23,33.26,33.22,33.25,203400.0,23.0172,23.038,23.0103,23.0311,203400.0
2012-05-10 15:20:00,33.26,33.27,33.21,33.23,201400.0,23.038,23.0449,23.0034,23.0172,201400.0
2012-05-10 15:25:00,33.23,33.25,33.22,33.24,241100.0,23.0172,23.0311,23.0103,23.0242,241100.0
2012-05-10 15:30:00,33.23,33.25,33.21,33.24,276900.0,23.0172,23.0311,23.0034,23.0242,276900.0
2012-05-10 15:35:00,33.24,33.27,33.22,33.27,267800.0,23.0242,23.0449,23.0103,23.0449,267800.0
2012-05-10 15:40:00,33.27,33.3,33.21,33.23,365500.0,23.0449,23.0657,23.0034,23.0172,365500.0
2012-05-10 15:45:00,33.23,33.24,33.17,33.18,810400.0,23.0172,23.0242,22.9757,22.9826,810400.0
2012-05-10 15:50:00,33.18,33.19,33.05,33.07,939700.0,22.9826,22.9895,22.8925,22.9064,939700.0
2012-05-10 15:55:00,33.07,33.21,33.07,33.2,1615000.0,22.9064,23.0034,22.9064,22.9964,1615000.0
2012-05-11 09:30:00,32.67,33.0,32.52,32.95,1314200.0,22.6293,22.8579,22.5254,22.8233,1314200.0
2012-05-11 09:35:00,32.95,33.19,32.94,33.12,1758300.0,22.8233,22.9895,22.8164,22.941,1758300.0
2012-05-11 09:40:00,33.11,33.25,33.07,33.17,1043500.0,22.9341,23.0311,22.9064,22.9757,1043500.0
2012-05-11 09:45:00,33.17,33.49,33.16,33.46,1067000.0,22.9757,23.1973,22.9687,23.1765,1067000.0
2012-05-11 09:50:00,33.45,33.55,33.36,33.5,1276600.0,23.1696,23.2389,23.1073,23.2042,1276600.0
2012-05-11 09:55:00,33.5,33.6,33.44,33.52,1046400.0,23.2042,23.2735,23.1627,23.2181,1046400.0
2012-05-11 10:00:00,33.52,33.58,33.45,33.49,881200.0,23.2181,23.2597,23.1696,23.1973,881200.0
2012-05-11 10:05:00,33.49,33.49,33.38,33.39,697800.0,23.1973,23.1973,23.1211,23.1281,697800.0
2012-05-11 10:10:00,33.39,33.4,33.31,33.31,511800.0,23.1281,23.135,23.0726,23.0726,511800.0
2012-05-11 10:15:00,33.32,33.54,33.31,33.44,838200.0,23.0796,23.232,23.0726,23.1627,838200.0
2012-05-11 10:20:00,33.44,33.47,33.32,33.32,926500.0,23.1627,23.1835,23.0796,23.0796,926500.0
2012-05-11 10:25:00,33.32,33.33,33.2,33.22,455500.0,23.0796,23.0865,22.9964,23.0103,455500.0
2012-05-11 10:30:00,33.22,33.38,33.21,33.34,494100.0,23.0103,23.1211,23.0034,23.0934,494100.0
2012-05-11 10:35:00,33.33,33.34,33.27,33.3,274500.0,23.0865,23.0934,23.0449,23.0657,274500.0
2012-05-11 10:40:00,33.29,33.34,33.24,33.24,439100.0,23.0588,23.0934,23.0242,23.0242,439100.0
2012-05-11 10:45:00,33.25,33.29,33.21,33.22,273000.0,23.0311,23.0588,23.0034,23.0103,273000.0
2012-05-11 10:50:00,33.23,33.23,33.12,33.12,404900.0,23.0172,23.0172,22.941,22.941,404900.0
2012-05-11 10:55:00,33.13,33.14,33.03,33.07,754200.0,22.948,22.9549,22.8787,22.9064,754200.0
2012-05-11 11:00:00,33.07,33.13,33.07,33.13,457400.0,22.9064,22.948,22.9064,22.948,457400.0
2012-05-11 11:05:00,33.11,33.23,33.11,33.22,428700.0,22.9341,23.0172,22.9341,23.0103,428700.0
2012-05-11 11:10:00,33.22,33.23,33.15,33.19,527700.0,23.0103,23.0172,22.9618,22.9895,527700.0
2012-05-11 11:15:00,33.19,33.19,33.13,33.16,423500.0,22.9895,22.9895,22.948,22.9687,423500.0
2012-05-11 11:20:00,33.15,33.19,33.13,33.15,217000.0,22.9618,22.9895,22.948,22.9618,217000.0
2012-05-11 11:25:00,33.15,33.27,33.15,33.21,239600.0,22.9618,23.0449,22.9618,23.0034,239600.0
2012-05-11 11:30:00,33.22,33.27,33.19,33.23,228600.0,23.0103,23.0449,22.9895,23.0172,228600.0
2012-05-11 11:35:00,33.23,33.32,33.22,33.29,492000.0,23.0172,23.0796,23.0103,23.0588,492000.0
2012-05-11 11:40:00,33.29,33.31,33.22,33.22,368600.0,23.0588,23.0726,23.0103,23.0103,368600.0
2012-05-11 11:45:00,33.22,33.23,33.19,33.21,120400.0,23.0103,23.0172,22.9895,23.0034,120400.0
2012-05-11 11:50:00,33.21,33.23,33.16,33.22,338900.0,23.0034,23.0172,22.9687,23.0103,338900.0
2012-05-11 11:55:00,33.22,33.24,33.2,33.22,114100.0,23.0103,23.0242,22.9964,23.0103,114100.0
2012-05-11 12:00:00,33.22,33.24,33.16,33.16,115700.0,23.0103,23.0242,22.9687,22.9687,115700.0
2012-05-11 12:05:00,33.17,33.27,33.16,33.26,245200.0,22.9757,23.0449,22.9687,23.038,245200.0
2012-05-11 12:10:00,33.25,33.26,33.23,33.25,153200.0,23.0311,23.038,23.0172,23.0311,153200.0
2012-05-11 12:15:00,33.25,33.26,33.22,33.22,111100.0,23.0311,23.038,23.0103,23.0103,111100.0
2012-05-11 12:20:00,33.22,33.29,33.22,33.29,130900.0,23.0103,23.0588,23.0103,23.0588,130900.0
2012-05-11 12:25:00,33.29,33.29,33.23,33.23,152700.0,23.0588,23.0588,23.0172,23.0172,152700.0
2012-05-11 12:30:00,33.23,33.25,33.22,33.23,128200.0,23.0172,23.0311,23.0103,23.0172,128200.0
2012-05-11 12:35:00,33.23,33.23,33.17,33.19,120900.0,23.0172,23.0172,22.9757,22.9895,120900.0
2012-05-11 12:40:00,33.18,33.2,33.18,33.18,114800.0,22.9826,22.9964,22.9826,22.9826,114800.0
2012-05-11 12:45:00,33.19,33.24,33.19,33.24,255600.0,22.9895,23.0242,22.9895,23.0242,255600.0
2012-05-11 12:50:00,33.24,33.24,33.18,33.19,166100.0,23.0242,23.0242,22.9826,22.9895,166100.0
2012-05-11 12:55:00,33.2,33.22,33.16,33.18,116000.0,22.9964,23.0103,22.9687,22.9826,116000.0
2012-05-11 13:00:00,33.18,33.18,33.11,33.17,175400.0,22.9826,22.9826,22.9341,22.9757,175400.0
2012-05-11 13:05:00,33.18,33.19,33.15,33.16,264400.0,22.9826,22.9895,22.9618,22.9687,264400.0
2012-05-11 13:10:00,33.16,33.17,33.08,33.11,316700.0,22.9687,22.9757,22.9133,22.9341,316700.0
2012-05-11 13:15:00,33.1,33.11,33.05,33.09,287000.0,22.9272,22.9341,22.8925,22.9203,287000.0
2012-05-11 13:20:00,33.09,33.15,33.07,33.09,492100.0,22.9203,22.9618,22.9064,22.9203,492100.0
2012-05-11 13:25:00,33.09,33.15,33.08,33.15,355400.0,22.9203,22.9618,22.9133,22.9618,355400.0
2012-05-11 13:30:00,33.15,33.21,33.14,33.21,374500.0,22.9618,23.0034,22.9549,23.0034,374500.0
2012-05-11 13:35:00,33.21,33.26,33.14,33.15,227900.0,23.0034,23.038,22.9549,22.9618,227900.0
2012-05-11 13:40:00,33.16,33.17,33.11,33.13,111300.0,22.9687,22.9757,22.9341,22.948,111300.0
2012-05-11 13:45:00,33.14,33.19,33.14,33.17,146600.0,22.9549,22.9895,22.9549,22.9757,146600.0
2012-05-11 13:50:00,33.18,33.26,33.17,33.25,289200.0,22.9826,23.038,22.9757,23.0311,289200.0
2012-05-11 13:55:00,33.25,33.31,33.24,33.29,319500.0,23.0311,23.0726,23.0242,23.0588,319500.0
2012-05-11 14:00:00,33.29,33.3,33.21,33.22,238500.0,23.0588,23.0657,23.0034,23.0103,238500.0
2012-05-11 14:05:00,33.22,33.25,33.16,33.18,164000.0,23.0103,23.0311,22.9687,22.9826,164000.0
2012-05-11 14:10:00,33.19,33.25,33.19,33.23,400900.0,22.9895,23.0311,22.9895,23.0172,400900.0
2012-05-11 14:15:00,33.22,33.28,33.22,33.26,166100.0,23.0103,23.0519,23.0103,23.038,166100.0
2012-05-11 14:20:00,33.26,33.27,33.25,33.26,286900.0,23.038,23.0449,23.0311,23.038,286900.0
2012-05-11 14:25:00,33.27,33.28,33.24,33.25,205000.0,23.0449,23.0519,23.0242,23.0311,205000.0
2012-05-11 14:30:00,33.24,33.26,33.24,33.25,197100.0,23.0242,23.038,23.0242,23.0311,197100.0
2012-05-11 14:35:00,33.24,33.25,33.22,33.22,178500.0,23.0242,23.0311,23.0103,23.0103,178500.0
2012-05-11 14:40:00,33.23,33.26,33.21,33.26,283300.0,23.0172,23.038,23.0034,23.038,283300.0
2012-05-11 14:45:00,33.25,33.28,33.25,33.26,163300.0,23.0311,23.0519,23.0311,23.038,163300.0
2012-05-11 14:50:00,33.25,33.27,33.25,33.26,317300.0,23.0311,23.0449,23.0311,23.038,317300.0
2012-05-11 14:55:00,33.26,33.26,33.2,33.2,320100.0,23.038,23.038,22.9964,22.9964,320100.0
2012-05-11 15:00:00,33.21,33.28,33.21,33.26,401500.0,23.0034,23.0519,23.0034,23.038,401500.0
2012-05-11 15:05:00,33.26,33.28,33.24,33.28,404200.0,23.038,23.0519,23.0242,23.0519,404200.0
2012-05-11 15:10:00,33.28,33.31,33.25,33.26,266400.0,23.0519,23.0726,23.0311,23.038,266400.0
2012-05-11 15:15:00,33.27,33.32,33.24,33.31,197300.0,23.0449,23.0796,23.0242,23.0726,197300.0
2012-05-11 15:20:00,33.3,33.34,33.29,33.3,291300.0,23.0657,23.0934,23.0588,23.0657,291300.0
2012-05-11 15:25:00,33.3,33.31,33.26,33.29,325900.0,23.0657,23.0726,23.038,23.0588,325900.0
2012-05-11 15:30:00,33.29,33.32,33.27,33.3,319500.0,23.0588,23.0796,23.0449,23.0657,319500.0
2012-05-11 15:35:00,33.3,33.31,33.29,33.31,410100.0,23.0657,23.0726,23.0588,23.0726,410100.0
2012-05-11 15:40:00,33.31,33.32,33.28,33.29,737500.0,23.0726,23.0796,23.0519,23.0588,737500.0
2012-05-11 15:45:00,33.29,33.3,33.26,33.3,771400.0,23.0588,23.0657,23.038,23.0657,771400.0
2012-05-11 15:50:00,33.3,33.3,33.24,33.26,1067800.0,23.0657,23.0657,23.0242,23.038,1067800.0
2012-05-11 15:55:00,33.27,33.35,33.25,33.3,2152400.0,23.0449,23.1003,23.0311,23.0657,2152400.0
2012-05-14 09:30:00,32.88,32.95,32.6,32.83,1122500.0,22.7748,22.8233,22.5808,22.7402,1122500.0
2012-05-14 09:35:00,32.83,32.92,32.71,32.76,655500.0,22.7402,22.8025,22.657,22.6917,655500.0
2012-05-14 09:40:00,32.77,32.77,32.6,32.63,589800.0,22.6986,22.6986,22.5808,22.6016,589800.0
2012-05-14 09:45:00,32.63,32.71,32.6,32.7,409000.0,22.6016,22.657,22.5808,22.6501,409000.0
2012-05-14 09:50:00,32.69,32.76,32.65,32.65,460300.0,22.6432,22.6917,22.6155,22.6155,460300.0
2012-05-14 09:55:00,32.65,32.72,32.57,32.57,563500.0,22.6155,22.664,22.5601,22.5601,563500.0
2012-05-14 10:00:00,32.58,32.58,32.5,32.57,969600.0,22.567,22.567,22.5116,22.5601,969600.0
2012-05-14 10:05:00,32.57,32.62,32.52,32.55,466800.0,22.5601,22.5947,22.5254,22.5462,466800.0
2012-05-14 10:10:00,32.56,32.57,32.48,32.56,513700.0,22.5531,22.5601,22.4977,22.5531,513700.0
2012-05-14 10:15:00,32.56,32.61,32.52,32.6,309600.0,22.5531,22.5878,22.5254,22.5808,309600.0
2012-05-14 10:20:00,32.59,32.6,32.54,32.55,374800.0,22.5739,22.5808,22.5393,22.5462,374800.0
2012-05-14 10:25:00,32.54,32.55,32.48,32.52,349500.0,22.5393,22.5462,22.4977,22.5254,349500.0
2012-05-14 10:30:00,32.52,32.55,32.49,32.53,296800.0,22.5254,22.5462,22.5047,22.5324,296800.0
2012-05-14 10:35:00,32.53,32.58,32.52,32.56,298100.0,22.5324,22.567,22.5254,22.5531,298100.0
2012-05-14 10:40:00,32.57,32.61,32.55,32.61,362800.0,22.5601,22.5878,22.5462,22.5878,362800.0
2012-05-14 10:45:00,32.6,32.61,32.52,32.55,247900.0,22.5808,22.5878,22.5254,22.5462,247900.0
2012-05-14 10:50:00,32.55,32.63,32.54,32.63,325700.0,22.5462,22.6016,22.5393,22.6016,325700.0
2012-05-14 10:55:00,32.63,32.63,32.57,32.6,367000.0,22.6016,22.6016,22.5601,22.5808,367000.0
2012-05-14 11:00:00,32.59,32.6,32.54,32.56,251400.0,22.5739,22.5808,22.5393,22.5531,251400.0
2012-05-14 11:05:00,32.55,32.61,32.55,32.59,283900.0,22.5462,22.5878,22.5462,22.5739,283900.0
2012-05-14 11:10:00,32.6,32.6,32.56,32.58,312000.0,22.5808,22.5808,22.5531,22.567,312000.0
2012-05-14 11:15:00,32.58,32.59,32.53,32.54,505900.0,22.567,22.5739,22.5324,22.5393,505900.0
2012-05-14 11:20:00,32.55,32.67,32.52,32.65,453100.0,22.5462,22.6293,22.5254,22.6155,453100.0
2012-05-14 11:25:00,32.65,32.77,32.64,32.69,343000.0,22.6155,22.6986,22.6086,22.6432,343000.0
2012-05-14 11:30:00,32.69,32.74,32.68,32.72,334500.0,22.6432,22.6778,22.6363,22.664,334500.0
2012-05-14 11:35:00,32.72,32.75,32.68,32.69,219600.0,22.664,22.6847,22.6363,22.6432,219600.0
2012-05-14 11:40:00,32.69,32.72,32.65,32.66,217500.0,22.6432,22.664,22.6155,22.6224,217500.0
2012-05-14 11:45:00,32.66,32.67,32.64,32.64,101600.0,22.6224,22.6293,22.6086,22.6086,101600.0
2012-05-14 11:50:00,32.65,32.67,32.64,32.66,211700.0,22.6155,22.6293,22.6086,22.6224,211700.0
2012-05-14 11:55:00,32.66,32.72,32.65,32.71,301600.0,22.6224,22.664,22.6155,22.657,301600.0
2012-05-14 12:00:00,32.7,32.71,32.64,32.65,214200.0,22.6501,22.657,22.6086,22.6155,214200.0
2012-05-14 12:05:00,32.65,32.71,32.65,32.65,233500.0,22.6155,22.657,22.6155,22.6155,233500.0
2012-05-14 12:10:00,32.66,32.67,32.61,32.65,322100.0,22.6224,22.6293,22.5878,22.6155,322100.0
2012-05-14 12:15:00,32.65,32.65,32.6,32.61,150700.0,22.6155,22.6155,22.5808,22.5878,150700.0
2012-05-14 12:20:00,32.61,32.67,32.6,32.66,117800.0,22.5878,22.6293,22.5808,22.6224,117800.0
2012-05-14 12:25:00,32.66,32.67,32.62,32.62,83100.0,22.6224,22.6293,22.5947,22.5947,83100.0
2012-05-14 12:30:00,32.63,32.65,32.61,32.63,187200.0,22.6016,22.6155,22.5878,22.6016,187200.0
2012-05-14 12:35:00,32.63,32.66,32.61,32.65,97000.0,22.6016,22.6224,22.5878,22.6155,97000.0
2012-05-14 12:40:00,32.66,32.66,32.64,32.65,106700.0,22.6224,22.6224,22.6086,22.6155,106700.0
2012-05-14 12:45:00,32.66,32.68,32.65,32.67,151000.0,22.6224,22.6363,22.6155,22.6293,151000.0
2012-05-14 12:50:00,32.67,32.7,32.67,32.7,77500.0,22.6293,22.6501,22.6293,22.6501,77500.0
2012-05-14 12:55:00,32.7,32.71,32.66,32.67,225500.0,22.6501,22.657,22.6224,22.6293,225500.0
2012-05-14 13:00:00,32.68,32.68,32.63,32.68,201000.0,22.6363,22.6363,22.6016,22.6363,201000.0
2012-05-14 13:05:00,32.68,32.69,32.66,32.66,59500.0,22.6363,22.6432,22.6224,22.6224,59500.0
2012-05-14 13:10:00,32.66,32.67,32.6,32.63,124200.0,22.6224,22.6293,22.5808,22.6016,124200.0
2012-05-14 13:15:00,32.63,32.64,32.6,32.62,203300.0,22.6016,22.6086,22.5808,22.5947,203300.0
2012-05-14 13:20:00,32.62,32.64,32.58,32.63,276000.0,22.5947,22.6086,22.567,22.6016,276000.0
2012-05-14 13:25:00,32.62,32.64,32.62,32.62,179100.0,22.5947,22.6086,22.5947,22.5947,179100.0
2012-05-14 13:30:00,32.63,32.67,32.62,32.65,223000.0,22.6016,22.6293,22.5947,22.6155,223000.0
2012-05-14 13:35:00,32.65,32.72,32.64,32.72,119800.0,22.6155,22.664,22.6086,22.664,119800.0
2012-05-14 13:40:00,32.71,32.72,32.69,32.7,114500.0,22.657,22.664,22.6432,22.6501,114500.0
2012-05-14 13:45:00,32.7,32.72,32.67,32.69,187200.0,22.6501,22.664,22.6293,22.6432,187200.0
2012-05-14 13:50:00,32.69,32.73,32.69,32.69,402700.0,22.6432,22.6709,22.6432,22.6432,402700.0
2012-05-14 13:55:00,32.7,32.73,32.68,32.68,178000.0,22.6501,22.6709,22.6363,22.6363,178000.0
2012-05-14 14:00:00,32.69,32.75,32.68,32.73,199300.0,22.6432,22.6847,22.6363,22.6709,199300.0
2012-05-14 14:05:00,32.74,32.76,32.73,32.76,100900.0,22.6778,22.6917,22.6709,22.6917,100900.0
2012-05-14 14:10:00,32.76,32.76,32.68,32.7,172100.0,22.6917,22.6917,22.6363,22.6501,172100.0
2012-05-14 14:15:00,32.7,32.7,32.65,32.67,153400.0,22.6501,22.6501,22.6155,22.6293,153400.0
2012-05-14 14:20:00,32.66,32.69,32.66,32.69,192000.0,22.6224,22.6432,22.6224,22.6432,192000.0
2012-05-14 14:25:00,32.68,32.69,32.67,32.67,114200.0,22.6363,22.6432,22.6293,22.6293,114200.0
2012-05-14 14:30:00,32.68,32.68,32.64,32.66,142300.0,22.6363,22.6363,22.6086,22.6224,142300.0
2012-05-14 14:35:00,32.66,32.67,32.59,32.59,410300.0,22.6224,22.6293,22.5739,22.5739,410300.0
2012-05-14 14:40:00,32.59,32.61,32.59,32.6,129200.0,22.5739,22.5878,22.5739,22.5808,129200.0
2012-05-14 14:45:00,32.59,32.6,32.53,32.54,529000.0,22.5739,22.5808,22.5324,22.5393,529000.0
2012-05-14 14:50:00,32.55,32.57,32.49,32.49,477100.0,22.5462,22.5601,22.5047,22.5047,477100.0
2012-05-14 14:55:00,32.5,32.51,32.42,32.45,446000.0,22.5116,22.5185,22.4562,22.4769,446000.0
2012-05-14 15:00:00,32.45,32.47,32.43,32.45,312500.0,22.4769,22.4908,22.4631,22.4769,312500.0
2012-05-14 15:05:00,32.46,32.53,32.45,32.52,368100.0,22.4839,22.5324,22.4769,22.5254,368100.0
2012-05-14 15:10:00,32.53,32.55,32.48,32.48,388800.0,22.5324,22.5462,22.4977,22.4977,388800.0
2012-05-14 15:15:00,32.48,32.51,32.47,32.48,306400.0,22.4977,22.5185,22.4908,22.4977,306400.0
2012-05-14 15:20:00,32.48,32.48,32.42,32.46,467500.0,22.4977,22.4977,22.4562,22.4839,467500.0
2012-05-14 15:25:00,32.45,32.5,32.45,32.45,296200.0,22.4769,22.5116,22.4769,22.4769,296200.0
2012-05-14 15:30:00,32.45,32.5,32.45,32.5,393700.0,22.4769,22.5116,22.4769,22.5116,393700.0
2012-05-14 15:35:00,32.5,32.51,32.41,32.42,550800.0,22.5116,22.5185,22.4492,22.4562,550800.0
2012-05-14 15:40:00,32.42,32.43,32.38,32.41,659900.0,22.4562,22.4631,22.4285,22.4492,659900.0
2012-05-14 15:45:00,32.42,32.5,32.41,32.5,1008900.0,22.4562,22.5116,22.4492,22.5116,1008900.0
2012-05-14 15:50:00,32.49,32.5,32.47,32.48,757600.0,22.5047,22.5116,22.4908,22.4977,757600.0
2012-05-14 15:55:00,32.47,32.5,32.4,32.44,1868000.0,22.4908,22.5116,22.4423,22.47,1868000.0
2012-05-15 09:30:00,32.28,32.45,32.21,32.34,966500.0,22.3592,22.4769,22.3107,22.4008,966500.0
2012-05-15 09:35:00,32.35,32.48,32.32,32.35,618000.0,22.4077,22.4977,22.3869,22.4077,618000.0
2012-05-15 09:40:00,32.35,32.49,32.32,32.42,477000.0,22.4077,22.5047,22.3869,22.4562,477000.0
2012-05-15 09:45:00,32.41,32.45,32.37,32.44,631000.0,22.4492,22.4769,22.4215,22.47,631000.0
2012-05-15 09:50:00,32.44,32.51,32.42,32.49,440400.0,22.47,22.5185,22.4562,22.5047,440400.0
2012-05-15 09:55:00,32.48,32.5,32.46,32.47,331300.0,22.4977,22.5116,22.4839,22.4908,331300.0
2012-05-15 10:00:00,32.48,32.52,32.45,32.47,750500.0,22.4977,22.5254,22.4769,22.4908,750500.0
2012-05-15 10:05:00,32.46,32.56,32.43,32.54,401800.0,22.4839,22.5531,22.4631,22.5393,401800.0
2012-05-15 10:10:00,32.53,32.63,32.52,32.61,490600.0,22.5324,22.6016,22.5254,22.5878,490600.0
2012-05-15 10:15:00,32.6,32.61,32.49,32.55,373300.0,22.5808,22.5878,22.5047,22.5462,373300.0
2012-05-15 10:20:00,32.55,32.65,32.55,32.63,424700.0,22.5462,22.6155,22.5462,22.6016,424700.0
2012-05-15 10:25:00,32.62,32.72,32.6,32.71,392500.0,22.5947,22.664,22.5808,22.657,392500.0
2012-05-15 10:30:00,32.71,32.71,32.62,32.62,333800.0,22.657,22.657,22.5947,22.5947,333800.0
2012-05-15 10:35:00,32.62,32.64,32.59,32.62,310800.0,22.5947,22.6086,22.5739,22.5947,310800.0
2012-05-15 10:40:00,32.62,32.69,32.6,32.63,305600.0,22.5947,22.6432,22.5808,22.6016,305600.0
2012-05-15 10:45:00,32.63,32.64,32.57,32.61,149600.0,22.6016,22.6086,22.5601,22.5878,149600.0
2012-05-15 10:50:00,32.61,32.61,32.52,32.56,231600.0,22.5878,22.5878,22.5254,22.5531,231600.0
2012-05-15 10:55:00,32.55,32.56,32.51,32.55,254000.0,22.5462,22.5531,22.5185,22.5462,254000.0
2012-05-15 11:00:00,32.55,32.56,32.44,32.46,347600.0,22.5462,22.5531,22.47,22.4839,347600.0
2012-05-15 11:05:00,32.46,32.48,32.41,32.44,381000.0,22.4839,22.4977,22.4492,22.47,381000.0
2012-05-15 11:10:00,32.44,32.45,32.35,32.38,366100.0,22.47,22.4769,22.4077,22.4285,366100.0
2012-05-15 11:15:00,32.37,32.4,32.33,32.34,318100.0,22.4215,22.4423,22.3938,22.4008,318100.0
2012-05-15 11:20:00,32.34,32.4,32.32,32.39,187100.0,22.4008,22.4423,22.3869,22.4354,187100.0
2012-05-15 11:25:00,32.38,32.4,32.36,32.37,182800.0,22.4285,22.4423,22.4146,22.4215,182800.0
2012-05-15 11:30:00,32.37,32.46,32.37,32.42,336600.0,22.4215,22.4839,22.4215,22.4562,336600.0
2012-05-15 11:35:00,32.41,32.47,32.41,32.46,539800.0,22.4492,22.4908,22.4492,22.4839,539800.0
2012-05-15 11:40:00,32.46,32.51,32.44,32.47,242000.0,22.4839,22.5185,22.47,22.4908,242000.0
2012-05-15 11:45:00,32.47,32.55,32.45,32.52,349000.0,22.4908,22.5462,22.4769,22.5254,349000.0
2012-05-15 11:50:00,32.52,32.52,32.46,32.48,145200.0,22.5254,22.5254,22.4839,22.4977,145200.0
2012-05-15 11:55:00,32.48,32.49,32.47,32.48,155200.0,22.4977,22.5047,22.4908,22.4977,155200.0
2012-05-15 12:00:00,32.48,32.51,32.47,32.48,185100.0,22.4977,22.5185,22.4908,22.4977,185100.0
2012-05-15 12:05:00,32.49,32.58,32.48,32.56,336400.0,22.5047,22.567,22.4977,22.5531,336400.0
2012-05-15 12:10:00,32.56,32.6,32.54,32.6,207400.0,22.5531,22.5808,22.5393,22.5808,207400.0
2012-05-15 12:15:00,32.59,32.61,32.54,32.57,157800.0,22.5739,22.5878,22.5393,22.5601,157800.0
2012-05-15 12:20:00,32.57,32.57,32.5,32.5,258600.0,22.5601,22.5601,22.5116,22.5116,258600.0
2012-05-15 12:25:00,32.5,32.61,32.49,32.58,268400.0,22.5116,22.5878,22.5047,22.567,268400.0
2012-05-15 12:30:00,32.58,32.58,32.53,32.53,134300.0,22.567,22.567,22.5324,22.5324,134300.0
2012-05-15 12:35:00,32.54,32.58,32.52,32.56,128000.0,22.5393,22.567,22.5254,22.5531,128000.0
2012-05-15 12:40:00,32.56,32.57,32.53,32.53,155200.0,22.5531,22.5601,22.5324,22.5324,155200.0
2012-05-15 12:45:00,32.54,32.54,32.49,32.5,208700.0,22.5393,22.5393,22.5047,22.5116,208700.0
2012-05-15 12:50:00,32.5,32.52,32.47,32.48,236600.0,22.5116,22.5254,22.4908,22.4977,236600.0
2012-05-15 12:55:00,32.49,32.52,32.48,32.52,234200.0,22.5047,22.5254,22.4977,22.5254,234200.0
2012-05-15 13:00:00,32.52,32.54,32.5,32.52,222800.0,22.5254,22.5393,22.5116,22.5254,222800.0
2012-05-15 13:05:00,32.52,32.52,32.49,32.51,176200.0,22.5254,22.5254,22.5047,22.5185,176200.0
2012-05-15 13:10:00,32.5,32.55,32.5,32.54,135500.0,22.5116,22.5462,22.5116,22.5393,135500.0
2012-05-15 13:15:00,32.53,32.55,32.5,32.51,154300.0,22.5324,22.5462,22.5116,22.5185,154300.0
2012-05-15 13:20:00,32.51,32.53,32.5,32.51,61500.0,22.5185,22.5324,22.5116,22.5185,61500.0
2012-05-15 13:25:00,32.51,32.53,32.47,32.48,140400.0,22.5185,22.5324,22.4908,22.4977,140400.0
2012-05-15 13:30:00,32.48,32.48,32.36,32.4,364000.0,22.4977,22.4977,22.4146,22.4423,364000.0
2012-05-15 13:35:00,32.4,32.46,32.39,32.46,312800.0,22.4423,22.4839,22.4354,22.4839,312800.0
2012-05-15 13:40:00,32.45,32.47,32.45,32.45,228100.0,22.4769,22.4908,22.4769,22.4769,228100.0
2012-05-15 13:45:00,32.44,32.45,32.38,32.4,281600.0,22.47,22.4769,22.4285,22.4423,281600.0
2012-05-15 13:50:00,32.41,32.41,32.35,32.38,240000.0,22.4492,22.4492,22.4077,22.4285,240000.0
2012-05-15 13:55:00,32.38,32.38,32.28,32.38,439400.0,22.4285,22.4285,22.3592,22.4285,439400.0
2012-05-15 14:00:00,32.37,32.44,32.37,32.44,310800.0,22.4215,22.47,22.4215,22.47,310800.0
2012-05-15 14:05:00,32.43,32.44,32.35,32.37,177300.0,22.4631,22.47,22.4077,22.4215,177300.0
2012-05-15 14:10:00,32.37,32.45,32.36,32.43,202500.0,22.4215,22.4769,22.4146,22.4631,202500.0
2012-05-15 14:15:00,32.42,32.45,32.38,32.42,191700.0,22.4562,22.4769,22.4285,22.4562,191700.0
2012-05-15 14:20:00,32.41,32.5,32.41,32.45,262300.0,22.4492,22.5116,22.4492,22.4769,262300.0
2012-05-15 14:25:00,32.46,32.46,32.43,32.45,249500.0,22.4839,22.4839,22.4631,22.4769,249500.0
2012-05-15 14:30:00,32.45,32.48,32.45,32.47,90200.0,22.4769,22.4977,22.4769,22.4908,90200.0
2012-05-15 14:35:00,32.47,32.47,32.4,32.4,168100.0,22.4908,22.4908,22.4423,22.4423,168100.0
2012-05-15 14:40:00,32.4,32.4,32.36,32.39,279400.0,22.4423,22.4423,22.4146,22.4354,279400.0
2012-05-15 14:45:00,32.38,32.4,32.37,32.39,97800.0,22.4285,22.4423,22.4215,22.4354,97800.0
2012-05-15 14:50:00,32.39,32.4,32.34,32.36,310700.0,22.4354,22.4423,22.4008,22.4146,310700.0
2012-05-15 14:55:00,32.36,32.39,32.34,32.36,312200.0,22.4146,22.4354,22.4008,22.4146,312200.0
2012-05-15 15:00:00,32.36,32.37,32.25,32.3,438300.0,22.4146,22.4215,22.3384,22.373,438300.0
2012-05-15 15:05:00,32.29,32.34,32.27,32.3,395100.0,22.3661,22.4008,22.3523,22.373,395100.0
2012-05-15 15:10:00,32.31,32.31,32.2,32.24,762800.0,22.38,22.38,22.3038,22.3315,762800.0
2012-05-15 15:15:00,32.24,32.27,32.15,32.25,613100.0,22.3315,22.3523,22.2691,22.3384,613100.0
2012-05-15 15:20:00,32.25,32.27,32.21,32.25,319600.0,22.3384,22.3523,22.3107,22.3384,319600.0
2012-05-15 15:25:00,32.24,32.25,32.1,32.16,651900.0,22.3315,22.3384,22.2345,22.2761,651900.0
2012-05-15 15:30:00,32.15,32.25,32.15,32.24,425300.0,22.2691,22.3384,22.2691,22.3315,425300.0
2012-05-15 15:35:00,32.24,32.27,32.19,32.25,343700.0,22.3315,22.3523,22.2969,22.3384,343700.0
2012-05-15 15:40:00,32.25,32.36,32.24,32.27,634600.0,22.3384,22.4146,22.3315,22.3523,634600.0
2012-05-15 15:45:00,32.27,32.32,32.2,32.25,755200.0,22.3523,22.3869,22.3038,22.3384,755200.0
2012-05-15 15:50:00,32.25,32.25,32.17,32.19,743800.0,22.3384,22.3384,22.283,22.2969,743800.0
2012-05-15 15:55:00,32.2,32.25,32.2,32.23,1331300.0,22.3038,22.3384,22.3038,22.3246,1331300.0
2012-05-16 09:30:00,32.44,32.65,32.41,32.51,528300.0,22.47,22.6155,22.4492,22.5185,528300.0
2012-05-16 09:35:00,32.52,32.52,32.41,32.49,302300.0,22.5254,22.5254,22.4492,22.5047,302300.0
2012-05-16 09:40:00,32.49,32.53,32.43,32.5,256500.0,22.5047,22.5324,22.4631,22.5116,256500.0
2012-05-16 09:45:00,32.5,32.65,32.46,32.63,351600.0,22.5116,22.6155,22.4839,22.6016,351600.0
2012-05-16 09:50:00,32.64,32.72,32.59,32.59,370100.0,22.6086,22.664,22.5739,22.5739,370100.0
2012-05-16 09:55:00,32.6,32.68,32.58,32.59,217300.0,22.5808,22.6363,22.567,22.5739,217300.0
2012-05-16 10:00:00,32.59,32.65,32.58,32.59,310600.0,22.5739,22.6155,22.567,22.5739,310600.0
2012-05-16 10:05:00,32.59,32.63,32.59,32.6,724800.0,22.5739,22.6016,22.5739,22.5808,724800.0
2012-05-16 10:10:00,32.6,32.61,32.59,32.61,368300.0,22.5808,22.5878,22.5739,22.5878,368300.0
2012-05-16 10:15:00,32.6,32.66,32.58,32.66,371800.0,22.5808,22.6224,22.567,22.6224,371800.0
2012-05-16 10:20:00,32.65,32.71,32.64,32.68,389100.0,22.6155,22.657,22.6086,22.6363,389100.0
2012-05-16 10:25:00,32.69,32.69,32.6,32.61,293100.0,22.6432,22.6432,22.5808,22.5878,293100.0
2012-05-16 10:30:00,32.62,32.67,32.61,32.67,312100.0,22.5947,22.6293,22.5878,22.6293,312100.0
2012-05-16 10:35:00,32.67,32.7,32.61,32.63,298300.0,22.6293,22.6501,22.5878,22.6016,298300.0
2012-05-16 10:40:00,32.63,32.69,32.62,32.69,218100.0,22.6016,22.6432,22.5947,22.6432,218100.0
2012-05-16 10:45:00,32.68,32.69,32.64,32.66,134400.0,22.6363,22.6432,22.6086,22.6224,134400.0
2012-05-16 10:50:00,32.64,32.66,32.54,32.56,287000.0,22.6086,22.6224,22.5393,22.5531,287000.0
2012-05-16 10:55:00,32.57,32.57,32.47,32.52,190500.0,22.5601,22.5601,22.4908,22.5254,190500.0
2012-05-16 11:00:00,32.51,32.57,32.51,32.56,304500.0,22.5185,22.5601,22.5185,22.5531,304500.0
2012-05-16 11:05:00,32.56,32.57,32.29,32.43,827400.0,22.5531,22.5601,22.3661,22.4631,827400.0
2012-05-16 11:10:00,32.43,32.52,32.41,32.43,303900.0,22.4631,22.5254,22.4492,22.4631,303900.0
2012-05-16 11:15:00,32.43,32.51,32.38,32.45,400800.0,22.4631,22.5185,22.4285,22.4769,400800.0
2012-05-16 11:20:00,32.45,32.46,32.38,32.45,236000.0,22.4769,22.4839,22.4285,22.4769,236000.0
2012-05-16 11:25:00,32.45,32.51,32.44,32.5,317300.0,22.4769,22.5185,22.47,22.5116,317300.0
2012-05-16 11:30:00,32.5,32.57,32.41,32.41,1350600.0,22.5116,22.5601,22.4492,22.4492,1350600.0
2012-05-16 11:35:00,32.41,32.41,32.34,32.37,239100.0,22.4492,22.4492,22.4008,22.4215,239100.0
2012-05-16 11:40:00,32.37,32.39,32.29,32.38,297000.0,22.4215,22.4354,22.3661,22.4285,297000.0
2012-05-16 11:45:00,32.38,32.43,32.36,32.42,314000.0,22.4285,22.4631,22.4146,22.4562,314000.0
2012-05-16 11:50:00,32.42,32.47,32.4,32.42,257200.0,22.4562,22.4908,22.4423,22.4562,257200.0
2012-05-16 11:55:00,32.41,32.43,32.39,32.41,163500.0,22.4492,22.4631,22.4354,22.4492,163500.0
2012-05-16 12:00:00,32.41,32.41,32.35,32.35,87100.0,22.4492,22.4492,22.4077,22.4077,87100.0
2012-05-16 12:05:00,32.35,32.39,32.32,32.36,232400.0,22.4077,22.4354,22.3869,22.4146,232400.0
2012-05-16 12:10:00,32.37,32.42,32.36,32.39,112500.0,22.4215,22.4562,22.4146,22.4354,112500.0
2012-05-16 12:15:00,32.4,32.4,32.36,32.37,134800.0,22.4423,22.4423,22.4146,22.4215,134800.0
2012-05-16 12:20:00,32.38,32.39,32.31,32.32,225000.0,22.4285,22.4354,22.38,22.3869,225000.0
2012-05-16 12:25:00,32.33,32.36,32.29,32.35,196800.0,22.3938,22.4146,22.3661,22.4077,196800.0
2012-05-16 12:30:00,32.34,32.45,32.32,32.43,199000.0,22.4008,22.4769,22.3869,22.4631,199000.0
2012-05-16 12:35:00,32.44,32.44,32.4,32.41,158000.0,22.47,22.47,22.4423,22.4492,158000.0
2012-05-16 12:40:00,32.41,32.44,32.39,32.39,171800.0,22.4492,22.47,22.4354,22.4354,171800.0
2012-05-16 12:45:00,32.39,32.46,32.37,32.43,298300.0,22.4354,22.4839,22.4215,22.4631,298300.0
2012-05-16 12:50:00,32.43,32.46,32.42,32.46,114200.0,22.4631,22.4839,22.4562,22.4839,114200.0
2012-05-16 12:55:00,32.45,32.46,32.37,32.39,349400.0,22.4769,22.4839,22.4215,22.4354,349400.0
2012-05-16 13:00:00,32.39,32.44,32.37,32.42,166600.0,22.4354,22.47,22.4215,22.4562,166600.0
2012-05-16 13:05:00,32.42,32.42,32.37,32.42,126800.0,22.4562,22.4562,22.4215,22.4562,126800.0
2012-05-16 13:10:00,32.41,32.43,32.4,32.41,94300.0,22.4492,22.4631,22.4423,22.4492,94300.0
2012-05-16 13:15:00,32.41,32.42,32.39,32.41,260500.0,22.4492,22.4562,22.4354,22.4492,260500.0
2012-05-16 13:20:00,32.41,32.41,32.3,32.31,255700.0,22.4492,22.4492,22.373,22.38,255700.0
2012-05-16 13:25:00,32.31,32.34,32.29,32.32,257100.0,22.38,22.4008,22.3661,22.3869,257100.0
2012-05-16 13:30:00,32.32,32.32,32.21,32.22,269700.0,22.3869,22.3869,22.3107,22.3176,269700.0
2012-05-16 13:35:00,32.22,32.31,32.22,32.3,168300.0,22.3176,22.38,22.3176,22.373,168300.0
2012-05-16 13:40:00,32.31,32.31,32.26,32.3,187400.0,22.38,22.38,22.3453,22.373,187400.0
2012-05-16 13:45:00,32.3,32.3,32.24,32.25,283300.0,22.373,22.373,22.3315,22.3384,283300.0
2012-05-16 13:50:00,32.26,32.26,32.21,32.21,195300.0,22.3453,22.3453,22.3107,22.3107,195300.0
2012-05-16 13:55:00,32.21,32.3,32.21,32.3,209300.0,22.3107,22.373,22.3107,22.373,209300.0
2012-05-16 14:00:00,32.29,32.4,32.24,32.24,540000.0,22.3661,22.4423,22.3315,22.3315,540000.0
2012-05-16 14:05:00,32.24,32.26,32.17,32.22,375800.0,22.3315,22.3453,22.283,22.3176,375800.0
2012-05-16 14:10:00,32.22,32.22,32.15,32.16,275900.0,22.3176,22.3176,22.2691,22.2761,275900.0
2012-05-16 14:15:00,32.17,32.21,32.15,32.21,197600.0,22.283,22.3107,22.2691,22.3107,197600.0
2012-05-16 14:20:00,32.21,32.24,32.17,32.18,199900.0,22.3107,22.3315,22.283,22.2899,199900.0
2012-05-16 14:25:00,32.18,32.18,32.13,32.17,150000.0,22.2899,22.2899,22.2553,22.283,150000.0
2012-05-16 14:30:00,32.16,32.24,32.15,32.18,463500.0,22.2761,22.3315,22.2691,22.2899,463500.0
2012-05-16 14:35:00,32.17,32.22,32.16,32.21,273200.0,22.283,22.3176,22.2761,22.3107,273200.0
2012-05-16 14:40:00,32.22,32.25,32.18,32.21,374400.0,22.3176,22.3384,22.2899,22.3107,374400.0
2012-05-16 14:45:00,32.21,32.26,32.19,32.23,514400.0,22.3107,22.3453,22.2969,22.3246,514400.0
2012-05-16 14:50:00,32.22,32.24,32.15,32.16,347600.0,22.3176,22.3315,22.2691,22.2761,347600.0
2012-05-16 14:55:00,32.16,32.24,32.16,32.22,221600.0,22.2761,22.3315,22.2761,22.3176,221600.0
2012-05-16 15:00:00,32.22,32.23,32.15,32.17,297000.0,22.3176,22.3246,22.2691,22.283,297000.0
2012-05-16 15:05:00,32.18,32.2,32.16,32.17,215700.0,22.2899,22.3038,22.2761,22.283,215700.0
2012-05-16 15:10:00,32.17,32.18,32.05,32.05,469200.0,22.283,22.2899,22.1999,22.1999,469200.0
2012-05-16 15:15:00,32.05,32.1,32.04,32.05,284300.0,22.1999,22.2345,22.193,22.1999,284300.0
2012-05-16 15:20:00,32.05,32.05,31.99,32.01,484300.0,22.1999,22.1999,22.1583,22.1722,484300.0
2012-05-16 15:25:00,32.01,32.07,32.01,32.02,422700.0,22.1722,22.2137,22.1722,22.1791,422700.0
2012-05-16 15:30:00,32.02,32.14,32.02,32.13,316400.0,22.1791,22.2622,22.1791,22.2553,316400.0
2012-05-16 15:35:00,32.13,32.19,32.12,32.14,587200.0,22.2553,22.2969,22.2484,22.2622,587200.0
2012-05-16 15:40:00,32.13,32.15,32.07,32.08,534000.0,22.2553,22.2691,22.2137,22.2207,534000.0
2012-05-16 15:45:00,32.08,32.14,32.06,32.1,722000.0,22.2207,22.2622,22.2068,22.2345,722000.0
2012-05-16 15:50:00,32.1,32.11,32.01,32.03,571000.0,22.2345,22.2414,22.1722,22.186,571000.0
2012-05-16 15:55:00,32.02,32.09,31.97,31.98,2119100.0,22.1791,22.2276,22.1445,22.1514,2119100.0
2012-05-17 09:30:00,31.96,32.0,31.78,31.78,803100.0,22.1375,22.1652,22.0129,22.0129,803100.0
2012-05-17 09:35:00,31.79,31.79,31.58,31.59,648800.0,22.0198,22.0198,21.8743,21.8813,648800.0
2012-05-17 09:40:00,31.59,31.75,31.5,31.74,736100.0,21.8813,21.9921,21.8189,21.9852,736100.0
2012-05-17 09:45:00,31.74,31.75,31.6,31.67,513300.0,21.9852,21.9921,21.8882,21.9367,513300.0
2012-05-17 09:50:00,31.67,31.67,31.56,31.57,356300.0,21.9367,21.9367,21.8605,21.8674,356300.0
2012-05-17 09:55:00,31.57,31.73,31.57,31.73,405100.0,21.8674,21.9782,21.8674,21.9782,405100.0
2012-05-17 10:00:00,31.73,31.76,31.55,31.71,1281100.0,21.9782,21.999,21.8536,21.9644,1281100.0
2012-05-17 10:05:00,31.7,31.84,31.69,31.81,585700.0,21.9574,22.0544,21.9505,22.0336,585700.0
2012-05-17 10:10:00,31.82,31.93,31.82,31.91,699500.0,22.0406,22.1168,22.0406,22.1029,699500.0
2012-05-17 10:15:00,31.9,31.93,31.84,31.84,742300.0,22.096,22.1168,22.0544,22.0544,742300.0
2012-05-17 10:20:00,31.85,31.89,31.82,31.86,637900.0,22.0613,22.0891,22.0406,22.0683,637900.0
2012-05-17 10:25:00,31.86,31.95,31.86,31.93,906500.0,22.0683,22.1306,22.0683,22.1168,906500.0
2012-05-17 10:30:00,31.93,32.0,31.82,32.0,828800.0,22.1168,22.1652,22.0406,22.1652,828800.0
2012-05-17 10:35:00,32.0,32.11,31.99,32.05,678200.0,22.1652,22.2414,22.1583,22.1999,678200.0
2012-05-17 10:40:00,32.05,32.07,31.99,32.03,341200.0,22.1999,22.2137,22.1583,22.186,341200.0
2012-05-17 10:45:00,32.04,32.06,31.93,31.96,689100.0,22.193,22.2068,22.1168,22.1375,689100.0
2012-05-17 10:50:00,31.96,32.09,31.91,32.04,402200.0,22.1375,22.2276,22.1029,22.193,402200.0
2012-05-17 10:55:00,32.04,32.06,31.97,32.02,548300.0,22.193,22.2068,22.1445,22.1791,548300.0
2012-05-17 11:00:00,32.02,32.09,31.99,32.02,565100.0,22.1791,22.2276,22.1583,22.1791,565100.0
2012-05-17 11:05:00,32.02,32.16,32.0,32.09,649400.0,22.1791,22.2761,22.1652,22.2276,649400.0
2012-05-17 11:10:00,32.08,32.09,32.0,32.05,395400.0,22.2207,22.2276,22.1652,22.1999,395400.0
2012-05-17 11:15:00,32.04,32.15,32.0,32.1,751500.0,22.193,22.2691,22.1652,22.2345,751500.0
2012-05-17 11:20:00,32.1,32.11,31.92,31.95,438000.0,22.2345,22.2414,22.1098,22.1306,438000.0
2012-05-17 11:25:00,31.95,32.01,31.91,31.97,370400.0,22.1306,22.1722,22.1029,22.1445,370400.0
2012-05-17 11:30:00,31.97,31.99,31.78,31.85,651700.0,22.1445,22.1583,22.0129,22.0613,651700.0
2012-05-17 11:35:00,31.84,31.85,31.76,31.84,363900.0,22.0544,22.0613,21.999,22.0544,363900.0
2012-05-17 11:40:00,31.84,31.87,31.82,31.87,420900.0,22.0544,22.0752,22.0406,22.0752,420900.0
2012-05-17 11:45:00,31.87,31.9,31.86,31.87,402100.0,22.0752,22.096,22.0683,22.0752,402100.0
2012-05-17 11:50:00,31.87,31.87,31.76,31.77,247900.0,22.0752,22.0752,21.999,22.0059,247900.0
2012-05-17 11:55:00,31.77,31.85,31.77,31.85,274300.0,22.0059,22.0613,22.0059,22.0613,274300.0
2012-05-17 12:00:00,31.85,31.85,31.73,31.74,263700.0,22.0613,22.0613,21.9782,21.9852,263700.0
2012-05-17 12:05:00,31.74,31.74,31.54,31.62,1087000.0,21.9852,21.9852,21.8466,21.902,1087000.0
2012-05-17 12:10:00,31.62,31.63,31.57,31.63,480300.0,21.902,21.909,21.8674,21.909,480300.0
2012-05-17 12:15:00,31.63,31.7,31.62,31.69,340800.0,21.909,21.9574,21.902,21.9505,340800.0
2012-05-17 12:20:00,31.69,31.8,31.67,31.78,343100.0,21.9505,22.0267,21.9367,22.0129,343100.0
2012-05-17 12:25:00,31.79,31.83,31.79,31.81,279400.0,22.0198,22.0475,22.0198,22.0336,279400.0
2012-05-17 12:30:00,31.81,31.85,31.76,31.77,428600.0,22.0336,22.0613,21.999,22.0059,428600.0
2012-05-17 12:35:00,31.78,31.84,31.77,31.84,276900.0,22.0129,22.0544,22.0059,22.0544,276900.0
2012-05-17 12:40:00,31.84,31.88,31.81,31.82,572100.0,22.0544,22.0821,22.0336,22.0406,572100.0
2012-05-17 12:45:00,31.82,31.9,31.82,31.87,245700.0,22.0406,22.096,22.0406,22.0752,245700.0
2012-05-17 12:50:00,31.87,31.88,31.75,31.76,249900.0,22.0752,22.0821,21.9921,21.999,249900.0
2012-05-17 12:55:00,31.77,31.79,31.75,31.77,194800.0,22.0059,22.0198,21.9921,22.0059,194800.0
2012-05-17 13:00:00,31.76,31.83,31.75,31.83,220200.0,21.999,22.0475,21.9921,22.0475,220200.0
2012-05-17 13:05:00,31.83,31.93,31.83,31.91,272300.0,22.0475,22.1168,22.0475,22.1029,272300.0
2012-05-17 13:10:00,31.91,31.97,31.91,31.93,372500.0,22.1029,22.1445,22.1029,22.1168,372500.0
2012-05-17 13:15:00,31.93,31.95,31.9,31.95,168000.0,22.1168,22.1306,22.096,22.1306,168000.0
2012-05-17 13:20:00,31.94,31.94,31.9,31.94,174800.0,22.1237,22.1237,22.096,22.1237,174800.0
2012-05-17 13:25:00,31.94,31.94,31.89,31.89,121900.0,22.1237,22.1237,22.0891,22.0891,121900.0
2012-05-17 13:30:00,31.88,31.89,31.78,31.79,265200.0,22.0821,22.0891,22.0129,22.0198,265200.0
2012-05-17 13:35:00,31.78,31.8,31.75,31.76,228200.0,22.0129,22.0267,21.9921,21.999,228200.0
2012-05-17 13:40:00,31.76,31.79,31.75,31.78,183000.0,21.999,22.0198,21.9921,22.0129,183000.0
2012-05-17 13:45:00,31.78,31.8,31.75,31.75,179800.0,22.0129,22.0267,21.9921,21.9921,179800.0
2012-05-17 13:50:00,31.76,31.82,31.76,31.8,213900.0,21.999,22.0406,21.999,22.0267,213900.0
2012-05-17 13:55:00,31.8,31.82,31.74,31.78,303400.0,22.0267,22.0406,21.9852,22.0129,303400.0
2012-05-17 14:00:00,31.78,31.8,31.74,31.79,412800.0,22.0129,22.0267,21.9852,22.0198,412800.0
2012-05-17 14:05:00,31.78,31.8,31.74,31.75,276100.0,22.0129,22.0267,21.9852,21.9921,276100.0
2012-05-17 14:10:00,31.75,31.78,31.7,31.7,522400.0,21.9921,22.0129,21.9574,21.9574,522400.0
2012-05-17 14:15:00,31.7,31.77,31.7,31.76,565600.0,21.9574,22.0059,21.9574,21.999,565600.0
2012-05-17 14:20:00,31.76,31.79,31.74,31.77,371500.0,21.999,22.0198,21.9852,22.0059,371500.0
2012-05-17 14:25:00,31.76,31.77,31.73,31.73,296900.0,21.999,22.0059,21.9782,21.9782,296900.0
2012-05-17 14:30:00,31.73,31.76,31.73,31.75,194400.0,21.9782,21.999,21.9782,21.9921,194400.0
2012-05-17 14:35:00,31.74,31.75,31.7,31.71,315000.0,21.9852,21.9921,21.9574,21.9644,315000.0
2012-05-17 14:40:00,31.71,31.73,31.7,31.72,275100.0,21.9644,21.9782,21.9574,21.9713,275100.0
2012-05-17 14:45:00,31.72,31.73,31.69,31.72,675100.0,21.9713,21.9782,21.9505,21.9713,675100.0
2012-05-17 14:50:00,31.72,31.76,31.71,31.73,595700.0,21.9713,21.999,21.9644,21.9782,595700.0
2012-05-17 14:55:00,31.72,31.75,31.71,31.73,475400.0,21.9713,21.9921,21.9644,21.9782,475400.0
2012-05-17 15:00:00,31.73,31.76,31.73,31.73,556900.0,21.9782,21.999,21.9782,21.9782,556900.0
2012-05-17 15:05:00,31.74,31.74,31.69,31.71,1032600.0,21.9852,21.9852,21.9505,21.9644,1032600.0
2012-05-17 15:10:00,31.71,31.71,31.65,31.69,762700.0,21.9644,21.9644,21.9228,21.9505,762700.0
2012-05-17 15:15:00,31.68,31.69,31.63,31.67,321100.0,21.9436,21.9505,21.909,21.9367,321100.0
2012-05-17 15:20:00,31.67,31.68,31.59,31.59,658000.0,21.9367,21.9436,21.8813,21.8813,658000.0
2012-05-17 15:25:00,31.59,31.61,31.56,31.6,504500.0,21.8813,21.8951,21.8605,21.8882,504500.0
2012-05-17 15:30:00,31.6,31.61,31.51,31.54,662000.0,21.8882,21.8951,21.8258,21.8466,662000.0
2012-05-17 15:35:00,31.54,31.55,31.5,31.54,1569300.0,21.8466,21.8536,21.8189,21.8466,1569300.0
2012-05-17 15:40:00,31.55,31.55,31.5,31.52,1190000.0,21.8536,21.8536,21.8189,21.8328,1190000.0
2012-05-17 15:45:00,31.52,31.54,31.5,31.51,1217700.0,21.8328,21.8466,21.8189,21.8258,1217700.0
2012-05-17 15:50:00,31.51,31.53,31.5,31.52,1612500.0,21.8258,21.8397,21.8189,21.8328,1612500.0
2012-05-17 15:55:00,31.51,31.52,31.43,31.45,2944800.0,21.8258,21.8328,21.7704,21.7843,2944800.0
2012-05-18 09:30:00,31.47,31.58,31.08,31.16,5485900.0,21.7981,21.8743,21.528,21.5834,5485900.0
2012-05-18 09:35:00,31.16,31.24,31.08,31.09,761900.0,21.5834,21.6388,21.528,21.5349,761900.0
2012-05-18 09:40:00,31.08,31.3,31.08,31.3,710500.0,21.528,21.6804,21.528,21.6804,710500.0
2012-05-18 09:45:00,31.29,31.3,31.23,31.28,525600.0,21.6735,21.6804,21.6319,21.6665,525600.0
2012-05-18 09:50:00,31.29,31.39,31.25,31.38,671100.0,21.6735,21.7427,21.6458,21.7358,671100.0
2012-05-18 09:55:00,31.38,31.44,31.36,31.36,898800.0,21.7358,21.7774,21.7219,21.7219,898800.0
2012-05-18 10:00:00,31.38,31.38,31.26,31.31,842100.0,21.7358,21.7358,21.6527,21.6873,842100.0
2012-05-18 10:05:00,31.32,31.33,31.11,31.2,658200.0,21.6942,21.7012,21.5488,21.6111,658200.0
2012-05-18 10:10:00,31.2,31.29,31.2,31.29,524000.0,21.6111,21.6735,21.6111,21.6735,524000.0
2012-05-18 10:15:00,31.29,31.3,31.21,31.22,416300.0,21.6735,21.6804,21.618,21.625,416300.0
2012-05-18 10:20:00,31.22,31.29,31.22,31.25,515800.0,21.625,21.6735,21.625,21.6458,515800.0
2012-05-18 10:25:00,31.25,31.26,31.18,31.19,580000.0,21.6458,21.6527,21.5973,21.6042,580000.0
2012-05-18 10:30:00,31.2,31.3,31.17,31.27,458800.0,21.6111,21.6804,21.5903,21.6596,458800.0
2012-05-18 10:35:00,31.27,31.3,31.18,31.29,523900.0,21.6596,21.6804,21.5973,21.6735,523900.0
2012-05-18 10:40:00,31.3,31.3,31.24,31.28,349800.0,21.6804,21.6804,21.6388,21.6665,349800.0
2012-05-18 10:45:00,31.28,31.3,31.26,31.29,286700.0,21.6665,21.6804,21.6527,21.6735,286700.0
2012-05-18 10:50:00,31.3,31.34,31.28,31.31,752700.0,21.6804,21.7081,21.6665,21.6873,752700.0
2012-05-18 10:55:00,31.31,31.31,31.19,31.2,690300.0,21.6873,21.6873,21.6042,21.6111,690300.0
2012-05-18 11:00:00,31.2,31.29,31.2,31.26,817600.0,21.6111,21.6735,21.6111,21.6527,817600.0
2012-05-18 11:05:00,31.27,31.29,31.23,31.27,728900.0,21.6596,21.6735,21.6319,21.6596,728900.0
2012-05-18 11:10:00,31.26,31.3,31.21,31.24,395100.0,21.6527,21.6804,21.618,21.6388,395100.0
2012-05-18 11:15:00,31.24,31.27,31.22,31.23,328600.0,21.6388,21.6596,21.625,21.6319,328600.0
2012-05-18 11:20:00,31.23,31.26,31.21,31.25,475600.0,21.6319,21.6527,21.618,21.6458,475600.0
2012-05-18 11:25:00,31.25,31.29,31.21,31.24,437900.0,21.6458,21.6735,21.618,21.6388,437900.0
2012-05-18 11:30:00,31.24,31.28,31.2,31.26,496700.0,21.6388,21.6665,21.6111,21.6527,496700.0
2012-05-18 11:35:00,31.26,31.28,31.15,31.24,534200.0,21.6527,21.6665,21.5765,21.6388,534200.0
2012-05-18 11:40:00,31.24,31.28,31.23,31.28,395400.0,21.6388,21.6665,21.6319,21.6665,395400.0
2012-05-18 11:45:00,31.28,31.28,31.12,31.15,600400.0,21.6665,21.6665,21.5557,21.5765,600400.0
2012-05-18 11:50:00,31.16,31.2,31.09,31.19,862200.0,21.5834,21.6111,21.5349,21.6042,862200.0
2012-05-18 11:55:00,31.19,31.26,31.14,31.24,492700.0,21.6042,21.6527,21.5696,21.6388,492700.0
2012-05-18 12:00:00,31.24,31.27,31.21,31.23,503400.0,21.6388,21.6596,21.618,21.6319,503400.0
2012-05-18 12:05:00,31.23,31.23,31.15,31.2,367300.0,21.6319,21.6319,21.5765,21.6111,367300.0
2012-05-18 12:10:00,31.2,31.24,31.17,31.22,430300.0,21.6111,21.6388,21.5903,21.625,430300.0
2012-05-18 12:15:00,31.22,31.23,31.16,31.23,238600.0,21.625,21.6319,21.5834,21.6319,238600.0
2012-05-18 12:20:00,31.22,31.23,31.18,31.2,304200.0,21.625,21.6319,21.5973,21.6111,304200.0
2012-05-18 12:25:00,31.2,31.26,31.19,31.25,328800.0,21.6111,21.6527,21.6042,21.6458,328800.0
2012-05-18 12:30:00,31.25,31.27,31.23,31.24,302100.0,21.6458,21.6596,21.6319,21.6388,302100.0
2012-05-18 12:35:00,31.24,31.31,31.22,31.3,218900.0,21.6388,21.6873,21.625,21.6804,218900.0
2012-05-18 12:40:00,31.3,31.3,31.25,31.26,323500.0,21.6804,21.6804,21.6458,21.6527,323500.0
2012-05-18 12:45:00,31.26,31.28,31.25,31.27,121200.0,21.6527,21.6665,21.6458,21.6596,121200.0
2012-05-18 12:50:00,31.26,31.31,31.26,31.3,373900.0,21.6527,21.6873,21.6527,21.6804,373900.0
2012-05-18 12:55:00,31.3,31.36,31.29,31.31,238500.0,21.6804,21.7219,21.6735,21.6873,238500.0
2012-05-18 13:00:00,31.31,31.32,31.25,31.25,208600.0,21.6873,21.6942,21.6458,21.6458,208600.0
2012-05-18 13:05:00,31.26,31.29,31.22,31.26,278300.0,21.6527,21.6735,21.625,21.6527,278300.0
2012-05-18 13:10:00,31.26,31.33,31.25,31.28,151300.0,21.6527,21.7012,21.6458,21.6665,151300.0
2012-05-18 13:15:00,31.28,31.36,31.27,31.32,227600.0,21.6665,21.7219,21.6596,21.6942,227600.0
2012-05-18 13:20:00,31.32,31.32,31.27,31.27,136700.0,21.6942,21.6942,21.6596,21.6596,136700.0
2012-05-18 13:25:00,31.27,31.27,31.23,31.25,204200.0,21.6596,21.6596,21.6319,21.6458,204200.0
2012-05-18 13:30:00,31.25,31.25,31.18,31.19,232700.0,21.6458,21.6458,21.5973,21.6042,232700.0
2012-05-18 13:35:00,31.19,31.22,31.16,31.17,294800.0,21.6042,21.625,21.5834,21.5903,294800.0
2012-05-18 13:40:00,31.17,31.2,31.06,31.11,485300.0,21.5903,21.6111,21.5141,21.5488,485300.0
2012-05-18 13:45:00,31.12,31.12,31.07,31.11,384800.0,21.5557,21.5557,21.5211,21.5488,384800.0
2012-05-18 13:50:00,31.11,31.16,31.07,31.16,549800.0,21.5488,21.5834,21.5211,21.5834,549800.0
2012-05-18 13:55:00,31.16,31.19,31.14,31.15,420600.0,21.5834,21.6042,21.5696,21.5765,420600.0
2012-05-18 14:00:00,31.15,31.17,31.14,31.17,209200.0,21.5765,21.5903,21.5696,21.5903,209200.0
2012-05-18 14:05:00,31.17,31.2,31.15,31.19,537700.0,21.5903,21.6111,21.5765,21.6042,537700.0
2012-05-18 14:10:00,31.19,31.21,31.16,31.2,355500.0,21.6042,21.618,21.5834,21.6111,355500.0
2012-05-18 14:15:00,31.2,31.22,31.14,31.14,224900.0,21.6111,21.625,21.5696,21.5696,224900.0
2012-05-18 14:20:00,31.14,31.18,31.12,31.13,245600.0,21.5696,21.5973,21.5557,21.5626,245600.0
2012-05-18 14:25:00,31.13,31.15,31.1,31.12,454600.0,21.5626,21.5765,21.5419,21.5557,454600.0
2012-05-18 14:30:00,31.12,31.13,31.05,31.07,514300.0,21.5557,21.5626,21.5072,21.5211,514300.0
2012-05-18 14:35:00,31.07,31.11,31.06,31.09,464300.0,21.5211,21.5488,21.5141,21.5349,464300.0
2012-05-18 14:40:00,31.09,31.09,30.99,31.0,571100.0,21.5349,21.5349,21.4657,21.4726,571100.0
2012-05-18 14:45:00,31.0,31.04,30.98,31.0,450700.0,21.4726,21.5003,21.4587,21.4726,450700.0
2012-05-18 14:50:00,31.0,31.07,30.99,31.02,626100.0,21.4726,21.5211,21.4657,21.4864,626100.0
2012-05-18 14:55:00,31.02,31.02,30.99,31.0,378000.0,21.4864,21.4864,21.4657,21.4726,378000.0
2012-05-18 15:00:00,31.0,31.0,30.94,30.98,690400.0,21.4726,21.4726,21.431,21.4587,690400.0
2012-05-18 15:05:00,30.98,31.05,30.97,31.05,1015700.0,21.4587,21.5072,21.4518,21.5072,1015700.0
2012-05-18 15:10:00,31.05,31.07,30.98,30.99,819900.0,21.5072,21.5211,21.4587,21.4657,819900.0
2012-05-18 15:15:00,31.0,31.02,30.98,31.01,462200.0,21.4726,21.4864,21.4587,21.4795,462200.0
2012-05-18 15:20:00,31.01,31.01,30.91,30.93,851800.0,21.4795,21.4795,21.4102,21.4241,851800.0
2012-05-18 15:25:00,30.92,30.94,30.86,30.88,944300.0,21.4172,21.431,21.3756,21.3895,944300.0
2012-05-18 15:30:00,30.89,30.94,30.88,30.9,610200.0,21.3964,21.431,21.3895,21.4033,610200.0
2012-05-18 15:35:00,30.91,30.92,30.83,30.86,827700.0,21.4102,21.4172,21.3548,21.3756,827700.0
2012-05-18 15:40:00,30.86,30.88,30.82,30.83,748900.0,21.3756,21.3895,21.3479,21.3548,748900.0
2012-05-18 15:45:00,30.84,31.0,30.84,30.98,1080900.0,21.3618,21.4726,21.3618,21.4587,1080900.0
2012-05-18 15:50:00,30.97,30.98,30.65,30.84,1903100.0,21.4518,21.4587,21.2302,21.3618,1903100.0
2012-05-18 15:55:00,30.84,30.92,30.78,30.91,3940600.0,21.3618,21.4172,21.3202,21.4102,3940600.0
2012-05-21 09:30:00,30.92,31.09,30.86,30.87,870000.0,21.4172,21.5349,21.3756,21.3825,870000.0
2012-05-21 09:35:00,30.87,30.89,30.52,30.58,1201900.0,21.3825,21.3964,21.1401,21.1817,1201900.0
2012-05-21 09:40:00,30.59,30.83,30.56,30.79,1175800.0,21.1886,21.3548,21.1678,21.3271,1175800.0
2012-05-21 09:45:00,30.8,30.86,30.7,30.75,1017600.0,21.3341,21.3756,21.2648,21.2994,1017600.0
2012-05-21 09:50:00,30.75,30.88,30.71,30.73,347700.0,21.2994,21.3895,21.2717,21.2856,347700.0
2012-05-21 09:55:00,30.73,30.95,30.72,30.94,568600.0,21.2856,21.438,21.2786,21.431,568600.0
2012-05-21 10:00:00,30.95,30.95,30.82,30.91,662200.0,21.438,21.438,21.3479,21.4102,662200.0
2012-05-21 10:05:00,30.91,30.96,30.85,30.95,257800.0,21.4102,21.4449,21.3687,21.438,257800.0
2012-05-21 10:10:00,30.96,31.05,30.95,31.01,694800.0,21.4449,21.5072,21.438,21.4795,694800.0
2012-05-21 10:15:00,31.01,31.23,30.98,31.18,757700.0,21.4795,21.6319,21.4587,21.5973,757700.0
2012-05-21 10:20:00,31.18,31.19,31.05,31.11,227400.0,21.5973,21.6042,21.5072,21.5488,227400.0
2012-05-21 10:25:00,31.1,31.3,31.1,31.25,218100.0,21.5419,21.6804,21.5419,21.6458,218100.0
2012-05-21 10:30:00,31.25,31.32,31.25,31.26,380500.0,21.6458,21.6942,21.6458,21.6527,380500.0
2012-05-21 10:35:00,31.27,31.31,31.24,31.28,368700.0,21.6596,21.6873,21.6388,21.6665,368700.0
2012-05-21 10:40:00,31.27,31.33,31.27,31.28,266100.0,21.6596,21.7012,21.6596,21.6665,266100.0
2012-05-21 10:45:00,31.28,31.33,31.25,31.32,455300.0,21.6665,21.7012,21.6458,21.6942,455300.0
2012-05-21 10:50:00,31.32,31.42,31.31,31.41,421700.0,21.6942,21.7635,21.6873,21.7566,421700.0
2012-05-21 10:55:00,31.42,31.46,31.41,31.43,210100.0,21.7635,21.7912,21.7566,21.7704,210100.0
2012-05-21 11:00:00,31.43,31.43,31.36,31.39,555800.0,21.7704,21.7704,21.7219,21.7427,555800.0
2012-05-21 11:05:00,31.39,31.47,31.39,31.41,317400.0,21.7427,21.7981,21.7427,21.7566,317400.0
2012-05-21 11:10:00,31.42,31.42,31.34,31.38,219200.0,21.7635,21.7635,21.7081,21.7358,219200.0
2012-05-21 11:15:00,31.37,31.4,31.36,31.36,251100.0,21.7289,21.7497,21.7219,21.7219,251100.0
2012-05-21 11:20:00,31.36,31.37,31.26,31.28,256700.0,21.7219,21.7289,21.6527,21.6665,256700.0
2012-05-21 11:25:00,31.27,31.3,31.24,31.29,153700.0,21.6596,21.6804,21.6388,21.6735,153700.0
2012-05-21 11:30:00,31.29,31.31,31.26,31.27,214000.0,21.6735,21.6873,21.6527,21.6596,214000.0
2012-05-21 11:35:00,31.27,31.28,31.21,31.22,312900.0,21.6596,21.6665,21.618,21.625,312900.0
2012-05-21 11:40:00,31.21,31.23,31.2,31.23,119600.0,21.618,21.6319,21.6111,21.6319,119600.0
2012-05-21 11:45:00,31.23,31.24,31.2,31.21,200400.0,21.6319,21.6388,21.6111,21.618,200400.0
2012-05-21 11:50:00,31.21,31.26,31.16,31.16,278400.0,21.618,21.6527,21.5834,21.5834,278400.0
2012-05-21 11:55:00,31.17,31.21,31.16,31.17,188900.0,21.5903,21.618,21.5834,21.5903,188900.0
2012-05-21 12:00:00,31.16,31.2,31.1,31.19,380400.0,21.5834,21.6111,21.5419,21.6042,380400.0
2012-05-21 12:05:00,31.19,31.22,31.13,31.13,337300.0,21.6042,21.625,21.5626,21.5626,337300.0
2012-05-21 12:10:00,31.13,31.21,31.13,31.19,188500.0,21.5626,21.618,21.5626,21.6042,188500.0
2012-05-21 12:15:00,31.19,31.27,31.18,31.27,329200.0,21.6042,21.6596,21.5973,21.6596,329200.0
2012-05-21 12:20:00,31.26,31.29,31.25,31.27,224400.0,21.6527,21.6735,21.6458,21.6596,224400.0
2012-05-21 12:25:00,31.27,31.32,31.25,31.29,217900.0,21.6596,21.6942,21.6458,21.6735,217900.0
2012-05-21 12:30:00,31.3,31.3,31.24,31.26,227600.0,21.6804,21.6804,21.6388,21.6527,227600.0
2012-05-21 12:35:00,31.27,31.32,31.26,31.32,156400.0,21.6596,21.6942,21.6527,21.6942,156400.0
2012-05-21 12:40:00,31.33,31.33,31.3,31.31,122800.0,21.7012,21.7012,21.6804,21.6873,122800.0
2012-05-21 12:45:00,31.3,31.31,31.25,31.25,155200.0,21.6804,21.6873,21.6458,21.6458,155200.0
2012-05-21 12:50:00,31.25,31.25,31.19,31.21,173100.0,21.6458,21.6458,21.6042,21.618,173100.0
2012-05-21 12:55:00,31.21,31.21,31.16,31.19,149600.0,21.618,21.618,21.5834,21.6042,149600.0
2012-05-21 13:00:00,31.19,31.21,31.17,31.19,206600.0,21.6042,21.618,21.5903,21.6042,206600.0
2012-05-21 13:05:00,31.2,31.22,31.17,31.21,271800.0,21.6111,21.625,21.5903,21.618,271800.0
2012-05-21 13:10:00,31.21,31.24,31.16,31.16,276100.0,21.618,21.6388,21.5834,21.5834,276100.0
2012-05-21 13:15:00,31.17,31.21,31.16,31.21,236100.0,21.5903,21.618,21.5834,21.618,236100.0
2012-05-21 13:20:00,31.2,31.26,31.19,31.26,171900.0,21.6111,21.6527,21.6042,21.6527,171900.0
2012-05-21 13:25:00,31.26,31.28,31.25,31.26,92700.0,21.6527,21.6665,21.6458,21.6527,92700.0
2012-05-21 13:30:00,31.26,31.27,31.23,31.24,250000.0,21.6527,21.6596,21.6319,21.6388,250000.0
2012-05-21 13:35:00,31.24,31.27,31.22,31.27,116600.0,21.6388,21.6596,21.625,21.6596,116600.0
2012-05-21 13:40:00,31.26,31.28,31.23,31.24,168100.0,21.6527,21.6665,21.6319,21.6388,168100.0
2012-05-21 13:45:00,31.25,31.29,31.23,31.27,152000.0,21.6458,21.6735,21.6319,21.6596,152000.0
2012-05-21 13:50:00,31.27,31.28,31.23,31.25,152900.0,21.6596,21.6665,21.6319,21.6458,152900.0
2012-05-21 13:55:00,31.26,31.3,31.25,31.29,195600.0,21.6527,21.6804,21.6458,21.6735,195600.0
2012-05-21 14:00:00,31.28,31.31,31.2,31.2,217000.0,21.6665,21.6873,21.6111,21.6111,217000.0
2012-05-21 14:05:00,31.21,31.27,31.19,31.27,165000.0,21.618,21.6596,21.6042,21.6596,165000.0
2012-05-21 14:10:00,31.26,31.27,31.22,31.26,149200.0,21.6527,21.6596,21.625,21.6527,149200.0
2012-05-21 14:15:00,31.26,31.29,31.23,31.29,117300.0,21.6527,21.6735,21.6319,21.6735,117300.0
2012-05-21 14:20:00,31.29,31.33,31.25,31.28,233900.0,21.6735,21.7012,21.6458,21.6665,233900.0
2012-05-21 14:25:00,31.29,31.29,31.25,31.26,235800.0,21.6735,21.6735,21.6458,21.6527,235800.0
2012-05-21 14:30:00,31.26,31.27,31.23,31.26,192400.0,21.6527,21.6596,21.6319,21.6527,192400.0
2012-05-21 14:35:00,31.26,31.29,31.25,31.28,229700.0,21.6527,21.6735,21.6458,21.6665,229700.0
2012-05-21 14:40:00,31.27,31.29,31.26,31.28,164700.0,21.6596,21.6735,21.6527,21.6665,164700.0
2012-05-21 14:45:00,31.28,31.28,31.24,31.26,154000.0,21.6665,21.6665,21.6388,21.6527,154000.0
2012-05-21 14:50:00,31.26,31.29,31.24,31.28,244900.0,21.6527,21.6735,21.6388,21.6665,244900.0
2012-05-21 14:55:00,31.28,31.32,31.27,31.32,291400.0,21.6665,21.6942,21.6596,21.6942,291400.0
2012-05-21 15:00:00,31.31,31.37,31.31,31.32,295000.0,21.6873,21.7289,21.6873,21.6942,295000.0
2012-05-21 15:05:00,31.33,31.39,31.32,31.37,228800.0,21.7012,21.7427,21.6942,21.7289,228800.0
2012-05-21 15:10:00,31.37,31.37,31.32,31.35,187900.0,21.7289,21.7289,21.6942,21.715,187900.0
2012-05-21 15:15:00,31.35,31.38,31.32,31.35,391700.0,21.715,21.7358,21.6942,21.715,391700.0
2012-05-21 15:20:00,31.35,31.39,31.33,31.37,328100.0,21.715,21.7427,21.7012,21.7289,328100.0
2012-05-21 15:25:00,31.38,31.39,31.34,31.34,306900.0,21.7358,21.7427,21.7081,21.7081,306900.0
2012-05-21 15:30:00,31.34,31.34,31.25,31.28,532800.0,21.7081,21.7081,21.6458,21.6665,532800.0
2012-05-21 15:35:00,31.28,31.31,31.24,31.31,550300.0,21.6665,21.6873,21.6388,21.6873,550300.0
2012-05-21 15:40:00,31.31,31.33,31.29,31.31,398100.0,21.6873,21.7012,21.6735,21.6873,398100.0
2012-05-21 15:45:00,31.31,31.33,31.28,31.33,607300.0,21.6873,21.7012,21.6665,21.7012,607300.0
2012-05-21 15:50:00,31.33,31.37,31.3,31.37,770300.0,21.7012,21.7289,21.6804,21.7289,770300.0
2012-05-21 15:55:00,31.36,31.41,31.36,31.39,1340300.0,21.7219,21.7566,21.7219,21.7427,1340300.0
2012-05-22 09:30:00,31.56,31.68,31.53,31.54,642200.0,21.8605,21.9436,21.8397,21.8466,642200.0
2012-05-22 09:35:00,31.53,31.55,31.4,31.51,501700.0,21.8397,21.8536,21.7497,21.8258,501700.0
2012-05-22 09:40:00,31.5,31.83,31.49,31.81,1079400.0,21.8189,22.0475,21.812,22.0336,1079400.0
2012-05-22 09:45:00,31.8,31.82,31.67,31.74,834100.0,22.0267,22.0406,21.9367,21.9852,834100.0
2012-05-22 09:50:00,31.74,32.0,31.74,31.97,629200.0,21.9852,22.1652,21.9852,22.1445,629200.0
2012-05-22 09:55:00,31.97,32.0,31.88,31.95,415100.0,22.1445,22.1652,22.0821,22.1306,415100.0
2012-05-22 10:00:00,31.95,32.08,31.94,32.07,580600.0,22.1306,22.2207,22.1237,22.2137,580600.0
2012-05-22 10:05:00,32.07,32.16,32.05,32.11,461500.0,22.2137,22.2761,22.1999,22.2414,461500.0
2012-05-22 10:10:00,32.11,32.16,32.09,32.15,283100.0,22.2414,22.2761,22.2276,22.2691,283100.0
2012-05-22 10:15:00,32.16,32.22,32.07,32.07,462500.0,22.2761,22.3176,22.2137,22.2137,462500.0
2012-05-22 10:20:00,32.07,32.13,31.99,32.02,335600.0,22.2137,22.2553,22.1583,22.1791,335600.0
2012-05-22 10:25:00,32.01,32.13,32.01,32.12,276900.0,22.1722,22.2553,22.1722,22.2484,276900.0
2012-05-22 10:30:00,32.11,32.16,32.1,32.12,488900.0,22.2414,22.2761,22.2345,22.2484,488900.0
2012-05-22 10:35:00,32.13,32.15,32.08,32.11,339500.0,22.2553,22.2691,22.2207,22.2414,339500.0
2012-05-22 10:40:00,32.11,32.24,32.11,32.2,502400.0,22.2414,22.3315,22.2414,22.3038,502400.0
2012-05-22 10:45:00,32.2,32.3,32.2,32.25,526100.0,22.3038,22.373,22.3038,22.3384,526100.0
2012-05-22 10:50:00,32.25,32.27,32.21,32.26,446100.0,22.3384,22.3523,22.3107,22.3453,446100.0
2012-05-22 10:55:00,32.26,32.41,32.26,32.39,507500.0,22.3453,22.4492,22.3453,22.4354,507500.0
2012-05-22 11:00:00,32.39,32.45,32.39,32.42,402200.0,22.4354,22.4769,22.4354,22.4562,402200.0
2012-05-22 11:05:00,32.43,32.45,32.37,32.37,283200.0,22.4631,22.4769,22.4215,22.4215,283200.0
2012-05-22 11:10:00,32.36,32.4,32.29,32.33,282000.0,22.4146,22.4423,22.3661,22.3938,282000.0
2012-05-22 11:15:00,32.33,32.34,32.25,32.29,517900.0,22.3938,22.4008,22.3384,22.3661,517900.0
2012-05-22 11:20:00,32.29,32.3,32.24,32.27,300700.0,22.3661,22.373,22.3315,22.3523,300700.0
2012-05-22 11:25:00,32.27,32.27,32.21,32.24,311800.0,22.3523,22.3523,22.3107,22.3315,311800.0
2012-05-22 11:30:00,32.23,32.26,32.2,32.25,360500.0,22.3246,22.3453,22.3038,22.3384,360500.0
2012-05-22 11:35:00,32.25,32.31,32.23,32.26,499300.0,22.3384,22.38,22.3246,22.3453,499300.0
2012-05-22 11:40:00,32.26,32.3,32.24,32.29,227000.0,22.3453,22.373,22.3315,22.3661,227000.0
2012-05-22 11:45:00,32.28,32.32,32.26,32.28,251200.0,22.3592,22.3869,22.3453,22.3592,251200.0
2012-05-22 11:50:00,32.27,32.31,32.27,32.3,142800.0,22.3523,22.38,22.3523,22.373,142800.0
2012-05-22 11:55:00,32.3,32.32,32.25,32.26,265500.0,22.373,22.3869,22.3384,22.3453,265500.0
2012-05-22 12:00:00,32.27,32.28,32.18,32.21,337900.0,22.3523,22.3592,22.2899,22.3107,337900.0
2012-05-22 12:05:00,32.22,32.23,32.08,32.09,243500.0,22.3176,22.3246,22.2207,22.2276,243500.0
2012-05-22 12:10:00,32.08,32.08,32.01,32.07,341000.0,22.2207,22.2207,22.1722,22.2137,341000.0
2012-05-22 12:15:00,32.08,32.12,32.02,32.12,405400.0,22.2207,22.2484,22.1791,22.2484,405400.0
2012-05-22 12:20:00,32.11,32.14,32.06,32.08,187000.0,22.2414,22.2622,22.2068,22.2207,187000.0
2012-05-22 12:25:00,32.08,32.09,32.04,32.04,157300.0,22.2207,22.2276,22.193,22.193,157300.0
2012-05-22 12:30:00,32.04,32.07,32.0,32.04,211600.0,22.193,22.2137,22.1652,22.193,211600.0
2012-05-22 12:35:00,32.04,32.09,32.02,32.09,157800.0,22.193,22.2276,22.1791,22.2276,157800.0
2012-05-22 12:40:00,32.09,32.11,32.05,32.06,179100.0,22.2276,22.2414,22.1999,22.2068,179100.0
2012-05-22 12:45:00,32.06,32.11,32.06,32.07,195300.0,22.2068,22.2414,22.2068,22.2137,195300.0
2012-05-22 12:50:00,32.07,32.08,32.03,32.03,173500.0,22.2137,22.2207,22.186,22.186,173500.0
2012-05-22 12:55:00,32.04,32.08,32.04,32.07,112700.0,22.193,22.2207,22.193,22.2137,112700.0
2012-05-22 13:00:00,32.07,32.09,32.06,32.09,114900.0,22.2137,22.2276,22.2068,22.2276,114900.0
2012-05-22 13:05:00,32.09,32.15,32.09,32.15,129600.0,22.2276,22.2691,22.2276,22.2691,129600.0
2012-05-22 13:10:00,32.14,32.16,32.12,32.15,55100.0,22.2622,22.2761,22.2484,22.2691,55100.0
2012-05-22 13:15:00,32.15,32.15,32.05,32.06,305700.0,22.2691,22.2691,22.1999,22.2068,305700.0
2012-05-22 13:20:00,32.06,32.11,32.03,32.1,178900.0,22.2068,22.2414,22.186,22.2345,178900.0
2012-05-22 13:25:00,32.1,32.11,32.08,32.09,112800.0,22.2345,22.2414,22.2207,22.2276,112800.0
2012-05-22 13:30:00,32.08,32.13,32.05,32.12,199600.0,22.2207,22.2553,22.1999,22.2484,199600.0
2012-05-22 13:35:00,32.13,32.13,32.06,32.06,119100.0,22.2553,22.2553,22.2068,22.2068,119100.0
2012-05-22 13:40:00,32.07,32.07,32.0,32.02,134100.0,22.2137,22.2137,22.1652,22.1791,134100.0
2012-05-22 13:45:00,32.02,32.02,31.95,32.01,228300.0,22.1791,22.1791,22.1306,22.1722,228300.0
2012-05-22 13:50:00,32.01,32.03,31.98,32.0,144000.0,22.1722,22.186,22.1514,22.1652,144000.0
2012-05-22 13:55:00,32.0,32.01,31.98,32.01,119600.0,22.1652,22.1722,22.1514,22.1722,119600.0
2012-05-22 14:00:00,32.0,32.06,31.99,32.02,222900.0,22.1652,22.2068,22.1583,22.1791,222900.0
2012-05-22 14:05:00,32.02,32.07,31.99,32.06,190400.0,22.1791,22.2137,22.1583,22.2068,190400.0
2012-05-22 14:10:00,32.05,32.05,31.98,32.0,212300.0,22.1999,22.1999,22.1514,22.1652,212300.0
2012-05-22 14:15:00,32.0,32.02,31.96,32.0,124400.0,22.1652,22.1791,22.1375,22.1652,124400.0
2012-05-22 14:20:00,32.0,32.06,32.0,32.05,191300.0,22.1652,22.2068,22.1652,22.1999,191300.0
2012-05-22 14:25:00,32.05,32.07,32.02,32.02,120500.0,22.1999,22.2137,22.1791,22.1791,120500.0
2012-05-22 14:30:00,32.03,32.06,31.96,32.0,290800.0,22.186,22.2068,22.1375,22.1652,290800.0
2012-05-22 14:35:00,32.0,32.03,31.97,31.99,213100.0,22.1652,22.186,22.1445,22.1583,213100.0
2012-05-22 14:40:00,32.0,32.02,31.96,32.02,204000.0,22.1652,22.1791,22.1375,22.1791,204000.0
2012-05-22 14:45:00,32.01,32.03,31.95,32.02,196800.0,22.1722,22.186,22.1306,22.1791,196800.0
2012-05-22 14:50:00,32.02,32.05,31.99,32.0,187200.0,22.1791,22.1999,22.1583,22.1652,187200.0
2012-05-22 14:55:00,31.99,32.04,31.99,32.01,210300.0,22.1583,22.193,22.1583,22.1722,210300.0
2012-05-22 15:00:00,32.0,32.04,31.96,32.0,300100.0,22.1652,22.193,22.1375,22.1652,300100.0
2012-05-22 15:05:00,32.0,32.0,31.94,31.95,176500.0,22.1652,22.1652,22.1237,22.1306,176500.0
2012-05-22 15:10:00,31.94,31.96,31.9,31.95,201800.0,22.1237,22.1375,22.096,22.1306,201800.0
2012-05-22 15:15:00,31.94,31.97,31.83,31.83,264100.0,22.1237,22.1445,22.0475,22.0475,264100.0
2012-05-22 15:20:00,31.84,31.86,31.76,31.78,258700.0,22.0544,22.0683,21.999,22.0129,258700.0
2012-05-22 15:25:00,31.77,31.8,31.68,31.68,419300.0,22.0059,22.0267,21.9436,21.9436,419300.0
2012-05-22 15:30:00,31.68,31.7,31.55,31.57,827400.0,21.9436,21.9574,21.8536,21.8674,827400.0
2012-05-22 15:35:00,31.57,31.62,31.48,31.51,613200.0,21.8674,21.902,21.8051,21.8258,613200.0
2012-05-22 15:40:00,31.51,31.6,31.43,31.46,752500.0,21.8258,21.8882,21.7704,21.7912,752500.0
2012-05-22 15:45:00,31.46,31.56,31.37,31.44,834600.0,21.7912,21.8605,21.7289,21.7774,834600.0
2012-05-22 15:50:00,31.44,31.6,31.43,31.57,713800.0,21.7774,21.8882,21.7704,21.8674,713800.0
2012-05-22 15:55:00,31.57,31.71,31.55,31.7,1876700.0,21.8674,21.9644,21.8536,21.9574,1876700.0
2012-05-23 09:30:00,31.5,31.7,31.46,31.66,565800.0,21.8189,21.9574,21.7912,21.9297,565800.0
2012-05-23 09:35:00,31.66,31.68,31.55,31.6,384000.0,21.9297,21.9436,21.8536,21.8882,384000.0
2012-05-23 09:40:00,31.59,31.65,31.51,31.56,1232600.0,21.8813,21.9228,21.8258,21.8605,1232600.0
2012-05-23 09:45:00,31.59,31.66,31.56,31.57,886900.0,21.8813,21.9297,21.8605,21.8674,886900.0
2012-05-23 09:50:00,31.57,31.63,31.5,31.63,615100.0,21.8674,21.909,21.8189,21.909,615100.0
2012-05-23 09:55:00,31.63,31.73,31.59,31.61,361500.0,21.909,21.9782,21.8813,21.8951,361500.0
2012-05-23 10:00:00,31.61,31.71,31.58,31.59,735300.0,21.8951,21.9644,21.8743,21.8813,735300.0
2012-05-23 10:05:00,31.59,31.62,31.49,31.54,824300.0,21.8813,21.902,21.812,21.8466,824300.0
2012-05-23 10:10:00,31.54,31.55,31.47,31.51,634200.0,21.8466,21.8536,21.7981,21.8258,634200.0
2012-05-23 10:15:00,31.52,31.59,31.47,31.49,369200.0,21.8328,21.8813,21.7981,21.812,369200.0
2012-05-23 10:20:00,31.48,31.48,31.36,31.38,491100.0,21.8051,21.8051,21.7219,21.7358,491100.0
2012-05-23 10:25:00,31.38,31.44,31.27,31.38,451200.0,21.7358,21.7774,21.6596,21.7358,451200.0
2012-05-23 10:30:00,31.38,31.4,31.32,31.36,388500.0,21.7358,21.7497,21.6942,21.7219,388500.0
2012-05-23 10:35:00,31.37,31.43,31.32,31.33,350000.0,21.7289,21.7704,21.6942,21.7012,350000.0
2012-05-23 10:40:00,31.33,31.41,31.31,31.36,300400.0,21.7012,21.7566,21.6873,21.7219,300400.0
2012-05-23 10:45:00,31.37,31.37,31.25,31.29,350300.0,21.7289,21.7289,21.6458,21.6735,350300.0
2012-05-23 10:50:00,31.3,31.36,31.3,31.35,208400.0,21.6804,21.7219,21.6804,21.715,208400.0
2012-05-23 10:55:00,31.35,31.38,31.27,31.27,210100.0,21.715,21.7358,21.6596,21.6596,210100.0
2012-05-23 11:00:00,31.27,31.28,31.22,31.22,164800.0,21.6596,21.6665,21.625,21.625,164800.0
2012-05-23 11:05:00,31.22,31.27,31.2,31.26,491800.0,21.625,21.6596,21.6111,21.6527,491800.0
2012-05-23 11:10:00,31.24,31.28,31.22,31.23,298900.0,21.6388,21.6665,21.625,21.6319,298900.0
2012-05-23 11:15:00,31.23,31.28,31.21,31.24,444700.0,21.6319,21.6665,21.618,21.6388,444700.0
2012-05-23 11:20:00,31.24,31.26,31.2,31.24,447700.0,21.6388,21.6527,21.6111,21.6388,447700.0
2012-05-23 11:25:00,31.25,31.26,31.22,31.23,226500.0,21.6458,21.6527,21.625,21.6319,226500.0
2012-05-23 11:30:00,31.23,31.28,31.2,31.21,284200.0,21.6319,21.6665,21.6111,21.618,284200.0
2012-05-23 11:35:00,31.2,31.21,31.13,31.17,248100.0,21.6111,21.618,21.5626,21.5903,248100.0
2012-05-23 11:40:00,31.17,31.22,31.17,31.2,305000.0,21.5903,21.625,21.5903,21.6111,305000.0
2012-05-23 11:45:00,31.2,31.2,31.12,31.14,243700.0,21.6111,21.6111,21.5557,21.5696,243700.0
2012-05-23 11:50:00,31.14,31.17,31.12,31.15,171500.0,21.5696,21.5903,21.5557,21.5765,171500.0
2012-05-23 11:55:00,31.16,31.2,31.13,31.15,254000.0,21.5834,21.6111,21.5626,21.5765,254000.0
2012-05-23 12:00:00,31.15,31.17,31.05,31.1,238600.0,21.5765,21.5903,21.5072,21.5419,238600.0
2012-05-23 12:05:00,31.1,31.12,31.05,31.09,312200.0,21.5419,21.5557,21.5072,21.5349,312200.0
2012-05-23 12:10:00,31.09,31.1,31.06,31.1,126100.0,21.5349,21.5419,21.5141,21.5419,126100.0
2012-05-23 12:15:00,31.1,31.12,31.08,31.1,272900.0,21.5419,21.5557,21.528,21.5419,272900.0
2012-05-23 12:20:00,31.1,31.1,30.99,31.03,345100.0,21.5419,21.5419,21.4657,21.4934,345100.0
2012-05-23 12:25:00,31.03,31.03,30.98,31.01,281500.0,21.4934,21.4934,21.4587,21.4795,281500.0
2012-05-23 12:30:00,31.01,31.1,31.0,31.1,132300.0,21.4795,21.5419,21.4726,21.5419,132300.0
2012-05-23 12:35:00,31.09,31.13,31.08,31.13,212000.0,21.5349,21.5626,21.528,21.5626,212000.0
2012-05-23 12:40:00,31.13,31.14,31.09,31.1,236600.0,21.5626,21.5696,21.5349,21.5419,236600.0
2012-05-23 12:45:00,31.11,31.14,31.1,31.12,279300.0,21.5488,21.5696,21.5419,21.5557,279300.0
2012-05-23 12:50:00,31.12,31.17,31.1,31.15,152600.0,21.5557,21.5903,21.5419,21.5765,152600.0
2012-05-23 12:55:00,31.15,31.16,31.09,31.12,134500.0,21.5765,21.5834,21.5349,21.5557,134500.0
2012-05-23 13:00:00,31.12,31.17,31.12,31.16,121700.0,21.5557,21.5903,21.5557,21.5834,121700.0
2012-05-23 13:05:00,31.16,31.16,31.12,31.14,118600.0,21.5834,21.5834,21.5557,21.5696,118600.0
2012-05-23 13:10:00,31.13,31.2,31.12,31.18,296700.0,21.5626,21.6111,21.5557,21.5973,296700.0
2012-05-23 13:15:00,31.18,31.2,31.15,31.16,222600.0,21.5973,21.6111,21.5765,21.5834,222600.0
2012-05-23 13:20:00,31.16,31.24,31.15,31.19,222200.0,21.5834,21.6388,21.5765,21.6042,222200.0
2012-05-23 13:25:00,31.19,31.23,31.18,31.23,165000.0,21.6042,21.6319,21.5973,21.6319,165000.0
2012-05-23 13:30:00,31.23,31.27,31.22,31.23,207000.0,21.6319,21.6596,21.625,21.6319,207000.0
2012-05-23 13:35:00,31.23,31.27,31.22,31.24,173900.0,21.6319,21.6596,21.625,21.6388,173900.0
2012-05-23 13:40:00,31.24,31.26,31.2,31.22,127000.0,21.6388,21.6527,21.6111,21.625,127000.0
2012-05-23 13:45:00,31.22,31.28,31.22,31.25,240100.0,21.625,21.6665,21.625,21.6458,240100.0
2012-05-23 13:50:00,31.25,31.27,31.18,31.19,180400.0,21.6458,21.6596,21.5973,21.6042,180400.0
2012-05-23 13:55:00,31.19,31.25,31.16,31.22,185900.0,21.6042,21.6458,21.5834,21.625,185900.0
2012-05-23 14:00:00,31.23,31.25,31.18,31.18,140800.0,21.6319,21.6458,21.5973,21.5973,140800.0
2012-05-23 14:05:00,31.19,31.22,31.16,31.22,314200.0,21.6042,21.625,21.5834,21.625,314200.0
2012-05-23 14:10:00,31.21,31.22,31.12,31.13,182700.0,21.618,21.625,21.5557,21.5626,182700.0
2012-05-23 14:15:00,31.13,31.17,31.08,31.13,317500.0,21.5626,21.5903,21.528,21.5626,317500.0
2012-05-23 14:20:00,31.13,31.16,31.11,31.11,280500.0,21.5626,21.5834,21.5488,21.5488,280500.0
2012-05-23 14:25:00,31.12,31.14,31.07,31.07,278800.0,21.5557,21.5696,21.5211,21.5211,278800.0
2012-05-23 14:30:00,31.07,31.15,31.04,31.15,263400.0,21.5211,21.5765,21.5003,21.5765,263400.0
2012-05-23 14:35:00,31.15,31.2,31.14,31.2,348500.0,21.5765,21.6111,21.5696,21.6111,348500.0
2012-05-23 14:40:00,31.19,31.31,31.16,31.24,360400.0,21.6042,21.6873,21.5834,21.6388,360400.0
2012-05-23 14:45:00,31.25,31.29,31.23,31.28,218500.0,21.6458,21.6735,21.6319,21.6665,218500.0
2012-05-23 14:50:00,31.27,31.35,31.26,31.32,244000.0,21.6596,21.715,21.6527,21.6942,244000.0
2012-05-23 14:55:00,31.32,31.4,31.3,31.39,338000.0,21.6942,21.7497,21.6804,21.7427,338000.0
2012-05-23 15:00:00,31.39,31.42,31.33,31.35,288100.0,21.7427,21.7635,21.7012,21.715,288100.0
2012-05-23 15:05:00,31.35,31.39,31.27,31.39,466600.0,21.715,21.7427,21.6596,21.7427,466600.0
2012-05-23 15:10:00,31.38,31.42,31.31,31.37,437100.0,21.7358,21.7635,21.6873,21.7289,437100.0
2012-05-23 15:15:00,31.38,31.42,31.34,31.41,366200.0,21.7358,21.7635,21.7081,21.7566,366200.0
2012-05-23 15:20:00,31.42,31.46,31.36,31.4,433400.0,21.7635,21.7912,21.7219,21.7497,433400.0
2012-05-23 15:25:00,31.4,31.5,31.39,31.46,408900.0,21.7497,21.8189,21.7427,21.7912,408900.0
2012-05-23 15:30:00,31.46,31.59,31.46,31.55,584200.0,21.7912,21.8813,21.7912,21.8536,584200.0
2012-05-23 15:35:00,31.55,31.65,31.54,31.62,412700.0,21.8536,21.9228,21.8466,21.902,412700.0
2012-05-23 15:40:00,31.61,31.77,31.6,31.72,574700.0,21.8951,22.0059,21.8882,21.9713,574700.0
2012-05-23 15:45:00,31.72,31.8,31.66,31.79,822800.0,21.9713,22.0267,21.9297,22.0198,822800.0
2012-05-23 15:50:00,31.79,31.79,31.63,31.69,705100.0,22.0198,22.0198,21.909,21.9505,705100.0
2012-05-23 15:55:00,31.69,31.76,31.63,31.72,1529700.0,21.9505,21.999,21.909,21.9713,1529700.0
2012-05-24 09:30:00,31.83,31.88,31.73,31.74,783700.0,22.0475,22.0821,21.9782,21.9852,783700.0
2012-05-24 09:35:00,31.72,31.82,31.59,31.61,560800.0,21.9713,22.0406,21.8813,21.8951,560800.0
2012-05-24 09:40:00,31.61,31.74,31.6,31.66,484500.0,21.8951,21.9852,21.8882,21.9297,484500.0
2012-05-24 09:45:00,31.66,31.66,31.51,31.6,482100.0,21.9297,21.9297,21.8258,21.8882,482100.0
2012-05-24 09:50:00,31.59,31.64,31.5,31.57,406500.0,21.8813,21.9159,21.8189,21.8674,406500.0
2012-05-24 09:55:00,31.57,31.61,31.52,31.57,363800.0,21.8674,21.8951,21.8328,21.8674,363800.0
2012-05-24 10:00:00,31.57,31.62,31.49,31.58,588100.0,21.8674,21.902,21.812,21.8743,588100.0
2012-05-24 10:05:00,31.57,31.64,31.57,31.6,327100.0,21.8674,21.9159,21.8674,21.8882,327100.0
2012-05-24 10:10:00,31.6,31.61,31.49,31.51,212300.0,21.8882,21.8951,21.812,21.8258,212300.0
2012-05-24 10:15:00,31.5,31.57,31.44,31.53,286100.0,21.8189,21.8674,21.7774,21.8397,286100.0
2012-05-24 10:20:00,31.52,31.57,31.49,31.51,184900.0,21.8328,21.8674,21.812,21.8258,184900.0
2012-05-24 10:25:00,31.52,31.6,31.44,31.59,262500.0,21.8328,21.8882,21.7774,21.8813,262500.0
2012-05-24 10:30:00,31.59,31.68,31.57,31.65,447800.0,21.8813,21.9436,21.8674,21.9228,447800.0
2012-05-24 10:35:00,31.64,31.74,31.63,31.69,357200.0,21.9159,21.9852,21.909,21.9505,357200.0
2012-05-24 10:40:00,31.69,31.74,31.66,31.66,385000.0,21.9505,21.9852,21.9297,21.9297,385000.0
2012-05-24 10:45:00,31.67,31.69,31.62,31.63,203000.0,21.9367,21.9505,21.902,21.909,203000.0
2012-05-24 10:50:00,31.64,31.69,31.6,31.64,152400.0,21.9159,21.9505,21.8882,21.9159,152400.0
2012-05-24 10:55:00,31.64,31.66,31.6,31.63,123600.0,21.9159,21.9297,21.8882,21.909,123600.0
2012-05-24 11:00:00,31.63,31.67,31.58,31.6,493600.0,21.909,21.9367,21.8743,21.8882,493600.0
2012-05-24 11:05:00,31.6,31.63,31.59,31.61,524800.0,21.8882,21.909,21.8813,21.8951,524800.0
2012-05-24 11:10:00,31.61,31.67,31.61,31.65,194200.0,21.8951,21.9367,21.8951,21.9228,194200.0
2012-05-24 11:15:00,31.65,31.69,31.62,31.66,272900.0,21.9228,21.9505,21.902,21.9297,272900.0
2012-05-24 11:20:00,31.66,31.7,31.64,31.68,154600.0,21.9297,21.9574,21.9159,21.9436,154600.0
2012-05-24 11:25:00,31.68,31.74,31.67,31.72,134800.0,21.9436,21.9852,21.9367,21.9713,134800.0
2012-05-24 11:30:00,31.72,31.72,31.62,31.65,195900.0,21.9713,21.9713,21.902,21.9228,195900.0
2012-05-24 11:35:00,31.65,31.68,31.62,31.66,144100.0,21.9228,21.9436,21.902,21.9297,144100.0
2012-05-24 11:40:00,31.66,31.7,31.63,31.64,155700.0,21.9297,21.9574,21.909,21.9159,155700.0
2012-05-24 11:45:00,31.64,31.66,31.57,31.6,195900.0,21.9159,21.9297,21.8674,21.8882,195900.0
2012-05-24 11:50:00,31.6,31.63,31.58,31.63,113500.0,21.8882,21.909,21.8743,21.909,113500.0
2012-05-24 11:55:00,31.63,31.67,31.59,31.67,174600.0,21.909,21.9367,21.8813,21.9367,174600.0
2012-05-24 12:00:00,31.66,31.68,31.48,31.54,411100.0,21.9297,21.9436,21.8051,21.8466,411100.0
2012-05-24 12:05:00,31.54,31.57,31.53,31.57,181800.0,21.8466,21.8674,21.8397,21.8674,181800.0
2012-05-24 12:10:00,31.57,31.63,31.52,31.55,205400.0,21.8674,21.909,21.8328,21.8536,205400.0
2012-05-24 12:15:00,31.55,31.59,31.52,31.54,175500.0,21.8536,21.8813,21.8328,21.8466,175500.0
2012-05-24 12:20:00,31.54,31.57,31.53,31.55,136600.0,21.8466,21.8674,21.8397,21.8536,136600.0
2012-05-24 12:25:00,31.54,31.59,31.54,31.56,141300.0,21.8466,21.8813,21.8466,21.8605,141300.0
2012-05-24 12:30:00,31.56,31.59,31.52,31.58,160800.0,21.8605,21.8813,21.8328,21.8743,160800.0
2012-05-24 12:35:00,31.57,31.59,31.54,31.56,112500.0,21.8674,21.8813,21.8466,21.8605,112500.0
2012-05-24 12:40:00,31.56,31.59,31.54,31.57,83200.0,21.8605,21.8813,21.8466,21.8674,83200.0
2012-05-24 12:45:00,31.57,31.6,31.56,31.59,89000.0,21.8674,21.8882,21.8605,21.8813,89000.0
2012-05-24 12:50:00,31.59,31.6,31.52,31.53,125500.0,21.8813,21.8882,21.8328,21.8397,125500.0
2012-05-24 12:55:00,31.52,31.59,31.51,31.57,149300.0,21.8328,21.8813,21.8258,21.8674,149300.0
2012-05-24 13:00:00,31.56,31.65,31.56,31.65,151800.0,21.8605,21.9228,21.8605,21.9228,151800.0
2012-05-24 13:05:00,31.64,31.66,31.61,31.62,141200.0,21.9159,21.9297,21.8951,21.902,141200.0
2012-05-24 13:10:00,31.62,31.63,31.58,31.61,160500.0,21.902,21.909,21.8743,21.8951,160500.0
2012-05-24 13:15:00,31.62,31.66,31.57,31.58,130900.0,21.902,21.9297,21.8674,21.8743,130900.0
2012-05-24 13:20:00,31.57,31.61,31.56,31.6,121700.0,21.8674,21.8951,21.8605,21.8882,121700.0
2012-05-24 13:25:00,31.6,31.62,31.55,31.56,340700.0,21.8882,21.902,21.8536,21.8605,340700.0
2012-05-24 13:30:00,31.56,31.56,31.51,31.56,169900.0,21.8605,21.8605,21.8258,21.8605,169900.0
2012-05-24 13:35:00,31.55,31.56,31.52,31.55,118500.0,21.8536,21.8605,21.8328,21.8536,118500.0
2012-05-24 13:40:00,31.54,31.57,31.53,31.56,178900.0,21.8466,21.8674,21.8397,21.8605,178900.0
2012-05-24 13:45:00,31.56,31.57,31.5,31.51,257300.0,21.8605,21.8674,21.8189,21.8258,257300.0
2012-05-24 13:50:00,31.51,31.52,31.48,31.49,258800.0,21.8258,21.8328,21.8051,21.812,258800.0
2012-05-24 13:55:00,31.49,31.51,31.45,31.45,251700.0,21.812,21.8258,21.7843,21.7843,251700.0
2012-05-24 14:00:00,31.45,31.5,31.45,31.47,358600.0,21.7843,21.8189,21.7843,21.7981,358600.0
2012-05-24 14:05:00,31.46,31.47,31.41,31.43,230700.0,21.7912,21.7981,21.7566,21.7704,230700.0
2012-05-24 14:10:00,31.43,31.46,31.36,31.36,356100.0,21.7704,21.7912,21.7219,21.7219,356100.0
2012-05-24 14:15:00,31.36,31.44,31.36,31.43,265900.0,21.7219,21.7774,21.7219,21.7704,265900.0
2012-05-24 14:20:00,31.43,31.44,31.39,31.41,307800.0,21.7704,21.7774,21.7427,21.7566,307800.0
2012-05-24 14:25:00,31.41,31.43,31.38,31.42,289800.0,21.7566,21.7704,21.7358,21.7635,289800.0
2012-05-24 14:30:00,31.42,31.46,31.41,31.46,278200.0,21.7635,21.7912,21.7566,21.7912,278200.0
2012-05-24 14:35:00,31.46,31.46,31.41,31.43,344900.0,21.7912,21.7912,21.7566,21.7704,344900.0
2012-05-24 14:40:00,31.43,31.43,31.38,31.4,326800.0,21.7704,21.7704,21.7358,21.7497,326800.0
2012-05-24 14:45:00,31.39,31.45,31.37,31.44,176800.0,21.7427,21.7843,21.7289,21.7774,176800.0
2012-05-24 14:50:00,31.44,31.44,31.4,31.44,177700.0,21.7774,21.7774,21.7497,21.7774,177700.0
2012-05-24 14:55:00,31.44,31.45,31.39,31.42,197500.0,21.7774,21.7843,21.7427,21.7635,197500.0
2012-05-24 15:00:00,31.4,31.51,31.4,31.49,213000.0,21.7497,21.8258,21.7497,21.812,213000.0
2012-05-24 15:05:00,31.49,31.51,31.46,31.51,167400.0,21.812,21.8258,21.7912,21.8258,167400.0
2012-05-24 15:10:00,31.51,31.52,31.47,31.49,192100.0,21.8258,21.8328,21.7981,21.812,192100.0
2012-05-24 15:15:00,31.5,31.55,31.48,31.55,266700.0,21.8189,21.8536,21.8051,21.8536,266700.0
2012-05-24 15:20:00,31.54,31.58,31.51,31.58,289800.0,21.8466,21.8743,21.8258,21.8743,289800.0
2012-05-24 15:25:00,31.58,31.7,31.57,31.66,623200.0,21.8743,21.9574,21.8674,21.9297,623200.0
2012-05-24 15:30:00,31.66,31.72,31.62,31.64,409000.0,21.9297,21.9713,21.902,21.9159,409000.0
2012-05-24 15:35:00,31.63,31.7,31.63,31.68,375900.0,21.909,21.9574,21.909,21.9436,375900.0
2012-05-24 15:40:00,31.69,31.75,31.68,31.7,618900.0,21.9505,21.9921,21.9436,21.9574,618900.0
2012-05-24 15:45:00,31.7,31.75,31.68,31.71,399400.0,21.9574,21.9921,21.9436,21.9644,399400.0
2012-05-24 15:50:00,31.72,31.8,31.7,31.78,443600.0,21.9713,22.0267,21.9574,22.0129,443600.0
2012-05-24 15:55:00,31.79,31.82,31.75,31.81,998400.0,22.0198,22.0406,21.9921,22.0336,998400.0
2012-05-25 09:30:00,31.88,32.0,31.78,31.96,480500.0,22.0821,22.1652,22.0129,22.1375,480500.0
2012-05-25 09:35:00,31.95,32.05,31.91,32.0,335800.0,22.1306,22.1999,22.1029,22.1652,335800.0
2012-05-25 09:40:00,31.98,32.02,31.91,31.92,211100.0,22.1514,22.1791,22.1029,22.1098,211100.0
2012-05-25 09:45:00,31.92,31.98,31.88,31.95,285400.0,22.1098,22.1514,22.0821,22.1306,285400.0
2012-05-25 09:50:00,31.95,31.98,31.88,31.92,296300.0,22.1306,22.1514,22.0821,22.1098,296300.0
2012-05-25 09:55:00,31.91,32.05,31.9,31.98,327400.0,22.1029,22.1999,22.096,22.1514,327400.0
2012-05-25 10:00:00,31.97,32.02,31.91,31.94,358600.0,22.1445,22.1791,22.1029,22.1237,358600.0
2012-05-25 10:05:00,31.94,31.97,31.88,31.94,236800.0,22.1237,22.1445,22.0821,22.1237,236800.0
2012-05-25 10:10:00,31.95,31.96,31.88,31.93,163500.0,22.1306,22.1375,22.0821,22.1168,163500.0
2012-05-25 10:15:00,31.94,31.99,31.91,31.97,298100.0,22.1237,22.1583,22.1029,22.1445,298100.0
2012-05-25 10:20:00,31.97,32.01,31.91,31.95,245900.0,22.1445,22.1722,22.1029,22.1306,245900.0
2012-05-25 10:25:00,31.95,31.96,31.88,31.94,263800.0,22.1306,22.1375,22.0821,22.1237,263800.0
2012-05-25 10:30:00,31.94,32.02,31.93,31.98,268300.0,22.1237,22.1791,22.1168,22.1514,268300.0
2012-05-25 10:35:00,31.98,32.01,31.97,31.98,166200.0,22.1514,22.1722,22.1445,22.1514,166200.0
2012-05-25 10:40:00,31.99,32.02,31.93,31.96,237600.0,22.1583,22.1791,22.1168,22.1375,237600.0
2012-05-25 10:45:00,31.97,31.99,31.92,31.96,303900.0,22.1445,22.1583,22.1098,22.1375,303900.0
2012-05-25 10:50:00,31.97,32.0,31.94,31.99,178700.0,22.1445,22.1652,22.1237,22.1583,178700.0
2012-05-25 10:55:00,31.98,32.02,31.96,31.96,209900.0,22.1514,22.1791,22.1375,22.1375,209900.0
2012-05-25 11:00:00,31.96,32.07,31.96,32.03,291500.0,22.1375,22.2137,22.1375,22.186,291500.0
2012-05-25 11:05:00,32.03,32.13,32.03,32.12,263100.0,22.186,22.2553,22.186,22.2484,263100.0
2012-05-25 11:10:00,32.12,32.15,32.0,32.09,211900.0,22.2484,22.2691,22.1652,22.2276,211900.0
2012-05-25 11:15:00,32.09,32.11,32.03,32.07,190000.0,22.2276,22.2414,22.186,22.2137,190000.0
2012-05-25 11:20:00,32.07,32.13,32.04,32.1,150600.0,22.2137,22.2553,22.193,22.2345,150600.0
2012-05-25 11:25:00,32.11,32.12,32.03,32.05,278300.0,22.2414,22.2484,22.186,22.1999,278300.0
2012-05-25 11:30:00,32.04,32.07,31.97,32.06,394300.0,22.193,22.2137,22.1445,22.2068,394300.0
2012-05-25 11:35:00,32.06,32.08,32.02,32.05,226200.0,22.2068,22.2207,22.1791,22.1999,226200.0
2012-05-25 11:40:00,32.05,32.09,32.03,32.08,170800.0,22.1999,22.2276,22.186,22.2207,170800.0
2012-05-25 11:45:00,32.08,32.12,32.07,32.08,108300.0,22.2207,22.2484,22.2137,22.2207,108300.0
2012-05-25 11:50:00,32.08,32.11,32.05,32.07,371700.0,22.2207,22.2414,22.1999,22.2137,371700.0
2012-05-25 11:55:00,32.07,32.07,32.04,32.05,132500.0,22.2137,22.2137,22.193,22.1999,132500.0
2012-05-25 12:00:00,32.04,32.07,31.99,32.01,305800.0,22.193,22.2137,22.1583,22.1722,305800.0
2012-05-25 12:05:00,32.0,32.04,32.0,32.02,101200.0,22.1652,22.193,22.1652,22.1791,101200.0
2012-05-25 12:10:00,32.03,32.04,32.0,32.0,138400.0,22.186,22.193,22.1652,22.1652,138400.0
2012-05-25 12:15:00,32.0,32.02,32.0,32.01,149400.0,22.1652,22.1791,22.1652,22.1722,149400.0
2012-05-25 12:20:00,32.01,32.03,32.0,32.01,282700.0,22.1722,22.186,22.1652,22.1722,282700.0
2012-05-25 12:25:00,32.01,32.02,31.97,32.01,209700.0,22.1722,22.1791,22.1445,22.1722,209700.0
2012-05-25 12:30:00,32.0,32.03,32.0,32.02,127500.0,22.1652,22.186,22.1652,22.1791,127500.0
2012-05-25 12:35:00,32.02,32.04,32.02,32.03,84600.0,22.1791,22.193,22.1791,22.186,84600.0
2012-05-25 12:40:00,32.04,32.04,32.01,32.04,115600.0,22.193,22.193,22.1722,22.193,115600.0
2012-05-25 12:45:00,32.03,32.05,32.02,32.03,178400.0,22.186,22.1999,22.1791,22.186,178400.0
2012-05-25 12:50:00,32.03,32.05,32.02,32.05,88500.0,22.186,22.1999,22.1791,22.1999,88500.0
2012-05-25 12:55:00,32.05,32.05,32.02,32.03,142400.0,22.1999,22.1999,22.1791,22.186,142400.0
2012-05-25 13:00:00,32.03,32.03,31.99,32.0,112400.0,22.186,22.186,22.1583,22.1652,112400.0
2012-05-25 13:05:00,32.0,32.02,31.99,32.02,74400.0,22.1652,22.1791,22.1583,22.1791,74400.0
2012-05-25 13:10:00,32.01,32.03,32.01,32.02,65100.0,22.1722,22.186,22.1722,22.1791,65100.0
2012-05-25 13:15:00,32.02,32.04,32.01,32.04,69600.0,22.1791,22.193,22.1722,22.193,69600.0
2012-05-25 13:20:00,32.03,32.07,32.02,32.06,119600.0,22.186,22.2137,22.1791,22.2068,119600.0
2012-05-25 13:25:00,32.06,32.07,32.02,32.04,97600.0,22.2068,22.2137,22.1791,22.193,97600.0
2012-05-25 13:30:00,32.04,32.05,32.01,32.01,76100.0,22.193,22.1999,22.1722,22.1722,76100.0
2012-05-25 13:35:00,32.01,32.02,31.99,32.0,144600.0,22.1722,22.1791,22.1583,22.1652,144600.0
2012-05-25 13:40:00,32.0,32.01,31.95,31.96,193800.0,22.1652,22.1722,22.1306,22.1375,193800.0
2012-05-25 13:45:00,31.96,31.98,31.95,31.96,87200.0,22.1375,22.1514,22.1306,22.1375,87200.0
2012-05-25 13:50:00,31.95,31.96,31.93,31.96,172600.0,22.1306,22.1375,22.1168,22.1375,172600.0
2012-05-25 13:55:00,31.96,31.97,31.94,31.96,181500.0,22.1375,22.1445,22.1237,22.1375,181500.0
2012-05-25 14:00:00,31.96,31.98,31.94,31.94,113800.0,22.1375,22.1514,22.1237,22.1237,113800.0
2012-05-25 14:05:00,31.95,31.98,31.95,31.95,158500.0,22.1306,22.1514,22.1306,22.1306,158500.0
2012-05-25 14:10:00,31.96,31.97,31.95,31.96,102600.0,22.1375,22.1445,22.1306,22.1375,102600.0
2012-05-25 14:15:00,31.96,31.97,31.9,31.9,192800.0,22.1375,22.1445,22.096,22.096,192800.0
2012-05-25 14:20:00,31.89,31.9,31.84,31.89,181600.0,22.0891,22.096,22.0544,22.0891,181600.0
2012-05-25 14:25:00,31.9,31.94,31.86,31.93,205800.0,22.096,22.1237,22.0683,22.1168,205800.0
2012-05-25 14:30:00,31.93,31.96,31.92,31.92,144900.0,22.1168,22.1375,22.1098,22.1098,144900.0
2012-05-25 14:35:00,31.93,31.95,31.91,31.91,155300.0,22.1168,22.1306,22.1029,22.1029,155300.0
2012-05-25 14:40:00,31.91,31.92,31.85,31.88,201900.0,22.1029,22.1098,22.0613,22.0821,201900.0
2012-05-25 14:45:00,31.89,31.9,31.83,31.86,298700.0,22.0891,22.096,22.0475,22.0683,298700.0
2012-05-25 14:50:00,31.86,31.91,31.84,31.91,170900.0,22.0683,22.1029,22.0544,22.1029,170900.0
2012-05-25 14:55:00,31.91,31.91,31.83,31.85,184800.0,22.1029,22.1029,22.0475,22.0613,184800.0
2012-05-25 15:00:00,31.85,31.93,31.84,31.91,187800.0,22.0613,22.1168,22.0544,22.1029,187800.0
2012-05-25 15:05:00,31.92,31.98,31.91,31.97,198800.0,22.1098,22.1514,22.1029,22.1445,198800.0
2012-05-25 15:10:00,31.97,31.98,31.93,31.93,238600.0,22.1445,22.1514,22.1168,22.1168,238600.0
2012-05-25 15:15:00,31.93,31.95,31.89,31.89,252800.0,22.1168,22.1306,22.0891,22.0891,252800.0
2012-05-25 15:20:00,31.89,31.89,31.77,31.81,423400.0,22.0891,22.0891,22.0059,22.0336,423400.0
2012-05-25 15:25:00,31.81,31.86,31.78,31.86,204600.0,22.0336,22.0683,22.0129,22.0683,204600.0
2012-05-25 15:30:00,31.86,31.92,31.82,31.88,319800.0,22.0683,22.1098,22.0406,22.0821,319800.0
2012-05-25 15:35:00,31.88,31.91,31.83,31.85,235300.0,22.0821,22.1029,22.0475,22.0613,235300.0
2012-05-25 15:40:00,31.85,31.9,31.84,31.89,178200.0,22.0613,22.096,22.0544,22.0891,178200.0
2012-05-25 15:45:00,31.89,31.93,31.86,31.87,345300.0,22.0891,22.1168,22.0683,22.0752,345300.0
2012-05-25 15:50:00,31.87,31.89,31.84,31.85,499300.0,22.0752,22.0891,22.0544,22.0613,499300.0
2012-05-25 15:55:00,31.86,31.89,31.81,31.84,893100.0,22.0683,22.0891,22.0336,22.0544,893100.0
2012-05-29 09:30:00,32.1,32.19,32.01,32.04,642800.0,22.2345,22.2969,22.1722,22.193,642800.0
2012-05-29 09:35:00,32.03,32.12,32.02,32.05,377200.0,22.186,22.2484,22.1791,22.1999,377200.0
2012-05-29 09:40:00,32.06,32.16,32.05,32.12,334600.0,22.2068,22.2761,22.1999,22.2484,334600.0
2012-05-29 09:45:00,32.12,32.22,32.12,32.17,314500.0,22.2484,22.3176,22.2484,22.283,314500.0
2012-05-29 09:50:00,32.17,32.25,32.15,32.16,238200.0,22.283,22.3384,22.2691,22.2761,238200.0
2012-05-29 09:55:00,32.16,32.25,32.15,32.2,212100.0,22.2761,22.3384,22.2691,22.3038,212100.0
2012-05-29 10:00:00,32.22,32.24,32.13,32.24,442600.0,22.3176,22.3315,22.2553,22.3315,442600.0
2012-05-29 10:05:00,32.24,32.25,32.18,32.2,368700.0,22.3315,22.3384,22.2899,22.3038,368700.0
2012-05-29 10:10:00,32.2,32.26,32.18,32.21,415100.0,22.3038,22.3453,22.2899,22.3107,415100.0
2012-05-29 10:15:00,32.21,32.22,32.17,32.19,211900.0,22.3107,22.3176,22.283,22.2969,211900.0
2012-05-29 10:20:00,32.19,32.21,32.15,32.18,217400.0,22.2969,22.3107,22.2691,22.2899,217400.0
2012-05-29 10:25:00,32.18,32.2,32.12,32.15,297300.0,22.2899,22.3038,22.2484,22.2691,297300.0
2012-05-29 10:30:00,32.15,32.19,32.13,32.16,267000.0,22.2691,22.2969,22.2553,22.2761,267000.0
2012-05-29 10:35:00,32.16,32.22,32.15,32.18,379900.0,22.2761,22.3176,22.2691,22.2899,379900.0
2012-05-29 10:40:00,32.18,32.22,32.17,32.21,233800.0,22.2899,22.3176,22.283,22.3107,233800.0
2012-05-29 10:45:00,32.21,32.24,32.16,32.19,196700.0,22.3107,22.3315,22.2761,22.2969,196700.0
2012-05-29 10:50:00,32.19,32.2,32.15,32.16,206800.0,22.2969,22.3038,22.2691,22.2761,206800.0
2012-05-29 10:55:00,32.17,32.19,32.12,32.18,267600.0,22.283,22.2969,22.2484,22.2899,267600.0
2012-05-29 11:00:00,32.18,32.2,32.16,32.18,114200.0,22.2899,22.3038,22.2761,22.2899,114200.0
2012-05-29 11:05:00,32.19,32.21,32.16,32.16,122000.0,22.2969,22.3107,22.2761,22.2761,122000.0
2012-05-29 11:10:00,32.17,32.19,32.14,32.19,126900.0,22.283,22.2969,22.2622,22.2969,126900.0
2012-05-29 11:15:00,32.19,32.19,32.16,32.19,115300.0,22.2969,22.2969,22.2761,22.2969,115300.0
2012-05-29 11:20:00,32.19,32.19,32.16,32.18,165000.0,22.2969,22.2969,22.2761,22.2899,165000.0
2012-05-29 11:25:00,32.18,32.2,32.16,32.19,102700.0,22.2899,22.3038,22.2761,22.2969,102700.0
2012-05-29 11:30:00,32.19,32.2,32.14,32.17,154200.0,22.2969,22.3038,22.2622,22.283,154200.0
2012-05-29 11:35:00,32.16,32.17,32.06,32.08,391700.0,22.2761,22.283,22.2068,22.2207,391700.0
2012-05-29 11:40:00,32.07,32.12,32.05,32.09,367100.0,22.2137,22.2484,22.1999,22.2276,367100.0
2012-05-29 11:45:00,32.09,32.1,32.02,32.03,298900.0,22.2276,22.2345,22.1791,22.186,298900.0
2012-05-29 11:50:00,32.04,32.05,31.98,32.05,430400.0,22.193,22.1999,22.1514,22.1999,430400.0
2012-05-29 11:55:00,32.04,32.06,32.0,32.01,165600.0,22.193,22.2068,22.1652,22.1722,165600.0
2012-05-29 12:00:00,32.01,32.04,31.97,32.0,385800.0,22.1722,22.193,22.1445,22.1652,385800.0
2012-05-29 12:05:00,32.0,32.06,31.99,32.05,175000.0,22.1652,22.2068,22.1583,22.1999,175000.0
2012-05-29 12:10:00,32.05,32.06,32.0,32.01,139900.0,22.1999,22.2068,22.1652,22.1722,139900.0
2012-05-29 12:15:00,32.01,32.04,32.0,32.02,149300.0,22.1722,22.193,22.1652,22.1791,149300.0
2012-05-29 12:20:00,32.02,32.05,32.01,32.02,109900.0,22.1791,22.1999,22.1722,22.1791,109900.0
2012-05-29 12:25:00,32.03,32.06,32.01,32.04,134100.0,22.186,22.2068,22.1722,22.193,134100.0
2012-05-29 12:30:00,32.04,32.04,31.98,32.01,189800.0,22.193,22.193,22.1514,22.1722,189800.0
2012-05-29 12:35:00,32.01,32.05,32.0,32.02,116400.0,22.1722,22.1999,22.1652,22.1791,116400.0
2012-05-29 12:40:00,32.03,32.08,32.02,32.07,122400.0,22.186,22.2207,22.1791,22.2137,122400.0
2012-05-29 12:45:00,32.07,32.1,32.04,32.1,88800.0,22.2137,22.2345,22.193,22.2345,88800.0
2012-05-29 12:50:00,32.09,32.1,32.07,32.08,143800.0,22.2276,22.2345,22.2137,22.2207,143800.0
2012-05-29 12:55:00,32.08,32.09,32.05,32.05,138300.0,22.2207,22.2276,22.1999,22.1999,138300.0
2012-05-29 13:00:00,32.05,32.07,32.02,32.05,94800.0,22.1999,22.2137,22.1791,22.1999,94800.0
2012-05-29 13:05:00,32.05,32.07,32.03,32.07,74100.0,22.1999,22.2137,22.186,22.2137,74100.0
2012-05-29 13:10:00,32.07,32.09,32.06,32.07,148100.0,22.2137,22.2276,22.2068,22.2137,148100.0
2012-05-29 13:15:00,32.06,32.09,32.04,32.09,114000.0,22.2068,22.2276,22.193,22.2276,114000.0
2012-05-29 13:20:00,32.09,32.09,32.03,32.05,128700.0,22.2276,22.2276,22.186,22.1999,128700.0
2012-05-29 13:25:00,32.05,32.06,32.0,32.01,118500.0,22.1999,22.2068,22.1652,22.1722,118500.0
2012-05-29 13:30:00,32.01,32.02,31.96,32.01,176200.0,22.1722,22.1791,22.1375,22.1722,176200.0
2012-05-29 13:35:00,32.01,32.03,31.98,32.0,369000.0,22.1722,22.186,22.1514,22.1652,369000.0
2012-05-29 13:40:00,32.0,32.02,31.98,32.01,145600.0,22.1652,22.1791,22.1514,22.1722,145600.0
2012-05-29 13:45:00,32.01,32.04,31.97,31.97,479800.0,22.1722,22.193,22.1445,22.1445,479800.0
2012-05-29 13:50:00,31.98,32.03,31.97,32.03,95500.0,22.1514,22.186,22.1445,22.186,95500.0
2012-05-29 13:55:00,32.03,32.05,32.03,32.04,87400.0,22.186,22.1999,22.186,22.193,87400.0
2012-05-29 14:00:00,32.04,32.05,31.99,32.0,140900.0,22.193,22.1999,22.1583,22.1652,140900.0
2012-05-29 14:05:00,32.0,32.02,31.97,31.98,161000.0,22.1652,22.1791,22.1445,22.1514,161000.0
2012-05-29 14:10:00,31.98,32.07,31.98,32.05,136200.0,22.1514,22.2137,22.1514,22.1999,136200.0
2012-05-29 14:15:00,32.05,32.06,32.0,32.04,156300.0,22.1999,22.2068,22.1652,22.193,156300.0
2012-05-29 14:20:00,32.03,32.04,31.98,31.98,121600.0,22.186,22.193,22.1514,22.1514,121600.0
2012-05-29 14:25:00,31.98,32.0,31.96,32.0,203100.0,22.1514,22.1652,22.1375,22.1652,203100.0
2012-05-29 14:30:00,32.0,32.03,31.97,32.02,109300.0,22.1652,22.186,22.1445,22.1791,109300.0
2012-05-29 14:35:00,32.03,32.04,31.99,32.0,114200.0,22.186,22.193,22.1583,22.1652,114200.0
2012-05-29 14:40:00,32.0,32.02,31.98,31.99,105100.0,22.1652,22.1791,22.1514,22.1583,105100.0
2012-05-29 14:45:00,31.99,32.01,31.98,32.01,135100.0,22.1583,22.1722,22.1514,22.1722,135100.0
2012-05-29 14:50:00,32.01,32.06,32.0,32.05,127700.0,22.1722,22.2068,22.1652,22.1999,127700.0
2012-05-29 14:55:00,32.05,32.08,32.04,32.05,117400.0,22.1999,22.2207,22.193,22.1999,117400.0
2012-05-29 15:00:00,32.05,32.06,32.03,32.04,120000.0,22.1999,22.2068,22.186,22.193,120000.0
2012-05-29 15:05:00,32.03,32.07,32.03,32.06,117800.0,22.186,22.2137,22.186,22.2068,117800.0
2012-05-29 15:10:00,32.05,32.11,32.05,32.1,222500.0,22.1999,22.2414,22.1999,22.2345,222500.0
2012-05-29 15:15:00,32.1,32.11,32.07,32.08,102800.0,22.2345,22.2414,22.2137,22.2207,102800.0
2012-05-29 15:20:00,32.08,32.08,32.05,32.06,144100.0,22.2207,22.2207,22.1999,22.2068,144100.0
2012-05-29 15:25:00,32.06,32.07,32.04,32.06,141200.0,22.2068,22.2137,22.193,22.2068,141200.0
2012-05-29 15:30:00,32.07,32.09,32.02,32.09,236800.0,22.2137,22.2276,22.1791,22.2276,236800.0
2012-05-29 15:35:00,32.09,32.11,32.07,32.08,330600.0,22.2276,22.2414,22.2137,22.2207,330600.0
2012-05-29 15:40:00,32.08,32.22,32.07,32.21,641000.0,22.2207,22.3176,22.2137,22.3107,641000.0
2012-05-29 15:45:00,32.2,32.24,32.19,32.23,557700.0,22.3038,22.3315,22.2969,22.3246,557700.0
2012-05-29 15:50:00,32.22,32.24,32.19,32.24,469700.0,22.3176,22.3315,22.2969,22.3315,469700.0
2012-05-29 15:55:00,32.24,32.25,32.18,32.25,1086500.0,22.3315,22.3384,22.2899,22.3384,1086500.0
2012-05-30 09:30:00,31.99,32.04,31.88,32.01,567000.0,22.1583,22.193,22.0821,22.1722,567000.0
2012-05-30 09:35:00,32.0,32.04,31.94,31.94,383300.0,22.1652,22.193,22.1237,22.1237,383300.0
2012-05-30 09:40:00,31.94,31.97,31.92,31.96,392100.0,22.1237,22.1445,22.1098,22.1375,392100.0
2012-05-30 09:45:00,31.95,31.99,31.92,31.94,327600.0,22.1306,22.1583,22.1098,22.1237,327600.0
2012-05-30 09:50:00,31.94,31.98,31.92,31.98,261900.0,22.1237,22.1514,22.1098,22.1514,261900.0
2012-05-30 09:55:00,31.98,32.02,31.93,31.96,348800.0,22.1514,22.1791,22.1168,22.1375,348800.0
2012-05-30 10:00:00,31.96,31.96,31.88,31.89,634600.0,22.1375,22.1375,22.0821,22.0891,634600.0
2012-05-30 10:05:00,31.89,31.98,31.89,31.95,347000.0,22.0891,22.1514,22.0891,22.1306,347000.0
2012-05-30 10:10:00,31.95,31.95,31.76,31.8,413500.0,22.1306,22.1306,21.999,22.0267,413500.0
2012-05-30 10:15:00,31.81,31.83,31.75,31.79,256400.0,22.0336,22.0475,21.9921,22.0198,256400.0
2012-05-30 10:20:00,31.78,31.81,31.75,31.81,222200.0,22.0129,22.0336,21.9921,22.0336,222200.0
2012-05-30 10:25:00,31.81,31.83,31.75,31.79,252700.0,22.0336,22.0475,21.9921,22.0198,252700.0
2012-05-30 10:30:00,31.79,31.84,31.77,31.84,178600.0,22.0198,22.0544,22.0059,22.0544,178600.0
2012-05-30 10:35:00,31.84,31.85,31.76,31.8,258000.0,22.0544,22.0613,21.999,22.0267,258000.0
2012-05-30 10:40:00,31.79,31.81,31.76,31.79,222600.0,22.0198,22.0336,21.999,22.0198,222600.0
2012-05-30 10:45:00,31.79,31.84,31.77,31.78,199800.0,22.0198,22.0544,22.0059,22.0129,199800.0
2012-05-30 10:50:00,31.78,31.81,31.77,31.78,248700.0,22.0129,22.0336,22.0059,22.0129,248700.0
2012-05-30 10:55:00,31.78,31.79,31.75,31.77,253500.0,22.0129,22.0198,21.9921,22.0059,253500.0
2012-05-30 11:00:00,31.77,31.81,31.74,31.77,236600.0,22.0059,22.0336,21.9852,22.0059,236600.0
2012-05-30 11:05:00,31.77,31.83,31.75,31.82,217000.0,22.0059,22.0475,21.9921,22.0406,217000.0
2012-05-30 11:10:00,31.81,31.83,31.81,31.83,121200.0,22.0336,22.0475,22.0336,22.0475,121200.0
2012-05-30 11:15:00,31.83,31.83,31.78,31.79,168900.0,22.0475,22.0475,22.0129,22.0198,168900.0
2012-05-30 11:20:00,31.78,31.8,31.75,31.77,189500.0,22.0129,22.0267,21.9921,22.0059,189500.0
2012-05-30 11:25:00,31.77,31.8,31.76,31.8,144000.0,22.0059,22.0267,21.999,22.0267,144000.0
2012-05-30 11:30:00,31.79,31.8,31.73,31.73,209300.0,22.0198,22.0267,21.9782,21.9782,209300.0
2012-05-30 11:35:00,31.74,31.81,31.73,31.79,272700.0,21.9852,22.0336,21.9782,22.0198,272700.0
2012-05-30 11:40:00,31.79,31.82,31.77,31.8,192000.0,22.0198,22.0406,22.0059,22.0267,192000.0
2012-05-30 11:45:00,31.81,31.81,31.71,31.72,279100.0,22.0336,22.0336,21.9644,21.9713,279100.0
2012-05-30 11:50:00,31.73,31.73,31.7,31.71,308800.0,21.9782,21.9782,21.9574,21.9644,308800.0
2012-05-30 11:55:00,31.72,31.72,31.67,31.67,245200.0,21.9713,21.9713,21.9367,21.9367,245200.0
2012-05-30 12:00:00,31.67,31.7,31.58,31.61,396400.0,21.9367,21.9574,21.8743,21.8951,396400.0
2012-05-30 12:05:00,31.6,31.67,31.6,31.65,244700.0,21.8882,21.9367,21.8882,21.9228,244700.0
2012-05-30 12:10:00,31.66,31.67,31.64,31.65,175900.0,21.9297,21.9367,21.9159,21.9228,175900.0
2012-05-30 12:15:00,31.66,31.66,31.61,31.63,199100.0,21.9297,21.9297,21.8951,21.909,199100.0
2012-05-30 12:20:00,31.63,31.63,31.58,31.58,220200.0,21.909,21.909,21.8743,21.8743,220200.0
2012-05-30 12:25:00,31.58,31.7,31.52,31.55,478500.0,21.8743,21.9574,21.8328,21.8536,478500.0
2012-05-30 12:30:00,31.55,31.56,31.53,31.54,183400.0,21.8536,21.8605,21.8397,21.8466,183400.0
2012-05-30 12:35:00,31.53,31.59,31.52,31.58,280300.0,21.8397,21.8813,21.8328,21.8743,280300.0
2012-05-30 12:40:00,31.58,31.65,31.57,31.64,148000.0,21.8743,21.9228,21.8674,21.9159,148000.0
2012-05-30 12:45:00,31.65,31.65,31.61,31.62,190200.0,21.9228,21.9228,21.8951,21.902,190200.0
2012-05-30 12:50:00,31.62,31.65,31.6,31.61,258300.0,21.902,21.9228,21.8882,21.8951,258300.0
2012-05-30 12:55:00,31.61,31.63,31.59,31.62,141700.0,21.8951,21.909,21.8813,21.902,141700.0
2012-05-30 13:00:00,31.62,31.64,31.59,31.6,179800.0,21.902,21.9159,21.8813,21.8882,179800.0
2012-05-30 13:05:00,31.6,31.63,31.58,31.6,251700.0,21.8882,21.909,21.8743,21.8882,251700.0
2012-05-30 13:10:00,31.6,31.61,31.58,31.59,213400.0,21.8882,21.8951,21.8743,21.8813,213400.0
2012-05-30 13:15:00,31.58,31.61,31.58,31.6,299300.0,21.8743,21.8951,21.8743,21.8882,299300.0
2012-05-30 13:20:00,31.61,31.63,31.59,31.62,194800.0,21.8951,21.909,21.8813,21.902,194800.0
2012-05-30 13:25:00,31.61,31.64,31.6,31.63,209400.0,21.8951,21.9159,21.8882,21.909,209400.0
2012-05-30 13:30:00,31.63,31.7,31.62,31.68,510200.0,21.909,21.9574,21.902,21.9436,510200.0
2012-05-30 13:35:00,31.68,31.69,31.63,31.68,316000.0,21.9436,21.9505,21.909,21.9436,316000.0
2012-05-30 13:40:00,31.69,31.69,31.64,31.65,374500.0,21.9505,21.9505,21.9159,21.9228,374500.0
2012-05-30 13:45:00,31.65,31.69,31.65,31.68,278900.0,21.9228,21.9505,21.9228,21.9436,278900.0
2012-05-30 13:50:00,31.69,31.69,31.66,31.69,285400.0,21.9505,21.9505,21.9297,21.9505,285400.0
2012-05-30 13:55:00,31.69,31.73,31.68,31.73,558300.0,21.9505,21.9782,21.9436,21.9782,558300.0
2012-05-30 14:00:00,31.73,31.81,31.72,31.81,491000.0,21.9782,22.0336,21.9713,22.0336,491000.0
2012-05-30 14:05:00,31.81,31.83,31.8,31.82,213100.0,22.0336,22.0475,22.0267,22.0406,213100.0
2012-05-30 14:10:00,31.82,31.83,31.78,31.79,329900.0,22.0406,22.0475,22.0129,22.0198,329900.0
2012-05-30 14:15:00,31.79,31.81,31.79,31.8,131800.0,22.0198,22.0336,22.0198,22.0267,131800.0
2012-05-30 14:20:00,31.81,31.82,31.77,31.78,225800.0,22.0336,22.0406,22.0059,22.0129,225800.0
2012-05-30 14:25:00,31.78,31.81,31.78,31.8,481100.0,22.0129,22.0336,22.0129,22.0267,481100.0
2012-05-30 14:30:00,31.79,31.82,31.76,31.82,252000.0,22.0198,22.0406,21.999,22.0406,252000.0
2012-05-30 14:35:00,31.81,31.82,31.79,31.81,154100.0,22.0336,22.0406,22.0198,22.0336,154100.0
2012-05-30 14:40:00,31.81,31.82,31.77,31.8,196700.0,22.0336,22.0406,22.0059,22.0267,196700.0
2012-05-30 14:45:00,31.8,31.81,31.78,31.79,299200.0,22.0267,22.0336,22.0129,22.0198,299200.0
2012-05-30 14:50:00,31.79,31.8,31.78,31.78,339600.0,22.0198,22.0267,22.0129,22.0129,339600.0
2012-05-30 14:55:00,31.79,31.8,31.77,31.77,176700.0,22.0198,22.0267,22.0059,22.0059,176700.0
2012-05-30 15:00:00,31.77,31.79,31.72,31.74,331300.0,22.0059,22.0198,21.9713,21.9852,331300.0
2012-05-30 15:05:00,31.73,31.73,31.69,31.71,375700.0,21.9782,21.9782,21.9505,21.9644,375700.0
2012-05-30 15:10:00,31.72,31.72,31.68,31.71,455400.0,21.9713,21.9713,21.9436,21.9644,455400.0
2012-05-30 15:15:00,31.71,31.73,31.66,31.71,518000.0,21.9644,21.9782,21.9297,21.9644,518000.0
2012-05-30 15:20:00,31.72,31.76,31.71,31.76,400500.0,21.9713,21.999,21.9644,21.999,400500.0
2012-05-30 15:25:00,31.76,31.79,31.73,31.77,843800.0,21.999,22.0198,21.9782,22.0059,843800.0
2012-05-30 15:30:00,31.77,31.79,31.73,31.77,429900.0,22.0059,22.0198,21.9782,22.0059,429900.0
2012-05-30 15:35:00,31.77,31.81,31.75,31.81,406700.0,22.0059,22.0336,21.9921,22.0336,406700.0
2012-05-30 15:40:00,31.81,31.81,31.75,31.76,420600.0,22.0336,22.0336,21.9921,21.999,420600.0
2012-05-30 15:45:00,31.76,31.79,31.75,31.77,516200.0,21.999,22.0198,21.9921,22.0059,516200.0
2012-05-30 15:50:00,31.77,31.81,31.73,31.75,740300.0,22.0059,22.0336,21.9782,21.9921,740300.0
2012-05-30 15:55:00,31.75,31.77,31.7,31.7,2165000.0,21.9921,22.0059,21.9574,21.9574,2165000.0
2012-05-31 09:30:00,31.76,31.88,31.67,31.87,692900.0,21.999,22.0821,21.9367,22.0752,692900.0
2012-05-31 09:35:00,31.86,31.89,31.69,31.69,285200.0,22.0683,22.0891,21.9505,21.9505,285200.0
2012-05-31 09:40:00,31.68,31.76,31.67,31.68,369200.0,21.9436,21.999,21.9367,21.9436,369200.0
2012-05-31 09:45:00,31.68,31.69,31.56,31.59,550800.0,21.9436,21.9505,21.8605,21.8813,550800.0
2012-05-31 09:50:00,31.59,31.61,31.5,31.52,332900.0,21.8813,21.8951,21.8189,21.8328,332900.0
2012-05-31 09:55:00,31.52,31.54,31.45,31.5,1522300.0,21.8328,21.8466,21.7843,21.8189,1522300.0
2012-05-31 10:00:00,31.49,31.52,31.4,31.4,626100.0,21.812,21.8328,21.7497,21.7497,626100.0
2012-05-31 10:05:00,31.4,31.48,31.38,31.46,341400.0,21.7497,21.8051,21.7358,21.7912,341400.0
2012-05-31 10:10:00,31.46,31.46,31.41,31.43,167200.0,21.7912,21.7912,21.7566,21.7704,167200.0
2012-05-31 10:15:00,31.43,31.49,31.42,31.47,404200.0,21.7704,21.812,21.7635,21.7981,404200.0
2012-05-31 10:20:00,31.47,31.48,31.43,31.45,216100.0,21.7981,21.8051,21.7704,21.7843,216100.0
2012-05-31 10:25:00,31.46,31.52,31.43,31.52,220600.0,21.7912,21.8328,21.7704,21.8328,220600.0
2012-05-31 10:30:00,31.52,31.52,31.45,31.49,399900.0,21.8328,21.8328,21.7843,21.812,399900.0
2012-05-31 10:35:00,31.48,31.53,31.48,31.51,281100.0,21.8051,21.8397,21.8051,21.8258,281100.0
2012-05-31 10:40:00,31.52,31.54,31.48,31.53,323400.0,21.8328,21.8466,21.8051,21.8397,323400.0
2012-05-31 10:45:00,31.53,31.55,31.46,31.5,373100.0,21.8397,21.8536,21.7912,21.8189,373100.0
2012-05-31 10:50:00,31.49,31.51,31.47,31.47,435800.0,21.812,21.8258,21.7981,21.7981,435800.0
2012-05-31 10:55:00,31.47,31.59,31.47,31.55,345300.0,21.7981,21.8813,21.7981,21.8536,345300.0
2012-05-31 11:00:00,31.55,31.59,31.52,31.55,345800.0,21.8536,21.8813,21.8328,21.8536,345800.0
2012-05-31 11:05:00,31.54,31.56,31.49,31.52,424100.0,21.8466,21.8605,21.812,21.8328,424100.0
2012-05-31 11:10:00,31.53,31.53,31.48,31.48,198700.0,21.8397,21.8397,21.8051,21.8051,198700.0
2012-05-31 11:15:00,31.48,31.55,31.48,31.54,209600.0,21.8051,21.8536,21.8051,21.8466,209600.0
2012-05-31 11:20:00,31.55,31.6,31.52,31.6,194400.0,21.8536,21.8882,21.8328,21.8882,194400.0
2012-05-31 11:25:00,31.6,31.63,31.58,31.63,368600.0,21.8882,21.909,21.8743,21.909,368600.0
2012-05-31 11:30:00,31.62,31.77,31.61,31.76,364900.0,21.902,22.0059,21.8951,21.999,364900.0
2012-05-31 11:35:00,31.76,31.8,31.74,31.78,295100.0,21.999,22.0267,21.9852,22.0129,295100.0
2012-05-31 11:40:00,31.78,31.79,31.7,31.71,261900.0,22.0129,22.0198,21.9574,21.9644,261900.0
2012-05-31 11:45:00,31.7,31.72,31.63,31.63,172100.0,21.9574,21.9713,21.909,21.909,172100.0
2012-05-31 11:50:00,31.64,31.68,31.63,31.68,86900.0,21.9159,21.9436,21.909,21.9436,86900.0
2012-05-31 11:55:00,31.68,31.7,31.67,31.67,146700.0,21.9436,21.9574,21.9367,21.9367,146700.0
2012-05-31 12:00:00,31.67,31.68,31.65,31.66,275600.0,21.9367,21.9436,21.9228,21.9297,275600.0
2012-05-31 12:05:00,31.67,31.72,31.66,31.71,135900.0,21.9367,21.9713,21.9297,21.9644,135900.0
2012-05-31 12:10:00,31.72,31.78,31.7,31.78,219700.0,21.9713,22.0129,21.9574,22.0129,219700.0
2012-05-31 12:15:00,31.78,31.83,31.76,31.83,171700.0,22.0129,22.0475,21.999,22.0475,171700.0
2012-05-31 12:20:00,31.82,31.91,31.82,31.88,245100.0,22.0406,22.1029,22.0406,22.0821,245100.0
2012-05-31 12:25:00,31.88,32.02,31.88,32.0,697300.0,22.0821,22.1791,22.0821,22.1652,697300.0
2012-05-31 12:30:00,32.0,32.03,31.99,32.0,570800.0,22.1652,22.186,22.1583,22.1652,570800.0
2012-05-31 12:35:00,31.99,32.02,31.98,31.99,474200.0,22.1583,22.1791,22.1514,22.1583,474200.0
2012-05-31 12:40:00,31.98,32.06,31.98,32.04,311400.0,22.1514,22.2068,22.1514,22.193,311400.0
2012-05-31 12:45:00,32.05,32.05,32.0,32.02,333800.0,22.1999,22.1999,22.1652,22.1791,333800.0
2012-05-31 12:50:00,32.02,32.04,32.0,32.01,362700.0,22.1791,22.193,22.1652,22.1722,362700.0
2012-05-31 12:55:00,32.01,32.04,32.0,32.01,244400.0,22.1722,22.193,22.1652,22.1722,244400.0
2012-05-31 13:00:00,32.01,32.04,31.99,32.02,245800.0,22.1722,22.193,22.1583,22.1791,245800.0
2012-05-31 13:05:00,32.02,32.1,32.0,32.03,527500.0,22.1791,22.2345,22.1652,22.186,527500.0
2012-05-31 13:10:00,32.02,32.03,32.0,32.01,209200.0,22.1791,22.186,22.1652,22.1722,209200.0
2012-05-31 13:15:00,32.01,32.07,32.01,32.03,215300.0,22.1722,22.2137,22.1722,22.186,215300.0
2012-05-31 13:20:00,32.03,32.04,31.97,31.97,197200.0,22.186,22.193,22.1445,22.1445,197200.0
2012-05-31 13:25:00,31.98,32.0,31.95,31.98,193700.0,22.1514,22.1652,22.1306,22.1514,193700.0
2012-05-31 13:30:00,31.98,31.99,31.97,31.97,115400.0,22.1514,22.1583,22.1445,22.1445,115400.0
2012-05-31 13:35:00,31.97,31.98,31.9,31.98,225400.0,22.1445,22.1514,22.096,22.1514,225400.0
2012-05-31 13:40:00,31.97,32.0,31.91,31.99,522200.0,22.1445,22.1652,22.1029,22.1583,522200.0
2012-05-31 13:45:00,31.99,32.0,31.93,31.94,387800.0,22.1583,22.1652,22.1168,22.1237,387800.0
2012-05-31 13:50:00,31.94,31.95,31.91,31.95,168200.0,22.1237,22.1306,22.1029,22.1306,168200.0
2012-05-31 13:55:00,31.94,31.99,31.94,31.98,182100.0,22.1237,22.1583,22.1237,22.1514,182100.0
2012-05-31 14:00:00,31.98,32.01,31.94,32.01,314400.0,22.1514,22.1722,22.1237,22.1722,314400.0
2012-05-31 14:05:00,32.01,32.02,31.94,31.98,274100.0,22.1722,22.1791,22.1237,22.1514,274100.0
2012-05-31 14:10:00,31.99,32.02,31.96,31.97,195600.0,22.1583,22.1791,22.1375,22.1445,195600.0
2012-05-31 14:15:00,31.96,31.99,31.96,31.96,136100.0,22.1375,22.1583,22.1375,22.1375,136100.0
2012-05-31 14:20:00,31.96,31.96,31.94,31.96,93400.0,22.1375,22.1375,22.1237,22.1375,93400.0
2012-05-31 14:25:00,31.96,32.02,31.95,31.97,240900.0,22.1375,22.1791,22.1306,22.1445,240900.0
2012-05-31 14:30:00,31.96,32.02,31.96,32.0,263100.0,22.1375,22.1791,22.1375,22.1652,263100.0
2012-05-31 14:35:00,32.0,32.02,31.97,31.99,442000.0,22.1652,22.1791,22.1445,22.1583,442000.0
2012-05-31 14:40:00,31.99,32.04,31.98,32.0,218200.0,22.1583,22.193,22.1514,22.1652,218200.0
2012-05-31 14:45:00,32.0,32.01,31.99,32.01,49600.0,22.1652,22.1722,22.1583,22.1722,49600.0
2012-05-31 14:50:00,32.01,32.01,31.98,32.0,128400.0,22.1722,22.1722,22.1514,22.1652,128400.0
2012-05-31 14:55:00,31.99,32.03,31.99,32.0,373700.0,22.1583,22.186,22.1583,22.1652,373700.0
2012-05-31 15:00:00,31.99,32.01,31.98,31.99,224600.0,22.1583,22.1722,22.1514,22.1583,224600.0
2012-05-31 15:05:00,31.99,32.01,31.98,32.01,270500.0,22.1583,22.1722,22.1514,22.1722,270500.0
2012-05-31 15:10:00,32.01,32.05,32.01,32.03,473300.0,22.1722,22.1999,22.1722,22.186,473300.0
2012-05-31 15:15:00,32.03,32.06,32.03,32.03,171700.0,22.186,22.2068,22.186,22.186,171700.0
2012-05-31 15:20:00,32.03,32.08,32.02,32.08,234400.0,22.186,22.2207,22.1791,22.2207,234400.0
2012-05-31 15:25:00,32.08,32.25,32.08,32.23,472600.0,22.2207,22.3384,22.2207,22.3246,472600.0
2012-05-31 15:30:00,32.22,32.23,32.14,32.23,575300.0,22.3176,22.3246,22.2622,22.3246,575300.0
2012-05-31 15:35:00,32.24,32.36,32.23,32.29,482800.0,22.3315,22.4146,22.3246,22.3661,482800.0
2012-05-31 15:40:00,32.3,32.3,32.14,32.17,503600.0,22.373,22.373,22.2622,22.283,503600.0
2012-05-31 15:45:00,32.17,32.18,32.07,32.1,737300.0,22.283,22.2899,22.2137,22.2345,737300.0
2012-05-31 15:50:00,32.09,32.14,32.05,32.06,677800.0,22.2276,22.2622,22.1999,22.2068,677800.0
2012-05-31 15:55:00,32.06,32.11,32.04,32.05,1766200.0,22.2068,22.2414,22.193,22.1999,1766200.0
2012-06-01 09:30:00,31.4,31.46,31.25,31.39,1630900.0,21.7497,21.7912,21.6458,21.7427,1630900.0
2012-06-01 09:35:00,31.38,31.4,31.2,31.31,668600.0,21.7358,21.7497,21.6111,21.6873,668600.0
2012-06-01 09:40:00,31.3,31.35,31.2,31.21,659000.0,21.6804,21.715,21.6111,21.618,659000.0
2012-06-01 09:45:00,31.22,31.22,31.11,31.19,804100.0,21.625,21.625,21.5488,21.6042,804100.0
2012-06-01 09:50:00,31.19,31.22,31.16,31.2,455400.0,21.6042,21.625,21.5834,21.6111,455400.0
2012-06-01 09:55:00,31.19,31.21,31.11,31.15,791000.0,21.6042,21.618,21.5488,21.5765,791000.0
2012-06-01 10:00:00,31.15,31.26,31.12,31.25,943700.0,21.5765,21.6527,21.5557,21.6458,943700.0
2012-06-01 10:05:00,31.25,31.27,31.15,31.24,694100.0,21.6458,21.6596,21.5765,21.6388,694100.0
2012-06-01 10:10:00,31.24,31.25,31.11,31.12,707700.0,21.6388,21.6458,21.5488,21.5557,707700.0
2012-06-01 10:15:00,31.11,31.16,31.02,31.03,691700.0,21.5488,21.5834,21.4864,21.4934,691700.0
2012-06-01 10:20:00,31.03,31.04,30.94,30.99,907100.0,21.4934,21.5003,21.431,21.4657,907100.0
2012-06-01 10:25:00,30.99,31.0,30.92,30.93,468500.0,21.4657,21.4726,21.4172,21.4241,468500.0
2012-06-01 10:30:00,30.92,30.96,30.89,30.96,412100.0,21.4172,21.4449,21.3964,21.4449,412100.0
2012-06-01 10:35:00,30.95,30.98,30.92,30.93,377000.0,21.438,21.4587,21.4172,21.4241,377000.0
2012-06-01 10:40:00,30.93,30.94,30.89,30.93,403000.0,21.4241,21.431,21.3964,21.4241,403000.0
2012-06-01 10:45:00,30.92,30.93,30.86,30.9,400500.0,21.4172,21.4241,21.3756,21.4033,400500.0
2012-06-01 10:50:00,30.91,30.91,30.87,30.9,331900.0,21.4102,21.4102,21.3825,21.4033,331900.0
2012-06-01 10:55:00,30.9,30.94,30.87,30.89,264400.0,21.4033,21.431,21.3825,21.3964,264400.0
2012-06-01 11:00:00,30.88,30.89,30.83,30.87,234300.0,21.3895,21.3964,21.3548,21.3825,234300.0
2012-06-01 11:05:00,30.87,30.87,30.78,30.78,350900.0,21.3825,21.3825,21.3202,21.3202,350900.0
2012-06-01 11:10:00,30.79,30.83,30.78,30.82,352100.0,21.3271,21.3548,21.3202,21.3479,352100.0
2012-06-01 11:15:00,30.82,30.9,30.82,30.85,493500.0,21.3479,21.4033,21.3479,21.3687,493500.0
2012-06-01 11:20:00,30.85,30.9,30.83,30.88,272500.0,21.3687,21.4033,21.3548,21.3895,272500.0
2012-06-01 11:25:00,30.89,30.9,30.84,30.88,190600.0,21.3964,21.4033,21.3618,21.3895,190600.0
2012-06-01 11:30:00,30.88,30.89,30.82,30.86,720700.0,21.3895,21.3964,21.3479,21.3756,720700.0
2012-06-01 11:35:00,30.86,30.94,30.85,30.86,493800.0,21.3756,21.431,21.3687,21.3756,493800.0
2012-06-01 11:40:00,30.86,30.86,30.8,30.81,278800.0,21.3756,21.3756,21.3341,21.341,278800.0
2012-06-01 11:45:00,30.81,30.83,30.75,30.75,204900.0,21.341,21.3548,21.2994,21.2994,204900.0
2012-06-01 11:50:00,30.75,30.84,30.75,30.84,164700.0,21.2994,21.3618,21.2994,21.3618,164700.0
2012-06-01 11:55:00,30.84,30.9,30.83,30.89,206500.0,21.3618,21.4033,21.3548,21.3964,206500.0
2012-06-01 12:00:00,30.88,30.9,30.85,30.87,182000.0,21.3895,21.4033,21.3687,21.3825,182000.0
2012-06-01 12:05:00,30.87,30.88,30.79,30.79,449100.0,21.3825,21.3895,21.3271,21.3271,449100.0
2012-06-01 12:10:00,30.8,30.82,30.79,30.8,372200.0,21.3341,21.3479,21.3271,21.3341,372200.0
2012-06-01 12:15:00,30.8,30.81,30.78,30.8,315100.0,21.3341,21.341,21.3202,21.3341,315100.0
2012-06-01 12:20:00,30.79,30.8,30.73,30.73,452800.0,21.3271,21.3341,21.2856,21.2856,452800.0
2012-06-01 12:25:00,30.73,30.74,30.66,30.68,380200.0,21.2856,21.2925,21.2371,21.2509,380200.0
2012-06-01 12:30:00,30.68,30.68,30.6,30.6,320500.0,21.2509,21.2509,21.1955,21.1955,320500.0
2012-06-01 12:35:00,30.61,30.62,30.58,30.61,482400.0,21.2024,21.2094,21.1817,21.2024,482400.0
2012-06-01 12:40:00,30.62,30.67,30.61,30.66,338200.0,21.2094,21.244,21.2024,21.2371,338200.0
2012-06-01 12:45:00,30.66,30.72,30.65,30.7,193000.0,21.2371,21.2786,21.2302,21.2648,193000.0
2012-06-01 12:50:00,30.7,30.71,30.69,30.69,147700.0,21.2648,21.2717,21.2579,21.2579,147700.0
2012-06-01 12:55:00,30.7,30.7,30.63,30.64,338900.0,21.2648,21.2648,21.2163,21.2232,338900.0
2012-06-01 13:00:00,30.63,30.66,30.59,30.6,200700.0,21.2163,21.2371,21.1886,21.1955,200700.0
2012-06-01 13:05:00,30.61,30.64,30.59,30.6,199500.0,21.2024,21.2232,21.1886,21.1955,199500.0
2012-06-01 13:10:00,30.6,30.62,30.55,30.55,243300.0,21.1955,21.2094,21.1609,21.1609,243300.0
2012-06-01 13:15:00,30.55,30.58,30.52,30.53,219700.0,21.1609,21.1817,21.1401,21.147,219700.0
2012-06-01 13:20:00,30.52,30.53,30.46,30.48,491300.0,21.1401,21.147,21.0985,21.1124,491300.0
2012-06-01 13:25:00,30.47,30.49,30.41,30.41,198000.0,21.1055,21.1193,21.0639,21.0639,198000.0
2012-06-01 13:30:00,30.41,30.43,30.33,30.33,595400.0,21.0639,21.0778,21.0085,21.0085,595400.0
2012-06-01 13:35:00,30.33,30.38,30.32,30.34,316200.0,21.0085,21.0431,21.0016,21.0154,316200.0
2012-06-01 13:40:00,30.34,30.45,30.34,30.44,461200.0,21.0154,21.0916,21.0154,21.0847,461200.0
2012-06-01 13:45:00,30.45,30.49,30.42,30.43,425500.0,21.0916,21.1193,21.0708,21.0778,425500.0
2012-06-01 13:50:00,30.42,30.43,30.28,30.3,599300.0,21.0708,21.0778,20.9739,20.9877,599300.0
2012-06-01 13:55:00,30.31,30.42,30.3,30.42,455800.0,20.9946,21.0708,20.9877,21.0708,455800.0
2012-06-01 14:00:00,30.42,30.43,30.34,30.35,419400.0,21.0708,21.0778,21.0154,21.0224,419400.0
2012-06-01 14:05:00,30.35,30.39,30.33,30.38,635400.0,21.0224,21.0501,21.0085,21.0431,635400.0
2012-06-01 14:10:00,30.38,30.38,30.33,30.34,196700.0,21.0431,21.0431,21.0085,21.0154,196700.0
2012-06-01 14:15:00,30.34,30.41,30.34,30.41,308000.0,21.0154,21.0639,21.0154,21.0639,308000.0
2012-06-01 14:20:00,30.41,30.5,30.4,30.5,588900.0,21.0639,21.1263,21.057,21.1263,588900.0
2012-06-01 14:25:00,30.5,30.5,30.47,30.47,242100.0,21.1263,21.1263,21.1055,21.1055,242100.0
2012-06-01 14:30:00,30.48,30.49,30.45,30.47,523400.0,21.1124,21.1193,21.0916,21.1055,523400.0
2012-06-01 14:35:00,30.47,30.52,30.46,30.52,400300.0,21.1055,21.1401,21.0985,21.1401,400300.0
2012-06-01 14:40:00,30.52,30.54,30.47,30.5,341800.0,21.1401,21.154,21.1055,21.1263,341800.0
2012-06-01 14:45:00,30.5,30.51,30.46,30.46,409000.0,21.1263,21.1332,21.0985,21.0985,409000.0
2012-06-01 14:50:00,30.47,30.48,30.38,30.39,506200.0,21.1055,21.1124,21.0431,21.0501,506200.0
2012-06-01 14:55:00,30.38,30.38,30.29,30.31,631900.0,21.0431,21.0431,20.9808,20.9946,631900.0
2012-06-01 15:00:00,30.31,30.33,30.24,30.25,616900.0,20.9946,21.0085,20.9462,20.9531,616900.0
2012-06-01 15:05:00,30.25,30.25,30.15,30.21,913400.0,20.9531,20.9531,20.8838,20.9254,913400.0
2012-06-01 15:10:00,30.21,30.25,30.1,30.11,1250500.0,20.9254,20.9531,20.8492,20.8561,1250500.0
2012-06-01 15:15:00,30.11,30.15,30.04,30.05,1103800.0,20.8561,20.8838,20.8076,20.8146,1103800.0
2012-06-01 15:20:00,30.06,30.07,30.02,30.02,749700.0,20.8215,20.8284,20.7938,20.7938,749700.0
2012-06-01 15:25:00,30.02,30.07,30.02,30.07,1464000.0,20.7938,20.8284,20.7938,20.8284,1464000.0
2012-06-01 15:30:00,30.07,30.12,30.03,30.06,1657900.0,20.8284,20.863,20.8007,20.8215,1657900.0
2012-06-01 15:35:00,30.06,30.07,30.01,30.03,763100.0,20.8215,20.8284,20.7868,20.8007,763100.0
2012-06-01 15:40:00,30.02,30.05,30.0,30.04,1672300.0,20.7938,20.8146,20.7799,20.8076,1672300.0
2012-06-01 15:45:00,30.03,30.16,30.02,30.15,1431700.0,20.8007,20.8907,20.7938,20.8838,1431700.0
2012-06-01 15:50:00,30.15,30.2,30.14,30.17,1190800.0,20.8838,20.9185,20.8769,20.8977,1190800.0
2012-06-01 15:55:00,30.18,30.22,30.13,30.14,3266600.0,20.9046,20.9323,20.87,20.8769,3266600.0
2012-06-04 09:30:00,30.4,30.4,30.2,30.25,1339500.0,21.057,21.057,20.9185,20.9531,1339500.0
2012-06-04 09:35:00,30.25,30.25,30.1,30.11,653200.0,20.9531,20.9531,20.8492,20.8561,653200.0
2012-06-04 09:40:00,30.11,30.11,30.02,30.07,646300.0,20.8561,20.8561,20.7938,20.8284,646300.0
2012-06-04 09:45:00,30.07,30.08,29.94,30.06,1360200.0,20.8284,20.8353,20.7384,20.8215,1360200.0
2012-06-04 09:50:00,30.07,30.12,30.03,30.05,472900.0,20.8284,20.863,20.8007,20.8146,472900.0
2012-06-04 09:55:00,30.04,30.04,29.91,29.93,573800.0,20.8076,20.8076,20.7176,20.7314,573800.0
2012-06-04 10:00:00,29.94,29.98,29.9,29.96,627700.0,20.7384,20.7661,20.7107,20.7522,627700.0
2012-06-04 10:05:00,29.96,29.97,29.8,29.82,1000600.0,20.7522,20.7591,20.6414,20.6552,1000600.0
2012-06-04 10:10:00,29.83,29.91,29.82,29.82,500400.0,20.6622,20.7176,20.6552,20.6552,500400.0
2012-06-04 10:15:00,29.83,29.89,29.81,29.89,1174100.0,20.6622,20.7037,20.6483,20.7037,1174100.0
2012-06-04 10:20:00,29.88,29.92,29.84,29.85,547100.0,20.6968,20.7245,20.6691,20.676,547100.0
2012-06-04 10:25:00,29.85,29.9,29.82,29.88,1224300.0,20.676,20.7107,20.6552,20.6968,1224300.0
2012-06-04 10:30:00,29.88,29.9,29.86,29.89,440300.0,20.6968,20.7107,20.6829,20.7037,440300.0
2012-06-04 10:35:00,29.88,29.93,29.88,29.9,506900.0,20.6968,20.7314,20.6968,20.7107,506900.0
2012-06-04 10:40:00,29.91,29.99,29.88,29.95,871800.0,20.7176,20.773,20.6968,20.7453,871800.0
2012-06-04 10:45:00,29.95,29.99,29.91,29.98,883000.0,20.7453,20.773,20.7176,20.7661,883000.0
2012-06-04 10:50:00,29.98,30.06,29.98,30.04,389000.0,20.7661,20.8215,20.7661,20.8076,389000.0
2012-06-04 10:55:00,30.03,30.13,30.03,30.13,450500.0,20.8007,20.87,20.8007,20.87,450500.0
2012-06-04 11:00:00,30.14,30.17,30.1,30.15,429900.0,20.8769,20.8977,20.8492,20.8838,429900.0
2012-06-04 11:05:00,30.15,30.18,30.14,30.17,380400.0,20.8838,20.9046,20.8769,20.8977,380400.0
2012-06-04 11:10:00,30.16,30.22,30.12,30.13,383300.0,20.8907,20.9323,20.863,20.87,383300.0
2012-06-04 11:15:00,30.14,30.15,30.06,30.07,284700.0,20.8769,20.8838,20.8215,20.8284,284700.0
2012-06-04 11:20:00,30.07,30.17,30.05,30.16,230800.0,20.8284,20.8977,20.8146,20.8907,230800.0
2012-06-04 11:25:00,30.16,30.18,30.14,30.15,260900.0,20.8907,20.9046,20.8769,20.8838,260900.0
2012-06-04 11:30:00,30.15,30.18,30.1,30.1,336700.0,20.8838,20.9046,20.8492,20.8492,336700.0
2012-06-04 11:35:00,30.1,30.11,30.07,30.1,219900.0,20.8492,20.8561,20.8284,20.8492,219900.0
2012-06-04 11:40:00,30.1,30.12,30.09,30.09,133500.0,20.8492,20.863,20.8423,20.8423,133500.0
2012-06-04 11:45:00,30.1,30.15,30.09,30.13,123500.0,20.8492,20.8838,20.8423,20.87,123500.0
2012-06-04 11:50:00,30.13,30.14,30.08,30.09,180400.0,20.87,20.8769,20.8353,20.8423,180400.0
2012-06-04 11:55:00,30.09,30.11,30.06,30.07,251900.0,20.8423,20.8561,20.8215,20.8284,251900.0
2012-06-04 12:00:00,30.07,30.1,30.06,30.06,188000.0,20.8284,20.8492,20.8215,20.8215,188000.0
2012-06-04 12:05:00,30.06,30.07,30.02,30.03,192500.0,20.8215,20.8284,20.7938,20.8007,192500.0
2012-06-04 12:10:00,30.03,30.03,29.89,29.91,518600.0,20.8007,20.8007,20.7037,20.7176,518600.0
2012-06-04 12:15:00,29.92,29.96,29.9,29.96,463300.0,20.7245,20.7522,20.7107,20.7522,463300.0
2012-06-04 12:20:00,29.95,29.99,29.93,29.94,288100.0,20.7453,20.773,20.7314,20.7384,288100.0
2012-06-04 12:25:00,29.95,29.97,29.92,29.93,266900.0,20.7453,20.7591,20.7245,20.7314,266900.0
2012-06-04 12:30:00,29.92,29.95,29.92,29.93,188400.0,20.7245,20.7453,20.7245,20.7314,188400.0
2012-06-04 12:35:00,29.93,29.94,29.91,29.93,204100.0,20.7314,20.7384,20.7176,20.7314,204100.0
2012-06-04 12:40:00,29.93,29.95,29.91,29.93,194200.0,20.7314,20.7453,20.7176,20.7314,194200.0
2012-06-04 12:45:00,29.94,29.97,29.93,29.94,131400.0,20.7384,20.7591,20.7314,20.7384,131400.0
2012-06-04 12:50:00,29.94,29.94,29.93,29.94,56100.0,20.7384,20.7384,20.7314,20.7384,56100.0
2012-06-04 12:55:00,29.93,29.98,29.93,29.97,142000.0,20.7314,20.7661,20.7314,20.7591,142000.0
2012-06-04 13:00:00,29.97,30.06,29.97,30.0,352300.0,20.7591,20.8215,20.7591,20.7799,352300.0
2012-06-04 13:05:00,30.0,30.01,29.93,29.95,253700.0,20.7799,20.7868,20.7314,20.7453,253700.0
2012-06-04 13:10:00,29.95,29.97,29.92,29.96,181000.0,20.7453,20.7591,20.7245,20.7522,181000.0
2012-06-04 13:15:00,29.96,30.0,29.92,29.96,323400.0,20.7522,20.7799,20.7245,20.7522,323400.0
2012-06-04 13:20:00,29.96,29.96,29.93,29.94,124400.0,20.7522,20.7522,20.7314,20.7384,124400.0
2012-06-04 13:25:00,29.93,29.94,29.89,29.9,278300.0,20.7314,20.7384,20.7037,20.7107,278300.0
2012-06-04 13:30:00,29.89,29.93,29.89,29.92,275500.0,20.7037,20.7314,20.7037,20.7245,275500.0
2012-06-04 13:35:00,29.92,29.98,29.92,29.98,265500.0,20.7245,20.7661,20.7245,20.7661,265500.0
2012-06-04 13:40:00,29.97,30.0,29.95,29.97,176400.0,20.7591,20.7799,20.7453,20.7591,176400.0
2012-06-04 13:45:00,29.97,30.0,29.96,30.0,263400.0,20.7591,20.7799,20.7522,20.7799,263400.0
2012-06-04 13:50:00,29.99,30.01,29.98,30.0,372200.0,20.773,20.7868,20.7661,20.7799,372200.0
2012-06-04 13:55:00,30.0,30.02,29.97,30.02,284800.0,20.7799,20.7938,20.7591,20.7938,284800.0
2012-06-04 14:00:00,30.01,30.04,29.97,30.04,313100.0,20.7868,20.8076,20.7591,20.8076,313100.0
2012-06-04 14:05:00,30.04,30.05,29.99,30.0,169000.0,20.8076,20.8146,20.773,20.7799,169000.0
2012-06-04 14:10:00,30.0,30.03,29.99,30.03,153700.0,20.7799,20.8007,20.773,20.8007,153700.0
2012-06-04 14:15:00,30.03,30.12,30.02,30.11,234100.0,20.8007,20.863,20.7938,20.8561,234100.0
2012-06-04 14:20:00,30.11,30.18,30.1,30.18,247100.0,20.8561,20.9046,20.8492,20.9046,247100.0
2012-06-04 14:25:00,30.17,30.22,30.12,30.19,389300.0,20.8977,20.9323,20.863,20.9115,389300.0
2012-06-04 14:30:00,30.19,30.26,30.13,30.25,371600.0,20.9115,20.96,20.87,20.9531,371600.0
2012-06-04 14:35:00,30.25,30.34,30.24,30.27,659800.0,20.9531,21.0154,20.9462,20.9669,659800.0
2012-06-04 14:40:00,30.26,30.32,30.24,30.32,398700.0,20.96,21.0016,20.9462,21.0016,398700.0
2012-06-04 14:45:00,30.32,30.32,30.24,30.25,323100.0,21.0016,21.0016,20.9462,20.9531,323100.0
2012-06-04 14:50:00,30.24,30.26,30.22,30.26,237500.0,20.9462,20.96,20.9323,20.96,237500.0
2012-06-04 14:55:00,30.26,30.27,30.23,30.26,288400.0,20.96,20.9669,20.9392,20.96,288400.0
2012-06-04 15:00:00,30.25,30.28,30.24,30.26,914900.0,20.9531,20.9739,20.9462,20.96,914900.0
2012-06-04 15:05:00,30.26,30.3,30.22,30.22,393900.0,20.96,20.9877,20.9323,20.9323,393900.0
2012-06-04 15:10:00,30.22,30.23,30.15,30.15,444100.0,20.9323,20.9392,20.8838,20.8838,444100.0
2012-06-04 15:15:00,30.15,30.19,30.11,30.18,368800.0,20.8838,20.9115,20.8561,20.9046,368800.0
2012-06-04 15:20:00,30.17,30.19,30.15,30.16,316400.0,20.8977,20.9115,20.8838,20.8907,316400.0
2012-06-04 15:25:00,30.17,30.24,30.14,30.22,427900.0,20.8977,20.9462,20.8769,20.9323,427900.0
2012-06-04 15:30:00,30.22,30.23,30.12,30.12,577700.0,20.9323,20.9392,20.863,20.863,577700.0
2012-06-04 15:35:00,30.13,30.13,30.05,30.05,679900.0,20.87,20.87,20.8146,20.8146,679900.0
2012-06-04 15:40:00,30.05,30.11,30.05,30.1,558800.0,20.8146,20.8561,20.8146,20.8492,558800.0
2012-06-04 15:45:00,30.1,30.14,30.06,30.09,757500.0,20.8492,20.8769,20.8215,20.8423,757500.0
2012-06-04 15:50:00,30.08,30.12,30.06,30.06,713800.0,20.8353,20.863,20.8215,20.8215,713800.0
2012-06-04 15:55:00,30.06,30.12,30.05,30.05,1666900.0,20.8215,20.863,20.8146,20.8146,1666900.0
2012-06-05 09:30:00,29.95,30.19,29.87,30.11,911400.0,20.7453,20.9115,20.6899,20.8561,911400.0
2012-06-05 09:35:00,30.12,30.33,30.12,30.23,520400.0,20.863,21.0085,20.863,20.9392,520400.0
2012-06-05 09:40:00,30.22,30.28,30.19,30.24,209100.0,20.9323,20.9739,20.9115,20.9462,209100.0
2012-06-05 09:45:00,30.25,30.33,30.2,30.32,280700.0,20.9531,21.0085,20.9185,21.0016,280700.0
2012-06-05 09:50:00,30.32,30.34,30.28,30.29,239300.0,21.0016,21.0154,20.9739,20.9808,239300.0
2012-06-05 09:55:00,30.29,30.39,30.26,30.38,345700.0,20.9808,21.0501,20.96,21.0431,345700.0
2012-06-05 10:00:00,30.38,30.54,30.38,30.5,678600.0,21.0431,21.154,21.0431,21.1263,678600.0
2012-06-05 10:05:00,30.49,30.52,30.47,30.49,535300.0,21.1193,21.1401,21.1055,21.1193,535300.0
2012-06-05 10:10:00,30.48,30.49,30.43,30.44,280000.0,21.1124,21.1193,21.0778,21.0847,280000.0
2012-06-05 10:15:00,30.44,30.48,30.34,30.37,248400.0,21.0847,21.1124,21.0154,21.0362,248400.0
2012-06-05 10:20:00,30.36,30.43,30.36,30.42,160800.0,21.0293,21.0778,21.0293,21.0708,160800.0
2012-06-05 10:25:00,30.41,30.45,30.35,30.4,199100.0,21.0639,21.0916,21.0224,21.057,199100.0
2012-06-05 10:30:00,30.4,30.41,30.34,30.39,203100.0,21.057,21.0639,21.0154,21.0501,203100.0
2012-06-05 10:35:00,30.39,30.4,30.35,30.38,276000.0,21.0501,21.057,21.0224,21.0431,276000.0
2012-06-05 10:40:00,30.38,30.39,30.32,30.34,258600.0,21.0431,21.0501,21.0016,21.0154,258600.0
2012-06-05 10:45:00,30.35,30.37,30.29,30.37,288600.0,21.0224,21.0362,20.9808,21.0362,288600.0
2012-06-05 10:50:00,30.36,30.41,30.33,30.39,178100.0,21.0293,21.0639,21.0085,21.0501,178100.0
2012-06-05 10:55:00,30.4,30.41,30.33,30.39,214400.0,21.057,21.0639,21.0085,21.0501,214400.0
2012-06-05 11:00:00,30.39,30.4,30.37,30.37,158000.0,21.0501,21.057,21.0362,21.0362,158000.0
2012-06-05 11:05:00,30.37,30.43,30.37,30.41,116000.0,21.0362,21.0778,21.0362,21.0639,116000.0
2012-06-05 11:10:00,30.41,30.43,30.4,30.43,148500.0,21.0639,21.0778,21.057,21.0778,148500.0
2012-06-05 11:15:00,30.43,30.45,30.39,30.45,98400.0,21.0778,21.0916,21.0501,21.0916,98400.0
2012-06-05 11:20:00,30.46,30.46,30.41,30.42,155000.0,21.0985,21.0985,21.0639,21.0708,155000.0
2012-06-05 11:25:00,30.43,30.44,30.39,30.4,83800.0,21.0778,21.0847,21.0501,21.057,83800.0
2012-06-05 11:30:00,30.39,30.44,30.38,30.4,137500.0,21.0501,21.0847,21.0431,21.057,137500.0
2012-06-05 11:35:00,30.4,30.42,30.34,30.36,294900.0,21.057,21.0708,21.0154,21.0293,294900.0
2012-06-05 11:40:00,30.37,30.38,30.33,30.34,199300.0,21.0362,21.0431,21.0085,21.0154,199300.0
2012-06-05 11:45:00,30.34,30.37,30.33,30.34,129000.0,21.0154,21.0362,21.0085,21.0154,129000.0
2012-06-05 11:50:00,30.33,30.35,30.29,30.3,152100.0,21.0085,21.0224,20.9808,20.9877,152100.0
2012-06-05 11:55:00,30.3,30.33,30.27,30.33,172200.0,20.9877,21.0085,20.9669,21.0085,172200.0
2012-06-05 12:00:00,30.33,30.38,30.31,30.33,175300.0,21.0085,21.0431,20.9946,21.0085,175300.0
2012-06-05 12:05:00,30.33,30.39,30.32,30.38,148200.0,21.0085,21.0501,21.0016,21.0431,148200.0
2012-06-05 12:10:00,30.38,30.4,30.34,30.35,106900.0,21.0431,21.057,21.0154,21.0224,106900.0
2012-06-05 12:15:00,30.35,30.36,30.29,30.34,294100.0,21.0224,21.0293,20.9808,21.0154,294100.0
2012-06-05 12:20:00,30.34,30.38,30.31,30.35,150100.0,21.0154,21.0431,20.9946,21.0224,150100.0
2012-06-05 12:25:00,30.34,30.35,30.31,30.33,247900.0,21.0154,21.0224,20.9946,21.0085,247900.0
2012-06-05 12:30:00,30.34,30.47,30.33,30.46,740800.0,21.0154,21.1055,21.0085,21.0985,740800.0
2012-06-05 12:35:00,30.46,30.47,30.41,30.42,257200.0,21.0985,21.1055,21.0639,21.0708,257200.0
2012-06-05 12:40:00,30.42,30.42,30.38,30.38,130700.0,21.0708,21.0708,21.0431,21.0431,130700.0
2012-06-05 12:45:00,30.39,30.41,30.37,30.38,209100.0,21.0501,21.0639,21.0362,21.0431,209100.0
2012-06-05 12:50:00,30.38,30.42,30.37,30.37,414300.0,21.0431,21.0708,21.0362,21.0362,414300.0
2012-06-05 12:55:00,30.38,30.41,30.37,30.4,214300.0,21.0431,21.0639,21.0362,21.057,214300.0
2012-06-05 13:00:00,30.4,30.41,30.35,30.39,95700.0,21.057,21.0639,21.0224,21.0501,95700.0
2012-06-05 13:05:00,30.39,30.43,30.39,30.41,116800.0,21.0501,21.0778,21.0501,21.0639,116800.0
2012-06-05 13:10:00,30.41,30.42,30.4,30.4,96400.0,21.0639,21.0708,21.057,21.057,96400.0
2012-06-05 13:15:00,30.4,30.41,30.35,30.36,187700.0,21.057,21.0639,21.0224,21.0293,187700.0
2012-06-05 13:20:00,30.36,30.4,30.35,30.37,438100.0,21.0293,21.057,21.0224,21.0362,438100.0
2012-06-05 13:25:00,30.37,30.39,30.35,30.37,129200.0,21.0362,21.0501,21.0224,21.0362,129200.0
2012-06-05 13:30:00,30.38,30.41,30.36,30.39,178900.0,21.0431,21.0639,21.0293,21.0501,178900.0
2012-06-05 13:35:00,30.39,30.4,30.38,30.39,141200.0,21.0501,21.057,21.0431,21.0501,141200.0
2012-06-05 13:40:00,30.39,30.41,30.37,30.39,119800.0,21.0501,21.0639,21.0362,21.0501,119800.0
2012-06-05 13:45:00,30.39,30.42,30.38,30.42,273700.0,21.0501,21.0708,21.0431,21.0708,273700.0
2012-06-05 13:50:00,30.42,30.47,30.4,30.43,410100.0,21.0708,21.1055,21.057,21.0778,410100.0
2012-06-05 13:55:00,30.43,30.43,30.42,30.42,133600.0,21.0778,21.0778,21.0708,21.0708,133600.0
2012-06-05 14:00:00,30.42,30.43,30.4,30.41,86900.0,21.0708,21.0778,21.057,21.0639,86900.0
2012-06-05 14:05:00,30.4,30.44,30.39,30.41,161900.0,21.057,21.0847,21.0501,21.0639,161900.0
2012-06-05 14:10:00,30.41,30.42,30.4,30.41,203600.0,21.0639,21.0708,21.057,21.0639,203600.0
2012-06-05 14:15:00,30.41,30.45,30.39,30.44,309600.0,21.0639,21.0916,21.0501,21.0847,309600.0
2012-06-05 14:20:00,30.44,30.45,30.4,30.43,137200.0,21.0847,21.0916,21.057,21.0778,137200.0
2012-06-05 14:25:00,30.43,30.44,30.4,30.43,152300.0,21.0778,21.0847,21.057,21.0778,152300.0
2012-06-05 14:30:00,30.43,30.43,30.38,30.43,133500.0,21.0778,21.0778,21.0431,21.0778,133500.0
2012-06-05 14:35:00,30.43,30.43,30.35,30.36,101100.0,21.0778,21.0778,21.0224,21.0293,101100.0
2012-06-05 14:40:00,30.36,30.43,30.36,30.41,236900.0,21.0293,21.0778,21.0293,21.0639,236900.0
2012-06-05 14:45:00,30.4,30.42,30.39,30.41,131600.0,21.057,21.0708,21.0501,21.0639,131600.0
2012-06-05 14:50:00,30.42,30.46,30.41,30.45,107000.0,21.0708,21.0985,21.0639,21.0916,107000.0
2012-06-05 14:55:00,30.45,30.48,30.43,30.46,164700.0,21.0916,21.1124,21.0778,21.0985,164700.0
2012-06-05 15:00:00,30.46,30.52,30.46,30.49,308600.0,21.0985,21.1401,21.0985,21.1193,308600.0
2012-06-05 15:05:00,30.49,30.52,30.48,30.49,467200.0,21.1193,21.1401,21.1124,21.1193,467200.0
2012-06-05 15:10:00,30.49,30.51,30.46,30.5,262900.0,21.1193,21.1332,21.0985,21.1263,262900.0
2012-06-05 15:15:00,30.5,30.51,30.47,30.5,236800.0,21.1263,21.1332,21.1055,21.1263,236800.0
2012-06-05 15:20:00,30.5,30.52,30.48,30.51,336000.0,21.1263,21.1401,21.1124,21.1332,336000.0
2012-06-05 15:25:00,30.51,30.52,30.48,30.5,329400.0,21.1332,21.1401,21.1124,21.1263,329400.0
2012-06-05 15:30:00,30.5,30.52,30.49,30.52,428600.0,21.1263,21.1401,21.1193,21.1401,428600.0
2012-06-05 15:35:00,30.52,30.57,30.5,30.52,281800.0,21.1401,21.1747,21.1263,21.1401,281800.0
2012-06-05 15:40:00,30.52,30.56,30.51,30.56,597300.0,21.1401,21.1678,21.1332,21.1678,597300.0
2012-06-05 15:45:00,30.55,30.58,30.52,30.54,740600.0,21.1609,21.1817,21.1401,21.154,740600.0
2012-06-05 15:50:00,30.53,30.55,30.5,30.54,523100.0,21.147,21.1609,21.1263,21.154,523100.0
2012-06-05 15:55:00,30.54,30.54,30.46,30.51,1744800.0,21.154,21.154,21.0985,21.1332,1744800.0
2012-06-06 09:30:00,30.73,30.83,30.46,30.5,924600.0,21.2856,21.3548,21.0985,21.1263,924600.0
2012-06-06 09:35:00,30.5,30.52,30.37,30.44,644000.0,21.1263,21.1401,21.0362,21.0847,644000.0
2012-06-06 09:40:00,30.44,30.67,30.44,30.62,828100.0,21.0847,21.244,21.0847,21.2094,828100.0
2012-06-06 09:45:00,30.61,30.68,30.58,30.65,975500.0,21.2024,21.2509,21.1817,21.2302,975500.0
2012-06-06 09:50:00,30.66,30.68,30.62,30.64,783400.0,21.2371,21.2509,21.2094,21.2232,783400.0
2012-06-06 09:55:00,30.64,30.69,30.56,30.57,354800.0,21.2232,21.2579,21.1678,21.1747,354800.0
2012-06-06 10:00:00,30.56,30.67,30.55,30.62,405300.0,21.1678,21.244,21.1609,21.2094,405300.0
2012-06-06 10:05:00,30.62,30.75,30.62,30.73,476300.0,21.2094,21.2994,21.2094,21.2856,476300.0
2012-06-06 10:10:00,30.74,30.83,30.66,30.83,662200.0,21.2925,21.3548,21.2371,21.3548,662200.0
2012-06-06 10:15:00,30.82,30.83,30.73,30.77,1513100.0,21.3479,21.3548,21.2856,21.3133,1513100.0
2012-06-06 10:20:00,30.78,30.79,30.74,30.77,552400.0,21.3202,21.3271,21.2925,21.3133,552400.0
2012-06-06 10:25:00,30.77,30.84,30.71,30.72,605200.0,21.3133,21.3618,21.2717,21.2786,605200.0
2012-06-06 10:30:00,30.72,30.77,30.71,30.75,469900.0,21.2786,21.3133,21.2717,21.2994,469900.0
2012-06-06 10:35:00,30.76,30.77,30.74,30.76,492800.0,21.3063,21.3133,21.2925,21.3063,492800.0
2012-06-06 10:40:00,30.76,30.78,30.72,30.73,423800.0,21.3063,21.3202,21.2786,21.2856,423800.0
2012-06-06 10:45:00,30.73,30.75,30.68,30.71,453000.0,21.2856,21.2994,21.2509,21.2717,453000.0
2012-06-06 10:50:00,30.72,30.75,30.63,30.63,352700.0,21.2786,21.2994,21.2163,21.2163,352700.0
2012-06-06 10:55:00,30.63,30.73,30.63,30.73,171000.0,21.2163,21.2856,21.2163,21.2856,171000.0
2012-06-06 11:00:00,30.73,30.75,30.69,30.72,369800.0,21.2856,21.2994,21.2579,21.2786,369800.0
2012-06-06 11:05:00,30.73,30.76,30.69,30.74,631800.0,21.2856,21.3063,21.2579,21.2925,631800.0
2012-06-06 11:10:00,30.75,30.87,30.74,30.85,857300.0,21.2994,21.3825,21.2925,21.3687,857300.0
2012-06-06 11:15:00,30.85,30.85,30.79,30.79,565900.0,21.3687,21.3687,21.3271,21.3271,565900.0
2012-06-06 11:20:00,30.8,30.84,30.78,30.84,543900.0,21.3341,21.3618,21.3202,21.3618,543900.0
2012-06-06 11:25:00,30.84,30.88,30.82,30.87,384200.0,21.3618,21.3895,21.3479,21.3825,384200.0
2012-06-06 11:30:00,30.88,30.9,30.81,30.85,310400.0,21.3895,21.4033,21.341,21.3687,310400.0
2012-06-06 11:35:00,30.85,30.85,30.78,30.78,228700.0,21.3687,21.3687,21.3202,21.3202,228700.0
2012-06-06 11:40:00,30.78,30.84,30.78,30.84,251300.0,21.3202,21.3618,21.3202,21.3618,251300.0
2012-06-06 11:45:00,30.84,30.9,30.83,30.88,311000.0,21.3618,21.4033,21.3548,21.3895,311000.0
2012-06-06 11:50:00,30.89,30.98,30.89,30.96,443600.0,21.3964,21.4587,21.3964,21.4449,443600.0
2012-06-06 11:55:00,30.96,30.97,30.84,30.88,411400.0,21.4449,21.4518,21.3618,21.3895,411400.0
2012-06-06 12:00:00,30.87,30.94,30.87,30.94,178200.0,21.3825,21.431,21.3825,21.431,178200.0
2012-06-06 12:05:00,30.93,30.93,30.89,30.9,280700.0,21.4241,21.4241,21.3964,21.4033,280700.0
2012-06-06 12:10:00,30.9,30.9,30.84,30.85,406100.0,21.4033,21.4033,21.3618,21.3687,406100.0
2012-06-06 12:15:00,30.85,30.89,30.83,30.87,209500.0,21.3687,21.3964,21.3548,21.3825,209500.0
2012-06-06 12:20:00,30.87,30.9,30.87,30.89,195400.0,21.3825,21.4033,21.3825,21.3964,195400.0
2012-06-06 12:25:00,30.89,30.89,30.81,30.85,426900.0,21.3964,21.3964,21.341,21.3687,426900.0
2012-06-06 12:30:00,30.85,30.86,30.82,30.84,139100.0,21.3687,21.3756,21.3479,21.3618,139100.0
2012-06-06 12:35:00,30.83,30.9,30.82,30.88,240200.0,21.3548,21.4033,21.3479,21.3895,240200.0
2012-06-06 12:40:00,30.89,30.92,30.88,30.89,226500.0,21.3964,21.4172,21.3895,21.3964,226500.0
2012-06-06 12:45:00,30.9,30.91,30.88,30.9,244200.0,21.4033,21.4102,21.3895,21.4033,244200.0
2012-06-06 12:50:00,30.9,30.91,30.86,30.91,121800.0,21.4033,21.4102,21.3756,21.4102,121800.0
2012-06-06 12:55:00,30.91,30.93,30.89,30.9,160600.0,21.4102,21.4241,21.3964,21.4033,160600.0
2012-06-06 13:00:00,30.89,30.91,30.88,30.89,111600.0,21.3964,21.4102,21.3895,21.3964,111600.0
2012-06-06 13:05:00,30.88,30.9,30.86,30.88,361400.0,21.3895,21.4033,21.3756,21.3895,361400.0
2012-06-06 13:10:00,30.88,30.88,30.82,30.84,310000.0,21.3895,21.3895,21.3479,21.3618,310000.0
2012-06-06 13:15:00,30.84,30.84,30.77,30.78,283500.0,21.3618,21.3618,21.3133,21.3202,283500.0
2012-06-06 13:20:00,30.77,30.82,30.76,30.8,385000.0,21.3133,21.3479,21.3063,21.3341,385000.0
2012-06-06 13:25:00,30.79,30.85,30.79,30.85,236900.0,21.3271,21.3687,21.3271,21.3687,236900.0
2012-06-06 13:30:00,30.85,30.86,30.84,30.85,480200.0,21.3687,21.3756,21.3618,21.3687,480200.0
2012-06-06 13:35:00,30.85,30.85,30.78,30.79,296700.0,21.3687,21.3687,21.3202,21.3271,296700.0
2012-06-06 13:40:00,30.78,30.79,30.77,30.77,202300.0,21.3202,21.3271,21.3133,21.3133,202300.0
2012-06-06 13:45:00,30.78,30.81,30.77,30.8,295800.0,21.3202,21.341,21.3133,21.3341,295800.0
2012-06-06 13:50:00,30.81,30.81,30.79,30.8,136700.0,21.341,21.341,21.3271,21.3341,136700.0
2012-06-06 13:55:00,30.8,30.8,30.76,30.78,220900.0,21.3341,21.3341,21.3063,21.3202,220900.0
2012-06-06 14:00:00,30.78,30.83,30.77,30.82,289100.0,21.3202,21.3548,21.3133,21.3479,289100.0
2012-06-06 14:05:00,30.82,30.83,30.78,30.79,200000.0,21.3479,21.3548,21.3202,21.3271,200000.0
2012-06-06 14:10:00,30.78,30.79,30.75,30.77,316800.0,21.3202,21.3271,21.2994,21.3133,316800.0
2012-06-06 14:15:00,30.76,30.8,30.74,30.8,300200.0,21.3063,21.3341,21.2925,21.3341,300200.0
2012-06-06 14:20:00,30.79,30.83,30.79,30.8,245800.0,21.3271,21.3548,21.3271,21.3341,245800.0
2012-06-06 14:25:00,30.8,30.84,30.77,30.82,606800.0,21.3341,21.3618,21.3133,21.3479,606800.0
2012-06-06 14:30:00,30.82,30.84,30.8,30.83,264400.0,21.3479,21.3618,21.3341,21.3548,264400.0
2012-06-06 14:35:00,30.83,30.85,30.82,30.83,276900.0,21.3548,21.3687,21.3479,21.3548,276900.0
2012-06-06 14:40:00,30.83,30.84,30.82,30.84,234900.0,21.3548,21.3618,21.3479,21.3618,234900.0
2012-06-06 14:45:00,30.84,30.88,30.83,30.87,747700.0,21.3618,21.3895,21.3548,21.3825,747700.0
2012-06-06 14:50:00,30.87,30.88,30.81,30.84,457300.0,21.3825,21.3895,21.341,21.3618,457300.0
2012-06-06 14:55:00,30.84,30.88,30.84,30.86,239400.0,21.3618,21.3895,21.3618,21.3756,239400.0
2012-06-06 15:00:00,30.85,30.95,30.85,30.95,244500.0,21.3687,21.438,21.3687,21.438,244500.0
2012-06-06 15:05:00,30.95,30.95,30.88,30.9,652800.0,21.438,21.438,21.3895,21.4033,652800.0
2012-06-06 15:10:00,30.9,30.91,30.86,30.86,717900.0,21.4033,21.4102,21.3756,21.3756,717900.0
2012-06-06 15:15:00,30.87,30.89,30.81,30.82,399400.0,21.3825,21.3964,21.341,21.3479,399400.0
2012-06-06 15:20:00,30.82,30.85,30.79,30.83,380600.0,21.3479,21.3687,21.3271,21.3548,380600.0
2012-06-06 15:25:00,30.83,30.88,30.82,30.87,199700.0,21.3548,21.3895,21.3479,21.3825,199700.0
2012-06-06 15:30:00,30.86,30.88,30.8,30.8,547200.0,21.3756,21.3895,21.3341,21.3341,547200.0
2012-06-06 15:35:00,30.81,30.83,30.78,30.78,618500.0,21.341,21.3548,21.3202,21.3202,618500.0
2012-06-06 15:40:00,30.78,30.84,30.78,30.82,467500.0,21.3202,21.3618,21.3202,21.3479,467500.0
2012-06-06 15:45:00,30.83,30.91,30.82,30.84,660300.0,21.3548,21.4102,21.3479,21.3618,660300.0
2012-06-06 15:50:00,30.84,30.87,30.82,30.87,583600.0,21.3618,21.3825,21.3479,21.3825,583600.0
2012-06-06 15:55:00,30.87,30.96,30.82,30.92,2746900.0,21.3825,21.4449,21.3479,21.4172,2746900.0
2012-06-07 09:30:00,31.45,31.58,31.42,31.44,836200.0,21.7843,21.8743,21.7635,21.7774,836200.0
2012-06-07 09:35:00,31.43,31.52,31.35,31.49,563800.0,21.7704,21.8328,21.715,21.812,563800.0
2012-06-07 09:40:00,31.49,31.52,31.43,31.46,592200.0,21.812,21.8328,21.7704,21.7912,592200.0
2012-06-07 09:45:00,31.47,31.48,31.31,31.33,543000.0,21.7981,21.8051,21.6873,21.7012,543000.0
2012-06-07 09:50:00,31.33,31.46,31.33,31.43,394300.0,21.7012,21.7912,21.7012,21.7704,394300.0
2012-06-07 09:55:00,31.43,31.46,31.37,31.43,485900.0,21.7704,21.7912,21.7289,21.7704,485900.0
2012-06-07 10:00:00,31.43,31.47,31.22,31.25,768900.0,21.7704,21.7981,21.625,21.6458,768900.0
2012-06-07 10:05:00,31.23,31.35,31.21,31.25,610400.0,21.6319,21.715,21.618,21.6458,610400.0
2012-06-07 10:10:00,31.25,31.33,31.18,31.33,529000.0,21.6458,21.7012,21.5973,21.7012,529000.0
2012-06-07 10:15:00,31.33,31.37,31.3,31.3,454500.0,21.7012,21.7289,21.6804,21.6804,454500.0
2012-06-07 10:20:00,31.31,31.33,31.27,31.32,364300.0,21.6873,21.7012,21.6596,21.6942,364300.0
2012-06-07 10:25:00,31.32,31.4,31.31,31.32,472700.0,21.6942,21.7497,21.6873,21.6942,472700.0
2012-06-07 10:30:00,31.32,31.38,31.31,31.33,443100.0,21.6942,21.7358,21.6873,21.7012,443100.0
2012-06-07 10:35:00,31.33,31.36,31.27,31.3,475200.0,21.7012,21.7219,21.6596,21.6804,475200.0
2012-06-07 10:40:00,31.3,31.35,31.26,31.26,664300.0,21.6804,21.715,21.6527,21.6527,664300.0
2012-06-07 10:45:00,31.26,31.29,31.15,31.21,405000.0,21.6527,21.6735,21.5765,21.618,405000.0
2012-06-07 10:50:00,31.21,31.23,31.15,31.21,303900.0,21.618,21.6319,21.5765,21.618,303900.0
2012-06-07 10:55:00,31.21,31.22,31.14,31.16,520800.0,21.618,21.625,21.5696,21.5834,520800.0
2012-06-07 11:00:00,31.16,31.23,31.14,31.21,306100.0,21.5834,21.6319,21.5696,21.618,306100.0
2012-06-07 11:05:00,31.22,31.23,31.16,31.2,343500.0,21.625,21.6319,21.5834,21.6111,343500.0
2012-06-07 11:10:00,31.21,31.23,31.16,31.18,216700.0,21.618,21.6319,21.5834,21.5973,216700.0
2012-06-07 11:15:00,31.19,31.22,31.17,31.2,403300.0,21.6042,21.625,21.5903,21.6111,403300.0
2012-06-07 11:20:00,31.2,31.25,31.2,31.24,397600.0,21.6111,21.6458,21.6111,21.6388,397600.0
2012-06-07 11:25:00,31.24,31.25,31.2,31.22,210000.0,21.6388,21.6458,21.6111,21.625,210000.0
2012-06-07 11:30:00,31.21,31.24,31.2,31.23,112300.0,21.618,21.6388,21.6111,21.6319,112300.0
2012-06-07 11:35:00,31.23,31.33,31.23,31.31,203000.0,21.6319,21.7012,21.6319,21.6873,203000.0
2012-06-07 11:40:00,31.31,31.38,31.3,31.38,181100.0,21.6873,21.7358,21.6804,21.7358,181100.0
2012-06-07 11:45:00,31.39,31.4,31.34,31.35,254600.0,21.7427,21.7497,21.7081,21.715,254600.0
2012-06-07 11:50:00,31.36,31.39,31.34,31.35,174300.0,21.7219,21.7427,21.7081,21.715,174300.0
2012-06-07 11:55:00,31.35,31.37,31.3,31.31,222400.0,21.715,21.7289,21.6804,21.6873,222400.0
2012-06-07 12:00:00,31.31,31.31,31.28,31.3,226300.0,21.6873,21.6873,21.6665,21.6804,226300.0
2012-06-07 12:05:00,31.3,31.31,31.27,31.3,259600.0,21.6804,21.6873,21.6596,21.6804,259600.0
2012-06-07 12:10:00,31.3,31.35,31.29,31.34,177600.0,21.6804,21.715,21.6735,21.7081,177600.0
2012-06-07 12:15:00,31.35,31.39,31.33,31.36,296700.0,21.715,21.7427,21.7012,21.7219,296700.0
2012-06-07 12:20:00,31.36,31.38,31.32,31.35,230600.0,21.7219,21.7358,21.6942,21.715,230600.0
2012-06-07 12:25:00,31.35,31.38,31.32,31.38,129000.0,21.715,21.7358,21.6942,21.7358,129000.0
2012-06-07 12:30:00,31.38,31.38,31.3,31.34,249600.0,21.7358,21.7358,21.6804,21.7081,249600.0
2012-06-07 12:35:00,31.35,31.36,31.34,31.35,133400.0,21.715,21.7219,21.7081,21.715,133400.0
2012-06-07 12:40:00,31.35,31.36,31.3,31.36,423700.0,21.715,21.7219,21.6804,21.7219,423700.0
2012-06-07 12:45:00,31.36,31.39,31.35,31.38,107700.0,21.7219,21.7427,21.715,21.7358,107700.0
2012-06-07 12:50:00,31.38,31.43,31.38,31.42,115500.0,21.7358,21.7704,21.7358,21.7635,115500.0
2012-06-07 12:55:00,31.42,31.42,31.37,31.42,172300.0,21.7635,21.7635,21.7289,21.7635,172300.0
2012-06-07 13:00:00,31.43,31.45,31.39,31.45,145400.0,21.7704,21.7843,21.7427,21.7843,145400.0
2012-06-07 13:05:00,31.45,31.47,31.43,31.45,134100.0,21.7843,21.7981,21.7704,21.7843,134100.0
2012-06-07 13:10:00,31.46,31.49,31.45,31.48,168900.0,21.7912,21.812,21.7843,21.8051,168900.0
2012-06-07 13:15:00,31.49,31.55,31.49,31.52,331900.0,21.812,21.8536,21.812,21.8328,331900.0
2012-06-07 13:20:00,31.52,31.57,31.51,31.56,196300.0,21.8328,21.8674,21.8258,21.8605,196300.0
2012-06-07 13:25:00,31.56,31.56,31.52,31.52,197800.0,21.8605,21.8605,21.8328,21.8328,197800.0
2012-06-07 13:30:00,31.53,31.54,31.51,31.51,212600.0,21.8397,21.8466,21.8258,21.8258,212600.0
2012-06-07 13:35:00,31.51,31.52,31.49,31.49,190300.0,21.8258,21.8328,21.812,21.812,190300.0
2012-06-07 13:40:00,31.49,31.52,31.49,31.5,346800.0,21.812,21.8328,21.812,21.8189,346800.0
2012-06-07 13:45:00,31.5,31.51,31.48,31.51,177500.0,21.8189,21.8258,21.8051,21.8258,177500.0
2012-06-07 13:50:00,31.51,31.51,31.46,31.48,248800.0,21.8258,21.8258,21.7912,21.8051,248800.0
2012-06-07 13:55:00,31.49,31.5,31.46,31.48,189000.0,21.812,21.8189,21.7912,21.8051,189000.0
2012-06-07 14:00:00,31.49,31.52,31.48,31.52,174800.0,21.812,21.8328,21.8051,21.8328,174800.0
2012-06-07 14:05:00,31.52,31.53,31.48,31.5,185600.0,21.8328,21.8397,21.8051,21.8189,185600.0
2012-06-07 14:10:00,31.5,31.51,31.48,31.5,202500.0,21.8189,21.8258,21.8051,21.8189,202500.0
2012-06-07 14:15:00,31.5,31.52,31.47,31.48,228200.0,21.8189,21.8328,21.7981,21.8051,228200.0
2012-06-07 14:20:00,31.48,31.52,31.48,31.49,161900.0,21.8051,21.8328,21.8051,21.812,161900.0
2012-06-07 14:25:00,31.49,31.52,31.48,31.52,111300.0,21.812,21.8328,21.8051,21.8328,111300.0
2012-06-07 14:30:00,31.52,31.52,31.47,31.48,208500.0,21.8328,21.8328,21.7981,21.8051,208500.0
2012-06-07 14:35:00,31.49,31.51,31.49,31.5,123700.0,21.812,21.8258,21.812,21.8189,123700.0
2012-06-07 14:40:00,31.5,31.53,31.49,31.5,286600.0,21.8189,21.8397,21.812,21.8189,286600.0
2012-06-07 14:45:00,31.5,31.52,31.49,31.51,136800.0,21.8189,21.8328,21.812,21.8258,136800.0
2012-06-07 14:50:00,31.51,31.52,31.49,31.5,155700.0,21.8258,21.8328,21.812,21.8189,155700.0
2012-06-07 14:55:00,31.5,31.52,31.5,31.52,130600.0,21.8189,21.8328,21.8189,21.8328,130600.0
2012-06-07 15:00:00,31.52,31.52,31.49,31.5,501500.0,21.8328,21.8328,21.812,21.8189,501500.0
2012-06-07 15:05:00,31.51,31.54,31.48,31.52,428900.0,21.8258,21.8466,21.8051,21.8328,428900.0
2012-06-07 15:10:00,31.52,31.55,31.51,31.54,724300.0,21.8328,21.8536,21.8258,21.8466,724300.0
2012-06-07 15:15:00,31.55,31.55,31.39,31.4,488500.0,21.8536,21.8536,21.7427,21.7497,488500.0
2012-06-07 15:20:00,31.41,31.44,31.36,31.41,399000.0,21.7566,21.7774,21.7219,21.7566,399000.0
2012-06-07 15:25:00,31.41,31.44,31.37,31.42,293100.0,21.7566,21.7774,21.7289,21.7635,293100.0
2012-06-07 15:30:00,31.42,31.43,31.37,31.4,450100.0,21.7635,21.7704,21.7289,21.7497,450100.0
2012-06-07 15:35:00,31.42,31.43,31.31,31.32,481100.0,21.7635,21.7704,21.6873,21.6942,481100.0
2012-06-07 15:40:00,31.33,31.37,31.29,31.29,737300.0,21.7012,21.7289,21.6735,21.6735,737300.0
2012-06-07 15:45:00,31.3,31.35,31.23,31.28,722300.0,21.6804,21.715,21.6319,21.6665,722300.0
2012-06-07 15:50:00,31.28,31.29,31.15,31.19,681100.0,21.6665,21.6735,21.5765,21.6042,681100.0
2012-06-07 15:55:00,31.18,31.23,31.17,31.19,1317800.0,21.5973,21.6319,21.5903,21.6042,1317800.0
2012-06-08 09:30:00,31.18,31.24,30.98,31.0,729600.0,21.5973,21.6388,21.4587,21.4726,729600.0
2012-06-08 09:35:00,31.0,31.09,30.95,30.97,528600.0,21.4726,21.5349,21.438,21.4518,528600.0
2012-06-08 09:40:00,30.95,30.96,30.79,30.83,678600.0,21.438,21.4449,21.3271,21.3548,678600.0
2012-06-08 09:45:00,30.83,30.89,30.79,30.84,498600.0,21.3548,21.3964,21.3271,21.3618,498600.0
2012-06-08 09:50:00,30.84,30.86,30.76,30.84,453200.0,21.3618,21.3756,21.3063,21.3618,453200.0
2012-06-08 09:55:00,30.84,30.87,30.79,30.87,561500.0,21.3618,21.3825,21.3271,21.3825,561500.0
2012-06-08 10:00:00,30.86,30.87,30.79,30.8,731000.0,21.3756,21.3825,21.3271,21.3341,731000.0
2012-06-08 10:05:00,30.8,30.81,30.78,30.78,629000.0,21.3341,21.341,21.3202,21.3202,629000.0
2012-06-08 10:10:00,30.78,30.82,30.76,30.82,634900.0,21.3202,21.3479,21.3063,21.3479,634900.0
2012-06-08 10:15:00,30.82,30.88,30.8,30.85,421200.0,21.3479,21.3895,21.3341,21.3687,421200.0
2012-06-08 10:20:00,30.85,30.86,30.8,30.82,209800.0,21.3687,21.3756,21.3341,21.3479,209800.0
2012-06-08 10:25:00,30.83,30.87,30.82,30.84,311800.0,21.3548,21.3825,21.3479,21.3618,311800.0
2012-06-08 10:30:00,30.84,30.84,30.79,30.81,625800.0,21.3618,21.3618,21.3271,21.341,625800.0
2012-06-08 10:35:00,30.8,30.87,30.8,30.86,547700.0,21.3341,21.3825,21.3341,21.3756,547700.0
2012-06-08 10:40:00,30.86,30.88,30.82,30.84,455700.0,21.3756,21.3895,21.3479,21.3618,455700.0
2012-06-08 10:45:00,30.84,30.92,30.84,30.87,734400.0,21.3618,21.4172,21.3618,21.3825,734400.0
2012-06-08 10:50:00,30.87,30.89,30.84,30.87,231900.0,21.3825,21.3964,21.3618,21.3825,231900.0
2012-06-08 10:55:00,30.86,30.91,30.86,30.87,314800.0,21.3756,21.4102,21.3756,21.3825,314800.0
2012-06-08 11:00:00,30.88,30.9,30.85,30.88,384400.0,21.3895,21.4033,21.3687,21.3895,384400.0
2012-06-08 11:05:00,30.89,30.9,30.85,30.88,623500.0,21.3964,21.4033,21.3687,21.3895,623500.0
2012-06-08 11:10:00,30.88,30.91,30.87,30.87,450700.0,21.3895,21.4102,21.3825,21.3825,450700.0
2012-06-08 11:15:00,30.87,30.88,30.84,30.85,759200.0,21.3825,21.3895,21.3618,21.3687,759200.0
2012-06-08 11:20:00,30.86,30.88,30.84,30.84,488800.0,21.3756,21.3895,21.3618,21.3618,488800.0
2012-06-08 11:25:00,30.85,30.88,30.84,30.86,276100.0,21.3687,21.3895,21.3618,21.3756,276100.0
2012-06-08 11:30:00,30.86,30.89,30.83,30.83,752000.0,21.3756,21.3964,21.3548,21.3548,752000.0
2012-06-08 11:35:00,30.83,30.84,30.8,30.82,909700.0,21.3548,21.3618,21.3341,21.3479,909700.0
2012-06-08 11:40:00,30.83,30.85,30.78,30.83,606000.0,21.3548,21.3687,21.3202,21.3548,606000.0
2012-06-08 11:45:00,30.83,30.87,30.83,30.83,363100.0,21.3548,21.3825,21.3548,21.3548,363100.0
2012-06-08 11:50:00,30.83,30.91,30.83,30.88,415100.0,21.3548,21.4102,21.3548,21.3895,415100.0
2012-06-08 11:55:00,30.88,30.89,30.84,30.84,288100.0,21.3895,21.3964,21.3618,21.3618,288100.0
2012-06-08 12:00:00,30.84,31.0,30.84,31.0,569900.0,21.3618,21.4726,21.3618,21.4726,569900.0
2012-06-08 12:05:00,30.99,31.16,30.99,31.15,670600.0,21.4657,21.5834,21.4657,21.5765,670600.0
2012-06-08 12:10:00,31.15,31.17,31.12,31.12,222800.0,21.5765,21.5903,21.5557,21.5557,222800.0
2012-06-08 12:15:00,31.12,31.12,31.09,31.11,236500.0,21.5557,21.5557,21.5349,21.5488,236500.0
2012-06-08 12:20:00,31.11,31.13,31.09,31.1,298400.0,21.5488,21.5626,21.5349,21.5419,298400.0
2012-06-08 12:25:00,31.1,31.11,31.09,31.1,576900.0,21.5419,21.5488,21.5349,21.5419,576900.0
2012-06-08 12:30:00,31.1,31.16,31.09,31.16,642300.0,21.5419,21.5834,21.5349,21.5834,642300.0
2012-06-08 12:35:00,31.15,31.16,31.13,31.15,234600.0,21.5765,21.5834,21.5626,21.5765,234600.0
2012-06-08 12:40:00,31.15,31.17,31.12,31.17,246800.0,21.5765,21.5903,21.5557,21.5903,246800.0
2012-06-08 12:45:00,31.17,31.26,31.15,31.25,205400.0,21.5903,21.6527,21.5765,21.6458,205400.0
2012-06-08 12:50:00,31.26,31.29,31.2,31.23,457600.0,21.6527,21.6735,21.6111,21.6319,457600.0
2012-06-08 12:55:00,31.23,31.24,31.15,31.16,354500.0,21.6319,21.6388,21.5765,21.5834,354500.0
2012-06-08 13:00:00,31.17,31.25,31.16,31.23,310400.0,21.5903,21.6458,21.5834,21.6319,310400.0
2012-06-08 13:05:00,31.23,31.29,31.22,31.28,321600.0,21.6319,21.6735,21.625,21.6665,321600.0
2012-06-08 13:10:00,31.29,31.35,31.29,31.31,122000.0,21.6735,21.715,21.6735,21.6873,122000.0
2012-06-08 13:15:00,31.32,31.33,31.27,31.29,143900.0,21.6942,21.7012,21.6596,21.6735,143900.0
2012-06-08 13:20:00,31.29,31.32,31.29,31.29,152600.0,21.6735,21.6942,21.6735,21.6735,152600.0
2012-06-08 13:25:00,31.29,31.29,31.21,31.23,253100.0,21.6735,21.6735,21.618,21.6319,253100.0
2012-06-08 13:30:00,31.23,31.24,31.19,31.19,138800.0,21.6319,21.6388,21.6042,21.6042,138800.0
2012-06-08 13:35:00,31.19,31.24,31.18,31.19,206500.0,21.6042,21.6388,21.5973,21.6042,206500.0
2012-06-08 13:40:00,31.19,31.19,31.15,31.16,179800.0,21.6042,21.6042,21.5765,21.5834,179800.0
2012-06-08 13:45:00,31.16,31.2,31.13,31.2,201400.0,21.5834,21.6111,21.5626,21.6111,201400.0
2012-06-08 13:50:00,31.19,31.25,31.19,31.25,135600.0,21.6042,21.6458,21.6042,21.6458,135600.0
2012-06-08 13:55:00,31.25,31.26,31.21,31.24,180000.0,21.6458,21.6527,21.618,21.6388,180000.0
2012-06-08 14:00:00,31.24,31.26,31.19,31.2,267700.0,21.6388,21.6527,21.6042,21.6111,267700.0
2012-06-08 14:05:00,31.2,31.3,31.19,31.25,219700.0,21.6111,21.6804,21.6042,21.6458,219700.0
2012-06-08 14:10:00,31.26,31.26,31.21,31.23,180600.0,21.6527,21.6527,21.618,21.6319,180600.0
2012-06-08 14:15:00,31.23,31.25,31.21,31.21,193700.0,21.6319,21.6458,21.618,21.618,193700.0
2012-06-08 14:20:00,31.21,31.26,31.2,31.25,236000.0,21.618,21.6527,21.6111,21.6458,236000.0
2012-06-08 14:25:00,31.25,31.27,31.24,31.26,158200.0,21.6458,21.6596,21.6388,21.6527,158200.0
2012-06-08 14:30:00,31.26,31.39,31.25,31.37,369200.0,21.6527,21.7427,21.6458,21.7289,369200.0
2012-06-08 14:35:00,31.37,31.42,31.36,31.39,252600.0,21.7289,21.7635,21.7219,21.7427,252600.0
2012-06-08 14:40:00,31.39,31.42,31.38,31.42,207000.0,21.7427,21.7635,21.7358,21.7635,207000.0
2012-06-08 14:45:00,31.42,31.43,31.38,31.38,208000.0,21.7635,21.7704,21.7358,21.7358,208000.0
2012-06-08 14:50:00,31.38,31.42,31.38,31.41,184100.0,21.7358,21.7635,21.7358,21.7566,184100.0
2012-06-08 14:55:00,31.4,31.41,31.35,31.35,164900.0,21.7497,21.7566,21.715,21.715,164900.0
2012-06-08 15:00:00,31.35,31.36,31.31,31.33,275300.0,21.715,21.7219,21.6873,21.7012,275300.0
2012-06-08 15:05:00,31.33,31.34,31.3,31.3,176000.0,21.7012,21.7081,21.6804,21.6804,176000.0
2012-06-08 15:10:00,31.3,31.37,31.29,31.33,263300.0,21.6804,21.7289,21.6735,21.7012,263300.0
2012-06-08 15:15:00,31.33,31.35,31.32,31.33,249000.0,21.7012,21.715,21.6942,21.7012,249000.0
2012-06-08 15:20:00,31.34,31.34,31.3,31.33,223000.0,21.7081,21.7081,21.6804,21.7012,223000.0
2012-06-08 15:25:00,31.32,31.35,31.31,31.31,321100.0,21.6942,21.715,21.6873,21.6873,321100.0
2012-06-08 15:30:00,31.31,31.34,31.28,31.33,356600.0,21.6873,21.7081,21.6665,21.7012,356600.0
2012-06-08 15:35:00,31.32,31.35,31.3,31.3,342400.0,21.6942,21.715,21.6804,21.6804,342400.0
2012-06-08 15:40:00,31.3,31.34,31.3,31.32,336400.0,21.6804,21.7081,21.6804,21.6942,336400.0
2012-06-08 15:45:00,31.32,31.41,31.32,31.39,821600.0,21.6942,21.7566,21.6942,21.7427,821600.0
2012-06-08 15:50:00,31.38,31.43,31.36,31.39,766200.0,21.7358,21.7704,21.7219,21.7427,766200.0
2012-06-08 15:55:00,31.39,31.43,31.35,31.42,1598100.0,21.7427,21.7704,21.715,21.7635,1598100.0
2012-06-11 09:30:00,31.68,31.94,31.6,31.9,1129100.0,21.9436,22.1237,21.8882,22.096,1129100.0
2012-06-11 09:35:00,31.89,31.9,31.62,31.64,889200.0,22.0891,22.096,21.902,21.9159,889200.0
2012-06-11 09:40:00,31.63,31.7,31.51,31.54,495500.0,21.909,21.9574,21.8258,21.8466,495500.0
2012-06-11 09:45:00,31.54,31.63,31.48,31.63,471800.0,21.8466,21.909,21.8051,21.909,471800.0
2012-06-11 09:50:00,31.63,31.63,31.57,31.58,413800.0,21.909,21.909,21.8674,21.8743,413800.0
2012-06-11 09:55:00,31.58,31.58,31.43,31.5,523500.0,21.8743,21.8743,21.7704,21.8189,523500.0
2012-06-11 10:00:00,31.49,31.58,31.44,31.56,681600.0,21.812,21.8743,21.7774,21.8605,681600.0
2012-06-11 10:05:00,31.55,31.58,31.45,31.46,526200.0,21.8536,21.8743,21.7843,21.7912,526200.0
2012-06-11 10:10:00,31.47,31.54,31.41,31.51,480400.0,21.7981,21.8466,21.7566,21.8258,480400.0
2012-06-11 10:15:00,31.52,31.58,31.5,31.5,274900.0,21.8328,21.8743,21.8189,21.8189,274900.0
2012-06-11 10:20:00,31.5,31.58,31.42,31.42,347900.0,21.8189,21.8743,21.7635,21.7635,347900.0
2012-06-11 10:25:00,31.41,31.51,31.41,31.51,313600.0,21.7566,21.8258,21.7566,21.8258,313600.0
2012-06-11 10:30:00,31.5,31.5,31.38,31.4,314500.0,21.8189,21.8189,21.7358,21.7497,314500.0
2012-06-11 10:35:00,31.4,31.42,31.37,31.37,353800.0,21.7497,21.7635,21.7289,21.7289,353800.0
2012-06-11 10:40:00,31.37,31.39,31.27,31.31,391200.0,21.7289,21.7427,21.6596,21.6873,391200.0
2012-06-11 10:45:00,31.31,31.33,31.21,31.25,327100.0,21.6873,21.7012,21.618,21.6458,327100.0
2012-06-11 10:50:00,31.25,31.29,31.2,31.26,249700.0,21.6458,21.6735,21.6111,21.6527,249700.0
2012-06-11 10:55:00,31.26,31.29,31.23,31.29,320000.0,21.6527,21.6735,21.6319,21.6735,320000.0
2012-06-11 11:00:00,31.29,31.3,31.22,31.27,212400.0,21.6735,21.6804,21.625,21.6596,212400.0
2012-06-11 11:05:00,31.27,31.33,31.26,31.28,193200.0,21.6596,21.7012,21.6527,21.6665,193200.0
2012-06-11 11:10:00,31.29,31.3,31.26,31.3,217200.0,21.6735,21.6804,21.6527,21.6804,217200.0
2012-06-11 11:15:00,31.29,31.32,31.26,31.26,218200.0,21.6735,21.6942,21.6527,21.6527,218200.0
2012-06-11 11:20:00,31.25,31.3,31.23,31.26,166000.0,21.6458,21.6804,21.6319,21.6527,166000.0
2012-06-11 11:25:00,31.26,31.37,31.24,31.34,170700.0,21.6527,21.7289,21.6388,21.7081,170700.0
2012-06-11 11:30:00,31.34,31.42,31.31,31.42,187200.0,21.7081,21.7635,21.6873,21.7635,187200.0
2012-06-11 11:35:00,31.41,31.42,31.36,31.39,303000.0,21.7566,21.7635,21.7219,21.7427,303000.0
2012-06-11 11:40:00,31.4,31.43,31.39,31.4,147300.0,21.7497,21.7704,21.7427,21.7497,147300.0
2012-06-11 11:45:00,31.39,31.42,31.38,31.41,181900.0,21.7427,21.7635,21.7358,21.7566,181900.0
2012-06-11 11:50:00,31.41,31.42,31.38,31.38,313400.0,21.7566,21.7635,21.7358,21.7358,313400.0
2012-06-11 11:55:00,31.38,31.44,31.32,31.39,216400.0,21.7358,21.7774,21.6942,21.7427,216400.0
2012-06-11 12:00:00,31.39,31.39,31.35,31.38,136600.0,21.7427,21.7427,21.715,21.7358,136600.0
2012-06-11 12:05:00,31.39,31.44,31.33,31.35,205400.0,21.7427,21.7774,21.7012,21.715,205400.0
2012-06-11 12:10:00,31.35,31.37,31.28,31.3,219600.0,21.715,21.7289,21.6665,21.6804,219600.0
2012-06-11 12:15:00,31.29,31.3,31.26,31.28,212000.0,21.6735,21.6804,21.6527,21.6665,212000.0
2012-06-11 12:20:00,31.28,31.31,31.25,31.25,402200.0,21.6665,21.6873,21.6458,21.6458,402200.0
2012-06-11 12:25:00,31.26,31.28,31.25,31.28,198700.0,21.6527,21.6665,21.6458,21.6665,198700.0
2012-06-11 12:30:00,31.28,31.31,31.25,31.27,194900.0,21.6665,21.6873,21.6458,21.6596,194900.0
2012-06-11 12:35:00,31.27,31.3,31.26,31.29,240500.0,21.6596,21.6804,21.6527,21.6735,240500.0
2012-06-11 12:40:00,31.29,31.3,31.22,31.25,377500.0,21.6735,21.6804,21.625,21.6458,377500.0
2012-06-11 12:45:00,31.25,31.31,31.24,31.26,166600.0,21.6458,21.6873,21.6388,21.6527,166600.0
2012-06-11 12:50:00,31.26,31.28,31.25,31.27,121700.0,21.6527,21.6665,21.6458,21.6596,121700.0
2012-06-11 12:55:00,31.26,31.27,31.25,31.26,148000.0,21.6527,21.6596,21.6458,21.6527,148000.0
2012-06-11 13:00:00,31.26,31.28,31.24,31.25,182000.0,21.6527,21.6665,21.6388,21.6458,182000.0
2012-06-11 13:05:00,31.25,31.27,31.24,31.25,116300.0,21.6458,21.6596,21.6388,21.6458,116300.0
2012-06-11 13:10:00,31.25,31.28,31.23,31.27,239400.0,21.6458,21.6665,21.6319,21.6596,239400.0
2012-06-11 13:15:00,31.27,31.28,31.24,31.25,236600.0,21.6596,21.6665,21.6388,21.6458,236600.0
2012-06-11 13:20:00,31.25,31.26,31.23,31.25,175100.0,21.6458,21.6527,21.6319,21.6458,175100.0
2012-06-11 13:25:00,31.26,31.27,31.24,31.26,135200.0,21.6527,21.6596,21.6388,21.6527,135200.0
2012-06-11 13:30:00,31.25,31.27,31.21,31.23,215100.0,21.6458,21.6596,21.618,21.6319,215100.0
2012-06-11 13:35:00,31.23,31.28,31.22,31.22,150400.0,21.6319,21.6665,21.625,21.625,150400.0
2012-06-11 13:40:00,31.23,31.25,31.22,31.24,176600.0,21.6319,21.6458,21.625,21.6388,176600.0
2012-06-11 13:45:00,31.24,31.26,31.23,31.25,188700.0,21.6388,21.6527,21.6319,21.6458,188700.0
2012-06-11 13:50:00,31.25,31.29,31.24,31.29,358300.0,21.6458,21.6735,21.6388,21.6735,358300.0
2012-06-11 13:55:00,31.28,31.29,31.26,31.29,161500.0,21.6665,21.6735,21.6527,21.6735,161500.0
2012-06-11 14:00:00,31.28,31.29,31.17,31.17,410300.0,21.6665,21.6735,21.5903,21.5903,410300.0
2012-06-11 14:05:00,31.17,31.23,31.17,31.21,216700.0,21.5903,21.6319,21.5903,21.618,216700.0
2012-06-11 14:10:00,31.2,31.22,31.18,31.18,121500.0,21.6111,21.625,21.5973,21.5973,121500.0
2012-06-11 14:15:00,31.19,31.22,31.1,31.11,345700.0,21.6042,21.625,21.5419,21.5488,345700.0
2012-06-11 14:20:00,31.11,31.2,31.11,31.16,209600.0,21.5488,21.6111,21.5488,21.5834,209600.0
2012-06-11 14:25:00,31.16,31.18,31.12,31.12,145400.0,21.5834,21.5973,21.5557,21.5557,145400.0
2012-06-11 14:30:00,31.12,31.18,31.12,31.17,234900.0,21.5557,21.5973,21.5557,21.5903,234900.0
2012-06-11 14:35:00,31.18,31.21,31.17,31.21,99300.0,21.5973,21.618,21.5903,21.618,99300.0
2012-06-11 14:40:00,31.21,31.26,31.2,31.26,189400.0,21.618,21.6527,21.6111,21.6527,189400.0
2012-06-11 14:45:00,31.26,31.26,31.19,31.2,154600.0,21.6527,21.6527,21.6042,21.6111,154600.0
2012-06-11 14:50:00,31.2,31.23,31.17,31.19,182500.0,21.6111,21.6319,21.5903,21.6042,182500.0
2012-06-11 14:55:00,31.19,31.27,31.18,31.22,171800.0,21.6042,21.6596,21.5973,21.625,171800.0
2012-06-11 15:00:00,31.22,31.26,31.22,31.24,133500.0,21.625,21.6527,21.625,21.6388,133500.0
2012-06-11 15:05:00,31.24,31.28,31.23,31.24,270700.0,21.6388,21.6665,21.6319,21.6388,270700.0
2012-06-11 15:10:00,31.24,31.26,31.2,31.23,241000.0,21.6388,21.6527,21.6111,21.6319,241000.0
2012-06-11 15:15:00,31.23,31.24,31.17,31.2,319700.0,21.6319,21.6388,21.5903,21.6111,319700.0
2012-06-11 15:20:00,31.2,31.21,31.15,31.18,185000.0,21.6111,21.618,21.5765,21.5973,185000.0
2012-06-11 15:25:00,31.19,31.19,31.12,31.15,198300.0,21.6042,21.6042,21.5557,21.5765,198300.0
2012-06-11 15:30:00,31.16,31.27,31.14,31.19,321000.0,21.5834,21.6596,21.5696,21.6042,321000.0
2012-06-11 15:35:00,31.19,31.22,31.15,31.22,318400.0,21.6042,21.625,21.5765,21.625,318400.0
2012-06-11 15:40:00,31.22,31.28,31.22,31.27,387500.0,21.625,21.6665,21.625,21.6596,387500.0
2012-06-11 15:45:00,31.28,31.29,31.12,31.12,498800.0,21.6665,21.6735,21.5557,21.5557,498800.0
2012-06-11 15:50:00,31.12,31.14,31.02,31.03,705900.0,21.5557,21.5696,21.4864,21.4934,705900.0
2012-06-11 15:55:00,31.03,31.05,30.96,31.01,1654000.0,21.4934,21.5072,21.4449,21.4795,1654000.0
2012-06-12 09:30:00,31.01,31.12,30.66,30.75,1107700.0,21.4795,21.5557,21.2371,21.2994,1107700.0
2012-06-12 09:35:00,30.75,30.83,30.36,30.41,1497500.0,21.2994,21.3548,21.0293,21.0639,1497500.0
2012-06-12 09:40:00,30.41,30.75,30.34,30.74,1111000.0,21.0639,21.2994,21.0154,21.2925,1111000.0
2012-06-12 09:45:00,30.74,30.78,30.61,30.7,792700.0,21.2925,21.3202,21.2024,21.2648,792700.0
2012-06-12 09:50:00,30.71,30.83,30.68,30.68,956100.0,21.2717,21.3548,21.2509,21.2509,956100.0
2012-06-12 09:55:00,30.68,30.71,30.57,30.63,731300.0,21.2509,21.2717,21.1747,21.2163,731300.0
2012-06-12 10:00:00,30.63,30.87,30.63,30.79,877900.0,21.2163,21.3825,21.2163,21.3271,877900.0
2012-06-12 10:05:00,30.76,30.82,30.7,30.78,410200.0,21.3063,21.3479,21.2648,21.3202,410200.0
2012-06-12 10:10:00,30.79,30.84,30.73,30.74,377800.0,21.3271,21.3618,21.2856,21.2925,377800.0
2012-06-12 10:15:00,30.73,30.85,30.72,30.78,463000.0,21.2856,21.3687,21.2786,21.3202,463000.0
2012-06-12 10:20:00,30.79,30.85,30.76,30.81,535900.0,21.3271,21.3687,21.3063,21.341,535900.0
2012-06-12 10:25:00,30.82,30.86,30.81,30.82,220200.0,21.3479,21.3756,21.341,21.3479,220200.0
2012-06-12 10:30:00,30.81,30.83,30.76,30.8,319500.0,21.341,21.3548,21.3063,21.3341,319500.0
2012-06-12 10:35:00,30.81,30.83,30.75,30.78,203600.0,21.341,21.3548,21.2994,21.3202,203600.0
2012-06-12 10:40:00,30.78,30.94,30.77,30.92,409000.0,21.3202,21.431,21.3133,21.4172,409000.0
2012-06-12 10:45:00,30.93,31.01,30.9,30.98,383300.0,21.4241,21.4795,21.4033,21.4587,383300.0
2012-06-12 10:50:00,30.99,31.03,30.96,31.02,329100.0,21.4657,21.4934,21.4449,21.4864,329100.0
2012-06-12 10:55:00,31.03,31.05,30.99,31.04,322400.0,21.4934,21.5072,21.4657,21.5003,322400.0
2012-06-12 11:00:00,31.03,31.13,31.02,31.1,369000.0,21.4934,21.5626,21.4864,21.5419,369000.0
2012-06-12 11:05:00,31.11,31.14,31.04,31.04,304800.0,21.5488,21.5696,21.5003,21.5003,304800.0
2012-06-12 11:10:00,31.04,31.12,31.04,31.06,481500.0,21.5003,21.5557,21.5003,21.5141,481500.0
2012-06-12 11:15:00,31.07,31.15,31.06,31.13,500300.0,21.5211,21.5765,21.5141,21.5626,500300.0
2012-06-12 11:20:00,31.14,31.25,31.13,31.24,563300.0,21.5696,21.6458,21.5626,21.6388,563300.0
2012-06-12 11:25:00,31.25,31.27,31.21,31.22,306200.0,21.6458,21.6596,21.618,21.625,306200.0
2012-06-12 11:30:00,31.22,31.24,31.17,31.18,315000.0,21.625,21.6388,21.5903,21.5973,315000.0
2012-06-12 11:35:00,31.19,31.23,31.16,31.22,255200.0,21.6042,21.6319,21.5834,21.625,255200.0
2012-06-12 11:40:00,31.21,31.24,31.18,31.19,225900.0,21.618,21.6388,21.5973,21.6042,225900.0
2012-06-12 11:45:00,31.19,31.25,31.19,31.21,275000.0,21.6042,21.6458,21.6042,21.618,275000.0
2012-06-12 11:50:00,31.21,31.24,31.18,31.18,426500.0,21.618,21.6388,21.5973,21.5973,426500.0
2012-06-12 11:55:00,31.18,31.22,31.16,31.22,185600.0,21.5973,21.625,21.5834,21.625,185600.0
2012-06-12 12:00:00,31.22,31.25,31.19,31.23,232300.0,21.625,21.6458,21.6042,21.6319,232300.0
2012-06-12 12:05:00,31.24,31.26,31.2,31.2,307600.0,21.6388,21.6527,21.6111,21.6111,307600.0
2012-06-12 12:10:00,31.2,31.21,31.15,31.18,332600.0,21.6111,21.618,21.5765,21.5973,332600.0
2012-06-12 12:15:00,31.18,31.19,31.16,31.18,336400.0,21.5973,21.6042,21.5834,21.5973,336400.0
2012-06-12 12:20:00,31.19,31.22,31.17,31.2,168900.0,21.6042,21.625,21.5903,21.6111,168900.0
2012-06-12 12:25:00,31.2,31.22,31.17,31.17,208200.0,21.6111,21.625,21.5903,21.5903,208200.0
2012-06-12 12:30:00,31.18,31.19,31.17,31.17,116900.0,21.5973,21.6042,21.5903,21.5903,116900.0
2012-06-12 12:35:00,31.17,31.21,31.17,31.2,89100.0,21.5903,21.618,21.5903,21.6111,89100.0
2012-06-12 12:40:00,31.2,31.21,31.17,31.17,107500.0,21.6111,21.618,21.5903,21.5903,107500.0
2012-06-12 12:45:00,31.17,31.2,31.14,31.17,213900.0,21.5903,21.6111,21.5696,21.5903,213900.0
2012-06-12 12:50:00,31.16,31.18,31.13,31.15,218600.0,21.5834,21.5973,21.5626,21.5765,218600.0
2012-06-12 12:55:00,31.14,31.15,31.12,31.14,279300.0,21.5696,21.5765,21.5557,21.5696,279300.0
2012-06-12 13:00:00,31.14,31.14,31.12,31.12,78400.0,21.5696,21.5696,21.5557,21.5557,78400.0
2012-06-12 13:05:00,31.13,31.16,31.12,31.16,161200.0,21.5626,21.5834,21.5557,21.5834,161200.0
2012-06-12 13:10:00,31.15,31.29,31.15,31.25,415700.0,21.5765,21.6735,21.5765,21.6458,415700.0
2012-06-12 13:15:00,31.26,31.29,31.24,31.27,160400.0,21.6527,21.6735,21.6388,21.6596,160400.0
2012-06-12 13:20:00,31.27,31.29,31.23,31.24,209200.0,21.6596,21.6735,21.6319,21.6388,209200.0
2012-06-12 13:25:00,31.25,31.26,31.22,31.24,148100.0,21.6458,21.6527,21.625,21.6388,148100.0
2012-06-12 13:30:00,31.24,31.28,31.23,31.27,179500.0,21.6388,21.6665,21.6319,21.6596,179500.0
2012-06-12 13:35:00,31.27,31.36,31.27,31.36,192200.0,21.6596,21.7219,21.6596,21.7219,192200.0
2012-06-12 13:40:00,31.36,31.38,31.33,31.34,128200.0,21.7219,21.7358,21.7012,21.7081,128200.0
2012-06-12 13:45:00,31.34,31.36,31.28,31.33,146600.0,21.7081,21.7219,21.6665,21.7012,146600.0
2012-06-12 13:50:00,31.32,31.36,31.26,31.3,256900.0,21.6942,21.7219,21.6527,21.6804,256900.0
2012-06-12 13:55:00,31.3,31.31,31.22,31.25,120600.0,21.6804,21.6873,21.625,21.6458,120600.0
2012-06-12 14:00:00,31.25,31.26,31.19,31.24,211900.0,21.6458,21.6527,21.6042,21.6388,211900.0
2012-06-12 14:05:00,31.24,31.24,31.2,31.2,172000.0,21.6388,21.6388,21.6111,21.6111,172000.0
2012-06-12 14:10:00,31.21,31.21,31.15,31.19,186400.0,21.618,21.618,21.5765,21.6042,186400.0
2012-06-12 14:15:00,31.19,31.19,31.14,31.17,152500.0,21.6042,21.6042,21.5696,21.5903,152500.0
2012-06-12 14:20:00,31.16,31.17,31.09,31.11,413600.0,21.5834,21.5903,21.5349,21.5488,413600.0
2012-06-12 14:25:00,31.11,31.12,31.07,31.09,172100.0,21.5488,21.5557,21.5211,21.5349,172100.0
2012-06-12 14:30:00,31.09,31.18,31.08,31.18,300000.0,21.5349,21.5973,21.528,21.5973,300000.0
2012-06-12 14:35:00,31.18,31.21,31.14,31.21,296600.0,21.5973,21.618,21.5696,21.618,296600.0
2012-06-12 14:40:00,31.21,31.21,31.13,31.14,313000.0,21.618,21.618,21.5626,21.5696,313000.0
2012-06-12 14:45:00,31.14,31.18,31.13,31.18,117900.0,21.5696,21.5973,21.5626,21.5973,117900.0
2012-06-12 14:50:00,31.18,31.19,31.15,31.16,214700.0,21.5973,21.6042,21.5765,21.5834,214700.0
2012-06-12 14:55:00,31.16,31.19,31.16,31.17,161900.0,21.5834,21.6042,21.5834,21.5903,161900.0
2012-06-12 15:00:00,31.16,31.18,31.11,31.16,238200.0,21.5834,21.5973,21.5488,21.5834,238200.0
2012-06-12 15:05:00,31.16,31.19,31.14,31.18,141800.0,21.5834,21.6042,21.5696,21.5973,141800.0
2012-06-12 15:10:00,31.17,31.2,31.15,31.17,241500.0,21.5903,21.6111,21.5765,21.5903,241500.0
2012-06-12 15:15:00,31.17,31.17,31.09,31.1,191600.0,21.5903,21.5903,21.5349,21.5419,191600.0
2012-06-12 15:20:00,31.11,31.13,31.06,31.1,379300.0,21.5488,21.5626,21.5141,21.5419,379300.0
2012-06-12 15:25:00,31.1,31.14,31.08,31.12,464100.0,21.5419,21.5696,21.528,21.5557,464100.0
2012-06-12 15:30:00,31.12,31.14,31.06,31.06,338700.0,21.5557,21.5696,21.5141,21.5141,338700.0
2012-06-12 15:35:00,31.06,31.13,31.06,31.1,384700.0,21.5141,21.5626,21.5141,21.5419,384700.0
2012-06-12 15:40:00,31.1,31.24,31.1,31.18,785100.0,21.5419,21.6388,21.5419,21.5973,785100.0
2012-06-12 15:45:00,31.18,31.3,31.17,31.25,846200.0,21.5973,21.6804,21.5903,21.6458,846200.0
2012-06-12 15:50:00,31.25,31.3,31.21,31.29,649000.0,21.6458,21.6804,21.618,21.6735,649000.0
2012-06-12 15:55:00,31.29,31.34,31.27,31.3,1609800.0,21.6735,21.7081,21.6596,21.6804,1609800.0
2012-06-13 09:30:00,31.26,31.31,31.15,31.25,609600.0,21.6527,21.6873,21.5765,21.6458,609600.0
2012-06-13 09:35:00,31.26,31.35,31.22,31.25,342500.0,21.6527,21.715,21.625,21.6458,342500.0
2012-06-13 09:40:00,31.24,31.29,31.16,31.27,452400.0,21.6388,21.6735,21.5834,21.6596,452400.0
2012-06-13 09:45:00,31.28,31.34,31.24,31.29,281600.0,21.6665,21.7081,21.6388,21.6735,281600.0
2012-06-13 09:50:00,31.29,31.29,31.24,31.26,232600.0,21.6735,21.6735,21.6388,21.6527,232600.0
2012-06-13 09:55:00,31.26,31.27,31.17,31.21,256500.0,21.6527,21.6596,21.5903,21.618,256500.0
2012-06-13 10:00:00,31.21,31.27,31.2,31.25,281900.0,21.618,21.6596,21.6111,21.6458,281900.0
2012-06-13 10:05:00,31.25,31.33,31.22,31.31,355800.0,21.6458,21.7012,21.625,21.6873,355800.0
2012-06-13 10:10:00,31.32,31.38,31.3,31.35,492400.0,21.6942,21.7358,21.6804,21.715,492400.0
2012-06-13 10:15:00,31.34,31.42,31.34,31.42,226400.0,21.7081,21.7635,21.7081,21.7635,226400.0
2012-06-13 10:20:00,31.43,31.47,31.36,31.47,387000.0,21.7704,21.7981,21.7219,21.7981,387000.0
2012-06-13 10:25:00,31.47,31.48,31.41,31.44,288100.0,21.7981,21.8051,21.7566,21.7774,288100.0
2012-06-13 10:30:00,31.45,31.5,31.43,31.5,299000.0,21.7843,21.8189,21.7704,21.8189,299000.0
2012-06-13 10:35:00,31.5,31.56,31.47,31.53,379500.0,21.8189,21.8605,21.7981,21.8397,379500.0
2012-06-13 10:40:00,31.53,31.59,31.49,31.59,461400.0,21.8397,21.8813,21.812,21.8813,461400.0
2012-06-13 10:45:00,31.59,31.63,31.58,31.62,480200.0,21.8813,21.909,21.8743,21.902,480200.0
2012-06-13 10:50:00,31.62,31.67,31.59,31.6,281300.0,21.902,21.9367,21.8813,21.8882,281300.0
2012-06-13 10:55:00,31.6,31.66,31.57,31.65,304400.0,21.8882,21.9297,21.8674,21.9228,304400.0
2012-06-13 11:00:00,31.65,31.67,31.58,31.6,784300.0,21.9228,21.9367,21.8743,21.8882,784300.0
2012-06-13 11:05:00,31.6,31.63,31.55,31.56,498400.0,21.8882,21.909,21.8536,21.8605,498400.0
2012-06-13 11:10:00,31.57,31.6,31.53,31.59,340900.0,21.8674,21.8882,21.8397,21.8813,340900.0
2012-06-13 11:15:00,31.59,31.62,31.56,31.59,214300.0,21.8813,21.902,21.8605,21.8813,214300.0
2012-06-13 11:20:00,31.6,31.65,31.6,31.65,132300.0,21.8882,21.9228,21.8882,21.9228,132300.0
2012-06-13 11:25:00,31.64,31.66,31.61,31.64,295400.0,21.9159,21.9297,21.8951,21.9159,295400.0
2012-06-13 11:30:00,31.64,31.73,31.63,31.73,263400.0,21.9159,21.9782,21.909,21.9782,263400.0
2012-06-13 11:35:00,31.73,31.74,31.67,31.68,168800.0,21.9782,21.9852,21.9367,21.9436,168800.0
2012-06-13 11:40:00,31.68,31.71,31.68,31.7,219400.0,21.9436,21.9644,21.9436,21.9574,219400.0
2012-06-13 11:45:00,31.69,31.75,31.69,31.72,208000.0,21.9505,21.9921,21.9505,21.9713,208000.0
2012-06-13 11:50:00,31.73,31.76,31.68,31.69,262200.0,21.9782,21.999,21.9436,21.9505,262200.0
2012-06-13 11:55:00,31.69,31.74,31.68,31.69,249900.0,21.9505,21.9852,21.9436,21.9505,249900.0
2012-06-13 12:00:00,31.69,31.69,31.65,31.67,211200.0,21.9505,21.9505,21.9228,21.9367,211200.0
2012-06-13 12:05:00,31.67,31.68,31.6,31.63,340200.0,21.9367,21.9436,21.8882,21.909,340200.0
2012-06-13 12:10:00,31.63,31.67,31.61,31.66,149800.0,21.909,21.9367,21.8951,21.9297,149800.0
2012-06-13 12:15:00,31.66,31.68,31.64,31.67,218600.0,21.9297,21.9436,21.9159,21.9367,218600.0
2012-06-13 12:20:00,31.67,31.71,31.65,31.7,322600.0,21.9367,21.9644,21.9228,21.9574,322600.0
2012-06-13 12:25:00,31.7,31.76,31.7,31.76,223900.0,21.9574,21.999,21.9574,21.999,223900.0
2012-06-13 12:30:00,31.76,31.81,31.75,31.8,219500.0,21.999,22.0336,21.9921,22.0267,219500.0
2012-06-13 12:35:00,31.8,31.88,31.8,31.87,274500.0,22.0267,22.0821,22.0267,22.0752,274500.0
2012-06-13 12:40:00,31.87,31.93,31.86,31.93,219100.0,22.0752,22.1168,22.0683,22.1168,219100.0
2012-06-13 12:45:00,31.93,31.96,31.88,31.91,441100.0,22.1168,22.1375,22.0821,22.1029,441100.0
2012-06-13 12:50:00,31.91,31.93,31.88,31.92,558200.0,22.1029,22.1168,22.0821,22.1098,558200.0
2012-06-13 12:55:00,31.92,31.97,31.9,31.91,377500.0,22.1098,22.1445,22.096,22.1029,377500.0
2012-06-13 13:00:00,31.91,31.95,31.9,31.93,630600.0,22.1029,22.1306,22.096,22.1168,630600.0
2012-06-13 13:05:00,31.93,31.97,31.9,31.96,176800.0,22.1168,22.1445,22.096,22.1375,176800.0
2012-06-13 13:10:00,31.96,31.97,31.89,31.89,242500.0,22.1375,22.1445,22.0891,22.0891,242500.0
2012-06-13 13:15:00,31.88,31.92,31.85,31.92,362900.0,22.0821,22.1098,22.0613,22.1098,362900.0
2012-06-13 13:20:00,31.91,31.91,31.88,31.89,150300.0,22.1029,22.1029,22.0821,22.0891,150300.0
2012-06-13 13:25:00,31.9,31.95,31.87,31.94,363600.0,22.096,22.1306,22.0752,22.1237,363600.0
2012-06-13 13:30:00,31.94,31.96,31.91,31.94,222100.0,22.1237,22.1375,22.1029,22.1237,222100.0
2012-06-13 13:35:00,31.94,31.96,31.91,31.96,121700.0,22.1237,22.1375,22.1029,22.1375,121700.0
2012-06-13 13:40:00,31.95,31.96,31.87,31.87,413200.0,22.1306,22.1375,22.0752,22.0752,413200.0
2012-06-13 13:45:00,31.87,31.91,31.85,31.88,314900.0,22.0752,22.1029,22.0613,22.0821,314900.0
2012-06-13 13:50:00,31.88,31.92,31.86,31.89,147700.0,22.0821,22.1098,22.0683,22.0891,147700.0
2012-06-13 13:55:00,31.88,31.89,31.82,31.84,246200.0,22.0821,22.0891,22.0406,22.0544,246200.0
2012-06-13 14:00:00,31.84,31.85,31.78,31.78,239600.0,22.0544,22.0613,22.0129,22.0129,239600.0
2012-06-13 14:05:00,31.79,31.79,31.75,31.78,160700.0,22.0198,22.0198,21.9921,22.0129,160700.0
2012-06-13 14:10:00,31.77,31.77,31.67,31.68,339600.0,22.0059,22.0059,21.9367,21.9436,339600.0
2012-06-13 14:15:00,31.68,31.72,31.67,31.72,271800.0,21.9436,21.9713,21.9367,21.9713,271800.0
2012-06-13 14:20:00,31.71,31.77,31.7,31.77,266800.0,21.9644,22.0059,21.9574,22.0059,266800.0
2012-06-13 14:25:00,31.77,31.77,31.73,31.74,108900.0,22.0059,22.0059,21.9782,21.9852,108900.0
2012-06-13 14:30:00,31.74,31.79,31.72,31.73,205400.0,21.9852,22.0198,21.9713,21.9782,205400.0
2012-06-13 14:35:00,31.73,31.74,31.71,31.74,109200.0,21.9782,21.9852,21.9644,21.9852,109200.0
2012-06-13 14:40:00,31.74,31.76,31.62,31.63,314500.0,21.9852,21.999,21.902,21.909,314500.0
2012-06-13 14:45:00,31.64,31.64,31.57,31.61,462700.0,21.9159,21.9159,21.8674,21.8951,462700.0
2012-06-13 14:50:00,31.62,31.68,31.59,31.65,353800.0,21.902,21.9436,21.8813,21.9228,353800.0
2012-06-13 14:55:00,31.65,31.68,31.6,31.64,239100.0,21.9228,21.9436,21.8882,21.9159,239100.0
2012-06-13 15:00:00,31.63,31.67,31.53,31.53,523300.0,21.909,21.9367,21.8397,21.8397,523300.0
2012-06-13 15:05:00,31.53,31.6,31.52,31.6,234000.0,21.8397,21.8882,21.8328,21.8882,234000.0
2012-06-13 15:10:00,31.6,31.64,31.57,31.58,417400.0,21.8882,21.9159,21.8674,21.8743,417400.0
2012-06-13 15:15:00,31.58,31.6,31.51,31.52,380500.0,21.8743,21.8882,21.8258,21.8328,380500.0
2012-06-13 15:20:00,31.51,31.52,31.46,31.52,330900.0,21.8258,21.8328,21.7912,21.8328,330900.0
2012-06-13 15:25:00,31.52,31.54,31.47,31.5,490900.0,21.8328,21.8466,21.7981,21.8189,490900.0
2012-06-13 15:30:00,31.5,31.6,31.46,31.56,610000.0,21.8189,21.8882,21.7912,21.8605,610000.0
2012-06-13 15:35:00,31.57,31.6,31.55,31.56,467500.0,21.8674,21.8882,21.8536,21.8605,467500.0
2012-06-13 15:40:00,31.56,31.57,31.51,31.51,640500.0,21.8605,21.8674,21.8258,21.8258,640500.0
2012-06-13 15:45:00,31.51,31.56,31.43,31.43,516400.0,21.8258,21.8605,21.7704,21.7704,516400.0
2012-06-13 15:50:00,31.44,31.52,31.43,31.48,866300.0,21.7774,21.8328,21.7704,21.8051,866300.0
2012-06-13 15:55:00,31.49,31.59,31.48,31.59,1985400.0,21.812,21.8813,21.8051,21.8813,1985400.0
2012-06-14 09:30:00,31.63,31.65,31.53,31.62,608000.0,21.909,21.9228,21.8397,21.902,608000.0
2012-06-14 09:35:00,31.62,31.72,31.59,31.59,305600.0,21.902,21.9713,21.8813,21.8813,305600.0
2012-06-14 09:40:00,31.59,31.7,31.59,31.62,350000.0,21.8813,21.9574,21.8813,21.902,350000.0
2012-06-14 09:45:00,31.61,31.66,31.59,31.61,645300.0,21.8951,21.9297,21.8813,21.8951,645300.0
2012-06-14 09:50:00,31.62,31.75,31.62,31.74,295900.0,21.902,21.9921,21.902,21.9852,295900.0
2012-06-14 09:55:00,31.73,31.82,31.73,31.8,312900.0,21.9782,22.0406,21.9782,22.0267,312900.0
2012-06-14 10:00:00,31.79,31.83,31.77,31.79,376400.0,22.0198,22.0475,22.0059,22.0198,376400.0
2012-06-14 10:05:00,31.79,31.86,31.75,31.77,353700.0,22.0198,22.0683,21.9921,22.0059,353700.0
2012-06-14 10:10:00,31.78,31.86,31.78,31.82,479200.0,22.0129,22.0683,22.0129,22.0406,479200.0
2012-06-14 10:15:00,31.82,31.84,31.79,31.82,228400.0,22.0406,22.0544,22.0198,22.0406,228400.0
2012-06-14 10:20:00,31.82,31.84,31.73,31.73,254500.0,22.0406,22.0544,21.9782,21.9782,254500.0
2012-06-14 10:25:00,31.73,31.74,31.7,31.73,280500.0,21.9782,21.9852,21.9574,21.9782,280500.0
2012-06-14 10:30:00,31.74,31.76,31.64,31.69,298900.0,21.9852,21.999,21.9159,21.9505,298900.0
2012-06-14 10:35:00,31.69,31.71,31.64,31.67,265300.0,21.9505,21.9644,21.9159,21.9367,265300.0
2012-06-14 10:40:00,31.67,31.69,31.61,31.61,237900.0,21.9367,21.9505,21.8951,21.8951,237900.0
2012-06-14 10:45:00,31.61,31.7,31.6,31.66,383000.0,21.8951,21.9574,21.8882,21.9297,383000.0
2012-06-14 10:50:00,31.67,31.71,31.65,31.7,175200.0,21.9367,21.9644,21.9228,21.9574,175200.0
2012-06-14 10:55:00,31.71,31.77,31.7,31.77,334900.0,21.9644,22.0059,21.9574,22.0059,334900.0
2012-06-14 11:00:00,31.76,31.77,31.71,31.71,259100.0,21.999,22.0059,21.9644,21.9644,259100.0
2012-06-14 11:05:00,31.71,31.72,31.67,31.69,382700.0,21.9644,21.9713,21.9367,21.9505,382700.0
2012-06-14 11:10:00,31.68,31.7,31.67,31.69,190600.0,21.9436,21.9574,21.9367,21.9505,190600.0
2012-06-14 11:15:00,31.68,31.69,31.63,31.67,294000.0,21.9436,21.9505,21.909,21.9367,294000.0
2012-06-14 11:20:00,31.67,31.7,31.67,31.68,193700.0,21.9367,21.9574,21.9367,21.9436,193700.0
2012-06-14 11:25:00,31.69,31.71,31.68,31.69,201000.0,21.9505,21.9644,21.9436,21.9505,201000.0
2012-06-14 11:30:00,31.7,31.71,31.66,31.66,204200.0,21.9574,21.9644,21.9297,21.9297,204200.0
2012-06-14 11:35:00,31.67,31.72,31.66,31.71,261900.0,21.9367,21.9713,21.9297,21.9644,261900.0
2012-06-14 11:40:00,31.7,31.73,31.69,31.71,114400.0,21.9574,21.9782,21.9505,21.9644,114400.0
2012-06-14 11:45:00,31.7,31.75,31.7,31.71,153800.0,21.9574,21.9921,21.9574,21.9644,153800.0
2012-06-14 11:50:00,31.72,31.72,31.68,31.72,359800.0,21.9713,21.9713,21.9436,21.9713,359800.0
2012-06-14 11:55:00,31.72,31.72,31.64,31.68,277900.0,21.9713,21.9713,21.9159,21.9436,277900.0
2012-06-14 12:00:00,31.68,31.69,31.64,31.64,181900.0,21.9436,21.9505,21.9159,21.9159,181900.0
2012-06-14 12:05:00,31.64,31.69,31.64,31.68,122500.0,21.9159,21.9505,21.9159,21.9436,122500.0
2012-06-14 12:10:00,31.68,31.73,31.67,31.68,205900.0,21.9436,21.9782,21.9367,21.9436,205900.0
2012-06-14 12:15:00,31.69,31.73,31.69,31.72,128700.0,21.9505,21.9782,21.9505,21.9713,128700.0
2012-06-14 12:20:00,31.72,31.76,31.7,31.74,111000.0,21.9713,21.999,21.9574,21.9852,111000.0
2012-06-14 12:25:00,31.74,31.75,31.71,31.71,159000.0,21.9852,21.9921,21.9644,21.9644,159000.0
2012-06-14 12:30:00,31.71,31.76,31.71,31.75,211400.0,21.9644,21.999,21.9644,21.9921,211400.0
2012-06-14 12:35:00,31.74,31.76,31.71,31.73,201700.0,21.9852,21.999,21.9644,21.9782,201700.0
2012-06-14 12:40:00,31.73,31.78,31.73,31.74,153300.0,21.9782,22.0129,21.9782,21.9852,153300.0
2012-06-14 12:45:00,31.74,31.74,31.71,31.71,376900.0,21.9852,21.9852,21.9644,21.9644,376900.0
2012-06-14 12:50:00,31.71,31.73,31.7,31.71,291100.0,21.9644,21.9782,21.9574,21.9644,291100.0
2012-06-14 12:55:00,31.71,31.74,31.7,31.73,187300.0,21.9644,21.9852,21.9574,21.9782,187300.0
2012-06-14 13:00:00,31.72,31.76,31.72,31.75,299300.0,21.9713,21.999,21.9713,21.9921,299300.0
2012-06-14 13:05:00,31.75,31.8,31.74,31.79,118400.0,21.9921,22.0267,21.9852,22.0198,118400.0
2012-06-14 13:10:00,31.79,31.86,31.79,31.85,791400.0,22.0198,22.0683,22.0198,22.0613,791400.0
2012-06-14 13:15:00,31.84,31.9,31.84,31.88,268300.0,22.0544,22.096,22.0544,22.0821,268300.0
2012-06-14 13:20:00,31.87,31.88,31.79,31.8,190200.0,22.0752,22.0821,22.0198,22.0267,190200.0
2012-06-14 13:25:00,31.79,31.83,31.79,31.81,127400.0,22.0198,22.0475,22.0198,22.0336,127400.0
2012-06-14 13:30:00,31.81,31.81,31.78,31.8,283800.0,22.0336,22.0336,22.0129,22.0267,283800.0
2012-06-14 13:35:00,31.8,31.82,31.78,31.8,388400.0,22.0267,22.0406,22.0129,22.0267,388400.0
2012-06-14 13:40:00,31.8,31.8,31.75,31.77,216800.0,22.0267,22.0267,21.9921,22.0059,216800.0
2012-06-14 13:45:00,31.77,31.83,31.77,31.82,155300.0,22.0059,22.0475,22.0059,22.0406,155300.0
2012-06-14 13:50:00,31.81,31.82,31.79,31.8,265400.0,22.0336,22.0406,22.0198,22.0267,265400.0
2012-06-14 13:55:00,31.8,31.82,31.79,31.8,248600.0,22.0267,22.0406,22.0198,22.0267,248600.0
2012-06-14 14:00:00,31.79,31.8,31.78,31.78,296600.0,22.0198,22.0267,22.0129,22.0129,296600.0
2012-06-14 14:05:00,31.78,31.84,31.77,31.81,284800.0,22.0129,22.0544,22.0059,22.0336,284800.0
2012-06-14 14:10:00,31.81,31.83,31.78,31.83,141200.0,22.0336,22.0475,22.0129,22.0475,141200.0
2012-06-14 14:15:00,31.83,31.85,31.81,31.83,127700.0,22.0475,22.0613,22.0336,22.0475,127700.0
2012-06-14 14:20:00,31.83,31.87,31.8,31.84,274000.0,22.0475,22.0752,22.0267,22.0544,274000.0
2012-06-14 14:25:00,31.84,31.84,31.8,31.8,169800.0,22.0544,22.0544,22.0267,22.0267,169800.0
2012-06-14 14:30:00,31.8,31.81,31.74,31.74,211200.0,22.0267,22.0336,21.9852,21.9852,211200.0
2012-06-14 14:35:00,31.74,31.77,31.72,31.77,175800.0,21.9852,22.0059,21.9713,22.0059,175800.0
2012-06-14 14:40:00,31.77,31.79,31.73,31.78,147000.0,22.0059,22.0198,21.9782,22.0129,147000.0
2012-06-14 14:45:00,31.77,31.77,31.74,31.75,228500.0,22.0059,22.0059,21.9852,21.9921,228500.0
2012-06-14 14:50:00,31.76,31.77,31.71,31.71,145200.0,21.999,22.0059,21.9644,21.9644,145200.0
2012-06-14 14:55:00,31.71,31.76,31.7,31.72,323000.0,21.9644,21.999,21.9574,21.9713,323000.0
2012-06-14 15:00:00,31.73,31.79,31.72,31.77,270900.0,21.9782,22.0198,21.9713,22.0059,270900.0
2012-06-14 15:05:00,31.77,32.25,31.77,31.97,1593500.0,22.0059,22.3384,22.0059,22.1445,1593500.0
2012-06-14 15:10:00,31.99,32.23,31.97,32.2,845200.0,22.1583,22.3246,22.1445,22.3038,845200.0
2012-06-14 15:15:00,32.2,32.22,32.03,32.03,656500.0,22.3038,22.3176,22.186,22.186,656500.0
2012-06-14 15:20:00,32.03,32.11,31.92,31.94,627900.0,22.186,22.2414,22.1098,22.1237,627900.0
2012-06-14 15:25:00,31.94,32.01,31.88,31.95,717200.0,22.1237,22.1722,22.0821,22.1306,717200.0
2012-06-14 15:30:00,31.94,32.07,31.92,32.03,513000.0,22.1237,22.2137,22.1098,22.186,513000.0
2012-06-14 15:35:00,32.02,32.14,32.02,32.05,596200.0,22.1791,22.2622,22.1791,22.1999,596200.0
2012-06-14 15:40:00,32.05,32.1,31.97,31.97,422600.0,22.1999,22.2345,22.1445,22.1445,422600.0
2012-06-14 15:45:00,31.97,32.1,31.96,32.07,1019400.0,22.1445,22.2345,22.1375,22.2137,1019400.0
2012-06-14 15:50:00,32.08,32.12,31.97,31.99,1001100.0,22.2207,22.2484,22.1445,22.1583,1001100.0
2012-06-14 15:55:00,31.99,32.04,31.94,32.0,2084000.0,22.1583,22.193,22.1237,22.1652,2084000.0
2012-06-15 09:30:00,32.15,32.2,32.05,32.16,5791800.0,22.2691,22.3038,22.1999,22.2761,5791800.0
2012-06-15 09:35:00,32.15,32.16,31.94,31.95,1012400.0,22.2691,22.2761,22.1237,22.1306,1012400.0
2012-06-15 09:40:00,31.94,32.04,31.91,32.0,477500.0,22.1237,22.193,22.1029,22.1652,477500.0
2012-06-15 09:45:00,31.99,32.04,31.94,32.04,503900.0,22.1583,22.193,22.1237,22.193,503900.0
2012-06-15 09:50:00,32.03,32.05,31.97,32.01,409400.0,22.186,22.1999,22.1445,22.1722,409400.0
2012-06-15 09:55:00,32.0,32.05,31.99,32.05,371900.0,22.1652,22.1999,22.1583,22.1999,371900.0
2012-06-15 10:00:00,32.04,32.08,32.04,32.05,362200.0,22.193,22.2207,22.193,22.1999,362200.0
2012-06-15 10:05:00,32.05,32.06,31.96,31.98,462800.0,22.1999,22.2068,22.1375,22.1514,462800.0
2012-06-15 10:10:00,31.98,31.99,31.96,31.96,219200.0,22.1514,22.1583,22.1375,22.1375,219200.0
2012-06-15 10:15:00,31.96,32.0,31.95,31.99,457300.0,22.1375,22.1652,22.1306,22.1583,457300.0
2012-06-15 10:20:00,32.0,32.0,31.88,31.88,722900.0,22.1652,22.1652,22.0821,22.0821,722900.0
2012-06-15 10:25:00,31.87,31.91,31.86,31.89,496300.0,22.0752,22.1029,22.0683,22.0891,496300.0
2012-06-15 10:30:00,31.9,31.9,31.84,31.84,442000.0,22.096,22.096,22.0544,22.0544,442000.0
2012-06-15 10:35:00,31.85,31.86,31.79,31.85,277500.0,22.0613,22.0683,22.0198,22.0613,277500.0
2012-06-15 10:40:00,31.85,31.88,31.8,31.87,328700.0,22.0613,22.0821,22.0267,22.0752,328700.0
2012-06-15 10:45:00,31.88,32.01,31.87,31.98,246300.0,22.0821,22.1722,22.0752,22.1514,246300.0
2012-06-15 10:50:00,31.99,32.0,31.96,32.0,188800.0,22.1583,22.1652,22.1375,22.1652,188800.0
2012-06-15 10:55:00,31.99,32.01,31.97,31.98,200500.0,22.1583,22.1722,22.1445,22.1514,200500.0
2012-06-15 11:00:00,31.98,32.01,31.97,31.98,165100.0,22.1514,22.1722,22.1445,22.1514,165100.0
2012-06-15 11:05:00,31.98,32.0,31.96,31.99,250900.0,22.1514,22.1652,22.1375,22.1583,250900.0
2012-06-15 11:10:00,32.0,32.01,31.98,32.0,384000.0,22.1652,22.1722,22.1514,22.1652,384000.0
2012-06-15 11:15:00,32.0,32.02,31.98,31.99,412700.0,22.1652,22.1791,22.1514,22.1583,412700.0
2012-06-15 11:20:00,31.99,32.06,31.99,32.05,360000.0,22.1583,22.2068,22.1583,22.1999,360000.0
2012-06-15 11:25:00,32.05,32.12,32.05,32.11,144300.0,22.1999,22.2484,22.1999,22.2414,144300.0
2012-06-15 11:30:00,32.11,32.16,32.04,32.05,380400.0,22.2414,22.2761,22.193,22.1999,380400.0
2012-06-15 11:35:00,32.05,32.05,32.02,32.02,117400.0,22.1999,22.1999,22.1791,22.1791,117400.0
2012-06-15 11:40:00,32.02,32.06,31.99,31.99,164800.0,22.1791,22.2068,22.1583,22.1583,164800.0
2012-06-15 11:45:00,31.99,32.04,31.99,32.04,178100.0,22.1583,22.193,22.1583,22.193,178100.0
2012-06-15 11:50:00,32.04,32.05,31.96,31.96,337100.0,22.193,22.1999,22.1375,22.1375,337100.0
2012-06-15 11:55:00,31.96,31.97,31.93,31.96,290700.0,22.1375,22.1445,22.1168,22.1375,290700.0
2012-06-15 12:00:00,31.96,32.0,31.96,31.99,120500.0,22.1375,22.1652,22.1375,22.1583,120500.0
2012-06-15 12:05:00,31.99,32.0,31.98,31.99,135000.0,22.1583,22.1652,22.1514,22.1583,135000.0
2012-06-15 12:10:00,31.99,32.0,31.98,32.0,119100.0,22.1583,22.1652,22.1514,22.1652,119100.0
2012-06-15 12:15:00,32.0,32.0,31.98,31.99,128400.0,22.1652,22.1652,22.1514,22.1583,128400.0
2012-06-15 12:20:00,32.0,32.02,31.98,32.01,351000.0,22.1652,22.1791,22.1514,22.1722,351000.0
2012-06-15 12:25:00,32.01,32.02,31.99,31.99,107700.0,22.1722,22.1791,22.1583,22.1583,107700.0
2012-06-15 12:30:00,32.0,32.01,31.99,32.0,140400.0,22.1652,22.1722,22.1583,22.1652,140400.0
2012-06-15 12:35:00,31.99,32.0,31.93,31.93,178100.0,22.1583,22.1652,22.1168,22.1168,178100.0
2012-06-15 12:40:00,31.94,31.99,31.94,31.99,115900.0,22.1237,22.1583,22.1237,22.1583,115900.0
2012-06-15 12:45:00,31.99,32.0,31.94,31.94,198100.0,22.1583,22.1652,22.1237,22.1237,198100.0
2012-06-15 12:50:00,31.94,31.99,31.94,31.99,65500.0,22.1237,22.1583,22.1237,22.1583,65500.0
2012-06-15 12:55:00,31.98,32.01,31.96,32.01,178200.0,22.1514,22.1722,22.1375,22.1722,178200.0
2012-06-15 13:00:00,32.01,32.03,32.0,32.02,264300.0,22.1722,22.186,22.1652,22.1791,264300.0
2012-06-15 13:05:00,32.01,32.05,32.0,32.04,206500.0,22.1722,22.1999,22.1652,22.193,206500.0
2012-06-15 13:10:00,32.04,32.05,32.03,32.03,180200.0,22.193,22.1999,22.186,22.186,180200.0
2012-06-15 13:15:00,32.03,32.1,32.03,32.06,253800.0,22.186,22.2345,22.186,22.2068,253800.0
2012-06-15 13:20:00,32.06,32.08,32.04,32.06,146600.0,22.2068,22.2207,22.193,22.2068,146600.0
2012-06-15 13:25:00,32.06,32.07,32.02,32.06,150800.0,22.2068,22.2137,22.1791,22.2068,150800.0
2012-06-15 13:30:00,32.07,32.08,32.04,32.08,188500.0,22.2137,22.2207,22.193,22.2207,188500.0
2012-06-15 13:35:00,32.08,32.1,32.07,32.08,220600.0,22.2207,22.2345,22.2137,22.2207,220600.0
2012-06-15 13:40:00,32.07,32.11,32.06,32.1,191500.0,22.2137,22.2414,22.2068,22.2345,191500.0
2012-06-15 13:45:00,32.1,32.12,32.08,32.12,192200.0,22.2345,22.2484,22.2207,22.2484,192200.0
2012-06-15 13:50:00,32.12,32.16,32.09,32.16,229100.0,22.2484,22.2761,22.2276,22.2761,229100.0
2012-06-15 13:55:00,32.16,32.19,32.15,32.19,121800.0,22.2761,22.2969,22.2691,22.2969,121800.0
2012-06-15 14:00:00,32.19,32.23,32.18,32.23,98700.0,22.2969,22.3246,22.2899,22.3246,98700.0
2012-06-15 14:05:00,32.22,32.23,32.18,32.21,150600.0,22.3176,22.3246,22.2899,22.3107,150600.0
2012-06-15 14:10:00,32.22,32.22,32.18,32.18,185900.0,22.3176,22.3176,22.2899,22.2899,185900.0
2012-06-15 14:15:00,32.19,32.2,32.17,32.19,128100.0,22.2969,22.3038,22.283,22.2969,128100.0
2012-06-15 14:20:00,32.19,32.24,32.19,32.24,218000.0,22.2969,22.3315,22.2969,22.3315,218000.0
2012-06-15 14:25:00,32.24,32.27,32.21,32.23,289400.0,22.3315,22.3523,22.3107,22.3246,289400.0
2012-06-15 14:30:00,32.23,32.32,32.23,32.31,275400.0,22.3246,22.3869,22.3246,22.38,275400.0
2012-06-15 14:35:00,32.32,32.43,32.32,32.41,430900.0,22.3869,22.4631,22.3869,22.4492,430900.0
2012-06-15 14:40:00,32.42,32.42,32.37,32.41,188000.0,22.4562,22.4562,22.4215,22.4492,188000.0
2012-06-15 14:45:00,32.41,32.42,32.36,32.38,177100.0,22.4492,22.4562,22.4146,22.4285,177100.0
2012-06-15 14:50:00,32.38,32.39,32.32,32.32,157700.0,22.4285,22.4354,22.3869,22.3869,157700.0
2012-06-15 14:55:00,32.32,32.36,32.32,32.33,234700.0,22.3869,22.4146,22.3869,22.3938,234700.0
2012-06-15 15:00:00,32.34,32.37,32.32,32.37,157800.0,22.4008,22.4215,22.3869,22.4215,157800.0
2012-06-15 15:05:00,32.37,32.4,32.33,32.36,303600.0,22.4215,22.4423,22.3938,22.4146,303600.0
2012-06-15 15:10:00,32.35,32.36,32.31,32.35,269700.0,22.4077,22.4146,22.38,22.4077,269700.0
2012-06-15 15:15:00,32.35,32.36,32.32,32.34,269500.0,22.4077,22.4146,22.3869,22.4008,269500.0
2012-06-15 15:20:00,32.35,32.37,32.33,32.34,247400.0,22.4077,22.4215,22.3938,22.4008,247400.0
2012-06-15 15:25:00,32.34,32.38,32.34,32.36,236500.0,22.4008,22.4285,22.4008,22.4146,236500.0
2012-06-15 15:30:00,32.37,32.42,32.36,32.38,476200.0,22.4215,22.4562,22.4146,22.4285,476200.0
2012-06-15 15:35:00,32.38,32.42,32.37,32.41,372700.0,22.4285,22.4562,22.4215,22.4492,372700.0
2012-06-15 15:40:00,32.41,32.46,32.41,32.43,685800.0,22.4492,22.4839,22.4492,22.4631,685800.0
2012-06-15 15:45:00,32.44,32.48,32.4,32.47,901200.0,22.47,22.4977,22.4423,22.4908,901200.0
2012-06-15 15:50:00,32.47,32.53,32.47,32.51,1564800.0,22.4908,22.5324,22.4908,22.5185,1564800.0
2012-06-15 15:55:00,32.51,32.55,32.48,32.5,1984300.0,22.5185,22.5462,22.4977,22.5116,1984300.0
2012-06-18 09:30:00,32.33,32.4,32.21,32.3,949300.0,22.3938,22.4423,22.3107,22.373,949300.0
2012-06-18 09:35:00,32.3,32.36,32.24,32.32,325300.0,22.373,22.4146,22.3315,22.3869,325300.0
2012-06-18 09:40:00,32.32,32.38,32.29,32.34,267900.0,22.3869,22.4285,22.3661,22.4008,267900.0
2012-06-18 09:45:00,32.34,32.38,32.25,32.25,357000.0,22.4008,22.4285,22.3384,22.3384,357000.0
2012-06-18 09:50:00,32.26,32.29,32.2,32.26,284200.0,22.3453,22.3661,22.3038,22.3453,284200.0
2012-06-18 09:55:00,32.27,32.3,32.22,32.27,165900.0,22.3523,22.373,22.3176,22.3523,165900.0
2012-06-18 10:00:00,32.28,32.43,32.26,32.42,335400.0,22.3592,22.4631,22.3453,22.4562,335400.0
2012-06-18 10:05:00,32.42,32.45,32.41,32.43,196400.0,22.4562,22.4769,22.4492,22.4631,196400.0
2012-06-18 10:10:00,32.43,32.45,32.4,32.44,152500.0,22.4631,22.4769,22.4423,22.47,152500.0
2012-06-18 10:15:00,32.43,32.53,32.41,32.53,256900.0,22.4631,22.5324,22.4492,22.5324,256900.0
2012-06-18 10:20:00,32.53,32.56,32.5,32.52,317800.0,22.5324,22.5531,22.5116,22.5254,317800.0
2012-06-18 10:25:00,32.51,32.6,32.51,32.57,322500.0,22.5185,22.5808,22.5185,22.5601,322500.0
2012-06-18 10:30:00,32.58,32.6,32.49,32.5,280500.0,22.567,22.5808,22.5047,22.5116,280500.0
2012-06-18 10:35:00,32.49,32.56,32.49,32.54,176000.0,22.5047,22.5531,22.5047,22.5393,176000.0
2012-06-18 10:40:00,32.55,32.58,32.51,32.56,357000.0,22.5462,22.567,22.5185,22.5531,357000.0
2012-06-18 10:45:00,32.56,32.7,32.54,32.69,329900.0,22.5531,22.6501,22.5393,22.6432,329900.0
2012-06-18 10:50:00,32.68,32.73,32.64,32.65,251800.0,22.6363,22.6709,22.6086,22.6155,251800.0
2012-06-18 10:55:00,32.65,32.71,32.64,32.67,331000.0,22.6155,22.657,22.6086,22.6293,331000.0
2012-06-18 11:00:00,32.67,32.7,32.64,32.67,697600.0,22.6293,22.6501,22.6086,22.6293,697600.0
2012-06-18 11:05:00,32.66,32.72,32.62,32.7,569900.0,22.6224,22.664,22.5947,22.6501,569900.0
2012-06-18 11:10:00,32.7,32.73,32.69,32.71,344200.0,22.6501,22.6709,22.6432,22.657,344200.0
2012-06-18 11:15:00,32.7,32.71,32.65,32.67,268500.0,22.6501,22.657,22.6155,22.6293,268500.0
2012-06-18 11:20:00,32.67,32.68,32.61,32.63,218500.0,22.6293,22.6363,22.5878,22.6016,218500.0
2012-06-18 11:25:00,32.63,32.7,32.62,32.64,224800.0,22.6016,22.6501,22.5947,22.6086,224800.0
2012-06-18 11:30:00,32.64,32.66,32.61,32.62,393900.0,22.6086,22.6224,22.5878,22.5947,393900.0
2012-06-18 11:35:00,32.62,32.63,32.48,32.48,420300.0,22.5947,22.6016,22.4977,22.4977,420300.0
2012-06-18 11:40:00,32.48,32.49,32.4,32.42,477800.0,22.4977,22.5047,22.4423,22.4562,477800.0
2012-06-18 11:45:00,32.42,32.51,32.41,32.42,228400.0,22.4562,22.5185,22.4492,22.4562,228400.0
2012-06-18 11:50:00,32.43,32.47,32.38,32.44,203100.0,22.4631,22.4908,22.4285,22.47,203100.0
2012-06-18 11:55:00,32.43,32.53,32.43,32.51,217400.0,22.4631,22.5324,22.4631,22.5185,217400.0
2012-06-18 12:00:00,32.5,32.55,32.48,32.5,223300.0,22.5116,22.5462,22.4977,22.5116,223300.0
2012-06-18 12:05:00,32.5,32.51,32.47,32.48,140000.0,22.5116,22.5185,22.4908,22.4977,140000.0
2012-06-18 12:10:00,32.48,32.49,32.46,32.48,125700.0,22.4977,22.5047,22.4839,22.4977,125700.0
2012-06-18 12:15:00,32.47,32.49,32.45,32.47,125800.0,22.4908,22.5047,22.4769,22.4908,125800.0
2012-06-18 12:20:00,32.47,32.48,32.43,32.44,106300.0,22.4908,22.4977,22.4631,22.47,106300.0
2012-06-18 12:25:00,32.44,32.47,32.44,32.44,85700.0,22.47,22.4908,22.47,22.47,85700.0
2012-06-18 12:30:00,32.44,32.49,32.44,32.48,83300.0,22.47,22.5047,22.47,22.4977,83300.0
2012-06-18 12:35:00,32.47,32.48,32.4,32.4,131800.0,22.4908,22.4977,22.4423,22.4423,131800.0
2012-06-18 12:40:00,32.4,32.45,32.39,32.45,92000.0,22.4423,22.4769,22.4354,22.4769,92000.0
2012-06-18 12:45:00,32.44,32.48,32.42,32.48,110800.0,22.47,22.4977,22.4562,22.4977,110800.0
2012-06-18 12:50:00,32.48,32.52,32.48,32.49,106200.0,22.4977,22.5254,22.4977,22.5047,106200.0
2012-06-18 12:55:00,32.49,32.52,32.43,32.45,110900.0,22.5047,22.5254,22.4631,22.4769,110900.0
2012-06-18 13:00:00,32.45,32.46,32.4,32.43,142200.0,22.4769,22.4839,22.4423,22.4631,142200.0
2012-06-18 13:05:00,32.43,32.46,32.4,32.46,183100.0,22.4631,22.4839,22.4423,22.4839,183100.0
2012-06-18 13:10:00,32.46,32.49,32.45,32.48,102600.0,22.4839,22.5047,22.4769,22.4977,102600.0
2012-06-18 13:15:00,32.48,32.53,32.48,32.53,77500.0,22.4977,22.5324,22.4977,22.5324,77500.0
2012-06-18 13:20:00,32.53,32.55,32.51,32.54,130500.0,22.5324,22.5462,22.5185,22.5393,130500.0
2012-06-18 13:25:00,32.54,32.61,32.54,32.58,116600.0,22.5393,22.5878,22.5393,22.567,116600.0
2012-06-18 13:30:00,32.58,32.61,32.56,32.58,167800.0,22.567,22.5878,22.5531,22.567,167800.0
2012-06-18 13:35:00,32.57,32.6,32.56,32.6,159300.0,22.5601,22.5808,22.5531,22.5808,159300.0
2012-06-18 13:40:00,32.6,32.63,32.58,32.59,165600.0,22.5808,22.6016,22.567,22.5739,165600.0
2012-06-18 13:45:00,32.59,32.6,32.58,32.58,148100.0,22.5739,22.5808,22.567,22.567,148100.0
2012-06-18 13:50:00,32.58,32.59,32.57,32.59,81900.0,22.567,22.5739,22.5601,22.5739,81900.0
2012-06-18 13:55:00,32.59,32.62,32.58,32.61,134600.0,22.5739,22.5947,22.567,22.5878,134600.0
2012-06-18 14:00:00,32.6,32.61,32.55,32.57,270100.0,22.5808,22.5878,22.5462,22.5601,270100.0
2012-06-18 14:05:00,32.57,32.58,32.53,32.53,116400.0,22.5601,22.567,22.5324,22.5324,116400.0
2012-06-18 14:10:00,32.53,32.58,32.53,32.57,134300.0,22.5324,22.567,22.5324,22.5601,134300.0
2012-06-18 14:15:00,32.57,32.64,32.55,32.57,411200.0,22.5601,22.6086,22.5462,22.5601,411200.0
2012-06-18 14:20:00,32.57,32.67,32.57,32.64,157900.0,22.5601,22.6293,22.5601,22.6086,157900.0
2012-06-18 14:25:00,32.64,32.64,32.57,32.58,143500.0,22.6086,22.6086,22.5601,22.567,143500.0
2012-06-18 14:30:00,32.58,32.6,32.55,32.59,74400.0,22.567,22.5808,22.5462,22.5739,74400.0
2012-06-18 14:35:00,32.6,32.62,32.57,32.62,117300.0,22.5808,22.5947,22.5601,22.5947,117300.0
2012-06-18 14:40:00,32.62,32.62,32.56,32.57,146500.0,22.5947,22.5947,22.5531,22.5601,146500.0
2012-06-18 14:45:00,32.57,32.57,32.5,32.54,204600.0,22.5601,22.5601,22.5116,22.5393,204600.0
2012-06-18 14:50:00,32.54,32.56,32.54,32.56,159900.0,22.5393,22.5531,22.5393,22.5531,159900.0
2012-06-18 14:55:00,32.56,32.58,32.55,32.58,156200.0,22.5531,22.567,22.5462,22.567,156200.0
2012-06-18 15:00:00,32.58,32.6,32.56,32.59,103300.0,22.567,22.5808,22.5531,22.5739,103300.0
2012-06-18 15:05:00,32.6,32.6,32.54,32.57,141200.0,22.5808,22.5808,22.5393,22.5601,141200.0
2012-06-18 15:10:00,32.57,32.58,32.48,32.48,203400.0,22.5601,22.567,22.4977,22.4977,203400.0
2012-06-18 15:15:00,32.48,32.51,32.45,32.5,310900.0,22.4977,22.5185,22.4769,22.5116,310900.0
2012-06-18 15:20:00,32.5,32.52,32.44,32.45,219300.0,22.5116,22.5254,22.47,22.4769,219300.0
2012-06-18 15:25:00,32.45,32.52,32.43,32.5,326300.0,22.4769,22.5254,22.4631,22.5116,326300.0
2012-06-18 15:30:00,32.49,32.51,32.43,32.44,285400.0,22.5047,22.5185,22.4631,22.47,285400.0
2012-06-18 15:35:00,32.43,32.47,32.4,32.47,315100.0,22.4631,22.4908,22.4423,22.4908,315100.0
2012-06-18 15:40:00,32.47,32.51,32.45,32.47,438100.0,22.4908,22.5185,22.4769,22.4908,438100.0
2012-06-18 15:45:00,32.46,32.51,32.43,32.49,457500.0,22.4839,22.5185,22.4631,22.5047,457500.0
2012-06-18 15:50:00,32.48,32.51,32.41,32.41,747700.0,22.4977,22.5185,22.4492,22.4492,747700.0
2012-06-18 15:55:00,32.41,32.5,32.41,32.47,852700.0,22.4492,22.5116,22.4492,22.4908,852700.0
2012-06-19 09:30:00,32.71,32.76,32.61,32.72,693100.0,22.657,22.6917,22.5878,22.664,693100.0
2012-06-19 09:35:00,32.71,32.71,32.5,32.52,385100.0,22.657,22.657,22.5116,22.5254,385100.0
2012-06-19 09:40:00,32.54,32.7,32.53,32.69,284800.0,22.5393,22.6501,22.5324,22.6432,284800.0
2012-06-19 09:45:00,32.68,32.8,32.68,32.77,456100.0,22.6363,22.7194,22.6363,22.6986,456100.0
2012-06-19 09:50:00,32.76,32.82,32.73,32.79,271400.0,22.6917,22.7332,22.6709,22.7125,271400.0
2012-06-19 09:55:00,32.79,32.82,32.75,32.8,345500.0,22.7125,22.7332,22.6847,22.7194,345500.0
2012-06-19 10:00:00,32.79,32.81,32.74,32.81,405700.0,22.7125,22.7263,22.6778,22.7263,405700.0
2012-06-19 10:05:00,32.81,32.81,32.77,32.81,301700.0,22.7263,22.7263,22.6986,22.7263,301700.0
2012-06-19 10:10:00,32.8,32.91,32.8,32.91,344100.0,22.7194,22.7956,22.7194,22.7956,344100.0
2012-06-19 10:15:00,32.91,32.93,32.83,32.91,615200.0,22.7956,22.8094,22.7402,22.7956,615200.0
2012-06-19 10:20:00,32.91,32.96,32.9,32.9,572200.0,22.7956,22.8302,22.7886,22.7886,572200.0
2012-06-19 10:25:00,32.9,32.96,32.88,32.9,328500.0,22.7886,22.8302,22.7748,22.7886,328500.0
2012-06-19 10:30:00,32.91,32.95,32.88,32.94,296600.0,22.7956,22.8233,22.7748,22.8164,296600.0
2012-06-19 10:35:00,32.94,32.94,32.88,32.89,382100.0,22.8164,22.8164,22.7748,22.7817,382100.0
2012-06-19 10:40:00,32.9,32.92,32.85,32.85,255900.0,22.7886,22.8025,22.754,22.754,255900.0
2012-06-19 10:45:00,32.86,32.93,32.84,32.93,814300.0,22.7609,22.8094,22.7471,22.8094,814300.0
2012-06-19 10:50:00,32.92,32.97,32.92,32.95,204000.0,22.8025,22.8371,22.8025,22.8233,204000.0
2012-06-19 10:55:00,32.96,32.97,32.91,32.94,152700.0,22.8302,22.8371,22.7956,22.8164,152700.0
2012-06-19 11:00:00,32.94,32.97,32.87,32.91,187800.0,22.8164,22.8371,22.7679,22.7956,187800.0
2012-06-19 11:05:00,32.91,32.92,32.89,32.9,146800.0,22.7956,22.8025,22.7817,22.7886,146800.0
2012-06-19 11:10:00,32.9,32.92,32.86,32.86,116000.0,22.7886,22.8025,22.7609,22.7609,116000.0
2012-06-19 11:15:00,32.86,32.91,32.85,32.87,227900.0,22.7609,22.7956,22.754,22.7679,227900.0
2012-06-19 11:20:00,32.86,32.95,32.86,32.95,172100.0,22.7609,22.8233,22.7609,22.8233,172100.0
2012-06-19 11:25:00,32.95,32.98,32.94,32.97,213600.0,22.8233,22.8441,22.8164,22.8371,213600.0
2012-06-19 11:30:00,32.96,33.0,32.96,33.0,447700.0,22.8302,22.8579,22.8302,22.8579,447700.0
2012-06-19 11:35:00,32.99,33.05,32.98,33.03,482600.0,22.851,22.8925,22.8441,22.8787,482600.0
2012-06-19 11:40:00,33.02,33.12,33.0,33.11,825100.0,22.8718,22.941,22.8579,22.9341,825100.0
2012-06-19 11:45:00,33.11,33.15,33.1,33.11,465500.0,22.9341,22.9618,22.9272,22.9341,465500.0
2012-06-19 11:50:00,33.1,33.14,33.09,33.12,358100.0,22.9272,22.9549,22.9203,22.941,358100.0
2012-06-19 11:55:00,33.12,33.21,33.11,33.19,446700.0,22.941,23.0034,22.9341,22.9895,446700.0
2012-06-19 12:00:00,33.19,33.22,33.15,33.16,285700.0,22.9895,23.0103,22.9618,22.9687,285700.0
2012-06-19 12:05:00,33.16,33.19,33.15,33.16,117600.0,22.9687,22.9895,22.9618,22.9687,117600.0
2012-06-19 12:10:00,33.16,33.17,33.14,33.14,269600.0,22.9687,22.9757,22.9549,22.9549,269600.0
2012-06-19 12:15:00,33.15,33.15,33.12,33.12,262200.0,22.9618,22.9618,22.941,22.941,262200.0
2012-06-19 12:20:00,33.13,33.15,33.13,33.14,107800.0,22.948,22.9618,22.948,22.9549,107800.0
2012-06-19 12:25:00,33.14,33.15,33.11,33.13,172500.0,22.9549,22.9618,22.9341,22.948,172500.0
2012-06-19 12:30:00,33.13,33.13,33.11,33.13,222400.0,22.948,22.948,22.9341,22.948,222400.0
2012-06-19 12:35:00,33.13,33.13,33.06,33.06,304300.0,22.948,22.948,22.8995,22.8995,304300.0
2012-06-19 12:40:00,33.07,33.07,33.02,33.04,415200.0,22.9064,22.9064,22.8718,22.8856,415200.0
2012-06-19 12:45:00,33.05,33.09,33.05,33.08,282700.0,22.8925,22.9203,22.8925,22.9133,282700.0
2012-06-19 12:50:00,33.08,33.11,33.07,33.11,244100.0,22.9133,22.9341,22.9064,22.9341,244100.0
2012-06-19 12:55:00,33.11,33.12,33.08,33.11,231100.0,22.9341,22.941,22.9133,22.9341,231100.0
2012-06-19 13:00:00,33.1,33.11,33.04,33.07,124200.0,22.9272,22.9341,22.8856,22.9064,124200.0
2012-06-19 13:05:00,33.07,33.08,33.04,33.07,186300.0,22.9064,22.9133,22.8856,22.9064,186300.0
2012-06-19 13:10:00,33.06,33.09,33.06,33.08,130700.0,22.8995,22.9203,22.8995,22.9133,130700.0
2012-06-19 13:15:00,33.09,33.11,33.07,33.09,293700.0,22.9203,22.9341,22.9064,22.9203,293700.0
2012-06-19 13:20:00,33.1,33.13,33.09,33.11,369700.0,22.9272,22.948,22.9203,22.9341,369700.0
2012-06-19 13:25:00,33.11,33.16,33.1,33.15,329700.0,22.9341,22.9687,22.9272,22.9618,329700.0
2012-06-19 13:30:00,33.14,33.19,33.14,33.15,545400.0,22.9549,22.9895,22.9549,22.9618,545400.0
2012-06-19 13:35:00,33.15,33.19,33.14,33.19,209700.0,22.9618,22.9895,22.9549,22.9895,209700.0
2012-06-19 13:40:00,33.18,33.19,33.12,33.16,246500.0,22.9826,22.9895,22.941,22.9687,246500.0
2012-06-19 13:45:00,33.16,33.19,33.14,33.16,204500.0,22.9687,22.9895,22.9549,22.9687,204500.0
2012-06-19 13:50:00,33.15,33.16,33.12,33.13,271500.0,22.9618,22.9687,22.941,22.948,271500.0
2012-06-19 13:55:00,33.13,33.15,33.12,33.15,158700.0,22.948,22.9618,22.941,22.9618,158700.0
2012-06-19 14:00:00,33.15,33.15,33.12,33.12,340500.0,22.9618,22.9618,22.941,22.941,340500.0
2012-06-19 14:05:00,33.12,33.14,33.11,33.12,154300.0,22.941,22.9549,22.9341,22.941,154300.0
2012-06-19 14:10:00,33.12,33.12,33.08,33.08,310900.0,22.941,22.941,22.9133,22.9133,310900.0
2012-06-19 14:15:00,33.09,33.1,33.07,33.09,336100.0,22.9203,22.9272,22.9064,22.9203,336100.0
2012-06-19 14:20:00,33.1,33.12,33.09,33.09,151200.0,22.9272,22.941,22.9203,22.9203,151200.0
2012-06-19 14:25:00,33.09,33.11,33.08,33.09,431200.0,22.9203,22.9341,22.9133,22.9203,431200.0
2012-06-19 14:30:00,33.09,33.09,32.99,33.0,795700.0,22.9203,22.9203,22.851,22.8579,795700.0
2012-06-19 14:35:00,33.0,33.04,32.99,33.04,256500.0,22.8579,22.8856,22.851,22.8856,256500.0
2012-06-19 14:40:00,33.04,33.04,33.01,33.03,207800.0,22.8856,22.8856,22.8648,22.8787,207800.0
2012-06-19 14:45:00,33.03,33.04,32.99,33.0,445700.0,22.8787,22.8856,22.851,22.8579,445700.0
2012-06-19 14:50:00,33.0,33.02,32.99,33.02,210600.0,22.8579,22.8718,22.851,22.8718,210600.0
2012-06-19 14:55:00,33.02,33.05,33.01,33.05,333600.0,22.8718,22.8925,22.8648,22.8925,333600.0
2012-06-19 15:00:00,33.04,33.05,32.99,32.99,633800.0,22.8856,22.8925,22.851,22.851,633800.0
2012-06-19 15:05:00,32.99,33.08,32.99,33.08,246400.0,22.851,22.9133,22.851,22.9133,246400.0
2012-06-19 15:10:00,33.08,33.1,33.06,33.07,249100.0,22.9133,22.9272,22.8995,22.9064,249100.0
2012-06-19 15:15:00,33.07,33.11,33.06,33.09,377800.0,22.9064,22.9341,22.8995,22.9203,377800.0
2012-06-19 15:20:00,33.09,33.11,33.05,33.09,342500.0,22.9203,22.9341,22.8925,22.9203,342500.0
2012-06-19 15:25:00,33.09,33.1,33.04,33.05,235300.0,22.9203,22.9272,22.8856,22.8925,235300.0
2012-06-19 15:30:00,33.05,33.07,33.03,33.07,470400.0,22.8925,22.9064,22.8787,22.9064,470400.0
2012-06-19 15:35:00,33.07,33.07,32.98,33.01,1185200.0,22.9064,22.9064,22.8441,22.8648,1185200.0
2012-06-19 15:40:00,33.02,33.02,32.97,33.02,495700.0,22.8718,22.8718,22.8371,22.8718,495700.0
2012-06-19 15:45:00,33.01,33.05,32.95,32.95,798800.0,22.8648,22.8925,22.8233,22.8233,798800.0
2012-06-19 15:50:00,32.95,32.98,32.95,32.97,742400.0,22.8233,22.8441,22.8233,22.8371,742400.0
2012-06-19 15:55:00,32.98,33.02,32.96,32.97,1520500.0,22.8441,22.8718,22.8302,22.8371,1520500.0
2012-06-20 09:30:00,33.07,33.16,32.89,32.94,843100.0,22.9064,22.9687,22.7817,22.8164,843100.0
2012-06-20 09:35:00,32.94,32.94,32.72,32.74,738900.0,22.8164,22.8164,22.664,22.6778,738900.0
2012-06-20 09:40:00,32.74,32.79,32.7,32.74,566000.0,22.6778,22.7125,22.6501,22.6778,566000.0
2012-06-20 09:45:00,32.75,32.76,32.72,32.76,574000.0,22.6847,22.6917,22.664,22.6917,574000.0
2012-06-20 09:50:00,32.76,32.78,32.73,32.74,419100.0,22.6917,22.7055,22.6709,22.6778,419100.0
2012-06-20 09:55:00,32.74,32.83,32.73,32.8,313900.0,22.6778,22.7402,22.6709,22.7194,313900.0
2012-06-20 10:00:00,32.8,32.85,32.78,32.8,448800.0,22.7194,22.754,22.7055,22.7194,448800.0
2012-06-20 10:05:00,32.8,32.81,32.73,32.76,537000.0,22.7194,22.7263,22.6709,22.6917,537000.0
2012-06-20 10:10:00,32.76,32.82,32.74,32.8,401100.0,22.6917,22.7332,22.6778,22.7194,401100.0
2012-06-20 10:15:00,32.81,32.83,32.76,32.77,288400.0,22.7263,22.7402,22.6917,22.6986,288400.0
2012-06-20 10:20:00,32.77,32.8,32.72,32.74,406400.0,22.6986,22.7194,22.664,22.6778,406400.0
2012-06-20 10:25:00,32.74,32.79,32.72,32.76,415600.0,22.6778,22.7125,22.664,22.6917,415600.0
2012-06-20 10:30:00,32.75,32.79,32.71,32.72,706500.0,22.6847,22.7125,22.657,22.664,706500.0
2012-06-20 10:35:00,32.72,32.72,32.55,32.61,1012300.0,22.664,22.664,22.5462,22.5878,1012300.0
2012-06-20 10:40:00,32.61,32.71,32.6,32.7,294900.0,22.5878,22.657,22.5808,22.6501,294900.0
2012-06-20 10:45:00,32.69,32.72,32.63,32.66,438100.0,22.6432,22.664,22.6016,22.6224,438100.0
2012-06-20 10:50:00,32.66,32.67,32.61,32.63,189600.0,22.6224,22.6293,22.5878,22.6016,189600.0
2012-06-20 10:55:00,32.63,32.64,32.56,32.6,471400.0,22.6016,22.6086,22.5531,22.5808,471400.0
2012-06-20 11:00:00,32.6,32.64,32.58,32.64,345500.0,22.5808,22.6086,22.567,22.6086,345500.0
2012-06-20 11:05:00,32.64,32.66,32.61,32.64,252600.0,22.6086,22.6224,22.5878,22.6086,252600.0
2012-06-20 11:10:00,32.65,32.69,32.64,32.68,164700.0,22.6155,22.6432,22.6086,22.6363,164700.0
2012-06-20 11:15:00,32.68,32.69,32.65,32.67,160700.0,22.6363,22.6432,22.6155,22.6293,160700.0
2012-06-20 11:20:00,32.67,32.71,32.66,32.68,156600.0,22.6293,22.657,22.6224,22.6363,156600.0
2012-06-20 11:25:00,32.68,32.71,32.67,32.68,222300.0,22.6363,22.657,22.6293,22.6363,222300.0
2012-06-20 11:30:00,32.69,32.72,32.67,32.69,363700.0,22.6432,22.664,22.6293,22.6432,363700.0
2012-06-20 11:35:00,32.68,32.69,32.63,32.63,171600.0,22.6363,22.6432,22.6016,22.6016,171600.0
2012-06-20 11:40:00,32.64,32.69,32.61,32.69,328100.0,22.6086,22.6432,22.5878,22.6432,328100.0
2012-06-20 11:45:00,32.69,32.71,32.67,32.71,93600.0,22.6432,22.657,22.6293,22.657,93600.0
2012-06-20 11:50:00,32.71,32.71,32.67,32.68,85100.0,22.657,22.657,22.6293,22.6363,85100.0
2012-06-20 11:55:00,32.67,32.69,32.64,32.66,119100.0,22.6293,22.6432,22.6086,22.6224,119100.0
2012-06-20 12:00:00,32.66,32.7,32.64,32.65,155500.0,22.6224,22.6501,22.6086,22.6155,155500.0
2012-06-20 12:05:00,32.65,32.67,32.62,32.62,137500.0,22.6155,22.6293,22.5947,22.5947,137500.0
2012-06-20 12:10:00,32.62,32.63,32.56,32.6,384200.0,22.5947,22.6016,22.5531,22.5808,384200.0
2012-06-20 12:15:00,32.6,32.65,32.6,32.63,188300.0,22.5808,22.6155,22.5808,22.6016,188300.0
2012-06-20 12:20:00,32.64,32.66,32.57,32.57,172500.0,22.6086,22.6224,22.5601,22.5601,172500.0
2012-06-20 12:25:00,32.57,32.62,32.55,32.6,228800.0,22.5601,22.5947,22.5462,22.5808,228800.0
2012-06-20 12:30:00,32.6,32.64,32.36,32.44,1583800.0,22.5808,22.6086,22.4146,22.47,1583800.0
2012-06-20 12:35:00,32.45,32.45,32.32,32.38,725300.0,22.4769,22.4769,22.3869,22.4285,725300.0
2012-06-20 12:40:00,32.38,32.56,32.33,32.56,551200.0,22.4285,22.5531,22.3938,22.5531,551200.0
2012-06-20 12:45:00,32.55,32.66,32.52,32.61,594700.0,22.5462,22.6224,22.5254,22.5878,594700.0
2012-06-20 12:50:00,32.61,32.66,32.54,32.62,306700.0,22.5878,22.6224,22.5393,22.5947,306700.0
2012-06-20 12:55:00,32.63,32.65,32.57,32.62,406600.0,22.6016,22.6155,22.5601,22.5947,406600.0
2012-06-20 13:00:00,32.62,32.82,32.62,32.81,395000.0,22.5947,22.7332,22.5947,22.7263,395000.0
2012-06-20 13:05:00,32.8,32.91,32.79,32.88,666900.0,22.7194,22.7956,22.7125,22.7748,666900.0
2012-06-20 13:10:00,32.88,32.89,32.77,32.77,491400.0,22.7748,22.7817,22.6986,22.6986,491400.0
2012-06-20 13:15:00,32.77,32.89,32.76,32.79,301400.0,22.6986,22.7817,22.6917,22.7125,301400.0
2012-06-20 13:20:00,32.78,32.86,32.77,32.85,159100.0,22.7055,22.7609,22.6986,22.754,159100.0
2012-06-20 13:25:00,32.86,32.88,32.79,32.84,175000.0,22.7609,22.7748,22.7125,22.7471,175000.0
2012-06-20 13:30:00,32.84,32.87,32.75,32.79,235200.0,22.7471,22.7679,22.6847,22.7125,235200.0
2012-06-20 13:35:00,32.79,32.82,32.75,32.8,185300.0,22.7125,22.7332,22.6847,22.7194,185300.0
2012-06-20 13:40:00,32.8,32.8,32.75,32.78,150100.0,22.7194,22.7194,22.6847,22.7055,150100.0
2012-06-20 13:45:00,32.78,32.82,32.77,32.81,152000.0,22.7055,22.7332,22.6986,22.7263,152000.0
2012-06-20 13:50:00,32.81,32.82,32.76,32.77,104600.0,22.7263,22.7332,22.6917,22.6986,104600.0
2012-06-20 13:55:00,32.78,32.84,32.75,32.83,209900.0,22.7055,22.7471,22.6847,22.7402,209900.0
2012-06-20 14:00:00,32.82,32.82,32.73,32.8,234400.0,22.7332,22.7332,22.6709,22.7194,234400.0
2012-06-20 14:05:00,32.8,32.83,32.77,32.81,139800.0,22.7194,22.7402,22.6986,22.7263,139800.0
2012-06-20 14:10:00,32.81,32.85,32.79,32.81,193600.0,22.7263,22.754,22.7125,22.7263,193600.0
2012-06-20 14:15:00,32.82,32.87,32.74,32.74,451500.0,22.7332,22.7679,22.6778,22.6778,451500.0
2012-06-20 14:20:00,32.74,32.79,32.64,32.72,432800.0,22.6778,22.7125,22.6086,22.664,432800.0
2012-06-20 14:25:00,32.72,32.72,32.67,32.7,241500.0,22.664,22.664,22.6293,22.6501,241500.0
2012-06-20 14:30:00,32.7,32.75,32.68,32.69,210700.0,22.6501,22.6847,22.6363,22.6432,210700.0
2012-06-20 14:35:00,32.68,32.77,32.68,32.7,205100.0,22.6363,22.6986,22.6363,22.6501,205100.0
2012-06-20 14:40:00,32.7,32.72,32.63,32.66,275000.0,22.6501,22.664,22.6016,22.6224,275000.0
2012-06-20 14:45:00,32.66,32.66,32.54,32.63,341000.0,22.6224,22.6224,22.5393,22.6016,341000.0
2012-06-20 14:50:00,32.63,32.65,32.6,32.63,213800.0,22.6016,22.6155,22.5808,22.6016,213800.0
2012-06-20 14:55:00,32.63,32.67,32.61,32.65,207500.0,22.6016,22.6293,22.5878,22.6155,207500.0
2012-06-20 15:00:00,32.66,32.67,32.6,32.62,164000.0,22.6224,22.6293,22.5808,22.5947,164000.0
2012-06-20 15:05:00,32.61,32.62,32.54,32.58,267300.0,22.5878,22.5947,22.5393,22.567,267300.0
2012-06-20 15:10:00,32.58,32.65,32.54,32.61,377100.0,22.567,22.6155,22.5393,22.5878,377100.0
2012-06-20 15:15:00,32.61,32.61,32.48,32.51,459600.0,22.5878,22.5878,22.4977,22.5185,459600.0
2012-06-20 15:20:00,32.51,32.58,32.5,32.58,335200.0,22.5185,22.567,22.5116,22.567,335200.0
2012-06-20 15:25:00,32.58,32.7,32.56,32.66,293300.0,22.567,22.6501,22.5531,22.6224,293300.0
2012-06-20 15:30:00,32.66,32.72,32.63,32.66,333700.0,22.6224,22.664,22.6016,22.6224,333700.0
2012-06-20 15:35:00,32.66,32.7,32.61,32.67,332600.0,22.6224,22.6501,22.5878,22.6293,332600.0
2012-06-20 15:40:00,32.67,32.76,32.64,32.76,367600.0,22.6293,22.6917,22.6086,22.6917,367600.0
2012-06-20 15:45:00,32.76,32.77,32.67,32.71,442200.0,22.6917,22.6986,22.6293,22.657,442200.0
2012-06-20 15:50:00,32.71,32.74,32.66,32.7,360500.0,22.657,22.6778,22.6224,22.6501,360500.0
2012-06-20 15:55:00,32.7,32.81,32.7,32.8,1079800.0,22.6501,22.7263,22.6501,22.7194,1079800.0
2012-06-21 09:30:00,32.91,33.1,32.86,33.08,573500.0,22.7956,22.9272,22.7609,22.9133,573500.0
2012-06-21 09:35:00,33.09,33.09,32.92,32.96,459400.0,22.9203,22.9203,22.8025,22.8302,459400.0
2012-06-21 09:40:00,32.96,33.0,32.91,32.95,427800.0,22.8302,22.8579,22.7956,22.8233,427800.0
2012-06-21 09:45:00,32.96,33.01,32.93,33.01,531300.0,22.8302,22.8648,22.8094,22.8648,531300.0
2012-06-21 09:50:00,33.01,33.04,32.99,33.0,462600.0,22.8648,22.8856,22.851,22.8579,462600.0
2012-06-21 09:55:00,33.0,33.01,32.97,32.99,537300.0,22.8579,22.8648,22.8371,22.851,537300.0
2012-06-21 10:00:00,32.99,32.99,32.74,32.76,627500.0,22.851,22.851,22.6778,22.6917,627500.0
2012-06-21 10:05:00,32.75,32.89,32.73,32.87,540100.0,22.6847,22.7817,22.6709,22.7679,540100.0
2012-06-21 10:10:00,32.86,32.87,32.76,32.83,434500.0,22.7609,22.7679,22.6917,22.7402,434500.0
2012-06-21 10:15:00,32.83,32.9,32.81,32.86,348900.0,22.7402,22.7886,22.7263,22.7609,348900.0
2012-06-21 10:20:00,32.86,32.94,32.86,32.94,534200.0,22.7609,22.8164,22.7609,22.8164,534200.0
2012-06-21 10:25:00,32.93,32.94,32.89,32.93,429200.0,22.8094,22.8164,22.7817,22.8094,429200.0
2012-06-21 10:30:00,32.93,33.01,32.92,33.0,494000.0,22.8094,22.8648,22.8025,22.8579,494000.0
2012-06-21 10:35:00,33.0,33.02,32.96,33.01,645600.0,22.8579,22.8718,22.8302,22.8648,645600.0
2012-06-21 10:40:00,33.01,33.05,32.99,33.04,264100.0,22.8648,22.8925,22.851,22.8856,264100.0
2012-06-21 10:45:00,33.04,33.11,33.04,33.06,422100.0,22.8856,22.9341,22.8856,22.8995,422100.0
2012-06-21 10:50:00,33.07,33.13,33.06,33.13,231200.0,22.9064,22.948,22.8995,22.948,231200.0
2012-06-21 10:55:00,33.13,33.14,33.05,33.07,241500.0,22.948,22.9549,22.8925,22.9064,241500.0
2012-06-21 11:00:00,33.07,33.08,32.95,32.95,472700.0,22.9064,22.9133,22.8233,22.8233,472700.0
2012-06-21 11:05:00,32.95,32.99,32.89,32.89,365900.0,22.8233,22.851,22.7817,22.7817,365900.0
2012-06-21 11:10:00,32.88,32.92,32.82,32.85,428000.0,22.7748,22.8025,22.7332,22.754,428000.0
2012-06-21 11:15:00,32.85,32.94,32.84,32.93,370700.0,22.754,22.8164,22.7471,22.8094,370700.0
2012-06-21 11:20:00,32.94,32.97,32.93,32.94,269600.0,22.8164,22.8371,22.8094,22.8164,269600.0
2012-06-21 11:25:00,32.93,32.95,32.89,32.89,435300.0,22.8094,22.8233,22.7817,22.7817,435300.0
2012-06-21 11:30:00,32.89,32.89,32.76,32.76,349200.0,22.7817,22.7817,22.6917,22.6917,349200.0
2012-06-21 11:35:00,32.77,32.78,32.7,32.76,363000.0,22.6986,22.7055,22.6501,22.6917,363000.0
2012-06-21 11:40:00,32.75,32.8,32.72,32.74,596300.0,22.6847,22.7194,22.664,22.6778,596300.0
2012-06-21 11:45:00,32.74,32.81,32.73,32.79,230300.0,22.6778,22.7263,22.6709,22.7125,230300.0
2012-06-21 11:50:00,32.79,32.84,32.77,32.84,200400.0,22.7125,22.7471,22.6986,22.7471,200400.0
2012-06-21 11:55:00,32.84,32.91,32.82,32.9,144700.0,22.7471,22.7956,22.7332,22.7886,144700.0
2012-06-21 12:00:00,32.9,32.93,32.81,32.86,201900.0,22.7886,22.8094,22.7263,22.7609,201900.0
2012-06-21 12:05:00,32.86,32.87,32.82,32.86,138800.0,22.7609,22.7679,22.7332,22.7609,138800.0
2012-06-21 12:10:00,32.86,32.87,32.79,32.84,177400.0,22.7609,22.7679,22.7125,22.7471,177400.0
2012-06-21 12:15:00,32.83,32.87,32.8,32.87,518700.0,22.7402,22.7679,22.7194,22.7679,518700.0
2012-06-21 12:20:00,32.87,32.92,32.85,32.87,524500.0,22.7679,22.8025,22.754,22.7679,524500.0
2012-06-21 12:25:00,32.87,32.89,32.79,32.81,657400.0,22.7679,22.7817,22.7125,22.7263,657400.0
2012-06-21 12:30:00,32.81,32.83,32.75,32.75,360800.0,22.7263,22.7402,22.6847,22.6847,360800.0
2012-06-21 12:35:00,32.75,32.85,32.75,32.82,278500.0,22.6847,22.754,22.6847,22.7332,278500.0
2012-06-21 12:40:00,32.81,32.88,32.8,32.82,288200.0,22.7263,22.7748,22.7194,22.7332,288200.0
2012-06-21 12:45:00,32.83,32.91,32.82,32.9,191100.0,22.7402,22.7956,22.7332,22.7886,191100.0
2012-06-21 12:50:00,32.91,32.95,32.89,32.94,265800.0,22.7956,22.8233,22.7817,22.8164,265800.0
2012-06-21 12:55:00,32.93,32.95,32.92,32.94,182800.0,22.8094,22.8233,22.8025,22.8164,182800.0
2012-06-21 13:00:00,32.94,32.99,32.93,32.97,317000.0,22.8164,22.851,22.8094,22.8371,317000.0
2012-06-21 13:05:00,32.96,33.01,32.96,32.99,358000.0,22.8302,22.8648,22.8302,22.851,358000.0
2012-06-21 13:10:00,32.98,32.99,32.94,32.96,374800.0,22.8441,22.851,22.8164,22.8302,374800.0
2012-06-21 13:15:00,32.96,33.02,32.93,32.93,220100.0,22.8302,22.8718,22.8094,22.8094,220100.0
2012-06-21 13:20:00,32.93,32.98,32.91,32.91,164300.0,22.8094,22.8441,22.7956,22.7956,164300.0
2012-06-21 13:25:00,32.92,32.92,32.88,32.91,236200.0,22.8025,22.8025,22.7748,22.7956,236200.0
2012-06-21 13:30:00,32.91,32.94,32.88,32.9,183700.0,22.7956,22.8164,22.7748,22.7886,183700.0
2012-06-21 13:35:00,32.9,32.91,32.83,32.83,400600.0,22.7886,22.7956,22.7402,22.7402,400600.0
2012-06-21 13:40:00,32.82,32.83,32.74,32.77,551000.0,22.7332,22.7402,22.6778,22.6986,551000.0
2012-06-21 13:45:00,32.78,32.78,32.65,32.66,561200.0,22.7055,22.7055,22.6155,22.6224,561200.0
2012-06-21 13:50:00,32.65,32.68,32.65,32.67,329200.0,22.6155,22.6363,22.6155,22.6293,329200.0
2012-06-21 13:55:00,32.66,32.72,32.65,32.69,248100.0,22.6224,22.664,22.6155,22.6432,248100.0
2012-06-21 14:00:00,32.68,32.71,32.65,32.66,197100.0,22.6363,22.657,22.6155,22.6224,197100.0
2012-06-21 14:05:00,32.65,32.68,32.61,32.61,272700.0,22.6155,22.6363,22.5878,22.5878,272700.0
2012-06-21 14:10:00,32.61,32.62,32.55,32.6,280300.0,22.5878,22.5947,22.5462,22.5808,280300.0
2012-06-21 14:15:00,32.59,32.61,32.56,32.56,189500.0,22.5739,22.5878,22.5531,22.5531,189500.0
2012-06-21 14:20:00,32.56,32.59,32.52,32.54,276100.0,22.5531,22.5739,22.5254,22.5393,276100.0
2012-06-21 14:25:00,32.54,32.55,32.5,32.55,338200.0,22.5393,22.5462,22.5116,22.5462,338200.0
2012-06-21 14:30:00,32.54,32.55,32.52,32.52,219500.0,22.5393,22.5462,22.5254,22.5254,219500.0
2012-06-21 14:35:00,32.52,32.54,32.51,32.53,122500.0,22.5254,22.5393,22.5185,22.5324,122500.0
2012-06-21 14:40:00,32.54,32.66,32.53,32.66,234800.0,22.5393,22.6224,22.5324,22.6224,234800.0
2012-06-21 14:45:00,32.66,32.66,32.61,32.65,160800.0,22.6224,22.6224,22.5878,22.6155,160800.0
2012-06-21 14:50:00,32.65,32.69,32.62,32.62,181800.0,22.6155,22.6432,22.5947,22.5947,181800.0
2012-06-21 14:55:00,32.63,32.7,32.6,32.68,170700.0,22.6016,22.6501,22.5808,22.6363,170700.0
2012-06-21 15:00:00,32.67,32.68,32.63,32.63,140300.0,22.6293,22.6363,22.6016,22.6016,140300.0
2012-06-21 15:05:00,32.63,32.64,32.56,32.57,315900.0,22.6016,22.6086,22.5531,22.5601,315900.0
2012-06-21 15:10:00,32.57,32.58,32.5,32.53,242400.0,22.5601,22.567,22.5116,22.5324,242400.0
2012-06-21 15:15:00,32.54,32.54,32.47,32.48,471900.0,22.5393,22.5393,22.4908,22.4977,471900.0
2012-06-21 15:20:00,32.48,32.56,32.44,32.55,300300.0,22.4977,22.5531,22.47,22.5462,300300.0
2012-06-21 15:25:00,32.55,32.6,32.54,32.55,269600.0,22.5462,22.5808,22.5393,22.5462,269600.0
2012-06-21 15:30:00,32.55,32.56,32.48,32.5,324900.0,22.5462,22.5531,22.4977,22.5116,324900.0
2012-06-21 15:35:00,32.5,32.59,32.5,32.53,412500.0,22.5116,22.5739,22.5116,22.5324,412500.0
2012-06-21 15:40:00,32.54,32.54,32.44,32.46,563900.0,22.5393,22.5393,22.47,22.4839,563900.0
2012-06-21 15:45:00,32.46,32.48,32.37,32.41,687300.0,22.4839,22.4977,22.4215,22.4492,687300.0
2012-06-21 15:50:00,32.4,32.46,32.28,32.32,1036400.0,22.4423,22.4839,22.3592,22.3869,1036400.0
2012-06-21 15:55:00,32.32,32.39,32.27,32.34,1927800.0,22.3869,22.4354,22.3523,22.4008,1927800.0
2012-06-22 09:30:00,32.64,32.9,32.61,32.78,846000.0,22.6086,22.7886,22.5878,22.7055,846000.0
2012-06-22 09:35:00,32.77,32.78,32.67,32.71,371000.0,22.6986,22.7055,22.6293,22.657,371000.0
2012-06-22 09:40:00,32.7,32.79,32.66,32.78,284400.0,22.6501,22.7125,22.6224,22.7055,284400.0
2012-06-22 09:45:00,32.78,32.82,32.71,32.81,651800.0,22.7055,22.7332,22.657,22.7263,651800.0
2012-06-22 09:50:00,32.82,32.89,32.81,32.89,391100.0,22.7332,22.7817,22.7263,22.7817,391100.0
2012-06-22 09:55:00,32.88,32.9,32.82,32.84,365400.0,22.7748,22.7886,22.7332,22.7471,365400.0
2012-06-22 10:00:00,32.85,33.0,32.84,32.98,497100.0,22.754,22.8579,22.7471,22.8441,497100.0
2012-06-22 10:05:00,32.98,32.99,32.89,32.92,318300.0,22.8441,22.851,22.7817,22.8025,318300.0
2012-06-22 10:10:00,32.92,32.93,32.87,32.88,261000.0,22.8025,22.8094,22.7679,22.7748,261000.0
2012-06-22 10:15:00,32.89,32.89,32.8,32.8,347000.0,22.7817,22.7817,22.7194,22.7194,347000.0
2012-06-22 10:20:00,32.81,32.81,32.71,32.72,437400.0,22.7263,22.7263,22.657,22.664,437400.0
2012-06-22 10:25:00,32.73,32.75,32.71,32.74,244100.0,22.6709,22.6847,22.657,22.6778,244100.0
2012-06-22 10:30:00,32.75,32.75,32.65,32.71,323000.0,22.6847,22.6847,22.6155,22.657,323000.0
2012-06-22 10:35:00,32.71,32.77,32.67,32.71,276200.0,22.657,22.6986,22.6293,22.657,276200.0
2012-06-22 10:40:00,32.7,32.72,32.67,32.68,269600.0,22.6501,22.664,22.6293,22.6363,269600.0
2012-06-22 10:45:00,32.69,32.69,32.62,32.67,305500.0,22.6432,22.6432,22.5947,22.6293,305500.0
2012-06-22 10:50:00,32.66,32.72,32.66,32.72,149500.0,22.6224,22.664,22.6224,22.664,149500.0
2012-06-22 10:55:00,32.71,32.73,32.69,32.72,134800.0,22.657,22.6709,22.6432,22.664,134800.0
2012-06-22 11:00:00,32.72,32.75,32.7,32.72,212100.0,22.664,22.6847,22.6501,22.664,212100.0
2012-06-22 11:05:00,32.72,32.75,32.69,32.73,253000.0,22.664,22.6847,22.6432,22.6709,253000.0
2012-06-22 11:10:00,32.73,32.74,32.68,32.69,191500.0,22.6709,22.6778,22.6363,22.6432,191500.0
2012-06-22 11:15:00,32.69,32.7,32.62,32.65,224900.0,22.6432,22.6501,22.5947,22.6155,224900.0
2012-06-22 11:20:00,32.66,32.68,32.64,32.65,182000.0,22.6224,22.6363,22.6086,22.6155,182000.0
2012-06-22 11:25:00,32.64,32.65,32.55,32.59,217500.0,22.6086,22.6155,22.5462,22.5739,217500.0
2012-06-22 11:30:00,32.58,32.63,32.58,32.63,124000.0,22.567,22.6016,22.567,22.6016,124000.0
2012-06-22 11:35:00,32.62,32.64,32.6,32.63,152900.0,22.5947,22.6086,22.5808,22.6016,152900.0
2012-06-22 11:40:00,32.64,32.72,32.64,32.72,145800.0,22.6086,22.664,22.6086,22.664,145800.0
2012-06-22 11:45:00,32.72,32.74,32.69,32.69,149200.0,22.664,22.6778,22.6432,22.6432,149200.0
2012-06-22 11:50:00,32.7,32.77,32.7,32.73,210200.0,22.6501,22.6986,22.6501,22.6709,210200.0
2012-06-22 11:55:00,32.73,32.77,32.72,32.76,133400.0,22.6709,22.6986,22.664,22.6917,133400.0
2012-06-22 12:00:00,32.76,32.78,32.75,32.75,98600.0,22.6917,22.7055,22.6847,22.6847,98600.0
2012-06-22 12:05:00,32.75,32.76,32.69,32.72,302800.0,22.6847,22.6917,22.6432,22.664,302800.0
2012-06-22 12:10:00,32.72,32.79,32.72,32.77,193800.0,22.664,22.7125,22.664,22.6986,193800.0
2012-06-22 12:15:00,32.78,32.79,32.75,32.77,198500.0,22.7055,22.7125,22.6847,22.6986,198500.0
2012-06-22 12:20:00,32.77,32.77,32.72,32.73,256700.0,22.6986,22.6986,22.664,22.6709,256700.0
2012-06-22 12:25:00,32.73,32.76,32.71,32.73,191100.0,22.6709,22.6917,22.657,22.6709,191100.0
2012-06-22 12:30:00,32.73,32.75,32.71,32.72,149100.0,22.6709,22.6847,22.657,22.664,149100.0
2012-06-22 12:35:00,32.73,32.73,32.68,32.68,177400.0,22.6709,22.6709,22.6363,22.6363,177400.0
2012-06-22 12:40:00,32.68,32.75,32.68,32.73,275400.0,22.6363,22.6847,22.6363,22.6709,275400.0
2012-06-22 12:45:00,32.73,32.76,32.72,32.74,121900.0,22.6709,22.6917,22.664,22.6778,121900.0
2012-06-22 12:50:00,32.74,32.75,32.73,32.73,97600.0,22.6778,22.6847,22.6709,22.6709,97600.0
2012-06-22 12:55:00,32.73,32.75,32.72,32.73,309700.0,22.6709,22.6847,22.664,22.6709,309700.0
2012-06-22 13:00:00,32.73,32.75,32.73,32.74,280400.0,22.6709,22.6847,22.6709,22.6778,280400.0
2012-06-22 13:05:00,32.74,32.75,32.72,32.74,326000.0,22.6778,22.6847,22.664,22.6778,326000.0
2012-06-22 13:10:00,32.74,32.74,32.73,32.73,115500.0,22.6778,22.6778,22.6709,22.6709,115500.0
2012-06-22 13:15:00,32.74,32.74,32.7,32.71,196700.0,22.6778,22.6778,22.6501,22.657,196700.0
2012-06-22 13:20:00,32.7,32.72,32.69,32.7,199800.0,22.6501,22.664,22.6432,22.6501,199800.0
2012-06-22 13:25:00,32.71,32.72,32.7,32.71,150800.0,22.657,22.664,22.6501,22.657,150800.0
2012-06-22 13:30:00,32.72,32.73,32.7,32.72,193700.0,22.664,22.6709,22.6501,22.664,193700.0
2012-06-22 13:35:00,32.72,32.76,32.72,32.76,186500.0,22.664,22.6917,22.664,22.6917,186500.0
2012-06-22 13:40:00,32.76,32.79,32.75,32.77,355700.0,22.6917,22.7125,22.6847,22.6986,355700.0
2012-06-22 13:45:00,32.77,32.83,32.76,32.8,345700.0,22.6986,22.7402,22.6917,22.7194,345700.0
2012-06-22 13:50:00,32.8,32.81,32.76,32.77,276900.0,22.7194,22.7263,22.6917,22.6986,276900.0
2012-06-22 13:55:00,32.77,32.8,32.77,32.79,150900.0,22.6986,22.7194,22.6986,22.7125,150900.0
2012-06-22 14:00:00,32.79,32.84,32.79,32.83,186000.0,22.7125,22.7471,22.7125,22.7402,186000.0
2012-06-22 14:05:00,32.84,32.85,32.83,32.84,147600.0,22.7471,22.754,22.7402,22.7471,147600.0
2012-06-22 14:10:00,32.84,32.86,32.83,32.85,272800.0,22.7471,22.7609,22.7402,22.754,272800.0
2012-06-22 14:15:00,32.85,32.87,32.84,32.87,220700.0,22.754,22.7679,22.7471,22.7679,220700.0
2012-06-22 14:20:00,32.87,32.93,32.87,32.9,567600.0,22.7679,22.8094,22.7679,22.7886,567600.0
2012-06-22 14:25:00,32.9,32.92,32.89,32.91,144800.0,22.7886,22.8025,22.7817,22.7956,144800.0
2012-06-22 14:30:00,32.91,32.95,32.91,32.94,250200.0,22.7956,22.8233,22.7956,22.8164,250200.0
2012-06-22 14:35:00,32.95,32.95,32.93,32.93,135300.0,22.8233,22.8233,22.8094,22.8094,135300.0
2012-06-22 14:40:00,32.93,32.96,32.91,32.95,240000.0,22.8094,22.8302,22.7956,22.8233,240000.0
2012-06-22 14:45:00,32.95,33.0,32.94,32.99,338800.0,22.8233,22.8579,22.8164,22.851,338800.0
2012-06-22 14:50:00,32.98,33.04,32.98,33.04,406000.0,22.8441,22.8856,22.8441,22.8856,406000.0
2012-06-22 14:55:00,33.04,33.08,33.03,33.07,288700.0,22.8856,22.9133,22.8787,22.9064,288700.0
2012-06-22 15:00:00,33.06,33.09,33.0,33.0,326900.0,22.8995,22.9203,22.8579,22.8579,326900.0
2012-06-22 15:05:00,33.01,33.01,32.97,32.97,217500.0,22.8648,22.8648,22.8371,22.8371,217500.0
2012-06-22 15:10:00,32.97,33.0,32.95,32.95,342900.0,22.8371,22.8579,22.8233,22.8233,342900.0
2012-06-22 15:15:00,32.95,32.96,32.9,32.9,333000.0,22.8233,22.8302,22.7886,22.7886,333000.0
2012-06-22 15:20:00,32.9,32.92,32.9,32.92,332200.0,22.7886,22.8025,22.7886,22.8025,332200.0
2012-06-22 15:25:00,32.91,32.94,32.91,32.93,161600.0,22.7956,22.8164,22.7956,22.8094,161600.0
2012-06-22 15:30:00,32.93,32.96,32.9,32.9,287200.0,22.8094,22.8302,22.7886,22.7886,287200.0
2012-06-22 15:35:00,32.91,32.93,32.9,32.9,428300.0,22.7956,22.8094,22.7886,22.7886,428300.0
2012-06-22 15:40:00,32.9,32.93,32.88,32.89,457700.0,22.7886,22.8094,22.7748,22.7817,457700.0
2012-06-22 15:45:00,32.9,32.93,32.88,32.91,852200.0,22.7886,22.8094,22.7748,22.7956,852200.0
2012-06-22 15:50:00,32.92,32.95,32.88,32.93,787700.0,22.8025,22.8233,22.7748,22.8094,787700.0
2012-06-22 15:55:00,32.93,32.93,32.83,32.85,2909200.0,22.8094,22.8094,22.7402,22.754,2909200.0
2012-06-25 09:30:00,32.46,32.5,32.4,32.46,530400.0,22.4839,22.5116,22.4423,22.4839,530400.0
2012-06-25 09:35:00,32.46,32.48,32.37,32.4,343400.0,22.4839,22.4977,22.4215,22.4423,343400.0
2012-06-25 09:40:00,32.4,32.42,32.3,32.41,306000.0,22.4423,22.4562,22.373,22.4492,306000.0
2012-06-25 09:45:00,32.41,32.41,32.31,32.38,337800.0,22.4492,22.4492,22.38,22.4285,337800.0
2012-06-25 09:50:00,32.38,32.38,32.3,32.35,216400.0,22.4285,22.4285,22.373,22.4077,216400.0
2012-06-25 09:55:00,32.35,32.39,32.34,32.36,254100.0,22.4077,22.4354,22.4008,22.4146,254100.0
2012-06-25 10:00:00,32.36,32.39,32.31,32.32,425800.0,22.4146,22.4354,22.38,22.3869,425800.0
2012-06-25 10:05:00,32.32,32.36,32.25,32.25,336800.0,22.3869,22.4146,22.3384,22.3384,336800.0
2012-06-25 10:10:00,32.26,32.29,32.16,32.21,446800.0,22.3453,22.3661,22.2761,22.3107,446800.0
2012-06-25 10:15:00,32.2,32.21,32.11,32.18,330900.0,22.3038,22.3107,22.2414,22.2899,330900.0
2012-06-25 10:20:00,32.17,32.2,32.13,32.2,173500.0,22.283,22.3038,22.2553,22.3038,173500.0
2012-06-25 10:25:00,32.2,32.21,32.12,32.15,341500.0,22.3038,22.3107,22.2484,22.2691,341500.0
2012-06-25 10:30:00,32.15,32.23,32.14,32.17,178000.0,22.2691,22.3246,22.2622,22.283,178000.0
2012-06-25 10:35:00,32.18,32.22,32.15,32.15,266400.0,22.2899,22.3176,22.2691,22.2691,266400.0
2012-06-25 10:40:00,32.15,32.17,32.12,32.14,257800.0,22.2691,22.283,22.2484,22.2622,257800.0
2012-06-25 10:45:00,32.15,32.21,32.1,32.21,262800.0,22.2691,22.3107,22.2345,22.3107,262800.0
2012-06-25 10:50:00,32.2,32.26,32.19,32.23,313500.0,22.3038,22.3453,22.2969,22.3246,313500.0
2012-06-25 10:55:00,32.22,32.24,32.2,32.21,132800.0,22.3176,22.3315,22.3038,22.3107,132800.0
2012-06-25 11:00:00,32.21,32.26,32.21,32.25,280600.0,22.3107,22.3453,22.3107,22.3384,280600.0
2012-06-25 11:05:00,32.24,32.27,32.19,32.27,171600.0,22.3315,22.3523,22.2969,22.3523,171600.0
2012-06-25 11:10:00,32.27,32.28,32.24,32.25,131500.0,22.3523,22.3592,22.3315,22.3384,131500.0
2012-06-25 11:15:00,32.25,32.32,32.24,32.29,131700.0,22.3384,22.3869,22.3315,22.3661,131700.0
2012-06-25 11:20:00,32.3,32.31,32.26,32.26,256700.0,22.373,22.38,22.3453,22.3453,256700.0
2012-06-25 11:25:00,32.26,32.27,32.21,32.21,277300.0,22.3453,22.3523,22.3107,22.3107,277300.0
2012-06-25 11:30:00,32.22,32.23,32.18,32.19,154400.0,22.3176,22.3246,22.2899,22.2969,154400.0
2012-06-25 11:35:00,32.2,32.2,32.14,32.15,262400.0,22.3038,22.3038,22.2622,22.2691,262400.0
2012-06-25 11:40:00,32.15,32.17,32.12,32.12,138700.0,22.2691,22.283,22.2484,22.2484,138700.0
2012-06-25 11:45:00,32.12,32.13,32.06,32.08,163700.0,22.2484,22.2553,22.2068,22.2207,163700.0
2012-06-25 11:50:00,32.09,32.13,32.07,32.12,132000.0,22.2276,22.2553,22.2137,22.2484,132000.0
2012-06-25 11:55:00,32.12,32.13,32.04,32.05,184100.0,22.2484,22.2553,22.193,22.1999,184100.0
2012-06-25 12:00:00,32.05,32.08,32.01,32.05,173100.0,22.1999,22.2207,22.1722,22.1999,173100.0
2012-06-25 12:05:00,32.05,32.09,32.04,32.09,111600.0,22.1999,22.2276,22.193,22.2276,111600.0
2012-06-25 12:10:00,32.09,32.09,32.04,32.04,165600.0,22.2276,22.2276,22.193,22.193,165600.0
2012-06-25 12:15:00,32.05,32.11,32.04,32.11,215200.0,22.1999,22.2414,22.193,22.2414,215200.0
2012-06-25 12:20:00,32.11,32.13,32.09,32.11,126300.0,22.2414,22.2553,22.2276,22.2414,126300.0
2012-06-25 12:25:00,32.1,32.12,32.07,32.08,77000.0,22.2345,22.2484,22.2137,22.2207,77000.0
2012-06-25 12:30:00,32.08,32.1,32.06,32.09,72300.0,22.2207,22.2345,22.2068,22.2276,72300.0
2012-06-25 12:35:00,32.09,32.11,32.07,32.08,148100.0,22.2276,22.2414,22.2137,22.2207,148100.0
2012-06-25 12:40:00,32.08,32.11,32.08,32.08,67400.0,22.2207,22.2414,22.2207,22.2207,67400.0
2012-06-25 12:45:00,32.09,32.09,32.06,32.09,77700.0,22.2276,22.2276,22.2068,22.2276,77700.0
2012-06-25 12:50:00,32.08,32.1,32.08,32.09,56700.0,22.2207,22.2345,22.2207,22.2276,56700.0
2012-06-25 12:55:00,32.09,32.12,32.03,32.03,204600.0,22.2276,22.2484,22.186,22.186,204600.0
2012-06-25 13:00:00,32.03,32.03,32.0,32.02,218000.0,22.186,22.186,22.1652,22.1791,218000.0
2012-06-25 13:05:00,32.02,32.07,32.02,32.06,244200.0,22.1791,22.2137,22.1791,22.2068,244200.0
2012-06-25 13:10:00,32.06,32.07,32.03,32.07,103100.0,22.2068,22.2137,22.186,22.2137,103100.0
2012-06-25 13:15:00,32.06,32.06,32.02,32.05,106100.0,22.2068,22.2068,22.1791,22.1999,106100.0
2012-06-25 13:20:00,32.04,32.06,32.03,32.06,83500.0,22.193,22.2068,22.186,22.2068,83500.0
2012-06-25 13:25:00,32.06,32.07,32.04,32.06,92900.0,22.2068,22.2137,22.193,22.2068,92900.0
2012-06-25 13:30:00,32.06,32.12,32.04,32.1,224600.0,22.2068,22.2484,22.193,22.2345,224600.0
2012-06-25 13:35:00,32.1,32.15,32.09,32.14,238300.0,22.2345,22.2691,22.2276,22.2622,238300.0
2012-06-25 13:40:00,32.14,32.18,32.13,32.16,201200.0,22.2622,22.2899,22.2553,22.2761,201200.0
2012-06-25 13:45:00,32.17,32.19,32.16,32.17,116300.0,22.283,22.2969,22.2761,22.283,116300.0
2012-06-25 13:50:00,32.17,32.2,32.16,32.19,71900.0,22.283,22.3038,22.2761,22.2969,71900.0
2012-06-25 13:55:00,32.2,32.22,32.18,32.21,173200.0,22.3038,22.3176,22.2899,22.3107,173200.0
2012-06-25 14:00:00,32.22,32.26,32.21,32.22,121500.0,22.3176,22.3453,22.3107,22.3176,121500.0
2012-06-25 14:05:00,32.22,32.24,32.2,32.22,160200.0,22.3176,22.3315,22.3038,22.3176,160200.0
2012-06-25 14:10:00,32.23,32.23,32.21,32.22,130300.0,22.3246,22.3246,22.3107,22.3176,130300.0
2012-06-25 14:15:00,32.21,32.27,32.21,32.23,124800.0,22.3107,22.3523,22.3107,22.3246,124800.0
2012-06-25 14:20:00,32.23,32.24,32.21,32.22,81200.0,22.3246,22.3315,22.3107,22.3176,81200.0
2012-06-25 14:25:00,32.23,32.23,32.17,32.18,141200.0,22.3246,22.3246,22.283,22.2899,141200.0
2012-06-25 14:30:00,32.18,32.19,32.13,32.14,155600.0,22.2899,22.2969,22.2553,22.2622,155600.0
2012-06-25 14:35:00,32.15,32.16,32.1,32.16,172400.0,22.2691,22.2761,22.2345,22.2761,172400.0
2012-06-25 14:40:00,32.16,32.16,32.12,32.13,94000.0,22.2761,22.2761,22.2484,22.2553,94000.0
2012-06-25 14:45:00,32.13,32.13,32.06,32.08,207300.0,22.2553,22.2553,22.2068,22.2207,207300.0
2012-06-25 14:50:00,32.08,32.12,32.08,32.09,171200.0,22.2207,22.2484,22.2207,22.2276,171200.0
2012-06-25 14:55:00,32.08,32.14,32.08,32.11,190200.0,22.2207,22.2622,22.2207,22.2414,190200.0
2012-06-25 15:00:00,32.11,32.12,32.1,32.11,123700.0,22.2414,22.2484,22.2345,22.2414,123700.0
2012-06-25 15:05:00,32.11,32.18,32.1,32.16,243200.0,22.2414,22.2899,22.2345,22.2761,243200.0
2012-06-25 15:10:00,32.16,32.23,32.15,32.2,277000.0,22.2761,22.3246,22.2691,22.3038,277000.0
2012-06-25 15:15:00,32.2,32.23,32.16,32.23,209800.0,22.3038,22.3246,22.2761,22.3246,209800.0
2012-06-25 15:20:00,32.22,32.27,32.21,32.26,241000.0,22.3176,22.3523,22.3107,22.3453,241000.0
2012-06-25 15:25:00,32.27,32.29,32.22,32.26,256800.0,22.3523,22.3661,22.3176,22.3453,256800.0
2012-06-25 15:30:00,32.26,32.26,32.2,32.22,239200.0,22.3453,22.3453,22.3038,22.3176,239200.0
2012-06-25 15:35:00,32.21,32.29,32.21,32.26,248300.0,22.3107,22.3661,22.3107,22.3453,248300.0
2012-06-25 15:40:00,32.27,32.3,32.25,32.26,288800.0,22.3523,22.373,22.3384,22.3453,288800.0
2012-06-25 15:45:00,32.26,32.31,32.25,32.29,382600.0,22.3453,22.38,22.3384,22.3661,382600.0
2012-06-25 15:50:00,32.29,32.29,32.2,32.23,469900.0,22.3661,22.3661,22.3038,22.3246,469900.0
2012-06-25 15:55:00,32.24,32.26,32.2,32.22,1528600.0,22.3315,22.3453,22.3038,22.3176,1528600.0
2012-06-26 09:30:00,32.3,32.36,32.24,32.27,573500.0,22.373,22.4146,22.3315,22.3523,573500.0
2012-06-26 09:35:00,32.27,32.29,32.19,32.24,408200.0,22.3523,22.3661,22.2969,22.3315,408200.0
2012-06-26 09:40:00,32.25,32.33,32.25,32.31,279900.0,22.3384,22.3938,22.3384,22.38,279900.0
2012-06-26 09:45:00,32.31,32.36,32.26,32.32,363600.0,22.38,22.4146,22.3453,22.3869,363600.0
2012-06-26 09:50:00,32.32,32.35,32.29,32.35,196300.0,22.3869,22.4077,22.3661,22.4077,196300.0
2012-06-26 09:55:00,32.35,32.4,32.34,32.36,164000.0,22.4077,22.4423,22.4008,22.4146,164000.0
2012-06-26 10:00:00,32.37,32.37,32.29,32.35,451700.0,22.4215,22.4215,22.3661,22.4077,451700.0
2012-06-26 10:05:00,32.34,32.39,32.33,32.35,340900.0,22.4008,22.4354,22.3938,22.4077,340900.0
2012-06-26 10:10:00,32.35,32.35,32.25,32.25,285600.0,22.4077,22.4077,22.3384,22.3384,285600.0
2012-06-26 10:15:00,32.25,32.27,32.15,32.18,268200.0,22.3384,22.3523,22.2691,22.2899,268200.0
2012-06-26 10:20:00,32.18,32.19,32.11,32.14,264400.0,22.2899,22.2969,22.2414,22.2622,264400.0
2012-06-26 10:25:00,32.15,32.2,32.14,32.16,312900.0,22.2691,22.3038,22.2622,22.2761,312900.0
2012-06-26 10:30:00,32.17,32.17,32.05,32.11,280900.0,22.283,22.283,22.1999,22.2414,280900.0
2012-06-26 10:35:00,32.11,32.2,32.11,32.19,154500.0,22.2414,22.3038,22.2414,22.2969,154500.0
2012-06-26 10:40:00,32.2,32.22,32.17,32.2,313200.0,22.3038,22.3176,22.283,22.3038,313200.0
2012-06-26 10:45:00,32.2,32.21,32.16,32.18,196800.0,22.3038,22.3107,22.2761,22.2899,196800.0
2012-06-26 10:50:00,32.19,32.22,32.13,32.2,294600.0,22.2969,22.3176,22.2553,22.3038,294600.0
2012-06-26 10:55:00,32.2,32.26,32.2,32.24,163000.0,22.3038,22.3453,22.3038,22.3315,163000.0
2012-06-26 11:00:00,32.24,32.32,32.23,32.26,222000.0,22.3315,22.3869,22.3246,22.3453,222000.0
2012-06-26 11:05:00,32.26,32.27,32.09,32.11,368800.0,22.3453,22.3523,22.2276,22.2414,368800.0
2012-06-26 11:10:00,32.12,32.16,32.06,32.15,184500.0,22.2484,22.2761,22.2068,22.2691,184500.0
2012-06-26 11:15:00,32.15,32.17,32.09,32.16,142000.0,22.2691,22.283,22.2276,22.2761,142000.0
2012-06-26 11:20:00,32.15,32.23,32.13,32.2,126000.0,22.2691,22.3246,22.2553,22.3038,126000.0
2012-06-26 11:25:00,32.21,32.25,32.19,32.21,164200.0,22.3107,22.3384,22.2969,22.3107,164200.0
2012-06-26 11:30:00,32.22,32.26,32.22,32.22,115000.0,22.3176,22.3453,22.3176,22.3176,115000.0
2012-06-26 11:35:00,32.22,32.25,32.21,32.23,146400.0,22.3176,22.3384,22.3107,22.3246,146400.0
2012-06-26 11:40:00,32.22,32.24,32.2,32.2,66400.0,22.3176,22.3315,22.3038,22.3038,66400.0
2012-06-26 11:45:00,32.2,32.27,32.19,32.25,129800.0,22.3038,22.3523,22.2969,22.3384,129800.0
2012-06-26 11:50:00,32.25,32.27,32.23,32.25,226500.0,22.3384,22.3523,22.3246,22.3384,226500.0
2012-06-26 11:55:00,32.24,32.28,32.24,32.25,167700.0,22.3315,22.3592,22.3315,22.3384,167700.0
2012-06-26 12:00:00,32.25,32.3,32.25,32.29,219200.0,22.3384,22.373,22.3384,22.3661,219200.0
2012-06-26 12:05:00,32.29,32.32,32.25,32.27,363000.0,22.3661,22.3869,22.3384,22.3523,363000.0
2012-06-26 12:10:00,32.27,32.32,32.27,32.27,170100.0,22.3523,22.3869,22.3523,22.3523,170100.0
2012-06-26 12:15:00,32.27,32.29,32.26,32.27,60700.0,22.3523,22.3661,22.3453,22.3523,60700.0
2012-06-26 12:20:00,32.27,32.3,32.25,32.3,98900.0,22.3523,22.373,22.3384,22.373,98900.0
2012-06-26 12:25:00,32.29,32.31,32.27,32.28,108900.0,22.3661,22.38,22.3523,22.3592,108900.0
2012-06-26 12:30:00,32.29,32.35,32.29,32.35,239800.0,22.3661,22.4077,22.3661,22.4077,239800.0
2012-06-26 12:35:00,32.34,32.35,32.32,32.33,76900.0,22.4008,22.4077,22.3869,22.3938,76900.0
2012-06-26 12:40:00,32.34,32.38,32.33,32.35,125200.0,22.4008,22.4285,22.3938,22.4077,125200.0
2012-06-26 12:45:00,32.36,32.39,32.34,32.36,153800.0,22.4146,22.4354,22.4008,22.4146,153800.0
2012-06-26 12:50:00,32.35,32.36,32.32,32.33,119100.0,22.4077,22.4146,22.3869,22.3938,119100.0
2012-06-26 12:55:00,32.33,32.34,32.3,32.32,84100.0,22.3938,22.4008,22.373,22.3869,84100.0
2012-06-26 13:00:00,32.32,32.35,32.32,32.35,49400.0,22.3869,22.4077,22.3869,22.4077,49400.0
2012-06-26 13:05:00,32.35,32.36,32.32,32.36,135700.0,22.4077,22.4146,22.3869,22.4146,135700.0
2012-06-26 13:10:00,32.36,32.37,32.32,32.36,130800.0,22.4146,22.4215,22.3869,22.4146,130800.0
2012-06-26 13:15:00,32.36,32.38,32.35,32.38,85800.0,22.4146,22.4285,22.4077,22.4285,85800.0
2012-06-26 13:20:00,32.38,32.4,32.36,32.39,150400.0,22.4285,22.4423,22.4146,22.4354,150400.0
2012-06-26 13:25:00,32.39,32.4,32.36,32.37,131700.0,22.4354,22.4423,22.4146,22.4215,131700.0
2012-06-26 13:30:00,32.36,32.36,32.32,32.34,256900.0,22.4146,22.4146,22.3869,22.4008,256900.0
2012-06-26 13:35:00,32.34,32.38,32.34,32.38,121100.0,22.4008,22.4285,22.4008,22.4285,121100.0
2012-06-26 13:40:00,32.38,32.38,32.34,32.34,145900.0,22.4285,22.4285,22.4008,22.4008,145900.0
2012-06-26 13:45:00,32.34,32.36,32.33,32.36,106200.0,22.4008,22.4146,22.3938,22.4146,106200.0
2012-06-26 13:50:00,32.36,32.38,32.35,32.35,56500.0,22.4146,22.4285,22.4077,22.4077,56500.0
2012-06-26 13:55:00,32.36,32.37,32.33,32.34,109700.0,22.4146,22.4215,22.3938,22.4008,109700.0
2012-06-26 14:00:00,32.34,32.38,32.34,32.34,133200.0,22.4008,22.4285,22.4008,22.4008,133200.0
2012-06-26 14:05:00,32.35,32.38,32.34,32.37,144800.0,22.4077,22.4285,22.4008,22.4215,144800.0
2012-06-26 14:10:00,32.38,32.46,32.37,32.45,153400.0,22.4285,22.4839,22.4215,22.4769,153400.0
2012-06-26 14:15:00,32.45,32.47,32.44,32.45,208800.0,22.4769,22.4908,22.47,22.4769,208800.0
2012-06-26 14:20:00,32.45,32.46,32.42,32.44,238600.0,22.4769,22.4839,22.4562,22.47,238600.0
2012-06-26 14:25:00,32.44,32.44,32.41,32.43,126100.0,22.47,22.47,22.4492,22.4631,126100.0
2012-06-26 14:30:00,32.43,32.44,32.4,32.44,169900.0,22.4631,22.47,22.4423,22.47,169900.0
2012-06-26 14:35:00,32.44,32.44,32.37,32.4,135300.0,22.47,22.47,22.4215,22.4423,135300.0
2012-06-26 14:40:00,32.4,32.44,32.38,32.39,153300.0,22.4423,22.47,22.4285,22.4354,153300.0
2012-06-26 14:45:00,32.39,32.44,32.37,32.37,217800.0,22.4354,22.47,22.4215,22.4215,217800.0
2012-06-26 14:50:00,32.38,32.39,32.32,32.38,702700.0,22.4285,22.4354,22.3869,22.4285,702700.0
2012-06-26 14:55:00,32.38,32.43,32.37,32.41,142500.0,22.4285,22.4631,22.4215,22.4492,142500.0
2012-06-26 15:00:00,32.41,32.46,32.41,32.44,169400.0,22.4492,22.4839,22.4492,22.47,169400.0
2012-06-26 15:05:00,32.43,32.47,32.42,32.44,140100.0,22.4631,22.4908,22.4562,22.47,140100.0
2012-06-26 15:10:00,32.43,32.47,32.42,32.45,179400.0,22.4631,22.4908,22.4562,22.4769,179400.0
2012-06-26 15:15:00,32.44,32.47,32.41,32.43,189700.0,22.47,22.4908,22.4492,22.4631,189700.0
2012-06-26 15:20:00,32.43,32.45,32.42,32.42,94300.0,22.4631,22.4769,22.4562,22.4562,94300.0
2012-06-26 15:25:00,32.42,32.43,32.38,32.42,156800.0,22.4562,22.4631,22.4285,22.4562,156800.0
2012-06-26 15:30:00,32.41,32.44,32.4,32.44,131200.0,22.4492,22.47,22.4423,22.47,131200.0
2012-06-26 15:35:00,32.44,32.46,32.42,32.42,268200.0,22.47,22.4839,22.4562,22.4562,268200.0
2012-06-26 15:40:00,32.43,32.45,32.41,32.45,341600.0,22.4631,22.4769,22.4492,22.4769,341600.0
2012-06-26 15:45:00,32.44,32.46,32.4,32.44,331500.0,22.47,22.4839,22.4423,22.47,331500.0
2012-06-26 15:50:00,32.44,32.45,32.4,32.41,442600.0,22.47,22.4769,22.4423,22.4492,442600.0
2012-06-26 15:55:00,32.41,32.41,32.31,32.32,1558600.0,22.4492,22.4492,22.38,22.3869,1558600.0
2012-06-27 09:30:00,32.6,32.77,32.57,32.66,719800.0,22.5808,22.6986,22.5601,22.6224,719800.0
2012-06-27 09:35:00,32.65,32.7,32.57,32.58,417200.0,22.6155,22.6501,22.5601,22.567,417200.0
2012-06-27 09:40:00,32.58,32.59,32.39,32.5,320400.0,22.567,22.5739,22.4354,22.5116,320400.0
2012-06-27 09:45:00,32.5,32.51,32.43,32.46,171900.0,22.5116,22.5185,22.4631,22.4839,171900.0
2012-06-27 09:50:00,32.46,32.53,32.43,32.53,118200.0,22.4839,22.5324,22.4631,22.5324,118200.0
2012-06-27 09:55:00,32.53,32.63,32.5,32.61,295800.0,22.5324,22.6016,22.5116,22.5878,295800.0
2012-06-27 10:00:00,32.6,32.62,32.48,32.62,331800.0,22.5808,22.5947,22.4977,22.5947,331800.0
2012-06-27 10:05:00,32.62,32.68,32.6,32.67,439600.0,22.5947,22.6363,22.5808,22.6293,439600.0
2012-06-27 10:10:00,32.67,32.75,32.67,32.71,239600.0,22.6293,22.6847,22.6293,22.657,239600.0
2012-06-27 10:15:00,32.72,32.75,32.66,32.69,270500.0,22.664,22.6847,22.6224,22.6432,270500.0
2012-06-27 10:20:00,32.69,32.7,32.63,32.68,167000.0,22.6432,22.6501,22.6016,22.6363,167000.0
2012-06-27 10:25:00,32.68,32.76,32.68,32.74,182900.0,22.6363,22.6917,22.6363,22.6778,182900.0
2012-06-27 10:30:00,32.75,32.76,32.7,32.72,263100.0,22.6847,22.6917,22.6501,22.664,263100.0
2012-06-27 10:35:00,32.72,32.73,32.67,32.67,199200.0,22.664,22.6709,22.6293,22.6293,199200.0
2012-06-27 10:40:00,32.67,32.69,32.6,32.68,263600.0,22.6293,22.6432,22.5808,22.6363,263600.0
2012-06-27 10:45:00,32.67,32.73,32.66,32.69,182100.0,22.6293,22.6709,22.6224,22.6432,182100.0
2012-06-27 10:50:00,32.69,32.7,32.63,32.64,174100.0,22.6432,22.6501,22.6016,22.6086,174100.0
2012-06-27 10:55:00,32.65,32.69,32.63,32.68,139700.0,22.6155,22.6432,22.6016,22.6363,139700.0
2012-06-27 11:00:00,32.69,32.72,32.67,32.7,219300.0,22.6432,22.664,22.6293,22.6501,219300.0
2012-06-27 11:05:00,32.7,32.71,32.66,32.67,139600.0,22.6501,22.657,22.6224,22.6293,139600.0
2012-06-27 11:10:00,32.66,32.68,32.58,32.58,220300.0,22.6224,22.6363,22.567,22.567,220300.0
2012-06-27 11:15:00,32.58,32.61,32.57,32.6,97900.0,22.567,22.5878,22.5601,22.5808,97900.0
2012-06-27 11:20:00,32.6,32.6,32.55,32.55,167400.0,22.5808,22.5808,22.5462,22.5462,167400.0
2012-06-27 11:25:00,32.56,32.56,32.5,32.54,126700.0,22.5531,22.5531,22.5116,22.5393,126700.0
2012-06-27 11:30:00,32.55,32.65,32.55,32.63,142500.0,22.5462,22.6155,22.5462,22.6016,142500.0
2012-06-27 11:35:00,32.64,32.7,32.64,32.69,114500.0,22.6086,22.6501,22.6086,22.6432,114500.0
2012-06-27 11:40:00,32.68,32.7,32.65,32.65,172000.0,22.6363,22.6501,22.6155,22.6155,172000.0
2012-06-27 11:45:00,32.65,32.68,32.64,32.67,87100.0,22.6155,22.6363,22.6086,22.6293,87100.0
2012-06-27 11:50:00,32.67,32.67,32.63,32.65,77200.0,22.6293,22.6293,22.6016,22.6155,77200.0
2012-06-27 11:55:00,32.64,32.65,32.61,32.63,73900.0,22.6086,22.6155,22.5878,22.6016,73900.0
2012-06-27 12:00:00,32.62,32.68,32.62,32.66,214500.0,22.5947,22.6363,22.5947,22.6224,214500.0
2012-06-27 12:05:00,32.66,32.73,32.66,32.72,247400.0,22.6224,22.6709,22.6224,22.664,247400.0
2012-06-27 12:10:00,32.72,32.73,32.68,32.68,68100.0,22.664,22.6709,22.6363,22.6363,68100.0
2012-06-27 12:15:00,32.68,32.72,32.67,32.72,115900.0,22.6363,22.664,22.6293,22.664,115900.0
2012-06-27 12:20:00,32.72,32.73,32.69,32.7,90200.0,22.664,22.6709,22.6432,22.6501,90200.0
2012-06-27 12:25:00,32.7,32.72,32.69,32.69,131500.0,22.6501,22.664,22.6432,22.6432,131500.0
2012-06-27 12:30:00,32.68,32.7,32.64,32.67,179300.0,22.6363,22.6501,22.6086,22.6293,179300.0
2012-06-27 12:35:00,32.67,32.7,32.65,32.65,58300.0,22.6293,22.6501,22.6155,22.6155,58300.0
2012-06-27 12:40:00,32.65,32.7,32.65,32.68,64800.0,22.6155,22.6501,22.6155,22.6363,64800.0
2012-06-27 12:45:00,32.68,32.7,32.65,32.68,69000.0,22.6363,22.6501,22.6155,22.6363,69000.0
2012-06-27 12:50:00,32.68,32.69,32.65,32.65,75800.0,22.6363,22.6432,22.6155,22.6155,75800.0
2012-06-27 12:55:00,32.65,32.66,32.63,32.64,41500.0,22.6155,22.6224,22.6016,22.6086,41500.0
2012-06-27 13:00:00,32.63,32.67,32.62,32.66,86000.0,22.6016,22.6293,22.5947,22.6224,86000.0
2012-06-27 13:05:00,32.66,32.7,32.65,32.68,79700.0,22.6224,22.6501,22.6155,22.6363,79700.0
2012-06-27 13:10:00,32.68,32.69,32.64,32.67,164800.0,22.6363,22.6432,22.6086,22.6293,164800.0
2012-06-27 13:15:00,32.67,32.68,32.65,32.67,86700.0,22.6293,22.6363,22.6155,22.6293,86700.0
2012-06-27 13:20:00,32.67,32.67,32.63,32.64,99900.0,22.6293,22.6293,22.6016,22.6086,99900.0
2012-06-27 13:25:00,32.64,32.64,32.57,32.58,200500.0,22.6086,22.6086,22.5601,22.567,200500.0
2012-06-27 13:30:00,32.57,32.6,32.55,32.58,168800.0,22.5601,22.5808,22.5462,22.567,168800.0
2012-06-27 13:35:00,32.57,32.59,32.56,32.59,118400.0,22.5601,22.5739,22.5531,22.5739,118400.0
2012-06-27 13:40:00,32.59,32.6,32.56,32.57,98300.0,22.5739,22.5808,22.5531,22.5601,98300.0
2012-06-27 13:45:00,32.57,32.58,32.56,32.58,95600.0,22.5601,22.567,22.5531,22.567,95600.0
2012-06-27 13:50:00,32.58,32.58,32.55,32.55,45600.0,22.567,22.567,22.5462,22.5462,45600.0
2012-06-27 13:55:00,32.56,32.61,32.55,32.59,141600.0,22.5531,22.5878,22.5462,22.5739,141600.0
2012-06-27 14:00:00,32.59,32.61,32.58,32.6,109000.0,22.5739,22.5878,22.567,22.5808,109000.0
2012-06-27 14:05:00,32.61,32.61,32.57,32.59,60900.0,22.5878,22.5878,22.5601,22.5739,60900.0
2012-06-27 14:10:00,32.59,32.62,32.59,32.59,90900.0,22.5739,22.5947,22.5739,22.5739,90900.0
2012-06-27 14:15:00,32.59,32.64,32.56,32.56,177000.0,22.5739,22.6086,22.5531,22.5531,177000.0
2012-06-27 14:20:00,32.56,32.59,32.56,32.59,140600.0,22.5531,22.5739,22.5531,22.5739,140600.0
2012-06-27 14:25:00,32.59,32.62,32.58,32.6,106100.0,22.5739,22.5947,22.567,22.5808,106100.0
2012-06-27 14:30:00,32.6,32.64,32.58,32.63,105100.0,22.5808,22.6086,22.567,22.6016,105100.0
2012-06-27 14:35:00,32.63,32.64,32.6,32.62,90800.0,22.6016,22.6086,22.5808,22.5947,90800.0
2012-06-27 14:40:00,32.62,32.62,32.58,32.58,64300.0,22.5947,22.5947,22.567,22.567,64300.0
2012-06-27 14:45:00,32.58,32.64,32.58,32.61,140600.0,22.567,22.6086,22.567,22.5878,140600.0
2012-06-27 14:50:00,32.62,32.67,32.62,32.63,156200.0,22.5947,22.6293,22.5947,22.6016,156200.0
2012-06-27 14:55:00,32.64,32.66,32.61,32.62,277900.0,22.6086,22.6224,22.5878,22.5947,277900.0
2012-06-27 15:00:00,32.62,32.64,32.61,32.63,118900.0,22.5947,22.6086,22.5878,22.6016,118900.0
2012-06-27 15:05:00,32.63,32.66,32.62,32.64,231300.0,22.6016,22.6224,22.5947,22.6086,231300.0
2012-06-27 15:10:00,32.65,32.71,32.64,32.69,290000.0,22.6155,22.657,22.6086,22.6432,290000.0
2012-06-27 15:15:00,32.68,32.72,32.68,32.72,161600.0,22.6363,22.664,22.6363,22.664,161600.0
2012-06-27 15:20:00,32.71,32.75,32.71,32.73,295200.0,22.657,22.6847,22.657,22.6709,295200.0
2012-06-27 15:25:00,32.72,32.77,32.72,32.77,383000.0,22.664,22.6986,22.664,22.6986,383000.0
2012-06-27 15:30:00,32.76,32.81,32.76,32.8,425100.0,22.6917,22.7263,22.6917,22.7194,425100.0
2012-06-27 15:35:00,32.8,32.8,32.74,32.77,454600.0,22.7194,22.7194,22.6778,22.6986,454600.0
2012-06-27 15:40:00,32.76,32.85,32.73,32.74,712900.0,22.6917,22.754,22.6709,22.6778,712900.0
2012-06-27 15:45:00,32.73,32.77,32.72,32.73,372200.0,22.6709,22.6986,22.664,22.6709,372200.0
2012-06-27 15:50:00,32.74,32.76,32.68,32.68,336600.0,22.6778,22.6917,22.6363,22.6363,336600.0
2012-06-27 15:55:00,32.69,32.73,32.68,32.73,688200.0,22.6432,22.6709,22.6363,22.6709,688200.0
2012-06-28 09:30:00,32.42,32.55,32.28,32.33,673600.0,22.4562,22.5462,22.3592,22.3938,673600.0
2012-06-28 09:35:00,32.34,32.34,32.25,32.25,392000.0,22.4008,22.4008,22.3384,22.3384,392000.0
2012-06-28 09:40:00,32.25,32.37,32.24,32.3,499600.0,22.3384,22.4215,22.3315,22.373,499600.0
2012-06-28 09:45:00,32.3,32.41,32.29,32.34,238200.0,22.373,22.4492,22.3661,22.4008,238200.0
2012-06-28 09:50:00,32.34,32.38,32.33,32.36,340200.0,22.4008,22.4285,22.3938,22.4146,340200.0
2012-06-28 09:55:00,32.35,32.37,32.25,32.26,425700.0,22.4077,22.4215,22.3384,22.3453,425700.0
2012-06-28 10:00:00,32.25,32.33,32.24,32.29,247400.0,22.3384,22.3938,22.3315,22.3661,247400.0
2012-06-28 10:05:00,32.29,32.37,32.2,32.27,491100.0,22.3661,22.4215,22.3038,22.3523,491100.0
2012-06-28 10:10:00,32.28,32.31,32.23,32.25,352500.0,22.3592,22.38,22.3246,22.3384,352500.0
2012-06-28 10:15:00,32.25,32.33,32.23,32.3,215600.0,22.3384,22.3938,22.3246,22.373,215600.0
2012-06-28 10:20:00,32.31,32.33,32.27,32.3,185300.0,22.38,22.3938,22.3523,22.373,185300.0
2012-06-28 10:25:00,32.3,32.3,32.22,32.25,183300.0,22.373,22.373,22.3176,22.3384,183300.0
2012-06-28 10:30:00,32.25,32.25,32.2,32.21,239700.0,22.3384,22.3384,22.3038,22.3107,239700.0
2012-06-28 10:35:00,32.21,32.22,32.1,32.12,584300.0,22.3107,22.3176,22.2345,22.2484,584300.0
2012-06-28 10:40:00,32.12,32.15,32.08,32.12,311300.0,22.2484,22.2691,22.2207,22.2484,311300.0
2012-06-28 10:45:00,32.12,32.14,32.1,32.12,136800.0,22.2484,22.2622,22.2345,22.2484,136800.0
2012-06-28 10:50:00,32.13,32.15,32.08,32.09,293300.0,22.2553,22.2691,22.2207,22.2276,293300.0
2012-06-28 10:55:00,32.09,32.1,32.04,32.08,251300.0,22.2276,22.2345,22.193,22.2207,251300.0
2012-06-28 11:00:00,32.07,32.08,32.01,32.04,234700.0,22.2137,22.2207,22.1722,22.193,234700.0
2012-06-28 11:05:00,32.03,32.12,32.03,32.09,367100.0,22.186,22.2484,22.186,22.2276,367100.0
2012-06-28 11:10:00,32.09,32.13,32.04,32.07,308900.0,22.2276,22.2553,22.193,22.2137,308900.0
2012-06-28 11:15:00,32.06,32.1,32.04,32.05,251700.0,22.2068,22.2345,22.193,22.1999,251700.0
2012-06-28 11:20:00,32.05,32.06,32.04,32.04,265400.0,22.1999,22.2068,22.193,22.193,265400.0
2012-06-28 11:25:00,32.04,32.08,31.99,32.07,288700.0,22.193,22.2207,22.1583,22.2137,288700.0
2012-06-28 11:30:00,32.07,32.11,32.06,32.08,179200.0,22.2137,22.2414,22.2068,22.2207,179200.0
2012-06-28 11:35:00,32.07,32.09,32.03,32.06,366000.0,22.2137,22.2276,22.186,22.2068,366000.0
2012-06-28 11:40:00,32.06,32.06,32.04,32.04,529000.0,22.2068,22.2068,22.193,22.193,529000.0
2012-06-28 11:45:00,32.05,32.06,31.99,32.02,263200.0,22.1999,22.2068,22.1583,22.1791,263200.0
2012-06-28 11:50:00,32.02,32.03,31.99,32.0,302400.0,22.1791,22.186,22.1583,22.1652,302400.0
2012-06-28 11:55:00,32.0,32.01,31.96,31.96,168600.0,22.1652,22.1722,22.1375,22.1375,168600.0
2012-06-28 12:00:00,31.96,32.0,31.96,32.0,141600.0,22.1375,22.1652,22.1375,22.1652,141600.0
2012-06-28 12:05:00,32.0,32.0,31.94,31.95,234600.0,22.1652,22.1652,22.1237,22.1306,234600.0
2012-06-28 12:10:00,31.95,31.96,31.94,31.95,171700.0,22.1306,22.1375,22.1237,22.1306,171700.0
2012-06-28 12:15:00,31.95,31.95,31.91,31.93,148500.0,22.1306,22.1306,22.1029,22.1168,148500.0
2012-06-28 12:20:00,31.93,31.95,31.91,31.95,137200.0,22.1168,22.1306,22.1029,22.1306,137200.0
2012-06-28 12:25:00,31.95,31.96,31.94,31.94,93900.0,22.1306,22.1375,22.1237,22.1237,93900.0
2012-06-28 12:30:00,31.95,31.97,31.94,31.96,135000.0,22.1306,22.1445,22.1237,22.1375,135000.0
2012-06-28 12:35:00,31.97,32.01,31.96,32.0,122400.0,22.1445,22.1722,22.1375,22.1652,122400.0
2012-06-28 12:40:00,32.0,32.03,31.98,32.02,262300.0,22.1652,22.186,22.1514,22.1791,262300.0
2012-06-28 12:45:00,32.02,32.03,31.97,32.0,319300.0,22.1791,22.186,22.1445,22.1652,319300.0
2012-06-28 12:50:00,32.0,32.05,31.98,31.99,433400.0,22.1652,22.1999,22.1514,22.1583,433400.0
2012-06-28 12:55:00,31.99,31.99,31.95,31.97,412300.0,22.1583,22.1583,22.1306,22.1445,412300.0
2012-06-28 13:00:00,31.97,32.0,31.95,32.0,159900.0,22.1445,22.1652,22.1306,22.1652,159900.0
2012-06-28 13:05:00,32.0,32.01,31.98,31.99,416900.0,22.1652,22.1722,22.1514,22.1583,416900.0
2012-06-28 13:10:00,31.98,32.0,31.96,31.97,137000.0,22.1514,22.1652,22.1375,22.1445,137000.0
2012-06-28 13:15:00,31.97,31.99,31.95,31.97,89700.0,22.1445,22.1583,22.1306,22.1445,89700.0
2012-06-28 13:20:00,31.98,32.0,31.97,31.97,97700.0,22.1514,22.1652,22.1445,22.1445,97700.0
2012-06-28 13:25:00,31.98,32.01,31.98,31.99,149900.0,22.1514,22.1722,22.1514,22.1583,149900.0
2012-06-28 13:30:00,32.0,32.01,31.96,31.99,330700.0,22.1652,22.1722,22.1375,22.1583,330700.0
2012-06-28 13:35:00,31.98,32.0,31.96,31.98,291500.0,22.1514,22.1652,22.1375,22.1514,291500.0
2012-06-28 13:40:00,31.98,32.01,31.95,32.01,203500.0,22.1514,22.1722,22.1306,22.1722,203500.0
2012-06-28 13:45:00,32.01,32.01,31.96,31.98,99400.0,22.1722,22.1722,22.1375,22.1514,99400.0
2012-06-28 13:50:00,31.99,32.0,31.95,31.98,284900.0,22.1583,22.1652,22.1306,22.1514,284900.0
2012-06-28 13:55:00,31.97,32.02,31.96,31.99,337500.0,22.1445,22.1791,22.1375,22.1583,337500.0
2012-06-28 14:00:00,32.0,32.01,31.99,32.0,211600.0,22.1652,22.1722,22.1583,22.1652,211600.0
2012-06-28 14:05:00,32.0,32.01,31.96,31.99,299800.0,22.1652,22.1722,22.1375,22.1583,299800.0
2012-06-28 14:10:00,31.99,32.01,31.96,32.0,104200.0,22.1583,22.1722,22.1375,22.1652,104200.0
2012-06-28 14:15:00,32.01,32.01,31.92,31.96,268300.0,22.1722,22.1722,22.1098,22.1375,268300.0
2012-06-28 14:20:00,31.97,31.99,31.95,31.99,265800.0,22.1445,22.1583,22.1306,22.1583,265800.0
2012-06-28 14:25:00,31.98,32.0,31.97,31.97,319400.0,22.1514,22.1652,22.1445,22.1445,319400.0
2012-06-28 14:30:00,31.97,31.99,31.95,31.98,299200.0,22.1445,22.1583,22.1306,22.1514,299200.0
2012-06-28 14:35:00,31.98,32.03,31.97,32.02,540400.0,22.1514,22.186,22.1445,22.1791,540400.0
2012-06-28 14:40:00,32.02,32.07,32.02,32.05,779200.0,22.1791,22.2137,22.1791,22.1999,779200.0
2012-06-28 14:45:00,32.06,32.09,32.04,32.06,525900.0,22.2068,22.2276,22.193,22.2068,525900.0
2012-06-28 14:50:00,32.07,32.08,32.04,32.08,198400.0,22.2137,22.2207,22.193,22.2207,198400.0
2012-06-28 14:55:00,32.08,32.12,32.07,32.1,213500.0,22.2207,22.2484,22.2137,22.2345,213500.0
2012-06-28 15:00:00,32.11,32.14,32.09,32.11,425400.0,22.2414,22.2622,22.2276,22.2414,425400.0
2012-06-28 15:05:00,32.11,32.21,32.1,32.18,493300.0,22.2414,22.3107,22.2345,22.2899,493300.0
2012-06-28 15:10:00,32.18,32.18,32.14,32.16,177300.0,22.2899,22.2899,22.2622,22.2761,177300.0
2012-06-28 15:15:00,32.17,32.17,32.13,32.15,332800.0,22.283,22.283,22.2553,22.2691,332800.0
2012-06-28 15:20:00,32.14,32.2,32.12,32.12,361200.0,22.2622,22.3038,22.2484,22.2484,361200.0
2012-06-28 15:25:00,32.12,32.19,32.1,32.18,326000.0,22.2484,22.2969,22.2345,22.2899,326000.0
2012-06-28 15:30:00,32.18,32.34,32.17,32.28,839000.0,22.2899,22.4008,22.283,22.3592,839000.0
2012-06-28 15:35:00,32.27,32.41,32.25,32.39,1190300.0,22.3523,22.4492,22.3384,22.4354,1190300.0
2012-06-28 15:40:00,32.39,32.43,32.28,32.31,625500.0,22.4354,22.4631,22.3592,22.38,625500.0
2012-06-28 15:45:00,32.31,32.53,32.29,32.44,1338800.0,22.38,22.5324,22.3661,22.47,1338800.0
2012-06-28 15:50:00,32.44,32.49,32.38,32.42,879700.0,22.47,22.5047,22.4285,22.4562,879700.0
2012-06-28 15:55:00,32.42,32.5,32.41,32.45,1696400.0,22.4562,22.5116,22.4492,22.4769,1696400.0
2012-06-29 09:30:00,33.16,33.4,33.16,33.23,1251000.0,22.9687,23.135,22.9687,23.0172,1251000.0
2012-06-29 09:35:00,33.23,33.24,33.09,33.15,538300.0,23.0172,23.0242,22.9203,22.9618,538300.0
2012-06-29 09:40:00,33.15,33.22,33.12,33.18,297100.0,22.9618,23.0103,22.941,22.9826,297100.0
2012-06-29 09:45:00,33.19,33.25,33.15,33.16,401100.0,22.9895,23.0311,22.9618,22.9687,401100.0
2012-06-29 09:50:00,33.16,33.26,33.16,33.22,354200.0,22.9687,23.038,22.9687,23.0103,354200.0
2012-06-29 09:55:00,33.22,33.25,33.17,33.18,318300.0,23.0103,23.0311,22.9757,22.9826,318300.0
2012-06-29 10:00:00,33.19,33.23,33.18,33.19,409400.0,22.9895,23.0172,22.9826,22.9895,409400.0
2012-06-29 10:05:00,33.19,33.2,33.13,33.13,362700.0,22.9895,22.9964,22.948,22.948,362700.0
2012-06-29 10:10:00,33.13,33.16,33.1,33.1,231400.0,22.948,22.9687,22.9272,22.9272,231400.0
2012-06-29 10:15:00,33.1,33.2,33.1,33.19,315500.0,22.9272,22.9964,22.9272,22.9895,315500.0
2012-06-29 10:20:00,33.2,33.22,33.13,33.13,339000.0,22.9964,23.0103,22.948,22.948,339000.0
2012-06-29 10:25:00,33.13,33.16,33.11,33.13,194400.0,22.948,22.9687,22.9341,22.948,194400.0
2012-06-29 10:30:00,33.14,33.16,33.1,33.1,473000.0,22.9549,22.9687,22.9272,22.9272,473000.0
2012-06-29 10:35:00,33.09,33.1,33.06,33.06,253500.0,22.9203,22.9272,22.8995,22.8995,253500.0
2012-06-29 10:40:00,33.05,33.1,33.04,33.1,227300.0,22.8925,22.9272,22.8856,22.9272,227300.0
2012-06-29 10:45:00,33.1,33.1,32.97,32.98,218900.0,22.9272,22.9272,22.8371,22.8441,218900.0
2012-06-29 10:50:00,32.98,33.05,32.98,33.03,286700.0,22.8441,22.8925,22.8441,22.8787,286700.0
2012-06-29 10:55:00,33.04,33.09,33.01,33.08,177800.0,22.8856,22.9203,22.8648,22.9133,177800.0
2012-06-29 11:00:00,33.09,33.11,33.03,33.03,208100.0,22.9203,22.9341,22.8787,22.8787,208100.0
2012-06-29 11:05:00,33.03,33.11,33.01,33.09,270000.0,22.8787,22.9341,22.8648,22.9203,270000.0
2012-06-29 11:10:00,33.08,33.14,33.08,33.09,147500.0,22.9133,22.9549,22.9133,22.9203,147500.0
2012-06-29 11:15:00,33.09,33.15,33.09,33.14,241900.0,22.9203,22.9618,22.9203,22.9549,241900.0
2012-06-29 11:20:00,33.15,33.16,33.12,33.16,251000.0,22.9618,22.9687,22.941,22.9687,251000.0
2012-06-29 11:25:00,33.16,33.18,33.15,33.17,334600.0,22.9687,22.9826,22.9618,22.9757,334600.0
2012-06-29 11:30:00,33.17,33.18,33.12,33.14,171900.0,22.9757,22.9826,22.941,22.9549,171900.0
2012-06-29 11:35:00,33.15,33.16,33.09,33.09,176100.0,22.9618,22.9687,22.9203,22.9203,176100.0
2012-06-29 11:40:00,33.1,33.11,33.05,33.11,268500.0,22.9272,22.9341,22.8925,22.9341,268500.0
2012-06-29 11:45:00,33.1,33.17,33.08,33.16,333500.0,22.9272,22.9757,22.9133,22.9687,333500.0
2012-06-29 11:50:00,33.16,33.18,33.15,33.17,175600.0,22.9687,22.9826,22.9618,22.9757,175600.0
2012-06-29 11:55:00,33.17,33.18,33.14,33.15,163700.0,22.9757,22.9826,22.9549,22.9618,163700.0
2012-06-29 12:00:00,33.15,33.2,33.15,33.17,211400.0,22.9618,22.9964,22.9618,22.9757,211400.0
2012-06-29 12:05:00,33.17,33.21,33.17,33.21,242700.0,22.9757,23.0034,22.9757,23.0034,242700.0
2012-06-29 12:10:00,33.21,33.22,33.19,33.2,283100.0,23.0034,23.0103,22.9895,22.9964,283100.0
2012-06-29 12:15:00,33.2,33.22,33.19,33.21,199500.0,22.9964,23.0103,22.9895,23.0034,199500.0
2012-06-29 12:20:00,33.22,33.22,33.18,33.2,299900.0,23.0103,23.0103,22.9826,22.9964,299900.0
2012-06-29 12:25:00,33.2,33.26,33.2,33.26,252700.0,22.9964,23.038,22.9964,23.038,252700.0
2012-06-29 12:30:00,33.25,33.29,33.23,33.28,260100.0,23.0311,23.0588,23.0172,23.0519,260100.0
2012-06-29 12:35:00,33.29,33.34,33.27,33.32,302700.0,23.0588,23.0934,23.0449,23.0796,302700.0
2012-06-29 12:40:00,33.31,33.32,33.3,33.31,223100.0,23.0726,23.0796,23.0657,23.0726,223100.0
2012-06-29 12:45:00,33.3,33.35,33.3,33.34,319900.0,23.0657,23.1003,23.0657,23.0934,319900.0
2012-06-29 12:50:00,33.35,33.38,33.33,33.38,269700.0,23.1003,23.1211,23.0865,23.1211,269700.0
2012-06-29 12:55:00,33.38,33.4,33.35,33.39,318100.0,23.1211,23.135,23.1003,23.1281,318100.0
2012-06-29 13:00:00,33.39,33.4,33.35,33.4,385400.0,23.1281,23.135,23.1003,23.135,385400.0
2012-06-29 13:05:00,33.39,33.4,33.35,33.36,199300.0,23.1281,23.135,23.1003,23.1073,199300.0
2012-06-29 13:10:00,33.36,33.4,33.35,33.4,306500.0,23.1073,23.135,23.1003,23.135,306500.0
2012-06-29 13:15:00,33.4,33.41,33.37,33.38,221400.0,23.135,23.1419,23.1142,23.1211,221400.0
2012-06-29 13:20:00,33.38,33.41,33.36,33.39,370000.0,23.1211,23.1419,23.1073,23.1281,370000.0
2012-06-29 13:25:00,33.39,33.39,33.32,33.32,153500.0,23.1281,23.1281,23.0796,23.0796,153500.0
2012-06-29 13:30:00,33.32,33.34,33.31,33.33,135900.0,23.0796,23.0934,23.0726,23.0865,135900.0
2012-06-29 13:35:00,33.33,33.35,33.3,33.3,124800.0,23.0865,23.1003,23.0657,23.0657,124800.0
2012-06-29 13:40:00,33.3,33.31,33.26,33.27,138400.0,23.0657,23.0726,23.038,23.0449,138400.0
2012-06-29 13:45:00,33.28,33.3,33.27,33.29,138900.0,23.0519,23.0657,23.0449,23.0588,138900.0
2012-06-29 13:50:00,33.29,33.3,33.27,33.27,82300.0,23.0588,23.0657,23.0449,23.0449,82300.0
2012-06-29 13:55:00,33.27,33.28,33.24,33.25,218000.0,23.0449,23.0519,23.0242,23.0311,218000.0
2012-06-29 14:00:00,33.25,33.26,33.22,33.23,150100.0,23.0311,23.038,23.0103,23.0172,150100.0
2012-06-29 14:05:00,33.24,33.26,33.21,33.22,110400.0,23.0242,23.038,23.0034,23.0103,110400.0
2012-06-29 14:10:00,33.22,33.23,33.19,33.22,102400.0,23.0103,23.0172,22.9895,23.0103,102400.0
2012-06-29 14:15:00,33.22,33.25,33.21,33.23,127800.0,23.0103,23.0311,23.0034,23.0172,127800.0
2012-06-29 14:20:00,33.24,33.24,33.18,33.18,154000.0,23.0242,23.0242,22.9826,22.9826,154000.0
2012-06-29 14:25:00,33.19,33.31,33.18,33.27,330800.0,22.9895,23.0726,22.9826,23.0449,330800.0
2012-06-29 14:30:00,33.27,33.29,33.18,33.19,250500.0,23.0449,23.0588,22.9826,22.9895,250500.0
2012-06-29 14:35:00,33.19,33.23,33.18,33.19,237600.0,22.9895,23.0172,22.9826,22.9895,237600.0
2012-06-29 14:40:00,33.19,33.22,33.16,33.16,167500.0,22.9895,23.0103,22.9687,22.9687,167500.0
2012-06-29 14:45:00,33.16,33.28,33.16,33.27,299400.0,22.9687,23.0519,22.9687,23.0449,299400.0
2012-06-29 14:50:00,33.27,33.29,33.26,33.28,182600.0,23.0449,23.0588,23.038,23.0519,182600.0
2012-06-29 14:55:00,33.28,33.31,33.26,33.3,203400.0,23.0519,23.0726,23.038,23.0657,203400.0
2012-06-29 15:00:00,33.29,33.3,33.26,33.28,133200.0,23.0588,23.0657,23.038,23.0519,133200.0
2012-06-29 15:05:00,33.29,33.31,33.26,33.3,161400.0,23.0588,23.0726,23.038,23.0657,161400.0
2012-06-29 15:10:00,33.31,33.32,33.26,33.26,437700.0,23.0726,23.0796,23.038,23.038,437700.0
2012-06-29 15:15:00,33.26,33.28,33.24,33.27,352900.0,23.038,23.0519,23.0242,23.0449,352900.0
2012-06-29 15:20:00,33.27,33.28,33.24,33.25,232500.0,23.0449,23.0519,23.0242,23.0311,232500.0
2012-06-29 15:25:00,33.25,33.27,33.22,33.23,329700.0,23.0311,23.0449,23.0103,23.0172,329700.0
2012-06-29 15:30:00,33.22,33.23,33.17,33.21,309100.0,23.0103,23.0172,22.9757,23.0034,309100.0
2012-06-29 15:35:00,33.21,33.27,33.21,33.25,430800.0,23.0034,23.0449,23.0034,23.0311,430800.0
2012-06-29 15:40:00,33.25,33.32,33.24,33.31,566000.0,23.0311,23.0796,23.0242,23.0726,566000.0
2012-06-29 15:45:00,33.31,33.35,33.28,33.35,860800.0,23.0726,23.1003,23.0519,23.1003,860800.0
2012-06-29 15:50:00,33.34,33.39,33.31,33.37,979300.0,23.0934,23.1281,23.0726,23.1142,979300.0
2012-06-29 15:55:00,33.37,33.44,33.37,33.43,2532900.0,23.1142,23.1627,23.1142,23.1558,2532900.0
2012-07-02 09:30:00,33.69,33.73,33.49,33.59,828500.0,23.3359,23.3636,23.1973,23.2666,828500.0
2012-07-02 09:35:00,33.59,33.64,33.54,33.64,723700.0,23.2666,23.3012,23.232,23.3012,723700.0
2012-07-02 09:40:00,33.65,33.68,33.52,33.6,608800.0,23.3081,23.3289,23.2181,23.2735,608800.0
2012-07-02 09:45:00,33.59,33.68,33.53,33.53,459800.0,23.2666,23.3289,23.225,23.225,459800.0
2012-07-02 09:50:00,33.54,33.65,33.53,33.61,464200.0,23.232,23.3081,23.225,23.2804,464200.0
2012-07-02 09:55:00,33.62,33.63,33.57,33.58,263100.0,23.2874,23.2943,23.2527,23.2597,263100.0
2012-07-02 10:00:00,33.58,33.58,33.38,33.46,947100.0,23.2597,23.2597,23.1211,23.1765,947100.0
2012-07-02 10:05:00,33.46,33.47,33.31,33.37,433300.0,23.1765,23.1835,23.0726,23.1142,433300.0
2012-07-02 10:10:00,33.38,33.45,33.35,33.39,255400.0,23.1211,23.1696,23.1003,23.1281,255400.0
2012-07-02 10:15:00,33.39,33.45,33.35,33.43,319100.0,23.1281,23.1696,23.1003,23.1558,319100.0
2012-07-02 10:20:00,33.44,33.57,33.42,33.54,659600.0,23.1627,23.2527,23.1488,23.232,659600.0
2012-07-02 10:25:00,33.55,33.55,33.49,33.52,417800.0,23.2389,23.2389,23.1973,23.2181,417800.0
2012-07-02 10:30:00,33.51,33.54,33.42,33.47,536500.0,23.2112,23.232,23.1488,23.1835,536500.0
2012-07-02 10:35:00,33.44,33.51,33.4,33.47,236300.0,23.1627,23.2112,23.135,23.1835,236300.0
2012-07-02 10:40:00,33.48,33.51,33.44,33.46,210500.0,23.1904,23.2112,23.1627,23.1765,210500.0
2012-07-02 10:45:00,33.47,33.52,33.46,33.47,205100.0,23.1835,23.2181,23.1765,23.1835,205100.0
2012-07-02 10:50:00,33.48,33.51,33.44,33.45,172500.0,23.1904,23.2112,23.1627,23.1696,172500.0
2012-07-02 10:55:00,33.44,33.45,33.34,33.34,131400.0,23.1627,23.1696,23.0934,23.0934,131400.0
2012-07-02 11:00:00,33.33,33.35,33.3,33.3,108500.0,23.0865,23.1003,23.0657,23.0657,108500.0
2012-07-02 11:05:00,33.3,33.33,33.29,33.29,174400.0,23.0657,23.0865,23.0588,23.0588,174400.0
2012-07-02 11:10:00,33.29,33.31,33.22,33.3,309600.0,23.0588,23.0726,23.0103,23.0657,309600.0
2012-07-02 11:15:00,33.3,33.34,33.29,33.31,239300.0,23.0657,23.0934,23.0588,23.0726,239300.0
2012-07-02 11:20:00,33.31,33.36,33.28,33.34,224200.0,23.0726,23.1073,23.0519,23.0934,224200.0
2012-07-02 11:25:00,33.35,33.35,33.28,33.3,75900.0,23.1003,23.1003,23.0519,23.0657,75900.0
2012-07-02 11:30:00,33.31,33.33,33.29,33.32,208500.0,23.0726,23.0865,23.0588,23.0796,208500.0
2012-07-02 11:35:00,33.32,33.36,33.31,33.32,120600.0,23.0796,23.1073,23.0726,23.0796,120600.0
2012-07-02 11:40:00,33.32,33.32,33.3,33.3,144800.0,23.0796,23.0796,23.0657,23.0657,144800.0
2012-07-02 11:45:00,33.32,33.33,33.28,33.28,131500.0,23.0796,23.0865,23.0519,23.0519,131500.0
2012-07-02 11:50:00,33.28,33.31,33.28,33.29,112800.0,23.0519,23.0726,23.0519,23.0588,112800.0
2012-07-02 11:55:00,33.28,33.29,33.23,33.23,128000.0,23.0519,23.0588,23.0172,23.0172,128000.0
2012-07-02 12:00:00,33.23,33.25,33.21,33.22,270900.0,23.0172,23.0311,23.0034,23.0103,270900.0
2012-07-02 12:05:00,33.23,33.24,33.21,33.22,113500.0,23.0172,23.0242,23.0034,23.0103,113500.0
2012-07-02 12:10:00,33.21,33.26,33.21,33.25,212400.0,23.0034,23.038,23.0034,23.0311,212400.0
2012-07-02 12:15:00,33.26,33.26,33.24,33.24,79200.0,23.038,23.038,23.0242,23.0242,79200.0
2012-07-02 12:20:00,33.24,33.27,33.22,33.24,106400.0,23.0242,23.0449,23.0103,23.0242,106400.0
2012-07-02 12:25:00,33.27,33.29,33.24,33.27,123900.0,23.0449,23.0588,23.0242,23.0449,123900.0
2012-07-02 12:30:00,33.27,33.31,33.26,33.29,117800.0,23.0449,23.0726,23.038,23.0588,117800.0
2012-07-02 12:35:00,33.28,33.32,33.28,33.3,145800.0,23.0519,23.0796,23.0519,23.0657,145800.0
2012-07-02 12:40:00,33.31,33.32,33.29,33.32,57400.0,23.0726,23.0796,23.0588,23.0796,57400.0
2012-07-02 12:45:00,33.31,33.35,33.3,33.34,126800.0,23.0726,23.1003,23.0657,23.0934,126800.0
2012-07-02 12:50:00,33.34,33.43,33.33,33.35,268200.0,23.0934,23.1558,23.0865,23.1003,268200.0
2012-07-02 12:55:00,33.35,33.38,33.34,33.35,106000.0,23.1003,23.1211,23.0934,23.1003,106000.0
2012-07-02 13:00:00,33.34,33.37,33.32,33.35,123500.0,23.0934,23.1142,23.0796,23.1003,123500.0
2012-07-02 13:05:00,33.36,33.4,33.35,33.39,62500.0,23.1073,23.135,23.1003,23.1281,62500.0
2012-07-02 13:10:00,33.39,33.4,33.36,33.39,136400.0,23.1281,23.135,23.1073,23.1281,136400.0
2012-07-02 13:15:00,33.38,33.47,33.37,33.44,208700.0,23.1211,23.1835,23.1142,23.1627,208700.0
2012-07-02 13:20:00,33.44,33.45,33.41,33.45,59300.0,23.1627,23.1696,23.1419,23.1696,59300.0
2012-07-02 13:25:00,33.44,33.46,33.43,33.45,218500.0,23.1627,23.1765,23.1558,23.1696,218500.0
2012-07-02 13:30:00,33.44,33.49,33.44,33.48,107500.0,23.1627,23.1973,23.1627,23.1904,107500.0
2012-07-02 13:35:00,33.47,33.48,33.44,33.47,96800.0,23.1835,23.1904,23.1627,23.1835,96800.0
2012-07-02 13:40:00,33.47,33.47,33.46,33.47,45100.0,23.1835,23.1835,23.1765,23.1835,45100.0
2012-07-02 13:45:00,33.46,33.47,33.45,33.46,66000.0,23.1765,23.1835,23.1696,23.1765,66000.0
2012-07-02 13:50:00,33.46,33.47,33.44,33.44,41500.0,23.1765,23.1835,23.1627,23.1627,41500.0
2012-07-02 13:55:00,33.45,33.45,33.42,33.42,153600.0,23.1696,23.1696,23.1488,23.1488,153600.0
2012-07-02 14:00:00,33.43,33.43,33.35,33.36,145800.0,23.1558,23.1558,23.1003,23.1073,145800.0
2012-07-02 14:05:00,33.36,33.4,33.34,33.37,222900.0,23.1073,23.135,23.0934,23.1142,222900.0
2012-07-02 14:10:00,33.37,33.4,33.36,33.38,108500.0,23.1142,23.135,23.1073,23.1211,108500.0
2012-07-02 14:15:00,33.38,33.43,33.37,33.41,255400.0,23.1211,23.1558,23.1142,23.1419,255400.0
2012-07-02 14:20:00,33.41,33.44,33.41,33.41,181600.0,23.1419,23.1627,23.1419,23.1419,181600.0
2012-07-02 14:25:00,33.41,33.43,33.4,33.43,125100.0,23.1419,23.1558,23.135,23.1558,125100.0
2012-07-02 14:30:00,33.43,33.46,33.42,33.44,130700.0,23.1558,23.1765,23.1488,23.1627,130700.0
2012-07-02 14:35:00,33.44,33.47,33.43,33.44,114600.0,23.1627,23.1835,23.1558,23.1627,114600.0
2012-07-02 14:40:00,33.45,33.46,33.42,33.42,94800.0,23.1696,23.1765,23.1488,23.1488,94800.0
2012-07-02 14:45:00,33.43,33.43,33.39,33.41,108500.0,23.1558,23.1558,23.1281,23.1419,108500.0
2012-07-02 14:50:00,33.41,33.41,33.37,33.38,78500.0,23.1419,23.1419,23.1142,23.1211,78500.0
2012-07-02 14:55:00,33.37,33.42,33.37,33.38,151700.0,23.1142,23.1488,23.1142,23.1211,151700.0
2012-07-02 15:00:00,33.39,33.42,33.38,33.4,128500.0,23.1281,23.1488,23.1211,23.135,128500.0
2012-07-02 15:05:00,33.39,33.41,33.37,33.37,133700.0,23.1281,23.1419,23.1142,23.1142,133700.0
2012-07-02 15:10:00,33.38,33.39,33.35,33.36,145500.0,23.1211,23.1281,23.1003,23.1073,145500.0
2012-07-02 15:15:00,33.37,33.38,33.35,33.35,109900.0,23.1142,23.1211,23.1003,23.1003,109900.0
2012-07-02 15:20:00,33.36,33.39,33.35,33.39,155900.0,23.1073,23.1281,23.1003,23.1281,155900.0
2012-07-02 15:25:00,33.39,33.4,33.35,33.39,165500.0,23.1281,23.135,23.1003,23.1281,165500.0
2012-07-02 15:30:00,33.4,33.49,33.39,33.49,281900.0,23.135,23.1973,23.1281,23.1973,281900.0
2012-07-02 15:35:00,33.48,33.52,33.45,33.47,343300.0,23.1904,23.2181,23.1696,23.1835,343300.0
2012-07-02 15:40:00,33.46,33.52,33.46,33.5,280100.0,23.1765,23.2181,23.1765,23.2042,280100.0
2012-07-02 15:45:00,33.49,33.52,33.46,33.48,332000.0,23.1973,23.2181,23.1765,23.1904,332000.0
2012-07-02 15:50:00,33.49,33.53,33.46,33.46,416800.0,23.1973,23.225,23.1765,23.1765,416800.0
2012-07-02 15:55:00,33.47,33.55,33.46,33.54,843100.0,23.1835,23.2389,23.1765,23.232,843100.0
2012-07-03 09:30:00,33.53,33.59,33.35,33.48,369000.0,23.225,23.2666,23.1003,23.1904,369000.0
2012-07-03 09:35:00,33.49,33.5,33.37,33.49,211800.0,23.1973,23.2042,23.1142,23.1973,211800.0
2012-07-03 09:40:00,33.48,33.62,33.48,33.58,348800.0,23.1904,23.2874,23.1904,23.2597,348800.0
2012-07-03 09:45:00,33.59,33.6,33.56,33.6,213900.0,23.2666,23.2735,23.2458,23.2735,213900.0
2012-07-03 09:50:00,33.59,33.63,33.56,33.61,229500.0,23.2666,23.2943,23.2458,23.2804,229500.0
2012-07-03 09:55:00,33.61,33.66,33.6,33.61,307300.0,23.2804,23.3151,23.2735,23.2804,307300.0
2012-07-03 10:00:00,33.61,33.72,33.61,33.7,374500.0,23.2804,23.3566,23.2804,23.3428,374500.0
2012-07-03 10:05:00,33.7,33.7,33.66,33.68,204500.0,23.3428,23.3428,23.3151,23.3289,204500.0
2012-07-03 10:10:00,33.68,33.69,33.66,33.67,216600.0,23.3289,23.3359,23.3151,23.322,216600.0
2012-07-03 10:15:00,33.66,33.67,33.61,33.62,146000.0,23.3151,23.322,23.2804,23.2874,146000.0
2012-07-03 10:20:00,33.61,33.66,33.6,33.66,178500.0,23.2804,23.3151,23.2735,23.3151,178500.0
2012-07-03 10:25:00,33.66,33.67,33.62,33.63,159000.0,23.3151,23.322,23.2874,23.2943,159000.0
2012-07-03 10:30:00,33.62,33.64,33.58,33.59,174700.0,23.2874,23.3012,23.2597,23.2666,174700.0
2012-07-03 10:35:00,33.59,33.61,33.54,33.56,268700.0,23.2666,23.2804,23.232,23.2458,268700.0
2012-07-03 10:40:00,33.55,33.59,33.53,33.57,234100.0,23.2389,23.2666,23.225,23.2527,234100.0
2012-07-03 10:45:00,33.57,33.61,33.57,33.61,144600.0,23.2527,23.2804,23.2527,23.2804,144600.0
2012-07-03 10:50:00,33.6,33.63,33.59,33.61,190500.0,23.2735,23.2943,23.2666,23.2804,190500.0
2012-07-03 10:55:00,33.61,33.62,33.59,33.59,87200.0,23.2804,23.2874,23.2666,23.2666,87200.0
2012-07-03 11:00:00,33.59,33.6,33.55,33.56,123500.0,23.2666,23.2735,23.2389,23.2458,123500.0
2012-07-03 11:05:00,33.56,33.6,33.55,33.57,252600.0,23.2458,23.2735,23.2389,23.2527,252600.0
2012-07-03 11:10:00,33.57,33.58,33.54,33.55,143500.0,23.2527,23.2597,23.232,23.2389,143500.0
2012-07-03 11:15:00,33.56,33.58,33.56,33.57,176200.0,23.2458,23.2597,23.2458,23.2527,176200.0
2012-07-03 11:20:00,33.57,33.6,33.56,33.59,145200.0,23.2527,23.2735,23.2458,23.2666,145200.0
2012-07-03 11:25:00,33.59,33.62,33.58,33.58,284400.0,23.2666,23.2874,23.2597,23.2597,284400.0
2012-07-03 11:30:00,33.59,33.6,33.56,33.58,300700.0,23.2666,23.2735,23.2458,23.2597,300700.0
2012-07-03 11:35:00,33.58,33.67,33.57,33.67,396200.0,23.2597,23.322,23.2527,23.322,396200.0
2012-07-03 11:40:00,33.66,33.67,33.62,33.63,294900.0,23.3151,23.322,23.2874,23.2943,294900.0
2012-07-03 11:45:00,33.63,33.63,33.59,33.62,209300.0,23.2943,23.2943,23.2666,23.2874,209300.0
2012-07-03 11:50:00,33.62,33.66,33.61,33.65,198500.0,23.2874,23.3151,23.2804,23.3081,198500.0
2012-07-03 11:55:00,33.66,33.66,33.63,33.64,177400.0,23.3151,23.3151,23.2943,23.3012,177400.0
2012-07-03 12:00:00,33.64,33.64,33.62,33.63,209400.0,23.3012,23.3012,23.2874,23.2943,209400.0
2012-07-03 12:05:00,33.64,33.64,33.58,33.59,121800.0,23.3012,23.3012,23.2597,23.2666,121800.0
2012-07-03 12:10:00,33.59,33.6,33.53,33.56,495600.0,23.2666,23.2735,23.225,23.2458,495600.0
2012-07-03 12:15:00,33.56,33.56,33.51,33.51,267200.0,23.2458,23.2458,23.2112,23.2112,267200.0
2012-07-03 12:20:00,33.51,33.52,33.47,33.52,269000.0,23.2112,23.2181,23.1835,23.2181,269000.0
2012-07-03 12:25:00,33.52,33.52,33.5,33.52,99700.0,23.2181,23.2181,23.2042,23.2181,99700.0
2012-07-03 12:30:00,33.52,33.52,33.43,33.48,261800.0,23.2181,23.2181,23.1558,23.1904,261800.0
2012-07-03 12:35:00,33.48,33.48,33.45,33.46,261500.0,23.1904,23.1904,23.1696,23.1765,261500.0
2012-07-03 12:40:00,33.46,33.47,33.4,33.41,294200.0,23.1765,23.1835,23.135,23.1419,294200.0
2012-07-03 12:45:00,33.41,33.41,33.39,33.4,224900.0,23.1419,23.1419,23.1281,23.135,224900.0
2012-07-03 12:50:00,33.4,33.43,33.39,33.43,403400.0,23.135,23.1558,23.1281,23.1558,403400.0
2012-07-03 12:55:00,33.43,33.52,33.42,33.5,1376200.0,23.1558,23.2181,23.1488,23.2042,1376200.0
2012-07-05 09:30:00,33.26,33.32,33.01,33.31,782300.0,23.038,23.0796,22.8648,23.0726,782300.0
2012-07-05 09:35:00,33.31,33.35,33.2,33.27,570100.0,23.0726,23.1003,22.9964,23.0449,570100.0
2012-07-05 09:40:00,33.27,33.33,33.23,33.31,520200.0,23.0449,23.0865,23.0172,23.0726,520200.0
2012-07-05 09:45:00,33.3,33.31,33.08,33.11,599600.0,23.0657,23.0726,22.9133,22.9341,599600.0
2012-07-05 09:50:00,33.12,33.21,33.1,33.2,352600.0,22.941,23.0034,22.9272,22.9964,352600.0
2012-07-05 09:55:00,33.2,33.24,33.16,33.22,291500.0,22.9964,23.0242,22.9687,23.0103,291500.0
2012-07-05 10:00:00,33.21,33.23,33.12,33.13,339200.0,23.0034,23.0172,22.941,22.948,339200.0
2012-07-05 10:05:00,33.13,33.18,33.09,33.1,302900.0,22.948,22.9826,22.9203,22.9272,302900.0
2012-07-05 10:10:00,33.11,33.14,33.01,33.02,491700.0,22.9341,22.9549,22.8648,22.8718,491700.0
2012-07-05 10:15:00,33.03,33.06,33.01,33.03,404700.0,22.8787,22.8995,22.8648,22.8787,404700.0
2012-07-05 10:20:00,33.03,33.07,33.02,33.06,627200.0,22.8787,22.9064,22.8718,22.8995,627200.0
2012-07-05 10:25:00,33.05,33.09,33.03,33.09,208200.0,22.8925,22.9203,22.8787,22.9203,208200.0
2012-07-05 10:30:00,33.09,33.11,33.06,33.06,311000.0,22.9203,22.9341,22.8995,22.8995,311000.0
2012-07-05 10:35:00,33.06,33.1,33.06,33.09,159700.0,22.8995,22.9272,22.8995,22.9203,159700.0
2012-07-05 10:40:00,33.09,33.1,33.03,33.08,236000.0,22.9203,22.9272,22.8787,22.9133,236000.0
2012-07-05 10:45:00,33.08,33.11,33.06,33.1,271700.0,22.9133,22.9341,22.8995,22.9272,271700.0
2012-07-05 10:50:00,33.1,33.12,33.08,33.09,371200.0,22.9272,22.941,22.9133,22.9203,371200.0
2012-07-05 10:55:00,33.1,33.12,33.06,33.06,157900.0,22.9272,22.941,22.8995,22.8995,157900.0
2012-07-05 11:00:00,33.06,33.09,33.05,33.06,486800.0,22.8995,22.9203,22.8925,22.8995,486800.0
2012-07-05 11:05:00,33.06,33.19,33.05,33.18,266300.0,22.8995,22.9895,22.8925,22.9826,266300.0
2012-07-05 11:10:00,33.19,33.2,33.17,33.19,132700.0,22.9895,22.9964,22.9757,22.9895,132700.0
2012-07-05 11:15:00,33.19,33.21,33.18,33.2,236100.0,22.9895,23.0034,22.9826,22.9964,236100.0
2012-07-05 11:20:00,33.2,33.21,33.17,33.2,198100.0,22.9964,23.0034,22.9757,22.9964,198100.0
2012-07-05 11:25:00,33.2,33.2,33.12,33.16,310700.0,22.9964,22.9964,22.941,22.9687,310700.0
2012-07-05 11:30:00,33.16,33.19,33.14,33.15,174000.0,22.9687,22.9895,22.9549,22.9618,174000.0
2012-07-05 11:35:00,33.15,33.17,33.09,33.09,465200.0,22.9618,22.9757,22.9203,22.9203,465200.0
2012-07-05 11:40:00,33.09,33.13,33.07,33.12,498000.0,22.9203,22.948,22.9064,22.941,498000.0
2012-07-05 11:45:00,33.12,33.2,33.12,33.16,189900.0,22.941,22.9964,22.941,22.9687,189900.0
2012-07-05 11:50:00,33.16,33.17,33.1,33.12,283000.0,22.9687,22.9757,22.9272,22.941,283000.0
2012-07-05 11:55:00,33.12,33.13,33.09,33.11,246600.0,22.941,22.948,22.9203,22.9341,246600.0
2012-07-05 12:00:00,33.11,33.13,33.1,33.1,109000.0,22.9341,22.948,22.9272,22.9272,109000.0
2012-07-05 12:05:00,33.1,33.15,33.09,33.13,382800.0,22.9272,22.9618,22.9203,22.948,382800.0
2012-07-05 12:10:00,33.13,33.18,33.13,33.17,61000.0,22.948,22.9826,22.948,22.9757,61000.0
2012-07-05 12:15:00,33.18,33.19,33.15,33.17,114600.0,22.9826,22.9895,22.9618,22.9757,114600.0
2012-07-05 12:20:00,33.16,33.19,33.15,33.15,125100.0,22.9687,22.9895,22.9618,22.9618,125100.0
2012-07-05 12:25:00,33.15,33.16,33.06,33.07,349000.0,22.9618,22.9687,22.8995,22.9064,349000.0
2012-07-05 12:30:00,33.06,33.07,33.0,33.03,626000.0,22.8995,22.9064,22.8579,22.8787,626000.0
2012-07-05 12:35:00,33.03,33.07,33.02,33.07,123400.0,22.8787,22.9064,22.8718,22.9064,123400.0
2012-07-05 12:40:00,33.07,33.09,33.07,33.09,67000.0,22.9064,22.9203,22.9064,22.9203,67000.0
2012-07-05 12:45:00,33.09,33.12,33.09,33.1,100400.0,22.9203,22.941,22.9203,22.9272,100400.0
2012-07-05 12:50:00,33.1,33.13,33.09,33.13,44900.0,22.9272,22.948,22.9203,22.948,44900.0
2012-07-05 12:55:00,33.12,33.17,33.12,33.17,96200.0,22.941,22.9757,22.941,22.9757,96200.0
2012-07-05 13:00:00,33.17,33.17,33.14,33.16,152700.0,22.9757,22.9757,22.9549,22.9687,152700.0
2012-07-05 13:05:00,33.16,33.23,33.16,33.2,127100.0,22.9687,23.0172,22.9687,22.9964,127100.0
2012-07-05 13:10:00,33.21,33.23,33.2,33.21,71200.0,23.0034,23.0172,22.9964,23.0034,71200.0
2012-07-05 13:15:00,33.2,33.23,33.19,33.23,135800.0,22.9964,23.0172,22.9895,23.0172,135800.0
2012-07-05 13:20:00,33.23,33.24,33.2,33.21,86900.0,23.0172,23.0242,22.9964,23.0034,86900.0
2012-07-05 13:25:00,33.22,33.23,33.2,33.2,71400.0,23.0103,23.0172,22.9964,22.9964,71400.0
2012-07-05 13:30:00,33.2,33.22,33.18,33.22,155200.0,22.9964,23.0103,22.9826,23.0103,155200.0
2012-07-05 13:35:00,33.21,33.23,33.2,33.22,104600.0,23.0034,23.0172,22.9964,23.0103,104600.0
2012-07-05 13:40:00,33.22,33.22,33.2,33.22,69900.0,23.0103,23.0103,22.9964,23.0103,69900.0
2012-07-05 13:45:00,33.22,33.31,33.22,33.3,250700.0,23.0103,23.0726,23.0103,23.0657,250700.0
2012-07-05 13:50:00,33.3,33.33,33.3,33.32,135900.0,23.0657,23.0865,23.0657,23.0796,135900.0
2012-07-05 13:55:00,33.33,33.36,33.31,33.34,394900.0,23.0865,23.1073,23.0726,23.0934,394900.0
2012-07-05 14:00:00,33.34,33.34,33.3,33.33,117100.0,23.0934,23.0934,23.0657,23.0865,117100.0
2012-07-05 14:05:00,33.33,33.35,33.32,33.32,212500.0,23.0865,23.1003,23.0796,23.0796,212500.0
2012-07-05 14:10:00,33.33,33.33,33.32,33.32,126500.0,23.0865,23.0865,23.0796,23.0796,126500.0
2012-07-05 14:15:00,33.32,33.35,33.32,33.33,184100.0,23.0796,23.1003,23.0796,23.0865,184100.0
2012-07-05 14:20:00,33.33,33.33,33.32,33.33,119700.0,23.0865,23.0865,23.0796,23.0865,119700.0
2012-07-05 14:25:00,33.33,33.35,33.33,33.34,129300.0,23.0865,23.1003,23.0865,23.0934,129300.0
2012-07-05 14:30:00,33.35,33.35,33.34,33.34,92100.0,23.1003,23.1003,23.0934,23.0934,92100.0
2012-07-05 14:35:00,33.34,33.35,33.26,33.27,201500.0,23.0934,23.1003,23.038,23.0449,201500.0
2012-07-05 14:40:00,33.26,33.27,33.24,33.25,123000.0,23.038,23.0449,23.0242,23.0311,123000.0
2012-07-05 14:45:00,33.25,33.27,33.2,33.23,209800.0,23.0311,23.0449,22.9964,23.0172,209800.0
2012-07-05 14:50:00,33.23,33.23,33.2,33.23,162300.0,23.0172,23.0172,22.9964,23.0172,162300.0
2012-07-05 14:55:00,33.23,33.25,33.04,33.21,123200.0,23.0172,23.0311,22.8856,23.0034,123200.0
2012-07-05 15:00:00,33.22,33.23,33.19,33.22,192000.0,23.0103,23.0172,22.9895,23.0103,192000.0
2012-07-05 15:05:00,33.23,33.26,33.21,33.25,108700.0,23.0172,23.038,23.0034,23.0311,108700.0
2012-07-05 15:10:00,33.25,33.26,33.21,33.26,150200.0,23.0311,23.038,23.0034,23.038,150200.0
2012-07-05 15:15:00,33.26,33.28,33.23,33.25,242100.0,23.038,23.0519,23.0172,23.0311,242100.0
2012-07-05 15:20:00,33.25,33.28,33.23,33.24,226200.0,23.0311,23.0519,23.0172,23.0242,226200.0
2012-07-05 15:25:00,33.25,33.25,33.21,33.21,159000.0,23.0311,23.0311,23.0034,23.0034,159000.0
2012-07-05 15:30:00,33.21,33.23,33.19,33.22,279100.0,23.0034,23.0172,22.9895,23.0103,279100.0
2012-07-05 15:35:00,33.22,33.24,33.19,33.24,212600.0,23.0103,23.0242,22.9895,23.0242,212600.0
2012-07-05 15:40:00,33.24,33.27,33.2,33.25,242600.0,23.0242,23.0449,22.9964,23.0311,242600.0
2012-07-05 15:45:00,33.24,33.25,33.17,33.19,579200.0,23.0242,23.0311,22.9757,22.9895,579200.0
2012-07-05 15:50:00,33.19,33.2,33.1,33.13,665900.0,22.9895,22.9964,22.9272,22.948,665900.0
2012-07-05 15:55:00,33.13,33.16,33.1,33.14,989800.0,22.948,22.9687,22.9272,22.9549,989800.0
2012-07-06 09:30:00,32.81,32.88,32.62,32.87,628700.0,22.7263,22.7748,22.5947,22.7679,628700.0
2012-07-06 09:35:00,32.87,32.93,32.82,32.91,255400.0,22.7679,22.8094,22.7332,22.7956,255400.0
2012-07-06 09:40:00,32.9,32.98,32.87,32.96,269200.0,22.7886,22.8441,22.7679,22.8302,269200.0
2012-07-06 09:45:00,32.95,32.97,32.89,32.9,299400.0,22.8233,22.8371,22.7817,22.7886,299400.0
2012-07-06 09:50:00,32.9,32.97,32.89,32.97,234500.0,22.7886,22.8371,22.7817,22.8371,234500.0
2012-07-06 09:55:00,32.97,33.03,32.94,33.02,238200.0,22.8371,22.8787,22.8164,22.8718,238200.0
2012-07-06 10:00:00,33.03,33.03,32.95,32.98,180600.0,22.8787,22.8787,22.8233,22.8441,180600.0
2012-07-06 10:05:00,32.98,32.99,32.92,32.94,250700.0,22.8441,22.851,22.8025,22.8164,250700.0
2012-07-06 10:10:00,32.94,32.96,32.91,32.94,183200.0,22.8164,22.8302,22.7956,22.8164,183200.0
2012-07-06 10:15:00,32.94,32.98,32.91,32.94,296800.0,22.8164,22.8441,22.7956,22.8164,296800.0
2012-07-06 10:20:00,32.95,33.09,32.94,33.07,242300.0,22.8233,22.9203,22.8164,22.9064,242300.0
2012-07-06 10:25:00,33.07,33.1,33.0,33.01,204000.0,22.9064,22.9272,22.8579,22.8648,204000.0
2012-07-06 10:30:00,33.01,33.07,32.98,33.02,272200.0,22.8648,22.9064,22.8441,22.8718,272200.0
2012-07-06 10:35:00,33.03,33.11,33.01,33.1,252200.0,22.8787,22.9341,22.8648,22.9272,252200.0
2012-07-06 10:40:00,33.11,33.12,33.06,33.1,186400.0,22.9341,22.941,22.8995,22.9272,186400.0
2012-07-06 10:45:00,33.1,33.11,33.05,33.07,160300.0,22.9272,22.9341,22.8925,22.9064,160300.0
2012-07-06 10:50:00,33.07,33.07,33.0,33.04,148700.0,22.9064,22.9064,22.8579,22.8856,148700.0
2012-07-06 10:55:00,33.04,33.07,33.03,33.04,156100.0,22.8856,22.9064,22.8787,22.8856,156100.0
2012-07-06 11:00:00,33.03,33.06,33.0,33.04,169600.0,22.8787,22.8995,22.8579,22.8856,169600.0
2012-07-06 11:05:00,33.04,33.07,33.04,33.07,85500.0,22.8856,22.9064,22.8856,22.9064,85500.0
2012-07-06 11:10:00,33.07,33.07,33.02,33.02,116700.0,22.9064,22.9064,22.8718,22.8718,116700.0
2012-07-06 11:15:00,33.02,33.07,33.01,33.07,186300.0,22.8718,22.9064,22.8648,22.9064,186300.0
2012-07-06 11:20:00,33.07,33.07,32.98,32.98,140800.0,22.9064,22.9064,22.8441,22.8441,140800.0
2012-07-06 11:25:00,32.98,33.01,32.97,32.97,129500.0,22.8441,22.8648,22.8371,22.8371,129500.0
2012-07-06 11:30:00,32.97,32.98,32.91,32.91,132100.0,22.8371,22.8441,22.7956,22.7956,132100.0
2012-07-06 11:35:00,32.91,32.95,32.91,32.92,199900.0,22.7956,22.8233,22.7956,22.8025,199900.0
2012-07-06 11:40:00,32.91,32.92,32.89,32.9,133000.0,22.7956,22.8025,22.7817,22.7886,133000.0
2012-07-06 11:45:00,32.89,32.89,32.85,32.87,173600.0,22.7817,22.7817,22.754,22.7679,173600.0
2012-07-06 11:50:00,32.88,32.88,32.83,32.84,100600.0,22.7748,22.7748,22.7402,22.7471,100600.0
2012-07-06 11:55:00,32.84,32.85,32.77,32.82,314600.0,22.7471,22.754,22.6986,22.7332,314600.0
2012-07-06 12:00:00,32.81,32.83,32.77,32.8,383800.0,22.7263,22.7402,22.6986,22.7194,383800.0
2012-07-06 12:05:00,32.8,32.83,32.78,32.8,241700.0,22.7194,22.7402,22.7055,22.7194,241700.0
2012-07-06 12:10:00,32.79,32.82,32.78,32.8,93100.0,22.7125,22.7332,22.7055,22.7194,93100.0
2012-07-06 12:15:00,32.8,32.86,32.8,32.84,182600.0,22.7194,22.7609,22.7194,22.7471,182600.0
2012-07-06 12:20:00,32.84,32.85,32.81,32.83,85500.0,22.7471,22.754,22.7263,22.7402,85500.0
2012-07-06 12:25:00,32.83,32.86,32.8,32.85,139100.0,22.7402,22.7609,22.7194,22.754,139100.0
2012-07-06 12:30:00,32.84,32.87,32.83,32.86,172100.0,22.7471,22.7679,22.7402,22.7609,172100.0
2012-07-06 12:35:00,32.86,32.86,32.82,32.82,92000.0,22.7609,22.7609,22.7332,22.7332,92000.0
2012-07-06 12:40:00,32.83,32.87,32.82,32.87,87800.0,22.7402,22.7679,22.7332,22.7679,87800.0
2012-07-06 12:45:00,32.87,32.96,32.86,32.95,269200.0,22.7679,22.8302,22.7609,22.8233,269200.0
2012-07-06 12:50:00,32.95,32.98,32.94,32.97,121600.0,22.8233,22.8441,22.8164,22.8371,121600.0
2012-07-06 12:55:00,32.96,32.98,32.95,32.97,63800.0,22.8302,22.8441,22.8233,22.8371,63800.0
2012-07-06 13:00:00,32.98,32.99,32.93,32.95,114600.0,22.8441,22.851,22.8094,22.8233,114600.0
2012-07-06 13:05:00,32.94,32.95,32.93,32.95,91500.0,22.8164,22.8233,22.8094,22.8233,91500.0
2012-07-06 13:10:00,32.95,32.98,32.95,32.96,87500.0,22.8233,22.8441,22.8233,22.8302,87500.0
2012-07-06 13:15:00,32.96,33.02,32.95,33.0,108000.0,22.8302,22.8718,22.8233,22.8579,108000.0
2012-07-06 13:20:00,32.99,32.99,32.93,32.93,133600.0,22.851,22.851,22.8094,22.8094,133600.0
2012-07-06 13:25:00,32.93,32.94,32.92,32.92,52800.0,22.8094,22.8164,22.8025,22.8025,52800.0
2012-07-06 13:30:00,32.92,32.94,32.92,32.93,48400.0,22.8025,22.8164,22.8025,22.8094,48400.0
2012-07-06 13:35:00,32.94,32.94,32.93,32.93,41900.0,22.8164,22.8164,22.8094,22.8094,41900.0
2012-07-06 13:40:00,32.94,32.94,32.91,32.93,117300.0,22.8164,22.8164,22.7956,22.8094,117300.0
2012-07-06 13:45:00,32.92,32.93,32.9,32.9,66800.0,22.8025,22.8094,22.7886,22.7886,66800.0
2012-07-06 13:50:00,32.9,32.94,32.9,32.92,164900.0,22.7886,22.8164,22.7886,22.8025,164900.0
2012-07-06 13:55:00,32.92,32.96,32.92,32.96,108400.0,22.8025,22.8302,22.8025,22.8302,108400.0
2012-07-06 14:00:00,32.95,33.0,32.95,33.0,60900.0,22.8233,22.8579,22.8233,22.8579,60900.0
2012-07-06 14:05:00,33.0,33.0,32.95,32.95,108700.0,22.8579,22.8579,22.8233,22.8233,108700.0
2012-07-06 14:10:00,32.95,32.97,32.94,32.96,170800.0,22.8233,22.8371,22.8164,22.8302,170800.0
2012-07-06 14:15:00,32.97,33.01,32.96,33.0,415900.0,22.8371,22.8648,22.8302,22.8579,415900.0
2012-07-06 14:20:00,33.0,33.0,32.95,32.95,98200.0,22.8579,22.8579,22.8233,22.8233,98200.0
2012-07-06 14:25:00,32.95,32.96,32.95,32.96,96900.0,22.8233,22.8302,22.8233,22.8302,96900.0
2012-07-06 14:30:00,32.95,32.96,32.92,32.92,227200.0,22.8233,22.8302,22.8025,22.8025,227200.0
2012-07-06 14:35:00,32.92,32.93,32.9,32.91,181300.0,22.8025,22.8094,22.7886,22.7956,181300.0
2012-07-06 14:40:00,32.9,32.91,32.88,32.88,84300.0,22.7886,22.7956,22.7748,22.7748,84300.0
2012-07-06 14:45:00,32.88,32.89,32.86,32.87,116600.0,22.7748,22.7817,22.7609,22.7679,116600.0
2012-07-06 14:50:00,32.87,32.95,32.86,32.94,187700.0,22.7679,22.8233,22.7609,22.8164,187700.0
2012-07-06 14:55:00,32.94,32.94,32.89,32.91,141500.0,22.8164,22.8164,22.7817,22.7956,141500.0
2012-07-06 15:00:00,32.9,32.96,32.89,32.94,192800.0,22.7886,22.8302,22.7817,22.8164,192800.0
2012-07-06 15:05:00,32.94,33.02,32.94,33.01,173600.0,22.8164,22.8718,22.8164,22.8648,173600.0
2012-07-06 15:10:00,33.01,33.06,33.0,33.06,121300.0,22.8648,22.8995,22.8579,22.8995,121300.0
2012-07-06 15:15:00,33.06,33.1,33.03,33.09,303100.0,22.8995,22.9272,22.8787,22.9203,303100.0
2012-07-06 15:20:00,33.08,33.09,33.03,33.05,282800.0,22.9133,22.9203,22.8787,22.8925,282800.0
2012-07-06 15:25:00,33.06,33.07,33.03,33.06,158900.0,22.8995,22.9064,22.8787,22.8995,158900.0
2012-07-06 15:30:00,33.07,33.1,33.05,33.08,302400.0,22.9064,22.9272,22.8925,22.9133,302400.0
2012-07-06 15:35:00,33.09,33.11,33.05,33.07,388800.0,22.9203,22.9341,22.8925,22.9064,388800.0
2012-07-06 15:40:00,33.07,33.12,33.04,33.12,478400.0,22.9064,22.941,22.8856,22.941,478400.0
2012-07-06 15:45:00,33.12,33.18,33.11,33.13,698500.0,22.941,22.9826,22.9341,22.948,698500.0
2012-07-06 15:50:00,33.13,33.14,33.1,33.13,542100.0,22.948,22.9549,22.9272,22.948,542100.0
2012-07-06 15:55:00,33.13,33.15,33.06,33.06,829600.0,22.948,22.9618,22.8995,22.8995,829600.0
2012-07-09 09:30:00,33.04,33.49,33.03,33.48,757500.0,22.8856,23.1973,22.8787,23.1904,757500.0
2012-07-09 09:35:00,33.47,33.57,33.47,33.51,624500.0,23.1835,23.2527,23.1835,23.2112,624500.0
2012-07-09 09:40:00,33.52,33.52,33.29,33.41,604400.0,23.2181,23.2181,23.0588,23.1419,604400.0
2012-07-09 09:45:00,33.42,33.43,33.37,33.37,908700.0,23.1488,23.1558,23.1142,23.1142,908700.0
2012-07-09 09:50:00,33.37,33.37,33.26,33.27,289300.0,23.1142,23.1142,23.038,23.0449,289300.0
2012-07-09 09:55:00,33.27,33.28,33.22,33.27,362200.0,23.0449,23.0519,23.0103,23.0449,362200.0
2012-07-09 10:00:00,33.26,33.35,33.25,33.34,768700.0,23.038,23.1003,23.0311,23.0934,768700.0
2012-07-09 10:05:00,33.34,33.35,33.26,33.29,223100.0,23.0934,23.1003,23.038,23.0588,223100.0
2012-07-09 10:10:00,33.29,33.32,33.27,33.31,188200.0,23.0588,23.0796,23.0449,23.0726,188200.0
2012-07-09 10:15:00,33.31,33.32,33.2,33.2,312600.0,23.0726,23.0796,22.9964,22.9964,312600.0
2012-07-09 10:20:00,33.2,33.25,33.18,33.21,261600.0,22.9964,23.0311,22.9826,23.0034,261600.0
2012-07-09 10:25:00,33.21,33.25,33.19,33.22,225300.0,23.0034,23.0311,22.9895,23.0103,225300.0
2012-07-09 10:30:00,33.22,33.27,33.21,33.23,142600.0,23.0103,23.0449,23.0034,23.0172,142600.0
2012-07-09 10:35:00,33.23,33.24,33.19,33.21,463400.0,23.0172,23.0242,22.9895,23.0034,463400.0
2012-07-09 10:40:00,33.22,33.24,33.2,33.21,272500.0,23.0103,23.0242,22.9964,23.0034,272500.0
2012-07-09 10:45:00,33.21,33.31,33.21,33.31,201800.0,23.0034,23.0726,23.0034,23.0726,201800.0
2012-07-09 10:50:00,33.31,33.34,33.29,33.3,212600.0,23.0726,23.0934,23.0588,23.0657,212600.0
2012-07-09 10:55:00,33.3,33.34,33.28,33.32,246800.0,23.0657,23.0934,23.0519,23.0796,246800.0
2012-07-09 11:00:00,33.33,33.33,33.28,33.28,118000.0,23.0865,23.0865,23.0519,23.0519,118000.0
2012-07-09 11:05:00,33.29,33.3,33.26,33.28,130100.0,23.0588,23.0657,23.038,23.0519,130100.0
2012-07-09 11:10:00,33.27,33.28,33.22,33.26,236300.0,23.0449,23.0519,23.0103,23.038,236300.0
2012-07-09 11:15:00,33.25,33.26,33.2,33.22,245700.0,23.0311,23.038,22.9964,23.0103,245700.0
2012-07-09 11:20:00,33.22,33.23,33.2,33.21,141600.0,23.0103,23.0172,22.9964,23.0034,141600.0
2012-07-09 11:25:00,33.22,33.24,33.2,33.23,170700.0,23.0103,23.0242,22.9964,23.0172,170700.0
2012-07-09 11:30:00,33.23,33.24,33.18,33.18,120500.0,23.0172,23.0242,22.9826,22.9826,120500.0
2012-07-09 11:35:00,33.18,33.19,33.13,33.16,164300.0,22.9826,22.9895,22.948,22.9687,164300.0
2012-07-09 11:40:00,33.15,33.18,33.12,33.18,157700.0,22.9618,22.9826,22.941,22.9826,157700.0
2012-07-09 11:45:00,33.18,33.19,33.15,33.17,164100.0,22.9826,22.9895,22.9618,22.9757,164100.0
2012-07-09 11:50:00,33.17,33.18,33.11,33.12,154900.0,22.9757,22.9826,22.9341,22.941,154900.0
2012-07-09 11:55:00,33.12,33.13,33.09,33.11,325900.0,22.941,22.948,22.9203,22.9341,325900.0
2012-07-09 12:00:00,33.11,33.11,33.07,33.08,115400.0,22.9341,22.9341,22.9064,22.9133,115400.0
2012-07-09 12:05:00,33.08,33.12,33.07,33.09,103100.0,22.9133,22.941,22.9064,22.9203,103100.0
2012-07-09 12:10:00,33.1,33.11,33.07,33.1,79900.0,22.9272,22.9341,22.9064,22.9272,79900.0
2012-07-09 12:15:00,33.11,33.16,33.1,33.16,129900.0,22.9341,22.9687,22.9272,22.9687,129900.0
2012-07-09 12:20:00,33.16,33.22,33.15,33.19,119800.0,22.9687,23.0103,22.9618,22.9895,119800.0
2012-07-09 12:25:00,33.19,33.21,33.17,33.18,138700.0,22.9895,23.0034,22.9757,22.9826,138700.0
2012-07-09 12:30:00,33.17,33.2,33.17,33.19,92800.0,22.9757,22.9964,22.9757,22.9895,92800.0
2012-07-09 12:35:00,33.19,33.2,33.16,33.18,143000.0,22.9895,22.9964,22.9687,22.9826,143000.0
2012-07-09 12:40:00,33.18,33.19,33.16,33.17,107900.0,22.9826,22.9895,22.9687,22.9757,107900.0
2012-07-09 12:45:00,33.17,33.2,33.14,33.2,98300.0,22.9757,22.9964,22.9549,22.9964,98300.0
2012-07-09 12:50:00,33.2,33.22,33.19,33.2,98000.0,22.9964,23.0103,22.9895,22.9964,98000.0
2012-07-09 12:55:00,33.21,33.21,33.16,33.18,87900.0,23.0034,23.0034,22.9687,22.9826,87900.0
2012-07-09 13:00:00,33.17,33.17,33.11,33.12,103000.0,22.9757,22.9757,22.9341,22.941,103000.0
2012-07-09 13:05:00,33.12,33.13,33.06,33.08,120500.0,22.941,22.948,22.8995,22.9133,120500.0
2012-07-09 13:10:00,33.09,33.09,33.06,33.06,117500.0,22.9203,22.9203,22.8995,22.8995,117500.0
2012-07-09 13:15:00,33.06,33.1,33.06,33.09,113200.0,22.8995,22.9272,22.8995,22.9203,113200.0
2012-07-09 13:20:00,33.1,33.12,33.08,33.1,134000.0,22.9272,22.941,22.9133,22.9272,134000.0
2012-07-09 13:25:00,33.1,33.14,33.09,33.12,108300.0,22.9272,22.9549,22.9203,22.941,108300.0
2012-07-09 13:30:00,33.12,33.13,33.09,33.11,94800.0,22.941,22.948,22.9203,22.9341,94800.0
2012-07-09 13:35:00,33.1,33.15,33.1,33.11,320700.0,22.9272,22.9618,22.9272,22.9341,320700.0
2012-07-09 13:40:00,33.11,33.14,33.08,33.1,436900.0,22.9341,22.9549,22.9133,22.9272,436900.0
2012-07-09 13:45:00,33.1,33.14,33.09,33.12,86300.0,22.9272,22.9549,22.9203,22.941,86300.0
2012-07-09 13:50:00,33.12,33.14,33.1,33.13,130900.0,22.941,22.9549,22.9272,22.948,130900.0
2012-07-09 13:55:00,33.12,33.12,33.1,33.11,84100.0,22.941,22.941,22.9272,22.9341,84100.0
2012-07-09 14:00:00,33.11,33.12,33.09,33.12,70300.0,22.9341,22.941,22.9203,22.941,70300.0
2012-07-09 14:05:00,33.12,33.12,33.07,33.1,315100.0,22.941,22.941,22.9064,22.9272,315100.0
2012-07-09 14:10:00,33.1,33.12,33.09,33.09,77700.0,22.9272,22.941,22.9203,22.9203,77700.0
2012-07-09 14:15:00,33.1,33.1,33.06,33.09,107300.0,22.9272,22.9272,22.8995,22.9203,107300.0
2012-07-09 14:20:00,33.08,33.1,33.06,33.09,83600.0,22.9133,22.9272,22.8995,22.9203,83600.0
2012-07-09 14:25:00,33.09,33.1,33.06,33.08,94800.0,22.9203,22.9272,22.8995,22.9133,94800.0
2012-07-09 14:30:00,33.08,33.1,33.07,33.08,113100.0,22.9133,22.9272,22.9064,22.9133,113100.0
2012-07-09 14:35:00,33.09,33.11,33.08,33.09,68900.0,22.9203,22.9341,22.9133,22.9203,68900.0
2012-07-09 14:40:00,33.09,33.11,33.05,33.1,125100.0,22.9203,22.9341,22.8925,22.9272,125100.0
2012-07-09 14:45:00,33.09,33.1,33.05,33.05,105600.0,22.9203,22.9272,22.8925,22.8925,105600.0
2012-07-09 14:50:00,33.05,33.06,33.05,33.05,102800.0,22.8925,22.8995,22.8925,22.8925,102800.0
2012-07-09 14:55:00,33.05,33.08,33.05,33.07,165900.0,22.8925,22.9133,22.8925,22.9064,165900.0
2012-07-09 15:00:00,33.08,33.12,33.07,33.11,122400.0,22.9133,22.941,22.9064,22.9341,122400.0
2012-07-09 15:05:00,33.11,33.12,33.08,33.1,163800.0,22.9341,22.941,22.9133,22.9272,163800.0
2012-07-09 15:10:00,33.11,33.12,33.09,33.09,89600.0,22.9341,22.941,22.9203,22.9203,89600.0
2012-07-09 15:15:00,33.09,33.12,33.09,33.12,153400.0,22.9203,22.941,22.9203,22.941,153400.0
2012-07-09 15:20:00,33.12,33.14,33.09,33.14,157700.0,22.941,22.9549,22.9203,22.9549,157700.0
2012-07-09 15:25:00,33.14,33.17,33.09,33.15,333400.0,22.9549,22.9757,22.9203,22.9618,333400.0
2012-07-09 15:30:00,33.15,33.2,33.14,33.18,329700.0,22.9618,22.9964,22.9549,22.9826,329700.0
2012-07-09 15:35:00,33.18,33.21,33.17,33.17,267000.0,22.9826,23.0034,22.9757,22.9757,267000.0
2012-07-09 15:40:00,33.17,33.23,33.17,33.19,261200.0,22.9757,23.0172,22.9757,22.9895,261200.0
2012-07-09 15:45:00,33.2,33.3,33.19,33.3,522800.0,22.9964,23.0657,22.9895,23.0657,522800.0
2012-07-09 15:50:00,33.3,33.3,33.22,33.27,520000.0,23.0657,23.0657,23.0103,23.0449,520000.0
2012-07-09 15:55:00,33.27,33.3,33.26,33.27,937600.0,23.0449,23.0657,23.038,23.0449,937600.0
2012-07-10 09:30:00,33.47,33.59,33.45,33.54,514900.0,23.1835,23.2666,23.1696,23.232,514900.0
2012-07-10 09:35:00,33.54,33.68,33.54,33.56,348700.0,23.232,23.3289,23.232,23.2458,348700.0
2012-07-10 09:40:00,33.57,33.62,33.55,33.57,263100.0,23.2527,23.2874,23.2389,23.2527,263100.0
2012-07-10 09:45:00,33.58,33.6,33.55,33.6,216500.0,23.2597,23.2735,23.2389,23.2735,216500.0
2012-07-10 09:50:00,33.59,33.59,33.53,33.57,183100.0,23.2666,23.2666,23.225,23.2527,183100.0
2012-07-10 09:55:00,33.57,33.57,33.48,33.49,264300.0,23.2527,23.2527,23.1904,23.1973,264300.0
2012-07-10 10:00:00,33.49,33.52,33.45,33.46,255800.0,23.1973,23.2181,23.1696,23.1765,255800.0
2012-07-10 10:05:00,33.46,33.47,33.38,33.39,304000.0,23.1765,23.1835,23.1211,23.1281,304000.0
2012-07-10 10:10:00,33.38,33.42,33.3,33.3,387700.0,23.1211,23.1488,23.0657,23.0657,387700.0
2012-07-10 10:15:00,33.3,33.33,33.2,33.21,305800.0,23.0657,23.0865,22.9964,23.0034,305800.0
2012-07-10 10:20:00,33.21,33.31,33.2,33.29,183800.0,23.0034,23.0726,22.9964,23.0588,183800.0
2012-07-10 10:25:00,33.28,33.36,33.27,33.31,260700.0,23.0519,23.1073,23.0449,23.0726,260700.0
2012-07-10 10:30:00,33.31,33.35,33.28,33.31,278900.0,23.0726,23.1003,23.0519,23.0726,278900.0
2012-07-10 10:35:00,33.3,33.32,33.21,33.23,255300.0,23.0657,23.0796,23.0034,23.0172,255300.0
2012-07-10 10:40:00,33.22,33.26,33.19,33.23,308700.0,23.0103,23.038,22.9895,23.0172,308700.0
2012-07-10 10:45:00,33.23,33.25,33.2,33.21,192600.0,23.0172,23.0311,22.9964,23.0034,192600.0
2012-07-10 10:50:00,33.21,33.28,33.19,33.27,201600.0,23.0034,23.0519,22.9895,23.0449,201600.0
2012-07-10 10:55:00,33.26,33.28,33.2,33.26,177200.0,23.038,23.0519,22.9964,23.038,177200.0
2012-07-10 11:00:00,33.26,33.26,33.18,33.18,230500.0,23.038,23.038,22.9826,22.9826,230500.0
2012-07-10 11:05:00,33.19,33.2,33.15,33.18,224600.0,22.9895,22.9964,22.9618,22.9826,224600.0
2012-07-10 11:10:00,33.17,33.21,33.14,33.15,187800.0,22.9757,23.0034,22.9549,22.9618,187800.0
2012-07-10 11:15:00,33.15,33.21,33.13,33.2,179900.0,22.9618,23.0034,22.948,22.9964,179900.0
2012-07-10 11:20:00,33.21,33.28,33.19,33.24,259900.0,23.0034,23.0519,22.9895,23.0242,259900.0
2012-07-10 11:25:00,33.24,33.25,33.19,33.2,174100.0,23.0242,23.0311,22.9895,22.9964,174100.0
2012-07-10 11:30:00,33.19,33.19,33.15,33.16,197900.0,22.9895,22.9895,22.9618,22.9687,197900.0
2012-07-10 11:35:00,33.16,33.21,33.15,33.19,236500.0,22.9687,23.0034,22.9618,22.9895,236500.0
2012-07-10 11:40:00,33.19,33.24,33.18,33.23,160100.0,22.9895,23.0242,22.9826,23.0172,160100.0
2012-07-10 11:45:00,33.24,33.26,33.21,33.23,227600.0,23.0242,23.038,23.0034,23.0172,227600.0
2012-07-10 11:50:00,33.23,33.27,33.23,33.25,230200.0,23.0172,23.0449,23.0172,23.0311,230200.0
2012-07-10 11:55:00,33.25,33.3,33.25,33.25,169100.0,23.0311,23.0657,23.0311,23.0311,169100.0
2012-07-10 12:00:00,33.25,33.28,33.25,33.25,160200.0,23.0311,23.0519,23.0311,23.0311,160200.0
2012-07-10 12:05:00,33.25,33.26,33.22,33.23,228300.0,23.0311,23.038,23.0103,23.0172,228300.0
2012-07-10 12:10:00,33.23,33.23,33.18,33.19,106200.0,23.0172,23.0172,22.9826,22.9895,106200.0
2012-07-10 12:15:00,33.19,33.2,33.15,33.16,160800.0,22.9895,22.9964,22.9618,22.9687,160800.0
2012-07-10 12:20:00,33.15,33.18,33.14,33.17,106600.0,22.9618,22.9826,22.9549,22.9757,106600.0
2012-07-10 12:25:00,33.18,33.18,33.13,33.15,91600.0,22.9826,22.9826,22.948,22.9618,91600.0
2012-07-10 12:30:00,33.16,33.17,33.14,33.17,63700.0,22.9687,22.9757,22.9549,22.9757,63700.0
2012-07-10 12:35:00,33.17,33.2,33.16,33.2,119000.0,22.9757,22.9964,22.9687,22.9964,119000.0
2012-07-10 12:40:00,33.2,33.22,33.19,33.2,78000.0,22.9964,23.0103,22.9895,22.9964,78000.0
2012-07-10 12:45:00,33.2,33.22,33.18,33.19,141200.0,22.9964,23.0103,22.9826,22.9895,141200.0
2012-07-10 12:50:00,33.19,33.19,33.17,33.18,104100.0,22.9895,22.9895,22.9757,22.9826,104100.0
2012-07-10 12:55:00,33.18,33.19,33.15,33.16,99600.0,22.9826,22.9895,22.9618,22.9687,99600.0
2012-07-10 13:00:00,33.17,33.17,33.14,33.15,103400.0,22.9757,22.9757,22.9549,22.9618,103400.0
2012-07-10 13:05:00,33.16,33.16,33.14,33.14,54600.0,22.9687,22.9687,22.9549,22.9549,54600.0
2012-07-10 13:10:00,33.14,33.15,33.14,33.14,40500.0,22.9549,22.9618,22.9549,22.9549,40500.0
2012-07-10 13:15:00,33.14,33.17,33.14,33.14,158700.0,22.9549,22.9757,22.9549,22.9549,158700.0
2012-07-10 13:20:00,33.14,33.16,33.1,33.11,149100.0,22.9549,22.9687,22.9272,22.9341,149100.0
2012-07-10 13:25:00,33.11,33.12,33.08,33.11,268300.0,22.9341,22.941,22.9133,22.9341,268300.0
2012-07-10 13:30:00,33.12,33.12,33.05,33.09,283700.0,22.941,22.941,22.8925,22.9203,283700.0
2012-07-10 13:35:00,33.08,33.11,33.05,33.06,165800.0,22.9133,22.9341,22.8925,22.8995,165800.0
2012-07-10 13:40:00,33.06,33.09,33.05,33.09,114600.0,22.8995,22.9203,22.8925,22.9203,114600.0
2012-07-10 13:45:00,33.09,33.09,33.04,33.05,148800.0,22.9203,22.9203,22.8856,22.8925,148800.0
2012-07-10 13:50:00,33.05,33.11,33.05,33.11,133600.0,22.8925,22.9341,22.8925,22.9341,133600.0
2012-07-10 13:55:00,33.11,33.12,33.08,33.09,130800.0,22.9341,22.941,22.9133,22.9203,130800.0
2012-07-10 14:00:00,33.09,33.14,33.09,33.11,161400.0,22.9203,22.9549,22.9203,22.9341,161400.0
2012-07-10 14:05:00,33.1,33.13,33.1,33.12,79100.0,22.9272,22.948,22.9272,22.941,79100.0
2012-07-10 14:10:00,33.12,33.13,33.09,33.12,151100.0,22.941,22.948,22.9203,22.941,151100.0
2012-07-10 14:15:00,33.12,33.13,33.05,33.09,299900.0,22.941,22.948,22.8925,22.9203,299900.0
2012-07-10 14:20:00,33.09,33.11,33.08,33.08,161400.0,22.9203,22.9341,22.9133,22.9133,161400.0
2012-07-10 14:25:00,33.08,33.11,33.07,33.09,128100.0,22.9133,22.9341,22.9064,22.9203,128100.0
2012-07-10 14:30:00,33.1,33.1,33.0,33.02,206400.0,22.9272,22.9272,22.8579,22.8718,206400.0
2012-07-10 14:35:00,33.02,33.07,33.0,33.07,252400.0,22.8718,22.9064,22.8579,22.9064,252400.0
2012-07-10 14:40:00,33.06,33.07,33.02,33.03,183100.0,22.8995,22.9064,22.8718,22.8787,183100.0
2012-07-10 14:45:00,33.03,33.06,33.03,33.05,112400.0,22.8787,22.8995,22.8787,22.8925,112400.0
2012-07-10 14:50:00,33.05,33.05,32.93,32.94,482100.0,22.8925,22.8925,22.8094,22.8164,482100.0
2012-07-10 14:55:00,32.94,32.94,32.84,32.87,647100.0,22.8164,22.8164,22.7471,22.7679,647100.0
2012-07-10 15:00:00,32.87,32.95,32.86,32.91,352000.0,22.7679,22.8233,22.7609,22.7956,352000.0
2012-07-10 15:05:00,32.9,32.92,32.88,32.88,341000.0,22.7886,22.8025,22.7748,22.7748,341000.0
2012-07-10 15:10:00,32.88,32.9,32.79,32.82,460300.0,22.7748,22.7886,22.7125,22.7332,460300.0
2012-07-10 15:15:00,32.82,32.85,32.78,32.8,445300.0,22.7332,22.754,22.7055,22.7194,445300.0
2012-07-10 15:20:00,32.81,32.83,32.75,32.78,413600.0,22.7263,22.7402,22.6847,22.7055,413600.0
2012-07-10 15:25:00,32.78,32.83,32.77,32.78,280900.0,22.7055,22.7402,22.6986,22.7055,280900.0
2012-07-10 15:30:00,32.77,32.84,32.77,32.84,527300.0,22.6986,22.7471,22.6986,22.7471,527300.0
2012-07-10 15:35:00,32.84,32.84,32.78,32.81,236900.0,22.7471,22.7471,22.7055,22.7263,236900.0
2012-07-10 15:40:00,32.81,32.83,32.76,32.83,397700.0,22.7263,22.7402,22.6917,22.7402,397700.0
2012-07-10 15:45:00,32.82,32.9,32.82,32.88,498600.0,22.7332,22.7886,22.7332,22.7748,498600.0
2012-07-10 15:50:00,32.89,32.98,32.88,32.97,486700.0,22.7817,22.8441,22.7748,22.8371,486700.0
2012-07-10 15:55:00,32.97,32.98,32.94,32.96,1382400.0,22.8371,22.8441,22.8164,22.8302,1382400.0
2012-07-11 09:30:00,32.86,33.03,32.77,32.95,451500.0,22.7609,22.8787,22.6986,22.8233,451500.0
2012-07-11 09:35:00,32.95,33.11,32.95,33.1,325900.0,22.8233,22.9341,22.8233,22.9272,325900.0
2012-07-11 09:40:00,33.1,33.11,32.93,32.94,833200.0,22.9272,22.9341,22.8094,22.8164,833200.0
2012-07-11 09:45:00,32.95,33.01,32.9,32.98,553200.0,22.8233,22.8648,22.7886,22.8441,553200.0
2012-07-11 09:50:00,32.98,33.07,32.96,33.03,340700.0,22.8441,22.9064,22.8302,22.8787,340700.0
2012-07-11 09:55:00,33.03,33.04,32.96,32.98,160600.0,22.8787,22.8856,22.8302,22.8441,160600.0
2012-07-11 10:00:00,32.98,33.04,32.93,33.01,253000.0,22.8441,22.8856,22.8094,22.8648,253000.0
2012-07-11 10:05:00,33.0,33.04,32.88,32.9,499500.0,22.8579,22.8856,22.7748,22.7886,499500.0
2012-07-11 10:10:00,32.9,32.95,32.83,32.89,561600.0,22.7886,22.8233,22.7402,22.7817,561600.0
2012-07-11 10:15:00,32.89,32.94,32.85,32.92,225700.0,22.7817,22.8164,22.754,22.8025,225700.0
2012-07-11 10:20:00,32.91,32.94,32.88,32.93,253800.0,22.7956,22.8164,22.7748,22.8094,253800.0
2012-07-11 10:25:00,32.93,32.95,32.91,32.95,219100.0,22.8094,22.8233,22.7956,22.8233,219100.0
2012-07-11 10:30:00,32.95,32.98,32.88,32.91,346600.0,22.8233,22.8441,22.7748,22.7956,346600.0
2012-07-11 10:35:00,32.91,33.02,32.9,33.0,334000.0,22.7956,22.8718,22.7886,22.8579,334000.0
2012-07-11 10:40:00,33.0,33.02,32.97,32.98,163300.0,22.8579,22.8718,22.8371,22.8441,163300.0
2012-07-11 10:45:00,32.98,32.98,32.92,32.94,153100.0,22.8441,22.8441,22.8025,22.8164,153100.0
2012-07-11 10:50:00,32.95,32.98,32.92,32.95,151100.0,22.8233,22.8441,22.8025,22.8233,151100.0
2012-07-11 10:55:00,32.95,33.02,32.95,33.0,126600.0,22.8233,22.8718,22.8233,22.8579,126600.0
2012-07-11 11:00:00,33.0,33.06,32.99,33.02,299300.0,22.8579,22.8995,22.851,22.8718,299300.0
2012-07-11 11:05:00,33.01,33.08,33.01,33.05,225300.0,22.8648,22.9133,22.8648,22.8925,225300.0
2012-07-11 11:10:00,33.05,33.09,33.01,33.01,223200.0,22.8925,22.9203,22.8648,22.8648,223200.0
2012-07-11 11:15:00,33.01,33.07,33.01,33.05,116500.0,22.8648,22.9064,22.8648,22.8925,116500.0
2012-07-11 11:20:00,33.06,33.08,33.04,33.07,95700.0,22.8995,22.9133,22.8856,22.9064,95700.0
2012-07-11 11:25:00,33.07,33.11,33.07,33.08,139300.0,22.9064,22.9341,22.9064,22.9133,139300.0
2012-07-11 11:30:00,33.08,33.14,33.07,33.14,129000.0,22.9133,22.9549,22.9064,22.9549,129000.0
2012-07-11 11:35:00,33.14,33.18,33.12,33.16,161500.0,22.9549,22.9826,22.941,22.9687,161500.0
2012-07-11 11:40:00,33.16,33.17,33.13,33.13,185000.0,22.9687,22.9757,22.948,22.948,185000.0
2012-07-11 11:45:00,33.14,33.2,33.12,33.18,136600.0,22.9549,22.9964,22.941,22.9826,136600.0
2012-07-11 11:50:00,33.18,33.21,33.18,33.18,145000.0,22.9826,23.0034,22.9826,22.9826,145000.0
2012-07-11 11:55:00,33.18,33.2,33.15,33.17,180100.0,22.9826,22.9964,22.9618,22.9757,180100.0
2012-07-11 12:00:00,33.18,33.29,33.17,33.26,307200.0,22.9826,23.0588,22.9757,23.038,307200.0
2012-07-11 12:05:00,33.27,33.3,33.24,33.27,251900.0,23.0449,23.0657,23.0242,23.0449,251900.0
2012-07-11 12:10:00,33.27,33.29,33.2,33.2,246500.0,23.0449,23.0588,22.9964,22.9964,246500.0
2012-07-11 12:15:00,33.21,33.25,33.14,33.25,417100.0,23.0034,23.0311,22.9549,23.0311,417100.0
2012-07-11 12:20:00,33.25,33.27,33.2,33.22,153500.0,23.0311,23.0449,22.9964,23.0103,153500.0
2012-07-11 12:25:00,33.22,33.24,33.2,33.24,103200.0,23.0103,23.0242,22.9964,23.0242,103200.0
2012-07-11 12:30:00,33.24,33.33,33.24,33.31,300400.0,23.0242,23.0865,23.0242,23.0726,300400.0
2012-07-11 12:35:00,33.31,33.31,33.26,33.3,214100.0,23.0726,23.0726,23.038,23.0657,214100.0
2012-07-11 12:40:00,33.3,33.35,33.29,33.34,178400.0,23.0657,23.1003,23.0588,23.0934,178400.0
2012-07-11 12:45:00,33.34,33.35,33.28,33.29,242000.0,23.0934,23.1003,23.0519,23.0588,242000.0
2012-07-11 12:50:00,33.29,33.33,33.26,33.26,201000.0,23.0588,23.0865,23.038,23.038,201000.0
2012-07-11 12:55:00,33.27,33.3,33.24,33.28,175900.0,23.0449,23.0657,23.0242,23.0519,175900.0
2012-07-11 13:00:00,33.27,33.28,33.22,33.24,164900.0,23.0449,23.0519,23.0103,23.0242,164900.0
2012-07-11 13:05:00,33.24,33.27,33.23,33.26,111500.0,23.0242,23.0449,23.0172,23.038,111500.0
2012-07-11 13:10:00,33.26,33.28,33.24,33.25,104400.0,23.038,23.0519,23.0242,23.0311,104400.0
2012-07-11 13:15:00,33.25,33.26,33.21,33.23,110000.0,23.0311,23.038,23.0034,23.0172,110000.0
2012-07-11 13:20:00,33.22,33.29,33.22,33.27,111900.0,23.0103,23.0588,23.0103,23.0449,111900.0
2012-07-11 13:25:00,33.27,33.31,33.26,33.31,64800.0,23.0449,23.0726,23.038,23.0726,64800.0
2012-07-11 13:30:00,33.3,33.31,33.25,33.29,120700.0,23.0657,23.0726,23.0311,23.0588,120700.0
2012-07-11 13:35:00,33.29,33.29,33.25,33.27,107300.0,23.0588,23.0588,23.0311,23.0449,107300.0
2012-07-11 13:40:00,33.28,33.29,33.26,33.29,70200.0,23.0519,23.0588,23.038,23.0588,70200.0
2012-07-11 13:45:00,33.28,33.31,33.27,33.3,104400.0,23.0519,23.0726,23.0449,23.0657,104400.0
2012-07-11 13:50:00,33.3,33.3,33.26,33.27,103400.0,23.0657,23.0657,23.038,23.0449,103400.0
2012-07-11 13:55:00,33.27,33.31,33.26,33.3,141800.0,23.0449,23.0726,23.038,23.0657,141800.0
2012-07-11 14:00:00,33.3,33.34,33.09,33.16,520800.0,23.0657,23.0934,22.9203,22.9687,520800.0
2012-07-11 14:05:00,33.15,33.19,33.09,33.19,440900.0,22.9618,22.9895,22.9203,22.9895,440900.0
2012-07-11 14:10:00,33.19,33.23,33.15,33.18,382100.0,22.9895,23.0172,22.9618,22.9826,382100.0
2012-07-11 14:15:00,33.19,33.23,33.14,33.18,236600.0,22.9895,23.0172,22.9549,22.9826,236600.0
2012-07-11 14:20:00,33.18,33.24,33.09,33.1,234900.0,22.9826,23.0242,22.9203,22.9272,234900.0
2012-07-11 14:25:00,33.1,33.14,33.07,33.11,176800.0,22.9272,22.9549,22.9064,22.9341,176800.0
2012-07-11 14:30:00,33.11,33.11,33.03,33.05,153300.0,22.9341,22.9341,22.8787,22.8925,153300.0
2012-07-11 14:35:00,33.06,33.1,33.05,33.1,163500.0,22.8995,22.9272,22.8925,22.9272,163500.0
2012-07-11 14:40:00,33.09,33.17,33.07,33.16,180500.0,22.9203,22.9757,22.9064,22.9687,180500.0
2012-07-11 14:45:00,33.16,33.18,33.11,33.14,234200.0,22.9687,22.9826,22.9341,22.9549,234200.0
2012-07-11 14:50:00,33.14,33.19,33.12,33.13,223300.0,22.9549,22.9895,22.941,22.948,223300.0
2012-07-11 14:55:00,33.13,33.17,33.11,33.14,307000.0,22.948,22.9757,22.9341,22.9549,307000.0
2012-07-11 15:00:00,33.15,33.23,33.15,33.18,281300.0,22.9618,23.0172,22.9618,22.9826,281300.0
2012-07-11 15:05:00,33.19,33.26,33.18,33.25,316900.0,22.9895,23.038,22.9826,23.0311,316900.0
2012-07-11 15:10:00,33.25,33.25,33.17,33.21,220500.0,23.0311,23.0311,22.9757,23.0034,220500.0
2012-07-11 15:15:00,33.21,33.25,33.13,33.22,272300.0,23.0034,23.0311,22.948,23.0103,272300.0
2012-07-11 15:20:00,33.21,33.23,33.17,33.21,260700.0,23.0034,23.0172,22.9757,23.0034,260700.0
2012-07-11 15:25:00,33.21,33.22,33.1,33.16,189400.0,23.0034,23.0103,22.9272,22.9687,189400.0
2012-07-11 15:30:00,33.16,33.19,33.13,33.18,259000.0,22.9687,22.9895,22.948,22.9826,259000.0
2012-07-11 15:35:00,33.18,33.18,33.14,33.17,289700.0,22.9826,22.9826,22.9549,22.9757,289700.0
2012-07-11 15:40:00,33.18,33.26,33.18,33.25,330800.0,22.9826,23.038,22.9826,23.0311,330800.0
2012-07-11 15:45:00,33.25,33.35,33.25,33.34,768400.0,23.0311,23.1003,23.0311,23.0934,768400.0
2012-07-11 15:50:00,33.35,33.38,33.32,33.34,949600.0,23.1003,23.1211,23.0796,23.0934,949600.0
2012-07-11 15:55:00,33.34,33.35,33.26,33.28,1264500.0,23.0934,23.1003,23.038,23.0519,1264500.0
2012-07-12 09:30:00,33.02,33.07,32.95,33.0,506000.0,22.8718,22.9064,22.8233,22.8579,506000.0
2012-07-12 09:35:00,33.0,33.02,32.89,32.92,909900.0,22.8579,22.8718,22.7817,22.8025,909900.0
2012-07-12 09:40:00,32.92,32.95,32.75,32.77,814000.0,22.8025,22.8233,22.6847,22.6986,814000.0
2012-07-12 09:45:00,32.77,32.77,32.64,32.69,835900.0,22.6986,22.6986,22.6086,22.6432,835900.0
2012-07-12 09:50:00,32.7,32.8,32.69,32.78,398400.0,22.6501,22.7194,22.6432,22.7055,398400.0
2012-07-12 09:55:00,32.78,32.91,32.78,32.88,541500.0,22.7055,22.7956,22.7055,22.7748,541500.0
2012-07-12 10:00:00,32.87,32.93,32.82,32.87,544600.0,22.7679,22.8094,22.7332,22.7679,544600.0
2012-07-12 10:05:00,32.87,32.87,32.77,32.79,379400.0,22.7679,22.7679,22.6986,22.7125,379400.0
2012-07-12 10:10:00,32.79,32.93,32.75,32.91,445000.0,22.7125,22.8094,22.6847,22.7956,445000.0
2012-07-12 10:15:00,32.91,32.92,32.85,32.9,342100.0,22.7956,22.8025,22.754,22.7886,342100.0
2012-07-12 10:20:00,32.9,32.94,32.86,32.93,471800.0,22.7886,22.8164,22.7609,22.8094,471800.0
2012-07-12 10:25:00,32.93,32.94,32.89,32.92,297300.0,22.8094,22.8164,22.7817,22.8025,297300.0
2012-07-12 10:30:00,32.93,33.02,32.9,32.97,796400.0,22.8094,22.8718,22.7886,22.8371,796400.0
2012-07-12 10:35:00,32.98,33.04,32.98,33.0,487100.0,22.8441,22.8856,22.8441,22.8579,487100.0
2012-07-12 10:40:00,33.0,33.0,32.95,32.95,175900.0,22.8579,22.8579,22.8233,22.8233,175900.0
2012-07-12 10:45:00,32.94,32.95,32.88,32.91,208500.0,22.8164,22.8233,22.7748,22.7956,208500.0
2012-07-12 10:50:00,32.9,32.93,32.88,32.92,169700.0,22.7886,22.8094,22.7748,22.8025,169700.0
2012-07-12 10:55:00,32.91,32.92,32.9,32.92,115700.0,22.7956,22.8025,22.7886,22.8025,115700.0
2012-07-12 11:00:00,32.91,33.01,32.91,33.0,253500.0,22.7956,22.8648,22.7956,22.8579,253500.0
2012-07-12 11:05:00,33.01,33.01,32.94,32.97,263800.0,22.8648,22.8648,22.8164,22.8371,263800.0
2012-07-12 11:10:00,32.96,32.97,32.91,32.94,142000.0,22.8302,22.8371,22.7956,22.8164,142000.0
2012-07-12 11:15:00,32.93,32.94,32.86,32.86,153700.0,22.8094,22.8164,22.7609,22.7609,153700.0
2012-07-12 11:20:00,32.86,32.89,32.85,32.85,222300.0,22.7609,22.7817,22.754,22.754,222300.0
2012-07-12 11:25:00,32.85,32.88,32.83,32.87,320100.0,22.754,22.7748,22.7402,22.7679,320100.0
2012-07-12 11:30:00,32.87,32.92,32.87,32.87,217900.0,22.7679,22.8025,22.7679,22.7679,217900.0
2012-07-12 11:35:00,32.87,32.89,32.86,32.86,143600.0,22.7679,22.7817,22.7609,22.7609,143600.0
2012-07-12 11:40:00,32.86,32.87,32.84,32.87,129000.0,22.7609,22.7679,22.7471,22.7679,129000.0
2012-07-12 11:45:00,32.87,32.89,32.85,32.87,212600.0,22.7679,22.7817,22.754,22.7679,212600.0
2012-07-12 11:50:00,32.88,32.94,32.87,32.92,179000.0,22.7748,22.8164,22.7679,22.8025,179000.0
2012-07-12 11:55:00,32.92,33.01,32.91,32.99,344700.0,22.8025,22.8648,22.7956,22.851,344700.0
2012-07-12 12:00:00,33.0,33.04,33.0,33.04,168700.0,22.8579,22.8856,22.8579,22.8856,168700.0
2012-07-12 12:05:00,33.04,33.04,33.0,33.01,123300.0,22.8856,22.8856,22.8579,22.8648,123300.0
2012-07-12 12:10:00,33.01,33.02,32.98,33.02,188000.0,22.8648,22.8718,22.8441,22.8718,188000.0
2012-07-12 12:15:00,33.02,33.02,32.98,33.0,260500.0,22.8718,22.8718,22.8441,22.8579,260500.0
2012-07-12 12:20:00,33.0,33.01,32.97,33.0,155900.0,22.8579,22.8648,22.8371,22.8579,155900.0
2012-07-12 12:25:00,33.0,33.0,32.91,32.93,170800.0,22.8579,22.8579,22.7956,22.8094,170800.0
2012-07-12 12:30:00,32.94,32.96,32.86,32.87,177400.0,22.8164,22.8302,22.7609,22.7679,177400.0
2012-07-12 12:35:00,32.87,32.99,32.87,32.98,294100.0,22.7679,22.851,22.7679,22.8441,294100.0
2012-07-12 12:40:00,32.98,33.0,32.94,32.95,278500.0,22.8441,22.8579,22.8164,22.8233,278500.0
2012-07-12 12:45:00,32.95,32.97,32.91,32.95,376800.0,22.8233,22.8371,22.7956,22.8233,376800.0
2012-07-12 12:50:00,32.94,32.95,32.91,32.93,406100.0,22.8164,22.8233,22.7956,22.8094,406100.0
2012-07-12 12:55:00,32.93,32.93,32.88,32.9,261900.0,22.8094,22.8094,22.7748,22.7886,261900.0
2012-07-12 13:00:00,32.9,32.93,32.89,32.91,186200.0,22.7886,22.8094,22.7817,22.7956,186200.0
2012-07-12 13:05:00,32.91,32.93,32.9,32.9,171600.0,22.7956,22.8094,22.7886,22.7886,171600.0
2012-07-12 13:10:00,32.91,32.95,32.9,32.93,385800.0,22.7956,22.8233,22.7886,22.8094,385800.0
2012-07-12 13:15:00,32.92,32.99,32.92,32.97,213700.0,22.8025,22.851,22.8025,22.8371,213700.0
2012-07-12 13:20:00,32.97,33.02,32.96,32.96,157500.0,22.8371,22.8718,22.8302,22.8302,157500.0
2012-07-12 13:25:00,32.96,33.02,32.94,32.96,224400.0,22.8302,22.8718,22.8164,22.8302,224400.0
2012-07-12 13:30:00,32.96,33.03,32.95,32.99,180600.0,22.8302,22.8787,22.8233,22.851,180600.0
2012-07-12 13:35:00,32.99,33.02,32.98,32.99,115600.0,22.851,22.8718,22.8441,22.851,115600.0
2012-07-12 13:40:00,32.99,33.08,32.99,33.05,257200.0,22.851,22.9133,22.851,22.8925,257200.0
2012-07-12 13:45:00,33.05,33.12,33.05,33.08,279500.0,22.8925,22.941,22.8925,22.9133,279500.0
2012-07-12 13:50:00,33.08,33.1,33.03,33.03,169600.0,22.9133,22.9272,22.8787,22.8787,169600.0
2012-07-12 13:55:00,33.03,33.06,33.0,33.02,181300.0,22.8787,22.8995,22.8579,22.8718,181300.0
2012-07-12 14:00:00,33.01,33.04,32.95,32.97,189400.0,22.8648,22.8856,22.8233,22.8371,189400.0
2012-07-12 14:05:00,32.97,33.04,32.96,33.04,235600.0,22.8371,22.8856,22.8302,22.8856,235600.0
2012-07-12 14:10:00,33.04,33.07,32.98,33.04,291500.0,22.8856,22.9064,22.8441,22.8856,291500.0
2012-07-12 14:15:00,33.03,33.06,33.01,33.03,221600.0,22.8787,22.8995,22.8648,22.8787,221600.0
2012-07-12 14:20:00,33.04,33.05,33.01,33.03,217500.0,22.8856,22.8925,22.8648,22.8787,217500.0
2012-07-12 14:25:00,33.04,33.07,32.99,33.0,186400.0,22.8856,22.9064,22.851,22.8579,186400.0
2012-07-12 14:30:00,33.01,33.03,32.96,32.97,241800.0,22.8648,22.8787,22.8302,22.8371,241800.0
2012-07-12 14:35:00,32.98,33.05,32.97,33.02,172600.0,22.8441,22.8925,22.8371,22.8718,172600.0
2012-07-12 14:40:00,33.03,33.06,33.02,33.02,215700.0,22.8787,22.8995,22.8718,22.8718,215700.0
2012-07-12 14:45:00,33.02,33.03,32.95,32.97,454500.0,22.8718,22.8787,22.8233,22.8371,454500.0
2012-07-12 14:50:00,32.97,33.0,32.96,33.0,161500.0,22.8371,22.8579,22.8302,22.8579,161500.0
2012-07-12 14:55:00,33.0,33.02,32.98,32.99,222900.0,22.8579,22.8718,22.8441,22.851,222900.0
2012-07-12 15:00:00,32.98,33.01,32.96,32.98,263400.0,22.8441,22.8648,22.8302,22.8441,263400.0
2012-07-12 15:05:00,32.98,32.98,32.93,32.95,378900.0,22.8441,22.8441,22.8094,22.8233,378900.0
2012-07-12 15:10:00,32.95,33.0,32.95,32.99,382700.0,22.8233,22.8579,22.8233,22.851,382700.0
2012-07-12 15:15:00,32.99,33.01,32.95,33.01,640800.0,22.851,22.8648,22.8233,22.8648,640800.0
2012-07-12 15:20:00,33.0,33.04,32.98,33.0,557900.0,22.8579,22.8856,22.8441,22.8579,557900.0
2012-07-12 15:25:00,33.0,33.05,32.97,33.0,451500.0,22.8579,22.8925,22.8371,22.8579,451500.0
2012-07-12 15:30:00,33.01,33.02,32.98,32.99,521700.0,22.8648,22.8718,22.8441,22.851,521700.0
2012-07-12 15:35:00,32.99,33.0,32.94,32.95,455400.0,22.851,22.8579,22.8164,22.8233,455400.0
2012-07-12 15:40:00,32.95,33.01,32.94,33.0,594800.0,22.8233,22.8648,22.8164,22.8579,594800.0
2012-07-12 15:45:00,32.99,33.03,32.96,33.0,785000.0,22.851,22.8787,22.8302,22.8579,785000.0
2012-07-12 15:50:00,33.0,33.0,32.92,32.94,902400.0,22.8579,22.8579,22.8025,22.8164,902400.0
2012-07-12 15:55:00,32.94,32.95,32.84,32.85,2097600.0,22.8164,22.8233,22.7471,22.754,2097600.0
2012-07-13 09:30:00,32.71,33.11,32.66,33.09,1118300.0,22.657,22.9341,22.6224,22.9203,1118300.0
2012-07-13 09:35:00,33.08,33.39,33.05,33.33,1259200.0,22.9133,23.1281,22.8925,23.0865,1259200.0
2012-07-13 09:40:00,33.34,33.47,33.26,33.41,913200.0,23.0934,23.1835,23.038,23.1419,913200.0
2012-07-13 09:45:00,33.41,33.43,33.24,33.31,716300.0,23.1419,23.1558,23.0242,23.0726,716300.0
2012-07-13 09:50:00,33.31,33.33,33.26,33.29,561700.0,23.0726,23.0865,23.038,23.0588,561700.0
2012-07-13 09:55:00,33.28,33.36,33.23,33.34,428500.0,23.0519,23.1073,23.0172,23.0934,428500.0
2012-07-13 10:00:00,33.34,33.36,33.21,33.35,793900.0,23.0934,23.1073,23.0034,23.1003,793900.0
2012-07-13 10:05:00,33.35,33.52,33.35,33.46,849400.0,23.1003,23.2181,23.1003,23.1765,849400.0
2012-07-13 10:10:00,33.46,33.59,33.45,33.57,596500.0,23.1765,23.2666,23.1696,23.2527,596500.0
2012-07-13 10:15:00,33.57,33.68,33.54,33.6,1113300.0,23.2527,23.3289,23.232,23.2735,1113300.0
2012-07-13 10:20:00,33.59,33.61,33.56,33.58,657500.0,23.2666,23.2804,23.2458,23.2597,657500.0
2012-07-13 10:25:00,33.58,33.61,33.58,33.59,665300.0,23.2597,23.2804,23.2597,23.2666,665300.0
2012-07-13 10:30:00,33.59,33.75,33.59,33.65,779000.0,23.2666,23.3774,23.2666,23.3081,779000.0
2012-07-13 10:35:00,33.66,33.71,33.6,33.63,436400.0,23.3151,23.3497,23.2735,23.2943,436400.0
2012-07-13 10:40:00,33.63,33.71,33.62,33.66,394100.0,23.2943,23.3497,23.2874,23.3151,394100.0
2012-07-13 10:45:00,33.66,33.78,33.65,33.74,544300.0,23.3151,23.3982,23.3081,23.3705,544300.0
2012-07-13 10:50:00,33.75,33.77,33.69,33.73,257800.0,23.3774,23.3913,23.3359,23.3636,257800.0
2012-07-13 10:55:00,33.72,33.73,33.69,33.72,191300.0,23.3566,23.3636,23.3359,23.3566,191300.0
2012-07-13 11:00:00,33.73,33.75,33.63,33.69,525800.0,23.3636,23.3774,23.2943,23.3359,525800.0
2012-07-13 11:05:00,33.68,33.78,33.67,33.77,591200.0,23.3289,23.3982,23.322,23.3913,591200.0
2012-07-13 11:10:00,33.78,33.83,33.73,33.83,387500.0,23.3982,23.4328,23.3636,23.4328,387500.0
2012-07-13 11:15:00,33.82,33.88,33.81,33.87,487300.0,23.4259,23.4675,23.419,23.4605,487300.0
2012-07-13 11:20:00,33.86,33.91,33.86,33.9,895500.0,23.4536,23.4882,23.4536,23.4813,895500.0
2012-07-13 11:25:00,33.89,33.89,33.8,33.86,269700.0,23.4744,23.4744,23.412,23.4536,269700.0
2012-07-13 11:30:00,33.86,33.91,33.85,33.88,649100.0,23.4536,23.4882,23.4467,23.4675,649100.0
2012-07-13 11:35:00,33.89,33.91,33.88,33.91,371200.0,23.4744,23.4882,23.4675,23.4882,371200.0
2012-07-13 11:40:00,33.91,33.91,33.88,33.88,427900.0,23.4882,23.4882,23.4675,23.4675,427900.0
2012-07-13 11:45:00,33.88,33.91,33.85,33.86,602600.0,23.4675,23.4882,23.4467,23.4536,602600.0
2012-07-13 11:50:00,33.85,33.9,33.84,33.88,233700.0,23.4467,23.4813,23.4398,23.4675,233700.0
2012-07-13 11:55:00,33.88,33.89,33.79,33.8,220900.0,23.4675,23.4744,23.4051,23.412,220900.0
2012-07-13 12:00:00,33.79,33.81,33.78,33.8,192500.0,23.4051,23.419,23.3982,23.412,192500.0
2012-07-13 12:05:00,33.8,33.89,33.8,33.88,276900.0,23.412,23.4744,23.412,23.4675,276900.0
2012-07-13 12:10:00,33.88,33.91,33.88,33.91,485200.0,23.4675,23.4882,23.4675,23.4882,485200.0
2012-07-13 12:15:00,33.9,33.91,33.89,33.9,342500.0,23.4813,23.4882,23.4744,23.4813,342500.0
2012-07-13 12:20:00,33.9,33.91,33.87,33.88,325100.0,23.4813,23.4882,23.4605,23.4675,325100.0
2012-07-13 12:25:00,33.88,33.91,33.87,33.89,438100.0,23.4675,23.4882,23.4605,23.4744,438100.0
2012-07-13 12:30:00,33.9,33.93,33.89,33.91,307700.0,23.4813,23.5021,23.4744,23.4882,307700.0
2012-07-13 12:35:00,33.9,33.96,33.9,33.96,382800.0,23.4813,23.5229,23.4813,23.5229,382800.0
2012-07-13 12:40:00,33.96,33.96,33.9,33.9,370100.0,23.5229,23.5229,23.4813,23.4813,370100.0
2012-07-13 12:45:00,33.9,33.95,33.89,33.95,534800.0,23.4813,23.5159,23.4744,23.5159,534800.0
2012-07-13 12:50:00,33.95,33.95,33.9,33.92,266500.0,23.5159,23.5159,23.4813,23.4952,266500.0
2012-07-13 12:55:00,33.92,33.93,33.9,33.93,160500.0,23.4952,23.5021,23.4813,23.5021,160500.0
2012-07-13 13:00:00,33.92,33.95,33.92,33.95,181300.0,23.4952,23.5159,23.4952,23.5159,181300.0
2012-07-13 13:05:00,33.95,33.96,33.93,33.95,232600.0,23.5159,23.5229,23.5021,23.5159,232600.0
2012-07-13 13:10:00,33.95,33.96,33.91,33.92,256000.0,23.5159,23.5229,23.4882,23.4952,256000.0
2012-07-13 13:15:00,33.91,33.94,33.9,33.94,127200.0,23.4882,23.509,23.4813,23.509,127200.0
2012-07-13 13:20:00,33.94,33.95,33.93,33.95,169800.0,23.509,23.5159,23.5021,23.5159,169800.0
2012-07-13 13:25:00,33.95,33.95,33.91,33.95,214300.0,23.5159,23.5159,23.4882,23.5159,214300.0
2012-07-13 13:30:00,33.95,33.96,33.94,33.95,272100.0,23.5159,23.5229,23.509,23.5159,272100.0
2012-07-13 13:35:00,33.94,33.95,33.94,33.94,154400.0,23.509,23.5159,23.509,23.509,154400.0
2012-07-13 13:40:00,33.94,33.95,33.92,33.93,158400.0,23.509,23.5159,23.4952,23.5021,158400.0
2012-07-13 13:45:00,33.93,33.93,33.89,33.89,173900.0,23.5021,23.5021,23.4744,23.4744,173900.0
2012-07-13 13:50:00,33.9,33.95,33.89,33.94,189000.0,23.4813,23.5159,23.4744,23.509,189000.0
2012-07-13 13:55:00,33.94,33.94,33.9,33.91,96700.0,23.509,23.509,23.4813,23.4882,96700.0
2012-07-13 14:00:00,33.9,33.93,33.87,33.87,202500.0,23.4813,23.5021,23.4605,23.4605,202500.0
2012-07-13 14:05:00,33.87,33.91,33.85,33.87,233900.0,23.4605,23.4882,23.4467,23.4605,233900.0
2012-07-13 14:10:00,33.88,33.89,33.82,33.83,367400.0,23.4675,23.4744,23.4259,23.4328,367400.0
2012-07-13 14:15:00,33.84,33.89,33.8,33.88,323300.0,23.4398,23.4744,23.412,23.4675,323300.0
2012-07-13 14:20:00,33.89,33.89,33.82,33.83,176200.0,23.4744,23.4744,23.4259,23.4328,176200.0
2012-07-13 14:25:00,33.82,33.85,33.81,33.83,223900.0,23.4259,23.4467,23.419,23.4328,223900.0
2012-07-13 14:30:00,33.82,33.86,33.82,33.84,182800.0,23.4259,23.4536,23.4259,23.4398,182800.0
2012-07-13 14:35:00,33.84,33.84,33.82,33.84,106400.0,23.4398,23.4398,23.4259,23.4398,106400.0
2012-07-13 14:40:00,33.84,33.84,33.79,33.83,255600.0,23.4398,23.4398,23.4051,23.4328,255600.0
2012-07-13 14:45:00,33.84,33.84,33.76,33.76,295300.0,23.4398,23.4398,23.3843,23.3843,295300.0
2012-07-13 14:50:00,33.76,33.8,33.75,33.79,227800.0,23.3843,23.412,23.3774,23.4051,227800.0
2012-07-13 14:55:00,33.79,33.79,33.75,33.78,272300.0,23.4051,23.4051,23.3774,23.3982,272300.0
2012-07-13 15:00:00,33.78,33.88,33.77,33.86,443600.0,23.3982,23.4675,23.3913,23.4536,443600.0
2012-07-13 15:05:00,33.85,33.92,33.85,33.92,306700.0,23.4467,23.4952,23.4467,23.4952,306700.0
2012-07-13 15:10:00,33.91,33.94,33.86,33.86,541700.0,23.4882,23.509,23.4536,23.4536,541700.0
2012-07-13 15:15:00,33.87,33.89,33.84,33.87,286000.0,23.4605,23.4744,23.4398,23.4605,286000.0
2012-07-13 15:20:00,33.88,33.88,33.82,33.84,333000.0,23.4675,23.4675,23.4259,23.4398,333000.0
2012-07-13 15:25:00,33.85,33.88,33.81,33.83,293600.0,23.4467,23.4675,23.419,23.4328,293600.0
2012-07-13 15:30:00,33.82,33.85,33.8,33.83,313200.0,23.4259,23.4467,23.412,23.4328,313200.0
2012-07-13 15:35:00,33.84,33.9,33.83,33.88,414700.0,23.4398,23.4813,23.4328,23.4675,414700.0
2012-07-13 15:40:00,33.88,33.95,33.87,33.92,746500.0,23.4675,23.5159,23.4605,23.4952,746500.0
2012-07-13 15:45:00,33.92,33.92,33.84,33.87,643400.0,23.4952,23.4952,23.4398,23.4605,643400.0
2012-07-13 15:50:00,33.87,33.87,33.8,33.8,955200.0,23.4605,23.4605,23.412,23.412,955200.0
2012-07-13 15:55:00,33.8,33.9,33.8,33.89,2367500.0,23.412,23.4813,23.412,23.4744,2367500.0
2012-07-16 09:30:00,33.88,33.96,33.84,33.95,903800.0,23.4675,23.5229,23.4398,23.5159,903800.0
2012-07-16 09:35:00,33.95,34.15,33.94,34.1,2243800.0,23.5159,23.6545,23.509,23.6198,2243800.0
2012-07-16 09:40:00,34.07,34.23,34.06,34.16,734300.0,23.5991,23.7099,23.5921,23.6614,734300.0
2012-07-16 09:45:00,34.17,34.17,34.07,34.08,444700.0,23.6683,23.6683,23.5991,23.606,444700.0
2012-07-16 09:50:00,34.08,34.18,34.07,34.11,437800.0,23.606,23.6753,23.5991,23.6268,437800.0
2012-07-16 09:55:00,34.11,34.11,34.06,34.08,282900.0,23.6268,23.6268,23.5921,23.606,282900.0
2012-07-16 10:00:00,34.08,34.18,34.02,34.17,543900.0,23.606,23.6753,23.5644,23.6683,543900.0
2012-07-16 10:05:00,34.17,34.2,34.1,34.18,410300.0,23.6683,23.6891,23.6198,23.6753,410300.0
2012-07-16 10:10:00,34.17,34.2,34.12,34.12,350400.0,23.6683,23.6891,23.6337,23.6337,350400.0
2012-07-16 10:15:00,34.13,34.17,34.08,34.16,412200.0,23.6406,23.6683,23.606,23.6614,412200.0
2012-07-16 10:20:00,34.16,34.23,34.14,34.22,440400.0,23.6614,23.7099,23.6475,23.703,440400.0
2012-07-16 10:25:00,34.22,34.27,34.18,34.26,565300.0,23.703,23.7376,23.6753,23.7307,565300.0
2012-07-16 10:30:00,34.27,34.29,34.22,34.25,559000.0,23.7376,23.7514,23.703,23.7237,559000.0
2012-07-16 10:35:00,34.25,34.31,34.24,34.27,361500.0,23.7237,23.7653,23.7168,23.7376,361500.0
2012-07-16 10:40:00,34.27,34.34,34.26,34.33,352800.0,23.7376,23.7861,23.7307,23.7792,352800.0
2012-07-16 10:45:00,34.33,34.35,34.27,34.29,526900.0,23.7792,23.793,23.7376,23.7514,526900.0
2012-07-16 10:50:00,34.29,34.32,34.28,34.3,324100.0,23.7514,23.7722,23.7445,23.7584,324100.0
2012-07-16 10:55:00,34.3,34.33,34.29,34.32,338200.0,23.7584,23.7792,23.7514,23.7722,338200.0
2012-07-16 11:00:00,34.32,34.33,34.22,34.25,317200.0,23.7722,23.7792,23.703,23.7237,317200.0
2012-07-16 11:05:00,34.25,34.3,34.24,34.3,235600.0,23.7237,23.7584,23.7168,23.7584,235600.0
2012-07-16 11:10:00,34.3,34.33,34.26,34.31,474900.0,23.7584,23.7792,23.7307,23.7653,474900.0
2012-07-16 11:15:00,34.31,34.33,34.24,34.29,370800.0,23.7653,23.7792,23.7168,23.7514,370800.0
2012-07-16 11:20:00,34.29,34.3,34.23,34.29,274600.0,23.7514,23.7584,23.7099,23.7514,274600.0
2012-07-16 11:25:00,34.29,34.29,34.22,34.27,313500.0,23.7514,23.7514,23.703,23.7376,313500.0
2012-07-16 11:30:00,34.27,34.27,34.2,34.21,181300.0,23.7376,23.7376,23.6891,23.696,181300.0
2012-07-16 11:35:00,34.21,34.24,34.17,34.23,375700.0,23.696,23.7168,23.6683,23.7099,375700.0
2012-07-16 11:40:00,34.23,34.24,34.14,34.15,306600.0,23.7099,23.7168,23.6475,23.6545,306600.0
2012-07-16 11:45:00,34.15,34.17,34.08,34.09,225500.0,23.6545,23.6683,23.606,23.6129,225500.0
2012-07-16 11:50:00,34.08,34.09,34.05,34.06,361200.0,23.606,23.6129,23.5852,23.5921,361200.0
2012-07-16 11:55:00,34.07,34.07,34.01,34.03,253300.0,23.5991,23.5991,23.5575,23.5714,253300.0
2012-07-16 12:00:00,34.02,34.08,34.01,34.04,325000.0,23.5644,23.606,23.5575,23.5783,325000.0
2012-07-16 12:05:00,34.03,34.06,34.02,34.02,184300.0,23.5714,23.5921,23.5644,23.5644,184300.0
2012-07-16 12:10:00,34.02,34.04,33.89,33.9,531300.0,23.5644,23.5783,23.4744,23.4813,531300.0
2012-07-16 12:15:00,33.9,33.91,33.73,33.8,527200.0,23.4813,23.4882,23.3636,23.412,527200.0
2012-07-16 12:20:00,33.81,33.89,33.75,33.88,296000.0,23.419,23.4744,23.3774,23.4675,296000.0
2012-07-16 12:25:00,33.88,33.9,33.83,33.83,168600.0,23.4675,23.4813,23.4328,23.4328,168600.0
2012-07-16 12:30:00,33.83,33.88,33.82,33.87,244100.0,23.4328,23.4675,23.4259,23.4605,244100.0
2012-07-16 12:35:00,33.87,33.89,33.85,33.88,187900.0,23.4605,23.4744,23.4467,23.4675,187900.0
2012-07-16 12:40:00,33.88,33.96,33.87,33.95,230800.0,23.4675,23.5229,23.4605,23.5159,230800.0
2012-07-16 12:45:00,33.96,33.96,33.92,33.94,136200.0,23.5229,23.5229,23.4952,23.509,136200.0
2012-07-16 12:50:00,33.95,34.04,33.94,34.03,204700.0,23.5159,23.5783,23.509,23.5714,204700.0
2012-07-16 12:55:00,34.04,34.08,34.01,34.06,159500.0,23.5783,23.606,23.5575,23.5921,159500.0
2012-07-16 13:00:00,34.06,34.14,34.05,34.08,383200.0,23.5921,23.6475,23.5852,23.606,383200.0
2012-07-16 13:05:00,34.08,34.08,34.02,34.04,259300.0,23.606,23.606,23.5644,23.5783,259300.0
2012-07-16 13:10:00,34.04,34.07,33.96,34.01,392200.0,23.5783,23.5991,23.5229,23.5575,392200.0
2012-07-16 13:15:00,34.02,34.03,33.98,33.99,267000.0,23.5644,23.5714,23.5367,23.5437,267000.0
2012-07-16 13:20:00,33.99,34.01,33.97,34.0,284600.0,23.5437,23.5575,23.5298,23.5506,284600.0
2012-07-16 13:25:00,34.01,34.03,33.99,34.02,293500.0,23.5575,23.5714,23.5437,23.5644,293500.0
2012-07-16 13:30:00,34.02,34.07,34.01,34.04,274500.0,23.5644,23.5991,23.5575,23.5783,274500.0
2012-07-16 13:35:00,34.05,34.06,34.02,34.03,201700.0,23.5852,23.5921,23.5644,23.5714,201700.0
2012-07-16 13:40:00,34.02,34.05,34.01,34.04,200600.0,23.5644,23.5852,23.5575,23.5783,200600.0
2012-07-16 13:45:00,34.03,34.09,34.03,34.06,151100.0,23.5714,23.6129,23.5714,23.5921,151100.0
2012-07-16 13:50:00,34.06,34.08,34.01,34.02,296100.0,23.5921,23.606,23.5575,23.5644,296100.0
2012-07-16 13:55:00,34.01,34.04,33.96,33.96,272800.0,23.5575,23.5783,23.5229,23.5229,272800.0
2012-07-16 14:00:00,33.96,34.01,33.96,33.97,205300.0,23.5229,23.5575,23.5229,23.5298,205300.0
2012-07-16 14:05:00,33.96,34.04,33.96,34.02,170600.0,23.5229,23.5783,23.5229,23.5644,170600.0
2012-07-16 14:10:00,34.02,34.04,33.98,33.98,359700.0,23.5644,23.5783,23.5367,23.5367,359700.0
2012-07-16 14:15:00,33.98,34.06,33.97,34.05,329300.0,23.5367,23.5921,23.5298,23.5852,329300.0
2012-07-16 14:20:00,34.04,34.05,33.98,34.02,265400.0,23.5783,23.5852,23.5367,23.5644,265400.0
2012-07-16 14:25:00,34.01,34.05,34.01,34.04,101800.0,23.5575,23.5852,23.5575,23.5783,101800.0
2012-07-16 14:30:00,34.04,34.1,34.04,34.09,201700.0,23.5783,23.6198,23.5783,23.6129,201700.0
2012-07-16 14:35:00,34.08,34.1,34.04,34.05,211500.0,23.606,23.6198,23.5783,23.5852,211500.0
2012-07-16 14:40:00,34.05,34.08,34.04,34.06,319900.0,23.5852,23.606,23.5783,23.5921,319900.0
2012-07-16 14:45:00,34.06,34.13,34.06,34.11,300500.0,23.5921,23.6406,23.5921,23.6268,300500.0
2012-07-16 14:50:00,34.11,34.12,34.03,34.05,259800.0,23.6268,23.6337,23.5714,23.5852,259800.0
2012-07-16 14:55:00,34.06,34.07,34.04,34.05,101100.0,23.5921,23.5991,23.5783,23.5852,101100.0
2012-07-16 15:00:00,34.04,34.05,34.01,34.03,305400.0,23.5783,23.5852,23.5575,23.5714,305400.0
2012-07-16 15:05:00,34.03,34.07,34.01,34.05,193400.0,23.5714,23.5991,23.5575,23.5852,193400.0
2012-07-16 15:10:00,34.04,34.05,34.01,34.04,185200.0,23.5783,23.5852,23.5575,23.5783,185200.0
2012-07-16 15:15:00,34.04,34.06,34.02,34.05,187200.0,23.5783,23.5921,23.5644,23.5852,187200.0
2012-07-16 15:20:00,34.04,34.05,33.98,34.03,214500.0,23.5783,23.5852,23.5367,23.5714,214500.0
2012-07-16 15:25:00,34.03,34.03,34.0,34.0,254000.0,23.5714,23.5714,23.5506,23.5506,254000.0
2012-07-16 15:30:00,34.0,34.03,33.96,34.02,259800.0,23.5506,23.5714,23.5229,23.5644,259800.0
2012-07-16 15:35:00,34.02,34.02,33.97,33.98,282000.0,23.5644,23.5644,23.5298,23.5367,282000.0
2012-07-16 15:40:00,33.98,34.01,33.94,34.01,429300.0,23.5367,23.5575,23.509,23.5575,429300.0
2012-07-16 15:45:00,34.01,34.02,33.95,33.98,447000.0,23.5575,23.5644,23.5159,23.5367,447000.0
2012-07-16 15:50:00,33.98,34.03,33.96,34.02,500400.0,23.5367,23.5714,23.5229,23.5644,500400.0
2012-07-16 15:55:00,34.02,34.03,33.94,34.02,802600.0,23.5644,23.5714,23.509,23.5644,802600.0
2012-07-17 09:30:00,34.19,34.25,34.09,34.13,555000.0,23.6822,23.7237,23.6129,23.6406,555000.0
2012-07-17 09:35:00,34.13,34.17,34.1,34.13,242300.0,23.6406,23.6683,23.6198,23.6406,242300.0
2012-07-17 09:40:00,34.13,34.13,34.02,34.09,313300.0,23.6406,23.6406,23.5644,23.6129,313300.0
2012-07-17 09:45:00,34.09,34.12,33.95,33.95,423200.0,23.6129,23.6337,23.5159,23.5159,423200.0
2012-07-17 09:50:00,33.95,33.95,33.83,33.84,476200.0,23.5159,23.5159,23.4328,23.4398,476200.0
2012-07-17 09:55:00,33.84,33.89,33.82,33.88,332800.0,23.4398,23.4744,23.4259,23.4675,332800.0
2012-07-17 10:00:00,33.88,33.88,33.67,33.74,679000.0,23.4675,23.4675,23.322,23.3705,679000.0
2012-07-17 10:05:00,33.73,33.79,33.72,33.79,508000.0,23.3636,23.4051,23.3566,23.4051,508000.0
2012-07-17 10:10:00,33.78,33.78,33.72,33.76,353100.0,23.3982,23.3982,23.3566,23.3843,353100.0
2012-07-17 10:15:00,33.76,33.76,33.7,33.73,354200.0,23.3843,23.3843,23.3428,23.3636,354200.0
2012-07-17 10:20:00,33.73,33.83,33.7,33.8,340300.0,23.3636,23.4328,23.3428,23.412,340300.0
2012-07-17 10:25:00,33.8,33.83,33.73,33.74,319500.0,23.412,23.4328,23.3636,23.3705,319500.0
2012-07-17 10:30:00,33.74,33.78,33.71,33.77,405700.0,23.3705,23.3982,23.3497,23.3913,405700.0
2012-07-17 10:35:00,33.77,33.77,33.66,33.68,466000.0,23.3913,23.3913,23.3151,23.3289,466000.0
2012-07-17 10:40:00,33.68,33.7,33.6,33.64,289700.0,23.3289,23.3428,23.2735,23.3012,289700.0
2012-07-17 10:45:00,33.65,33.7,33.62,33.7,248100.0,23.3081,23.3428,23.2874,23.3428,248100.0
2012-07-17 10:50:00,33.7,33.75,33.67,33.74,219300.0,23.3428,23.3774,23.322,23.3705,219300.0
2012-07-17 10:55:00,33.74,33.75,33.69,33.73,315600.0,23.3705,23.3774,23.3359,23.3636,315600.0
2012-07-17 11:00:00,33.73,33.74,33.7,33.73,273300.0,23.3636,23.3705,23.3428,23.3636,273300.0
2012-07-17 11:05:00,33.73,33.78,33.73,33.75,286700.0,23.3636,23.3982,23.3636,23.3774,286700.0
2012-07-17 11:10:00,33.75,33.82,33.75,33.78,631500.0,23.3774,23.4259,23.3774,23.3982,631500.0
2012-07-17 11:15:00,33.78,33.8,33.76,33.78,125700.0,23.3982,23.412,23.3843,23.3982,125700.0
2012-07-17 11:20:00,33.78,33.81,33.78,33.79,117500.0,23.3982,23.419,23.3982,23.4051,117500.0
2012-07-17 11:25:00,33.79,33.81,33.76,33.78,143900.0,23.4051,23.419,23.3843,23.3982,143900.0
2012-07-17 11:30:00,33.77,33.8,33.73,33.76,192600.0,23.3913,23.412,23.3636,23.3843,192600.0
2012-07-17 11:35:00,33.76,33.85,33.74,33.83,185500.0,23.3843,23.4467,23.3705,23.4328,185500.0
2012-07-17 11:40:00,33.83,33.86,33.81,33.86,137200.0,23.4328,23.4536,23.419,23.4536,137200.0
2012-07-17 11:45:00,33.87,33.87,33.79,33.8,120700.0,23.4605,23.4605,23.4051,23.412,120700.0
2012-07-17 11:50:00,33.81,33.82,33.74,33.76,162500.0,23.419,23.4259,23.3705,23.3843,162500.0
2012-07-17 11:55:00,33.76,33.82,33.75,33.82,209500.0,23.3843,23.4259,23.3774,23.4259,209500.0
2012-07-17 12:00:00,33.82,33.88,33.82,33.87,237000.0,23.4259,23.4675,23.4259,23.4605,237000.0
2012-07-17 12:05:00,33.87,33.93,33.87,33.92,267900.0,23.4605,23.5021,23.4605,23.4952,267900.0
2012-07-17 12:10:00,33.92,33.94,33.91,33.92,128700.0,23.4952,23.509,23.4882,23.4952,128700.0
2012-07-17 12:15:00,33.92,33.97,33.92,33.96,90700.0,23.4952,23.5298,23.4952,23.5229,90700.0
2012-07-17 12:20:00,33.95,33.99,33.95,33.98,278500.0,23.5159,23.5437,23.5159,23.5367,278500.0
2012-07-17 12:25:00,33.97,34.02,33.97,33.98,171700.0,23.5298,23.5644,23.5298,23.5367,171700.0
2012-07-17 12:30:00,33.98,34.02,33.97,33.99,177200.0,23.5367,23.5644,23.5298,23.5437,177200.0
2012-07-17 12:35:00,34.0,34.04,33.99,34.02,177500.0,23.5506,23.5783,23.5437,23.5644,177500.0
2012-07-17 12:40:00,34.02,34.02,33.96,33.99,233600.0,23.5644,23.5644,23.5229,23.5437,233600.0
2012-07-17 12:45:00,34.0,34.01,33.94,33.94,141300.0,23.5506,23.5575,23.509,23.509,141300.0
2012-07-17 12:50:00,33.94,33.97,33.92,33.93,122300.0,23.509,23.5298,23.4952,23.5021,122300.0
2012-07-17 12:55:00,33.93,33.93,33.88,33.88,172800.0,23.5021,23.5021,23.4675,23.4675,172800.0
2012-07-17 13:00:00,33.89,33.93,33.88,33.91,175300.0,23.4744,23.5021,23.4675,23.4882,175300.0
2012-07-17 13:05:00,33.92,33.93,33.9,33.93,96100.0,23.4952,23.5021,23.4813,23.5021,96100.0
2012-07-17 13:10:00,33.93,33.94,33.9,33.91,97400.0,23.5021,23.509,23.4813,23.4882,97400.0
2012-07-17 13:15:00,33.92,33.95,33.9,33.95,105500.0,23.4952,23.5159,23.4813,23.5159,105500.0
2012-07-17 13:20:00,33.95,33.97,33.92,33.97,145400.0,23.5159,23.5298,23.4952,23.5298,145400.0
2012-07-17 13:25:00,33.97,34.02,33.95,34.02,220600.0,23.5298,23.5644,23.5159,23.5644,220600.0
2012-07-17 13:30:00,34.01,34.05,34.0,34.01,225200.0,23.5575,23.5852,23.5506,23.5575,225200.0
2012-07-17 13:35:00,34.01,34.02,33.97,34.0,378400.0,23.5575,23.5644,23.5298,23.5506,378400.0
2012-07-17 13:40:00,34.01,34.05,34.0,34.05,249900.0,23.5575,23.5852,23.5506,23.5852,249900.0
2012-07-17 13:45:00,34.04,34.05,34.02,34.03,101100.0,23.5783,23.5852,23.5644,23.5714,101100.0
2012-07-17 13:50:00,34.02,34.03,33.98,34.01,194500.0,23.5644,23.5714,23.5367,23.5575,194500.0
2012-07-17 13:55:00,34.0,34.01,33.95,33.96,269200.0,23.5506,23.5575,23.5159,23.5229,269200.0
2012-07-17 14:00:00,33.97,34.02,33.96,34.0,150600.0,23.5298,23.5644,23.5229,23.5506,150600.0
2012-07-17 14:05:00,34.0,34.05,34.0,34.04,327000.0,23.5506,23.5852,23.5506,23.5783,327000.0
2012-07-17 14:10:00,34.04,34.05,34.01,34.02,352600.0,23.5783,23.5852,23.5575,23.5644,352600.0
2012-07-17 14:15:00,34.02,34.03,33.99,34.0,115900.0,23.5644,23.5714,23.5437,23.5506,115900.0
2012-07-17 14:20:00,33.98,34.03,33.98,34.03,90500.0,23.5367,23.5714,23.5367,23.5714,90500.0
2012-07-17 14:25:00,34.03,34.03,33.99,34.02,120300.0,23.5714,23.5714,23.5437,23.5644,120300.0
2012-07-17 14:30:00,34.02,34.04,34.01,34.01,72500.0,23.5644,23.5783,23.5575,23.5575,72500.0
2012-07-17 14:35:00,34.01,34.02,33.99,33.99,58300.0,23.5575,23.5644,23.5437,23.5437,58300.0
2012-07-17 14:40:00,33.99,34.02,33.98,34.02,140800.0,23.5437,23.5644,23.5367,23.5644,140800.0
2012-07-17 14:45:00,34.01,34.05,34.01,34.04,252900.0,23.5575,23.5852,23.5575,23.5783,252900.0
2012-07-17 14:50:00,34.05,34.07,34.04,34.06,54900.0,23.5852,23.5991,23.5783,23.5921,54900.0
2012-07-17 14:55:00,34.06,34.1,34.04,34.05,235000.0,23.5921,23.6198,23.5783,23.5852,235000.0
2012-07-17 15:00:00,34.05,34.08,34.02,34.03,174500.0,23.5852,23.606,23.5644,23.5714,174500.0
2012-07-17 15:05:00,34.02,34.05,34.01,34.05,195300.0,23.5644,23.5852,23.5575,23.5852,195300.0
2012-07-17 15:10:00,34.05,34.07,34.03,34.03,133800.0,23.5852,23.5991,23.5714,23.5714,133800.0
2012-07-17 15:15:00,34.04,34.07,34.03,34.06,172800.0,23.5783,23.5991,23.5714,23.5921,172800.0
2012-07-17 15:20:00,34.06,34.1,34.06,34.1,116000.0,23.5921,23.6198,23.5921,23.6198,116000.0
2012-07-17 15:25:00,34.09,34.09,34.02,34.02,285100.0,23.6129,23.6129,23.5644,23.5644,285100.0
2012-07-17 15:30:00,34.02,34.07,34.02,34.07,208000.0,23.5644,23.5991,23.5644,23.5991,208000.0
2012-07-17 15:35:00,34.06,34.07,34.02,34.02,247500.0,23.5921,23.5991,23.5644,23.5644,247500.0
2012-07-17 15:40:00,34.03,34.06,34.02,34.02,322600.0,23.5714,23.5921,23.5644,23.5644,322600.0
2012-07-17 15:45:00,34.02,34.03,33.99,34.02,422700.0,23.5644,23.5714,23.5437,23.5644,422700.0
2012-07-17 15:50:00,34.02,34.08,34.02,34.04,633300.0,23.5644,23.606,23.5644,23.5783,633300.0
2012-07-17 15:55:00,34.05,34.11,34.04,34.11,1226500.0,23.5852,23.6268,23.5783,23.6268,1226500.0
2012-07-18 09:30:00,33.93,34.0,33.76,33.83,713800.0,23.5021,23.5506,23.3843,23.4328,713800.0
2012-07-18 09:35:00,33.83,33.89,33.8,33.88,404500.0,23.4328,23.4744,23.412,23.4675,404500.0
2012-07-18 09:40:00,33.87,33.94,33.87,33.93,435400.0,23.4605,23.509,23.4605,23.5021,435400.0
2012-07-18 09:45:00,33.92,33.97,33.88,33.9,307400.0,23.4952,23.5298,23.4675,23.4813,307400.0
2012-07-18 09:50:00,33.9,34.02,33.89,34.0,268900.0,23.4813,23.5644,23.4744,23.5506,268900.0
2012-07-18 09:55:00,34.0,34.05,33.96,33.98,298700.0,23.5506,23.5852,23.5229,23.5367,298700.0
2012-07-18 10:00:00,33.99,34.1,33.95,34.09,307700.0,23.5437,23.6198,23.5159,23.6129,307700.0
2012-07-18 10:05:00,34.09,34.12,34.03,34.06,227800.0,23.6129,23.6337,23.5714,23.5921,227800.0
2012-07-18 10:10:00,34.06,34.12,34.05,34.06,308000.0,23.5921,23.6337,23.5852,23.5921,308000.0
2012-07-18 10:15:00,34.06,34.06,33.99,34.02,193300.0,23.5921,23.5921,23.5437,23.5644,193300.0
2012-07-18 10:20:00,34.02,34.04,33.95,33.98,413000.0,23.5644,23.5783,23.5159,23.5367,413000.0
2012-07-18 10:25:00,33.98,34.04,33.95,34.04,234100.0,23.5367,23.5783,23.5159,23.5783,234100.0
2012-07-18 10:30:00,34.03,34.05,33.99,34.02,302000.0,23.5714,23.5852,23.5437,23.5644,302000.0
2012-07-18 10:35:00,34.02,34.09,34.01,34.09,234800.0,23.5644,23.6129,23.5575,23.6129,234800.0
2012-07-18 10:40:00,34.09,34.11,34.04,34.07,196400.0,23.6129,23.6268,23.5783,23.5991,196400.0
2012-07-18 10:45:00,34.06,34.11,34.04,34.09,252200.0,23.5921,23.6268,23.5783,23.6129,252200.0
2012-07-18 10:50:00,34.1,34.13,34.05,34.07,230200.0,23.6198,23.6406,23.5852,23.5991,230200.0
2012-07-18 10:55:00,34.07,34.1,34.05,34.07,163800.0,23.5991,23.6198,23.5852,23.5991,163800.0
2012-07-18 11:00:00,34.08,34.09,34.0,34.03,388300.0,23.606,23.6129,23.5506,23.5714,388300.0
2012-07-18 11:05:00,34.04,34.05,34.0,34.04,213200.0,23.5783,23.5852,23.5506,23.5783,213200.0
2012-07-18 11:10:00,34.04,34.04,33.98,34.0,270300.0,23.5783,23.5783,23.5367,23.5506,270300.0
2012-07-18 11:15:00,33.99,34.06,33.97,34.05,251300.0,23.5437,23.5921,23.5298,23.5852,251300.0
2012-07-18 11:20:00,34.05,34.06,34.02,34.03,127900.0,23.5852,23.5921,23.5644,23.5714,127900.0
2012-07-18 11:25:00,34.02,34.05,34.02,34.03,181200.0,23.5644,23.5852,23.5644,23.5714,181200.0
2012-07-18 11:30:00,34.03,34.08,34.02,34.06,159400.0,23.5714,23.606,23.5644,23.5921,159400.0
2012-07-18 11:35:00,34.06,34.11,34.05,34.07,128500.0,23.5921,23.6268,23.5852,23.5991,128500.0
2012-07-18 11:40:00,34.07,34.09,34.05,34.06,114900.0,23.5991,23.6129,23.5852,23.5921,114900.0
2012-07-18 11:45:00,34.06,34.06,33.97,33.99,460300.0,23.5921,23.5921,23.5298,23.5437,460300.0
2012-07-18 11:50:00,33.99,34.02,33.98,33.99,224900.0,23.5437,23.5644,23.5367,23.5437,224900.0
2012-07-18 11:55:00,34.0,34.02,33.96,34.02,408000.0,23.5506,23.5644,23.5229,23.5644,408000.0
2012-07-18 12:00:00,34.02,34.05,34.01,34.04,155700.0,23.5644,23.5852,23.5575,23.5783,155700.0
2012-07-18 12:05:00,34.04,34.1,34.03,34.09,99700.0,23.5783,23.6198,23.5714,23.6129,99700.0
2012-07-18 12:10:00,34.09,34.11,34.07,34.08,197000.0,23.6129,23.6268,23.5991,23.606,197000.0
2012-07-18 12:15:00,34.08,34.12,34.08,34.11,152800.0,23.606,23.6337,23.606,23.6268,152800.0
2012-07-18 12:20:00,34.1,34.11,34.06,34.06,132300.0,23.6198,23.6268,23.5921,23.5921,132300.0
2012-07-18 12:25:00,34.06,34.08,34.02,34.04,382200.0,23.5921,23.606,23.5644,23.5783,382200.0
2012-07-18 12:30:00,34.04,34.05,34.02,34.04,225600.0,23.5783,23.5852,23.5644,23.5783,225600.0
2012-07-18 12:35:00,34.04,34.05,34.02,34.03,106100.0,23.5783,23.5852,23.5644,23.5714,106100.0
2012-07-18 12:40:00,34.03,34.04,34.02,34.02,87800.0,23.5714,23.5783,23.5644,23.5644,87800.0
2012-07-18 12:45:00,34.03,34.03,33.99,33.99,221400.0,23.5714,23.5714,23.5437,23.5437,221400.0
2012-07-18 12:50:00,34.0,34.02,33.99,34.0,121300.0,23.5506,23.5644,23.5437,23.5506,121300.0
2012-07-18 12:55:00,34.0,34.0,33.98,33.98,102800.0,23.5506,23.5506,23.5367,23.5367,102800.0
2012-07-18 13:00:00,33.99,34.01,33.98,33.98,213800.0,23.5437,23.5575,23.5367,23.5367,213800.0
2012-07-18 13:05:00,33.98,34.0,33.96,34.0,106400.0,23.5367,23.5506,23.5229,23.5506,106400.0
2012-07-18 13:10:00,34.0,34.0,33.97,33.99,84400.0,23.5506,23.5506,23.5298,23.5437,84400.0
2012-07-18 13:15:00,33.99,33.99,33.94,33.98,246000.0,23.5437,23.5437,23.509,23.5367,246000.0
2012-07-18 13:20:00,33.98,33.98,33.96,33.98,67000.0,23.5367,23.5367,23.5229,23.5367,67000.0
2012-07-18 13:25:00,33.98,33.98,33.97,33.98,33700.0,23.5367,23.5367,23.5298,23.5367,33700.0
2012-07-18 13:30:00,33.97,33.97,33.9,33.91,454300.0,23.5298,23.5298,23.4813,23.4882,454300.0
2012-07-18 13:35:00,33.91,33.95,33.89,33.91,278100.0,23.4882,23.5159,23.4744,23.4882,278100.0
2012-07-18 13:40:00,33.91,33.93,33.88,33.89,176400.0,23.4882,23.5021,23.4675,23.4744,176400.0
2012-07-18 13:45:00,33.9,33.92,33.89,33.91,98700.0,23.4813,23.4952,23.4744,23.4882,98700.0
2012-07-18 13:50:00,33.91,33.94,33.87,33.91,306800.0,23.4882,23.509,23.4605,23.4882,306800.0
2012-07-18 13:55:00,33.91,33.94,33.88,33.9,251700.0,23.4882,23.509,23.4675,23.4813,251700.0
2012-07-18 14:00:00,33.89,33.91,33.86,33.88,282100.0,23.4744,23.4882,23.4536,23.4675,282100.0
2012-07-18 14:05:00,33.88,33.89,33.84,33.85,319800.0,23.4675,23.4744,23.4398,23.4467,319800.0
2012-07-18 14:10:00,33.84,33.85,33.84,33.84,116300.0,23.4398,23.4467,23.4398,23.4398,116300.0
2012-07-18 14:15:00,33.84,33.85,33.81,33.84,341000.0,23.4398,23.4467,23.419,23.4398,341000.0
2012-07-18 14:20:00,33.84,33.89,33.83,33.89,434500.0,23.4398,23.4744,23.4328,23.4744,434500.0
2012-07-18 14:25:00,33.89,33.91,33.89,33.91,302200.0,23.4744,23.4882,23.4744,23.4882,302200.0
2012-07-18 14:30:00,33.91,33.91,33.86,33.86,192000.0,23.4882,23.4882,23.4536,23.4536,192000.0
2012-07-18 14:35:00,33.86,33.87,33.8,33.82,171200.0,23.4536,23.4605,23.412,23.4259,171200.0
2012-07-18 14:40:00,33.83,33.84,33.74,33.77,428700.0,23.4328,23.4398,23.3705,23.3913,428700.0
2012-07-18 14:45:00,33.77,33.84,33.76,33.84,234100.0,23.3913,23.4398,23.3843,23.4398,234100.0
2012-07-18 14:50:00,33.84,33.85,33.82,33.84,264500.0,23.4398,23.4467,23.4259,23.4398,264500.0
2012-07-18 14:55:00,33.85,33.88,33.84,33.87,135800.0,23.4467,23.4675,23.4398,23.4605,135800.0
2012-07-18 15:00:00,33.88,33.89,33.87,33.88,197400.0,23.4675,23.4744,23.4605,23.4675,197400.0
2012-07-18 15:05:00,33.88,33.9,33.86,33.89,236600.0,23.4675,23.4813,23.4536,23.4744,236600.0
2012-07-18 15:10:00,33.89,33.93,33.87,33.92,331600.0,23.4744,23.5021,23.4605,23.4952,331600.0
2012-07-18 15:15:00,33.92,33.93,33.9,33.92,231800.0,23.4952,23.5021,23.4813,23.4952,231800.0
2012-07-18 15:20:00,33.92,33.97,33.92,33.94,480700.0,23.4952,23.5298,23.4952,23.509,480700.0
2012-07-18 15:25:00,33.94,33.95,33.91,33.94,246600.0,23.509,23.5159,23.4882,23.509,246600.0
2012-07-18 15:30:00,33.94,34.0,33.94,34.0,325200.0,23.509,23.5506,23.509,23.5506,325200.0
2012-07-18 15:35:00,34.0,34.0,33.95,33.95,340700.0,23.5506,23.5506,23.5159,23.5159,340700.0
2012-07-18 15:40:00,33.95,34.02,33.95,34.0,457000.0,23.5159,23.5644,23.5159,23.5506,457000.0
2012-07-18 15:45:00,34.0,34.01,33.94,33.98,565500.0,23.5506,23.5575,23.509,23.5367,565500.0
2012-07-18 15:50:00,33.98,34.0,33.92,33.95,607800.0,23.5367,23.5506,23.4952,23.5159,607800.0
2012-07-18 15:55:00,33.95,33.97,33.93,33.95,1184000.0,23.5159,23.5298,23.5021,23.5159,1184000.0
2012-07-19 09:30:00,34.03,34.07,33.96,34.06,433000.0,23.5714,23.5991,23.5229,23.5921,433000.0
2012-07-19 09:35:00,34.07,34.17,34.06,34.12,284500.0,23.5991,23.6683,23.5921,23.6337,284500.0
2012-07-19 09:40:00,34.12,34.21,34.09,34.2,517700.0,23.6337,23.696,23.6129,23.6891,517700.0
2012-07-19 09:45:00,34.2,34.2,34.13,34.17,452400.0,23.6891,23.6891,23.6406,23.6683,452400.0
2012-07-19 09:50:00,34.17,34.21,34.15,34.21,280700.0,23.6683,23.696,23.6545,23.696,280700.0
2012-07-19 09:55:00,34.2,34.25,34.18,34.25,529100.0,23.6891,23.7237,23.6753,23.7237,529100.0
2012-07-19 10:00:00,34.24,34.25,34.08,34.24,922700.0,23.7168,23.7237,23.606,23.7168,922700.0
2012-07-19 10:05:00,34.23,34.24,34.16,34.17,536000.0,23.7099,23.7168,23.6614,23.6683,536000.0
2012-07-19 10:10:00,34.17,34.19,34.12,34.17,466200.0,23.6683,23.6822,23.6337,23.6683,466200.0
2012-07-19 10:15:00,34.17,34.23,34.14,34.23,384900.0,23.6683,23.7099,23.6475,23.7099,384900.0
2012-07-19 10:20:00,34.23,34.25,34.2,34.24,323200.0,23.7099,23.7237,23.6891,23.7168,323200.0
2012-07-19 10:25:00,34.23,34.26,34.2,34.23,368900.0,23.7099,23.7307,23.6891,23.7099,368900.0
2012-07-19 10:30:00,34.22,34.25,34.21,34.25,494500.0,23.703,23.7237,23.696,23.7237,494500.0
2012-07-19 10:35:00,34.25,34.25,34.2,34.23,462400.0,23.7237,23.7237,23.6891,23.7099,462400.0
2012-07-19 10:40:00,34.22,34.24,34.16,34.18,375800.0,23.703,23.7168,23.6614,23.6753,375800.0
2012-07-19 10:45:00,34.18,34.22,34.17,34.22,175300.0,23.6753,23.703,23.6683,23.703,175300.0
2012-07-19 10:50:00,34.22,34.29,34.21,34.28,361000.0,23.703,23.7514,23.696,23.7445,361000.0
2012-07-19 10:55:00,34.27,34.34,34.25,34.27,345200.0,23.7376,23.7861,23.7237,23.7376,345200.0
2012-07-19 11:00:00,34.27,34.33,34.27,34.29,214000.0,23.7376,23.7792,23.7376,23.7514,214000.0
2012-07-19 11:05:00,34.29,34.3,34.27,34.28,197600.0,23.7514,23.7584,23.7376,23.7445,197600.0
2012-07-19 11:10:00,34.28,34.31,34.28,34.29,336000.0,23.7445,23.7653,23.7445,23.7514,336000.0
2012-07-19 11:15:00,34.29,34.3,34.27,34.29,159900.0,23.7514,23.7584,23.7376,23.7514,159900.0
2012-07-19 11:20:00,34.29,34.31,34.28,34.29,132800.0,23.7514,23.7653,23.7445,23.7514,132800.0
2012-07-19 11:25:00,34.29,34.3,34.27,34.27,167000.0,23.7514,23.7584,23.7376,23.7376,167000.0
2012-07-19 11:30:00,34.27,34.3,34.25,34.3,225800.0,23.7376,23.7584,23.7237,23.7584,225800.0
2012-07-19 11:35:00,34.3,34.33,34.3,34.31,185700.0,23.7584,23.7792,23.7584,23.7653,185700.0
2012-07-19 11:40:00,34.32,34.32,34.27,34.28,152700.0,23.7722,23.7722,23.7376,23.7445,152700.0
2012-07-19 11:45:00,34.27,34.27,34.22,34.25,155300.0,23.7376,23.7376,23.703,23.7237,155300.0
2012-07-19 11:50:00,34.24,34.28,34.24,34.26,102300.0,23.7168,23.7445,23.7168,23.7307,102300.0
2012-07-19 11:55:00,34.26,34.28,34.25,34.26,50600.0,23.7307,23.7445,23.7237,23.7307,50600.0
2012-07-19 12:00:00,34.26,34.27,34.24,34.25,76500.0,23.7307,23.7376,23.7168,23.7237,76500.0
2012-07-19 12:05:00,34.26,34.27,34.25,34.26,92300.0,23.7307,23.7376,23.7237,23.7307,92300.0
2012-07-19 12:10:00,34.25,34.26,34.24,34.24,97200.0,23.7237,23.7307,23.7168,23.7168,97200.0
2012-07-19 12:15:00,34.25,34.28,34.24,34.25,153300.0,23.7237,23.7445,23.7168,23.7237,153300.0
2012-07-19 12:20:00,34.25,34.27,34.22,34.27,250400.0,23.7237,23.7376,23.703,23.7376,250400.0
2012-07-19 12:25:00,34.27,34.33,34.26,34.32,288800.0,23.7376,23.7792,23.7307,23.7722,288800.0
2012-07-19 12:30:00,34.31,34.33,34.27,34.29,183300.0,23.7653,23.7792,23.7376,23.7514,183300.0
2012-07-19 12:35:00,34.28,34.33,34.27,34.28,176300.0,23.7445,23.7792,23.7376,23.7445,176300.0
2012-07-19 12:40:00,34.27,34.31,34.25,34.28,214400.0,23.7376,23.7653,23.7237,23.7445,214400.0
2012-07-19 12:45:00,34.28,34.28,34.19,34.21,188000.0,23.7445,23.7445,23.6822,23.696,188000.0
2012-07-19 12:50:00,34.22,34.22,34.15,34.17,212200.0,23.703,23.703,23.6545,23.6683,212200.0
2012-07-19 12:55:00,34.17,34.19,34.1,34.13,289300.0,23.6683,23.6822,23.6198,23.6406,289300.0
2012-07-19 13:00:00,34.13,34.17,34.13,34.14,119200.0,23.6406,23.6683,23.6406,23.6475,119200.0
2012-07-19 13:05:00,34.15,34.16,34.13,34.13,81700.0,23.6545,23.6614,23.6406,23.6406,81700.0
2012-07-19 13:10:00,34.13,34.16,34.12,34.16,143400.0,23.6406,23.6614,23.6337,23.6614,143400.0
2012-07-19 13:15:00,34.16,34.18,34.14,34.16,125400.0,23.6614,23.6753,23.6475,23.6614,125400.0
2012-07-19 13:20:00,34.16,34.2,34.15,34.19,135900.0,23.6614,23.6891,23.6545,23.6822,135900.0
2012-07-19 13:25:00,34.18,34.2,34.16,34.16,90300.0,23.6753,23.6891,23.6614,23.6614,90300.0
2012-07-19 13:30:00,34.16,34.19,34.16,34.17,150100.0,23.6614,23.6822,23.6614,23.6683,150100.0
2012-07-19 13:35:00,34.16,34.17,34.13,34.15,190500.0,23.6614,23.6683,23.6406,23.6545,190500.0
2012-07-19 13:40:00,34.15,34.16,34.08,34.1,229800.0,23.6545,23.6614,23.606,23.6198,229800.0
2012-07-19 13:45:00,34.09,34.1,34.02,34.06,361100.0,23.6129,23.6198,23.5644,23.5921,361100.0
2012-07-19 13:50:00,34.05,34.13,34.05,34.13,224400.0,23.5852,23.6406,23.5852,23.6406,224400.0
2012-07-19 13:55:00,34.12,34.14,34.06,34.11,293900.0,23.6337,23.6475,23.5921,23.6268,293900.0
2012-07-19 14:00:00,34.12,34.12,34.06,34.08,163700.0,23.6337,23.6337,23.5921,23.606,163700.0
2012-07-19 14:05:00,34.09,34.1,34.04,34.1,225200.0,23.6129,23.6198,23.5783,23.6198,225200.0
2012-07-19 14:10:00,34.1,34.2,34.09,34.19,306000.0,23.6198,23.6891,23.6129,23.6822,306000.0
2012-07-19 14:15:00,34.19,34.2,34.14,34.14,102900.0,23.6822,23.6891,23.6475,23.6475,102900.0
2012-07-19 14:20:00,34.14,34.16,34.11,34.11,143500.0,23.6475,23.6614,23.6268,23.6268,143500.0
2012-07-19 14:25:00,34.11,34.13,34.09,34.11,121300.0,23.6268,23.6406,23.6129,23.6268,121300.0
2012-07-19 14:30:00,34.12,34.18,34.07,34.16,295000.0,23.6337,23.6753,23.5991,23.6614,295000.0
2012-07-19 14:35:00,34.16,34.23,34.14,34.2,221800.0,23.6614,23.7099,23.6475,23.6891,221800.0
2012-07-19 14:40:00,34.19,34.22,34.19,34.21,169300.0,23.6822,23.703,23.6822,23.696,169300.0
2012-07-19 14:45:00,34.2,34.22,34.15,34.15,146100.0,23.6891,23.703,23.6545,23.6545,146100.0
2012-07-19 14:50:00,34.15,34.16,34.09,34.1,372000.0,23.6545,23.6614,23.6129,23.6198,372000.0
2012-07-19 14:55:00,34.11,34.15,34.1,34.13,94200.0,23.6268,23.6545,23.6198,23.6406,94200.0
2012-07-19 15:00:00,34.13,34.14,34.04,34.07,164900.0,23.6406,23.6475,23.5783,23.5991,164900.0
2012-07-19 15:05:00,34.07,34.11,34.05,34.1,127600.0,23.5991,23.6268,23.5852,23.6198,127600.0
2012-07-19 15:10:00,34.1,34.14,34.08,34.12,213100.0,23.6198,23.6475,23.606,23.6337,213100.0
2012-07-19 15:15:00,34.13,34.15,34.11,34.15,124200.0,23.6406,23.6545,23.6268,23.6545,124200.0
2012-07-19 15:20:00,34.15,34.17,34.11,34.15,410400.0,23.6545,23.6683,23.6268,23.6545,410400.0
2012-07-19 15:25:00,34.15,34.18,34.14,34.18,354500.0,23.6545,23.6753,23.6475,23.6753,354500.0
2012-07-19 15:30:00,34.17,34.18,34.14,34.14,182200.0,23.6683,23.6753,23.6475,23.6475,182200.0
2012-07-19 15:35:00,34.14,34.19,34.14,34.17,304200.0,23.6475,23.6822,23.6475,23.6683,304200.0
2012-07-19 15:40:00,34.18,34.22,34.17,34.2,360200.0,23.6753,23.703,23.6683,23.6891,360200.0
2012-07-19 15:45:00,34.21,34.24,34.2,34.21,469900.0,23.696,23.7168,23.6891,23.696,469900.0
2012-07-19 15:50:00,34.22,34.22,34.15,34.16,523000.0,23.703,23.703,23.6545,23.6614,523000.0
2012-07-19 15:55:00,34.16,34.18,34.14,34.14,925000.0,23.6614,23.6753,23.6475,23.6475,925000.0
2012-07-20 09:30:00,33.97,34.29,33.88,34.21,3091600.0,23.5298,23.7514,23.4675,23.696,3091600.0
2012-07-20 09:35:00,34.21,34.22,34.01,34.05,619200.0,23.696,23.703,23.5575,23.5852,619200.0
2012-07-20 09:40:00,34.05,34.05,33.95,33.98,404400.0,23.5852,23.5852,23.5159,23.5367,404400.0
2012-07-20 09:45:00,33.98,34.01,33.91,33.91,391600.0,23.5367,23.5575,23.4882,23.4882,391600.0
2012-07-20 09:50:00,33.92,33.95,33.82,33.85,441300.0,23.4952,23.5159,23.4259,23.4467,441300.0
2012-07-20 09:55:00,33.86,33.91,33.84,33.89,267600.0,23.4536,23.4882,23.4398,23.4744,267600.0
2012-07-20 10:00:00,33.89,33.97,33.86,33.96,347400.0,23.4744,23.5298,23.4536,23.5229,347400.0
2012-07-20 10:05:00,33.96,33.97,33.93,33.95,515700.0,23.5229,23.5298,23.5021,23.5159,515700.0
2012-07-20 10:10:00,33.95,33.97,33.92,33.96,356000.0,23.5159,23.5298,23.4952,23.5229,356000.0
2012-07-20 10:15:00,33.95,33.97,33.91,33.95,275100.0,23.5159,23.5298,23.4882,23.5159,275100.0
2012-07-20 10:20:00,33.95,33.95,33.87,33.89,177400.0,23.5159,23.5159,23.4605,23.4744,177400.0
2012-07-20 10:25:00,33.88,33.92,33.87,33.9,133600.0,23.4675,23.4952,23.4605,23.4813,133600.0
2012-07-20 10:30:00,33.9,33.92,33.86,33.9,263800.0,23.4813,23.4952,23.4536,23.4813,263800.0
2012-07-20 10:35:00,33.89,33.93,33.87,33.93,173000.0,23.4744,23.5021,23.4605,23.5021,173000.0
2012-07-20 10:40:00,33.93,33.94,33.88,33.88,198600.0,23.5021,23.509,23.4675,23.4675,198600.0
2012-07-20 10:45:00,33.89,33.9,33.85,33.89,232900.0,23.4744,23.4813,23.4467,23.4744,232900.0
2012-07-20 10:50:00,33.9,33.98,33.89,33.97,353100.0,23.4813,23.5367,23.4744,23.5298,353100.0
2012-07-20 10:55:00,33.97,33.97,33.89,33.89,368100.0,23.5298,23.5298,23.4744,23.4744,368100.0
2012-07-20 11:00:00,33.89,33.91,33.86,33.91,199500.0,23.4744,23.4882,23.4536,23.4882,199500.0
2012-07-20 11:05:00,33.91,33.94,33.9,33.92,197800.0,23.4882,23.509,23.4813,23.4952,197800.0
2012-07-20 11:10:00,33.93,33.93,33.88,33.89,151400.0,23.5021,23.5021,23.4675,23.4744,151400.0
2012-07-20 11:15:00,33.89,33.95,33.88,33.9,267300.0,23.4744,23.5159,23.4675,23.4813,267300.0
2012-07-20 11:20:00,33.91,33.91,33.83,33.83,358800.0,23.4882,23.4882,23.4328,23.4328,358800.0
2012-07-20 11:25:00,33.83,33.92,33.81,33.91,273800.0,23.4328,23.4952,23.419,23.4882,273800.0
2012-07-20 11:30:00,33.91,33.92,33.87,33.88,113400.0,23.4882,23.4952,23.4605,23.4675,113400.0
2012-07-20 11:35:00,33.88,33.9,33.87,33.88,163500.0,23.4675,23.4813,23.4605,23.4675,163500.0
2012-07-20 11:40:00,33.89,33.92,33.87,33.88,92900.0,23.4744,23.4952,23.4605,23.4675,92900.0
2012-07-20 11:45:00,33.87,33.94,33.86,33.94,120100.0,23.4605,23.509,23.4536,23.509,120100.0
2012-07-20 11:50:00,33.94,33.94,33.89,33.91,102600.0,23.509,23.509,23.4744,23.4882,102600.0
2012-07-20 11:55:00,33.91,33.91,33.86,33.88,91200.0,23.4882,23.4882,23.4536,23.4675,91200.0
2012-07-20 12:00:00,33.87,33.88,33.82,33.84,152400.0,23.4605,23.4675,23.4259,23.4398,152400.0
2012-07-20 12:05:00,33.83,33.84,33.78,33.8,172400.0,23.4328,23.4398,23.3982,23.412,172400.0
2012-07-20 12:10:00,33.8,33.83,33.8,33.82,92700.0,23.412,23.4328,23.412,23.4259,92700.0
2012-07-20 12:15:00,33.81,33.83,33.78,33.8,353500.0,23.419,23.4328,23.3982,23.412,353500.0
2012-07-20 12:20:00,33.81,33.87,33.77,33.83,300200.0,23.419,23.4605,23.3913,23.4328,300200.0
2012-07-20 12:25:00,33.84,33.86,33.82,33.83,141700.0,23.4398,23.4536,23.4259,23.4328,141700.0
2012-07-20 12:30:00,33.83,33.84,33.78,33.8,204700.0,23.4328,23.4398,23.3982,23.412,204700.0
2012-07-20 12:35:00,33.79,33.8,33.76,33.79,220200.0,23.4051,23.412,23.3843,23.4051,220200.0
2012-07-20 12:40:00,33.79,33.84,33.79,33.83,202000.0,23.4051,23.4398,23.4051,23.4328,202000.0
2012-07-20 12:45:00,33.83,33.86,33.81,33.85,297700.0,23.4328,23.4536,23.419,23.4467,297700.0
2012-07-20 12:50:00,33.84,33.88,33.84,33.86,112100.0,23.4398,23.4675,23.4398,23.4536,112100.0
2012-07-20 12:55:00,33.86,33.9,33.85,33.88,381500.0,23.4536,23.4813,23.4467,23.4675,381500.0
2012-07-20 13:00:00,33.88,33.91,33.85,33.85,200600.0,23.4675,23.4882,23.4467,23.4467,200600.0
2012-07-20 13:05:00,33.86,33.87,33.84,33.86,143500.0,23.4536,23.4605,23.4398,23.4536,143500.0
2012-07-20 13:10:00,33.86,33.86,33.82,33.84,114600.0,23.4536,23.4536,23.4259,23.4398,114600.0
2012-07-20 13:15:00,33.85,33.86,33.82,33.83,67900.0,23.4467,23.4536,23.4259,23.4328,67900.0
2012-07-20 13:20:00,33.84,33.84,33.79,33.79,166200.0,23.4398,23.4398,23.4051,23.4051,166200.0
2012-07-20 13:25:00,33.8,33.8,33.77,33.8,149500.0,23.412,23.412,23.3913,23.412,149500.0
2012-07-20 13:30:00,33.8,33.85,33.79,33.8,148800.0,23.412,23.4467,23.4051,23.412,148800.0
2012-07-20 13:35:00,33.79,33.81,33.78,33.8,55000.0,23.4051,23.419,23.3982,23.412,55000.0
2012-07-20 13:40:00,33.8,33.82,33.79,33.8,70700.0,23.412,23.4259,23.4051,23.412,70700.0
2012-07-20 13:45:00,33.81,33.82,33.79,33.8,79600.0,23.419,23.4259,23.4051,23.412,79600.0
2012-07-20 13:50:00,33.79,33.81,33.79,33.79,58800.0,23.4051,23.419,23.4051,23.4051,58800.0
2012-07-20 13:55:00,33.8,33.85,33.78,33.84,130200.0,23.412,23.4467,23.3982,23.4398,130200.0
2012-07-20 14:00:00,33.84,33.89,33.84,33.88,151100.0,23.4398,23.4744,23.4398,23.4675,151100.0
2012-07-20 14:05:00,33.87,33.9,33.85,33.86,107500.0,23.4605,23.4813,23.4467,23.4536,107500.0
2012-07-20 14:10:00,33.86,33.87,33.84,33.86,127200.0,23.4536,23.4605,23.4398,23.4536,127200.0
2012-07-20 14:15:00,33.87,33.91,33.86,33.91,250200.0,23.4605,23.4882,23.4536,23.4882,250200.0
2012-07-20 14:20:00,33.91,33.93,33.88,33.9,212700.0,23.4882,23.5021,23.4675,23.4813,212700.0
2012-07-20 14:25:00,33.9,33.91,33.88,33.88,83600.0,23.4813,23.4882,23.4675,23.4675,83600.0
2012-07-20 14:30:00,33.88,33.89,33.82,33.86,171500.0,23.4675,23.4744,23.4259,23.4536,171500.0
2012-07-20 14:35:00,33.86,33.86,33.82,33.84,237400.0,23.4536,23.4536,23.4259,23.4398,237400.0
2012-07-20 14:40:00,33.84,33.84,33.81,33.83,92900.0,23.4398,23.4398,23.419,23.4328,92900.0
2012-07-20 14:45:00,33.82,33.84,33.8,33.83,61500.0,23.4259,23.4398,23.412,23.4328,61500.0
2012-07-20 14:50:00,33.84,33.85,33.83,33.84,58400.0,23.4398,23.4467,23.4328,23.4398,58400.0
2012-07-20 14:55:00,33.83,33.84,33.79,33.81,172400.0,23.4328,23.4398,23.4051,23.419,172400.0
2012-07-20 15:00:00,33.82,33.82,33.79,33.81,155400.0,23.4259,23.4259,23.4051,23.419,155400.0
2012-07-20 15:05:00,33.8,33.83,33.79,33.83,152600.0,23.412,23.4328,23.4051,23.4328,152600.0
2012-07-20 15:10:00,33.83,33.85,33.83,33.84,275800.0,23.4328,23.4467,23.4328,23.4398,275800.0
2012-07-20 15:15:00,33.84,33.85,33.81,33.82,264600.0,23.4398,23.4467,23.419,23.4259,264600.0
2012-07-20 15:20:00,33.83,33.87,33.83,33.87,181900.0,23.4328,23.4605,23.4328,23.4605,181900.0
2012-07-20 15:25:00,33.87,33.87,33.82,33.83,229900.0,23.4605,23.4605,23.4259,23.4328,229900.0
2012-07-20 15:30:00,33.83,33.85,33.81,33.82,462300.0,23.4328,23.4467,23.419,23.4259,462300.0
2012-07-20 15:35:00,33.83,33.84,33.81,33.84,305700.0,23.4328,23.4398,23.419,23.4398,305700.0
2012-07-20 15:40:00,33.84,33.86,33.83,33.86,493200.0,23.4398,23.4536,23.4328,23.4536,493200.0
2012-07-20 15:45:00,33.86,33.87,33.85,33.87,553900.0,23.4536,23.4605,23.4467,23.4605,553900.0
2012-07-20 15:50:00,33.87,33.87,33.82,33.83,663300.0,23.4605,23.4605,23.4259,23.4328,663300.0
2012-07-20 15:55:00,33.82,33.84,33.77,33.84,1781500.0,23.4259,23.4398,23.3913,23.4398,1781500.0
2012-07-23 09:30:00,33.22,33.59,33.19,33.56,1148500.0,23.0103,23.2666,22.9895,23.2458,1148500.0
2012-07-23 09:35:00,33.56,33.71,33.54,33.6,665500.0,23.2458,23.3497,23.232,23.2735,665500.0
2012-07-23 09:40:00,33.59,33.62,33.49,33.5,396500.0,23.2666,23.2874,23.1973,23.2042,396500.0
2012-07-23 09:45:00,33.5,33.5,33.27,33.37,613600.0,23.2042,23.2042,23.0449,23.1142,613600.0
2012-07-23 09:50:00,33.36,33.38,33.24,33.36,445700.0,23.1073,23.1211,23.0242,23.1073,445700.0
2012-07-23 09:55:00,33.37,33.45,33.35,33.39,551400.0,23.1142,23.1696,23.1003,23.1281,551400.0
2012-07-23 10:00:00,33.37,33.37,33.25,33.3,358900.0,23.1142,23.1142,23.0311,23.0657,358900.0
2012-07-23 10:05:00,33.3,33.3,33.21,33.22,398700.0,23.0657,23.0657,23.0034,23.0103,398700.0
2012-07-23 10:10:00,33.22,33.24,33.17,33.18,396700.0,23.0103,23.0242,22.9757,22.9826,396700.0
2012-07-23 10:15:00,33.18,33.2,33.13,33.2,366100.0,22.9826,22.9964,22.948,22.9964,366100.0
2012-07-23 10:20:00,33.2,33.27,33.18,33.27,455100.0,22.9964,23.0449,22.9826,23.0449,455100.0
2012-07-23 10:25:00,33.27,33.31,33.27,33.29,457300.0,23.0449,23.0726,23.0449,23.0588,457300.0
2012-07-23 10:30:00,33.28,33.3,33.26,33.3,232400.0,23.0519,23.0657,23.038,23.0657,232400.0
2012-07-23 10:35:00,33.3,33.4,33.29,33.31,621900.0,23.0657,23.135,23.0588,23.0726,621900.0
2012-07-23 10:40:00,33.31,33.33,33.28,33.3,450900.0,23.0726,23.0865,23.0519,23.0657,450900.0
2012-07-23 10:45:00,33.3,33.3,33.25,33.27,373000.0,23.0657,23.0657,23.0311,23.0449,373000.0
2012-07-23 10:50:00,33.27,33.3,33.25,33.27,264000.0,23.0449,23.0657,23.0311,23.0449,264000.0
2012-07-23 10:55:00,33.27,33.29,33.25,33.28,262700.0,23.0449,23.0588,23.0311,23.0519,262700.0
2012-07-23 11:00:00,33.28,33.35,33.27,33.33,332000.0,23.0519,23.1003,23.0449,23.0865,332000.0
2012-07-23 11:05:00,33.34,33.37,33.33,33.33,334000.0,23.0934,23.1142,23.0865,23.0865,334000.0
2012-07-23 11:10:00,33.34,33.36,33.31,33.31,152600.0,23.0934,23.1073,23.0726,23.0726,152600.0
2012-07-23 11:15:00,33.31,33.35,33.25,33.27,265500.0,23.0726,23.1003,23.0311,23.0449,265500.0
2012-07-23 11:20:00,33.27,33.27,33.21,33.23,207700.0,23.0449,23.0449,23.0034,23.0172,207700.0
2012-07-23 11:25:00,33.22,33.26,33.2,33.26,288500.0,23.0103,23.038,22.9964,23.038,288500.0
2012-07-23 11:30:00,33.26,33.3,33.24,33.3,314600.0,23.038,23.0657,23.0242,23.0657,314600.0
2012-07-23 11:35:00,33.29,33.33,33.27,33.31,347000.0,23.0588,23.0865,23.0449,23.0726,347000.0
2012-07-23 11:40:00,33.31,33.31,33.28,33.3,203000.0,23.0726,23.0726,23.0519,23.0657,203000.0
2012-07-23 11:45:00,33.3,33.33,33.3,33.31,154500.0,23.0657,23.0865,23.0657,23.0726,154500.0
2012-07-23 11:50:00,33.32,33.38,33.31,33.37,184800.0,23.0796,23.1211,23.0726,23.1142,184800.0
2012-07-23 11:55:00,33.37,33.37,33.32,33.32,109500.0,23.1142,23.1142,23.0796,23.0796,109500.0
2012-07-23 12:00:00,33.32,33.35,33.31,33.31,60800.0,23.0796,23.1003,23.0726,23.0726,60800.0
2012-07-23 12:05:00,33.31,33.34,33.3,33.3,207400.0,23.0726,23.0934,23.0657,23.0657,207400.0
2012-07-23 12:10:00,33.31,33.33,33.29,33.3,197200.0,23.0726,23.0865,23.0588,23.0657,197200.0
2012-07-23 12:15:00,33.3,33.32,33.28,33.3,177600.0,23.0657,23.0796,23.0519,23.0657,177600.0
2012-07-23 12:20:00,33.3,33.32,33.29,33.31,127000.0,23.0657,23.0796,23.0588,23.0726,127000.0
2012-07-23 12:25:00,33.3,33.32,33.3,33.31,79000.0,23.0657,23.0796,23.0657,23.0726,79000.0
2012-07-23 12:30:00,33.32,33.32,33.28,33.32,160800.0,23.0796,23.0796,23.0519,23.0796,160800.0
2012-07-23 12:35:00,33.31,33.36,33.31,33.34,166200.0,23.0726,23.1073,23.0726,23.0934,166200.0
2012-07-23 12:40:00,33.34,33.36,33.31,33.34,108700.0,23.0934,23.1073,23.0726,23.0934,108700.0
2012-07-23 12:45:00,33.34,33.38,33.33,33.35,152600.0,23.0934,23.1211,23.0865,23.1003,152600.0
2012-07-23 12:50:00,33.36,33.36,33.31,33.32,245800.0,23.1073,23.1073,23.0726,23.0796,245800.0
2012-07-23 12:55:00,33.32,33.34,33.28,33.29,338800.0,23.0796,23.0934,23.0519,23.0588,338800.0
2012-07-23 13:00:00,33.29,33.29,33.26,33.27,410900.0,23.0588,23.0588,23.038,23.0449,410900.0
2012-07-23 13:05:00,33.27,33.27,33.22,33.23,508200.0,23.0449,23.0449,23.0103,23.0172,508200.0
2012-07-23 13:10:00,33.23,33.23,33.19,33.21,450400.0,23.0172,23.0172,22.9895,23.0034,450400.0
2012-07-23 13:15:00,33.21,33.25,33.19,33.25,469600.0,23.0034,23.0311,22.9895,23.0311,469600.0
2012-07-23 13:20:00,33.25,33.25,33.24,33.25,277700.0,23.0311,23.0311,23.0242,23.0311,277700.0
2012-07-23 13:25:00,33.25,33.28,33.24,33.28,343600.0,23.0311,23.0519,23.0242,23.0519,343600.0
2012-07-23 13:30:00,33.27,33.37,33.27,33.35,247400.0,23.0449,23.1142,23.0449,23.1003,247400.0
2012-07-23 13:35:00,33.36,33.36,33.3,33.31,151600.0,23.1073,23.1073,23.0657,23.0726,151600.0
2012-07-23 13:40:00,33.31,33.35,33.3,33.34,133600.0,23.0726,23.1003,23.0657,23.0934,133600.0
2012-07-23 13:45:00,33.34,33.38,33.31,33.38,169400.0,23.0934,23.1211,23.0726,23.1211,169400.0
2012-07-23 13:50:00,33.37,33.37,33.32,33.33,122600.0,23.1142,23.1142,23.0796,23.0865,122600.0
2012-07-23 13:55:00,33.33,33.35,33.31,33.31,100400.0,23.0865,23.1003,23.0726,23.0726,100400.0
2012-07-23 14:00:00,33.32,33.34,33.3,33.34,82000.0,23.0796,23.0934,23.0657,23.0934,82000.0
2012-07-23 14:05:00,33.34,33.39,33.34,33.37,141300.0,23.0934,23.1281,23.0934,23.1142,141300.0
2012-07-23 14:10:00,33.37,33.4,33.37,33.39,113500.0,23.1142,23.135,23.1142,23.1281,113500.0
2012-07-23 14:15:00,33.39,33.41,33.37,33.38,249700.0,23.1281,23.1419,23.1142,23.1211,249700.0
2012-07-23 14:20:00,33.39,33.39,33.33,33.34,145900.0,23.1281,23.1281,23.0865,23.0934,145900.0
2012-07-23 14:25:00,33.33,33.35,33.27,33.29,292400.0,23.0865,23.1003,23.0449,23.0588,292400.0
2012-07-23 14:30:00,33.3,33.31,33.25,33.29,259200.0,23.0657,23.0726,23.0311,23.0588,259200.0
2012-07-23 14:35:00,33.29,33.31,33.28,33.3,93900.0,23.0588,23.0726,23.0519,23.0657,93900.0
2012-07-23 14:40:00,33.3,33.34,33.3,33.33,134900.0,23.0657,23.0934,23.0657,23.0865,134900.0
2012-07-23 14:45:00,33.33,33.36,33.32,33.35,110600.0,23.0865,23.1073,23.0796,23.1003,110600.0
2012-07-23 14:50:00,33.34,33.35,33.31,33.31,189800.0,23.0934,23.1003,23.0726,23.0726,189800.0
2012-07-23 14:55:00,33.31,33.33,33.3,33.31,85600.0,23.0726,23.0865,23.0657,23.0726,85600.0
2012-07-23 15:00:00,33.31,33.31,33.26,33.29,282600.0,23.0726,23.0726,23.038,23.0588,282600.0
2012-07-23 15:05:00,33.29,33.36,33.29,33.31,430800.0,23.0588,23.1073,23.0588,23.0726,430800.0
2012-07-23 15:10:00,33.31,33.32,33.26,33.27,320600.0,23.0726,23.0796,23.038,23.0449,320600.0
2012-07-23 15:15:00,33.26,33.33,33.26,33.29,344400.0,23.038,23.0865,23.038,23.0588,344400.0
2012-07-23 15:20:00,33.3,33.35,33.29,33.35,275600.0,23.0657,23.1003,23.0588,23.1003,275600.0
2012-07-23 15:25:00,33.35,33.36,33.3,33.36,690800.0,23.1003,23.1073,23.0657,23.1073,690800.0
2012-07-23 15:30:00,33.36,33.42,33.36,33.42,337100.0,23.1073,23.1488,23.1073,23.1488,337100.0
2012-07-23 15:35:00,33.42,33.44,33.4,33.44,182800.0,23.1488,23.1627,23.135,23.1627,182800.0
2012-07-23 15:40:00,33.44,33.45,33.41,33.44,553200.0,23.1627,23.1696,23.1419,23.1627,553200.0
2012-07-23 15:45:00,33.44,33.51,33.44,33.48,463800.0,23.1627,23.2112,23.1627,23.1904,463800.0
2012-07-23 15:50:00,33.48,33.51,33.42,33.49,634200.0,23.1904,23.2112,23.1488,23.1973,634200.0
2012-07-23 15:55:00,33.49,33.51,33.43,33.44,1812700.0,23.1973,23.2112,23.1558,23.1627,1812700.0
2012-07-24 09:30:00,33.51,33.57,33.31,33.37,395100.0,23.2112,23.2527,23.0726,23.1142,395100.0
2012-07-24 09:35:00,33.37,33.38,33.24,33.25,461400.0,23.1142,23.1211,23.0242,23.0311,461400.0
2012-07-24 09:40:00,33.25,33.41,33.22,33.39,619100.0,23.0311,23.1419,23.0103,23.1281,619100.0
2012-07-24 09:45:00,33.39,33.45,33.36,33.42,345600.0,23.1281,23.1696,23.1073,23.1488,345600.0
2012-07-24 09:50:00,33.42,33.47,33.34,33.36,325600.0,23.1488,23.1835,23.0934,23.1073,325600.0
2012-07-24 09:55:00,33.36,33.42,33.34,33.35,290800.0,23.1073,23.1488,23.0934,23.1003,290800.0
2012-07-24 10:00:00,33.35,33.4,33.34,33.37,230400.0,23.1003,23.135,23.0934,23.1142,230400.0
2012-07-24 10:05:00,33.38,33.42,33.36,33.4,301300.0,23.1211,23.1488,23.1073,23.135,301300.0
2012-07-24 10:10:00,33.39,33.42,33.36,33.36,176800.0,23.1281,23.1488,23.1073,23.1073,176800.0
2012-07-24 10:15:00,33.35,33.36,33.26,33.27,323300.0,23.1003,23.1073,23.038,23.0449,323300.0
2012-07-24 10:20:00,33.27,33.28,33.22,33.22,207600.0,23.0449,23.0519,23.0103,23.0103,207600.0
2012-07-24 10:25:00,33.22,33.24,33.2,33.23,170100.0,23.0103,23.0242,22.9964,23.0172,170100.0
2012-07-24 10:30:00,33.24,33.27,33.22,33.27,141600.0,23.0242,23.0449,23.0103,23.0449,141600.0
2012-07-24 10:35:00,33.27,33.3,33.26,33.26,96400.0,23.0449,23.0657,23.038,23.038,96400.0
2012-07-24 10:40:00,33.27,33.29,33.24,33.26,102000.0,23.0449,23.0588,23.0242,23.038,102000.0
2012-07-24 10:45:00,33.27,33.28,33.2,33.23,169400.0,23.0449,23.0519,22.9964,23.0172,169400.0
2012-07-24 10:50:00,33.23,33.29,33.21,33.27,87200.0,23.0172,23.0588,23.0034,23.0449,87200.0
2012-07-24 10:55:00,33.27,33.29,33.24,33.26,138100.0,23.0449,23.0588,23.0242,23.038,138100.0
2012-07-24 11:00:00,33.26,33.28,33.22,33.26,206800.0,23.038,23.0519,23.0103,23.038,206800.0
2012-07-24 11:05:00,33.26,33.27,33.22,33.23,180700.0,23.038,23.0449,23.0103,23.0172,180700.0
2012-07-24 11:10:00,33.23,33.25,33.2,33.25,74300.0,23.0172,23.0311,22.9964,23.0311,74300.0
2012-07-24 11:15:00,33.25,33.32,33.23,33.31,132500.0,23.0311,23.0796,23.0172,23.0726,132500.0
2012-07-24 11:20:00,33.31,33.36,33.29,33.34,248700.0,23.0726,23.1073,23.0588,23.0934,248700.0
2012-07-24 11:25:00,33.35,33.37,33.3,33.31,403900.0,23.1003,23.1142,23.0657,23.0726,403900.0
2012-07-24 11:30:00,33.31,33.34,33.25,33.27,128600.0,23.0726,23.0934,23.0311,23.0449,128600.0
2012-07-24 11:35:00,33.27,33.32,33.21,33.26,403800.0,23.0449,23.0796,23.0034,23.038,403800.0
2012-07-24 11:40:00,33.25,33.27,33.21,33.22,322100.0,23.0311,23.0449,23.0034,23.0103,322100.0
2012-07-24 11:45:00,33.23,33.34,33.23,33.31,328000.0,23.0172,23.0934,23.0172,23.0726,328000.0
2012-07-24 11:50:00,33.31,33.31,33.27,33.28,138800.0,23.0726,23.0726,23.0449,23.0519,138800.0
2012-07-24 11:55:00,33.27,33.3,33.21,33.24,151700.0,23.0449,23.0657,23.0034,23.0242,151700.0
2012-07-24 12:00:00,33.23,33.24,33.1,33.1,239900.0,23.0172,23.0242,22.9272,22.9272,239900.0
2012-07-24 12:05:00,33.1,33.19,33.1,33.18,115400.0,22.9272,22.9895,22.9272,22.9826,115400.0
2012-07-24 12:10:00,33.18,33.21,33.15,33.19,78600.0,22.9826,23.0034,22.9618,22.9895,78600.0
2012-07-24 12:15:00,33.2,33.21,33.17,33.2,116400.0,22.9964,23.0034,22.9757,22.9964,116400.0
2012-07-24 12:20:00,33.21,33.22,33.16,33.22,522100.0,23.0034,23.0103,22.9687,23.0103,522100.0
2012-07-24 12:25:00,33.21,33.22,33.15,33.21,189400.0,23.0034,23.0103,22.9618,23.0034,189400.0
2012-07-24 12:30:00,33.2,33.23,33.2,33.23,176800.0,22.9964,23.0172,22.9964,23.0172,176800.0
2012-07-24 12:35:00,33.23,33.3,33.22,33.25,172100.0,23.0172,23.0657,23.0103,23.0311,172100.0
2012-07-24 12:40:00,33.25,33.27,33.23,33.27,85100.0,23.0311,23.0449,23.0172,23.0449,85100.0
2012-07-24 12:45:00,33.27,33.27,33.23,33.23,110300.0,23.0449,23.0449,23.0172,23.0172,110300.0
2012-07-24 12:50:00,33.23,33.25,33.21,33.25,64500.0,23.0172,23.0311,23.0034,23.0311,64500.0
2012-07-24 12:55:00,33.25,33.29,33.23,33.29,165400.0,23.0311,23.0588,23.0172,23.0588,165400.0
2012-07-24 13:00:00,33.28,33.3,33.27,33.28,147500.0,23.0519,23.0657,23.0449,23.0519,147500.0
2012-07-24 13:05:00,33.28,33.29,33.27,33.27,74600.0,23.0519,23.0588,23.0449,23.0449,74600.0
2012-07-24 13:10:00,33.28,33.31,33.26,33.3,137100.0,23.0519,23.0726,23.038,23.0657,137100.0
2012-07-24 13:15:00,33.31,33.31,33.25,33.25,198400.0,23.0726,23.0726,23.0311,23.0311,198400.0
2012-07-24 13:20:00,33.25,33.26,33.23,33.25,73100.0,23.0311,23.038,23.0172,23.0311,73100.0
2012-07-24 13:25:00,33.25,33.27,33.22,33.24,105500.0,23.0311,23.0449,23.0103,23.0242,105500.0
2012-07-24 13:30:00,33.24,33.24,33.15,33.15,270300.0,23.0242,23.0242,22.9618,22.9618,270300.0
2012-07-24 13:35:00,33.15,33.16,33.14,33.14,107600.0,22.9618,22.9687,22.9549,22.9549,107600.0
2012-07-24 13:40:00,33.14,33.15,33.1,33.11,166100.0,22.9549,22.9618,22.9272,22.9341,166100.0
2012-07-24 13:45:00,33.12,33.14,33.09,33.09,247700.0,22.941,22.9549,22.9203,22.9203,247700.0
2012-07-24 13:50:00,33.09,33.14,33.09,33.12,750600.0,22.9203,22.9549,22.9203,22.941,750600.0
2012-07-24 13:55:00,33.12,33.12,33.07,33.07,251200.0,22.941,22.941,22.9064,22.9064,251200.0
2012-07-24 14:00:00,33.08,33.11,33.07,33.07,282500.0,22.9133,22.9341,22.9064,22.9064,282500.0
2012-07-24 14:05:00,33.07,33.09,33.05,33.08,189500.0,22.9064,22.9203,22.8925,22.9133,189500.0
2012-07-24 14:10:00,33.08,33.13,33.02,33.05,2205200.0,22.9133,22.948,22.8718,22.8925,2205200.0
2012-07-24 14:15:00,33.05,33.1,33.02,33.07,311400.0,22.8925,22.9272,22.8718,22.9064,311400.0
2012-07-24 14:20:00,33.06,33.09,33.05,33.07,232100.0,22.8995,22.9203,22.8925,22.9064,232100.0
2012-07-24 14:25:00,33.07,33.07,32.99,32.99,348500.0,22.9064,22.9064,22.851,22.851,348500.0
2012-07-24 14:30:00,32.99,33.01,32.95,33.01,321300.0,22.851,22.8648,22.8233,22.8648,321300.0
2012-07-24 14:35:00,33.01,33.06,33.0,33.04,310900.0,22.8648,22.8995,22.8579,22.8856,310900.0
2012-07-24 14:40:00,33.05,33.05,33.02,33.05,235500.0,22.8925,22.8925,22.8718,22.8925,235500.0
2012-07-24 14:45:00,33.05,33.05,32.97,33.0,317400.0,22.8925,22.8925,22.8371,22.8579,317400.0
2012-07-24 14:50:00,32.99,33.03,32.99,32.99,326000.0,22.851,22.8787,22.851,22.851,326000.0
2012-07-24 14:55:00,32.98,33.02,32.97,33.02,228800.0,22.8441,22.8718,22.8371,22.8718,228800.0
2012-07-24 15:00:00,33.02,33.02,32.99,33.0,173500.0,22.8718,22.8718,22.851,22.8579,173500.0
2012-07-24 15:05:00,33.01,33.01,32.95,32.96,210000.0,22.8648,22.8648,22.8233,22.8302,210000.0
2012-07-24 15:10:00,32.97,33.0,32.95,33.0,155400.0,22.8371,22.8579,22.8233,22.8579,155400.0
2012-07-24 15:15:00,32.99,33.0,32.97,32.98,174000.0,22.851,22.8579,22.8371,22.8441,174000.0
2012-07-24 15:20:00,32.98,33.05,32.97,33.05,559000.0,22.8441,22.8925,22.8371,22.8925,559000.0
2012-07-24 15:25:00,33.05,33.13,33.04,33.12,695900.0,22.8925,22.948,22.8856,22.941,695900.0
2012-07-24 15:30:00,33.12,33.14,33.07,33.14,320500.0,22.941,22.9549,22.9064,22.9549,320500.0
2012-07-24 15:35:00,33.14,33.17,33.09,33.16,431000.0,22.9549,22.9757,22.9203,22.9687,431000.0
2012-07-24 15:40:00,33.16,33.21,33.14,33.19,416500.0,22.9687,23.0034,22.9549,22.9895,416500.0
2012-07-24 15:45:00,33.18,33.18,33.11,33.14,538800.0,22.9826,22.9826,22.9341,22.9549,538800.0
2012-07-24 15:50:00,33.13,33.29,33.11,33.27,831400.0,22.948,23.0588,22.9341,23.0449,831400.0
2012-07-24 15:55:00,33.27,33.32,33.23,33.25,1500600.0,23.0449,23.0796,23.0172,23.0311,1500600.0
2012-07-25 09:30:00,33.34,33.41,33.09,33.16,1076800.0,23.0934,23.1419,22.9203,22.9687,1076800.0
2012-07-25 09:35:00,33.16,33.28,33.14,33.27,471600.0,22.9687,23.0519,22.9549,23.0449,471600.0
2012-07-25 09:40:00,33.27,33.3,33.21,33.23,358300.0,23.0449,23.0657,23.0034,23.0172,358300.0
2012-07-25 09:45:00,33.23,33.24,33.12,33.13,1345100.0,23.0172,23.0242,22.941,22.948,1345100.0
2012-07-25 09:50:00,33.13,33.13,33.08,33.09,514900.0,22.948,22.948,22.9133,22.9203,514900.0
2012-07-25 09:55:00,33.09,33.16,33.07,33.13,875400.0,22.9203,22.9687,22.9064,22.948,875400.0
2012-07-25 10:00:00,33.12,33.13,33.01,33.05,1339200.0,22.941,22.948,22.8648,22.8925,1339200.0
2012-07-25 10:05:00,33.05,33.07,33.01,33.06,728500.0,22.8925,22.9064,22.8648,22.8995,728500.0
2012-07-25 10:10:00,33.05,33.17,33.04,33.16,485100.0,22.8925,22.9757,22.8856,22.9687,485100.0
2012-07-25 10:15:00,33.16,33.19,33.14,33.16,496700.0,22.9687,22.9895,22.9549,22.9687,496700.0
2012-07-25 10:20:00,33.16,33.18,33.11,33.14,351600.0,22.9687,22.9826,22.9341,22.9549,351600.0
2012-07-25 10:25:00,33.14,33.15,33.1,33.11,254100.0,22.9549,22.9618,22.9272,22.9341,254100.0
2012-07-25 10:30:00,33.1,33.13,33.09,33.11,263900.0,22.9272,22.948,22.9203,22.9341,263900.0
2012-07-25 10:35:00,33.11,33.14,33.1,33.11,452700.0,22.9341,22.9549,22.9272,22.9341,452700.0
2012-07-25 10:40:00,33.11,33.14,33.1,33.11,250700.0,22.9341,22.9549,22.9272,22.9341,250700.0
2012-07-25 10:45:00,33.11,33.13,33.08,33.1,318300.0,22.9341,22.948,22.9133,22.9272,318300.0
2012-07-25 10:50:00,33.1,33.11,32.99,33.02,471600.0,22.9272,22.9341,22.851,22.8718,471600.0
2012-07-25 10:55:00,33.02,33.05,33.02,33.02,280600.0,22.8718,22.8925,22.8718,22.8718,280600.0
2012-07-25 11:00:00,33.02,33.05,33.0,33.05,221700.0,22.8718,22.8925,22.8579,22.8925,221700.0
2012-07-25 11:05:00,33.05,33.09,33.04,33.08,232600.0,22.8925,22.9203,22.8856,22.9133,232600.0
2012-07-25 11:10:00,33.08,33.11,33.08,33.09,230300.0,22.9133,22.9341,22.9133,22.9203,230300.0
2012-07-25 11:15:00,33.1,33.11,33.05,33.08,324300.0,22.9272,22.9341,22.8925,22.9133,324300.0
2012-07-25 11:20:00,33.08,33.14,33.07,33.08,241800.0,22.9133,22.9549,22.9064,22.9133,241800.0
2012-07-25 11:25:00,33.08,33.09,33.05,33.06,235800.0,22.9133,22.9203,22.8925,22.8995,235800.0
2012-07-25 11:30:00,33.06,33.07,33.03,33.05,169900.0,22.8995,22.9064,22.8787,22.8925,169900.0
2012-07-25 11:35:00,33.04,33.09,33.01,33.09,293900.0,22.8856,22.9203,22.8648,22.9203,293900.0
2012-07-25 11:40:00,33.08,33.1,33.03,33.05,203000.0,22.9133,22.9272,22.8787,22.8925,203000.0
2012-07-25 11:45:00,33.04,33.05,33.01,33.02,245400.0,22.8856,22.8925,22.8648,22.8718,245400.0
2012-07-25 11:50:00,33.02,33.05,33.01,33.04,283300.0,22.8718,22.8925,22.8648,22.8856,283300.0
2012-07-25 11:55:00,33.04,33.06,33.03,33.05,310500.0,22.8856,22.8995,22.8787,22.8925,310500.0
2012-07-25 12:00:00,33.05,33.09,33.04,33.08,361400.0,22.8925,22.9203,22.8856,22.9133,361400.0
2012-07-25 12:05:00,33.08,33.11,33.08,33.1,320800.0,22.9133,22.9341,22.9133,22.9272,320800.0
2012-07-25 12:10:00,33.1,33.13,33.1,33.11,401400.0,22.9272,22.948,22.9272,22.9341,401400.0
2012-07-25 12:15:00,33.1,33.12,33.1,33.11,229200.0,22.9272,22.941,22.9272,22.9341,229200.0
2012-07-25 12:20:00,33.12,33.14,33.11,33.12,288100.0,22.941,22.9549,22.9341,22.941,288100.0
2012-07-25 12:25:00,33.12,33.13,33.11,33.13,160700.0,22.941,22.948,22.9341,22.948,160700.0
2012-07-25 12:30:00,33.13,33.16,33.12,33.16,252700.0,22.948,22.9687,22.941,22.9687,252700.0
2012-07-25 12:35:00,33.15,33.2,33.15,33.19,122000.0,22.9618,22.9964,22.9618,22.9895,122000.0
2012-07-25 12:40:00,33.19,33.2,33.15,33.15,257300.0,22.9895,22.9964,22.9618,22.9618,257300.0
2012-07-25 12:45:00,33.15,33.18,33.13,33.14,218400.0,22.9618,22.9826,22.948,22.9549,218400.0
2012-07-25 12:50:00,33.15,33.15,33.12,33.12,125100.0,22.9618,22.9618,22.941,22.941,125100.0
2012-07-25 12:55:00,33.12,33.13,33.09,33.11,105800.0,22.941,22.948,22.9203,22.9341,105800.0
2012-07-25 13:00:00,33.11,33.16,33.11,33.13,138800.0,22.9341,22.9687,22.9341,22.948,138800.0
2012-07-25 13:05:00,33.12,33.16,33.12,33.16,111100.0,22.941,22.9687,22.941,22.9687,111100.0
2012-07-25 13:10:00,33.15,33.16,33.15,33.16,54100.0,22.9618,22.9687,22.9618,22.9687,54100.0
2012-07-25 13:15:00,33.16,33.17,33.14,33.16,106100.0,22.9687,22.9757,22.9549,22.9687,106100.0
2012-07-25 13:20:00,33.16,33.2,33.15,33.19,158200.0,22.9687,22.9964,22.9618,22.9895,158200.0
2012-07-25 13:25:00,33.19,33.2,33.17,33.17,159400.0,22.9895,22.9964,22.9757,22.9757,159400.0
2012-07-25 13:30:00,33.17,33.18,33.16,33.18,186000.0,22.9757,22.9826,22.9687,22.9826,186000.0
2012-07-25 13:35:00,33.18,33.2,33.17,33.18,342400.0,22.9826,22.9964,22.9757,22.9826,342400.0
2012-07-25 13:40:00,33.19,33.19,33.18,33.19,126700.0,22.9895,22.9895,22.9826,22.9895,126700.0
2012-07-25 13:45:00,33.18,33.19,33.13,33.14,238000.0,22.9826,22.9895,22.948,22.9549,238000.0
2012-07-25 13:50:00,33.14,33.16,33.13,33.16,113900.0,22.9549,22.9687,22.948,22.9687,113900.0
2012-07-25 13:55:00,33.16,33.2,33.15,33.2,155600.0,22.9687,22.9964,22.9618,22.9964,155600.0
2012-07-25 14:00:00,33.19,33.22,33.19,33.21,216600.0,22.9895,23.0103,22.9895,23.0034,216600.0
2012-07-25 14:05:00,33.2,33.23,33.19,33.2,226500.0,22.9964,23.0172,22.9895,22.9964,226500.0
2012-07-25 14:10:00,33.2,33.23,33.19,33.2,279500.0,22.9964,23.0172,22.9895,22.9964,279500.0
2012-07-25 14:15:00,33.2,33.23,33.18,33.21,168100.0,22.9964,23.0172,22.9826,23.0034,168100.0
2012-07-25 14:20:00,33.22,33.26,33.22,33.23,147400.0,23.0103,23.038,23.0103,23.0172,147400.0
2012-07-25 14:25:00,33.24,33.25,33.22,33.24,69800.0,23.0242,23.0311,23.0103,23.0242,69800.0
2012-07-25 14:30:00,33.23,33.25,33.22,33.23,101200.0,23.0172,23.0311,23.0103,23.0172,101200.0
2012-07-25 14:35:00,33.23,33.27,33.22,33.24,143700.0,23.0172,23.0449,23.0103,23.0242,143700.0
2012-07-25 14:40:00,33.24,33.26,33.22,33.24,161700.0,23.0242,23.038,23.0103,23.0242,161700.0
2012-07-25 14:45:00,33.24,33.25,33.22,33.23,221500.0,23.0242,23.0311,23.0103,23.0172,221500.0
2012-07-25 14:50:00,33.23,33.24,33.22,33.24,87800.0,23.0172,23.0242,23.0103,23.0242,87800.0
2012-07-25 14:55:00,33.23,33.23,33.2,33.21,118400.0,23.0172,23.0172,22.9964,23.0034,118400.0
2012-07-25 15:00:00,33.2,33.21,33.17,33.2,222600.0,22.9964,23.0034,22.9757,22.9964,222600.0
2012-07-25 15:05:00,33.2,33.22,33.19,33.22,298700.0,22.9964,23.0103,22.9895,23.0103,298700.0
2012-07-25 15:10:00,33.22,33.22,33.16,33.16,253900.0,23.0103,23.0103,22.9687,22.9687,253900.0
2012-07-25 15:15:00,33.15,33.18,33.14,33.16,271800.0,22.9618,22.9826,22.9549,22.9687,271800.0
2012-07-25 15:20:00,33.15,33.17,33.13,33.16,276700.0,22.9618,22.9757,22.948,22.9687,276700.0
2012-07-25 15:25:00,33.15,33.21,33.15,33.2,339800.0,22.9618,23.0034,22.9618,22.9964,339800.0
2012-07-25 15:30:00,33.2,33.21,33.13,33.14,312700.0,22.9964,23.0034,22.948,22.9549,312700.0
2012-07-25 15:35:00,33.15,33.17,33.11,33.12,342800.0,22.9618,22.9757,22.9341,22.941,342800.0
2012-07-25 15:40:00,33.12,33.16,33.1,33.14,393000.0,22.941,22.9687,22.9272,22.9549,393000.0
2012-07-25 15:45:00,33.14,33.14,33.08,33.12,426100.0,22.9549,22.9549,22.9133,22.941,426100.0
2012-07-25 15:50:00,33.12,33.13,33.09,33.12,405500.0,22.941,22.948,22.9203,22.941,405500.0
2012-07-25 15:55:00,33.12,33.16,33.1,33.16,786200.0,22.941,22.9687,22.9272,22.9687,786200.0
2012-07-26 09:30:00,33.66,33.82,33.34,33.47,992600.0,23.3151,23.4259,23.0934,23.1835,992600.0
2012-07-26 09:35:00,33.47,33.56,33.46,33.51,428600.0,23.1835,23.2458,23.1765,23.2112,428600.0
2012-07-26 09:40:00,33.52,33.54,33.41,33.43,424000.0,23.2181,23.232,23.1419,23.1558,424000.0
2012-07-26 09:45:00,33.43,33.46,33.38,33.4,344700.0,23.1558,23.1765,23.1211,23.135,344700.0
2012-07-26 09:50:00,33.39,33.45,33.39,33.42,489300.0,23.1281,23.1696,23.1281,23.1488,489300.0
2012-07-26 09:55:00,33.42,33.45,33.34,33.34,339000.0,23.1488,23.1696,23.0934,23.0934,339000.0
2012-07-26 10:00:00,33.34,33.37,33.28,33.31,621200.0,23.0934,23.1142,23.0519,23.0726,621200.0
2012-07-26 10:05:00,33.31,33.46,33.3,33.44,529000.0,23.0726,23.1765,23.0657,23.1627,529000.0
2012-07-26 10:10:00,33.45,33.47,33.43,33.47,408100.0,23.1696,23.1835,23.1558,23.1835,408100.0
2012-07-26 10:15:00,33.47,33.54,33.47,33.51,262200.0,23.1835,23.232,23.1835,23.2112,262200.0
2012-07-26 10:20:00,33.51,33.58,33.5,33.57,245000.0,23.2112,23.2597,23.2042,23.2527,245000.0
2012-07-26 10:25:00,33.57,33.6,33.54,33.58,413600.0,23.2527,23.2735,23.232,23.2597,413600.0
2012-07-26 10:30:00,33.59,33.64,33.57,33.57,325500.0,23.2666,23.3012,23.2527,23.2527,325500.0
2012-07-26 10:35:00,33.57,33.59,33.53,33.57,206000.0,23.2527,23.2666,23.225,23.2527,206000.0
2012-07-26 10:40:00,33.57,33.61,33.51,33.55,275400.0,23.2527,23.2804,23.2112,23.2389,275400.0
2012-07-26 10:45:00,33.55,33.6,33.53,33.59,193200.0,23.2389,23.2735,23.225,23.2666,193200.0
2012-07-26 10:50:00,33.6,33.65,33.59,33.63,341100.0,23.2735,23.3081,23.2666,23.2943,341100.0
2012-07-26 10:55:00,33.64,33.67,33.56,33.61,375800.0,23.3012,23.322,23.2458,23.2804,375800.0
2012-07-26 11:00:00,33.61,33.61,33.53,33.54,360700.0,23.2804,23.2804,23.225,23.232,360700.0
2012-07-26 11:05:00,33.54,33.55,33.5,33.53,196600.0,23.232,23.2389,23.2042,23.225,196600.0
2012-07-26 11:10:00,33.53,33.58,33.52,33.57,241500.0,23.225,23.2597,23.2181,23.2527,241500.0
2012-07-26 11:15:00,33.57,33.65,33.57,33.63,320300.0,23.2527,23.3081,23.2527,23.2943,320300.0
2012-07-26 11:20:00,33.64,33.67,33.62,33.63,347000.0,23.3012,23.322,23.2874,23.2943,347000.0
2012-07-26 11:25:00,33.63,33.7,33.61,33.7,281300.0,23.2943,23.3428,23.2804,23.3428,281300.0
2012-07-26 11:30:00,33.69,33.74,33.66,33.66,299500.0,23.3359,23.3705,23.3151,23.3151,299500.0
2012-07-26 11:35:00,33.66,33.7,33.64,33.68,255400.0,23.3151,23.3428,23.3012,23.3289,255400.0
2012-07-26 11:40:00,33.69,33.69,33.65,33.65,223500.0,23.3359,23.3359,23.3081,23.3081,223500.0
2012-07-26 11:45:00,33.65,33.66,33.61,33.62,198500.0,23.3081,23.3151,23.2804,23.2874,198500.0
2012-07-26 11:50:00,33.63,33.63,33.61,33.61,80800.0,23.2943,23.2943,23.2804,23.2804,80800.0
2012-07-26 11:55:00,33.61,33.65,33.61,33.63,162800.0,23.2804,23.3081,23.2804,23.2943,162800.0
2012-07-26 12:00:00,33.63,33.64,33.6,33.6,143600.0,23.2943,23.3012,23.2735,23.2735,143600.0
2012-07-26 12:05:00,33.6,33.63,33.59,33.63,187900.0,23.2735,23.2943,23.2666,23.2943,187900.0
2012-07-26 12:10:00,33.64,33.67,33.63,33.66,117300.0,23.3012,23.322,23.2943,23.3151,117300.0
2012-07-26 12:15:00,33.65,33.68,33.65,33.67,45300.0,23.3081,23.3289,23.3081,23.322,45300.0
2012-07-26 12:20:00,33.68,33.7,33.66,33.7,82500.0,23.3289,23.3428,23.3151,23.3428,82500.0
2012-07-26 12:25:00,33.7,33.7,33.67,33.69,63500.0,23.3428,23.3428,23.322,23.3359,63500.0
2012-07-26 12:30:00,33.69,33.69,33.64,33.66,104200.0,23.3359,23.3359,23.3012,23.3151,104200.0
2012-07-26 12:35:00,33.65,33.68,33.64,33.68,57500.0,23.3081,23.3289,23.3012,23.3289,57500.0
2012-07-26 12:40:00,33.68,33.69,33.67,33.67,80600.0,23.3289,23.3359,23.322,23.322,80600.0
2012-07-26 12:45:00,33.67,33.68,33.66,33.67,64700.0,23.322,23.3289,23.3151,23.322,64700.0
2012-07-26 12:50:00,33.67,33.67,33.66,33.67,73400.0,23.322,23.322,23.3151,23.322,73400.0
2012-07-26 12:55:00,33.67,33.7,33.66,33.69,162800.0,23.322,23.3428,23.3151,23.3359,162800.0
2012-07-26 13:00:00,33.7,33.7,33.67,33.69,169500.0,23.3428,23.3428,23.322,23.3359,169500.0
2012-07-26 13:05:00,33.69,33.69,33.66,33.67,88400.0,23.3359,23.3359,23.3151,23.322,88400.0
2012-07-26 13:10:00,33.67,33.67,33.66,33.67,50600.0,23.322,23.322,23.3151,23.322,50600.0
2012-07-26 13:15:00,33.67,33.67,33.62,33.63,99200.0,23.322,23.322,23.2874,23.2943,99200.0
2012-07-26 13:20:00,33.63,33.63,33.6,33.61,92400.0,23.2943,23.2943,23.2735,23.2804,92400.0
2012-07-26 13:25:00,33.62,33.67,33.61,33.63,164900.0,23.2874,23.322,23.2804,23.2943,164900.0
2012-07-26 13:30:00,33.63,33.66,33.62,33.66,212400.0,23.2943,23.3151,23.2874,23.3151,212400.0
2012-07-26 13:35:00,33.65,33.7,33.65,33.7,53800.0,23.3081,23.3428,23.3081,23.3428,53800.0
2012-07-26 13:40:00,33.7,33.72,33.69,33.71,160600.0,23.3428,23.3566,23.3359,23.3497,160600.0
2012-07-26 13:45:00,33.71,33.73,33.7,33.73,110100.0,23.3497,23.3636,23.3428,23.3636,110100.0
2012-07-26 13:50:00,33.73,33.73,33.67,33.69,191300.0,23.3636,23.3636,23.322,23.3359,191300.0
2012-07-26 13:55:00,33.69,33.7,33.67,33.67,95400.0,23.3359,23.3428,23.322,23.322,95400.0
2012-07-26 14:00:00,33.68,33.68,33.63,33.65,147200.0,23.3289,23.3289,23.2943,23.3081,147200.0
2012-07-26 14:05:00,33.65,33.67,33.64,33.66,98400.0,23.3081,23.322,23.3012,23.3151,98400.0
2012-07-26 14:10:00,33.66,33.67,33.62,33.63,132900.0,23.3151,23.322,23.2874,23.2943,132900.0
2012-07-26 14:15:00,33.64,33.67,33.63,33.65,58500.0,23.3012,23.322,23.2943,23.3081,58500.0
2012-07-26 14:20:00,33.65,33.65,33.62,33.65,70100.0,23.3081,23.3081,23.2874,23.3081,70100.0
2012-07-26 14:25:00,33.65,33.68,33.64,33.67,123500.0,23.3081,23.3289,23.3012,23.322,123500.0
2012-07-26 14:30:00,33.67,33.68,33.64,33.65,78300.0,23.322,23.3289,23.3012,23.3081,78300.0
2012-07-26 14:35:00,33.65,33.69,33.64,33.69,72100.0,23.3081,23.3359,23.3012,23.3359,72100.0
2012-07-26 14:40:00,33.69,33.7,33.68,33.69,62000.0,23.3359,23.3428,23.3289,23.3359,62000.0
2012-07-26 14:45:00,33.7,33.74,33.69,33.74,108900.0,23.3428,23.3705,23.3359,23.3705,108900.0
2012-07-26 14:50:00,33.74,33.76,33.72,33.75,130200.0,23.3705,23.3843,23.3566,23.3774,130200.0
2012-07-26 14:55:00,33.74,33.75,33.69,33.69,254400.0,23.3705,23.3774,23.3359,23.3359,254400.0
2012-07-26 15:00:00,33.69,33.71,33.69,33.7,87400.0,23.3359,23.3497,23.3359,23.3428,87400.0
2012-07-26 15:05:00,33.71,33.72,33.66,33.72,251400.0,23.3497,23.3566,23.3151,23.3566,251400.0
2012-07-26 15:10:00,33.71,33.75,33.7,33.73,187200.0,23.3497,23.3774,23.3428,23.3636,187200.0
2012-07-26 15:15:00,33.73,33.77,33.72,33.73,333300.0,23.3636,23.3913,23.3566,23.3636,333300.0
2012-07-26 15:20:00,33.73,33.73,33.66,33.67,285800.0,23.3636,23.3636,23.3151,23.322,285800.0
2012-07-26 15:25:00,33.66,33.71,33.66,33.69,447200.0,23.3151,23.3497,23.3151,23.3359,447200.0
2012-07-26 15:30:00,33.69,33.77,33.68,33.77,391100.0,23.3359,23.3913,23.3289,23.3913,391100.0
2012-07-26 15:35:00,33.77,33.79,33.75,33.78,384600.0,23.3913,23.4051,23.3774,23.3982,384600.0
2012-07-26 15:40:00,33.78,33.82,33.77,33.79,618000.0,23.3982,23.4259,23.3913,23.4051,618000.0
2012-07-26 15:45:00,33.79,33.84,33.78,33.79,1031300.0,23.4051,23.4398,23.3982,23.4051,1031300.0
2012-07-26 15:50:00,33.79,33.79,33.73,33.78,890700.0,23.4051,23.4051,23.3636,23.3982,890700.0
2012-07-26 15:55:00,33.77,33.81,33.75,33.76,1303500.0,23.3913,23.419,23.3774,23.3843,1303500.0
2012-07-27 09:30:00,33.87,34.02,33.87,33.94,669000.0,23.4605,23.5644,23.4605,23.509,669000.0
2012-07-27 09:35:00,33.95,34.0,33.9,33.92,269700.0,23.5159,23.5506,23.4813,23.4952,269700.0
2012-07-27 09:40:00,33.93,33.96,33.85,33.95,355100.0,23.5021,23.5229,23.4467,23.5159,355100.0
2012-07-27 09:45:00,33.95,34.01,33.94,34.01,344800.0,23.5159,23.5575,23.509,23.5575,344800.0
2012-07-27 09:50:00,34.01,34.03,33.94,33.96,245500.0,23.5575,23.5714,23.509,23.5229,245500.0
2012-07-27 09:55:00,33.96,33.98,33.9,33.93,231900.0,23.5229,23.5367,23.4813,23.5021,231900.0
2012-07-27 10:00:00,33.92,34.07,33.92,34.04,456300.0,23.4952,23.5991,23.4952,23.5783,456300.0
2012-07-27 10:05:00,34.04,34.06,34.01,34.01,162000.0,23.5783,23.5921,23.5575,23.5575,162000.0
2012-07-27 10:10:00,34.01,34.03,33.98,33.99,100200.0,23.5575,23.5714,23.5367,23.5437,100200.0
2012-07-27 10:15:00,33.99,34.0,33.95,33.95,103800.0,23.5437,23.5506,23.5159,23.5159,103800.0
2012-07-27 10:20:00,33.95,33.96,33.88,33.92,247600.0,23.5159,23.5229,23.4675,23.4952,247600.0
2012-07-27 10:25:00,33.92,33.94,33.88,33.88,97400.0,23.4952,23.509,23.4675,23.4675,97400.0
2012-07-27 10:30:00,33.88,33.9,33.86,33.86,223000.0,23.4675,23.4813,23.4536,23.4536,223000.0
2012-07-27 10:35:00,33.87,33.89,33.85,33.87,124400.0,23.4605,23.4744,23.4467,23.4605,124400.0
2012-07-27 10:40:00,33.87,33.88,33.85,33.85,105100.0,23.4605,23.4675,23.4467,23.4467,105100.0
2012-07-27 10:45:00,33.86,33.93,33.85,33.91,225700.0,23.4536,23.5021,23.4467,23.4882,225700.0
2012-07-27 10:50:00,33.93,33.95,33.87,33.92,321600.0,23.5021,23.5159,23.4605,23.4952,321600.0
2012-07-27 10:55:00,33.92,34.0,33.91,33.98,278000.0,23.4952,23.5506,23.4882,23.5367,278000.0
2012-07-27 11:00:00,33.99,34.05,33.98,34.01,243700.0,23.5437,23.5852,23.5367,23.5575,243700.0
2012-07-27 11:05:00,34.01,34.03,34.0,34.0,175100.0,23.5575,23.5714,23.5506,23.5506,175100.0
2012-07-27 11:10:00,34.01,34.01,33.97,33.99,139700.0,23.5575,23.5575,23.5298,23.5437,139700.0
2012-07-27 11:15:00,33.99,34.01,33.98,34.0,187900.0,23.5437,23.5575,23.5367,23.5506,187900.0
2012-07-27 11:20:00,34.0,34.01,33.97,33.98,186900.0,23.5506,23.5575,23.5298,23.5367,186900.0
2012-07-27 11:25:00,33.98,34.01,33.95,33.96,246100.0,23.5367,23.5575,23.5159,23.5229,246100.0
2012-07-27 11:30:00,33.96,33.99,33.95,33.99,128000.0,23.5229,23.5437,23.5159,23.5437,128000.0
2012-07-27 11:35:00,33.98,33.99,33.96,33.96,129200.0,23.5367,23.5437,23.5229,23.5229,129200.0
2012-07-27 11:40:00,33.96,33.99,33.93,33.93,164900.0,23.5229,23.5437,23.5021,23.5021,164900.0
2012-07-27 11:45:00,33.93,33.94,33.9,33.9,194500.0,23.5021,23.509,23.4813,23.4813,194500.0
2012-07-27 11:50:00,33.9,33.94,33.9,33.92,125400.0,23.4813,23.509,23.4813,23.4952,125400.0
2012-07-27 11:55:00,33.93,33.93,33.88,33.92,254100.0,23.5021,23.5021,23.4675,23.4952,254100.0
2012-07-27 12:00:00,33.92,33.95,33.91,33.95,98000.0,23.4952,23.5159,23.4882,23.5159,98000.0
2012-07-27 12:05:00,33.95,33.97,33.93,33.97,167000.0,23.5159,23.5298,23.5021,23.5298,167000.0
2012-07-27 12:10:00,33.97,34.01,33.96,34.01,98500.0,23.5298,23.5575,23.5229,23.5575,98500.0
2012-07-27 12:15:00,34.01,34.01,33.99,34.01,55300.0,23.5575,23.5575,23.5437,23.5575,55300.0
2012-07-27 12:20:00,34.01,34.03,34.0,34.02,103100.0,23.5575,23.5714,23.5506,23.5644,103100.0
2012-07-27 12:25:00,34.02,34.03,34.01,34.03,58700.0,23.5644,23.5714,23.5575,23.5714,58700.0
2012-07-27 12:30:00,34.03,34.05,34.0,34.01,236900.0,23.5714,23.5852,23.5506,23.5575,236900.0
2012-07-27 12:35:00,34.0,34.03,33.99,34.0,111300.0,23.5506,23.5714,23.5437,23.5506,111300.0
2012-07-27 12:40:00,34.0,34.03,33.99,33.99,171900.0,23.5506,23.5714,23.5437,23.5437,171900.0
2012-07-27 12:45:00,33.99,34.03,33.99,34.02,129100.0,23.5437,23.5714,23.5437,23.5644,129100.0
2012-07-27 12:50:00,34.02,34.04,34.01,34.03,55900.0,23.5644,23.5783,23.5575,23.5714,55900.0
2012-07-27 12:55:00,34.03,34.04,33.97,34.02,263100.0,23.5714,23.5783,23.5298,23.5644,263100.0
2012-07-27 13:00:00,34.02,34.02,33.94,34.02,332700.0,23.5644,23.5644,23.509,23.5644,332700.0
2012-07-27 13:05:00,34.02,34.03,34.01,34.03,47300.0,23.5644,23.5714,23.5575,23.5714,47300.0
2012-07-27 13:10:00,34.02,34.04,34.02,34.02,63000.0,23.5644,23.5783,23.5644,23.5644,63000.0
2012-07-27 13:15:00,34.03,34.04,34.02,34.04,93700.0,23.5714,23.5783,23.5644,23.5783,93700.0
2012-07-27 13:20:00,34.04,34.04,34.01,34.02,116300.0,23.5783,23.5783,23.5575,23.5644,116300.0
2012-07-27 13:25:00,34.01,34.2,34.01,34.19,912600.0,23.5575,23.6891,23.5575,23.6822,912600.0
2012-07-27 13:30:00,34.19,34.28,34.18,34.22,811100.0,23.6822,23.7445,23.6753,23.703,811100.0
2012-07-27 13:35:00,34.23,34.37,34.23,34.32,603000.0,23.7099,23.8069,23.7099,23.7722,603000.0
2012-07-27 13:40:00,34.32,34.34,34.26,34.27,297500.0,23.7722,23.7861,23.7307,23.7376,297500.0
2012-07-27 13:45:00,34.27,34.3,34.24,34.26,295300.0,23.7376,23.7584,23.7168,23.7307,295300.0
2012-07-27 13:50:00,34.26,34.3,34.24,34.3,381300.0,23.7307,23.7584,23.7168,23.7584,381300.0
2012-07-27 13:55:00,34.3,34.37,34.3,34.34,312800.0,23.7584,23.8069,23.7584,23.7861,312800.0
2012-07-27 14:00:00,34.34,34.34,34.27,34.28,521200.0,23.7861,23.7861,23.7376,23.7445,521200.0
2012-07-27 14:05:00,34.28,34.35,34.27,34.33,322200.0,23.7445,23.793,23.7376,23.7792,322200.0
2012-07-27 14:10:00,34.33,34.33,34.26,34.27,251400.0,23.7792,23.7792,23.7307,23.7376,251400.0
2012-07-27 14:15:00,34.27,34.31,34.25,34.25,166300.0,23.7376,23.7653,23.7237,23.7237,166300.0
2012-07-27 14:20:00,34.25,34.3,34.22,34.26,278200.0,23.7237,23.7584,23.703,23.7307,278200.0
2012-07-27 14:25:00,34.25,34.27,34.22,34.23,179400.0,23.7237,23.7376,23.703,23.7099,179400.0
2012-07-27 14:30:00,34.23,34.26,34.22,34.25,227000.0,23.7099,23.7307,23.703,23.7237,227000.0
2012-07-27 14:35:00,34.25,34.31,34.23,34.29,149100.0,23.7237,23.7653,23.7099,23.7514,149100.0
2012-07-27 14:40:00,34.29,34.34,34.27,34.29,210600.0,23.7514,23.7861,23.7376,23.7514,210600.0
2012-07-27 14:45:00,34.3,34.3,34.24,34.24,134300.0,23.7584,23.7584,23.7168,23.7168,134300.0
2012-07-27 14:50:00,34.24,34.28,34.24,34.26,222100.0,23.7168,23.7445,23.7168,23.7307,222100.0
2012-07-27 14:55:00,34.25,34.26,34.23,34.25,196900.0,23.7237,23.7307,23.7099,23.7237,196900.0
2012-07-27 15:00:00,34.25,34.27,34.24,34.26,155900.0,23.7237,23.7376,23.7168,23.7307,155900.0
2012-07-27 15:05:00,34.27,34.34,34.25,34.33,400900.0,23.7376,23.7861,23.7237,23.7792,400900.0
2012-07-27 15:10:00,34.34,34.34,34.28,34.3,247600.0,23.7861,23.7861,23.7445,23.7584,247600.0
2012-07-27 15:15:00,34.3,34.31,34.27,34.3,274000.0,23.7584,23.7653,23.7376,23.7584,274000.0
2012-07-27 15:20:00,34.3,34.32,34.27,34.28,326600.0,23.7584,23.7722,23.7376,23.7445,326600.0
2012-07-27 15:25:00,34.28,34.32,34.27,34.3,376000.0,23.7445,23.7722,23.7376,23.7584,376000.0
2012-07-27 15:30:00,34.31,34.34,34.28,34.32,506500.0,23.7653,23.7861,23.7445,23.7722,506500.0
2012-07-27 15:35:00,34.33,34.38,34.32,34.35,436100.0,23.7792,23.8138,23.7722,23.793,436100.0
2012-07-27 15:40:00,34.35,34.36,34.27,34.28,582500.0,23.793,23.7999,23.7376,23.7445,582500.0
2012-07-27 15:45:00,34.29,34.33,34.27,34.27,681100.0,23.7514,23.7792,23.7376,23.7376,681100.0
2012-07-27 15:50:00,34.28,34.28,34.11,34.14,759500.0,23.7445,23.7445,23.6268,23.6475,759500.0
2012-07-27 15:55:00,34.15,34.19,34.07,34.17,2453100.0,23.6545,23.6822,23.5991,23.6683,2453100.0
2012-07-30 09:30:00,34.15,34.37,34.15,34.35,579200.0,23.6545,23.8069,23.6545,23.793,579200.0
2012-07-30 09:35:00,34.35,34.4,34.31,34.32,431300.0,23.793,23.8276,23.7653,23.7722,431300.0
2012-07-30 09:40:00,34.32,34.33,34.19,34.26,341500.0,23.7722,23.7792,23.6822,23.7307,341500.0
2012-07-30 09:45:00,34.26,34.26,34.22,34.23,189700.0,23.7307,23.7307,23.703,23.7099,189700.0
2012-07-30 09:50:00,34.24,34.24,34.18,34.22,287900.0,23.7168,23.7168,23.6753,23.703,287900.0
2012-07-30 09:55:00,34.22,34.25,34.21,34.25,370200.0,23.703,23.7237,23.696,23.7237,370200.0
2012-07-30 10:00:00,34.25,34.25,34.17,34.18,324400.0,23.7237,23.7237,23.6683,23.6753,324400.0
2012-07-30 10:05:00,34.18,34.21,34.15,34.17,351100.0,23.6753,23.696,23.6545,23.6683,351100.0
2012-07-30 10:10:00,34.17,34.23,34.16,34.23,204200.0,23.6683,23.7099,23.6614,23.7099,204200.0
2012-07-30 10:15:00,34.23,34.27,34.23,34.26,276500.0,23.7099,23.7376,23.7099,23.7307,276500.0
2012-07-30 10:20:00,34.26,34.34,34.24,34.29,367200.0,23.7307,23.7861,23.7168,23.7514,367200.0
2012-07-30 10:25:00,34.29,34.31,34.28,34.3,192400.0,23.7514,23.7653,23.7445,23.7584,192400.0
2012-07-30 10:30:00,34.3,34.31,34.23,34.29,195700.0,23.7584,23.7653,23.7099,23.7514,195700.0
2012-07-30 10:35:00,34.29,34.33,34.28,34.3,155000.0,23.7514,23.7792,23.7445,23.7584,155000.0
2012-07-30 10:40:00,34.3,34.34,34.28,34.34,151500.0,23.7584,23.7861,23.7445,23.7861,151500.0
2012-07-30 10:45:00,34.34,34.36,34.3,34.34,225000.0,23.7861,23.7999,23.7584,23.7861,225000.0
2012-07-30 10:50:00,34.33,34.39,34.32,34.38,229400.0,23.7792,23.8207,23.7722,23.8138,229400.0
2012-07-30 10:55:00,34.38,34.39,34.26,34.27,469900.0,23.8138,23.8207,23.7307,23.7376,469900.0
2012-07-30 11:00:00,34.27,34.3,34.26,34.28,202400.0,23.7376,23.7584,23.7307,23.7445,202400.0
2012-07-30 11:05:00,34.28,34.28,34.17,34.2,288700.0,23.7445,23.7445,23.6683,23.6891,288700.0
2012-07-30 11:10:00,34.2,34.25,34.2,34.24,181900.0,23.6891,23.7237,23.6891,23.7168,181900.0
2012-07-30 11:15:00,34.23,34.24,34.21,34.22,184700.0,23.7099,23.7168,23.696,23.703,184700.0
2012-07-30 11:20:00,34.22,34.22,34.17,34.17,144400.0,23.703,23.703,23.6683,23.6683,144400.0
2012-07-30 11:25:00,34.17,34.17,34.12,34.14,212300.0,23.6683,23.6683,23.6337,23.6475,212300.0
2012-07-30 11:30:00,34.14,34.15,34.1,34.11,181800.0,23.6475,23.6545,23.6198,23.6268,181800.0
2012-07-30 11:35:00,34.11,34.11,34.05,34.08,290800.0,23.6268,23.6268,23.5852,23.606,290800.0
2012-07-30 11:40:00,34.08,34.1,34.05,34.09,203500.0,23.606,23.6198,23.5852,23.6129,203500.0
2012-07-30 11:45:00,34.1,34.15,34.09,34.15,192300.0,23.6198,23.6545,23.6129,23.6545,192300.0
2012-07-30 11:50:00,34.15,34.15,34.09,34.09,179500.0,23.6545,23.6545,23.6129,23.6129,179500.0
2012-07-30 11:55:00,34.09,34.09,34.03,34.05,182300.0,23.6129,23.6129,23.5714,23.5852,182300.0
2012-07-30 12:00:00,34.05,34.05,34.02,34.03,108300.0,23.5852,23.5852,23.5644,23.5714,108300.0
2012-07-30 12:05:00,34.03,34.04,33.99,34.02,178700.0,23.5714,23.5783,23.5437,23.5644,178700.0
2012-07-30 12:10:00,34.01,34.07,33.99,34.07,208100.0,23.5575,23.5991,23.5437,23.5991,208100.0
2012-07-30 12:15:00,34.07,34.07,34.02,34.02,130100.0,23.5991,23.5991,23.5644,23.5644,130100.0
2012-07-30 12:20:00,34.02,34.04,34.0,34.02,135300.0,23.5644,23.5783,23.5506,23.5644,135300.0
2012-07-30 12:25:00,34.02,34.02,34.0,34.01,267700.0,23.5644,23.5644,23.5506,23.5575,267700.0
2012-07-30 12:30:00,34.01,34.01,33.99,34.0,179900.0,23.5575,23.5575,23.5437,23.5506,179900.0
2012-07-30 12:35:00,33.99,34.01,33.99,34.0,135100.0,23.5437,23.5575,23.5437,23.5506,135100.0
2012-07-30 12:40:00,34.0,34.05,33.99,34.04,212700.0,23.5506,23.5852,23.5437,23.5783,212700.0
2012-07-30 12:45:00,34.04,34.05,34.03,34.04,121700.0,23.5783,23.5852,23.5714,23.5783,121700.0
2012-07-30 12:50:00,34.04,34.11,34.04,34.11,325000.0,23.5783,23.6268,23.5783,23.6268,325000.0
2012-07-30 12:55:00,34.11,34.11,34.07,34.09,181700.0,23.6268,23.6268,23.5991,23.6129,181700.0
2012-07-30 13:00:00,34.09,34.09,34.05,34.07,100800.0,23.6129,23.6129,23.5852,23.5991,100800.0
2012-07-30 13:05:00,34.08,34.09,34.06,34.08,121700.0,23.606,23.6129,23.5921,23.606,121700.0
2012-07-30 13:10:00,34.08,34.08,34.02,34.02,71600.0,23.606,23.606,23.5644,23.5644,71600.0
2012-07-30 13:15:00,34.03,34.03,34.0,34.02,113500.0,23.5714,23.5714,23.5506,23.5644,113500.0
2012-07-30 13:20:00,34.02,34.05,34.01,34.05,112900.0,23.5644,23.5852,23.5575,23.5852,112900.0
2012-07-30 13:25:00,34.05,34.05,34.02,34.02,77300.0,23.5852,23.5852,23.5644,23.5644,77300.0
2012-07-30 13:30:00,34.02,34.08,34.02,34.07,119000.0,23.5644,23.606,23.5644,23.5991,119000.0
2012-07-30 13:35:00,34.07,34.07,34.02,34.02,79100.0,23.5991,23.5991,23.5644,23.5644,79100.0
2012-07-30 13:40:00,34.02,34.03,34.01,34.03,97800.0,23.5644,23.5714,23.5575,23.5714,97800.0
2012-07-30 13:45:00,34.02,34.03,34.0,34.01,67600.0,23.5644,23.5714,23.5506,23.5575,67600.0
2012-07-30 13:50:00,34.01,34.01,33.96,34.0,380500.0,23.5575,23.5575,23.5229,23.5506,380500.0
2012-07-30 13:55:00,34.0,34.0,33.96,33.96,104000.0,23.5506,23.5506,23.5229,23.5229,104000.0
2012-07-30 14:00:00,33.97,33.97,33.92,33.93,199800.0,23.5298,23.5298,23.4952,23.5021,199800.0
2012-07-30 14:05:00,33.94,33.94,33.91,33.93,126000.0,23.509,23.509,23.4882,23.5021,126000.0
2012-07-30 14:10:00,33.93,33.96,33.91,33.94,149300.0,23.5021,23.5229,23.4882,23.509,149300.0
2012-07-30 14:15:00,33.93,33.97,33.93,33.96,115000.0,23.5021,23.5298,23.5021,23.5229,115000.0
2012-07-30 14:20:00,33.96,33.98,33.95,33.97,240300.0,23.5229,23.5367,23.5159,23.5298,240300.0
2012-07-30 14:25:00,33.97,33.98,33.96,33.97,84000.0,23.5298,23.5367,23.5229,23.5298,84000.0
2012-07-30 14:30:00,33.96,33.97,33.95,33.95,109200.0,23.5229,23.5298,23.5159,23.5159,109200.0
2012-07-30 14:35:00,33.96,33.97,33.95,33.97,130000.0,23.5229,23.5298,23.5159,23.5298,130000.0
2012-07-30 14:40:00,33.95,34.02,33.95,34.0,230800.0,23.5159,23.5644,23.5159,23.5506,230800.0
2012-07-30 14:45:00,34.0,34.0,33.99,33.99,96900.0,23.5506,23.5506,23.5437,23.5437,96900.0
2012-07-30 14:50:00,34.0,34.01,33.99,34.01,116400.0,23.5506,23.5575,23.5437,23.5575,116400.0
2012-07-30 14:55:00,34.01,34.01,33.99,34.0,157300.0,23.5575,23.5575,23.5437,23.5506,157300.0
2012-07-30 15:00:00,34.0,34.01,33.99,34.0,129700.0,23.5506,23.5575,23.5437,23.5506,129700.0
2012-07-30 15:05:00,34.0,34.0,33.95,33.96,153500.0,23.5506,23.5506,23.5159,23.5229,153500.0
2012-07-30 15:10:00,33.95,33.98,33.93,33.94,324000.0,23.5159,23.5367,23.5021,23.509,324000.0
2012-07-30 15:15:00,33.93,33.98,33.93,33.96,203300.0,23.5021,23.5367,23.5021,23.5229,203300.0
2012-07-30 15:20:00,33.95,33.97,33.94,33.96,253200.0,23.5159,23.5298,23.509,23.5229,253200.0
2012-07-30 15:25:00,33.95,33.97,33.92,33.96,188300.0,23.5159,23.5298,23.4952,23.5229,188300.0
2012-07-30 15:30:00,33.97,33.98,33.95,33.95,260700.0,23.5298,23.5367,23.5159,23.5159,260700.0
2012-07-30 15:35:00,33.95,33.97,33.93,33.95,342100.0,23.5159,23.5298,23.5021,23.5159,342100.0
2012-07-30 15:40:00,33.95,34.0,33.95,33.98,337000.0,23.5159,23.5506,23.5159,23.5367,337000.0
2012-07-30 15:45:00,33.98,33.99,33.95,33.96,355600.0,23.5367,23.5437,23.5159,23.5229,355600.0
2012-07-30 15:50:00,33.97,33.97,33.93,33.93,664600.0,23.5298,23.5298,23.5021,23.5021,664600.0
2012-07-30 15:55:00,33.94,33.96,33.92,33.95,1318000.0,23.509,23.5229,23.4952,23.5159,1318000.0
2012-07-31 09:30:00,33.82,33.98,33.72,33.95,644600.0,23.4259,23.5367,23.3566,23.5159,644600.0
2012-07-31 09:35:00,33.95,33.96,33.88,33.88,390000.0,23.5159,23.5229,23.4675,23.4675,390000.0
2012-07-31 09:40:00,33.88,33.9,33.82,33.85,360800.0,23.4675,23.4813,23.4259,23.4467,360800.0
2012-07-31 09:45:00,33.85,33.87,33.81,33.87,250700.0,23.4467,23.4605,23.419,23.4605,250700.0
2012-07-31 09:50:00,33.87,33.87,33.77,33.82,432300.0,23.4605,23.4605,23.3913,23.4259,432300.0
2012-07-31 09:55:00,33.8,33.93,33.79,33.91,255800.0,23.412,23.5021,23.4051,23.4882,255800.0
2012-07-31 10:00:00,33.92,34.0,33.82,33.84,350500.0,23.4952,23.5506,23.4259,23.4398,350500.0
2012-07-31 10:05:00,33.84,33.85,33.77,33.81,360700.0,23.4398,23.4467,23.3913,23.419,360700.0
2012-07-31 10:10:00,33.81,33.88,33.79,33.87,194000.0,23.419,23.4675,23.4051,23.4605,194000.0
2012-07-31 10:15:00,33.87,33.92,33.86,33.91,205300.0,23.4605,23.4952,23.4536,23.4882,205300.0
2012-07-31 10:20:00,33.91,33.93,33.87,33.91,168200.0,23.4882,23.5021,23.4605,23.4882,168200.0
2012-07-31 10:25:00,33.91,33.92,33.84,33.87,219300.0,23.4882,23.4952,23.4398,23.4605,219300.0
2012-07-31 10:30:00,33.86,33.91,33.86,33.88,164900.0,23.4536,23.4882,23.4536,23.4675,164900.0
2012-07-31 10:35:00,33.88,33.89,33.85,33.87,126800.0,23.4675,23.4744,23.4467,23.4605,126800.0
2012-07-31 10:40:00,33.87,33.9,33.86,33.9,124800.0,23.4605,23.4813,23.4536,23.4813,124800.0
2012-07-31 10:45:00,33.9,33.91,33.86,33.89,135600.0,23.4813,23.4882,23.4536,23.4744,135600.0
2012-07-31 10:50:00,33.89,33.94,33.88,33.92,191100.0,23.4744,23.509,23.4675,23.4952,191100.0
2012-07-31 10:55:00,33.91,33.96,33.9,33.94,198100.0,23.4882,23.5229,23.4813,23.509,198100.0
2012-07-31 11:00:00,33.94,33.95,33.87,33.87,147200.0,23.509,23.5159,23.4605,23.4605,147200.0
2012-07-31 11:05:00,33.88,33.89,33.85,33.89,181200.0,23.4675,23.4744,23.4467,23.4744,181200.0
2012-07-31 11:10:00,33.89,33.99,33.88,33.98,220100.0,23.4744,23.5437,23.4675,23.5367,220100.0
2012-07-31 11:15:00,33.97,33.98,33.95,33.95,158800.0,23.5298,23.5367,23.5159,23.5159,158800.0
2012-07-31 11:20:00,33.96,33.96,33.94,33.96,163900.0,23.5229,23.5229,23.509,23.5229,163900.0
2012-07-31 11:25:00,33.96,33.97,33.95,33.95,133000.0,23.5229,23.5298,23.5159,23.5159,133000.0
2012-07-31 11:30:00,33.95,33.95,33.93,33.93,175100.0,23.5159,23.5159,23.5021,23.5021,175100.0
2012-07-31 11:35:00,33.94,33.94,33.92,33.93,118300.0,23.509,23.509,23.4952,23.5021,118300.0
2012-07-31 11:40:00,33.93,33.95,33.92,33.92,223700.0,23.5021,23.5159,23.4952,23.4952,223700.0
2012-07-31 11:45:00,33.93,33.93,33.89,33.91,109500.0,23.5021,23.5021,23.4744,23.4882,109500.0
2012-07-31 11:50:00,33.91,33.92,33.89,33.9,107300.0,23.4882,23.4952,23.4744,23.4813,107300.0
2012-07-31 11:55:00,33.89,33.95,33.88,33.95,109800.0,23.4744,23.5159,23.4675,23.5159,109800.0
2012-07-31 12:00:00,33.95,33.95,33.84,33.86,231000.0,23.5159,23.5159,23.4398,23.4536,231000.0
2012-07-31 12:05:00,33.86,33.87,33.85,33.86,50300.0,23.4536,23.4605,23.4467,23.4536,50300.0
2012-07-31 12:10:00,33.87,33.87,33.81,33.84,461000.0,23.4605,23.4605,23.419,23.4398,461000.0
2012-07-31 12:15:00,33.85,33.85,33.84,33.85,78200.0,23.4467,23.4467,23.4398,23.4467,78200.0
2012-07-31 12:20:00,33.84,33.87,33.84,33.86,96000.0,23.4398,23.4605,23.4398,23.4536,96000.0
2012-07-31 12:25:00,33.87,33.87,33.84,33.85,93700.0,23.4605,23.4605,23.4398,23.4467,93700.0
2012-07-31 12:30:00,33.85,33.85,33.84,33.84,107400.0,23.4467,23.4467,23.4398,23.4398,107400.0
2012-07-31 12:35:00,33.85,33.88,33.84,33.87,120700.0,23.4467,23.4675,23.4398,23.4605,120700.0
2012-07-31 12:40:00,33.87,33.88,33.85,33.86,104800.0,23.4605,23.4675,23.4467,23.4536,104800.0
2012-07-31 12:45:00,33.86,33.87,33.84,33.86,147500.0,23.4536,23.4605,23.4398,23.4536,147500.0
2012-07-31 12:50:00,33.87,33.89,33.86,33.88,66800.0,23.4605,23.4744,23.4536,23.4675,66800.0
2012-07-31 12:55:00,33.88,33.88,33.84,33.86,96900.0,23.4675,23.4675,23.4398,23.4536,96900.0
2012-07-31 13:00:00,33.85,33.88,33.84,33.86,117300.0,23.4467,23.4675,23.4398,23.4536,117300.0
2012-07-31 13:05:00,33.87,33.89,33.86,33.88,65200.0,23.4605,23.4744,23.4536,23.4675,65200.0
2012-07-31 13:10:00,33.87,33.91,33.86,33.91,178800.0,23.4605,23.4882,23.4536,23.4882,178800.0
2012-07-31 13:15:00,33.91,33.91,33.89,33.9,126300.0,23.4882,23.4882,23.4744,23.4813,126300.0
2012-07-31 13:20:00,33.89,33.9,33.87,33.88,128600.0,23.4744,23.4813,23.4605,23.4675,128600.0
2012-07-31 13:25:00,33.89,33.91,33.88,33.89,97800.0,23.4744,23.4882,23.4675,23.4744,97800.0
2012-07-31 13:30:00,33.9,33.9,33.87,33.87,72100.0,23.4813,23.4813,23.4605,23.4605,72100.0
2012-07-31 13:35:00,33.88,33.89,33.87,33.89,79700.0,23.4675,23.4744,23.4605,23.4744,79700.0
2012-07-31 13:40:00,33.88,33.9,33.88,33.89,123300.0,23.4675,23.4813,23.4675,23.4744,123300.0
2012-07-31 13:45:00,33.89,33.89,33.88,33.89,81900.0,23.4744,23.4744,23.4675,23.4744,81900.0
2012-07-31 13:50:00,33.89,33.91,33.88,33.9,136300.0,23.4744,23.4882,23.4675,23.4813,136300.0
2012-07-31 13:55:00,33.89,33.9,33.88,33.88,98400.0,23.4744,23.4813,23.4675,23.4675,98400.0
2012-07-31 14:00:00,33.88,33.94,33.87,33.92,218900.0,23.4675,23.509,23.4605,23.4952,218900.0
2012-07-31 14:05:00,33.93,33.94,33.92,33.94,86900.0,23.5021,23.509,23.4952,23.509,86900.0
2012-07-31 14:10:00,33.94,33.97,33.93,33.97,186200.0,23.509,23.5298,23.5021,23.5298,186200.0
2012-07-31 14:15:00,33.96,33.98,33.94,33.98,158200.0,23.5229,23.5367,23.509,23.5367,158200.0
2012-07-31 14:20:00,33.98,34.0,33.97,33.98,163800.0,23.5367,23.5506,23.5298,23.5367,163800.0
2012-07-31 14:25:00,33.98,34.0,33.95,33.96,212400.0,23.5367,23.5506,23.5159,23.5229,212400.0
2012-07-31 14:30:00,33.96,33.97,33.94,33.95,135700.0,23.5229,23.5298,23.509,23.5159,135700.0
2012-07-31 14:35:00,33.94,33.95,33.93,33.93,161000.0,23.509,23.5159,23.5021,23.5021,161000.0
2012-07-31 14:40:00,33.93,33.94,33.92,33.93,86600.0,23.5021,23.509,23.4952,23.5021,86600.0
2012-07-31 14:45:00,33.92,33.93,33.86,33.87,426900.0,23.4952,23.5021,23.4536,23.4605,426900.0
2012-07-31 14:50:00,33.88,33.88,33.87,33.88,158100.0,23.4675,23.4675,23.4605,23.4675,158100.0
2012-07-31 14:55:00,33.88,33.9,33.86,33.86,346500.0,23.4675,23.4813,23.4536,23.4536,346500.0
2012-07-31 15:00:00,33.86,33.86,33.83,33.84,288600.0,23.4536,23.4536,23.4328,23.4398,288600.0
2012-07-31 15:05:00,33.83,33.89,33.83,33.85,378100.0,23.4328,23.4744,23.4328,23.4467,378100.0
2012-07-31 15:10:00,33.85,33.87,33.85,33.86,327400.0,23.4467,23.4605,23.4467,23.4536,327400.0
2012-07-31 15:15:00,33.85,33.91,33.85,33.91,192000.0,23.4467,23.4882,23.4467,23.4882,192000.0
2012-07-31 15:20:00,33.91,33.91,33.89,33.89,122000.0,23.4882,23.4882,23.4744,23.4744,122000.0
2012-07-31 15:25:00,33.89,33.93,33.89,33.92,201100.0,23.4744,23.5021,23.4744,23.4952,201100.0
2012-07-31 15:30:00,33.92,33.93,33.91,33.92,186100.0,23.4952,23.5021,23.4882,23.4952,186100.0
2012-07-31 15:35:00,33.92,33.94,33.89,33.9,389600.0,23.4952,23.509,23.4744,23.4813,389600.0
2012-07-31 15:40:00,33.89,33.93,33.89,33.92,350600.0,23.4744,23.5021,23.4744,23.4952,350600.0
2012-07-31 15:45:00,33.93,33.94,33.87,33.88,400400.0,23.5021,23.509,23.4605,23.4675,400400.0
2012-07-31 15:50:00,33.87,33.92,33.86,33.91,472700.0,23.4605,23.4952,23.4536,23.4882,472700.0
2012-07-31 15:55:00,33.9,33.9,33.82,33.83,1263100.0,23.4813,23.4813,23.4259,23.4328,1263100.0
2012-08-01 09:30:00,33.94,34.5,33.92,34.47,1617900.0,23.509,23.8969,23.4952,23.8761,1617900.0
2012-08-01 09:35:00,34.47,34.64,34.37,34.63,1772100.0,23.8761,23.9939,23.8069,23.987,1772100.0
2012-08-01 09:40:00,34.63,34.66,34.47,34.65,2025200.0,23.987,24.0077,23.8761,24.0008,2025200.0
2012-08-01 09:45:00,34.65,34.68,34.39,34.56,2287200.0,24.0008,24.0216,23.8207,23.9385,2287200.0
2012-08-01 09:50:00,34.56,34.7,34.44,34.49,1440700.0,23.9385,24.0354,23.8553,23.89,1440700.0
2012-08-01 09:55:00,34.49,34.62,34.44,34.55,1640800.0,23.89,23.98,23.8553,23.9315,1640800.0
2012-08-01 10:00:00,34.54,34.75,34.52,34.74,2169000.0,23.9246,24.0701,23.9108,24.0631,2169000.0
2012-08-01 10:05:00,34.74,34.8,34.62,34.66,3150000.0,24.0631,24.1047,23.98,24.0077,3150000.0
2012-08-01 10:10:00,34.66,34.66,34.34,34.36,2273200.0,24.0077,24.0077,23.7861,23.7999,2273200.0
2012-08-01 10:15:00,34.35,34.47,34.23,34.25,831700.0,23.793,23.8761,23.7099,23.7237,831700.0
2012-08-01 10:20:00,34.25,34.37,34.24,34.36,689500.0,23.7237,23.8069,23.7168,23.7999,689500.0
2012-08-01 10:25:00,34.36,34.36,34.27,34.29,269700.0,23.7999,23.7999,23.7376,23.7514,269700.0
2012-08-01 10:30:00,34.3,34.4,34.29,34.31,332000.0,23.7584,23.8276,23.7514,23.7653,332000.0
2012-08-01 10:35:00,34.3,34.44,34.29,34.42,470700.0,23.7584,23.8553,23.7514,23.8415,470700.0
2012-08-01 10:40:00,34.42,34.45,34.4,34.41,241900.0,23.8415,23.8623,23.8276,23.8346,241900.0
2012-08-01 10:45:00,34.42,34.5,34.41,34.45,420900.0,23.8415,23.8969,23.8346,23.8623,420900.0
2012-08-01 10:50:00,34.45,34.46,34.42,34.43,323300.0,23.8623,23.8692,23.8415,23.8484,323300.0
2012-08-01 10:55:00,34.42,34.44,34.39,34.42,260000.0,23.8415,23.8553,23.8207,23.8415,260000.0
2012-08-01 11:00:00,34.42,34.42,34.38,34.39,224300.0,23.8415,23.8415,23.8138,23.8207,224300.0
2012-08-01 11:05:00,34.4,34.43,34.38,34.42,260700.0,23.8276,23.8484,23.8138,23.8415,260700.0
2012-08-01 11:10:00,34.43,34.43,34.39,34.4,275000.0,23.8484,23.8484,23.8207,23.8276,275000.0
2012-08-01 11:15:00,34.4,34.44,34.38,34.43,180900.0,23.8276,23.8553,23.8138,23.8484,180900.0
2012-08-01 11:20:00,34.43,34.46,34.42,34.45,212400.0,23.8484,23.8692,23.8415,23.8623,212400.0
2012-08-01 11:25:00,34.45,34.5,34.44,34.48,296800.0,23.8623,23.8969,23.8553,23.8831,296800.0
2012-08-01 11:30:00,34.49,34.5,34.47,34.48,116700.0,23.89,23.8969,23.8761,23.8831,116700.0
2012-08-01 11:35:00,34.48,34.49,34.45,34.47,162200.0,23.8831,23.89,23.8623,23.8761,162200.0
2012-08-01 11:40:00,34.47,34.47,34.45,34.45,70100.0,23.8761,23.8761,23.8623,23.8623,70100.0
2012-08-01 11:45:00,34.45,34.48,34.45,34.47,164600.0,23.8623,23.8831,23.8623,23.8761,164600.0
2012-08-01 11:50:00,34.47,34.5,34.42,34.43,146700.0,23.8761,23.8969,23.8415,23.8484,146700.0
2012-08-01 11:55:00,34.42,34.44,34.4,34.41,248100.0,23.8415,23.8553,23.8276,23.8346,248100.0
2012-08-01 12:00:00,34.41,34.43,34.37,34.41,319500.0,23.8346,23.8484,23.8069,23.8346,319500.0
2012-08-01 12:05:00,34.41,34.46,34.41,34.45,171400.0,23.8346,23.8692,23.8346,23.8623,171400.0
2012-08-01 12:10:00,34.45,34.46,34.44,34.44,102600.0,23.8623,23.8692,23.8553,23.8553,102600.0
2012-08-01 12:15:00,34.45,34.46,34.44,34.45,183200.0,23.8623,23.8692,23.8553,23.8623,183200.0
2012-08-01 12:20:00,34.45,34.46,34.44,34.45,82600.0,23.8623,23.8692,23.8553,23.8623,82600.0
2012-08-01 12:25:00,34.45,34.51,34.44,34.45,453000.0,23.8623,23.9038,23.8553,23.8623,453000.0
2012-08-01 12:30:00,34.45,34.46,34.39,34.43,150000.0,23.8623,23.8692,23.8207,23.8484,150000.0
2012-08-01 12:35:00,34.42,34.48,34.41,34.45,132300.0,23.8415,23.8831,23.8346,23.8623,132300.0
2012-08-01 12:40:00,34.45,34.5,34.44,34.49,112500.0,23.8623,23.8969,23.8553,23.89,112500.0
2012-08-01 12:45:00,34.48,34.53,34.48,34.5,140000.0,23.8831,23.9177,23.8831,23.8969,140000.0
2012-08-01 12:50:00,34.5,34.55,34.5,34.55,216400.0,23.8969,23.9315,23.8969,23.9315,216400.0
2012-08-01 12:55:00,34.53,34.54,34.47,34.48,184800.0,23.9177,23.9246,23.8761,23.8831,184800.0
2012-08-01 13:00:00,34.47,34.49,34.45,34.46,228400.0,23.8761,23.89,23.8623,23.8692,228400.0
2012-08-01 13:05:00,34.47,34.48,34.45,34.45,120300.0,23.8761,23.8831,23.8623,23.8623,120300.0
2012-08-01 13:10:00,34.46,34.46,34.44,34.45,226600.0,23.8692,23.8692,23.8553,23.8623,226600.0
2012-08-01 13:15:00,34.46,34.46,34.41,34.43,244500.0,23.8692,23.8692,23.8346,23.8484,244500.0
2012-08-01 13:20:00,34.42,34.45,34.42,34.45,178300.0,23.8415,23.8623,23.8415,23.8623,178300.0
2012-08-01 13:25:00,34.44,34.45,34.43,34.44,95500.0,23.8553,23.8623,23.8484,23.8553,95500.0
2012-08-01 13:30:00,34.44,34.44,34.43,34.44,85400.0,23.8553,23.8553,23.8484,23.8553,85400.0
2012-08-01 13:35:00,34.44,34.45,34.42,34.43,230400.0,23.8553,23.8623,23.8415,23.8484,230400.0
2012-08-01 13:40:00,34.43,34.46,34.42,34.46,92700.0,23.8484,23.8692,23.8415,23.8692,92700.0
2012-08-01 13:45:00,34.46,34.51,34.45,34.5,218400.0,23.8692,23.9038,23.8623,23.8969,218400.0
2012-08-01 13:50:00,34.5,34.5,34.47,34.48,174500.0,23.8969,23.8969,23.8761,23.8831,174500.0
2012-08-01 13:55:00,34.48,34.48,34.4,34.4,165200.0,23.8831,23.8831,23.8276,23.8276,165200.0
2012-08-01 14:00:00,34.4,34.4,34.37,34.38,190900.0,23.8276,23.8276,23.8069,23.8138,190900.0
2012-08-01 14:05:00,34.37,34.4,34.33,34.35,310100.0,23.8069,23.8276,23.7792,23.793,310100.0
2012-08-01 14:10:00,34.35,34.44,34.17,34.3,914400.0,23.793,23.8553,23.6683,23.7584,914400.0
2012-08-01 14:15:00,34.31,34.34,34.16,34.2,674500.0,23.7653,23.7861,23.6614,23.6891,674500.0
2012-08-01 14:20:00,34.19,34.29,34.14,34.15,486700.0,23.6822,23.7514,23.6475,23.6545,486700.0
2012-08-01 14:25:00,34.16,34.27,34.11,34.23,471800.0,23.6614,23.7376,23.6268,23.7099,471800.0
2012-08-01 14:30:00,34.23,34.25,34.02,34.05,507500.0,23.7099,23.7237,23.5644,23.5852,507500.0
2012-08-01 14:35:00,34.05,34.09,34.0,34.08,477600.0,23.5852,23.6129,23.5506,23.606,477600.0
2012-08-01 14:40:00,34.08,34.08,33.99,34.0,364900.0,23.606,23.606,23.5437,23.5506,364900.0
2012-08-01 14:45:00,34.0,34.03,33.94,33.97,402900.0,23.5506,23.5714,23.509,23.5298,402900.0
2012-08-01 14:50:00,33.97,34.0,33.83,33.95,751900.0,23.5298,23.5506,23.4328,23.5159,751900.0
2012-08-01 14:55:00,33.95,34.0,33.88,34.0,463100.0,23.5159,23.5506,23.4675,23.5506,463100.0
2012-08-01 15:00:00,34.0,34.03,33.96,34.02,459900.0,23.5506,23.5714,23.5229,23.5644,459900.0
2012-08-01 15:05:00,34.03,34.09,34.02,34.07,280300.0,23.5714,23.6129,23.5644,23.5991,280300.0
2012-08-01 15:10:00,34.06,34.08,33.99,34.01,259200.0,23.5921,23.606,23.5437,23.5575,259200.0
2012-08-01 15:15:00,34.01,34.04,34.0,34.02,224800.0,23.5575,23.5783,23.5506,23.5644,224800.0
2012-08-01 15:20:00,34.02,34.05,34.02,34.04,116200.0,23.5644,23.5852,23.5644,23.5783,116200.0
2012-08-01 15:25:00,34.03,34.15,34.03,34.11,221700.0,23.5714,23.6545,23.5714,23.6268,221700.0
2012-08-01 15:30:00,34.12,34.13,34.1,34.13,338800.0,23.6337,23.6406,23.6198,23.6406,338800.0
2012-08-01 15:35:00,34.13,34.13,34.04,34.06,289200.0,23.6406,23.6406,23.5783,23.5921,289200.0
2012-08-01 15:40:00,34.06,34.08,34.02,34.04,359700.0,23.5921,23.606,23.5644,23.5783,359700.0
2012-08-01 15:45:00,34.05,34.08,33.97,33.99,346200.0,23.5852,23.606,23.5298,23.5437,346200.0
2012-08-01 15:50:00,33.99,34.02,33.97,33.97,351500.0,23.5437,23.5644,23.5298,23.5298,351500.0
2012-08-01 15:55:00,33.97,33.98,33.8,33.89,1511000.0,23.5298,23.5367,23.412,23.4744,1511000.0
2012-08-02 09:30:00,33.63,33.68,33.43,33.46,815300.0,23.2943,23.3289,23.1558,23.1765,815300.0
2012-08-02 09:35:00,33.46,33.48,33.41,33.42,566700.0,23.1765,23.1904,23.1419,23.1488,566700.0
2012-08-02 09:40:00,33.41,33.47,33.31,33.41,706800.0,23.1419,23.1835,23.0726,23.1419,706800.0
2012-08-02 09:45:00,33.41,33.56,33.41,33.51,1286700.0,23.1419,23.2458,23.1419,23.2112,1286700.0
2012-08-02 09:50:00,33.51,33.52,33.4,33.44,712500.0,23.2112,23.2181,23.135,23.1627,712500.0
2012-08-02 09:55:00,33.44,33.47,33.38,33.43,465200.0,23.1627,23.1835,23.1211,23.1558,465200.0
2012-08-02 10:00:00,33.44,33.44,33.37,33.38,396100.0,23.1627,23.1627,23.1142,23.1211,396100.0
2012-08-02 10:05:00,33.38,33.48,33.3,33.45,1066600.0,23.1211,23.1904,23.0657,23.1696,1066600.0
2012-08-02 10:10:00,33.46,33.52,33.44,33.52,697400.0,23.1765,23.2181,23.1627,23.2181,697400.0
2012-08-02 10:15:00,33.52,33.57,33.47,33.47,589300.0,23.2181,23.2527,23.1835,23.1835,589300.0
2012-08-02 10:20:00,33.48,33.51,33.47,33.49,497400.0,23.1904,23.2112,23.1835,23.1973,497400.0
2012-08-02 10:25:00,33.5,33.56,33.48,33.52,729700.0,23.2042,23.2458,23.1904,23.2181,729700.0
2012-08-02 10:30:00,33.52,33.54,33.47,33.51,378800.0,23.2181,23.232,23.1835,23.2112,378800.0
2012-08-02 10:35:00,33.51,33.53,33.47,33.49,269700.0,23.2112,23.225,23.1835,23.1973,269700.0
2012-08-02 10:40:00,33.49,33.53,33.47,33.5,343900.0,23.1973,23.225,23.1835,23.2042,343900.0
2012-08-02 10:45:00,33.51,33.56,33.5,33.54,313700.0,23.2112,23.2458,23.2042,23.232,313700.0
2012-08-02 10:50:00,33.54,33.55,33.46,33.48,362200.0,23.232,23.2389,23.1765,23.1904,362200.0
2012-08-02 10:55:00,33.49,33.51,33.41,33.41,661200.0,23.1973,23.2112,23.1419,23.1419,661200.0
2012-08-02 11:00:00,33.41,33.47,33.38,33.41,483400.0,23.1419,23.1835,23.1211,23.1419,483400.0
2012-08-02 11:05:00,33.4,33.41,33.34,33.34,389400.0,23.135,23.1419,23.0934,23.0934,389400.0
2012-08-02 11:10:00,33.35,33.37,33.28,33.36,355900.0,23.1003,23.1142,23.0519,23.1073,355900.0
2012-08-02 11:15:00,33.35,33.35,33.3,33.31,310500.0,23.1003,23.1003,23.0657,23.0726,310500.0
2012-08-02 11:20:00,33.31,33.31,33.22,33.23,412700.0,23.0726,23.0726,23.0103,23.0172,412700.0
2012-08-02 11:25:00,33.22,33.35,33.2,33.35,203500.0,23.0103,23.1003,22.9964,23.1003,203500.0
2012-08-02 11:30:00,33.35,33.36,33.22,33.24,250700.0,23.1003,23.1073,23.0103,23.0242,250700.0
2012-08-02 11:35:00,33.25,33.31,33.14,33.17,337600.0,23.0311,23.0726,22.9549,22.9757,337600.0
2012-08-02 11:40:00,33.18,33.24,33.16,33.18,247500.0,22.9826,23.0242,22.9687,22.9826,247500.0
2012-08-02 11:45:00,33.19,33.2,33.15,33.18,222900.0,22.9895,22.9964,22.9618,22.9826,222900.0
2012-08-02 11:50:00,33.19,33.19,33.09,33.15,441800.0,22.9895,22.9895,22.9203,22.9618,441800.0
2012-08-02 11:55:00,33.15,33.22,33.14,33.22,206100.0,22.9618,23.0103,22.9549,23.0103,206100.0
2012-08-02 12:00:00,33.22,33.26,33.21,33.26,211500.0,23.0103,23.038,23.0034,23.038,211500.0
2012-08-02 12:05:00,33.25,33.26,33.19,33.2,174500.0,23.0311,23.038,22.9895,22.9964,174500.0
2012-08-02 12:10:00,33.2,33.22,33.19,33.19,146100.0,22.9964,23.0103,22.9895,22.9895,146100.0
2012-08-02 12:15:00,33.2,33.2,33.13,33.16,256800.0,22.9964,22.9964,22.948,22.9687,256800.0
2012-08-02 12:20:00,33.16,33.16,33.12,33.13,222900.0,22.9687,22.9687,22.941,22.948,222900.0
2012-08-02 12:25:00,33.13,33.14,33.1,33.11,212800.0,22.948,22.9549,22.9272,22.9341,212800.0
2012-08-02 12:30:00,33.11,33.11,33.0,33.01,540800.0,22.9341,22.9341,22.8579,22.8648,540800.0
2012-08-02 12:35:00,33.01,33.04,33.0,33.04,145600.0,22.8648,22.8856,22.8579,22.8856,145600.0
2012-08-02 12:40:00,33.04,33.05,33.0,33.02,220800.0,22.8856,22.8925,22.8579,22.8718,220800.0
2012-08-02 12:45:00,33.03,33.08,33.02,33.07,206400.0,22.8787,22.9133,22.8718,22.9064,206400.0
2012-08-02 12:50:00,33.08,33.09,33.05,33.06,149700.0,22.9133,22.9203,22.8925,22.8995,149700.0
2012-08-02 12:55:00,33.06,33.09,33.05,33.09,217300.0,22.8995,22.9203,22.8925,22.9203,217300.0
2012-08-02 13:00:00,33.09,33.09,33.06,33.07,187600.0,22.9203,22.9203,22.8995,22.9064,187600.0
2012-08-02 13:05:00,33.08,33.08,33.05,33.08,158300.0,22.9133,22.9133,22.8925,22.9133,158300.0
2012-08-02 13:10:00,33.08,33.08,33.01,33.01,323700.0,22.9133,22.9133,22.8648,22.8648,323700.0
2012-08-02 13:15:00,33.01,33.02,32.99,33.0,199500.0,22.8648,22.8718,22.851,22.8579,199500.0
2012-08-02 13:20:00,33.0,33.04,32.98,33.02,152100.0,22.8579,22.8856,22.8441,22.8718,152100.0
2012-08-02 13:25:00,33.03,33.03,33.0,33.01,100300.0,22.8787,22.8787,22.8579,22.8648,100300.0
2012-08-02 13:30:00,33.01,33.01,33.0,33.01,177000.0,22.8648,22.8648,22.8579,22.8648,177000.0
2012-08-02 13:35:00,33.01,33.01,32.95,32.96,325400.0,22.8648,22.8648,22.8233,22.8302,325400.0
2012-08-02 13:40:00,32.96,32.99,32.96,32.98,160600.0,22.8302,22.851,22.8302,22.8441,160600.0
2012-08-02 13:45:00,32.99,32.99,32.96,32.97,200500.0,22.851,22.851,22.8302,22.8371,200500.0
2012-08-02 13:50:00,32.96,32.99,32.96,32.98,198100.0,22.8302,22.851,22.8302,22.8441,198100.0
2012-08-02 13:55:00,32.98,32.99,32.92,32.93,388000.0,22.8441,22.851,22.8025,22.8094,388000.0
2012-08-02 14:00:00,32.92,32.92,32.84,32.89,643500.0,22.8025,22.8025,22.7471,22.7817,643500.0
2012-08-02 14:05:00,32.89,32.9,32.87,32.89,252800.0,22.7817,22.7886,22.7679,22.7817,252800.0
2012-08-02 14:10:00,32.89,32.93,32.88,32.92,175000.0,22.7817,22.8094,22.7748,22.8025,175000.0
2012-08-02 14:15:00,32.93,32.97,32.92,32.92,289700.0,22.8094,22.8371,22.8025,22.8025,289700.0
2012-08-02 14:20:00,32.92,32.96,32.92,32.96,232300.0,22.8025,22.8302,22.8025,22.8302,232300.0
2012-08-02 14:25:00,32.96,33.01,32.95,32.99,604100.0,22.8302,22.8648,22.8233,22.851,604100.0
2012-08-02 14:30:00,32.99,33.12,32.99,33.12,401600.0,22.851,22.941,22.851,22.941,401600.0
2012-08-02 14:35:00,33.12,33.21,33.11,33.18,389400.0,22.941,23.0034,22.9341,22.9826,389400.0
2012-08-02 14:40:00,33.16,33.19,33.15,33.18,302100.0,22.9687,22.9895,22.9618,22.9826,302100.0
2012-08-02 14:45:00,33.18,33.21,33.18,33.19,232400.0,22.9826,23.0034,22.9826,22.9895,232400.0
2012-08-02 14:50:00,33.2,33.2,33.12,33.15,236100.0,22.9964,22.9964,22.941,22.9618,236100.0
2012-08-02 14:55:00,33.14,33.21,33.14,33.19,208300.0,22.9549,23.0034,22.9549,22.9895,208300.0
2012-08-02 15:00:00,33.19,33.26,33.18,33.26,213800.0,22.9895,23.038,22.9826,23.038,213800.0
2012-08-02 15:05:00,33.26,33.28,33.23,33.27,238000.0,23.038,23.0519,23.0172,23.0449,238000.0
2012-08-02 15:10:00,33.27,33.3,33.26,33.28,145100.0,23.0449,23.0657,23.038,23.0519,145100.0
2012-08-02 15:15:00,33.27,33.3,33.19,33.22,310800.0,23.0449,23.0657,22.9895,23.0103,310800.0
2012-08-02 15:20:00,33.22,33.28,33.22,33.23,274600.0,23.0103,23.0519,23.0103,23.0172,274600.0
2012-08-02 15:25:00,33.23,33.31,33.23,33.28,273800.0,23.0172,23.0726,23.0172,23.0519,273800.0
2012-08-02 15:30:00,33.28,33.34,33.27,33.34,319300.0,23.0519,23.0934,23.0449,23.0934,319300.0
2012-08-02 15:35:00,33.33,33.37,33.31,33.34,428300.0,23.0865,23.1142,23.0726,23.0934,428300.0
2012-08-02 15:40:00,33.33,33.38,33.31,33.36,595800.0,23.0865,23.1211,23.0726,23.1073,595800.0
2012-08-02 15:45:00,33.35,33.4,33.33,33.34,835900.0,23.1003,23.135,23.0865,23.0934,835900.0
2012-08-02 15:50:00,33.34,33.35,33.33,33.35,534300.0,23.0934,23.1003,23.0865,23.1003,534300.0
2012-08-02 15:55:00,33.35,33.37,33.33,33.35,1435900.0,23.1003,23.1142,23.0865,23.1003,1435900.0
2012-08-03 09:30:00,33.76,33.83,33.66,33.69,765700.0,23.3843,23.4328,23.3151,23.3359,765700.0
2012-08-03 09:35:00,33.69,33.73,33.64,33.64,310100.0,23.3359,23.3636,23.3012,23.3012,310100.0
2012-08-03 09:40:00,33.64,33.8,33.63,33.79,389400.0,23.3012,23.412,23.2943,23.4051,389400.0
2012-08-03 09:45:00,33.79,33.93,33.79,33.93,453500.0,23.4051,23.5021,23.4051,23.5021,453500.0
2012-08-03 09:50:00,33.92,34.0,33.91,34.0,413300.0,23.4952,23.5506,23.4882,23.5506,413300.0
2012-08-03 09:55:00,33.99,34.0,33.92,33.93,181300.0,23.5437,23.5506,23.4952,23.5021,181300.0
2012-08-03 10:00:00,33.94,34.03,33.93,34.01,488500.0,23.509,23.5714,23.5021,23.5575,488500.0
2012-08-03 10:05:00,34.01,34.09,34.0,34.08,912000.0,23.5575,23.6129,23.5506,23.606,912000.0
2012-08-03 10:10:00,34.08,34.14,34.08,34.12,620400.0,23.606,23.6475,23.606,23.6337,620400.0
2012-08-03 10:15:00,34.12,34.13,34.1,34.1,332100.0,23.6337,23.6406,23.6198,23.6198,332100.0
2012-08-03 10:20:00,34.1,34.15,34.1,34.13,314400.0,23.6198,23.6545,23.6198,23.6406,314400.0
2012-08-03 10:25:00,34.14,34.24,34.13,34.22,388300.0,23.6475,23.7168,23.6406,23.703,388300.0
2012-08-03 10:30:00,34.22,34.26,34.19,34.21,1005600.0,23.703,23.7307,23.6822,23.696,1005600.0
2012-08-03 10:35:00,34.21,34.22,34.18,34.22,259300.0,23.696,23.703,23.6753,23.703,259300.0
2012-08-03 10:40:00,34.22,34.25,34.21,34.22,249200.0,23.703,23.7237,23.696,23.703,249200.0
2012-08-03 10:45:00,34.22,34.24,34.2,34.23,333400.0,23.703,23.7168,23.6891,23.7099,333400.0
2012-08-03 10:50:00,34.23,34.25,34.2,34.24,289700.0,23.7099,23.7237,23.6891,23.7168,289700.0
2012-08-03 10:55:00,34.25,34.34,34.23,34.32,651100.0,23.7237,23.7861,23.7099,23.7722,651100.0
2012-08-03 11:00:00,34.32,34.32,34.27,34.3,195600.0,23.7722,23.7722,23.7376,23.7584,195600.0
2012-08-03 11:05:00,34.31,34.33,34.31,34.31,215700.0,23.7653,23.7792,23.7653,23.7653,215700.0
2012-08-03 11:10:00,34.32,34.36,34.3,34.35,306200.0,23.7722,23.7999,23.7584,23.793,306200.0
2012-08-03 11:15:00,34.34,34.39,34.34,34.37,345600.0,23.7861,23.8207,23.7861,23.8069,345600.0
2012-08-03 11:20:00,34.37,34.37,34.32,34.33,124300.0,23.8069,23.8069,23.7722,23.7792,124300.0
2012-08-03 11:25:00,34.33,34.33,34.29,34.31,165900.0,23.7792,23.7792,23.7514,23.7653,165900.0
2012-08-03 11:30:00,34.31,34.33,34.29,34.33,167900.0,23.7653,23.7792,23.7514,23.7792,167900.0
2012-08-03 11:35:00,34.33,34.35,34.27,34.27,285500.0,23.7792,23.793,23.7376,23.7376,285500.0
2012-08-03 11:40:00,34.27,34.28,34.24,34.25,246000.0,23.7376,23.7445,23.7168,23.7237,246000.0
2012-08-03 11:45:00,34.25,34.26,34.24,34.26,146400.0,23.7237,23.7307,23.7168,23.7307,146400.0
2012-08-03 11:50:00,34.26,34.31,34.26,34.3,202500.0,23.7307,23.7653,23.7307,23.7584,202500.0
2012-08-03 11:55:00,34.31,34.32,34.29,34.3,139100.0,23.7653,23.7722,23.7514,23.7584,139100.0
2012-08-03 12:00:00,34.31,34.39,34.29,34.37,322800.0,23.7653,23.8207,23.7514,23.8069,322800.0
2012-08-03 12:05:00,34.37,34.37,34.34,34.35,164500.0,23.8069,23.8069,23.7861,23.793,164500.0
2012-08-03 12:10:00,34.35,34.39,34.34,34.35,237000.0,23.793,23.8207,23.7861,23.793,237000.0
2012-08-03 12:15:00,34.34,34.37,34.33,34.36,204600.0,23.7861,23.8069,23.7792,23.7999,204600.0
2012-08-03 12:20:00,34.36,34.4,34.35,34.4,181000.0,23.7999,23.8276,23.793,23.8276,181000.0
2012-08-03 12:25:00,34.4,34.4,34.36,34.39,198100.0,23.8276,23.8276,23.7999,23.8207,198100.0
2012-08-03 12:30:00,34.39,34.4,34.35,34.36,225200.0,23.8207,23.8276,23.793,23.7999,225200.0
2012-08-03 12:35:00,34.36,34.4,34.35,34.38,150400.0,23.7999,23.8276,23.793,23.8138,150400.0
2012-08-03 12:40:00,34.38,34.39,34.36,34.37,162700.0,23.8138,23.8207,23.7999,23.8069,162700.0
2012-08-03 12:45:00,34.38,34.39,34.37,34.37,73000.0,23.8138,23.8207,23.8069,23.8069,73000.0
2012-08-03 12:50:00,34.37,34.38,34.33,34.35,159600.0,23.8069,23.8138,23.7792,23.793,159600.0
2012-08-03 12:55:00,34.36,34.38,34.33,34.35,81900.0,23.7999,23.8138,23.7792,23.793,81900.0
2012-08-03 13:00:00,34.35,34.35,34.31,34.32,81800.0,23.793,23.793,23.7653,23.7722,81800.0
2012-08-03 13:05:00,34.32,34.34,34.32,34.33,91900.0,23.7722,23.7861,23.7722,23.7792,91900.0
2012-08-03 13:10:00,34.33,34.37,34.32,34.36,220400.0,23.7792,23.8069,23.7722,23.7999,220400.0
2012-08-03 13:15:00,34.37,34.37,34.35,34.37,78000.0,23.8069,23.8069,23.793,23.8069,78000.0
2012-08-03 13:20:00,34.37,34.37,34.34,34.34,141600.0,23.8069,23.8069,23.7861,23.7861,141600.0
2012-08-03 13:25:00,34.35,34.35,34.34,34.34,53000.0,23.793,23.793,23.7861,23.7861,53000.0
2012-08-03 13:30:00,34.35,34.36,34.33,34.35,110900.0,23.793,23.7999,23.7792,23.793,110900.0
2012-08-03 13:35:00,34.35,34.37,34.34,34.34,114800.0,23.793,23.8069,23.7861,23.7861,114800.0
2012-08-03 13:40:00,34.35,34.37,34.34,34.36,206400.0,23.793,23.8069,23.7861,23.7999,206400.0
2012-08-03 13:45:00,34.37,34.39,34.36,34.38,277100.0,23.8069,23.8207,23.7999,23.8138,277100.0
2012-08-03 13:50:00,34.39,34.4,34.38,34.39,191200.0,23.8207,23.8276,23.8138,23.8207,191200.0
2012-08-03 13:55:00,34.39,34.4,34.37,34.37,144100.0,23.8207,23.8276,23.8069,23.8069,144100.0
2012-08-03 14:00:00,34.37,34.38,34.36,34.37,115400.0,23.8069,23.8138,23.7999,23.8069,115400.0
2012-08-03 14:05:00,34.37,34.39,34.37,34.37,87700.0,23.8069,23.8207,23.8069,23.8069,87700.0
2012-08-03 14:10:00,34.37,34.37,34.35,34.35,109900.0,23.8069,23.8069,23.793,23.793,109900.0
2012-08-03 14:15:00,34.35,34.38,34.35,34.38,147200.0,23.793,23.8138,23.793,23.8138,147200.0
2012-08-03 14:20:00,34.38,34.38,34.37,34.37,132400.0,23.8138,23.8138,23.8069,23.8069,132400.0
2012-08-03 14:25:00,34.37,34.38,34.36,34.37,146700.0,23.8069,23.8138,23.7999,23.8069,146700.0
2012-08-03 14:30:00,34.37,34.39,34.35,34.35,201900.0,23.8069,23.8207,23.793,23.793,201900.0
2012-08-03 14:35:00,34.35,34.36,34.35,34.35,68900.0,23.793,23.7999,23.793,23.793,68900.0
2012-08-03 14:40:00,34.35,34.36,34.31,34.33,217500.0,23.793,23.7999,23.7653,23.7792,217500.0
2012-08-03 14:45:00,34.34,34.35,34.34,34.35,91200.0,23.7861,23.793,23.7861,23.793,91200.0
2012-08-03 14:50:00,34.34,34.36,34.34,34.36,119400.0,23.7861,23.7999,23.7861,23.7999,119400.0
2012-08-03 14:55:00,34.36,34.37,34.34,34.34,175800.0,23.7999,23.8069,23.7861,23.7861,175800.0
2012-08-03 15:00:00,34.34,34.4,34.34,34.39,410300.0,23.7861,23.8276,23.7861,23.8207,410300.0
2012-08-03 15:05:00,34.39,34.4,34.36,34.37,208000.0,23.8207,23.8276,23.7999,23.8069,208000.0
2012-08-03 15:10:00,34.37,34.4,34.37,34.39,287700.0,23.8069,23.8276,23.8069,23.8207,287700.0
2012-08-03 15:15:00,34.4,34.4,34.35,34.37,219800.0,23.8276,23.8276,23.793,23.8069,219800.0
2012-08-03 15:20:00,34.38,34.39,34.37,34.38,207200.0,23.8138,23.8207,23.8069,23.8138,207200.0
2012-08-03 15:25:00,34.39,34.39,34.34,34.36,406300.0,23.8207,23.8207,23.7861,23.7999,406300.0
2012-08-03 15:30:00,34.35,34.36,34.3,34.31,675000.0,23.793,23.7999,23.7584,23.7653,675000.0
2012-08-03 15:35:00,34.31,34.32,34.23,34.28,382400.0,23.7653,23.7722,23.7099,23.7445,382400.0
2012-08-03 15:40:00,34.28,34.33,34.27,34.28,431400.0,23.7445,23.7792,23.7376,23.7445,431400.0
2012-08-03 15:45:00,34.29,34.38,34.29,34.37,651600.0,23.7514,23.8138,23.7514,23.8069,651600.0
2012-08-03 15:50:00,34.38,34.38,34.27,34.28,513100.0,23.8138,23.8138,23.7376,23.7445,513100.0
2012-08-03 15:55:00,34.28,34.37,34.27,34.35,1854300.0,23.7445,23.8069,23.7376,23.793,1854300.0
2012-08-06 09:30:00,34.42,34.56,34.25,34.35,546500.0,23.8415,23.9385,23.7237,23.793,546500.0
2012-08-06 09:35:00,34.36,34.48,34.35,34.47,159900.0,23.7999,23.8831,23.793,23.8761,159900.0
2012-08-06 09:40:00,34.48,34.48,34.41,34.45,156700.0,23.8831,23.8831,23.8346,23.8623,156700.0
2012-08-06 09:45:00,34.46,34.48,34.42,34.46,178500.0,23.8692,23.8831,23.8415,23.8692,178500.0
2012-08-06 09:50:00,34.46,34.48,34.41,34.43,235000.0,23.8692,23.8831,23.8346,23.8484,235000.0
2012-08-06 09:55:00,34.43,34.45,34.38,34.38,251300.0,23.8484,23.8623,23.8138,23.8138,251300.0
2012-08-06 10:00:00,34.38,34.4,34.35,34.4,310000.0,23.8138,23.8276,23.793,23.8276,310000.0
2012-08-06 10:05:00,34.39,34.4,34.38,34.39,263900.0,23.8207,23.8276,23.8138,23.8207,263900.0
2012-08-06 10:10:00,34.39,34.43,34.37,34.37,267800.0,23.8207,23.8484,23.8069,23.8069,267800.0
2012-08-06 10:15:00,34.36,34.37,34.31,34.37,160100.0,23.7999,23.8069,23.7653,23.8069,160100.0
2012-08-06 10:20:00,34.37,34.4,34.37,34.39,161100.0,23.8069,23.8276,23.8069,23.8207,161100.0
2012-08-06 10:25:00,34.39,34.41,34.38,34.4,138100.0,23.8207,23.8346,23.8138,23.8276,138100.0
2012-08-06 10:30:00,34.4,34.42,34.38,34.38,242500.0,23.8276,23.8415,23.8138,23.8138,242500.0
2012-08-06 10:35:00,34.39,34.4,34.36,34.37,331900.0,23.8207,23.8276,23.7999,23.8069,331900.0
2012-08-06 10:40:00,34.37,34.38,34.26,34.3,428200.0,23.8069,23.8138,23.7307,23.7584,428200.0
2012-08-06 10:45:00,34.31,34.33,34.28,34.33,352500.0,23.7653,23.7792,23.7445,23.7792,352500.0
2012-08-06 10:50:00,34.32,34.35,34.25,34.26,324100.0,23.7722,23.793,23.7237,23.7307,324100.0
2012-08-06 10:55:00,34.26,34.29,34.25,34.28,343100.0,23.7307,23.7514,23.7237,23.7445,343100.0
2012-08-06 11:00:00,34.27,34.33,34.27,34.3,235900.0,23.7376,23.7792,23.7376,23.7584,235900.0
2012-08-06 11:05:00,34.31,34.33,34.29,34.32,86400.0,23.7653,23.7792,23.7514,23.7722,86400.0
2012-08-06 11:10:00,34.32,34.33,34.22,34.26,331000.0,23.7722,23.7792,23.703,23.7307,331000.0
2012-08-06 11:15:00,34.26,34.26,34.23,34.24,142700.0,23.7307,23.7307,23.7099,23.7168,142700.0
2012-08-06 11:20:00,34.25,34.25,34.17,34.19,455000.0,23.7237,23.7237,23.6683,23.6822,455000.0
2012-08-06 11:25:00,34.19,34.21,34.16,34.17,199600.0,23.6822,23.696,23.6614,23.6683,199600.0
2012-08-06 11:30:00,34.17,34.18,34.14,34.17,231600.0,23.6683,23.6753,23.6475,23.6683,231600.0
2012-08-06 11:35:00,34.18,34.19,34.16,34.18,144600.0,23.6753,23.6822,23.6614,23.6753,144600.0
2012-08-06 11:40:00,34.18,34.2,34.17,34.18,128700.0,23.6753,23.6891,23.6683,23.6753,128700.0
2012-08-06 11:45:00,34.18,34.23,34.18,34.2,99000.0,23.6753,23.7099,23.6753,23.6891,99000.0
2012-08-06 11:50:00,34.21,34.25,34.2,34.22,98200.0,23.696,23.7237,23.6891,23.703,98200.0
2012-08-06 11:55:00,34.22,34.24,34.21,34.22,148600.0,23.703,23.7168,23.696,23.703,148600.0
2012-08-06 12:00:00,34.22,34.22,34.19,34.19,120600.0,23.703,23.703,23.6822,23.6822,120600.0
2012-08-06 12:05:00,34.2,34.2,34.17,34.17,60800.0,23.6891,23.6891,23.6683,23.6683,60800.0
2012-08-06 12:10:00,34.18,34.19,34.14,34.19,217800.0,23.6753,23.6822,23.6475,23.6822,217800.0
2012-08-06 12:15:00,34.19,34.2,34.16,34.17,56200.0,23.6822,23.6891,23.6614,23.6683,56200.0
2012-08-06 12:20:00,34.17,34.22,34.17,34.21,91900.0,23.6683,23.703,23.6683,23.696,91900.0
2012-08-06 12:25:00,34.22,34.22,34.21,34.21,37400.0,23.703,23.703,23.696,23.696,37400.0
2012-08-06 12:30:00,34.21,34.24,34.21,34.23,79800.0,23.696,23.7168,23.696,23.7099,79800.0
2012-08-06 12:35:00,34.23,34.28,34.23,34.27,197100.0,23.7099,23.7445,23.7099,23.7376,197100.0
2012-08-06 12:40:00,34.26,34.27,34.22,34.25,231300.0,23.7307,23.7376,23.703,23.7237,231300.0
2012-08-06 12:45:00,34.24,34.28,34.24,34.25,118600.0,23.7168,23.7445,23.7168,23.7237,118600.0
2012-08-06 12:50:00,34.26,34.27,34.25,34.26,97200.0,23.7307,23.7376,23.7237,23.7307,97200.0
2012-08-06 12:55:00,34.26,34.28,34.25,34.28,196400.0,23.7307,23.7445,23.7237,23.7445,196400.0
2012-08-06 13:00:00,34.28,34.29,34.26,34.27,86200.0,23.7445,23.7514,23.7307,23.7376,86200.0
2012-08-06 13:05:00,34.27,34.28,34.26,34.26,41500.0,23.7376,23.7445,23.7307,23.7307,41500.0
2012-08-06 13:10:00,34.26,34.29,34.26,34.28,147500.0,23.7307,23.7514,23.7307,23.7445,147500.0
2012-08-06 13:15:00,34.28,34.29,34.25,34.26,82800.0,23.7445,23.7514,23.7237,23.7307,82800.0
2012-08-06 13:20:00,34.25,34.26,34.24,34.25,145200.0,23.7237,23.7307,23.7168,23.7237,145200.0
2012-08-06 13:25:00,34.24,34.27,34.24,34.27,53100.0,23.7168,23.7376,23.7168,23.7376,53100.0
2012-08-06 13:30:00,34.27,34.29,34.26,34.27,72800.0,23.7376,23.7514,23.7307,23.7376,72800.0
2012-08-06 13:35:00,34.28,34.29,34.21,34.21,148100.0,23.7445,23.7514,23.696,23.696,148100.0
2012-08-06 13:40:00,34.22,34.24,34.2,34.23,110900.0,23.703,23.7168,23.6891,23.7099,110900.0
2012-08-06 13:45:00,34.22,34.24,34.18,34.18,159700.0,23.703,23.7168,23.6753,23.6753,159700.0
2012-08-06 13:50:00,34.19,34.19,34.15,34.16,175900.0,23.6822,23.6822,23.6545,23.6614,175900.0
2012-08-06 13:55:00,34.16,34.18,34.15,34.15,110600.0,23.6614,23.6753,23.6545,23.6545,110600.0
2012-08-06 14:00:00,34.15,34.18,34.15,34.16,127000.0,23.6545,23.6753,23.6545,23.6614,127000.0
2012-08-06 14:05:00,34.16,34.17,34.15,34.17,116200.0,23.6614,23.6683,23.6545,23.6683,116200.0
2012-08-06 14:10:00,34.16,34.19,34.16,34.19,118000.0,23.6614,23.6822,23.6614,23.6822,118000.0
2012-08-06 14:15:00,34.19,34.22,34.18,34.22,94000.0,23.6822,23.703,23.6753,23.703,94000.0
2012-08-06 14:20:00,34.22,34.23,34.19,34.19,124000.0,23.703,23.7099,23.6822,23.6822,124000.0
2012-08-06 14:25:00,34.2,34.2,34.18,34.19,72200.0,23.6891,23.6891,23.6753,23.6822,72200.0
2012-08-06 14:30:00,34.19,34.21,34.17,34.18,127400.0,23.6822,23.696,23.6683,23.6753,127400.0
2012-08-06 14:35:00,34.18,34.2,34.17,34.19,98000.0,23.6753,23.6891,23.6683,23.6822,98000.0
2012-08-06 14:40:00,34.2,34.2,34.18,34.18,88600.0,23.6891,23.6891,23.6753,23.6753,88600.0
2012-08-06 14:45:00,34.18,34.18,34.15,34.18,198700.0,23.6753,23.6753,23.6545,23.6753,198700.0
2012-08-06 14:50:00,34.18,34.22,34.17,34.22,101100.0,23.6753,23.703,23.6683,23.703,101100.0
2012-08-06 14:55:00,34.21,34.22,34.19,34.2,82300.0,23.696,23.703,23.6822,23.6891,82300.0
2012-08-06 15:00:00,34.2,34.23,34.19,34.2,113000.0,23.6891,23.7099,23.6822,23.6891,113000.0
2012-08-06 15:05:00,34.19,34.2,34.16,34.17,109400.0,23.6822,23.6891,23.6614,23.6683,109400.0
2012-08-06 15:10:00,34.16,34.18,34.15,34.17,233400.0,23.6614,23.6753,23.6545,23.6683,233400.0
2012-08-06 15:15:00,34.17,34.18,34.13,34.13,192200.0,23.6683,23.6753,23.6406,23.6406,192200.0
2012-08-06 15:20:00,34.13,34.14,34.1,34.11,196500.0,23.6406,23.6475,23.6198,23.6268,196500.0
2012-08-06 15:25:00,34.12,34.13,34.1,34.11,183900.0,23.6337,23.6406,23.6198,23.6268,183900.0
2012-08-06 15:30:00,34.11,34.16,34.11,34.16,165600.0,23.6268,23.6614,23.6268,23.6614,165600.0
2012-08-06 15:35:00,34.15,34.16,34.12,34.14,165400.0,23.6545,23.6614,23.6337,23.6475,165400.0
2012-08-06 15:40:00,34.13,34.14,34.1,34.11,226300.0,23.6406,23.6475,23.6198,23.6268,226300.0
2012-08-06 15:45:00,34.11,34.13,34.05,34.08,606700.0,23.6268,23.6406,23.5852,23.606,606700.0
2012-08-06 15:50:00,34.08,34.13,34.08,34.13,486800.0,23.606,23.6406,23.606,23.6406,486800.0
2012-08-06 15:55:00,34.13,34.13,33.99,34.0,1149200.0,23.6406,23.6406,23.5437,23.5506,1149200.0
2012-08-07 09:30:00,34.2,34.25,34.15,34.21,574500.0,23.6891,23.7237,23.6545,23.696,574500.0
2012-08-07 09:35:00,34.21,34.32,34.21,34.29,354800.0,23.696,23.7722,23.696,23.7514,354800.0
2012-08-07 09:40:00,34.3,34.38,34.29,34.38,416800.0,23.7584,23.8138,23.7514,23.8138,416800.0
2012-08-07 09:45:00,34.38,34.4,34.33,34.33,361800.0,23.8138,23.8276,23.7792,23.7792,361800.0
2012-08-07 09:50:00,34.34,34.37,34.31,34.33,298900.0,23.7861,23.8069,23.7653,23.7792,298900.0
2012-08-07 09:55:00,34.33,34.34,34.3,34.34,234100.0,23.7792,23.7861,23.7584,23.7861,234100.0
2012-08-07 10:00:00,34.35,34.37,34.32,34.33,280600.0,23.793,23.8069,23.7722,23.7792,280600.0
2012-08-07 10:05:00,34.34,34.36,34.29,34.31,265300.0,23.7861,23.7999,23.7514,23.7653,265300.0
2012-08-07 10:10:00,34.31,34.36,34.3,34.36,201000.0,23.7653,23.7999,23.7584,23.7999,201000.0
2012-08-07 10:15:00,34.36,34.36,34.32,34.33,358700.0,23.7999,23.7999,23.7722,23.7792,358700.0
2012-08-07 10:20:00,34.34,34.35,34.32,34.33,237200.0,23.7861,23.793,23.7722,23.7792,237200.0
2012-08-07 10:25:00,34.33,34.34,34.3,34.3,157000.0,23.7792,23.7861,23.7584,23.7584,157000.0
2012-08-07 10:30:00,34.3,34.33,34.29,34.29,228100.0,23.7584,23.7792,23.7514,23.7514,228100.0
2012-08-07 10:35:00,34.3,34.3,34.24,34.25,228400.0,23.7584,23.7584,23.7168,23.7237,228400.0
2012-08-07 10:40:00,34.26,34.32,34.24,34.31,275700.0,23.7307,23.7722,23.7168,23.7653,275700.0
2012-08-07 10:45:00,34.32,34.32,34.29,34.3,240300.0,23.7722,23.7722,23.7514,23.7584,240300.0
2012-08-07 10:50:00,34.3,34.33,34.3,34.32,273500.0,23.7584,23.7792,23.7584,23.7722,273500.0
2012-08-07 10:55:00,34.32,34.34,34.25,34.28,331100.0,23.7722,23.7861,23.7237,23.7445,331100.0
2012-08-07 11:00:00,34.28,34.31,34.28,34.3,113000.0,23.7445,23.7653,23.7445,23.7584,113000.0
2012-08-07 11:05:00,34.29,34.3,34.2,34.2,250900.0,23.7514,23.7584,23.6891,23.6891,250900.0
2012-08-07 11:10:00,34.2,34.21,34.19,34.19,178000.0,23.6891,23.696,23.6822,23.6822,178000.0
2012-08-07 11:15:00,34.2,34.2,34.15,34.15,150000.0,23.6891,23.6891,23.6545,23.6545,150000.0
2012-08-07 11:20:00,34.16,34.21,34.15,34.2,238800.0,23.6614,23.696,23.6545,23.6891,238800.0
2012-08-07 11:25:00,34.2,34.21,34.19,34.2,307000.0,23.6891,23.696,23.6822,23.6891,307000.0
2012-08-07 11:30:00,34.2,34.23,34.19,34.23,101600.0,23.6891,23.7099,23.6822,23.7099,101600.0
2012-08-07 11:35:00,34.23,34.24,34.22,34.24,112300.0,23.7099,23.7168,23.703,23.7168,112300.0
2012-08-07 11:40:00,34.24,34.28,34.23,34.25,244500.0,23.7168,23.7445,23.7099,23.7237,244500.0
2012-08-07 11:45:00,34.25,34.28,34.24,34.27,143600.0,23.7237,23.7445,23.7168,23.7376,143600.0
2012-08-07 11:50:00,34.27,34.27,34.26,34.27,40800.0,23.7376,23.7376,23.7307,23.7376,40800.0
2012-08-07 11:55:00,34.27,34.27,34.25,34.27,101100.0,23.7376,23.7376,23.7237,23.7376,101100.0
2012-08-07 12:00:00,34.27,34.27,34.22,34.24,144200.0,23.7376,23.7376,23.703,23.7168,144200.0
2012-08-07 12:05:00,34.24,34.25,34.23,34.25,49500.0,23.7168,23.7237,23.7099,23.7237,49500.0
2012-08-07 12:10:00,34.24,34.25,34.21,34.21,79200.0,23.7168,23.7237,23.696,23.696,79200.0
2012-08-07 12:15:00,34.21,34.22,34.19,34.2,142500.0,23.696,23.703,23.6822,23.6891,142500.0
2012-08-07 12:20:00,34.2,34.21,34.19,34.2,72000.0,23.6891,23.696,23.6822,23.6891,72000.0
2012-08-07 12:25:00,34.2,34.22,34.19,34.22,89100.0,23.6891,23.703,23.6822,23.703,89100.0
2012-08-07 12:30:00,34.22,34.23,34.21,34.23,60000.0,23.703,23.7099,23.696,23.7099,60000.0
2012-08-07 12:35:00,34.23,34.25,34.22,34.24,168300.0,23.7099,23.7237,23.703,23.7168,168300.0
2012-08-07 12:40:00,34.25,34.25,34.22,34.23,105200.0,23.7237,23.7237,23.703,23.7099,105200.0
2012-08-07 12:45:00,34.24,34.25,34.22,34.24,105500.0,23.7168,23.7237,23.703,23.7168,105500.0
2012-08-07 12:50:00,34.25,34.25,34.21,34.23,146800.0,23.7237,23.7237,23.696,23.7099,146800.0
2012-08-07 12:55:00,34.23,34.24,34.19,34.23,313200.0,23.7099,23.7168,23.6822,23.7099,313200.0
2012-08-07 13:00:00,34.23,34.23,34.2,34.21,77200.0,23.7099,23.7099,23.6891,23.696,77200.0
2012-08-07 13:05:00,34.2,34.23,34.18,34.23,211900.0,23.6891,23.7099,23.6753,23.7099,211900.0
2012-08-07 13:10:00,34.23,34.25,34.21,34.25,195500.0,23.7099,23.7237,23.696,23.7237,195500.0
2012-08-07 13:15:00,34.25,34.26,34.23,34.24,123900.0,23.7237,23.7307,23.7099,23.7168,123900.0
2012-08-07 13:20:00,34.25,34.27,34.24,34.27,75100.0,23.7237,23.7376,23.7168,23.7376,75100.0
2012-08-07 13:25:00,34.26,34.28,34.25,34.27,116000.0,23.7307,23.7445,23.7237,23.7376,116000.0
2012-08-07 13:30:00,34.27,34.27,34.26,34.27,96300.0,23.7376,23.7376,23.7307,23.7376,96300.0
2012-08-07 13:35:00,34.27,34.27,34.26,34.27,31200.0,23.7376,23.7376,23.7307,23.7376,31200.0
2012-08-07 13:40:00,34.27,34.28,34.25,34.26,134400.0,23.7376,23.7445,23.7237,23.7307,134400.0
2012-08-07 13:45:00,34.26,34.26,34.24,34.25,40200.0,23.7307,23.7307,23.7168,23.7237,40200.0
2012-08-07 13:50:00,34.25,34.25,34.24,34.25,44400.0,23.7237,23.7237,23.7168,23.7237,44400.0
2012-08-07 13:55:00,34.25,34.25,34.23,34.25,73900.0,23.7237,23.7237,23.7099,23.7237,73900.0
2012-08-07 14:00:00,34.25,34.25,34.2,34.21,86400.0,23.7237,23.7237,23.6891,23.696,86400.0
2012-08-07 14:05:00,34.2,34.21,34.16,34.18,138000.0,23.6891,23.696,23.6614,23.6753,138000.0
2012-08-07 14:10:00,34.17,34.18,34.14,34.14,51800.0,23.6683,23.6753,23.6475,23.6475,51800.0
2012-08-07 14:15:00,34.14,34.15,34.13,34.14,108600.0,23.6475,23.6545,23.6406,23.6475,108600.0
2012-08-07 14:20:00,34.14,34.14,34.12,34.12,59400.0,23.6475,23.6475,23.6337,23.6337,59400.0
2012-08-07 14:25:00,34.12,34.13,34.06,34.06,150600.0,23.6337,23.6406,23.5921,23.5921,150600.0
2012-08-07 14:30:00,34.07,34.08,34.06,34.07,96100.0,23.5991,23.606,23.5921,23.5991,96100.0
2012-08-07 14:35:00,34.08,34.09,34.07,34.09,255700.0,23.606,23.6129,23.5991,23.6129,255700.0
2012-08-07 14:40:00,34.08,34.09,34.05,34.08,122900.0,23.606,23.6129,23.5852,23.606,122900.0
2012-08-07 14:45:00,34.08,34.12,34.07,34.12,90300.0,23.606,23.6337,23.5991,23.6337,90300.0
2012-08-07 14:50:00,34.11,34.13,34.11,34.13,51900.0,23.6268,23.6406,23.6268,23.6406,51900.0
2012-08-07 14:55:00,34.13,34.13,34.08,34.09,180000.0,23.6406,23.6406,23.606,23.6129,180000.0
2012-08-07 15:00:00,34.08,34.09,34.05,34.08,168300.0,23.606,23.6129,23.5852,23.606,168300.0
2012-08-07 15:05:00,34.08,34.08,34.02,34.04,325600.0,23.606,23.606,23.5644,23.5783,325600.0
2012-08-07 15:10:00,34.03,34.06,33.99,33.99,320600.0,23.5714,23.5921,23.5437,23.5437,320600.0
2012-08-07 15:15:00,33.98,34.02,33.97,34.02,216600.0,23.5367,23.5644,23.5298,23.5644,216600.0
2012-08-07 15:20:00,34.02,34.05,34.01,34.05,188100.0,23.5644,23.5852,23.5575,23.5852,188100.0
2012-08-07 15:25:00,34.05,34.07,34.04,34.06,115200.0,23.5852,23.5991,23.5783,23.5921,115200.0
2012-08-07 15:30:00,34.07,34.07,34.0,34.03,215200.0,23.5991,23.5991,23.5506,23.5714,215200.0
2012-08-07 15:35:00,34.02,34.04,34.0,34.03,152700.0,23.5644,23.5783,23.5506,23.5714,152700.0
2012-08-07 15:40:00,34.04,34.05,33.99,34.04,265700.0,23.5783,23.5852,23.5437,23.5783,265700.0
2012-08-07 15:45:00,34.05,34.07,34.0,34.01,367200.0,23.5852,23.5991,23.5506,23.5575,367200.0
2012-08-07 15:50:00,34.01,34.01,33.98,34.01,413500.0,23.5575,23.5575,23.5367,23.5575,413500.0
2012-08-07 15:55:00,34.01,34.01,33.96,33.97,1144300.0,23.5575,23.5575,23.5229,23.5298,1144300.0
2012-08-08 09:30:00,33.59,33.63,33.48,33.55,606500.0,23.4179,23.4458,23.3412,23.39,606500.0
2012-08-08 09:35:00,33.55,33.59,33.52,33.58,397800.0,23.39,23.4179,23.3691,23.411,397800.0
2012-08-08 09:40:00,33.58,33.6,33.54,33.59,189500.0,23.411,23.4249,23.3831,23.4179,189500.0
2012-08-08 09:45:00,33.59,33.64,33.58,33.62,216800.0,23.4179,23.4528,23.411,23.4388,216800.0
2012-08-08 09:50:00,33.61,33.74,33.61,33.74,228400.0,23.4319,23.5225,23.4319,23.5225,228400.0
2012-08-08 09:55:00,33.73,33.74,33.67,33.7,273700.0,23.5155,23.5225,23.4737,23.4946,273700.0
2012-08-08 10:00:00,33.69,33.72,33.66,33.66,167000.0,23.4877,23.5086,23.4667,23.4667,167000.0
2012-08-08 10:05:00,33.67,33.68,33.64,33.67,93600.0,23.4737,23.4807,23.4528,23.4737,93600.0
2012-08-08 10:10:00,33.68,33.75,33.66,33.71,198800.0,23.4807,23.5295,23.4667,23.5016,198800.0
2012-08-08 10:15:00,33.7,33.72,33.7,33.7,106000.0,23.4946,23.5086,23.4946,23.4946,106000.0
2012-08-08 10:20:00,33.7,33.71,33.66,33.68,114600.0,23.4946,23.5016,23.4667,23.4807,114600.0
2012-08-08 10:25:00,33.68,33.74,33.67,33.74,98800.0,23.4807,23.5225,23.4737,23.5225,98800.0
2012-08-08 10:30:00,33.74,33.75,33.69,33.7,190600.0,23.5225,23.5295,23.4877,23.4946,190600.0
2012-08-08 10:35:00,33.69,33.7,33.69,33.7,78800.0,23.4877,23.4946,23.4877,23.4946,78800.0
2012-08-08 10:40:00,33.7,33.72,33.69,33.72,161900.0,23.4946,23.5086,23.4877,23.5086,161900.0
2012-08-08 10:45:00,33.71,33.79,33.71,33.78,141900.0,23.5016,23.5574,23.5016,23.5504,141900.0
2012-08-08 10:50:00,33.78,33.79,33.76,33.78,170400.0,23.5504,23.5574,23.5365,23.5504,170400.0
2012-08-08 10:55:00,33.78,33.79,33.75,33.78,129000.0,23.5504,23.5574,23.5295,23.5504,129000.0
2012-08-08 11:00:00,33.78,33.79,33.77,33.79,110800.0,23.5504,23.5574,23.5434,23.5574,110800.0
2012-08-08 11:05:00,33.79,33.82,33.78,33.82,164900.0,23.5574,23.5783,23.5504,23.5783,164900.0
2012-08-08 11:10:00,33.82,33.89,33.81,33.88,184800.0,23.5783,23.6271,23.5713,23.6201,184800.0
2012-08-08 11:15:00,33.9,33.95,33.89,33.93,144400.0,23.6341,23.6689,23.6271,23.655,144400.0
2012-08-08 11:20:00,33.94,33.95,33.92,33.92,206700.0,23.6619,23.6689,23.648,23.648,206700.0
2012-08-08 11:25:00,33.93,33.93,33.86,33.87,94100.0,23.655,23.655,23.6062,23.6131,94100.0
2012-08-08 11:30:00,33.87,33.91,33.86,33.9,102800.0,23.6131,23.641,23.6062,23.6341,102800.0
2012-08-08 11:35:00,33.91,33.92,33.9,33.9,55900.0,23.641,23.648,23.6341,23.6341,55900.0
2012-08-08 11:40:00,33.9,33.92,33.89,33.9,164800.0,23.6341,23.648,23.6271,23.6341,164800.0
2012-08-08 11:45:00,33.9,33.91,33.86,33.86,68200.0,23.6341,23.641,23.6062,23.6062,68200.0
2012-08-08 11:50:00,33.86,33.87,33.82,33.83,134900.0,23.6062,23.6131,23.5783,23.5853,134900.0
2012-08-08 11:55:00,33.84,33.84,33.79,33.81,142800.0,23.5922,23.5922,23.5574,23.5713,142800.0
2012-08-08 12:00:00,33.8,33.81,33.74,33.75,141500.0,23.5643,23.5713,23.5225,23.5295,141500.0
2012-08-08 12:05:00,33.74,33.8,33.74,33.78,96300.0,23.5225,23.5643,23.5225,23.5504,96300.0
2012-08-08 12:10:00,33.78,33.79,33.77,33.79,42200.0,23.5504,23.5574,23.5434,23.5574,42200.0
2012-08-08 12:15:00,33.79,33.82,33.77,33.81,50700.0,23.5574,23.5783,23.5434,23.5713,50700.0
2012-08-08 12:20:00,33.82,33.85,33.81,33.83,50300.0,23.5783,23.5992,23.5713,23.5853,50300.0
2012-08-08 12:25:00,33.84,33.86,33.82,33.84,173300.0,23.5922,23.6062,23.5783,23.5922,173300.0
2012-08-08 12:30:00,33.85,33.88,33.83,33.83,88900.0,23.5992,23.6201,23.5853,23.5853,88900.0
2012-08-08 12:35:00,33.83,33.84,33.83,33.84,19900.0,23.5853,23.5922,23.5853,23.5922,19900.0
2012-08-08 12:40:00,33.84,33.85,33.83,33.84,76000.0,23.5922,23.5992,23.5853,23.5922,76000.0
2012-08-08 12:45:00,33.83,33.83,33.77,33.77,134900.0,23.5853,23.5853,23.5434,23.5434,134900.0
2012-08-08 12:50:00,33.78,33.78,33.75,33.78,78100.0,23.5504,23.5504,23.5295,23.5504,78100.0
2012-08-08 12:55:00,33.78,33.8,33.74,33.79,261100.0,23.5504,23.5643,23.5225,23.5574,261100.0
2012-08-08 13:00:00,33.79,33.85,33.79,33.85,75800.0,23.5574,23.5992,23.5574,23.5992,75800.0
2012-08-08 13:05:00,33.85,33.86,33.84,33.86,34900.0,23.5992,23.6062,23.5922,23.6062,34900.0
2012-08-08 13:10:00,33.85,33.86,33.81,33.82,87400.0,23.5992,23.6062,23.5713,23.5783,87400.0
2012-08-08 13:15:00,33.81,33.82,33.78,33.79,46800.0,23.5713,23.5783,23.5504,23.5574,46800.0
2012-08-08 13:20:00,33.79,33.8,33.77,33.79,139300.0,23.5574,23.5643,23.5434,23.5574,139300.0
2012-08-08 13:25:00,33.79,33.8,33.77,33.77,61600.0,23.5574,23.5643,23.5434,23.5434,61600.0
2012-08-08 13:30:00,33.78,33.8,33.77,33.8,66600.0,23.5504,23.5643,23.5434,23.5643,66600.0
2012-08-08 13:35:00,33.8,33.8,33.79,33.8,36300.0,23.5643,23.5643,23.5574,23.5643,36300.0
2012-08-08 13:40:00,33.8,33.81,33.76,33.77,100000.0,23.5643,23.5713,23.5365,23.5434,100000.0
2012-08-08 13:45:00,33.78,33.79,33.74,33.75,107400.0,23.5504,23.5574,23.5225,23.5295,107400.0
2012-08-08 13:50:00,33.75,33.79,33.74,33.75,208500.0,23.5295,23.5574,23.5225,23.5295,208500.0
2012-08-08 13:55:00,33.75,33.77,33.74,33.77,73700.0,23.5295,23.5434,23.5225,23.5434,73700.0
2012-08-08 14:00:00,33.77,33.77,33.73,33.77,107800.0,23.5434,23.5434,23.5155,23.5434,107800.0
2012-08-08 14:05:00,33.77,33.78,33.76,33.78,43800.0,23.5434,23.5504,23.5365,23.5504,43800.0
2012-08-08 14:10:00,33.78,33.78,33.72,33.75,123600.0,23.5504,23.5504,23.5086,23.5295,123600.0
2012-08-08 14:15:00,33.75,33.76,33.7,33.71,146600.0,23.5295,23.5365,23.4946,23.5016,146600.0
2012-08-08 14:20:00,33.71,33.73,33.69,33.7,105800.0,23.5016,23.5155,23.4877,23.4946,105800.0
2012-08-08 14:25:00,33.69,33.72,33.69,33.72,68900.0,23.4877,23.5086,23.4877,23.5086,68900.0
2012-08-08 14:30:00,33.72,33.74,33.72,33.74,58100.0,23.5086,23.5225,23.5086,23.5225,58100.0
2012-08-08 14:35:00,33.73,33.74,33.71,33.72,77700.0,23.5155,23.5225,23.5016,23.5086,77700.0
2012-08-08 14:40:00,33.72,33.73,33.71,33.73,54500.0,23.5086,23.5155,23.5016,23.5155,54500.0
2012-08-08 14:45:00,33.72,33.73,33.68,33.68,269200.0,23.5086,23.5155,23.4807,23.4807,269200.0
2012-08-08 14:50:00,33.69,33.7,33.68,33.7,76700.0,23.4877,23.4946,23.4807,23.4946,76700.0
2012-08-08 14:55:00,33.7,33.72,33.69,33.72,77600.0,23.4946,23.5086,23.4877,23.5086,77600.0
2012-08-08 15:00:00,33.72,33.74,33.71,33.73,112900.0,23.5086,23.5225,23.5016,23.5155,112900.0
2012-08-08 15:05:00,33.74,33.74,33.73,33.74,55800.0,23.5225,23.5225,23.5155,23.5225,55800.0
2012-08-08 15:10:00,33.74,33.77,33.73,33.76,147100.0,23.5225,23.5434,23.5155,23.5365,147100.0
2012-08-08 15:15:00,33.76,33.78,33.75,33.78,80700.0,23.5365,23.5504,23.5295,23.5504,80700.0
2012-08-08 15:20:00,33.78,33.79,33.77,33.78,97500.0,23.5504,23.5574,23.5434,23.5504,97500.0
2012-08-08 15:25:00,33.78,33.79,33.77,33.78,162300.0,23.5504,23.5574,23.5434,23.5504,162300.0
2012-08-08 15:30:00,33.77,33.82,33.77,33.81,145900.0,23.5434,23.5783,23.5434,23.5713,145900.0
2012-08-08 15:35:00,33.81,33.82,33.78,33.8,270600.0,23.5713,23.5783,23.5504,23.5643,270600.0
2012-08-08 15:40:00,33.79,33.83,33.78,33.8,223000.0,23.5574,23.5853,23.5504,23.5643,223000.0
2012-08-08 15:45:00,33.81,33.86,33.8,33.83,266400.0,23.5713,23.6062,23.5643,23.5853,266400.0
2012-08-08 15:50:00,33.84,33.84,33.82,33.84,235900.0,23.5922,23.5922,23.5783,23.5922,235900.0
2012-08-08 15:55:00,33.84,33.84,33.79,33.82,739900.0,23.5922,23.5922,23.5574,23.5783,739900.0
2012-08-09 09:30:00,33.75,33.77,33.61,33.67,271400.0,23.5295,23.5434,23.4319,23.4737,271400.0
2012-08-09 09:35:00,33.68,33.74,33.64,33.68,209400.0,23.4807,23.5225,23.4528,23.4807,209400.0
2012-08-09 09:40:00,33.67,33.93,33.67,33.87,320500.0,23.4737,23.655,23.4737,23.6131,320500.0
2012-08-09 09:45:00,33.86,33.87,33.81,33.81,205500.0,23.6062,23.6131,23.5713,23.5713,205500.0
2012-08-09 09:50:00,33.81,33.84,33.81,33.81,224300.0,23.5713,23.5922,23.5713,23.5713,224300.0
2012-08-09 09:55:00,33.81,33.83,33.73,33.76,160400.0,23.5713,23.5853,23.5155,23.5365,160400.0
2012-08-09 10:00:00,33.76,33.78,33.75,33.76,178200.0,23.5365,23.5504,23.5295,23.5365,178200.0
2012-08-09 10:05:00,33.77,33.82,33.77,33.78,126400.0,23.5434,23.5783,23.5434,23.5504,126400.0
2012-08-09 10:10:00,33.79,33.87,33.79,33.87,104700.0,23.5574,23.6131,23.5574,23.6131,104700.0
2012-08-09 10:15:00,33.87,33.96,33.87,33.95,207700.0,23.6131,23.6759,23.6131,23.6689,207700.0
2012-08-09 10:20:00,33.96,33.98,33.89,33.92,254100.0,23.6759,23.6898,23.6271,23.648,254100.0
2012-08-09 10:25:00,33.93,33.94,33.9,33.9,172000.0,23.655,23.6619,23.6341,23.6341,172000.0
2012-08-09 10:30:00,33.91,33.97,33.9,33.97,175200.0,23.641,23.6829,23.6341,23.6829,175200.0
2012-08-09 10:35:00,33.97,33.98,33.94,33.95,199100.0,23.6829,23.6898,23.6619,23.6689,199100.0
2012-08-09 10:40:00,33.95,33.97,33.94,33.95,203300.0,23.6689,23.6829,23.6619,23.6689,203300.0
2012-08-09 10:45:00,33.95,33.96,33.94,33.95,110500.0,23.6689,23.6759,23.6619,23.6689,110500.0
2012-08-09 10:50:00,33.95,33.97,33.93,33.97,154300.0,23.6689,23.6829,23.655,23.6829,154300.0
2012-08-09 10:55:00,33.95,33.96,33.93,33.95,70600.0,23.6689,23.6759,23.655,23.6689,70600.0
2012-08-09 11:00:00,33.95,33.95,33.88,33.89,229000.0,23.6689,23.6689,23.6201,23.6271,229000.0
2012-08-09 11:05:00,33.9,33.93,33.88,33.91,126500.0,23.6341,23.655,23.6201,23.641,126500.0
2012-08-09 11:10:00,33.91,33.93,33.89,33.92,129800.0,23.641,23.655,23.6271,23.648,129800.0
2012-08-09 11:15:00,33.92,33.93,33.86,33.88,271000.0,23.648,23.655,23.6062,23.6201,271000.0
2012-08-09 11:20:00,33.88,33.89,33.85,33.86,42400.0,23.6201,23.6271,23.5992,23.6062,42400.0
2012-08-09 11:25:00,33.86,33.86,33.82,33.83,153400.0,23.6062,23.6062,23.5783,23.5853,153400.0
2012-08-09 11:30:00,33.83,33.86,33.81,33.86,84600.0,23.5853,23.6062,23.5713,23.6062,84600.0
2012-08-09 11:35:00,33.86,33.86,33.85,33.85,17400.0,23.6062,23.6062,23.5992,23.5992,17400.0
2012-08-09 11:40:00,33.86,33.86,33.75,33.77,173900.0,23.6062,23.6062,23.5295,23.5434,173900.0
2012-08-09 11:45:00,33.76,33.77,33.72,33.72,95800.0,23.5365,23.5434,23.5086,23.5086,95800.0
2012-08-09 11:50:00,33.74,33.76,33.68,33.69,115500.0,23.5225,23.5365,23.4807,23.4877,115500.0
2012-08-09 11:55:00,33.7,33.71,33.66,33.7,95800.0,23.4946,23.5016,23.4667,23.4946,95800.0
2012-08-09 12:00:00,33.7,33.74,33.67,33.72,125300.0,23.4946,23.5225,23.4737,23.5086,125300.0
2012-08-09 12:05:00,33.71,33.74,33.7,33.74,58600.0,23.5016,23.5225,23.4946,23.5225,58600.0
2012-08-09 12:10:00,33.74,33.79,33.74,33.79,77200.0,23.5225,23.5574,23.5225,23.5574,77200.0
2012-08-09 12:15:00,33.79,33.8,33.77,33.8,70500.0,23.5574,23.5643,23.5434,23.5643,70500.0
2012-08-09 12:20:00,33.8,33.8,33.76,33.78,86100.0,23.5643,23.5643,23.5365,23.5504,86100.0
2012-08-09 12:25:00,33.78,33.81,33.78,33.8,113800.0,23.5504,23.5713,23.5504,23.5643,113800.0
2012-08-09 12:30:00,33.79,33.84,33.78,33.84,191300.0,23.5574,23.5922,23.5504,23.5922,191300.0
2012-08-09 12:35:00,33.83,33.84,33.82,33.84,42000.0,23.5853,23.5922,23.5783,23.5922,42000.0
2012-08-09 12:40:00,33.84,33.86,33.83,33.85,85300.0,23.5922,23.6062,23.5853,23.5992,85300.0
2012-08-09 12:45:00,33.85,33.85,33.81,33.81,75200.0,23.5992,23.5992,23.5713,23.5713,75200.0
2012-08-09 12:50:00,33.81,33.86,33.8,33.84,89500.0,23.5713,23.6062,23.5643,23.5922,89500.0
2012-08-09 12:55:00,33.84,33.84,33.81,33.84,96900.0,23.5922,23.5922,23.5713,23.5922,96900.0
2012-08-09 13:00:00,33.84,33.88,33.84,33.86,162300.0,23.5922,23.6201,23.5922,23.6062,162300.0
2012-08-09 13:05:00,33.85,33.87,33.84,33.87,91100.0,23.5992,23.6131,23.5922,23.6131,91100.0
2012-08-09 13:10:00,33.87,33.87,33.83,33.84,66600.0,23.6131,23.6131,23.5853,23.5922,66600.0
2012-08-09 13:15:00,33.85,33.87,33.84,33.87,89000.0,23.5992,23.6131,23.5922,23.6131,89000.0
2012-08-09 13:20:00,33.87,33.87,33.85,33.86,43500.0,23.6131,23.6131,23.5992,23.6062,43500.0
2012-08-09 13:25:00,33.86,33.87,33.83,33.86,96800.0,23.6062,23.6131,23.5853,23.6062,96800.0
2012-08-09 13:30:00,33.86,33.87,33.83,33.86,83000.0,23.6062,23.6131,23.5853,23.6062,83000.0
2012-08-09 13:35:00,33.86,33.88,33.85,33.85,68200.0,23.6062,23.6201,23.5992,23.5992,68200.0
2012-08-09 13:40:00,33.85,33.87,33.85,33.87,42800.0,23.5992,23.6131,23.5992,23.6131,42800.0
2012-08-09 13:45:00,33.87,33.88,33.86,33.86,47100.0,23.6131,23.6201,23.6062,23.6062,47100.0
2012-08-09 13:50:00,33.86,33.88,33.86,33.87,22400.0,23.6062,23.6201,23.6062,23.6131,22400.0
2012-08-09 13:55:00,33.88,33.88,33.86,33.86,51500.0,23.6201,23.6201,23.6062,23.6062,51500.0
2012-08-09 14:00:00,33.87,33.87,33.84,33.84,96300.0,23.6131,23.6131,23.5922,23.5922,96300.0
2012-08-09 14:05:00,33.85,33.86,33.81,33.82,89400.0,23.5992,23.6062,23.5713,23.5783,89400.0
2012-08-09 14:10:00,33.81,33.82,33.79,33.8,81300.0,23.5713,23.5783,23.5574,23.5643,81300.0
2012-08-09 14:15:00,33.79,33.81,33.79,33.8,67600.0,23.5574,23.5713,23.5574,23.5643,67600.0
2012-08-09 14:20:00,33.81,33.82,33.8,33.82,80000.0,23.5713,23.5783,23.5643,23.5783,80000.0
2012-08-09 14:25:00,33.82,33.84,33.81,33.84,91900.0,23.5783,23.5922,23.5713,23.5922,91900.0
2012-08-09 14:30:00,33.84,33.87,33.83,33.86,71300.0,23.5922,23.6131,23.5853,23.6062,71300.0
2012-08-09 14:35:00,33.86,33.88,33.84,33.86,143700.0,23.6062,23.6201,23.5922,23.6062,143700.0
2012-08-09 14:40:00,33.86,33.87,33.85,33.87,94800.0,23.6062,23.6131,23.5992,23.6131,94800.0
2012-08-09 14:45:00,33.86,33.88,33.85,33.87,102500.0,23.6062,23.6201,23.5992,23.6131,102500.0
2012-08-09 14:50:00,33.87,33.91,33.87,33.88,99900.0,23.6131,23.641,23.6131,23.6201,99900.0
2012-08-09 14:55:00,33.89,33.9,33.87,33.88,87900.0,23.6271,23.6341,23.6131,23.6201,87900.0
2012-08-09 15:00:00,33.89,33.89,33.88,33.88,79100.0,23.6271,23.6271,23.6201,23.6201,79100.0
2012-08-09 15:05:00,33.88,33.88,33.84,33.86,208300.0,23.6201,23.6201,23.5922,23.6062,208300.0
2012-08-09 15:10:00,33.86,33.88,33.85,33.88,59400.0,23.6062,23.6201,23.5992,23.6201,59400.0
2012-08-09 15:15:00,33.88,33.89,33.84,33.86,258800.0,23.6201,23.6271,23.5922,23.6062,258800.0
2012-08-09 15:20:00,33.87,33.87,33.84,33.86,149800.0,23.6131,23.6131,23.5922,23.6062,149800.0
2012-08-09 15:25:00,33.85,33.87,33.85,33.86,62400.0,23.5992,23.6131,23.5992,23.6062,62400.0
2012-08-09 15:30:00,33.87,33.88,33.85,33.87,266400.0,23.6131,23.6201,23.5992,23.6131,266400.0
2012-08-09 15:35:00,33.87,33.87,33.85,33.87,197500.0,23.6131,23.6131,23.5992,23.6131,197500.0
2012-08-09 15:40:00,33.87,33.88,33.85,33.88,196800.0,23.6131,23.6201,23.5992,23.6201,196800.0
2012-08-09 15:45:00,33.88,33.88,33.81,33.85,431100.0,23.6201,23.6201,23.5713,23.5992,431100.0
2012-08-09 15:50:00,33.85,33.86,33.8,33.81,324700.0,23.5992,23.6062,23.5643,23.5713,324700.0
2012-08-09 15:55:00,33.8,33.82,33.78,33.81,746700.0,23.5643,23.5783,23.5504,23.5713,746700.0
2012-08-10 09:30:00,33.58,33.75,33.55,33.57,417800.0,23.411,23.5295,23.39,23.404,417800.0
2012-08-10 09:35:00,33.58,33.72,33.54,33.68,153700.0,23.411,23.5086,23.3831,23.4807,153700.0
2012-08-10 09:40:00,33.68,33.7,33.65,33.66,148900.0,23.4807,23.4946,23.4598,23.4667,148900.0
2012-08-10 09:45:00,33.66,33.67,33.64,33.65,107800.0,23.4667,23.4737,23.4528,23.4598,107800.0
2012-08-10 09:50:00,33.66,33.7,33.63,33.7,109500.0,23.4667,23.4946,23.4458,23.4946,109500.0
2012-08-10 09:55:00,33.7,33.79,33.7,33.78,182500.0,23.4946,23.5574,23.4946,23.5504,182500.0
2012-08-10 10:00:00,33.79,33.79,33.73,33.79,141500.0,23.5574,23.5574,23.5155,23.5574,141500.0
2012-08-10 10:05:00,33.79,33.86,33.78,33.82,188000.0,23.5574,23.6062,23.5504,23.5783,188000.0
2012-08-10 10:10:00,33.83,33.93,33.81,33.93,336100.0,23.5853,23.655,23.5713,23.655,336100.0
2012-08-10 10:15:00,33.94,33.95,33.82,33.83,252200.0,23.6619,23.6689,23.5783,23.5853,252200.0
2012-08-10 10:20:00,33.83,33.87,33.82,33.87,97100.0,23.5853,23.6131,23.5783,23.6131,97100.0
2012-08-10 10:25:00,33.87,33.88,33.84,33.87,199800.0,23.6131,23.6201,23.5922,23.6131,199800.0
2012-08-10 10:30:00,33.87,33.94,33.87,33.9,239000.0,23.6131,23.6619,23.6131,23.6341,239000.0
2012-08-10 10:35:00,33.9,33.91,33.87,33.89,106700.0,23.6341,23.641,23.6131,23.6271,106700.0
2012-08-10 10:40:00,33.89,33.92,33.87,33.87,82700.0,23.6271,23.648,23.6131,23.6131,82700.0
2012-08-10 10:45:00,33.87,33.89,33.83,33.84,93400.0,23.6131,23.6271,23.5853,23.5922,93400.0
2012-08-10 10:50:00,33.85,33.86,33.8,33.85,85100.0,23.5992,23.6062,23.5643,23.5992,85100.0
2012-08-10 10:55:00,33.85,33.87,33.82,33.87,119900.0,23.5992,23.6131,23.5783,23.6131,119900.0
2012-08-10 11:00:00,33.86,33.88,33.71,33.72,176600.0,23.6062,23.6201,23.5016,23.5086,176600.0
2012-08-10 11:05:00,33.72,33.75,33.69,33.72,148300.0,23.5086,23.5295,23.4877,23.5086,148300.0
2012-08-10 11:10:00,33.72,33.74,33.69,33.7,88600.0,23.5086,23.5225,23.4877,23.4946,88600.0
2012-08-10 11:15:00,33.7,33.72,33.68,33.68,66800.0,23.4946,23.5086,23.4807,23.4807,66800.0
2012-08-10 11:20:00,33.68,33.72,33.68,33.69,92800.0,23.4807,23.5086,23.4807,23.4877,92800.0
2012-08-10 11:25:00,33.69,33.75,33.69,33.71,91800.0,23.4877,23.5295,23.4877,23.5016,91800.0
2012-08-10 11:30:00,33.7,33.74,33.69,33.7,75400.0,23.4946,23.5225,23.4877,23.4946,75400.0
2012-08-10 11:35:00,33.7,33.73,33.7,33.7,109300.0,23.4946,23.5155,23.4946,23.4946,109300.0
2012-08-10 11:40:00,33.71,33.72,33.69,33.7,65900.0,23.5016,23.5086,23.4877,23.4946,65900.0
2012-08-10 11:45:00,33.7,33.71,33.68,33.69,81800.0,23.4946,23.5016,23.4807,23.4877,81800.0
2012-08-10 11:50:00,33.7,33.75,33.69,33.72,127900.0,23.4946,23.5295,23.4877,23.5086,127900.0
2012-08-10 11:55:00,33.72,33.74,33.7,33.71,65500.0,23.5086,23.5225,23.4946,23.5016,65500.0
2012-08-10 12:00:00,33.7,33.72,33.69,33.69,58500.0,23.4946,23.5086,23.4877,23.4877,58500.0
2012-08-10 12:05:00,33.7,33.7,33.68,33.68,58400.0,23.4946,23.4946,23.4807,23.4807,58400.0
2012-08-10 12:10:00,33.68,33.69,33.65,33.65,246800.0,23.4807,23.4877,23.4598,23.4598,246800.0
2012-08-10 12:15:00,33.66,33.66,33.65,33.65,51000.0,23.4667,23.4667,23.4598,23.4598,51000.0
2012-08-10 12:20:00,33.65,33.67,33.64,33.65,108500.0,23.4598,23.4737,23.4528,23.4598,108500.0
2012-08-10 12:25:00,33.66,33.66,33.64,33.64,38300.0,23.4667,23.4667,23.4528,23.4528,38300.0
2012-08-10 12:30:00,33.65,33.66,33.64,33.66,136800.0,23.4598,23.4667,23.4528,23.4667,136800.0
2012-08-10 12:35:00,33.66,33.66,33.65,33.65,104100.0,23.4667,23.4667,23.4598,23.4598,104100.0
2012-08-10 12:40:00,33.65,33.69,33.65,33.66,84400.0,23.4598,23.4877,23.4598,23.4667,84400.0
2012-08-10 12:45:00,33.66,33.68,33.62,33.64,180700.0,23.4667,23.4807,23.4388,23.4528,180700.0
2012-08-10 12:50:00,33.64,33.69,33.64,33.69,85300.0,23.4528,23.4877,23.4528,23.4877,85300.0
2012-08-10 12:55:00,33.68,33.69,33.67,33.67,26900.0,23.4807,23.4877,23.4737,23.4737,26900.0
2012-08-10 13:00:00,33.67,33.68,33.66,33.66,42700.0,23.4737,23.4807,23.4667,23.4667,42700.0
2012-08-10 13:05:00,33.66,33.67,33.64,33.64,160300.0,23.4667,23.4737,23.4528,23.4528,160300.0
2012-08-10 13:10:00,33.64,33.65,33.62,33.63,102300.0,23.4528,23.4598,23.4388,23.4458,102300.0
2012-08-10 13:15:00,33.64,33.67,33.64,33.67,121600.0,23.4528,23.4737,23.4528,23.4737,121600.0
2012-08-10 13:20:00,33.67,33.69,33.66,33.69,21900.0,23.4737,23.4877,23.4667,23.4877,21900.0
2012-08-10 13:25:00,33.69,33.7,33.68,33.69,19700.0,23.4877,23.4946,23.4807,23.4877,19700.0
2012-08-10 13:30:00,33.7,33.71,33.67,33.67,82600.0,23.4946,23.5016,23.4737,23.4737,82600.0
2012-08-10 13:35:00,33.68,33.69,33.65,33.65,80100.0,23.4807,23.4877,23.4598,23.4598,80100.0
2012-08-10 13:40:00,33.66,33.69,33.65,33.67,152600.0,23.4667,23.4877,23.4598,23.4737,152600.0
2012-08-10 13:45:00,33.67,33.7,33.67,33.7,28500.0,23.4737,23.4946,23.4737,23.4946,28500.0
2012-08-10 13:50:00,33.69,33.71,33.68,33.7,33200.0,23.4877,23.5016,23.4807,23.4946,33200.0
2012-08-10 13:55:00,33.7,33.71,33.69,33.7,101400.0,23.4946,23.5016,23.4877,23.4946,101400.0
2012-08-10 14:00:00,33.71,33.74,33.7,33.72,91900.0,23.5016,23.5225,23.4946,23.5086,91900.0
2012-08-10 14:05:00,33.72,33.72,33.69,33.69,33600.0,23.5086,23.5086,23.4877,23.4877,33600.0
2012-08-10 14:10:00,33.7,33.7,33.67,33.67,71300.0,23.4946,23.4946,23.4737,23.4737,71300.0
2012-08-10 14:15:00,33.67,33.7,33.67,33.69,50800.0,23.4737,23.4946,23.4737,23.4877,50800.0
2012-08-10 14:20:00,33.69,33.69,33.67,33.69,38200.0,23.4877,23.4877,23.4737,23.4877,38200.0
2012-08-10 14:25:00,33.67,33.7,33.67,33.7,78600.0,23.4737,23.4946,23.4737,23.4946,78600.0
2012-08-10 14:30:00,33.7,33.71,33.67,33.67,48000.0,23.4946,23.5016,23.4737,23.4737,48000.0
2012-08-10 14:35:00,33.68,33.68,33.65,33.66,74500.0,23.4807,23.4807,23.4598,23.4667,74500.0
2012-08-10 14:40:00,33.66,33.67,33.66,33.67,52500.0,23.4667,23.4737,23.4667,23.4737,52500.0
2012-08-10 14:45:00,33.67,33.67,33.65,33.66,31600.0,23.4737,23.4737,23.4598,23.4667,31600.0
2012-08-10 14:50:00,33.66,33.67,33.65,33.67,77200.0,23.4667,23.4737,23.4598,23.4737,77200.0
2012-08-10 14:55:00,33.66,33.67,33.66,33.66,92500.0,23.4667,23.4737,23.4667,23.4667,92500.0
2012-08-10 15:00:00,33.66,33.69,33.66,33.69,118600.0,23.4667,23.4877,23.4667,23.4877,118600.0
2012-08-10 15:05:00,33.69,33.69,33.68,33.68,123400.0,23.4877,23.4877,23.4807,23.4807,123400.0
2012-08-10 15:10:00,33.68,33.7,33.67,33.69,104500.0,23.4807,23.4946,23.4737,23.4877,104500.0
2012-08-10 15:15:00,33.69,33.71,33.68,33.7,106500.0,23.4877,23.5016,23.4807,23.4946,106500.0
2012-08-10 15:20:00,33.7,33.74,33.69,33.74,135200.0,23.4946,23.5225,23.4877,23.5225,135200.0
2012-08-10 15:25:00,33.74,33.74,33.72,33.72,81700.0,23.5225,23.5225,23.5086,23.5086,81700.0
2012-08-10 15:30:00,33.73,33.75,33.71,33.72,124900.0,23.5155,23.5295,23.5016,23.5086,124900.0
2012-08-10 15:35:00,33.72,33.72,33.7,33.72,147500.0,23.5086,23.5086,23.4946,23.5086,147500.0
2012-08-10 15:40:00,33.72,33.81,33.7,33.81,234000.0,23.5086,23.5713,23.4946,23.5713,234000.0
2012-08-10 15:45:00,33.81,33.86,33.8,33.81,494400.0,23.5713,23.6062,23.5643,23.5713,494400.0
2012-08-10 15:50:00,33.81,33.84,33.8,33.83,251700.0,23.5713,23.5922,23.5643,23.5853,251700.0
2012-08-10 15:55:00,33.83,33.85,33.8,33.82,1120900.0,23.5853,23.5992,23.5643,23.5783,1120900.0
2012-08-13 09:30:00,33.66,33.78,33.59,33.68,392400.0,23.4667,23.5504,23.4179,23.4807,392400.0
2012-08-13 09:35:00,33.68,33.75,33.64,33.74,147500.0,23.4807,23.5295,23.4528,23.5225,147500.0
2012-08-13 09:40:00,33.74,33.8,33.73,33.73,103700.0,23.5225,23.5643,23.5155,23.5155,103700.0
2012-08-13 09:45:00,33.73,33.82,33.72,33.79,121100.0,23.5155,23.5783,23.5086,23.5574,121100.0
2012-08-13 09:50:00,33.8,33.83,33.79,33.82,110800.0,23.5643,23.5853,23.5574,23.5783,110800.0
2012-08-13 09:55:00,33.81,33.83,33.75,33.76,178600.0,23.5713,23.5853,23.5295,23.5365,178600.0
2012-08-13 10:00:00,33.77,33.85,33.77,33.85,348900.0,23.5434,23.5992,23.5434,23.5992,348900.0
2012-08-13 10:05:00,33.85,33.88,33.8,33.85,317300.0,23.5992,23.6201,23.5643,23.5992,317300.0
2012-08-13 10:10:00,33.85,33.86,33.82,33.86,288900.0,23.5992,23.6062,23.5783,23.6062,288900.0
2012-08-13 10:15:00,33.86,33.89,33.83,33.89,142000.0,23.6062,23.6271,23.5853,23.6271,142000.0
2012-08-13 10:20:00,33.89,33.89,33.82,33.82,193300.0,23.6271,23.6271,23.5783,23.5783,193300.0
2012-08-13 10:25:00,33.83,33.87,33.79,33.87,130000.0,23.5853,23.6131,23.5574,23.6131,130000.0
2012-08-13 10:30:00,33.86,33.87,33.79,33.83,153700.0,23.6062,23.6131,23.5574,23.5853,153700.0
2012-08-13 10:35:00,33.83,33.83,33.8,33.82,91100.0,23.5853,23.5853,23.5643,23.5783,91100.0
2012-08-13 10:40:00,33.82,33.86,33.8,33.86,116000.0,23.5783,23.6062,23.5643,23.6062,116000.0
2012-08-13 10:45:00,33.86,33.86,33.81,33.82,87600.0,23.6062,23.6062,23.5713,23.5783,87600.0
2012-08-13 10:50:00,33.82,33.85,33.78,33.81,193800.0,23.5783,23.5992,23.5504,23.5713,193800.0
2012-08-13 10:55:00,33.81,33.83,33.79,33.83,141500.0,23.5713,23.5853,23.5574,23.5853,141500.0
2012-08-13 11:00:00,33.82,33.84,33.78,33.79,358300.0,23.5783,23.5922,23.5504,23.5574,358300.0
2012-08-13 11:05:00,33.79,33.85,33.77,33.85,188100.0,23.5574,23.5992,23.5434,23.5992,188100.0
2012-08-13 11:10:00,33.84,33.86,33.84,33.85,90400.0,23.5922,23.6062,23.5922,23.5992,90400.0
2012-08-13 11:15:00,33.86,33.87,33.82,33.85,136600.0,23.6062,23.6131,23.5783,23.5992,136600.0
2012-08-13 11:20:00,33.85,33.88,33.84,33.86,121400.0,23.5992,23.6201,23.5922,23.6062,121400.0
2012-08-13 11:25:00,33.85,33.89,33.85,33.88,117700.0,23.5992,23.6271,23.5992,23.6201,117700.0
2012-08-13 11:30:00,33.87,33.88,33.85,33.86,80600.0,23.6131,23.6201,23.5992,23.6062,80600.0
2012-08-13 11:35:00,33.86,33.9,33.86,33.9,73800.0,23.6062,23.6341,23.6062,23.6341,73800.0
2012-08-13 11:40:00,33.9,33.92,33.89,33.9,120300.0,23.6341,23.648,23.6271,23.6341,120300.0
2012-08-13 11:45:00,33.9,33.94,33.9,33.94,41500.0,23.6341,23.6619,23.6341,23.6619,41500.0
2012-08-13 11:50:00,33.94,33.94,33.89,33.93,93800.0,23.6619,23.6619,23.6271,23.655,93800.0
2012-08-13 11:55:00,33.93,33.94,33.91,33.92,52900.0,23.655,23.6619,23.641,23.648,52900.0
2012-08-13 12:00:00,33.91,33.93,33.86,33.87,278100.0,23.641,23.655,23.6062,23.6131,278100.0
2012-08-13 12:05:00,33.86,33.89,33.84,33.85,115700.0,23.6062,23.6271,23.5922,23.5992,115700.0
2012-08-13 12:10:00,33.86,33.9,33.85,33.9,66200.0,23.6062,23.6341,23.5992,23.6341,66200.0
2012-08-13 12:15:00,33.9,33.92,33.88,33.9,58000.0,23.6341,23.648,23.6201,23.6341,58000.0
2012-08-13 12:20:00,33.9,33.91,33.88,33.88,84900.0,23.6341,23.641,23.6201,23.6201,84900.0
2012-08-13 12:25:00,33.89,33.89,33.87,33.88,46600.0,23.6271,23.6271,23.6131,23.6201,46600.0
2012-08-13 12:30:00,33.87,33.89,33.85,33.85,65000.0,23.6131,23.6271,23.5992,23.5992,65000.0
2012-08-13 12:35:00,33.86,33.86,33.83,33.86,85900.0,23.6062,23.6062,23.5853,23.6062,85900.0
2012-08-13 12:40:00,33.86,33.91,33.85,33.9,77100.0,23.6062,23.641,23.5992,23.6341,77100.0
2012-08-13 12:45:00,33.9,33.91,33.86,33.9,78200.0,23.6341,23.641,23.6062,23.6341,78200.0
2012-08-13 12:50:00,33.89,33.92,33.89,33.91,64800.0,23.6271,23.648,23.6271,23.641,64800.0
2012-08-13 12:55:00,33.91,33.92,33.88,33.91,97800.0,23.641,23.648,23.6201,23.641,97800.0
2012-08-13 13:00:00,33.92,33.93,33.88,33.89,127700.0,23.648,23.655,23.6201,23.6271,127700.0
2012-08-13 13:05:00,33.88,33.9,33.88,33.89,55000.0,23.6201,23.6341,23.6201,23.6271,55000.0
2012-08-13 13:10:00,33.89,33.9,33.87,33.87,54400.0,23.6271,23.6341,23.6131,23.6131,54400.0
2012-08-13 13:15:00,33.88,33.89,33.86,33.86,49300.0,23.6201,23.6271,23.6062,23.6062,49300.0
2012-08-13 13:20:00,33.86,33.88,33.85,33.86,101900.0,23.6062,23.6201,23.5992,23.6062,101900.0
2012-08-13 13:25:00,33.87,33.87,33.84,33.84,40900.0,23.6131,23.6131,23.5922,23.5922,40900.0
2012-08-13 13:30:00,33.84,33.87,33.84,33.85,109900.0,23.5922,23.6131,23.5922,23.5992,109900.0
2012-08-13 13:35:00,33.86,33.87,33.85,33.86,58900.0,23.6062,23.6131,23.5992,23.6062,58900.0
2012-08-13 13:40:00,33.87,33.91,33.86,33.91,65800.0,23.6131,23.641,23.6062,23.641,65800.0
2012-08-13 13:45:00,33.91,33.93,33.9,33.93,72200.0,23.641,23.655,23.6341,23.655,72200.0
2012-08-13 13:50:00,33.92,33.94,33.9,33.91,134400.0,23.648,23.6619,23.6341,23.641,134400.0
2012-08-13 13:55:00,33.91,33.94,33.91,33.94,50200.0,23.641,23.6619,23.641,23.6619,50200.0
2012-08-13 14:00:00,33.93,33.95,33.91,33.91,97500.0,23.655,23.6689,23.641,23.641,97500.0
2012-08-13 14:05:00,33.91,33.94,33.9,33.93,85800.0,23.641,23.6619,23.6341,23.655,85800.0
2012-08-13 14:10:00,33.93,33.97,33.93,33.95,87000.0,23.655,23.6829,23.655,23.6689,87000.0
2012-08-13 14:15:00,33.96,33.98,33.93,33.97,112300.0,23.6759,23.6898,23.655,23.6829,112300.0
2012-08-13 14:20:00,33.96,33.98,33.95,33.97,122200.0,23.6759,23.6898,23.6689,23.6829,122200.0
2012-08-13 14:25:00,33.97,34.0,33.96,33.97,113100.0,23.6829,23.7038,23.6759,23.6829,113100.0
2012-08-13 14:30:00,33.97,33.99,33.97,33.99,57300.0,23.6829,23.6968,23.6829,23.6968,57300.0
2012-08-13 14:35:00,33.98,33.99,33.97,33.97,39200.0,23.6898,23.6968,23.6829,23.6829,39200.0
2012-08-13 14:40:00,33.98,33.99,33.97,33.99,59200.0,23.6898,23.6968,23.6829,23.6968,59200.0
2012-08-13 14:45:00,33.98,33.98,33.96,33.97,50000.0,23.6898,23.6898,23.6759,23.6829,50000.0
2012-08-13 14:50:00,33.97,34.0,33.97,34.0,83400.0,23.6829,23.7038,23.6829,23.7038,83400.0
2012-08-13 14:55:00,34.0,34.03,33.99,33.99,155300.0,23.7038,23.7247,23.6968,23.6968,155300.0
2012-08-13 15:00:00,34.0,34.01,33.99,33.99,59900.0,23.7038,23.7107,23.6968,23.6968,59900.0
2012-08-13 15:05:00,33.99,34.0,33.95,33.96,102100.0,23.6968,23.7038,23.6689,23.6759,102100.0
2012-08-13 15:10:00,33.95,33.97,33.95,33.96,61900.0,23.6689,23.6829,23.6689,23.6759,61900.0
2012-08-13 15:15:00,33.96,33.97,33.93,33.96,113600.0,23.6759,23.6829,23.655,23.6759,113600.0
2012-08-13 15:20:00,33.95,33.96,33.93,33.96,65400.0,23.6689,23.6759,23.655,23.6759,65400.0
2012-08-13 15:25:00,33.96,33.96,33.93,33.94,66400.0,23.6759,23.6759,23.655,23.6619,66400.0
2012-08-13 15:30:00,33.93,33.95,33.92,33.93,142700.0,23.655,23.6689,23.648,23.655,142700.0
2012-08-13 15:35:00,33.93,33.97,33.92,33.96,164900.0,23.655,23.6829,23.648,23.6759,164900.0
2012-08-13 15:40:00,33.95,33.96,33.93,33.94,162000.0,23.6689,23.6759,23.655,23.6619,162000.0
2012-08-13 15:45:00,33.95,33.95,33.92,33.92,180200.0,23.6689,23.6689,23.648,23.648,180200.0
2012-08-13 15:50:00,33.92,33.93,33.88,33.88,191800.0,23.648,23.655,23.6201,23.6201,191800.0
2012-08-13 15:55:00,33.89,33.96,33.88,33.96,677600.0,23.6271,23.6759,23.6201,23.6759,677600.0
2012-08-14 09:30:00,34.11,34.19,33.99,34.01,361800.0,23.7805,23.8362,23.6968,23.7107,361800.0
2012-08-14 09:35:00,34.01,34.05,33.88,33.99,299000.0,23.7107,23.7386,23.6201,23.6968,299000.0
2012-08-14 09:40:00,34.0,34.04,33.95,34.04,266000.0,23.7038,23.7317,23.6689,23.7317,266000.0
2012-08-14 09:45:00,34.04,34.06,33.99,34.05,189300.0,23.7317,23.7456,23.6968,23.7386,189300.0
2012-08-14 09:50:00,34.06,34.09,33.95,33.99,166900.0,23.7456,23.7665,23.6689,23.6968,166900.0
2012-08-14 09:55:00,33.98,34.02,33.98,34.01,196600.0,23.6898,23.7177,23.6898,23.7107,196600.0
2012-08-14 10:00:00,34.01,34.06,33.98,34.0,245400.0,23.7107,23.7456,23.6898,23.7038,245400.0
2012-08-14 10:05:00,34.01,34.03,33.98,33.99,157900.0,23.7107,23.7247,23.6898,23.6968,157900.0
2012-08-14 10:10:00,34.0,34.08,33.99,34.06,190800.0,23.7038,23.7595,23.6968,23.7456,190800.0
2012-08-14 10:15:00,34.05,34.06,34.01,34.01,108200.0,23.7386,23.7456,23.7107,23.7107,108200.0
2012-08-14 10:20:00,34.02,34.03,33.96,33.97,294200.0,23.7177,23.7247,23.6759,23.6829,294200.0
2012-08-14 10:25:00,33.97,33.98,33.91,33.98,236700.0,23.6829,23.6898,23.641,23.6898,236700.0
2012-08-14 10:30:00,33.98,34.02,33.96,34.01,236000.0,23.6898,23.7177,23.6759,23.7107,236000.0
2012-08-14 10:35:00,34.01,34.02,33.98,34.01,113900.0,23.7107,23.7177,23.6898,23.7107,113900.0
2012-08-14 10:40:00,34.01,34.04,33.99,34.03,236900.0,23.7107,23.7317,23.6968,23.7247,236900.0
2012-08-14 10:45:00,34.02,34.06,34.02,34.05,75100.0,23.7177,23.7456,23.7177,23.7386,75100.0
2012-08-14 10:50:00,34.04,34.1,34.04,34.1,106400.0,23.7317,23.7735,23.7317,23.7735,106400.0
2012-08-14 10:55:00,34.1,34.1,34.05,34.07,237200.0,23.7735,23.7735,23.7386,23.7526,237200.0
2012-08-14 11:00:00,34.08,34.09,34.06,34.09,61100.0,23.7595,23.7665,23.7456,23.7665,61100.0
2012-08-14 11:05:00,34.09,34.13,34.07,34.12,148700.0,23.7665,23.7944,23.7526,23.7874,148700.0
2012-08-14 11:10:00,34.12,34.15,34.1,34.14,163500.0,23.7874,23.8083,23.7735,23.8014,163500.0
2012-08-14 11:15:00,34.14,34.14,34.09,34.1,247100.0,23.8014,23.8014,23.7665,23.7735,247100.0
2012-08-14 11:20:00,34.1,34.11,34.07,34.11,80800.0,23.7735,23.7805,23.7526,23.7805,80800.0
2012-08-14 11:25:00,34.11,34.14,34.1,34.12,109700.0,23.7805,23.8014,23.7735,23.7874,109700.0
2012-08-14 11:30:00,34.11,34.16,34.11,34.14,111500.0,23.7805,23.8153,23.7805,23.8014,111500.0
2012-08-14 11:35:00,34.15,34.16,34.14,34.16,96900.0,23.8083,23.8153,23.8014,23.8153,96900.0
2012-08-14 11:40:00,34.16,34.18,34.13,34.18,142500.0,23.8153,23.8293,23.7944,23.8293,142500.0
2012-08-14 11:45:00,34.17,34.21,34.17,34.19,213300.0,23.8223,23.8502,23.8223,23.8362,213300.0
2012-08-14 11:50:00,34.2,34.2,34.17,34.18,72000.0,23.8432,23.8432,23.8223,23.8293,72000.0
2012-08-14 11:55:00,34.18,34.2,34.17,34.19,98000.0,23.8293,23.8432,23.8223,23.8362,98000.0
2012-08-14 12:00:00,34.19,34.21,34.18,34.18,137300.0,23.8362,23.8502,23.8293,23.8293,137300.0
2012-08-14 12:05:00,34.18,34.19,34.18,34.19,48100.0,23.8293,23.8362,23.8293,23.8362,48100.0
2012-08-14 12:10:00,34.19,34.2,34.17,34.2,156900.0,23.8362,23.8432,23.8223,23.8432,156900.0
2012-08-14 12:15:00,34.2,34.2,34.18,34.2,90600.0,23.8432,23.8432,23.8293,23.8432,90600.0
2012-08-14 12:20:00,34.19,34.21,34.16,34.16,217700.0,23.8362,23.8502,23.8153,23.8153,217700.0
2012-08-14 12:25:00,34.16,34.2,34.15,34.2,185500.0,23.8153,23.8432,23.8083,23.8432,185500.0
2012-08-14 12:30:00,34.2,34.23,34.18,34.19,240600.0,23.8432,23.8641,23.8293,23.8362,240600.0
2012-08-14 12:35:00,34.19,34.22,34.18,34.18,125500.0,23.8362,23.8572,23.8293,23.8293,125500.0
2012-08-14 12:40:00,34.18,34.19,34.12,34.16,168600.0,23.8293,23.8362,23.7874,23.8153,168600.0
2012-08-14 12:45:00,34.16,34.21,34.15,34.21,210500.0,23.8153,23.8502,23.8083,23.8502,210500.0
2012-08-14 12:50:00,34.2,34.22,34.17,34.19,134800.0,23.8432,23.8572,23.8223,23.8362,134800.0
2012-08-14 12:55:00,34.18,34.19,34.16,34.16,96000.0,23.8293,23.8362,23.8153,23.8153,96000.0
2012-08-14 13:00:00,34.17,34.19,34.16,34.18,57700.0,23.8223,23.8362,23.8153,23.8293,57700.0
2012-08-14 13:05:00,34.19,34.19,34.16,34.16,94200.0,23.8362,23.8362,23.8153,23.8153,94200.0
2012-08-14 13:10:00,34.16,34.17,34.12,34.15,99700.0,23.8153,23.8223,23.7874,23.8083,99700.0
2012-08-14 13:15:00,34.14,34.16,34.14,34.14,83300.0,23.8014,23.8153,23.8014,23.8014,83300.0
2012-08-14 13:20:00,34.14,34.16,34.12,34.16,90200.0,23.8014,23.8153,23.7874,23.8153,90200.0
2012-08-14 13:25:00,34.16,34.16,34.15,34.16,38100.0,23.8153,23.8153,23.8083,23.8153,38100.0
2012-08-14 13:30:00,34.16,34.18,34.15,34.16,112900.0,23.8153,23.8293,23.8083,23.8153,112900.0
2012-08-14 13:35:00,34.15,34.18,34.15,34.18,103000.0,23.8083,23.8293,23.8083,23.8293,103000.0
2012-08-14 13:40:00,34.18,34.19,34.17,34.19,53000.0,23.8293,23.8362,23.8223,23.8362,53000.0
2012-08-14 13:45:00,34.18,34.19,34.14,34.15,216300.0,23.8293,23.8362,23.8014,23.8083,216300.0
2012-08-14 13:50:00,34.16,34.16,34.14,34.14,38800.0,23.8153,23.8153,23.8014,23.8014,38800.0
2012-08-14 13:55:00,34.14,34.15,34.11,34.12,139300.0,23.8014,23.8083,23.7805,23.7874,139300.0
2012-08-14 14:00:00,34.13,34.15,34.12,34.12,77800.0,23.7944,23.8083,23.7874,23.7874,77800.0
2012-08-14 14:05:00,34.12,34.15,34.12,34.12,115300.0,23.7874,23.8083,23.7874,23.7874,115300.0
2012-08-14 14:10:00,34.12,34.13,34.1,34.11,140100.0,23.7874,23.7944,23.7735,23.7805,140100.0
2012-08-14 14:15:00,34.1,34.12,34.07,34.07,132300.0,23.7735,23.7874,23.7526,23.7526,132300.0
2012-08-14 14:20:00,34.07,34.11,34.06,34.1,149900.0,23.7526,23.7805,23.7456,23.7735,149900.0
2012-08-14 14:25:00,34.11,34.12,34.08,34.11,169400.0,23.7805,23.7874,23.7595,23.7805,169400.0
2012-08-14 14:30:00,34.11,34.13,34.09,34.09,112800.0,23.7805,23.7944,23.7665,23.7665,112800.0
2012-08-14 14:35:00,34.09,34.1,34.07,34.08,105500.0,23.7665,23.7735,23.7526,23.7595,105500.0
2012-08-14 14:40:00,34.08,34.09,34.06,34.06,62100.0,23.7595,23.7665,23.7456,23.7456,62100.0
2012-08-14 14:45:00,34.06,34.1,34.06,34.08,59700.0,23.7456,23.7735,23.7456,23.7595,59700.0
2012-08-14 14:50:00,34.08,34.09,34.05,34.07,123300.0,23.7595,23.7665,23.7386,23.7526,123300.0
2012-08-14 14:55:00,34.06,34.1,34.05,34.09,66200.0,23.7456,23.7735,23.7386,23.7665,66200.0
2012-08-14 15:00:00,34.09,34.1,34.06,34.08,94200.0,23.7665,23.7735,23.7456,23.7595,94200.0
2012-08-14 15:05:00,34.07,34.07,34.01,34.01,100900.0,23.7526,23.7526,23.7107,23.7107,100900.0
2012-08-14 15:10:00,34.01,34.03,33.99,34.01,257700.0,23.7107,23.7247,23.6968,23.7107,257700.0
2012-08-14 15:15:00,34.01,34.04,33.99,34.04,126400.0,23.7107,23.7317,23.6968,23.7317,126400.0
2012-08-14 15:20:00,34.03,34.05,34.01,34.01,82000.0,23.7247,23.7386,23.7107,23.7107,82000.0
2012-08-14 15:25:00,34.01,34.02,33.99,33.99,82700.0,23.7107,23.7177,23.6968,23.6968,82700.0
2012-08-14 15:30:00,33.99,34.0,33.94,33.94,224600.0,23.6968,23.7038,23.6619,23.6619,224600.0
2012-08-14 15:35:00,33.94,33.95,33.9,33.94,228900.0,23.6619,23.6689,23.6341,23.6619,228900.0
2012-08-14 15:40:00,33.93,33.96,33.92,33.93,201600.0,23.655,23.6759,23.648,23.655,201600.0
2012-08-14 15:45:00,33.93,33.97,33.91,33.97,277900.0,23.655,23.6829,23.641,23.6829,277900.0
2012-08-14 15:50:00,33.96,33.97,33.87,33.9,294800.0,23.6759,23.6829,23.6131,23.6341,294800.0
2012-08-14 15:55:00,33.9,33.96,33.89,33.95,717000.0,23.6341,23.6759,23.6271,23.6689,717000.0
2012-08-15 09:30:00,34.01,34.01,33.83,33.89,525100.0,23.7107,23.7107,23.5853,23.6271,525100.0
2012-08-15 09:35:00,33.89,33.95,33.86,33.94,170400.0,23.6271,23.6689,23.6062,23.6619,170400.0
2012-08-15 09:40:00,33.94,34.07,33.94,34.02,215100.0,23.6619,23.7526,23.6619,23.7177,215100.0
2012-08-15 09:45:00,34.02,34.13,34.01,34.13,309200.0,23.7177,23.7944,23.7107,23.7944,309200.0
2012-08-15 09:50:00,34.13,34.15,34.05,34.13,345600.0,23.7944,23.8083,23.7386,23.7944,345600.0
2012-08-15 09:55:00,34.13,34.15,34.06,34.08,154600.0,23.7944,23.8083,23.7456,23.7595,154600.0
2012-08-15 10:00:00,34.08,34.13,34.07,34.13,159700.0,23.7595,23.7944,23.7526,23.7944,159700.0
2012-08-15 10:05:00,34.13,34.13,34.07,34.07,178700.0,23.7944,23.7944,23.7526,23.7526,178700.0
2012-08-15 10:10:00,34.07,34.09,34.0,34.02,227400.0,23.7526,23.7665,23.7038,23.7177,227400.0
2012-08-15 10:15:00,34.02,34.06,34.0,34.05,348200.0,23.7177,23.7456,23.7038,23.7386,348200.0
2012-08-15 10:20:00,34.05,34.07,34.04,34.07,157600.0,23.7386,23.7526,23.7317,23.7526,157600.0
2012-08-15 10:25:00,34.07,34.11,34.07,34.09,138300.0,23.7526,23.7805,23.7526,23.7665,138300.0
2012-08-15 10:30:00,34.09,34.13,34.08,34.08,149100.0,23.7665,23.7944,23.7595,23.7595,149100.0
2012-08-15 10:35:00,34.08,34.09,34.06,34.07,193600.0,23.7595,23.7665,23.7456,23.7526,193600.0
2012-08-15 10:40:00,34.07,34.1,34.03,34.04,370500.0,23.7526,23.7735,23.7247,23.7317,370500.0
2012-08-15 10:45:00,34.04,34.04,34.01,34.02,161100.0,23.7317,23.7317,23.7107,23.7177,161100.0
2012-08-15 10:50:00,34.02,34.07,34.01,34.05,170200.0,23.7177,23.7526,23.7107,23.7386,170200.0
2012-08-15 10:55:00,34.05,34.08,34.04,34.05,111400.0,23.7386,23.7595,23.7317,23.7386,111400.0
2012-08-15 11:00:00,34.05,34.06,34.02,34.06,147600.0,23.7386,23.7456,23.7177,23.7456,147600.0
2012-08-15 11:05:00,34.06,34.07,34.04,34.05,72900.0,23.7456,23.7526,23.7317,23.7386,72900.0
2012-08-15 11:10:00,34.06,34.06,34.02,34.06,128700.0,23.7456,23.7456,23.7177,23.7456,128700.0
2012-08-15 11:15:00,34.06,34.08,34.04,34.06,109400.0,23.7456,23.7595,23.7317,23.7456,109400.0
2012-08-15 11:20:00,34.05,34.08,34.04,34.07,116600.0,23.7386,23.7595,23.7317,23.7526,116600.0
2012-08-15 11:25:00,34.07,34.08,34.03,34.06,140300.0,23.7526,23.7595,23.7247,23.7456,140300.0
2012-08-15 11:30:00,34.07,34.07,34.04,34.05,193600.0,23.7526,23.7526,23.7317,23.7386,193600.0
2012-08-15 11:35:00,34.06,34.06,34.02,34.02,116200.0,23.7456,23.7456,23.7177,23.7177,116200.0
2012-08-15 11:40:00,34.03,34.03,34.02,34.03,45700.0,23.7247,23.7247,23.7177,23.7247,45700.0
2012-08-15 11:45:00,34.03,34.05,34.01,34.05,133600.0,23.7247,23.7386,23.7107,23.7386,133600.0
2012-08-15 11:50:00,34.05,34.06,34.01,34.02,204300.0,23.7386,23.7456,23.7107,23.7177,204300.0
2012-08-15 11:55:00,34.02,34.03,33.99,34.0,154500.0,23.7177,23.7247,23.6968,23.7038,154500.0
2012-08-15 12:00:00,34.0,34.0,33.98,33.99,114500.0,23.7038,23.7038,23.6898,23.6968,114500.0
2012-08-15 12:05:00,33.99,33.99,33.97,33.98,47500.0,23.6968,23.6968,23.6829,23.6898,47500.0
2012-08-15 12:10:00,33.97,33.98,33.95,33.97,79700.0,23.6829,23.6898,23.6689,23.6829,79700.0
2012-08-15 12:15:00,33.97,33.99,33.96,33.99,57000.0,23.6829,23.6968,23.6759,23.6968,57000.0
2012-08-15 12:20:00,33.99,34.01,33.98,34.01,90900.0,23.6968,23.7107,23.6898,23.7107,90900.0
2012-08-15 12:25:00,34.01,34.01,33.99,34.0,126600.0,23.7107,23.7107,23.6968,23.7038,126600.0
2012-08-15 12:30:00,34.01,34.02,34.0,34.02,62300.0,23.7107,23.7177,23.7038,23.7177,62300.0
2012-08-15 12:35:00,34.02,34.03,33.98,34.0,106900.0,23.7177,23.7247,23.6898,23.7038,106900.0
2012-08-15 12:40:00,34.0,34.01,33.98,33.99,45100.0,23.7038,23.7107,23.6898,23.6968,45100.0
2012-08-15 12:45:00,33.99,34.0,33.99,34.0,84500.0,23.6968,23.7038,23.6968,23.7038,84500.0
2012-08-15 12:50:00,34.0,34.0,33.99,34.0,77100.0,23.7038,23.7038,23.6968,23.7038,77100.0
2012-08-15 12:55:00,34.0,34.0,33.98,33.98,46500.0,23.7038,23.7038,23.6898,23.6898,46500.0
2012-08-15 13:00:00,33.98,33.98,33.95,33.95,45400.0,23.6898,23.6898,23.6689,23.6689,45400.0
2012-08-15 13:05:00,33.95,34.0,33.95,33.99,129000.0,23.6689,23.7038,23.6689,23.6968,129000.0
2012-08-15 13:10:00,33.98,33.99,33.98,33.99,19900.0,23.6898,23.6968,23.6898,23.6968,19900.0
2012-08-15 13:15:00,33.99,33.99,33.98,33.99,28300.0,23.6968,23.6968,23.6898,23.6968,28300.0
2012-08-15 13:20:00,33.98,34.0,33.98,33.99,392900.0,23.6898,23.7038,23.6898,23.6968,392900.0
2012-08-15 13:25:00,33.99,34.01,33.98,34.01,93800.0,23.6968,23.7107,23.6898,23.7107,93800.0
2012-08-15 13:30:00,34.01,34.02,34.0,34.02,50500.0,23.7107,23.7177,23.7038,23.7177,50500.0
2012-08-15 13:35:00,34.02,34.04,34.01,34.04,67100.0,23.7177,23.7317,23.7107,23.7317,67100.0
2012-08-15 13:40:00,34.03,34.05,34.02,34.05,279200.0,23.7247,23.7386,23.7177,23.7386,279200.0
2012-08-15 13:45:00,34.05,34.07,34.04,34.06,93500.0,23.7386,23.7526,23.7317,23.7456,93500.0
2012-08-15 13:50:00,34.06,34.06,34.03,34.04,122200.0,23.7456,23.7456,23.7247,23.7317,122200.0
2012-08-15 13:55:00,34.04,34.04,34.01,34.02,130800.0,23.7317,23.7317,23.7107,23.7177,130800.0
2012-08-15 14:00:00,34.01,34.02,34.0,34.01,115900.0,23.7107,23.7177,23.7038,23.7107,115900.0
2012-08-15 14:05:00,34.01,34.05,34.0,34.03,173700.0,23.7107,23.7386,23.7038,23.7247,173700.0
2012-08-15 14:10:00,34.03,34.03,34.02,34.03,77400.0,23.7247,23.7247,23.7177,23.7247,77400.0
2012-08-15 14:15:00,34.03,34.03,34.02,34.03,71600.0,23.7247,23.7247,23.7177,23.7247,71600.0
2012-08-15 14:20:00,34.03,34.03,34.02,34.02,27500.0,23.7247,23.7247,23.7177,23.7177,27500.0
2012-08-15 14:25:00,34.03,34.03,34.01,34.02,89300.0,23.7247,23.7247,23.7107,23.7177,89300.0
2012-08-15 14:30:00,34.02,34.04,33.98,34.0,239200.0,23.7177,23.7317,23.6898,23.7038,239200.0
2012-08-15 14:35:00,34.0,34.02,33.99,34.01,83900.0,23.7038,23.7177,23.6968,23.7107,83900.0
2012-08-15 14:40:00,34.02,34.04,34.01,34.04,99100.0,23.7177,23.7317,23.7107,23.7317,99100.0
2012-08-15 14:45:00,34.04,34.06,34.04,34.06,163300.0,23.7317,23.7456,23.7317,23.7456,163300.0
2012-08-15 14:50:00,34.06,34.18,34.05,34.1,478000.0,23.7456,23.8293,23.7386,23.7735,478000.0
2012-08-15 14:55:00,34.11,34.11,34.08,34.1,153900.0,23.7805,23.7805,23.7595,23.7735,153900.0
2012-08-15 15:00:00,34.09,34.11,34.04,34.04,372400.0,23.7665,23.7805,23.7317,23.7317,372400.0
2012-08-15 15:05:00,34.04,34.05,34.02,34.03,178300.0,23.7317,23.7386,23.7177,23.7247,178300.0
2012-08-15 15:10:00,34.03,34.03,34.01,34.02,44500.0,23.7247,23.7247,23.7107,23.7177,44500.0
2012-08-15 15:15:00,34.02,34.02,34.01,34.01,54500.0,23.7177,23.7177,23.7107,23.7107,54500.0
2012-08-15 15:20:00,34.02,34.03,34.01,34.03,167100.0,23.7177,23.7247,23.7107,23.7247,167100.0
2012-08-15 15:25:00,34.02,34.03,33.98,34.02,235400.0,23.7177,23.7247,23.6898,23.7177,235400.0
2012-08-15 15:30:00,34.01,34.02,33.97,33.98,211900.0,23.7107,23.7177,23.6829,23.6898,211900.0
2012-08-15 15:35:00,33.97,33.99,33.96,33.96,155000.0,23.6829,23.6968,23.6759,23.6759,155000.0
2012-08-15 15:40:00,33.96,33.99,33.95,33.98,151300.0,23.6759,23.6968,23.6689,23.6898,151300.0
2012-08-15 15:45:00,33.98,34.01,33.98,33.98,202900.0,23.6898,23.7107,23.6898,23.6898,202900.0
2012-08-15 15:50:00,33.98,33.99,33.96,33.98,195300.0,23.6898,23.6968,23.6759,23.6898,195300.0
2012-08-15 15:55:00,33.98,34.0,33.92,33.97,1150500.0,23.6898,23.7038,23.648,23.6829,1150500.0
2012-08-16 09:30:00,34.12,34.18,34.02,34.1,248200.0,23.7874,23.8293,23.7177,23.7735,248200.0
2012-08-16 09:35:00,34.09,34.09,34.0,34.01,209800.0,23.7665,23.7665,23.7038,23.7107,209800.0
2012-08-16 09:40:00,34.0,34.01,33.97,33.97,158500.0,23.7038,23.7107,23.6829,23.6829,158500.0
2012-08-16 09:45:00,33.97,33.98,33.92,33.95,222600.0,23.6829,23.6898,23.648,23.6689,222600.0
2012-08-16 09:50:00,33.95,33.96,33.91,33.93,154000.0,23.6689,23.6759,23.641,23.655,154000.0
2012-08-16 09:55:00,33.93,33.93,33.88,33.88,176700.0,23.655,23.655,23.6201,23.6201,176700.0
2012-08-16 10:00:00,33.88,33.89,33.78,33.83,304900.0,23.6201,23.6271,23.5504,23.5853,304900.0
2012-08-16 10:05:00,33.82,33.91,33.82,33.9,250600.0,23.5783,23.641,23.5783,23.6341,250600.0
2012-08-16 10:10:00,33.89,33.91,33.87,33.91,285700.0,23.6271,23.641,23.6131,23.641,285700.0
2012-08-16 10:15:00,33.91,33.96,33.89,33.96,140200.0,23.641,23.6759,23.6271,23.6759,140200.0
2012-08-16 10:20:00,33.96,34.0,33.96,34.0,160600.0,23.6759,23.7038,23.6759,23.7038,160600.0
2012-08-16 10:25:00,34.0,34.0,33.97,33.99,147600.0,23.7038,23.7038,23.6829,23.6968,147600.0
2012-08-16 10:30:00,33.98,34.01,33.98,34.0,221900.0,23.6898,23.7107,23.6898,23.7038,221900.0
2012-08-16 10:35:00,34.0,34.06,33.99,34.06,316100.0,23.7038,23.7456,23.6968,23.7456,316100.0
2012-08-16 10:40:00,34.05,34.07,33.99,34.0,305100.0,23.7386,23.7526,23.6968,23.7038,305100.0
2012-08-16 10:45:00,34.0,34.0,33.98,34.0,163700.0,23.7038,23.7038,23.6898,23.7038,163700.0
2012-08-16 10:50:00,34.0,34.0,33.98,33.99,211100.0,23.7038,23.7038,23.6898,23.6968,211100.0
2012-08-16 10:55:00,33.98,34.0,33.98,33.98,179600.0,23.6898,23.7038,23.6898,23.6898,179600.0
2012-08-16 11:00:00,33.98,34.0,33.97,33.98,149800.0,23.6898,23.7038,23.6829,23.6898,149800.0
2012-08-16 11:05:00,33.98,34.0,33.96,33.99,149600.0,23.6898,23.7038,23.6759,23.6968,149600.0
2012-08-16 11:10:00,33.98,34.0,33.98,34.0,432500.0,23.6898,23.7038,23.6898,23.7038,432500.0
2012-08-16 11:15:00,34.0,34.01,33.97,34.0,292400.0,23.7038,23.7107,23.6829,23.7038,292400.0
2012-08-16 11:20:00,34.0,34.01,33.98,33.99,118800.0,23.7038,23.7107,23.6898,23.6968,118800.0
2012-08-16 11:25:00,33.99,34.02,33.99,34.0,257900.0,23.6968,23.7177,23.6968,23.7038,257900.0
2012-08-16 11:30:00,34.0,34.01,33.99,34.0,117100.0,23.7038,23.7107,23.6968,23.7038,117100.0
2012-08-16 11:35:00,34.0,34.05,33.98,34.05,403900.0,23.7038,23.7386,23.6898,23.7386,403900.0
2012-08-16 11:40:00,34.05,34.07,34.02,34.06,506700.0,23.7386,23.7526,23.7177,23.7456,506700.0
2012-08-16 11:45:00,34.06,34.1,34.05,34.1,386000.0,23.7456,23.7735,23.7386,23.7735,386000.0
2012-08-16 11:50:00,34.09,34.19,34.08,34.18,653500.0,23.7665,23.8362,23.7595,23.8293,653500.0
2012-08-16 11:55:00,34.18,34.2,34.13,34.14,240800.0,23.8293,23.8432,23.7944,23.8014,240800.0
2012-08-16 12:00:00,34.14,34.14,34.1,34.1,125500.0,23.8014,23.8014,23.7735,23.7735,125500.0
2012-08-16 12:05:00,34.1,34.13,34.1,34.11,168000.0,23.7735,23.7944,23.7735,23.7805,168000.0
2012-08-16 12:10:00,34.12,34.15,34.11,34.13,386500.0,23.7874,23.8083,23.7805,23.7944,386500.0
2012-08-16 12:15:00,34.13,34.15,34.13,34.13,120300.0,23.7944,23.8083,23.7944,23.7944,120300.0
2012-08-16 12:20:00,34.14,34.15,34.11,34.13,159900.0,23.8014,23.8083,23.7805,23.7944,159900.0
2012-08-16 12:25:00,34.14,34.14,34.09,34.09,133700.0,23.8014,23.8014,23.7665,23.7665,133700.0
2012-08-16 12:30:00,34.09,34.1,34.04,34.1,165200.0,23.7665,23.7735,23.7317,23.7735,165200.0
2012-08-16 12:35:00,34.09,34.15,34.09,34.13,114100.0,23.7665,23.8083,23.7665,23.7944,114100.0
2012-08-16 12:40:00,34.14,34.15,34.13,34.15,38000.0,23.8014,23.8083,23.7944,23.8083,38000.0
2012-08-16 12:45:00,34.15,34.15,34.13,34.15,120800.0,23.8083,23.8083,23.7944,23.8083,120800.0
2012-08-16 12:50:00,34.14,34.17,34.14,34.15,140100.0,23.8014,23.8223,23.8014,23.8083,140100.0
2012-08-16 12:55:00,34.15,34.17,34.14,34.15,128200.0,23.8083,23.8223,23.8014,23.8083,128200.0
2012-08-16 13:00:00,34.16,34.16,34.13,34.15,65500.0,23.8153,23.8153,23.7944,23.8083,65500.0
2012-08-16 13:05:00,34.15,34.15,34.13,34.15,133100.0,23.8083,23.8083,23.7944,23.8083,133100.0
2012-08-16 13:10:00,34.15,34.16,34.11,34.11,508200.0,23.8083,23.8153,23.7805,23.7805,508200.0
2012-08-16 13:15:00,34.12,34.16,34.11,34.14,260000.0,23.7874,23.8153,23.7805,23.8014,260000.0
2012-08-16 13:20:00,34.14,34.15,34.12,34.13,176700.0,23.8014,23.8083,23.7874,23.7944,176700.0
2012-08-16 13:25:00,34.12,34.13,34.09,34.11,165500.0,23.7874,23.7944,23.7665,23.7805,165500.0
2012-08-16 13:30:00,34.1,34.12,34.08,34.11,206200.0,23.7735,23.7874,23.7595,23.7805,206200.0
2012-08-16 13:35:00,34.1,34.14,34.09,34.13,359000.0,23.7735,23.8014,23.7665,23.7944,359000.0
2012-08-16 13:40:00,34.13,34.13,34.1,34.11,87100.0,23.7944,23.7944,23.7735,23.7805,87100.0
2012-08-16 13:45:00,34.11,34.12,34.1,34.11,106000.0,23.7805,23.7874,23.7735,23.7805,106000.0
2012-08-16 13:50:00,34.1,34.14,34.1,34.14,136200.0,23.7735,23.8014,23.7735,23.8014,136200.0
2012-08-16 13:55:00,34.14,34.15,34.11,34.12,168800.0,23.8014,23.8083,23.7805,23.7874,168800.0
2012-08-16 14:00:00,34.11,34.12,34.08,34.09,252400.0,23.7805,23.7874,23.7595,23.7665,252400.0
2012-08-16 14:05:00,34.09,34.12,34.09,34.12,143800.0,23.7665,23.7874,23.7665,23.7874,143800.0
2012-08-16 14:10:00,34.11,34.12,34.09,34.1,93400.0,23.7805,23.7874,23.7665,23.7735,93400.0
2012-08-16 14:15:00,34.1,34.12,34.09,34.11,98400.0,23.7735,23.7874,23.7665,23.7805,98400.0
2012-08-16 14:20:00,34.1,34.12,34.1,34.11,65500.0,23.7735,23.7874,23.7735,23.7805,65500.0
2012-08-16 14:25:00,34.11,34.13,34.1,34.12,95800.0,23.7805,23.7944,23.7735,23.7874,95800.0
2012-08-16 14:30:00,34.13,34.2,34.12,34.19,342600.0,23.7944,23.8432,23.7874,23.8362,342600.0
2012-08-16 14:35:00,34.19,34.2,34.18,34.19,211000.0,23.8362,23.8432,23.8293,23.8362,211000.0
2012-08-16 14:40:00,34.19,34.19,34.15,34.19,273400.0,23.8362,23.8362,23.8083,23.8362,273400.0
2012-08-16 14:45:00,34.19,34.19,34.13,34.13,220300.0,23.8362,23.8362,23.7944,23.7944,220300.0
2012-08-16 14:50:00,34.14,34.14,34.13,34.14,79700.0,23.8014,23.8014,23.7944,23.8014,79700.0
2012-08-16 14:55:00,34.14,34.15,34.13,34.15,308400.0,23.8014,23.8083,23.7944,23.8083,308400.0
2012-08-16 15:00:00,34.15,34.15,34.09,34.1,232800.0,23.8083,23.8083,23.7665,23.7735,232800.0
2012-08-16 15:05:00,34.09,34.12,34.09,34.11,212600.0,23.7665,23.7874,23.7665,23.7805,212600.0
2012-08-16 15:10:00,34.11,34.13,34.1,34.13,281900.0,23.7805,23.7944,23.7735,23.7944,281900.0
2012-08-16 15:15:00,34.13,34.15,34.11,34.13,231700.0,23.7944,23.8083,23.7805,23.7944,231700.0
2012-08-16 15:20:00,34.12,34.13,34.1,34.11,154600.0,23.7874,23.7944,23.7735,23.7805,154600.0
2012-08-16 15:25:00,34.11,34.15,34.1,34.13,315600.0,23.7805,23.8083,23.7735,23.7944,315600.0
2012-08-16 15:30:00,34.13,34.15,34.11,34.15,325200.0,23.7944,23.8083,23.7805,23.8083,325200.0
2012-08-16 15:35:00,34.13,34.19,34.13,34.16,386100.0,23.7944,23.8362,23.7944,23.8153,386100.0
2012-08-16 15:40:00,34.16,34.17,34.11,34.13,300900.0,23.8153,23.8223,23.7805,23.7944,300900.0
2012-08-16 15:45:00,34.13,34.15,34.12,34.14,466800.0,23.7944,23.8083,23.7874,23.8014,466800.0
2012-08-16 15:50:00,34.13,34.15,34.09,34.09,549500.0,23.7944,23.8083,23.7665,23.7665,549500.0
2012-08-16 15:55:00,34.09,34.13,34.06,34.12,899400.0,23.7665,23.7944,23.7456,23.7874,899400.0
2012-08-17 09:30:00,34.3,34.3,34.13,34.18,2807100.0,23.9129,23.9129,23.7944,23.8293,2807100.0
2012-08-17 09:35:00,34.18,34.24,34.15,34.23,302700.0,23.8293,23.8711,23.8083,23.8641,302700.0
2012-08-17 09:40:00,34.22,34.23,34.08,34.08,416700.0,23.8572,23.8641,23.7595,23.7595,416700.0
2012-08-17 09:45:00,34.08,34.14,34.07,34.11,195200.0,23.7595,23.8014,23.7526,23.7805,195200.0
2012-08-17 09:50:00,34.12,34.15,34.08,34.1,118700.0,23.7874,23.8083,23.7595,23.7735,118700.0
2012-08-17 09:55:00,34.11,34.13,34.08,34.1,209100.0,23.7805,23.7944,23.7595,23.7735,209100.0
2012-08-17 10:00:00,34.09,34.11,34.0,34.01,389400.0,23.7665,23.7805,23.7038,23.7107,389400.0
2012-08-17 10:05:00,34.02,34.07,34.02,34.07,249400.0,23.7177,23.7526,23.7177,23.7526,249400.0
2012-08-17 10:10:00,34.07,34.09,34.02,34.03,213500.0,23.7526,23.7665,23.7177,23.7247,213500.0
2012-08-17 10:15:00,34.04,34.04,33.97,33.99,243800.0,23.7317,23.7317,23.6829,23.6968,243800.0
2012-08-17 10:20:00,33.98,34.04,33.96,34.03,110700.0,23.6898,23.7317,23.6759,23.7247,110700.0
2012-08-17 10:25:00,34.03,34.05,34.01,34.03,117700.0,23.7247,23.7386,23.7107,23.7247,117700.0
2012-08-17 10:30:00,34.04,34.07,34.01,34.06,163900.0,23.7317,23.7526,23.7107,23.7456,163900.0
2012-08-17 10:35:00,34.07,34.1,34.06,34.08,134200.0,23.7526,23.7735,23.7456,23.7595,134200.0
2012-08-17 10:40:00,34.08,34.11,34.05,34.08,359100.0,23.7595,23.7805,23.7386,23.7595,359100.0
2012-08-17 10:45:00,34.08,34.13,34.05,34.08,166800.0,23.7595,23.7944,23.7386,23.7595,166800.0
2012-08-17 10:50:00,34.08,34.15,34.08,34.12,118300.0,23.7595,23.8083,23.7595,23.7874,118300.0
2012-08-17 10:55:00,34.12,34.13,34.04,34.05,135300.0,23.7874,23.7944,23.7317,23.7386,135300.0
2012-08-17 11:00:00,34.05,34.09,34.04,34.07,123300.0,23.7386,23.7665,23.7317,23.7526,123300.0
2012-08-17 11:05:00,34.07,34.07,34.03,34.06,95000.0,23.7526,23.7526,23.7247,23.7456,95000.0
2012-08-17 11:10:00,34.06,34.09,34.05,34.07,266800.0,23.7456,23.7665,23.7386,23.7526,266800.0
2012-08-17 11:15:00,34.07,34.07,34.05,34.06,146400.0,23.7526,23.7526,23.7386,23.7456,146400.0
2012-08-17 11:20:00,34.06,34.1,34.05,34.09,82100.0,23.7456,23.7735,23.7386,23.7665,82100.0
2012-08-17 11:25:00,34.1,34.1,34.06,34.06,143300.0,23.7735,23.7735,23.7456,23.7456,143300.0
2012-08-17 11:30:00,34.06,34.1,34.05,34.1,99300.0,23.7456,23.7735,23.7386,23.7735,99300.0
2012-08-17 11:35:00,34.09,34.12,34.09,34.09,102600.0,23.7665,23.7874,23.7665,23.7665,102600.0
2012-08-17 11:40:00,34.1,34.12,34.09,34.12,172300.0,23.7735,23.7874,23.7665,23.7874,172300.0
2012-08-17 11:45:00,34.12,34.13,34.09,34.09,293800.0,23.7874,23.7944,23.7665,23.7665,293800.0
2012-08-17 11:50:00,34.09,34.11,34.09,34.11,70200.0,23.7665,23.7805,23.7665,23.7805,70200.0
2012-08-17 11:55:00,34.1,34.14,34.1,34.14,70800.0,23.7735,23.8014,23.7735,23.8014,70800.0
2012-08-17 12:00:00,34.14,34.14,34.09,34.09,136800.0,23.8014,23.8014,23.7665,23.7665,136800.0
2012-08-17 12:05:00,34.1,34.1,34.09,34.1,17200.0,23.7735,23.7735,23.7665,23.7735,17200.0
2012-08-17 12:10:00,34.09,34.1,34.06,34.07,104200.0,23.7665,23.7735,23.7456,23.7526,104200.0
2012-08-17 12:15:00,34.07,34.1,34.07,34.08,78600.0,23.7526,23.7735,23.7526,23.7595,78600.0
2012-08-17 12:20:00,34.08,34.1,34.08,34.09,69600.0,23.7595,23.7735,23.7595,23.7665,69600.0
2012-08-17 12:25:00,34.09,34.09,34.08,34.08,50300.0,23.7665,23.7665,23.7595,23.7595,50300.0
2012-08-17 12:30:00,34.08,34.09,34.07,34.07,22500.0,23.7595,23.7665,23.7526,23.7526,22500.0
2012-08-17 12:35:00,34.08,34.08,34.01,34.02,196500.0,23.7595,23.7595,23.7107,23.7177,196500.0
2012-08-17 12:40:00,34.02,34.06,34.02,34.05,111600.0,23.7177,23.7456,23.7177,23.7386,111600.0
2012-08-17 12:45:00,34.05,34.08,34.04,34.07,57800.0,23.7386,23.7595,23.7317,23.7526,57800.0
2012-08-17 12:50:00,34.06,34.07,34.03,34.03,53400.0,23.7456,23.7526,23.7247,23.7247,53400.0
2012-08-17 12:55:00,34.03,34.04,34.01,34.01,88800.0,23.7247,23.7317,23.7107,23.7107,88800.0
2012-08-17 13:00:00,34.02,34.02,34.0,34.02,71800.0,23.7177,23.7177,23.7038,23.7177,71800.0
2012-08-17 13:05:00,34.01,34.03,34.0,34.02,135400.0,23.7107,23.7247,23.7038,23.7177,135400.0
2012-08-17 13:10:00,34.02,34.02,34.0,34.0,40100.0,23.7177,23.7177,23.7038,23.7038,40100.0
2012-08-17 13:15:00,34.01,34.03,34.0,34.03,71800.0,23.7107,23.7247,23.7038,23.7247,71800.0
2012-08-17 13:20:00,34.02,34.03,33.99,33.99,114500.0,23.7177,23.7247,23.6968,23.6968,114500.0
2012-08-17 13:25:00,33.99,34.01,33.97,34.0,109700.0,23.6968,23.7107,23.6829,23.7038,109700.0
2012-08-17 13:30:00,34.01,34.05,34.0,34.03,97400.0,23.7107,23.7386,23.7038,23.7247,97400.0
2012-08-17 13:35:00,34.03,34.04,34.03,34.04,28700.0,23.7247,23.7317,23.7247,23.7317,28700.0
2012-08-17 13:40:00,34.04,34.04,34.03,34.03,18200.0,23.7317,23.7317,23.7247,23.7247,18200.0
2012-08-17 13:45:00,34.04,34.04,34.02,34.02,289600.0,23.7317,23.7317,23.7177,23.7177,289600.0
2012-08-17 13:50:00,34.02,34.06,34.02,34.05,62500.0,23.7177,23.7456,23.7177,23.7386,62500.0
2012-08-17 13:55:00,34.06,34.06,34.05,34.05,60600.0,23.7456,23.7456,23.7386,23.7386,60600.0
2012-08-17 14:00:00,34.05,34.06,34.04,34.06,91200.0,23.7386,23.7456,23.7317,23.7456,91200.0
2012-08-17 14:05:00,34.06,34.07,34.05,34.06,33500.0,23.7456,23.7526,23.7386,23.7456,33500.0
2012-08-17 14:10:00,34.07,34.08,34.06,34.08,49600.0,23.7526,23.7595,23.7456,23.7595,49600.0
2012-08-17 14:15:00,34.08,34.08,34.06,34.06,86100.0,23.7595,23.7595,23.7456,23.7456,86100.0
2012-08-17 14:20:00,34.07,34.1,34.06,34.1,129300.0,23.7526,23.7735,23.7456,23.7735,129300.0
2012-08-17 14:25:00,34.09,34.13,34.09,34.12,159300.0,23.7665,23.7944,23.7665,23.7874,159300.0
2012-08-17 14:30:00,34.12,34.13,34.11,34.12,73000.0,23.7874,23.7944,23.7805,23.7874,73000.0
2012-08-17 14:35:00,34.11,34.13,34.11,34.12,126100.0,23.7805,23.7944,23.7805,23.7874,126100.0
2012-08-17 14:40:00,34.11,34.12,34.08,34.08,314000.0,23.7805,23.7874,23.7595,23.7595,314000.0
2012-08-17 14:45:00,34.09,34.11,34.08,34.1,145800.0,23.7665,23.7805,23.7595,23.7735,145800.0
2012-08-17 14:50:00,34.09,34.12,34.09,34.12,154200.0,23.7665,23.7874,23.7665,23.7874,154200.0
2012-08-17 14:55:00,34.12,34.12,34.11,34.12,27600.0,23.7874,23.7874,23.7805,23.7874,27600.0
2012-08-17 15:00:00,34.12,34.13,34.11,34.11,88300.0,23.7874,23.7944,23.7805,23.7805,88300.0
2012-08-17 15:05:00,34.11,34.12,34.1,34.11,102700.0,23.7805,23.7874,23.7735,23.7805,102700.0
2012-08-17 15:10:00,34.1,34.12,34.1,34.11,105000.0,23.7735,23.7874,23.7735,23.7805,105000.0
2012-08-17 15:15:00,34.1,34.13,34.1,34.13,107500.0,23.7735,23.7944,23.7735,23.7944,107500.0
2012-08-17 15:20:00,34.13,34.13,34.1,34.1,121000.0,23.7944,23.7944,23.7735,23.7735,121000.0
2012-08-17 15:25:00,34.1,34.11,34.1,34.11,67700.0,23.7735,23.7805,23.7735,23.7805,67700.0
2012-08-17 15:30:00,34.1,34.11,34.02,34.04,399100.0,23.7735,23.7805,23.7177,23.7317,399100.0
2012-08-17 15:35:00,34.03,34.05,34.02,34.02,231400.0,23.7247,23.7386,23.7177,23.7177,231400.0
2012-08-17 15:40:00,34.03,34.03,34.0,34.02,254900.0,23.7247,23.7247,23.7038,23.7177,254900.0
2012-08-17 15:45:00,34.02,34.03,34.0,34.01,335500.0,23.7177,23.7247,23.7038,23.7107,335500.0
2012-08-17 15:50:00,34.01,34.03,33.99,34.02,455900.0,23.7107,23.7247,23.6968,23.7177,455900.0
2012-08-17 15:55:00,34.03,34.06,33.99,34.03,1564100.0,23.7247,23.7456,23.6968,23.7247,1564100.0
2012-08-20 09:30:00,34.09,34.14,34.03,34.06,519100.0,23.7665,23.8014,23.7247,23.7456,519100.0
2012-08-20 09:35:00,34.06,34.08,34.02,34.07,188700.0,23.7456,23.7595,23.7177,23.7526,188700.0
2012-08-20 09:40:00,34.07,34.14,34.04,34.14,277400.0,23.7526,23.8014,23.7317,23.8014,277400.0
2012-08-20 09:45:00,34.14,34.14,34.08,34.12,342800.0,23.8014,23.8014,23.7595,23.7874,342800.0
2012-08-20 09:50:00,34.12,34.2,34.11,34.17,488900.0,23.7874,23.8432,23.7805,23.8223,488900.0
2012-08-20 09:55:00,34.17,34.18,34.05,34.07,325200.0,23.8223,23.8293,23.7386,23.7526,325200.0
2012-08-20 10:00:00,34.06,34.11,34.05,34.11,285300.0,23.7456,23.7805,23.7386,23.7805,285300.0
2012-08-20 10:05:00,34.11,34.11,34.05,34.1,237100.0,23.7805,23.7805,23.7386,23.7735,237100.0
2012-08-20 10:10:00,34.09,34.09,33.99,34.01,396500.0,23.7665,23.7665,23.6968,23.7107,396500.0
2012-08-20 10:15:00,34.01,34.04,33.99,34.02,307800.0,23.7107,23.7317,23.6968,23.7177,307800.0
2012-08-20 10:20:00,34.02,34.03,33.99,33.99,216000.0,23.7177,23.7247,23.6968,23.6968,216000.0
2012-08-20 10:25:00,34.0,34.05,33.99,34.04,239200.0,23.7038,23.7386,23.6968,23.7317,239200.0
2012-08-20 10:30:00,34.05,34.05,33.98,34.02,425200.0,23.7386,23.7386,23.6898,23.7177,425200.0
2012-08-20 10:35:00,34.02,34.03,33.99,33.99,112700.0,23.7177,23.7247,23.6968,23.6968,112700.0
2012-08-20 10:40:00,34.0,34.01,33.98,34.01,208500.0,23.7038,23.7107,23.6898,23.7107,208500.0
2012-08-20 10:45:00,34.01,34.02,33.99,34.01,257800.0,23.7107,23.7177,23.6968,23.7107,257800.0
2012-08-20 10:50:00,34.01,34.05,33.99,34.0,384200.0,23.7107,23.7386,23.6968,23.7038,384200.0
2012-08-20 10:55:00,34.01,34.03,34.0,34.02,296400.0,23.7107,23.7247,23.7038,23.7177,296400.0
2012-08-20 11:00:00,34.02,34.04,34.01,34.04,105400.0,23.7177,23.7317,23.7107,23.7317,105400.0
2012-08-20 11:05:00,34.04,34.06,34.02,34.02,151200.0,23.7317,23.7456,23.7177,23.7177,151200.0
2012-08-20 11:10:00,34.03,34.08,34.02,34.07,145600.0,23.7247,23.7595,23.7177,23.7526,145600.0
2012-08-20 11:15:00,34.07,34.11,34.06,34.11,147500.0,23.7526,23.7805,23.7456,23.7805,147500.0
2012-08-20 11:20:00,34.11,34.16,34.08,34.09,258600.0,23.7805,23.8153,23.7595,23.7665,258600.0
2012-08-20 11:25:00,34.09,34.09,34.05,34.06,130100.0,23.7665,23.7665,23.7386,23.7456,130100.0
2012-08-20 11:30:00,34.05,34.05,34.03,34.04,97000.0,23.7386,23.7386,23.7247,23.7317,97000.0
2012-08-20 11:35:00,34.05,34.05,34.01,34.02,124700.0,23.7386,23.7386,23.7107,23.7177,124700.0
2012-08-20 11:40:00,34.02,34.03,34.0,34.02,169500.0,23.7177,23.7247,23.7038,23.7177,169500.0
2012-08-20 11:45:00,34.02,34.04,34.01,34.03,436700.0,23.7177,23.7317,23.7107,23.7247,436700.0
2012-08-20 11:50:00,34.03,34.07,34.02,34.05,121500.0,23.7247,23.7526,23.7177,23.7386,121500.0
2012-08-20 11:55:00,34.06,34.09,34.05,34.09,136100.0,23.7456,23.7665,23.7386,23.7665,136100.0
2012-08-20 12:00:00,34.08,34.09,34.07,34.08,71600.0,23.7595,23.7665,23.7526,23.7595,71600.0
2012-08-20 12:05:00,34.08,34.08,34.06,34.07,80000.0,23.7595,23.7595,23.7456,23.7526,80000.0
2012-08-20 12:10:00,34.07,34.1,34.06,34.06,210800.0,23.7526,23.7735,23.7456,23.7456,210800.0
2012-08-20 12:15:00,34.07,34.09,34.06,34.09,103000.0,23.7526,23.7665,23.7456,23.7665,103000.0
2012-08-20 12:20:00,34.09,34.09,34.05,34.05,65500.0,23.7665,23.7665,23.7386,23.7386,65500.0
2012-08-20 12:25:00,34.05,34.06,34.05,34.05,41300.0,23.7386,23.7456,23.7386,23.7386,41300.0
2012-08-20 12:30:00,34.05,34.07,34.05,34.06,165400.0,23.7386,23.7526,23.7386,23.7456,165400.0
2012-08-20 12:35:00,34.07,34.07,34.02,34.03,207500.0,23.7526,23.7526,23.7177,23.7247,207500.0
2012-08-20 12:40:00,34.03,34.05,34.02,34.05,79900.0,23.7247,23.7386,23.7177,23.7386,79900.0
2012-08-20 12:45:00,34.05,34.05,34.04,34.05,49100.0,23.7386,23.7386,23.7317,23.7386,49100.0
2012-08-20 12:50:00,34.05,34.05,33.99,34.01,234500.0,23.7386,23.7386,23.6968,23.7107,234500.0
2012-08-20 12:55:00,34.01,34.03,34.0,34.03,60000.0,23.7107,23.7247,23.7038,23.7247,60000.0
2012-08-20 13:00:00,34.02,34.03,34.01,34.02,52500.0,23.7177,23.7247,23.7107,23.7177,52500.0
2012-08-20 13:05:00,34.02,34.02,34.01,34.02,48400.0,23.7177,23.7177,23.7107,23.7177,48400.0
2012-08-20 13:10:00,34.02,34.02,34.01,34.02,32500.0,23.7177,23.7177,23.7107,23.7177,32500.0
2012-08-20 13:15:00,34.01,34.02,34.01,34.01,61100.0,23.7107,23.7177,23.7107,23.7107,61100.0
2012-08-20 13:20:00,34.01,34.02,34.01,34.02,58800.0,23.7107,23.7177,23.7107,23.7177,58800.0
2012-08-20 13:25:00,34.01,34.02,34.0,34.0,66400.0,23.7107,23.7177,23.7038,23.7038,66400.0
2012-08-20 13:30:00,34.0,34.01,34.0,34.01,71200.0,23.7038,23.7107,23.7038,23.7107,71200.0
2012-08-20 13:35:00,34.0,34.01,33.99,34.0,96700.0,23.7038,23.7107,23.6968,23.7038,96700.0
2012-08-20 13:40:00,33.99,34.0,33.99,33.99,85700.0,23.6968,23.7038,23.6968,23.6968,85700.0
2012-08-20 13:45:00,33.99,34.0,33.98,33.98,121700.0,23.6968,23.7038,23.6898,23.6898,121700.0
2012-08-20 13:50:00,33.98,34.0,33.98,34.0,155500.0,23.6898,23.7038,23.6898,23.7038,155500.0
2012-08-20 13:55:00,34.0,34.0,33.99,33.99,73200.0,23.7038,23.7038,23.6968,23.6968,73200.0
2012-08-20 14:00:00,33.99,34.0,33.99,34.0,110300.0,23.6968,23.7038,23.6968,23.7038,110300.0
2012-08-20 14:05:00,33.99,34.0,33.98,33.99,375300.0,23.6968,23.7038,23.6898,23.6968,375300.0
2012-08-20 14:10:00,33.99,34.01,33.98,34.01,297700.0,23.6968,23.7107,23.6898,23.7107,297700.0
2012-08-20 14:15:00,34.0,34.03,34.0,34.01,164500.0,23.7038,23.7247,23.7038,23.7107,164500.0
2012-08-20 14:20:00,34.01,34.03,34.01,34.02,137900.0,23.7107,23.7247,23.7107,23.7177,137900.0
2012-08-20 14:25:00,34.01,34.02,34.01,34.02,59200.0,23.7107,23.7177,23.7107,23.7177,59200.0
2012-08-20 14:30:00,34.02,34.04,34.01,34.01,195700.0,23.7177,23.7317,23.7107,23.7107,195700.0
2012-08-20 14:35:00,34.02,34.02,34.01,34.01,141600.0,23.7177,23.7177,23.7107,23.7107,141600.0
2012-08-20 14:40:00,34.02,34.05,34.02,34.04,104100.0,23.7177,23.7386,23.7177,23.7317,104100.0
2012-08-20 14:45:00,34.04,34.04,34.01,34.01,201300.0,23.7317,23.7317,23.7107,23.7107,201300.0
2012-08-20 14:50:00,34.02,34.05,34.01,34.05,106000.0,23.7177,23.7386,23.7107,23.7386,106000.0
2012-08-20 14:55:00,34.05,34.06,34.04,34.05,76700.0,23.7386,23.7456,23.7317,23.7386,76700.0
2012-08-20 15:00:00,34.04,34.05,34.03,34.05,188700.0,23.7317,23.7386,23.7247,23.7386,188700.0
2012-08-20 15:05:00,34.05,34.05,34.04,34.05,80700.0,23.7386,23.7386,23.7317,23.7386,80700.0
2012-08-20 15:10:00,34.04,34.05,34.01,34.02,173800.0,23.7317,23.7386,23.7107,23.7177,173800.0
2012-08-20 15:15:00,34.02,34.04,34.02,34.04,88300.0,23.7177,23.7317,23.7177,23.7317,88300.0
2012-08-20 15:20:00,34.04,34.04,34.02,34.02,96800.0,23.7317,23.7317,23.7177,23.7177,96800.0
2012-08-20 15:25:00,34.02,34.03,34.01,34.01,196100.0,23.7177,23.7247,23.7107,23.7107,196100.0
2012-08-20 15:30:00,34.02,34.06,34.01,34.04,485700.0,23.7177,23.7456,23.7107,23.7317,485700.0
2012-08-20 15:35:00,34.04,34.06,34.03,34.05,298800.0,23.7317,23.7456,23.7247,23.7386,298800.0
2012-08-20 15:40:00,34.05,34.06,34.04,34.05,267200.0,23.7386,23.7456,23.7317,23.7386,267200.0
2012-08-20 15:45:00,34.06,34.08,34.04,34.08,440900.0,23.7456,23.7595,23.7317,23.7595,440900.0
2012-08-20 15:50:00,34.07,34.08,34.01,34.02,359600.0,23.7526,23.7595,23.7107,23.7177,359600.0
2012-08-20 15:55:00,34.03,34.07,34.01,34.07,1392800.0,23.7247,23.7526,23.7107,23.7526,1392800.0
2012-08-21 09:30:00,34.25,34.25,34.1,34.24,667200.0,23.8781,23.8781,23.7735,23.8711,667200.0
2012-08-21 09:35:00,34.25,34.29,34.24,34.25,366300.0,23.8781,23.906,23.8711,23.8781,366300.0
2012-08-21 09:40:00,34.25,34.35,34.24,34.34,647800.0,23.8781,23.9478,23.8711,23.9408,647800.0
2012-08-21 09:45:00,34.34,34.37,34.32,34.37,493500.0,23.9408,23.9617,23.9269,23.9617,493500.0
2012-08-21 09:50:00,34.37,34.39,34.31,34.34,512100.0,23.9617,23.9757,23.9199,23.9408,512100.0
2012-08-21 09:55:00,34.33,34.37,34.33,34.37,334000.0,23.9338,23.9617,23.9338,23.9617,334000.0
2012-08-21 10:00:00,34.37,34.43,34.37,34.41,513500.0,23.9617,24.0036,23.9617,23.9896,513500.0
2012-08-21 10:05:00,34.41,34.42,34.35,34.39,464100.0,23.9896,23.9966,23.9478,23.9757,464100.0
2012-08-21 10:10:00,34.4,34.43,34.39,34.43,248200.0,23.9826,24.0036,23.9757,24.0036,248200.0
2012-08-21 10:15:00,34.43,34.43,34.4,34.41,339000.0,24.0036,24.0036,23.9826,23.9896,339000.0
2012-08-21 10:20:00,34.41,34.42,34.37,34.38,280900.0,23.9896,23.9966,23.9617,23.9687,280900.0
2012-08-21 10:25:00,34.38,34.42,34.36,34.42,216600.0,23.9687,23.9966,23.9548,23.9966,216600.0
2012-08-21 10:30:00,34.43,34.44,34.41,34.42,228500.0,24.0036,24.0105,23.9896,23.9966,228500.0
2012-08-21 10:35:00,34.41,34.47,34.4,34.47,280500.0,23.9896,24.0314,23.9826,24.0314,280500.0
2012-08-21 10:40:00,34.47,34.5,34.44,34.49,441600.0,24.0314,24.0524,24.0105,24.0454,441600.0
2012-08-21 10:45:00,34.48,34.55,34.48,34.52,451200.0,24.0384,24.0872,24.0384,24.0663,451200.0
2012-08-21 10:50:00,34.53,34.58,34.52,34.58,300800.0,24.0733,24.1081,24.0663,24.1081,300800.0
2012-08-21 10:55:00,34.58,34.59,34.55,34.58,310800.0,24.1081,24.1151,24.0872,24.1081,310800.0
2012-08-21 11:00:00,34.58,34.6,34.55,34.6,438700.0,24.1081,24.1221,24.0872,24.1221,438700.0
2012-08-21 11:05:00,34.6,34.63,34.59,34.62,333000.0,24.1221,24.143,24.1151,24.136,333000.0
2012-08-21 11:10:00,34.62,34.69,34.61,34.66,336100.0,24.136,24.1848,24.129,24.1639,336100.0
2012-08-21 11:15:00,34.64,34.75,34.61,34.74,567900.0,24.15,24.2267,24.129,24.2197,567900.0
2012-08-21 11:20:00,34.75,34.76,34.56,34.56,534400.0,24.2267,24.2336,24.0942,24.0942,534400.0
2012-08-21 11:25:00,34.56,34.58,34.51,34.52,315700.0,24.0942,24.1081,24.0593,24.0663,315700.0
2012-08-21 11:30:00,34.53,34.55,34.47,34.48,235400.0,24.0733,24.0872,24.0314,24.0384,235400.0
2012-08-21 11:35:00,34.47,34.54,34.44,34.52,374200.0,24.0314,24.0802,24.0105,24.0663,374200.0
2012-08-21 11:40:00,34.52,34.52,34.45,34.48,323700.0,24.0663,24.0663,24.0175,24.0384,323700.0
2012-08-21 11:45:00,34.47,34.57,34.47,34.57,217300.0,24.0314,24.1012,24.0314,24.1012,217300.0
2012-08-21 11:50:00,34.57,34.61,34.56,34.61,238500.0,24.1012,24.129,24.0942,24.129,238500.0
2012-08-21 11:55:00,34.61,34.64,34.58,34.59,262700.0,24.129,24.15,24.1081,24.1151,262700.0
2012-08-21 12:00:00,34.58,34.59,34.5,34.52,174000.0,24.1081,24.1151,24.0524,24.0663,174000.0
2012-08-21 12:05:00,34.52,34.54,34.5,34.54,214000.0,24.0663,24.0802,24.0524,24.0802,214000.0
2012-08-21 12:10:00,34.54,34.55,34.52,34.54,138600.0,24.0802,24.0872,24.0663,24.0802,138600.0
2012-08-21 12:15:00,34.54,34.55,34.5,34.51,155400.0,24.0802,24.0872,24.0524,24.0593,155400.0
2012-08-21 12:20:00,34.51,34.57,34.5,34.56,235600.0,24.0593,24.1012,24.0524,24.0942,235600.0
2012-08-21 12:25:00,34.56,34.57,34.53,34.53,123300.0,24.0942,24.1012,24.0733,24.0733,123300.0
2012-08-21 12:30:00,34.53,34.54,34.49,34.5,152500.0,24.0733,24.0802,24.0454,24.0524,152500.0
2012-08-21 12:35:00,34.5,34.56,34.48,34.56,165200.0,24.0524,24.0942,24.0384,24.0942,165200.0
2012-08-21 12:40:00,34.56,34.56,34.52,34.53,134300.0,24.0942,24.0942,24.0663,24.0733,134300.0
2012-08-21 12:45:00,34.54,34.56,34.49,34.55,231900.0,24.0802,24.0942,24.0454,24.0872,231900.0
2012-08-21 12:50:00,34.55,34.59,34.54,34.57,184900.0,24.0872,24.1151,24.0802,24.1012,184900.0
2012-08-21 12:55:00,34.56,34.57,34.53,34.53,69100.0,24.0942,24.1012,24.0733,24.0733,69100.0
2012-08-21 13:00:00,34.54,34.54,34.51,34.54,83800.0,24.0802,24.0802,24.0593,24.0802,83800.0
2012-08-21 13:05:00,34.54,34.58,34.54,34.58,114300.0,24.0802,24.1081,24.0802,24.1081,114300.0
2012-08-21 13:10:00,34.58,34.6,34.56,34.6,218400.0,24.1081,24.1221,24.0942,24.1221,218400.0
2012-08-21 13:15:00,34.6,34.63,34.59,34.63,240300.0,24.1221,24.143,24.1151,24.143,240300.0
2012-08-21 13:20:00,34.63,34.63,34.6,34.61,231900.0,24.143,24.143,24.1221,24.129,231900.0
2012-08-21 13:25:00,34.61,34.62,34.59,34.61,136000.0,24.129,24.136,24.1151,24.129,136000.0
2012-08-21 13:30:00,34.6,34.61,34.56,34.57,169300.0,24.1221,24.129,24.0942,24.1012,169300.0
2012-08-21 13:35:00,34.57,34.57,34.55,34.57,101500.0,24.1012,24.1012,24.0872,24.1012,101500.0
2012-08-21 13:40:00,34.57,34.57,34.51,34.51,301700.0,24.1012,24.1012,24.0593,24.0593,301700.0
2012-08-21 13:45:00,34.51,34.53,34.45,34.45,101300.0,24.0593,24.0733,24.0175,24.0175,101300.0
2012-08-21 13:50:00,34.45,34.48,34.43,34.45,150600.0,24.0175,24.0384,24.0036,24.0175,150600.0
2012-08-21 13:55:00,34.45,34.47,34.44,34.47,322600.0,24.0175,24.0314,24.0105,24.0314,322600.0
2012-08-21 14:00:00,34.46,34.48,34.42,34.46,200600.0,24.0245,24.0384,23.9966,24.0245,200600.0
2012-08-21 14:05:00,34.45,34.49,34.45,34.47,300500.0,24.0175,24.0454,24.0175,24.0314,300500.0
2012-08-21 14:10:00,34.47,34.49,34.45,34.45,217800.0,24.0314,24.0454,24.0175,24.0175,217800.0
2012-08-21 14:15:00,34.45,34.46,34.38,34.41,241000.0,24.0175,24.0245,23.9687,23.9896,241000.0
2012-08-21 14:20:00,34.4,34.45,34.38,34.45,195700.0,23.9826,24.0175,23.9687,24.0175,195700.0
2012-08-21 14:25:00,34.45,34.47,34.41,34.41,183400.0,24.0175,24.0314,23.9896,23.9896,183400.0
2012-08-21 14:30:00,34.41,34.44,34.41,34.44,72700.0,23.9896,24.0105,23.9896,24.0105,72700.0
2012-08-21 14:35:00,34.43,34.44,34.35,34.39,315700.0,24.0036,24.0105,23.9478,23.9757,315700.0
2012-08-21 14:40:00,34.38,34.4,34.36,34.37,152100.0,23.9687,23.9826,23.9548,23.9617,152100.0
2012-08-21 14:45:00,34.36,34.41,34.36,34.41,140000.0,23.9548,23.9896,23.9548,23.9896,140000.0
2012-08-21 14:50:00,34.41,34.42,34.38,34.39,182900.0,23.9896,23.9966,23.9687,23.9757,182900.0
2012-08-21 14:55:00,34.39,34.41,34.38,34.4,338900.0,23.9757,23.9896,23.9687,23.9826,338900.0
2012-08-21 15:00:00,34.4,34.4,34.35,34.36,235600.0,23.9826,23.9826,23.9478,23.9548,235600.0
2012-08-21 15:05:00,34.36,34.37,34.33,34.34,250800.0,23.9548,23.9617,23.9338,23.9408,250800.0
2012-08-21 15:10:00,34.34,34.36,34.3,34.34,244800.0,23.9408,23.9548,23.9129,23.9408,244800.0
2012-08-21 15:15:00,34.33,34.34,34.28,34.3,532700.0,23.9338,23.9408,23.899,23.9129,532700.0
2012-08-21 15:20:00,34.3,34.33,34.29,34.31,238000.0,23.9129,23.9338,23.906,23.9199,238000.0
2012-08-21 15:25:00,34.3,34.35,34.27,34.34,329600.0,23.9129,23.9478,23.892,23.9408,329600.0
2012-08-21 15:30:00,34.33,34.39,34.32,34.32,394100.0,23.9338,23.9757,23.9269,23.9269,394100.0
2012-08-21 15:35:00,34.32,34.34,34.3,34.31,416800.0,23.9269,23.9408,23.9129,23.9199,416800.0
2012-08-21 15:40:00,34.3,34.38,34.3,34.36,376800.0,23.9129,23.9687,23.9129,23.9548,376800.0
2012-08-21 15:45:00,34.37,34.42,34.34,34.38,457200.0,23.9617,23.9966,23.9408,23.9687,457200.0
2012-08-21 15:50:00,34.38,34.39,34.35,34.36,412900.0,23.9687,23.9757,23.9478,23.9548,412900.0
2012-08-21 15:55:00,34.36,34.41,34.35,34.39,1382500.0,23.9548,23.9896,23.9478,23.9757,1382500.0
2012-08-22 09:30:00,34.33,34.45,34.28,34.36,597100.0,23.9338,24.0175,23.899,23.9548,597100.0
2012-08-22 09:35:00,34.36,34.37,34.31,34.33,257200.0,23.9548,23.9617,23.9199,23.9338,257200.0
2012-08-22 09:40:00,34.34,34.36,34.32,34.36,368800.0,23.9408,23.9548,23.9269,23.9548,368800.0
2012-08-22 09:45:00,34.36,34.42,34.29,34.3,254300.0,23.9548,23.9966,23.906,23.9129,254300.0
2012-08-22 09:50:00,34.29,34.41,34.27,34.36,299600.0,23.906,23.9896,23.892,23.9548,299600.0
2012-08-22 09:55:00,34.36,34.36,34.32,34.34,132000.0,23.9548,23.9548,23.9269,23.9408,132000.0
2012-08-22 10:00:00,34.34,34.39,34.29,34.38,353100.0,23.9408,23.9757,23.906,23.9687,353100.0
2012-08-22 10:05:00,34.38,34.41,34.35,34.39,368100.0,23.9687,23.9896,23.9478,23.9757,368100.0
2012-08-22 10:10:00,34.38,34.46,34.38,34.41,269500.0,23.9687,24.0245,23.9687,23.9896,269500.0
2012-08-22 10:15:00,34.41,34.41,34.35,34.39,372400.0,23.9896,23.9896,23.9478,23.9757,372400.0
2012-08-22 10:20:00,34.38,34.42,34.38,34.42,185100.0,23.9687,23.9966,23.9687,23.9966,185100.0
2012-08-22 10:25:00,34.42,34.43,34.39,34.41,305500.0,23.9966,24.0036,23.9757,23.9896,305500.0
2012-08-22 10:30:00,34.42,34.43,34.39,34.4,264200.0,23.9966,24.0036,23.9757,23.9826,264200.0
2012-08-22 10:35:00,34.4,34.41,34.36,34.36,97900.0,23.9826,23.9896,23.9548,23.9548,97900.0
2012-08-22 10:40:00,34.35,34.38,34.35,34.36,121700.0,23.9478,23.9687,23.9478,23.9548,121700.0
2012-08-22 10:45:00,34.35,34.36,34.29,34.3,234300.0,23.9478,23.9548,23.906,23.9129,234300.0
2012-08-22 10:50:00,34.29,34.31,34.27,34.31,331600.0,23.906,23.9199,23.892,23.9199,331600.0
2012-08-22 10:55:00,34.31,34.31,34.27,34.27,145300.0,23.9199,23.9199,23.892,23.892,145300.0
2012-08-22 11:00:00,34.28,34.3,34.27,34.3,248600.0,23.899,23.9129,23.892,23.9129,248600.0
2012-08-22 11:05:00,34.3,34.35,34.3,34.33,249200.0,23.9129,23.9478,23.9129,23.9338,249200.0
2012-08-22 11:10:00,34.34,34.35,34.31,34.31,188500.0,23.9408,23.9478,23.9199,23.9199,188500.0
2012-08-22 11:15:00,34.32,34.32,34.28,34.28,81700.0,23.9269,23.9269,23.899,23.899,81700.0
2012-08-22 11:20:00,34.29,34.29,34.23,34.28,245600.0,23.906,23.906,23.8641,23.899,245600.0
2012-08-22 11:25:00,34.29,34.31,34.28,34.3,70500.0,23.906,23.9199,23.899,23.9129,70500.0
2012-08-22 11:30:00,34.3,34.31,34.25,34.29,147600.0,23.9129,23.9199,23.8781,23.906,147600.0
2012-08-22 11:35:00,34.29,34.34,34.28,34.33,137200.0,23.906,23.9408,23.899,23.9338,137200.0
2012-08-22 11:40:00,34.33,34.33,34.27,34.27,119400.0,23.9338,23.9338,23.892,23.892,119400.0
2012-08-22 11:45:00,34.27,34.29,34.26,34.28,83200.0,23.892,23.906,23.885,23.899,83200.0
2012-08-22 11:50:00,34.28,34.3,34.28,34.29,91300.0,23.899,23.9129,23.899,23.906,91300.0
2012-08-22 11:55:00,34.3,34.31,34.29,34.31,93800.0,23.9129,23.9199,23.906,23.9199,93800.0
2012-08-22 12:00:00,34.3,34.34,34.29,34.31,158200.0,23.9129,23.9408,23.906,23.9199,158200.0
2012-08-22 12:05:00,34.31,34.32,34.28,34.28,52900.0,23.9199,23.9269,23.899,23.899,52900.0
2012-08-22 12:10:00,34.28,34.3,34.27,34.27,126000.0,23.899,23.9129,23.892,23.892,126000.0
2012-08-22 12:15:00,34.27,34.28,34.26,34.27,90500.0,23.892,23.899,23.885,23.892,90500.0
2012-08-22 12:20:00,34.27,34.28,34.25,34.25,112000.0,23.892,23.899,23.8781,23.8781,112000.0
2012-08-22 12:25:00,34.25,34.28,34.25,34.27,76700.0,23.8781,23.899,23.8781,23.892,76700.0
2012-08-22 12:30:00,34.27,34.28,34.2,34.2,123700.0,23.892,23.899,23.8432,23.8432,123700.0
2012-08-22 12:35:00,34.2,34.22,34.18,34.18,106800.0,23.8432,23.8572,23.8293,23.8293,106800.0
2012-08-22 12:40:00,34.18,34.19,34.15,34.18,178000.0,23.8293,23.8362,23.8083,23.8293,178000.0
2012-08-22 12:45:00,34.17,34.18,34.15,34.16,80700.0,23.8223,23.8293,23.8083,23.8153,80700.0
2012-08-22 12:50:00,34.15,34.16,34.11,34.11,157500.0,23.8083,23.8153,23.7805,23.7805,157500.0
2012-08-22 12:55:00,34.11,34.12,34.11,34.11,87900.0,23.7805,23.7874,23.7805,23.7805,87900.0
2012-08-22 13:00:00,34.11,34.16,34.11,34.15,126900.0,23.7805,23.8153,23.7805,23.8083,126900.0
2012-08-22 13:05:00,34.16,34.16,34.13,34.14,62000.0,23.8153,23.8153,23.7944,23.8014,62000.0
2012-08-22 13:10:00,34.13,34.16,34.13,34.15,75100.0,23.7944,23.8153,23.7944,23.8083,75100.0
2012-08-22 13:15:00,34.15,34.18,34.15,34.18,115000.0,23.8083,23.8293,23.8083,23.8293,115000.0
2012-08-22 13:20:00,34.18,34.22,34.17,34.22,212100.0,23.8293,23.8572,23.8223,23.8572,212100.0
2012-08-22 13:25:00,34.22,34.23,34.2,34.2,95100.0,23.8572,23.8641,23.8432,23.8432,95100.0
2012-08-22 13:30:00,34.2,34.24,34.2,34.23,245900.0,23.8432,23.8711,23.8432,23.8641,245900.0
2012-08-22 13:35:00,34.24,34.26,34.21,34.24,238500.0,23.8711,23.885,23.8502,23.8711,238500.0
2012-08-22 13:40:00,34.24,34.27,34.24,34.25,52900.0,23.8711,23.892,23.8711,23.8781,52900.0
2012-08-22 13:45:00,34.25,34.28,34.25,34.26,131100.0,23.8781,23.899,23.8781,23.885,131100.0
2012-08-22 13:50:00,34.26,34.27,34.24,34.25,335000.0,23.885,23.892,23.8711,23.8781,335000.0
2012-08-22 13:55:00,34.25,34.25,34.21,34.21,156900.0,23.8781,23.8781,23.8502,23.8502,156900.0
2012-08-22 14:00:00,34.21,34.3,34.2,34.22,920100.0,23.8502,23.9129,23.8432,23.8572,920100.0
2012-08-22 14:05:00,34.22,34.25,34.17,34.18,378400.0,23.8572,23.8781,23.8223,23.8293,378400.0
2012-08-22 14:10:00,34.19,34.27,34.19,34.21,322400.0,23.8362,23.892,23.8362,23.8502,322400.0
2012-08-22 14:15:00,34.21,34.24,34.15,34.21,243400.0,23.8502,23.8711,23.8083,23.8502,243400.0
2012-08-22 14:20:00,34.21,34.23,34.19,34.19,159100.0,23.8502,23.8641,23.8362,23.8362,159100.0
2012-08-22 14:25:00,34.19,34.26,34.18,34.26,155300.0,23.8362,23.885,23.8293,23.885,155300.0
2012-08-22 14:30:00,34.26,34.3,34.25,34.3,281100.0,23.885,23.9129,23.8781,23.9129,281100.0
2012-08-22 14:35:00,34.3,34.31,34.26,34.29,243500.0,23.9129,23.9199,23.885,23.906,243500.0
2012-08-22 14:40:00,34.28,34.34,34.28,34.31,260200.0,23.899,23.9408,23.899,23.9199,260200.0
2012-08-22 14:45:00,34.31,34.35,34.31,34.32,157700.0,23.9199,23.9478,23.9199,23.9269,157700.0
2012-08-22 14:50:00,34.33,34.35,34.3,34.32,131900.0,23.9338,23.9478,23.9129,23.9269,131900.0
2012-08-22 14:55:00,34.31,34.35,34.31,34.32,171900.0,23.9199,23.9478,23.9199,23.9269,171900.0
2012-08-22 15:00:00,34.32,34.34,34.29,34.29,182800.0,23.9269,23.9408,23.906,23.906,182800.0
2012-08-22 15:05:00,34.29,34.3,34.27,34.3,177900.0,23.906,23.9129,23.892,23.9129,177900.0
2012-08-22 15:10:00,34.3,34.31,34.28,34.29,269200.0,23.9129,23.9199,23.899,23.906,269200.0
2012-08-22 15:15:00,34.3,34.3,34.23,34.24,165000.0,23.9129,23.9129,23.8641,23.8711,165000.0
2012-08-22 15:20:00,34.24,34.26,34.24,34.25,107000.0,23.8711,23.885,23.8711,23.8781,107000.0
2012-08-22 15:25:00,34.26,34.26,34.22,34.23,309900.0,23.885,23.885,23.8572,23.8641,309900.0
2012-08-22 15:30:00,34.23,34.27,34.2,34.22,205000.0,23.8641,23.892,23.8432,23.8572,205000.0
2012-08-22 15:35:00,34.22,34.24,34.2,34.23,234800.0,23.8572,23.8711,23.8432,23.8641,234800.0
2012-08-22 15:40:00,34.23,34.25,34.19,34.2,252300.0,23.8641,23.8781,23.8362,23.8432,252300.0
2012-08-22 15:45:00,34.2,34.22,34.17,34.22,349800.0,23.8432,23.8572,23.8223,23.8572,349800.0
2012-08-22 15:50:00,34.22,34.26,34.21,34.24,298900.0,23.8572,23.885,23.8502,23.8711,298900.0
2012-08-22 15:55:00,34.23,34.23,34.18,34.19,1035700.0,23.8641,23.8641,23.8293,23.8362,1035700.0
2012-08-23 09:30:00,34.16,34.22,34.08,34.08,310500.0,23.8153,23.8572,23.7595,23.7595,310500.0
2012-08-23 09:35:00,34.09,34.21,34.07,34.14,191300.0,23.7665,23.8502,23.7526,23.8014,191300.0
2012-08-23 09:40:00,34.14,34.19,34.11,34.17,130800.0,23.8014,23.8362,23.7805,23.8223,130800.0
2012-08-23 09:45:00,34.18,34.19,34.08,34.1,149200.0,23.8293,23.8362,23.7595,23.7735,149200.0
2012-08-23 09:50:00,34.09,34.11,34.06,34.08,133700.0,23.7665,23.7805,23.7456,23.7595,133700.0
2012-08-23 09:55:00,34.07,34.08,34.03,34.08,156000.0,23.7526,23.7595,23.7247,23.7595,156000.0
2012-08-23 10:00:00,34.08,34.09,34.03,34.04,164100.0,23.7595,23.7665,23.7247,23.7317,164100.0
2012-08-23 10:05:00,34.05,34.07,34.01,34.02,255600.0,23.7386,23.7526,23.7107,23.7177,255600.0
2012-08-23 10:10:00,34.02,34.03,33.96,33.99,473600.0,23.7177,23.7247,23.6759,23.6968,473600.0
2012-08-23 10:15:00,33.99,34.01,33.96,33.96,157900.0,23.6968,23.7107,23.6759,23.6759,157900.0
2012-08-23 10:20:00,33.96,34.01,33.96,34.01,278900.0,23.6759,23.7107,23.6759,23.7107,278900.0
2012-08-23 10:25:00,34.01,34.01,33.97,34.0,205200.0,23.7107,23.7107,23.6829,23.7038,205200.0
2012-08-23 10:30:00,34.0,34.05,33.97,34.02,309000.0,23.7038,23.7386,23.6829,23.7177,309000.0
2012-08-23 10:35:00,34.02,34.04,33.99,33.99,355300.0,23.7177,23.7317,23.6968,23.6968,355300.0
2012-08-23 10:40:00,33.99,34.0,33.98,33.99,166700.0,23.6968,23.7038,23.6898,23.6968,166700.0
2012-08-23 10:45:00,34.0,34.07,33.99,34.02,363800.0,23.7038,23.7526,23.6968,23.7177,363800.0
2012-08-23 10:50:00,34.03,34.03,34.0,34.0,124500.0,23.7247,23.7247,23.7038,23.7038,124500.0
2012-08-23 10:55:00,34.01,34.01,33.96,33.96,138200.0,23.7107,23.7107,23.6759,23.6759,138200.0
2012-08-23 11:00:00,33.96,34.0,33.94,33.96,280300.0,23.6759,23.7038,23.6619,23.6759,280300.0
2012-08-23 11:05:00,33.95,33.96,33.91,33.94,329100.0,23.6689,23.6759,23.641,23.6619,329100.0
2012-08-23 11:10:00,33.94,33.97,33.92,33.95,259000.0,23.6619,23.6829,23.648,23.6689,259000.0
2012-08-23 11:15:00,33.95,33.97,33.93,33.93,129200.0,23.6689,23.6829,23.655,23.655,129200.0
2012-08-23 11:20:00,33.93,33.96,33.91,33.96,189900.0,23.655,23.6759,23.641,23.6759,189900.0
2012-08-23 11:25:00,33.96,34.04,33.95,34.03,211100.0,23.6759,23.7317,23.6689,23.7247,211100.0
2012-08-23 11:30:00,34.03,34.03,33.98,34.0,220600.0,23.7247,23.7247,23.6898,23.7038,220600.0
2012-08-23 11:35:00,34.0,34.0,33.98,33.99,62200.0,23.7038,23.7038,23.6898,23.6968,62200.0
2012-08-23 11:40:00,33.98,34.02,33.98,34.0,143500.0,23.6898,23.7177,23.6898,23.7038,143500.0
2012-08-23 11:45:00,34.01,34.02,33.99,34.0,319800.0,23.7107,23.7177,23.6968,23.7038,319800.0
2012-08-23 11:50:00,34.0,34.03,34.0,34.01,72500.0,23.7038,23.7247,23.7038,23.7107,72500.0
2012-08-23 11:55:00,34.01,34.04,34.0,34.04,76000.0,23.7107,23.7317,23.7038,23.7317,76000.0
2012-08-23 12:00:00,34.04,34.04,33.97,33.98,201000.0,23.7317,23.7317,23.6829,23.6898,201000.0
2012-08-23 12:05:00,33.99,34.01,33.95,34.0,134800.0,23.6968,23.7107,23.6689,23.7038,134800.0
2012-08-23 12:10:00,34.0,34.01,33.97,33.99,146700.0,23.7038,23.7107,23.6829,23.6968,146700.0
2012-08-23 12:15:00,33.99,34.0,33.97,33.98,140400.0,23.6968,23.7038,23.6829,23.6898,140400.0
2012-08-23 12:20:00,33.98,34.02,33.94,34.02,191400.0,23.6898,23.7177,23.6619,23.7177,191400.0
2012-08-23 12:25:00,34.02,34.03,33.99,34.03,129700.0,23.7177,23.7247,23.6968,23.7247,129700.0
2012-08-23 12:30:00,34.02,34.03,34.0,34.0,90200.0,23.7177,23.7247,23.7038,23.7038,90200.0
2012-08-23 12:35:00,34.01,34.01,33.98,34.0,128900.0,23.7107,23.7107,23.6898,23.7038,128900.0
2012-08-23 12:40:00,34.0,34.03,33.99,34.03,194900.0,23.7038,23.7247,23.6968,23.7247,194900.0
2012-08-23 12:45:00,34.03,34.03,33.99,33.99,158400.0,23.7247,23.7247,23.6968,23.6968,158400.0
2012-08-23 12:50:00,34.0,34.01,33.99,33.99,94600.0,23.7038,23.7107,23.6968,23.6968,94600.0
2012-08-23 12:55:00,34.0,34.0,33.96,33.96,225500.0,23.7038,23.7038,23.6759,23.6759,225500.0
2012-08-23 13:00:00,33.97,33.99,33.94,33.98,192600.0,23.6829,23.6968,23.6619,23.6898,192600.0
2012-08-23 13:05:00,33.98,33.98,33.97,33.98,33000.0,23.6898,23.6898,23.6829,23.6898,33000.0
2012-08-23 13:10:00,33.98,34.0,33.92,33.95,235000.0,23.6898,23.7038,23.648,23.6689,235000.0
2012-08-23 13:15:00,33.95,33.97,33.94,33.96,146400.0,23.6689,23.6829,23.6619,23.6759,146400.0
2012-08-23 13:20:00,33.96,33.97,33.93,33.94,121600.0,23.6759,23.6829,23.655,23.6619,121600.0
2012-08-23 13:25:00,33.94,33.95,33.9,33.93,150800.0,23.6619,23.6689,23.6341,23.655,150800.0
2012-08-23 13:30:00,33.93,33.93,33.91,33.93,95000.0,23.655,23.655,23.641,23.655,95000.0
2012-08-23 13:35:00,33.93,33.94,33.91,33.92,135900.0,23.655,23.6619,23.641,23.648,135900.0
2012-08-23 13:40:00,33.91,33.93,33.91,33.93,47600.0,23.641,23.655,23.641,23.655,47600.0
2012-08-23 13:45:00,33.92,33.93,33.91,33.92,93900.0,23.648,23.655,23.641,23.648,93900.0
2012-08-23 13:50:00,33.92,33.94,33.91,33.94,111700.0,23.648,23.6619,23.641,23.6619,111700.0
2012-08-23 13:55:00,33.94,33.94,33.9,33.93,102800.0,23.6619,23.6619,23.6341,23.655,102800.0
2012-08-23 14:00:00,33.93,33.94,33.91,33.93,117200.0,23.655,23.6619,23.641,23.655,117200.0
2012-08-23 14:05:00,33.92,33.95,33.92,33.94,128800.0,23.648,23.6689,23.648,23.6619,128800.0
2012-08-23 14:10:00,33.94,33.95,33.92,33.94,164200.0,23.6619,23.6689,23.648,23.6619,164200.0
2012-08-23 14:15:00,33.93,33.95,33.92,33.93,229300.0,23.655,23.6689,23.648,23.655,229300.0
2012-08-23 14:20:00,33.93,33.93,33.9,33.92,62100.0,23.655,23.655,23.6341,23.648,62100.0
2012-08-23 14:25:00,33.92,33.92,33.9,33.91,76900.0,23.648,23.648,23.6341,23.641,76900.0
2012-08-23 14:30:00,33.91,33.91,33.9,33.9,141400.0,23.641,23.641,23.6341,23.6341,141400.0
2012-08-23 14:35:00,33.91,33.94,33.9,33.94,191300.0,23.641,23.6619,23.6341,23.6619,191300.0
2012-08-23 14:40:00,33.94,33.95,33.93,33.94,107200.0,23.6619,23.6689,23.655,23.6619,107200.0
2012-08-23 14:45:00,33.94,33.96,33.93,33.96,108700.0,23.6619,23.6759,23.655,23.6759,108700.0
2012-08-23 14:50:00,33.96,33.96,33.93,33.93,67700.0,23.6759,23.6759,23.655,23.655,67700.0
2012-08-23 14:55:00,33.94,33.95,33.92,33.93,100500.0,23.6619,23.6689,23.648,23.655,100500.0
2012-08-23 15:00:00,33.92,33.93,33.89,33.91,257300.0,23.648,23.655,23.6271,23.641,257300.0
2012-08-23 15:05:00,33.9,33.95,33.9,33.94,273900.0,23.6341,23.6689,23.6341,23.6619,273900.0
2012-08-23 15:10:00,33.95,33.96,33.92,33.94,184300.0,23.6689,23.6759,23.648,23.6619,184300.0
2012-08-23 15:15:00,33.94,33.95,33.92,33.93,121900.0,23.6619,23.6689,23.648,23.655,121900.0
2012-08-23 15:20:00,33.94,33.94,33.88,33.9,341400.0,23.6619,23.6619,23.6201,23.6341,341400.0
2012-08-23 15:25:00,33.9,33.92,33.89,33.91,194500.0,23.6341,23.648,23.6271,23.641,194500.0
2012-08-23 15:30:00,33.91,33.91,33.88,33.9,232800.0,23.641,23.641,23.6201,23.6341,232800.0
2012-08-23 15:35:00,33.89,33.94,33.88,33.93,329000.0,23.6271,23.6619,23.6201,23.655,329000.0
2012-08-23 15:40:00,33.93,33.98,33.92,33.96,496000.0,23.655,23.6898,23.648,23.6759,496000.0
2012-08-23 15:45:00,33.96,33.97,33.93,33.94,354600.0,23.6759,23.6829,23.655,23.6619,354600.0
2012-08-23 15:50:00,33.94,33.94,33.9,33.92,472000.0,23.6619,23.6619,23.6341,23.648,472000.0
2012-08-23 15:55:00,33.91,33.95,33.89,33.95,1404900.0,23.641,23.6689,23.6271,23.6689,1404900.0
2012-08-24 09:30:00,33.77,33.93,33.76,33.84,489900.0,23.5434,23.655,23.5365,23.5922,489900.0
2012-08-24 09:35:00,33.85,33.88,33.84,33.85,213300.0,23.5992,23.6201,23.5922,23.5992,213300.0
2012-08-24 09:40:00,33.85,33.89,33.84,33.86,237100.0,23.5992,23.6271,23.5922,23.6062,237100.0
2012-08-24 09:45:00,33.86,33.89,33.85,33.86,168800.0,23.6062,23.6271,23.5992,23.6062,168800.0
2012-08-24 09:50:00,33.86,33.88,33.85,33.88,228500.0,23.6062,23.6201,23.5992,23.6201,228500.0
2012-08-24 09:55:00,33.88,33.93,33.88,33.89,223700.0,23.6201,23.655,23.6201,23.6271,223700.0
2012-08-24 10:00:00,33.88,33.97,33.88,33.95,244400.0,23.6201,23.6829,23.6201,23.6689,244400.0
2012-08-24 10:05:00,33.96,33.99,33.95,33.98,245900.0,23.6759,23.6968,23.6689,23.6898,245900.0
2012-08-24 10:10:00,33.98,34.0,33.98,33.98,326600.0,23.6898,23.7038,23.6898,23.6898,326600.0
2012-08-24 10:15:00,33.99,33.99,33.91,33.93,155000.0,23.6968,23.6968,23.641,23.655,155000.0
2012-08-24 10:20:00,33.93,33.94,33.9,33.9,211800.0,23.655,23.6619,23.6341,23.6341,211800.0
2012-08-24 10:25:00,33.9,33.93,33.9,33.92,128000.0,23.6341,23.655,23.6341,23.648,128000.0
2012-08-24 10:30:00,33.92,33.92,33.9,33.91,153300.0,23.648,23.648,23.6341,23.641,153300.0
2012-08-24 10:35:00,33.91,34.0,33.9,33.99,263900.0,23.641,23.7038,23.6341,23.6968,263900.0
2012-08-24 10:40:00,33.99,34.0,33.97,33.98,135900.0,23.6968,23.7038,23.6829,23.6898,135900.0
2012-08-24 10:45:00,33.97,33.99,33.95,33.96,189300.0,23.6829,23.6968,23.6689,23.6759,189300.0
2012-08-24 10:50:00,33.95,33.97,33.93,33.95,190600.0,23.6689,23.6829,23.655,23.6689,190600.0
2012-08-24 10:55:00,33.95,33.96,33.93,33.94,81200.0,23.6689,23.6759,23.655,23.6619,81200.0
2012-08-24 11:00:00,33.93,34.0,33.93,33.95,207100.0,23.655,23.7038,23.655,23.6689,207100.0
2012-08-24 11:05:00,33.95,33.99,33.95,33.95,153800.0,23.6689,23.6968,23.6689,23.6689,153800.0
2012-08-24 11:10:00,33.95,33.97,33.94,33.96,241100.0,23.6689,23.6829,23.6619,23.6759,241100.0
2012-08-24 11:15:00,33.96,34.02,33.95,34.01,482700.0,23.6759,23.7177,23.6689,23.7107,482700.0
2012-08-24 11:20:00,34.01,34.05,34.01,34.01,195700.0,23.7107,23.7386,23.7107,23.7107,195700.0
2012-08-24 11:25:00,34.01,34.09,34.01,34.05,259800.0,23.7107,23.7665,23.7107,23.7386,259800.0
2012-08-24 11:30:00,34.05,34.1,34.03,34.09,209600.0,23.7386,23.7735,23.7247,23.7665,209600.0
2012-08-24 11:35:00,34.08,34.09,34.04,34.05,121400.0,23.7595,23.7665,23.7317,23.7386,121400.0
2012-08-24 11:40:00,34.04,34.06,34.03,34.03,86000.0,23.7317,23.7456,23.7247,23.7247,86000.0
2012-08-24 11:45:00,34.03,34.06,34.03,34.05,93900.0,23.7247,23.7456,23.7247,23.7386,93900.0
2012-08-24 11:50:00,34.05,34.05,34.01,34.02,151500.0,23.7386,23.7386,23.7107,23.7177,151500.0
2012-08-24 11:55:00,34.02,34.04,34.02,34.02,61600.0,23.7177,23.7317,23.7177,23.7177,61600.0
2012-08-24 12:00:00,34.02,34.05,34.01,34.03,71200.0,23.7177,23.7386,23.7107,23.7247,71200.0
2012-08-24 12:05:00,34.03,34.06,34.03,34.04,188700.0,23.7247,23.7456,23.7247,23.7317,188700.0
2012-08-24 12:10:00,34.04,34.06,34.03,34.05,104100.0,23.7317,23.7456,23.7247,23.7386,104100.0
2012-08-24 12:15:00,34.05,34.07,34.02,34.03,144700.0,23.7386,23.7526,23.7177,23.7247,144700.0
2012-08-24 12:20:00,34.04,34.08,34.04,34.08,89400.0,23.7317,23.7595,23.7317,23.7595,89400.0
2012-08-24 12:25:00,34.08,34.1,34.07,34.1,51100.0,23.7595,23.7735,23.7526,23.7735,51100.0
2012-08-24 12:30:00,34.09,34.11,34.08,34.08,95900.0,23.7665,23.7805,23.7595,23.7595,95900.0
2012-08-24 12:35:00,34.08,34.11,34.08,34.09,65300.0,23.7595,23.7805,23.7595,23.7665,65300.0
2012-08-24 12:40:00,34.1,34.12,34.09,34.12,94200.0,23.7735,23.7874,23.7665,23.7874,94200.0
2012-08-24 12:45:00,34.12,34.16,34.12,34.14,111200.0,23.7874,23.8153,23.7874,23.8014,111200.0
2012-08-24 12:50:00,34.13,34.17,34.13,34.15,84100.0,23.7944,23.8223,23.7944,23.8083,84100.0
2012-08-24 12:55:00,34.15,34.16,34.13,34.13,103600.0,23.8083,23.8153,23.7944,23.7944,103600.0
2012-08-24 13:00:00,34.13,34.15,34.1,34.12,125600.0,23.7944,23.8083,23.7735,23.7874,125600.0
2012-08-24 13:05:00,34.13,34.17,34.11,34.17,115300.0,23.7944,23.8223,23.7805,23.8223,115300.0
2012-08-24 13:10:00,34.17,34.18,34.15,34.15,84700.0,23.8223,23.8293,23.8083,23.8083,84700.0
2012-08-24 13:15:00,34.15,34.16,34.15,34.15,22000.0,23.8083,23.8153,23.8083,23.8083,22000.0
2012-08-24 13:20:00,34.15,34.16,34.13,34.13,59700.0,23.8083,23.8153,23.7944,23.7944,59700.0
2012-08-24 13:25:00,34.13,34.15,34.13,34.14,64700.0,23.7944,23.8083,23.7944,23.8014,64700.0
2012-08-24 13:30:00,34.15,34.18,34.14,34.17,154100.0,23.8083,23.8293,23.8014,23.8223,154100.0
2012-08-24 13:35:00,34.16,34.17,34.15,34.16,79200.0,23.8153,23.8223,23.8083,23.8153,79200.0
2012-08-24 13:40:00,34.16,34.19,34.15,34.17,160600.0,23.8153,23.8362,23.8083,23.8223,160600.0
2012-08-24 13:45:00,34.17,34.21,34.17,34.18,276200.0,23.8223,23.8502,23.8223,23.8293,276200.0
2012-08-24 13:50:00,34.17,34.19,34.16,34.17,185400.0,23.8223,23.8362,23.8153,23.8223,185400.0
2012-08-24 13:55:00,34.17,34.17,34.12,34.14,92300.0,23.8223,23.8223,23.7874,23.8014,92300.0
2012-08-24 14:00:00,34.13,34.14,34.1,34.11,109000.0,23.7944,23.8014,23.7735,23.7805,109000.0
2012-08-24 14:05:00,34.1,34.11,34.06,34.06,242400.0,23.7735,23.7805,23.7456,23.7456,242400.0
2012-08-24 14:10:00,34.07,34.09,34.06,34.06,141900.0,23.7526,23.7665,23.7456,23.7456,141900.0
2012-08-24 14:15:00,34.07,34.07,34.06,34.06,72900.0,23.7526,23.7526,23.7456,23.7456,72900.0
2012-08-24 14:20:00,34.07,34.08,34.06,34.08,62000.0,23.7526,23.7595,23.7456,23.7595,62000.0
2012-08-24 14:25:00,34.08,34.1,34.07,34.1,104500.0,23.7595,23.7735,23.7526,23.7735,104500.0
2012-08-24 14:30:00,34.09,34.12,34.09,34.11,254900.0,23.7665,23.7874,23.7665,23.7805,254900.0
2012-08-24 14:35:00,34.11,34.12,34.07,34.07,128800.0,23.7805,23.7874,23.7526,23.7526,128800.0
2012-08-24 14:40:00,34.07,34.08,34.04,34.05,204100.0,23.7526,23.7595,23.7317,23.7386,204100.0
2012-08-24 14:45:00,34.04,34.05,34.02,34.03,124400.0,23.7317,23.7386,23.7177,23.7247,124400.0
2012-08-24 14:50:00,34.04,34.04,34.0,34.0,208700.0,23.7317,23.7317,23.7038,23.7038,208700.0
2012-08-24 14:55:00,34.01,34.05,34.0,34.0,194300.0,23.7107,23.7386,23.7038,23.7038,194300.0
2012-08-24 15:00:00,34.01,34.03,34.0,34.02,175800.0,23.7107,23.7247,23.7038,23.7177,175800.0
2012-08-24 15:05:00,34.02,34.03,34.0,34.0,75800.0,23.7177,23.7247,23.7038,23.7038,75800.0
2012-08-24 15:10:00,34.0,34.04,34.0,34.03,196300.0,23.7038,23.7317,23.7038,23.7247,196300.0
2012-08-24 15:15:00,34.04,34.07,34.02,34.06,125200.0,23.7317,23.7526,23.7177,23.7456,125200.0
2012-08-24 15:20:00,34.07,34.09,34.06,34.09,119400.0,23.7526,23.7665,23.7456,23.7665,119400.0
2012-08-24 15:25:00,34.09,34.1,34.05,34.06,264100.0,23.7665,23.7735,23.7386,23.7456,264100.0
2012-08-24 15:30:00,34.05,34.08,34.04,34.05,244500.0,23.7386,23.7595,23.7317,23.7386,244500.0
2012-08-24 15:35:00,34.05,34.07,34.03,34.07,187900.0,23.7386,23.7526,23.7247,23.7526,187900.0
2012-08-24 15:40:00,34.07,34.1,34.06,34.08,505500.0,23.7526,23.7735,23.7456,23.7595,505500.0
2012-08-24 15:45:00,34.08,34.11,34.05,34.05,610300.0,23.7595,23.7805,23.7386,23.7386,610300.0
2012-08-24 15:50:00,34.06,34.06,33.99,33.99,463600.0,23.7456,23.7456,23.6968,23.6968,463600.0
2012-08-24 15:55:00,34.0,34.04,33.98,34.04,1153700.0,23.7038,23.7317,23.6898,23.7317,1153700.0
2012-08-27 09:30:00,34.09,34.13,34.04,34.06,294200.0,23.7665,23.7944,23.7317,23.7456,294200.0
2012-08-27 09:35:00,34.06,34.09,34.01,34.01,186400.0,23.7456,23.7665,23.7107,23.7107,186400.0
2012-08-27 09:40:00,34.02,34.08,34.01,34.01,195000.0,23.7177,23.7595,23.7107,23.7107,195000.0
2012-08-27 09:45:00,34.01,34.04,34.0,34.02,189300.0,23.7107,23.7317,23.7038,23.7177,189300.0
2012-08-27 09:50:00,34.03,34.04,34.0,34.01,116500.0,23.7247,23.7317,23.7038,23.7107,116500.0
2012-08-27 09:55:00,34.02,34.02,33.99,34.0,167200.0,23.7177,23.7177,23.6968,23.7038,167200.0
2012-08-27 10:00:00,33.99,34.01,33.96,34.0,220600.0,23.6968,23.7107,23.6759,23.7038,220600.0
2012-08-27 10:05:00,34.0,34.0,33.95,33.97,172900.0,23.7038,23.7038,23.6689,23.6829,172900.0
2012-08-27 10:10:00,33.96,33.99,33.92,33.95,137900.0,23.6759,23.6968,23.648,23.6689,137900.0
2012-08-27 10:15:00,33.95,34.0,33.95,33.96,103300.0,23.6689,23.7038,23.6689,23.6759,103300.0
2012-08-27 10:20:00,33.96,34.0,33.95,34.0,139800.0,23.6759,23.7038,23.6689,23.7038,139800.0
2012-08-27 10:25:00,34.0,34.03,33.97,34.02,386800.0,23.7038,23.7247,23.6829,23.7177,386800.0
2012-08-27 10:30:00,34.02,34.02,33.99,34.01,89800.0,23.7177,23.7177,23.6968,23.7107,89800.0
2012-08-27 10:35:00,34.0,34.04,34.0,34.03,155400.0,23.7038,23.7317,23.7038,23.7247,155400.0
2012-08-27 10:40:00,34.03,34.03,34.0,34.02,87500.0,23.7247,23.7247,23.7038,23.7177,87500.0
2012-08-27 10:45:00,34.02,34.06,34.02,34.06,174300.0,23.7177,23.7456,23.7177,23.7456,174300.0
2012-08-27 10:50:00,34.06,34.07,34.04,34.07,202500.0,23.7456,23.7526,23.7317,23.7526,202500.0
2012-08-27 10:55:00,34.07,34.08,34.04,34.07,115600.0,23.7526,23.7595,23.7317,23.7526,115600.0
2012-08-27 11:00:00,34.06,34.12,34.05,34.09,228800.0,23.7456,23.7874,23.7386,23.7665,228800.0
2012-08-27 11:05:00,34.09,34.22,34.09,34.2,390300.0,23.7665,23.8572,23.7665,23.8432,390300.0
2012-08-27 11:10:00,34.21,34.21,34.18,34.19,85200.0,23.8502,23.8502,23.8293,23.8362,85200.0
2012-08-27 11:15:00,34.18,34.25,34.17,34.21,256400.0,23.8293,23.8781,23.8223,23.8502,256400.0
2012-08-27 11:20:00,34.22,34.22,34.17,34.18,300500.0,23.8572,23.8572,23.8223,23.8293,300500.0
2012-08-27 11:25:00,34.19,34.19,34.15,34.16,116200.0,23.8362,23.8362,23.8083,23.8153,116200.0
2012-08-27 11:30:00,34.17,34.21,34.16,34.19,121000.0,23.8223,23.8502,23.8153,23.8362,121000.0
2012-08-27 11:35:00,34.19,34.2,34.16,34.19,88800.0,23.8362,23.8432,23.8153,23.8362,88800.0
2012-08-27 11:40:00,34.18,34.2,34.15,34.15,114700.0,23.8293,23.8432,23.8083,23.8083,114700.0
2012-08-27 11:45:00,34.15,34.18,34.15,34.18,62400.0,23.8083,23.8293,23.8083,23.8293,62400.0
2012-08-27 11:50:00,34.18,34.18,34.16,34.16,68400.0,23.8293,23.8293,23.8153,23.8153,68400.0
2012-08-27 11:55:00,34.16,34.18,34.15,34.18,122000.0,23.8153,23.8293,23.8083,23.8293,122000.0
2012-08-27 12:00:00,34.18,34.19,34.17,34.19,50300.0,23.8293,23.8362,23.8223,23.8362,50300.0
2012-08-27 12:05:00,34.18,34.19,34.16,34.16,49100.0,23.8293,23.8362,23.8153,23.8153,49100.0
2012-08-27 12:10:00,34.16,34.18,34.15,34.17,80700.0,23.8153,23.8293,23.8083,23.8223,80700.0
2012-08-27 12:15:00,34.16,34.17,34.12,34.14,158700.0,23.8153,23.8223,23.7874,23.8014,158700.0
2012-08-27 12:20:00,34.13,34.16,34.12,34.16,74800.0,23.7944,23.8153,23.7874,23.8153,74800.0
2012-08-27 12:25:00,34.15,34.16,34.13,34.15,98500.0,23.8083,23.8153,23.7944,23.8083,98500.0
2012-08-27 12:30:00,34.15,34.15,34.12,34.14,119700.0,23.8083,23.8083,23.7874,23.8014,119700.0
2012-08-27 12:35:00,34.13,34.16,34.13,34.15,72300.0,23.7944,23.8153,23.7944,23.8083,72300.0
2012-08-27 12:40:00,34.15,34.15,34.13,34.14,43600.0,23.8083,23.8083,23.7944,23.8014,43600.0
2012-08-27 12:45:00,34.14,34.15,34.13,34.14,33500.0,23.8014,23.8083,23.7944,23.8014,33500.0
2012-08-27 12:50:00,34.13,34.16,34.12,34.16,93200.0,23.7944,23.8153,23.7874,23.8153,93200.0
2012-08-27 12:55:00,34.15,34.16,34.14,34.16,65900.0,23.8083,23.8153,23.8014,23.8153,65900.0
2012-08-27 13:00:00,34.15,34.18,34.15,34.16,83100.0,23.8083,23.8293,23.8083,23.8153,83100.0
2012-08-27 13:05:00,34.16,34.16,34.15,34.16,22600.0,23.8153,23.8153,23.8083,23.8153,22600.0
2012-08-27 13:10:00,34.15,34.17,34.15,34.16,59800.0,23.8083,23.8223,23.8083,23.8153,59800.0
2012-08-27 13:15:00,34.16,34.18,34.15,34.16,160200.0,23.8153,23.8293,23.8083,23.8153,160200.0
2012-08-27 13:20:00,34.16,34.19,34.16,34.18,75600.0,23.8153,23.8362,23.8153,23.8293,75600.0
2012-08-27 13:25:00,34.17,34.19,34.16,34.17,62300.0,23.8223,23.8362,23.8153,23.8223,62300.0
2012-08-27 13:30:00,34.17,34.18,34.16,34.16,68400.0,23.8223,23.8293,23.8153,23.8153,68400.0
2012-08-27 13:35:00,34.16,34.17,34.15,34.15,39400.0,23.8153,23.8223,23.8083,23.8083,39400.0
2012-08-27 13:40:00,34.15,34.15,34.12,34.14,86100.0,23.8083,23.8083,23.7874,23.8014,86100.0
2012-08-27 13:45:00,34.14,34.14,34.12,34.13,142600.0,23.8014,23.8014,23.7874,23.7944,142600.0
2012-08-27 13:50:00,34.13,34.16,34.13,34.13,127800.0,23.7944,23.8153,23.7944,23.7944,127800.0
2012-08-27 13:55:00,34.13,34.16,34.12,34.16,180900.0,23.7944,23.8153,23.7874,23.8153,180900.0
2012-08-27 14:00:00,34.15,34.17,34.14,34.17,154500.0,23.8083,23.8223,23.8014,23.8223,154500.0
2012-08-27 14:05:00,34.17,34.19,34.16,34.18,122100.0,23.8223,23.8362,23.8153,23.8293,122100.0
2012-08-27 14:10:00,34.19,34.2,34.18,34.2,65400.0,23.8362,23.8432,23.8293,23.8432,65400.0
2012-08-27 14:15:00,34.19,34.2,34.17,34.19,213400.0,23.8362,23.8432,23.8223,23.8362,213400.0
2012-08-27 14:20:00,34.2,34.2,34.19,34.19,32400.0,23.8432,23.8432,23.8362,23.8362,32400.0
2012-08-27 14:25:00,34.19,34.2,34.19,34.19,32900.0,23.8362,23.8432,23.8362,23.8362,32900.0
2012-08-27 14:30:00,34.2,34.2,34.19,34.19,157200.0,23.8432,23.8432,23.8362,23.8362,157200.0
2012-08-27 14:35:00,34.19,34.22,34.19,34.22,256500.0,23.8362,23.8572,23.8362,23.8572,256500.0
2012-08-27 14:40:00,34.22,34.22,34.19,34.19,77200.0,23.8572,23.8572,23.8362,23.8362,77200.0
2012-08-27 14:45:00,34.19,34.19,34.16,34.16,106800.0,23.8362,23.8362,23.8153,23.8153,106800.0
2012-08-27 14:50:00,34.16,34.16,34.14,34.16,71400.0,23.8153,23.8153,23.8014,23.8153,71400.0
2012-08-27 14:55:00,34.16,34.18,34.14,34.14,96000.0,23.8153,23.8293,23.8014,23.8014,96000.0
2012-08-27 15:00:00,34.14,34.16,34.14,34.15,98600.0,23.8014,23.8153,23.8014,23.8083,98600.0
2012-08-27 15:05:00,34.15,34.16,34.11,34.13,206400.0,23.8083,23.8153,23.7805,23.7944,206400.0
2012-08-27 15:10:00,34.13,34.14,34.08,34.08,239700.0,23.7944,23.8014,23.7595,23.7595,239700.0
2012-08-27 15:15:00,34.08,34.09,34.06,34.07,130700.0,23.7595,23.7665,23.7456,23.7526,130700.0
2012-08-27 15:20:00,34.07,34.08,34.04,34.06,220400.0,23.7526,23.7595,23.7317,23.7456,220400.0
2012-08-27 15:25:00,34.07,34.07,34.04,34.05,207500.0,23.7526,23.7526,23.7317,23.7386,207500.0
2012-08-27 15:30:00,34.06,34.08,34.03,34.04,179800.0,23.7456,23.7595,23.7247,23.7317,179800.0
2012-08-27 15:35:00,34.03,34.08,34.01,34.03,320100.0,23.7247,23.7595,23.7107,23.7247,320100.0
2012-08-27 15:40:00,34.03,34.04,34.0,34.01,279900.0,23.7247,23.7317,23.7038,23.7107,279900.0
2012-08-27 15:45:00,34.01,34.03,34.0,34.03,223900.0,23.7107,23.7247,23.7038,23.7247,223900.0
2012-08-27 15:50:00,34.03,34.03,33.98,33.98,331600.0,23.7247,23.7247,23.6898,23.6898,331600.0
2012-08-27 15:55:00,33.98,34.03,33.97,34.02,788500.0,23.6898,23.7247,23.6829,23.7177,788500.0
2012-08-28 09:30:00,33.88,33.98,33.87,33.98,356800.0,23.6201,23.6898,23.6131,23.6898,356800.0
2012-08-28 09:35:00,33.98,34.02,33.96,34.01,261500.0,23.6898,23.7177,23.6759,23.7107,261500.0
2012-08-28 09:40:00,34.02,34.03,33.98,34.0,189400.0,23.7177,23.7247,23.6898,23.7038,189400.0
2012-08-28 09:45:00,33.99,34.02,33.98,33.99,147700.0,23.6968,23.7177,23.6898,23.6968,147700.0
2012-08-28 09:50:00,33.99,34.01,33.95,34.0,312800.0,23.6968,23.7107,23.6689,23.7038,312800.0
2012-08-28 09:55:00,34.0,34.02,33.98,34.0,177100.0,23.7038,23.7177,23.6898,23.7038,177100.0
2012-08-28 10:00:00,34.0,34.03,33.96,34.01,428200.0,23.7038,23.7247,23.6759,23.7107,428200.0
2012-08-28 10:05:00,34.0,34.04,34.0,34.01,185200.0,23.7038,23.7317,23.7038,23.7107,185200.0
2012-08-28 10:10:00,34.0,34.06,33.99,34.03,180800.0,23.7038,23.7456,23.6968,23.7247,180800.0
2012-08-28 10:15:00,34.04,34.1,34.03,34.1,562800.0,23.7317,23.7735,23.7247,23.7735,562800.0
2012-08-28 10:20:00,34.1,34.25,34.1,34.18,407000.0,23.7735,23.8781,23.7735,23.8293,407000.0
2012-08-28 10:25:00,34.18,34.22,34.16,34.22,254800.0,23.8293,23.8572,23.8153,23.8572,254800.0
2012-08-28 10:30:00,34.2,34.23,34.18,34.2,293500.0,23.8432,23.8641,23.8293,23.8432,293500.0
2012-08-28 10:35:00,34.2,34.22,34.19,34.21,139900.0,23.8432,23.8572,23.8362,23.8502,139900.0
2012-08-28 10:40:00,34.22,34.22,34.16,34.16,125000.0,23.8572,23.8572,23.8153,23.8153,125000.0
2012-08-28 10:45:00,34.16,34.19,34.12,34.13,243000.0,23.8153,23.8362,23.7874,23.7944,243000.0
2012-08-28 10:50:00,34.13,34.16,34.12,34.15,128200.0,23.7944,23.8153,23.7874,23.8083,128200.0
2012-08-28 10:55:00,34.14,34.14,34.06,34.07,325600.0,23.8014,23.8014,23.7456,23.7526,325600.0
2012-08-28 11:00:00,34.08,34.11,34.06,34.09,230900.0,23.7595,23.7805,23.7456,23.7665,230900.0
2012-08-28 11:05:00,34.09,34.13,34.08,34.11,341700.0,23.7665,23.7944,23.7595,23.7805,341700.0
2012-08-28 11:10:00,34.11,34.12,34.05,34.07,134500.0,23.7805,23.7874,23.7386,23.7526,134500.0
2012-08-28 11:15:00,34.07,34.08,34.04,34.06,149700.0,23.7526,23.7595,23.7317,23.7456,149700.0
2012-08-28 11:20:00,34.05,34.1,34.05,34.1,112400.0,23.7386,23.7735,23.7386,23.7735,112400.0
2012-08-28 11:25:00,34.1,34.11,34.08,34.1,234100.0,23.7735,23.7805,23.7595,23.7735,234100.0
2012-08-28 11:30:00,34.09,34.1,34.05,34.05,400700.0,23.7665,23.7735,23.7386,23.7386,400700.0
2012-08-28 11:35:00,34.05,34.1,34.05,34.09,186400.0,23.7386,23.7735,23.7386,23.7665,186400.0
2012-08-28 11:40:00,34.09,34.1,34.07,34.1,112400.0,23.7665,23.7735,23.7526,23.7735,112400.0
2012-08-28 11:45:00,34.1,34.15,34.09,34.13,81300.0,23.7735,23.8083,23.7665,23.7944,81300.0
2012-08-28 11:50:00,34.12,34.13,34.09,34.1,141400.0,23.7874,23.7944,23.7665,23.7735,141400.0
2012-08-28 11:55:00,34.1,34.12,34.06,34.12,110000.0,23.7735,23.7874,23.7456,23.7874,110000.0
2012-08-28 12:00:00,34.12,34.15,34.1,34.11,93500.0,23.7874,23.8083,23.7735,23.7805,93500.0
2012-08-28 12:05:00,34.11,34.12,34.08,34.1,134000.0,23.7805,23.7874,23.7595,23.7735,134000.0
2012-08-28 12:10:00,34.1,34.1,34.08,34.09,75500.0,23.7735,23.7735,23.7595,23.7665,75500.0
2012-08-28 12:15:00,34.08,34.09,34.06,34.07,103200.0,23.7595,23.7665,23.7456,23.7526,103200.0
2012-08-28 12:20:00,34.06,34.1,34.05,34.08,85700.0,23.7456,23.7735,23.7386,23.7595,85700.0
2012-08-28 12:25:00,34.09,34.09,34.07,34.07,42800.0,23.7665,23.7665,23.7526,23.7526,42800.0
2012-08-28 12:30:00,34.08,34.08,34.05,34.08,140800.0,23.7595,23.7595,23.7386,23.7595,140800.0
2012-08-28 12:35:00,34.08,34.09,34.07,34.09,66300.0,23.7595,23.7665,23.7526,23.7665,66300.0
2012-08-28 12:40:00,34.09,34.12,34.08,34.12,131700.0,23.7665,23.7874,23.7595,23.7874,131700.0
2012-08-28 12:45:00,34.12,34.16,34.11,34.14,87100.0,23.7874,23.8153,23.7805,23.8014,87100.0
2012-08-28 12:50:00,34.15,34.18,34.14,34.16,86700.0,23.8083,23.8293,23.8014,23.8153,86700.0
2012-08-28 12:55:00,34.16,34.19,34.15,34.18,180900.0,23.8153,23.8362,23.8083,23.8293,180900.0
2012-08-28 13:00:00,34.18,34.19,34.12,34.12,104500.0,23.8293,23.8362,23.7874,23.7874,104500.0
2012-08-28 13:05:00,34.12,34.16,34.12,34.15,240600.0,23.7874,23.8153,23.7874,23.8083,240600.0
2012-08-28 13:10:00,34.15,34.16,34.11,34.11,58300.0,23.8083,23.8153,23.7805,23.7805,58300.0
2012-08-28 13:15:00,34.12,34.12,34.07,34.08,112000.0,23.7874,23.7874,23.7526,23.7595,112000.0
2012-08-28 13:20:00,34.08,34.1,34.06,34.1,84500.0,23.7595,23.7735,23.7456,23.7735,84500.0
2012-08-28 13:25:00,34.1,34.1,34.06,34.06,109200.0,23.7735,23.7735,23.7456,23.7456,109200.0
2012-08-28 13:30:00,34.06,34.14,34.06,34.14,175600.0,23.7456,23.8014,23.7456,23.8014,175600.0
2012-08-28 13:35:00,34.14,34.14,34.1,34.1,80400.0,23.8014,23.8014,23.7735,23.7735,80400.0
2012-08-28 13:40:00,34.1,34.11,34.1,34.1,40000.0,23.7735,23.7805,23.7735,23.7735,40000.0
2012-08-28 13:45:00,34.11,34.12,34.1,34.11,164200.0,23.7805,23.7874,23.7735,23.7805,164200.0
2012-08-28 13:50:00,34.12,34.12,34.08,34.08,158800.0,23.7874,23.7874,23.7595,23.7595,158800.0
2012-08-28 13:55:00,34.08,34.11,34.08,34.09,115200.0,23.7595,23.7805,23.7595,23.7665,115200.0
2012-08-28 14:00:00,34.09,34.12,34.09,34.11,95200.0,23.7665,23.7874,23.7665,23.7805,95200.0
2012-08-28 14:05:00,34.11,34.13,34.09,34.09,150800.0,23.7805,23.7944,23.7665,23.7665,150800.0
2012-08-28 14:10:00,34.09,34.13,34.09,34.12,74200.0,23.7665,23.7944,23.7665,23.7874,74200.0
2012-08-28 14:15:00,34.12,34.15,34.11,34.15,219900.0,23.7874,23.8083,23.7805,23.8083,219900.0
2012-08-28 14:20:00,34.15,34.16,34.13,34.16,114900.0,23.8083,23.8153,23.7944,23.8153,114900.0
2012-08-28 14:25:00,34.15,34.18,34.15,34.18,104200.0,23.8083,23.8293,23.8083,23.8293,104200.0
2012-08-28 14:30:00,34.18,34.19,34.17,34.19,205600.0,23.8293,23.8362,23.8223,23.8362,205600.0
2012-08-28 14:35:00,34.19,34.19,34.16,34.16,85900.0,23.8362,23.8362,23.8153,23.8153,85900.0
2012-08-28 14:40:00,34.16,34.18,34.16,34.18,64400.0,23.8153,23.8293,23.8153,23.8293,64400.0
2012-08-28 14:45:00,34.18,34.18,34.15,34.16,92700.0,23.8293,23.8293,23.8083,23.8153,92700.0
2012-08-28 14:50:00,34.16,34.16,34.12,34.14,106300.0,23.8153,23.8153,23.7874,23.8014,106300.0
2012-08-28 14:55:00,34.14,34.14,34.11,34.14,112100.0,23.8014,23.8014,23.7805,23.8014,112100.0
2012-08-28 15:00:00,34.13,34.17,34.13,34.17,98000.0,23.7944,23.8223,23.7944,23.8223,98000.0
2012-08-28 15:05:00,34.16,34.17,34.14,34.15,163700.0,23.8153,23.8223,23.8014,23.8083,163700.0
2012-08-28 15:10:00,34.14,34.15,34.13,34.13,78300.0,23.8014,23.8083,23.7944,23.7944,78300.0
2012-08-28 15:15:00,34.14,34.2,34.12,34.13,256200.0,23.8014,23.8432,23.7874,23.7944,256200.0
2012-08-28 15:20:00,34.14,34.15,34.08,34.09,213600.0,23.8014,23.8083,23.7595,23.7665,213600.0
2012-08-28 15:25:00,34.09,34.11,34.08,34.09,176700.0,23.7665,23.7805,23.7595,23.7665,176700.0
2012-08-28 15:30:00,34.08,34.1,34.07,34.1,223600.0,23.7595,23.7735,23.7526,23.7735,223600.0
2012-08-28 15:35:00,34.09,34.11,34.08,34.09,193400.0,23.7665,23.7805,23.7595,23.7665,193400.0
2012-08-28 15:40:00,34.1,34.1,34.08,34.09,184500.0,23.7735,23.7735,23.7595,23.7665,184500.0
2012-08-28 15:45:00,34.09,34.15,34.09,34.13,447000.0,23.7665,23.8083,23.7665,23.7944,447000.0
2012-08-28 15:50:00,34.13,34.13,34.08,34.08,333300.0,23.7944,23.7944,23.7595,23.7595,333300.0
2012-08-28 15:55:00,34.08,34.1,34.05,34.09,829300.0,23.7595,23.7735,23.7386,23.7665,829300.0
2012-08-29 09:30:00,34.07,34.24,34.07,34.24,326800.0,23.7526,23.8711,23.7526,23.8711,326800.0
2012-08-29 09:35:00,34.24,34.25,34.18,34.2,176100.0,23.8711,23.8781,23.8293,23.8432,176100.0
2012-08-29 09:40:00,34.19,34.23,34.18,34.2,125200.0,23.8362,23.8641,23.8293,23.8432,125200.0
2012-08-29 09:45:00,34.2,34.21,34.15,34.16,207700.0,23.8432,23.8502,23.8083,23.8153,207700.0
2012-08-29 09:50:00,34.16,34.18,34.11,34.12,226300.0,23.8153,23.8293,23.7805,23.7874,226300.0
2012-08-29 09:55:00,34.12,34.17,34.09,34.16,205400.0,23.7874,23.8223,23.7665,23.8153,205400.0
2012-08-29 10:00:00,34.15,34.16,34.1,34.16,314400.0,23.8083,23.8153,23.7735,23.8153,314400.0
2012-08-29 10:05:00,34.16,34.2,34.14,34.16,237500.0,23.8153,23.8432,23.8014,23.8153,237500.0
2012-08-29 10:10:00,34.17,34.19,34.14,34.17,204500.0,23.8223,23.8362,23.8014,23.8223,204500.0
2012-08-29 10:15:00,34.16,34.19,34.16,34.16,127700.0,23.8153,23.8362,23.8153,23.8153,127700.0
2012-08-29 10:20:00,34.17,34.19,34.13,34.13,149600.0,23.8223,23.8362,23.7944,23.7944,149600.0
2012-08-29 10:25:00,34.14,34.17,34.12,34.16,84700.0,23.8014,23.8223,23.7874,23.8153,84700.0
2012-08-29 10:30:00,34.16,34.2,34.16,34.19,158400.0,23.8153,23.8432,23.8153,23.8362,158400.0
2012-08-29 10:35:00,34.18,34.2,34.18,34.19,154800.0,23.8293,23.8432,23.8293,23.8362,154800.0
2012-08-29 10:40:00,34.19,34.19,34.18,34.19,56700.0,23.8362,23.8362,23.8293,23.8362,56700.0
2012-08-29 10:45:00,34.18,34.2,34.18,34.18,137800.0,23.8293,23.8432,23.8293,23.8293,137800.0
2012-08-29 10:50:00,34.18,34.19,34.13,34.14,134200.0,23.8293,23.8362,23.7944,23.8014,134200.0
2012-08-29 10:55:00,34.14,34.16,34.13,34.16,115600.0,23.8014,23.8153,23.7944,23.8153,115600.0
2012-08-29 11:00:00,34.16,34.19,34.15,34.19,126800.0,23.8153,23.8362,23.8083,23.8362,126800.0
2012-08-29 11:05:00,34.19,34.19,34.17,34.18,84500.0,23.8362,23.8362,23.8223,23.8293,84500.0
2012-08-29 11:10:00,34.18,34.19,34.17,34.19,130500.0,23.8293,23.8362,23.8223,23.8362,130500.0
2012-08-29 11:15:00,34.19,34.19,34.17,34.18,143100.0,23.8362,23.8362,23.8223,23.8293,143100.0
2012-08-29 11:20:00,34.18,34.2,34.18,34.2,99100.0,23.8293,23.8432,23.8293,23.8432,99100.0
2012-08-29 11:25:00,34.19,34.2,34.15,34.16,177600.0,23.8362,23.8432,23.8083,23.8153,177600.0
2012-08-29 11:30:00,34.17,34.19,34.16,34.18,104800.0,23.8223,23.8362,23.8153,23.8293,104800.0
2012-08-29 11:35:00,34.18,34.2,34.17,34.18,163500.0,23.8293,23.8432,23.8223,23.8293,163500.0
2012-08-29 11:40:00,34.19,34.23,34.18,34.22,231200.0,23.8362,23.8641,23.8293,23.8572,231200.0
2012-08-29 11:45:00,34.21,34.24,34.21,34.23,59800.0,23.8502,23.8711,23.8502,23.8641,59800.0
2012-08-29 11:50:00,34.24,34.26,34.22,34.26,209200.0,23.8711,23.885,23.8572,23.885,209200.0
2012-08-29 11:55:00,34.26,34.26,34.24,34.25,90700.0,23.885,23.885,23.8711,23.8781,90700.0
2012-08-29 12:00:00,34.25,34.26,34.24,34.26,110900.0,23.8781,23.885,23.8711,23.885,110900.0
2012-08-29 12:05:00,34.25,34.26,34.21,34.24,203200.0,23.8781,23.885,23.8502,23.8711,203200.0
2012-08-29 12:10:00,34.23,34.25,34.22,34.24,124300.0,23.8641,23.8781,23.8572,23.8711,124300.0
2012-08-29 12:15:00,34.23,34.23,34.21,34.22,103800.0,23.8641,23.8641,23.8502,23.8572,103800.0
2012-08-29 12:20:00,34.22,34.22,34.2,34.2,42600.0,23.8572,23.8572,23.8432,23.8432,42600.0
2012-08-29 12:25:00,34.2,34.21,34.2,34.21,72700.0,23.8432,23.8502,23.8432,23.8502,72700.0
2012-08-29 12:30:00,34.2,34.21,34.18,34.19,58700.0,23.8432,23.8502,23.8293,23.8362,58700.0
2012-08-29 12:35:00,34.19,34.21,34.18,34.2,63100.0,23.8362,23.8502,23.8293,23.8432,63100.0
2012-08-29 12:40:00,34.2,34.22,34.2,34.22,32800.0,23.8432,23.8572,23.8432,23.8572,32800.0
2012-08-29 12:45:00,34.22,34.23,34.21,34.23,71500.0,23.8572,23.8641,23.8502,23.8641,71500.0
2012-08-29 12:50:00,34.23,34.23,34.22,34.23,26300.0,23.8641,23.8641,23.8572,23.8641,26300.0
2012-08-29 12:55:00,34.23,34.23,34.2,34.21,79300.0,23.8641,23.8641,23.8432,23.8502,79300.0
2012-08-29 13:00:00,34.22,34.22,34.21,34.22,41100.0,23.8572,23.8572,23.8502,23.8572,41100.0
2012-08-29 13:05:00,34.22,34.22,34.2,34.2,59500.0,23.8572,23.8572,23.8432,23.8432,59500.0
2012-08-29 13:10:00,34.21,34.24,34.2,34.24,82600.0,23.8502,23.8711,23.8432,23.8711,82600.0
2012-08-29 13:15:00,34.24,34.25,34.22,34.23,76900.0,23.8711,23.8781,23.8572,23.8641,76900.0
2012-08-29 13:20:00,34.23,34.25,34.22,34.25,83300.0,23.8641,23.8781,23.8572,23.8781,83300.0
2012-08-29 13:25:00,34.25,34.25,34.21,34.23,85500.0,23.8781,23.8781,23.8502,23.8641,85500.0
2012-08-29 13:30:00,34.23,34.23,34.21,34.22,119800.0,23.8641,23.8641,23.8502,23.8572,119800.0
2012-08-29 13:35:00,34.22,34.24,34.21,34.23,62300.0,23.8572,23.8711,23.8502,23.8641,62300.0
2012-08-29 13:40:00,34.24,34.25,34.23,34.25,85500.0,23.8711,23.8781,23.8641,23.8781,85500.0
2012-08-29 13:45:00,34.24,34.28,34.24,34.25,160000.0,23.8711,23.899,23.8711,23.8781,160000.0
2012-08-29 13:50:00,34.25,34.26,34.23,34.23,78200.0,23.8781,23.885,23.8641,23.8641,78200.0
2012-08-29 13:55:00,34.23,34.25,34.22,34.24,85600.0,23.8641,23.8781,23.8572,23.8711,85600.0
2012-08-29 14:00:00,34.25,34.25,34.21,34.21,66100.0,23.8781,23.8781,23.8502,23.8502,66100.0
2012-08-29 14:05:00,34.21,34.23,34.21,34.23,67000.0,23.8502,23.8641,23.8502,23.8641,67000.0
2012-08-29 14:10:00,34.22,34.24,34.22,34.24,51300.0,23.8572,23.8711,23.8572,23.8711,51300.0
2012-08-29 14:15:00,34.23,34.24,34.22,34.22,83400.0,23.8641,23.8711,23.8572,23.8572,83400.0
2012-08-29 14:20:00,34.22,34.23,34.2,34.21,101700.0,23.8572,23.8641,23.8432,23.8502,101700.0
2012-08-29 14:25:00,34.21,34.23,34.21,34.23,140700.0,23.8502,23.8641,23.8502,23.8641,140700.0
2012-08-29 14:30:00,34.23,34.23,34.22,34.23,48100.0,23.8641,23.8641,23.8572,23.8641,48100.0
2012-08-29 14:35:00,34.23,34.24,34.22,34.22,68800.0,23.8641,23.8711,23.8572,23.8572,68800.0
2012-08-29 14:40:00,34.23,34.24,34.22,34.23,48900.0,23.8641,23.8711,23.8572,23.8641,48900.0
2012-08-29 14:45:00,34.23,34.24,34.2,34.22,86300.0,23.8641,23.8711,23.8432,23.8572,86300.0
2012-08-29 14:50:00,34.21,34.22,34.19,34.2,107800.0,23.8502,23.8572,23.8362,23.8432,107800.0
2012-08-29 14:55:00,34.2,34.2,34.18,34.18,121600.0,23.8432,23.8432,23.8293,23.8293,121600.0
2012-08-29 15:00:00,34.18,34.19,34.15,34.15,369400.0,23.8293,23.8362,23.8083,23.8083,369400.0
2012-08-29 15:05:00,34.15,34.17,34.13,34.17,130700.0,23.8083,23.8223,23.7944,23.8223,130700.0
2012-08-29 15:10:00,34.16,34.18,34.16,34.17,74600.0,23.8153,23.8293,23.8153,23.8223,74600.0
2012-08-29 15:15:00,34.17,34.17,34.16,34.17,95800.0,23.8223,23.8223,23.8153,23.8223,95800.0
2012-08-29 15:20:00,34.17,34.17,34.15,34.16,102700.0,23.8223,23.8223,23.8083,23.8153,102700.0
2012-08-29 15:25:00,34.15,34.17,34.13,34.17,185400.0,23.8083,23.8223,23.7944,23.8223,185400.0
2012-08-29 15:30:00,34.17,34.17,34.15,34.16,96400.0,23.8223,23.8223,23.8083,23.8153,96400.0
2012-08-29 15:35:00,34.16,34.17,34.14,34.14,205000.0,23.8153,23.8223,23.8014,23.8014,205000.0
2012-08-29 15:40:00,34.14,34.15,34.12,34.14,232000.0,23.8014,23.8083,23.7874,23.8014,232000.0
2012-08-29 15:45:00,34.14,34.14,34.08,34.11,427200.0,23.8014,23.8014,23.7595,23.7805,427200.0
2012-08-29 15:50:00,34.11,34.11,34.09,34.09,269200.0,23.7805,23.7805,23.7665,23.7665,269200.0
2012-08-29 15:55:00,34.09,34.1,34.07,34.08,833200.0,23.7665,23.7735,23.7526,23.7595,833200.0
2012-08-30 09:30:00,33.96,34.02,33.91,34.01,564100.0,23.6759,23.7177,23.641,23.7107,564100.0
2012-08-30 09:35:00,34.0,34.05,33.98,34.0,210700.0,23.7038,23.7386,23.6898,23.7038,210700.0
2012-08-30 09:40:00,34.0,34.02,33.98,34.01,135300.0,23.7038,23.7177,23.6898,23.7107,135300.0
2012-08-30 09:45:00,34.01,34.02,33.99,34.0,130900.0,23.7107,23.7177,23.6968,23.7038,130900.0
2012-08-30 09:50:00,34.0,34.01,33.97,33.98,189500.0,23.7038,23.7107,23.6829,23.6898,189500.0
2012-08-30 09:55:00,33.98,34.0,33.95,33.98,208600.0,23.6898,23.7038,23.6689,23.6898,208600.0
2012-08-30 10:00:00,33.99,34.0,33.96,33.97,205600.0,23.6968,23.7038,23.6759,23.6829,205600.0
2012-08-30 10:05:00,33.97,33.98,33.95,33.98,156700.0,23.6829,23.6898,23.6689,23.6898,156700.0
2012-08-30 10:10:00,33.97,34.0,33.96,33.99,254800.0,23.6829,23.7038,23.6759,23.6968,254800.0
2012-08-30 10:15:00,33.99,34.0,33.96,33.96,186500.0,23.6968,23.7038,23.6759,23.6759,186500.0
2012-08-30 10:20:00,33.96,33.98,33.93,33.93,377500.0,23.6759,23.6898,23.655,23.655,377500.0
2012-08-30 10:25:00,33.93,33.94,33.9,33.93,206100.0,23.655,23.6619,23.6341,23.655,206100.0
2012-08-30 10:30:00,33.93,33.98,33.91,33.98,301000.0,23.655,23.6898,23.641,23.6898,301000.0
2012-08-30 10:35:00,33.98,33.98,33.92,33.92,93900.0,23.6898,23.6898,23.648,23.648,93900.0
2012-08-30 10:40:00,33.93,33.93,33.9,33.92,173100.0,23.655,23.655,23.6341,23.648,173100.0
2012-08-30 10:45:00,33.92,33.95,33.91,33.93,96000.0,23.648,23.6689,23.641,23.655,96000.0
2012-08-30 10:50:00,33.93,33.93,33.85,33.86,436300.0,23.655,23.655,23.5992,23.6062,436300.0
2012-08-30 10:55:00,33.86,33.88,33.85,33.88,208200.0,23.6062,23.6201,23.5992,23.6201,208200.0
2012-08-30 11:00:00,33.88,33.88,33.86,33.87,118900.0,23.6201,23.6201,23.6062,23.6131,118900.0
2012-08-30 11:05:00,33.88,33.88,33.85,33.86,127400.0,23.6201,23.6201,23.5992,23.6062,127400.0
2012-08-30 11:10:00,33.85,33.86,33.83,33.86,277300.0,23.5992,23.6062,23.5853,23.6062,277300.0
2012-08-30 11:15:00,33.86,33.91,33.85,33.9,244900.0,23.6062,23.641,23.5992,23.6341,244900.0
2012-08-30 11:20:00,33.9,33.91,33.88,33.9,103300.0,23.6341,23.641,23.6201,23.6341,103300.0
2012-08-30 11:25:00,33.91,33.93,33.89,33.93,248500.0,23.641,23.655,23.6271,23.655,248500.0
2012-08-30 11:30:00,33.93,33.93,33.89,33.9,175700.0,23.655,23.655,23.6271,23.6341,175700.0
2012-08-30 11:35:00,33.89,33.91,33.89,33.91,82300.0,23.6271,23.641,23.6271,23.641,82300.0
2012-08-30 11:40:00,33.9,33.92,33.89,33.9,185200.0,23.6341,23.648,23.6271,23.6341,185200.0
2012-08-30 11:45:00,33.9,33.9,33.89,33.9,47300.0,23.6341,23.6341,23.6271,23.6341,47300.0
2012-08-30 11:50:00,33.9,33.9,33.88,33.89,158500.0,23.6341,23.6341,23.6201,23.6271,158500.0
2012-08-30 11:55:00,33.88,33.89,33.86,33.88,117100.0,23.6201,23.6271,23.6062,23.6201,117100.0
2012-08-30 12:00:00,33.88,33.88,33.84,33.86,167300.0,23.6201,23.6201,23.5922,23.6062,167300.0
2012-08-30 12:05:00,33.86,33.87,33.84,33.84,58600.0,23.6062,23.6131,23.5922,23.5922,58600.0
2012-08-30 12:10:00,33.84,33.86,33.84,33.86,103200.0,23.5922,23.6062,23.5922,23.6062,103200.0
2012-08-30 12:15:00,33.86,33.86,33.83,33.85,73500.0,23.6062,23.6062,23.5853,23.5992,73500.0
2012-08-30 12:20:00,33.85,33.85,33.83,33.84,55500.0,23.5992,23.5992,23.5853,23.5922,55500.0
2012-08-30 12:25:00,33.84,33.84,33.81,33.82,115200.0,23.5922,23.5922,23.5713,23.5783,115200.0
2012-08-30 12:30:00,33.82,33.85,33.82,33.85,100600.0,23.5783,23.5992,23.5783,23.5992,100600.0
2012-08-30 12:35:00,33.85,33.85,33.83,33.84,85700.0,23.5992,23.5992,23.5853,23.5922,85700.0
2012-08-30 12:40:00,33.84,33.85,33.84,33.85,27000.0,23.5922,23.5992,23.5922,23.5992,27000.0
2012-08-30 12:45:00,33.85,33.86,33.84,33.86,122000.0,23.5992,23.6062,23.5922,23.6062,122000.0
2012-08-30 12:50:00,33.86,33.86,33.85,33.85,37800.0,23.6062,23.6062,23.5992,23.5992,37800.0
2012-08-30 12:55:00,33.86,33.86,33.85,33.86,85200.0,23.6062,23.6062,23.5992,23.6062,85200.0
2012-08-30 13:00:00,33.85,33.86,33.84,33.85,72500.0,23.5992,23.6062,23.5922,23.5992,72500.0
2012-08-30 13:05:00,33.85,33.86,33.84,33.86,129400.0,23.5992,23.6062,23.5922,23.6062,129400.0
2012-08-30 13:10:00,33.86,33.86,33.84,33.85,65000.0,23.6062,23.6062,23.5922,23.5992,65000.0
2012-08-30 13:15:00,33.85,33.9,33.84,33.89,249400.0,23.5992,23.6341,23.5922,23.6271,249400.0
2012-08-30 13:20:00,33.89,33.9,33.89,33.9,54100.0,23.6271,23.6341,23.6271,23.6341,54100.0
2012-08-30 13:25:00,33.89,33.9,33.86,33.88,176300.0,23.6271,23.6341,23.6062,23.6201,176300.0
2012-08-30 13:30:00,33.88,33.88,33.87,33.87,40800.0,23.6201,23.6201,23.6131,23.6131,40800.0
2012-08-30 13:35:00,33.88,33.89,33.87,33.88,174400.0,23.6201,23.6271,23.6131,23.6201,174400.0
2012-08-30 13:40:00,33.88,33.9,33.87,33.9,190100.0,23.6201,23.6341,23.6131,23.6341,190100.0
2012-08-30 13:45:00,33.9,33.9,33.87,33.9,186800.0,23.6341,23.6341,23.6131,23.6341,186800.0
2012-08-30 13:50:00,33.89,33.9,33.88,33.88,90600.0,23.6271,23.6341,23.6201,23.6201,90600.0
2012-08-30 13:55:00,33.89,33.9,33.87,33.9,129200.0,23.6271,23.6341,23.6131,23.6341,129200.0
2012-08-30 14:00:00,33.9,33.9,33.88,33.89,105400.0,23.6341,23.6341,23.6201,23.6271,105400.0
2012-08-30 14:05:00,33.9,33.94,33.89,33.93,154600.0,23.6341,23.6619,23.6271,23.655,154600.0
2012-08-30 14:10:00,33.93,33.93,33.91,33.91,80200.0,23.655,23.655,23.641,23.641,80200.0
2012-08-30 14:15:00,33.91,33.93,33.9,33.93,133000.0,23.641,23.655,23.6341,23.655,133000.0
2012-08-30 14:20:00,33.93,33.97,33.93,33.97,112800.0,23.655,23.6829,23.655,23.6829,112800.0
2012-08-30 14:25:00,33.97,33.97,33.92,33.92,113300.0,23.6829,23.6829,23.648,23.648,113300.0
2012-08-30 14:30:00,33.92,33.94,33.92,33.92,100500.0,23.648,23.6619,23.648,23.648,100500.0
2012-08-30 14:35:00,33.93,33.93,33.9,33.91,132200.0,23.655,23.655,23.6341,23.641,132200.0
2012-08-30 14:40:00,33.91,33.92,33.9,33.92,154400.0,23.641,23.648,23.6341,23.648,154400.0
2012-08-30 14:45:00,33.92,33.95,33.91,33.95,89600.0,23.648,23.6689,23.641,23.6689,89600.0
2012-08-30 14:50:00,33.95,33.98,33.94,33.95,199600.0,23.6689,23.6898,23.6619,23.6689,199600.0
2012-08-30 14:55:00,33.96,33.96,33.94,33.94,62400.0,23.6759,23.6759,23.6619,23.6619,62400.0
2012-08-30 15:00:00,33.94,33.96,33.93,33.96,198300.0,23.6619,23.6759,23.655,23.6759,198300.0
2012-08-30 15:05:00,33.95,33.96,33.92,33.92,133300.0,23.6689,23.6759,23.648,23.648,133300.0
2012-08-30 15:10:00,33.93,33.94,33.92,33.92,140400.0,23.655,23.6619,23.648,23.648,140400.0
2012-08-30 15:15:00,33.93,33.93,33.91,33.91,92200.0,23.655,23.655,23.641,23.641,92200.0
2012-08-30 15:20:00,33.91,33.92,33.9,33.9,155800.0,23.641,23.648,23.6341,23.6341,155800.0
2012-08-30 15:25:00,33.91,33.93,33.9,33.92,249100.0,23.641,23.655,23.6341,23.648,249100.0
2012-08-30 15:30:00,33.93,33.97,33.92,33.95,252100.0,23.655,23.6829,23.648,23.6689,252100.0
2012-08-30 15:35:00,33.95,33.96,33.93,33.95,165800.0,23.6689,23.6759,23.655,23.6689,165800.0
2012-08-30 15:40:00,33.96,34.01,33.95,34.0,293200.0,23.6759,23.7107,23.6689,23.7038,293200.0
2012-08-30 15:45:00,33.99,33.99,33.92,33.95,372500.0,23.6968,23.6968,23.648,23.6689,372500.0
2012-08-30 15:50:00,33.95,33.95,33.9,33.91,290000.0,23.6689,23.6689,23.6341,23.641,290000.0
2012-08-30 15:55:00,33.91,33.91,33.87,33.88,873000.0,23.641,23.641,23.6131,23.6201,873000.0
2012-08-31 09:30:00,34.01,34.09,33.93,34.07,379800.0,23.7107,23.7665,23.655,23.7526,379800.0
2012-08-31 09:35:00,34.07,34.15,34.07,34.12,137800.0,23.7526,23.8083,23.7526,23.7874,137800.0
2012-08-31 09:40:00,34.12,34.14,34.06,34.14,160800.0,23.7874,23.8014,23.7456,23.8014,160800.0
2012-08-31 09:45:00,34.14,34.17,34.12,34.16,171800.0,23.8014,23.8223,23.7874,23.8153,171800.0
2012-08-31 09:50:00,34.16,34.16,34.09,34.09,169500.0,23.8153,23.8153,23.7665,23.7665,169500.0
2012-08-31 09:55:00,34.09,34.11,34.05,34.06,115400.0,23.7665,23.7805,23.7386,23.7456,115400.0
2012-08-31 10:00:00,34.05,34.08,33.96,34.05,385500.0,23.7386,23.7595,23.6759,23.7386,385500.0
2012-08-31 10:05:00,34.05,34.05,33.95,33.98,433100.0,23.7386,23.7386,23.6689,23.6898,433100.0
2012-08-31 10:10:00,33.98,34.08,33.96,34.07,232700.0,23.6898,23.7595,23.6759,23.7526,232700.0
2012-08-31 10:15:00,34.08,34.13,34.02,34.1,253000.0,23.7595,23.7944,23.7177,23.7735,253000.0
2012-08-31 10:20:00,34.09,34.14,34.08,34.11,202100.0,23.7665,23.8014,23.7595,23.7805,202100.0
2012-08-31 10:25:00,34.11,34.16,34.08,34.08,122500.0,23.7805,23.8153,23.7595,23.7595,122500.0
2012-08-31 10:30:00,34.08,34.13,34.05,34.11,141000.0,23.7595,23.7944,23.7386,23.7805,141000.0
2012-08-31 10:35:00,34.11,34.15,34.08,34.1,228100.0,23.7805,23.8083,23.7595,23.7735,228100.0
2012-08-31 10:40:00,34.11,34.13,34.06,34.09,229400.0,23.7805,23.7944,23.7456,23.7665,229400.0
2012-08-31 10:45:00,34.09,34.13,34.08,34.09,218800.0,23.7665,23.7944,23.7595,23.7665,218800.0
2012-08-31 10:50:00,34.08,34.13,34.07,34.13,127000.0,23.7595,23.7944,23.7526,23.7944,127000.0
2012-08-31 10:55:00,34.14,34.2,34.13,34.18,273300.0,23.8014,23.8432,23.7944,23.8293,273300.0
2012-08-31 11:00:00,34.19,34.2,34.17,34.18,167200.0,23.8362,23.8432,23.8223,23.8293,167200.0
2012-08-31 11:05:00,34.18,34.18,34.11,34.15,161900.0,23.8293,23.8293,23.7805,23.8083,161900.0
2012-08-31 11:10:00,34.15,34.17,34.12,34.13,118500.0,23.8083,23.8223,23.7874,23.7944,118500.0
2012-08-31 11:15:00,34.13,34.16,34.12,34.15,108400.0,23.7944,23.8153,23.7874,23.8083,108400.0
2012-08-31 11:20:00,34.15,34.18,34.14,34.17,132900.0,23.8083,23.8293,23.8014,23.8223,132900.0
2012-08-31 11:25:00,34.17,34.18,34.13,34.14,156500.0,23.8223,23.8293,23.7944,23.8014,156500.0
2012-08-31 11:30:00,34.14,34.16,34.12,34.14,144000.0,23.8014,23.8153,23.7874,23.8014,144000.0
2012-08-31 11:35:00,34.14,34.16,34.13,34.15,93600.0,23.8014,23.8153,23.7944,23.8083,93600.0
2012-08-31 11:40:00,34.14,34.15,34.13,34.14,81500.0,23.8014,23.8083,23.7944,23.8014,81500.0
2012-08-31 11:45:00,34.13,34.14,34.11,34.11,114000.0,23.7944,23.8014,23.7805,23.7805,114000.0
2012-08-31 11:50:00,34.11,34.14,34.11,34.14,83400.0,23.7805,23.8014,23.7805,23.8014,83400.0
2012-08-31 11:55:00,34.14,34.15,34.12,34.14,80100.0,23.8014,23.8083,23.7874,23.8014,80100.0
2012-08-31 12:00:00,34.13,34.17,34.13,34.15,102800.0,23.7944,23.8223,23.7944,23.8083,102800.0
2012-08-31 12:05:00,34.16,34.16,34.07,34.08,197500.0,23.8153,23.8153,23.7526,23.7595,197500.0
2012-08-31 12:10:00,34.08,34.08,34.02,34.02,142500.0,23.7595,23.7595,23.7177,23.7177,142500.0
2012-08-31 12:15:00,34.02,34.05,34.02,34.04,74100.0,23.7177,23.7386,23.7177,23.7317,74100.0
2012-08-31 12:20:00,34.03,34.06,34.0,34.01,173700.0,23.7247,23.7456,23.7038,23.7107,173700.0
2012-08-31 12:25:00,34.01,34.03,34.01,34.02,94800.0,23.7107,23.7247,23.7107,23.7177,94800.0
2012-08-31 12:30:00,34.02,34.05,33.99,34.04,148400.0,23.7177,23.7386,23.6968,23.7317,148400.0
2012-08-31 12:35:00,34.04,34.05,34.01,34.02,98400.0,23.7317,23.7386,23.7107,23.7177,98400.0
2012-08-31 12:40:00,34.03,34.05,34.02,34.04,113900.0,23.7247,23.7386,23.7177,23.7317,113900.0
2012-08-31 12:45:00,34.04,34.04,34.02,34.03,24800.0,23.7317,23.7317,23.7177,23.7247,24800.0
2012-08-31 12:50:00,34.04,34.05,34.0,34.03,64200.0,23.7317,23.7386,23.7038,23.7247,64200.0
2012-08-31 12:55:00,34.03,34.04,34.02,34.03,42700.0,23.7247,23.7317,23.7177,23.7247,42700.0
2012-08-31 13:00:00,34.03,34.05,34.02,34.04,41500.0,23.7247,23.7386,23.7177,23.7317,41500.0
2012-08-31 13:05:00,34.03,34.05,34.02,34.02,94800.0,23.7247,23.7386,23.7177,23.7177,94800.0
2012-08-31 13:10:00,34.02,34.03,33.96,34.02,337000.0,23.7177,23.7247,23.6759,23.7177,337000.0
2012-08-31 13:15:00,34.02,34.02,33.99,34.01,99600.0,23.7177,23.7177,23.6968,23.7107,99600.0
2012-08-31 13:20:00,34.01,34.03,34.0,34.02,55600.0,23.7107,23.7247,23.7038,23.7177,55600.0
2012-08-31 13:25:00,34.02,34.04,34.01,34.01,64700.0,23.7177,23.7317,23.7107,23.7107,64700.0
2012-08-31 13:30:00,34.02,34.03,34.01,34.02,27200.0,23.7177,23.7247,23.7107,23.7177,27200.0
2012-08-31 13:35:00,34.03,34.03,34.0,34.0,85900.0,23.7247,23.7247,23.7038,23.7038,85900.0
2012-08-31 13:40:00,34.01,34.01,34.0,34.0,18100.0,23.7107,23.7107,23.7038,23.7038,18100.0
2012-08-31 13:45:00,34.0,34.02,34.0,34.02,23400.0,23.7038,23.7177,23.7038,23.7177,23400.0
2012-08-31 13:50:00,34.02,34.04,33.99,34.03,122600.0,23.7177,23.7317,23.6968,23.7247,122600.0
2012-08-31 13:55:00,34.02,34.03,34.0,34.01,73900.0,23.7177,23.7247,23.7038,23.7107,73900.0
2012-08-31 14:00:00,34.0,34.02,33.99,33.99,84900.0,23.7038,23.7177,23.6968,23.6968,84900.0
2012-08-31 14:05:00,33.99,34.01,33.99,34.01,34300.0,23.6968,23.7107,23.6968,23.7107,34300.0
2012-08-31 14:10:00,34.01,34.02,33.99,34.0,72000.0,23.7107,23.7177,23.6968,23.7038,72000.0
2012-08-31 14:15:00,34.0,34.05,34.0,34.05,164800.0,23.7038,23.7386,23.7038,23.7386,164800.0
2012-08-31 14:20:00,34.04,34.07,34.02,34.06,186800.0,23.7317,23.7526,23.7177,23.7456,186800.0
2012-08-31 14:25:00,34.06,34.09,34.05,34.08,136600.0,23.7456,23.7665,23.7386,23.7595,136600.0
2012-08-31 14:30:00,34.08,34.08,34.04,34.04,72200.0,23.7595,23.7595,23.7317,23.7317,72200.0
2012-08-31 14:35:00,34.05,34.06,34.03,34.06,96900.0,23.7386,23.7456,23.7247,23.7456,96900.0
2012-08-31 14:40:00,34.06,34.06,34.04,34.04,43900.0,23.7456,23.7456,23.7317,23.7317,43900.0
2012-08-31 14:45:00,34.03,34.07,34.03,34.05,106800.0,23.7247,23.7526,23.7247,23.7386,106800.0
2012-08-31 14:50:00,34.05,34.06,34.05,34.05,48600.0,23.7386,23.7456,23.7386,23.7386,48600.0
2012-08-31 14:55:00,34.05,34.06,34.04,34.05,45800.0,23.7386,23.7456,23.7317,23.7386,45800.0
2012-08-31 15:00:00,34.04,34.05,33.99,34.01,180600.0,23.7317,23.7386,23.6968,23.7107,180600.0
2012-08-31 15:05:00,34.01,34.01,33.99,34.0,73500.0,23.7107,23.7107,23.6968,23.7038,73500.0
2012-08-31 15:10:00,34.0,34.0,33.98,33.99,177200.0,23.7038,23.7038,23.6898,23.6968,177200.0
2012-08-31 15:15:00,33.99,34.02,33.98,34.0,166100.0,23.6968,23.7177,23.6898,23.7038,166100.0
2012-08-31 15:20:00,34.01,34.01,34.0,34.0,49100.0,23.7107,23.7107,23.7038,23.7038,49100.0
2012-08-31 15:25:00,34.0,34.01,33.98,34.0,167900.0,23.7038,23.7107,23.6898,23.7038,167900.0
2012-08-31 15:30:00,34.0,34.01,33.98,34.0,186200.0,23.7038,23.7107,23.6898,23.7038,186200.0
2012-08-31 15:35:00,34.0,34.02,33.99,34.0,216900.0,23.7038,23.7177,23.6968,23.7038,216900.0
2012-08-31 15:40:00,34.0,34.01,33.98,33.98,298000.0,23.7038,23.7107,23.6898,23.6898,298000.0
2012-08-31 15:45:00,33.98,34.02,33.98,34.02,314000.0,23.6898,23.7177,23.6898,23.7177,314000.0
2012-08-31 15:50:00,34.02,34.05,34.01,34.05,474600.0,23.7177,23.7386,23.7107,23.7386,474600.0
2012-08-31 15:55:00,34.05,34.11,34.03,34.03,1810200.0,23.7386,23.7805,23.7247,23.7247,1810200.0
2012-09-04 09:30:00,34.04,34.04,33.96,34.01,454000.0,23.7317,23.7317,23.6759,23.7107,454000.0
2012-09-04 09:35:00,34.01,34.09,34.0,34.04,208600.0,23.7107,23.7665,23.7038,23.7317,208600.0
2012-09-04 09:40:00,34.03,34.06,34.0,34.03,156900.0,23.7247,23.7456,23.7038,23.7247,156900.0
2012-09-04 09:45:00,34.03,34.12,34.02,34.12,177800.0,23.7247,23.7874,23.7177,23.7874,177800.0
2012-09-04 09:50:00,34.12,34.13,34.07,34.08,190600.0,23.7874,23.7944,23.7526,23.7595,190600.0
2012-09-04 09:55:00,34.08,34.08,33.99,34.0,148500.0,23.7595,23.7595,23.6968,23.7038,148500.0
2012-09-04 10:00:00,34.0,34.04,33.99,34.01,168300.0,23.7038,23.7317,23.6968,23.7107,168300.0
2012-09-04 10:05:00,34.02,34.02,33.95,33.98,321800.0,23.7177,23.7177,23.6689,23.6898,321800.0
2012-09-04 10:10:00,33.97,33.98,33.91,33.97,201700.0,23.6829,23.6898,23.641,23.6829,201700.0
2012-09-04 10:15:00,33.97,34.0,33.94,33.97,254800.0,23.6829,23.7038,23.6619,23.6829,254800.0
2012-09-04 10:20:00,33.98,33.99,33.94,33.96,203100.0,23.6898,23.6968,23.6619,23.6759,203100.0
2012-09-04 10:25:00,33.95,33.97,33.94,33.95,134000.0,23.6689,23.6829,23.6619,23.6689,134000.0
2012-09-04 10:30:00,33.95,33.96,33.9,33.93,157500.0,23.6689,23.6759,23.6341,23.655,157500.0
2012-09-04 10:35:00,33.92,33.99,33.9,33.96,274500.0,23.648,23.6968,23.6341,23.6759,274500.0
2012-09-04 10:40:00,33.97,33.97,33.9,33.91,121900.0,23.6829,23.6829,23.6341,23.641,121900.0
2012-09-04 10:45:00,33.91,33.91,33.84,33.86,121800.0,23.641,23.641,23.5922,23.6062,121800.0
2012-09-04 10:50:00,33.85,33.93,33.85,33.91,302300.0,23.5992,23.655,23.5992,23.641,302300.0
2012-09-04 10:55:00,33.91,33.91,33.84,33.86,227000.0,23.641,23.641,23.5922,23.6062,227000.0
2012-09-04 11:00:00,33.85,33.88,33.82,33.87,135500.0,23.5992,23.6201,23.5783,23.6131,135500.0
2012-09-04 11:05:00,33.86,33.88,33.85,33.86,77500.0,23.6062,23.6201,23.5992,23.6062,77500.0
2012-09-04 11:10:00,33.86,33.89,33.85,33.87,93800.0,23.6062,23.6271,23.5992,23.6131,93800.0
2012-09-04 11:15:00,33.87,33.91,33.86,33.91,107300.0,23.6131,23.641,23.6062,23.641,107300.0
2012-09-04 11:20:00,33.91,33.93,33.89,33.91,116200.0,23.641,23.655,23.6271,23.641,116200.0
2012-09-04 11:25:00,33.91,33.91,33.88,33.89,119300.0,23.641,23.641,23.6201,23.6271,119300.0
2012-09-04 11:30:00,33.89,33.9,33.87,33.87,85400.0,23.6271,23.6341,23.6131,23.6131,85400.0
2012-09-04 11:35:00,33.88,33.89,33.86,33.87,148600.0,23.6201,23.6271,23.6062,23.6131,148600.0
2012-09-04 11:40:00,33.87,33.87,33.85,33.86,160300.0,23.6131,23.6131,23.5992,23.6062,160300.0
2012-09-04 11:45:00,33.86,33.87,33.82,33.83,193200.0,23.6062,23.6131,23.5783,23.5853,193200.0
2012-09-04 11:50:00,33.83,33.83,33.8,33.83,146500.0,23.5853,23.5853,23.5643,23.5853,146500.0
2012-09-04 11:55:00,33.83,33.85,33.82,33.83,179500.0,23.5853,23.5992,23.5783,23.5853,179500.0
2012-09-04 12:00:00,33.83,33.83,33.8,33.8,111600.0,23.5853,23.5853,23.5643,23.5643,111600.0
2012-09-04 12:05:00,33.8,33.81,33.78,33.78,88500.0,23.5643,23.5713,23.5504,23.5504,88500.0
2012-09-04 12:10:00,33.78,33.79,33.76,33.76,119200.0,23.5504,23.5574,23.5365,23.5365,119200.0
2012-09-04 12:15:00,33.76,33.77,33.73,33.74,163500.0,23.5365,23.5434,23.5155,23.5225,163500.0
2012-09-04 12:20:00,33.73,33.75,33.73,33.75,185500.0,23.5155,23.5295,23.5155,23.5295,185500.0
2012-09-04 12:25:00,33.75,33.77,33.74,33.77,138300.0,23.5295,23.5434,23.5225,23.5434,138300.0
2012-09-04 12:30:00,33.77,33.79,33.76,33.78,81700.0,23.5434,23.5574,23.5365,23.5504,81700.0
2012-09-04 12:35:00,33.79,33.82,33.78,33.82,82600.0,23.5574,23.5783,23.5504,23.5783,82600.0
2012-09-04 12:40:00,33.82,33.82,33.79,33.81,189600.0,23.5783,23.5783,23.5574,23.5713,189600.0
2012-09-04 12:45:00,33.81,33.81,33.79,33.8,99800.0,23.5713,23.5713,23.5574,23.5643,99800.0
2012-09-04 12:50:00,33.8,33.81,33.79,33.8,84700.0,23.5643,23.5713,23.5574,23.5643,84700.0
2012-09-04 12:55:00,33.8,33.81,33.78,33.8,110200.0,23.5643,23.5713,23.5504,23.5643,110200.0
2012-09-04 13:00:00,33.8,33.83,33.8,33.83,88000.0,23.5643,23.5853,23.5643,23.5853,88000.0
2012-09-04 13:05:00,33.83,33.83,33.79,33.8,60500.0,23.5853,23.5853,23.5574,23.5643,60500.0
2012-09-04 13:10:00,33.8,33.81,33.79,33.81,123000.0,23.5643,23.5713,23.5574,23.5713,123000.0
2012-09-04 13:15:00,33.81,33.81,33.8,33.81,35600.0,23.5713,23.5713,23.5643,23.5713,35600.0
2012-09-04 13:20:00,33.8,33.82,33.8,33.81,91700.0,23.5643,23.5783,23.5643,23.5713,91700.0
2012-09-04 13:25:00,33.81,33.81,33.79,33.8,111900.0,23.5713,23.5713,23.5574,23.5643,111900.0
2012-09-04 13:30:00,33.8,33.81,33.78,33.78,100300.0,23.5643,23.5713,23.5504,23.5504,100300.0
2012-09-04 13:35:00,33.79,33.8,33.78,33.79,109600.0,23.5574,23.5643,23.5504,23.5574,109600.0
2012-09-04 13:40:00,33.79,33.81,33.78,33.79,115800.0,23.5574,23.5713,23.5504,23.5574,115800.0
2012-09-04 13:45:00,33.8,33.8,33.79,33.8,40200.0,23.5643,23.5643,23.5574,23.5643,40200.0
2012-09-04 13:50:00,33.8,33.8,33.78,33.79,74600.0,23.5643,23.5643,23.5504,23.5574,74600.0
2012-09-04 13:55:00,33.79,33.79,33.78,33.79,37500.0,23.5574,23.5574,23.5504,23.5574,37500.0
2012-09-04 14:00:00,33.79,33.79,33.75,33.76,124300.0,23.5574,23.5574,23.5295,23.5365,124300.0
2012-09-04 14:05:00,33.76,33.82,33.75,33.82,227400.0,23.5365,23.5783,23.5295,23.5783,227400.0
2012-09-04 14:10:00,33.82,33.82,33.77,33.79,195100.0,23.5783,23.5783,23.5434,23.5574,195100.0
2012-09-04 14:15:00,33.78,33.84,33.78,33.83,216000.0,23.5504,23.5922,23.5504,23.5853,216000.0
2012-09-04 14:20:00,33.83,33.85,33.82,33.85,215700.0,23.5853,23.5992,23.5783,23.5992,215700.0
2012-09-04 14:25:00,33.85,33.88,33.84,33.87,184600.0,23.5992,23.6201,23.5922,23.6131,184600.0
2012-09-04 14:30:00,33.87,33.93,33.86,33.93,259800.0,23.6131,23.655,23.6062,23.655,259800.0
2012-09-04 14:35:00,33.93,34.02,33.92,34.0,502000.0,23.655,23.7177,23.648,23.7038,502000.0
2012-09-04 14:40:00,34.01,34.01,33.98,33.99,204900.0,23.7107,23.7107,23.6898,23.6968,204900.0
2012-09-04 14:45:00,34.0,34.01,33.99,34.0,52500.0,23.7038,23.7107,23.6968,23.7038,52500.0
2012-09-04 14:50:00,34.0,34.0,33.96,33.96,156000.0,23.7038,23.7038,23.6759,23.6759,156000.0
2012-09-04 14:55:00,33.96,33.97,33.92,33.92,143100.0,23.6759,23.6829,23.648,23.648,143100.0
2012-09-04 15:00:00,33.92,33.93,33.91,33.91,126400.0,23.648,23.655,23.641,23.641,126400.0
2012-09-04 15:05:00,33.92,33.94,33.9,33.93,146800.0,23.648,23.6619,23.6341,23.655,146800.0
2012-09-04 15:10:00,33.94,33.94,33.87,33.87,126700.0,23.6619,23.6619,23.6131,23.6131,126700.0
2012-09-04 15:15:00,33.87,33.92,33.86,33.88,130800.0,23.6131,23.648,23.6062,23.6201,130800.0
2012-09-04 15:20:00,33.88,33.92,33.88,33.92,100300.0,23.6201,23.648,23.6201,23.648,100300.0
2012-09-04 15:25:00,33.91,33.92,33.89,33.9,127500.0,23.641,23.648,23.6271,23.6341,127500.0
2012-09-04 15:30:00,33.91,33.92,33.86,33.86,150800.0,23.641,23.648,23.6062,23.6062,150800.0
2012-09-04 15:35:00,33.86,33.87,33.82,33.83,138500.0,23.6062,23.6131,23.5783,23.5853,138500.0
2012-09-04 15:40:00,33.82,33.83,33.81,33.81,204600.0,23.5783,23.5853,23.5713,23.5713,204600.0
2012-09-04 15:45:00,33.81,33.84,33.8,33.82,428400.0,23.5713,23.5922,23.5643,23.5783,428400.0
2012-09-04 15:50:00,33.83,33.85,33.82,33.82,336300.0,23.5853,23.5992,23.5783,23.5783,336300.0
2012-09-04 15:55:00,33.82,33.82,33.79,33.8,831100.0,23.5783,23.5783,23.5574,23.5643,831100.0
2012-09-05 09:30:00,33.84,33.94,33.74,33.88,431600.0,23.5922,23.6619,23.5225,23.6201,431600.0
2012-09-05 09:35:00,33.87,33.87,33.84,33.86,321500.0,23.6131,23.6131,23.5922,23.6062,321500.0
2012-09-05 09:40:00,33.86,33.87,33.8,33.8,449200.0,23.6062,23.6131,23.5643,23.5643,449200.0
2012-09-05 09:45:00,33.8,33.82,33.79,33.79,330500.0,23.5643,23.5783,23.5574,23.5574,330500.0
2012-09-05 09:50:00,33.8,33.81,33.75,33.81,338200.0,23.5643,23.5713,23.5295,23.5713,338200.0
2012-09-05 09:55:00,33.8,33.85,33.8,33.81,357400.0,23.5643,23.5992,23.5643,23.5713,357400.0
2012-09-05 10:00:00,33.81,33.89,33.8,33.86,325900.0,23.5713,23.6271,23.5643,23.6062,325900.0
2012-09-05 10:05:00,33.85,33.88,33.84,33.85,238900.0,23.5992,23.6201,23.5922,23.5992,238900.0
2012-09-05 10:10:00,33.86,33.94,33.86,33.93,464200.0,23.6062,23.6619,23.6062,23.655,464200.0
2012-09-05 10:15:00,33.93,33.94,33.9,33.9,192100.0,23.655,23.6619,23.6341,23.6341,192100.0
2012-09-05 10:20:00,33.9,33.95,33.9,33.92,206200.0,23.6341,23.6689,23.6341,23.648,206200.0
2012-09-05 10:25:00,33.92,33.96,33.92,33.96,105600.0,23.648,23.6759,23.648,23.6759,105600.0
2012-09-05 10:30:00,33.96,34.01,33.93,33.94,232300.0,23.6759,23.7107,23.655,23.6619,232300.0
2012-09-05 10:35:00,33.94,33.95,33.9,33.91,104500.0,23.6619,23.6689,23.6341,23.641,104500.0
2012-09-05 10:40:00,33.92,33.92,33.9,33.91,119400.0,23.648,23.648,23.6341,23.641,119400.0
2012-09-05 10:45:00,33.91,33.91,33.86,33.87,216300.0,23.641,23.641,23.6062,23.6131,216300.0
2012-09-05 10:50:00,33.87,33.87,33.8,33.83,178300.0,23.6131,23.6131,23.5643,23.5853,178300.0
2012-09-05 10:55:00,33.83,33.86,33.83,33.85,322800.0,23.5853,23.6062,23.5853,23.5992,322800.0
2012-09-05 11:00:00,33.85,33.86,33.82,33.86,164300.0,23.5992,23.6062,23.5783,23.6062,164300.0
2012-09-05 11:05:00,33.86,33.86,33.84,33.85,126100.0,23.6062,23.6062,23.5922,23.5992,126100.0
2012-09-05 11:10:00,33.86,33.87,33.85,33.87,104500.0,23.6062,23.6131,23.5992,23.6131,104500.0
2012-09-05 11:15:00,33.87,33.87,33.82,33.86,178500.0,23.6131,23.6131,23.5783,23.6062,178500.0
2012-09-05 11:20:00,33.86,33.87,33.83,33.84,158000.0,23.6062,23.6131,23.5853,23.5922,158000.0
2012-09-05 11:25:00,33.84,33.85,33.83,33.84,248700.0,23.5922,23.5992,23.5853,23.5922,248700.0
2012-09-05 11:30:00,33.83,33.89,33.83,33.87,133500.0,23.5853,23.6271,23.5853,23.6131,133500.0
2012-09-05 11:35:00,33.87,33.91,33.87,33.9,85000.0,23.6131,23.641,23.6131,23.6341,85000.0
2012-09-05 11:40:00,33.89,33.9,33.89,33.89,57800.0,23.6271,23.6341,23.6271,23.6271,57800.0
2012-09-05 11:45:00,33.9,33.91,33.87,33.88,133000.0,23.6341,23.641,23.6131,23.6201,133000.0
2012-09-05 11:50:00,33.88,33.91,33.87,33.9,182400.0,23.6201,23.641,23.6131,23.6341,182400.0
2012-09-05 11:55:00,33.9,33.91,33.86,33.88,131700.0,23.6341,23.641,23.6062,23.6201,131700.0
2012-09-05 12:00:00,33.87,33.88,33.87,33.88,46700.0,23.6131,23.6201,23.6131,23.6201,46700.0
2012-09-05 12:05:00,33.88,33.88,33.85,33.87,155700.0,23.6201,23.6201,23.5992,23.6131,155700.0
2012-09-05 12:10:00,33.86,33.87,33.86,33.87,54300.0,23.6062,23.6131,23.6062,23.6131,54300.0
2012-09-05 12:15:00,33.87,33.87,33.86,33.87,86800.0,23.6131,23.6131,23.6062,23.6131,86800.0
2012-09-05 12:20:00,33.87,33.87,33.85,33.85,110100.0,23.6131,23.6131,23.5992,23.5992,110100.0
2012-09-05 12:25:00,33.85,33.86,33.85,33.86,51100.0,23.5992,23.6062,23.5992,23.6062,51100.0
2012-09-05 12:30:00,33.86,33.86,33.84,33.86,197100.0,23.6062,23.6062,23.5922,23.6062,197100.0
2012-09-05 12:35:00,33.86,33.86,33.83,33.84,240500.0,23.6062,23.6062,23.5853,23.5922,240500.0
2012-09-05 12:40:00,33.84,33.85,33.83,33.85,45400.0,23.5922,23.5992,23.5853,23.5992,45400.0
2012-09-05 12:45:00,33.85,33.85,33.83,33.84,141000.0,23.5992,23.5992,23.5853,23.5922,141000.0
2012-09-05 12:50:00,33.83,33.84,33.83,33.84,28400.0,23.5853,23.5922,23.5853,23.5922,28400.0
2012-09-05 12:55:00,33.83,33.85,33.83,33.83,67900.0,23.5853,23.5992,23.5853,23.5853,67900.0
2012-09-05 13:00:00,33.83,33.84,33.82,33.83,91100.0,23.5853,23.5922,23.5783,23.5853,91100.0
2012-09-05 13:05:00,33.83,33.83,33.8,33.81,137200.0,23.5853,23.5853,23.5643,23.5713,137200.0
2012-09-05 13:10:00,33.81,33.83,33.8,33.82,97500.0,23.5713,23.5853,23.5643,23.5783,97500.0
2012-09-05 13:15:00,33.83,33.84,33.82,33.84,60100.0,23.5853,23.5922,23.5783,23.5922,60100.0
2012-09-05 13:20:00,33.84,33.84,33.83,33.83,77200.0,23.5922,23.5922,23.5853,23.5853,77200.0
2012-09-05 13:25:00,33.83,33.84,33.81,33.82,95700.0,23.5853,23.5922,23.5713,23.5783,95700.0
2012-09-05 13:30:00,33.82,33.83,33.78,33.8,215800.0,23.5783,23.5853,23.5504,23.5643,215800.0
2012-09-05 13:35:00,33.8,33.81,33.78,33.79,87600.0,23.5643,23.5713,23.5504,23.5574,87600.0
2012-09-05 13:40:00,33.78,33.8,33.77,33.78,156400.0,23.5504,23.5643,23.5434,23.5504,156400.0
2012-09-05 13:45:00,33.79,33.79,33.75,33.77,269300.0,23.5574,23.5574,23.5295,23.5434,269300.0
2012-09-05 13:50:00,33.77,33.77,33.75,33.76,190600.0,23.5434,23.5434,23.5295,23.5365,190600.0
2012-09-05 13:55:00,33.75,33.8,33.75,33.8,100200.0,23.5295,23.5643,23.5295,23.5643,100200.0
2012-09-05 14:00:00,33.8,33.81,33.79,33.8,129200.0,23.5643,23.5713,23.5574,23.5643,129200.0
2012-09-05 14:05:00,33.81,33.83,33.8,33.82,113900.0,23.5713,23.5853,23.5643,23.5783,113900.0
2012-09-05 14:10:00,33.82,33.82,33.78,33.8,126800.0,23.5783,23.5783,23.5504,23.5643,126800.0
2012-09-05 14:15:00,33.8,33.81,33.8,33.8,47600.0,23.5643,23.5713,23.5643,23.5643,47600.0
2012-09-05 14:20:00,33.8,33.81,33.8,33.8,78700.0,23.5643,23.5713,23.5643,23.5643,78700.0
2012-09-05 14:25:00,33.81,33.81,33.79,33.8,118200.0,23.5713,23.5713,23.5574,23.5643,118200.0
2012-09-05 14:30:00,33.8,33.8,33.79,33.8,92000.0,23.5643,23.5643,23.5574,23.5643,92000.0
2012-09-05 14:35:00,33.79,33.84,33.79,33.81,225100.0,23.5574,23.5922,23.5574,23.5713,225100.0
2012-09-05 14:40:00,33.8,33.81,33.8,33.8,75100.0,23.5643,23.5713,23.5643,23.5643,75100.0
2012-09-05 14:45:00,33.81,33.81,33.8,33.8,61700.0,23.5713,23.5713,23.5643,23.5643,61700.0
2012-09-05 14:50:00,33.8,33.81,33.8,33.8,66400.0,23.5643,23.5713,23.5643,23.5643,66400.0
2012-09-05 14:55:00,33.81,33.81,33.8,33.8,84400.0,23.5713,23.5713,23.5643,23.5643,84400.0
2012-09-05 15:00:00,33.8,33.81,33.8,33.8,84400.0,23.5643,23.5713,23.5643,23.5643,84400.0
2012-09-05 15:05:00,33.8,33.81,33.76,33.78,302100.0,23.5643,23.5713,23.5365,23.5504,302100.0
2012-09-05 15:10:00,33.78,33.78,33.77,33.78,110200.0,23.5504,23.5504,23.5434,23.5504,110200.0
2012-09-05 15:15:00,33.78,33.79,33.76,33.79,386700.0,23.5504,23.5574,23.5365,23.5574,386700.0
2012-09-05 15:20:00,33.78,33.81,33.78,33.8,242700.0,23.5504,23.5713,23.5504,23.5643,242700.0
2012-09-05 15:25:00,33.81,33.82,33.8,33.8,183100.0,23.5713,23.5783,23.5643,23.5643,183100.0
2012-09-05 15:30:00,33.8,33.83,33.79,33.82,293600.0,23.5643,23.5853,23.5574,23.5783,293600.0
2012-09-05 15:35:00,33.82,33.83,33.8,33.81,255600.0,23.5783,23.5853,23.5643,23.5713,255600.0
2012-09-05 15:40:00,33.8,33.82,33.8,33.8,311100.0,23.5643,23.5783,23.5643,23.5643,311100.0
2012-09-05 15:45:00,33.8,33.81,33.77,33.79,330100.0,23.5643,23.5713,23.5434,23.5574,330100.0
2012-09-05 15:50:00,33.79,33.79,33.75,33.75,343600.0,23.5574,23.5574,23.5295,23.5295,343600.0
2012-09-05 15:55:00,33.76,33.78,33.75,33.76,887100.0,23.5365,23.5504,23.5295,23.5365,887100.0
2012-09-06 09:30:00,33.95,34.14,33.95,34.13,610900.0,23.6689,23.8014,23.6689,23.7944,610900.0
2012-09-06 09:35:00,34.13,34.19,34.1,34.18,617900.0,23.7944,23.8362,23.7735,23.8293,617900.0
2012-09-06 09:40:00,34.19,34.27,34.18,34.23,562200.0,23.8362,23.892,23.8293,23.8641,562200.0
2012-09-06 09:45:00,34.24,34.28,34.21,34.25,494100.0,23.8711,23.899,23.8502,23.8781,494100.0
2012-09-06 09:50:00,34.25,34.37,34.25,34.36,516100.0,23.8781,23.9617,23.8781,23.9548,516100.0
2012-09-06 09:55:00,34.35,34.47,34.35,34.42,562400.0,23.9478,24.0314,23.9478,23.9966,562400.0
2012-09-06 10:00:00,34.42,34.5,34.41,34.46,503300.0,23.9966,24.0524,23.9896,24.0245,503300.0
2012-09-06 10:05:00,34.46,34.48,34.4,34.48,324400.0,24.0245,24.0384,23.9826,24.0384,324400.0
2012-09-06 10:10:00,34.47,34.5,34.46,34.48,299400.0,24.0314,24.0524,24.0245,24.0384,299400.0
2012-09-06 10:15:00,34.48,34.61,34.48,34.58,607900.0,24.0384,24.129,24.0384,24.1081,607900.0
2012-09-06 10:20:00,34.57,34.59,34.54,34.59,390900.0,24.1012,24.1151,24.0802,24.1151,390900.0
2012-09-06 10:25:00,34.6,34.61,34.56,34.6,260800.0,24.1221,24.129,24.0942,24.1221,260800.0
2012-09-06 10:30:00,34.6,34.71,34.6,34.68,758300.0,24.1221,24.1988,24.1221,24.1778,758300.0
2012-09-06 10:35:00,34.68,34.78,34.68,34.75,937000.0,24.1778,24.2476,24.1778,24.2267,937000.0
2012-09-06 10:40:00,34.75,34.77,34.72,34.77,488500.0,24.2267,24.2406,24.2057,24.2406,488500.0
2012-09-06 10:45:00,34.76,34.81,34.75,34.81,633200.0,24.2336,24.2685,24.2267,24.2685,633200.0
2012-09-06 10:50:00,34.81,34.84,34.8,34.84,414600.0,24.2685,24.2894,24.2615,24.2894,414600.0
2012-09-06 10:55:00,34.84,34.89,34.83,34.84,585400.0,24.2894,24.3243,24.2824,24.2894,585400.0
2012-09-06 11:00:00,34.85,34.91,34.85,34.86,691500.0,24.2964,24.3382,24.2964,24.3033,691500.0
2012-09-06 11:05:00,34.86,34.87,34.77,34.8,465500.0,24.3033,24.3103,24.2406,24.2615,465500.0
2012-09-06 11:10:00,34.8,34.8,34.76,34.79,177700.0,24.2615,24.2615,24.2336,24.2545,177700.0
2012-09-06 11:15:00,34.78,34.81,34.74,34.75,220600.0,24.2476,24.2685,24.2197,24.2267,220600.0
2012-09-06 11:20:00,34.75,34.76,34.69,34.73,455300.0,24.2267,24.2336,24.1848,24.2127,455300.0
2012-09-06 11:25:00,34.72,34.77,34.72,34.77,800200.0,24.2057,24.2406,24.2057,24.2406,800200.0
2012-09-06 11:30:00,34.77,34.8,34.76,34.79,411400.0,24.2406,24.2615,24.2336,24.2545,411400.0
2012-09-06 11:35:00,34.79,34.81,34.77,34.79,306000.0,24.2545,24.2685,24.2406,24.2545,306000.0
2012-09-06 11:40:00,34.8,34.83,34.78,34.81,220300.0,24.2615,24.2824,24.2476,24.2685,220300.0
2012-09-06 11:45:00,34.81,34.86,34.8,34.82,359100.0,24.2685,24.3033,24.2615,24.2755,359100.0
2012-09-06 11:50:00,34.82,34.82,34.77,34.77,270200.0,24.2755,24.2755,24.2406,24.2406,270200.0
2012-09-06 11:55:00,34.77,34.79,34.74,34.76,377700.0,24.2406,24.2545,24.2197,24.2336,377700.0
2012-09-06 12:00:00,34.77,34.83,34.76,34.83,214100.0,24.2406,24.2824,24.2336,24.2824,214100.0
2012-09-06 12:05:00,34.83,34.84,34.82,34.83,169500.0,24.2824,24.2894,24.2755,24.2824,169500.0
2012-09-06 12:10:00,34.83,34.83,34.79,34.82,167200.0,24.2824,24.2824,24.2545,24.2755,167200.0
2012-09-06 12:15:00,34.82,34.84,34.78,34.79,198300.0,24.2755,24.2894,24.2476,24.2545,198300.0
2012-09-06 12:20:00,34.79,34.81,34.76,34.77,259100.0,24.2545,24.2685,24.2336,24.2406,259100.0
2012-09-06 12:25:00,34.77,34.8,34.76,34.8,162200.0,24.2406,24.2615,24.2336,24.2615,162200.0
2012-09-06 12:30:00,34.8,34.88,34.8,34.88,394100.0,24.2615,24.3173,24.2615,24.3173,394100.0
2012-09-06 12:35:00,34.88,34.89,34.86,34.87,254100.0,24.3173,24.3243,24.3033,24.3103,254100.0
2012-09-06 12:40:00,34.87,34.88,34.81,34.84,258600.0,24.3103,24.3173,24.2685,24.2894,258600.0
2012-09-06 12:45:00,34.83,34.87,34.83,34.87,173200.0,24.2824,24.3103,24.2824,24.3103,173200.0
2012-09-06 12:50:00,34.87,34.93,34.87,34.93,435000.0,24.3103,24.3521,24.3103,24.3521,435000.0
2012-09-06 12:55:00,34.93,34.95,34.92,34.95,237900.0,24.3521,24.3661,24.3452,24.3661,237900.0
2012-09-06 13:00:00,34.94,34.95,34.88,34.89,291500.0,24.3591,24.3661,24.3173,24.3243,291500.0
2012-09-06 13:05:00,34.88,34.9,34.85,34.87,287300.0,24.3173,24.3312,24.2964,24.3103,287300.0
2012-09-06 13:10:00,34.87,34.89,34.86,34.89,236800.0,24.3103,24.3243,24.3033,24.3243,236800.0
2012-09-06 13:15:00,34.88,34.89,34.86,34.86,113400.0,24.3173,24.3243,24.3033,24.3033,113400.0
2012-09-06 13:20:00,34.86,34.87,34.83,34.85,164100.0,24.3033,24.3103,24.2824,24.2964,164100.0
2012-09-06 13:25:00,34.85,34.86,34.83,34.84,162100.0,24.2964,24.3033,24.2824,24.2894,162100.0
2012-09-06 13:30:00,34.84,34.84,34.83,34.84,107100.0,24.2894,24.2894,24.2824,24.2894,107100.0
2012-09-06 13:35:00,34.83,34.84,34.82,34.84,148600.0,24.2824,24.2894,24.2755,24.2894,148600.0
2012-09-06 13:40:00,34.84,34.84,34.83,34.84,77300.0,24.2894,24.2894,24.2824,24.2894,77300.0
2012-09-06 13:45:00,34.84,34.85,34.82,34.84,286500.0,24.2894,24.2964,24.2755,24.2894,286500.0
2012-09-06 13:50:00,34.84,34.88,34.84,34.88,223400.0,24.2894,24.3173,24.2894,24.3173,223400.0
2012-09-06 13:55:00,34.88,34.89,34.87,34.89,163500.0,24.3173,24.3243,24.3103,24.3243,163500.0
2012-09-06 14:00:00,34.88,34.9,34.86,34.86,155400.0,24.3173,24.3312,24.3033,24.3033,155400.0
2012-09-06 14:05:00,34.87,34.87,34.82,34.82,210100.0,24.3103,24.3103,24.2755,24.2755,210100.0
2012-09-06 14:10:00,34.83,34.83,34.8,34.83,173900.0,24.2824,24.2824,24.2615,24.2824,173900.0
2012-09-06 14:15:00,34.83,34.83,34.8,34.83,220800.0,24.2824,24.2824,24.2615,24.2824,220800.0
2012-09-06 14:20:00,34.83,34.84,34.82,34.84,142200.0,24.2824,24.2894,24.2755,24.2894,142200.0
2012-09-06 14:25:00,34.84,34.88,34.83,34.88,314600.0,24.2894,24.3173,24.2824,24.3173,314600.0
2012-09-06 14:30:00,34.88,34.9,34.87,34.89,306400.0,24.3173,24.3312,24.3103,24.3243,306400.0
2012-09-06 14:35:00,34.89,34.9,34.85,34.85,286600.0,24.3243,24.3312,24.2964,24.2964,286600.0
2012-09-06 14:40:00,34.85,34.86,34.81,34.84,408300.0,24.2964,24.3033,24.2685,24.2894,408300.0
2012-09-06 14:45:00,34.84,34.85,34.84,34.85,256100.0,24.2894,24.2964,24.2894,24.2964,256100.0
2012-09-06 14:50:00,34.84,34.85,34.82,34.83,285600.0,24.2894,24.2964,24.2755,24.2824,285600.0
2012-09-06 14:55:00,34.83,34.83,34.79,34.8,362200.0,24.2824,24.2824,24.2545,24.2615,362200.0
2012-09-06 15:00:00,34.79,34.79,34.76,34.76,212900.0,24.2545,24.2545,24.2336,24.2336,212900.0
2012-09-06 15:05:00,34.77,34.78,34.76,34.77,271400.0,24.2406,24.2476,24.2336,24.2406,271400.0
2012-09-06 15:10:00,34.77,34.78,34.76,34.77,240700.0,24.2406,24.2476,24.2336,24.2406,240700.0
2012-09-06 15:15:00,34.78,34.79,34.76,34.77,393200.0,24.2476,24.2545,24.2336,24.2406,393200.0
2012-09-06 15:20:00,34.76,34.79,34.76,34.77,368000.0,24.2336,24.2545,24.2336,24.2406,368000.0
2012-09-06 15:25:00,34.77,34.78,34.76,34.77,325800.0,24.2406,24.2476,24.2336,24.2406,325800.0
2012-09-06 15:30:00,34.77,34.84,34.76,34.84,551600.0,24.2406,24.2894,24.2336,24.2894,551600.0
2012-09-06 15:35:00,34.84,34.9,34.84,34.89,378100.0,24.2894,24.3312,24.2894,24.3243,378100.0
2012-09-06 15:40:00,34.88,34.9,34.81,34.82,527400.0,24.3173,24.3312,24.2685,24.2755,527400.0
2012-09-06 15:45:00,34.81,34.85,34.78,34.85,634000.0,24.2685,24.2964,24.2476,24.2964,634000.0
2012-09-06 15:50:00,34.84,34.87,34.79,34.8,932200.0,24.2894,24.3103,24.2545,24.2615,932200.0
2012-09-06 15:55:00,34.8,34.86,34.8,34.84,1971200.0,24.2615,24.3033,24.2615,24.2894,1971200.0
2012-09-07 09:30:00,34.96,35.0,34.95,34.97,1483800.0,24.3731,24.4009,24.3661,24.38,1483800.0
2012-09-07 09:35:00,34.96,34.98,34.84,34.95,805400.0,24.3731,24.387,24.2894,24.3661,805400.0
2012-09-07 09:40:00,34.95,34.96,34.84,34.86,684900.0,24.3661,24.3731,24.2894,24.3033,684900.0
2012-09-07 09:45:00,34.86,34.89,34.81,34.88,492700.0,24.3033,24.3243,24.2685,24.3173,492700.0
2012-09-07 09:50:00,34.88,34.93,34.87,34.89,471700.0,24.3173,24.3521,24.3103,24.3243,471700.0
2012-09-07 09:55:00,34.9,34.95,34.88,34.94,422100.0,24.3312,24.3661,24.3173,24.3591,422100.0
2012-09-07 10:00:00,34.93,34.94,34.88,34.9,450300.0,24.3521,24.3591,24.3173,24.3312,450300.0
2012-09-07 10:05:00,34.9,34.92,34.86,34.87,396600.0,24.3312,24.3452,24.3033,24.3103,396600.0
2012-09-07 10:10:00,34.87,34.88,34.82,34.82,629300.0,24.3103,24.3173,24.2755,24.2755,629300.0
2012-09-07 10:15:00,34.83,34.83,34.74,34.76,895800.0,24.2824,24.2824,24.2197,24.2336,895800.0
2012-09-07 10:20:00,34.76,34.84,34.76,34.84,436000.0,24.2336,24.2894,24.2336,24.2894,436000.0
2012-09-07 10:25:00,34.83,34.94,34.83,34.93,288000.0,24.2824,24.3591,24.2824,24.3521,288000.0
2012-09-07 10:30:00,34.94,34.94,34.86,34.92,290500.0,24.3591,24.3591,24.3033,24.3452,290500.0
2012-09-07 10:35:00,34.93,34.95,34.9,34.92,166200.0,24.3521,24.3661,24.3312,24.3452,166200.0
2012-09-07 10:40:00,34.92,34.95,34.9,34.91,234700.0,24.3452,24.3661,24.3312,24.3382,234700.0
2012-09-07 10:45:00,34.91,34.91,34.87,34.89,278300.0,24.3382,24.3382,24.3103,24.3243,278300.0
2012-09-07 10:50:00,34.9,34.96,34.89,34.95,405100.0,24.3312,24.3731,24.3243,24.3661,405100.0
2012-09-07 10:55:00,34.95,34.95,34.89,34.89,177800.0,24.3661,24.3661,24.3243,24.3243,177800.0
2012-09-07 11:00:00,34.9,34.9,34.85,34.87,265000.0,24.3312,24.3312,24.2964,24.3103,265000.0
2012-09-07 11:05:00,34.87,34.9,34.86,34.89,440300.0,24.3103,24.3312,24.3033,24.3243,440300.0
2012-09-07 11:10:00,34.88,34.92,34.88,34.91,250200.0,24.3173,24.3452,24.3173,24.3382,250200.0
2012-09-07 11:15:00,34.91,34.92,34.88,34.91,234200.0,24.3382,24.3452,24.3173,24.3382,234200.0
2012-09-07 11:20:00,34.9,34.98,34.9,34.97,331100.0,24.3312,24.387,24.3312,24.38,331100.0
2012-09-07 11:25:00,34.97,34.99,34.96,34.99,222100.0,24.38,24.394,24.3731,24.394,222100.0
2012-09-07 11:30:00,34.99,35.0,34.96,34.98,489900.0,24.394,24.4009,24.3731,24.387,489900.0
2012-09-07 11:35:00,34.98,34.99,34.96,34.97,173600.0,24.387,24.394,24.3731,24.38,173600.0
2012-09-07 11:40:00,34.98,35.0,34.97,35.0,259400.0,24.387,24.4009,24.38,24.4009,259400.0
2012-09-07 11:45:00,35.0,35.05,34.99,35.03,1738300.0,24.4009,24.4358,24.394,24.4219,1738300.0
2012-09-07 11:50:00,35.02,35.07,35.02,35.07,322900.0,24.4149,24.4497,24.4149,24.4497,322900.0
2012-09-07 11:55:00,35.07,35.07,35.02,35.03,255700.0,24.4497,24.4497,24.4149,24.4219,255700.0
2012-09-07 12:00:00,35.03,35.06,35.02,35.06,143600.0,24.4219,24.4428,24.4149,24.4428,143600.0
2012-09-07 12:05:00,35.06,35.1,35.06,35.07,296900.0,24.4428,24.4707,24.4428,24.4497,296900.0
2012-09-07 12:10:00,35.08,35.11,35.07,35.1,346400.0,24.4567,24.4776,24.4497,24.4707,346400.0
2012-09-07 12:15:00,35.1,35.11,35.07,35.09,172600.0,24.4707,24.4776,24.4497,24.4637,172600.0
2012-09-07 12:20:00,35.09,35.09,35.06,35.07,186000.0,24.4637,24.4637,24.4428,24.4497,186000.0
2012-09-07 12:25:00,35.08,35.12,35.07,35.11,204300.0,24.4567,24.4846,24.4497,24.4776,204300.0
2012-09-07 12:30:00,35.1,35.12,35.09,35.12,191600.0,24.4707,24.4846,24.4637,24.4846,191600.0
2012-09-07 12:35:00,35.12,35.15,35.11,35.14,231400.0,24.4846,24.5055,24.4776,24.4985,231400.0
2012-09-07 12:40:00,35.14,35.14,35.11,35.13,261400.0,24.4985,24.4985,24.4776,24.4916,261400.0
2012-09-07 12:45:00,35.12,35.18,35.12,35.18,214100.0,24.4846,24.5264,24.4846,24.5264,214100.0
2012-09-07 12:50:00,35.18,35.19,35.16,35.16,125200.0,24.5264,24.5334,24.5125,24.5125,125200.0
2012-09-07 12:55:00,35.16,35.18,35.15,35.18,79000.0,24.5125,24.5264,24.5055,24.5264,79000.0
2012-09-07 13:00:00,35.18,35.18,35.16,35.16,119100.0,24.5264,24.5264,24.5125,24.5125,119100.0
2012-09-07 13:05:00,35.16,35.17,35.14,35.14,106900.0,24.5125,24.5195,24.4985,24.4985,106900.0
2012-09-07 13:10:00,35.14,35.15,35.08,35.09,161300.0,24.4985,24.5055,24.4567,24.4637,161300.0
2012-09-07 13:15:00,35.09,35.09,35.08,35.09,114100.0,24.4637,24.4637,24.4567,24.4637,114100.0
2012-09-07 13:20:00,35.09,35.1,35.07,35.08,100600.0,24.4637,24.4707,24.4497,24.4567,100600.0
2012-09-07 13:25:00,35.09,35.1,35.08,35.08,88200.0,24.4637,24.4707,24.4567,24.4567,88200.0
2012-09-07 13:30:00,35.08,35.09,35.07,35.08,117400.0,24.4567,24.4637,24.4497,24.4567,117400.0
2012-09-07 13:35:00,35.09,35.09,35.03,35.05,184000.0,24.4637,24.4637,24.4219,24.4358,184000.0
2012-09-07 13:40:00,35.05,35.07,35.05,35.07,63500.0,24.4358,24.4497,24.4358,24.4497,63500.0
2012-09-07 13:45:00,35.07,35.07,35.06,35.06,87300.0,24.4497,24.4497,24.4428,24.4428,87300.0
2012-09-07 13:50:00,35.07,35.08,35.06,35.07,115400.0,24.4497,24.4567,24.4428,24.4497,115400.0
2012-09-07 13:55:00,35.07,35.07,35.06,35.07,105500.0,24.4497,24.4497,24.4428,24.4497,105500.0
2012-09-07 14:00:00,35.07,35.07,35.01,35.01,350200.0,24.4497,24.4497,24.4079,24.4079,350200.0
2012-09-07 14:05:00,35.01,35.02,34.97,34.99,327900.0,24.4079,24.4149,24.38,24.394,327900.0
2012-09-07 14:10:00,34.98,34.99,34.93,34.95,309000.0,24.387,24.394,24.3521,24.3661,309000.0
2012-09-07 14:15:00,34.95,34.98,34.94,34.97,227600.0,24.3661,24.387,24.3591,24.38,227600.0
2012-09-07 14:20:00,34.97,34.99,34.97,34.99,88500.0,24.38,24.394,24.38,24.394,88500.0
2012-09-07 14:25:00,34.99,35.0,34.98,35.0,123000.0,24.394,24.4009,24.387,24.4009,123000.0
2012-09-07 14:30:00,35.0,35.01,34.99,35.01,106100.0,24.4009,24.4079,24.394,24.4079,106100.0
2012-09-07 14:35:00,35.01,35.01,35.0,35.01,91000.0,24.4079,24.4079,24.4009,24.4079,91000.0
2012-09-07 14:40:00,35.0,35.01,34.98,34.98,150800.0,24.4009,24.4079,24.387,24.387,150800.0
2012-09-07 14:45:00,34.98,35.03,34.98,35.03,160600.0,24.387,24.4219,24.387,24.4219,160600.0
2012-09-07 14:50:00,35.02,35.03,35.02,35.03,78000.0,24.4149,24.4219,24.4149,24.4219,78000.0
2012-09-07 14:55:00,35.02,35.03,35.01,35.01,122000.0,24.4149,24.4219,24.4079,24.4079,122000.0
2012-09-07 15:00:00,35.01,35.02,34.98,34.98,205600.0,24.4079,24.4149,24.387,24.387,205600.0
2012-09-07 15:05:00,34.98,34.99,34.96,34.97,172800.0,24.387,24.394,24.3731,24.38,172800.0
2012-09-07 15:10:00,34.96,34.97,34.92,34.93,389400.0,24.3731,24.38,24.3452,24.3521,389400.0
2012-09-07 15:15:00,34.94,34.95,34.91,34.95,213300.0,24.3591,24.3661,24.3382,24.3661,213300.0
2012-09-07 15:20:00,34.95,34.95,34.94,34.94,124900.0,24.3661,24.3661,24.3591,24.3591,124900.0
2012-09-07 15:25:00,34.95,34.99,34.94,34.97,261300.0,24.3661,24.394,24.3591,24.38,261300.0
2012-09-07 15:30:00,34.98,34.99,34.97,34.99,129300.0,24.387,24.394,24.38,24.394,129300.0
2012-09-07 15:35:00,34.98,34.99,34.94,34.96,325000.0,24.387,24.394,24.3591,24.3731,325000.0
2012-09-07 15:40:00,34.96,34.98,34.95,34.95,333100.0,24.3731,24.387,24.3661,24.3661,333100.0
2012-09-07 15:45:00,34.95,34.98,34.95,34.97,385100.0,24.3661,24.387,24.3661,24.38,385100.0
2012-09-07 15:50:00,34.97,34.99,34.96,34.98,612500.0,24.38,24.394,24.3731,24.387,612500.0
2012-09-07 15:55:00,34.97,35.0,34.94,35.0,1326600.0,24.38,24.4009,24.3591,24.4009,1326600.0
2012-09-10 09:30:00,34.88,34.9,34.77,34.87,714600.0,24.3173,24.3312,24.2406,24.3103,714600.0
2012-09-10 09:35:00,34.88,34.94,34.8,34.84,424500.0,24.3173,24.3591,24.2615,24.2894,424500.0
2012-09-10 09:40:00,34.83,34.83,34.7,34.71,366600.0,24.2824,24.2824,24.1918,24.1988,366600.0
2012-09-10 09:45:00,34.71,34.8,34.71,34.78,191500.0,24.1988,24.2615,24.1988,24.2476,191500.0
2012-09-10 09:50:00,34.78,34.79,34.75,34.79,229200.0,24.2476,24.2545,24.2267,24.2545,229200.0
2012-09-10 09:55:00,34.79,34.85,34.79,34.85,286600.0,24.2545,24.2964,24.2545,24.2964,286600.0
2012-09-10 10:00:00,34.85,34.85,34.77,34.77,447500.0,24.2964,24.2964,24.2406,24.2406,447500.0
2012-09-10 10:05:00,34.78,34.79,34.75,34.77,290500.0,24.2476,24.2545,24.2267,24.2406,290500.0
2012-09-10 10:10:00,34.77,34.79,34.75,34.75,275500.0,24.2406,24.2545,24.2267,24.2267,275500.0
2012-09-10 10:15:00,34.76,34.79,34.75,34.79,282900.0,24.2336,24.2545,24.2267,24.2545,282900.0
2012-09-10 10:20:00,34.79,34.79,34.7,34.77,479300.0,24.2545,24.2545,24.1918,24.2406,479300.0
2012-09-10 10:25:00,34.77,34.84,34.77,34.84,274200.0,24.2406,24.2894,24.2406,24.2894,274200.0
2012-09-10 10:30:00,34.84,34.85,34.82,34.83,362700.0,24.2894,24.2964,24.2755,24.2824,362700.0
2012-09-10 10:35:00,34.84,34.84,34.78,34.78,167000.0,24.2894,24.2894,24.2476,24.2476,167000.0
2012-09-10 10:40:00,34.78,34.79,34.72,34.75,371700.0,24.2476,24.2545,24.2057,24.2267,371700.0
2012-09-10 10:45:00,34.75,34.76,34.73,34.74,202900.0,24.2267,24.2336,24.2127,24.2197,202900.0
2012-09-10 10:50:00,34.74,34.77,34.74,34.77,201700.0,24.2197,24.2406,24.2197,24.2406,201700.0
2012-09-10 10:55:00,34.77,34.82,34.77,34.78,280300.0,24.2406,24.2755,24.2406,24.2476,280300.0
2012-09-10 11:00:00,34.79,34.82,34.77,34.8,149500.0,24.2545,24.2755,24.2406,24.2615,149500.0
2012-09-10 11:05:00,34.81,34.82,34.77,34.8,219000.0,24.2685,24.2755,24.2406,24.2615,219000.0
2012-09-10 11:10:00,34.79,34.8,34.77,34.79,218800.0,24.2545,24.2615,24.2406,24.2545,218800.0
2012-09-10 11:15:00,34.78,34.79,34.78,34.79,73300.0,24.2476,24.2545,24.2476,24.2545,73300.0
2012-09-10 11:20:00,34.78,34.79,34.76,34.76,195700.0,24.2476,24.2545,24.2336,24.2336,195700.0
2012-09-10 11:25:00,34.77,34.78,34.76,34.77,191500.0,24.2406,24.2476,24.2336,24.2406,191500.0
2012-09-10 11:30:00,34.77,34.78,34.76,34.77,150800.0,24.2406,24.2476,24.2336,24.2406,150800.0
2012-09-10 11:35:00,34.78,34.78,34.76,34.77,192600.0,24.2476,24.2476,24.2336,24.2406,192600.0
2012-09-10 11:40:00,34.77,34.77,34.75,34.76,152100.0,24.2406,24.2406,24.2267,24.2336,152100.0
2012-09-10 11:45:00,34.76,34.77,34.73,34.73,330400.0,24.2336,24.2406,24.2127,24.2127,330400.0
2012-09-10 11:50:00,34.74,34.75,34.73,34.73,127500.0,24.2197,24.2267,24.2127,24.2127,127500.0
2012-09-10 11:55:00,34.74,34.74,34.71,34.71,202200.0,24.2197,24.2197,24.1988,24.1988,202200.0
2012-09-10 12:00:00,34.72,34.74,34.71,34.74,111100.0,24.2057,24.2197,24.1988,24.2197,111100.0
2012-09-10 12:05:00,34.73,34.75,34.73,34.73,120900.0,24.2127,24.2267,24.2127,24.2127,120900.0
2012-09-10 12:10:00,34.73,34.73,34.71,34.71,90500.0,24.2127,24.2127,24.1988,24.1988,90500.0
2012-09-10 12:15:00,34.72,34.72,34.7,34.71,154600.0,24.2057,24.2057,24.1918,24.1988,154600.0
2012-09-10 12:20:00,34.7,34.72,34.7,34.7,143700.0,24.1918,24.2057,24.1918,24.1918,143700.0
2012-09-10 12:25:00,34.7,34.72,34.7,34.72,85500.0,24.1918,24.2057,24.1918,24.2057,85500.0
2012-09-10 12:30:00,34.71,34.73,34.71,34.73,134900.0,24.1988,24.2127,24.1988,24.2127,134900.0
2012-09-10 12:35:00,34.72,34.75,34.72,34.73,190800.0,24.2057,24.2267,24.2057,24.2127,190800.0
2012-09-10 12:40:00,34.73,34.74,34.73,34.74,25700.0,24.2127,24.2197,24.2127,24.2197,25700.0
2012-09-10 12:45:00,34.74,34.75,34.73,34.75,150100.0,24.2197,24.2267,24.2127,24.2267,150100.0
2012-09-10 12:50:00,34.75,34.78,34.74,34.78,153100.0,24.2267,24.2476,24.2197,24.2476,153100.0
2012-09-10 12:55:00,34.78,34.79,34.77,34.79,107900.0,24.2476,24.2545,24.2406,24.2545,107900.0
2012-09-10 13:00:00,34.79,34.8,34.78,34.8,112600.0,24.2545,24.2615,24.2476,24.2615,112600.0
2012-09-10 13:05:00,34.8,34.8,34.79,34.8,47500.0,24.2615,24.2615,24.2545,24.2615,47500.0
2012-09-10 13:10:00,34.8,34.83,34.79,34.83,145300.0,24.2615,24.2824,24.2545,24.2824,145300.0
2012-09-10 13:15:00,34.83,34.84,34.8,34.83,206800.0,24.2824,24.2894,24.2615,24.2824,206800.0
2012-09-10 13:20:00,34.83,34.85,34.82,34.85,88800.0,24.2824,24.2964,24.2755,24.2964,88800.0
2012-09-10 13:25:00,34.84,34.88,34.84,34.88,93100.0,24.2894,24.3173,24.2894,24.3173,93100.0
2012-09-10 13:30:00,34.88,34.91,34.86,34.87,416700.0,24.3173,24.3382,24.3033,24.3103,416700.0
2012-09-10 13:35:00,34.87,34.88,34.85,34.86,186300.0,24.3103,24.3173,24.2964,24.3033,186300.0
2012-09-10 13:40:00,34.86,34.87,34.8,34.8,150800.0,24.3033,24.3103,24.2615,24.2615,150800.0
2012-09-10 13:45:00,34.8,34.81,34.8,34.8,61200.0,24.2615,24.2685,24.2615,24.2615,61200.0
2012-09-10 13:50:00,34.8,34.81,34.79,34.79,100700.0,24.2615,24.2685,24.2545,24.2545,100700.0
2012-09-10 13:55:00,34.79,34.8,34.78,34.79,82300.0,24.2545,24.2615,24.2476,24.2545,82300.0
2012-09-10 14:00:00,34.78,34.85,34.78,34.84,222300.0,24.2476,24.2964,24.2476,24.2894,222300.0
2012-09-10 14:05:00,34.84,34.85,34.81,34.82,110500.0,24.2894,24.2964,24.2685,24.2755,110500.0
2012-09-10 14:10:00,34.82,34.86,34.81,34.85,202800.0,24.2755,24.3033,24.2685,24.2964,202800.0
2012-09-10 14:15:00,34.84,34.86,34.82,34.83,281400.0,24.2894,24.3033,24.2755,24.2824,281400.0
2012-09-10 14:20:00,34.83,34.84,34.82,34.83,127900.0,24.2824,24.2894,24.2755,24.2824,127900.0
2012-09-10 14:25:00,34.83,34.84,34.81,34.81,73800.0,24.2824,24.2894,24.2685,24.2685,73800.0
2012-09-10 14:30:00,34.81,34.82,34.79,34.79,101800.0,24.2685,24.2755,24.2545,24.2545,101800.0
2012-09-10 14:35:00,34.79,34.8,34.78,34.8,133400.0,24.2545,24.2615,24.2476,24.2615,133400.0
2012-09-10 14:40:00,34.8,34.8,34.73,34.74,247100.0,24.2615,24.2615,24.2127,24.2197,247100.0
2012-09-10 14:45:00,34.75,34.78,34.75,34.78,240700.0,24.2267,24.2476,24.2267,24.2476,240700.0
2012-09-10 14:50:00,34.78,34.8,34.76,34.8,197800.0,24.2476,24.2615,24.2336,24.2615,197800.0
2012-09-10 14:55:00,34.8,34.83,34.78,34.79,221800.0,24.2615,24.2824,24.2476,24.2545,221800.0
2012-09-10 15:00:00,34.8,34.8,34.77,34.77,142500.0,24.2615,24.2615,24.2406,24.2406,142500.0
2012-09-10 15:05:00,34.78,34.78,34.77,34.77,94000.0,24.2476,24.2476,24.2406,24.2406,94000.0
2012-09-10 15:10:00,34.77,34.78,34.74,34.75,146900.0,24.2406,24.2476,24.2197,24.2267,146900.0
2012-09-10 15:15:00,34.74,34.75,34.71,34.71,164300.0,24.2197,24.2267,24.1988,24.1988,164300.0
2012-09-10 15:20:00,34.71,34.72,34.7,34.71,339700.0,24.1988,24.2057,24.1918,24.1988,339700.0
2012-09-10 15:25:00,34.72,34.73,34.71,34.71,278600.0,24.2057,24.2127,24.1988,24.1988,278600.0
2012-09-10 15:30:00,34.71,34.72,34.7,34.71,263800.0,24.1988,24.2057,24.1918,24.1988,263800.0
2012-09-10 15:35:00,34.71,34.71,34.67,34.68,395900.0,24.1988,24.1988,24.1709,24.1778,395900.0
2012-09-10 15:40:00,34.69,34.72,34.65,34.66,557200.0,24.1848,24.2057,24.1569,24.1639,557200.0
2012-09-10 15:45:00,34.65,34.66,34.61,34.66,547800.0,24.1569,24.1639,24.129,24.1639,547800.0
2012-09-10 15:50:00,34.65,34.66,34.61,34.62,586100.0,24.1569,24.1639,24.129,24.136,586100.0
2012-09-10 15:55:00,34.62,34.64,34.59,34.6,1297300.0,24.136,24.15,24.1151,24.1221,1297300.0
2012-09-11 09:30:00,34.13,34.22,34.1,34.12,1400100.0,23.7944,23.8572,23.7735,23.7874,1400100.0
2012-09-11 09:35:00,34.12,34.27,34.12,34.24,462100.0,23.7874,23.892,23.7874,23.8711,462100.0
2012-09-11 09:40:00,34.23,34.23,34.16,34.18,629600.0,23.8641,23.8641,23.8153,23.8293,629600.0
2012-09-11 09:45:00,34.17,34.22,34.15,34.21,481200.0,23.8223,23.8572,23.8083,23.8502,481200.0
2012-09-11 09:50:00,34.22,34.34,34.2,34.32,697800.0,23.8572,23.9408,23.8432,23.9269,697800.0
2012-09-11 09:55:00,34.32,34.33,34.26,34.27,434100.0,23.9269,23.9338,23.885,23.892,434100.0
2012-09-11 10:00:00,34.27,34.31,34.25,34.26,386100.0,23.892,23.9199,23.8781,23.885,386100.0
2012-09-11 10:05:00,34.25,34.27,34.24,34.26,295400.0,23.8781,23.892,23.8711,23.885,295400.0
2012-09-11 10:10:00,34.26,34.31,34.24,34.3,409100.0,23.885,23.9199,23.8711,23.9129,409100.0
2012-09-11 10:15:00,34.3,34.31,34.25,34.29,263400.0,23.9129,23.9199,23.8781,23.906,263400.0
2012-09-11 10:20:00,34.28,34.34,34.28,34.34,447900.0,23.899,23.9408,23.899,23.9408,447900.0
2012-09-11 10:25:00,34.34,34.36,34.26,34.27,1051600.0,23.9408,23.9548,23.885,23.892,1051600.0
2012-09-11 10:30:00,34.27,34.36,34.26,34.36,308000.0,23.892,23.9548,23.885,23.9548,308000.0
2012-09-11 10:35:00,34.36,34.43,34.35,34.43,340000.0,23.9548,24.0036,23.9478,24.0036,340000.0
2012-09-11 10:40:00,34.43,34.53,34.42,34.49,867200.0,24.0036,24.0733,23.9966,24.0454,867200.0
2012-09-11 10:45:00,34.48,34.51,34.48,34.51,237700.0,24.0384,24.0593,24.0384,24.0593,237700.0
2012-09-11 10:50:00,34.51,34.55,34.49,34.54,300400.0,24.0593,24.0872,24.0454,24.0802,300400.0
2012-09-11 10:55:00,34.55,34.57,34.53,34.55,291300.0,24.0872,24.1012,24.0733,24.0872,291300.0
2012-09-11 11:00:00,34.54,34.57,34.52,34.54,252200.0,24.0802,24.1012,24.0663,24.0802,252200.0
2012-09-11 11:05:00,34.55,34.55,34.49,34.49,246300.0,24.0872,24.0872,24.0454,24.0454,246300.0
2012-09-11 11:10:00,34.5,34.5,34.46,34.47,192800.0,24.0524,24.0524,24.0245,24.0314,192800.0
2012-09-11 11:15:00,34.46,34.47,34.41,34.41,254500.0,24.0245,24.0314,23.9896,23.9896,254500.0
2012-09-11 11:20:00,34.42,34.46,34.41,34.45,232800.0,23.9966,24.0245,23.9896,24.0175,232800.0
2012-09-11 11:25:00,34.46,34.53,34.46,34.53,252000.0,24.0245,24.0733,24.0245,24.0733,252000.0
2012-09-11 11:30:00,34.53,34.53,34.45,34.47,195400.0,24.0733,24.0733,24.0175,24.0314,195400.0
2012-09-11 11:35:00,34.47,34.47,34.45,34.46,191500.0,24.0314,24.0314,24.0175,24.0245,191500.0
2012-09-11 11:40:00,34.46,34.47,34.44,34.45,263900.0,24.0245,24.0314,24.0105,24.0175,263900.0
2012-09-11 11:45:00,34.45,34.47,34.41,34.41,119100.0,24.0175,24.0314,23.9896,23.9896,119100.0
2012-09-11 11:50:00,34.41,34.45,34.4,34.41,348800.0,23.9896,24.0175,23.9826,23.9896,348800.0
2012-09-11 11:55:00,34.41,34.43,34.4,34.42,96300.0,23.9896,24.0036,23.9826,23.9966,96300.0
2012-09-11 12:00:00,34.42,34.43,34.42,34.42,59800.0,23.9966,24.0036,23.9966,23.9966,59800.0
2012-09-11 12:05:00,34.42,34.43,34.4,34.4,76000.0,23.9966,24.0036,23.9826,23.9826,76000.0
2012-09-11 12:10:00,34.4,34.41,34.37,34.4,262200.0,23.9826,23.9896,23.9617,23.9826,262200.0
2012-09-11 12:15:00,34.4,34.4,34.36,34.36,144700.0,23.9826,23.9826,23.9548,23.9548,144700.0
2012-09-11 12:20:00,34.36,34.38,34.35,34.37,218000.0,23.9548,23.9687,23.9478,23.9617,218000.0
2012-09-11 12:25:00,34.37,34.41,34.36,34.39,107800.0,23.9617,23.9896,23.9548,23.9757,107800.0
2012-09-11 12:30:00,34.39,34.43,34.39,34.41,137300.0,23.9757,24.0036,23.9757,23.9896,137300.0
2012-09-11 12:35:00,34.41,34.42,34.41,34.42,56500.0,23.9896,23.9966,23.9896,23.9966,56500.0
2012-09-11 12:40:00,34.41,34.42,34.41,34.42,57300.0,23.9896,23.9966,23.9896,23.9966,57300.0
2012-09-11 12:45:00,34.42,34.42,34.39,34.39,107500.0,23.9966,23.9966,23.9757,23.9757,107500.0
2012-09-11 12:50:00,34.39,34.41,34.39,34.41,70800.0,23.9757,23.9896,23.9757,23.9896,70800.0
2012-09-11 12:55:00,34.41,34.42,34.4,34.41,153100.0,23.9896,23.9966,23.9826,23.9896,153100.0
2012-09-11 13:00:00,34.41,34.45,34.41,34.44,117100.0,23.9896,24.0175,23.9896,24.0105,117100.0
2012-09-11 13:05:00,34.44,34.46,34.43,34.44,185700.0,24.0105,24.0245,24.0036,24.0105,185700.0
2012-09-11 13:10:00,34.45,34.45,34.42,34.43,113800.0,24.0175,24.0175,23.9966,24.0036,113800.0
2012-09-11 13:15:00,34.42,34.44,34.42,34.43,298300.0,23.9966,24.0105,23.9966,24.0036,298300.0
2012-09-11 13:20:00,34.43,34.43,34.37,34.38,240400.0,24.0036,24.0036,23.9617,23.9687,240400.0
2012-09-11 13:25:00,34.38,34.39,34.35,34.38,210400.0,23.9687,23.9757,23.9478,23.9687,210400.0
2012-09-11 13:30:00,34.38,34.4,34.38,34.4,112200.0,23.9687,23.9826,23.9687,23.9826,112200.0
2012-09-11 13:35:00,34.4,34.4,34.36,34.37,144400.0,23.9826,23.9826,23.9548,23.9617,144400.0
2012-09-11 13:40:00,34.37,34.37,34.34,34.37,256700.0,23.9617,23.9617,23.9408,23.9617,256700.0
2012-09-11 13:45:00,34.37,34.4,34.36,34.4,168000.0,23.9617,23.9826,23.9548,23.9826,168000.0
2012-09-11 13:50:00,34.4,34.4,34.37,34.38,150700.0,23.9826,23.9826,23.9617,23.9687,150700.0
2012-09-11 13:55:00,34.37,34.38,34.35,34.35,230700.0,23.9617,23.9687,23.9478,23.9478,230700.0
2012-09-11 14:00:00,34.36,34.37,34.34,34.36,229200.0,23.9548,23.9617,23.9408,23.9548,229200.0
2012-09-11 14:05:00,34.35,34.36,34.32,34.33,117300.0,23.9478,23.9548,23.9269,23.9338,117300.0
2012-09-11 14:10:00,34.32,34.33,34.27,34.28,239800.0,23.9269,23.9338,23.892,23.899,239800.0
2012-09-11 14:15:00,34.29,34.29,34.28,34.28,92800.0,23.906,23.906,23.899,23.899,92800.0
2012-09-11 14:20:00,34.29,34.29,34.26,34.27,232300.0,23.906,23.906,23.885,23.892,232300.0
2012-09-11 14:25:00,34.28,34.29,34.27,34.29,131400.0,23.899,23.906,23.892,23.906,131400.0
2012-09-11 14:30:00,34.29,34.3,34.28,34.28,130400.0,23.906,23.9129,23.899,23.899,130400.0
2012-09-11 14:35:00,34.28,34.29,34.27,34.27,104200.0,23.899,23.906,23.892,23.892,104200.0
2012-09-11 14:40:00,34.27,34.28,34.26,34.26,102000.0,23.892,23.899,23.885,23.885,102000.0
2012-09-11 14:45:00,34.26,34.27,34.22,34.22,326700.0,23.885,23.892,23.8572,23.8572,326700.0
2012-09-11 14:50:00,34.23,34.25,34.21,34.24,434000.0,23.8641,23.8781,23.8502,23.8711,434000.0
2012-09-11 14:55:00,34.23,34.25,34.22,34.24,211500.0,23.8641,23.8781,23.8572,23.8711,211500.0
2012-09-11 15:00:00,34.24,34.25,34.23,34.23,139400.0,23.8711,23.8781,23.8641,23.8641,139400.0
2012-09-11 15:05:00,34.23,34.25,34.2,34.2,423000.0,23.8641,23.8781,23.8432,23.8432,423000.0
2012-09-11 15:10:00,34.21,34.21,34.14,34.16,1087400.0,23.8502,23.8502,23.8014,23.8153,1087400.0
2012-09-11 15:15:00,34.16,34.17,34.12,34.12,437600.0,23.8153,23.8223,23.7874,23.7874,437600.0
2012-09-11 15:20:00,34.12,34.15,34.11,34.15,499600.0,23.7874,23.8083,23.7805,23.8083,499600.0
2012-09-11 15:25:00,34.15,34.18,34.14,34.17,284700.0,23.8083,23.8293,23.8014,23.8223,284700.0
2012-09-11 15:30:00,34.18,34.18,34.13,34.13,706300.0,23.8293,23.8293,23.7944,23.7944,706300.0
2012-09-11 15:35:00,34.13,34.14,34.1,34.11,702600.0,23.7944,23.8014,23.7735,23.7805,702600.0
2012-09-11 15:40:00,34.11,34.14,34.11,34.14,662400.0,23.7805,23.8014,23.7805,23.8014,662400.0
2012-09-11 15:45:00,34.14,34.17,34.12,34.15,886400.0,23.8014,23.8223,23.7874,23.8083,886400.0
2012-09-11 15:50:00,34.15,34.17,34.14,34.15,574100.0,23.8083,23.8223,23.8014,23.8083,574100.0
2012-09-11 15:55:00,34.16,34.18,34.11,34.16,1891300.0,23.8153,23.8293,23.7805,23.8153,1891300.0
2012-09-12 09:30:00,34.3,34.41,34.25,34.32,728800.0,23.9129,23.9896,23.8781,23.9269,728800.0
2012-09-12 09:35:00,34.32,34.45,34.26,34.38,576500.0,23.9269,24.0175,23.885,23.9687,576500.0
2012-09-12 09:40:00,34.38,34.41,34.3,34.36,690400.0,23.9687,23.9896,23.9129,23.9548,690400.0
2012-09-12 09:45:00,34.36,34.41,34.31,34.39,579600.0,23.9548,23.9896,23.9199,23.9757,579600.0
2012-09-12 09:50:00,34.39,34.42,34.37,34.41,357000.0,23.9757,23.9966,23.9617,23.9896,357000.0
2012-09-12 09:55:00,34.41,34.42,34.34,34.35,225500.0,23.9896,23.9966,23.9408,23.9478,225500.0
2012-09-12 10:00:00,34.35,34.36,34.31,34.34,176600.0,23.9478,23.9548,23.9199,23.9408,176600.0
2012-09-12 10:05:00,34.34,34.35,34.3,34.32,236600.0,23.9408,23.9478,23.9129,23.9269,236600.0
2012-09-12 10:10:00,34.32,34.32,34.28,34.31,298600.0,23.9269,23.9269,23.899,23.9199,298600.0
2012-09-12 10:15:00,34.31,34.37,34.3,34.34,172700.0,23.9199,23.9617,23.9129,23.9408,172700.0
2012-09-12 10:20:00,34.34,34.35,34.32,34.33,140100.0,23.9408,23.9478,23.9269,23.9338,140100.0
2012-09-12 10:25:00,34.34,34.34,34.29,34.3,239800.0,23.9408,23.9408,23.906,23.9129,239800.0
2012-09-12 10:30:00,34.29,34.32,34.28,34.28,313500.0,23.906,23.9269,23.899,23.899,313500.0
2012-09-12 10:35:00,34.29,34.32,34.28,34.3,223000.0,23.906,23.9269,23.899,23.9129,223000.0
2012-09-12 10:40:00,34.31,34.31,34.24,34.25,332800.0,23.9199,23.9199,23.8711,23.8781,332800.0
2012-09-12 10:45:00,34.24,34.27,34.2,34.25,277500.0,23.8711,23.892,23.8432,23.8781,277500.0
2012-09-12 10:50:00,34.25,34.29,34.24,34.29,207400.0,23.8781,23.906,23.8711,23.906,207400.0
2012-09-12 10:55:00,34.29,34.3,34.26,34.26,117100.0,23.906,23.9129,23.885,23.885,117100.0
2012-09-12 11:00:00,34.26,34.31,34.26,34.3,242300.0,23.885,23.9199,23.885,23.9129,242300.0
2012-09-12 11:05:00,34.31,34.33,34.29,34.31,80400.0,23.9199,23.9338,23.906,23.9199,80400.0
2012-09-12 11:10:00,34.32,34.33,34.3,34.32,106800.0,23.9269,23.9338,23.9129,23.9269,106800.0
2012-09-12 11:15:00,34.32,34.32,34.3,34.32,123200.0,23.9269,23.9269,23.9129,23.9269,123200.0
2012-09-12 11:20:00,34.32,34.36,34.31,34.35,323000.0,23.9269,23.9548,23.9199,23.9478,323000.0
2012-09-12 11:25:00,34.36,34.37,34.33,34.37,146200.0,23.9548,23.9617,23.9338,23.9617,146200.0
2012-09-12 11:30:00,34.37,34.4,34.33,34.34,225900.0,23.9617,23.9826,23.9338,23.9408,225900.0
2012-09-12 11:35:00,34.33,34.34,34.3,34.3,119300.0,23.9338,23.9408,23.9129,23.9129,119300.0
2012-09-12 11:40:00,34.3,34.31,34.27,34.28,132900.0,23.9129,23.9199,23.892,23.899,132900.0
2012-09-12 11:45:00,34.28,34.3,34.27,34.28,133500.0,23.899,23.9129,23.892,23.899,133500.0
2012-09-12 11:50:00,34.28,34.37,34.28,34.34,304800.0,23.899,23.9617,23.899,23.9408,304800.0
2012-09-12 11:55:00,34.34,34.34,34.31,34.31,46600.0,23.9408,23.9408,23.9199,23.9199,46600.0
2012-09-12 12:00:00,34.31,34.35,34.31,34.33,50400.0,23.9199,23.9478,23.9199,23.9338,50400.0
2012-09-12 12:05:00,34.33,34.34,34.3,34.31,95600.0,23.9338,23.9408,23.9129,23.9199,95600.0
2012-09-12 12:10:00,34.31,34.33,34.3,34.32,119100.0,23.9199,23.9338,23.9129,23.9269,119100.0
2012-09-12 12:15:00,34.33,34.35,34.32,34.35,113200.0,23.9338,23.9478,23.9269,23.9478,113200.0
2012-09-12 12:20:00,34.34,34.37,34.34,34.35,89400.0,23.9408,23.9617,23.9408,23.9478,89400.0
2012-09-12 12:25:00,34.35,34.36,34.34,34.35,85200.0,23.9478,23.9548,23.9408,23.9478,85200.0
2012-09-12 12:30:00,34.35,34.38,34.34,34.36,109300.0,23.9478,23.9687,23.9408,23.9548,109300.0
2012-09-12 12:35:00,34.37,34.38,34.35,34.36,64800.0,23.9617,23.9687,23.9478,23.9548,64800.0
2012-09-12 12:40:00,34.36,34.38,34.34,34.36,115200.0,23.9548,23.9687,23.9408,23.9548,115200.0
2012-09-12 12:45:00,34.36,34.37,34.33,34.35,86500.0,23.9548,23.9617,23.9338,23.9478,86500.0
2012-09-12 12:50:00,34.35,34.37,34.34,34.36,54300.0,23.9478,23.9617,23.9408,23.9548,54300.0
2012-09-12 12:55:00,34.36,34.39,34.36,34.37,53000.0,23.9548,23.9757,23.9548,23.9617,53000.0
2012-09-12 13:00:00,34.37,34.41,34.36,34.38,118900.0,23.9617,23.9896,23.9548,23.9687,118900.0
2012-09-12 13:05:00,34.38,34.41,34.36,34.39,152500.0,23.9687,23.9896,23.9548,23.9757,152500.0
2012-09-12 13:10:00,34.39,34.4,34.35,34.36,75700.0,23.9757,23.9826,23.9478,23.9548,75700.0
2012-09-12 13:15:00,34.37,34.38,34.35,34.37,78100.0,23.9617,23.9687,23.9478,23.9617,78100.0
2012-09-12 13:20:00,34.37,34.4,34.36,34.39,114000.0,23.9617,23.9826,23.9548,23.9757,114000.0
2012-09-12 13:25:00,34.38,34.41,34.37,34.38,142900.0,23.9687,23.9896,23.9617,23.9687,142900.0
2012-09-12 13:30:00,34.38,34.38,34.35,34.35,65800.0,23.9687,23.9687,23.9478,23.9478,65800.0
2012-09-12 13:35:00,34.35,34.37,34.33,34.34,111000.0,23.9478,23.9617,23.9338,23.9408,111000.0
2012-09-12 13:40:00,34.34,34.37,34.34,34.37,92900.0,23.9408,23.9617,23.9408,23.9617,92900.0
2012-09-12 13:45:00,34.36,34.39,34.34,34.35,165400.0,23.9548,23.9757,23.9408,23.9478,165400.0
2012-09-12 13:50:00,34.34,34.35,34.29,34.29,190500.0,23.9408,23.9478,23.906,23.906,190500.0
2012-09-12 13:55:00,34.29,34.32,34.28,34.31,224900.0,23.906,23.9269,23.899,23.9199,224900.0
2012-09-12 14:00:00,34.32,34.32,34.28,34.28,184100.0,23.9269,23.9269,23.899,23.899,184100.0
2012-09-12 14:05:00,34.29,34.3,34.27,34.27,169000.0,23.906,23.9129,23.892,23.892,169000.0
2012-09-12 14:10:00,34.27,34.32,34.25,34.32,161000.0,23.892,23.9269,23.8781,23.9269,161000.0
2012-09-12 14:15:00,34.32,34.33,34.29,34.3,217400.0,23.9269,23.9338,23.906,23.9129,217400.0
2012-09-12 14:20:00,34.3,34.36,34.3,34.35,245400.0,23.9129,23.9548,23.9129,23.9478,245400.0
2012-09-12 14:25:00,34.35,34.38,34.34,34.35,139300.0,23.9478,23.9687,23.9408,23.9478,139300.0
2012-09-12 14:30:00,34.35,34.37,34.35,34.36,134500.0,23.9478,23.9617,23.9478,23.9548,134500.0
2012-09-12 14:35:00,34.37,34.37,34.33,34.34,192600.0,23.9617,23.9617,23.9338,23.9408,192600.0
2012-09-12 14:40:00,34.35,34.35,34.33,34.34,195000.0,23.9478,23.9478,23.9338,23.9408,195000.0
2012-09-12 14:45:00,34.34,34.36,34.3,34.3,109300.0,23.9408,23.9548,23.9129,23.9129,109300.0
2012-09-12 14:50:00,34.3,34.34,34.3,34.32,97900.0,23.9129,23.9408,23.9129,23.9269,97900.0
2012-09-12 14:55:00,34.32,34.33,34.3,34.32,84700.0,23.9269,23.9338,23.9129,23.9269,84700.0
2012-09-12 15:00:00,34.32,34.33,34.26,34.27,184300.0,23.9269,23.9338,23.885,23.892,184300.0
2012-09-12 15:05:00,34.28,34.3,34.26,34.26,94700.0,23.899,23.9129,23.885,23.885,94700.0
2012-09-12 15:10:00,34.26,34.28,34.24,34.27,112100.0,23.885,23.899,23.8711,23.892,112100.0
2012-09-12 15:15:00,34.27,34.29,34.26,34.29,188700.0,23.892,23.906,23.885,23.906,188700.0
2012-09-12 15:20:00,34.29,34.31,34.28,34.31,126800.0,23.906,23.9199,23.899,23.9199,126800.0
2012-09-12 15:25:00,34.3,34.34,34.3,34.34,97000.0,23.9129,23.9408,23.9129,23.9408,97000.0
2012-09-12 15:30:00,34.33,34.34,34.32,34.32,130900.0,23.9338,23.9408,23.9269,23.9269,130900.0
2012-09-12 15:35:00,34.33,34.33,34.3,34.32,143800.0,23.9338,23.9338,23.9129,23.9269,143800.0
2012-09-12 15:40:00,34.33,34.35,34.28,34.29,260300.0,23.9338,23.9478,23.899,23.906,260300.0
2012-09-12 15:45:00,34.29,34.29,34.26,34.29,253600.0,23.906,23.906,23.885,23.906,253600.0
2012-09-12 15:50:00,34.29,34.32,34.27,34.32,465200.0,23.906,23.9269,23.892,23.9269,465200.0
2012-09-12 15:55:00,34.32,34.37,34.31,34.32,1043300.0,23.9269,23.9617,23.9199,23.9269,1043300.0
2012-09-13 09:30:00,34.38,34.42,34.14,34.16,490600.0,23.9687,23.9966,23.8014,23.8153,490600.0
2012-09-13 09:35:00,34.16,34.29,34.15,34.27,486700.0,23.8153,23.906,23.8083,23.892,486700.0
2012-09-13 09:40:00,34.27,34.33,34.24,34.32,237600.0,23.892,23.9338,23.8711,23.9269,237600.0
2012-09-13 09:45:00,34.33,34.37,34.29,34.33,494600.0,23.9338,23.9617,23.906,23.9338,494600.0
2012-09-13 09:50:00,34.34,34.36,34.32,34.32,130000.0,23.9408,23.9548,23.9269,23.9269,130000.0
2012-09-13 09:55:00,34.32,34.34,34.3,34.32,124200.0,23.9269,23.9408,23.9129,23.9269,124200.0
2012-09-13 10:00:00,34.33,34.38,34.32,34.37,189100.0,23.9338,23.9687,23.9269,23.9617,189100.0
2012-09-13 10:05:00,34.38,34.38,34.32,34.32,120100.0,23.9687,23.9687,23.9269,23.9269,120100.0
2012-09-13 10:10:00,34.33,34.35,34.33,34.34,119800.0,23.9338,23.9478,23.9338,23.9408,119800.0
2012-09-13 10:15:00,34.34,34.35,34.34,34.35,142700.0,23.9408,23.9478,23.9408,23.9478,142700.0
2012-09-13 10:20:00,34.34,34.38,34.34,34.35,156900.0,23.9408,23.9687,23.9408,23.9478,156900.0
2012-09-13 10:25:00,34.35,34.35,34.32,34.32,84800.0,23.9478,23.9478,23.9269,23.9269,84800.0
2012-09-13 10:30:00,34.32,34.41,34.32,34.41,315900.0,23.9269,23.9896,23.9269,23.9896,315900.0
2012-09-13 10:35:00,34.41,34.42,34.4,34.41,104700.0,23.9896,23.9966,23.9826,23.9896,104700.0
2012-09-13 10:40:00,34.4,34.45,34.4,34.45,132000.0,23.9826,24.0175,23.9826,24.0175,132000.0
2012-09-13 10:45:00,34.45,34.46,34.37,34.39,241300.0,24.0175,24.0245,23.9617,23.9757,241300.0
2012-09-13 10:50:00,34.39,34.39,34.34,34.35,140100.0,23.9757,23.9757,23.9408,23.9478,140100.0
2012-09-13 10:55:00,34.35,34.38,34.35,34.37,146100.0,23.9478,23.9687,23.9478,23.9617,146100.0
2012-09-13 11:00:00,34.37,34.41,34.37,34.41,179200.0,23.9617,23.9896,23.9617,23.9896,179200.0
2012-09-13 11:05:00,34.41,34.43,34.38,34.41,122400.0,23.9896,24.0036,23.9687,23.9896,122400.0
2012-09-13 11:10:00,34.42,34.44,34.4,34.41,172800.0,23.9966,24.0105,23.9826,23.9896,172800.0
2012-09-13 11:15:00,34.41,34.42,34.38,34.39,90300.0,23.9896,23.9966,23.9687,23.9757,90300.0
2012-09-13 11:20:00,34.39,34.39,34.34,34.35,178300.0,23.9757,23.9757,23.9408,23.9478,178300.0
2012-09-13 11:25:00,34.36,34.37,34.32,34.37,121600.0,23.9548,23.9617,23.9269,23.9617,121600.0
2012-09-13 11:30:00,34.37,34.38,34.35,34.38,115600.0,23.9617,23.9687,23.9478,23.9687,115600.0
2012-09-13 11:35:00,34.37,34.38,34.34,34.36,97000.0,23.9617,23.9687,23.9408,23.9548,97000.0
2012-09-13 11:40:00,34.35,34.36,34.33,34.34,155400.0,23.9478,23.9548,23.9338,23.9408,155400.0
2012-09-13 11:45:00,34.34,34.35,34.32,34.33,188900.0,23.9408,23.9478,23.9269,23.9338,188900.0
2012-09-13 11:50:00,34.33,34.36,34.31,34.31,150100.0,23.9338,23.9548,23.9199,23.9199,150100.0
2012-09-13 11:55:00,34.31,34.33,34.31,34.32,169600.0,23.9199,23.9338,23.9199,23.9269,169600.0
2012-09-13 12:00:00,34.32,34.32,34.27,34.3,128900.0,23.9269,23.9269,23.892,23.9129,128900.0
2012-09-13 12:05:00,34.3,34.31,34.3,34.3,43700.0,23.9129,23.9199,23.9129,23.9129,43700.0
2012-09-13 12:10:00,34.3,34.31,34.3,34.31,75600.0,23.9129,23.9199,23.9129,23.9199,75600.0
2012-09-13 12:15:00,34.31,34.35,34.29,34.34,157300.0,23.9199,23.9478,23.906,23.9408,157300.0
2012-09-13 12:20:00,34.34,34.4,34.34,34.39,140500.0,23.9408,23.9826,23.9408,23.9757,140500.0
2012-09-13 12:25:00,34.39,34.42,34.33,34.37,222900.0,23.9757,23.9966,23.9338,23.9617,222900.0
2012-09-13 12:30:00,34.36,34.75,34.31,34.6,972200.0,23.9548,24.2267,23.9199,24.1221,972200.0
2012-09-13 12:35:00,34.59,34.59,34.26,34.48,1098700.0,24.1151,24.1151,23.885,24.0384,1098700.0
2012-09-13 12:40:00,34.49,34.75,34.46,34.66,829300.0,24.0454,24.2267,24.0245,24.1639,829300.0
2012-09-13 12:45:00,34.66,34.83,34.66,34.75,952800.0,24.1639,24.2824,24.1639,24.2267,952800.0
2012-09-13 12:50:00,34.75,34.84,34.67,34.69,644600.0,24.2267,24.2894,24.1709,24.1848,644600.0
2012-09-13 12:55:00,34.69,34.85,34.69,34.83,462900.0,24.1848,24.2964,24.1848,24.2824,462900.0
2012-09-13 13:00:00,34.83,34.97,34.82,34.97,870000.0,24.2824,24.38,24.2755,24.38,870000.0
2012-09-13 13:05:00,34.97,34.99,34.91,34.92,418700.0,24.38,24.394,24.3382,24.3452,418700.0
2012-09-13 13:10:00,34.92,34.93,34.81,34.86,645700.0,24.3452,24.3521,24.2685,24.3033,645700.0
2012-09-13 13:15:00,34.86,34.93,34.85,34.89,391300.0,24.3033,24.3521,24.2964,24.3243,391300.0
2012-09-13 13:20:00,34.89,34.95,34.85,34.94,306800.0,24.3243,24.3661,24.2964,24.3591,306800.0
2012-09-13 13:25:00,34.94,35.0,34.93,34.98,359100.0,24.3591,24.4009,24.3521,24.387,359100.0
2012-09-13 13:30:00,34.98,35.14,34.98,35.13,1018600.0,24.387,24.4985,24.387,24.4916,1018600.0
2012-09-13 13:35:00,35.14,35.15,35.11,35.13,382100.0,24.4985,24.5055,24.4776,24.4916,382100.0
2012-09-13 13:40:00,35.13,35.18,35.12,35.12,379200.0,24.4916,24.5264,24.4846,24.4846,379200.0
2012-09-13 13:45:00,35.13,35.17,35.11,35.15,446000.0,24.4916,24.5195,24.4776,24.5055,446000.0
2012-09-13 13:50:00,35.15,35.17,35.11,35.16,369800.0,24.5055,24.5195,24.4776,24.5125,369800.0
2012-09-13 13:55:00,35.16,35.16,35.06,35.08,338600.0,24.5125,24.5125,24.4428,24.4567,338600.0
2012-09-13 14:00:00,35.08,35.23,35.07,35.23,483300.0,24.4567,24.5613,24.4497,24.5613,483300.0
2012-09-13 14:05:00,35.22,35.31,35.22,35.3,690800.0,24.5543,24.6171,24.5543,24.6101,690800.0
2012-09-13 14:10:00,35.29,35.38,35.29,35.38,381000.0,24.6031,24.6659,24.6031,24.6659,381000.0
2012-09-13 14:15:00,35.37,35.4,35.33,35.37,371400.0,24.6589,24.6798,24.631,24.6589,371400.0
2012-09-13 14:20:00,35.37,35.48,35.36,35.48,641400.0,24.6589,24.7356,24.6519,24.7356,641400.0
2012-09-13 14:25:00,35.48,35.63,35.47,35.59,1353000.0,24.7356,24.8402,24.7286,24.8123,1353000.0
2012-09-13 14:30:00,35.59,35.59,35.44,35.44,837500.0,24.8123,24.8123,24.7077,24.7077,837500.0
2012-09-13 14:35:00,35.45,35.56,35.44,35.45,544800.0,24.7147,24.7914,24.7077,24.7147,544800.0
2012-09-13 14:40:00,35.46,35.5,35.43,35.47,389100.0,24.7216,24.7495,24.7007,24.7286,389100.0
2012-09-13 14:45:00,35.48,35.51,35.44,35.45,431500.0,24.7356,24.7565,24.7077,24.7147,431500.0
2012-09-13 14:50:00,35.45,35.46,35.4,35.41,448400.0,24.7147,24.7216,24.6798,24.6868,448400.0
2012-09-13 14:55:00,35.4,35.44,35.35,35.41,761400.0,24.6798,24.7077,24.645,24.6868,761400.0
2012-09-13 15:00:00,35.41,35.44,35.35,35.41,525000.0,24.6868,24.7077,24.645,24.6868,525000.0
2012-09-13 15:05:00,35.4,35.48,35.4,35.42,569200.0,24.6798,24.7356,24.6798,24.6938,569200.0
2012-09-13 15:10:00,35.42,35.44,35.4,35.4,454800.0,24.6938,24.7077,24.6798,24.6798,454800.0
2012-09-13 15:15:00,35.41,35.41,35.35,35.36,568700.0,24.6868,24.6868,24.645,24.6519,568700.0
2012-09-13 15:20:00,35.35,35.4,35.33,35.4,635200.0,24.645,24.6798,24.631,24.6798,635200.0
2012-09-13 15:25:00,35.4,35.4,35.37,35.38,642500.0,24.6798,24.6798,24.6589,24.6659,642500.0
2012-09-13 15:30:00,35.37,35.46,35.37,35.44,848500.0,24.6589,24.7216,24.6589,24.7077,848500.0
2012-09-13 15:35:00,35.43,35.56,35.43,35.54,734400.0,24.7007,24.7914,24.7007,24.7774,734400.0
2012-09-13 15:40:00,35.53,35.54,35.49,35.49,808600.0,24.7704,24.7774,24.7426,24.7426,808600.0
2012-09-13 15:45:00,35.49,35.54,35.48,35.54,521900.0,24.7426,24.7774,24.7356,24.7774,521900.0
2012-09-13 15:50:00,35.54,35.54,35.5,35.51,835100.0,24.7774,24.7774,24.7495,24.7565,835100.0
2012-09-13 15:55:00,35.52,35.56,35.51,35.55,1881900.0,24.7635,24.7914,24.7565,24.7844,1881900.0
2012-09-14 09:30:00,35.63,35.94,35.56,35.91,1728400.0,24.8402,25.0563,24.7914,25.0354,1728400.0
2012-09-14 09:35:00,35.9,36.0,35.86,35.99,1203700.0,25.0284,25.0981,25.0005,25.0911,1203700.0
2012-09-14 09:40:00,35.99,36.2,35.96,36.14,1882800.0,25.0911,25.2375,25.0702,25.1957,1882800.0
2012-09-14 09:45:00,36.14,36.18,36.04,36.16,928900.0,25.1957,25.2236,25.126,25.2097,928900.0
2012-09-14 09:50:00,36.15,36.3,36.14,36.3,920200.0,25.2027,25.3073,25.1957,25.3073,920200.0
2012-09-14 09:55:00,36.3,36.3,36.1,36.15,705400.0,25.3073,25.3073,25.1678,25.2027,705400.0
2012-09-14 10:00:00,36.16,36.28,36.14,36.27,989600.0,25.2097,25.2933,25.1957,25.2863,989600.0
2012-09-14 10:05:00,36.26,36.38,36.26,36.35,973400.0,25.2794,25.363,25.2794,25.3421,973400.0
2012-09-14 10:10:00,36.35,36.5,36.34,36.5,1011300.0,25.3421,25.4467,25.3352,25.4467,1011300.0
2012-09-14 10:15:00,36.49,36.55,36.37,36.46,972600.0,25.4397,25.4816,25.3561,25.4188,972600.0
2012-09-14 10:20:00,36.46,36.6,36.46,36.58,993000.0,25.4188,25.5164,25.4188,25.5025,993000.0
2012-09-14 10:25:00,36.58,36.58,36.47,36.52,933200.0,25.5025,25.5025,25.4258,25.4606,933200.0
2012-09-14 10:30:00,36.53,36.54,36.43,36.49,835100.0,25.4676,25.4746,25.3979,25.4397,835100.0
2012-09-14 10:35:00,36.48,36.51,36.37,36.37,519400.0,25.4328,25.4537,25.3561,25.3561,519400.0
2012-09-14 10:40:00,36.37,36.38,36.3,36.31,701700.0,25.3561,25.363,25.3073,25.3142,701700.0
2012-09-14 10:45:00,36.31,36.36,36.19,36.24,671300.0,25.3142,25.3491,25.2306,25.2654,671300.0
2012-09-14 10:50:00,36.24,36.26,36.12,36.12,542900.0,25.2654,25.2794,25.1818,25.1818,542900.0
2012-09-14 10:55:00,36.12,36.2,36.09,36.2,418800.0,25.1818,25.2375,25.1609,25.2375,418800.0
2012-09-14 11:00:00,36.19,36.27,36.19,36.25,566400.0,25.2306,25.2863,25.2306,25.2724,566400.0
2012-09-14 11:05:00,36.25,36.26,36.18,36.19,371900.0,25.2724,25.2794,25.2236,25.2306,371900.0
2012-09-14 11:10:00,36.19,36.25,36.19,36.22,309400.0,25.2306,25.2724,25.2306,25.2515,309400.0
2012-09-14 11:15:00,36.22,36.23,36.15,36.17,323900.0,25.2515,25.2585,25.2027,25.2166,323900.0
2012-09-14 11:20:00,36.17,36.23,36.14,36.22,332300.0,25.2166,25.2585,25.1957,25.2515,332300.0
2012-09-14 11:25:00,36.22,36.25,36.19,36.22,293600.0,25.2515,25.2724,25.2306,25.2515,293600.0
2012-09-14 11:30:00,36.22,36.22,36.14,36.19,291000.0,25.2515,25.2515,25.1957,25.2306,291000.0
2012-09-14 11:35:00,36.18,36.23,36.18,36.2,222400.0,25.2236,25.2585,25.2236,25.2375,222400.0
2012-09-14 11:40:00,36.2,36.24,36.17,36.2,592500.0,25.2375,25.2654,25.2166,25.2375,592500.0
2012-09-14 11:45:00,36.2,36.24,36.17,36.18,295400.0,25.2375,25.2654,25.2166,25.2236,295400.0
2012-09-14 11:50:00,36.17,36.18,36.12,36.14,391900.0,25.2166,25.2236,25.1818,25.1957,391900.0
2012-09-14 11:55:00,36.14,36.19,36.12,36.15,371800.0,25.1957,25.2306,25.1818,25.2027,371800.0
2012-09-14 12:00:00,36.16,36.22,36.09,36.2,393200.0,25.2097,25.2515,25.1609,25.2375,393200.0
2012-09-14 12:05:00,36.2,36.26,36.2,36.25,248600.0,25.2375,25.2794,25.2375,25.2724,248600.0
2012-09-14 12:10:00,36.25,36.26,36.21,36.22,269800.0,25.2724,25.2794,25.2445,25.2515,269800.0
2012-09-14 12:15:00,36.22,36.3,36.18,36.27,327600.0,25.2515,25.3073,25.2236,25.2863,327600.0
2012-09-14 12:20:00,36.26,36.33,36.26,36.33,155400.0,25.2794,25.3282,25.2794,25.3282,155400.0
2012-09-14 12:25:00,36.33,36.36,36.32,36.34,245700.0,25.3282,25.3491,25.3212,25.3352,245700.0
2012-09-14 12:30:00,36.34,36.36,36.3,36.33,210300.0,25.3352,25.3491,25.3073,25.3282,210300.0
2012-09-14 12:35:00,36.34,36.34,36.26,36.28,233700.0,25.3352,25.3352,25.2794,25.2933,233700.0
2012-09-14 12:40:00,36.28,36.29,36.21,36.25,345700.0,25.2933,25.3003,25.2445,25.2724,345700.0
2012-09-14 12:45:00,36.24,36.29,36.24,36.28,180000.0,25.2654,25.3003,25.2654,25.2933,180000.0
2012-09-14 12:50:00,36.27,36.29,36.21,36.23,502100.0,25.2863,25.3003,25.2445,25.2585,502100.0
2012-09-14 12:55:00,36.23,36.24,36.16,36.18,267400.0,25.2585,25.2654,25.2097,25.2236,267400.0
2012-09-14 13:00:00,36.18,36.18,36.14,36.16,295400.0,25.2236,25.2236,25.1957,25.2097,295400.0
2012-09-14 13:05:00,36.16,36.17,36.13,36.13,285000.0,25.2097,25.2166,25.1887,25.1887,285000.0
2012-09-14 13:10:00,36.13,36.14,36.09,36.09,158500.0,25.1887,25.1957,25.1609,25.1609,158500.0
2012-09-14 13:15:00,36.1,36.1,35.98,35.98,422500.0,25.1678,25.1678,25.0842,25.0842,422500.0
2012-09-14 13:20:00,35.98,36.03,35.97,36.0,339400.0,25.0842,25.119,25.0772,25.0981,339400.0
2012-09-14 13:25:00,35.99,36.01,35.97,36.01,340500.0,25.0911,25.1051,25.0772,25.1051,340500.0
2012-09-14 13:30:00,36.02,36.09,36.01,36.09,252800.0,25.1121,25.1609,25.1051,25.1609,252800.0
2012-09-14 13:35:00,36.1,36.1,36.05,36.07,128400.0,25.1678,25.1678,25.133,25.1469,128400.0
2012-09-14 13:40:00,36.07,36.08,36.01,36.01,132900.0,25.1469,25.1539,25.1051,25.1051,132900.0
2012-09-14 13:45:00,36.01,36.07,35.97,36.07,479600.0,25.1051,25.1469,25.0772,25.1469,479600.0
2012-09-14 13:50:00,36.07,36.16,36.07,36.14,242600.0,25.1469,25.2097,25.1469,25.1957,242600.0
2012-09-14 13:55:00,36.14,36.21,36.14,36.18,838600.0,25.1957,25.2445,25.1957,25.2236,838600.0
2012-09-14 14:00:00,36.17,36.2,36.14,36.14,279400.0,25.2166,25.2375,25.1957,25.1957,279400.0
2012-09-14 14:05:00,36.14,36.14,36.06,36.06,213200.0,25.1957,25.1957,25.1399,25.1399,213200.0
2012-09-14 14:10:00,36.07,36.1,36.06,36.09,243400.0,25.1469,25.1678,25.1399,25.1609,243400.0
2012-09-14 14:15:00,36.09,36.11,36.08,36.09,223100.0,25.1609,25.1748,25.1539,25.1609,223100.0
2012-09-14 14:20:00,36.09,36.13,36.08,36.12,152800.0,25.1609,25.1887,25.1539,25.1818,152800.0
2012-09-14 14:25:00,36.11,36.2,36.11,36.16,533200.0,25.1748,25.2375,25.1748,25.2097,533200.0
2012-09-14 14:30:00,36.15,36.16,36.05,36.05,306600.0,25.2027,25.2097,25.133,25.133,306600.0
2012-09-14 14:35:00,36.05,36.12,36.05,36.09,167400.0,25.133,25.1818,25.133,25.1609,167400.0
2012-09-14 14:40:00,36.09,36.09,36.08,36.08,137000.0,25.1609,25.1609,25.1539,25.1539,137000.0
2012-09-14 14:45:00,36.09,36.12,36.08,36.1,272300.0,25.1609,25.1818,25.1539,25.1678,272300.0
2012-09-14 14:50:00,36.11,36.12,36.06,36.09,185900.0,25.1748,25.1818,25.1399,25.1609,185900.0
2012-09-14 14:55:00,36.09,36.2,36.09,36.17,326400.0,25.1609,25.2375,25.1609,25.2166,326400.0
2012-09-14 15:00:00,36.17,36.19,36.12,36.12,204500.0,25.2166,25.2306,25.1818,25.1818,204500.0
2012-09-14 15:05:00,36.13,36.16,36.11,36.13,239400.0,25.1887,25.2097,25.1748,25.1887,239400.0
2012-09-14 15:10:00,36.13,36.15,36.1,36.15,222000.0,25.1887,25.2027,25.1678,25.2027,222000.0
2012-09-14 15:15:00,36.14,36.15,36.08,36.09,249900.0,25.1957,25.2027,25.1539,25.1609,249900.0
2012-09-14 15:20:00,36.09,36.09,35.97,35.99,505900.0,25.1609,25.1609,25.0772,25.0911,505900.0
2012-09-14 15:25:00,35.99,36.11,35.99,36.09,366700.0,25.0911,25.1748,25.0911,25.1609,366700.0
2012-09-14 15:30:00,36.09,36.11,36.03,36.03,401700.0,25.1609,25.1748,25.119,25.119,401700.0
2012-09-14 15:35:00,36.03,36.1,36.02,36.03,404300.0,25.119,25.1678,25.1121,25.119,404300.0
2012-09-14 15:40:00,36.03,36.08,36.02,36.08,370100.0,25.119,25.1539,25.1121,25.1539,370100.0
2012-09-14 15:45:00,36.07,36.07,35.95,35.98,840400.0,25.1469,25.1469,25.0633,25.0842,840400.0
2012-09-14 15:50:00,35.98,36.05,35.98,36.03,679300.0,25.0842,25.133,25.0842,25.119,679300.0
2012-09-14 15:55:00,36.03,36.1,36.02,36.1,1815000.0,25.119,25.1678,25.1121,25.1678,1815000.0
2012-09-17 09:30:00,35.66,35.97,35.66,35.85,1068600.0,24.8611,25.0772,24.8611,24.9935,1068600.0
2012-09-17 09:35:00,35.86,35.96,35.85,35.9,420600.0,25.0005,25.0702,24.9935,25.0284,420600.0
2012-09-17 09:40:00,35.9,35.9,35.81,35.84,301800.0,25.0284,25.0284,24.9657,24.9866,301800.0
2012-09-17 09:45:00,35.84,35.84,35.76,35.77,382500.0,24.9866,24.9866,24.9308,24.9378,382500.0
2012-09-17 09:50:00,35.77,35.8,35.76,35.79,254600.0,24.9378,24.9587,24.9308,24.9517,254600.0
2012-09-17 09:55:00,35.79,35.82,35.78,35.8,153300.0,24.9517,24.9726,24.9447,24.9587,153300.0
2012-09-17 10:00:00,35.81,35.82,35.77,35.78,229500.0,24.9657,24.9726,24.9378,24.9447,229500.0
2012-09-17 10:05:00,35.78,35.81,35.77,35.79,225200.0,24.9447,24.9657,24.9378,24.9517,225200.0
2012-09-17 10:10:00,35.79,35.84,35.77,35.83,169500.0,24.9517,24.9866,24.9378,24.9796,169500.0
2012-09-17 10:15:00,35.83,35.85,35.8,35.83,185400.0,24.9796,24.9935,24.9587,24.9796,185400.0
2012-09-17 10:20:00,35.84,35.85,35.79,35.82,244500.0,24.9866,24.9935,24.9517,24.9726,244500.0
2012-09-17 10:25:00,35.82,35.88,35.82,35.88,261300.0,24.9726,25.0145,24.9726,25.0145,261300.0
2012-09-17 10:30:00,35.88,35.88,35.86,35.86,96800.0,25.0145,25.0145,25.0005,25.0005,96800.0
2012-09-17 10:35:00,35.87,35.87,35.84,35.85,161000.0,25.0075,25.0075,24.9866,24.9935,161000.0
2012-09-17 10:40:00,35.84,35.84,35.8,35.81,157300.0,24.9866,24.9866,24.9587,24.9657,157300.0
2012-09-17 10:45:00,35.8,35.84,35.79,35.84,180900.0,24.9587,24.9866,24.9517,24.9866,180900.0
2012-09-17 10:50:00,35.83,35.84,35.8,35.81,137900.0,24.9796,24.9866,24.9587,24.9657,137900.0
2012-09-17 10:55:00,35.8,35.81,35.8,35.81,84500.0,24.9587,24.9657,24.9587,24.9657,84500.0
2012-09-17 11:00:00,35.8,35.85,35.8,35.83,245900.0,24.9587,24.9935,24.9587,24.9796,245900.0
2012-09-17 11:05:00,35.83,35.86,35.82,35.84,202600.0,24.9796,25.0005,24.9726,24.9866,202600.0
2012-09-17 11:10:00,35.84,35.87,35.83,35.86,137700.0,24.9866,25.0075,24.9796,25.0005,137700.0
2012-09-17 11:15:00,35.85,35.91,35.84,35.91,240800.0,24.9935,25.0354,24.9866,25.0354,240800.0
2012-09-17 11:20:00,35.9,35.91,35.88,35.89,140900.0,25.0284,25.0354,25.0145,25.0214,140900.0
2012-09-17 11:25:00,35.88,35.89,35.88,35.88,57300.0,25.0145,25.0214,25.0145,25.0145,57300.0
2012-09-17 11:30:00,35.89,35.91,35.87,35.88,236000.0,25.0214,25.0354,25.0075,25.0145,236000.0
2012-09-17 11:35:00,35.88,35.89,35.86,35.86,58900.0,25.0145,25.0214,25.0005,25.0005,58900.0
2012-09-17 11:40:00,35.86,35.91,35.86,35.91,264100.0,25.0005,25.0354,25.0005,25.0354,264100.0
2012-09-17 11:45:00,35.91,35.91,35.9,35.91,60100.0,25.0354,25.0354,25.0284,25.0354,60100.0
2012-09-17 11:50:00,35.91,35.99,35.91,35.95,278700.0,25.0354,25.0911,25.0354,25.0633,278700.0
2012-09-17 11:55:00,35.94,35.97,35.92,35.94,319800.0,25.0563,25.0772,25.0423,25.0563,319800.0
2012-09-17 12:00:00,35.93,35.94,35.88,35.89,208700.0,25.0493,25.0563,25.0145,25.0214,208700.0
2012-09-17 12:05:00,35.89,35.89,35.85,35.86,164200.0,25.0214,25.0214,24.9935,25.0005,164200.0
2012-09-17 12:10:00,35.86,35.87,35.84,35.84,81200.0,25.0005,25.0075,24.9866,24.9866,81200.0
2012-09-17 12:15:00,35.84,35.85,35.81,35.82,72400.0,24.9866,24.9935,24.9657,24.9726,72400.0
2012-09-17 12:20:00,35.81,35.83,35.8,35.81,183000.0,24.9657,24.9796,24.9587,24.9657,183000.0
2012-09-17 12:25:00,35.82,35.82,35.8,35.81,126400.0,24.9726,24.9726,24.9587,24.9657,126400.0
2012-09-17 12:30:00,35.82,35.82,35.78,35.78,98800.0,24.9726,24.9726,24.9447,24.9447,98800.0
2012-09-17 12:35:00,35.78,35.79,35.78,35.79,100500.0,24.9447,24.9517,24.9447,24.9517,100500.0
2012-09-17 12:40:00,35.79,35.79,35.78,35.79,117500.0,24.9517,24.9517,24.9447,24.9517,117500.0
2012-09-17 12:45:00,35.78,35.79,35.76,35.76,174300.0,24.9447,24.9517,24.9308,24.9308,174300.0
2012-09-17 12:50:00,35.76,35.77,35.71,35.73,286800.0,24.9308,24.9378,24.8959,24.9099,286800.0
2012-09-17 12:55:00,35.72,35.75,35.71,35.73,171100.0,24.9029,24.9238,24.8959,24.9099,171100.0
2012-09-17 13:00:00,35.73,35.74,35.71,35.72,118700.0,24.9099,24.9168,24.8959,24.9029,118700.0
2012-09-17 13:05:00,35.71,35.72,35.69,35.7,172300.0,24.8959,24.9029,24.882,24.889,172300.0
2012-09-17 13:10:00,35.7,35.74,35.69,35.73,121900.0,24.889,24.9168,24.882,24.9099,121900.0
2012-09-17 13:15:00,35.73,35.74,35.71,35.72,110800.0,24.9099,24.9168,24.8959,24.9029,110800.0
2012-09-17 13:20:00,35.73,35.73,35.71,35.71,128600.0,24.9099,24.9099,24.8959,24.8959,128600.0
2012-09-17 13:25:00,35.72,35.72,35.7,35.7,110200.0,24.9029,24.9029,24.889,24.889,110200.0
2012-09-17 13:30:00,35.7,35.71,35.66,35.66,204500.0,24.889,24.8959,24.8611,24.8611,204500.0
2012-09-17 13:35:00,35.66,35.66,35.6,35.62,578700.0,24.8611,24.8611,24.8192,24.8332,578700.0
2012-09-17 13:40:00,35.61,35.62,35.6,35.61,251300.0,24.8262,24.8332,24.8192,24.8262,251300.0
2012-09-17 13:45:00,35.6,35.62,35.59,35.61,279600.0,24.8192,24.8332,24.8123,24.8262,279600.0
2012-09-17 13:50:00,35.62,35.62,35.59,35.6,155600.0,24.8332,24.8332,24.8123,24.8192,155600.0
2012-09-17 13:55:00,35.59,35.63,35.58,35.6,216300.0,24.8123,24.8402,24.8053,24.8192,216300.0
2012-09-17 14:00:00,35.6,35.61,35.51,35.51,556200.0,24.8192,24.8262,24.7565,24.7565,556200.0
2012-09-17 14:05:00,35.51,35.53,35.45,35.45,695500.0,24.7565,24.7704,24.7147,24.7147,695500.0
2012-09-17 14:10:00,35.45,35.5,35.43,35.44,467100.0,24.7147,24.7495,24.7007,24.7077,467100.0
2012-09-17 14:15:00,35.43,35.51,35.42,35.5,423700.0,24.7007,24.7565,24.6938,24.7495,423700.0
2012-09-17 14:20:00,35.5,35.54,35.49,35.49,392900.0,24.7495,24.7774,24.7426,24.7426,392900.0
2012-09-17 14:25:00,35.49,35.5,35.44,35.45,183600.0,24.7426,24.7495,24.7077,24.7147,183600.0
2012-09-17 14:30:00,35.45,35.48,35.42,35.43,204900.0,24.7147,24.7356,24.6938,24.7007,204900.0
2012-09-17 14:35:00,35.42,35.48,35.42,35.46,534100.0,24.6938,24.7356,24.6938,24.7216,534100.0
2012-09-17 14:40:00,35.47,35.47,35.39,35.41,652300.0,24.7286,24.7286,24.6728,24.6868,652300.0
2012-09-17 14:45:00,35.41,35.46,35.39,35.4,533700.0,24.6868,24.7216,24.6728,24.6798,533700.0
2012-09-17 14:50:00,35.4,35.45,35.39,35.4,410800.0,24.6798,24.7147,24.6728,24.6798,410800.0
2012-09-17 14:55:00,35.4,35.41,35.35,35.36,524700.0,24.6798,24.6868,24.645,24.6519,524700.0
2012-09-17 15:00:00,35.36,35.41,35.34,35.41,477600.0,24.6519,24.6868,24.638,24.6868,477600.0
2012-09-17 15:05:00,35.41,35.43,35.41,35.43,266400.0,24.6868,24.7007,24.6868,24.7007,266400.0
2012-09-17 15:10:00,35.43,35.48,35.43,35.47,358400.0,24.7007,24.7356,24.7007,24.7286,358400.0
2012-09-17 15:15:00,35.47,35.47,35.42,35.43,407400.0,24.7286,24.7286,24.6938,24.7007,407400.0
2012-09-17 15:20:00,35.43,35.47,35.42,35.47,213000.0,24.7007,24.7286,24.6938,24.7286,213000.0
2012-09-17 15:25:00,35.47,35.47,35.42,35.43,602400.0,24.7286,24.7286,24.6938,24.7007,602400.0
2012-09-17 15:30:00,35.44,35.45,35.4,35.43,502200.0,24.7077,24.7147,24.6798,24.7007,502200.0
2012-09-17 15:35:00,35.42,35.49,35.42,35.49,585800.0,24.6938,24.7426,24.6938,24.7426,585800.0
2012-09-17 15:40:00,35.48,35.51,35.47,35.51,450600.0,24.7356,24.7565,24.7286,24.7565,450600.0
2012-09-17 15:45:00,35.51,35.54,35.46,35.46,830000.0,24.7565,24.7774,24.7216,24.7216,830000.0
2012-09-17 15:50:00,35.46,35.47,35.41,35.42,933000.0,24.7216,24.7286,24.6868,24.6938,933000.0
2012-09-17 15:55:00,35.42,35.45,35.31,35.36,3165900.0,24.6938,24.7147,24.6171,24.6519,3165900.0
2012-09-18 09:30:00,35.34,35.5,35.29,35.46,1192600.0,24.638,24.7495,24.6031,24.7216,1192600.0
2012-09-18 09:35:00,35.46,35.48,35.41,35.48,489800.0,24.7216,24.7356,24.6868,24.7356,489800.0
2012-09-18 09:40:00,35.47,35.58,35.45,35.5,926900.0,24.7286,24.8053,24.7147,24.7495,926900.0
2012-09-18 09:45:00,35.5,35.53,35.41,35.48,441600.0,24.7495,24.7704,24.6868,24.7356,441600.0
2012-09-18 09:50:00,35.47,35.55,35.45,35.51,893500.0,24.7286,24.7844,24.7147,24.7565,893500.0
2012-09-18 09:55:00,35.51,35.55,35.49,35.5,302300.0,24.7565,24.7844,24.7426,24.7495,302300.0
2012-09-18 10:00:00,35.5,35.54,35.47,35.49,383900.0,24.7495,24.7774,24.7286,24.7426,383900.0
2012-09-18 10:05:00,35.48,35.52,35.48,35.5,325100.0,24.7356,24.7635,24.7356,24.7495,325100.0
2012-09-18 10:10:00,35.5,35.51,35.47,35.5,477500.0,24.7495,24.7565,24.7286,24.7495,477500.0
2012-09-18 10:15:00,35.5,35.51,35.49,35.51,243600.0,24.7495,24.7565,24.7426,24.7565,243600.0
2012-09-18 10:20:00,35.51,35.51,35.42,35.5,493100.0,24.7565,24.7565,24.6938,24.7495,493100.0
2012-09-18 10:25:00,35.5,35.51,35.46,35.47,536800.0,24.7495,24.7565,24.7216,24.7286,536800.0
2012-09-18 10:30:00,35.48,35.5,35.45,35.49,388800.0,24.7356,24.7495,24.7147,24.7426,388800.0
2012-09-18 10:35:00,35.48,35.54,35.48,35.51,639100.0,24.7356,24.7774,24.7356,24.7565,639100.0
2012-09-18 10:40:00,35.52,35.52,35.48,35.5,293200.0,24.7635,24.7635,24.7356,24.7495,293200.0
2012-09-18 10:45:00,35.5,35.53,35.48,35.48,419500.0,24.7495,24.7704,24.7356,24.7356,419500.0
2012-09-18 10:50:00,35.48,35.5,35.48,35.48,279900.0,24.7356,24.7495,24.7356,24.7356,279900.0
2012-09-18 10:55:00,35.48,35.51,35.48,35.5,240700.0,24.7356,24.7565,24.7356,24.7495,240700.0
2012-09-18 11:00:00,35.5,35.52,35.49,35.5,349700.0,24.7495,24.7635,24.7426,24.7495,349700.0
2012-09-18 11:05:00,35.51,35.51,35.48,35.5,308900.0,24.7565,24.7565,24.7356,24.7495,308900.0
2012-09-18 11:10:00,35.5,35.51,35.48,35.5,423500.0,24.7495,24.7565,24.7356,24.7495,423500.0
2012-09-18 11:15:00,35.5,35.52,35.49,35.5,508900.0,24.7495,24.7635,24.7426,24.7495,508900.0
2012-09-18 11:20:00,35.5,35.51,35.49,35.5,624900.0,24.7495,24.7565,24.7426,24.7495,624900.0
2012-09-18 11:25:00,35.49,35.51,35.49,35.49,229300.0,24.7426,24.7565,24.7426,24.7426,229300.0
2012-09-18 11:30:00,35.5,35.51,35.44,35.45,311600.0,24.7495,24.7565,24.7077,24.7147,311600.0
2012-09-18 11:35:00,35.45,35.47,35.42,35.43,425600.0,24.7147,24.7286,24.6938,24.7007,425600.0
2012-09-18 11:40:00,35.43,35.43,35.37,35.4,350800.0,24.7007,24.7007,24.6589,24.6798,350800.0
2012-09-18 11:45:00,35.41,35.44,35.4,35.43,143800.0,24.6868,24.7077,24.6798,24.7007,143800.0
2012-09-18 11:50:00,35.43,35.44,35.39,35.39,107200.0,24.7007,24.7077,24.6728,24.6728,107200.0
2012-09-18 11:55:00,35.39,35.4,35.34,35.35,211800.0,24.6728,24.6798,24.638,24.645,211800.0
2012-09-18 12:00:00,35.35,35.4,35.34,35.34,369300.0,24.645,24.6798,24.638,24.638,369300.0
2012-09-18 12:05:00,35.34,35.36,35.33,35.33,151300.0,24.638,24.6519,24.631,24.631,151300.0
2012-09-18 12:10:00,35.33,35.34,35.24,35.26,298500.0,24.631,24.638,24.5683,24.5822,298500.0
2012-09-18 12:15:00,35.25,35.28,35.22,35.24,319300.0,24.5752,24.5962,24.5543,24.5683,319300.0
2012-09-18 12:20:00,35.24,35.27,35.22,35.26,214200.0,24.5683,24.5892,24.5543,24.5822,214200.0
2012-09-18 12:25:00,35.27,35.27,35.25,35.25,175200.0,24.5892,24.5892,24.5752,24.5752,175200.0
2012-09-18 12:30:00,35.26,35.26,35.22,35.23,250300.0,24.5822,24.5822,24.5543,24.5613,250300.0
2012-09-18 12:35:00,35.23,35.24,35.21,35.22,415900.0,24.5613,24.5683,24.5473,24.5543,415900.0
2012-09-18 12:40:00,35.23,35.25,35.21,35.22,212200.0,24.5613,24.5752,24.5473,24.5543,212200.0
2012-09-18 12:45:00,35.22,35.23,35.22,35.23,66400.0,24.5543,24.5613,24.5543,24.5613,66400.0
2012-09-18 12:50:00,35.23,35.29,35.22,35.27,221800.0,24.5613,24.6031,24.5543,24.5892,221800.0
2012-09-18 12:55:00,35.28,35.28,35.22,35.24,149200.0,24.5962,24.5962,24.5543,24.5683,149200.0
2012-09-18 13:00:00,35.23,35.25,35.23,35.25,74500.0,24.5613,24.5752,24.5613,24.5752,74500.0
2012-09-18 13:05:00,35.24,35.25,35.17,35.2,342300.0,24.5683,24.5752,24.5195,24.5404,342300.0
2012-09-18 13:10:00,35.2,35.22,35.19,35.22,128800.0,24.5404,24.5543,24.5334,24.5543,128800.0
2012-09-18 13:15:00,35.21,35.27,35.21,35.27,260200.0,24.5473,24.5892,24.5473,24.5892,260200.0
2012-09-18 13:20:00,35.26,35.27,35.24,35.25,80000.0,24.5822,24.5892,24.5683,24.5752,80000.0
2012-09-18 13:25:00,35.25,35.25,35.22,35.23,131200.0,24.5752,24.5752,24.5543,24.5613,131200.0
2012-09-18 13:30:00,35.23,35.24,35.21,35.22,122300.0,24.5613,24.5683,24.5473,24.5543,122300.0
2012-09-18 13:35:00,35.22,35.22,35.21,35.22,73000.0,24.5543,24.5543,24.5473,24.5543,73000.0
2012-09-18 13:40:00,35.22,35.22,35.2,35.21,129600.0,24.5543,24.5543,24.5404,24.5473,129600.0
2012-09-18 13:45:00,35.21,35.24,35.18,35.23,259200.0,24.5473,24.5683,24.5264,24.5613,259200.0
2012-09-18 13:50:00,35.22,35.26,35.22,35.24,122400.0,24.5543,24.5822,24.5543,24.5683,122400.0
2012-09-18 13:55:00,35.25,35.25,35.23,35.24,108800.0,24.5752,24.5752,24.5613,24.5683,108800.0
2012-09-18 14:00:00,35.25,35.26,35.24,35.25,132100.0,24.5752,24.5822,24.5683,24.5752,132100.0
2012-09-18 14:05:00,35.25,35.26,35.24,35.25,205200.0,24.5752,24.5822,24.5683,24.5752,205200.0
2012-09-18 14:10:00,35.25,35.25,35.22,35.24,120000.0,24.5752,24.5752,24.5543,24.5683,120000.0
2012-09-18 14:15:00,35.25,35.26,35.24,35.25,129700.0,24.5752,24.5822,24.5683,24.5752,129700.0
2012-09-18 14:20:00,35.24,35.26,35.23,35.25,166900.0,24.5683,24.5822,24.5613,24.5752,166900.0
2012-09-18 14:25:00,35.25,35.26,35.21,35.21,158500.0,24.5752,24.5822,24.5473,24.5473,158500.0
2012-09-18 14:30:00,35.21,35.23,35.2,35.22,118800.0,24.5473,24.5613,24.5404,24.5543,118800.0
2012-09-18 14:35:00,35.22,35.24,35.19,35.23,191000.0,24.5543,24.5683,24.5334,24.5613,191000.0
2012-09-18 14:40:00,35.23,35.25,35.23,35.24,109000.0,24.5613,24.5752,24.5613,24.5683,109000.0
2012-09-18 14:45:00,35.25,35.27,35.24,35.25,315500.0,24.5752,24.5892,24.5683,24.5752,315500.0
2012-09-18 14:50:00,35.25,35.26,35.21,35.23,120800.0,24.5752,24.5822,24.5473,24.5613,120800.0
2012-09-18 14:55:00,35.23,35.25,35.21,35.25,184000.0,24.5613,24.5752,24.5473,24.5752,184000.0
2012-09-18 15:00:00,35.24,35.29,35.24,35.29,232200.0,24.5683,24.6031,24.5683,24.6031,232200.0
2012-09-18 15:05:00,35.28,35.34,35.28,35.32,223300.0,24.5962,24.638,24.5962,24.624,223300.0
2012-09-18 15:10:00,35.33,35.38,35.33,35.38,308200.0,24.631,24.6659,24.631,24.6659,308200.0
2012-09-18 15:15:00,35.37,35.38,35.34,35.35,244600.0,24.6589,24.6659,24.638,24.645,244600.0
2012-09-18 15:20:00,35.34,35.38,35.34,35.37,219000.0,24.638,24.6659,24.638,24.6589,219000.0
2012-09-18 15:25:00,35.37,35.38,35.35,35.37,171600.0,24.6589,24.6659,24.645,24.6589,171600.0
2012-09-18 15:30:00,35.38,35.41,35.37,35.41,303200.0,24.6659,24.6868,24.6589,24.6868,303200.0
2012-09-18 15:35:00,35.41,35.41,35.37,35.39,196800.0,24.6868,24.6868,24.6589,24.6728,196800.0
2012-09-18 15:40:00,35.38,35.43,35.35,35.35,435800.0,24.6659,24.7007,24.645,24.645,435800.0
2012-09-18 15:45:00,35.35,35.41,35.33,35.4,624400.0,24.645,24.6868,24.631,24.6798,624400.0
2012-09-18 15:50:00,35.4,35.44,35.4,35.43,484100.0,24.6798,24.7077,24.6798,24.7007,484100.0
2012-09-18 15:55:00,35.44,35.45,35.4,35.45,1286700.0,24.7077,24.7147,24.6798,24.7147,1286700.0
2012-09-19 09:30:00,35.65,35.81,35.52,35.55,747400.0,24.8541,24.9657,24.7635,24.7844,747400.0
2012-09-19 09:35:00,35.54,35.65,35.44,35.47,750600.0,24.7774,24.8541,24.7077,24.7286,750600.0
2012-09-19 09:40:00,35.48,35.55,35.44,35.5,385800.0,24.7356,24.7844,24.7077,24.7495,385800.0
2012-09-19 09:45:00,35.51,35.55,35.5,35.52,198300.0,24.7565,24.7844,24.7495,24.7635,198300.0
2012-09-19 09:50:00,35.52,35.6,35.51,35.59,186300.0,24.7635,24.8192,24.7565,24.8123,186300.0
2012-09-19 09:55:00,35.59,35.62,35.56,35.59,166300.0,24.8123,24.8332,24.7914,24.8123,166300.0
2012-09-19 10:00:00,35.6,35.78,35.6,35.78,406700.0,24.8192,24.9447,24.8192,24.9447,406700.0
2012-09-19 10:05:00,35.78,35.78,35.71,35.75,391500.0,24.9447,24.9447,24.8959,24.9238,391500.0
2012-09-19 10:10:00,35.75,35.8,35.73,35.8,332400.0,24.9238,24.9587,24.9099,24.9587,332400.0
2012-09-19 10:15:00,35.8,35.84,35.78,35.8,326200.0,24.9587,24.9866,24.9447,24.9587,326200.0
2012-09-19 10:20:00,35.8,35.81,35.73,35.74,398600.0,24.9587,24.9657,24.9099,24.9168,398600.0
2012-09-19 10:25:00,35.74,35.77,35.71,35.71,298200.0,24.9168,24.9378,24.8959,24.8959,298200.0
2012-09-19 10:30:00,35.7,35.74,35.68,35.69,268000.0,24.889,24.9168,24.875,24.882,268000.0
2012-09-19 10:35:00,35.69,35.76,35.68,35.76,377800.0,24.882,24.9308,24.875,24.9308,377800.0
2012-09-19 10:40:00,35.75,35.77,35.69,35.73,203400.0,24.9238,24.9378,24.882,24.9099,203400.0
2012-09-19 10:45:00,35.72,35.76,35.72,35.73,177200.0,24.9029,24.9308,24.9029,24.9099,177200.0
2012-09-19 10:50:00,35.74,35.75,35.7,35.71,96500.0,24.9168,24.9238,24.889,24.8959,96500.0
2012-09-19 10:55:00,35.72,35.75,35.71,35.75,196800.0,24.9029,24.9238,24.8959,24.9238,196800.0
2012-09-19 11:00:00,35.75,35.75,35.71,35.72,159500.0,24.9238,24.9238,24.8959,24.9029,159500.0
2012-09-19 11:05:00,35.71,35.78,35.71,35.74,145700.0,24.8959,24.9447,24.8959,24.9168,145700.0
2012-09-19 11:10:00,35.75,35.82,35.72,35.81,346600.0,24.9238,24.9726,24.9029,24.9657,346600.0
2012-09-19 11:15:00,35.8,35.81,35.75,35.77,674900.0,24.9587,24.9657,24.9238,24.9378,674900.0
2012-09-19 11:20:00,35.78,35.82,35.76,35.79,193300.0,24.9447,24.9726,24.9308,24.9517,193300.0
2012-09-19 11:25:00,35.79,35.8,35.74,35.74,115400.0,24.9517,24.9587,24.9168,24.9168,115400.0
2012-09-19 11:30:00,35.74,35.74,35.72,35.73,93500.0,24.9168,24.9168,24.9029,24.9099,93500.0
2012-09-19 11:35:00,35.73,35.8,35.72,35.79,150900.0,24.9099,24.9587,24.9029,24.9517,150900.0
2012-09-19 11:40:00,35.79,35.82,35.78,35.8,178700.0,24.9517,24.9726,24.9447,24.9587,178700.0
2012-09-19 11:45:00,35.8,35.8,35.74,35.75,115900.0,24.9587,24.9587,24.9168,24.9238,115900.0
2012-09-19 11:50:00,35.75,35.75,35.72,35.73,128400.0,24.9238,24.9238,24.9029,24.9099,128400.0
2012-09-19 11:55:00,35.73,35.73,35.7,35.71,163900.0,24.9099,24.9099,24.889,24.8959,163900.0
2012-09-19 12:00:00,35.72,35.72,35.64,35.66,208600.0,24.9029,24.9029,24.8471,24.8611,208600.0
2012-09-19 12:05:00,35.66,35.7,35.66,35.66,169100.0,24.8611,24.889,24.8611,24.8611,169100.0
2012-09-19 12:10:00,35.66,35.66,35.63,35.64,147900.0,24.8611,24.8611,24.8402,24.8471,147900.0
2012-09-19 12:15:00,35.65,35.66,35.63,35.65,105300.0,24.8541,24.8611,24.8402,24.8541,105300.0
2012-09-19 12:20:00,35.64,35.65,35.59,35.62,258800.0,24.8471,24.8541,24.8123,24.8332,258800.0
2012-09-19 12:25:00,35.62,35.67,35.61,35.64,193500.0,24.8332,24.868,24.8262,24.8471,193500.0
2012-09-19 12:30:00,35.64,35.65,35.56,35.62,744500.0,24.8471,24.8541,24.7914,24.8332,744500.0
2012-09-19 12:35:00,35.62,35.66,35.62,35.64,187000.0,24.8332,24.8611,24.8332,24.8471,187000.0
2012-09-19 12:40:00,35.64,35.65,35.57,35.57,170800.0,24.8471,24.8541,24.7983,24.7983,170800.0
2012-09-19 12:45:00,35.58,35.58,35.54,35.56,250700.0,24.8053,24.8053,24.7774,24.7914,250700.0
2012-09-19 12:50:00,35.57,35.61,35.56,35.59,133700.0,24.7983,24.8262,24.7914,24.8123,133700.0
2012-09-19 12:55:00,35.59,35.6,35.55,35.56,144900.0,24.8123,24.8192,24.7844,24.7914,144900.0
2012-09-19 13:00:00,35.56,35.6,35.55,35.59,171600.0,24.7914,24.8192,24.7844,24.8123,171600.0
2012-09-19 13:05:00,35.59,35.61,35.57,35.59,171100.0,24.8123,24.8262,24.7983,24.8123,171100.0
2012-09-19 13:10:00,35.58,35.6,35.58,35.59,162600.0,24.8053,24.8192,24.8053,24.8123,162600.0
2012-09-19 13:15:00,35.6,35.62,35.59,35.61,252700.0,24.8192,24.8332,24.8123,24.8262,252700.0
2012-09-19 13:20:00,35.6,35.63,35.6,35.61,106100.0,24.8192,24.8402,24.8192,24.8262,106100.0
2012-09-19 13:25:00,35.61,35.61,35.56,35.56,100600.0,24.8262,24.8262,24.7914,24.7914,100600.0
2012-09-19 13:30:00,35.56,35.58,35.55,35.57,210400.0,24.7914,24.8053,24.7844,24.7983,210400.0
2012-09-19 13:35:00,35.56,35.57,35.48,35.49,299900.0,24.7914,24.7983,24.7356,24.7426,299900.0
2012-09-19 13:40:00,35.49,35.51,35.47,35.5,239500.0,24.7426,24.7565,24.7286,24.7495,239500.0
2012-09-19 13:45:00,35.5,35.55,35.5,35.53,167700.0,24.7495,24.7844,24.7495,24.7704,167700.0
2012-09-19 13:50:00,35.54,35.57,35.53,35.56,100200.0,24.7774,24.7983,24.7704,24.7914,100200.0
2012-09-19 13:55:00,35.57,35.58,35.53,35.53,133500.0,24.7983,24.8053,24.7704,24.7704,133500.0
2012-09-19 14:00:00,35.53,35.56,35.51,35.54,242500.0,24.7704,24.7914,24.7565,24.7774,242500.0
2012-09-19 14:05:00,35.53,35.56,35.53,35.56,64100.0,24.7704,24.7914,24.7704,24.7914,64100.0
2012-09-19 14:10:00,35.56,35.56,35.53,35.53,69800.0,24.7914,24.7914,24.7704,24.7704,69800.0
2012-09-19 14:15:00,35.54,35.55,35.51,35.55,111900.0,24.7774,24.7844,24.7565,24.7844,111900.0
2012-09-19 14:20:00,35.55,35.55,35.51,35.52,114400.0,24.7844,24.7844,24.7565,24.7635,114400.0
2012-09-19 14:25:00,35.52,35.54,35.49,35.49,252700.0,24.7635,24.7774,24.7426,24.7426,252700.0
2012-09-19 14:30:00,35.49,35.51,35.49,35.5,216400.0,24.7426,24.7565,24.7426,24.7495,216400.0
2012-09-19 14:35:00,35.5,35.52,35.48,35.5,135800.0,24.7495,24.7635,24.7356,24.7495,135800.0
2012-09-19 14:40:00,35.51,35.52,35.47,35.5,277000.0,24.7565,24.7635,24.7286,24.7495,277000.0
2012-09-19 14:45:00,35.49,35.53,35.49,35.53,100100.0,24.7426,24.7704,24.7426,24.7704,100100.0
2012-09-19 14:50:00,35.53,35.53,35.51,35.52,176500.0,24.7704,24.7704,24.7565,24.7635,176500.0
2012-09-19 14:55:00,35.52,35.52,35.47,35.47,307900.0,24.7635,24.7635,24.7286,24.7286,307900.0
2012-09-19 15:00:00,35.48,35.49,35.46,35.47,200200.0,24.7356,24.7426,24.7216,24.7286,200200.0
2012-09-19 15:05:00,35.47,35.48,35.45,35.47,263400.0,24.7286,24.7356,24.7147,24.7286,263400.0
2012-09-19 15:10:00,35.46,35.52,35.45,35.51,376800.0,24.7216,24.7635,24.7147,24.7565,376800.0
2012-09-19 15:15:00,35.5,35.5,35.45,35.48,255600.0,24.7495,24.7495,24.7147,24.7356,255600.0
2012-09-19 15:20:00,35.48,35.49,35.43,35.45,449500.0,24.7356,24.7426,24.7007,24.7147,449500.0
2012-09-19 15:25:00,35.45,35.45,35.41,35.41,340600.0,24.7147,24.7147,24.6868,24.6868,340600.0
2012-09-19 15:30:00,35.41,35.42,35.36,35.38,540500.0,24.6868,24.6938,24.6519,24.6659,540500.0
2012-09-19 15:35:00,35.38,35.41,35.36,35.41,541000.0,24.6659,24.6868,24.6519,24.6868,541000.0
2012-09-19 15:40:00,35.41,35.41,35.35,35.39,631300.0,24.6868,24.6868,24.645,24.6728,631300.0
2012-09-19 15:45:00,35.39,35.41,35.37,35.39,816600.0,24.6728,24.6868,24.6589,24.6728,816600.0
2012-09-19 15:50:00,35.4,35.41,35.31,35.32,810500.0,24.6798,24.6868,24.6171,24.624,810500.0
2012-09-19 15:55:00,35.33,35.35,35.25,35.26,1915600.0,24.631,24.645,24.5752,24.5822,1915600.0
2012-09-20 09:30:00,35.04,35.23,34.99,35.03,1030800.0,24.4288,24.5613,24.394,24.4219,1030800.0
2012-09-20 09:35:00,35.04,35.04,34.85,34.95,632300.0,24.4288,24.4288,24.2964,24.3661,632300.0
2012-09-20 09:40:00,34.95,35.03,34.92,35.0,315200.0,24.3661,24.4219,24.3452,24.4009,315200.0
2012-09-20 09:45:00,34.99,35.02,34.88,34.89,573600.0,24.394,24.4149,24.3173,24.3243,573600.0
2012-09-20 09:50:00,34.89,34.91,34.86,34.87,497000.0,24.3243,24.3382,24.3033,24.3103,497000.0
2012-09-20 09:55:00,34.87,34.94,34.86,34.9,250300.0,24.3103,24.3591,24.3033,24.3312,250300.0
2012-09-20 10:00:00,34.9,35.02,34.89,34.93,475200.0,24.3312,24.4149,24.3243,24.3521,475200.0
2012-09-20 10:05:00,34.94,35.0,34.93,34.95,238100.0,24.3591,24.4009,24.3521,24.3661,238100.0
2012-09-20 10:10:00,34.94,35.04,34.94,35.02,180500.0,24.3591,24.4288,24.3591,24.4149,180500.0
2012-09-20 10:15:00,35.02,35.02,34.99,35.02,208400.0,24.4149,24.4149,24.394,24.4149,208400.0
2012-09-20 10:20:00,35.01,35.02,34.95,34.95,209600.0,24.4079,24.4149,24.3661,24.3661,209600.0
2012-09-20 10:25:00,34.95,35.0,34.94,34.97,197200.0,24.3661,24.4009,24.3591,24.38,197200.0
2012-09-20 10:30:00,34.97,35.06,34.97,35.06,217400.0,24.38,24.4428,24.38,24.4428,217400.0
2012-09-20 10:35:00,35.06,35.13,35.04,35.13,301000.0,24.4428,24.4916,24.4288,24.4916,301000.0
2012-09-20 10:40:00,35.13,35.14,35.07,35.11,307400.0,24.4916,24.4985,24.4497,24.4776,307400.0
2012-09-20 10:45:00,35.1,35.15,35.1,35.11,206600.0,24.4707,24.5055,24.4707,24.4776,206600.0
2012-09-20 10:50:00,35.11,35.19,35.09,35.17,268200.0,24.4776,24.5334,24.4637,24.5195,268200.0
2012-09-20 10:55:00,35.18,35.19,35.15,35.18,155400.0,24.5264,24.5334,24.5055,24.5264,155400.0
2012-09-20 11:00:00,35.19,35.22,35.13,35.14,213800.0,24.5334,24.5543,24.4916,24.4985,213800.0
2012-09-20 11:05:00,35.14,35.14,35.07,35.09,321700.0,24.4985,24.4985,24.4497,24.4637,321700.0
2012-09-20 11:10:00,35.09,35.09,35.04,35.05,200600.0,24.4637,24.4637,24.4288,24.4358,200600.0
2012-09-20 11:15:00,35.05,35.06,35.0,35.0,220700.0,24.4358,24.4428,24.4009,24.4009,220700.0
2012-09-20 11:20:00,35.0,35.01,34.96,34.96,202400.0,24.4009,24.4079,24.3731,24.3731,202400.0
2012-09-20 11:25:00,34.97,35.01,34.96,34.96,244600.0,24.38,24.4079,24.3731,24.3731,244600.0
2012-09-20 11:30:00,34.97,35.01,34.95,35.01,167200.0,24.38,24.4079,24.3661,24.4079,167200.0
2012-09-20 11:35:00,35.01,35.03,35.0,35.02,179200.0,24.4079,24.4219,24.4009,24.4149,179200.0
2012-09-20 11:40:00,35.02,35.1,35.02,35.09,149000.0,24.4149,24.4707,24.4149,24.4637,149000.0
2012-09-20 11:45:00,35.09,35.1,35.07,35.1,253600.0,24.4637,24.4707,24.4497,24.4707,253600.0
2012-09-20 11:50:00,35.1,35.15,35.09,35.15,313400.0,24.4707,24.5055,24.4637,24.5055,313400.0
2012-09-20 11:55:00,35.15,35.15,35.1,35.11,169200.0,24.5055,24.5055,24.4707,24.4776,169200.0
2012-09-20 12:00:00,35.11,35.17,35.1,35.15,175600.0,24.4776,24.5195,24.4707,24.5055,175600.0
2012-09-20 12:05:00,35.15,35.16,35.11,35.11,102600.0,24.5055,24.5125,24.4776,24.4776,102600.0
2012-09-20 12:10:00,35.11,35.12,35.1,35.1,62600.0,24.4776,24.4846,24.4707,24.4707,62600.0
2012-09-20 12:15:00,35.11,35.11,35.1,35.11,52900.0,24.4776,24.4776,24.4707,24.4776,52900.0
2012-09-20 12:20:00,35.1,35.11,35.08,35.08,84100.0,24.4707,24.4776,24.4567,24.4567,84100.0
2012-09-20 12:25:00,35.08,35.09,35.03,35.05,156000.0,24.4567,24.4637,24.4219,24.4358,156000.0
2012-09-20 12:30:00,35.05,35.06,35.02,35.02,133300.0,24.4358,24.4428,24.4149,24.4149,133300.0
2012-09-20 12:35:00,35.02,35.03,34.99,35.0,134000.0,24.4149,24.4219,24.394,24.4009,134000.0
2012-09-20 12:40:00,35.0,35.0,34.98,34.98,109900.0,24.4009,24.4009,24.387,24.387,109900.0
2012-09-20 12:45:00,34.98,35.0,34.94,34.95,206900.0,24.387,24.4009,24.3591,24.3661,206900.0
2012-09-20 12:50:00,34.94,34.99,34.94,34.98,274000.0,24.3591,24.394,24.3591,24.387,274000.0
2012-09-20 12:55:00,34.98,35.0,34.95,35.0,217000.0,24.387,24.4009,24.3661,24.4009,217000.0
2012-09-20 13:00:00,35.0,35.0,34.95,34.95,143600.0,24.4009,24.4009,24.3661,24.3661,143600.0
2012-09-20 13:05:00,34.95,34.96,34.94,34.94,148100.0,24.3661,24.3731,24.3591,24.3591,148100.0
2012-09-20 13:10:00,34.95,34.95,34.92,34.94,216800.0,24.3661,24.3661,24.3452,24.3591,216800.0
2012-09-20 13:15:00,34.94,34.97,34.94,34.96,110800.0,24.3591,24.38,24.3591,24.3731,110800.0
2012-09-20 13:20:00,34.95,34.99,34.95,34.98,142700.0,24.3661,24.394,24.3661,24.387,142700.0
2012-09-20 13:25:00,34.98,35.03,34.97,35.03,155600.0,24.387,24.4219,24.38,24.4219,155600.0
2012-09-20 13:30:00,35.03,35.05,35.02,35.05,88900.0,24.4219,24.4358,24.4149,24.4358,88900.0
2012-09-20 13:35:00,35.05,35.08,35.02,35.02,286700.0,24.4358,24.4567,24.4149,24.4149,286700.0
2012-09-20 13:40:00,35.02,35.04,34.99,34.99,126700.0,24.4149,24.4288,24.394,24.394,126700.0
2012-09-20 13:45:00,35.0,35.01,34.99,34.99,111000.0,24.4009,24.4079,24.394,24.394,111000.0
2012-09-20 13:50:00,35.0,35.0,34.97,34.98,161400.0,24.4009,24.4009,24.38,24.387,161400.0
2012-09-20 13:55:00,34.98,34.99,34.95,34.97,151600.0,24.387,24.394,24.3661,24.38,151600.0
2012-09-20 14:00:00,34.97,34.97,34.95,34.97,164900.0,24.38,24.38,24.3661,24.38,164900.0
2012-09-20 14:05:00,34.97,35.0,34.97,34.98,141200.0,24.38,24.4009,24.38,24.387,141200.0
2012-09-20 14:10:00,34.98,35.0,34.96,34.97,161500.0,24.387,24.4009,24.3731,24.38,161500.0
2012-09-20 14:15:00,34.96,34.99,34.95,34.97,275900.0,24.3731,24.394,24.3661,24.38,275900.0
2012-09-20 14:20:00,34.97,34.97,34.96,34.97,73400.0,24.38,24.38,24.3731,24.38,73400.0
2012-09-20 14:25:00,34.97,35.02,34.96,35.01,257800.0,24.38,24.4149,24.3731,24.4079,257800.0
2012-09-20 14:30:00,35.01,35.05,34.98,35.05,339800.0,24.4079,24.4358,24.387,24.4358,339800.0
2012-09-20 14:35:00,35.05,35.12,35.05,35.12,316600.0,24.4358,24.4846,24.4358,24.4846,316600.0
2012-09-20 14:40:00,35.12,35.12,35.09,35.11,697200.0,24.4846,24.4846,24.4637,24.4776,697200.0
2012-09-20 14:45:00,35.12,35.14,35.09,35.1,346400.0,24.4846,24.4985,24.4637,24.4707,346400.0
2012-09-20 14:50:00,35.1,35.11,35.07,35.08,133300.0,24.4707,24.4776,24.4497,24.4567,133300.0
2012-09-20 14:55:00,35.08,35.09,35.04,35.08,214900.0,24.4567,24.4637,24.4288,24.4567,214900.0
2012-09-20 15:00:00,35.08,35.09,35.07,35.07,105700.0,24.4567,24.4637,24.4497,24.4497,105700.0
2012-09-20 15:05:00,35.08,35.13,35.07,35.12,241500.0,24.4567,24.4916,24.4497,24.4846,241500.0
2012-09-20 15:10:00,35.12,35.14,35.11,35.12,121600.0,24.4846,24.4985,24.4776,24.4846,121600.0
2012-09-20 15:15:00,35.12,35.16,35.11,35.14,232400.0,24.4846,24.5125,24.4776,24.4985,232400.0
2012-09-20 15:20:00,35.14,35.19,35.13,35.16,230500.0,24.4985,24.5334,24.4916,24.5125,230500.0
2012-09-20 15:25:00,35.17,35.19,35.15,35.18,225500.0,24.5195,24.5334,24.5055,24.5264,225500.0
2012-09-20 15:30:00,35.18,35.18,35.15,35.15,237600.0,24.5264,24.5264,24.5055,24.5055,237600.0
2012-09-20 15:35:00,35.15,35.16,35.13,35.16,225800.0,24.5055,24.5125,24.4916,24.5125,225800.0
2012-09-20 15:40:00,35.16,35.17,35.15,35.16,232900.0,24.5125,24.5195,24.5055,24.5125,232900.0
2012-09-20 15:45:00,35.16,35.18,35.13,35.15,344200.0,24.5125,24.5264,24.4916,24.5055,344200.0
2012-09-20 15:50:00,35.14,35.17,35.14,35.16,554800.0,24.4985,24.5195,24.4985,24.5125,554800.0
2012-09-20 15:55:00,35.16,35.22,35.15,35.19,1290500.0,24.5125,24.5543,24.5055,24.5334,1290500.0
2012-09-21 09:30:00,35.46,35.46,35.25,35.33,5593200.0,24.7216,24.7216,24.5752,24.631,5593200.0
2012-09-21 09:35:00,35.32,35.44,35.3,35.34,525100.0,24.624,24.7077,24.6101,24.638,525100.0
2012-09-21 09:40:00,35.35,35.38,35.14,35.21,446000.0,24.645,24.6659,24.4985,24.5473,446000.0
2012-09-21 09:45:00,35.2,35.22,35.12,35.15,247200.0,24.5404,24.5543,24.4846,24.5055,247200.0
2012-09-21 09:50:00,35.16,35.26,35.09,35.25,371700.0,24.5125,24.5822,24.4637,24.5752,371700.0
2012-09-21 09:55:00,35.26,35.26,35.08,35.14,455000.0,24.5822,24.5822,24.4567,24.4985,455000.0
2012-09-21 10:00:00,35.14,35.17,35.07,35.15,266600.0,24.4985,24.5195,24.4497,24.5055,266600.0
2012-09-21 10:05:00,35.14,35.26,35.14,35.22,406800.0,24.4985,24.5822,24.4985,24.5543,406800.0
2012-09-21 10:10:00,35.21,35.22,35.09,35.13,221500.0,24.5473,24.5543,24.4637,24.4916,221500.0
2012-09-21 10:15:00,35.13,35.2,35.12,35.16,126000.0,24.4916,24.5404,24.4846,24.5125,126000.0
2012-09-21 10:20:00,35.16,35.2,35.13,35.2,116700.0,24.5125,24.5404,24.4916,24.5404,116700.0
2012-09-21 10:25:00,35.2,35.25,35.2,35.23,186400.0,24.5404,24.5752,24.5404,24.5613,186400.0
2012-09-21 10:30:00,35.23,35.3,35.22,35.27,441700.0,24.5613,24.6101,24.5543,24.5892,441700.0
2012-09-21 10:35:00,35.27,35.29,35.25,35.27,166400.0,24.5892,24.6031,24.5752,24.5892,166400.0
2012-09-21 10:40:00,35.27,35.3,35.25,35.27,152100.0,24.5892,24.6101,24.5752,24.5892,152100.0
2012-09-21 10:45:00,35.27,35.28,35.21,35.21,96900.0,24.5892,24.5962,24.5473,24.5473,96900.0
2012-09-21 10:50:00,35.22,35.25,35.2,35.2,218200.0,24.5543,24.5752,24.5404,24.5404,218200.0
2012-09-21 10:55:00,35.2,35.21,35.11,35.11,184800.0,24.5404,24.5473,24.4776,24.4776,184800.0
2012-09-21 11:00:00,35.11,35.12,35.04,35.11,319400.0,24.4776,24.4846,24.4288,24.4776,319400.0
2012-09-21 11:05:00,35.11,35.13,35.11,35.11,117900.0,24.4776,24.4916,24.4776,24.4776,117900.0
2012-09-21 11:10:00,35.11,35.11,35.06,35.09,170700.0,24.4776,24.4776,24.4428,24.4637,170700.0
2012-09-21 11:15:00,35.09,35.13,35.09,35.13,87600.0,24.4637,24.4916,24.4637,24.4916,87600.0
2012-09-21 11:20:00,35.13,35.13,35.04,35.1,212900.0,24.4916,24.4916,24.4288,24.4707,212900.0
2012-09-21 11:25:00,35.09,35.12,35.07,35.08,216500.0,24.4637,24.4846,24.4497,24.4567,216500.0
2012-09-21 11:30:00,35.08,35.11,35.08,35.08,107400.0,24.4567,24.4776,24.4567,24.4567,107400.0
2012-09-21 11:35:00,35.08,35.09,35.03,35.05,127800.0,24.4567,24.4637,24.4219,24.4358,127800.0
2012-09-21 11:40:00,35.05,35.08,35.04,35.07,148100.0,24.4358,24.4567,24.4288,24.4497,148100.0
2012-09-21 11:45:00,35.07,35.1,35.06,35.08,127400.0,24.4497,24.4707,24.4428,24.4567,127400.0
2012-09-21 11:50:00,35.09,35.09,35.01,35.01,122600.0,24.4637,24.4637,24.4079,24.4079,122600.0
2012-09-21 11:55:00,35.02,35.02,34.97,34.98,236800.0,24.4149,24.4149,24.38,24.387,236800.0
2012-09-21 12:00:00,34.99,35.03,34.98,35.0,191600.0,24.394,24.4219,24.387,24.4009,191600.0
2012-09-21 12:05:00,35.01,35.01,34.96,34.97,133000.0,24.4079,24.4079,24.3731,24.38,133000.0
2012-09-21 12:10:00,34.97,34.97,34.96,34.97,56800.0,24.38,24.38,24.3731,24.38,56800.0
2012-09-21 12:15:00,34.97,34.98,34.94,34.96,277800.0,24.38,24.387,24.3591,24.3731,277800.0
2012-09-21 12:20:00,34.95,34.96,34.9,34.91,281300.0,24.3661,24.3731,24.3312,24.3382,281300.0
2012-09-21 12:25:00,34.91,34.94,34.9,34.9,359800.0,24.3382,24.3591,24.3312,24.3312,359800.0
2012-09-21 12:30:00,34.91,34.93,34.9,34.91,275200.0,24.3382,24.3521,24.3312,24.3382,275200.0
2012-09-21 12:35:00,34.92,34.92,34.9,34.92,187600.0,24.3452,24.3452,24.3312,24.3452,187600.0
2012-09-21 12:40:00,34.91,34.95,34.91,34.92,340000.0,24.3382,24.3661,24.3382,24.3452,340000.0
2012-09-21 12:45:00,34.92,34.96,34.89,34.9,248400.0,24.3452,24.3731,24.3243,24.3312,248400.0
2012-09-21 12:50:00,34.9,34.91,34.9,34.91,81800.0,24.3312,24.3382,24.3312,24.3382,81800.0
2012-09-21 12:55:00,34.91,34.91,34.84,34.86,258500.0,24.3382,24.3382,24.2894,24.3033,258500.0
2012-09-21 13:00:00,34.86,34.87,34.85,34.86,164000.0,24.3033,24.3103,24.2964,24.3033,164000.0
2012-09-21 13:05:00,34.85,34.86,34.85,34.85,137300.0,24.2964,24.3033,24.2964,24.2964,137300.0
2012-09-21 13:10:00,34.86,34.86,34.85,34.86,227600.0,24.3033,24.3033,24.2964,24.3033,227600.0
2012-09-21 13:15:00,34.85,34.91,34.85,34.91,704600.0,24.2964,24.3382,24.2964,24.3382,704600.0
2012-09-21 13:20:00,34.91,34.97,34.9,34.97,292400.0,24.3382,24.38,24.3312,24.38,292400.0
2012-09-21 13:25:00,34.97,35.01,34.96,35.0,257600.0,24.38,24.4079,24.3731,24.4009,257600.0
2012-09-21 13:30:00,34.99,35.02,34.98,34.98,244000.0,24.394,24.4149,24.387,24.387,244000.0
2012-09-21 13:35:00,34.98,34.99,34.97,34.98,188100.0,24.387,24.394,24.38,24.387,188100.0
2012-09-21 13:40:00,34.98,34.99,34.97,34.98,196100.0,24.387,24.394,24.38,24.387,196100.0
2012-09-21 13:45:00,34.98,35.0,34.97,34.97,291200.0,24.387,24.4009,24.38,24.38,291200.0
2012-09-21 13:50:00,34.97,34.98,34.97,34.97,71800.0,24.38,24.387,24.38,24.38,71800.0
2012-09-21 13:55:00,34.97,34.98,34.97,34.98,134400.0,24.38,24.387,24.38,24.387,134400.0
2012-09-21 14:00:00,34.98,34.98,34.97,34.97,111700.0,24.387,24.387,24.38,24.38,111700.0
2012-09-21 14:05:00,34.97,34.98,34.97,34.98,104500.0,24.38,24.387,24.38,24.387,104500.0
2012-09-21 14:10:00,34.98,34.99,34.97,34.97,416200.0,24.387,24.394,24.38,24.38,416200.0
2012-09-21 14:15:00,34.98,34.98,34.93,34.95,365800.0,24.387,24.387,24.3521,24.3661,365800.0
2012-09-21 14:20:00,34.95,34.97,34.92,34.94,389200.0,24.3661,24.38,24.3452,24.3591,389200.0
2012-09-21 14:25:00,34.94,34.98,34.94,34.98,232900.0,24.3591,24.387,24.3591,24.387,232900.0
2012-09-21 14:30:00,34.98,34.98,34.93,34.93,220100.0,24.387,24.387,24.3521,24.3521,220100.0
2012-09-21 14:35:00,34.93,34.94,34.91,34.92,269200.0,24.3521,24.3591,24.3382,24.3452,269200.0
2012-09-21 14:40:00,34.93,34.95,34.91,34.94,343800.0,24.3521,24.3661,24.3382,24.3591,343800.0
2012-09-21 14:45:00,34.94,34.99,34.93,34.98,202900.0,24.3591,24.394,24.3521,24.387,202900.0
2012-09-21 14:50:00,34.98,35.01,34.98,34.99,301500.0,24.387,24.4079,24.387,24.394,301500.0
2012-09-21 14:55:00,35.0,35.0,34.92,34.95,446200.0,24.4009,24.4009,24.3452,24.3661,446200.0
2012-09-21 15:00:00,34.95,34.95,34.93,34.95,225100.0,24.3661,24.3661,24.3521,24.3661,225100.0
2012-09-21 15:05:00,34.95,34.96,34.94,34.95,249600.0,24.3661,24.3731,24.3591,24.3661,249600.0
2012-09-21 15:10:00,34.95,34.96,34.95,34.96,206300.0,24.3661,24.3731,24.3661,24.3731,206300.0
2012-09-21 15:15:00,34.96,34.96,34.9,34.94,498400.0,24.3731,24.3731,24.3312,24.3591,498400.0
2012-09-21 15:20:00,34.94,34.94,34.88,34.91,443100.0,24.3591,24.3591,24.3173,24.3382,443100.0
2012-09-21 15:25:00,34.91,34.97,34.9,34.96,758900.0,24.3382,24.38,24.3312,24.3731,758900.0
2012-09-21 15:30:00,34.95,34.96,34.89,34.9,755200.0,24.3661,24.3731,24.3243,24.3312,755200.0
2012-09-21 15:35:00,34.9,34.93,34.88,34.92,786800.0,24.3312,24.3521,24.3173,24.3452,786800.0
2012-09-21 15:40:00,34.93,34.97,34.9,34.95,1427300.0,24.3521,24.38,24.3312,24.3661,1427300.0
2012-09-21 15:45:00,34.95,34.97,34.84,34.85,2632600.0,24.3661,24.38,24.2894,24.2964,2632600.0
2012-09-21 15:50:00,34.85,34.92,34.84,34.88,2696500.0,24.2964,24.3452,24.2894,24.3173,2696500.0
2012-09-21 15:55:00,34.89,34.95,34.8,34.91,5093400.0,24.3243,24.3661,24.2615,24.3382,5093400.0
2012-09-24 09:30:00,34.77,34.87,34.73,34.83,586900.0,24.2406,24.3103,24.2127,24.2824,586900.0
2012-09-24 09:35:00,34.83,34.93,34.81,34.87,309900.0,24.2824,24.3521,24.2685,24.3103,309900.0
2012-09-24 09:40:00,34.87,34.91,34.84,34.89,291200.0,24.3103,24.3382,24.2894,24.3243,291200.0
2012-09-24 09:45:00,34.9,34.91,34.86,34.9,307400.0,24.3312,24.3382,24.3033,24.3312,307400.0
2012-09-24 09:50:00,34.91,34.93,34.89,34.91,209000.0,24.3382,24.3521,24.3243,24.3382,209000.0
2012-09-24 09:55:00,34.91,34.95,34.9,34.94,332500.0,24.3382,24.3661,24.3312,24.3591,332500.0
2012-09-24 10:00:00,34.94,34.97,34.92,34.96,243300.0,24.3591,24.38,24.3452,24.3731,243300.0
2012-09-24 10:05:00,34.96,34.96,34.89,34.9,255200.0,24.3731,24.3731,24.3243,24.3312,255200.0
2012-09-24 10:10:00,34.9,34.92,34.87,34.89,218400.0,24.3312,24.3452,24.3103,24.3243,218400.0
2012-09-24 10:15:00,34.89,34.91,34.87,34.9,203500.0,24.3243,24.3382,24.3103,24.3312,203500.0
2012-09-24 10:20:00,34.91,34.95,34.86,34.95,155400.0,24.3382,24.3661,24.3033,24.3661,155400.0
2012-09-24 10:25:00,34.95,35.03,34.93,34.99,370600.0,24.3661,24.4219,24.3521,24.394,370600.0
2012-09-24 10:30:00,35.0,35.06,35.0,35.03,225200.0,24.4009,24.4428,24.4009,24.4219,225200.0
2012-09-24 10:35:00,35.03,35.05,35.01,35.04,337500.0,24.4219,24.4358,24.4079,24.4288,337500.0
2012-09-24 10:40:00,35.03,35.04,34.98,35.02,187000.0,24.4219,24.4288,24.387,24.4149,187000.0
2012-09-24 10:45:00,35.02,35.07,35.02,35.05,222500.0,24.4149,24.4497,24.4149,24.4358,222500.0
2012-09-24 10:50:00,35.05,35.12,35.04,35.12,157500.0,24.4358,24.4846,24.4288,24.4846,157500.0
2012-09-24 10:55:00,35.12,35.2,35.11,35.17,448400.0,24.4846,24.5404,24.4776,24.5195,448400.0
2012-09-24 11:00:00,35.16,35.18,35.13,35.15,173100.0,24.5125,24.5264,24.4916,24.5055,173100.0
2012-09-24 11:05:00,35.16,35.16,35.14,35.15,72600.0,24.5125,24.5125,24.4985,24.5055,72600.0
2012-09-24 11:10:00,35.15,35.16,35.12,35.15,286400.0,24.5055,24.5125,24.4846,24.5055,286400.0
2012-09-24 11:15:00,35.14,35.18,35.14,35.18,126500.0,24.4985,24.5264,24.4985,24.5264,126500.0
2012-09-24 11:20:00,35.18,35.23,35.18,35.18,237800.0,24.5264,24.5613,24.5264,24.5264,237800.0
2012-09-24 11:25:00,35.18,35.2,35.14,35.16,253300.0,24.5264,24.5404,24.4985,24.5125,253300.0
2012-09-24 11:30:00,35.15,35.21,35.15,35.19,211500.0,24.5055,24.5473,24.5055,24.5334,211500.0
2012-09-24 11:35:00,35.19,35.2,35.16,35.16,94000.0,24.5334,24.5404,24.5125,24.5125,94000.0
2012-09-24 11:40:00,35.17,35.19,35.15,35.17,103700.0,24.5195,24.5334,24.5055,24.5195,103700.0
2012-09-24 11:45:00,35.17,35.17,35.11,35.11,572100.0,24.5195,24.5195,24.4776,24.4776,572100.0
2012-09-24 11:50:00,35.12,35.13,35.11,35.13,56400.0,24.4846,24.4916,24.4776,24.4916,56400.0
2012-09-24 11:55:00,35.13,35.13,35.1,35.11,105300.0,24.4916,24.4916,24.4707,24.4776,105300.0
2012-09-24 12:00:00,35.11,35.13,35.08,35.09,107500.0,24.4776,24.4916,24.4567,24.4637,107500.0
2012-09-24 12:05:00,35.1,35.1,35.08,35.08,60500.0,24.4707,24.4707,24.4567,24.4567,60500.0
2012-09-24 12:10:00,35.08,35.11,35.08,35.11,77200.0,24.4567,24.4776,24.4567,24.4776,77200.0
2012-09-24 12:15:00,35.11,35.11,35.09,35.1,80000.0,24.4776,24.4776,24.4637,24.4707,80000.0
2012-09-24 12:20:00,35.09,35.1,35.07,35.07,114300.0,24.4637,24.4707,24.4497,24.4497,114300.0
2012-09-24 12:25:00,35.07,35.09,35.07,35.07,147700.0,24.4497,24.4637,24.4497,24.4497,147700.0
2012-09-24 12:30:00,35.07,35.08,35.04,35.06,150800.0,24.4497,24.4567,24.4288,24.4428,150800.0
2012-09-24 12:35:00,35.06,35.07,35.04,35.04,145800.0,24.4428,24.4497,24.4288,24.4288,145800.0
2012-09-24 12:40:00,35.04,35.08,35.04,35.07,61100.0,24.4288,24.4567,24.4288,24.4497,61100.0
2012-09-24 12:45:00,35.07,35.08,35.07,35.08,32900.0,24.4497,24.4567,24.4497,24.4567,32900.0
2012-09-24 12:50:00,35.07,35.08,35.07,35.07,40200.0,24.4497,24.4567,24.4497,24.4497,40200.0
2012-09-24 12:55:00,35.07,35.08,35.03,35.05,186400.0,24.4497,24.4567,24.4219,24.4358,186400.0
2012-09-24 13:00:00,35.05,35.08,35.05,35.08,112200.0,24.4358,24.4567,24.4358,24.4567,112200.0
2012-09-24 13:05:00,35.08,35.08,35.07,35.07,43500.0,24.4567,24.4567,24.4497,24.4497,43500.0
2012-09-24 13:10:00,35.08,35.08,35.06,35.08,108200.0,24.4567,24.4567,24.4428,24.4567,108200.0
2012-09-24 13:15:00,35.07,35.08,35.03,35.03,123600.0,24.4497,24.4567,24.4219,24.4219,123600.0
2012-09-24 13:20:00,35.04,35.04,35.02,35.02,59700.0,24.4288,24.4288,24.4149,24.4149,59700.0
2012-09-24 13:25:00,35.02,35.03,35.0,35.0,140500.0,24.4149,24.4219,24.4009,24.4009,140500.0
2012-09-24 13:30:00,35.0,35.01,34.96,34.98,139900.0,24.4009,24.4079,24.3731,24.387,139900.0
2012-09-24 13:35:00,34.98,34.98,34.97,34.98,29500.0,24.387,24.387,24.38,24.387,29500.0
2012-09-24 13:40:00,34.98,34.98,34.97,34.97,39900.0,24.387,24.387,24.38,24.38,39900.0
2012-09-24 13:45:00,34.98,34.99,34.97,34.98,133100.0,24.387,24.394,24.38,24.387,133100.0
2012-09-24 13:50:00,34.99,35.0,34.98,35.0,146400.0,24.394,24.4009,24.387,24.4009,146400.0
2012-09-24 13:55:00,35.0,35.02,34.98,34.99,216800.0,24.4009,24.4149,24.387,24.394,216800.0
2012-09-24 14:00:00,34.99,34.99,34.97,34.97,63200.0,24.394,24.394,24.38,24.38,63200.0
2012-09-24 14:05:00,34.97,34.98,34.97,34.98,44600.0,24.38,24.387,24.38,24.387,44600.0
2012-09-24 14:10:00,34.98,35.0,34.97,34.98,95400.0,24.387,24.4009,24.38,24.387,95400.0
2012-09-24 14:15:00,34.98,35.01,34.98,35.0,289100.0,24.387,24.4079,24.387,24.4009,289100.0
2012-09-24 14:20:00,35.0,35.02,34.99,35.01,163900.0,24.4009,24.4149,24.394,24.4079,163900.0
2012-09-24 14:25:00,35.01,35.02,35.0,35.0,128500.0,24.4079,24.4149,24.4009,24.4009,128500.0
2012-09-24 14:30:00,35.01,35.03,35.0,35.02,182600.0,24.4079,24.4219,24.4009,24.4149,182600.0
2012-09-24 14:35:00,35.01,35.06,35.01,35.06,212600.0,24.4079,24.4428,24.4079,24.4428,212600.0
2012-09-24 14:40:00,35.06,35.07,35.03,35.04,173200.0,24.4428,24.4497,24.4219,24.4288,173200.0
2012-09-24 14:45:00,35.04,35.1,35.03,35.09,167300.0,24.4288,24.4707,24.4219,24.4637,167300.0
2012-09-24 14:50:00,35.09,35.14,35.08,35.13,274700.0,24.4637,24.4985,24.4567,24.4916,274700.0
2012-09-24 14:55:00,35.13,35.13,35.07,35.09,160900.0,24.4916,24.4916,24.4497,24.4637,160900.0
2012-09-24 15:00:00,35.09,35.11,35.08,35.09,367300.0,24.4637,24.4776,24.4567,24.4637,367300.0
2012-09-24 15:05:00,35.08,35.12,35.08,35.09,471700.0,24.4567,24.4846,24.4567,24.4637,471700.0
2012-09-24 15:10:00,35.09,35.1,35.09,35.1,102900.0,24.4637,24.4707,24.4637,24.4707,102900.0
2012-09-24 15:15:00,35.1,35.13,35.09,35.11,175300.0,24.4707,24.4916,24.4637,24.4776,175300.0
2012-09-24 15:20:00,35.12,35.12,35.11,35.12,210300.0,24.4846,24.4846,24.4776,24.4846,210300.0
2012-09-24 15:25:00,35.12,35.15,35.11,35.12,707400.0,24.4846,24.5055,24.4776,24.4846,707400.0
2012-09-24 15:30:00,35.12,35.12,35.09,35.1,333100.0,24.4846,24.4846,24.4637,24.4707,333100.0
2012-09-24 15:35:00,35.11,35.14,35.1,35.11,418000.0,24.4776,24.4985,24.4707,24.4776,418000.0
2012-09-24 15:40:00,35.11,35.12,35.1,35.12,383200.0,24.4776,24.4846,24.4707,24.4846,383200.0
2012-09-24 15:45:00,35.11,35.12,35.04,35.05,467900.0,24.4776,24.4846,24.4288,24.4358,467900.0
2012-09-24 15:50:00,35.05,35.07,35.04,35.06,662700.0,24.4358,24.4497,24.4288,24.4428,662700.0
2012-09-24 15:55:00,35.05,35.1,35.05,35.1,1732000.0,24.4358,24.4707,24.4358,24.4707,1732000.0
2012-09-25 09:30:00,35.22,35.28,35.13,35.28,663300.0,24.5543,24.5962,24.4916,24.5962,663300.0
2012-09-25 09:35:00,35.27,35.3,35.2,35.27,664300.0,24.5892,24.6101,24.5404,24.5892,664300.0
2012-09-25 09:40:00,35.26,35.4,35.26,35.38,660700.0,24.5822,24.6798,24.5822,24.6659,660700.0
2012-09-25 09:45:00,35.39,35.44,35.33,35.43,490100.0,24.6728,24.7077,24.631,24.7007,490100.0
2012-09-25 09:50:00,35.43,35.46,35.42,35.45,556800.0,24.7007,24.7216,24.6938,24.7147,556800.0
2012-09-25 09:55:00,35.45,35.45,35.37,35.4,353600.0,24.7147,24.7147,24.6589,24.6798,353600.0
2012-09-25 10:00:00,35.4,35.52,35.39,35.43,649300.0,24.6798,24.7635,24.6728,24.7007,649300.0
2012-09-25 10:05:00,35.43,35.48,35.41,35.47,214900.0,24.7007,24.7356,24.6868,24.7286,214900.0
2012-09-25 10:10:00,35.46,35.48,35.32,35.35,332600.0,24.7216,24.7356,24.624,24.645,332600.0
2012-09-25 10:15:00,35.34,35.41,35.34,35.35,176000.0,24.638,24.6868,24.638,24.645,176000.0
2012-09-25 10:20:00,35.35,35.42,35.35,35.39,195700.0,24.645,24.6938,24.645,24.6728,195700.0
2012-09-25 10:25:00,35.4,35.4,35.33,35.35,189100.0,24.6798,24.6798,24.631,24.645,189100.0
2012-09-25 10:30:00,35.36,35.38,35.35,35.37,131500.0,24.6519,24.6659,24.645,24.6589,131500.0
2012-09-25 10:35:00,35.38,35.44,35.37,35.38,153400.0,24.6659,24.7077,24.6589,24.6659,153400.0
2012-09-25 10:40:00,35.37,35.41,35.35,35.39,148600.0,24.6589,24.6868,24.645,24.6728,148600.0
2012-09-25 10:45:00,35.39,35.43,35.38,35.41,313200.0,24.6728,24.7007,24.6659,24.6868,313200.0
2012-09-25 10:50:00,35.41,35.42,35.37,35.41,294400.0,24.6868,24.6938,24.6589,24.6868,294400.0
2012-09-25 10:55:00,35.4,35.41,35.37,35.38,72000.0,24.6798,24.6868,24.6589,24.6659,72000.0
2012-09-25 11:00:00,35.37,35.48,35.37,35.48,254300.0,24.6589,24.7356,24.6589,24.7356,254300.0
2012-09-25 11:05:00,35.47,35.5,35.46,35.48,166800.0,24.7286,24.7495,24.7216,24.7356,166800.0
2012-09-25 11:10:00,35.47,35.51,35.47,35.51,265200.0,24.7286,24.7565,24.7286,24.7565,265200.0
2012-09-25 11:15:00,35.5,35.57,35.5,35.56,649500.0,24.7495,24.7983,24.7495,24.7914,649500.0
2012-09-25 11:20:00,35.56,35.57,35.52,35.52,283400.0,24.7914,24.7983,24.7635,24.7635,283400.0
2012-09-25 11:25:00,35.52,35.57,35.49,35.56,195100.0,24.7635,24.7983,24.7426,24.7914,195100.0
2012-09-25 11:30:00,35.57,35.6,35.56,35.6,258700.0,24.7983,24.8192,24.7914,24.8192,258700.0
2012-09-25 11:35:00,35.6,35.62,35.58,35.58,157500.0,24.8192,24.8332,24.8053,24.8053,157500.0
2012-09-25 11:40:00,35.58,35.59,35.55,35.58,113200.0,24.8053,24.8123,24.7844,24.8053,113200.0
2012-09-25 11:45:00,35.59,35.59,35.55,35.57,161200.0,24.8123,24.8123,24.7844,24.7983,161200.0
2012-09-25 11:50:00,35.57,35.57,35.54,35.56,115000.0,24.7983,24.7983,24.7774,24.7914,115000.0
2012-09-25 11:55:00,35.55,35.56,35.53,35.55,203200.0,24.7844,24.7914,24.7704,24.7844,203200.0
2012-09-25 12:00:00,35.54,35.58,35.48,35.52,398000.0,24.7774,24.8053,24.7356,24.7635,398000.0
2012-09-25 12:05:00,35.51,35.52,35.47,35.5,254500.0,24.7565,24.7635,24.7286,24.7495,254500.0
2012-09-25 12:10:00,35.49,35.5,35.49,35.5,72300.0,24.7426,24.7495,24.7426,24.7495,72300.0
2012-09-25 12:15:00,35.5,35.51,35.46,35.48,542800.0,24.7495,24.7565,24.7216,24.7356,542800.0
2012-09-25 12:20:00,35.48,35.51,35.47,35.5,267600.0,24.7356,24.7565,24.7286,24.7495,267600.0
2012-09-25 12:25:00,35.5,35.51,35.48,35.49,169700.0,24.7495,24.7565,24.7356,24.7426,169700.0
2012-09-25 12:30:00,35.5,35.53,35.49,35.49,351900.0,24.7495,24.7704,24.7426,24.7426,351900.0
2012-09-25 12:35:00,35.49,35.51,35.41,35.41,294900.0,24.7426,24.7565,24.6868,24.6868,294900.0
2012-09-25 12:40:00,35.41,35.42,35.34,35.4,670100.0,24.6868,24.6938,24.638,24.6798,670100.0
2012-09-25 12:45:00,35.4,35.41,35.34,35.38,410100.0,24.6798,24.6868,24.638,24.6659,410100.0
2012-09-25 12:50:00,35.38,35.43,35.35,35.43,252100.0,24.6659,24.7007,24.645,24.7007,252100.0
2012-09-25 12:55:00,35.43,35.45,35.42,35.43,217700.0,24.7007,24.7147,24.6938,24.7007,217700.0
2012-09-25 13:00:00,35.43,35.43,35.35,35.37,148900.0,24.7007,24.7007,24.645,24.6589,148900.0
2012-09-25 13:05:00,35.37,35.4,35.37,35.39,89600.0,24.6589,24.6798,24.6589,24.6728,89600.0
2012-09-25 13:10:00,35.4,35.41,35.37,35.38,115900.0,24.6798,24.6868,24.6589,24.6659,115900.0
2012-09-25 13:15:00,35.38,35.39,35.33,35.34,161800.0,24.6659,24.6728,24.631,24.638,161800.0
2012-09-25 13:20:00,35.34,35.36,35.31,35.31,160800.0,24.638,24.6519,24.6171,24.6171,160800.0
2012-09-25 13:25:00,35.32,35.32,35.27,35.3,244600.0,24.624,24.624,24.5892,24.6101,244600.0
2012-09-25 13:30:00,35.3,35.31,35.26,35.29,510300.0,24.6101,24.6171,24.5822,24.6031,510300.0
2012-09-25 13:35:00,35.3,35.33,35.27,35.27,114200.0,24.6101,24.631,24.5892,24.5892,114200.0
2012-09-25 13:40:00,35.27,35.3,35.25,35.27,161600.0,24.5892,24.6101,24.5752,24.5892,161600.0
2012-09-25 13:45:00,35.27,35.3,35.26,35.29,122100.0,24.5892,24.6101,24.5822,24.6031,122100.0
2012-09-25 13:50:00,35.29,35.3,35.25,35.26,160300.0,24.6031,24.6101,24.5752,24.5822,160300.0
2012-09-25 13:55:00,35.26,35.27,35.23,35.27,161000.0,24.5822,24.5892,24.5613,24.5892,161000.0
2012-09-25 14:00:00,35.26,35.27,35.23,35.24,142200.0,24.5822,24.5892,24.5613,24.5683,142200.0
2012-09-25 14:05:00,35.23,35.26,35.23,35.23,242600.0,24.5613,24.5822,24.5613,24.5613,242600.0
2012-09-25 14:10:00,35.24,35.27,35.2,35.26,253000.0,24.5683,24.5892,24.5404,24.5822,253000.0
2012-09-25 14:15:00,35.27,35.33,35.24,35.26,358800.0,24.5892,24.631,24.5683,24.5822,358800.0
2012-09-25 14:20:00,35.24,35.25,35.17,35.2,325700.0,24.5683,24.5752,24.5195,24.5404,325700.0
2012-09-25 14:25:00,35.2,35.21,35.16,35.16,609400.0,24.5404,24.5473,24.5125,24.5125,609400.0
2012-09-25 14:30:00,35.16,35.17,35.14,35.15,317600.0,24.5125,24.5195,24.4985,24.5055,317600.0
2012-09-25 14:35:00,35.15,35.16,35.14,35.15,190000.0,24.5055,24.5125,24.4985,24.5055,190000.0
2012-09-25 14:40:00,35.15,35.15,35.1,35.1,725600.0,24.5055,24.5055,24.4707,24.4707,725600.0
2012-09-25 14:45:00,35.11,35.13,35.05,35.1,666100.0,24.4776,24.4916,24.4358,24.4707,666100.0
2012-09-25 14:50:00,35.1,35.11,35.07,35.1,186500.0,24.4707,24.4776,24.4497,24.4707,186500.0
2012-09-25 14:55:00,35.1,35.1,35.01,35.02,301900.0,24.4707,24.4707,24.4079,24.4149,301900.0
2012-09-25 15:00:00,35.02,35.06,34.98,35.05,443000.0,24.4149,24.4428,24.387,24.4358,443000.0
2012-09-25 15:05:00,35.04,35.05,34.93,34.93,505800.0,24.4288,24.4358,24.3521,24.3521,505800.0
2012-09-25 15:10:00,34.93,34.99,34.82,34.98,835600.0,24.3521,24.394,24.2755,24.387,835600.0
2012-09-25 15:15:00,34.98,34.98,34.87,34.9,378000.0,24.387,24.387,24.3103,24.3312,378000.0
2012-09-25 15:20:00,34.89,34.98,34.89,34.91,627500.0,24.3243,24.387,24.3243,24.3382,627500.0
2012-09-25 15:25:00,34.91,34.94,34.89,34.9,465900.0,24.3382,24.3591,24.3243,24.3312,465900.0
2012-09-25 15:30:00,34.9,34.97,34.89,34.97,438800.0,24.3312,24.38,24.3243,24.38,438800.0
2012-09-25 15:35:00,34.96,34.97,34.88,34.89,702100.0,24.3731,24.38,24.3173,24.3243,702100.0
2012-09-25 15:40:00,34.88,34.92,34.84,34.86,718600.0,24.3173,24.3452,24.2894,24.3033,718600.0
2012-09-25 15:45:00,34.86,34.88,34.84,34.87,808700.0,24.3033,24.3173,24.2894,24.3103,808700.0
2012-09-25 15:50:00,34.87,34.88,34.83,34.85,925000.0,24.3103,24.3173,24.2824,24.2964,925000.0
2012-09-25 15:55:00,34.85,34.85,34.72,34.73,2491900.0,24.2964,24.2964,24.2057,24.2127,2491900.0
2012-09-26 09:30:00,34.79,34.8,34.72,34.74,682400.0,24.2545,24.2615,24.2057,24.2197,682400.0
2012-09-26 09:35:00,34.74,34.76,34.6,34.61,724500.0,24.2197,24.2336,24.1221,24.129,724500.0
2012-09-26 09:40:00,34.61,34.72,34.58,34.71,668600.0,24.129,24.2057,24.1081,24.1988,668600.0
2012-09-26 09:45:00,34.7,34.72,34.63,34.66,688900.0,24.1918,24.2057,24.143,24.1639,688900.0
2012-09-26 09:50:00,34.66,34.76,34.66,34.74,788500.0,24.1639,24.2336,24.1639,24.2197,788500.0
2012-09-26 09:55:00,34.74,34.75,34.68,34.69,319900.0,24.2197,24.2267,24.1778,24.1848,319900.0
2012-09-26 10:00:00,34.69,34.7,34.63,34.69,312900.0,24.1848,24.1918,24.143,24.1848,312900.0
2012-09-26 10:05:00,34.69,34.7,34.61,34.63,359700.0,24.1848,24.1918,24.129,24.143,359700.0
2012-09-26 10:10:00,34.64,34.64,34.59,34.61,266800.0,24.15,24.15,24.1151,24.129,266800.0
2012-09-26 10:15:00,34.6,34.64,34.57,34.62,269900.0,24.1221,24.15,24.1012,24.136,269900.0
2012-09-26 10:20:00,34.62,34.62,34.54,34.58,385400.0,24.136,24.136,24.0802,24.1081,385400.0
2012-09-26 10:25:00,34.58,34.62,34.55,34.55,496700.0,24.1081,24.136,24.0872,24.0872,496700.0
2012-09-26 10:30:00,34.55,34.6,34.51,34.56,343300.0,24.0872,24.1221,24.0593,24.0942,343300.0
2012-09-26 10:35:00,34.55,34.56,34.47,34.52,435400.0,24.0872,24.0942,24.0314,24.0663,435400.0
2012-09-26 10:40:00,34.52,34.58,34.5,34.56,335400.0,24.0663,24.1081,24.0524,24.0942,335400.0
2012-09-26 10:45:00,34.57,34.61,34.54,34.61,513900.0,24.1012,24.129,24.0802,24.129,513900.0
2012-09-26 10:50:00,34.6,34.62,34.56,34.59,230700.0,24.1221,24.136,24.0942,24.1151,230700.0
2012-09-26 10:55:00,34.59,34.6,34.52,34.52,180000.0,24.1151,24.1221,24.0663,24.0663,180000.0
2012-09-26 11:00:00,34.52,34.63,34.51,34.63,413600.0,24.0663,24.143,24.0593,24.143,413600.0
2012-09-26 11:05:00,34.62,34.67,34.6,34.66,386400.0,24.136,24.1709,24.1221,24.1639,386400.0
2012-09-26 11:10:00,34.67,34.73,34.65,34.73,561700.0,24.1709,24.2127,24.1569,24.2127,561700.0
2012-09-26 11:15:00,34.73,34.74,34.65,34.73,573500.0,24.2127,24.2197,24.1569,24.2127,573500.0
2012-09-26 11:20:00,34.73,34.74,34.67,34.72,248200.0,24.2127,24.2197,24.1709,24.2057,248200.0
2012-09-26 11:25:00,34.71,34.72,34.68,34.69,229000.0,24.1988,24.2057,24.1778,24.1848,229000.0
2012-09-26 11:30:00,34.68,34.69,34.59,34.6,244600.0,24.1778,24.1848,24.1151,24.1221,244600.0
2012-09-26 11:35:00,34.6,34.62,34.51,34.51,358900.0,24.1221,24.136,24.0593,24.0593,358900.0
2012-09-26 11:40:00,34.52,34.56,34.49,34.51,446800.0,24.0663,24.0942,24.0454,24.0593,446800.0
2012-09-26 11:45:00,34.51,34.53,34.41,34.42,470500.0,24.0593,24.0733,23.9896,23.9966,470500.0
2012-09-26 11:50:00,34.41,34.44,34.36,34.39,324700.0,23.9896,24.0105,23.9548,23.9757,324700.0
2012-09-26 11:55:00,34.39,34.42,34.36,34.4,318500.0,23.9757,23.9966,23.9548,23.9826,318500.0
2012-09-26 12:00:00,34.4,34.47,34.39,34.43,244000.0,23.9826,24.0314,23.9757,24.0036,244000.0
2012-09-26 12:05:00,34.43,34.44,34.38,34.42,315500.0,24.0036,24.0105,23.9687,23.9966,315500.0
2012-09-26 12:10:00,34.41,34.49,34.39,34.49,252600.0,23.9896,24.0454,23.9757,24.0454,252600.0
2012-09-26 12:15:00,34.49,34.53,34.46,34.47,197800.0,24.0454,24.0733,24.0245,24.0314,197800.0
2012-09-26 12:20:00,34.46,34.47,34.45,34.46,78700.0,24.0245,24.0314,24.0175,24.0245,78700.0
2012-09-26 12:25:00,34.46,34.46,34.43,34.45,170700.0,24.0245,24.0245,24.0036,24.0175,170700.0
2012-09-26 12:30:00,34.44,34.46,34.41,34.42,116600.0,24.0105,24.0245,23.9896,23.9966,116600.0
2012-09-26 12:35:00,34.42,34.43,34.4,34.41,90800.0,23.9966,24.0036,23.9826,23.9896,90800.0
2012-09-26 12:40:00,34.41,34.41,34.36,34.36,160000.0,23.9896,23.9896,23.9548,23.9548,160000.0
2012-09-26 12:45:00,34.36,34.37,34.29,34.29,222000.0,23.9548,23.9617,23.906,23.906,222000.0
2012-09-26 12:50:00,34.29,34.39,34.29,34.35,333900.0,23.906,23.9757,23.906,23.9478,333900.0
2012-09-26 12:55:00,34.35,34.47,34.34,34.46,229200.0,23.9478,24.0314,23.9408,24.0245,229200.0
2012-09-26 13:00:00,34.45,34.48,34.4,34.41,141900.0,24.0175,24.0384,23.9826,23.9896,141900.0
2012-09-26 13:05:00,34.41,34.45,34.4,34.4,181000.0,23.9896,24.0175,23.9826,23.9826,181000.0
2012-09-26 13:10:00,34.4,34.43,34.38,34.41,146400.0,23.9826,24.0036,23.9687,23.9896,146400.0
2012-09-26 13:15:00,34.41,34.43,34.39,34.43,144600.0,23.9896,24.0036,23.9757,24.0036,144600.0
2012-09-26 13:20:00,34.41,34.44,34.41,34.44,84200.0,23.9896,24.0105,23.9896,24.0105,84200.0
2012-09-26 13:25:00,34.44,34.5,34.43,34.48,194300.0,24.0105,24.0524,24.0036,24.0384,194300.0
2012-09-26 13:30:00,34.48,34.51,34.46,34.48,177900.0,24.0384,24.0593,24.0245,24.0384,177900.0
2012-09-26 13:35:00,34.47,34.47,34.42,34.43,133000.0,24.0314,24.0314,23.9966,24.0036,133000.0
2012-09-26 13:40:00,34.43,34.46,34.42,34.46,120100.0,24.0036,24.0245,23.9966,24.0245,120100.0
2012-09-26 13:45:00,34.46,34.46,34.37,34.4,206400.0,24.0245,24.0245,23.9617,23.9826,206400.0
2012-09-26 13:50:00,34.39,34.42,34.38,34.38,99700.0,23.9757,23.9966,23.9687,23.9687,99700.0
2012-09-26 13:55:00,34.39,34.41,34.37,34.37,179200.0,23.9757,23.9896,23.9617,23.9617,179200.0
2012-09-26 14:00:00,34.37,34.45,34.37,34.41,268300.0,23.9617,24.0175,23.9617,23.9896,268300.0
2012-09-26 14:05:00,34.41,34.44,34.38,34.39,240200.0,23.9896,24.0105,23.9687,23.9757,240200.0
2012-09-26 14:10:00,34.39,34.42,34.38,34.38,137300.0,23.9757,23.9966,23.9687,23.9687,137300.0
2012-09-26 14:15:00,34.38,34.41,34.38,34.4,138600.0,23.9687,23.9896,23.9687,23.9826,138600.0
2012-09-26 14:20:00,34.39,34.4,34.37,34.37,177900.0,23.9757,23.9826,23.9617,23.9617,177900.0
2012-09-26 14:25:00,34.38,34.39,34.33,34.33,294500.0,23.9687,23.9757,23.9338,23.9338,294500.0
2012-09-26 14:30:00,34.33,34.4,34.3,34.4,458600.0,23.9338,23.9826,23.9129,23.9826,458600.0
2012-09-26 14:35:00,34.4,34.4,34.35,34.38,199800.0,23.9826,23.9826,23.9478,23.9687,199800.0
2012-09-26 14:40:00,34.37,34.41,34.37,34.39,155300.0,23.9617,23.9896,23.9617,23.9757,155300.0
2012-09-26 14:45:00,34.39,34.4,34.34,34.36,203500.0,23.9757,23.9826,23.9408,23.9548,203500.0
2012-09-26 14:50:00,34.36,34.36,34.31,34.33,192400.0,23.9548,23.9548,23.9199,23.9338,192400.0
2012-09-26 14:55:00,34.33,34.41,34.33,34.4,288000.0,23.9338,23.9896,23.9338,23.9826,288000.0
2012-09-26 15:00:00,34.41,34.43,34.38,34.42,321700.0,23.9896,24.0036,23.9687,23.9966,321700.0
2012-09-26 15:05:00,34.41,34.44,34.37,34.4,394700.0,23.9896,24.0105,23.9617,23.9826,394700.0
2012-09-26 15:10:00,34.41,34.45,34.4,34.42,188000.0,23.9896,24.0175,23.9826,23.9966,188000.0
2012-09-26 15:15:00,34.42,34.49,34.41,34.41,406400.0,23.9966,24.0454,23.9896,23.9896,406400.0
2012-09-26 15:20:00,34.41,34.45,34.4,34.43,275600.0,23.9896,24.0175,23.9826,24.0036,275600.0
2012-09-26 15:25:00,34.42,34.44,34.36,34.36,223600.0,23.9966,24.0105,23.9548,23.9548,223600.0
2012-09-26 15:30:00,34.37,34.41,34.35,34.39,395700.0,23.9617,23.9896,23.9478,23.9757,395700.0
2012-09-26 15:35:00,34.4,34.43,34.35,34.43,436800.0,23.9826,24.0036,23.9478,24.0036,436800.0
2012-09-26 15:40:00,34.43,34.48,34.4,34.46,807400.0,24.0036,24.0384,23.9826,24.0245,807400.0
2012-09-26 15:45:00,34.46,34.48,34.43,34.47,523500.0,24.0245,24.0384,24.0036,24.0314,523500.0
2012-09-26 15:50:00,34.46,34.5,34.44,34.5,782500.0,24.0245,24.0524,24.0105,24.0524,782500.0
2012-09-26 15:55:00,34.49,34.5,34.43,34.43,1365800.0,24.0454,24.0524,24.0036,24.0036,1365800.0
2012-09-27 09:30:00,34.51,34.65,34.51,34.64,523400.0,24.0593,24.1569,24.0593,24.15,523400.0
2012-09-27 09:35:00,34.63,34.65,34.57,34.64,312800.0,24.143,24.1569,24.1012,24.15,312800.0
2012-09-27 09:40:00,34.64,34.65,34.58,34.59,227700.0,24.15,24.1569,24.1081,24.1151,227700.0
2012-09-27 09:45:00,34.59,34.59,34.52,34.57,285200.0,24.1151,24.1151,24.0663,24.1012,285200.0
2012-09-27 09:50:00,34.57,34.59,34.51,34.53,317900.0,24.1012,24.1151,24.0593,24.0733,317900.0
2012-09-27 09:55:00,34.52,34.59,34.48,34.55,198400.0,24.0663,24.1151,24.0384,24.0872,198400.0
2012-09-27 10:00:00,34.54,34.57,34.5,34.54,317200.0,24.0802,24.1012,24.0524,24.0802,317200.0
2012-09-27 10:05:00,34.54,34.64,34.53,34.63,171100.0,24.0802,24.15,24.0733,24.143,171100.0
2012-09-27 10:10:00,34.64,34.64,34.54,34.61,319100.0,24.15,24.15,24.0802,24.129,319100.0
2012-09-27 10:15:00,34.61,34.63,34.58,34.59,168300.0,24.129,24.143,24.1081,24.1151,168300.0
2012-09-27 10:20:00,34.59,34.63,34.58,34.61,324100.0,24.1151,24.143,24.1081,24.129,324100.0
2012-09-27 10:25:00,34.61,34.62,34.58,34.6,277800.0,24.129,24.136,24.1081,24.1221,277800.0
2012-09-27 10:30:00,34.59,34.61,34.55,34.59,215300.0,24.1151,24.129,24.0872,24.1151,215300.0
2012-09-27 10:35:00,34.62,34.65,34.58,34.59,508000.0,24.136,24.1569,24.1081,24.1151,508000.0
2012-09-27 10:40:00,34.6,34.6,34.56,34.58,138500.0,24.1221,24.1221,24.0942,24.1081,138500.0
2012-09-27 10:45:00,34.58,34.62,34.56,34.61,107700.0,24.1081,24.136,24.0942,24.129,107700.0
2012-09-27 10:50:00,34.61,34.63,34.57,34.57,119000.0,24.129,24.143,24.1012,24.1012,119000.0
2012-09-27 10:55:00,34.58,34.66,34.57,34.62,223700.0,24.1081,24.1639,24.1012,24.136,223700.0
2012-09-27 11:00:00,34.63,34.65,34.61,34.65,118700.0,24.143,24.1569,24.129,24.1569,118700.0
2012-09-27 11:05:00,34.64,34.66,34.61,34.61,193900.0,24.15,24.1639,24.129,24.129,193900.0
2012-09-27 11:10:00,34.61,34.64,34.59,34.6,332200.0,24.129,24.15,24.1151,24.1221,332200.0
2012-09-27 11:15:00,34.59,34.6,34.54,34.55,569900.0,24.1151,24.1221,24.0802,24.0872,569900.0
2012-09-27 11:20:00,34.54,34.55,34.45,34.47,245900.0,24.0802,24.0872,24.0175,24.0314,245900.0
2012-09-27 11:25:00,34.47,34.49,34.39,34.46,699800.0,24.0314,24.0454,23.9757,24.0245,699800.0
2012-09-27 11:30:00,34.46,34.47,34.41,34.45,293500.0,24.0245,24.0314,23.9896,24.0175,293500.0
2012-09-27 11:35:00,34.44,34.48,34.43,34.44,144900.0,24.0105,24.0384,24.0036,24.0105,144900.0
2012-09-27 11:40:00,34.44,34.47,34.44,34.44,152500.0,24.0105,24.0314,24.0105,24.0105,152500.0
2012-09-27 11:45:00,34.44,34.47,34.42,34.43,138500.0,24.0105,24.0314,23.9966,24.0036,138500.0
2012-09-27 11:50:00,34.43,34.45,34.41,34.44,116300.0,24.0036,24.0175,23.9896,24.0105,116300.0
2012-09-27 11:55:00,34.44,34.56,34.44,34.51,456400.0,24.0105,24.0942,24.0105,24.0593,456400.0
2012-09-27 12:00:00,34.51,34.56,34.5,34.56,173600.0,24.0593,24.0942,24.0524,24.0942,173600.0
2012-09-27 12:05:00,34.56,34.58,34.55,34.55,470700.0,24.0942,24.1081,24.0872,24.0872,470700.0
2012-09-27 12:10:00,34.56,34.59,34.52,34.52,242000.0,24.0942,24.1151,24.0663,24.0663,242000.0
2012-09-27 12:15:00,34.52,34.53,34.51,34.52,142900.0,24.0663,24.0733,24.0593,24.0663,142900.0
2012-09-27 12:20:00,34.51,34.56,34.49,34.55,190900.0,24.0593,24.0942,24.0454,24.0872,190900.0
2012-09-27 12:25:00,34.55,34.65,34.55,34.62,364600.0,24.0872,24.1569,24.0872,24.136,364600.0
2012-09-27 12:30:00,34.62,34.65,34.61,34.63,254200.0,24.136,24.1569,24.129,24.143,254200.0
2012-09-27 12:35:00,34.63,34.63,34.6,34.61,90300.0,24.143,24.143,24.1221,24.129,90300.0
2012-09-27 12:40:00,34.6,34.61,34.58,34.6,121200.0,24.1221,24.129,24.1081,24.1221,121200.0
2012-09-27 12:45:00,34.59,34.61,34.58,34.59,90900.0,24.1151,24.129,24.1081,24.1151,90900.0
2012-09-27 12:50:00,34.59,34.59,34.56,34.59,119500.0,24.1151,24.1151,24.0942,24.1151,119500.0
2012-09-27 12:55:00,34.59,34.63,34.58,34.6,114200.0,24.1151,24.143,24.1081,24.1221,114200.0
2012-09-27 13:00:00,34.6,34.6,34.57,34.58,47800.0,24.1221,24.1221,24.1012,24.1081,47800.0
2012-09-27 13:05:00,34.59,34.6,34.58,34.59,46600.0,24.1151,24.1221,24.1081,24.1151,46600.0
2012-09-27 13:10:00,34.6,34.6,34.56,34.57,53500.0,24.1221,24.1221,24.0942,24.1012,53500.0
2012-09-27 13:15:00,34.57,34.61,34.57,34.58,104800.0,24.1012,24.129,24.1012,24.1081,104800.0
2012-09-27 13:20:00,34.58,34.59,34.57,34.57,68000.0,24.1081,24.1151,24.1012,24.1012,68000.0
2012-09-27 13:25:00,34.58,34.62,34.57,34.62,76900.0,24.1081,24.136,24.1012,24.136,76900.0
2012-09-27 13:30:00,34.62,34.62,34.59,34.61,57300.0,24.136,24.136,24.1151,24.129,57300.0
2012-09-27 13:35:00,34.61,34.68,34.6,34.66,124200.0,24.129,24.1778,24.1221,24.1639,124200.0
2012-09-27 13:40:00,34.66,34.74,34.65,34.72,275200.0,24.1639,24.2197,24.1569,24.2057,275200.0
2012-09-27 13:45:00,34.72,34.79,34.72,34.79,223300.0,24.2057,24.2545,24.2057,24.2545,223300.0
2012-09-27 13:50:00,34.79,34.8,34.74,34.77,237900.0,24.2545,24.2615,24.2197,24.2406,237900.0
2012-09-27 13:55:00,34.77,34.8,34.76,34.8,238900.0,24.2406,24.2615,24.2336,24.2615,238900.0
2012-09-27 14:00:00,34.8,34.81,34.76,34.76,238600.0,24.2615,24.2685,24.2336,24.2336,238600.0
2012-09-27 14:05:00,34.76,34.79,34.74,34.76,244400.0,24.2336,24.2545,24.2197,24.2336,244400.0
2012-09-27 14:10:00,34.75,34.76,34.72,34.75,78800.0,24.2267,24.2336,24.2057,24.2267,78800.0
2012-09-27 14:15:00,34.75,34.76,34.73,34.76,65200.0,24.2267,24.2336,24.2127,24.2336,65200.0
2012-09-27 14:20:00,34.76,34.8,34.75,34.79,120500.0,24.2336,24.2615,24.2267,24.2545,120500.0
2012-09-27 14:25:00,34.79,34.79,34.77,34.77,144600.0,24.2545,24.2545,24.2406,24.2406,144600.0
2012-09-27 14:30:00,34.77,34.78,34.72,34.77,265500.0,24.2406,24.2476,24.2057,24.2406,265500.0
2012-09-27 14:35:00,34.77,34.83,34.77,34.8,268800.0,24.2406,24.2824,24.2406,24.2615,268800.0
2012-09-27 14:40:00,34.8,34.81,34.76,34.77,179400.0,24.2615,24.2685,24.2336,24.2406,179400.0
2012-09-27 14:45:00,34.77,34.77,34.75,34.77,126600.0,24.2406,24.2406,24.2267,24.2406,126600.0
2012-09-27 14:50:00,34.76,34.78,34.72,34.72,374600.0,24.2336,24.2476,24.2057,24.2057,374600.0
2012-09-27 14:55:00,34.73,34.78,34.73,34.78,158500.0,24.2127,24.2476,24.2127,24.2476,158500.0
2012-09-27 15:00:00,34.79,34.79,34.75,34.78,174100.0,24.2545,24.2545,24.2267,24.2476,174100.0
2012-09-27 15:05:00,34.79,34.81,34.77,34.78,179800.0,24.2545,24.2685,24.2406,24.2476,179800.0
2012-09-27 15:10:00,34.78,34.8,34.77,34.77,361400.0,24.2476,24.2615,24.2406,24.2406,361400.0
2012-09-27 15:15:00,34.77,34.77,34.73,34.74,170500.0,24.2406,24.2406,24.2127,24.2197,170500.0
2012-09-27 15:20:00,34.73,34.76,34.72,34.72,160800.0,24.2127,24.2336,24.2057,24.2057,160800.0
2012-09-27 15:25:00,34.72,34.75,34.71,34.73,259200.0,24.2057,24.2267,24.1988,24.2127,259200.0
2012-09-27 15:30:00,34.72,34.76,34.72,34.76,150700.0,24.2057,24.2336,24.2057,24.2336,150700.0
2012-09-27 15:35:00,34.76,34.79,34.75,34.76,373900.0,24.2336,24.2545,24.2267,24.2336,373900.0
2012-09-27 15:40:00,34.76,34.76,34.74,34.75,156900.0,24.2336,24.2336,24.2197,24.2267,156900.0
2012-09-27 15:45:00,34.74,34.75,34.7,34.71,489100.0,24.2197,24.2267,24.1918,24.1988,489100.0
2012-09-27 15:50:00,34.72,34.72,34.66,34.7,402400.0,24.2057,24.2057,24.1639,24.1918,402400.0
2012-09-27 15:55:00,34.69,34.78,34.68,34.74,1995200.0,24.1848,24.2476,24.1778,24.2197,1995200.0
2012-09-28 09:30:00,34.65,34.65,34.47,34.64,492800.0,24.1569,24.1569,24.0314,24.15,492800.0
2012-09-28 09:35:00,34.64,34.84,34.63,34.82,871600.0,24.15,24.2894,24.143,24.2755,871600.0
2012-09-28 09:40:00,34.82,34.86,34.61,34.74,536400.0,24.2755,24.3033,24.129,24.2197,536400.0
2012-09-28 09:45:00,34.75,34.75,34.61,34.66,323600.0,24.2267,24.2267,24.129,24.1639,323600.0
2012-09-28 09:50:00,34.65,34.66,34.56,34.61,380600.0,24.1569,24.1639,24.0942,24.129,380600.0
2012-09-28 09:55:00,34.6,34.61,34.5,34.54,352000.0,24.1221,24.129,24.0524,24.0802,352000.0
2012-09-28 10:00:00,34.54,34.63,34.53,34.58,478200.0,24.0802,24.143,24.0733,24.1081,478200.0
2012-09-28 10:05:00,34.58,34.58,34.54,34.56,258300.0,24.1081,24.1081,24.0802,24.0942,258300.0
2012-09-28 10:10:00,34.56,34.59,34.54,34.56,289100.0,24.0942,24.1151,24.0802,24.0942,289100.0
2012-09-28 10:15:00,34.56,34.57,34.49,34.52,263100.0,24.0942,24.1012,24.0454,24.0663,263100.0
2012-09-28 10:20:00,34.52,34.59,34.51,34.59,287700.0,24.0663,24.1151,24.0593,24.1151,287700.0
2012-09-28 10:25:00,34.59,34.61,34.55,34.6,559700.0,24.1151,24.129,24.0872,24.1221,559700.0
2012-09-28 10:30:00,34.59,34.65,34.57,34.61,293500.0,24.1151,24.1569,24.1012,24.129,293500.0
2012-09-28 10:35:00,34.61,34.62,34.57,34.59,197400.0,24.129,24.136,24.1012,24.1151,197400.0
2012-09-28 10:40:00,34.59,34.62,34.57,34.57,177900.0,24.1151,24.136,24.1012,24.1012,177900.0
2012-09-28 10:45:00,34.57,34.63,34.55,34.59,471600.0,24.1012,24.143,24.0872,24.1151,471600.0
2012-09-28 10:50:00,34.59,34.61,34.54,34.57,188900.0,24.1151,24.129,24.0802,24.1012,188900.0
2012-09-28 10:55:00,34.57,34.59,34.53,34.57,130200.0,24.1012,24.1151,24.0733,24.1012,130200.0
2012-09-28 11:00:00,34.57,34.59,34.53,34.55,137400.0,24.1012,24.1151,24.0733,24.0872,137400.0
2012-09-28 11:05:00,34.55,34.59,34.53,34.58,192200.0,24.0872,24.1151,24.0733,24.1081,192200.0
2012-09-28 11:10:00,34.58,34.59,34.52,34.52,111000.0,24.1081,24.1151,24.0663,24.0663,111000.0
2012-09-28 11:15:00,34.52,34.56,34.5,34.51,132900.0,24.0663,24.0942,24.0524,24.0593,132900.0
2012-09-28 11:20:00,34.51,34.55,34.5,34.52,111700.0,24.0593,24.0872,24.0524,24.0663,111700.0
2012-09-28 11:25:00,34.53,34.54,34.49,34.5,175300.0,24.0733,24.0802,24.0454,24.0524,175300.0
2012-09-28 11:30:00,34.5,34.56,34.5,34.5,254400.0,24.0524,24.0942,24.0524,24.0524,254400.0
2012-09-28 11:35:00,34.5,34.53,34.49,34.51,103900.0,24.0524,24.0733,24.0454,24.0593,103900.0
2012-09-28 11:40:00,34.52,34.54,34.51,34.53,78900.0,24.0663,24.0802,24.0593,24.0733,78900.0
2012-09-28 11:45:00,34.53,34.6,34.53,34.57,120200.0,24.0733,24.1221,24.0733,24.1012,120200.0
2012-09-28 11:50:00,34.58,34.62,34.56,34.61,168900.0,24.1081,24.136,24.0942,24.129,168900.0
2012-09-28 11:55:00,34.61,34.66,34.61,34.66,223900.0,24.129,24.1639,24.129,24.1639,223900.0
2012-09-28 12:00:00,34.66,34.7,34.64,34.68,363800.0,24.1639,24.1918,24.15,24.1778,363800.0
2012-09-28 12:05:00,34.68,34.75,34.68,34.7,216200.0,24.1778,24.2267,24.1778,24.1918,216200.0
2012-09-28 12:10:00,34.71,34.76,34.69,34.71,417400.0,24.1988,24.2336,24.1848,24.1988,417400.0
2012-09-28 12:15:00,34.71,34.79,34.7,34.75,151400.0,24.1988,24.2545,24.1918,24.2267,151400.0
2012-09-28 12:20:00,34.75,34.76,34.69,34.7,194600.0,24.2267,24.2336,24.1848,24.1918,194600.0
2012-09-28 12:25:00,34.69,34.69,34.64,34.64,71300.0,24.1848,24.1848,24.15,24.15,71300.0
2012-09-28 12:30:00,34.65,34.68,34.63,34.64,89400.0,24.1569,24.1778,24.143,24.15,89400.0
2012-09-28 12:35:00,34.64,34.65,34.62,34.65,74400.0,24.15,24.1569,24.136,24.1569,74400.0
2012-09-28 12:40:00,34.65,34.66,34.64,34.66,38500.0,24.1569,24.1639,24.15,24.1639,38500.0
2012-09-28 12:45:00,34.66,34.7,34.65,34.68,136300.0,24.1639,24.1918,24.1569,24.1778,136300.0
2012-09-28 12:50:00,34.69,34.7,34.65,34.7,74100.0,24.1848,24.1918,24.1569,24.1918,74100.0
2012-09-28 12:55:00,34.7,34.71,34.68,34.7,216000.0,24.1918,24.1988,24.1778,24.1918,216000.0
2012-09-28 13:00:00,34.7,34.72,34.69,34.72,146600.0,24.1918,24.2057,24.1848,24.2057,146600.0
2012-09-28 13:05:00,34.72,34.72,34.65,34.66,116900.0,24.2057,24.2057,24.1569,24.1639,116900.0
2012-09-28 13:10:00,34.66,34.68,34.6,34.62,237300.0,24.1639,24.1778,24.1221,24.136,237300.0
2012-09-28 13:15:00,34.62,34.68,34.62,34.66,231700.0,24.136,24.1778,24.136,24.1639,231700.0
2012-09-28 13:20:00,34.66,34.71,34.64,34.7,185200.0,24.1639,24.1988,24.15,24.1918,185200.0
2012-09-28 13:25:00,34.71,34.71,34.68,34.69,61500.0,24.1988,24.1988,24.1778,24.1848,61500.0
2012-09-28 13:30:00,34.69,34.73,34.69,34.72,60600.0,24.1848,24.2127,24.1848,24.2057,60600.0
2012-09-28 13:35:00,34.71,34.81,34.71,34.81,126100.0,24.1988,24.2685,24.1988,24.2685,126100.0
2012-09-28 13:40:00,34.81,34.83,34.78,34.78,79500.0,24.2685,24.2824,24.2476,24.2476,79500.0
2012-09-28 13:45:00,34.79,34.8,34.76,34.76,83800.0,24.2545,24.2615,24.2336,24.2336,83800.0
2012-09-28 13:50:00,34.76,34.78,34.74,34.75,83000.0,24.2336,24.2476,24.2197,24.2267,83000.0
2012-09-28 13:55:00,34.74,34.75,34.72,34.73,38900.0,24.2197,24.2267,24.2057,24.2127,38900.0
2012-09-28 14:00:00,34.73,34.76,34.71,34.71,99600.0,24.2127,24.2336,24.1988,24.1988,99600.0
2012-09-28 14:05:00,34.72,34.72,34.67,34.69,102500.0,24.2057,24.2057,24.1709,24.1848,102500.0
2012-09-28 14:10:00,34.7,34.75,34.69,34.75,118700.0,24.1918,24.2267,24.1848,24.2267,118700.0
2012-09-28 14:15:00,34.75,34.75,34.7,34.73,97200.0,24.2267,24.2267,24.1918,24.2127,97200.0
2012-09-28 14:20:00,34.73,34.75,34.69,34.69,83000.0,24.2127,24.2267,24.1848,24.1848,83000.0
2012-09-28 14:25:00,34.69,34.72,34.63,34.63,153300.0,24.1848,24.2057,24.143,24.143,153300.0
2012-09-28 14:30:00,34.63,34.64,34.6,34.62,134800.0,24.143,24.15,24.1221,24.136,134800.0
2012-09-28 14:35:00,34.62,34.62,34.57,34.61,114100.0,24.136,24.136,24.1012,24.129,114100.0
2012-09-28 14:40:00,34.61,34.62,34.59,34.61,110700.0,24.129,24.136,24.1151,24.129,110700.0
2012-09-28 14:45:00,34.62,34.63,34.59,34.63,218700.0,24.136,24.143,24.1151,24.143,218700.0
2012-09-28 14:50:00,34.63,34.64,34.6,34.62,185000.0,24.143,24.15,24.1221,24.136,185000.0
2012-09-28 14:55:00,34.61,34.62,34.58,34.59,109700.0,24.129,24.136,24.1081,24.1151,109700.0
2012-09-28 15:00:00,34.59,34.6,34.57,34.59,135400.0,24.1151,24.1221,24.1012,24.1151,135400.0
2012-09-28 15:05:00,34.59,34.59,34.55,34.56,107800.0,24.1151,24.1151,24.0872,24.0942,107800.0
2012-09-28 15:10:00,34.56,34.58,34.56,34.57,80800.0,24.0942,24.1081,24.0942,24.1012,80800.0
2012-09-28 15:15:00,34.58,34.63,34.55,34.57,210400.0,24.1081,24.143,24.0872,24.1012,210400.0
2012-09-28 15:20:00,34.57,34.6,34.57,34.59,111500.0,24.1012,24.1221,24.1012,24.1151,111500.0
2012-09-28 15:25:00,34.59,34.6,34.53,34.55,182700.0,24.1151,24.1221,24.0733,24.0872,182700.0
2012-09-28 15:30:00,34.55,34.6,34.53,34.54,258000.0,24.0872,24.1221,24.0733,24.0802,258000.0
2012-09-28 15:35:00,34.54,34.56,34.51,34.52,233900.0,24.0802,24.0942,24.0593,24.0663,233900.0
2012-09-28 15:40:00,34.52,34.62,34.51,34.62,331500.0,24.0663,24.136,24.0593,24.136,331500.0
2012-09-28 15:45:00,34.63,34.67,34.59,34.64,667500.0,24.143,24.1709,24.1151,24.15,667500.0
2012-09-28 15:50:00,34.64,34.65,34.58,34.61,342200.0,24.15,24.1569,24.1081,24.129,342200.0
2012-09-28 15:55:00,34.61,34.62,34.55,34.55,928300.0,24.129,24.136,24.0872,24.0872,928300.0
2012-10-01 09:30:00,34.78,34.89,34.74,34.86,583200.0,24.2476,24.3243,24.2197,24.3033,583200.0
2012-10-01 09:35:00,34.87,35.06,34.86,35.05,770400.0,24.3103,24.4428,24.3033,24.4358,770400.0
2012-10-01 09:40:00,35.04,35.05,34.95,34.97,367700.0,24.4288,24.4358,24.3661,24.38,367700.0
2012-10-01 09:45:00,34.97,34.98,34.89,34.95,406100.0,24.38,24.387,24.3243,24.3661,406100.0
2012-10-01 09:50:00,34.95,34.97,34.87,34.88,423600.0,24.3661,24.38,24.3103,24.3173,423600.0
2012-10-01 09:55:00,34.88,34.93,34.87,34.88,171900.0,24.3173,24.3521,24.3103,24.3173,171900.0
2012-10-01 10:00:00,34.89,35.09,34.89,34.99,687100.0,24.3243,24.4637,24.3243,24.394,687100.0
2012-10-01 10:05:00,35.0,35.1,34.98,35.06,647700.0,24.4009,24.4707,24.387,24.4428,647700.0
2012-10-01 10:10:00,35.07,35.11,35.07,35.11,243900.0,24.4497,24.4776,24.4497,24.4776,243900.0
2012-10-01 10:15:00,35.1,35.12,35.02,35.04,256100.0,24.4707,24.4846,24.4149,24.4288,256100.0
2012-10-01 10:20:00,35.04,35.07,35.01,35.02,268500.0,24.4288,24.4497,24.4079,24.4149,268500.0
2012-10-01 10:25:00,35.02,35.04,34.99,35.02,201100.0,24.4149,24.4288,24.394,24.4149,201100.0
2012-10-01 10:30:00,35.02,35.02,34.96,34.96,179800.0,24.4149,24.4149,24.3731,24.3731,179800.0
2012-10-01 10:35:00,34.97,35.06,34.96,35.05,173600.0,24.38,24.4428,24.3731,24.4358,173600.0
2012-10-01 10:40:00,35.05,35.05,34.98,35.0,271900.0,24.4358,24.4358,24.387,24.4009,271900.0
2012-10-01 10:45:00,35.0,35.06,34.99,35.05,195600.0,24.4009,24.4428,24.394,24.4358,195600.0
2012-10-01 10:50:00,35.03,35.04,35.01,35.02,136800.0,24.4219,24.4288,24.4079,24.4149,136800.0
2012-10-01 10:55:00,35.03,35.04,34.99,35.02,190400.0,24.4219,24.4288,24.394,24.4149,190400.0
2012-10-01 11:00:00,35.03,35.11,35.02,35.1,158800.0,24.4219,24.4776,24.4149,24.4707,158800.0
2012-10-01 11:05:00,35.1,35.1,35.07,35.07,132500.0,24.4707,24.4707,24.4497,24.4497,132500.0
2012-10-01 11:10:00,35.07,35.11,35.06,35.07,177100.0,24.4497,24.4776,24.4428,24.4497,177100.0
2012-10-01 11:15:00,35.07,35.1,35.05,35.08,140200.0,24.4497,24.4707,24.4358,24.4567,140200.0
2012-10-01 11:20:00,35.08,35.08,35.04,35.05,104300.0,24.4567,24.4567,24.4288,24.4358,104300.0
2012-10-01 11:25:00,35.04,35.07,35.02,35.05,184600.0,24.4288,24.4497,24.4149,24.4358,184600.0
2012-10-01 11:30:00,35.05,35.05,35.02,35.02,162200.0,24.4358,24.4358,24.4149,24.4149,162200.0
2012-10-01 11:35:00,35.02,35.05,35.02,35.03,101700.0,24.4149,24.4358,24.4149,24.4219,101700.0
2012-10-01 11:40:00,35.03,35.07,35.02,35.06,93700.0,24.4219,24.4497,24.4149,24.4428,93700.0
2012-10-01 11:45:00,35.05,35.06,35.0,35.0,97500.0,24.4358,24.4428,24.4009,24.4009,97500.0
2012-10-01 11:50:00,35.0,35.03,34.99,35.0,152800.0,24.4009,24.4219,24.394,24.4009,152800.0
2012-10-01 11:55:00,35.0,35.02,34.96,34.97,136300.0,24.4009,24.4149,24.3731,24.38,136300.0
2012-10-01 12:00:00,34.97,35.01,34.97,34.98,103400.0,24.38,24.4079,24.38,24.387,103400.0
2012-10-01 12:05:00,34.99,35.0,34.97,34.98,68500.0,24.394,24.4009,24.38,24.387,68500.0
2012-10-01 12:10:00,34.98,34.98,34.94,34.97,191500.0,24.387,24.387,24.3591,24.38,191500.0
2012-10-01 12:15:00,34.97,34.98,34.95,34.98,69900.0,24.38,24.387,24.3661,24.387,69900.0
2012-10-01 12:20:00,34.98,35.06,34.97,35.05,175500.0,24.387,24.4428,24.38,24.4358,175500.0
2012-10-01 12:25:00,35.06,35.06,35.03,35.04,162500.0,24.4428,24.4428,24.4219,24.4288,162500.0
2012-10-01 12:30:00,35.04,35.07,35.01,35.02,141300.0,24.4288,24.4497,24.4079,24.4149,141300.0
2012-10-01 12:35:00,35.02,35.04,34.99,35.0,102900.0,24.4149,24.4288,24.394,24.4009,102900.0
2012-10-01 12:40:00,35.0,35.02,34.97,35.0,123100.0,24.4009,24.4149,24.38,24.4009,123100.0
2012-10-01 12:45:00,34.99,35.02,34.91,34.91,207000.0,24.394,24.4149,24.3382,24.3382,207000.0
2012-10-01 12:50:00,34.91,34.94,34.88,34.92,154200.0,24.3382,24.3591,24.3173,24.3452,154200.0
2012-10-01 12:55:00,34.92,34.95,34.9,34.9,132200.0,24.3452,24.3661,24.3312,24.3312,132200.0
2012-10-01 13:00:00,34.9,34.91,34.84,34.85,143000.0,24.3312,24.3382,24.2894,24.2964,143000.0
2012-10-01 13:05:00,34.85,34.88,34.81,34.81,168900.0,24.2964,24.3173,24.2685,24.2685,168900.0
2012-10-01 13:10:00,34.8,34.81,34.76,34.79,255600.0,24.2615,24.2685,24.2336,24.2545,255600.0
2012-10-01 13:15:00,34.78,34.84,34.75,34.84,214400.0,24.2476,24.2894,24.2267,24.2894,214400.0
2012-10-01 13:20:00,34.83,34.85,34.8,34.83,152700.0,24.2824,24.2964,24.2615,24.2824,152700.0
2012-10-01 13:25:00,34.83,34.89,34.81,34.87,250200.0,24.2824,24.3243,24.2685,24.3103,250200.0
2012-10-01 13:30:00,34.88,34.9,34.84,34.87,218900.0,24.3173,24.3312,24.2894,24.3103,218900.0
2012-10-01 13:35:00,34.87,34.91,34.85,34.86,149500.0,24.3103,24.3382,24.2964,24.3033,149500.0
2012-10-01 13:40:00,34.85,34.91,34.83,34.91,220900.0,24.2964,24.3382,24.2824,24.3382,220900.0
2012-10-01 13:45:00,34.9,34.94,34.9,34.93,183100.0,24.3312,24.3591,24.3312,24.3521,183100.0
2012-10-01 13:50:00,34.93,34.97,34.91,34.95,213200.0,24.3521,24.38,24.3382,24.3661,213200.0
2012-10-01 13:55:00,34.95,34.96,34.92,34.95,127000.0,24.3661,24.3731,24.3452,24.3661,127000.0
2012-10-01 14:00:00,34.95,34.97,34.91,34.97,122100.0,24.3661,24.38,24.3382,24.38,122100.0
2012-10-01 14:05:00,34.97,34.97,34.93,34.95,92100.0,24.38,24.38,24.3521,24.3661,92100.0
2012-10-01 14:10:00,34.94,34.97,34.92,34.94,225500.0,24.3591,24.38,24.3452,24.3591,225500.0
2012-10-01 14:15:00,34.94,34.95,34.87,34.88,138600.0,24.3591,24.3661,24.3103,24.3173,138600.0
2012-10-01 14:20:00,34.88,34.91,34.86,34.9,131400.0,24.3173,24.3382,24.3033,24.3312,131400.0
2012-10-01 14:25:00,34.89,34.9,34.85,34.88,153700.0,24.3243,24.3312,24.2964,24.3173,153700.0
2012-10-01 14:30:00,34.87,34.91,34.85,34.9,101300.0,24.3103,24.3382,24.2964,24.3312,101300.0
2012-10-01 14:35:00,34.9,34.91,34.88,34.88,154900.0,24.3312,24.3382,24.3173,24.3173,154900.0
2012-10-01 14:40:00,34.88,34.9,34.87,34.89,126200.0,24.3173,24.3312,24.3103,24.3243,126200.0
2012-10-01 14:45:00,34.88,34.89,34.86,34.87,82500.0,24.3173,24.3243,24.3033,24.3103,82500.0
2012-10-01 14:50:00,34.87,34.88,34.85,34.87,129400.0,24.3103,24.3173,24.2964,24.3103,129400.0
2012-10-01 14:55:00,34.87,34.91,34.85,34.89,329200.0,24.3103,24.3382,24.2964,24.3243,329200.0
2012-10-01 15:00:00,34.9,34.9,34.83,34.84,221700.0,24.3312,24.3312,24.2824,24.2894,221700.0
2012-10-01 15:05:00,34.84,34.85,34.81,34.83,146000.0,24.2894,24.2964,24.2685,24.2824,146000.0
2012-10-01 15:10:00,34.82,34.83,34.73,34.75,260000.0,24.2755,24.2824,24.2127,24.2267,260000.0
2012-10-01 15:15:00,34.74,34.76,34.71,34.72,231900.0,24.2197,24.2336,24.1988,24.2057,231900.0
2012-10-01 15:20:00,34.72,34.72,34.63,34.64,313300.0,24.2057,24.2057,24.143,24.15,313300.0
2012-10-01 15:25:00,34.65,34.71,34.61,34.69,237200.0,24.1569,24.1988,24.129,24.1848,237200.0
2012-10-01 15:30:00,34.69,34.72,34.68,34.7,231600.0,24.1848,24.2057,24.1778,24.1918,231600.0
2012-10-01 15:35:00,34.71,34.73,34.65,34.7,260700.0,24.1988,24.2127,24.1569,24.1918,260700.0
2012-10-01 15:40:00,34.7,34.77,34.69,34.7,251800.0,24.1918,24.2406,24.1848,24.1918,251800.0
2012-10-01 15:45:00,34.71,34.73,34.63,34.69,484800.0,24.1988,24.2127,24.143,24.1848,484800.0
2012-10-01 15:50:00,34.69,34.7,34.61,34.65,399000.0,24.1848,24.1918,24.129,24.1569,399000.0
2012-10-01 15:55:00,34.65,34.7,34.64,34.69,789400.0,24.1569,24.1918,24.15,24.1848,789400.0
2012-10-02 09:30:00,34.79,34.83,34.62,34.7,697000.0,24.2545,24.2824,24.136,24.1918,697000.0
2012-10-02 09:35:00,34.68,34.83,34.67,34.76,657400.0,24.1778,24.2824,24.1709,24.2336,657400.0
2012-10-02 09:40:00,34.75,34.78,34.64,34.65,511200.0,24.2267,24.2476,24.15,24.1569,511200.0
2012-10-02 09:45:00,34.65,34.78,34.65,34.72,375000.0,24.1569,24.2476,24.1569,24.2057,375000.0
2012-10-02 09:50:00,34.72,34.73,34.6,34.66,536100.0,24.2057,24.2127,24.1221,24.1639,536100.0
2012-10-02 09:55:00,34.66,34.73,34.64,34.65,264900.0,24.1639,24.2127,24.15,24.1569,264900.0
2012-10-02 10:00:00,34.66,34.68,34.54,34.55,390700.0,24.1639,24.1778,24.0802,24.0872,390700.0
2012-10-02 10:05:00,34.55,34.71,34.54,34.71,616100.0,24.0872,24.1988,24.0802,24.1988,616100.0
2012-10-02 10:10:00,34.7,34.71,34.66,34.7,269100.0,24.1918,24.1988,24.1639,24.1918,269100.0
2012-10-02 10:15:00,34.7,34.71,34.66,34.69,450900.0,24.1918,24.1988,24.1639,24.1848,450900.0
2012-10-02 10:20:00,34.69,34.71,34.64,34.66,475600.0,24.1848,24.1988,24.15,24.1639,475600.0
2012-10-02 10:25:00,34.66,34.72,34.63,34.72,245700.0,24.1639,24.2057,24.143,24.2057,245700.0
2012-10-02 10:30:00,34.72,34.81,34.71,34.76,325500.0,24.2057,24.2685,24.1988,24.2336,325500.0
2012-10-02 10:35:00,34.77,34.84,34.77,34.8,162300.0,24.2406,24.2894,24.2406,24.2615,162300.0
2012-10-02 10:40:00,34.8,34.83,34.76,34.77,155200.0,24.2615,24.2824,24.2336,24.2406,155200.0
2012-10-02 10:45:00,34.77,34.81,34.74,34.74,325000.0,24.2406,24.2685,24.2197,24.2197,325000.0
2012-10-02 10:50:00,34.74,34.76,34.67,34.68,466100.0,24.2197,24.2336,24.1709,24.1778,466100.0
2012-10-02 10:55:00,34.68,34.73,34.68,34.73,415400.0,24.1778,24.2127,24.1778,24.2127,415400.0
2012-10-02 11:00:00,34.72,34.73,34.7,34.72,234600.0,24.2057,24.2127,24.1918,24.2057,234600.0
2012-10-02 11:05:00,34.71,34.72,34.66,34.67,154200.0,24.1988,24.2057,24.1639,24.1709,154200.0
2012-10-02 11:10:00,34.66,34.72,34.65,34.7,294400.0,24.1639,24.2057,24.1569,24.1918,294400.0
2012-10-02 11:15:00,34.7,34.78,34.69,34.74,147700.0,24.1918,24.2476,24.1848,24.2197,147700.0
2012-10-02 11:20:00,34.75,34.77,34.71,34.73,129400.0,24.2267,24.2406,24.1988,24.2127,129400.0
2012-10-02 11:25:00,34.73,34.76,34.71,34.73,89000.0,24.2127,24.2336,24.1988,24.2127,89000.0
2012-10-02 11:30:00,34.73,34.78,34.71,34.74,207700.0,24.2127,24.2476,24.1988,24.2197,207700.0
2012-10-02 11:35:00,34.75,34.76,34.6,34.63,560500.0,24.2267,24.2336,24.1221,24.143,560500.0
2012-10-02 11:40:00,34.63,34.69,34.56,34.68,246100.0,24.143,24.1848,24.0942,24.1778,246100.0
2012-10-02 11:45:00,34.68,34.69,34.64,34.67,152800.0,24.1778,24.1848,24.15,24.1709,152800.0
2012-10-02 11:50:00,34.67,34.73,34.65,34.68,151200.0,24.1709,24.2127,24.1569,24.1778,151200.0
2012-10-02 11:55:00,34.68,34.69,34.63,34.65,189600.0,24.1778,24.1848,24.143,24.1569,189600.0
2012-10-02 12:00:00,34.65,34.7,34.62,34.67,188400.0,24.1569,24.1918,24.136,24.1709,188400.0
2012-10-02 12:05:00,34.67,34.69,34.65,34.69,78400.0,24.1709,24.1848,24.1569,24.1848,78400.0
2012-10-02 12:10:00,34.68,34.73,34.66,34.71,307100.0,24.1778,24.2127,24.1639,24.1988,307100.0
2012-10-02 12:15:00,34.7,34.75,34.67,34.72,147200.0,24.1918,24.2267,24.1709,24.2057,147200.0
2012-10-02 12:20:00,34.72,34.74,34.69,34.69,102800.0,24.2057,24.2197,24.1848,24.1848,102800.0
2012-10-02 12:25:00,34.69,34.72,34.67,34.7,115200.0,24.1848,24.2057,24.1709,24.1918,115200.0
2012-10-02 12:30:00,34.71,34.71,34.67,34.69,104200.0,24.1988,24.1988,24.1709,24.1848,104200.0
2012-10-02 12:35:00,34.7,34.74,34.69,34.73,105800.0,24.1918,24.2197,24.1848,24.2127,105800.0
2012-10-02 12:40:00,34.74,34.75,34.7,34.72,131700.0,24.2197,24.2267,24.1918,24.2057,131700.0
2012-10-02 12:45:00,34.72,34.77,34.71,34.73,187100.0,24.2057,24.2406,24.1988,24.2127,187100.0
2012-10-02 12:50:00,34.73,34.75,34.71,34.75,58300.0,24.2127,24.2267,24.1988,24.2267,58300.0
2012-10-02 12:55:00,34.75,34.76,34.72,34.73,77200.0,24.2267,24.2336,24.2057,24.2127,77200.0
2012-10-02 13:00:00,34.72,34.75,34.72,34.75,84700.0,24.2057,24.2267,24.2057,24.2267,84700.0
2012-10-02 13:05:00,34.74,34.76,34.73,34.75,98000.0,24.2197,24.2336,24.2127,24.2267,98000.0
2012-10-02 13:10:00,34.74,34.75,34.74,34.75,43000.0,24.2197,24.2267,24.2197,24.2267,43000.0
2012-10-02 13:15:00,34.74,34.76,34.71,34.72,146300.0,24.2197,24.2336,24.1988,24.2057,146300.0
2012-10-02 13:20:00,34.72,34.73,34.7,34.7,153200.0,24.2057,24.2127,24.1918,24.1918,153200.0
2012-10-02 13:25:00,34.7,34.71,34.68,34.69,103700.0,24.1918,24.1988,24.1778,24.1848,103700.0
2012-10-02 13:30:00,34.7,34.7,34.67,34.69,115000.0,24.1918,24.1918,24.1709,24.1848,115000.0
2012-10-02 13:35:00,34.69,34.71,34.68,34.7,195200.0,24.1848,24.1988,24.1778,24.1918,195200.0
2012-10-02 13:40:00,34.71,34.75,34.69,34.72,206900.0,24.1988,24.2267,24.1848,24.2057,206900.0
2012-10-02 13:45:00,34.72,34.73,34.71,34.72,67900.0,24.2057,24.2127,24.1988,24.2057,67900.0
2012-10-02 13:50:00,34.71,34.73,34.69,34.69,196900.0,24.1988,24.2127,24.1848,24.1848,196900.0
2012-10-02 13:55:00,34.7,34.72,34.62,34.71,283300.0,24.1918,24.2057,24.136,24.1988,283300.0
2012-10-02 14:00:00,34.71,34.74,34.7,34.72,153400.0,24.1988,24.2197,24.1918,24.2057,153400.0
2012-10-02 14:05:00,34.71,34.75,34.69,34.72,184700.0,24.1988,24.2267,24.1848,24.2057,184700.0
2012-10-02 14:10:00,34.73,34.76,34.71,34.76,162600.0,24.2127,24.2336,24.1988,24.2336,162600.0
2012-10-02 14:15:00,34.76,34.77,34.72,34.74,163300.0,24.2336,24.2406,24.2057,24.2197,163300.0
2012-10-02 14:20:00,34.74,34.76,34.71,34.72,218900.0,24.2197,24.2336,24.1988,24.2057,218900.0
2012-10-02 14:25:00,34.72,34.72,34.62,34.69,213800.0,24.2057,24.2057,24.136,24.1848,213800.0
2012-10-02 14:30:00,34.68,34.71,34.64,34.71,250800.0,24.1778,24.1988,24.15,24.1988,250800.0
2012-10-02 14:35:00,34.71,34.74,34.7,34.73,154600.0,24.1988,24.2197,24.1918,24.2127,154600.0
2012-10-02 14:40:00,34.72,34.74,34.7,34.7,239700.0,24.2057,24.2197,24.1918,24.1918,239700.0
2012-10-02 14:45:00,34.7,34.71,34.66,34.68,182700.0,24.1918,24.1988,24.1639,24.1778,182700.0
2012-10-02 14:50:00,34.67,34.71,34.67,34.69,135700.0,24.1709,24.1988,24.1709,24.1848,135700.0
2012-10-02 14:55:00,34.7,34.7,34.66,34.69,129000.0,24.1918,24.1918,24.1639,24.1848,129000.0
2012-10-02 15:00:00,34.69,34.71,34.66,34.7,99700.0,24.1848,24.1988,24.1639,24.1918,99700.0
2012-10-02 15:05:00,34.7,34.74,34.68,34.71,177700.0,24.1918,24.2197,24.1778,24.1988,177700.0
2012-10-02 15:10:00,34.7,34.71,34.66,34.69,142000.0,24.1918,24.1988,24.1639,24.1848,142000.0
2012-10-02 15:15:00,34.69,34.71,34.68,34.7,96300.0,24.1848,24.1988,24.1778,24.1918,96300.0
2012-10-02 15:20:00,34.71,34.74,34.7,34.73,175500.0,24.1988,24.2197,24.1918,24.2127,175500.0
2012-10-02 15:25:00,34.74,34.76,34.72,34.73,116000.0,24.2197,24.2336,24.2057,24.2127,116000.0
2012-10-02 15:30:00,34.73,34.78,34.72,34.73,226300.0,24.2127,24.2476,24.2057,24.2127,226300.0
2012-10-02 15:35:00,34.73,34.79,34.73,34.77,305200.0,24.2127,24.2545,24.2127,24.2406,305200.0
2012-10-02 15:40:00,34.77,34.81,34.75,34.81,540000.0,24.2406,24.2685,24.2267,24.2685,540000.0
2012-10-02 15:45:00,34.81,34.87,34.75,34.75,820900.0,24.2685,24.3103,24.2267,24.2267,820900.0
2012-10-02 15:50:00,34.76,34.81,34.75,34.77,660600.0,24.2336,24.2685,24.2267,24.2406,660600.0
2012-10-02 15:55:00,34.77,34.82,34.76,34.8,1088900.0,24.2406,24.2755,24.2336,24.2615,1088900.0
2012-10-03 09:30:00,34.96,35.0,34.9,34.99,385300.0,24.3731,24.4009,24.3312,24.394,385300.0
2012-10-03 09:35:00,34.99,35.06,34.95,34.95,412500.0,24.394,24.4428,24.3661,24.3661,412500.0
2012-10-03 09:40:00,34.96,35.04,34.94,35.0,344700.0,24.3731,24.4288,24.3591,24.4009,344700.0
2012-10-03 09:45:00,35.0,35.04,35.0,35.01,262500.0,24.4009,24.4288,24.4009,24.4079,262500.0
2012-10-03 09:50:00,35.0,35.04,34.99,35.0,353300.0,24.4009,24.4288,24.394,24.4009,353300.0
2012-10-03 09:55:00,35.0,35.03,34.98,35.02,354700.0,24.4009,24.4219,24.387,24.4149,354700.0
2012-10-03 10:00:00,35.02,35.09,34.98,35.03,521600.0,24.4149,24.4637,24.387,24.4219,521600.0
2012-10-03 10:05:00,35.02,35.09,35.01,35.09,326300.0,24.4149,24.4637,24.4079,24.4637,326300.0
2012-10-03 10:10:00,35.09,35.13,35.07,35.12,279900.0,24.4637,24.4916,24.4497,24.4846,279900.0
2012-10-03 10:15:00,35.13,35.2,35.13,35.2,348400.0,24.4916,24.5404,24.4916,24.5404,348400.0
2012-10-03 10:20:00,35.2,35.22,35.16,35.19,333600.0,24.5404,24.5543,24.5125,24.5334,333600.0
2012-10-03 10:25:00,35.18,35.27,35.18,35.27,453600.0,24.5264,24.5892,24.5264,24.5892,453600.0
2012-10-03 10:30:00,35.27,35.31,35.21,35.22,726100.0,24.5892,24.6171,24.5473,24.5543,726100.0
2012-10-03 10:35:00,35.22,35.25,35.19,35.24,226100.0,24.5543,24.5752,24.5334,24.5683,226100.0
2012-10-03 10:40:00,35.25,35.26,35.18,35.22,346600.0,24.5752,24.5822,24.5264,24.5543,346600.0
2012-10-03 10:45:00,35.22,35.23,35.17,35.19,355700.0,24.5543,24.5613,24.5195,24.5334,355700.0
2012-10-03 10:50:00,35.2,35.24,35.2,35.21,180300.0,24.5404,24.5683,24.5404,24.5473,180300.0
2012-10-03 10:55:00,35.2,35.24,35.19,35.23,247500.0,24.5404,24.5683,24.5334,24.5613,247500.0
2012-10-03 11:00:00,35.23,35.28,35.22,35.27,244500.0,24.5613,24.5962,24.5543,24.5892,244500.0
2012-10-03 11:05:00,35.27,35.32,35.26,35.3,347600.0,24.5892,24.624,24.5822,24.6101,347600.0
2012-10-03 11:10:00,35.29,35.43,35.29,35.43,668300.0,24.6031,24.7007,24.6031,24.7007,668300.0
2012-10-03 11:15:00,35.43,35.46,35.39,35.45,464400.0,24.7007,24.7216,24.6728,24.7147,464400.0
2012-10-03 11:20:00,35.44,35.46,35.41,35.43,599800.0,24.7077,24.7216,24.6868,24.7007,599800.0
2012-10-03 11:25:00,35.43,35.44,35.36,35.39,654000.0,24.7007,24.7077,24.6519,24.6728,654000.0
2012-10-03 11:30:00,35.39,35.46,35.39,35.46,422100.0,24.6728,24.7216,24.6728,24.7216,422100.0
2012-10-03 11:35:00,35.45,35.46,35.42,35.46,198900.0,24.7147,24.7216,24.6938,24.7216,198900.0
2012-10-03 11:40:00,35.45,35.47,35.43,35.43,238300.0,24.7147,24.7286,24.7007,24.7007,238300.0
2012-10-03 11:45:00,35.44,35.51,35.43,35.5,587500.0,24.7077,24.7565,24.7007,24.7495,587500.0
2012-10-03 11:50:00,35.51,35.56,35.5,35.55,333900.0,24.7565,24.7914,24.7495,24.7844,333900.0
2012-10-03 11:55:00,35.54,35.56,35.49,35.52,337200.0,24.7774,24.7914,24.7426,24.7635,337200.0
2012-10-03 12:00:00,35.52,35.53,35.51,35.52,200500.0,24.7635,24.7704,24.7565,24.7635,200500.0
2012-10-03 12:05:00,35.52,35.54,35.51,35.52,221600.0,24.7635,24.7774,24.7565,24.7635,221600.0
2012-10-03 12:10:00,35.52,35.54,35.5,35.51,201000.0,24.7635,24.7774,24.7495,24.7565,201000.0
2012-10-03 12:15:00,35.52,35.54,35.51,35.52,192000.0,24.7635,24.7774,24.7565,24.7635,192000.0
2012-10-03 12:20:00,35.52,35.6,35.52,35.59,385200.0,24.7635,24.8192,24.7635,24.8123,385200.0
2012-10-03 12:25:00,35.59,35.63,35.57,35.61,299000.0,24.8123,24.8402,24.7983,24.8262,299000.0
2012-10-03 12:30:00,35.62,35.66,35.6,35.65,379700.0,24.8332,24.8611,24.8192,24.8541,379700.0
2012-10-03 12:35:00,35.66,35.66,35.59,35.62,252300.0,24.8611,24.8611,24.8123,24.8332,252300.0
2012-10-03 12:40:00,35.62,35.65,35.59,35.64,174100.0,24.8332,24.8541,24.8123,24.8471,174100.0
2012-10-03 12:45:00,35.64,35.65,35.59,35.62,216600.0,24.8471,24.8541,24.8123,24.8332,216600.0
2012-10-03 12:50:00,35.62,35.62,35.59,35.6,204600.0,24.8332,24.8332,24.8123,24.8192,204600.0
2012-10-03 12:55:00,35.6,35.61,35.54,35.58,180800.0,24.8192,24.8262,24.7774,24.8053,180800.0
2012-10-03 13:00:00,35.58,35.59,35.54,35.58,206400.0,24.8053,24.8123,24.7774,24.8053,206400.0
2012-10-03 13:05:00,35.59,35.6,35.57,35.59,234600.0,24.8123,24.8192,24.7983,24.8123,234600.0
2012-10-03 13:10:00,35.59,35.61,35.58,35.6,217700.0,24.8123,24.8262,24.8053,24.8192,217700.0
2012-10-03 13:15:00,35.6,35.61,35.58,35.59,243200.0,24.8192,24.8262,24.8053,24.8123,243200.0
2012-10-03 13:20:00,35.6,35.61,35.57,35.59,197300.0,24.8192,24.8262,24.7983,24.8123,197300.0
2012-10-03 13:25:00,35.59,35.6,35.58,35.58,69500.0,24.8123,24.8192,24.8053,24.8053,69500.0
2012-10-03 13:30:00,35.59,35.59,35.52,35.52,135600.0,24.8123,24.8123,24.7635,24.7635,135600.0
2012-10-03 13:35:00,35.53,35.53,35.42,35.44,429600.0,24.7704,24.7704,24.6938,24.7077,429600.0
2012-10-03 13:40:00,35.43,35.46,35.41,35.45,318000.0,24.7007,24.7216,24.6868,24.7147,318000.0
2012-10-03 13:45:00,35.44,35.46,35.41,35.43,198000.0,24.7077,24.7216,24.6868,24.7007,198000.0
2012-10-03 13:50:00,35.43,35.47,35.37,35.4,469000.0,24.7007,24.7286,24.6589,24.6798,469000.0
2012-10-03 13:55:00,35.4,35.43,35.39,35.41,371100.0,24.6798,24.7007,24.6728,24.6868,371100.0
2012-10-03 14:00:00,35.4,35.45,35.4,35.44,160600.0,24.6798,24.7147,24.6798,24.7077,160600.0
2012-10-03 14:05:00,35.43,35.47,35.43,35.45,149900.0,24.7007,24.7286,24.7007,24.7147,149900.0
2012-10-03 14:10:00,35.45,35.46,35.44,35.45,86200.0,24.7147,24.7216,24.7077,24.7147,86200.0
2012-10-03 14:15:00,35.44,35.45,35.4,35.41,161500.0,24.7077,24.7147,24.6798,24.6868,161500.0
2012-10-03 14:20:00,35.42,35.43,35.33,35.34,246200.0,24.6938,24.7007,24.631,24.638,246200.0
2012-10-03 14:25:00,35.34,35.39,35.33,35.36,339500.0,24.638,24.6728,24.631,24.6519,339500.0
2012-10-03 14:30:00,35.36,35.42,35.34,35.41,249500.0,24.6519,24.6938,24.638,24.6868,249500.0
2012-10-03 14:35:00,35.41,35.44,35.39,35.41,288400.0,24.6868,24.7077,24.6728,24.6868,288400.0
2012-10-03 14:40:00,35.4,35.42,35.39,35.41,175700.0,24.6798,24.6938,24.6728,24.6868,175700.0
2012-10-03 14:45:00,35.4,35.41,35.36,35.36,275400.0,24.6798,24.6868,24.6519,24.6519,275400.0
2012-10-03 14:50:00,35.36,35.37,35.33,35.34,271600.0,24.6519,24.6589,24.631,24.638,271600.0
2012-10-03 14:55:00,35.34,35.37,35.34,35.34,228200.0,24.638,24.6589,24.638,24.638,228200.0
2012-10-03 15:00:00,35.34,35.37,35.33,35.36,413900.0,24.638,24.6589,24.631,24.6519,413900.0
2012-10-03 15:05:00,35.36,35.36,35.32,35.34,299900.0,24.6519,24.6519,24.624,24.638,299900.0
2012-10-03 15:10:00,35.34,35.39,35.32,35.39,317100.0,24.638,24.6728,24.624,24.6728,317100.0
2012-10-03 15:15:00,35.38,35.4,35.33,35.34,325800.0,24.6659,24.6798,24.631,24.638,325800.0
2012-10-03 15:20:00,35.35,35.39,35.34,35.37,372400.0,24.645,24.6728,24.638,24.6589,372400.0
2012-10-03 15:25:00,35.37,35.43,35.34,35.4,590700.0,24.6589,24.7007,24.638,24.6798,590700.0
2012-10-03 15:30:00,35.4,35.41,35.34,35.35,538900.0,24.6798,24.6868,24.638,24.645,538900.0
2012-10-03 15:35:00,35.35,35.4,35.34,35.39,382900.0,24.645,24.6798,24.638,24.6728,382900.0
2012-10-03 15:40:00,35.4,35.48,35.39,35.45,805900.0,24.6798,24.7356,24.6728,24.7147,805900.0
2012-10-03 15:45:00,35.45,35.45,35.35,35.35,768100.0,24.7147,24.7147,24.645,24.645,768100.0
2012-10-03 15:50:00,35.36,35.39,35.35,35.35,554700.0,24.6519,24.6728,24.645,24.645,554700.0
2012-10-03 15:55:00,35.36,35.44,35.35,35.43,1419000.0,24.6519,24.7077,24.645,24.7007,1419000.0
2012-10-04 09:30:00,35.62,35.7,35.5,35.53,539600.0,24.8332,24.889,24.7495,24.7704,539600.0
2012-10-04 09:35:00,35.51,35.54,35.45,35.47,937800.0,24.7565,24.7774,24.7147,24.7286,937800.0
2012-10-04 09:40:00,35.46,35.7,35.45,35.7,741600.0,24.7216,24.889,24.7147,24.889,741600.0
2012-10-04 09:45:00,35.7,35.7,35.61,35.64,394300.0,24.889,24.889,24.8262,24.8471,394300.0
2012-10-04 09:50:00,35.64,35.68,35.55,35.58,383000.0,24.8471,24.875,24.7844,24.8053,383000.0
2012-10-04 09:55:00,35.59,35.63,35.55,35.59,348700.0,24.8123,24.8402,24.7844,24.8123,348700.0
2012-10-04 10:00:00,35.6,35.66,35.59,35.66,444300.0,24.8192,24.8611,24.8123,24.8611,444300.0
2012-10-04 10:05:00,35.66,35.8,35.65,35.77,569300.0,24.8611,24.9587,24.8541,24.9378,569300.0
2012-10-04 10:10:00,35.78,35.82,35.75,35.79,430300.0,24.9447,24.9726,24.9238,24.9517,430300.0
2012-10-04 10:15:00,35.79,35.81,35.77,35.81,466900.0,24.9517,24.9657,24.9378,24.9657,466900.0
2012-10-04 10:20:00,35.81,35.87,35.81,35.85,442100.0,24.9657,25.0075,24.9657,24.9935,442100.0
2012-10-04 10:25:00,35.86,35.89,35.83,35.85,511900.0,25.0005,25.0214,24.9796,24.9935,511900.0
2012-10-04 10:30:00,35.84,35.87,35.79,35.8,367900.0,24.9866,25.0075,24.9517,24.9587,367900.0
2012-10-04 10:35:00,35.8,35.82,35.78,35.82,266800.0,24.9587,24.9726,24.9447,24.9726,266800.0
2012-10-04 10:40:00,35.82,35.82,35.78,35.8,183000.0,24.9726,24.9726,24.9447,24.9587,183000.0
2012-10-04 10:45:00,35.8,35.84,35.76,35.81,294300.0,24.9587,24.9866,24.9308,24.9657,294300.0
2012-10-04 10:50:00,35.81,35.84,35.79,35.8,303400.0,24.9657,24.9866,24.9517,24.9587,303400.0
2012-10-04 10:55:00,35.8,35.83,35.78,35.82,296900.0,24.9587,24.9796,24.9447,24.9726,296900.0
2012-10-04 11:00:00,35.81,35.87,35.81,35.83,277000.0,24.9657,25.0075,24.9657,24.9796,277000.0
2012-10-04 11:05:00,35.84,35.84,35.77,35.79,383400.0,24.9866,24.9866,24.9378,24.9517,383400.0
2012-10-04 11:10:00,35.8,35.84,35.78,35.84,372300.0,24.9587,24.9866,24.9447,24.9866,372300.0
2012-10-04 11:15:00,35.84,35.9,35.82,35.88,656900.0,24.9866,25.0284,24.9726,25.0145,656900.0
2012-10-04 11:20:00,35.89,35.89,35.82,35.85,260000.0,25.0214,25.0214,24.9726,24.9935,260000.0
2012-10-04 11:25:00,35.85,35.86,35.79,35.79,145000.0,24.9935,25.0005,24.9517,24.9517,145000.0
2012-10-04 11:30:00,35.79,35.81,35.77,35.8,171400.0,24.9517,24.9657,24.9378,24.9587,171400.0
2012-10-04 11:35:00,35.81,35.83,35.79,35.83,155900.0,24.9657,24.9796,24.9517,24.9796,155900.0
2012-10-04 11:40:00,35.83,35.89,35.81,35.89,298200.0,24.9796,25.0214,24.9657,25.0214,298200.0
2012-10-04 11:45:00,35.87,35.89,35.81,35.81,252900.0,25.0075,25.0214,24.9657,24.9657,252900.0
2012-10-04 11:50:00,35.81,35.83,35.79,35.8,201900.0,24.9657,24.9796,24.9517,24.9587,201900.0
2012-10-04 11:55:00,35.8,35.8,35.76,35.76,389300.0,24.9587,24.9587,24.9308,24.9308,389300.0
2012-10-04 12:00:00,35.76,35.77,35.73,35.75,293400.0,24.9308,24.9378,24.9099,24.9238,293400.0
2012-10-04 12:05:00,35.74,35.75,35.71,35.74,267000.0,24.9168,24.9238,24.8959,24.9168,267000.0
2012-10-04 12:10:00,35.75,35.77,35.73,35.75,348600.0,24.9238,24.9378,24.9099,24.9238,348600.0
2012-10-04 12:15:00,35.75,35.76,35.71,35.74,272100.0,24.9238,24.9308,24.8959,24.9168,272100.0
2012-10-04 12:20:00,35.75,35.78,35.73,35.75,244000.0,24.9238,24.9447,24.9099,24.9238,244000.0
2012-10-04 12:25:00,35.74,35.75,35.71,35.74,129700.0,24.9168,24.9238,24.8959,24.9168,129700.0
2012-10-04 12:30:00,35.74,35.76,35.73,35.76,200100.0,24.9168,24.9308,24.9099,24.9308,200100.0
2012-10-04 12:35:00,35.76,35.77,35.73,35.74,225500.0,24.9308,24.9378,24.9099,24.9168,225500.0
2012-10-04 12:40:00,35.74,35.75,35.71,35.71,137400.0,24.9168,24.9238,24.8959,24.8959,137400.0
2012-10-04 12:45:00,35.71,35.72,35.69,35.7,185800.0,24.8959,24.9029,24.882,24.889,185800.0
2012-10-04 12:50:00,35.7,35.71,35.69,35.7,106800.0,24.889,24.8959,24.882,24.889,106800.0
2012-10-04 12:55:00,35.7,35.72,35.69,35.72,101700.0,24.889,24.9029,24.882,24.9029,101700.0
2012-10-04 13:00:00,35.72,35.73,35.68,35.7,394900.0,24.9029,24.9099,24.875,24.889,394900.0
2012-10-04 13:05:00,35.7,35.72,35.68,35.7,254000.0,24.889,24.9029,24.875,24.889,254000.0
2012-10-04 13:10:00,35.69,35.71,35.68,35.71,220200.0,24.882,24.8959,24.875,24.8959,220200.0
2012-10-04 13:15:00,35.71,35.76,35.71,35.76,96900.0,24.8959,24.9308,24.8959,24.9308,96900.0
2012-10-04 13:20:00,35.76,35.78,35.75,35.77,194300.0,24.9308,24.9447,24.9238,24.9378,194300.0
2012-10-04 13:25:00,35.77,35.81,35.77,35.81,441900.0,24.9378,24.9657,24.9378,24.9657,441900.0
2012-10-04 13:30:00,35.81,35.84,35.8,35.84,283500.0,24.9657,24.9866,24.9587,24.9866,283500.0
2012-10-04 13:35:00,35.84,35.89,35.83,35.89,379500.0,24.9866,25.0214,24.9796,25.0214,379500.0
2012-10-04 13:40:00,35.89,35.89,35.83,35.87,291400.0,25.0214,25.0214,24.9796,25.0075,291400.0
2012-10-04 13:45:00,35.86,35.87,35.83,35.84,198800.0,25.0005,25.0075,24.9796,24.9866,198800.0
2012-10-04 13:50:00,35.84,35.86,35.8,35.8,350100.0,24.9866,25.0005,24.9587,24.9587,350100.0
2012-10-04 13:55:00,35.8,35.85,35.79,35.83,319400.0,24.9587,24.9935,24.9517,24.9796,319400.0
2012-10-04 14:00:00,35.84,35.84,35.76,35.81,378200.0,24.9866,24.9866,24.9308,24.9657,378200.0
2012-10-04 14:05:00,35.81,35.82,35.77,35.79,138700.0,24.9657,24.9726,24.9378,24.9517,138700.0
2012-10-04 14:10:00,35.79,35.8,35.76,35.79,150800.0,24.9517,24.9587,24.9308,24.9517,150800.0
2012-10-04 14:15:00,35.79,35.83,35.77,35.83,147800.0,24.9517,24.9796,24.9378,24.9796,147800.0
2012-10-04 14:20:00,35.83,35.86,35.82,35.84,443500.0,24.9796,25.0005,24.9726,24.9866,443500.0
2012-10-04 14:25:00,35.84,35.87,35.84,35.87,113900.0,24.9866,25.0075,24.9866,25.0075,113900.0
2012-10-04 14:30:00,35.87,35.89,35.85,35.88,248700.0,25.0075,25.0214,24.9935,25.0145,248700.0
2012-10-04 14:35:00,35.87,35.94,35.87,35.94,357600.0,25.0075,25.0563,25.0075,25.0563,357600.0
2012-10-04 14:40:00,35.93,35.98,35.93,35.96,708400.0,25.0493,25.0842,25.0493,25.0702,708400.0
2012-10-04 14:45:00,35.96,35.97,35.91,35.93,207600.0,25.0702,25.0772,25.0354,25.0493,207600.0
2012-10-04 14:50:00,35.92,35.93,35.86,35.91,269100.0,25.0423,25.0493,25.0005,25.0354,269100.0
2012-10-04 14:55:00,35.9,35.92,35.89,35.92,105400.0,25.0284,25.0423,25.0214,25.0423,105400.0
2012-10-04 15:00:00,35.91,35.96,35.91,35.95,338600.0,25.0354,25.0702,25.0354,25.0633,338600.0
2012-10-04 15:05:00,35.96,36.0,35.94,35.94,284300.0,25.0702,25.0981,25.0563,25.0563,284300.0
2012-10-04 15:10:00,35.95,35.96,35.93,35.95,252200.0,25.0633,25.0702,25.0493,25.0633,252200.0
2012-10-04 15:15:00,35.95,35.97,35.94,35.96,432900.0,25.0633,25.0772,25.0563,25.0702,432900.0
2012-10-04 15:20:00,35.96,35.97,35.92,35.95,276100.0,25.0702,25.0772,25.0423,25.0633,276100.0
2012-10-04 15:25:00,35.95,35.95,35.92,35.92,270800.0,25.0633,25.0633,25.0423,25.0423,270800.0
2012-10-04 15:30:00,35.93,35.94,35.92,35.93,216200.0,25.0493,25.0563,25.0423,25.0493,216200.0
2012-10-04 15:35:00,35.92,35.93,35.9,35.91,252600.0,25.0423,25.0493,25.0284,25.0354,252600.0
2012-10-04 15:40:00,35.91,35.92,35.9,35.92,313300.0,25.0354,25.0423,25.0284,25.0423,313300.0
2012-10-04 15:45:00,35.91,35.95,35.89,35.94,666900.0,25.0354,25.0633,25.0214,25.0563,666900.0
2012-10-04 15:50:00,35.94,35.94,35.89,35.92,778100.0,25.0563,25.0563,25.0214,25.0423,778100.0
2012-10-04 15:55:00,35.92,36.0,35.92,36.0,1743600.0,25.0423,25.0981,25.0423,25.0981,1743600.0
2012-10-05 09:30:00,36.1,36.34,36.09,36.22,1800200.0,25.1678,25.3352,25.1609,25.2515,1800200.0
2012-10-05 09:35:00,36.22,36.24,36.05,36.05,585500.0,25.2515,25.2654,25.133,25.133,585500.0
2012-10-05 09:40:00,36.06,36.07,35.94,35.99,709700.0,25.1399,25.1469,25.0563,25.0911,709700.0
2012-10-05 09:45:00,35.98,36.05,35.96,36.04,582100.0,25.0842,25.133,25.0702,25.126,582100.0
2012-10-05 09:50:00,36.04,36.15,36.03,36.13,453900.0,25.126,25.2027,25.119,25.1887,453900.0
2012-10-05 09:55:00,36.12,36.13,36.03,36.04,315000.0,25.1818,25.1887,25.119,25.126,315000.0
2012-10-05 10:00:00,36.04,36.05,35.99,36.04,499300.0,25.126,25.133,25.0911,25.126,499300.0
2012-10-05 10:05:00,36.05,36.08,36.03,36.08,285900.0,25.133,25.1539,25.119,25.1539,285900.0
2012-10-05 10:10:00,36.08,36.08,36.04,36.05,316400.0,25.1539,25.1539,25.126,25.133,316400.0
2012-10-05 10:15:00,36.05,36.09,36.04,36.09,296600.0,25.133,25.1609,25.126,25.1609,296600.0
2012-10-05 10:20:00,36.09,36.13,36.08,36.12,349700.0,25.1609,25.1887,25.1539,25.1818,349700.0
2012-10-05 10:25:00,36.12,36.13,36.1,36.1,302500.0,25.1818,25.1887,25.1678,25.1678,302500.0
2012-10-05 10:30:00,36.1,36.13,36.1,36.13,243800.0,25.1678,25.1887,25.1678,25.1887,243800.0
2012-10-05 10:35:00,36.12,36.14,36.07,36.13,632900.0,25.1818,25.1957,25.1469,25.1887,632900.0
2012-10-05 10:40:00,36.13,36.17,36.08,36.08,604200.0,25.1887,25.2166,25.1539,25.1539,604200.0
2012-10-05 10:45:00,36.09,36.11,36.06,36.08,286700.0,25.1609,25.1748,25.1399,25.1539,286700.0
2012-10-05 10:50:00,36.08,36.08,36.03,36.04,189200.0,25.1539,25.1539,25.119,25.126,189200.0
2012-10-05 10:55:00,36.03,36.06,36.01,36.06,412300.0,25.119,25.1399,25.1051,25.1399,412300.0
2012-10-05 11:00:00,36.06,36.06,36.03,36.05,331600.0,25.1399,25.1399,25.119,25.133,331600.0
2012-10-05 11:05:00,36.05,36.05,36.04,36.05,317600.0,25.133,25.133,25.126,25.133,317600.0
2012-10-05 11:10:00,36.05,36.08,36.04,36.07,260300.0,25.133,25.1539,25.126,25.1469,260300.0
2012-10-05 11:15:00,36.07,36.11,36.06,36.09,276300.0,25.1469,25.1748,25.1399,25.1609,276300.0
2012-10-05 11:20:00,36.09,36.12,36.08,36.08,247700.0,25.1609,25.1818,25.1539,25.1539,247700.0
2012-10-05 11:25:00,36.08,36.09,36.03,36.05,331300.0,25.1539,25.1609,25.119,25.133,331300.0
2012-10-05 11:30:00,36.04,36.08,36.04,36.07,260700.0,25.126,25.1539,25.126,25.1469,260700.0
2012-10-05 11:35:00,36.07,36.07,36.05,36.06,74700.0,25.1469,25.1469,25.133,25.1399,74700.0
2012-10-05 11:40:00,36.06,36.07,36.02,36.07,450400.0,25.1399,25.1469,25.1121,25.1469,450400.0
2012-10-05 11:45:00,36.07,36.07,36.04,36.05,243700.0,25.1469,25.1469,25.126,25.133,243700.0
2012-10-05 11:50:00,36.06,36.06,35.99,36.01,343100.0,25.1399,25.1399,25.0911,25.1051,343100.0
2012-10-05 11:55:00,36.0,36.03,36.0,36.03,125400.0,25.0981,25.119,25.0981,25.119,125400.0
2012-10-05 12:00:00,36.03,36.07,36.02,36.06,204000.0,25.119,25.1469,25.1121,25.1399,204000.0
2012-10-05 12:05:00,36.07,36.08,36.04,36.05,166600.0,25.1469,25.1539,25.126,25.133,166600.0
2012-10-05 12:10:00,36.05,36.11,36.04,36.09,196700.0,25.133,25.1748,25.126,25.1609,196700.0
2012-10-05 12:15:00,36.1,36.14,36.1,36.1,148200.0,25.1678,25.1957,25.1678,25.1678,148200.0
2012-10-05 12:20:00,36.11,36.14,36.1,36.14,132600.0,25.1748,25.1957,25.1678,25.1957,132600.0
2012-10-05 12:25:00,36.14,36.17,36.11,36.11,188600.0,25.1957,25.2166,25.1748,25.1748,188600.0
2012-10-05 12:30:00,36.11,36.16,36.11,36.15,138800.0,25.1748,25.2097,25.1748,25.2027,138800.0
2012-10-05 12:35:00,36.15,36.16,36.13,36.14,119900.0,25.2027,25.2097,25.1887,25.1957,119900.0
2012-10-05 12:40:00,36.14,36.17,36.14,36.16,178400.0,25.1957,25.2166,25.1957,25.2097,178400.0
2012-10-05 12:45:00,36.15,36.16,36.1,36.13,254400.0,25.2027,25.2097,25.1678,25.1887,254400.0
2012-10-05 12:50:00,36.13,36.16,36.12,36.16,151900.0,25.1887,25.2097,25.1818,25.2097,151900.0
2012-10-05 12:55:00,36.16,36.16,36.13,36.15,113800.0,25.2097,25.2097,25.1887,25.2027,113800.0
2012-10-05 13:00:00,36.14,36.15,36.11,36.11,94100.0,25.1957,25.2027,25.1748,25.1748,94100.0
2012-10-05 13:05:00,36.12,36.12,36.08,36.1,117400.0,25.1818,25.1818,25.1539,25.1678,117400.0
2012-10-05 13:10:00,36.1,36.11,36.04,36.05,109800.0,25.1678,25.1748,25.126,25.133,109800.0
2012-10-05 13:15:00,36.05,36.06,36.03,36.04,117800.0,25.133,25.1399,25.119,25.126,117800.0
2012-10-05 13:20:00,36.04,36.05,36.02,36.04,137200.0,25.126,25.133,25.1121,25.126,137200.0
2012-10-05 13:25:00,36.04,36.04,35.95,35.95,273300.0,25.126,25.126,25.0633,25.0633,273300.0
2012-10-05 13:30:00,35.95,35.98,35.93,35.95,218900.0,25.0633,25.0842,25.0493,25.0633,218900.0
2012-10-05 13:35:00,35.95,35.98,35.93,35.95,155400.0,25.0633,25.0842,25.0493,25.0633,155400.0
2012-10-05 13:40:00,35.95,35.97,35.95,35.95,85200.0,25.0633,25.0772,25.0633,25.0633,85200.0
2012-10-05 13:45:00,35.96,35.97,35.9,35.91,144200.0,25.0702,25.0772,25.0284,25.0354,144200.0
2012-10-05 13:50:00,35.91,35.95,35.9,35.95,138200.0,25.0354,25.0633,25.0284,25.0633,138200.0
2012-10-05 13:55:00,35.95,35.97,35.94,35.95,255200.0,25.0633,25.0772,25.0563,25.0633,255200.0
2012-10-05 14:00:00,35.95,35.95,35.92,35.94,114500.0,25.0633,25.0633,25.0423,25.0563,114500.0
2012-10-05 14:05:00,35.94,35.94,35.85,35.85,299300.0,25.0563,25.0563,24.9935,24.9935,299300.0
2012-10-05 14:10:00,35.86,35.89,35.83,35.89,322400.0,25.0005,25.0214,24.9796,25.0214,322400.0
2012-10-05 14:15:00,35.89,35.94,35.88,35.94,192100.0,25.0214,25.0563,25.0145,25.0563,192100.0
2012-10-05 14:20:00,35.94,35.94,35.91,35.91,214200.0,25.0563,25.0563,25.0354,25.0354,214200.0
2012-10-05 14:25:00,35.91,35.91,35.88,35.9,204100.0,25.0354,25.0354,25.0145,25.0284,204100.0
2012-10-05 14:30:00,35.9,35.92,35.9,35.9,173700.0,25.0284,25.0423,25.0284,25.0284,173700.0
2012-10-05 14:35:00,35.91,35.93,35.87,35.88,365900.0,25.0354,25.0493,25.0075,25.0145,365900.0
2012-10-05 14:40:00,35.89,35.91,35.86,35.91,203300.0,25.0214,25.0354,25.0005,25.0354,203300.0
2012-10-05 14:45:00,35.9,35.93,35.87,35.88,235600.0,25.0284,25.0493,25.0075,25.0145,235600.0
2012-10-05 14:50:00,35.87,35.89,35.87,35.87,287500.0,25.0075,25.0214,25.0075,25.0075,287500.0
2012-10-05 14:55:00,35.86,35.88,35.79,35.8,269600.0,25.0005,25.0145,24.9517,24.9587,269600.0
2012-10-05 15:00:00,35.8,35.83,35.79,35.83,212400.0,24.9587,24.9796,24.9517,24.9796,212400.0
2012-10-05 15:05:00,35.82,35.82,35.72,35.75,273800.0,24.9726,24.9726,24.9029,24.9238,273800.0
2012-10-05 15:10:00,35.75,35.77,35.71,35.77,204100.0,24.9238,24.9378,24.8959,24.9378,204100.0
2012-10-05 15:15:00,35.77,35.77,35.74,35.75,258400.0,24.9378,24.9378,24.9168,24.9238,258400.0
2012-10-05 15:20:00,35.75,35.8,35.74,35.79,283000.0,24.9238,24.9587,24.9168,24.9517,283000.0
2012-10-05 15:25:00,35.79,35.84,35.78,35.81,423300.0,24.9517,24.9866,24.9447,24.9657,423300.0
2012-10-05 15:30:00,35.8,35.83,35.74,35.75,416200.0,24.9587,24.9796,24.9168,24.9238,416200.0
2012-10-05 15:35:00,35.75,35.75,35.69,35.7,411500.0,24.9238,24.9238,24.882,24.889,411500.0
2012-10-05 15:40:00,35.69,35.7,35.64,35.68,782000.0,24.882,24.889,24.8471,24.875,782000.0
2012-10-05 15:45:00,35.69,35.77,35.68,35.77,581600.0,24.882,24.9378,24.875,24.9378,581600.0
2012-10-05 15:50:00,35.77,35.78,35.72,35.75,477500.0,24.9378,24.9447,24.9029,24.9238,477500.0
2012-10-05 15:55:00,35.75,35.84,35.74,35.82,1437700.0,24.9238,24.9866,24.9168,24.9726,1437700.0
2012-10-08 09:30:00,35.69,35.84,35.63,35.78,479700.0,24.882,24.9866,24.8402,24.9447,479700.0
2012-10-08 09:35:00,35.79,35.94,35.78,35.87,546200.0,24.9517,25.0563,24.9447,25.0075,546200.0
2012-10-08 09:40:00,35.85,35.91,35.82,35.91,166700.0,24.9935,25.0354,24.9726,25.0354,166700.0
2012-10-08 09:45:00,35.9,35.91,35.75,35.77,338900.0,25.0284,25.0354,24.9238,24.9378,338900.0
2012-10-08 09:50:00,35.76,35.86,35.76,35.81,628800.0,24.9308,25.0005,24.9308,24.9657,628800.0
2012-10-08 09:55:00,35.81,35.88,35.79,35.8,138200.0,24.9657,25.0145,24.9517,24.9587,138200.0
2012-10-08 10:00:00,35.8,35.85,35.77,35.81,201400.0,24.9587,24.9935,24.9378,24.9657,201400.0
2012-10-08 10:05:00,35.82,35.83,35.76,35.77,150500.0,24.9726,24.9796,24.9308,24.9378,150500.0
2012-10-08 10:10:00,35.77,35.8,35.75,35.78,130800.0,24.9378,24.9587,24.9238,24.9447,130800.0
2012-10-08 10:15:00,35.79,35.79,35.75,35.76,104200.0,24.9517,24.9517,24.9238,24.9308,104200.0
2012-10-08 10:20:00,35.76,35.76,35.69,35.69,124000.0,24.9308,24.9308,24.882,24.882,124000.0
2012-10-08 10:25:00,35.69,35.72,35.67,35.7,90800.0,24.882,24.9029,24.868,24.889,90800.0
2012-10-08 10:30:00,35.71,35.78,35.69,35.77,248200.0,24.8959,24.9447,24.882,24.9378,248200.0
2012-10-08 10:35:00,35.77,35.82,35.76,35.81,258000.0,24.9378,24.9726,24.9308,24.9657,258000.0
2012-10-08 10:40:00,35.81,35.94,35.8,35.92,259400.0,24.9657,25.0563,24.9587,25.0423,259400.0
2012-10-08 10:45:00,35.92,35.94,35.88,35.89,350500.0,25.0423,25.0563,25.0145,25.0214,350500.0
2012-10-08 10:50:00,35.89,35.9,35.86,35.89,170900.0,25.0214,25.0284,25.0005,25.0214,170900.0
2012-10-08 10:55:00,35.89,35.9,35.86,35.86,164700.0,25.0214,25.0284,25.0005,25.0005,164700.0
2012-10-08 11:00:00,35.87,35.89,35.86,35.88,116900.0,25.0075,25.0214,25.0005,25.0145,116900.0
2012-10-08 11:05:00,35.88,35.89,35.83,35.83,114100.0,25.0145,25.0214,24.9796,24.9796,114100.0
2012-10-08 11:10:00,35.83,35.84,35.82,35.82,85400.0,24.9796,24.9866,24.9726,24.9726,85400.0
2012-10-08 11:15:00,35.82,35.82,35.79,35.8,127600.0,24.9726,24.9726,24.9517,24.9587,127600.0
2012-10-08 11:20:00,35.8,35.81,35.77,35.78,124900.0,24.9587,24.9657,24.9378,24.9447,124900.0
2012-10-08 11:25:00,35.77,35.79,35.75,35.76,129900.0,24.9378,24.9517,24.9238,24.9308,129900.0
2012-10-08 11:30:00,35.77,35.78,35.73,35.73,91300.0,24.9378,24.9447,24.9099,24.9099,91300.0
2012-10-08 11:35:00,35.74,35.74,35.7,35.72,132800.0,24.9168,24.9168,24.889,24.9029,132800.0
2012-10-08 11:40:00,35.71,35.72,35.66,35.68,199400.0,24.8959,24.9029,24.8611,24.875,199400.0
2012-10-08 11:45:00,35.68,35.71,35.68,35.68,169500.0,24.875,24.8959,24.875,24.875,169500.0
2012-10-08 11:50:00,35.68,35.68,35.64,35.67,182600.0,24.875,24.875,24.8471,24.868,182600.0
2012-10-08 11:55:00,35.67,35.68,35.65,35.68,134500.0,24.868,24.875,24.8541,24.875,134500.0
2012-10-08 12:00:00,35.68,35.69,35.64,35.69,293700.0,24.875,24.882,24.8471,24.882,293700.0
2012-10-08 12:05:00,35.68,35.75,35.68,35.72,105000.0,24.875,24.9238,24.875,24.9029,105000.0
2012-10-08 12:10:00,35.73,35.76,35.72,35.75,53600.0,24.9099,24.9308,24.9029,24.9238,53600.0
2012-10-08 12:15:00,35.75,35.77,35.74,35.76,68600.0,24.9238,24.9378,24.9168,24.9308,68600.0
2012-10-08 12:20:00,35.77,35.78,35.75,35.75,76600.0,24.9378,24.9447,24.9238,24.9238,76600.0
2012-10-08 12:25:00,35.75,35.77,35.74,35.75,143000.0,24.9238,24.9378,24.9168,24.9238,143000.0
2012-10-08 12:30:00,35.76,35.78,35.73,35.74,71200.0,24.9308,24.9447,24.9099,24.9168,71200.0
2012-10-08 12:35:00,35.74,35.74,35.7,35.73,155900.0,24.9168,24.9168,24.889,24.9099,155900.0
2012-10-08 12:40:00,35.73,35.74,35.7,35.72,89800.0,24.9099,24.9168,24.889,24.9029,89800.0
2012-10-08 12:45:00,35.72,35.74,35.71,35.74,70600.0,24.9029,24.9168,24.8959,24.9168,70600.0
2012-10-08 12:50:00,35.74,35.75,35.72,35.73,75600.0,24.9168,24.9238,24.9029,24.9099,75600.0
2012-10-08 12:55:00,35.73,35.78,35.73,35.77,133900.0,24.9099,24.9447,24.9099,24.9378,133900.0
2012-10-08 13:00:00,35.77,35.77,35.73,35.73,171000.0,24.9378,24.9378,24.9099,24.9099,171000.0
2012-10-08 13:05:00,35.73,35.75,35.71,35.75,73000.0,24.9099,24.9238,24.8959,24.9238,73000.0
2012-10-08 13:10:00,35.74,35.79,35.74,35.78,80400.0,24.9168,24.9517,24.9168,24.9447,80400.0
2012-10-08 13:15:00,35.79,35.8,35.78,35.79,52800.0,24.9517,24.9587,24.9447,24.9517,52800.0
2012-10-08 13:20:00,35.8,35.8,35.77,35.78,62900.0,24.9587,24.9587,24.9378,24.9447,62900.0
2012-10-08 13:25:00,35.78,35.8,35.78,35.79,50800.0,24.9447,24.9587,24.9447,24.9517,50800.0
2012-10-08 13:30:00,35.78,35.83,35.78,35.82,208600.0,24.9447,24.9796,24.9447,24.9726,208600.0
2012-10-08 13:35:00,35.82,35.84,35.81,35.81,62100.0,24.9726,24.9866,24.9657,24.9657,62100.0
2012-10-08 13:40:00,35.82,35.82,35.81,35.81,48400.0,24.9726,24.9726,24.9657,24.9657,48400.0
2012-10-08 13:45:00,35.8,35.83,35.8,35.82,132600.0,24.9587,24.9796,24.9587,24.9726,132600.0
2012-10-08 13:50:00,35.82,35.83,35.81,35.83,43200.0,24.9726,24.9796,24.9657,24.9796,43200.0
2012-10-08 13:55:00,35.82,35.87,35.82,35.84,109100.0,24.9726,25.0075,24.9726,24.9866,109100.0
2012-10-08 14:00:00,35.85,35.89,35.84,35.88,178100.0,24.9935,25.0214,24.9866,25.0145,178100.0
2012-10-08 14:05:00,35.88,35.89,35.86,35.89,308000.0,25.0145,25.0214,25.0005,25.0214,308000.0
2012-10-08 14:10:00,35.89,35.9,35.86,35.87,209300.0,25.0214,25.0284,25.0005,25.0075,209300.0
2012-10-08 14:15:00,35.87,35.88,35.84,35.87,262200.0,25.0075,25.0145,24.9866,25.0075,262200.0
2012-10-08 14:20:00,35.87,35.87,35.82,35.82,79900.0,25.0075,25.0075,24.9726,24.9726,79900.0
2012-10-08 14:25:00,35.82,35.85,35.82,35.84,71000.0,24.9726,24.9935,24.9726,24.9866,71000.0
2012-10-08 14:30:00,35.83,35.84,35.82,35.82,84000.0,24.9796,24.9866,24.9726,24.9726,84000.0
2012-10-08 14:35:00,35.82,35.83,35.8,35.8,45500.0,24.9726,24.9796,24.9587,24.9587,45500.0
2012-10-08 14:40:00,35.8,35.81,35.78,35.8,95300.0,24.9587,24.9657,24.9447,24.9587,95300.0
2012-10-08 14:45:00,35.79,35.81,35.78,35.81,92800.0,24.9517,24.9657,24.9447,24.9657,92800.0
2012-10-08 14:50:00,35.8,35.81,35.78,35.79,53700.0,24.9587,24.9657,24.9447,24.9517,53700.0
2012-10-08 14:55:00,35.79,35.85,35.79,35.84,347000.0,24.9517,24.9935,24.9517,24.9866,347000.0
2012-10-08 15:00:00,35.84,35.88,35.83,35.88,119000.0,24.9866,25.0145,24.9796,25.0145,119000.0
2012-10-08 15:05:00,35.88,35.88,35.85,35.86,57400.0,25.0145,25.0145,24.9935,25.0005,57400.0
2012-10-08 15:10:00,35.86,35.87,35.85,35.85,41200.0,25.0005,25.0075,24.9935,24.9935,41200.0
2012-10-08 15:15:00,35.85,35.88,35.85,35.85,128600.0,24.9935,25.0145,24.9935,24.9935,128600.0
2012-10-08 15:20:00,35.86,35.88,35.84,35.85,98300.0,25.0005,25.0145,24.9866,24.9935,98300.0
2012-10-08 15:25:00,35.85,35.87,35.82,35.83,171700.0,24.9935,25.0075,24.9726,24.9796,171700.0
2012-10-08 15:30:00,35.83,35.87,35.82,35.84,184600.0,24.9796,25.0075,24.9726,24.9866,184600.0
2012-10-08 15:35:00,35.84,35.86,35.84,35.84,118000.0,24.9866,25.0005,24.9866,24.9866,118000.0
2012-10-08 15:40:00,35.83,35.84,35.81,35.81,173800.0,24.9796,24.9866,24.9657,24.9657,173800.0
2012-10-08 15:45:00,35.81,35.83,35.78,35.83,267200.0,24.9657,24.9796,24.9447,24.9796,267200.0
2012-10-08 15:50:00,35.83,35.85,35.81,35.83,370500.0,24.9796,24.9935,24.9657,24.9796,370500.0
2012-10-08 15:55:00,35.82,35.83,35.79,35.81,589000.0,24.9726,24.9796,24.9517,24.9657,589000.0
2012-10-09 09:30:00,35.86,35.94,35.83,35.91,550700.0,25.0005,25.0563,24.9796,25.0354,550700.0
2012-10-09 09:35:00,35.91,35.95,35.77,35.81,488900.0,25.0354,25.0633,24.9378,24.9657,488900.0
2012-10-09 09:40:00,35.81,35.88,35.71,35.87,386500.0,24.9657,25.0145,24.8959,25.0075,386500.0
2012-10-09 09:45:00,35.87,35.88,35.81,35.84,224100.0,25.0075,25.0145,24.9657,24.9866,224100.0
2012-10-09 09:50:00,35.84,35.88,35.8,35.8,161000.0,24.9866,25.0145,24.9587,24.9587,161000.0
2012-10-09 09:55:00,35.81,35.83,35.75,35.75,302800.0,24.9657,24.9796,24.9238,24.9238,302800.0
2012-10-09 10:00:00,35.76,35.79,35.75,35.77,269100.0,24.9308,24.9517,24.9238,24.9378,269100.0
2012-10-09 10:05:00,35.77,35.8,35.75,35.79,148900.0,24.9378,24.9587,24.9238,24.9517,148900.0
2012-10-09 10:10:00,35.78,35.82,35.77,35.81,121500.0,24.9447,24.9726,24.9378,24.9657,121500.0
2012-10-09 10:15:00,35.81,35.85,35.77,35.77,219500.0,24.9657,24.9935,24.9378,24.9378,219500.0
2012-10-09 10:20:00,35.77,35.78,35.73,35.76,366100.0,24.9378,24.9447,24.9099,24.9308,366100.0
2012-10-09 10:25:00,35.75,35.77,35.72,35.74,528500.0,24.9238,24.9378,24.9029,24.9168,528500.0
2012-10-09 10:30:00,35.74,35.81,35.74,35.76,338700.0,24.9168,24.9657,24.9168,24.9308,338700.0
2012-10-09 10:35:00,35.76,35.77,35.72,35.72,356300.0,24.9308,24.9378,24.9029,24.9029,356300.0
2012-10-09 10:40:00,35.73,35.74,35.66,35.7,394700.0,24.9099,24.9168,24.8611,24.889,394700.0
2012-10-09 10:45:00,35.7,35.71,35.53,35.54,516100.0,24.889,24.8959,24.7704,24.7774,516100.0
2012-10-09 10:50:00,35.54,35.62,35.5,35.6,374500.0,24.7774,24.8332,24.7495,24.8192,374500.0
2012-10-09 10:55:00,35.6,35.61,35.5,35.57,342200.0,24.8192,24.8262,24.7495,24.7983,342200.0
2012-10-09 11:00:00,35.56,35.56,35.5,35.54,244700.0,24.7914,24.7914,24.7495,24.7774,244700.0
2012-10-09 11:05:00,35.54,35.6,35.53,35.59,226600.0,24.7774,24.8192,24.7704,24.8123,226600.0
2012-10-09 11:10:00,35.58,35.59,35.51,35.51,285600.0,24.8053,24.8123,24.7565,24.7565,285600.0
2012-10-09 11:15:00,35.5,35.53,35.44,35.44,317600.0,24.7495,24.7704,24.7077,24.7077,317600.0
2012-10-09 11:20:00,35.45,35.52,35.44,35.49,207200.0,24.7147,24.7635,24.7077,24.7426,207200.0
2012-10-09 11:25:00,35.49,35.51,35.43,35.45,205700.0,24.7426,24.7565,24.7007,24.7147,205700.0
2012-10-09 11:30:00,35.44,35.45,35.39,35.45,305200.0,24.7077,24.7147,24.6728,24.7147,305200.0
2012-10-09 11:35:00,35.45,35.47,35.42,35.44,166700.0,24.7147,24.7286,24.6938,24.7077,166700.0
2012-10-09 11:40:00,35.44,35.45,35.41,35.45,171700.0,24.7077,24.7147,24.6868,24.7147,171700.0
2012-10-09 11:45:00,35.44,35.44,35.4,35.43,236100.0,24.7077,24.7077,24.6798,24.7007,236100.0
2012-10-09 11:50:00,35.43,35.44,35.41,35.44,90800.0,24.7007,24.7077,24.6868,24.7077,90800.0
2012-10-09 11:55:00,35.44,35.44,35.41,35.43,103000.0,24.7077,24.7077,24.6868,24.7007,103000.0
2012-10-09 12:00:00,35.44,35.51,35.43,35.5,244100.0,24.7077,24.7565,24.7007,24.7495,244100.0
2012-10-09 12:05:00,35.5,35.51,35.47,35.47,200800.0,24.7495,24.7565,24.7286,24.7286,200800.0
2012-10-09 12:10:00,35.48,35.5,35.45,35.48,180100.0,24.7356,24.7495,24.7147,24.7356,180100.0
2012-10-09 12:15:00,35.49,35.51,35.46,35.47,205800.0,24.7426,24.7565,24.7216,24.7286,205800.0
2012-10-09 12:20:00,35.47,35.49,35.46,35.46,136600.0,24.7286,24.7426,24.7216,24.7216,136600.0
2012-10-09 12:25:00,35.46,35.46,35.42,35.42,150200.0,24.7216,24.7216,24.6938,24.6938,150200.0
2012-10-09 12:30:00,35.43,35.43,35.38,35.38,108400.0,24.7007,24.7007,24.6659,24.6659,108400.0
2012-10-09 12:35:00,35.38,35.41,35.38,35.4,162100.0,24.6659,24.6868,24.6659,24.6798,162100.0
2012-10-09 12:40:00,35.39,35.42,35.38,35.41,128100.0,24.6728,24.6938,24.6659,24.6868,128100.0
2012-10-09 12:45:00,35.41,35.41,35.34,35.36,228600.0,24.6868,24.6868,24.638,24.6519,228600.0
2012-10-09 12:50:00,35.36,35.4,35.36,35.4,131700.0,24.6519,24.6798,24.6519,24.6798,131700.0
2012-10-09 12:55:00,35.4,35.42,35.39,35.41,84700.0,24.6798,24.6938,24.6728,24.6868,84700.0
2012-10-09 13:00:00,35.41,35.46,35.4,35.45,216100.0,24.6868,24.7216,24.6798,24.7147,216100.0
2012-10-09 13:05:00,35.44,35.47,35.43,35.46,122300.0,24.7077,24.7286,24.7007,24.7216,122300.0
2012-10-09 13:10:00,35.46,35.53,35.46,35.53,127000.0,24.7216,24.7704,24.7216,24.7704,127000.0
2012-10-09 13:15:00,35.53,35.53,35.49,35.5,146600.0,24.7704,24.7704,24.7426,24.7495,146600.0
2012-10-09 13:20:00,35.49,35.5,35.47,35.5,87000.0,24.7426,24.7495,24.7286,24.7495,87000.0
2012-10-09 13:25:00,35.5,35.51,35.47,35.47,128200.0,24.7495,24.7565,24.7286,24.7286,128200.0
2012-10-09 13:30:00,35.47,35.51,35.47,35.5,161600.0,24.7286,24.7565,24.7286,24.7495,161600.0
2012-10-09 13:35:00,35.5,35.55,35.5,35.53,142900.0,24.7495,24.7844,24.7495,24.7704,142900.0
2012-10-09 13:40:00,35.52,35.55,35.52,35.55,97200.0,24.7635,24.7844,24.7635,24.7844,97200.0
2012-10-09 13:45:00,35.55,35.56,35.52,35.54,113000.0,24.7844,24.7914,24.7635,24.7774,113000.0
2012-10-09 13:50:00,35.54,35.59,35.53,35.59,151400.0,24.7774,24.8123,24.7704,24.8123,151400.0
2012-10-09 13:55:00,35.59,35.6,35.58,35.58,279200.0,24.8123,24.8192,24.8053,24.8053,279200.0
2012-10-09 14:00:00,35.59,35.62,35.58,35.58,254800.0,24.8123,24.8332,24.8053,24.8053,254800.0
2012-10-09 14:05:00,35.59,35.59,35.56,35.59,129000.0,24.8123,24.8123,24.7914,24.8123,129000.0
2012-10-09 14:10:00,35.59,35.61,35.58,35.61,300600.0,24.8123,24.8262,24.8053,24.8262,300600.0
2012-10-09 14:15:00,35.6,35.6,35.55,35.59,177600.0,24.8192,24.8192,24.7844,24.8123,177600.0
2012-10-09 14:20:00,35.59,35.62,35.58,35.59,124600.0,24.8123,24.8332,24.8053,24.8123,124600.0
2012-10-09 14:25:00,35.59,35.6,35.57,35.57,135200.0,24.8123,24.8192,24.7983,24.7983,135200.0
2012-10-09 14:30:00,35.57,35.57,35.53,35.54,178600.0,24.7983,24.7983,24.7704,24.7774,178600.0
2012-10-09 14:35:00,35.53,35.58,35.53,35.53,170200.0,24.7704,24.8053,24.7704,24.7704,170200.0
2012-10-09 14:40:00,35.53,35.54,35.47,35.52,303500.0,24.7704,24.7774,24.7286,24.7635,303500.0
2012-10-09 14:45:00,35.53,35.58,35.52,35.56,227700.0,24.7704,24.8053,24.7635,24.7914,227700.0
2012-10-09 14:50:00,35.57,35.59,35.56,35.59,111300.0,24.7983,24.8123,24.7914,24.8123,111300.0
2012-10-09 14:55:00,35.58,35.63,35.55,35.63,280200.0,24.8053,24.8402,24.7844,24.8402,280200.0
2012-10-09 15:00:00,35.63,35.65,35.58,35.6,204400.0,24.8402,24.8541,24.8053,24.8192,204400.0
2012-10-09 15:05:00,35.6,35.62,35.59,35.62,116800.0,24.8192,24.8332,24.8123,24.8332,116800.0
2012-10-09 15:10:00,35.62,35.62,35.34,35.43,2644400.0,24.8332,24.8332,24.638,24.7007,2644400.0
2012-10-09 15:15:00,35.44,35.48,35.15,35.19,2392800.0,24.7077,24.7356,24.5055,24.5334,2392800.0
2012-10-09 15:20:00,35.19,35.2,34.97,35.01,3141500.0,24.5334,24.5404,24.38,24.4079,3141500.0
2012-10-09 15:25:00,35.01,35.3,35.0,35.27,2294200.0,24.4079,24.6101,24.4009,24.5892,2294200.0
2012-10-09 15:30:00,35.28,35.28,35.02,35.09,1955000.0,24.5962,24.5962,24.4149,24.4637,1955000.0
2012-10-09 15:35:00,35.09,35.23,35.07,35.15,3318800.0,24.4637,24.5613,24.4497,24.5055,3318800.0
2012-10-09 15:40:00,35.16,35.28,35.15,35.19,1495700.0,24.5125,24.5962,24.5055,24.5334,1495700.0
2012-10-09 15:45:00,35.19,35.36,35.18,35.25,1368600.0,24.5334,24.6519,24.5264,24.5752,1368600.0
2012-10-09 15:50:00,35.25,35.26,35.09,35.1,1607700.0,24.5752,24.5822,24.4637,24.4707,1607700.0
2012-10-09 15:55:00,35.09,35.17,35.03,35.11,3613000.0,24.4637,24.5195,24.4219,24.4776,3613000.0
2012-10-10 09:30:00,35.1,35.35,35.06,35.28,664900.0,24.4707,24.645,24.4428,24.5962,664900.0
2012-10-10 09:35:00,35.27,35.27,35.11,35.18,484600.0,24.5892,24.5892,24.4776,24.5264,484600.0
2012-10-10 09:40:00,35.18,35.18,35.1,35.13,298500.0,24.5264,24.5264,24.4707,24.4916,298500.0
2012-10-10 09:45:00,35.13,35.19,35.11,35.17,292100.0,24.4916,24.5334,24.4776,24.5195,292100.0
2012-10-10 09:50:00,35.17,35.24,35.16,35.19,479700.0,24.5195,24.5683,24.5125,24.5334,479700.0
2012-10-10 09:55:00,35.18,35.21,35.07,35.2,618200.0,24.5264,24.5473,24.4497,24.5404,618200.0
2012-10-10 10:00:00,35.22,35.22,35.14,35.17,294000.0,24.5543,24.5543,24.4985,24.5195,294000.0
2012-10-10 10:05:00,35.17,35.21,35.16,35.19,247500.0,24.5195,24.5473,24.5125,24.5334,247500.0
2012-10-10 10:10:00,35.19,35.2,35.16,35.16,231500.0,24.5334,24.5404,24.5125,24.5125,231500.0
2012-10-10 10:15:00,35.17,35.21,35.16,35.2,214000.0,24.5195,24.5473,24.5125,24.5404,214000.0
2012-10-10 10:20:00,35.2,35.26,35.2,35.25,142300.0,24.5404,24.5822,24.5404,24.5752,142300.0
2012-10-10 10:25:00,35.25,35.35,35.23,35.34,252700.0,24.5752,24.645,24.5613,24.638,252700.0
2012-10-10 10:30:00,35.35,35.37,35.29,35.29,292800.0,24.645,24.6589,24.6031,24.6031,292800.0
2012-10-10 10:35:00,35.3,35.3,35.25,35.28,221600.0,24.6101,24.6101,24.5752,24.5962,221600.0
2012-10-10 10:40:00,35.28,35.29,35.2,35.2,234800.0,24.5962,24.6031,24.5404,24.5404,234800.0
2012-10-10 10:45:00,35.21,35.23,35.18,35.2,270900.0,24.5473,24.5613,24.5264,24.5404,270900.0
2012-10-10 10:50:00,35.19,35.25,35.19,35.23,242400.0,24.5334,24.5752,24.5334,24.5613,242400.0
2012-10-10 10:55:00,35.22,35.23,35.17,35.18,309200.0,24.5543,24.5613,24.5195,24.5264,309200.0
2012-10-10 11:00:00,35.18,35.18,35.15,35.18,217500.0,24.5264,24.5264,24.5055,24.5264,217500.0
2012-10-10 11:05:00,35.17,35.24,35.17,35.23,341600.0,24.5195,24.5683,24.5195,24.5613,341600.0
2012-10-10 11:10:00,35.23,35.23,35.22,35.23,52900.0,24.5613,24.5613,24.5543,24.5613,52900.0
2012-10-10 11:15:00,35.23,35.23,35.19,35.21,187800.0,24.5613,24.5613,24.5334,24.5473,187800.0
2012-10-10 11:20:00,35.2,35.22,35.18,35.2,245500.0,24.5404,24.5543,24.5264,24.5404,245500.0
2012-10-10 11:25:00,35.2,35.2,35.18,35.19,139100.0,24.5404,24.5404,24.5264,24.5334,139100.0
2012-10-10 11:30:00,35.19,35.2,35.15,35.16,295300.0,24.5334,24.5404,24.5055,24.5125,295300.0
2012-10-10 11:35:00,35.15,35.17,35.14,35.15,305200.0,24.5055,24.5195,24.4985,24.5055,305200.0
2012-10-10 11:40:00,35.15,35.17,35.14,35.14,208300.0,24.5055,24.5195,24.4985,24.4985,208300.0
2012-10-10 11:45:00,35.14,35.16,35.14,35.15,132100.0,24.4985,24.5125,24.4985,24.5055,132100.0
2012-10-10 11:50:00,35.15,35.15,35.1,35.13,334200.0,24.5055,24.5055,24.4707,24.4916,334200.0
2012-10-10 11:55:00,35.13,35.17,35.11,35.16,241800.0,24.4916,24.5195,24.4776,24.5125,241800.0
2012-10-10 12:00:00,35.16,35.18,35.14,35.17,220800.0,24.5125,24.5264,24.4985,24.5195,220800.0
2012-10-10 12:05:00,35.16,35.16,35.13,35.14,97700.0,24.5125,24.5125,24.4916,24.4985,97700.0
2012-10-10 12:10:00,35.14,35.18,35.14,35.16,141300.0,24.4985,24.5264,24.4985,24.5125,141300.0
2012-10-10 12:15:00,35.16,35.17,35.13,35.14,219300.0,24.5125,24.5195,24.4916,24.4985,219300.0
2012-10-10 12:20:00,35.14,35.16,35.13,35.15,164600.0,24.4985,24.5125,24.4916,24.5055,164600.0
2012-10-10 12:25:00,35.15,35.19,35.14,35.19,136400.0,24.5055,24.5334,24.4985,24.5334,136400.0
2012-10-10 12:30:00,35.19,35.19,35.17,35.18,106000.0,24.5334,24.5334,24.5195,24.5264,106000.0
2012-10-10 12:35:00,35.18,35.18,35.13,35.15,439300.0,24.5264,24.5264,24.4916,24.5055,439300.0
2012-10-10 12:40:00,35.15,35.15,35.13,35.13,151900.0,24.5055,24.5055,24.4916,24.4916,151900.0
2012-10-10 12:45:00,35.13,35.14,35.1,35.12,205400.0,24.4916,24.4985,24.4707,24.4846,205400.0
2012-10-10 12:50:00,35.12,35.13,35.08,35.12,319800.0,24.4846,24.4916,24.4567,24.4846,319800.0
2012-10-10 12:55:00,35.12,35.12,35.03,35.04,220100.0,24.4846,24.4846,24.4219,24.4288,220100.0
2012-10-10 13:00:00,35.05,35.06,35.0,35.04,221400.0,24.4358,24.4428,24.4009,24.4288,221400.0
2012-10-10 13:05:00,35.04,35.07,35.01,35.07,104900.0,24.4288,24.4497,24.4079,24.4497,104900.0
2012-10-10 13:10:00,35.07,35.1,35.06,35.09,180900.0,24.4497,24.4707,24.4428,24.4637,180900.0
2012-10-10 13:15:00,35.1,35.15,35.1,35.12,199800.0,24.4707,24.5055,24.4707,24.4846,199800.0
2012-10-10 13:20:00,35.13,35.16,35.12,35.16,175100.0,24.4916,24.5125,24.4846,24.5125,175100.0
2012-10-10 13:25:00,35.16,35.22,35.15,35.2,217700.0,24.5125,24.5543,24.5055,24.5404,217700.0
2012-10-10 13:30:00,35.2,35.22,35.15,35.21,217600.0,24.5404,24.5543,24.5055,24.5473,217600.0
2012-10-10 13:35:00,35.21,35.24,35.19,35.2,77400.0,24.5473,24.5683,24.5334,24.5404,77400.0
2012-10-10 13:40:00,35.19,35.2,35.13,35.15,185200.0,24.5334,24.5404,24.4916,24.5055,185200.0
2012-10-10 13:45:00,35.15,35.19,35.12,35.17,193700.0,24.5055,24.5334,24.4846,24.5195,193700.0
2012-10-10 13:50:00,35.18,35.2,35.16,35.18,168800.0,24.5264,24.5404,24.5125,24.5264,168800.0
2012-10-10 13:55:00,35.17,35.18,35.17,35.17,113600.0,24.5195,24.5264,24.5195,24.5195,113600.0
2012-10-10 14:00:00,35.17,35.28,35.16,35.26,354400.0,24.5195,24.5962,24.5125,24.5822,354400.0
2012-10-10 14:05:00,35.27,35.3,35.25,35.27,310000.0,24.5892,24.6101,24.5752,24.5892,310000.0
2012-10-10 14:10:00,35.28,35.28,35.21,35.21,159600.0,24.5962,24.5962,24.5473,24.5473,159600.0
2012-10-10 14:15:00,35.22,35.25,35.2,35.21,164400.0,24.5543,24.5752,24.5404,24.5473,164400.0
2012-10-10 14:20:00,35.21,35.21,35.16,35.17,188000.0,24.5473,24.5473,24.5125,24.5195,188000.0
2012-10-10 14:25:00,35.16,35.22,35.16,35.22,140400.0,24.5125,24.5543,24.5125,24.5543,140400.0
2012-10-10 14:30:00,35.22,35.23,35.17,35.21,318800.0,24.5543,24.5613,24.5195,24.5473,318800.0
2012-10-10 14:35:00,35.22,35.22,35.17,35.2,256500.0,24.5543,24.5543,24.5195,24.5404,256500.0
2012-10-10 14:40:00,35.2,35.23,35.19,35.23,138700.0,24.5404,24.5613,24.5334,24.5613,138700.0
2012-10-10 14:45:00,35.23,35.23,35.19,35.21,145300.0,24.5613,24.5613,24.5334,24.5473,145300.0
2012-10-10 14:50:00,35.22,35.24,35.2,35.23,166600.0,24.5543,24.5683,24.5404,24.5613,166600.0
2012-10-10 14:55:00,35.23,35.24,35.19,35.19,121300.0,24.5613,24.5683,24.5334,24.5334,121300.0
2012-10-10 15:00:00,35.19,35.22,35.18,35.22,176800.0,24.5334,24.5543,24.5264,24.5543,176800.0
2012-10-10 15:05:00,35.22,35.25,35.18,35.25,159600.0,24.5543,24.5752,24.5264,24.5752,159600.0
2012-10-10 15:10:00,35.25,35.29,35.24,35.27,196500.0,24.5752,24.6031,24.5683,24.5892,196500.0
2012-10-10 15:15:00,35.27,35.27,35.19,35.2,167900.0,24.5892,24.5892,24.5334,24.5404,167900.0
2012-10-10 15:20:00,35.2,35.23,35.18,35.2,278400.0,24.5404,24.5613,24.5264,24.5404,278400.0
2012-10-10 15:25:00,35.2,35.27,35.19,35.25,182700.0,24.5404,24.5892,24.5334,24.5752,182700.0
2012-10-10 15:30:00,35.24,35.25,35.19,35.2,262800.0,24.5683,24.5752,24.5334,24.5404,262800.0
2012-10-10 15:35:00,35.21,35.24,35.19,35.23,209800.0,24.5473,24.5683,24.5334,24.5613,209800.0
2012-10-10 15:40:00,35.23,35.26,35.21,35.26,344200.0,24.5613,24.5822,24.5473,24.5822,344200.0
2012-10-10 15:45:00,35.25,35.26,35.19,35.21,444700.0,24.5752,24.5822,24.5334,24.5473,444700.0
2012-10-10 15:50:00,35.22,35.24,35.18,35.22,597200.0,24.5543,24.5683,24.5264,24.5543,597200.0
2012-10-10 15:55:00,35.21,35.25,35.2,35.25,1089400.0,24.5473,24.5752,24.5404,24.5752,1089400.0
2012-10-11 09:30:00,35.6,35.66,35.35,35.36,747000.0,24.8192,24.8611,24.645,24.6519,747000.0
2012-10-11 09:35:00,35.36,35.45,35.35,35.44,323400.0,24.6519,24.7147,24.645,24.7077,323400.0
2012-10-11 09:40:00,35.43,35.51,35.43,35.49,205700.0,24.7007,24.7565,24.7007,24.7426,205700.0
2012-10-11 09:45:00,35.5,35.51,35.44,35.45,351100.0,24.7495,24.7565,24.7077,24.7147,351100.0
2012-10-11 09:50:00,35.44,35.47,35.42,35.44,303800.0,24.7077,24.7286,24.6938,24.7077,303800.0
2012-10-11 09:55:00,35.43,35.44,35.38,35.39,366800.0,24.7007,24.7077,24.6659,24.6728,366800.0
2012-10-11 10:00:00,35.38,35.45,35.36,35.4,364000.0,24.6659,24.7147,24.6519,24.6798,364000.0
2012-10-11 10:05:00,35.4,35.41,35.37,35.38,216400.0,24.6798,24.6868,24.6589,24.6659,216400.0
2012-10-11 10:10:00,35.39,35.4,35.34,35.38,343400.0,24.6728,24.6798,24.638,24.6659,343400.0
2012-10-11 10:15:00,35.37,35.41,35.36,35.4,272300.0,24.6589,24.6868,24.6519,24.6798,272300.0
2012-10-11 10:20:00,35.4,35.43,35.39,35.41,213200.0,24.6798,24.7007,24.6728,24.6868,213200.0
2012-10-11 10:25:00,35.41,35.42,35.39,35.42,188000.0,24.6868,24.6938,24.6728,24.6938,188000.0
2012-10-11 10:30:00,35.42,35.42,35.38,35.39,140400.0,24.6938,24.6938,24.6659,24.6728,140400.0
2012-10-11 10:35:00,35.39,35.41,35.38,35.38,197800.0,24.6728,24.6868,24.6659,24.6659,197800.0
2012-10-11 10:40:00,35.38,35.45,35.38,35.43,313700.0,24.6659,24.7147,24.6659,24.7007,313700.0
2012-10-11 10:45:00,35.43,35.45,35.42,35.43,119500.0,24.7007,24.7147,24.6938,24.7007,119500.0
2012-10-11 10:50:00,35.43,35.46,35.4,35.41,224100.0,24.7007,24.7216,24.6798,24.6868,224100.0
2012-10-11 10:55:00,35.41,35.43,35.4,35.41,200600.0,24.6868,24.7007,24.6798,24.6868,200600.0
2012-10-11 11:00:00,35.42,35.44,35.4,35.43,277100.0,24.6938,24.7077,24.6798,24.7007,277100.0
2012-10-11 11:05:00,35.43,35.44,35.39,35.4,237400.0,24.7007,24.7077,24.6728,24.6798,237400.0
2012-10-11 11:10:00,35.41,35.42,35.39,35.41,120000.0,24.6868,24.6938,24.6728,24.6868,120000.0
2012-10-11 11:15:00,35.4,35.42,35.31,35.31,257300.0,24.6798,24.6938,24.6171,24.6171,257300.0
2012-10-11 11:20:00,35.31,35.36,35.31,35.33,183100.0,24.6171,24.6519,24.6171,24.631,183100.0
2012-10-11 11:25:00,35.34,35.34,35.3,35.33,191000.0,24.638,24.638,24.6101,24.631,191000.0
2012-10-11 11:30:00,35.34,35.34,35.31,35.33,148900.0,24.638,24.638,24.6171,24.631,148900.0
2012-10-11 11:35:00,35.32,35.34,35.31,35.31,128300.0,24.624,24.638,24.6171,24.6171,128300.0
2012-10-11 11:40:00,35.31,35.36,35.3,35.32,355900.0,24.6171,24.6519,24.6101,24.624,355900.0
2012-10-11 11:45:00,35.32,35.33,35.29,35.33,261800.0,24.624,24.631,24.6031,24.631,261800.0
2012-10-11 11:50:00,35.32,35.35,35.3,35.31,251900.0,24.624,24.645,24.6101,24.6171,251900.0
2012-10-11 11:55:00,35.3,35.33,35.29,35.31,277100.0,24.6101,24.631,24.6031,24.6171,277100.0
2012-10-11 12:00:00,35.31,35.36,35.31,35.35,171500.0,24.6171,24.6519,24.6171,24.645,171500.0
2012-10-11 12:05:00,35.36,35.38,35.35,35.37,194500.0,24.6519,24.6659,24.645,24.6589,194500.0
2012-10-11 12:10:00,35.36,35.4,35.36,35.39,80200.0,24.6519,24.6798,24.6519,24.6728,80200.0
2012-10-11 12:15:00,35.39,35.42,35.38,35.41,215400.0,24.6728,24.6938,24.6659,24.6868,215400.0
2012-10-11 12:20:00,35.41,35.42,35.37,35.41,233600.0,24.6868,24.6938,24.6589,24.6868,233600.0
2012-10-11 12:25:00,35.41,35.44,35.4,35.44,113600.0,24.6868,24.7077,24.6798,24.7077,113600.0
2012-10-11 12:30:00,35.44,35.45,35.42,35.45,254800.0,24.7077,24.7147,24.6938,24.7147,254800.0
2012-10-11 12:35:00,35.44,35.45,35.43,35.44,131900.0,24.7077,24.7147,24.7007,24.7077,131900.0
2012-10-11 12:40:00,35.45,35.45,35.38,35.38,139000.0,24.7147,24.7147,24.6659,24.6659,139000.0
2012-10-11 12:45:00,35.39,35.43,35.37,35.41,163500.0,24.6728,24.7007,24.6589,24.6868,163500.0
2012-10-11 12:50:00,35.41,35.44,35.4,35.44,132200.0,24.6868,24.7077,24.6798,24.7077,132200.0
2012-10-11 12:55:00,35.43,35.45,35.37,35.38,287900.0,24.7007,24.7147,24.6589,24.6659,287900.0
2012-10-11 13:00:00,35.38,35.39,35.34,35.36,249300.0,24.6659,24.6728,24.638,24.6519,249300.0
2012-10-11 13:05:00,35.36,35.36,35.32,35.33,164900.0,24.6519,24.6519,24.624,24.631,164900.0
2012-10-11 13:10:00,35.33,35.34,35.3,35.32,246500.0,24.631,24.638,24.6101,24.624,246500.0
2012-10-11 13:15:00,35.32,35.37,35.3,35.37,169500.0,24.624,24.6589,24.6101,24.6589,169500.0
2012-10-11 13:20:00,35.37,35.37,35.29,35.29,126000.0,24.6589,24.6589,24.6031,24.6031,126000.0
2012-10-11 13:25:00,35.29,35.32,35.28,35.28,186100.0,24.6031,24.624,24.5962,24.5962,186100.0
2012-10-11 13:30:00,35.29,35.29,35.22,35.24,211600.0,24.6031,24.6031,24.5543,24.5683,211600.0
2012-10-11 13:35:00,35.25,35.27,35.23,35.24,183400.0,24.5752,24.5892,24.5613,24.5683,183400.0
2012-10-11 13:40:00,35.23,35.27,35.16,35.16,249200.0,24.5613,24.5892,24.5125,24.5125,249200.0
2012-10-11 13:45:00,35.16,35.23,35.16,35.19,193600.0,24.5125,24.5613,24.5125,24.5334,193600.0
2012-10-11 13:50:00,35.19,35.2,35.14,35.15,214900.0,24.5334,24.5404,24.4985,24.5055,214900.0
2012-10-11 13:55:00,35.15,35.19,35.14,35.14,201800.0,24.5055,24.5334,24.4985,24.4985,201800.0
2012-10-11 14:00:00,35.14,35.17,35.13,35.14,190800.0,24.4985,24.5195,24.4916,24.4985,190800.0
2012-10-11 14:05:00,35.14,35.15,35.11,35.13,227600.0,24.4985,24.5055,24.4776,24.4916,227600.0
2012-10-11 14:10:00,35.12,35.2,35.12,35.16,313400.0,24.4846,24.5404,24.4846,24.5125,313400.0
2012-10-11 14:15:00,35.16,35.16,35.08,35.08,408500.0,24.5125,24.5125,24.4567,24.4567,408500.0
2012-10-11 14:20:00,35.08,35.11,35.07,35.1,187100.0,24.4567,24.4776,24.4497,24.4707,187100.0
2012-10-11 14:25:00,35.1,35.13,35.1,35.11,201900.0,24.4707,24.4916,24.4707,24.4776,201900.0
2012-10-11 14:30:00,35.12,35.16,35.09,35.15,185000.0,24.4846,24.5125,24.4637,24.5055,185000.0
2012-10-11 14:35:00,35.14,35.18,35.14,35.18,196300.0,24.4985,24.5264,24.4985,24.5264,196300.0
2012-10-11 14:40:00,35.17,35.18,35.15,35.15,112900.0,24.5195,24.5264,24.5055,24.5055,112900.0
2012-10-11 14:45:00,35.16,35.16,35.11,35.11,144100.0,24.5125,24.5125,24.4776,24.4776,144100.0
2012-10-11 14:50:00,35.11,35.15,35.11,35.13,162200.0,24.4776,24.5055,24.4776,24.4916,162200.0
2012-10-11 14:55:00,35.14,35.16,35.14,35.14,130100.0,24.4985,24.5125,24.4985,24.4985,130100.0
2012-10-11 15:00:00,35.14,35.21,35.14,35.2,260000.0,24.4985,24.5473,24.4985,24.5404,260000.0
2012-10-11 15:05:00,35.2,35.27,35.19,35.25,416900.0,24.5404,24.5892,24.5334,24.5752,416900.0
2012-10-11 15:10:00,35.25,35.29,35.23,35.27,363600.0,24.5752,24.6031,24.5613,24.5892,363600.0
2012-10-11 15:15:00,35.27,35.28,35.21,35.21,296500.0,24.5892,24.5962,24.5473,24.5473,296500.0
2012-10-11 15:20:00,35.21,35.22,35.13,35.15,321200.0,24.5473,24.5543,24.4916,24.5055,321200.0
2012-10-11 15:25:00,35.16,35.21,35.14,35.2,284500.0,24.5125,24.5473,24.4985,24.5404,284500.0
2012-10-11 15:30:00,35.2,35.21,35.16,35.2,407900.0,24.5404,24.5473,24.5125,24.5404,407900.0
2012-10-11 15:35:00,35.2,35.22,35.16,35.16,499400.0,24.5404,24.5543,24.5125,24.5125,499400.0
2012-10-11 15:40:00,35.16,35.2,35.13,35.17,614400.0,24.5125,24.5404,24.4916,24.5195,614400.0
2012-10-11 15:45:00,35.16,35.21,35.15,35.16,559200.0,24.5125,24.5473,24.5055,24.5125,559200.0
2012-10-11 15:50:00,35.16,35.2,35.16,35.17,890300.0,24.5125,24.5404,24.5125,24.5195,890300.0
2012-10-11 15:55:00,35.18,35.19,35.16,35.19,1668600.0,24.5264,24.5334,24.5125,24.5334,1668600.0
2012-10-12 09:30:00,33.85,33.99,33.65,33.93,4004200.0,23.5992,23.6968,23.4598,23.655,4004200.0
2012-10-12 09:35:00,33.93,34.19,33.8,33.81,2051700.0,23.655,23.8362,23.5643,23.5713,2051700.0
2012-10-12 09:40:00,33.8,33.93,33.77,33.85,1495700.0,23.5643,23.655,23.5434,23.5992,1495700.0
2012-10-12 09:45:00,33.85,34.03,33.8,34.0,1630000.0,23.5992,23.7247,23.5643,23.7038,1630000.0
2012-10-12 09:50:00,34.0,34.15,33.96,34.14,1346300.0,23.7038,23.8083,23.6759,23.8014,1346300.0
2012-10-12 09:55:00,34.14,34.2,34.01,34.02,1332200.0,23.8014,23.8432,23.7107,23.7177,1332200.0
2012-10-12 10:00:00,34.02,34.12,33.98,33.98,993000.0,23.7177,23.7874,23.6898,23.6898,993000.0
2012-10-12 10:05:00,33.98,34.08,33.98,34.05,860100.0,23.6898,23.7595,23.6898,23.7386,860100.0
2012-10-12 10:10:00,34.05,34.28,34.04,34.27,1825300.0,23.7386,23.899,23.7317,23.892,1825300.0
2012-10-12 10:15:00,34.27,34.42,34.22,34.29,1857400.0,23.892,23.9966,23.8572,23.906,1857400.0
2012-10-12 10:20:00,34.29,34.29,34.18,34.2,1118100.0,23.906,23.906,23.8293,23.8432,1118100.0
2012-10-12 10:25:00,34.21,34.21,33.97,34.0,2077200.0,23.8502,23.8502,23.6829,23.7038,2077200.0
2012-10-12 10:30:00,34.01,34.05,33.92,33.96,976600.0,23.7107,23.7386,23.648,23.6759,976600.0
2012-10-12 10:35:00,33.97,34.08,33.95,34.02,645200.0,23.6829,23.7595,23.6689,23.7177,645200.0
2012-10-12 10:40:00,34.02,34.06,34.0,34.04,319100.0,23.7177,23.7456,23.7038,23.7317,319100.0
2012-10-12 10:45:00,34.04,34.04,33.97,34.02,294500.0,23.7317,23.7317,23.6829,23.7177,294500.0
2012-10-12 10:50:00,34.02,34.04,33.98,34.01,384000.0,23.7177,23.7317,23.6898,23.7107,384000.0
2012-10-12 10:55:00,34.01,34.05,34.0,34.01,437700.0,23.7107,23.7386,23.7038,23.7107,437700.0
2012-10-12 11:00:00,34.02,34.02,33.95,33.96,516000.0,23.7177,23.7177,23.6689,23.6759,516000.0
2012-10-12 11:05:00,33.95,33.99,33.92,33.98,611100.0,23.6689,23.6968,23.648,23.6898,611100.0
2012-10-12 11:10:00,33.99,33.99,33.81,33.89,918100.0,23.6968,23.6968,23.5713,23.6271,918100.0
2012-10-12 11:15:00,33.88,33.95,33.87,33.93,743400.0,23.6201,23.6689,23.6131,23.655,743400.0
2012-10-12 11:20:00,33.93,33.99,33.92,33.95,530000.0,23.655,23.6968,23.648,23.6689,530000.0
2012-10-12 11:25:00,33.95,34.05,33.94,34.01,798000.0,23.6689,23.7386,23.6619,23.7107,798000.0
2012-10-12 11:30:00,34.01,34.05,33.95,33.99,826400.0,23.7107,23.7386,23.6689,23.6968,826400.0
2012-10-12 11:35:00,33.99,34.03,33.95,33.95,624100.0,23.6968,23.7247,23.6689,23.6689,624100.0
2012-10-12 11:40:00,33.97,34.01,33.94,33.96,397400.0,23.6829,23.7107,23.6619,23.6759,397400.0
2012-10-12 11:45:00,33.96,33.97,33.92,33.95,184500.0,23.6759,23.6829,23.648,23.6689,184500.0
2012-10-12 11:50:00,33.94,34.0,33.9,34.0,333500.0,23.6619,23.7038,23.6341,23.7038,333500.0
2012-10-12 11:55:00,34.0,34.01,33.94,33.96,302300.0,23.7038,23.7107,23.6619,23.6759,302300.0
2012-10-12 12:00:00,33.96,34.01,33.95,34.01,230500.0,23.6759,23.7107,23.6689,23.7107,230500.0
2012-10-12 12:05:00,34.01,34.09,34.0,34.05,576900.0,23.7107,23.7665,23.7038,23.7386,576900.0
2012-10-12 12:10:00,34.05,34.09,34.02,34.03,294700.0,23.7386,23.7665,23.7177,23.7247,294700.0
2012-10-12 12:15:00,34.04,34.04,33.97,33.98,373100.0,23.7317,23.7317,23.6829,23.6898,373100.0
2012-10-12 12:20:00,33.98,34.01,33.96,34.0,232800.0,23.6898,23.7107,23.6759,23.7038,232800.0
2012-10-12 12:25:00,34.0,34.01,33.9,33.91,348700.0,23.7038,23.7107,23.6341,23.641,348700.0
2012-10-12 12:30:00,33.91,34.08,33.91,34.08,463600.0,23.641,23.7595,23.641,23.7595,463600.0
2012-10-12 12:35:00,34.08,34.14,33.98,33.99,443200.0,23.7595,23.8014,23.6898,23.6968,443200.0
2012-10-12 12:40:00,33.99,34.04,33.99,34.02,347700.0,23.6968,23.7317,23.6968,23.7177,347700.0
2012-10-12 12:45:00,34.02,34.03,33.98,34.0,284600.0,23.7177,23.7247,23.6898,23.7038,284600.0
2012-10-12 12:50:00,34.0,34.03,34.0,34.02,192600.0,23.7038,23.7247,23.7038,23.7177,192600.0
2012-10-12 12:55:00,34.03,34.05,34.02,34.05,259100.0,23.7247,23.7386,23.7177,23.7386,259100.0
2012-10-12 13:00:00,34.04,34.07,34.01,34.05,272400.0,23.7317,23.7526,23.7107,23.7386,272400.0
2012-10-12 13:05:00,34.06,34.15,34.05,34.1,418000.0,23.7456,23.8083,23.7386,23.7735,418000.0
2012-10-12 13:10:00,34.1,34.1,34.06,34.1,241900.0,23.7735,23.7735,23.7456,23.7735,241900.0
2012-10-12 13:15:00,34.09,34.13,34.09,34.11,242700.0,23.7665,23.7944,23.7665,23.7805,242700.0
2012-10-12 13:20:00,34.1,34.15,34.09,34.15,189800.0,23.7735,23.8083,23.7665,23.8083,189800.0
2012-10-12 13:25:00,34.15,34.22,34.14,34.16,320500.0,23.8083,23.8572,23.8014,23.8153,320500.0
2012-10-12 13:30:00,34.15,34.22,34.15,34.22,398300.0,23.8083,23.8572,23.8083,23.8572,398300.0
2012-10-12 13:35:00,34.21,34.23,34.07,34.08,503700.0,23.8502,23.8641,23.7526,23.7595,503700.0
2012-10-12 13:40:00,34.09,34.1,34.04,34.05,552600.0,23.7665,23.7735,23.7317,23.7386,552600.0
2012-10-12 13:45:00,34.05,34.07,34.01,34.01,358500.0,23.7386,23.7526,23.7107,23.7107,358500.0
2012-10-12 13:50:00,34.01,34.04,34.01,34.03,227800.0,23.7107,23.7317,23.7107,23.7247,227800.0
2012-10-12 13:55:00,34.04,34.11,34.03,34.11,287400.0,23.7317,23.7805,23.7247,23.7805,287400.0
2012-10-12 14:00:00,34.1,34.1,33.99,34.0,599700.0,23.7735,23.7735,23.6968,23.7038,599700.0
2012-10-12 14:05:00,33.99,34.05,33.98,34.04,368500.0,23.6968,23.7386,23.6898,23.7317,368500.0
2012-10-12 14:10:00,34.04,34.14,34.03,34.13,314500.0,23.7317,23.8014,23.7247,23.7944,314500.0
2012-10-12 14:15:00,34.13,34.13,34.08,34.08,203300.0,23.7944,23.7944,23.7595,23.7595,203300.0
2012-10-12 14:20:00,34.08,34.18,34.08,34.14,304100.0,23.7595,23.8293,23.7595,23.8014,304100.0
2012-10-12 14:25:00,34.14,34.2,34.07,34.18,327300.0,23.8014,23.8432,23.7526,23.8293,327300.0
2012-10-12 14:30:00,34.17,34.18,34.14,34.14,209800.0,23.8223,23.8293,23.8014,23.8014,209800.0
2012-10-12 14:35:00,34.14,34.18,34.14,34.15,337300.0,23.8014,23.8293,23.8014,23.8083,337300.0
2012-10-12 14:40:00,34.15,34.21,34.13,34.2,542700.0,23.8083,23.8502,23.7944,23.8432,542700.0
2012-10-12 14:45:00,34.2,34.21,34.19,34.2,347700.0,23.8432,23.8502,23.8362,23.8432,347700.0
2012-10-12 14:50:00,34.2,34.23,34.2,34.2,471700.0,23.8432,23.8641,23.8432,23.8432,471700.0
2012-10-12 14:55:00,34.2,34.22,34.19,34.2,305800.0,23.8432,23.8572,23.8362,23.8432,305800.0
2012-10-12 15:00:00,34.2,34.24,34.2,34.23,776500.0,23.8432,23.8711,23.8432,23.8641,776500.0
2012-10-12 15:05:00,34.23,34.24,34.08,34.09,622300.0,23.8641,23.8711,23.7595,23.7665,622300.0
2012-10-12 15:10:00,34.09,34.11,34.05,34.09,499700.0,23.7665,23.7805,23.7386,23.7665,499700.0
2012-10-12 15:15:00,34.09,34.12,34.09,34.11,379600.0,23.7665,23.7874,23.7665,23.7805,379600.0
2012-10-12 15:20:00,34.11,34.14,34.09,34.13,643800.0,23.7805,23.8014,23.7665,23.7944,643800.0
2012-10-12 15:25:00,34.14,34.18,34.12,34.15,835900.0,23.8014,23.8293,23.7874,23.8083,835900.0
2012-10-12 15:30:00,34.15,34.16,34.07,34.1,614400.0,23.8083,23.8153,23.7526,23.7735,614400.0
2012-10-12 15:35:00,34.11,34.11,34.09,34.11,609800.0,23.7805,23.7805,23.7665,23.7805,609800.0
2012-10-12 15:40:00,34.11,34.13,34.1,34.13,561800.0,23.7805,23.7944,23.7735,23.7944,561800.0
2012-10-12 15:45:00,34.13,34.21,34.12,34.16,1453300.0,23.7944,23.8502,23.7874,23.8153,1453300.0
2012-10-12 15:50:00,34.16,34.24,34.15,34.2,1772400.0,23.8153,23.8711,23.8083,23.8432,1772400.0
2012-10-12 15:55:00,34.21,34.28,34.19,34.22,2785200.0,23.8502,23.899,23.8362,23.8572,2785200.0
2012-10-15 09:30:00,34.09,34.2,34.0,34.01,966800.0,23.7665,23.8432,23.7038,23.7107,966800.0
2012-10-15 09:35:00,34.01,34.02,33.53,33.74,1931800.0,23.7107,23.7177,23.3761,23.5225,1931800.0
2012-10-15 09:40:00,33.74,33.82,33.66,33.66,1330500.0,23.5225,23.5783,23.4667,23.4667,1330500.0
2012-10-15 09:45:00,33.66,33.82,33.66,33.82,1082400.0,23.4667,23.5783,23.4667,23.5783,1082400.0
2012-10-15 09:50:00,33.82,33.86,33.75,33.75,1489500.0,23.5783,23.6062,23.5295,23.5295,1489500.0
2012-10-15 09:55:00,33.75,33.89,33.7,33.86,1119400.0,23.5295,23.6271,23.4946,23.6062,1119400.0
2012-10-15 10:00:00,33.87,33.95,33.83,33.88,901400.0,23.6131,23.6689,23.5853,23.6201,901400.0
2012-10-15 10:05:00,33.87,33.89,33.84,33.85,722600.0,23.6131,23.6271,23.5922,23.5992,722600.0
2012-10-15 10:10:00,33.85,33.88,33.83,33.85,859600.0,23.5992,23.6201,23.5853,23.5992,859600.0
2012-10-15 10:15:00,33.85,33.87,33.78,33.78,737500.0,23.5992,23.6131,23.5504,23.5504,737500.0
2012-10-15 10:20:00,33.79,33.83,33.76,33.76,865000.0,23.5574,23.5853,23.5365,23.5365,865000.0
2012-10-15 10:25:00,33.76,33.84,33.75,33.78,1134100.0,23.5365,23.5922,23.5295,23.5504,1134100.0
2012-10-15 10:30:00,33.78,33.78,33.7,33.71,709800.0,23.5504,23.5504,23.4946,23.5016,709800.0
2012-10-15 10:35:00,33.7,33.74,33.69,33.71,720100.0,23.4946,23.5225,23.4877,23.5016,720100.0
2012-10-15 10:40:00,33.72,33.76,33.71,33.75,365600.0,23.5086,23.5365,23.5016,23.5295,365600.0
2012-10-15 10:45:00,33.76,33.8,33.72,33.72,434600.0,23.5365,23.5643,23.5086,23.5086,434600.0
2012-10-15 10:50:00,33.72,33.74,33.7,33.73,479100.0,23.5086,23.5225,23.4946,23.5155,479100.0
2012-10-15 10:55:00,33.73,33.74,33.68,33.72,547000.0,23.5155,23.5225,23.4807,23.5086,547000.0
2012-10-15 11:00:00,33.72,33.76,33.71,33.75,529000.0,23.5086,23.5365,23.5016,23.5295,529000.0
2012-10-15 11:05:00,33.75,33.79,33.74,33.78,432000.0,23.5295,23.5574,23.5225,23.5504,432000.0
2012-10-15 11:10:00,33.79,33.82,33.78,33.78,941700.0,23.5574,23.5783,23.5504,23.5504,941700.0
2012-10-15 11:15:00,33.78,33.81,33.76,33.79,1037500.0,23.5504,23.5713,23.5365,23.5574,1037500.0
2012-10-15 11:20:00,33.8,33.82,33.74,33.75,456000.0,23.5643,23.5783,23.5225,23.5295,456000.0
2012-10-15 11:25:00,33.74,33.81,33.74,33.75,753000.0,23.5225,23.5713,23.5225,23.5295,753000.0
2012-10-15 11:30:00,33.74,33.79,33.73,33.77,560600.0,23.5225,23.5574,23.5155,23.5434,560600.0
2012-10-15 11:35:00,33.77,33.81,33.75,33.81,473700.0,23.5434,23.5713,23.5295,23.5713,473700.0
2012-10-15 11:40:00,33.81,33.83,33.79,33.79,529200.0,23.5713,23.5853,23.5574,23.5574,529200.0
2012-10-15 11:45:00,33.79,33.8,33.75,33.75,554400.0,23.5574,23.5643,23.5295,23.5295,554400.0
2012-10-15 11:50:00,33.75,33.76,33.71,33.73,380400.0,23.5295,23.5365,23.5016,23.5155,380400.0
2012-10-15 11:55:00,33.73,33.73,33.69,33.69,414600.0,23.5155,23.5155,23.4877,23.4877,414600.0
2012-10-15 12:00:00,33.7,33.72,33.68,33.71,472500.0,23.4946,23.5086,23.4807,23.5016,472500.0
2012-10-15 12:05:00,33.7,33.71,33.66,33.66,674800.0,23.4946,23.5016,23.4667,23.4667,674800.0
2012-10-15 12:10:00,33.66,33.68,33.56,33.56,686800.0,23.4667,23.4807,23.397,23.397,686800.0
2012-10-15 12:15:00,33.57,33.58,33.54,33.58,745900.0,23.404,23.411,23.3831,23.411,745900.0
2012-10-15 12:20:00,33.57,33.66,33.57,33.63,1627300.0,23.404,23.4667,23.404,23.4458,1627300.0
2012-10-15 12:25:00,33.63,33.67,33.58,33.65,1220800.0,23.4458,23.4737,23.411,23.4598,1220800.0
2012-10-15 12:30:00,33.66,33.68,33.64,33.66,378900.0,23.4667,23.4807,23.4528,23.4667,378900.0
2012-10-15 12:35:00,33.66,33.7,33.64,33.68,842000.0,23.4667,23.4946,23.4528,23.4807,842000.0
2012-10-15 12:40:00,33.68,33.72,33.68,33.71,317900.0,23.4807,23.5086,23.4807,23.5016,317900.0
2012-10-15 12:45:00,33.71,33.73,33.66,33.66,700200.0,23.5016,23.5155,23.4667,23.4667,700200.0
2012-10-15 12:50:00,33.66,33.69,33.64,33.69,390300.0,23.4667,23.4877,23.4528,23.4877,390300.0
2012-10-15 12:55:00,33.68,33.73,33.68,33.73,213900.0,23.4807,23.5155,23.4807,23.5155,213900.0
2012-10-15 13:00:00,33.73,33.75,33.71,33.75,234300.0,23.5155,23.5295,23.5016,23.5295,234300.0
2012-10-15 13:05:00,33.74,33.76,33.73,33.74,284300.0,23.5225,23.5365,23.5155,23.5225,284300.0
2012-10-15 13:10:00,33.74,33.75,33.71,33.72,438400.0,23.5225,23.5295,23.5016,23.5086,438400.0
2012-10-15 13:15:00,33.73,33.73,33.7,33.72,212000.0,23.5155,23.5155,23.4946,23.5086,212000.0
2012-10-15 13:20:00,33.72,33.74,33.71,33.72,285000.0,23.5086,23.5225,23.5016,23.5086,285000.0
2012-10-15 13:25:00,33.73,33.73,33.67,33.7,486200.0,23.5155,23.5155,23.4737,23.4946,486200.0
2012-10-15 13:30:00,33.7,33.74,33.69,33.72,268000.0,23.4946,23.5225,23.4877,23.5086,268000.0
2012-10-15 13:35:00,33.73,33.73,33.65,33.66,362000.0,23.5155,23.5155,23.4598,23.4667,362000.0
2012-10-15 13:40:00,33.66,33.68,33.65,33.68,346400.0,23.4667,23.4807,23.4598,23.4807,346400.0
2012-10-15 13:45:00,33.68,33.7,33.62,33.64,364000.0,23.4807,23.4946,23.4388,23.4528,364000.0
2012-10-15 13:50:00,33.64,33.71,33.63,33.71,562500.0,23.4528,23.5016,23.4458,23.5016,562500.0
2012-10-15 13:55:00,33.7,33.75,33.7,33.73,306000.0,23.4946,23.5295,23.4946,23.5155,306000.0
2012-10-15 14:00:00,33.74,33.74,33.72,33.73,238800.0,23.5225,23.5225,23.5086,23.5155,238800.0
2012-10-15 14:05:00,33.72,33.75,33.71,33.75,475000.0,23.5086,23.5295,23.5016,23.5295,475000.0
2012-10-15 14:10:00,33.75,33.77,33.74,33.75,137300.0,23.5295,23.5434,23.5225,23.5295,137300.0
2012-10-15 14:15:00,33.76,33.78,33.75,33.77,162500.0,23.5365,23.5504,23.5295,23.5434,162500.0
2012-10-15 14:20:00,33.77,33.8,33.76,33.8,441200.0,23.5434,23.5643,23.5365,23.5643,441200.0
2012-10-15 14:25:00,33.8,33.87,33.79,33.86,569900.0,23.5643,23.6131,23.5574,23.6062,569900.0
2012-10-15 14:30:00,33.87,33.9,33.79,33.84,903300.0,23.6131,23.6341,23.5574,23.5922,903300.0
2012-10-15 14:35:00,33.84,33.88,33.84,33.88,540700.0,23.5922,23.6201,23.5922,23.6201,540700.0
2012-10-15 14:40:00,33.87,33.88,33.81,33.84,822100.0,23.6131,23.6201,23.5713,23.5922,822100.0
2012-10-15 14:45:00,33.84,33.84,33.75,33.76,424100.0,23.5922,23.5922,23.5295,23.5365,424100.0
2012-10-15 14:50:00,33.76,33.77,33.71,33.73,442700.0,23.5365,23.5434,23.5016,23.5155,442700.0
2012-10-15 14:55:00,33.73,33.75,33.72,33.72,149600.0,23.5155,23.5295,23.5086,23.5086,149600.0
2012-10-15 15:00:00,33.73,33.76,33.72,33.72,419700.0,23.5155,23.5365,23.5086,23.5086,419700.0
2012-10-15 15:05:00,33.73,33.73,33.71,33.72,142500.0,23.5155,23.5155,23.5016,23.5086,142500.0
2012-10-15 15:10:00,33.71,33.77,33.71,33.76,603600.0,23.5016,23.5434,23.5016,23.5365,603600.0
2012-10-15 15:15:00,33.76,33.82,33.76,33.8,396700.0,23.5365,23.5783,23.5365,23.5643,396700.0
2012-10-15 15:20:00,33.8,33.81,33.79,33.79,202700.0,23.5643,23.5713,23.5574,23.5574,202700.0
2012-10-15 15:25:00,33.8,33.83,33.78,33.79,489000.0,23.5643,23.5853,23.5504,23.5574,489000.0
2012-10-15 15:30:00,33.79,33.8,33.76,33.77,591400.0,23.5574,23.5643,23.5365,23.5434,591400.0
2012-10-15 15:35:00,33.77,33.79,33.76,33.78,636500.0,23.5434,23.5574,23.5365,23.5504,636500.0
2012-10-15 15:40:00,33.78,33.8,33.77,33.79,255200.0,23.5504,23.5643,23.5434,23.5574,255200.0
2012-10-15 15:45:00,33.8,33.86,33.79,33.86,604000.0,23.5643,23.6062,23.5574,23.6062,604000.0
2012-10-15 15:50:00,33.86,33.93,33.85,33.93,539900.0,23.6062,23.655,23.5992,23.655,539900.0
2012-10-15 15:55:00,33.92,33.95,33.89,33.89,1611800.0,23.648,23.6689,23.6271,23.6271,1611800.0
2012-10-16 09:30:00,34.09,34.13,33.93,33.98,1148100.0,23.7665,23.7944,23.655,23.6898,1148100.0
2012-10-16 09:35:00,33.99,34.0,33.82,33.94,818100.0,23.6968,23.7038,23.5783,23.6619,818100.0
2012-10-16 09:40:00,33.94,33.94,33.85,33.91,486400.0,23.6619,23.6619,23.5992,23.641,486400.0
2012-10-16 09:45:00,33.91,33.97,33.9,33.97,609800.0,23.641,23.6829,23.6341,23.6829,609800.0
2012-10-16 09:50:00,33.97,34.03,33.95,34.0,1012500.0,23.6829,23.7247,23.6689,23.7038,1012500.0
2012-10-16 09:55:00,33.99,34.09,33.99,34.06,859200.0,23.6968,23.7665,23.6968,23.7456,859200.0
2012-10-16 10:00:00,34.05,34.12,34.03,34.08,788000.0,23.7386,23.7874,23.7247,23.7595,788000.0
2012-10-16 10:05:00,34.07,34.1,34.02,34.04,538400.0,23.7526,23.7735,23.7177,23.7317,538400.0
2012-10-16 10:10:00,34.03,34.08,33.99,33.99,1117500.0,23.7247,23.7595,23.6968,23.6968,1117500.0
2012-10-16 10:15:00,33.99,34.02,33.95,33.98,746700.0,23.6968,23.7177,23.6689,23.6898,746700.0
2012-10-16 10:20:00,33.98,34.04,33.98,34.0,872000.0,23.6898,23.7317,23.6898,23.7038,872000.0
2012-10-16 10:25:00,34.01,34.01,33.85,33.86,799900.0,23.7107,23.7107,23.5992,23.6062,799900.0
2012-10-16 10:30:00,33.87,33.91,33.83,33.91,702300.0,23.6131,23.641,23.5853,23.641,702300.0
2012-10-16 10:35:00,33.91,33.96,33.91,33.94,651000.0,23.641,23.6759,23.641,23.6619,651000.0
2012-10-16 10:40:00,33.93,33.95,33.87,33.88,529000.0,23.655,23.6689,23.6131,23.6201,529000.0
2012-10-16 10:45:00,33.88,33.88,33.84,33.85,819400.0,23.6201,23.6201,23.5922,23.5992,819400.0
2012-10-16 10:50:00,33.86,33.86,33.77,33.79,551300.0,23.6062,23.6062,23.5434,23.5574,551300.0
2012-10-16 10:55:00,33.79,33.88,33.79,33.84,312000.0,23.5574,23.6201,23.5574,23.5922,312000.0
2012-10-16 11:00:00,33.83,33.84,33.8,33.83,170700.0,23.5853,23.5922,23.5643,23.5853,170700.0
2012-10-16 11:05:00,33.83,33.93,33.82,33.93,431900.0,23.5853,23.655,23.5783,23.655,431900.0
2012-10-16 11:10:00,33.93,33.96,33.9,33.95,247500.0,23.655,23.6759,23.6341,23.6689,247500.0
2012-10-16 11:15:00,33.96,33.99,33.95,33.95,260100.0,23.6759,23.6968,23.6689,23.6689,260100.0
2012-10-16 11:20:00,33.95,33.98,33.94,33.96,352500.0,23.6689,23.6898,23.6619,23.6759,352500.0
2012-10-16 11:25:00,33.95,33.99,33.94,33.97,326000.0,23.6689,23.6968,23.6619,23.6829,326000.0
2012-10-16 11:30:00,33.96,33.97,33.91,33.91,427100.0,23.6759,23.6829,23.641,23.641,427100.0
2012-10-16 11:35:00,33.91,33.95,33.91,33.92,625200.0,23.641,23.6689,23.641,23.648,625200.0
2012-10-16 11:40:00,33.92,33.92,33.87,33.87,322600.0,23.648,23.648,23.6131,23.6131,322600.0
2012-10-16 11:45:00,33.87,33.89,33.87,33.88,162300.0,23.6131,23.6271,23.6131,23.6201,162300.0
2012-10-16 11:50:00,33.88,33.96,33.87,33.96,357700.0,23.6201,23.6759,23.6131,23.6759,357700.0
2012-10-16 11:55:00,33.95,33.98,33.94,33.97,352700.0,23.6689,23.6898,23.6619,23.6829,352700.0
2012-10-16 12:00:00,33.98,33.98,33.92,33.92,251800.0,23.6898,23.6898,23.648,23.648,251800.0
2012-10-16 12:05:00,33.93,33.95,33.91,33.95,132000.0,23.655,23.6689,23.641,23.6689,132000.0
2012-10-16 12:10:00,33.95,33.96,33.92,33.93,186600.0,23.6689,23.6759,23.648,23.655,186600.0
2012-10-16 12:15:00,33.93,33.93,33.87,33.89,272300.0,23.655,23.655,23.6131,23.6271,272300.0
2012-10-16 12:20:00,33.88,33.89,33.86,33.86,153500.0,23.6201,23.6271,23.6062,23.6062,153500.0
2012-10-16 12:25:00,33.86,33.87,33.78,33.79,403600.0,23.6062,23.6131,23.5504,23.5574,403600.0
2012-10-16 12:30:00,33.78,33.82,33.78,33.8,516300.0,23.5504,23.5783,23.5504,23.5643,516300.0
2012-10-16 12:35:00,33.8,33.8,33.74,33.74,276900.0,23.5643,23.5643,23.5225,23.5225,276900.0
2012-10-16 12:40:00,33.74,33.76,33.72,33.75,280300.0,23.5225,23.5365,23.5086,23.5295,280300.0
2012-10-16 12:45:00,33.75,33.75,33.74,33.74,109900.0,23.5295,23.5295,23.5225,23.5225,109900.0
2012-10-16 12:50:00,33.74,33.8,33.73,33.79,408100.0,23.5225,23.5643,23.5155,23.5574,408100.0
2012-10-16 12:55:00,33.79,33.8,33.77,33.79,235200.0,23.5574,23.5643,23.5434,23.5574,235200.0
2012-10-16 13:00:00,33.79,33.83,33.76,33.83,279500.0,23.5574,23.5853,23.5365,23.5853,279500.0
2012-10-16 13:05:00,33.83,33.85,33.82,33.84,171700.0,23.5853,23.5992,23.5783,23.5922,171700.0
2012-10-16 13:10:00,33.84,33.87,33.83,33.85,303300.0,23.5922,23.6131,23.5853,23.5992,303300.0
2012-10-16 13:15:00,33.85,33.86,33.84,33.85,241600.0,23.5992,23.6062,23.5922,23.5992,241600.0
2012-10-16 13:20:00,33.85,33.85,33.82,33.83,147600.0,23.5992,23.5992,23.5783,23.5853,147600.0
2012-10-16 13:25:00,33.83,33.85,33.83,33.84,289800.0,23.5853,23.5992,23.5853,23.5922,289800.0
2012-10-16 13:30:00,33.83,33.84,33.82,33.83,269800.0,23.5853,23.5922,23.5783,23.5853,269800.0
2012-10-16 13:35:00,33.83,33.84,33.81,33.83,222700.0,23.5853,23.5922,23.5713,23.5853,222700.0
2012-10-16 13:40:00,33.82,33.87,33.82,33.83,274600.0,23.5783,23.6131,23.5783,23.5853,274600.0
2012-10-16 13:45:00,33.84,33.85,33.82,33.84,166600.0,23.5922,23.5992,23.5783,23.5922,166600.0
2012-10-16 13:50:00,33.85,33.85,33.78,33.78,453800.0,23.5992,23.5992,23.5504,23.5504,453800.0
2012-10-16 13:55:00,33.78,33.79,33.78,33.78,332100.0,23.5504,23.5574,23.5504,23.5504,332100.0
2012-10-16 14:00:00,33.78,33.79,33.77,33.77,239200.0,23.5504,23.5574,23.5434,23.5434,239200.0
2012-10-16 14:05:00,33.78,33.78,33.73,33.73,189700.0,23.5504,23.5504,23.5155,23.5155,189700.0
2012-10-16 14:10:00,33.74,33.74,33.69,33.73,487100.0,23.5225,23.5225,23.4877,23.5155,487100.0
2012-10-16 14:15:00,33.74,33.74,33.7,33.72,229200.0,23.5225,23.5225,23.4946,23.5086,229200.0
2012-10-16 14:20:00,33.72,33.73,33.7,33.72,135400.0,23.5086,23.5155,23.4946,23.5086,135400.0
2012-10-16 14:25:00,33.72,33.72,33.68,33.68,190000.0,23.5086,23.5086,23.4807,23.4807,190000.0
2012-10-16 14:30:00,33.68,33.71,33.68,33.71,225900.0,23.4807,23.5016,23.4807,23.5016,225900.0
2012-10-16 14:35:00,33.7,33.75,33.7,33.72,516800.0,23.4946,23.5295,23.4946,23.5086,516800.0
2012-10-16 14:40:00,33.72,33.74,33.72,33.72,145500.0,23.5086,23.5225,23.5086,23.5086,145500.0
2012-10-16 14:45:00,33.73,33.73,33.69,33.69,214900.0,23.5155,23.5155,23.4877,23.4877,214900.0
2012-10-16 14:50:00,33.69,33.7,33.68,33.68,541300.0,23.4877,23.4946,23.4807,23.4807,541300.0
2012-10-16 14:55:00,33.69,33.69,33.65,33.66,437600.0,23.4877,23.4877,23.4598,23.4667,437600.0
2012-10-16 15:00:00,33.67,33.67,33.61,33.61,594600.0,23.4737,23.4737,23.4319,23.4319,594600.0
2012-10-16 15:05:00,33.62,33.62,33.59,33.6,542500.0,23.4388,23.4388,23.4179,23.4249,542500.0
2012-10-16 15:10:00,33.6,33.6,33.55,33.55,283300.0,23.4249,23.4249,23.39,23.39,283300.0
2012-10-16 15:15:00,33.55,33.61,33.55,33.58,577100.0,23.39,23.4319,23.39,23.411,577100.0
2012-10-16 15:20:00,33.58,33.58,33.52,33.52,421800.0,23.411,23.411,23.3691,23.3691,421800.0
2012-10-16 15:25:00,33.52,33.53,33.51,33.52,567500.0,23.3691,23.3761,23.3622,23.3691,567500.0
2012-10-16 15:30:00,33.52,33.55,33.5,33.53,850900.0,23.3691,23.39,23.3552,23.3761,850900.0
2012-10-16 15:35:00,33.54,33.58,33.53,33.58,531200.0,23.3831,23.411,23.3761,23.411,531200.0
2012-10-16 15:40:00,33.58,33.66,33.58,33.66,727000.0,23.411,23.4667,23.411,23.4667,727000.0
2012-10-16 15:45:00,33.66,33.67,33.62,33.64,746500.0,23.4667,23.4737,23.4388,23.4528,746500.0
2012-10-16 15:50:00,33.65,33.65,33.61,33.63,813900.0,23.4598,23.4598,23.4319,23.4458,813900.0
2012-10-16 15:55:00,33.63,33.73,33.62,33.72,3310600.0,23.4458,23.5155,23.4388,23.5086,3310600.0
2012-10-17 09:30:00,33.92,34.18,33.88,34.14,1498400.0,23.648,23.8293,23.6201,23.8014,1498400.0
2012-10-17 09:35:00,34.14,34.19,34.05,34.17,1177200.0,23.8014,23.8362,23.7386,23.8223,1177200.0
2012-10-17 09:40:00,34.17,34.29,34.16,34.24,1061400.0,23.8223,23.906,23.8153,23.8711,1061400.0
2012-10-17 09:45:00,34.24,34.59,34.24,34.51,1679600.0,23.8711,24.1151,23.8711,24.0593,1679600.0
2012-10-17 09:50:00,34.51,34.51,34.39,34.45,1127100.0,24.0593,24.0593,23.9757,24.0175,1127100.0
2012-10-17 09:55:00,34.45,34.5,34.41,34.46,628800.0,24.0175,24.0524,23.9896,24.0245,628800.0
2012-10-17 10:00:00,34.46,34.57,34.43,34.56,698000.0,24.0245,24.1012,24.0036,24.0942,698000.0
2012-10-17 10:05:00,34.55,34.65,34.52,34.59,1085900.0,24.0872,24.1569,24.0663,24.1151,1085900.0
2012-10-17 10:10:00,34.59,34.59,34.5,34.55,538400.0,24.1151,24.1151,24.0524,24.0872,538400.0
2012-10-17 10:15:00,34.55,34.55,34.45,34.46,476100.0,24.0872,24.0872,24.0175,24.0245,476100.0
2012-10-17 10:20:00,34.47,34.48,34.44,34.46,252200.0,24.0314,24.0384,24.0105,24.0245,252200.0
2012-10-17 10:25:00,34.46,34.56,34.45,34.54,508900.0,24.0245,24.0942,24.0175,24.0802,508900.0
2012-10-17 10:30:00,34.54,34.64,34.52,34.63,604100.0,24.0802,24.15,24.0663,24.143,604100.0
2012-10-17 10:35:00,34.64,34.66,34.61,34.66,639100.0,24.15,24.1639,24.129,24.1639,639100.0
2012-10-17 10:40:00,34.65,34.72,34.65,34.7,722000.0,24.1569,24.2057,24.1569,24.1918,722000.0
2012-10-17 10:45:00,34.69,34.7,34.57,34.65,1024300.0,24.1848,24.1918,24.1012,24.1569,1024300.0
2012-10-17 10:50:00,34.65,34.65,34.55,34.56,454200.0,24.1569,24.1569,24.0872,24.0942,454200.0
2012-10-17 10:55:00,34.56,34.61,34.56,34.58,280400.0,24.0942,24.129,24.0942,24.1081,280400.0
2012-10-17 11:00:00,34.58,34.61,34.52,34.54,438600.0,24.1081,24.129,24.0663,24.0802,438600.0
2012-10-17 11:05:00,34.54,34.54,34.49,34.51,343600.0,24.0802,24.0802,24.0454,24.0593,343600.0
2012-10-17 11:10:00,34.5,34.55,34.5,34.53,276400.0,24.0524,24.0872,24.0524,24.0733,276400.0
2012-10-17 11:15:00,34.52,34.53,34.49,34.53,229400.0,24.0663,24.0733,24.0454,24.0733,229400.0
2012-10-17 11:20:00,34.52,34.54,34.49,34.52,226800.0,24.0663,24.0802,24.0454,24.0663,226800.0
2012-10-17 11:25:00,34.52,34.54,34.48,34.54,520400.0,24.0663,24.0802,24.0384,24.0802,520400.0
2012-10-17 11:30:00,34.54,34.54,34.48,34.53,238600.0,24.0802,24.0802,24.0384,24.0733,238600.0
2012-10-17 11:35:00,34.54,34.54,34.48,34.53,141400.0,24.0802,24.0802,24.0384,24.0733,141400.0
2012-10-17 11:40:00,34.52,34.53,34.47,34.48,187200.0,24.0663,24.0733,24.0314,24.0384,187200.0
2012-10-17 11:45:00,34.48,34.5,34.47,34.5,211800.0,24.0384,24.0524,24.0314,24.0524,211800.0
2012-10-17 11:50:00,34.5,34.55,34.49,34.54,181600.0,24.0524,24.0872,24.0454,24.0802,181600.0
2012-10-17 11:55:00,34.54,34.55,34.52,34.55,134900.0,24.0802,24.0872,24.0663,24.0872,134900.0
2012-10-17 12:00:00,34.55,34.56,34.5,34.5,153600.0,24.0872,24.0942,24.0524,24.0524,153600.0
2012-10-17 12:05:00,34.5,34.54,34.49,34.52,314200.0,24.0524,24.0802,24.0454,24.0663,314200.0
2012-10-17 12:10:00,34.52,34.52,34.5,34.5,223800.0,24.0663,24.0663,24.0524,24.0524,223800.0
2012-10-17 12:15:00,34.5,34.55,34.5,34.54,220600.0,24.0524,24.0872,24.0524,24.0802,220600.0
2012-10-17 12:20:00,34.54,34.59,34.53,34.57,293900.0,24.0802,24.1151,24.0733,24.1012,293900.0
2012-10-17 12:25:00,34.57,34.58,34.56,34.56,198600.0,24.1012,24.1081,24.0942,24.0942,198600.0
2012-10-17 12:30:00,34.56,34.56,34.52,34.53,213600.0,24.0942,24.0942,24.0663,24.0733,213600.0
2012-10-17 12:35:00,34.53,34.54,34.51,34.54,350900.0,24.0733,24.0802,24.0593,24.0802,350900.0
2012-10-17 12:40:00,34.54,34.54,34.51,34.53,244800.0,24.0802,24.0802,24.0593,24.0733,244800.0
2012-10-17 12:45:00,34.53,34.54,34.51,34.53,162200.0,24.0733,24.0802,24.0593,24.0733,162200.0
2012-10-17 12:50:00,34.52,34.53,34.5,34.52,230600.0,24.0663,24.0733,24.0524,24.0663,230600.0
2012-10-17 12:55:00,34.52,34.53,34.5,34.5,130800.0,24.0663,24.0733,24.0524,24.0524,130800.0
2012-10-17 13:00:00,34.5,34.51,34.48,34.48,335200.0,24.0524,24.0593,24.0384,24.0384,335200.0
2012-10-17 13:05:00,34.49,34.53,34.48,34.52,258900.0,24.0454,24.0733,24.0384,24.0663,258900.0
2012-10-17 13:10:00,34.52,34.52,34.47,34.48,157400.0,24.0663,24.0663,24.0314,24.0384,157400.0
2012-10-17 13:15:00,34.48,34.49,34.44,34.46,369100.0,24.0384,24.0454,24.0105,24.0245,369100.0
2012-10-17 13:20:00,34.46,34.47,34.45,34.47,102600.0,24.0245,24.0314,24.0175,24.0314,102600.0
2012-10-17 13:25:00,34.47,34.48,34.45,34.47,308200.0,24.0314,24.0384,24.0175,24.0314,308200.0
2012-10-17 13:30:00,34.47,34.48,34.46,34.47,115300.0,24.0314,24.0384,24.0245,24.0314,115300.0
2012-10-17 13:35:00,34.47,34.47,34.43,34.43,192700.0,24.0314,24.0314,24.0036,24.0036,192700.0
2012-10-17 13:40:00,34.44,34.46,34.42,34.46,472100.0,24.0105,24.0245,23.9966,24.0245,472100.0
2012-10-17 13:45:00,34.45,34.46,34.4,34.44,273100.0,24.0175,24.0245,23.9826,24.0105,273100.0
2012-10-17 13:50:00,34.44,34.48,34.43,34.45,148700.0,24.0105,24.0384,24.0036,24.0175,148700.0
2012-10-17 13:55:00,34.45,34.46,34.42,34.44,105600.0,24.0175,24.0245,23.9966,24.0105,105600.0
2012-10-17 14:00:00,34.44,34.44,34.43,34.43,103200.0,24.0105,24.0105,24.0036,24.0036,103200.0
2012-10-17 14:05:00,34.43,34.47,34.43,34.47,274400.0,24.0036,24.0314,24.0036,24.0314,274400.0
2012-10-17 14:10:00,34.47,34.51,34.46,34.51,201800.0,24.0314,24.0593,24.0245,24.0593,201800.0
2012-10-17 14:15:00,34.51,34.51,34.49,34.5,121600.0,24.0593,24.0593,24.0454,24.0524,121600.0
2012-10-17 14:20:00,34.49,34.56,34.47,34.54,329000.0,24.0454,24.0942,24.0314,24.0802,329000.0
2012-10-17 14:25:00,34.54,34.57,34.53,34.54,153100.0,24.0802,24.1012,24.0733,24.0802,153100.0
2012-10-17 14:30:00,34.55,34.56,34.52,34.53,150200.0,24.0872,24.0942,24.0663,24.0733,150200.0
2012-10-17 14:35:00,34.52,34.54,34.51,34.54,174800.0,24.0663,24.0802,24.0593,24.0802,174800.0
2012-10-17 14:40:00,34.54,34.6,34.54,34.59,216700.0,24.0802,24.1221,24.0802,24.1151,216700.0
2012-10-17 14:45:00,34.59,34.59,34.52,34.52,119900.0,24.1151,24.1151,24.0663,24.0663,119900.0
2012-10-17 14:50:00,34.52,34.52,34.48,34.5,191300.0,24.0663,24.0663,24.0384,24.0524,191300.0
2012-10-17 14:55:00,34.5,34.55,34.5,34.55,167900.0,24.0524,24.0872,24.0524,24.0872,167900.0
2012-10-17 15:00:00,34.55,34.56,34.51,34.52,179800.0,24.0872,24.0942,24.0593,24.0663,179800.0
2012-10-17 15:05:00,34.52,34.56,34.51,34.56,207500.0,24.0663,24.0942,24.0593,24.0942,207500.0
2012-10-17 15:10:00,34.56,34.58,34.54,34.54,226000.0,24.0942,24.1081,24.0802,24.0802,226000.0
2012-10-17 15:15:00,34.54,34.57,34.52,34.53,318300.0,24.0802,24.1012,24.0663,24.0733,318300.0
2012-10-17 15:20:00,34.54,34.55,34.5,34.52,210700.0,24.0802,24.0872,24.0524,24.0663,210700.0
2012-10-17 15:25:00,34.52,34.54,34.52,34.54,220400.0,24.0663,24.0802,24.0663,24.0802,220400.0
2012-10-17 15:30:00,34.54,34.54,34.5,34.53,415900.0,24.0802,24.0802,24.0524,24.0733,415900.0
2012-10-17 15:35:00,34.52,34.57,34.52,34.55,317700.0,24.0663,24.1012,24.0663,24.0872,317700.0
2012-10-17 15:40:00,34.56,34.56,34.52,34.53,366600.0,24.0942,24.0942,24.0663,24.0733,366600.0
2012-10-17 15:45:00,34.52,34.54,34.48,34.49,826100.0,24.0663,24.0802,24.0384,24.0454,826100.0
2012-10-17 15:50:00,34.49,34.5,34.46,34.46,611300.0,24.0454,24.0524,24.0245,24.0245,611300.0
2012-10-17 15:55:00,34.47,34.5,34.46,34.48,1313800.0,24.0314,24.0524,24.0245,24.0384,1313800.0
2012-10-18 09:30:00,34.57,34.77,34.47,34.73,811800.0,24.1012,24.2406,24.0314,24.2127,811800.0
2012-10-18 09:35:00,34.74,34.84,34.73,34.82,686900.0,24.2197,24.2894,24.2127,24.2755,686900.0
2012-10-18 09:40:00,34.82,34.82,34.72,34.78,826700.0,24.2755,24.2755,24.2057,24.2476,826700.0
2012-10-18 09:45:00,34.78,34.8,34.7,34.71,392900.0,24.2476,24.2615,24.1918,24.1988,392900.0
2012-10-18 09:50:00,34.7,34.73,34.59,34.59,484500.0,24.1918,24.2127,24.1151,24.1151,484500.0
2012-10-18 09:55:00,34.59,34.68,34.58,34.67,216400.0,24.1151,24.1778,24.1081,24.1709,216400.0
2012-10-18 10:00:00,34.66,34.75,34.61,34.62,536700.0,24.1639,24.2267,24.129,24.136,536700.0
2012-10-18 10:05:00,34.62,34.63,34.54,34.58,328600.0,24.136,24.143,24.0802,24.1081,328600.0
2012-10-18 10:10:00,34.59,34.63,34.55,34.58,263800.0,24.1151,24.143,24.0872,24.1081,263800.0
2012-10-18 10:15:00,34.57,34.57,34.44,34.48,773800.0,24.1012,24.1012,24.0105,24.0384,773800.0
2012-10-18 10:20:00,34.48,34.49,34.43,34.45,348700.0,24.0384,24.0454,24.0036,24.0175,348700.0
2012-10-18 10:25:00,34.44,34.52,34.44,34.48,351000.0,24.0105,24.0663,24.0105,24.0384,351000.0
2012-10-18 10:30:00,34.48,34.57,34.48,34.56,361500.0,24.0384,24.1012,24.0384,24.0942,361500.0
2012-10-18 10:35:00,34.56,34.56,34.51,34.51,233500.0,24.0942,24.0942,24.0593,24.0593,233500.0
2012-10-18 10:40:00,34.51,34.57,34.48,34.57,181000.0,24.0593,24.1012,24.0384,24.1012,181000.0
2012-10-18 10:45:00,34.56,34.59,34.52,34.56,251600.0,24.0942,24.1151,24.0663,24.0942,251600.0
2012-10-18 10:50:00,34.57,34.58,34.49,34.49,119000.0,24.1012,24.1081,24.0454,24.0454,119000.0
2012-10-18 10:55:00,34.49,34.57,34.49,34.55,163100.0,24.0454,24.1012,24.0454,24.0872,163100.0
2012-10-18 11:00:00,34.56,34.66,34.56,34.64,263900.0,24.0942,24.1639,24.0942,24.15,263900.0
2012-10-18 11:05:00,34.63,34.64,34.6,34.61,210200.0,24.143,24.15,24.1221,24.129,210200.0
2012-10-18 11:10:00,34.6,34.65,34.6,34.64,209100.0,24.1221,24.1569,24.1221,24.15,209100.0
2012-10-18 11:15:00,34.64,34.65,34.63,34.65,73500.0,24.15,24.1569,24.143,24.1569,73500.0
2012-10-18 11:20:00,34.65,34.65,34.61,34.63,158800.0,24.1569,24.1569,24.129,24.143,158800.0
2012-10-18 11:25:00,34.62,34.65,34.6,34.63,135000.0,24.136,24.1569,24.1221,24.143,135000.0
2012-10-18 11:30:00,34.63,34.64,34.62,34.64,62400.0,24.143,24.15,24.136,24.15,62400.0
2012-10-18 11:35:00,34.64,34.69,34.63,34.69,172900.0,24.15,24.1848,24.143,24.1848,172900.0
2012-10-18 11:40:00,34.69,34.72,34.68,34.71,208800.0,24.1848,24.2057,24.1778,24.1988,208800.0
2012-10-18 11:45:00,34.7,34.72,34.67,34.68,183100.0,24.1918,24.2057,24.1709,24.1778,183100.0
2012-10-18 11:50:00,34.67,34.7,34.65,34.65,125200.0,24.1709,24.1918,24.1569,24.1569,125200.0
2012-10-18 11:55:00,34.65,34.73,34.64,34.7,241700.0,24.1569,24.2127,24.15,24.1918,241700.0
2012-10-18 12:00:00,34.71,34.74,34.69,34.7,176700.0,24.1988,24.2197,24.1848,24.1918,176700.0
2012-10-18 12:05:00,34.7,34.7,34.65,34.65,75500.0,24.1918,24.1918,24.1569,24.1569,75500.0
2012-10-18 12:10:00,34.66,34.69,34.65,34.67,141900.0,24.1639,24.1848,24.1569,24.1709,141900.0
2012-10-18 12:15:00,34.67,34.68,34.65,34.65,93700.0,24.1709,24.1778,24.1569,24.1569,93700.0
2012-10-18 12:20:00,34.66,34.67,34.63,34.64,82100.0,24.1639,24.1709,24.143,24.15,82100.0
2012-10-18 12:25:00,34.64,34.65,34.63,34.65,132600.0,24.15,24.1569,24.143,24.1569,132600.0
2012-10-18 12:30:00,34.64,34.65,34.6,34.63,264200.0,24.15,24.1569,24.1221,24.143,264200.0
2012-10-18 12:35:00,34.62,34.66,34.59,34.62,207900.0,24.136,24.1639,24.1151,24.136,207900.0
2012-10-18 12:40:00,34.62,34.64,34.6,34.61,77400.0,24.136,24.15,24.1221,24.129,77400.0
2012-10-18 12:45:00,34.6,34.61,34.56,34.57,107900.0,24.1221,24.129,24.0942,24.1012,107900.0
2012-10-18 12:50:00,34.57,34.62,34.56,34.6,125500.0,24.1012,24.136,24.0942,24.1221,125500.0
2012-10-18 12:55:00,34.6,34.61,34.57,34.6,195700.0,24.1221,24.129,24.1012,24.1221,195700.0
2012-10-18 13:00:00,34.59,34.65,34.59,34.61,175100.0,24.1151,24.1569,24.1151,24.129,175100.0
2012-10-18 13:05:00,34.61,34.61,34.55,34.56,223300.0,24.129,24.129,24.0872,24.0942,223300.0
2012-10-18 13:10:00,34.56,34.57,34.51,34.52,137200.0,24.0942,24.1012,24.0593,24.0663,137200.0
2012-10-18 13:15:00,34.52,34.54,34.49,34.52,111000.0,24.0663,24.0802,24.0454,24.0663,111000.0
2012-10-18 13:20:00,34.52,34.56,34.52,34.55,132300.0,24.0663,24.0942,24.0663,24.0872,132300.0
2012-10-18 13:25:00,34.56,34.63,34.55,34.61,142300.0,24.0942,24.143,24.0872,24.129,142300.0
2012-10-18 13:30:00,34.61,34.63,34.59,34.61,163000.0,24.129,24.143,24.1151,24.129,163000.0
2012-10-18 13:35:00,34.61,34.63,34.56,34.57,186900.0,24.129,24.143,24.0942,24.1012,186900.0
2012-10-18 13:40:00,34.57,34.58,34.53,34.55,270600.0,24.1012,24.1081,24.0733,24.0872,270600.0
2012-10-18 13:45:00,34.55,34.56,34.5,34.54,333900.0,24.0872,24.0942,24.0524,24.0802,333900.0
2012-10-18 13:50:00,34.55,34.55,34.5,34.51,223800.0,24.0872,24.0872,24.0524,24.0593,223800.0
2012-10-18 13:55:00,34.51,34.51,34.48,34.5,211800.0,24.0593,24.0593,24.0384,24.0524,211800.0
2012-10-18 14:00:00,34.5,34.54,34.49,34.53,237000.0,24.0524,24.0802,24.0454,24.0733,237000.0
2012-10-18 14:05:00,34.54,34.57,34.51,34.54,238000.0,24.0802,24.1012,24.0593,24.0802,238000.0
2012-10-18 14:10:00,34.54,34.55,34.53,34.54,92900.0,24.0802,24.0872,24.0733,24.0802,92900.0
2012-10-18 14:15:00,34.54,34.56,34.52,34.55,153100.0,24.0802,24.0942,24.0663,24.0872,153100.0
2012-10-18 14:20:00,34.55,34.56,34.5,34.51,109500.0,24.0872,24.0942,24.0524,24.0593,109500.0
2012-10-18 14:25:00,34.51,34.51,34.47,34.48,138900.0,24.0593,24.0593,24.0314,24.0384,138900.0
2012-10-18 14:30:00,34.48,34.49,34.46,34.48,367000.0,24.0384,24.0454,24.0245,24.0384,367000.0
2012-10-18 14:35:00,34.47,34.47,34.4,34.42,270100.0,24.0314,24.0314,23.9826,23.9966,270100.0
2012-10-18 14:40:00,34.42,34.44,34.4,34.41,272300.0,23.9966,24.0105,23.9826,23.9896,272300.0
2012-10-18 14:45:00,34.41,34.46,34.4,34.44,432600.0,23.9896,24.0245,23.9826,24.0105,432600.0
2012-10-18 14:50:00,34.44,34.49,34.44,34.46,231500.0,24.0105,24.0454,24.0105,24.0245,231500.0
2012-10-18 14:55:00,34.45,34.49,34.44,34.48,375100.0,24.0175,24.0454,24.0105,24.0384,375100.0
2012-10-18 15:00:00,34.47,34.49,34.44,34.47,256300.0,24.0314,24.0454,24.0105,24.0314,256300.0
2012-10-18 15:05:00,34.48,34.51,34.44,34.5,330300.0,24.0384,24.0593,24.0105,24.0524,330300.0
2012-10-18 15:10:00,34.51,34.52,34.47,34.49,289500.0,24.0593,24.0663,24.0314,24.0454,289500.0
2012-10-18 15:15:00,34.49,34.5,34.45,34.48,321800.0,24.0454,24.0524,24.0175,24.0384,321800.0
2012-10-18 15:20:00,34.48,34.53,34.48,34.5,371800.0,24.0384,24.0733,24.0384,24.0524,371800.0
2012-10-18 15:25:00,34.51,34.56,34.5,34.55,311300.0,24.0593,24.0942,24.0524,24.0872,311300.0
2012-10-18 15:30:00,34.55,34.58,34.53,34.55,308600.0,24.0872,24.1081,24.0733,24.0872,308600.0
2012-10-18 15:35:00,34.56,34.58,34.52,34.56,240300.0,24.0942,24.1081,24.0663,24.0942,240300.0
2012-10-18 15:40:00,34.56,34.59,34.54,34.58,468600.0,24.0942,24.1151,24.0802,24.1081,468600.0
2012-10-18 15:45:00,34.57,34.59,34.53,34.54,430700.0,24.1012,24.1151,24.0733,24.0802,430700.0
2012-10-18 15:50:00,34.54,34.58,34.54,34.57,510100.0,24.0802,24.1081,24.0802,24.1012,510100.0
2012-10-18 15:55:00,34.57,34.61,34.55,34.58,1627600.0,24.1012,24.129,24.0872,24.1081,1627600.0
2012-10-19 09:30:00,34.62,34.64,34.43,34.48,3566300.0,24.136,24.15,24.0036,24.0384,3566300.0
2012-10-19 09:35:00,34.47,34.5,34.44,34.48,443300.0,24.0314,24.0524,24.0105,24.0384,443300.0
2012-10-19 09:40:00,34.48,34.55,34.43,34.49,456100.0,24.0384,24.0872,24.0036,24.0454,456100.0
2012-10-19 09:45:00,34.48,34.56,34.46,34.49,370800.0,24.0384,24.0942,24.0245,24.0454,370800.0
2012-10-19 09:50:00,34.48,34.53,34.46,34.48,223400.0,24.0384,24.0733,24.0245,24.0384,223400.0
2012-10-19 09:55:00,34.47,34.5,34.44,34.48,263800.0,24.0314,24.0524,24.0105,24.0384,263800.0
2012-10-19 10:00:00,34.48,34.52,34.47,34.52,356700.0,24.0384,24.0663,24.0314,24.0663,356700.0
2012-10-19 10:05:00,34.51,34.58,34.5,34.57,400800.0,24.0593,24.1081,24.0524,24.1012,400800.0
2012-10-19 10:10:00,34.57,34.57,34.47,34.51,217800.0,24.1012,24.1012,24.0314,24.0593,217800.0
2012-10-19 10:15:00,34.51,34.52,34.48,34.5,226700.0,24.0593,24.0663,24.0384,24.0524,226700.0
2012-10-19 10:20:00,34.49,34.51,34.47,34.51,195200.0,24.0454,24.0593,24.0314,24.0593,195200.0
2012-10-19 10:25:00,34.51,34.51,34.5,34.51,67400.0,24.0593,24.0593,24.0524,24.0593,67400.0
2012-10-19 10:30:00,34.5,34.51,34.47,34.47,117200.0,24.0524,24.0593,24.0314,24.0314,117200.0
2012-10-19 10:35:00,34.47,34.48,34.43,34.44,165800.0,24.0314,24.0384,24.0036,24.0105,165800.0
2012-10-19 10:40:00,34.44,34.48,34.43,34.47,206300.0,24.0105,24.0384,24.0036,24.0314,206300.0
2012-10-19 10:45:00,34.47,34.48,34.44,34.45,132500.0,24.0314,24.0384,24.0105,24.0175,132500.0
2012-10-19 10:50:00,34.45,34.47,34.44,34.45,128700.0,24.0175,24.0314,24.0105,24.0175,128700.0
2012-10-19 10:55:00,34.45,34.46,34.43,34.44,197400.0,24.0175,24.0245,24.0036,24.0105,197400.0
2012-10-19 11:00:00,34.44,34.45,34.42,34.43,190900.0,24.0105,24.0175,23.9966,24.0036,190900.0
2012-10-19 11:05:00,34.42,34.44,34.36,34.36,214200.0,23.9966,24.0105,23.9548,23.9548,214200.0
2012-10-19 11:10:00,34.37,34.38,34.35,34.36,338700.0,23.9617,23.9687,23.9478,23.9548,338700.0
2012-10-19 11:15:00,34.36,34.4,34.35,34.4,251300.0,23.9548,23.9826,23.9478,23.9826,251300.0
2012-10-19 11:20:00,34.39,34.47,34.38,34.47,507900.0,23.9757,24.0314,23.9687,24.0314,507900.0
2012-10-19 11:25:00,34.47,34.52,34.46,34.48,254300.0,24.0314,24.0663,24.0245,24.0384,254300.0
2012-10-19 11:30:00,34.48,34.51,34.48,34.5,252900.0,24.0384,24.0593,24.0384,24.0524,252900.0
2012-10-19 11:35:00,34.5,34.6,34.49,34.55,381800.0,24.0524,24.1221,24.0454,24.0872,381800.0
2012-10-19 11:40:00,34.55,34.56,34.48,34.48,147700.0,24.0872,24.0942,24.0384,24.0384,147700.0
2012-10-19 11:45:00,34.49,34.49,34.4,34.4,147200.0,24.0454,24.0454,23.9826,23.9826,147200.0
2012-10-19 11:50:00,34.41,34.46,34.41,34.41,574400.0,23.9896,24.0245,23.9896,23.9896,574400.0
2012-10-19 11:55:00,34.41,34.42,34.39,34.41,473900.0,23.9896,23.9966,23.9757,23.9896,473900.0
2012-10-19 12:00:00,34.41,34.41,34.38,34.39,206800.0,23.9896,23.9896,23.9687,23.9757,206800.0
2012-10-19 12:05:00,34.39,34.39,34.34,34.34,162000.0,23.9757,23.9757,23.9408,23.9408,162000.0
2012-10-19 12:10:00,34.34,34.36,34.33,34.33,302300.0,23.9408,23.9548,23.9338,23.9338,302300.0
2012-10-19 12:15:00,34.33,34.34,34.26,34.28,456300.0,23.9338,23.9408,23.885,23.899,456300.0
2012-10-19 12:20:00,34.29,34.32,34.28,34.29,142300.0,23.906,23.9269,23.899,23.906,142300.0
2012-10-19 12:25:00,34.29,34.3,34.27,34.29,200600.0,23.906,23.9129,23.892,23.906,200600.0
2012-10-19 12:30:00,34.28,34.32,34.27,34.31,140100.0,23.899,23.9269,23.892,23.9199,140100.0
2012-10-19 12:35:00,34.31,34.34,34.29,34.31,126600.0,23.9199,23.9408,23.906,23.9199,126600.0
2012-10-19 12:40:00,34.31,34.32,34.29,34.3,69100.0,23.9199,23.9269,23.906,23.9129,69100.0
2012-10-19 12:45:00,34.3,34.3,34.29,34.3,25600.0,23.9129,23.9129,23.906,23.9129,25600.0
2012-10-19 12:50:00,34.3,34.34,34.29,34.3,133200.0,23.9129,23.9408,23.906,23.9129,133200.0
2012-10-19 12:55:00,34.3,34.31,34.28,34.3,188200.0,23.9129,23.9199,23.899,23.9129,188200.0
2012-10-19 13:00:00,34.3,34.31,34.29,34.31,140800.0,23.9129,23.9199,23.906,23.9199,140800.0
2012-10-19 13:05:00,34.3,34.31,34.29,34.31,104100.0,23.9129,23.9199,23.906,23.9199,104100.0
2012-10-19 13:10:00,34.31,34.31,34.29,34.3,112300.0,23.9199,23.9199,23.906,23.9129,112300.0
2012-10-19 13:15:00,34.29,34.34,34.29,34.29,151900.0,23.906,23.9408,23.906,23.906,151900.0
2012-10-19 13:20:00,34.29,34.33,34.29,34.31,259500.0,23.906,23.9338,23.906,23.9199,259500.0
2012-10-19 13:25:00,34.31,34.35,34.31,34.34,283000.0,23.9199,23.9478,23.9199,23.9408,283000.0
2012-10-19 13:30:00,34.34,34.35,34.32,34.34,158800.0,23.9408,23.9478,23.9269,23.9408,158800.0
2012-10-19 13:35:00,34.34,34.36,34.32,34.33,439200.0,23.9408,23.9548,23.9269,23.9338,439200.0
2012-10-19 13:40:00,34.33,34.34,34.31,34.33,312300.0,23.9338,23.9408,23.9199,23.9338,312300.0
2012-10-19 13:45:00,34.33,34.33,34.22,34.23,397000.0,23.9338,23.9338,23.8572,23.8641,397000.0
2012-10-19 13:50:00,34.22,34.27,34.21,34.24,191900.0,23.8572,23.892,23.8502,23.8711,191900.0
2012-10-19 13:55:00,34.24,34.24,34.18,34.21,205500.0,23.8711,23.8711,23.8293,23.8502,205500.0
2012-10-19 14:00:00,34.21,34.26,34.21,34.25,139000.0,23.8502,23.885,23.8502,23.8781,139000.0
2012-10-19 14:05:00,34.25,34.27,34.23,34.23,131500.0,23.8781,23.892,23.8641,23.8641,131500.0
2012-10-19 14:10:00,34.22,34.26,34.22,34.24,113300.0,23.8572,23.885,23.8572,23.8711,113300.0
2012-10-19 14:15:00,34.24,34.24,34.21,34.22,100000.0,23.8711,23.8711,23.8502,23.8572,100000.0
2012-10-19 14:20:00,34.23,34.23,34.15,34.18,192700.0,23.8641,23.8641,23.8083,23.8293,192700.0
2012-10-19 14:25:00,34.18,34.19,34.06,34.11,444900.0,23.8293,23.8362,23.7456,23.7805,444900.0
2012-10-19 14:30:00,34.1,34.14,34.09,34.11,335700.0,23.7735,23.8014,23.7665,23.7805,335700.0
2012-10-19 14:35:00,34.11,34.17,34.1,34.15,194800.0,23.7805,23.8223,23.7735,23.8083,194800.0
2012-10-19 14:40:00,34.15,34.15,34.07,34.12,257800.0,23.8083,23.8083,23.7526,23.7874,257800.0
2012-10-19 14:45:00,34.12,34.15,34.08,34.11,202000.0,23.7874,23.8083,23.7595,23.7805,202000.0
2012-10-19 14:50:00,34.11,34.11,34.02,34.06,212900.0,23.7805,23.7805,23.7177,23.7456,212900.0
2012-10-19 14:55:00,34.05,34.16,34.03,34.15,234700.0,23.7386,23.8153,23.7247,23.8083,234700.0
2012-10-19 15:00:00,34.16,34.16,34.1,34.12,161600.0,23.8153,23.8153,23.7735,23.7874,161600.0
2012-10-19 15:05:00,34.11,34.15,34.1,34.13,147000.0,23.7805,23.8083,23.7735,23.7944,147000.0
2012-10-19 15:10:00,34.13,34.19,34.11,34.18,266000.0,23.7944,23.8362,23.7805,23.8293,266000.0
2012-10-19 15:15:00,34.18,34.21,34.16,34.19,321800.0,23.8293,23.8502,23.8153,23.8362,321800.0
2012-10-19 15:20:00,34.19,34.26,34.19,34.25,594500.0,23.8362,23.885,23.8362,23.8781,594500.0
2012-10-19 15:25:00,34.25,34.3,34.23,34.24,478600.0,23.8781,23.9129,23.8641,23.8711,478600.0
2012-10-19 15:30:00,34.24,34.3,34.23,34.3,694100.0,23.8711,23.9129,23.8641,23.9129,694100.0
2012-10-19 15:35:00,34.3,34.37,34.29,34.37,625300.0,23.9129,23.9617,23.906,23.9617,625300.0
2012-10-19 15:40:00,34.36,34.45,34.35,34.37,768700.0,23.9548,24.0175,23.9478,23.9617,768700.0
2012-10-19 15:45:00,34.37,34.39,34.36,34.37,480800.0,23.9617,23.9757,23.9548,23.9617,480800.0
2012-10-19 15:50:00,34.37,34.4,34.36,34.38,552000.0,23.9617,23.9826,23.9548,23.9687,552000.0
2012-10-19 15:55:00,34.38,34.38,34.3,34.34,1935900.0,23.9687,23.9687,23.9129,23.9408,1935900.0
2012-10-22 09:30:00,34.3,34.48,34.29,34.43,615600.0,23.9129,24.0384,23.906,24.0036,615600.0
2012-10-22 09:35:00,34.43,34.44,34.38,34.39,458100.0,24.0036,24.0105,23.9687,23.9757,458100.0
2012-10-22 09:40:00,34.39,34.41,34.27,34.31,570700.0,23.9757,23.9896,23.892,23.9199,570700.0
2012-10-22 09:45:00,34.31,34.44,34.3,34.4,561700.0,23.9199,24.0105,23.9129,23.9826,561700.0
2012-10-22 09:50:00,34.4,34.42,34.35,34.35,369900.0,23.9826,23.9966,23.9478,23.9478,369900.0
2012-10-22 09:55:00,34.34,34.48,34.31,34.48,515100.0,23.9408,24.0384,23.9199,24.0384,515100.0
2012-10-22 10:00:00,34.48,34.51,34.44,34.5,515100.0,24.0384,24.0593,24.0105,24.0524,515100.0
2012-10-22 10:05:00,34.51,34.53,34.49,34.52,397300.0,24.0593,24.0733,24.0454,24.0663,397300.0
2012-10-22 10:10:00,34.53,34.54,34.49,34.51,512600.0,24.0733,24.0802,24.0454,24.0593,512600.0
2012-10-22 10:15:00,34.51,34.52,34.42,34.44,253000.0,24.0593,24.0663,23.9966,24.0105,253000.0
2012-10-22 10:20:00,34.44,34.5,34.44,34.46,229100.0,24.0105,24.0524,24.0105,24.0245,229100.0
2012-10-22 10:25:00,34.46,34.49,34.43,34.46,370400.0,24.0245,24.0454,24.0036,24.0245,370400.0
2012-10-22 10:30:00,34.46,34.48,34.44,34.47,440100.0,24.0245,24.0384,24.0105,24.0314,440100.0
2012-10-22 10:35:00,34.47,34.48,34.4,34.41,159600.0,24.0314,24.0384,23.9826,23.9896,159600.0
2012-10-22 10:40:00,34.41,34.43,34.38,34.39,190900.0,23.9896,24.0036,23.9687,23.9757,190900.0
2012-10-22 10:45:00,34.39,34.43,34.38,34.43,118600.0,23.9757,24.0036,23.9687,24.0036,118600.0
2012-10-22 10:50:00,34.42,34.47,34.41,34.45,183300.0,23.9966,24.0314,23.9896,24.0175,183300.0
2012-10-22 10:55:00,34.45,34.45,34.42,34.44,87100.0,24.0175,24.0175,23.9966,24.0105,87100.0
2012-10-22 11:00:00,34.43,34.45,34.4,34.45,141200.0,24.0036,24.0175,23.9826,24.0175,141200.0
2012-10-22 11:05:00,34.44,34.45,34.41,34.44,129900.0,24.0105,24.0175,23.9896,24.0105,129900.0
2012-10-22 11:10:00,34.43,34.45,34.38,34.39,119300.0,24.0036,24.0175,23.9687,23.9757,119300.0
2012-10-22 11:15:00,34.39,34.4,34.36,34.36,298600.0,23.9757,23.9826,23.9548,23.9548,298600.0
2012-10-22 11:20:00,34.36,34.38,34.34,34.37,190600.0,23.9548,23.9687,23.9408,23.9617,190600.0
2012-10-22 11:25:00,34.38,34.4,34.35,34.36,331100.0,23.9687,23.9826,23.9478,23.9548,331100.0
2012-10-22 11:30:00,34.36,34.37,34.3,34.33,234700.0,23.9548,23.9617,23.9129,23.9338,234700.0
2012-10-22 11:35:00,34.32,34.34,34.27,34.28,234600.0,23.9269,23.9408,23.892,23.899,234600.0
2012-10-22 11:40:00,34.29,34.39,34.28,34.36,213000.0,23.906,23.9757,23.899,23.9548,213000.0
2012-10-22 11:45:00,34.37,34.38,34.33,34.36,74500.0,23.9617,23.9687,23.9338,23.9548,74500.0
2012-10-22 11:50:00,34.35,34.37,34.34,34.37,109800.0,23.9478,23.9617,23.9408,23.9617,109800.0
2012-10-22 11:55:00,34.37,34.38,34.34,34.37,199600.0,23.9617,23.9687,23.9408,23.9617,199600.0
2012-10-22 12:00:00,34.36,34.37,34.34,34.36,99600.0,23.9548,23.9617,23.9408,23.9548,99600.0
2012-10-22 12:05:00,34.36,34.41,34.34,34.37,150100.0,23.9548,23.9896,23.9408,23.9617,150100.0
2012-10-22 12:10:00,34.38,34.39,34.34,34.35,64000.0,23.9687,23.9757,23.9408,23.9478,64000.0
2012-10-22 12:15:00,34.36,34.38,34.34,34.35,191700.0,23.9548,23.9687,23.9408,23.9478,191700.0
2012-10-22 12:20:00,34.36,34.39,34.34,34.37,98100.0,23.9548,23.9757,23.9408,23.9617,98100.0
2012-10-22 12:25:00,34.38,34.4,34.34,34.36,184300.0,23.9687,23.9826,23.9408,23.9548,184300.0
2012-10-22 12:30:00,34.36,34.38,34.33,34.34,137200.0,23.9548,23.9687,23.9338,23.9408,137200.0
2012-10-22 12:35:00,34.33,34.36,34.31,34.35,187600.0,23.9338,23.9548,23.9199,23.9478,187600.0
2012-10-22 12:40:00,34.35,34.36,34.31,34.32,74300.0,23.9478,23.9548,23.9199,23.9269,74300.0
2012-10-22 12:45:00,34.32,34.36,34.31,34.34,121000.0,23.9269,23.9548,23.9199,23.9408,121000.0
2012-10-22 12:50:00,34.34,34.36,34.3,34.32,100600.0,23.9408,23.9548,23.9129,23.9269,100600.0
2012-10-22 12:55:00,34.31,34.36,34.31,34.33,104500.0,23.9199,23.9548,23.9199,23.9338,104500.0
2012-10-22 13:00:00,34.32,34.34,34.31,34.34,150000.0,23.9269,23.9408,23.9199,23.9408,150000.0
2012-10-22 13:05:00,34.33,34.34,34.29,34.3,182700.0,23.9338,23.9408,23.906,23.9129,182700.0
2012-10-22 13:10:00,34.3,34.3,34.25,34.29,464900.0,23.9129,23.9129,23.8781,23.906,464900.0
2012-10-22 13:15:00,34.29,34.32,34.27,34.3,218900.0,23.906,23.9269,23.892,23.9129,218900.0
2012-10-22 13:20:00,34.29,34.32,34.25,34.3,393100.0,23.906,23.9269,23.8781,23.9129,393100.0
2012-10-22 13:25:00,34.31,34.32,34.22,34.22,187200.0,23.9199,23.9269,23.8572,23.8572,187200.0
2012-10-22 13:30:00,34.22,34.25,34.21,34.24,209100.0,23.8572,23.8781,23.8502,23.8711,209100.0
2012-10-22 13:35:00,34.23,34.23,34.2,34.21,209600.0,23.8641,23.8641,23.8432,23.8502,209600.0
2012-10-22 13:40:00,34.2,34.2,34.16,34.2,241200.0,23.8432,23.8432,23.8153,23.8432,241200.0
2012-10-22 13:45:00,34.2,34.26,34.18,34.25,211300.0,23.8432,23.885,23.8293,23.8781,211300.0
2012-10-22 13:50:00,34.24,34.26,34.22,34.25,202300.0,23.8711,23.885,23.8572,23.8781,202300.0
2012-10-22 13:55:00,34.24,34.25,34.21,34.23,230200.0,23.8711,23.8781,23.8502,23.8641,230200.0
2012-10-22 14:00:00,34.23,34.26,34.21,34.24,272200.0,23.8641,23.885,23.8502,23.8711,272200.0
2012-10-22 14:05:00,34.23,34.24,34.2,34.21,339300.0,23.8641,23.8711,23.8432,23.8502,339300.0
2012-10-22 14:10:00,34.21,34.25,34.2,34.25,195600.0,23.8502,23.8781,23.8432,23.8781,195600.0
2012-10-22 14:15:00,34.25,34.32,34.25,34.32,273800.0,23.8781,23.9269,23.8781,23.9269,273800.0
2012-10-22 14:20:00,34.31,34.35,34.31,34.32,247800.0,23.9199,23.9478,23.9199,23.9269,247800.0
2012-10-22 14:25:00,34.32,34.33,34.26,34.3,159500.0,23.9269,23.9338,23.885,23.9129,159500.0
2012-10-22 14:30:00,34.3,34.36,34.3,34.3,165900.0,23.9129,23.9548,23.9129,23.9129,165900.0
2012-10-22 14:35:00,34.31,34.31,34.23,34.24,215000.0,23.9199,23.9199,23.8641,23.8711,215000.0
2012-10-22 14:40:00,34.24,34.27,34.23,34.25,291400.0,23.8711,23.892,23.8641,23.8781,291400.0
2012-10-22 14:45:00,34.25,34.25,34.21,34.22,239000.0,23.8781,23.8781,23.8502,23.8572,239000.0
2012-10-22 14:50:00,34.22,34.22,34.19,34.22,198000.0,23.8572,23.8572,23.8362,23.8572,198000.0
2012-10-22 14:55:00,34.22,34.23,34.2,34.21,178000.0,23.8572,23.8641,23.8432,23.8502,178000.0
2012-10-22 15:00:00,34.22,34.23,34.19,34.2,482900.0,23.8572,23.8641,23.8362,23.8432,482900.0
2012-10-22 15:05:00,34.2,34.23,34.19,34.23,155000.0,23.8432,23.8641,23.8362,23.8641,155000.0
2012-10-22 15:10:00,34.23,34.33,34.22,34.27,301500.0,23.8641,23.9338,23.8572,23.892,301500.0
2012-10-22 15:15:00,34.27,34.3,34.26,34.27,172100.0,23.892,23.9129,23.885,23.892,172100.0
2012-10-22 15:20:00,34.27,34.29,34.24,34.26,151500.0,23.892,23.906,23.8711,23.885,151500.0
2012-10-22 15:25:00,34.27,34.3,34.25,34.3,219100.0,23.892,23.9129,23.8781,23.9129,219100.0
2012-10-22 15:30:00,34.3,34.31,34.25,34.29,399300.0,23.9129,23.9199,23.8781,23.906,399300.0
2012-10-22 15:35:00,34.28,34.35,34.27,34.33,299200.0,23.899,23.9478,23.892,23.9338,299200.0
2012-10-22 15:40:00,34.32,34.34,34.27,34.29,245300.0,23.9269,23.9408,23.892,23.906,245300.0
2012-10-22 15:45:00,34.3,34.33,34.26,34.33,313100.0,23.9129,23.9338,23.885,23.9338,313100.0
2012-10-22 15:50:00,34.33,34.36,34.32,34.34,394200.0,23.9338,23.9548,23.9269,23.9408,394200.0
2012-10-22 15:55:00,34.34,34.49,34.34,34.48,1551800.0,23.9408,24.0454,23.9408,24.0384,1551800.0
2012-10-23 09:30:00,34.04,34.16,33.96,34.09,513200.0,23.7317,23.8153,23.6759,23.7665,513200.0
2012-10-23 09:35:00,34.09,34.14,34.07,34.07,907300.0,23.7665,23.8014,23.7526,23.7526,907300.0
2012-10-23 09:40:00,34.08,34.08,33.81,33.91,589000.0,23.7595,23.7595,23.5713,23.641,589000.0
2012-10-23 09:45:00,33.91,33.93,33.88,33.89,324200.0,23.641,23.655,23.6201,23.6271,324200.0
2012-10-23 09:50:00,33.89,33.94,33.88,33.93,318300.0,23.6271,23.6619,23.6201,23.655,318300.0
2012-10-23 09:55:00,33.93,33.93,33.87,33.91,415400.0,23.655,23.655,23.6131,23.641,415400.0
2012-10-23 10:00:00,33.9,33.93,33.83,33.83,476600.0,23.6341,23.655,23.5853,23.5853,476600.0
2012-10-23 10:05:00,33.83,33.85,33.8,33.84,841600.0,23.5853,23.5992,23.5643,23.5922,841600.0
2012-10-23 10:10:00,33.83,33.85,33.8,33.83,702100.0,23.5853,23.5992,23.5643,23.5853,702100.0
2012-10-23 10:15:00,33.83,33.83,33.76,33.79,493800.0,23.5853,23.5853,23.5365,23.5574,493800.0
2012-10-23 10:20:00,33.8,33.8,33.72,33.74,547800.0,23.5643,23.5643,23.5086,23.5225,547800.0
2012-10-23 10:25:00,33.74,33.79,33.71,33.73,229700.0,23.5225,23.5574,23.5016,23.5155,229700.0
2012-10-23 10:30:00,33.74,33.74,33.65,33.7,472700.0,23.5225,23.5225,23.4598,23.4946,472700.0
2012-10-23 10:35:00,33.7,33.73,33.64,33.66,230000.0,23.4946,23.5155,23.4528,23.4667,230000.0
2012-10-23 10:40:00,33.66,33.77,33.65,33.75,251100.0,23.4667,23.5434,23.4598,23.5295,251100.0
2012-10-23 10:45:00,33.75,33.8,33.73,33.8,273900.0,23.5295,23.5643,23.5155,23.5643,273900.0
2012-10-23 10:50:00,33.8,33.81,33.74,33.77,233300.0,23.5643,23.5713,23.5225,23.5434,233300.0
2012-10-23 10:55:00,33.77,33.81,33.76,33.8,178300.0,23.5434,23.5713,23.5365,23.5643,178300.0
2012-10-23 11:00:00,33.8,33.85,33.79,33.84,256500.0,23.5643,23.5992,23.5574,23.5922,256500.0
2012-10-23 11:05:00,33.84,33.85,33.79,33.83,262400.0,23.5922,23.5992,23.5574,23.5853,262400.0
2012-10-23 11:10:00,33.83,33.85,33.78,33.84,372000.0,23.5853,23.5992,23.5504,23.5922,372000.0
2012-10-23 11:15:00,33.83,33.87,33.83,33.86,269200.0,23.5853,23.6131,23.5853,23.6062,269200.0
2012-10-23 11:20:00,33.86,33.86,33.81,33.83,205100.0,23.6062,23.6062,23.5713,23.5853,205100.0
2012-10-23 11:25:00,33.83,33.87,33.82,33.85,205500.0,23.5853,23.6131,23.5783,23.5992,205500.0
2012-10-23 11:30:00,33.86,33.87,33.8,33.83,238600.0,23.6062,23.6131,23.5643,23.5853,238600.0
2012-10-23 11:35:00,33.83,33.83,33.78,33.79,181200.0,23.5853,23.5853,23.5504,23.5574,181200.0
2012-10-23 11:40:00,33.79,33.8,33.75,33.76,156800.0,23.5574,23.5643,23.5295,23.5365,156800.0
2012-10-23 11:45:00,33.78,33.86,33.76,33.85,372400.0,23.5504,23.6062,23.5365,23.5992,372400.0
2012-10-23 11:50:00,33.84,33.84,33.81,33.82,223600.0,23.5922,23.5922,23.5713,23.5783,223600.0
2012-10-23 11:55:00,33.81,33.83,33.8,33.82,150200.0,23.5713,23.5853,23.5643,23.5783,150200.0
2012-10-23 12:00:00,33.82,33.84,33.76,33.76,177100.0,23.5783,23.5922,23.5365,23.5365,177100.0
2012-10-23 12:05:00,33.76,33.77,33.75,33.77,72800.0,23.5365,23.5434,23.5295,23.5434,72800.0
2012-10-23 12:10:00,33.77,33.82,33.76,33.79,164200.0,23.5434,23.5783,23.5365,23.5574,164200.0
2012-10-23 12:15:00,33.79,33.85,33.79,33.85,128800.0,23.5574,23.5992,23.5574,23.5992,128800.0
2012-10-23 12:20:00,33.85,33.85,33.81,33.83,108900.0,23.5992,23.5992,23.5713,23.5853,108900.0
2012-10-23 12:25:00,33.82,33.83,33.81,33.82,35500.0,23.5783,23.5853,23.5713,23.5783,35500.0
2012-10-23 12:30:00,33.82,33.84,33.81,33.84,53200.0,23.5783,23.5922,23.5713,23.5922,53200.0
2012-10-23 12:35:00,33.84,33.85,33.83,33.84,169300.0,23.5922,23.5992,23.5853,23.5922,169300.0
2012-10-23 12:40:00,33.84,33.89,33.83,33.89,196000.0,23.5922,23.6271,23.5853,23.6271,196000.0
2012-10-23 12:45:00,33.89,33.89,33.85,33.88,169800.0,23.6271,23.6271,23.5992,23.6201,169800.0
2012-10-23 12:50:00,33.88,33.88,33.84,33.85,103400.0,23.6201,23.6201,23.5922,23.5992,103400.0
2012-10-23 12:55:00,33.84,33.9,33.84,33.87,149400.0,23.5922,23.6341,23.5922,23.6131,149400.0
2012-10-23 13:00:00,33.87,33.88,33.84,33.86,113600.0,23.6131,23.6201,23.5922,23.6062,113600.0
2012-10-23 13:05:00,33.84,33.86,33.83,33.86,168900.0,23.5922,23.6062,23.5853,23.6062,168900.0
2012-10-23 13:10:00,33.86,33.88,33.82,33.84,100600.0,23.6062,23.6201,23.5783,23.5922,100600.0
2012-10-23 13:15:00,33.83,33.86,33.79,33.81,185300.0,23.5853,23.6062,23.5574,23.5713,185300.0
2012-10-23 13:20:00,33.81,33.84,33.8,33.84,71500.0,23.5713,23.5922,23.5643,23.5922,71500.0
2012-10-23 13:25:00,33.84,33.84,33.82,33.82,96200.0,23.5922,23.5922,23.5783,23.5783,96200.0
2012-10-23 13:30:00,33.83,33.84,33.8,33.8,233200.0,23.5853,23.5922,23.5643,23.5643,233200.0
2012-10-23 13:35:00,33.81,33.81,33.78,33.81,164800.0,23.5713,23.5713,23.5504,23.5713,164800.0
2012-10-23 13:40:00,33.81,33.84,33.79,33.82,282500.0,23.5713,23.5922,23.5574,23.5783,282500.0
2012-10-23 13:45:00,33.81,33.83,33.76,33.79,179600.0,23.5713,23.5853,23.5365,23.5574,179600.0
2012-10-23 13:50:00,33.79,33.81,33.77,33.78,191100.0,23.5574,23.5713,23.5434,23.5504,191100.0
2012-10-23 13:55:00,33.79,34.15,33.75,33.86,3145700.0,23.5574,23.8083,23.5295,23.6062,3145700.0
2012-10-23 14:00:00,33.87,34.09,33.87,34.09,1566700.0,23.6131,23.7665,23.6131,23.7665,1566700.0
2012-10-23 14:05:00,34.09,34.11,33.92,33.92,814900.0,23.7665,23.7805,23.648,23.648,814900.0
2012-10-23 14:10:00,33.92,33.94,33.82,33.84,430700.0,23.648,23.6619,23.5783,23.5922,430700.0
2012-10-23 14:15:00,33.84,33.87,33.82,33.83,189400.0,23.5922,23.6131,23.5783,23.5853,189400.0
2012-10-23 14:20:00,33.82,33.92,33.8,33.91,181200.0,23.5783,23.648,23.5643,23.641,181200.0
2012-10-23 14:25:00,33.9,33.92,33.86,33.88,151500.0,23.6341,23.648,23.6062,23.6201,151500.0
2012-10-23 14:30:00,33.88,33.91,33.88,33.9,156800.0,23.6201,23.641,23.6201,23.6341,156800.0
2012-10-23 14:35:00,33.91,33.99,33.9,33.93,319100.0,23.641,23.6968,23.6341,23.655,319100.0
2012-10-23 14:40:00,33.93,33.96,33.91,33.94,184200.0,23.655,23.6759,23.641,23.6619,184200.0
2012-10-23 14:45:00,33.94,34.04,33.94,34.04,198800.0,23.6619,23.7317,23.6619,23.7317,198800.0
2012-10-23 14:50:00,34.04,34.04,33.97,33.99,210900.0,23.7317,23.7317,23.6829,23.6968,210900.0
2012-10-23 14:55:00,33.98,34.03,33.98,34.0,132200.0,23.6898,23.7247,23.6898,23.7038,132200.0
2012-10-23 15:00:00,34.0,34.05,33.99,34.02,297600.0,23.7038,23.7386,23.6968,23.7177,297600.0
2012-10-23 15:05:00,34.02,34.02,33.98,34.01,220000.0,23.7177,23.7177,23.6898,23.7107,220000.0
2012-10-23 15:10:00,34.0,34.02,33.94,33.94,395700.0,23.7038,23.7177,23.6619,23.6619,395700.0
2012-10-23 15:15:00,33.94,34.01,33.93,34.01,250400.0,23.6619,23.7107,23.655,23.7107,250400.0
2012-10-23 15:20:00,34.01,34.03,33.98,34.0,163700.0,23.7107,23.7247,23.6898,23.7038,163700.0
2012-10-23 15:25:00,33.99,34.01,33.94,33.95,332600.0,23.6968,23.7107,23.6619,23.6689,332600.0
2012-10-23 15:30:00,33.94,33.97,33.91,33.95,372900.0,23.6619,23.6829,23.641,23.6689,372900.0
2012-10-23 15:35:00,33.95,33.98,33.9,33.91,572100.0,23.6689,23.6898,23.6341,23.641,572100.0
2012-10-23 15:40:00,33.9,33.92,33.84,33.84,295600.0,23.6341,23.648,23.5922,23.5922,295600.0
2012-10-23 15:45:00,33.84,33.92,33.84,33.85,377000.0,23.5922,23.648,23.5922,23.5992,377000.0
2012-10-23 15:50:00,33.85,33.94,33.85,33.91,657100.0,23.5992,23.6619,23.5992,23.641,657100.0
2012-10-23 15:55:00,33.91,33.92,33.87,33.89,1223100.0,23.641,23.648,23.6131,23.6271,1223100.0
2012-10-24 09:30:00,34.05,34.26,34.04,34.23,710700.0,23.7386,23.885,23.7317,23.8641,710700.0
2012-10-24 09:35:00,34.24,34.25,34.1,34.12,480400.0,23.8711,23.8781,23.7735,23.7874,480400.0
2012-10-24 09:40:00,34.12,34.21,34.11,34.18,494700.0,23.7874,23.8502,23.7805,23.8293,494700.0
2012-10-24 09:45:00,34.18,34.22,34.08,34.09,777800.0,23.8293,23.8572,23.7595,23.7665,777800.0
2012-10-24 09:50:00,34.09,34.12,34.03,34.04,445400.0,23.7665,23.7874,23.7247,23.7317,445400.0
2012-10-24 09:55:00,34.04,34.12,34.04,34.05,291500.0,23.7317,23.7874,23.7317,23.7386,291500.0
2012-10-24 10:00:00,34.05,34.12,34.05,34.1,390100.0,23.7386,23.7874,23.7386,23.7735,390100.0
2012-10-24 10:05:00,34.1,34.1,34.04,34.05,231000.0,23.7735,23.7735,23.7317,23.7386,231000.0
2012-10-24 10:10:00,34.05,34.12,34.04,34.07,228500.0,23.7386,23.7874,23.7317,23.7526,228500.0
2012-10-24 10:15:00,34.07,34.14,34.05,34.1,182700.0,23.7526,23.8014,23.7386,23.7735,182700.0
2012-10-24 10:20:00,34.1,34.14,34.09,34.12,188100.0,23.7735,23.8014,23.7665,23.7874,188100.0
2012-10-24 10:25:00,34.11,34.17,34.07,34.1,259900.0,23.7805,23.8223,23.7526,23.7735,259900.0
2012-10-24 10:30:00,34.09,34.16,34.07,34.14,305200.0,23.7665,23.8153,23.7526,23.8014,305200.0
2012-10-24 10:35:00,34.14,34.16,34.11,34.14,389600.0,23.8014,23.8153,23.7805,23.8014,389600.0
2012-10-24 10:40:00,34.14,34.19,34.13,34.18,183200.0,23.8014,23.8362,23.7944,23.8293,183200.0
2012-10-24 10:45:00,34.18,34.18,34.15,34.16,115500.0,23.8293,23.8293,23.8083,23.8153,115500.0
2012-10-24 10:50:00,34.17,34.18,34.14,34.14,213600.0,23.8223,23.8293,23.8014,23.8014,213600.0
2012-10-24 10:55:00,34.14,34.17,34.13,34.13,112600.0,23.8014,23.8223,23.7944,23.7944,112600.0
2012-10-24 11:00:00,34.14,34.18,34.13,34.17,203600.0,23.8014,23.8293,23.7944,23.8223,203600.0
2012-10-24 11:05:00,34.17,34.17,34.12,34.15,179800.0,23.8223,23.8223,23.7874,23.8083,179800.0
2012-10-24 11:10:00,34.16,34.16,34.09,34.09,166600.0,23.8153,23.8153,23.7665,23.7665,166600.0
2012-10-24 11:15:00,34.1,34.1,34.06,34.09,359400.0,23.7735,23.7735,23.7456,23.7665,359400.0
2012-10-24 11:20:00,34.08,34.15,34.07,34.14,230500.0,23.7595,23.8083,23.7526,23.8014,230500.0
2012-10-24 11:25:00,34.15,34.16,34.1,34.13,291300.0,23.8083,23.8153,23.7735,23.7944,291300.0
2012-10-24 11:30:00,34.14,34.15,34.11,34.12,269100.0,23.8014,23.8083,23.7805,23.7874,269100.0
2012-10-24 11:35:00,34.12,34.12,34.04,34.05,252400.0,23.7874,23.7874,23.7317,23.7386,252400.0
2012-10-24 11:40:00,34.05,34.07,34.04,34.05,343000.0,23.7386,23.7526,23.7317,23.7386,343000.0
2012-10-24 11:45:00,34.05,34.05,33.98,33.98,163100.0,23.7386,23.7386,23.6898,23.6898,163100.0
2012-10-24 11:50:00,33.98,34.08,33.98,34.03,302100.0,23.6898,23.7595,23.6898,23.7247,302100.0
2012-10-24 11:55:00,34.04,34.06,34.0,34.01,305100.0,23.7317,23.7456,23.7038,23.7107,305100.0
2012-10-24 12:00:00,34.01,34.07,34.0,34.05,129000.0,23.7107,23.7526,23.7038,23.7386,129000.0
2012-10-24 12:05:00,34.04,34.05,34.01,34.02,138800.0,23.7317,23.7386,23.7107,23.7177,138800.0
2012-10-24 12:10:00,34.03,34.03,33.99,33.99,286800.0,23.7247,23.7247,23.6968,23.6968,286800.0
2012-10-24 12:15:00,34.0,34.01,33.98,33.99,255300.0,23.7038,23.7107,23.6898,23.6968,255300.0
2012-10-24 12:20:00,33.99,34.01,33.98,33.99,196000.0,23.6968,23.7107,23.6898,23.6968,196000.0
2012-10-24 12:25:00,33.98,34.01,33.96,33.99,174100.0,23.6898,23.7107,23.6759,23.6968,174100.0
2012-10-24 12:30:00,34.0,34.02,33.99,34.02,199200.0,23.7038,23.7177,23.6968,23.7177,199200.0
2012-10-24 12:35:00,34.01,34.03,33.98,33.98,383100.0,23.7107,23.7247,23.6898,23.6898,383100.0
2012-10-24 12:40:00,33.98,33.99,33.97,33.97,189200.0,23.6898,23.6968,23.6829,23.6829,189200.0
2012-10-24 12:45:00,33.97,33.97,33.93,33.94,177300.0,23.6829,23.6829,23.655,23.6619,177300.0
2012-10-24 12:50:00,33.95,33.96,33.93,33.94,226500.0,23.6689,23.6759,23.655,23.6619,226500.0
2012-10-24 12:55:00,33.95,33.96,33.93,33.96,155100.0,23.6689,23.6759,23.655,23.6759,155100.0
2012-10-24 13:00:00,33.95,33.97,33.95,33.97,136100.0,23.6689,23.6829,23.6689,23.6829,136100.0
2012-10-24 13:05:00,33.97,33.97,33.95,33.96,79200.0,23.6829,23.6829,23.6689,23.6759,79200.0
2012-10-24 13:10:00,33.95,33.96,33.92,33.92,373500.0,23.6689,23.6759,23.648,23.648,373500.0
2012-10-24 13:15:00,33.93,33.93,33.91,33.92,153900.0,23.655,23.655,23.641,23.648,153900.0
2012-10-24 13:20:00,33.92,33.92,33.86,33.86,228500.0,23.648,23.648,23.6062,23.6062,228500.0
2012-10-24 13:25:00,33.86,33.91,33.86,33.91,131700.0,23.6062,23.641,23.6062,23.641,131700.0
2012-10-24 13:30:00,33.9,33.91,33.86,33.88,216100.0,23.6341,23.641,23.6062,23.6201,216100.0
2012-10-24 13:35:00,33.88,33.89,33.87,33.88,95200.0,23.6201,23.6271,23.6131,23.6201,95200.0
2012-10-24 13:40:00,33.89,33.9,33.88,33.89,201900.0,23.6271,23.6341,23.6201,23.6271,201900.0
2012-10-24 13:45:00,33.9,33.92,33.89,33.91,150600.0,23.6341,23.648,23.6271,23.641,150600.0
2012-10-24 13:50:00,33.92,33.92,33.89,33.89,135100.0,23.648,23.648,23.6271,23.6271,135100.0
2012-10-24 13:55:00,33.89,33.92,33.89,33.91,110300.0,23.6271,23.648,23.6271,23.641,110300.0
2012-10-24 14:00:00,33.9,33.92,33.89,33.91,140000.0,23.6341,23.648,23.6271,23.641,140000.0
2012-10-24 14:05:00,33.91,33.91,33.9,33.91,135000.0,23.641,23.641,23.6341,23.641,135000.0
2012-10-24 14:10:00,33.9,33.95,33.89,33.95,342700.0,23.6341,23.6689,23.6271,23.6689,342700.0
2012-10-24 14:15:00,33.94,33.95,33.79,33.88,564800.0,23.6619,23.6689,23.5574,23.6201,564800.0
2012-10-24 14:20:00,33.89,33.94,33.84,33.87,374700.0,23.6271,23.6619,23.5922,23.6131,374700.0
2012-10-24 14:25:00,33.88,33.95,33.88,33.91,260200.0,23.6201,23.6689,23.6201,23.641,260200.0
2012-10-24 14:30:00,33.91,33.92,33.86,33.89,255100.0,23.641,23.648,23.6062,23.6271,255100.0
2012-10-24 14:35:00,33.89,33.92,33.88,33.89,344200.0,23.6271,23.648,23.6201,23.6271,344200.0
2012-10-24 14:40:00,33.88,33.9,33.82,33.85,428300.0,23.6201,23.6341,23.5783,23.5992,428300.0
2012-10-24 14:45:00,33.84,33.85,33.8,33.82,216600.0,23.5922,23.5992,23.5643,23.5783,216600.0
2012-10-24 14:50:00,33.82,33.84,33.77,33.77,526000.0,23.5783,23.5922,23.5434,23.5434,526000.0
2012-10-24 14:55:00,33.77,33.81,33.72,33.72,604900.0,23.5434,23.5713,23.5086,23.5086,604900.0
2012-10-24 15:00:00,33.72,33.77,33.69,33.72,781400.0,23.5086,23.5434,23.4877,23.5086,781400.0
2012-10-24 15:05:00,33.72,33.73,33.66,33.71,327800.0,23.5086,23.5155,23.4667,23.5016,327800.0
2012-10-24 15:10:00,33.72,33.77,33.68,33.7,337500.0,23.5086,23.5434,23.4807,23.4946,337500.0
2012-10-24 15:15:00,33.7,33.71,33.64,33.66,395400.0,23.4946,23.5016,23.4528,23.4667,395400.0
2012-10-24 15:20:00,33.66,33.69,33.59,33.62,465300.0,23.4667,23.4877,23.4179,23.4388,465300.0
2012-10-24 15:25:00,33.62,33.7,33.61,33.7,148400.0,23.4388,23.4946,23.4319,23.4946,148400.0
2012-10-24 15:30:00,33.7,33.72,33.67,33.67,176000.0,23.4946,23.5086,23.4737,23.4737,176000.0
2012-10-24 15:35:00,33.68,33.71,33.63,33.64,312400.0,23.4807,23.5016,23.4458,23.4528,312400.0
2012-10-24 15:40:00,33.65,33.69,33.62,33.66,424000.0,23.4598,23.4877,23.4388,23.4667,424000.0
2012-10-24 15:45:00,33.66,33.7,33.64,33.66,556200.0,23.4667,23.4946,23.4528,23.4667,556200.0
2012-10-24 15:50:00,33.66,33.7,33.64,33.68,696500.0,23.4667,23.4946,23.4528,23.4807,696500.0
2012-10-24 15:55:00,33.69,33.75,33.66,33.75,1192500.0,23.4877,23.5295,23.4667,23.5295,1192500.0
2012-10-25 09:30:00,34.12,34.23,34.08,34.13,615600.0,23.7874,23.8641,23.7595,23.7944,615600.0
2012-10-25 09:35:00,34.13,34.17,34.07,34.1,230100.0,23.7944,23.8223,23.7526,23.7735,230100.0
2012-10-25 09:40:00,34.1,34.13,34.01,34.1,294000.0,23.7735,23.7944,23.7107,23.7735,294000.0
2012-10-25 09:45:00,34.1,34.12,34.04,34.07,140100.0,23.7735,23.7874,23.7317,23.7526,140100.0
2012-10-25 09:50:00,34.07,34.11,34.06,34.07,391500.0,23.7526,23.7805,23.7456,23.7526,391500.0
2012-10-25 09:55:00,34.07,34.11,34.05,34.07,196200.0,23.7526,23.7805,23.7386,23.7526,196200.0
2012-10-25 10:00:00,34.07,34.08,33.97,34.02,391800.0,23.7526,23.7595,23.6829,23.7177,391800.0
2012-10-25 10:05:00,34.02,34.06,34.01,34.02,165700.0,23.7177,23.7456,23.7107,23.7177,165700.0
2012-10-25 10:10:00,34.02,34.08,34.01,34.05,589700.0,23.7177,23.7595,23.7107,23.7386,589700.0
2012-10-25 10:15:00,34.05,34.06,33.99,34.02,566700.0,23.7386,23.7456,23.6968,23.7177,566700.0
2012-10-25 10:20:00,34.02,34.03,33.99,34.0,331300.0,23.7177,23.7247,23.6968,23.7038,331300.0
2012-10-25 10:25:00,34.0,34.01,33.96,33.96,464000.0,23.7038,23.7107,23.6759,23.6759,464000.0
2012-10-25 10:30:00,33.96,33.98,33.89,33.98,617800.0,23.6759,23.6898,23.6271,23.6898,617800.0
2012-10-25 10:35:00,33.97,33.97,33.83,33.83,258200.0,23.6829,23.6829,23.5853,23.5853,258200.0
2012-10-25 10:40:00,33.83,33.88,33.8,33.85,364000.0,23.5853,23.6201,23.5643,23.5992,364000.0
2012-10-25 10:45:00,33.84,33.85,33.76,33.77,384300.0,23.5922,23.5992,23.5365,23.5434,384300.0
2012-10-25 10:50:00,33.77,33.83,33.75,33.81,260500.0,23.5434,23.5853,23.5295,23.5713,260500.0
2012-10-25 10:55:00,33.8,33.89,33.8,33.89,221600.0,23.5643,23.6271,23.5643,23.6271,221600.0
2012-10-25 11:00:00,33.88,33.93,33.86,33.91,162200.0,23.6201,23.655,23.6062,23.641,162200.0
2012-10-25 11:05:00,33.9,33.93,33.9,33.93,156600.0,23.6341,23.655,23.6341,23.655,156600.0
2012-10-25 11:10:00,33.93,33.94,33.9,33.92,98200.0,23.655,23.6619,23.6341,23.648,98200.0
2012-10-25 11:15:00,33.92,33.93,33.89,33.91,158200.0,23.648,23.655,23.6271,23.641,158200.0
2012-10-25 11:20:00,33.9,33.91,33.87,33.87,139100.0,23.6341,23.641,23.6131,23.6131,139100.0
2012-10-25 11:25:00,33.87,33.88,33.83,33.87,293800.0,23.6131,23.6201,23.5853,23.6131,293800.0
2012-10-25 11:30:00,33.87,33.89,33.84,33.85,130200.0,23.6131,23.6271,23.5922,23.5992,130200.0
2012-10-25 11:35:00,33.85,33.86,33.74,33.76,366800.0,23.5992,23.6062,23.5225,23.5365,366800.0
2012-10-25 11:40:00,33.77,33.82,33.76,33.8,192100.0,23.5434,23.5783,23.5365,23.5643,192100.0
2012-10-25 11:45:00,33.81,33.82,33.78,33.79,166800.0,23.5713,23.5783,23.5504,23.5574,166800.0
2012-10-25 11:50:00,33.79,33.83,33.73,33.79,308800.0,23.5574,23.5853,23.5155,23.5574,308800.0
2012-10-25 11:55:00,33.8,33.84,33.78,33.8,107500.0,23.5643,23.5922,23.5504,23.5643,107500.0
2012-10-25 12:00:00,33.81,33.82,33.79,33.81,167600.0,23.5713,23.5783,23.5574,23.5713,167600.0
2012-10-25 12:05:00,33.8,33.85,33.8,33.83,264100.0,23.5643,23.5992,23.5643,23.5853,264100.0
2012-10-25 12:10:00,33.84,33.84,33.8,33.82,112000.0,23.5922,23.5922,23.5643,23.5783,112000.0
2012-10-25 12:15:00,33.82,33.83,33.8,33.82,121200.0,23.5783,23.5853,23.5643,23.5783,121200.0
2012-10-25 12:20:00,33.81,33.83,33.8,33.82,182600.0,23.5713,23.5853,23.5643,23.5783,182600.0
2012-10-25 12:25:00,33.82,33.84,33.81,33.82,273000.0,23.5783,23.5922,23.5713,23.5783,273000.0
2012-10-25 12:30:00,33.82,33.83,33.78,33.83,135500.0,23.5783,23.5853,23.5504,23.5853,135500.0
2012-10-25 12:35:00,33.83,33.89,33.82,33.88,186400.0,23.5853,23.6271,23.5783,23.6201,186400.0
2012-10-25 12:40:00,33.88,33.9,33.87,33.89,145200.0,23.6201,23.6341,23.6131,23.6271,145200.0
2012-10-25 12:45:00,33.89,33.97,33.89,33.96,206900.0,23.6271,23.6829,23.6271,23.6759,206900.0
2012-10-25 12:50:00,33.97,33.98,33.93,33.95,130200.0,23.6829,23.6898,23.655,23.6689,130200.0
2012-10-25 12:55:00,33.95,34.04,33.95,34.02,156300.0,23.6689,23.7317,23.6689,23.7177,156300.0
2012-10-25 13:00:00,34.02,34.03,33.99,34.01,151300.0,23.7177,23.7247,23.6968,23.7107,151300.0
2012-10-25 13:05:00,34.0,34.03,34.0,34.0,113400.0,23.7038,23.7247,23.7038,23.7038,113400.0
2012-10-25 13:10:00,34.0,34.02,33.99,34.02,91300.0,23.7038,23.7177,23.6968,23.7177,91300.0
2012-10-25 13:15:00,34.01,34.04,33.99,34.02,188700.0,23.7107,23.7317,23.6968,23.7177,188700.0
2012-10-25 13:20:00,34.02,34.05,34.01,34.04,149800.0,23.7177,23.7386,23.7107,23.7317,149800.0
2012-10-25 13:25:00,34.03,34.09,34.03,34.08,142900.0,23.7247,23.7665,23.7247,23.7595,142900.0
2012-10-25 13:30:00,34.07,34.07,34.02,34.03,223100.0,23.7526,23.7526,23.7177,23.7247,223100.0
2012-10-25 13:35:00,34.02,34.03,34.01,34.02,81000.0,23.7177,23.7247,23.7107,23.7177,81000.0
2012-10-25 13:40:00,34.02,34.05,34.01,34.04,101800.0,23.7177,23.7386,23.7107,23.7317,101800.0
2012-10-25 13:45:00,34.05,34.07,34.03,34.05,100900.0,23.7386,23.7526,23.7247,23.7386,100900.0
2012-10-25 13:50:00,34.04,34.05,33.99,33.99,42900.0,23.7317,23.7386,23.6968,23.6968,42900.0
2012-10-25 13:55:00,34.0,34.03,33.99,34.03,98400.0,23.7038,23.7247,23.6968,23.7247,98400.0
2012-10-25 14:00:00,34.03,34.04,33.99,34.0,85900.0,23.7247,23.7317,23.6968,23.7038,85900.0
2012-10-25 14:05:00,34.0,34.02,33.97,33.97,224700.0,23.7038,23.7177,23.6829,23.6829,224700.0
2012-10-25 14:10:00,33.97,34.0,33.95,33.98,138200.0,23.6829,23.7038,23.6689,23.6898,138200.0
2012-10-25 14:15:00,33.99,33.99,33.94,33.96,100700.0,23.6968,23.6968,23.6619,23.6759,100700.0
2012-10-25 14:20:00,33.96,34.0,33.96,33.98,105300.0,23.6759,23.7038,23.6759,23.6898,105300.0
2012-10-25 14:25:00,33.98,34.03,33.98,33.99,145400.0,23.6898,23.7247,23.6898,23.6968,145400.0
2012-10-25 14:30:00,33.99,34.0,33.97,33.98,154200.0,23.6968,23.7038,23.6829,23.6898,154200.0
2012-10-25 14:35:00,33.98,34.01,33.98,34.01,94000.0,23.6898,23.7107,23.6898,23.7107,94000.0
2012-10-25 14:40:00,34.01,34.05,34.01,34.04,127100.0,23.7107,23.7386,23.7107,23.7317,127100.0
2012-10-25 14:45:00,34.05,34.05,33.99,34.0,92400.0,23.7386,23.7386,23.6968,23.7038,92400.0
2012-10-25 14:50:00,34.0,34.01,33.95,33.99,148500.0,23.7038,23.7107,23.6689,23.6968,148500.0
2012-10-25 14:55:00,33.99,34.0,33.97,33.99,74900.0,23.6968,23.7038,23.6829,23.6968,74900.0
2012-10-25 15:00:00,33.99,34.0,33.98,33.99,86200.0,23.6968,23.7038,23.6898,23.6968,86200.0
2012-10-25 15:05:00,33.99,34.0,33.9,33.91,193800.0,23.6968,23.7038,23.6341,23.641,193800.0
2012-10-25 15:10:00,33.91,33.97,33.9,33.95,226400.0,23.641,23.6829,23.6341,23.6689,226400.0
2012-10-25 15:15:00,33.95,33.97,33.92,33.94,312900.0,23.6689,23.6829,23.648,23.6619,312900.0
2012-10-25 15:20:00,33.94,33.94,33.91,33.94,124300.0,23.6619,23.6619,23.641,23.6619,124300.0
2012-10-25 15:25:00,33.94,33.97,33.93,33.97,172300.0,23.6619,23.6829,23.655,23.6829,172300.0
2012-10-25 15:30:00,33.96,34.01,33.94,34.0,313400.0,23.6759,23.7107,23.6619,23.7038,313400.0
2012-10-25 15:35:00,34.0,34.03,33.97,34.03,195600.0,23.7038,23.7247,23.6829,23.7247,195600.0
2012-10-25 15:40:00,34.02,34.04,33.98,34.02,210800.0,23.7177,23.7317,23.6898,23.7177,210800.0
2012-10-25 15:45:00,34.02,34.02,33.97,33.99,344300.0,23.7177,23.7177,23.6829,23.6968,344300.0
2012-10-25 15:50:00,33.99,34.04,33.98,34.01,267200.0,23.6968,23.7317,23.6898,23.7107,267200.0
2012-10-25 15:55:00,34.0,34.07,34.0,34.07,634900.0,23.7038,23.7526,23.7038,23.7526,634900.0
2012-10-26 09:30:00,33.86,33.96,33.7,33.86,831900.0,23.6062,23.6759,23.4946,23.6062,831900.0
2012-10-26 09:35:00,33.85,34.07,33.85,34.04,494800.0,23.5992,23.7526,23.5992,23.7317,494800.0
2012-10-26 09:40:00,34.04,34.09,33.98,33.98,346400.0,23.7317,23.7665,23.6898,23.6898,346400.0
2012-10-26 09:45:00,33.98,34.03,33.97,34.01,225000.0,23.6898,23.7247,23.6829,23.7107,225000.0
2012-10-26 09:50:00,34.01,34.06,33.95,33.95,105200.0,23.7107,23.7456,23.6689,23.6689,105200.0
2012-10-26 09:55:00,33.95,33.95,33.85,33.87,382800.0,23.6689,23.6689,23.5992,23.6131,382800.0
2012-10-26 10:00:00,33.87,33.95,33.82,33.93,280200.0,23.6131,23.6689,23.5783,23.655,280200.0
2012-10-26 10:05:00,33.92,33.96,33.89,33.9,158700.0,23.648,23.6759,23.6271,23.6341,158700.0
2012-10-26 10:10:00,33.89,33.96,33.88,33.95,176700.0,23.6271,23.6759,23.6201,23.6689,176700.0
2012-10-26 10:15:00,33.95,33.99,33.93,33.93,112500.0,23.6689,23.6968,23.655,23.655,112500.0
2012-10-26 10:20:00,33.94,33.96,33.89,33.93,126400.0,23.6619,23.6759,23.6271,23.655,126400.0
2012-10-26 10:25:00,33.92,33.93,33.87,33.87,151200.0,23.648,23.655,23.6131,23.6131,151200.0
2012-10-26 10:30:00,33.86,33.92,33.86,33.92,123600.0,23.6062,23.648,23.6062,23.648,123600.0
2012-10-26 10:35:00,33.93,33.95,33.9,33.94,183100.0,23.655,23.6689,23.6341,23.6619,183100.0
2012-10-26 10:40:00,33.94,33.96,33.9,33.95,287400.0,23.6619,23.6759,23.6341,23.6689,287400.0
2012-10-26 10:45:00,33.95,33.97,33.9,33.93,521500.0,23.6689,23.6829,23.6341,23.655,521500.0
2012-10-26 10:50:00,33.93,33.95,33.83,33.86,201200.0,23.655,23.6689,23.5853,23.6062,201200.0
2012-10-26 10:55:00,33.86,33.91,33.86,33.88,747500.0,23.6062,23.641,23.6062,23.6201,747500.0
2012-10-26 11:00:00,33.88,33.88,33.84,33.87,140800.0,23.6201,23.6201,23.5922,23.6131,140800.0
2012-10-26 11:05:00,33.87,33.93,33.85,33.91,242600.0,23.6131,23.655,23.5992,23.641,242600.0
2012-10-26 11:10:00,33.91,33.92,33.88,33.92,284400.0,23.641,23.648,23.6201,23.648,284400.0
2012-10-26 11:15:00,33.91,33.98,33.89,33.97,222300.0,23.641,23.6898,23.6271,23.6829,222300.0
2012-10-26 11:20:00,33.97,33.97,33.87,33.91,280900.0,23.6829,23.6829,23.6131,23.641,280900.0
2012-10-26 11:25:00,33.92,33.98,33.91,33.95,117300.0,23.648,23.6898,23.641,23.6689,117300.0
2012-10-26 11:30:00,33.95,34.01,33.95,33.99,159000.0,23.6689,23.7107,23.6689,23.6968,159000.0
2012-10-26 11:35:00,33.98,34.0,33.98,33.99,118900.0,23.6898,23.7038,23.6898,23.6968,118900.0
2012-10-26 11:40:00,34.0,34.0,33.89,33.91,162100.0,23.7038,23.7038,23.6271,23.641,162100.0
2012-10-26 11:45:00,33.91,33.94,33.9,33.92,155300.0,23.641,23.6619,23.6341,23.648,155300.0
2012-10-26 11:50:00,33.91,33.94,33.9,33.9,154900.0,23.641,23.6619,23.6341,23.6341,154900.0
2012-10-26 11:55:00,33.91,33.95,33.86,33.86,227800.0,23.641,23.6689,23.6062,23.6062,227800.0
2012-10-26 12:00:00,33.86,33.86,33.77,33.8,205300.0,23.6062,23.6062,23.5434,23.5643,205300.0
2012-10-26 12:05:00,33.79,33.81,33.74,33.78,202600.0,23.5574,23.5713,23.5225,23.5504,202600.0
2012-10-26 12:10:00,33.78,33.82,33.78,33.81,135100.0,23.5504,23.5783,23.5504,23.5713,135100.0
2012-10-26 12:15:00,33.8,33.82,33.78,33.82,141100.0,23.5643,23.5783,23.5504,23.5783,141100.0
2012-10-26 12:20:00,33.81,33.83,33.79,33.83,123800.0,23.5713,23.5853,23.5574,23.5853,123800.0
2012-10-26 12:25:00,33.82,33.88,33.81,33.86,121100.0,23.5783,23.6201,23.5713,23.6062,121100.0
2012-10-26 12:30:00,33.86,33.86,33.73,33.76,203000.0,23.6062,23.6062,23.5155,23.5365,203000.0
2012-10-26 12:35:00,33.75,33.82,33.75,33.8,141900.0,23.5295,23.5783,23.5295,23.5643,141900.0
2012-10-26 12:40:00,33.8,33.86,33.8,33.83,85800.0,23.5643,23.6062,23.5643,23.5853,85800.0
2012-10-26 12:45:00,33.83,33.86,33.79,33.8,117100.0,23.5853,23.6062,23.5574,23.5643,117100.0
2012-10-26 12:50:00,33.79,33.84,33.79,33.83,101900.0,23.5574,23.5922,23.5574,23.5853,101900.0
2012-10-26 12:55:00,33.83,33.88,33.83,33.86,154200.0,23.5853,23.6201,23.5853,23.6062,154200.0
2012-10-26 13:00:00,33.86,33.88,33.83,33.86,187400.0,23.6062,23.6201,23.5853,23.6062,187400.0
2012-10-26 13:05:00,33.86,33.89,33.85,33.89,122800.0,23.6062,23.6271,23.5992,23.6271,122800.0
2012-10-26 13:10:00,33.89,33.91,33.87,33.89,160400.0,23.6271,23.641,23.6131,23.6271,160400.0
2012-10-26 13:15:00,33.88,33.89,33.83,33.86,128400.0,23.6201,23.6271,23.5853,23.6062,128400.0
2012-10-26 13:20:00,33.86,33.86,33.82,33.84,81600.0,23.6062,23.6062,23.5783,23.5922,81600.0
2012-10-26 13:25:00,33.84,33.92,33.84,33.91,98400.0,23.5922,23.648,23.5922,23.641,98400.0
2012-10-26 13:30:00,33.92,33.95,33.88,33.92,147500.0,23.648,23.6689,23.6201,23.648,147500.0
2012-10-26 13:35:00,33.93,34.01,33.92,34.01,356200.0,23.655,23.7107,23.648,23.7107,356200.0
2012-10-26 13:40:00,34.01,34.02,33.98,34.01,128400.0,23.7107,23.7177,23.6898,23.7107,128400.0
2012-10-26 13:45:00,34.0,34.01,33.96,33.96,163500.0,23.7038,23.7107,23.6759,23.6759,163500.0
2012-10-26 13:50:00,33.95,33.97,33.93,33.95,105400.0,23.6689,23.6829,23.655,23.6689,105400.0
2012-10-26 13:55:00,33.95,33.97,33.89,33.91,160500.0,23.6689,23.6829,23.6271,23.641,160500.0
2012-10-26 14:00:00,33.92,33.93,33.91,33.91,108800.0,23.648,23.655,23.641,23.641,108800.0
2012-10-26 14:05:00,33.91,33.94,33.88,33.93,136100.0,23.641,23.6619,23.6201,23.655,136100.0
2012-10-26 14:10:00,33.93,33.93,33.88,33.89,164900.0,23.655,23.655,23.6201,23.6271,164900.0
2012-10-26 14:15:00,33.89,33.9,33.87,33.87,244600.0,23.6271,23.6341,23.6131,23.6131,244600.0
2012-10-26 14:20:00,33.88,33.88,33.85,33.88,84900.0,23.6201,23.6201,23.5992,23.6201,84900.0
2012-10-26 14:25:00,33.88,33.89,33.86,33.87,196000.0,23.6201,23.6271,23.6062,23.6131,196000.0
2012-10-26 14:30:00,33.89,33.97,33.87,33.94,279200.0,23.6271,23.6829,23.6131,23.6619,279200.0
2012-10-26 14:35:00,33.94,33.94,33.89,33.93,130300.0,23.6619,23.6619,23.6271,23.655,130300.0
2012-10-26 14:40:00,33.93,33.94,33.87,33.89,441200.0,23.655,23.6619,23.6131,23.6271,441200.0
2012-10-26 14:45:00,33.88,33.9,33.84,33.85,189100.0,23.6201,23.6341,23.5922,23.5992,189100.0
2012-10-26 14:50:00,33.86,33.92,33.85,33.92,117600.0,23.6062,23.648,23.5992,23.648,117600.0
2012-10-26 14:55:00,33.92,33.92,33.88,33.91,124600.0,23.648,23.648,23.6201,23.641,124600.0
2012-10-26 15:00:00,33.89,33.93,33.89,33.91,116900.0,23.6271,23.655,23.6271,23.641,116900.0
2012-10-26 15:05:00,33.92,33.94,33.9,33.92,104700.0,23.648,23.6619,23.6341,23.648,104700.0
2012-10-26 15:10:00,33.93,34.02,33.92,33.99,199400.0,23.655,23.7177,23.648,23.6968,199400.0
2012-10-26 15:15:00,33.98,34.0,33.92,33.95,185700.0,23.6898,23.7038,23.648,23.6689,185700.0
2012-10-26 15:20:00,33.95,34.0,33.94,33.97,179100.0,23.6689,23.7038,23.6619,23.6829,179100.0
2012-10-26 15:25:00,33.97,34.01,33.97,34.0,223700.0,23.6829,23.7107,23.6829,23.7038,223700.0
2012-10-26 15:30:00,34.0,34.02,33.95,33.97,396400.0,23.7038,23.7177,23.6689,23.6829,396400.0
2012-10-26 15:35:00,33.97,34.0,33.94,33.94,509100.0,23.6829,23.7038,23.6619,23.6619,509100.0
2012-10-26 15:40:00,33.94,33.98,33.93,33.96,405000.0,23.6619,23.6898,23.655,23.6759,405000.0
2012-10-26 15:45:00,33.96,34.0,33.93,33.97,1188400.0,23.6759,23.7038,23.655,23.6829,1188400.0
2012-10-26 15:50:00,33.97,34.04,33.95,34.01,854500.0,23.6829,23.7317,23.6689,23.7107,854500.0
2012-10-26 15:55:00,34.01,34.02,33.94,33.96,1643800.0,23.7107,23.7177,23.6619,23.6759,1643800.0
2012-10-31 09:30:00,34.19,34.27,34.08,34.2,609400.0,23.8362,23.892,23.7595,23.8432,609400.0
2012-10-31 09:35:00,34.2,34.2,34.01,34.03,233000.0,23.8432,23.8432,23.7107,23.7247,233000.0
2012-10-31 09:40:00,34.03,34.04,33.87,33.95,258100.0,23.7247,23.7317,23.6131,23.6689,258100.0
2012-10-31 09:45:00,33.97,34.05,33.95,34.04,318700.0,23.6829,23.7386,23.6689,23.7317,318700.0
2012-10-31 09:50:00,34.04,34.06,34.01,34.03,202600.0,23.7317,23.7456,23.7107,23.7247,202600.0
2012-10-31 09:55:00,34.03,34.04,34.01,34.02,241500.0,23.7247,23.7317,23.7107,23.7177,241500.0
2012-10-31 10:00:00,34.02,34.04,33.96,34.01,368000.0,23.7177,23.7317,23.6759,23.7107,368000.0
2012-10-31 10:05:00,34.0,34.03,33.97,33.97,361900.0,23.7038,23.7247,23.6829,23.6829,361900.0
2012-10-31 10:10:00,33.97,34.01,33.97,33.97,294900.0,23.6829,23.7107,23.6829,23.6829,294900.0
2012-10-31 10:15:00,33.98,33.98,33.9,33.9,234800.0,23.6898,23.6898,23.6341,23.6341,234800.0
2012-10-31 10:20:00,33.9,33.98,33.88,33.95,170700.0,23.6341,23.6898,23.6201,23.6689,170700.0
2012-10-31 10:25:00,33.96,33.98,33.94,33.97,165200.0,23.6759,23.6898,23.6619,23.6829,165200.0
2012-10-31 10:30:00,33.98,33.98,33.93,33.95,331400.0,23.6898,23.6898,23.655,23.6689,331400.0
2012-10-31 10:35:00,33.94,33.99,33.94,33.95,448800.0,23.6619,23.6968,23.6619,23.6689,448800.0
2012-10-31 10:40:00,33.95,33.97,33.85,33.86,273700.0,23.6689,23.6829,23.5992,23.6062,273700.0
2012-10-31 10:45:00,33.86,33.89,33.86,33.88,168400.0,23.6062,23.6271,23.6062,23.6201,168400.0
2012-10-31 10:50:00,33.87,33.88,33.85,33.85,240000.0,23.6131,23.6201,23.5992,23.5992,240000.0
2012-10-31 10:55:00,33.86,33.92,33.84,33.89,220100.0,23.6062,23.648,23.5922,23.6271,220100.0
2012-10-31 11:00:00,33.89,33.9,33.82,33.84,338100.0,23.6271,23.6341,23.5783,23.5922,338100.0
2012-10-31 11:05:00,33.83,33.87,33.75,33.77,417500.0,23.5853,23.6131,23.5295,23.5434,417500.0
2012-10-31 11:10:00,33.77,33.83,33.77,33.82,182700.0,23.5434,23.5853,23.5434,23.5783,182700.0
2012-10-31 11:15:00,33.82,33.83,33.78,33.82,607000.0,23.5783,23.5853,23.5504,23.5783,607000.0
2012-10-31 11:20:00,33.82,33.88,33.8,33.87,538300.0,23.5783,23.6201,23.5643,23.6131,538300.0
2012-10-31 11:25:00,33.87,33.89,33.81,33.85,202300.0,23.6131,23.6271,23.5713,23.5992,202300.0
2012-10-31 11:30:00,33.86,33.89,33.85,33.87,177600.0,23.6062,23.6271,23.5992,23.6131,177600.0
2012-10-31 11:35:00,33.87,33.87,33.83,33.83,86000.0,23.6131,23.6131,23.5853,23.5853,86000.0
2012-10-31 11:40:00,33.84,33.9,33.84,33.87,171300.0,23.5922,23.6341,23.5922,23.6131,171300.0
2012-10-31 11:45:00,33.88,33.88,33.83,33.84,130000.0,23.6201,23.6201,23.5853,23.5922,130000.0
2012-10-31 11:50:00,33.84,33.86,33.83,33.84,148500.0,23.5922,23.6062,23.5853,23.5922,148500.0
2012-10-31 11:55:00,33.84,33.84,33.77,33.79,291000.0,23.5922,23.5922,23.5434,23.5574,291000.0
2012-10-31 12:00:00,33.79,33.8,33.75,33.78,222300.0,23.5574,23.5643,23.5295,23.5504,222300.0
2012-10-31 12:05:00,33.78,33.8,33.76,33.79,221900.0,23.5504,23.5643,23.5365,23.5574,221900.0
2012-10-31 12:10:00,33.8,33.81,33.78,33.8,147200.0,23.5643,23.5713,23.5504,23.5643,147200.0
2012-10-31 12:15:00,33.79,33.81,33.76,33.77,224700.0,23.5574,23.5713,23.5365,23.5434,224700.0
2012-10-31 12:20:00,33.77,33.81,33.76,33.78,264900.0,23.5434,23.5713,23.5365,23.5504,264900.0
2012-10-31 12:25:00,33.77,33.81,33.75,33.75,297400.0,23.5434,23.5713,23.5295,23.5295,297400.0
2012-10-31 12:30:00,33.75,33.76,33.7,33.71,373000.0,23.5295,23.5365,23.4946,23.5016,373000.0
2012-10-31 12:35:00,33.7,33.75,33.68,33.73,414700.0,23.4946,23.5295,23.4807,23.5155,414700.0
2012-10-31 12:40:00,33.74,33.74,33.7,33.7,177000.0,23.5225,23.5225,23.4946,23.4946,177000.0
2012-10-31 12:45:00,33.69,33.73,33.68,33.7,194900.0,23.4877,23.5155,23.4807,23.4946,194900.0
2012-10-31 12:50:00,33.7,33.73,33.69,33.7,180800.0,23.4946,23.5155,23.4877,23.4946,180800.0
2012-10-31 12:55:00,33.7,33.72,33.69,33.7,294000.0,23.4946,23.5086,23.4877,23.4946,294000.0
2012-10-31 13:00:00,33.71,33.72,33.69,33.7,178700.0,23.5016,23.5086,23.4877,23.4946,178700.0
2012-10-31 13:05:00,33.7,33.73,33.68,33.68,107300.0,23.4946,23.5155,23.4807,23.4807,107300.0
2012-10-31 13:10:00,33.69,33.71,33.67,33.7,184800.0,23.4877,23.5016,23.4737,23.4946,184800.0
2012-10-31 13:15:00,33.7,33.75,33.69,33.73,190000.0,23.4946,23.5295,23.4877,23.5155,190000.0
2012-10-31 13:20:00,33.72,33.76,33.7,33.73,160900.0,23.5086,23.5365,23.4946,23.5155,160900.0
2012-10-31 13:25:00,33.73,33.74,33.7,33.72,109300.0,23.5155,23.5225,23.4946,23.5086,109300.0
2012-10-31 13:30:00,33.72,33.76,33.72,33.73,106500.0,23.5086,23.5365,23.5086,23.5155,106500.0
2012-10-31 13:35:00,33.73,33.8,33.72,33.77,229100.0,23.5155,23.5643,23.5086,23.5434,229100.0
2012-10-31 13:40:00,33.77,33.77,33.73,33.74,66200.0,23.5434,23.5434,23.5155,23.5225,66200.0
2012-10-31 13:45:00,33.74,33.76,33.73,33.73,140300.0,23.5225,23.5365,23.5155,23.5155,140300.0
2012-10-31 13:50:00,33.73,33.76,33.73,33.75,59500.0,23.5155,23.5365,23.5155,23.5295,59500.0
2012-10-31 13:55:00,33.75,33.78,33.75,33.76,171300.0,23.5295,23.5504,23.5295,23.5365,171300.0
2012-10-31 14:00:00,33.76,33.81,33.76,33.79,192300.0,23.5365,23.5713,23.5365,23.5574,192300.0
2012-10-31 14:05:00,33.8,33.81,33.77,33.79,198400.0,23.5643,23.5713,23.5434,23.5574,198400.0
2012-10-31 14:10:00,33.79,33.8,33.77,33.78,120600.0,23.5574,23.5643,23.5434,23.5504,120600.0
2012-10-31 14:15:00,33.77,33.8,33.76,33.8,206600.0,23.5434,23.5643,23.5365,23.5643,206600.0
2012-10-31 14:20:00,33.79,33.83,33.77,33.79,312100.0,23.5574,23.5853,23.5434,23.5574,312100.0
2012-10-31 14:25:00,33.78,33.79,33.75,33.75,149300.0,23.5504,23.5574,23.5295,23.5295,149300.0
2012-10-31 14:30:00,33.75,33.76,33.72,33.75,249900.0,23.5295,23.5365,23.5086,23.5295,249900.0
2012-10-31 14:35:00,33.75,33.76,33.73,33.73,190200.0,23.5295,23.5365,23.5155,23.5155,190200.0
2012-10-31 14:40:00,33.74,33.75,33.73,33.75,160500.0,23.5225,23.5295,23.5155,23.5295,160500.0
2012-10-31 14:45:00,33.75,33.76,33.73,33.75,125800.0,23.5295,23.5365,23.5155,23.5295,125800.0
2012-10-31 14:50:00,33.75,33.75,33.71,33.71,250700.0,23.5295,23.5295,23.5016,23.5016,250700.0
2012-10-31 14:55:00,33.72,33.72,33.68,33.7,307400.0,23.5086,23.5086,23.4807,23.4946,307400.0
2012-10-31 15:00:00,33.69,33.7,33.65,33.7,193500.0,23.4877,23.4946,23.4598,23.4946,193500.0
2012-10-31 15:05:00,33.7,33.72,33.68,33.72,292400.0,23.4946,23.5086,23.4807,23.5086,292400.0
2012-10-31 15:10:00,33.72,33.81,33.7,33.78,506500.0,23.5086,23.5713,23.4946,23.5504,506500.0
2012-10-31 15:15:00,33.79,33.86,33.76,33.84,523800.0,23.5574,23.6062,23.5365,23.5922,523800.0
2012-10-31 15:20:00,33.84,33.85,33.8,33.81,332200.0,23.5922,23.5992,23.5643,23.5713,332200.0
2012-10-31 15:25:00,33.8,33.83,33.78,33.82,364300.0,23.5643,23.5853,23.5504,23.5783,364300.0
2012-10-31 15:30:00,33.81,33.82,33.75,33.79,301800.0,23.5713,23.5783,23.5295,23.5574,301800.0
2012-10-31 15:35:00,33.79,33.79,33.76,33.77,188000.0,23.5574,23.5574,23.5365,23.5434,188000.0
2012-10-31 15:40:00,33.77,33.77,33.75,33.76,225600.0,23.5434,23.5434,23.5295,23.5365,225600.0
2012-10-31 15:45:00,33.76,33.76,33.71,33.74,613800.0,23.5365,23.5365,23.5016,23.5225,613800.0
2012-10-31 15:50:00,33.74,33.76,33.68,33.69,799000.0,23.5225,23.5365,23.4807,23.4877,799000.0
2012-10-31 15:55:00,33.7,33.73,33.67,33.69,1810600.0,23.4946,23.5155,23.4737,23.4877,1810600.0
2012-11-01 09:30:00,33.75,33.75,33.58,33.74,798100.0,23.5295,23.5295,23.411,23.5225,798100.0
2012-11-01 09:35:00,33.74,33.78,33.66,33.67,403000.0,23.5225,23.5504,23.4667,23.4737,403000.0
2012-11-01 09:40:00,33.68,33.76,33.59,33.63,555500.0,23.4807,23.5365,23.4179,23.4458,555500.0
2012-11-01 09:45:00,33.64,33.69,33.62,33.64,470500.0,23.4528,23.4877,23.4388,23.4528,470500.0
2012-11-01 09:50:00,33.64,33.67,33.61,33.62,652500.0,23.4528,23.4737,23.4319,23.4388,652500.0
2012-11-01 09:55:00,33.62,33.63,33.6,33.62,325300.0,23.4388,23.4458,23.4249,23.4388,325300.0
2012-11-01 10:00:00,33.63,33.74,33.62,33.7,872800.0,23.4458,23.5225,23.4388,23.4946,872800.0
2012-11-01 10:05:00,33.7,33.71,33.66,33.7,446300.0,23.4946,23.5016,23.4667,23.4946,446300.0
2012-11-01 10:10:00,33.7,33.71,33.67,33.68,470800.0,23.4946,23.5016,23.4737,23.4807,470800.0
2012-11-01 10:15:00,33.68,33.72,33.67,33.7,528400.0,23.4807,23.5086,23.4737,23.4946,528400.0
2012-11-01 10:20:00,33.7,33.79,33.7,33.76,477300.0,23.4946,23.5574,23.4946,23.5365,477300.0
2012-11-01 10:25:00,33.76,33.77,33.69,33.7,402400.0,23.5365,23.5434,23.4877,23.4946,402400.0
2012-11-01 10:30:00,33.7,33.74,33.69,33.73,219300.0,23.4946,23.5225,23.4877,23.5155,219300.0
2012-11-01 10:35:00,33.73,33.76,33.69,33.71,579200.0,23.5155,23.5365,23.4877,23.5016,579200.0
2012-11-01 10:40:00,33.7,33.78,33.7,33.76,586100.0,23.4946,23.5504,23.4946,23.5365,586100.0
2012-11-01 10:45:00,33.76,33.83,33.75,33.79,570200.0,23.5365,23.5853,23.5295,23.5574,570200.0
2012-11-01 10:50:00,33.79,33.79,33.75,33.77,317400.0,23.5574,23.5574,23.5295,23.5434,317400.0
2012-11-01 10:55:00,33.77,33.79,33.76,33.77,102900.0,23.5434,23.5574,23.5365,23.5434,102900.0
2012-11-01 11:00:00,33.77,33.82,33.73,33.81,460800.0,23.5434,23.5783,23.5155,23.5713,460800.0
2012-11-01 11:05:00,33.81,33.85,33.8,33.83,229800.0,23.5713,23.5992,23.5643,23.5853,229800.0
2012-11-01 11:10:00,33.83,33.84,33.76,33.77,366500.0,23.5853,23.5922,23.5365,23.5434,366500.0
2012-11-01 11:15:00,33.77,33.84,33.77,33.81,443500.0,23.5434,23.5922,23.5434,23.5713,443500.0
2012-11-01 11:20:00,33.8,33.85,33.8,33.82,444000.0,23.5643,23.5992,23.5643,23.5783,444000.0
2012-11-01 11:25:00,33.82,33.88,33.82,33.88,207600.0,23.5783,23.6201,23.5783,23.6201,207600.0
2012-11-01 11:30:00,33.88,33.95,33.88,33.9,652600.0,23.6201,23.6689,23.6201,23.6341,652600.0
2012-11-01 11:35:00,33.9,33.95,33.89,33.95,371900.0,23.6341,23.6689,23.6271,23.6689,371900.0
2012-11-01 11:40:00,33.95,33.98,33.94,33.97,171400.0,23.6689,23.6898,23.6619,23.6829,171400.0
2012-11-01 11:45:00,33.97,34.03,33.97,34.02,181100.0,23.6829,23.7247,23.6829,23.7177,181100.0
2012-11-01 11:50:00,34.02,34.05,34.02,34.02,167900.0,23.7177,23.7386,23.7177,23.7177,167900.0
2012-11-01 11:55:00,34.02,34.06,34.02,34.06,145400.0,23.7177,23.7456,23.7177,23.7456,145400.0
2012-11-01 12:00:00,34.05,34.06,34.03,34.05,200500.0,23.7386,23.7456,23.7247,23.7386,200500.0
2012-11-01 12:05:00,34.05,34.06,34.03,34.06,108000.0,23.7386,23.7456,23.7247,23.7456,108000.0
2012-11-01 12:10:00,34.05,34.06,33.98,33.99,191300.0,23.7386,23.7456,23.6898,23.6968,191300.0
2012-11-01 12:15:00,33.99,34.0,33.97,33.98,141600.0,23.6968,23.7038,23.6829,23.6898,141600.0
2012-11-01 12:20:00,33.99,34.01,33.98,33.98,199200.0,23.6968,23.7107,23.6898,23.6898,199200.0
2012-11-01 12:25:00,33.99,34.0,33.98,34.0,200800.0,23.6968,23.7038,23.6898,23.7038,200800.0
2012-11-01 12:30:00,34.0,34.02,33.98,34.0,236500.0,23.7038,23.7177,23.6898,23.7038,236500.0
2012-11-01 12:35:00,34.01,34.02,33.95,33.97,170200.0,23.7107,23.7177,23.6689,23.6829,170200.0
2012-11-01 12:40:00,33.97,33.98,33.93,33.93,224200.0,23.6829,23.6898,23.655,23.655,224200.0
2012-11-01 12:45:00,33.93,33.95,33.91,33.91,148500.0,23.655,23.6689,23.641,23.641,148500.0
2012-11-01 12:50:00,33.92,33.93,33.91,33.92,190100.0,23.648,23.655,23.641,23.648,190100.0
2012-11-01 12:55:00,33.91,33.94,33.89,33.93,219900.0,23.641,23.6619,23.6271,23.655,219900.0
2012-11-01 13:00:00,33.92,33.93,33.9,33.91,140600.0,23.648,23.655,23.6341,23.641,140600.0
2012-11-01 13:05:00,33.91,33.95,33.91,33.93,262100.0,23.641,23.6689,23.641,23.655,262100.0
2012-11-01 13:10:00,33.94,33.94,33.9,33.92,208400.0,23.6619,23.6619,23.6341,23.648,208400.0
2012-11-01 13:15:00,33.92,33.93,33.9,33.9,240000.0,23.648,23.655,23.6341,23.6341,240000.0
2012-11-01 13:20:00,33.91,33.93,33.83,33.85,295100.0,23.641,23.655,23.5853,23.5992,295100.0
2012-11-01 13:25:00,33.86,33.87,33.84,33.86,139200.0,23.6062,23.6131,23.5922,23.6062,139200.0
2012-11-01 13:30:00,33.87,33.9,33.86,33.9,133500.0,23.6131,23.6341,23.6062,23.6341,133500.0
2012-11-01 13:35:00,33.9,33.92,33.87,33.91,123000.0,23.6341,23.648,23.6131,23.641,123000.0
2012-11-01 13:40:00,33.9,33.92,33.89,33.89,164200.0,23.6341,23.648,23.6271,23.6271,164200.0
2012-11-01 13:45:00,33.89,33.91,33.88,33.91,83200.0,23.6271,23.641,23.6201,23.641,83200.0
2012-11-01 13:50:00,33.91,33.93,33.89,33.91,245800.0,23.641,23.655,23.6271,23.641,245800.0
2012-11-01 13:55:00,33.92,33.95,33.91,33.95,192000.0,23.648,23.6689,23.641,23.6689,192000.0
2012-11-01 14:00:00,33.95,33.98,33.92,33.94,226300.0,23.6689,23.6898,23.648,23.6619,226300.0
2012-11-01 14:05:00,33.93,33.96,33.92,33.95,139700.0,23.655,23.6759,23.648,23.6689,139700.0
2012-11-01 14:10:00,33.95,33.99,33.95,33.98,129100.0,23.6689,23.6968,23.6689,23.6898,129100.0
2012-11-01 14:15:00,33.98,34.02,33.97,33.98,192300.0,23.6898,23.7177,23.6829,23.6898,192300.0
2012-11-01 14:20:00,33.98,33.99,33.96,33.98,165100.0,23.6898,23.6968,23.6759,23.6898,165100.0
2012-11-01 14:25:00,33.98,33.99,33.95,33.95,110300.0,23.6898,23.6968,23.6689,23.6689,110300.0
2012-11-01 14:30:00,33.96,33.99,33.94,33.99,160100.0,23.6759,23.6968,23.6619,23.6968,160100.0
2012-11-01 14:35:00,33.99,33.99,33.96,33.98,133300.0,23.6968,23.6968,23.6759,23.6898,133300.0
2012-11-01 14:40:00,33.99,33.99,33.96,33.98,144100.0,23.6968,23.6968,23.6759,23.6898,144100.0
2012-11-01 14:45:00,33.97,33.98,33.94,33.96,278800.0,23.6829,23.6898,23.6619,23.6759,278800.0
2012-11-01 14:50:00,33.97,33.99,33.96,33.98,298000.0,23.6829,23.6968,23.6759,23.6898,298000.0
2012-11-01 14:55:00,33.98,34.01,33.96,33.97,329100.0,23.6898,23.7107,23.6759,23.6829,329100.0
2012-11-01 15:00:00,33.97,34.02,33.97,34.01,284900.0,23.6829,23.7177,23.6829,23.7107,284900.0
2012-11-01 15:05:00,34.01,34.02,34.0,34.01,100100.0,23.7107,23.7177,23.7038,23.7107,100100.0
2012-11-01 15:10:00,34.01,34.02,33.98,33.98,334300.0,23.7107,23.7177,23.6898,23.6898,334300.0
2012-11-01 15:15:00,33.99,34.01,33.96,33.98,251300.0,23.6968,23.7107,23.6759,23.6898,251300.0
2012-11-01 15:20:00,33.98,33.98,33.92,33.93,250000.0,23.6898,23.6898,23.648,23.655,250000.0
2012-11-01 15:25:00,33.94,33.95,33.92,33.95,254700.0,23.6619,23.6689,23.648,23.6689,254700.0
2012-11-01 15:30:00,33.95,33.99,33.94,33.99,335000.0,23.6689,23.6968,23.6619,23.6968,335000.0
2012-11-01 15:35:00,33.99,34.0,33.94,33.95,329200.0,23.6968,23.7038,23.6619,23.6689,329200.0
2012-11-01 15:40:00,33.95,33.96,33.94,33.96,216800.0,23.6689,23.6759,23.6619,23.6759,216800.0
2012-11-01 15:45:00,33.96,33.99,33.94,33.99,470600.0,23.6759,23.6968,23.6619,23.6968,470600.0
2012-11-01 15:50:00,33.99,34.02,33.98,34.01,331500.0,23.6968,23.7177,23.6898,23.7107,331500.0
2012-11-01 15:55:00,34.01,34.06,34.0,34.05,1490000.0,23.7107,23.7456,23.7038,23.7386,1490000.0
2012-11-02 09:30:00,34.34,34.41,34.14,34.14,562400.0,23.9408,23.9896,23.8014,23.8014,562400.0
2012-11-02 09:35:00,34.14,34.25,34.13,34.22,442600.0,23.8014,23.8781,23.7944,23.8572,442600.0
2012-11-02 09:40:00,34.21,34.23,34.09,34.09,425000.0,23.8502,23.8641,23.7665,23.7665,425000.0
2012-11-02 09:45:00,34.09,34.09,33.98,34.04,551500.0,23.7665,23.7665,23.6898,23.7317,551500.0
2012-11-02 09:50:00,34.04,34.05,34.0,34.03,258600.0,23.7317,23.7386,23.7038,23.7247,258600.0
2012-11-02 09:55:00,34.03,34.11,34.02,34.11,334100.0,23.7247,23.7805,23.7177,23.7805,334100.0
2012-11-02 10:00:00,34.11,34.12,34.03,34.04,226200.0,23.7805,23.7874,23.7247,23.7317,226200.0
2012-11-02 10:05:00,34.04,34.04,33.97,34.02,404700.0,23.7317,23.7317,23.6829,23.7177,404700.0
2012-11-02 10:10:00,34.02,34.05,33.99,34.01,510200.0,23.7177,23.7386,23.6968,23.7107,510200.0
2012-11-02 10:15:00,34.01,34.04,33.98,34.02,313500.0,23.7107,23.7317,23.6898,23.7177,313500.0
2012-11-02 10:20:00,34.03,34.04,33.93,33.97,306500.0,23.7247,23.7317,23.655,23.6829,306500.0
2012-11-02 10:25:00,33.97,34.0,33.96,33.98,180200.0,23.6829,23.7038,23.6759,23.6898,180200.0
2012-11-02 10:30:00,33.98,34.08,33.97,34.06,256200.0,23.6898,23.7595,23.6829,23.7456,256200.0
2012-11-02 10:35:00,34.05,34.07,34.03,34.04,221200.0,23.7386,23.7526,23.7247,23.7317,221200.0
2012-11-02 10:40:00,34.04,34.05,33.95,34.01,440200.0,23.7317,23.7386,23.6689,23.7107,440200.0
2012-11-02 10:45:00,34.01,34.04,33.97,34.04,376400.0,23.7107,23.7317,23.6829,23.7317,376400.0
2012-11-02 10:50:00,34.03,34.03,33.97,34.01,239100.0,23.7247,23.7247,23.6829,23.7107,239100.0
2012-11-02 10:55:00,34.0,34.0,33.94,33.94,167200.0,23.7038,23.7038,23.6619,23.6619,167200.0
2012-11-02 11:00:00,33.94,34.0,33.93,33.97,267000.0,23.6619,23.7038,23.655,23.6829,267000.0
2012-11-02 11:05:00,33.96,34.01,33.96,33.99,283300.0,23.6759,23.7107,23.6759,23.6968,283300.0
2012-11-02 11:10:00,33.99,34.01,33.98,34.0,277300.0,23.6968,23.7107,23.6898,23.7038,277300.0
2012-11-02 11:15:00,34.0,34.03,33.98,34.02,207400.0,23.7038,23.7247,23.6898,23.7177,207400.0
2012-11-02 11:20:00,34.01,34.04,34.01,34.02,151500.0,23.7107,23.7317,23.7107,23.7177,151500.0
2012-11-02 11:25:00,34.03,34.07,34.01,34.06,157700.0,23.7247,23.7526,23.7107,23.7456,157700.0
2012-11-02 11:30:00,34.05,34.07,34.04,34.06,185100.0,23.7386,23.7526,23.7317,23.7456,185100.0
2012-11-02 11:35:00,34.06,34.1,34.05,34.09,96000.0,23.7456,23.7735,23.7386,23.7665,96000.0
2012-11-02 11:40:00,34.08,34.11,34.08,34.09,153900.0,23.7595,23.7805,23.7595,23.7665,153900.0
2012-11-02 11:45:00,34.09,34.11,34.04,34.05,137100.0,23.7665,23.7805,23.7317,23.7386,137100.0
2012-11-02 11:50:00,34.05,34.08,34.05,34.06,153800.0,23.7386,23.7595,23.7386,23.7456,153800.0
2012-11-02 11:55:00,34.06,34.09,34.06,34.07,208100.0,23.7456,23.7665,23.7456,23.7526,208100.0
2012-11-02 12:00:00,34.07,34.1,34.07,34.09,194900.0,23.7526,23.7735,23.7526,23.7665,194900.0
2012-11-02 12:05:00,34.1,34.1,34.07,34.09,90500.0,23.7735,23.7735,23.7526,23.7665,90500.0
2012-11-02 12:10:00,34.08,34.1,34.06,34.08,103600.0,23.7595,23.7735,23.7456,23.7595,103600.0
2012-11-02 12:15:00,34.08,34.09,34.05,34.09,121100.0,23.7595,23.7665,23.7386,23.7665,121100.0
2012-11-02 12:20:00,34.09,34.12,34.09,34.12,110400.0,23.7665,23.7874,23.7665,23.7874,110400.0
2012-11-02 12:25:00,34.11,34.15,34.1,34.14,133800.0,23.7805,23.8083,23.7735,23.8014,133800.0
2012-11-02 12:30:00,34.14,34.16,34.14,34.14,92700.0,23.8014,23.8153,23.8014,23.8014,92700.0
2012-11-02 12:35:00,34.14,34.15,34.12,34.14,101100.0,23.8014,23.8083,23.7874,23.8014,101100.0
2012-11-02 12:40:00,34.15,34.17,34.12,34.16,207700.0,23.8083,23.8223,23.7874,23.8153,207700.0
2012-11-02 12:45:00,34.16,34.18,34.16,34.16,184000.0,23.8153,23.8293,23.8153,23.8153,184000.0
2012-11-02 12:50:00,34.17,34.18,34.13,34.14,85200.0,23.8223,23.8293,23.7944,23.8014,85200.0
2012-11-02 12:55:00,34.13,34.14,34.12,34.13,138100.0,23.7944,23.8014,23.7874,23.7944,138100.0
2012-11-02 13:00:00,34.13,34.15,34.12,34.12,72700.0,23.7944,23.8083,23.7874,23.7874,72700.0
2012-11-02 13:05:00,34.12,34.13,34.1,34.1,70900.0,23.7874,23.7944,23.7735,23.7735,70900.0
2012-11-02 13:10:00,34.1,34.11,34.09,34.09,93800.0,23.7735,23.7805,23.7665,23.7665,93800.0
2012-11-02 13:15:00,34.09,34.1,34.07,34.08,147500.0,23.7665,23.7735,23.7526,23.7595,147500.0
2012-11-02 13:20:00,34.08,34.09,34.05,34.06,131600.0,23.7595,23.7665,23.7386,23.7456,131600.0
2012-11-02 13:25:00,34.06,34.07,34.05,34.05,74300.0,23.7456,23.7526,23.7386,23.7386,74300.0
2012-11-02 13:30:00,34.05,34.09,34.05,34.08,163300.0,23.7386,23.7665,23.7386,23.7595,163300.0
2012-11-02 13:35:00,34.07,34.11,34.05,34.08,150600.0,23.7526,23.7805,23.7386,23.7595,150600.0
2012-11-02 13:40:00,34.08,34.09,34.06,34.06,81100.0,23.7595,23.7665,23.7456,23.7456,81100.0
2012-11-02 13:45:00,34.06,34.07,34.05,34.05,60600.0,23.7456,23.7526,23.7386,23.7386,60600.0
2012-11-02 13:50:00,34.06,34.06,33.97,33.99,345400.0,23.7456,23.7456,23.6829,23.6968,345400.0
2012-11-02 13:55:00,33.99,34.01,33.97,33.97,158700.0,23.6968,23.7107,23.6829,23.6829,158700.0
2012-11-02 14:00:00,33.97,33.97,33.91,33.91,154100.0,23.6829,23.6829,23.641,23.641,154100.0
2012-11-02 14:05:00,33.91,33.93,33.9,33.91,159000.0,23.641,23.655,23.6341,23.641,159000.0
2012-11-02 14:10:00,33.92,33.93,33.91,33.93,61000.0,23.648,23.655,23.641,23.655,61000.0
2012-11-02 14:15:00,33.93,33.93,33.91,33.92,59400.0,23.655,23.655,23.641,23.648,59400.0
2012-11-02 14:20:00,33.92,33.93,33.92,33.92,37200.0,23.648,23.655,23.648,23.648,37200.0
2012-11-02 14:25:00,33.93,33.95,33.92,33.93,145700.0,23.655,23.6689,23.648,23.655,145700.0
2012-11-02 14:30:00,33.92,33.93,33.9,33.9,85900.0,23.648,23.655,23.6341,23.6341,85900.0
2012-11-02 14:35:00,33.9,33.9,33.84,33.84,369300.0,23.6341,23.6341,23.5922,23.5922,369300.0
2012-11-02 14:40:00,33.84,33.89,33.82,33.89,311600.0,23.5922,23.6271,23.5783,23.6271,311600.0
2012-11-02 14:45:00,33.88,33.89,33.8,33.83,132700.0,23.6201,23.6271,23.5643,23.5853,132700.0
2012-11-02 14:50:00,33.84,33.85,33.82,33.83,98400.0,23.5922,23.5992,23.5783,23.5853,98400.0
2012-11-02 14:55:00,33.83,33.85,33.81,33.85,145100.0,23.5853,23.5992,23.5713,23.5992,145100.0
2012-11-02 15:00:00,33.85,33.88,33.84,33.86,135800.0,23.5992,23.6201,23.5922,23.6062,135800.0
2012-11-02 15:05:00,33.87,33.88,33.84,33.84,141800.0,23.6131,23.6201,23.5922,23.5922,141800.0
2012-11-02 15:10:00,33.84,33.86,33.82,33.85,123600.0,23.5922,23.6062,23.5783,23.5992,123600.0
2012-11-02 15:15:00,33.85,33.88,33.82,33.85,189000.0,23.5992,23.6201,23.5783,23.5992,189000.0
2012-11-02 15:20:00,33.85,33.89,33.83,33.84,303100.0,23.5992,23.6271,23.5853,23.5922,303100.0
2012-11-02 15:25:00,33.84,33.87,33.82,33.85,198300.0,23.5922,23.6131,23.5783,23.5992,198300.0
2012-11-02 15:30:00,33.85,33.85,33.75,33.77,343200.0,23.5992,23.5992,23.5295,23.5434,343200.0
2012-11-02 15:35:00,33.78,33.79,33.74,33.74,277100.0,23.5504,23.5574,23.5225,23.5225,277100.0
2012-11-02 15:40:00,33.75,33.8,33.75,33.78,300400.0,23.5295,23.5643,23.5295,23.5504,300400.0
2012-11-02 15:45:00,33.78,33.79,33.66,33.74,579700.0,23.5504,23.5574,23.4667,23.5225,579700.0
2012-11-02 15:50:00,33.74,33.79,33.74,33.74,497100.0,23.5225,23.5574,23.5225,23.5225,497100.0
2012-11-02 15:55:00,33.75,33.81,33.74,33.74,1266600.0,23.5295,23.5713,23.5225,23.5225,1266600.0
2012-11-05 09:30:00,33.56,33.81,33.55,33.8,671500.0,23.397,23.5713,23.39,23.5643,671500.0
2012-11-05 09:35:00,33.8,33.82,33.69,33.74,315500.0,23.5643,23.5783,23.4877,23.5225,315500.0
2012-11-05 09:40:00,33.74,33.76,33.67,33.67,280300.0,23.5225,23.5365,23.4737,23.4737,280300.0
2012-11-05 09:45:00,33.67,33.73,33.59,33.63,675600.0,23.4737,23.5155,23.4179,23.4458,675600.0
2012-11-05 09:50:00,33.63,33.66,33.6,33.61,897800.0,23.4458,23.4667,23.4249,23.4319,897800.0
2012-11-05 09:55:00,33.61,33.67,33.6,33.63,432800.0,23.4319,23.4737,23.4249,23.4458,432800.0
2012-11-05 10:00:00,33.64,33.7,33.61,33.65,372100.0,23.4528,23.4946,23.4319,23.4598,372100.0
2012-11-05 10:05:00,33.65,33.66,33.61,33.64,231700.0,23.4598,23.4667,23.4319,23.4528,231700.0
2012-11-05 10:10:00,33.63,33.66,33.57,33.62,337400.0,23.4458,23.4667,23.404,23.4388,337400.0
2012-11-05 10:15:00,33.61,33.62,33.54,33.62,441500.0,23.4319,23.4388,23.3831,23.4388,441500.0
2012-11-05 10:20:00,33.62,33.7,33.6,33.68,285000.0,23.4388,23.4946,23.4249,23.4807,285000.0
2012-11-05 10:25:00,33.69,33.73,33.67,33.68,257300.0,23.4877,23.5155,23.4737,23.4807,257300.0
2012-11-05 10:30:00,33.67,33.72,33.64,33.69,204900.0,23.4737,23.5086,23.4528,23.4877,204900.0
2012-11-05 10:35:00,33.69,33.75,33.69,33.71,167300.0,23.4877,23.5295,23.4877,23.5016,167300.0
2012-11-05 10:40:00,33.71,33.8,33.7,33.79,332100.0,23.5016,23.5643,23.4946,23.5574,332100.0
2012-11-05 10:45:00,33.8,33.8,33.74,33.76,128000.0,23.5643,23.5643,23.5225,23.5365,128000.0
2012-11-05 10:50:00,33.75,33.8,33.74,33.77,154600.0,23.5295,23.5643,23.5225,23.5434,154600.0
2012-11-05 10:55:00,33.78,33.79,33.74,33.75,101200.0,23.5504,23.5574,23.5225,23.5295,101200.0
2012-11-05 11:00:00,33.76,33.79,33.75,33.77,139100.0,23.5365,23.5574,23.5295,23.5434,139100.0
2012-11-05 11:05:00,33.77,33.79,33.75,33.75,148800.0,23.5434,23.5574,23.5295,23.5295,148800.0
2012-11-05 11:10:00,33.76,33.77,33.75,33.77,119100.0,23.5365,23.5434,23.5295,23.5434,119100.0
2012-11-05 11:15:00,33.77,33.78,33.75,33.76,135800.0,23.5434,23.5504,23.5295,23.5365,135800.0
2012-11-05 11:20:00,33.77,33.77,33.73,33.76,281100.0,23.5434,23.5434,23.5155,23.5365,281100.0
2012-11-05 11:25:00,33.75,33.77,33.74,33.76,106500.0,23.5295,23.5434,23.5225,23.5365,106500.0
2012-11-05 11:30:00,33.76,33.77,33.7,33.72,178500.0,23.5365,23.5434,23.4946,23.5086,178500.0
2012-11-05 11:35:00,33.71,33.73,33.7,33.72,122000.0,23.5016,23.5155,23.4946,23.5086,122000.0
2012-11-05 11:40:00,33.73,33.76,33.72,33.74,124100.0,23.5155,23.5365,23.5086,23.5225,124100.0
2012-11-05 11:45:00,33.73,33.75,33.7,33.75,145500.0,23.5155,23.5295,23.4946,23.5295,145500.0
2012-11-05 11:50:00,33.75,33.78,33.73,33.78,85600.0,23.5295,23.5504,23.5155,23.5504,85600.0
2012-11-05 11:55:00,33.78,33.81,33.77,33.81,137400.0,23.5504,23.5713,23.5434,23.5713,137400.0
2012-11-05 12:00:00,33.81,33.85,33.8,33.85,205100.0,23.5713,23.5992,23.5643,23.5992,205100.0
2012-11-05 12:05:00,33.84,33.88,33.84,33.87,180900.0,23.5922,23.6201,23.5922,23.6131,180900.0
2012-11-05 12:10:00,33.86,33.87,33.83,33.83,134300.0,23.6062,23.6131,23.5853,23.5853,134300.0
2012-11-05 12:15:00,33.83,33.85,33.82,33.83,173600.0,23.5853,23.5992,23.5783,23.5853,173600.0
2012-11-05 12:20:00,33.82,33.83,33.73,33.73,113100.0,23.5783,23.5853,23.5155,23.5155,113100.0
2012-11-05 12:25:00,33.73,33.79,33.73,33.76,182900.0,23.5155,23.5574,23.5155,23.5365,182900.0
2012-11-05 12:30:00,33.76,33.78,33.74,33.77,64600.0,23.5365,23.5504,23.5225,23.5434,64600.0
2012-11-05 12:35:00,33.78,33.78,33.75,33.76,36300.0,23.5504,23.5504,23.5295,23.5365,36300.0
2012-11-05 12:40:00,33.75,33.76,33.73,33.75,219500.0,23.5295,23.5365,23.5155,23.5295,219500.0
2012-11-05 12:45:00,33.74,33.75,33.7,33.73,96000.0,23.5225,23.5295,23.4946,23.5155,96000.0
2012-11-05 12:50:00,33.73,33.74,33.69,33.7,99100.0,23.5155,23.5225,23.4877,23.4946,99100.0
2012-11-05 12:55:00,33.69,33.71,33.68,33.69,81300.0,23.4877,23.5016,23.4807,23.4877,81300.0
2012-11-05 13:00:00,33.69,33.71,33.69,33.7,37500.0,23.4877,23.5016,23.4877,23.4946,37500.0
2012-11-05 13:05:00,33.7,33.73,33.69,33.73,116600.0,23.4946,23.5155,23.4877,23.5155,116600.0
2012-11-05 13:10:00,33.74,33.78,33.72,33.73,101800.0,23.5225,23.5504,23.5086,23.5155,101800.0
2012-11-05 13:15:00,33.73,33.77,33.73,33.77,102900.0,23.5155,23.5434,23.5155,23.5434,102900.0
2012-11-05 13:20:00,33.77,33.81,33.77,33.81,95400.0,23.5434,23.5713,23.5434,23.5713,95400.0
2012-11-05 13:25:00,33.8,33.86,33.8,33.84,96200.0,23.5643,23.6062,23.5643,23.5922,96200.0
2012-11-05 13:30:00,33.83,33.85,33.83,33.85,47000.0,23.5853,23.5992,23.5853,23.5992,47000.0
2012-11-05 13:35:00,33.85,33.87,33.84,33.86,90000.0,23.5992,23.6131,23.5922,23.6062,90000.0
2012-11-05 13:40:00,33.85,33.86,33.85,33.86,69800.0,23.5992,23.6062,23.5992,23.6062,69800.0
2012-11-05 13:45:00,33.86,33.87,33.85,33.86,91400.0,23.6062,23.6131,23.5992,23.6062,91400.0
2012-11-05 13:50:00,33.86,33.86,33.84,33.85,59700.0,23.6062,23.6062,23.5922,23.5992,59700.0
2012-11-05 13:55:00,33.85,33.89,33.85,33.87,86500.0,23.5992,23.6271,23.5992,23.6131,86500.0
2012-11-05 14:00:00,33.88,33.95,33.88,33.95,167300.0,23.6201,23.6689,23.6201,23.6689,167300.0
2012-11-05 14:05:00,33.94,33.95,33.88,33.9,92700.0,23.6619,23.6689,23.6201,23.6341,92700.0
2012-11-05 14:10:00,33.9,33.9,33.87,33.88,78700.0,23.6341,23.6341,23.6131,23.6201,78700.0
2012-11-05 14:15:00,33.87,33.88,33.85,33.85,75300.0,23.6131,23.6201,23.5992,23.5992,75300.0
2012-11-05 14:20:00,33.85,33.92,33.85,33.92,211500.0,23.5992,23.648,23.5992,23.648,211500.0
2012-11-05 14:25:00,33.92,33.92,33.89,33.9,123800.0,23.648,23.648,23.6271,23.6341,123800.0
2012-11-05 14:30:00,33.9,33.96,33.9,33.96,187600.0,23.6341,23.6759,23.6341,23.6759,187600.0
2012-11-05 14:35:00,33.96,33.96,33.92,33.93,102600.0,23.6759,23.6759,23.648,23.655,102600.0
2012-11-05 14:40:00,33.93,33.97,33.92,33.97,166800.0,23.655,23.6829,23.648,23.6829,166800.0
2012-11-05 14:45:00,33.97,33.98,33.94,33.94,126300.0,23.6829,23.6898,23.6619,23.6619,126300.0
2012-11-05 14:50:00,33.95,33.98,33.92,33.92,95400.0,23.6689,23.6898,23.648,23.648,95400.0
2012-11-05 14:55:00,33.92,33.95,33.91,33.94,95800.0,23.648,23.6689,23.641,23.6619,95800.0
2012-11-05 15:00:00,33.95,33.99,33.94,33.99,113200.0,23.6689,23.6968,23.6619,23.6968,113200.0
2012-11-05 15:05:00,33.98,34.03,33.96,33.98,442400.0,23.6898,23.7247,23.6759,23.6898,442400.0
2012-11-05 15:10:00,33.98,33.98,33.92,33.94,169200.0,23.6898,23.6898,23.648,23.6619,169200.0
2012-11-05 15:15:00,33.94,33.95,33.92,33.93,108300.0,23.6619,23.6689,23.648,23.655,108300.0
2012-11-05 15:20:00,33.93,33.98,33.92,33.98,121000.0,23.655,23.6898,23.648,23.6898,121000.0
2012-11-05 15:25:00,33.97,33.98,33.94,33.94,148500.0,23.6829,23.6898,23.6619,23.6619,148500.0
2012-11-05 15:30:00,33.94,33.95,33.9,33.91,228800.0,23.6619,23.6689,23.6341,23.641,228800.0
2012-11-05 15:35:00,33.9,33.96,33.9,33.96,182500.0,23.6341,23.6759,23.6341,23.6759,182500.0
2012-11-05 15:40:00,33.96,34.0,33.95,33.99,315500.0,23.6759,23.7038,23.6689,23.6968,315500.0
2012-11-05 15:45:00,34.0,34.05,33.98,33.99,403500.0,23.7038,23.7386,23.6898,23.6968,403500.0
2012-11-05 15:50:00,33.99,34.07,33.98,34.06,867700.0,23.6968,23.7526,23.6898,23.7456,867700.0
2012-11-05 15:55:00,34.07,34.07,34.02,34.03,846500.0,23.7526,23.7526,23.7177,23.7247,846500.0
2012-11-06 09:30:00,34.13,34.16,34.04,34.16,456000.0,23.7944,23.8153,23.7317,23.8153,456000.0
2012-11-06 09:35:00,34.16,34.21,34.13,34.2,237800.0,23.8153,23.8502,23.7944,23.8432,237800.0
2012-11-06 09:40:00,34.22,34.23,34.12,34.14,299200.0,23.8572,23.8641,23.7874,23.8014,299200.0
2012-11-06 09:45:00,34.13,34.15,34.08,34.13,335700.0,23.7944,23.8083,23.7595,23.7944,335700.0
2012-11-06 09:50:00,34.13,34.13,34.05,34.1,312500.0,23.7944,23.7944,23.7386,23.7735,312500.0
2012-11-06 09:55:00,34.11,34.16,34.09,34.15,197800.0,23.7805,23.8153,23.7665,23.8083,197800.0
2012-11-06 10:00:00,34.16,34.2,34.12,34.2,210900.0,23.8153,23.8432,23.7874,23.8432,210900.0
2012-11-06 10:05:00,34.19,34.21,34.17,34.18,175100.0,23.8362,23.8502,23.8223,23.8293,175100.0
2012-11-06 10:10:00,34.18,34.19,34.15,34.15,103800.0,23.8293,23.8362,23.8083,23.8083,103800.0
2012-11-06 10:15:00,34.16,34.18,34.12,34.15,130000.0,23.8153,23.8293,23.7874,23.8083,130000.0
2012-11-06 10:20:00,34.15,34.17,34.13,34.15,255200.0,23.8083,23.8223,23.7944,23.8083,255200.0
2012-11-06 10:25:00,34.15,34.16,34.13,34.13,205900.0,23.8083,23.8153,23.7944,23.7944,205900.0
2012-11-06 10:30:00,34.13,34.15,34.06,34.08,210400.0,23.7944,23.8083,23.7456,23.7595,210400.0
2012-11-06 10:35:00,34.08,34.09,34.07,34.08,173500.0,23.7595,23.7665,23.7526,23.7595,173500.0
2012-11-06 10:40:00,34.08,34.1,34.01,34.06,401900.0,23.7595,23.7735,23.7107,23.7456,401900.0
2012-11-06 10:45:00,34.05,34.09,34.05,34.08,262700.0,23.7386,23.7665,23.7386,23.7595,262700.0
2012-11-06 10:50:00,34.07,34.08,34.06,34.07,81700.0,23.7526,23.7595,23.7456,23.7526,81700.0
2012-11-06 10:55:00,34.07,34.09,34.05,34.08,190000.0,23.7526,23.7665,23.7386,23.7595,190000.0
2012-11-06 11:00:00,34.08,34.11,34.06,34.08,139600.0,23.7595,23.7805,23.7456,23.7595,139600.0
2012-11-06 11:05:00,34.08,34.09,34.05,34.07,96900.0,23.7595,23.7665,23.7386,23.7526,96900.0
2012-11-06 11:10:00,34.08,34.08,34.06,34.07,65000.0,23.7595,23.7595,23.7456,23.7526,65000.0
2012-11-06 11:15:00,34.08,34.13,34.07,34.13,289600.0,23.7595,23.7944,23.7526,23.7944,289600.0
2012-11-06 11:20:00,34.13,34.14,34.11,34.14,185300.0,23.7944,23.8014,23.7805,23.8014,185300.0
2012-11-06 11:25:00,34.14,34.16,34.12,34.13,168100.0,23.8014,23.8153,23.7874,23.7944,168100.0
2012-11-06 11:30:00,34.14,34.16,34.14,34.15,180800.0,23.8014,23.8153,23.8014,23.8083,180800.0
2012-11-06 11:35:00,34.14,34.26,34.13,34.23,444700.0,23.8014,23.885,23.7944,23.8641,444700.0
2012-11-06 11:40:00,34.24,34.29,34.23,34.29,170600.0,23.8711,23.906,23.8641,23.906,170600.0
2012-11-06 11:45:00,34.29,34.32,34.28,34.32,265300.0,23.906,23.9269,23.899,23.9269,265300.0
2012-11-06 11:50:00,34.32,34.35,34.29,34.34,166400.0,23.9269,23.9478,23.906,23.9408,166400.0
2012-11-06 11:55:00,34.34,34.34,34.29,34.31,175300.0,23.9408,23.9408,23.906,23.9199,175300.0
2012-11-06 12:00:00,34.31,34.39,34.29,34.38,182300.0,23.9199,23.9757,23.906,23.9687,182300.0
2012-11-06 12:05:00,34.38,34.39,34.34,34.34,177500.0,23.9687,23.9757,23.9408,23.9408,177500.0
2012-11-06 12:10:00,34.34,34.38,34.33,34.37,169600.0,23.9408,23.9687,23.9338,23.9617,169600.0
2012-11-06 12:15:00,34.37,34.38,34.35,34.36,110700.0,23.9617,23.9687,23.9478,23.9548,110700.0
2012-11-06 12:20:00,34.37,34.39,34.36,34.38,134000.0,23.9617,23.9757,23.9548,23.9687,134000.0
2012-11-06 12:25:00,34.38,34.4,34.36,34.38,147000.0,23.9687,23.9826,23.9548,23.9687,147000.0
2012-11-06 12:30:00,34.38,34.38,34.36,34.37,80900.0,23.9687,23.9687,23.9548,23.9617,80900.0
2012-11-06 12:35:00,34.36,34.39,34.36,34.37,107400.0,23.9548,23.9757,23.9548,23.9617,107400.0
2012-11-06 12:40:00,34.37,34.39,34.35,34.39,208800.0,23.9617,23.9757,23.9478,23.9757,208800.0
2012-11-06 12:45:00,34.39,34.39,34.34,34.35,302300.0,23.9757,23.9757,23.9408,23.9478,302300.0
2012-11-06 12:50:00,34.34,34.36,34.33,34.33,200700.0,23.9408,23.9548,23.9338,23.9338,200700.0
2012-11-06 12:55:00,34.33,34.34,34.32,34.33,115900.0,23.9338,23.9408,23.9269,23.9338,115900.0
2012-11-06 13:00:00,34.33,34.33,34.29,34.3,118200.0,23.9338,23.9338,23.906,23.9129,118200.0
2012-11-06 13:05:00,34.3,34.34,34.3,34.32,98000.0,23.9129,23.9408,23.9129,23.9269,98000.0
2012-11-06 13:10:00,34.33,34.33,34.28,34.31,155400.0,23.9338,23.9338,23.899,23.9199,155400.0
2012-11-06 13:15:00,34.32,34.32,34.26,34.27,207000.0,23.9269,23.9269,23.885,23.892,207000.0
2012-11-06 13:20:00,34.26,34.3,34.25,34.29,176200.0,23.885,23.9129,23.8781,23.906,176200.0
2012-11-06 13:25:00,34.3,34.32,34.28,34.3,158500.0,23.9129,23.9269,23.899,23.9129,158500.0
2012-11-06 13:30:00,34.29,34.32,34.27,34.28,117400.0,23.906,23.9269,23.892,23.899,117400.0
2012-11-06 13:35:00,34.28,34.3,34.26,34.29,151500.0,23.899,23.9129,23.885,23.906,151500.0
2012-11-06 13:40:00,34.29,34.3,34.28,34.29,54200.0,23.906,23.9129,23.899,23.906,54200.0
2012-11-06 13:45:00,34.3,34.3,34.26,34.28,99000.0,23.9129,23.9129,23.885,23.899,99000.0
2012-11-06 13:50:00,34.27,34.3,34.26,34.27,169000.0,23.892,23.9129,23.885,23.892,169000.0
2012-11-06 13:55:00,34.27,34.29,34.25,34.25,122500.0,23.892,23.906,23.8781,23.8781,122500.0
2012-11-06 14:00:00,34.26,34.29,34.25,34.29,107000.0,23.885,23.906,23.8781,23.906,107000.0
2012-11-06 14:05:00,34.29,34.29,34.25,34.25,131400.0,23.906,23.906,23.8781,23.8781,131400.0
2012-11-06 14:10:00,34.25,34.26,34.24,34.25,231600.0,23.8781,23.885,23.8711,23.8781,231600.0
2012-11-06 14:15:00,34.25,34.27,34.24,34.26,103900.0,23.8781,23.892,23.8711,23.885,103900.0
2012-11-06 14:20:00,34.26,34.27,34.24,34.27,118900.0,23.885,23.892,23.8711,23.892,118900.0
2012-11-06 14:25:00,34.26,34.28,34.25,34.27,72200.0,23.885,23.899,23.8781,23.892,72200.0
2012-11-06 14:30:00,34.28,34.3,34.27,34.29,146100.0,23.899,23.9129,23.892,23.906,146100.0
2012-11-06 14:35:00,34.29,34.33,34.28,34.32,160100.0,23.906,23.9338,23.899,23.9269,160100.0
2012-11-06 14:40:00,34.32,34.33,34.31,34.32,88000.0,23.9269,23.9338,23.9199,23.9269,88000.0
2012-11-06 14:45:00,34.32,34.35,34.3,34.31,205800.0,23.9269,23.9478,23.9129,23.9199,205800.0
2012-11-06 14:50:00,34.32,34.33,34.27,34.29,141300.0,23.9269,23.9338,23.892,23.906,141300.0
2012-11-06 14:55:00,34.29,34.3,34.27,34.29,214700.0,23.906,23.9129,23.892,23.906,214700.0
2012-11-06 15:00:00,34.3,34.3,34.26,34.27,127400.0,23.9129,23.9129,23.885,23.892,127400.0
2012-11-06 15:05:00,34.27,34.3,34.26,34.27,171900.0,23.892,23.9129,23.885,23.892,171900.0
2012-11-06 15:10:00,34.27,34.27,34.24,34.25,186100.0,23.892,23.892,23.8711,23.8781,186100.0
2012-11-06 15:15:00,34.26,34.29,34.25,34.27,119100.0,23.885,23.906,23.8781,23.892,119100.0
2012-11-06 15:20:00,34.28,34.3,34.25,34.29,523100.0,23.899,23.9129,23.8781,23.906,523100.0
2012-11-06 15:25:00,34.29,34.32,34.27,34.3,353100.0,23.906,23.9269,23.892,23.9129,353100.0
2012-11-06 15:30:00,34.3,34.3,34.27,34.29,411700.0,23.9129,23.9129,23.892,23.906,411700.0
2012-11-06 15:35:00,34.29,34.32,34.26,34.3,404400.0,23.906,23.9269,23.885,23.9129,404400.0
2012-11-06 15:40:00,34.31,34.32,34.27,34.29,264900.0,23.9199,23.9269,23.892,23.906,264900.0
2012-11-06 15:45:00,34.3,34.35,34.29,34.35,419200.0,23.9129,23.9478,23.906,23.9478,419200.0
2012-11-06 15:50:00,34.35,34.35,34.26,34.26,511300.0,23.9478,23.9478,23.885,23.885,511300.0
2012-11-06 15:55:00,34.26,34.33,34.26,34.31,1621600.0,23.885,23.9338,23.885,23.9199,1621600.0
2012-11-07 09:30:00,33.76,33.76,33.35,33.38,925600.0,23.6938,23.6938,23.406,23.4271,925600.0
2012-11-07 09:35:00,33.39,33.59,33.36,33.53,623600.0,23.4341,23.5745,23.4131,23.5324,623600.0
2012-11-07 09:40:00,33.52,33.58,33.47,33.5,684800.0,23.5254,23.5675,23.4903,23.5113,684800.0
2012-11-07 09:45:00,33.51,33.55,33.44,33.52,485800.0,23.5183,23.5464,23.4692,23.5254,485800.0
2012-11-07 09:50:00,33.53,33.54,33.47,33.47,369700.0,23.5324,23.5394,23.4903,23.4903,369700.0
2012-11-07 09:55:00,33.46,33.46,33.35,33.4,402400.0,23.4832,23.4832,23.406,23.4411,402400.0
2012-11-07 10:00:00,33.4,33.4,33.25,33.3,674100.0,23.4411,23.4411,23.3359,23.371,674100.0
2012-11-07 10:05:00,33.3,33.37,33.26,33.29,704700.0,23.371,23.4201,23.3429,23.3639,704700.0
2012-11-07 10:10:00,33.29,33.31,33.23,33.24,656500.0,23.3639,23.378,23.3218,23.3288,656500.0
2012-11-07 10:15:00,33.24,33.26,33.2,33.22,860400.0,23.3288,23.3429,23.3008,23.3148,860400.0
2012-11-07 10:20:00,33.21,33.26,33.2,33.26,486400.0,23.3078,23.3429,23.3008,23.3429,486400.0
2012-11-07 10:25:00,33.26,33.26,33.21,33.25,227200.0,23.3429,23.3429,23.3078,23.3359,227200.0
2012-11-07 10:30:00,33.25,33.32,33.22,33.25,365300.0,23.3359,23.385,23.3148,23.3359,365300.0
2012-11-07 10:35:00,33.25,33.34,33.25,33.32,348800.0,23.3359,23.399,23.3359,23.385,348800.0
2012-11-07 10:40:00,33.32,33.33,33.27,33.3,243900.0,23.385,23.392,23.3499,23.371,243900.0
2012-11-07 10:45:00,33.29,33.29,33.18,33.19,585200.0,23.3639,23.3639,23.2867,23.2937,585200.0
2012-11-07 10:50:00,33.19,33.19,33.1,33.11,609300.0,23.2937,23.2937,23.2306,23.2376,609300.0
2012-11-07 10:55:00,33.11,33.12,33.01,33.01,566200.0,23.2376,23.2446,23.1674,23.1674,566200.0
2012-11-07 11:00:00,33.01,33.11,33.0,33.11,463600.0,23.1674,23.2376,23.1604,23.2376,463600.0
2012-11-07 11:05:00,33.11,33.15,33.07,33.07,267300.0,23.2376,23.2657,23.2095,23.2095,267300.0
2012-11-07 11:10:00,33.07,33.08,33.02,33.03,225500.0,23.2095,23.2165,23.1744,23.1815,225500.0
2012-11-07 11:15:00,33.03,33.06,33.01,33.01,343700.0,23.1815,23.2025,23.1674,23.1674,343700.0
2012-11-07 11:20:00,33.02,33.03,32.9,32.91,680800.0,23.1744,23.1815,23.0902,23.0972,680800.0
2012-11-07 11:25:00,32.91,32.95,32.87,32.9,495400.0,23.0972,23.1253,23.0692,23.0902,495400.0
2012-11-07 11:30:00,32.89,32.94,32.81,32.91,489000.0,23.0832,23.1183,23.0271,23.0972,489000.0
2012-11-07 11:35:00,32.91,33.03,32.9,33.03,335900.0,23.0972,23.1815,23.0902,23.1815,335900.0
2012-11-07 11:40:00,33.03,33.1,33.0,33.05,310500.0,23.1815,23.2306,23.1604,23.1955,310500.0
2012-11-07 11:45:00,33.05,33.11,33.0,33.11,172900.0,23.1955,23.2376,23.1604,23.2376,172900.0
2012-11-07 11:50:00,33.11,33.14,33.05,33.12,267600.0,23.2376,23.2587,23.1955,23.2446,267600.0
2012-11-07 11:55:00,33.11,33.14,33.07,33.08,355900.0,23.2376,23.2587,23.2095,23.2165,355900.0
2012-11-07 12:00:00,33.1,33.12,33.07,33.09,228000.0,23.2306,23.2446,23.2095,23.2236,228000.0
2012-11-07 12:05:00,33.09,33.1,33.0,33.01,388200.0,23.2236,23.2306,23.1604,23.1674,388200.0
2012-11-07 12:10:00,33.01,33.04,33.0,33.01,148200.0,23.1674,23.1885,23.1604,23.1674,148200.0
2012-11-07 12:15:00,33.02,33.06,33.01,33.04,170500.0,23.1744,23.2025,23.1674,23.1885,170500.0
2012-11-07 12:20:00,33.04,33.08,33.0,33.08,212000.0,23.1885,23.2165,23.1604,23.2165,212000.0
2012-11-07 12:25:00,33.08,33.1,33.03,33.04,169700.0,23.2165,23.2306,23.1815,23.1885,169700.0
2012-11-07 12:30:00,33.04,33.12,33.02,33.11,111400.0,23.1885,23.2446,23.1744,23.2376,111400.0
2012-11-07 12:35:00,33.11,33.16,33.11,33.16,181100.0,23.2376,23.2727,23.2376,23.2727,181100.0
2012-11-07 12:40:00,33.15,33.16,33.1,33.13,157600.0,23.2657,23.2727,23.2306,23.2516,157600.0
2012-11-07 12:45:00,33.13,33.15,33.09,33.11,111500.0,23.2516,23.2657,23.2236,23.2376,111500.0
2012-11-07 12:50:00,33.1,33.13,33.1,33.11,112100.0,23.2306,23.2516,23.2306,23.2376,112100.0
2012-11-07 12:55:00,33.1,33.11,33.07,33.09,241400.0,23.2306,23.2376,23.2095,23.2236,241400.0
2012-11-07 13:00:00,33.09,33.12,33.07,33.1,118700.0,23.2236,23.2446,23.2095,23.2306,118700.0
2012-11-07 13:05:00,33.1,33.15,33.1,33.12,304300.0,23.2306,23.2657,23.2306,23.2446,304300.0
2012-11-07 13:10:00,33.12,33.14,33.08,33.09,171100.0,23.2446,23.2587,23.2165,23.2236,171100.0
2012-11-07 13:15:00,33.09,33.12,33.05,33.05,125700.0,23.2236,23.2446,23.1955,23.1955,125700.0
2012-11-07 13:20:00,33.06,33.07,33.0,33.01,237300.0,23.2025,23.2095,23.1604,23.1674,237300.0
2012-11-07 13:25:00,33.01,33.03,33.0,33.0,162600.0,23.1674,23.1815,23.1604,23.1604,162600.0
2012-11-07 13:30:00,33.01,33.08,32.98,33.04,257500.0,23.1674,23.2165,23.1464,23.1885,257500.0
2012-11-07 13:35:00,33.04,33.12,33.03,33.09,104800.0,23.1885,23.2446,23.1815,23.2236,104800.0
2012-11-07 13:40:00,33.1,33.1,33.02,33.03,214500.0,23.2306,23.2306,23.1744,23.1815,214500.0
2012-11-07 13:45:00,33.04,33.04,32.97,32.98,277900.0,23.1885,23.1885,23.1393,23.1464,277900.0
2012-11-07 13:50:00,32.97,33.05,32.97,33.05,306000.0,23.1393,23.1955,23.1393,23.1955,306000.0
2012-11-07 13:55:00,33.04,33.05,32.97,32.98,275500.0,23.1885,23.1955,23.1393,23.1464,275500.0
2012-11-07 14:00:00,32.98,33.02,32.97,33.01,160100.0,23.1464,23.1744,23.1393,23.1674,160100.0
2012-11-07 14:05:00,33.01,33.07,33.0,33.04,226900.0,23.1674,23.2095,23.1604,23.1885,226900.0
2012-11-07 14:10:00,33.05,33.08,33.0,33.02,160800.0,23.1955,23.2165,23.1604,23.1744,160800.0
2012-11-07 14:15:00,33.02,33.03,32.98,33.01,234600.0,23.1744,23.1815,23.1464,23.1674,234600.0
2012-11-07 14:20:00,33.01,33.02,32.99,33.01,202100.0,23.1674,23.1744,23.1534,23.1674,202100.0
2012-11-07 14:25:00,33.01,33.04,33.0,33.04,107000.0,23.1674,23.1885,23.1604,23.1885,107000.0
2012-11-07 14:30:00,33.04,33.04,32.95,32.95,316000.0,23.1885,23.1885,23.1253,23.1253,316000.0
2012-11-07 14:35:00,32.95,32.97,32.91,32.92,324700.0,23.1253,23.1393,23.0972,23.1043,324700.0
2012-11-07 14:40:00,32.93,32.95,32.9,32.91,345500.0,23.1113,23.1253,23.0902,23.0972,345500.0
2012-11-07 14:45:00,32.91,32.94,32.91,32.93,200900.0,23.0972,23.1183,23.0972,23.1113,200900.0
2012-11-07 14:50:00,32.94,32.94,32.9,32.91,220900.0,23.1183,23.1183,23.0902,23.0972,220900.0
2012-11-07 14:55:00,32.91,32.98,32.91,32.98,264900.0,23.0972,23.1464,23.0972,23.1464,264900.0
2012-11-07 15:00:00,32.98,32.99,32.93,32.94,298500.0,23.1464,23.1534,23.1113,23.1183,298500.0
2012-11-07 15:05:00,32.94,32.97,32.91,32.95,347100.0,23.1183,23.1393,23.0972,23.1253,347100.0
2012-11-07 15:10:00,32.94,33.0,32.94,32.99,358300.0,23.1183,23.1604,23.1183,23.1534,358300.0
2012-11-07 15:15:00,32.98,32.99,32.96,32.97,281400.0,23.1464,23.1534,23.1323,23.1393,281400.0
2012-11-07 15:20:00,32.97,33.04,32.96,33.04,249900.0,23.1393,23.1885,23.1323,23.1885,249900.0
2012-11-07 15:25:00,33.03,33.12,33.01,33.1,393600.0,23.1815,23.2446,23.1674,23.2306,393600.0
2012-11-07 15:30:00,33.09,33.12,33.03,33.08,337800.0,23.2236,23.2446,23.1815,23.2165,337800.0
2012-11-07 15:35:00,33.08,33.08,33.02,33.02,278300.0,23.2165,23.2165,23.1744,23.1744,278300.0
2012-11-07 15:40:00,33.02,33.05,33.0,33.03,384000.0,23.1744,23.1955,23.1604,23.1815,384000.0
2012-11-07 15:45:00,33.04,33.11,33.02,33.04,991300.0,23.1885,23.2376,23.1744,23.1885,991300.0
2012-11-07 15:50:00,33.03,33.08,33.01,33.03,637200.0,23.1815,23.2165,23.1674,23.1815,637200.0
2012-11-07 15:55:00,33.02,33.03,32.9,32.92,2398400.0,23.1744,23.1815,23.0902,23.1043,2398400.0
2012-11-08 09:30:00,33.22,33.22,32.97,32.99,656200.0,23.3148,23.3148,23.1393,23.1534,656200.0
2012-11-08 09:35:00,33.0,33.21,32.99,33.19,490500.0,23.1604,23.3078,23.1534,23.2937,490500.0
2012-11-08 09:40:00,33.2,33.28,33.18,33.23,423600.0,23.3008,23.3569,23.2867,23.3218,423600.0
2012-11-08 09:45:00,33.24,33.33,33.2,33.21,349000.0,23.3288,23.392,23.3008,23.3078,349000.0
2012-11-08 09:50:00,33.2,33.25,33.17,33.22,433300.0,23.3008,23.3359,23.2797,23.3148,433300.0
2012-11-08 09:55:00,33.21,33.22,33.15,33.17,410100.0,23.3078,23.3148,23.2657,23.2797,410100.0
2012-11-08 10:00:00,33.17,33.21,33.1,33.17,562900.0,23.2797,23.3078,23.2306,23.2797,562900.0
2012-11-08 10:05:00,33.16,33.16,33.09,33.1,481400.0,23.2727,23.2727,23.2236,23.2306,481400.0
2012-11-08 10:10:00,33.1,33.13,33.1,33.11,274000.0,23.2306,23.2516,23.2306,23.2376,274000.0
2012-11-08 10:15:00,33.11,33.14,33.1,33.12,408700.0,23.2376,23.2587,23.2306,23.2446,408700.0
2012-11-08 10:20:00,33.11,33.14,33.03,33.04,470200.0,23.2376,23.2587,23.1815,23.1885,470200.0
2012-11-08 10:25:00,33.03,33.07,32.98,33.02,396800.0,23.1815,23.2095,23.1464,23.1744,396800.0
2012-11-08 10:30:00,33.02,33.09,32.98,33.08,297900.0,23.1744,23.2236,23.1464,23.2165,297900.0
2012-11-08 10:35:00,33.06,33.07,33.0,33.05,174700.0,23.2025,23.2095,23.1604,23.1955,174700.0
2012-11-08 10:40:00,33.06,33.07,32.97,33.0,549200.0,23.2025,23.2095,23.1393,23.1604,549200.0
2012-11-08 10:45:00,33.0,33.04,32.98,32.99,264400.0,23.1604,23.1885,23.1464,23.1534,264400.0
2012-11-08 10:50:00,32.99,33.05,32.93,33.02,339800.0,23.1534,23.1955,23.1113,23.1744,339800.0
2012-11-08 10:55:00,33.03,33.05,32.97,32.99,262300.0,23.1815,23.1955,23.1393,23.1534,262300.0
2012-11-08 11:00:00,32.98,33.02,32.9,32.91,168000.0,23.1464,23.1744,23.0902,23.0972,168000.0
2012-11-08 11:05:00,32.92,32.99,32.91,32.98,192100.0,23.1043,23.1534,23.0972,23.1464,192100.0
2012-11-08 11:10:00,32.98,32.98,32.94,32.97,179700.0,23.1464,23.1464,23.1183,23.1393,179700.0
2012-11-08 11:15:00,32.97,32.99,32.93,32.93,279400.0,23.1393,23.1534,23.1113,23.1113,279400.0
2012-11-08 11:20:00,32.93,32.95,32.88,32.93,767500.0,23.1113,23.1253,23.0762,23.1113,767500.0
2012-11-08 11:25:00,32.93,32.96,32.89,32.92,237300.0,23.1113,23.1323,23.0832,23.1043,237300.0
2012-11-08 11:30:00,32.91,32.92,32.84,32.84,244500.0,23.0972,23.1043,23.0481,23.0481,244500.0
2012-11-08 11:35:00,32.85,32.85,32.78,32.82,543000.0,23.0551,23.0551,23.006,23.0341,543000.0
2012-11-08 11:40:00,32.81,32.82,32.73,32.81,292200.0,23.0271,23.0341,22.9709,23.0271,292200.0
2012-11-08 11:45:00,32.82,32.84,32.8,32.82,211600.0,23.0341,23.0481,23.02,23.0341,211600.0
2012-11-08 11:50:00,32.83,32.87,32.8,32.87,194100.0,23.0411,23.0692,23.02,23.0692,194100.0
2012-11-08 11:55:00,32.86,32.87,32.82,32.82,93800.0,23.0621,23.0692,23.0341,23.0341,93800.0
2012-11-08 12:00:00,32.82,32.83,32.78,32.8,187700.0,23.0341,23.0411,23.006,23.02,187700.0
2012-11-08 12:05:00,32.8,32.83,32.79,32.81,169000.0,23.02,23.0411,23.013,23.0271,169000.0
2012-11-08 12:10:00,32.82,32.82,32.7,32.73,237200.0,23.0341,23.0341,22.9499,22.9709,237200.0
2012-11-08 12:15:00,32.73,32.77,32.7,32.72,177400.0,22.9709,22.999,22.9499,22.9639,177400.0
2012-11-08 12:20:00,32.72,32.83,32.71,32.79,172200.0,22.9639,23.0411,22.9569,23.013,172200.0
2012-11-08 12:25:00,32.78,32.81,32.75,32.81,101500.0,23.006,23.0271,22.9849,23.0271,101500.0
2012-11-08 12:30:00,32.81,32.81,32.76,32.8,123900.0,23.0271,23.0271,22.992,23.02,123900.0
2012-11-08 12:35:00,32.79,32.8,32.67,32.7,274900.0,23.013,23.02,22.9288,22.9499,274900.0
2012-11-08 12:40:00,32.71,32.75,32.7,32.71,127700.0,22.9569,22.9849,22.9499,22.9569,127700.0
2012-11-08 12:45:00,32.7,32.7,32.63,32.65,432900.0,22.9499,22.9499,22.9007,22.9148,432900.0
2012-11-08 12:50:00,32.64,32.65,32.61,32.62,444000.0,22.9077,22.9148,22.8867,22.8937,444000.0
2012-11-08 12:55:00,32.63,32.63,32.6,32.61,365100.0,22.9007,22.9007,22.8797,22.8867,365100.0
2012-11-08 13:00:00,32.61,32.62,32.57,32.59,385400.0,22.8867,22.8937,22.8586,22.8727,385400.0
2012-11-08 13:05:00,32.6,32.6,32.58,32.58,263100.0,22.8797,22.8797,22.8656,22.8656,263100.0
2012-11-08 13:10:00,32.58,32.59,32.52,32.54,262000.0,22.8656,22.8727,22.8235,22.8376,262000.0
2012-11-08 13:15:00,32.54,32.55,32.48,32.51,484000.0,22.8376,22.8446,22.7954,22.8165,484000.0
2012-11-08 13:20:00,32.51,32.53,32.44,32.47,272500.0,22.8165,22.8305,22.7674,22.7884,272500.0
2012-11-08 13:25:00,32.47,32.48,32.39,32.46,434400.0,22.7884,22.7954,22.7323,22.7814,434400.0
2012-11-08 13:30:00,32.45,32.46,32.37,32.43,361800.0,22.7744,22.7814,22.7182,22.7604,361800.0
2012-11-08 13:35:00,32.44,32.49,32.43,32.47,150400.0,22.7674,22.8025,22.7604,22.7884,150400.0
2012-11-08 13:40:00,32.46,32.47,32.44,32.46,143500.0,22.7814,22.7884,22.7674,22.7814,143500.0
2012-11-08 13:45:00,32.47,32.52,32.43,32.51,209000.0,22.7884,22.8235,22.7604,22.8165,209000.0
2012-11-08 13:50:00,32.51,32.55,32.49,32.54,333300.0,22.8165,22.8446,22.8025,22.8376,333300.0
2012-11-08 13:55:00,32.54,32.54,32.49,32.52,305600.0,22.8376,22.8376,22.8025,22.8235,305600.0
2012-11-08 14:00:00,32.52,32.53,32.45,32.47,224800.0,22.8235,22.8305,22.7744,22.7884,224800.0
2012-11-08 14:05:00,32.46,32.5,32.44,32.48,235900.0,22.7814,22.8095,22.7674,22.7954,235900.0
2012-11-08 14:10:00,32.48,32.53,32.47,32.51,216500.0,22.7954,22.8305,22.7884,22.8165,216500.0
2012-11-08 14:15:00,32.52,32.54,32.48,32.48,279300.0,22.8235,22.8376,22.7954,22.7954,279300.0
2012-11-08 14:20:00,32.49,32.49,32.42,32.42,295000.0,22.8025,22.8025,22.7533,22.7533,295000.0
2012-11-08 14:25:00,32.42,32.45,32.4,32.44,195000.0,22.7533,22.7744,22.7393,22.7674,195000.0
2012-11-08 14:30:00,32.44,32.47,32.43,32.44,148000.0,22.7674,22.7884,22.7604,22.7674,148000.0
2012-11-08 14:35:00,32.45,32.46,32.43,32.43,126500.0,22.7744,22.7814,22.7604,22.7604,126500.0
2012-11-08 14:40:00,32.44,32.53,32.43,32.52,381200.0,22.7674,22.8305,22.7604,22.8235,381200.0
2012-11-08 14:45:00,32.53,32.59,32.5,32.59,260100.0,22.8305,22.8727,22.8095,22.8727,260100.0
2012-11-08 14:50:00,32.59,32.6,32.51,32.52,178200.0,22.8727,22.8797,22.8165,22.8235,178200.0
2012-11-08 14:55:00,32.52,32.55,32.49,32.49,186200.0,22.8235,22.8446,22.8025,22.8025,186200.0
2012-11-08 15:00:00,32.5,32.51,32.48,32.5,134200.0,22.8095,22.8165,22.7954,22.8095,134200.0
2012-11-08 15:05:00,32.51,32.56,32.5,32.51,193600.0,22.8165,22.8516,22.8095,22.8165,193600.0
2012-11-08 15:10:00,32.51,32.57,32.5,32.54,302800.0,22.8165,22.8586,22.8095,22.8376,302800.0
2012-11-08 15:15:00,32.54,32.62,32.52,32.58,376700.0,22.8376,22.8937,22.8235,22.8656,376700.0
2012-11-08 15:20:00,32.59,32.6,32.5,32.52,239000.0,22.8727,22.8797,22.8095,22.8235,239000.0
2012-11-08 15:25:00,32.53,32.54,32.48,32.5,326000.0,22.8305,22.8376,22.7954,22.8095,326000.0
2012-11-08 15:30:00,32.51,32.51,32.44,32.5,538100.0,22.8165,22.8165,22.7674,22.8095,538100.0
2012-11-08 15:35:00,32.5,32.52,32.47,32.48,391400.0,22.8095,22.8235,22.7884,22.7954,391400.0
2012-11-08 15:40:00,32.48,32.51,32.41,32.46,492900.0,22.7954,22.8165,22.7463,22.7814,492900.0
2012-11-08 15:45:00,32.46,32.49,32.42,32.43,490000.0,22.7814,22.8025,22.7533,22.7604,490000.0
2012-11-08 15:50:00,32.43,32.5,32.42,32.47,621800.0,22.7604,22.8095,22.7533,22.7884,621800.0
2012-11-08 15:55:00,32.48,32.49,32.32,32.34,1530900.0,22.7954,22.8025,22.6832,22.6972,1530900.0
2012-11-09 09:30:00,32.33,32.4,32.25,32.39,514700.0,22.6902,22.7393,22.634,22.7323,514700.0
2012-11-09 09:35:00,32.38,32.45,32.34,32.39,256500.0,22.7253,22.7744,22.6972,22.7323,256500.0
2012-11-09 09:40:00,32.4,32.54,32.39,32.52,330700.0,22.7393,22.8376,22.7323,22.8235,330700.0
2012-11-09 09:45:00,32.5,32.52,32.32,32.33,362100.0,22.8095,22.8235,22.6832,22.6902,362100.0
2012-11-09 09:50:00,32.33,32.4,32.31,32.4,217300.0,22.6902,22.7393,22.6761,22.7393,217300.0
2012-11-09 09:55:00,32.4,32.41,32.33,32.37,600800.0,22.7393,22.7463,22.6902,22.7182,600800.0
2012-11-09 10:00:00,32.37,32.54,32.35,32.53,666500.0,22.7182,22.8376,22.7042,22.8305,666500.0
2012-11-09 10:05:00,32.52,32.64,32.43,32.59,418800.0,22.8235,22.9077,22.7604,22.8727,418800.0
2012-11-09 10:10:00,32.6,32.64,32.56,32.6,237400.0,22.8797,22.9077,22.8516,22.8797,237400.0
2012-11-09 10:15:00,32.6,32.61,32.5,32.57,746000.0,22.8797,22.8867,22.8095,22.8586,746000.0
2012-11-09 10:20:00,32.57,32.69,32.57,32.68,421900.0,22.8586,22.9428,22.8586,22.9358,421900.0
2012-11-09 10:25:00,32.68,32.7,32.61,32.61,421200.0,22.9358,22.9499,22.8867,22.8867,421200.0
2012-11-09 10:30:00,32.62,32.62,32.53,32.57,238600.0,22.8937,22.8937,22.8305,22.8586,238600.0
2012-11-09 10:35:00,32.57,32.63,32.52,32.52,324700.0,22.8586,22.9007,22.8235,22.8235,324700.0
2012-11-09 10:40:00,32.52,32.65,32.52,32.64,198400.0,22.8235,22.9148,22.8235,22.9077,198400.0
2012-11-09 10:45:00,32.65,32.65,32.55,32.56,322000.0,22.9148,22.9148,22.8446,22.8516,322000.0
2012-11-09 10:50:00,32.55,32.59,32.53,32.53,247300.0,22.8446,22.8727,22.8305,22.8305,247300.0
2012-11-09 10:55:00,32.53,32.57,32.5,32.53,420400.0,22.8305,22.8586,22.8095,22.8305,420400.0
2012-11-09 11:00:00,32.53,32.58,32.49,32.54,139300.0,22.8305,22.8656,22.8025,22.8376,139300.0
2012-11-09 11:05:00,32.54,32.65,32.54,32.63,196600.0,22.8376,22.9148,22.8376,22.9007,196600.0
2012-11-09 11:10:00,32.63,32.66,32.6,32.6,295000.0,22.9007,22.9218,22.8797,22.8797,295000.0
2012-11-09 11:15:00,32.6,32.64,32.54,32.55,282000.0,22.8797,22.9077,22.8376,22.8446,282000.0
2012-11-09 11:20:00,32.55,32.55,32.45,32.51,475100.0,22.8446,22.8446,22.7744,22.8165,475100.0
2012-11-09 11:25:00,32.51,32.61,32.51,32.61,182700.0,22.8165,22.8867,22.8165,22.8867,182700.0
2012-11-09 11:30:00,32.61,32.61,32.55,32.55,165000.0,22.8867,22.8867,22.8446,22.8446,165000.0
2012-11-09 11:35:00,32.55,32.62,32.5,32.58,158200.0,22.8446,22.8937,22.8095,22.8656,158200.0
2012-11-09 11:40:00,32.58,32.59,32.55,32.55,71500.0,22.8656,22.8727,22.8446,22.8446,71500.0
2012-11-09 11:45:00,32.55,32.58,32.54,32.57,136100.0,22.8446,22.8656,22.8376,22.8586,136100.0
2012-11-09 11:50:00,32.57,32.58,32.51,32.53,107200.0,22.8586,22.8656,22.8165,22.8305,107200.0
2012-11-09 11:55:00,32.53,32.55,32.51,32.55,131100.0,22.8305,22.8446,22.8165,22.8446,131100.0
2012-11-09 12:00:00,32.55,32.6,32.55,32.58,151300.0,22.8446,22.8797,22.8446,22.8656,151300.0
2012-11-09 12:05:00,32.58,32.58,32.54,32.57,80600.0,22.8656,22.8656,22.8376,22.8586,80600.0
2012-11-09 12:10:00,32.57,32.61,32.55,32.59,227600.0,22.8586,22.8867,22.8446,22.8727,227600.0
2012-11-09 12:15:00,32.59,32.63,32.59,32.6,201800.0,22.8727,22.9007,22.8727,22.8797,201800.0
2012-11-09 12:20:00,32.61,32.63,32.59,32.61,135600.0,22.8867,22.9007,22.8727,22.8867,135600.0
2012-11-09 12:25:00,32.61,32.67,32.6,32.67,239400.0,22.8867,22.9288,22.8797,22.9288,239400.0
2012-11-09 12:30:00,32.67,32.68,32.65,32.68,154900.0,22.9288,22.9358,22.9148,22.9358,154900.0
2012-11-09 12:35:00,32.68,32.68,32.63,32.65,148500.0,22.9358,22.9358,22.9007,22.9148,148500.0
2012-11-09 12:40:00,32.65,32.66,32.62,32.63,58400.0,22.9148,22.9218,22.8937,22.9007,58400.0
2012-11-09 12:45:00,32.63,32.65,32.62,32.63,212500.0,22.9007,22.9148,22.8937,22.9007,212500.0
2012-11-09 12:50:00,32.63,32.65,32.6,32.6,144500.0,22.9007,22.9148,22.8797,22.8797,144500.0
2012-11-09 12:55:00,32.61,32.61,32.56,32.58,314200.0,22.8867,22.8867,22.8516,22.8656,314200.0
2012-11-09 13:00:00,32.59,32.65,32.58,32.63,179100.0,22.8727,22.9148,22.8656,22.9007,179100.0
2012-11-09 13:05:00,32.62,32.64,32.61,32.64,49600.0,22.8937,22.9077,22.8867,22.9077,49600.0
2012-11-09 13:10:00,32.63,32.64,32.46,32.48,421500.0,22.9007,22.9077,22.7814,22.7954,421500.0
2012-11-09 13:15:00,32.47,32.61,32.47,32.57,210300.0,22.7884,22.8867,22.7884,22.8586,210300.0
2012-11-09 13:20:00,32.58,32.58,32.47,32.47,97100.0,22.8656,22.8656,22.7884,22.7884,97100.0
2012-11-09 13:25:00,32.47,32.48,32.32,32.33,324400.0,22.7884,22.7954,22.6832,22.6902,324400.0
2012-11-09 13:30:00,32.34,32.39,32.31,32.37,354500.0,22.6972,22.7323,22.6761,22.7182,354500.0
2012-11-09 13:35:00,32.36,32.4,32.34,32.36,170400.0,22.7112,22.7393,22.6972,22.7112,170400.0
2012-11-09 13:40:00,32.37,32.4,32.3,32.38,217200.0,22.7182,22.7393,22.6691,22.7253,217200.0
2012-11-09 13:45:00,32.39,32.43,32.37,32.4,192700.0,22.7323,22.7604,22.7182,22.7393,192700.0
2012-11-09 13:50:00,32.4,32.47,32.39,32.41,163800.0,22.7393,22.7884,22.7323,22.7463,163800.0
2012-11-09 13:55:00,32.41,32.43,32.39,32.41,102200.0,22.7463,22.7604,22.7323,22.7463,102200.0
2012-11-09 14:00:00,32.42,32.42,32.37,32.38,128600.0,22.7533,22.7533,22.7182,22.7253,128600.0
2012-11-09 14:05:00,32.38,32.38,32.34,32.35,106100.0,22.7253,22.7253,22.6972,22.7042,106100.0
2012-11-09 14:10:00,32.35,32.41,32.34,32.41,162500.0,22.7042,22.7463,22.6972,22.7463,162500.0
2012-11-09 14:15:00,32.42,32.47,32.41,32.44,168000.0,22.7533,22.7884,22.7463,22.7674,168000.0
2012-11-09 14:20:00,32.44,32.47,32.43,32.44,106700.0,22.7674,22.7884,22.7604,22.7674,106700.0
2012-11-09 14:25:00,32.45,32.45,32.4,32.44,154200.0,22.7744,22.7744,22.7393,22.7674,154200.0
2012-11-09 14:30:00,32.45,32.51,32.43,32.49,186900.0,22.7744,22.8165,22.7604,22.8025,186900.0
2012-11-09 14:35:00,32.49,32.55,32.47,32.48,134200.0,22.8025,22.8446,22.7884,22.7954,134200.0
2012-11-09 14:40:00,32.47,32.5,32.42,32.43,227300.0,22.7884,22.8095,22.7533,22.7604,227300.0
2012-11-09 14:45:00,32.44,32.45,32.4,32.41,84100.0,22.7674,22.7744,22.7393,22.7463,84100.0
2012-11-09 14:50:00,32.41,32.43,32.36,32.37,143900.0,22.7463,22.7604,22.7112,22.7182,143900.0
2012-11-09 14:55:00,32.37,32.4,32.34,32.38,163300.0,22.7182,22.7393,22.6972,22.7253,163300.0
2012-11-09 15:00:00,32.38,32.39,32.35,32.37,126500.0,22.7253,22.7323,22.7042,22.7182,126500.0
2012-11-09 15:05:00,32.37,32.37,32.31,32.35,197200.0,22.7182,22.7182,22.6761,22.7042,197200.0
2012-11-09 15:10:00,32.36,32.4,32.34,32.37,139900.0,22.7112,22.7393,22.6972,22.7182,139900.0
2012-11-09 15:15:00,32.38,32.38,32.33,32.34,118500.0,22.7253,22.7253,22.6902,22.6972,118500.0
2012-11-09 15:20:00,32.34,32.38,32.32,32.36,219900.0,22.6972,22.7253,22.6832,22.7112,219900.0
2012-11-09 15:25:00,32.37,32.4,32.33,32.4,172000.0,22.7182,22.7393,22.6902,22.7393,172000.0
2012-11-09 15:30:00,32.39,32.41,32.34,32.35,216700.0,22.7323,22.7463,22.6972,22.7042,216700.0
2012-11-09 15:35:00,32.34,32.36,32.29,32.32,367000.0,22.6972,22.7112,22.6621,22.6832,367000.0
2012-11-09 15:40:00,32.33,32.42,32.32,32.41,262600.0,22.6902,22.7533,22.6832,22.7463,262600.0
2012-11-09 15:45:00,32.41,32.5,32.41,32.45,403800.0,22.7463,22.8095,22.7463,22.7744,403800.0
2012-11-09 15:50:00,32.45,32.47,32.34,32.39,533400.0,22.7744,22.7884,22.6972,22.7323,533400.0
2012-11-09 15:55:00,32.4,32.4,32.3,32.35,1165100.0,22.7393,22.7393,22.6691,22.7042,1165100.0
2012-11-12 09:30:00,32.47,32.56,32.3,32.47,584100.0,22.7884,22.8516,22.6691,22.7884,584100.0
2012-11-12 09:35:00,32.46,32.49,32.36,32.41,436500.0,22.7814,22.8025,22.7112,22.7463,436500.0
2012-11-12 09:40:00,32.41,32.44,32.35,32.38,148000.0,22.7463,22.7674,22.7042,22.7253,148000.0
2012-11-12 09:45:00,32.38,32.46,32.36,32.39,343600.0,22.7253,22.7814,22.7112,22.7323,343600.0
2012-11-12 09:50:00,32.4,32.47,32.4,32.44,219000.0,22.7393,22.7884,22.7393,22.7674,219000.0
2012-11-12 09:55:00,32.45,32.51,32.42,32.44,194300.0,22.7744,22.8165,22.7533,22.7674,194300.0
2012-11-12 10:00:00,32.44,32.46,32.42,32.45,131900.0,22.7674,22.7814,22.7533,22.7744,131900.0
2012-11-12 10:05:00,32.45,32.51,32.44,32.48,461300.0,22.7744,22.8165,22.7674,22.7954,461300.0
2012-11-12 10:10:00,32.48,32.51,32.43,32.44,211100.0,22.7954,22.8165,22.7604,22.7674,211100.0
2012-11-12 10:15:00,32.44,32.46,32.4,32.41,152700.0,22.7674,22.7814,22.7393,22.7463,152700.0
2012-11-12 10:20:00,32.41,32.43,32.38,32.4,163900.0,22.7463,22.7604,22.7253,22.7393,163900.0
2012-11-12 10:25:00,32.4,32.42,32.37,32.4,244900.0,22.7393,22.7533,22.7182,22.7393,244900.0
2012-11-12 10:30:00,32.4,32.41,32.36,32.41,111300.0,22.7393,22.7463,22.7112,22.7463,111300.0
2012-11-12 10:35:00,32.4,32.45,32.39,32.44,82900.0,22.7393,22.7744,22.7323,22.7674,82900.0
2012-11-12 10:40:00,32.44,32.44,32.35,32.38,131500.0,22.7674,22.7674,22.7042,22.7253,131500.0
2012-11-12 10:45:00,32.37,32.38,32.32,32.33,276100.0,22.7182,22.7253,22.6832,22.6902,276100.0
2012-11-12 10:50:00,32.33,32.34,32.3,32.33,164400.0,22.6902,22.6972,22.6691,22.6902,164400.0
2012-11-12 10:55:00,32.32,32.35,32.3,32.32,144500.0,22.6832,22.7042,22.6691,22.6832,144500.0
2012-11-12 11:00:00,32.32,32.32,32.25,32.25,170800.0,22.6832,22.6832,22.634,22.634,170800.0
2012-11-12 11:05:00,32.26,32.26,32.25,32.26,85500.0,22.641,22.641,22.634,22.641,85500.0
2012-11-12 11:10:00,32.25,32.27,32.24,32.25,99900.0,22.634,22.6481,22.627,22.634,99900.0
2012-11-12 11:15:00,32.25,32.26,32.22,32.24,165300.0,22.634,22.641,22.613,22.627,165300.0
2012-11-12 11:20:00,32.23,32.27,32.23,32.25,61200.0,22.62,22.6481,22.62,22.634,61200.0
2012-11-12 11:25:00,32.26,32.32,32.24,32.32,171000.0,22.641,22.6832,22.627,22.6832,171000.0
2012-11-12 11:30:00,32.31,32.31,32.27,32.3,191000.0,22.6761,22.6761,22.6481,22.6691,191000.0
2012-11-12 11:35:00,32.29,32.3,32.27,32.29,139700.0,22.6621,22.6691,22.6481,22.6621,139700.0
2012-11-12 11:40:00,32.29,32.3,32.25,32.27,83500.0,22.6621,22.6691,22.634,22.6481,83500.0
2012-11-12 11:45:00,32.28,32.3,32.26,32.27,54800.0,22.6551,22.6691,22.641,22.6481,54800.0
2012-11-12 11:50:00,32.26,32.27,32.25,32.26,72200.0,22.641,22.6481,22.634,22.641,72200.0
2012-11-12 11:55:00,32.25,32.3,32.25,32.27,76300.0,22.634,22.6691,22.634,22.6481,76300.0
2012-11-12 12:00:00,32.28,32.28,32.22,32.26,273200.0,22.6551,22.6551,22.613,22.641,273200.0
2012-11-12 12:05:00,32.26,32.28,32.24,32.26,106200.0,22.641,22.6551,22.627,22.641,106200.0
2012-11-12 12:10:00,32.27,32.27,32.25,32.27,84000.0,22.6481,22.6481,22.634,22.6481,84000.0
2012-11-12 12:15:00,32.27,32.32,32.26,32.3,139900.0,22.6481,22.6832,22.641,22.6691,139900.0
2012-11-12 12:20:00,32.3,32.31,32.29,32.3,82800.0,22.6691,22.6761,22.6621,22.6691,82800.0
2012-11-12 12:25:00,32.3,32.33,32.3,32.32,165600.0,22.6691,22.6902,22.6691,22.6832,165600.0
2012-11-12 12:30:00,32.33,32.36,32.31,32.34,116700.0,22.6902,22.7112,22.6761,22.6972,116700.0
2012-11-12 12:35:00,32.35,32.35,32.34,32.34,72200.0,22.7042,22.7042,22.6972,22.6972,72200.0
2012-11-12 12:40:00,32.35,32.36,32.34,32.35,121800.0,22.7042,22.7112,22.6972,22.7042,121800.0
2012-11-12 12:45:00,32.36,32.37,32.34,32.34,160400.0,22.7112,22.7182,22.6972,22.6972,160400.0
2012-11-12 12:50:00,32.34,32.34,32.31,32.34,117600.0,22.6972,22.6972,22.6761,22.6972,117600.0
2012-11-12 12:55:00,32.34,32.36,32.33,32.34,76800.0,22.6972,22.7112,22.6902,22.6972,76800.0
2012-11-12 13:00:00,32.35,32.38,32.34,32.38,119600.0,22.7042,22.7253,22.6972,22.7253,119600.0
2012-11-12 13:05:00,32.38,32.41,32.37,32.4,214000.0,22.7253,22.7463,22.7182,22.7393,214000.0
2012-11-12 13:10:00,32.4,32.47,32.39,32.45,364000.0,22.7393,22.7884,22.7323,22.7744,364000.0
2012-11-12 13:15:00,32.45,32.5,32.44,32.48,234800.0,22.7744,22.8095,22.7674,22.7954,234800.0
2012-11-12 13:20:00,32.49,32.49,32.45,32.48,170800.0,22.8025,22.8025,22.7744,22.7954,170800.0
2012-11-12 13:25:00,32.48,32.5,32.46,32.49,139100.0,22.7954,22.8095,22.7814,22.8025,139100.0
2012-11-12 13:30:00,32.5,32.51,32.45,32.46,132900.0,22.8095,22.8165,22.7744,22.7814,132900.0
2012-11-12 13:35:00,32.46,32.48,32.45,32.48,157400.0,22.7814,22.7954,22.7744,22.7954,157400.0
2012-11-12 13:40:00,32.48,32.49,32.46,32.48,154500.0,22.7954,22.8025,22.7814,22.7954,154500.0
2012-11-12 13:45:00,32.49,32.49,32.45,32.46,108200.0,22.8025,22.8025,22.7744,22.7814,108200.0
2012-11-12 13:50:00,32.45,32.47,32.45,32.45,69400.0,22.7744,22.7884,22.7744,22.7744,69400.0
2012-11-12 13:55:00,32.45,32.48,32.45,32.46,92300.0,22.7744,22.7954,22.7744,22.7814,92300.0
2012-11-12 14:00:00,32.46,32.47,32.44,32.44,81000.0,22.7814,22.7884,22.7674,22.7674,81000.0
2012-11-12 14:05:00,32.45,32.47,32.43,32.47,75000.0,22.7744,22.7884,22.7604,22.7884,75000.0
2012-11-12 14:10:00,32.47,32.49,32.45,32.47,124700.0,22.7884,22.8025,22.7744,22.7884,124700.0
2012-11-12 14:15:00,32.47,32.48,32.44,32.44,239000.0,22.7884,22.7954,22.7674,22.7674,239000.0
2012-11-12 14:20:00,32.44,32.45,32.43,32.44,140700.0,22.7674,22.7744,22.7604,22.7674,140700.0
2012-11-12 14:25:00,32.43,32.44,32.39,32.43,162400.0,22.7604,22.7674,22.7323,22.7604,162400.0
2012-11-12 14:30:00,32.43,32.44,32.41,32.43,123500.0,22.7604,22.7674,22.7463,22.7604,123500.0
2012-11-12 14:35:00,32.43,32.43,32.38,32.39,180100.0,22.7604,22.7604,22.7253,22.7323,180100.0
2012-11-12 14:40:00,32.39,32.42,32.38,32.39,111200.0,22.7323,22.7533,22.7253,22.7323,111200.0
2012-11-12 14:45:00,32.38,32.42,32.37,32.41,166500.0,22.7253,22.7533,22.7182,22.7463,166500.0
2012-11-12 14:50:00,32.41,32.43,32.4,32.43,161800.0,22.7463,22.7604,22.7393,22.7604,161800.0
2012-11-12 14:55:00,32.43,32.45,32.42,32.44,112500.0,22.7604,22.7744,22.7533,22.7674,112500.0
2012-11-12 15:00:00,32.44,32.45,32.43,32.44,283700.0,22.7674,22.7744,22.7604,22.7674,283700.0
2012-11-12 15:05:00,32.44,32.45,32.42,32.44,191300.0,22.7674,22.7744,22.7533,22.7674,191300.0
2012-11-12 15:10:00,32.43,32.46,32.4,32.4,263400.0,22.7604,22.7814,22.7393,22.7393,263400.0
2012-11-12 15:15:00,32.4,32.44,32.4,32.42,250400.0,22.7393,22.7674,22.7393,22.7533,250400.0
2012-11-12 15:20:00,32.42,32.43,32.41,32.43,261600.0,22.7533,22.7604,22.7463,22.7604,261600.0
2012-11-12 15:25:00,32.43,32.45,32.41,32.42,294100.0,22.7604,22.7744,22.7463,22.7533,294100.0
2012-11-12 15:30:00,32.42,32.44,32.41,32.43,215600.0,22.7533,22.7674,22.7463,22.7604,215600.0
2012-11-12 15:35:00,32.42,32.45,32.4,32.43,229400.0,22.7533,22.7744,22.7393,22.7604,229400.0
2012-11-12 15:40:00,32.43,32.47,32.42,32.46,245900.0,22.7604,22.7884,22.7533,22.7814,245900.0
2012-11-12 15:45:00,32.47,32.48,32.4,32.41,345700.0,22.7884,22.7954,22.7393,22.7463,345700.0
2012-11-12 15:50:00,32.41,32.45,32.41,32.44,456400.0,22.7463,22.7744,22.7463,22.7674,456400.0
2012-11-12 15:55:00,32.44,32.46,32.37,32.38,587100.0,22.7674,22.7814,22.7182,22.7253,587100.0
2012-11-13 09:30:00,32.07,32.17,32.0,32.12,454700.0,22.5077,22.5779,22.4586,22.5428,454700.0
2012-11-13 09:35:00,32.11,32.28,32.07,32.25,704900.0,22.5358,22.6551,22.5077,22.634,704900.0
2012-11-13 09:40:00,32.26,32.26,32.21,32.22,203500.0,22.641,22.641,22.606,22.613,203500.0
2012-11-13 09:45:00,32.23,32.3,32.22,32.27,251300.0,22.62,22.6691,22.613,22.6481,251300.0
2012-11-13 09:50:00,32.27,32.29,32.24,32.26,270900.0,22.6481,22.6621,22.627,22.641,270900.0
2012-11-13 09:55:00,32.27,32.35,32.24,32.32,325100.0,22.6481,22.7042,22.627,22.6832,325100.0
2012-11-13 10:00:00,32.31,32.34,32.3,32.32,138400.0,22.6761,22.6972,22.6691,22.6832,138400.0
2012-11-13 10:05:00,32.32,32.33,32.25,32.31,531500.0,22.6832,22.6902,22.634,22.6761,531500.0
2012-11-13 10:10:00,32.32,32.44,32.31,32.4,375900.0,22.6832,22.7674,22.6761,22.7393,375900.0
2012-11-13 10:15:00,32.4,32.46,32.35,32.39,122400.0,22.7393,22.7814,22.7042,22.7323,122400.0
2012-11-13 10:20:00,32.39,32.41,32.34,32.38,216300.0,22.7323,22.7463,22.6972,22.7253,216300.0
2012-11-13 10:25:00,32.38,32.41,32.36,32.36,121300.0,22.7253,22.7463,22.7112,22.7112,121300.0
2012-11-13 10:30:00,32.37,32.41,32.34,32.39,161900.0,22.7182,22.7463,22.6972,22.7323,161900.0
2012-11-13 10:35:00,32.39,32.46,32.39,32.39,355300.0,22.7323,22.7814,22.7323,22.7323,355300.0
2012-11-13 10:40:00,32.4,32.45,32.34,32.37,206400.0,22.7393,22.7744,22.6972,22.7182,206400.0
2012-11-13 10:45:00,32.37,32.45,32.36,32.43,173900.0,22.7182,22.7744,22.7112,22.7604,173900.0
2012-11-13 10:50:00,32.44,32.49,32.4,32.49,536200.0,22.7674,22.8025,22.7393,22.8025,536200.0
2012-11-13 10:55:00,32.49,32.54,32.48,32.51,204000.0,22.8025,22.8376,22.7954,22.8165,204000.0
2012-11-13 11:00:00,32.51,32.55,32.5,32.54,176900.0,22.8165,22.8446,22.8095,22.8376,176900.0
2012-11-13 11:05:00,32.54,32.55,32.51,32.53,239900.0,22.8376,22.8446,22.8165,22.8305,239900.0
2012-11-13 11:10:00,32.53,32.54,32.47,32.47,245700.0,22.8305,22.8376,22.7884,22.7884,245700.0
2012-11-13 11:15:00,32.47,32.49,32.44,32.49,194000.0,22.7884,22.8025,22.7674,22.8025,194000.0
2012-11-13 11:20:00,32.49,32.5,32.46,32.48,151300.0,22.8025,22.8095,22.7814,22.7954,151300.0
2012-11-13 11:25:00,32.48,32.51,32.46,32.48,128200.0,22.7954,22.8165,22.7814,22.7954,128200.0
2012-11-13 11:30:00,32.48,32.51,32.47,32.48,151000.0,22.7954,22.8165,22.7884,22.7954,151000.0
2012-11-13 11:35:00,32.47,32.48,32.39,32.43,155500.0,22.7884,22.7954,22.7323,22.7604,155500.0
2012-11-13 11:40:00,32.43,32.48,32.43,32.48,57600.0,22.7604,22.7954,22.7604,22.7954,57600.0
2012-11-13 11:45:00,32.48,32.49,32.46,32.47,92400.0,22.7954,22.8025,22.7814,22.7884,92400.0
2012-11-13 11:50:00,32.47,32.49,32.45,32.47,162600.0,22.7884,22.8025,22.7744,22.7884,162600.0
2012-11-13 11:55:00,32.47,32.49,32.46,32.46,55400.0,22.7884,22.8025,22.7814,22.7814,55400.0
2012-11-13 12:00:00,32.46,32.5,32.46,32.5,74100.0,22.7814,22.8095,22.7814,22.8095,74100.0
2012-11-13 12:05:00,32.5,32.51,32.45,32.45,173200.0,22.8095,22.8165,22.7744,22.7744,173200.0
2012-11-13 12:10:00,32.45,32.5,32.43,32.5,123500.0,22.7744,22.8095,22.7604,22.8095,123500.0
2012-11-13 12:15:00,32.5,32.5,32.47,32.48,82700.0,22.8095,22.8095,22.7884,22.7954,82700.0
2012-11-13 12:20:00,32.48,32.5,32.42,32.42,208100.0,22.7954,22.8095,22.7533,22.7533,208100.0
2012-11-13 12:25:00,32.43,32.43,32.37,32.38,136600.0,22.7604,22.7604,22.7182,22.7253,136600.0
2012-11-13 12:30:00,32.37,32.38,32.29,32.32,132500.0,22.7182,22.7253,22.6621,22.6832,132500.0
2012-11-13 12:35:00,32.32,32.35,32.29,32.34,99500.0,22.6832,22.7042,22.6621,22.6972,99500.0
2012-11-13 12:40:00,32.35,32.37,32.32,32.32,101700.0,22.7042,22.7182,22.6832,22.6832,101700.0
2012-11-13 12:45:00,32.32,32.37,32.31,32.37,86300.0,22.6832,22.7182,22.6761,22.7182,86300.0
2012-11-13 12:50:00,32.37,32.38,32.34,32.38,116600.0,22.7182,22.7253,22.6972,22.7253,116600.0
2012-11-13 12:55:00,32.38,32.38,32.35,32.37,166700.0,22.7253,22.7253,22.7042,22.7182,166700.0
2012-11-13 13:00:00,32.37,32.37,32.33,32.34,114400.0,22.7182,22.7182,22.6902,22.6972,114400.0
2012-11-13 13:05:00,32.34,32.39,32.33,32.36,68500.0,22.6972,22.7323,22.6902,22.7112,68500.0
2012-11-13 13:10:00,32.36,32.43,32.35,32.43,77600.0,22.7112,22.7604,22.7042,22.7604,77600.0
2012-11-13 13:15:00,32.43,32.45,32.4,32.42,158500.0,22.7604,22.7744,22.7393,22.7533,158500.0
2012-11-13 13:20:00,32.43,32.43,32.39,32.4,57800.0,22.7604,22.7604,22.7323,22.7393,57800.0
2012-11-13 13:25:00,32.39,32.41,32.38,32.4,94000.0,22.7323,22.7463,22.7253,22.7393,94000.0
2012-11-13 13:30:00,32.4,32.42,32.37,32.38,119400.0,22.7393,22.7533,22.7182,22.7253,119400.0
2012-11-13 13:35:00,32.39,32.4,32.31,32.33,128100.0,22.7323,22.7393,22.6761,22.6902,128100.0
2012-11-13 13:40:00,32.33,32.37,32.32,32.36,102300.0,22.6902,22.7182,22.6832,22.7112,102300.0
2012-11-13 13:45:00,32.36,32.36,32.33,32.35,51000.0,22.7112,22.7112,22.6902,22.7042,51000.0
2012-11-13 13:50:00,32.35,32.41,32.34,32.39,116700.0,22.7042,22.7463,22.6972,22.7323,116700.0
2012-11-13 13:55:00,32.38,32.42,32.36,32.4,57000.0,22.7253,22.7533,22.7112,22.7393,57000.0
2012-11-13 14:00:00,32.41,32.44,32.38,32.39,204300.0,22.7463,22.7674,22.7253,22.7323,204300.0
2012-11-13 14:05:00,32.39,32.41,32.36,32.4,148000.0,22.7323,22.7463,22.7112,22.7393,148000.0
2012-11-13 14:10:00,32.4,32.42,32.38,32.38,74200.0,22.7393,22.7533,22.7253,22.7253,74200.0
2012-11-13 14:15:00,32.39,32.43,32.38,32.4,70100.0,22.7323,22.7604,22.7253,22.7393,70100.0
2012-11-13 14:20:00,32.4,32.41,32.36,32.36,68900.0,22.7393,22.7463,22.7112,22.7112,68900.0
2012-11-13 14:25:00,32.35,32.4,32.35,32.37,137700.0,22.7042,22.7393,22.7042,22.7182,137700.0
2012-11-13 14:30:00,32.37,32.38,32.31,32.33,182400.0,22.7182,22.7253,22.6761,22.6902,182400.0
2012-11-13 14:35:00,32.33,32.33,32.25,32.28,337800.0,22.6902,22.6902,22.634,22.6551,337800.0
2012-11-13 14:40:00,32.28,32.3,32.25,32.25,407300.0,22.6551,22.6691,22.634,22.634,407300.0
2012-11-13 14:45:00,32.26,32.28,32.22,32.24,360400.0,22.641,22.6551,22.613,22.627,360400.0
2012-11-13 14:50:00,32.25,32.25,32.2,32.2,184500.0,22.634,22.634,22.5989,22.5989,184500.0
2012-11-13 14:55:00,32.21,32.24,32.2,32.21,267700.0,22.606,22.627,22.5989,22.606,267700.0
2012-11-13 15:00:00,32.22,32.25,32.21,32.22,155200.0,22.613,22.634,22.606,22.613,155200.0
2012-11-13 15:05:00,32.22,32.23,32.2,32.21,150500.0,22.613,22.62,22.5989,22.606,150500.0
2012-11-13 15:10:00,32.2,32.21,32.12,32.12,272200.0,22.5989,22.606,22.5428,22.5428,272200.0
2012-11-13 15:15:00,32.12,32.13,32.06,32.08,358400.0,22.5428,22.5498,22.5007,22.5147,358400.0
2012-11-13 15:20:00,32.09,32.11,32.01,32.05,377600.0,22.5217,22.5358,22.4656,22.4937,377600.0
2012-11-13 15:25:00,32.05,32.11,32.05,32.09,266600.0,22.4937,22.5358,22.4937,22.5217,266600.0
2012-11-13 15:30:00,32.09,32.12,32.06,32.08,461800.0,22.5217,22.5428,22.5007,22.5147,461800.0
2012-11-13 15:35:00,32.08,32.09,32.03,32.08,288200.0,22.5147,22.5217,22.4796,22.5147,288200.0
2012-11-13 15:40:00,32.08,32.09,32.02,32.04,374300.0,22.5147,22.5217,22.4726,22.4866,374300.0
2012-11-13 15:45:00,32.04,32.07,32.02,32.06,664800.0,22.4866,22.5077,22.4726,22.5007,664800.0
2012-11-13 15:50:00,32.06,32.06,32.0,32.01,937500.0,22.5007,22.5007,22.4586,22.4656,937500.0
2012-11-13 15:55:00,32.02,32.06,32.0,32.01,1349300.0,22.4726,22.5007,22.4586,22.4656,1349300.0
2012-11-14 09:30:00,32.08,32.27,32.02,32.17,672500.0,22.5147,22.6481,22.4726,22.5779,672500.0
2012-11-14 09:35:00,32.16,32.2,32.06,32.06,326800.0,22.5709,22.5989,22.5007,22.5007,326800.0
2012-11-14 09:40:00,32.06,32.14,32.06,32.14,352800.0,22.5007,22.5568,22.5007,22.5568,352800.0
2012-11-14 09:45:00,32.14,32.2,32.13,32.14,256000.0,22.5568,22.5989,22.5498,22.5568,256000.0
2012-11-14 09:50:00,32.15,32.18,32.12,32.17,232600.0,22.5638,22.5849,22.5428,22.5779,232600.0
2012-11-14 09:55:00,32.17,32.18,32.07,32.11,474300.0,22.5779,22.5849,22.5077,22.5358,474300.0
2012-11-14 10:00:00,32.11,32.2,32.1,32.16,170200.0,22.5358,22.5989,22.5288,22.5709,170200.0
2012-11-14 10:05:00,32.15,32.21,32.14,32.17,297400.0,22.5638,22.606,22.5568,22.5779,297400.0
2012-11-14 10:10:00,32.18,32.22,32.15,32.17,167700.0,22.5849,22.613,22.5638,22.5779,167700.0
2012-11-14 10:15:00,32.17,32.19,32.04,32.09,461900.0,22.5779,22.5919,22.4866,22.5217,461900.0
2012-11-14 10:20:00,32.1,32.1,32.03,32.06,309600.0,22.5288,22.5288,22.4796,22.5007,309600.0
2012-11-14 10:25:00,32.06,32.06,31.98,31.98,449600.0,22.5007,22.5007,22.4445,22.4445,449600.0
2012-11-14 10:30:00,31.98,32.03,31.95,31.97,346100.0,22.4445,22.4796,22.4235,22.4375,346100.0
2012-11-14 10:35:00,31.97,32.07,31.97,32.06,628300.0,22.4375,22.5077,22.4375,22.5007,628300.0
2012-11-14 10:40:00,32.05,32.05,31.97,32.0,392300.0,22.4937,22.4937,22.4375,22.4586,392300.0
2012-11-14 10:45:00,32.0,32.0,31.93,31.99,352400.0,22.4586,22.4586,22.4094,22.4516,352400.0
2012-11-14 10:50:00,31.99,32.0,31.91,31.93,432300.0,22.4516,22.4586,22.3954,22.4094,432300.0
2012-11-14 10:55:00,31.92,31.96,31.9,31.95,289500.0,22.4024,22.4305,22.3884,22.4235,289500.0
2012-11-14 11:00:00,31.96,31.96,31.88,31.9,337300.0,22.4305,22.4305,22.3744,22.3884,337300.0
2012-11-14 11:05:00,31.91,32.03,31.9,32.02,360200.0,22.3954,22.4796,22.3884,22.4726,360200.0
2012-11-14 11:10:00,32.03,32.03,31.96,31.99,230600.0,22.4796,22.4796,22.4305,22.4516,230600.0
2012-11-14 11:15:00,31.99,32.0,31.92,31.98,429400.0,22.4516,22.4586,22.4024,22.4445,429400.0
2012-11-14 11:20:00,31.98,31.98,31.91,31.93,181200.0,22.4445,22.4445,22.3954,22.4094,181200.0
2012-11-14 11:25:00,31.92,32.01,31.92,31.98,174100.0,22.4024,22.4656,22.4024,22.4445,174100.0
2012-11-14 11:30:00,31.97,31.99,31.89,31.9,346000.0,22.4375,22.4516,22.3814,22.3884,346000.0
2012-11-14 11:35:00,31.89,31.89,31.84,31.87,295800.0,22.3814,22.3814,22.3463,22.3673,295800.0
2012-11-14 11:40:00,31.87,31.94,31.86,31.92,180500.0,22.3673,22.4165,22.3603,22.4024,180500.0
2012-11-14 11:45:00,31.92,31.94,31.91,31.92,215400.0,22.4024,22.4165,22.3954,22.4024,215400.0
2012-11-14 11:50:00,31.92,31.92,31.86,31.88,324800.0,22.4024,22.4024,22.3603,22.3744,324800.0
2012-11-14 11:55:00,31.88,31.91,31.86,31.89,137500.0,22.3744,22.3954,22.3603,22.3814,137500.0
2012-11-14 12:00:00,31.88,31.91,31.86,31.88,106100.0,22.3744,22.3954,22.3603,22.3744,106100.0
2012-11-14 12:05:00,31.88,31.88,31.83,31.85,154700.0,22.3744,22.3744,22.3393,22.3533,154700.0
2012-11-14 12:10:00,31.84,31.86,31.76,31.79,297900.0,22.3463,22.3603,22.2901,22.3112,297900.0
2012-11-14 12:15:00,31.79,31.8,31.76,31.77,123000.0,22.3112,22.3182,22.2901,22.2971,123000.0
2012-11-14 12:20:00,31.77,31.77,31.7,31.74,396900.0,22.2971,22.2971,22.248,22.2761,396900.0
2012-11-14 12:25:00,31.74,31.78,31.7,31.78,497400.0,22.2761,22.3042,22.248,22.3042,497400.0
2012-11-14 12:30:00,31.78,31.8,31.74,31.74,163700.0,22.3042,22.3182,22.2761,22.2761,163700.0
2012-11-14 12:35:00,31.75,31.75,31.69,31.7,209400.0,22.2831,22.2831,22.241,22.248,209400.0
2012-11-14 12:40:00,31.7,31.74,31.68,31.73,203100.0,22.248,22.2761,22.234,22.2691,203100.0
2012-11-14 12:45:00,31.73,31.73,31.66,31.69,227200.0,22.2691,22.2691,22.2199,22.241,227200.0
2012-11-14 12:50:00,31.7,31.7,31.64,31.67,389000.0,22.248,22.248,22.2059,22.227,389000.0
2012-11-14 12:55:00,31.66,31.67,31.61,31.62,288900.0,22.2199,22.227,22.1849,22.1919,288900.0
2012-11-14 13:00:00,31.63,31.64,31.61,31.63,221600.0,22.1989,22.2059,22.1849,22.1989,221600.0
2012-11-14 13:05:00,31.63,31.64,31.59,31.62,309300.0,22.1989,22.2059,22.1708,22.1919,309300.0
2012-11-14 13:10:00,31.62,31.68,31.62,31.66,164800.0,22.1919,22.234,22.1919,22.2199,164800.0
2012-11-14 13:15:00,31.66,31.71,31.65,31.71,284800.0,22.2199,22.255,22.2129,22.255,284800.0
2012-11-14 13:20:00,31.71,31.73,31.69,31.72,222800.0,22.255,22.2691,22.241,22.2621,222800.0
2012-11-14 13:25:00,31.72,31.75,31.7,31.7,330600.0,22.2621,22.2831,22.248,22.248,330600.0
2012-11-14 13:30:00,31.71,31.71,31.69,31.7,260200.0,22.255,22.255,22.241,22.248,260200.0
2012-11-14 13:35:00,31.7,31.82,31.7,31.77,276100.0,22.248,22.3322,22.248,22.2971,276100.0
2012-11-14 13:40:00,31.77,31.79,31.72,31.75,144100.0,22.2971,22.3112,22.2621,22.2831,144100.0
2012-11-14 13:45:00,31.75,31.75,31.69,31.75,263600.0,22.2831,22.2831,22.241,22.2831,263600.0
2012-11-14 13:50:00,31.75,31.75,31.72,31.74,192400.0,22.2831,22.2831,22.2621,22.2761,192400.0
2012-11-14 13:55:00,31.75,31.77,31.74,31.75,550700.0,22.2831,22.2971,22.2761,22.2831,550700.0
2012-11-14 14:00:00,31.75,31.82,31.74,31.77,408000.0,22.2831,22.3322,22.2761,22.2971,408000.0
2012-11-14 14:05:00,31.76,31.8,31.75,31.8,437900.0,22.2901,22.3182,22.2831,22.3182,437900.0
2012-11-14 14:10:00,31.79,31.8,31.7,31.71,284800.0,22.3112,22.3182,22.248,22.255,284800.0
2012-11-14 14:15:00,31.71,31.73,31.7,31.71,329300.0,22.255,22.2691,22.248,22.255,329300.0
2012-11-14 14:20:00,31.71,31.74,31.69,31.74,164300.0,22.255,22.2761,22.241,22.2761,164300.0
2012-11-14 14:25:00,31.73,31.75,31.71,31.74,625800.0,22.2691,22.2831,22.255,22.2761,625800.0
2012-11-14 14:30:00,31.74,31.74,31.68,31.68,177700.0,22.2761,22.2761,22.234,22.234,177700.0
2012-11-14 14:35:00,31.68,31.69,31.66,31.67,374900.0,22.234,22.241,22.2199,22.227,374900.0
2012-11-14 14:40:00,31.67,31.68,31.6,31.61,311300.0,22.227,22.234,22.1778,22.1849,311300.0
2012-11-14 14:45:00,31.62,31.65,31.6,31.63,174400.0,22.1919,22.2129,22.1778,22.1989,174400.0
2012-11-14 14:50:00,31.63,31.69,31.62,31.65,215200.0,22.1989,22.241,22.1919,22.2129,215200.0
2012-11-14 14:55:00,31.66,31.71,31.65,31.67,292900.0,22.2199,22.255,22.2129,22.227,292900.0
2012-11-14 15:00:00,31.67,31.68,31.6,31.61,286100.0,22.227,22.234,22.1778,22.1849,286100.0
2012-11-14 15:05:00,31.61,31.61,31.51,31.54,528700.0,22.1849,22.1849,22.1147,22.1357,528700.0
2012-11-14 15:10:00,31.55,31.63,31.54,31.61,308600.0,22.1427,22.1989,22.1357,22.1849,308600.0
2012-11-14 15:15:00,31.62,31.63,31.51,31.54,528500.0,22.1919,22.1989,22.1147,22.1357,528500.0
2012-11-14 15:20:00,31.54,31.56,31.47,31.51,400400.0,22.1357,22.1498,22.0866,22.1147,400400.0
2012-11-14 15:25:00,31.51,31.57,31.5,31.56,403300.0,22.1147,22.1568,22.1077,22.1498,403300.0
2012-11-14 15:30:00,31.56,31.57,31.52,31.53,453300.0,22.1498,22.1568,22.1217,22.1287,453300.0
2012-11-14 15:35:00,31.54,31.59,31.54,31.54,477700.0,22.1357,22.1708,22.1357,22.1357,477700.0
2012-11-14 15:40:00,31.54,31.55,31.38,31.4,750900.0,22.1357,22.1427,22.0234,22.0375,750900.0
2012-11-14 15:45:00,31.4,31.43,31.35,31.4,878200.0,22.0375,22.0585,22.0024,22.0375,878200.0
2012-11-14 15:50:00,31.39,31.4,31.25,31.27,1399000.0,22.0305,22.0375,21.9322,21.9462,1399000.0
2012-11-14 15:55:00,31.28,31.43,31.27,31.42,2283400.0,21.9533,22.0585,21.9462,22.0515,2283400.0
2012-11-15 09:30:00,31.49,31.64,31.44,31.51,599100.0,22.1006,22.2059,22.0655,22.1147,599100.0
2012-11-15 09:35:00,31.51,31.72,31.46,31.72,398700.0,22.1147,22.2621,22.0796,22.2621,398700.0
2012-11-15 09:40:00,31.72,31.74,31.66,31.69,436500.0,22.2621,22.2761,22.2199,22.241,436500.0
2012-11-15 09:45:00,31.69,31.73,31.6,31.64,904400.0,22.241,22.2691,22.1778,22.2059,904400.0
2012-11-15 09:50:00,31.64,31.67,31.59,31.61,371600.0,22.2059,22.227,22.1708,22.1849,371600.0
2012-11-15 09:55:00,31.61,31.63,31.54,31.59,330200.0,22.1849,22.1989,22.1357,22.1708,330200.0
2012-11-15 10:00:00,31.59,31.7,31.5,31.69,664400.0,22.1708,22.248,22.1077,22.241,664400.0
2012-11-15 10:05:00,31.69,31.83,31.68,31.78,446500.0,22.241,22.3393,22.234,22.3042,446500.0
2012-11-15 10:10:00,31.78,31.81,31.75,31.8,492100.0,22.3042,22.3252,22.2831,22.3182,492100.0
2012-11-15 10:15:00,31.79,31.92,31.79,31.9,459600.0,22.3112,22.4024,22.3112,22.3884,459600.0
2012-11-15 10:20:00,31.9,31.9,31.82,31.85,302200.0,22.3884,22.3884,22.3322,22.3533,302200.0
2012-11-15 10:25:00,31.84,31.85,31.78,31.79,230600.0,22.3463,22.3533,22.3042,22.3112,230600.0
2012-11-15 10:30:00,31.79,31.84,31.78,31.8,190600.0,22.3112,22.3463,22.3042,22.3182,190600.0
2012-11-15 10:35:00,31.81,31.83,31.77,31.8,375700.0,22.3252,22.3393,22.2971,22.3182,375700.0
2012-11-15 10:40:00,31.79,31.82,31.75,31.75,230200.0,22.3112,22.3322,22.2831,22.2831,230200.0
2012-11-15 10:45:00,31.75,31.76,31.7,31.75,334400.0,22.2831,22.2901,22.248,22.2831,334400.0
2012-11-15 10:50:00,31.75,31.77,31.7,31.73,299900.0,22.2831,22.2971,22.248,22.2691,299900.0
2012-11-15 10:55:00,31.72,31.73,31.66,31.66,325100.0,22.2621,22.2691,22.2199,22.2199,325100.0
2012-11-15 11:00:00,31.67,31.67,31.63,31.65,301000.0,22.227,22.227,22.1989,22.2129,301000.0
2012-11-15 11:05:00,31.65,31.71,31.64,31.71,735300.0,22.2129,22.255,22.2059,22.255,735300.0
2012-11-15 11:10:00,31.72,31.72,31.67,31.68,219600.0,22.2621,22.2621,22.227,22.234,219600.0
2012-11-15 11:15:00,31.68,31.7,31.61,31.64,313100.0,22.234,22.248,22.1849,22.2059,313100.0
2012-11-15 11:20:00,31.64,31.68,31.62,31.68,187600.0,22.2059,22.234,22.1919,22.234,187600.0
2012-11-15 11:25:00,31.67,31.67,31.6,31.61,165000.0,22.227,22.227,22.1778,22.1849,165000.0
2012-11-15 11:30:00,31.6,31.69,31.59,31.63,247200.0,22.1778,22.241,22.1708,22.1989,247200.0
2012-11-15 11:35:00,31.63,31.64,31.59,31.63,219700.0,22.1989,22.2059,22.1708,22.1989,219700.0
2012-11-15 11:40:00,31.63,31.65,31.59,31.59,97300.0,22.1989,22.2129,22.1708,22.1708,97300.0
2012-11-15 11:45:00,31.59,31.6,31.47,31.51,535100.0,22.1708,22.1778,22.0866,22.1147,535100.0
2012-11-15 11:50:00,31.51,31.55,31.49,31.53,234200.0,22.1147,22.1427,22.1006,22.1287,234200.0
2012-11-15 11:55:00,31.53,31.54,31.49,31.51,268800.0,22.1287,22.1357,22.1006,22.1147,268800.0
2012-11-15 12:00:00,31.52,31.55,31.48,31.53,386700.0,22.1217,22.1427,22.0936,22.1287,386700.0
2012-11-15 12:05:00,31.5,31.53,31.49,31.51,246400.0,22.1077,22.1287,22.1006,22.1147,246400.0
2012-11-15 12:10:00,31.51,31.52,31.48,31.48,78600.0,22.1147,22.1217,22.0936,22.0936,78600.0
2012-11-15 12:15:00,31.48,31.5,31.45,31.48,144600.0,22.0936,22.1077,22.0726,22.0936,144600.0
2012-11-15 12:20:00,31.48,31.48,31.45,31.47,98300.0,22.0936,22.0936,22.0726,22.0866,98300.0
2012-11-15 12:25:00,31.47,31.5,31.45,31.49,143700.0,22.0866,22.1077,22.0726,22.1006,143700.0
2012-11-15 12:30:00,31.5,31.5,31.46,31.48,126600.0,22.1077,22.1077,22.0796,22.0936,126600.0
2012-11-15 12:35:00,31.49,31.54,31.48,31.53,123200.0,22.1006,22.1357,22.0936,22.1287,123200.0
2012-11-15 12:40:00,31.53,31.54,31.47,31.48,150900.0,22.1287,22.1357,22.0866,22.0936,150900.0
2012-11-15 12:45:00,31.47,31.52,31.47,31.51,139000.0,22.0866,22.1217,22.0866,22.1147,139000.0
2012-11-15 12:50:00,31.5,31.51,31.48,31.49,76200.0,22.1077,22.1147,22.0936,22.1006,76200.0
2012-11-15 12:55:00,31.48,31.5,31.47,31.49,84100.0,22.0936,22.1077,22.0866,22.1006,84100.0
2012-11-15 13:00:00,31.49,31.53,31.48,31.5,132900.0,22.1006,22.1287,22.0936,22.1077,132900.0
2012-11-15 13:05:00,31.51,31.57,31.49,31.56,247400.0,22.1147,22.1568,22.1006,22.1498,247400.0
2012-11-15 13:10:00,31.56,31.61,31.52,31.54,259100.0,22.1498,22.1849,22.1217,22.1357,259100.0
2012-11-15 13:15:00,31.54,31.56,31.52,31.55,99100.0,22.1357,22.1498,22.1217,22.1427,99100.0
2012-11-15 13:20:00,31.55,31.68,31.54,31.67,156500.0,22.1427,22.234,22.1357,22.227,156500.0
2012-11-15 13:25:00,31.66,31.68,31.63,31.65,89500.0,22.2199,22.234,22.1989,22.2129,89500.0
2012-11-15 13:30:00,31.65,31.67,31.61,31.62,176600.0,22.2129,22.227,22.1849,22.1919,176600.0
2012-11-15 13:35:00,31.61,31.72,31.6,31.71,218800.0,22.1849,22.2621,22.1778,22.255,218800.0
2012-11-15 13:40:00,31.71,31.73,31.68,31.68,283100.0,22.255,22.2691,22.234,22.234,283100.0
2012-11-15 13:45:00,31.68,31.71,31.67,31.67,97700.0,22.234,22.255,22.227,22.227,97700.0
2012-11-15 13:50:00,31.68,31.81,31.67,31.77,319900.0,22.234,22.3252,22.227,22.2971,319900.0
2012-11-15 13:55:00,31.77,31.78,31.74,31.74,93300.0,22.2971,22.3042,22.2761,22.2761,93300.0
2012-11-15 14:00:00,31.74,31.75,31.66,31.67,187400.0,22.2761,22.2831,22.2199,22.227,187400.0
2012-11-15 14:05:00,31.68,31.71,31.63,31.64,202200.0,22.234,22.255,22.1989,22.2059,202200.0
2012-11-15 14:10:00,31.63,31.69,31.63,31.66,178800.0,22.1989,22.241,22.1989,22.2199,178800.0
2012-11-15 14:15:00,31.66,31.66,31.6,31.62,180700.0,22.2199,22.2199,22.1778,22.1919,180700.0
2012-11-15 14:20:00,31.62,31.62,31.57,31.6,218400.0,22.1919,22.1919,22.1568,22.1778,218400.0
2012-11-15 14:25:00,31.6,31.6,31.53,31.58,130400.0,22.1778,22.1778,22.1287,22.1638,130400.0
2012-11-15 14:30:00,31.58,31.58,31.53,31.55,117800.0,22.1638,22.1638,22.1287,22.1427,117800.0
2012-11-15 14:35:00,31.54,31.55,31.52,31.53,165200.0,22.1357,22.1427,22.1217,22.1287,165200.0
2012-11-15 14:40:00,31.53,31.56,31.51,31.51,209500.0,22.1287,22.1498,22.1147,22.1147,209500.0
2012-11-15 14:45:00,31.52,31.58,31.51,31.53,200000.0,22.1217,22.1638,22.1147,22.1287,200000.0
2012-11-15 14:50:00,31.53,31.61,31.52,31.58,156700.0,22.1287,22.1849,22.1217,22.1638,156700.0
2012-11-15 14:55:00,31.58,31.61,31.53,31.54,85700.0,22.1638,22.1849,22.1287,22.1357,85700.0
2012-11-15 15:00:00,31.53,31.53,31.45,31.47,339700.0,22.1287,22.1287,22.0726,22.0866,339700.0
2012-11-15 15:05:00,31.46,31.47,31.42,31.46,242700.0,22.0796,22.0866,22.0515,22.0796,242700.0
2012-11-15 15:10:00,31.46,31.5,31.46,31.47,153300.0,22.0796,22.1077,22.0796,22.0866,153300.0
2012-11-15 15:15:00,31.47,31.53,31.46,31.46,306600.0,22.0866,22.1287,22.0796,22.0796,306600.0
2012-11-15 15:20:00,31.48,31.49,31.44,31.45,179700.0,22.0936,22.1006,22.0655,22.0726,179700.0
2012-11-15 15:25:00,31.45,31.48,31.43,31.43,187000.0,22.0726,22.0936,22.0585,22.0585,187000.0
2012-11-15 15:30:00,31.43,31.46,31.42,31.44,202000.0,22.0585,22.0796,22.0515,22.0655,202000.0
2012-11-15 15:35:00,31.43,31.5,31.42,31.5,297800.0,22.0585,22.1077,22.0515,22.1077,297800.0
2012-11-15 15:40:00,31.51,31.59,31.51,31.57,393900.0,22.1147,22.1708,22.1147,22.1568,393900.0
2012-11-15 15:45:00,31.57,31.65,31.54,31.61,615200.0,22.1568,22.2129,22.1357,22.1849,615200.0
2012-11-15 15:50:00,31.6,31.61,31.54,31.56,376700.0,22.1778,22.1849,22.1357,22.1498,376700.0
2012-11-15 15:55:00,31.56,31.62,31.54,31.55,1021500.0,22.1498,22.1919,22.1357,22.1427,1021500.0
2012-11-16 09:30:00,31.62,31.69,31.55,31.63,3003300.0,22.1919,22.241,22.1427,22.1989,3003300.0
2012-11-16 09:35:00,31.63,31.79,31.6,31.79,367500.0,22.1989,22.3112,22.1778,22.3112,367500.0
2012-11-16 09:40:00,31.79,31.81,31.55,31.65,285900.0,22.3112,22.3252,22.1427,22.2129,285900.0
2012-11-16 09:45:00,31.65,31.65,31.53,31.53,297800.0,22.2129,22.2129,22.1287,22.1287,297800.0
2012-11-16 09:50:00,31.54,31.57,31.5,31.56,294900.0,22.1357,22.1568,22.1077,22.1498,294900.0
2012-11-16 09:55:00,31.55,31.56,31.52,31.54,241600.0,22.1427,22.1498,22.1217,22.1357,241600.0
2012-11-16 10:00:00,31.53,31.54,31.44,31.48,396300.0,22.1287,22.1357,22.0655,22.0936,396300.0
2012-11-16 10:05:00,31.48,31.51,31.4,31.49,274400.0,22.0936,22.1147,22.0375,22.1006,274400.0
2012-11-16 10:10:00,31.48,31.5,31.42,31.45,240700.0,22.0936,22.1077,22.0515,22.0726,240700.0
2012-11-16 10:15:00,31.45,31.56,31.42,31.52,264500.0,22.0726,22.1498,22.0515,22.1217,264500.0
2012-11-16 10:20:00,31.52,31.57,31.5,31.53,243700.0,22.1217,22.1568,22.1077,22.1287,243700.0
2012-11-16 10:25:00,31.52,31.55,31.49,31.51,152200.0,22.1217,22.1427,22.1006,22.1147,152200.0
2012-11-16 10:30:00,31.5,31.53,31.46,31.48,224600.0,22.1077,22.1287,22.0796,22.0936,224600.0
2012-11-16 10:35:00,31.5,31.57,31.49,31.54,260600.0,22.1077,22.1568,22.1006,22.1357,260600.0
2012-11-16 10:40:00,31.54,31.59,31.54,31.55,226700.0,22.1357,22.1708,22.1357,22.1427,226700.0
2012-11-16 10:45:00,31.55,31.56,31.5,31.52,173400.0,22.1427,22.1498,22.1077,22.1217,173400.0
2012-11-16 10:50:00,31.52,31.52,31.49,31.51,230100.0,22.1217,22.1217,22.1006,22.1147,230100.0
2012-11-16 10:55:00,31.5,31.52,31.48,31.5,282700.0,22.1077,22.1217,22.0936,22.1077,282700.0
2012-11-16 11:00:00,31.5,31.54,31.47,31.54,163900.0,22.1077,22.1357,22.0866,22.1357,163900.0
2012-11-16 11:05:00,31.53,31.55,31.5,31.5,200200.0,22.1287,22.1427,22.1077,22.1077,200200.0
2012-11-16 11:10:00,31.5,31.52,31.49,31.51,180300.0,22.1077,22.1217,22.1006,22.1147,180300.0
2012-11-16 11:15:00,31.51,31.53,31.49,31.49,321100.0,22.1147,22.1287,22.1006,22.1006,321100.0
2012-11-16 11:20:00,31.49,31.53,31.49,31.5,200800.0,22.1006,22.1287,22.1006,22.1077,200800.0
2012-11-16 11:25:00,31.5,31.52,31.4,31.43,286600.0,22.1077,22.1217,22.0375,22.0585,286600.0
2012-11-16 11:30:00,31.43,31.47,31.42,31.46,235200.0,22.0585,22.0866,22.0515,22.0796,235200.0
2012-11-16 11:35:00,31.45,31.53,31.45,31.53,200600.0,22.0726,22.1287,22.0726,22.1287,200600.0
2012-11-16 11:40:00,31.53,31.74,31.49,31.68,667700.0,22.1287,22.2761,22.1006,22.234,667700.0
2012-11-16 11:45:00,31.68,31.77,31.61,31.73,617700.0,22.234,22.2971,22.1849,22.2691,617700.0
2012-11-16 11:50:00,31.73,31.83,31.72,31.77,499700.0,22.2691,22.3393,22.2621,22.2971,499700.0
2012-11-16 11:55:00,31.76,31.81,31.75,31.78,637400.0,22.2901,22.3252,22.2831,22.3042,637400.0
2012-11-16 12:00:00,31.79,31.88,31.78,31.83,448400.0,22.3112,22.3744,22.3042,22.3393,448400.0
2012-11-16 12:05:00,31.83,31.85,31.78,31.84,203400.0,22.3393,22.3533,22.3042,22.3463,203400.0
2012-11-16 12:10:00,31.83,31.88,31.79,31.82,231800.0,22.3393,22.3744,22.3112,22.3322,231800.0
2012-11-16 12:15:00,31.82,31.83,31.79,31.8,134300.0,22.3322,22.3393,22.3112,22.3182,134300.0
2012-11-16 12:20:00,31.81,31.82,31.78,31.81,152200.0,22.3252,22.3322,22.3042,22.3252,152200.0
2012-11-16 12:25:00,31.82,31.86,31.81,31.85,376100.0,22.3322,22.3603,22.3252,22.3533,376100.0
2012-11-16 12:30:00,31.84,31.89,31.81,31.88,285900.0,22.3463,22.3814,22.3252,22.3744,285900.0
2012-11-16 12:35:00,31.88,31.91,31.83,31.87,201800.0,22.3744,22.3954,22.3393,22.3673,201800.0
2012-11-16 12:40:00,31.88,31.89,31.84,31.85,132400.0,22.3744,22.3814,22.3463,22.3533,132400.0
2012-11-16 12:45:00,31.85,31.9,31.84,31.87,131800.0,22.3533,22.3884,22.3463,22.3673,131800.0
2012-11-16 12:50:00,31.87,31.88,31.81,31.85,149200.0,22.3673,22.3744,22.3252,22.3533,149200.0
2012-11-16 12:55:00,31.85,31.91,31.84,31.86,200600.0,22.3533,22.3954,22.3463,22.3603,200600.0
2012-11-16 13:00:00,31.86,31.88,31.83,31.85,184400.0,22.3603,22.3744,22.3393,22.3533,184400.0
2012-11-16 13:05:00,31.85,31.92,31.85,31.92,159600.0,22.3533,22.4024,22.3533,22.4024,159600.0
2012-11-16 13:10:00,31.9,31.91,31.85,31.86,191000.0,22.3884,22.3954,22.3533,22.3603,191000.0
2012-11-16 13:15:00,31.86,31.87,31.81,31.82,230800.0,22.3603,22.3673,22.3252,22.3322,230800.0
2012-11-16 13:20:00,31.82,31.84,31.8,31.83,109300.0,22.3322,22.3463,22.3182,22.3393,109300.0
2012-11-16 13:25:00,31.84,31.88,31.83,31.86,96200.0,22.3463,22.3744,22.3393,22.3603,96200.0
2012-11-16 13:30:00,31.86,31.88,31.83,31.83,113500.0,22.3603,22.3744,22.3393,22.3393,113500.0
2012-11-16 13:35:00,31.83,31.83,31.79,31.79,161700.0,22.3393,22.3393,22.3112,22.3112,161700.0
2012-11-16 13:40:00,31.8,31.84,31.79,31.82,171300.0,22.3182,22.3463,22.3112,22.3322,171300.0
2012-11-16 13:45:00,31.82,31.82,31.79,31.8,105600.0,22.3322,22.3322,22.3112,22.3182,105600.0
2012-11-16 13:50:00,31.79,31.84,31.79,31.83,219300.0,22.3112,22.3463,22.3112,22.3393,219300.0
2012-11-16 13:55:00,31.83,31.88,31.81,31.86,242600.0,22.3393,22.3744,22.3252,22.3603,242600.0
2012-11-16 14:00:00,31.85,31.87,31.8,31.82,147600.0,22.3533,22.3673,22.3182,22.3322,147600.0
2012-11-16 14:05:00,31.81,31.83,31.81,31.81,131400.0,22.3252,22.3393,22.3252,22.3252,131400.0
2012-11-16 14:10:00,31.81,31.81,31.74,31.75,176300.0,22.3252,22.3252,22.2761,22.2831,176300.0
2012-11-16 14:15:00,31.75,31.81,31.74,31.8,146000.0,22.2831,22.3252,22.2761,22.3182,146000.0
2012-11-16 14:20:00,31.81,31.81,31.71,31.73,183900.0,22.3252,22.3252,22.255,22.2691,183900.0
2012-11-16 14:25:00,31.73,31.75,31.69,31.7,134800.0,22.2691,22.2831,22.241,22.248,134800.0
2012-11-16 14:30:00,31.7,31.73,31.65,31.66,273700.0,22.248,22.2691,22.2129,22.2199,273700.0
2012-11-16 14:35:00,31.67,31.71,31.65,31.7,151600.0,22.227,22.255,22.2129,22.248,151600.0
2012-11-16 14:40:00,31.71,31.74,31.7,31.7,122500.0,22.255,22.2761,22.248,22.248,122500.0
2012-11-16 14:45:00,31.7,31.75,31.7,31.73,103800.0,22.248,22.2831,22.248,22.2691,103800.0
2012-11-16 14:50:00,31.74,31.78,31.73,31.76,125700.0,22.2761,22.3042,22.2691,22.2901,125700.0
2012-11-16 14:55:00,31.76,31.79,31.7,31.77,486400.0,22.2901,22.3112,22.248,22.2971,486400.0
2012-11-16 15:00:00,31.78,31.78,31.71,31.73,118900.0,22.3042,22.3042,22.255,22.2691,118900.0
2012-11-16 15:05:00,31.73,31.82,31.73,31.82,247500.0,22.2691,22.3322,22.2691,22.3322,247500.0
2012-11-16 15:10:00,31.82,31.82,31.77,31.8,218800.0,22.3322,22.3322,22.2971,22.3182,218800.0
2012-11-16 15:15:00,31.8,31.85,31.8,31.83,169800.0,22.3182,22.3533,22.3182,22.3393,169800.0
2012-11-16 15:20:00,31.83,31.87,31.82,31.85,328600.0,22.3393,22.3673,22.3322,22.3533,328600.0
2012-11-16 15:25:00,31.86,31.89,31.82,31.88,395400.0,22.3603,22.3814,22.3322,22.3744,395400.0
2012-11-16 15:30:00,31.88,31.92,31.87,31.9,264300.0,22.3744,22.4024,22.3673,22.3884,264300.0
2012-11-16 15:35:00,31.9,31.95,31.9,31.94,507700.0,22.3884,22.4235,22.3884,22.4165,507700.0
2012-11-16 15:40:00,31.95,31.99,31.94,31.99,413800.0,22.4235,22.4516,22.4165,22.4516,413800.0
2012-11-16 15:45:00,31.99,32.0,31.92,31.92,614300.0,22.4516,22.4586,22.4024,22.4024,614300.0
2012-11-16 15:50:00,31.92,31.95,31.9,31.92,628600.0,22.4024,22.4235,22.3884,22.4024,628600.0
2012-11-16 15:55:00,31.92,32.0,31.9,31.93,1081700.0,22.4024,22.4586,22.3884,22.4094,1081700.0
2012-11-19 09:30:00,32.48,32.61,32.29,32.45,773500.0,22.7954,22.8867,22.6621,22.7744,773500.0
2012-11-19 09:35:00,32.43,32.51,32.42,32.5,423800.0,22.7604,22.8165,22.7533,22.8095,423800.0
2012-11-19 09:40:00,32.5,32.51,32.46,32.48,377500.0,22.8095,22.8165,22.7814,22.7954,377500.0
2012-11-19 09:45:00,32.48,32.5,32.43,32.5,376200.0,22.7954,22.8095,22.7604,22.8095,376200.0
2012-11-19 09:50:00,32.5,32.52,32.47,32.48,419600.0,22.8095,22.8235,22.7884,22.7954,419600.0
2012-11-19 09:55:00,32.47,32.5,32.45,32.46,234500.0,22.7884,22.8095,22.7744,22.7814,234500.0
2012-11-19 10:00:00,32.47,32.52,32.47,32.49,549400.0,22.7884,22.8235,22.7884,22.8025,549400.0
2012-11-19 10:05:00,32.49,32.55,32.41,32.42,613100.0,22.8025,22.8446,22.7463,22.7533,613100.0
2012-11-19 10:10:00,32.41,32.47,32.4,32.43,454900.0,22.7463,22.7884,22.7393,22.7604,454900.0
2012-11-19 10:15:00,32.42,32.51,32.41,32.49,365200.0,22.7533,22.8165,22.7463,22.8025,365200.0
2012-11-19 10:20:00,32.49,32.55,32.46,32.46,460300.0,22.8025,22.8446,22.7814,22.7814,460300.0
2012-11-19 10:25:00,32.46,32.5,32.41,32.43,216000.0,22.7814,22.8095,22.7463,22.7604,216000.0
2012-11-19 10:30:00,32.42,32.47,32.42,32.43,358400.0,22.7533,22.7884,22.7533,22.7604,358400.0
2012-11-19 10:35:00,32.43,32.47,32.39,32.43,355100.0,22.7604,22.7884,22.7323,22.7604,355100.0
2012-11-19 10:40:00,32.43,32.48,32.4,32.47,307500.0,22.7604,22.7954,22.7393,22.7884,307500.0
2012-11-19 10:45:00,32.46,32.5,32.42,32.45,283400.0,22.7814,22.8095,22.7533,22.7744,283400.0
2012-11-19 10:50:00,32.45,32.48,32.44,32.47,190200.0,22.7744,22.7954,22.7674,22.7884,190200.0
2012-11-19 10:55:00,32.47,32.48,32.43,32.44,327600.0,22.7884,22.7954,22.7604,22.7674,327600.0
2012-11-19 11:00:00,32.45,32.46,32.37,32.39,292400.0,22.7744,22.7814,22.7182,22.7323,292400.0
2012-11-19 11:05:00,32.39,32.43,32.38,32.42,246400.0,22.7323,22.7604,22.7253,22.7533,246400.0
2012-11-19 11:10:00,32.42,32.44,32.4,32.41,215500.0,22.7533,22.7674,22.7393,22.7463,215500.0
2012-11-19 11:15:00,32.41,32.44,32.4,32.42,169600.0,22.7463,22.7674,22.7393,22.7533,169600.0
2012-11-19 11:20:00,32.43,32.44,32.41,32.44,149800.0,22.7604,22.7674,22.7463,22.7674,149800.0
2012-11-19 11:25:00,32.44,32.44,32.41,32.44,122900.0,22.7674,22.7674,22.7463,22.7674,122900.0
2012-11-19 11:30:00,32.44,32.48,32.39,32.41,350600.0,22.7674,22.7954,22.7323,22.7463,350600.0
2012-11-19 11:35:00,32.42,32.43,32.39,32.41,195400.0,22.7533,22.7604,22.7323,22.7463,195400.0
2012-11-19 11:40:00,32.41,32.42,32.38,32.4,117200.0,22.7463,22.7533,22.7253,22.7393,117200.0
2012-11-19 11:45:00,32.39,32.41,32.39,32.39,82400.0,22.7323,22.7463,22.7323,22.7323,82400.0
2012-11-19 11:50:00,32.4,32.4,32.38,32.39,65700.0,22.7393,22.7393,22.7253,22.7323,65700.0
2012-11-19 11:55:00,32.38,32.45,32.38,32.43,241200.0,22.7253,22.7744,22.7253,22.7604,241200.0
2012-11-19 12:00:00,32.42,32.45,32.39,32.41,303100.0,22.7533,22.7744,22.7323,22.7463,303100.0
2012-11-19 12:05:00,32.41,32.44,32.41,32.43,134200.0,22.7463,22.7674,22.7463,22.7604,134200.0
2012-11-19 12:10:00,32.43,32.44,32.4,32.41,239100.0,22.7604,22.7674,22.7393,22.7463,239100.0
2012-11-19 12:15:00,32.42,32.43,32.38,32.38,378200.0,22.7533,22.7604,22.7253,22.7253,378200.0
2012-11-19 12:20:00,32.38,32.39,32.35,32.37,384800.0,22.7253,22.7323,22.7042,22.7182,384800.0
2012-11-19 12:25:00,32.36,32.4,32.35,32.38,758300.0,22.7112,22.7393,22.7042,22.7253,758300.0
2012-11-19 12:30:00,32.38,32.41,32.38,32.39,124200.0,22.7253,22.7463,22.7253,22.7323,124200.0
2012-11-19 12:35:00,32.38,32.41,32.38,32.39,228800.0,22.7253,22.7463,22.7253,22.7323,228800.0
2012-11-19 12:40:00,32.4,32.4,32.33,32.33,390000.0,22.7393,22.7393,22.6902,22.6902,390000.0
2012-11-19 12:45:00,32.33,32.33,32.29,32.3,151900.0,22.6902,22.6902,22.6621,22.6691,151900.0
2012-11-19 12:50:00,32.3,32.31,32.29,32.3,169400.0,22.6691,22.6761,22.6621,22.6691,169400.0
2012-11-19 12:55:00,32.3,32.3,32.26,32.26,108600.0,22.6691,22.6691,22.641,22.641,108600.0
2012-11-19 13:00:00,32.27,32.28,32.25,32.28,156200.0,22.6481,22.6551,22.634,22.6551,156200.0
2012-11-19 13:05:00,32.28,32.31,32.27,32.27,94100.0,22.6551,22.6761,22.6481,22.6481,94100.0
2012-11-19 13:10:00,32.28,32.29,32.26,32.26,103700.0,22.6551,22.6621,22.641,22.641,103700.0
2012-11-19 13:15:00,32.26,32.27,32.2,32.2,195200.0,22.641,22.6481,22.5989,22.5989,195200.0
2012-11-19 13:20:00,32.2,32.21,32.19,32.19,251400.0,22.5989,22.606,22.5919,22.5919,251400.0
2012-11-19 13:25:00,32.2,32.23,32.19,32.2,97100.0,22.5989,22.62,22.5919,22.5989,97100.0
2012-11-19 13:30:00,32.2,32.22,32.2,32.22,63800.0,22.5989,22.613,22.5989,22.613,63800.0
2012-11-19 13:35:00,32.22,32.23,32.18,32.18,130300.0,22.613,22.62,22.5849,22.5849,130300.0
2012-11-19 13:40:00,32.18,32.19,32.15,32.15,193400.0,22.5849,22.5919,22.5638,22.5638,193400.0
2012-11-19 13:45:00,32.16,32.17,32.15,32.17,79400.0,22.5709,22.5779,22.5638,22.5779,79400.0
2012-11-19 13:50:00,32.17,32.19,32.16,32.19,50400.0,22.5779,22.5919,22.5709,22.5919,50400.0
2012-11-19 13:55:00,32.19,32.21,32.18,32.19,113700.0,22.5919,22.606,22.5849,22.5919,113700.0
2012-11-19 14:00:00,32.18,32.2,32.17,32.19,172600.0,22.5849,22.5989,22.5779,22.5919,172600.0
2012-11-19 14:05:00,32.19,32.23,32.19,32.23,132700.0,22.5919,22.62,22.5919,22.62,132700.0
2012-11-19 14:10:00,32.23,32.24,32.21,32.23,93500.0,22.62,22.627,22.606,22.62,93500.0
2012-11-19 14:15:00,32.22,32.24,32.22,32.24,123000.0,22.613,22.627,22.613,22.627,123000.0
2012-11-19 14:20:00,32.24,32.25,32.23,32.24,77200.0,22.627,22.634,22.62,22.627,77200.0
2012-11-19 14:25:00,32.25,32.25,32.22,32.23,125400.0,22.634,22.634,22.613,22.62,125400.0
2012-11-19 14:30:00,32.24,32.25,32.23,32.23,76800.0,22.627,22.634,22.62,22.62,76800.0
2012-11-19 14:35:00,32.24,32.26,32.22,32.25,126800.0,22.627,22.641,22.613,22.634,126800.0
2012-11-19 14:40:00,32.26,32.32,32.24,32.31,168200.0,22.641,22.6832,22.627,22.6761,168200.0
2012-11-19 14:45:00,32.3,32.38,32.3,32.37,204100.0,22.6691,22.7253,22.6691,22.7182,204100.0
2012-11-19 14:50:00,32.37,32.39,32.35,32.36,174200.0,22.7182,22.7323,22.7042,22.7112,174200.0
2012-11-19 14:55:00,32.36,32.38,32.34,32.36,147400.0,22.7112,22.7253,22.6972,22.7112,147400.0
2012-11-19 15:00:00,32.36,32.36,32.32,32.33,147400.0,22.7112,22.7112,22.6832,22.6902,147400.0
2012-11-19 15:05:00,32.33,32.34,32.31,32.31,124800.0,22.6902,22.6972,22.6761,22.6761,124800.0
2012-11-19 15:10:00,32.31,32.36,32.3,32.34,177000.0,22.6761,22.7112,22.6691,22.6972,177000.0
2012-11-19 15:15:00,32.34,32.36,32.31,32.31,158800.0,22.6972,22.7112,22.6761,22.6761,158800.0
2012-11-19 15:20:00,32.31,32.35,32.31,32.34,191100.0,22.6761,22.7042,22.6761,22.6972,191100.0
2012-11-19 15:25:00,32.34,32.34,32.29,32.29,153900.0,22.6972,22.6972,22.6621,22.6621,153900.0
2012-11-19 15:30:00,32.3,32.31,32.27,32.27,220800.0,22.6691,22.6761,22.6481,22.6481,220800.0
2012-11-19 15:35:00,32.28,32.29,32.27,32.27,243300.0,22.6551,22.6621,22.6481,22.6481,243300.0
2012-11-19 15:40:00,32.28,32.28,32.24,32.25,283000.0,22.6551,22.6551,22.627,22.634,283000.0
2012-11-19 15:45:00,32.24,32.25,32.23,32.23,344600.0,22.627,22.634,22.62,22.62,344600.0
2012-11-19 15:50:00,32.23,32.32,32.22,32.32,637300.0,22.62,22.6832,22.613,22.6832,637300.0
2012-11-19 15:55:00,32.32,32.4,32.31,32.4,1150500.0,22.6832,22.7393,22.6761,22.7393,1150500.0
2012-11-20 09:30:00,32.4,32.48,32.35,32.37,498300.0,22.7393,22.7954,22.7042,22.7182,498300.0
2012-11-20 09:35:00,32.38,32.38,32.31,32.31,237600.0,22.7253,22.7253,22.6761,22.6761,237600.0
2012-11-20 09:40:00,32.32,32.34,32.27,32.31,274800.0,22.6832,22.6972,22.6481,22.6761,274800.0
2012-11-20 09:45:00,32.32,32.44,32.32,32.42,598500.0,22.6832,22.7674,22.6832,22.7533,598500.0
2012-11-20 09:50:00,32.41,32.51,32.38,32.49,351300.0,22.7463,22.8165,22.7253,22.8025,351300.0
2012-11-20 09:55:00,32.49,32.57,32.46,32.57,376900.0,22.8025,22.8586,22.7814,22.8586,376900.0
2012-11-20 10:00:00,32.57,32.59,32.53,32.58,355300.0,22.8586,22.8727,22.8305,22.8656,355300.0
2012-11-20 10:05:00,32.58,32.62,32.56,32.61,528300.0,22.8656,22.8937,22.8516,22.8867,528300.0
2012-11-20 10:10:00,32.61,32.71,32.6,32.69,476600.0,22.8867,22.9569,22.8797,22.9428,476600.0
2012-11-20 10:15:00,32.69,32.7,32.64,32.69,260500.0,22.9428,22.9499,22.9077,22.9428,260500.0
2012-11-20 10:20:00,32.69,32.72,32.64,32.71,185300.0,22.9428,22.9639,22.9077,22.9569,185300.0
2012-11-20 10:25:00,32.71,32.8,32.69,32.8,452200.0,22.9569,23.02,22.9428,23.02,452200.0
2012-11-20 10:30:00,32.79,32.89,32.78,32.89,463500.0,23.013,23.0832,23.006,23.0832,463500.0
2012-11-20 10:35:00,32.89,32.94,32.84,32.92,446200.0,23.0832,23.1183,23.0481,23.1043,446200.0
2012-11-20 10:40:00,32.93,32.97,32.88,32.97,523500.0,23.1113,23.1393,23.0762,23.1393,523500.0
2012-11-20 10:45:00,32.97,32.99,32.89,32.99,518400.0,23.1393,23.1534,23.0832,23.1534,518400.0
2012-11-20 10:50:00,32.98,32.99,32.86,32.88,256200.0,23.1464,23.1534,23.0621,23.0762,256200.0
2012-11-20 10:55:00,32.89,32.91,32.81,32.82,430500.0,23.0832,23.0972,23.0271,23.0341,430500.0
2012-11-20 11:00:00,32.83,32.83,32.75,32.79,377600.0,23.0411,23.0411,22.9849,23.013,377600.0
2012-11-20 11:05:00,32.77,32.81,32.73,32.79,230000.0,22.999,23.0271,22.9709,23.013,230000.0
2012-11-20 11:10:00,32.79,32.8,32.75,32.77,193900.0,23.013,23.02,22.9849,22.999,193900.0
2012-11-20 11:15:00,32.76,32.79,32.75,32.79,118400.0,22.992,23.013,22.9849,23.013,118400.0
2012-11-20 11:20:00,32.79,32.85,32.78,32.85,125500.0,23.013,23.0551,23.006,23.0551,125500.0
2012-11-20 11:25:00,32.84,32.86,32.83,32.83,111300.0,23.0481,23.0621,23.0411,23.0411,111300.0
2012-11-20 11:30:00,32.84,32.85,32.81,32.83,117200.0,23.0481,23.0551,23.0271,23.0411,117200.0
2012-11-20 11:35:00,32.83,32.84,32.81,32.81,96100.0,23.0411,23.0481,23.0271,23.0271,96100.0
2012-11-20 11:40:00,32.8,32.84,32.79,32.84,167300.0,23.02,23.0481,23.013,23.0481,167300.0
2012-11-20 11:45:00,32.84,32.84,32.8,32.82,235200.0,23.0481,23.0481,23.02,23.0341,235200.0
2012-11-20 11:50:00,32.81,32.89,32.79,32.88,372400.0,23.0271,23.0832,23.013,23.0762,372400.0
2012-11-20 11:55:00,32.88,32.94,32.88,32.92,202600.0,23.0762,23.1183,23.0762,23.1043,202600.0
2012-11-20 12:00:00,32.92,33.12,32.91,33.12,753800.0,23.1043,23.2446,23.0972,23.2446,753800.0
2012-11-20 12:05:00,33.12,33.14,33.08,33.13,424300.0,23.2446,23.2587,23.2165,23.2516,424300.0
2012-11-20 12:10:00,33.14,33.21,33.14,33.2,734300.0,23.2587,23.3078,23.2587,23.3008,734300.0
2012-11-20 12:15:00,33.2,33.22,33.18,33.21,625700.0,23.3008,23.3148,23.2867,23.3078,625700.0
2012-11-20 12:20:00,33.2,33.21,33.16,33.17,258700.0,23.3008,23.3078,23.2727,23.2797,258700.0
2012-11-20 12:25:00,33.18,33.18,33.11,33.12,338400.0,23.2867,23.2867,23.2376,23.2446,338400.0
2012-11-20 12:30:00,33.11,33.12,33.06,33.09,279200.0,23.2376,23.2446,23.2025,23.2236,279200.0
2012-11-20 12:35:00,33.09,33.15,33.09,33.09,363900.0,23.2236,23.2657,23.2236,23.2236,363900.0
2012-11-20 12:40:00,33.09,33.1,33.06,33.07,151100.0,23.2236,23.2306,23.2025,23.2095,151100.0
2012-11-20 12:45:00,33.07,33.08,33.01,33.04,220200.0,23.2095,23.2165,23.1674,23.1885,220200.0
2012-11-20 12:50:00,33.05,33.09,33.04,33.08,186400.0,23.1955,23.2236,23.1885,23.2165,186400.0
2012-11-20 12:55:00,33.09,33.11,33.08,33.11,219900.0,23.2236,23.2376,23.2165,23.2376,219900.0
2012-11-20 13:00:00,33.11,33.11,33.0,33.02,236800.0,23.2376,23.2376,23.1604,23.1744,236800.0
2012-11-20 13:05:00,33.01,33.02,32.91,32.91,155700.0,23.1674,23.1744,23.0972,23.0972,155700.0
2012-11-20 13:10:00,32.91,32.93,32.71,32.84,469600.0,23.0972,23.1113,22.9569,23.0481,469600.0
2012-11-20 13:15:00,32.83,32.92,32.82,32.9,300800.0,23.0411,23.1043,23.0341,23.0902,300800.0
2012-11-20 13:20:00,32.89,32.91,32.87,32.89,98700.0,23.0832,23.0972,23.0692,23.0832,98700.0
2012-11-20 13:25:00,32.88,32.88,32.73,32.74,226600.0,23.0762,23.0762,22.9709,22.9779,226600.0
2012-11-20 13:30:00,32.74,32.78,32.73,32.74,203400.0,22.9779,23.006,22.9709,22.9779,203400.0
2012-11-20 13:35:00,32.75,32.8,32.74,32.76,164400.0,22.9849,23.02,22.9779,22.992,164400.0
2012-11-20 13:40:00,32.77,32.8,32.75,32.77,83400.0,22.999,23.02,22.9849,22.999,83400.0
2012-11-20 13:45:00,32.77,32.82,32.73,32.78,192300.0,22.999,23.0341,22.9709,23.006,192300.0
2012-11-20 13:50:00,32.79,32.81,32.78,32.8,82900.0,23.013,23.0271,23.006,23.02,82900.0
2012-11-20 13:55:00,32.8,32.83,32.78,32.8,96500.0,23.02,23.0411,23.006,23.02,96500.0
2012-11-20 14:00:00,32.8,32.82,32.78,32.8,81200.0,23.02,23.0341,23.006,23.02,81200.0
2012-11-20 14:05:00,32.8,32.85,32.8,32.82,144300.0,23.02,23.0551,23.02,23.0341,144300.0
2012-11-20 14:10:00,32.83,32.89,32.83,32.87,105200.0,23.0411,23.0832,23.0411,23.0692,105200.0
2012-11-20 14:15:00,32.88,32.92,32.85,32.86,161400.0,23.0762,23.1043,23.0551,23.0621,161400.0
2012-11-20 14:20:00,32.85,32.89,32.83,32.83,116500.0,23.0551,23.0832,23.0411,23.0411,116500.0
2012-11-20 14:25:00,32.84,32.89,32.84,32.86,133200.0,23.0481,23.0832,23.0481,23.0621,133200.0
2012-11-20 14:30:00,32.86,32.87,32.83,32.84,86400.0,23.0621,23.0692,23.0411,23.0481,86400.0
2012-11-20 14:35:00,32.85,32.85,32.78,32.8,116500.0,23.0551,23.0551,23.006,23.02,116500.0
2012-11-20 14:40:00,32.8,32.83,32.8,32.8,110000.0,23.02,23.0411,23.02,23.02,110000.0
2012-11-20 14:45:00,32.81,32.89,32.8,32.84,174800.0,23.0271,23.0832,23.02,23.0481,174800.0
2012-11-20 14:50:00,32.84,32.87,32.84,32.87,147700.0,23.0481,23.0692,23.0481,23.0692,147700.0
2012-11-20 14:55:00,32.87,32.87,32.82,32.84,98400.0,23.0692,23.0692,23.0341,23.0481,98400.0
2012-11-20 15:00:00,32.85,32.92,32.85,32.91,220700.0,23.0551,23.1043,23.0551,23.0972,220700.0
2012-11-20 15:05:00,32.91,32.91,32.87,32.91,184800.0,23.0972,23.0972,23.0692,23.0972,184800.0
2012-11-20 15:10:00,32.91,32.93,32.89,32.91,134100.0,23.0972,23.1113,23.0832,23.0972,134100.0
2012-11-20 15:15:00,32.92,32.92,32.87,32.89,162900.0,23.1043,23.1043,23.0692,23.0832,162900.0
2012-11-20 15:20:00,32.9,32.9,32.85,32.87,175200.0,23.0902,23.0902,23.0551,23.0692,175200.0
2012-11-20 15:25:00,32.87,32.88,32.84,32.87,155600.0,23.0692,23.0762,23.0481,23.0692,155600.0
2012-11-20 15:30:00,32.87,32.94,32.87,32.9,286200.0,23.0692,23.1183,23.0692,23.0902,286200.0
2012-11-20 15:35:00,32.9,32.92,32.89,32.89,137500.0,23.0902,23.1043,23.0832,23.0832,137500.0
2012-11-20 15:40:00,32.9,32.9,32.85,32.86,256200.0,23.0902,23.0902,23.0551,23.0621,256200.0
2012-11-20 15:45:00,32.85,32.9,32.85,32.9,332800.0,23.0551,23.0902,23.0551,23.0902,332800.0
2012-11-20 15:50:00,32.9,32.95,32.89,32.95,710800.0,23.0902,23.1253,23.0832,23.1253,710800.0
2012-11-20 15:55:00,32.94,32.95,32.9,32.93,1219800.0,23.1183,23.1253,23.0902,23.1113,1219800.0
2012-11-21 09:30:00,32.96,33.0,32.83,32.85,466800.0,23.1323,23.1604,23.0411,23.0551,466800.0
2012-11-21 09:35:00,32.86,32.94,32.84,32.87,476900.0,23.0621,23.1183,23.0481,23.0692,476900.0
2012-11-21 09:40:00,32.88,32.89,32.82,32.84,271000.0,23.0762,23.0832,23.0341,23.0481,271000.0
2012-11-21 09:45:00,32.83,32.84,32.77,32.8,385600.0,23.0411,23.0481,22.999,23.02,385600.0
2012-11-21 09:50:00,32.81,32.85,32.77,32.77,268300.0,23.0271,23.0551,22.999,22.999,268300.0
2012-11-21 09:55:00,32.77,32.85,32.77,32.78,168100.0,22.999,23.0551,22.999,23.006,168100.0
2012-11-21 10:00:00,32.79,32.81,32.72,32.72,311900.0,23.013,23.0271,22.9639,22.9639,311900.0
2012-11-21 10:05:00,32.72,32.73,32.59,32.6,520800.0,22.9639,22.9709,22.8727,22.8797,520800.0
2012-11-21 10:10:00,32.6,32.66,32.59,32.6,393200.0,22.8797,22.9218,22.8727,22.8797,393200.0
2012-11-21 10:15:00,32.6,32.65,32.59,32.59,238000.0,22.8797,22.9148,22.8727,22.8727,238000.0
2012-11-21 10:20:00,32.6,32.65,32.59,32.61,241200.0,22.8797,22.9148,22.8727,22.8867,241200.0
2012-11-21 10:25:00,32.61,32.62,32.56,32.62,197000.0,22.8867,22.8937,22.8516,22.8937,197000.0
2012-11-21 10:30:00,32.62,32.64,32.57,32.62,815100.0,22.8937,22.9077,22.8586,22.8937,815100.0
2012-11-21 10:35:00,32.62,32.66,32.61,32.64,200700.0,22.8937,22.9218,22.8867,22.9077,200700.0
2012-11-21 10:40:00,32.64,32.65,32.58,32.61,169300.0,22.9077,22.9148,22.8656,22.8867,169300.0
2012-11-21 10:45:00,32.62,32.64,32.6,32.63,149600.0,22.8937,22.9077,22.8797,22.9007,149600.0
2012-11-21 10:50:00,32.64,32.66,32.6,32.62,134500.0,22.9077,22.9218,22.8797,22.8937,134500.0
2012-11-21 10:55:00,32.62,32.63,32.6,32.6,156900.0,22.8937,22.9007,22.8797,22.8797,156900.0
2012-11-21 11:00:00,32.6,32.62,32.59,32.62,172300.0,22.8797,22.8937,22.8727,22.8937,172300.0
2012-11-21 11:05:00,32.62,32.64,32.62,32.62,122100.0,22.8937,22.9077,22.8937,22.8937,122100.0
2012-11-21 11:10:00,32.62,32.64,32.62,32.62,112600.0,22.8937,22.9077,22.8937,22.8937,112600.0
2012-11-21 11:15:00,32.63,32.64,32.58,32.58,145400.0,22.9007,22.9077,22.8656,22.8656,145400.0
2012-11-21 11:20:00,32.58,32.6,32.57,32.57,137700.0,22.8656,22.8797,22.8586,22.8586,137700.0
2012-11-21 11:25:00,32.57,32.59,32.56,32.59,137000.0,22.8586,22.8727,22.8516,22.8727,137000.0
2012-11-21 11:30:00,32.59,32.6,32.56,32.59,153300.0,22.8727,22.8797,22.8516,22.8727,153300.0
2012-11-21 11:35:00,32.59,32.6,32.58,32.59,75500.0,22.8727,22.8797,22.8656,22.8727,75500.0
2012-11-21 11:40:00,32.59,32.6,32.58,32.59,66000.0,22.8727,22.8797,22.8656,22.8727,66000.0
2012-11-21 11:45:00,32.59,32.59,32.52,32.54,197900.0,22.8727,22.8727,22.8235,22.8376,197900.0
2012-11-21 11:50:00,32.54,32.54,32.49,32.5,192000.0,22.8376,22.8376,22.8025,22.8095,192000.0
2012-11-21 11:55:00,32.49,32.51,32.47,32.49,187700.0,22.8025,22.8165,22.7884,22.8025,187700.0
2012-11-21 12:00:00,32.49,32.53,32.49,32.5,137400.0,22.8025,22.8305,22.8025,22.8095,137400.0
2012-11-21 12:05:00,32.49,32.52,32.48,32.49,132600.0,22.8025,22.8235,22.7954,22.8025,132600.0
2012-11-21 12:10:00,32.49,32.54,32.49,32.54,119800.0,22.8025,22.8376,22.8025,22.8376,119800.0
2012-11-21 12:15:00,32.54,32.54,32.52,32.54,102900.0,22.8376,22.8376,22.8235,22.8376,102900.0
2012-11-21 12:20:00,32.54,32.59,32.53,32.57,158600.0,22.8376,22.8727,22.8305,22.8586,158600.0
2012-11-21 12:25:00,32.57,32.61,32.55,32.6,186500.0,22.8586,22.8867,22.8446,22.8797,186500.0
2012-11-21 12:30:00,32.6,32.63,32.59,32.62,146700.0,22.8797,22.9007,22.8727,22.8937,146700.0
2012-11-21 12:35:00,32.62,32.62,32.59,32.61,157200.0,22.8937,22.8937,22.8727,22.8867,157200.0
2012-11-21 12:40:00,32.6,32.64,32.6,32.62,157400.0,22.8797,22.9077,22.8797,22.8937,157400.0
2012-11-21 12:45:00,32.62,32.66,32.62,32.64,140100.0,22.8937,22.9218,22.8937,22.9077,140100.0
2012-11-21 12:50:00,32.63,32.65,32.62,32.63,140300.0,22.9007,22.9148,22.8937,22.9007,140300.0
2012-11-21 12:55:00,32.62,32.63,32.59,32.59,123000.0,22.8937,22.9007,22.8727,22.8727,123000.0
2012-11-21 13:00:00,32.59,32.61,32.57,32.57,107500.0,22.8727,22.8867,22.8586,22.8586,107500.0
2012-11-21 13:05:00,32.57,32.59,32.57,32.58,60900.0,22.8586,22.8727,22.8586,22.8656,60900.0
2012-11-21 13:10:00,32.59,32.6,32.58,32.6,185600.0,22.8727,22.8797,22.8656,22.8797,185600.0
2012-11-21 13:15:00,32.59,32.6,32.56,32.56,55500.0,22.8727,22.8797,22.8516,22.8516,55500.0
2012-11-21 13:20:00,32.56,32.57,32.56,32.56,26200.0,22.8516,22.8586,22.8516,22.8516,26200.0
2012-11-21 13:25:00,32.56,32.57,32.56,32.57,34600.0,22.8516,22.8586,22.8516,22.8586,34600.0
2012-11-21 13:30:00,32.56,32.57,32.56,32.57,23900.0,22.8516,22.8586,22.8516,22.8586,23900.0
2012-11-21 13:35:00,32.57,32.59,32.56,32.58,114700.0,22.8586,22.8727,22.8516,22.8656,114700.0
2012-11-21 13:40:00,32.59,32.59,32.58,32.58,47600.0,22.8727,22.8727,22.8656,22.8656,47600.0
2012-11-21 13:45:00,32.59,32.61,32.58,32.6,195400.0,22.8727,22.8867,22.8656,22.8797,195400.0
2012-11-21 13:50:00,32.6,32.6,32.56,32.59,131300.0,22.8797,22.8797,22.8516,22.8727,131300.0
2012-11-21 13:55:00,32.58,32.6,32.58,32.59,66300.0,22.8656,22.8797,22.8656,22.8727,66300.0
2012-11-21 14:00:00,32.59,32.62,32.58,32.59,135100.0,22.8727,22.8937,22.8656,22.8727,135100.0
2012-11-21 14:05:00,32.59,32.62,32.58,32.62,76100.0,22.8727,22.8937,22.8656,22.8937,76100.0
2012-11-21 14:10:00,32.61,32.62,32.59,32.6,84900.0,22.8867,22.8937,22.8727,22.8797,84900.0
2012-11-21 14:15:00,32.6,32.6,32.53,32.55,328700.0,22.8797,22.8797,22.8305,22.8446,328700.0
2012-11-21 14:20:00,32.55,32.57,32.54,32.55,72900.0,22.8446,22.8586,22.8376,22.8446,72900.0
2012-11-21 14:25:00,32.55,32.55,32.52,32.55,124800.0,22.8446,22.8446,22.8235,22.8446,124800.0
2012-11-21 14:30:00,32.55,32.56,32.54,32.56,111400.0,22.8446,22.8516,22.8376,22.8516,111400.0
2012-11-21 14:35:00,32.55,32.57,32.53,32.53,284900.0,22.8446,22.8586,22.8305,22.8305,284900.0
2012-11-21 14:40:00,32.54,32.54,32.53,32.53,36800.0,22.8376,22.8376,22.8305,22.8305,36800.0
2012-11-21 14:45:00,32.53,32.54,32.52,32.52,97200.0,22.8305,22.8376,22.8235,22.8235,97200.0
2012-11-21 14:50:00,32.52,32.54,32.52,32.54,106200.0,22.8235,22.8376,22.8235,22.8376,106200.0
2012-11-21 14:55:00,32.54,32.55,32.53,32.55,77800.0,22.8376,22.8446,22.8305,22.8446,77800.0
2012-11-21 15:00:00,32.55,32.55,32.51,32.53,329100.0,22.8446,22.8446,22.8165,22.8305,329100.0
2012-11-21 15:05:00,32.53,32.56,32.52,32.55,154200.0,22.8305,22.8516,22.8235,22.8446,154200.0
2012-11-21 15:10:00,32.56,32.56,32.55,32.55,40100.0,22.8516,22.8516,22.8446,22.8446,40100.0
2012-11-21 15:15:00,32.55,32.59,32.55,32.56,183100.0,22.8446,22.8727,22.8446,22.8516,183100.0
2012-11-21 15:20:00,32.57,32.57,32.52,32.55,147400.0,22.8586,22.8586,22.8235,22.8446,147400.0
2012-11-21 15:25:00,32.54,32.55,32.5,32.52,198400.0,22.8376,22.8446,22.8095,22.8235,198400.0
2012-11-21 15:30:00,32.52,32.53,32.5,32.51,99300.0,22.8235,22.8305,22.8095,22.8165,99300.0
2012-11-21 15:35:00,32.51,32.53,32.49,32.51,337400.0,22.8165,22.8305,22.8025,22.8165,337400.0
2012-11-21 15:40:00,32.51,32.53,32.49,32.53,264700.0,22.8165,22.8305,22.8025,22.8305,264700.0
2012-11-21 15:45:00,32.52,32.54,32.51,32.54,377100.0,22.8235,22.8376,22.8165,22.8376,377100.0
2012-11-21 15:50:00,32.54,32.56,32.52,32.55,318000.0,22.8376,22.8516,22.8235,22.8446,318000.0
2012-11-21 15:55:00,32.56,32.6,32.55,32.6,775300.0,22.8516,22.8797,22.8446,22.8797,775300.0
2012-11-23 09:30:00,32.85,32.88,32.73,32.8,401100.0,23.0551,23.0762,22.9709,23.02,401100.0
2012-11-23 09:35:00,32.8,32.83,32.77,32.8,223300.0,23.02,23.0411,22.999,23.02,223300.0
2012-11-23 09:40:00,32.8,32.83,32.79,32.8,157700.0,23.02,23.0411,23.013,23.02,157700.0
2012-11-23 09:45:00,32.8,32.84,32.79,32.81,212000.0,23.02,23.0481,23.013,23.0271,212000.0
2012-11-23 09:50:00,32.81,32.85,32.79,32.85,148500.0,23.0271,23.0551,23.013,23.0551,148500.0
2012-11-23 09:55:00,32.84,32.9,32.84,32.89,194700.0,23.0481,23.0902,23.0481,23.0832,194700.0
2012-11-23 10:00:00,32.9,32.97,32.9,32.92,288300.0,23.0902,23.1393,23.0902,23.1043,288300.0
2012-11-23 10:05:00,32.92,32.95,32.87,32.87,200500.0,23.1043,23.1253,23.0692,23.0692,200500.0
2012-11-23 10:10:00,32.88,32.93,32.87,32.92,82200.0,23.0762,23.1113,23.0692,23.1043,82200.0
2012-11-23 10:15:00,32.91,32.92,32.86,32.9,168300.0,23.0972,23.1043,23.0621,23.0902,168300.0
2012-11-23 10:20:00,32.9,32.94,32.9,32.93,213500.0,23.0902,23.1183,23.0902,23.1113,213500.0
2012-11-23 10:25:00,32.93,32.96,32.92,32.93,124600.0,23.1113,23.1323,23.1043,23.1113,124600.0
2012-11-23 10:30:00,32.93,32.97,32.93,32.95,86600.0,23.1113,23.1393,23.1113,23.1253,86600.0
2012-11-23 10:35:00,32.94,32.96,32.93,32.95,104400.0,23.1183,23.1323,23.1113,23.1253,104400.0
2012-11-23 10:40:00,32.96,32.96,32.93,32.95,131500.0,23.1323,23.1323,23.1113,23.1253,131500.0
2012-11-23 10:45:00,32.95,32.97,32.94,32.97,113000.0,23.1253,23.1393,23.1183,23.1393,113000.0
2012-11-23 10:50:00,32.97,33.0,32.96,32.99,89400.0,23.1393,23.1604,23.1323,23.1534,89400.0
2012-11-23 10:55:00,32.99,33.02,32.96,32.99,335800.0,23.1534,23.1744,23.1323,23.1534,335800.0
2012-11-23 11:00:00,32.99,33.01,32.98,33.01,137000.0,23.1534,23.1674,23.1464,23.1674,137000.0
2012-11-23 11:05:00,33.0,33.03,32.99,33.02,176300.0,23.1604,23.1815,23.1534,23.1744,176300.0
2012-11-23 11:10:00,33.02,33.08,33.02,33.07,190300.0,23.1744,23.2165,23.1744,23.2095,190300.0
2012-11-23 11:15:00,33.07,33.07,33.03,33.04,130900.0,23.2095,23.2095,23.1815,23.1885,130900.0
2012-11-23 11:20:00,33.04,33.06,33.02,33.02,149900.0,23.1885,23.2025,23.1744,23.1744,149900.0
2012-11-23 11:25:00,33.02,33.03,32.99,33.0,73400.0,23.1744,23.1815,23.1534,23.1604,73400.0
2012-11-23 11:30:00,33.0,33.0,32.98,32.98,84300.0,23.1604,23.1604,23.1464,23.1464,84300.0
2012-11-23 11:35:00,32.98,33.0,32.97,33.0,80600.0,23.1464,23.1604,23.1393,23.1604,80600.0
2012-11-23 11:40:00,33.0,33.01,32.99,32.99,68000.0,23.1604,23.1674,23.1534,23.1534,68000.0
2012-11-23 11:45:00,32.99,33.02,32.99,33.02,95400.0,23.1534,23.1744,23.1534,23.1744,95400.0
2012-11-23 11:50:00,33.02,33.05,33.01,33.05,95900.0,23.1744,23.1955,23.1674,23.1955,95900.0
2012-11-23 11:55:00,33.05,33.05,33.03,33.05,80000.0,23.1955,23.1955,23.1815,23.1955,80000.0
2012-11-23 12:00:00,33.05,33.06,33.01,33.01,225500.0,23.1955,23.2025,23.1674,23.1674,225500.0
2012-11-23 12:05:00,33.01,33.02,32.98,32.99,111200.0,23.1674,23.1744,23.1464,23.1534,111200.0
2012-11-23 12:10:00,32.99,33.0,32.96,32.96,166700.0,23.1534,23.1604,23.1323,23.1323,166700.0
2012-11-23 12:15:00,32.97,32.97,32.95,32.95,147900.0,23.1393,23.1393,23.1253,23.1253,147900.0
2012-11-23 12:20:00,32.95,32.98,32.94,32.97,185100.0,23.1253,23.1464,23.1183,23.1393,185100.0
2012-11-23 12:25:00,32.97,33.0,32.96,32.99,94600.0,23.1393,23.1604,23.1323,23.1534,94600.0
2012-11-23 12:30:00,32.99,33.0,32.98,33.0,114200.0,23.1534,23.1604,23.1464,23.1604,114200.0
2012-11-23 12:35:00,33.0,33.03,32.98,33.03,168600.0,23.1604,23.1815,23.1464,23.1815,168600.0
2012-11-23 12:40:00,33.03,33.05,33.01,33.03,311800.0,23.1815,23.1955,23.1674,23.1815,311800.0
2012-11-23 12:45:00,33.03,33.08,33.02,33.07,268600.0,23.1815,23.2165,23.1744,23.2095,268600.0
2012-11-23 12:50:00,33.07,33.07,33.05,33.06,223700.0,23.2095,23.2095,23.1955,23.2025,223700.0
2012-11-23 12:55:00,33.05,33.2,33.05,33.19,1167200.0,23.1955,23.3008,23.1955,23.2937,1167200.0
2012-11-26 09:30:00,33.03,33.05,32.68,32.8,744000.0,23.1815,23.1955,22.9358,23.02,744000.0
2012-11-26 09:35:00,32.8,32.91,32.71,32.78,393100.0,23.02,23.0972,22.9569,23.006,393100.0
2012-11-26 09:40:00,32.77,32.82,32.74,32.76,681800.0,22.999,23.0341,22.9779,22.992,681800.0
2012-11-26 09:45:00,32.76,32.82,32.75,32.76,396500.0,22.992,23.0341,22.9849,22.992,396500.0
2012-11-26 09:50:00,32.76,32.8,32.75,32.77,174000.0,22.992,23.02,22.9849,22.999,174000.0
2012-11-26 09:55:00,32.76,32.82,32.76,32.78,280800.0,22.992,23.0341,22.992,23.006,280800.0
2012-11-26 10:00:00,32.79,32.91,32.77,32.9,331700.0,23.013,23.0972,22.999,23.0902,331700.0
2012-11-26 10:05:00,32.9,32.9,32.8,32.82,241800.0,23.0902,23.0902,23.02,23.0341,241800.0
2012-11-26 10:10:00,32.82,32.84,32.79,32.83,177100.0,23.0341,23.0481,23.013,23.0411,177100.0
2012-11-26 10:15:00,32.83,32.87,32.8,32.85,213500.0,23.0411,23.0692,23.02,23.0551,213500.0
2012-11-26 10:20:00,32.85,32.86,32.79,32.8,114400.0,23.0551,23.0621,23.013,23.02,114400.0
2012-11-26 10:25:00,32.8,32.84,32.78,32.8,143600.0,23.02,23.0481,23.006,23.02,143600.0
2012-11-26 10:30:00,32.8,32.81,32.78,32.79,168500.0,23.02,23.0271,23.006,23.013,168500.0
2012-11-26 10:35:00,32.78,32.81,32.77,32.79,116100.0,23.006,23.0271,22.999,23.013,116100.0
2012-11-26 10:40:00,32.79,32.8,32.78,32.8,167600.0,23.013,23.02,23.006,23.02,167600.0
2012-11-26 10:45:00,32.8,32.8,32.77,32.78,129700.0,23.02,23.02,22.999,23.006,129700.0
2012-11-26 10:50:00,32.79,32.8,32.77,32.77,133500.0,23.013,23.02,22.999,22.999,133500.0
2012-11-26 10:55:00,32.77,32.8,32.76,32.8,215800.0,22.999,23.02,22.992,23.02,215800.0
2012-11-26 11:00:00,32.8,32.8,32.76,32.76,88500.0,23.02,23.02,22.992,22.992,88500.0
2012-11-26 11:05:00,32.76,32.81,32.74,32.76,310700.0,22.992,23.0271,22.9779,22.992,310700.0
2012-11-26 11:10:00,32.76,32.78,32.73,32.77,138100.0,22.992,23.006,22.9709,22.999,138100.0
2012-11-26 11:15:00,32.76,32.77,32.73,32.76,177500.0,22.992,22.999,22.9709,22.992,177500.0
2012-11-26 11:20:00,32.76,32.76,32.71,32.71,148800.0,22.992,22.992,22.9569,22.9569,148800.0
2012-11-26 11:25:00,32.71,32.73,32.69,32.7,270700.0,22.9569,22.9709,22.9428,22.9499,270700.0
2012-11-26 11:30:00,32.7,32.72,32.68,32.71,189300.0,22.9499,22.9639,22.9358,22.9569,189300.0
2012-11-26 11:35:00,32.71,32.71,32.69,32.69,72500.0,22.9569,22.9569,22.9428,22.9428,72500.0
2012-11-26 11:40:00,32.7,32.72,32.69,32.7,130300.0,22.9499,22.9639,22.9428,22.9499,130300.0
2012-11-26 11:45:00,32.7,32.73,32.69,32.73,232100.0,22.9499,22.9709,22.9428,22.9709,232100.0
2012-11-26 11:50:00,32.73,32.74,32.69,32.7,205000.0,22.9709,22.9779,22.9428,22.9499,205000.0
2012-11-26 11:55:00,32.69,32.72,32.69,32.71,54800.0,22.9428,22.9639,22.9428,22.9569,54800.0
2012-11-26 12:00:00,32.7,32.73,32.7,32.72,183000.0,22.9499,22.9709,22.9499,22.9639,183000.0
2012-11-26 12:05:00,32.72,32.75,32.71,32.75,112800.0,22.9639,22.9849,22.9569,22.9849,112800.0
2012-11-26 12:10:00,32.75,32.76,32.74,32.75,56700.0,22.9849,22.992,22.9779,22.9849,56700.0
2012-11-26 12:15:00,32.75,32.75,32.72,32.75,104000.0,22.9849,22.9849,22.9639,22.9849,104000.0
2012-11-26 12:20:00,32.74,32.76,32.73,32.75,89000.0,22.9779,22.992,22.9709,22.9849,89000.0
2012-11-26 12:25:00,32.75,32.76,32.73,32.74,113000.0,22.9849,22.992,22.9709,22.9779,113000.0
2012-11-26 12:30:00,32.75,32.76,32.71,32.71,162400.0,22.9849,22.992,22.9569,22.9569,162400.0
2012-11-26 12:35:00,32.72,32.74,32.7,32.72,386400.0,22.9639,22.9779,22.9499,22.9639,386400.0
2012-11-26 12:40:00,32.72,32.72,32.67,32.7,521700.0,22.9639,22.9639,22.9288,22.9499,521700.0
2012-11-26 12:45:00,32.69,32.71,32.67,32.7,125900.0,22.9428,22.9569,22.9288,22.9499,125900.0
2012-11-26 12:50:00,32.7,32.72,32.68,32.71,255500.0,22.9499,22.9639,22.9358,22.9569,255500.0
2012-11-26 12:55:00,32.7,32.7,32.68,32.7,101100.0,22.9499,22.9499,22.9358,22.9499,101100.0
2012-11-26 13:00:00,32.69,32.7,32.68,32.69,83600.0,22.9428,22.9499,22.9358,22.9428,83600.0
2012-11-26 13:05:00,32.68,32.71,32.68,32.7,116500.0,22.9358,22.9569,22.9358,22.9499,116500.0
2012-11-26 13:10:00,32.69,32.7,32.66,32.68,288300.0,22.9428,22.9499,22.9218,22.9358,288300.0
2012-11-26 13:15:00,32.68,32.7,32.67,32.7,247000.0,22.9358,22.9499,22.9288,22.9499,247000.0
2012-11-26 13:20:00,32.7,32.72,32.68,32.7,119400.0,22.9499,22.9639,22.9358,22.9499,119400.0
2012-11-26 13:25:00,32.71,32.73,32.7,32.7,230800.0,22.9569,22.9709,22.9499,22.9499,230800.0
2012-11-26 13:30:00,32.71,32.74,32.71,32.73,67200.0,22.9569,22.9779,22.9569,22.9709,67200.0
2012-11-26 13:35:00,32.72,32.76,32.72,32.73,223200.0,22.9639,22.992,22.9639,22.9709,223200.0
2012-11-26 13:40:00,32.72,32.73,32.66,32.68,199800.0,22.9639,22.9709,22.9218,22.9358,199800.0
2012-11-26 13:45:00,32.68,32.69,32.66,32.68,74300.0,22.9358,22.9428,22.9218,22.9358,74300.0
2012-11-26 13:50:00,32.67,32.71,32.66,32.69,96200.0,22.9288,22.9569,22.9218,22.9428,96200.0
2012-11-26 13:55:00,32.7,32.73,32.69,32.72,104200.0,22.9499,22.9709,22.9428,22.9639,104200.0
2012-11-26 14:00:00,32.73,32.74,32.71,32.74,68400.0,22.9709,22.9779,22.9569,22.9779,68400.0
2012-11-26 14:05:00,32.73,32.75,32.72,32.74,50200.0,22.9709,22.9849,22.9639,22.9779,50200.0
2012-11-26 14:10:00,32.75,32.76,32.73,32.75,188500.0,22.9849,22.992,22.9709,22.9849,188500.0
2012-11-26 14:15:00,32.75,32.78,32.75,32.76,84000.0,22.9849,23.006,22.9849,22.992,84000.0
2012-11-26 14:20:00,32.77,32.78,32.74,32.74,62700.0,22.999,23.006,22.9779,22.9779,62700.0
2012-11-26 14:25:00,32.75,32.75,32.72,32.73,104200.0,22.9849,22.9849,22.9639,22.9709,104200.0
2012-11-26 14:30:00,32.72,32.77,32.72,32.76,75400.0,22.9639,22.999,22.9639,22.992,75400.0
2012-11-26 14:35:00,32.77,32.77,32.75,32.77,108000.0,22.999,22.999,22.9849,22.999,108000.0
2012-11-26 14:40:00,32.77,32.77,32.74,32.77,62300.0,22.999,22.999,22.9779,22.999,62300.0
2012-11-26 14:45:00,32.77,32.78,32.75,32.76,53200.0,22.999,23.006,22.9849,22.992,53200.0
2012-11-26 14:50:00,32.76,32.84,32.75,32.82,204800.0,22.992,23.0481,22.9849,23.0341,204800.0
2012-11-26 14:55:00,32.81,32.82,32.78,32.79,103000.0,23.0271,23.0341,23.006,23.013,103000.0
2012-11-26 15:00:00,32.79,32.79,32.75,32.77,130000.0,23.013,23.013,22.9849,22.999,130000.0
2012-11-26 15:05:00,32.77,32.79,32.76,32.77,98000.0,22.999,23.013,22.992,22.999,98000.0
2012-11-26 15:10:00,32.76,32.79,32.76,32.76,103400.0,22.992,23.013,22.992,22.992,103400.0
2012-11-26 15:15:00,32.76,32.76,32.73,32.76,85500.0,22.992,22.992,22.9709,22.992,85500.0
2012-11-26 15:20:00,32.76,32.8,32.74,32.79,132500.0,22.992,23.02,22.9779,23.013,132500.0
2012-11-26 15:25:00,32.79,32.8,32.76,32.79,102900.0,23.013,23.02,22.992,23.013,102900.0
2012-11-26 15:30:00,32.79,32.8,32.74,32.8,174400.0,23.013,23.02,22.9779,23.02,174400.0
2012-11-26 15:35:00,32.8,32.81,32.76,32.79,152400.0,23.02,23.0271,22.992,23.013,152400.0
2012-11-26 15:40:00,32.79,32.82,32.78,32.8,180000.0,23.013,23.0341,23.006,23.02,180000.0
2012-11-26 15:45:00,32.8,32.8,32.79,32.79,166300.0,23.02,23.02,23.013,23.013,166300.0
2012-11-26 15:50:00,32.8,32.82,32.77,32.82,347500.0,23.02,23.0341,22.999,23.0341,347500.0
2012-11-26 15:55:00,32.81,32.9,32.8,32.9,947200.0,23.0271,23.0902,23.02,23.0902,947200.0
2012-11-27 09:30:00,32.81,32.96,32.81,32.9,671200.0,23.0271,23.1323,23.0271,23.0902,671200.0
2012-11-27 09:35:00,32.9,32.91,32.81,32.9,255200.0,23.0902,23.0972,23.0271,23.0902,255200.0
2012-11-27 09:40:00,32.9,32.99,32.88,32.98,287900.0,23.0902,23.1534,23.0762,23.1464,287900.0
2012-11-27 09:45:00,32.97,33.0,32.93,32.99,220700.0,23.1393,23.1604,23.1113,23.1534,220700.0
2012-11-27 09:50:00,32.99,33.0,32.94,32.98,166800.0,23.1534,23.1604,23.1183,23.1464,166800.0
2012-11-27 09:55:00,32.97,32.98,32.94,32.94,100700.0,23.1393,23.1464,23.1183,23.1183,100700.0
2012-11-27 10:00:00,32.95,33.02,32.92,32.94,478200.0,23.1253,23.1744,23.1043,23.1183,478200.0
2012-11-27 10:05:00,32.94,32.96,32.9,32.93,472700.0,23.1183,23.1323,23.0902,23.1113,472700.0
2012-11-27 10:10:00,32.93,32.93,32.87,32.87,269900.0,23.1113,23.1113,23.0692,23.0692,269900.0
2012-11-27 10:15:00,32.87,32.87,32.78,32.82,291200.0,23.0692,23.0692,23.006,23.0341,291200.0
2012-11-27 10:20:00,32.82,32.82,32.75,32.78,149400.0,23.0341,23.0341,22.9849,23.006,149400.0
2012-11-27 10:25:00,32.77,32.79,32.76,32.76,135100.0,22.999,23.013,22.992,22.992,135100.0
2012-11-27 10:30:00,32.77,32.77,32.69,32.74,275000.0,22.999,22.999,22.9428,22.9779,275000.0
2012-11-27 10:35:00,32.74,32.76,32.7,32.74,195800.0,22.9779,22.992,22.9499,22.9779,195800.0
2012-11-27 10:40:00,32.74,32.76,32.72,32.73,228100.0,22.9779,22.992,22.9639,22.9709,228100.0
2012-11-27 10:45:00,32.73,32.78,32.7,32.77,129300.0,22.9709,23.006,22.9499,22.999,129300.0
2012-11-27 10:50:00,32.77,32.8,32.73,32.78,93900.0,22.999,23.02,22.9709,23.006,93900.0
2012-11-27 10:55:00,32.77,32.81,32.75,32.79,87000.0,22.999,23.0271,22.9849,23.013,87000.0
2012-11-27 11:00:00,32.79,32.84,32.79,32.82,101700.0,23.013,23.0481,23.013,23.0341,101700.0
2012-11-27 11:05:00,32.82,32.83,32.79,32.79,130500.0,23.0341,23.0411,23.013,23.013,130500.0
2012-11-27 11:10:00,32.79,32.84,32.78,32.81,80900.0,23.013,23.0481,23.006,23.0271,80900.0
2012-11-27 11:15:00,32.8,32.83,32.8,32.83,59000.0,23.02,23.0411,23.02,23.0411,59000.0
2012-11-27 11:20:00,32.83,32.85,32.82,32.83,96700.0,23.0411,23.0551,23.0341,23.0411,96700.0
2012-11-27 11:25:00,32.84,32.86,32.8,32.86,213500.0,23.0481,23.0621,23.02,23.0621,213500.0
2012-11-27 11:30:00,32.86,32.86,32.81,32.84,165600.0,23.0621,23.0621,23.0271,23.0481,165600.0
2012-11-27 11:35:00,32.85,32.95,32.85,32.95,246600.0,23.0551,23.1253,23.0551,23.1253,246600.0
2012-11-27 11:40:00,32.95,32.98,32.93,32.96,224200.0,23.1253,23.1464,23.1113,23.1323,224200.0
2012-11-27 11:45:00,32.96,32.97,32.92,32.95,218700.0,23.1323,23.1393,23.1043,23.1253,218700.0
2012-11-27 11:50:00,32.94,33.04,32.94,33.01,195900.0,23.1183,23.1885,23.1183,23.1674,195900.0
2012-11-27 11:55:00,33.01,33.04,32.98,32.98,217300.0,23.1674,23.1885,23.1464,23.1464,217300.0
2012-11-27 12:00:00,32.99,33.03,32.98,32.98,135000.0,23.1534,23.1815,23.1464,23.1464,135000.0
2012-11-27 12:05:00,32.99,33.02,32.98,33.0,93100.0,23.1534,23.1744,23.1464,23.1604,93100.0
2012-11-27 12:10:00,33.0,33.01,32.94,32.94,66500.0,23.1604,23.1674,23.1183,23.1183,66500.0
2012-11-27 12:15:00,32.95,32.96,32.92,32.92,63100.0,23.1253,23.1323,23.1043,23.1043,63100.0
2012-11-27 12:20:00,32.92,32.93,32.88,32.89,159000.0,23.1043,23.1113,23.0762,23.0832,159000.0
2012-11-27 12:25:00,32.89,32.91,32.88,32.9,84600.0,23.0832,23.0972,23.0762,23.0902,84600.0
2012-11-27 12:30:00,32.9,32.91,32.86,32.88,171000.0,23.0902,23.0972,23.0621,23.0762,171000.0
2012-11-27 12:35:00,32.88,32.9,32.88,32.89,42700.0,23.0762,23.0902,23.0762,23.0832,42700.0
2012-11-27 12:40:00,32.89,32.91,32.88,32.9,61400.0,23.0832,23.0972,23.0762,23.0902,61400.0
2012-11-27 12:45:00,32.89,32.91,32.88,32.91,60800.0,23.0832,23.0972,23.0762,23.0972,60800.0
2012-11-27 12:50:00,32.91,32.92,32.86,32.86,55700.0,23.0972,23.1043,23.0621,23.0621,55700.0
2012-11-27 12:55:00,32.87,32.91,32.86,32.91,93700.0,23.0692,23.0972,23.0621,23.0972,93700.0
2012-11-27 13:00:00,32.91,32.91,32.86,32.88,248200.0,23.0972,23.0972,23.0621,23.0762,248200.0
2012-11-27 13:05:00,32.88,32.91,32.87,32.88,116600.0,23.0762,23.0972,23.0692,23.0762,116600.0
2012-11-27 13:10:00,32.88,32.89,32.88,32.89,37400.0,23.0762,23.0832,23.0762,23.0832,37400.0
2012-11-27 13:15:00,32.89,32.92,32.88,32.89,93100.0,23.0832,23.1043,23.0762,23.0832,93100.0
2012-11-27 13:20:00,32.89,32.9,32.85,32.87,254800.0,23.0832,23.0902,23.0551,23.0692,254800.0
2012-11-27 13:25:00,32.86,32.87,32.8,32.83,130300.0,23.0621,23.0692,23.02,23.0411,130300.0
2012-11-27 13:30:00,32.84,32.84,32.81,32.82,372800.0,23.0481,23.0481,23.0271,23.0341,372800.0
2012-11-27 13:35:00,32.82,32.84,32.8,32.8,175700.0,23.0341,23.0481,23.02,23.02,175700.0
2012-11-27 13:40:00,32.8,32.85,32.77,32.84,166600.0,23.02,23.0551,22.999,23.0481,166600.0
2012-11-27 13:45:00,32.84,32.84,32.82,32.84,61800.0,23.0481,23.0481,23.0341,23.0481,61800.0
2012-11-27 13:50:00,32.84,32.84,32.79,32.8,134700.0,23.0481,23.0481,23.013,23.02,134700.0
2012-11-27 13:55:00,32.79,32.8,32.77,32.79,86600.0,23.013,23.02,22.999,23.013,86600.0
2012-11-27 14:00:00,32.79,32.8,32.75,32.78,127400.0,23.013,23.02,22.9849,23.006,127400.0
2012-11-27 14:05:00,32.79,32.81,32.78,32.81,109700.0,23.013,23.0271,23.006,23.0271,109700.0
2012-11-27 14:10:00,32.8,32.85,32.8,32.81,136900.0,23.02,23.0551,23.02,23.0271,136900.0
2012-11-27 14:15:00,32.81,32.84,32.8,32.82,143600.0,23.0271,23.0481,23.02,23.0341,143600.0
2012-11-27 14:20:00,32.82,32.83,32.7,32.72,251200.0,23.0341,23.0411,22.9499,22.9639,251200.0
2012-11-27 14:25:00,32.72,32.72,32.67,32.68,355400.0,22.9639,22.9639,22.9288,22.9358,355400.0
2012-11-27 14:30:00,32.69,32.72,32.67,32.7,416900.0,22.9428,22.9639,22.9288,22.9499,416900.0
2012-11-27 14:35:00,32.7,32.71,32.65,32.66,273500.0,22.9499,22.9569,22.9148,22.9218,273500.0
2012-11-27 14:40:00,32.66,32.7,32.62,32.63,170500.0,22.9218,22.9499,22.8937,22.9007,170500.0
2012-11-27 14:45:00,32.64,32.66,32.59,32.63,268200.0,22.9077,22.9218,22.8727,22.9007,268200.0
2012-11-27 14:50:00,32.63,32.67,32.62,32.64,205900.0,22.9007,22.9288,22.8937,22.9077,205900.0
2012-11-27 14:55:00,32.65,32.73,32.64,32.7,155100.0,22.9148,22.9709,22.9077,22.9499,155100.0
2012-11-27 15:00:00,32.7,32.75,32.67,32.68,125200.0,22.9499,22.9849,22.9288,22.9358,125200.0
2012-11-27 15:05:00,32.69,32.72,32.65,32.71,138900.0,22.9428,22.9639,22.9148,22.9569,138900.0
2012-11-27 15:10:00,32.71,32.74,32.68,32.69,179100.0,22.9569,22.9779,22.9358,22.9428,179100.0
2012-11-27 15:15:00,32.7,32.71,32.66,32.68,266800.0,22.9499,22.9569,22.9218,22.9358,266800.0
2012-11-27 15:20:00,32.68,32.73,32.67,32.72,165500.0,22.9358,22.9709,22.9288,22.9639,165500.0
2012-11-27 15:25:00,32.72,32.74,32.69,32.72,248700.0,22.9639,22.9779,22.9428,22.9639,248700.0
2012-11-27 15:30:00,32.72,32.73,32.65,32.65,280000.0,22.9639,22.9709,22.9148,22.9148,280000.0
2012-11-27 15:35:00,32.65,32.67,32.59,32.61,234900.0,22.9148,22.9288,22.8727,22.8867,234900.0
2012-11-27 15:40:00,32.61,32.63,32.59,32.61,195900.0,22.8867,22.9007,22.8727,22.8867,195900.0
2012-11-27 15:45:00,32.62,32.68,32.59,32.68,604500.0,22.8937,22.9358,22.8727,22.9358,604500.0
2012-11-27 15:50:00,32.67,32.68,32.62,32.64,728100.0,22.9288,22.9358,22.8937,22.9077,728100.0
2012-11-27 15:55:00,32.63,32.64,32.58,32.63,1218700.0,22.9007,22.9077,22.8656,22.9007,1218700.0
2012-11-28 09:30:00,32.45,32.46,32.34,32.38,520600.0,22.7744,22.7814,22.6972,22.7253,520600.0
2012-11-28 09:35:00,32.36,32.37,32.26,32.28,489100.0,22.7112,22.7182,22.641,22.6551,489100.0
2012-11-28 09:40:00,32.28,32.31,32.2,32.29,303500.0,22.6551,22.6761,22.5989,22.6621,303500.0
2012-11-28 09:45:00,32.29,32.35,32.27,32.33,367800.0,22.6621,22.7042,22.6481,22.6902,367800.0
2012-11-28 09:50:00,32.33,32.37,32.3,32.33,168400.0,22.6902,22.7182,22.6691,22.6902,168400.0
2012-11-28 09:55:00,32.32,32.33,32.29,32.31,105400.0,22.6832,22.6902,22.6621,22.6761,105400.0
2012-11-28 10:00:00,32.32,32.32,32.18,32.18,459500.0,22.6832,22.6832,22.5849,22.5849,459500.0
2012-11-28 10:05:00,32.18,32.22,32.12,32.17,338000.0,22.5849,22.613,22.5428,22.5779,338000.0
2012-11-28 10:10:00,32.17,32.23,32.16,32.23,203500.0,22.5779,22.62,22.5709,22.62,203500.0
2012-11-28 10:15:00,32.23,32.31,32.21,32.3,236800.0,22.62,22.6761,22.606,22.6691,236800.0
2012-11-28 10:20:00,32.3,32.39,32.24,32.37,860000.0,22.6691,22.7323,22.627,22.7182,860000.0
2012-11-28 10:25:00,32.38,32.38,32.28,32.32,213800.0,22.7253,22.7253,22.6551,22.6832,213800.0
2012-11-28 10:30:00,32.32,32.33,32.27,32.28,160300.0,22.6832,22.6902,22.6481,22.6551,160300.0
2012-11-28 10:35:00,32.28,32.53,32.28,32.48,383800.0,22.6551,22.8305,22.6551,22.7954,383800.0
2012-11-28 10:40:00,32.47,32.52,32.47,32.49,204200.0,22.7884,22.8235,22.7884,22.8025,204200.0
2012-11-28 10:45:00,32.48,32.57,32.47,32.49,277500.0,22.7954,22.8586,22.7884,22.8025,277500.0
2012-11-28 10:50:00,32.48,32.51,32.45,32.49,212600.0,22.7954,22.8165,22.7744,22.8025,212600.0
2012-11-28 10:55:00,32.49,32.51,32.45,32.46,204800.0,22.8025,22.8165,22.7744,22.7814,204800.0
2012-11-28 11:00:00,32.46,32.52,32.44,32.44,181400.0,22.7814,22.8235,22.7674,22.7674,181400.0
2012-11-28 11:05:00,32.44,32.48,32.41,32.44,168700.0,22.7674,22.7954,22.7463,22.7674,168700.0
2012-11-28 11:10:00,32.45,32.54,32.45,32.51,129200.0,22.7744,22.8376,22.7744,22.8165,129200.0
2012-11-28 11:15:00,32.51,32.62,32.51,32.62,203500.0,22.8165,22.8937,22.8165,22.8937,203500.0
2012-11-28 11:20:00,32.61,32.62,32.55,32.56,176100.0,22.8867,22.8937,22.8446,22.8516,176100.0
2012-11-28 11:25:00,32.57,32.62,32.56,32.62,213300.0,22.8586,22.8937,22.8516,22.8937,213300.0
2012-11-28 11:30:00,32.61,32.62,32.5,32.54,166800.0,22.8867,22.8937,22.8095,22.8376,166800.0
2012-11-28 11:35:00,32.53,32.58,32.52,32.58,86200.0,22.8305,22.8656,22.8235,22.8656,86200.0
2012-11-28 11:40:00,32.58,32.58,32.5,32.52,90900.0,22.8656,22.8656,22.8095,22.8235,90900.0
2012-11-28 11:45:00,32.52,32.53,32.48,32.5,86100.0,22.8235,22.8305,22.7954,22.8095,86100.0
2012-11-28 11:50:00,32.51,32.53,32.46,32.47,97500.0,22.8165,22.8305,22.7814,22.7884,97500.0
2012-11-28 11:55:00,32.48,32.52,32.45,32.46,92000.0,22.7954,22.8235,22.7744,22.7814,92000.0
2012-11-28 12:00:00,32.46,32.47,32.39,32.39,188400.0,22.7814,22.7884,22.7323,22.7323,188400.0
2012-11-28 12:05:00,32.38,32.45,32.35,32.43,213100.0,22.7253,22.7744,22.7042,22.7604,213100.0
2012-11-28 12:10:00,32.43,32.55,32.4,32.51,196100.0,22.7604,22.8446,22.7393,22.8165,196100.0
2012-11-28 12:15:00,32.51,32.68,32.5,32.62,247600.0,22.8165,22.9358,22.8095,22.8937,247600.0
2012-11-28 12:20:00,32.62,32.69,32.59,32.69,269100.0,22.8937,22.9428,22.8727,22.9428,269100.0
2012-11-28 12:25:00,32.69,32.72,32.63,32.66,249600.0,22.9428,22.9639,22.9007,22.9218,249600.0
2012-11-28 12:30:00,32.66,32.71,32.65,32.69,148700.0,22.9218,22.9569,22.9148,22.9428,148700.0
2012-11-28 12:35:00,32.69,32.75,32.68,32.72,146400.0,22.9428,22.9849,22.9358,22.9639,146400.0
2012-11-28 12:40:00,32.72,32.73,32.68,32.69,110400.0,22.9639,22.9709,22.9358,22.9428,110400.0
2012-11-28 12:45:00,32.69,32.71,32.66,32.66,77300.0,22.9428,22.9569,22.9218,22.9218,77300.0
2012-11-28 12:50:00,32.65,32.69,32.65,32.68,94400.0,22.9148,22.9428,22.9148,22.9358,94400.0
2012-11-28 12:55:00,32.68,32.73,32.67,32.7,125100.0,22.9358,22.9709,22.9288,22.9499,125100.0
2012-11-28 13:00:00,32.7,32.7,32.62,32.62,105500.0,22.9499,22.9499,22.8937,22.8937,105500.0
2012-11-28 13:05:00,32.62,32.64,32.59,32.6,110200.0,22.8937,22.9077,22.8727,22.8797,110200.0
2012-11-28 13:10:00,32.59,32.61,32.58,32.58,126500.0,22.8727,22.8867,22.8656,22.8656,126500.0
2012-11-28 13:15:00,32.59,32.59,32.57,32.58,65200.0,22.8727,22.8727,22.8586,22.8656,65200.0
2012-11-28 13:20:00,32.57,32.61,32.55,32.59,148900.0,22.8586,22.8867,22.8446,22.8727,148900.0
2012-11-28 13:25:00,32.59,32.62,32.57,32.62,48200.0,22.8727,22.8937,22.8586,22.8937,48200.0
2012-11-28 13:30:00,32.61,32.63,32.57,32.57,217500.0,22.8867,22.9007,22.8586,22.8586,217500.0
2012-11-28 13:35:00,32.57,32.66,32.56,32.64,227900.0,22.8586,22.9218,22.8516,22.9077,227900.0
2012-11-28 13:40:00,32.64,32.7,32.62,32.7,149100.0,22.9077,22.9499,22.8937,22.9499,149100.0
2012-11-28 13:45:00,32.69,32.7,32.65,32.65,95500.0,22.9428,22.9499,22.9148,22.9148,95500.0
2012-11-28 13:50:00,32.66,32.66,32.59,32.6,145600.0,22.9218,22.9218,22.8727,22.8797,145600.0
2012-11-28 13:55:00,32.61,32.67,32.59,32.65,94300.0,22.8867,22.9288,22.8727,22.9148,94300.0
2012-11-28 14:00:00,32.64,32.68,32.63,32.63,108700.0,22.9077,22.9358,22.9007,22.9007,108700.0
2012-11-28 14:05:00,32.63,32.67,32.61,32.64,95500.0,22.9007,22.9288,22.8867,22.9077,95500.0
2012-11-28 14:10:00,32.63,32.66,32.59,32.6,128600.0,22.9007,22.9218,22.8727,22.8797,128600.0
2012-11-28 14:15:00,32.6,32.61,32.56,32.57,104300.0,22.8797,22.8867,22.8516,22.8586,104300.0
2012-11-28 14:20:00,32.57,32.58,32.55,32.57,63300.0,22.8586,22.8656,22.8446,22.8586,63300.0
2012-11-28 14:25:00,32.57,32.57,32.55,32.56,64300.0,22.8586,22.8586,22.8446,22.8516,64300.0
2012-11-28 14:30:00,32.57,32.62,32.55,32.62,90900.0,22.8586,22.8937,22.8446,22.8937,90900.0
2012-11-28 14:35:00,32.62,32.64,32.6,32.62,144000.0,22.8937,22.9077,22.8797,22.8937,144000.0
2012-11-28 14:40:00,32.63,32.67,32.62,32.62,140800.0,22.9007,22.9288,22.8937,22.8937,140800.0
2012-11-28 14:45:00,32.62,32.63,32.59,32.61,136400.0,22.8937,22.9007,22.8727,22.8867,136400.0
2012-11-28 14:50:00,32.6,32.61,32.58,32.6,86500.0,22.8797,22.8867,22.8656,22.8797,86500.0
2012-11-28 14:55:00,32.59,32.66,32.59,32.65,174700.0,22.8727,22.9218,22.8727,22.9148,174700.0
2012-11-28 15:00:00,32.65,32.68,32.63,32.64,90900.0,22.9148,22.9358,22.9007,22.9077,90900.0
2012-11-28 15:05:00,32.65,32.71,32.64,32.69,179600.0,22.9148,22.9569,22.9077,22.9428,179600.0
2012-11-28 15:10:00,32.69,32.71,32.69,32.69,193100.0,22.9428,22.9569,22.9428,22.9428,193100.0
2012-11-28 15:15:00,32.69,32.7,32.66,32.67,215100.0,22.9428,22.9499,22.9218,22.9288,215100.0
2012-11-28 15:20:00,32.67,32.72,32.67,32.72,145800.0,22.9288,22.9639,22.9288,22.9639,145800.0
2012-11-28 15:25:00,32.72,32.78,32.72,32.77,243700.0,22.9639,23.006,22.9639,22.999,243700.0
2012-11-28 15:30:00,32.77,32.82,32.75,32.78,172700.0,22.999,23.0341,22.9849,23.006,172700.0
2012-11-28 15:35:00,32.78,32.81,32.77,32.77,167100.0,23.006,23.0271,22.999,22.999,167100.0
2012-11-28 15:40:00,32.78,32.81,32.74,32.79,258900.0,23.006,23.0271,22.9779,23.013,258900.0
2012-11-28 15:45:00,32.79,32.84,32.78,32.8,459500.0,23.013,23.0481,23.006,23.02,459500.0
2012-11-28 15:50:00,32.8,32.83,32.79,32.82,356900.0,23.02,23.0411,23.013,23.0341,356900.0
2012-11-28 15:55:00,32.82,32.85,32.78,32.81,871600.0,23.0341,23.0551,23.006,23.0271,871600.0
2012-11-29 09:30:00,33.03,33.07,32.97,33.05,501600.0,23.1815,23.2095,23.1393,23.1955,501600.0
2012-11-29 09:35:00,33.06,33.19,33.05,33.17,490500.0,23.2025,23.2937,23.1955,23.2797,490500.0
2012-11-29 09:40:00,33.16,33.25,33.16,33.25,443800.0,23.2727,23.3359,23.2727,23.3359,443800.0
2012-11-29 09:45:00,33.25,33.3,33.2,33.23,586200.0,23.3359,23.371,23.3008,23.3218,586200.0
2012-11-29 09:50:00,33.22,33.29,33.17,33.23,232500.0,23.3148,23.3639,23.2797,23.3218,232500.0
2012-11-29 09:55:00,33.23,33.28,33.2,33.27,246700.0,23.3218,23.3569,23.3008,23.3499,246700.0
2012-11-29 10:00:00,33.27,33.33,33.27,33.29,294000.0,23.3499,23.392,23.3499,23.3639,294000.0
2012-11-29 10:05:00,33.28,33.29,33.13,33.15,483600.0,23.3569,23.3639,23.2516,23.2657,483600.0
2012-11-29 10:10:00,33.15,33.21,33.07,33.2,425100.0,23.2657,23.3078,23.2095,23.3008,425100.0
2012-11-29 10:15:00,33.2,33.22,33.17,33.2,265200.0,23.3008,23.3148,23.2797,23.3008,265200.0
2012-11-29 10:20:00,33.2,33.23,33.16,33.22,210400.0,23.3008,23.3218,23.2727,23.3148,210400.0
2012-11-29 10:25:00,33.22,33.24,33.16,33.19,395800.0,23.3148,23.3288,23.2727,23.2937,395800.0
2012-11-29 10:30:00,33.19,33.19,33.11,33.15,214100.0,23.2937,23.2937,23.2376,23.2657,214100.0
2012-11-29 10:35:00,33.15,33.15,33.11,33.15,209600.0,23.2657,23.2657,23.2376,23.2657,209600.0
2012-11-29 10:40:00,33.15,33.17,33.12,33.15,185500.0,23.2657,23.2797,23.2446,23.2657,185500.0
2012-11-29 10:45:00,33.16,33.16,33.1,33.12,201900.0,23.2727,23.2727,23.2306,23.2446,201900.0
2012-11-29 10:50:00,33.11,33.17,33.11,33.16,146300.0,23.2376,23.2797,23.2376,23.2727,146300.0
2012-11-29 10:55:00,33.16,33.16,33.11,33.13,151400.0,23.2727,23.2727,23.2376,23.2516,151400.0
2012-11-29 11:00:00,33.13,33.16,33.12,33.16,110900.0,23.2516,23.2727,23.2446,23.2727,110900.0
2012-11-29 11:05:00,33.16,33.17,33.13,33.15,109700.0,23.2727,23.2797,23.2516,23.2657,109700.0
2012-11-29 11:10:00,33.16,33.2,33.15,33.16,132000.0,23.2727,23.3008,23.2657,23.2727,132000.0
2012-11-29 11:15:00,33.16,33.17,33.12,33.14,103300.0,23.2727,23.2797,23.2446,23.2587,103300.0
2012-11-29 11:20:00,33.15,33.15,33.12,33.15,104600.0,23.2657,23.2657,23.2446,23.2657,104600.0
2012-11-29 11:25:00,33.15,33.19,33.12,33.19,130900.0,23.2657,23.2937,23.2446,23.2937,130900.0
2012-11-29 11:30:00,33.19,33.2,33.16,33.16,128200.0,23.2937,23.3008,23.2727,23.2727,128200.0
2012-11-29 11:35:00,33.16,33.18,33.14,33.15,160200.0,23.2727,23.2867,23.2587,23.2657,160200.0
2012-11-29 11:40:00,33.15,33.16,32.94,33.01,1105100.0,23.2657,23.2727,23.1183,23.1674,1105100.0
2012-11-29 11:45:00,33.01,33.08,33.0,33.08,410600.0,23.1674,23.2165,23.1604,23.2165,410600.0
2012-11-29 11:50:00,33.09,33.14,33.06,33.12,209900.0,23.2236,23.2587,23.2025,23.2446,209900.0
2012-11-29 11:55:00,33.12,33.13,33.02,33.06,174100.0,23.2446,23.2516,23.1744,23.2025,174100.0
2012-11-29 12:00:00,33.07,33.12,33.03,33.1,185800.0,23.2095,23.2446,23.1815,23.2306,185800.0
2012-11-29 12:05:00,33.1,33.1,33.0,33.06,267400.0,23.2306,23.2306,23.1604,23.2025,267400.0
2012-11-29 12:10:00,33.07,33.13,33.04,33.11,194600.0,23.2095,23.2516,23.1885,23.2376,194600.0
2012-11-29 12:15:00,33.12,33.13,33.1,33.11,64000.0,23.2446,23.2516,23.2306,23.2376,64000.0
2012-11-29 12:20:00,33.11,33.15,33.09,33.12,81000.0,23.2376,23.2657,23.2236,23.2446,81000.0
2012-11-29 12:25:00,33.13,33.13,33.1,33.11,141800.0,23.2516,23.2516,23.2306,23.2376,141800.0
2012-11-29 12:30:00,33.11,33.12,33.09,33.11,103600.0,23.2376,23.2446,23.2236,23.2376,103600.0
2012-11-29 12:35:00,33.11,33.12,33.07,33.08,99000.0,23.2376,23.2446,23.2095,23.2165,99000.0
2012-11-29 12:40:00,33.09,33.09,33.01,33.03,118600.0,23.2236,23.2236,23.1674,23.1815,118600.0
2012-11-29 12:45:00,33.03,33.05,33.02,33.04,161100.0,23.1815,23.1955,23.1744,23.1885,161100.0
2012-11-29 12:50:00,33.05,33.07,33.04,33.04,90300.0,23.1955,23.2095,23.1885,23.1885,90300.0
2012-11-29 12:55:00,33.04,33.06,33.03,33.05,132300.0,23.1885,23.2025,23.1815,23.1955,132300.0
2012-11-29 13:00:00,33.06,33.08,33.05,33.08,114600.0,23.2025,23.2165,23.1955,23.2165,114600.0
2012-11-29 13:05:00,33.08,33.08,33.05,33.06,107000.0,23.2165,23.2165,23.1955,23.2025,107000.0
2012-11-29 13:10:00,33.05,33.07,33.04,33.04,202100.0,23.1955,23.2095,23.1885,23.1885,202100.0
2012-11-29 13:15:00,33.04,33.08,33.04,33.06,159100.0,23.1885,23.2165,23.1885,23.2025,159100.0
2012-11-29 13:20:00,33.06,33.08,33.05,33.07,89600.0,23.2025,23.2165,23.1955,23.2095,89600.0
2012-11-29 13:25:00,33.07,33.09,33.05,33.07,91400.0,23.2095,23.2236,23.1955,23.2095,91400.0
2012-11-29 13:30:00,33.07,33.11,33.07,33.08,159300.0,23.2095,23.2376,23.2095,23.2165,159300.0
2012-11-29 13:35:00,33.09,33.13,33.08,33.11,76500.0,23.2236,23.2516,23.2165,23.2376,76500.0
2012-11-29 13:40:00,33.11,33.12,33.08,33.09,95300.0,23.2376,23.2446,23.2165,23.2236,95300.0
2012-11-29 13:45:00,33.09,33.15,33.09,33.13,224000.0,23.2236,23.2657,23.2236,23.2516,224000.0
2012-11-29 13:50:00,33.12,33.15,33.12,33.14,104100.0,23.2446,23.2657,23.2446,23.2587,104100.0
2012-11-29 13:55:00,33.14,33.15,33.11,33.13,153800.0,23.2587,23.2657,23.2376,23.2516,153800.0
2012-11-29 14:00:00,33.14,33.16,33.12,33.15,262300.0,23.2587,23.2727,23.2446,23.2657,262300.0
2012-11-29 14:05:00,33.15,33.17,33.13,33.15,170100.0,23.2657,23.2797,23.2516,23.2657,170100.0
2012-11-29 14:10:00,33.15,33.15,33.13,33.14,116300.0,23.2657,23.2657,23.2516,23.2587,116300.0
2012-11-29 14:15:00,33.13,33.15,33.13,33.15,194900.0,23.2516,23.2657,23.2516,23.2657,194900.0
2012-11-29 14:20:00,33.14,33.18,33.14,33.16,165000.0,23.2587,23.2867,23.2587,23.2727,165000.0
2012-11-29 14:25:00,33.17,33.19,33.16,33.18,179800.0,23.2797,23.2937,23.2727,23.2867,179800.0
2012-11-29 14:30:00,33.18,33.2,33.17,33.2,190700.0,23.2867,23.3008,23.2797,23.3008,190700.0
2012-11-29 14:35:00,33.2,33.24,33.19,33.24,256500.0,23.3008,23.3288,23.2937,23.3288,256500.0
2012-11-29 14:40:00,33.23,33.28,33.23,33.28,244000.0,23.3218,23.3569,23.3218,23.3569,244000.0
2012-11-29 14:45:00,33.28,33.29,33.25,33.26,239300.0,23.3569,23.3639,23.3359,23.3429,239300.0
2012-11-29 14:50:00,33.26,33.29,33.25,33.29,158500.0,23.3429,23.3639,23.3359,23.3639,158500.0
2012-11-29 14:55:00,33.28,33.29,33.27,33.27,308300.0,23.3569,23.3639,23.3499,23.3499,308300.0
2012-11-29 15:00:00,33.27,33.28,33.25,33.25,249300.0,23.3499,23.3569,23.3359,23.3359,249300.0
2012-11-29 15:05:00,33.24,33.25,33.21,33.23,203600.0,23.3288,23.3359,23.3078,23.3218,203600.0
2012-11-29 15:10:00,33.23,33.24,33.16,33.18,216500.0,23.3218,23.3288,23.2727,23.2867,216500.0
2012-11-29 15:15:00,33.18,33.2,33.17,33.18,176700.0,23.2867,23.3008,23.2797,23.2867,176700.0
2012-11-29 15:20:00,33.18,33.19,33.1,33.13,251600.0,23.2867,23.2937,23.2306,23.2516,251600.0
2012-11-29 15:25:00,33.12,33.17,33.12,33.16,202000.0,23.2446,23.2797,23.2446,23.2727,202000.0
2012-11-29 15:30:00,33.16,33.21,33.16,33.19,266600.0,23.2727,23.3078,23.2727,23.2937,266600.0
2012-11-29 15:35:00,33.18,33.2,33.15,33.19,307900.0,23.2867,23.3008,23.2657,23.2937,307900.0
2012-11-29 15:40:00,33.19,33.27,33.18,33.27,487500.0,23.2937,23.3499,23.2867,23.3499,487500.0
2012-11-29 15:45:00,33.27,33.28,33.24,33.26,352400.0,23.3499,23.3569,23.3288,23.3429,352400.0
2012-11-29 15:50:00,33.26,33.26,33.2,33.22,444000.0,23.3429,23.3429,23.3008,23.3148,444000.0
2012-11-29 15:55:00,33.22,33.23,33.16,33.17,1183500.0,23.3148,23.3218,23.2727,23.2797,1183500.0
2012-11-30 09:30:00,33.07,33.17,33.05,33.16,421700.0,23.2095,23.2797,23.1955,23.2727,421700.0
2012-11-30 09:35:00,33.15,33.17,33.1,33.16,170700.0,23.2657,23.2797,23.2306,23.2727,170700.0
2012-11-30 09:40:00,33.15,33.22,33.15,33.2,165900.0,23.2657,23.3148,23.2657,23.3008,165900.0
2012-11-30 09:45:00,33.2,33.21,33.1,33.11,111000.0,23.3008,23.3078,23.2306,23.2376,111000.0
2012-11-30 09:50:00,33.11,33.12,33.07,33.11,234300.0,23.2376,23.2446,23.2095,23.2376,234300.0
2012-11-30 09:55:00,33.1,33.14,33.09,33.14,224500.0,23.2306,23.2587,23.2236,23.2587,224500.0
2012-11-30 10:00:00,33.13,33.2,33.11,33.16,138400.0,23.2516,23.3008,23.2376,23.2727,138400.0
2012-11-30 10:05:00,33.16,33.18,33.09,33.12,155200.0,23.2727,23.2867,23.2236,23.2446,155200.0
2012-11-30 10:10:00,33.1,33.13,33.07,33.11,189400.0,23.2306,23.2516,23.2095,23.2376,189400.0
2012-11-30 10:15:00,33.11,33.15,33.07,33.13,131100.0,23.2376,23.2657,23.2095,23.2516,131100.0
2012-11-30 10:20:00,33.13,33.13,33.08,33.11,144400.0,23.2516,23.2516,23.2165,23.2376,144400.0
2012-11-30 10:25:00,33.11,33.11,33.07,33.1,144600.0,23.2376,23.2376,23.2095,23.2306,144600.0
2012-11-30 10:30:00,33.09,33.1,33.06,33.08,62600.0,23.2236,23.2306,23.2025,23.2165,62600.0
2012-11-30 10:35:00,33.08,33.08,33.05,33.06,133800.0,23.2165,23.2165,23.1955,23.2025,133800.0
2012-11-30 10:40:00,33.07,33.09,33.04,33.05,185900.0,23.2095,23.2236,23.1885,23.1955,185900.0
2012-11-30 10:45:00,33.06,33.06,32.97,32.98,241400.0,23.2025,23.2025,23.1393,23.1464,241400.0
2012-11-30 10:50:00,32.98,33.02,32.95,33.01,171800.0,23.1464,23.1744,23.1253,23.1674,171800.0
2012-11-30 10:55:00,33.01,33.04,32.98,33.04,216200.0,23.1674,23.1885,23.1464,23.1885,216200.0
2012-11-30 11:00:00,33.04,33.06,33.03,33.04,105100.0,23.1885,23.2025,23.1815,23.1885,105100.0
2012-11-30 11:05:00,33.04,33.05,33.01,33.02,123700.0,23.1885,23.1955,23.1674,23.1744,123700.0
2012-11-30 11:10:00,33.01,33.05,33.01,33.04,104800.0,23.1674,23.1955,23.1674,23.1885,104800.0
2012-11-30 11:15:00,33.03,33.06,32.98,32.98,134200.0,23.1815,23.2025,23.1464,23.1464,134200.0
2012-11-30 11:20:00,32.97,32.98,32.96,32.97,120400.0,23.1393,23.1464,23.1323,23.1393,120400.0
2012-11-30 11:25:00,32.96,33.0,32.96,32.99,99800.0,23.1323,23.1604,23.1323,23.1534,99800.0
2012-11-30 11:30:00,32.99,32.99,32.92,32.94,122100.0,23.1534,23.1534,23.1043,23.1183,122100.0
2012-11-30 11:35:00,32.94,32.95,32.91,32.91,151800.0,23.1183,23.1253,23.0972,23.0972,151800.0
2012-11-30 11:40:00,32.91,32.94,32.91,32.91,174700.0,23.0972,23.1183,23.0972,23.0972,174700.0
2012-11-30 11:45:00,32.91,32.92,32.89,32.89,179600.0,23.0972,23.1043,23.0832,23.0832,179600.0
2012-11-30 11:50:00,32.89,32.92,32.86,32.9,181900.0,23.0832,23.1043,23.0621,23.0902,181900.0
2012-11-30 11:55:00,32.91,32.91,32.86,32.87,205000.0,23.0972,23.0972,23.0621,23.0692,205000.0
2012-11-30 12:00:00,32.87,32.89,32.86,32.88,133100.0,23.0692,23.0832,23.0621,23.0762,133100.0
2012-11-30 12:05:00,32.88,32.9,32.87,32.89,182700.0,23.0762,23.0902,23.0692,23.0832,182700.0
2012-11-30 12:10:00,32.88,32.91,32.87,32.91,138900.0,23.0762,23.0972,23.0692,23.0972,138900.0
2012-11-30 12:15:00,32.91,32.95,32.9,32.91,96600.0,23.0972,23.1253,23.0902,23.0972,96600.0
2012-11-30 12:20:00,32.91,32.96,32.91,32.96,70600.0,23.0972,23.1323,23.0972,23.1323,70600.0
2012-11-30 12:25:00,32.96,32.97,32.94,32.95,51800.0,23.1323,23.1393,23.1183,23.1253,51800.0
2012-11-30 12:30:00,32.95,32.99,32.95,32.96,84300.0,23.1253,23.1534,23.1253,23.1323,84300.0
2012-11-30 12:35:00,32.96,32.98,32.94,32.94,79700.0,23.1323,23.1464,23.1183,23.1183,79700.0
2012-11-30 12:40:00,32.94,32.95,32.89,32.89,64500.0,23.1183,23.1253,23.0832,23.0832,64500.0
2012-11-30 12:45:00,32.89,32.94,32.85,32.92,232400.0,23.0832,23.1183,23.0551,23.1043,232400.0
2012-11-30 12:50:00,32.92,32.92,32.89,32.91,129800.0,23.1043,23.1043,23.0832,23.0972,129800.0
2012-11-30 12:55:00,32.91,32.94,32.91,32.93,70300.0,23.0972,23.1183,23.0972,23.1113,70300.0
2012-11-30 13:00:00,32.94,32.96,32.91,32.92,100500.0,23.1183,23.1323,23.0972,23.1043,100500.0
2012-11-30 13:05:00,32.92,32.93,32.91,32.91,28200.0,23.1043,23.1113,23.0972,23.0972,28200.0
2012-11-30 13:10:00,32.91,32.93,32.89,32.91,135700.0,23.0972,23.1113,23.0832,23.0972,135700.0
2012-11-30 13:15:00,32.92,32.93,32.89,32.89,87400.0,23.1043,23.1113,23.0832,23.0832,87400.0
2012-11-30 13:20:00,32.89,32.96,32.89,32.96,128500.0,23.0832,23.1323,23.0832,23.1323,128500.0
2012-11-30 13:25:00,32.95,32.97,32.94,32.96,117800.0,23.1253,23.1393,23.1183,23.1323,117800.0
2012-11-30 13:30:00,32.95,32.97,32.94,32.95,103500.0,23.1253,23.1393,23.1183,23.1253,103500.0
2012-11-30 13:35:00,32.95,32.96,32.91,32.92,115200.0,23.1253,23.1323,23.0972,23.1043,115200.0
2012-11-30 13:40:00,32.92,32.92,32.89,32.89,101900.0,23.1043,23.1043,23.0832,23.0832,101900.0
2012-11-30 13:45:00,32.89,32.93,32.89,32.9,137300.0,23.0832,23.1113,23.0832,23.0902,137300.0
2012-11-30 13:50:00,32.91,32.91,32.88,32.89,127600.0,23.0972,23.0972,23.0762,23.0832,127600.0
2012-11-30 13:55:00,32.89,32.92,32.88,32.9,77600.0,23.0832,23.1043,23.0762,23.0902,77600.0
2012-11-30 14:00:00,32.89,32.94,32.89,32.94,130600.0,23.0832,23.1183,23.0832,23.1183,130600.0
2012-11-30 14:05:00,32.94,32.95,32.91,32.95,123800.0,23.1183,23.1253,23.0972,23.1253,123800.0
2012-11-30 14:10:00,32.95,32.95,32.91,32.91,95200.0,23.1253,23.1253,23.0972,23.0972,95200.0
2012-11-30 14:15:00,32.91,32.92,32.9,32.9,39400.0,23.0972,23.1043,23.0902,23.0902,39400.0
2012-11-30 14:20:00,32.91,32.96,32.9,32.96,113600.0,23.0972,23.1323,23.0902,23.1323,113600.0
2012-11-30 14:25:00,32.95,32.97,32.9,32.92,286500.0,23.1253,23.1393,23.0902,23.1043,286500.0
2012-11-30 14:30:00,32.92,32.93,32.9,32.9,83900.0,23.1043,23.1113,23.0902,23.0902,83900.0
2012-11-30 14:35:00,32.9,32.91,32.88,32.89,159700.0,23.0902,23.0972,23.0762,23.0832,159700.0
2012-11-30 14:40:00,32.89,32.91,32.88,32.88,118400.0,23.0832,23.0972,23.0762,23.0762,118400.0
2012-11-30 14:45:00,32.88,32.91,32.85,32.88,232300.0,23.0762,23.0972,23.0551,23.0762,232300.0
2012-11-30 14:50:00,32.88,32.89,32.84,32.86,164900.0,23.0762,23.0832,23.0481,23.0621,164900.0
2012-11-30 14:55:00,32.87,32.88,32.85,32.85,136600.0,23.0692,23.0762,23.0551,23.0551,136600.0
2012-11-30 15:00:00,32.85,32.87,32.84,32.87,196200.0,23.0551,23.0692,23.0481,23.0692,196200.0
2012-11-30 15:05:00,32.86,32.87,32.84,32.86,159800.0,23.0621,23.0692,23.0481,23.0621,159800.0
2012-11-30 15:10:00,32.86,32.94,32.86,32.93,219900.0,23.0621,23.1183,23.0621,23.1113,219900.0
2012-11-30 15:15:00,32.93,32.98,32.92,32.93,258800.0,23.1113,23.1464,23.1043,23.1113,258800.0
2012-11-30 15:20:00,32.92,32.96,32.92,32.94,144700.0,23.1043,23.1323,23.1043,23.1183,144700.0
2012-11-30 15:25:00,32.93,32.95,32.91,32.95,151700.0,23.1113,23.1253,23.0972,23.1253,151700.0
2012-11-30 15:30:00,32.95,32.97,32.93,32.95,136200.0,23.1253,23.1393,23.1113,23.1253,136200.0
2012-11-30 15:35:00,32.95,32.98,32.94,32.95,183700.0,23.1253,23.1464,23.1183,23.1253,183700.0
2012-11-30 15:40:00,32.95,32.99,32.95,32.96,256000.0,23.1253,23.1534,23.1253,23.1323,256000.0
2012-11-30 15:45:00,32.95,33.05,32.95,33.03,525100.0,23.1253,23.1955,23.1253,23.1815,525100.0
2012-11-30 15:50:00,33.03,33.12,33.02,33.11,496900.0,23.1815,23.2446,23.1744,23.2376,496900.0
2012-11-30 15:55:00,33.1,33.11,33.0,33.0,1510600.0,23.2306,23.2376,23.1604,23.1604,1510600.0
2012-12-03 09:30:00,33.18,33.2,33.12,33.12,544200.0,23.2867,23.3008,23.2446,23.2446,544200.0
2012-12-03 09:35:00,33.13,33.23,33.12,33.2,299800.0,23.2516,23.3218,23.2446,23.3008,299800.0
2012-12-03 09:40:00,33.2,33.23,33.14,33.23,303800.0,23.3008,23.3218,23.2587,23.3218,303800.0
2012-12-03 09:45:00,33.23,33.24,33.11,33.12,315500.0,23.3218,23.3288,23.2376,23.2446,315500.0
2012-12-03 09:50:00,33.11,33.13,33.09,33.12,175800.0,23.2376,23.2516,23.2236,23.2446,175800.0
2012-12-03 09:55:00,33.12,33.16,33.1,33.15,288600.0,23.2446,23.2727,23.2306,23.2657,288600.0
2012-12-03 10:00:00,33.15,33.16,33.03,33.04,571500.0,23.2657,23.2727,23.1815,23.1885,571500.0
2012-12-03 10:05:00,33.03,33.03,32.96,32.99,576700.0,23.1815,23.1815,23.1323,23.1534,576700.0
2012-12-03 10:10:00,32.99,33.0,32.94,33.0,394000.0,23.1534,23.1604,23.1183,23.1604,394000.0
2012-12-03 10:15:00,33.0,33.01,32.95,32.96,160000.0,23.1604,23.1674,23.1253,23.1323,160000.0
2012-12-03 10:20:00,32.97,33.0,32.97,32.98,127700.0,23.1393,23.1604,23.1393,23.1464,127700.0
2012-12-03 10:25:00,32.98,32.98,32.92,32.93,248200.0,23.1464,23.1464,23.1043,23.1113,248200.0
2012-12-03 10:30:00,32.94,32.94,32.87,32.87,259600.0,23.1183,23.1183,23.0692,23.0692,259600.0
2012-12-03 10:35:00,32.88,32.89,32.84,32.87,179500.0,23.0762,23.0832,23.0481,23.0692,179500.0
2012-12-03 10:40:00,32.87,32.89,32.85,32.88,206700.0,23.0692,23.0832,23.0551,23.0762,206700.0
2012-12-03 10:45:00,32.88,32.89,32.83,32.87,252300.0,23.0762,23.0832,23.0411,23.0692,252300.0
2012-12-03 10:50:00,32.87,32.87,32.8,32.8,175800.0,23.0692,23.0692,23.02,23.02,175800.0
2012-12-03 10:55:00,32.8,32.81,32.76,32.77,258800.0,23.02,23.0271,22.992,22.999,258800.0
2012-12-03 11:00:00,32.77,32.78,32.74,32.75,209000.0,22.999,23.006,22.9779,22.9849,209000.0
2012-12-03 11:05:00,32.75,32.83,32.75,32.83,159600.0,22.9849,23.0411,22.9849,23.0411,159600.0
2012-12-03 11:10:00,32.83,32.9,32.82,32.88,223800.0,23.0411,23.0902,23.0341,23.0762,223800.0
2012-12-03 11:15:00,32.88,32.88,32.84,32.87,164600.0,23.0762,23.0762,23.0481,23.0692,164600.0
2012-12-03 11:20:00,32.87,32.88,32.82,32.83,216800.0,23.0692,23.0762,23.0341,23.0411,216800.0
2012-12-03 11:25:00,32.82,32.87,32.8,32.86,163300.0,23.0341,23.0692,23.02,23.0621,163300.0
2012-12-03 11:30:00,32.86,32.93,32.82,32.91,204400.0,23.0621,23.1113,23.0341,23.0972,204400.0
2012-12-03 11:35:00,32.91,32.94,32.89,32.94,118600.0,23.0972,23.1183,23.0832,23.1183,118600.0
2012-12-03 11:40:00,32.94,32.96,32.91,32.96,107200.0,23.1183,23.1323,23.0972,23.1323,107200.0
2012-12-03 11:45:00,32.95,33.02,32.95,32.99,147800.0,23.1253,23.1744,23.1253,23.1534,147800.0
2012-12-03 11:50:00,32.99,33.03,32.99,33.01,283100.0,23.1534,23.1815,23.1534,23.1674,283100.0
2012-12-03 11:55:00,33.0,33.07,33.0,33.04,189700.0,23.1604,23.2095,23.1604,23.1885,189700.0
2012-12-03 12:00:00,33.03,33.04,32.94,32.97,277100.0,23.1815,23.1885,23.1183,23.1393,277100.0
2012-12-03 12:05:00,32.97,33.0,32.96,32.97,101300.0,23.1393,23.1604,23.1323,23.1393,101300.0
2012-12-03 12:10:00,32.97,33.0,32.97,32.99,109600.0,23.1393,23.1604,23.1393,23.1534,109600.0
2012-12-03 12:15:00,32.99,32.99,32.92,32.97,138900.0,23.1534,23.1534,23.1043,23.1393,138900.0
2012-12-03 12:20:00,32.97,32.98,32.94,32.97,83600.0,23.1393,23.1464,23.1183,23.1393,83600.0
2012-12-03 12:25:00,32.98,33.0,32.96,32.96,105300.0,23.1464,23.1604,23.1323,23.1323,105300.0
2012-12-03 12:30:00,32.96,33.01,32.96,33.0,195900.0,23.1323,23.1674,23.1323,23.1604,195900.0
2012-12-03 12:35:00,32.99,33.05,32.98,33.04,152800.0,23.1534,23.1955,23.1464,23.1885,152800.0
2012-12-03 12:40:00,33.04,33.04,32.96,32.97,99800.0,23.1885,23.1885,23.1323,23.1393,99800.0
2012-12-03 12:45:00,32.97,32.98,32.93,32.95,160800.0,23.1393,23.1464,23.1113,23.1253,160800.0
2012-12-03 12:50:00,32.94,32.97,32.92,32.95,91600.0,23.1183,23.1393,23.1043,23.1253,91600.0
2012-12-03 12:55:00,32.94,32.96,32.93,32.95,79700.0,23.1183,23.1323,23.1113,23.1253,79700.0
2012-12-03 13:00:00,32.95,32.96,32.9,32.91,196500.0,23.1253,23.1323,23.0902,23.0972,196500.0
2012-12-03 13:05:00,32.91,32.94,32.89,32.89,177200.0,23.0972,23.1183,23.0832,23.0832,177200.0
2012-12-03 13:10:00,32.89,32.94,32.88,32.94,101600.0,23.0832,23.1183,23.0762,23.1183,101600.0
2012-12-03 13:15:00,32.94,32.95,32.9,32.91,155900.0,23.1183,23.1253,23.0902,23.0972,155900.0
2012-12-03 13:20:00,32.91,32.91,32.89,32.9,139100.0,23.0972,23.0972,23.0832,23.0902,139100.0
2012-12-03 13:25:00,32.9,32.91,32.89,32.89,79000.0,23.0902,23.0972,23.0832,23.0832,79000.0
2012-12-03 13:30:00,32.89,32.9,32.87,32.88,191100.0,23.0832,23.0902,23.0692,23.0762,191100.0
2012-12-03 13:35:00,32.88,32.89,32.85,32.86,212800.0,23.0762,23.0832,23.0551,23.0621,212800.0
2012-12-03 13:40:00,32.85,32.87,32.84,32.86,117400.0,23.0551,23.0692,23.0481,23.0621,117400.0
2012-12-03 13:45:00,32.86,32.88,32.85,32.88,204800.0,23.0621,23.0762,23.0551,23.0762,204800.0
2012-12-03 13:50:00,32.88,32.88,32.84,32.85,122600.0,23.0762,23.0762,23.0481,23.0551,122600.0
2012-12-03 13:55:00,32.85,32.87,32.83,32.83,178900.0,23.0551,23.0692,23.0411,23.0411,178900.0
2012-12-03 14:00:00,32.83,32.87,32.83,32.87,259500.0,23.0411,23.0692,23.0411,23.0692,259500.0
2012-12-03 14:05:00,32.87,32.9,32.86,32.9,81400.0,23.0692,23.0902,23.0621,23.0902,81400.0
2012-12-03 14:10:00,32.9,32.9,32.86,32.89,121500.0,23.0902,23.0902,23.0621,23.0832,121500.0
2012-12-03 14:15:00,32.9,32.91,32.86,32.87,157300.0,23.0902,23.0972,23.0621,23.0692,157300.0
2012-12-03 14:20:00,32.87,32.89,32.86,32.89,122700.0,23.0692,23.0832,23.0621,23.0832,122700.0
2012-12-03 14:25:00,32.89,32.9,32.86,32.9,163500.0,23.0832,23.0902,23.0621,23.0902,163500.0
2012-12-03 14:30:00,32.89,32.91,32.88,32.89,109500.0,23.0832,23.0972,23.0762,23.0832,109500.0
2012-12-03 14:35:00,32.88,32.89,32.85,32.85,85000.0,23.0762,23.0832,23.0551,23.0551,85000.0
2012-12-03 14:40:00,32.85,32.88,32.84,32.85,132300.0,23.0551,23.0762,23.0481,23.0551,132300.0
2012-12-03 14:45:00,32.85,32.87,32.83,32.84,91900.0,23.0551,23.0692,23.0411,23.0481,91900.0
2012-12-03 14:50:00,32.84,32.87,32.81,32.84,367000.0,23.0481,23.0692,23.0271,23.0481,367000.0
2012-12-03 14:55:00,32.84,32.87,32.83,32.86,87500.0,23.0481,23.0692,23.0411,23.0621,87500.0
2012-12-03 15:00:00,32.87,32.94,32.86,32.88,294700.0,23.0692,23.1183,23.0621,23.0762,294700.0
2012-12-03 15:05:00,32.87,32.9,32.86,32.88,201900.0,23.0692,23.0902,23.0621,23.0762,201900.0
2012-12-03 15:10:00,32.88,32.88,32.82,32.85,281400.0,23.0762,23.0762,23.0341,23.0551,281400.0
2012-12-03 15:15:00,32.84,32.84,32.76,32.77,235400.0,23.0481,23.0481,22.992,22.999,235400.0
2012-12-03 15:20:00,32.77,32.83,32.76,32.83,213400.0,22.999,23.0411,22.992,23.0411,213400.0
2012-12-03 15:25:00,32.83,32.86,32.82,32.83,192300.0,23.0411,23.0621,23.0341,23.0411,192300.0
2012-12-03 15:30:00,32.83,32.86,32.82,32.84,161100.0,23.0411,23.0621,23.0341,23.0481,161100.0
2012-12-03 15:35:00,32.85,32.88,32.84,32.85,273800.0,23.0551,23.0762,23.0481,23.0551,273800.0
2012-12-03 15:40:00,32.85,32.91,32.85,32.91,278800.0,23.0551,23.0972,23.0551,23.0972,278800.0
2012-12-03 15:45:00,32.91,32.92,32.87,32.87,473500.0,23.0972,23.1043,23.0692,23.0692,473500.0
2012-12-03 15:50:00,32.87,32.91,32.86,32.91,469800.0,23.0692,23.0972,23.0621,23.0972,469800.0
2012-12-03 15:55:00,32.91,32.92,32.75,32.76,1316600.0,23.0972,23.1043,22.9849,22.992,1316600.0
2012-12-04 09:30:00,32.83,32.84,32.67,32.73,427200.0,23.0411,23.0481,22.9288,22.9709,427200.0
2012-12-04 09:35:00,32.73,32.73,32.66,32.71,307200.0,22.9709,22.9709,22.9218,22.9569,307200.0
2012-12-04 09:40:00,32.72,32.76,32.68,32.76,337300.0,22.9639,22.992,22.9358,22.992,337300.0
2012-12-04 09:45:00,32.76,32.78,32.66,32.7,425100.0,22.992,23.006,22.9218,22.9499,425100.0
2012-12-04 09:50:00,32.7,32.71,32.64,32.68,331200.0,22.9499,22.9569,22.9077,22.9358,331200.0
2012-12-04 09:55:00,32.68,32.7,32.66,32.67,145300.0,22.9358,22.9499,22.9218,22.9288,145300.0
2012-12-04 10:00:00,32.66,32.72,32.66,32.67,339000.0,22.9218,22.9639,22.9218,22.9288,339000.0
2012-12-04 10:05:00,32.67,32.72,32.66,32.71,308800.0,22.9288,22.9639,22.9218,22.9569,308800.0
2012-12-04 10:10:00,32.71,32.77,32.69,32.76,214900.0,22.9569,22.999,22.9428,22.992,214900.0
2012-12-04 10:15:00,32.76,32.77,32.7,32.71,193600.0,22.992,22.999,22.9499,22.9569,193600.0
2012-12-04 10:20:00,32.72,32.73,32.68,32.68,258800.0,22.9639,22.9709,22.9358,22.9358,258800.0
2012-12-04 10:25:00,32.69,32.69,32.59,32.62,316300.0,22.9428,22.9428,22.8727,22.8937,316300.0
2012-12-04 10:30:00,32.62,32.63,32.57,32.6,284500.0,22.8937,22.9007,22.8586,22.8797,284500.0
2012-12-04 10:35:00,32.59,32.61,32.57,32.61,154400.0,22.8727,22.8867,22.8586,22.8867,154400.0
2012-12-04 10:40:00,32.61,32.63,32.57,32.58,273300.0,22.8867,22.9007,22.8586,22.8656,273300.0
2012-12-04 10:45:00,32.58,32.61,32.55,32.61,223400.0,22.8656,22.8867,22.8446,22.8867,223400.0
2012-12-04 10:50:00,32.61,32.62,32.57,32.59,149000.0,22.8867,22.8937,22.8586,22.8727,149000.0
2012-12-04 10:55:00,32.58,32.59,32.55,32.58,172700.0,22.8656,22.8727,22.8446,22.8656,172700.0
2012-12-04 11:00:00,32.58,32.6,32.56,32.57,132400.0,22.8656,22.8797,22.8516,22.8586,132400.0
2012-12-04 11:05:00,32.56,32.58,32.55,32.57,108500.0,22.8516,22.8656,22.8446,22.8586,108500.0
2012-12-04 11:10:00,32.57,32.6,32.54,32.6,167100.0,22.8586,22.8797,22.8376,22.8797,167100.0
2012-12-04 11:15:00,32.6,32.61,32.58,32.59,147300.0,22.8797,22.8867,22.8656,22.8727,147300.0
2012-12-04 11:20:00,32.58,32.59,32.55,32.55,156400.0,22.8656,22.8727,22.8446,22.8446,156400.0
2012-12-04 11:25:00,32.55,32.59,32.53,32.54,243000.0,22.8446,22.8727,22.8305,22.8376,243000.0
2012-12-04 11:30:00,32.54,32.55,32.51,32.52,322200.0,22.8376,22.8446,22.8165,22.8235,322200.0
2012-12-04 11:35:00,32.52,32.54,32.51,32.53,221000.0,22.8235,22.8376,22.8165,22.8305,221000.0
2012-12-04 11:40:00,32.52,32.61,32.52,32.61,244900.0,22.8235,22.8867,22.8235,22.8867,244900.0
2012-12-04 11:45:00,32.6,32.61,32.58,32.59,132000.0,22.8797,22.8867,22.8656,22.8727,132000.0
2012-12-04 11:50:00,32.59,32.6,32.56,32.56,86600.0,22.8727,22.8797,22.8516,22.8516,86600.0
2012-12-04 11:55:00,32.57,32.6,32.56,32.58,222600.0,22.8586,22.8797,22.8516,22.8656,222600.0
2012-12-04 12:00:00,32.58,32.59,32.48,32.5,338000.0,22.8656,22.8727,22.7954,22.8095,338000.0
2012-12-04 12:05:00,32.49,32.52,32.45,32.45,384300.0,22.8025,22.8235,22.7744,22.7744,384300.0
2012-12-04 12:10:00,32.45,32.48,32.43,32.44,244000.0,22.7744,22.7954,22.7604,22.7674,244000.0
2012-12-04 12:15:00,32.44,32.5,32.43,32.5,161600.0,22.7674,22.8095,22.7604,22.8095,161600.0
2012-12-04 12:20:00,32.5,32.52,32.48,32.5,173000.0,22.8095,22.8235,22.7954,22.8095,173000.0
2012-12-04 12:25:00,32.5,32.58,32.46,32.53,494000.0,22.8095,22.8656,22.7814,22.8305,494000.0
2012-12-04 12:30:00,32.52,32.59,32.51,32.54,160900.0,22.8235,22.8727,22.8165,22.8376,160900.0
2012-12-04 12:35:00,32.54,32.55,32.49,32.51,311600.0,22.8376,22.8446,22.8025,22.8165,311600.0
2012-12-04 12:40:00,32.51,32.56,32.5,32.55,104400.0,22.8165,22.8516,22.8095,22.8446,104400.0
2012-12-04 12:45:00,32.55,32.6,32.55,32.57,122200.0,22.8446,22.8797,22.8446,22.8586,122200.0
2012-12-04 12:50:00,32.56,32.56,32.51,32.54,66000.0,22.8516,22.8516,22.8165,22.8376,66000.0
2012-12-04 12:55:00,32.54,32.54,32.51,32.51,113800.0,22.8376,22.8376,22.8165,22.8165,113800.0
2012-12-04 13:00:00,32.51,32.52,32.42,32.44,264800.0,22.8165,22.8235,22.7533,22.7674,264800.0
2012-12-04 13:05:00,32.45,32.48,32.45,32.47,131700.0,22.7744,22.7954,22.7744,22.7884,131700.0
2012-12-04 13:10:00,32.47,32.49,32.43,32.46,221600.0,22.7884,22.8025,22.7604,22.7814,221600.0
2012-12-04 13:15:00,32.46,32.47,32.41,32.43,346700.0,22.7814,22.7884,22.7463,22.7604,346700.0
2012-12-04 13:20:00,32.42,32.48,32.41,32.48,99700.0,22.7533,22.7954,22.7463,22.7954,99700.0
2012-12-04 13:25:00,32.47,32.54,32.45,32.51,389300.0,22.7884,22.8376,22.7744,22.8165,389300.0
2012-12-04 13:30:00,32.51,32.55,32.5,32.51,130000.0,22.8165,22.8446,22.8095,22.8165,130000.0
2012-12-04 13:35:00,32.51,32.54,32.5,32.53,152000.0,22.8165,22.8376,22.8095,22.8305,152000.0
2012-12-04 13:40:00,32.52,32.58,32.52,32.57,168000.0,22.8235,22.8656,22.8235,22.8586,168000.0
2012-12-04 13:45:00,32.56,32.58,32.55,32.57,162500.0,22.8516,22.8656,22.8446,22.8586,162500.0
2012-12-04 13:50:00,32.57,32.63,32.57,32.62,228100.0,22.8586,22.9007,22.8586,22.8937,228100.0
2012-12-04 13:55:00,32.62,32.66,32.59,32.62,325400.0,22.8937,22.9218,22.8727,22.8937,325400.0
2012-12-04 14:00:00,32.62,32.64,32.54,32.59,445400.0,22.8937,22.9077,22.8376,22.8727,445400.0
2012-12-04 14:05:00,32.59,32.6,32.58,32.59,139300.0,22.8727,22.8797,22.8656,22.8727,139300.0
2012-12-04 14:10:00,32.59,32.6,32.55,32.57,124200.0,22.8727,22.8797,22.8446,22.8586,124200.0
2012-12-04 14:15:00,32.57,32.61,32.55,32.61,103900.0,22.8586,22.8867,22.8446,22.8867,103900.0
2012-12-04 14:20:00,32.61,32.64,32.6,32.62,94000.0,22.8867,22.9077,22.8797,22.8937,94000.0
2012-12-04 14:25:00,32.63,32.64,32.6,32.61,88900.0,22.9007,22.9077,22.8797,22.8867,88900.0
2012-12-04 14:30:00,32.6,32.61,32.57,32.58,90100.0,22.8797,22.8867,22.8586,22.8656,90100.0
2012-12-04 14:35:00,32.59,32.6,32.56,32.56,136300.0,22.8727,22.8797,22.8516,22.8516,136300.0
2012-12-04 14:40:00,32.57,32.64,32.56,32.63,164800.0,22.8586,22.9077,22.8516,22.9007,164800.0
2012-12-04 14:45:00,32.62,32.63,32.59,32.61,66800.0,22.8937,22.9007,22.8727,22.8867,66800.0
2012-12-04 14:50:00,32.61,32.63,32.6,32.6,188800.0,22.8867,22.9007,22.8797,22.8797,188800.0
2012-12-04 14:55:00,32.61,32.61,32.56,32.57,101700.0,22.8867,22.8867,22.8516,22.8586,101700.0
2012-12-04 15:00:00,32.56,32.57,32.56,32.56,248100.0,22.8516,22.8586,22.8516,22.8516,248100.0
2012-12-04 15:05:00,32.57,32.63,32.55,32.63,311300.0,22.8586,22.9007,22.8446,22.9007,311300.0
2012-12-04 15:10:00,32.63,32.63,32.6,32.6,203300.0,22.9007,22.9007,22.8797,22.8797,203300.0
2012-12-04 15:15:00,32.61,32.66,32.6,32.64,353500.0,22.8867,22.9218,22.8797,22.9077,353500.0
2012-12-04 15:20:00,32.65,32.67,32.63,32.67,269100.0,22.9148,22.9288,22.9007,22.9288,269100.0
2012-12-04 15:25:00,32.66,32.71,32.66,32.7,175800.0,22.9218,22.9569,22.9218,22.9499,175800.0
2012-12-04 15:30:00,32.7,32.71,32.67,32.69,247200.0,22.9499,22.9569,22.9288,22.9428,247200.0
2012-12-04 15:35:00,32.68,32.7,32.66,32.7,234000.0,22.9358,22.9499,22.9218,22.9499,234000.0
2012-12-04 15:40:00,32.7,32.72,32.68,32.72,201500.0,22.9499,22.9639,22.9358,22.9639,201500.0
2012-12-04 15:45:00,32.71,32.74,32.69,32.74,429000.0,22.9569,22.9779,22.9428,22.9779,429000.0
2012-12-04 15:50:00,32.74,32.74,32.69,32.71,501800.0,22.9779,22.9779,22.9428,22.9569,501800.0
2012-12-04 15:55:00,32.71,32.75,32.7,32.73,956500.0,22.9569,22.9849,22.9499,22.9709,956500.0
2012-12-05 09:30:00,32.9,32.92,32.86,32.86,327100.0,23.0902,23.1043,23.0621,23.0621,327100.0
2012-12-05 09:35:00,32.87,32.89,32.8,32.8,340000.0,23.0692,23.0832,23.02,23.02,340000.0
2012-12-05 09:40:00,32.8,32.85,32.76,32.78,299800.0,23.02,23.0551,22.992,23.006,299800.0
2012-12-05 09:45:00,32.79,32.83,32.73,32.73,422600.0,23.013,23.0411,22.9709,22.9709,422600.0
2012-12-05 09:50:00,32.73,32.79,32.72,32.76,213400.0,22.9709,23.013,22.9639,22.992,213400.0
2012-12-05 09:55:00,32.76,32.76,32.69,32.7,279100.0,22.992,22.992,22.9428,22.9499,279100.0
2012-12-05 10:00:00,32.7,32.83,32.7,32.74,619700.0,22.9499,23.0411,22.9499,22.9779,619700.0
2012-12-05 10:05:00,32.73,32.79,32.71,32.77,348400.0,22.9709,23.013,22.9569,22.999,348400.0
2012-12-05 10:10:00,32.76,32.81,32.73,32.78,387400.0,22.992,23.0271,22.9709,23.006,387400.0
2012-12-05 10:15:00,32.76,32.89,32.76,32.87,486600.0,22.992,23.0832,22.992,23.0692,486600.0
2012-12-05 10:20:00,32.87,32.93,32.84,32.86,357600.0,23.0692,23.1113,23.0481,23.0621,357600.0
2012-12-05 10:25:00,32.86,32.88,32.82,32.84,332000.0,23.0621,23.0762,23.0341,23.0481,332000.0
2012-12-05 10:30:00,32.84,32.88,32.83,32.87,309200.0,23.0481,23.0762,23.0411,23.0692,309200.0
2012-12-05 10:35:00,32.85,32.89,32.85,32.88,223100.0,23.0551,23.0832,23.0551,23.0762,223100.0
2012-12-05 10:40:00,32.88,32.88,32.78,32.81,866700.0,23.0762,23.0762,23.006,23.0271,866700.0
2012-12-05 10:45:00,32.81,32.82,32.74,32.78,823200.0,23.0271,23.0341,22.9779,23.006,823200.0
2012-12-05 10:50:00,32.78,32.78,32.72,32.72,284600.0,23.006,23.006,22.9639,22.9639,284600.0
2012-12-05 10:55:00,32.72,32.78,32.72,32.76,656300.0,22.9639,23.006,22.9639,22.992,656300.0
2012-12-05 11:00:00,32.77,32.8,32.73,32.77,506900.0,22.999,23.02,22.9709,22.999,506900.0
2012-12-05 11:05:00,32.77,32.8,32.76,32.77,203300.0,22.999,23.02,22.992,22.999,203300.0
2012-12-05 11:10:00,32.78,32.84,32.77,32.82,281100.0,23.006,23.0481,22.999,23.0341,281100.0
2012-12-05 11:15:00,32.82,32.86,32.81,32.81,185700.0,23.0341,23.0621,23.0271,23.0271,185700.0
2012-12-05 11:20:00,32.82,32.83,32.8,32.83,112700.0,23.0341,23.0411,23.02,23.0411,112700.0
2012-12-05 11:25:00,32.83,32.9,32.82,32.88,596300.0,23.0411,23.0902,23.0341,23.0762,596300.0
2012-12-05 11:30:00,32.88,32.93,32.88,32.89,457700.0,23.0762,23.1113,23.0762,23.0832,457700.0
2012-12-05 11:35:00,32.89,32.91,32.87,32.9,193800.0,23.0832,23.0972,23.0692,23.0902,193800.0
2012-12-05 11:40:00,32.9,32.93,32.88,32.89,224300.0,23.0902,23.1113,23.0762,23.0832,224300.0
2012-12-05 11:45:00,32.89,32.93,32.88,32.93,231300.0,23.0832,23.1113,23.0762,23.1113,231300.0
2012-12-05 11:50:00,32.93,32.94,32.9,32.94,213300.0,23.1113,23.1183,23.0902,23.1183,213300.0
2012-12-05 11:55:00,32.94,33.0,32.94,32.98,409100.0,23.1183,23.1604,23.1183,23.1464,409100.0
2012-12-05 12:00:00,32.99,33.03,32.98,33.01,450800.0,23.1534,23.1815,23.1464,23.1674,450800.0
2012-12-05 12:05:00,33.01,33.09,33.01,33.08,336000.0,23.1674,23.2236,23.1674,23.2165,336000.0
2012-12-05 12:10:00,33.08,33.1,33.03,33.05,453800.0,23.2165,23.2306,23.1815,23.1955,453800.0
2012-12-05 12:15:00,33.05,33.09,33.01,33.08,302100.0,23.1955,23.2236,23.1674,23.2165,302100.0
2012-12-05 12:20:00,33.08,33.09,33.04,33.07,259300.0,23.2165,23.2236,23.1885,23.2095,259300.0
2012-12-05 12:25:00,33.08,33.1,33.02,33.02,177400.0,23.2165,23.2306,23.1744,23.1744,177400.0
2012-12-05 12:30:00,33.03,33.13,33.02,33.11,358500.0,23.1815,23.2516,23.1744,23.2376,358500.0
2012-12-05 12:35:00,33.12,33.18,33.11,33.17,264300.0,23.2446,23.2867,23.2376,23.2797,264300.0
2012-12-05 12:40:00,33.17,33.2,33.16,33.16,190200.0,23.2797,23.3008,23.2727,23.2727,190200.0
2012-12-05 12:45:00,33.16,33.18,33.11,33.14,130800.0,23.2727,23.2867,23.2376,23.2587,130800.0
2012-12-05 12:50:00,33.13,33.15,33.12,33.14,112000.0,23.2516,23.2657,23.2446,23.2587,112000.0
2012-12-05 12:55:00,33.14,33.17,33.1,33.11,192600.0,23.2587,23.2797,23.2306,23.2376,192600.0
2012-12-05 13:00:00,33.11,33.15,33.09,33.14,237300.0,23.2376,23.2657,23.2236,23.2587,237300.0
2012-12-05 13:05:00,33.14,33.14,33.11,33.13,193500.0,23.2587,23.2587,23.2376,23.2516,193500.0
2012-12-05 13:10:00,33.13,33.17,33.11,33.14,151400.0,23.2516,23.2797,23.2376,23.2587,151400.0
2012-12-05 13:15:00,33.13,33.14,33.08,33.09,111400.0,23.2516,23.2587,23.2165,23.2236,111400.0
2012-12-05 13:20:00,33.09,33.12,33.06,33.07,198400.0,23.2236,23.2446,23.2025,23.2095,198400.0
2012-12-05 13:25:00,33.08,33.08,33.04,33.04,160900.0,23.2165,23.2165,23.1885,23.1885,160900.0
2012-12-05 13:30:00,33.05,33.05,33.0,33.0,147300.0,23.1955,23.1955,23.1604,23.1604,147300.0
2012-12-05 13:35:00,33.01,33.07,33.0,33.03,149200.0,23.1674,23.2095,23.1604,23.1815,149200.0
2012-12-05 13:40:00,33.04,33.04,33.0,33.01,123500.0,23.1885,23.1885,23.1604,23.1674,123500.0
2012-12-05 13:45:00,33.01,33.06,33.01,33.04,162500.0,23.1674,23.2025,23.1674,23.1885,162500.0
2012-12-05 13:50:00,33.04,33.06,33.01,33.02,112900.0,23.1885,23.2025,23.1674,23.1744,112900.0
2012-12-05 13:55:00,33.02,33.07,33.01,33.05,214700.0,23.1744,23.2095,23.1674,23.1955,214700.0
2012-12-05 14:00:00,33.05,33.08,33.04,33.05,163100.0,23.1955,23.2165,23.1885,23.1955,163100.0
2012-12-05 14:05:00,33.06,33.09,33.02,33.04,206500.0,23.2025,23.2236,23.1744,23.1885,206500.0
2012-12-05 14:10:00,33.03,33.07,33.03,33.07,118800.0,23.1815,23.2095,23.1815,23.2095,118800.0
2012-12-05 14:15:00,33.07,33.11,33.06,33.09,245500.0,23.2095,23.2376,23.2025,23.2236,245500.0
2012-12-05 14:20:00,33.08,33.09,33.02,33.02,174100.0,23.2165,23.2236,23.1744,23.1744,174100.0
2012-12-05 14:25:00,33.03,33.05,33.0,33.02,276600.0,23.1815,23.1955,23.1604,23.1744,276600.0
2012-12-05 14:30:00,33.02,33.06,33.01,33.05,200900.0,23.1744,23.2025,23.1674,23.1955,200900.0
2012-12-05 14:35:00,33.05,33.08,33.05,33.08,113700.0,23.1955,23.2165,23.1955,23.2165,113700.0
2012-12-05 14:40:00,33.08,33.1,33.06,33.07,231800.0,23.2165,23.2306,23.2025,23.2095,231800.0
2012-12-05 14:45:00,33.06,33.08,33.02,33.05,206700.0,23.2025,23.2165,23.1744,23.1955,206700.0
2012-12-05 14:50:00,33.04,33.05,33.02,33.03,143900.0,23.1885,23.1955,23.1744,23.1815,143900.0
2012-12-05 14:55:00,33.04,33.06,33.03,33.05,219400.0,23.1885,23.2025,23.1815,23.1955,219400.0
2012-12-05 15:00:00,33.04,33.09,33.04,33.08,241000.0,23.1885,23.2236,23.1885,23.2165,241000.0
2012-12-05 15:05:00,33.08,33.1,33.07,33.09,204500.0,23.2165,23.2306,23.2095,23.2236,204500.0
2012-12-05 15:10:00,33.08,33.14,33.08,33.11,299300.0,23.2165,23.2587,23.2165,23.2376,299300.0
2012-12-05 15:15:00,33.11,33.12,33.09,33.1,387200.0,23.2376,23.2446,23.2236,23.2306,387200.0
2012-12-05 15:20:00,33.11,33.11,33.05,33.08,437500.0,23.2376,23.2376,23.1955,23.2165,437500.0
2012-12-05 15:25:00,33.08,33.09,33.05,33.05,370800.0,23.2165,23.2236,23.1955,23.1955,370800.0
2012-12-05 15:30:00,33.05,33.07,33.04,33.04,227600.0,23.1955,23.2095,23.1885,23.1885,227600.0
2012-12-05 15:35:00,33.04,33.08,33.01,33.01,580700.0,23.1885,23.2165,23.1674,23.1674,580700.0
2012-12-05 15:40:00,33.01,33.04,32.97,32.97,544700.0,23.1674,23.1885,23.1393,23.1393,544700.0
2012-12-05 15:45:00,32.97,32.99,32.9,32.91,465300.0,23.1393,23.1534,23.0902,23.0972,465300.0
2012-12-05 15:50:00,32.92,32.99,32.91,32.93,472400.0,23.1043,23.1534,23.0972,23.1113,472400.0
2012-12-05 15:55:00,32.94,32.98,32.89,32.97,1666300.0,23.1183,23.1464,23.0832,23.1393,1666300.0
2012-12-06 09:30:00,32.98,32.98,32.82,32.95,604600.0,23.1464,23.1464,23.0341,23.1253,604600.0
2012-12-06 09:35:00,32.96,33.13,32.93,33.12,307200.0,23.1323,23.2516,23.1113,23.2446,307200.0
2012-12-06 09:40:00,33.13,33.14,32.97,32.98,373300.0,23.2516,23.2587,23.1393,23.1464,373300.0
2012-12-06 09:45:00,32.98,33.09,32.94,32.96,606300.0,23.1464,23.2236,23.1183,23.1323,606300.0
2012-12-06 09:50:00,32.95,33.12,32.95,33.08,761200.0,23.1253,23.2446,23.1253,23.2165,761200.0
2012-12-06 09:55:00,33.07,33.13,33.04,33.09,443600.0,23.2095,23.2516,23.1885,23.2236,443600.0
2012-12-06 10:00:00,33.09,33.1,32.98,33.04,365500.0,23.2236,23.2306,23.1464,23.1885,365500.0
2012-12-06 10:05:00,33.05,33.08,32.98,32.99,433200.0,23.1955,23.2165,23.1464,23.1534,433200.0
2012-12-06 10:10:00,32.99,33.03,32.93,33.01,418300.0,23.1534,23.1815,23.1113,23.1674,418300.0
2012-12-06 10:15:00,33.01,33.02,32.96,33.0,331400.0,23.1674,23.1744,23.1323,23.1604,331400.0
2012-12-06 10:20:00,33.0,33.02,32.95,33.01,364500.0,23.1604,23.1744,23.1253,23.1674,364500.0
2012-12-06 10:25:00,33.01,33.07,32.98,33.06,242500.0,23.1674,23.2095,23.1464,23.2025,242500.0
2012-12-06 10:30:00,33.06,33.08,33.0,33.03,254400.0,23.2025,23.2165,23.1604,23.1815,254400.0
2012-12-06 10:35:00,33.03,33.15,33.02,33.13,282700.0,23.1815,23.2657,23.1744,23.2516,282700.0
2012-12-06 10:40:00,33.13,33.15,33.1,33.13,202500.0,23.2516,23.2657,23.2306,23.2516,202500.0
2012-12-06 10:45:00,33.14,33.23,33.11,33.23,285600.0,23.2587,23.3218,23.2376,23.3218,285600.0
2012-12-06 10:50:00,33.23,33.26,33.18,33.21,358400.0,23.3218,23.3429,23.2867,23.3078,358400.0
2012-12-06 10:55:00,33.21,33.24,33.16,33.17,206200.0,23.3078,23.3288,23.2727,23.2797,206200.0
2012-12-06 11:00:00,33.16,33.22,33.16,33.19,210300.0,23.2727,23.3148,23.2727,23.2937,210300.0
2012-12-06 11:05:00,33.18,33.19,33.15,33.19,176500.0,23.2867,23.2937,23.2657,23.2937,176500.0
2012-12-06 11:10:00,33.19,33.21,33.16,33.18,192500.0,23.2937,23.3078,23.2727,23.2867,192500.0
2012-12-06 11:15:00,33.19,33.21,33.17,33.2,223900.0,23.2937,23.3078,23.2797,23.3008,223900.0
2012-12-06 11:20:00,33.2,33.24,33.19,33.22,257600.0,23.3008,23.3288,23.2937,23.3148,257600.0
2012-12-06 11:25:00,33.22,33.22,33.17,33.2,184000.0,23.3148,23.3148,23.2797,23.3008,184000.0
2012-12-06 11:30:00,33.19,33.21,33.17,33.17,117000.0,23.2937,23.3078,23.2797,23.2797,117000.0
2012-12-06 11:35:00,33.18,33.21,33.17,33.2,174900.0,23.2867,23.3078,23.2797,23.3008,174900.0
2012-12-06 11:40:00,33.21,33.21,33.16,33.17,105600.0,23.3078,23.3078,23.2727,23.2797,105600.0
2012-12-06 11:45:00,33.17,33.18,33.13,33.13,106400.0,23.2797,23.2867,23.2516,23.2516,106400.0
2012-12-06 11:50:00,33.13,33.19,33.13,33.17,143000.0,23.2516,23.2937,23.2516,23.2797,143000.0
2012-12-06 11:55:00,33.17,33.18,33.12,33.15,90800.0,23.2797,23.2867,23.2446,23.2657,90800.0
2012-12-06 12:00:00,33.15,33.17,33.11,33.11,110500.0,23.2657,23.2797,23.2376,23.2376,110500.0
2012-12-06 12:05:00,33.11,33.13,33.07,33.09,159800.0,23.2376,23.2516,23.2095,23.2236,159800.0
2012-12-06 12:10:00,33.09,33.1,33.07,33.09,92500.0,23.2236,23.2306,23.2095,23.2236,92500.0
2012-12-06 12:15:00,33.09,33.12,33.09,33.09,91600.0,23.2236,23.2446,23.2236,23.2236,91600.0
2012-12-06 12:20:00,33.09,33.1,33.06,33.09,152800.0,23.2236,23.2306,23.2025,23.2236,152800.0
2012-12-06 12:25:00,33.09,33.11,33.07,33.07,93400.0,23.2236,23.2376,23.2095,23.2095,93400.0
2012-12-06 12:30:00,33.07,33.09,33.05,33.06,169200.0,23.2095,23.2236,23.1955,23.2025,169200.0
2012-12-06 12:35:00,33.05,33.12,33.05,33.11,133400.0,23.1955,23.2446,23.1955,23.2376,133400.0
2012-12-06 12:40:00,33.1,33.11,33.07,33.08,104600.0,23.2306,23.2376,23.2095,23.2165,104600.0
2012-12-06 12:45:00,33.08,33.1,33.06,33.08,119400.0,23.2165,23.2306,23.2025,23.2165,119400.0
2012-12-06 12:50:00,33.07,33.09,33.06,33.07,59600.0,23.2095,23.2236,23.2025,23.2095,59600.0
2012-12-06 12:55:00,33.07,33.09,33.06,33.06,56300.0,23.2095,23.2236,23.2025,23.2025,56300.0
2012-12-06 13:00:00,33.07,33.08,33.04,33.08,79000.0,23.2095,23.2165,23.1885,23.2165,79000.0
2012-12-06 13:05:00,33.08,33.1,33.07,33.09,53500.0,23.2165,23.2306,23.2095,23.2236,53500.0
2012-12-06 13:10:00,33.09,33.11,33.08,33.08,93200.0,23.2236,23.2376,23.2165,23.2165,93200.0
2012-12-06 13:15:00,33.09,33.17,33.08,33.17,101300.0,23.2236,23.2797,23.2165,23.2797,101300.0
2012-12-06 13:20:00,33.17,33.17,33.13,33.14,130600.0,23.2797,23.2797,23.2516,23.2587,130600.0
2012-12-06 13:25:00,33.14,33.14,33.11,33.13,116600.0,23.2587,23.2587,23.2376,23.2516,116600.0
2012-12-06 13:30:00,33.13,33.14,33.11,33.13,193400.0,23.2516,23.2587,23.2376,23.2516,193400.0
2012-12-06 13:35:00,33.14,33.14,33.11,33.12,86600.0,23.2587,23.2587,23.2376,23.2446,86600.0
2012-12-06 13:40:00,33.12,33.13,33.11,33.12,84300.0,23.2446,23.2516,23.2376,23.2446,84300.0
2012-12-06 13:45:00,33.12,33.13,33.11,33.12,93900.0,23.2446,23.2516,23.2376,23.2446,93900.0
2012-12-06 13:50:00,33.12,33.16,33.12,33.16,84500.0,23.2446,23.2727,23.2446,23.2727,84500.0
2012-12-06 13:55:00,33.16,33.17,33.13,33.16,138900.0,23.2727,23.2797,23.2516,23.2727,138900.0
2012-12-06 14:00:00,33.17,33.17,33.1,33.11,82400.0,23.2797,23.2797,23.2306,23.2376,82400.0
2012-12-06 14:05:00,33.11,33.11,33.09,33.11,197900.0,23.2376,23.2376,23.2236,23.2376,197900.0
2012-12-06 14:10:00,33.11,33.11,33.08,33.1,251700.0,23.2376,23.2376,23.2165,23.2306,251700.0
2012-12-06 14:15:00,33.09,33.12,33.08,33.08,119100.0,23.2236,23.2446,23.2165,23.2165,119100.0
2012-12-06 14:20:00,33.08,33.11,33.08,33.1,171100.0,23.2165,23.2376,23.2165,23.2306,171100.0
2012-12-06 14:25:00,33.11,33.12,33.07,33.11,146800.0,23.2376,23.2446,23.2095,23.2376,146800.0
2012-12-06 14:30:00,33.12,33.17,33.11,33.16,276200.0,23.2446,23.2797,23.2376,23.2727,276200.0
2012-12-06 14:35:00,33.17,33.18,33.14,33.18,285000.0,23.2797,23.2867,23.2587,23.2867,285000.0
2012-12-06 14:40:00,33.16,33.17,33.12,33.13,79600.0,23.2727,23.2797,23.2446,23.2516,79600.0
2012-12-06 14:45:00,33.12,33.13,33.11,33.11,76600.0,23.2446,23.2516,23.2376,23.2376,76600.0
2012-12-06 14:50:00,33.12,33.13,33.1,33.12,148400.0,23.2446,23.2516,23.2306,23.2446,148400.0
2012-12-06 14:55:00,33.11,33.13,33.09,33.12,67200.0,23.2376,23.2516,23.2236,23.2446,67200.0
2012-12-06 15:00:00,33.12,33.13,33.11,33.12,89000.0,23.2446,23.2516,23.2376,23.2446,89000.0
2012-12-06 15:05:00,33.12,33.13,33.09,33.1,125600.0,23.2446,23.2516,23.2236,23.2306,125600.0
2012-12-06 15:10:00,33.11,33.12,33.07,33.07,230800.0,23.2376,23.2446,23.2095,23.2095,230800.0
2012-12-06 15:15:00,33.08,33.09,33.07,33.07,121400.0,23.2165,23.2236,23.2095,23.2095,121400.0
2012-12-06 15:20:00,33.08,33.09,33.05,33.08,215100.0,23.2165,23.2236,23.1955,23.2165,215100.0
2012-12-06 15:25:00,33.08,33.09,33.07,33.07,210400.0,23.2165,23.2236,23.2095,23.2095,210400.0
2012-12-06 15:30:00,33.07,33.12,33.07,33.12,136500.0,23.2095,23.2446,23.2095,23.2446,136500.0
2012-12-06 15:35:00,33.12,33.16,33.11,33.13,177600.0,23.2446,23.2727,23.2376,23.2516,177600.0
2012-12-06 15:40:00,33.14,33.15,33.12,33.14,166400.0,23.2587,23.2657,23.2446,23.2587,166400.0
2012-12-06 15:45:00,33.14,33.15,33.09,33.12,288300.0,23.2587,23.2657,23.2236,23.2446,288300.0
2012-12-06 15:50:00,33.12,33.16,33.11,33.14,468300.0,23.2446,23.2727,23.2376,23.2587,468300.0
2012-12-06 15:55:00,33.13,33.15,33.12,33.14,734100.0,23.2516,23.2657,23.2446,23.2587,734100.0
2012-12-07 09:30:00,33.25,33.35,33.16,33.21,647500.0,23.3359,23.406,23.2727,23.3078,647500.0
2012-12-07 09:35:00,33.21,33.24,33.15,33.17,382200.0,23.3078,23.3288,23.2657,23.2797,382200.0
2012-12-07 09:40:00,33.16,33.18,33.1,33.14,474300.0,23.2727,23.2867,23.2306,23.2587,474300.0
2012-12-07 09:45:00,33.14,33.15,33.06,33.1,317600.0,23.2587,23.2657,23.2025,23.2306,317600.0
2012-12-07 09:50:00,33.09,33.11,33.05,33.05,325200.0,23.2236,23.2376,23.1955,23.1955,325200.0
2012-12-07 09:55:00,33.05,33.12,33.05,33.07,275400.0,23.1955,23.2446,23.1955,23.2095,275400.0
2012-12-07 10:00:00,33.07,33.11,33.05,33.08,401800.0,23.2095,23.2376,23.1955,23.2165,401800.0
2012-12-07 10:05:00,33.09,33.14,33.07,33.08,236500.0,23.2236,23.2587,23.2095,23.2165,236500.0
2012-12-07 10:10:00,33.08,33.13,33.07,33.09,229200.0,23.2165,23.2516,23.2095,23.2236,229200.0
2012-12-07 10:15:00,33.09,33.11,33.07,33.07,147000.0,23.2236,23.2376,23.2095,23.2095,147000.0
2012-12-07 10:20:00,33.07,33.16,33.05,33.14,409700.0,23.2095,23.2727,23.1955,23.2587,409700.0
2012-12-07 10:25:00,33.15,33.17,33.11,33.14,201900.0,23.2657,23.2797,23.2376,23.2587,201900.0
2012-12-07 10:30:00,33.14,33.15,33.07,33.1,221800.0,23.2587,23.2657,23.2095,23.2306,221800.0
2012-12-07 10:35:00,33.1,33.12,33.08,33.11,157200.0,23.2306,23.2446,23.2165,23.2376,157200.0
2012-12-07 10:40:00,33.11,33.14,33.08,33.14,212900.0,23.2376,23.2587,23.2165,23.2587,212900.0
2012-12-07 10:45:00,33.13,33.14,33.08,33.09,239100.0,23.2516,23.2587,23.2165,23.2236,239100.0
2012-12-07 10:50:00,33.1,33.1,33.04,33.05,214700.0,23.2306,23.2306,23.1885,23.1955,214700.0
2012-12-07 10:55:00,33.07,33.09,33.05,33.05,177900.0,23.2095,23.2236,23.1955,23.1955,177900.0
2012-12-07 11:00:00,33.05,33.08,33.0,33.04,459400.0,23.1955,23.2165,23.1604,23.1885,459400.0
2012-12-07 11:05:00,33.04,33.09,33.03,33.05,335100.0,23.1885,23.2236,23.1815,23.1955,335100.0
2012-12-07 11:10:00,33.05,33.08,33.05,33.08,84100.0,23.1955,23.2165,23.1955,23.2165,84100.0
2012-12-07 11:15:00,33.07,33.11,33.06,33.08,213400.0,23.2095,23.2376,23.2025,23.2165,213400.0
2012-12-07 11:20:00,33.08,33.11,33.06,33.08,118500.0,23.2165,23.2376,23.2025,23.2165,118500.0
2012-12-07 11:25:00,33.09,33.11,33.06,33.1,167700.0,23.2236,23.2376,23.2025,23.2306,167700.0
2012-12-07 11:30:00,33.1,33.11,33.04,33.09,276400.0,23.2306,23.2376,23.1885,23.2236,276400.0
2012-12-07 11:35:00,33.09,33.1,33.06,33.07,111800.0,23.2236,23.2306,23.2025,23.2095,111800.0
2012-12-07 11:40:00,33.08,33.09,33.05,33.07,62200.0,23.2165,23.2236,23.1955,23.2095,62200.0
2012-12-07 11:45:00,33.07,33.11,33.06,33.09,238100.0,23.2095,23.2376,23.2025,23.2236,238100.0
2012-12-07 11:50:00,33.09,33.09,33.05,33.05,132300.0,23.2236,23.2236,23.1955,23.1955,132300.0
2012-12-07 11:55:00,33.05,33.09,33.04,33.08,122600.0,23.1955,23.2236,23.1885,23.2165,122600.0
2012-12-07 12:00:00,33.08,33.1,33.07,33.1,103700.0,23.2165,23.2306,23.2095,23.2306,103700.0
2012-12-07 12:05:00,33.1,33.1,33.05,33.06,218500.0,23.2306,23.2306,23.1955,23.2025,218500.0
2012-12-07 12:10:00,33.07,33.09,33.06,33.09,47000.0,23.2095,23.2236,23.2025,23.2236,47000.0
2012-12-07 12:15:00,33.09,33.11,33.08,33.09,203300.0,23.2236,23.2376,23.2165,23.2236,203300.0
2012-12-07 12:20:00,33.08,33.09,33.06,33.08,120000.0,23.2165,23.2236,23.2025,23.2165,120000.0
2012-12-07 12:25:00,33.08,33.11,33.08,33.08,99300.0,23.2165,23.2376,23.2165,23.2165,99300.0
2012-12-07 12:30:00,33.08,33.1,33.07,33.1,184200.0,23.2165,23.2306,23.2095,23.2306,184200.0
2012-12-07 12:35:00,33.09,33.1,33.05,33.05,94900.0,23.2236,23.2306,23.1955,23.1955,94900.0
2012-12-07 12:40:00,33.05,33.09,33.04,33.09,161000.0,23.1955,23.2236,23.1885,23.2236,161000.0
2012-12-07 12:45:00,33.1,33.1,33.05,33.08,116000.0,23.2306,23.2306,23.1955,23.2165,116000.0
2012-12-07 12:50:00,33.09,33.09,33.07,33.08,48600.0,23.2236,23.2236,23.2095,23.2165,48600.0
2012-12-07 12:55:00,33.07,33.1,33.07,33.1,66200.0,23.2095,23.2306,23.2095,23.2306,66200.0
2012-12-07 13:00:00,33.09,33.14,33.09,33.13,230100.0,23.2236,23.2587,23.2236,23.2516,230100.0
2012-12-07 13:05:00,33.13,33.16,33.11,33.11,98800.0,23.2516,23.2727,23.2376,23.2376,98800.0
2012-12-07 13:10:00,33.12,33.14,33.1,33.13,100700.0,23.2446,23.2587,23.2306,23.2516,100700.0
2012-12-07 13:15:00,33.12,33.14,33.09,33.09,74500.0,23.2446,23.2587,23.2236,23.2236,74500.0
2012-12-07 13:20:00,33.1,33.11,33.08,33.1,109100.0,23.2306,23.2376,23.2165,23.2306,109100.0
2012-12-07 13:25:00,33.1,33.15,33.09,33.15,343100.0,23.2306,23.2657,23.2236,23.2657,343100.0
2012-12-07 13:30:00,33.14,33.15,33.12,33.13,104900.0,23.2587,23.2657,23.2446,23.2516,104900.0
2012-12-07 13:35:00,33.13,33.15,33.13,33.15,65100.0,23.2516,23.2657,23.2516,23.2657,65100.0
2012-12-07 13:40:00,33.15,33.15,33.12,33.14,82100.0,23.2657,23.2657,23.2446,23.2587,82100.0
2012-12-07 13:45:00,33.14,33.15,33.13,33.13,89300.0,23.2587,23.2657,23.2516,23.2516,89300.0
2012-12-07 13:50:00,33.13,33.2,33.13,33.2,612800.0,23.2516,23.3008,23.2516,23.3008,612800.0
2012-12-07 13:55:00,33.19,33.23,33.18,33.2,221900.0,23.2937,23.3218,23.2867,23.3008,221900.0
2012-12-07 14:00:00,33.2,33.22,33.2,33.22,106300.0,23.3008,23.3148,23.3008,23.3148,106300.0
2012-12-07 14:05:00,33.22,33.22,33.18,33.19,88000.0,23.3148,23.3148,23.2867,23.2937,88000.0
2012-12-07 14:10:00,33.19,33.19,33.15,33.16,488100.0,23.2937,23.2937,23.2657,23.2727,488100.0
2012-12-07 14:15:00,33.16,33.16,33.15,33.16,142800.0,23.2727,23.2727,23.2657,23.2727,142800.0
2012-12-07 14:20:00,33.16,33.16,33.15,33.15,124500.0,23.2727,23.2727,23.2657,23.2657,124500.0
2012-12-07 14:25:00,33.15,33.16,33.13,33.16,180500.0,23.2657,23.2727,23.2516,23.2727,180500.0
2012-12-07 14:30:00,33.16,33.2,33.15,33.19,148700.0,23.2727,23.3008,23.2657,23.2937,148700.0
2012-12-07 14:35:00,33.19,33.22,33.18,33.19,133600.0,23.2937,23.3148,23.2867,23.2937,133600.0
2012-12-07 14:40:00,33.2,33.2,33.18,33.19,108100.0,23.3008,23.3008,23.2867,23.2937,108100.0
2012-12-07 14:45:00,33.19,33.19,33.17,33.18,103500.0,23.2937,23.2937,23.2797,23.2867,103500.0
2012-12-07 14:50:00,33.17,33.18,33.15,33.15,72000.0,23.2797,23.2867,23.2657,23.2657,72000.0
2012-12-07 14:55:00,33.15,33.18,33.15,33.16,158200.0,23.2657,23.2867,23.2657,23.2727,158200.0
2012-12-07 15:00:00,33.16,33.19,33.15,33.18,196000.0,23.2727,23.2937,23.2657,23.2867,196000.0
2012-12-07 15:05:00,33.18,33.21,33.16,33.2,259500.0,23.2867,23.3078,23.2727,23.3008,259500.0
2012-12-07 15:10:00,33.2,33.2,33.17,33.19,175200.0,23.3008,23.3008,23.2797,23.2937,175200.0
2012-12-07 15:15:00,33.19,33.2,33.16,33.16,216200.0,23.2937,23.3008,23.2727,23.2727,216200.0
2012-12-07 15:20:00,33.16,33.17,33.14,33.15,366800.0,23.2727,23.2797,23.2587,23.2657,366800.0
2012-12-07 15:25:00,33.15,33.18,33.14,33.17,209500.0,23.2657,23.2867,23.2587,23.2797,209500.0
2012-12-07 15:30:00,33.17,33.19,33.15,33.17,328100.0,23.2797,23.2937,23.2657,23.2797,328100.0
2012-12-07 15:35:00,33.17,33.19,33.15,33.16,223200.0,23.2797,23.2937,23.2657,23.2727,223200.0
2012-12-07 15:40:00,33.16,33.19,33.15,33.19,221500.0,23.2727,23.2937,23.2657,23.2937,221500.0
2012-12-07 15:45:00,33.19,33.2,33.18,33.2,275700.0,23.2937,23.3008,23.2867,23.3008,275700.0
2012-12-07 15:50:00,33.2,33.22,33.19,33.21,392900.0,23.3008,23.3148,23.2937,23.3078,392900.0
2012-12-07 15:55:00,33.21,33.24,33.17,33.24,1183000.0,23.3078,23.3288,23.2797,23.3288,1183000.0
2012-12-10 09:30:00,33.18,33.22,33.11,33.2,446200.0,23.2867,23.3148,23.2376,23.3008,446200.0
2012-12-10 09:35:00,33.21,33.21,33.13,33.18,210400.0,23.3078,23.3078,23.2516,23.2867,210400.0
2012-12-10 09:40:00,33.17,33.18,33.11,33.15,189000.0,23.2797,23.2867,23.2376,23.2657,189000.0
2012-12-10 09:45:00,33.14,33.18,33.11,33.13,336000.0,23.2587,23.2867,23.2376,23.2516,336000.0
2012-12-10 09:50:00,33.12,33.14,33.08,33.14,198600.0,23.2446,23.2587,23.2165,23.2587,198600.0
2012-12-10 09:55:00,33.14,33.15,33.09,33.15,155500.0,23.2587,23.2657,23.2236,23.2657,155500.0
2012-12-10 10:00:00,33.14,33.26,33.14,33.23,263700.0,23.2587,23.3429,23.2587,23.3218,263700.0
2012-12-10 10:05:00,33.24,33.24,33.16,33.18,264600.0,23.3288,23.3288,23.2727,23.2867,264600.0
2012-12-10 10:10:00,33.18,33.23,33.17,33.21,343900.0,23.2867,23.3218,23.2797,23.3078,343900.0
2012-12-10 10:15:00,33.2,33.2,33.11,33.13,137900.0,23.3008,23.3008,23.2376,23.2516,137900.0
2012-12-10 10:20:00,33.14,33.14,33.11,33.12,251900.0,23.2587,23.2587,23.2376,23.2446,251900.0
2012-12-10 10:25:00,33.12,33.13,33.09,33.1,126300.0,23.2446,23.2516,23.2236,23.2306,126300.0
2012-12-10 10:30:00,33.11,33.14,33.1,33.13,228400.0,23.2376,23.2587,23.2306,23.2516,228400.0
2012-12-10 10:35:00,33.12,33.13,33.12,33.13,90400.0,23.2446,23.2516,23.2446,23.2516,90400.0
2012-12-10 10:40:00,33.12,33.16,33.12,33.15,119500.0,23.2446,23.2727,23.2446,23.2657,119500.0
2012-12-10 10:45:00,33.14,33.17,33.14,33.15,118000.0,23.2587,23.2797,23.2587,23.2657,118000.0
2012-12-10 10:50:00,33.16,33.19,33.13,33.19,122000.0,23.2727,23.2937,23.2516,23.2937,122000.0
2012-12-10 10:55:00,33.19,33.25,33.18,33.23,145200.0,23.2937,23.3359,23.2867,23.3218,145200.0
2012-12-10 11:00:00,33.24,33.27,33.23,33.26,291800.0,23.3288,23.3499,23.3218,23.3429,291800.0
2012-12-10 11:05:00,33.26,33.28,33.25,33.28,182100.0,23.3429,23.3569,23.3359,23.3569,182100.0
2012-12-10 11:10:00,33.28,33.28,33.25,33.26,104600.0,23.3569,23.3569,23.3359,23.3429,104600.0
2012-12-10 11:15:00,33.25,33.27,33.24,33.25,87600.0,23.3359,23.3499,23.3288,23.3359,87600.0
2012-12-10 11:20:00,33.26,33.26,33.2,33.2,144200.0,23.3429,23.3429,23.3008,23.3008,144200.0
2012-12-10 11:25:00,33.2,33.21,33.17,33.2,59400.0,23.3008,23.3078,23.2797,23.3008,59400.0
2012-12-10 11:30:00,33.2,33.26,33.19,33.24,118500.0,23.3008,23.3429,23.2937,23.3288,118500.0
2012-12-10 11:35:00,33.25,33.28,33.24,33.28,92100.0,23.3359,23.3569,23.3288,23.3569,92100.0
2012-12-10 11:40:00,33.27,33.29,33.27,33.29,80500.0,23.3499,23.3639,23.3499,23.3639,80500.0
2012-12-10 11:45:00,33.29,33.29,33.27,33.27,146500.0,23.3639,23.3639,23.3499,23.3499,146500.0
2012-12-10 11:50:00,33.28,33.28,33.24,33.25,113400.0,23.3569,23.3569,23.3288,23.3359,113400.0
2012-12-10 11:55:00,33.25,33.28,33.24,33.28,153600.0,23.3359,23.3569,23.3288,23.3569,153600.0
2012-12-10 12:00:00,33.27,33.29,33.25,33.26,142200.0,23.3499,23.3639,23.3359,23.3429,142200.0
2012-12-10 12:05:00,33.27,33.28,33.26,33.27,131100.0,23.3499,23.3569,23.3429,23.3499,131100.0
2012-12-10 12:10:00,33.28,33.29,33.26,33.29,306700.0,23.3569,23.3639,23.3429,23.3639,306700.0
2012-12-10 12:15:00,33.29,33.33,33.28,33.29,206500.0,23.3639,23.392,23.3569,23.3639,206500.0
2012-12-10 12:20:00,33.28,33.29,33.22,33.26,347500.0,23.3569,23.3639,23.3148,23.3429,347500.0
2012-12-10 12:25:00,33.26,33.28,33.24,33.27,146100.0,23.3429,23.3569,23.3288,23.3499,146100.0
2012-12-10 12:30:00,33.27,33.31,33.27,33.31,139300.0,23.3499,23.378,23.3499,23.378,139300.0
2012-12-10 12:35:00,33.31,33.33,33.3,33.33,90500.0,23.378,23.392,23.371,23.392,90500.0
2012-12-10 12:40:00,33.33,33.34,33.3,33.33,148800.0,23.392,23.399,23.371,23.392,148800.0
2012-12-10 12:45:00,33.33,33.33,33.29,33.3,199900.0,23.392,23.392,23.3639,23.371,199900.0
2012-12-10 12:50:00,33.3,33.3,33.28,33.3,197300.0,23.371,23.371,23.3569,23.371,197300.0
2012-12-10 12:55:00,33.29,33.31,33.25,33.27,375300.0,23.3639,23.378,23.3359,23.3499,375300.0
2012-12-10 13:00:00,33.28,33.32,33.27,33.32,197900.0,23.3569,23.385,23.3499,23.385,197900.0
2012-12-10 13:05:00,33.31,33.32,33.28,33.28,115300.0,23.378,23.385,23.3569,23.3569,115300.0
2012-12-10 13:10:00,33.29,33.29,33.26,33.27,118800.0,23.3639,23.3639,23.3429,23.3499,118800.0
2012-12-10 13:15:00,33.27,33.28,33.27,33.28,37500.0,23.3499,23.3569,23.3499,23.3569,37500.0
2012-12-10 13:20:00,33.27,33.28,33.24,33.24,201500.0,23.3499,23.3569,23.3288,23.3288,201500.0
2012-12-10 13:25:00,33.25,33.28,33.24,33.26,173900.0,23.3359,23.3569,23.3288,23.3429,173900.0
2012-12-10 13:30:00,33.26,33.27,33.26,33.26,47500.0,23.3429,23.3499,23.3429,23.3429,47500.0
2012-12-10 13:35:00,33.26,33.29,33.25,33.25,138000.0,23.3429,23.3639,23.3359,23.3359,138000.0
2012-12-10 13:40:00,33.25,33.27,33.23,33.23,123900.0,23.3359,23.3499,23.3218,23.3218,123900.0
2012-12-10 13:45:00,33.23,33.26,33.23,33.25,104600.0,23.3218,23.3429,23.3218,23.3359,104600.0
2012-12-10 13:50:00,33.25,33.25,33.2,33.22,133000.0,23.3359,23.3359,23.3008,23.3148,133000.0
2012-12-10 13:55:00,33.22,33.23,33.19,33.21,142600.0,23.3148,23.3218,23.2937,23.3078,142600.0
2012-12-10 14:00:00,33.21,33.23,33.2,33.22,92800.0,23.3078,23.3218,23.3008,23.3148,92800.0
2012-12-10 14:05:00,33.23,33.23,33.2,33.2,123700.0,23.3218,23.3218,23.3008,23.3008,123700.0
2012-12-10 14:10:00,33.2,33.21,33.18,33.18,107200.0,23.3008,23.3078,23.2867,23.2867,107200.0
2012-12-10 14:15:00,33.19,33.21,33.17,33.18,200700.0,23.2937,23.3078,23.2797,23.2867,200700.0
2012-12-10 14:20:00,33.18,33.19,33.14,33.14,194400.0,23.2867,23.2937,23.2587,23.2587,194400.0
2012-12-10 14:25:00,33.14,33.18,33.14,33.16,170600.0,23.2587,23.2867,23.2587,23.2727,170600.0
2012-12-10 14:30:00,33.16,33.17,33.12,33.13,180800.0,23.2727,23.2797,23.2446,23.2516,180800.0
2012-12-10 14:35:00,33.13,33.13,33.12,33.12,83800.0,23.2516,23.2516,23.2446,23.2446,83800.0
2012-12-10 14:40:00,33.12,33.13,33.12,33.13,76900.0,23.2446,23.2516,23.2446,23.2516,76900.0
2012-12-10 14:45:00,33.13,33.13,33.1,33.11,202300.0,23.2516,23.2516,23.2306,23.2376,202300.0
2012-12-10 14:50:00,33.1,33.12,33.1,33.12,608400.0,23.2306,23.2446,23.2306,23.2446,608400.0
2012-12-10 14:55:00,33.12,33.16,33.11,33.13,234500.0,23.2446,23.2727,23.2376,23.2516,234500.0
2012-12-10 15:00:00,33.14,33.14,33.1,33.13,213100.0,23.2587,23.2587,23.2306,23.2516,213100.0
2012-12-10 15:05:00,33.13,33.14,33.12,33.14,124400.0,23.2516,23.2587,23.2446,23.2587,124400.0
2012-12-10 15:10:00,33.13,33.16,33.13,33.14,225900.0,23.2516,23.2727,23.2516,23.2587,225900.0
2012-12-10 15:15:00,33.14,33.14,33.11,33.11,169100.0,23.2587,23.2587,23.2376,23.2376,169100.0
2012-12-10 15:20:00,33.11,33.13,33.1,33.11,193800.0,23.2376,23.2516,23.2306,23.2376,193800.0
2012-12-10 15:25:00,33.11,33.14,33.11,33.12,303000.0,23.2376,23.2587,23.2376,23.2446,303000.0
2012-12-10 15:30:00,33.12,33.13,33.1,33.1,252400.0,23.2446,23.2516,23.2306,23.2306,252400.0
2012-12-10 15:35:00,33.11,33.13,33.1,33.13,358800.0,23.2376,23.2516,23.2306,23.2516,358800.0
2012-12-10 15:40:00,33.12,33.13,33.1,33.11,241300.0,23.2446,23.2516,23.2306,23.2376,241300.0
2012-12-10 15:45:00,33.1,33.11,33.1,33.1,226900.0,23.2306,23.2376,23.2306,23.2306,226900.0
2012-12-10 15:50:00,33.1,33.11,33.07,33.07,543900.0,23.2306,23.2376,23.2095,23.2095,543900.0
2012-12-10 15:55:00,33.08,33.09,33.05,33.06,1194600.0,23.2165,23.2236,23.1955,23.2025,1194600.0
2012-12-11 09:30:00,33.11,33.22,33.1,33.14,515100.0,23.2376,23.3148,23.2306,23.2587,515100.0
2012-12-11 09:35:00,33.15,33.16,33.1,33.1,225200.0,23.2657,23.2727,23.2306,23.2306,225200.0
2012-12-11 09:40:00,33.11,33.13,33.06,33.09,350300.0,23.2376,23.2516,23.2025,23.2236,350300.0
2012-12-11 09:45:00,33.08,33.1,33.05,33.09,283000.0,23.2165,23.2306,23.1955,23.2236,283000.0
2012-12-11 09:50:00,33.09,33.17,33.09,33.15,281400.0,23.2236,23.2797,23.2236,23.2657,281400.0
2012-12-11 09:55:00,33.16,33.16,33.11,33.14,483100.0,23.2727,23.2727,23.2376,23.2587,483100.0
2012-12-11 10:00:00,33.15,33.17,33.14,33.17,272900.0,23.2657,23.2797,23.2587,23.2797,272900.0
2012-12-11 10:05:00,33.17,33.3,33.17,33.3,513400.0,23.2797,23.371,23.2797,23.371,513400.0
2012-12-11 10:10:00,33.3,33.31,33.27,33.28,250000.0,23.371,23.378,23.3499,23.3569,250000.0
2012-12-11 10:15:00,33.28,33.3,33.24,33.26,177500.0,23.3569,23.371,23.3288,23.3429,177500.0
2012-12-11 10:20:00,33.26,33.27,33.24,33.27,101400.0,23.3429,23.3499,23.3288,23.3499,101400.0
2012-12-11 10:25:00,33.27,33.28,33.23,33.24,145800.0,23.3499,23.3569,23.3218,23.3288,145800.0
2012-12-11 10:30:00,33.24,33.29,33.24,33.27,404500.0,23.3288,23.3639,23.3288,23.3499,404500.0
2012-12-11 10:35:00,33.27,33.3,33.25,33.29,260100.0,23.3499,23.371,23.3359,23.3639,260100.0
2012-12-11 10:40:00,33.29,33.37,33.29,33.35,583100.0,23.3639,23.4201,23.3639,23.406,583100.0
2012-12-11 10:45:00,33.35,33.37,33.3,33.32,357900.0,23.406,23.4201,23.371,23.385,357900.0
2012-12-11 10:50:00,33.33,33.33,33.27,33.27,508900.0,23.392,23.392,23.3499,23.3499,508900.0
2012-12-11 10:55:00,33.27,33.3,33.27,33.3,112100.0,23.3499,23.371,23.3499,23.371,112100.0
2012-12-11 11:00:00,33.3,33.3,33.27,33.29,152100.0,23.371,23.371,23.3499,23.3639,152100.0
2012-12-11 11:05:00,33.29,33.3,33.26,33.27,358900.0,23.3639,23.371,23.3429,23.3499,358900.0
2012-12-11 11:10:00,33.28,33.28,33.25,33.26,548000.0,23.3569,23.3569,23.3359,23.3429,548000.0
2012-12-11 11:15:00,33.27,33.3,33.26,33.29,90900.0,23.3499,23.371,23.3429,23.3639,90900.0
2012-12-11 11:20:00,33.29,33.39,33.29,33.34,394800.0,23.3639,23.4341,23.3639,23.399,394800.0
2012-12-11 11:25:00,33.34,33.38,33.34,33.38,158600.0,23.399,23.4271,23.399,23.4271,158600.0
2012-12-11 11:30:00,33.38,33.39,33.37,33.39,341100.0,23.4271,23.4341,23.4201,23.4341,341100.0
2012-12-11 11:35:00,33.39,33.4,33.38,33.4,130900.0,23.4341,23.4411,23.4271,23.4411,130900.0
2012-12-11 11:40:00,33.39,33.41,33.39,33.41,247200.0,23.4341,23.4482,23.4341,23.4482,247200.0
2012-12-11 11:45:00,33.41,33.42,33.4,33.42,213200.0,23.4482,23.4552,23.4411,23.4552,213200.0
2012-12-11 11:50:00,33.42,33.44,33.41,33.41,142700.0,23.4552,23.4692,23.4482,23.4482,142700.0
2012-12-11 11:55:00,33.41,33.42,33.33,33.33,318100.0,23.4482,23.4552,23.392,23.392,318100.0
2012-12-11 12:00:00,33.33,33.36,33.25,33.26,403400.0,23.392,23.4131,23.3359,23.3429,403400.0
2012-12-11 12:05:00,33.26,33.28,33.24,33.24,307100.0,23.3429,23.3569,23.3288,23.3288,307100.0
2012-12-11 12:10:00,33.24,33.3,33.24,33.3,219900.0,23.3288,23.371,23.3288,23.371,219900.0
2012-12-11 12:15:00,33.29,33.3,33.26,33.27,246500.0,23.3639,23.371,23.3429,23.3499,246500.0
2012-12-11 12:20:00,33.27,33.32,33.27,33.29,381000.0,23.3499,23.385,23.3499,23.3639,381000.0
2012-12-11 12:25:00,33.29,33.33,33.29,33.31,166800.0,23.3639,23.392,23.3639,23.378,166800.0
2012-12-11 12:30:00,33.3,33.32,33.3,33.31,120100.0,23.371,23.385,23.371,23.378,120100.0
2012-12-11 12:35:00,33.32,33.34,33.31,33.32,151400.0,23.385,23.399,23.378,23.385,151400.0
2012-12-11 12:40:00,33.32,33.34,33.31,33.32,85100.0,23.385,23.399,23.378,23.385,85100.0
2012-12-11 12:45:00,33.31,33.34,33.31,33.33,87300.0,23.378,23.399,23.378,23.392,87300.0
2012-12-11 12:50:00,33.34,33.35,33.31,33.32,231900.0,23.399,23.406,23.378,23.385,231900.0
2012-12-11 12:55:00,33.32,33.32,33.27,33.29,204700.0,23.385,23.385,23.3499,23.3639,204700.0
2012-12-11 13:00:00,33.29,33.31,33.28,33.3,68500.0,23.3639,23.378,23.3569,23.371,68500.0
2012-12-11 13:05:00,33.31,33.33,33.3,33.3,114600.0,23.378,23.392,23.371,23.371,114600.0
2012-12-11 13:10:00,33.3,33.31,33.3,33.3,97500.0,23.371,23.378,23.371,23.371,97500.0
2012-12-11 13:15:00,33.3,33.35,33.3,33.34,127100.0,23.371,23.406,23.371,23.399,127100.0
2012-12-11 13:20:00,33.34,33.35,33.34,33.34,68500.0,23.399,23.406,23.399,23.399,68500.0
2012-12-11 13:25:00,33.35,33.35,33.34,33.35,120100.0,23.406,23.406,23.399,23.406,120100.0
2012-12-11 13:30:00,33.35,33.35,33.34,33.34,63100.0,23.406,23.406,23.399,23.399,63100.0
2012-12-11 13:35:00,33.34,33.39,33.34,33.36,218100.0,23.399,23.4341,23.399,23.4131,218100.0
2012-12-11 13:40:00,33.37,33.37,33.35,33.36,75700.0,23.4201,23.4201,23.406,23.4131,75700.0
2012-12-11 13:45:00,33.36,33.37,33.35,33.36,135400.0,23.4131,23.4201,23.406,23.4131,135400.0
2012-12-11 13:50:00,33.36,33.38,33.35,33.37,97100.0,23.4131,23.4271,23.406,23.4201,97100.0
2012-12-11 13:55:00,33.36,33.37,33.35,33.35,97700.0,23.4131,23.4201,23.406,23.406,97700.0
2012-12-11 14:00:00,33.35,33.39,33.35,33.39,112100.0,23.406,23.4341,23.406,23.4341,112100.0
2012-12-11 14:05:00,33.39,33.4,33.37,33.4,154600.0,23.4341,23.4411,23.4201,23.4411,154600.0
2012-12-11 14:10:00,33.4,33.41,33.39,33.41,148100.0,23.4411,23.4482,23.4341,23.4482,148100.0
2012-12-11 14:15:00,33.4,33.41,33.38,33.39,100500.0,23.4411,23.4482,23.4271,23.4341,100500.0
2012-12-11 14:20:00,33.39,33.39,33.34,33.36,336000.0,23.4341,23.4341,23.399,23.4131,336000.0
2012-12-11 14:25:00,33.35,33.36,33.32,33.33,125000.0,23.406,23.4131,23.385,23.392,125000.0
2012-12-11 14:30:00,33.34,33.34,33.31,33.33,135400.0,23.399,23.399,23.378,23.392,135400.0
2012-12-11 14:35:00,33.33,33.33,33.3,33.32,169700.0,23.392,23.392,23.371,23.385,169700.0
2012-12-11 14:40:00,33.32,33.33,33.3,33.3,203000.0,23.385,23.392,23.371,23.371,203000.0
2012-12-11 14:45:00,33.3,33.31,33.27,33.29,225200.0,23.371,23.378,23.3499,23.3639,225200.0
2012-12-11 14:50:00,33.3,33.31,33.28,33.3,154300.0,23.371,23.378,23.3569,23.371,154300.0
2012-12-11 14:55:00,33.29,33.3,33.27,33.28,135500.0,23.3639,23.371,23.3499,23.3569,135500.0
2012-12-11 15:00:00,33.28,33.29,33.2,33.24,310700.0,23.3569,23.3639,23.3008,23.3288,310700.0
2012-12-11 15:05:00,33.24,33.25,33.2,33.25,183700.0,23.3288,23.3359,23.3008,23.3359,183700.0
2012-12-11 15:10:00,33.25,33.25,33.22,33.25,144400.0,23.3359,23.3359,23.3148,23.3359,144400.0
2012-12-11 15:15:00,33.24,33.25,33.19,33.2,221600.0,23.3288,23.3359,23.2937,23.3008,221600.0
2012-12-11 15:20:00,33.19,33.25,33.19,33.25,148100.0,23.2937,23.3359,23.2937,23.3359,148100.0
2012-12-11 15:25:00,33.25,33.27,33.22,33.27,177600.0,23.3359,23.3499,23.3148,23.3499,177600.0
2012-12-11 15:30:00,33.27,33.29,33.25,33.27,202700.0,23.3499,23.3639,23.3359,23.3499,202700.0
2012-12-11 15:35:00,33.27,33.32,33.26,33.3,295600.0,23.3499,23.385,23.3429,23.371,295600.0
2012-12-11 15:40:00,33.3,33.37,33.29,33.36,435700.0,23.371,23.4201,23.3639,23.4131,435700.0
2012-12-11 15:45:00,33.36,33.36,33.3,33.3,468500.0,23.4131,23.4131,23.371,23.371,468500.0
2012-12-11 15:50:00,33.31,33.31,33.28,33.3,475600.0,23.378,23.378,23.3569,23.371,475600.0
2012-12-11 15:55:00,33.29,33.31,33.26,33.3,944700.0,23.3639,23.378,23.3429,23.371,944700.0
2012-12-12 09:30:00,33.43,33.5,33.36,33.5,1037200.0,23.4622,23.5113,23.4131,23.5113,1037200.0
2012-12-12 09:35:00,33.5,33.63,33.48,33.6,415900.0,23.5113,23.6026,23.4973,23.5815,415900.0
2012-12-12 09:40:00,33.6,33.65,33.59,33.6,401800.0,23.5815,23.6166,23.5745,23.5815,401800.0
2012-12-12 09:45:00,33.61,33.77,33.6,33.74,576100.0,23.5885,23.7008,23.5815,23.6798,576100.0
2012-12-12 09:50:00,33.74,33.74,33.68,33.7,183600.0,23.6798,23.6798,23.6376,23.6517,183600.0
2012-12-12 09:55:00,33.71,33.73,33.66,33.69,218900.0,23.6587,23.6727,23.6236,23.6447,218900.0
2012-12-12 10:00:00,33.69,33.69,33.58,33.62,214500.0,23.6447,23.6447,23.5675,23.5955,214500.0
2012-12-12 10:05:00,33.61,33.63,33.58,33.6,207900.0,23.5885,23.6026,23.5675,23.5815,207900.0
2012-12-12 10:10:00,33.61,33.65,33.59,33.63,244500.0,23.5885,23.6166,23.5745,23.6026,244500.0
2012-12-12 10:15:00,33.63,33.66,33.61,33.64,252700.0,23.6026,23.6236,23.5885,23.6096,252700.0
2012-12-12 10:20:00,33.64,33.65,33.59,33.63,371000.0,23.6096,23.6166,23.5745,23.6026,371000.0
2012-12-12 10:25:00,33.64,33.66,33.62,33.63,252000.0,23.6096,23.6236,23.5955,23.6026,252000.0
2012-12-12 10:30:00,33.63,33.65,33.59,33.61,431200.0,23.6026,23.6166,23.5745,23.5885,431200.0
2012-12-12 10:35:00,33.59,33.61,33.57,33.58,345000.0,23.5745,23.5885,23.5604,23.5675,345000.0
2012-12-12 10:40:00,33.58,33.63,33.57,33.63,214500.0,23.5675,23.6026,23.5604,23.6026,214500.0
2012-12-12 10:45:00,33.63,33.7,33.63,33.7,490700.0,23.6026,23.6517,23.6026,23.6517,490700.0
2012-12-12 10:50:00,33.69,33.7,33.67,33.68,196400.0,23.6447,23.6517,23.6306,23.6376,196400.0
2012-12-12 10:55:00,33.68,33.72,33.66,33.71,285000.0,23.6376,23.6657,23.6236,23.6587,285000.0
2012-12-12 11:00:00,33.71,33.72,33.68,33.7,220400.0,23.6587,23.6657,23.6376,23.6517,220400.0
2012-12-12 11:05:00,33.69,33.7,33.68,33.7,215600.0,23.6447,23.6517,23.6376,23.6517,215600.0
2012-12-12 11:10:00,33.69,33.72,33.68,33.72,301000.0,23.6447,23.6657,23.6376,23.6657,301000.0
2012-12-12 11:15:00,33.71,33.75,33.71,33.74,297700.0,23.6587,23.6868,23.6587,23.6798,297700.0
2012-12-12 11:20:00,33.75,33.78,33.73,33.73,383700.0,23.6868,23.7078,23.6727,23.6727,383700.0
2012-12-12 11:25:00,33.73,33.75,33.72,33.72,249700.0,23.6727,23.6868,23.6657,23.6657,249700.0
2012-12-12 11:30:00,33.73,33.77,33.7,33.75,411400.0,23.6727,23.7008,23.6517,23.6868,411400.0
2012-12-12 11:35:00,33.75,33.78,33.74,33.78,173700.0,23.6868,23.7078,23.6798,23.7078,173700.0
2012-12-12 11:40:00,33.78,33.78,33.76,33.76,183500.0,23.7078,23.7078,23.6938,23.6938,183500.0
2012-12-12 11:45:00,33.77,33.77,33.75,33.77,183900.0,23.7008,23.7008,23.6868,23.7008,183900.0
2012-12-12 11:50:00,33.77,33.77,33.76,33.76,190600.0,23.7008,23.7008,23.6938,23.6938,190600.0
2012-12-12 11:55:00,33.77,33.77,33.75,33.75,240500.0,23.7008,23.7008,23.6868,23.6868,240500.0
2012-12-12 12:00:00,33.75,33.77,33.73,33.73,330800.0,23.6868,23.7008,23.6727,23.6727,330800.0
2012-12-12 12:05:00,33.73,33.75,33.73,33.75,253200.0,23.6727,23.6868,23.6727,23.6868,253200.0
2012-12-12 12:10:00,33.75,33.76,33.74,33.75,189700.0,23.6868,23.6938,23.6798,23.6868,189700.0
2012-12-12 12:15:00,33.75,33.76,33.71,33.71,215300.0,23.6868,23.6938,23.6587,23.6587,215300.0
2012-12-12 12:20:00,33.71,33.72,33.67,33.67,233800.0,23.6587,23.6657,23.6306,23.6306,233800.0
2012-12-12 12:25:00,33.67,33.69,33.65,33.66,278900.0,23.6306,23.6447,23.6166,23.6236,278900.0
2012-12-12 12:30:00,33.67,33.78,33.62,33.74,496300.0,23.6306,23.7078,23.5955,23.6798,496300.0
2012-12-12 12:35:00,33.73,33.79,33.67,33.79,430800.0,23.6727,23.7148,23.6306,23.7148,430800.0
2012-12-12 12:40:00,33.8,33.8,33.76,33.79,355300.0,23.7219,23.7219,23.6938,23.7148,355300.0
2012-12-12 12:45:00,33.79,33.88,33.78,33.87,604900.0,23.7148,23.778,23.7078,23.771,604900.0
2012-12-12 12:50:00,33.88,33.92,33.85,33.88,416700.0,23.778,23.8061,23.757,23.778,416700.0
2012-12-12 12:55:00,33.89,33.92,33.81,33.82,395700.0,23.785,23.8061,23.7289,23.7359,395700.0
2012-12-12 13:00:00,33.83,33.9,33.82,33.86,278000.0,23.7429,23.792,23.7359,23.764,278000.0
2012-12-12 13:05:00,33.87,33.89,33.86,33.88,82300.0,23.771,23.785,23.764,23.778,82300.0
2012-12-12 13:10:00,33.89,33.89,33.81,33.87,266900.0,23.785,23.785,23.7289,23.771,266900.0
2012-12-12 13:15:00,33.87,33.88,33.84,33.84,237800.0,23.771,23.778,23.7499,23.7499,237800.0
2012-12-12 13:20:00,33.85,33.88,33.8,33.84,596400.0,23.757,23.778,23.7219,23.7499,596400.0
2012-12-12 13:25:00,33.84,33.84,33.81,33.82,263600.0,23.7499,23.7499,23.7289,23.7359,263600.0
2012-12-12 13:30:00,33.81,33.82,33.75,33.78,377500.0,23.7289,23.7359,23.6868,23.7078,377500.0
2012-12-12 13:35:00,33.77,33.78,33.73,33.74,304500.0,23.7008,23.7078,23.6727,23.6798,304500.0
2012-12-12 13:40:00,33.74,33.76,33.73,33.73,160300.0,23.6798,23.6938,23.6727,23.6727,160300.0
2012-12-12 13:45:00,33.73,33.73,33.69,33.7,236800.0,23.6727,23.6727,23.6447,23.6517,236800.0
2012-12-12 13:50:00,33.7,33.73,33.69,33.73,184500.0,23.6517,23.6727,23.6447,23.6727,184500.0
2012-12-12 13:55:00,33.72,33.73,33.68,33.69,367200.0,23.6657,23.6727,23.6376,23.6447,367200.0
2012-12-12 14:00:00,33.7,33.72,33.67,33.71,252400.0,23.6517,23.6657,23.6306,23.6587,252400.0
2012-12-12 14:05:00,33.71,33.74,33.7,33.72,149200.0,23.6587,23.6798,23.6517,23.6657,149200.0
2012-12-12 14:10:00,33.73,33.77,33.72,33.77,140600.0,23.6727,23.7008,23.6657,23.7008,140600.0
2012-12-12 14:15:00,33.77,33.8,33.75,33.8,233600.0,23.7008,23.7219,23.6868,23.7219,233600.0
2012-12-12 14:20:00,33.79,33.8,33.72,33.72,260400.0,23.7148,23.7219,23.6657,23.6657,260400.0
2012-12-12 14:25:00,33.71,33.72,33.68,33.7,364300.0,23.6587,23.6657,23.6376,23.6517,364300.0
2012-12-12 14:30:00,33.7,33.7,33.66,33.69,388800.0,23.6517,23.6517,23.6236,23.6447,388800.0
2012-12-12 14:35:00,33.69,33.7,33.66,33.66,183900.0,23.6447,23.6517,23.6236,23.6236,183900.0
2012-12-12 14:40:00,33.66,33.69,33.65,33.68,211500.0,23.6236,23.6447,23.6166,23.6376,211500.0
2012-12-12 14:45:00,33.68,33.74,33.68,33.72,230100.0,23.6376,23.6798,23.6376,23.6657,230100.0
2012-12-12 14:50:00,33.72,33.72,33.68,33.68,175300.0,23.6657,23.6657,23.6376,23.6376,175300.0
2012-12-12 14:55:00,33.68,33.7,33.67,33.68,189300.0,23.6376,23.6517,23.6306,23.6376,189300.0
2012-12-12 15:00:00,33.67,33.68,33.58,33.59,350200.0,23.6306,23.6376,23.5675,23.5745,350200.0
2012-12-12 15:05:00,33.59,33.63,33.59,33.61,221900.0,23.5745,23.6026,23.5745,23.5885,221900.0
2012-12-12 15:10:00,33.62,33.62,33.57,33.59,268800.0,23.5955,23.5955,23.5604,23.5745,268800.0
2012-12-12 15:15:00,33.59,33.65,33.58,33.6,243500.0,23.5745,23.6166,23.5675,23.5815,243500.0
2012-12-12 15:20:00,33.61,33.63,33.58,33.58,166400.0,23.5885,23.6026,23.5675,23.5675,166400.0
2012-12-12 15:25:00,33.57,33.58,33.5,33.54,332800.0,23.5604,23.5675,23.5113,23.5394,332800.0
2012-12-12 15:30:00,33.54,33.58,33.53,33.55,294800.0,23.5394,23.5675,23.5324,23.5464,294800.0
2012-12-12 15:35:00,33.55,33.56,33.48,33.48,307900.0,23.5464,23.5534,23.4973,23.4973,307900.0
2012-12-12 15:40:00,33.48,33.53,33.47,33.51,431700.0,23.4973,23.5324,23.4903,23.5183,431700.0
2012-12-12 15:45:00,33.51,33.52,33.48,33.51,476600.0,23.5183,23.5254,23.4973,23.5183,476600.0
2012-12-12 15:50:00,33.52,33.54,33.51,33.53,345400.0,23.5254,23.5394,23.5183,23.5324,345400.0
2012-12-12 15:55:00,33.53,33.54,33.5,33.51,817500.0,23.5324,23.5394,23.5113,23.5183,817500.0
2012-12-13 09:30:00,33.49,33.63,33.39,33.44,624400.0,23.5043,23.6026,23.4341,23.4692,624400.0
2012-12-13 09:35:00,33.43,33.48,33.43,33.45,238700.0,23.4622,23.4973,23.4622,23.4762,238700.0
2012-12-13 09:40:00,33.45,33.47,33.4,33.44,548000.0,23.4762,23.4903,23.4411,23.4692,548000.0
2012-12-13 09:45:00,33.44,33.47,33.39,33.41,298600.0,23.4692,23.4903,23.4341,23.4482,298600.0
2012-12-13 09:50:00,33.42,33.44,33.38,33.38,349800.0,23.4552,23.4692,23.4271,23.4271,349800.0
2012-12-13 09:55:00,33.38,33.39,33.34,33.36,348100.0,23.4271,23.4341,23.399,23.4131,348100.0
2012-12-13 10:00:00,33.36,33.4,33.34,33.34,370600.0,23.4131,23.4411,23.399,23.399,370600.0
2012-12-13 10:05:00,33.35,33.4,33.34,33.4,217500.0,23.406,23.4411,23.399,23.4411,217500.0
2012-12-13 10:10:00,33.39,33.4,33.39,33.39,130100.0,23.4341,23.4411,23.4341,23.4341,130100.0
2012-12-13 10:15:00,33.4,33.4,33.35,33.39,276800.0,23.4411,23.4411,23.406,23.4341,276800.0
2012-12-13 10:20:00,33.4,33.4,33.35,33.38,258700.0,23.4411,23.4411,23.406,23.4271,258700.0
2012-12-13 10:25:00,33.38,33.4,33.35,33.38,363400.0,23.4271,23.4411,23.406,23.4271,363400.0
2012-12-13 10:30:00,33.37,33.41,33.36,33.4,344100.0,23.4201,23.4482,23.4131,23.4411,344100.0
2012-12-13 10:35:00,33.4,33.42,33.38,33.39,302000.0,23.4411,23.4552,23.4271,23.4341,302000.0
2012-12-13 10:40:00,33.38,33.4,33.34,33.36,205700.0,23.4271,23.4411,23.399,23.4131,205700.0
2012-12-13 10:45:00,33.36,33.36,33.32,33.34,273100.0,23.4131,23.4131,23.385,23.399,273100.0
2012-12-13 10:50:00,33.34,33.39,33.33,33.38,264900.0,23.399,23.4341,23.392,23.4271,264900.0
2012-12-13 10:55:00,33.38,33.39,33.37,33.39,224800.0,23.4271,23.4341,23.4201,23.4341,224800.0
2012-12-13 11:00:00,33.39,33.41,33.38,33.39,210500.0,23.4341,23.4482,23.4271,23.4341,210500.0
2012-12-13 11:05:00,33.38,33.39,33.36,33.38,172900.0,23.4271,23.4341,23.4131,23.4271,172900.0
2012-12-13 11:10:00,33.38,33.39,33.35,33.37,228500.0,23.4271,23.4341,23.406,23.4201,228500.0
2012-12-13 11:15:00,33.37,33.41,33.36,33.4,185100.0,23.4201,23.4482,23.4131,23.4411,185100.0
2012-12-13 11:20:00,33.41,33.41,33.36,33.36,243200.0,23.4482,23.4482,23.4131,23.4131,243200.0
2012-12-13 11:25:00,33.37,33.39,33.35,33.37,153900.0,23.4201,23.4341,23.406,23.4201,153900.0
2012-12-13 11:30:00,33.38,33.4,33.36,33.39,140300.0,23.4271,23.4411,23.4131,23.4341,140300.0
2012-12-13 11:35:00,33.39,33.41,33.37,33.37,232300.0,23.4341,23.4482,23.4201,23.4201,232300.0
2012-12-13 11:40:00,33.37,33.39,33.37,33.37,195200.0,23.4201,23.4341,23.4201,23.4201,195200.0
2012-12-13 11:45:00,33.37,33.38,33.35,33.36,120200.0,23.4201,23.4271,23.406,23.4131,120200.0
2012-12-13 11:50:00,33.37,33.4,33.36,33.4,112000.0,23.4201,23.4411,23.4131,23.4411,112000.0
2012-12-13 11:55:00,33.4,33.4,33.39,33.4,54500.0,23.4411,23.4411,23.4341,23.4411,54500.0
2012-12-13 12:00:00,33.4,33.42,33.37,33.37,130600.0,23.4411,23.4552,23.4201,23.4201,130600.0
2012-12-13 12:05:00,33.38,33.38,33.36,33.37,108000.0,23.4271,23.4271,23.4131,23.4201,108000.0
2012-12-13 12:10:00,33.38,33.39,33.35,33.35,128800.0,23.4271,23.4341,23.406,23.406,128800.0
2012-12-13 12:15:00,33.36,33.37,33.33,33.33,144300.0,23.4131,23.4201,23.392,23.392,144300.0
2012-12-13 12:20:00,33.34,33.38,33.33,33.37,117400.0,23.399,23.4271,23.392,23.4201,117400.0
2012-12-13 12:25:00,33.38,33.38,33.35,33.35,193700.0,23.4271,23.4271,23.406,23.406,193700.0
2012-12-13 12:30:00,33.35,33.37,33.34,33.35,107900.0,23.406,23.4201,23.399,23.406,107900.0
2012-12-13 12:35:00,33.35,33.35,33.33,33.33,128100.0,23.406,23.406,23.392,23.392,128100.0
2012-12-13 12:40:00,33.34,33.34,33.31,33.33,197300.0,23.399,23.399,23.378,23.392,197300.0
2012-12-13 12:45:00,33.33,33.35,33.31,33.35,138400.0,23.392,23.406,23.378,23.406,138400.0
2012-12-13 12:50:00,33.34,33.36,33.34,33.34,75100.0,23.399,23.4131,23.399,23.399,75100.0
2012-12-13 12:55:00,33.34,33.36,33.34,33.36,63000.0,23.399,23.4131,23.399,23.4131,63000.0
2012-12-13 13:00:00,33.36,33.37,33.33,33.34,236800.0,23.4131,23.4201,23.392,23.399,236800.0
2012-12-13 13:05:00,33.34,33.34,33.3,33.3,113200.0,23.399,23.399,23.371,23.371,113200.0
2012-12-13 13:10:00,33.31,33.32,33.23,33.25,512100.0,23.378,23.385,23.3218,23.3359,512100.0
2012-12-13 13:15:00,33.26,33.29,33.22,33.24,263900.0,23.3429,23.3639,23.3148,23.3288,263900.0
2012-12-13 13:20:00,33.25,33.27,33.2,33.27,201500.0,23.3359,23.3499,23.3008,23.3499,201500.0
2012-12-13 13:25:00,33.27,33.3,33.26,33.3,78500.0,23.3499,23.371,23.3429,23.371,78500.0
2012-12-13 13:30:00,33.3,33.3,33.28,33.29,98200.0,23.371,23.371,23.3569,23.3639,98200.0
2012-12-13 13:35:00,33.29,33.3,33.27,33.29,120700.0,23.3639,23.371,23.3499,23.3639,120700.0
2012-12-13 13:40:00,33.29,33.3,33.27,33.29,98600.0,23.3639,23.371,23.3499,23.3639,98600.0
2012-12-13 13:45:00,33.29,33.29,33.25,33.26,119200.0,23.3639,23.3639,23.3359,23.3429,119200.0
2012-12-13 13:50:00,33.26,33.27,33.23,33.25,162900.0,23.3429,23.3499,23.3218,23.3359,162900.0
2012-12-13 13:55:00,33.26,33.27,33.24,33.27,72900.0,23.3429,23.3499,23.3288,23.3499,72900.0
2012-12-13 14:00:00,33.27,33.27,33.24,33.24,114100.0,23.3499,23.3499,23.3288,23.3288,114100.0
2012-12-13 14:05:00,33.25,33.26,33.22,33.23,162600.0,23.3359,23.3429,23.3148,23.3218,162600.0
2012-12-13 14:10:00,33.22,33.24,33.21,33.23,109300.0,23.3148,23.3288,23.3078,23.3218,109300.0
2012-12-13 14:15:00,33.23,33.23,33.21,33.23,73400.0,23.3218,23.3218,23.3078,23.3218,73400.0
2012-12-13 14:20:00,33.23,33.25,33.21,33.24,145000.0,23.3218,23.3359,23.3078,23.3288,145000.0
2012-12-13 14:25:00,33.24,33.3,33.24,33.29,151000.0,23.3288,23.371,23.3288,23.3639,151000.0
2012-12-13 14:30:00,33.29,33.3,33.28,33.3,197300.0,23.3639,23.371,23.3569,23.371,197300.0
2012-12-13 14:35:00,33.3,33.3,33.27,33.27,121800.0,23.371,23.371,23.3499,23.3499,121800.0
2012-12-13 14:40:00,33.27,33.28,33.26,33.27,75700.0,23.3499,23.3569,23.3429,23.3499,75700.0
2012-12-13 14:45:00,33.26,33.3,33.26,33.29,201800.0,23.3429,23.371,23.3429,23.3639,201800.0
2012-12-13 14:50:00,33.28,33.3,33.27,33.28,126300.0,23.3569,23.371,23.3499,23.3569,126300.0
2012-12-13 14:55:00,33.28,33.29,33.26,33.26,90900.0,23.3569,23.3639,23.3429,23.3429,90900.0
2012-12-13 15:00:00,33.27,33.28,33.26,33.27,92200.0,23.3499,23.3569,23.3429,23.3499,92200.0
2012-12-13 15:05:00,33.27,33.27,33.25,33.26,143300.0,23.3499,23.3499,23.3359,23.3429,143300.0
2012-12-13 15:10:00,33.25,33.26,33.24,33.24,143800.0,23.3359,23.3429,23.3288,23.3288,143800.0
2012-12-13 15:15:00,33.25,33.27,33.24,33.25,148100.0,23.3359,23.3499,23.3288,23.3359,148100.0
2012-12-13 15:20:00,33.26,33.26,33.24,33.24,101500.0,23.3429,23.3429,23.3288,23.3288,101500.0
2012-12-13 15:25:00,33.25,33.25,33.23,33.25,235100.0,23.3359,23.3359,23.3218,23.3359,235100.0
2012-12-13 15:30:00,33.25,33.28,33.24,33.27,254600.0,23.3359,23.3569,23.3288,23.3499,254600.0
2012-12-13 15:35:00,33.27,33.37,33.26,33.35,516600.0,23.3499,23.4201,23.3429,23.406,516600.0
2012-12-13 15:40:00,33.34,33.41,33.34,33.38,347000.0,23.399,23.4482,23.399,23.4271,347000.0
2012-12-13 15:45:00,33.37,33.38,33.33,33.34,374900.0,23.4201,23.4271,23.392,23.399,374900.0
2012-12-13 15:50:00,33.35,33.35,33.31,33.31,411600.0,23.406,23.406,23.378,23.378,411600.0
2012-12-13 15:55:00,33.32,33.32,33.24,33.26,1222100.0,23.385,23.385,23.3288,23.3429,1222100.0
2012-12-14 09:30:00,33.25,33.32,33.24,33.29,399900.0,23.3359,23.385,23.3288,23.3639,399900.0
2012-12-14 09:35:00,33.28,33.29,33.18,33.21,306900.0,23.3569,23.3639,23.2867,23.3078,306900.0
2012-12-14 09:40:00,33.22,33.26,33.17,33.2,180300.0,23.3148,23.3429,23.2797,23.3008,180300.0
2012-12-14 09:45:00,33.21,33.27,33.19,33.21,304900.0,23.3078,23.3499,23.2937,23.3078,304900.0
2012-12-14 09:50:00,33.2,33.21,33.14,33.14,212600.0,23.3008,23.3078,23.2587,23.2587,212600.0
2012-12-14 09:55:00,33.14,33.16,33.09,33.15,442900.0,23.2587,23.2727,23.2236,23.2657,442900.0
2012-12-14 10:00:00,33.14,33.15,33.1,33.1,253200.0,23.2587,23.2657,23.2306,23.2306,253200.0
2012-12-14 10:05:00,33.1,33.14,33.09,33.11,190200.0,23.2306,23.2587,23.2236,23.2376,190200.0
2012-12-14 10:10:00,33.11,33.16,33.08,33.13,188700.0,23.2376,23.2727,23.2165,23.2516,188700.0
2012-12-14 10:15:00,33.13,33.13,33.09,33.1,288100.0,23.2516,23.2516,23.2236,23.2306,288100.0
2012-12-14 10:20:00,33.11,33.13,33.07,33.13,239800.0,23.2376,23.2516,23.2095,23.2516,239800.0
2012-12-14 10:25:00,33.13,33.14,33.1,33.11,182700.0,23.2516,23.2587,23.2306,23.2376,182700.0
2012-12-14 10:30:00,33.11,33.13,33.11,33.13,155400.0,23.2376,23.2516,23.2376,23.2516,155400.0
2012-12-14 10:35:00,33.12,33.15,33.12,33.15,277900.0,23.2446,23.2657,23.2446,23.2657,277900.0
2012-12-14 10:40:00,33.15,33.19,33.14,33.19,142100.0,23.2657,23.2937,23.2587,23.2937,142100.0
2012-12-14 10:45:00,33.19,33.21,33.18,33.19,219400.0,23.2937,23.3078,23.2867,23.2937,219400.0
2012-12-14 10:50:00,33.19,33.2,33.15,33.19,164100.0,23.2937,23.3008,23.2657,23.2937,164100.0
2012-12-14 10:55:00,33.19,33.21,33.16,33.16,118500.0,23.2937,23.3078,23.2727,23.2727,118500.0
2012-12-14 11:00:00,33.18,33.18,33.14,33.15,99000.0,23.2867,23.2867,23.2587,23.2657,99000.0
2012-12-14 11:05:00,33.14,33.2,33.14,33.2,209200.0,23.2587,23.3008,23.2587,23.3008,209200.0
2012-12-14 11:10:00,33.2,33.2,33.16,33.19,112000.0,23.3008,23.3008,23.2727,23.2937,112000.0
2012-12-14 11:15:00,33.19,33.19,33.17,33.17,114600.0,23.2937,23.2937,23.2797,23.2797,114600.0
2012-12-14 11:20:00,33.16,33.18,33.15,33.17,104700.0,23.2727,23.2867,23.2657,23.2797,104700.0
2012-12-14 11:25:00,33.17,33.18,33.13,33.15,140900.0,23.2797,23.2867,23.2516,23.2657,140900.0
2012-12-14 11:30:00,33.15,33.16,33.13,33.14,150700.0,23.2657,23.2727,23.2516,23.2587,150700.0
2012-12-14 11:35:00,33.14,33.14,33.09,33.11,221100.0,23.2587,23.2587,23.2236,23.2376,221100.0
2012-12-14 11:40:00,33.1,33.12,33.09,33.12,162600.0,23.2306,23.2446,23.2236,23.2446,162600.0
2012-12-14 11:45:00,33.12,33.13,33.1,33.1,92900.0,23.2446,23.2516,23.2306,23.2306,92900.0
2012-12-14 11:50:00,33.11,33.11,33.09,33.11,134600.0,23.2376,23.2376,23.2236,23.2376,134600.0
2012-12-14 11:55:00,33.1,33.13,33.1,33.13,106100.0,23.2306,23.2516,23.2306,23.2516,106100.0
2012-12-14 12:00:00,33.13,33.14,33.12,33.14,117500.0,23.2516,23.2587,23.2446,23.2587,117500.0
2012-12-14 12:05:00,33.13,33.14,33.11,33.11,150900.0,23.2516,23.2587,23.2376,23.2376,150900.0
2012-12-14 12:10:00,33.11,33.12,33.11,33.11,75800.0,23.2376,23.2446,23.2376,23.2376,75800.0
2012-12-14 12:15:00,33.11,33.13,33.1,33.1,155800.0,23.2376,23.2516,23.2306,23.2306,155800.0
2012-12-14 12:20:00,33.1,33.11,33.09,33.09,141800.0,23.2306,23.2376,23.2236,23.2236,141800.0
2012-12-14 12:25:00,33.1,33.11,33.09,33.11,220100.0,23.2306,23.2376,23.2236,23.2376,220100.0
2012-12-14 12:30:00,33.11,33.13,33.1,33.12,116800.0,23.2376,23.2516,23.2306,23.2446,116800.0
2012-12-14 12:35:00,33.12,33.12,33.1,33.1,84500.0,23.2446,23.2446,23.2306,23.2306,84500.0
2012-12-14 12:40:00,33.11,33.13,33.09,33.1,332000.0,23.2376,23.2516,23.2236,23.2306,332000.0
2012-12-14 12:45:00,33.1,33.12,33.09,33.12,93900.0,23.2306,23.2446,23.2236,23.2446,93900.0
2012-12-14 12:50:00,33.11,33.11,33.09,33.09,82300.0,23.2376,23.2376,23.2236,23.2236,82300.0
2012-12-14 12:55:00,33.09,33.12,33.09,33.12,89900.0,23.2236,23.2446,23.2236,23.2446,89900.0
2012-12-14 13:00:00,33.11,33.13,33.11,33.12,98400.0,23.2376,23.2516,23.2376,23.2446,98400.0
2012-12-14 13:05:00,33.12,33.12,33.11,33.11,82700.0,23.2446,23.2446,23.2376,23.2376,82700.0
2012-12-14 13:10:00,33.11,33.12,33.11,33.12,62100.0,23.2376,23.2446,23.2376,23.2446,62100.0
2012-12-14 13:15:00,33.11,33.12,33.08,33.08,176200.0,23.2376,23.2446,23.2165,23.2165,176200.0
2012-12-14 13:20:00,33.09,33.09,33.08,33.09,47600.0,23.2236,23.2236,23.2165,23.2236,47600.0
2012-12-14 13:25:00,33.08,33.08,33.06,33.07,188800.0,23.2165,23.2165,23.2025,23.2095,188800.0
2012-12-14 13:30:00,33.07,33.09,33.06,33.09,254200.0,23.2095,23.2236,23.2025,23.2236,254200.0
2012-12-14 13:35:00,33.09,33.1,33.08,33.1,79800.0,23.2236,23.2306,23.2165,23.2306,79800.0
2012-12-14 13:40:00,33.09,33.1,33.09,33.1,137400.0,23.2236,23.2306,23.2236,23.2306,137400.0
2012-12-14 13:45:00,33.1,33.12,33.09,33.12,238300.0,23.2306,23.2446,23.2236,23.2446,238300.0
2012-12-14 13:50:00,33.12,33.14,33.11,33.14,71100.0,23.2446,23.2587,23.2376,23.2587,71100.0
2012-12-14 13:55:00,33.14,33.15,33.13,33.14,116900.0,23.2587,23.2657,23.2516,23.2587,116900.0
2012-12-14 14:00:00,33.15,33.16,33.12,33.12,183200.0,23.2657,23.2727,23.2446,23.2446,183200.0
2012-12-14 14:05:00,33.12,33.13,33.11,33.13,131300.0,23.2446,23.2516,23.2376,23.2516,131300.0
2012-12-14 14:10:00,33.13,33.15,33.12,33.14,158400.0,23.2516,23.2657,23.2446,23.2587,158400.0
2012-12-14 14:15:00,33.15,33.16,33.13,33.13,140100.0,23.2657,23.2727,23.2516,23.2516,140100.0
2012-12-14 14:20:00,33.13,33.14,33.11,33.13,96500.0,23.2516,23.2587,23.2376,23.2516,96500.0
2012-12-14 14:25:00,33.13,33.13,33.1,33.1,123700.0,23.2516,23.2516,23.2306,23.2306,123700.0
2012-12-14 14:30:00,33.11,33.11,33.09,33.11,120300.0,23.2376,23.2376,23.2236,23.2376,120300.0
2012-12-14 14:35:00,33.11,33.11,33.09,33.11,133600.0,23.2376,23.2376,23.2236,23.2376,133600.0
2012-12-14 14:40:00,33.1,33.11,33.1,33.1,71300.0,23.2306,23.2376,23.2306,23.2306,71300.0
2012-12-14 14:45:00,33.11,33.11,33.09,33.11,173200.0,23.2376,23.2376,23.2236,23.2376,173200.0
2012-12-14 14:50:00,33.1,33.11,33.1,33.11,76800.0,23.2306,23.2376,23.2306,23.2376,76800.0
2012-12-14 14:55:00,33.11,33.11,33.06,33.07,595900.0,23.2376,23.2376,23.2025,23.2095,595900.0
2012-12-14 15:00:00,33.08,33.08,33.06,33.06,497100.0,23.2165,23.2165,23.2025,23.2025,497100.0
2012-12-14 15:05:00,33.06,33.07,33.02,33.03,433000.0,23.2025,23.2095,23.1744,23.1815,433000.0
2012-12-14 15:10:00,33.04,33.1,33.03,33.09,203700.0,23.1885,23.2306,23.1815,23.2236,203700.0
2012-12-14 15:15:00,33.1,33.12,33.09,33.11,102100.0,23.2306,23.2446,23.2236,23.2376,102100.0
2012-12-14 15:20:00,33.11,33.12,33.1,33.12,249200.0,23.2376,23.2446,23.2306,23.2446,249200.0
2012-12-14 15:25:00,33.12,33.19,33.11,33.18,515800.0,23.2446,23.2937,23.2376,23.2867,515800.0
2012-12-14 15:30:00,33.17,33.21,33.16,33.2,359200.0,23.2797,23.3078,23.2727,23.3008,359200.0
2012-12-14 15:35:00,33.19,33.2,33.16,33.16,296000.0,23.2937,23.3008,23.2727,23.2727,296000.0
2012-12-14 15:40:00,33.15,33.18,33.15,33.17,252000.0,23.2657,23.2867,23.2657,23.2797,252000.0
2012-12-14 15:45:00,33.16,33.17,33.15,33.15,374000.0,23.2727,23.2797,23.2657,23.2657,374000.0
2012-12-14 15:50:00,33.16,33.19,33.14,33.19,822600.0,23.2727,23.2937,23.2587,23.2937,822600.0
2012-12-14 15:55:00,33.18,33.19,33.12,33.17,1143300.0,23.2867,23.2937,23.2446,23.2797,1143300.0
2012-12-17 09:30:00,33.25,33.4,33.25,33.4,785800.0,23.3359,23.4411,23.3359,23.4411,785800.0
2012-12-17 09:35:00,33.39,33.47,33.39,33.43,524000.0,23.4341,23.4903,23.4341,23.4622,524000.0
2012-12-17 09:40:00,33.43,33.57,33.42,33.57,413000.0,23.4622,23.5604,23.4552,23.5604,413000.0
2012-12-17 09:45:00,33.57,33.63,33.56,33.61,332000.0,23.5604,23.6026,23.5534,23.5885,332000.0
2012-12-17 09:50:00,33.6,33.79,33.6,33.79,389000.0,23.5815,23.7148,23.5815,23.7148,389000.0
2012-12-17 09:55:00,33.78,33.8,33.69,33.71,445300.0,23.7078,23.7219,23.6447,23.6587,445300.0
2012-12-17 10:00:00,33.71,33.75,33.7,33.74,315100.0,23.6587,23.6868,23.6517,23.6798,315100.0
2012-12-17 10:05:00,33.74,33.82,33.73,33.82,368000.0,23.6798,23.7359,23.6727,23.7359,368000.0
2012-12-17 10:10:00,33.82,33.84,33.77,33.78,424300.0,23.7359,23.7499,23.7008,23.7078,424300.0
2012-12-17 10:15:00,33.77,33.77,33.71,33.73,224400.0,23.7008,23.7008,23.6587,23.6727,224400.0
2012-12-17 10:20:00,33.74,33.74,33.68,33.7,230600.0,23.6798,23.6798,23.6376,23.6517,230600.0
2012-12-17 10:25:00,33.69,33.74,33.68,33.74,366500.0,23.6447,23.6798,23.6376,23.6798,366500.0
2012-12-17 10:30:00,33.74,33.83,33.72,33.83,488000.0,23.6798,23.7429,23.6657,23.7429,488000.0
2012-12-17 10:35:00,33.83,33.89,33.82,33.89,418600.0,23.7429,23.785,23.7359,23.785,418600.0
2012-12-17 10:40:00,33.88,33.93,33.88,33.89,537100.0,23.778,23.8131,23.778,23.785,537100.0
2012-12-17 10:45:00,33.88,33.91,33.88,33.91,479100.0,23.778,23.7991,23.778,23.7991,479100.0
2012-12-17 10:50:00,33.9,33.93,33.9,33.93,188000.0,23.792,23.8131,23.792,23.8131,188000.0
2012-12-17 10:55:00,33.93,33.97,33.92,33.97,513900.0,23.8131,23.8412,23.8061,23.8412,513900.0
2012-12-17 11:00:00,33.96,33.98,33.94,33.97,468600.0,23.8342,23.8482,23.8201,23.8412,468600.0
2012-12-17 11:05:00,33.98,33.98,33.96,33.98,408100.0,23.8482,23.8482,23.8342,23.8482,408100.0
2012-12-17 11:10:00,33.98,34.06,33.97,34.06,1029000.0,23.8482,23.9043,23.8412,23.9043,1029000.0
2012-12-17 11:15:00,34.06,34.08,34.05,34.08,479900.0,23.9043,23.9184,23.8973,23.9184,479900.0
2012-12-17 11:20:00,34.08,34.1,34.08,34.09,304400.0,23.9184,23.9324,23.9184,23.9254,304400.0
2012-12-17 11:25:00,34.09,34.13,34.07,34.1,1384000.0,23.9254,23.9535,23.9114,23.9324,1384000.0
2012-12-17 11:30:00,34.1,34.14,34.09,34.12,462500.0,23.9324,23.9605,23.9254,23.9465,462500.0
2012-12-17 11:35:00,34.11,34.17,34.11,34.17,416400.0,23.9394,23.9815,23.9394,23.9815,416400.0
2012-12-17 11:40:00,34.16,34.25,34.16,34.21,534900.0,23.9745,24.0377,23.9745,24.0096,534900.0
2012-12-17 11:45:00,34.21,34.24,34.19,34.23,417400.0,24.0096,24.0307,23.9956,24.0237,417400.0
2012-12-17 11:50:00,34.22,34.25,34.22,34.24,202900.0,24.0166,24.0377,24.0166,24.0307,202900.0
2012-12-17 11:55:00,34.24,34.24,34.18,34.18,431300.0,24.0307,24.0307,23.9886,23.9886,431300.0
2012-12-17 12:00:00,34.18,34.23,34.18,34.23,420400.0,23.9886,24.0237,23.9886,24.0237,420400.0
2012-12-17 12:05:00,34.23,34.25,34.22,34.23,343300.0,24.0237,24.0377,24.0166,24.0237,343300.0
2012-12-17 12:10:00,34.24,34.24,34.23,34.23,182300.0,24.0307,24.0307,24.0237,24.0237,182300.0
2012-12-17 12:15:00,34.23,34.28,34.23,34.27,427400.0,24.0237,24.0587,24.0237,24.0517,427400.0
2012-12-17 12:20:00,34.27,34.3,34.26,34.29,306600.0,24.0517,24.0728,24.0447,24.0658,306600.0
2012-12-17 12:25:00,34.29,34.35,34.27,34.35,493600.0,24.0658,24.1079,24.0517,24.1079,493600.0
2012-12-17 12:30:00,34.35,34.35,34.3,34.3,317700.0,24.1079,24.1079,24.0728,24.0728,317700.0
2012-12-17 12:35:00,34.3,34.31,34.24,34.25,398200.0,24.0728,24.0798,24.0307,24.0377,398200.0
2012-12-17 12:40:00,34.26,34.3,34.25,34.26,441600.0,24.0447,24.0728,24.0377,24.0447,441600.0
2012-12-17 12:45:00,34.26,34.28,34.25,34.26,267600.0,24.0447,24.0587,24.0377,24.0447,267600.0
2012-12-17 12:50:00,34.25,34.26,34.2,34.21,418500.0,24.0377,24.0447,24.0026,24.0096,418500.0
2012-12-17 12:55:00,34.21,34.25,34.21,34.24,183600.0,24.0096,24.0377,24.0096,24.0307,183600.0
2012-12-17 13:00:00,34.24,34.28,34.23,34.25,260600.0,24.0307,24.0587,24.0237,24.0377,260600.0
2012-12-17 13:05:00,34.26,34.27,34.24,34.27,198600.0,24.0447,24.0517,24.0307,24.0517,198600.0
2012-12-17 13:10:00,34.26,34.27,34.22,34.22,188000.0,24.0447,24.0517,24.0166,24.0166,188000.0
2012-12-17 13:15:00,34.22,34.23,34.12,34.17,650800.0,24.0166,24.0237,23.9465,23.9815,650800.0
2012-12-17 13:20:00,34.16,34.17,34.14,34.16,187300.0,23.9745,23.9815,23.9605,23.9745,187300.0
2012-12-17 13:25:00,34.16,34.17,34.14,34.14,176800.0,23.9745,23.9815,23.9605,23.9605,176800.0
2012-12-17 13:30:00,34.14,34.17,34.13,34.17,331200.0,23.9605,23.9815,23.9535,23.9815,331200.0
2012-12-17 13:35:00,34.17,34.17,34.15,34.16,175000.0,23.9815,23.9815,23.9675,23.9745,175000.0
2012-12-17 13:40:00,34.16,34.18,34.06,34.07,283100.0,23.9745,23.9886,23.9043,23.9114,283100.0
2012-12-17 13:45:00,34.06,34.08,34.01,34.05,423400.0,23.9043,23.9184,23.8692,23.8973,423400.0
2012-12-17 13:50:00,34.06,34.06,34.02,34.02,135200.0,23.9043,23.9043,23.8763,23.8763,135200.0
2012-12-17 13:55:00,34.02,34.07,34.01,34.07,227300.0,23.8763,23.9114,23.8692,23.9114,227300.0
2012-12-17 14:00:00,34.07,34.14,34.05,34.13,319800.0,23.9114,23.9605,23.8973,23.9535,319800.0
2012-12-17 14:05:00,34.12,34.15,34.09,34.14,201300.0,23.9465,23.9675,23.9254,23.9605,201300.0
2012-12-17 14:10:00,34.14,34.14,34.1,34.14,186800.0,23.9605,23.9605,23.9324,23.9605,186800.0
2012-12-17 14:15:00,34.13,34.14,34.11,34.12,113700.0,23.9535,23.9605,23.9394,23.9465,113700.0
2012-12-17 14:20:00,34.12,34.15,34.08,34.15,248500.0,23.9465,23.9675,23.9184,23.9675,248500.0
2012-12-17 14:25:00,34.15,34.15,34.11,34.13,184300.0,23.9675,23.9675,23.9394,23.9535,184300.0
2012-12-17 14:30:00,34.12,34.14,34.11,34.13,193600.0,23.9465,23.9605,23.9394,23.9535,193600.0
2012-12-17 14:35:00,34.14,34.18,34.13,34.17,236900.0,23.9605,23.9886,23.9535,23.9815,236900.0
2012-12-17 14:40:00,34.17,34.2,34.16,34.2,179600.0,23.9815,24.0026,23.9745,24.0026,179600.0
2012-12-17 14:45:00,34.2,34.2,34.19,34.19,183200.0,24.0026,24.0026,23.9956,23.9956,183200.0
2012-12-17 14:50:00,34.2,34.24,34.19,34.23,513800.0,24.0026,24.0307,23.9956,24.0237,513800.0
2012-12-17 14:55:00,34.24,34.32,34.23,34.32,564800.0,24.0307,24.0868,24.0237,24.0868,564800.0
2012-12-17 15:00:00,34.32,34.33,34.3,34.32,342200.0,24.0868,24.0938,24.0728,24.0868,342200.0
2012-12-17 15:05:00,34.32,34.38,34.31,34.38,632000.0,24.0868,24.1289,24.0798,24.1289,632000.0
2012-12-17 15:10:00,34.38,34.38,34.34,34.36,408500.0,24.1289,24.1289,24.1009,24.1149,408500.0
2012-12-17 15:15:00,34.36,34.36,34.3,34.3,383400.0,24.1149,24.1149,24.0728,24.0728,383400.0
2012-12-17 15:20:00,34.31,34.33,34.3,34.32,343100.0,24.0798,24.0938,24.0728,24.0868,343100.0
2012-12-17 15:25:00,34.32,34.38,34.31,34.37,345700.0,24.0868,24.1289,24.0798,24.1219,345700.0
2012-12-17 15:30:00,34.36,34.37,34.32,34.36,540600.0,24.1149,24.1219,24.0868,24.1149,540600.0
2012-12-17 15:35:00,34.36,34.4,34.35,34.39,874600.0,24.1149,24.143,24.1079,24.1359,874600.0
2012-12-17 15:40:00,34.4,34.42,34.33,34.33,961300.0,24.143,24.157,24.0938,24.0938,961300.0
2012-12-17 15:45:00,34.33,34.37,34.31,34.37,1025000.0,24.0938,24.1219,24.0798,24.1219,1025000.0
2012-12-17 15:50:00,34.36,34.44,34.35,34.44,1241700.0,24.1149,24.171,24.1079,24.171,1241700.0
2012-12-17 15:55:00,34.44,34.45,34.38,34.39,2845400.0,24.171,24.1781,24.1289,24.1359,2845400.0
2012-12-18 09:30:00,34.66,34.7,34.52,34.65,1581400.0,24.3254,24.3535,24.2272,24.3184,1581400.0
2012-12-18 09:35:00,34.65,34.65,34.52,34.58,905800.0,24.3184,24.3184,24.2272,24.2693,905800.0
2012-12-18 09:40:00,34.58,34.59,34.5,34.57,1094500.0,24.2693,24.2763,24.2131,24.2623,1094500.0
2012-12-18 09:45:00,34.57,34.6,34.54,34.59,609100.0,24.2623,24.2833,24.2412,24.2763,609100.0
2012-12-18 09:50:00,34.59,34.59,34.53,34.53,598800.0,24.2763,24.2763,24.2342,24.2342,598800.0
2012-12-18 09:55:00,34.54,34.56,34.5,34.51,634600.0,24.2412,24.2553,24.2131,24.2202,634600.0
2012-12-18 10:00:00,34.51,34.58,34.48,34.57,596100.0,24.2202,24.2693,24.1991,24.2623,596100.0
2012-12-18 10:05:00,34.56,34.62,34.55,34.6,518700.0,24.2553,24.2974,24.2482,24.2833,518700.0
2012-12-18 10:10:00,34.6,34.65,34.59,34.65,443200.0,24.2833,24.3184,24.2763,24.3184,443200.0
2012-12-18 10:15:00,34.65,34.68,34.64,34.67,327500.0,24.3184,24.3395,24.3114,24.3325,327500.0
2012-12-18 10:20:00,34.66,34.75,34.62,34.75,541900.0,24.3254,24.3886,24.2974,24.3886,541900.0
2012-12-18 10:25:00,34.75,34.77,34.71,34.76,324000.0,24.3886,24.4026,24.3605,24.3956,324000.0
2012-12-18 10:30:00,34.76,34.79,34.75,34.79,386600.0,24.3956,24.4167,24.3886,24.4167,386600.0
2012-12-18 10:35:00,34.79,34.85,34.74,34.84,698500.0,24.4167,24.4588,24.3816,24.4518,698500.0
2012-12-18 10:40:00,34.84,34.85,34.81,34.83,392500.0,24.4518,24.4588,24.4307,24.4448,392500.0
2012-12-18 10:45:00,34.83,34.88,34.82,34.88,417200.0,24.4448,24.4798,24.4377,24.4798,417200.0
2012-12-18 10:50:00,34.88,34.91,34.85,34.91,729900.0,24.4798,24.5009,24.4588,24.5009,729900.0
2012-12-18 10:55:00,34.91,34.95,34.9,34.91,408600.0,24.5009,24.529,24.4939,24.5009,408600.0
2012-12-18 11:00:00,34.91,34.94,34.88,34.93,433400.0,24.5009,24.522,24.4798,24.5149,433400.0
2012-12-18 11:05:00,34.92,34.97,34.92,34.96,383900.0,24.5079,24.543,24.5079,24.536,383900.0
2012-12-18 11:10:00,34.97,35.08,34.97,35.07,1174700.0,24.543,24.6202,24.543,24.6132,1174700.0
2012-12-18 11:15:00,35.07,35.17,35.07,35.16,768300.0,24.6132,24.6834,24.6132,24.6764,768300.0
2012-12-18 11:20:00,35.17,35.19,35.1,35.14,858100.0,24.6834,24.6974,24.6342,24.6623,858100.0
2012-12-18 11:25:00,35.14,35.14,35.04,35.05,378000.0,24.6623,24.6623,24.5921,24.5992,378000.0
2012-12-18 11:30:00,35.05,35.05,34.94,34.95,747200.0,24.5992,24.5992,24.522,24.529,747200.0
2012-12-18 11:35:00,34.94,35.02,34.94,35.01,264000.0,24.522,24.5781,24.522,24.5711,264000.0
2012-12-18 11:40:00,35.0,35.03,34.98,35.01,249200.0,24.5641,24.5851,24.55,24.5711,249200.0
2012-12-18 11:45:00,35.01,35.01,34.96,35.0,197500.0,24.5711,24.5711,24.536,24.5641,197500.0
2012-12-18 11:50:00,34.99,35.0,34.91,34.91,261100.0,24.557,24.5641,24.5009,24.5009,261100.0
2012-12-18 11:55:00,34.92,34.95,34.9,34.91,420600.0,24.5079,24.529,24.4939,24.5009,420600.0
2012-12-18 12:00:00,34.93,34.95,34.92,34.94,214500.0,24.5149,24.529,24.5079,24.522,214500.0
2012-12-18 12:05:00,34.93,34.94,34.83,34.84,380000.0,24.5149,24.522,24.4448,24.4518,380000.0
2012-12-18 12:10:00,34.85,34.87,34.84,34.86,192000.0,24.4588,24.4728,24.4518,24.4658,192000.0
2012-12-18 12:15:00,34.86,34.89,34.79,34.86,733900.0,24.4658,24.4869,24.4167,24.4658,733900.0
2012-12-18 12:20:00,34.86,34.95,34.85,34.93,290600.0,24.4658,24.529,24.4588,24.5149,290600.0
2012-12-18 12:25:00,34.93,34.95,34.9,34.95,220600.0,24.5149,24.529,24.4939,24.529,220600.0
2012-12-18 12:30:00,34.95,34.97,34.92,34.94,213400.0,24.529,24.543,24.5079,24.522,213400.0
2012-12-18 12:35:00,34.93,35.0,34.93,35.0,350700.0,24.5149,24.5641,24.5149,24.5641,350700.0
2012-12-18 12:40:00,35.0,35.1,34.99,35.05,405900.0,24.5641,24.6342,24.557,24.5992,405900.0
2012-12-18 12:45:00,35.05,35.05,35.0,35.02,216800.0,24.5992,24.5992,24.5641,24.5781,216800.0
2012-12-18 12:50:00,35.02,35.04,35.0,35.03,106000.0,24.5781,24.5921,24.5641,24.5851,106000.0
2012-12-18 12:55:00,35.03,35.03,35.0,35.03,179900.0,24.5851,24.5851,24.5641,24.5851,179900.0
2012-12-18 13:00:00,35.02,35.03,34.98,35.0,250400.0,24.5781,24.5851,24.55,24.5641,250400.0
2012-12-18 13:05:00,35.0,35.0,34.95,34.97,257600.0,24.5641,24.5641,24.529,24.543,257600.0
2012-12-18 13:10:00,34.96,34.98,34.9,34.91,235200.0,24.536,24.55,24.4939,24.5009,235200.0
2012-12-18 13:15:00,34.91,34.91,34.85,34.88,192000.0,24.5009,24.5009,24.4588,24.4798,192000.0
2012-12-18 13:20:00,34.88,34.91,34.87,34.9,201100.0,24.4798,24.5009,24.4728,24.4939,201100.0
2012-12-18 13:25:00,34.89,34.91,34.88,34.89,147900.0,24.4869,24.5009,24.4798,24.4869,147900.0
2012-12-18 13:30:00,34.89,34.95,34.87,34.94,270600.0,24.4869,24.529,24.4728,24.522,270600.0
2012-12-18 13:35:00,34.94,34.96,34.92,34.92,194500.0,24.522,24.536,24.5079,24.5079,194500.0
2012-12-18 13:40:00,34.92,34.96,34.91,34.96,156100.0,24.5079,24.536,24.5009,24.536,156100.0
2012-12-18 13:45:00,34.94,34.94,34.87,34.88,182900.0,24.522,24.522,24.4728,24.4798,182900.0
2012-12-18 13:50:00,34.87,34.88,34.79,34.8,211400.0,24.4728,24.4798,24.4167,24.4237,211400.0
2012-12-18 13:55:00,34.8,34.89,34.8,34.89,169600.0,24.4237,24.4869,24.4237,24.4869,169600.0
2012-12-18 14:00:00,34.89,34.9,34.84,34.87,225200.0,24.4869,24.4939,24.4518,24.4728,225200.0
2012-12-18 14:05:00,34.88,34.94,34.87,34.93,177500.0,24.4798,24.522,24.4728,24.5149,177500.0
2012-12-18 14:10:00,34.93,34.95,34.91,34.95,160900.0,24.5149,24.529,24.5009,24.529,160900.0
2012-12-18 14:15:00,34.95,34.95,34.9,34.91,274700.0,24.529,24.529,24.4939,24.5009,274700.0
2012-12-18 14:20:00,34.91,34.91,34.86,34.86,330500.0,24.5009,24.5009,24.4658,24.4658,330500.0
2012-12-18 14:25:00,34.85,34.86,34.77,34.77,294500.0,24.4588,24.4658,24.4026,24.4026,294500.0
2012-12-18 14:30:00,34.77,34.84,34.74,34.81,336600.0,24.4026,24.4518,24.3816,24.4307,336600.0
2012-12-18 14:35:00,34.81,34.86,34.77,34.85,213900.0,24.4307,24.4658,24.4026,24.4588,213900.0
2012-12-18 14:40:00,34.84,34.88,34.84,34.87,196000.0,24.4518,24.4798,24.4518,24.4728,196000.0
2012-12-18 14:45:00,34.87,34.92,34.86,34.91,195100.0,24.4728,24.5079,24.4658,24.5009,195100.0
2012-12-18 14:50:00,34.91,34.92,34.86,34.87,207100.0,24.5009,24.5079,24.4658,24.4728,207100.0
2012-12-18 14:55:00,34.87,34.89,34.86,34.88,143400.0,24.4728,24.4869,24.4658,24.4798,143400.0
2012-12-18 15:00:00,34.89,34.89,34.85,34.87,496400.0,24.4869,24.4869,24.4588,24.4728,496400.0
2012-12-18 15:05:00,34.87,34.9,34.86,34.87,345100.0,24.4728,24.4939,24.4658,24.4728,345100.0
2012-12-18 15:10:00,34.87,34.88,34.83,34.87,195000.0,24.4728,24.4798,24.4448,24.4728,195000.0
2012-12-18 15:15:00,34.87,34.89,34.85,34.85,268600.0,24.4728,24.4869,24.4588,24.4588,268600.0
2012-12-18 15:20:00,34.85,34.88,34.84,34.84,341600.0,24.4588,24.4798,24.4518,24.4518,341600.0
2012-12-18 15:25:00,34.85,34.86,34.84,34.85,235700.0,24.4588,24.4658,24.4518,24.4588,235700.0
2012-12-18 15:30:00,34.86,34.87,34.81,34.81,294700.0,24.4658,24.4728,24.4307,24.4307,294700.0
2012-12-18 15:35:00,34.81,34.89,34.81,34.89,312500.0,24.4307,24.4869,24.4307,24.4869,312500.0
2012-12-18 15:40:00,34.89,34.92,34.88,34.9,476800.0,24.4869,24.5079,24.4798,24.4939,476800.0
2012-12-18 15:45:00,34.9,34.95,34.88,34.92,748600.0,24.4939,24.529,24.4798,24.5079,748600.0
2012-12-18 15:50:00,34.91,34.98,34.9,34.98,619900.0,24.5009,24.55,24.4939,24.55,619900.0
2012-12-18 15:55:00,34.97,35.03,34.94,34.95,2018900.0,24.543,24.5851,24.522,24.529,2018900.0
2012-12-19 09:30:00,34.96,35.03,34.81,34.87,1387000.0,24.536,24.5851,24.4307,24.4728,1387000.0
2012-12-19 09:35:00,34.87,34.94,34.84,34.86,751000.0,24.4728,24.522,24.4518,24.4658,751000.0
2012-12-19 09:40:00,34.86,34.88,34.83,34.85,641500.0,24.4658,24.4798,24.4448,24.4588,641500.0
2012-12-19 09:45:00,34.85,34.97,34.85,34.93,532200.0,24.4588,24.543,24.4588,24.5149,532200.0
2012-12-19 09:50:00,34.93,34.94,34.85,34.86,575900.0,24.5149,24.522,24.4588,24.4658,575900.0
2012-12-19 09:55:00,34.85,34.88,34.82,34.84,803300.0,24.4588,24.4798,24.4377,24.4518,803300.0
2012-12-19 10:00:00,34.84,34.87,34.83,34.85,614400.0,24.4518,24.4728,24.4448,24.4588,614400.0
2012-12-19 10:05:00,34.85,34.86,34.8,34.86,503700.0,24.4588,24.4658,24.4237,24.4658,503700.0
2012-12-19 10:10:00,34.85,34.87,34.84,34.84,217700.0,24.4588,24.4728,24.4518,24.4518,217700.0
2012-12-19 10:15:00,34.84,34.85,34.8,34.81,324300.0,24.4518,24.4588,24.4237,24.4307,324300.0
2012-12-19 10:20:00,34.81,34.81,34.8,34.8,308900.0,24.4307,24.4307,24.4237,24.4237,308900.0
2012-12-19 10:25:00,34.81,34.82,34.79,34.8,386400.0,24.4307,24.4377,24.4167,24.4237,386400.0
2012-12-19 10:30:00,34.8,34.84,34.8,34.84,186300.0,24.4237,24.4518,24.4237,24.4518,186300.0
2012-12-19 10:35:00,34.84,34.89,34.82,34.86,712100.0,24.4518,24.4869,24.4377,24.4658,712100.0
2012-12-19 10:40:00,34.86,34.86,34.78,34.78,494800.0,24.4658,24.4658,24.4097,24.4097,494800.0
2012-12-19 10:45:00,34.78,34.83,34.77,34.83,291800.0,24.4097,24.4448,24.4026,24.4448,291800.0
2012-12-19 10:50:00,34.83,34.83,34.75,34.79,416300.0,24.4448,24.4448,24.3886,24.4167,416300.0
2012-12-19 10:55:00,34.79,34.8,34.76,34.76,172100.0,24.4167,24.4237,24.3956,24.3956,172100.0
2012-12-19 11:00:00,34.76,34.81,34.75,34.81,428500.0,24.3956,24.4307,24.3886,24.4307,428500.0
2012-12-19 11:05:00,34.81,34.85,34.78,34.85,1070300.0,24.4307,24.4588,24.4097,24.4588,1070300.0
2012-12-19 11:10:00,34.84,34.94,34.84,34.94,354600.0,24.4518,24.522,24.4518,24.522,354600.0
2012-12-19 11:15:00,34.94,34.95,34.88,34.89,152100.0,24.522,24.529,24.4798,24.4869,152100.0
2012-12-19 11:20:00,34.89,34.91,34.85,34.9,267800.0,24.4869,24.5009,24.4588,24.4939,267800.0
2012-12-19 11:25:00,34.9,34.9,34.88,34.9,113200.0,24.4939,24.4939,24.4798,24.4939,113200.0
2012-12-19 11:30:00,34.9,34.95,34.89,34.95,447600.0,24.4939,24.529,24.4869,24.529,447600.0
2012-12-19 11:35:00,34.95,35.0,34.95,34.98,305200.0,24.529,24.5641,24.529,24.55,305200.0
2012-12-19 11:40:00,34.98,34.99,34.95,34.95,139900.0,24.55,24.557,24.529,24.529,139900.0
2012-12-19 11:45:00,34.95,34.95,34.91,34.93,150300.0,24.529,24.529,24.5009,24.5149,150300.0
2012-12-19 11:50:00,34.93,34.93,34.92,34.92,216600.0,24.5149,24.5149,24.5079,24.5079,216600.0
2012-12-19 11:55:00,34.93,34.95,34.92,34.95,158400.0,24.5149,24.529,24.5079,24.529,158400.0
2012-12-19 12:00:00,34.95,34.96,34.93,34.93,235100.0,24.529,24.536,24.5149,24.5149,235100.0
2012-12-19 12:05:00,34.94,34.94,34.9,34.91,243800.0,24.522,24.522,24.4939,24.5009,243800.0
2012-12-19 12:10:00,34.91,34.95,34.9,34.94,262400.0,24.5009,24.529,24.4939,24.522,262400.0
2012-12-19 12:15:00,34.94,34.94,34.86,34.86,183500.0,24.522,24.522,24.4658,24.4658,183500.0
2012-12-19 12:20:00,34.87,34.87,34.85,34.85,80200.0,24.4728,24.4728,24.4588,24.4588,80200.0
2012-12-19 12:25:00,34.85,34.88,34.84,34.88,294600.0,24.4588,24.4798,24.4518,24.4798,294600.0
2012-12-19 12:30:00,34.87,34.88,34.85,34.86,94800.0,24.4728,24.4798,24.4588,24.4658,94800.0
2012-12-19 12:35:00,34.85,34.86,34.83,34.84,188000.0,24.4588,24.4658,24.4448,24.4518,188000.0
2012-12-19 12:40:00,34.84,34.94,34.83,34.93,395600.0,24.4518,24.522,24.4448,24.5149,395600.0
2012-12-19 12:45:00,34.94,34.95,34.89,34.89,295500.0,24.522,24.529,24.4869,24.4869,295500.0
2012-12-19 12:50:00,34.89,34.9,34.84,34.85,183700.0,24.4869,24.4939,24.4518,24.4588,183700.0
2012-12-19 12:55:00,34.86,34.87,34.84,34.86,342600.0,24.4658,24.4728,24.4518,24.4658,342600.0
2012-12-19 13:00:00,34.85,34.87,34.82,34.83,230900.0,24.4588,24.4728,24.4377,24.4448,230900.0
2012-12-19 13:05:00,34.84,34.86,34.83,34.85,190300.0,24.4518,24.4658,24.4448,24.4588,190300.0
2012-12-19 13:10:00,34.85,34.85,34.82,34.84,176700.0,24.4588,24.4588,24.4377,24.4518,176700.0
2012-12-19 13:15:00,34.84,34.86,34.83,34.85,282900.0,24.4518,24.4658,24.4448,24.4588,282900.0
2012-12-19 13:20:00,34.84,34.85,34.83,34.83,141600.0,24.4518,24.4588,24.4448,24.4448,141600.0
2012-12-19 13:25:00,34.83,34.85,34.83,34.84,260800.0,24.4448,24.4588,24.4448,24.4518,260800.0
2012-12-19 13:30:00,34.84,34.85,34.83,34.84,88100.0,24.4518,24.4588,24.4448,24.4518,88100.0
2012-12-19 13:35:00,34.84,34.85,34.8,34.8,442500.0,24.4518,24.4588,24.4237,24.4237,442500.0
2012-12-19 13:40:00,34.8,34.81,34.76,34.76,138200.0,24.4237,24.4307,24.3956,24.3956,138200.0
2012-12-19 13:45:00,34.76,34.77,34.75,34.77,262700.0,24.3956,24.4026,24.3886,24.4026,262700.0
2012-12-19 13:50:00,34.76,34.77,34.75,34.77,185300.0,24.3956,24.4026,24.3886,24.4026,185300.0
2012-12-19 13:55:00,34.77,34.78,34.76,34.78,174300.0,24.4026,24.4097,24.3956,24.4097,174300.0
2012-12-19 14:00:00,34.77,34.79,34.77,34.79,399500.0,24.4026,24.4167,24.4026,24.4167,399500.0
2012-12-19 14:05:00,34.79,34.82,34.78,34.82,137400.0,24.4167,24.4377,24.4097,24.4377,137400.0
2012-12-19 14:10:00,34.81,34.85,34.81,34.84,282300.0,24.4307,24.4588,24.4307,24.4518,282300.0
2012-12-19 14:15:00,34.85,34.86,34.78,34.81,555800.0,24.4588,24.4658,24.4097,24.4307,555800.0
2012-12-19 14:20:00,34.82,34.88,34.81,34.87,477500.0,24.4377,24.4798,24.4307,24.4728,477500.0
2012-12-19 14:25:00,34.87,34.91,34.87,34.9,192900.0,24.4728,24.5009,24.4728,24.4939,192900.0
2012-12-19 14:30:00,34.91,34.91,34.9,34.91,161500.0,24.5009,24.5009,24.4939,24.5009,161500.0
2012-12-19 14:35:00,34.9,34.91,34.84,34.85,330600.0,24.4939,24.5009,24.4518,24.4588,330600.0
2012-12-19 14:40:00,34.86,34.86,34.79,34.8,222500.0,24.4658,24.4658,24.4167,24.4237,222500.0
2012-12-19 14:45:00,34.79,34.8,34.72,34.72,217400.0,24.4167,24.4237,24.3675,24.3675,217400.0
2012-12-19 14:50:00,34.72,34.75,34.72,34.72,328400.0,24.3675,24.3886,24.3675,24.3675,328400.0
2012-12-19 14:55:00,34.73,34.75,34.72,34.75,386700.0,24.3746,24.3886,24.3675,24.3886,386700.0
2012-12-19 15:00:00,34.75,34.83,34.75,34.82,340000.0,24.3886,24.4448,24.3886,24.4377,340000.0
2012-12-19 15:05:00,34.81,34.82,34.8,34.81,161200.0,24.4307,24.4377,24.4237,24.4307,161200.0
2012-12-19 15:10:00,34.81,34.82,34.7,34.7,550700.0,24.4307,24.4377,24.3535,24.3535,550700.0
2012-12-19 15:15:00,34.7,34.71,34.64,34.66,531900.0,24.3535,24.3605,24.3114,24.3254,531900.0
2012-12-19 15:20:00,34.67,34.75,34.66,34.72,407800.0,24.3325,24.3886,24.3254,24.3675,407800.0
2012-12-19 15:25:00,34.73,34.76,34.72,34.73,179800.0,24.3746,24.3956,24.3675,24.3746,179800.0
2012-12-19 15:30:00,34.73,34.78,34.73,34.78,243100.0,24.3746,24.4097,24.3746,24.4097,243100.0
2012-12-19 15:35:00,34.78,34.83,34.77,34.81,402500.0,24.4097,24.4448,24.4026,24.4307,402500.0
2012-12-19 15:40:00,34.8,34.83,34.78,34.78,316800.0,24.4237,24.4448,24.4097,24.4097,316800.0
2012-12-19 15:45:00,34.79,34.79,34.68,34.68,464900.0,24.4167,24.4167,24.3395,24.3395,464900.0
2012-12-19 15:50:00,34.68,34.69,34.6,34.62,849400.0,24.3395,24.3465,24.2833,24.2974,849400.0
2012-12-19 15:55:00,34.61,34.66,34.61,34.61,3785200.0,24.2903,24.3254,24.2903,24.2903,3785200.0
2012-12-20 09:30:00,34.46,34.57,34.46,34.52,540600.0,24.1851,24.2623,24.1851,24.2272,540600.0
2012-12-20 09:35:00,34.51,34.73,34.51,34.62,397500.0,24.2202,24.3746,24.2202,24.2974,397500.0
2012-12-20 09:40:00,34.62,34.71,34.58,34.64,315500.0,24.2974,24.3605,24.2693,24.3114,315500.0
2012-12-20 09:45:00,34.64,34.66,34.59,34.65,257000.0,24.3114,24.3254,24.2763,24.3184,257000.0
2012-12-20 09:50:00,34.64,34.72,34.62,34.64,264700.0,24.3114,24.3675,24.2974,24.3114,264700.0
2012-12-20 09:55:00,34.63,34.66,34.55,34.6,215700.0,24.3044,24.3254,24.2482,24.2833,215700.0
2012-12-20 10:00:00,34.6,34.74,34.57,34.74,332600.0,24.2833,24.3816,24.2623,24.3816,332600.0
2012-12-20 10:05:00,34.74,34.77,34.7,34.76,284500.0,24.3816,24.4026,24.3535,24.3956,284500.0
2012-12-20 10:10:00,34.75,34.85,34.73,34.83,440900.0,24.3886,24.4588,24.3746,24.4448,440900.0
2012-12-20 10:15:00,34.81,34.89,34.81,34.87,352500.0,24.4307,24.4869,24.4307,24.4728,352500.0
2012-12-20 10:20:00,34.87,34.89,34.81,34.82,284400.0,24.4728,24.4869,24.4307,24.4377,284400.0
2012-12-20 10:25:00,34.82,34.88,34.81,34.84,272800.0,24.4377,24.4798,24.4307,24.4518,272800.0
2012-12-20 10:30:00,34.84,34.91,34.8,34.91,310200.0,24.4518,24.5009,24.4237,24.5009,310200.0
2012-12-20 10:35:00,34.91,34.99,34.9,34.99,367500.0,24.5009,24.557,24.4939,24.557,367500.0
2012-12-20 10:40:00,34.99,35.03,34.95,34.95,448800.0,24.557,24.5851,24.529,24.529,448800.0
2012-12-20 10:45:00,34.95,34.98,34.91,34.97,315200.0,24.529,24.55,24.5009,24.543,315200.0
2012-12-20 10:50:00,34.97,35.0,34.94,35.0,324500.0,24.543,24.5641,24.522,24.5641,324500.0
2012-12-20 10:55:00,34.99,35.0,34.97,35.0,253800.0,24.557,24.5641,24.543,24.5641,253800.0
2012-12-20 11:00:00,35.0,35.0,34.9,34.92,510500.0,24.5641,24.5641,24.4939,24.5079,510500.0
2012-12-20 11:05:00,34.92,34.96,34.89,34.9,403400.0,24.5079,24.536,24.4869,24.4939,403400.0
2012-12-20 11:10:00,34.9,34.91,34.85,34.86,416000.0,24.4939,24.5009,24.4588,24.4658,416000.0
2012-12-20 11:15:00,34.85,34.87,34.84,34.87,236400.0,24.4588,24.4728,24.4518,24.4728,236400.0
2012-12-20 11:20:00,34.87,34.87,34.84,34.85,229200.0,24.4728,24.4728,24.4518,24.4588,229200.0
2012-12-20 11:25:00,34.85,34.86,34.84,34.85,354700.0,24.4588,24.4658,24.4518,24.4588,354700.0
2012-12-20 11:30:00,34.85,34.86,34.77,34.77,179600.0,24.4588,24.4658,24.4026,24.4026,179600.0
2012-12-20 11:35:00,34.78,34.84,34.77,34.8,223500.0,24.4097,24.4518,24.4026,24.4237,223500.0
2012-12-20 11:40:00,34.79,34.83,34.79,34.83,214000.0,24.4167,24.4448,24.4167,24.4448,214000.0
2012-12-20 11:45:00,34.83,34.84,34.82,34.83,180200.0,24.4448,24.4518,24.4377,24.4448,180200.0
2012-12-20 11:50:00,34.83,34.84,34.82,34.83,103900.0,24.4448,24.4518,24.4377,24.4448,103900.0
2012-12-20 11:55:00,34.82,34.83,34.8,34.81,138400.0,24.4377,24.4448,24.4237,24.4307,138400.0
2012-12-20 12:00:00,34.8,34.82,34.79,34.82,286400.0,24.4237,24.4377,24.4167,24.4377,286400.0
2012-12-20 12:05:00,34.82,34.82,34.79,34.8,116800.0,24.4377,24.4377,24.4167,24.4237,116800.0
2012-12-20 12:10:00,34.79,34.8,34.74,34.74,252500.0,24.4167,24.4237,24.3816,24.3816,252500.0
2012-12-20 12:15:00,34.74,34.75,34.71,34.73,178700.0,24.3816,24.3886,24.3605,24.3746,178700.0
2012-12-20 12:20:00,34.73,34.73,34.67,34.7,217300.0,24.3746,24.3746,24.3325,24.3535,217300.0
2012-12-20 12:25:00,34.7,34.72,34.68,34.69,161700.0,24.3535,24.3675,24.3395,24.3465,161700.0
2012-12-20 12:30:00,34.69,34.71,34.64,34.71,309400.0,24.3465,24.3605,24.3114,24.3605,309400.0
2012-12-20 12:35:00,34.71,34.74,34.7,34.74,122500.0,24.3605,24.3816,24.3535,24.3816,122500.0
2012-12-20 12:40:00,34.74,34.76,34.73,34.75,225400.0,24.3816,24.3956,24.3746,24.3886,225400.0
2012-12-20 12:45:00,34.76,34.77,34.74,34.75,254000.0,24.3956,24.4026,24.3816,24.3886,254000.0
2012-12-20 12:50:00,34.75,34.87,34.75,34.82,419600.0,24.3886,24.4728,24.3886,24.4377,419600.0
2012-12-20 12:55:00,34.81,34.82,34.8,34.82,130400.0,24.4307,24.4377,24.4237,24.4377,130400.0
2012-12-20 13:00:00,34.81,34.83,34.8,34.8,193100.0,24.4307,24.4448,24.4237,24.4237,193100.0
2012-12-20 13:05:00,34.81,34.86,34.8,34.85,145900.0,24.4307,24.4658,24.4237,24.4588,145900.0
2012-12-20 13:10:00,34.86,34.87,34.82,34.86,184800.0,24.4658,24.4728,24.4377,24.4658,184800.0
2012-12-20 13:15:00,34.85,34.86,34.8,34.85,208800.0,24.4588,24.4658,24.4237,24.4588,208800.0
2012-12-20 13:20:00,34.84,34.87,34.82,34.84,333800.0,24.4518,24.4728,24.4377,24.4518,333800.0
2012-12-20 13:25:00,34.85,34.92,34.84,34.91,260600.0,24.4588,24.5079,24.4518,24.5009,260600.0
2012-12-20 13:30:00,34.91,34.91,34.88,34.9,239900.0,24.5009,24.5009,24.4798,24.4939,239900.0
2012-12-20 13:35:00,34.9,34.97,34.89,34.95,270800.0,24.4939,24.543,24.4869,24.529,270800.0
2012-12-20 13:40:00,34.95,34.96,34.91,34.95,275600.0,24.529,24.536,24.5009,24.529,275600.0
2012-12-20 13:45:00,34.95,34.99,34.95,34.98,291400.0,24.529,24.557,24.529,24.55,291400.0
2012-12-20 13:50:00,34.98,34.99,34.97,34.98,224300.0,24.55,24.557,24.543,24.55,224300.0
2012-12-20 13:55:00,34.97,34.98,34.96,34.97,159700.0,24.543,24.55,24.536,24.543,159700.0
2012-12-20 14:00:00,34.98,34.98,34.92,34.92,248700.0,24.55,24.55,24.5079,24.5079,248700.0
2012-12-20 14:05:00,34.92,34.93,34.88,34.88,111200.0,24.5079,24.5149,24.4798,24.4798,111200.0
2012-12-20 14:10:00,34.88,34.9,34.87,34.88,141700.0,24.4798,24.4939,24.4728,24.4798,141700.0
2012-12-20 14:15:00,34.88,34.97,34.87,34.94,251700.0,24.4798,24.543,24.4728,24.522,251700.0
2012-12-20 14:20:00,34.94,34.96,34.89,34.89,200800.0,24.522,24.536,24.4869,24.4869,200800.0
2012-12-20 14:25:00,34.89,34.91,34.87,34.91,256900.0,24.4869,24.5009,24.4728,24.5009,256900.0
2012-12-20 14:30:00,34.9,34.94,34.9,34.91,185200.0,24.4939,24.522,24.4939,24.5009,185200.0
2012-12-20 14:35:00,34.91,34.96,34.91,34.94,251000.0,24.5009,24.536,24.5009,24.522,251000.0
2012-12-20 14:40:00,34.95,34.95,34.92,34.95,156800.0,24.529,24.529,24.5079,24.529,156800.0
2012-12-20 14:45:00,34.94,35.0,34.94,34.99,590400.0,24.522,24.5641,24.522,24.557,590400.0
2012-12-20 14:50:00,35.0,35.0,34.93,34.93,247000.0,24.5641,24.5641,24.5149,24.5149,247000.0
2012-12-20 14:55:00,34.93,34.95,34.93,34.93,238400.0,24.5149,24.529,24.5149,24.5149,238400.0
2012-12-20 15:00:00,34.93,34.94,34.89,34.89,227700.0,24.5149,24.522,24.4869,24.4869,227700.0
2012-12-20 15:05:00,34.9,34.9,34.88,34.89,183900.0,24.4939,24.4939,24.4798,24.4869,183900.0
2012-12-20 15:10:00,34.9,34.92,34.89,34.9,286300.0,24.4939,24.5079,24.4869,24.4939,286300.0
2012-12-20 15:15:00,34.89,34.9,34.86,34.89,415800.0,24.4869,24.4939,24.4658,24.4869,415800.0
2012-12-20 15:20:00,34.89,34.9,34.88,34.89,320600.0,24.4869,24.4939,24.4798,24.4869,320600.0
2012-12-20 15:25:00,34.89,34.91,34.88,34.9,339300.0,24.4869,24.5009,24.4798,24.4939,339300.0
2012-12-20 15:30:00,34.9,34.98,34.89,34.95,430900.0,24.4939,24.55,24.4869,24.529,430900.0
2012-12-20 15:35:00,34.95,34.99,34.93,34.98,283000.0,24.529,24.557,24.5149,24.55,283000.0
2012-12-20 15:40:00,34.98,35.0,34.95,34.95,396300.0,24.55,24.5641,24.529,24.529,396300.0
2012-12-20 15:45:00,34.95,34.98,34.94,34.98,428300.0,24.529,24.55,24.522,24.55,428300.0
2012-12-20 15:50:00,34.98,34.98,34.93,34.94,320000.0,24.55,24.55,24.5149,24.522,320000.0
2012-12-20 15:55:00,34.93,35.06,34.93,35.06,1668400.0,24.5149,24.6062,24.5149,24.6062,1668400.0
2012-12-21 09:30:00,34.69,34.88,34.37,34.61,8941700.0,24.3465,24.4798,24.1219,24.2903,8941700.0
2012-12-21 09:35:00,34.6,34.67,34.48,34.62,719900.0,24.2833,24.3325,24.1991,24.2974,719900.0
2012-12-21 09:40:00,34.62,34.7,34.61,34.64,408700.0,24.2974,24.3535,24.2903,24.3114,408700.0
2012-12-21 09:45:00,34.65,34.68,34.58,34.59,373900.0,24.3184,24.3395,24.2693,24.2763,373900.0
2012-12-21 09:50:00,34.6,34.69,34.58,34.61,263300.0,24.2833,24.3465,24.2693,24.2903,263300.0
2012-12-21 09:55:00,34.6,34.64,34.57,34.59,403400.0,24.2833,24.3114,24.2623,24.2763,403400.0
2012-12-21 10:00:00,34.59,34.63,34.56,34.6,387300.0,24.2763,24.3044,24.2553,24.2833,387300.0
2012-12-21 10:05:00,34.6,34.62,34.55,34.57,386000.0,24.2833,24.2974,24.2482,24.2623,386000.0
2012-12-21 10:10:00,34.57,34.64,34.54,34.64,386200.0,24.2623,24.3114,24.2412,24.3114,386200.0
2012-12-21 10:15:00,34.64,34.71,34.58,34.7,217800.0,24.3114,24.3605,24.2693,24.3535,217800.0
2012-12-21 10:20:00,34.69,34.74,34.67,34.67,478800.0,24.3465,24.3816,24.3325,24.3325,478800.0
2012-12-21 10:25:00,34.67,34.68,34.62,34.64,283800.0,24.3325,24.3395,24.2974,24.3114,283800.0
2012-12-21 10:30:00,34.65,34.68,34.61,34.61,216500.0,24.3184,24.3395,24.2903,24.2903,216500.0
2012-12-21 10:35:00,34.61,34.65,34.6,34.61,230500.0,24.2903,24.3184,24.2833,24.2903,230500.0
2012-12-21 10:40:00,34.61,34.64,34.58,34.62,257400.0,24.2903,24.3114,24.2693,24.2974,257400.0
2012-12-21 10:45:00,34.62,34.66,34.6,34.64,269800.0,24.2974,24.3254,24.2833,24.3114,269800.0
2012-12-21 10:50:00,34.64,34.65,34.58,34.6,254000.0,24.3114,24.3184,24.2693,24.2833,254000.0
2012-12-21 10:55:00,34.59,34.6,34.56,34.56,156100.0,24.2763,24.2833,24.2553,24.2553,156100.0
2012-12-21 11:00:00,34.56,34.57,34.56,34.56,136700.0,24.2553,24.2623,24.2553,24.2553,136700.0
2012-12-21 11:05:00,34.56,34.57,34.45,34.47,384800.0,24.2553,24.2623,24.1781,24.1921,384800.0
2012-12-21 11:10:00,34.47,34.52,34.46,34.5,244400.0,24.1921,24.2272,24.1851,24.2131,244400.0
2012-12-21 11:15:00,34.51,34.52,34.44,34.44,201100.0,24.2202,24.2272,24.171,24.171,201100.0
2012-12-21 11:20:00,34.44,34.47,34.42,34.44,276200.0,24.171,24.1921,24.157,24.171,276200.0
2012-12-21 11:25:00,34.44,34.46,34.41,34.42,510800.0,24.171,24.1851,24.15,24.157,510800.0
2012-12-21 11:30:00,34.41,34.44,34.36,34.37,408900.0,24.15,24.171,24.1149,24.1219,408900.0
2012-12-21 11:35:00,34.38,34.39,34.28,34.36,423200.0,24.1289,24.1359,24.0587,24.1149,423200.0
2012-12-21 11:40:00,34.35,34.36,34.26,34.27,307300.0,24.1079,24.1149,24.0447,24.0517,307300.0
2012-12-21 11:45:00,34.26,34.34,34.26,34.34,241700.0,24.0447,24.1009,24.0447,24.1009,241700.0
2012-12-21 11:50:00,34.34,34.41,34.33,34.39,172800.0,24.1009,24.15,24.0938,24.1359,172800.0
2012-12-21 11:55:00,34.39,34.47,34.38,34.47,223800.0,24.1359,24.1921,24.1289,24.1921,223800.0
2012-12-21 12:00:00,34.47,34.47,34.38,34.39,283000.0,24.1921,24.1921,24.1289,24.1359,283000.0
2012-12-21 12:05:00,34.39,34.41,34.39,34.4,145600.0,24.1359,24.15,24.1359,24.143,145600.0
2012-12-21 12:10:00,34.4,34.4,34.33,34.34,383400.0,24.143,24.143,24.0938,24.1009,383400.0
2012-12-21 12:15:00,34.35,34.36,34.33,34.35,286700.0,24.1079,24.1149,24.0938,24.1079,286700.0
2012-12-21 12:20:00,34.36,34.36,34.32,34.36,210500.0,24.1149,24.1149,24.0868,24.1149,210500.0
2012-12-21 12:25:00,34.36,34.37,34.3,34.31,151800.0,24.1149,24.1219,24.0728,24.0798,151800.0
2012-12-21 12:30:00,34.31,34.31,34.26,34.27,265700.0,24.0798,24.0798,24.0447,24.0517,265700.0
2012-12-21 12:35:00,34.27,34.3,34.23,34.23,419100.0,24.0517,24.0728,24.0237,24.0237,419100.0
2012-12-21 12:40:00,34.24,34.26,34.22,34.23,229200.0,24.0307,24.0447,24.0166,24.0237,229200.0
2012-12-21 12:45:00,34.23,34.3,34.23,34.29,357200.0,24.0237,24.0728,24.0237,24.0658,357200.0
2012-12-21 12:50:00,34.3,34.3,34.23,34.23,341400.0,24.0728,24.0728,24.0237,24.0237,341400.0
2012-12-21 12:55:00,34.24,34.26,34.22,34.25,368700.0,24.0307,24.0447,24.0166,24.0377,368700.0
2012-12-21 13:00:00,34.24,34.29,34.24,34.27,272400.0,24.0307,24.0658,24.0307,24.0517,272400.0
2012-12-21 13:05:00,34.28,34.3,34.26,34.26,211900.0,24.0587,24.0728,24.0447,24.0447,211900.0
2012-12-21 13:10:00,34.27,34.27,34.2,34.2,391300.0,24.0517,24.0517,24.0026,24.0026,391300.0
2012-12-21 13:15:00,34.2,34.24,34.2,34.22,190100.0,24.0026,24.0307,24.0026,24.0166,190100.0
2012-12-21 13:20:00,34.22,34.26,34.22,34.25,169300.0,24.0166,24.0447,24.0166,24.0377,169300.0
2012-12-21 13:25:00,34.25,34.27,34.22,34.25,256900.0,24.0377,24.0517,24.0166,24.0377,256900.0
2012-12-21 13:30:00,34.26,34.31,34.25,34.3,204100.0,24.0447,24.0798,24.0377,24.0728,204100.0
2012-12-21 13:35:00,34.31,34.36,34.3,34.34,292300.0,24.0798,24.1149,24.0728,24.1009,292300.0
2012-12-21 13:40:00,34.35,34.4,34.33,34.39,242300.0,24.1079,24.143,24.0938,24.1359,242300.0
2012-12-21 13:45:00,34.39,34.39,34.34,34.37,151500.0,24.1359,24.1359,24.1009,24.1219,151500.0
2012-12-21 13:50:00,34.37,34.38,34.36,34.38,122400.0,24.1219,24.1289,24.1149,24.1289,122400.0
2012-12-21 13:55:00,34.37,34.42,34.36,34.41,238300.0,24.1219,24.157,24.1149,24.15,238300.0
2012-12-21 14:00:00,34.42,34.49,34.41,34.46,252400.0,24.157,24.2061,24.15,24.1851,252400.0
2012-12-21 14:05:00,34.45,34.46,34.42,34.45,170700.0,24.1781,24.1851,24.157,24.1781,170700.0
2012-12-21 14:10:00,34.44,34.48,34.43,34.47,100300.0,24.171,24.1991,24.164,24.1921,100300.0
2012-12-21 14:15:00,34.47,34.48,34.45,34.46,126100.0,24.1921,24.1991,24.1781,24.1851,126100.0
2012-12-21 14:20:00,34.46,34.46,34.4,34.41,105000.0,24.1851,24.1851,24.143,24.15,105000.0
2012-12-21 14:25:00,34.41,34.44,34.4,34.41,211700.0,24.15,24.171,24.143,24.15,211700.0
2012-12-21 14:30:00,34.41,34.43,34.38,34.41,230200.0,24.15,24.164,24.1289,24.15,230200.0
2012-12-21 14:35:00,34.41,34.42,34.41,34.41,51200.0,24.15,24.157,24.15,24.15,51200.0
2012-12-21 14:40:00,34.42,34.42,34.38,34.4,182300.0,24.157,24.157,24.1289,24.143,182300.0
2012-12-21 14:45:00,34.41,34.44,34.38,34.44,164100.0,24.15,24.171,24.1289,24.171,164100.0
2012-12-21 14:50:00,34.44,34.46,34.4,34.4,225800.0,24.171,24.1851,24.143,24.143,225800.0
2012-12-21 14:55:00,34.4,34.44,34.39,34.42,250200.0,24.143,24.171,24.1359,24.157,250200.0
2012-12-21 15:00:00,34.42,34.45,34.41,34.45,202300.0,24.157,24.1781,24.15,24.1781,202300.0
2012-12-21 15:05:00,34.45,34.45,34.4,34.41,219300.0,24.1781,24.1781,24.143,24.15,219300.0
2012-12-21 15:10:00,34.41,34.43,34.38,34.43,201200.0,24.15,24.164,24.1289,24.164,201200.0
2012-12-21 15:15:00,34.43,34.49,34.42,34.49,234900.0,24.164,24.2061,24.157,24.2061,234900.0
2012-12-21 15:20:00,34.49,34.49,34.45,34.49,184400.0,24.2061,24.2061,24.1781,24.2061,184400.0
2012-12-21 15:25:00,34.49,34.56,34.48,34.55,244300.0,24.2061,24.2553,24.1991,24.2482,244300.0
2012-12-21 15:30:00,34.56,34.63,34.55,34.62,447700.0,24.2553,24.3044,24.2482,24.2974,447700.0
2012-12-21 15:35:00,34.62,34.65,34.59,34.59,268800.0,24.2974,24.3184,24.2763,24.2763,268800.0
2012-12-21 15:40:00,34.6,34.6,34.55,34.58,418900.0,24.2833,24.2833,24.2482,24.2693,418900.0
2012-12-21 15:45:00,34.58,34.58,34.43,34.47,429400.0,24.2693,24.2693,24.164,24.1921,429400.0
2012-12-21 15:50:00,34.46,34.54,34.46,34.51,604400.0,24.1851,24.2412,24.1851,24.2202,604400.0
2012-12-21 15:55:00,34.5,34.51,34.46,34.5,1538500.0,24.2131,24.2202,24.1851,24.2131,1538500.0
2012-12-24 09:30:00,34.36,35.0,34.32,34.52,569400.0,24.1149,24.5641,24.0868,24.2272,569400.0
2012-12-24 09:35:00,34.52,34.53,34.42,34.45,270800.0,24.2272,24.2342,24.157,24.1781,270800.0
2012-12-24 09:40:00,34.45,34.49,34.42,34.44,157100.0,24.1781,24.2061,24.157,24.171,157100.0
2012-12-24 09:45:00,34.44,34.44,34.39,34.42,233500.0,24.171,24.171,24.1359,24.157,233500.0
2012-12-24 09:50:00,34.41,34.46,34.41,34.46,149100.0,24.15,24.1851,24.15,24.1851,149100.0
2012-12-24 09:55:00,34.45,34.45,34.41,34.43,118600.0,24.1781,24.1781,24.15,24.164,118600.0
2012-12-24 10:00:00,34.42,34.46,34.4,34.44,193800.0,24.157,24.1851,24.143,24.171,193800.0
2012-12-24 10:05:00,34.44,34.46,34.43,34.43,118500.0,24.171,24.1851,24.164,24.164,118500.0
2012-12-24 10:10:00,34.43,34.48,34.43,34.43,161700.0,24.164,24.1991,24.164,24.164,161700.0
2012-12-24 10:15:00,34.44,34.49,34.43,34.47,138100.0,24.171,24.2061,24.164,24.1921,138100.0
2012-12-24 10:20:00,34.47,34.49,34.47,34.47,123900.0,24.1921,24.2061,24.1921,24.1921,123900.0
2012-12-24 10:25:00,34.48,34.48,34.47,34.48,51500.0,24.1991,24.1991,24.1921,24.1991,51500.0
2012-12-24 10:30:00,34.47,34.49,34.46,34.49,188500.0,24.1921,24.2061,24.1851,24.2061,188500.0
2012-12-24 10:35:00,34.49,34.49,34.42,34.43,339900.0,24.2061,24.2061,24.157,24.164,339900.0
2012-12-24 10:40:00,34.44,34.46,34.42,34.46,105300.0,24.171,24.1851,24.157,24.1851,105300.0
2012-12-24 10:45:00,34.46,34.47,34.45,34.46,91300.0,24.1851,24.1921,24.1781,24.1851,91300.0
2012-12-24 10:50:00,34.45,34.49,34.44,34.47,165300.0,24.1781,24.2061,24.171,24.1921,165300.0
2012-12-24 10:55:00,34.47,34.48,34.42,34.43,124900.0,24.1921,24.1991,24.157,24.164,124900.0
2012-12-24 11:00:00,34.42,34.45,34.41,34.45,86600.0,24.157,24.1781,24.15,24.1781,86600.0
2012-12-24 11:05:00,34.45,34.45,34.42,34.43,59500.0,24.1781,24.1781,24.157,24.164,59500.0
2012-12-24 11:10:00,34.42,34.44,34.41,34.43,129100.0,24.157,24.171,24.15,24.164,129100.0
2012-12-24 11:15:00,34.42,34.44,34.41,34.44,109300.0,24.157,24.171,24.15,24.171,109300.0
2012-12-24 11:20:00,34.44,34.45,34.43,34.44,49000.0,24.171,24.1781,24.164,24.171,49000.0
2012-12-24 11:25:00,34.44,34.45,34.4,34.41,351800.0,24.171,24.1781,24.143,24.15,351800.0
2012-12-24 11:30:00,34.41,34.45,34.4,34.44,121300.0,24.15,24.1781,24.143,24.171,121300.0
2012-12-24 11:35:00,34.44,34.45,34.42,34.44,77100.0,24.171,24.1781,24.157,24.171,77100.0
2012-12-24 11:40:00,34.44,34.45,34.43,34.43,80500.0,24.171,24.1781,24.164,24.164,80500.0
2012-12-24 11:45:00,34.43,34.44,34.4,34.42,170100.0,24.164,24.171,24.143,24.157,170100.0
2012-12-24 11:50:00,34.42,34.42,34.41,34.41,38000.0,24.157,24.157,24.15,24.15,38000.0
2012-12-24 11:55:00,34.41,34.44,34.41,34.42,103500.0,24.15,24.171,24.15,24.157,103500.0
2012-12-24 12:00:00,34.43,34.45,34.43,34.45,121700.0,24.164,24.1781,24.164,24.1781,121700.0
2012-12-24 12:05:00,34.45,34.45,34.43,34.44,83500.0,24.1781,24.1781,24.164,24.171,83500.0
2012-12-24 12:10:00,34.44,34.44,34.43,34.43,95800.0,24.171,24.171,24.164,24.164,95800.0
2012-12-24 12:15:00,34.44,34.44,34.41,34.42,154600.0,24.171,24.171,24.15,24.157,154600.0
2012-12-24 12:20:00,34.41,34.42,34.41,34.42,124200.0,24.15,24.157,24.15,24.157,124200.0
2012-12-24 12:25:00,34.42,34.43,34.41,34.42,65800.0,24.157,24.164,24.15,24.157,65800.0
2012-12-24 12:30:00,34.43,34.45,34.42,34.44,169400.0,24.164,24.1781,24.157,24.171,169400.0
2012-12-24 12:35:00,34.45,34.47,34.44,34.45,150800.0,24.1781,24.1921,24.171,24.1781,150800.0
2012-12-24 12:40:00,34.45,34.47,34.4,34.41,222800.0,24.1781,24.1921,24.143,24.15,222800.0
2012-12-24 12:45:00,34.41,34.42,34.4,34.41,203700.0,24.15,24.157,24.143,24.15,203700.0
2012-12-24 12:50:00,34.41,34.43,34.4,34.42,213100.0,24.15,24.164,24.143,24.157,213100.0
2012-12-24 12:55:00,34.42,34.43,34.39,34.41,467600.0,24.157,24.164,24.1359,24.15,467600.0
2012-12-26 09:30:00,34.47,34.52,34.45,34.52,209300.0,24.1921,24.2272,24.1781,24.2272,209300.0
2012-12-26 09:35:00,34.52,34.62,34.5,34.6,243100.0,24.2272,24.2974,24.2131,24.2833,243100.0
2012-12-26 09:40:00,34.59,34.61,34.5,34.51,291800.0,24.2763,24.2903,24.2131,24.2202,291800.0
2012-12-26 09:45:00,34.51,34.51,34.46,34.5,165400.0,24.2202,24.2202,24.1851,24.2131,165400.0
2012-12-26 09:50:00,34.49,34.51,34.45,34.48,208000.0,24.2061,24.2202,24.1781,24.1991,208000.0
2012-12-26 09:55:00,34.47,34.48,34.4,34.41,298400.0,24.1921,24.1991,24.143,24.15,298400.0
2012-12-26 10:00:00,34.42,34.45,34.33,34.35,227400.0,24.157,24.1781,24.0938,24.1079,227400.0
2012-12-26 10:05:00,34.36,34.38,34.34,34.38,114200.0,24.1149,24.1289,24.1009,24.1289,114200.0
2012-12-26 10:10:00,34.38,34.43,34.38,34.43,103300.0,24.1289,24.164,24.1289,24.164,103300.0
2012-12-26 10:15:00,34.43,34.45,34.39,34.4,223400.0,24.164,24.1781,24.1359,24.143,223400.0
2012-12-26 10:20:00,34.39,34.45,34.39,34.42,251400.0,24.1359,24.1781,24.1359,24.157,251400.0
2012-12-26 10:25:00,34.42,34.47,34.42,34.47,96200.0,24.157,24.1921,24.157,24.1921,96200.0
2012-12-26 10:30:00,34.47,34.48,34.42,34.43,113400.0,24.1921,24.1991,24.157,24.164,113400.0
2012-12-26 10:35:00,34.44,34.44,34.34,34.36,217400.0,24.171,24.171,24.1009,24.1149,217400.0
2012-12-26 10:40:00,34.35,34.37,34.34,34.37,207000.0,24.1079,24.1219,24.1009,24.1219,207000.0
2012-12-26 10:45:00,34.37,34.37,34.34,34.36,40300.0,24.1219,24.1219,24.1009,24.1149,40300.0
2012-12-26 10:50:00,34.35,34.37,34.34,34.35,57200.0,24.1079,24.1219,24.1009,24.1079,57200.0
2012-12-26 10:55:00,34.34,34.37,34.32,34.32,135200.0,24.1009,24.1219,24.0868,24.0868,135200.0
2012-12-26 11:00:00,34.32,34.34,34.28,34.29,270900.0,24.0868,24.1009,24.0587,24.0658,270900.0
2012-12-26 11:05:00,34.28,34.29,34.25,34.28,160900.0,24.0587,24.0658,24.0377,24.0587,160900.0
2012-12-26 11:10:00,34.28,34.3,34.25,34.29,178800.0,24.0587,24.0728,24.0377,24.0658,178800.0
2012-12-26 11:15:00,34.29,34.31,34.26,34.3,98600.0,24.0658,24.0798,24.0447,24.0728,98600.0
2012-12-26 11:20:00,34.3,34.3,34.27,34.29,65200.0,24.0728,24.0728,24.0517,24.0658,65200.0
2012-12-26 11:25:00,34.28,34.33,34.24,34.27,228800.0,24.0587,24.0938,24.0307,24.0517,228800.0
2012-12-26 11:30:00,34.26,34.27,34.21,34.24,239600.0,24.0447,24.0517,24.0096,24.0307,239600.0
2012-12-26 11:35:00,34.24,34.24,34.2,34.2,128900.0,24.0307,24.0307,24.0026,24.0026,128900.0
2012-12-26 11:40:00,34.21,34.26,34.2,34.25,112700.0,24.0096,24.0447,24.0026,24.0377,112700.0
2012-12-26 11:45:00,34.26,34.27,34.24,34.26,49800.0,24.0447,24.0517,24.0307,24.0447,49800.0
2012-12-26 11:50:00,34.27,34.27,34.22,34.24,227200.0,24.0517,24.0517,24.0166,24.0307,227200.0
2012-12-26 11:55:00,34.24,34.28,34.23,34.28,132400.0,24.0307,24.0587,24.0237,24.0587,132400.0
2012-12-26 12:00:00,34.28,34.32,34.28,34.3,211000.0,24.0587,24.0868,24.0587,24.0728,211000.0
2012-12-26 12:05:00,34.3,34.3,34.26,34.27,77100.0,24.0728,24.0728,24.0447,24.0517,77100.0
2012-12-26 12:10:00,34.26,34.33,34.26,34.32,150200.0,24.0447,24.0938,24.0447,24.0868,150200.0
2012-12-26 12:15:00,34.32,34.34,34.28,34.31,182800.0,24.0868,24.1009,24.0587,24.0798,182800.0
2012-12-26 12:20:00,34.31,34.34,34.28,34.32,96600.0,24.0798,24.1009,24.0587,24.0868,96600.0
2012-12-26 12:25:00,34.31,34.33,34.3,34.3,79800.0,24.0798,24.0938,24.0728,24.0728,79800.0
2012-12-26 12:30:00,34.29,34.33,34.28,34.33,86000.0,24.0658,24.0938,24.0587,24.0938,86000.0
2012-12-26 12:35:00,34.32,34.33,34.29,34.31,84500.0,24.0868,24.0938,24.0658,24.0798,84500.0
2012-12-26 12:40:00,34.32,34.35,34.31,34.34,90700.0,24.0868,24.1079,24.0798,24.1009,90700.0
2012-12-26 12:45:00,34.34,34.34,34.31,34.32,59100.0,24.1009,24.1009,24.0798,24.0868,59100.0
2012-12-26 12:50:00,34.32,34.39,34.32,34.37,156600.0,24.0868,24.1359,24.0868,24.1219,156600.0
2012-12-26 12:55:00,34.37,34.44,34.36,34.41,186700.0,24.1219,24.171,24.1149,24.15,186700.0
2012-12-26 13:00:00,34.4,34.4,34.34,34.34,109200.0,24.143,24.143,24.1009,24.1009,109200.0
2012-12-26 13:05:00,34.34,34.36,34.33,34.34,82000.0,24.1009,24.1149,24.0938,24.1009,82000.0
2012-12-26 13:10:00,34.35,34.36,34.33,34.33,77900.0,24.1079,24.1149,24.0938,24.0938,77900.0
2012-12-26 13:15:00,34.33,34.36,34.32,34.34,81500.0,24.0938,24.1149,24.0868,24.1009,81500.0
2012-12-26 13:20:00,34.34,34.35,34.31,34.32,65200.0,24.1009,24.1079,24.0798,24.0868,65200.0
2012-12-26 13:25:00,34.32,34.35,34.31,34.31,255000.0,24.0868,24.1079,24.0798,24.0798,255000.0
2012-12-26 13:30:00,34.32,34.32,34.28,34.3,215700.0,24.0868,24.0868,24.0587,24.0728,215700.0
2012-12-26 13:35:00,34.29,34.3,34.27,34.29,89900.0,24.0658,24.0728,24.0517,24.0658,89900.0
2012-12-26 13:40:00,34.28,34.3,34.26,34.29,147300.0,24.0587,24.0728,24.0447,24.0658,147300.0
2012-12-26 13:45:00,34.29,34.33,34.28,34.29,156600.0,24.0658,24.0938,24.0587,24.0658,156600.0
2012-12-26 13:50:00,34.29,34.33,34.28,34.32,138600.0,24.0658,24.0938,24.0587,24.0868,138600.0
2012-12-26 13:55:00,34.32,34.35,34.31,34.32,99800.0,24.0868,24.1079,24.0798,24.0868,99800.0
2012-12-26 14:00:00,34.31,34.41,34.31,34.39,217300.0,24.0798,24.15,24.0798,24.1359,217300.0
2012-12-26 14:05:00,34.39,34.41,34.34,34.34,169400.0,24.1359,24.15,24.1009,24.1009,169400.0
2012-12-26 14:10:00,34.35,34.35,34.32,34.32,266300.0,24.1079,24.1079,24.0868,24.0868,266300.0
2012-12-26 14:15:00,34.32,34.36,34.32,34.36,147800.0,24.0868,24.1149,24.0868,24.1149,147800.0
2012-12-26 14:20:00,34.35,34.35,34.32,34.32,143000.0,24.1079,24.1079,24.0868,24.0868,143000.0
2012-12-26 14:25:00,34.32,34.34,34.32,34.34,66400.0,24.0868,24.1009,24.0868,24.1009,66400.0
2012-12-26 14:30:00,34.33,34.35,34.33,34.34,46600.0,24.0938,24.1079,24.0938,24.1009,46600.0
2012-12-26 14:35:00,34.34,34.38,34.34,34.38,75100.0,24.1009,24.1289,24.1009,24.1289,75100.0
2012-12-26 14:40:00,34.38,34.38,34.32,34.34,129100.0,24.1289,24.1289,24.0868,24.1009,129100.0
2012-12-26 14:45:00,34.34,34.36,34.32,34.35,149400.0,24.1009,24.1149,24.0868,24.1079,149400.0
2012-12-26 14:50:00,34.35,34.43,34.33,34.41,230500.0,24.1079,24.164,24.0938,24.15,230500.0
2012-12-26 14:55:00,34.4,34.48,34.39,34.39,310400.0,24.143,24.1991,24.1359,24.1359,310400.0
2012-12-26 15:00:00,34.39,34.42,34.35,34.36,148500.0,24.1359,24.157,24.1079,24.1149,148500.0
2012-12-26 15:05:00,34.35,34.38,34.33,34.36,110100.0,24.1079,24.1289,24.0938,24.1149,110100.0
2012-12-26 15:10:00,34.35,34.39,34.35,34.35,98700.0,24.1079,24.1359,24.1079,24.1079,98700.0
2012-12-26 15:15:00,34.35,34.39,34.33,34.36,143100.0,24.1079,24.1359,24.0938,24.1149,143100.0
2012-12-26 15:20:00,34.35,34.37,34.33,34.36,114700.0,24.1079,24.1219,24.0938,24.1149,114700.0
2012-12-26 15:25:00,34.37,34.43,34.36,34.4,188100.0,24.1219,24.164,24.1149,24.143,188100.0
2012-12-26 15:30:00,34.4,34.41,34.38,34.4,93000.0,24.143,24.15,24.1289,24.143,93000.0
2012-12-26 15:35:00,34.4,34.4,34.34,34.35,147400.0,24.143,24.143,24.1009,24.1079,147400.0
2012-12-26 15:40:00,34.35,34.37,34.3,34.33,379900.0,24.1079,24.1219,24.0728,24.0938,379900.0
2012-12-26 15:45:00,34.33,34.38,34.32,34.37,287300.0,24.0938,24.1289,24.0868,24.1219,287300.0
2012-12-26 15:50:00,34.37,34.37,34.33,34.35,285600.0,24.1219,24.1219,24.0938,24.1079,285600.0
2012-12-26 15:55:00,34.35,34.36,34.33,34.33,460100.0,24.1079,24.1149,24.0938,24.0938,460100.0
2012-12-27 09:30:00,34.32,34.44,34.3,34.34,329400.0,24.0868,24.171,24.0728,24.1009,329400.0
2012-12-27 09:35:00,34.34,34.35,34.28,34.3,176000.0,24.1009,24.1079,24.0587,24.0728,176000.0
2012-12-27 09:40:00,34.3,34.41,34.3,34.33,674500.0,24.0728,24.15,24.0728,24.0938,674500.0
2012-12-27 09:45:00,34.34,34.38,34.31,34.33,117200.0,24.1009,24.1289,24.0798,24.0938,117200.0
2012-12-27 09:50:00,34.33,34.33,34.21,34.22,164200.0,24.0938,24.0938,24.0096,24.0166,164200.0
2012-12-27 09:55:00,34.23,34.24,34.2,34.22,99200.0,24.0237,24.0307,24.0026,24.0166,99200.0
2012-12-27 10:00:00,34.21,34.22,34.13,34.15,270800.0,24.0096,24.0166,23.9535,23.9675,270800.0
2012-12-27 10:05:00,34.14,34.15,34.07,34.11,218100.0,23.9605,23.9675,23.9114,23.9394,218100.0
2012-12-27 10:10:00,34.11,34.15,34.09,34.1,113800.0,23.9394,23.9675,23.9254,23.9324,113800.0
2012-12-27 10:15:00,34.09,34.09,33.94,33.95,396600.0,23.9254,23.9254,23.8201,23.8271,396600.0
2012-12-27 10:20:00,33.94,33.97,33.82,33.86,497200.0,23.8201,23.8412,23.7359,23.764,497200.0
2012-12-27 10:25:00,33.86,33.9,33.84,33.87,109200.0,23.764,23.792,23.7499,23.771,109200.0
2012-12-27 10:30:00,33.87,33.92,33.83,33.89,263900.0,23.771,23.8061,23.7429,23.785,263900.0
2012-12-27 10:35:00,33.88,33.91,33.86,33.86,156800.0,23.778,23.7991,23.764,23.764,156800.0
2012-12-27 10:40:00,33.87,33.87,33.82,33.87,212000.0,23.771,23.771,23.7359,23.771,212000.0
2012-12-27 10:45:00,33.86,33.93,33.86,33.93,134200.0,23.764,23.8131,23.764,23.8131,134200.0
2012-12-27 10:50:00,33.93,33.94,33.88,33.91,177700.0,23.8131,23.8201,23.778,23.7991,177700.0
2012-12-27 10:55:00,33.91,33.93,33.87,33.93,152600.0,23.7991,23.8131,23.771,23.8131,152600.0
2012-12-27 11:00:00,33.93,33.95,33.88,33.88,192700.0,23.8131,23.8271,23.778,23.778,192700.0
2012-12-27 11:05:00,33.89,33.9,33.82,33.87,207600.0,23.785,23.792,23.7359,23.771,207600.0
2012-12-27 11:10:00,33.86,33.87,33.77,33.83,220500.0,23.764,23.771,23.7008,23.7429,220500.0
2012-12-27 11:15:00,33.83,33.86,33.82,33.86,74000.0,23.7429,23.764,23.7359,23.764,74000.0
2012-12-27 11:20:00,33.86,33.9,33.85,33.88,112100.0,23.764,23.792,23.757,23.778,112100.0
2012-12-27 11:25:00,33.88,33.96,33.87,33.9,156200.0,23.778,23.8342,23.771,23.792,156200.0
2012-12-27 11:30:00,33.9,33.94,33.88,33.92,110100.0,23.792,23.8201,23.778,23.8061,110100.0
2012-12-27 11:35:00,33.91,33.93,33.89,33.93,79300.0,23.7991,23.8131,23.785,23.8131,79300.0
2012-12-27 11:40:00,33.93,33.96,33.91,33.91,180400.0,23.8131,23.8342,23.7991,23.7991,180400.0
2012-12-27 11:45:00,33.91,33.92,33.86,33.9,149800.0,23.7991,23.8061,23.764,23.792,149800.0
2012-12-27 11:50:00,33.9,33.9,33.86,33.89,65300.0,23.792,23.792,23.764,23.785,65300.0
2012-12-27 11:55:00,33.89,33.9,33.85,33.89,185500.0,23.785,23.792,23.757,23.785,185500.0
2012-12-27 12:00:00,33.89,33.9,33.82,33.83,274000.0,23.785,23.792,23.7359,23.7429,274000.0
2012-12-27 12:05:00,33.83,33.83,33.75,33.75,299800.0,23.7429,23.7429,23.6868,23.6868,299800.0
2012-12-27 12:10:00,33.76,33.82,33.73,33.81,254300.0,23.6938,23.7359,23.6727,23.7289,254300.0
2012-12-27 12:15:00,33.8,33.81,33.74,33.78,194500.0,23.7219,23.7289,23.6798,23.7078,194500.0
2012-12-27 12:20:00,33.78,33.78,33.7,33.7,188800.0,23.7078,23.7078,23.6517,23.6517,188800.0
2012-12-27 12:25:00,33.71,33.77,33.7,33.75,116100.0,23.6587,23.7008,23.6517,23.6868,116100.0
2012-12-27 12:30:00,33.74,33.75,33.68,33.71,324700.0,23.6798,23.6868,23.6376,23.6587,324700.0
2012-12-27 12:35:00,33.71,33.72,33.67,33.72,205300.0,23.6587,23.6657,23.6306,23.6657,205300.0
2012-12-27 12:40:00,33.71,33.76,33.68,33.69,200400.0,23.6587,23.6938,23.6376,23.6447,200400.0
2012-12-27 12:45:00,33.69,33.75,33.66,33.71,168100.0,23.6447,23.6868,23.6236,23.6587,168100.0
2012-12-27 12:50:00,33.7,33.78,33.69,33.76,171800.0,23.6517,23.7078,23.6447,23.6938,171800.0
2012-12-27 12:55:00,33.75,33.81,33.73,33.81,184900.0,23.6868,23.7289,23.6727,23.7289,184900.0
2012-12-27 13:00:00,33.81,33.86,33.79,33.84,147400.0,23.7289,23.764,23.7148,23.7499,147400.0
2012-12-27 13:05:00,33.84,33.85,33.78,33.81,151000.0,23.7499,23.757,23.7078,23.7289,151000.0
2012-12-27 13:10:00,33.8,33.83,33.78,33.8,109700.0,23.7219,23.7429,23.7078,23.7219,109700.0
2012-12-27 13:15:00,33.81,33.84,33.79,33.79,82000.0,23.7289,23.7499,23.7148,23.7148,82000.0
2012-12-27 13:20:00,33.79,33.79,33.67,33.7,176700.0,23.7148,23.7148,23.6306,23.6517,176700.0
2012-12-27 13:25:00,33.69,33.7,33.66,33.68,132400.0,23.6447,23.6517,23.6236,23.6376,132400.0
2012-12-27 13:30:00,33.68,33.76,33.68,33.74,186300.0,23.6376,23.6938,23.6376,23.6798,186300.0
2012-12-27 13:35:00,33.75,33.77,33.71,33.74,145600.0,23.6868,23.7008,23.6587,23.6798,145600.0
2012-12-27 13:40:00,33.75,33.79,33.74,33.75,116800.0,23.6868,23.7148,23.6798,23.6868,116800.0
2012-12-27 13:45:00,33.75,33.78,33.73,33.76,118200.0,23.6868,23.7078,23.6727,23.6938,118200.0
2012-12-27 13:50:00,33.76,33.8,33.75,33.8,108000.0,23.6938,23.7219,23.6868,23.7219,108000.0
2012-12-27 13:55:00,33.8,33.8,33.76,33.79,169400.0,23.7219,23.7219,23.6938,23.7148,169400.0
2012-12-27 14:00:00,33.79,33.82,33.77,33.77,157400.0,23.7148,23.7359,23.7008,23.7008,157400.0
2012-12-27 14:05:00,33.77,33.81,33.75,33.79,173900.0,23.7008,23.7289,23.6868,23.7148,173900.0
2012-12-27 14:10:00,33.79,33.82,33.79,33.82,80000.0,23.7148,23.7359,23.7148,23.7359,80000.0
2012-12-27 14:15:00,33.82,33.89,33.8,33.87,217700.0,23.7359,23.785,23.7219,23.771,217700.0
2012-12-27 14:20:00,33.87,33.89,33.82,33.85,95500.0,23.771,23.785,23.7359,23.757,95500.0
2012-12-27 14:25:00,33.85,33.85,33.76,33.76,164700.0,23.757,23.757,23.6938,23.6938,164700.0
2012-12-27 14:30:00,33.76,33.79,33.75,33.77,112100.0,23.6938,23.7148,23.6868,23.7008,112100.0
2012-12-27 14:35:00,33.77,33.82,33.76,33.82,114200.0,23.7008,23.7359,23.6938,23.7359,114200.0
2012-12-27 14:40:00,33.82,33.92,33.81,33.92,165700.0,23.7359,23.8061,23.7289,23.8061,165700.0
2012-12-27 14:45:00,33.93,34.1,33.92,34.03,503200.0,23.8131,23.9324,23.8061,23.8833,503200.0
2012-12-27 14:50:00,34.03,34.06,33.96,33.97,305900.0,23.8833,23.9043,23.8342,23.8412,305900.0
2012-12-27 14:55:00,33.97,34.05,33.96,34.03,177500.0,23.8412,23.8973,23.8342,23.8833,177500.0
2012-12-27 15:00:00,34.04,34.07,33.97,34.0,268700.0,23.8903,23.9114,23.8412,23.8622,268700.0
2012-12-27 15:05:00,34.0,34.1,34.0,34.09,372300.0,23.8622,23.9324,23.8622,23.9254,372300.0
2012-12-27 15:10:00,34.09,34.09,34.02,34.03,87500.0,23.9254,23.9254,23.8763,23.8833,87500.0
2012-12-27 15:15:00,34.02,34.05,33.99,34.05,187600.0,23.8763,23.8973,23.8552,23.8973,187600.0
2012-12-27 15:20:00,34.05,34.16,34.04,34.13,692600.0,23.8973,23.9745,23.8903,23.9535,692600.0
2012-12-27 15:25:00,34.13,34.14,34.1,34.12,280600.0,23.9535,23.9605,23.9324,23.9465,280600.0
2012-12-27 15:30:00,34.11,34.23,34.11,34.21,347300.0,23.9394,24.0237,23.9394,24.0096,347300.0
2012-12-27 15:35:00,34.22,34.24,34.18,34.19,391100.0,24.0166,24.0307,23.9886,23.9956,391100.0
2012-12-27 15:40:00,34.19,34.25,34.19,34.24,408800.0,23.9956,24.0377,23.9956,24.0307,408800.0
2012-12-27 15:45:00,34.24,34.25,34.15,34.17,296700.0,24.0307,24.0377,23.9675,23.9815,296700.0
2012-12-27 15:50:00,34.17,34.23,34.15,34.19,383200.0,23.9815,24.0237,23.9675,23.9956,383200.0
2012-12-27 15:55:00,34.19,34.29,34.18,34.19,871900.0,23.9956,24.0658,23.9886,23.9956,871900.0
2012-12-28 09:30:00,33.89,34.13,33.87,34.11,347500.0,23.785,23.9535,23.771,23.9394,347500.0
2012-12-28 09:35:00,34.1,34.14,34.07,34.13,190500.0,23.9324,23.9605,23.9114,23.9535,190500.0
2012-12-28 09:40:00,34.14,34.19,34.12,34.16,193100.0,23.9605,23.9956,23.9465,23.9745,193100.0
2012-12-28 09:45:00,34.16,34.16,34.0,34.03,185300.0,23.9745,23.9745,23.8622,23.8833,185300.0
2012-12-28 09:50:00,34.03,34.05,33.97,33.98,201800.0,23.8833,23.8973,23.8412,23.8482,201800.0
2012-12-28 09:55:00,33.97,34.0,33.95,33.99,143900.0,23.8412,23.8622,23.8271,23.8552,143900.0
2012-12-28 10:00:00,34.0,34.02,33.92,34.01,303300.0,23.8622,23.8763,23.8061,23.8692,303300.0
2012-12-28 10:05:00,34.0,34.03,33.95,33.98,368100.0,23.8622,23.8833,23.8271,23.8482,368100.0
2012-12-28 10:10:00,33.98,34.01,33.9,33.97,198200.0,23.8482,23.8692,23.792,23.8412,198200.0
2012-12-28 10:15:00,33.97,34.03,33.96,34.02,256400.0,23.8412,23.8833,23.8342,23.8763,256400.0
2012-12-28 10:20:00,34.03,34.06,34.01,34.04,188800.0,23.8833,23.9043,23.8692,23.8903,188800.0
2012-12-28 10:25:00,34.04,34.09,34.01,34.06,142800.0,23.8903,23.9254,23.8692,23.9043,142800.0
2012-12-28 10:30:00,34.07,34.12,34.04,34.06,185900.0,23.9114,23.9465,23.8903,23.9043,185900.0
2012-12-28 10:35:00,34.07,34.09,34.05,34.06,88900.0,23.9114,23.9254,23.8973,23.9043,88900.0
2012-12-28 10:40:00,34.06,34.2,34.06,34.11,348800.0,23.9043,24.0026,23.9043,23.9394,348800.0
2012-12-28 10:45:00,34.12,34.23,34.12,34.19,399500.0,23.9465,24.0237,23.9465,23.9956,399500.0
2012-12-28 10:50:00,34.18,34.21,34.14,34.15,115600.0,23.9886,24.0096,23.9605,23.9675,115600.0
2012-12-28 10:55:00,34.16,34.17,34.11,34.12,191800.0,23.9745,23.9815,23.9394,23.9465,191800.0
2012-12-28 11:00:00,34.12,34.19,34.12,34.16,213100.0,23.9465,23.9956,23.9465,23.9745,213100.0
2012-12-28 11:05:00,34.15,34.18,34.08,34.11,199700.0,23.9675,23.9886,23.9184,23.9394,199700.0
2012-12-28 11:10:00,34.12,34.12,34.08,34.09,279300.0,23.9465,23.9465,23.9184,23.9254,279300.0
2012-12-28 11:15:00,34.09,34.15,34.09,34.14,157300.0,23.9254,23.9675,23.9254,23.9605,157300.0
2012-12-28 11:20:00,34.14,34.15,34.08,34.08,152700.0,23.9605,23.9675,23.9184,23.9184,152700.0
2012-12-28 11:25:00,34.09,34.12,34.08,34.09,150300.0,23.9254,23.9465,23.9184,23.9254,150300.0
2012-12-28 11:30:00,34.09,34.12,34.09,34.09,78900.0,23.9254,23.9465,23.9254,23.9254,78900.0
2012-12-28 11:35:00,34.1,34.13,34.07,34.13,97600.0,23.9324,23.9535,23.9114,23.9535,97600.0
2012-12-28 11:40:00,34.13,34.2,34.12,34.16,204100.0,23.9535,24.0026,23.9465,23.9745,204100.0
2012-12-28 11:45:00,34.17,34.19,34.15,34.18,75400.0,23.9815,23.9956,23.9675,23.9886,75400.0
2012-12-28 11:50:00,34.17,34.19,34.17,34.17,101700.0,23.9815,23.9956,23.9815,23.9815,101700.0
2012-12-28 11:55:00,34.18,34.18,34.13,34.16,118500.0,23.9886,23.9886,23.9535,23.9745,118500.0
2012-12-28 12:00:00,34.17,34.2,34.16,34.18,164900.0,23.9815,24.0026,23.9745,23.9886,164900.0
2012-12-28 12:05:00,34.19,34.19,34.14,34.14,125600.0,23.9956,23.9956,23.9605,23.9605,125600.0
2012-12-28 12:10:00,34.14,34.2,34.13,34.2,107700.0,23.9605,24.0026,23.9535,24.0026,107700.0
2012-12-28 12:15:00,34.2,34.21,34.17,34.19,132100.0,24.0026,24.0096,23.9815,23.9956,132100.0
2012-12-28 12:20:00,34.18,34.2,34.11,34.12,231400.0,23.9886,24.0026,23.9394,23.9465,231400.0
2012-12-28 12:25:00,34.12,34.18,34.12,34.16,188800.0,23.9465,23.9886,23.9465,23.9745,188800.0
2012-12-28 12:30:00,34.16,34.16,34.14,34.16,51600.0,23.9745,23.9745,23.9605,23.9745,51600.0
2012-12-28 12:35:00,34.17,34.19,34.14,34.15,84400.0,23.9815,23.9956,23.9605,23.9675,84400.0
2012-12-28 12:40:00,34.15,34.16,34.14,34.16,208900.0,23.9675,23.9745,23.9605,23.9745,208900.0
2012-12-28 12:45:00,34.16,34.18,34.14,34.18,136900.0,23.9745,23.9886,23.9605,23.9886,136900.0
2012-12-28 12:50:00,34.18,34.18,34.14,34.14,53800.0,23.9886,23.9886,23.9605,23.9605,53800.0
2012-12-28 12:55:00,34.14,34.16,34.13,34.15,49900.0,23.9605,23.9745,23.9535,23.9675,49900.0
2012-12-28 13:00:00,34.14,34.17,34.13,34.16,124700.0,23.9605,23.9815,23.9535,23.9745,124700.0
2012-12-28 13:05:00,34.16,34.16,34.11,34.14,143300.0,23.9745,23.9745,23.9394,23.9605,143300.0
2012-12-28 13:10:00,34.14,34.16,34.13,34.14,93500.0,23.9605,23.9745,23.9535,23.9605,93500.0
2012-12-28 13:15:00,34.13,34.14,34.1,34.13,77500.0,23.9535,23.9605,23.9324,23.9535,77500.0
2012-12-28 13:20:00,34.13,34.14,34.09,34.14,83300.0,23.9535,23.9605,23.9254,23.9605,83300.0
2012-12-28 13:25:00,34.14,34.14,34.12,34.14,80000.0,23.9605,23.9605,23.9465,23.9605,80000.0
2012-12-28 13:30:00,34.13,34.15,34.13,34.14,125600.0,23.9535,23.9675,23.9535,23.9605,125600.0
2012-12-28 13:35:00,34.15,34.15,34.14,34.14,37000.0,23.9675,23.9675,23.9605,23.9605,37000.0
2012-12-28 13:40:00,34.14,34.15,34.13,34.15,158800.0,23.9605,23.9675,23.9535,23.9675,158800.0
2012-12-28 13:45:00,34.15,34.15,34.13,34.13,70200.0,23.9675,23.9675,23.9535,23.9535,70200.0
2012-12-28 13:50:00,34.14,34.14,34.11,34.11,74300.0,23.9605,23.9605,23.9394,23.9394,74300.0
2012-12-28 13:55:00,34.11,34.12,34.06,34.1,81500.0,23.9394,23.9465,23.9043,23.9324,81500.0
2012-12-28 14:00:00,34.1,34.12,34.07,34.07,114100.0,23.9324,23.9465,23.9114,23.9114,114100.0
2012-12-28 14:05:00,34.08,34.09,34.04,34.07,112900.0,23.9184,23.9254,23.8903,23.9114,112900.0
2012-12-28 14:10:00,34.07,34.09,34.05,34.08,94500.0,23.9114,23.9254,23.8973,23.9184,94500.0
2012-12-28 14:15:00,34.08,34.11,34.06,34.1,62400.0,23.9184,23.9394,23.9043,23.9324,62400.0
2012-12-28 14:20:00,34.11,34.11,34.08,34.09,94200.0,23.9394,23.9394,23.9184,23.9254,94200.0
2012-12-28 14:25:00,34.08,34.1,34.05,34.1,200800.0,23.9184,23.9324,23.8973,23.9324,200800.0
2012-12-28 14:30:00,34.1,34.11,34.09,34.1,103000.0,23.9324,23.9394,23.9254,23.9324,103000.0
2012-12-28 14:35:00,34.09,34.1,34.07,34.09,73900.0,23.9254,23.9324,23.9114,23.9254,73900.0
2012-12-28 14:40:00,34.09,34.13,34.09,34.13,96700.0,23.9254,23.9535,23.9254,23.9535,96700.0
2012-12-28 14:45:00,34.13,34.14,34.11,34.11,83600.0,23.9535,23.9605,23.9394,23.9394,83600.0
2012-12-28 14:50:00,34.12,34.12,34.09,34.11,49800.0,23.9465,23.9465,23.9254,23.9394,49800.0
2012-12-28 14:55:00,34.11,34.11,34.09,34.09,63000.0,23.9394,23.9394,23.9254,23.9254,63000.0
2012-12-28 15:00:00,34.09,34.13,34.07,34.07,163800.0,23.9254,23.9535,23.9114,23.9114,163800.0
2012-12-28 15:05:00,34.07,34.11,34.07,34.09,125000.0,23.9114,23.9394,23.9114,23.9254,125000.0
2012-12-28 15:10:00,34.09,34.09,34.06,34.07,146200.0,23.9254,23.9254,23.9043,23.9114,146200.0
2012-12-28 15:15:00,34.08,34.13,34.08,34.12,138400.0,23.9184,23.9535,23.9184,23.9465,138400.0
2012-12-28 15:20:00,34.13,34.14,34.09,34.13,141600.0,23.9535,23.9605,23.9254,23.9535,141600.0
2012-12-28 15:25:00,34.12,34.14,34.09,34.1,133200.0,23.9465,23.9605,23.9254,23.9324,133200.0
2012-12-28 15:30:00,34.09,34.14,34.09,34.12,128600.0,23.9254,23.9605,23.9254,23.9465,128600.0
2012-12-28 15:35:00,34.13,34.14,33.94,33.98,574600.0,23.9535,23.9605,23.8201,23.8482,574600.0
2012-12-28 15:40:00,33.99,34.07,33.99,33.99,361500.0,23.8552,23.9114,23.8552,23.8552,361500.0
2012-12-28 15:45:00,33.99,33.99,33.92,33.98,404200.0,23.8552,23.8552,23.8061,23.8482,404200.0
2012-12-28 15:50:00,33.97,33.98,33.9,33.96,550300.0,23.8412,23.8482,23.792,23.8342,550300.0
2012-12-28 15:55:00,33.97,34.03,33.91,33.91,1459700.0,23.8412,23.8833,23.7991,23.7991,1459700.0
2012-12-31 09:30:00,33.71,33.92,33.71,33.89,415100.0,23.6587,23.8061,23.6587,23.785,415100.0
2012-12-31 09:35:00,33.88,33.97,33.78,33.95,207300.0,23.778,23.8412,23.7078,23.8271,207300.0
2012-12-31 09:40:00,33.95,34.01,33.88,33.93,372600.0,23.8271,23.8692,23.778,23.8131,372600.0
2012-12-31 09:45:00,33.93,33.95,33.86,33.91,252600.0,23.8131,23.8271,23.764,23.7991,252600.0
2012-12-31 09:50:00,33.92,33.95,33.85,33.93,138200.0,23.8061,23.8271,23.757,23.8131,138200.0
2012-12-31 09:55:00,33.93,34.01,33.92,33.99,273500.0,23.8131,23.8692,23.8061,23.8552,273500.0
2012-12-31 10:00:00,34.0,34.03,33.94,33.97,379500.0,23.8622,23.8833,23.8201,23.8412,379500.0
2012-12-31 10:05:00,33.97,34.02,33.94,33.96,217100.0,23.8412,23.8763,23.8201,23.8342,217100.0
2012-12-31 10:10:00,33.96,33.96,33.88,33.92,268400.0,23.8342,23.8342,23.778,23.8061,268400.0
2012-12-31 10:15:00,33.92,33.94,33.85,33.85,152900.0,23.8061,23.8201,23.757,23.757,152900.0
2012-12-31 10:20:00,33.84,33.9,33.84,33.89,133000.0,23.7499,23.792,23.7499,23.785,133000.0
2012-12-31 10:25:00,33.88,33.92,33.85,33.87,383700.0,23.778,23.8061,23.757,23.771,383700.0
2012-12-31 10:30:00,33.87,33.94,33.87,33.92,222000.0,23.771,23.8201,23.771,23.8061,222000.0
2012-12-31 10:35:00,33.92,33.94,33.87,33.9,239400.0,23.8061,23.8201,23.771,23.792,239400.0
2012-12-31 10:40:00,33.89,33.92,33.84,33.84,146900.0,23.785,23.8061,23.7499,23.7499,146900.0
2012-12-31 10:45:00,33.84,33.88,33.81,33.84,217000.0,23.7499,23.778,23.7289,23.7499,217000.0
2012-12-31 10:50:00,33.85,33.87,33.8,33.84,246600.0,23.757,23.771,23.7219,23.7499,246600.0
2012-12-31 10:55:00,33.85,33.87,33.83,33.83,136100.0,23.757,23.771,23.7429,23.7429,136100.0
2012-12-31 11:00:00,33.83,33.95,33.81,33.93,609400.0,23.7429,23.8271,23.7289,23.8131,609400.0
2012-12-31 11:05:00,33.94,33.94,33.83,33.87,193300.0,23.8201,23.8201,23.7429,23.771,193300.0
2012-12-31 11:10:00,33.86,33.9,33.86,33.88,151300.0,23.764,23.792,23.764,23.778,151300.0
2012-12-31 11:15:00,33.87,33.88,33.83,33.84,114800.0,23.771,23.778,23.7429,23.7499,114800.0
2012-12-31 11:20:00,33.84,33.87,33.79,33.79,162700.0,23.7499,23.771,23.7148,23.7148,162700.0
2012-12-31 11:25:00,33.79,33.8,33.75,33.77,186200.0,23.7148,23.7219,23.6868,23.7008,186200.0
2012-12-31 11:30:00,33.77,33.8,33.71,33.77,427000.0,23.7008,23.7219,23.6587,23.7008,427000.0
2012-12-31 11:35:00,33.77,33.8,33.73,33.78,253200.0,23.7008,23.7219,23.6727,23.7078,253200.0
2012-12-31 11:40:00,33.77,33.8,33.77,33.78,153800.0,23.7008,23.7219,23.7008,23.7078,153800.0
2012-12-31 11:45:00,33.78,33.8,33.76,33.77,125500.0,23.7078,23.7219,23.6938,23.7008,125500.0
2012-12-31 11:50:00,33.78,33.79,33.74,33.75,157700.0,23.7078,23.7148,23.6798,23.6868,157700.0
2012-12-31 11:55:00,33.75,33.78,33.73,33.73,226600.0,23.6868,23.7078,23.6727,23.6727,226600.0
2012-12-31 12:00:00,33.74,33.78,33.73,33.77,171300.0,23.6798,23.7078,23.6727,23.7008,171300.0
2012-12-31 12:05:00,33.77,33.79,33.76,33.79,107800.0,23.7008,23.7148,23.6938,23.7148,107800.0
2012-12-31 12:10:00,33.78,33.8,33.77,33.8,127400.0,23.7078,23.7219,23.7008,23.7219,127400.0
2012-12-31 12:15:00,33.79,33.8,33.77,33.78,100300.0,23.7148,23.7219,23.7008,23.7078,100300.0
2012-12-31 12:20:00,33.79,33.8,33.78,33.79,71100.0,23.7148,23.7219,23.7078,23.7148,71100.0
2012-12-31 12:25:00,33.79,33.81,33.79,33.81,135600.0,23.7148,23.7289,23.7148,23.7289,135600.0
2012-12-31 12:30:00,33.81,33.83,33.78,33.78,123700.0,23.7289,23.7429,23.7078,23.7078,123700.0
2012-12-31 12:35:00,33.79,33.82,33.78,33.8,178400.0,23.7148,23.7359,23.7078,23.7219,178400.0
2012-12-31 12:40:00,33.81,33.95,33.8,33.91,512100.0,23.7289,23.8271,23.7219,23.7991,512100.0
2012-12-31 12:45:00,33.91,34.0,33.91,33.99,431100.0,23.7991,23.8622,23.7991,23.8552,431100.0
2012-12-31 12:50:00,33.99,34.0,33.93,33.97,331400.0,23.8552,23.8622,23.8131,23.8412,331400.0
2012-12-31 12:55:00,33.98,33.98,33.87,33.93,270200.0,23.8482,23.8482,23.771,23.8131,270200.0
2012-12-31 13:00:00,33.93,33.95,33.84,33.84,264500.0,23.8131,23.8271,23.7499,23.7499,264500.0
2012-12-31 13:05:00,33.84,33.88,33.79,33.86,205100.0,23.7499,23.778,23.7148,23.764,205100.0
2012-12-31 13:10:00,33.87,33.96,33.84,33.96,334900.0,23.771,23.8342,23.7499,23.8342,334900.0
2012-12-31 13:15:00,33.96,33.99,33.93,33.94,183400.0,23.8342,23.8552,23.8131,23.8201,183400.0
2012-12-31 13:20:00,33.93,34.0,33.92,33.98,221000.0,23.8131,23.8622,23.8061,23.8482,221000.0
2012-12-31 13:25:00,33.98,33.99,33.94,33.95,150200.0,23.8482,23.8552,23.8201,23.8271,150200.0
2012-12-31 13:30:00,33.94,33.97,33.93,33.95,189800.0,23.8201,23.8412,23.8131,23.8271,189800.0
2012-12-31 13:35:00,33.95,33.96,33.93,33.93,203400.0,23.8271,23.8342,23.8131,23.8131,203400.0
2012-12-31 13:40:00,33.94,33.96,33.91,33.95,351500.0,23.8201,23.8342,23.7991,23.8271,351500.0
2012-12-31 13:45:00,33.94,34.02,33.82,33.84,1115700.0,23.8201,23.8763,23.7359,23.7499,1115700.0
2012-12-31 13:50:00,33.82,33.87,33.78,33.85,258300.0,23.7359,23.771,23.7078,23.757,258300.0
2012-12-31 13:55:00,33.85,33.92,33.82,33.89,198200.0,23.757,23.8061,23.7359,23.785,198200.0
2012-12-31 14:00:00,33.88,33.91,33.86,33.89,139600.0,23.778,23.7991,23.764,23.785,139600.0
2012-12-31 14:05:00,33.88,33.91,33.88,33.91,133100.0,23.778,23.7991,23.778,23.7991,133100.0
2012-12-31 14:10:00,33.91,33.91,33.87,33.89,96400.0,23.7991,23.7991,23.771,23.785,96400.0
2012-12-31 14:15:00,33.89,33.93,33.89,33.91,121800.0,23.785,23.8131,23.785,23.7991,121800.0
2012-12-31 14:20:00,33.91,33.96,33.91,33.96,177500.0,23.7991,23.8342,23.7991,23.8342,177500.0
2012-12-31 14:25:00,33.95,33.97,33.93,33.95,270100.0,23.8271,23.8412,23.8131,23.8271,270100.0
2012-12-31 14:30:00,33.96,33.99,33.93,33.93,219300.0,23.8342,23.8552,23.8131,23.8131,219300.0
2012-12-31 14:35:00,33.94,33.94,33.89,33.9,98000.0,23.8201,23.8201,23.785,23.792,98000.0
2012-12-31 14:40:00,33.91,33.96,33.89,33.95,181600.0,23.7991,23.8342,23.785,23.8271,181600.0
2012-12-31 14:45:00,33.95,34.02,33.93,33.98,512400.0,23.8271,23.8763,23.8131,23.8482,512400.0
2012-12-31 14:50:00,33.98,34.04,33.97,34.04,373400.0,23.8482,23.8903,23.8412,23.8903,373400.0
2012-12-31 14:55:00,34.03,34.09,34.03,34.05,554500.0,23.8833,23.9254,23.8833,23.8973,554500.0
2012-12-31 15:00:00,34.05,34.12,34.04,34.07,391200.0,23.8973,23.9465,23.8903,23.9114,391200.0
2012-12-31 15:05:00,34.06,34.08,34.05,34.08,122200.0,23.9043,23.9184,23.8973,23.9184,122200.0
2012-12-31 15:10:00,34.08,34.08,33.93,33.93,470900.0,23.9184,23.9184,23.8131,23.8131,470900.0
2012-12-31 15:15:00,33.94,33.99,33.94,33.95,225500.0,23.8201,23.8552,23.8201,23.8271,225500.0
2012-12-31 15:20:00,33.96,33.98,33.94,33.98,262600.0,23.8342,23.8482,23.8201,23.8482,262600.0
2012-12-31 15:25:00,33.98,34.0,33.87,33.92,399700.0,23.8482,23.8622,23.771,23.8061,399700.0
2012-12-31 15:30:00,33.92,33.98,33.91,33.98,259700.0,23.8061,23.8482,23.7991,23.8482,259700.0
2012-12-31 15:35:00,33.98,34.03,33.98,34.03,353600.0,23.8482,23.8833,23.8482,23.8833,353600.0
2012-12-31 15:40:00,34.02,34.05,33.95,33.96,363800.0,23.8763,23.8973,23.8271,23.8342,363800.0
2012-12-31 15:45:00,33.95,34.03,33.93,34.03,773800.0,23.8271,23.8833,23.8131,23.8833,773800.0
2012-12-31 15:50:00,34.04,34.16,34.03,34.13,926300.0,23.8903,23.9745,23.8833,23.9535,926300.0
2012-12-31 15:55:00,34.13,34.25,34.06,34.15,2107400.0,23.9535,24.0377,23.9043,23.9675,2107400.0
2013-01-02 09:30:00,35.03,35.07,34.86,34.95,1235200.0,24.5851,24.6132,24.4658,24.529,1235200.0
2013-01-02 09:35:00,34.94,35.01,34.9,34.97,549300.0,24.522,24.5711,24.4939,24.543,549300.0
2013-01-02 09:40:00,34.97,35.0,34.95,34.98,516800.0,24.543,24.5641,24.529,24.55,516800.0
2013-01-02 09:45:00,34.98,34.99,34.86,34.89,874100.0,24.55,24.557,24.4658,24.4869,874100.0
2013-01-02 09:50:00,34.88,34.99,34.86,34.97,417800.0,24.4798,24.557,24.4658,24.543,417800.0
2013-01-02 09:55:00,34.97,34.98,34.89,34.92,293700.0,24.543,24.55,24.4869,24.5079,293700.0
2013-01-02 10:00:00,34.92,35.0,34.91,34.98,275100.0,24.5079,24.5641,24.5009,24.55,275100.0
2013-01-02 10:05:00,34.98,34.98,34.89,34.92,285200.0,24.55,24.55,24.4869,24.5079,285200.0
2013-01-02 10:10:00,34.92,34.98,34.92,34.95,725000.0,24.5079,24.55,24.5079,24.529,725000.0
2013-01-02 10:15:00,34.96,34.96,34.92,34.95,470400.0,24.536,24.536,24.5079,24.529,470400.0
2013-01-02 10:20:00,34.95,34.99,34.91,34.92,536700.0,24.529,24.557,24.5009,24.5079,536700.0
2013-01-02 10:25:00,34.92,34.97,34.92,34.96,287800.0,24.5079,24.543,24.5079,24.536,287800.0
2013-01-02 10:30:00,34.96,34.96,34.9,34.93,358100.0,24.536,24.536,24.4939,24.5149,358100.0
2013-01-02 10:35:00,34.94,34.97,34.9,34.91,345100.0,24.522,24.543,24.4939,24.5009,345100.0
2013-01-02 10:40:00,34.93,34.93,34.9,34.9,141500.0,24.5149,24.5149,24.4939,24.4939,141500.0
2013-01-02 10:45:00,34.91,34.91,34.86,34.86,278700.0,24.5009,24.5009,24.4658,24.4658,278700.0
2013-01-02 10:50:00,34.86,34.89,34.86,34.88,375900.0,24.4658,24.4869,24.4658,24.4798,375900.0
2013-01-02 10:55:00,34.88,34.89,34.86,34.89,356900.0,24.4798,24.4869,24.4658,24.4869,356900.0
2013-01-02 11:00:00,34.88,34.94,34.87,34.9,305300.0,24.4798,24.522,24.4728,24.4939,305300.0
2013-01-02 11:05:00,34.9,34.92,34.87,34.9,402800.0,24.4939,24.5079,24.4728,24.4939,402800.0
2013-01-02 11:10:00,34.9,34.93,34.89,34.9,153600.0,24.4939,24.5149,24.4869,24.4939,153600.0
2013-01-02 11:15:00,34.9,34.92,34.87,34.92,189200.0,24.4939,24.5079,24.4728,24.5079,189200.0
2013-01-02 11:20:00,34.91,34.93,34.9,34.92,177700.0,24.5009,24.5149,24.4939,24.5079,177700.0
2013-01-02 11:25:00,34.92,34.95,34.91,34.93,219200.0,24.5079,24.529,24.5009,24.5149,219200.0
2013-01-02 11:30:00,34.93,34.93,34.9,34.92,179800.0,24.5149,24.5149,24.4939,24.5079,179800.0
2013-01-02 11:35:00,34.92,34.94,34.89,34.89,144500.0,24.5079,24.522,24.4869,24.4869,144500.0
2013-01-02 11:40:00,34.89,34.9,34.86,34.87,111200.0,24.4869,24.4939,24.4658,24.4728,111200.0
2013-01-02 11:45:00,34.87,34.9,34.87,34.88,143300.0,24.4728,24.4939,24.4728,24.4798,143300.0
2013-01-02 11:50:00,34.88,34.9,34.86,34.9,154700.0,24.4798,24.4939,24.4658,24.4939,154700.0
2013-01-02 11:55:00,34.89,34.89,34.86,34.87,121000.0,24.4869,24.4869,24.4658,24.4728,121000.0
2013-01-02 12:00:00,34.87,34.89,34.86,34.89,217800.0,24.4728,24.4869,24.4658,24.4869,217800.0
2013-01-02 12:05:00,34.89,34.94,34.88,34.93,207300.0,24.4869,24.522,24.4798,24.5149,207300.0
2013-01-02 12:10:00,34.93,34.93,34.89,34.92,137400.0,24.5149,24.5149,24.4869,24.5079,137400.0
2013-01-02 12:15:00,34.92,34.95,34.9,34.94,165400.0,24.5079,24.529,24.4939,24.522,165400.0
2013-01-02 12:20:00,34.94,34.95,34.9,34.9,134300.0,24.522,24.529,24.4939,24.4939,134300.0
2013-01-02 12:25:00,34.91,34.91,34.87,34.91,166500.0,24.5009,24.5009,24.4728,24.5009,166500.0
2013-01-02 12:30:00,34.91,34.91,34.87,34.87,72700.0,24.5009,24.5009,24.4728,24.4728,72700.0
2013-01-02 12:35:00,34.87,34.89,34.86,34.88,177800.0,24.4728,24.4869,24.4658,24.4798,177800.0
2013-01-02 12:40:00,34.89,34.89,34.86,34.86,151300.0,24.4869,24.4869,24.4658,24.4658,151300.0
2013-01-02 12:45:00,34.86,34.87,34.83,34.84,468200.0,24.4658,24.4728,24.4448,24.4518,468200.0
2013-01-02 12:50:00,34.85,34.87,34.83,34.83,168100.0,24.4588,24.4728,24.4448,24.4448,168100.0
2013-01-02 12:55:00,34.84,34.89,34.83,34.87,172900.0,24.4518,24.4869,24.4448,24.4728,172900.0
2013-01-02 13:00:00,34.86,34.88,34.85,34.87,457900.0,24.4658,24.4798,24.4588,24.4728,457900.0
2013-01-02 13:05:00,34.87,34.9,34.86,34.89,213100.0,24.4728,24.4939,24.4658,24.4869,213100.0
2013-01-02 13:10:00,34.89,34.91,34.85,34.88,410700.0,24.4869,24.5009,24.4588,24.4798,410700.0
2013-01-02 13:15:00,34.88,34.88,34.85,34.87,163100.0,24.4798,24.4798,24.4588,24.4728,163100.0
2013-01-02 13:20:00,34.87,34.88,34.86,34.87,144400.0,24.4728,24.4798,24.4658,24.4728,144400.0
2013-01-02 13:25:00,34.87,34.88,34.85,34.85,246300.0,24.4728,24.4798,24.4588,24.4588,246300.0
2013-01-02 13:30:00,34.85,34.89,34.85,34.86,420100.0,24.4588,24.4869,24.4588,24.4658,420100.0
2013-01-02 13:35:00,34.85,34.86,34.82,34.83,108400.0,24.4588,24.4658,24.4377,24.4448,108400.0
2013-01-02 13:40:00,34.82,34.87,34.81,34.82,193200.0,24.4377,24.4728,24.4307,24.4377,193200.0
2013-01-02 13:45:00,34.83,34.84,34.81,34.82,163500.0,24.4448,24.4518,24.4307,24.4377,163500.0
2013-01-02 13:50:00,34.83,34.84,34.81,34.83,107800.0,24.4448,24.4518,24.4307,24.4448,107800.0
2013-01-02 13:55:00,34.83,34.84,34.81,34.81,227100.0,24.4448,24.4518,24.4307,24.4307,227100.0
2013-01-02 14:00:00,34.81,34.82,34.74,34.82,490600.0,24.4307,24.4377,24.3816,24.4377,490600.0
2013-01-02 14:05:00,34.82,34.83,34.79,34.83,143800.0,24.4377,24.4448,24.4167,24.4448,143800.0
2013-01-02 14:10:00,34.83,34.86,34.82,34.85,252000.0,24.4448,24.4658,24.4377,24.4588,252000.0
2013-01-02 14:15:00,34.86,34.87,34.82,34.84,317500.0,24.4658,24.4728,24.4377,24.4518,317500.0
2013-01-02 14:20:00,34.84,34.87,34.83,34.84,121900.0,24.4518,24.4728,24.4448,24.4518,121900.0
2013-01-02 14:25:00,34.84,34.85,34.83,34.84,102400.0,24.4518,24.4588,24.4448,24.4518,102400.0
2013-01-02 14:30:00,34.85,34.88,34.81,34.85,366800.0,24.4588,24.4798,24.4307,24.4588,366800.0
2013-01-02 14:35:00,34.85,34.86,34.83,34.84,87700.0,24.4588,24.4658,24.4448,24.4518,87700.0
2013-01-02 14:40:00,34.85,34.85,34.81,34.81,89300.0,24.4588,24.4588,24.4307,24.4307,89300.0
2013-01-02 14:45:00,34.82,34.82,34.77,34.79,263900.0,24.4377,24.4377,24.4026,24.4167,263900.0
2013-01-02 14:50:00,34.79,34.86,34.79,34.84,204800.0,24.4167,24.4658,24.4167,24.4518,204800.0
2013-01-02 14:55:00,34.84,34.86,34.84,34.84,230700.0,24.4518,24.4658,24.4518,24.4518,230700.0
2013-01-02 15:00:00,34.84,34.87,34.83,34.84,699000.0,24.4518,24.4728,24.4448,24.4518,699000.0
2013-01-02 15:05:00,34.83,34.85,34.82,34.83,252100.0,24.4448,24.4588,24.4377,24.4448,252100.0
2013-01-02 15:10:00,34.82,34.84,34.81,34.83,181200.0,24.4377,24.4518,24.4307,24.4448,181200.0
2013-01-02 15:15:00,34.83,34.85,34.82,34.84,160800.0,24.4448,24.4588,24.4377,24.4518,160800.0
2013-01-02 15:20:00,34.84,34.87,34.8,34.83,588300.0,24.4518,24.4728,24.4237,24.4448,588300.0
2013-01-02 15:25:00,34.83,34.85,34.82,34.83,302000.0,24.4448,24.4588,24.4377,24.4448,302000.0
2013-01-02 15:30:00,34.84,34.85,34.83,34.85,266400.0,24.4518,24.4588,24.4448,24.4588,266400.0
2013-01-02 15:35:00,34.85,34.86,34.84,34.86,526800.0,24.4588,24.4658,24.4518,24.4658,526800.0
2013-01-02 15:40:00,34.86,34.88,34.84,34.85,1238600.0,24.4658,24.4798,24.4518,24.4588,1238600.0
2013-01-02 15:45:00,34.85,34.89,34.83,34.83,1062600.0,24.4588,24.4869,24.4448,24.4448,1062600.0
2013-01-02 15:50:00,34.83,34.97,34.83,34.97,1045200.0,24.4448,24.543,24.4448,24.543,1045200.0
2013-01-02 15:55:00,34.97,35.05,34.96,35.05,2296700.0,24.543,24.5992,24.536,24.5992,2296700.0
2013-01-03 09:30:00,34.94,35.04,34.77,34.85,752200.0,24.522,24.5921,24.4026,24.4588,752200.0
2013-01-03 09:35:00,34.86,34.88,34.64,34.69,639800.0,24.4658,24.4798,24.3114,24.3465,639800.0
2013-01-03 09:40:00,34.69,34.75,34.61,34.73,358700.0,24.3465,24.3886,24.2903,24.3746,358700.0
2013-01-03 09:45:00,34.74,34.77,34.72,34.73,199000.0,24.3816,24.4026,24.3675,24.3746,199000.0
2013-01-03 09:50:00,34.72,34.77,34.69,34.76,232000.0,24.3675,24.4026,24.3465,24.3956,232000.0
2013-01-03 09:55:00,34.75,34.78,34.74,34.75,265100.0,24.3886,24.4097,24.3816,24.3886,265100.0
2013-01-03 10:00:00,34.75,34.79,34.72,34.75,287100.0,24.3886,24.4167,24.3675,24.3886,287100.0
2013-01-03 10:05:00,34.75,34.79,34.74,34.79,361000.0,24.3886,24.4167,24.3816,24.4167,361000.0
2013-01-03 10:10:00,34.78,34.82,34.77,34.81,479200.0,24.4097,24.4377,24.4026,24.4307,479200.0
2013-01-03 10:15:00,34.8,34.82,34.75,34.76,165100.0,24.4237,24.4377,24.3886,24.3956,165100.0
2013-01-03 10:20:00,34.76,34.78,34.73,34.76,237900.0,24.3956,24.4097,24.3746,24.3956,237900.0
2013-01-03 10:25:00,34.75,34.77,34.73,34.77,181100.0,24.3886,24.4026,24.3746,24.4026,181100.0
2013-01-03 10:30:00,34.77,34.78,34.7,34.72,522000.0,24.4026,24.4097,24.3535,24.3675,522000.0
2013-01-03 10:35:00,34.72,34.72,34.65,34.65,442300.0,24.3675,24.3675,24.3184,24.3184,442300.0
2013-01-03 10:40:00,34.66,34.71,34.65,34.7,168700.0,24.3254,24.3605,24.3184,24.3535,168700.0
2013-01-03 10:45:00,34.7,34.7,34.69,34.69,232400.0,24.3535,24.3535,24.3465,24.3465,232400.0
2013-01-03 10:50:00,34.7,34.71,34.69,34.71,287700.0,24.3535,24.3605,24.3465,24.3605,287700.0
2013-01-03 10:55:00,34.7,34.71,34.69,34.7,374100.0,24.3535,24.3605,24.3465,24.3535,374100.0
2013-01-03 11:00:00,34.7,34.73,34.69,34.7,426800.0,24.3535,24.3746,24.3465,24.3535,426800.0
2013-01-03 11:05:00,34.7,34.72,34.69,34.72,293700.0,24.3535,24.3675,24.3465,24.3675,293700.0
2013-01-03 11:10:00,34.71,34.77,34.71,34.77,248400.0,24.3605,24.4026,24.3605,24.4026,248400.0
2013-01-03 11:15:00,34.77,34.87,34.76,34.84,740300.0,24.4026,24.4728,24.3956,24.4518,740300.0
2013-01-03 11:20:00,34.84,34.89,34.81,34.89,320400.0,24.4518,24.4869,24.4307,24.4869,320400.0
2013-01-03 11:25:00,34.88,34.93,34.87,34.89,443800.0,24.4798,24.5149,24.4728,24.4869,443800.0
2013-01-03 11:30:00,34.89,34.9,34.87,34.89,123600.0,24.4869,24.4939,24.4728,24.4869,123600.0
2013-01-03 11:35:00,34.89,34.9,34.84,34.86,162500.0,24.4869,24.4939,24.4518,24.4658,162500.0
2013-01-03 11:40:00,34.86,34.86,34.81,34.81,63400.0,24.4658,24.4658,24.4307,24.4307,63400.0
2013-01-03 11:45:00,34.82,34.84,34.81,34.84,74000.0,24.4377,24.4518,24.4307,24.4518,74000.0
2013-01-03 11:50:00,34.84,34.85,34.83,34.85,100600.0,24.4518,24.4588,24.4448,24.4588,100600.0
2013-01-03 11:55:00,34.85,34.86,34.82,34.86,132300.0,24.4588,24.4658,24.4377,24.4658,132300.0
2013-01-03 12:00:00,34.86,34.91,34.85,34.9,86800.0,24.4658,24.5009,24.4588,24.4939,86800.0
2013-01-03 12:05:00,34.9,34.91,34.88,34.89,139300.0,24.4939,24.5009,24.4798,24.4869,139300.0
2013-01-03 12:10:00,34.9,34.95,34.88,34.94,202800.0,24.4939,24.529,24.4798,24.522,202800.0
2013-01-03 12:15:00,34.93,34.95,34.93,34.93,116400.0,24.5149,24.529,24.5149,24.5149,116400.0
2013-01-03 12:20:00,34.94,34.94,34.88,34.89,136900.0,24.522,24.522,24.4798,24.4869,136900.0
2013-01-03 12:25:00,34.9,34.9,34.86,34.87,157600.0,24.4939,24.4939,24.4658,24.4728,157600.0
2013-01-03 12:30:00,34.87,34.88,34.83,34.84,235000.0,24.4728,24.4798,24.4448,24.4518,235000.0
2013-01-03 12:35:00,34.84,34.88,34.83,34.88,165000.0,24.4518,24.4798,24.4448,24.4798,165000.0
2013-01-03 12:40:00,34.88,34.9,34.85,34.89,153700.0,24.4798,24.4939,24.4588,24.4869,153700.0
2013-01-03 12:45:00,34.9,34.9,34.86,34.86,129200.0,24.4939,24.4939,24.4658,24.4658,129200.0
2013-01-03 12:50:00,34.87,34.88,34.84,34.84,99300.0,24.4728,24.4798,24.4518,24.4518,99300.0
2013-01-03 12:55:00,34.85,34.88,34.84,34.87,166800.0,24.4588,24.4798,24.4518,24.4728,166800.0
2013-01-03 13:00:00,34.87,34.87,34.84,34.85,158800.0,24.4728,24.4728,24.4518,24.4588,158800.0
2013-01-03 13:05:00,34.85,34.86,34.83,34.83,119600.0,24.4588,24.4658,24.4448,24.4448,119600.0
2013-01-03 13:10:00,34.84,34.84,34.81,34.84,109300.0,24.4518,24.4518,24.4307,24.4518,109300.0
2013-01-03 13:15:00,34.83,34.84,34.82,34.84,92100.0,24.4448,24.4518,24.4377,24.4518,92100.0
2013-01-03 13:20:00,34.84,34.85,34.83,34.84,67600.0,24.4518,24.4588,24.4448,24.4518,67600.0
2013-01-03 13:25:00,34.85,34.86,34.84,34.85,131200.0,24.4588,24.4658,24.4518,24.4588,131200.0
2013-01-03 13:30:00,34.86,34.87,34.85,34.85,158500.0,24.4658,24.4728,24.4588,24.4588,158500.0
2013-01-03 13:35:00,34.86,34.87,34.85,34.85,153700.0,24.4658,24.4728,24.4588,24.4588,153700.0
2013-01-03 13:40:00,34.86,34.86,34.84,34.85,74500.0,24.4658,24.4658,24.4518,24.4588,74500.0
2013-01-03 13:45:00,34.85,34.87,34.85,34.87,83600.0,24.4588,24.4728,24.4588,24.4728,83600.0
2013-01-03 13:50:00,34.87,34.88,34.86,34.88,128600.0,24.4728,24.4798,24.4658,24.4798,128600.0
2013-01-03 13:55:00,34.88,34.89,34.87,34.89,74100.0,24.4798,24.4869,24.4728,24.4869,74100.0
2013-01-03 14:00:00,34.89,34.89,34.8,34.85,327800.0,24.4869,24.4869,24.4237,24.4588,327800.0
2013-01-03 14:05:00,34.84,34.85,34.79,34.83,296300.0,24.4518,24.4588,24.4167,24.4448,296300.0
2013-01-03 14:10:00,34.83,34.88,34.81,34.86,254500.0,24.4448,24.4798,24.4307,24.4658,254500.0
2013-01-03 14:15:00,34.86,34.89,34.83,34.87,253800.0,24.4658,24.4869,24.4448,24.4728,253800.0
2013-01-03 14:20:00,34.86,34.89,34.84,34.84,202600.0,24.4658,24.4869,24.4518,24.4518,202600.0
2013-01-03 14:25:00,34.84,34.86,34.82,34.84,402500.0,24.4518,24.4658,24.4377,24.4518,402500.0
2013-01-03 14:30:00,34.85,34.86,34.79,34.79,506500.0,24.4588,24.4658,24.4167,24.4167,506500.0
2013-01-03 14:35:00,34.79,34.81,34.78,34.8,373300.0,24.4167,24.4307,24.4097,24.4237,373300.0
2013-01-03 14:40:00,34.8,34.81,34.78,34.8,544300.0,24.4237,24.4307,24.4097,24.4237,544300.0
2013-01-03 14:45:00,34.81,34.85,34.81,34.83,204800.0,24.4307,24.4588,24.4307,24.4448,204800.0
2013-01-03 14:50:00,34.83,34.85,34.82,34.84,270700.0,24.4448,24.4588,24.4377,24.4518,270700.0
2013-01-03 14:55:00,34.83,34.86,34.82,34.82,492800.0,24.4448,24.4658,24.4377,24.4377,492800.0
2013-01-03 15:00:00,34.82,34.84,34.8,34.82,262800.0,24.4377,24.4518,24.4237,24.4377,262800.0
2013-01-03 15:05:00,34.83,34.84,34.79,34.81,297100.0,24.4448,24.4518,24.4167,24.4307,297100.0
2013-01-03 15:10:00,34.8,34.83,34.79,34.81,363600.0,24.4237,24.4448,24.4167,24.4307,363600.0
2013-01-03 15:15:00,34.82,34.84,34.8,34.8,333000.0,24.4377,24.4518,24.4237,24.4237,333000.0
2013-01-03 15:20:00,34.8,34.81,34.76,34.78,345400.0,24.4237,24.4307,24.3956,24.4097,345400.0
2013-01-03 15:25:00,34.79,34.81,34.76,34.77,234400.0,24.4167,24.4307,24.3956,24.4026,234400.0
2013-01-03 15:30:00,34.78,34.8,34.75,34.76,235000.0,24.4097,24.4237,24.3886,24.3956,235000.0
2013-01-03 15:35:00,34.75,34.79,34.75,34.77,295600.0,24.3886,24.4167,24.3886,24.4026,295600.0
2013-01-03 15:40:00,34.77,34.82,34.76,34.78,418600.0,24.4026,24.4377,24.3956,24.4097,418600.0
2013-01-03 15:45:00,34.79,34.83,34.78,34.81,694200.0,24.4167,24.4448,24.4097,24.4307,694200.0
2013-01-03 15:50:00,34.81,34.82,34.71,34.71,605100.0,24.4307,24.4377,24.3605,24.3605,605100.0
2013-01-03 15:55:00,34.72,34.81,34.72,34.8,1197600.0,24.3675,24.4307,24.3675,24.4237,1197600.0
2013-01-04 09:30:00,34.54,34.65,34.5,34.51,808500.0,24.2412,24.3184,24.2131,24.2202,808500.0
2013-01-04 09:35:00,34.51,34.53,34.45,34.47,651900.0,24.2202,24.2342,24.1781,24.1921,651900.0
2013-01-04 09:40:00,34.48,34.6,34.48,34.6,468700.0,24.1991,24.2833,24.1991,24.2833,468700.0
2013-01-04 09:45:00,34.59,34.6,34.52,34.55,745100.0,24.2763,24.2833,24.2272,24.2482,745100.0
2013-01-04 09:50:00,34.55,34.64,34.53,34.6,265500.0,24.2482,24.3114,24.2342,24.2833,265500.0
2013-01-04 09:55:00,34.61,34.62,34.57,34.59,342800.0,24.2903,24.2974,24.2623,24.2763,342800.0
2013-01-04 10:00:00,34.6,34.62,34.49,34.53,482700.0,24.2833,24.2974,24.2061,24.2342,482700.0
2013-01-04 10:05:00,34.52,34.55,34.5,34.5,394200.0,24.2272,24.2482,24.2131,24.2131,394200.0
2013-01-04 10:10:00,34.5,34.59,34.5,34.57,383200.0,24.2131,24.2763,24.2131,24.2623,383200.0
2013-01-04 10:15:00,34.57,34.61,34.54,34.59,341600.0,24.2623,24.2903,24.2412,24.2763,341600.0
2013-01-04 10:20:00,34.59,34.65,34.59,34.64,382100.0,24.2763,24.3184,24.2763,24.3114,382100.0
2013-01-04 10:25:00,34.64,34.67,34.63,34.66,160200.0,24.3114,24.3325,24.3044,24.3254,160200.0
2013-01-04 10:30:00,34.66,34.67,34.61,34.67,449800.0,24.3254,24.3325,24.2903,24.3325,449800.0
2013-01-04 10:35:00,34.67,34.67,34.56,34.58,289900.0,24.3325,24.3325,24.2553,24.2693,289900.0
2013-01-04 10:40:00,34.58,34.59,34.55,34.56,240500.0,24.2693,24.2763,24.2482,24.2553,240500.0
2013-01-04 10:45:00,34.55,34.63,34.55,34.6,436000.0,24.2482,24.3044,24.2482,24.2833,436000.0
2013-01-04 10:50:00,34.61,34.63,34.58,34.58,207800.0,24.2903,24.3044,24.2693,24.2693,207800.0
2013-01-04 10:55:00,34.58,34.59,34.51,34.52,556600.0,24.2693,24.2763,24.2202,24.2272,556600.0
2013-01-04 11:00:00,34.52,34.57,34.51,34.55,296000.0,24.2272,24.2623,24.2202,24.2482,296000.0
2013-01-04 11:05:00,34.55,34.58,34.55,34.58,150700.0,24.2482,24.2693,24.2482,24.2693,150700.0
2013-01-04 11:10:00,34.58,34.6,34.57,34.59,160900.0,24.2693,24.2833,24.2623,24.2763,160900.0
2013-01-04 11:15:00,34.59,34.61,34.58,34.6,208000.0,24.2763,24.2903,24.2693,24.2833,208000.0
2013-01-04 11:20:00,34.61,34.62,34.6,34.6,292200.0,24.2903,24.2974,24.2833,24.2833,292200.0
2013-01-04 11:25:00,34.6,34.61,34.58,34.6,249900.0,24.2833,24.2903,24.2693,24.2833,249900.0
2013-01-04 11:30:00,34.6,34.62,34.59,34.59,383800.0,24.2833,24.2974,24.2763,24.2763,383800.0
2013-01-04 11:35:00,34.6,34.6,34.53,34.53,402500.0,24.2833,24.2833,24.2342,24.2342,402500.0
2013-01-04 11:40:00,34.53,34.54,34.53,34.54,226600.0,24.2342,24.2412,24.2342,24.2412,226600.0
2013-01-04 11:45:00,34.54,34.55,34.53,34.54,197900.0,24.2412,24.2482,24.2342,24.2412,197900.0
2013-01-04 11:50:00,34.54,34.58,34.54,34.58,172300.0,24.2412,24.2693,24.2412,24.2693,172300.0
2013-01-04 11:55:00,34.58,34.58,34.52,34.53,455600.0,24.2693,24.2693,24.2272,24.2342,455600.0
2013-01-04 12:00:00,34.53,34.59,34.53,34.59,107400.0,24.2342,24.2763,24.2342,24.2763,107400.0
2013-01-04 12:05:00,34.59,34.59,34.58,34.59,65600.0,24.2763,24.2763,24.2693,24.2763,65600.0
2013-01-04 12:10:00,34.59,34.59,34.58,34.58,71100.0,24.2763,24.2763,24.2693,24.2693,71100.0
2013-01-04 12:15:00,34.59,34.61,34.58,34.59,184900.0,24.2763,24.2903,24.2693,24.2763,184900.0
2013-01-04 12:20:00,34.58,34.62,34.58,34.61,110200.0,24.2693,24.2974,24.2693,24.2903,110200.0
2013-01-04 12:25:00,34.62,34.62,34.58,34.6,239200.0,24.2974,24.2974,24.2693,24.2833,239200.0
2013-01-04 12:30:00,34.6,34.61,34.57,34.58,221000.0,24.2833,24.2903,24.2623,24.2693,221000.0
2013-01-04 12:35:00,34.57,34.58,34.54,34.54,159300.0,24.2623,24.2693,24.2412,24.2412,159300.0
2013-01-04 12:40:00,34.55,34.58,34.54,34.55,186700.0,24.2482,24.2693,24.2412,24.2482,186700.0
2013-01-04 12:45:00,34.55,34.57,34.55,34.57,125300.0,24.2482,24.2623,24.2482,24.2623,125300.0
2013-01-04 12:50:00,34.57,34.58,34.57,34.57,84800.0,24.2623,24.2693,24.2623,24.2623,84800.0
2013-01-04 12:55:00,34.58,34.58,34.56,34.58,135400.0,24.2693,24.2693,24.2553,24.2693,135400.0
2013-01-04 13:00:00,34.57,34.62,34.57,34.61,234600.0,24.2623,24.2974,24.2623,24.2903,234600.0
2013-01-04 13:05:00,34.62,34.62,34.59,34.59,192600.0,24.2974,24.2974,24.2763,24.2763,192600.0
2013-01-04 13:10:00,34.6,34.6,34.59,34.6,44100.0,24.2833,24.2833,24.2763,24.2833,44100.0
2013-01-04 13:15:00,34.6,34.6,34.59,34.59,68400.0,24.2833,24.2833,24.2763,24.2763,68400.0
2013-01-04 13:20:00,34.59,34.63,34.59,34.62,229800.0,24.2763,24.3044,24.2763,24.2974,229800.0
2013-01-04 13:25:00,34.62,34.63,34.61,34.63,202300.0,24.2974,24.3044,24.2903,24.3044,202300.0
2013-01-04 13:30:00,34.63,34.63,34.61,34.62,251900.0,24.3044,24.3044,24.2903,24.2974,251900.0
2013-01-04 13:35:00,34.63,34.63,34.59,34.61,180300.0,24.3044,24.3044,24.2763,24.2903,180300.0
2013-01-04 13:40:00,34.61,34.61,34.58,34.6,104700.0,24.2903,24.2903,24.2693,24.2833,104700.0
2013-01-04 13:45:00,34.6,34.64,34.59,34.63,293300.0,24.2833,24.3114,24.2763,24.3044,293300.0
2013-01-04 13:50:00,34.63,34.64,34.58,34.61,368400.0,24.3044,24.3114,24.2693,24.2903,368400.0
2013-01-04 13:55:00,34.61,34.63,34.61,34.63,89800.0,24.2903,24.3044,24.2903,24.3044,89800.0
2013-01-04 14:00:00,34.63,34.66,34.61,34.66,382600.0,24.3044,24.3254,24.2903,24.3254,382600.0
2013-01-04 14:05:00,34.66,34.71,34.65,34.68,336800.0,24.3254,24.3605,24.3184,24.3395,336800.0
2013-01-04 14:10:00,34.69,34.69,34.65,34.66,161800.0,24.3465,24.3465,24.3184,24.3254,161800.0
2013-01-04 14:15:00,34.66,34.67,34.63,34.64,160500.0,24.3254,24.3325,24.3044,24.3114,160500.0
2013-01-04 14:20:00,34.64,34.65,34.62,34.62,77100.0,24.3114,24.3184,24.2974,24.2974,77100.0
2013-01-04 14:25:00,34.62,34.66,34.61,34.65,278200.0,24.2974,24.3254,24.2903,24.3184,278200.0
2013-01-04 14:30:00,34.65,34.67,34.64,34.67,411700.0,24.3184,24.3325,24.3114,24.3325,411700.0
2013-01-04 14:35:00,34.66,34.67,34.66,34.67,49600.0,24.3254,24.3325,24.3254,24.3325,49600.0
2013-01-04 14:40:00,34.66,34.67,34.65,34.66,133200.0,24.3254,24.3325,24.3184,24.3254,133200.0
2013-01-04 14:45:00,34.66,34.67,34.65,34.66,110700.0,24.3254,24.3325,24.3184,24.3254,110700.0
2013-01-04 14:50:00,34.65,34.67,34.65,34.67,209400.0,24.3184,24.3325,24.3184,24.3325,209400.0
2013-01-04 14:55:00,34.67,34.68,34.66,34.67,250600.0,24.3325,24.3395,24.3254,24.3325,250600.0
2013-01-04 15:00:00,34.67,34.7,34.67,34.7,302800.0,24.3325,24.3535,24.3325,24.3535,302800.0
2013-01-04 15:05:00,34.7,34.75,34.69,34.72,406000.0,24.3535,24.3886,24.3465,24.3675,406000.0
2013-01-04 15:10:00,34.71,34.78,34.71,34.77,751300.0,24.3605,24.4097,24.3605,24.4026,751300.0
2013-01-04 15:15:00,34.77,34.82,34.76,34.8,561700.0,24.4026,24.4377,24.3956,24.4237,561700.0
2013-01-04 15:20:00,34.8,34.94,34.79,34.94,663600.0,24.4237,24.522,24.4167,24.522,663600.0
2013-01-04 15:25:00,34.94,35.0,34.93,34.98,1591200.0,24.522,24.5641,24.5149,24.55,1591200.0
2013-01-04 15:30:00,34.98,34.99,34.92,34.94,497400.0,24.55,24.557,24.5079,24.522,497400.0
2013-01-04 15:35:00,34.94,35.0,34.93,34.99,995600.0,24.522,24.5641,24.5149,24.557,995600.0
2013-01-04 15:40:00,35.0,35.04,34.99,35.02,754600.0,24.5641,24.5921,24.557,24.5781,754600.0
2013-01-04 15:45:00,35.02,35.02,34.93,34.95,989600.0,24.5781,24.5781,24.5149,24.529,989600.0
2013-01-04 15:50:00,34.95,34.95,34.92,34.94,1118200.0,24.529,24.529,24.5079,24.522,1118200.0
2013-01-04 15:55:00,34.94,35.01,34.92,34.92,2179000.0,24.522,24.5711,24.5079,24.5079,2179000.0
2013-01-07 09:30:00,34.91,34.97,34.89,34.93,1338200.0,24.5009,24.543,24.4869,24.5149,1338200.0
2013-01-07 09:35:00,34.94,34.95,34.89,34.9,884900.0,24.522,24.529,24.4869,24.4939,884900.0
2013-01-07 09:40:00,34.91,34.91,34.8,34.91,374200.0,24.5009,24.5009,24.4237,24.5009,374200.0
2013-01-07 09:45:00,34.91,34.92,34.85,34.86,908200.0,24.5009,24.5079,24.4588,24.4658,908200.0
2013-01-07 09:50:00,34.87,34.87,34.83,34.85,889900.0,24.4728,24.4728,24.4448,24.4588,889900.0
2013-01-07 09:55:00,34.84,34.85,34.78,34.8,444000.0,24.4518,24.4588,24.4097,24.4237,444000.0
2013-01-07 10:00:00,34.8,34.83,34.79,34.8,395400.0,24.4237,24.4448,24.4167,24.4237,395400.0
2013-01-07 10:05:00,34.79,34.8,34.78,34.79,392800.0,24.4167,24.4237,24.4097,24.4167,392800.0
2013-01-07 10:10:00,34.79,34.79,34.75,34.76,335300.0,24.4167,24.4167,24.3886,24.3956,335300.0
2013-01-07 10:15:00,34.76,34.77,34.69,34.7,1494000.0,24.3956,24.4026,24.3465,24.3535,1494000.0
2013-01-07 10:20:00,34.7,34.7,34.65,34.7,629800.0,24.3535,24.3535,24.3184,24.3535,629800.0
2013-01-07 10:25:00,34.7,34.73,34.7,34.73,436600.0,24.3535,24.3746,24.3535,24.3746,436600.0
2013-01-07 10:30:00,34.73,34.73,34.7,34.71,407300.0,24.3746,24.3746,24.3535,24.3605,407300.0
2013-01-07 10:35:00,34.71,34.71,34.65,34.68,459600.0,24.3605,24.3605,24.3184,24.3395,459600.0
2013-01-07 10:40:00,34.68,34.69,34.63,34.66,340400.0,24.3395,24.3465,24.3044,24.3254,340400.0
2013-01-07 10:45:00,34.67,34.69,34.66,34.68,443100.0,24.3325,24.3465,24.3254,24.3395,443100.0
2013-01-07 10:50:00,34.67,34.68,34.62,34.64,253600.0,24.3325,24.3395,24.2974,24.3114,253600.0
2013-01-07 10:55:00,34.63,34.66,34.61,34.63,279100.0,24.3044,24.3254,24.2903,24.3044,279100.0
2013-01-07 11:00:00,34.64,34.66,34.63,34.65,270500.0,24.3114,24.3254,24.3044,24.3184,270500.0
2013-01-07 11:05:00,34.65,34.65,34.6,34.61,413800.0,24.3184,24.3184,24.2833,24.2903,413800.0
2013-01-07 11:10:00,34.61,34.65,34.6,34.64,581100.0,24.2903,24.3184,24.2833,24.3114,581100.0
2013-01-07 11:15:00,34.63,34.65,34.62,34.65,359500.0,24.3044,24.3184,24.2974,24.3184,359500.0
2013-01-07 11:20:00,34.65,34.66,34.6,34.62,334200.0,24.3184,24.3254,24.2833,24.2974,334200.0
2013-01-07 11:25:00,34.62,34.63,34.6,34.61,185500.0,24.2974,24.3044,24.2833,24.2903,185500.0
2013-01-07 11:30:00,34.61,34.66,34.6,34.63,542400.0,24.2903,24.3254,24.2833,24.3044,542400.0
2013-01-07 11:35:00,34.63,34.64,34.6,34.61,258000.0,24.3044,24.3114,24.2833,24.2903,258000.0
2013-01-07 11:40:00,34.6,34.61,34.6,34.61,177200.0,24.2833,24.2903,24.2833,24.2903,177200.0
2013-01-07 11:45:00,34.61,34.63,34.53,34.54,418300.0,24.2903,24.3044,24.2342,24.2412,418300.0
2013-01-07 11:50:00,34.54,34.57,34.52,34.54,256700.0,24.2412,24.2623,24.2272,24.2412,256700.0
2013-01-07 11:55:00,34.54,34.56,34.52,34.52,224500.0,24.2412,24.2553,24.2272,24.2272,224500.0
2013-01-07 12:00:00,34.52,34.52,34.5,34.51,178200.0,24.2272,24.2272,24.2131,24.2202,178200.0
2013-01-07 12:05:00,34.52,34.52,34.51,34.52,116800.0,24.2272,24.2272,24.2202,24.2272,116800.0
2013-01-07 12:10:00,34.52,34.52,34.51,34.52,238100.0,24.2272,24.2272,24.2202,24.2272,238100.0
2013-01-07 12:15:00,34.52,34.52,34.51,34.51,148100.0,24.2272,24.2272,24.2202,24.2202,148100.0
2013-01-07 12:20:00,34.52,34.54,34.51,34.54,251100.0,24.2272,24.2412,24.2202,24.2412,251100.0
2013-01-07 12:25:00,34.53,34.54,34.5,34.52,251900.0,24.2342,24.2412,24.2131,24.2272,251900.0
2013-01-07 12:30:00,34.53,34.54,34.5,34.51,244700.0,24.2342,24.2412,24.2131,24.2202,244700.0
2013-01-07 12:35:00,34.5,34.52,34.47,34.52,656600.0,24.2131,24.2272,24.1921,24.2272,656600.0
2013-01-07 12:40:00,34.52,34.57,34.52,34.56,486300.0,24.2272,24.2623,24.2272,24.2553,486300.0
2013-01-07 12:45:00,34.56,34.63,34.55,34.63,436400.0,24.2553,24.3044,24.2482,24.3044,436400.0
2013-01-07 12:50:00,34.63,34.63,34.57,34.58,288200.0,24.3044,24.3044,24.2623,24.2693,288200.0
2013-01-07 12:55:00,34.57,34.59,34.55,34.56,177500.0,24.2623,24.2763,24.2482,24.2553,177500.0
2013-01-07 13:00:00,34.56,34.59,34.55,34.57,166300.0,24.2553,24.2763,24.2482,24.2623,166300.0
2013-01-07 13:05:00,34.55,34.57,34.53,34.54,193300.0,24.2482,24.2623,24.2342,24.2412,193300.0
2013-01-07 13:10:00,34.53,34.54,34.52,34.53,106000.0,24.2342,24.2412,24.2272,24.2342,106000.0
2013-01-07 13:15:00,34.53,34.54,34.53,34.53,80700.0,24.2342,24.2412,24.2342,24.2342,80700.0
2013-01-07 13:20:00,34.54,34.54,34.5,34.52,457300.0,24.2412,24.2412,24.2131,24.2272,457300.0
2013-01-07 13:25:00,34.52,34.55,34.51,34.54,176800.0,24.2272,24.2482,24.2202,24.2412,176800.0
2013-01-07 13:30:00,34.54,34.57,34.53,34.55,148200.0,24.2412,24.2623,24.2342,24.2482,148200.0
2013-01-07 13:35:00,34.55,34.55,34.53,34.54,101500.0,24.2482,24.2482,24.2342,24.2412,101500.0
2013-01-07 13:40:00,34.53,34.55,34.51,34.52,183200.0,24.2342,24.2482,24.2202,24.2272,183200.0
2013-01-07 13:45:00,34.52,34.55,34.52,34.54,132800.0,24.2272,24.2482,24.2272,24.2412,132800.0
2013-01-07 13:50:00,34.55,34.57,34.53,34.55,164400.0,24.2482,24.2623,24.2342,24.2482,164400.0
2013-01-07 13:55:00,34.55,34.57,34.55,34.56,111200.0,24.2482,24.2623,24.2482,24.2553,111200.0
2013-01-07 14:00:00,34.56,34.58,34.55,34.56,134000.0,24.2553,24.2693,24.2482,24.2553,134000.0
2013-01-07 14:05:00,34.57,34.62,34.56,34.58,299900.0,24.2623,24.2974,24.2553,24.2693,299900.0
2013-01-07 14:10:00,34.58,34.66,34.57,34.62,311500.0,24.2693,24.3254,24.2623,24.2974,311500.0
2013-01-07 14:15:00,34.62,34.64,34.61,34.63,122300.0,24.2974,24.3114,24.2903,24.3044,122300.0
2013-01-07 14:20:00,34.63,34.64,34.62,34.64,101700.0,24.3044,24.3114,24.2974,24.3114,101700.0
2013-01-07 14:25:00,34.64,34.68,34.64,34.66,162500.0,24.3114,24.3395,24.3114,24.3254,162500.0
2013-01-07 14:30:00,34.66,34.67,34.63,34.63,281400.0,24.3254,24.3325,24.3044,24.3044,281400.0
2013-01-07 14:35:00,34.63,34.65,34.61,34.65,251700.0,24.3044,24.3184,24.2903,24.3184,251700.0
2013-01-07 14:40:00,34.65,34.68,34.64,34.66,160300.0,24.3184,24.3395,24.3114,24.3254,160300.0
2013-01-07 14:45:00,34.66,34.68,34.65,34.66,164000.0,24.3254,24.3395,24.3184,24.3254,164000.0
2013-01-07 14:50:00,34.66,34.69,34.65,34.69,181100.0,24.3254,24.3465,24.3184,24.3465,181100.0
2013-01-07 14:55:00,34.69,34.7,34.67,34.7,227400.0,24.3465,24.3535,24.3325,24.3535,227400.0
2013-01-07 15:00:00,34.7,34.7,34.67,34.68,146800.0,24.3535,24.3535,24.3325,24.3395,146800.0
2013-01-07 15:05:00,34.68,34.69,34.66,34.68,148800.0,24.3395,24.3465,24.3254,24.3395,148800.0
2013-01-07 15:10:00,34.68,34.68,34.66,34.67,149800.0,24.3395,24.3395,24.3254,24.3325,149800.0
2013-01-07 15:15:00,34.66,34.69,34.66,34.68,176500.0,24.3254,24.3465,24.3254,24.3395,176500.0
2013-01-07 15:20:00,34.68,34.69,34.68,34.68,110000.0,24.3395,24.3465,24.3395,24.3395,110000.0
2013-01-07 15:25:00,34.69,34.73,34.68,34.7,505800.0,24.3465,24.3746,24.3395,24.3535,505800.0
2013-01-07 15:30:00,34.69,34.7,34.68,34.69,447000.0,24.3465,24.3535,24.3395,24.3465,447000.0
2013-01-07 15:35:00,34.7,34.7,34.65,34.66,423600.0,24.3535,24.3535,24.3184,24.3254,423600.0
2013-01-07 15:40:00,34.66,34.69,34.66,34.69,128100.0,24.3254,24.3465,24.3254,24.3465,128100.0
2013-01-07 15:45:00,34.69,34.76,34.68,34.73,435700.0,24.3465,24.3956,24.3395,24.3746,435700.0
2013-01-07 15:50:00,34.73,34.75,34.72,34.74,287500.0,24.3746,24.3886,24.3675,24.3816,287500.0
2013-01-07 15:55:00,34.73,34.77,34.73,34.76,1083400.0,24.3746,24.4026,24.3746,24.3956,1083400.0
2013-01-08 09:30:00,34.68,34.74,34.55,34.74,419800.0,24.3395,24.3816,24.2482,24.3816,419800.0
2013-01-08 09:35:00,34.74,34.79,34.69,34.71,341600.0,24.3816,24.4167,24.3465,24.3605,341600.0
2013-01-08 09:40:00,34.72,34.75,34.66,34.74,316300.0,24.3675,24.3886,24.3254,24.3816,316300.0
2013-01-08 09:45:00,34.74,34.74,34.58,34.6,665100.0,24.3816,24.3816,24.2693,24.2833,665100.0
2013-01-08 09:50:00,34.6,34.67,34.59,34.66,419900.0,24.2833,24.3325,24.2763,24.3254,419900.0
2013-01-08 09:55:00,34.66,34.68,34.56,34.56,1152000.0,24.3254,24.3395,24.2553,24.2553,1152000.0
2013-01-08 10:00:00,34.57,34.63,34.56,34.62,372100.0,24.2623,24.3044,24.2553,24.2974,372100.0
2013-01-08 10:05:00,34.61,34.65,34.59,34.62,478500.0,24.2903,24.3184,24.2763,24.2974,478500.0
2013-01-08 10:10:00,34.6,34.62,34.54,34.54,516300.0,24.2833,24.2974,24.2412,24.2412,516300.0
2013-01-08 10:15:00,34.54,34.56,34.52,34.53,309300.0,24.2412,24.2553,24.2272,24.2342,309300.0
2013-01-08 10:20:00,34.53,34.54,34.5,34.51,265900.0,24.2342,24.2412,24.2131,24.2202,265900.0
2013-01-08 10:25:00,34.51,34.53,34.48,34.52,229600.0,24.2202,24.2342,24.1991,24.2272,229600.0
2013-01-08 10:30:00,34.52,34.56,34.52,34.55,268700.0,24.2272,24.2553,24.2272,24.2482,268700.0
2013-01-08 10:35:00,34.55,34.58,34.53,34.53,186400.0,24.2482,24.2693,24.2342,24.2342,186400.0
2013-01-08 10:40:00,34.54,34.56,34.48,34.55,328000.0,24.2412,24.2553,24.1991,24.2482,328000.0
2013-01-08 10:45:00,34.55,34.59,34.55,34.56,159800.0,24.2482,24.2763,24.2482,24.2553,159800.0
2013-01-08 10:50:00,34.56,34.56,34.5,34.51,212300.0,24.2553,24.2553,24.2131,24.2202,212300.0
2013-01-08 10:55:00,34.5,34.52,34.48,34.49,267000.0,24.2131,24.2272,24.1991,24.2061,267000.0
2013-01-08 11:00:00,34.49,34.52,34.48,34.49,164000.0,24.2061,24.2272,24.1991,24.2061,164000.0
2013-01-08 11:05:00,34.5,34.5,34.44,34.46,210000.0,24.2131,24.2131,24.171,24.1851,210000.0
2013-01-08 11:10:00,34.46,34.46,34.43,34.46,168700.0,24.1851,24.1851,24.164,24.1851,168700.0
2013-01-08 11:15:00,34.46,34.48,34.45,34.45,164700.0,24.1851,24.1991,24.1781,24.1781,164700.0
2013-01-08 11:20:00,34.45,34.47,34.43,34.45,144800.0,24.1781,24.1921,24.164,24.1781,144800.0
2013-01-08 11:25:00,34.45,34.48,34.45,34.48,95200.0,24.1781,24.1991,24.1781,24.1991,95200.0
2013-01-08 11:30:00,34.48,34.49,34.46,34.48,162600.0,24.1991,24.2061,24.1851,24.1991,162600.0
2013-01-08 11:35:00,34.48,34.49,34.46,34.49,90000.0,24.1991,24.2061,24.1851,24.2061,90000.0
2013-01-08 11:40:00,34.49,34.52,34.48,34.51,152200.0,24.2061,24.2272,24.1991,24.2202,152200.0
2013-01-08 11:45:00,34.52,34.57,34.51,34.54,242900.0,24.2272,24.2623,24.2202,24.2412,242900.0
2013-01-08 11:50:00,34.54,34.55,34.51,34.53,263900.0,24.2412,24.2482,24.2202,24.2342,263900.0
2013-01-08 11:55:00,34.53,34.55,34.52,34.55,81300.0,24.2342,24.2482,24.2272,24.2482,81300.0
2013-01-08 12:00:00,34.55,34.55,34.53,34.54,207400.0,24.2482,24.2482,24.2342,24.2412,207400.0
2013-01-08 12:05:00,34.54,34.55,34.52,34.52,125200.0,24.2412,24.2482,24.2272,24.2272,125200.0
2013-01-08 12:10:00,34.52,34.52,34.51,34.51,60600.0,24.2272,24.2272,24.2202,24.2202,60600.0
2013-01-08 12:15:00,34.51,34.53,34.5,34.52,138300.0,24.2202,24.2342,24.2131,24.2272,138300.0
2013-01-08 12:20:00,34.52,34.53,34.51,34.51,51000.0,24.2272,24.2342,24.2202,24.2202,51000.0
2013-01-08 12:25:00,34.51,34.52,34.5,34.51,53900.0,24.2202,24.2272,24.2131,24.2202,53900.0
2013-01-08 12:30:00,34.51,34.53,34.5,34.52,93300.0,24.2202,24.2342,24.2131,24.2272,93300.0
2013-01-08 12:35:00,34.52,34.52,34.49,34.5,171700.0,24.2272,24.2272,24.2061,24.2131,171700.0
2013-01-08 12:40:00,34.5,34.52,34.48,34.49,120300.0,24.2131,24.2272,24.1991,24.2061,120300.0
2013-01-08 12:45:00,34.48,34.51,34.46,34.51,181200.0,24.1991,24.2202,24.1851,24.2202,181200.0
2013-01-08 12:50:00,34.5,34.51,34.47,34.51,145000.0,24.2131,24.2202,24.1921,24.2202,145000.0
2013-01-08 12:55:00,34.51,34.53,34.49,34.5,195300.0,24.2202,24.2342,24.2061,24.2131,195300.0
2013-01-08 13:00:00,34.51,34.52,34.5,34.52,98700.0,24.2202,24.2272,24.2131,24.2272,98700.0
2013-01-08 13:05:00,34.52,34.53,34.51,34.52,104600.0,24.2272,24.2342,24.2202,24.2272,104600.0
2013-01-08 13:10:00,34.53,34.57,34.52,34.57,163400.0,24.2342,24.2623,24.2272,24.2623,163400.0
2013-01-08 13:15:00,34.57,34.6,34.56,34.59,158400.0,24.2623,24.2833,24.2553,24.2763,158400.0
2013-01-08 13:20:00,34.58,34.59,34.56,34.57,163900.0,24.2693,24.2763,24.2553,24.2623,163900.0
2013-01-08 13:25:00,34.58,34.59,34.57,34.58,61900.0,24.2693,24.2763,24.2623,24.2693,61900.0
2013-01-08 13:30:00,34.58,34.63,34.57,34.62,265300.0,24.2693,24.3044,24.2623,24.2974,265300.0
2013-01-08 13:35:00,34.62,34.63,34.6,34.62,114500.0,24.2974,24.3044,24.2833,24.2974,114500.0
2013-01-08 13:40:00,34.62,34.62,34.59,34.59,154000.0,24.2974,24.2974,24.2763,24.2763,154000.0
2013-01-08 13:45:00,34.6,34.61,34.58,34.61,179100.0,24.2833,24.2903,24.2693,24.2903,179100.0
2013-01-08 13:50:00,34.61,34.61,34.59,34.59,146800.0,24.2903,24.2903,24.2763,24.2763,146800.0
2013-01-08 13:55:00,34.6,34.63,34.59,34.59,384500.0,24.2833,24.3044,24.2763,24.2763,384500.0
2013-01-08 14:00:00,34.59,34.67,34.59,34.67,410200.0,24.2763,24.3325,24.2763,24.3325,410200.0
2013-01-08 14:05:00,34.66,34.69,34.66,34.67,207200.0,24.3254,24.3465,24.3254,24.3325,207200.0
2013-01-08 14:10:00,34.66,34.68,34.65,34.68,159300.0,24.3254,24.3395,24.3184,24.3395,159300.0
2013-01-08 14:15:00,34.67,34.69,34.67,34.68,174600.0,24.3325,24.3465,24.3325,24.3395,174600.0
2013-01-08 14:20:00,34.67,34.68,34.66,34.66,52700.0,24.3325,24.3395,24.3254,24.3254,52700.0
2013-01-08 14:25:00,34.66,34.67,34.63,34.64,102700.0,24.3254,24.3325,24.3044,24.3114,102700.0
2013-01-08 14:30:00,34.64,34.66,34.64,34.66,189600.0,24.3114,24.3254,24.3114,24.3254,189600.0
2013-01-08 14:35:00,34.66,34.66,34.64,34.66,147400.0,24.3254,24.3254,24.3114,24.3254,147400.0
2013-01-08 14:40:00,34.66,34.68,34.64,34.64,164800.0,24.3254,24.3395,24.3114,24.3114,164800.0
2013-01-08 14:45:00,34.65,34.65,34.64,34.65,67200.0,24.3184,24.3184,24.3114,24.3184,67200.0
2013-01-08 14:50:00,34.65,34.66,34.64,34.65,129900.0,24.3184,24.3254,24.3114,24.3184,129900.0
2013-01-08 14:55:00,34.65,34.65,34.64,34.65,90100.0,24.3184,24.3184,24.3114,24.3184,90100.0
2013-01-08 15:00:00,34.65,34.7,34.64,34.67,394000.0,24.3184,24.3535,24.3114,24.3325,394000.0
2013-01-08 15:05:00,34.67,34.69,34.64,34.69,203500.0,24.3325,24.3465,24.3114,24.3465,203500.0
2013-01-08 15:10:00,34.69,34.73,34.68,34.71,260100.0,24.3465,24.3746,24.3395,24.3605,260100.0
2013-01-08 15:15:00,34.71,34.72,34.68,34.69,177000.0,24.3605,24.3675,24.3395,24.3465,177000.0
2013-01-08 15:20:00,34.69,34.7,34.67,34.69,212200.0,24.3465,24.3535,24.3325,24.3465,212200.0
2013-01-08 15:25:00,34.68,34.72,34.68,34.72,220400.0,24.3395,24.3675,24.3395,24.3675,220400.0
2013-01-08 15:30:00,34.72,34.73,34.69,34.7,191600.0,24.3675,24.3746,24.3465,24.3535,191600.0
2013-01-08 15:35:00,34.7,34.7,34.63,34.63,398000.0,24.3535,24.3535,24.3044,24.3044,398000.0
2013-01-08 15:40:00,34.63,34.65,34.61,34.64,327300.0,24.3044,24.3184,24.2903,24.3114,327300.0
2013-01-08 15:45:00,34.64,34.64,34.58,34.61,496800.0,24.3114,24.3114,24.2693,24.2903,496800.0
2013-01-08 15:50:00,34.61,34.7,34.6,34.67,706000.0,24.2903,24.3535,24.2833,24.3325,706000.0
2013-01-08 15:55:00,34.68,34.71,34.66,34.69,926000.0,24.3395,24.3605,24.3254,24.3465,926000.0
2013-01-09 09:30:00,34.85,34.94,34.82,34.94,625500.0,24.4588,24.522,24.4377,24.522,625500.0
2013-01-09 09:35:00,34.94,35.03,34.94,35.0,573700.0,24.522,24.5851,24.522,24.5641,573700.0
2013-01-09 09:40:00,35.0,35.04,34.96,34.99,586500.0,24.5641,24.5921,24.536,24.557,586500.0
2013-01-09 09:45:00,34.99,35.01,34.98,35.01,419700.0,24.557,24.5711,24.55,24.5711,419700.0
2013-01-09 09:50:00,35.01,35.11,35.0,35.1,611900.0,24.5711,24.6413,24.5641,24.6342,611900.0
2013-01-09 09:55:00,35.11,35.15,35.08,35.1,318900.0,24.6413,24.6693,24.6202,24.6342,318900.0
2013-01-09 10:00:00,35.1,35.13,35.08,35.09,387400.0,24.6342,24.6553,24.6202,24.6272,387400.0
2013-01-09 10:05:00,35.09,35.11,35.05,35.06,340300.0,24.6272,24.6413,24.5992,24.6062,340300.0
2013-01-09 10:10:00,35.06,35.08,35.05,35.08,221100.0,24.6062,24.6202,24.5992,24.6202,221100.0
2013-01-09 10:15:00,35.08,35.11,35.06,35.1,310800.0,24.6202,24.6413,24.6062,24.6342,310800.0
2013-01-09 10:20:00,35.09,35.11,35.02,35.02,325500.0,24.6272,24.6413,24.5781,24.5781,325500.0
2013-01-09 10:25:00,35.02,35.05,35.02,35.04,210100.0,24.5781,24.5992,24.5781,24.5921,210100.0
2013-01-09 10:30:00,35.03,35.04,35.0,35.01,161800.0,24.5851,24.5921,24.5641,24.5711,161800.0
2013-01-09 10:35:00,35.02,35.03,34.99,35.03,272100.0,24.5781,24.5851,24.557,24.5851,272100.0
2013-01-09 10:40:00,35.03,35.03,34.97,35.0,202600.0,24.5851,24.5851,24.543,24.5641,202600.0
2013-01-09 10:45:00,35.0,35.0,34.97,34.99,142300.0,24.5641,24.5641,24.543,24.557,142300.0
2013-01-09 10:50:00,34.99,34.99,34.97,34.98,201000.0,24.557,24.557,24.543,24.55,201000.0
2013-01-09 10:55:00,34.97,35.0,34.94,34.99,271700.0,24.543,24.5641,24.522,24.557,271700.0
2013-01-09 11:00:00,34.98,34.99,34.96,34.99,304500.0,24.55,24.557,24.536,24.557,304500.0
2013-01-09 11:05:00,34.98,34.99,34.95,34.99,156900.0,24.55,24.557,24.529,24.557,156900.0
2013-01-09 11:10:00,34.99,34.99,34.96,34.96,139500.0,24.557,24.557,24.536,24.536,139500.0
2013-01-09 11:15:00,34.97,34.97,34.96,34.97,87600.0,24.543,24.543,24.536,24.543,87600.0
2013-01-09 11:20:00,34.97,34.97,34.92,34.93,278500.0,24.543,24.543,24.5079,24.5149,278500.0
2013-01-09 11:25:00,34.93,34.97,34.92,34.97,195400.0,24.5149,24.543,24.5079,24.543,195400.0
2013-01-09 11:30:00,34.97,34.99,34.96,34.98,199000.0,24.543,24.557,24.536,24.55,199000.0
2013-01-09 11:35:00,34.98,34.98,34.96,34.98,111900.0,24.55,24.55,24.536,24.55,111900.0
2013-01-09 11:40:00,34.98,34.98,34.95,34.95,115700.0,24.55,24.55,24.529,24.529,115700.0
2013-01-09 11:45:00,34.96,34.98,34.93,34.95,303000.0,24.536,24.55,24.5149,24.529,303000.0
2013-01-09 11:50:00,34.95,34.95,34.84,34.86,377800.0,24.529,24.529,24.4518,24.4658,377800.0
2013-01-09 11:55:00,34.86,34.9,34.86,34.88,179700.0,24.4658,24.4939,24.4658,24.4798,179700.0
2013-01-09 12:00:00,34.89,34.95,34.88,34.95,159400.0,24.4869,24.529,24.4798,24.529,159400.0
2013-01-09 12:05:00,34.95,34.97,34.94,34.95,169500.0,24.529,24.543,24.522,24.529,169500.0
2013-01-09 12:10:00,34.95,34.97,34.93,34.94,100100.0,24.529,24.543,24.5149,24.522,100100.0
2013-01-09 12:15:00,34.93,34.95,34.93,34.95,101000.0,24.5149,24.529,24.5149,24.529,101000.0
2013-01-09 12:20:00,34.95,34.97,34.94,34.95,130700.0,24.529,24.543,24.522,24.529,130700.0
2013-01-09 12:25:00,34.95,34.97,34.94,34.97,104500.0,24.529,24.543,24.522,24.543,104500.0
2013-01-09 12:30:00,34.96,34.98,34.92,34.95,200600.0,24.536,24.55,24.5079,24.529,200600.0
2013-01-09 12:35:00,34.95,34.95,34.85,34.86,245200.0,24.529,24.529,24.4588,24.4658,245200.0
2013-01-09 12:40:00,34.85,34.89,34.84,34.84,178700.0,24.4588,24.4869,24.4518,24.4518,178700.0
2013-01-09 12:45:00,34.84,34.86,34.83,34.84,154200.0,24.4518,24.4658,24.4448,24.4518,154200.0
2013-01-09 12:50:00,34.84,34.86,34.83,34.85,149600.0,24.4518,24.4658,24.4448,24.4588,149600.0
2013-01-09 12:55:00,34.84,34.89,34.84,34.89,141200.0,24.4518,24.4869,24.4518,24.4869,141200.0
2013-01-09 13:00:00,34.89,34.92,34.87,34.9,129900.0,24.4869,24.5079,24.4728,24.4939,129900.0
2013-01-09 13:05:00,34.9,34.94,34.89,34.92,253300.0,24.4939,24.522,24.4869,24.5079,253300.0
2013-01-09 13:10:00,34.92,34.92,34.86,34.87,260200.0,24.5079,24.5079,24.4658,24.4728,260200.0
2013-01-09 13:15:00,34.87,34.93,34.87,34.93,125000.0,24.4728,24.5149,24.4728,24.5149,125000.0
2013-01-09 13:20:00,34.93,34.94,34.9,34.94,161700.0,24.5149,24.522,24.4939,24.522,161700.0
2013-01-09 13:25:00,34.94,34.95,34.9,34.93,139100.0,24.522,24.529,24.4939,24.5149,139100.0
2013-01-09 13:30:00,34.93,34.94,34.91,34.92,252900.0,24.5149,24.522,24.5009,24.5079,252900.0
2013-01-09 13:35:00,34.92,34.93,34.88,34.92,198900.0,24.5079,24.5149,24.4798,24.5079,198900.0
2013-01-09 13:40:00,34.93,34.94,34.88,34.89,138900.0,24.5149,24.522,24.4798,24.4869,138900.0
2013-01-09 13:45:00,34.89,34.9,34.87,34.88,147000.0,24.4869,24.4939,24.4728,24.4798,147000.0
2013-01-09 13:50:00,34.88,34.89,34.86,34.87,123800.0,24.4798,24.4869,24.4658,24.4728,123800.0
2013-01-09 13:55:00,34.86,34.88,34.83,34.87,280000.0,24.4658,24.4798,24.4448,24.4728,280000.0
2013-01-09 14:00:00,34.86,34.88,34.82,34.86,376600.0,24.4658,24.4798,24.4377,24.4658,376600.0
2013-01-09 14:05:00,34.87,34.87,34.83,34.83,125800.0,24.4728,24.4728,24.4448,24.4448,125800.0
2013-01-09 14:10:00,34.84,34.85,34.79,34.79,275000.0,24.4518,24.4588,24.4167,24.4167,275000.0
2013-01-09 14:15:00,34.8,34.8,34.76,34.77,330900.0,24.4237,24.4237,24.3956,24.4026,330900.0
2013-01-09 14:20:00,34.77,34.78,34.75,34.78,170200.0,24.4026,24.4097,24.3886,24.4097,170200.0
2013-01-09 14:25:00,34.77,34.81,34.77,34.8,353500.0,24.4026,24.4307,24.4026,24.4237,353500.0
2013-01-09 14:30:00,34.81,34.83,34.8,34.81,183900.0,24.4307,24.4448,24.4237,24.4307,183900.0
2013-01-09 14:35:00,34.81,34.82,34.76,34.77,221600.0,24.4307,24.4377,24.3956,24.4026,221600.0
2013-01-09 14:40:00,34.77,34.8,34.76,34.8,518800.0,24.4026,24.4237,24.3956,24.4237,518800.0
2013-01-09 14:45:00,34.8,34.83,34.78,34.81,474300.0,24.4237,24.4448,24.4097,24.4307,474300.0
2013-01-09 14:50:00,34.81,34.83,34.76,34.78,231600.0,24.4307,24.4448,24.3956,24.4097,231600.0
2013-01-09 14:55:00,34.78,34.8,34.76,34.8,390200.0,24.4097,24.4237,24.3956,24.4237,390200.0
2013-01-09 15:00:00,34.79,34.79,34.75,34.79,229100.0,24.4167,24.4167,24.3886,24.4167,229100.0
2013-01-09 15:05:00,34.79,34.79,34.73,34.74,295000.0,24.4167,24.4167,24.3746,24.3816,295000.0
2013-01-09 15:10:00,34.73,34.75,34.73,34.73,345300.0,24.3746,24.3886,24.3746,24.3746,345300.0
2013-01-09 15:15:00,34.74,34.74,34.71,34.73,247400.0,24.3816,24.3816,24.3605,24.3746,247400.0
2013-01-09 15:20:00,34.73,34.78,34.72,34.77,251300.0,24.3746,24.4097,24.3675,24.4026,251300.0
2013-01-09 15:25:00,34.78,34.78,34.73,34.73,205600.0,24.4097,24.4097,24.3746,24.3746,205600.0
2013-01-09 15:30:00,34.73,34.75,34.72,34.75,229600.0,24.3746,24.3886,24.3675,24.3886,229600.0
2013-01-09 15:35:00,34.75,34.75,34.72,34.73,270100.0,24.3886,24.3886,24.3675,24.3746,270100.0
2013-01-09 15:40:00,34.72,34.73,34.7,34.72,371000.0,24.3675,24.3746,24.3535,24.3675,371000.0
2013-01-09 15:45:00,34.72,34.75,34.7,34.73,509700.0,24.3675,24.3886,24.3535,24.3746,509700.0
2013-01-09 15:50:00,34.73,34.75,34.72,34.73,631500.0,24.3746,24.3886,24.3675,24.3746,631500.0
2013-01-09 15:55:00,34.74,34.81,34.66,34.69,2655000.0,24.3816,24.4307,24.3254,24.3465,2655000.0
2013-01-10 09:30:00,35.09,35.18,35.02,35.05,888000.0,24.6272,24.6904,24.5781,24.5992,888000.0
2013-01-10 09:35:00,35.04,35.09,34.98,35.01,613300.0,24.5921,24.6272,24.55,24.5711,613300.0
2013-01-10 09:40:00,35.0,35.04,34.99,35.02,554700.0,24.5641,24.5921,24.557,24.5781,554700.0
2013-01-10 09:45:00,35.02,35.07,34.95,34.97,446600.0,24.5781,24.6132,24.529,24.543,446600.0
2013-01-10 09:50:00,34.97,35.01,34.97,35.01,295700.0,24.543,24.5711,24.543,24.5711,295700.0
2013-01-10 09:55:00,35.01,35.1,35.0,35.09,780000.0,24.5711,24.6342,24.5641,24.6272,780000.0
2013-01-10 10:00:00,35.09,35.17,35.08,35.17,822400.0,24.6272,24.6834,24.6202,24.6834,822400.0
2013-01-10 10:05:00,35.16,35.19,35.13,35.18,375800.0,24.6764,24.6974,24.6553,24.6904,375800.0
2013-01-10 10:10:00,35.17,35.19,35.16,35.18,249100.0,24.6834,24.6974,24.6764,24.6904,249100.0
2013-01-10 10:15:00,35.18,35.18,35.08,35.12,350900.0,24.6904,24.6904,24.6202,24.6483,350900.0
2013-01-10 10:20:00,35.11,35.16,35.08,35.16,607200.0,24.6413,24.6764,24.6202,24.6764,607200.0
2013-01-10 10:25:00,35.16,35.17,35.12,35.13,300000.0,24.6764,24.6834,24.6483,24.6553,300000.0
2013-01-10 10:30:00,35.12,35.15,35.08,35.15,478000.0,24.6483,24.6693,24.6202,24.6693,478000.0
2013-01-10 10:35:00,35.14,35.16,35.06,35.06,468300.0,24.6623,24.6764,24.6062,24.6062,468300.0
2013-01-10 10:40:00,35.07,35.15,35.05,35.15,431000.0,24.6132,24.6693,24.5992,24.6693,431000.0
2013-01-10 10:45:00,35.15,35.15,35.1,35.11,267000.0,24.6693,24.6693,24.6342,24.6413,267000.0
2013-01-10 10:50:00,35.11,35.14,35.09,35.12,276300.0,24.6413,24.6623,24.6272,24.6483,276300.0
2013-01-10 10:55:00,35.12,35.14,35.08,35.08,353600.0,24.6483,24.6623,24.6202,24.6202,353600.0
2013-01-10 11:00:00,35.09,35.09,35.03,35.08,388600.0,24.6272,24.6272,24.5851,24.6202,388600.0
2013-01-10 11:05:00,35.07,35.09,35.06,35.08,229200.0,24.6132,24.6272,24.6062,24.6202,229200.0
2013-01-10 11:10:00,35.07,35.08,35.0,35.02,251700.0,24.6132,24.6202,24.5641,24.5781,251700.0
2013-01-10 11:15:00,35.02,35.02,34.99,35.01,314700.0,24.5781,24.5781,24.557,24.5711,314700.0
2013-01-10 11:20:00,35.01,35.02,34.97,34.98,295700.0,24.5711,24.5781,24.543,24.55,295700.0
2013-01-10 11:25:00,34.99,35.04,34.98,35.04,179500.0,24.557,24.5921,24.55,24.5921,179500.0
2013-01-10 11:30:00,35.04,35.07,35.02,35.02,410500.0,24.5921,24.6132,24.5781,24.5781,410500.0
2013-01-10 11:35:00,35.02,35.03,35.0,35.02,111300.0,24.5781,24.5851,24.5641,24.5781,111300.0
2013-01-10 11:40:00,35.01,35.02,34.98,34.98,263700.0,24.5711,24.5781,24.55,24.55,263700.0
2013-01-10 11:45:00,34.98,34.99,34.9,34.91,525300.0,24.55,24.557,24.4939,24.5009,525300.0
2013-01-10 11:50:00,34.91,34.95,34.9,34.91,349600.0,24.5009,24.529,24.4939,24.5009,349600.0
2013-01-10 11:55:00,34.91,34.98,34.9,34.97,339500.0,24.5009,24.55,24.4939,24.543,339500.0
2013-01-10 12:00:00,34.98,34.98,34.95,34.97,184500.0,24.55,24.55,24.529,24.543,184500.0
2013-01-10 12:05:00,34.97,34.97,34.92,34.93,199600.0,24.543,24.543,24.5079,24.5149,199600.0
2013-01-10 12:10:00,34.93,34.96,34.9,34.94,252300.0,24.5149,24.536,24.4939,24.522,252300.0
2013-01-10 12:15:00,34.95,34.97,34.94,34.95,288900.0,24.529,24.543,24.522,24.529,288900.0
2013-01-10 12:20:00,34.95,34.98,34.9,34.9,294300.0,24.529,24.55,24.4939,24.4939,294300.0
2013-01-10 12:25:00,34.91,34.93,34.89,34.91,281200.0,24.5009,24.5149,24.4869,24.5009,281200.0
2013-01-10 12:30:00,34.91,34.94,34.91,34.94,197700.0,24.5009,24.522,24.5009,24.522,197700.0
2013-01-10 12:35:00,34.94,34.95,34.93,34.95,137700.0,24.522,24.529,24.5149,24.529,137700.0
2013-01-10 12:40:00,34.94,34.97,34.94,34.95,228900.0,24.522,24.543,24.522,24.529,228900.0
2013-01-10 12:45:00,34.95,35.0,34.95,35.0,215700.0,24.529,24.5641,24.529,24.5641,215700.0
2013-01-10 12:50:00,35.0,35.0,34.96,34.99,312100.0,24.5641,24.5641,24.536,24.557,312100.0
2013-01-10 12:55:00,34.98,35.04,34.96,35.03,402600.0,24.55,24.5921,24.536,24.5851,402600.0
2013-01-10 13:00:00,35.04,35.05,34.99,35.0,358300.0,24.5921,24.5992,24.557,24.5641,358300.0
2013-01-10 13:05:00,35.01,35.01,34.99,34.99,153900.0,24.5711,24.5711,24.557,24.557,153900.0
2013-01-10 13:10:00,35.0,35.0,34.96,34.96,105000.0,24.5641,24.5641,24.536,24.536,105000.0
2013-01-10 13:15:00,34.96,34.98,34.95,34.98,151100.0,24.536,24.55,24.529,24.55,151100.0
2013-01-10 13:20:00,34.98,35.01,34.97,34.97,228500.0,24.55,24.5711,24.543,24.543,228500.0
2013-01-10 13:25:00,34.97,35.02,34.97,35.02,609400.0,24.543,24.5781,24.543,24.5781,609400.0
2013-01-10 13:30:00,35.01,35.02,35.0,35.01,163800.0,24.5711,24.5781,24.5641,24.5711,163800.0
2013-01-10 13:35:00,35.01,35.02,35.0,35.01,272700.0,24.5711,24.5781,24.5641,24.5711,272700.0
2013-01-10 13:40:00,35.01,35.05,35.0,35.04,325400.0,24.5711,24.5992,24.5641,24.5921,325400.0
2013-01-10 13:45:00,35.04,35.09,35.04,35.07,481700.0,24.5921,24.6272,24.5921,24.6132,481700.0
2013-01-10 13:50:00,35.06,35.11,35.05,35.11,410000.0,24.6062,24.6413,24.5992,24.6413,410000.0
2013-01-10 13:55:00,35.11,35.17,35.1,35.17,300000.0,24.6413,24.6834,24.6342,24.6834,300000.0
2013-01-10 14:00:00,35.16,35.17,35.11,35.15,414700.0,24.6764,24.6834,24.6413,24.6693,414700.0
2013-01-10 14:05:00,35.15,35.16,35.12,35.13,445600.0,24.6693,24.6764,24.6483,24.6553,445600.0
2013-01-10 14:10:00,35.13,35.14,35.06,35.08,365000.0,24.6553,24.6623,24.6062,24.6202,365000.0
2013-01-10 14:15:00,35.08,35.14,35.07,35.13,511600.0,24.6202,24.6623,24.6132,24.6553,511600.0
2013-01-10 14:20:00,35.14,35.14,35.11,35.11,221700.0,24.6623,24.6623,24.6413,24.6413,221700.0
2013-01-10 14:25:00,35.11,35.12,35.08,35.08,215100.0,24.6413,24.6483,24.6202,24.6202,215100.0
2013-01-10 14:30:00,35.08,35.1,35.08,35.09,208200.0,24.6202,24.6342,24.6202,24.6272,208200.0
2013-01-10 14:35:00,35.09,35.15,35.09,35.15,255000.0,24.6272,24.6693,24.6272,24.6693,255000.0
2013-01-10 14:40:00,35.14,35.15,35.12,35.13,549600.0,24.6623,24.6693,24.6483,24.6553,549600.0
2013-01-10 14:45:00,35.13,35.2,35.13,35.2,325300.0,24.6553,24.7044,24.6553,24.7044,325300.0
2013-01-10 14:50:00,35.2,35.3,35.19,35.29,973300.0,24.7044,24.7746,24.6974,24.7676,973300.0
2013-01-10 14:55:00,35.28,35.33,35.28,35.33,559000.0,24.7606,24.7957,24.7606,24.7957,559000.0
2013-01-10 15:00:00,35.33,35.38,35.32,35.34,714700.0,24.7957,24.8308,24.7886,24.8027,714700.0
2013-01-10 15:05:00,35.34,35.36,35.27,35.27,551800.0,24.8027,24.8167,24.7536,24.7536,551800.0
2013-01-10 15:10:00,35.28,35.31,35.24,35.25,784500.0,24.7606,24.7816,24.7325,24.7395,784500.0
2013-01-10 15:15:00,35.25,35.28,35.22,35.25,805100.0,24.7395,24.7606,24.7185,24.7395,805100.0
2013-01-10 15:20:00,35.25,35.27,35.23,35.27,443700.0,24.7395,24.7536,24.7255,24.7536,443700.0
2013-01-10 15:25:00,35.27,35.29,35.25,35.26,422700.0,24.7536,24.7676,24.7395,24.7465,422700.0
2013-01-10 15:30:00,35.27,35.29,35.25,35.29,414800.0,24.7536,24.7676,24.7395,24.7676,414800.0
2013-01-10 15:35:00,35.28,35.36,35.28,35.31,880500.0,24.7606,24.8167,24.7606,24.7816,880500.0
2013-01-10 15:40:00,35.3,35.33,35.28,35.32,755400.0,24.7746,24.7957,24.7606,24.7886,755400.0
2013-01-10 15:45:00,35.32,35.36,35.3,35.3,1126700.0,24.7886,24.8167,24.7746,24.7746,1126700.0
2013-01-10 15:50:00,35.3,35.31,35.28,35.3,1015300.0,24.7746,24.7816,24.7606,24.7746,1015300.0
2013-01-10 15:55:00,35.3,35.36,35.28,35.35,2642000.0,24.7746,24.8167,24.7606,24.8097,2642000.0
2013-01-11 09:30:00,34.93,34.96,34.69,34.7,2596400.0,24.5149,24.536,24.3465,24.3535,2596400.0
2013-01-11 09:35:00,34.69,34.7,34.53,34.63,2430500.0,24.3465,24.3535,24.2342,24.3044,2430500.0
2013-01-11 09:40:00,34.63,34.88,34.62,34.79,1912800.0,24.3044,24.4798,24.2974,24.4167,1912800.0
2013-01-11 09:45:00,34.79,34.84,34.67,34.79,1373400.0,24.4167,24.4518,24.3325,24.4167,1373400.0
2013-01-11 09:50:00,34.79,34.88,34.75,34.82,909400.0,24.4167,24.4798,24.3886,24.4377,909400.0
2013-01-11 09:55:00,34.82,34.89,34.75,34.85,892900.0,24.4377,24.4869,24.3886,24.4588,892900.0
2013-01-11 10:00:00,34.85,34.85,34.76,34.79,1233600.0,24.4588,24.4588,24.3956,24.4167,1233600.0
2013-01-11 10:05:00,34.79,34.99,34.76,34.88,1457600.0,24.4167,24.557,24.3956,24.4798,1457600.0
2013-01-11 10:10:00,34.88,34.92,34.79,34.9,925100.0,24.4798,24.5079,24.4167,24.4939,925100.0
2013-01-11 10:15:00,34.9,35.04,34.89,34.97,1039500.0,24.4939,24.5921,24.4869,24.543,1039500.0
2013-01-11 10:20:00,34.97,35.0,34.89,34.96,661100.0,24.543,24.5641,24.4869,24.536,661100.0
2013-01-11 10:25:00,34.96,34.97,34.85,34.88,480500.0,24.536,24.543,24.4588,24.4798,480500.0
2013-01-11 10:30:00,34.89,34.94,34.76,34.78,574400.0,24.4869,24.522,24.3956,24.4097,574400.0
2013-01-11 10:35:00,34.77,34.85,34.77,34.85,344600.0,24.4026,24.4588,24.4026,24.4588,344600.0
2013-01-11 10:40:00,34.85,34.99,34.85,34.97,603300.0,24.4588,24.557,24.4588,24.543,603300.0
2013-01-11 10:45:00,34.97,35.04,34.94,34.99,712500.0,24.543,24.5921,24.522,24.557,712500.0
2013-01-11 10:50:00,34.99,35.02,34.95,35.0,432400.0,24.557,24.5781,24.529,24.5641,432400.0
2013-01-11 10:55:00,35.01,35.17,35.0,35.17,1285500.0,24.5711,24.6834,24.5641,24.6834,1285500.0
2013-01-11 11:00:00,35.17,35.18,35.07,35.12,469100.0,24.6834,24.6904,24.6132,24.6483,469100.0
2013-01-11 11:05:00,35.12,35.16,35.05,35.09,426100.0,24.6483,24.6764,24.5992,24.6272,426100.0
2013-01-11 11:10:00,35.09,35.1,35.01,35.03,363700.0,24.6272,24.6342,24.5711,24.5851,363700.0
2013-01-11 11:15:00,35.02,35.05,34.98,35.01,367000.0,24.5781,24.5992,24.55,24.5711,367000.0
2013-01-11 11:20:00,35.0,35.03,34.98,35.01,217900.0,24.5641,24.5851,24.55,24.5711,217900.0
2013-01-11 11:25:00,35.02,35.02,34.96,34.96,333400.0,24.5781,24.5781,24.536,24.536,333400.0
2013-01-11 11:30:00,34.96,34.99,34.91,34.99,410800.0,24.536,24.557,24.5009,24.557,410800.0
2013-01-11 11:35:00,34.99,35.02,34.97,35.02,230400.0,24.557,24.5781,24.543,24.5781,230400.0
2013-01-11 11:40:00,35.02,35.02,34.96,35.01,300600.0,24.5781,24.5781,24.536,24.5711,300600.0
2013-01-11 11:45:00,35.01,35.05,34.97,35.05,299000.0,24.5711,24.5992,24.543,24.5992,299000.0
2013-01-11 11:50:00,35.05,35.06,35.01,35.04,195700.0,24.5992,24.6062,24.5711,24.5921,195700.0
2013-01-11 11:55:00,35.03,35.05,34.97,34.97,262000.0,24.5851,24.5992,24.543,24.543,262000.0
2013-01-11 12:00:00,34.97,35.0,34.95,35.0,245800.0,24.543,24.5641,24.529,24.5641,245800.0
2013-01-11 12:05:00,34.99,35.04,34.98,35.04,424000.0,24.557,24.5921,24.55,24.5921,424000.0
2013-01-11 12:10:00,35.04,35.07,35.03,35.06,277900.0,24.5921,24.6132,24.5851,24.6062,277900.0
2013-01-11 12:15:00,35.05,35.09,35.05,35.09,221800.0,24.5992,24.6272,24.5992,24.6272,221800.0
2013-01-11 12:20:00,35.08,35.1,35.06,35.07,168300.0,24.6202,24.6342,24.6062,24.6132,168300.0
2013-01-11 12:25:00,35.07,35.07,35.02,35.04,280900.0,24.6132,24.6132,24.5781,24.5921,280900.0
2013-01-11 12:30:00,35.04,35.04,34.96,34.98,414400.0,24.5921,24.5921,24.536,24.55,414400.0
2013-01-11 12:35:00,34.98,34.98,34.96,34.97,66100.0,24.55,24.55,24.536,24.543,66100.0
2013-01-11 12:40:00,34.96,34.97,34.91,34.95,478800.0,24.536,24.543,24.5009,24.529,478800.0
2013-01-11 12:45:00,34.95,34.97,34.92,34.94,319700.0,24.529,24.543,24.5079,24.522,319700.0
2013-01-11 12:50:00,34.93,34.95,34.91,34.92,204000.0,24.5149,24.529,24.5009,24.5079,204000.0
2013-01-11 12:55:00,34.93,34.96,34.92,34.95,110100.0,24.5149,24.536,24.5079,24.529,110100.0
2013-01-11 13:00:00,34.96,34.99,34.95,34.97,178200.0,24.536,24.557,24.529,24.543,178200.0
2013-01-11 13:05:00,34.98,34.98,34.93,34.95,131300.0,24.55,24.55,24.5149,24.529,131300.0
2013-01-11 13:10:00,34.95,34.98,34.93,34.97,113700.0,24.529,24.55,24.5149,24.543,113700.0
2013-01-11 13:15:00,34.97,34.98,34.93,34.93,73600.0,24.543,24.55,24.5149,24.5149,73600.0
2013-01-11 13:20:00,34.93,34.95,34.92,34.94,118800.0,24.5149,24.529,24.5079,24.522,118800.0
2013-01-11 13:25:00,34.95,34.96,34.93,34.93,94700.0,24.529,24.536,24.5149,24.5149,94700.0
2013-01-11 13:30:00,34.92,34.96,34.92,34.95,135400.0,24.5079,24.536,24.5079,24.529,135400.0
2013-01-11 13:35:00,34.95,34.98,34.95,34.98,118900.0,24.529,24.55,24.529,24.55,118900.0
2013-01-11 13:40:00,34.98,34.99,34.92,34.93,240600.0,24.55,24.557,24.5079,24.5149,240600.0
2013-01-11 13:45:00,34.93,34.95,34.92,34.94,122200.0,24.5149,24.529,24.5079,24.522,122200.0
2013-01-11 13:50:00,34.94,34.94,34.85,34.91,309200.0,24.522,24.522,24.4588,24.5009,309200.0
2013-01-11 13:55:00,34.91,34.91,34.9,34.9,65000.0,24.5009,24.5009,24.4939,24.4939,65000.0
2013-01-11 14:00:00,34.91,34.93,34.9,34.91,128500.0,24.5009,24.5149,24.4939,24.5009,128500.0
2013-01-11 14:05:00,34.91,34.95,34.9,34.91,292400.0,24.5009,24.529,24.4939,24.5009,292400.0
2013-01-11 14:10:00,34.9,34.93,34.88,34.9,384300.0,24.4939,24.5149,24.4798,24.4939,384300.0
2013-01-11 14:15:00,34.91,34.92,34.9,34.91,51600.0,24.5009,24.5079,24.4939,24.5009,51600.0
2013-01-11 14:20:00,34.91,34.93,34.89,34.93,196400.0,24.5009,24.5149,24.4869,24.5149,196400.0
2013-01-11 14:25:00,34.93,34.93,34.88,34.9,142700.0,24.5149,24.5149,24.4798,24.4939,142700.0
2013-01-11 14:30:00,34.9,34.91,34.88,34.9,146700.0,24.4939,24.5009,24.4798,24.4939,146700.0
2013-01-11 14:35:00,34.9,34.94,34.89,34.93,153200.0,24.4939,24.522,24.4869,24.5149,153200.0
2013-01-11 14:40:00,34.93,34.94,34.91,34.91,270700.0,24.5149,24.522,24.5009,24.5009,270700.0
2013-01-11 14:45:00,34.92,34.95,34.91,34.94,154200.0,24.5079,24.529,24.5009,24.522,154200.0
2013-01-11 14:50:00,34.94,34.95,34.89,34.92,298600.0,24.522,24.529,24.4869,24.5079,298600.0
2013-01-11 14:55:00,34.92,34.95,34.9,34.95,185700.0,24.5079,24.529,24.4939,24.529,185700.0
2013-01-11 15:00:00,34.94,34.95,34.91,34.94,235600.0,24.522,24.529,24.5009,24.522,235600.0
2013-01-11 15:05:00,34.94,34.94,34.9,34.92,170600.0,24.522,24.522,24.4939,24.5079,170600.0
2013-01-11 15:10:00,34.92,34.95,34.91,34.94,227700.0,24.5079,24.529,24.5009,24.522,227700.0
2013-01-11 15:15:00,34.94,34.99,34.93,34.99,373800.0,24.522,24.557,24.5149,24.557,373800.0
2013-01-11 15:20:00,34.99,35.02,34.98,34.99,344000.0,24.557,24.5781,24.55,24.557,344000.0
2013-01-11 15:25:00,34.98,35.01,34.98,35.01,257000.0,24.55,24.5711,24.55,24.5711,257000.0
2013-01-11 15:30:00,35.01,35.01,34.98,35.01,361500.0,24.5711,24.5711,24.55,24.5711,361500.0
2013-01-11 15:35:00,35.01,35.01,34.98,34.99,316800.0,24.5711,24.5711,24.55,24.557,316800.0
2013-01-11 15:40:00,34.99,35.02,34.99,35.02,732000.0,24.557,24.5781,24.557,24.5781,732000.0
2013-01-11 15:45:00,35.02,35.03,34.99,35.02,472900.0,24.5781,24.5851,24.557,24.5781,472900.0
2013-01-11 15:50:00,35.02,35.07,35.01,35.07,822700.0,24.5781,24.6132,24.5711,24.6132,822700.0
2013-01-11 15:55:00,35.07,35.1,35.04,35.1,1698800.0,24.6132,24.6342,24.5921,24.6342,1698800.0
2013-01-14 09:30:00,35.0,35.06,34.88,34.89,953100.0,24.5641,24.6062,24.4798,24.4869,953100.0
2013-01-14 09:35:00,34.89,34.95,34.88,34.88,510000.0,24.4869,24.529,24.4798,24.4798,510000.0
2013-01-14 09:40:00,34.89,34.9,34.77,34.77,570100.0,24.4869,24.4939,24.4026,24.4026,570100.0
2013-01-14 09:45:00,34.78,34.81,34.75,34.76,443500.0,24.4097,24.4307,24.3886,24.3956,443500.0
2013-01-14 09:50:00,34.76,34.76,34.6,34.6,644100.0,24.3956,24.3956,24.2833,24.2833,644100.0
2013-01-14 09:55:00,34.6,34.7,34.6,34.67,480000.0,24.2833,24.3535,24.2833,24.3325,480000.0
2013-01-14 10:00:00,34.66,34.7,34.61,34.65,442600.0,24.3254,24.3535,24.2903,24.3184,442600.0
2013-01-14 10:05:00,34.65,34.66,34.61,34.62,260700.0,24.3184,24.3254,24.2903,24.2974,260700.0
2013-01-14 10:10:00,34.62,34.65,34.61,34.63,290700.0,24.2974,24.3184,24.2903,24.3044,290700.0
2013-01-14 10:15:00,34.63,34.65,34.6,34.6,324500.0,24.3044,24.3184,24.2833,24.2833,324500.0
2013-01-14 10:20:00,34.6,34.61,34.56,34.56,374800.0,24.2833,24.2903,24.2553,24.2553,374800.0
2013-01-14 10:25:00,34.57,34.58,34.52,34.53,348200.0,24.2623,24.2693,24.2272,24.2342,348200.0
2013-01-14 10:30:00,34.53,34.59,34.52,34.56,283200.0,24.2342,24.2763,24.2272,24.2553,283200.0
2013-01-14 10:35:00,34.56,34.6,34.54,34.59,224700.0,24.2553,24.2833,24.2412,24.2763,224700.0
2013-01-14 10:40:00,34.59,34.67,34.58,34.65,551000.0,24.2763,24.3325,24.2693,24.3184,551000.0
2013-01-14 10:45:00,34.65,34.66,34.63,34.66,128700.0,24.3184,24.3254,24.3044,24.3254,128700.0
2013-01-14 10:50:00,34.66,34.69,34.62,34.62,399900.0,24.3254,24.3465,24.2974,24.2974,399900.0
2013-01-14 10:55:00,34.63,34.72,34.62,34.71,190000.0,24.3044,24.3675,24.2974,24.3605,190000.0
2013-01-14 11:00:00,34.72,34.73,34.67,34.67,314600.0,24.3675,24.3746,24.3325,24.3325,314600.0
2013-01-14 11:05:00,34.67,34.68,34.63,34.68,202800.0,24.3325,24.3395,24.3044,24.3395,202800.0
2013-01-14 11:10:00,34.68,34.71,34.67,34.68,176300.0,24.3395,24.3605,24.3325,24.3395,176300.0
2013-01-14 11:15:00,34.68,34.69,34.65,34.68,128800.0,24.3395,24.3465,24.3184,24.3395,128800.0
2013-01-14 11:20:00,34.68,34.68,34.61,34.64,206100.0,24.3395,24.3395,24.2903,24.3114,206100.0
2013-01-14 11:25:00,34.65,34.69,34.64,34.67,125000.0,24.3184,24.3465,24.3114,24.3325,125000.0
2013-01-14 11:30:00,34.67,34.71,34.67,34.69,328800.0,24.3325,24.3605,24.3325,24.3465,328800.0
2013-01-14 11:35:00,34.68,34.69,34.65,34.65,152400.0,24.3395,24.3465,24.3184,24.3184,152400.0
2013-01-14 11:40:00,34.65,34.66,34.63,34.64,106600.0,24.3184,24.3254,24.3044,24.3114,106600.0
2013-01-14 11:45:00,34.64,34.71,34.64,34.7,217100.0,24.3114,24.3605,24.3114,24.3535,217100.0
2013-01-14 11:50:00,34.7,34.71,34.68,34.69,116900.0,24.3535,24.3605,24.3395,24.3465,116900.0
2013-01-14 11:55:00,34.7,34.7,34.66,34.66,127700.0,24.3535,24.3535,24.3254,24.3254,127700.0
2013-01-14 12:00:00,34.67,34.7,34.66,34.68,179200.0,24.3325,24.3535,24.3254,24.3395,179200.0
2013-01-14 12:05:00,34.69,34.69,34.67,34.69,130200.0,24.3465,24.3465,24.3325,24.3465,130200.0
2013-01-14 12:10:00,34.69,34.72,34.68,34.68,189800.0,24.3465,24.3675,24.3395,24.3395,189800.0
2013-01-14 12:15:00,34.68,34.69,34.64,34.64,140600.0,24.3395,24.3465,24.3114,24.3114,140600.0
2013-01-14 12:20:00,34.64,34.67,34.63,34.65,154300.0,24.3114,24.3325,24.3044,24.3184,154300.0
2013-01-14 12:25:00,34.65,34.68,34.64,34.68,432000.0,24.3184,24.3395,24.3114,24.3395,432000.0
2013-01-14 12:30:00,34.67,34.7,34.66,34.7,161700.0,24.3325,24.3535,24.3254,24.3535,161700.0
2013-01-14 12:35:00,34.7,34.74,34.69,34.74,242200.0,24.3535,24.3816,24.3465,24.3816,242200.0
2013-01-14 12:40:00,34.74,34.78,34.73,34.74,290000.0,24.3816,24.4097,24.3746,24.3816,290000.0
2013-01-14 12:45:00,34.75,34.81,34.75,34.77,265400.0,24.3886,24.4307,24.3886,24.4026,265400.0
2013-01-14 12:50:00,34.76,34.81,34.76,34.79,210900.0,24.3956,24.4307,24.3956,24.4167,210900.0
2013-01-14 12:55:00,34.79,34.79,34.73,34.73,112900.0,24.4167,24.4167,24.3746,24.3746,112900.0
2013-01-14 13:00:00,34.74,34.74,34.69,34.73,160100.0,24.3816,24.3816,24.3465,24.3746,160100.0
2013-01-14 13:05:00,34.73,34.74,34.7,34.7,196400.0,24.3746,24.3816,24.3535,24.3535,196400.0
2013-01-14 13:10:00,34.7,34.77,34.7,34.76,137900.0,24.3535,24.4026,24.3535,24.3956,137900.0
2013-01-14 13:15:00,34.77,34.8,34.77,34.8,105400.0,24.4026,24.4237,24.4026,24.4237,105400.0
2013-01-14 13:20:00,34.79,34.8,34.79,34.8,88500.0,24.4167,24.4237,24.4167,24.4237,88500.0
2013-01-14 13:25:00,34.8,34.8,34.73,34.73,211300.0,24.4237,24.4237,24.3746,24.3746,211300.0
2013-01-14 13:30:00,34.74,34.75,34.72,34.75,118100.0,24.3816,24.3886,24.3675,24.3886,118100.0
2013-01-14 13:35:00,34.75,34.76,34.73,34.75,105400.0,24.3886,24.3956,24.3746,24.3886,105400.0
2013-01-14 13:40:00,34.75,34.76,34.74,34.75,92200.0,24.3886,24.3956,24.3816,24.3886,92200.0
2013-01-14 13:45:00,34.75,34.75,34.69,34.69,178300.0,24.3886,24.3886,24.3465,24.3465,178300.0
2013-01-14 13:50:00,34.69,34.72,34.69,34.71,123300.0,24.3465,24.3675,24.3465,24.3605,123300.0
2013-01-14 13:55:00,34.71,34.74,34.69,34.72,171300.0,24.3605,24.3816,24.3465,24.3675,171300.0
2013-01-14 14:00:00,34.72,34.75,34.71,34.75,239200.0,24.3675,24.3886,24.3605,24.3886,239200.0
2013-01-14 14:05:00,34.75,34.75,34.73,34.73,140200.0,24.3886,24.3886,24.3746,24.3746,140200.0
2013-01-14 14:10:00,34.73,34.75,34.71,34.72,107600.0,24.3746,24.3886,24.3605,24.3675,107600.0
2013-01-14 14:15:00,34.72,34.74,34.71,34.73,81200.0,24.3675,24.3816,24.3605,24.3746,81200.0
2013-01-14 14:20:00,34.74,34.75,34.73,34.75,169500.0,24.3816,24.3886,24.3746,24.3886,169500.0
2013-01-14 14:25:00,34.75,34.75,34.72,34.73,166000.0,24.3886,24.3886,24.3675,24.3746,166000.0
2013-01-14 14:30:00,34.72,34.76,34.72,34.76,298000.0,24.3675,24.3956,24.3675,24.3956,298000.0
2013-01-14 14:35:00,34.76,34.76,34.74,34.74,159000.0,24.3956,24.3956,24.3816,24.3816,159000.0
2013-01-14 14:40:00,34.74,34.77,34.74,34.77,126700.0,24.3816,24.4026,24.3816,24.4026,126700.0
2013-01-14 14:45:00,34.76,34.77,34.74,34.75,195500.0,24.3956,24.4026,24.3816,24.3886,195500.0
2013-01-14 14:50:00,34.76,34.77,34.75,34.76,139700.0,24.3956,24.4026,24.3886,24.3956,139700.0
2013-01-14 14:55:00,34.76,34.76,34.75,34.76,105200.0,24.3956,24.3956,24.3886,24.3956,105200.0
2013-01-14 15:00:00,34.76,34.77,34.75,34.76,150700.0,24.3956,24.4026,24.3886,24.3956,150700.0
2013-01-14 15:05:00,34.77,34.8,34.76,34.8,243200.0,24.4026,24.4237,24.3956,24.4237,243200.0
2013-01-14 15:10:00,34.8,34.8,34.77,34.79,199600.0,24.4237,24.4237,24.4026,24.4167,199600.0
2013-01-14 15:15:00,34.78,34.8,34.78,34.8,192100.0,24.4097,24.4237,24.4097,24.4237,192100.0
2013-01-14 15:20:00,34.8,34.83,34.79,34.82,298900.0,24.4237,24.4448,24.4167,24.4377,298900.0
2013-01-14 15:25:00,34.82,34.84,34.78,34.8,308900.0,24.4377,24.4518,24.4097,24.4237,308900.0
2013-01-14 15:30:00,34.8,34.81,34.79,34.81,117900.0,24.4237,24.4307,24.4167,24.4307,117900.0
2013-01-14 15:35:00,34.81,34.81,34.77,34.79,784900.0,24.4307,24.4307,24.4026,24.4167,784900.0
2013-01-14 15:40:00,34.78,34.8,34.78,34.79,326000.0,24.4097,24.4237,24.4097,24.4167,326000.0
2013-01-14 15:45:00,34.79,34.8,34.77,34.77,610200.0,24.4167,24.4237,24.4026,24.4026,610200.0
2013-01-14 15:50:00,34.78,34.78,34.7,34.7,624500.0,24.4097,24.4097,24.3535,24.3535,624500.0
2013-01-14 15:55:00,34.7,34.79,34.67,34.78,1571400.0,24.3535,24.4167,24.3325,24.4097,1571400.0
2013-01-15 09:30:00,34.63,34.75,34.6,34.73,662400.0,24.3044,24.3886,24.2833,24.3746,662400.0
2013-01-15 09:35:00,34.73,34.79,34.64,34.77,459400.0,24.3746,24.4167,24.3114,24.4026,459400.0
2013-01-15 09:40:00,34.76,34.8,34.7,34.76,374200.0,24.3956,24.4237,24.3535,24.3956,374200.0
2013-01-15 09:45:00,34.77,34.84,34.72,34.84,465300.0,24.4026,24.4518,24.3675,24.4518,465300.0
2013-01-15 09:50:00,34.84,34.85,34.77,34.79,288700.0,24.4518,24.4588,24.4026,24.4167,288700.0
2013-01-15 09:55:00,34.78,34.84,34.77,34.81,245800.0,24.4097,24.4518,24.4026,24.4307,245800.0
2013-01-15 10:00:00,34.81,34.85,34.8,34.84,629500.0,24.4307,24.4588,24.4237,24.4518,629500.0
2013-01-15 10:05:00,34.84,34.87,34.82,34.85,330800.0,24.4518,24.4728,24.4377,24.4588,330800.0
2013-01-15 10:10:00,34.85,34.92,34.83,34.91,477000.0,24.4588,24.5079,24.4448,24.5009,477000.0
2013-01-15 10:15:00,34.92,34.94,34.89,34.9,288700.0,24.5079,24.522,24.4869,24.4939,288700.0
2013-01-15 10:20:00,34.9,34.94,34.88,34.88,334900.0,24.4939,24.522,24.4798,24.4798,334900.0
2013-01-15 10:25:00,34.89,34.91,34.82,34.87,284900.0,24.4869,24.5009,24.4377,24.4728,284900.0
2013-01-15 10:30:00,34.86,34.9,34.83,34.86,305300.0,24.4658,24.4939,24.4448,24.4658,305300.0
2013-01-15 10:35:00,34.86,34.91,34.85,34.89,168000.0,24.4658,24.5009,24.4588,24.4869,168000.0
2013-01-15 10:40:00,34.9,34.94,34.89,34.92,186700.0,24.4939,24.522,24.4869,24.5079,186700.0
2013-01-15 10:45:00,34.93,34.98,34.91,34.94,377500.0,24.5149,24.55,24.5009,24.522,377500.0
2013-01-15 10:50:00,34.95,34.95,34.88,34.9,635400.0,24.529,24.529,24.4798,24.4939,635400.0
2013-01-15 10:55:00,34.9,34.98,34.9,34.97,210600.0,24.4939,24.55,24.4939,24.543,210600.0
2013-01-15 11:00:00,34.97,34.99,34.95,34.99,197900.0,24.543,24.557,24.529,24.557,197900.0
2013-01-15 11:05:00,34.99,35.0,34.97,34.99,173400.0,24.557,24.5641,24.543,24.557,173400.0
2013-01-15 11:10:00,34.99,34.99,34.92,34.96,233000.0,24.557,24.557,24.5079,24.536,233000.0
2013-01-15 11:15:00,34.97,35.05,34.97,35.04,594900.0,24.543,24.5992,24.543,24.5921,594900.0
2013-01-15 11:20:00,35.04,35.08,35.01,35.08,264100.0,24.5921,24.6202,24.5711,24.6202,264100.0
2013-01-15 11:25:00,35.08,35.09,35.04,35.05,302200.0,24.6202,24.6272,24.5921,24.5992,302200.0
2013-01-15 11:30:00,35.04,35.05,34.99,35.03,305400.0,24.5921,24.5992,24.557,24.5851,305400.0
2013-01-15 11:35:00,35.04,35.07,35.0,35.05,321800.0,24.5921,24.6132,24.5641,24.5992,321800.0
2013-01-15 11:40:00,35.05,35.09,35.05,35.08,420100.0,24.5992,24.6272,24.5992,24.6202,420100.0
2013-01-15 11:45:00,35.09,35.14,35.08,35.13,328100.0,24.6272,24.6623,24.6202,24.6553,328100.0
2013-01-15 11:50:00,35.14,35.15,35.11,35.13,305700.0,24.6623,24.6693,24.6413,24.6553,305700.0
2013-01-15 11:55:00,35.12,35.14,35.08,35.13,175900.0,24.6483,24.6623,24.6202,24.6553,175900.0
2013-01-15 12:00:00,35.13,35.15,35.07,35.11,191400.0,24.6553,24.6693,24.6132,24.6413,191400.0
2013-01-15 12:05:00,35.11,35.12,35.08,35.11,164800.0,24.6413,24.6483,24.6202,24.6413,164800.0
2013-01-15 12:10:00,35.12,35.12,35.09,35.1,57700.0,24.6483,24.6483,24.6272,24.6342,57700.0
2013-01-15 12:15:00,35.11,35.15,35.11,35.12,165700.0,24.6413,24.6693,24.6413,24.6483,165700.0
2013-01-15 12:20:00,35.12,35.14,35.11,35.12,196700.0,24.6483,24.6623,24.6413,24.6483,196700.0
2013-01-15 12:25:00,35.12,35.15,35.11,35.11,144900.0,24.6483,24.6693,24.6413,24.6413,144900.0
2013-01-15 12:30:00,35.12,35.15,35.11,35.13,189000.0,24.6483,24.6693,24.6413,24.6553,189000.0
2013-01-15 12:35:00,35.13,35.14,35.11,35.13,155300.0,24.6553,24.6623,24.6413,24.6553,155300.0
2013-01-15 12:40:00,35.13,35.16,35.12,35.16,272100.0,24.6553,24.6764,24.6483,24.6764,272100.0
2013-01-15 12:45:00,35.16,35.16,35.07,35.13,185100.0,24.6764,24.6764,24.6132,24.6553,185100.0
2013-01-15 12:50:00,35.13,35.14,35.08,35.1,150000.0,24.6553,24.6623,24.6202,24.6342,150000.0
2013-01-15 12:55:00,35.1,35.13,35.06,35.07,140200.0,24.6342,24.6553,24.6062,24.6132,140200.0
2013-01-15 13:00:00,35.07,35.1,35.06,35.09,144600.0,24.6132,24.6342,24.6062,24.6272,144600.0
2013-01-15 13:05:00,35.09,35.09,35.03,35.04,232700.0,24.6272,24.6272,24.5851,24.5921,232700.0
2013-01-15 13:10:00,35.04,35.05,35.01,35.05,247300.0,24.5921,24.5992,24.5711,24.5992,247300.0
2013-01-15 13:15:00,35.04,35.07,35.01,35.04,201400.0,24.5921,24.6132,24.5711,24.5921,201400.0
2013-01-15 13:20:00,35.04,35.06,35.02,35.05,134500.0,24.5921,24.6062,24.5781,24.5992,134500.0
2013-01-15 13:25:00,35.05,35.06,35.02,35.05,120400.0,24.5992,24.6062,24.5781,24.5992,120400.0
2013-01-15 13:30:00,35.04,35.05,34.99,35.03,204400.0,24.5921,24.5992,24.557,24.5851,204400.0
2013-01-15 13:35:00,35.03,35.08,35.0,35.03,169300.0,24.5851,24.6202,24.5641,24.5851,169300.0
2013-01-15 13:40:00,35.03,35.03,34.99,35.0,101000.0,24.5851,24.5851,24.557,24.5641,101000.0
2013-01-15 13:45:00,35.01,35.03,34.97,35.02,173100.0,24.5711,24.5851,24.543,24.5781,173100.0
2013-01-15 13:50:00,35.03,35.05,34.97,34.97,358300.0,24.5851,24.5992,24.543,24.543,358300.0
2013-01-15 13:55:00,34.96,34.99,34.9,34.91,228600.0,24.536,24.557,24.4939,24.5009,228600.0
2013-01-15 14:00:00,34.91,35.01,34.91,34.99,287500.0,24.5009,24.5711,24.5009,24.557,287500.0
2013-01-15 14:05:00,35.0,35.04,34.96,35.04,117600.0,24.5641,24.5921,24.536,24.5921,117600.0
2013-01-15 14:10:00,35.04,35.06,34.99,35.03,226600.0,24.5921,24.6062,24.557,24.5851,226600.0
2013-01-15 14:15:00,35.04,35.07,35.01,35.06,403400.0,24.5921,24.6132,24.5711,24.6062,403400.0
2013-01-15 14:20:00,35.07,35.08,35.04,35.05,168600.0,24.6132,24.6202,24.5921,24.5992,168600.0
2013-01-15 14:25:00,35.06,35.06,35.03,35.04,165000.0,24.6062,24.6062,24.5851,24.5921,165000.0
2013-01-15 14:30:00,35.05,35.08,35.04,35.07,98100.0,24.5992,24.6202,24.5921,24.6132,98100.0
2013-01-15 14:35:00,35.07,35.07,35.03,35.05,130300.0,24.6132,24.6132,24.5851,24.5992,130300.0
2013-01-15 14:40:00,35.06,35.08,35.04,35.07,204600.0,24.6062,24.6202,24.5921,24.6132,204600.0
2013-01-15 14:45:00,35.08,35.09,35.05,35.08,273800.0,24.6202,24.6272,24.5992,24.6202,273800.0
2013-01-15 14:50:00,35.09,35.12,35.07,35.08,301900.0,24.6272,24.6483,24.6132,24.6202,301900.0
2013-01-15 14:55:00,35.07,35.1,35.06,35.09,127700.0,24.6132,24.6342,24.6062,24.6272,127700.0
2013-01-15 15:00:00,35.09,35.16,35.09,35.15,328000.0,24.6272,24.6764,24.6272,24.6693,328000.0
2013-01-15 15:05:00,35.15,35.19,35.15,35.18,325600.0,24.6693,24.6974,24.6693,24.6904,325600.0
2013-01-15 15:10:00,35.18,35.18,35.13,35.14,132900.0,24.6904,24.6904,24.6553,24.6623,132900.0
2013-01-15 15:15:00,35.14,35.15,35.11,35.15,280900.0,24.6623,24.6693,24.6413,24.6693,280900.0
2013-01-15 15:20:00,35.15,35.19,35.13,35.18,375800.0,24.6693,24.6974,24.6553,24.6904,375800.0
2013-01-15 15:25:00,35.18,35.19,35.15,35.16,166800.0,24.6904,24.6974,24.6693,24.6764,166800.0
2013-01-15 15:30:00,35.16,35.18,35.14,35.16,329600.0,24.6764,24.6904,24.6623,24.6764,329600.0
2013-01-15 15:35:00,35.16,35.19,35.15,35.16,289600.0,24.6764,24.6974,24.6693,24.6764,289600.0
2013-01-15 15:40:00,35.16,35.2,35.15,35.2,421800.0,24.6764,24.7044,24.6693,24.7044,421800.0
2013-01-15 15:45:00,35.2,35.2,35.16,35.18,359700.0,24.7044,24.7044,24.6764,24.6904,359700.0
2013-01-15 15:50:00,35.18,35.19,35.16,35.18,684200.0,24.6904,24.6974,24.6764,24.6904,684200.0
2013-01-15 15:55:00,35.18,35.19,35.11,35.11,1502000.0,24.6904,24.6974,24.6413,24.6413,1502000.0
2013-01-16 09:30:00,34.97,35.05,34.93,34.95,394200.0,24.543,24.5992,24.5149,24.529,394200.0
2013-01-16 09:35:00,34.94,35.02,34.94,35.01,332000.0,24.522,24.5781,24.522,24.5711,332000.0
2013-01-16 09:40:00,35.02,35.04,34.91,34.93,352700.0,24.5781,24.5921,24.5009,24.5149,352700.0
2013-01-16 09:45:00,34.93,35.05,34.93,35.02,257300.0,24.5149,24.5992,24.5149,24.5781,257300.0
2013-01-16 09:50:00,35.01,35.02,34.96,35.0,128700.0,24.5711,24.5781,24.536,24.5641,128700.0
2013-01-16 09:55:00,35.0,35.02,34.98,35.01,176600.0,24.5641,24.5781,24.55,24.5711,176600.0
2013-01-16 10:00:00,35.02,35.11,35.01,35.1,329700.0,24.5781,24.6413,24.5711,24.6342,329700.0
2013-01-16 10:05:00,35.1,35.16,35.08,35.16,440000.0,24.6342,24.6764,24.6202,24.6764,440000.0
2013-01-16 10:10:00,35.15,35.16,35.1,35.12,164500.0,24.6693,24.6764,24.6342,24.6483,164500.0
2013-01-16 10:15:00,35.11,35.13,35.07,35.09,204400.0,24.6413,24.6553,24.6132,24.6272,204400.0
2013-01-16 10:20:00,35.09,35.15,35.09,35.13,218300.0,24.6272,24.6693,24.6272,24.6553,218300.0
2013-01-16 10:25:00,35.13,35.15,35.08,35.09,195500.0,24.6553,24.6693,24.6202,24.6272,195500.0
2013-01-16 10:30:00,35.09,35.11,35.07,35.08,166500.0,24.6272,24.6413,24.6132,24.6202,166500.0
2013-01-16 10:35:00,35.07,35.11,35.07,35.09,128800.0,24.6132,24.6413,24.6132,24.6272,128800.0
2013-01-16 10:40:00,35.1,35.14,35.09,35.14,131900.0,24.6342,24.6623,24.6272,24.6623,131900.0
2013-01-16 10:45:00,35.13,35.16,35.11,35.15,263800.0,24.6553,24.6764,24.6413,24.6693,263800.0
2013-01-16 10:50:00,35.15,35.16,35.13,35.15,125900.0,24.6693,24.6764,24.6553,24.6693,125900.0
2013-01-16 10:55:00,35.14,35.15,35.09,35.11,144100.0,24.6623,24.6693,24.6272,24.6413,144100.0
2013-01-16 11:00:00,35.11,35.14,35.09,35.12,160100.0,24.6413,24.6623,24.6272,24.6483,160100.0
2013-01-16 11:05:00,35.12,35.17,35.11,35.16,122100.0,24.6483,24.6834,24.6413,24.6764,122100.0
2013-01-16 11:10:00,35.16,35.18,35.15,35.18,89800.0,24.6764,24.6904,24.6693,24.6904,89800.0
2013-01-16 11:15:00,35.18,35.25,35.17,35.23,508100.0,24.6904,24.7395,24.6834,24.7255,508100.0
2013-01-16 11:20:00,35.23,35.29,35.23,35.25,402700.0,24.7255,24.7676,24.7255,24.7395,402700.0
2013-01-16 11:25:00,35.25,35.26,35.18,35.18,150400.0,24.7395,24.7465,24.6904,24.6904,150400.0
2013-01-16 11:30:00,35.18,35.2,35.16,35.18,157500.0,24.6904,24.7044,24.6764,24.6904,157500.0
2013-01-16 11:35:00,35.18,35.19,35.15,35.15,102900.0,24.6904,24.6974,24.6693,24.6693,102900.0
2013-01-16 11:40:00,35.15,35.18,35.15,35.18,72200.0,24.6693,24.6904,24.6693,24.6904,72200.0
2013-01-16 11:45:00,35.18,35.2,35.16,35.16,120700.0,24.6904,24.7044,24.6764,24.6764,120700.0
2013-01-16 11:50:00,35.17,35.17,35.1,35.12,169600.0,24.6834,24.6834,24.6342,24.6483,169600.0
2013-01-16 11:55:00,35.12,35.13,35.09,35.12,127800.0,24.6483,24.6553,24.6272,24.6483,127800.0
2013-01-16 12:00:00,35.11,35.15,35.11,35.15,148300.0,24.6413,24.6693,24.6413,24.6693,148300.0
2013-01-16 12:05:00,35.15,35.16,35.12,35.16,481000.0,24.6693,24.6764,24.6483,24.6764,481000.0
2013-01-16 12:10:00,35.16,35.16,35.14,35.16,134400.0,24.6764,24.6764,24.6623,24.6764,134400.0
2013-01-16 12:15:00,35.15,35.17,35.13,35.17,107300.0,24.6693,24.6834,24.6553,24.6834,107300.0
2013-01-16 12:20:00,35.17,35.17,35.15,35.16,71900.0,24.6834,24.6834,24.6693,24.6764,71900.0
2013-01-16 12:25:00,35.15,35.18,35.15,35.16,86400.0,24.6693,24.6904,24.6693,24.6764,86400.0
2013-01-16 12:30:00,35.16,35.18,35.13,35.15,99100.0,24.6764,24.6904,24.6553,24.6693,99100.0
2013-01-16 12:35:00,35.15,35.17,35.14,35.15,98000.0,24.6693,24.6834,24.6623,24.6693,98000.0
2013-01-16 12:40:00,35.15,35.16,35.08,35.08,450700.0,24.6693,24.6764,24.6202,24.6202,450700.0
2013-01-16 12:45:00,35.08,35.11,35.08,35.09,281900.0,24.6202,24.6413,24.6202,24.6272,281900.0
2013-01-16 12:50:00,35.09,35.12,35.08,35.12,103600.0,24.6272,24.6483,24.6202,24.6483,103600.0
2013-01-16 12:55:00,35.12,35.15,35.09,35.14,131800.0,24.6483,24.6693,24.6272,24.6623,131800.0
2013-01-16 13:00:00,35.13,35.14,35.1,35.13,75100.0,24.6553,24.6623,24.6342,24.6553,75100.0
2013-01-16 13:05:00,35.12,35.14,35.12,35.13,67200.0,24.6483,24.6623,24.6483,24.6553,67200.0
2013-01-16 13:10:00,35.12,35.15,35.11,35.13,116800.0,24.6483,24.6693,24.6413,24.6553,116800.0
2013-01-16 13:15:00,35.14,35.15,35.1,35.12,121100.0,24.6623,24.6693,24.6342,24.6483,121100.0
2013-01-16 13:20:00,35.12,35.13,35.09,35.11,72500.0,24.6483,24.6553,24.6272,24.6413,72500.0
2013-01-16 13:25:00,35.11,35.12,35.1,35.12,33800.0,24.6413,24.6483,24.6342,24.6483,33800.0
2013-01-16 13:30:00,35.12,35.16,35.11,35.16,138900.0,24.6483,24.6764,24.6413,24.6764,138900.0
2013-01-16 13:35:00,35.16,35.16,35.14,35.15,87500.0,24.6764,24.6764,24.6623,24.6693,87500.0
2013-01-16 13:40:00,35.15,35.18,35.11,35.12,111200.0,24.6693,24.6904,24.6413,24.6483,111200.0
2013-01-16 13:45:00,35.12,35.15,35.12,35.14,64500.0,24.6483,24.6693,24.6483,24.6623,64500.0
2013-01-16 13:50:00,35.14,35.16,35.13,35.14,62300.0,24.6623,24.6764,24.6553,24.6623,62300.0
2013-01-16 13:55:00,35.14,35.16,35.13,35.15,58500.0,24.6623,24.6764,24.6553,24.6693,58500.0
2013-01-16 14:00:00,35.15,35.18,35.13,35.16,176600.0,24.6693,24.6904,24.6553,24.6764,176600.0
2013-01-16 14:05:00,35.16,35.16,35.1,35.11,147500.0,24.6764,24.6764,24.6342,24.6413,147500.0
2013-01-16 14:10:00,35.11,35.12,35.08,35.12,64200.0,24.6413,24.6483,24.6202,24.6483,64200.0
2013-01-16 14:15:00,35.11,35.12,35.1,35.1,46300.0,24.6413,24.6483,24.6342,24.6342,46300.0
2013-01-16 14:20:00,35.1,35.14,35.09,35.11,143600.0,24.6342,24.6623,24.6272,24.6413,143600.0
2013-01-16 14:25:00,35.12,35.14,35.11,35.13,71100.0,24.6483,24.6623,24.6413,24.6553,71100.0
2013-01-16 14:30:00,35.13,35.16,35.12,35.15,111500.0,24.6553,24.6764,24.6483,24.6693,111500.0
2013-01-16 14:35:00,35.15,35.16,35.1,35.13,218300.0,24.6693,24.6764,24.6342,24.6553,218300.0
2013-01-16 14:40:00,35.13,35.14,35.12,35.14,105600.0,24.6553,24.6623,24.6483,24.6623,105600.0
2013-01-16 14:45:00,35.14,35.16,35.11,35.15,249300.0,24.6623,24.6764,24.6413,24.6693,249300.0
2013-01-16 14:50:00,35.14,35.16,35.13,35.15,154400.0,24.6623,24.6764,24.6553,24.6693,154400.0
2013-01-16 14:55:00,35.15,35.18,35.15,35.17,93800.0,24.6693,24.6904,24.6693,24.6834,93800.0
2013-01-16 15:00:00,35.17,35.18,35.14,35.14,84600.0,24.6834,24.6904,24.6623,24.6623,84600.0
2013-01-16 15:05:00,35.14,35.16,35.14,35.15,139300.0,24.6623,24.6764,24.6623,24.6693,139300.0
2013-01-16 15:10:00,35.15,35.19,35.14,35.19,217100.0,24.6693,24.6974,24.6623,24.6974,217100.0
2013-01-16 15:15:00,35.19,35.19,35.16,35.16,113300.0,24.6974,24.6974,24.6764,24.6764,113300.0
2013-01-16 15:20:00,35.16,35.17,35.1,35.1,266500.0,24.6764,24.6834,24.6342,24.6342,266500.0
2013-01-16 15:25:00,35.1,35.15,35.08,35.08,296200.0,24.6342,24.6693,24.6202,24.6202,296200.0
2013-01-16 15:30:00,35.09,35.12,35.06,35.12,384200.0,24.6272,24.6483,24.6062,24.6483,384200.0
2013-01-16 15:35:00,35.12,35.12,35.08,35.09,200300.0,24.6483,24.6483,24.6202,24.6272,200300.0
2013-01-16 15:40:00,35.09,35.12,35.06,35.08,310400.0,24.6272,24.6483,24.6062,24.6202,310400.0
2013-01-16 15:45:00,35.08,35.1,35.05,35.1,331000.0,24.6202,24.6342,24.5992,24.6342,331000.0
2013-01-16 15:50:00,35.1,35.12,35.07,35.08,379200.0,24.6342,24.6483,24.6132,24.6202,379200.0
2013-01-16 15:55:00,35.08,35.12,35.07,35.08,1084100.0,24.6202,24.6483,24.6132,24.6202,1084100.0
2013-01-17 09:30:00,35.19,35.22,35.11,35.14,723100.0,24.6974,24.7185,24.6413,24.6623,723100.0
2013-01-17 09:35:00,35.14,35.17,35.02,35.07,548500.0,24.6623,24.6834,24.5781,24.6132,548500.0
2013-01-17 09:40:00,35.08,35.09,35.01,35.01,377200.0,24.6202,24.6272,24.5711,24.5711,377200.0
2013-01-17 09:45:00,35.02,35.08,34.97,35.04,476000.0,24.5781,24.6202,24.543,24.5921,476000.0
2013-01-17 09:50:00,35.05,35.11,35.03,35.08,336500.0,24.5992,24.6413,24.5851,24.6202,336500.0
2013-01-17 09:55:00,35.07,35.12,35.07,35.11,245500.0,24.6132,24.6483,24.6132,24.6413,245500.0
2013-01-17 10:00:00,35.11,35.13,35.0,35.05,603300.0,24.6413,24.6553,24.5641,24.5992,603300.0
2013-01-17 10:05:00,35.05,35.15,35.04,35.15,269300.0,24.5992,24.6693,24.5921,24.6693,269300.0
2013-01-17 10:10:00,35.14,35.16,35.08,35.13,256000.0,24.6623,24.6764,24.6202,24.6553,256000.0
2013-01-17 10:15:00,35.13,35.15,35.08,35.08,316000.0,24.6553,24.6693,24.6202,24.6202,316000.0
2013-01-17 10:20:00,35.08,35.13,35.05,35.08,435600.0,24.6202,24.6553,24.5992,24.6202,435600.0
2013-01-17 10:25:00,35.08,35.12,35.08,35.1,212800.0,24.6202,24.6483,24.6202,24.6342,212800.0
2013-01-17 10:30:00,35.1,35.13,35.04,35.11,258100.0,24.6342,24.6553,24.5921,24.6413,258100.0
2013-01-17 10:35:00,35.11,35.15,35.09,35.1,214200.0,24.6413,24.6693,24.6272,24.6342,214200.0
2013-01-17 10:40:00,35.09,35.1,35.03,35.08,288300.0,24.6272,24.6342,24.5851,24.6202,288300.0
2013-01-17 10:45:00,35.08,35.08,34.99,35.0,378300.0,24.6202,24.6202,24.557,24.5641,378300.0
2013-01-17 10:50:00,35.0,35.03,35.0,35.01,196700.0,24.5641,24.5851,24.5641,24.5711,196700.0
2013-01-17 10:55:00,35.01,35.04,34.97,34.97,607800.0,24.5711,24.5921,24.543,24.543,607800.0
2013-01-17 11:00:00,34.98,35.0,34.96,35.0,296800.0,24.55,24.5641,24.536,24.5641,296800.0
2013-01-17 11:05:00,35.0,35.03,34.98,35.03,164300.0,24.5641,24.5851,24.55,24.5851,164300.0
2013-01-17 11:10:00,35.03,35.06,35.01,35.02,194000.0,24.5851,24.6062,24.5711,24.5781,194000.0
2013-01-17 11:15:00,35.02,35.04,35.02,35.04,82300.0,24.5781,24.5921,24.5781,24.5921,82300.0
2013-01-17 11:20:00,35.04,35.07,35.0,35.0,152600.0,24.5921,24.6132,24.5641,24.5641,152600.0
2013-01-17 11:25:00,35.01,35.05,35.0,35.05,150300.0,24.5711,24.5992,24.5641,24.5992,150300.0
2013-01-17 11:30:00,35.05,35.07,35.02,35.04,214900.0,24.5992,24.6132,24.5781,24.5921,214900.0
2013-01-17 11:35:00,35.04,35.06,35.02,35.05,151100.0,24.5921,24.6062,24.5781,24.5992,151100.0
2013-01-17 11:40:00,35.05,35.07,35.03,35.03,97800.0,24.5992,24.6132,24.5851,24.5851,97800.0
2013-01-17 11:45:00,35.04,35.04,35.0,35.03,123700.0,24.5921,24.5921,24.5641,24.5851,123700.0
2013-01-17 11:50:00,35.02,35.04,35.0,35.01,105500.0,24.5781,24.5921,24.5641,24.5711,105500.0
2013-01-17 11:55:00,35.01,35.02,34.96,34.96,132700.0,24.5711,24.5781,24.536,24.536,132700.0
2013-01-17 12:00:00,34.96,35.0,34.93,34.98,335200.0,24.536,24.5641,24.5149,24.55,335200.0
2013-01-17 12:05:00,34.98,35.01,34.97,35.01,93300.0,24.55,24.5711,24.543,24.5711,93300.0
2013-01-17 12:10:00,35.01,35.01,34.97,35.0,139800.0,24.5711,24.5711,24.543,24.5641,139800.0
2013-01-17 12:15:00,35.0,35.05,35.0,35.04,108100.0,24.5641,24.5992,24.5641,24.5921,108100.0
2013-01-17 12:20:00,35.04,35.05,35.01,35.02,91500.0,24.5921,24.5992,24.5711,24.5781,91500.0
2013-01-17 12:25:00,35.03,35.04,35.0,35.02,317300.0,24.5851,24.5921,24.5641,24.5781,317300.0
2013-01-17 12:30:00,35.02,35.03,34.96,34.97,352100.0,24.5781,24.5851,24.536,24.543,352100.0
2013-01-17 12:35:00,34.96,35.0,34.95,34.97,438300.0,24.536,24.5641,24.529,24.543,438300.0
2013-01-17 12:40:00,34.97,34.99,34.95,34.97,204100.0,24.543,24.557,24.529,24.543,204100.0
2013-01-17 12:45:00,34.96,35.0,34.96,34.99,118100.0,24.536,24.5641,24.536,24.557,118100.0
2013-01-17 12:50:00,34.99,35.0,34.97,34.99,134100.0,24.557,24.5641,24.543,24.557,134100.0
2013-01-17 12:55:00,34.99,35.0,34.95,34.98,97100.0,24.557,24.5641,24.529,24.55,97100.0
2013-01-17 13:00:00,34.97,34.99,34.96,34.97,98700.0,24.543,24.557,24.536,24.543,98700.0
2013-01-17 13:05:00,34.97,34.98,34.95,34.96,216400.0,24.543,24.55,24.529,24.536,216400.0
2013-01-17 13:10:00,34.96,34.99,34.95,34.99,151800.0,24.536,24.557,24.529,24.557,151800.0
2013-01-17 13:15:00,34.99,35.0,34.95,35.0,323200.0,24.557,24.5641,24.529,24.5641,323200.0
2013-01-17 13:20:00,35.0,35.02,34.98,35.02,180200.0,24.5641,24.5781,24.55,24.5781,180200.0
2013-01-17 13:25:00,35.02,35.02,34.96,34.98,175400.0,24.5781,24.5781,24.536,24.55,175400.0
2013-01-17 13:30:00,34.98,35.04,34.97,35.03,165700.0,24.55,24.5921,24.543,24.5851,165700.0
2013-01-17 13:35:00,35.03,35.07,35.02,35.05,191900.0,24.5851,24.6132,24.5781,24.5992,191900.0
2013-01-17 13:40:00,35.06,35.08,35.04,35.06,144600.0,24.6062,24.6202,24.5921,24.6062,144600.0
2013-01-17 13:45:00,35.05,35.08,35.04,35.05,170700.0,24.5992,24.6202,24.5921,24.5992,170700.0
2013-01-17 13:50:00,35.05,35.09,35.05,35.07,157100.0,24.5992,24.6272,24.5992,24.6132,157100.0
2013-01-17 13:55:00,35.07,35.09,35.06,35.07,160700.0,24.6132,24.6272,24.6062,24.6132,160700.0
2013-01-17 14:00:00,35.08,35.1,35.07,35.08,225800.0,24.6202,24.6342,24.6132,24.6202,225800.0
2013-01-17 14:05:00,35.09,35.09,35.06,35.07,117600.0,24.6272,24.6272,24.6062,24.6132,117600.0
2013-01-17 14:10:00,35.08,35.09,35.05,35.08,279700.0,24.6202,24.6272,24.5992,24.6202,279700.0
2013-01-17 14:15:00,35.08,35.1,35.07,35.08,159600.0,24.6202,24.6342,24.6132,24.6202,159600.0
2013-01-17 14:20:00,35.09,35.1,35.08,35.1,153600.0,24.6272,24.6342,24.6202,24.6342,153600.0
2013-01-17 14:25:00,35.09,35.1,35.07,35.1,233600.0,24.6272,24.6342,24.6132,24.6342,233600.0
2013-01-17 14:30:00,35.09,35.15,35.09,35.15,175100.0,24.6272,24.6693,24.6272,24.6693,175100.0
2013-01-17 14:35:00,35.15,35.17,35.13,35.15,169700.0,24.6693,24.6834,24.6553,24.6693,169700.0
2013-01-17 14:40:00,35.15,35.18,35.15,35.17,232800.0,24.6693,24.6904,24.6693,24.6834,232800.0
2013-01-17 14:45:00,35.17,35.18,35.15,35.15,214000.0,24.6834,24.6904,24.6693,24.6693,214000.0
2013-01-17 14:50:00,35.15,35.16,35.13,35.13,81700.0,24.6693,24.6764,24.6553,24.6553,81700.0
2013-01-17 14:55:00,35.13,35.15,35.11,35.13,157100.0,24.6553,24.6693,24.6413,24.6553,157100.0
2013-01-17 15:00:00,35.13,35.13,35.1,35.11,137900.0,24.6553,24.6553,24.6342,24.6413,137900.0
2013-01-17 15:05:00,35.11,35.13,35.1,35.13,92800.0,24.6413,24.6553,24.6342,24.6553,92800.0
2013-01-17 15:10:00,35.13,35.14,35.11,35.13,184700.0,24.6553,24.6623,24.6413,24.6553,184700.0
2013-01-17 15:15:00,35.12,35.14,35.1,35.12,145600.0,24.6483,24.6623,24.6342,24.6483,145600.0
2013-01-17 15:20:00,35.12,35.12,35.06,35.07,215400.0,24.6483,24.6483,24.6062,24.6132,215400.0
2013-01-17 15:25:00,35.07,35.11,35.06,35.11,176500.0,24.6132,24.6413,24.6062,24.6413,176500.0
2013-01-17 15:30:00,35.1,35.11,35.07,35.09,310100.0,24.6342,24.6413,24.6132,24.6272,310100.0
2013-01-17 15:35:00,35.08,35.09,35.04,35.05,373400.0,24.6202,24.6272,24.5921,24.5992,373400.0
2013-01-17 15:40:00,35.05,35.13,35.05,35.13,292100.0,24.5992,24.6553,24.5992,24.6553,292100.0
2013-01-17 15:45:00,35.13,35.13,35.07,35.12,402500.0,24.6553,24.6553,24.6132,24.6483,402500.0
2013-01-17 15:50:00,35.12,35.12,35.03,35.03,640800.0,24.6483,24.6483,24.5851,24.5851,640800.0
2013-01-17 15:55:00,35.04,35.07,35.02,35.02,1514000.0,24.5921,24.6132,24.5781,24.5781,1514000.0
2013-01-18 09:30:00,34.99,35.08,34.96,34.99,4426400.0,24.557,24.6202,24.536,24.557,4426400.0
2013-01-18 09:35:00,34.99,35.0,34.83,34.85,444600.0,24.557,24.5641,24.4448,24.4588,444600.0
2013-01-18 09:40:00,34.85,34.9,34.83,34.85,215600.0,24.4588,24.4939,24.4448,24.4588,215600.0
2013-01-18 09:45:00,34.85,34.95,34.84,34.94,421200.0,24.4588,24.529,24.4518,24.522,421200.0
2013-01-18 09:50:00,34.94,34.95,34.85,34.88,254900.0,24.522,24.529,24.4588,24.4798,254900.0
2013-01-18 09:55:00,34.87,34.92,34.85,34.88,242600.0,24.4728,24.5079,24.4588,24.4798,242600.0
2013-01-18 10:00:00,34.88,34.88,34.8,34.83,474300.0,24.4798,24.4798,24.4237,24.4448,474300.0
2013-01-18 10:05:00,34.83,34.85,34.8,34.84,216100.0,24.4448,24.4588,24.4237,24.4518,216100.0
2013-01-18 10:10:00,34.84,34.84,34.79,34.81,214400.0,24.4518,24.4518,24.4167,24.4307,214400.0
2013-01-18 10:15:00,34.81,34.82,34.78,34.8,285900.0,24.4307,24.4377,24.4097,24.4237,285900.0
2013-01-18 10:20:00,34.81,34.81,34.76,34.79,274600.0,24.4307,24.4307,24.3956,24.4167,274600.0
2013-01-18 10:25:00,34.8,34.8,34.76,34.8,646700.0,24.4237,24.4237,24.3956,24.4237,646700.0
2013-01-18 10:30:00,34.79,34.8,34.77,34.77,150500.0,24.4167,24.4237,24.4026,24.4026,150500.0
2013-01-18 10:35:00,34.78,34.8,34.76,34.79,124800.0,24.4097,24.4237,24.3956,24.4167,124800.0
2013-01-18 10:40:00,34.8,34.81,34.74,34.75,358000.0,24.4237,24.4307,24.3816,24.3886,358000.0
2013-01-18 10:45:00,34.75,34.75,34.69,34.7,607000.0,24.3886,24.3886,24.3465,24.3535,607000.0
2013-01-18 10:50:00,34.7,34.74,34.69,34.73,337000.0,24.3535,24.3816,24.3465,24.3746,337000.0
2013-01-18 10:55:00,34.72,34.73,34.67,34.68,744500.0,24.3675,24.3746,24.3325,24.3395,744500.0
2013-01-18 11:00:00,34.7,34.73,34.66,34.66,722800.0,24.3535,24.3746,24.3254,24.3254,722800.0
2013-01-18 11:05:00,34.67,34.67,34.66,34.67,94900.0,24.3325,24.3325,24.3254,24.3325,94900.0
2013-01-18 11:10:00,34.66,34.67,34.59,34.59,694500.0,24.3254,24.3325,24.2763,24.2763,694500.0
2013-01-18 11:15:00,34.6,34.66,34.59,34.64,588700.0,24.2833,24.3254,24.2763,24.3114,588700.0
2013-01-18 11:20:00,34.63,34.65,34.63,34.64,165000.0,24.3044,24.3184,24.3044,24.3114,165000.0
2013-01-18 11:25:00,34.64,34.66,34.62,34.62,325100.0,24.3114,24.3254,24.2974,24.2974,325100.0
2013-01-18 11:30:00,34.62,34.63,34.58,34.61,313400.0,24.2974,24.3044,24.2693,24.2903,313400.0
2013-01-18 11:35:00,34.6,34.62,34.56,34.56,296100.0,24.2833,24.2974,24.2553,24.2553,296100.0
2013-01-18 11:40:00,34.57,34.58,34.55,34.55,242100.0,24.2623,24.2693,24.2482,24.2482,242100.0
2013-01-18 11:45:00,34.55,34.55,34.5,34.54,406700.0,24.2482,24.2482,24.2131,24.2412,406700.0
2013-01-18 11:50:00,34.54,34.58,34.53,34.58,193700.0,24.2412,24.2693,24.2342,24.2693,193700.0
2013-01-18 11:55:00,34.58,34.6,34.57,34.59,163000.0,24.2693,24.2833,24.2623,24.2763,163000.0
2013-01-18 12:00:00,34.59,34.63,34.59,34.63,113200.0,24.2763,24.3044,24.2763,24.3044,113200.0
2013-01-18 12:05:00,34.62,34.63,34.58,34.63,215300.0,24.2974,24.3044,24.2693,24.3044,215300.0
2013-01-18 12:10:00,34.63,34.63,34.59,34.59,70400.0,24.3044,24.3044,24.2763,24.2763,70400.0
2013-01-18 12:15:00,34.59,34.63,34.57,34.63,183600.0,24.2763,24.3044,24.2623,24.3044,183600.0
2013-01-18 12:20:00,34.63,34.65,34.61,34.61,135800.0,24.3044,24.3184,24.2903,24.2903,135800.0
2013-01-18 12:25:00,34.62,34.62,34.58,34.59,151800.0,24.2974,24.2974,24.2693,24.2763,151800.0
2013-01-18 12:30:00,34.59,34.66,34.59,34.65,280800.0,24.2763,24.3254,24.2763,24.3184,280800.0
2013-01-18 12:35:00,34.66,34.69,34.63,34.63,199500.0,24.3254,24.3465,24.3044,24.3044,199500.0
2013-01-18 12:40:00,34.63,34.64,34.59,34.62,139200.0,24.3044,24.3114,24.2763,24.2974,139200.0
2013-01-18 12:45:00,34.63,34.63,34.61,34.61,116400.0,24.3044,24.3044,24.2903,24.2903,116400.0
2013-01-18 12:50:00,34.61,34.66,34.61,34.64,237200.0,24.2903,24.3254,24.2903,24.3114,237200.0
2013-01-18 12:55:00,34.64,34.65,34.64,34.64,98500.0,24.3114,24.3184,24.3114,24.3114,98500.0
2013-01-18 13:00:00,34.65,34.7,34.64,34.69,252700.0,24.3184,24.3535,24.3114,24.3465,252700.0
2013-01-18 13:05:00,34.69,34.7,34.68,34.69,139700.0,24.3465,24.3535,24.3395,24.3465,139700.0
2013-01-18 13:10:00,34.69,34.69,34.65,34.66,273800.0,24.3465,24.3465,24.3184,24.3254,273800.0
2013-01-18 13:15:00,34.66,34.68,34.66,34.66,112800.0,24.3254,24.3395,24.3254,24.3254,112800.0
2013-01-18 13:20:00,34.66,34.67,34.61,34.61,325100.0,24.3254,24.3325,24.2903,24.2903,325100.0
2013-01-18 13:25:00,34.61,34.64,34.61,34.62,125300.0,24.2903,24.3114,24.2903,24.2974,125300.0
2013-01-18 13:30:00,34.62,34.63,34.61,34.61,177700.0,24.2974,24.3044,24.2903,24.2903,177700.0
2013-01-18 13:35:00,34.61,34.62,34.6,34.61,213800.0,24.2903,24.2974,24.2833,24.2903,213800.0
2013-01-18 13:40:00,34.61,34.65,34.61,34.64,201300.0,24.2903,24.3184,24.2903,24.3114,201300.0
2013-01-18 13:45:00,34.64,34.64,34.62,34.63,106700.0,24.3114,24.3114,24.2974,24.3044,106700.0
2013-01-18 13:50:00,34.63,34.67,34.62,34.67,148000.0,24.3044,24.3325,24.2974,24.3325,148000.0
2013-01-18 13:55:00,34.67,34.67,34.63,34.64,155700.0,24.3325,24.3325,24.3044,24.3114,155700.0
2013-01-18 14:00:00,34.63,34.64,34.63,34.64,91400.0,24.3044,24.3114,24.3044,24.3114,91400.0
2013-01-18 14:05:00,34.63,34.64,34.63,34.64,131100.0,24.3044,24.3114,24.3044,24.3114,131100.0
2013-01-18 14:10:00,34.63,34.69,34.63,34.68,210600.0,24.3044,24.3465,24.3044,24.3395,210600.0
2013-01-18 14:15:00,34.68,34.71,34.66,34.7,274100.0,24.3395,24.3605,24.3254,24.3535,274100.0
2013-01-18 14:20:00,34.71,34.71,34.68,34.69,180900.0,24.3605,24.3605,24.3395,24.3465,180900.0
2013-01-18 14:25:00,34.69,34.73,34.68,34.72,245200.0,24.3465,24.3746,24.3395,24.3675,245200.0
2013-01-18 14:30:00,34.72,34.72,34.71,34.71,75000.0,24.3675,24.3675,24.3605,24.3605,75000.0
2013-01-18 14:35:00,34.72,34.72,34.71,34.72,79700.0,24.3675,24.3675,24.3605,24.3675,79700.0
2013-01-18 14:40:00,34.72,34.72,34.71,34.72,128600.0,24.3675,24.3675,24.3605,24.3675,128600.0
2013-01-18 14:45:00,34.72,34.73,34.67,34.72,423600.0,24.3675,24.3746,24.3325,24.3675,423600.0
2013-01-18 14:50:00,34.72,34.73,34.7,34.72,146500.0,24.3675,24.3746,24.3535,24.3675,146500.0
2013-01-18 14:55:00,34.72,34.78,34.72,34.77,273800.0,24.3675,24.4097,24.3675,24.4026,273800.0
2013-01-18 15:00:00,34.76,34.77,34.72,34.72,322400.0,24.3956,24.4026,24.3675,24.3675,322400.0
2013-01-18 15:05:00,34.72,34.73,34.68,34.68,116900.0,24.3675,24.3746,24.3395,24.3395,116900.0
2013-01-18 15:10:00,34.68,34.7,34.67,34.7,341200.0,24.3395,24.3535,24.3325,24.3535,341200.0
2013-01-18 15:15:00,34.7,34.74,34.69,34.73,300000.0,24.3535,24.3816,24.3465,24.3746,300000.0
2013-01-18 15:20:00,34.73,34.76,34.72,34.73,320700.0,24.3746,24.3956,24.3675,24.3746,320700.0
2013-01-18 15:25:00,34.74,34.78,34.73,34.78,261800.0,24.3816,24.4097,24.3746,24.4097,261800.0
2013-01-18 15:30:00,34.78,34.79,34.77,34.79,226900.0,24.4097,24.4167,24.4026,24.4167,226900.0
2013-01-18 15:35:00,34.79,34.84,34.78,34.82,531200.0,24.4167,24.4518,24.4097,24.4377,531200.0
2013-01-18 15:40:00,34.82,34.86,34.8,34.86,436700.0,24.4377,24.4658,24.4237,24.4658,436700.0
2013-01-18 15:45:00,34.86,34.9,34.85,34.86,852900.0,24.4658,24.4939,24.4588,24.4658,852900.0
2013-01-18 15:50:00,34.87,34.88,34.81,34.82,1196600.0,24.4728,24.4798,24.4307,24.4377,1196600.0
2013-01-18 15:55:00,34.82,34.92,34.81,34.9,2207200.0,24.4377,24.5079,24.4307,24.4939,2207200.0
2013-01-22 09:30:00,34.8,34.9,34.79,34.83,617700.0,24.4237,24.4939,24.4167,24.4448,617700.0
2013-01-22 09:35:00,34.83,34.83,34.77,34.77,424400.0,24.4448,24.4448,24.4026,24.4026,424400.0
2013-01-22 09:40:00,34.79,34.81,34.71,34.76,420300.0,24.4167,24.4307,24.3605,24.3956,420300.0
2013-01-22 09:45:00,34.76,34.8,34.72,34.77,245700.0,24.3956,24.4237,24.3675,24.4026,245700.0
2013-01-22 09:50:00,34.78,34.87,34.76,34.83,296100.0,24.4097,24.4728,24.3956,24.4448,296100.0
2013-01-22 09:55:00,34.84,34.87,34.82,34.85,216100.0,24.4518,24.4728,24.4377,24.4588,216100.0
2013-01-22 10:00:00,34.84,34.85,34.78,34.82,269600.0,24.4518,24.4588,24.4097,24.4377,269600.0
2013-01-22 10:05:00,34.82,34.84,34.81,34.84,144500.0,24.4377,24.4518,24.4307,24.4518,144500.0
2013-01-22 10:10:00,34.84,34.88,34.8,34.83,256800.0,24.4518,24.4798,24.4237,24.4448,256800.0
2013-01-22 10:15:00,34.83,34.87,34.82,34.86,146900.0,24.4448,24.4728,24.4377,24.4658,146900.0
2013-01-22 10:20:00,34.85,34.87,34.84,34.87,204500.0,24.4588,24.4728,24.4518,24.4728,204500.0
2013-01-22 10:25:00,34.87,34.87,34.8,34.81,227200.0,24.4728,24.4728,24.4237,24.4307,227200.0
2013-01-22 10:30:00,34.81,34.86,34.79,34.85,343100.0,24.4307,24.4658,24.4167,24.4588,343100.0
2013-01-22 10:35:00,34.86,34.88,34.82,34.85,240800.0,24.4658,24.4798,24.4377,24.4588,240800.0
2013-01-22 10:40:00,34.85,34.89,34.83,34.86,158200.0,24.4588,24.4869,24.4448,24.4658,158200.0
2013-01-22 10:45:00,34.86,34.88,34.85,34.88,130800.0,24.4658,24.4798,24.4588,24.4798,130800.0
2013-01-22 10:50:00,34.87,34.9,34.87,34.89,200500.0,24.4728,24.4939,24.4728,24.4869,200500.0
2013-01-22 10:55:00,34.89,34.94,34.88,34.94,302700.0,24.4869,24.522,24.4798,24.522,302700.0
2013-01-22 11:00:00,34.94,34.95,34.91,34.93,253300.0,24.522,24.529,24.5009,24.5149,253300.0
2013-01-22 11:05:00,34.92,34.93,34.9,34.92,91500.0,24.5079,24.5149,24.4939,24.5079,91500.0
2013-01-22 11:10:00,34.91,34.92,34.85,34.88,355100.0,24.5009,24.5079,24.4588,24.4798,355100.0
2013-01-22 11:15:00,34.88,34.9,34.86,34.9,186600.0,24.4798,24.4939,24.4658,24.4939,186600.0
2013-01-22 11:20:00,34.9,34.94,34.89,34.91,285500.0,24.4939,24.522,24.4869,24.5009,285500.0
2013-01-22 11:25:00,34.9,34.93,34.9,34.91,139200.0,24.4939,24.5149,24.4939,24.5009,139200.0
2013-01-22 11:30:00,34.91,34.94,34.91,34.93,133600.0,24.5009,24.522,24.5009,24.5149,133600.0
2013-01-22 11:35:00,34.93,34.93,34.88,34.91,86700.0,24.5149,24.5149,24.4798,24.5009,86700.0
2013-01-22 11:40:00,34.91,34.93,34.91,34.92,119000.0,24.5009,24.5149,24.5009,24.5079,119000.0
2013-01-22 11:45:00,34.91,34.91,34.89,34.9,150200.0,24.5009,24.5009,24.4869,24.4939,150200.0
2013-01-22 11:50:00,34.91,34.92,34.89,34.91,133200.0,24.5009,24.5079,24.4869,24.5009,133200.0
2013-01-22 11:55:00,34.91,34.91,34.88,34.9,190000.0,24.5009,24.5009,24.4798,24.4939,190000.0
2013-01-22 12:00:00,34.89,34.91,34.88,34.89,231300.0,24.4869,24.5009,24.4798,24.4869,231300.0
2013-01-22 12:05:00,34.9,34.9,34.89,34.9,61600.0,24.4939,24.4939,24.4869,24.4939,61600.0
2013-01-22 12:10:00,34.9,34.91,34.89,34.91,90800.0,24.4939,24.5009,24.4869,24.5009,90800.0
2013-01-22 12:15:00,34.91,34.93,34.9,34.93,244400.0,24.5009,24.5149,24.4939,24.5149,244400.0
2013-01-22 12:20:00,34.93,34.95,34.92,34.94,156800.0,24.5149,24.529,24.5079,24.522,156800.0
2013-01-22 12:25:00,34.94,34.95,34.94,34.95,105100.0,24.522,24.529,24.522,24.529,105100.0
2013-01-22 12:30:00,34.95,34.97,34.94,34.97,135300.0,24.529,24.543,24.522,24.543,135300.0
2013-01-22 12:35:00,34.97,34.97,34.95,34.96,154700.0,24.543,24.543,24.529,24.536,154700.0
2013-01-22 12:40:00,34.96,34.99,34.96,34.99,171400.0,24.536,24.557,24.536,24.557,171400.0
2013-01-22 12:45:00,34.98,35.01,34.98,35.01,337900.0,24.55,24.5711,24.55,24.5711,337900.0
2013-01-22 12:50:00,35.0,35.03,35.0,35.0,292800.0,24.5641,24.5851,24.5641,24.5641,292800.0
2013-01-22 12:55:00,35.0,35.01,34.95,34.97,283200.0,24.5641,24.5711,24.529,24.543,283200.0
2013-01-22 13:00:00,34.96,34.99,34.96,34.99,124200.0,24.536,24.557,24.536,24.557,124200.0
2013-01-22 13:05:00,34.99,35.02,34.98,35.02,168700.0,24.557,24.5781,24.55,24.5781,168700.0
2013-01-22 13:10:00,35.02,35.05,35.01,35.03,195200.0,24.5781,24.5992,24.5711,24.5851,195200.0
2013-01-22 13:15:00,35.03,35.05,35.01,35.05,199000.0,24.5851,24.5992,24.5711,24.5992,199000.0
2013-01-22 13:20:00,35.05,35.05,35.04,35.05,103500.0,24.5992,24.5992,24.5921,24.5992,103500.0
2013-01-22 13:25:00,35.04,35.05,35.04,35.05,124900.0,24.5921,24.5992,24.5921,24.5992,124900.0
2013-01-22 13:30:00,35.05,35.05,35.0,35.0,218200.0,24.5992,24.5992,24.5641,24.5641,218200.0
2013-01-22 13:35:00,35.0,35.01,35.0,35.0,72100.0,24.5641,24.5711,24.5641,24.5641,72100.0
2013-01-22 13:40:00,35.0,35.01,35.0,35.01,120500.0,24.5641,24.5711,24.5641,24.5711,120500.0
2013-01-22 13:45:00,35.0,35.01,34.97,34.97,120800.0,24.5641,24.5711,24.543,24.543,120800.0
2013-01-22 13:50:00,34.97,34.98,34.96,34.97,70200.0,24.543,24.55,24.536,24.543,70200.0
2013-01-22 13:55:00,34.96,34.97,34.92,34.92,268600.0,24.536,24.543,24.5079,24.5079,268600.0
2013-01-22 14:00:00,34.92,34.93,34.87,34.89,313800.0,24.5079,24.5149,24.4728,24.4869,313800.0
2013-01-22 14:05:00,34.89,34.94,34.88,34.94,247500.0,24.4869,24.522,24.4798,24.522,247500.0
2013-01-22 14:10:00,34.94,34.95,34.93,34.95,156400.0,24.522,24.529,24.5149,24.529,156400.0
2013-01-22 14:15:00,34.95,34.96,34.93,34.95,157700.0,24.529,24.536,24.5149,24.529,157700.0
2013-01-22 14:20:00,34.95,34.97,34.94,34.94,215000.0,24.529,24.543,24.522,24.522,215000.0
2013-01-22 14:25:00,34.93,34.95,34.93,34.95,111400.0,24.5149,24.529,24.5149,24.529,111400.0
2013-01-22 14:30:00,34.95,34.98,34.94,34.97,169400.0,24.529,24.55,24.522,24.543,169400.0
2013-01-22 14:35:00,34.98,34.99,34.95,34.95,177400.0,24.55,24.557,24.529,24.529,177400.0
2013-01-22 14:40:00,34.95,34.96,34.95,34.95,88600.0,24.529,24.536,24.529,24.529,88600.0
2013-01-22 14:45:00,34.96,34.96,34.93,34.95,175200.0,24.536,24.536,24.5149,24.529,175200.0
2013-01-22 14:50:00,34.95,34.96,34.92,34.95,279100.0,24.529,24.536,24.5079,24.529,279100.0
2013-01-22 14:55:00,34.95,34.97,34.94,34.96,133300.0,24.529,24.543,24.522,24.536,133300.0
2013-01-22 15:00:00,34.97,34.97,34.96,34.97,106000.0,24.543,24.543,24.536,24.543,106000.0
2013-01-22 15:05:00,34.97,34.99,34.96,34.98,164400.0,24.543,24.557,24.536,24.55,164400.0
2013-01-22 15:10:00,34.99,34.99,34.92,34.94,285700.0,24.557,24.557,24.5079,24.522,285700.0
2013-01-22 15:15:00,34.94,34.96,34.93,34.94,193600.0,24.522,24.536,24.5149,24.522,193600.0
2013-01-22 15:20:00,34.95,34.97,34.93,34.97,196800.0,24.529,24.543,24.5149,24.543,196800.0
2013-01-22 15:25:00,34.97,35.0,34.96,34.99,224000.0,24.543,24.5641,24.536,24.557,224000.0
2013-01-22 15:30:00,35.0,35.02,34.97,34.97,259600.0,24.5641,24.5781,24.543,24.543,259600.0
2013-01-22 15:35:00,34.98,35.01,34.96,35.01,219200.0,24.55,24.5711,24.536,24.5711,219200.0
2013-01-22 15:40:00,35.01,35.03,34.98,35.0,404500.0,24.5711,24.5851,24.55,24.5641,404500.0
2013-01-22 15:45:00,35.01,35.01,34.95,34.98,372900.0,24.5711,24.5711,24.529,24.55,372900.0
2013-01-22 15:50:00,34.98,35.0,34.97,34.99,353700.0,24.55,24.5641,24.543,24.557,353700.0
2013-01-22 15:55:00,35.0,35.05,35.0,35.04,1204700.0,24.5641,24.5992,24.5641,24.5921,1204700.0
2013-01-23 09:30:00,35.03,35.12,34.97,35.02,788800.0,24.5851,24.6483,24.543,24.5781,788800.0
2013-01-23 09:35:00,35.03,35.08,35.02,35.07,248400.0,24.5851,24.6202,24.5781,24.6132,248400.0
2013-01-23 09:40:00,35.08,35.08,35.03,35.06,247400.0,24.6202,24.6202,24.5851,24.6062,247400.0
2013-01-23 09:45:00,35.07,35.07,34.96,34.96,244200.0,24.6132,24.6132,24.536,24.536,244200.0
2013-01-23 09:50:00,34.96,34.97,34.89,34.89,252900.0,24.536,24.543,24.4869,24.4869,252900.0
2013-01-23 09:55:00,34.89,34.93,34.87,34.93,235700.0,24.4869,24.5149,24.4728,24.5149,235700.0
2013-01-23 10:00:00,34.93,35.0,34.92,34.99,528800.0,24.5149,24.5641,24.5079,24.557,528800.0
2013-01-23 10:05:00,34.99,35.04,34.98,35.02,275400.0,24.557,24.5921,24.55,24.5781,275400.0
2013-01-23 10:10:00,35.02,35.06,35.02,35.04,277500.0,24.5781,24.6062,24.5781,24.5921,277500.0
2013-01-23 10:15:00,35.04,35.05,34.99,35.01,115500.0,24.5921,24.5992,24.557,24.5711,115500.0
2013-01-23 10:20:00,35.01,35.02,34.94,34.95,194300.0,24.5711,24.5781,24.522,24.529,194300.0
2013-01-23 10:25:00,34.96,34.96,34.93,34.93,127200.0,24.536,24.536,24.5149,24.5149,127200.0
2013-01-23 10:30:00,34.94,34.95,34.92,34.92,141100.0,24.522,24.529,24.5079,24.5079,141100.0
2013-01-23 10:35:00,34.93,34.97,34.93,34.96,170700.0,24.5149,24.543,24.5149,24.536,170700.0
2013-01-23 10:40:00,34.97,34.97,34.94,34.95,180900.0,24.543,24.543,24.522,24.529,180900.0
2013-01-23 10:45:00,34.95,35.01,34.94,35.0,293800.0,24.529,24.5711,24.522,24.5641,293800.0
2013-01-23 10:50:00,35.0,35.01,34.99,35.0,119400.0,24.5641,24.5711,24.557,24.5641,119400.0
2013-01-23 10:55:00,35.0,35.0,34.97,34.99,154600.0,24.5641,24.5641,24.543,24.557,154600.0
2013-01-23 11:00:00,34.98,34.99,34.98,34.98,448700.0,24.55,24.557,24.55,24.55,448700.0
2013-01-23 11:05:00,34.98,35.0,34.97,34.98,199400.0,24.55,24.5641,24.543,24.55,199400.0
2013-01-23 11:10:00,34.99,35.02,34.97,35.01,246200.0,24.557,24.5781,24.543,24.5711,246200.0
2013-01-23 11:15:00,35.0,35.02,34.99,35.01,263700.0,24.5641,24.5781,24.557,24.5711,263700.0
2013-01-23 11:20:00,35.01,35.01,34.97,34.98,211500.0,24.5711,24.5711,24.543,24.55,211500.0
2013-01-23 11:25:00,35.0,35.01,34.98,34.98,163800.0,24.5641,24.5711,24.55,24.55,163800.0
2013-01-23 11:30:00,34.99,35.02,34.97,35.01,328300.0,24.557,24.5781,24.543,24.5711,328300.0
2013-01-23 11:35:00,35.01,35.01,34.99,35.0,91400.0,24.5711,24.5711,24.557,24.5641,91400.0
2013-01-23 11:40:00,35.0,35.01,34.98,34.99,69300.0,24.5641,24.5711,24.55,24.557,69300.0
2013-01-23 11:45:00,34.99,35.01,34.98,35.0,101800.0,24.557,24.5711,24.55,24.5641,101800.0
2013-01-23 11:50:00,35.01,35.05,35.0,35.03,155700.0,24.5711,24.5992,24.5641,24.5851,155700.0
2013-01-23 11:55:00,35.02,35.06,35.02,35.04,143800.0,24.5781,24.6062,24.5781,24.5921,143800.0
2013-01-23 12:00:00,35.03,35.06,35.03,35.05,137200.0,24.5851,24.6062,24.5851,24.5992,137200.0
2013-01-23 12:05:00,35.05,35.09,35.03,35.05,222500.0,24.5992,24.6272,24.5851,24.5992,222500.0
2013-01-23 12:10:00,35.05,35.07,35.01,35.03,352000.0,24.5992,24.6132,24.5711,24.5851,352000.0
2013-01-23 12:15:00,35.04,35.04,35.01,35.02,120900.0,24.5921,24.5921,24.5711,24.5781,120900.0
2013-01-23 12:20:00,35.01,35.03,35.0,35.02,170200.0,24.5711,24.5851,24.5641,24.5781,170200.0
2013-01-23 12:25:00,35.02,35.02,34.98,34.99,177000.0,24.5781,24.5781,24.55,24.557,177000.0
2013-01-23 12:30:00,34.98,34.99,34.97,34.98,129000.0,24.55,24.557,24.543,24.55,129000.0
2013-01-23 12:35:00,34.98,34.99,34.97,34.97,70500.0,24.55,24.557,24.543,24.543,70500.0
2013-01-23 12:40:00,34.97,34.99,34.97,34.99,70500.0,24.543,24.557,24.543,24.557,70500.0
2013-01-23 12:45:00,34.99,34.99,34.98,34.98,299400.0,24.557,24.557,24.55,24.55,299400.0
2013-01-23 12:50:00,34.99,34.99,34.97,34.97,98000.0,24.557,24.557,24.543,24.543,98000.0
2013-01-23 12:55:00,34.98,35.0,34.97,35.0,146700.0,24.55,24.5641,24.543,24.5641,146700.0
2013-01-23 13:00:00,35.0,35.01,34.98,34.99,232200.0,24.5641,24.5711,24.55,24.557,232200.0
2013-01-23 13:05:00,34.98,35.0,34.97,34.99,118300.0,24.55,24.5641,24.543,24.557,118300.0
2013-01-23 13:10:00,34.99,35.0,34.98,34.99,186800.0,24.557,24.5641,24.55,24.557,186800.0
2013-01-23 13:15:00,35.0,35.01,34.98,34.99,275200.0,24.5641,24.5711,24.55,24.557,275200.0
2013-01-23 13:20:00,34.99,35.01,34.98,34.99,123700.0,24.557,24.5711,24.55,24.557,123700.0
2013-01-23 13:25:00,34.99,34.99,34.95,34.95,98300.0,24.557,24.557,24.529,24.529,98300.0
2013-01-23 13:30:00,34.96,35.0,34.95,35.0,282100.0,24.536,24.5641,24.529,24.5641,282100.0
2013-01-23 13:35:00,35.0,35.01,34.99,35.0,125100.0,24.5641,24.5711,24.557,24.5641,125100.0
2013-01-23 13:40:00,35.01,35.03,35.0,35.02,145600.0,24.5711,24.5851,24.5641,24.5781,145600.0
2013-01-23 13:45:00,35.03,35.04,35.02,35.02,123000.0,24.5851,24.5921,24.5781,24.5781,123000.0
2013-01-23 13:50:00,35.03,35.06,35.02,35.06,301300.0,24.5851,24.6062,24.5781,24.6062,301300.0
2013-01-23 13:55:00,35.06,35.07,35.04,35.06,134200.0,24.6062,24.6132,24.5921,24.6062,134200.0
2013-01-23 14:00:00,35.06,35.07,35.04,35.05,153700.0,24.6062,24.6132,24.5921,24.5992,153700.0
2013-01-23 14:05:00,35.05,35.06,34.99,35.0,221400.0,24.5992,24.6062,24.557,24.5641,221400.0
2013-01-23 14:10:00,34.99,34.99,34.94,34.94,312900.0,24.557,24.557,24.522,24.522,312900.0
2013-01-23 14:15:00,34.94,34.98,34.94,34.98,160600.0,24.522,24.55,24.522,24.55,160600.0
2013-01-23 14:20:00,34.98,35.02,34.97,34.99,202400.0,24.55,24.5781,24.543,24.557,202400.0
2013-01-23 14:25:00,35.0,35.01,34.99,35.0,98400.0,24.5641,24.5711,24.557,24.5641,98400.0
2013-01-23 14:30:00,35.0,35.0,34.98,34.99,97200.0,24.5641,24.5641,24.55,24.557,97200.0
2013-01-23 14:35:00,34.99,35.03,34.98,35.03,138400.0,24.557,24.5851,24.55,24.5851,138400.0
2013-01-23 14:40:00,35.03,35.04,35.02,35.04,123000.0,24.5851,24.5921,24.5781,24.5921,123000.0
2013-01-23 14:45:00,35.03,35.04,35.03,35.04,87600.0,24.5851,24.5921,24.5851,24.5921,87600.0
2013-01-23 14:50:00,35.04,35.04,35.02,35.03,163700.0,24.5921,24.5921,24.5781,24.5851,163700.0
2013-01-23 14:55:00,35.02,35.05,35.02,35.04,137300.0,24.5781,24.5992,24.5781,24.5921,137300.0
2013-01-23 15:00:00,35.04,35.04,35.02,35.02,108500.0,24.5921,24.5921,24.5781,24.5781,108500.0
2013-01-23 15:05:00,35.02,35.04,35.02,35.03,125800.0,24.5781,24.5921,24.5781,24.5851,125800.0
2013-01-23 15:10:00,35.03,35.04,35.02,35.02,156500.0,24.5851,24.5921,24.5781,24.5781,156500.0
2013-01-23 15:15:00,35.02,35.03,35.02,35.03,81800.0,24.5781,24.5851,24.5781,24.5851,81800.0
2013-01-23 15:20:00,35.03,35.03,35.0,35.01,166700.0,24.5851,24.5851,24.5641,24.5711,166700.0
2013-01-23 15:25:00,35.01,35.02,34.99,34.99,180700.0,24.5711,24.5781,24.557,24.557,180700.0
2013-01-23 15:30:00,35.0,35.0,34.97,35.0,191600.0,24.5641,24.5641,24.543,24.5641,191600.0
2013-01-23 15:35:00,35.0,35.01,34.99,35.01,179600.0,24.5641,24.5711,24.557,24.5711,179600.0
2013-01-23 15:40:00,35.0,35.01,34.94,34.95,333200.0,24.5641,24.5711,24.522,24.529,333200.0
2013-01-23 15:45:00,34.95,34.99,34.95,34.99,322200.0,24.529,24.557,24.529,24.557,322200.0
2013-01-23 15:50:00,34.99,34.99,34.95,34.96,256600.0,24.557,24.557,24.529,24.536,256600.0
2013-01-23 15:55:00,34.95,34.98,34.95,34.95,780400.0,24.529,24.55,24.529,24.529,780400.0
2013-01-24 09:30:00,35.06,35.2,34.88,35.2,971900.0,24.6062,24.7044,24.4798,24.7044,971900.0
2013-01-24 09:35:00,35.19,35.25,35.18,35.22,351700.0,24.6974,24.7395,24.6904,24.7185,351700.0
2013-01-24 09:40:00,35.22,35.3,35.2,35.27,428100.0,24.7185,24.7746,24.7044,24.7536,428100.0
2013-01-24 09:45:00,35.27,35.3,35.25,35.26,531700.0,24.7536,24.7746,24.7395,24.7465,531700.0
2013-01-24 09:50:00,35.27,35.3,35.25,35.29,563200.0,24.7536,24.7746,24.7395,24.7676,563200.0
2013-01-24 09:55:00,35.29,35.3,35.25,35.27,358500.0,24.7676,24.7746,24.7395,24.7536,358500.0
2013-01-24 10:00:00,35.27,35.41,35.27,35.41,1070800.0,24.7536,24.8518,24.7536,24.8518,1070800.0
2013-01-24 10:05:00,35.41,35.46,35.4,35.42,469500.0,24.8518,24.8869,24.8448,24.8588,469500.0
2013-01-24 10:10:00,35.41,35.42,35.39,35.4,467000.0,24.8518,24.8588,24.8378,24.8448,467000.0
2013-01-24 10:15:00,35.4,35.41,35.34,35.37,392500.0,24.8448,24.8518,24.8027,24.8237,392500.0
2013-01-24 10:20:00,35.37,35.37,35.26,35.26,598100.0,24.8237,24.8237,24.7465,24.7465,598100.0
2013-01-24 10:25:00,35.26,35.33,35.25,35.32,409200.0,24.7465,24.7957,24.7395,24.7886,409200.0
2013-01-24 10:30:00,35.32,35.32,35.24,35.3,641400.0,24.7886,24.7886,24.7325,24.7746,641400.0
2013-01-24 10:35:00,35.3,35.34,35.29,35.31,281400.0,24.7746,24.8027,24.7676,24.7816,281400.0
2013-01-24 10:40:00,35.31,35.35,35.29,35.31,253900.0,24.7816,24.8097,24.7676,24.7816,253900.0
2013-01-24 10:45:00,35.31,35.43,35.3,35.38,709000.0,24.7816,24.8658,24.7746,24.8308,709000.0
2013-01-24 10:50:00,35.38,35.39,35.36,35.37,230700.0,24.8308,24.8378,24.8167,24.8237,230700.0
2013-01-24 10:55:00,35.37,35.39,35.34,35.34,194900.0,24.8237,24.8378,24.8027,24.8027,194900.0
2013-01-24 11:00:00,35.34,35.37,35.33,35.35,150800.0,24.8027,24.8237,24.7957,24.8097,150800.0
2013-01-24 11:05:00,35.36,35.36,35.33,35.33,140200.0,24.8167,24.8167,24.7957,24.7957,140200.0
2013-01-24 11:10:00,35.33,35.37,35.33,35.35,116900.0,24.7957,24.8237,24.7957,24.8097,116900.0
2013-01-24 11:15:00,35.35,35.36,35.31,35.33,157900.0,24.8097,24.8167,24.7816,24.7957,157900.0
2013-01-24 11:20:00,35.33,35.37,35.31,35.37,246300.0,24.7957,24.8237,24.7816,24.8237,246300.0
2013-01-24 11:25:00,35.36,35.38,35.33,35.36,233400.0,24.8167,24.8308,24.7957,24.8167,233400.0
2013-01-24 11:30:00,35.36,35.38,35.35,35.35,152600.0,24.8167,24.8308,24.8097,24.8097,152600.0
2013-01-24 11:35:00,35.36,35.38,35.34,35.38,148300.0,24.8167,24.8308,24.8027,24.8308,148300.0
2013-01-24 11:40:00,35.38,35.4,35.35,35.38,246300.0,24.8308,24.8448,24.8097,24.8308,246300.0
2013-01-24 11:45:00,35.38,35.38,35.31,35.32,126200.0,24.8308,24.8308,24.7816,24.7886,126200.0
2013-01-24 11:50:00,35.32,35.35,35.3,35.3,148900.0,24.7886,24.8097,24.7746,24.7746,148900.0
2013-01-24 11:55:00,35.3,35.32,35.29,35.31,141000.0,24.7746,24.7886,24.7676,24.7816,141000.0
2013-01-24 12:00:00,35.31,35.33,35.3,35.32,110400.0,24.7816,24.7957,24.7746,24.7886,110400.0
2013-01-24 12:05:00,35.32,35.32,35.3,35.32,143800.0,24.7886,24.7886,24.7746,24.7886,143800.0
2013-01-24 12:10:00,35.32,35.32,35.31,35.32,218100.0,24.7886,24.7886,24.7816,24.7886,218100.0
2013-01-24 12:15:00,35.32,35.35,35.31,35.33,291700.0,24.7886,24.8097,24.7816,24.7957,291700.0
2013-01-24 12:20:00,35.32,35.35,35.32,35.34,171000.0,24.7886,24.8097,24.7886,24.8027,171000.0
2013-01-24 12:25:00,35.34,35.36,35.34,35.36,266800.0,24.8027,24.8167,24.8027,24.8167,266800.0
2013-01-24 12:30:00,35.35,35.36,35.31,35.31,219800.0,24.8097,24.8167,24.7816,24.7816,219800.0
2013-01-24 12:35:00,35.31,35.32,35.15,35.15,362400.0,24.7816,24.7886,24.6693,24.6693,362400.0
2013-01-24 12:40:00,35.15,35.21,35.14,35.19,326200.0,24.6693,24.7114,24.6623,24.6974,326200.0
2013-01-24 12:45:00,35.18,35.21,35.17,35.2,248000.0,24.6904,24.7114,24.6834,24.7044,248000.0
2013-01-24 12:50:00,35.19,35.2,35.17,35.17,105600.0,24.6974,24.7044,24.6834,24.6834,105600.0
2013-01-24 12:55:00,35.17,35.19,35.13,35.17,262500.0,24.6834,24.6974,24.6553,24.6834,262500.0
2013-01-24 13:00:00,35.17,35.19,35.16,35.16,112500.0,24.6834,24.6974,24.6764,24.6764,112500.0
2013-01-24 13:05:00,35.16,35.18,35.13,35.16,171000.0,24.6764,24.6904,24.6553,24.6764,171000.0
2013-01-24 13:10:00,35.16,35.16,35.07,35.07,254100.0,24.6764,24.6764,24.6132,24.6132,254100.0
2013-01-24 13:15:00,35.07,35.1,35.06,35.07,294800.0,24.6132,24.6342,24.6062,24.6132,294800.0
2013-01-24 13:20:00,35.08,35.1,35.07,35.09,159700.0,24.6202,24.6342,24.6132,24.6272,159700.0
2013-01-24 13:25:00,35.09,35.12,35.08,35.12,142200.0,24.6272,24.6483,24.6202,24.6483,142200.0
2013-01-24 13:30:00,35.12,35.13,35.09,35.09,128700.0,24.6483,24.6553,24.6272,24.6272,128700.0
2013-01-24 13:35:00,35.09,35.11,35.06,35.06,134800.0,24.6272,24.6413,24.6062,24.6062,134800.0
2013-01-24 13:40:00,35.07,35.07,35.05,35.07,120400.0,24.6132,24.6132,24.5992,24.6132,120400.0
2013-01-24 13:45:00,35.06,35.07,35.02,35.05,142300.0,24.6062,24.6132,24.5781,24.5992,142300.0
2013-01-24 13:50:00,35.05,35.1,35.05,35.09,135100.0,24.5992,24.6342,24.5992,24.6272,135100.0
2013-01-24 13:55:00,35.1,35.12,35.07,35.07,376600.0,24.6342,24.6483,24.6132,24.6132,376600.0
2013-01-24 14:00:00,35.07,35.08,35.03,35.04,229500.0,24.6132,24.6202,24.5851,24.5921,229500.0
2013-01-24 14:05:00,35.05,35.09,35.04,35.08,110700.0,24.5992,24.6272,24.5921,24.6202,110700.0
2013-01-24 14:10:00,35.09,35.12,35.08,35.1,66300.0,24.6272,24.6483,24.6202,24.6342,66300.0
2013-01-24 14:15:00,35.11,35.13,35.09,35.1,116800.0,24.6413,24.6553,24.6272,24.6342,116800.0
2013-01-24 14:20:00,35.09,35.11,35.08,35.11,166200.0,24.6272,24.6413,24.6202,24.6413,166200.0
2013-01-24 14:25:00,35.11,35.14,35.1,35.12,184600.0,24.6413,24.6623,24.6342,24.6483,184600.0
2013-01-24 14:30:00,35.13,35.17,35.13,35.16,152500.0,24.6553,24.6834,24.6553,24.6764,152500.0
2013-01-24 14:35:00,35.16,35.18,35.15,35.16,92800.0,24.6764,24.6904,24.6693,24.6764,92800.0
2013-01-24 14:40:00,35.16,35.18,35.15,35.18,148900.0,24.6764,24.6904,24.6693,24.6904,148900.0
2013-01-24 14:45:00,35.18,35.21,35.18,35.19,147500.0,24.6904,24.7114,24.6904,24.6974,147500.0
2013-01-24 14:50:00,35.2,35.21,35.18,35.19,121900.0,24.7044,24.7114,24.6904,24.6974,121900.0
2013-01-24 14:55:00,35.19,35.32,35.13,35.13,189800.0,24.6974,24.7886,24.6553,24.6553,189800.0
2013-01-24 15:00:00,35.13,35.32,35.11,35.17,237500.0,24.6553,24.7886,24.6413,24.6834,237500.0
2013-01-24 15:05:00,35.16,35.32,35.16,35.19,193400.0,24.6764,24.7886,24.6764,24.6974,193400.0
2013-01-24 15:10:00,35.19,35.22,35.18,35.21,140400.0,24.6974,24.7185,24.6904,24.7114,140400.0
2013-01-24 15:15:00,35.21,35.24,35.21,35.21,183600.0,24.7114,24.7325,24.7114,24.7114,183600.0
2013-01-24 15:20:00,35.21,35.22,35.19,35.2,135800.0,24.7114,24.7185,24.6974,24.7044,135800.0
2013-01-24 15:25:00,35.2,35.25,35.19,35.23,132300.0,24.7044,24.7395,24.6974,24.7255,132300.0
2013-01-24 15:30:00,35.24,35.29,35.23,35.24,349100.0,24.7325,24.7676,24.7255,24.7325,349100.0
2013-01-24 15:35:00,35.24,35.27,35.22,35.24,314900.0,24.7325,24.7536,24.7185,24.7325,314900.0
2013-01-24 15:40:00,35.25,35.25,35.22,35.25,181300.0,24.7395,24.7395,24.7185,24.7395,181300.0
2013-01-24 15:45:00,35.25,35.26,35.17,35.2,415200.0,24.7395,24.7465,24.6834,24.7044,415200.0
2013-01-24 15:50:00,35.2,35.21,35.15,35.15,272200.0,24.7044,24.7114,24.6693,24.6693,272200.0
2013-01-24 15:55:00,35.15,35.18,35.13,35.16,721100.0,24.6693,24.6904,24.6553,24.6764,721100.0
2013-01-25 09:30:00,35.3,35.31,35.11,35.21,435900.0,24.7746,24.7816,24.6413,24.7114,435900.0
2013-01-25 09:35:00,35.21,35.27,35.19,35.21,366200.0,24.7114,24.7536,24.6974,24.7114,366200.0
2013-01-25 09:40:00,35.21,35.3,35.2,35.3,239300.0,24.7114,24.7746,24.7044,24.7746,239300.0
2013-01-25 09:45:00,35.31,35.31,35.21,35.23,189000.0,24.7816,24.7816,24.7114,24.7255,189000.0
2013-01-25 09:50:00,35.23,35.24,35.2,35.24,120600.0,24.7255,24.7325,24.7044,24.7325,120600.0
2013-01-25 09:55:00,35.23,35.26,35.19,35.21,146400.0,24.7255,24.7465,24.6974,24.7114,146400.0
2013-01-25 10:00:00,35.2,35.21,35.08,35.14,259800.0,24.7044,24.7114,24.6202,24.6623,259800.0
2013-01-25 10:05:00,35.14,35.2,35.14,35.16,352900.0,24.6623,24.7044,24.6623,24.6764,352900.0
2013-01-25 10:10:00,35.16,35.22,35.13,35.15,182100.0,24.6764,24.7185,24.6553,24.6693,182100.0
2013-01-25 10:15:00,35.15,35.18,35.14,35.16,93800.0,24.6693,24.6904,24.6623,24.6764,93800.0
2013-01-25 10:20:00,35.15,35.17,35.12,35.13,196400.0,24.6693,24.6834,24.6483,24.6553,196400.0
2013-01-25 10:25:00,35.13,35.14,35.03,35.04,335800.0,24.6553,24.6623,24.5851,24.5921,335800.0
2013-01-25 10:30:00,35.04,35.07,35.02,35.04,131400.0,24.5921,24.6132,24.5781,24.5921,131400.0
2013-01-25 10:35:00,35.04,35.09,35.01,35.06,153900.0,24.5921,24.6272,24.5711,24.6062,153900.0
2013-01-25 10:40:00,35.07,35.1,35.04,35.05,186900.0,24.6132,24.6342,24.5921,24.5992,186900.0
2013-01-25 10:45:00,35.05,35.06,35.01,35.06,142300.0,24.5992,24.6062,24.5711,24.6062,142300.0
2013-01-25 10:50:00,35.05,35.07,35.03,35.05,167300.0,24.5992,24.6132,24.5851,24.5992,167300.0
2013-01-25 10:55:00,35.05,35.13,35.05,35.13,187400.0,24.5992,24.6553,24.5992,24.6553,187400.0
2013-01-25 11:00:00,35.12,35.18,35.09,35.15,249900.0,24.6483,24.6904,24.6272,24.6693,249900.0
2013-01-25 11:05:00,35.15,35.23,35.15,35.21,254600.0,24.6693,24.7255,24.6693,24.7114,254600.0
2013-01-25 11:10:00,35.22,35.24,35.2,35.2,172400.0,24.7185,24.7325,24.7044,24.7044,172400.0
2013-01-25 11:15:00,35.21,35.23,35.16,35.18,161400.0,24.7114,24.7255,24.6764,24.6904,161400.0
2013-01-25 11:20:00,35.18,35.2,35.18,35.19,107400.0,24.6904,24.7044,24.6904,24.6974,107400.0
2013-01-25 11:25:00,35.2,35.23,35.19,35.19,120700.0,24.7044,24.7255,24.6974,24.6974,120700.0
2013-01-25 11:30:00,35.19,35.2,35.13,35.14,303100.0,24.6974,24.7044,24.6553,24.6623,303100.0
2013-01-25 11:35:00,35.15,35.22,35.14,35.2,191100.0,24.6693,24.7185,24.6623,24.7044,191100.0
2013-01-25 11:40:00,35.2,35.23,35.19,35.22,127900.0,24.7044,24.7255,24.6974,24.7185,127900.0
2013-01-25 11:45:00,35.21,35.23,35.19,35.2,78100.0,24.7114,24.7255,24.6974,24.7044,78100.0
2013-01-25 11:50:00,35.2,35.2,35.11,35.12,126800.0,24.7044,24.7044,24.6413,24.6483,126800.0
2013-01-25 11:55:00,35.12,35.14,35.11,35.13,101700.0,24.6483,24.6623,24.6413,24.6553,101700.0
2013-01-25 12:00:00,35.13,35.19,35.12,35.18,112300.0,24.6553,24.6974,24.6483,24.6904,112300.0
2013-01-25 12:05:00,35.18,35.22,35.18,35.22,126500.0,24.6904,24.7185,24.6904,24.7185,126500.0
2013-01-25 12:10:00,35.22,35.23,35.19,35.23,187300.0,24.7185,24.7255,24.6974,24.7255,187300.0
2013-01-25 12:15:00,35.23,35.23,35.21,35.23,89600.0,24.7255,24.7255,24.7114,24.7255,89600.0
2013-01-25 12:20:00,35.22,35.25,35.21,35.23,217700.0,24.7185,24.7395,24.7114,24.7255,217700.0
2013-01-25 12:25:00,35.24,35.24,35.19,35.21,105100.0,24.7325,24.7325,24.6974,24.7114,105100.0
2013-01-25 12:30:00,35.21,35.23,35.2,35.22,85300.0,24.7114,24.7255,24.7044,24.7185,85300.0
2013-01-25 12:35:00,35.21,35.22,35.19,35.21,97500.0,24.7114,24.7185,24.6974,24.7114,97500.0
2013-01-25 12:40:00,35.2,35.23,35.2,35.2,121700.0,24.7044,24.7255,24.7044,24.7044,121700.0
2013-01-25 12:45:00,35.2,35.22,35.18,35.2,100500.0,24.7044,24.7185,24.6904,24.7044,100500.0
2013-01-25 12:50:00,35.19,35.19,35.17,35.18,78000.0,24.6974,24.6974,24.6834,24.6904,78000.0
2013-01-25 12:55:00,35.18,35.18,35.13,35.14,80400.0,24.6904,24.6904,24.6553,24.6623,80400.0
2013-01-25 13:00:00,35.15,35.19,35.14,35.18,84400.0,24.6693,24.6974,24.6623,24.6904,84400.0
2013-01-25 13:05:00,35.19,35.2,35.17,35.18,90000.0,24.6974,24.7044,24.6834,24.6904,90000.0
2013-01-25 13:10:00,35.18,35.2,35.16,35.18,165800.0,24.6904,24.7044,24.6764,24.6904,165800.0
2013-01-25 13:15:00,35.18,35.2,35.16,35.17,81600.0,24.6904,24.7044,24.6764,24.6834,81600.0
2013-01-25 13:20:00,35.17,35.19,35.17,35.18,74900.0,24.6834,24.6974,24.6834,24.6904,74900.0
2013-01-25 13:25:00,35.18,35.19,35.16,35.17,89100.0,24.6904,24.6974,24.6764,24.6834,89100.0
2013-01-25 13:30:00,35.16,35.18,35.16,35.16,41700.0,24.6764,24.6904,24.6764,24.6764,41700.0
2013-01-25 13:35:00,35.17,35.18,35.16,35.18,45800.0,24.6834,24.6904,24.6764,24.6904,45800.0
2013-01-25 13:40:00,35.18,35.21,35.17,35.17,86700.0,24.6904,24.7114,24.6834,24.6834,86700.0
2013-01-25 13:45:00,35.18,35.18,35.14,35.15,113200.0,24.6904,24.6904,24.6623,24.6693,113200.0
2013-01-25 13:50:00,35.14,35.16,35.12,35.14,215300.0,24.6623,24.6764,24.6483,24.6623,215300.0
2013-01-25 13:55:00,35.14,35.15,35.12,35.14,272900.0,24.6623,24.6693,24.6483,24.6623,272900.0
2013-01-25 14:00:00,35.14,35.15,35.13,35.14,164500.0,24.6623,24.6693,24.6553,24.6623,164500.0
2013-01-25 14:05:00,35.14,35.17,35.11,35.17,129200.0,24.6623,24.6834,24.6413,24.6834,129200.0
2013-01-25 14:10:00,35.17,35.22,35.15,35.16,255500.0,24.6834,24.7185,24.6693,24.6764,255500.0
2013-01-25 14:15:00,35.16,35.17,35.14,35.14,153500.0,24.6764,24.6834,24.6623,24.6623,153500.0
2013-01-25 14:20:00,35.15,35.15,35.1,35.13,237500.0,24.6693,24.6693,24.6342,24.6553,237500.0
2013-01-25 14:25:00,35.13,35.16,35.12,35.15,76500.0,24.6553,24.6764,24.6483,24.6693,76500.0
2013-01-25 14:30:00,35.15,35.16,35.13,35.16,153300.0,24.6693,24.6764,24.6553,24.6764,153300.0
2013-01-25 14:35:00,35.16,35.17,35.15,35.17,100700.0,24.6764,24.6834,24.6693,24.6834,100700.0
2013-01-25 14:40:00,35.17,35.17,35.14,35.16,91500.0,24.6834,24.6834,24.6623,24.6764,91500.0
2013-01-25 14:45:00,35.16,35.17,35.14,35.15,216400.0,24.6764,24.6834,24.6623,24.6693,216400.0
2013-01-25 14:50:00,35.16,35.16,35.12,35.13,246000.0,24.6764,24.6764,24.6483,24.6553,246000.0
2013-01-25 14:55:00,35.12,35.13,35.08,35.08,157600.0,24.6483,24.6553,24.6202,24.6202,157600.0
2013-01-25 15:00:00,35.08,35.11,35.08,35.09,230300.0,24.6202,24.6413,24.6202,24.6272,230300.0
2013-01-25 15:05:00,35.09,35.09,35.05,35.09,246900.0,24.6272,24.6272,24.5992,24.6272,246900.0
2013-01-25 15:10:00,35.09,35.09,35.04,35.06,244700.0,24.6272,24.6272,24.5921,24.6062,244700.0
2013-01-25 15:15:00,35.07,35.08,35.02,35.03,318700.0,24.6132,24.6202,24.5781,24.5851,318700.0
2013-01-25 15:20:00,35.04,35.04,35.02,35.03,190000.0,24.5921,24.5921,24.5781,24.5851,190000.0
2013-01-25 15:25:00,35.03,35.09,35.02,35.07,307300.0,24.5851,24.6272,24.5781,24.6132,307300.0
2013-01-25 15:30:00,35.08,35.08,35.05,35.05,188600.0,24.6202,24.6202,24.5992,24.5992,188600.0
2013-01-25 15:35:00,35.05,35.06,35.03,35.03,262600.0,24.5992,24.6062,24.5851,24.5851,262600.0
2013-01-25 15:40:00,35.03,35.04,34.95,34.97,640700.0,24.5851,24.5921,24.529,24.543,640700.0
2013-01-25 15:45:00,34.97,35.0,34.95,34.97,854500.0,24.543,24.5641,24.529,24.543,854500.0
2013-01-25 15:50:00,34.97,35.07,34.96,35.06,828100.0,24.543,24.6132,24.536,24.6062,828100.0
2013-01-25 15:55:00,35.07,35.13,35.01,35.13,1486900.0,24.6132,24.6553,24.5711,24.6553,1486900.0
2013-01-28 09:30:00,35.2,35.25,35.05,35.06,642000.0,24.7044,24.7395,24.5992,24.6062,642000.0
2013-01-28 09:35:00,35.07,35.15,35.04,35.04,273500.0,24.6132,24.6693,24.5921,24.5921,273500.0
2013-01-28 09:40:00,35.04,35.06,35.0,35.02,477400.0,24.5921,24.6062,24.5641,24.5781,477400.0
2013-01-28 09:45:00,35.03,35.06,35.01,35.02,347700.0,24.5851,24.6062,24.5711,24.5781,347700.0
2013-01-28 09:50:00,35.02,35.05,34.96,34.96,631300.0,24.5781,24.5992,24.536,24.536,631300.0
2013-01-28 09:55:00,34.97,34.97,34.88,34.92,351100.0,24.543,24.543,24.4798,24.5079,351100.0
2013-01-28 10:00:00,34.91,34.95,34.88,34.93,410400.0,24.5009,24.529,24.4798,24.5149,410400.0
2013-01-28 10:05:00,34.93,34.94,34.87,34.89,355500.0,24.5149,24.522,24.4728,24.4869,355500.0
2013-01-28 10:10:00,34.89,34.92,34.85,34.88,335700.0,24.4869,24.5079,24.4588,24.4798,335700.0
2013-01-28 10:15:00,34.88,34.91,34.86,34.9,424200.0,24.4798,24.5009,24.4658,24.4939,424200.0
2013-01-28 10:20:00,34.9,34.99,34.9,34.97,303900.0,24.4939,24.557,24.4939,24.543,303900.0
2013-01-28 10:25:00,34.97,34.99,34.94,34.97,144900.0,24.543,24.557,24.522,24.543,144900.0
2013-01-28 10:30:00,34.96,35.01,34.94,35.0,250300.0,24.536,24.5711,24.522,24.5641,250300.0
2013-01-28 10:35:00,34.99,35.02,34.98,34.98,203200.0,24.557,24.5781,24.55,24.55,203200.0
2013-01-28 10:40:00,34.99,35.04,34.98,35.03,130500.0,24.557,24.5921,24.55,24.5851,130500.0
2013-01-28 10:45:00,35.03,35.09,35.02,35.03,227000.0,24.5851,24.6272,24.5781,24.5851,227000.0
2013-01-28 10:50:00,35.04,35.05,35.02,35.04,133300.0,24.5921,24.5992,24.5781,24.5921,133300.0
2013-01-28 10:55:00,35.04,35.05,35.02,35.03,295800.0,24.5921,24.5992,24.5781,24.5851,295800.0
2013-01-28 11:00:00,35.03,35.04,35.02,35.03,157100.0,24.5851,24.5921,24.5781,24.5851,157100.0
2013-01-28 11:05:00,35.04,35.04,34.98,34.99,281400.0,24.5921,24.5921,24.55,24.557,281400.0
2013-01-28 11:10:00,34.99,35.0,34.94,34.97,237900.0,24.557,24.5641,24.522,24.543,237900.0
2013-01-28 11:15:00,34.96,34.98,34.93,34.95,151500.0,24.536,24.55,24.5149,24.529,151500.0
2013-01-28 11:20:00,34.95,34.97,34.94,34.97,185300.0,24.529,24.543,24.522,24.543,185300.0
2013-01-28 11:25:00,34.97,35.04,34.97,35.01,374800.0,24.543,24.5921,24.543,24.5711,374800.0
2013-01-28 11:30:00,35.02,35.05,35.01,35.03,165300.0,24.5781,24.5992,24.5711,24.5851,165300.0
2013-01-28 11:35:00,35.02,35.04,35.01,35.03,176100.0,24.5781,24.5921,24.5711,24.5851,176100.0
2013-01-28 11:40:00,35.03,35.04,35.01,35.01,101000.0,24.5851,24.5921,24.5711,24.5711,101000.0
2013-01-28 11:45:00,35.02,35.04,35.01,35.03,124700.0,24.5781,24.5921,24.5711,24.5851,124700.0
2013-01-28 11:50:00,35.03,35.07,35.03,35.07,174400.0,24.5851,24.6132,24.5851,24.6132,174400.0
2013-01-28 11:55:00,35.07,35.07,35.05,35.07,103300.0,24.6132,24.6132,24.5992,24.6132,103300.0
2013-01-28 12:00:00,35.07,35.08,35.04,35.04,120800.0,24.6132,24.6202,24.5921,24.5921,120800.0
2013-01-28 12:05:00,35.05,35.1,35.04,35.1,141600.0,24.5992,24.6342,24.5921,24.6342,141600.0
2013-01-28 12:10:00,35.1,35.13,35.08,35.12,188200.0,24.6342,24.6553,24.6202,24.6483,188200.0
2013-01-28 12:15:00,35.11,35.12,35.08,35.09,154700.0,24.6413,24.6483,24.6202,24.6272,154700.0
2013-01-28 12:20:00,35.1,35.11,35.06,35.07,139600.0,24.6342,24.6413,24.6062,24.6132,139600.0
2013-01-28 12:25:00,35.07,35.09,35.04,35.08,177100.0,24.6132,24.6272,24.5921,24.6202,177100.0
2013-01-28 12:30:00,35.07,35.08,35.02,35.04,146700.0,24.6132,24.6202,24.5781,24.5921,146700.0
2013-01-28 12:35:00,35.04,35.05,35.03,35.05,176100.0,24.5921,24.5992,24.5851,24.5992,176100.0
2013-01-28 12:40:00,35.05,35.09,35.03,35.08,190600.0,24.5992,24.6272,24.5851,24.6202,190600.0
2013-01-28 12:45:00,35.09,35.1,35.07,35.08,122200.0,24.6272,24.6342,24.6132,24.6202,122200.0
2013-01-28 12:50:00,35.09,35.13,35.08,35.13,247100.0,24.6272,24.6553,24.6202,24.6553,247100.0
2013-01-28 12:55:00,35.13,35.13,35.1,35.11,119200.0,24.6553,24.6553,24.6342,24.6413,119200.0
2013-01-28 13:00:00,35.1,35.13,35.09,35.1,240200.0,24.6342,24.6553,24.6272,24.6342,240200.0
2013-01-28 13:05:00,35.1,35.11,35.06,35.09,640100.0,24.6342,24.6413,24.6062,24.6272,640100.0
2013-01-28 13:10:00,35.09,35.1,35.05,35.07,308400.0,24.6272,24.6342,24.5992,24.6132,308400.0
2013-01-28 13:15:00,35.08,35.09,35.06,35.09,260400.0,24.6202,24.6272,24.6062,24.6272,260400.0
2013-01-28 13:20:00,35.09,35.11,35.08,35.11,123300.0,24.6272,24.6413,24.6202,24.6413,123300.0
2013-01-28 13:25:00,35.11,35.12,35.1,35.12,58300.0,24.6413,24.6483,24.6342,24.6483,58300.0
2013-01-28 13:30:00,35.11,35.13,35.1,35.11,113800.0,24.6413,24.6553,24.6342,24.6413,113800.0
2013-01-28 13:35:00,35.11,35.15,35.11,35.15,154000.0,24.6413,24.6693,24.6413,24.6693,154000.0
2013-01-28 13:40:00,35.15,35.15,35.14,35.14,98400.0,24.6693,24.6693,24.6623,24.6623,98400.0
2013-01-28 13:45:00,35.14,35.15,35.08,35.1,193200.0,24.6623,24.6693,24.6202,24.6342,193200.0
2013-01-28 13:50:00,35.11,35.11,35.1,35.11,50900.0,24.6413,24.6413,24.6342,24.6413,50900.0
2013-01-28 13:55:00,35.11,35.15,35.09,35.11,228300.0,24.6413,24.6693,24.6272,24.6413,228300.0
2013-01-28 14:00:00,35.11,35.12,35.09,35.12,109800.0,24.6413,24.6483,24.6272,24.6483,109800.0
2013-01-28 14:05:00,35.12,35.16,35.11,35.14,316900.0,24.6483,24.6764,24.6413,24.6623,316900.0
2013-01-28 14:10:00,35.14,35.2,35.13,35.19,304400.0,24.6623,24.7044,24.6553,24.6974,304400.0
2013-01-28 14:15:00,35.19,35.21,35.19,35.2,252300.0,24.6974,24.7114,24.6974,24.7044,252300.0
2013-01-28 14:20:00,35.2,35.21,35.17,35.18,349700.0,24.7044,24.7114,24.6834,24.6904,349700.0
2013-01-28 14:25:00,35.17,35.19,35.14,35.18,146000.0,24.6834,24.6974,24.6623,24.6904,146000.0
2013-01-28 14:30:00,35.18,35.18,35.14,35.15,151900.0,24.6904,24.6904,24.6623,24.6693,151900.0
2013-01-28 14:35:00,35.15,35.17,35.13,35.15,138300.0,24.6693,24.6834,24.6553,24.6693,138300.0
2013-01-28 14:40:00,35.15,35.19,35.15,35.19,110000.0,24.6693,24.6974,24.6693,24.6974,110000.0
2013-01-28 14:45:00,35.18,35.2,35.17,35.19,89900.0,24.6904,24.7044,24.6834,24.6974,89900.0
2013-01-28 14:50:00,35.19,35.2,35.17,35.19,148200.0,24.6974,24.7044,24.6834,24.6974,148200.0
2013-01-28 14:55:00,35.18,35.19,35.17,35.17,114900.0,24.6904,24.6974,24.6834,24.6834,114900.0
2013-01-28 15:00:00,35.17,35.2,35.17,35.17,127800.0,24.6834,24.7044,24.6834,24.6834,127800.0
2013-01-28 15:05:00,35.17,35.19,35.15,35.16,110500.0,24.6834,24.6974,24.6693,24.6764,110500.0
2013-01-28 15:10:00,35.15,35.16,35.14,35.16,159200.0,24.6693,24.6764,24.6623,24.6764,159200.0
2013-01-28 15:15:00,35.15,35.18,35.15,35.16,153700.0,24.6693,24.6904,24.6693,24.6764,153700.0
2013-01-28 15:20:00,35.16,35.17,35.1,35.13,234300.0,24.6764,24.6834,24.6342,24.6553,234300.0
2013-01-28 15:25:00,35.12,35.16,35.11,35.13,212100.0,24.6483,24.6764,24.6413,24.6553,212100.0
2013-01-28 15:30:00,35.13,35.16,35.12,35.16,247400.0,24.6553,24.6764,24.6483,24.6764,247400.0
2013-01-28 15:35:00,35.17,35.17,35.13,35.14,196800.0,24.6834,24.6834,24.6553,24.6623,196800.0
2013-01-28 15:40:00,35.14,35.15,35.1,35.15,282100.0,24.6623,24.6693,24.6342,24.6693,282100.0
2013-01-28 15:45:00,35.15,35.17,35.13,35.16,350800.0,24.6693,24.6834,24.6553,24.6764,350800.0
2013-01-28 15:50:00,35.16,35.18,35.14,35.15,538100.0,24.6764,24.6904,24.6623,24.6693,538100.0
2013-01-28 15:55:00,35.15,35.16,35.1,35.11,894600.0,24.6693,24.6764,24.6342,24.6413,894600.0
2013-01-29 09:30:00,35.1,35.25,35.08,35.23,554700.0,24.6342,24.7395,24.6202,24.7255,554700.0
2013-01-29 09:35:00,35.24,35.25,35.09,35.13,300000.0,24.7325,24.7395,24.6272,24.6553,300000.0
2013-01-29 09:40:00,35.14,35.17,35.08,35.12,183900.0,24.6623,24.6834,24.6202,24.6483,183900.0
2013-01-29 09:45:00,35.12,35.14,35.1,35.11,176500.0,24.6483,24.6623,24.6342,24.6413,176500.0
2013-01-29 09:50:00,35.11,35.18,35.11,35.18,243100.0,24.6413,24.6904,24.6413,24.6904,243100.0
2013-01-29 09:55:00,35.19,35.2,35.11,35.13,303000.0,24.6974,24.7044,24.6413,24.6553,303000.0
2013-01-29 10:00:00,35.14,35.15,35.05,35.05,447200.0,24.6623,24.6693,24.5992,24.5992,447200.0
2013-01-29 10:05:00,35.06,35.1,35.05,35.07,205100.0,24.6062,24.6342,24.5992,24.6132,205100.0
2013-01-29 10:10:00,35.07,35.14,35.07,35.11,157800.0,24.6132,24.6623,24.6132,24.6413,157800.0
2013-01-29 10:15:00,35.11,35.12,35.08,35.09,166200.0,24.6413,24.6483,24.6202,24.6272,166200.0
2013-01-29 10:20:00,35.09,35.15,35.08,35.15,290200.0,24.6272,24.6693,24.6202,24.6693,290200.0
2013-01-29 10:25:00,35.15,35.16,35.09,35.1,213900.0,24.6693,24.6764,24.6272,24.6342,213900.0
2013-01-29 10:30:00,35.09,35.14,35.09,35.14,215900.0,24.6272,24.6623,24.6272,24.6623,215900.0
2013-01-29 10:35:00,35.14,35.14,35.11,35.14,136000.0,24.6623,24.6623,24.6413,24.6623,136000.0
2013-01-29 10:40:00,35.14,35.14,35.1,35.13,213900.0,24.6623,24.6623,24.6342,24.6553,213900.0
2013-01-29 10:45:00,35.13,35.13,35.09,35.11,146500.0,24.6553,24.6553,24.6272,24.6413,146500.0
2013-01-29 10:50:00,35.11,35.15,35.1,35.14,175900.0,24.6413,24.6693,24.6342,24.6623,175900.0
2013-01-29 10:55:00,35.14,35.16,35.12,35.13,187100.0,24.6623,24.6764,24.6483,24.6553,187100.0
2013-01-29 11:00:00,35.13,35.17,35.13,35.16,187300.0,24.6553,24.6834,24.6553,24.6764,187300.0
2013-01-29 11:05:00,35.15,35.17,35.13,35.16,170200.0,24.6693,24.6834,24.6553,24.6764,170200.0
2013-01-29 11:10:00,35.16,35.16,35.1,35.1,195100.0,24.6764,24.6764,24.6342,24.6342,195100.0
2013-01-29 11:15:00,35.11,35.12,35.09,35.09,326100.0,24.6413,24.6483,24.6272,24.6272,326100.0
2013-01-29 11:20:00,35.1,35.14,35.09,35.14,213400.0,24.6342,24.6623,24.6272,24.6623,213400.0
2013-01-29 11:25:00,35.14,35.2,35.11,35.19,335100.0,24.6623,24.7044,24.6413,24.6974,335100.0
2013-01-29 11:30:00,35.19,35.19,35.16,35.17,130600.0,24.6974,24.6974,24.6764,24.6834,130600.0
2013-01-29 11:35:00,35.18,35.18,35.14,35.15,180700.0,24.6904,24.6904,24.6623,24.6693,180700.0
2013-01-29 11:40:00,35.15,35.17,35.13,35.16,136800.0,24.6693,24.6834,24.6553,24.6764,136800.0
2013-01-29 11:45:00,35.17,35.19,35.16,35.17,94900.0,24.6834,24.6974,24.6764,24.6834,94900.0
2013-01-29 11:50:00,35.18,35.18,35.15,35.18,96000.0,24.6904,24.6904,24.6693,24.6904,96000.0
2013-01-29 11:55:00,35.18,35.18,35.14,35.18,199700.0,24.6904,24.6904,24.6623,24.6904,199700.0
2013-01-29 12:00:00,35.18,35.19,35.16,35.17,106900.0,24.6904,24.6974,24.6764,24.6834,106900.0
2013-01-29 12:05:00,35.16,35.17,35.15,35.16,67800.0,24.6764,24.6834,24.6693,24.6764,67800.0
2013-01-29 12:10:00,35.15,35.18,35.15,35.16,88400.0,24.6693,24.6904,24.6693,24.6764,88400.0
2013-01-29 12:15:00,35.17,35.19,35.16,35.17,98500.0,24.6834,24.6974,24.6764,24.6834,98500.0
2013-01-29 12:20:00,35.18,35.18,35.15,35.17,144000.0,24.6904,24.6904,24.6693,24.6834,144000.0
2013-01-29 12:25:00,35.17,35.18,35.16,35.18,105300.0,24.6834,24.6904,24.6764,24.6904,105300.0
2013-01-29 12:30:00,35.18,35.19,35.17,35.18,88300.0,24.6904,24.6974,24.6834,24.6904,88300.0
2013-01-29 12:35:00,35.18,35.2,35.17,35.2,88600.0,24.6904,24.7044,24.6834,24.7044,88600.0
2013-01-29 12:40:00,35.2,35.22,35.19,35.2,123700.0,24.7044,24.7185,24.6974,24.7044,123700.0
2013-01-29 12:45:00,35.2,35.2,35.18,35.19,50600.0,24.7044,24.7044,24.6904,24.6974,50600.0
2013-01-29 12:50:00,35.19,35.22,35.18,35.21,111200.0,24.6974,24.7185,24.6904,24.7114,111200.0
2013-01-29 12:55:00,35.2,35.22,35.2,35.21,56800.0,24.7044,24.7185,24.7044,24.7114,56800.0
2013-01-29 13:00:00,35.22,35.23,35.21,35.23,57800.0,24.7185,24.7255,24.7114,24.7255,57800.0
2013-01-29 13:05:00,35.23,35.25,35.19,35.19,180300.0,24.7255,24.7395,24.6974,24.6974,180300.0
2013-01-29 13:10:00,35.2,35.2,35.18,35.2,74400.0,24.7044,24.7044,24.6904,24.7044,74400.0
2013-01-29 13:15:00,35.2,35.24,35.19,35.24,109000.0,24.7044,24.7325,24.6974,24.7325,109000.0
2013-01-29 13:20:00,35.24,35.24,35.22,35.24,85000.0,24.7325,24.7325,24.7185,24.7325,85000.0
2013-01-29 13:25:00,35.23,35.24,35.19,35.19,113600.0,24.7255,24.7325,24.6974,24.6974,113600.0
2013-01-29 13:30:00,35.2,35.22,35.18,35.2,175200.0,24.7044,24.7185,24.6904,24.7044,175200.0
2013-01-29 13:35:00,35.21,35.23,35.2,35.23,158500.0,24.7114,24.7255,24.7044,24.7255,158500.0
2013-01-29 13:40:00,35.23,35.24,35.21,35.22,102500.0,24.7255,24.7325,24.7114,24.7185,102500.0
2013-01-29 13:45:00,35.22,35.24,35.2,35.2,120300.0,24.7185,24.7325,24.7044,24.7044,120300.0
2013-01-29 13:50:00,35.22,35.26,35.21,35.26,367800.0,24.7185,24.7465,24.7114,24.7465,367800.0
2013-01-29 13:55:00,35.26,35.31,35.25,35.31,280500.0,24.7465,24.7816,24.7395,24.7816,280500.0
2013-01-29 14:00:00,35.31,35.32,35.27,35.28,374800.0,24.7816,24.7886,24.7536,24.7606,374800.0
2013-01-29 14:05:00,35.28,35.32,35.27,35.32,159500.0,24.7606,24.7886,24.7536,24.7886,159500.0
2013-01-29 14:10:00,35.32,35.33,35.29,35.29,156900.0,24.7886,24.7957,24.7676,24.7676,156900.0
2013-01-29 14:15:00,35.3,35.3,35.27,35.28,183400.0,24.7746,24.7746,24.7536,24.7606,183400.0
2013-01-29 14:20:00,35.28,35.3,35.27,35.29,104500.0,24.7606,24.7746,24.7536,24.7676,104500.0
2013-01-29 14:25:00,35.29,35.3,35.24,35.25,112500.0,24.7676,24.7746,24.7325,24.7395,112500.0
2013-01-29 14:30:00,35.25,35.25,35.22,35.25,165900.0,24.7395,24.7395,24.7185,24.7395,165900.0
2013-01-29 14:35:00,35.25,35.27,35.24,35.27,114800.0,24.7395,24.7536,24.7325,24.7536,114800.0
2013-01-29 14:40:00,35.26,35.29,35.23,35.27,250800.0,24.7465,24.7676,24.7255,24.7536,250800.0
2013-01-29 14:45:00,35.27,35.28,35.26,35.27,139800.0,24.7536,24.7606,24.7465,24.7536,139800.0
2013-01-29 14:50:00,35.27,35.27,35.25,35.25,106200.0,24.7536,24.7536,24.7395,24.7395,106200.0
2013-01-29 14:55:00,35.26,35.27,35.25,35.26,163600.0,24.7465,24.7536,24.7395,24.7465,163600.0
2013-01-29 15:00:00,35.26,35.29,35.25,35.27,135200.0,24.7465,24.7676,24.7395,24.7536,135200.0
2013-01-29 15:05:00,35.26,35.28,35.25,35.27,163400.0,24.7465,24.7606,24.7395,24.7536,163400.0
2013-01-29 15:10:00,35.28,35.33,35.27,35.29,231000.0,24.7606,24.7957,24.7536,24.7676,231000.0
2013-01-29 15:15:00,35.29,35.32,35.28,35.3,147500.0,24.7676,24.7886,24.7606,24.7746,147500.0
2013-01-29 15:20:00,35.3,35.31,35.28,35.3,235200.0,24.7746,24.7816,24.7606,24.7746,235200.0
2013-01-29 15:25:00,35.3,35.31,35.28,35.3,253200.0,24.7746,24.7816,24.7606,24.7746,253200.0
2013-01-29 15:30:00,35.29,35.31,35.29,35.3,167100.0,24.7676,24.7816,24.7676,24.7746,167100.0
2013-01-29 15:35:00,35.3,35.31,35.29,35.3,287700.0,24.7746,24.7816,24.7676,24.7746,287700.0
2013-01-29 15:40:00,35.3,35.31,35.29,35.3,172500.0,24.7746,24.7816,24.7676,24.7746,172500.0
2013-01-29 15:45:00,35.3,35.31,35.28,35.29,411500.0,24.7746,24.7816,24.7606,24.7676,411500.0
2013-01-29 15:50:00,35.29,35.31,35.25,35.28,726000.0,24.7676,24.7816,24.7395,24.7606,726000.0
2013-01-29 15:55:00,35.29,35.31,35.26,35.28,942800.0,24.7676,24.7816,24.7465,24.7606,942800.0
2013-01-30 09:30:00,34.99,35.0,34.86,34.87,840100.0,24.7326,24.7397,24.6407,24.6478,840100.0
2013-01-30 09:35:00,34.88,34.93,34.85,34.9,553100.0,24.6548,24.6902,24.6336,24.669,553100.0
2013-01-30 09:40:00,34.9,34.91,34.87,34.89,278300.0,24.669,24.6761,24.6478,24.6619,278300.0
2013-01-30 09:45:00,34.89,34.9,34.82,34.86,645300.0,24.6619,24.669,24.6124,24.6407,645300.0
2013-01-30 09:50:00,34.86,34.86,34.79,34.82,503900.0,24.6407,24.6407,24.5912,24.6124,503900.0
2013-01-30 09:55:00,34.83,34.83,34.74,34.76,795800.0,24.6195,24.6195,24.5559,24.57,795800.0
2013-01-30 10:00:00,34.75,34.83,34.73,34.82,834800.0,24.563,24.6195,24.5488,24.6124,834800.0
2013-01-30 10:05:00,34.83,34.85,34.78,34.83,544500.0,24.6195,24.6336,24.5842,24.6195,544500.0
2013-01-30 10:10:00,34.82,34.89,34.82,34.84,634200.0,24.6124,24.6619,24.6124,24.6266,634200.0
2013-01-30 10:15:00,34.84,34.9,34.83,34.85,295000.0,24.6266,24.669,24.6195,24.6336,295000.0
2013-01-30 10:20:00,34.86,34.88,34.79,34.79,381800.0,24.6407,24.6548,24.5912,24.5912,381800.0
2013-01-30 10:25:00,34.79,34.8,34.76,34.79,318000.0,24.5912,24.5983,24.57,24.5912,318000.0
2013-01-30 10:30:00,34.8,34.81,34.78,34.8,344700.0,24.5983,24.6054,24.5842,24.5983,344700.0
2013-01-30 10:35:00,34.8,34.9,34.78,34.82,1325300.0,24.5983,24.669,24.5842,24.6124,1325300.0
2013-01-30 10:40:00,34.81,34.85,34.8,34.84,320300.0,24.6054,24.6336,24.5983,24.6266,320300.0
2013-01-30 10:45:00,34.84,34.89,34.84,34.89,326100.0,24.6266,24.6619,24.6266,24.6619,326100.0
2013-01-30 10:50:00,34.89,34.91,34.86,34.87,259800.0,24.6619,24.6761,24.6407,24.6478,259800.0
2013-01-30 10:55:00,34.88,34.9,34.86,34.89,257400.0,24.6548,24.669,24.6407,24.6619,257400.0
2013-01-30 11:00:00,34.9,34.92,34.88,34.9,201400.0,24.669,24.6831,24.6548,24.669,201400.0
2013-01-30 11:05:00,34.9,34.96,34.9,34.93,370200.0,24.669,24.7114,24.669,24.6902,370200.0
2013-01-30 11:10:00,34.93,34.94,34.91,34.91,124300.0,24.6902,24.6973,24.6761,24.6761,124300.0
2013-01-30 11:15:00,34.92,34.93,34.9,34.92,136800.0,24.6831,24.6902,24.669,24.6831,136800.0
2013-01-30 11:20:00,34.93,34.93,34.9,34.9,164000.0,24.6902,24.6902,24.669,24.669,164000.0
2013-01-30 11:25:00,34.91,34.94,34.9,34.93,103700.0,24.6761,24.6973,24.669,24.6902,103700.0
2013-01-30 11:30:00,34.93,34.94,34.9,34.9,310500.0,24.6902,24.6973,24.669,24.669,310500.0
2013-01-30 11:35:00,34.91,34.93,34.9,34.91,559000.0,24.6761,24.6902,24.669,24.6761,559000.0
2013-01-30 11:40:00,34.91,34.94,34.9,34.94,348400.0,24.6761,24.6973,24.669,24.6973,348400.0
2013-01-30 11:45:00,34.94,34.98,34.93,34.95,421700.0,24.6973,24.7255,24.6902,24.7043,421700.0
2013-01-30 11:50:00,34.96,34.96,34.93,34.95,361400.0,24.7114,24.7114,24.6902,24.7043,361400.0
2013-01-30 11:55:00,34.95,34.96,34.9,34.91,243900.0,24.7043,24.7114,24.669,24.6761,243900.0
2013-01-30 12:00:00,34.92,34.95,34.91,34.94,225100.0,24.6831,24.7043,24.6761,24.6973,225100.0
2013-01-30 12:05:00,34.93,34.95,34.91,34.93,249400.0,24.6902,24.7043,24.6761,24.6902,249400.0
2013-01-30 12:10:00,34.92,34.95,34.91,34.94,285200.0,24.6831,24.7043,24.6761,24.6973,285200.0
2013-01-30 12:15:00,34.94,34.95,34.93,34.95,293600.0,24.6973,24.7043,24.6902,24.7043,293600.0
2013-01-30 12:20:00,34.94,34.98,34.94,34.98,171900.0,24.6973,24.7255,24.6973,24.7255,171900.0
2013-01-30 12:25:00,34.98,34.98,34.94,34.95,122300.0,24.7255,24.7255,24.6973,24.7043,122300.0
2013-01-30 12:30:00,34.95,34.97,34.9,34.93,653400.0,24.7043,24.7185,24.669,24.6902,653400.0
2013-01-30 12:35:00,34.92,34.95,34.92,34.94,332300.0,24.6831,24.7043,24.6831,24.6973,332300.0
2013-01-30 12:40:00,34.95,34.96,34.93,34.95,109900.0,24.7043,24.7114,24.6902,24.7043,109900.0
2013-01-30 12:45:00,34.95,35.0,34.95,35.0,192000.0,24.7043,24.7397,24.7043,24.7397,192000.0
2013-01-30 12:50:00,35.0,35.01,34.98,35.0,276000.0,24.7397,24.7467,24.7255,24.7397,276000.0
2013-01-30 12:55:00,35.0,35.03,35.0,35.02,150100.0,24.7397,24.7609,24.7397,24.7538,150100.0
2013-01-30 13:00:00,35.02,35.03,35.0,35.0,124100.0,24.7538,24.7609,24.7397,24.7397,124100.0
2013-01-30 13:05:00,35.0,35.03,34.99,35.01,197900.0,24.7397,24.7609,24.7326,24.7467,197900.0
2013-01-30 13:10:00,35.02,35.02,35.0,35.01,74800.0,24.7538,24.7538,24.7397,24.7467,74800.0
2013-01-30 13:15:00,35.02,35.02,35.0,35.01,85000.0,24.7538,24.7538,24.7397,24.7467,85000.0
2013-01-30 13:20:00,35.01,35.03,35.0,35.02,67900.0,24.7467,24.7609,24.7397,24.7538,67900.0
2013-01-30 13:25:00,35.01,35.02,34.99,35.01,111500.0,24.7467,24.7538,24.7326,24.7467,111500.0
2013-01-30 13:30:00,35.01,35.02,34.99,35.0,117600.0,24.7467,24.7538,24.7326,24.7397,117600.0
2013-01-30 13:35:00,35.0,35.01,34.98,34.98,149000.0,24.7397,24.7467,24.7255,24.7255,149000.0
2013-01-30 13:40:00,34.99,35.01,34.98,35.0,182900.0,24.7326,24.7467,24.7255,24.7397,182900.0
2013-01-30 13:45:00,35.0,35.02,35.0,35.0,72000.0,24.7397,24.7538,24.7397,24.7397,72000.0
2013-01-30 13:50:00,35.01,35.02,35.0,35.0,108800.0,24.7467,24.7538,24.7397,24.7397,108800.0
2013-01-30 13:55:00,35.01,35.02,34.99,35.01,173700.0,24.7467,24.7538,24.7326,24.7467,173700.0
2013-01-30 14:00:00,35.02,35.03,35.01,35.02,61400.0,24.7538,24.7609,24.7467,24.7538,61400.0
2013-01-30 14:05:00,35.01,35.02,35.0,35.0,140700.0,24.7467,24.7538,24.7397,24.7397,140700.0
2013-01-30 14:10:00,35.01,35.03,35.0,35.01,136000.0,24.7467,24.7609,24.7397,24.7467,136000.0
2013-01-30 14:15:00,35.02,35.04,34.97,34.98,370800.0,24.7538,24.7679,24.7185,24.7255,370800.0
2013-01-30 14:20:00,34.98,34.99,34.93,34.96,305900.0,24.7255,24.7326,24.6902,24.7114,305900.0
2013-01-30 14:25:00,34.96,35.0,34.95,34.97,183200.0,24.7114,24.7397,24.7043,24.7185,183200.0
2013-01-30 14:30:00,34.98,35.01,34.97,34.98,145500.0,24.7255,24.7467,24.7185,24.7255,145500.0
2013-01-30 14:35:00,34.98,34.99,34.94,34.96,171100.0,24.7255,24.7326,24.6973,24.7114,171100.0
2013-01-30 14:40:00,34.95,35.0,34.95,34.97,154400.0,24.7043,24.7397,24.7043,24.7185,154400.0
2013-01-30 14:45:00,34.98,34.98,34.94,34.95,552400.0,24.7255,24.7255,24.6973,24.7043,552400.0
2013-01-30 14:50:00,34.96,34.98,34.95,34.96,113400.0,24.7114,24.7255,24.7043,24.7114,113400.0
2013-01-30 14:55:00,34.96,35.0,34.95,34.98,223800.0,24.7114,24.7397,24.7043,24.7255,223800.0
2013-01-30 15:00:00,34.98,35.01,34.97,35.01,277300.0,24.7255,24.7467,24.7185,24.7467,277300.0
2013-01-30 15:05:00,35.01,35.05,35.0,35.02,308100.0,24.7467,24.775,24.7397,24.7538,308100.0
2013-01-30 15:10:00,35.02,35.05,34.98,34.98,233900.0,24.7538,24.775,24.7255,24.7255,233900.0
2013-01-30 15:15:00,34.99,35.0,34.93,34.97,507000.0,24.7326,24.7397,24.6902,24.7185,507000.0
2013-01-30 15:20:00,34.97,34.99,34.95,34.96,163900.0,24.7185,24.7326,24.7043,24.7114,163900.0
2013-01-30 15:25:00,34.96,34.97,34.95,34.97,251300.0,24.7114,24.7185,24.7043,24.7185,251300.0
2013-01-30 15:30:00,34.96,35.02,34.95,34.96,579500.0,24.7114,24.7538,24.7043,24.7114,579500.0
2013-01-30 15:35:00,34.96,34.97,34.92,34.93,744900.0,24.7114,24.7185,24.6831,24.6902,744900.0
2013-01-30 15:40:00,34.93,34.93,34.88,34.89,735600.0,24.6902,24.6902,24.6548,24.6619,735600.0
2013-01-30 15:45:00,34.89,34.92,34.87,34.91,694100.0,24.6619,24.6831,24.6478,24.6761,694100.0
2013-01-30 15:50:00,34.91,34.92,34.85,34.85,594300.0,24.6761,24.6831,24.6336,24.6336,594300.0
2013-01-30 15:55:00,34.85,34.97,34.85,34.96,1458000.0,24.6336,24.7185,24.6336,24.7114,1458000.0
2013-01-31 09:30:00,34.86,34.89,34.83,34.85,381800.0,24.6407,24.6619,24.6195,24.6336,381800.0
2013-01-31 09:35:00,34.85,34.87,34.82,34.82,182800.0,24.6336,24.6478,24.6124,24.6124,182800.0
2013-01-31 09:40:00,34.83,34.91,34.81,34.89,238600.0,24.6195,24.6761,24.6054,24.6619,238600.0
2013-01-31 09:45:00,34.9,34.93,34.85,34.91,201800.0,24.669,24.6902,24.6336,24.6761,201800.0
2013-01-31 09:50:00,34.91,34.95,34.86,34.94,207600.0,24.6761,24.7043,24.6407,24.6973,207600.0
2013-01-31 09:55:00,34.94,34.94,34.88,34.89,245400.0,24.6973,24.6973,24.6548,24.6619,245400.0
2013-01-31 10:00:00,34.89,34.91,34.85,34.85,276200.0,24.6619,24.6761,24.6336,24.6336,276200.0
2013-01-31 10:05:00,34.85,34.9,34.84,34.88,157400.0,24.6336,24.669,24.6266,24.6548,157400.0
2013-01-31 10:10:00,34.89,34.94,34.89,34.92,174100.0,24.6619,24.6973,24.6619,24.6831,174100.0
2013-01-31 10:15:00,34.92,34.92,34.85,34.88,252200.0,24.6831,24.6831,24.6336,24.6548,252200.0
2013-01-31 10:20:00,34.88,34.92,34.85,34.91,325300.0,24.6548,24.6831,24.6336,24.6761,325300.0
2013-01-31 10:25:00,34.91,34.94,34.89,34.9,270300.0,24.6761,24.6973,24.6619,24.669,270300.0
2013-01-31 10:30:00,34.9,34.98,34.9,34.96,150900.0,24.669,24.7255,24.669,24.7114,150900.0
2013-01-31 10:35:00,34.96,34.98,34.94,34.95,229200.0,24.7114,24.7255,24.6973,24.7043,229200.0
2013-01-31 10:40:00,34.96,34.98,34.93,34.97,201400.0,24.7114,24.7255,24.6902,24.7185,201400.0
2013-01-31 10:45:00,34.97,34.98,34.94,34.94,118900.0,24.7185,24.7255,24.6973,24.6973,118900.0
2013-01-31 10:50:00,34.95,34.97,34.94,34.96,88500.0,24.7043,24.7185,24.6973,24.7114,88500.0
2013-01-31 10:55:00,34.96,34.99,34.94,34.94,176200.0,24.7114,24.7326,24.6973,24.6973,176200.0
2013-01-31 11:00:00,34.94,34.95,34.92,34.93,132600.0,24.6973,24.7043,24.6831,24.6902,132600.0
2013-01-31 11:05:00,34.93,34.96,34.92,34.92,102500.0,24.6902,24.7114,24.6831,24.6831,102500.0
2013-01-31 11:10:00,34.92,34.93,34.9,34.91,134100.0,24.6831,24.6902,24.669,24.6761,134100.0
2013-01-31 11:15:00,34.91,34.93,34.9,34.93,151900.0,24.6761,24.6902,24.669,24.6902,151900.0
2013-01-31 11:20:00,34.93,34.95,34.91,34.93,96600.0,24.6902,24.7043,24.6761,24.6902,96600.0
2013-01-31 11:25:00,34.92,34.97,34.92,34.93,274100.0,24.6831,24.7185,24.6831,24.6902,274100.0
2013-01-31 11:30:00,34.93,34.93,34.89,34.89,196500.0,24.6902,24.6902,24.6619,24.6619,196500.0
2013-01-31 11:35:00,34.89,34.94,34.86,34.92,201000.0,24.6619,24.6973,24.6407,24.6831,201000.0
2013-01-31 11:40:00,34.93,34.94,34.9,34.92,157400.0,24.6902,24.6973,24.669,24.6831,157400.0
2013-01-31 11:45:00,34.91,34.95,34.9,34.93,148200.0,24.6761,24.7043,24.669,24.6902,148200.0
2013-01-31 11:50:00,34.94,34.95,34.91,34.91,179700.0,24.6973,24.7043,24.6761,24.6761,179700.0
2013-01-31 11:55:00,34.91,34.94,34.9,34.9,193300.0,24.6761,24.6973,24.669,24.669,193300.0
2013-01-31 12:00:00,34.9,34.93,34.89,34.91,81600.0,24.669,24.6902,24.6619,24.6761,81600.0
2013-01-31 12:05:00,34.91,34.92,34.88,34.91,71600.0,24.6761,24.6831,24.6548,24.6761,71600.0
2013-01-31 12:10:00,34.91,34.94,34.91,34.94,44200.0,24.6761,24.6973,24.6761,24.6973,44200.0
2013-01-31 12:15:00,34.94,34.96,34.92,34.92,104000.0,24.6973,24.7114,24.6831,24.6831,104000.0
2013-01-31 12:20:00,34.92,34.93,34.89,34.9,163700.0,24.6831,24.6902,24.6619,24.669,163700.0
2013-01-31 12:25:00,34.9,34.92,34.86,34.87,292800.0,24.669,24.6831,24.6407,24.6478,292800.0
2013-01-31 12:30:00,34.87,34.89,34.85,34.89,106000.0,24.6478,24.6619,24.6336,24.6619,106000.0
2013-01-31 12:35:00,34.89,34.92,34.88,34.9,110600.0,24.6619,24.6831,24.6548,24.669,110600.0
2013-01-31 12:40:00,34.91,34.93,34.88,34.91,66300.0,24.6761,24.6902,24.6548,24.6761,66300.0
2013-01-31 12:45:00,34.92,34.94,34.9,34.93,125000.0,24.6831,24.6973,24.669,24.6902,125000.0
2013-01-31 12:50:00,34.93,34.93,34.9,34.92,91300.0,24.6902,24.6902,24.669,24.6831,91300.0
2013-01-31 12:55:00,34.93,34.95,34.92,34.93,158300.0,24.6902,24.7043,24.6831,24.6902,158300.0
2013-01-31 13:00:00,34.94,34.95,34.92,34.92,34500.0,24.6973,24.7043,24.6831,24.6831,34500.0
2013-01-31 13:05:00,34.93,34.94,34.92,34.94,39200.0,24.6902,24.6973,24.6831,24.6973,39200.0
2013-01-31 13:10:00,34.94,34.95,34.92,34.92,45800.0,24.6973,24.7043,24.6831,24.6831,45800.0
2013-01-31 13:15:00,34.92,34.93,34.92,34.93,24300.0,24.6831,24.6902,24.6831,24.6902,24300.0
2013-01-31 13:20:00,34.93,34.94,34.91,34.91,71900.0,24.6902,24.6973,24.6761,24.6761,71900.0
2013-01-31 13:25:00,34.92,34.93,34.91,34.91,102900.0,24.6831,24.6902,24.6761,24.6761,102900.0
2013-01-31 13:30:00,34.92,34.93,34.9,34.91,72700.0,24.6831,24.6902,24.669,24.6761,72700.0
2013-01-31 13:35:00,34.92,34.92,34.86,34.88,192800.0,24.6831,24.6831,24.6407,24.6548,192800.0
2013-01-31 13:40:00,34.88,34.89,34.86,34.89,111500.0,24.6548,24.6619,24.6407,24.6619,111500.0
2013-01-31 13:45:00,34.89,34.91,34.88,34.89,82900.0,24.6619,24.6761,24.6548,24.6619,82900.0
2013-01-31 13:50:00,34.9,34.92,34.89,34.9,92400.0,24.669,24.6831,24.6619,24.669,92400.0
2013-01-31 13:55:00,34.9,34.92,34.89,34.92,44800.0,24.669,24.6831,24.6619,24.6831,44800.0
2013-01-31 14:00:00,34.91,34.92,34.89,34.91,66300.0,24.6761,24.6831,24.6619,24.6761,66300.0
2013-01-31 14:05:00,34.9,34.91,34.84,34.84,380300.0,24.669,24.6761,24.6266,24.6266,380300.0
2013-01-31 14:10:00,34.85,34.87,34.84,34.85,140600.0,24.6336,24.6478,24.6266,24.6336,140600.0
2013-01-31 14:15:00,34.85,34.87,34.84,34.85,167600.0,24.6336,24.6478,24.6266,24.6336,167600.0
2013-01-31 14:20:00,34.86,34.87,34.85,34.86,61100.0,24.6407,24.6478,24.6336,24.6407,61100.0
2013-01-31 14:25:00,34.86,34.87,34.85,34.86,55400.0,24.6407,24.6478,24.6336,24.6407,55400.0
2013-01-31 14:30:00,34.86,34.9,34.84,34.9,299700.0,24.6407,24.669,24.6266,24.669,299700.0
2013-01-31 14:35:00,34.89,34.91,34.89,34.9,60000.0,24.6619,24.6761,24.6619,24.669,60000.0
2013-01-31 14:40:00,34.9,34.9,34.88,34.88,71700.0,24.669,24.669,24.6548,24.6548,71700.0
2013-01-31 14:45:00,34.88,34.9,34.88,34.89,160700.0,24.6548,24.669,24.6548,24.6619,160700.0
2013-01-31 14:50:00,34.89,34.89,34.88,34.89,47300.0,24.6619,24.6619,24.6548,24.6619,47300.0
2013-01-31 14:55:00,34.89,34.91,34.86,34.88,209500.0,24.6619,24.6761,24.6407,24.6548,209500.0
2013-01-31 15:00:00,34.87,34.88,34.83,34.85,200900.0,24.6478,24.6548,24.6195,24.6336,200900.0
2013-01-31 15:05:00,34.85,34.85,34.81,34.82,173600.0,24.6336,24.6336,24.6054,24.6124,173600.0
2013-01-31 15:10:00,34.81,34.85,34.81,34.82,128000.0,24.6054,24.6336,24.6054,24.6124,128000.0
2013-01-31 15:15:00,34.81,34.84,34.81,34.84,137500.0,24.6054,24.6266,24.6054,24.6266,137500.0
2013-01-31 15:20:00,34.84,34.84,34.82,34.83,152700.0,24.6266,24.6266,24.6124,24.6195,152700.0
2013-01-31 15:25:00,34.83,34.85,34.82,34.83,196400.0,24.6195,24.6336,24.6124,24.6195,196400.0
2013-01-31 15:30:00,34.83,34.88,34.81,34.87,290600.0,24.6195,24.6548,24.6054,24.6478,290600.0
2013-01-31 15:35:00,34.88,34.88,34.82,34.82,191700.0,24.6548,24.6548,24.6124,24.6124,191700.0
2013-01-31 15:40:00,34.83,34.83,34.8,34.8,393800.0,24.6195,24.6195,24.5983,24.5983,393800.0
2013-01-31 15:45:00,34.8,34.83,34.79,34.79,453500.0,24.5983,24.6195,24.5912,24.5912,453500.0
2013-01-31 15:50:00,34.8,34.91,34.79,34.91,468200.0,24.5983,24.6761,24.5912,24.6761,468200.0
2013-01-31 15:55:00,34.91,34.93,34.82,34.82,919200.0,24.6761,24.6902,24.6124,24.6124,919200.0
2013-02-01 09:30:00,35.06,35.07,34.95,35.01,862000.0,24.7821,24.7891,24.7043,24.7467,862000.0
2013-02-01 09:35:00,35.01,35.1,35.0,35.09,774900.0,24.7467,24.8104,24.7397,24.8033,774900.0
2013-02-01 09:40:00,35.1,35.13,35.08,35.08,461500.0,24.8104,24.8316,24.7962,24.7962,461500.0
2013-02-01 09:45:00,35.07,35.09,34.99,35.0,509200.0,24.7891,24.8033,24.7326,24.7397,509200.0
2013-02-01 09:50:00,35.0,35.01,34.97,34.99,214600.0,24.7397,24.7467,24.7185,24.7326,214600.0
2013-02-01 09:55:00,34.99,35.01,34.96,35.0,506700.0,24.7326,24.7467,24.7114,24.7397,506700.0
2013-02-01 10:00:00,35.0,35.12,35.0,35.12,650300.0,24.7397,24.8245,24.7397,24.8245,650300.0
2013-02-01 10:05:00,35.11,35.2,35.11,35.14,564300.0,24.8174,24.881,24.8174,24.8386,564300.0
2013-02-01 10:10:00,35.14,35.14,35.08,35.12,392300.0,24.8386,24.8386,24.7962,24.8245,392300.0
2013-02-01 10:15:00,35.11,35.13,35.09,35.1,258600.0,24.8174,24.8316,24.8033,24.8104,258600.0
2013-02-01 10:20:00,35.09,35.14,35.08,35.08,363400.0,24.8033,24.8386,24.7962,24.7962,363400.0
2013-02-01 10:25:00,35.09,35.09,35.02,35.04,191700.0,24.8033,24.8033,24.7538,24.7679,191700.0
2013-02-01 10:30:00,35.03,35.04,35.0,35.03,378600.0,24.7609,24.7679,24.7397,24.7609,378600.0
2013-02-01 10:35:00,35.02,35.09,35.02,35.08,382200.0,24.7538,24.8033,24.7538,24.7962,382200.0
2013-02-01 10:40:00,35.08,35.12,35.08,35.11,227800.0,24.7962,24.8245,24.7962,24.8174,227800.0
2013-02-01 10:45:00,35.11,35.13,35.08,35.08,235200.0,24.8174,24.8316,24.7962,24.7962,235200.0
2013-02-01 10:50:00,35.08,35.1,35.02,35.02,138600.0,24.7962,24.8104,24.7538,24.7538,138600.0
2013-02-01 10:55:00,35.02,35.12,35.02,35.12,183900.0,24.7538,24.8245,24.7538,24.8245,183900.0
2013-02-01 11:00:00,35.12,35.18,35.12,35.13,359600.0,24.8245,24.8669,24.8245,24.8316,359600.0
2013-02-01 11:05:00,35.14,35.16,35.12,35.13,160100.0,24.8386,24.8528,24.8245,24.8316,160100.0
2013-02-01 11:10:00,35.13,35.19,35.12,35.18,240900.0,24.8316,24.874,24.8245,24.8669,240900.0
2013-02-01 11:15:00,35.17,35.21,35.16,35.2,227600.0,24.8598,24.8881,24.8528,24.881,227600.0
2013-02-01 11:20:00,35.2,35.24,35.2,35.2,275800.0,24.881,24.9093,24.881,24.881,275800.0
2013-02-01 11:25:00,35.2,35.21,35.15,35.16,233900.0,24.881,24.8881,24.8457,24.8528,233900.0
2013-02-01 11:30:00,35.15,35.24,35.15,35.23,324500.0,24.8457,24.9093,24.8457,24.9022,324500.0
2013-02-01 11:35:00,35.23,35.23,35.2,35.23,122600.0,24.9022,24.9022,24.881,24.9022,122600.0
2013-02-01 11:40:00,35.22,35.25,35.22,35.23,139900.0,24.8952,24.9164,24.8952,24.9022,139900.0
2013-02-01 11:45:00,35.23,35.24,35.22,35.24,91000.0,24.9022,24.9093,24.8952,24.9093,91000.0
2013-02-01 11:50:00,35.23,35.24,35.2,35.2,194600.0,24.9022,24.9093,24.881,24.881,194600.0
2013-02-01 11:55:00,35.2,35.23,35.2,35.22,124900.0,24.881,24.9022,24.881,24.8952,124900.0
2013-02-01 12:00:00,35.22,35.22,35.18,35.21,268700.0,24.8952,24.8952,24.8669,24.8881,268700.0
2013-02-01 12:05:00,35.21,35.23,35.19,35.21,172500.0,24.8881,24.9022,24.874,24.8881,172500.0
2013-02-01 12:10:00,35.21,35.22,35.15,35.16,204500.0,24.8881,24.8952,24.8457,24.8528,204500.0
2013-02-01 12:15:00,35.17,35.2,35.16,35.2,211300.0,24.8598,24.881,24.8528,24.881,211300.0
2013-02-01 12:20:00,35.19,35.21,35.19,35.19,143400.0,24.874,24.8881,24.874,24.874,143400.0
2013-02-01 12:25:00,35.19,35.2,35.16,35.16,138700.0,24.874,24.881,24.8528,24.8528,138700.0
2013-02-01 12:30:00,35.17,35.18,35.15,35.16,216800.0,24.8598,24.8669,24.8457,24.8528,216800.0
2013-02-01 12:35:00,35.16,35.18,35.13,35.13,124300.0,24.8528,24.8669,24.8316,24.8316,124300.0
2013-02-01 12:40:00,35.14,35.18,35.14,35.18,102000.0,24.8386,24.8669,24.8386,24.8669,102000.0
2013-02-01 12:45:00,35.18,35.18,35.15,35.15,116800.0,24.8669,24.8669,24.8457,24.8457,116800.0
2013-02-01 12:50:00,35.15,35.17,35.14,35.16,91600.0,24.8457,24.8598,24.8386,24.8528,91600.0
2013-02-01 12:55:00,35.17,35.17,35.13,35.15,174300.0,24.8598,24.8598,24.8316,24.8457,174300.0
2013-02-01 13:00:00,35.15,35.16,35.14,35.14,81400.0,24.8457,24.8528,24.8386,24.8386,81400.0
2013-02-01 13:05:00,35.14,35.16,35.13,35.15,157700.0,24.8386,24.8528,24.8316,24.8457,157700.0
2013-02-01 13:10:00,35.15,35.17,35.14,35.16,97800.0,24.8457,24.8598,24.8386,24.8528,97800.0
2013-02-01 13:15:00,35.16,35.17,35.12,35.13,150700.0,24.8528,24.8598,24.8245,24.8316,150700.0
2013-02-01 13:20:00,35.13,35.16,35.12,35.14,100200.0,24.8316,24.8528,24.8245,24.8386,100200.0
2013-02-01 13:25:00,35.14,35.15,35.14,35.14,28100.0,24.8386,24.8457,24.8386,24.8386,28100.0
2013-02-01 13:30:00,35.15,35.18,35.14,35.17,74800.0,24.8457,24.8669,24.8386,24.8598,74800.0
2013-02-01 13:35:00,35.18,35.22,35.17,35.21,214000.0,24.8669,24.8952,24.8598,24.8881,214000.0
2013-02-01 13:40:00,35.2,35.21,35.19,35.21,137200.0,24.881,24.8881,24.874,24.8881,137200.0
2013-02-01 13:45:00,35.2,35.21,35.18,35.19,102700.0,24.881,24.8881,24.8669,24.874,102700.0
2013-02-01 13:50:00,35.19,35.2,35.17,35.17,116500.0,24.874,24.881,24.8598,24.8598,116500.0
2013-02-01 13:55:00,35.18,35.19,35.14,35.14,312200.0,24.8669,24.874,24.8386,24.8386,312200.0
2013-02-01 14:00:00,35.14,35.15,35.11,35.11,275800.0,24.8386,24.8457,24.8174,24.8174,275800.0
2013-02-01 14:05:00,35.11,35.13,35.1,35.1,120500.0,24.8174,24.8316,24.8104,24.8104,120500.0
2013-02-01 14:10:00,35.1,35.1,35.04,35.04,361000.0,24.8104,24.8104,24.7679,24.7679,361000.0
2013-02-01 14:15:00,35.05,35.09,35.04,35.07,158900.0,24.775,24.8033,24.7679,24.7891,158900.0
2013-02-01 14:20:00,35.06,35.1,35.05,35.09,147400.0,24.7821,24.8104,24.775,24.8033,147400.0
2013-02-01 14:25:00,35.09,35.14,35.09,35.14,164600.0,24.8033,24.8386,24.8033,24.8386,164600.0
2013-02-01 14:30:00,35.14,35.15,35.12,35.13,108400.0,24.8386,24.8457,24.8245,24.8316,108400.0
2013-02-01 14:35:00,35.13,35.14,35.09,35.09,120100.0,24.8316,24.8386,24.8033,24.8033,120100.0
2013-02-01 14:40:00,35.1,35.11,35.09,35.09,178800.0,24.8104,24.8174,24.8033,24.8033,178800.0
2013-02-01 14:45:00,35.1,35.1,35.08,35.09,110800.0,24.8104,24.8104,24.7962,24.8033,110800.0
2013-02-01 14:50:00,35.1,35.1,35.08,35.09,77700.0,24.8104,24.8104,24.7962,24.8033,77700.0
2013-02-01 14:55:00,35.08,35.09,35.06,35.09,146500.0,24.7962,24.8033,24.7821,24.8033,146500.0
2013-02-01 15:00:00,35.08,35.1,35.07,35.09,131400.0,24.7962,24.8104,24.7891,24.8033,131400.0
2013-02-01 15:05:00,35.09,35.11,35.08,35.11,146700.0,24.8033,24.8174,24.7962,24.8174,146700.0
2013-02-01 15:10:00,35.11,35.14,35.09,35.11,405200.0,24.8174,24.8386,24.8033,24.8174,405200.0
2013-02-01 15:15:00,35.11,35.11,35.09,35.09,51600.0,24.8174,24.8174,24.8033,24.8033,51600.0
2013-02-01 15:20:00,35.09,35.1,35.07,35.07,93700.0,24.8033,24.8104,24.7891,24.7891,93700.0
2013-02-01 15:25:00,35.07,35.09,35.07,35.09,100500.0,24.7891,24.8033,24.7891,24.8033,100500.0
2013-02-01 15:30:00,35.09,35.13,35.06,35.13,254700.0,24.8033,24.8316,24.7821,24.8316,254700.0
2013-02-01 15:35:00,35.13,35.15,35.12,35.14,155600.0,24.8316,24.8457,24.8245,24.8386,155600.0
2013-02-01 15:40:00,35.13,35.18,35.12,35.18,330200.0,24.8316,24.8669,24.8245,24.8669,330200.0
2013-02-01 15:45:00,35.18,35.19,35.13,35.14,300900.0,24.8669,24.874,24.8316,24.8386,300900.0
2013-02-01 15:50:00,35.14,35.16,35.13,35.14,317000.0,24.8386,24.8528,24.8316,24.8386,317000.0
2013-02-01 15:55:00,35.14,35.14,35.08,35.12,1232400.0,24.8386,24.8386,24.7962,24.8245,1232400.0
2013-02-04 09:30:00,34.93,34.96,34.87,34.91,575700.0,24.6902,24.7114,24.6478,24.6761,575700.0
2013-02-04 09:35:00,34.91,35.0,34.9,34.92,220900.0,24.6761,24.7397,24.669,24.6831,220900.0
2013-02-04 09:40:00,34.92,34.92,34.82,34.83,383600.0,24.6831,24.6831,24.6124,24.6195,383600.0
2013-02-04 09:45:00,34.83,34.86,34.79,34.84,269100.0,24.6195,24.6407,24.5912,24.6266,269100.0
2013-02-04 09:50:00,34.84,34.86,34.81,34.84,380400.0,24.6266,24.6407,24.6054,24.6266,380400.0
2013-02-04 09:55:00,34.84,34.89,34.83,34.89,168600.0,24.6266,24.6619,24.6195,24.6619,168600.0
2013-02-04 10:00:00,34.88,34.92,34.81,34.82,311500.0,24.6548,24.6831,24.6054,24.6124,311500.0
2013-02-04 10:05:00,34.82,34.87,34.8,34.86,217000.0,24.6124,24.6478,24.5983,24.6407,217000.0
2013-02-04 10:10:00,34.86,34.88,34.78,34.8,291000.0,24.6407,24.6548,24.5842,24.5983,291000.0
2013-02-04 10:15:00,34.8,34.83,34.76,34.79,225600.0,24.5983,24.6195,24.57,24.5912,225600.0
2013-02-04 10:20:00,34.79,34.81,34.76,34.8,176700.0,24.5912,24.6054,24.57,24.5983,176700.0
2013-02-04 10:25:00,34.8,34.82,34.76,34.82,176500.0,24.5983,24.6124,24.57,24.6124,176500.0
2013-02-04 10:30:00,34.82,34.83,34.77,34.82,251700.0,24.6124,24.6195,24.5771,24.6124,251700.0
2013-02-04 10:35:00,34.82,34.83,34.75,34.76,259800.0,24.6124,24.6195,24.563,24.57,259800.0
2013-02-04 10:40:00,34.76,34.78,34.75,34.77,210100.0,24.57,24.5842,24.563,24.5771,210100.0
2013-02-04 10:45:00,34.77,34.82,34.74,34.82,360600.0,24.5771,24.6124,24.5559,24.6124,360600.0
2013-02-04 10:50:00,34.82,34.83,34.8,34.82,102400.0,24.6124,24.6195,24.5983,24.6124,102400.0
2013-02-04 10:55:00,34.82,34.83,34.75,34.75,161600.0,24.6124,24.6195,24.563,24.563,161600.0
2013-02-04 11:00:00,34.76,34.79,34.75,34.79,333900.0,24.57,24.5912,24.563,24.5912,333900.0
2013-02-04 11:05:00,34.79,34.79,34.75,34.76,142900.0,24.5912,24.5912,24.563,24.57,142900.0
2013-02-04 11:10:00,34.75,34.8,34.75,34.79,315400.0,24.563,24.5983,24.563,24.5912,315400.0
2013-02-04 11:15:00,34.79,34.79,34.75,34.77,164100.0,24.5912,24.5912,24.563,24.5771,164100.0
2013-02-04 11:20:00,34.76,34.8,34.74,34.76,408400.0,24.57,24.5983,24.5559,24.57,408400.0
2013-02-04 11:25:00,34.76,34.77,34.7,34.72,223900.0,24.57,24.5771,24.5276,24.5418,223900.0
2013-02-04 11:30:00,34.71,34.76,34.7,34.7,450700.0,24.5347,24.57,24.5276,24.5276,450700.0
2013-02-04 11:35:00,34.71,34.72,34.68,34.68,245800.0,24.5347,24.5418,24.5135,24.5135,245800.0
2013-02-04 11:40:00,34.69,34.72,34.67,34.71,187500.0,24.5205,24.5418,24.5064,24.5347,187500.0
2013-02-04 11:45:00,34.7,34.77,34.7,34.77,262400.0,24.5276,24.5771,24.5276,24.5771,262400.0
2013-02-04 11:50:00,34.76,34.77,34.73,34.74,122400.0,24.57,24.5771,24.5488,24.5559,122400.0
2013-02-04 11:55:00,34.74,34.74,34.68,34.71,215200.0,24.5559,24.5559,24.5135,24.5347,215200.0
2013-02-04 12:00:00,34.7,34.71,34.67,34.69,107600.0,24.5276,24.5347,24.5064,24.5205,107600.0
2013-02-04 12:05:00,34.68,34.69,34.62,34.65,278900.0,24.5135,24.5205,24.4711,24.4923,278900.0
2013-02-04 12:10:00,34.66,34.71,34.65,34.7,227300.0,24.4993,24.5347,24.4923,24.5276,227300.0
2013-02-04 12:15:00,34.7,34.72,34.68,34.72,207000.0,24.5276,24.5418,24.5135,24.5418,207000.0
2013-02-04 12:20:00,34.72,34.73,34.68,34.7,96500.0,24.5418,24.5488,24.5135,24.5276,96500.0
2013-02-04 12:25:00,34.7,34.7,34.66,34.67,180300.0,24.5276,24.5276,24.4993,24.5064,180300.0
2013-02-04 12:30:00,34.68,34.74,34.68,34.73,374000.0,24.5135,24.5559,24.5135,24.5488,374000.0
2013-02-04 12:35:00,34.73,34.78,34.72,34.78,197700.0,24.5488,24.5842,24.5418,24.5842,197700.0
2013-02-04 12:40:00,34.77,34.78,34.74,34.74,147800.0,24.5771,24.5842,24.5559,24.5559,147800.0
2013-02-04 12:45:00,34.75,34.76,34.73,34.75,156000.0,24.563,24.57,24.5488,24.563,156000.0
2013-02-04 12:50:00,34.75,34.77,34.73,34.74,117800.0,24.563,24.5771,24.5488,24.5559,117800.0
2013-02-04 12:55:00,34.74,34.74,34.72,34.72,107200.0,24.5559,24.5559,24.5418,24.5418,107200.0
2013-02-04 13:00:00,34.72,34.76,34.71,34.75,145800.0,24.5418,24.57,24.5347,24.563,145800.0
2013-02-04 13:05:00,34.76,34.79,34.75,34.79,113000.0,24.57,24.5912,24.563,24.5912,113000.0
2013-02-04 13:10:00,34.78,34.8,34.77,34.78,131600.0,24.5842,24.5983,24.5771,24.5842,131600.0
2013-02-04 13:15:00,34.78,34.78,34.71,34.74,218000.0,24.5842,24.5842,24.5347,24.5559,218000.0
2013-02-04 13:20:00,34.75,34.76,34.73,34.74,102400.0,24.563,24.57,24.5488,24.5559,102400.0
2013-02-04 13:25:00,34.75,34.75,34.71,34.71,109700.0,24.563,24.563,24.5347,24.5347,109700.0
2013-02-04 13:30:00,34.72,34.73,34.69,34.69,231100.0,24.5418,24.5488,24.5205,24.5205,231100.0
2013-02-04 13:35:00,34.7,34.72,34.69,34.69,109800.0,24.5276,24.5418,24.5205,24.5205,109800.0
2013-02-04 13:40:00,34.7,34.72,34.68,34.69,303000.0,24.5276,24.5418,24.5135,24.5205,303000.0
2013-02-04 13:45:00,34.68,34.69,34.64,34.66,251100.0,24.5135,24.5205,24.4852,24.4993,251100.0
2013-02-04 13:50:00,34.65,34.68,34.65,34.68,101600.0,24.4923,24.5135,24.4923,24.5135,101600.0
2013-02-04 13:55:00,34.68,34.71,34.67,34.7,131300.0,24.5135,24.5347,24.5064,24.5276,131300.0
2013-02-04 14:00:00,34.71,34.71,34.65,34.69,237600.0,24.5347,24.5347,24.4923,24.5205,237600.0
2013-02-04 14:05:00,34.7,34.7,34.65,34.65,286000.0,24.5276,24.5276,24.4923,24.4923,286000.0
2013-02-04 14:10:00,34.65,34.69,34.64,34.67,143200.0,24.4923,24.5205,24.4852,24.5064,143200.0
2013-02-04 14:15:00,34.67,34.69,34.65,34.65,138300.0,24.5064,24.5205,24.4923,24.4923,138300.0
2013-02-04 14:20:00,34.66,34.69,34.64,34.66,206200.0,24.4993,24.5205,24.4852,24.4993,206200.0
2013-02-04 14:25:00,34.67,34.72,34.65,34.71,243000.0,24.5064,24.5418,24.4923,24.5347,243000.0
2013-02-04 14:30:00,34.71,34.72,34.68,34.69,206900.0,24.5347,24.5418,24.5135,24.5205,206900.0
2013-02-04 14:35:00,34.7,34.71,34.68,34.7,133100.0,24.5276,24.5347,24.5135,24.5276,133100.0
2013-02-04 14:40:00,34.69,34.76,34.69,34.76,169300.0,24.5205,24.57,24.5205,24.57,169300.0
2013-02-04 14:45:00,34.76,34.77,34.72,34.73,185500.0,24.57,24.5771,24.5418,24.5488,185500.0
2013-02-04 14:50:00,34.73,34.75,34.71,34.75,125400.0,24.5488,24.563,24.5347,24.563,125400.0
2013-02-04 14:55:00,34.75,34.8,34.73,34.79,214200.0,24.563,24.5983,24.5488,24.5912,214200.0
2013-02-04 15:00:00,34.78,34.8,34.76,34.8,123500.0,24.5842,24.5983,24.57,24.5983,123500.0
2013-02-04 15:05:00,34.79,34.8,34.73,34.73,323800.0,24.5912,24.5983,24.5488,24.5488,323800.0
2013-02-04 15:10:00,34.73,34.77,34.72,34.76,323500.0,24.5488,24.5771,24.5418,24.57,323500.0
2013-02-04 15:15:00,34.76,34.77,34.72,34.77,262400.0,24.57,24.5771,24.5418,24.5771,262400.0
2013-02-04 15:20:00,34.76,34.79,34.75,34.76,303000.0,24.57,24.5912,24.563,24.57,303000.0
2013-02-04 15:25:00,34.76,34.83,34.76,34.83,364700.0,24.57,24.6195,24.57,24.6195,364700.0
2013-02-04 15:30:00,34.83,34.83,34.76,34.76,360100.0,24.6195,24.6195,24.57,24.57,360100.0
2013-02-04 15:35:00,34.76,34.77,34.72,34.74,504800.0,24.57,24.5771,24.5418,24.5559,504800.0
2013-02-04 15:40:00,34.73,34.77,34.72,34.72,435100.0,24.5488,24.5771,24.5418,24.5418,435100.0
2013-02-04 15:45:00,34.72,34.77,34.72,34.73,508700.0,24.5418,24.5771,24.5418,24.5488,508700.0
2013-02-04 15:50:00,34.73,34.75,34.68,34.75,534800.0,24.5488,24.563,24.5135,24.563,534800.0
2013-02-04 15:55:00,34.75,34.76,34.7,34.75,1583200.0,24.563,24.57,24.5276,24.563,1583200.0
2013-02-05 09:30:00,34.96,34.99,34.9,34.96,488400.0,24.7114,24.7326,24.669,24.7114,488400.0
2013-02-05 09:35:00,34.95,35.0,34.94,34.95,439800.0,24.7043,24.7397,24.6973,24.7043,439800.0
2013-02-05 09:40:00,34.94,35.02,34.93,35.02,282900.0,24.6973,24.7538,24.6902,24.7538,282900.0
2013-02-05 09:45:00,35.02,35.04,35.0,35.04,182400.0,24.7538,24.7679,24.7397,24.7679,182400.0
2013-02-05 09:50:00,35.04,35.09,35.03,35.06,270200.0,24.7679,24.8033,24.7609,24.7821,270200.0
2013-02-05 09:55:00,35.06,35.09,35.06,35.08,167400.0,24.7821,24.8033,24.7821,24.7962,167400.0
2013-02-05 10:00:00,35.08,35.08,35.02,35.07,187400.0,24.7962,24.7962,24.7538,24.7891,187400.0
2013-02-05 10:05:00,35.07,35.1,35.06,35.07,307600.0,24.7891,24.8104,24.7821,24.7891,307600.0
2013-02-05 10:10:00,35.07,35.1,35.04,35.05,309200.0,24.7891,24.8104,24.7679,24.775,309200.0
2013-02-05 10:15:00,35.05,35.06,35.0,35.01,212000.0,24.775,24.7821,24.7397,24.7467,212000.0
2013-02-05 10:20:00,35.02,35.04,35.0,35.01,270200.0,24.7538,24.7679,24.7397,24.7467,270200.0
2013-02-05 10:25:00,35.02,35.05,35.01,35.03,168100.0,24.7538,24.775,24.7467,24.7609,168100.0
2013-02-05 10:30:00,35.03,35.03,34.99,35.02,227000.0,24.7609,24.7609,24.7326,24.7538,227000.0
2013-02-05 10:35:00,35.03,35.07,35.01,35.07,161700.0,24.7609,24.7891,24.7467,24.7891,161700.0
2013-02-05 10:40:00,35.06,35.09,35.04,35.06,236200.0,24.7821,24.8033,24.7679,24.7821,236200.0
2013-02-05 10:45:00,35.06,35.07,35.02,35.03,136800.0,24.7821,24.7891,24.7538,24.7609,136800.0
2013-02-05 10:50:00,35.03,35.05,35.02,35.04,101200.0,24.7609,24.775,24.7538,24.7679,101200.0
2013-02-05 10:55:00,35.04,35.09,35.03,35.05,166600.0,24.7679,24.8033,24.7609,24.775,166600.0
2013-02-05 11:00:00,35.05,35.08,35.05,35.06,107900.0,24.775,24.7962,24.775,24.7821,107900.0
2013-02-05 11:05:00,35.06,35.06,35.01,35.03,183100.0,24.7821,24.7821,24.7467,24.7609,183100.0
2013-02-05 11:10:00,35.03,35.08,35.03,35.05,163600.0,24.7609,24.7962,24.7609,24.775,163600.0
2013-02-05 11:15:00,35.06,35.07,35.04,35.05,143100.0,24.7821,24.7891,24.7679,24.775,143100.0
2013-02-05 11:20:00,35.05,35.07,35.04,35.06,150600.0,24.775,24.7891,24.7679,24.7821,150600.0
2013-02-05 11:25:00,35.05,35.07,35.01,35.03,141000.0,24.775,24.7891,24.7467,24.7609,141000.0
2013-02-05 11:30:00,35.04,35.05,35.01,35.03,145600.0,24.7679,24.775,24.7467,24.7609,145600.0
2013-02-05 11:35:00,35.04,35.06,35.02,35.03,93000.0,24.7679,24.7821,24.7538,24.7609,93000.0
2013-02-05 11:40:00,35.02,35.06,35.02,35.05,169900.0,24.7538,24.7821,24.7538,24.775,169900.0
2013-02-05 11:45:00,35.05,35.06,35.04,35.04,78700.0,24.775,24.7821,24.7679,24.7679,78700.0
2013-02-05 11:50:00,35.04,35.04,35.02,35.04,75800.0,24.7679,24.7679,24.7538,24.7679,75800.0
2013-02-05 11:55:00,35.04,35.04,35.01,35.02,127000.0,24.7679,24.7679,24.7467,24.7538,127000.0
2013-02-05 12:00:00,35.03,35.03,35.0,35.02,147100.0,24.7609,24.7609,24.7397,24.7538,147100.0
2013-02-05 12:05:00,35.01,35.03,35.0,35.01,172400.0,24.7467,24.7609,24.7397,24.7467,172400.0
2013-02-05 12:10:00,35.02,35.03,35.0,35.02,90200.0,24.7538,24.7609,24.7397,24.7538,90200.0
2013-02-05 12:15:00,35.02,35.03,35.01,35.03,101100.0,24.7538,24.7609,24.7467,24.7609,101100.0
2013-02-05 12:20:00,35.02,35.03,35.01,35.02,118900.0,24.7538,24.7609,24.7467,24.7538,118900.0
2013-02-05 12:25:00,35.03,35.03,34.98,34.99,168200.0,24.7609,24.7609,24.7255,24.7326,168200.0
2013-02-05 12:30:00,35.0,35.01,34.99,35.01,117800.0,24.7397,24.7467,24.7326,24.7467,117800.0
2013-02-05 12:35:00,35.01,35.02,35.0,35.01,121100.0,24.7467,24.7538,24.7397,24.7467,121100.0
2013-02-05 12:40:00,35.01,35.02,34.99,35.02,147600.0,24.7467,24.7538,24.7326,24.7538,147600.0
2013-02-05 12:45:00,35.02,35.03,35.01,35.01,112900.0,24.7538,24.7609,24.7467,24.7467,112900.0
2013-02-05 12:50:00,35.02,35.03,35.0,35.01,111600.0,24.7538,24.7609,24.7397,24.7467,111600.0
2013-02-05 12:55:00,35.01,35.04,35.01,35.03,131800.0,24.7467,24.7679,24.7467,24.7609,131800.0
2013-02-05 13:00:00,35.02,35.05,35.01,35.04,161100.0,24.7538,24.775,24.7467,24.7679,161100.0
2013-02-05 13:05:00,35.04,35.05,35.03,35.04,45500.0,24.7679,24.775,24.7609,24.7679,45500.0
2013-02-05 13:10:00,35.04,35.05,35.03,35.05,161200.0,24.7679,24.775,24.7609,24.775,161200.0
2013-02-05 13:15:00,35.04,35.05,35.04,35.04,44500.0,24.7679,24.775,24.7679,24.7679,44500.0
2013-02-05 13:20:00,35.04,35.05,35.04,35.05,42300.0,24.7679,24.775,24.7679,24.775,42300.0
2013-02-05 13:25:00,35.04,35.09,35.04,35.09,188200.0,24.7679,24.8033,24.7679,24.8033,188200.0
2013-02-05 13:30:00,35.08,35.09,35.06,35.08,159700.0,24.7962,24.8033,24.7821,24.7962,159700.0
2013-02-05 13:35:00,35.08,35.09,35.06,35.06,108000.0,24.7962,24.8033,24.7821,24.7821,108000.0
2013-02-05 13:40:00,35.06,35.09,35.06,35.08,82900.0,24.7821,24.8033,24.7821,24.7962,82900.0
2013-02-05 13:45:00,35.09,35.09,35.06,35.08,85100.0,24.8033,24.8033,24.7821,24.7962,85100.0
2013-02-05 13:50:00,35.07,35.08,35.06,35.07,98100.0,24.7891,24.7962,24.7821,24.7891,98100.0
2013-02-05 13:55:00,35.07,35.09,35.07,35.08,91900.0,24.7891,24.8033,24.7891,24.7962,91900.0
2013-02-05 14:00:00,35.08,35.08,35.06,35.06,94500.0,24.7962,24.7962,24.7821,24.7821,94500.0
2013-02-05 14:05:00,35.07,35.07,35.04,35.05,170400.0,24.7891,24.7891,24.7679,24.775,170400.0
2013-02-05 14:10:00,35.05,35.05,35.03,35.05,153100.0,24.775,24.775,24.7609,24.775,153100.0
2013-02-05 14:15:00,35.05,35.06,35.03,35.04,158900.0,24.775,24.7821,24.7609,24.7679,158900.0
2013-02-05 14:20:00,35.03,35.06,35.02,35.03,217200.0,24.7609,24.7821,24.7538,24.7609,217200.0
2013-02-05 14:25:00,35.03,35.05,35.02,35.03,167900.0,24.7609,24.775,24.7538,24.7609,167900.0
2013-02-05 14:30:00,35.03,35.04,35.02,35.03,103700.0,24.7609,24.7679,24.7538,24.7609,103700.0
2013-02-05 14:35:00,35.04,35.04,35.02,35.02,126500.0,24.7679,24.7679,24.7538,24.7538,126500.0
2013-02-05 14:40:00,35.02,35.04,35.01,35.03,162400.0,24.7538,24.7679,24.7467,24.7609,162400.0
2013-02-05 14:45:00,35.03,35.07,35.03,35.07,233800.0,24.7609,24.7891,24.7609,24.7891,233800.0
2013-02-05 14:50:00,35.06,35.07,35.05,35.07,165200.0,24.7821,24.7891,24.775,24.7891,165200.0
2013-02-05 14:55:00,35.07,35.07,35.04,35.05,142300.0,24.7891,24.7891,24.7679,24.775,142300.0
2013-02-05 15:00:00,35.04,35.06,35.03,35.05,186900.0,24.7679,24.7821,24.7609,24.775,186900.0
2013-02-05 15:05:00,35.05,35.05,35.01,35.01,174300.0,24.775,24.775,24.7467,24.7467,174300.0
2013-02-05 15:10:00,35.02,35.03,35.01,35.02,216200.0,24.7538,24.7609,24.7467,24.7538,216200.0
2013-02-05 15:15:00,35.02,35.05,35.02,35.02,200100.0,24.7538,24.775,24.7538,24.7538,200100.0
2013-02-05 15:20:00,35.02,35.03,35.01,35.03,140200.0,24.7538,24.7609,24.7467,24.7609,140200.0
2013-02-05 15:25:00,35.03,35.03,35.01,35.01,152400.0,24.7609,24.7609,24.7467,24.7467,152400.0
2013-02-05 15:30:00,35.01,35.03,35.01,35.03,212900.0,24.7467,24.7609,24.7467,24.7609,212900.0
2013-02-05 15:35:00,35.02,35.03,34.98,34.98,443000.0,24.7538,24.7609,24.7255,24.7255,443000.0
2013-02-05 15:40:00,34.99,34.99,34.94,34.95,461200.0,24.7326,24.7326,24.6973,24.7043,461200.0
2013-02-05 15:45:00,34.96,34.96,34.92,34.94,473800.0,24.7114,24.7114,24.6831,24.6973,473800.0
2013-02-05 15:50:00,34.94,34.95,34.88,34.89,731400.0,24.6973,24.7043,24.6548,24.6619,731400.0
2013-02-05 15:55:00,34.88,34.92,34.85,34.86,1826000.0,24.6548,24.6831,24.6336,24.6407,1826000.0
2013-02-06 09:30:00,34.83,34.83,34.71,34.74,702200.0,24.6195,24.6195,24.5347,24.5559,702200.0
2013-02-06 09:35:00,34.74,34.78,34.72,34.75,622100.0,24.5559,24.5842,24.5418,24.563,622100.0
2013-02-06 09:40:00,34.76,34.8,34.73,34.78,498900.0,24.57,24.5983,24.5488,24.5842,498900.0
2013-02-06 09:45:00,34.77,34.8,34.74,34.78,392800.0,24.5771,24.5983,24.5559,24.5842,392800.0
2013-02-06 09:50:00,34.78,34.81,34.78,34.8,133700.0,24.5842,24.6054,24.5842,24.5983,133700.0
2013-02-06 09:55:00,34.8,34.85,34.8,34.82,338700.0,24.5983,24.6336,24.5983,24.6124,338700.0
2013-02-06 10:00:00,34.81,34.86,34.81,34.84,265900.0,24.6054,24.6407,24.6054,24.6266,265900.0
2013-02-06 10:05:00,34.84,34.84,34.79,34.83,266400.0,24.6266,24.6266,24.5912,24.6195,266400.0
2013-02-06 10:10:00,34.84,34.9,34.84,34.9,224400.0,24.6266,24.669,24.6266,24.669,224400.0
2013-02-06 10:15:00,34.9,34.92,34.87,34.88,321300.0,24.669,24.6831,24.6478,24.6548,321300.0
2013-02-06 10:20:00,34.88,34.93,34.87,34.93,301700.0,24.6548,24.6902,24.6478,24.6902,301700.0
2013-02-06 10:25:00,34.93,34.98,34.91,34.94,428700.0,24.6902,24.7255,24.6761,24.6973,428700.0
2013-02-06 10:30:00,34.94,34.97,34.88,34.89,280500.0,24.6973,24.7185,24.6548,24.6619,280500.0
2013-02-06 10:35:00,34.88,34.92,34.85,34.86,247900.0,24.6548,24.6831,24.6336,24.6407,247900.0
2013-02-06 10:40:00,34.87,34.9,34.85,34.88,310700.0,24.6478,24.669,24.6336,24.6548,310700.0
2013-02-06 10:45:00,34.89,34.91,34.87,34.91,305300.0,24.6619,24.6761,24.6478,24.6761,305300.0
2013-02-06 10:50:00,34.91,34.94,34.9,34.93,210900.0,24.6761,24.6973,24.669,24.6902,210900.0
2013-02-06 10:55:00,34.93,34.93,34.88,34.88,279000.0,24.6902,24.6902,24.6548,24.6548,279000.0
2013-02-06 11:00:00,34.89,34.93,34.88,34.91,286900.0,24.6619,24.6902,24.6548,24.6761,286900.0
2013-02-06 11:05:00,34.91,34.93,34.88,34.88,324100.0,24.6761,24.6902,24.6548,24.6548,324100.0
2013-02-06 11:10:00,34.89,34.9,34.86,34.88,333600.0,24.6619,24.669,24.6407,24.6548,333600.0
2013-02-06 11:15:00,34.89,34.91,34.88,34.9,221200.0,24.6619,24.6761,24.6548,24.669,221200.0
2013-02-06 11:20:00,34.9,34.91,34.88,34.9,198200.0,24.669,24.6761,24.6548,24.669,198200.0
2013-02-06 11:25:00,34.9,34.91,34.88,34.9,175600.0,24.669,24.6761,24.6548,24.669,175600.0
2013-02-06 11:30:00,34.89,34.91,34.89,34.9,531800.0,24.6619,24.6761,24.6619,24.669,531800.0
2013-02-06 11:35:00,34.91,34.93,34.9,34.91,106300.0,24.6761,24.6902,24.669,24.6761,106300.0
2013-02-06 11:40:00,34.91,34.94,34.9,34.9,190100.0,24.6761,24.6973,24.669,24.669,190100.0
2013-02-06 11:45:00,34.91,34.92,34.88,34.9,111300.0,24.6761,24.6831,24.6548,24.669,111300.0
2013-02-06 11:50:00,34.9,34.91,34.88,34.88,135900.0,24.669,24.6761,24.6548,24.6548,135900.0
2013-02-06 11:55:00,34.89,34.91,34.88,34.91,84500.0,24.6619,24.6761,24.6548,24.6761,84500.0
2013-02-06 12:00:00,34.91,34.93,34.89,34.92,151600.0,24.6761,24.6902,24.6619,24.6831,151600.0
2013-02-06 12:05:00,34.92,34.95,34.91,34.94,213600.0,24.6831,24.7043,24.6761,24.6973,213600.0
2013-02-06 12:10:00,34.94,34.95,34.92,34.93,180400.0,24.6973,24.7043,24.6831,24.6902,180400.0
2013-02-06 12:15:00,34.93,34.93,34.92,34.93,96900.0,24.6902,24.6902,24.6831,24.6902,96900.0
2013-02-06 12:20:00,34.93,34.93,34.9,34.92,123900.0,24.6902,24.6902,24.669,24.6831,123900.0
2013-02-06 12:25:00,34.91,34.93,34.9,34.92,379600.0,24.6761,24.6902,24.669,24.6831,379600.0
2013-02-06 12:30:00,34.91,34.95,34.91,34.94,249500.0,24.6761,24.7043,24.6761,24.6973,249500.0
2013-02-06 12:35:00,34.94,34.96,34.92,34.92,136300.0,24.6973,24.7114,24.6831,24.6831,136300.0
2013-02-06 12:40:00,34.92,34.95,34.91,34.93,195400.0,24.6831,24.7043,24.6761,24.6902,195400.0
2013-02-06 12:45:00,34.94,34.94,34.91,34.91,133400.0,24.6973,24.6973,24.6761,24.6761,133400.0
2013-02-06 12:50:00,34.92,34.93,34.9,34.91,201300.0,24.6831,24.6902,24.669,24.6761,201300.0
2013-02-06 12:55:00,34.92,34.92,34.88,34.88,561800.0,24.6831,24.6831,24.6548,24.6548,561800.0
2013-02-06 13:00:00,34.88,34.9,34.82,34.82,349200.0,24.6548,24.669,24.6124,24.6124,349200.0
2013-02-06 13:05:00,34.82,34.85,34.81,34.84,198400.0,24.6124,24.6336,24.6054,24.6266,198400.0
2013-02-06 13:10:00,34.84,34.87,34.83,34.87,234900.0,24.6266,24.6478,24.6195,24.6478,234900.0
2013-02-06 13:15:00,34.87,34.88,34.85,34.87,201400.0,24.6478,24.6548,24.6336,24.6478,201400.0
2013-02-06 13:20:00,34.87,34.87,34.79,34.79,173800.0,24.6478,24.6478,24.5912,24.5912,173800.0
2013-02-06 13:25:00,34.79,34.8,34.76,34.76,260300.0,24.5912,24.5983,24.57,24.57,260300.0
2013-02-06 13:30:00,34.76,34.79,34.74,34.78,299900.0,24.57,24.5912,24.5559,24.5842,299900.0
2013-02-06 13:35:00,34.78,34.79,34.76,34.77,165000.0,24.5842,24.5912,24.57,24.5771,165000.0
2013-02-06 13:40:00,34.77,34.78,34.75,34.76,215700.0,24.5771,24.5842,24.563,24.57,215700.0
2013-02-06 13:45:00,34.76,34.77,34.75,34.76,264000.0,24.57,24.5771,24.563,24.57,264000.0
2013-02-06 13:50:00,34.76,34.79,34.74,34.79,189900.0,24.57,24.5912,24.5559,24.5912,189900.0
2013-02-06 13:55:00,34.79,34.8,34.76,34.77,148000.0,24.5912,24.5983,24.57,24.5771,148000.0
2013-02-06 14:00:00,34.77,34.81,34.76,34.81,143600.0,24.5771,24.6054,24.57,24.6054,143600.0
2013-02-06 14:05:00,34.81,34.82,34.79,34.8,138500.0,24.6054,24.6124,24.5912,24.5983,138500.0
2013-02-06 14:10:00,34.79,34.83,34.79,34.82,172000.0,24.5912,24.6195,24.5912,24.6124,172000.0
2013-02-06 14:15:00,34.82,34.84,34.81,34.84,168900.0,24.6124,24.6266,24.6054,24.6266,168900.0
2013-02-06 14:20:00,34.84,34.86,34.83,34.84,164500.0,24.6266,24.6407,24.6195,24.6266,164500.0
2013-02-06 14:25:00,34.84,34.84,34.81,34.84,155000.0,24.6266,24.6266,24.6054,24.6266,155000.0
2013-02-06 14:30:00,34.84,34.84,34.78,34.78,363400.0,24.6266,24.6266,24.5842,24.5842,363400.0
2013-02-06 14:35:00,34.79,34.79,34.75,34.77,228900.0,24.5912,24.5912,24.563,24.5771,228900.0
2013-02-06 14:40:00,34.77,34.79,34.77,34.79,108200.0,24.5771,24.5912,24.5771,24.5912,108200.0
2013-02-06 14:45:00,34.79,34.8,34.78,34.8,137900.0,24.5912,24.5983,24.5842,24.5983,137900.0
2013-02-06 14:50:00,34.8,34.82,34.77,34.79,319700.0,24.5983,24.6124,24.5771,24.5912,319700.0
2013-02-06 14:55:00,34.79,34.84,34.78,34.84,152100.0,24.5912,24.6266,24.5842,24.6266,152100.0
2013-02-06 15:00:00,34.84,34.85,34.83,34.84,194700.0,24.6266,24.6336,24.6195,24.6266,194700.0
2013-02-06 15:05:00,34.84,34.85,34.82,34.83,197300.0,24.6266,24.6336,24.6124,24.6195,197300.0
2013-02-06 15:10:00,34.83,34.84,34.8,34.81,210700.0,24.6195,24.6266,24.5983,24.6054,210700.0
2013-02-06 15:15:00,34.82,34.83,34.79,34.8,435900.0,24.6124,24.6195,24.5912,24.5983,435900.0
2013-02-06 15:20:00,34.8,34.82,34.79,34.82,222500.0,24.5983,24.6124,24.5912,24.6124,222500.0
2013-02-06 15:25:00,34.82,34.85,34.81,34.84,178700.0,24.6124,24.6336,24.6054,24.6266,178700.0
2013-02-06 15:30:00,34.85,34.85,34.84,34.85,152700.0,24.6336,24.6336,24.6266,24.6336,152700.0
2013-02-06 15:35:00,34.85,34.87,34.84,34.85,315900.0,24.6336,24.6478,24.6266,24.6336,315900.0
2013-02-06 15:40:00,34.85,34.89,34.84,34.88,295200.0,24.6336,24.6619,24.6266,24.6548,295200.0
2013-02-06 15:45:00,34.88,34.89,34.86,34.88,234900.0,24.6548,24.6619,24.6407,24.6548,234900.0
2013-02-06 15:50:00,34.89,34.92,34.87,34.9,577100.0,24.6619,24.6831,24.6478,24.669,577100.0
2013-02-06 15:55:00,34.9,34.98,34.9,34.96,1519900.0,24.669,24.7255,24.669,24.7114,1519900.0
2013-02-07 09:30:00,34.89,34.94,34.86,34.86,494200.0,24.6619,24.6973,24.6407,24.6407,494200.0
2013-02-07 09:35:00,34.87,34.87,34.79,34.85,501600.0,24.6478,24.6478,24.5912,24.6336,501600.0
2013-02-07 09:40:00,34.85,34.9,34.84,34.88,400200.0,24.6336,24.669,24.6266,24.6548,400200.0
2013-02-07 09:45:00,34.89,34.95,34.89,34.94,262200.0,24.6619,24.7043,24.6619,24.6973,262200.0
2013-02-07 09:50:00,34.93,34.94,34.87,34.88,248900.0,24.6902,24.6973,24.6478,24.6548,248900.0
2013-02-07 09:55:00,34.88,34.89,34.86,34.87,131500.0,24.6548,24.6619,24.6407,24.6478,131500.0
2013-02-07 10:00:00,34.87,34.89,34.84,34.87,311000.0,24.6478,24.6619,24.6266,24.6478,311000.0
2013-02-07 10:05:00,34.87,34.88,34.84,34.84,192000.0,24.6478,24.6548,24.6266,24.6266,192000.0
2013-02-07 10:10:00,34.85,34.86,34.79,34.8,358800.0,24.6336,24.6407,24.5912,24.5983,358800.0
2013-02-07 10:15:00,34.8,34.85,34.79,34.84,351100.0,24.5983,24.6336,24.5912,24.6266,351100.0
2013-02-07 10:20:00,34.84,34.85,34.77,34.78,675400.0,24.6266,24.6336,24.5771,24.5842,675400.0
2013-02-07 10:25:00,34.77,34.77,34.71,34.72,875300.0,24.5771,24.5771,24.5347,24.5418,875300.0
2013-02-07 10:30:00,34.72,34.73,34.68,34.68,613300.0,24.5418,24.5488,24.5135,24.5135,613300.0
2013-02-07 10:35:00,34.68,34.69,34.63,34.66,797200.0,24.5135,24.5205,24.4781,24.4993,797200.0
2013-02-07 10:40:00,34.67,34.69,34.64,34.65,335000.0,24.5064,24.5205,24.4852,24.4923,335000.0
2013-02-07 10:45:00,34.65,34.66,34.62,34.64,898500.0,24.4923,24.4993,24.4711,24.4852,898500.0
2013-02-07 10:50:00,34.65,34.66,34.62,34.65,235900.0,24.4923,24.4993,24.4711,24.4923,235900.0
2013-02-07 10:55:00,34.66,34.75,34.65,34.74,303900.0,24.4993,24.563,24.4923,24.5559,303900.0
2013-02-07 11:00:00,34.75,34.75,34.71,34.72,163900.0,24.563,24.563,24.5347,24.5418,163900.0
2013-02-07 11:05:00,34.72,34.74,34.7,34.72,780700.0,24.5418,24.5559,24.5276,24.5418,780700.0
2013-02-07 11:10:00,34.71,34.72,34.65,34.66,306300.0,24.5347,24.5418,24.4923,24.4993,306300.0
2013-02-07 11:15:00,34.66,34.66,34.62,34.64,288500.0,24.4993,24.4993,24.4711,24.4852,288500.0
2013-02-07 11:20:00,34.64,34.67,34.63,34.64,418700.0,24.4852,24.5064,24.4781,24.4852,418700.0
2013-02-07 11:25:00,34.65,34.65,34.61,34.62,380800.0,24.4923,24.4923,24.464,24.4711,380800.0
2013-02-07 11:30:00,34.62,34.63,34.6,34.61,493300.0,24.4711,24.4781,24.4569,24.464,493300.0
2013-02-07 11:35:00,34.61,34.63,34.58,34.61,516400.0,24.464,24.4781,24.4428,24.464,516400.0
2013-02-07 11:40:00,34.61,34.63,34.55,34.56,451400.0,24.464,24.4781,24.4216,24.4287,451400.0
2013-02-07 11:45:00,34.56,34.62,34.55,34.6,362200.0,24.4287,24.4711,24.4216,24.4569,362200.0
2013-02-07 11:50:00,34.61,34.63,34.59,34.61,319300.0,24.464,24.4781,24.4499,24.464,319300.0
2013-02-07 11:55:00,34.61,34.63,34.6,34.61,237900.0,24.464,24.4781,24.4569,24.464,237900.0
2013-02-07 12:00:00,34.61,34.66,34.6,34.65,148600.0,24.464,24.4993,24.4569,24.4923,148600.0
2013-02-07 12:05:00,34.65,34.66,34.63,34.65,255800.0,24.4923,24.4993,24.4781,24.4923,255800.0
2013-02-07 12:10:00,34.65,34.7,34.64,34.67,388400.0,24.4923,24.5276,24.4852,24.5064,388400.0
2013-02-07 12:15:00,34.66,34.67,34.64,34.65,131400.0,24.4993,24.5064,24.4852,24.4923,131400.0
2013-02-07 12:20:00,34.65,34.65,34.63,34.65,97500.0,24.4923,24.4923,24.4781,24.4923,97500.0
2013-02-07 12:25:00,34.65,34.67,34.64,34.66,151600.0,24.4923,24.5064,24.4852,24.4993,151600.0
2013-02-07 12:30:00,34.66,34.67,34.64,34.64,302800.0,24.4993,24.5064,24.4852,24.4852,302800.0
2013-02-07 12:35:00,34.64,34.68,34.64,34.65,161100.0,24.4852,24.5135,24.4852,24.4923,161100.0
2013-02-07 12:40:00,34.65,34.66,34.63,34.66,120400.0,24.4923,24.4993,24.4781,24.4993,120400.0
2013-02-07 12:45:00,34.66,34.7,34.65,34.66,224100.0,24.4993,24.5276,24.4923,24.4993,224100.0
2013-02-07 12:50:00,34.66,34.66,34.64,34.64,193600.0,24.4993,24.4993,24.4852,24.4852,193600.0
2013-02-07 12:55:00,34.64,34.66,34.64,34.65,124000.0,24.4852,24.4993,24.4852,24.4923,124000.0
2013-02-07 13:00:00,34.65,34.66,34.64,34.65,119200.0,24.4923,24.4993,24.4852,24.4923,119200.0
2013-02-07 13:05:00,34.65,34.66,34.63,34.65,224600.0,24.4923,24.4993,24.4781,24.4923,224600.0
2013-02-07 13:10:00,34.65,34.67,34.63,34.63,259700.0,24.4923,24.5064,24.4781,24.4781,259700.0
2013-02-07 13:15:00,34.64,34.65,34.61,34.63,165600.0,24.4852,24.4923,24.464,24.4781,165600.0
2013-02-07 13:20:00,34.63,34.65,34.61,34.65,103400.0,24.4781,24.4923,24.464,24.4923,103400.0
2013-02-07 13:25:00,34.65,34.7,34.64,34.69,202200.0,24.4923,24.5276,24.4852,24.5205,202200.0
2013-02-07 13:30:00,34.69,34.7,34.67,34.68,141600.0,24.5205,24.5276,24.5064,24.5135,141600.0
2013-02-07 13:35:00,34.68,34.69,34.66,34.68,141200.0,24.5135,24.5205,24.4993,24.5135,141200.0
2013-02-07 13:40:00,34.68,34.7,34.67,34.69,236800.0,24.5135,24.5276,24.5064,24.5205,236800.0
2013-02-07 13:45:00,34.69,34.7,34.67,34.68,290600.0,24.5205,24.5276,24.5064,24.5135,290600.0
2013-02-07 13:50:00,34.68,34.69,34.66,34.67,256300.0,24.5135,24.5205,24.4993,24.5064,256300.0
2013-02-07 13:55:00,34.68,34.7,34.67,34.67,184800.0,24.5135,24.5276,24.5064,24.5064,184800.0
2013-02-07 14:00:00,34.68,34.71,34.67,34.67,331700.0,24.5135,24.5347,24.5064,24.5064,331700.0
2013-02-07 14:05:00,34.67,34.68,34.64,34.66,144700.0,24.5064,24.5135,24.4852,24.4993,144700.0
2013-02-07 14:10:00,34.66,34.66,34.64,34.65,77800.0,24.4993,24.4993,24.4852,24.4923,77800.0
2013-02-07 14:15:00,34.65,34.65,34.64,34.64,77400.0,24.4923,24.4923,24.4852,24.4852,77400.0
2013-02-07 14:20:00,34.65,34.65,34.64,34.65,104200.0,24.4923,24.4923,24.4852,24.4923,104200.0
2013-02-07 14:25:00,34.65,34.68,34.64,34.68,150300.0,24.4923,24.5135,24.4852,24.5135,150300.0
2013-02-07 14:30:00,34.67,34.68,34.65,34.66,158800.0,24.5064,24.5135,24.4923,24.4993,158800.0
2013-02-07 14:35:00,34.66,34.67,34.64,34.65,172200.0,24.4993,24.5064,24.4852,24.4923,172200.0
2013-02-07 14:40:00,34.65,34.67,34.62,34.62,334200.0,24.4923,24.5064,24.4711,24.4711,334200.0
2013-02-07 14:45:00,34.63,34.63,34.59,34.62,424700.0,24.4781,24.4781,24.4499,24.4711,424700.0
2013-02-07 14:50:00,34.62,34.65,34.61,34.64,142600.0,24.4711,24.4923,24.464,24.4852,142600.0
2013-02-07 14:55:00,34.64,34.7,34.63,34.67,381500.0,24.4852,24.5276,24.4781,24.5064,381500.0
2013-02-07 15:00:00,34.67,34.67,34.62,34.65,195600.0,24.5064,24.5064,24.4711,24.4923,195600.0
2013-02-07 15:05:00,34.65,34.7,34.65,34.66,333500.0,24.4923,24.5276,24.4923,24.4993,333500.0
2013-02-07 15:10:00,34.67,34.68,34.65,34.66,269600.0,24.5064,24.5135,24.4923,24.4993,269600.0
2013-02-07 15:15:00,34.66,34.68,34.66,34.68,97100.0,24.4993,24.5135,24.4993,24.5135,97100.0
2013-02-07 15:20:00,34.68,34.68,34.64,34.66,322300.0,24.5135,24.5135,24.4852,24.4993,322300.0
2013-02-07 15:25:00,34.66,34.7,34.65,34.7,336600.0,24.4993,24.5276,24.4923,24.5276,336600.0
2013-02-07 15:30:00,34.7,34.72,34.68,34.68,819100.0,24.5276,24.5418,24.5135,24.5135,819100.0
2013-02-07 15:35:00,34.68,34.69,34.62,34.67,399200.0,24.5135,24.5205,24.4711,24.5064,399200.0
2013-02-07 15:40:00,34.66,34.7,34.66,34.68,368100.0,24.4993,24.5276,24.4993,24.5135,368100.0
2013-02-07 15:45:00,34.68,34.68,34.64,34.65,348100.0,24.5135,24.5135,24.4852,24.4923,348100.0
2013-02-07 15:50:00,34.65,34.69,34.62,34.62,582900.0,24.4923,24.5205,24.4711,24.4711,582900.0
2013-02-07 15:55:00,34.62,34.68,34.62,34.66,1447300.0,24.4711,24.5135,24.4711,24.4993,1447300.0
2013-02-08 09:30:00,34.69,34.77,34.68,34.75,355200.0,24.5205,24.5771,24.5135,24.563,355200.0
2013-02-08 09:35:00,34.76,34.77,34.7,34.75,198300.0,24.57,24.5771,24.5276,24.563,198300.0
2013-02-08 09:40:00,34.76,34.79,34.72,34.73,319000.0,24.57,24.5912,24.5418,24.5488,319000.0
2013-02-08 09:45:00,34.73,34.74,34.7,34.72,225900.0,24.5488,24.5559,24.5276,24.5418,225900.0
2013-02-08 09:50:00,34.73,34.78,34.71,34.78,210100.0,24.5488,24.5842,24.5347,24.5842,210100.0
2013-02-08 09:55:00,34.77,34.8,34.76,34.78,383400.0,24.5771,24.5983,24.57,24.5842,383400.0
2013-02-08 10:00:00,34.79,34.81,34.77,34.8,510100.0,24.5912,24.6054,24.5771,24.5983,510100.0
2013-02-08 10:05:00,34.8,34.82,34.78,34.78,559300.0,24.5983,24.6124,24.5842,24.5842,559300.0
2013-02-08 10:10:00,34.78,34.84,34.78,34.82,194900.0,24.5842,24.6266,24.5842,24.6124,194900.0
2013-02-08 10:15:00,34.82,34.85,34.8,34.83,186400.0,24.6124,24.6336,24.5983,24.6195,186400.0
2013-02-08 10:20:00,34.83,34.89,34.83,34.87,245300.0,24.6195,24.6619,24.6195,24.6478,245300.0
2013-02-08 10:25:00,34.87,34.89,34.84,34.84,102400.0,24.6478,24.6619,24.6266,24.6266,102400.0
2013-02-08 10:30:00,34.84,34.86,34.84,34.86,127700.0,24.6266,24.6407,24.6266,24.6407,127700.0
2013-02-08 10:35:00,34.86,34.9,34.85,34.89,281400.0,24.6407,24.669,24.6336,24.6619,281400.0
2013-02-08 10:40:00,34.89,34.91,34.88,34.9,216900.0,24.6619,24.6761,24.6548,24.669,216900.0
2013-02-08 10:45:00,34.9,34.91,34.87,34.9,147300.0,24.669,24.6761,24.6478,24.669,147300.0
2013-02-08 10:50:00,34.9,34.9,34.83,34.88,617600.0,24.669,24.669,24.6195,24.6548,617600.0
2013-02-08 10:55:00,34.88,34.89,34.83,34.85,554100.0,24.6548,24.6619,24.6195,24.6336,554100.0
2013-02-08 11:00:00,34.86,34.86,34.81,34.81,271300.0,24.6407,24.6407,24.6054,24.6054,271300.0
2013-02-08 11:05:00,34.81,34.82,34.78,34.81,519300.0,24.6054,24.6124,24.5842,24.6054,519300.0
2013-02-08 11:10:00,34.81,34.81,34.78,34.79,284100.0,24.6054,24.6054,24.5842,24.5912,284100.0
2013-02-08 11:15:00,34.79,34.81,34.78,34.79,455200.0,24.5912,24.6054,24.5842,24.5912,455200.0
2013-02-08 11:20:00,34.79,34.8,34.78,34.79,205500.0,24.5912,24.5983,24.5842,24.5912,205500.0
2013-02-08 11:25:00,34.78,34.79,34.76,34.78,554400.0,24.5842,24.5912,24.57,24.5842,554400.0
2013-02-08 11:30:00,34.79,34.81,34.76,34.8,288600.0,24.5912,24.6054,24.57,24.5983,288600.0
2013-02-08 11:35:00,34.79,34.81,34.78,34.8,267900.0,24.5912,24.6054,24.5842,24.5983,267900.0
2013-02-08 11:40:00,34.8,34.81,34.78,34.78,112900.0,24.5983,24.6054,24.5842,24.5842,112900.0
2013-02-08 11:45:00,34.78,34.8,34.77,34.78,163700.0,24.5842,24.5983,24.5771,24.5842,163700.0
2013-02-08 11:50:00,34.77,34.82,34.77,34.82,138500.0,24.5771,24.6124,24.5771,24.6124,138500.0
2013-02-08 11:55:00,34.81,34.82,34.79,34.79,133200.0,24.6054,24.6124,24.5912,24.5912,133200.0
2013-02-08 12:00:00,34.8,34.8,34.78,34.79,117500.0,24.5983,24.5983,24.5842,24.5912,117500.0
2013-02-08 12:05:00,34.79,34.82,34.79,34.82,270600.0,24.5912,24.6124,24.5912,24.6124,270600.0
2013-02-08 12:10:00,34.82,34.83,34.8,34.82,289400.0,24.6124,24.6195,24.5983,24.6124,289400.0
2013-02-08 12:15:00,34.82,34.83,34.8,34.8,89000.0,24.6124,24.6195,24.5983,24.5983,89000.0
2013-02-08 12:20:00,34.8,34.82,34.78,34.8,93700.0,24.5983,24.6124,24.5842,24.5983,93700.0
2013-02-08 12:25:00,34.79,34.8,34.75,34.78,175000.0,24.5912,24.5983,24.563,24.5842,175000.0
2013-02-08 12:30:00,34.77,34.78,34.72,34.72,218200.0,24.5771,24.5842,24.5418,24.5418,218200.0
2013-02-08 12:35:00,34.73,34.73,34.69,34.72,206900.0,24.5488,24.5488,24.5205,24.5418,206900.0
2013-02-08 12:40:00,34.72,34.73,34.7,34.73,131500.0,24.5418,24.5488,24.5276,24.5488,131500.0
2013-02-08 12:45:00,34.72,34.76,34.72,34.75,104100.0,24.5418,24.57,24.5418,24.563,104100.0
2013-02-08 12:50:00,34.75,34.76,34.74,34.75,90500.0,24.563,24.57,24.5559,24.563,90500.0
2013-02-08 12:55:00,34.76,34.76,34.74,34.76,102400.0,24.57,24.57,24.5559,24.57,102400.0
2013-02-08 13:00:00,34.75,34.76,34.72,34.72,185200.0,24.563,24.57,24.5418,24.5418,185200.0
2013-02-08 13:05:00,34.72,34.76,34.72,34.75,120300.0,24.5418,24.57,24.5418,24.563,120300.0
2013-02-08 13:10:00,34.75,34.75,34.74,34.75,29100.0,24.563,24.563,24.5559,24.563,29100.0
2013-02-08 13:15:00,34.75,34.76,34.74,34.76,90400.0,24.563,24.57,24.5559,24.57,90400.0
2013-02-08 13:20:00,34.76,34.76,34.73,34.75,70200.0,24.57,24.57,24.5488,24.563,70200.0
2013-02-08 13:25:00,34.74,34.77,34.73,34.77,288400.0,24.5559,24.5771,24.5488,24.5771,288400.0
2013-02-08 13:30:00,34.77,34.8,34.76,34.78,135500.0,24.5771,24.5983,24.57,24.5842,135500.0
2013-02-08 13:35:00,34.79,34.8,34.77,34.79,75900.0,24.5912,24.5983,24.5771,24.5912,75900.0
2013-02-08 13:40:00,34.78,34.82,34.78,34.82,112500.0,24.5842,24.6124,24.5842,24.6124,112500.0
2013-02-08 13:45:00,34.81,34.82,34.8,34.82,74100.0,24.6054,24.6124,24.5983,24.6124,74100.0
2013-02-08 13:50:00,34.82,34.82,34.8,34.81,121900.0,24.6124,24.6124,24.5983,24.6054,121900.0
2013-02-08 13:55:00,34.82,34.84,34.81,34.83,87000.0,24.6124,24.6266,24.6054,24.6195,87000.0
2013-02-08 14:00:00,34.83,34.83,34.81,34.82,86400.0,24.6195,24.6195,24.6054,24.6124,86400.0
2013-02-08 14:05:00,34.81,34.84,34.81,34.82,72700.0,24.6054,24.6266,24.6054,24.6124,72700.0
2013-02-08 14:10:00,34.82,34.83,34.81,34.83,52500.0,24.6124,24.6195,24.6054,24.6195,52500.0
2013-02-08 14:15:00,34.83,34.83,34.8,34.8,56100.0,24.6195,24.6195,24.5983,24.5983,56100.0
2013-02-08 14:20:00,34.8,34.81,34.79,34.8,41800.0,24.5983,24.6054,24.5912,24.5983,41800.0
2013-02-08 14:25:00,34.79,34.82,34.78,34.82,82500.0,24.5912,24.6124,24.5842,24.6124,82500.0
2013-02-08 14:30:00,34.82,34.82,34.8,34.81,58000.0,24.6124,24.6124,24.5983,24.6054,58000.0
2013-02-08 14:35:00,34.81,34.84,34.81,34.83,71200.0,24.6054,24.6266,24.6054,24.6195,71200.0
2013-02-08 14:40:00,34.83,34.86,34.83,34.85,116500.0,24.6195,24.6407,24.6195,24.6336,116500.0
2013-02-08 14:45:00,34.86,34.86,34.82,34.82,94900.0,24.6407,24.6407,24.6124,24.6124,94900.0
2013-02-08 14:50:00,34.82,34.83,34.79,34.8,116500.0,24.6124,24.6195,24.5912,24.5983,116500.0
2013-02-08 14:55:00,34.79,34.83,34.79,34.8,115400.0,24.5912,24.6195,24.5912,24.5983,115400.0
2013-02-08 15:00:00,34.79,34.83,34.79,34.81,115000.0,24.5912,24.6195,24.5912,24.6054,115000.0
2013-02-08 15:05:00,34.82,34.82,34.79,34.81,104500.0,24.6124,24.6124,24.5912,24.6054,104500.0
2013-02-08 15:10:00,34.81,34.83,34.79,34.81,123600.0,24.6054,24.6195,24.5912,24.6054,123600.0
2013-02-08 15:15:00,34.81,34.83,34.78,34.79,135300.0,24.6054,24.6195,24.5842,24.5912,135300.0
2013-02-08 15:20:00,34.79,34.79,34.75,34.78,141800.0,24.5912,24.5912,24.563,24.5842,141800.0
2013-02-08 15:25:00,34.78,34.79,34.76,34.77,76900.0,24.5842,24.5912,24.57,24.5771,76900.0
2013-02-08 15:30:00,34.77,34.79,34.76,34.78,219700.0,24.5771,24.5912,24.57,24.5842,219700.0
2013-02-08 15:35:00,34.78,34.8,34.74,34.8,342000.0,24.5842,24.5983,24.5559,24.5983,342000.0
2013-02-08 15:40:00,34.8,34.83,34.79,34.82,203900.0,24.5983,24.6195,24.5912,24.6124,203900.0
2013-02-08 15:45:00,34.82,34.85,34.82,34.84,278600.0,24.6124,24.6336,24.6124,24.6266,278600.0
2013-02-08 15:50:00,34.83,34.86,34.83,34.86,365400.0,24.6195,24.6407,24.6195,24.6407,365400.0
2013-02-08 15:55:00,34.86,34.89,34.83,34.87,1482800.0,24.6407,24.6619,24.6195,24.6478,1482800.0
2013-02-11 09:30:00,34.95,35.01,34.92,34.98,748700.0,24.7043,24.7467,24.6831,24.7255,748700.0
2013-02-11 09:35:00,34.98,35.0,34.96,34.98,547100.0,24.7255,24.7397,24.7114,24.7255,547100.0
2013-02-11 09:40:00,34.98,35.03,34.96,35.02,509300.0,24.7255,24.7609,24.7114,24.7538,509300.0
2013-02-11 09:45:00,35.03,35.09,35.02,35.08,498300.0,24.7609,24.8033,24.7538,24.7962,498300.0
2013-02-11 09:50:00,35.08,35.1,35.07,35.09,276300.0,24.7962,24.8104,24.7891,24.8033,276300.0
2013-02-11 09:55:00,35.08,35.09,35.02,35.07,384000.0,24.7962,24.8033,24.7538,24.7891,384000.0
2013-02-11 10:00:00,35.06,35.13,35.06,35.11,593400.0,24.7821,24.8316,24.7821,24.8174,593400.0
2013-02-11 10:05:00,35.1,35.13,35.1,35.13,319300.0,24.8104,24.8316,24.8104,24.8316,319300.0
2013-02-11 10:10:00,35.13,35.13,35.09,35.1,217300.0,24.8316,24.8316,24.8033,24.8104,217300.0
2013-02-11 10:15:00,35.09,35.13,35.06,35.08,447300.0,24.8033,24.8316,24.7821,24.7962,447300.0
2013-02-11 10:20:00,35.07,35.09,35.06,35.06,282500.0,24.7891,24.8033,24.7821,24.7821,282500.0
2013-02-11 10:25:00,35.07,35.12,35.06,35.12,290300.0,24.7891,24.8245,24.7821,24.8245,290300.0
2013-02-11 10:30:00,35.12,35.15,35.07,35.11,369800.0,24.8245,24.8457,24.7891,24.8174,369800.0
2013-02-11 10:35:00,35.1,35.19,35.1,35.17,800700.0,24.8104,24.874,24.8104,24.8598,800700.0
2013-02-11 10:40:00,35.17,35.18,35.14,35.15,293800.0,24.8598,24.8669,24.8386,24.8457,293800.0
2013-02-11 10:45:00,35.14,35.26,35.13,35.25,853000.0,24.8386,24.9235,24.8316,24.9164,853000.0
2013-02-11 10:50:00,35.24,35.31,35.23,35.31,339500.0,24.9093,24.9588,24.9022,24.9588,339500.0
2013-02-11 10:55:00,35.31,35.33,35.3,35.32,202900.0,24.9588,24.9729,24.9517,24.9659,202900.0
2013-02-11 11:00:00,35.32,35.38,35.31,35.37,481100.0,24.9659,25.0083,24.9588,25.0012,481100.0
2013-02-11 11:05:00,35.36,35.38,35.35,35.36,322300.0,24.9941,25.0083,24.9871,24.9941,322300.0
2013-02-11 11:10:00,35.37,35.39,35.34,35.36,337500.0,25.0012,25.0153,24.98,24.9941,337500.0
2013-02-11 11:15:00,35.37,35.39,35.37,35.39,282700.0,25.0012,25.0153,25.0012,25.0153,282700.0
2013-02-11 11:20:00,35.38,35.39,35.34,35.35,258800.0,25.0083,25.0153,24.98,24.9871,258800.0
2013-02-11 11:25:00,35.35,35.36,35.3,35.31,304800.0,24.9871,24.9941,24.9517,24.9588,304800.0
2013-02-11 11:30:00,35.31,35.32,35.29,35.3,155500.0,24.9588,24.9659,24.9447,24.9517,155500.0
2013-02-11 11:35:00,35.3,35.33,35.29,35.32,683900.0,24.9517,24.9729,24.9447,24.9659,683900.0
2013-02-11 11:40:00,35.31,35.34,35.31,35.34,226600.0,24.9588,24.98,24.9588,24.98,226600.0
2013-02-11 11:45:00,35.33,35.36,35.33,35.35,123400.0,24.9729,24.9941,24.9729,24.9871,123400.0
2013-02-11 11:50:00,35.35,35.36,35.34,35.36,198800.0,24.9871,24.9941,24.98,24.9941,198800.0
2013-02-11 11:55:00,35.36,35.36,35.35,35.36,107000.0,24.9941,24.9941,24.9871,24.9941,107000.0
2013-02-11 12:00:00,35.36,35.36,35.35,35.35,82100.0,24.9941,24.9941,24.9871,24.9871,82100.0
2013-02-11 12:05:00,35.36,35.36,35.35,35.36,170400.0,24.9941,24.9941,24.9871,24.9941,170400.0
2013-02-11 12:10:00,35.35,35.36,35.32,35.32,142300.0,24.9871,24.9941,24.9659,24.9659,142300.0
2013-02-11 12:15:00,35.33,35.33,35.29,35.3,455500.0,24.9729,24.9729,24.9447,24.9517,455500.0
2013-02-11 12:20:00,35.3,35.33,35.3,35.33,199800.0,24.9517,24.9729,24.9517,24.9729,199800.0
2013-02-11 12:25:00,35.33,35.33,35.3,35.31,180400.0,24.9729,24.9729,24.9517,24.9588,180400.0
2013-02-11 12:30:00,35.32,35.32,35.29,35.3,100500.0,24.9659,24.9659,24.9447,24.9517,100500.0
2013-02-11 12:35:00,35.29,35.31,35.25,35.27,367900.0,24.9447,24.9588,24.9164,24.9305,367900.0
2013-02-11 12:40:00,35.27,35.28,35.24,35.25,211300.0,24.9305,24.9376,24.9093,24.9164,211300.0
2013-02-11 12:45:00,35.26,35.27,35.24,35.25,155300.0,24.9235,24.9305,24.9093,24.9164,155300.0
2013-02-11 12:50:00,35.26,35.29,35.25,35.27,218600.0,24.9235,24.9447,24.9164,24.9305,218600.0
2013-02-11 12:55:00,35.27,35.3,35.27,35.3,129100.0,24.9305,24.9517,24.9305,24.9517,129100.0
2013-02-11 13:00:00,35.3,35.33,35.28,35.3,322900.0,24.9517,24.9729,24.9376,24.9517,322900.0
2013-02-11 13:05:00,35.3,35.31,35.29,35.3,168300.0,24.9517,24.9588,24.9447,24.9517,168300.0
2013-02-11 13:10:00,35.3,35.32,35.29,35.3,234400.0,24.9517,24.9659,24.9447,24.9517,234400.0
2013-02-11 13:15:00,35.3,35.31,35.27,35.27,239300.0,24.9517,24.9588,24.9305,24.9305,239300.0
2013-02-11 13:20:00,35.27,35.29,35.27,35.28,102600.0,24.9305,24.9447,24.9305,24.9376,102600.0
2013-02-11 13:25:00,35.28,35.3,35.27,35.29,260000.0,24.9376,24.9517,24.9305,24.9447,260000.0
2013-02-11 13:30:00,35.29,35.29,35.27,35.29,167200.0,24.9447,24.9447,24.9305,24.9447,167200.0
2013-02-11 13:35:00,35.29,35.29,35.26,35.26,136000.0,24.9447,24.9447,24.9235,24.9235,136000.0
2013-02-11 13:40:00,35.27,35.27,35.24,35.26,215400.0,24.9305,24.9305,24.9093,24.9235,215400.0
2013-02-11 13:45:00,35.26,35.26,35.19,35.19,345600.0,24.9235,24.9235,24.874,24.874,345600.0
2013-02-11 13:50:00,35.2,35.2,35.17,35.18,582400.0,24.881,24.881,24.8598,24.8669,582400.0
2013-02-11 13:55:00,35.19,35.19,35.15,35.17,369200.0,24.874,24.874,24.8457,24.8598,369200.0
2013-02-11 14:00:00,35.16,35.2,35.16,35.19,236700.0,24.8528,24.881,24.8528,24.874,236700.0
2013-02-11 14:05:00,35.19,35.2,35.18,35.18,282700.0,24.874,24.881,24.8669,24.8669,282700.0
2013-02-11 14:10:00,35.19,35.21,35.18,35.2,150600.0,24.874,24.8881,24.8669,24.881,150600.0
2013-02-11 14:15:00,35.2,35.21,35.2,35.2,74900.0,24.881,24.8881,24.881,24.881,74900.0
2013-02-11 14:20:00,35.2,35.26,35.2,35.26,167500.0,24.881,24.9235,24.881,24.9235,167500.0
2013-02-11 14:25:00,35.26,35.29,35.26,35.28,151400.0,24.9235,24.9447,24.9235,24.9376,151400.0
2013-02-11 14:30:00,35.29,35.3,35.27,35.3,167800.0,24.9447,24.9517,24.9305,24.9517,167800.0
2013-02-11 14:35:00,35.3,35.31,35.29,35.3,224200.0,24.9517,24.9588,24.9447,24.9517,224200.0
2013-02-11 14:40:00,35.31,35.33,35.3,35.33,237500.0,24.9588,24.9729,24.9517,24.9729,237500.0
2013-02-11 14:45:00,35.32,35.33,35.3,35.31,132800.0,24.9659,24.9729,24.9517,24.9588,132800.0
2013-02-11 14:50:00,35.31,35.32,35.28,35.29,91600.0,24.9588,24.9659,24.9376,24.9447,91600.0
2013-02-11 14:55:00,35.29,35.29,35.25,35.25,120800.0,24.9447,24.9447,24.9164,24.9164,120800.0
2013-02-11 15:00:00,35.26,35.3,35.24,35.29,217000.0,24.9235,24.9517,24.9093,24.9447,217000.0
2013-02-11 15:05:00,35.29,35.29,35.27,35.27,110700.0,24.9447,24.9447,24.9305,24.9305,110700.0
2013-02-11 15:10:00,35.27,35.29,35.27,35.29,218300.0,24.9305,24.9447,24.9305,24.9447,218300.0
2013-02-11 15:15:00,35.29,35.3,35.27,35.29,213800.0,24.9447,24.9517,24.9305,24.9447,213800.0
2013-02-11 15:20:00,35.29,35.31,35.27,35.3,182900.0,24.9447,24.9588,24.9305,24.9517,182900.0
2013-02-11 15:25:00,35.31,35.33,35.3,35.3,338400.0,24.9588,24.9729,24.9517,24.9517,338400.0
2013-02-11 15:30:00,35.31,35.31,35.29,35.3,164800.0,24.9588,24.9588,24.9447,24.9517,164800.0
2013-02-11 15:35:00,35.3,35.31,35.27,35.31,247800.0,24.9517,24.9588,24.9305,24.9588,247800.0
2013-02-11 15:40:00,35.31,35.32,35.3,35.32,215100.0,24.9588,24.9659,24.9517,24.9659,215100.0
2013-02-11 15:45:00,35.32,35.32,35.28,35.3,368500.0,24.9659,24.9659,24.9376,24.9517,368500.0
2013-02-11 15:50:00,35.29,35.31,35.29,35.29,308200.0,24.9447,24.9588,24.9447,24.9447,308200.0
2013-02-11 15:55:00,35.29,35.3,35.26,35.27,838300.0,24.9447,24.9517,24.9235,24.9305,838300.0
2013-02-12 09:30:00,35.33,35.34,35.22,35.27,519500.0,24.9729,24.98,24.8952,24.9305,519500.0
2013-02-12 09:35:00,35.27,35.28,35.22,35.25,504600.0,24.9305,24.9376,24.8952,24.9164,504600.0
2013-02-12 09:40:00,35.25,35.3,35.22,35.29,345900.0,24.9164,24.9517,24.8952,24.9447,345900.0
2013-02-12 09:45:00,35.29,35.33,35.28,35.28,497100.0,24.9447,24.9729,24.9376,24.9376,497100.0
2013-02-12 09:50:00,35.29,35.3,35.28,35.29,424400.0,24.9447,24.9517,24.9376,24.9447,424400.0
2013-02-12 09:55:00,35.29,35.34,35.28,35.29,483500.0,24.9447,24.98,24.9376,24.9447,483500.0
2013-02-12 10:00:00,35.3,35.32,35.26,35.28,627900.0,24.9517,24.9659,24.9235,24.9376,627900.0
2013-02-12 10:05:00,35.28,35.29,35.23,35.27,600100.0,24.9376,24.9447,24.9022,24.9305,600100.0
2013-02-12 10:10:00,35.26,35.32,35.26,35.3,266600.0,24.9235,24.9659,24.9235,24.9517,266600.0
2013-02-12 10:15:00,35.31,35.34,35.29,35.3,419100.0,24.9588,24.98,24.9447,24.9517,419100.0
2013-02-12 10:20:00,35.29,35.34,35.29,35.34,278600.0,24.9447,24.98,24.9447,24.98,278600.0
2013-02-12 10:25:00,35.34,35.34,35.29,35.29,336900.0,24.98,24.98,24.9447,24.9447,336900.0
2013-02-12 10:30:00,35.3,35.32,35.27,35.3,316600.0,24.9517,24.9659,24.9305,24.9517,316600.0
2013-02-12 10:35:00,35.3,35.3,35.26,35.3,161700.0,24.9517,24.9517,24.9235,24.9517,161700.0
2013-02-12 10:40:00,35.29,35.32,35.27,35.31,174500.0,24.9447,24.9659,24.9305,24.9588,174500.0
2013-02-12 10:45:00,35.31,35.35,35.31,35.34,195000.0,24.9588,24.9871,24.9588,24.98,195000.0
2013-02-12 10:50:00,35.33,35.34,35.31,35.32,235800.0,24.9729,24.98,24.9588,24.9659,235800.0
2013-02-12 10:55:00,35.31,35.34,35.3,35.33,146000.0,24.9588,24.98,24.9517,24.9729,146000.0
2013-02-12 11:00:00,35.33,35.34,35.31,35.31,136800.0,24.9729,24.98,24.9588,24.9588,136800.0
2013-02-12 11:05:00,35.32,35.35,35.32,35.34,169800.0,24.9659,24.9871,24.9659,24.98,169800.0
2013-02-12 11:10:00,35.34,35.36,35.33,35.34,188200.0,24.98,24.9941,24.9729,24.98,188200.0
2013-02-12 11:15:00,35.33,35.35,35.3,35.35,203800.0,24.9729,24.9871,24.9517,24.9871,203800.0
2013-02-12 11:20:00,35.35,35.36,35.32,35.34,122000.0,24.9871,24.9941,24.9659,24.98,122000.0
2013-02-12 11:25:00,35.34,35.36,35.33,35.36,122300.0,24.98,24.9941,24.9729,24.9941,122300.0
2013-02-12 11:30:00,35.36,35.37,35.34,35.37,130600.0,24.9941,25.0012,24.98,25.0012,130600.0
2013-02-12 11:35:00,35.37,35.38,35.36,35.36,80800.0,25.0012,25.0083,24.9941,24.9941,80800.0
2013-02-12 11:40:00,35.37,35.37,35.35,35.36,135200.0,25.0012,25.0012,24.9871,24.9941,135200.0
2013-02-12 11:45:00,35.36,35.37,35.34,35.34,118200.0,24.9941,25.0012,24.98,24.98,118200.0
2013-02-12 11:50:00,35.34,35.37,35.34,35.37,78000.0,24.98,25.0012,24.98,25.0012,78000.0
2013-02-12 11:55:00,35.36,35.38,35.35,35.36,143200.0,24.9941,25.0083,24.9871,24.9941,143200.0
2013-02-12 12:00:00,35.36,35.4,35.36,35.38,173900.0,24.9941,25.0224,24.9941,25.0083,173900.0
2013-02-12 12:05:00,35.37,35.4,35.37,35.39,160700.0,25.0012,25.0224,25.0012,25.0153,160700.0
2013-02-12 12:10:00,35.39,35.4,35.38,35.4,165200.0,25.0153,25.0224,25.0083,25.0224,165200.0
2013-02-12 12:15:00,35.4,35.4,35.39,35.4,88600.0,25.0224,25.0224,25.0153,25.0224,88600.0
2013-02-12 12:20:00,35.4,35.42,35.39,35.4,156200.0,25.0224,25.0365,25.0153,25.0224,156200.0
2013-02-12 12:25:00,35.42,35.42,35.41,35.41,149500.0,25.0365,25.0365,25.0295,25.0295,149500.0
2013-02-12 12:30:00,35.42,35.42,35.35,35.36,172500.0,25.0365,25.0365,24.9871,24.9941,172500.0
2013-02-12 12:35:00,35.36,35.39,35.35,35.39,173700.0,24.9941,25.0153,24.9871,25.0153,173700.0
2013-02-12 12:40:00,35.39,35.4,35.38,35.38,95800.0,25.0153,25.0224,25.0083,25.0083,95800.0
2013-02-12 12:45:00,35.38,35.4,35.38,35.4,56600.0,25.0083,25.0224,25.0083,25.0224,56600.0
2013-02-12 12:50:00,35.4,35.41,35.37,35.37,164800.0,25.0224,25.0295,25.0012,25.0012,164800.0
2013-02-12 12:55:00,35.37,35.41,35.37,35.41,96100.0,25.0012,25.0295,25.0012,25.0295,96100.0
2013-02-12 13:00:00,35.41,35.43,35.4,35.41,102700.0,25.0295,25.0436,25.0224,25.0295,102700.0
2013-02-12 13:05:00,35.42,35.43,35.4,35.42,125900.0,25.0365,25.0436,25.0224,25.0365,125900.0
2013-02-12 13:10:00,35.41,35.43,35.41,35.42,124600.0,25.0295,25.0436,25.0295,25.0365,124600.0
2013-02-12 13:15:00,35.42,35.45,35.42,35.44,122000.0,25.0365,25.0578,25.0365,25.0507,122000.0
2013-02-12 13:20:00,35.44,35.45,35.41,35.41,330300.0,25.0507,25.0578,25.0295,25.0295,330300.0
2013-02-12 13:25:00,35.41,35.45,35.4,35.45,220100.0,25.0295,25.0578,25.0224,25.0578,220100.0
2013-02-12 13:30:00,35.45,35.46,35.43,35.44,111800.0,25.0578,25.0648,25.0436,25.0507,111800.0
2013-02-12 13:35:00,35.44,35.45,35.43,35.44,108700.0,25.0507,25.0578,25.0436,25.0507,108700.0
2013-02-12 13:40:00,35.43,35.45,35.43,35.45,100100.0,25.0436,25.0578,25.0436,25.0578,100100.0
2013-02-12 13:45:00,35.45,35.45,35.44,35.45,50600.0,25.0578,25.0578,25.0507,25.0578,50600.0
2013-02-12 13:50:00,35.45,35.45,35.41,35.41,173000.0,25.0578,25.0578,25.0295,25.0295,173000.0
2013-02-12 13:55:00,35.42,35.42,35.41,35.41,107300.0,25.0365,25.0365,25.0295,25.0295,107300.0
2013-02-12 14:00:00,35.42,35.42,35.41,35.41,56400.0,25.0365,25.0365,25.0295,25.0295,56400.0
2013-02-12 14:05:00,35.41,35.42,35.41,35.41,99900.0,25.0295,25.0365,25.0295,25.0295,99900.0
2013-02-12 14:10:00,35.41,35.42,35.41,35.41,92900.0,25.0295,25.0365,25.0295,25.0295,92900.0
2013-02-12 14:15:00,35.41,35.42,35.41,35.41,66800.0,25.0295,25.0365,25.0295,25.0295,66800.0
2013-02-12 14:20:00,35.41,35.42,35.36,35.37,463100.0,25.0295,25.0365,24.9941,25.0012,463100.0
2013-02-12 14:25:00,35.37,35.4,35.37,35.4,104700.0,25.0012,25.0224,25.0012,25.0224,104700.0
2013-02-12 14:30:00,35.4,35.45,35.39,35.44,188200.0,25.0224,25.0578,25.0153,25.0507,188200.0
2013-02-12 14:35:00,35.44,35.49,35.44,35.49,320800.0,25.0507,25.086,25.0507,25.086,320800.0
2013-02-12 14:40:00,35.49,35.54,35.48,35.54,538900.0,25.086,25.1214,25.079,25.1214,538900.0
2013-02-12 14:45:00,35.54,35.55,35.52,35.52,209100.0,25.1214,25.1284,25.1072,25.1072,209100.0
2013-02-12 14:50:00,35.53,35.54,35.52,35.54,153900.0,25.1143,25.1214,25.1072,25.1214,153900.0
2013-02-12 14:55:00,35.54,35.55,35.52,35.53,175200.0,25.1214,25.1284,25.1072,25.1143,175200.0
2013-02-12 15:00:00,35.53,35.54,35.47,35.47,306100.0,25.1143,25.1214,25.0719,25.0719,306100.0
2013-02-12 15:05:00,35.47,35.5,35.47,35.47,250300.0,25.0719,25.0931,25.0719,25.0719,250300.0
2013-02-12 15:10:00,35.47,35.5,35.47,35.48,166700.0,25.0719,25.0931,25.0719,25.079,166700.0
2013-02-12 15:15:00,35.48,35.49,35.44,35.48,276900.0,25.079,25.086,25.0507,25.079,276900.0
2013-02-12 15:20:00,35.48,35.51,35.48,35.51,264100.0,25.079,25.1002,25.079,25.1002,264100.0
2013-02-12 15:25:00,35.52,35.55,35.51,35.55,221600.0,25.1072,25.1284,25.1002,25.1284,221600.0
2013-02-12 15:30:00,35.55,35.55,35.5,35.5,199100.0,25.1284,25.1284,25.0931,25.0931,199100.0
2013-02-12 15:35:00,35.5,35.52,35.48,35.48,425700.0,25.0931,25.1072,25.079,25.079,425700.0
2013-02-12 15:40:00,35.48,35.5,35.48,35.5,210100.0,25.079,25.0931,25.079,25.0931,210100.0
2013-02-12 15:45:00,35.5,35.51,35.48,35.49,446100.0,25.0931,25.1002,25.079,25.086,446100.0
2013-02-12 15:50:00,35.49,35.52,35.48,35.51,561600.0,25.086,25.1072,25.079,25.1002,561600.0
2013-02-12 15:55:00,35.51,35.51,35.47,35.5,997200.0,25.1002,25.1002,25.0719,25.0931,997200.0
2013-02-13 09:30:00,35.44,35.52,35.42,35.48,550200.0,25.0507,25.1072,25.0365,25.079,550200.0
2013-02-13 09:35:00,35.47,35.48,35.43,35.45,233200.0,25.0719,25.079,25.0436,25.0578,233200.0
2013-02-13 09:40:00,35.46,35.46,35.25,35.27,722800.0,25.0648,25.0648,24.9164,24.9305,722800.0
2013-02-13 09:45:00,35.27,35.27,35.12,35.15,764800.0,24.9305,24.9305,24.8245,24.8457,764800.0
2013-02-13 09:50:00,35.15,35.21,35.14,35.21,410100.0,24.8457,24.8881,24.8386,24.8881,410100.0
2013-02-13 09:55:00,35.2,35.21,35.17,35.2,405400.0,24.881,24.8881,24.8598,24.881,405400.0
2013-02-13 10:00:00,35.19,35.25,35.19,35.23,390000.0,24.874,24.9164,24.874,24.9022,390000.0
2013-02-13 10:05:00,35.24,35.28,35.23,35.28,456500.0,24.9093,24.9376,24.9022,24.9376,456500.0
2013-02-13 10:10:00,35.28,35.29,35.22,35.22,223800.0,24.9376,24.9447,24.8952,24.8952,223800.0
2013-02-13 10:15:00,35.22,35.26,35.2,35.21,391700.0,24.8952,24.9235,24.881,24.8881,391700.0
2013-02-13 10:20:00,35.21,35.24,35.21,35.22,221300.0,24.8881,24.9093,24.8881,24.8952,221300.0
2013-02-13 10:25:00,35.22,35.26,35.2,35.25,200000.0,24.8952,24.9235,24.881,24.9164,200000.0
2013-02-13 10:30:00,35.25,35.26,35.23,35.25,187300.0,24.9164,24.9235,24.9022,24.9164,187300.0
2013-02-13 10:35:00,35.25,35.25,35.23,35.24,119900.0,24.9164,24.9164,24.9022,24.9093,119900.0
2013-02-13 10:40:00,35.24,35.25,35.21,35.23,156600.0,24.9093,24.9164,24.8881,24.9022,156600.0
2013-02-13 10:45:00,35.22,35.23,35.16,35.16,290200.0,24.8952,24.9022,24.8528,24.8528,290200.0
2013-02-13 10:50:00,35.16,35.17,35.13,35.16,305100.0,24.8528,24.8598,24.8316,24.8528,305100.0
2013-02-13 10:55:00,35.15,35.17,35.14,35.17,174700.0,24.8457,24.8598,24.8386,24.8598,174700.0
2013-02-13 11:00:00,35.17,35.18,35.14,35.16,314300.0,24.8598,24.8669,24.8386,24.8528,314300.0
2013-02-13 11:05:00,35.16,35.17,35.15,35.16,161800.0,24.8528,24.8598,24.8457,24.8528,161800.0
2013-02-13 11:10:00,35.17,35.2,35.16,35.16,195900.0,24.8598,24.881,24.8528,24.8528,195900.0
2013-02-13 11:15:00,35.16,35.16,35.08,35.09,344700.0,24.8528,24.8528,24.7962,24.8033,344700.0
2013-02-13 11:20:00,35.09,35.09,35.01,35.05,652900.0,24.8033,24.8033,24.7467,24.775,652900.0
2013-02-13 11:25:00,35.05,35.05,35.02,35.03,273200.0,24.775,24.775,24.7538,24.7609,273200.0
2013-02-13 11:30:00,35.03,35.03,35.01,35.01,275700.0,24.7609,24.7609,24.7467,24.7467,275700.0
2013-02-13 11:35:00,35.01,35.02,35.01,35.01,109500.0,24.7467,24.7538,24.7467,24.7467,109500.0
2013-02-13 11:40:00,35.02,35.02,34.99,35.01,430600.0,24.7538,24.7538,24.7326,24.7467,430600.0
2013-02-13 11:45:00,35.0,35.05,35.0,35.02,252700.0,24.7397,24.775,24.7397,24.7538,252700.0
2013-02-13 11:50:00,35.03,35.06,35.02,35.03,201300.0,24.7609,24.7821,24.7538,24.7609,201300.0
2013-02-13 11:55:00,35.03,35.09,35.03,35.09,208500.0,24.7609,24.8033,24.7609,24.8033,208500.0
2013-02-13 12:00:00,35.08,35.13,35.08,35.12,188000.0,24.7962,24.8316,24.7962,24.8245,188000.0
2013-02-13 12:05:00,35.12,35.13,35.11,35.11,140900.0,24.8245,24.8316,24.8174,24.8174,140900.0
2013-02-13 12:10:00,35.11,35.12,35.09,35.11,105300.0,24.8174,24.8245,24.8033,24.8174,105300.0
2013-02-13 12:15:00,35.11,35.11,35.09,35.1,86100.0,24.8174,24.8174,24.8033,24.8104,86100.0
2013-02-13 12:20:00,35.1,35.1,35.08,35.09,73200.0,24.8104,24.8104,24.7962,24.8033,73200.0
2013-02-13 12:25:00,35.09,35.1,35.08,35.1,167000.0,24.8033,24.8104,24.7962,24.8104,167000.0
2013-02-13 12:30:00,35.1,35.12,35.09,35.1,146100.0,24.8104,24.8245,24.8033,24.8104,146100.0
2013-02-13 12:35:00,35.1,35.15,35.09,35.13,216100.0,24.8104,24.8457,24.8033,24.8316,216100.0
2013-02-13 12:40:00,35.13,35.14,35.11,35.14,134100.0,24.8316,24.8386,24.8174,24.8386,134100.0
2013-02-13 12:45:00,35.14,35.16,35.13,35.13,103300.0,24.8386,24.8528,24.8316,24.8316,103300.0
2013-02-13 12:50:00,35.14,35.16,35.13,35.16,84900.0,24.8386,24.8528,24.8316,24.8528,84900.0
2013-02-13 12:55:00,35.16,35.16,35.14,35.15,111600.0,24.8528,24.8528,24.8386,24.8457,111600.0
2013-02-13 13:00:00,35.15,35.17,35.14,35.14,124400.0,24.8457,24.8598,24.8386,24.8386,124400.0
2013-02-13 13:05:00,35.15,35.15,35.12,35.13,120300.0,24.8457,24.8457,24.8245,24.8316,120300.0
2013-02-13 13:10:00,35.13,35.14,35.12,35.12,60800.0,24.8316,24.8386,24.8245,24.8245,60800.0
2013-02-13 13:15:00,35.12,35.14,35.11,35.14,152600.0,24.8245,24.8386,24.8174,24.8386,152600.0
2013-02-13 13:20:00,35.13,35.14,35.11,35.13,74800.0,24.8316,24.8386,24.8174,24.8316,74800.0
2013-02-13 13:25:00,35.12,35.15,35.12,35.14,105800.0,24.8245,24.8457,24.8245,24.8386,105800.0
2013-02-13 13:30:00,35.14,35.14,35.12,35.12,89000.0,24.8386,24.8386,24.8245,24.8245,89000.0
2013-02-13 13:35:00,35.13,35.14,35.12,35.14,70200.0,24.8316,24.8386,24.8245,24.8386,70200.0
2013-02-13 13:40:00,35.14,35.16,35.14,35.16,67600.0,24.8386,24.8528,24.8386,24.8528,67600.0
2013-02-13 13:45:00,35.16,35.16,35.15,35.16,72900.0,24.8528,24.8528,24.8457,24.8528,72900.0
2013-02-13 13:50:00,35.16,35.16,35.14,35.16,117500.0,24.8528,24.8528,24.8386,24.8528,117500.0
2013-02-13 13:55:00,35.16,35.16,35.15,35.16,61700.0,24.8528,24.8528,24.8457,24.8528,61700.0
2013-02-13 14:00:00,35.16,35.17,35.15,35.17,83000.0,24.8528,24.8598,24.8457,24.8598,83000.0
2013-02-13 14:05:00,35.17,35.17,35.15,35.15,178100.0,24.8598,24.8598,24.8457,24.8457,178100.0
2013-02-13 14:10:00,35.14,35.15,35.11,35.14,274400.0,24.8386,24.8457,24.8174,24.8386,274400.0
2013-02-13 14:15:00,35.14,35.14,35.11,35.11,95700.0,24.8386,24.8386,24.8174,24.8174,95700.0
2013-02-13 14:20:00,35.12,35.13,35.1,35.13,114000.0,24.8245,24.8316,24.8104,24.8316,114000.0
2013-02-13 14:25:00,35.13,35.16,35.11,35.16,344800.0,24.8316,24.8528,24.8174,24.8528,344800.0
2013-02-13 14:30:00,35.16,35.17,35.11,35.11,176500.0,24.8528,24.8598,24.8174,24.8174,176500.0
2013-02-13 14:35:00,35.12,35.12,35.08,35.11,346700.0,24.8245,24.8245,24.7962,24.8174,346700.0
2013-02-13 14:40:00,35.11,35.11,35.07,35.08,366000.0,24.8174,24.8174,24.7891,24.7962,366000.0
2013-02-13 14:45:00,35.07,35.08,34.99,34.99,518200.0,24.7891,24.7962,24.7326,24.7326,518200.0
2013-02-13 14:50:00,34.99,35.0,34.97,34.98,678800.0,24.7326,24.7397,24.7185,24.7255,678800.0
2013-02-13 14:55:00,34.99,35.01,34.95,35.01,573400.0,24.7326,24.7467,24.7043,24.7467,573400.0
2013-02-13 15:00:00,35.0,35.04,35.0,35.04,84700.0,24.7397,24.7679,24.7397,24.7679,84700.0
2013-02-13 15:05:00,35.04,35.04,35.03,35.04,73700.0,24.7679,24.7679,24.7609,24.7679,73700.0
2013-02-13 15:10:00,35.04,35.07,35.03,35.05,211600.0,24.7679,24.7891,24.7609,24.775,211600.0
2013-02-13 15:15:00,35.05,35.06,35.04,35.06,120000.0,24.775,24.7821,24.7679,24.7821,120000.0
2013-02-13 15:20:00,35.06,35.09,35.05,35.08,240100.0,24.7821,24.8033,24.775,24.7962,240100.0
2013-02-13 15:25:00,35.08,35.08,35.06,35.06,174200.0,24.7962,24.7962,24.7821,24.7821,174200.0
2013-02-13 15:30:00,35.07,35.07,35.05,35.07,144000.0,24.7891,24.7891,24.775,24.7891,144000.0
2013-02-13 15:35:00,35.06,35.07,35.02,35.03,250300.0,24.7821,24.7891,24.7538,24.7609,250300.0
2013-02-13 15:40:00,35.03,35.04,35.03,35.04,143700.0,24.7609,24.7679,24.7609,24.7679,143700.0
2013-02-13 15:45:00,35.04,35.06,35.04,35.06,471100.0,24.7679,24.7821,24.7679,24.7821,471100.0
2013-02-13 15:50:00,35.06,35.12,35.06,35.09,574500.0,24.7821,24.8245,24.7821,24.8033,574500.0
2013-02-13 15:55:00,35.1,35.13,35.09,35.12,928300.0,24.8104,24.8316,24.8033,24.8245,928300.0
2013-02-14 09:30:00,35.02,35.08,34.91,34.98,573300.0,24.7538,24.7962,24.6761,24.7255,573300.0
2013-02-14 09:35:00,34.98,35.02,34.98,35.01,326200.0,24.7255,24.7538,24.7255,24.7467,326200.0
2013-02-14 09:40:00,35.01,35.08,35.0,35.02,210500.0,24.7467,24.7962,24.7397,24.7538,210500.0
2013-02-14 09:45:00,35.02,35.03,34.99,35.01,270000.0,24.7538,24.7609,24.7326,24.7467,270000.0
2013-02-14 09:50:00,35.01,35.07,35.01,35.05,229300.0,24.7467,24.7891,24.7467,24.775,229300.0
2013-02-14 09:55:00,35.06,35.06,35.0,35.02,223900.0,24.7821,24.7821,24.7397,24.7538,223900.0
2013-02-14 10:00:00,35.02,35.04,35.01,35.02,189900.0,24.7538,24.7679,24.7467,24.7538,189900.0
2013-02-14 10:05:00,35.02,35.03,35.0,35.01,200600.0,24.7538,24.7609,24.7397,24.7467,200600.0
2013-02-14 10:10:00,35.02,35.03,35.0,35.02,191600.0,24.7538,24.7609,24.7397,24.7538,191600.0
2013-02-14 10:15:00,35.01,35.04,35.0,35.03,265900.0,24.7467,24.7679,24.7397,24.7609,265900.0
2013-02-14 10:20:00,35.02,35.09,35.0,35.08,445100.0,24.7538,24.8033,24.7397,24.7962,445100.0
2013-02-14 10:25:00,35.07,35.12,35.07,35.11,269000.0,24.7891,24.8245,24.7891,24.8174,269000.0
2013-02-14 10:30:00,35.11,35.16,35.11,35.16,143800.0,24.8174,24.8528,24.8174,24.8528,143800.0
2013-02-14 10:35:00,35.16,35.19,35.15,35.18,380400.0,24.8528,24.874,24.8457,24.8669,380400.0
2013-02-14 10:40:00,35.19,35.22,35.18,35.2,209300.0,24.874,24.8952,24.8669,24.881,209300.0
2013-02-14 10:45:00,35.2,35.21,35.18,35.18,113300.0,24.881,24.8881,24.8669,24.8669,113300.0
2013-02-14 10:50:00,35.18,35.21,35.18,35.2,166400.0,24.8669,24.8881,24.8669,24.881,166400.0
2013-02-14 10:55:00,35.19,35.2,35.17,35.18,216600.0,24.874,24.881,24.8598,24.8669,216600.0
2013-02-14 11:00:00,35.17,35.2,35.17,35.18,204900.0,24.8598,24.881,24.8598,24.8669,204900.0
2013-02-14 11:05:00,35.17,35.18,35.14,35.14,106900.0,24.8598,24.8669,24.8386,24.8386,106900.0
2013-02-14 11:10:00,35.15,35.15,35.14,35.15,66900.0,24.8457,24.8457,24.8386,24.8457,66900.0
2013-02-14 11:15:00,35.14,35.16,35.14,35.15,158500.0,24.8386,24.8528,24.8386,24.8457,158500.0
2013-02-14 11:20:00,35.14,35.15,35.14,35.15,49600.0,24.8386,24.8457,24.8386,24.8457,49600.0
2013-02-14 11:25:00,35.15,35.15,35.14,35.15,38800.0,24.8457,24.8457,24.8386,24.8457,38800.0
2013-02-14 11:30:00,35.15,35.16,35.12,35.13,273300.0,24.8457,24.8528,24.8245,24.8316,273300.0
2013-02-14 11:35:00,35.12,35.13,35.1,35.13,163300.0,24.8245,24.8316,24.8104,24.8316,163300.0
2013-02-14 11:40:00,35.13,35.14,35.08,35.09,236500.0,24.8316,24.8386,24.7962,24.8033,236500.0
2013-02-14 11:45:00,35.09,35.1,35.09,35.1,45500.0,24.8033,24.8104,24.8033,24.8104,45500.0
2013-02-14 11:50:00,35.1,35.1,35.06,35.07,291600.0,24.8104,24.8104,24.7821,24.7891,291600.0
2013-02-14 11:55:00,35.07,35.08,35.06,35.06,364200.0,24.7891,24.7962,24.7821,24.7821,364200.0
2013-02-14 12:00:00,35.06,35.07,35.03,35.04,121900.0,24.7821,24.7891,24.7609,24.7679,121900.0
2013-02-14 12:05:00,35.03,35.04,35.01,35.02,210900.0,24.7609,24.7679,24.7467,24.7538,210900.0
2013-02-14 12:10:00,35.02,35.02,35.0,35.01,139000.0,24.7538,24.7538,24.7397,24.7467,139000.0
2013-02-14 12:15:00,35.0,35.02,35.0,35.0,246500.0,24.7397,24.7538,24.7397,24.7397,246500.0
2013-02-14 12:20:00,35.01,35.02,35.0,35.02,105500.0,24.7467,24.7538,24.7397,24.7538,105500.0
2013-02-14 12:25:00,35.02,35.03,35.0,35.02,159500.0,24.7538,24.7609,24.7397,24.7538,159500.0
2013-02-14 12:30:00,35.01,35.02,35.0,35.0,221500.0,24.7467,24.7538,24.7397,24.7397,221500.0
2013-02-14 12:35:00,35.01,35.01,35.0,35.0,71000.0,24.7467,24.7467,24.7397,24.7397,71000.0
2013-02-14 12:40:00,35.0,35.02,34.99,35.01,300800.0,24.7397,24.7538,24.7326,24.7467,300800.0
2013-02-14 12:45:00,35.02,35.05,35.02,35.05,76700.0,24.7538,24.775,24.7538,24.775,76700.0
2013-02-14 12:50:00,35.04,35.05,35.02,35.04,53500.0,24.7679,24.775,24.7538,24.7679,53500.0
2013-02-14 12:55:00,35.04,35.09,35.03,35.09,263500.0,24.7679,24.8033,24.7609,24.8033,263500.0
2013-02-14 13:00:00,35.09,35.09,35.07,35.08,108500.0,24.8033,24.8033,24.7891,24.7962,108500.0
2013-02-14 13:05:00,35.08,35.09,35.07,35.08,149500.0,24.7962,24.8033,24.7891,24.7962,149500.0
2013-02-14 13:10:00,35.09,35.1,35.06,35.07,163600.0,24.8033,24.8104,24.7821,24.7891,163600.0
2013-02-14 13:15:00,35.06,35.1,35.06,35.09,208000.0,24.7821,24.8104,24.7821,24.8033,208000.0
2013-02-14 13:20:00,35.1,35.1,35.07,35.09,262800.0,24.8104,24.8104,24.7891,24.8033,262800.0
2013-02-14 13:25:00,35.09,35.09,35.08,35.09,56200.0,24.8033,24.8033,24.7962,24.8033,56200.0
2013-02-14 13:30:00,35.09,35.1,35.07,35.08,245300.0,24.8033,24.8104,24.7891,24.7962,245300.0
2013-02-14 13:35:00,35.08,35.1,35.08,35.09,117600.0,24.7962,24.8104,24.7962,24.8033,117600.0
2013-02-14 13:40:00,35.1,35.12,35.09,35.12,151400.0,24.8104,24.8245,24.8033,24.8245,151400.0
2013-02-14 13:45:00,35.12,35.13,35.11,35.13,208800.0,24.8245,24.8316,24.8174,24.8316,208800.0
2013-02-14 13:50:00,35.13,35.15,35.12,35.14,162300.0,24.8316,24.8457,24.8245,24.8386,162300.0
2013-02-14 13:55:00,35.15,35.16,35.14,35.15,109300.0,24.8457,24.8528,24.8386,24.8457,109300.0
2013-02-14 14:00:00,35.16,35.17,35.14,35.17,171900.0,24.8528,24.8598,24.8386,24.8598,171900.0
2013-02-14 14:05:00,35.17,35.2,35.16,35.2,298400.0,24.8598,24.881,24.8528,24.881,298400.0
2013-02-14 14:10:00,35.2,35.22,35.2,35.2,253200.0,24.881,24.8952,24.881,24.881,253200.0
2013-02-14 14:15:00,35.21,35.22,35.2,35.21,135600.0,24.8881,24.8952,24.881,24.8881,135600.0
2013-02-14 14:20:00,35.2,35.21,35.19,35.19,116300.0,24.881,24.8881,24.874,24.874,116300.0
2013-02-14 14:25:00,35.2,35.22,35.19,35.22,123100.0,24.881,24.8952,24.874,24.8952,123100.0
2013-02-14 14:30:00,35.22,35.22,35.2,35.21,223000.0,24.8952,24.8952,24.881,24.8881,223000.0
2013-02-14 14:35:00,35.21,35.22,35.21,35.22,60800.0,24.8881,24.8952,24.8881,24.8952,60800.0
2013-02-14 14:40:00,35.21,35.22,35.2,35.2,237400.0,24.8881,24.8952,24.881,24.881,237400.0
2013-02-14 14:45:00,35.2,35.22,35.19,35.21,459400.0,24.881,24.8952,24.874,24.8881,459400.0
2013-02-14 14:50:00,35.21,35.22,35.21,35.21,86900.0,24.8881,24.8952,24.8881,24.8881,86900.0
2013-02-14 14:55:00,35.22,35.24,35.21,35.24,217000.0,24.8952,24.9093,24.8881,24.9093,217000.0
2013-02-14 15:00:00,35.24,35.24,35.22,35.23,285900.0,24.9093,24.9093,24.8952,24.9022,285900.0
2013-02-14 15:05:00,35.23,35.24,35.22,35.23,127400.0,24.9022,24.9093,24.8952,24.9022,127400.0
2013-02-14 15:10:00,35.22,35.26,35.22,35.25,268500.0,24.8952,24.9235,24.8952,24.9164,268500.0
2013-02-14 15:15:00,35.25,35.26,35.24,35.26,129200.0,24.9164,24.9235,24.9093,24.9235,129200.0
2013-02-14 15:20:00,35.26,35.26,35.25,35.26,82900.0,24.9235,24.9235,24.9164,24.9235,82900.0
2013-02-14 15:25:00,35.26,35.26,35.25,35.26,75300.0,24.9235,24.9235,24.9164,24.9235,75300.0
2013-02-14 15:30:00,35.25,35.26,35.24,35.24,215600.0,24.9164,24.9235,24.9093,24.9093,215600.0
2013-02-14 15:35:00,35.24,35.27,35.24,35.26,446100.0,24.9093,24.9305,24.9093,24.9235,446100.0
2013-02-14 15:40:00,35.26,35.26,35.24,35.25,447200.0,24.9235,24.9235,24.9093,24.9164,447200.0
2013-02-14 15:45:00,35.24,35.26,35.23,35.26,686600.0,24.9093,24.9235,24.9022,24.9235,686600.0
2013-02-14 15:50:00,35.25,35.26,35.24,35.24,608000.0,24.9164,24.9235,24.9093,24.9093,608000.0
2013-02-14 15:55:00,35.24,35.25,35.21,35.22,857700.0,24.9093,24.9164,24.8881,24.8952,857700.0
2013-02-15 09:30:00,35.24,35.36,35.22,35.25,3694600.0,24.9093,24.9941,24.8952,24.9164,3694600.0
2013-02-15 09:35:00,35.25,35.25,35.16,35.17,370000.0,24.9164,24.9164,24.8528,24.8598,370000.0
2013-02-15 09:40:00,35.17,35.18,35.13,35.14,332000.0,24.8598,24.8669,24.8316,24.8386,332000.0
2013-02-15 09:45:00,35.15,35.15,35.09,35.11,278600.0,24.8457,24.8457,24.8033,24.8174,278600.0
2013-02-15 09:50:00,35.11,35.19,35.1,35.17,275700.0,24.8174,24.874,24.8104,24.8598,275700.0
2013-02-15 09:55:00,35.17,35.23,35.16,35.23,218400.0,24.8598,24.9022,24.8528,24.9022,218400.0
2013-02-15 10:00:00,35.23,35.27,35.21,35.23,429800.0,24.9022,24.9305,24.8881,24.9022,429800.0
2013-02-15 10:05:00,35.23,35.24,35.2,35.21,246300.0,24.9022,24.9093,24.881,24.8881,246300.0
2013-02-15 10:10:00,35.2,35.23,35.2,35.2,172200.0,24.881,24.9022,24.881,24.881,172200.0
2013-02-15 10:15:00,35.2,35.22,35.2,35.21,179700.0,24.881,24.8952,24.881,24.8881,179700.0
2013-02-15 10:20:00,35.21,35.21,35.14,35.18,333000.0,24.8881,24.8881,24.8386,24.8669,333000.0
2013-02-15 10:25:00,35.18,35.21,35.16,35.16,188600.0,24.8669,24.8881,24.8528,24.8528,188600.0
2013-02-15 10:30:00,35.17,35.19,35.14,35.18,316100.0,24.8598,24.874,24.8386,24.8669,316100.0
2013-02-15 10:35:00,35.18,35.19,35.15,35.18,199200.0,24.8669,24.874,24.8457,24.8669,199200.0
2013-02-15 10:40:00,35.19,35.19,35.13,35.15,195900.0,24.874,24.874,24.8316,24.8457,195900.0
2013-02-15 10:45:00,35.15,35.18,35.12,35.12,182300.0,24.8457,24.8669,24.8245,24.8245,182300.0
2013-02-15 10:50:00,35.12,35.16,35.12,35.15,210700.0,24.8245,24.8528,24.8245,24.8457,210700.0
2013-02-15 10:55:00,35.16,35.21,35.13,35.21,180600.0,24.8528,24.8881,24.8316,24.8881,180600.0
2013-02-15 11:00:00,35.21,35.21,35.18,35.19,137200.0,24.8881,24.8881,24.8669,24.874,137200.0
2013-02-15 11:05:00,35.19,35.21,35.19,35.2,80000.0,24.874,24.8881,24.874,24.881,80000.0
2013-02-15 11:10:00,35.2,35.21,35.17,35.2,305800.0,24.881,24.8881,24.8598,24.881,305800.0
2013-02-15 11:15:00,35.2,35.2,35.18,35.19,189800.0,24.881,24.881,24.8669,24.874,189800.0
2013-02-15 11:20:00,35.19,35.2,35.16,35.18,142400.0,24.874,24.881,24.8528,24.8669,142400.0
2013-02-15 11:25:00,35.19,35.19,35.13,35.14,140200.0,24.874,24.874,24.8316,24.8386,140200.0
2013-02-15 11:30:00,35.15,35.16,35.13,35.15,144000.0,24.8457,24.8528,24.8316,24.8457,144000.0
2013-02-15 11:35:00,35.16,35.16,35.13,35.14,120000.0,24.8528,24.8528,24.8316,24.8386,120000.0
2013-02-15 11:40:00,35.13,35.14,35.11,35.13,280800.0,24.8316,24.8386,24.8174,24.8316,280800.0
2013-02-15 11:45:00,35.13,35.15,35.13,35.13,46000.0,24.8316,24.8457,24.8316,24.8316,46000.0
2013-02-15 11:50:00,35.13,35.14,35.12,35.12,82900.0,24.8316,24.8386,24.8245,24.8245,82900.0
2013-02-15 11:55:00,35.11,35.15,35.11,35.14,153500.0,24.8174,24.8457,24.8174,24.8386,153500.0
2013-02-15 12:00:00,35.13,35.14,35.11,35.11,106700.0,24.8316,24.8386,24.8174,24.8174,106700.0
2013-02-15 12:05:00,35.12,35.13,35.08,35.09,204700.0,24.8245,24.8316,24.7962,24.8033,204700.0
2013-02-15 12:10:00,35.09,35.09,35.06,35.09,212800.0,24.8033,24.8033,24.7821,24.8033,212800.0
2013-02-15 12:15:00,35.09,35.1,35.07,35.09,202000.0,24.8033,24.8104,24.7891,24.8033,202000.0
2013-02-15 12:20:00,35.09,35.09,35.03,35.05,297900.0,24.8033,24.8033,24.7609,24.775,297900.0
2013-02-15 12:25:00,35.06,35.08,35.05,35.08,111300.0,24.7821,24.7962,24.775,24.7962,111300.0
2013-02-15 12:30:00,35.08,35.09,35.06,35.07,81100.0,24.7962,24.8033,24.7821,24.7891,81100.0
2013-02-15 12:35:00,35.08,35.12,35.05,35.11,175900.0,24.7962,24.8245,24.775,24.8174,175900.0
2013-02-15 12:40:00,35.11,35.11,35.08,35.1,238700.0,24.8174,24.8174,24.7962,24.8104,238700.0
2013-02-15 12:45:00,35.1,35.12,35.09,35.1,161400.0,24.8104,24.8245,24.8033,24.8104,161400.0
2013-02-15 12:50:00,35.11,35.11,35.07,35.11,182200.0,24.8174,24.8174,24.7891,24.8174,182200.0
2013-02-15 12:55:00,35.11,35.11,35.07,35.07,76800.0,24.8174,24.8174,24.7891,24.7891,76800.0
2013-02-15 13:00:00,35.08,35.08,35.05,35.08,242900.0,24.7962,24.7962,24.775,24.7962,242900.0
2013-02-15 13:05:00,35.08,35.08,35.05,35.05,65900.0,24.7962,24.7962,24.775,24.775,65900.0
2013-02-15 13:10:00,35.05,35.08,35.05,35.07,143100.0,24.775,24.7962,24.775,24.7891,143100.0
2013-02-15 13:15:00,35.08,35.1,35.07,35.1,337400.0,24.7962,24.8104,24.7891,24.8104,337400.0
2013-02-15 13:20:00,35.1,35.1,35.08,35.09,105000.0,24.8104,24.8104,24.7962,24.8033,105000.0
2013-02-15 13:25:00,35.1,35.11,35.08,35.1,122400.0,24.8104,24.8174,24.7962,24.8104,122400.0
2013-02-15 13:30:00,35.1,35.12,35.1,35.11,65100.0,24.8104,24.8245,24.8104,24.8174,65100.0
2013-02-15 13:35:00,35.11,35.12,35.09,35.11,146300.0,24.8174,24.8245,24.8033,24.8174,146300.0
2013-02-15 13:40:00,35.11,35.12,35.09,35.1,147200.0,24.8174,24.8245,24.8033,24.8104,147200.0
2013-02-15 13:45:00,35.1,35.11,35.1,35.11,51200.0,24.8104,24.8174,24.8104,24.8174,51200.0
2013-02-15 13:50:00,35.1,35.11,35.09,35.1,181900.0,24.8104,24.8174,24.8033,24.8104,181900.0
2013-02-15 13:55:00,35.09,35.1,35.09,35.09,34100.0,24.8033,24.8104,24.8033,24.8033,34100.0
2013-02-15 14:00:00,35.09,35.1,35.05,35.08,177500.0,24.8033,24.8104,24.775,24.7962,177500.0
2013-02-15 14:05:00,35.08,35.08,35.04,35.07,174400.0,24.7962,24.7962,24.7679,24.7891,174400.0
2013-02-15 14:10:00,35.07,35.07,35.05,35.06,130500.0,24.7891,24.7891,24.775,24.7821,130500.0
2013-02-15 14:15:00,35.06,35.08,35.02,35.03,258200.0,24.7821,24.7962,24.7538,24.7609,258200.0
2013-02-15 14:20:00,35.03,35.07,35.02,35.05,317300.0,24.7609,24.7891,24.7538,24.775,317300.0
2013-02-15 14:25:00,35.05,35.06,35.03,35.04,242000.0,24.775,24.7821,24.7609,24.7679,242000.0
2013-02-15 14:30:00,35.04,35.09,35.04,35.08,227200.0,24.7679,24.8033,24.7679,24.7962,227200.0
2013-02-15 14:35:00,35.08,35.08,35.04,35.06,205100.0,24.7962,24.7962,24.7679,24.7821,205100.0
2013-02-15 14:40:00,35.06,35.07,35.03,35.04,197000.0,24.7821,24.7891,24.7609,24.7679,197000.0
2013-02-15 14:45:00,35.04,35.07,35.04,35.07,207800.0,24.7679,24.7891,24.7679,24.7891,207800.0
2013-02-15 14:50:00,35.07,35.11,35.07,35.09,264200.0,24.7891,24.8174,24.7891,24.8033,264200.0
2013-02-15 14:55:00,35.08,35.12,35.08,35.09,279800.0,24.7962,24.8245,24.7962,24.8033,279800.0
2013-02-15 15:00:00,35.08,35.11,35.07,35.1,129600.0,24.7962,24.8174,24.7891,24.8104,129600.0
2013-02-15 15:05:00,35.11,35.11,35.06,35.08,168000.0,24.8174,24.8174,24.7821,24.7962,168000.0
2013-02-15 15:10:00,35.08,35.1,35.06,35.09,90200.0,24.7962,24.8104,24.7821,24.8033,90200.0
2013-02-15 15:15:00,35.09,35.11,35.08,35.11,102200.0,24.8033,24.8174,24.7962,24.8174,102200.0
2013-02-15 15:20:00,35.1,35.13,35.09,35.12,157700.0,24.8104,24.8316,24.8033,24.8245,157700.0
2013-02-15 15:25:00,35.12,35.14,35.1,35.11,208700.0,24.8245,24.8386,24.8104,24.8174,208700.0
2013-02-15 15:30:00,35.11,35.12,35.09,35.11,147100.0,24.8174,24.8245,24.8033,24.8174,147100.0
2013-02-15 15:35:00,35.11,35.13,35.11,35.12,177800.0,24.8174,24.8316,24.8174,24.8245,177800.0
2013-02-15 15:40:00,35.12,35.14,35.11,35.13,291800.0,24.8245,24.8386,24.8174,24.8316,291800.0
2013-02-15 15:45:00,35.13,35.15,35.1,35.1,313600.0,24.8316,24.8457,24.8104,24.8104,313600.0
2013-02-15 15:50:00,35.11,35.13,35.1,35.12,275400.0,24.8174,24.8316,24.8104,24.8245,275400.0
2013-02-15 15:55:00,35.12,35.15,35.11,35.14,1181600.0,24.8245,24.8457,24.8174,24.8386,1181600.0
2013-02-19 09:30:00,35.17,35.18,35.11,35.12,634600.0,24.8598,24.8669,24.8174,24.8245,634600.0
2013-02-19 09:35:00,35.12,35.18,35.11,35.11,469900.0,24.8245,24.8669,24.8174,24.8174,469900.0
2013-02-19 09:40:00,35.11,35.18,35.11,35.15,337000.0,24.8174,24.8669,24.8174,24.8457,337000.0
2013-02-19 09:45:00,35.15,35.17,35.14,35.16,451000.0,24.8457,24.8598,24.8386,24.8528,451000.0
2013-02-19 09:50:00,35.16,35.19,35.13,35.13,596000.0,24.8528,24.874,24.8316,24.8316,596000.0
2013-02-19 09:55:00,35.13,35.2,35.13,35.19,291600.0,24.8316,24.881,24.8316,24.874,291600.0
2013-02-19 10:00:00,35.2,35.2,35.16,35.18,297900.0,24.881,24.881,24.8528,24.8669,297900.0
2013-02-19 10:05:00,35.19,35.2,35.15,35.18,292000.0,24.874,24.881,24.8457,24.8669,292000.0
2013-02-19 10:10:00,35.18,35.19,35.15,35.16,323000.0,24.8669,24.874,24.8457,24.8528,323000.0
2013-02-19 10:15:00,35.16,35.18,35.15,35.16,211900.0,24.8528,24.8669,24.8457,24.8528,211900.0
2013-02-19 10:20:00,35.16,35.19,35.16,35.16,204000.0,24.8528,24.874,24.8528,24.8528,204000.0
2013-02-19 10:25:00,35.17,35.19,35.15,35.15,368600.0,24.8598,24.874,24.8457,24.8457,368600.0
2013-02-19 10:30:00,35.16,35.18,35.14,35.15,329000.0,24.8528,24.8669,24.8386,24.8457,329000.0
2013-02-19 10:35:00,35.16,35.16,35.14,35.16,376200.0,24.8528,24.8528,24.8386,24.8528,376200.0
2013-02-19 10:40:00,35.16,35.17,35.15,35.17,196000.0,24.8528,24.8598,24.8457,24.8598,196000.0
2013-02-19 10:45:00,35.16,35.17,35.12,35.15,349100.0,24.8528,24.8598,24.8245,24.8457,349100.0
2013-02-19 10:50:00,35.15,35.16,35.13,35.15,242500.0,24.8457,24.8528,24.8316,24.8457,242500.0
2013-02-19 10:55:00,35.14,35.16,35.14,35.16,206200.0,24.8386,24.8528,24.8386,24.8528,206200.0
2013-02-19 11:00:00,35.15,35.17,35.13,35.14,313700.0,24.8457,24.8598,24.8316,24.8386,313700.0
2013-02-19 11:05:00,35.13,35.15,35.13,35.15,255400.0,24.8316,24.8457,24.8316,24.8457,255400.0
2013-02-19 11:10:00,35.15,35.15,35.13,35.14,203100.0,24.8457,24.8457,24.8316,24.8386,203100.0
2013-02-19 11:15:00,35.14,35.15,35.13,35.13,263400.0,24.8386,24.8457,24.8316,24.8316,263400.0
2013-02-19 11:20:00,35.12,35.15,35.12,35.14,182500.0,24.8245,24.8457,24.8245,24.8386,182500.0
2013-02-19 11:25:00,35.14,35.19,35.13,35.18,262200.0,24.8386,24.874,24.8316,24.8669,262200.0
2013-02-19 11:30:00,35.18,35.18,35.15,35.18,278500.0,24.8669,24.8669,24.8457,24.8669,278500.0
2013-02-19 11:35:00,35.18,35.18,35.17,35.17,307400.0,24.8669,24.8669,24.8598,24.8598,307400.0
2013-02-19 11:40:00,35.18,35.18,35.17,35.18,69600.0,24.8669,24.8669,24.8598,24.8669,69600.0
2013-02-19 11:45:00,35.17,35.18,35.16,35.17,165500.0,24.8598,24.8669,24.8528,24.8598,165500.0
2013-02-19 11:50:00,35.17,35.2,35.16,35.2,262600.0,24.8598,24.881,24.8528,24.881,262600.0
2013-02-19 11:55:00,35.2,35.24,35.19,35.23,348000.0,24.881,24.9093,24.874,24.9022,348000.0
2013-02-19 12:00:00,35.23,35.24,35.21,35.23,203300.0,24.9022,24.9093,24.8881,24.9022,203300.0
2013-02-19 12:05:00,35.24,35.25,35.2,35.2,310900.0,24.9093,24.9164,24.881,24.881,310900.0
2013-02-19 12:10:00,35.2,35.21,35.15,35.16,234500.0,24.881,24.8881,24.8457,24.8528,234500.0
2013-02-19 12:15:00,35.17,35.17,35.15,35.15,177300.0,24.8598,24.8598,24.8457,24.8457,177300.0
2013-02-19 12:20:00,35.15,35.18,35.14,35.17,121500.0,24.8457,24.8669,24.8386,24.8598,121500.0
2013-02-19 12:25:00,35.18,35.19,35.17,35.18,91900.0,24.8669,24.874,24.8598,24.8669,91900.0
2013-02-19 12:30:00,35.19,35.22,35.17,35.19,268700.0,24.874,24.8952,24.8598,24.874,268700.0
2013-02-19 12:35:00,35.19,35.19,35.17,35.19,97100.0,24.874,24.874,24.8598,24.874,97100.0
2013-02-19 12:40:00,35.19,35.22,35.17,35.2,329400.0,24.874,24.8952,24.8598,24.881,329400.0
2013-02-19 12:45:00,35.21,35.22,35.19,35.19,148600.0,24.8881,24.8952,24.874,24.874,148600.0
2013-02-19 12:50:00,35.19,35.2,35.18,35.18,242200.0,24.874,24.881,24.8669,24.8669,242200.0
2013-02-19 12:55:00,35.18,35.2,35.16,35.18,212600.0,24.8669,24.881,24.8528,24.8669,212600.0
2013-02-19 13:00:00,35.18,35.19,35.17,35.19,117600.0,24.8669,24.874,24.8598,24.874,117600.0
2013-02-19 13:05:00,35.19,35.19,35.18,35.18,49400.0,24.874,24.874,24.8669,24.8669,49400.0
2013-02-19 13:10:00,35.19,35.19,35.16,35.19,128400.0,24.874,24.874,24.8528,24.874,128400.0
2013-02-19 13:15:00,35.19,35.19,35.18,35.18,109100.0,24.874,24.874,24.8669,24.8669,109100.0
2013-02-19 13:20:00,35.19,35.19,35.18,35.18,65800.0,24.874,24.874,24.8669,24.8669,65800.0
2013-02-19 13:25:00,35.18,35.2,35.17,35.18,169200.0,24.8669,24.881,24.8598,24.8669,169200.0
2013-02-19 13:30:00,35.18,35.19,35.17,35.17,189400.0,24.8669,24.874,24.8598,24.8598,189400.0
2013-02-19 13:35:00,35.18,35.18,35.17,35.18,49700.0,24.8669,24.8669,24.8598,24.8669,49700.0
2013-02-19 13:40:00,35.18,35.19,35.17,35.17,154400.0,24.8669,24.874,24.8598,24.8598,154400.0
2013-02-19 13:45:00,35.17,35.18,35.15,35.16,318700.0,24.8598,24.8669,24.8457,24.8528,318700.0
2013-02-19 13:50:00,35.16,35.18,35.15,35.16,216900.0,24.8528,24.8669,24.8457,24.8528,216900.0
2013-02-19 13:55:00,35.16,35.19,35.16,35.18,251200.0,24.8528,24.874,24.8528,24.8669,251200.0
2013-02-19 14:00:00,35.18,35.2,35.16,35.18,265000.0,24.8669,24.881,24.8528,24.8669,265000.0
2013-02-19 14:05:00,35.17,35.2,35.16,35.2,278400.0,24.8598,24.881,24.8528,24.881,278400.0
2013-02-19 14:10:00,35.2,35.2,35.17,35.19,127800.0,24.881,24.881,24.8598,24.874,127800.0
2013-02-19 14:15:00,35.18,35.19,35.17,35.18,109300.0,24.8669,24.874,24.8598,24.8669,109300.0
2013-02-19 14:20:00,35.18,35.19,35.17,35.19,82000.0,24.8669,24.874,24.8598,24.874,82000.0
2013-02-19 14:25:00,35.19,35.19,35.17,35.18,102600.0,24.874,24.874,24.8598,24.8669,102600.0
2013-02-19 14:30:00,35.18,35.19,35.17,35.18,179300.0,24.8669,24.874,24.8598,24.8669,179300.0
2013-02-19 14:35:00,35.18,35.2,35.17,35.2,242000.0,24.8669,24.881,24.8598,24.881,242000.0
2013-02-19 14:40:00,35.2,35.2,35.17,35.18,280300.0,24.881,24.881,24.8598,24.8669,280300.0
2013-02-19 14:45:00,35.18,35.19,35.17,35.18,136600.0,24.8669,24.874,24.8598,24.8669,136600.0
2013-02-19 14:50:00,35.18,35.18,35.17,35.17,72700.0,24.8669,24.8669,24.8598,24.8598,72700.0
2013-02-19 14:55:00,35.17,35.18,35.16,35.17,90200.0,24.8598,24.8669,24.8528,24.8598,90200.0
2013-02-19 15:00:00,35.17,35.19,35.15,35.18,394600.0,24.8598,24.874,24.8457,24.8669,394600.0
2013-02-19 15:05:00,35.18,35.19,35.16,35.16,185300.0,24.8669,24.874,24.8528,24.8528,185300.0
2013-02-19 15:10:00,35.16,35.18,35.15,35.16,203300.0,24.8528,24.8669,24.8457,24.8528,203300.0
2013-02-19 15:15:00,35.16,35.17,35.13,35.16,401700.0,24.8528,24.8598,24.8316,24.8528,401700.0
2013-02-19 15:20:00,35.16,35.18,35.14,35.15,234000.0,24.8528,24.8669,24.8386,24.8457,234000.0
2013-02-19 15:25:00,35.15,35.17,35.13,35.14,539800.0,24.8457,24.8598,24.8316,24.8386,539800.0
2013-02-19 15:30:00,35.14,35.14,35.08,35.09,563800.0,24.8386,24.8386,24.7962,24.8033,563800.0
2013-02-19 15:35:00,35.1,35.11,35.09,35.11,113300.0,24.8104,24.8174,24.8033,24.8174,113300.0
2013-02-19 15:40:00,35.11,35.15,35.1,35.14,376600.0,24.8174,24.8457,24.8104,24.8386,376600.0
2013-02-19 15:45:00,35.14,35.17,35.13,35.17,425500.0,24.8386,24.8598,24.8316,24.8598,425500.0
2013-02-19 15:50:00,35.17,35.21,35.15,35.21,847900.0,24.8598,24.8881,24.8457,24.8881,847900.0
2013-02-19 15:55:00,35.21,35.27,35.11,35.12,2724800.0,24.8881,24.9305,24.8174,24.8245,2724800.0
2013-02-20 09:30:00,35.09,35.21,35.06,35.18,425200.0,24.8033,24.8881,24.7821,24.8669,425200.0
2013-02-20 09:35:00,35.18,35.21,35.14,35.14,361200.0,24.8669,24.8881,24.8386,24.8386,361200.0
2013-02-20 09:40:00,35.14,35.15,35.11,35.12,593100.0,24.8386,24.8457,24.8174,24.8245,593100.0
2013-02-20 09:45:00,35.11,35.16,35.11,35.14,531700.0,24.8174,24.8528,24.8174,24.8386,531700.0
2013-02-20 09:50:00,35.13,35.16,35.12,35.13,190900.0,24.8316,24.8528,24.8245,24.8316,190900.0
2013-02-20 09:55:00,35.13,35.15,35.09,35.13,456100.0,24.8316,24.8457,24.8033,24.8316,456100.0
2013-02-20 10:00:00,35.14,35.16,35.13,35.15,350000.0,24.8386,24.8528,24.8316,24.8457,350000.0
2013-02-20 10:05:00,35.14,35.17,35.14,35.15,355500.0,24.8386,24.8598,24.8386,24.8457,355500.0
2013-02-20 10:10:00,35.15,35.2,35.13,35.19,516600.0,24.8457,24.881,24.8316,24.874,516600.0
2013-02-20 10:15:00,35.19,35.19,35.15,35.17,287100.0,24.874,24.874,24.8457,24.8598,287100.0
2013-02-20 10:20:00,35.18,35.18,35.16,35.17,465400.0,24.8669,24.8669,24.8528,24.8598,465400.0
2013-02-20 10:25:00,35.18,35.19,35.16,35.18,422200.0,24.8669,24.874,24.8528,24.8669,422200.0
2013-02-20 10:30:00,35.18,35.19,35.15,35.16,392100.0,24.8669,24.874,24.8457,24.8528,392100.0
2013-02-20 10:35:00,35.16,35.17,35.13,35.16,310200.0,24.8528,24.8598,24.8316,24.8528,310200.0
2013-02-20 10:40:00,35.16,35.16,35.15,35.16,173200.0,24.8528,24.8528,24.8457,24.8528,173200.0
2013-02-20 10:45:00,35.16,35.16,35.1,35.11,184400.0,24.8528,24.8528,24.8104,24.8174,184400.0
2013-02-20 10:50:00,35.1,35.15,35.1,35.14,331100.0,24.8104,24.8457,24.8104,24.8386,331100.0
2013-02-20 10:55:00,35.14,35.15,35.12,35.13,110500.0,24.8386,24.8457,24.8245,24.8316,110500.0
2013-02-20 11:00:00,35.12,35.14,35.1,35.13,296100.0,24.8245,24.8386,24.8104,24.8316,296100.0
2013-02-20 11:05:00,35.13,35.14,35.11,35.12,388600.0,24.8316,24.8386,24.8174,24.8245,388600.0
2013-02-20 11:10:00,35.12,35.14,35.11,35.13,213700.0,24.8245,24.8386,24.8174,24.8316,213700.0
2013-02-20 11:15:00,35.13,35.16,35.12,35.15,205200.0,24.8316,24.8528,24.8245,24.8457,205200.0
2013-02-20 11:20:00,35.16,35.19,35.15,35.19,156600.0,24.8528,24.874,24.8457,24.874,156600.0
2013-02-20 11:25:00,35.19,35.2,35.17,35.17,145700.0,24.874,24.881,24.8598,24.8598,145700.0
2013-02-20 11:30:00,35.18,35.19,35.16,35.17,235900.0,24.8669,24.874,24.8528,24.8598,235900.0
2013-02-20 11:35:00,35.16,35.17,35.14,35.15,132200.0,24.8528,24.8598,24.8386,24.8457,132200.0
2013-02-20 11:40:00,35.16,35.17,35.15,35.15,275600.0,24.8528,24.8598,24.8457,24.8457,275600.0
2013-02-20 11:45:00,35.16,35.18,35.15,35.16,214900.0,24.8528,24.8669,24.8457,24.8528,214900.0
2013-02-20 11:50:00,35.16,35.17,35.14,35.17,239300.0,24.8528,24.8598,24.8386,24.8598,239300.0
2013-02-20 11:55:00,35.17,35.2,35.16,35.2,609600.0,24.8598,24.881,24.8528,24.881,609600.0
2013-02-20 12:00:00,35.2,35.23,35.19,35.2,205900.0,24.881,24.9022,24.874,24.881,205900.0
2013-02-20 12:05:00,35.21,35.23,35.19,35.2,185700.0,24.8881,24.9022,24.874,24.881,185700.0
2013-02-20 12:10:00,35.21,35.23,35.2,35.21,128600.0,24.8881,24.9022,24.881,24.8881,128600.0
2013-02-20 12:15:00,35.22,35.23,35.21,35.22,165600.0,24.8952,24.9022,24.8881,24.8952,165600.0
2013-02-20 12:20:00,35.22,35.23,35.21,35.23,102500.0,24.8952,24.9022,24.8881,24.9022,102500.0
2013-02-20 12:25:00,35.22,35.23,35.22,35.22,29300.0,24.8952,24.9022,24.8952,24.8952,29300.0
2013-02-20 12:30:00,35.23,35.24,35.21,35.22,125600.0,24.9022,24.9093,24.8881,24.8952,125600.0
2013-02-20 12:35:00,35.21,35.25,35.21,35.24,152400.0,24.8881,24.9164,24.8881,24.9093,152400.0
2013-02-20 12:40:00,35.24,35.25,35.23,35.25,104200.0,24.9093,24.9164,24.9022,24.9164,104200.0
2013-02-20 12:45:00,35.25,35.25,35.23,35.24,154500.0,24.9164,24.9164,24.9022,24.9093,154500.0
2013-02-20 12:50:00,35.23,35.26,35.21,35.24,270400.0,24.9022,24.9235,24.8881,24.9093,270400.0
2013-02-20 12:55:00,35.25,35.29,35.24,35.28,118800.0,24.9164,24.9447,24.9093,24.9376,118800.0
2013-02-20 13:00:00,35.28,35.28,35.25,35.26,163600.0,24.9376,24.9376,24.9164,24.9235,163600.0
2013-02-20 13:05:00,35.27,35.27,35.24,35.25,117200.0,24.9305,24.9305,24.9093,24.9164,117200.0
2013-02-20 13:10:00,35.24,35.25,35.23,35.25,133200.0,24.9093,24.9164,24.9022,24.9164,133200.0
2013-02-20 13:15:00,35.25,35.25,35.24,35.25,76100.0,24.9164,24.9164,24.9093,24.9164,76100.0
2013-02-20 13:20:00,35.25,35.27,35.24,35.26,99000.0,24.9164,24.9305,24.9093,24.9235,99000.0
2013-02-20 13:25:00,35.26,35.27,35.25,35.26,72000.0,24.9235,24.9305,24.9164,24.9235,72000.0
2013-02-20 13:30:00,35.25,35.27,35.24,35.26,109800.0,24.9164,24.9305,24.9093,24.9235,109800.0
2013-02-20 13:35:00,35.26,35.28,35.21,35.24,198800.0,24.9235,24.9376,24.8881,24.9093,198800.0
2013-02-20 13:40:00,35.24,35.28,35.23,35.28,155600.0,24.9093,24.9376,24.9022,24.9376,155600.0
2013-02-20 13:45:00,35.28,35.28,35.25,35.26,144500.0,24.9376,24.9376,24.9164,24.9235,144500.0
2013-02-20 13:50:00,35.26,35.28,35.25,35.27,77400.0,24.9235,24.9376,24.9164,24.9305,77400.0
2013-02-20 13:55:00,35.27,35.28,35.26,35.27,83500.0,24.9305,24.9376,24.9235,24.9305,83500.0
2013-02-20 14:00:00,35.26,35.29,35.22,35.27,426900.0,24.9235,24.9447,24.8952,24.9305,426900.0
2013-02-20 14:05:00,35.27,35.3,35.26,35.3,183000.0,24.9305,24.9517,24.9235,24.9517,183000.0
2013-02-20 14:10:00,35.3,35.32,35.22,35.23,389000.0,24.9517,24.9659,24.8952,24.9022,389000.0
2013-02-20 14:15:00,35.22,35.28,35.21,35.26,148600.0,24.8952,24.9376,24.8881,24.9235,148600.0
2013-02-20 14:20:00,35.26,35.27,35.22,35.25,123000.0,24.9235,24.9305,24.8952,24.9164,123000.0
2013-02-20 14:25:00,35.25,35.27,35.23,35.23,192600.0,24.9164,24.9305,24.9022,24.9022,192600.0
2013-02-20 14:30:00,35.23,35.26,35.22,35.23,189200.0,24.9022,24.9235,24.8952,24.9022,189200.0
2013-02-20 14:35:00,35.22,35.24,35.2,35.23,146400.0,24.8952,24.9093,24.881,24.9022,146400.0
2013-02-20 14:40:00,35.23,35.24,35.2,35.2,245800.0,24.9022,24.9093,24.881,24.881,245800.0
2013-02-20 14:45:00,35.21,35.22,35.15,35.16,222400.0,24.8881,24.8952,24.8457,24.8528,222400.0
2013-02-20 14:50:00,35.15,35.19,35.15,35.18,322700.0,24.8457,24.874,24.8457,24.8669,322700.0
2013-02-20 14:55:00,35.17,35.22,35.17,35.2,384500.0,24.8598,24.8952,24.8598,24.881,384500.0
2013-02-20 15:00:00,35.2,35.2,35.11,35.12,719600.0,24.881,24.881,24.8174,24.8245,719600.0
2013-02-20 15:05:00,35.11,35.13,35.09,35.11,265600.0,24.8174,24.8316,24.8033,24.8174,265600.0
2013-02-20 15:10:00,35.1,35.16,35.1,35.12,195300.0,24.8104,24.8528,24.8104,24.8245,195300.0
2013-02-20 15:15:00,35.12,35.15,35.1,35.12,325400.0,24.8245,24.8457,24.8104,24.8245,325400.0
2013-02-20 15:20:00,35.12,35.15,35.11,35.13,179400.0,24.8245,24.8457,24.8174,24.8316,179400.0
2013-02-20 15:25:00,35.14,35.14,35.1,35.12,356800.0,24.8386,24.8386,24.8104,24.8245,356800.0
2013-02-20 15:30:00,35.12,35.14,35.1,35.13,410300.0,24.8245,24.8386,24.8104,24.8316,410300.0
2013-02-20 15:35:00,35.13,35.19,35.13,35.16,347900.0,24.8316,24.874,24.8316,24.8528,347900.0
2013-02-20 15:40:00,35.16,35.17,35.12,35.17,250400.0,24.8528,24.8598,24.8245,24.8598,250400.0
2013-02-20 15:45:00,35.17,35.19,35.08,35.1,581200.0,24.8598,24.874,24.7962,24.8104,581200.0
2013-02-20 15:50:00,35.09,35.11,35.07,35.09,634600.0,24.8033,24.8174,24.7891,24.8033,634600.0
2013-02-20 15:55:00,35.09,35.12,35.06,35.09,1227200.0,24.8033,24.8245,24.7821,24.8033,1227200.0
2013-02-21 09:30:00,35.05,35.24,35.02,35.19,713000.0,24.775,24.9093,24.7538,24.874,713000.0
2013-02-21 09:35:00,35.2,35.25,35.15,35.23,633200.0,24.881,24.9164,24.8457,24.9022,633200.0
2013-02-21 09:40:00,35.24,35.35,35.23,35.31,595900.0,24.9093,24.9871,24.9022,24.9588,595900.0
2013-02-21 09:45:00,35.31,35.35,35.26,35.35,863900.0,24.9588,24.9871,24.9235,24.9871,863900.0
2013-02-21 09:50:00,35.34,35.35,35.31,35.32,504900.0,24.98,24.9871,24.9588,24.9659,504900.0
2013-02-21 09:55:00,35.33,35.39,35.32,35.38,836400.0,24.9729,25.0153,24.9659,25.0083,836400.0
2013-02-21 10:00:00,35.38,35.39,35.24,35.24,1574100.0,25.0083,25.0153,24.9093,24.9093,1574100.0
2013-02-21 10:05:00,35.25,35.3,35.19,35.26,1068100.0,24.9164,24.9517,24.874,24.9235,1068100.0
2013-02-21 10:10:00,35.26,35.33,35.24,35.32,595100.0,24.9235,24.9729,24.9093,24.9659,595100.0
2013-02-21 10:15:00,35.32,35.32,35.27,35.29,222600.0,24.9659,24.9659,24.9305,24.9447,222600.0
2013-02-21 10:20:00,35.29,35.34,35.29,35.33,311000.0,24.9447,24.98,24.9447,24.9729,311000.0
2013-02-21 10:25:00,35.33,35.36,35.32,35.33,739200.0,24.9729,24.9941,24.9659,24.9729,739200.0
2013-02-21 10:30:00,35.33,35.36,35.31,35.35,337400.0,24.9729,24.9941,24.9588,24.9871,337400.0
2013-02-21 10:35:00,35.34,35.36,35.33,35.33,362200.0,24.98,24.9941,24.9729,24.9729,362200.0
2013-02-21 10:40:00,35.33,35.35,35.31,35.34,556300.0,24.9729,24.9871,24.9588,24.98,556300.0
2013-02-21 10:45:00,35.34,35.39,35.34,35.39,294200.0,24.98,25.0153,24.98,25.0153,294200.0
2013-02-21 10:50:00,35.39,35.39,35.35,35.38,371600.0,25.0153,25.0153,24.9871,25.0083,371600.0
2013-02-21 10:55:00,35.38,35.38,35.35,35.36,183100.0,25.0083,25.0083,24.9871,24.9941,183100.0
2013-02-21 11:00:00,35.36,35.37,35.32,35.34,285300.0,24.9941,25.0012,24.9659,24.98,285300.0
2013-02-21 11:05:00,35.33,35.39,35.33,35.39,288600.0,24.9729,25.0153,24.9729,25.0153,288600.0
2013-02-21 11:10:00,35.39,35.45,35.39,35.42,766800.0,25.0153,25.0578,25.0153,25.0365,766800.0
2013-02-21 11:15:00,35.42,35.44,35.41,35.42,291700.0,25.0365,25.0507,25.0295,25.0365,291700.0
2013-02-21 11:20:00,35.42,35.44,35.41,35.43,247800.0,25.0365,25.0507,25.0295,25.0436,247800.0
2013-02-21 11:25:00,35.44,35.44,35.42,35.43,292200.0,25.0507,25.0507,25.0365,25.0436,292200.0
2013-02-21 11:30:00,35.43,35.44,35.41,35.42,206700.0,25.0436,25.0507,25.0295,25.0365,206700.0
2013-02-21 11:35:00,35.43,35.45,35.4,35.42,326300.0,25.0436,25.0578,25.0224,25.0365,326300.0
2013-02-21 11:40:00,35.41,35.45,35.41,35.45,136200.0,25.0295,25.0578,25.0295,25.0578,136200.0
2013-02-21 11:45:00,35.45,35.5,35.44,35.5,370300.0,25.0578,25.0931,25.0507,25.0931,370300.0
2013-02-21 11:50:00,35.49,35.6,35.49,35.57,628900.0,25.086,25.1638,25.086,25.1426,628900.0
2013-02-21 11:55:00,35.57,35.57,35.53,35.55,153600.0,25.1426,25.1426,25.1143,25.1284,153600.0
2013-02-21 12:00:00,35.54,35.55,35.47,35.49,464900.0,25.1214,25.1284,25.0719,25.086,464900.0
2013-02-21 12:05:00,35.48,35.5,35.46,35.48,297700.0,25.079,25.0931,25.0648,25.079,297700.0
2013-02-21 12:10:00,35.47,35.48,35.44,35.45,202800.0,25.0719,25.079,25.0507,25.0578,202800.0
2013-02-21 12:15:00,35.44,35.46,35.41,35.41,247300.0,25.0507,25.0648,25.0295,25.0295,247300.0
2013-02-21 12:20:00,35.41,35.44,35.41,35.42,185000.0,25.0295,25.0507,25.0295,25.0365,185000.0
2013-02-21 12:25:00,35.43,35.48,35.41,35.45,399800.0,25.0436,25.079,25.0295,25.0578,399800.0
2013-02-21 12:30:00,35.46,35.48,35.42,35.43,247500.0,25.0648,25.079,25.0365,25.0436,247500.0
2013-02-21 12:35:00,35.43,35.44,35.4,35.4,169800.0,25.0436,25.0507,25.0224,25.0224,169800.0
2013-02-21 12:40:00,35.4,35.41,35.37,35.4,232100.0,25.0224,25.0295,25.0012,25.0224,232100.0
2013-02-21 12:45:00,35.39,35.47,35.39,35.47,324900.0,25.0153,25.0719,25.0153,25.0719,324900.0
2013-02-21 12:50:00,35.47,35.54,35.47,35.53,474700.0,25.0719,25.1214,25.0719,25.1143,474700.0
2013-02-21 12:55:00,35.54,35.58,35.53,35.55,380700.0,25.1214,25.1496,25.1143,25.1284,380700.0
2013-02-21 13:00:00,35.56,35.58,35.55,35.58,299100.0,25.1355,25.1496,25.1284,25.1496,299100.0
2013-02-21 13:05:00,35.58,35.58,35.54,35.55,184300.0,25.1496,25.1496,25.1214,25.1284,184300.0
2013-02-21 13:10:00,35.55,35.55,35.51,35.54,248800.0,25.1284,25.1284,25.1002,25.1214,248800.0
2013-02-21 13:15:00,35.54,35.59,35.52,35.58,366500.0,25.1214,25.1567,25.1072,25.1496,366500.0
2013-02-21 13:20:00,35.58,35.64,35.58,35.61,406500.0,25.1496,25.1921,25.1496,25.1708,406500.0
2013-02-21 13:25:00,35.62,35.63,35.59,35.63,220500.0,25.1779,25.185,25.1567,25.185,220500.0
2013-02-21 13:30:00,35.62,35.65,35.6,35.64,338800.0,25.1779,25.1991,25.1638,25.1921,338800.0
2013-02-21 13:35:00,35.63,35.64,35.58,35.58,235500.0,25.185,25.1921,25.1496,25.1496,235500.0
2013-02-21 13:40:00,35.58,35.59,35.55,35.57,328100.0,25.1496,25.1567,25.1284,25.1426,328100.0
2013-02-21 13:45:00,35.56,35.58,35.54,35.54,171100.0,25.1355,25.1496,25.1214,25.1214,171100.0
2013-02-21 13:50:00,35.54,35.54,35.51,35.52,181400.0,25.1214,25.1214,25.1002,25.1072,181400.0
2013-02-21 13:55:00,35.53,35.53,35.52,35.52,68400.0,25.1143,25.1143,25.1072,25.1072,68400.0
2013-02-21 14:00:00,35.53,35.54,35.5,35.52,488400.0,25.1143,25.1214,25.0931,25.1072,488400.0
2013-02-21 14:05:00,35.52,35.52,35.48,35.48,215100.0,25.1072,25.1072,25.079,25.079,215100.0
2013-02-21 14:10:00,35.48,35.55,35.47,35.55,447300.0,25.079,25.1284,25.0719,25.1284,447300.0
2013-02-21 14:15:00,35.55,35.57,35.5,35.51,278300.0,25.1284,25.1426,25.0931,25.1002,278300.0
2013-02-21 14:20:00,35.5,35.52,35.47,35.51,282900.0,25.0931,25.1072,25.0719,25.1002,282900.0
2013-02-21 14:25:00,35.51,35.55,35.49,35.54,356200.0,25.1002,25.1284,25.086,25.1214,356200.0
2013-02-21 14:30:00,35.54,35.57,35.53,35.55,236200.0,25.1214,25.1426,25.1143,25.1284,236200.0
2013-02-21 14:35:00,35.55,35.57,35.51,35.51,163900.0,25.1284,25.1426,25.1002,25.1002,163900.0
2013-02-21 14:40:00,35.52,35.54,35.48,35.53,313900.0,25.1072,25.1214,25.079,25.1143,313900.0
2013-02-21 14:45:00,35.52,35.54,35.52,35.53,119700.0,25.1072,25.1214,25.1072,25.1143,119700.0
2013-02-21 14:50:00,35.52,35.52,35.48,35.51,298200.0,25.1072,25.1072,25.079,25.1002,298200.0
2013-02-21 14:55:00,35.51,35.58,35.5,35.57,255200.0,25.1002,25.1496,25.0931,25.1426,255200.0
2013-02-21 15:00:00,35.57,35.57,35.52,35.55,330900.0,25.1426,25.1426,25.1072,25.1284,330900.0
2013-02-21 15:05:00,35.55,35.64,35.54,35.64,354700.0,25.1284,25.1921,25.1214,25.1921,354700.0
2013-02-21 15:10:00,35.64,35.66,35.62,35.65,316000.0,25.1921,25.2062,25.1779,25.1991,316000.0
2013-02-21 15:15:00,35.66,35.66,35.61,35.61,247300.0,25.2062,25.2062,25.1708,25.1708,247300.0
2013-02-21 15:20:00,35.61,35.65,35.61,35.64,198500.0,25.1708,25.1991,25.1708,25.1921,198500.0
2013-02-21 15:25:00,35.65,35.68,35.64,35.66,399900.0,25.1991,25.2203,25.1921,25.2062,399900.0
2013-02-21 15:30:00,35.65,35.67,35.62,35.62,293400.0,25.1991,25.2133,25.1779,25.1779,293400.0
2013-02-21 15:35:00,35.62,35.63,35.6,35.61,274000.0,25.1779,25.185,25.1638,25.1708,274000.0
2013-02-21 15:40:00,35.6,35.61,35.52,35.53,508700.0,25.1638,25.1708,25.1072,25.1143,508700.0
2013-02-21 15:45:00,35.53,35.59,35.53,35.55,497400.0,25.1143,25.1567,25.1143,25.1284,497400.0
2013-02-21 15:50:00,35.55,35.56,35.49,35.5,724800.0,25.1284,25.1355,25.086,25.0931,724800.0
2013-02-21 15:55:00,35.5,35.52,35.45,35.47,1292100.0,25.0931,25.1072,25.0578,25.0719,1292100.0
2013-02-22 09:30:00,35.53,35.6,35.45,35.49,626800.0,25.1143,25.1638,25.0578,25.086,626800.0
2013-02-22 09:35:00,35.49,35.58,35.48,35.57,325800.0,25.086,25.1496,25.079,25.1426,325800.0
2013-02-22 09:40:00,35.56,35.57,35.49,35.56,275800.0,25.1355,25.1426,25.086,25.1355,275800.0
2013-02-22 09:45:00,35.56,35.58,35.5,35.52,323800.0,25.1355,25.1496,25.0931,25.1072,323800.0
2013-02-22 09:50:00,35.53,35.55,35.48,35.49,241500.0,25.1143,25.1284,25.079,25.086,241500.0
2013-02-22 09:55:00,35.49,35.51,35.43,35.45,285300.0,25.086,25.1002,25.0436,25.0578,285300.0
2013-02-22 10:00:00,35.45,35.48,35.43,35.44,219400.0,25.0578,25.079,25.0436,25.0507,219400.0
2013-02-22 10:05:00,35.45,35.51,35.42,35.48,309000.0,25.0578,25.1002,25.0365,25.079,309000.0
2013-02-22 10:10:00,35.48,35.49,35.46,35.46,165000.0,25.079,25.086,25.0648,25.0648,165000.0
2013-02-22 10:15:00,35.47,35.52,35.43,35.51,268500.0,25.0719,25.1072,25.0436,25.1002,268500.0
2013-02-22 10:20:00,35.51,35.54,35.5,35.53,364100.0,25.1002,25.1214,25.0931,25.1143,364100.0
2013-02-22 10:25:00,35.52,35.53,35.49,35.51,233700.0,25.1072,25.1143,25.086,25.1002,233700.0
2013-02-22 10:30:00,35.52,35.53,35.5,35.52,185200.0,25.1072,25.1143,25.0931,25.1072,185200.0
2013-02-22 10:35:00,35.52,35.56,35.51,35.52,282500.0,25.1072,25.1355,25.1002,25.1072,282500.0
2013-02-22 10:40:00,35.52,35.57,35.5,35.57,246600.0,25.1072,25.1426,25.0931,25.1426,246600.0
2013-02-22 10:45:00,35.57,35.57,35.51,35.51,317400.0,25.1426,25.1426,25.1002,25.1002,317400.0
2013-02-22 10:50:00,35.51,35.54,35.5,35.52,572800.0,25.1002,25.1214,25.0931,25.1072,572800.0
2013-02-22 10:55:00,35.53,35.56,35.49,35.49,338400.0,25.1143,25.1355,25.086,25.086,338400.0
2013-02-22 11:00:00,35.5,35.52,35.47,35.49,309000.0,25.0931,25.1072,25.0719,25.086,309000.0
2013-02-22 11:05:00,35.49,35.5,35.45,35.47,193900.0,25.086,25.0931,25.0578,25.0719,193900.0
2013-02-22 11:10:00,35.47,35.47,35.39,35.44,309900.0,25.0719,25.0719,25.0153,25.0507,309900.0
2013-02-22 11:15:00,35.44,35.46,35.43,35.46,145000.0,25.0507,25.0648,25.0436,25.0648,145000.0
2013-02-22 11:20:00,35.46,35.46,35.45,35.45,73500.0,25.0648,25.0648,25.0578,25.0578,73500.0
2013-02-22 11:25:00,35.45,35.5,35.45,35.5,186000.0,25.0578,25.0931,25.0578,25.0931,186000.0
2013-02-22 11:30:00,35.5,35.53,35.5,35.52,167800.0,25.0931,25.1143,25.0931,25.1072,167800.0
2013-02-22 11:35:00,35.53,35.62,35.52,35.61,305200.0,25.1143,25.1779,25.1072,25.1708,305200.0
2013-02-22 11:40:00,35.62,35.64,35.6,35.6,225400.0,25.1779,25.1921,25.1638,25.1638,225400.0
2013-02-22 11:45:00,35.6,35.62,35.59,35.59,142000.0,25.1638,25.1779,25.1567,25.1567,142000.0
2013-02-22 11:50:00,35.6,35.64,35.59,35.63,192100.0,25.1638,25.1921,25.1567,25.185,192100.0
2013-02-22 11:55:00,35.63,35.63,35.59,35.61,148500.0,25.185,25.185,25.1567,25.1708,148500.0
2013-02-22 12:00:00,35.61,35.62,35.59,35.61,137300.0,25.1708,25.1779,25.1567,25.1708,137300.0
2013-02-22 12:05:00,35.6,35.61,35.54,35.58,481900.0,25.1638,25.1708,25.1214,25.1496,481900.0
2013-02-22 12:10:00,35.58,35.6,35.57,35.59,129600.0,25.1496,25.1638,25.1426,25.1567,129600.0
2013-02-22 12:15:00,35.58,35.61,35.58,35.61,116900.0,25.1496,25.1708,25.1496,25.1708,116900.0
2013-02-22 12:20:00,35.61,35.61,35.59,35.59,168200.0,25.1708,25.1708,25.1567,25.1567,168200.0
2013-02-22 12:25:00,35.59,35.6,35.58,35.59,114000.0,25.1567,25.1638,25.1496,25.1567,114000.0
2013-02-22 12:30:00,35.58,35.6,35.57,35.6,131500.0,25.1496,25.1638,25.1426,25.1638,131500.0
2013-02-22 12:35:00,35.59,35.6,35.59,35.59,71400.0,25.1567,25.1638,25.1567,25.1567,71400.0
2013-02-22 12:40:00,35.59,35.61,35.59,35.61,90800.0,25.1567,25.1708,25.1567,25.1708,90800.0
2013-02-22 12:45:00,35.61,35.63,35.6,35.62,178200.0,25.1708,25.185,25.1638,25.1779,178200.0
2013-02-22 12:50:00,35.63,35.64,35.61,35.61,151500.0,25.185,25.1921,25.1708,25.1708,151500.0
2013-02-22 12:55:00,35.61,35.64,35.61,35.63,153200.0,25.1708,25.1921,25.1708,25.185,153200.0
2013-02-22 13:00:00,35.63,35.64,35.61,35.61,207800.0,25.185,25.1921,25.1708,25.1708,207800.0
2013-02-22 13:05:00,35.62,35.62,35.61,35.61,92700.0,25.1779,25.1779,25.1708,25.1708,92700.0
2013-02-22 13:10:00,35.61,35.62,35.6,35.62,94900.0,25.1708,25.1779,25.1638,25.1779,94900.0
2013-02-22 13:15:00,35.62,35.62,35.61,35.62,53600.0,25.1779,25.1779,25.1708,25.1779,53600.0
2013-02-22 13:20:00,35.62,35.62,35.61,35.61,99000.0,25.1779,25.1779,25.1708,25.1708,99000.0
2013-02-22 13:25:00,35.61,35.61,35.58,35.61,139500.0,25.1708,25.1708,25.1496,25.1708,139500.0
2013-02-22 13:30:00,35.61,35.61,35.59,35.6,102400.0,25.1708,25.1708,25.1567,25.1638,102400.0
2013-02-22 13:35:00,35.6,35.6,35.58,35.59,132000.0,25.1638,25.1638,25.1496,25.1567,132000.0
2013-02-22 13:40:00,35.6,35.61,35.59,35.6,99900.0,25.1638,25.1708,25.1567,25.1638,99900.0
2013-02-22 13:45:00,35.6,35.63,35.6,35.63,104000.0,25.1638,25.185,25.1638,25.185,104000.0
2013-02-22 13:50:00,35.63,35.64,35.62,35.64,80400.0,25.185,25.1921,25.1779,25.1921,80400.0
2013-02-22 13:55:00,35.63,35.65,35.62,35.64,133500.0,25.185,25.1991,25.1779,25.1921,133500.0
2013-02-22 14:00:00,35.65,35.65,35.62,35.63,133300.0,25.1991,25.1991,25.1779,25.185,133300.0
2013-02-22 14:05:00,35.63,35.64,35.63,35.63,220900.0,25.185,25.1921,25.185,25.185,220900.0
2013-02-22 14:10:00,35.63,35.65,35.63,35.65,174800.0,25.185,25.1991,25.185,25.1991,174800.0
2013-02-22 14:15:00,35.65,35.65,35.64,35.64,116600.0,25.1991,25.1991,25.1921,25.1921,116600.0
2013-02-22 14:20:00,35.65,35.65,35.62,35.63,159900.0,25.1991,25.1991,25.1779,25.185,159900.0
2013-02-22 14:25:00,35.63,35.65,35.63,35.64,106600.0,25.185,25.1991,25.185,25.1921,106600.0
2013-02-22 14:30:00,35.64,35.66,35.64,35.65,176600.0,25.1921,25.2062,25.1921,25.1991,176600.0
2013-02-22 14:35:00,35.65,35.68,35.64,35.65,237600.0,25.1991,25.2203,25.1921,25.1991,237600.0
2013-02-22 14:40:00,35.65,35.65,35.64,35.64,65600.0,25.1991,25.1991,25.1921,25.1921,65600.0
2013-02-22 14:45:00,35.65,35.66,35.64,35.65,116300.0,25.1991,25.2062,25.1921,25.1991,116300.0
2013-02-22 14:50:00,35.66,35.7,35.65,35.7,336400.0,25.2062,25.2345,25.1991,25.2345,336400.0
2013-02-22 14:55:00,35.7,35.7,35.68,35.69,112100.0,25.2345,25.2345,25.2203,25.2274,112100.0
2013-02-22 15:00:00,35.68,35.72,35.68,35.72,269600.0,25.2203,25.2486,25.2203,25.2486,269600.0
2013-02-22 15:05:00,35.72,35.75,35.71,35.72,306500.0,25.2486,25.2698,25.2415,25.2486,306500.0
2013-02-22 15:10:00,35.72,35.73,35.71,35.72,189200.0,25.2486,25.2557,25.2415,25.2486,189200.0
2013-02-22 15:15:00,35.71,35.74,35.71,35.73,168000.0,25.2415,25.2627,25.2415,25.2557,168000.0
2013-02-22 15:20:00,35.73,35.74,35.68,35.69,283200.0,25.2557,25.2627,25.2203,25.2274,283200.0
2013-02-22 15:25:00,35.69,35.71,35.68,35.71,159700.0,25.2274,25.2415,25.2203,25.2415,159700.0
2013-02-22 15:30:00,35.7,35.73,35.68,35.72,398800.0,25.2345,25.2557,25.2203,25.2486,398800.0
2013-02-22 15:35:00,35.72,35.75,35.72,35.75,259400.0,25.2486,25.2698,25.2486,25.2698,259400.0
2013-02-22 15:40:00,35.75,35.79,35.74,35.79,383900.0,25.2698,25.2981,25.2627,25.2981,383900.0
2013-02-22 15:45:00,35.79,35.8,35.78,35.8,478400.0,25.2981,25.3051,25.291,25.3051,478400.0
2013-02-22 15:50:00,35.8,35.82,35.78,35.8,638800.0,25.3051,25.3193,25.291,25.3051,638800.0
2013-02-22 15:55:00,35.8,35.83,35.77,35.82,1047200.0,25.3051,25.3264,25.2839,25.3193,1047200.0
2013-02-25 09:30:00,35.84,35.92,35.77,35.84,1162400.0,25.3334,25.39,25.2839,25.3334,1162400.0
2013-02-25 09:35:00,35.84,35.92,35.84,35.92,650100.0,25.3334,25.39,25.3334,25.39,650100.0
2013-02-25 09:40:00,35.92,35.95,35.87,35.89,340800.0,25.39,25.4112,25.3546,25.3688,340800.0
2013-02-25 09:45:00,35.89,35.91,35.83,35.83,361400.0,25.3688,25.3829,25.3264,25.3264,361400.0
2013-02-25 09:50:00,35.84,35.86,35.79,35.82,341800.0,25.3334,25.3476,25.2981,25.3193,341800.0
2013-02-25 09:55:00,35.82,35.85,35.8,35.84,218200.0,25.3193,25.3405,25.3051,25.3334,218200.0
2013-02-25 10:00:00,35.83,35.88,35.82,35.86,306100.0,25.3264,25.3617,25.3193,25.3476,306100.0
2013-02-25 10:05:00,35.86,35.88,35.78,35.8,448600.0,25.3476,25.3617,25.291,25.3051,448600.0
2013-02-25 10:10:00,35.8,35.82,35.79,35.79,170600.0,25.3051,25.3193,25.2981,25.2981,170600.0
2013-02-25 10:15:00,35.79,35.8,35.71,35.71,290000.0,25.2981,25.3051,25.2415,25.2415,290000.0
2013-02-25 10:20:00,35.71,35.72,35.61,35.64,360500.0,25.2415,25.2486,25.1708,25.1921,360500.0
2013-02-25 10:25:00,35.64,35.66,35.58,35.59,352200.0,25.1921,25.2062,25.1496,25.1567,352200.0
2013-02-25 10:30:00,35.59,35.69,35.58,35.68,259900.0,25.1567,25.2274,25.1496,25.2203,259900.0
2013-02-25 10:35:00,35.69,35.72,35.61,35.64,285600.0,25.2274,25.2486,25.1708,25.1921,285600.0
2013-02-25 10:40:00,35.64,35.7,35.61,35.7,205100.0,25.1921,25.2345,25.1708,25.2345,205100.0
2013-02-25 10:45:00,35.7,35.71,35.59,35.63,332900.0,25.2345,25.2415,25.1567,25.185,332900.0
2013-02-25 10:50:00,35.62,35.62,35.52,35.54,397600.0,25.1779,25.1779,25.1072,25.1214,397600.0
2013-02-25 10:55:00,35.55,35.63,35.53,35.61,268100.0,25.1284,25.185,25.1143,25.1708,268100.0
2013-02-25 11:00:00,35.61,35.64,35.56,35.61,333200.0,25.1708,25.1921,25.1355,25.1708,333200.0
2013-02-25 11:05:00,35.6,35.66,35.59,35.62,514300.0,25.1638,25.2062,25.1567,25.1779,514300.0
2013-02-25 11:10:00,35.62,35.63,35.59,35.61,270600.0,25.1779,25.185,25.1567,25.1708,270600.0
2013-02-25 11:15:00,35.61,35.68,35.6,35.65,343400.0,25.1708,25.2203,25.1638,25.1991,343400.0
2013-02-25 11:20:00,35.65,35.65,35.61,35.62,163500.0,25.1991,25.1991,25.1708,25.1779,163500.0
2013-02-25 11:25:00,35.61,35.63,35.58,35.62,270600.0,25.1708,25.185,25.1496,25.1779,270600.0
2013-02-25 11:30:00,35.61,35.63,35.61,35.62,267600.0,25.1708,25.185,25.1708,25.1779,267600.0
2013-02-25 11:35:00,35.61,35.61,35.48,35.51,271200.0,25.1708,25.1708,25.079,25.1002,271200.0
2013-02-25 11:40:00,35.5,35.52,35.49,35.52,277800.0,25.0931,25.1072,25.086,25.1072,277800.0
2013-02-25 11:45:00,35.52,35.53,35.42,35.44,240600.0,25.1072,25.1143,25.0365,25.0507,240600.0
2013-02-25 11:50:00,35.45,35.45,35.38,35.39,197800.0,25.0578,25.0578,25.0083,25.0153,197800.0
2013-02-25 11:55:00,35.4,35.4,35.34,35.35,285100.0,25.0224,25.0224,24.98,24.9871,285100.0
2013-02-25 12:00:00,35.36,35.39,35.35,35.39,129700.0,24.9941,25.0153,24.9871,25.0153,129700.0
2013-02-25 12:05:00,35.39,35.43,35.38,35.41,186600.0,25.0153,25.0436,25.0083,25.0295,186600.0
2013-02-25 12:10:00,35.42,35.46,35.42,35.45,161600.0,25.0365,25.0648,25.0365,25.0578,161600.0
2013-02-25 12:15:00,35.46,35.46,35.41,35.42,189900.0,25.0648,25.0648,25.0295,25.0365,189900.0
2013-02-25 12:20:00,35.43,35.46,35.41,35.45,92900.0,25.0436,25.0648,25.0295,25.0578,92900.0
2013-02-25 12:25:00,35.45,35.48,35.43,35.47,117400.0,25.0578,25.079,25.0436,25.0719,117400.0
2013-02-25 12:30:00,35.46,35.48,35.42,35.48,211500.0,25.0648,25.079,25.0365,25.079,211500.0
2013-02-25 12:35:00,35.48,35.49,35.46,35.49,87800.0,25.079,25.086,25.0648,25.086,87800.0
2013-02-25 12:40:00,35.49,35.5,35.46,35.5,170900.0,25.086,25.0931,25.0648,25.0931,170900.0
2013-02-25 12:45:00,35.5,35.57,35.5,35.57,177800.0,25.0931,25.1426,25.0931,25.1426,177800.0
2013-02-25 12:50:00,35.56,35.57,35.52,35.53,184300.0,25.1355,25.1426,25.1072,25.1143,184300.0
2013-02-25 12:55:00,35.52,35.55,35.51,35.52,130100.0,25.1072,25.1284,25.1002,25.1072,130100.0
2013-02-25 13:00:00,35.52,35.53,35.47,35.47,207900.0,25.1072,25.1143,25.0719,25.0719,207900.0
2013-02-25 13:05:00,35.47,35.47,35.44,35.45,81300.0,25.0719,25.0719,25.0507,25.0578,81300.0
2013-02-25 13:10:00,35.45,35.46,35.44,35.45,156500.0,25.0578,25.0648,25.0507,25.0578,156500.0
2013-02-25 13:15:00,35.45,35.45,35.37,35.37,131600.0,25.0578,25.0578,25.0012,25.0012,131600.0
2013-02-25 13:20:00,35.37,35.4,35.35,35.39,202400.0,25.0012,25.0224,24.9871,25.0153,202400.0
2013-02-25 13:25:00,35.39,35.41,35.37,35.37,42600.0,25.0153,25.0295,25.0012,25.0012,42600.0
2013-02-25 13:30:00,35.37,35.38,35.33,35.34,244500.0,25.0012,25.0083,24.9729,24.98,244500.0
2013-02-25 13:35:00,35.34,35.34,35.3,35.33,248300.0,24.98,24.98,24.9517,24.9729,248300.0
2013-02-25 13:40:00,35.33,35.33,35.26,35.27,223500.0,24.9729,24.9729,24.9235,24.9305,223500.0
2013-02-25 13:45:00,35.27,35.29,35.25,35.27,258500.0,24.9305,24.9447,24.9164,24.9305,258500.0
2013-02-25 13:50:00,35.27,35.29,35.23,35.24,195500.0,24.9305,24.9447,24.9022,24.9093,195500.0
2013-02-25 13:55:00,35.24,35.27,35.18,35.2,380700.0,24.9093,24.9305,24.8669,24.881,380700.0
2013-02-25 14:00:00,35.2,35.21,35.16,35.2,352200.0,24.881,24.8881,24.8528,24.881,352200.0
2013-02-25 14:05:00,35.21,35.27,35.16,35.26,390100.0,24.8881,24.9305,24.8528,24.9235,390100.0
2013-02-25 14:10:00,35.26,35.28,35.24,35.27,236700.0,24.9235,24.9376,24.9093,24.9305,236700.0
2013-02-25 14:15:00,35.27,35.29,35.24,35.28,158800.0,24.9305,24.9447,24.9093,24.9376,158800.0
2013-02-25 14:20:00,35.27,35.3,35.26,35.26,169900.0,24.9305,24.9517,24.9235,24.9235,169900.0
2013-02-25 14:25:00,35.25,35.27,35.24,35.26,147000.0,24.9164,24.9305,24.9093,24.9235,147000.0
2013-02-25 14:30:00,35.27,35.29,35.25,35.27,116200.0,24.9305,24.9447,24.9164,24.9305,116200.0
2013-02-25 14:35:00,35.26,35.27,35.21,35.22,154200.0,24.9235,24.9305,24.8881,24.8952,154200.0
2013-02-25 14:40:00,35.22,35.28,35.22,35.27,212600.0,24.8952,24.9376,24.8952,24.9305,212600.0
2013-02-25 14:45:00,35.27,35.27,35.21,35.22,223000.0,24.9305,24.9305,24.8881,24.8952,223000.0
2013-02-25 14:50:00,35.22,35.27,35.22,35.27,112800.0,24.8952,24.9305,24.8952,24.9305,112800.0
2013-02-25 14:55:00,35.27,35.33,35.27,35.29,223600.0,24.9305,24.9729,24.9305,24.9447,223600.0
2013-02-25 15:00:00,35.29,35.31,35.25,35.25,122800.0,24.9447,24.9588,24.9164,24.9164,122800.0
2013-02-25 15:05:00,35.26,35.28,35.24,35.25,184200.0,24.9235,24.9376,24.9093,24.9164,184200.0
2013-02-25 15:10:00,35.26,35.28,35.22,35.23,308200.0,24.9235,24.9376,24.8952,24.9022,308200.0
2013-02-25 15:15:00,35.23,35.26,35.18,35.19,377800.0,24.9022,24.9235,24.8669,24.874,377800.0
2013-02-25 15:20:00,35.19,35.21,35.15,35.2,316200.0,24.874,24.8881,24.8457,24.881,316200.0
2013-02-25 15:25:00,35.19,35.2,35.05,35.08,450500.0,24.874,24.881,24.775,24.7962,450500.0
2013-02-25 15:30:00,35.08,35.1,35.03,35.09,271400.0,24.7962,24.8104,24.7609,24.8033,271400.0
2013-02-25 15:35:00,35.09,35.11,35.06,35.08,364000.0,24.8033,24.8174,24.7821,24.7962,364000.0
2013-02-25 15:40:00,35.08,35.09,35.0,35.01,505600.0,24.7962,24.8033,24.7397,24.7467,505600.0
2013-02-25 15:45:00,35.01,35.06,34.95,34.95,727800.0,24.7467,24.7821,24.7043,24.7043,727800.0
2013-02-25 15:50:00,34.95,34.95,34.84,34.86,1259000.0,24.7043,24.7043,24.6266,24.6407,1259000.0
2013-02-25 15:55:00,34.86,34.87,34.77,34.8,1958800.0,24.6407,24.6478,24.5771,24.5983,1958800.0
2013-02-26 09:30:00,35.08,35.08,35.0,35.01,1003000.0,24.7962,24.7962,24.7397,24.7467,1003000.0
2013-02-26 09:35:00,35.02,35.1,35.0,35.01,547000.0,24.7538,24.8104,24.7397,24.7467,547000.0
2013-02-26 09:40:00,35.01,35.06,34.99,35.05,819100.0,24.7467,24.7821,24.7326,24.775,819100.0
2013-02-26 09:45:00,35.04,35.05,34.9,34.93,429400.0,24.7679,24.775,24.669,24.6902,429400.0
2013-02-26 09:50:00,34.93,35.0,34.93,34.97,265000.0,24.6902,24.7397,24.6902,24.7185,265000.0
2013-02-26 09:55:00,34.97,35.0,34.93,34.99,266100.0,24.7185,24.7397,24.6902,24.7326,266100.0
2013-02-26 10:00:00,34.98,35.01,34.89,34.94,583200.0,24.7255,24.7467,24.6619,24.6973,583200.0
2013-02-26 10:05:00,34.94,34.96,34.8,34.8,504400.0,24.6973,24.7114,24.5983,24.5983,504400.0
2013-02-26 10:10:00,34.8,34.86,34.77,34.78,404800.0,24.5983,24.6407,24.5771,24.5842,404800.0
2013-02-26 10:15:00,34.77,34.79,34.72,34.76,421100.0,24.5771,24.5912,24.5418,24.57,421100.0
2013-02-26 10:20:00,34.75,34.76,34.59,34.69,819200.0,24.563,24.57,24.4499,24.5205,819200.0
2013-02-26 10:25:00,34.69,34.73,34.61,34.61,858300.0,24.5205,24.5488,24.464,24.464,858300.0
2013-02-26 10:30:00,34.61,34.65,34.6,34.64,528400.0,24.464,24.4923,24.4569,24.4852,528400.0
2013-02-26 10:35:00,34.64,34.66,34.62,34.65,495500.0,24.4852,24.4993,24.4711,24.4923,495500.0
2013-02-26 10:40:00,34.64,34.67,34.63,34.63,459400.0,24.4852,24.5064,24.4781,24.4781,459400.0
2013-02-26 10:45:00,34.63,34.67,34.57,34.66,512700.0,24.4781,24.5064,24.4357,24.4993,512700.0
2013-02-26 10:50:00,34.66,34.7,34.63,34.69,954200.0,24.4993,24.5276,24.4781,24.5205,954200.0
2013-02-26 10:55:00,34.7,34.71,34.66,34.67,498900.0,24.5276,24.5347,24.4993,24.5064,498900.0
2013-02-26 11:00:00,34.68,34.7,34.63,34.65,314700.0,24.5135,24.5276,24.4781,24.4923,314700.0
2013-02-26 11:05:00,34.64,34.65,34.55,34.55,437800.0,24.4852,24.4923,24.4216,24.4216,437800.0
2013-02-26 11:10:00,34.55,34.6,34.55,34.55,218300.0,24.4216,24.4569,24.4216,24.4216,218300.0
2013-02-26 11:15:00,34.56,34.61,34.55,34.58,224000.0,24.4287,24.464,24.4216,24.4428,224000.0
2013-02-26 11:20:00,34.58,34.62,34.52,34.55,323300.0,24.4428,24.4711,24.4004,24.4216,323300.0
2013-02-26 11:25:00,34.55,34.61,34.55,34.58,182900.0,24.4216,24.464,24.4216,24.4428,182900.0
2013-02-26 11:30:00,34.57,34.66,34.57,34.64,364400.0,24.4357,24.4993,24.4357,24.4852,364400.0
2013-02-26 11:35:00,34.63,34.64,34.56,34.59,232200.0,24.4781,24.4852,24.4287,24.4499,232200.0
2013-02-26 11:40:00,34.59,34.62,34.55,34.59,201300.0,24.4499,24.4711,24.4216,24.4499,201300.0
2013-02-26 11:45:00,34.59,34.59,34.55,34.58,201600.0,24.4499,24.4499,24.4216,24.4428,201600.0
2013-02-26 11:50:00,34.58,34.64,34.58,34.62,256600.0,24.4428,24.4852,24.4428,24.4711,256600.0
2013-02-26 11:55:00,34.62,34.66,34.6,34.65,247600.0,24.4711,24.4993,24.4569,24.4923,247600.0
2013-02-26 12:00:00,34.65,34.68,34.59,34.68,359200.0,24.4923,24.5135,24.4499,24.5135,359200.0
2013-02-26 12:05:00,34.68,34.74,34.66,34.74,367300.0,24.5135,24.5559,24.4993,24.5559,367300.0
2013-02-26 12:10:00,34.74,34.74,34.68,34.7,176700.0,24.5559,24.5559,24.5135,24.5276,176700.0
2013-02-26 12:15:00,34.7,34.73,34.66,34.67,217000.0,24.5276,24.5488,24.4993,24.5064,217000.0
2013-02-26 12:20:00,34.66,34.67,34.63,34.65,277000.0,24.4993,24.5064,24.4781,24.4923,277000.0
2013-02-26 12:25:00,34.65,34.7,34.65,34.68,174900.0,24.4923,24.5276,24.4923,24.5135,174900.0
2013-02-26 12:30:00,34.69,34.73,34.67,34.71,269900.0,24.5205,24.5488,24.5064,24.5347,269900.0
2013-02-26 12:35:00,34.72,34.83,34.71,34.83,379600.0,24.5418,24.6195,24.5347,24.6195,379600.0
2013-02-26 12:40:00,34.82,34.86,34.8,34.84,399000.0,24.6124,24.6407,24.5983,24.6266,399000.0
2013-02-26 12:45:00,34.84,34.85,34.81,34.84,326000.0,24.6266,24.6336,24.6054,24.6266,326000.0
2013-02-26 12:50:00,34.84,34.88,34.84,34.88,270600.0,24.6266,24.6548,24.6266,24.6548,270600.0
2013-02-26 12:55:00,34.88,34.96,34.87,34.95,286100.0,24.6548,24.7114,24.6478,24.7043,286100.0
2013-02-26 13:00:00,34.94,34.95,34.87,34.89,503200.0,24.6973,24.7043,24.6478,24.6619,503200.0
2013-02-26 13:05:00,34.89,34.89,34.8,34.81,218300.0,24.6619,24.6619,24.5983,24.6054,218300.0
2013-02-26 13:10:00,34.81,34.81,34.74,34.77,218400.0,24.6054,24.6054,24.5559,24.5771,218400.0
2013-02-26 13:15:00,34.77,34.78,34.69,34.69,175000.0,24.5771,24.5842,24.5205,24.5205,175000.0
2013-02-26 13:20:00,34.69,34.72,34.66,34.72,191000.0,24.5205,24.5418,24.4993,24.5418,191000.0
2013-02-26 13:25:00,34.72,34.75,34.67,34.67,146600.0,24.5418,24.563,24.5064,24.5064,146600.0
2013-02-26 13:30:00,34.68,34.73,34.66,34.7,218200.0,24.5135,24.5488,24.4993,24.5276,218200.0
2013-02-26 13:35:00,34.69,34.75,34.68,34.73,128600.0,24.5205,24.563,24.5135,24.5488,128600.0
2013-02-26 13:40:00,34.73,34.76,34.7,34.71,201000.0,24.5488,24.57,24.5276,24.5347,201000.0
2013-02-26 13:45:00,34.71,34.75,34.7,34.71,206000.0,24.5347,24.563,24.5276,24.5347,206000.0
2013-02-26 13:50:00,34.72,34.76,34.72,34.76,370400.0,24.5418,24.57,24.5418,24.57,370400.0
2013-02-26 13:55:00,34.76,34.76,34.68,34.72,140000.0,24.57,24.57,24.5135,24.5418,140000.0
2013-02-26 14:00:00,34.72,34.74,34.69,34.71,169500.0,24.5418,24.5559,24.5205,24.5347,169500.0
2013-02-26 14:05:00,34.71,34.76,34.7,34.73,144700.0,24.5347,24.57,24.5276,24.5488,144700.0
2013-02-26 14:10:00,34.73,34.77,34.73,34.75,195500.0,24.5488,24.5771,24.5488,24.563,195500.0
2013-02-26 14:15:00,34.75,34.77,34.71,34.75,197700.0,24.563,24.5771,24.5347,24.563,197700.0
2013-02-26 14:20:00,34.75,34.79,34.75,34.78,222800.0,24.563,24.5912,24.563,24.5842,222800.0
2013-02-26 14:25:00,34.78,34.79,34.76,34.78,465500.0,24.5842,24.5912,24.57,24.5842,465500.0
2013-02-26 14:30:00,34.78,34.8,34.75,34.79,428100.0,24.5842,24.5983,24.563,24.5912,428100.0
2013-02-26 14:35:00,34.79,34.82,34.76,34.77,243300.0,24.5912,24.6124,24.57,24.5771,243300.0
2013-02-26 14:40:00,34.77,34.77,34.71,34.74,154800.0,24.5771,24.5771,24.5347,24.5559,154800.0
2013-02-26 14:45:00,34.74,34.75,34.71,34.72,129800.0,24.5559,24.563,24.5347,24.5418,129800.0
2013-02-26 14:50:00,34.72,34.76,34.68,34.7,432800.0,24.5418,24.57,24.5135,24.5276,432800.0
2013-02-26 14:55:00,34.7,34.74,34.67,34.71,345000.0,24.5276,24.5559,24.5064,24.5347,345000.0
2013-02-26 15:00:00,34.71,34.75,34.7,34.71,226400.0,24.5347,24.563,24.5276,24.5347,226400.0
2013-02-26 15:05:00,34.71,34.74,34.69,34.73,282700.0,24.5347,24.5559,24.5205,24.5488,282700.0
2013-02-26 15:10:00,34.73,34.74,34.65,34.67,212100.0,24.5488,24.5559,24.4923,24.5064,212100.0
2013-02-26 15:15:00,34.67,34.72,34.64,34.71,366800.0,24.5064,24.5418,24.4852,24.5347,366800.0
2013-02-26 15:20:00,34.72,34.73,34.69,34.71,257500.0,24.5418,24.5488,24.5205,24.5347,257500.0
2013-02-26 15:25:00,34.72,34.77,34.71,34.77,216500.0,24.5418,24.5771,24.5347,24.5771,216500.0
2013-02-26 15:30:00,34.77,34.77,34.71,34.76,261500.0,24.5771,24.5771,24.5347,24.57,261500.0
2013-02-26 15:35:00,34.76,34.78,34.73,34.78,333900.0,24.57,24.5842,24.5488,24.5842,333900.0
2013-02-26 15:40:00,34.77,34.83,34.77,34.8,369400.0,24.5771,24.6195,24.5771,24.5983,369400.0
2013-02-26 15:45:00,34.8,34.81,34.75,34.8,333400.0,24.5983,24.6054,24.563,24.5983,333400.0
2013-02-26 15:50:00,34.8,34.8,34.76,34.77,433600.0,24.5983,24.5983,24.57,24.5771,433600.0
2013-02-26 15:55:00,34.77,34.81,34.71,34.77,995300.0,24.5771,24.6054,24.5347,24.5771,995300.0
2013-02-27 09:30:00,34.82,34.82,34.62,34.63,510300.0,24.6124,24.6124,24.4711,24.4781,510300.0
2013-02-27 09:35:00,34.63,34.85,34.63,34.81,228800.0,24.4781,24.6336,24.4781,24.6054,228800.0
2013-02-27 09:40:00,34.82,34.98,34.81,34.85,439300.0,24.6124,24.7255,24.6054,24.6336,439300.0
2013-02-27 09:45:00,34.86,34.9,34.8,34.82,236200.0,24.6407,24.669,24.5983,24.6124,236200.0
2013-02-27 09:50:00,34.81,34.86,34.77,34.84,230900.0,24.6054,24.6407,24.5771,24.6266,230900.0
2013-02-27 09:55:00,34.85,34.87,34.82,34.86,115500.0,24.6336,24.6478,24.6124,24.6407,115500.0
2013-02-27 10:00:00,34.86,34.9,34.85,34.85,292900.0,24.6407,24.669,24.6336,24.6336,292900.0
2013-02-27 10:05:00,34.86,34.87,34.82,34.84,201600.0,24.6407,24.6478,24.6124,24.6266,201600.0
2013-02-27 10:10:00,34.84,34.91,34.84,34.89,348000.0,24.6266,24.6761,24.6266,24.6619,348000.0
2013-02-27 10:15:00,34.9,34.91,34.85,34.9,231900.0,24.669,24.6761,24.6336,24.669,231900.0
2013-02-27 10:20:00,34.9,34.95,34.89,34.91,270200.0,24.669,24.7043,24.6619,24.6761,270200.0
2013-02-27 10:25:00,34.9,34.91,34.86,34.87,342800.0,24.669,24.6761,24.6407,24.6478,342800.0
2013-02-27 10:30:00,34.87,34.89,34.84,34.84,275500.0,24.6478,24.6619,24.6266,24.6266,275500.0
2013-02-27 10:35:00,34.84,34.85,34.81,34.83,327700.0,24.6266,24.6336,24.6054,24.6195,327700.0
2013-02-27 10:40:00,34.83,34.85,34.76,34.77,435600.0,24.6195,24.6336,24.57,24.5771,435600.0
2013-02-27 10:45:00,34.78,34.78,34.71,34.71,195000.0,24.5842,24.5842,24.5347,24.5347,195000.0
2013-02-27 10:50:00,34.71,34.75,34.69,34.73,396500.0,24.5347,24.563,24.5205,24.5488,396500.0
2013-02-27 10:55:00,34.73,34.74,34.66,34.66,892700.0,24.5488,24.5559,24.4993,24.4993,892700.0
2013-02-27 11:00:00,34.67,34.79,34.66,34.76,424400.0,24.5064,24.5912,24.4993,24.57,424400.0
2013-02-27 11:05:00,34.76,34.77,34.74,34.75,330700.0,24.57,24.5771,24.5559,24.563,330700.0
2013-02-27 11:10:00,34.75,34.77,34.68,34.71,767400.0,24.563,24.5771,24.5135,24.5347,767400.0
2013-02-27 11:15:00,34.71,34.71,34.66,34.7,669700.0,24.5347,24.5347,24.4993,24.5276,669700.0
2013-02-27 11:20:00,34.7,34.7,34.63,34.66,1259400.0,24.5276,24.5276,24.4781,24.4993,1259400.0
2013-02-27 11:25:00,34.66,34.72,34.66,34.71,811500.0,24.4993,24.5418,24.4993,24.5347,811500.0
2013-02-27 11:30:00,34.71,34.72,34.67,34.67,395900.0,24.5347,24.5418,24.5064,24.5064,395900.0
2013-02-27 11:35:00,34.68,34.73,34.6,34.73,2805000.0,24.5135,24.5488,24.4569,24.5488,2805000.0
2013-02-27 11:40:00,34.73,34.78,34.72,34.74,588200.0,24.5488,24.5842,24.5418,24.5559,588200.0
2013-02-27 11:45:00,34.74,34.75,34.68,34.71,414600.0,24.5559,24.563,24.5135,24.5347,414600.0
2013-02-27 11:50:00,34.71,34.74,34.69,34.69,511700.0,24.5347,24.5559,24.5205,24.5205,511700.0
2013-02-27 11:55:00,34.69,34.7,34.66,34.66,206300.0,24.5205,24.5276,24.4993,24.4993,206300.0
2013-02-27 12:00:00,34.67,34.68,34.66,34.67,218600.0,24.5064,24.5135,24.4993,24.5064,218600.0
2013-02-27 12:05:00,34.67,34.67,34.64,34.67,310400.0,24.5064,24.5064,24.4852,24.5064,310400.0
2013-02-27 12:10:00,34.67,34.67,34.64,34.66,152100.0,24.5064,24.5064,24.4852,24.4993,152100.0
2013-02-27 12:15:00,34.66,34.67,34.64,34.67,206400.0,24.4993,24.5064,24.4852,24.5064,206400.0
2013-02-27 12:20:00,34.66,34.75,34.66,34.74,363800.0,24.4993,24.563,24.4993,24.5559,363800.0
2013-02-27 12:25:00,34.74,34.77,34.73,34.76,167600.0,24.5559,24.5771,24.5488,24.57,167600.0
2013-02-27 12:30:00,34.76,34.81,34.76,34.8,498700.0,24.57,24.6054,24.57,24.5983,498700.0
2013-02-27 12:35:00,34.79,34.81,34.78,34.78,390400.0,24.5912,24.6054,24.5842,24.5842,390400.0
2013-02-27 12:40:00,34.79,34.79,34.74,34.74,370400.0,24.5912,24.5912,24.5559,24.5559,370400.0
2013-02-27 12:45:00,34.75,34.76,34.73,34.73,165900.0,24.563,24.57,24.5488,24.5488,165900.0
2013-02-27 12:50:00,34.73,34.75,34.72,34.75,247900.0,24.5488,24.563,24.5418,24.563,247900.0
2013-02-27 12:55:00,34.75,34.78,34.73,34.76,234800.0,24.563,24.5842,24.5488,24.57,234800.0
2013-02-27 13:00:00,34.77,34.78,34.75,34.77,210100.0,24.5771,24.5842,24.563,24.5771,210100.0
2013-02-27 13:05:00,34.77,34.79,34.76,34.79,223800.0,24.5771,24.5912,24.57,24.5912,223800.0
2013-02-27 13:10:00,34.78,34.8,34.77,34.78,146700.0,24.5842,24.5983,24.5771,24.5842,146700.0
2013-02-27 13:15:00,34.78,34.8,34.77,34.77,133400.0,24.5842,24.5983,24.5771,24.5771,133400.0
2013-02-27 13:20:00,34.77,34.81,34.77,34.79,154100.0,24.5771,24.6054,24.5771,24.5912,154100.0
2013-02-27 13:25:00,34.79,34.8,34.77,34.77,120100.0,24.5912,24.5983,24.5771,24.5771,120100.0
2013-02-27 13:30:00,34.78,34.8,34.77,34.79,131500.0,24.5842,24.5983,24.5771,24.5912,131500.0
2013-02-27 13:35:00,34.79,34.82,34.78,34.82,324500.0,24.5912,24.6124,24.5842,24.6124,324500.0
2013-02-27 13:40:00,34.81,34.83,34.8,34.83,180100.0,24.6054,24.6195,24.5983,24.6195,180100.0
2013-02-27 13:45:00,34.82,34.83,34.8,34.8,141900.0,24.6124,24.6195,24.5983,24.5983,141900.0
2013-02-27 13:50:00,34.8,34.82,34.8,34.81,149400.0,24.5983,24.6124,24.5983,24.6054,149400.0
2013-02-27 13:55:00,34.81,34.84,34.8,34.82,164700.0,24.6054,24.6266,24.5983,24.6124,164700.0
2013-02-27 14:00:00,34.84,34.85,34.82,34.84,159100.0,24.6266,24.6336,24.6124,24.6266,159100.0
2013-02-27 14:05:00,34.83,34.86,34.83,34.86,101100.0,24.6195,24.6407,24.6195,24.6407,101100.0
2013-02-27 14:10:00,34.86,34.93,34.85,34.93,281100.0,24.6407,24.6902,24.6336,24.6902,281100.0
2013-02-27 14:15:00,34.93,34.93,34.88,34.88,147300.0,24.6902,24.6902,24.6548,24.6548,147300.0
2013-02-27 14:20:00,34.89,34.95,34.89,34.93,267600.0,24.6619,24.7043,24.6619,24.6902,267600.0
2013-02-27 14:25:00,34.93,34.96,34.91,34.93,203500.0,24.6902,24.7114,24.6761,24.6902,203500.0
2013-02-27 14:30:00,34.93,34.95,34.9,34.91,184500.0,24.6902,24.7043,24.669,24.6761,184500.0
2013-02-27 14:35:00,34.9,34.92,34.89,34.91,176300.0,24.669,24.6831,24.6619,24.6761,176300.0
2013-02-27 14:40:00,34.91,34.92,34.9,34.91,104600.0,24.6761,24.6831,24.669,24.6761,104600.0
2013-02-27 14:45:00,34.92,34.95,34.91,34.94,283900.0,24.6831,24.7043,24.6761,24.6973,283900.0
2013-02-27 14:50:00,34.94,34.94,34.91,34.91,244300.0,24.6973,24.6973,24.6761,24.6761,244300.0
2013-02-27 14:55:00,34.92,34.93,34.91,34.93,216600.0,24.6831,24.6902,24.6761,24.6902,216600.0
2013-02-27 15:00:00,34.93,34.95,34.91,34.95,266500.0,24.6902,24.7043,24.6761,24.7043,266500.0
2013-02-27 15:05:00,34.95,34.97,34.94,34.97,124700.0,24.7043,24.7185,24.6973,24.7185,124700.0
2013-02-27 15:10:00,34.97,35.0,34.92,34.98,490800.0,24.7185,24.7397,24.6831,24.7255,490800.0
2013-02-27 15:15:00,34.97,34.99,34.97,34.98,398000.0,24.7185,24.7326,24.7185,24.7255,398000.0
2013-02-27 15:20:00,34.99,35.03,34.99,35.03,283200.0,24.7326,24.7609,24.7326,24.7609,283200.0
2013-02-27 15:25:00,35.03,35.06,35.0,35.02,362400.0,24.7609,24.7821,24.7397,24.7538,362400.0
2013-02-27 15:30:00,35.02,35.06,35.02,35.06,197000.0,24.7538,24.7821,24.7538,24.7821,197000.0
2013-02-27 15:35:00,35.06,35.15,35.05,35.15,758700.0,24.7821,24.8457,24.775,24.8457,758700.0
2013-02-27 15:40:00,35.14,35.16,35.1,35.15,725500.0,24.8386,24.8528,24.8104,24.8457,725500.0
2013-02-27 15:45:00,35.16,35.22,35.14,35.21,930500.0,24.8528,24.8952,24.8386,24.8881,930500.0
2013-02-27 15:50:00,35.2,35.21,35.15,35.21,1322400.0,24.881,24.8881,24.8457,24.8881,1322400.0
2013-02-27 15:55:00,35.2,35.2,35.11,35.13,1479800.0,24.881,24.881,24.8174,24.8316,1479800.0
2013-02-28 09:30:00,35.1,35.2,35.07,35.15,332600.0,24.8104,24.881,24.7891,24.8457,332600.0
2013-02-28 09:35:00,35.16,35.29,35.14,35.28,245700.0,24.8528,24.9447,24.8386,24.9376,245700.0
2013-02-28 09:40:00,35.27,35.31,35.25,35.25,209200.0,24.9305,24.9588,24.9164,24.9164,209200.0
2013-02-28 09:45:00,35.25,35.29,35.21,35.27,226700.0,24.9164,24.9447,24.8881,24.9305,226700.0
2013-02-28 09:50:00,35.26,35.28,35.15,35.16,285500.0,24.9235,24.9376,24.8457,24.8528,285500.0
2013-02-28 09:55:00,35.17,35.19,35.1,35.15,245500.0,24.8598,24.874,24.8104,24.8457,245500.0
2013-02-28 10:00:00,35.15,35.17,35.05,35.07,455600.0,24.8457,24.8598,24.775,24.7891,455600.0
2013-02-28 10:05:00,35.07,35.09,35.02,35.05,262900.0,24.7891,24.8033,24.7538,24.775,262900.0
2013-02-28 10:10:00,35.05,35.1,35.02,35.09,198400.0,24.775,24.8104,24.7538,24.8033,198400.0
2013-02-28 10:15:00,35.09,35.12,35.08,35.11,227400.0,24.8033,24.8245,24.7962,24.8174,227400.0
2013-02-28 10:20:00,35.12,35.16,35.09,35.1,190100.0,24.8245,24.8528,24.8033,24.8104,190100.0
2013-02-28 10:25:00,35.1,35.13,35.09,35.12,140200.0,24.8104,24.8316,24.8033,24.8245,140200.0
2013-02-28 10:30:00,35.11,35.13,35.09,35.12,87800.0,24.8174,24.8316,24.8033,24.8245,87800.0
2013-02-28 10:35:00,35.11,35.13,35.11,35.13,154600.0,24.8174,24.8316,24.8174,24.8316,154600.0
2013-02-28 10:40:00,35.13,35.13,35.1,35.13,143400.0,24.8316,24.8316,24.8104,24.8316,143400.0
2013-02-28 10:45:00,35.13,35.14,35.09,35.12,187600.0,24.8316,24.8386,24.8033,24.8245,187600.0
2013-02-28 10:50:00,35.1,35.13,35.08,35.11,252700.0,24.8104,24.8316,24.7962,24.8174,252700.0
2013-02-28 10:55:00,35.1,35.14,35.1,35.12,316300.0,24.8104,24.8386,24.8104,24.8245,316300.0
2013-02-28 11:00:00,35.12,35.13,35.09,35.12,359600.0,24.8245,24.8316,24.8033,24.8245,359600.0
2013-02-28 11:05:00,35.12,35.16,35.1,35.1,345000.0,24.8245,24.8528,24.8104,24.8104,345000.0
2013-02-28 11:10:00,35.11,35.11,35.08,35.09,173700.0,24.8174,24.8174,24.7962,24.8033,173700.0
2013-02-28 11:15:00,35.09,35.11,35.08,35.11,119300.0,24.8033,24.8174,24.7962,24.8174,119300.0
2013-02-28 11:20:00,35.11,35.11,35.08,35.1,93500.0,24.8174,24.8174,24.7962,24.8104,93500.0
2013-02-28 11:25:00,35.09,35.1,35.07,35.1,72900.0,24.8033,24.8104,24.7891,24.8104,72900.0
2013-02-28 11:30:00,35.09,35.1,35.08,35.08,129500.0,24.8033,24.8104,24.7962,24.7962,129500.0
2013-02-28 11:35:00,35.08,35.09,35.04,35.07,91600.0,24.7962,24.8033,24.7679,24.7891,91600.0
2013-02-28 11:40:00,35.07,35.11,35.05,35.09,143400.0,24.7891,24.8174,24.775,24.8033,143400.0
2013-02-28 11:45:00,35.09,35.09,35.06,35.07,101000.0,24.8033,24.8033,24.7821,24.7891,101000.0
2013-02-28 11:50:00,35.08,35.1,35.07,35.08,132000.0,24.7962,24.8104,24.7891,24.7962,132000.0
2013-02-28 11:55:00,35.09,35.11,35.06,35.09,99300.0,24.8033,24.8174,24.7821,24.8033,99300.0
2013-02-28 12:00:00,35.09,35.12,35.09,35.11,99500.0,24.8033,24.8245,24.8033,24.8174,99500.0
2013-02-28 12:05:00,35.12,35.13,35.1,35.11,47700.0,24.8245,24.8316,24.8104,24.8174,47700.0
2013-02-28 12:10:00,35.12,35.13,35.1,35.1,47900.0,24.8245,24.8316,24.8104,24.8104,47900.0
2013-02-28 12:15:00,35.11,35.14,35.1,35.13,53500.0,24.8174,24.8386,24.8104,24.8316,53500.0
2013-02-28 12:20:00,35.14,35.15,35.13,35.15,45500.0,24.8386,24.8457,24.8316,24.8457,45500.0
2013-02-28 12:25:00,35.15,35.16,35.13,35.15,54400.0,24.8457,24.8528,24.8316,24.8457,54400.0
2013-02-28 12:30:00,35.15,35.16,35.13,35.16,63200.0,24.8457,24.8528,24.8316,24.8528,63200.0
2013-02-28 12:35:00,35.15,35.18,35.15,35.17,106000.0,24.8457,24.8669,24.8457,24.8598,106000.0
2013-02-28 12:40:00,35.17,35.2,35.16,35.19,79100.0,24.8598,24.881,24.8528,24.874,79100.0
2013-02-28 12:45:00,35.18,35.19,35.17,35.19,37700.0,24.8669,24.874,24.8598,24.874,37700.0
2013-02-28 12:50:00,35.19,35.2,35.17,35.2,56900.0,24.874,24.881,24.8598,24.881,56900.0
2013-02-28 12:55:00,35.2,35.21,35.19,35.19,127700.0,24.881,24.8881,24.874,24.874,127700.0
2013-02-28 13:00:00,35.19,35.22,35.18,35.21,103600.0,24.874,24.8952,24.8669,24.8881,103600.0
2013-02-28 13:05:00,35.2,35.23,35.18,35.21,115800.0,24.881,24.9022,24.8669,24.8881,115800.0
2013-02-28 13:10:00,35.22,35.24,35.22,35.24,128900.0,24.8952,24.9093,24.8952,24.9093,128900.0
2013-02-28 13:15:00,35.24,35.29,35.23,35.27,158000.0,24.9093,24.9447,24.9022,24.9305,158000.0
2013-02-28 13:20:00,35.28,35.31,35.25,35.3,198600.0,24.9376,24.9588,24.9164,24.9517,198600.0
2013-02-28 13:25:00,35.3,35.33,35.29,35.3,180900.0,24.9517,24.9729,24.9447,24.9517,180900.0
2013-02-28 13:30:00,35.3,35.31,35.26,35.28,157200.0,24.9517,24.9588,24.9235,24.9376,157200.0
2013-02-28 13:35:00,35.28,35.31,35.26,35.26,160600.0,24.9376,24.9588,24.9235,24.9235,160600.0
2013-02-28 13:40:00,35.26,35.27,35.25,35.27,75500.0,24.9235,24.9305,24.9164,24.9305,75500.0
2013-02-28 13:45:00,35.27,35.28,35.25,35.28,138900.0,24.9305,24.9376,24.9164,24.9376,138900.0
2013-02-28 13:50:00,35.27,35.28,35.25,35.28,132100.0,24.9305,24.9376,24.9164,24.9376,132100.0
2013-02-28 13:55:00,35.27,35.29,35.25,35.28,150900.0,24.9305,24.9447,24.9164,24.9376,150900.0
2013-02-28 14:00:00,35.28,35.29,35.27,35.29,82900.0,24.9376,24.9447,24.9305,24.9447,82900.0
2013-02-28 14:05:00,35.29,35.3,35.27,35.29,78700.0,24.9447,24.9517,24.9305,24.9447,78700.0
2013-02-28 14:10:00,35.3,35.31,35.29,35.31,128000.0,24.9517,24.9588,24.9447,24.9588,128000.0
2013-02-28 14:15:00,35.31,35.33,35.3,35.33,97100.0,24.9588,24.9729,24.9517,24.9729,97100.0
2013-02-28 14:20:00,35.33,35.35,35.32,35.34,100000.0,24.9729,24.9871,24.9659,24.98,100000.0
2013-02-28 14:25:00,35.34,35.35,35.32,35.35,91000.0,24.98,24.9871,24.9659,24.9871,91000.0
2013-02-28 14:30:00,35.34,35.37,35.31,35.32,272900.0,24.98,25.0012,24.9588,24.9659,272900.0
2013-02-28 14:35:00,35.33,35.33,35.3,35.31,182700.0,24.9729,24.9729,24.9517,24.9588,182700.0
2013-02-28 14:40:00,35.3,35.32,35.29,35.31,240300.0,24.9517,24.9659,24.9447,24.9588,240300.0
2013-02-28 14:45:00,35.32,35.32,35.28,35.3,171200.0,24.9659,24.9659,24.9376,24.9517,171200.0
2013-02-28 14:50:00,35.29,35.31,35.27,35.3,265800.0,24.9447,24.9588,24.9305,24.9517,265800.0
2013-02-28 14:55:00,35.3,35.3,35.27,35.27,184600.0,24.9517,24.9517,24.9305,24.9305,184600.0
2013-02-28 15:00:00,35.27,35.28,35.25,35.25,150600.0,24.9305,24.9376,24.9164,24.9164,150600.0
2013-02-28 15:05:00,35.26,35.26,35.2,35.22,278400.0,24.9235,24.9235,24.881,24.8952,278400.0
2013-02-28 15:10:00,35.22,35.23,35.19,35.19,153300.0,24.8952,24.9022,24.874,24.874,153300.0
2013-02-28 15:15:00,35.2,35.22,35.19,35.22,233400.0,24.881,24.8952,24.874,24.8952,233400.0
2013-02-28 15:20:00,35.22,35.24,35.2,35.23,238500.0,24.8952,24.9093,24.881,24.9022,238500.0
2013-02-28 15:25:00,35.23,35.25,35.21,35.23,246300.0,24.9022,24.9164,24.8881,24.9022,246300.0
2013-02-28 15:30:00,35.23,35.25,35.21,35.24,243800.0,24.9022,24.9164,24.8881,24.9093,243800.0
2013-02-28 15:35:00,35.24,35.27,35.23,35.26,314000.0,24.9093,24.9305,24.9022,24.9235,314000.0
2013-02-28 15:40:00,35.26,35.27,35.24,35.25,341000.0,24.9235,24.9305,24.9093,24.9164,341000.0
2013-02-28 15:45:00,35.26,35.28,35.23,35.24,367100.0,24.9235,24.9376,24.9022,24.9093,367100.0
2013-02-28 15:50:00,35.24,35.25,35.14,35.16,540700.0,24.9093,24.9164,24.8386,24.8528,540700.0
2013-02-28 15:55:00,35.15,35.16,35.04,35.06,1777300.0,24.8457,24.8528,24.7679,24.7821,1777300.0
2013-03-01 09:30:00,34.94,35.0,34.87,34.89,680600.0,24.6973,24.7397,24.6478,24.6619,680600.0
2013-03-01 09:35:00,34.9,34.98,34.88,34.9,573000.0,24.669,24.7255,24.6548,24.669,573000.0
2013-03-01 09:40:00,34.9,35.04,34.85,34.97,724600.0,24.669,24.7679,24.6336,24.7185,724600.0
2013-03-01 09:45:00,34.97,35.06,34.96,35.03,356000.0,24.7185,24.7821,24.7114,24.7609,356000.0
2013-03-01 09:50:00,35.03,35.07,35.0,35.07,167600.0,24.7609,24.7891,24.7397,24.7891,167600.0
2013-03-01 09:55:00,35.05,35.15,35.05,35.14,229100.0,24.775,24.8457,24.775,24.8386,229100.0
2013-03-01 10:00:00,35.14,35.24,35.1,35.11,499500.0,24.8386,24.9093,24.8104,24.8174,499500.0
2013-03-01 10:05:00,35.12,35.22,35.12,35.2,327200.0,24.8245,24.8952,24.8245,24.881,327200.0
2013-03-01 10:10:00,35.2,35.21,35.16,35.17,234500.0,24.881,24.8881,24.8528,24.8598,234500.0
2013-03-01 10:15:00,35.17,35.22,35.14,35.2,247700.0,24.8598,24.8952,24.8386,24.881,247700.0
2013-03-01 10:20:00,35.2,35.24,35.15,35.23,200600.0,24.881,24.9093,24.8457,24.9022,200600.0
2013-03-01 10:25:00,35.23,35.34,35.23,35.34,447600.0,24.9022,24.98,24.9022,24.98,447600.0
2013-03-01 10:30:00,35.34,35.39,35.32,35.32,345900.0,24.98,25.0153,24.9659,24.9659,345900.0
2013-03-01 10:35:00,35.33,35.39,35.32,35.33,285500.0,24.9729,25.0153,24.9659,24.9729,285500.0
2013-03-01 10:40:00,35.33,35.4,35.32,35.38,281000.0,24.9729,25.0224,24.9659,25.0083,281000.0
2013-03-01 10:45:00,35.37,35.39,35.31,35.33,219700.0,25.0012,25.0153,24.9588,24.9729,219700.0
2013-03-01 10:50:00,35.33,35.39,35.31,35.38,184000.0,24.9729,25.0153,24.9588,25.0083,184000.0
2013-03-01 10:55:00,35.38,35.39,35.34,35.38,150300.0,25.0083,25.0153,24.98,25.0083,150300.0
2013-03-01 11:00:00,35.38,35.42,35.36,35.36,241700.0,25.0083,25.0365,24.9941,24.9941,241700.0
2013-03-01 11:05:00,35.36,35.43,35.35,35.38,225900.0,24.9941,25.0436,24.9871,25.0083,225900.0
2013-03-01 11:10:00,35.38,35.38,35.32,35.32,253400.0,25.0083,25.0083,24.9659,24.9659,253400.0
2013-03-01 11:15:00,35.32,35.33,35.26,35.28,289000.0,24.9659,24.9729,24.9235,24.9376,289000.0
2013-03-01 11:20:00,35.29,35.35,35.27,35.34,144800.0,24.9447,24.9871,24.9305,24.98,144800.0
2013-03-01 11:25:00,35.34,35.34,35.24,35.25,209900.0,24.98,24.98,24.9093,24.9164,209900.0
2013-03-01 11:30:00,35.24,35.26,35.21,35.24,184700.0,24.9093,24.9235,24.8881,24.9093,184700.0
2013-03-01 11:35:00,35.23,35.26,35.2,35.2,205200.0,24.9022,24.9235,24.881,24.881,205200.0
2013-03-01 11:40:00,35.2,35.21,35.13,35.19,229400.0,24.881,24.8881,24.8316,24.874,229400.0
2013-03-01 11:45:00,35.2,35.21,35.16,35.21,254800.0,24.881,24.8881,24.8528,24.8881,254800.0
2013-03-01 11:50:00,35.2,35.26,35.2,35.23,251300.0,24.881,24.9235,24.881,24.9022,251300.0
2013-03-01 11:55:00,35.23,35.33,35.23,35.31,160300.0,24.9022,24.9729,24.9022,24.9588,160300.0
2013-03-01 12:00:00,35.32,35.35,35.3,35.33,228200.0,24.9659,24.9871,24.9517,24.9729,228200.0
2013-03-01 12:05:00,35.33,35.4,35.31,35.4,190300.0,24.9729,25.0224,24.9588,25.0224,190300.0
2013-03-01 12:10:00,35.4,35.42,35.37,35.37,145400.0,25.0224,25.0365,25.0012,25.0012,145400.0
2013-03-01 12:15:00,35.38,35.45,35.36,35.43,298400.0,25.0083,25.0578,24.9941,25.0436,298400.0
2013-03-01 12:20:00,35.43,35.47,35.39,35.43,248900.0,25.0436,25.0719,25.0153,25.0436,248900.0
2013-03-01 12:25:00,35.43,35.43,35.37,35.37,120900.0,25.0436,25.0436,25.0012,25.0012,120900.0
2013-03-01 12:30:00,35.38,35.42,35.37,35.39,139500.0,25.0083,25.0365,25.0012,25.0153,139500.0
2013-03-01 12:35:00,35.38,35.43,35.37,35.43,120000.0,25.0083,25.0436,25.0012,25.0436,120000.0
2013-03-01 12:40:00,35.43,35.44,35.4,35.42,128200.0,25.0436,25.0507,25.0224,25.0365,128200.0
2013-03-01 12:45:00,35.41,35.42,35.39,35.41,106500.0,25.0295,25.0365,25.0153,25.0295,106500.0
2013-03-01 12:50:00,35.41,35.48,35.41,35.46,351600.0,25.0295,25.079,25.0295,25.0648,351600.0
2013-03-01 12:55:00,35.46,35.5,35.46,35.47,226000.0,25.0648,25.0931,25.0648,25.0719,226000.0
2013-03-01 13:00:00,35.47,35.5,35.46,35.5,133300.0,25.0719,25.0931,25.0648,25.0931,133300.0
2013-03-01 13:05:00,35.5,35.5,35.46,35.47,221500.0,25.0931,25.0931,25.0648,25.0719,221500.0
2013-03-01 13:10:00,35.47,35.5,35.46,35.5,168700.0,25.0719,25.0931,25.0648,25.0931,168700.0
2013-03-01 13:15:00,35.5,35.57,35.49,35.52,517200.0,25.0931,25.1426,25.086,25.1072,517200.0
2013-03-01 13:20:00,35.51,35.55,35.5,35.55,199700.0,25.1002,25.1284,25.0931,25.1284,199700.0
2013-03-01 13:25:00,35.55,35.55,35.5,35.52,142900.0,25.1284,25.1284,25.0931,25.1072,142900.0
2013-03-01 13:30:00,35.52,35.54,35.45,35.46,126600.0,25.1072,25.1214,25.0578,25.0648,126600.0
2013-03-01 13:35:00,35.47,35.48,35.44,35.48,123100.0,25.0719,25.079,25.0507,25.079,123100.0
2013-03-01 13:40:00,35.48,35.49,35.45,35.46,110200.0,25.079,25.086,25.0578,25.0648,110200.0
2013-03-01 13:45:00,35.46,35.47,35.43,35.44,143000.0,25.0648,25.0719,25.0436,25.0507,143000.0
2013-03-01 13:50:00,35.44,35.47,35.42,35.47,124900.0,25.0507,25.0719,25.0365,25.0719,124900.0
2013-03-01 13:55:00,35.47,35.5,35.46,35.5,91300.0,25.0719,25.0931,25.0648,25.0931,91300.0
2013-03-01 14:00:00,35.49,35.5,35.47,35.5,95900.0,25.086,25.0931,25.0719,25.0931,95900.0
2013-03-01 14:05:00,35.49,35.5,35.46,35.46,87700.0,25.086,25.0931,25.0648,25.0648,87700.0
2013-03-01 14:10:00,35.46,35.49,35.45,35.49,98000.0,25.0648,25.086,25.0578,25.086,98000.0
2013-03-01 14:15:00,35.49,35.51,35.47,35.49,110100.0,25.086,25.1002,25.0719,25.086,110100.0
2013-03-01 14:20:00,35.5,35.52,35.45,35.45,98700.0,25.0931,25.1072,25.0578,25.0578,98700.0
2013-03-01 14:25:00,35.45,35.46,35.41,35.43,159900.0,25.0578,25.0648,25.0295,25.0436,159900.0
2013-03-01 14:30:00,35.43,35.43,35.42,35.43,69400.0,25.0436,25.0436,25.0365,25.0436,69400.0
2013-03-01 14:35:00,35.43,35.45,35.39,35.39,206700.0,25.0436,25.0578,25.0153,25.0153,206700.0
2013-03-01 14:40:00,35.4,35.42,35.39,35.4,79200.0,25.0224,25.0365,25.0153,25.0224,79200.0
2013-03-01 14:45:00,35.4,35.41,35.35,35.37,125200.0,25.0224,25.0295,24.9871,25.0012,125200.0
2013-03-01 14:50:00,35.36,35.42,35.34,35.42,90100.0,24.9941,25.0365,24.98,25.0365,90100.0
2013-03-01 14:55:00,35.42,35.42,35.36,35.42,135300.0,25.0365,25.0365,24.9941,25.0365,135300.0
2013-03-01 15:00:00,35.41,35.45,35.39,35.43,193600.0,25.0295,25.0578,25.0153,25.0436,193600.0
2013-03-01 15:05:00,35.43,35.47,35.41,35.45,264600.0,25.0436,25.0719,25.0295,25.0578,264600.0
2013-03-01 15:10:00,35.45,35.46,35.42,35.42,99100.0,25.0578,25.0648,25.0365,25.0365,99100.0
2013-03-01 15:15:00,35.42,35.45,35.41,35.44,225500.0,25.0365,25.0578,25.0295,25.0507,225500.0
2013-03-01 15:20:00,35.43,35.45,35.41,35.44,288100.0,25.0436,25.0578,25.0295,25.0507,288100.0
2013-03-01 15:25:00,35.43,35.46,35.42,35.42,349500.0,25.0436,25.0648,25.0365,25.0365,349500.0
2013-03-01 15:30:00,35.43,35.46,35.41,35.43,187900.0,25.0436,25.0648,25.0295,25.0436,187900.0
2013-03-01 15:35:00,35.43,35.46,35.42,35.44,167800.0,25.0436,25.0648,25.0365,25.0507,167800.0
2013-03-01 15:40:00,35.44,35.45,35.34,35.34,252200.0,25.0507,25.0578,24.98,24.98,252200.0
2013-03-01 15:45:00,35.34,35.43,35.34,35.43,384800.0,24.98,25.0436,24.98,25.0436,384800.0
2013-03-01 15:50:00,35.43,35.45,35.33,35.33,520100.0,25.0436,25.0578,24.9729,24.9729,520100.0
2013-03-01 15:55:00,35.34,35.41,35.34,35.4,1081700.0,24.98,25.0295,24.98,25.0224,1081700.0
2013-03-04 09:30:00,35.37,35.45,35.33,35.43,401600.0,25.0012,25.0578,24.9729,25.0436,401600.0
2013-03-04 09:35:00,35.42,35.43,35.35,35.38,191600.0,25.0365,25.0436,24.9871,25.0083,191600.0
2013-03-04 09:40:00,35.38,35.47,35.37,35.47,283300.0,25.0083,25.0719,25.0012,25.0719,283300.0
2013-03-04 09:45:00,35.46,35.53,35.43,35.52,293500.0,25.0648,25.1143,25.0436,25.1072,293500.0
2013-03-04 09:50:00,35.52,35.52,35.44,35.5,165100.0,25.1072,25.1072,25.0507,25.0931,165100.0
2013-03-04 09:55:00,35.5,35.5,35.39,35.44,411900.0,25.0931,25.0931,25.0153,25.0507,411900.0
2013-03-04 10:00:00,35.43,35.5,35.41,35.45,337900.0,25.0436,25.0931,25.0295,25.0578,337900.0
2013-03-04 10:05:00,35.45,35.48,35.41,35.48,180700.0,25.0578,25.079,25.0295,25.079,180700.0
2013-03-04 10:10:00,35.48,35.48,35.38,35.38,188400.0,25.079,25.079,25.0083,25.0083,188400.0
2013-03-04 10:15:00,35.38,35.41,35.33,35.37,194300.0,25.0083,25.0295,24.9729,25.0012,194300.0
2013-03-04 10:20:00,35.38,35.44,35.38,35.44,240000.0,25.0083,25.0507,25.0083,25.0507,240000.0
2013-03-04 10:25:00,35.43,35.47,35.42,35.44,250700.0,25.0436,25.0719,25.0365,25.0507,250700.0
2013-03-04 10:30:00,35.45,35.5,35.43,35.47,181100.0,25.0578,25.0931,25.0436,25.0719,181100.0
2013-03-04 10:35:00,35.46,35.47,35.42,35.47,185800.0,25.0648,25.0719,25.0365,25.0719,185800.0
2013-03-04 10:40:00,35.47,35.53,35.47,35.53,145700.0,25.0719,25.1143,25.0719,25.1143,145700.0
2013-03-04 10:45:00,35.53,35.58,35.52,35.57,139100.0,25.1143,25.1496,25.1072,25.1426,139100.0
2013-03-04 10:50:00,35.57,35.59,35.54,35.55,107400.0,25.1426,25.1567,25.1214,25.1284,107400.0
2013-03-04 10:55:00,35.55,35.56,35.51,35.55,137700.0,25.1284,25.1355,25.1002,25.1284,137700.0
2013-03-04 11:00:00,35.55,35.55,35.5,35.55,119500.0,25.1284,25.1284,25.0931,25.1284,119500.0
2013-03-04 11:05:00,35.55,35.56,35.51,35.53,119200.0,25.1284,25.1355,25.1002,25.1143,119200.0
2013-03-04 11:10:00,35.52,35.56,35.52,35.53,102900.0,25.1072,25.1355,25.1072,25.1143,102900.0
2013-03-04 11:15:00,35.54,35.6,35.52,35.6,161100.0,25.1214,25.1638,25.1072,25.1638,161100.0
2013-03-04 11:20:00,35.59,35.6,35.56,35.58,145400.0,25.1567,25.1638,25.1355,25.1496,145400.0
2013-03-04 11:25:00,35.59,35.62,35.57,35.59,147600.0,25.1567,25.1779,25.1426,25.1567,147600.0
2013-03-04 11:30:00,35.59,35.6,35.54,35.54,87300.0,25.1567,25.1638,25.1214,25.1214,87300.0
2013-03-04 11:35:00,35.54,35.58,35.54,35.55,104000.0,25.1214,25.1496,25.1214,25.1284,104000.0
2013-03-04 11:40:00,35.55,35.58,35.53,35.56,97900.0,25.1284,25.1496,25.1143,25.1355,97900.0
2013-03-04 11:45:00,35.56,35.58,35.56,35.58,46300.0,25.1355,25.1496,25.1355,25.1496,46300.0
2013-03-04 11:50:00,35.58,35.62,35.58,35.6,147700.0,25.1496,25.1779,25.1496,25.1638,147700.0
2013-03-04 11:55:00,35.6,35.62,35.59,35.6,92600.0,25.1638,25.1779,25.1567,25.1638,92600.0
2013-03-04 12:00:00,35.6,35.61,35.58,35.59,80500.0,25.1638,25.1708,25.1496,25.1567,80500.0
2013-03-04 12:05:00,35.58,35.59,35.53,35.54,103400.0,25.1496,25.1567,25.1143,25.1214,103400.0
2013-03-04 12:10:00,35.53,35.54,35.52,35.52,81500.0,25.1143,25.1214,25.1072,25.1072,81500.0
2013-03-04 12:15:00,35.52,35.53,35.48,35.49,104000.0,25.1072,25.1143,25.079,25.086,104000.0
2013-03-04 12:20:00,35.5,35.5,35.45,35.45,155300.0,25.0931,25.0931,25.0578,25.0578,155300.0
2013-03-04 12:25:00,35.45,35.49,35.43,35.46,79000.0,25.0578,25.086,25.0436,25.0648,79000.0
2013-03-04 12:30:00,35.46,35.47,35.41,35.44,129900.0,25.0648,25.0719,25.0295,25.0507,129900.0
2013-03-04 12:35:00,35.44,35.48,35.43,35.47,137800.0,25.0507,25.079,25.0436,25.0719,137800.0
2013-03-04 12:40:00,35.47,35.5,35.47,35.5,107100.0,25.0719,25.0931,25.0719,25.0931,107100.0
2013-03-04 12:45:00,35.49,35.51,35.48,35.51,86900.0,25.086,25.1002,25.079,25.1002,86900.0
2013-03-04 12:50:00,35.51,35.54,35.5,35.53,125800.0,25.1002,25.1214,25.0931,25.1143,125800.0
2013-03-04 12:55:00,35.53,35.55,35.52,35.54,56500.0,25.1143,25.1284,25.1072,25.1214,56500.0
2013-03-04 13:00:00,35.53,35.54,35.5,35.51,96400.0,25.1143,25.1214,25.0931,25.1002,96400.0
2013-03-04 13:05:00,35.51,35.52,35.46,35.47,102300.0,25.1002,25.1072,25.0648,25.0719,102300.0
2013-03-04 13:10:00,35.47,35.49,35.44,35.48,105000.0,25.0719,25.086,25.0507,25.079,105000.0
2013-03-04 13:15:00,35.48,35.51,35.48,35.5,73200.0,25.079,25.1002,25.079,25.0931,73200.0
2013-03-04 13:20:00,35.5,35.55,35.48,35.55,150900.0,25.0931,25.1284,25.079,25.1284,150900.0
2013-03-04 13:25:00,35.55,35.59,35.54,35.59,184500.0,25.1284,25.1567,25.1214,25.1567,184500.0
2013-03-04 13:30:00,35.59,35.59,35.54,35.58,93700.0,25.1567,25.1567,25.1214,25.1496,93700.0
2013-03-04 13:35:00,35.58,35.6,35.56,35.58,77800.0,25.1496,25.1638,25.1355,25.1496,77800.0
2013-03-04 13:40:00,35.58,35.59,35.54,35.55,138500.0,25.1496,25.1567,25.1214,25.1284,138500.0
2013-03-04 13:45:00,35.55,35.59,35.55,35.59,38700.0,25.1284,25.1567,25.1284,25.1567,38700.0
2013-03-04 13:50:00,35.58,35.63,35.58,35.62,135700.0,25.1496,25.185,25.1496,25.1779,135700.0
2013-03-04 13:55:00,35.62,35.63,35.59,35.62,106800.0,25.1779,25.185,25.1567,25.1779,106800.0
2013-03-04 14:00:00,35.63,35.63,35.6,35.6,94300.0,25.185,25.185,25.1638,25.1638,94300.0
2013-03-04 14:05:00,35.6,35.63,35.59,35.6,148900.0,25.1638,25.185,25.1567,25.1638,148900.0
2013-03-04 14:10:00,35.6,35.6,35.56,35.6,87100.0,25.1638,25.1638,25.1355,25.1638,87100.0
2013-03-04 14:15:00,35.6,35.61,35.58,35.59,119200.0,25.1638,25.1708,25.1496,25.1567,119200.0
2013-03-04 14:20:00,35.59,35.65,35.59,35.64,139400.0,25.1567,25.1991,25.1567,25.1921,139400.0
2013-03-04 14:25:00,35.65,35.77,35.65,35.73,478600.0,25.1991,25.2839,25.1991,25.2557,478600.0
2013-03-04 14:30:00,35.73,35.74,35.7,35.73,125100.0,25.2557,25.2627,25.2345,25.2557,125100.0
2013-03-04 14:35:00,35.72,35.75,35.7,35.75,137000.0,25.2486,25.2698,25.2345,25.2698,137000.0
2013-03-04 14:40:00,35.75,35.78,35.72,35.77,217000.0,25.2698,25.291,25.2486,25.2839,217000.0
2013-03-04 14:45:00,35.77,35.8,35.75,35.78,240500.0,25.2839,25.3051,25.2698,25.291,240500.0
2013-03-04 14:50:00,35.78,35.79,35.73,35.78,108900.0,25.291,25.2981,25.2557,25.291,108900.0
2013-03-04 14:55:00,35.79,35.83,35.77,35.81,300900.0,25.2981,25.3264,25.2839,25.3122,300900.0
2013-03-04 15:00:00,35.82,35.83,35.78,35.8,254300.0,25.3193,25.3264,25.291,25.3051,254300.0
2013-03-04 15:05:00,35.8,35.81,35.77,35.78,127100.0,25.3051,25.3122,25.2839,25.291,127100.0
2013-03-04 15:10:00,35.77,35.79,35.75,35.76,170600.0,25.2839,25.2981,25.2698,25.2769,170600.0
2013-03-04 15:15:00,35.75,35.78,35.74,35.75,119900.0,25.2698,25.291,25.2627,25.2698,119900.0
2013-03-04 15:20:00,35.76,35.78,35.73,35.76,187000.0,25.2769,25.291,25.2557,25.2769,187000.0
2013-03-04 15:25:00,35.77,35.78,35.74,35.76,147600.0,25.2839,25.291,25.2627,25.2769,147600.0
2013-03-04 15:30:00,35.76,35.78,35.74,35.77,371400.0,25.2769,25.291,25.2627,25.2839,371400.0
2013-03-04 15:35:00,35.77,35.78,35.75,35.75,226000.0,25.2839,25.291,25.2698,25.2698,226000.0
2013-03-04 15:40:00,35.76,35.78,35.74,35.75,297200.0,25.2769,25.291,25.2627,25.2698,297200.0
2013-03-04 15:45:00,35.75,35.79,35.75,35.78,345000.0,25.2698,25.2981,25.2698,25.291,345000.0
2013-03-04 15:50:00,35.79,35.8,35.76,35.8,381200.0,25.2981,25.3051,25.2769,25.3051,381200.0
2013-03-04 15:55:00,35.79,35.88,35.79,35.83,1129600.0,25.2981,25.3617,25.2981,25.3264,1129600.0
2013-03-05 09:30:00,35.98,36.0,35.85,35.95,758500.0,25.4324,25.4465,25.3405,25.4112,758500.0
2013-03-05 09:35:00,35.95,36.06,35.94,35.99,1184300.0,25.4112,25.4889,25.4041,25.4394,1184300.0
2013-03-05 09:40:00,35.99,36.07,35.98,36.05,370800.0,25.4394,25.496,25.4324,25.4819,370800.0
2013-03-05 09:45:00,36.05,36.05,35.98,36.03,415900.0,25.4819,25.4819,25.4324,25.4677,415900.0
2013-03-05 09:50:00,36.03,36.11,36.03,36.08,367600.0,25.4677,25.5243,25.4677,25.5031,367600.0
2013-03-05 09:55:00,36.09,36.12,36.03,36.05,351100.0,25.5101,25.5313,25.4677,25.4819,351100.0
2013-03-05 10:00:00,36.05,36.16,36.05,36.12,346100.0,25.4819,25.5596,25.4819,25.5313,346100.0
2013-03-05 10:05:00,36.12,36.15,36.07,36.1,425500.0,25.5313,25.5525,25.496,25.5172,425500.0
2013-03-05 10:10:00,36.11,36.13,36.02,36.06,326400.0,25.5243,25.5384,25.4607,25.4889,326400.0
2013-03-05 10:15:00,36.07,36.14,36.05,36.12,483100.0,25.496,25.5455,25.4819,25.5313,483100.0
2013-03-05 10:20:00,36.12,36.14,36.09,36.12,182100.0,25.5313,25.5455,25.5101,25.5313,182100.0
2013-03-05 10:25:00,36.11,36.16,36.09,36.15,286900.0,25.5243,25.5596,25.5101,25.5525,286900.0
2013-03-05 10:30:00,36.15,36.18,36.14,36.15,199500.0,25.5525,25.5738,25.5455,25.5525,199500.0
2013-03-05 10:35:00,36.16,36.17,36.14,36.15,203900.0,25.5596,25.5667,25.5455,25.5525,203900.0
2013-03-05 10:40:00,36.15,36.2,36.14,36.19,311500.0,25.5525,25.5879,25.5455,25.5808,311500.0
2013-03-05 10:45:00,36.19,36.25,36.18,36.23,385800.0,25.5808,25.6232,25.5738,25.6091,385800.0
2013-03-05 10:50:00,36.24,36.27,36.23,36.25,304000.0,25.6162,25.6374,25.6091,25.6232,304000.0
2013-03-05 10:55:00,36.26,36.27,36.19,36.2,328200.0,25.6303,25.6374,25.5808,25.5879,328200.0
2013-03-05 11:00:00,36.19,36.2,36.09,36.12,409100.0,25.5808,25.5879,25.5101,25.5313,409100.0
2013-03-05 11:05:00,36.13,36.21,36.12,36.2,129800.0,25.5384,25.595,25.5313,25.5879,129800.0
2013-03-05 11:10:00,36.21,36.23,36.19,36.22,373700.0,25.595,25.6091,25.5808,25.602,373700.0
2013-03-05 11:15:00,36.21,36.26,36.21,36.26,348900.0,25.595,25.6303,25.595,25.6303,348900.0
2013-03-05 11:20:00,36.25,36.27,36.22,36.27,249800.0,25.6232,25.6374,25.602,25.6374,249800.0
2013-03-05 11:25:00,36.27,36.28,36.24,36.25,162200.0,25.6374,25.6444,25.6162,25.6232,162200.0
2013-03-05 11:30:00,36.24,36.29,36.23,36.24,314500.0,25.6162,25.6515,25.6091,25.6162,314500.0
2013-03-05 11:35:00,36.25,36.29,36.17,36.28,512200.0,25.6232,25.6515,25.5667,25.6444,512200.0
2013-03-05 11:40:00,36.27,36.27,36.23,36.23,315300.0,25.6374,25.6374,25.6091,25.6091,315300.0
2013-03-05 11:45:00,36.23,36.24,36.19,36.19,209700.0,25.6091,25.6162,25.5808,25.5808,209700.0
2013-03-05 11:50:00,36.19,36.2,36.13,36.14,265600.0,25.5808,25.5879,25.5384,25.5455,265600.0
2013-03-05 11:55:00,36.14,36.19,36.13,36.15,159600.0,25.5455,25.5808,25.5384,25.5525,159600.0
2013-03-05 12:00:00,36.15,36.17,36.12,36.12,125700.0,25.5525,25.5667,25.5313,25.5313,125700.0
2013-03-05 12:05:00,36.11,36.11,36.02,36.02,355200.0,25.5243,25.5243,25.4607,25.4607,355200.0
2013-03-05 12:10:00,36.02,36.02,35.89,35.9,385600.0,25.4607,25.4607,25.3688,25.3758,385600.0
2013-03-05 12:15:00,35.89,35.92,35.88,35.9,360800.0,25.3688,25.39,25.3617,25.3758,360800.0
2013-03-05 12:20:00,35.89,35.93,35.87,35.9,238600.0,25.3688,25.397,25.3546,25.3758,238600.0
2013-03-05 12:25:00,35.91,35.97,35.9,35.96,234100.0,25.3829,25.4253,25.3758,25.4182,234100.0
2013-03-05 12:30:00,35.97,35.97,35.91,35.93,219600.0,25.4253,25.4253,25.3829,25.397,219600.0
2013-03-05 12:35:00,35.92,35.95,35.86,35.91,330300.0,25.39,25.4112,25.3476,25.3829,330300.0
2013-03-05 12:40:00,35.91,35.93,35.89,35.93,113000.0,25.3829,25.397,25.3688,25.397,113000.0
2013-03-05 12:45:00,35.93,36.0,35.93,36.0,123200.0,25.397,25.4465,25.397,25.4465,123200.0
2013-03-05 12:50:00,35.99,35.99,35.87,35.9,410500.0,25.4394,25.4394,25.3546,25.3758,410500.0
2013-03-05 12:55:00,35.91,35.91,35.89,35.91,122600.0,25.3829,25.3829,25.3688,25.3829,122600.0
2013-03-05 13:00:00,35.91,35.93,35.9,35.91,112900.0,25.3829,25.397,25.3758,25.3829,112900.0
2013-03-05 13:05:00,35.9,35.91,35.86,35.86,205200.0,25.3758,25.3829,25.3476,25.3476,205200.0
2013-03-05 13:10:00,35.86,35.87,35.81,35.87,361100.0,25.3476,25.3546,25.3122,25.3546,361100.0
2013-03-05 13:15:00,35.87,35.89,35.86,35.87,161900.0,25.3546,25.3688,25.3476,25.3546,161900.0
2013-03-05 13:20:00,35.87,35.91,35.86,35.87,224700.0,25.3546,25.3829,25.3476,25.3546,224700.0
2013-03-05 13:25:00,35.87,35.9,35.85,35.87,149800.0,25.3546,25.3758,25.3405,25.3546,149800.0
2013-03-05 13:30:00,35.87,36.0,35.87,36.0,290300.0,25.3546,25.4465,25.3546,25.4465,290300.0
2013-03-05 13:35:00,36.0,36.0,35.97,35.99,134600.0,25.4465,25.4465,25.4253,25.4394,134600.0
2013-03-05 13:40:00,36.0,36.0,35.91,35.93,194400.0,25.4465,25.4465,25.3829,25.397,194400.0
2013-03-05 13:45:00,35.93,35.95,35.92,35.94,100400.0,25.397,25.4112,25.39,25.4041,100400.0
2013-03-05 13:50:00,35.94,35.94,35.88,35.9,150000.0,25.4041,25.4041,25.3617,25.3758,150000.0
2013-03-05 13:55:00,35.89,35.91,35.87,35.87,139200.0,25.3688,25.3829,25.3546,25.3546,139200.0
2013-03-05 14:00:00,35.88,35.91,35.87,35.88,127100.0,25.3617,25.3829,25.3546,25.3617,127100.0
2013-03-05 14:05:00,35.88,35.9,35.87,35.89,227800.0,25.3617,25.3758,25.3546,25.3688,227800.0
2013-03-05 14:10:00,35.89,35.93,35.88,35.93,151600.0,25.3688,25.397,25.3617,25.397,151600.0
2013-03-05 14:15:00,35.93,35.93,35.92,35.93,130500.0,25.397,25.397,25.39,25.397,130500.0
2013-03-05 14:20:00,35.92,35.94,35.92,35.93,89600.0,25.39,25.4041,25.39,25.397,89600.0
2013-03-05 14:25:00,35.93,35.93,35.86,35.87,205300.0,25.397,25.397,25.3476,25.3546,205300.0
2013-03-05 14:30:00,35.88,35.9,35.86,35.87,162000.0,25.3617,25.3758,25.3476,25.3546,162000.0
2013-03-05 14:35:00,35.86,35.88,35.85,35.87,145600.0,25.3476,25.3617,25.3405,25.3546,145600.0
2013-03-05 14:40:00,35.88,35.88,35.85,35.87,178900.0,25.3617,25.3617,25.3405,25.3546,178900.0
2013-03-05 14:45:00,35.88,35.92,35.87,35.91,145800.0,25.3617,25.39,25.3546,25.3829,145800.0
2013-03-05 14:50:00,35.91,35.91,35.88,35.91,245600.0,25.3829,25.3829,25.3617,25.3829,245600.0
2013-03-05 14:55:00,35.91,35.93,35.9,35.93,84100.0,25.3829,25.397,25.3758,25.397,84100.0
2013-03-05 15:00:00,35.92,35.94,35.89,35.91,151600.0,25.39,25.4041,25.3688,25.3829,151600.0
2013-03-05 15:05:00,35.91,35.94,35.89,35.92,147500.0,25.3829,25.4041,25.3688,25.39,147500.0
2013-03-05 15:10:00,35.92,35.95,35.91,35.94,148500.0,25.39,25.4112,25.3829,25.4041,148500.0
2013-03-05 15:15:00,35.94,35.95,35.93,35.94,88800.0,25.4041,25.4112,25.397,25.4041,88800.0
2013-03-05 15:20:00,35.93,35.94,35.85,35.88,211900.0,25.397,25.4041,25.3405,25.3617,211900.0
2013-03-05 15:25:00,35.89,35.9,35.85,35.85,183300.0,25.3688,25.3758,25.3405,25.3405,183300.0
2013-03-05 15:30:00,35.86,35.89,35.84,35.86,313900.0,25.3476,25.3688,25.3334,25.3476,313900.0
2013-03-05 15:35:00,35.86,35.91,35.85,35.91,160500.0,25.3476,25.3829,25.3405,25.3829,160500.0
2013-03-05 15:40:00,35.91,35.96,35.9,35.94,266100.0,25.3829,25.4182,25.3758,25.4041,266100.0
2013-03-05 15:45:00,35.94,35.95,35.88,35.88,338600.0,25.4041,25.4112,25.3617,25.3617,338600.0
2013-03-05 15:50:00,35.88,35.89,35.82,35.84,487200.0,25.3617,25.3688,25.3193,25.3334,487200.0
2013-03-05 15:55:00,35.84,35.88,35.81,35.87,879400.0,25.3334,25.3617,25.3122,25.3546,879400.0
2013-03-06 09:30:00,36.09,36.13,36.02,36.08,522500.0,25.5101,25.5384,25.4607,25.5031,522500.0
2013-03-06 09:35:00,36.08,36.12,35.9,35.96,551400.0,25.5031,25.5313,25.3758,25.4182,551400.0
2013-03-06 09:40:00,35.97,36.02,35.95,35.99,330500.0,25.4253,25.4607,25.4112,25.4394,330500.0
2013-03-06 09:45:00,35.99,36.04,35.97,36.02,253900.0,25.4394,25.4748,25.4253,25.4607,253900.0
2013-03-06 09:50:00,36.02,36.03,36.0,36.02,228000.0,25.4607,25.4677,25.4465,25.4607,228000.0
2013-03-06 09:55:00,36.02,36.04,35.96,35.96,318600.0,25.4607,25.4748,25.4182,25.4182,318600.0
2013-03-06 10:00:00,35.97,36.0,35.94,35.94,261200.0,25.4253,25.4465,25.4041,25.4041,261200.0
2013-03-06 10:05:00,35.94,35.95,35.9,35.91,194500.0,25.4041,25.4112,25.3758,25.3829,194500.0
2013-03-06 10:10:00,35.91,36.01,35.9,35.98,336200.0,25.3829,25.4536,25.3758,25.4324,336200.0
2013-03-06 10:15:00,35.97,36.03,35.97,35.98,261500.0,25.4253,25.4677,25.4253,25.4324,261500.0
2013-03-06 10:20:00,35.98,36.01,35.97,35.99,134500.0,25.4324,25.4536,25.4253,25.4394,134500.0
2013-03-06 10:25:00,36.0,36.01,35.94,35.95,184000.0,25.4465,25.4536,25.4041,25.4112,184000.0
2013-03-06 10:30:00,35.95,35.95,35.83,35.88,432000.0,25.4112,25.4112,25.3264,25.3617,432000.0
2013-03-06 10:35:00,35.88,35.88,35.84,35.88,176800.0,25.3617,25.3617,25.3334,25.3617,176800.0
2013-03-06 10:40:00,35.87,35.89,35.86,35.87,230000.0,25.3546,25.3688,25.3476,25.3546,230000.0
2013-03-06 10:45:00,35.87,35.88,35.84,35.84,177200.0,25.3546,25.3617,25.3334,25.3334,177200.0
2013-03-06 10:50:00,35.84,35.88,35.82,35.85,243800.0,25.3334,25.3617,25.3193,25.3405,243800.0
2013-03-06 10:55:00,35.85,35.86,35.82,35.85,155700.0,25.3405,25.3476,25.3193,25.3405,155700.0
2013-03-06 11:00:00,35.86,35.89,35.85,35.87,262300.0,25.3476,25.3688,25.3405,25.3546,262300.0
2013-03-06 11:05:00,35.88,35.9,35.87,35.87,170200.0,25.3617,25.3758,25.3546,25.3546,170200.0
2013-03-06 11:10:00,35.88,35.94,35.87,35.94,157200.0,25.3617,25.4041,25.3546,25.4041,157200.0
2013-03-06 11:15:00,35.94,35.99,35.91,35.98,170500.0,25.4041,25.4394,25.3829,25.4324,170500.0
2013-03-06 11:20:00,35.98,36.01,35.97,35.98,161300.0,25.4324,25.4536,25.4253,25.4324,161300.0
2013-03-06 11:25:00,35.98,35.98,35.95,35.96,104300.0,25.4324,25.4324,25.4112,25.4182,104300.0
2013-03-06 11:30:00,35.95,35.99,35.92,35.93,206600.0,25.4112,25.4394,25.39,25.397,206600.0
2013-03-06 11:35:00,35.93,35.98,35.92,35.98,131600.0,25.397,25.4324,25.39,25.4324,131600.0
2013-03-06 11:40:00,35.98,35.99,35.96,35.97,144600.0,25.4324,25.4394,25.4182,25.4253,144600.0
2013-03-06 11:45:00,35.97,35.98,35.95,35.97,172300.0,25.4253,25.4324,25.4112,25.4253,172300.0
2013-03-06 11:50:00,35.97,35.98,35.95,35.98,134600.0,25.4253,25.4324,25.4112,25.4324,134600.0
2013-03-06 11:55:00,35.98,36.0,35.98,36.0,123500.0,25.4324,25.4465,25.4324,25.4465,123500.0
2013-03-06 12:00:00,36.0,36.0,35.96,35.98,174500.0,25.4465,25.4465,25.4182,25.4324,174500.0
2013-03-06 12:05:00,35.99,35.99,35.94,35.94,84300.0,25.4394,25.4394,25.4041,25.4041,84300.0
2013-03-06 12:10:00,35.95,35.97,35.94,35.96,216500.0,25.4112,25.4253,25.4041,25.4182,216500.0
2013-03-06 12:15:00,35.96,36.01,35.96,36.0,145500.0,25.4182,25.4536,25.4182,25.4465,145500.0
2013-03-06 12:20:00,36.0,36.0,35.98,36.0,152800.0,25.4465,25.4465,25.4324,25.4465,152800.0
2013-03-06 12:25:00,36.0,36.0,35.97,35.98,146800.0,25.4465,25.4465,25.4253,25.4324,146800.0
2013-03-06 12:30:00,35.99,36.0,35.98,35.99,108600.0,25.4394,25.4465,25.4324,25.4394,108600.0
2013-03-06 12:35:00,36.0,36.01,35.97,35.98,293800.0,25.4465,25.4536,25.4253,25.4324,293800.0
2013-03-06 12:40:00,35.98,36.02,35.96,36.01,200600.0,25.4324,25.4607,25.4182,25.4536,200600.0
2013-03-06 12:45:00,36.01,36.02,36.0,36.02,123800.0,25.4536,25.4607,25.4465,25.4607,123800.0
2013-03-06 12:50:00,36.02,36.05,36.01,36.03,132900.0,25.4607,25.4819,25.4536,25.4677,132900.0
2013-03-06 12:55:00,36.03,36.04,35.99,36.01,105400.0,25.4677,25.4748,25.4394,25.4536,105400.0
2013-03-06 13:00:00,36.0,36.05,36.0,36.05,90000.0,25.4465,25.4819,25.4465,25.4819,90000.0
2013-03-06 13:05:00,36.05,36.07,36.04,36.06,126700.0,25.4819,25.496,25.4748,25.4889,126700.0
2013-03-06 13:10:00,36.05,36.09,36.05,36.09,188900.0,25.4819,25.5101,25.4819,25.5101,188900.0
2013-03-06 13:15:00,36.09,36.1,36.08,36.09,158600.0,25.5101,25.5172,25.5031,25.5101,158600.0
2013-03-06 13:20:00,36.09,36.1,36.08,36.09,132000.0,25.5101,25.5172,25.5031,25.5101,132000.0
2013-03-06 13:25:00,36.08,36.09,36.04,36.07,204300.0,25.5031,25.5101,25.4748,25.496,204300.0
2013-03-06 13:30:00,36.07,36.07,36.04,36.05,87800.0,25.496,25.496,25.4748,25.4819,87800.0
2013-03-06 13:35:00,36.05,36.07,36.05,36.07,69700.0,25.4819,25.496,25.4819,25.496,69700.0
2013-03-06 13:40:00,36.07,36.13,36.06,36.13,190000.0,25.496,25.5384,25.4889,25.5384,190000.0
2013-03-06 13:45:00,36.12,36.13,36.1,36.12,121700.0,25.5313,25.5384,25.5172,25.5313,121700.0
2013-03-06 13:50:00,36.11,36.12,36.09,36.09,71000.0,25.5243,25.5313,25.5101,25.5101,71000.0
2013-03-06 13:55:00,36.1,36.1,36.07,36.08,83400.0,25.5172,25.5172,25.496,25.5031,83400.0
2013-03-06 14:00:00,36.07,36.11,36.07,36.09,141000.0,25.496,25.5243,25.496,25.5101,141000.0
2013-03-06 14:05:00,36.09,36.11,36.07,36.09,196900.0,25.5101,25.5243,25.496,25.5101,196900.0
2013-03-06 14:10:00,36.09,36.09,36.03,36.04,195000.0,25.5101,25.5101,25.4677,25.4748,195000.0
2013-03-06 14:15:00,36.04,36.04,36.0,36.02,191500.0,25.4748,25.4748,25.4465,25.4607,191500.0
2013-03-06 14:20:00,36.02,36.04,36.01,36.03,241300.0,25.4607,25.4748,25.4536,25.4677,241300.0
2013-03-06 14:25:00,36.04,36.08,36.03,36.05,190200.0,25.4748,25.5031,25.4677,25.4819,190200.0
2013-03-06 14:30:00,36.06,36.09,36.04,36.09,194500.0,25.4889,25.5101,25.4748,25.5101,194500.0
2013-03-06 14:35:00,36.09,36.13,36.07,36.08,244600.0,25.5101,25.5384,25.496,25.5031,244600.0
2013-03-06 14:40:00,36.07,36.1,36.07,36.09,97700.0,25.496,25.5172,25.496,25.5101,97700.0
2013-03-06 14:45:00,36.1,36.14,36.09,36.12,277900.0,25.5172,25.5455,25.5101,25.5313,277900.0
2013-03-06 14:50:00,36.12,36.13,36.08,36.08,194800.0,25.5313,25.5384,25.5031,25.5031,194800.0
2013-03-06 14:55:00,36.09,36.1,36.07,36.08,151500.0,25.5101,25.5172,25.496,25.5031,151500.0
2013-03-06 15:00:00,36.08,36.08,36.05,36.08,117200.0,25.5031,25.5031,25.4819,25.5031,117200.0
2013-03-06 15:05:00,36.08,36.1,36.06,36.08,277600.0,25.5031,25.5172,25.4889,25.5031,277600.0
2013-03-06 15:10:00,36.08,36.1,36.04,36.04,314900.0,25.5031,25.5172,25.4748,25.4748,314900.0
2013-03-06 15:15:00,36.05,36.06,36.03,36.04,272800.0,25.4819,25.4889,25.4677,25.4748,272800.0
2013-03-06 15:20:00,36.04,36.1,36.03,36.1,278700.0,25.4748,25.5172,25.4677,25.5172,278700.0
2013-03-06 15:25:00,36.09,36.11,36.05,36.08,315900.0,25.5101,25.5243,25.4819,25.5031,315900.0
2013-03-06 15:30:00,36.07,36.08,36.0,36.01,377300.0,25.496,25.5031,25.4465,25.4536,377300.0
2013-03-06 15:35:00,36.01,36.02,35.99,36.0,212300.0,25.4536,25.4607,25.4394,25.4465,212300.0
2013-03-06 15:40:00,36.0,36.03,35.97,35.98,507700.0,25.4465,25.4677,25.4253,25.4324,507700.0
2013-03-06 15:45:00,35.98,36.07,35.98,36.05,384400.0,25.4324,25.496,25.4324,25.4819,384400.0
2013-03-06 15:50:00,36.05,36.05,35.99,36.01,489700.0,25.4819,25.4819,25.4394,25.4536,489700.0
2013-03-06 15:55:00,36.01,36.05,36.0,36.04,1093800.0,25.4536,25.4819,25.4465,25.4748,1093800.0
2013-03-07 09:30:00,36.13,36.24,36.08,36.19,508100.0,25.5384,25.6162,25.5031,25.5808,508100.0
2013-03-07 09:35:00,36.19,36.3,36.19,36.27,293700.0,25.5808,25.6586,25.5808,25.6374,293700.0
2013-03-07 09:40:00,36.27,36.3,36.21,36.3,287800.0,25.6374,25.6586,25.595,25.6586,287800.0
2013-03-07 09:45:00,36.3,36.32,36.25,36.3,292500.0,25.6586,25.6727,25.6232,25.6586,292500.0
2013-03-07 09:50:00,36.3,36.32,36.28,36.3,287300.0,25.6586,25.6727,25.6444,25.6586,287300.0
2013-03-07 09:55:00,36.3,36.32,36.28,36.31,401800.0,25.6586,25.6727,25.6444,25.6656,401800.0
2013-03-07 10:00:00,36.31,36.32,36.27,36.3,254400.0,25.6656,25.6727,25.6374,25.6586,254400.0
2013-03-07 10:05:00,36.3,36.36,36.29,36.34,294000.0,25.6586,25.701,25.6515,25.6868,294000.0
2013-03-07 10:10:00,36.34,36.4,36.32,36.38,494400.0,25.6868,25.7293,25.6727,25.7151,494400.0
2013-03-07 10:15:00,36.38,36.43,36.37,36.43,456400.0,25.7151,25.7505,25.7081,25.7505,456400.0
2013-03-07 10:20:00,36.43,36.43,36.39,36.41,217700.0,25.7505,25.7505,25.7222,25.7363,217700.0
2013-03-07 10:25:00,36.41,36.44,36.4,36.42,246200.0,25.7363,25.7575,25.7293,25.7434,246200.0
2013-03-07 10:30:00,36.41,36.44,36.4,36.42,225600.0,25.7363,25.7575,25.7293,25.7434,225600.0
2013-03-07 10:35:00,36.42,36.42,36.39,36.41,352600.0,25.7434,25.7434,25.7222,25.7363,352600.0
2013-03-07 10:40:00,36.41,36.42,36.38,36.41,236300.0,25.7363,25.7434,25.7151,25.7363,236300.0
2013-03-07 10:45:00,36.41,36.42,36.35,36.37,267000.0,25.7363,25.7434,25.6939,25.7081,267000.0
2013-03-07 10:50:00,36.38,36.39,36.37,36.37,162300.0,25.7151,25.7222,25.7081,25.7081,162300.0
2013-03-07 10:55:00,36.37,36.37,36.27,36.27,216800.0,25.7081,25.7081,25.6374,25.6374,216800.0
2013-03-07 11:00:00,36.28,36.33,36.26,36.31,342000.0,25.6444,25.6798,25.6303,25.6656,342000.0
2013-03-07 11:05:00,36.31,36.36,36.31,36.35,218200.0,25.6656,25.701,25.6656,25.6939,218200.0
2013-03-07 11:10:00,36.34,36.38,36.34,36.37,178400.0,25.6868,25.7151,25.6868,25.7081,178400.0
2013-03-07 11:15:00,36.37,36.39,36.36,36.38,280300.0,25.7081,25.7222,25.701,25.7151,280300.0
2013-03-07 11:20:00,36.37,36.38,36.33,36.36,270000.0,25.7081,25.7151,25.6798,25.701,270000.0
2013-03-07 11:25:00,36.36,36.38,36.35,36.38,125700.0,25.701,25.7151,25.6939,25.7151,125700.0
2013-03-07 11:30:00,36.38,36.38,36.35,36.37,217900.0,25.7151,25.7151,25.6939,25.7081,217900.0
2013-03-07 11:35:00,36.37,36.39,36.35,36.38,282700.0,25.7081,25.7222,25.6939,25.7151,282700.0
2013-03-07 11:40:00,36.38,36.4,36.37,36.39,233100.0,25.7151,25.7293,25.7081,25.7222,233100.0
2013-03-07 11:45:00,36.39,36.42,36.38,36.4,179700.0,25.7222,25.7434,25.7151,25.7293,179700.0
2013-03-07 11:50:00,36.4,36.42,36.4,36.4,160900.0,25.7293,25.7434,25.7293,25.7293,160900.0
2013-03-07 11:55:00,36.4,36.42,36.4,36.42,152900.0,25.7293,25.7434,25.7293,25.7434,152900.0
2013-03-07 12:00:00,36.42,36.43,36.41,36.43,125400.0,25.7434,25.7505,25.7363,25.7505,125400.0
2013-03-07 12:05:00,36.43,36.43,36.41,36.42,121600.0,25.7505,25.7505,25.7363,25.7434,121600.0
2013-03-07 12:10:00,36.41,36.45,36.41,36.44,363000.0,25.7363,25.7646,25.7363,25.7575,363000.0
2013-03-07 12:15:00,36.44,36.47,36.43,36.47,234800.0,25.7575,25.7787,25.7505,25.7787,234800.0
2013-03-07 12:20:00,36.47,36.48,36.45,36.47,249700.0,25.7787,25.7858,25.7646,25.7787,249700.0
2013-03-07 12:25:00,36.47,36.47,36.45,36.45,153000.0,25.7787,25.7787,25.7646,25.7646,153000.0
2013-03-07 12:30:00,36.45,36.47,36.45,36.45,107000.0,25.7646,25.7787,25.7646,25.7646,107000.0
2013-03-07 12:35:00,36.45,36.45,36.44,36.45,109400.0,25.7646,25.7646,25.7575,25.7646,109400.0
2013-03-07 12:40:00,36.45,36.45,36.44,36.45,174900.0,25.7646,25.7646,25.7575,25.7646,174900.0
2013-03-07 12:45:00,36.45,36.45,36.4,36.4,405300.0,25.7646,25.7646,25.7293,25.7293,405300.0
2013-03-07 12:50:00,36.41,36.42,36.4,36.4,110500.0,25.7363,25.7434,25.7293,25.7293,110500.0
2013-03-07 12:55:00,36.41,36.41,36.37,36.38,245900.0,25.7363,25.7363,25.7081,25.7151,245900.0
2013-03-07 13:00:00,36.38,36.41,36.38,36.4,148500.0,25.7151,25.7363,25.7151,25.7293,148500.0
2013-03-07 13:05:00,36.41,36.41,36.35,36.37,397400.0,25.7363,25.7363,25.6939,25.7081,397400.0
2013-03-07 13:10:00,36.37,36.4,36.37,36.4,179800.0,25.7081,25.7293,25.7081,25.7293,179800.0
2013-03-07 13:15:00,36.4,36.41,36.39,36.4,105300.0,25.7293,25.7363,25.7222,25.7293,105300.0
2013-03-07 13:20:00,36.41,36.41,36.36,36.36,124300.0,25.7363,25.7363,25.701,25.701,124300.0
2013-03-07 13:25:00,36.37,36.37,36.34,36.34,145900.0,25.7081,25.7081,25.6868,25.6868,145900.0
2013-03-07 13:30:00,36.35,36.37,36.3,36.3,248400.0,25.6939,25.7081,25.6586,25.6586,248400.0
2013-03-07 13:35:00,36.3,36.33,36.28,36.3,185800.0,25.6586,25.6798,25.6444,25.6586,185800.0
2013-03-07 13:40:00,36.31,36.33,36.3,36.3,137100.0,25.6656,25.6798,25.6586,25.6586,137100.0
2013-03-07 13:45:00,36.31,36.33,36.3,36.32,160400.0,25.6656,25.6798,25.6586,25.6727,160400.0
2013-03-07 13:50:00,36.33,36.33,36.32,36.33,95800.0,25.6798,25.6798,25.6727,25.6798,95800.0
2013-03-07 13:55:00,36.33,36.33,36.28,36.31,221500.0,25.6798,25.6798,25.6444,25.6656,221500.0
2013-03-07 14:00:00,36.31,36.31,36.29,36.3,68600.0,25.6656,25.6656,25.6515,25.6586,68600.0
2013-03-07 14:05:00,36.3,36.31,36.26,36.27,127600.0,25.6586,25.6656,25.6303,25.6374,127600.0
2013-03-07 14:10:00,36.28,36.32,36.27,36.32,132600.0,25.6444,25.6727,25.6374,25.6727,132600.0
2013-03-07 14:15:00,36.32,36.34,36.31,36.34,92300.0,25.6727,25.6868,25.6656,25.6868,92300.0
2013-03-07 14:20:00,36.34,36.35,36.33,36.35,107100.0,25.6868,25.6939,25.6798,25.6939,107100.0
2013-03-07 14:25:00,36.35,36.39,36.34,36.37,164400.0,25.6939,25.7222,25.6868,25.7081,164400.0
2013-03-07 14:30:00,36.38,36.38,36.37,36.38,96700.0,25.7151,25.7151,25.7081,25.7151,96700.0
2013-03-07 14:35:00,36.38,36.4,36.37,36.39,190500.0,25.7151,25.7293,25.7081,25.7222,190500.0
2013-03-07 14:40:00,36.39,36.39,36.35,36.37,122600.0,25.7222,25.7222,25.6939,25.7081,122600.0
2013-03-07 14:45:00,36.37,36.4,36.36,36.38,228800.0,25.7081,25.7293,25.701,25.7151,228800.0
2013-03-07 14:50:00,36.39,36.39,36.37,36.37,120100.0,25.7222,25.7222,25.7081,25.7081,120100.0
2013-03-07 14:55:00,36.37,36.42,36.37,36.4,141600.0,25.7081,25.7434,25.7081,25.7293,141600.0
2013-03-07 15:00:00,36.4,36.41,36.39,36.4,208600.0,25.7293,25.7363,25.7222,25.7293,208600.0
2013-03-07 15:05:00,36.4,36.43,36.39,36.41,368300.0,25.7293,25.7505,25.7222,25.7363,368300.0
2013-03-07 15:10:00,36.41,36.44,36.4,36.44,192500.0,25.7363,25.7575,25.7293,25.7575,192500.0
2013-03-07 15:15:00,36.44,36.45,36.41,36.44,162800.0,25.7575,25.7646,25.7363,25.7575,162800.0
2013-03-07 15:20:00,36.44,36.44,36.4,36.42,322600.0,25.7575,25.7575,25.7293,25.7434,322600.0
2013-03-07 15:25:00,36.42,36.44,36.41,36.43,186200.0,25.7434,25.7575,25.7363,25.7505,186200.0
2013-03-07 15:30:00,36.44,36.46,36.42,36.43,283400.0,25.7575,25.7717,25.7434,25.7505,283400.0
2013-03-07 15:35:00,36.43,36.45,36.42,36.45,258700.0,25.7505,25.7646,25.7434,25.7646,258700.0
2013-03-07 15:40:00,36.45,36.46,36.4,36.4,327700.0,25.7646,25.7717,25.7293,25.7293,327700.0
2013-03-07 15:45:00,36.4,36.45,36.39,36.45,428300.0,25.7293,25.7646,25.7222,25.7646,428300.0
2013-03-07 15:50:00,36.45,36.45,36.4,36.43,653000.0,25.7646,25.7646,25.7293,25.7505,653000.0
2013-03-07 15:55:00,36.43,36.46,36.42,36.43,920300.0,25.7505,25.7717,25.7434,25.7505,920300.0
2013-03-08 09:30:00,36.45,36.49,36.34,36.39,1364900.0,25.7646,25.7929,25.6868,25.7222,1364900.0
2013-03-08 09:35:00,36.4,36.52,36.39,36.49,828300.0,25.7293,25.8141,25.7222,25.7929,828300.0
2013-03-08 09:40:00,36.5,36.5,36.35,36.39,535100.0,25.7999,25.7999,25.6939,25.7222,535100.0
2013-03-08 09:45:00,36.4,36.5,36.38,36.5,494800.0,25.7293,25.7999,25.7151,25.7999,494800.0
2013-03-08 09:50:00,36.5,36.53,36.47,36.49,475100.0,25.7999,25.8211,25.7787,25.7929,475100.0
2013-03-08 09:55:00,36.49,36.55,36.47,36.54,365100.0,25.7929,25.8353,25.7787,25.8282,365100.0
2013-03-08 10:00:00,36.54,36.55,36.41,36.46,349500.0,25.8282,25.8353,25.7363,25.7717,349500.0
2013-03-08 10:05:00,36.47,36.52,36.44,36.52,419700.0,25.7787,25.8141,25.7575,25.8141,419700.0
2013-03-08 10:10:00,36.51,36.52,36.42,36.46,436700.0,25.807,25.8141,25.7434,25.7717,436700.0
2013-03-08 10:15:00,36.46,36.49,36.38,36.45,323400.0,25.7717,25.7929,25.7151,25.7646,323400.0
2013-03-08 10:20:00,36.45,36.48,36.43,36.44,175700.0,25.7646,25.7858,25.7505,25.7575,175700.0
2013-03-08 10:25:00,36.44,36.49,36.42,36.46,203700.0,25.7575,25.7929,25.7434,25.7717,203700.0
2013-03-08 10:30:00,36.45,36.47,36.42,36.43,201100.0,25.7646,25.7787,25.7434,25.7505,201100.0
2013-03-08 10:35:00,36.44,36.46,36.43,36.44,220800.0,25.7575,25.7717,25.7505,25.7575,220800.0
2013-03-08 10:40:00,36.44,36.47,36.38,36.38,206800.0,25.7575,25.7787,25.7151,25.7151,206800.0
2013-03-08 10:45:00,36.39,36.41,36.32,36.35,213400.0,25.7222,25.7363,25.6727,25.6939,213400.0
2013-03-08 10:50:00,36.34,36.36,36.28,36.29,248600.0,25.6868,25.701,25.6444,25.6515,248600.0
2013-03-08 10:55:00,36.29,36.31,36.23,36.25,464600.0,25.6515,25.6656,25.6091,25.6232,464600.0
2013-03-08 11:00:00,36.25,36.35,36.23,36.33,607100.0,25.6232,25.6939,25.6091,25.6798,607100.0
2013-03-08 11:05:00,36.34,36.43,36.32,36.42,535700.0,25.6868,25.7505,25.6727,25.7434,535700.0
2013-03-08 11:10:00,36.43,36.48,36.43,36.47,364700.0,25.7505,25.7858,25.7505,25.7787,364700.0
2013-03-08 11:15:00,36.47,36.47,36.43,36.45,346200.0,25.7787,25.7787,25.7505,25.7646,346200.0
2013-03-08 11:20:00,36.44,36.47,36.4,36.4,689800.0,25.7575,25.7787,25.7293,25.7293,689800.0
2013-03-08 11:25:00,36.41,36.49,36.4,36.44,291400.0,25.7363,25.7929,25.7293,25.7575,291400.0
2013-03-08 11:30:00,36.44,36.45,36.43,36.44,201700.0,25.7575,25.7646,25.7505,25.7575,201700.0
2013-03-08 11:35:00,36.44,36.45,36.4,36.41,224100.0,25.7575,25.7646,25.7293,25.7363,224100.0
2013-03-08 11:40:00,36.4,36.43,36.4,36.41,169000.0,25.7293,25.7505,25.7293,25.7363,169000.0
2013-03-08 11:45:00,36.41,36.41,36.33,36.35,191800.0,25.7363,25.7363,25.6798,25.6939,191800.0
2013-03-08 11:50:00,36.34,36.39,36.34,36.38,87900.0,25.6868,25.7222,25.6868,25.7151,87900.0
2013-03-08 11:55:00,36.37,36.42,36.37,36.41,184400.0,25.7081,25.7434,25.7081,25.7363,184400.0
2013-03-08 12:00:00,36.41,36.43,36.39,36.43,95300.0,25.7363,25.7505,25.7222,25.7505,95300.0
2013-03-08 12:05:00,36.43,36.48,36.42,36.48,94500.0,25.7505,25.7858,25.7434,25.7858,94500.0
2013-03-08 12:10:00,36.47,36.48,36.4,36.42,156700.0,25.7787,25.7858,25.7293,25.7434,156700.0
2013-03-08 12:15:00,36.42,36.45,36.4,36.42,126400.0,25.7434,25.7646,25.7293,25.7434,126400.0
2013-03-08 12:20:00,36.42,36.47,36.41,36.46,84000.0,25.7434,25.7787,25.7363,25.7717,84000.0
2013-03-08 12:25:00,36.47,36.48,36.45,36.45,181400.0,25.7787,25.7858,25.7646,25.7646,181400.0
2013-03-08 12:30:00,36.46,36.48,36.42,36.42,127300.0,25.7717,25.7858,25.7434,25.7434,127300.0
2013-03-08 12:35:00,36.43,36.43,36.4,36.41,123600.0,25.7505,25.7505,25.7293,25.7363,123600.0
2013-03-08 12:40:00,36.41,36.48,36.41,36.47,192300.0,25.7363,25.7858,25.7363,25.7787,192300.0
2013-03-08 12:45:00,36.48,36.49,36.45,36.46,250800.0,25.7858,25.7929,25.7646,25.7717,250800.0
2013-03-08 12:50:00,36.46,36.47,36.43,36.43,94500.0,25.7717,25.7787,25.7505,25.7505,94500.0
2013-03-08 12:55:00,36.44,36.48,36.43,36.48,224600.0,25.7575,25.7858,25.7505,25.7858,224600.0
2013-03-08 13:00:00,36.47,36.5,36.47,36.48,119300.0,25.7787,25.7999,25.7787,25.7858,119300.0
2013-03-08 13:05:00,36.48,36.54,36.48,36.52,208400.0,25.7858,25.8282,25.7858,25.8141,208400.0
2013-03-08 13:10:00,36.52,36.55,36.52,36.55,185000.0,25.8141,25.8353,25.8141,25.8353,185000.0
2013-03-08 13:15:00,36.54,36.58,36.54,36.57,226600.0,25.8282,25.8565,25.8282,25.8494,226600.0
2013-03-08 13:20:00,36.57,36.58,36.57,36.58,78700.0,25.8494,25.8565,25.8494,25.8565,78700.0
2013-03-08 13:25:00,36.57,36.6,36.56,36.57,343500.0,25.8494,25.8706,25.8424,25.8494,343500.0
2013-03-08 13:30:00,36.58,36.59,36.57,36.58,94500.0,25.8565,25.8636,25.8494,25.8565,94500.0
2013-03-08 13:35:00,36.58,36.61,36.57,36.61,230800.0,25.8565,25.8777,25.8494,25.8777,230800.0
2013-03-08 13:40:00,36.61,36.62,36.52,36.53,282100.0,25.8777,25.8848,25.8141,25.8211,282100.0
2013-03-08 13:45:00,36.53,36.57,36.53,36.56,179400.0,25.8211,25.8494,25.8211,25.8424,179400.0
2013-03-08 13:50:00,36.57,36.57,36.52,36.52,167300.0,25.8494,25.8494,25.8141,25.8141,167300.0
2013-03-08 13:55:00,36.52,36.54,36.5,36.51,134800.0,25.8141,25.8282,25.7999,25.807,134800.0
2013-03-08 14:00:00,36.52,36.52,36.5,36.5,138600.0,25.8141,25.8141,25.7999,25.7999,138600.0
2013-03-08 14:05:00,36.51,36.51,36.48,36.48,100200.0,25.807,25.807,25.7858,25.7858,100200.0
2013-03-08 14:10:00,36.49,36.5,36.43,36.43,226700.0,25.7929,25.7999,25.7505,25.7505,226700.0
2013-03-08 14:15:00,36.43,36.44,36.41,36.44,227800.0,25.7505,25.7575,25.7363,25.7575,227800.0
2013-03-08 14:20:00,36.44,36.47,36.43,36.45,117600.0,25.7575,25.7787,25.7505,25.7646,117600.0
2013-03-08 14:25:00,36.46,36.5,36.45,36.49,145500.0,25.7717,25.7999,25.7646,25.7929,145500.0
2013-03-08 14:30:00,36.49,36.51,36.48,36.51,149100.0,25.7929,25.807,25.7858,25.807,149100.0
2013-03-08 14:35:00,36.51,36.51,36.48,36.5,208600.0,25.807,25.807,25.7858,25.7999,208600.0
2013-03-08 14:40:00,36.49,36.52,36.45,36.46,237300.0,25.7929,25.8141,25.7646,25.7717,237300.0
2013-03-08 14:45:00,36.46,36.48,36.45,36.46,142600.0,25.7717,25.7858,25.7646,25.7717,142600.0
2013-03-08 14:50:00,36.46,36.48,36.46,36.47,197600.0,25.7717,25.7858,25.7717,25.7787,197600.0
2013-03-08 14:55:00,36.47,36.47,36.45,36.47,105700.0,25.7787,25.7787,25.7646,25.7787,105700.0
2013-03-08 15:00:00,36.47,36.49,36.46,36.47,259700.0,25.7787,25.7929,25.7717,25.7787,259700.0
2013-03-08 15:05:00,36.47,36.48,36.44,36.46,161100.0,25.7787,25.7858,25.7575,25.7717,161100.0
2013-03-08 15:10:00,36.45,36.48,36.45,36.48,126600.0,25.7646,25.7858,25.7646,25.7858,126600.0
2013-03-08 15:15:00,36.48,36.51,36.47,36.5,252000.0,25.7858,25.807,25.7787,25.7999,252000.0
2013-03-08 15:20:00,36.5,36.5,36.48,36.5,133900.0,25.7999,25.7999,25.7858,25.7999,133900.0
2013-03-08 15:25:00,36.5,36.5,36.47,36.48,208300.0,25.7999,25.7999,25.7787,25.7858,208300.0
2013-03-08 15:30:00,36.48,36.52,36.48,36.51,135900.0,25.7858,25.8141,25.7858,25.807,135900.0
2013-03-08 15:35:00,36.52,36.55,36.51,36.55,216300.0,25.8141,25.8353,25.807,25.8353,216300.0
2013-03-08 15:40:00,36.55,36.57,36.52,36.56,316900.0,25.8353,25.8494,25.8141,25.8424,316900.0
2013-03-08 15:45:00,36.57,36.58,36.51,36.52,432400.0,25.8494,25.8565,25.807,25.8141,432400.0
2013-03-08 15:50:00,36.52,36.54,36.51,36.51,647300.0,25.8141,25.8282,25.807,25.807,647300.0
2013-03-08 15:55:00,36.51,36.54,36.46,36.48,1209600.0,25.807,25.8282,25.7717,25.7858,1209600.0
2013-03-11 09:30:00,36.58,36.64,36.53,36.59,388400.0,25.8565,25.8989,25.8211,25.8636,388400.0
2013-03-11 09:35:00,36.59,36.64,36.59,36.64,157000.0,25.8636,25.8989,25.8636,25.8989,157000.0
2013-03-11 09:40:00,36.64,36.71,36.6,36.7,305200.0,25.8989,25.9484,25.8706,25.9413,305200.0
2013-03-11 09:45:00,36.7,36.72,36.66,36.68,291400.0,25.9413,25.9554,25.913,25.9272,291400.0
2013-03-11 09:50:00,36.68,36.72,36.68,36.68,154000.0,25.9272,25.9554,25.9272,25.9272,154000.0
2013-03-11 09:55:00,36.69,36.75,36.69,36.73,329600.0,25.9342,25.9767,25.9342,25.9625,329600.0
2013-03-11 10:00:00,36.73,36.75,36.7,36.72,216900.0,25.9625,25.9767,25.9413,25.9554,216900.0
2013-03-11 10:05:00,36.72,36.75,36.7,36.75,160700.0,25.9554,25.9767,25.9413,25.9767,160700.0
2013-03-11 10:10:00,36.75,36.77,36.73,36.74,238500.0,25.9767,25.9908,25.9625,25.9696,238500.0
2013-03-11 10:15:00,36.74,36.75,36.68,36.72,155100.0,25.9696,25.9767,25.9272,25.9554,155100.0
2013-03-11 10:20:00,36.72,36.73,36.69,36.72,196200.0,25.9554,25.9625,25.9342,25.9554,196200.0
2013-03-11 10:25:00,36.73,36.75,36.69,36.7,148600.0,25.9625,25.9767,25.9342,25.9413,148600.0
2013-03-11 10:30:00,36.7,36.73,36.68,36.72,107000.0,25.9413,25.9625,25.9272,25.9554,107000.0
2013-03-11 10:35:00,36.73,36.73,36.71,36.72,187700.0,25.9625,25.9625,25.9484,25.9554,187700.0
2013-03-11 10:40:00,36.72,36.75,36.71,36.73,195300.0,25.9554,25.9767,25.9484,25.9625,195300.0
2013-03-11 10:45:00,36.72,36.76,36.72,36.76,242600.0,25.9554,25.9837,25.9554,25.9837,242600.0
2013-03-11 10:50:00,36.76,36.77,36.73,36.75,335500.0,25.9837,25.9908,25.9625,25.9767,335500.0
2013-03-11 10:55:00,36.75,36.75,36.72,36.72,153500.0,25.9767,25.9767,25.9554,25.9554,153500.0
2013-03-11 11:00:00,36.72,36.75,36.71,36.75,196800.0,25.9554,25.9767,25.9484,25.9767,196800.0
2013-03-11 11:05:00,36.75,36.75,36.74,36.75,89900.0,25.9767,25.9767,25.9696,25.9767,89900.0
2013-03-11 11:10:00,36.75,36.79,36.74,36.79,140800.0,25.9767,26.0049,25.9696,26.0049,140800.0
2013-03-11 11:15:00,36.79,36.81,36.77,36.8,218800.0,26.0049,26.0191,25.9908,26.012,218800.0
2013-03-11 11:20:00,36.8,36.81,36.79,36.8,161700.0,26.012,26.0191,26.0049,26.012,161700.0
2013-03-11 11:25:00,36.81,36.81,36.79,36.81,87300.0,26.0191,26.0191,26.0049,26.0191,87300.0
2013-03-11 11:30:00,36.81,36.82,36.79,36.8,114800.0,26.0191,26.0261,26.0049,26.012,114800.0
2013-03-11 11:35:00,36.8,36.81,36.78,36.79,153300.0,26.012,26.0191,25.9979,26.0049,153300.0
2013-03-11 11:40:00,36.8,36.84,36.79,36.82,153300.0,26.012,26.0403,26.0049,26.0261,153300.0
2013-03-11 11:45:00,36.82,36.86,36.82,36.85,158200.0,26.0261,26.0544,26.0261,26.0473,158200.0
2013-03-11 11:50:00,36.86,36.9,36.85,36.89,110100.0,26.0544,26.0827,26.0473,26.0756,110100.0
2013-03-11 11:55:00,36.9,36.9,36.87,36.89,158600.0,26.0827,26.0827,26.0615,26.0756,158600.0
2013-03-11 12:00:00,36.89,36.9,36.88,36.9,179700.0,26.0756,26.0827,26.0685,26.0827,179700.0
2013-03-11 12:05:00,36.9,36.9,36.89,36.9,86000.0,26.0827,26.0827,26.0756,26.0827,86000.0
2013-03-11 12:10:00,36.9,36.91,36.88,36.9,182900.0,26.0827,26.0897,26.0685,26.0827,182900.0
2013-03-11 12:15:00,36.9,36.91,36.89,36.89,125000.0,26.0827,26.0897,26.0756,26.0756,125000.0
2013-03-11 12:20:00,36.9,36.91,36.89,36.9,147600.0,26.0827,26.0897,26.0756,26.0827,147600.0
2013-03-11 12:25:00,36.91,36.93,36.9,36.93,140100.0,26.0897,26.1039,26.0827,26.1039,140100.0
2013-03-11 12:30:00,36.93,36.93,36.91,36.92,108000.0,26.1039,26.1039,26.0897,26.0968,108000.0
2013-03-11 12:35:00,36.93,36.93,36.91,36.91,78000.0,26.1039,26.1039,26.0897,26.0897,78000.0
2013-03-11 12:40:00,36.91,36.92,36.9,36.91,51100.0,26.0897,26.0968,26.0827,26.0897,51100.0
2013-03-11 12:45:00,36.91,36.93,36.89,36.9,156200.0,26.0897,26.1039,26.0756,26.0827,156200.0
2013-03-11 12:50:00,36.9,36.92,36.9,36.9,94100.0,26.0827,26.0968,26.0827,26.0827,94100.0
2013-03-11 12:55:00,36.91,36.93,36.9,36.93,159900.0,26.0897,26.1039,26.0827,26.1039,159900.0
2013-03-11 13:00:00,36.93,36.94,36.92,36.94,107200.0,26.1039,26.111,26.0968,26.111,107200.0
2013-03-11 13:05:00,36.94,36.98,36.93,36.98,171500.0,26.111,26.1392,26.1039,26.1392,171500.0
2013-03-11 13:10:00,36.97,37.0,36.97,36.98,336200.0,26.1322,26.1534,26.1322,26.1392,336200.0
2013-03-11 13:15:00,36.98,36.99,36.98,36.98,44100.0,26.1392,26.1463,26.1392,26.1392,44100.0
2013-03-11 13:20:00,36.98,36.99,36.98,36.99,122500.0,26.1392,26.1463,26.1392,26.1463,122500.0
2013-03-11 13:25:00,36.99,36.99,36.96,36.98,177100.0,26.1463,26.1463,26.1251,26.1392,177100.0
2013-03-11 13:30:00,36.98,37.0,36.97,36.98,159700.0,26.1392,26.1534,26.1322,26.1392,159700.0
2013-03-11 13:35:00,36.99,37.0,36.97,37.0,259600.0,26.1463,26.1534,26.1322,26.1534,259600.0
2013-03-11 13:40:00,37.0,37.05,36.99,37.03,601600.0,26.1534,26.1887,26.1463,26.1746,601600.0
2013-03-11 13:45:00,37.04,37.04,37.02,37.04,102100.0,26.1816,26.1816,26.1675,26.1816,102100.0
2013-03-11 13:50:00,37.04,37.05,37.02,37.05,140500.0,26.1816,26.1887,26.1675,26.1887,140500.0
2013-03-11 13:55:00,37.04,37.09,37.03,37.09,196000.0,26.1816,26.217,26.1746,26.217,196000.0
2013-03-11 14:00:00,37.08,37.1,37.07,37.1,268200.0,26.2099,26.224,26.2028,26.224,268200.0
2013-03-11 14:05:00,37.09,37.12,37.08,37.09,266600.0,26.217,26.2382,26.2099,26.217,266600.0
2013-03-11 14:10:00,37.09,37.1,37.05,37.07,259400.0,26.217,26.224,26.1887,26.2028,259400.0
2013-03-11 14:15:00,37.07,37.07,37.02,37.04,225300.0,26.2028,26.2028,26.1675,26.1816,225300.0
2013-03-11 14:20:00,37.04,37.06,37.03,37.06,124500.0,26.1816,26.1958,26.1746,26.1958,124500.0
2013-03-11 14:25:00,37.06,37.07,37.05,37.06,124300.0,26.1958,26.2028,26.1887,26.1958,124300.0
2013-03-11 14:30:00,37.05,37.06,36.98,36.98,334600.0,26.1887,26.1958,26.1392,26.1392,334600.0
2013-03-11 14:35:00,36.98,37.02,36.98,37.02,192300.0,26.1392,26.1675,26.1392,26.1675,192300.0
2013-03-11 14:40:00,37.02,37.02,36.99,37.0,147900.0,26.1675,26.1675,26.1463,26.1534,147900.0
2013-03-11 14:45:00,37.01,37.05,37.0,37.04,161200.0,26.1604,26.1887,26.1534,26.1816,161200.0
2013-03-11 14:50:00,37.04,37.05,37.03,37.04,134600.0,26.1816,26.1887,26.1746,26.1816,134600.0
2013-03-11 14:55:00,37.04,37.08,37.04,37.08,197200.0,26.1816,26.2099,26.1816,26.2099,197200.0
2013-03-11 15:00:00,37.08,37.08,37.03,37.03,161200.0,26.2099,26.2099,26.1746,26.1746,161200.0
2013-03-11 15:05:00,37.03,37.05,37.03,37.04,157400.0,26.1746,26.1887,26.1746,26.1816,157400.0
2013-03-11 15:10:00,37.04,37.04,37.0,37.0,168000.0,26.1816,26.1816,26.1534,26.1534,168000.0
2013-03-11 15:15:00,37.0,37.01,36.96,36.97,342700.0,26.1534,26.1604,26.1251,26.1322,342700.0
2013-03-11 15:20:00,36.97,37.0,36.96,37.0,216800.0,26.1322,26.1534,26.1251,26.1534,216800.0
2013-03-11 15:25:00,37.0,37.01,36.98,37.01,251100.0,26.1534,26.1604,26.1392,26.1604,251100.0
2013-03-11 15:30:00,37.01,37.02,36.98,36.99,217700.0,26.1604,26.1675,26.1392,26.1463,217700.0
2013-03-11 15:35:00,36.99,37.0,36.98,36.99,191500.0,26.1463,26.1534,26.1392,26.1463,191500.0
2013-03-11 15:40:00,37.0,37.01,36.99,37.0,300400.0,26.1534,26.1604,26.1463,26.1534,300400.0
2013-03-11 15:45:00,37.0,37.03,36.99,37.02,443500.0,26.1534,26.1746,26.1463,26.1675,443500.0
2013-03-11 15:50:00,37.02,37.04,37.0,37.03,538300.0,26.1675,26.1816,26.1534,26.1746,538300.0
2013-03-11 15:55:00,37.04,37.14,37.02,37.13,1669700.0,26.1816,26.2523,26.1675,26.2453,1669700.0
2013-03-12 09:30:00,37.09,37.14,37.01,37.12,606400.0,26.217,26.2523,26.1604,26.2382,606400.0
2013-03-12 09:35:00,37.12,37.15,37.05,37.11,424900.0,26.2382,26.2594,26.1887,26.2311,424900.0
2013-03-12 09:40:00,37.1,37.13,37.06,37.12,118600.0,26.224,26.2453,26.1958,26.2382,118600.0
2013-03-12 09:45:00,37.12,37.14,37.03,37.14,360600.0,26.2382,26.2523,26.1746,26.2523,360600.0
2013-03-12 09:50:00,37.14,37.17,37.12,37.15,298300.0,26.2523,26.2735,26.2382,26.2594,298300.0
2013-03-12 09:55:00,37.15,37.15,37.09,37.11,187900.0,26.2594,26.2594,26.217,26.2311,187900.0
2013-03-12 10:00:00,37.11,37.13,37.06,37.08,312700.0,26.2311,26.2453,26.1958,26.2099,312700.0
2013-03-12 10:05:00,37.09,37.09,37.06,37.09,211600.0,26.217,26.217,26.1958,26.217,211600.0
2013-03-12 10:10:00,37.08,37.09,37.07,37.09,216900.0,26.2099,26.217,26.2028,26.217,216900.0
2013-03-12 10:15:00,37.09,37.11,37.08,37.1,257900.0,26.217,26.2311,26.2099,26.224,257900.0
2013-03-12 10:20:00,37.11,37.16,37.1,37.14,227700.0,26.2311,26.2665,26.224,26.2523,227700.0
2013-03-12 10:25:00,37.14,37.18,37.11,37.15,215500.0,26.2523,26.2806,26.2311,26.2594,215500.0
2013-03-12 10:30:00,37.16,37.16,37.1,37.1,270600.0,26.2665,26.2665,26.224,26.224,270600.0
2013-03-12 10:35:00,37.1,37.11,37.06,37.09,221300.0,26.224,26.2311,26.1958,26.217,221300.0
2013-03-12 10:40:00,37.1,37.13,37.09,37.13,250800.0,26.224,26.2453,26.217,26.2453,250800.0
2013-03-12 10:45:00,37.13,37.13,37.1,37.11,102000.0,26.2453,26.2453,26.224,26.2311,102000.0
2013-03-12 10:50:00,37.11,37.12,37.08,37.08,185700.0,26.2311,26.2382,26.2099,26.2099,185700.0
2013-03-12 10:55:00,37.08,37.1,37.06,37.08,175300.0,26.2099,26.224,26.1958,26.2099,175300.0
2013-03-12 11:00:00,37.08,37.09,37.01,37.01,299000.0,26.2099,26.217,26.1604,26.1604,299000.0
2013-03-12 11:05:00,37.02,37.06,37.0,37.04,262200.0,26.1675,26.1958,26.1534,26.1816,262200.0
2013-03-12 11:10:00,37.05,37.06,37.04,37.05,115700.0,26.1887,26.1958,26.1816,26.1887,115700.0
2013-03-12 11:15:00,37.04,37.05,37.02,37.03,161900.0,26.1816,26.1887,26.1675,26.1746,161900.0
2013-03-12 11:20:00,37.03,37.05,37.01,37.02,159300.0,26.1746,26.1887,26.1604,26.1675,159300.0
2013-03-12 11:25:00,37.02,37.04,36.97,36.98,362700.0,26.1675,26.1816,26.1322,26.1392,362700.0
2013-03-12 11:30:00,36.97,36.98,36.92,36.93,372800.0,26.1322,26.1392,26.0968,26.1039,372800.0
2013-03-12 11:35:00,36.93,36.98,36.92,36.98,239700.0,26.1039,26.1392,26.0968,26.1392,239700.0
2013-03-12 11:40:00,36.98,37.0,36.94,36.95,146100.0,26.1392,26.1534,26.111,26.118,146100.0
2013-03-12 11:45:00,36.96,36.96,36.88,36.92,292500.0,26.1251,26.1251,26.0685,26.0968,292500.0
2013-03-12 11:50:00,36.92,36.94,36.9,36.91,124100.0,26.0968,26.111,26.0827,26.0897,124100.0
2013-03-12 11:55:00,36.91,36.97,36.9,36.95,135000.0,26.0897,26.1322,26.0827,26.118,135000.0
2013-03-12 12:00:00,36.95,36.98,36.94,36.97,115000.0,26.118,26.1392,26.111,26.1322,115000.0
2013-03-12 12:05:00,36.97,36.99,36.94,36.97,137400.0,26.1322,26.1463,26.111,26.1322,137400.0
2013-03-12 12:10:00,36.97,36.99,36.96,36.98,80300.0,26.1322,26.1463,26.1251,26.1392,80300.0
2013-03-12 12:15:00,36.98,36.99,36.95,36.96,112000.0,26.1392,26.1463,26.118,26.1251,112000.0
2013-03-12 12:20:00,36.95,36.95,36.91,36.94,143300.0,26.118,26.118,26.0897,26.111,143300.0
2013-03-12 12:25:00,36.94,36.96,36.9,36.92,118400.0,26.111,26.1251,26.0827,26.0968,118400.0
2013-03-12 12:30:00,36.91,36.92,36.91,36.92,55300.0,26.0897,26.0968,26.0897,26.0968,55300.0
2013-03-12 12:35:00,36.91,36.94,36.91,36.93,151000.0,26.0897,26.111,26.0897,26.1039,151000.0
2013-03-12 12:40:00,36.92,36.92,36.89,36.92,271600.0,26.0968,26.0968,26.0756,26.0968,271600.0
2013-03-12 12:45:00,36.91,36.93,36.87,36.91,174900.0,26.0897,26.1039,26.0615,26.0897,174900.0
2013-03-12 12:50:00,36.92,36.95,36.91,36.93,165600.0,26.0968,26.118,26.0897,26.1039,165600.0
2013-03-12 12:55:00,36.94,36.96,36.91,36.94,125400.0,26.111,26.1251,26.0897,26.111,125400.0
2013-03-12 13:00:00,36.93,36.94,36.91,36.93,73800.0,26.1039,26.111,26.0897,26.1039,73800.0
2013-03-12 13:05:00,36.92,36.93,36.92,36.93,37000.0,26.0968,26.1039,26.0968,26.1039,37000.0
2013-03-12 13:10:00,36.93,36.93,36.9,36.93,131800.0,26.1039,26.1039,26.0827,26.1039,131800.0
2013-03-12 13:15:00,36.93,36.94,36.92,36.94,41900.0,26.1039,26.111,26.0968,26.111,41900.0
2013-03-12 13:20:00,36.93,36.94,36.92,36.94,125300.0,26.1039,26.111,26.0968,26.111,125300.0
2013-03-12 13:25:00,36.94,36.94,36.92,36.93,106300.0,26.111,26.111,26.0968,26.1039,106300.0
2013-03-12 13:30:00,36.93,36.93,36.92,36.93,57900.0,26.1039,26.1039,26.0968,26.1039,57900.0
2013-03-12 13:35:00,36.93,36.93,36.9,36.9,104600.0,26.1039,26.1039,26.0827,26.0827,104600.0
2013-03-12 13:40:00,36.9,36.91,36.89,36.91,218900.0,26.0827,26.0897,26.0756,26.0897,218900.0
2013-03-12 13:45:00,36.91,36.92,36.88,36.89,177800.0,26.0897,26.0968,26.0685,26.0756,177800.0
2013-03-12 13:50:00,36.89,36.9,36.88,36.89,87200.0,26.0756,26.0827,26.0685,26.0756,87200.0
2013-03-12 13:55:00,36.89,36.89,36.81,36.82,198200.0,26.0756,26.0756,26.0191,26.0261,198200.0
2013-03-12 14:00:00,36.82,36.83,36.77,36.78,234200.0,26.0261,26.0332,25.9908,25.9979,234200.0
2013-03-12 14:05:00,36.77,36.78,36.76,36.77,263400.0,25.9908,25.9979,25.9837,25.9908,263400.0
2013-03-12 14:10:00,36.78,36.78,36.72,36.75,290900.0,25.9979,25.9979,25.9554,25.9767,290900.0
2013-03-12 14:15:00,36.75,36.77,36.73,36.77,156100.0,25.9767,25.9908,25.9625,25.9908,156100.0
2013-03-12 14:20:00,36.76,36.79,36.75,36.79,138800.0,25.9837,26.0049,25.9767,26.0049,138800.0
2013-03-12 14:25:00,36.8,36.81,36.78,36.79,130500.0,26.012,26.0191,25.9979,26.0049,130500.0
2013-03-12 14:30:00,36.79,36.8,36.76,36.77,190300.0,26.0049,26.012,25.9837,25.9908,190300.0
2013-03-12 14:35:00,36.77,36.77,36.76,36.77,79500.0,25.9908,25.9908,25.9837,25.9908,79500.0
2013-03-12 14:40:00,36.77,36.79,36.76,36.77,277300.0,25.9908,26.0049,25.9837,25.9908,277300.0
2013-03-12 14:45:00,36.78,36.78,36.76,36.77,228300.0,25.9979,25.9979,25.9837,25.9908,228300.0
2013-03-12 14:50:00,36.77,36.79,36.77,36.77,78700.0,25.9908,26.0049,25.9908,25.9908,78700.0
2013-03-12 14:55:00,36.77,36.78,36.74,36.74,118800.0,25.9908,25.9979,25.9696,25.9696,118800.0
2013-03-12 15:00:00,36.75,36.79,36.74,36.78,302100.0,25.9767,26.0049,25.9696,25.9979,302100.0
2013-03-12 15:05:00,36.77,36.78,36.71,36.72,1321100.0,25.9908,25.9979,25.9484,25.9554,1321100.0
2013-03-12 15:10:00,36.72,36.76,36.69,36.75,504400.0,25.9554,25.9837,25.9342,25.9767,504400.0
2013-03-12 15:15:00,36.75,36.76,36.74,36.76,241700.0,25.9767,25.9837,25.9696,25.9837,241700.0
2013-03-12 15:20:00,36.76,36.77,36.74,36.75,397700.0,25.9837,25.9908,25.9696,25.9767,397700.0
2013-03-12 15:25:00,36.75,36.76,36.69,36.73,418000.0,25.9767,25.9837,25.9342,25.9625,418000.0
2013-03-12 15:30:00,36.72,36.76,36.72,36.75,246600.0,25.9554,25.9837,25.9554,25.9767,246600.0
2013-03-12 15:35:00,36.75,36.78,36.75,36.76,373700.0,25.9767,25.9979,25.9767,25.9837,373700.0
2013-03-12 15:40:00,36.77,36.78,36.74,36.75,401500.0,25.9908,25.9979,25.9696,25.9767,401500.0
2013-03-12 15:45:00,36.76,36.76,36.73,36.75,343400.0,25.9837,25.9837,25.9625,25.9767,343400.0
2013-03-12 15:50:00,36.75,36.76,36.69,36.7,750300.0,25.9767,25.9837,25.9342,25.9413,750300.0
2013-03-12 15:55:00,36.7,36.7,36.63,36.65,1725500.0,25.9413,25.9413,25.8918,25.906,1725500.0
2013-03-13 09:30:00,36.74,36.77,36.66,36.72,347300.0,25.9696,25.9908,25.913,25.9554,347300.0
2013-03-13 09:35:00,36.72,36.74,36.66,36.68,269200.0,25.9554,25.9696,25.913,25.9272,269200.0
2013-03-13 09:40:00,36.69,36.69,36.53,36.6,494600.0,25.9342,25.9342,25.8211,25.8706,494600.0
2013-03-13 09:45:00,36.58,36.64,36.57,36.63,295800.0,25.8565,25.8989,25.8494,25.8918,295800.0
2013-03-13 09:50:00,36.63,36.65,36.59,36.65,160200.0,25.8918,25.906,25.8636,25.906,160200.0
2013-03-13 09:55:00,36.65,36.72,36.65,36.72,160500.0,25.906,25.9554,25.906,25.9554,160500.0
2013-03-13 10:00:00,36.72,36.73,36.6,36.62,190900.0,25.9554,25.9625,25.8706,25.8848,190900.0
2013-03-13 10:05:00,36.63,36.63,36.59,36.6,214200.0,25.8918,25.8918,25.8636,25.8706,214200.0
2013-03-13 10:10:00,36.59,36.6,36.54,36.55,314800.0,25.8636,25.8706,25.8282,25.8353,314800.0
2013-03-13 10:15:00,36.55,36.59,36.54,36.58,288300.0,25.8353,25.8636,25.8282,25.8565,288300.0
2013-03-13 10:20:00,36.57,36.67,36.57,36.66,124700.0,25.8494,25.9201,25.8494,25.913,124700.0
2013-03-13 10:25:00,36.66,36.68,36.62,36.62,133500.0,25.913,25.9272,25.8848,25.8848,133500.0
2013-03-13 10:30:00,36.62,36.65,36.62,36.65,99500.0,25.8848,25.906,25.8848,25.906,99500.0
2013-03-13 10:35:00,36.64,36.73,36.64,36.72,122300.0,25.8989,25.9625,25.8989,25.9554,122300.0
2013-03-13 10:40:00,36.72,36.73,36.66,36.69,191000.0,25.9554,25.9625,25.913,25.9342,191000.0
2013-03-13 10:45:00,36.69,36.7,36.67,36.68,56900.0,25.9342,25.9413,25.9201,25.9272,56900.0
2013-03-13 10:50:00,36.67,36.7,36.66,36.69,103100.0,25.9201,25.9413,25.913,25.9342,103100.0
2013-03-13 10:55:00,36.7,36.72,36.68,36.71,108400.0,25.9413,25.9554,25.9272,25.9484,108400.0
2013-03-13 11:00:00,36.71,36.72,36.64,36.65,167400.0,25.9484,25.9554,25.8989,25.906,167400.0
2013-03-13 11:05:00,36.65,36.7,36.64,36.7,181700.0,25.906,25.9413,25.8989,25.9413,181700.0
2013-03-13 11:10:00,36.7,36.71,36.66,36.67,172900.0,25.9413,25.9484,25.913,25.9201,172900.0
2013-03-13 11:15:00,36.66,36.7,36.66,36.69,76300.0,25.913,25.9413,25.913,25.9342,76300.0
2013-03-13 11:20:00,36.7,36.72,36.64,36.69,223900.0,25.9413,25.9554,25.8989,25.9342,223900.0
2013-03-13 11:25:00,36.7,36.73,36.69,36.72,162200.0,25.9413,25.9625,25.9342,25.9554,162200.0
2013-03-13 11:30:00,36.72,36.74,36.67,36.68,265600.0,25.9554,25.9696,25.9201,25.9272,265600.0
2013-03-13 11:35:00,36.68,36.71,36.67,36.7,110700.0,25.9272,25.9484,25.9201,25.9413,110700.0
2013-03-13 11:40:00,36.7,36.7,36.68,36.7,88200.0,25.9413,25.9413,25.9272,25.9413,88200.0
2013-03-13 11:45:00,36.69,36.7,36.68,36.69,82200.0,25.9342,25.9413,25.9272,25.9342,82200.0
2013-03-13 11:50:00,36.69,36.71,36.69,36.7,91200.0,25.9342,25.9484,25.9342,25.9413,91200.0
2013-03-13 11:55:00,36.69,36.7,36.68,36.7,150400.0,25.9342,25.9413,25.9272,25.9413,150400.0
2013-03-13 12:00:00,36.7,36.72,36.69,36.72,97200.0,25.9413,25.9554,25.9342,25.9554,97200.0
2013-03-13 12:05:00,36.72,36.75,36.72,36.75,74900.0,25.9554,25.9767,25.9554,25.9767,74900.0
2013-03-13 12:10:00,36.75,36.75,36.74,36.75,68300.0,25.9767,25.9767,25.9696,25.9767,68300.0
2013-03-13 12:15:00,36.75,36.78,36.74,36.76,165700.0,25.9767,25.9979,25.9696,25.9837,165700.0
2013-03-13 12:20:00,36.77,36.78,36.75,36.77,120800.0,25.9908,25.9979,25.9767,25.9908,120800.0
2013-03-13 12:25:00,36.76,36.8,36.76,36.79,95600.0,25.9837,26.012,25.9837,26.0049,95600.0
2013-03-13 12:30:00,36.79,36.79,36.77,36.79,76300.0,26.0049,26.0049,25.9908,26.0049,76300.0
2013-03-13 12:35:00,36.79,36.84,36.79,36.84,114500.0,26.0049,26.0403,26.0049,26.0403,114500.0
2013-03-13 12:40:00,36.84,36.85,36.82,36.83,130800.0,26.0403,26.0473,26.0261,26.0332,130800.0
2013-03-13 12:45:00,36.82,36.83,36.78,36.81,118300.0,26.0261,26.0332,25.9979,26.0191,118300.0
2013-03-13 12:50:00,36.81,36.82,36.8,36.81,86800.0,26.0191,26.0261,26.012,26.0191,86800.0
2013-03-13 12:55:00,36.82,36.83,36.8,36.81,63800.0,26.0261,26.0332,26.012,26.0191,63800.0
2013-03-13 13:00:00,36.81,36.83,36.74,36.74,182800.0,26.0191,26.0332,25.9696,25.9696,182800.0
2013-03-13 13:05:00,36.74,36.77,36.74,36.74,111700.0,25.9696,25.9908,25.9696,25.9696,111700.0
2013-03-13 13:10:00,36.75,36.8,36.74,36.79,79400.0,25.9767,26.012,25.9696,26.0049,79400.0
2013-03-13 13:15:00,36.79,36.82,36.78,36.8,120000.0,26.0049,26.0261,25.9979,26.012,120000.0
2013-03-13 13:20:00,36.8,36.82,36.8,36.82,55100.0,26.012,26.0261,26.012,26.0261,55100.0
2013-03-13 13:25:00,36.82,36.83,36.81,36.83,42000.0,26.0261,26.0332,26.0191,26.0332,42000.0
2013-03-13 13:30:00,36.83,36.83,36.82,36.83,64400.0,26.0332,26.0332,26.0261,26.0332,64400.0
2013-03-13 13:35:00,36.83,36.83,36.82,36.82,55900.0,26.0332,26.0332,26.0261,26.0261,55900.0
2013-03-13 13:40:00,36.83,36.84,36.79,36.8,200500.0,26.0332,26.0403,26.0049,26.012,200500.0
2013-03-13 13:45:00,36.8,36.81,36.79,36.8,91000.0,26.012,26.0191,26.0049,26.012,91000.0
2013-03-13 13:50:00,36.81,36.81,36.8,36.81,58200.0,26.0191,26.0191,26.012,26.0191,58200.0
2013-03-13 13:55:00,36.8,36.8,36.79,36.79,92000.0,26.012,26.012,26.0049,26.0049,92000.0
2013-03-13 14:00:00,36.8,36.82,36.78,36.79,147400.0,26.012,26.0261,25.9979,26.0049,147400.0
2013-03-13 14:05:00,36.79,36.8,36.77,36.78,131800.0,26.0049,26.012,25.9908,25.9979,131800.0
2013-03-13 14:10:00,36.77,36.8,36.76,36.8,157500.0,25.9908,26.012,25.9837,26.012,157500.0
2013-03-13 14:15:00,36.8,36.82,36.79,36.8,175000.0,26.012,26.0261,26.0049,26.012,175000.0
2013-03-13 14:20:00,36.8,36.82,36.77,36.8,257300.0,26.012,26.0261,25.9908,26.012,257300.0
2013-03-13 14:25:00,36.81,36.84,36.79,36.82,236200.0,26.0191,26.0403,26.0049,26.0261,236200.0
2013-03-13 14:30:00,36.82,36.85,36.81,36.85,115700.0,26.0261,26.0473,26.0191,26.0473,115700.0
2013-03-13 14:35:00,36.85,36.86,36.83,36.84,113400.0,26.0473,26.0544,26.0332,26.0403,113400.0
2013-03-13 14:40:00,36.83,36.85,36.82,36.82,110600.0,26.0332,26.0473,26.0261,26.0261,110600.0
2013-03-13 14:45:00,36.83,36.84,36.8,36.8,81600.0,26.0332,26.0403,26.012,26.012,81600.0
2013-03-13 14:50:00,36.8,36.83,36.8,36.82,115700.0,26.012,26.0332,26.012,26.0261,115700.0
2013-03-13 14:55:00,36.82,36.83,36.81,36.83,77500.0,26.0261,26.0332,26.0191,26.0332,77500.0
2013-03-13 15:00:00,36.83,36.83,36.8,36.8,118700.0,26.0332,26.0332,26.012,26.012,118700.0
2013-03-13 15:05:00,36.8,36.81,36.76,36.76,144200.0,26.012,26.0191,25.9837,25.9837,144200.0
2013-03-13 15:10:00,36.76,36.77,36.71,36.71,245500.0,25.9837,25.9908,25.9484,25.9484,245500.0
2013-03-13 15:15:00,36.72,36.78,36.71,36.76,207800.0,25.9554,25.9979,25.9484,25.9837,207800.0
2013-03-13 15:20:00,36.76,36.8,36.76,36.78,129500.0,25.9837,26.012,25.9837,25.9979,129500.0
2013-03-13 15:25:00,36.79,36.8,36.77,36.78,128600.0,26.0049,26.012,25.9908,25.9979,128600.0
2013-03-13 15:30:00,36.79,36.83,36.78,36.82,273500.0,26.0049,26.0332,25.9979,26.0261,273500.0
2013-03-13 15:35:00,36.81,36.82,36.77,36.77,402600.0,26.0191,26.0261,25.9908,25.9908,402600.0
2013-03-13 15:40:00,36.77,36.78,36.76,36.77,194600.0,25.9908,25.9979,25.9837,25.9908,194600.0
2013-03-13 15:45:00,36.77,36.83,36.77,36.8,649200.0,25.9908,26.0332,25.9908,26.012,649200.0
2013-03-13 15:50:00,36.8,36.8,36.76,36.79,578600.0,26.012,26.012,25.9837,26.0049,578600.0
2013-03-13 15:55:00,36.79,36.8,36.74,36.75,1030200.0,26.0049,26.012,25.9696,25.9767,1030200.0
2013-03-14 09:30:00,36.97,36.98,36.81,36.92,568400.0,26.1322,26.1392,26.0191,26.0968,568400.0
2013-03-14 09:35:00,36.93,37.03,36.92,36.99,603400.0,26.1039,26.1746,26.0968,26.1463,603400.0
2013-03-14 09:40:00,36.99,37.03,36.88,36.91,653100.0,26.1463,26.1746,26.0685,26.0897,653100.0
2013-03-14 09:45:00,36.91,36.96,36.81,36.85,549200.0,26.0897,26.1251,26.0191,26.0473,549200.0
2013-03-14 09:50:00,36.85,36.95,36.84,36.86,664000.0,26.0473,26.118,26.0403,26.0544,664000.0
2013-03-14 09:55:00,36.87,36.92,36.84,36.91,235200.0,26.0615,26.0968,26.0403,26.0897,235200.0
2013-03-14 10:00:00,36.9,36.92,36.86,36.9,367700.0,26.0827,26.0968,26.0544,26.0827,367700.0
2013-03-14 10:05:00,36.9,36.9,36.84,36.86,218000.0,26.0827,26.0827,26.0403,26.0544,218000.0
2013-03-14 10:10:00,36.86,36.87,36.84,36.86,238400.0,26.0544,26.0615,26.0403,26.0544,238400.0
2013-03-14 10:15:00,36.87,36.88,36.83,36.86,214700.0,26.0615,26.0685,26.0332,26.0544,214700.0
2013-03-14 10:20:00,36.86,36.91,36.84,36.91,152200.0,26.0544,26.0897,26.0403,26.0897,152200.0
2013-03-14 10:25:00,36.91,36.93,36.88,36.91,239800.0,26.0897,26.1039,26.0685,26.0897,239800.0
2013-03-14 10:30:00,36.91,36.91,36.85,36.85,230400.0,26.0897,26.0897,26.0473,26.0473,230400.0
2013-03-14 10:35:00,36.86,36.89,36.84,36.86,231400.0,26.0544,26.0756,26.0403,26.0544,231400.0
2013-03-14 10:40:00,36.86,36.92,36.86,36.91,239400.0,26.0544,26.0968,26.0544,26.0897,239400.0
2013-03-14 10:45:00,36.91,36.91,36.85,36.88,178400.0,26.0897,26.0897,26.0473,26.0685,178400.0
2013-03-14 10:50:00,36.88,36.9,36.87,36.88,138500.0,26.0685,26.0827,26.0615,26.0685,138500.0
2013-03-14 10:55:00,36.88,36.9,36.87,36.89,134600.0,26.0685,26.0827,26.0615,26.0756,134600.0
2013-03-14 11:00:00,36.9,36.91,36.87,36.88,131800.0,26.0827,26.0897,26.0615,26.0685,131800.0
2013-03-14 11:05:00,36.89,36.89,36.85,36.88,236700.0,26.0756,26.0756,26.0473,26.0685,236700.0
2013-03-14 11:10:00,36.88,36.88,36.85,36.86,190200.0,26.0685,26.0685,26.0473,26.0544,190200.0
2013-03-14 11:15:00,36.87,36.87,36.84,36.84,135800.0,26.0615,26.0615,26.0403,26.0403,135800.0
2013-03-14 11:20:00,36.85,36.85,36.83,36.84,132500.0,26.0473,26.0473,26.0332,26.0403,132500.0
2013-03-14 11:25:00,36.84,36.85,36.83,36.84,111100.0,26.0403,26.0473,26.0332,26.0403,111100.0
2013-03-14 11:30:00,36.83,36.86,36.83,36.86,119400.0,26.0332,26.0544,26.0332,26.0544,119400.0
2013-03-14 11:35:00,36.86,36.86,36.85,36.86,164300.0,26.0544,26.0544,26.0473,26.0544,164300.0
2013-03-14 11:40:00,36.86,36.88,36.84,36.85,181800.0,26.0544,26.0685,26.0403,26.0473,181800.0
2013-03-14 11:45:00,36.85,36.88,36.84,36.88,153600.0,26.0473,26.0685,26.0403,26.0685,153600.0
2013-03-14 11:50:00,36.88,36.88,36.86,36.88,95000.0,26.0685,26.0685,26.0544,26.0685,95000.0
2013-03-14 11:55:00,36.87,36.89,36.86,36.87,80700.0,26.0615,26.0756,26.0544,26.0615,80700.0
2013-03-14 12:00:00,36.87,36.88,36.86,36.88,160800.0,26.0615,26.0685,26.0544,26.0685,160800.0
2013-03-14 12:05:00,36.87,36.89,36.87,36.87,94300.0,26.0615,26.0756,26.0615,26.0615,94300.0
2013-03-14 12:10:00,36.87,36.89,36.84,36.84,320300.0,26.0615,26.0756,26.0403,26.0403,320300.0
2013-03-14 12:15:00,36.85,36.85,36.84,36.85,87100.0,26.0473,26.0473,26.0403,26.0473,87100.0
2013-03-14 12:20:00,36.85,36.85,36.83,36.85,226900.0,26.0473,26.0473,26.0332,26.0473,226900.0
2013-03-14 12:25:00,36.84,36.88,36.84,36.88,136400.0,26.0403,26.0685,26.0403,26.0685,136400.0
2013-03-14 12:30:00,36.87,36.89,36.86,36.87,104900.0,26.0615,26.0756,26.0544,26.0615,104900.0
2013-03-14 12:35:00,36.87,36.88,36.86,36.87,176200.0,26.0615,26.0685,26.0544,26.0615,176200.0
2013-03-14 12:40:00,36.87,36.9,36.87,36.89,226800.0,26.0615,26.0827,26.0615,26.0756,226800.0
2013-03-14 12:45:00,36.9,36.91,36.88,36.9,209800.0,26.0827,26.0897,26.0685,26.0827,209800.0
2013-03-14 12:50:00,36.9,36.91,36.89,36.9,191700.0,26.0827,26.0897,26.0756,26.0827,191700.0
2013-03-14 12:55:00,36.9,36.91,36.89,36.9,84300.0,26.0827,26.0897,26.0756,26.0827,84300.0
2013-03-14 13:00:00,36.91,36.93,36.9,36.93,103500.0,26.0897,26.1039,26.0827,26.1039,103500.0
2013-03-14 13:05:00,36.93,36.93,36.89,36.9,118200.0,26.1039,26.1039,26.0756,26.0827,118200.0
2013-03-14 13:10:00,36.91,36.91,36.9,36.91,52000.0,26.0897,26.0897,26.0827,26.0897,52000.0
2013-03-14 13:15:00,36.91,36.93,36.9,36.91,77500.0,26.0897,26.1039,26.0827,26.0897,77500.0
2013-03-14 13:20:00,36.92,36.92,36.88,36.9,309200.0,26.0968,26.0968,26.0685,26.0827,309200.0
2013-03-14 13:25:00,36.91,36.91,36.89,36.9,243400.0,26.0897,26.0897,26.0756,26.0827,243400.0
2013-03-14 13:30:00,36.9,36.9,36.88,36.89,250400.0,26.0827,26.0827,26.0685,26.0756,250400.0
2013-03-14 13:35:00,36.89,36.9,36.87,36.88,467700.0,26.0756,26.0827,26.0615,26.0685,467700.0
2013-03-14 13:40:00,36.88,36.88,36.83,36.84,203700.0,26.0685,26.0685,26.0332,26.0403,203700.0
2013-03-14 13:45:00,36.85,36.87,36.84,36.86,110700.0,26.0473,26.0615,26.0403,26.0544,110700.0
2013-03-14 13:50:00,36.85,36.85,36.83,36.84,161900.0,26.0473,26.0473,26.0332,26.0403,161900.0
2013-03-14 13:55:00,36.84,36.84,36.8,36.82,126400.0,26.0403,26.0403,26.012,26.0261,126400.0
2013-03-14 14:00:00,36.82,36.82,36.81,36.82,77700.0,26.0261,26.0261,26.0191,26.0261,77700.0
2013-03-14 14:05:00,36.82,36.84,36.81,36.83,115000.0,26.0261,26.0403,26.0191,26.0332,115000.0
2013-03-14 14:10:00,36.83,36.84,36.82,36.83,363100.0,26.0332,26.0403,26.0261,26.0332,363100.0
2013-03-14 14:15:00,36.84,36.84,36.82,36.83,112000.0,26.0403,26.0403,26.0261,26.0332,112000.0
2013-03-14 14:20:00,36.83,36.86,36.82,36.84,126100.0,26.0332,26.0544,26.0261,26.0403,126100.0
2013-03-14 14:25:00,36.85,36.86,36.82,36.83,150800.0,26.0473,26.0544,26.0261,26.0332,150800.0
2013-03-14 14:30:00,36.84,36.85,36.83,36.84,128100.0,26.0403,26.0473,26.0332,26.0403,128100.0
2013-03-14 14:35:00,36.84,36.85,36.83,36.83,105300.0,26.0403,26.0473,26.0332,26.0332,105300.0
2013-03-14 14:40:00,36.83,36.84,36.82,36.84,63200.0,26.0332,26.0403,26.0261,26.0403,63200.0
2013-03-14 14:45:00,36.84,36.86,36.83,36.84,121200.0,26.0403,26.0544,26.0332,26.0403,121200.0
2013-03-14 14:50:00,36.84,36.88,36.83,36.87,226800.0,26.0403,26.0685,26.0332,26.0615,226800.0
2013-03-14 14:55:00,36.86,36.92,36.86,36.87,204800.0,26.0544,26.0968,26.0544,26.0615,204800.0
2013-03-14 15:00:00,36.88,36.9,36.87,36.9,127000.0,26.0685,26.0827,26.0615,26.0827,127000.0
2013-03-14 15:05:00,36.9,36.91,36.87,36.89,237800.0,26.0827,26.0897,26.0615,26.0756,237800.0
2013-03-14 15:10:00,36.89,36.91,36.89,36.89,163900.0,26.0756,26.0897,26.0756,26.0756,163900.0
2013-03-14 15:15:00,36.89,36.91,36.88,36.89,210200.0,26.0756,26.0897,26.0685,26.0756,210200.0
2013-03-14 15:20:00,36.89,36.9,36.87,36.88,200400.0,26.0756,26.0827,26.0615,26.0685,200400.0
2013-03-14 15:25:00,36.88,36.88,36.86,36.87,239000.0,26.0685,26.0685,26.0544,26.0615,239000.0
2013-03-14 15:30:00,36.87,36.88,36.82,36.84,491600.0,26.0615,26.0685,26.0261,26.0403,491600.0
2013-03-14 15:35:00,36.84,36.84,36.82,36.83,344500.0,26.0403,26.0403,26.0261,26.0332,344500.0
2013-03-14 15:40:00,36.83,36.87,36.82,36.86,374300.0,26.0332,26.0615,26.0261,26.0544,374300.0
2013-03-14 15:45:00,36.86,36.91,36.86,36.91,608900.0,26.0544,26.0897,26.0544,26.0897,608900.0
2013-03-14 15:50:00,36.91,36.93,36.89,36.93,551700.0,26.0897,26.1039,26.0756,26.1039,551700.0
2013-03-14 15:55:00,36.93,36.97,36.89,36.97,1718500.0,26.1039,26.1322,26.0756,26.1322,1718500.0
2013-03-15 09:30:00,37.32,37.75,37.3,37.52,8725900.0,26.3796,26.6835,26.3654,26.5209,8725900.0
2013-03-15 09:35:00,37.51,37.58,37.45,37.52,1151300.0,26.5139,26.5633,26.4714,26.5209,1151300.0
2013-03-15 09:40:00,37.51,37.55,37.49,37.5,729100.0,26.5139,26.5421,26.4997,26.5068,729100.0
2013-03-15 09:45:00,37.52,37.64,37.5,37.57,753000.0,26.5209,26.6057,26.5068,26.5563,753000.0
2013-03-15 09:50:00,37.57,37.75,37.57,37.72,895300.0,26.5563,26.6835,26.5563,26.6623,895300.0
2013-03-15 09:55:00,37.73,37.74,37.61,37.62,645900.0,26.6694,26.6764,26.5845,26.5916,645900.0
2013-03-15 10:00:00,37.63,37.63,37.56,37.59,591900.0,26.5987,26.5987,26.5492,26.5704,591900.0
2013-03-15 10:05:00,37.59,37.68,37.57,37.68,456600.0,26.5704,26.634,26.5563,26.634,456600.0
2013-03-15 10:10:00,37.68,37.77,37.67,37.72,763100.0,26.634,26.6976,26.627,26.6623,763100.0
2013-03-15 10:15:00,37.72,37.77,37.69,37.75,472700.0,26.6623,26.6976,26.6411,26.6835,472700.0
2013-03-15 10:20:00,37.74,37.79,37.74,37.77,483800.0,26.6764,26.7118,26.6764,26.6976,483800.0
2013-03-15 10:25:00,37.77,37.86,37.77,37.82,869700.0,26.6976,26.7613,26.6976,26.733,869700.0
2013-03-15 10:30:00,37.82,37.9,37.81,37.87,944000.0,26.733,26.7895,26.7259,26.7683,944000.0
2013-03-15 10:35:00,37.87,37.91,37.87,37.9,582700.0,26.7683,26.7966,26.7683,26.7895,582700.0
2013-03-15 10:40:00,37.91,37.94,37.89,37.94,340100.0,26.7966,26.8178,26.7825,26.8178,340100.0
2013-03-15 10:45:00,37.94,37.95,37.89,37.94,552700.0,26.8178,26.8249,26.7825,26.8178,552700.0
2013-03-15 10:50:00,37.94,37.94,37.86,37.89,497900.0,26.8178,26.8178,26.7613,26.7825,497900.0
2013-03-15 10:55:00,37.89,37.9,37.86,37.89,355300.0,26.7825,26.7895,26.7613,26.7825,355300.0
2013-03-15 11:00:00,37.89,37.91,37.87,37.9,547600.0,26.7825,26.7966,26.7683,26.7895,547600.0
2013-03-15 11:05:00,37.9,37.91,37.86,37.89,341800.0,26.7895,26.7966,26.7613,26.7825,341800.0
2013-03-15 11:10:00,37.9,37.9,37.84,37.87,621300.0,26.7895,26.7895,26.7471,26.7683,621300.0
2013-03-15 11:15:00,37.87,37.87,37.85,37.87,297700.0,26.7683,26.7683,26.7542,26.7683,297700.0
2013-03-15 11:20:00,37.87,37.9,37.86,37.89,328100.0,26.7683,26.7895,26.7613,26.7825,328100.0
2013-03-15 11:25:00,37.88,37.92,37.85,37.86,400600.0,26.7754,26.8037,26.7542,26.7613,400600.0
2013-03-15 11:30:00,37.86,37.87,37.84,37.86,249200.0,26.7613,26.7683,26.7471,26.7613,249200.0
2013-03-15 11:35:00,37.86,37.88,37.85,37.86,210000.0,26.7613,26.7754,26.7542,26.7613,210000.0
2013-03-15 11:40:00,37.86,37.88,37.84,37.85,245100.0,26.7613,26.7754,26.7471,26.7542,245100.0
2013-03-15 11:45:00,37.85,37.85,37.81,37.82,293200.0,26.7542,26.7542,26.7259,26.733,293200.0
2013-03-15 11:50:00,37.81,37.85,37.8,37.85,231300.0,26.7259,26.7542,26.7188,26.7542,231300.0
2013-03-15 11:55:00,37.85,37.86,37.84,37.85,258100.0,26.7542,26.7613,26.7471,26.7542,258100.0
2013-03-15 12:00:00,37.85,37.86,37.81,37.86,263000.0,26.7542,26.7613,26.7259,26.7613,263000.0
2013-03-15 12:05:00,37.85,37.87,37.85,37.85,266900.0,26.7542,26.7683,26.7542,26.7542,266900.0
2013-03-15 12:10:00,37.86,37.88,37.85,37.87,160400.0,26.7613,26.7754,26.7542,26.7683,160400.0
2013-03-15 12:15:00,37.87,37.91,37.87,37.91,270800.0,26.7683,26.7966,26.7683,26.7966,270800.0
2013-03-15 12:20:00,37.91,37.92,37.9,37.92,188600.0,26.7966,26.8037,26.7895,26.8037,188600.0
2013-03-15 12:25:00,37.91,37.93,37.9,37.93,290200.0,26.7966,26.8107,26.7895,26.8107,290200.0
2013-03-15 12:30:00,37.92,37.95,37.91,37.95,190900.0,26.8037,26.8249,26.7966,26.8249,190900.0
2013-03-15 12:35:00,37.95,37.98,37.94,37.98,329200.0,26.8249,26.8461,26.8178,26.8461,329200.0
2013-03-15 12:40:00,37.97,38.0,37.96,38.0,302400.0,26.839,26.8602,26.8319,26.8602,302400.0
2013-03-15 12:45:00,38.0,38.05,37.99,38.04,1105800.0,26.8602,26.8956,26.8531,26.8885,1105800.0
2013-03-15 12:50:00,38.05,38.05,37.96,38.0,648100.0,26.8956,26.8956,26.8319,26.8602,648100.0
2013-03-15 12:55:00,38.0,38.02,37.97,37.98,418500.0,26.8602,26.8743,26.839,26.8461,418500.0
2013-03-15 13:00:00,37.98,38.01,37.98,37.99,383700.0,26.8461,26.8673,26.8461,26.8531,383700.0
2013-03-15 13:05:00,38.0,38.01,37.98,38.01,303200.0,26.8602,26.8673,26.8461,26.8673,303200.0
2013-03-15 13:10:00,38.01,38.03,38.0,38.01,181000.0,26.8673,26.8814,26.8602,26.8673,181000.0
2013-03-15 13:15:00,38.01,38.05,38.0,38.05,389900.0,26.8673,26.8956,26.8602,26.8956,389900.0
2013-03-15 13:20:00,38.05,38.05,38.0,38.0,283600.0,26.8956,26.8956,26.8602,26.8602,283600.0
2013-03-15 13:25:00,38.01,38.01,37.97,37.97,324400.0,26.8673,26.8673,26.839,26.839,324400.0
2013-03-15 13:30:00,37.98,37.99,37.96,37.99,319200.0,26.8461,26.8531,26.8319,26.8531,319200.0
2013-03-15 13:35:00,37.98,37.99,37.98,37.98,98000.0,26.8461,26.8531,26.8461,26.8461,98000.0
2013-03-15 13:40:00,37.99,37.99,37.96,37.97,268700.0,26.8531,26.8531,26.8319,26.839,268700.0
2013-03-15 13:45:00,37.96,37.97,37.96,37.97,211700.0,26.8319,26.839,26.8319,26.839,211700.0
2013-03-15 13:50:00,37.97,37.99,37.96,37.99,196900.0,26.839,26.8531,26.8319,26.8531,196900.0
2013-03-15 13:55:00,37.99,37.99,37.98,37.98,255600.0,26.8531,26.8531,26.8461,26.8461,255600.0
2013-03-15 14:00:00,37.98,37.99,37.97,37.97,336100.0,26.8461,26.8531,26.839,26.839,336100.0
2013-03-15 14:05:00,37.98,37.98,37.96,37.96,210300.0,26.8461,26.8461,26.8319,26.8319,210300.0
2013-03-15 14:10:00,37.97,37.97,37.96,37.97,160400.0,26.839,26.839,26.8319,26.839,160400.0
2013-03-15 14:15:00,37.97,37.98,37.95,37.98,410900.0,26.839,26.8461,26.8249,26.8461,410900.0
2013-03-15 14:20:00,37.97,38.0,37.97,37.99,399900.0,26.839,26.8602,26.839,26.8531,399900.0
2013-03-15 14:25:00,38.0,38.0,37.98,37.98,383000.0,26.8602,26.8602,26.8461,26.8461,383000.0
2013-03-15 14:30:00,37.98,38.0,37.98,38.0,333500.0,26.8461,26.8602,26.8461,26.8602,333500.0
2013-03-15 14:35:00,38.0,38.02,37.99,38.01,563000.0,26.8602,26.8743,26.8531,26.8673,563000.0
2013-03-15 14:40:00,38.01,38.02,38.0,38.0,313500.0,26.8673,26.8743,26.8602,26.8602,313500.0
2013-03-15 14:45:00,38.0,38.03,38.0,38.03,360000.0,26.8602,26.8814,26.8602,26.8814,360000.0
2013-03-15 14:50:00,38.03,38.03,38.01,38.03,267900.0,26.8814,26.8814,26.8673,26.8814,267900.0
2013-03-15 14:55:00,38.02,38.08,38.02,38.07,436600.0,26.8743,26.9168,26.8743,26.9097,436600.0
2013-03-15 15:00:00,38.08,38.09,38.04,38.05,405800.0,26.9168,26.9238,26.8885,26.8956,405800.0
2013-03-15 15:05:00,38.05,38.08,38.04,38.06,494500.0,26.8956,26.9168,26.8885,26.9026,494500.0
2013-03-15 15:10:00,38.06,38.08,38.04,38.05,443100.0,26.9026,26.9168,26.8885,26.8956,443100.0
2013-03-15 15:15:00,38.05,38.05,38.04,38.05,474400.0,26.8956,26.8956,26.8885,26.8956,474400.0
2013-03-15 15:20:00,38.05,38.05,38.0,38.0,678200.0,26.8956,26.8956,26.8602,26.8602,678200.0
2013-03-15 15:25:00,38.0,38.05,38.0,38.04,498300.0,26.8602,26.8956,26.8602,26.8885,498300.0
2013-03-15 15:30:00,38.04,38.07,38.02,38.06,712600.0,26.8885,26.9097,26.8743,26.9026,712600.0
2013-03-15 15:35:00,38.07,38.14,38.06,38.11,708500.0,26.9097,26.9592,26.9026,26.938,708500.0
2013-03-15 15:40:00,38.11,38.15,38.1,38.11,707600.0,26.938,26.9662,26.9309,26.938,707600.0
2013-03-15 15:45:00,38.11,38.13,38.09,38.13,678000.0,26.938,26.9521,26.9238,26.9521,678000.0
2013-03-15 15:50:00,38.12,38.13,38.09,38.12,1567000.0,26.945,26.9521,26.9238,26.945,1567000.0
2013-03-15 15:55:00,38.11,38.18,38.11,38.16,2448100.0,26.938,26.9874,26.938,26.9733,2448100.0
2013-03-18 09:30:00,37.72,37.83,37.62,37.76,1471300.0,26.6623,26.74,26.5916,26.6906,1471300.0
2013-03-18 09:35:00,37.75,37.82,37.75,37.78,579900.0,26.6835,26.733,26.6835,26.7047,579900.0
2013-03-18 09:40:00,37.79,37.81,37.73,37.73,570100.0,26.7118,26.7259,26.6694,26.6694,570100.0
2013-03-18 09:45:00,37.73,37.75,37.63,37.73,668400.0,26.6694,26.6835,26.5987,26.6694,668400.0
2013-03-18 09:50:00,37.72,37.73,37.69,37.72,480400.0,26.6623,26.6694,26.6411,26.6623,480400.0
2013-03-18 09:55:00,37.71,37.79,37.71,37.77,412700.0,26.6552,26.7118,26.6552,26.6976,412700.0
2013-03-18 10:00:00,37.77,37.82,37.75,37.77,769400.0,26.6976,26.733,26.6835,26.6976,769400.0
2013-03-18 10:05:00,37.77,37.78,37.73,37.74,476600.0,26.6976,26.7047,26.6694,26.6764,476600.0
2013-03-18 10:10:00,37.74,37.77,37.73,37.75,531700.0,26.6764,26.6976,26.6694,26.6835,531700.0
2013-03-18 10:15:00,37.75,37.8,37.74,37.8,482000.0,26.6835,26.7188,26.6764,26.7188,482000.0
2013-03-18 10:20:00,37.79,37.8,37.74,37.75,466200.0,26.7118,26.7188,26.6764,26.6835,466200.0
2013-03-18 10:25:00,37.76,37.81,37.75,37.76,439300.0,26.6906,26.7259,26.6835,26.6906,439300.0
2013-03-18 10:30:00,37.75,37.78,37.74,37.75,479400.0,26.6835,26.7047,26.6764,26.6835,479400.0
2013-03-18 10:35:00,37.76,37.77,37.73,37.77,298800.0,26.6906,26.6976,26.6694,26.6976,298800.0
2013-03-18 10:40:00,37.76,37.78,37.74,37.76,303000.0,26.6906,26.7047,26.6764,26.6906,303000.0
2013-03-18 10:45:00,37.75,37.82,37.73,37.81,505100.0,26.6835,26.733,26.6694,26.7259,505100.0
2013-03-18 10:50:00,37.82,37.82,37.75,37.75,292400.0,26.733,26.733,26.6835,26.6835,292400.0
2013-03-18 10:55:00,37.76,37.77,37.74,37.74,482600.0,26.6906,26.6976,26.6764,26.6764,482600.0
2013-03-18 11:00:00,37.74,37.75,37.71,37.74,314000.0,26.6764,26.6835,26.6552,26.6764,314000.0
2013-03-18 11:05:00,37.73,37.82,37.73,37.77,484500.0,26.6694,26.733,26.6694,26.6976,484500.0
2013-03-18 11:10:00,37.77,37.8,37.75,37.75,390000.0,26.6976,26.7188,26.6835,26.6835,390000.0
2013-03-18 11:15:00,37.75,37.77,37.74,37.75,220700.0,26.6835,26.6976,26.6764,26.6835,220700.0
2013-03-18 11:20:00,37.76,37.78,37.75,37.77,133200.0,26.6906,26.7047,26.6835,26.6976,133200.0
2013-03-18 11:25:00,37.78,37.79,37.74,37.75,280100.0,26.7047,26.7118,26.6764,26.6835,280100.0
2013-03-18 11:30:00,37.75,37.76,37.74,37.74,167300.0,26.6835,26.6906,26.6764,26.6764,167300.0
2013-03-18 11:35:00,37.75,37.77,37.74,37.76,112200.0,26.6835,26.6976,26.6764,26.6906,112200.0
2013-03-18 11:40:00,37.76,37.76,37.73,37.73,231600.0,26.6906,26.6906,26.6694,26.6694,231600.0
2013-03-18 11:45:00,37.73,37.74,37.7,37.74,338100.0,26.6694,26.6764,26.6482,26.6764,338100.0
2013-03-18 11:50:00,37.74,37.76,37.73,37.76,234400.0,26.6764,26.6906,26.6694,26.6906,234400.0
2013-03-18 11:55:00,37.76,37.76,37.73,37.75,149800.0,26.6906,26.6906,26.6694,26.6835,149800.0
2013-03-18 12:00:00,37.76,37.8,37.76,37.79,246500.0,26.6906,26.7188,26.6906,26.7118,246500.0
2013-03-18 12:05:00,37.8,37.84,37.78,37.78,240300.0,26.7188,26.7471,26.7047,26.7047,240300.0
2013-03-18 12:10:00,37.78,37.81,37.77,37.77,136400.0,26.7047,26.7259,26.6976,26.6976,136400.0
2013-03-18 12:15:00,37.77,37.82,37.76,37.77,224900.0,26.6976,26.733,26.6906,26.6976,224900.0
2013-03-18 12:20:00,37.78,37.78,37.75,37.77,135700.0,26.7047,26.7047,26.6835,26.6976,135700.0
2013-03-18 12:25:00,37.76,37.79,37.75,37.76,335600.0,26.6906,26.7118,26.6835,26.6906,335600.0
2013-03-18 12:30:00,37.76,37.77,37.75,37.75,166400.0,26.6906,26.6976,26.6835,26.6835,166400.0
2013-03-18 12:35:00,37.75,37.76,37.74,37.75,191000.0,26.6835,26.6906,26.6764,26.6835,191000.0
2013-03-18 12:40:00,37.75,37.76,37.74,37.75,116500.0,26.6835,26.6906,26.6764,26.6835,116500.0
2013-03-18 12:45:00,37.76,37.77,37.75,37.75,59400.0,26.6906,26.6976,26.6835,26.6835,59400.0
2013-03-18 12:50:00,37.76,37.76,37.75,37.76,72900.0,26.6906,26.6906,26.6835,26.6906,72900.0
2013-03-18 12:55:00,37.75,37.8,37.75,37.79,188800.0,26.6835,26.7188,26.6835,26.7118,188800.0
2013-03-18 13:00:00,37.8,37.8,37.76,37.77,89700.0,26.7188,26.7188,26.6906,26.6976,89700.0
2013-03-18 13:05:00,37.77,37.8,37.77,37.78,93700.0,26.6976,26.7188,26.6976,26.7047,93700.0
2013-03-18 13:10:00,37.77,37.81,37.77,37.79,115800.0,26.6976,26.7259,26.6976,26.7118,115800.0
2013-03-18 13:15:00,37.8,37.8,37.76,37.76,105300.0,26.7188,26.7188,26.6906,26.6906,105300.0
2013-03-18 13:20:00,37.77,37.77,37.76,37.76,42800.0,26.6976,26.6976,26.6906,26.6906,42800.0
2013-03-18 13:25:00,37.76,37.77,37.74,37.76,240500.0,26.6906,26.6976,26.6764,26.6906,240500.0
2013-03-18 13:30:00,37.76,37.77,37.74,37.76,195400.0,26.6906,26.6976,26.6764,26.6906,195400.0
2013-03-18 13:35:00,37.75,37.77,37.74,37.75,460200.0,26.6835,26.6976,26.6764,26.6835,460200.0
2013-03-18 13:40:00,37.75,37.77,37.74,37.76,113400.0,26.6835,26.6976,26.6764,26.6906,113400.0
2013-03-18 13:45:00,37.75,37.76,37.74,37.75,92500.0,26.6835,26.6906,26.6764,26.6835,92500.0
2013-03-18 13:50:00,37.75,37.76,37.74,37.76,280100.0,26.6835,26.6906,26.6764,26.6906,280100.0
2013-03-18 13:55:00,37.76,37.77,37.74,37.74,166100.0,26.6906,26.6976,26.6764,26.6764,166100.0
2013-03-18 14:00:00,37.75,37.77,37.74,37.76,158500.0,26.6835,26.6976,26.6764,26.6906,158500.0
2013-03-18 14:05:00,37.76,37.78,37.75,37.78,102200.0,26.6906,26.7047,26.6835,26.7047,102200.0
2013-03-18 14:10:00,37.78,37.78,37.75,37.76,217200.0,26.7047,26.7047,26.6835,26.6906,217200.0
2013-03-18 14:15:00,37.76,37.78,37.75,37.76,197000.0,26.6906,26.7047,26.6835,26.6906,197000.0
2013-03-18 14:20:00,37.77,37.81,37.76,37.81,123100.0,26.6976,26.7259,26.6906,26.7259,123100.0
2013-03-18 14:25:00,37.81,37.87,37.78,37.86,283700.0,26.7259,26.7683,26.7047,26.7613,283700.0
2013-03-18 14:30:00,37.85,37.89,37.83,37.83,314100.0,26.7542,26.7825,26.74,26.74,314100.0
2013-03-18 14:35:00,37.84,37.86,37.81,37.84,227700.0,26.7471,26.7613,26.7259,26.7471,227700.0
2013-03-18 14:40:00,37.85,37.9,37.83,37.89,233500.0,26.7542,26.7895,26.74,26.7825,233500.0
2013-03-18 14:45:00,37.89,37.89,37.83,37.84,293500.0,26.7825,26.7825,26.74,26.7471,293500.0
2013-03-18 14:50:00,37.84,37.84,37.8,37.81,154400.0,26.7471,26.7471,26.7188,26.7259,154400.0
2013-03-18 14:55:00,37.8,37.81,37.76,37.78,386900.0,26.7188,26.7259,26.6906,26.7047,386900.0
2013-03-18 15:00:00,37.78,37.79,37.75,37.75,310000.0,26.7047,26.7118,26.6835,26.6835,310000.0
2013-03-18 15:05:00,37.75,37.77,37.75,37.76,251000.0,26.6835,26.6976,26.6835,26.6906,251000.0
2013-03-18 15:10:00,37.76,37.82,37.75,37.77,393300.0,26.6906,26.733,26.6835,26.6976,393300.0
2013-03-18 15:15:00,37.77,37.78,37.7,37.74,660600.0,26.6976,26.7047,26.6482,26.6764,660600.0
2013-03-18 15:20:00,37.75,37.76,37.72,37.75,325800.0,26.6835,26.6906,26.6623,26.6835,325800.0
2013-03-18 15:25:00,37.75,37.75,37.67,37.7,477700.0,26.6835,26.6835,26.627,26.6482,477700.0
2013-03-18 15:30:00,37.7,37.7,37.66,37.68,554200.0,26.6482,26.6482,26.6199,26.634,554200.0
2013-03-18 15:35:00,37.68,37.69,37.63,37.68,526400.0,26.634,26.6411,26.5987,26.634,526400.0
2013-03-18 15:40:00,37.67,37.71,37.62,37.66,477000.0,26.627,26.6552,26.5916,26.6199,477000.0
2013-03-18 15:45:00,37.66,37.71,37.65,37.68,576900.0,26.6199,26.6552,26.6128,26.634,576900.0
2013-03-18 15:50:00,37.68,37.72,37.65,37.66,745000.0,26.634,26.6623,26.6128,26.6199,745000.0
2013-03-18 15:55:00,37.66,37.76,37.65,37.75,1762400.0,26.6199,26.6906,26.6128,26.6835,1762400.0
2013-03-19 09:30:00,37.92,37.93,37.84,37.91,561200.0,26.8037,26.8107,26.7471,26.7966,561200.0
2013-03-19 09:35:00,37.92,37.92,37.85,37.85,340800.0,26.8037,26.8037,26.7542,26.7542,340800.0
2013-03-19 09:40:00,37.85,37.86,37.75,37.81,356800.0,26.7542,26.7613,26.6835,26.7259,356800.0
2013-03-19 09:45:00,37.8,37.88,37.8,37.87,250000.0,26.7188,26.7754,26.7188,26.7683,250000.0
2013-03-19 09:50:00,37.86,37.9,37.86,37.9,260200.0,26.7613,26.7895,26.7613,26.7895,260200.0
2013-03-19 09:55:00,37.88,37.88,37.84,37.84,199200.0,26.7754,26.7754,26.7471,26.7471,199200.0
2013-03-19 10:00:00,37.85,37.87,37.82,37.86,214300.0,26.7542,26.7683,26.733,26.7613,214300.0
2013-03-19 10:05:00,37.85,37.86,37.78,37.8,292700.0,26.7542,26.7613,26.7047,26.7188,292700.0
2013-03-19 10:10:00,37.8,37.84,37.79,37.8,317300.0,26.7188,26.7471,26.7118,26.7188,317300.0
2013-03-19 10:15:00,37.8,37.82,37.77,37.77,331300.0,26.7188,26.733,26.6976,26.6976,331300.0
2013-03-19 10:20:00,37.78,37.8,37.68,37.7,620800.0,26.7047,26.7188,26.634,26.6482,620800.0
2013-03-19 10:25:00,37.7,37.75,37.68,37.7,273500.0,26.6482,26.6835,26.634,26.6482,273500.0
2013-03-19 10:30:00,37.7,37.72,37.68,37.72,337600.0,26.6482,26.6623,26.634,26.6623,337600.0
2013-03-19 10:35:00,37.72,37.75,37.69,37.73,216400.0,26.6623,26.6835,26.6411,26.6694,216400.0
2013-03-19 10:40:00,37.73,37.75,37.71,37.75,146600.0,26.6694,26.6835,26.6552,26.6835,146600.0
2013-03-19 10:45:00,37.75,37.75,37.69,37.7,284300.0,26.6835,26.6835,26.6411,26.6482,284300.0
2013-03-19 10:50:00,37.7,37.73,37.7,37.73,185800.0,26.6482,26.6694,26.6482,26.6694,185800.0
2013-03-19 10:55:00,37.73,37.76,37.71,37.76,165200.0,26.6694,26.6906,26.6552,26.6906,165200.0
2013-03-19 11:00:00,37.76,37.77,37.68,37.71,240000.0,26.6906,26.6976,26.634,26.6552,240000.0
2013-03-19 11:05:00,37.7,37.73,37.7,37.71,157900.0,26.6482,26.6694,26.6482,26.6552,157900.0
2013-03-19 11:10:00,37.71,37.73,37.7,37.73,184400.0,26.6552,26.6694,26.6482,26.6694,184400.0
2013-03-19 11:15:00,37.72,37.76,37.72,37.76,290800.0,26.6623,26.6906,26.6623,26.6906,290800.0
2013-03-19 11:20:00,37.75,37.77,37.73,37.75,330200.0,26.6835,26.6976,26.6694,26.6835,330200.0
2013-03-19 11:25:00,37.76,37.76,37.74,37.76,216100.0,26.6906,26.6906,26.6764,26.6906,216100.0
2013-03-19 11:30:00,37.76,37.78,37.74,37.75,281800.0,26.6906,26.7047,26.6764,26.6835,281800.0
2013-03-19 11:35:00,37.74,37.76,37.7,37.71,272600.0,26.6764,26.6906,26.6482,26.6552,272600.0
2013-03-19 11:40:00,37.72,37.73,37.69,37.72,258200.0,26.6623,26.6694,26.6411,26.6623,258200.0
2013-03-19 11:45:00,37.72,37.72,37.62,37.62,220900.0,26.6623,26.6623,26.5916,26.5916,220900.0
2013-03-19 11:50:00,37.63,37.63,37.58,37.62,249000.0,26.5987,26.5987,26.5633,26.5916,249000.0
2013-03-19 11:55:00,37.63,37.63,37.51,37.52,399500.0,26.5987,26.5987,26.5139,26.5209,399500.0
2013-03-19 12:00:00,37.52,37.55,37.51,37.53,170800.0,26.5209,26.5421,26.5139,26.528,170800.0
2013-03-19 12:05:00,37.54,37.54,37.5,37.5,146500.0,26.5351,26.5351,26.5068,26.5068,146500.0
2013-03-19 12:10:00,37.5,37.51,37.43,37.5,372400.0,26.5068,26.5139,26.4573,26.5068,372400.0
2013-03-19 12:15:00,37.5,37.52,37.44,37.51,325900.0,26.5068,26.5209,26.4644,26.5139,325900.0
2013-03-19 12:20:00,37.51,37.58,37.5,37.57,287700.0,26.5139,26.5633,26.5068,26.5563,287700.0
2013-03-19 12:25:00,37.57,37.65,37.56,37.64,125700.0,26.5563,26.6128,26.5492,26.6057,125700.0
2013-03-19 12:30:00,37.64,37.65,37.55,37.57,202200.0,26.6057,26.6128,26.5421,26.5563,202200.0
2013-03-19 12:35:00,37.57,37.64,37.57,37.63,108800.0,26.5563,26.6057,26.5563,26.5987,108800.0
2013-03-19 12:40:00,37.63,37.68,37.63,37.66,127300.0,26.5987,26.634,26.5987,26.6199,127300.0
2013-03-19 12:45:00,37.66,37.67,37.59,37.59,136400.0,26.6199,26.627,26.5704,26.5704,136400.0
2013-03-19 12:50:00,37.59,37.61,37.56,37.57,126000.0,26.5704,26.5845,26.5492,26.5563,126000.0
2013-03-19 12:55:00,37.56,37.59,37.55,37.56,119100.0,26.5492,26.5704,26.5421,26.5492,119100.0
2013-03-19 13:00:00,37.57,37.6,37.56,37.59,221100.0,26.5563,26.5775,26.5492,26.5704,221100.0
2013-03-19 13:05:00,37.58,37.62,37.58,37.58,179200.0,26.5633,26.5916,26.5633,26.5633,179200.0
2013-03-19 13:10:00,37.59,37.59,37.52,37.53,163100.0,26.5704,26.5704,26.5209,26.528,163100.0
2013-03-19 13:15:00,37.53,37.54,37.46,37.46,231300.0,26.528,26.5351,26.4785,26.4785,231300.0
2013-03-19 13:20:00,37.47,37.52,37.45,37.49,284100.0,26.4856,26.5209,26.4714,26.4997,284100.0
2013-03-19 13:25:00,37.49,37.51,37.46,37.5,345600.0,26.4997,26.5139,26.4785,26.5068,345600.0
2013-03-19 13:30:00,37.51,37.54,37.48,37.51,404400.0,26.5139,26.5351,26.4927,26.5139,404400.0
2013-03-19 13:35:00,37.51,37.52,37.45,37.45,319300.0,26.5139,26.5209,26.4714,26.4714,319300.0
2013-03-19 13:40:00,37.46,37.48,37.43,37.46,198600.0,26.4785,26.4927,26.4573,26.4785,198600.0
2013-03-19 13:45:00,37.46,37.48,37.45,37.45,142100.0,26.4785,26.4927,26.4714,26.4714,142100.0
2013-03-19 13:50:00,37.45,37.47,37.43,37.44,228700.0,26.4714,26.4856,26.4573,26.4644,228700.0
2013-03-19 13:55:00,37.45,37.5,37.44,37.47,139700.0,26.4714,26.5068,26.4644,26.4856,139700.0
2013-03-19 14:00:00,37.47,37.51,37.44,37.44,232900.0,26.4856,26.5139,26.4644,26.4644,232900.0
2013-03-19 14:05:00,37.44,37.48,37.44,37.45,237400.0,26.4644,26.4927,26.4644,26.4714,237400.0
2013-03-19 14:10:00,37.46,37.46,37.4,37.4,250200.0,26.4785,26.4785,26.4361,26.4361,250200.0
2013-03-19 14:15:00,37.4,37.43,37.34,37.35,288800.0,26.4361,26.4573,26.3937,26.4008,288800.0
2013-03-19 14:20:00,37.35,37.43,37.33,37.43,270900.0,26.4008,26.4573,26.3866,26.4573,270900.0
2013-03-19 14:25:00,37.43,37.48,37.42,37.45,199100.0,26.4573,26.4927,26.4502,26.4714,199100.0
2013-03-19 14:30:00,37.47,37.55,37.47,37.55,400000.0,26.4856,26.5421,26.4856,26.5421,400000.0
2013-03-19 14:35:00,37.55,37.55,37.48,37.49,190600.0,26.5421,26.5421,26.4927,26.4997,190600.0
2013-03-19 14:40:00,37.5,37.52,37.46,37.48,130500.0,26.5068,26.5209,26.4785,26.4927,130500.0
2013-03-19 14:45:00,37.48,37.5,37.45,37.46,148300.0,26.4927,26.5068,26.4714,26.4785,148300.0
2013-03-19 14:50:00,37.46,37.46,37.41,37.42,198700.0,26.4785,26.4785,26.4432,26.4502,198700.0
2013-03-19 14:55:00,37.44,37.47,37.41,37.47,126400.0,26.4644,26.4856,26.4432,26.4856,126400.0
2013-03-19 15:00:00,37.46,37.52,37.45,37.45,258600.0,26.4785,26.5209,26.4714,26.4714,258600.0
2013-03-19 15:05:00,37.45,37.48,37.4,37.47,231700.0,26.4714,26.4927,26.4361,26.4856,231700.0
2013-03-19 15:10:00,37.47,37.63,37.45,37.61,485600.0,26.4856,26.5987,26.4714,26.5845,485600.0
2013-03-19 15:15:00,37.62,37.64,37.53,37.53,499400.0,26.5916,26.6057,26.528,26.528,499400.0
2013-03-19 15:20:00,37.53,37.54,37.45,37.53,442600.0,26.528,26.5351,26.4714,26.528,442600.0
2013-03-19 15:25:00,37.53,37.55,37.45,37.48,300100.0,26.528,26.5421,26.4714,26.4927,300100.0
2013-03-19 15:30:00,37.47,37.49,37.42,37.48,305900.0,26.4856,26.4997,26.4502,26.4927,305900.0
2013-03-19 15:35:00,37.48,37.49,37.44,37.48,321800.0,26.4927,26.4997,26.4644,26.4927,321800.0
2013-03-19 15:40:00,37.47,37.52,37.46,37.5,394400.0,26.4856,26.5209,26.4785,26.5068,394400.0
2013-03-19 15:45:00,37.5,37.5,37.45,37.48,475600.0,26.5068,26.5068,26.4714,26.4927,475600.0
2013-03-19 15:50:00,37.49,37.51,37.47,37.5,948500.0,26.4997,26.5139,26.4856,26.5068,948500.0
2013-03-19 15:55:00,37.51,37.55,37.47,37.5,973400.0,26.5139,26.5421,26.4856,26.5068,973400.0
2013-03-20 09:30:00,37.65,37.84,37.6,37.63,565900.0,26.6128,26.7471,26.5775,26.5987,565900.0
2013-03-20 09:35:00,37.62,37.67,37.62,37.65,207000.0,26.5916,26.627,26.5916,26.6128,207000.0
2013-03-20 09:40:00,37.66,37.67,37.6,37.61,278800.0,26.6199,26.627,26.5775,26.5845,278800.0
2013-03-20 09:45:00,37.61,37.63,37.57,37.62,300900.0,26.5845,26.5987,26.5563,26.5916,300900.0
2013-03-20 09:50:00,37.63,37.66,37.62,37.65,220500.0,26.5987,26.6199,26.5916,26.6128,220500.0
2013-03-20 09:55:00,37.65,37.66,37.57,37.58,365400.0,26.6128,26.6199,26.5563,26.5633,365400.0
2013-03-20 10:00:00,37.57,37.62,37.54,37.62,254600.0,26.5563,26.5916,26.5351,26.5916,254600.0
2013-03-20 10:05:00,37.62,37.62,37.48,37.48,333700.0,26.5916,26.5916,26.4927,26.4927,333700.0
2013-03-20 10:10:00,37.49,37.61,37.48,37.57,241800.0,26.4997,26.5845,26.4927,26.5563,241800.0
2013-03-20 10:15:00,37.58,37.62,37.58,37.6,241900.0,26.5633,26.5916,26.5633,26.5775,241900.0
2013-03-20 10:20:00,37.6,37.61,37.56,37.59,181800.0,26.5775,26.5845,26.5492,26.5704,181800.0
2013-03-20 10:25:00,37.59,37.59,37.52,37.53,271300.0,26.5704,26.5704,26.5209,26.528,271300.0
2013-03-20 10:30:00,37.54,37.61,37.53,37.58,276400.0,26.5351,26.5845,26.528,26.5633,276400.0
2013-03-20 10:35:00,37.58,37.6,37.55,37.58,193100.0,26.5633,26.5775,26.5421,26.5633,193100.0
2013-03-20 10:40:00,37.58,37.62,37.55,37.58,258700.0,26.5633,26.5916,26.5421,26.5633,258700.0
2013-03-20 10:45:00,37.58,37.62,37.55,37.61,182300.0,26.5633,26.5916,26.5421,26.5845,182300.0
2013-03-20 10:50:00,37.61,37.61,37.56,37.59,331000.0,26.5845,26.5845,26.5492,26.5704,331000.0
2013-03-20 10:55:00,37.58,37.62,37.57,37.62,217700.0,26.5633,26.5916,26.5563,26.5916,217700.0
2013-03-20 11:00:00,37.62,37.62,37.56,37.58,301300.0,26.5916,26.5916,26.5492,26.5633,301300.0
2013-03-20 11:05:00,37.57,37.58,37.54,37.55,278300.0,26.5563,26.5633,26.5351,26.5421,278300.0
2013-03-20 11:10:00,37.54,37.56,37.52,37.54,184100.0,26.5351,26.5492,26.5209,26.5351,184100.0
2013-03-20 11:15:00,37.52,37.54,37.49,37.5,107300.0,26.5209,26.5351,26.4997,26.5068,107300.0
2013-03-20 11:20:00,37.5,37.53,37.49,37.52,173500.0,26.5068,26.528,26.4997,26.5209,173500.0
2013-03-20 11:25:00,37.52,37.54,37.51,37.52,120200.0,26.5209,26.5351,26.5139,26.5209,120200.0
2013-03-20 11:30:00,37.54,37.55,37.52,37.54,166400.0,26.5351,26.5421,26.5209,26.5351,166400.0
2013-03-20 11:35:00,37.54,37.57,37.53,37.55,133300.0,26.5351,26.5563,26.528,26.5421,133300.0
2013-03-20 11:40:00,37.55,37.55,37.5,37.52,141200.0,26.5421,26.5421,26.5068,26.5209,141200.0
2013-03-20 11:45:00,37.51,37.52,37.5,37.51,128400.0,26.5139,26.5209,26.5068,26.5139,128400.0
2013-03-20 11:50:00,37.51,37.54,37.5,37.52,220400.0,26.5139,26.5351,26.5068,26.5209,220400.0
2013-03-20 11:55:00,37.52,37.53,37.49,37.52,157400.0,26.5209,26.528,26.4997,26.5209,157400.0
2013-03-20 12:00:00,37.51,37.52,37.5,37.5,167400.0,26.5139,26.5209,26.5068,26.5068,167400.0
2013-03-20 12:05:00,37.5,37.51,37.47,37.5,152900.0,26.5068,26.5139,26.4856,26.5068,152900.0
2013-03-20 12:10:00,37.5,37.52,37.48,37.52,145100.0,26.5068,26.5209,26.4927,26.5209,145100.0
2013-03-20 12:15:00,37.51,37.52,37.49,37.5,96800.0,26.5139,26.5209,26.4997,26.5068,96800.0
2013-03-20 12:20:00,37.49,37.52,37.49,37.52,93800.0,26.4997,26.5209,26.4997,26.5209,93800.0
2013-03-20 12:25:00,37.52,37.55,37.51,37.54,125500.0,26.5209,26.5421,26.5139,26.5351,125500.0
2013-03-20 12:30:00,37.54,37.55,37.5,37.52,248500.0,26.5351,26.5421,26.5068,26.5209,248500.0
2013-03-20 12:35:00,37.51,37.53,37.5,37.53,110700.0,26.5139,26.528,26.5068,26.528,110700.0
2013-03-20 12:40:00,37.53,37.55,37.49,37.49,218300.0,26.528,26.5421,26.4997,26.4997,218300.0
2013-03-20 12:45:00,37.5,37.53,37.49,37.5,123000.0,26.5068,26.528,26.4997,26.5068,123000.0
2013-03-20 12:50:00,37.5,37.5,37.45,37.46,166900.0,26.5068,26.5068,26.4714,26.4785,166900.0
2013-03-20 12:55:00,37.46,37.51,37.45,37.5,121300.0,26.4785,26.5139,26.4714,26.5068,121300.0
2013-03-20 13:00:00,37.51,37.52,37.5,37.5,110600.0,26.5139,26.5209,26.5068,26.5068,110600.0
2013-03-20 13:05:00,37.5,37.51,37.5,37.5,50400.0,26.5068,26.5139,26.5068,26.5068,50400.0
2013-03-20 13:10:00,37.51,37.51,37.49,37.5,45600.0,26.5139,26.5139,26.4997,26.5068,45600.0
2013-03-20 13:15:00,37.5,37.51,37.48,37.5,70600.0,26.5068,26.5139,26.4927,26.5068,70600.0
2013-03-20 13:20:00,37.5,37.51,37.48,37.49,145500.0,26.5068,26.5139,26.4927,26.4997,145500.0
2013-03-20 13:25:00,37.48,37.49,37.46,37.47,81900.0,26.4927,26.4997,26.4785,26.4856,81900.0
2013-03-20 13:30:00,37.47,37.48,37.42,37.46,203600.0,26.4856,26.4927,26.4502,26.4785,203600.0
2013-03-20 13:35:00,37.46,37.46,37.44,37.46,76400.0,26.4785,26.4785,26.4644,26.4785,76400.0
2013-03-20 13:40:00,37.46,37.47,37.43,37.44,136600.0,26.4785,26.4856,26.4573,26.4644,136600.0
2013-03-20 13:45:00,37.45,37.45,37.43,37.44,86600.0,26.4714,26.4714,26.4573,26.4644,86600.0
2013-03-20 13:50:00,37.44,37.45,37.41,37.43,120200.0,26.4644,26.4714,26.4432,26.4573,120200.0
2013-03-20 13:55:00,37.43,37.44,37.41,37.41,178400.0,26.4573,26.4644,26.4432,26.4432,178400.0
2013-03-20 14:00:00,37.41,37.46,37.4,37.44,271000.0,26.4432,26.4785,26.4361,26.4644,271000.0
2013-03-20 14:05:00,37.44,37.48,37.42,37.43,124300.0,26.4644,26.4927,26.4502,26.4573,124300.0
2013-03-20 14:10:00,37.42,37.45,37.42,37.45,158000.0,26.4502,26.4714,26.4502,26.4714,158000.0
2013-03-20 14:15:00,37.45,37.49,37.44,37.48,236500.0,26.4714,26.4997,26.4644,26.4927,236500.0
2013-03-20 14:20:00,37.48,37.53,37.48,37.53,492300.0,26.4927,26.528,26.4927,26.528,492300.0
2013-03-20 14:25:00,37.53,37.53,37.48,37.5,371300.0,26.528,26.528,26.4927,26.5068,371300.0
2013-03-20 14:30:00,37.5,37.5,37.46,37.46,138700.0,26.5068,26.5068,26.4785,26.4785,138700.0
2013-03-20 14:35:00,37.47,37.5,37.46,37.49,218600.0,26.4856,26.5068,26.4785,26.4997,218600.0
2013-03-20 14:40:00,37.49,37.52,37.48,37.51,193300.0,26.4997,26.5209,26.4927,26.5139,193300.0
2013-03-20 14:45:00,37.51,37.52,37.47,37.47,151700.0,26.5139,26.5209,26.4856,26.4856,151700.0
2013-03-20 14:50:00,37.48,37.5,37.46,37.48,98800.0,26.4927,26.5068,26.4785,26.4927,98800.0
2013-03-20 14:55:00,37.48,37.49,37.45,37.47,122000.0,26.4927,26.4997,26.4714,26.4856,122000.0
2013-03-20 15:00:00,37.47,37.49,37.44,37.45,238200.0,26.4856,26.4997,26.4644,26.4714,238200.0
2013-03-20 15:05:00,37.46,37.5,37.45,37.5,120400.0,26.4785,26.5068,26.4714,26.5068,120400.0
2013-03-20 15:10:00,37.5,37.51,37.49,37.5,153000.0,26.5068,26.5139,26.4997,26.5068,153000.0
2013-03-20 15:15:00,37.49,37.51,37.48,37.51,211300.0,26.4997,26.5139,26.4927,26.5139,211300.0
2013-03-20 15:20:00,37.5,37.51,37.47,37.48,201900.0,26.5068,26.5139,26.4856,26.4927,201900.0
2013-03-20 15:25:00,37.47,37.48,37.44,37.48,124900.0,26.4856,26.4927,26.4644,26.4927,124900.0
2013-03-20 15:30:00,37.48,37.48,37.42,37.45,204500.0,26.4927,26.4927,26.4502,26.4714,204500.0
2013-03-20 15:35:00,37.45,37.48,37.44,37.48,192900.0,26.4714,26.4927,26.4644,26.4927,192900.0
2013-03-20 15:40:00,37.48,37.53,37.48,37.53,401100.0,26.4927,26.528,26.4927,26.528,401100.0
2013-03-20 15:45:00,37.53,37.54,37.51,37.54,326200.0,26.528,26.5351,26.5139,26.5351,326200.0
2013-03-20 15:50:00,37.54,37.54,37.43,37.43,460100.0,26.5351,26.5351,26.4573,26.4573,460100.0
2013-03-20 15:55:00,37.43,37.46,37.35,37.45,1243600.0,26.4573,26.4785,26.4008,26.4714,1243600.0
2013-03-21 09:30:00,37.16,37.26,37.11,37.19,566500.0,26.2665,26.3371,26.2311,26.2877,566500.0
2013-03-21 09:35:00,37.18,37.25,37.16,37.24,271000.0,26.2806,26.3301,26.2665,26.323,271000.0
2013-03-21 09:40:00,37.24,37.27,37.2,37.27,375300.0,26.323,26.3442,26.2947,26.3442,375300.0
2013-03-21 09:45:00,37.27,37.29,37.24,37.25,408200.0,26.3442,26.3584,26.323,26.3301,408200.0
2013-03-21 09:50:00,37.25,37.28,37.22,37.25,466400.0,26.3301,26.3513,26.3089,26.3301,466400.0
2013-03-21 09:55:00,37.24,37.32,37.24,37.28,248900.0,26.323,26.3796,26.323,26.3513,248900.0
2013-03-21 10:00:00,37.29,37.3,37.26,37.26,282900.0,26.3584,26.3654,26.3371,26.3371,282900.0
2013-03-21 10:05:00,37.26,37.27,37.2,37.25,435700.0,26.3371,26.3442,26.2947,26.3301,435700.0
2013-03-21 10:10:00,37.26,37.26,37.18,37.2,261200.0,26.3371,26.3371,26.2806,26.2947,261200.0
2013-03-21 10:15:00,37.21,37.22,37.11,37.14,432700.0,26.3018,26.3089,26.2311,26.2523,432700.0
2013-03-21 10:20:00,37.14,37.16,37.11,37.15,299100.0,26.2523,26.2665,26.2311,26.2594,299100.0
2013-03-21 10:25:00,37.15,37.2,37.13,37.18,296100.0,26.2594,26.2947,26.2453,26.2806,296100.0
2013-03-21 10:30:00,37.19,37.2,37.15,37.2,152800.0,26.2877,26.2947,26.2594,26.2947,152800.0
2013-03-21 10:35:00,37.2,37.22,37.17,37.18,189400.0,26.2947,26.3089,26.2735,26.2806,189400.0
2013-03-21 10:40:00,37.19,37.28,37.18,37.24,286500.0,26.2877,26.3513,26.2806,26.323,286500.0
2013-03-21 10:45:00,37.24,37.25,37.23,37.23,139800.0,26.323,26.3301,26.3159,26.3159,139800.0
2013-03-21 10:50:00,37.22,37.25,37.2,37.24,181700.0,26.3089,26.3301,26.2947,26.323,181700.0
2013-03-21 10:55:00,37.23,37.24,37.21,37.24,202800.0,26.3159,26.323,26.3018,26.323,202800.0
2013-03-21 11:00:00,37.24,37.25,37.19,37.23,164500.0,26.323,26.3301,26.2877,26.3159,164500.0
2013-03-21 11:05:00,37.23,37.25,37.22,37.23,214000.0,26.3159,26.3301,26.3089,26.3159,214000.0
2013-03-21 11:10:00,37.24,37.24,37.18,37.19,170800.0,26.323,26.323,26.2806,26.2877,170800.0
2013-03-21 11:15:00,37.19,37.24,37.19,37.23,206300.0,26.2877,26.323,26.2877,26.3159,206300.0
2013-03-21 11:20:00,37.23,37.28,37.23,37.27,344700.0,26.3159,26.3513,26.3159,26.3442,344700.0
2013-03-21 11:25:00,37.26,37.28,37.24,37.25,697600.0,26.3371,26.3513,26.323,26.3301,697600.0
2013-03-21 11:30:00,37.25,37.29,37.24,37.26,404400.0,26.3301,26.3584,26.323,26.3371,404400.0
2013-03-21 11:35:00,37.27,37.32,37.26,37.32,165700.0,26.3442,26.3796,26.3371,26.3796,165700.0
2013-03-21 11:40:00,37.32,37.38,37.32,37.37,535600.0,26.3796,26.422,26.3796,26.4149,535600.0
2013-03-21 11:45:00,37.37,37.37,37.33,37.34,271600.0,26.4149,26.4149,26.3866,26.3937,271600.0
2013-03-21 11:50:00,37.35,37.35,37.29,37.3,164400.0,26.4008,26.4008,26.3584,26.3654,164400.0
2013-03-21 11:55:00,37.3,37.33,37.3,37.32,157200.0,26.3654,26.3866,26.3654,26.3796,157200.0
2013-03-21 12:00:00,37.32,37.34,37.31,37.34,117200.0,26.3796,26.3937,26.3725,26.3937,117200.0
2013-03-21 12:05:00,37.34,37.34,37.3,37.3,131100.0,26.3937,26.3937,26.3654,26.3654,131100.0
2013-03-21 12:10:00,37.3,37.31,37.29,37.3,62900.0,26.3654,26.3725,26.3584,26.3654,62900.0
2013-03-21 12:15:00,37.3,37.31,37.28,37.31,161900.0,26.3654,26.3725,26.3513,26.3725,161900.0
2013-03-21 12:20:00,37.31,37.33,37.3,37.33,114400.0,26.3725,26.3866,26.3654,26.3866,114400.0
2013-03-21 12:25:00,37.33,37.34,37.29,37.32,151800.0,26.3866,26.3937,26.3584,26.3796,151800.0
2013-03-21 12:30:00,37.31,37.34,37.29,37.3,120300.0,26.3725,26.3937,26.3584,26.3654,120300.0
2013-03-21 12:35:00,37.3,37.33,37.3,37.33,95400.0,26.3654,26.3866,26.3654,26.3866,95400.0
2013-03-21 12:40:00,37.32,37.34,37.3,37.31,90400.0,26.3796,26.3937,26.3654,26.3725,90400.0
2013-03-21 12:45:00,37.31,37.33,37.27,37.29,103600.0,26.3725,26.3866,26.3442,26.3584,103600.0
2013-03-21 12:50:00,37.3,37.31,37.29,37.3,122100.0,26.3654,26.3725,26.3584,26.3654,122100.0
2013-03-21 12:55:00,37.31,37.33,37.3,37.3,139300.0,26.3725,26.3866,26.3654,26.3654,139300.0
2013-03-21 13:00:00,37.3,37.32,37.27,37.3,238700.0,26.3654,26.3796,26.3442,26.3654,238700.0
2013-03-21 13:05:00,37.29,37.33,37.29,37.3,59100.0,26.3584,26.3866,26.3584,26.3654,59100.0
2013-03-21 13:10:00,37.3,37.33,37.3,37.31,208600.0,26.3654,26.3866,26.3654,26.3725,208600.0
2013-03-21 13:15:00,37.31,37.32,37.26,37.26,359400.0,26.3725,26.3796,26.3371,26.3371,359400.0
2013-03-21 13:20:00,37.26,37.28,37.25,37.26,144100.0,26.3371,26.3513,26.3301,26.3371,144100.0
2013-03-21 13:25:00,37.26,37.27,37.23,37.25,529300.0,26.3371,26.3442,26.3159,26.3301,529300.0
2013-03-21 13:30:00,37.25,37.26,37.22,37.23,430000.0,26.3301,26.3371,26.3089,26.3159,430000.0
2013-03-21 13:35:00,37.23,37.26,37.23,37.25,118600.0,26.3159,26.3371,26.3159,26.3301,118600.0
2013-03-21 13:40:00,37.26,37.29,37.24,37.25,261500.0,26.3371,26.3584,26.323,26.3301,261500.0
2013-03-21 13:45:00,37.25,37.29,37.23,37.27,205100.0,26.3301,26.3584,26.3159,26.3442,205100.0
2013-03-21 13:50:00,37.27,37.28,37.24,37.25,305100.0,26.3442,26.3513,26.323,26.3301,305100.0
2013-03-21 13:55:00,37.25,37.27,37.24,37.26,116200.0,26.3301,26.3442,26.323,26.3371,116200.0
2013-03-21 14:00:00,37.26,37.27,37.12,37.15,319300.0,26.3371,26.3442,26.2382,26.2594,319300.0
2013-03-21 14:05:00,37.15,37.16,37.1,37.16,356900.0,26.2594,26.2665,26.224,26.2665,356900.0
2013-03-21 14:10:00,37.15,37.28,37.13,37.24,300300.0,26.2594,26.3513,26.2453,26.323,300300.0
2013-03-21 14:15:00,37.22,37.3,37.22,37.27,174800.0,26.3089,26.3654,26.3089,26.3442,174800.0
2013-03-21 14:20:00,37.28,37.28,37.23,37.26,100300.0,26.3513,26.3513,26.3159,26.3371,100300.0
2013-03-21 14:25:00,37.26,37.29,37.22,37.22,125900.0,26.3371,26.3584,26.3089,26.3089,125900.0
2013-03-21 14:30:00,37.23,37.25,37.2,37.24,111200.0,26.3159,26.3301,26.2947,26.323,111200.0
2013-03-21 14:35:00,37.23,37.26,37.22,37.24,132200.0,26.3159,26.3371,26.3089,26.323,132200.0
2013-03-21 14:40:00,37.23,37.25,37.23,37.25,147800.0,26.3159,26.3301,26.3159,26.3301,147800.0
2013-03-21 14:45:00,37.25,37.26,37.23,37.23,109100.0,26.3301,26.3371,26.3159,26.3159,109100.0
2013-03-21 14:50:00,37.23,37.24,37.2,37.22,99600.0,26.3159,26.323,26.2947,26.3089,99600.0
2013-03-21 14:55:00,37.22,37.24,37.21,37.24,63100.0,26.3089,26.323,26.3018,26.323,63100.0
2013-03-21 15:00:00,37.23,37.3,37.23,37.28,175300.0,26.3159,26.3654,26.3159,26.3513,175300.0
2013-03-21 15:05:00,37.27,37.28,37.24,37.27,94000.0,26.3442,26.3513,26.323,26.3442,94000.0
2013-03-21 15:10:00,37.27,37.29,37.26,37.27,170900.0,26.3442,26.3584,26.3371,26.3442,170900.0
2013-03-21 15:15:00,37.27,37.27,37.21,37.23,280400.0,26.3442,26.3442,26.3018,26.3159,280400.0
2013-03-21 15:20:00,37.23,37.26,37.23,37.26,295900.0,26.3159,26.3371,26.3159,26.3371,295900.0
2013-03-21 15:25:00,37.27,37.3,37.27,37.28,189700.0,26.3442,26.3654,26.3442,26.3513,189700.0
2013-03-21 15:30:00,37.29,37.3,37.25,37.26,226600.0,26.3584,26.3654,26.3301,26.3371,226600.0
2013-03-21 15:35:00,37.26,37.29,37.24,37.27,226300.0,26.3371,26.3584,26.323,26.3442,226300.0
2013-03-21 15:40:00,37.26,37.27,37.21,37.22,240600.0,26.3371,26.3442,26.3018,26.3089,240600.0
2013-03-21 15:45:00,37.21,37.22,37.14,37.19,524100.0,26.3018,26.3089,26.2523,26.2877,524100.0
2013-03-21 15:50:00,37.19,37.23,37.17,37.2,401200.0,26.2877,26.3159,26.2735,26.2947,401200.0
2013-03-21 15:55:00,37.2,37.2,37.14,37.15,932100.0,26.2947,26.2947,26.2523,26.2594,932100.0
2013-03-22 09:30:00,37.27,37.29,37.2,37.24,409700.0,26.3442,26.3584,26.2947,26.323,409700.0
2013-03-22 09:35:00,37.23,37.27,37.18,37.26,253900.0,26.3159,26.3442,26.2806,26.3371,253900.0
2013-03-22 09:40:00,37.26,37.27,37.19,37.23,243200.0,26.3371,26.3442,26.2877,26.3159,243200.0
2013-03-22 09:45:00,37.22,37.24,37.15,37.15,176700.0,26.3089,26.323,26.2594,26.2594,176700.0
2013-03-22 09:50:00,37.15,37.21,37.14,37.19,160700.0,26.2594,26.3018,26.2523,26.2877,160700.0
2013-03-22 09:55:00,37.19,37.21,37.16,37.2,127800.0,26.2877,26.3018,26.2665,26.2947,127800.0
2013-03-22 10:00:00,37.2,37.22,37.17,37.19,220000.0,26.2947,26.3089,26.2735,26.2877,220000.0
2013-03-22 10:05:00,37.18,37.24,37.18,37.23,439800.0,26.2806,26.323,26.2806,26.3159,439800.0
2013-03-22 10:10:00,37.22,37.37,37.22,37.33,535400.0,26.3089,26.4149,26.3089,26.3866,535400.0
2013-03-22 10:15:00,37.33,37.34,37.23,37.25,475000.0,26.3866,26.3937,26.3159,26.3301,475000.0
2013-03-22 10:20:00,37.25,37.28,37.24,37.26,473100.0,26.3301,26.3513,26.323,26.3371,473100.0
2013-03-22 10:25:00,37.25,37.32,37.24,37.3,396500.0,26.3301,26.3796,26.323,26.3654,396500.0
2013-03-22 10:30:00,37.3,37.32,37.26,37.26,259700.0,26.3654,26.3796,26.3371,26.3371,259700.0
2013-03-22 10:35:00,37.26,37.32,37.25,37.32,235900.0,26.3371,26.3796,26.3301,26.3796,235900.0
2013-03-22 10:40:00,37.32,37.32,37.28,37.3,142400.0,26.3796,26.3796,26.3513,26.3654,142400.0
2013-03-22 10:45:00,37.29,37.35,37.25,37.26,282700.0,26.3584,26.4008,26.3301,26.3371,282700.0
2013-03-22 10:50:00,37.26,37.27,37.22,37.22,186500.0,26.3371,26.3442,26.3089,26.3089,186500.0
2013-03-22 10:55:00,37.22,37.25,37.22,37.25,69900.0,26.3089,26.3301,26.3089,26.3301,69900.0
2013-03-22 11:00:00,37.25,37.31,37.25,37.29,275900.0,26.3301,26.3725,26.3301,26.3584,275900.0
2013-03-22 11:05:00,37.28,37.36,37.27,37.34,161600.0,26.3513,26.4078,26.3442,26.3937,161600.0
2013-03-22 11:10:00,37.34,37.37,37.27,37.3,245400.0,26.3937,26.4149,26.3442,26.3654,245400.0
2013-03-22 11:15:00,37.31,37.34,37.3,37.31,229500.0,26.3725,26.3937,26.3654,26.3725,229500.0
2013-03-22 11:20:00,37.31,37.33,37.3,37.33,119700.0,26.3725,26.3866,26.3654,26.3866,119700.0
2013-03-22 11:25:00,37.33,37.37,37.31,37.34,183000.0,26.3866,26.4149,26.3725,26.3937,183000.0
2013-03-22 11:30:00,37.34,37.38,37.34,37.35,190700.0,26.3937,26.422,26.3937,26.4008,190700.0
2013-03-22 11:35:00,37.35,37.36,37.34,37.35,226300.0,26.4008,26.4078,26.3937,26.4008,226300.0
2013-03-22 11:40:00,37.35,37.36,37.32,37.33,140700.0,26.4008,26.4078,26.3796,26.3866,140700.0
2013-03-22 11:45:00,37.33,37.36,37.33,37.34,126000.0,26.3866,26.4078,26.3866,26.3937,126000.0
2013-03-22 11:50:00,37.35,37.35,37.31,37.33,73200.0,26.4008,26.4008,26.3725,26.3866,73200.0
2013-03-22 11:55:00,37.33,37.35,37.31,37.33,95300.0,26.3866,26.4008,26.3725,26.3866,95300.0
2013-03-22 12:00:00,37.33,37.36,37.32,37.33,107200.0,26.3866,26.4078,26.3796,26.3866,107200.0
2013-03-22 12:05:00,37.33,37.33,37.31,37.32,103900.0,26.3866,26.3866,26.3725,26.3796,103900.0
2013-03-22 12:10:00,37.31,37.33,37.25,37.27,157700.0,26.3725,26.3866,26.3301,26.3442,157700.0
2013-03-22 12:15:00,37.27,37.29,37.25,37.27,89300.0,26.3442,26.3584,26.3301,26.3442,89300.0
2013-03-22 12:20:00,37.27,37.29,37.25,37.26,78600.0,26.3442,26.3584,26.3301,26.3371,78600.0
2013-03-22 12:25:00,37.27,37.27,37.25,37.27,78600.0,26.3442,26.3442,26.3301,26.3442,78600.0
2013-03-22 12:30:00,37.27,37.28,37.25,37.27,86800.0,26.3442,26.3513,26.3301,26.3442,86800.0
2013-03-22 12:35:00,37.27,37.28,37.25,37.27,64300.0,26.3442,26.3513,26.3301,26.3442,64300.0
2013-03-22 12:40:00,37.28,37.28,37.25,37.26,66000.0,26.3513,26.3513,26.3301,26.3371,66000.0
2013-03-22 12:45:00,37.26,37.26,37.25,37.26,51300.0,26.3371,26.3371,26.3301,26.3371,51300.0
2013-03-22 12:50:00,37.26,37.26,37.25,37.25,78400.0,26.3371,26.3371,26.3301,26.3301,78400.0
2013-03-22 12:55:00,37.25,37.26,37.21,37.24,226100.0,26.3301,26.3371,26.3018,26.323,226100.0
2013-03-22 13:00:00,37.25,37.28,37.21,37.23,167300.0,26.3301,26.3513,26.3018,26.3159,167300.0
2013-03-22 13:05:00,37.23,37.27,37.22,37.26,89500.0,26.3159,26.3442,26.3089,26.3371,89500.0
2013-03-22 13:10:00,37.26,37.29,37.24,37.24,139900.0,26.3371,26.3584,26.323,26.323,139900.0
2013-03-22 13:15:00,37.24,37.25,37.22,37.25,80900.0,26.323,26.3301,26.3089,26.3301,80900.0
2013-03-22 13:20:00,37.25,37.25,37.21,37.23,103900.0,26.3301,26.3301,26.3018,26.3159,103900.0
2013-03-22 13:25:00,37.23,37.25,37.22,37.24,109200.0,26.3159,26.3301,26.3089,26.323,109200.0
2013-03-22 13:30:00,37.25,37.27,37.21,37.22,85800.0,26.3301,26.3442,26.3018,26.3089,85800.0
2013-03-22 13:35:00,37.21,37.22,37.17,37.19,136400.0,26.3018,26.3089,26.2735,26.2877,136400.0
2013-03-22 13:40:00,37.19,37.21,37.17,37.17,113700.0,26.2877,26.3018,26.2735,26.2735,113700.0
2013-03-22 13:45:00,37.17,37.19,37.16,37.18,108500.0,26.2735,26.2877,26.2665,26.2806,108500.0
2013-03-22 13:50:00,37.18,37.19,37.17,37.19,34700.0,26.2806,26.2877,26.2735,26.2877,34700.0
2013-03-22 13:55:00,37.18,37.19,37.16,37.16,149000.0,26.2806,26.2877,26.2665,26.2665,149000.0
2013-03-22 14:00:00,37.16,37.18,37.15,37.16,142600.0,26.2665,26.2806,26.2594,26.2665,142600.0
2013-03-22 14:05:00,37.16,37.18,37.15,37.17,131000.0,26.2665,26.2806,26.2594,26.2735,131000.0
2013-03-22 14:10:00,37.17,37.22,37.16,37.2,141500.0,26.2735,26.3089,26.2665,26.2947,141500.0
2013-03-22 14:15:00,37.19,37.2,37.16,37.16,129900.0,26.2877,26.2947,26.2665,26.2665,129900.0
2013-03-22 14:20:00,37.16,37.2,37.15,37.2,67300.0,26.2665,26.2947,26.2594,26.2947,67300.0
2013-03-22 14:25:00,37.2,37.21,37.18,37.21,62800.0,26.2947,26.3018,26.2806,26.3018,62800.0
2013-03-22 14:30:00,37.2,37.21,37.18,37.18,94800.0,26.2947,26.3018,26.2806,26.2806,94800.0
2013-03-22 14:35:00,37.19,37.23,37.18,37.22,98800.0,26.2877,26.3159,26.2806,26.3089,98800.0
2013-03-22 14:40:00,37.23,37.23,37.21,37.23,58400.0,26.3159,26.3159,26.3018,26.3159,58400.0
2013-03-22 14:45:00,37.22,37.23,37.22,37.22,46000.0,26.3089,26.3159,26.3089,26.3089,46000.0
2013-03-22 14:50:00,37.23,37.23,37.19,37.19,89700.0,26.3159,26.3159,26.2877,26.2877,89700.0
2013-03-22 14:55:00,37.19,37.2,37.17,37.17,84400.0,26.2877,26.2947,26.2735,26.2735,84400.0
2013-03-22 15:00:00,37.17,37.18,37.11,37.13,206900.0,26.2735,26.2806,26.2311,26.2453,206900.0
2013-03-22 15:05:00,37.14,37.16,37.13,37.16,151300.0,26.2523,26.2665,26.2453,26.2665,151300.0
2013-03-22 15:10:00,37.16,37.17,37.14,37.15,91200.0,26.2665,26.2735,26.2523,26.2594,91200.0
2013-03-22 15:15:00,37.15,37.16,37.14,37.14,118600.0,26.2594,26.2665,26.2523,26.2523,118600.0
2013-03-22 15:20:00,37.14,37.14,37.1,37.13,123000.0,26.2523,26.2523,26.224,26.2453,123000.0
2013-03-22 15:25:00,37.13,37.14,37.11,37.12,141300.0,26.2453,26.2523,26.2311,26.2382,141300.0
2013-03-22 15:30:00,37.12,37.15,37.12,37.15,83300.0,26.2382,26.2594,26.2382,26.2594,83300.0
2013-03-22 15:35:00,37.15,37.17,37.13,37.16,225000.0,26.2594,26.2735,26.2453,26.2665,225000.0
2013-03-22 15:40:00,37.16,37.18,37.14,37.16,182900.0,26.2665,26.2806,26.2523,26.2665,182900.0
2013-03-22 15:45:00,37.15,37.15,37.11,37.12,171900.0,26.2594,26.2594,26.2311,26.2382,171900.0
2013-03-22 15:50:00,37.11,37.13,37.1,37.12,187200.0,26.2311,26.2453,26.224,26.2382,187200.0
2013-03-22 15:55:00,37.12,37.2,37.1,37.2,1113900.0,26.2382,26.2947,26.224,26.2947,1113900.0
2013-03-25 09:30:00,37.35,37.4,37.22,37.23,522700.0,26.4008,26.4361,26.3089,26.3159,522700.0
2013-03-25 09:35:00,37.23,37.32,37.21,37.28,317700.0,26.3159,26.3796,26.3018,26.3513,317700.0
2013-03-25 09:40:00,37.28,37.28,37.21,37.26,224700.0,26.3513,26.3513,26.3018,26.3371,224700.0
2013-03-25 09:45:00,37.26,37.29,37.26,37.28,158700.0,26.3371,26.3584,26.3371,26.3513,158700.0
2013-03-25 09:50:00,37.29,37.33,37.28,37.33,286500.0,26.3584,26.3866,26.3513,26.3866,286500.0
2013-03-25 09:55:00,37.33,37.39,37.32,37.37,192100.0,26.3866,26.429,26.3796,26.4149,192100.0
2013-03-25 10:00:00,37.38,37.38,37.33,37.34,376200.0,26.422,26.422,26.3866,26.3937,376200.0
2013-03-25 10:05:00,37.34,37.36,37.33,37.33,240600.0,26.3937,26.4078,26.3866,26.3866,240600.0
2013-03-25 10:10:00,37.34,37.34,37.27,37.28,227000.0,26.3937,26.3937,26.3442,26.3513,227000.0
2013-03-25 10:15:00,37.29,37.29,37.25,37.28,565900.0,26.3584,26.3584,26.3301,26.3513,565900.0
2013-03-25 10:20:00,37.28,37.3,37.26,37.28,109700.0,26.3513,26.3654,26.3371,26.3513,109700.0
2013-03-25 10:25:00,37.29,37.3,37.27,37.28,265900.0,26.3584,26.3654,26.3442,26.3513,265900.0
2013-03-25 10:30:00,37.28,37.29,37.25,37.27,183100.0,26.3513,26.3584,26.3301,26.3442,183100.0
2013-03-25 10:35:00,37.27,37.28,37.24,37.24,237900.0,26.3442,26.3513,26.323,26.323,237900.0
2013-03-25 10:40:00,37.24,37.26,37.21,37.23,428700.0,26.323,26.3371,26.3018,26.3159,428700.0
2013-03-25 10:45:00,37.23,37.23,37.18,37.2,297800.0,26.3159,26.3159,26.2806,26.2947,297800.0
2013-03-25 10:50:00,37.21,37.22,37.17,37.18,123100.0,26.3018,26.3089,26.2735,26.2806,123100.0
2013-03-25 10:55:00,37.19,37.19,37.1,37.11,210300.0,26.2877,26.2877,26.224,26.2311,210300.0
2013-03-25 11:00:00,37.1,37.16,37.05,37.15,368600.0,26.224,26.2665,26.1887,26.2594,368600.0
2013-03-25 11:05:00,37.16,37.17,37.13,37.16,243400.0,26.2665,26.2735,26.2453,26.2665,243400.0
2013-03-25 11:10:00,37.16,37.19,37.14,37.18,170500.0,26.2665,26.2877,26.2523,26.2806,170500.0
2013-03-25 11:15:00,37.18,37.2,37.12,37.12,394700.0,26.2806,26.2947,26.2382,26.2382,394700.0
2013-03-25 11:20:00,37.11,37.13,37.07,37.12,213800.0,26.2311,26.2453,26.2028,26.2382,213800.0
2013-03-25 11:25:00,37.12,37.15,37.11,37.13,111700.0,26.2382,26.2594,26.2311,26.2453,111700.0
2013-03-25 11:30:00,37.12,37.19,37.11,37.18,298400.0,26.2382,26.2877,26.2311,26.2806,298400.0
2013-03-25 11:35:00,37.18,37.21,37.16,37.17,184700.0,26.2806,26.3018,26.2665,26.2735,184700.0
2013-03-25 11:40:00,37.17,37.21,37.16,37.2,136000.0,26.2735,26.3018,26.2665,26.2947,136000.0
2013-03-25 11:45:00,37.2,37.25,37.17,37.25,206600.0,26.2947,26.3301,26.2735,26.3301,206600.0
2013-03-25 11:50:00,37.25,37.27,37.21,37.23,252400.0,26.3301,26.3442,26.3018,26.3159,252400.0
2013-03-25 11:55:00,37.23,37.23,37.21,37.22,45200.0,26.3159,26.3159,26.3018,26.3089,45200.0
2013-03-25 12:00:00,37.22,37.24,37.2,37.2,90800.0,26.3089,26.323,26.2947,26.2947,90800.0
2013-03-25 12:05:00,37.2,37.21,37.16,37.16,130500.0,26.2947,26.3018,26.2665,26.2665,130500.0
2013-03-25 12:10:00,37.17,37.18,37.13,37.17,180400.0,26.2735,26.2806,26.2453,26.2735,180400.0
2013-03-25 12:15:00,37.16,37.18,37.16,37.17,49500.0,26.2665,26.2806,26.2665,26.2735,49500.0
2013-03-25 12:20:00,37.16,37.19,37.14,37.16,183200.0,26.2665,26.2877,26.2523,26.2665,183200.0
2013-03-25 12:25:00,37.15,37.16,37.1,37.1,353400.0,26.2594,26.2665,26.224,26.224,353400.0
2013-03-25 12:30:00,37.12,37.13,37.09,37.11,213300.0,26.2382,26.2453,26.217,26.2311,213300.0
2013-03-25 12:35:00,37.11,37.13,37.09,37.12,111600.0,26.2311,26.2453,26.217,26.2382,111600.0
2013-03-25 12:40:00,37.13,37.15,37.12,37.13,57500.0,26.2453,26.2594,26.2382,26.2453,57500.0
2013-03-25 12:45:00,37.14,37.14,37.11,37.13,64700.0,26.2523,26.2523,26.2311,26.2453,64700.0
2013-03-25 12:50:00,37.13,37.13,37.02,37.04,187600.0,26.2453,26.2453,26.1675,26.1816,187600.0
2013-03-25 12:55:00,37.04,37.04,37.01,37.02,130700.0,26.1816,26.1816,26.1604,26.1675,130700.0
2013-03-25 13:00:00,37.01,37.05,36.99,37.02,265300.0,26.1604,26.1887,26.1463,26.1675,265300.0
2013-03-25 13:05:00,37.03,37.03,36.98,37.0,238400.0,26.1746,26.1746,26.1392,26.1534,238400.0
2013-03-25 13:10:00,37.0,37.0,36.94,36.98,171600.0,26.1534,26.1534,26.111,26.1392,171600.0
2013-03-25 13:15:00,36.98,37.01,36.96,36.99,130800.0,26.1392,26.1604,26.1251,26.1463,130800.0
2013-03-25 13:20:00,37.0,37.02,36.99,37.0,101800.0,26.1534,26.1675,26.1463,26.1534,101800.0
2013-03-25 13:25:00,37.0,37.07,37.0,37.05,148300.0,26.1534,26.2028,26.1534,26.1887,148300.0
2013-03-25 13:30:00,37.05,37.05,36.99,37.02,138800.0,26.1887,26.1887,26.1463,26.1675,138800.0
2013-03-25 13:35:00,37.01,37.03,36.99,36.99,162900.0,26.1604,26.1746,26.1463,26.1463,162900.0
2013-03-25 13:40:00,37.0,37.04,36.99,37.04,128000.0,26.1534,26.1816,26.1463,26.1816,128000.0
2013-03-25 13:45:00,37.04,37.1,37.0,37.09,329600.0,26.1816,26.224,26.1534,26.217,329600.0
2013-03-25 13:50:00,37.09,37.14,37.08,37.12,309400.0,26.217,26.2523,26.2099,26.2382,309400.0
2013-03-25 13:55:00,37.13,37.17,37.1,37.11,277900.0,26.2453,26.2735,26.224,26.2311,277900.0
2013-03-25 14:00:00,37.11,37.13,37.09,37.09,142400.0,26.2311,26.2453,26.217,26.217,142400.0
2013-03-25 14:05:00,37.1,37.15,37.09,37.14,153800.0,26.224,26.2594,26.217,26.2523,153800.0
2013-03-25 14:10:00,37.13,37.16,37.11,37.12,137200.0,26.2453,26.2665,26.2311,26.2382,137200.0
2013-03-25 14:15:00,37.12,37.17,37.12,37.15,122400.0,26.2382,26.2735,26.2382,26.2594,122400.0
2013-03-25 14:20:00,37.15,37.19,37.14,37.16,110000.0,26.2594,26.2877,26.2523,26.2665,110000.0
2013-03-25 14:25:00,37.15,37.17,37.13,37.16,111000.0,26.2594,26.2735,26.2453,26.2665,111000.0
2013-03-25 14:30:00,37.16,37.18,37.14,37.16,267100.0,26.2665,26.2806,26.2523,26.2665,267100.0
2013-03-25 14:35:00,37.17,37.19,37.14,37.16,176600.0,26.2735,26.2877,26.2523,26.2665,176600.0
2013-03-25 14:40:00,37.16,37.19,37.15,37.18,100800.0,26.2665,26.2877,26.2594,26.2806,100800.0
2013-03-25 14:45:00,37.18,37.19,37.15,37.16,84700.0,26.2806,26.2877,26.2594,26.2665,84700.0
2013-03-25 14:50:00,37.16,37.19,37.15,37.16,121700.0,26.2665,26.2877,26.2594,26.2665,121700.0
2013-03-25 14:55:00,37.17,37.17,37.14,37.16,87800.0,26.2735,26.2735,26.2523,26.2665,87800.0
2013-03-25 15:00:00,37.15,37.16,37.1,37.16,192600.0,26.2594,26.2665,26.224,26.2665,192600.0
2013-03-25 15:05:00,37.14,37.15,37.11,37.14,175300.0,26.2523,26.2594,26.2311,26.2523,175300.0
2013-03-25 15:10:00,37.13,37.15,37.11,37.12,142400.0,26.2453,26.2594,26.2311,26.2382,142400.0
2013-03-25 15:15:00,37.11,37.14,37.05,37.05,183300.0,26.2311,26.2523,26.1887,26.1887,183300.0
2013-03-25 15:20:00,37.05,37.11,37.01,37.02,400200.0,26.1887,26.2311,26.1604,26.1675,400200.0
2013-03-25 15:25:00,37.02,37.05,37.0,37.04,196000.0,26.1675,26.1887,26.1534,26.1816,196000.0
2013-03-25 15:30:00,37.04,37.08,37.03,37.06,293000.0,26.1816,26.2099,26.1746,26.1958,293000.0
2013-03-25 15:35:00,37.05,37.09,37.03,37.06,236600.0,26.1887,26.217,26.1746,26.1958,236600.0
2013-03-25 15:40:00,37.06,37.1,37.05,37.07,205000.0,26.1958,26.224,26.1887,26.2028,205000.0
2013-03-25 15:45:00,37.07,37.08,37.04,37.04,444700.0,26.2028,26.2099,26.1816,26.1816,444700.0
2013-03-25 15:50:00,37.04,37.12,37.04,37.09,554800.0,26.1816,26.2382,26.1816,26.217,554800.0
2013-03-25 15:55:00,37.1,37.21,37.1,37.2,1626400.0,26.224,26.3018,26.224,26.2947,1626400.0
2013-03-26 09:30:00,37.43,37.45,37.34,37.34,328800.0,26.4573,26.4714,26.3937,26.3937,328800.0
2013-03-26 09:35:00,37.35,37.37,37.25,37.25,447100.0,26.4008,26.4149,26.3301,26.3301,447100.0
2013-03-26 09:40:00,37.25,37.27,37.22,37.27,241600.0,26.3301,26.3442,26.3089,26.3442,241600.0
2013-03-26 09:45:00,37.27,37.32,37.26,37.29,413600.0,26.3442,26.3796,26.3371,26.3584,413600.0
2013-03-26 09:50:00,37.29,37.33,37.28,37.3,252000.0,26.3584,26.3866,26.3513,26.3654,252000.0
2013-03-26 09:55:00,37.3,37.32,37.23,37.23,311600.0,26.3654,26.3796,26.3159,26.3159,311600.0
2013-03-26 10:00:00,37.23,37.23,37.15,37.2,559400.0,26.3159,26.3159,26.2594,26.2947,559400.0
2013-03-26 10:05:00,37.2,37.25,37.19,37.23,362300.0,26.2947,26.3301,26.2877,26.3159,362300.0
2013-03-26 10:10:00,37.23,37.25,37.22,37.25,519500.0,26.3159,26.3301,26.3089,26.3301,519500.0
2013-03-26 10:15:00,37.25,37.26,37.21,37.22,259900.0,26.3301,26.3371,26.3018,26.3089,259900.0
2013-03-26 10:20:00,37.22,37.24,37.21,37.23,234100.0,26.3089,26.323,26.3018,26.3159,234100.0
2013-03-26 10:25:00,37.23,37.3,37.23,37.3,174600.0,26.3159,26.3654,26.3159,26.3654,174600.0
2013-03-26 10:30:00,37.3,37.35,37.27,37.27,317200.0,26.3654,26.4008,26.3442,26.3442,317200.0
2013-03-26 10:35:00,37.28,37.29,37.25,37.27,340400.0,26.3513,26.3584,26.3301,26.3442,340400.0
2013-03-26 10:40:00,37.28,37.28,37.15,37.15,466400.0,26.3513,26.3513,26.2594,26.2594,466400.0
2013-03-26 10:45:00,37.15,37.15,37.09,37.11,333600.0,26.2594,26.2594,26.217,26.2311,333600.0
2013-03-26 10:50:00,37.12,37.19,37.12,37.17,217700.0,26.2382,26.2877,26.2382,26.2735,217700.0
2013-03-26 10:55:00,37.17,37.24,37.16,37.22,328800.0,26.2735,26.323,26.2665,26.3089,328800.0
2013-03-26 11:00:00,37.22,37.25,37.21,37.25,202500.0,26.3089,26.3301,26.3018,26.3301,202500.0
2013-03-26 11:05:00,37.25,37.26,37.21,37.21,266300.0,26.3301,26.3371,26.3018,26.3018,266300.0
2013-03-26 11:10:00,37.22,37.22,37.15,37.15,128200.0,26.3089,26.3089,26.2594,26.2594,128200.0
2013-03-26 11:15:00,37.16,37.16,37.07,37.09,393500.0,26.2665,26.2665,26.2028,26.217,393500.0
2013-03-26 11:20:00,37.09,37.11,37.08,37.11,96200.0,26.217,26.2311,26.2099,26.2311,96200.0
2013-03-26 11:25:00,37.11,37.14,37.1,37.13,140600.0,26.2311,26.2523,26.224,26.2453,140600.0
2013-03-26 11:30:00,37.12,37.15,37.12,37.14,149500.0,26.2382,26.2594,26.2382,26.2523,149500.0
2013-03-26 11:35:00,37.14,37.16,37.14,37.15,105800.0,26.2523,26.2665,26.2523,26.2594,105800.0
2013-03-26 11:40:00,37.16,37.18,37.15,37.18,80100.0,26.2665,26.2806,26.2594,26.2806,80100.0
2013-03-26 11:45:00,37.18,37.18,37.16,37.16,82500.0,26.2806,26.2806,26.2665,26.2665,82500.0
2013-03-26 11:50:00,37.17,37.18,37.12,37.12,173400.0,26.2735,26.2806,26.2382,26.2382,173400.0
2013-03-26 11:55:00,37.12,37.13,37.1,37.1,271300.0,26.2382,26.2453,26.224,26.224,271300.0
2013-03-26 12:00:00,37.11,37.14,37.11,37.13,87900.0,26.2311,26.2523,26.2311,26.2453,87900.0
2013-03-26 12:05:00,37.14,37.15,37.11,37.12,190100.0,26.2523,26.2594,26.2311,26.2382,190100.0
2013-03-26 12:10:00,37.12,37.15,37.11,37.14,277200.0,26.2382,26.2594,26.2311,26.2523,277200.0
2013-03-26 12:15:00,37.14,37.15,37.13,37.13,102500.0,26.2523,26.2594,26.2453,26.2453,102500.0
2013-03-26 12:20:00,37.13,37.16,37.12,37.13,134600.0,26.2453,26.2665,26.2382,26.2453,134600.0
2013-03-26 12:25:00,37.13,37.14,37.09,37.14,122100.0,26.2453,26.2523,26.217,26.2523,122100.0
2013-03-26 12:30:00,37.15,37.18,37.15,37.16,119000.0,26.2594,26.2806,26.2594,26.2665,119000.0
2013-03-26 12:35:00,37.16,37.17,37.14,37.17,69400.0,26.2665,26.2735,26.2523,26.2735,69400.0
2013-03-26 12:40:00,37.16,37.18,37.16,37.18,70100.0,26.2665,26.2806,26.2665,26.2806,70100.0
2013-03-26 12:45:00,37.18,37.18,37.13,37.13,86000.0,26.2806,26.2806,26.2453,26.2453,86000.0
2013-03-26 12:50:00,37.13,37.14,37.11,37.13,89200.0,26.2453,26.2523,26.2311,26.2453,89200.0
2013-03-26 12:55:00,37.13,37.13,37.11,37.12,32500.0,26.2453,26.2453,26.2311,26.2382,32500.0
2013-03-26 13:00:00,37.11,37.12,37.11,37.12,43100.0,26.2311,26.2382,26.2311,26.2382,43100.0
2013-03-26 13:05:00,37.12,37.12,37.11,37.12,36400.0,26.2382,26.2382,26.2311,26.2382,36400.0
2013-03-26 13:10:00,37.12,37.13,37.08,37.1,235200.0,26.2382,26.2453,26.2099,26.224,235200.0
2013-03-26 13:15:00,37.1,37.11,37.09,37.11,91400.0,26.224,26.2311,26.217,26.2311,91400.0
2013-03-26 13:20:00,37.11,37.13,37.1,37.12,111100.0,26.2311,26.2453,26.224,26.2382,111100.0
2013-03-26 13:25:00,37.12,37.13,37.11,37.13,59900.0,26.2382,26.2453,26.2311,26.2453,59900.0
2013-03-26 13:30:00,37.13,37.14,37.11,37.12,96200.0,26.2453,26.2523,26.2311,26.2382,96200.0
2013-03-26 13:35:00,37.11,37.12,37.09,37.09,119000.0,26.2311,26.2382,26.217,26.217,119000.0
2013-03-26 13:40:00,37.09,37.1,37.08,37.1,135900.0,26.217,26.224,26.2099,26.224,135900.0
2013-03-26 13:45:00,37.1,37.11,37.08,37.11,145600.0,26.224,26.2311,26.2099,26.2311,145600.0
2013-03-26 13:50:00,37.11,37.18,37.1,37.18,282800.0,26.2311,26.2806,26.224,26.2806,282800.0
2013-03-26 13:55:00,37.18,37.18,37.16,37.17,134900.0,26.2806,26.2806,26.2665,26.2735,134900.0
2013-03-26 14:00:00,37.17,37.2,37.17,37.19,156200.0,26.2735,26.2947,26.2735,26.2877,156200.0
2013-03-26 14:05:00,37.19,37.19,37.18,37.19,71000.0,26.2877,26.2877,26.2806,26.2877,71000.0
2013-03-26 14:10:00,37.19,37.2,37.17,37.18,75600.0,26.2877,26.2947,26.2735,26.2806,75600.0
2013-03-26 14:15:00,37.18,37.21,37.17,37.2,91500.0,26.2806,26.3018,26.2735,26.2947,91500.0
2013-03-26 14:20:00,37.2,37.23,37.18,37.22,85800.0,26.2947,26.3159,26.2806,26.3089,85800.0
2013-03-26 14:25:00,37.21,37.22,37.18,37.19,73600.0,26.3018,26.3089,26.2806,26.2877,73600.0
2013-03-26 14:30:00,37.19,37.2,37.18,37.19,58900.0,26.2877,26.2947,26.2806,26.2877,58900.0
2013-03-26 14:35:00,37.19,37.22,37.17,37.22,147800.0,26.2877,26.3089,26.2735,26.3089,147800.0
2013-03-26 14:40:00,37.22,37.23,37.21,37.23,57000.0,26.3089,26.3159,26.3018,26.3159,57000.0
2013-03-26 14:45:00,37.23,37.24,37.22,37.22,168400.0,26.3159,26.323,26.3089,26.3089,168400.0
2013-03-26 14:50:00,37.23,37.26,37.22,37.26,129100.0,26.3159,26.3371,26.3089,26.3371,129100.0
2013-03-26 14:55:00,37.25,37.26,37.25,37.26,141600.0,26.3301,26.3371,26.3301,26.3371,141600.0
2013-03-26 15:00:00,37.26,37.29,37.26,37.27,263100.0,26.3371,26.3584,26.3371,26.3442,263100.0
2013-03-26 15:05:00,37.27,37.28,37.25,37.26,231900.0,26.3442,26.3513,26.3301,26.3371,231900.0
2013-03-26 15:10:00,37.26,37.3,37.25,37.26,225700.0,26.3371,26.3654,26.3301,26.3371,225700.0
2013-03-26 15:15:00,37.26,37.29,37.24,37.25,252500.0,26.3371,26.3584,26.323,26.3301,252500.0
2013-03-26 15:20:00,37.26,37.27,37.24,37.24,157300.0,26.3371,26.3442,26.323,26.323,157300.0
2013-03-26 15:25:00,37.25,37.29,37.23,37.23,193900.0,26.3301,26.3584,26.3159,26.3159,193900.0
2013-03-26 15:30:00,37.23,37.26,37.21,37.21,487200.0,26.3159,26.3371,26.3018,26.3018,487200.0
2013-03-26 15:35:00,37.21,37.27,37.21,37.25,264600.0,26.3018,26.3442,26.3018,26.3301,264600.0
2013-03-26 15:40:00,37.26,37.27,37.23,37.27,136300.0,26.3371,26.3442,26.3159,26.3442,136300.0
2013-03-26 15:45:00,37.27,37.28,37.25,37.27,243700.0,26.3442,26.3513,26.3301,26.3442,243700.0
2013-03-26 15:50:00,37.27,37.27,37.21,37.23,322600.0,26.3442,26.3442,26.3018,26.3159,322600.0
2013-03-26 15:55:00,37.22,37.3,37.22,37.3,702500.0,26.3089,26.3654,26.3089,26.3654,702500.0
2013-03-27 09:30:00,37.08,37.16,37.01,37.05,310000.0,26.2099,26.2665,26.1604,26.1887,310000.0
2013-03-27 09:35:00,37.04,37.1,37.03,37.06,176100.0,26.1816,26.224,26.1746,26.1958,176100.0
2013-03-27 09:40:00,37.07,37.1,37.03,37.06,181800.0,26.2028,26.224,26.1746,26.1958,181800.0
2013-03-27 09:45:00,37.07,37.1,37.06,37.07,147300.0,26.2028,26.224,26.1958,26.2028,147300.0
2013-03-27 09:50:00,37.07,37.08,37.03,37.05,243200.0,26.2028,26.2099,26.1746,26.1887,243200.0
2013-03-27 09:55:00,37.05,37.08,37.02,37.08,284600.0,26.1887,26.2099,26.1675,26.2099,284600.0
2013-03-27 10:00:00,37.07,37.09,37.02,37.09,406200.0,26.2028,26.217,26.1675,26.217,406200.0
2013-03-27 10:05:00,37.1,37.12,37.05,37.07,149700.0,26.224,26.2382,26.1887,26.2028,149700.0
2013-03-27 10:10:00,37.08,37.08,37.01,37.02,200200.0,26.2099,26.2099,26.1604,26.1675,200200.0
2013-03-27 10:15:00,37.02,37.05,37.01,37.02,147300.0,26.1675,26.1887,26.1604,26.1675,147300.0
2013-03-27 10:20:00,37.02,37.06,37.01,37.02,157700.0,26.1675,26.1958,26.1604,26.1675,157700.0
2013-03-27 10:25:00,37.03,37.06,37.01,37.04,383700.0,26.1746,26.1958,26.1604,26.1816,383700.0
2013-03-27 10:30:00,37.05,37.09,37.05,37.06,153000.0,26.1887,26.217,26.1887,26.1958,153000.0
2013-03-27 10:35:00,37.07,37.09,37.04,37.09,186500.0,26.2028,26.217,26.1816,26.217,186500.0
2013-03-27 10:40:00,37.09,37.1,37.05,37.07,270200.0,26.217,26.224,26.1887,26.2028,270200.0
2013-03-27 10:45:00,37.07,37.09,37.05,37.08,184800.0,26.2028,26.217,26.1887,26.2099,184800.0
2013-03-27 10:50:00,37.08,37.11,37.08,37.08,179700.0,26.2099,26.2311,26.2099,26.2099,179700.0
2013-03-27 10:55:00,37.09,37.11,37.08,37.09,106500.0,26.217,26.2311,26.2099,26.217,106500.0
2013-03-27 11:00:00,37.09,37.12,37.09,37.09,87500.0,26.217,26.2382,26.217,26.217,87500.0
2013-03-27 11:05:00,37.09,37.09,37.06,37.08,145000.0,26.217,26.217,26.1958,26.2099,145000.0
2013-03-27 11:10:00,37.09,37.12,37.09,37.1,117600.0,26.217,26.2382,26.217,26.224,117600.0
2013-03-27 11:15:00,37.11,37.12,37.09,37.1,65900.0,26.2311,26.2382,26.217,26.224,65900.0
2013-03-27 11:20:00,37.1,37.1,37.06,37.09,92200.0,26.224,26.224,26.1958,26.217,92200.0
2013-03-27 11:25:00,37.09,37.09,37.06,37.06,68500.0,26.217,26.217,26.1958,26.1958,68500.0
2013-03-27 11:30:00,37.06,37.09,37.06,37.09,171600.0,26.1958,26.217,26.1958,26.217,171600.0
2013-03-27 11:35:00,37.08,37.09,37.06,37.07,70900.0,26.2099,26.217,26.1958,26.2028,70900.0
2013-03-27 11:40:00,37.08,37.09,37.06,37.07,114900.0,26.2099,26.217,26.1958,26.2028,114900.0
2013-03-27 11:45:00,37.07,37.08,37.05,37.07,74200.0,26.2028,26.2099,26.1887,26.2028,74200.0
2013-03-27 11:50:00,37.06,37.09,37.05,37.05,131700.0,26.1958,26.217,26.1887,26.1887,131700.0
2013-03-27 11:55:00,37.05,37.06,37.04,37.05,78900.0,26.1887,26.1958,26.1816,26.1887,78900.0
2013-03-27 12:00:00,37.05,37.08,37.05,37.07,159500.0,26.1887,26.2099,26.1887,26.2028,159500.0
2013-03-27 12:05:00,37.07,37.08,37.04,37.05,288100.0,26.2028,26.2099,26.1816,26.1887,288100.0
2013-03-27 12:10:00,37.05,37.06,37.03,37.06,131200.0,26.1887,26.1958,26.1746,26.1958,131200.0
2013-03-27 12:15:00,37.06,37.06,37.03,37.04,198000.0,26.1958,26.1958,26.1746,26.1816,198000.0
2013-03-27 12:20:00,37.04,37.04,37.01,37.04,126800.0,26.1816,26.1816,26.1604,26.1816,126800.0
2013-03-27 12:25:00,37.04,37.04,37.0,37.0,84400.0,26.1816,26.1816,26.1534,26.1534,84400.0
2013-03-27 12:30:00,37.01,37.03,36.98,37.02,206200.0,26.1604,26.1746,26.1392,26.1675,206200.0
2013-03-27 12:35:00,37.02,37.03,36.98,36.98,99600.0,26.1675,26.1746,26.1392,26.1392,99600.0
2013-03-27 12:40:00,36.98,36.98,36.94,36.96,229500.0,26.1392,26.1392,26.111,26.1251,229500.0
2013-03-27 12:45:00,36.96,36.97,36.9,36.91,173000.0,26.1251,26.1322,26.0827,26.0897,173000.0
2013-03-27 12:50:00,36.92,36.94,36.91,36.93,124600.0,26.0968,26.111,26.0897,26.1039,124600.0
2013-03-27 12:55:00,36.92,36.94,36.91,36.92,85700.0,26.0968,26.111,26.0897,26.0968,85700.0
2013-03-27 13:00:00,36.93,36.94,36.9,36.93,147900.0,26.1039,26.111,26.0827,26.1039,147900.0
2013-03-27 13:05:00,36.92,36.92,36.89,36.9,90800.0,26.0968,26.0968,26.0756,26.0827,90800.0
2013-03-27 13:10:00,36.89,36.9,36.8,36.86,539400.0,26.0756,26.0827,26.012,26.0544,539400.0
2013-03-27 13:15:00,36.85,36.91,36.85,36.89,124400.0,26.0473,26.0897,26.0473,26.0756,124400.0
2013-03-27 13:20:00,36.89,36.91,36.89,36.91,207000.0,26.0756,26.0897,26.0756,26.0897,207000.0
2013-03-27 13:25:00,36.91,36.91,36.88,36.88,121800.0,26.0897,26.0897,26.0685,26.0685,121800.0
2013-03-27 13:30:00,36.89,36.92,36.88,36.91,125800.0,26.0756,26.0968,26.0685,26.0897,125800.0
2013-03-27 13:35:00,36.92,36.94,36.91,36.91,185200.0,26.0968,26.111,26.0897,26.0897,185200.0
2013-03-27 13:40:00,36.91,36.96,36.91,36.95,273100.0,26.0897,26.1251,26.0897,26.118,273100.0
2013-03-27 13:45:00,36.95,36.98,36.95,36.96,155300.0,26.118,26.1392,26.118,26.1251,155300.0
2013-03-27 13:50:00,36.96,36.97,36.94,36.96,153000.0,26.1251,26.1322,26.111,26.1251,153000.0
2013-03-27 13:55:00,36.97,36.98,36.95,36.96,71700.0,26.1322,26.1392,26.118,26.1251,71700.0
2013-03-27 14:00:00,36.96,36.98,36.95,36.98,140300.0,26.1251,26.1392,26.118,26.1392,140300.0
2013-03-27 14:05:00,36.98,37.0,36.96,36.96,113700.0,26.1392,26.1534,26.1251,26.1251,113700.0
2013-03-27 14:10:00,36.96,36.97,36.93,36.94,94700.0,26.1251,26.1322,26.1039,26.111,94700.0
2013-03-27 14:15:00,36.94,36.94,36.92,36.94,81300.0,26.111,26.111,26.0968,26.111,81300.0
2013-03-27 14:20:00,36.94,36.94,36.93,36.94,69900.0,26.111,26.111,26.1039,26.111,69900.0
2013-03-27 14:25:00,36.93,36.95,36.93,36.94,105000.0,26.1039,26.118,26.1039,26.111,105000.0
2013-03-27 14:30:00,36.95,36.96,36.93,36.93,165200.0,26.118,26.1251,26.1039,26.1039,165200.0
2013-03-27 14:35:00,36.93,36.97,36.92,36.97,124700.0,26.1039,26.1322,26.0968,26.1322,124700.0
2013-03-27 14:40:00,36.97,36.98,36.95,36.95,137000.0,26.1322,26.1392,26.118,26.118,137000.0
2013-03-27 14:45:00,36.95,36.97,36.94,36.96,177800.0,26.118,26.1322,26.111,26.1251,177800.0
2013-03-27 14:50:00,36.96,36.97,36.95,36.97,94800.0,26.1251,26.1322,26.118,26.1322,94800.0
2013-03-27 14:55:00,36.97,36.97,36.95,36.97,96700.0,26.1322,26.1322,26.118,26.1322,96700.0
2013-03-27 15:00:00,36.97,36.99,36.94,36.94,205100.0,26.1322,26.1463,26.111,26.111,205100.0
2013-03-27 15:05:00,36.95,36.99,36.95,36.97,226100.0,26.118,26.1463,26.118,26.1322,226100.0
2013-03-27 15:10:00,36.96,36.99,36.96,36.97,177700.0,26.1251,26.1463,26.1251,26.1322,177700.0
2013-03-27 15:15:00,36.97,36.98,36.95,36.96,79500.0,26.1322,26.1392,26.118,26.1251,79500.0
2013-03-27 15:20:00,36.95,36.97,36.93,36.93,179500.0,26.118,26.1322,26.1039,26.1039,179500.0
2013-03-27 15:25:00,36.94,36.97,36.93,36.95,151400.0,26.111,26.1322,26.1039,26.118,151400.0
2013-03-27 15:30:00,36.96,36.99,36.95,36.98,290000.0,26.1251,26.1463,26.118,26.1392,290000.0
2013-03-27 15:35:00,36.98,36.98,36.96,36.98,157600.0,26.1392,26.1392,26.1251,26.1392,157600.0
2013-03-27 15:40:00,36.98,36.99,36.97,36.98,133600.0,26.1392,26.1463,26.1322,26.1392,133600.0
2013-03-27 15:45:00,36.97,36.98,36.95,36.97,187000.0,26.1322,26.1392,26.118,26.1322,187000.0
2013-03-27 15:50:00,36.97,37.0,36.95,36.95,307600.0,26.1322,26.1534,26.118,26.118,307600.0
2013-03-27 15:55:00,36.96,36.98,36.91,36.97,750800.0,26.1251,26.1392,26.0897,26.1322,750800.0
2013-03-28 09:30:00,37.03,37.04,36.93,36.98,363000.0,26.1746,26.1816,26.1039,26.1392,363000.0
2013-03-28 09:35:00,36.99,37.04,36.93,36.94,193900.0,26.1463,26.1816,26.1039,26.111,193900.0
2013-03-28 09:40:00,36.93,36.96,36.84,36.9,290400.0,26.1039,26.1251,26.0403,26.0827,290400.0
2013-03-28 09:45:00,36.9,36.99,36.89,36.97,191100.0,26.0827,26.1463,26.0756,26.1322,191100.0
2013-03-28 09:50:00,36.97,36.98,36.93,36.94,154600.0,26.1322,26.1392,26.1039,26.111,154600.0
2013-03-28 09:55:00,36.94,36.96,36.86,36.89,341600.0,26.111,26.1251,26.0544,26.0756,341600.0
2013-03-28 10:00:00,36.89,36.94,36.89,36.92,140000.0,26.0756,26.111,26.0756,26.0968,140000.0
2013-03-28 10:05:00,36.93,36.93,36.87,36.89,152800.0,26.1039,26.1039,26.0615,26.0756,152800.0
2013-03-28 10:10:00,36.88,36.94,36.88,36.93,113400.0,26.0685,26.111,26.0685,26.1039,113400.0
2013-03-28 10:15:00,36.94,36.94,36.89,36.91,149300.0,26.111,26.111,26.0756,26.0897,149300.0
2013-03-28 10:20:00,36.91,36.93,36.89,36.92,183600.0,26.0897,26.1039,26.0756,26.0968,183600.0
2013-03-28 10:25:00,36.91,36.93,36.86,36.88,188800.0,26.0897,26.1039,26.0544,26.0685,188800.0
2013-03-28 10:30:00,36.88,36.91,36.87,36.88,160400.0,26.0685,26.0897,26.0615,26.0685,160400.0
2013-03-28 10:35:00,36.89,36.9,36.85,36.88,172900.0,26.0756,26.0827,26.0473,26.0685,172900.0
2013-03-28 10:40:00,36.88,36.89,36.84,36.87,181700.0,26.0685,26.0756,26.0403,26.0615,181700.0
2013-03-28 10:45:00,36.86,36.88,36.83,36.84,178200.0,26.0544,26.0685,26.0332,26.0403,178200.0
2013-03-28 10:50:00,36.84,36.86,36.83,36.86,194900.0,26.0403,26.0544,26.0332,26.0544,194900.0
2013-03-28 10:55:00,36.85,36.92,36.85,36.89,415200.0,26.0473,26.0968,26.0473,26.0756,415200.0
2013-03-28 11:00:00,36.89,36.93,36.89,36.91,216100.0,26.0756,26.1039,26.0756,26.0897,216100.0
2013-03-28 11:05:00,36.9,36.92,36.88,36.89,141400.0,26.0827,26.0968,26.0685,26.0756,141400.0
2013-03-28 11:10:00,36.89,36.91,36.88,36.9,121100.0,26.0756,26.0897,26.0685,26.0827,121100.0
2013-03-28 11:15:00,36.89,36.91,36.88,36.89,127400.0,26.0756,26.0897,26.0685,26.0756,127400.0
2013-03-28 11:20:00,36.89,36.92,36.89,36.9,99200.0,26.0756,26.0968,26.0756,26.0827,99200.0
2013-03-28 11:25:00,36.9,36.92,36.88,36.92,94100.0,26.0827,26.0968,26.0685,26.0968,94100.0
2013-03-28 11:30:00,36.92,36.95,36.9,36.91,144600.0,26.0968,26.118,26.0827,26.0897,144600.0
2013-03-28 11:35:00,36.91,36.93,36.9,36.92,94000.0,26.0897,26.1039,26.0827,26.0968,94000.0
2013-03-28 11:40:00,36.92,36.92,36.89,36.92,99800.0,26.0968,26.0968,26.0756,26.0968,99800.0
2013-03-28 11:45:00,36.92,36.94,36.91,36.94,196900.0,26.0968,26.111,26.0897,26.111,196900.0
2013-03-28 11:50:00,36.94,36.97,36.93,36.96,198700.0,26.111,26.1322,26.1039,26.1251,198700.0
2013-03-28 11:55:00,36.95,36.96,36.94,36.95,149900.0,26.118,26.1251,26.111,26.118,149900.0
2013-03-28 12:00:00,36.95,36.96,36.94,36.95,121300.0,26.118,26.1251,26.111,26.118,121300.0
2013-03-28 12:05:00,36.96,36.96,36.93,36.94,106300.0,26.1251,26.1251,26.1039,26.111,106300.0
2013-03-28 12:10:00,36.95,36.95,36.93,36.95,41600.0,26.118,26.118,26.1039,26.118,41600.0
2013-03-28 12:15:00,36.94,36.95,36.92,36.93,102500.0,26.111,26.118,26.0968,26.1039,102500.0
2013-03-28 12:20:00,36.93,36.93,36.91,36.92,76200.0,26.1039,26.1039,26.0897,26.0968,76200.0
2013-03-28 12:25:00,36.92,36.95,36.91,36.94,193400.0,26.0968,26.118,26.0897,26.111,193400.0
2013-03-28 12:30:00,36.94,36.95,36.93,36.94,60200.0,26.111,26.118,26.1039,26.111,60200.0
2013-03-28 12:35:00,36.95,36.95,36.94,36.95,14700.0,26.118,26.118,26.111,26.118,14700.0
2013-03-28 12:40:00,36.94,36.96,36.94,36.96,35900.0,26.111,26.1251,26.111,26.1251,35900.0
2013-03-28 12:45:00,36.96,36.98,36.94,36.96,141700.0,26.1251,26.1392,26.111,26.1251,141700.0
2013-03-28 12:50:00,36.95,36.96,36.95,36.96,41900.0,26.118,26.1251,26.118,26.1251,41900.0
2013-03-28 12:55:00,36.95,36.96,36.94,36.94,53900.0,26.118,26.1251,26.111,26.111,53900.0
2013-03-28 13:00:00,36.94,36.96,36.92,36.94,96400.0,26.111,26.1251,26.0968,26.111,96400.0
2013-03-28 13:05:00,36.94,36.95,36.92,36.93,60000.0,26.111,26.118,26.0968,26.1039,60000.0
2013-03-28 13:10:00,36.92,36.93,36.9,36.92,112000.0,26.0968,26.1039,26.0827,26.0968,112000.0
2013-03-28 13:15:00,36.92,36.93,36.91,36.93,79400.0,26.0968,26.1039,26.0897,26.1039,79400.0
2013-03-28 13:20:00,36.93,36.96,36.92,36.96,84000.0,26.1039,26.1251,26.0968,26.1251,84000.0
2013-03-28 13:25:00,36.96,36.96,36.95,36.95,33500.0,26.1251,26.1251,26.118,26.118,33500.0
2013-03-28 13:30:00,36.96,36.96,36.95,36.96,35100.0,26.1251,26.1251,26.118,26.1251,35100.0
2013-03-28 13:35:00,36.96,36.96,36.93,36.94,80800.0,26.1251,26.1251,26.1039,26.111,80800.0
2013-03-28 13:40:00,36.93,36.94,36.91,36.92,51300.0,26.1039,26.111,26.0897,26.0968,51300.0
2013-03-28 13:45:00,36.91,36.92,36.9,36.91,27000.0,26.0897,26.0968,26.0827,26.0897,27000.0
2013-03-28 13:50:00,36.9,36.92,36.9,36.91,103500.0,26.0827,26.0968,26.0827,26.0897,103500.0
2013-03-28 13:55:00,36.92,36.93,36.9,36.92,185700.0,26.0968,26.1039,26.0827,26.0968,185700.0
2013-03-28 14:00:00,36.92,36.95,36.92,36.95,87100.0,26.0968,26.118,26.0968,26.118,87100.0
2013-03-28 14:05:00,36.95,36.95,36.94,36.95,51100.0,26.118,26.118,26.111,26.118,51100.0
2013-03-28 14:10:00,36.95,36.96,36.94,36.96,62500.0,26.118,26.1251,26.111,26.1251,62500.0
2013-03-28 14:15:00,36.95,36.96,36.94,36.95,34300.0,26.118,26.1251,26.111,26.118,34300.0
2013-03-28 14:20:00,36.95,36.97,36.94,36.95,73300.0,26.118,26.1322,26.111,26.118,73300.0
2013-03-28 14:25:00,36.95,36.95,36.94,36.95,76300.0,26.118,26.118,26.111,26.118,76300.0
2013-03-28 14:30:00,36.94,36.96,36.92,36.94,98000.0,26.111,26.1251,26.0968,26.111,98000.0
2013-03-28 14:35:00,36.94,36.94,36.92,36.93,68600.0,26.111,26.111,26.0968,26.1039,68600.0
2013-03-28 14:40:00,36.94,36.96,36.94,36.96,73600.0,26.111,26.1251,26.111,26.1251,73600.0
2013-03-28 14:45:00,36.96,36.96,36.95,36.96,41600.0,26.1251,26.1251,26.118,26.1251,41600.0
2013-03-28 14:50:00,36.96,36.96,36.95,36.96,74500.0,26.1251,26.1251,26.118,26.1251,74500.0
2013-03-28 14:55:00,36.95,36.96,36.95,36.95,32400.0,26.118,26.1251,26.118,26.118,32400.0
2013-03-28 15:00:00,36.96,36.96,36.95,36.96,30500.0,26.1251,26.1251,26.118,26.1251,30500.0
2013-03-28 15:05:00,36.96,36.96,36.92,36.94,243400.0,26.1251,26.1251,26.0968,26.111,243400.0
2013-03-28 15:10:00,36.93,36.94,36.93,36.94,45300.0,26.1039,26.111,26.1039,26.111,45300.0
2013-03-28 15:15:00,36.94,36.94,36.93,36.93,27300.0,26.111,26.111,26.1039,26.1039,27300.0
2013-03-28 15:20:00,36.94,36.98,36.93,36.97,209600.0,26.111,26.1392,26.1039,26.1322,209600.0
2013-03-28 15:25:00,36.97,36.98,36.96,36.97,141300.0,26.1322,26.1392,26.1251,26.1322,141300.0
2013-03-28 15:30:00,36.97,36.98,36.96,36.97,202200.0,26.1322,26.1392,26.1251,26.1322,202200.0
2013-03-28 15:35:00,36.98,36.99,36.96,36.96,198200.0,26.1392,26.1463,26.1251,26.1251,198200.0
2013-03-28 15:40:00,36.97,36.98,36.95,36.98,137300.0,26.1322,26.1392,26.118,26.1392,137300.0
2013-03-28 15:45:00,36.97,36.98,36.93,36.97,645100.0,26.1322,26.1392,26.1039,26.1322,645100.0
2013-03-28 15:50:00,36.97,37.0,36.97,37.0,333400.0,26.1322,26.1534,26.1322,26.1534,333400.0
2013-03-28 15:55:00,37.0,37.03,36.96,36.96,1999500.0,26.1534,26.1746,26.1251,26.1251,1999500.0
2013-04-01 09:30:00,37.02,37.08,36.98,37.01,378500.0,26.1675,26.2099,26.1392,26.1604,378500.0
2013-04-01 09:35:00,37.02,37.09,37.01,37.09,160800.0,26.1675,26.217,26.1604,26.217,160800.0
2013-04-01 09:40:00,37.09,37.09,37.03,37.07,126400.0,26.217,26.217,26.1746,26.2028,126400.0
2013-04-01 09:45:00,37.07,37.07,37.01,37.02,116600.0,26.2028,26.2028,26.1604,26.1675,116600.0
2013-04-01 09:50:00,37.02,37.03,36.95,36.97,267200.0,26.1675,26.1746,26.118,26.1322,267200.0
2013-04-01 09:55:00,36.97,36.97,36.89,36.89,183800.0,26.1322,26.1322,26.0756,26.0756,183800.0
2013-04-01 10:00:00,36.89,36.93,36.75,36.82,486700.0,26.0756,26.1039,25.9767,26.0261,486700.0
2013-04-01 10:05:00,36.82,36.9,36.81,36.87,112900.0,26.0261,26.0827,26.0191,26.0615,112900.0
2013-04-01 10:10:00,36.87,36.94,36.87,36.92,97700.0,26.0615,26.111,26.0615,26.0968,97700.0
2013-04-01 10:15:00,36.91,36.91,36.87,36.9,74000.0,26.0897,26.0897,26.0615,26.0827,74000.0
2013-04-01 10:20:00,36.89,36.93,36.88,36.9,81700.0,26.0756,26.1039,26.0685,26.0827,81700.0
2013-04-01 10:25:00,36.91,36.93,36.9,36.93,63500.0,26.0897,26.1039,26.0827,26.1039,63500.0
2013-04-01 10:30:00,36.93,36.94,36.89,36.91,144500.0,26.1039,26.111,26.0756,26.0897,144500.0
2013-04-01 10:35:00,36.91,36.92,36.83,36.85,262400.0,26.0897,26.0968,26.0332,26.0473,262400.0
2013-04-01 10:40:00,36.86,36.87,36.83,36.84,93100.0,26.0544,26.0615,26.0332,26.0403,93100.0
2013-04-01 10:45:00,36.85,36.86,36.81,36.83,93800.0,26.0473,26.0544,26.0191,26.0332,93800.0
2013-04-01 10:50:00,36.82,36.84,36.81,36.83,91000.0,26.0261,26.0403,26.0191,26.0332,91000.0
2013-04-01 10:55:00,36.82,36.83,36.8,36.81,130700.0,26.0261,26.0332,26.012,26.0191,130700.0
2013-04-01 11:00:00,36.8,36.84,36.79,36.83,325700.0,26.012,26.0403,26.0049,26.0332,325700.0
2013-04-01 11:05:00,36.84,36.88,36.82,36.87,115800.0,26.0403,26.0685,26.0261,26.0615,115800.0
2013-04-01 11:10:00,36.86,36.87,36.85,36.86,34000.0,26.0544,26.0615,26.0473,26.0544,34000.0
2013-04-01 11:15:00,36.86,36.87,36.82,36.83,100600.0,26.0544,26.0615,26.0261,26.0332,100600.0
2013-04-01 11:20:00,36.83,36.85,36.81,36.83,124900.0,26.0332,26.0473,26.0191,26.0332,124900.0
2013-04-01 11:25:00,36.83,36.87,36.82,36.87,81000.0,26.0332,26.0615,26.0261,26.0615,81000.0
2013-04-01 11:30:00,36.86,36.88,36.84,36.88,102600.0,26.0544,26.0685,26.0403,26.0685,102600.0
2013-04-01 11:35:00,36.87,36.89,36.85,36.86,80500.0,26.0615,26.0756,26.0473,26.0544,80500.0
2013-04-01 11:40:00,36.86,36.89,36.86,36.87,116400.0,26.0544,26.0756,26.0544,26.0615,116400.0
2013-04-01 11:45:00,36.88,36.91,36.87,36.91,83600.0,26.0685,26.0897,26.0615,26.0897,83600.0
2013-04-01 11:50:00,36.91,36.92,36.89,36.9,118600.0,26.0897,26.0968,26.0756,26.0827,118600.0
2013-04-01 11:55:00,36.9,36.9,36.88,36.88,104000.0,26.0827,26.0827,26.0685,26.0685,104000.0
2013-04-01 12:00:00,36.89,36.89,36.86,36.87,63800.0,26.0756,26.0756,26.0544,26.0615,63800.0
2013-04-01 12:05:00,36.86,36.88,36.86,36.88,50900.0,26.0544,26.0685,26.0544,26.0685,50900.0
2013-04-01 12:10:00,36.88,36.88,36.86,36.88,70400.0,26.0685,26.0685,26.0544,26.0685,70400.0
2013-04-01 12:15:00,36.88,36.88,36.86,36.88,41000.0,26.0685,26.0685,26.0544,26.0685,41000.0
2013-04-01 12:20:00,36.88,36.88,36.84,36.85,152000.0,26.0685,26.0685,26.0403,26.0473,152000.0
2013-04-01 12:25:00,36.85,36.88,36.84,36.88,44200.0,26.0473,26.0685,26.0403,26.0685,44200.0
2013-04-01 12:30:00,36.88,36.88,36.85,36.86,66200.0,26.0685,26.0685,26.0473,26.0544,66200.0
2013-04-01 12:35:00,36.87,36.88,36.85,36.88,87800.0,26.0615,26.0685,26.0473,26.0685,87800.0
2013-04-01 12:40:00,36.87,36.88,36.86,36.87,26800.0,26.0615,26.0685,26.0544,26.0615,26800.0
2013-04-01 12:45:00,36.87,36.87,36.85,36.85,49200.0,26.0615,26.0615,26.0473,26.0473,49200.0
2013-04-01 12:50:00,36.86,36.89,36.85,36.87,57600.0,26.0544,26.0756,26.0473,26.0615,57600.0
2013-04-01 12:55:00,36.86,36.9,36.86,36.89,54200.0,26.0544,26.0827,26.0544,26.0756,54200.0
2013-04-01 13:00:00,36.9,36.91,36.89,36.9,98700.0,26.0827,26.0897,26.0756,26.0827,98700.0
2013-04-01 13:05:00,36.91,36.92,36.9,36.91,36600.0,26.0897,26.0968,26.0827,26.0897,36600.0
2013-04-01 13:10:00,36.92,36.92,36.9,36.9,28800.0,26.0968,26.0968,26.0827,26.0827,28800.0
2013-04-01 13:15:00,36.91,36.92,36.9,36.92,35900.0,26.0897,26.0968,26.0827,26.0968,35900.0
2013-04-01 13:20:00,36.92,36.94,36.91,36.93,76400.0,26.0968,26.111,26.0897,26.1039,76400.0
2013-04-01 13:25:00,36.93,36.96,36.92,36.94,85700.0,26.1039,26.1251,26.0968,26.111,85700.0
2013-04-01 13:30:00,36.95,36.95,36.91,36.93,81300.0,26.118,26.118,26.0897,26.1039,81300.0
2013-04-01 13:35:00,36.94,36.94,36.92,36.94,73400.0,26.111,26.111,26.0968,26.111,73400.0
2013-04-01 13:40:00,36.94,36.94,36.89,36.89,50400.0,26.111,26.111,26.0756,26.0756,50400.0
2013-04-01 13:45:00,36.89,36.91,36.88,36.91,64000.0,26.0756,26.0897,26.0685,26.0897,64000.0
2013-04-01 13:50:00,36.91,36.92,36.9,36.92,16600.0,26.0897,26.0968,26.0827,26.0968,16600.0
2013-04-01 13:55:00,36.92,36.92,36.89,36.91,56200.0,26.0968,26.0968,26.0756,26.0897,56200.0
2013-04-01 14:00:00,36.91,36.94,36.91,36.92,112200.0,26.0897,26.111,26.0897,26.0968,112200.0
2013-04-01 14:05:00,36.92,36.94,36.91,36.94,48600.0,26.0968,26.111,26.0897,26.111,48600.0
2013-04-01 14:10:00,36.94,36.95,36.93,36.94,77800.0,26.111,26.118,26.1039,26.111,77800.0
2013-04-01 14:15:00,36.95,36.95,36.91,36.91,61300.0,26.118,26.118,26.0897,26.0897,61300.0
2013-04-01 14:20:00,36.9,36.93,36.9,36.91,93200.0,26.0827,26.1039,26.0827,26.0897,93200.0
2013-04-01 14:25:00,36.91,36.91,36.89,36.9,62100.0,26.0897,26.0897,26.0756,26.0827,62100.0
2013-04-01 14:30:00,36.9,36.91,36.87,36.88,117300.0,26.0827,26.0897,26.0615,26.0685,117300.0
2013-04-01 14:35:00,36.87,36.9,36.87,36.88,48600.0,26.0615,26.0827,26.0615,26.0685,48600.0
2013-04-01 14:40:00,36.88,36.9,36.87,36.87,88000.0,26.0685,26.0827,26.0615,26.0615,88000.0
2013-04-01 14:45:00,36.87,36.89,36.87,36.89,40600.0,26.0615,26.0756,26.0615,26.0756,40600.0
2013-04-01 14:50:00,36.88,36.9,36.87,36.89,50100.0,26.0685,26.0827,26.0615,26.0756,50100.0
2013-04-01 14:55:00,36.89,36.9,36.87,36.88,63900.0,26.0756,26.0827,26.0615,26.0685,63900.0
2013-04-01 15:00:00,36.87,36.9,36.85,36.88,168600.0,26.0615,26.0827,26.0473,26.0685,168600.0
2013-04-01 15:05:00,36.89,36.92,36.88,36.9,142000.0,26.0756,26.0968,26.0685,26.0827,142000.0
2013-04-01 15:10:00,36.9,36.9,36.86,36.86,97200.0,26.0827,26.0827,26.0544,26.0544,97200.0
2013-04-01 15:15:00,36.87,36.87,36.83,36.86,154300.0,26.0615,26.0615,26.0332,26.0544,154300.0
2013-04-01 15:20:00,36.86,36.88,36.84,36.86,96000.0,26.0544,26.0685,26.0403,26.0544,96000.0
2013-04-01 15:25:00,36.86,36.9,36.85,36.89,156700.0,26.0544,26.0827,26.0473,26.0756,156700.0
2013-04-01 15:30:00,36.89,36.91,36.85,36.88,247100.0,26.0756,26.0897,26.0473,26.0685,247100.0
2013-04-01 15:35:00,36.88,36.9,36.84,36.89,164800.0,26.0685,26.0827,26.0403,26.0756,164800.0
2013-04-01 15:40:00,36.89,36.92,36.86,36.92,166200.0,26.0756,26.0968,26.0544,26.0968,166200.0
2013-04-01 15:45:00,36.92,36.95,36.9,36.92,305800.0,26.0968,26.118,26.0827,26.0968,305800.0
2013-04-01 15:50:00,36.92,36.93,36.89,36.92,242100.0,26.0968,26.1039,26.0756,26.0968,242100.0
2013-04-01 15:55:00,36.92,36.97,36.91,36.95,669100.0,26.0968,26.1322,26.0897,26.118,669100.0
2013-04-02 09:30:00,37.03,37.03,36.94,36.99,552100.0,26.1746,26.1746,26.111,26.1463,552100.0
2013-04-02 09:35:00,36.99,37.04,36.96,37.04,413600.0,26.1463,26.1816,26.1251,26.1816,413600.0
2013-04-02 09:40:00,37.05,37.07,37.0,37.04,233700.0,26.1887,26.2028,26.1534,26.1816,233700.0
2013-04-02 09:45:00,37.04,37.04,37.0,37.0,213500.0,26.1816,26.1816,26.1534,26.1534,213500.0
2013-04-02 09:50:00,37.01,37.01,36.98,36.99,299500.0,26.1604,26.1604,26.1392,26.1463,299500.0
2013-04-02 09:55:00,36.99,37.03,36.99,37.03,199400.0,26.1463,26.1746,26.1463,26.1746,199400.0
2013-04-02 10:00:00,37.02,37.04,37.0,37.02,139200.0,26.1675,26.1816,26.1534,26.1675,139200.0
2013-04-02 10:05:00,37.01,37.07,37.01,37.04,201200.0,26.1604,26.2028,26.1604,26.1816,201200.0
2013-04-02 10:10:00,37.04,37.05,36.98,36.98,201400.0,26.1816,26.1887,26.1392,26.1392,201400.0
2013-04-02 10:15:00,36.97,37.0,36.96,36.99,185700.0,26.1322,26.1534,26.1251,26.1463,185700.0
2013-04-02 10:20:00,36.98,37.04,36.97,37.04,247500.0,26.1392,26.1816,26.1322,26.1816,247500.0
2013-04-02 10:25:00,37.04,37.05,37.0,37.05,128600.0,26.1816,26.1887,26.1534,26.1887,128600.0
2013-04-02 10:30:00,37.05,37.07,37.02,37.05,236700.0,26.1887,26.2028,26.1675,26.1887,236700.0
2013-04-02 10:35:00,37.05,37.06,37.04,37.06,162200.0,26.1887,26.1958,26.1816,26.1958,162200.0
2013-04-02 10:40:00,37.06,37.09,37.03,37.07,235100.0,26.1958,26.217,26.1746,26.2028,235100.0
2013-04-02 10:45:00,37.07,37.09,37.04,37.09,536900.0,26.2028,26.217,26.1816,26.217,536900.0
2013-04-02 10:50:00,37.09,37.09,37.05,37.07,264200.0,26.217,26.217,26.1887,26.2028,264200.0
2013-04-02 10:55:00,37.06,37.08,37.04,37.06,99200.0,26.1958,26.2099,26.1816,26.1958,99200.0
2013-04-02 11:00:00,37.06,37.07,37.04,37.05,93200.0,26.1958,26.2028,26.1816,26.1887,93200.0
2013-04-02 11:05:00,37.05,37.06,37.0,37.01,129800.0,26.1887,26.1958,26.1534,26.1604,129800.0
2013-04-02 11:10:00,37.02,37.02,37.0,37.0,82900.0,26.1675,26.1675,26.1534,26.1534,82900.0
2013-04-02 11:15:00,37.0,37.03,37.0,37.03,70600.0,26.1534,26.1746,26.1534,26.1746,70600.0
2013-04-02 11:20:00,37.03,37.04,37.02,37.04,98000.0,26.1746,26.1816,26.1675,26.1816,98000.0
2013-04-02 11:25:00,37.04,37.04,37.01,37.01,83900.0,26.1816,26.1816,26.1604,26.1604,83900.0
2013-04-02 11:30:00,37.01,37.03,37.0,37.02,58100.0,26.1604,26.1746,26.1534,26.1675,58100.0
2013-04-02 11:35:00,37.02,37.03,37.0,37.01,82500.0,26.1675,26.1746,26.1534,26.1604,82500.0
2013-04-02 11:40:00,37.0,37.01,36.98,36.99,150200.0,26.1534,26.1604,26.1392,26.1463,150200.0
2013-04-02 11:45:00,36.98,37.0,36.98,36.98,166300.0,26.1392,26.1534,26.1392,26.1392,166300.0
2013-04-02 11:50:00,36.99,37.0,36.98,37.0,92200.0,26.1463,26.1534,26.1392,26.1534,92200.0
2013-04-02 11:55:00,37.0,37.01,36.98,37.01,110100.0,26.1534,26.1604,26.1392,26.1604,110100.0
2013-04-02 12:00:00,37.01,37.02,36.99,37.01,120100.0,26.1604,26.1675,26.1463,26.1604,120100.0
2013-04-02 12:05:00,37.01,37.02,37.0,37.01,71000.0,26.1604,26.1675,26.1534,26.1604,71000.0
2013-04-02 12:10:00,37.0,37.01,37.0,37.01,46500.0,26.1534,26.1604,26.1534,26.1604,46500.0
2013-04-02 12:15:00,37.01,37.01,37.0,37.0,24300.0,26.1604,26.1604,26.1534,26.1534,24300.0
2013-04-02 12:20:00,37.01,37.01,36.99,37.0,48400.0,26.1604,26.1604,26.1463,26.1534,48400.0
2013-04-02 12:25:00,37.0,37.0,36.99,37.0,43500.0,26.1534,26.1534,26.1463,26.1534,43500.0
2013-04-02 12:30:00,37.0,37.0,36.98,36.99,97900.0,26.1534,26.1534,26.1392,26.1463,97900.0
2013-04-02 12:35:00,36.99,36.99,36.98,36.98,51000.0,26.1463,26.1463,26.1392,26.1392,51000.0
2013-04-02 12:40:00,36.98,36.99,36.97,36.98,103400.0,26.1392,26.1463,26.1322,26.1392,103400.0
2013-04-02 12:45:00,36.97,36.99,36.97,36.98,133400.0,26.1322,26.1463,26.1322,26.1392,133400.0
2013-04-02 12:50:00,36.98,36.98,36.97,36.98,59100.0,26.1392,26.1392,26.1322,26.1392,59100.0
2013-04-02 12:55:00,36.97,36.98,36.97,36.98,46400.0,26.1322,26.1392,26.1322,26.1392,46400.0
2013-04-02 13:00:00,36.98,37.0,36.97,37.0,126700.0,26.1392,26.1534,26.1322,26.1534,126700.0
2013-04-02 13:05:00,36.99,37.0,36.98,36.98,77600.0,26.1463,26.1534,26.1392,26.1392,77600.0
2013-04-02 13:10:00,36.99,36.99,36.97,36.97,26800.0,26.1463,26.1463,26.1322,26.1322,26800.0
2013-04-02 13:15:00,36.97,36.98,36.95,36.96,110100.0,26.1322,26.1392,26.118,26.1251,110100.0
2013-04-02 13:20:00,36.96,36.96,36.94,36.95,86400.0,26.1251,26.1251,26.111,26.118,86400.0
2013-04-02 13:25:00,36.96,36.96,36.91,36.91,247300.0,26.1251,26.1251,26.0897,26.0897,247300.0
2013-04-02 13:30:00,36.92,36.93,36.9,36.93,148300.0,26.0968,26.1039,26.0827,26.1039,148300.0
2013-04-02 13:35:00,36.93,36.95,36.91,36.94,121600.0,26.1039,26.118,26.0897,26.111,121600.0
2013-04-02 13:40:00,36.94,36.95,36.93,36.93,130100.0,26.111,26.118,26.1039,26.1039,130100.0
2013-04-02 13:45:00,36.94,36.96,36.92,36.93,82400.0,26.111,26.1251,26.0968,26.1039,82400.0
2013-04-02 13:50:00,36.93,36.96,36.91,36.95,121000.0,26.1039,26.1251,26.0897,26.118,121000.0
2013-04-02 13:55:00,36.95,36.95,36.92,36.93,93800.0,26.118,26.118,26.0968,26.1039,93800.0
2013-04-02 14:00:00,36.92,36.93,36.91,36.92,83600.0,26.0968,26.1039,26.0897,26.0968,83600.0
2013-04-02 14:05:00,36.91,36.92,36.89,36.91,107300.0,26.0897,26.0968,26.0756,26.0897,107300.0
2013-04-02 14:10:00,36.9,36.91,36.89,36.9,80600.0,26.0827,26.0897,26.0756,26.0827,80600.0
2013-04-02 14:15:00,36.9,36.9,36.88,36.88,61800.0,26.0827,26.0827,26.0685,26.0685,61800.0
2013-04-02 14:20:00,36.89,36.95,36.88,36.88,146700.0,26.0756,26.118,26.0685,26.0685,146700.0
2013-04-02 14:25:00,36.88,36.89,36.86,36.89,119600.0,26.0685,26.0756,26.0544,26.0756,119600.0
2013-04-02 14:30:00,36.89,36.89,36.87,36.88,116500.0,26.0756,26.0756,26.0615,26.0685,116500.0
2013-04-02 14:35:00,36.87,36.91,36.85,36.87,305000.0,26.0615,26.0897,26.0473,26.0615,305000.0
2013-04-02 14:40:00,36.87,36.87,36.83,36.86,204300.0,26.0615,26.0615,26.0332,26.0544,204300.0
2013-04-02 14:45:00,36.86,36.86,36.84,36.84,149400.0,26.0544,26.0544,26.0403,26.0403,149400.0
2013-04-02 14:50:00,36.84,36.85,36.82,36.82,203000.0,26.0403,26.0473,26.0261,26.0261,203000.0
2013-04-02 14:55:00,36.83,36.86,36.82,36.85,362000.0,26.0332,26.0544,26.0261,26.0473,362000.0
2013-04-02 15:00:00,36.84,36.89,36.84,36.88,227200.0,26.0403,26.0756,26.0403,26.0685,227200.0
2013-04-02 15:05:00,36.88,36.9,36.87,36.89,113500.0,26.0685,26.0827,26.0615,26.0756,113500.0
2013-04-02 15:10:00,36.89,36.89,36.84,36.85,225600.0,26.0756,26.0756,26.0403,26.0473,225600.0
2013-04-02 15:15:00,36.86,36.86,36.82,36.82,177300.0,26.0544,26.0544,26.0261,26.0261,177300.0
2013-04-02 15:20:00,36.82,36.93,36.8,36.82,155000.0,26.0261,26.1039,26.012,26.0261,155000.0
2013-04-02 15:25:00,36.82,36.83,36.81,36.82,168200.0,26.0261,26.0332,26.0191,26.0261,168200.0
2013-04-02 15:30:00,36.82,36.86,36.81,36.84,331500.0,26.0261,26.0544,26.0191,26.0403,331500.0
2013-04-02 15:35:00,36.84,36.86,36.83,36.84,225700.0,26.0403,26.0544,26.0332,26.0403,225700.0
2013-04-02 15:40:00,36.84,36.84,36.77,36.78,217200.0,26.0403,26.0403,25.9908,25.9979,217200.0
2013-04-02 15:45:00,36.79,36.84,36.78,36.84,359900.0,26.0049,26.0403,25.9979,26.0403,359900.0
2013-04-02 15:50:00,36.84,36.86,36.83,36.84,562400.0,26.0403,26.0544,26.0332,26.0403,562400.0
2013-04-02 15:55:00,36.84,36.9,36.83,36.87,1582900.0,26.0403,26.0827,26.0332,26.0615,1582900.0
2013-04-03 09:30:00,36.9,36.93,36.77,36.77,425100.0,26.0827,26.1039,25.9908,25.9908,425100.0
2013-04-03 09:35:00,36.77,36.92,36.67,36.73,361700.0,25.9908,26.0968,25.9201,25.9625,361700.0
2013-04-03 09:40:00,36.73,36.74,36.68,36.68,348900.0,25.9625,25.9696,25.9272,25.9272,348900.0
2013-04-03 09:45:00,36.69,36.7,36.62,36.63,365800.0,25.9342,25.9413,25.8848,25.8918,365800.0
2013-04-03 09:50:00,36.62,36.63,36.55,36.59,491700.0,25.8848,25.8918,25.8353,25.8636,491700.0
2013-04-03 09:55:00,36.6,36.69,36.59,36.69,400400.0,25.8706,25.9342,25.8636,25.9342,400400.0
2013-04-03 10:00:00,36.69,36.73,36.66,36.69,452000.0,25.9342,25.9625,25.913,25.9342,452000.0
2013-04-03 10:05:00,36.69,36.75,36.68,36.7,342700.0,25.9342,25.9767,25.9272,25.9413,342700.0
2013-04-03 10:10:00,36.71,36.75,36.7,36.75,514300.0,25.9484,25.9767,25.9413,25.9767,514300.0
2013-04-03 10:15:00,36.75,36.77,36.71,36.77,270800.0,25.9767,25.9908,25.9484,25.9908,270800.0
2013-04-03 10:20:00,36.77,36.82,36.74,36.81,240200.0,25.9908,26.0261,25.9696,26.0191,240200.0
2013-04-03 10:25:00,36.81,36.82,36.78,36.81,209300.0,26.0191,26.0261,25.9979,26.0191,209300.0
2013-04-03 10:30:00,36.8,36.81,36.77,36.79,250800.0,26.012,26.0191,25.9908,26.0049,250800.0
2013-04-03 10:35:00,36.79,36.8,36.77,36.79,259200.0,26.0049,26.012,25.9908,26.0049,259200.0
2013-04-03 10:40:00,36.79,36.8,36.71,36.71,559300.0,26.0049,26.012,25.9484,25.9484,559300.0
2013-04-03 10:45:00,36.71,36.77,36.7,36.77,374900.0,25.9484,25.9908,25.9413,25.9908,374900.0
2013-04-03 10:50:00,36.77,36.82,36.76,36.79,233400.0,25.9908,26.0261,25.9837,26.0049,233400.0
2013-04-03 10:55:00,36.79,36.8,36.7,36.7,232700.0,26.0049,26.012,25.9413,25.9413,232700.0
2013-04-03 11:00:00,36.7,36.76,36.69,36.75,686400.0,25.9413,25.9837,25.9342,25.9767,686400.0
2013-04-03 11:05:00,36.76,36.76,36.72,36.76,348200.0,25.9837,25.9837,25.9554,25.9837,348200.0
2013-04-03 11:10:00,36.75,36.79,36.71,36.78,250600.0,25.9767,26.0049,25.9484,25.9979,250600.0
2013-04-03 11:15:00,36.78,36.83,36.77,36.8,335700.0,25.9979,26.0332,25.9908,26.012,335700.0
2013-04-03 11:20:00,36.8,36.84,36.8,36.84,308300.0,26.012,26.0403,26.012,26.0403,308300.0
2013-04-03 11:25:00,36.84,36.91,36.83,36.91,223200.0,26.0403,26.0897,26.0332,26.0897,223200.0
2013-04-03 11:30:00,36.91,36.91,36.86,36.87,312000.0,26.0897,26.0897,26.0544,26.0615,312000.0
2013-04-03 11:35:00,36.86,36.89,36.86,36.88,266800.0,26.0544,26.0756,26.0544,26.0685,266800.0
2013-04-03 11:40:00,36.88,36.89,36.86,36.87,353200.0,26.0685,26.0756,26.0544,26.0615,353200.0
2013-04-03 11:45:00,36.86,36.9,36.85,36.9,270700.0,26.0544,26.0827,26.0473,26.0827,270700.0
2013-04-03 11:50:00,36.9,36.92,36.88,36.91,180300.0,26.0827,26.0968,26.0685,26.0897,180300.0
2013-04-03 11:55:00,36.91,36.95,36.91,36.94,244100.0,26.0897,26.118,26.0897,26.111,244100.0
2013-04-03 12:00:00,36.94,36.94,36.87,36.88,127900.0,26.111,26.111,26.0615,26.0685,127900.0
2013-04-03 12:05:00,36.87,36.88,36.82,36.83,133100.0,26.0615,26.0685,26.0261,26.0332,133100.0
2013-04-03 12:10:00,36.83,36.86,36.82,36.85,192700.0,26.0332,26.0544,26.0261,26.0473,192700.0
2013-04-03 12:15:00,36.85,36.86,36.8,36.8,200200.0,26.0473,26.0544,26.012,26.012,200200.0
2013-04-03 12:20:00,36.8,36.82,36.79,36.8,100600.0,26.012,26.0261,26.0049,26.012,100600.0
2013-04-03 12:25:00,36.8,36.81,36.78,36.79,147400.0,26.012,26.0191,25.9979,26.0049,147400.0
2013-04-03 12:30:00,36.79,36.84,36.78,36.83,141500.0,26.0049,26.0403,25.9979,26.0332,141500.0
2013-04-03 12:35:00,36.83,36.83,36.78,36.78,128800.0,26.0332,26.0332,25.9979,25.9979,128800.0
2013-04-03 12:40:00,36.78,36.79,36.75,36.76,97700.0,25.9979,26.0049,25.9767,25.9837,97700.0
2013-04-03 12:45:00,36.75,36.76,36.72,36.73,198800.0,25.9767,25.9837,25.9554,25.9625,198800.0
2013-04-03 12:50:00,36.73,36.75,36.68,36.72,321700.0,25.9625,25.9767,25.9272,25.9554,321700.0
2013-04-03 12:55:00,36.72,36.73,36.7,36.7,85900.0,25.9554,25.9625,25.9413,25.9413,85900.0
2013-04-03 13:00:00,36.7,36.73,36.7,36.73,120900.0,25.9413,25.9625,25.9413,25.9625,120900.0
2013-04-03 13:05:00,36.72,36.75,36.7,36.72,184400.0,25.9554,25.9767,25.9413,25.9554,184400.0
2013-04-03 13:10:00,36.72,36.74,36.65,36.65,366600.0,25.9554,25.9696,25.906,25.906,366600.0
2013-04-03 13:15:00,36.65,36.7,36.61,36.7,295200.0,25.906,25.9413,25.8777,25.9413,295200.0
2013-04-03 13:20:00,36.7,36.7,36.62,36.64,263500.0,25.9413,25.9413,25.8848,25.8989,263500.0
2013-04-03 13:25:00,36.64,36.66,36.62,36.63,89300.0,25.8989,25.913,25.8848,25.8918,89300.0
2013-04-03 13:30:00,36.63,36.64,36.61,36.62,129300.0,25.8918,25.8989,25.8777,25.8848,129300.0
2013-04-03 13:35:00,36.62,36.65,36.61,36.64,223000.0,25.8848,25.906,25.8777,25.8989,223000.0
2013-04-03 13:40:00,36.63,36.67,36.63,36.66,159000.0,25.8918,25.9201,25.8918,25.913,159000.0
2013-04-03 13:45:00,36.66,36.68,36.64,36.68,278900.0,25.913,25.9272,25.8989,25.9272,278900.0
2013-04-03 13:50:00,36.68,36.71,36.66,36.68,262500.0,25.9272,25.9484,25.913,25.9272,262500.0
2013-04-03 13:55:00,36.68,36.7,36.66,36.66,166700.0,25.9272,25.9413,25.913,25.913,166700.0
2013-04-03 14:00:00,36.66,36.69,36.64,36.67,334700.0,25.913,25.9342,25.8989,25.9201,334700.0
2013-04-03 14:05:00,36.67,36.7,36.65,36.7,382600.0,25.9201,25.9413,25.906,25.9413,382600.0
2013-04-03 14:10:00,36.7,36.73,36.68,36.7,297800.0,25.9413,25.9625,25.9272,25.9413,297800.0
2013-04-03 14:15:00,36.71,36.75,36.68,36.73,237100.0,25.9484,25.9767,25.9272,25.9625,237100.0
2013-04-03 14:20:00,36.74,36.75,36.71,36.72,221300.0,25.9696,25.9767,25.9484,25.9554,221300.0
2013-04-03 14:25:00,36.71,36.73,36.69,36.7,243800.0,25.9484,25.9625,25.9342,25.9413,243800.0
2013-04-03 14:30:00,36.7,36.71,36.67,36.7,195300.0,25.9413,25.9484,25.9201,25.9413,195300.0
2013-04-03 14:35:00,36.7,36.76,36.7,36.75,226400.0,25.9413,25.9837,25.9413,25.9767,226400.0
2013-04-03 14:40:00,36.75,36.81,36.75,36.79,322600.0,25.9767,26.0191,25.9767,26.0049,322600.0
2013-04-03 14:45:00,36.79,36.79,36.76,36.78,295100.0,26.0049,26.0049,25.9837,25.9979,295100.0
2013-04-03 14:50:00,36.78,36.8,36.77,36.77,144800.0,25.9979,26.012,25.9908,25.9908,144800.0
2013-04-03 14:55:00,36.78,36.79,36.76,36.79,216600.0,25.9979,26.0049,25.9837,26.0049,216600.0
2013-04-03 15:00:00,36.79,36.81,36.77,36.8,248400.0,26.0049,26.0191,25.9908,26.012,248400.0
2013-04-03 15:05:00,36.8,36.8,36.76,36.78,360400.0,26.012,26.012,25.9837,25.9979,360400.0
2013-04-03 15:10:00,36.77,36.8,36.77,36.8,410500.0,25.9908,26.012,25.9908,26.012,410500.0
2013-04-03 15:15:00,36.8,36.8,36.76,36.77,262000.0,26.012,26.012,25.9837,25.9908,262000.0
2013-04-03 15:20:00,36.77,36.79,36.75,36.77,289000.0,25.9908,26.0049,25.9767,25.9908,289000.0
2013-04-03 15:25:00,36.77,36.79,36.75,36.76,422700.0,25.9908,26.0049,25.9767,25.9837,422700.0
2013-04-03 15:30:00,36.77,36.77,36.66,36.66,449000.0,25.9908,25.9908,25.913,25.913,449000.0
2013-04-03 15:35:00,36.66,36.67,36.58,36.59,395700.0,25.913,25.9201,25.8565,25.8636,395700.0
2013-04-03 15:40:00,36.59,36.71,36.58,36.69,625100.0,25.8636,25.9484,25.8565,25.9342,625100.0
2013-04-03 15:45:00,36.69,36.77,36.69,36.75,788200.0,25.9342,25.9908,25.9342,25.9767,788200.0
2013-04-03 15:50:00,36.75,36.77,36.66,36.67,768200.0,25.9767,25.9908,25.913,25.9201,768200.0
2013-04-03 15:55:00,36.67,36.75,36.66,36.68,1059800.0,25.9201,25.9767,25.913,25.9272,1059800.0
2013-04-04 09:30:00,36.77,36.99,36.75,36.99,361700.0,25.9908,26.1463,25.9767,26.1463,361700.0
2013-04-04 09:35:00,36.98,36.98,36.84,36.91,293600.0,26.1392,26.1392,26.0403,26.0897,293600.0
2013-04-04 09:40:00,36.9,36.98,36.88,36.97,268300.0,26.0827,26.1392,26.0685,26.1322,268300.0
2013-04-04 09:45:00,36.98,37.02,36.91,37.01,546100.0,26.1392,26.1675,26.0897,26.1604,546100.0
2013-04-04 09:50:00,37.02,37.08,37.01,37.05,306600.0,26.1675,26.2099,26.1604,26.1887,306600.0
2013-04-04 09:55:00,37.04,37.05,36.96,36.96,238500.0,26.1816,26.1887,26.1251,26.1251,238500.0
2013-04-04 10:00:00,36.96,37.09,36.96,37.06,352500.0,26.1251,26.217,26.1251,26.1958,352500.0
2013-04-04 10:05:00,37.07,37.08,37.03,37.04,203700.0,26.2028,26.2099,26.1746,26.1816,203700.0
2013-04-04 10:10:00,37.03,37.06,37.0,37.01,267000.0,26.1746,26.1958,26.1534,26.1604,267000.0
2013-04-04 10:15:00,37.01,37.02,36.99,37.0,138600.0,26.1604,26.1675,26.1463,26.1534,138600.0
2013-04-04 10:20:00,37.0,37.01,36.96,36.96,143600.0,26.1534,26.1604,26.1251,26.1251,143600.0
2013-04-04 10:25:00,36.97,36.99,36.84,36.87,327700.0,26.1322,26.1463,26.0403,26.0615,327700.0
2013-04-04 10:30:00,36.87,36.93,36.86,36.9,251500.0,26.0615,26.1039,26.0544,26.0827,251500.0
2013-04-04 10:35:00,36.89,36.9,36.83,36.84,166500.0,26.0756,26.0827,26.0332,26.0403,166500.0
2013-04-04 10:40:00,36.83,36.95,36.83,36.91,217700.0,26.0332,26.118,26.0332,26.0897,217700.0
2013-04-04 10:45:00,36.91,36.91,36.86,36.89,73000.0,26.0897,26.0897,26.0544,26.0756,73000.0
2013-04-04 10:50:00,36.88,37.0,36.88,36.98,275300.0,26.0685,26.1534,26.0685,26.1392,275300.0
2013-04-04 10:55:00,36.97,37.01,36.93,36.96,172200.0,26.1322,26.1604,26.1039,26.1251,172200.0
2013-04-04 11:00:00,36.96,36.97,36.91,36.94,144100.0,26.1251,26.1322,26.0897,26.111,144100.0
2013-04-04 11:05:00,36.93,36.96,36.88,36.9,106900.0,26.1039,26.1251,26.0685,26.0827,106900.0
2013-04-04 11:10:00,36.9,36.95,36.89,36.93,110700.0,26.0827,26.118,26.0756,26.1039,110700.0
2013-04-04 11:15:00,36.93,36.98,36.91,36.96,124800.0,26.1039,26.1392,26.0897,26.1251,124800.0
2013-04-04 11:20:00,36.97,37.09,36.95,37.07,1407400.0,26.1322,26.217,26.118,26.2028,1407400.0
2013-04-04 11:25:00,37.06,37.12,37.05,37.11,355400.0,26.1958,26.2382,26.1887,26.2311,355400.0
2013-04-04 11:30:00,37.11,37.12,37.08,37.09,301800.0,26.2311,26.2382,26.2099,26.217,301800.0
2013-04-04 11:35:00,37.1,37.11,37.08,37.1,284900.0,26.224,26.2311,26.2099,26.224,284900.0
2013-04-04 11:40:00,37.09,37.11,37.09,37.1,277300.0,26.217,26.2311,26.217,26.224,277300.0
2013-04-04 11:45:00,37.09,37.11,37.09,37.09,323200.0,26.217,26.2311,26.217,26.217,323200.0
2013-04-04 11:50:00,37.09,37.11,37.08,37.1,228400.0,26.217,26.2311,26.2099,26.224,228400.0
2013-04-04 11:55:00,37.09,37.12,37.09,37.09,145800.0,26.217,26.2382,26.217,26.217,145800.0
2013-04-04 12:00:00,37.09,37.12,37.07,37.08,440100.0,26.217,26.2382,26.2028,26.2099,440100.0
2013-04-04 12:05:00,37.08,37.11,37.04,37.11,268500.0,26.2099,26.2311,26.1816,26.2311,268500.0
2013-04-04 12:10:00,37.1,37.11,37.06,37.1,187300.0,26.224,26.2311,26.1958,26.224,187300.0
2013-04-04 12:15:00,37.11,37.15,37.1,37.13,211300.0,26.2311,26.2594,26.224,26.2453,211300.0
2013-04-04 12:20:00,37.13,37.15,37.07,37.11,189600.0,26.2453,26.2594,26.2028,26.2311,189600.0
2013-04-04 12:25:00,37.1,37.13,37.09,37.12,511200.0,26.224,26.2453,26.217,26.2382,511200.0
2013-04-04 12:30:00,37.11,37.11,37.07,37.07,161300.0,26.2311,26.2311,26.2028,26.2028,161300.0
2013-04-04 12:35:00,37.07,37.1,37.06,37.08,109800.0,26.2028,26.224,26.1958,26.2099,109800.0
2013-04-04 12:40:00,37.07,37.08,37.02,37.04,106200.0,26.2028,26.2099,26.1675,26.1816,106200.0
2013-04-04 12:45:00,37.03,37.05,37.01,37.04,138300.0,26.1746,26.1887,26.1604,26.1816,138300.0
2013-04-04 12:50:00,37.04,37.04,37.01,37.02,88500.0,26.1816,26.1816,26.1604,26.1675,88500.0
2013-04-04 12:55:00,37.03,37.07,37.01,37.07,267200.0,26.1746,26.2028,26.1604,26.2028,267200.0
2013-04-04 13:00:00,37.07,37.07,37.02,37.04,146200.0,26.2028,26.2028,26.1675,26.1816,146200.0
2013-04-04 13:05:00,37.03,37.05,37.01,37.02,62700.0,26.1746,26.1887,26.1604,26.1675,62700.0
2013-04-04 13:10:00,37.02,37.02,37.0,37.01,81900.0,26.1675,26.1675,26.1534,26.1604,81900.0
2013-04-04 13:15:00,37.02,37.07,36.98,37.05,234800.0,26.1675,26.2028,26.1392,26.1887,234800.0
2013-04-04 13:20:00,37.04,37.06,37.02,37.06,159200.0,26.1816,26.1958,26.1675,26.1958,159200.0
2013-04-04 13:25:00,37.06,37.09,37.05,37.07,83400.0,26.1958,26.217,26.1887,26.2028,83400.0
2013-04-04 13:30:00,37.07,37.08,37.05,37.05,67100.0,26.2028,26.2099,26.1887,26.1887,67100.0
2013-04-04 13:35:00,37.05,37.09,37.05,37.07,153100.0,26.1887,26.217,26.1887,26.2028,153100.0
2013-04-04 13:40:00,37.08,37.14,37.08,37.13,227800.0,26.2099,26.2523,26.2099,26.2453,227800.0
2013-04-04 13:45:00,37.14,37.23,37.13,37.22,315100.0,26.2523,26.3159,26.2453,26.3089,315100.0
2013-04-04 13:50:00,37.23,37.26,37.21,37.22,156600.0,26.3159,26.3371,26.3018,26.3089,156600.0
2013-04-04 13:55:00,37.21,37.22,37.17,37.18,118500.0,26.3018,26.3089,26.2735,26.2806,118500.0
2013-04-04 14:00:00,37.17,37.18,37.14,37.16,100300.0,26.2735,26.2806,26.2523,26.2665,100300.0
2013-04-04 14:05:00,37.16,37.18,37.15,37.16,88600.0,26.2665,26.2806,26.2594,26.2665,88600.0
2013-04-04 14:10:00,37.16,37.18,37.14,37.16,79800.0,26.2665,26.2806,26.2523,26.2665,79800.0
2013-04-04 14:15:00,37.16,37.22,37.15,37.22,152100.0,26.2665,26.3089,26.2594,26.3089,152100.0
2013-04-04 14:20:00,37.22,37.25,37.19,37.25,123600.0,26.3089,26.3301,26.2877,26.3301,123600.0
2013-04-04 14:25:00,37.25,37.29,37.25,37.27,168600.0,26.3301,26.3584,26.3301,26.3442,168600.0
2013-04-04 14:30:00,37.26,37.27,37.22,37.24,149200.0,26.3371,26.3442,26.3089,26.323,149200.0
2013-04-04 14:35:00,37.23,37.26,37.23,37.25,232700.0,26.3159,26.3371,26.3159,26.3301,232700.0
2013-04-04 14:40:00,37.25,37.28,37.25,37.28,129700.0,26.3301,26.3513,26.3301,26.3513,129700.0
2013-04-04 14:45:00,37.28,37.29,37.26,37.28,128100.0,26.3513,26.3584,26.3371,26.3513,128100.0
2013-04-04 14:50:00,37.29,37.29,37.25,37.25,159300.0,26.3584,26.3584,26.3301,26.3301,159300.0
2013-04-04 14:55:00,37.26,37.26,37.24,37.26,106800.0,26.3371,26.3371,26.323,26.3371,106800.0
2013-04-04 15:00:00,37.25,37.32,37.25,37.32,227300.0,26.3301,26.3796,26.3301,26.3796,227300.0
2013-04-04 15:05:00,37.32,37.38,37.31,37.38,630800.0,26.3796,26.422,26.3725,26.422,630800.0
2013-04-04 15:10:00,37.38,37.44,37.37,37.4,330100.0,26.422,26.4644,26.4149,26.4361,330100.0
2013-04-04 15:15:00,37.4,37.41,37.34,37.35,372100.0,26.4361,26.4432,26.3937,26.4008,372100.0
2013-04-04 15:20:00,37.35,37.4,37.33,37.39,254200.0,26.4008,26.4361,26.3866,26.429,254200.0
2013-04-04 15:25:00,37.4,37.41,37.38,37.41,312900.0,26.4361,26.4432,26.422,26.4432,312900.0
2013-04-04 15:30:00,37.41,37.43,37.4,37.43,499600.0,26.4432,26.4573,26.4361,26.4573,499600.0
2013-04-04 15:35:00,37.43,37.45,37.41,37.41,435800.0,26.4573,26.4714,26.4432,26.4432,435800.0
2013-04-04 15:40:00,37.41,37.48,37.41,37.45,668200.0,26.4432,26.4927,26.4432,26.4714,668200.0
2013-04-04 15:45:00,37.45,37.45,37.41,37.45,830600.0,26.4714,26.4714,26.4432,26.4714,830600.0
2013-04-04 15:50:00,37.45,37.47,37.43,37.43,950800.0,26.4714,26.4856,26.4573,26.4573,950800.0
2013-04-04 15:55:00,37.43,37.45,37.39,37.42,1503000.0,26.4573,26.4714,26.429,26.4502,1503000.0
2013-04-05 09:30:00,36.82,36.93,36.81,36.91,505600.0,26.0261,26.1039,26.0191,26.0897,505600.0
2013-04-05 09:35:00,36.91,36.92,36.75,36.91,502300.0,26.0897,26.0968,25.9767,26.0897,502300.0
2013-04-05 09:40:00,36.91,36.92,36.71,36.85,372800.0,26.0897,26.0968,25.9484,26.0473,372800.0
2013-04-05 09:45:00,36.85,36.97,36.81,36.93,677500.0,26.0473,26.1322,26.0191,26.1039,677500.0
2013-04-05 09:50:00,36.93,36.93,36.83,36.84,319400.0,26.1039,26.1039,26.0332,26.0403,319400.0
2013-04-05 09:55:00,36.84,36.92,36.71,36.86,783400.0,26.0403,26.0968,25.9484,26.0544,783400.0
2013-04-05 10:00:00,36.86,36.87,36.82,36.86,362700.0,26.0544,26.0615,26.0261,26.0544,362700.0
2013-04-05 10:05:00,36.86,36.86,36.67,36.73,858300.0,26.0544,26.0544,25.9201,25.9625,858300.0
2013-04-05 10:10:00,36.74,36.75,36.67,36.75,370900.0,25.9696,25.9767,25.9201,25.9767,370900.0
2013-04-05 10:15:00,36.75,36.76,36.69,36.73,168100.0,25.9767,25.9837,25.9342,25.9625,168100.0
2013-04-05 10:20:00,36.73,36.83,36.73,36.81,197900.0,25.9625,26.0332,25.9625,26.0191,197900.0
2013-04-05 10:25:00,36.81,36.87,36.8,36.84,250500.0,26.0191,26.0615,26.012,26.0403,250500.0
2013-04-05 10:30:00,36.84,36.9,36.84,36.88,335400.0,26.0403,26.0827,26.0403,26.0685,335400.0
2013-04-05 10:35:00,36.87,36.9,36.83,36.86,240700.0,26.0615,26.0827,26.0332,26.0544,240700.0
2013-04-05 10:40:00,36.87,36.87,36.79,36.8,191200.0,26.0615,26.0615,26.0049,26.012,191200.0
2013-04-05 10:45:00,36.82,36.83,36.78,36.81,129000.0,26.0261,26.0332,25.9979,26.0191,129000.0
2013-04-05 10:50:00,36.82,36.85,36.79,36.84,174400.0,26.0261,26.0473,26.0049,26.0403,174400.0
2013-04-05 10:55:00,36.85,36.86,36.81,36.82,225400.0,26.0473,26.0544,26.0191,26.0261,225400.0
2013-04-05 11:00:00,36.82,36.85,36.81,36.83,228400.0,26.0261,26.0473,26.0191,26.0332,228400.0
2013-04-05 11:05:00,36.83,36.85,36.8,36.82,383300.0,26.0332,26.0473,26.012,26.0261,383300.0
2013-04-05 11:10:00,36.82,36.88,36.8,36.87,377700.0,26.0261,26.0685,26.012,26.0615,377700.0
2013-04-05 11:15:00,36.87,36.9,36.86,36.89,352200.0,26.0615,26.0827,26.0544,26.0756,352200.0
2013-04-05 11:20:00,36.89,36.9,36.84,36.86,181300.0,26.0756,26.0827,26.0403,26.0544,181300.0
2013-04-05 11:25:00,36.86,36.86,36.8,36.8,125900.0,26.0544,26.0544,26.012,26.012,125900.0
2013-04-05 11:30:00,36.8,36.82,36.78,36.81,186900.0,26.012,26.0261,25.9979,26.0191,186900.0
2013-04-05 11:35:00,36.81,36.82,36.78,36.79,161300.0,26.0191,26.0261,25.9979,26.0049,161300.0
2013-04-05 11:40:00,36.79,36.8,36.78,36.79,92200.0,26.0049,26.012,25.9979,26.0049,92200.0
2013-04-05 11:45:00,36.79,36.8,36.78,36.79,194300.0,26.0049,26.012,25.9979,26.0049,194300.0
2013-04-05 11:50:00,36.79,36.81,36.78,36.79,171300.0,26.0049,26.0191,25.9979,26.0049,171300.0
2013-04-05 11:55:00,36.79,36.8,36.75,36.75,244800.0,26.0049,26.012,25.9767,25.9767,244800.0
2013-04-05 12:00:00,36.75,36.76,36.71,36.72,198200.0,25.9767,25.9837,25.9484,25.9554,198200.0
2013-04-05 12:05:00,36.72,36.76,36.72,36.74,178100.0,25.9554,25.9837,25.9554,25.9696,178100.0
2013-04-05 12:10:00,36.74,36.79,36.74,36.79,142400.0,25.9696,26.0049,25.9696,26.0049,142400.0
2013-04-05 12:15:00,36.78,36.79,36.74,36.75,133900.0,25.9979,26.0049,25.9696,25.9767,133900.0
2013-04-05 12:20:00,36.74,36.75,36.71,36.72,183200.0,25.9696,25.9767,25.9484,25.9554,183200.0
2013-04-05 12:25:00,36.72,36.72,36.7,36.7,137800.0,25.9554,25.9554,25.9413,25.9413,137800.0
2013-04-05 12:30:00,36.7,36.72,36.68,36.68,282900.0,25.9413,25.9554,25.9272,25.9272,282900.0
2013-04-05 12:35:00,36.68,36.69,36.62,36.62,197200.0,25.9272,25.9342,25.8848,25.8848,197200.0
2013-04-05 12:40:00,36.62,36.68,36.62,36.67,265800.0,25.8848,25.9272,25.8848,25.9201,265800.0
2013-04-05 12:45:00,36.67,36.72,36.67,36.71,190000.0,25.9201,25.9554,25.9201,25.9484,190000.0
2013-04-05 12:50:00,36.7,36.72,36.7,36.71,68400.0,25.9413,25.9554,25.9413,25.9484,68400.0
2013-04-05 12:55:00,36.72,36.72,36.67,36.67,124900.0,25.9554,25.9554,25.9201,25.9201,124900.0
2013-04-05 13:00:00,36.68,36.69,36.66,36.69,149600.0,25.9272,25.9342,25.913,25.9342,149600.0
2013-04-05 13:05:00,36.69,36.73,36.68,36.73,175500.0,25.9342,25.9625,25.9272,25.9625,175500.0
2013-04-05 13:10:00,36.73,36.77,36.73,36.76,165600.0,25.9625,25.9908,25.9625,25.9837,165600.0
2013-04-05 13:15:00,36.76,36.78,36.76,36.78,126800.0,25.9837,25.9979,25.9837,25.9979,126800.0
2013-04-05 13:20:00,36.77,36.81,36.77,36.77,194000.0,25.9908,26.0191,25.9908,25.9908,194000.0
2013-04-05 13:25:00,36.78,36.82,36.77,36.82,259300.0,25.9979,26.0261,25.9908,26.0261,259300.0
2013-04-05 13:30:00,36.82,36.84,36.79,36.79,188600.0,26.0261,26.0403,26.0049,26.0049,188600.0
2013-04-05 13:35:00,36.79,36.79,36.77,36.77,163800.0,26.0049,26.0049,25.9908,25.9908,163800.0
2013-04-05 13:40:00,36.77,36.81,36.77,36.81,113300.0,25.9908,26.0191,25.9908,26.0191,113300.0
2013-04-05 13:45:00,36.81,36.82,36.79,36.81,154200.0,26.0191,26.0261,26.0049,26.0191,154200.0
2013-04-05 13:50:00,36.81,36.82,36.8,36.8,62100.0,26.0191,26.0261,26.012,26.012,62100.0
2013-04-05 13:55:00,36.81,36.81,36.77,36.77,106900.0,26.0191,26.0191,25.9908,25.9908,106900.0
2013-04-05 14:00:00,36.77,36.8,36.75,36.75,157100.0,25.9908,26.012,25.9767,25.9767,157100.0
2013-04-05 14:05:00,36.75,36.76,36.73,36.75,156400.0,25.9767,25.9837,25.9625,25.9767,156400.0
2013-04-05 14:10:00,36.75,36.79,36.74,36.77,440300.0,25.9767,26.0049,25.9696,25.9908,440300.0
2013-04-05 14:15:00,36.78,36.79,36.74,36.76,180000.0,25.9979,26.0049,25.9696,25.9837,180000.0
2013-04-05 14:20:00,36.76,36.8,36.75,36.8,174600.0,25.9837,26.012,25.9767,26.012,174600.0
2013-04-05 14:25:00,36.8,36.83,36.79,36.83,84200.0,26.012,26.0332,26.0049,26.0332,84200.0
2013-04-05 14:30:00,36.83,36.83,36.81,36.83,90500.0,26.0332,26.0332,26.0191,26.0332,90500.0
2013-04-05 14:35:00,36.83,36.91,36.82,36.91,318900.0,26.0332,26.0897,26.0261,26.0897,318900.0
2013-04-05 14:40:00,36.9,36.99,36.9,36.95,476700.0,26.0827,26.1463,26.0827,26.118,476700.0
2013-04-05 14:45:00,36.95,36.98,36.91,36.98,255300.0,26.118,26.1392,26.0897,26.1392,255300.0
2013-04-05 14:50:00,36.98,37.0,36.97,37.0,146400.0,26.1392,26.1534,26.1322,26.1534,146400.0
2013-04-05 14:55:00,37.0,37.04,37.0,37.04,147600.0,26.1534,26.1816,26.1534,26.1816,147600.0
2013-04-05 15:00:00,37.03,37.04,36.96,36.98,230000.0,26.1746,26.1816,26.1251,26.1392,230000.0
2013-04-05 15:05:00,36.98,36.99,36.94,36.98,274400.0,26.1392,26.1463,26.111,26.1392,274400.0
2013-04-05 15:10:00,36.98,36.99,36.96,36.97,121700.0,26.1392,26.1463,26.1251,26.1322,121700.0
2013-04-05 15:15:00,36.96,36.97,36.93,36.93,132100.0,26.1251,26.1322,26.1039,26.1039,132100.0
2013-04-05 15:20:00,36.93,36.94,36.9,36.94,153500.0,26.1039,26.111,26.0827,26.111,153500.0
2013-04-05 15:25:00,36.94,36.94,36.9,36.92,241600.0,26.111,26.111,26.0827,26.0968,241600.0
2013-04-05 15:30:00,36.93,37.09,36.93,37.07,753300.0,26.1039,26.217,26.1039,26.2028,753300.0
2013-04-05 15:35:00,37.07,37.11,37.03,37.09,971700.0,26.2028,26.2311,26.1746,26.217,971700.0
2013-04-05 15:40:00,37.09,37.11,37.06,37.07,633300.0,26.217,26.2311,26.1958,26.2028,633300.0
2013-04-05 15:45:00,37.06,37.17,37.06,37.15,713500.0,26.1958,26.2735,26.1958,26.2594,713500.0
2013-04-05 15:50:00,37.15,37.16,37.11,37.13,748600.0,26.2594,26.2665,26.2311,26.2453,748600.0
2013-04-05 15:55:00,37.13,37.2,37.12,37.16,1178800.0,26.2453,26.2947,26.2382,26.2665,1178800.0
2013-04-08 09:30:00,37.11,37.11,36.9,36.96,610100.0,26.2311,26.2311,26.0827,26.1251,610100.0
2013-04-08 09:35:00,36.96,36.99,36.88,36.93,323500.0,26.1251,26.1463,26.0685,26.1039,323500.0
2013-04-08 09:40:00,36.93,36.96,36.82,36.83,562200.0,26.1039,26.1251,26.0261,26.0332,562200.0
2013-04-08 09:45:00,36.84,36.87,36.76,36.79,363400.0,26.0403,26.0615,25.9837,26.0049,363400.0
2013-04-08 09:50:00,36.78,36.79,36.71,36.76,560800.0,25.9979,26.0049,25.9484,25.9837,560800.0
2013-04-08 09:55:00,36.75,36.76,36.62,36.73,490500.0,25.9767,25.9837,25.8848,25.9625,490500.0
2013-04-08 10:00:00,36.73,36.76,36.69,36.72,244100.0,25.9625,25.9837,25.9342,25.9554,244100.0
2013-04-08 10:05:00,36.71,36.77,36.7,36.75,230400.0,25.9484,25.9908,25.9413,25.9767,230400.0
2013-04-08 10:10:00,36.75,36.77,36.7,36.77,215300.0,25.9767,25.9908,25.9413,25.9908,215300.0
2013-04-08 10:15:00,36.77,36.88,36.76,36.82,446000.0,25.9908,26.0685,25.9837,26.0261,446000.0
2013-04-08 10:20:00,36.81,36.82,36.77,36.79,490700.0,26.0191,26.0261,25.9908,26.0049,490700.0
2013-04-08 10:25:00,36.79,36.79,36.76,36.77,203800.0,26.0049,26.0049,25.9837,25.9908,203800.0
2013-04-08 10:30:00,36.78,36.84,36.75,36.84,317400.0,25.9979,26.0403,25.9767,26.0403,317400.0
2013-04-08 10:35:00,36.84,36.86,36.8,36.83,347100.0,26.0403,26.0544,26.012,26.0332,347100.0
2013-04-08 10:40:00,36.84,36.85,36.79,36.8,194300.0,26.0403,26.0473,26.0049,26.012,194300.0
2013-04-08 10:45:00,36.8,36.84,36.78,36.78,259500.0,26.012,26.0403,25.9979,25.9979,259500.0
2013-04-08 10:50:00,36.78,36.8,36.77,36.77,131700.0,25.9979,26.012,25.9908,25.9908,131700.0
2013-04-08 10:55:00,36.77,36.79,36.75,36.78,170900.0,25.9908,26.0049,25.9767,25.9979,170900.0
2013-04-08 11:00:00,36.78,36.79,36.75,36.76,133300.0,25.9979,26.0049,25.9767,25.9837,133300.0
2013-04-08 11:05:00,36.76,36.78,36.74,36.77,166900.0,25.9837,25.9979,25.9696,25.9908,166900.0
2013-04-08 11:10:00,36.78,36.82,36.77,36.79,136800.0,25.9979,26.0261,25.9908,26.0049,136800.0
2013-04-08 11:15:00,36.8,36.8,36.73,36.78,188700.0,26.012,26.012,25.9625,25.9979,188700.0
2013-04-08 11:20:00,36.78,36.8,36.77,36.8,145800.0,25.9979,26.012,25.9908,26.012,145800.0
2013-04-08 11:25:00,36.8,36.82,36.77,36.78,126800.0,26.012,26.0261,25.9908,25.9979,126800.0
2013-04-08 11:30:00,36.79,36.8,36.76,36.76,104900.0,26.0049,26.012,25.9837,25.9837,104900.0
2013-04-08 11:35:00,36.77,36.77,36.75,36.77,120300.0,25.9908,25.9908,25.9767,25.9908,120300.0
2013-04-08 11:40:00,36.77,36.78,36.74,36.78,109300.0,25.9908,25.9979,25.9696,25.9979,109300.0
2013-04-08 11:45:00,36.77,36.81,36.76,36.77,83400.0,25.9908,26.0191,25.9837,25.9908,83400.0
2013-04-08 11:50:00,36.77,36.79,36.76,36.77,113400.0,25.9908,26.0049,25.9837,25.9908,113400.0
2013-04-08 11:55:00,36.77,36.84,36.77,36.79,127300.0,25.9908,26.0403,25.9908,26.0049,127300.0
2013-04-08 12:00:00,36.8,36.82,36.8,36.82,51400.0,26.012,26.0261,26.012,26.0261,51400.0
2013-04-08 12:05:00,36.81,36.82,36.78,36.78,56300.0,26.0191,26.0261,25.9979,25.9979,56300.0
2013-04-08 12:10:00,36.78,36.8,36.77,36.79,123500.0,25.9979,26.012,25.9908,26.0049,123500.0
2013-04-08 12:15:00,36.79,36.8,36.79,36.79,35500.0,26.0049,26.012,26.0049,26.0049,35500.0
2013-04-08 12:20:00,36.79,36.8,36.78,36.8,111900.0,26.0049,26.012,25.9979,26.012,111900.0
2013-04-08 12:25:00,36.8,36.83,36.8,36.8,102300.0,26.012,26.0332,26.012,26.012,102300.0
2013-04-08 12:30:00,36.81,36.81,36.8,36.8,100900.0,26.0191,26.0191,26.012,26.012,100900.0
2013-04-08 12:35:00,36.8,36.8,36.78,36.79,76000.0,26.012,26.012,25.9979,26.0049,76000.0
2013-04-08 12:40:00,36.79,36.79,36.74,36.74,378200.0,26.0049,26.0049,25.9696,25.9696,378200.0
2013-04-08 12:45:00,36.75,36.75,36.69,36.69,191200.0,25.9767,25.9767,25.9342,25.9342,191200.0
2013-04-08 12:50:00,36.69,36.73,36.69,36.7,126100.0,25.9342,25.9625,25.9342,25.9413,126100.0
2013-04-08 12:55:00,36.71,36.72,36.69,36.69,153200.0,25.9484,25.9554,25.9342,25.9342,153200.0
2013-04-08 13:00:00,36.7,36.71,36.69,36.71,50000.0,25.9413,25.9484,25.9342,25.9484,50000.0
2013-04-08 13:05:00,36.7,36.71,36.68,36.68,99900.0,25.9413,25.9484,25.9272,25.9272,99900.0
2013-04-08 13:10:00,36.68,36.71,36.68,36.7,274100.0,25.9272,25.9484,25.9272,25.9413,274100.0
2013-04-08 13:15:00,36.7,36.7,36.68,36.69,60400.0,25.9413,25.9413,25.9272,25.9342,60400.0
2013-04-08 13:20:00,36.68,36.7,36.68,36.68,56100.0,25.9272,25.9413,25.9272,25.9272,56100.0
2013-04-08 13:25:00,36.69,36.71,36.68,36.7,85400.0,25.9342,25.9484,25.9272,25.9413,85400.0
2013-04-08 13:30:00,36.71,36.73,36.7,36.71,154800.0,25.9484,25.9625,25.9413,25.9484,154800.0
2013-04-08 13:35:00,36.71,36.72,36.7,36.72,91700.0,25.9484,25.9554,25.9413,25.9554,91700.0
2013-04-08 13:40:00,36.72,36.75,36.71,36.73,217000.0,25.9554,25.9767,25.9484,25.9625,217000.0
2013-04-08 13:45:00,36.74,36.75,36.72,36.73,233200.0,25.9696,25.9767,25.9554,25.9625,233200.0
2013-04-08 13:50:00,36.73,36.75,36.72,36.74,131700.0,25.9625,25.9767,25.9554,25.9696,131700.0
2013-04-08 13:55:00,36.75,36.76,36.74,36.74,190300.0,25.9767,25.9837,25.9696,25.9696,190300.0
2013-04-08 14:00:00,36.75,36.75,36.74,36.75,226700.0,25.9767,25.9767,25.9696,25.9767,226700.0
2013-04-08 14:05:00,36.75,36.76,36.74,36.76,205200.0,25.9767,25.9837,25.9696,25.9837,205200.0
2013-04-08 14:10:00,36.76,36.82,36.75,36.82,520000.0,25.9837,26.0261,25.9767,26.0261,520000.0
2013-04-08 14:15:00,36.82,36.84,36.82,36.82,150200.0,26.0261,26.0403,26.0261,26.0261,150200.0
2013-04-08 14:20:00,36.82,36.83,36.8,36.8,155600.0,26.0261,26.0332,26.012,26.012,155600.0
2013-04-08 14:25:00,36.8,36.82,36.8,36.8,146100.0,26.012,26.0261,26.012,26.012,146100.0
2013-04-08 14:30:00,36.81,36.81,36.8,36.8,52000.0,26.0191,26.0191,26.012,26.012,52000.0
2013-04-08 14:35:00,36.81,36.84,36.8,36.84,132400.0,26.0191,26.0403,26.012,26.0403,132400.0
2013-04-08 14:40:00,36.83,36.84,36.81,36.81,139200.0,26.0332,26.0403,26.0191,26.0191,139200.0
2013-04-08 14:45:00,36.82,36.83,36.8,36.82,212000.0,26.0261,26.0332,26.012,26.0261,212000.0
2013-04-08 14:50:00,36.82,36.86,36.81,36.86,252400.0,26.0261,26.0544,26.0191,26.0544,252400.0
2013-04-08 14:55:00,36.86,36.88,36.85,36.88,132700.0,26.0544,26.0685,26.0473,26.0685,132700.0
2013-04-08 15:00:00,36.88,36.88,36.85,36.85,139900.0,26.0685,26.0685,26.0473,26.0473,139900.0
2013-04-08 15:05:00,36.85,36.87,36.84,36.87,140200.0,26.0473,26.0615,26.0403,26.0615,140200.0
2013-04-08 15:10:00,36.87,36.89,36.85,36.88,218200.0,26.0615,26.0756,26.0473,26.0685,218200.0
2013-04-08 15:15:00,36.89,36.89,36.85,36.85,113100.0,26.0756,26.0756,26.0473,26.0473,113100.0
2013-04-08 15:20:00,36.85,36.88,36.85,36.88,138600.0,26.0473,26.0685,26.0473,26.0685,138600.0
2013-04-08 15:25:00,36.88,36.91,36.87,36.9,187400.0,26.0685,26.0897,26.0615,26.0827,187400.0
2013-04-08 15:30:00,36.89,36.92,36.87,36.9,385600.0,26.0756,26.0968,26.0615,26.0827,385600.0
2013-04-08 15:35:00,36.91,36.92,36.89,36.9,295100.0,26.0897,26.0968,26.0756,26.0827,295100.0
2013-04-08 15:40:00,36.89,36.97,36.89,36.95,272900.0,26.0756,26.1322,26.0756,26.118,272900.0
2013-04-08 15:45:00,36.95,36.99,36.95,36.98,294300.0,26.118,26.1463,26.118,26.1392,294300.0
2013-04-08 15:50:00,36.99,36.99,36.95,36.98,579600.0,26.1463,26.1463,26.118,26.1392,579600.0
2013-04-08 15:55:00,36.98,37.02,36.96,37.02,1112400.0,26.1392,26.1675,26.1251,26.1675,1112400.0
2013-04-09 09:30:00,37.15,37.22,37.03,37.09,593600.0,26.2594,26.3089,26.1746,26.217,593600.0
2013-04-09 09:35:00,37.09,37.11,37.05,37.09,219900.0,26.217,26.2311,26.1887,26.217,219900.0
2013-04-09 09:40:00,37.09,37.1,36.98,37.1,600900.0,26.217,26.224,26.1392,26.224,600900.0
2013-04-09 09:45:00,37.1,37.22,37.08,37.22,286700.0,26.224,26.3089,26.2099,26.3089,286700.0
2013-04-09 09:50:00,37.22,37.24,37.17,37.24,195400.0,26.3089,26.323,26.2735,26.323,195400.0
2013-04-09 09:55:00,37.24,37.25,37.01,37.07,425200.0,26.323,26.3301,26.1604,26.2028,425200.0
2013-04-09 10:00:00,37.07,37.16,37.06,37.16,206800.0,26.2028,26.2665,26.1958,26.2665,206800.0
2013-04-09 10:05:00,37.15,37.22,37.14,37.16,244300.0,26.2594,26.3089,26.2523,26.2665,244300.0
2013-04-09 10:10:00,37.16,37.16,37.09,37.09,162200.0,26.2665,26.2665,26.217,26.217,162200.0
2013-04-09 10:15:00,37.1,37.11,37.04,37.05,213600.0,26.224,26.2311,26.1816,26.1887,213600.0
2013-04-09 10:20:00,37.05,37.06,37.0,37.01,400600.0,26.1887,26.1958,26.1534,26.1604,400600.0
2013-04-09 10:25:00,37.0,37.06,36.99,37.06,284900.0,26.1534,26.1958,26.1463,26.1958,284900.0
2013-04-09 10:30:00,37.06,37.1,37.02,37.07,324000.0,26.1958,26.224,26.1675,26.2028,324000.0
2013-04-09 10:35:00,37.08,37.08,37.05,37.07,262800.0,26.2099,26.2099,26.1887,26.2028,262800.0
2013-04-09 10:40:00,37.07,37.09,37.06,37.08,148100.0,26.2028,26.217,26.1958,26.2099,148100.0
2013-04-09 10:45:00,37.08,37.1,37.07,37.09,123800.0,26.2099,26.224,26.2028,26.217,123800.0
2013-04-09 10:50:00,37.09,37.1,37.06,37.09,185100.0,26.217,26.224,26.1958,26.217,185100.0
2013-04-09 10:55:00,37.1,37.13,37.09,37.12,175500.0,26.224,26.2453,26.217,26.2382,175500.0
2013-04-09 11:00:00,37.12,37.14,37.11,37.14,128400.0,26.2382,26.2523,26.2311,26.2523,128400.0
2013-04-09 11:05:00,37.14,37.14,37.09,37.13,211800.0,26.2523,26.2523,26.217,26.2453,211800.0
2013-04-09 11:10:00,37.13,37.14,37.11,37.13,175300.0,26.2453,26.2523,26.2311,26.2453,175300.0
2013-04-09 11:15:00,37.13,37.13,37.09,37.11,152900.0,26.2453,26.2453,26.217,26.2311,152900.0
2013-04-09 11:20:00,37.11,37.13,37.1,37.12,95600.0,26.2311,26.2453,26.224,26.2382,95600.0
2013-04-09 11:25:00,37.13,37.15,37.11,37.15,124300.0,26.2453,26.2594,26.2311,26.2594,124300.0
2013-04-09 11:30:00,37.15,37.2,37.15,37.2,152800.0,26.2594,26.2947,26.2594,26.2947,152800.0
2013-04-09 11:35:00,37.2,37.23,37.19,37.23,300100.0,26.2947,26.3159,26.2877,26.3159,300100.0
2013-04-09 11:40:00,37.23,37.28,37.22,37.28,111400.0,26.3159,26.3513,26.3089,26.3513,111400.0
2013-04-09 11:45:00,37.27,37.33,37.27,37.32,279700.0,26.3442,26.3866,26.3442,26.3796,279700.0
2013-04-09 11:50:00,37.33,37.33,37.32,37.33,73300.0,26.3866,26.3866,26.3796,26.3866,73300.0
2013-04-09 11:55:00,37.33,37.34,37.3,37.3,231800.0,26.3866,26.3937,26.3654,26.3654,231800.0
2013-04-09 12:00:00,37.3,37.32,37.3,37.31,126600.0,26.3654,26.3796,26.3654,26.3725,126600.0
2013-04-09 12:05:00,37.32,37.32,37.31,37.32,48600.0,26.3796,26.3796,26.3725,26.3796,48600.0
2013-04-09 12:10:00,37.32,37.34,37.31,37.34,82100.0,26.3796,26.3937,26.3725,26.3937,82100.0
2013-04-09 12:15:00,37.34,37.34,37.33,37.34,60500.0,26.3937,26.3937,26.3866,26.3937,60500.0
2013-04-09 12:20:00,37.34,37.36,37.33,37.33,285900.0,26.3937,26.4078,26.3866,26.3866,285900.0
2013-04-09 12:25:00,37.34,37.35,37.33,37.35,105800.0,26.3937,26.4008,26.3866,26.4008,105800.0
2013-04-09 12:30:00,37.34,37.42,37.34,37.42,214900.0,26.3937,26.4502,26.3937,26.4502,214900.0
2013-04-09 12:35:00,37.41,37.44,37.41,37.42,105400.0,26.4432,26.4644,26.4432,26.4502,105400.0
2013-04-09 12:40:00,37.43,37.43,37.4,37.4,101200.0,26.4573,26.4573,26.4361,26.4361,101200.0
2013-04-09 12:45:00,37.41,37.42,37.4,37.42,158600.0,26.4432,26.4502,26.4361,26.4502,158600.0
2013-04-09 12:50:00,37.41,37.44,37.41,37.42,184200.0,26.4432,26.4644,26.4432,26.4502,184200.0
2013-04-09 12:55:00,37.42,37.43,37.39,37.42,120500.0,26.4502,26.4573,26.429,26.4502,120500.0
2013-04-09 13:00:00,37.42,37.44,37.41,37.42,103700.0,26.4502,26.4644,26.4432,26.4502,103700.0
2013-04-09 13:05:00,37.42,37.42,37.4,37.41,95200.0,26.4502,26.4502,26.4361,26.4432,95200.0
2013-04-09 13:10:00,37.4,37.42,37.4,37.4,96300.0,26.4361,26.4502,26.4361,26.4361,96300.0
2013-04-09 13:15:00,37.41,37.49,37.41,37.48,200900.0,26.4432,26.4997,26.4432,26.4927,200900.0
2013-04-09 13:20:00,37.48,37.58,37.48,37.5,688000.0,26.4927,26.5633,26.4927,26.5068,688000.0
2013-04-09 13:25:00,37.5,37.52,37.44,37.44,279000.0,26.5068,26.5209,26.4644,26.4644,279000.0
2013-04-09 13:30:00,37.44,37.48,37.44,37.48,115900.0,26.4644,26.4927,26.4644,26.4927,115900.0
2013-04-09 13:35:00,37.48,37.48,37.45,37.46,144500.0,26.4927,26.4927,26.4714,26.4785,144500.0
2013-04-09 13:40:00,37.47,37.5,37.46,37.46,137900.0,26.4856,26.5068,26.4785,26.4785,137900.0
2013-04-09 13:45:00,37.47,37.51,37.46,37.51,206600.0,26.4856,26.5139,26.4785,26.5139,206600.0
2013-04-09 13:50:00,37.51,37.52,37.49,37.5,67200.0,26.5139,26.5209,26.4997,26.5068,67200.0
2013-04-09 13:55:00,37.5,37.5,37.47,37.47,60200.0,26.5068,26.5068,26.4856,26.4856,60200.0
2013-04-09 14:00:00,37.49,37.5,37.47,37.48,124300.0,26.4997,26.5068,26.4856,26.4927,124300.0
2013-04-09 14:05:00,37.49,37.49,37.47,37.48,80300.0,26.4997,26.4997,26.4856,26.4927,80300.0
2013-04-09 14:10:00,37.48,37.52,37.47,37.51,141900.0,26.4927,26.5209,26.4856,26.5139,141900.0
2013-04-09 14:15:00,37.51,37.53,37.5,37.51,137800.0,26.5139,26.528,26.5068,26.5139,137800.0
2013-04-09 14:20:00,37.51,37.53,37.49,37.53,136300.0,26.5139,26.528,26.4997,26.528,136300.0
2013-04-09 14:25:00,37.53,37.56,37.53,37.55,138200.0,26.528,26.5492,26.528,26.5421,138200.0
2013-04-09 14:30:00,37.55,37.58,37.54,37.56,194500.0,26.5421,26.5633,26.5351,26.5492,194500.0
2013-04-09 14:35:00,37.57,37.59,37.56,37.57,163900.0,26.5563,26.5704,26.5492,26.5563,163900.0
2013-04-09 14:40:00,37.58,37.64,37.57,37.63,192300.0,26.5633,26.6057,26.5563,26.5987,192300.0
2013-04-09 14:45:00,37.63,37.65,37.61,37.65,205900.0,26.5987,26.6128,26.5845,26.6128,205900.0
2013-04-09 14:50:00,37.64,37.65,37.6,37.6,106800.0,26.6057,26.6128,26.5775,26.5775,106800.0
2013-04-09 14:55:00,37.6,37.61,37.6,37.6,94900.0,26.5775,26.5845,26.5775,26.5775,94900.0
2013-04-09 15:00:00,37.61,37.63,37.59,37.61,218200.0,26.5845,26.5987,26.5704,26.5845,218200.0
2013-04-09 15:05:00,37.62,37.64,37.55,37.56,571200.0,26.5916,26.6057,26.5421,26.5492,571200.0
2013-04-09 15:10:00,37.55,37.59,37.55,37.59,200000.0,26.5421,26.5704,26.5421,26.5704,200000.0
2013-04-09 15:15:00,37.58,37.61,37.58,37.61,123800.0,26.5633,26.5845,26.5633,26.5845,123800.0
2013-04-09 15:20:00,37.6,37.61,37.56,37.58,324400.0,26.5775,26.5845,26.5492,26.5633,324400.0
2013-04-09 15:25:00,37.58,37.61,37.57,37.59,457400.0,26.5633,26.5845,26.5563,26.5704,457400.0
2013-04-09 15:30:00,37.59,37.6,37.56,37.57,352600.0,26.5704,26.5775,26.5492,26.5563,352600.0
2013-04-09 15:35:00,37.56,37.59,37.49,37.49,466800.0,26.5492,26.5704,26.4997,26.4997,466800.0
2013-04-09 15:40:00,37.5,37.52,37.49,37.51,236800.0,26.5068,26.5209,26.4997,26.5139,236800.0
2013-04-09 15:45:00,37.51,37.54,37.49,37.53,484100.0,26.5139,26.5351,26.4997,26.528,484100.0
2013-04-09 15:50:00,37.53,37.54,37.48,37.52,509400.0,26.528,26.5351,26.4927,26.5209,509400.0
2013-04-09 15:55:00,37.52,37.52,37.45,37.46,1156000.0,26.5209,26.5209,26.4714,26.4785,1156000.0
2013-04-10 09:30:00,37.55,37.7,37.2,37.63,539700.0,26.5421,26.6482,26.2947,26.5987,539700.0
2013-04-10 09:35:00,37.64,37.69,37.59,37.64,268000.0,26.6057,26.6411,26.5704,26.6057,268000.0
2013-04-10 09:40:00,37.64,37.68,37.58,37.65,294200.0,26.6057,26.634,26.5633,26.6128,294200.0
2013-04-10 09:45:00,37.65,37.73,37.65,37.73,249900.0,26.6128,26.6694,26.6128,26.6694,249900.0
2013-04-10 09:50:00,37.73,37.75,37.65,37.69,372200.0,26.6694,26.6835,26.6128,26.6411,372200.0
2013-04-10 09:55:00,37.7,37.73,37.66,37.7,350900.0,26.6482,26.6694,26.6199,26.6482,350900.0
2013-04-10 10:00:00,37.7,37.76,37.69,37.7,344000.0,26.6482,26.6906,26.6411,26.6482,344000.0
2013-04-10 10:05:00,37.7,37.74,37.7,37.73,151000.0,26.6482,26.6764,26.6482,26.6694,151000.0
2013-04-10 10:10:00,37.74,37.75,37.71,37.73,169300.0,26.6764,26.6835,26.6552,26.6694,169300.0
2013-04-10 10:15:00,37.74,37.75,37.66,37.67,162800.0,26.6764,26.6835,26.6199,26.627,162800.0
2013-04-10 10:20:00,37.67,37.69,37.6,37.61,353200.0,26.627,26.6411,26.5775,26.5845,353200.0
2013-04-10 10:25:00,37.6,37.67,37.6,37.65,561700.0,26.5775,26.627,26.5775,26.6128,561700.0
2013-04-10 10:30:00,37.65,37.65,37.61,37.62,231700.0,26.6128,26.6128,26.5845,26.5916,231700.0
2013-04-10 10:35:00,37.62,37.64,37.6,37.64,204700.0,26.5916,26.6057,26.5775,26.6057,204700.0
2013-04-10 10:40:00,37.64,37.65,37.62,37.65,273600.0,26.6057,26.6128,26.5916,26.6128,273600.0
2013-04-10 10:45:00,37.64,37.65,37.62,37.63,297900.0,26.6057,26.6128,26.5916,26.5987,297900.0
2013-04-10 10:50:00,37.63,37.64,37.61,37.64,202500.0,26.5987,26.6057,26.5845,26.6057,202500.0
2013-04-10 10:55:00,37.64,37.66,37.62,37.65,507100.0,26.6057,26.6199,26.5916,26.6128,507100.0
2013-04-10 11:00:00,37.65,37.68,37.62,37.66,526400.0,26.6128,26.634,26.5916,26.6199,526400.0
2013-04-10 11:05:00,37.67,37.68,37.65,37.67,531600.0,26.627,26.634,26.6128,26.627,531600.0
2013-04-10 11:10:00,37.66,37.7,37.66,37.69,189100.0,26.6199,26.6482,26.6199,26.6411,189100.0
2013-04-10 11:15:00,37.69,37.73,37.68,37.72,375900.0,26.6411,26.6694,26.634,26.6623,375900.0
2013-04-10 11:20:00,37.71,37.74,37.7,37.71,123600.0,26.6552,26.6764,26.6482,26.6552,123600.0
2013-04-10 11:25:00,37.71,37.73,37.7,37.71,251600.0,26.6552,26.6694,26.6482,26.6552,251600.0
2013-04-10 11:30:00,37.71,37.73,37.7,37.71,118600.0,26.6552,26.6694,26.6482,26.6552,118600.0
2013-04-10 11:35:00,37.72,37.74,37.69,37.74,268900.0,26.6623,26.6764,26.6411,26.6764,268900.0
2013-04-10 11:40:00,37.73,37.79,37.73,37.78,260700.0,26.6694,26.7118,26.6694,26.7047,260700.0
2013-04-10 11:45:00,37.77,37.82,37.76,37.82,206600.0,26.6976,26.733,26.6906,26.733,206600.0
2013-04-10 11:50:00,37.81,37.85,37.8,37.84,640900.0,26.7259,26.7542,26.7188,26.7471,640900.0
2013-04-10 11:55:00,37.84,37.84,37.81,37.83,148300.0,26.7471,26.7471,26.7259,26.74,148300.0
2013-04-10 12:00:00,37.83,37.83,37.81,37.82,222000.0,26.74,26.74,26.7259,26.733,222000.0
2013-04-10 12:05:00,37.83,37.83,37.82,37.83,50600.0,26.74,26.74,26.733,26.74,50600.0
2013-04-10 12:10:00,37.83,37.85,37.83,37.83,135800.0,26.74,26.7542,26.74,26.74,135800.0
2013-04-10 12:15:00,37.83,37.85,37.81,37.82,126300.0,26.74,26.7542,26.7259,26.733,126300.0
2013-04-10 12:20:00,37.82,37.82,37.77,37.77,174600.0,26.733,26.733,26.6976,26.6976,174600.0
2013-04-10 12:25:00,37.77,37.79,37.76,37.77,169400.0,26.6976,26.7118,26.6906,26.6976,169400.0
2013-04-10 12:30:00,37.78,37.81,37.77,37.79,187800.0,26.7047,26.7259,26.6976,26.7118,187800.0
2013-04-10 12:35:00,37.79,37.85,37.77,37.84,331700.0,26.7118,26.7542,26.6976,26.7471,331700.0
2013-04-10 12:40:00,37.83,37.85,37.82,37.83,148400.0,26.74,26.7542,26.733,26.74,148400.0
2013-04-10 12:45:00,37.84,37.84,37.76,37.76,261000.0,26.7471,26.7471,26.6906,26.6906,261000.0
2013-04-10 12:50:00,37.76,37.78,37.75,37.76,113500.0,26.6906,26.7047,26.6835,26.6906,113500.0
2013-04-10 12:55:00,37.76,37.81,37.76,37.8,133000.0,26.6906,26.7259,26.6906,26.7188,133000.0
2013-04-10 13:00:00,37.81,37.82,37.78,37.78,175500.0,26.7259,26.733,26.7047,26.7047,175500.0
2013-04-10 13:05:00,37.78,37.79,37.77,37.77,125500.0,26.7047,26.7118,26.6976,26.6976,125500.0
2013-04-10 13:10:00,37.77,37.78,37.73,37.73,139000.0,26.6976,26.7047,26.6694,26.6694,139000.0
2013-04-10 13:15:00,37.74,37.74,37.71,37.72,173100.0,26.6764,26.6764,26.6552,26.6623,173100.0
2013-04-10 13:20:00,37.72,37.74,37.69,37.74,255700.0,26.6623,26.6764,26.6411,26.6764,255700.0
2013-04-10 13:25:00,37.74,37.76,37.72,37.73,1020400.0,26.6764,26.6906,26.6623,26.6694,1020400.0
2013-04-10 13:30:00,37.73,37.78,37.73,37.73,141500.0,26.6694,26.7047,26.6694,26.6694,141500.0
2013-04-10 13:35:00,37.73,37.76,37.72,37.74,196400.0,26.6694,26.6906,26.6623,26.6764,196400.0
2013-04-10 13:40:00,37.74,37.78,37.74,37.77,99000.0,26.6764,26.7047,26.6764,26.6976,99000.0
2013-04-10 13:45:00,37.77,37.79,37.76,37.79,112600.0,26.6976,26.7118,26.6906,26.7118,112600.0
2013-04-10 13:50:00,37.78,37.79,37.77,37.77,64700.0,26.7047,26.7118,26.6976,26.6976,64700.0
2013-04-10 13:55:00,37.77,37.78,37.76,37.76,43700.0,26.6976,26.7047,26.6906,26.6906,43700.0
2013-04-10 14:00:00,37.76,37.8,37.76,37.79,109200.0,26.6906,26.7188,26.6906,26.7118,109200.0
2013-04-10 14:05:00,37.78,37.79,37.76,37.77,107300.0,26.7047,26.7118,26.6906,26.6976,107300.0
2013-04-10 14:10:00,37.77,37.78,37.76,37.77,72200.0,26.6976,26.7047,26.6906,26.6976,72200.0
2013-04-10 14:15:00,37.77,37.8,37.77,37.8,174100.0,26.6976,26.7188,26.6976,26.7188,174100.0
2013-04-10 14:20:00,37.79,37.8,37.74,37.74,146200.0,26.7118,26.7188,26.6764,26.6764,146200.0
2013-04-10 14:25:00,37.75,37.75,37.72,37.73,82000.0,26.6835,26.6835,26.6623,26.6694,82000.0
2013-04-10 14:30:00,37.73,37.76,37.69,37.76,276200.0,26.6694,26.6906,26.6411,26.6906,276200.0
2013-04-10 14:35:00,37.76,37.76,37.72,37.72,77900.0,26.6906,26.6906,26.6623,26.6623,77900.0
2013-04-10 14:40:00,37.72,37.74,37.7,37.73,202800.0,26.6623,26.6764,26.6482,26.6694,202800.0
2013-04-10 14:45:00,37.73,37.75,37.73,37.75,84900.0,26.6694,26.6835,26.6694,26.6835,84900.0
2013-04-10 14:50:00,37.74,37.75,37.72,37.72,141900.0,26.6764,26.6835,26.6623,26.6623,141900.0
2013-04-10 14:55:00,37.73,37.73,37.7,37.7,86900.0,26.6694,26.6694,26.6482,26.6482,86900.0
2013-04-10 15:00:00,37.71,37.72,37.68,37.68,281300.0,26.6552,26.6623,26.634,26.634,281300.0
2013-04-10 15:05:00,37.68,37.69,37.62,37.64,420000.0,26.634,26.6411,26.5916,26.6057,420000.0
2013-04-10 15:10:00,37.64,37.66,37.61,37.61,560500.0,26.6057,26.6199,26.5845,26.5845,560500.0
2013-04-10 15:15:00,37.62,37.63,37.6,37.6,211700.0,26.5916,26.5987,26.5775,26.5775,211700.0
2013-04-10 15:20:00,37.61,37.65,37.6,37.64,236200.0,26.5845,26.6128,26.5775,26.6057,236200.0
2013-04-10 15:25:00,37.65,37.66,37.63,37.64,201300.0,26.6128,26.6199,26.5987,26.6057,201300.0
2013-04-10 15:30:00,37.65,37.66,37.61,37.63,496600.0,26.6128,26.6199,26.5845,26.5987,496600.0
2013-04-10 15:35:00,37.63,37.64,37.58,37.59,418400.0,26.5987,26.6057,26.5633,26.5704,418400.0
2013-04-10 15:40:00,37.59,37.65,37.58,37.63,441200.0,26.5704,26.6128,26.5633,26.5987,441200.0
2013-04-10 15:45:00,37.63,37.68,37.59,37.59,848100.0,26.5987,26.634,26.5704,26.5704,848100.0
2013-04-10 15:50:00,37.59,37.63,37.59,37.6,647900.0,26.5704,26.5987,26.5704,26.5775,647900.0
2013-04-10 15:55:00,37.61,37.62,37.57,37.57,1424800.0,26.5845,26.5916,26.5563,26.5563,1424800.0
2013-04-11 09:30:00,37.59,37.59,37.15,37.23,844000.0,26.5704,26.5704,26.2594,26.3159,844000.0
2013-04-11 09:35:00,37.23,37.46,37.23,37.44,620100.0,26.3159,26.4785,26.3159,26.4644,620100.0
2013-04-11 09:40:00,37.44,37.54,37.43,37.45,546900.0,26.4644,26.5351,26.4573,26.4714,546900.0
2013-04-11 09:45:00,37.45,37.47,37.4,37.47,339900.0,26.4714,26.4856,26.4361,26.4856,339900.0
2013-04-11 09:50:00,37.47,37.59,37.47,37.58,744200.0,26.4856,26.5704,26.4856,26.5633,744200.0
2013-04-11 09:55:00,37.58,37.77,37.57,37.66,503400.0,26.5633,26.6976,26.5563,26.6199,503400.0
2013-04-11 10:00:00,37.65,37.72,37.63,37.69,766800.0,26.6128,26.6623,26.5987,26.6411,766800.0
2013-04-11 10:05:00,37.69,37.7,37.59,37.59,340200.0,26.6411,26.6482,26.5704,26.5704,340200.0
2013-04-11 10:10:00,37.59,37.6,37.55,37.55,447500.0,26.5704,26.5775,26.5421,26.5421,447500.0
2013-04-11 10:15:00,37.55,37.58,37.54,37.57,292000.0,26.5421,26.5633,26.5351,26.5563,292000.0
2013-04-11 10:20:00,37.57,37.61,37.54,37.61,271500.0,26.5563,26.5845,26.5351,26.5845,271500.0
2013-04-11 10:25:00,37.61,37.65,37.59,37.64,242300.0,26.5845,26.6128,26.5704,26.6057,242300.0
2013-04-11 10:30:00,37.65,37.65,37.59,37.59,185400.0,26.6128,26.6128,26.5704,26.5704,185400.0
2013-04-11 10:35:00,37.59,37.62,37.56,37.62,181800.0,26.5704,26.5916,26.5492,26.5916,181800.0
2013-04-11 10:40:00,37.61,37.65,37.58,37.65,273300.0,26.5845,26.6128,26.5633,26.6128,273300.0
2013-04-11 10:45:00,37.65,37.66,37.56,37.57,424500.0,26.6128,26.6199,26.5492,26.5563,424500.0
2013-04-11 10:50:00,37.57,37.59,37.51,37.58,412400.0,26.5563,26.5704,26.5139,26.5633,412400.0
2013-04-11 10:55:00,37.58,37.62,37.55,37.61,422000.0,26.5633,26.5916,26.5421,26.5845,422000.0
2013-04-11 11:00:00,37.61,37.64,37.6,37.63,231100.0,26.5845,26.6057,26.5775,26.5987,231100.0
2013-04-11 11:05:00,37.63,37.72,37.63,37.7,435900.0,26.5987,26.6623,26.5987,26.6482,435900.0
2013-04-11 11:10:00,37.69,37.7,37.64,37.68,315500.0,26.6411,26.6482,26.6057,26.634,315500.0
2013-04-11 11:15:00,37.68,37.78,37.67,37.77,301800.0,26.634,26.7047,26.627,26.6976,301800.0
2013-04-11 11:20:00,37.77,37.82,37.77,37.81,324200.0,26.6976,26.733,26.6976,26.7259,324200.0
2013-04-11 11:25:00,37.82,37.9,37.8,37.89,484100.0,26.733,26.7895,26.7188,26.7825,484100.0
2013-04-11 11:30:00,37.89,37.91,37.79,37.79,491100.0,26.7825,26.7966,26.7118,26.7118,491100.0
2013-04-11 11:35:00,37.79,37.79,37.74,37.76,201400.0,26.7118,26.7118,26.6764,26.6906,201400.0
2013-04-11 11:40:00,37.76,37.77,37.74,37.76,227500.0,26.6906,26.6976,26.6764,26.6906,227500.0
2013-04-11 11:45:00,37.76,37.76,37.64,37.64,388800.0,26.6906,26.6906,26.6057,26.6057,388800.0
2013-04-11 11:50:00,37.64,37.72,37.63,37.71,154400.0,26.6057,26.6623,26.5987,26.6552,154400.0
2013-04-11 11:55:00,37.71,37.76,37.71,37.75,118400.0,26.6552,26.6906,26.6552,26.6835,118400.0
2013-04-11 12:00:00,37.75,37.75,37.69,37.7,131300.0,26.6835,26.6835,26.6411,26.6482,131300.0
2013-04-11 12:05:00,37.7,37.7,37.64,37.66,208900.0,26.6482,26.6482,26.6057,26.6199,208900.0
2013-04-11 12:10:00,37.66,37.73,37.65,37.72,360200.0,26.6199,26.6694,26.6128,26.6623,360200.0
2013-04-11 12:15:00,37.72,37.74,37.71,37.74,176900.0,26.6623,26.6764,26.6552,26.6764,176900.0
2013-04-11 12:20:00,37.74,37.78,37.73,37.77,154600.0,26.6764,26.7047,26.6694,26.6976,154600.0
2013-04-11 12:25:00,37.77,37.79,37.75,37.77,180100.0,26.6976,26.7118,26.6835,26.6976,180100.0
2013-04-11 12:30:00,37.77,37.78,37.73,37.78,212900.0,26.6976,26.7047,26.6694,26.7047,212900.0
2013-04-11 12:35:00,37.78,37.79,37.75,37.79,122800.0,26.7047,26.7118,26.6835,26.7118,122800.0
2013-04-11 12:40:00,37.79,37.8,37.78,37.79,69400.0,26.7118,26.7188,26.7047,26.7118,69400.0
2013-04-11 12:45:00,37.79,37.8,37.77,37.77,128500.0,26.7118,26.7188,26.6976,26.6976,128500.0
2013-04-11 12:50:00,37.77,37.79,37.77,37.77,120900.0,26.6976,26.7118,26.6976,26.6976,120900.0
2013-04-11 12:55:00,37.78,37.8,37.77,37.77,136500.0,26.7047,26.7188,26.6976,26.6976,136500.0
2013-04-11 13:00:00,37.78,37.78,37.74,37.76,256900.0,26.7047,26.7047,26.6764,26.6906,256900.0
2013-04-11 13:05:00,37.75,37.78,37.68,37.7,361700.0,26.6835,26.7047,26.634,26.6482,361700.0
2013-04-11 13:10:00,37.7,37.7,37.66,37.67,248600.0,26.6482,26.6482,26.6199,26.627,248600.0
2013-04-11 13:15:00,37.66,37.71,37.65,37.71,321400.0,26.6199,26.6552,26.6128,26.6552,321400.0
2013-04-11 13:20:00,37.71,37.74,37.7,37.7,156300.0,26.6552,26.6764,26.6482,26.6482,156300.0
2013-04-11 13:25:00,37.71,37.73,37.69,37.69,324500.0,26.6552,26.6694,26.6411,26.6411,324500.0
2013-04-11 13:30:00,37.68,37.74,37.68,37.73,240400.0,26.634,26.6764,26.634,26.6694,240400.0
2013-04-11 13:35:00,37.73,37.75,37.72,37.72,187100.0,26.6694,26.6835,26.6623,26.6623,187100.0
2013-04-11 13:40:00,37.73,37.73,37.7,37.7,116900.0,26.6694,26.6694,26.6482,26.6482,116900.0
2013-04-11 13:45:00,37.7,37.73,37.7,37.73,140200.0,26.6482,26.6694,26.6482,26.6694,140200.0
2013-04-11 13:50:00,37.73,37.74,37.69,37.7,331600.0,26.6694,26.6764,26.6411,26.6482,331600.0
2013-04-11 13:55:00,37.7,37.7,37.66,37.66,195200.0,26.6482,26.6482,26.6199,26.6199,195200.0
2013-04-11 14:00:00,37.66,37.67,37.63,37.64,275600.0,26.6199,26.627,26.5987,26.6057,275600.0
2013-04-11 14:05:00,37.64,37.65,37.62,37.64,275900.0,26.6057,26.6128,26.5916,26.6057,275900.0
2013-04-11 14:10:00,37.65,37.65,37.61,37.62,184200.0,26.6128,26.6128,26.5845,26.5916,184200.0
2013-04-11 14:15:00,37.62,37.63,37.59,37.61,123400.0,26.5916,26.5987,26.5704,26.5845,123400.0
2013-04-11 14:20:00,37.6,37.64,37.59,37.63,169300.0,26.5775,26.6057,26.5704,26.5987,169300.0
2013-04-11 14:25:00,37.62,37.68,37.62,37.66,223000.0,26.5916,26.634,26.5916,26.6199,223000.0
2013-04-11 14:30:00,37.66,37.67,37.63,37.65,162800.0,26.6199,26.627,26.5987,26.6128,162800.0
2013-04-11 14:35:00,37.64,37.7,37.64,37.7,245100.0,26.6057,26.6482,26.6057,26.6482,245100.0
2013-04-11 14:40:00,37.7,37.71,37.68,37.69,302400.0,26.6482,26.6552,26.634,26.6411,302400.0
2013-04-11 14:45:00,37.68,37.69,37.66,37.66,209200.0,26.634,26.6411,26.6199,26.6199,209200.0
2013-04-11 14:50:00,37.66,37.7,37.66,37.7,240900.0,26.6199,26.6482,26.6199,26.6482,240900.0
2013-04-11 14:55:00,37.7,37.72,37.69,37.7,334300.0,26.6482,26.6623,26.6411,26.6482,334300.0
2013-04-11 15:00:00,37.71,37.72,37.67,37.69,187500.0,26.6552,26.6623,26.627,26.6411,187500.0
2013-04-11 15:05:00,37.68,37.71,37.67,37.69,541100.0,26.634,26.6552,26.627,26.6411,541100.0
2013-04-11 15:10:00,37.69,37.7,37.68,37.7,197100.0,26.6411,26.6482,26.634,26.6482,197100.0
2013-04-11 15:15:00,37.7,37.7,37.65,37.66,274500.0,26.6482,26.6482,26.6128,26.6199,274500.0
2013-04-11 15:20:00,37.65,37.69,37.65,37.67,433500.0,26.6128,26.6411,26.6128,26.627,433500.0
2013-04-11 15:25:00,37.66,37.67,37.66,37.66,281300.0,26.6199,26.627,26.6199,26.6199,281300.0
2013-04-11 15:30:00,37.66,37.7,37.66,37.68,603500.0,26.6199,26.6482,26.6199,26.634,603500.0
2013-04-11 15:35:00,37.69,37.7,37.66,37.68,502100.0,26.6411,26.6482,26.6199,26.634,502100.0
2013-04-11 15:40:00,37.68,37.69,37.6,37.61,703300.0,26.634,26.6411,26.5775,26.5845,703300.0
2013-04-11 15:45:00,37.61,37.65,37.6,37.64,629700.0,26.5845,26.6128,26.5775,26.6057,629700.0
2013-04-11 15:50:00,37.63,37.66,37.62,37.63,848500.0,26.5987,26.6199,26.5916,26.5987,848500.0
2013-04-11 15:55:00,37.63,37.66,37.51,37.54,2226500.0,26.5987,26.6199,26.5139,26.5351,2226500.0
2013-04-12 09:30:00,36.93,37.07,36.6,36.65,1673300.0,26.1039,26.2028,25.8706,25.906,1673300.0
2013-04-12 09:35:00,36.64,36.93,36.64,36.9,1134800.0,25.8989,26.1039,25.8989,26.0827,1134800.0
2013-04-12 09:40:00,36.9,37.13,36.89,37.09,1002300.0,26.0827,26.2453,26.0756,26.217,1002300.0
2013-04-12 09:45:00,37.09,37.42,37.09,37.31,1268600.0,26.217,26.4502,26.217,26.3725,1268600.0
2013-04-12 09:50:00,37.3,37.31,37.05,37.06,788100.0,26.3654,26.3725,26.1887,26.1958,788100.0
2013-04-12 09:55:00,37.07,37.15,36.93,36.99,471600.0,26.2028,26.2594,26.1039,26.1463,471600.0
2013-04-12 10:00:00,37.0,37.0,36.81,36.9,832300.0,26.1534,26.1534,26.0191,26.0827,832300.0
2013-04-12 10:05:00,36.9,36.98,36.77,36.96,1063500.0,26.0827,26.1392,25.9908,26.1251,1063500.0
2013-04-12 10:10:00,36.96,36.98,36.84,36.88,789800.0,26.1251,26.1392,26.0403,26.0685,789800.0
2013-04-12 10:15:00,36.88,36.99,36.77,36.78,677900.0,26.0685,26.1463,25.9908,25.9979,677900.0
2013-04-12 10:20:00,36.77,36.8,36.71,36.77,657400.0,25.9908,26.012,25.9484,25.9908,657400.0
2013-04-12 10:25:00,36.77,36.9,36.77,36.9,647700.0,25.9908,26.0827,25.9908,26.0827,647700.0
2013-04-12 10:30:00,36.9,36.95,36.84,36.88,750000.0,26.0827,26.118,26.0403,26.0685,750000.0
2013-04-12 10:35:00,36.88,36.89,36.71,36.72,640500.0,26.0685,26.0756,25.9484,25.9554,640500.0
2013-04-12 10:40:00,36.72,36.78,36.7,36.75,734200.0,25.9554,25.9979,25.9413,25.9767,734200.0
2013-04-12 10:45:00,36.74,36.79,36.67,36.75,524400.0,25.9696,26.0049,25.9201,25.9767,524400.0
2013-04-12 10:50:00,36.75,36.91,36.73,36.8,466100.0,25.9767,26.0897,25.9625,26.012,466100.0
2013-04-12 10:55:00,36.79,36.8,36.7,36.71,379800.0,26.0049,26.012,25.9413,25.9484,379800.0
2013-04-12 11:00:00,36.7,36.76,36.7,36.75,227200.0,25.9413,25.9837,25.9413,25.9767,227200.0
2013-04-12 11:05:00,36.74,36.76,36.65,36.7,563800.0,25.9696,25.9837,25.906,25.9413,563800.0
2013-04-12 11:10:00,36.7,36.8,36.69,36.77,395100.0,25.9413,26.012,25.9342,25.9908,395100.0
2013-04-12 11:15:00,36.77,36.83,36.76,36.82,299900.0,25.9908,26.0332,25.9837,26.0261,299900.0
2013-04-12 11:20:00,36.82,36.84,36.74,36.74,288800.0,26.0261,26.0403,25.9696,25.9696,288800.0
2013-04-12 11:25:00,36.75,36.8,36.72,36.8,441500.0,25.9767,26.012,25.9554,26.012,441500.0
2013-04-12 11:30:00,36.8,36.83,36.76,36.83,322700.0,26.012,26.0332,25.9837,26.0332,322700.0
2013-04-12 11:35:00,36.83,36.89,36.81,36.86,255200.0,26.0332,26.0756,26.0191,26.0544,255200.0
2013-04-12 11:40:00,36.86,36.87,36.83,36.84,225400.0,26.0544,26.0615,26.0332,26.0403,225400.0
2013-04-12 11:45:00,36.85,36.86,36.8,36.82,251600.0,26.0473,26.0544,26.012,26.0261,251600.0
2013-04-12 11:50:00,36.81,36.83,36.8,36.8,155300.0,26.0191,26.0332,26.012,26.012,155300.0
2013-04-12 11:55:00,36.8,36.82,36.78,36.8,193700.0,26.012,26.0261,25.9979,26.012,193700.0
2013-04-12 12:00:00,36.8,36.88,36.8,36.88,396500.0,26.012,26.0685,26.012,26.0685,396500.0
2013-04-12 12:05:00,36.88,36.94,36.88,36.92,311400.0,26.0685,26.111,26.0685,26.0968,311400.0
2013-04-12 12:10:00,36.91,36.91,36.85,36.87,211800.0,26.0897,26.0897,26.0473,26.0615,211800.0
2013-04-12 12:15:00,36.88,36.89,36.86,36.88,137700.0,26.0685,26.0756,26.0544,26.0685,137700.0
2013-04-12 12:20:00,36.89,36.89,36.85,36.86,89200.0,26.0756,26.0756,26.0473,26.0544,89200.0
2013-04-12 12:25:00,36.85,36.88,36.84,36.85,196100.0,26.0473,26.0685,26.0403,26.0473,196100.0
2013-04-12 12:30:00,36.85,36.9,36.85,36.9,82000.0,26.0473,26.0827,26.0473,26.0827,82000.0
2013-04-12 12:35:00,36.9,36.94,36.89,36.94,169000.0,26.0827,26.111,26.0756,26.111,169000.0
2013-04-12 12:40:00,36.94,36.96,36.92,36.92,169100.0,26.111,26.1251,26.0968,26.0968,169100.0
2013-04-12 12:45:00,36.92,36.93,36.9,36.92,92300.0,26.0968,26.1039,26.0827,26.0968,92300.0
2013-04-12 12:50:00,36.93,36.98,36.92,36.98,166000.0,26.1039,26.1392,26.0968,26.1392,166000.0
2013-04-12 12:55:00,36.98,37.02,36.96,37.01,170600.0,26.1392,26.1675,26.1251,26.1604,170600.0
2013-04-12 13:00:00,37.02,37.08,37.0,37.04,220200.0,26.1675,26.2099,26.1534,26.1816,220200.0
2013-04-12 13:05:00,37.04,37.12,37.02,37.12,143000.0,26.1816,26.2382,26.1675,26.2382,143000.0
2013-04-12 13:10:00,37.11,37.12,37.05,37.06,177100.0,26.2311,26.2382,26.1887,26.1958,177100.0
2013-04-12 13:15:00,37.05,37.09,37.0,37.01,291800.0,26.1887,26.217,26.1534,26.1604,291800.0
2013-04-12 13:20:00,37.0,37.06,36.99,37.06,301700.0,26.1534,26.1958,26.1463,26.1958,301700.0
2013-04-12 13:25:00,37.06,37.07,37.03,37.05,149200.0,26.1958,26.2028,26.1746,26.1887,149200.0
2013-04-12 13:30:00,37.05,37.05,36.98,37.03,346000.0,26.1887,26.1887,26.1392,26.1746,346000.0
2013-04-12 13:35:00,37.02,37.04,36.99,37.02,325800.0,26.1675,26.1816,26.1463,26.1675,325800.0
2013-04-12 13:40:00,37.02,37.06,37.0,37.01,133800.0,26.1675,26.1958,26.1534,26.1604,133800.0
2013-04-12 13:45:00,37.02,37.14,37.01,37.14,242100.0,26.1675,26.2523,26.1604,26.2523,242100.0
2013-04-12 13:50:00,37.13,37.13,37.03,37.04,89300.0,26.2453,26.2453,26.1746,26.1816,89300.0
2013-04-12 13:55:00,37.03,37.08,37.01,37.05,153300.0,26.1746,26.2099,26.1604,26.1887,153300.0
2013-04-12 14:00:00,37.05,37.13,37.05,37.1,132700.0,26.1887,26.2453,26.1887,26.224,132700.0
2013-04-12 14:05:00,37.11,37.11,37.07,37.09,131400.0,26.2311,26.2311,26.2028,26.217,131400.0
2013-04-12 14:10:00,37.09,37.09,37.05,37.05,141400.0,26.217,26.217,26.1887,26.1887,141400.0
2013-04-12 14:15:00,37.05,37.06,37.01,37.02,176900.0,26.1887,26.1958,26.1604,26.1675,176900.0
2013-04-12 14:20:00,37.01,37.08,37.0,37.07,223800.0,26.1604,26.2099,26.1534,26.2028,223800.0
2013-04-12 14:25:00,37.07,37.09,37.06,37.07,130200.0,26.2028,26.217,26.1958,26.2028,130200.0
2013-04-12 14:30:00,37.07,37.1,37.04,37.08,188100.0,26.2028,26.224,26.1816,26.2099,188100.0
2013-04-12 14:35:00,37.07,37.09,37.04,37.09,152600.0,26.2028,26.217,26.1816,26.217,152600.0
2013-04-12 14:40:00,37.09,37.12,37.08,37.12,188600.0,26.217,26.2382,26.2099,26.2382,188600.0
2013-04-12 14:45:00,37.12,37.14,37.09,37.09,186200.0,26.2382,26.2523,26.217,26.217,186200.0
2013-04-12 14:50:00,37.1,37.12,37.09,37.12,127800.0,26.224,26.2382,26.217,26.2382,127800.0
2013-04-12 14:55:00,37.12,37.15,37.11,37.14,201200.0,26.2382,26.2594,26.2311,26.2523,201200.0
2013-04-12 15:00:00,37.14,37.21,37.14,37.19,237800.0,26.2523,26.3018,26.2523,26.2877,237800.0
2013-04-12 15:05:00,37.19,37.2,37.13,37.17,291400.0,26.2877,26.2947,26.2453,26.2735,291400.0
2013-04-12 15:10:00,37.17,37.19,37.15,37.16,131900.0,26.2735,26.2877,26.2594,26.2665,131900.0
2013-04-12 15:15:00,37.16,37.2,37.15,37.2,253100.0,26.2665,26.2947,26.2594,26.2947,253100.0
2013-04-12 15:20:00,37.2,37.21,37.17,37.19,262300.0,26.2947,26.3018,26.2735,26.2877,262300.0
2013-04-12 15:25:00,37.18,37.19,37.11,37.12,206000.0,26.2806,26.2877,26.2311,26.2382,206000.0
2013-04-12 15:30:00,37.11,37.14,37.11,37.11,265500.0,26.2311,26.2523,26.2311,26.2311,265500.0
2013-04-12 15:35:00,37.12,37.16,37.11,37.16,227100.0,26.2382,26.2665,26.2311,26.2665,227100.0
2013-04-12 15:40:00,37.15,37.19,37.15,37.17,310100.0,26.2594,26.2877,26.2594,26.2735,310100.0
2013-04-12 15:45:00,37.16,37.17,37.12,37.13,554800.0,26.2665,26.2735,26.2382,26.2453,554800.0
2013-04-12 15:50:00,37.14,37.15,37.1,37.13,778600.0,26.2523,26.2594,26.224,26.2453,778600.0
2013-04-12 15:55:00,37.14,37.21,37.12,37.2,1751100.0,26.2523,26.3018,26.2382,26.2947,1751100.0
2013-04-15 09:30:00,37.02,37.08,36.85,36.89,621200.0,26.1675,26.2099,26.0473,26.0756,621200.0
2013-04-15 09:35:00,36.9,37.12,36.9,37.09,761300.0,26.0827,26.2382,26.0827,26.217,761300.0
2013-04-15 09:40:00,37.09,37.11,37.01,37.03,318800.0,26.217,26.2311,26.1604,26.1746,318800.0
2013-04-15 09:45:00,37.04,37.07,36.99,37.0,269200.0,26.1816,26.2028,26.1463,26.1534,269200.0
2013-04-15 09:50:00,37.0,37.12,36.98,37.11,299500.0,26.1534,26.2382,26.1392,26.2311,299500.0
2013-04-15 09:55:00,37.11,37.35,37.11,37.35,441400.0,26.2311,26.4008,26.2311,26.4008,441400.0
2013-04-15 10:00:00,37.35,37.35,37.11,37.16,333900.0,26.4008,26.4008,26.2311,26.2665,333900.0
2013-04-15 10:05:00,37.15,37.18,37.13,37.16,232700.0,26.2594,26.2806,26.2453,26.2665,232700.0
2013-04-15 10:10:00,37.16,37.16,37.09,37.14,275800.0,26.2665,26.2665,26.217,26.2523,275800.0
2013-04-15 10:15:00,37.14,37.16,37.08,37.15,212200.0,26.2523,26.2665,26.2099,26.2594,212200.0
2013-04-15 10:20:00,37.16,37.18,37.12,37.17,245600.0,26.2665,26.2806,26.2382,26.2735,245600.0
2013-04-15 10:25:00,37.17,37.26,37.16,37.26,271300.0,26.2735,26.3371,26.2665,26.3371,271300.0
2013-04-15 10:30:00,37.25,37.42,37.24,37.41,379200.0,26.3301,26.4502,26.323,26.4432,379200.0
2013-04-15 10:35:00,37.41,37.41,37.28,37.33,230600.0,26.4432,26.4432,26.3513,26.3866,230600.0
2013-04-15 10:40:00,37.33,37.4,37.29,37.39,205200.0,26.3866,26.4361,26.3584,26.429,205200.0
2013-04-15 10:45:00,37.39,37.42,37.37,37.37,176400.0,26.429,26.4502,26.4149,26.4149,176400.0
2013-04-15 10:50:00,37.37,37.37,37.3,37.33,169500.0,26.4149,26.4149,26.3654,26.3866,169500.0
2013-04-15 10:55:00,37.33,37.34,37.28,37.3,151500.0,26.3866,26.3937,26.3513,26.3654,151500.0
2013-04-15 11:00:00,37.3,37.33,37.28,37.31,115000.0,26.3654,26.3866,26.3513,26.3725,115000.0
2013-04-15 11:05:00,37.31,37.32,37.23,37.23,184300.0,26.3725,26.3796,26.3159,26.3159,184300.0
2013-04-15 11:10:00,37.23,37.27,37.2,37.26,131600.0,26.3159,26.3442,26.2947,26.3371,131600.0
2013-04-15 11:15:00,37.27,37.27,37.2,37.2,76900.0,26.3442,26.3442,26.2947,26.2947,76900.0
2013-04-15 11:20:00,37.2,37.26,37.2,37.22,144700.0,26.2947,26.3371,26.2947,26.3089,144700.0
2013-04-15 11:25:00,37.22,37.22,37.18,37.21,126000.0,26.3089,26.3089,26.2806,26.3018,126000.0
2013-04-15 11:30:00,37.21,37.28,37.19,37.25,165500.0,26.3018,26.3513,26.2877,26.3301,165500.0
2013-04-15 11:35:00,37.25,37.31,37.24,37.27,128000.0,26.3301,26.3725,26.323,26.3442,128000.0
2013-04-15 11:40:00,37.27,37.27,37.23,37.23,149900.0,26.3442,26.3442,26.3159,26.3159,149900.0
2013-04-15 11:45:00,37.24,37.24,37.16,37.18,137900.0,26.323,26.323,26.2665,26.2806,137900.0
2013-04-15 11:50:00,37.18,37.19,37.11,37.11,147200.0,26.2806,26.2877,26.2311,26.2311,147200.0
2013-04-15 11:55:00,37.11,37.13,37.08,37.13,146600.0,26.2311,26.2453,26.2099,26.2453,146600.0
2013-04-15 12:00:00,37.12,37.14,37.08,37.14,159600.0,26.2382,26.2523,26.2099,26.2523,159600.0
2013-04-15 12:05:00,37.15,37.19,37.14,37.17,126700.0,26.2594,26.2877,26.2523,26.2735,126700.0
2013-04-15 12:10:00,37.16,37.18,37.14,37.18,103100.0,26.2665,26.2806,26.2523,26.2806,103100.0
2013-04-15 12:15:00,37.17,37.18,37.14,37.17,75600.0,26.2735,26.2806,26.2523,26.2735,75600.0
2013-04-15 12:20:00,37.17,37.17,37.12,37.12,86800.0,26.2735,26.2735,26.2382,26.2382,86800.0
2013-04-15 12:25:00,37.13,37.16,37.11,37.15,129600.0,26.2453,26.2665,26.2311,26.2594,129600.0
2013-04-15 12:30:00,37.16,37.16,37.1,37.12,194000.0,26.2665,26.2665,26.224,26.2382,194000.0
2013-04-15 12:35:00,37.1,37.13,37.07,37.12,258400.0,26.224,26.2453,26.2028,26.2382,258400.0
2013-04-15 12:40:00,37.13,37.16,37.08,37.09,188600.0,26.2453,26.2665,26.2099,26.217,188600.0
2013-04-15 12:45:00,37.08,37.1,37.0,37.06,274700.0,26.2099,26.224,26.1534,26.1958,274700.0
2013-04-15 12:50:00,37.05,37.05,36.96,36.98,221700.0,26.1887,26.1887,26.1251,26.1392,221700.0
2013-04-15 12:55:00,36.98,37.02,36.96,37.02,259800.0,26.1392,26.1675,26.1251,26.1675,259800.0
2013-04-15 13:00:00,37.02,37.04,37.0,37.04,177300.0,26.1675,26.1816,26.1534,26.1816,177300.0
2013-04-15 13:05:00,37.03,37.1,37.0,37.08,220800.0,26.1746,26.224,26.1534,26.2099,220800.0
2013-04-15 13:10:00,37.09,37.11,37.06,37.07,80800.0,26.217,26.2311,26.1958,26.2028,80800.0
2013-04-15 13:15:00,37.07,37.08,37.04,37.08,124100.0,26.2028,26.2099,26.1816,26.2099,124100.0
2013-04-15 13:20:00,37.08,37.08,37.01,37.02,71800.0,26.2099,26.2099,26.1604,26.1675,71800.0
2013-04-15 13:25:00,37.02,37.07,37.0,37.05,144000.0,26.1675,26.2028,26.1534,26.1887,144000.0
2013-04-15 13:30:00,37.04,37.06,37.01,37.02,104500.0,26.1816,26.1958,26.1604,26.1675,104500.0
2013-04-15 13:35:00,37.02,37.03,37.01,37.01,74200.0,26.1675,26.1746,26.1604,26.1604,74200.0
2013-04-15 13:40:00,37.02,37.02,36.99,37.01,89800.0,26.1675,26.1675,26.1463,26.1604,89800.0
2013-04-15 13:45:00,37.02,37.07,37.0,37.04,119400.0,26.1675,26.2028,26.1534,26.1816,119400.0
2013-04-15 13:50:00,37.04,37.05,37.02,37.03,71800.0,26.1816,26.1887,26.1675,26.1746,71800.0
2013-04-15 13:55:00,37.03,37.04,36.99,37.02,131100.0,26.1746,26.1816,26.1463,26.1675,131100.0
2013-04-15 14:00:00,37.01,37.02,36.95,36.97,195600.0,26.1604,26.1675,26.118,26.1322,195600.0
2013-04-15 14:05:00,36.96,36.97,36.94,36.96,244600.0,26.1251,26.1322,26.111,26.1251,244600.0
2013-04-15 14:10:00,36.96,36.98,36.93,36.93,176500.0,26.1251,26.1392,26.1039,26.1039,176500.0
2013-04-15 14:15:00,36.93,36.97,36.92,36.97,289500.0,26.1039,26.1322,26.0968,26.1322,289500.0
2013-04-15 14:20:00,36.97,37.04,36.96,37.0,230500.0,26.1322,26.1816,26.1251,26.1534,230500.0
2013-04-15 14:25:00,37.0,37.01,36.92,36.95,186800.0,26.1534,26.1604,26.0968,26.118,186800.0
2013-04-15 14:30:00,36.95,36.98,36.95,36.97,136800.0,26.118,26.1392,26.118,26.1322,136800.0
2013-04-15 14:35:00,36.96,37.02,36.96,37.0,138300.0,26.1251,26.1675,26.1251,26.1534,138300.0
2013-04-15 14:40:00,37.0,37.07,36.99,37.06,187900.0,26.1534,26.2028,26.1463,26.1958,187900.0
2013-04-15 14:45:00,37.06,37.11,37.05,37.1,282700.0,26.1958,26.2311,26.1887,26.224,282700.0
2013-04-15 14:50:00,37.09,37.11,37.02,37.02,144000.0,26.217,26.2311,26.1675,26.1675,144000.0
2013-04-15 14:55:00,37.02,37.03,36.9,36.93,333400.0,26.1675,26.1746,26.0827,26.1039,333400.0
2013-04-15 15:00:00,36.92,36.99,36.86,36.94,385300.0,26.0968,26.1463,26.0544,26.111,385300.0
2013-04-15 15:05:00,36.94,36.94,36.79,36.86,379800.0,26.111,26.111,26.0049,26.0544,379800.0
2013-04-15 15:10:00,36.87,36.94,36.8,36.93,405500.0,26.0615,26.111,26.012,26.1039,405500.0
2013-04-15 15:15:00,36.93,36.98,36.91,36.92,256600.0,26.1039,26.1392,26.0897,26.0968,256600.0
2013-04-15 15:20:00,36.92,36.94,36.86,36.88,191300.0,26.0968,26.111,26.0544,26.0685,191300.0
2013-04-15 15:25:00,36.87,36.88,36.8,36.82,261500.0,26.0615,26.0685,26.012,26.0261,261500.0
2013-04-15 15:30:00,36.81,36.86,36.77,36.78,279100.0,26.0191,26.0544,25.9908,25.9979,279100.0
2013-04-15 15:35:00,36.79,36.79,36.61,36.66,658700.0,26.0049,26.0049,25.8777,25.913,658700.0
2013-04-15 15:40:00,36.66,36.74,36.65,36.73,582000.0,25.913,25.9696,25.906,25.9625,582000.0
2013-04-15 15:45:00,36.73,36.82,36.69,36.69,715300.0,25.9625,26.0261,25.9342,25.9342,715300.0
2013-04-15 15:50:00,36.69,36.82,36.68,36.72,582500.0,25.9342,26.0261,25.9272,25.9554,582500.0
2013-04-15 15:55:00,36.73,36.75,36.54,36.54,1944100.0,25.9625,25.9767,25.8282,25.8282,1944100.0
2013-04-16 09:30:00,36.85,37.09,36.77,36.96,1031100.0,26.0473,26.217,25.9908,26.1251,1031100.0
2013-04-16 09:35:00,36.98,37.04,36.94,36.97,524300.0,26.1392,26.1816,26.111,26.1322,524300.0
2013-04-16 09:40:00,36.96,36.98,36.91,36.92,353300.0,26.1251,26.1392,26.0897,26.0968,353300.0
2013-04-16 09:45:00,36.92,37.01,36.89,37.0,495300.0,26.0968,26.1604,26.0756,26.1534,495300.0
2013-04-16 09:50:00,37.0,37.06,36.96,37.03,459500.0,26.1534,26.1958,26.1251,26.1746,459500.0
2013-04-16 09:55:00,37.03,37.05,36.95,37.02,229400.0,26.1746,26.1887,26.118,26.1675,229400.0
2013-04-16 10:00:00,37.02,37.03,36.95,36.96,543000.0,26.1675,26.1746,26.118,26.1251,543000.0
2013-04-16 10:05:00,36.97,37.05,36.95,37.02,306000.0,26.1322,26.1887,26.118,26.1675,306000.0
2013-04-16 10:10:00,37.02,37.03,36.94,36.95,376700.0,26.1675,26.1746,26.111,26.118,376700.0
2013-04-16 10:15:00,36.95,36.98,36.88,36.92,339800.0,26.118,26.1392,26.0685,26.0968,339800.0
2013-04-16 10:20:00,36.91,36.94,36.88,36.92,321000.0,26.0897,26.111,26.0685,26.0968,321000.0
2013-04-16 10:25:00,36.92,36.94,36.91,36.92,205800.0,26.0968,26.111,26.0897,26.0968,205800.0
2013-04-16 10:30:00,36.91,36.97,36.91,36.96,391600.0,26.0897,26.1322,26.0897,26.1251,391600.0
2013-04-16 10:35:00,36.96,36.98,36.88,36.89,238700.0,26.1251,26.1392,26.0685,26.0756,238700.0
2013-04-16 10:40:00,36.89,36.89,36.77,36.8,347900.0,26.0756,26.0756,25.9908,26.012,347900.0
2013-04-16 10:45:00,36.81,36.81,36.75,36.8,185800.0,26.0191,26.0191,25.9767,26.012,185800.0
2013-04-16 10:50:00,36.8,36.88,36.8,36.88,181500.0,26.012,26.0685,26.012,26.0685,181500.0
2013-04-16 10:55:00,36.88,36.94,36.87,36.93,249500.0,26.0685,26.111,26.0615,26.1039,249500.0
2013-04-16 11:00:00,36.93,36.93,36.89,36.9,218400.0,26.1039,26.1039,26.0756,26.0827,218400.0
2013-04-16 11:05:00,36.89,36.9,36.84,36.86,170400.0,26.0756,26.0827,26.0403,26.0544,170400.0
2013-04-16 11:10:00,36.86,36.95,36.85,36.95,179000.0,26.0544,26.118,26.0473,26.118,179000.0
2013-04-16 11:15:00,36.95,37.09,36.94,37.07,477900.0,26.118,26.217,26.111,26.2028,477900.0
2013-04-16 11:20:00,37.08,37.09,37.05,37.05,172300.0,26.2099,26.217,26.1887,26.1887,172300.0
2013-04-16 11:25:00,37.05,37.06,37.02,37.05,124100.0,26.1887,26.1958,26.1675,26.1887,124100.0
2013-04-16 11:30:00,37.05,37.09,37.02,37.03,183600.0,26.1887,26.217,26.1675,26.1746,183600.0
2013-04-16 11:35:00,37.03,37.05,37.0,37.05,203300.0,26.1746,26.1887,26.1534,26.1887,203300.0
2013-04-16 11:40:00,37.05,37.12,37.03,37.12,189600.0,26.1887,26.2382,26.1746,26.2382,189600.0
2013-04-16 11:45:00,37.12,37.15,37.09,37.12,164100.0,26.2382,26.2594,26.217,26.2382,164100.0
2013-04-16 11:50:00,37.12,37.16,37.06,37.13,310900.0,26.2382,26.2665,26.1958,26.2453,310900.0
2013-04-16 11:55:00,37.12,37.12,37.08,37.12,141900.0,26.2382,26.2382,26.2099,26.2382,141900.0
2013-04-16 12:00:00,37.11,37.12,37.07,37.08,116700.0,26.2311,26.2382,26.2028,26.2099,116700.0
2013-04-16 12:05:00,37.08,37.08,37.03,37.05,112200.0,26.2099,26.2099,26.1746,26.1887,112200.0
2013-04-16 12:10:00,37.05,37.05,37.01,37.01,97700.0,26.1887,26.1887,26.1604,26.1604,97700.0
2013-04-16 12:15:00,37.01,37.05,37.0,37.04,84500.0,26.1604,26.1887,26.1534,26.1816,84500.0
2013-04-16 12:20:00,37.04,37.04,37.02,37.03,71200.0,26.1816,26.1816,26.1675,26.1746,71200.0
2013-04-16 12:25:00,37.03,37.03,37.0,37.03,95900.0,26.1746,26.1746,26.1534,26.1746,95900.0
2013-04-16 12:30:00,37.03,37.08,37.02,37.08,75400.0,26.1746,26.2099,26.1675,26.2099,75400.0
2013-04-16 12:35:00,37.08,37.1,37.08,37.09,116900.0,26.2099,26.224,26.2099,26.217,116900.0
2013-04-16 12:40:00,37.09,37.12,37.09,37.09,107600.0,26.217,26.2382,26.217,26.217,107600.0
2013-04-16 12:45:00,37.09,37.13,37.09,37.1,110600.0,26.217,26.2453,26.217,26.224,110600.0
2013-04-16 12:50:00,37.1,37.18,37.09,37.17,147000.0,26.224,26.2806,26.217,26.2735,147000.0
2013-04-16 12:55:00,37.17,37.23,37.17,37.22,174200.0,26.2735,26.3159,26.2735,26.3089,174200.0
2013-04-16 13:00:00,37.2,37.21,37.18,37.19,56800.0,26.2947,26.3018,26.2806,26.2877,56800.0
2013-04-16 13:05:00,37.19,37.21,37.16,37.16,115600.0,26.2877,26.3018,26.2665,26.2665,115600.0
2013-04-16 13:10:00,37.16,37.16,37.14,37.15,95700.0,26.2665,26.2665,26.2523,26.2594,95700.0
2013-04-16 13:15:00,37.15,37.18,37.11,37.13,205900.0,26.2594,26.2806,26.2311,26.2453,205900.0
2013-04-16 13:20:00,37.13,37.15,37.11,37.12,93900.0,26.2453,26.2594,26.2311,26.2382,93900.0
2013-04-16 13:25:00,37.13,37.13,37.09,37.12,117800.0,26.2453,26.2453,26.217,26.2382,117800.0
2013-04-16 13:30:00,37.11,37.13,37.06,37.06,160900.0,26.2311,26.2453,26.1958,26.1958,160900.0
2013-04-16 13:35:00,37.07,37.09,37.06,37.07,54600.0,26.2028,26.217,26.1958,26.2028,54600.0
2013-04-16 13:40:00,37.06,37.07,37.02,37.03,130300.0,26.1958,26.2028,26.1675,26.1746,130300.0
2013-04-16 13:45:00,37.02,37.04,37.01,37.02,227800.0,26.1675,26.1816,26.1604,26.1675,227800.0
2013-04-16 13:50:00,37.02,37.02,37.0,37.01,121600.0,26.1675,26.1675,26.1534,26.1604,121600.0
2013-04-16 13:55:00,37.01,37.01,36.99,37.0,142300.0,26.1604,26.1604,26.1463,26.1534,142300.0
2013-04-16 14:00:00,37.0,37.02,36.98,37.0,292800.0,26.1534,26.1675,26.1392,26.1534,292800.0
2013-04-16 14:05:00,37.0,37.05,36.99,37.04,258300.0,26.1534,26.1887,26.1463,26.1816,258300.0
2013-04-16 14:10:00,37.05,37.05,37.0,37.02,134200.0,26.1887,26.1887,26.1534,26.1675,134200.0
2013-04-16 14:15:00,37.02,37.03,36.99,36.99,94100.0,26.1675,26.1746,26.1463,26.1463,94100.0
2013-04-16 14:20:00,37.0,37.0,36.97,36.98,77000.0,26.1534,26.1534,26.1322,26.1392,77000.0
2013-04-16 14:25:00,36.98,36.98,36.93,36.95,144300.0,26.1392,26.1392,26.1039,26.118,144300.0
2013-04-16 14:30:00,36.95,36.95,36.91,36.93,120900.0,26.118,26.118,26.0897,26.1039,120900.0
2013-04-16 14:35:00,36.93,36.95,36.92,36.94,93100.0,26.1039,26.118,26.0968,26.111,93100.0
2013-04-16 14:40:00,36.94,36.97,36.93,36.96,62200.0,26.111,26.1322,26.1039,26.1251,62200.0
2013-04-16 14:45:00,36.97,37.03,36.96,37.02,159400.0,26.1322,26.1746,26.1251,26.1675,159400.0
2013-04-16 14:50:00,37.01,37.04,36.99,37.04,123600.0,26.1604,26.1816,26.1463,26.1816,123600.0
2013-04-16 14:55:00,37.04,37.04,36.92,36.92,228800.0,26.1816,26.1816,26.0968,26.0968,228800.0
2013-04-16 15:00:00,36.93,36.95,36.92,36.95,131900.0,26.1039,26.118,26.0968,26.118,131900.0
2013-04-16 15:05:00,36.95,37.0,36.94,36.98,184700.0,26.118,26.1534,26.111,26.1392,184700.0
2013-04-16 15:10:00,36.98,36.98,36.94,36.95,103700.0,26.1392,26.1392,26.111,26.118,103700.0
2013-04-16 15:15:00,36.95,37.03,36.94,37.0,174800.0,26.118,26.1746,26.111,26.1534,174800.0
2013-04-16 15:20:00,37.0,37.02,36.98,36.99,109200.0,26.1534,26.1675,26.1392,26.1463,109200.0
2013-04-16 15:25:00,37.0,37.05,36.99,37.03,155600.0,26.1534,26.1887,26.1463,26.1746,155600.0
2013-04-16 15:30:00,37.02,37.07,37.02,37.05,210600.0,26.1675,26.2028,26.1675,26.1887,210600.0
2013-04-16 15:35:00,37.05,37.05,37.01,37.05,287200.0,26.1887,26.1887,26.1604,26.1887,287200.0
2013-04-16 15:40:00,37.06,37.13,37.06,37.11,275500.0,26.1958,26.2453,26.1958,26.2311,275500.0
2013-04-16 15:45:00,37.1,37.11,37.06,37.07,427500.0,26.224,26.2311,26.1958,26.2028,427500.0
2013-04-16 15:50:00,37.07,37.08,37.02,37.06,414200.0,26.2028,26.2099,26.1675,26.1958,414200.0
2013-04-16 15:55:00,37.05,37.12,37.05,37.07,1477800.0,26.1887,26.2382,26.1887,26.2028,1477800.0
2013-04-17 09:30:00,36.82,36.85,36.76,36.82,571600.0,26.0261,26.0473,25.9837,26.0261,571600.0
2013-04-17 09:35:00,36.81,36.84,36.76,36.77,334300.0,26.0191,26.0403,25.9837,25.9908,334300.0
2013-04-17 09:40:00,36.76,36.82,36.69,36.8,411300.0,25.9837,26.0261,25.9342,26.012,411300.0
2013-04-17 09:45:00,36.81,36.88,36.8,36.86,301900.0,26.0191,26.0685,26.012,26.0544,301900.0
2013-04-17 09:50:00,36.86,36.88,36.77,36.81,262000.0,26.0544,26.0685,25.9908,26.0191,262000.0
2013-04-17 09:55:00,36.82,36.84,36.68,36.69,466900.0,26.0261,26.0403,25.9272,25.9342,466900.0
2013-04-17 10:00:00,36.7,36.77,36.66,36.7,443300.0,25.9413,25.9908,25.913,25.9413,443300.0
2013-04-17 10:05:00,36.7,36.75,36.66,36.67,410700.0,25.9413,25.9767,25.913,25.9201,410700.0
2013-04-17 10:10:00,36.67,36.75,36.67,36.71,458900.0,25.9201,25.9767,25.9201,25.9484,458900.0
2013-04-17 10:15:00,36.71,36.73,36.66,36.67,1013500.0,25.9484,25.9625,25.913,25.9201,1013500.0
2013-04-17 10:20:00,36.67,36.73,36.65,36.72,554400.0,25.9201,25.9625,25.906,25.9554,554400.0
2013-04-17 10:25:00,36.71,36.77,36.69,36.77,339700.0,25.9484,25.9908,25.9342,25.9908,339700.0
2013-04-17 10:30:00,36.77,36.84,36.77,36.84,503900.0,25.9908,26.0403,25.9908,26.0403,503900.0
2013-04-17 10:35:00,36.84,36.86,36.76,36.77,586600.0,26.0403,26.0544,25.9837,25.9908,586600.0
2013-04-17 10:40:00,36.76,36.77,36.67,36.71,605800.0,25.9837,25.9908,25.9201,25.9484,605800.0
2013-04-17 10:45:00,36.72,36.78,36.69,36.73,533300.0,25.9554,25.9979,25.9342,25.9625,533300.0
2013-04-17 10:50:00,36.73,36.76,36.67,36.75,648100.0,25.9625,25.9837,25.9201,25.9767,648100.0
2013-04-17 10:55:00,36.74,36.76,36.67,36.69,584800.0,25.9696,25.9837,25.9201,25.9342,584800.0
2013-04-17 11:00:00,36.69,36.72,36.67,36.68,340700.0,25.9342,25.9554,25.9201,25.9272,340700.0
2013-04-17 11:05:00,36.69,36.7,36.59,36.63,759500.0,25.9342,25.9413,25.8636,25.8918,759500.0
2013-04-17 11:10:00,36.64,36.67,36.62,36.67,194200.0,25.8989,25.9201,25.8848,25.9201,194200.0
2013-04-17 11:15:00,36.68,36.68,36.6,36.65,297400.0,25.9272,25.9272,25.8706,25.906,297400.0
2013-04-17 11:20:00,36.64,36.68,36.62,36.64,275600.0,25.8989,25.9272,25.8848,25.8989,275600.0
2013-04-17 11:25:00,36.64,36.68,36.61,36.65,218500.0,25.8989,25.9272,25.8777,25.906,218500.0
2013-04-17 11:30:00,36.64,36.67,36.57,36.59,154900.0,25.8989,25.9201,25.8494,25.8636,154900.0
2013-04-17 11:35:00,36.58,36.61,36.56,36.59,168700.0,25.8565,25.8777,25.8424,25.8636,168700.0
2013-04-17 11:40:00,36.59,36.63,36.56,36.57,276200.0,25.8636,25.8918,25.8424,25.8494,276200.0
2013-04-17 11:45:00,36.57,36.59,36.54,36.55,348500.0,25.8494,25.8636,25.8282,25.8353,348500.0
2013-04-17 11:50:00,36.56,36.58,36.53,36.55,252400.0,25.8424,25.8565,25.8211,25.8353,252400.0
2013-04-17 11:55:00,36.55,36.55,36.51,36.52,155000.0,25.8353,25.8353,25.807,25.8141,155000.0
2013-04-17 12:00:00,36.52,36.53,36.48,36.48,385100.0,25.8141,25.8211,25.7858,25.7858,385100.0
2013-04-17 12:05:00,36.48,36.51,36.46,36.47,337200.0,25.7858,25.807,25.7717,25.7787,337200.0
2013-04-17 12:10:00,36.48,36.51,36.46,36.46,242100.0,25.7858,25.807,25.7717,25.7717,242100.0
2013-04-17 12:15:00,36.46,36.48,36.41,36.45,249000.0,25.7717,25.7858,25.7363,25.7646,249000.0
2013-04-17 12:20:00,36.45,36.45,36.35,36.38,394300.0,25.7646,25.7646,25.6939,25.7151,394300.0
2013-04-17 12:25:00,36.38,36.38,36.25,36.29,1105100.0,25.7151,25.7151,25.6232,25.6515,1105100.0
2013-04-17 12:30:00,36.3,36.33,36.3,36.33,288000.0,25.6586,25.6798,25.6586,25.6798,288000.0
2013-04-17 12:35:00,36.33,36.4,36.3,36.38,382000.0,25.6798,25.7293,25.6586,25.7151,382000.0
2013-04-17 12:40:00,36.38,36.39,36.32,36.34,331600.0,25.7151,25.7222,25.6727,25.6868,331600.0
2013-04-17 12:45:00,36.34,36.39,36.28,36.29,270300.0,25.6868,25.7222,25.6444,25.6515,270300.0
2013-04-17 12:50:00,36.29,36.32,36.25,36.3,338000.0,25.6515,25.6727,25.6232,25.6586,338000.0
2013-04-17 12:55:00,36.3,36.4,36.3,36.39,256800.0,25.6586,25.7293,25.6586,25.7222,256800.0
2013-04-17 13:00:00,36.38,36.47,36.36,36.45,334000.0,25.7151,25.7787,25.701,25.7646,334000.0
2013-04-17 13:05:00,36.46,36.47,36.39,36.4,353200.0,25.7717,25.7787,25.7222,25.7293,353200.0
2013-04-17 13:10:00,36.4,36.41,36.35,36.37,183100.0,25.7293,25.7363,25.6939,25.7081,183100.0
2013-04-17 13:15:00,36.36,36.38,36.36,36.37,218600.0,25.701,25.7151,25.701,25.7081,218600.0
2013-04-17 13:20:00,36.37,36.38,36.34,36.38,177400.0,25.7081,25.7151,25.6868,25.7151,177400.0
2013-04-17 13:25:00,36.38,36.41,36.35,36.37,184100.0,25.7151,25.7363,25.6939,25.7081,184100.0
2013-04-17 13:30:00,36.38,36.42,36.37,36.4,241500.0,25.7151,25.7434,25.7081,25.7293,241500.0
2013-04-17 13:35:00,36.4,36.45,36.39,36.44,216900.0,25.7293,25.7646,25.7222,25.7575,216900.0
2013-04-17 13:40:00,36.44,36.51,36.42,36.51,330000.0,25.7575,25.807,25.7434,25.807,330000.0
2013-04-17 13:45:00,36.51,36.56,36.5,36.51,379700.0,25.807,25.8424,25.7999,25.807,379700.0
2013-04-17 13:50:00,36.51,36.54,36.49,36.5,242700.0,25.807,25.8282,25.7929,25.7999,242700.0
2013-04-17 13:55:00,36.49,36.5,36.45,36.47,268000.0,25.7929,25.7999,25.7646,25.7787,268000.0
2013-04-17 14:00:00,36.48,36.54,36.47,36.52,257700.0,25.7858,25.8282,25.7787,25.8141,257700.0
2013-04-17 14:05:00,36.52,36.59,36.52,36.55,220100.0,25.8141,25.8636,25.8141,25.8353,220100.0
2013-04-17 14:10:00,36.56,36.59,36.55,36.58,292600.0,25.8424,25.8636,25.8353,25.8565,292600.0
2013-04-17 14:15:00,36.59,36.59,36.55,36.58,204800.0,25.8636,25.8636,25.8353,25.8565,204800.0
2013-04-17 14:20:00,36.58,36.65,36.57,36.65,260300.0,25.8565,25.906,25.8494,25.906,260300.0
2013-04-17 14:25:00,36.65,36.66,36.61,36.64,549700.0,25.906,25.913,25.8777,25.8989,549700.0
2013-04-17 14:30:00,36.64,36.65,36.6,36.64,209700.0,25.8989,25.906,25.8706,25.8989,209700.0
2013-04-17 14:35:00,36.64,36.65,36.58,36.62,232400.0,25.8989,25.906,25.8565,25.8848,232400.0
2013-04-17 14:40:00,36.62,36.62,36.52,36.52,271400.0,25.8848,25.8848,25.8141,25.8141,271400.0
2013-04-17 14:45:00,36.52,36.56,36.51,36.52,195300.0,25.8141,25.8424,25.807,25.8141,195300.0
2013-04-17 14:50:00,36.51,36.53,36.48,36.51,221700.0,25.807,25.8211,25.7858,25.807,221700.0
2013-04-17 14:55:00,36.5,36.6,36.5,36.56,196100.0,25.7999,25.8706,25.7999,25.8424,196100.0
2013-04-17 15:00:00,36.57,36.58,36.53,36.56,280800.0,25.8494,25.8565,25.8211,25.8424,280800.0
2013-04-17 15:05:00,36.57,36.59,36.53,36.56,305200.0,25.8494,25.8636,25.8211,25.8424,305200.0
2013-04-17 15:10:00,36.56,36.62,36.56,36.6,299500.0,25.8424,25.8848,25.8424,25.8706,299500.0
2013-04-17 15:15:00,36.6,36.66,36.6,36.61,439500.0,25.8706,25.913,25.8706,25.8777,439500.0
2013-04-17 15:20:00,36.62,36.67,36.61,36.67,236400.0,25.8848,25.9201,25.8777,25.9201,236400.0
2013-04-17 15:25:00,36.67,36.68,36.61,36.63,320600.0,25.9201,25.9272,25.8777,25.8918,320600.0
2013-04-17 15:30:00,36.63,36.64,36.56,36.57,353500.0,25.8918,25.8989,25.8424,25.8494,353500.0
2013-04-17 15:35:00,36.56,36.57,36.49,36.52,420200.0,25.8424,25.8494,25.7929,25.8141,420200.0
2013-04-17 15:40:00,36.52,36.56,36.51,36.53,321400.0,25.8141,25.8424,25.807,25.8211,321400.0
2013-04-17 15:45:00,36.54,36.61,36.51,36.61,479200.0,25.8282,25.8777,25.807,25.8777,479200.0
2013-04-17 15:50:00,36.61,36.62,36.57,36.58,466300.0,25.8777,25.8848,25.8494,25.8565,466300.0
2013-04-17 15:55:00,36.58,36.66,36.56,36.59,1382700.0,25.8565,25.913,25.8424,25.8636,1382700.0
2013-04-18 09:30:00,36.59,36.64,36.53,36.54,391300.0,25.8636,25.8989,25.8211,25.8282,391300.0
2013-04-18 09:35:00,36.54,36.55,36.32,36.35,475900.0,25.8282,25.8353,25.6727,25.6939,475900.0
2013-04-18 09:40:00,36.34,36.53,36.34,36.53,205700.0,25.6868,25.8211,25.6868,25.8211,205700.0
2013-04-18 09:45:00,36.53,36.57,36.47,36.51,258300.0,25.8211,25.8494,25.7787,25.807,258300.0
2013-04-18 09:50:00,36.51,36.52,36.4,36.4,396900.0,25.807,25.8141,25.7293,25.7293,396900.0
2013-04-18 09:55:00,36.4,36.41,36.33,36.41,184800.0,25.7293,25.7363,25.6798,25.7363,184800.0
2013-04-18 10:00:00,36.41,36.44,36.33,36.36,269300.0,25.7363,25.7575,25.6798,25.701,269300.0
2013-04-18 10:05:00,36.36,36.38,36.25,36.26,420400.0,25.701,25.7151,25.6232,25.6303,420400.0
2013-04-18 10:10:00,36.27,36.3,36.21,36.27,254300.0,25.6374,25.6586,25.595,25.6374,254300.0
2013-04-18 10:15:00,36.27,36.27,36.19,36.21,314300.0,25.6374,25.6374,25.5808,25.595,314300.0
2013-04-18 10:20:00,36.21,36.34,36.21,36.31,280900.0,25.595,25.6868,25.595,25.6656,280900.0
2013-04-18 10:25:00,36.31,36.37,36.25,36.37,226800.0,25.6656,25.7081,25.6232,25.7081,226800.0
2013-04-18 10:30:00,36.38,36.44,36.36,36.41,313100.0,25.7151,25.7575,25.701,25.7363,313100.0
2013-04-18 10:35:00,36.4,36.46,36.36,36.4,225100.0,25.7293,25.7717,25.701,25.7293,225100.0
2013-04-18 10:40:00,36.4,36.41,36.37,36.4,144700.0,25.7293,25.7363,25.7081,25.7293,144700.0
2013-04-18 10:45:00,36.4,36.47,36.36,36.47,160400.0,25.7293,25.7787,25.701,25.7787,160400.0
2013-04-18 10:50:00,36.46,36.58,36.45,36.57,336300.0,25.7717,25.8565,25.7646,25.8494,336300.0
2013-04-18 10:55:00,36.57,36.57,36.45,36.48,221600.0,25.8494,25.8494,25.7646,25.7858,221600.0
2013-04-18 11:00:00,36.48,36.49,36.36,36.41,187900.0,25.7858,25.7929,25.701,25.7363,187900.0
2013-04-18 11:05:00,36.4,36.46,36.36,36.43,186900.0,25.7293,25.7717,25.701,25.7505,186900.0
2013-04-18 11:10:00,36.43,36.51,36.43,36.5,183400.0,25.7505,25.807,25.7505,25.7999,183400.0
2013-04-18 11:15:00,36.5,36.54,36.48,36.48,336100.0,25.7999,25.8282,25.7858,25.7858,336100.0
2013-04-18 11:20:00,36.48,36.5,36.48,36.5,347900.0,25.7858,25.7999,25.7858,25.7999,347900.0
2013-04-18 11:25:00,36.49,36.53,36.44,36.44,179100.0,25.7929,25.8211,25.7575,25.7575,179100.0
2013-04-18 11:30:00,36.45,36.49,36.42,36.42,163300.0,25.7646,25.7929,25.7434,25.7434,163300.0
2013-04-18 11:35:00,36.42,36.45,36.41,36.44,172300.0,25.7434,25.7646,25.7363,25.7575,172300.0
2013-04-18 11:40:00,36.43,36.46,36.36,36.36,165900.0,25.7505,25.7717,25.701,25.701,165900.0
2013-04-18 11:45:00,36.36,36.42,36.35,36.41,261600.0,25.701,25.7434,25.6939,25.7363,261600.0
2013-04-18 11:50:00,36.4,36.42,36.35,36.41,202700.0,25.7293,25.7434,25.6939,25.7363,202700.0
2013-04-18 11:55:00,36.41,36.43,36.38,36.39,178000.0,25.7363,25.7505,25.7151,25.7222,178000.0
2013-04-18 12:00:00,36.4,36.42,36.38,36.38,158100.0,25.7293,25.7434,25.7151,25.7151,158100.0
2013-04-18 12:05:00,36.38,36.39,36.34,36.35,83900.0,25.7151,25.7222,25.6868,25.6939,83900.0
2013-04-18 12:10:00,36.35,36.39,36.34,36.38,111200.0,25.6939,25.7222,25.6868,25.7151,111200.0
2013-04-18 12:15:00,36.37,36.38,36.33,36.37,144400.0,25.7081,25.7151,25.6798,25.7081,144400.0
2013-04-18 12:20:00,36.37,36.41,36.35,36.39,150300.0,25.7081,25.7363,25.6939,25.7222,150300.0
2013-04-18 12:25:00,36.4,36.44,36.39,36.39,89900.0,25.7293,25.7575,25.7222,25.7222,89900.0
2013-04-18 12:30:00,36.39,36.4,36.33,36.35,156500.0,25.7222,25.7293,25.6798,25.6939,156500.0
2013-04-18 12:35:00,36.34,36.37,36.34,36.35,109800.0,25.6868,25.7081,25.6868,25.6939,109800.0
2013-04-18 12:40:00,36.35,36.41,36.34,36.39,83300.0,25.6939,25.7363,25.6868,25.7222,83300.0
2013-04-18 12:45:00,36.39,36.41,36.37,36.4,64300.0,25.7222,25.7363,25.7081,25.7293,64300.0
2013-04-18 12:50:00,36.4,36.42,36.38,36.4,121900.0,25.7293,25.7434,25.7151,25.7293,121900.0
2013-04-18 12:55:00,36.41,36.44,36.39,36.43,136800.0,25.7363,25.7575,25.7222,25.7505,136800.0
2013-04-18 13:00:00,36.42,36.47,36.41,36.46,178400.0,25.7434,25.7787,25.7363,25.7717,178400.0
2013-04-18 13:05:00,36.46,36.49,36.44,36.45,172700.0,25.7717,25.7929,25.7575,25.7646,172700.0
2013-04-18 13:10:00,36.45,36.48,36.44,36.45,113200.0,25.7646,25.7858,25.7575,25.7646,113200.0
2013-04-18 13:15:00,36.45,36.46,36.4,36.4,117700.0,25.7646,25.7717,25.7293,25.7293,117700.0
2013-04-18 13:20:00,36.4,36.45,36.4,36.45,125900.0,25.7293,25.7646,25.7293,25.7646,125900.0
2013-04-18 13:25:00,36.46,36.49,36.45,36.48,81200.0,25.7717,25.7929,25.7646,25.7858,81200.0
2013-04-18 13:30:00,36.48,36.48,36.45,36.45,83700.0,25.7858,25.7858,25.7646,25.7646,83700.0
2013-04-18 13:35:00,36.45,36.46,36.43,36.46,284900.0,25.7646,25.7717,25.7505,25.7717,284900.0
2013-04-18 13:40:00,36.45,36.46,36.43,36.45,114800.0,25.7646,25.7717,25.7505,25.7646,114800.0
2013-04-18 13:45:00,36.45,36.45,36.4,36.41,112600.0,25.7646,25.7646,25.7293,25.7363,112600.0
2013-04-18 13:50:00,36.41,36.42,36.39,36.42,177400.0,25.7363,25.7434,25.7222,25.7434,177400.0
2013-04-18 13:55:00,36.42,36.42,36.39,36.41,149800.0,25.7434,25.7434,25.7222,25.7363,149800.0
2013-04-18 14:00:00,36.4,36.41,36.38,36.4,162400.0,25.7293,25.7363,25.7151,25.7293,162400.0
2013-04-18 14:05:00,36.39,36.41,36.34,36.36,174400.0,25.7222,25.7363,25.6868,25.701,174400.0
2013-04-18 14:10:00,36.35,36.35,36.32,36.35,192200.0,25.6939,25.6939,25.6727,25.6939,192200.0
2013-04-18 14:15:00,36.35,36.36,36.3,36.3,307300.0,25.6939,25.701,25.6586,25.6586,307300.0
2013-04-18 14:20:00,36.3,36.34,36.26,36.31,202100.0,25.6586,25.6868,25.6303,25.6656,202100.0
2013-04-18 14:25:00,36.32,36.34,36.28,36.31,230700.0,25.6727,25.6868,25.6444,25.6656,230700.0
2013-04-18 14:30:00,36.32,36.32,36.29,36.3,111500.0,25.6727,25.6727,25.6515,25.6586,111500.0
2013-04-18 14:35:00,36.31,36.33,36.29,36.29,94400.0,25.6656,25.6798,25.6515,25.6515,94400.0
2013-04-18 14:40:00,36.29,36.31,36.28,36.3,225200.0,25.6515,25.6656,25.6444,25.6586,225200.0
2013-04-18 14:45:00,36.3,36.31,36.27,36.3,290000.0,25.6586,25.6656,25.6374,25.6586,290000.0
2013-04-18 14:50:00,36.29,36.3,36.22,36.27,190100.0,25.6515,25.6586,25.602,25.6374,190100.0
2013-04-18 14:55:00,36.27,36.27,36.2,36.26,220700.0,25.6374,25.6374,25.5879,25.6303,220700.0
2013-04-18 15:00:00,36.26,36.29,36.24,36.25,157800.0,25.6303,25.6515,25.6162,25.6232,157800.0
2013-04-18 15:05:00,36.25,36.28,36.24,36.26,298100.0,25.6232,25.6444,25.6162,25.6303,298100.0
2013-04-18 15:10:00,36.26,36.31,36.25,36.29,252900.0,25.6303,25.6656,25.6232,25.6515,252900.0
2013-04-18 15:15:00,36.29,36.32,36.28,36.31,227600.0,25.6515,25.6727,25.6444,25.6656,227600.0
2013-04-18 15:20:00,36.3,36.31,36.26,36.29,191500.0,25.6586,25.6656,25.6303,25.6515,191500.0
2013-04-18 15:25:00,36.29,36.33,36.29,36.3,132300.0,25.6515,25.6798,25.6515,25.6586,132300.0
2013-04-18 15:30:00,36.3,36.36,36.3,36.31,222900.0,25.6586,25.701,25.6586,25.6656,222900.0
2013-04-18 15:35:00,36.31,36.32,36.27,36.29,234400.0,25.6656,25.6727,25.6374,25.6515,234400.0
2013-04-18 15:40:00,36.29,36.33,36.27,36.32,209600.0,25.6515,25.6798,25.6374,25.6727,209600.0
2013-04-18 15:45:00,36.33,36.34,36.28,36.31,429500.0,25.6798,25.6868,25.6444,25.6656,429500.0
2013-04-18 15:50:00,36.31,36.32,36.28,36.28,208100.0,25.6656,25.6727,25.6444,25.6444,208100.0
2013-04-18 15:55:00,36.28,36.3,36.23,36.28,995000.0,25.6444,25.6586,25.6091,25.6444,995000.0
2013-04-19 09:30:00,36.46,36.47,36.37,36.4,2804400.0,25.7717,25.7787,25.7081,25.7293,2804400.0
2013-04-19 09:35:00,36.4,36.41,36.33,36.35,264200.0,25.7293,25.7363,25.6798,25.6939,264200.0
2013-04-19 09:40:00,36.35,36.39,36.3,36.32,286900.0,25.6939,25.7222,25.6586,25.6727,286900.0
2013-04-19 09:45:00,36.32,36.37,36.29,36.3,393800.0,25.6727,25.7081,25.6515,25.6586,393800.0
2013-04-19 09:50:00,36.3,36.37,36.29,36.33,343100.0,25.6586,25.7081,25.6515,25.6798,343100.0
2013-04-19 09:55:00,36.32,36.34,36.29,36.34,357700.0,25.6727,25.6868,25.6515,25.6868,357700.0
2013-04-19 10:00:00,36.33,36.41,36.33,36.39,431900.0,25.6798,25.7363,25.6798,25.7222,431900.0
2013-04-19 10:05:00,36.39,36.47,36.38,36.46,416800.0,25.7222,25.7787,25.7151,25.7717,416800.0
2013-04-19 10:10:00,36.46,36.52,36.46,36.52,224700.0,25.7717,25.8141,25.7717,25.8141,224700.0
2013-04-19 10:15:00,36.52,36.55,36.5,36.52,295500.0,25.8141,25.8353,25.7999,25.8141,295500.0
2013-04-19 10:20:00,36.52,36.55,36.48,36.5,330100.0,25.8141,25.8353,25.7858,25.7999,330100.0
2013-04-19 10:25:00,36.5,36.51,36.43,36.51,392500.0,25.7999,25.807,25.7505,25.807,392500.0
2013-04-19 10:30:00,36.51,36.54,36.48,36.5,434700.0,25.807,25.8282,25.7858,25.7999,434700.0
2013-04-19 10:35:00,36.5,36.51,36.43,36.44,203400.0,25.7999,25.807,25.7505,25.7575,203400.0
2013-04-19 10:40:00,36.45,36.48,36.4,36.45,161500.0,25.7646,25.7858,25.7293,25.7646,161500.0
2013-04-19 10:45:00,36.46,36.47,36.4,36.42,157900.0,25.7717,25.7787,25.7293,25.7434,157900.0
2013-04-19 10:50:00,36.43,36.46,36.42,36.45,161900.0,25.7505,25.7717,25.7434,25.7646,161900.0
2013-04-19 10:55:00,36.45,36.48,36.44,36.46,184500.0,25.7646,25.7858,25.7575,25.7717,184500.0
2013-04-19 11:00:00,36.46,36.49,36.44,36.47,143200.0,25.7717,25.7929,25.7575,25.7787,143200.0
2013-04-19 11:05:00,36.46,36.54,36.46,36.51,320200.0,25.7717,25.8282,25.7717,25.807,320200.0
2013-04-19 11:10:00,36.51,36.58,36.49,36.58,195400.0,25.807,25.8565,25.7929,25.8565,195400.0
2013-04-19 11:15:00,36.58,36.6,36.55,36.57,228000.0,25.8565,25.8706,25.8353,25.8494,228000.0
2013-04-19 11:20:00,36.57,36.61,36.57,36.61,118800.0,25.8494,25.8777,25.8494,25.8777,118800.0
2013-04-19 11:25:00,36.61,36.62,36.59,36.61,182000.0,25.8777,25.8848,25.8636,25.8777,182000.0
2013-04-19 11:30:00,36.62,36.68,36.62,36.65,196600.0,25.8848,25.9272,25.8848,25.906,196600.0
2013-04-19 11:35:00,36.66,36.69,36.65,36.68,112400.0,25.913,25.9342,25.906,25.9272,112400.0
2013-04-19 11:40:00,36.69,36.69,36.63,36.68,122000.0,25.9342,25.9342,25.8918,25.9272,122000.0
2013-04-19 11:45:00,36.67,36.68,36.64,36.65,108900.0,25.9201,25.9272,25.8989,25.906,108900.0
2013-04-19 11:50:00,36.66,36.67,36.64,36.65,130800.0,25.913,25.9201,25.8989,25.906,130800.0
2013-04-19 11:55:00,36.65,36.66,36.63,36.66,125800.0,25.906,25.913,25.8918,25.913,125800.0
2013-04-19 12:00:00,36.66,36.67,36.61,36.64,129900.0,25.913,25.9201,25.8777,25.8989,129900.0
2013-04-19 12:05:00,36.65,36.65,36.62,36.63,76600.0,25.906,25.906,25.8848,25.8918,76600.0
2013-04-19 12:10:00,36.64,36.65,36.6,36.64,93100.0,25.8989,25.906,25.8706,25.8989,93100.0
2013-04-19 12:15:00,36.65,36.65,36.61,36.62,86000.0,25.906,25.906,25.8777,25.8848,86000.0
2013-04-19 12:20:00,36.62,36.62,36.59,36.62,81200.0,25.8848,25.8848,25.8636,25.8848,81200.0
2013-04-19 12:25:00,36.6,36.63,36.6,36.63,68600.0,25.8706,25.8918,25.8706,25.8918,68600.0
2013-04-19 12:30:00,36.63,36.65,36.61,36.63,57100.0,25.8918,25.906,25.8777,25.8918,57100.0
2013-04-19 12:35:00,36.64,36.64,36.61,36.63,106800.0,25.8989,25.8989,25.8777,25.8918,106800.0
2013-04-19 12:40:00,36.63,36.64,36.61,36.64,58600.0,25.8918,25.8989,25.8777,25.8989,58600.0
2013-04-19 12:45:00,36.64,36.64,36.59,36.62,105900.0,25.8989,25.8989,25.8636,25.8848,105900.0
2013-04-19 12:50:00,36.62,36.64,36.6,36.64,57000.0,25.8848,25.8989,25.8706,25.8989,57000.0
2013-04-19 12:55:00,36.63,36.64,36.6,36.62,79800.0,25.8918,25.8989,25.8706,25.8848,79800.0
2013-04-19 13:00:00,36.62,36.63,36.61,36.62,60400.0,25.8848,25.8918,25.8777,25.8848,60400.0
2013-04-19 13:05:00,36.62,36.62,36.59,36.6,99500.0,25.8848,25.8848,25.8636,25.8706,99500.0
2013-04-19 13:10:00,36.59,36.61,36.59,36.61,50200.0,25.8636,25.8777,25.8636,25.8777,50200.0
2013-04-19 13:15:00,36.6,36.63,36.6,36.63,58700.0,25.8706,25.8918,25.8706,25.8918,58700.0
2013-04-19 13:20:00,36.63,36.66,36.6,36.65,162900.0,25.8918,25.913,25.8706,25.906,162900.0
2013-04-19 13:25:00,36.65,36.68,36.64,36.68,93300.0,25.906,25.9272,25.8989,25.9272,93300.0
2013-04-19 13:30:00,36.68,36.69,36.65,36.66,119400.0,25.9272,25.9342,25.906,25.913,119400.0
2013-04-19 13:35:00,36.66,36.68,36.64,36.66,90900.0,25.913,25.9272,25.8989,25.913,90900.0
2013-04-19 13:40:00,36.66,36.67,36.64,36.66,55400.0,25.913,25.9201,25.8989,25.913,55400.0
2013-04-19 13:45:00,36.65,36.67,36.64,36.66,85400.0,25.906,25.9201,25.8989,25.913,85400.0
2013-04-19 13:50:00,36.66,36.68,36.64,36.68,64200.0,25.913,25.9272,25.8989,25.9272,64200.0
2013-04-19 13:55:00,36.69,36.69,36.66,36.67,68100.0,25.9342,25.9342,25.913,25.9201,68100.0
2013-04-19 14:00:00,36.68,36.69,36.64,36.65,92600.0,25.9272,25.9342,25.8989,25.906,92600.0
2013-04-19 14:05:00,36.65,36.68,36.65,36.66,160700.0,25.906,25.9272,25.906,25.913,160700.0
2013-04-19 14:10:00,36.65,36.67,36.65,36.66,94600.0,25.906,25.9201,25.906,25.913,94600.0
2013-04-19 14:15:00,36.65,36.66,36.62,36.63,171900.0,25.906,25.913,25.8848,25.8918,171900.0
2013-04-19 14:20:00,36.63,36.64,36.62,36.62,80800.0,25.8918,25.8989,25.8848,25.8848,80800.0
2013-04-19 14:25:00,36.63,36.66,36.62,36.64,172300.0,25.8918,25.913,25.8848,25.8989,172300.0
2013-04-19 14:30:00,36.64,36.67,36.63,36.66,93400.0,25.8989,25.9201,25.8918,25.913,93400.0
2013-04-19 14:35:00,36.67,36.68,36.59,36.61,187200.0,25.9201,25.9272,25.8636,25.8777,187200.0
2013-04-19 14:40:00,36.61,36.63,36.58,36.6,83900.0,25.8777,25.8918,25.8565,25.8706,83900.0
2013-04-19 14:45:00,36.6,36.6,36.56,36.59,71600.0,25.8706,25.8706,25.8424,25.8636,71600.0
2013-04-19 14:50:00,36.59,36.61,36.58,36.6,71900.0,25.8636,25.8777,25.8565,25.8706,71900.0
2013-04-19 14:55:00,36.61,36.62,36.58,36.59,86400.0,25.8777,25.8848,25.8565,25.8636,86400.0
2013-04-19 15:00:00,36.59,36.6,36.55,36.57,160500.0,25.8636,25.8706,25.8353,25.8494,160500.0
2013-04-19 15:05:00,36.57,36.61,36.57,36.58,143100.0,25.8494,25.8777,25.8494,25.8565,143100.0
2013-04-19 15:10:00,36.57,36.59,36.57,36.58,90500.0,25.8494,25.8636,25.8494,25.8565,90500.0
2013-04-19 15:15:00,36.58,36.6,36.56,36.59,149400.0,25.8565,25.8706,25.8424,25.8636,149400.0
2013-04-19 15:20:00,36.59,36.63,36.58,36.58,208400.0,25.8636,25.8918,25.8565,25.8565,208400.0
2013-04-19 15:25:00,36.59,36.64,36.59,36.63,123700.0,25.8636,25.8989,25.8636,25.8918,123700.0
2013-04-19 15:30:00,36.63,36.64,36.62,36.63,139200.0,25.8918,25.8989,25.8848,25.8918,139200.0
2013-04-19 15:35:00,36.63,36.68,36.62,36.66,286100.0,25.8918,25.9272,25.8848,25.913,286100.0
2013-04-19 15:40:00,36.66,36.69,36.64,36.68,240100.0,25.913,25.9342,25.8989,25.9272,240100.0
2013-04-19 15:45:00,36.68,36.69,36.64,36.66,330500.0,25.9272,25.9342,25.8989,25.913,330500.0
2013-04-19 15:50:00,36.65,36.67,36.64,36.65,247800.0,25.906,25.9201,25.8989,25.906,247800.0
2013-04-19 15:55:00,36.65,36.73,36.65,36.69,1235400.0,25.906,25.9625,25.906,25.9342,1235400.0
2013-04-22 09:30:00,36.87,36.87,36.7,36.73,399500.0,26.0615,26.0615,25.9413,25.9625,399500.0
2013-04-22 09:35:00,36.73,36.76,36.66,36.67,333700.0,25.9625,25.9837,25.913,25.9201,333700.0
2013-04-22 09:40:00,36.67,36.76,36.61,36.74,225800.0,25.9201,25.9837,25.8777,25.9696,225800.0
2013-04-22 09:45:00,36.74,36.78,36.61,36.61,280300.0,25.9696,25.9979,25.8777,25.8777,280300.0
2013-04-22 09:50:00,36.61,36.7,36.61,36.67,198900.0,25.8777,25.9413,25.8777,25.9201,198900.0
2013-04-22 09:55:00,36.67,36.69,36.62,36.62,156900.0,25.9201,25.9342,25.8848,25.8848,156900.0
2013-04-22 10:00:00,36.62,36.62,36.5,36.58,297200.0,25.8848,25.8848,25.7999,25.8565,297200.0
2013-04-22 10:05:00,36.58,36.59,36.53,36.55,258200.0,25.8565,25.8636,25.8211,25.8353,258200.0
2013-04-22 10:10:00,36.55,36.6,36.55,36.56,176000.0,25.8353,25.8706,25.8353,25.8424,176000.0
2013-04-22 10:15:00,36.55,36.56,36.5,36.52,300100.0,25.8353,25.8424,25.7999,25.8141,300100.0
2013-04-22 10:20:00,36.52,36.59,36.5,36.52,193800.0,25.8141,25.8636,25.7999,25.8141,193800.0
2013-04-22 10:25:00,36.51,36.51,36.44,36.48,361800.0,25.807,25.807,25.7575,25.7858,361800.0
2013-04-22 10:30:00,36.49,36.5,36.44,36.48,278700.0,25.7929,25.7999,25.7575,25.7858,278700.0
2013-04-22 10:35:00,36.48,36.5,36.4,36.46,229000.0,25.7858,25.7999,25.7293,25.7717,229000.0
2013-04-22 10:40:00,36.46,36.53,36.45,36.5,108200.0,25.7717,25.8211,25.7646,25.7999,108200.0
2013-04-22 10:45:00,36.51,36.54,36.48,36.52,208400.0,25.807,25.8282,25.7858,25.8141,208400.0
2013-04-22 10:50:00,36.52,36.54,36.5,36.52,95900.0,25.8141,25.8282,25.7999,25.8141,95900.0
2013-04-22 10:55:00,36.51,36.57,36.51,36.56,134500.0,25.807,25.8494,25.807,25.8424,134500.0
2013-04-22 11:00:00,36.56,36.59,36.54,36.57,129200.0,25.8424,25.8636,25.8282,25.8494,129200.0
2013-04-22 11:05:00,36.57,36.61,36.54,36.58,231800.0,25.8494,25.8777,25.8282,25.8565,231800.0
2013-04-22 11:10:00,36.58,36.59,36.55,36.55,120600.0,25.8565,25.8636,25.8353,25.8353,120600.0
2013-04-22 11:15:00,36.55,36.55,36.51,36.54,112400.0,25.8353,25.8353,25.807,25.8282,112400.0
2013-04-22 11:20:00,36.54,36.55,36.52,36.53,109000.0,25.8282,25.8353,25.8141,25.8211,109000.0
2013-04-22 11:25:00,36.52,36.55,36.52,36.52,144400.0,25.8141,25.8353,25.8141,25.8141,144400.0
2013-04-22 11:30:00,36.52,36.53,36.5,36.53,71800.0,25.8141,25.8211,25.7999,25.8211,71800.0
2013-04-22 11:35:00,36.54,36.57,36.53,36.56,71300.0,25.8282,25.8494,25.8211,25.8424,71300.0
2013-04-22 11:40:00,36.56,36.58,36.55,36.56,116600.0,25.8424,25.8565,25.8353,25.8424,116600.0
2013-04-22 11:45:00,36.56,36.57,36.55,36.56,61800.0,25.8424,25.8494,25.8353,25.8424,61800.0
2013-04-22 11:50:00,36.57,36.6,36.56,36.59,110300.0,25.8494,25.8706,25.8424,25.8636,110300.0
2013-04-22 11:55:00,36.59,36.64,36.59,36.59,126900.0,25.8636,25.8989,25.8636,25.8636,126900.0
2013-04-22 12:00:00,36.6,36.62,36.59,36.6,83100.0,25.8706,25.8848,25.8636,25.8706,83100.0
2013-04-22 12:05:00,36.59,36.61,36.59,36.59,137800.0,25.8636,25.8777,25.8636,25.8636,137800.0
2013-04-22 12:10:00,36.6,36.6,36.56,36.57,74800.0,25.8706,25.8706,25.8424,25.8494,74800.0
2013-04-22 12:15:00,36.58,36.59,36.56,36.58,61400.0,25.8565,25.8636,25.8424,25.8565,61400.0
2013-04-22 12:20:00,36.58,36.61,36.57,36.6,76600.0,25.8565,25.8777,25.8494,25.8706,76600.0
2013-04-22 12:25:00,36.6,36.61,36.58,36.58,56700.0,25.8706,25.8777,25.8565,25.8565,56700.0
2013-04-22 12:30:00,36.59,36.61,36.58,36.59,55100.0,25.8636,25.8777,25.8565,25.8636,55100.0
2013-04-22 12:35:00,36.59,36.65,36.58,36.64,81900.0,25.8636,25.906,25.8565,25.8989,81900.0
2013-04-22 12:40:00,36.64,36.68,36.63,36.67,141700.0,25.8989,25.9272,25.8918,25.9201,141700.0
2013-04-22 12:45:00,36.67,36.69,36.66,36.68,69400.0,25.9201,25.9342,25.913,25.9272,69400.0
2013-04-22 12:50:00,36.68,36.7,36.65,36.69,74300.0,25.9272,25.9413,25.906,25.9342,74300.0
2013-04-22 12:55:00,36.68,36.71,36.67,36.67,97800.0,25.9272,25.9484,25.9201,25.9201,97800.0
2013-04-22 13:00:00,36.67,36.68,36.66,36.67,72700.0,25.9201,25.9272,25.913,25.9201,72700.0
2013-04-22 13:05:00,36.67,36.69,36.66,36.66,54700.0,25.9201,25.9342,25.913,25.913,54700.0
2013-04-22 13:10:00,36.66,36.7,36.66,36.69,88100.0,25.913,25.9413,25.913,25.9342,88100.0
2013-04-22 13:15:00,36.69,36.7,36.67,36.69,88000.0,25.9342,25.9413,25.9201,25.9342,88000.0
2013-04-22 13:20:00,36.69,36.69,36.67,36.67,50700.0,25.9342,25.9342,25.9201,25.9201,50700.0
2013-04-22 13:25:00,36.68,36.7,36.66,36.69,88700.0,25.9272,25.9413,25.913,25.9342,88700.0
2013-04-22 13:30:00,36.7,36.72,36.68,36.71,81400.0,25.9413,25.9554,25.9272,25.9484,81400.0
2013-04-22 13:35:00,36.71,36.73,36.69,36.71,60700.0,25.9484,25.9625,25.9342,25.9484,60700.0
2013-04-22 13:40:00,36.71,36.74,36.7,36.73,104200.0,25.9484,25.9696,25.9413,25.9625,104200.0
2013-04-22 13:45:00,36.73,36.74,36.71,36.73,71300.0,25.9625,25.9696,25.9484,25.9625,71300.0
2013-04-22 13:50:00,36.73,36.74,36.7,36.71,83400.0,25.9625,25.9696,25.9413,25.9484,83400.0
2013-04-22 13:55:00,36.72,36.73,36.7,36.7,98400.0,25.9554,25.9625,25.9413,25.9413,98400.0
2013-04-22 14:00:00,36.7,36.73,36.7,36.73,107400.0,25.9413,25.9625,25.9413,25.9625,107400.0
2013-04-22 14:05:00,36.73,36.73,36.71,36.71,43200.0,25.9625,25.9625,25.9484,25.9484,43200.0
2013-04-22 14:10:00,36.71,36.73,36.69,36.71,79600.0,25.9484,25.9625,25.9342,25.9484,79600.0
2013-04-22 14:15:00,36.72,36.77,36.72,36.75,200400.0,25.9554,25.9908,25.9554,25.9767,200400.0
2013-04-22 14:20:00,36.74,36.81,36.74,36.8,149700.0,25.9696,26.0191,25.9696,26.012,149700.0
2013-04-22 14:25:00,36.8,36.82,36.78,36.79,156300.0,26.012,26.0261,25.9979,26.0049,156300.0
2013-04-22 14:30:00,36.8,36.81,36.78,36.79,55700.0,26.012,26.0191,25.9979,26.0049,55700.0
2013-04-22 14:35:00,36.8,36.83,36.79,36.82,41900.0,26.012,26.0332,26.0049,26.0261,41900.0
2013-04-22 14:40:00,36.83,36.85,36.81,36.84,126100.0,26.0332,26.0473,26.0191,26.0403,126100.0
2013-04-22 14:45:00,36.84,36.85,36.81,36.82,78000.0,26.0403,26.0473,26.0191,26.0261,78000.0
2013-04-22 14:50:00,36.82,36.84,36.8,36.8,108900.0,26.0261,26.0403,26.012,26.012,108900.0
2013-04-22 14:55:00,36.81,36.81,36.76,36.77,127300.0,26.0191,26.0191,25.9837,25.9908,127300.0
2013-04-22 15:00:00,36.77,36.79,36.76,36.79,77500.0,25.9908,26.0049,25.9837,26.0049,77500.0
2013-04-22 15:05:00,36.79,36.8,36.74,36.74,122300.0,26.0049,26.012,25.9696,25.9696,122300.0
2013-04-22 15:10:00,36.74,36.78,36.74,36.77,93400.0,25.9696,25.9979,25.9696,25.9908,93400.0
2013-04-22 15:15:00,36.77,36.77,36.73,36.73,76700.0,25.9908,25.9908,25.9625,25.9625,76700.0
2013-04-22 15:20:00,36.73,36.76,36.72,36.72,98600.0,25.9625,25.9837,25.9554,25.9554,98600.0
2013-04-22 15:25:00,36.72,36.76,36.72,36.72,120900.0,25.9554,25.9837,25.9554,25.9554,120900.0
2013-04-22 15:30:00,36.73,36.78,36.72,36.77,137400.0,25.9625,25.9979,25.9554,25.9908,137400.0
2013-04-22 15:35:00,36.77,36.78,36.74,36.77,223400.0,25.9908,25.9979,25.9696,25.9908,223400.0
2013-04-22 15:40:00,36.77,36.77,36.75,36.76,86200.0,25.9908,25.9908,25.9767,25.9837,86200.0
2013-04-22 15:45:00,36.76,36.76,36.7,36.72,255500.0,25.9837,25.9837,25.9413,25.9554,255500.0
2013-04-22 15:50:00,36.71,36.72,36.67,36.69,283000.0,25.9484,25.9554,25.9201,25.9342,283000.0
2013-04-22 15:55:00,36.7,36.73,36.63,36.72,1167400.0,25.9413,25.9625,25.8918,25.9554,1167400.0
2013-04-23 09:30:00,36.85,36.92,36.83,36.89,325800.0,26.0473,26.0968,26.0332,26.0756,325800.0
2013-04-23 09:35:00,36.89,36.96,36.88,36.95,300400.0,26.0756,26.1251,26.0685,26.118,300400.0
2013-04-23 09:40:00,36.95,37.0,36.94,36.99,324200.0,26.118,26.1534,26.111,26.1463,324200.0
2013-04-23 09:45:00,36.99,37.02,36.93,36.98,300500.0,26.1463,26.1675,26.1039,26.1392,300500.0
2013-04-23 09:50:00,36.97,36.98,36.9,36.93,274200.0,26.1322,26.1392,26.0827,26.1039,274200.0
2013-04-23 09:55:00,36.92,36.96,36.89,36.93,242100.0,26.0968,26.1251,26.0756,26.1039,242100.0
2013-04-23 10:00:00,36.93,36.94,36.9,36.92,142900.0,26.1039,26.111,26.0827,26.0968,142900.0
2013-04-23 10:05:00,36.92,36.94,36.86,36.88,218800.0,26.0968,26.111,26.0544,26.0685,218800.0
2013-04-23 10:10:00,36.88,36.95,36.88,36.93,196500.0,26.0685,26.118,26.0685,26.1039,196500.0
2013-04-23 10:15:00,36.92,37.0,36.92,37.0,290600.0,26.0968,26.1534,26.0968,26.1534,290600.0
2013-04-23 10:20:00,36.99,37.06,36.95,36.96,306000.0,26.1463,26.1958,26.118,26.1251,306000.0
2013-04-23 10:25:00,36.96,37.03,36.95,37.02,223900.0,26.1251,26.1746,26.118,26.1675,223900.0
2013-04-23 10:30:00,37.02,37.05,36.99,37.04,250000.0,26.1675,26.1887,26.1463,26.1816,250000.0
2013-04-23 10:35:00,37.04,37.05,36.99,37.02,149900.0,26.1816,26.1887,26.1463,26.1675,149900.0
2013-04-23 10:40:00,37.02,37.03,37.0,37.01,136100.0,26.1675,26.1746,26.1534,26.1604,136100.0
2013-04-23 10:45:00,37.01,37.02,36.95,36.95,296800.0,26.1604,26.1675,26.118,26.118,296800.0
2013-04-23 10:50:00,36.95,37.02,36.94,37.02,219600.0,26.118,26.1675,26.111,26.1675,219600.0
2013-04-23 10:55:00,37.02,37.04,36.99,37.0,154900.0,26.1675,26.1816,26.1463,26.1534,154900.0
2013-04-23 11:00:00,37.0,37.05,37.0,37.05,128000.0,26.1534,26.1887,26.1534,26.1887,128000.0
2013-04-23 11:05:00,37.04,37.06,37.04,37.06,140900.0,26.1816,26.1958,26.1816,26.1958,140900.0
2013-04-23 11:10:00,37.05,37.07,37.03,37.06,131300.0,26.1887,26.2028,26.1746,26.1958,131300.0
2013-04-23 11:15:00,37.06,37.1,37.05,37.08,148700.0,26.1958,26.224,26.1887,26.2099,148700.0
2013-04-23 11:20:00,37.09,37.1,37.08,37.09,78600.0,26.217,26.224,26.2099,26.217,78600.0
2013-04-23 11:25:00,37.09,37.11,37.06,37.09,136200.0,26.217,26.2311,26.1958,26.217,136200.0
2013-04-23 11:30:00,37.08,37.1,37.07,37.09,103400.0,26.2099,26.224,26.2028,26.217,103400.0
2013-04-23 11:35:00,37.09,37.1,37.06,37.09,131800.0,26.217,26.224,26.1958,26.217,131800.0
2013-04-23 11:40:00,37.1,37.1,37.07,37.1,146500.0,26.224,26.224,26.2028,26.224,146500.0
2013-04-23 11:45:00,37.09,37.12,37.09,37.11,83400.0,26.217,26.2382,26.217,26.2311,83400.0
2013-04-23 11:50:00,37.11,37.12,37.09,37.12,91400.0,26.2311,26.2382,26.217,26.2382,91400.0
2013-04-23 11:55:00,37.12,37.13,37.1,37.12,111600.0,26.2382,26.2453,26.224,26.2382,111600.0
2013-04-23 12:00:00,37.12,37.13,37.11,37.13,68400.0,26.2382,26.2453,26.2311,26.2453,68400.0
2013-04-23 12:05:00,37.13,37.13,37.08,37.09,173200.0,26.2453,26.2453,26.2099,26.217,173200.0
2013-04-23 12:10:00,37.09,37.1,37.07,37.08,132600.0,26.217,26.224,26.2028,26.2099,132600.0
2013-04-23 12:15:00,37.08,37.08,37.05,37.06,94200.0,26.2099,26.2099,26.1887,26.1958,94200.0
2013-04-23 12:20:00,37.06,37.11,37.05,37.11,118400.0,26.1958,26.2311,26.1887,26.2311,118400.0
2013-04-23 12:25:00,37.11,37.12,37.09,37.1,98100.0,26.2311,26.2382,26.217,26.224,98100.0
2013-04-23 12:30:00,37.11,37.12,37.1,37.11,73100.0,26.2311,26.2382,26.224,26.2311,73100.0
2013-04-23 12:35:00,37.11,37.12,37.08,37.09,123600.0,26.2311,26.2382,26.2099,26.217,123600.0
2013-04-23 12:40:00,37.08,37.11,37.08,37.09,93900.0,26.2099,26.2311,26.2099,26.217,93900.0
2013-04-23 12:45:00,37.08,37.12,37.08,37.08,112300.0,26.2099,26.2382,26.2099,26.2099,112300.0
2013-04-23 12:50:00,37.08,37.1,37.07,37.09,88400.0,26.2099,26.224,26.2028,26.217,88400.0
2013-04-23 12:55:00,37.1,37.12,37.09,37.12,84200.0,26.224,26.2382,26.217,26.2382,84200.0
2013-04-23 13:00:00,37.12,37.12,37.09,37.11,74600.0,26.2382,26.2382,26.217,26.2311,74600.0
2013-04-23 13:05:00,37.12,37.12,36.74,36.74,976800.0,26.2382,26.2382,25.9696,25.9696,976800.0
2013-04-23 13:10:00,36.74,37.12,36.71,37.1,1460200.0,25.9696,26.2382,25.9484,26.224,1460200.0
2013-04-23 13:15:00,37.1,37.12,37.07,37.09,149900.0,26.224,26.2382,26.2028,26.217,149900.0
2013-04-23 13:20:00,37.1,37.1,37.02,37.02,174700.0,26.224,26.224,26.1675,26.1675,174700.0
2013-04-23 13:25:00,37.03,37.03,36.99,37.02,180900.0,26.1746,26.1746,26.1463,26.1675,180900.0
2013-04-23 13:30:00,37.02,37.05,37.0,37.04,126700.0,26.1675,26.1887,26.1534,26.1816,126700.0
2013-04-23 13:35:00,37.04,37.05,37.01,37.03,121200.0,26.1816,26.1887,26.1604,26.1746,121200.0
2013-04-23 13:40:00,37.03,37.07,37.0,37.05,176300.0,26.1746,26.2028,26.1534,26.1887,176300.0
2013-04-23 13:45:00,37.05,37.1,37.05,37.09,133900.0,26.1887,26.224,26.1887,26.217,133900.0
2013-04-23 13:50:00,37.09,37.09,37.05,37.05,100000.0,26.217,26.217,26.1887,26.1887,100000.0
2013-04-23 13:55:00,37.05,37.09,37.04,37.08,167400.0,26.1887,26.217,26.1816,26.2099,167400.0
2013-04-23 14:00:00,37.09,37.09,37.06,37.06,92400.0,26.217,26.217,26.1958,26.1958,92400.0
2013-04-23 14:05:00,37.07,37.09,37.06,37.08,110500.0,26.2028,26.217,26.1958,26.2099,110500.0
2013-04-23 14:10:00,37.08,37.1,37.06,37.09,232800.0,26.2099,26.224,26.1958,26.217,232800.0
2013-04-23 14:15:00,37.09,37.1,37.05,37.06,152000.0,26.217,26.224,26.1887,26.1958,152000.0
2013-04-23 14:20:00,37.05,37.06,37.02,37.02,109100.0,26.1887,26.1958,26.1675,26.1675,109100.0
2013-04-23 14:25:00,37.02,37.04,36.99,37.0,124900.0,26.1675,26.1816,26.1463,26.1534,124900.0
2013-04-23 14:30:00,36.99,37.03,36.98,37.0,350300.0,26.1463,26.1746,26.1392,26.1534,350300.0
2013-04-23 14:35:00,37.0,37.04,37.0,37.04,174000.0,26.1534,26.1816,26.1534,26.1816,174000.0
2013-04-23 14:40:00,37.04,37.04,37.01,37.02,80400.0,26.1816,26.1816,26.1604,26.1675,80400.0
2013-04-23 14:45:00,37.01,37.05,37.01,37.05,74600.0,26.1604,26.1887,26.1604,26.1887,74600.0
2013-04-23 14:50:00,37.05,37.05,37.02,37.03,125200.0,26.1887,26.1887,26.1675,26.1746,125200.0
2013-04-23 14:55:00,37.03,37.05,37.03,37.04,98900.0,26.1746,26.1887,26.1746,26.1816,98900.0
2013-04-23 15:00:00,37.04,37.08,37.04,37.05,143900.0,26.1816,26.2099,26.1816,26.1887,143900.0
2013-04-23 15:05:00,37.04,37.05,37.0,37.01,226200.0,26.1816,26.1887,26.1534,26.1604,226200.0
2013-04-23 15:10:00,37.01,37.04,37.0,37.0,201300.0,26.1604,26.1816,26.1534,26.1534,201300.0
2013-04-23 15:15:00,37.01,37.04,37.0,37.01,198200.0,26.1604,26.1816,26.1534,26.1604,198200.0
2013-04-23 15:20:00,37.02,37.05,37.01,37.04,548900.0,26.1675,26.1887,26.1604,26.1816,548900.0
2013-04-23 15:25:00,37.04,37.09,37.03,37.08,214900.0,26.1816,26.217,26.1746,26.2099,214900.0
2013-04-23 15:30:00,37.08,37.09,37.06,37.09,168600.0,26.2099,26.217,26.1958,26.217,168600.0
2013-04-23 15:35:00,37.09,37.1,37.06,37.08,274600.0,26.217,26.224,26.1958,26.2099,274600.0
2013-04-23 15:40:00,37.08,37.1,37.05,37.09,253100.0,26.2099,26.224,26.1887,26.217,253100.0
2013-04-23 15:45:00,37.09,37.1,37.05,37.1,353200.0,26.217,26.224,26.1887,26.224,353200.0
2013-04-23 15:50:00,37.1,37.13,37.09,37.13,520500.0,26.224,26.2453,26.217,26.2453,520500.0
2013-04-23 15:55:00,37.13,37.14,37.1,37.12,1401800.0,26.2453,26.2523,26.224,26.2382,1401800.0
2013-04-24 09:30:00,37.26,37.4,37.17,37.29,587600.0,26.3371,26.4361,26.2735,26.3584,587600.0
2013-04-24 09:35:00,37.29,37.31,37.18,37.2,268900.0,26.3584,26.3725,26.2806,26.2947,268900.0
2013-04-24 09:40:00,37.2,37.25,37.18,37.2,260700.0,26.2947,26.3301,26.2806,26.2947,260700.0
2013-04-24 09:45:00,37.21,37.26,37.2,37.25,199700.0,26.3018,26.3371,26.2947,26.3301,199700.0
2013-04-24 09:50:00,37.25,37.26,37.21,37.26,182800.0,26.3301,26.3371,26.3018,26.3371,182800.0
2013-04-24 09:55:00,37.26,37.34,37.22,37.33,569900.0,26.3371,26.3937,26.3089,26.3866,569900.0
2013-04-24 10:00:00,37.33,37.37,37.31,37.31,351600.0,26.3866,26.4149,26.3725,26.3725,351600.0
2013-04-24 10:05:00,37.3,37.31,37.26,37.27,250900.0,26.3654,26.3725,26.3371,26.3442,250900.0
2013-04-24 10:10:00,37.28,37.3,37.22,37.23,893800.0,26.3513,26.3654,26.3089,26.3159,893800.0
2013-04-24 10:15:00,37.23,37.24,37.18,37.23,551900.0,26.3159,26.323,26.2806,26.3159,551900.0
2013-04-24 10:20:00,37.23,37.24,37.16,37.19,414100.0,26.3159,26.323,26.2665,26.2877,414100.0
2013-04-24 10:25:00,37.19,37.2,37.14,37.19,385600.0,26.2877,26.2947,26.2523,26.2877,385600.0
2013-04-24 10:30:00,37.19,37.2,37.17,37.17,214100.0,26.2877,26.2947,26.2735,26.2735,214100.0
2013-04-24 10:35:00,37.17,37.2,37.16,37.19,148900.0,26.2735,26.2947,26.2665,26.2877,148900.0
2013-04-24 10:40:00,37.19,37.23,37.17,37.22,245400.0,26.2877,26.3159,26.2735,26.3089,245400.0
2013-04-24 10:45:00,37.22,37.25,37.2,37.2,123800.0,26.3089,26.3301,26.2947,26.2947,123800.0
2013-04-24 10:50:00,37.2,37.21,37.19,37.2,153800.0,26.2947,26.3018,26.2877,26.2947,153800.0
2013-04-24 10:55:00,37.2,37.21,37.18,37.2,92100.0,26.2947,26.3018,26.2806,26.2947,92100.0
2013-04-24 11:00:00,37.2,37.22,37.19,37.21,152600.0,26.2947,26.3089,26.2877,26.3018,152600.0
2013-04-24 11:05:00,37.21,37.22,37.17,37.18,312400.0,26.3018,26.3089,26.2735,26.2806,312400.0
2013-04-24 11:10:00,37.19,37.2,37.16,37.2,138000.0,26.2877,26.2947,26.2665,26.2947,138000.0
2013-04-24 11:15:00,37.19,37.22,37.18,37.2,255600.0,26.2877,26.3089,26.2806,26.2947,255600.0
2013-04-24 11:20:00,37.2,37.21,37.19,37.19,64500.0,26.2947,26.3018,26.2877,26.2877,64500.0
2013-04-24 11:25:00,37.19,37.26,37.18,37.25,286500.0,26.2877,26.3371,26.2806,26.3301,286500.0
2013-04-24 11:30:00,37.25,37.27,37.23,37.24,174400.0,26.3301,26.3442,26.3159,26.323,174400.0
2013-04-24 11:35:00,37.24,37.26,37.23,37.25,361300.0,26.323,26.3371,26.3159,26.3301,361300.0
2013-04-24 11:40:00,37.25,37.32,37.25,37.31,115200.0,26.3301,26.3796,26.3301,26.3725,115200.0
2013-04-24 11:45:00,37.3,37.32,37.26,37.28,299400.0,26.3654,26.3796,26.3371,26.3513,299400.0
2013-04-24 11:50:00,37.28,37.33,37.27,37.31,273100.0,26.3513,26.3866,26.3442,26.3725,273100.0
2013-04-24 11:55:00,37.31,37.35,37.31,37.31,267500.0,26.3725,26.4008,26.3725,26.3725,267500.0
2013-04-24 12:00:00,37.32,37.32,37.28,37.29,148300.0,26.3796,26.3796,26.3513,26.3584,148300.0
2013-04-24 12:05:00,37.29,37.31,37.28,37.3,121700.0,26.3584,26.3725,26.3513,26.3654,121700.0
2013-04-24 12:10:00,37.3,37.3,37.26,37.26,85600.0,26.3654,26.3654,26.3371,26.3371,85600.0
2013-04-24 12:15:00,37.25,37.27,37.24,37.26,142500.0,26.3301,26.3442,26.323,26.3371,142500.0
2013-04-24 12:20:00,37.26,37.27,37.23,37.23,122000.0,26.3371,26.3442,26.3159,26.3159,122000.0
2013-04-24 12:25:00,37.24,37.26,37.22,37.24,67600.0,26.323,26.3371,26.3089,26.323,67600.0
2013-04-24 12:30:00,37.25,37.28,37.24,37.25,223500.0,26.3301,26.3513,26.323,26.3301,223500.0
2013-04-24 12:35:00,37.25,37.27,37.23,37.27,71800.0,26.3301,26.3442,26.3159,26.3442,71800.0
2013-04-24 12:40:00,37.26,37.26,37.22,37.24,133900.0,26.3371,26.3371,26.3089,26.323,133900.0
2013-04-24 12:45:00,37.25,37.28,37.25,37.26,79500.0,26.3301,26.3513,26.3301,26.3371,79500.0
2013-04-24 12:50:00,37.25,37.27,37.24,37.26,50900.0,26.3301,26.3442,26.323,26.3371,50900.0
2013-04-24 12:55:00,37.26,37.27,37.25,37.27,51800.0,26.3371,26.3442,26.3301,26.3442,51800.0
2013-04-24 13:00:00,37.27,37.28,37.26,37.27,71800.0,26.3442,26.3513,26.3371,26.3442,71800.0
2013-04-24 13:05:00,37.27,37.29,37.27,37.27,66900.0,26.3442,26.3584,26.3442,26.3442,66900.0
2013-04-24 13:10:00,37.28,37.3,37.26,37.29,161600.0,26.3513,26.3654,26.3371,26.3584,161600.0
2013-04-24 13:15:00,37.29,37.3,37.27,37.3,93900.0,26.3584,26.3654,26.3442,26.3654,93900.0
2013-04-24 13:20:00,37.3,37.31,37.28,37.29,131100.0,26.3654,26.3725,26.3513,26.3584,131100.0
2013-04-24 13:25:00,37.3,37.3,37.29,37.3,59900.0,26.3654,26.3654,26.3584,26.3654,59900.0
2013-04-24 13:30:00,37.3,37.32,37.28,37.31,120600.0,26.3654,26.3796,26.3513,26.3725,120600.0
2013-04-24 13:35:00,37.3,37.34,37.3,37.33,113300.0,26.3654,26.3937,26.3654,26.3866,113300.0
2013-04-24 13:40:00,37.34,37.37,37.33,37.36,114000.0,26.3937,26.4149,26.3866,26.4078,114000.0
2013-04-24 13:45:00,37.37,37.37,37.36,37.37,70200.0,26.4149,26.4149,26.4078,26.4149,70200.0
2013-04-24 13:50:00,37.36,37.37,37.33,37.33,199100.0,26.4078,26.4149,26.3866,26.3866,199100.0
2013-04-24 13:55:00,37.33,37.34,37.33,37.34,78100.0,26.3866,26.3937,26.3866,26.3937,78100.0
2013-04-24 14:00:00,37.34,37.34,37.3,37.31,152900.0,26.3937,26.3937,26.3654,26.3725,152900.0
2013-04-24 14:05:00,37.31,37.35,37.31,37.33,232400.0,26.3725,26.4008,26.3725,26.3866,232400.0
2013-04-24 14:10:00,37.33,37.37,37.33,37.35,163200.0,26.3866,26.4149,26.3866,26.4008,163200.0
2013-04-24 14:15:00,37.35,37.36,37.35,37.36,48000.0,26.4008,26.4078,26.4008,26.4078,48000.0
2013-04-24 14:20:00,37.36,37.36,37.32,37.34,113500.0,26.4078,26.4078,26.3796,26.3937,113500.0
2013-04-24 14:25:00,37.34,37.36,37.33,37.36,96100.0,26.3937,26.4078,26.3866,26.4078,96100.0
2013-04-24 14:30:00,37.36,37.38,37.32,37.38,182400.0,26.4078,26.422,26.3796,26.422,182400.0
2013-04-24 14:35:00,37.38,37.41,37.37,37.41,91000.0,26.422,26.4432,26.4149,26.4432,91000.0
2013-04-24 14:40:00,37.41,37.41,37.39,37.4,116500.0,26.4432,26.4432,26.429,26.4361,116500.0
2013-04-24 14:45:00,37.4,37.41,37.37,37.37,75200.0,26.4361,26.4432,26.4149,26.4149,75200.0
2013-04-24 14:50:00,37.38,37.4,37.37,37.4,87000.0,26.422,26.4361,26.4149,26.4361,87000.0
2013-04-24 14:55:00,37.4,37.43,37.39,37.43,183200.0,26.4361,26.4573,26.429,26.4573,183200.0
2013-04-24 15:00:00,37.43,37.45,37.41,37.41,123400.0,26.4573,26.4714,26.4432,26.4432,123400.0
2013-04-24 15:05:00,37.41,37.41,37.39,37.4,156000.0,26.4432,26.4432,26.429,26.4361,156000.0
2013-04-24 15:10:00,37.4,37.4,37.36,37.38,131200.0,26.4361,26.4361,26.4078,26.422,131200.0
2013-04-24 15:15:00,37.38,37.41,37.36,37.4,142500.0,26.422,26.4432,26.4078,26.4361,142500.0
2013-04-24 15:20:00,37.4,37.41,37.37,37.4,129000.0,26.4361,26.4432,26.4149,26.4361,129000.0
2013-04-24 15:25:00,37.4,37.41,37.38,37.39,167900.0,26.4361,26.4432,26.422,26.429,167900.0
2013-04-24 15:30:00,37.39,37.4,37.38,37.38,134800.0,26.429,26.4361,26.422,26.422,134800.0
2013-04-24 15:35:00,37.39,37.41,37.38,37.39,259400.0,26.429,26.4432,26.422,26.429,259400.0
2013-04-24 15:40:00,37.4,37.4,37.34,37.35,162000.0,26.4361,26.4361,26.3937,26.4008,162000.0
2013-04-24 15:45:00,37.35,37.36,37.33,37.33,232400.0,26.4008,26.4078,26.3866,26.3866,232400.0
2013-04-24 15:50:00,37.34,37.35,37.32,37.33,231100.0,26.3937,26.4008,26.3796,26.3866,231100.0
2013-04-24 15:55:00,37.33,37.34,37.3,37.34,684700.0,26.3866,26.3937,26.3654,26.3937,684700.0
2013-04-25 09:30:00,37.49,37.53,37.34,37.34,491700.0,26.4997,26.528,26.3937,26.3937,491700.0
2013-04-25 09:35:00,37.35,37.39,37.33,37.35,559300.0,26.4008,26.429,26.3866,26.4008,559300.0
2013-04-25 09:40:00,37.35,37.41,37.34,37.38,366300.0,26.4008,26.4432,26.3937,26.422,366300.0
2013-04-25 09:45:00,37.38,37.42,37.35,37.42,296300.0,26.422,26.4502,26.4008,26.4502,296300.0
2013-04-25 09:50:00,37.43,37.49,37.41,37.49,231400.0,26.4573,26.4997,26.4432,26.4997,231400.0
2013-04-25 09:55:00,37.49,37.54,37.49,37.52,147400.0,26.4997,26.5351,26.4997,26.5209,147400.0
2013-04-25 10:00:00,37.53,37.54,37.5,37.53,266100.0,26.528,26.5351,26.5068,26.528,266100.0
2013-04-25 10:05:00,37.54,37.59,37.54,37.58,202200.0,26.5351,26.5704,26.5351,26.5633,202200.0
2013-04-25 10:10:00,37.58,37.59,37.51,37.56,212800.0,26.5633,26.5704,26.5139,26.5492,212800.0
2013-04-25 10:15:00,37.56,37.62,37.56,37.62,370000.0,26.5492,26.5916,26.5492,26.5916,370000.0
2013-04-25 10:20:00,37.62,37.63,37.59,37.59,103200.0,26.5916,26.5987,26.5704,26.5704,103200.0
2013-04-25 10:25:00,37.59,37.62,37.58,37.61,145600.0,26.5704,26.5916,26.5633,26.5845,145600.0
2013-04-25 10:30:00,37.62,37.62,37.58,37.6,102600.0,26.5916,26.5916,26.5633,26.5775,102600.0
2013-04-25 10:35:00,37.61,37.65,37.6,37.64,101400.0,26.5845,26.6128,26.5775,26.6057,101400.0
2013-04-25 10:40:00,37.63,37.66,37.61,37.64,158400.0,26.5987,26.6199,26.5845,26.6057,158400.0
2013-04-25 10:45:00,37.64,37.66,37.64,37.66,87300.0,26.6057,26.6199,26.6057,26.6199,87300.0
2013-04-25 10:50:00,37.66,37.74,37.65,37.73,228000.0,26.6199,26.6764,26.6128,26.6694,228000.0
2013-04-25 10:55:00,37.72,37.74,37.68,37.68,107400.0,26.6623,26.6764,26.634,26.634,107400.0
2013-04-25 11:00:00,37.68,37.72,37.67,37.68,126200.0,26.634,26.6623,26.627,26.634,126200.0
2013-04-25 11:05:00,37.67,37.69,37.66,37.67,181600.0,26.627,26.6411,26.6199,26.627,181600.0
2013-04-25 11:10:00,37.66,37.67,37.64,37.66,84400.0,26.6199,26.627,26.6057,26.6199,84400.0
2013-04-25 11:15:00,37.66,37.7,37.65,37.67,155800.0,26.6199,26.6482,26.6128,26.627,155800.0
2013-04-25 11:20:00,37.68,37.7,37.66,37.7,118100.0,26.634,26.6482,26.6199,26.6482,118100.0
2013-04-25 11:25:00,37.69,37.72,37.69,37.71,100800.0,26.6411,26.6623,26.6411,26.6552,100800.0
2013-04-25 11:30:00,37.71,37.79,37.71,37.79,204000.0,26.6552,26.7118,26.6552,26.7118,204000.0
2013-04-25 11:35:00,37.79,37.8,37.77,37.79,123400.0,26.7118,26.7188,26.6976,26.7118,123400.0
2013-04-25 11:40:00,37.79,37.79,37.76,37.77,53000.0,26.7118,26.7118,26.6906,26.6976,53000.0
2013-04-25 11:45:00,37.77,37.77,37.72,37.72,47000.0,26.6976,26.6976,26.6623,26.6623,47000.0
2013-04-25 11:50:00,37.72,37.73,37.69,37.69,40000.0,26.6623,26.6694,26.6411,26.6411,40000.0
2013-04-25 11:55:00,37.69,37.71,37.68,37.7,131000.0,26.6411,26.6552,26.634,26.6482,131000.0
2013-04-25 12:00:00,37.71,37.71,37.67,37.69,104000.0,26.6552,26.6552,26.627,26.6411,104000.0
2013-04-25 12:05:00,37.68,37.7,37.67,37.67,106000.0,26.634,26.6482,26.627,26.627,106000.0
2013-04-25 12:10:00,37.67,37.7,37.67,37.69,68600.0,26.627,26.6482,26.627,26.6411,68600.0
2013-04-25 12:15:00,37.68,37.68,37.66,37.66,37100.0,26.634,26.634,26.6199,26.6199,37100.0
2013-04-25 12:20:00,37.67,37.67,37.66,37.66,22200.0,26.627,26.627,26.6199,26.6199,22200.0
2013-04-25 12:25:00,37.67,37.67,37.64,37.64,100500.0,26.627,26.627,26.6057,26.6057,100500.0
2013-04-25 12:30:00,37.65,37.7,37.63,37.69,145900.0,26.6128,26.6482,26.5987,26.6411,145900.0
2013-04-25 12:35:00,37.69,37.71,37.68,37.68,82500.0,26.6411,26.6552,26.634,26.634,82500.0
2013-04-25 12:40:00,37.68,37.69,37.67,37.68,55000.0,26.634,26.6411,26.627,26.634,55000.0
2013-04-25 12:45:00,37.68,37.69,37.67,37.67,45400.0,26.634,26.6411,26.627,26.627,45400.0
2013-04-25 12:50:00,37.67,37.69,37.66,37.69,65100.0,26.627,26.6411,26.6199,26.6411,65100.0
2013-04-25 12:55:00,37.69,37.7,37.68,37.7,44000.0,26.6411,26.6482,26.634,26.6482,44000.0
2013-04-25 13:00:00,37.69,37.7,37.66,37.68,96800.0,26.6411,26.6482,26.6199,26.634,96800.0
2013-04-25 13:05:00,37.67,37.68,37.66,37.66,96200.0,26.627,26.634,26.6199,26.6199,96200.0
2013-04-25 13:10:00,37.66,37.7,37.66,37.7,80500.0,26.6199,26.6482,26.6199,26.6482,80500.0
2013-04-25 13:15:00,37.69,37.74,37.69,37.73,153900.0,26.6411,26.6764,26.6411,26.6694,153900.0
2013-04-25 13:20:00,37.73,37.77,37.73,37.75,175400.0,26.6694,26.6976,26.6694,26.6835,175400.0
2013-04-25 13:25:00,37.76,37.77,37.74,37.74,120400.0,26.6906,26.6976,26.6764,26.6764,120400.0
2013-04-25 13:30:00,37.75,37.75,37.73,37.74,115800.0,26.6835,26.6835,26.6694,26.6764,115800.0
2013-04-25 13:35:00,37.73,37.76,37.73,37.76,118000.0,26.6694,26.6906,26.6694,26.6906,118000.0
2013-04-25 13:40:00,37.75,37.76,37.75,37.75,93000.0,26.6835,26.6906,26.6835,26.6835,93000.0
2013-04-25 13:45:00,37.74,37.77,37.74,37.77,91000.0,26.6764,26.6976,26.6764,26.6976,91000.0
2013-04-25 13:50:00,37.76,37.77,37.75,37.76,66900.0,26.6906,26.6976,26.6835,26.6906,66900.0
2013-04-25 13:55:00,37.75,37.78,37.75,37.76,145300.0,26.6835,26.7047,26.6835,26.6906,145300.0
2013-04-25 14:00:00,37.76,37.77,37.75,37.77,63000.0,26.6906,26.6976,26.6835,26.6976,63000.0
2013-04-25 14:05:00,37.76,37.77,37.75,37.76,104500.0,26.6906,26.6976,26.6835,26.6906,104500.0
2013-04-25 14:10:00,37.76,37.78,37.75,37.76,99700.0,26.6906,26.7047,26.6835,26.6906,99700.0
2013-04-25 14:15:00,37.77,37.78,37.75,37.76,130400.0,26.6976,26.7047,26.6835,26.6906,130400.0
2013-04-25 14:20:00,37.75,37.76,37.74,37.75,116800.0,26.6835,26.6906,26.6764,26.6835,116800.0
2013-04-25 14:25:00,37.75,37.76,37.74,37.75,77800.0,26.6835,26.6906,26.6764,26.6835,77800.0
2013-04-25 14:30:00,37.75,37.75,37.73,37.75,101300.0,26.6835,26.6835,26.6694,26.6835,101300.0
2013-04-25 14:35:00,37.75,37.76,37.74,37.75,81800.0,26.6835,26.6906,26.6764,26.6835,81800.0
2013-04-25 14:40:00,37.75,37.76,37.73,37.75,201000.0,26.6835,26.6906,26.6694,26.6835,201000.0
2013-04-25 14:45:00,37.75,37.75,37.7,37.7,74400.0,26.6835,26.6835,26.6482,26.6482,74400.0
2013-04-25 14:50:00,37.71,37.71,37.69,37.69,67700.0,26.6552,26.6552,26.6411,26.6411,67700.0
2013-04-25 14:55:00,37.69,37.7,37.66,37.68,243700.0,26.6411,26.6482,26.6199,26.634,243700.0
2013-04-25 15:00:00,37.68,37.68,37.61,37.61,151600.0,26.634,26.634,26.5845,26.5845,151600.0
2013-04-25 15:05:00,37.61,37.62,37.54,37.6,197000.0,26.5845,26.5916,26.5351,26.5775,197000.0
2013-04-25 15:10:00,37.59,37.65,37.57,37.64,181400.0,26.5704,26.6128,26.5563,26.6057,181400.0
2013-04-25 15:15:00,37.64,37.65,37.56,37.58,106300.0,26.6057,26.6128,26.5492,26.5633,106300.0
2013-04-25 15:20:00,37.59,37.59,37.52,37.54,175400.0,26.5704,26.5704,26.5209,26.5351,175400.0
2013-04-25 15:25:00,37.53,37.6,37.53,37.59,239900.0,26.528,26.5775,26.528,26.5704,239900.0
2013-04-25 15:30:00,37.58,37.65,37.57,37.61,217900.0,26.5633,26.6128,26.5563,26.5845,217900.0
2013-04-25 15:35:00,37.6,37.67,37.6,37.65,288200.0,26.5775,26.627,26.5775,26.6128,288200.0
2013-04-25 15:40:00,37.65,37.67,37.64,37.66,254600.0,26.6128,26.627,26.6057,26.6199,254600.0
2013-04-25 15:45:00,37.67,37.7,37.66,37.7,273400.0,26.627,26.6482,26.6199,26.6482,273400.0
2013-04-25 15:50:00,37.7,37.7,37.57,37.57,370000.0,26.6482,26.6482,26.5563,26.5563,370000.0
2013-04-25 15:55:00,37.58,37.66,37.55,37.66,903800.0,26.5633,26.6199,26.5421,26.6199,903800.0
2013-04-26 09:30:00,37.56,37.77,37.52,37.73,351100.0,26.5492,26.6976,26.5209,26.6694,351100.0
2013-04-26 09:35:00,37.74,37.75,37.51,37.52,275000.0,26.6764,26.6835,26.5139,26.5209,275000.0
2013-04-26 09:40:00,37.51,37.58,37.46,37.52,223200.0,26.5139,26.5633,26.4785,26.5209,223200.0
2013-04-26 09:45:00,37.53,37.57,37.52,37.54,118800.0,26.528,26.5563,26.5209,26.5351,118800.0
2013-04-26 09:50:00,37.53,37.7,37.52,37.69,296600.0,26.528,26.6482,26.5209,26.6411,296600.0
2013-04-26 09:55:00,37.69,37.69,37.61,37.66,217200.0,26.6411,26.6411,26.5845,26.6199,217200.0
2013-04-26 10:00:00,37.66,37.69,37.6,37.61,199500.0,26.6199,26.6411,26.5775,26.5845,199500.0
2013-04-26 10:05:00,37.61,37.63,37.6,37.62,232700.0,26.5845,26.5987,26.5775,26.5916,232700.0
2013-04-26 10:10:00,37.62,37.66,37.6,37.61,237600.0,26.5916,26.6199,26.5775,26.5845,237600.0
2013-04-26 10:15:00,37.62,37.62,37.56,37.57,326500.0,26.5916,26.5916,26.5492,26.5563,326500.0
2013-04-26 10:20:00,37.57,37.63,37.56,37.61,205200.0,26.5563,26.5987,26.5492,26.5845,205200.0
2013-04-26 10:25:00,37.6,37.64,37.6,37.64,104500.0,26.5775,26.6057,26.5775,26.6057,104500.0
2013-04-26 10:30:00,37.63,37.64,37.61,37.61,132500.0,26.5987,26.6057,26.5845,26.5845,132500.0
2013-04-26 10:35:00,37.61,37.64,37.59,37.64,151400.0,26.5845,26.6057,26.5704,26.6057,151400.0
2013-04-26 10:40:00,37.64,37.74,37.64,37.73,308400.0,26.6057,26.6764,26.6057,26.6694,308400.0
2013-04-26 10:45:00,37.74,37.74,37.7,37.73,173500.0,26.6764,26.6764,26.6482,26.6694,173500.0
2013-04-26 10:50:00,37.73,37.73,37.66,37.66,224200.0,26.6694,26.6694,26.6199,26.6199,224200.0
2013-04-26 10:55:00,37.66,37.71,37.66,37.68,213400.0,26.6199,26.6552,26.6199,26.634,213400.0
2013-04-26 11:00:00,37.68,37.7,37.66,37.7,278300.0,26.634,26.6482,26.6199,26.6482,278300.0
2013-04-26 11:05:00,37.7,37.7,37.66,37.66,216500.0,26.6482,26.6482,26.6199,26.6199,216500.0
2013-04-26 11:10:00,37.67,37.69,37.65,37.68,117100.0,26.627,26.6411,26.6128,26.634,117100.0
2013-04-26 11:15:00,37.68,37.69,37.66,37.66,105200.0,26.634,26.6411,26.6199,26.6199,105200.0
2013-04-26 11:20:00,37.66,37.67,37.64,37.66,366400.0,26.6199,26.627,26.6057,26.6199,366400.0
2013-04-26 11:25:00,37.66,37.71,37.66,37.69,128600.0,26.6199,26.6552,26.6199,26.6411,128600.0
2013-04-26 11:30:00,37.7,37.74,37.67,37.73,368200.0,26.6482,26.6764,26.627,26.6694,368200.0
2013-04-26 11:35:00,37.73,37.74,37.7,37.73,195100.0,26.6694,26.6764,26.6482,26.6694,195100.0
2013-04-26 11:40:00,37.73,37.73,37.69,37.69,107300.0,26.6694,26.6694,26.6411,26.6411,107300.0
2013-04-26 11:45:00,37.69,37.69,37.68,37.68,117400.0,26.6411,26.6411,26.634,26.634,117400.0
2013-04-26 11:50:00,37.68,37.68,37.64,37.64,140400.0,26.634,26.634,26.6057,26.6057,140400.0
2013-04-26 11:55:00,37.64,37.65,37.62,37.64,96200.0,26.6057,26.6128,26.5916,26.6057,96200.0
2013-04-26 12:00:00,37.64,37.65,37.61,37.64,170500.0,26.6057,26.6128,26.5845,26.6057,170500.0
2013-04-26 12:05:00,37.64,37.66,37.62,37.63,93500.0,26.6057,26.6199,26.5916,26.5987,93500.0
2013-04-26 12:10:00,37.62,37.65,37.6,37.61,55200.0,26.5916,26.6128,26.5775,26.5845,55200.0
2013-04-26 12:15:00,37.62,37.64,37.61,37.62,82900.0,26.5916,26.6057,26.5845,26.5916,82900.0
2013-04-26 12:20:00,37.62,37.62,37.6,37.6,138500.0,26.5916,26.5916,26.5775,26.5775,138500.0
2013-04-26 12:25:00,37.6,37.61,37.59,37.6,93100.0,26.5775,26.5845,26.5704,26.5775,93100.0
2013-04-26 12:30:00,37.6,37.62,37.6,37.61,126300.0,26.5775,26.5916,26.5775,26.5845,126300.0
2013-04-26 12:35:00,37.6,37.62,37.59,37.59,113900.0,26.5775,26.5916,26.5704,26.5704,113900.0
2013-04-26 12:40:00,37.59,37.6,37.58,37.59,66800.0,26.5704,26.5775,26.5633,26.5704,66800.0
2013-04-26 12:45:00,37.59,37.61,37.58,37.6,89300.0,26.5704,26.5845,26.5633,26.5775,89300.0
2013-04-26 12:50:00,37.6,37.62,37.6,37.62,94900.0,26.5775,26.5916,26.5775,26.5916,94900.0
2013-04-26 12:55:00,37.62,37.62,37.59,37.6,170300.0,26.5916,26.5916,26.5704,26.5775,170300.0
2013-04-26 13:00:00,37.6,37.62,37.6,37.62,94500.0,26.5775,26.5916,26.5775,26.5916,94500.0
2013-04-26 13:05:00,37.62,37.65,37.61,37.65,104600.0,26.5916,26.6128,26.5845,26.6128,104600.0
2013-04-26 13:10:00,37.65,37.65,37.64,37.65,55800.0,26.6128,26.6128,26.6057,26.6128,55800.0
2013-04-26 13:15:00,37.64,37.69,37.64,37.68,148900.0,26.6057,26.6411,26.6057,26.634,148900.0
2013-04-26 13:20:00,37.69,37.73,37.69,37.72,339100.0,26.6411,26.6694,26.6411,26.6623,339100.0
2013-04-26 13:25:00,37.73,37.77,37.72,37.76,294100.0,26.6694,26.6976,26.6623,26.6906,294100.0
2013-04-26 13:30:00,37.76,37.77,37.74,37.76,111400.0,26.6906,26.6976,26.6764,26.6906,111400.0
2013-04-26 13:35:00,37.75,37.77,37.75,37.75,151300.0,26.6835,26.6976,26.6835,26.6835,151300.0
2013-04-26 13:40:00,37.76,37.77,37.74,37.77,159400.0,26.6906,26.6976,26.6764,26.6976,159400.0
2013-04-26 13:45:00,37.77,37.79,37.76,37.79,149200.0,26.6976,26.7118,26.6906,26.7118,149200.0
2013-04-26 13:50:00,37.78,37.79,37.76,37.77,152900.0,26.7047,26.7118,26.6906,26.6976,152900.0
2013-04-26 13:55:00,37.77,37.78,37.77,37.77,50600.0,26.6976,26.7047,26.6976,26.6976,50600.0
2013-04-26 14:00:00,37.77,37.79,37.76,37.78,159000.0,26.6976,26.7118,26.6906,26.7047,159000.0
2013-04-26 14:05:00,37.77,37.79,37.77,37.77,246500.0,26.6976,26.7118,26.6976,26.6976,246500.0
2013-04-26 14:10:00,37.77,37.79,37.77,37.77,123500.0,26.6976,26.7118,26.6976,26.6976,123500.0
2013-04-26 14:15:00,37.77,37.79,37.76,37.78,237600.0,26.6976,26.7118,26.6906,26.7047,237600.0
2013-04-26 14:20:00,37.78,37.79,37.77,37.79,123400.0,26.7047,26.7118,26.6976,26.7118,123400.0
2013-04-26 14:25:00,37.78,37.79,37.78,37.78,170200.0,26.7047,26.7118,26.7047,26.7047,170200.0
2013-04-26 14:30:00,37.78,37.8,37.78,37.78,158300.0,26.7047,26.7188,26.7047,26.7047,158300.0
2013-04-26 14:35:00,37.78,37.79,37.77,37.79,122200.0,26.7047,26.7118,26.6976,26.7118,122200.0
2013-04-26 14:40:00,37.79,37.79,37.78,37.79,78900.0,26.7118,26.7118,26.7047,26.7118,78900.0
2013-04-26 14:45:00,37.79,37.85,37.78,37.84,402800.0,26.7118,26.7542,26.7047,26.7471,402800.0
2013-04-26 14:50:00,37.84,37.85,37.82,37.82,147900.0,26.7471,26.7542,26.733,26.733,147900.0
2013-04-26 14:55:00,37.83,37.84,37.8,37.8,128200.0,26.74,26.7471,26.7188,26.7188,128200.0
2013-04-26 15:00:00,37.8,37.82,37.8,37.8,147000.0,26.7188,26.733,26.7188,26.7188,147000.0
2013-04-26 15:05:00,37.81,37.85,37.8,37.84,166400.0,26.7259,26.7542,26.7188,26.7471,166400.0
2013-04-26 15:10:00,37.85,37.85,37.84,37.85,158300.0,26.7542,26.7542,26.7471,26.7542,158300.0
2013-04-26 15:15:00,37.85,37.85,37.82,37.83,80000.0,26.7542,26.7542,26.733,26.74,80000.0
2013-04-26 15:20:00,37.82,37.83,37.8,37.81,278800.0,26.733,26.74,26.7188,26.7259,278800.0
2013-04-26 15:25:00,37.81,37.82,37.8,37.81,109400.0,26.7259,26.733,26.7188,26.7259,109400.0
2013-04-26 15:30:00,37.81,37.84,37.81,37.83,282900.0,26.7259,26.7471,26.7259,26.74,282900.0
2013-04-26 15:35:00,37.83,37.85,37.82,37.85,180800.0,26.74,26.7542,26.733,26.7542,180800.0
2013-04-26 15:40:00,37.85,37.88,37.84,37.84,335500.0,26.7542,26.7754,26.7471,26.7471,335500.0
2013-04-26 15:45:00,37.84,37.84,37.78,37.82,443600.0,26.7471,26.7471,26.7047,26.733,443600.0
2013-04-26 15:50:00,37.82,37.84,37.81,37.84,342900.0,26.733,26.7471,26.7259,26.7471,342900.0
2013-04-26 15:55:00,37.84,37.88,37.83,37.88,1517200.0,26.7471,26.7754,26.74,26.7754,1517200.0
2013-04-29 09:30:00,37.95,37.98,37.84,37.85,599400.0,26.8249,26.8461,26.7471,26.7542,599400.0
2013-04-29 09:35:00,37.87,37.9,37.84,37.86,323200.0,26.7683,26.7895,26.7471,26.7613,323200.0
2013-04-29 09:40:00,37.86,37.89,37.8,37.81,273400.0,26.7613,26.7825,26.7188,26.7259,273400.0
2013-04-29 09:45:00,37.81,37.83,37.76,37.79,257100.0,26.7259,26.74,26.6906,26.7118,257100.0
2013-04-29 09:50:00,37.79,37.84,37.76,37.84,320000.0,26.7118,26.7471,26.6906,26.7471,320000.0
2013-04-29 09:55:00,37.84,37.89,37.82,37.87,191000.0,26.7471,26.7825,26.733,26.7683,191000.0
2013-04-29 10:00:00,37.87,37.88,37.8,37.85,190700.0,26.7683,26.7754,26.7188,26.7542,190700.0
2013-04-29 10:05:00,37.85,37.89,37.84,37.86,220800.0,26.7542,26.7825,26.7471,26.7613,220800.0
2013-04-29 10:10:00,37.85,37.86,37.81,37.83,167600.0,26.7542,26.7613,26.7259,26.74,167600.0
2013-04-29 10:15:00,37.83,37.85,37.81,37.84,231800.0,26.74,26.7542,26.7259,26.7471,231800.0
2013-04-29 10:20:00,37.84,37.86,37.81,37.85,152000.0,26.7471,26.7613,26.7259,26.7542,152000.0
2013-04-29 10:25:00,37.84,37.87,37.83,37.86,214700.0,26.7471,26.7683,26.74,26.7613,214700.0
2013-04-29 10:30:00,37.86,37.91,37.85,37.88,285900.0,26.7613,26.7966,26.7542,26.7754,285900.0
2013-04-29 10:35:00,37.88,37.91,37.87,37.87,196000.0,26.7754,26.7966,26.7683,26.7683,196000.0
2013-04-29 10:40:00,37.87,37.93,37.87,37.93,150700.0,26.7683,26.8107,26.7683,26.8107,150700.0
2013-04-29 10:45:00,37.93,37.93,37.9,37.9,156700.0,26.8107,26.8107,26.7895,26.7895,156700.0
2013-04-29 10:50:00,37.9,37.93,37.9,37.92,144300.0,26.7895,26.8107,26.7895,26.8037,144300.0
2013-04-29 10:55:00,37.93,37.93,37.91,37.93,313500.0,26.8107,26.8107,26.7966,26.8107,313500.0
2013-04-29 11:00:00,37.93,37.93,37.89,37.89,106300.0,26.8107,26.8107,26.7825,26.7825,106300.0
2013-04-29 11:05:00,37.9,37.9,37.86,37.87,134500.0,26.7895,26.7895,26.7613,26.7683,134500.0
2013-04-29 11:10:00,37.87,37.87,37.86,37.87,38200.0,26.7683,26.7683,26.7613,26.7683,38200.0
2013-04-29 11:15:00,37.86,37.87,37.84,37.84,278900.0,26.7613,26.7683,26.7471,26.7471,278900.0
2013-04-29 11:20:00,37.84,37.87,37.84,37.86,102900.0,26.7471,26.7683,26.7471,26.7613,102900.0
2013-04-29 11:25:00,37.85,37.87,37.84,37.85,90200.0,26.7542,26.7683,26.7471,26.7542,90200.0
2013-04-29 11:30:00,37.84,37.85,37.82,37.84,151000.0,26.7471,26.7542,26.733,26.7471,151000.0
2013-04-29 11:35:00,37.84,37.84,37.83,37.83,144500.0,26.7471,26.7471,26.74,26.74,144500.0
2013-04-29 11:40:00,37.83,37.84,37.81,37.84,164400.0,26.74,26.7471,26.7259,26.7471,164400.0
2013-04-29 11:45:00,37.84,37.86,37.84,37.84,66300.0,26.7471,26.7613,26.7471,26.7471,66300.0
2013-04-29 11:50:00,37.85,37.86,37.84,37.84,56400.0,26.7542,26.7613,26.7471,26.7471,56400.0
2013-04-29 11:55:00,37.84,37.87,37.84,37.86,62700.0,26.7471,26.7683,26.7471,26.7613,62700.0
2013-04-29 12:00:00,37.87,37.91,37.86,37.9,152200.0,26.7683,26.7966,26.7613,26.7895,152200.0
2013-04-29 12:05:00,37.9,37.9,37.87,37.87,131200.0,26.7895,26.7895,26.7683,26.7683,131200.0
2013-04-29 12:10:00,37.87,37.9,37.87,37.9,135800.0,26.7683,26.7895,26.7683,26.7895,135800.0
2013-04-29 12:15:00,37.9,37.91,37.89,37.91,98000.0,26.7895,26.7966,26.7825,26.7966,98000.0
2013-04-29 12:20:00,37.91,37.92,37.9,37.92,96600.0,26.7966,26.8037,26.7895,26.8037,96600.0
2013-04-29 12:25:00,37.91,37.92,37.9,37.91,55300.0,26.7966,26.8037,26.7895,26.7966,55300.0
2013-04-29 12:30:00,37.91,37.92,37.9,37.91,101300.0,26.7966,26.8037,26.7895,26.7966,101300.0
2013-04-29 12:35:00,37.9,37.93,37.9,37.91,106300.0,26.7895,26.8107,26.7895,26.7966,106300.0
2013-04-29 12:40:00,37.91,37.92,37.9,37.91,96400.0,26.7966,26.8037,26.7895,26.7966,96400.0
2013-04-29 12:45:00,37.91,37.92,37.9,37.92,157700.0,26.7966,26.8037,26.7895,26.8037,157700.0
2013-04-29 12:50:00,37.92,37.92,37.89,37.9,66400.0,26.8037,26.8037,26.7825,26.7895,66400.0
2013-04-29 12:55:00,37.9,37.91,37.89,37.91,167700.0,26.7895,26.7966,26.7825,26.7966,167700.0
2013-04-29 13:00:00,37.91,37.94,37.91,37.93,314600.0,26.7966,26.8178,26.7966,26.8107,314600.0
2013-04-29 13:05:00,37.92,37.93,37.92,37.92,33700.0,26.8037,26.8107,26.8037,26.8037,33700.0
2013-04-29 13:10:00,37.93,37.93,37.9,37.9,79100.0,26.8107,26.8107,26.7895,26.7895,79100.0
2013-04-29 13:15:00,37.9,37.91,37.9,37.91,45800.0,26.7895,26.7966,26.7895,26.7966,45800.0
2013-04-29 13:20:00,37.91,37.93,37.89,37.92,304100.0,26.7966,26.8107,26.7825,26.8037,304100.0
2013-04-29 13:25:00,37.91,37.92,37.9,37.9,39500.0,26.7966,26.8037,26.7895,26.7895,39500.0
2013-04-29 13:30:00,37.91,37.91,37.9,37.9,34300.0,26.7966,26.7966,26.7895,26.7895,34300.0
2013-04-29 13:35:00,37.9,37.93,37.9,37.93,136400.0,26.7895,26.8107,26.7895,26.8107,136400.0
2013-04-29 13:40:00,37.93,37.94,37.92,37.93,109500.0,26.8107,26.8178,26.8037,26.8107,109500.0
2013-04-29 13:45:00,37.93,37.94,37.92,37.93,139500.0,26.8107,26.8178,26.8037,26.8107,139500.0
2013-04-29 13:50:00,37.93,37.93,37.92,37.93,123300.0,26.8107,26.8107,26.8037,26.8107,123300.0
2013-04-29 13:55:00,37.93,37.93,37.92,37.93,39000.0,26.8107,26.8107,26.8037,26.8107,39000.0
2013-04-29 14:00:00,37.93,37.93,37.92,37.92,144600.0,26.8107,26.8107,26.8037,26.8037,144600.0
2013-04-29 14:05:00,37.92,37.93,37.92,37.93,55100.0,26.8037,26.8107,26.8037,26.8107,55100.0
2013-04-29 14:10:00,37.93,37.94,37.92,37.93,174900.0,26.8107,26.8178,26.8037,26.8107,174900.0
2013-04-29 14:15:00,37.94,37.94,37.93,37.93,313900.0,26.8178,26.8178,26.8107,26.8107,313900.0
2013-04-29 14:20:00,37.93,37.94,37.93,37.94,78600.0,26.8107,26.8178,26.8107,26.8178,78600.0
2013-04-29 14:25:00,37.94,37.94,37.93,37.94,58400.0,26.8178,26.8178,26.8107,26.8178,58400.0
2013-04-29 14:30:00,37.94,37.96,37.93,37.96,218100.0,26.8178,26.8319,26.8107,26.8319,218100.0
2013-04-29 14:35:00,37.96,37.96,37.95,37.96,90200.0,26.8319,26.8319,26.8249,26.8319,90200.0
2013-04-29 14:40:00,37.96,37.97,37.95,37.95,114800.0,26.8319,26.839,26.8249,26.8249,114800.0
2013-04-29 14:45:00,37.95,37.96,37.94,37.94,112600.0,26.8249,26.8319,26.8178,26.8178,112600.0
2013-04-29 14:50:00,37.95,37.95,37.94,37.94,89000.0,26.8249,26.8249,26.8178,26.8178,89000.0
2013-04-29 14:55:00,37.94,37.95,37.94,37.95,154500.0,26.8178,26.8249,26.8178,26.8249,154500.0
2013-04-29 15:00:00,37.95,37.96,37.95,37.95,141200.0,26.8249,26.8319,26.8249,26.8249,141200.0
2013-04-29 15:05:00,37.95,37.95,37.91,37.93,163900.0,26.8249,26.8249,26.7966,26.8107,163900.0
2013-04-29 15:10:00,37.92,37.93,37.89,37.91,137100.0,26.8037,26.8107,26.7825,26.7966,137100.0
2013-04-29 15:15:00,37.9,37.91,37.89,37.9,139700.0,26.7895,26.7966,26.7825,26.7895,139700.0
2013-04-29 15:20:00,37.9,37.91,37.87,37.87,218200.0,26.7895,26.7966,26.7683,26.7683,218200.0
2013-04-29 15:25:00,37.87,37.88,37.87,37.87,141600.0,26.7683,26.7754,26.7683,26.7683,141600.0
2013-04-29 15:30:00,37.88,37.88,37.87,37.88,115400.0,26.7754,26.7754,26.7683,26.7754,115400.0
2013-04-29 15:35:00,37.88,37.9,37.87,37.9,285100.0,26.7754,26.7895,26.7683,26.7895,285100.0
2013-04-29 15:40:00,37.9,37.91,37.89,37.89,207800.0,26.7895,26.7966,26.7825,26.7825,207800.0
2013-04-29 15:45:00,37.89,37.9,37.85,37.85,337100.0,26.7825,26.7895,26.7542,26.7542,337100.0
2013-04-29 15:50:00,37.85,37.86,37.83,37.84,434200.0,26.7542,26.7613,26.74,26.7471,434200.0
2013-04-29 15:55:00,37.84,37.9,37.84,37.87,1127600.0,26.7471,26.7895,26.7471,26.7683,1127600.0
2013-04-30 09:30:00,37.97,37.97,37.88,37.9,658700.0,26.839,26.839,26.7754,26.7895,658700.0
2013-04-30 09:35:00,37.91,37.93,37.83,37.85,303100.0,26.7966,26.8107,26.74,26.7542,303100.0
2013-04-30 09:40:00,37.85,37.86,37.72,37.76,351000.0,26.7542,26.7613,26.6623,26.6906,351000.0
2013-04-30 09:45:00,37.76,37.82,37.73,37.82,131500.0,26.6906,26.733,26.6694,26.733,131500.0
2013-04-30 09:50:00,37.82,37.83,37.72,37.74,157900.0,26.733,26.74,26.6623,26.6764,157900.0
2013-04-30 09:55:00,37.73,37.75,37.68,37.71,162600.0,26.6694,26.6835,26.634,26.6552,162600.0
2013-04-30 10:00:00,37.72,37.78,37.59,37.6,458900.0,26.6623,26.7047,26.5704,26.5775,458900.0
2013-04-30 10:05:00,37.6,37.61,37.54,37.6,333300.0,26.5775,26.5845,26.5351,26.5775,333300.0
2013-04-30 10:10:00,37.6,37.72,37.6,37.68,163000.0,26.5775,26.6623,26.5775,26.634,163000.0
2013-04-30 10:15:00,37.68,37.69,37.62,37.63,118100.0,26.634,26.6411,26.5916,26.5987,118100.0
2013-04-30 10:20:00,37.64,37.68,37.63,37.64,89500.0,26.6057,26.634,26.5987,26.6057,89500.0
2013-04-30 10:25:00,37.65,37.66,37.6,37.63,108200.0,26.6128,26.6199,26.5775,26.5987,108200.0
2013-04-30 10:30:00,37.63,37.7,37.61,37.7,147900.0,26.5987,26.6482,26.5845,26.6482,147900.0
2013-04-30 10:35:00,37.7,37.74,37.67,37.72,232100.0,26.6482,26.6764,26.627,26.6623,232100.0
2013-04-30 10:40:00,37.72,37.76,37.71,37.72,134700.0,26.6623,26.6906,26.6552,26.6623,134700.0
2013-04-30 10:45:00,37.73,37.74,37.7,37.72,104600.0,26.6694,26.6764,26.6482,26.6623,104600.0
2013-04-30 10:50:00,37.73,37.76,37.71,37.71,164300.0,26.6694,26.6906,26.6552,26.6552,164300.0
2013-04-30 10:55:00,37.72,37.74,37.67,37.69,265800.0,26.6623,26.6764,26.627,26.6411,265800.0
2013-04-30 11:00:00,37.68,37.7,37.67,37.67,73000.0,26.634,26.6482,26.627,26.627,73000.0
2013-04-30 11:05:00,37.67,37.71,37.67,37.7,131900.0,26.627,26.6552,26.627,26.6482,131900.0
2013-04-30 11:10:00,37.69,37.7,37.67,37.68,65600.0,26.6411,26.6482,26.627,26.634,65600.0
2013-04-30 11:15:00,37.68,37.68,37.65,37.68,135000.0,26.634,26.634,26.6128,26.634,135000.0
2013-04-30 11:20:00,37.68,37.71,37.67,37.7,163800.0,26.634,26.6552,26.627,26.6482,163800.0
2013-04-30 11:25:00,37.7,37.71,37.69,37.7,146300.0,26.6482,26.6552,26.6411,26.6482,146300.0
2013-04-30 11:30:00,37.7,37.73,37.69,37.73,175400.0,26.6482,26.6694,26.6411,26.6694,175400.0
2013-04-30 11:35:00,37.73,37.78,37.72,37.78,264100.0,26.6694,26.7047,26.6623,26.7047,264100.0
2013-04-30 11:40:00,37.78,37.84,37.77,37.83,217100.0,26.7047,26.7471,26.6976,26.74,217100.0
2013-04-30 11:45:00,37.84,37.86,37.83,37.86,99800.0,26.7471,26.7613,26.74,26.7613,99800.0
2013-04-30 11:50:00,37.85,37.88,37.85,37.88,120700.0,26.7542,26.7754,26.7542,26.7754,120700.0
2013-04-30 11:55:00,37.87,37.88,37.84,37.84,251800.0,26.7683,26.7754,26.7471,26.7471,251800.0
2013-04-30 12:00:00,37.85,37.86,37.81,37.84,160900.0,26.7542,26.7613,26.7259,26.7471,160900.0
2013-04-30 12:05:00,37.84,37.89,37.84,37.89,150000.0,26.7471,26.7825,26.7471,26.7825,150000.0
2013-04-30 12:10:00,37.89,37.9,37.88,37.9,23900.0,26.7825,26.7895,26.7754,26.7895,23900.0
2013-04-30 12:15:00,37.9,37.9,37.85,37.87,199700.0,26.7895,26.7895,26.7542,26.7683,199700.0
2013-04-30 12:20:00,37.87,37.87,37.84,37.86,104400.0,26.7683,26.7683,26.7471,26.7613,104400.0
2013-04-30 12:25:00,37.85,37.87,37.83,37.85,149800.0,26.7542,26.7683,26.74,26.7542,149800.0
2013-04-30 12:30:00,37.85,37.86,37.84,37.86,61200.0,26.7542,26.7613,26.7471,26.7613,61200.0
2013-04-30 12:35:00,37.85,37.86,37.83,37.84,126600.0,26.7542,26.7613,26.74,26.7471,126600.0
2013-04-30 12:40:00,37.85,37.87,37.84,37.87,77000.0,26.7542,26.7683,26.7471,26.7683,77000.0
2013-04-30 12:45:00,37.87,37.91,37.86,37.91,103500.0,26.7683,26.7966,26.7613,26.7966,103500.0
2013-04-30 12:50:00,37.91,37.92,37.89,37.92,153100.0,26.7966,26.8037,26.7825,26.8037,153100.0
2013-04-30 12:55:00,37.92,37.94,37.91,37.93,270700.0,26.8037,26.8178,26.7966,26.8107,270700.0
2013-04-30 13:00:00,37.93,37.93,37.89,37.9,278100.0,26.8107,26.8107,26.7825,26.7895,278100.0
2013-04-30 13:05:00,37.9,37.92,37.89,37.92,119500.0,26.7895,26.8037,26.7825,26.8037,119500.0
2013-04-30 13:10:00,37.92,37.92,37.87,37.88,130200.0,26.8037,26.8037,26.7683,26.7754,130200.0
2013-04-30 13:15:00,37.88,37.9,37.87,37.89,69600.0,26.7754,26.7895,26.7683,26.7825,69600.0
2013-04-30 13:20:00,37.9,37.92,37.87,37.88,153600.0,26.7895,26.8037,26.7683,26.7754,153600.0
2013-04-30 13:25:00,37.88,37.88,37.84,37.84,168600.0,26.7754,26.7754,26.7471,26.7471,168600.0
2013-04-30 13:30:00,37.84,37.85,37.82,37.82,93200.0,26.7471,26.7542,26.733,26.733,93200.0
2013-04-30 13:35:00,37.82,37.84,37.82,37.84,96700.0,26.733,26.7471,26.733,26.7471,96700.0
2013-04-30 13:40:00,37.83,37.85,37.81,37.84,124900.0,26.74,26.7542,26.7259,26.7471,124900.0
2013-04-30 13:45:00,37.84,37.85,37.82,37.83,124600.0,26.7471,26.7542,26.733,26.74,124600.0
2013-04-30 13:50:00,37.82,37.83,37.82,37.82,103500.0,26.733,26.74,26.733,26.733,103500.0
2013-04-30 13:55:00,37.82,37.85,37.82,37.84,119900.0,26.733,26.7542,26.733,26.7471,119900.0
2013-04-30 14:00:00,37.84,37.85,37.81,37.82,215900.0,26.7471,26.7542,26.7259,26.733,215900.0
2013-04-30 14:05:00,37.82,37.83,37.8,37.8,155200.0,26.733,26.74,26.7188,26.7188,155200.0
2013-04-30 14:10:00,37.8,37.84,37.79,37.83,122000.0,26.7188,26.7471,26.7118,26.74,122000.0
2013-04-30 14:15:00,37.84,37.84,37.8,37.83,151300.0,26.7471,26.7471,26.7188,26.74,151300.0
2013-04-30 14:20:00,37.83,37.84,37.81,37.83,177200.0,26.74,26.7471,26.7259,26.74,177200.0
2013-04-30 14:25:00,37.84,37.84,37.82,37.82,115600.0,26.7471,26.7471,26.733,26.733,115600.0
2013-04-30 14:30:00,37.83,37.87,37.82,37.83,215900.0,26.74,26.7683,26.733,26.74,215900.0
2013-04-30 14:35:00,37.83,37.9,37.82,37.89,268100.0,26.74,26.7895,26.733,26.7825,268100.0
2013-04-30 14:40:00,37.89,37.9,37.89,37.9,111800.0,26.7825,26.7895,26.7825,26.7895,111800.0
2013-04-30 14:45:00,37.9,37.91,37.89,37.91,142900.0,26.7895,26.7966,26.7825,26.7966,142900.0
2013-04-30 14:50:00,37.91,37.93,37.9,37.93,141700.0,26.7966,26.8107,26.7895,26.8107,141700.0
2013-04-30 14:55:00,37.93,37.94,37.91,37.93,270900.0,26.8107,26.8178,26.7966,26.8107,270900.0
2013-04-30 15:00:00,37.93,37.93,37.88,37.89,227600.0,26.8107,26.8107,26.7754,26.7825,227600.0
2013-04-30 15:05:00,37.89,37.92,37.88,37.91,264400.0,26.7825,26.8037,26.7754,26.7966,264400.0
2013-04-30 15:10:00,37.91,37.93,37.89,37.92,179200.0,26.7966,26.8107,26.7825,26.8037,179200.0
2013-04-30 15:15:00,37.92,37.95,37.91,37.94,330000.0,26.8037,26.8249,26.7966,26.8178,330000.0
2013-04-30 15:20:00,37.94,37.97,37.93,37.97,172400.0,26.8178,26.839,26.8107,26.839,172400.0
2013-04-30 15:25:00,37.97,37.99,37.96,37.99,210100.0,26.839,26.8531,26.8319,26.8531,210100.0
2013-04-30 15:30:00,37.99,37.99,37.97,37.97,196400.0,26.8531,26.8531,26.839,26.839,196400.0
2013-04-30 15:35:00,37.98,38.0,37.97,37.99,414300.0,26.8461,26.8602,26.839,26.8531,414300.0
2013-04-30 15:40:00,37.98,38.02,37.98,38.01,756600.0,26.8461,26.8743,26.8461,26.8673,756600.0
2013-04-30 15:45:00,38.0,38.04,37.99,38.02,592400.0,26.8602,26.8885,26.8531,26.8743,592400.0
2013-04-30 15:50:00,38.02,38.04,37.99,37.99,651100.0,26.8743,26.8885,26.8531,26.8531,651100.0
2013-04-30 15:55:00,38.0,38.02,37.96,37.98,1350500.0,26.8602,26.8743,26.8319,26.8461,1350500.0
2013-05-01 09:30:00,37.89,37.96,37.83,37.92,502900.0,26.7825,26.8319,26.74,26.8037,502900.0
2013-05-01 09:35:00,37.93,37.95,37.87,37.91,288500.0,26.8107,26.8249,26.7683,26.7966,288500.0
2013-05-01 09:40:00,37.92,37.92,37.84,37.87,255400.0,26.8037,26.8037,26.7471,26.7683,255400.0
2013-05-01 09:45:00,37.87,37.9,37.84,37.89,179200.0,26.7683,26.7895,26.7471,26.7825,179200.0
2013-05-01 09:50:00,37.88,37.93,37.87,37.89,156400.0,26.7754,26.8107,26.7683,26.7825,156400.0
2013-05-01 09:55:00,37.9,37.93,37.88,37.9,180500.0,26.7895,26.8107,26.7754,26.7895,180500.0
2013-05-01 10:00:00,37.9,37.95,37.88,37.92,264900.0,26.7895,26.8249,26.7754,26.8037,264900.0
2013-05-01 10:05:00,37.91,37.92,37.82,37.82,378900.0,26.7966,26.8037,26.733,26.733,378900.0
2013-05-01 10:10:00,37.82,37.84,37.78,37.79,342700.0,26.733,26.7471,26.7047,26.7118,342700.0
2013-05-01 10:15:00,37.79,37.82,37.66,37.67,494200.0,26.7118,26.733,26.6199,26.627,494200.0
2013-05-01 10:20:00,37.67,37.72,37.66,37.72,238700.0,26.627,26.6623,26.6199,26.6623,238700.0
2013-05-01 10:25:00,37.72,37.73,37.68,37.69,142200.0,26.6623,26.6694,26.634,26.6411,142200.0
2013-05-01 10:30:00,37.68,37.79,37.67,37.77,196700.0,26.634,26.7118,26.627,26.6976,196700.0
2013-05-01 10:35:00,37.78,37.81,37.76,37.8,133800.0,26.7047,26.7259,26.6906,26.7188,133800.0
2013-05-01 10:40:00,37.81,37.86,37.81,37.84,139200.0,26.7259,26.7613,26.7259,26.7471,139200.0
2013-05-01 10:45:00,37.85,37.85,37.77,37.78,113600.0,26.7542,26.7542,26.6976,26.7047,113600.0
2013-05-01 10:50:00,37.79,37.82,37.75,37.82,166800.0,26.7118,26.733,26.6835,26.733,166800.0
2013-05-01 10:55:00,37.82,37.87,37.8,37.86,121600.0,26.733,26.7683,26.7188,26.7613,121600.0
2013-05-01 11:00:00,37.86,37.87,37.83,37.85,202100.0,26.7613,26.7683,26.74,26.7542,202100.0
2013-05-01 11:05:00,37.85,37.86,37.84,37.86,75400.0,26.7542,26.7613,26.7471,26.7613,75400.0
2013-05-01 11:10:00,37.86,37.88,37.84,37.87,106500.0,26.7613,26.7754,26.7471,26.7683,106500.0
2013-05-01 11:15:00,37.87,37.87,37.8,37.8,292000.0,26.7683,26.7683,26.7188,26.7188,292000.0
2013-05-01 11:20:00,37.8,37.81,37.78,37.79,93400.0,26.7188,26.7259,26.7047,26.7118,93400.0
2013-05-01 11:25:00,37.79,37.8,37.73,37.75,154700.0,26.7118,26.7188,26.6694,26.6835,154700.0
2013-05-01 11:30:00,37.74,37.75,37.73,37.73,72900.0,26.6764,26.6835,26.6694,26.6694,72900.0
2013-05-01 11:35:00,37.74,37.74,37.69,37.7,197200.0,26.6764,26.6764,26.6411,26.6482,197200.0
2013-05-01 11:40:00,37.7,37.71,37.68,37.7,101300.0,26.6482,26.6552,26.634,26.6482,101300.0
2013-05-01 11:45:00,37.71,37.74,37.68,37.73,173600.0,26.6552,26.6764,26.634,26.6694,173600.0
2013-05-01 11:50:00,37.74,37.78,37.73,37.77,342900.0,26.6764,26.7047,26.6694,26.6976,342900.0
2013-05-01 11:55:00,37.77,37.79,37.75,37.75,105500.0,26.6976,26.7118,26.6835,26.6835,105500.0
2013-05-01 12:00:00,37.76,37.76,37.71,37.72,81700.0,26.6906,26.6906,26.6552,26.6623,81700.0
2013-05-01 12:05:00,37.72,37.72,37.69,37.69,59600.0,26.6623,26.6623,26.6411,26.6411,59600.0
2013-05-01 12:10:00,37.69,37.69,37.66,37.67,82500.0,26.6411,26.6411,26.6199,26.627,82500.0
2013-05-01 12:15:00,37.67,37.71,37.66,37.7,83500.0,26.627,26.6552,26.6199,26.6482,83500.0
2013-05-01 12:20:00,37.71,37.71,37.69,37.7,53200.0,26.6552,26.6552,26.6411,26.6482,53200.0
2013-05-01 12:25:00,37.7,37.73,37.69,37.72,114000.0,26.6482,26.6694,26.6411,26.6623,114000.0
2013-05-01 12:30:00,37.72,37.78,37.71,37.73,213400.0,26.6623,26.7047,26.6552,26.6694,213400.0
2013-05-01 12:35:00,37.73,37.76,37.71,37.72,179600.0,26.6694,26.6906,26.6552,26.6623,179600.0
2013-05-01 12:40:00,37.72,37.73,37.71,37.73,53100.0,26.6623,26.6694,26.6552,26.6694,53100.0
2013-05-01 12:45:00,37.73,37.74,37.72,37.74,52200.0,26.6694,26.6764,26.6623,26.6764,52200.0
2013-05-01 12:50:00,37.74,37.74,37.71,37.72,68700.0,26.6764,26.6764,26.6552,26.6623,68700.0
2013-05-01 12:55:00,37.72,37.72,37.63,37.64,187300.0,26.6623,26.6623,26.5987,26.6057,187300.0
2013-05-01 13:00:00,37.65,37.65,37.6,37.61,149700.0,26.6128,26.6128,26.5775,26.5845,149700.0
2013-05-01 13:05:00,37.6,37.6,37.55,37.55,161600.0,26.5775,26.5775,26.5421,26.5421,161600.0
2013-05-01 13:10:00,37.55,37.56,37.5,37.5,242100.0,26.5421,26.5492,26.5068,26.5068,242100.0
2013-05-01 13:15:00,37.5,37.52,37.47,37.51,500400.0,26.5068,26.5209,26.4856,26.5139,500400.0
2013-05-01 13:20:00,37.51,37.51,37.47,37.5,106400.0,26.5139,26.5139,26.4856,26.5068,106400.0
2013-05-01 13:25:00,37.5,37.52,37.49,37.52,162100.0,26.5068,26.5209,26.4997,26.5209,162100.0
2013-05-01 13:30:00,37.52,37.54,37.48,37.5,171900.0,26.5209,26.5351,26.4927,26.5068,171900.0
2013-05-01 13:35:00,37.5,37.51,37.45,37.45,136900.0,26.5068,26.5139,26.4714,26.4714,136900.0
2013-05-01 13:40:00,37.45,37.45,37.34,37.35,313500.0,26.4714,26.4714,26.3937,26.4008,313500.0
2013-05-01 13:45:00,37.35,37.38,37.32,37.36,200600.0,26.4008,26.422,26.3796,26.4078,200600.0
2013-05-01 13:50:00,37.36,37.37,37.33,37.36,209800.0,26.4078,26.4149,26.3866,26.4078,209800.0
2013-05-01 13:55:00,37.36,37.38,37.29,37.37,360700.0,26.4078,26.422,26.3584,26.4149,360700.0
2013-05-01 14:00:00,37.37,37.48,37.37,37.46,290300.0,26.4149,26.4927,26.4149,26.4785,290300.0
2013-05-01 14:05:00,37.47,37.52,37.44,37.49,154800.0,26.4856,26.5209,26.4644,26.4997,154800.0
2013-05-01 14:10:00,37.49,37.5,37.4,37.5,185200.0,26.4997,26.5068,26.4361,26.5068,185200.0
2013-05-01 14:15:00,37.5,37.54,37.47,37.52,121000.0,26.5068,26.5351,26.4856,26.5209,121000.0
2013-05-01 14:20:00,37.52,37.6,37.52,37.55,193600.0,26.5209,26.5775,26.5209,26.5421,193600.0
2013-05-01 14:25:00,37.55,37.59,37.53,37.57,134300.0,26.5421,26.5704,26.528,26.5563,134300.0
2013-05-01 14:30:00,37.57,37.58,37.52,37.53,122700.0,26.5563,26.5633,26.5209,26.528,122700.0
2013-05-01 14:35:00,37.53,37.54,37.5,37.52,111500.0,26.528,26.5351,26.5068,26.5209,111500.0
2013-05-01 14:40:00,37.52,37.54,37.5,37.52,99900.0,26.5209,26.5351,26.5068,26.5209,99900.0
2013-05-01 14:45:00,37.52,37.56,37.5,37.55,140900.0,26.5209,26.5492,26.5068,26.5421,140900.0
2013-05-01 14:50:00,37.55,37.61,37.54,37.58,134000.0,26.5421,26.5845,26.5351,26.5633,134000.0
2013-05-01 14:55:00,37.58,37.59,37.54,37.54,67100.0,26.5633,26.5704,26.5351,26.5351,67100.0
2013-05-01 15:00:00,37.55,37.56,37.52,37.55,123400.0,26.5421,26.5492,26.5209,26.5421,123400.0
2013-05-01 15:05:00,37.55,37.56,37.5,37.51,225900.0,26.5421,26.5492,26.5068,26.5139,225900.0
2013-05-01 15:10:00,37.51,37.51,37.43,37.43,319400.0,26.5139,26.5139,26.4573,26.4573,319400.0
2013-05-01 15:15:00,37.43,37.45,37.41,37.43,140500.0,26.4573,26.4714,26.4432,26.4573,140500.0
2013-05-01 15:20:00,37.42,37.43,37.37,37.37,199800.0,26.4502,26.4573,26.4149,26.4149,199800.0
2013-05-01 15:25:00,37.37,37.42,37.37,37.39,152500.0,26.4149,26.4502,26.4149,26.429,152500.0
2013-05-01 15:30:00,37.38,37.45,37.38,37.43,125500.0,26.422,26.4714,26.422,26.4573,125500.0
2013-05-01 15:35:00,37.43,37.45,37.38,37.41,247700.0,26.4573,26.4714,26.422,26.4432,247700.0
2013-05-01 15:40:00,37.41,37.44,37.4,37.42,309800.0,26.4432,26.4644,26.4361,26.4502,309800.0
2013-05-01 15:45:00,37.41,37.47,37.41,37.47,551300.0,26.4432,26.4856,26.4432,26.4856,551300.0
2013-05-01 15:50:00,37.47,37.47,37.41,37.43,425500.0,26.4856,26.4856,26.4432,26.4573,425500.0
2013-05-01 15:55:00,37.43,37.51,37.43,37.46,1209100.0,26.4573,26.5139,26.4573,26.4785,1209100.0
2013-05-02 09:30:00,37.51,37.54,37.41,37.51,397600.0,26.5139,26.5351,26.4432,26.5139,397600.0
2013-05-02 09:35:00,37.52,37.65,37.51,37.59,223900.0,26.5209,26.6128,26.5139,26.5704,223900.0
2013-05-02 09:40:00,37.6,37.62,37.45,37.45,218400.0,26.5775,26.5916,26.4714,26.4714,218400.0
2013-05-02 09:45:00,37.46,37.52,37.44,37.49,176400.0,26.4785,26.5209,26.4644,26.4997,176400.0
2013-05-02 09:50:00,37.5,37.53,37.47,37.47,165800.0,26.5068,26.528,26.4856,26.4856,165800.0
2013-05-02 09:55:00,37.48,37.5,37.42,37.42,148000.0,26.4927,26.5068,26.4502,26.4502,148000.0
2013-05-02 10:00:00,37.43,37.5,37.4,37.45,159400.0,26.4573,26.5068,26.4361,26.4714,159400.0
2013-05-02 10:05:00,37.45,37.46,37.41,37.43,154300.0,26.4714,26.4785,26.4432,26.4573,154300.0
2013-05-02 10:10:00,37.43,37.53,37.41,37.49,312400.0,26.4573,26.528,26.4432,26.4997,312400.0
2013-05-02 10:15:00,37.5,37.51,37.45,37.47,199000.0,26.5068,26.5139,26.4714,26.4856,199000.0
2013-05-02 10:20:00,37.47,37.5,37.45,37.46,204300.0,26.4856,26.5068,26.4714,26.4785,204300.0
2013-05-02 10:25:00,37.46,37.48,37.44,37.47,201200.0,26.4785,26.4927,26.4644,26.4856,201200.0
2013-05-02 10:30:00,37.46,37.51,37.45,37.49,277600.0,26.4785,26.5139,26.4714,26.4997,277600.0
2013-05-02 10:35:00,37.5,37.56,37.49,37.51,301500.0,26.5068,26.5492,26.4997,26.5139,301500.0
2013-05-02 10:40:00,37.52,37.54,37.48,37.49,157000.0,26.5209,26.5351,26.4927,26.4997,157000.0
2013-05-02 10:45:00,37.48,37.49,37.42,37.43,150100.0,26.4927,26.4997,26.4502,26.4573,150100.0
2013-05-02 10:50:00,37.44,37.45,37.43,37.44,128400.0,26.4644,26.4714,26.4573,26.4644,128400.0
2013-05-02 10:55:00,37.44,37.48,37.44,37.47,107500.0,26.4644,26.4927,26.4644,26.4856,107500.0
2013-05-02 11:00:00,37.46,37.49,37.45,37.45,96200.0,26.4785,26.4997,26.4714,26.4714,96200.0
2013-05-02 11:05:00,37.46,37.48,37.45,37.48,55800.0,26.4785,26.4927,26.4714,26.4927,55800.0
2013-05-02 11:10:00,37.48,37.54,37.47,37.53,244400.0,26.4927,26.5351,26.4856,26.528,244400.0
2013-05-02 11:15:00,37.54,37.57,37.53,37.55,170100.0,26.5351,26.5563,26.528,26.5421,170100.0
2013-05-02 11:20:00,37.56,37.59,37.55,37.58,139700.0,26.5492,26.5704,26.5421,26.5633,139700.0
2013-05-02 11:25:00,37.59,37.6,37.58,37.59,78200.0,26.5704,26.5775,26.5633,26.5704,78200.0
2013-05-02 11:30:00,37.6,37.6,37.56,37.56,144500.0,26.5775,26.5775,26.5492,26.5492,144500.0
2013-05-02 11:35:00,37.57,37.57,37.52,37.52,79100.0,26.5563,26.5563,26.5209,26.5209,79100.0
2013-05-02 11:40:00,37.52,37.53,37.47,37.48,156000.0,26.5209,26.528,26.4856,26.4927,156000.0
2013-05-02 11:45:00,37.47,37.49,37.46,37.46,149200.0,26.4856,26.4997,26.4785,26.4785,149200.0
2013-05-02 11:50:00,37.46,37.5,37.45,37.48,101800.0,26.4785,26.5068,26.4714,26.4927,101800.0
2013-05-02 11:55:00,37.48,37.5,37.46,37.5,126900.0,26.4927,26.5068,26.4785,26.5068,126900.0
2013-05-02 12:00:00,37.49,37.51,37.49,37.5,117100.0,26.4997,26.5139,26.4997,26.5068,117100.0
2013-05-02 12:05:00,37.49,37.51,37.47,37.47,137000.0,26.4997,26.5139,26.4856,26.4856,137000.0
2013-05-02 12:10:00,37.47,37.48,37.45,37.45,94500.0,26.4856,26.4927,26.4714,26.4714,94500.0
2013-05-02 12:15:00,37.46,37.46,37.42,37.42,171100.0,26.4785,26.4785,26.4502,26.4502,171100.0
2013-05-02 12:20:00,37.43,37.43,37.41,37.41,60000.0,26.4573,26.4573,26.4432,26.4432,60000.0
2013-05-02 12:25:00,37.42,37.44,37.4,37.44,105100.0,26.4502,26.4644,26.4361,26.4644,105100.0
2013-05-02 12:30:00,37.44,37.47,37.43,37.44,117600.0,26.4644,26.4856,26.4573,26.4644,117600.0
2013-05-02 12:35:00,37.44,37.45,37.43,37.43,98500.0,26.4644,26.4714,26.4573,26.4573,98500.0
2013-05-02 12:40:00,37.44,37.49,37.43,37.48,87700.0,26.4644,26.4997,26.4573,26.4927,87700.0
2013-05-02 12:45:00,37.47,37.52,37.47,37.52,99500.0,26.4856,26.5209,26.4856,26.5209,99500.0
2013-05-02 12:50:00,37.52,37.52,37.49,37.5,93100.0,26.5209,26.5209,26.4997,26.5068,93100.0
2013-05-02 12:55:00,37.49,37.52,37.49,37.52,84500.0,26.4997,26.5209,26.4997,26.5209,84500.0
2013-05-02 13:00:00,37.52,37.54,37.51,37.52,78000.0,26.5209,26.5351,26.5139,26.5209,78000.0
2013-05-02 13:05:00,37.52,37.52,37.51,37.51,64100.0,26.5209,26.5209,26.5139,26.5139,64100.0
2013-05-02 13:10:00,37.51,37.51,37.48,37.48,130000.0,26.5139,26.5139,26.4927,26.4927,130000.0
2013-05-02 13:15:00,37.48,37.52,37.48,37.52,105800.0,26.4927,26.5209,26.4927,26.5209,105800.0
2013-05-02 13:20:00,37.51,37.52,37.5,37.51,75600.0,26.5139,26.5209,26.5068,26.5139,75600.0
2013-05-02 13:25:00,37.51,37.57,37.5,37.55,201000.0,26.5139,26.5563,26.5068,26.5421,201000.0
2013-05-02 13:30:00,37.55,37.57,37.54,37.57,112400.0,26.5421,26.5563,26.5351,26.5563,112400.0
2013-05-02 13:35:00,37.57,37.58,37.48,37.49,192300.0,26.5563,26.5633,26.4927,26.4997,192300.0
2013-05-02 13:40:00,37.49,37.51,37.49,37.49,87300.0,26.4997,26.5139,26.4997,26.4997,87300.0
2013-05-02 13:45:00,37.49,37.5,37.49,37.5,35300.0,26.4997,26.5068,26.4997,26.5068,35300.0
2013-05-02 13:50:00,37.5,37.5,37.47,37.48,233700.0,26.5068,26.5068,26.4856,26.4927,233700.0
2013-05-02 13:55:00,37.48,37.5,37.47,37.49,73200.0,26.4927,26.5068,26.4856,26.4997,73200.0
2013-05-02 14:00:00,37.49,37.5,37.47,37.48,84600.0,26.4997,26.5068,26.4856,26.4927,84600.0
2013-05-02 14:05:00,37.48,37.48,37.45,37.46,52800.0,26.4927,26.4927,26.4714,26.4785,52800.0
2013-05-02 14:10:00,37.45,37.47,37.45,37.46,94900.0,26.4714,26.4856,26.4714,26.4785,94900.0
2013-05-02 14:15:00,37.45,37.49,37.45,37.48,83300.0,26.4714,26.4997,26.4714,26.4927,83300.0
2013-05-02 14:20:00,37.49,37.49,37.43,37.43,65800.0,26.4997,26.4997,26.4573,26.4573,65800.0
2013-05-02 14:25:00,37.43,37.44,37.43,37.44,36800.0,26.4573,26.4644,26.4573,26.4644,36800.0
2013-05-02 14:30:00,37.44,37.48,37.43,37.48,147100.0,26.4644,26.4927,26.4573,26.4927,147100.0
2013-05-02 14:35:00,37.48,37.5,37.47,37.5,116000.0,26.4927,26.5068,26.4856,26.5068,116000.0
2013-05-02 14:40:00,37.5,37.5,37.44,37.46,99200.0,26.5068,26.5068,26.4644,26.4785,99200.0
2013-05-02 14:45:00,37.46,37.48,37.45,37.46,46600.0,26.4785,26.4927,26.4714,26.4785,46600.0
2013-05-02 14:50:00,37.46,37.48,37.46,37.48,97800.0,26.4785,26.4927,26.4785,26.4927,97800.0
2013-05-02 14:55:00,37.48,37.51,37.47,37.5,114700.0,26.4927,26.5139,26.4856,26.5068,114700.0
2013-05-02 15:00:00,37.49,37.5,37.43,37.45,190600.0,26.4997,26.5068,26.4573,26.4714,190600.0
2013-05-02 15:05:00,37.45,37.45,37.42,37.43,172000.0,26.4714,26.4714,26.4502,26.4573,172000.0
2013-05-02 15:10:00,37.42,37.44,37.42,37.44,104200.0,26.4502,26.4644,26.4502,26.4644,104200.0
2013-05-02 15:15:00,37.44,37.47,37.44,37.46,230100.0,26.4644,26.4856,26.4644,26.4785,230100.0
2013-05-02 15:20:00,37.47,37.49,37.45,37.47,139200.0,26.4856,26.4997,26.4714,26.4856,139200.0
2013-05-02 15:25:00,37.46,37.47,37.44,37.45,70700.0,26.4785,26.4856,26.4644,26.4714,70700.0
2013-05-02 15:30:00,37.45,37.47,37.44,37.45,176900.0,26.4714,26.4856,26.4644,26.4714,176900.0
2013-05-02 15:35:00,37.44,37.45,37.44,37.45,83000.0,26.4644,26.4714,26.4644,26.4714,83000.0
2013-05-02 15:40:00,37.44,37.45,37.41,37.41,198200.0,26.4644,26.4714,26.4432,26.4432,198200.0
2013-05-02 15:45:00,37.42,37.45,37.41,37.44,219400.0,26.4502,26.4714,26.4432,26.4644,219400.0
2013-05-02 15:50:00,37.44,37.44,37.41,37.41,282800.0,26.4644,26.4644,26.4432,26.4432,282800.0
2013-05-02 15:55:00,37.41,37.44,37.38,37.43,1219400.0,26.4432,26.4644,26.422,26.4573,1219400.0
2013-05-03 09:30:00,37.74,37.92,37.7,37.83,710000.0,26.6764,26.8037,26.6482,26.74,710000.0
2013-05-03 09:35:00,37.83,37.9,37.75,37.78,352500.0,26.74,26.7895,26.6835,26.7047,352500.0
2013-05-03 09:40:00,37.78,37.84,37.77,37.78,213800.0,26.7047,26.7471,26.6976,26.7047,213800.0
2013-05-03 09:45:00,37.77,37.8,37.72,37.74,242900.0,26.6976,26.7188,26.6623,26.6764,242900.0
2013-05-03 09:50:00,37.75,37.8,37.75,37.78,278900.0,26.6835,26.7188,26.6835,26.7047,278900.0
2013-05-03 09:55:00,37.78,37.78,37.72,37.72,162300.0,26.7047,26.7047,26.6623,26.6623,162300.0
2013-05-03 10:00:00,37.71,37.74,37.66,37.69,209100.0,26.6552,26.6764,26.6199,26.6411,209100.0
2013-05-03 10:05:00,37.69,37.79,37.68,37.78,137100.0,26.6411,26.7118,26.634,26.7047,137100.0
2013-05-03 10:10:00,37.78,37.81,37.77,37.79,131100.0,26.7047,26.7259,26.6976,26.7118,131100.0
2013-05-03 10:15:00,37.79,37.82,37.79,37.81,218200.0,26.7118,26.733,26.7118,26.7259,218200.0
2013-05-03 10:20:00,37.8,37.87,37.8,37.87,279200.0,26.7188,26.7683,26.7188,26.7683,279200.0
2013-05-03 10:25:00,37.87,37.89,37.81,37.84,157800.0,26.7683,26.7825,26.7259,26.7471,157800.0
2013-05-03 10:30:00,37.84,37.85,37.79,37.83,125600.0,26.7471,26.7542,26.7118,26.74,125600.0
2013-05-03 10:35:00,37.83,37.85,37.79,37.79,175300.0,26.74,26.7542,26.7118,26.7118,175300.0
2013-05-03 10:40:00,37.79,37.81,37.73,37.75,155100.0,26.7118,26.7259,26.6694,26.6835,155100.0
2013-05-03 10:45:00,37.75,37.79,37.73,37.75,172700.0,26.6835,26.7118,26.6694,26.6835,172700.0
2013-05-03 10:50:00,37.74,37.76,37.74,37.75,85700.0,26.6764,26.6906,26.6764,26.6835,85700.0
2013-05-03 10:55:00,37.76,37.77,37.74,37.76,124400.0,26.6906,26.6976,26.6764,26.6906,124400.0
2013-05-03 11:00:00,37.76,37.77,37.75,37.75,76900.0,26.6906,26.6976,26.6835,26.6835,76900.0
2013-05-03 11:05:00,37.76,37.78,37.75,37.76,87700.0,26.6906,26.7047,26.6835,26.6906,87700.0
2013-05-03 11:10:00,37.77,37.77,37.74,37.75,105200.0,26.6976,26.6976,26.6764,26.6835,105200.0
2013-05-03 11:15:00,37.76,37.78,37.75,37.76,189600.0,26.6906,26.7047,26.6835,26.6906,189600.0
2013-05-03 11:20:00,37.76,37.76,37.68,37.71,340100.0,26.6906,26.6906,26.634,26.6552,340100.0
2013-05-03 11:25:00,37.72,37.74,37.69,37.7,213500.0,26.6623,26.6764,26.6411,26.6482,213500.0
2013-05-03 11:30:00,37.71,37.75,37.7,37.72,170700.0,26.6552,26.6835,26.6482,26.6623,170700.0
2013-05-03 11:35:00,37.71,37.77,37.71,37.75,221700.0,26.6552,26.6976,26.6552,26.6835,221700.0
2013-05-03 11:40:00,37.75,37.78,37.73,37.75,291300.0,26.6835,26.7047,26.6694,26.6835,291300.0
2013-05-03 11:45:00,37.75,37.77,37.75,37.77,131700.0,26.6835,26.6976,26.6835,26.6976,131700.0
2013-05-03 11:50:00,37.77,37.78,37.76,37.77,65400.0,26.6976,26.7047,26.6906,26.6976,65400.0
2013-05-03 11:55:00,37.76,37.77,37.71,37.72,226300.0,26.6906,26.6976,26.6552,26.6623,226300.0
2013-05-03 12:00:00,37.72,37.74,37.71,37.73,178600.0,26.6623,26.6764,26.6552,26.6694,178600.0
2013-05-03 12:05:00,37.72,37.73,37.7,37.71,52600.0,26.6623,26.6694,26.6482,26.6552,52600.0
2013-05-03 12:10:00,37.71,37.73,37.7,37.71,82500.0,26.6552,26.6694,26.6482,26.6552,82500.0
2013-05-03 12:15:00,37.71,37.73,37.7,37.73,116800.0,26.6552,26.6694,26.6482,26.6694,116800.0
2013-05-03 12:20:00,37.73,37.73,37.72,37.73,66900.0,26.6694,26.6694,26.6623,26.6694,66900.0
2013-05-03 12:25:00,37.72,37.73,37.71,37.72,102900.0,26.6623,26.6694,26.6552,26.6623,102900.0
2013-05-03 12:30:00,37.72,37.72,37.7,37.7,39100.0,26.6623,26.6623,26.6482,26.6482,39100.0
2013-05-03 12:35:00,37.71,37.72,37.69,37.72,149300.0,26.6552,26.6623,26.6411,26.6623,149300.0
2013-05-03 12:40:00,37.72,37.73,37.71,37.72,89400.0,26.6623,26.6694,26.6552,26.6623,89400.0
2013-05-03 12:45:00,37.72,37.73,37.71,37.73,105700.0,26.6623,26.6694,26.6552,26.6694,105700.0
2013-05-03 12:50:00,37.72,37.73,37.7,37.73,133900.0,26.6623,26.6694,26.6482,26.6694,133900.0
2013-05-03 12:55:00,37.73,37.73,37.71,37.72,71200.0,26.6694,26.6694,26.6552,26.6623,71200.0
2013-05-03 13:00:00,37.72,37.73,37.71,37.72,110300.0,26.6623,26.6694,26.6552,26.6623,110300.0
2013-05-03 13:05:00,37.72,37.73,37.7,37.7,80800.0,26.6623,26.6694,26.6482,26.6482,80800.0
2013-05-03 13:10:00,37.7,37.72,37.69,37.7,137600.0,26.6482,26.6623,26.6411,26.6482,137600.0
2013-05-03 13:15:00,37.7,37.71,37.69,37.7,153500.0,26.6482,26.6552,26.6411,26.6482,153500.0
2013-05-03 13:20:00,37.7,37.71,37.68,37.7,198600.0,26.6482,26.6552,26.634,26.6482,198600.0
2013-05-03 13:25:00,37.7,37.7,37.66,37.67,88300.0,26.6482,26.6482,26.6199,26.627,88300.0
2013-05-03 13:30:00,37.67,37.68,37.65,37.65,125400.0,26.627,26.634,26.6128,26.6128,125400.0
2013-05-03 13:35:00,37.65,37.66,37.6,37.64,236200.0,26.6128,26.6199,26.5775,26.6057,236200.0
2013-05-03 13:40:00,37.64,37.68,37.63,37.66,105300.0,26.6057,26.634,26.5987,26.6199,105300.0
2013-05-03 13:45:00,37.67,37.7,37.66,37.69,139400.0,26.627,26.6482,26.6199,26.6411,139400.0
2013-05-03 13:50:00,37.69,37.69,37.62,37.62,150200.0,26.6411,26.6411,26.5916,26.5916,150200.0
2013-05-03 13:55:00,37.63,37.64,37.6,37.63,152100.0,26.5987,26.6057,26.5775,26.5987,152100.0
2013-05-03 14:00:00,37.63,37.68,37.63,37.68,106800.0,26.5987,26.634,26.5987,26.634,106800.0
2013-05-03 14:05:00,37.68,37.69,37.66,37.69,129000.0,26.634,26.6411,26.6199,26.6411,129000.0
2013-05-03 14:10:00,37.68,37.71,37.68,37.7,103400.0,26.634,26.6552,26.634,26.6482,103400.0
2013-05-03 14:15:00,37.7,37.71,37.68,37.71,95100.0,26.6482,26.6552,26.634,26.6552,95100.0
2013-05-03 14:20:00,37.7,37.71,37.7,37.7,119800.0,26.6482,26.6552,26.6482,26.6482,119800.0
2013-05-03 14:25:00,37.7,37.71,37.68,37.69,68100.0,26.6482,26.6552,26.634,26.6411,68100.0
2013-05-03 14:30:00,37.69,37.7,37.68,37.69,43600.0,26.6411,26.6482,26.634,26.6411,43600.0
2013-05-03 14:35:00,37.69,37.7,37.67,37.68,104100.0,26.6411,26.6482,26.627,26.634,104100.0
2013-05-03 14:40:00,37.68,37.68,37.63,37.63,130700.0,26.634,26.634,26.5987,26.5987,130700.0
2013-05-03 14:45:00,37.64,37.69,37.63,37.67,125200.0,26.6057,26.6411,26.5987,26.627,125200.0
2013-05-03 14:50:00,37.67,37.69,37.66,37.67,86900.0,26.627,26.6411,26.6199,26.627,86900.0
2013-05-03 14:55:00,37.66,37.67,37.65,37.66,95700.0,26.6199,26.627,26.6128,26.6199,95700.0
2013-05-03 15:00:00,37.66,37.69,37.64,37.65,184400.0,26.6199,26.6411,26.6057,26.6128,184400.0
2013-05-03 15:05:00,37.64,37.67,37.64,37.65,139600.0,26.6057,26.627,26.6057,26.6128,139600.0
2013-05-03 15:10:00,37.66,37.68,37.64,37.67,96500.0,26.6199,26.634,26.6057,26.627,96500.0
2013-05-03 15:15:00,37.68,37.68,37.64,37.65,100700.0,26.634,26.634,26.6057,26.6128,100700.0
2013-05-03 15:20:00,37.65,37.67,37.64,37.65,106900.0,26.6128,26.627,26.6057,26.6128,106900.0
2013-05-03 15:25:00,37.66,37.71,37.66,37.7,175900.0,26.6199,26.6552,26.6199,26.6482,175900.0
2013-05-03 15:30:00,37.7,37.75,37.7,37.75,173400.0,26.6482,26.6835,26.6482,26.6835,173400.0
2013-05-03 15:35:00,37.75,37.76,37.71,37.73,204800.0,26.6835,26.6906,26.6552,26.6694,204800.0
2013-05-03 15:40:00,37.73,37.76,37.72,37.76,253300.0,26.6694,26.6906,26.6623,26.6906,253300.0
2013-05-03 15:45:00,37.76,37.77,37.74,37.76,288400.0,26.6906,26.6976,26.6764,26.6906,288400.0
2013-05-03 15:50:00,37.75,37.77,37.71,37.72,460200.0,26.6835,26.6976,26.6552,26.6623,460200.0
2013-05-03 15:55:00,37.71,37.74,37.69,37.72,1440200.0,26.6552,26.6764,26.6411,26.6623,1440200.0
2013-05-06 09:30:00,37.86,37.86,37.75,37.78,416000.0,26.7613,26.7613,26.6835,26.7047,416000.0
2013-05-06 09:35:00,37.79,37.83,37.77,37.81,207900.0,26.7118,26.74,26.6976,26.7259,207900.0
2013-05-06 09:40:00,37.8,37.84,37.74,37.8,274500.0,26.7188,26.7471,26.6764,26.7188,274500.0
2013-05-06 09:45:00,37.8,37.84,37.78,37.83,288200.0,26.7188,26.7471,26.7047,26.74,288200.0
2013-05-06 09:50:00,37.83,37.84,37.76,37.77,134400.0,26.74,26.7471,26.6906,26.6976,134400.0
2013-05-06 09:55:00,37.77,37.8,37.75,37.8,107200.0,26.6976,26.7188,26.6835,26.7188,107200.0
2013-05-06 10:00:00,37.79,37.9,37.76,37.88,761000.0,26.7118,26.7895,26.6906,26.7754,761000.0
2013-05-06 10:05:00,37.86,37.91,37.86,37.89,196100.0,26.7613,26.7966,26.7613,26.7825,196100.0
2013-05-06 10:10:00,37.89,37.91,37.88,37.89,109500.0,26.7825,26.7966,26.7754,26.7825,109500.0
2013-05-06 10:15:00,37.89,37.9,37.85,37.86,130200.0,26.7825,26.7895,26.7542,26.7613,130200.0
2013-05-06 10:20:00,37.87,37.91,37.86,37.9,76800.0,26.7683,26.7966,26.7613,26.7895,76800.0
2013-05-06 10:25:00,37.9,37.94,37.89,37.94,162400.0,26.7895,26.8178,26.7825,26.8178,162400.0
2013-05-06 10:30:00,37.93,37.95,37.9,37.95,158600.0,26.8107,26.8249,26.7895,26.8249,158600.0
2013-05-06 10:35:00,37.95,37.98,37.94,37.95,248900.0,26.8249,26.8461,26.8178,26.8249,248900.0
2013-05-06 10:40:00,37.96,37.96,37.92,37.95,156800.0,26.8319,26.8319,26.8037,26.8249,156800.0
2013-05-06 10:45:00,37.95,37.97,37.94,37.95,218500.0,26.8249,26.839,26.8178,26.8249,218500.0
2013-05-06 10:50:00,37.95,37.96,37.92,37.92,120300.0,26.8249,26.8319,26.8037,26.8037,120300.0
2013-05-06 10:55:00,37.93,37.93,37.86,37.86,220100.0,26.8107,26.8107,26.7613,26.7613,220100.0
2013-05-06 11:00:00,37.86,37.88,37.85,37.87,131500.0,26.7613,26.7754,26.7542,26.7683,131500.0
2013-05-06 11:05:00,37.87,37.89,37.86,37.88,80500.0,26.7683,26.7825,26.7613,26.7754,80500.0
2013-05-06 11:10:00,37.88,37.89,37.85,37.87,107000.0,26.7754,26.7825,26.7542,26.7683,107000.0
2013-05-06 11:15:00,37.87,37.89,37.85,37.88,100800.0,26.7683,26.7825,26.7542,26.7754,100800.0
2013-05-06 11:20:00,37.88,37.91,37.85,37.88,241800.0,26.7754,26.7966,26.7542,26.7754,241800.0
2013-05-06 11:25:00,37.88,37.89,37.86,37.87,58000.0,26.7754,26.7825,26.7613,26.7683,58000.0
2013-05-06 11:30:00,37.87,37.88,37.85,37.86,112200.0,26.7683,26.7754,26.7542,26.7613,112200.0
2013-05-06 11:35:00,37.86,37.87,37.85,37.86,67100.0,26.7613,26.7683,26.7542,26.7613,67100.0
2013-05-06 11:40:00,37.86,37.9,37.84,37.89,144600.0,26.7613,26.7895,26.7471,26.7825,144600.0
2013-05-06 11:45:00,37.89,37.91,37.88,37.91,66600.0,26.7825,26.7966,26.7754,26.7966,66600.0
2013-05-06 11:50:00,37.9,37.91,37.86,37.88,107900.0,26.7895,26.7966,26.7613,26.7754,107900.0
2013-05-06 11:55:00,37.88,37.89,37.87,37.87,72700.0,26.7754,26.7825,26.7683,26.7683,72700.0
2013-05-06 12:00:00,37.87,37.88,37.86,37.86,64700.0,26.7683,26.7754,26.7613,26.7613,64700.0
2013-05-06 12:05:00,37.87,37.88,37.86,37.87,77300.0,26.7683,26.7754,26.7613,26.7683,77300.0
2013-05-06 12:10:00,37.87,37.91,37.87,37.89,61400.0,26.7683,26.7966,26.7683,26.7825,61400.0
2013-05-06 12:15:00,37.89,37.94,37.88,37.93,171800.0,26.7825,26.8178,26.7754,26.8107,171800.0
2013-05-06 12:20:00,37.93,37.97,37.93,37.94,200700.0,26.8107,26.839,26.8107,26.8178,200700.0
2013-05-06 12:25:00,37.94,37.95,37.93,37.95,56100.0,26.8178,26.8249,26.8107,26.8249,56100.0
2013-05-06 12:30:00,37.95,37.97,37.92,37.92,121700.0,26.8249,26.839,26.8037,26.8037,121700.0
2013-05-06 12:35:00,37.92,37.93,37.9,37.91,112300.0,26.8037,26.8107,26.7895,26.7966,112300.0
2013-05-06 12:40:00,37.91,37.91,37.9,37.9,71000.0,26.7966,26.7966,26.7895,26.7895,71000.0
2013-05-06 12:45:00,37.9,37.95,37.9,37.93,119800.0,26.7895,26.8249,26.7895,26.8107,119800.0
2013-05-06 12:50:00,37.94,37.97,37.93,37.95,111400.0,26.8178,26.839,26.8107,26.8249,111400.0
2013-05-06 12:55:00,37.94,37.95,37.92,37.93,89700.0,26.8178,26.8249,26.8037,26.8107,89700.0
2013-05-06 13:00:00,37.93,37.95,37.92,37.93,83900.0,26.8107,26.8249,26.8037,26.8107,83900.0
2013-05-06 13:05:00,37.93,37.94,37.91,37.92,78200.0,26.8107,26.8178,26.7966,26.8037,78200.0
2013-05-06 13:10:00,37.92,37.95,37.91,37.92,123000.0,26.8037,26.8249,26.7966,26.8037,123000.0
2013-05-06 13:15:00,37.92,37.92,37.9,37.91,70000.0,26.8037,26.8037,26.7895,26.7966,70000.0
2013-05-06 13:20:00,37.92,37.92,37.91,37.91,54000.0,26.8037,26.8037,26.7966,26.7966,54000.0
2013-05-06 13:25:00,37.92,37.93,37.9,37.93,77800.0,26.8037,26.8107,26.7895,26.8107,77800.0
2013-05-06 13:30:00,37.93,37.96,37.93,37.96,103800.0,26.8107,26.8319,26.8107,26.8319,103800.0
2013-05-06 13:35:00,37.96,37.97,37.94,37.94,87800.0,26.8319,26.839,26.8178,26.8178,87800.0
2013-05-06 13:40:00,37.95,37.96,37.94,37.95,62000.0,26.8249,26.8319,26.8178,26.8249,62000.0
2013-05-06 13:45:00,37.95,37.95,37.92,37.94,51300.0,26.8249,26.8249,26.8037,26.8178,51300.0
2013-05-06 13:50:00,37.94,37.96,37.93,37.95,84600.0,26.8178,26.8319,26.8107,26.8249,84600.0
2013-05-06 13:55:00,37.96,37.97,37.94,37.97,127900.0,26.8319,26.839,26.8178,26.839,127900.0
2013-05-06 14:00:00,37.97,37.97,37.94,37.96,111300.0,26.839,26.839,26.8178,26.8319,111300.0
2013-05-06 14:05:00,37.96,37.96,37.94,37.95,70400.0,26.8319,26.8319,26.8178,26.8249,70400.0
2013-05-06 14:10:00,37.95,37.96,37.94,37.94,54500.0,26.8249,26.8319,26.8178,26.8178,54500.0
2013-05-06 14:15:00,37.95,37.96,37.93,37.96,79300.0,26.8249,26.8319,26.8107,26.8319,79300.0
2013-05-06 14:20:00,37.95,37.97,37.95,37.97,104200.0,26.8249,26.839,26.8249,26.839,104200.0
2013-05-06 14:25:00,37.97,37.97,37.95,37.97,105500.0,26.839,26.839,26.8249,26.839,105500.0
2013-05-06 14:30:00,37.97,37.98,37.96,37.97,66100.0,26.839,26.8461,26.8319,26.839,66100.0
2013-05-06 14:35:00,37.97,37.98,37.96,37.98,34600.0,26.839,26.8461,26.8319,26.8461,34600.0
2013-05-06 14:40:00,37.97,37.99,37.97,37.97,132000.0,26.839,26.8531,26.839,26.839,132000.0
2013-05-06 14:45:00,37.97,37.98,37.95,37.97,101100.0,26.839,26.8461,26.8249,26.839,101100.0
2013-05-06 14:50:00,37.97,37.98,37.96,37.96,178500.0,26.839,26.8461,26.8319,26.8319,178500.0
2013-05-06 14:55:00,37.97,37.99,37.95,37.95,203400.0,26.839,26.8531,26.8249,26.8249,203400.0
2013-05-06 15:00:00,37.95,37.97,37.95,37.96,88000.0,26.8249,26.839,26.8249,26.8319,88000.0
2013-05-06 15:05:00,37.96,37.97,37.93,37.96,113200.0,26.8319,26.839,26.8107,26.8319,113200.0
2013-05-06 15:10:00,37.96,37.97,37.93,37.93,153000.0,26.8319,26.839,26.8107,26.8107,153000.0
2013-05-06 15:15:00,37.93,37.94,37.91,37.91,183700.0,26.8107,26.8178,26.7966,26.7966,183700.0
2013-05-06 15:20:00,37.91,37.92,37.89,37.89,115000.0,26.7966,26.8037,26.7825,26.7825,115000.0
2013-05-06 15:25:00,37.89,37.9,37.89,37.89,113100.0,26.7825,26.7895,26.7825,26.7825,113100.0
2013-05-06 15:30:00,37.9,37.9,37.88,37.9,230800.0,26.7895,26.7895,26.7754,26.7895,230800.0
2013-05-06 15:35:00,37.9,37.91,37.88,37.89,235600.0,26.7895,26.7966,26.7754,26.7825,235600.0
2013-05-06 15:40:00,37.9,37.92,37.89,37.91,272200.0,26.7895,26.8037,26.7825,26.7966,272200.0
2013-05-06 15:45:00,37.92,37.92,37.87,37.87,277300.0,26.8037,26.8037,26.7683,26.7683,277300.0
2013-05-06 15:50:00,37.87,37.88,37.82,37.83,468600.0,26.7683,26.7754,26.733,26.74,468600.0
2013-05-06 15:55:00,37.83,37.92,37.8,37.91,1225700.0,26.74,26.8037,26.7188,26.7966,1225700.0
2013-05-07 09:30:00,38.02,38.09,37.91,38.02,844300.0,26.8743,26.9238,26.7966,26.8743,844300.0
2013-05-07 09:35:00,38.02,38.22,38.02,38.22,568200.0,26.8743,27.0157,26.8743,27.0157,568200.0
2013-05-07 09:40:00,38.21,38.28,38.16,38.2,585600.0,27.0087,27.0581,26.9733,27.0016,585600.0
2013-05-07 09:45:00,38.21,38.22,38.13,38.19,334400.0,27.0087,27.0157,26.9521,26.9945,334400.0
2013-05-07 09:50:00,38.19,38.25,38.16,38.21,461300.0,26.9945,27.0369,26.9733,27.0087,461300.0
2013-05-07 09:55:00,38.2,38.22,38.17,38.18,282600.0,27.0016,27.0157,26.9804,26.9874,282600.0
2013-05-07 10:00:00,38.18,38.2,38.15,38.15,278500.0,26.9874,27.0016,26.9662,26.9662,278500.0
2013-05-07 10:05:00,38.15,38.18,38.12,38.14,251900.0,26.9662,26.9874,26.945,26.9592,251900.0
2013-05-07 10:10:00,38.14,38.16,38.08,38.09,277200.0,26.9592,26.9733,26.9168,26.9238,277200.0
2013-05-07 10:15:00,38.08,38.09,38.03,38.05,268100.0,26.9168,26.9238,26.8814,26.8956,268100.0
2013-05-07 10:20:00,38.05,38.08,38.01,38.04,357100.0,26.8956,26.9168,26.8673,26.8885,357100.0
2013-05-07 10:25:00,38.04,38.06,38.03,38.06,153200.0,26.8885,26.9026,26.8814,26.9026,153200.0
2013-05-07 10:30:00,38.07,38.14,38.05,38.1,295300.0,26.9097,26.9592,26.8956,26.9309,295300.0
2013-05-07 10:35:00,38.1,38.11,38.07,38.08,140200.0,26.9309,26.938,26.9097,26.9168,140200.0
2013-05-07 10:40:00,38.07,38.12,38.06,38.12,167300.0,26.9097,26.945,26.9026,26.945,167300.0
2013-05-07 10:45:00,38.12,38.14,38.1,38.14,187200.0,26.945,26.9592,26.9309,26.9592,187200.0
2013-05-07 10:50:00,38.14,38.16,38.09,38.1,334900.0,26.9592,26.9733,26.9238,26.9309,334900.0
2013-05-07 10:55:00,38.1,38.11,38.08,38.1,180800.0,26.9309,26.938,26.9168,26.9309,180800.0
2013-05-07 11:00:00,38.11,38.13,38.1,38.11,99400.0,26.938,26.9521,26.9309,26.938,99400.0
2013-05-07 11:05:00,38.1,38.11,38.09,38.09,130800.0,26.9309,26.938,26.9238,26.9238,130800.0
2013-05-07 11:10:00,38.1,38.14,38.09,38.13,138600.0,26.9309,26.9592,26.9238,26.9521,138600.0
2013-05-07 11:15:00,38.13,38.14,38.11,38.14,106500.0,26.9521,26.9592,26.938,26.9592,106500.0
2013-05-07 11:20:00,38.14,38.2,38.13,38.2,139300.0,26.9592,27.0016,26.9521,27.0016,139300.0
2013-05-07 11:25:00,38.2,38.2,38.12,38.13,189800.0,27.0016,27.0016,26.945,26.9521,189800.0
2013-05-07 11:30:00,38.13,38.17,38.13,38.17,125900.0,26.9521,26.9804,26.9521,26.9804,125900.0
2013-05-07 11:35:00,38.16,38.17,38.16,38.16,48500.0,26.9733,26.9804,26.9733,26.9733,48500.0
2013-05-07 11:40:00,38.16,38.17,38.15,38.16,81100.0,26.9733,26.9804,26.9662,26.9733,81100.0
2013-05-07 11:45:00,38.16,38.16,38.13,38.14,114600.0,26.9733,26.9733,26.9521,26.9592,114600.0
2013-05-07 11:50:00,38.13,38.14,38.1,38.1,135500.0,26.9521,26.9592,26.9309,26.9309,135500.0
2013-05-07 11:55:00,38.1,38.13,38.1,38.12,112100.0,26.9309,26.9521,26.9309,26.945,112100.0
2013-05-07 12:00:00,38.12,38.13,38.11,38.13,64500.0,26.945,26.9521,26.938,26.9521,64500.0
2013-05-07 12:05:00,38.13,38.16,38.12,38.15,94900.0,26.9521,26.9733,26.945,26.9662,94900.0
2013-05-07 12:10:00,38.16,38.18,38.16,38.18,57000.0,26.9733,26.9874,26.9733,26.9874,57000.0
2013-05-07 12:15:00,38.18,38.19,38.17,38.18,76900.0,26.9874,26.9945,26.9804,26.9874,76900.0
2013-05-07 12:20:00,38.18,38.19,38.17,38.19,65500.0,26.9874,26.9945,26.9804,26.9945,65500.0
2013-05-07 12:25:00,38.19,38.19,38.18,38.19,67100.0,26.9945,26.9945,26.9874,26.9945,67100.0
2013-05-07 12:30:00,38.19,38.22,38.17,38.19,217900.0,26.9945,27.0157,26.9804,26.9945,217900.0
2013-05-07 12:35:00,38.19,38.23,38.19,38.22,67300.0,26.9945,27.0228,26.9945,27.0157,67300.0
2013-05-07 12:40:00,38.23,38.28,38.2,38.27,486000.0,27.0228,27.0581,27.0016,27.0511,486000.0
2013-05-07 12:45:00,38.28,38.35,38.28,38.34,343400.0,27.0581,27.1076,27.0581,27.1005,343400.0
2013-05-07 12:50:00,38.34,38.39,38.33,38.35,374200.0,27.1005,27.1359,27.0935,27.1076,374200.0
2013-05-07 12:55:00,38.36,38.41,38.34,38.36,413200.0,27.1147,27.15,27.1005,27.1147,413200.0
2013-05-07 13:00:00,38.35,38.36,38.32,38.34,168200.0,27.1076,27.1147,27.0864,27.1005,168200.0
2013-05-07 13:05:00,38.34,38.36,38.34,38.36,110300.0,27.1005,27.1147,27.1005,27.1147,110300.0
2013-05-07 13:10:00,38.36,38.36,38.35,38.35,155000.0,27.1147,27.1147,27.1076,27.1076,155000.0
2013-05-07 13:15:00,38.36,38.38,38.35,38.37,125300.0,27.1147,27.1288,27.1076,27.1217,125300.0
2013-05-07 13:20:00,38.38,38.42,38.37,38.38,332500.0,27.1288,27.1571,27.1217,27.1288,332500.0
2013-05-07 13:25:00,38.38,38.4,38.37,38.39,92000.0,27.1288,27.143,27.1217,27.1359,92000.0
2013-05-07 13:30:00,38.38,38.39,38.36,38.38,147800.0,27.1288,27.1359,27.1147,27.1288,147800.0
2013-05-07 13:35:00,38.38,38.41,38.37,38.4,103200.0,27.1288,27.15,27.1217,27.143,103200.0
2013-05-07 13:40:00,38.39,38.43,38.39,38.43,221000.0,27.1359,27.1642,27.1359,27.1642,221000.0
2013-05-07 13:45:00,38.43,38.46,38.41,38.46,397100.0,27.1642,27.1854,27.15,27.1854,397100.0
2013-05-07 13:50:00,38.46,38.5,38.45,38.48,618200.0,27.1854,27.2136,27.1783,27.1995,618200.0
2013-05-07 13:55:00,38.49,38.56,38.48,38.5,679100.0,27.2066,27.256,27.1995,27.2136,679100.0
2013-05-07 14:00:00,38.5,38.53,38.5,38.51,251200.0,27.2136,27.2348,27.2136,27.2207,251200.0
2013-05-07 14:05:00,38.52,38.53,38.49,38.5,261600.0,27.2278,27.2348,27.2066,27.2136,261600.0
2013-05-07 14:10:00,38.51,38.52,38.5,38.51,150500.0,27.2207,27.2278,27.2136,27.2207,150500.0
2013-05-07 14:15:00,38.5,38.52,38.48,38.49,135600.0,27.2136,27.2278,27.1995,27.2066,135600.0
2013-05-07 14:20:00,38.48,38.49,38.43,38.45,361800.0,27.1995,27.2066,27.1642,27.1783,361800.0
2013-05-07 14:25:00,38.46,38.46,38.43,38.45,120700.0,27.1854,27.1854,27.1642,27.1783,120700.0
2013-05-07 14:30:00,38.44,38.48,38.44,38.48,295600.0,27.1712,27.1995,27.1712,27.1995,295600.0
2013-05-07 14:35:00,38.48,38.49,38.45,38.48,243300.0,27.1995,27.2066,27.1783,27.1995,243300.0
2013-05-07 14:40:00,38.48,38.51,38.47,38.5,190100.0,27.1995,27.2207,27.1924,27.2136,190100.0
2013-05-07 14:45:00,38.5,38.5,38.47,38.48,102500.0,27.2136,27.2136,27.1924,27.1995,102500.0
2013-05-07 14:50:00,38.48,38.49,38.44,38.45,220200.0,27.1995,27.2066,27.1712,27.1783,220200.0
2013-05-07 14:55:00,38.45,38.51,38.45,38.5,117400.0,27.1783,27.2207,27.1783,27.2136,117400.0
2013-05-07 15:00:00,38.5,38.51,38.46,38.47,111400.0,27.2136,27.2207,27.1854,27.1924,111400.0
2013-05-07 15:05:00,38.47,38.5,38.45,38.48,161200.0,27.1924,27.2136,27.1783,27.1995,161200.0
2013-05-07 15:10:00,38.49,38.5,38.47,38.47,128200.0,27.2066,27.2136,27.1924,27.1924,128200.0
2013-05-07 15:15:00,38.48,38.49,38.47,38.47,143100.0,27.1995,27.2066,27.1924,27.1924,143100.0
2013-05-07 15:20:00,38.47,38.48,38.45,38.47,246100.0,27.1924,27.1995,27.1783,27.1924,246100.0
2013-05-07 15:25:00,38.48,38.5,38.47,38.5,122800.0,27.1995,27.2136,27.1924,27.2136,122800.0
2013-05-07 15:30:00,38.5,38.52,38.46,38.47,579800.0,27.2136,27.2278,27.1854,27.1924,579800.0
2013-05-07 15:35:00,38.46,38.47,38.37,38.43,626200.0,27.1854,27.1924,27.1217,27.1642,626200.0
2013-05-07 15:40:00,38.43,38.43,38.4,38.41,236900.0,27.1642,27.1642,27.143,27.15,236900.0
2013-05-07 15:45:00,38.41,38.42,38.38,38.38,545500.0,27.15,27.1571,27.1288,27.1288,545500.0
2013-05-07 15:50:00,38.38,38.39,38.34,38.37,765200.0,27.1288,27.1359,27.1005,27.1217,765200.0
2013-05-07 15:55:00,38.36,38.42,38.35,38.41,1775600.0,27.1147,27.1571,27.1076,27.15,1775600.0
2013-05-08 09:30:00,38.14,38.22,38.05,38.18,641000.0,27.1695,27.2265,27.1054,27.198,641000.0
2013-05-08 09:35:00,38.18,38.27,38.15,38.19,301500.0,27.198,27.2621,27.1766,27.2051,301500.0
2013-05-08 09:40:00,38.19,38.25,38.19,38.25,229400.0,27.2051,27.2479,27.2051,27.2479,229400.0
2013-05-08 09:45:00,38.25,38.33,38.16,38.2,403800.0,27.2479,27.3049,27.1838,27.2123,403800.0
2013-05-08 09:50:00,38.2,38.24,38.16,38.2,317300.0,27.2123,27.2408,27.1838,27.2123,317300.0
2013-05-08 09:55:00,38.2,38.25,38.18,38.25,279700.0,27.2123,27.2479,27.198,27.2479,279700.0
2013-05-08 10:00:00,38.24,38.29,38.23,38.25,452200.0,27.2408,27.2764,27.2336,27.2479,452200.0
2013-05-08 10:05:00,38.25,38.29,38.21,38.26,584100.0,27.2479,27.2764,27.2194,27.255,584100.0
2013-05-08 10:10:00,38.26,38.34,38.25,38.33,600600.0,27.255,27.312,27.2479,27.3049,600600.0
2013-05-08 10:15:00,38.33,38.49,38.31,38.41,758000.0,27.3049,27.4188,27.2906,27.3619,758000.0
2013-05-08 10:20:00,38.41,38.42,38.37,38.37,185800.0,27.3619,27.369,27.3334,27.3334,185800.0
2013-05-08 10:25:00,38.38,38.43,38.33,38.42,278300.0,27.3405,27.3761,27.3049,27.369,278300.0
2013-05-08 10:30:00,38.42,38.43,38.39,38.41,191100.0,27.369,27.3761,27.3476,27.3619,191100.0
2013-05-08 10:35:00,38.41,38.47,38.4,38.46,212900.0,27.3619,27.4046,27.3547,27.3975,212900.0
2013-05-08 10:40:00,38.47,38.5,38.45,38.5,231200.0,27.4046,27.426,27.3903,27.426,231200.0
2013-05-08 10:45:00,38.5,38.66,38.5,38.65,574100.0,27.426,27.5399,27.426,27.5328,574100.0
2013-05-08 10:50:00,38.65,38.66,38.55,38.55,429800.0,27.5328,27.5399,27.4616,27.4616,429800.0
2013-05-08 10:55:00,38.54,38.58,38.52,38.52,194900.0,27.4545,27.483,27.4402,27.4402,194900.0
2013-05-08 11:00:00,38.51,38.53,38.48,38.5,292700.0,27.4331,27.4473,27.4117,27.426,292700.0
2013-05-08 11:05:00,38.5,38.54,38.5,38.54,118600.0,27.426,27.4545,27.426,27.4545,118600.0
2013-05-08 11:10:00,38.54,38.54,38.5,38.52,232700.0,27.4545,27.4545,27.426,27.4402,232700.0
2013-05-08 11:15:00,38.51,38.56,38.5,38.55,182500.0,27.4331,27.4687,27.426,27.4616,182500.0
2013-05-08 11:20:00,38.54,38.58,38.53,38.53,188300.0,27.4545,27.483,27.4473,27.4473,188300.0
2013-05-08 11:25:00,38.54,38.54,38.5,38.54,147400.0,27.4545,27.4545,27.426,27.4545,147400.0
2013-05-08 11:30:00,38.54,38.54,38.51,38.52,85500.0,27.4545,27.4545,27.4331,27.4402,85500.0
2013-05-08 11:35:00,38.52,38.57,38.52,38.57,81200.0,27.4402,27.4758,27.4402,27.4758,81200.0
2013-05-08 11:40:00,38.57,38.57,38.53,38.57,135900.0,27.4758,27.4758,27.4473,27.4758,135900.0
2013-05-08 11:45:00,38.57,38.6,38.56,38.59,261600.0,27.4758,27.4972,27.4687,27.4901,261600.0
2013-05-08 11:50:00,38.59,38.64,38.58,38.62,164500.0,27.4901,27.5257,27.483,27.5115,164500.0
2013-05-08 11:55:00,38.62,38.63,38.6,38.62,127700.0,27.5115,27.5186,27.4972,27.5115,127700.0
2013-05-08 12:00:00,38.62,38.66,38.61,38.63,211900.0,27.5115,27.5399,27.5043,27.5186,211900.0
2013-05-08 12:05:00,38.64,38.66,38.63,38.66,222600.0,27.5257,27.5399,27.5186,27.5399,222600.0
2013-05-08 12:10:00,38.66,38.67,38.66,38.66,65500.0,27.5399,27.5471,27.5399,27.5399,65500.0
2013-05-08 12:15:00,38.67,38.67,38.65,38.67,205200.0,27.5471,27.5471,27.5328,27.5471,205200.0
2013-05-08 12:20:00,38.66,38.67,38.65,38.66,139000.0,27.5399,27.5471,27.5328,27.5399,139000.0
2013-05-08 12:25:00,38.66,38.67,38.63,38.63,197400.0,27.5399,27.5471,27.5186,27.5186,197400.0
2013-05-08 12:30:00,38.63,38.64,38.58,38.58,147400.0,27.5186,27.5257,27.483,27.483,147400.0
2013-05-08 12:35:00,38.59,38.6,38.58,38.59,80500.0,27.4901,27.4972,27.483,27.4901,80500.0
2013-05-08 12:40:00,38.59,38.64,38.59,38.63,120800.0,27.4901,27.5257,27.4901,27.5186,120800.0
2013-05-08 12:45:00,38.63,38.64,38.62,38.62,81400.0,27.5186,27.5257,27.5115,27.5115,81400.0
2013-05-08 12:50:00,38.62,38.62,38.61,38.62,35500.0,27.5115,27.5115,27.5043,27.5115,35500.0
2013-05-08 12:55:00,38.61,38.62,38.59,38.59,138500.0,27.5043,27.5115,27.4901,27.4901,138500.0
2013-05-08 13:00:00,38.59,38.61,38.59,38.6,82200.0,27.4901,27.5043,27.4901,27.4972,82200.0
2013-05-08 13:05:00,38.6,38.62,38.58,38.58,195100.0,27.4972,27.5115,27.483,27.483,195100.0
2013-05-08 13:10:00,38.58,38.6,38.57,38.59,163400.0,27.483,27.4972,27.4758,27.4901,163400.0
2013-05-08 13:15:00,38.59,38.61,38.57,38.61,80400.0,27.4901,27.5043,27.4758,27.5043,80400.0
2013-05-08 13:20:00,38.61,38.62,38.6,38.61,126000.0,27.5043,27.5115,27.4972,27.5043,126000.0
2013-05-08 13:25:00,38.61,38.62,38.56,38.58,133300.0,27.5043,27.5115,27.4687,27.483,133300.0
2013-05-08 13:30:00,38.58,38.6,38.57,38.59,173600.0,27.483,27.4972,27.4758,27.4901,173600.0
2013-05-08 13:35:00,38.58,38.59,38.56,38.56,114100.0,27.483,27.4901,27.4687,27.4687,114100.0
2013-05-08 13:40:00,38.56,38.56,38.54,38.55,74400.0,27.4687,27.4687,27.4545,27.4616,74400.0
2013-05-08 13:45:00,38.55,38.55,38.53,38.53,80300.0,27.4616,27.4616,27.4473,27.4473,80300.0
2013-05-08 13:50:00,38.54,38.54,38.49,38.5,242400.0,27.4545,27.4545,27.4188,27.426,242400.0
2013-05-08 13:55:00,38.51,38.51,38.47,38.5,132100.0,27.4331,27.4331,27.4046,27.426,132100.0
2013-05-08 14:00:00,38.5,38.5,38.48,38.49,103700.0,27.426,27.426,27.4117,27.4188,103700.0
2013-05-08 14:05:00,38.49,38.49,38.47,38.47,118500.0,27.4188,27.4188,27.4046,27.4046,118500.0
2013-05-08 14:10:00,38.48,38.48,38.46,38.48,59800.0,27.4117,27.4117,27.3975,27.4117,59800.0
2013-05-08 14:15:00,38.48,38.49,38.46,38.49,88700.0,27.4117,27.4188,27.3975,27.4188,88700.0
2013-05-08 14:20:00,38.49,38.52,38.48,38.5,138600.0,27.4188,27.4402,27.4117,27.426,138600.0
2013-05-08 14:25:00,38.51,38.51,38.49,38.5,140300.0,27.4331,27.4331,27.4188,27.426,140300.0
2013-05-08 14:30:00,38.51,38.51,38.47,38.47,88000.0,27.4331,27.4331,27.4046,27.4046,88000.0
2013-05-08 14:35:00,38.47,38.48,38.44,38.45,121500.0,27.4046,27.4117,27.3832,27.3903,121500.0
2013-05-08 14:40:00,38.45,38.45,38.41,38.43,86700.0,27.3903,27.3903,27.3619,27.3761,86700.0
2013-05-08 14:45:00,38.43,38.43,38.35,38.41,258000.0,27.3761,27.3761,27.3191,27.3619,258000.0
2013-05-08 14:50:00,38.41,38.46,38.4,38.44,80800.0,27.3619,27.3975,27.3547,27.3832,80800.0
2013-05-08 14:55:00,38.44,38.49,38.44,38.48,98200.0,27.3832,27.4188,27.3832,27.4117,98200.0
2013-05-08 15:00:00,38.49,38.49,38.44,38.45,98400.0,27.4188,27.4188,27.3832,27.3903,98400.0
2013-05-08 15:05:00,38.45,38.47,38.44,38.47,97600.0,27.3903,27.4046,27.3832,27.4046,97600.0
2013-05-08 15:10:00,38.47,38.48,38.46,38.48,114400.0,27.4046,27.4117,27.3975,27.4117,114400.0
2013-05-08 15:15:00,38.48,38.51,38.46,38.5,123100.0,27.4117,27.4331,27.3975,27.426,123100.0
2013-05-08 15:20:00,38.49,38.51,38.48,38.49,122100.0,27.4188,27.4331,27.4117,27.4188,122100.0
2013-05-08 15:25:00,38.5,38.52,38.49,38.51,174200.0,27.426,27.4402,27.4188,27.4331,174200.0
2013-05-08 15:30:00,38.51,38.52,38.47,38.48,324300.0,27.4331,27.4402,27.4046,27.4117,324300.0
2013-05-08 15:35:00,38.48,38.5,38.46,38.47,159200.0,27.4117,27.426,27.3975,27.4046,159200.0
2013-05-08 15:40:00,38.47,38.49,38.47,38.47,188700.0,27.4046,27.4188,27.4046,27.4046,188700.0
2013-05-08 15:45:00,38.48,38.51,38.47,38.48,291300.0,27.4117,27.4331,27.4046,27.4117,291300.0
2013-05-08 15:50:00,38.49,38.51,38.48,38.49,421900.0,27.4188,27.4331,27.4117,27.4188,421900.0
2013-05-08 15:55:00,38.49,38.53,38.44,38.45,1339000.0,27.4188,27.4473,27.3832,27.3903,1339000.0
2013-05-09 09:30:00,38.44,38.5,38.37,38.41,514800.0,27.3832,27.426,27.3334,27.3619,514800.0
2013-05-09 09:35:00,38.41,38.45,38.39,38.41,150400.0,27.3619,27.3903,27.3476,27.3619,150400.0
2013-05-09 09:40:00,38.42,38.42,38.29,38.34,315800.0,27.369,27.369,27.2764,27.312,315800.0
2013-05-09 09:45:00,38.34,38.51,38.33,38.46,273600.0,27.312,27.4331,27.3049,27.3975,273600.0
2013-05-09 09:50:00,38.47,38.48,38.43,38.45,276100.0,27.4046,27.4117,27.3761,27.3903,276100.0
2013-05-09 09:55:00,38.45,38.45,38.39,38.41,183500.0,27.3903,27.3903,27.3476,27.3619,183500.0
2013-05-09 10:00:00,38.41,38.42,38.34,38.37,225700.0,27.3619,27.369,27.312,27.3334,225700.0
2013-05-09 10:05:00,38.38,38.4,38.32,38.4,260200.0,27.3405,27.3547,27.2977,27.3547,260200.0
2013-05-09 10:10:00,38.4,38.43,38.36,38.37,239900.0,27.3547,27.3761,27.3262,27.3334,239900.0
2013-05-09 10:15:00,38.37,38.39,38.34,38.34,533800.0,27.3334,27.3476,27.312,27.312,533800.0
2013-05-09 10:20:00,38.34,38.36,38.3,38.3,231200.0,27.312,27.3262,27.2835,27.2835,231200.0
2013-05-09 10:25:00,38.3,38.33,38.28,38.32,222700.0,27.2835,27.3049,27.2692,27.2977,222700.0
2013-05-09 10:30:00,38.33,38.35,38.31,38.31,312900.0,27.3049,27.3191,27.2906,27.2906,312900.0
2013-05-09 10:35:00,38.32,38.32,38.26,38.28,612300.0,27.2977,27.2977,27.255,27.2692,612300.0
2013-05-09 10:40:00,38.28,38.29,38.27,38.28,194500.0,27.2692,27.2764,27.2621,27.2692,194500.0
2013-05-09 10:45:00,38.28,38.32,38.27,38.32,148600.0,27.2692,27.2977,27.2621,27.2977,148600.0
2013-05-09 10:50:00,38.32,38.32,38.28,38.29,103600.0,27.2977,27.2977,27.2692,27.2764,103600.0
2013-05-09 10:55:00,38.29,38.3,38.2,38.26,399700.0,27.2764,27.2835,27.2123,27.255,399700.0
2013-05-09 11:00:00,38.27,38.32,38.24,38.27,479400.0,27.2621,27.2977,27.2408,27.2621,479400.0
2013-05-09 11:05:00,38.27,38.27,38.25,38.27,118400.0,27.2621,27.2621,27.2479,27.2621,118400.0
2013-05-09 11:10:00,38.27,38.31,38.26,38.29,268600.0,27.2621,27.2906,27.255,27.2764,268600.0
2013-05-09 11:15:00,38.29,38.29,38.25,38.26,131500.0,27.2764,27.2764,27.2479,27.255,131500.0
2013-05-09 11:20:00,38.26,38.29,38.25,38.25,271700.0,27.255,27.2764,27.2479,27.2479,271700.0
2013-05-09 11:25:00,38.25,38.27,38.23,38.27,148900.0,27.2479,27.2621,27.2336,27.2621,148900.0
2013-05-09 11:30:00,38.27,38.29,38.25,38.25,162400.0,27.2621,27.2764,27.2479,27.2479,162400.0
2013-05-09 11:35:00,38.26,38.27,38.24,38.25,152200.0,27.255,27.2621,27.2408,27.2479,152200.0
2013-05-09 11:40:00,38.24,38.26,38.22,38.24,152000.0,27.2408,27.255,27.2265,27.2408,152000.0
2013-05-09 11:45:00,38.24,38.25,38.22,38.23,112100.0,27.2408,27.2479,27.2265,27.2336,112100.0
2013-05-09 11:50:00,38.23,38.23,38.2,38.23,233400.0,27.2336,27.2336,27.2123,27.2336,233400.0
2013-05-09 11:55:00,38.23,38.25,38.22,38.25,51300.0,27.2336,27.2479,27.2265,27.2479,51300.0
2013-05-09 12:00:00,38.25,38.27,38.24,38.27,541500.0,27.2479,27.2621,27.2408,27.2621,541500.0
2013-05-09 12:05:00,38.27,38.3,38.26,38.27,207800.0,27.2621,27.2835,27.255,27.2621,207800.0
2013-05-09 12:10:00,38.29,38.3,38.26,38.26,283400.0,27.2764,27.2835,27.255,27.255,283400.0
2013-05-09 12:15:00,38.26,38.27,38.22,38.22,335300.0,27.255,27.2621,27.2265,27.2265,335300.0
2013-05-09 12:20:00,38.23,38.23,38.2,38.22,104800.0,27.2336,27.2336,27.2123,27.2265,104800.0
2013-05-09 12:25:00,38.22,38.26,38.22,38.25,100800.0,27.2265,27.255,27.2265,27.2479,100800.0
2013-05-09 12:30:00,38.25,38.27,38.24,38.26,103300.0,27.2479,27.2621,27.2408,27.255,103300.0
2013-05-09 12:35:00,38.26,38.29,38.25,38.29,98800.0,27.255,27.2764,27.2479,27.2764,98800.0
2013-05-09 12:40:00,38.29,38.3,38.27,38.27,124700.0,27.2764,27.2835,27.2621,27.2621,124700.0
2013-05-09 12:45:00,38.28,38.28,38.27,38.28,30200.0,27.2692,27.2692,27.2621,27.2692,30200.0
2013-05-09 12:50:00,38.28,38.28,38.27,38.27,34400.0,27.2692,27.2692,27.2621,27.2621,34400.0
2013-05-09 12:55:00,38.27,38.31,38.26,38.3,295700.0,27.2621,27.2906,27.255,27.2835,295700.0
2013-05-09 13:00:00,38.3,38.3,38.28,38.3,182300.0,27.2835,27.2835,27.2692,27.2835,182300.0
2013-05-09 13:05:00,38.3,38.31,38.29,38.3,332300.0,27.2835,27.2906,27.2764,27.2835,332300.0
2013-05-09 13:10:00,38.3,38.3,38.27,38.28,125000.0,27.2835,27.2835,27.2621,27.2692,125000.0
2013-05-09 13:15:00,38.28,38.29,38.26,38.28,142000.0,27.2692,27.2764,27.255,27.2692,142000.0
2013-05-09 13:20:00,38.28,38.28,38.25,38.26,76700.0,27.2692,27.2692,27.2479,27.255,76700.0
2013-05-09 13:25:00,38.26,38.29,38.26,38.28,90100.0,27.255,27.2764,27.255,27.2692,90100.0
2013-05-09 13:30:00,38.28,38.3,38.27,38.29,248300.0,27.2692,27.2835,27.2621,27.2764,248300.0
2013-05-09 13:35:00,38.29,38.3,38.28,38.29,96200.0,27.2764,27.2835,27.2692,27.2764,96200.0
2013-05-09 13:40:00,38.28,38.31,38.28,38.31,304200.0,27.2692,27.2906,27.2692,27.2906,304200.0
2013-05-09 13:45:00,38.31,38.31,38.29,38.3,128200.0,27.2906,27.2906,27.2764,27.2835,128200.0
2013-05-09 13:50:00,38.3,38.3,38.26,38.27,165300.0,27.2835,27.2835,27.255,27.2621,165300.0
2013-05-09 13:55:00,38.27,38.29,38.25,38.28,167700.0,27.2621,27.2764,27.2479,27.2692,167700.0
2013-05-09 14:00:00,38.28,38.29,38.26,38.27,134500.0,27.2692,27.2764,27.255,27.2621,134500.0
2013-05-09 14:05:00,38.26,38.27,38.25,38.27,92800.0,27.255,27.2621,27.2479,27.2621,92800.0
2013-05-09 14:10:00,38.27,38.27,38.26,38.27,42600.0,27.2621,27.2621,27.255,27.2621,42600.0
2013-05-09 14:15:00,38.27,38.28,38.24,38.28,410500.0,27.2621,27.2692,27.2408,27.2692,410500.0
2013-05-09 14:20:00,38.27,38.28,38.25,38.27,137200.0,27.2621,27.2692,27.2479,27.2621,137200.0
2013-05-09 14:25:00,38.27,38.28,38.25,38.26,152800.0,27.2621,27.2692,27.2479,27.255,152800.0
2013-05-09 14:30:00,38.26,38.28,38.25,38.26,93500.0,27.255,27.2692,27.2479,27.255,93500.0
2013-05-09 14:35:00,38.26,38.26,38.21,38.23,231600.0,27.255,27.255,27.2194,27.2336,231600.0
2013-05-09 14:40:00,38.23,38.24,38.2,38.24,230000.0,27.2336,27.2408,27.2123,27.2408,230000.0
2013-05-09 14:45:00,38.24,38.24,38.2,38.21,80300.0,27.2408,27.2408,27.2123,27.2194,80300.0
2013-05-09 14:50:00,38.21,38.22,38.14,38.14,199800.0,27.2194,27.2265,27.1695,27.1695,199800.0
2013-05-09 14:55:00,38.14,38.14,38.04,38.04,801100.0,27.1695,27.1695,27.0983,27.0983,801100.0
2013-05-09 15:00:00,38.05,38.08,37.95,38.03,695600.0,27.1054,27.1268,27.0342,27.0912,695600.0
2013-05-09 15:05:00,38.03,38.09,38.01,38.06,350600.0,27.0912,27.1339,27.0769,27.1125,350600.0
2013-05-09 15:10:00,38.05,38.07,38.05,38.05,470500.0,27.1054,27.1197,27.1054,27.1054,470500.0
2013-05-09 15:15:00,38.05,38.1,38.01,38.09,366200.0,27.1054,27.141,27.0769,27.1339,366200.0
2013-05-09 15:20:00,38.1,38.13,38.08,38.13,257800.0,27.141,27.1624,27.1268,27.1624,257800.0
2013-05-09 15:25:00,38.12,38.14,38.09,38.1,201300.0,27.1553,27.1695,27.1339,27.141,201300.0
2013-05-09 15:30:00,38.1,38.13,38.08,38.09,338000.0,27.141,27.1624,27.1268,27.1339,338000.0
2013-05-09 15:35:00,38.08,38.13,38.04,38.04,340000.0,27.1268,27.1624,27.0983,27.0983,340000.0
2013-05-09 15:40:00,38.05,38.06,38.04,38.05,398700.0,27.1054,27.1125,27.0983,27.1054,398700.0
2013-05-09 15:45:00,38.04,38.05,37.92,38.0,1919400.0,27.0983,27.1054,27.0128,27.0698,1919400.0
2013-05-09 15:50:00,38.0,38.0,37.8,37.83,1362100.0,27.0698,27.0698,26.9273,26.9487,1362100.0
2013-05-09 15:55:00,37.8,37.9,37.78,37.9,2594200.0,26.9273,26.9985,26.9131,26.9985,2594200.0
2013-05-10 09:30:00,38.04,38.04,37.93,38.0,537900.0,27.0983,27.0983,27.0199,27.0698,537900.0
2013-05-10 09:35:00,38.0,38.02,37.92,37.93,395400.0,27.0698,27.084,27.0128,27.0199,395400.0
2013-05-10 09:40:00,37.93,38.0,37.92,37.98,366100.0,27.0199,27.0698,27.0128,27.0555,366100.0
2013-05-10 09:45:00,37.98,37.99,37.94,37.99,279100.0,27.0555,27.0627,27.027,27.0627,279100.0
2013-05-10 09:50:00,37.98,37.99,37.92,37.97,226200.0,27.0555,27.0627,27.0128,27.0484,226200.0
2013-05-10 09:55:00,37.97,38.15,37.96,38.13,324800.0,27.0484,27.1766,27.0413,27.1624,324800.0
2013-05-10 10:00:00,38.13,38.16,38.02,38.05,341800.0,27.1624,27.1838,27.084,27.1054,341800.0
2013-05-10 10:05:00,38.04,38.08,37.99,38.0,192700.0,27.0983,27.1268,27.0627,27.0698,192700.0
2013-05-10 10:10:00,38.0,38.02,37.98,38.01,262200.0,27.0698,27.084,27.0555,27.0769,262200.0
2013-05-10 10:15:00,38.02,38.06,37.93,38.02,299000.0,27.084,27.1125,27.0199,27.084,299000.0
2013-05-10 10:20:00,38.02,38.02,37.97,38.0,362000.0,27.084,27.084,27.0484,27.0698,362000.0
2013-05-10 10:25:00,38.0,38.01,37.97,37.97,77600.0,27.0698,27.0769,27.0484,27.0484,77600.0
2013-05-10 10:30:00,37.98,37.98,37.93,37.95,317800.0,27.0555,27.0555,27.0199,27.0342,317800.0
2013-05-10 10:35:00,37.96,37.99,37.95,37.95,173900.0,27.0413,27.0627,27.0342,27.0342,173900.0
2013-05-10 10:40:00,37.96,37.97,37.94,37.95,216800.0,27.0413,27.0484,27.027,27.0342,216800.0
2013-05-10 10:45:00,37.95,37.97,37.89,37.91,302500.0,27.0342,27.0484,26.9914,27.0057,302500.0
2013-05-10 10:50:00,37.91,37.92,37.86,37.89,176000.0,27.0057,27.0128,26.9701,26.9914,176000.0
2013-05-10 10:55:00,37.88,37.93,37.88,37.91,91700.0,26.9843,27.0199,26.9843,27.0057,91700.0
2013-05-10 11:00:00,37.91,37.92,37.86,37.86,150800.0,27.0057,27.0128,26.9701,26.9701,150800.0
2013-05-10 11:05:00,37.86,37.95,37.86,37.95,135000.0,26.9701,27.0342,26.9701,27.0342,135000.0
2013-05-10 11:10:00,37.95,37.96,37.93,37.96,109400.0,27.0342,27.0413,27.0199,27.0413,109400.0
2013-05-10 11:15:00,37.96,37.96,37.92,37.94,195800.0,27.0413,27.0413,27.0128,27.027,195800.0
2013-05-10 11:20:00,37.94,37.94,37.89,37.9,217000.0,27.027,27.027,26.9914,26.9985,217000.0
2013-05-10 11:25:00,37.9,37.98,37.9,37.97,134400.0,26.9985,27.0555,26.9985,27.0484,134400.0
2013-05-10 11:30:00,37.97,38.01,37.97,38.0,158100.0,27.0484,27.0769,27.0484,27.0698,158100.0
2013-05-10 11:35:00,38.0,38.0,37.98,38.0,90200.0,27.0698,27.0698,27.0555,27.0698,90200.0
2013-05-10 11:40:00,38.0,38.0,37.96,37.97,205600.0,27.0698,27.0698,27.0413,27.0484,205600.0
2013-05-10 11:45:00,37.97,37.98,37.94,37.95,195000.0,27.0484,27.0555,27.027,27.0342,195000.0
2013-05-10 11:50:00,37.95,37.96,37.9,37.92,174300.0,27.0342,27.0413,26.9985,27.0128,174300.0
2013-05-10 11:55:00,37.92,37.94,37.9,37.91,150300.0,27.0128,27.027,26.9985,27.0057,150300.0
2013-05-10 12:00:00,37.91,37.92,37.89,37.9,146800.0,27.0057,27.0128,26.9914,26.9985,146800.0
2013-05-10 12:05:00,37.89,37.9,37.82,37.85,153300.0,26.9914,26.9985,26.9416,26.9629,153300.0
2013-05-10 12:10:00,37.84,37.92,37.84,37.92,110900.0,26.9558,27.0128,26.9558,27.0128,110900.0
2013-05-10 12:15:00,37.92,37.92,37.88,37.89,154800.0,27.0128,27.0128,26.9843,26.9914,154800.0
2013-05-10 12:20:00,37.89,37.89,37.87,37.88,128700.0,26.9914,26.9914,26.9772,26.9843,128700.0
2013-05-10 12:25:00,37.89,37.91,37.88,37.91,99600.0,26.9914,27.0057,26.9843,27.0057,99600.0
2013-05-10 12:30:00,37.91,37.91,37.89,37.9,107700.0,27.0057,27.0057,26.9914,26.9985,107700.0
2013-05-10 12:35:00,37.9,37.9,37.87,37.87,55200.0,26.9985,26.9985,26.9772,26.9772,55200.0
2013-05-10 12:40:00,37.87,37.91,37.86,37.9,55800.0,26.9772,27.0057,26.9701,26.9985,55800.0
2013-05-10 12:45:00,37.91,37.94,37.9,37.9,118700.0,27.0057,27.027,26.9985,26.9985,118700.0
2013-05-10 12:50:00,37.9,37.91,37.89,37.89,173900.0,26.9985,27.0057,26.9914,26.9914,173900.0
2013-05-10 12:55:00,37.9,37.92,37.88,37.88,157900.0,26.9985,27.0128,26.9843,26.9843,157900.0
2013-05-10 13:00:00,37.89,37.89,37.87,37.87,54300.0,26.9914,26.9914,26.9772,26.9772,54300.0
2013-05-10 13:05:00,37.87,37.91,37.86,37.9,153400.0,26.9772,27.0057,26.9701,26.9985,153400.0
2013-05-10 13:10:00,37.9,37.9,37.89,37.89,50600.0,26.9985,26.9985,26.9914,26.9914,50600.0
2013-05-10 13:15:00,37.89,37.95,37.89,37.95,128100.0,26.9914,27.0342,26.9914,27.0342,128100.0
2013-05-10 13:20:00,37.95,37.97,37.93,37.93,121700.0,27.0342,27.0484,27.0199,27.0199,121700.0
2013-05-10 13:25:00,37.94,37.98,37.93,37.96,100200.0,27.027,27.0555,27.0199,27.0413,100200.0
2013-05-10 13:30:00,37.96,37.98,37.95,37.96,91800.0,27.0413,27.0555,27.0342,27.0413,91800.0
2013-05-10 13:35:00,37.95,37.97,37.95,37.96,47900.0,27.0342,27.0484,27.0342,27.0413,47900.0
2013-05-10 13:40:00,37.96,37.97,37.96,37.97,54900.0,27.0413,27.0484,27.0413,27.0484,54900.0
2013-05-10 13:45:00,37.97,37.99,37.96,37.97,80400.0,27.0484,27.0627,27.0413,27.0484,80400.0
2013-05-10 13:50:00,37.96,38.0,37.96,37.98,151100.0,27.0413,27.0698,27.0413,27.0555,151100.0
2013-05-10 13:55:00,37.98,38.0,37.95,37.95,122200.0,27.0555,27.0698,27.0342,27.0342,122200.0
2013-05-10 14:00:00,37.96,37.96,37.95,37.95,40300.0,27.0413,27.0413,27.0342,27.0342,40300.0
2013-05-10 14:05:00,37.95,38.0,37.95,38.0,72300.0,27.0342,27.0698,27.0342,27.0698,72300.0
2013-05-10 14:10:00,38.0,38.01,37.99,38.0,87000.0,27.0698,27.0769,27.0627,27.0698,87000.0
2013-05-10 14:15:00,37.99,38.0,37.95,37.95,82200.0,27.0627,27.0698,27.0342,27.0342,82200.0
2013-05-10 14:20:00,37.96,37.98,37.95,37.98,100500.0,27.0413,27.0555,27.0342,27.0555,100500.0
2013-05-10 14:25:00,37.98,38.01,37.97,38.01,75500.0,27.0555,27.0769,27.0484,27.0769,75500.0
2013-05-10 14:30:00,38.01,38.03,38.0,38.02,53700.0,27.0769,27.0912,27.0698,27.084,53700.0
2013-05-10 14:35:00,38.02,38.02,37.98,38.0,141700.0,27.084,27.084,27.0555,27.0698,141700.0
2013-05-10 14:40:00,38.0,38.0,37.96,37.98,125800.0,27.0698,27.0698,27.0413,27.0555,125800.0
2013-05-10 14:45:00,37.98,37.99,37.97,37.98,53200.0,27.0555,27.0627,27.0484,27.0555,53200.0
2013-05-10 14:50:00,37.99,37.99,37.98,37.98,51100.0,27.0627,27.0627,27.0555,27.0555,51100.0
2013-05-10 14:55:00,37.99,37.99,37.93,37.95,172100.0,27.0627,27.0627,27.0199,27.0342,172100.0
2013-05-10 15:00:00,37.95,37.96,37.94,37.94,69100.0,27.0342,27.0413,27.027,27.027,69100.0
2013-05-10 15:05:00,37.95,37.95,37.94,37.94,59100.0,27.0342,27.0342,27.027,27.027,59100.0
2013-05-10 15:10:00,37.95,37.98,37.94,37.95,119600.0,27.0342,27.0555,27.027,27.0342,119600.0
2013-05-10 15:15:00,37.95,37.96,37.94,37.94,62700.0,27.0342,27.0413,27.027,27.027,62700.0
2013-05-10 15:20:00,37.94,37.99,37.94,37.97,123000.0,27.027,27.0627,27.027,27.0484,123000.0
2013-05-10 15:25:00,37.98,37.98,37.93,37.94,211700.0,27.0555,27.0555,27.0199,27.027,211700.0
2013-05-10 15:30:00,37.94,37.94,37.92,37.93,141600.0,27.027,27.027,27.0128,27.0199,141600.0
2013-05-10 15:35:00,37.93,37.93,37.88,37.89,292300.0,27.0199,27.0199,26.9843,26.9914,292300.0
2013-05-10 15:40:00,37.89,37.97,37.89,37.97,308300.0,26.9914,27.0484,26.9914,27.0484,308300.0
2013-05-10 15:45:00,37.97,38.0,37.96,37.98,495200.0,27.0484,27.0698,27.0413,27.0555,495200.0
2013-05-10 15:50:00,37.99,37.99,37.96,37.98,462700.0,27.0627,27.0627,27.0413,27.0555,462700.0
2013-05-10 15:55:00,37.98,38.03,37.98,38.02,1109600.0,27.0555,27.0912,27.0555,27.084,1109600.0
2013-05-13 09:30:00,38.04,38.1,37.94,37.96,453100.0,27.0983,27.141,27.027,27.0413,453100.0
2013-05-13 09:35:00,37.95,37.99,37.94,37.96,233000.0,27.0342,27.0627,27.027,27.0413,233000.0
2013-05-13 09:40:00,37.96,37.97,37.92,37.92,145200.0,27.0413,27.0484,27.0128,27.0128,145200.0
2013-05-13 09:45:00,37.92,37.93,37.85,37.86,227400.0,27.0128,27.0199,26.9629,26.9701,227400.0
2013-05-13 09:50:00,37.86,37.91,37.83,37.89,309800.0,26.9701,27.0057,26.9487,26.9914,309800.0
2013-05-13 09:55:00,37.89,37.91,37.88,37.89,210000.0,26.9914,27.0057,26.9843,26.9914,210000.0
2013-05-13 10:00:00,37.89,37.95,37.87,37.9,166200.0,26.9914,27.0342,26.9772,26.9985,166200.0
2013-05-13 10:05:00,37.9,37.98,37.89,37.98,227700.0,26.9985,27.0555,26.9914,27.0555,227700.0
2013-05-13 10:10:00,37.98,38.0,37.97,37.98,129300.0,27.0555,27.0698,27.0484,27.0555,129300.0
2013-05-13 10:15:00,37.98,37.99,37.92,37.93,447200.0,27.0555,27.0627,27.0128,27.0199,447200.0
2013-05-13 10:20:00,37.94,37.95,37.93,37.95,239000.0,27.027,27.0342,27.0199,27.0342,239000.0
2013-05-13 10:25:00,37.95,37.95,37.92,37.95,225400.0,27.0342,27.0342,27.0128,27.0342,225400.0
2013-05-13 10:30:00,37.94,37.97,37.94,37.96,129300.0,27.027,27.0484,27.027,27.0413,129300.0
2013-05-13 10:35:00,37.96,38.01,37.96,37.99,271800.0,27.0413,27.0769,27.0413,27.0627,271800.0
2013-05-13 10:40:00,37.99,38.02,37.96,38.0,390200.0,27.0627,27.084,27.0413,27.0698,390200.0
2013-05-13 10:45:00,38.01,38.03,38.0,38.03,41300.0,27.0769,27.0912,27.0698,27.0912,41300.0
2013-05-13 10:50:00,38.03,38.05,38.02,38.04,146700.0,27.0912,27.1054,27.084,27.0983,146700.0
2013-05-13 10:55:00,38.04,38.09,38.04,38.08,71700.0,27.0983,27.1339,27.0983,27.1268,71700.0
2013-05-13 11:00:00,38.09,38.11,38.08,38.11,164000.0,27.1339,27.1481,27.1268,27.1481,164000.0
2013-05-13 11:05:00,38.11,38.13,38.1,38.13,92100.0,27.1481,27.1624,27.141,27.1624,92100.0
2013-05-13 11:10:00,38.13,38.18,38.12,38.18,92600.0,27.1624,27.198,27.1553,27.198,92600.0
2013-05-13 11:15:00,38.18,38.2,38.15,38.17,229500.0,27.198,27.2123,27.1766,27.1909,229500.0
2013-05-13 11:20:00,38.17,38.17,38.13,38.15,123600.0,27.1909,27.1909,27.1624,27.1766,123600.0
2013-05-13 11:25:00,38.15,38.19,38.13,38.19,111000.0,27.1766,27.2051,27.1624,27.2051,111000.0
2013-05-13 11:30:00,38.19,38.23,38.18,38.21,183100.0,27.2051,27.2336,27.198,27.2194,183100.0
2013-05-13 11:35:00,38.2,38.25,38.2,38.23,114500.0,27.2123,27.2479,27.2123,27.2336,114500.0
2013-05-13 11:40:00,38.23,38.23,38.16,38.17,142600.0,27.2336,27.2336,27.1838,27.1909,142600.0
2013-05-13 11:45:00,38.16,38.2,38.15,38.19,143700.0,27.1838,27.2123,27.1766,27.2051,143700.0
2013-05-13 11:50:00,38.18,38.21,38.17,38.18,81400.0,27.198,27.2194,27.1909,27.198,81400.0
2013-05-13 11:55:00,38.19,38.2,38.18,38.2,82800.0,27.2051,27.2123,27.198,27.2123,82800.0
2013-05-13 12:00:00,38.19,38.22,38.19,38.21,90700.0,27.2051,27.2265,27.2051,27.2194,90700.0
2013-05-13 12:05:00,38.22,38.23,38.2,38.2,84600.0,27.2265,27.2336,27.2123,27.2123,84600.0
2013-05-13 12:10:00,38.2,38.22,38.18,38.19,82300.0,27.2123,27.2265,27.198,27.2051,82300.0
2013-05-13 12:15:00,38.19,38.2,38.18,38.2,48100.0,27.2051,27.2123,27.198,27.2123,48100.0
2013-05-13 12:20:00,38.2,38.21,38.18,38.19,97300.0,27.2123,27.2194,27.198,27.2051,97300.0
2013-05-13 12:25:00,38.19,38.19,38.16,38.17,60300.0,27.2051,27.2051,27.1838,27.1909,60300.0
2013-05-13 12:30:00,38.17,38.2,38.16,38.18,44800.0,27.1909,27.2123,27.1838,27.198,44800.0
2013-05-13 12:35:00,38.19,38.19,38.17,38.18,90100.0,27.2051,27.2051,27.1909,27.198,90100.0
2013-05-13 12:40:00,38.19,38.2,38.18,38.2,39800.0,27.2051,27.2123,27.198,27.2123,39800.0
2013-05-13 12:45:00,38.19,38.2,38.19,38.2,21700.0,27.2051,27.2123,27.2051,27.2123,21700.0
2013-05-13 12:50:00,38.2,38.2,38.19,38.2,28400.0,27.2123,27.2123,27.2051,27.2123,28400.0
2013-05-13 12:55:00,38.2,38.2,38.19,38.2,29100.0,27.2123,27.2123,27.2051,27.2123,29100.0
2013-05-13 13:00:00,38.2,38.2,38.16,38.17,121000.0,27.2123,27.2123,27.1838,27.1909,121000.0
2013-05-13 13:05:00,38.17,38.18,38.16,38.17,73300.0,27.1909,27.198,27.1838,27.1909,73300.0
2013-05-13 13:10:00,38.17,38.19,38.17,38.19,72300.0,27.1909,27.2051,27.1909,27.2051,72300.0
2013-05-13 13:15:00,38.19,38.2,38.18,38.2,60600.0,27.2051,27.2123,27.198,27.2123,60600.0
2013-05-13 13:20:00,38.2,38.21,38.19,38.19,63700.0,27.2123,27.2194,27.2051,27.2051,63700.0
2013-05-13 13:25:00,38.2,38.2,38.17,38.19,61400.0,27.2123,27.2123,27.1909,27.2051,61400.0
2013-05-13 13:30:00,38.18,38.19,38.16,38.17,76700.0,27.198,27.2051,27.1838,27.1909,76700.0
2013-05-13 13:35:00,38.17,38.17,38.15,38.16,69800.0,27.1909,27.1909,27.1766,27.1838,69800.0
2013-05-13 13:40:00,38.16,38.16,38.14,38.15,114300.0,27.1838,27.1838,27.1695,27.1766,114300.0
2013-05-13 13:45:00,38.15,38.16,38.14,38.15,60300.0,27.1766,27.1838,27.1695,27.1766,60300.0
2013-05-13 13:50:00,38.15,38.15,38.14,38.15,29200.0,27.1766,27.1766,27.1695,27.1766,29200.0
2013-05-13 13:55:00,38.15,38.18,38.14,38.16,133900.0,27.1766,27.198,27.1695,27.1838,133900.0
2013-05-13 14:00:00,38.16,38.2,38.15,38.19,109600.0,27.1838,27.2123,27.1766,27.2051,109600.0
2013-05-13 14:05:00,38.19,38.22,38.19,38.2,56300.0,27.2051,27.2265,27.2051,27.2123,56300.0
2013-05-13 14:10:00,38.19,38.2,38.17,38.18,92700.0,27.2051,27.2123,27.1909,27.198,92700.0
2013-05-13 14:15:00,38.17,38.18,38.15,38.16,136600.0,27.1909,27.198,27.1766,27.1838,136600.0
2013-05-13 14:20:00,38.17,38.19,38.16,38.18,137900.0,27.1909,27.2051,27.1838,27.198,137900.0
2013-05-13 14:25:00,38.18,38.19,38.18,38.19,69000.0,27.198,27.2051,27.198,27.2051,69000.0
2013-05-13 14:30:00,38.19,38.22,38.18,38.22,109700.0,27.2051,27.2265,27.198,27.2265,109700.0
2013-05-13 14:35:00,38.22,38.24,38.21,38.24,114000.0,27.2265,27.2408,27.2194,27.2408,114000.0
2013-05-13 14:40:00,38.24,38.25,38.23,38.25,151200.0,27.2408,27.2479,27.2336,27.2479,151200.0
2013-05-13 14:45:00,38.25,38.26,38.24,38.24,165900.0,27.2479,27.255,27.2408,27.2408,165900.0
2013-05-13 14:50:00,38.24,38.26,38.23,38.26,106600.0,27.2408,27.255,27.2336,27.255,106600.0
2013-05-13 14:55:00,38.26,38.29,38.25,38.28,164000.0,27.255,27.2764,27.2479,27.2692,164000.0
2013-05-13 15:00:00,38.28,38.29,38.26,38.26,121200.0,27.2692,27.2764,27.255,27.255,121200.0
2013-05-13 15:05:00,38.26,38.27,38.23,38.25,280700.0,27.255,27.2621,27.2336,27.2479,280700.0
2013-05-13 15:10:00,38.25,38.25,38.15,38.16,257300.0,27.2479,27.2479,27.1766,27.1838,257300.0
2013-05-13 15:15:00,38.17,38.2,38.14,38.2,299100.0,27.1909,27.2123,27.1695,27.2123,299100.0
2013-05-13 15:20:00,38.19,38.22,38.17,38.18,183200.0,27.2051,27.2265,27.1909,27.198,183200.0
2013-05-13 15:25:00,38.17,38.18,38.13,38.14,240800.0,27.1909,27.198,27.1624,27.1695,240800.0
2013-05-13 15:30:00,38.14,38.14,38.12,38.14,114000.0,27.1695,27.1695,27.1553,27.1695,114000.0
2013-05-13 15:35:00,38.13,38.16,38.12,38.16,165000.0,27.1624,27.1838,27.1553,27.1838,165000.0
2013-05-13 15:40:00,38.16,38.18,38.15,38.16,182400.0,27.1838,27.198,27.1766,27.1838,182400.0
2013-05-13 15:45:00,38.16,38.17,38.14,38.14,115400.0,27.1838,27.1909,27.1695,27.1695,115400.0
2013-05-13 15:50:00,38.14,38.18,38.14,38.18,258300.0,27.1695,27.198,27.1695,27.198,258300.0
2013-05-13 15:55:00,38.17,38.2,38.17,38.19,629200.0,27.1909,27.2123,27.1909,27.2051,629200.0
2013-05-14 09:30:00,38.26,38.36,38.25,38.28,431600.0,27.255,27.3262,27.2479,27.2692,431600.0
2013-05-14 09:35:00,38.28,38.32,38.21,38.24,254700.0,27.2692,27.2977,27.2194,27.2408,254700.0
2013-05-14 09:40:00,38.24,38.31,38.24,38.27,310500.0,27.2408,27.2906,27.2408,27.2621,310500.0
2013-05-14 09:45:00,38.28,38.32,38.27,38.3,254700.0,27.2692,27.2977,27.2621,27.2835,254700.0
2013-05-14 09:50:00,38.29,38.38,38.29,38.37,374500.0,27.2764,27.3405,27.2764,27.3334,374500.0
2013-05-14 09:55:00,38.37,38.41,38.36,38.41,159200.0,27.3334,27.3619,27.3262,27.3619,159200.0
2013-05-14 10:00:00,38.41,38.45,38.39,38.44,403000.0,27.3619,27.3903,27.3476,27.3832,403000.0
2013-05-14 10:05:00,38.45,38.46,38.43,38.43,366100.0,27.3903,27.3975,27.3761,27.3761,366100.0
2013-05-14 10:10:00,38.43,38.44,38.39,38.4,286500.0,27.3761,27.3832,27.3476,27.3547,286500.0
2013-05-14 10:15:00,38.4,38.51,38.39,38.49,739300.0,27.3547,27.4331,27.3476,27.4188,739300.0
2013-05-14 10:20:00,38.49,38.52,38.49,38.51,172700.0,27.4188,27.4402,27.4188,27.4331,172700.0
2013-05-14 10:25:00,38.5,38.57,38.5,38.57,297600.0,27.426,27.4758,27.426,27.4758,297600.0
2013-05-14 10:30:00,38.56,38.63,38.53,38.61,409400.0,27.4687,27.5186,27.4473,27.5043,409400.0
2013-05-14 10:35:00,38.62,38.64,38.58,38.59,356800.0,27.5115,27.5257,27.483,27.4901,356800.0
2013-05-14 10:40:00,38.59,38.62,38.57,38.61,311600.0,27.4901,27.5115,27.4758,27.5043,311600.0
2013-05-14 10:45:00,38.6,38.62,38.56,38.58,220900.0,27.4972,27.5115,27.4687,27.483,220900.0
2013-05-14 10:50:00,38.57,38.6,38.55,38.59,210900.0,27.4758,27.4972,27.4616,27.4901,210900.0
2013-05-14 10:55:00,38.6,38.65,38.59,38.65,248800.0,27.4972,27.5328,27.4901,27.5328,248800.0
2013-05-14 11:00:00,38.65,38.66,38.61,38.61,278200.0,27.5328,27.5399,27.5043,27.5043,278200.0
2013-05-14 11:05:00,38.62,38.63,38.6,38.6,195000.0,27.5115,27.5186,27.4972,27.4972,195000.0
2013-05-14 11:10:00,38.6,38.63,38.59,38.59,194100.0,27.4972,27.5186,27.4901,27.4901,194100.0
2013-05-14 11:15:00,38.59,38.6,38.59,38.59,103300.0,27.4901,27.4972,27.4901,27.4901,103300.0
2013-05-14 11:20:00,38.59,38.61,38.58,38.59,364600.0,27.4901,27.5043,27.483,27.4901,364600.0
2013-05-14 11:25:00,38.59,38.61,38.58,38.59,242400.0,27.4901,27.5043,27.483,27.4901,242400.0
2013-05-14 11:30:00,38.59,38.64,38.59,38.63,355800.0,27.4901,27.5257,27.4901,27.5186,355800.0
2013-05-14 11:35:00,38.63,38.66,38.61,38.61,215600.0,27.5186,27.5399,27.5043,27.5043,215600.0
2013-05-14 11:40:00,38.62,38.66,38.58,38.64,382700.0,27.5115,27.5399,27.483,27.5257,382700.0
2013-05-14 11:45:00,38.64,38.69,38.63,38.69,153400.0,27.5257,27.5613,27.5186,27.5613,153400.0
2013-05-14 11:50:00,38.68,38.69,38.65,38.66,68800.0,27.5542,27.5613,27.5328,27.5399,68800.0
2013-05-14 11:55:00,38.66,38.66,38.63,38.64,97900.0,27.5399,27.5399,27.5186,27.5257,97900.0
2013-05-14 12:00:00,38.64,38.66,38.63,38.65,66800.0,27.5257,27.5399,27.5186,27.5328,66800.0
2013-05-14 12:05:00,38.64,38.65,38.62,38.63,64500.0,27.5257,27.5328,27.5115,27.5186,64500.0
2013-05-14 12:10:00,38.63,38.64,38.6,38.62,210900.0,27.5186,27.5257,27.4972,27.5115,210900.0
2013-05-14 12:15:00,38.62,38.66,38.62,38.64,140000.0,27.5115,27.5399,27.5115,27.5257,140000.0
2013-05-14 12:20:00,38.65,38.65,38.61,38.61,58200.0,27.5328,27.5328,27.5043,27.5043,58200.0
2013-05-14 12:25:00,38.61,38.62,38.6,38.62,57700.0,27.5043,27.5115,27.4972,27.5115,57700.0
2013-05-14 12:30:00,38.61,38.62,38.6,38.6,73900.0,27.5043,27.5115,27.4972,27.4972,73900.0
2013-05-14 12:35:00,38.61,38.62,38.6,38.6,129200.0,27.5043,27.5115,27.4972,27.4972,129200.0
2013-05-14 12:40:00,38.61,38.61,38.58,38.6,75800.0,27.5043,27.5043,27.483,27.4972,75800.0
2013-05-14 12:45:00,38.59,38.61,38.58,38.61,176800.0,27.4901,27.5043,27.483,27.5043,176800.0
2013-05-14 12:50:00,38.61,38.64,38.6,38.63,167100.0,27.5043,27.5257,27.4972,27.5186,167100.0
2013-05-14 12:55:00,38.64,38.67,38.63,38.67,125200.0,27.5257,27.5471,27.5186,27.5471,125200.0
2013-05-14 13:00:00,38.66,38.7,38.66,38.69,203700.0,27.5399,27.5684,27.5399,27.5613,203700.0
2013-05-14 13:05:00,38.7,38.7,38.69,38.7,80600.0,27.5684,27.5684,27.5613,27.5684,80600.0
2013-05-14 13:10:00,38.7,38.72,38.69,38.7,163900.0,27.5684,27.5827,27.5613,27.5684,163900.0
2013-05-14 13:15:00,38.71,38.71,38.67,38.67,197700.0,27.5756,27.5756,27.5471,27.5471,197700.0
2013-05-14 13:20:00,38.68,38.68,38.67,38.68,64500.0,27.5542,27.5542,27.5471,27.5542,64500.0
2013-05-14 13:25:00,38.68,38.72,38.67,38.71,141700.0,27.5542,27.5827,27.5471,27.5756,141700.0
2013-05-14 13:30:00,38.72,38.73,38.69,38.69,215000.0,27.5827,27.5898,27.5613,27.5613,215000.0
2013-05-14 13:35:00,38.7,38.7,38.69,38.7,75500.0,27.5684,27.5684,27.5613,27.5684,75500.0
2013-05-14 13:40:00,38.7,38.73,38.68,38.68,240100.0,27.5684,27.5898,27.5542,27.5542,240100.0
2013-05-14 13:45:00,38.69,38.7,38.68,38.68,255200.0,27.5613,27.5684,27.5542,27.5542,255200.0
2013-05-14 13:50:00,38.68,38.68,38.6,38.61,243400.0,27.5542,27.5542,27.4972,27.5043,243400.0
2013-05-14 13:55:00,38.6,38.62,38.57,38.6,264300.0,27.4972,27.5115,27.4758,27.4972,264300.0
2013-05-14 14:00:00,38.61,38.61,38.59,38.61,241700.0,27.5043,27.5043,27.4901,27.5043,241700.0
2013-05-14 14:05:00,38.61,38.65,38.6,38.65,166100.0,27.5043,27.5328,27.4972,27.5328,166100.0
2013-05-14 14:10:00,38.65,38.66,38.63,38.63,174400.0,27.5328,27.5399,27.5186,27.5186,174400.0
2013-05-14 14:15:00,38.64,38.64,38.61,38.62,166000.0,27.5257,27.5257,27.5043,27.5115,166000.0
2013-05-14 14:20:00,38.62,38.62,38.61,38.61,157300.0,27.5115,27.5115,27.5043,27.5043,157300.0
2013-05-14 14:25:00,38.61,38.65,38.61,38.64,265000.0,27.5043,27.5328,27.5043,27.5257,265000.0
2013-05-14 14:30:00,38.65,38.66,38.6,38.61,252000.0,27.5328,27.5399,27.4972,27.5043,252000.0
2013-05-14 14:35:00,38.61,38.62,38.6,38.62,267200.0,27.5043,27.5115,27.4972,27.5115,267200.0
2013-05-14 14:40:00,38.62,38.62,38.57,38.6,282800.0,27.5115,27.5115,27.4758,27.4972,282800.0
2013-05-14 14:45:00,38.6,38.63,38.6,38.62,223900.0,27.4972,27.5186,27.4972,27.5115,223900.0
2013-05-14 14:50:00,38.62,38.64,38.59,38.62,259700.0,27.5115,27.5257,27.4901,27.5115,259700.0
2013-05-14 14:55:00,38.62,38.63,38.61,38.62,165000.0,27.5115,27.5186,27.5043,27.5115,165000.0
2013-05-14 15:00:00,38.62,38.67,38.6,38.67,233100.0,27.5115,27.5471,27.4972,27.5471,233100.0
2013-05-14 15:05:00,38.67,38.67,38.64,38.66,183000.0,27.5471,27.5471,27.5257,27.5399,183000.0
2013-05-14 15:10:00,38.67,38.72,38.66,38.7,323200.0,27.5471,27.5827,27.5399,27.5684,323200.0
2013-05-14 15:15:00,38.7,38.71,38.68,38.71,184500.0,27.5684,27.5756,27.5542,27.5756,184500.0
2013-05-14 15:20:00,38.7,38.73,38.68,38.72,254600.0,27.5684,27.5898,27.5542,27.5827,254600.0
2013-05-14 15:25:00,38.72,38.73,38.69,38.72,225300.0,27.5827,27.5898,27.5613,27.5827,225300.0
2013-05-14 15:30:00,38.72,38.73,38.69,38.72,263700.0,27.5827,27.5898,27.5613,27.5827,263700.0
2013-05-14 15:35:00,38.73,38.75,38.71,38.75,294800.0,27.5898,27.6041,27.5756,27.6041,294800.0
2013-05-14 15:40:00,38.75,38.77,38.74,38.77,463900.0,27.6041,27.6183,27.5969,27.6183,463900.0
2013-05-14 15:45:00,38.77,38.79,38.76,38.79,344800.0,27.6183,27.6326,27.6112,27.6326,344800.0
2013-05-14 15:50:00,38.79,38.79,38.73,38.74,636900.0,27.6326,27.6326,27.5898,27.5969,636900.0
2013-05-14 15:55:00,38.74,38.77,38.72,38.77,1224300.0,27.5969,27.6183,27.5827,27.6183,1224300.0
2013-05-15 09:30:00,38.7,38.75,38.65,38.65,556400.0,27.5684,27.6041,27.5328,27.5328,556400.0
2013-05-15 09:35:00,38.66,38.74,38.65,38.68,415500.0,27.5399,27.5969,27.5328,27.5542,415500.0
2013-05-15 09:40:00,38.68,38.68,38.61,38.62,408300.0,27.5542,27.5542,27.5043,27.5115,408300.0
2013-05-15 09:45:00,38.62,38.68,38.62,38.66,342700.0,27.5115,27.5542,27.5115,27.5399,342700.0
2013-05-15 09:50:00,38.66,38.7,38.64,38.67,317900.0,27.5399,27.5684,27.5257,27.5471,317900.0
2013-05-15 09:55:00,38.66,38.73,38.66,38.69,204100.0,27.5399,27.5898,27.5399,27.5613,204100.0
2013-05-15 10:00:00,38.7,38.74,38.69,38.73,207300.0,27.5684,27.5969,27.5613,27.5898,207300.0
2013-05-15 10:05:00,38.73,38.73,38.7,38.7,247200.0,27.5898,27.5898,27.5684,27.5684,247200.0
2013-05-15 10:10:00,38.71,38.73,38.69,38.73,418400.0,27.5756,27.5898,27.5613,27.5898,418400.0
2013-05-15 10:15:00,38.73,38.74,38.71,38.73,342800.0,27.5898,27.5969,27.5756,27.5898,342800.0
2013-05-15 10:20:00,38.74,38.77,38.73,38.75,530100.0,27.5969,27.6183,27.5898,27.6041,530100.0
2013-05-15 10:25:00,38.75,38.76,38.73,38.76,441800.0,27.6041,27.6112,27.5898,27.6112,441800.0
2013-05-15 10:30:00,38.76,38.77,38.73,38.74,385100.0,27.6112,27.6183,27.5898,27.5969,385100.0
2013-05-15 10:35:00,38.74,38.77,38.73,38.76,469500.0,27.5969,27.6183,27.5898,27.6112,469500.0
2013-05-15 10:40:00,38.76,38.77,38.74,38.76,401500.0,27.6112,27.6183,27.5969,27.6112,401500.0
2013-05-15 10:45:00,38.76,38.77,38.74,38.74,172700.0,27.6112,27.6183,27.5969,27.5969,172700.0
2013-05-15 10:50:00,38.74,38.76,38.73,38.73,248100.0,27.5969,27.6112,27.5898,27.5898,248100.0
2013-05-15 10:55:00,38.74,38.79,38.73,38.79,347100.0,27.5969,27.6326,27.5898,27.6326,347100.0
2013-05-15 11:00:00,38.79,38.92,38.79,38.9,341300.0,27.6326,27.7252,27.6326,27.7109,341300.0
2013-05-15 11:05:00,38.89,38.95,38.88,38.94,361300.0,27.7038,27.7465,27.6967,27.7394,361300.0
2013-05-15 11:10:00,38.94,38.97,38.92,38.97,192800.0,27.7394,27.7608,27.7252,27.7608,192800.0
2013-05-15 11:15:00,38.97,39.05,38.97,39.04,702000.0,27.7608,27.8178,27.7608,27.8106,702000.0
2013-05-15 11:20:00,39.04,39.05,39.0,39.01,185900.0,27.8106,27.8178,27.7821,27.7893,185900.0
2013-05-15 11:25:00,39.01,39.02,38.96,39.01,369600.0,27.7893,27.7964,27.7537,27.7893,369600.0
2013-05-15 11:30:00,39.0,39.03,38.99,39.02,136700.0,27.7821,27.8035,27.775,27.7964,136700.0
2013-05-15 11:35:00,39.02,39.09,39.01,39.08,283500.0,27.7964,27.8463,27.7893,27.8391,283500.0
2013-05-15 11:40:00,39.07,39.1,39.06,39.1,194000.0,27.832,27.8534,27.8249,27.8534,194000.0
2013-05-15 11:45:00,39.1,39.11,39.08,39.08,229300.0,27.8534,27.8605,27.8391,27.8391,229300.0
2013-05-15 11:50:00,39.08,39.14,39.06,39.13,320900.0,27.8391,27.8819,27.8249,27.8748,320900.0
2013-05-15 11:55:00,39.13,39.21,39.12,39.21,356400.0,27.8748,27.9317,27.8676,27.9317,356400.0
2013-05-15 12:00:00,39.21,39.21,39.16,39.17,212100.0,27.9317,27.9317,27.8961,27.9032,212100.0
2013-05-15 12:05:00,39.16,39.25,39.15,39.25,269100.0,27.8961,27.9602,27.889,27.9602,269100.0
2013-05-15 12:10:00,39.25,39.28,39.23,39.27,236500.0,27.9602,27.9816,27.946,27.9745,236500.0
2013-05-15 12:15:00,39.27,39.27,39.19,39.23,292700.0,27.9745,27.9745,27.9175,27.946,292700.0
2013-05-15 12:20:00,39.23,39.28,39.22,39.27,202200.0,27.946,27.9816,27.9389,27.9745,202200.0
2013-05-15 12:25:00,39.27,39.28,39.22,39.23,266500.0,27.9745,27.9816,27.9389,27.946,266500.0
2013-05-15 12:30:00,39.23,39.28,39.23,39.26,134700.0,27.946,27.9816,27.946,27.9674,134700.0
2013-05-15 12:35:00,39.25,39.34,39.25,39.34,314500.0,27.9602,28.0244,27.9602,28.0244,314500.0
2013-05-15 12:40:00,39.34,39.38,39.32,39.33,270300.0,28.0244,28.0528,28.0101,28.0172,270300.0
2013-05-15 12:45:00,39.33,39.33,39.28,39.33,204900.0,28.0172,28.0172,27.9816,28.0172,204900.0
2013-05-15 12:50:00,39.33,39.34,39.32,39.33,151500.0,28.0172,28.0244,28.0101,28.0172,151500.0
2013-05-15 12:55:00,39.33,39.33,39.25,39.26,224300.0,28.0172,28.0172,27.9602,27.9674,224300.0
2013-05-15 13:00:00,39.26,39.31,39.25,39.3,288800.0,27.9674,28.003,27.9602,27.9959,288800.0
2013-05-15 13:05:00,39.3,39.33,39.3,39.3,280900.0,27.9959,28.0172,27.9959,27.9959,280900.0
2013-05-15 13:10:00,39.3,39.36,39.3,39.36,141100.0,27.9959,28.0386,27.9959,28.0386,141100.0
2013-05-15 13:15:00,39.36,39.36,39.3,39.31,184000.0,28.0386,28.0386,27.9959,28.003,184000.0
2013-05-15 13:20:00,39.3,39.32,39.28,39.3,235800.0,27.9959,28.0101,27.9816,27.9959,235800.0
2013-05-15 13:25:00,39.3,39.3,39.26,39.29,158900.0,27.9959,27.9959,27.9674,27.9887,158900.0
2013-05-15 13:30:00,39.29,39.33,39.29,39.33,144000.0,27.9887,28.0172,27.9887,28.0172,144000.0
2013-05-15 13:35:00,39.33,39.35,39.32,39.34,157100.0,28.0172,28.0315,28.0101,28.0244,157100.0
2013-05-15 13:40:00,39.34,39.34,39.31,39.32,163300.0,28.0244,28.0244,28.003,28.0101,163300.0
2013-05-15 13:45:00,39.32,39.32,39.3,39.32,127300.0,28.0101,28.0101,27.9959,28.0101,127300.0
2013-05-15 13:50:00,39.32,39.32,39.31,39.32,102100.0,28.0101,28.0101,28.003,28.0101,102100.0
2013-05-15 13:55:00,39.32,39.32,39.26,39.27,479800.0,28.0101,28.0101,27.9674,27.9745,479800.0
2013-05-15 14:00:00,39.27,39.28,39.26,39.27,160600.0,27.9745,27.9816,27.9674,27.9745,160600.0
2013-05-15 14:05:00,39.27,39.27,39.21,39.23,208700.0,27.9745,27.9745,27.9317,27.946,208700.0
2013-05-15 14:10:00,39.23,39.23,39.2,39.2,82600.0,27.946,27.946,27.9246,27.9246,82600.0
2013-05-15 14:15:00,39.2,39.21,39.18,39.21,288100.0,27.9246,27.9317,27.9104,27.9317,288100.0
2013-05-15 14:20:00,39.21,39.22,39.13,39.16,342500.0,27.9317,27.9389,27.8748,27.8961,342500.0
2013-05-15 14:25:00,39.17,39.22,39.13,39.22,307100.0,27.9032,27.9389,27.8748,27.9389,307100.0
2013-05-15 14:30:00,39.22,39.25,39.21,39.22,268500.0,27.9389,27.9602,27.9317,27.9389,268500.0
2013-05-15 14:35:00,39.22,39.24,39.2,39.23,98900.0,27.9389,27.9531,27.9246,27.946,98900.0
2013-05-15 14:40:00,39.23,39.25,39.18,39.18,189700.0,27.946,27.9602,27.9104,27.9104,189700.0
2013-05-15 14:45:00,39.19,39.2,39.12,39.19,196200.0,27.9175,27.9246,27.8676,27.9175,196200.0
2013-05-15 14:50:00,39.19,39.2,39.12,39.19,214700.0,27.9175,27.9246,27.8676,27.9175,214700.0
2013-05-15 14:55:00,39.18,39.2,39.14,39.19,196100.0,27.9104,27.9246,27.8819,27.9175,196100.0
2013-05-15 15:00:00,39.18,39.2,39.16,39.18,153800.0,27.9104,27.9246,27.8961,27.9104,153800.0
2013-05-15 15:05:00,39.18,39.23,39.18,39.21,301800.0,27.9104,27.946,27.9104,27.9317,301800.0
2013-05-15 15:10:00,39.21,39.26,39.2,39.23,312000.0,27.9317,27.9674,27.9246,27.946,312000.0
2013-05-15 15:15:00,39.24,39.24,39.19,39.19,130900.0,27.9531,27.9531,27.9175,27.9175,130900.0
2013-05-15 15:20:00,39.2,39.22,39.16,39.2,356400.0,27.9246,27.9389,27.8961,27.9246,356400.0
2013-05-15 15:25:00,39.2,39.21,39.18,39.2,368500.0,27.9246,27.9317,27.9104,27.9246,368500.0
2013-05-15 15:30:00,39.2,39.23,39.2,39.21,400400.0,27.9246,27.946,27.9246,27.9317,400400.0
2013-05-15 15:35:00,39.21,39.26,39.21,39.25,374100.0,27.9317,27.9674,27.9317,27.9602,374100.0
2013-05-15 15:40:00,39.25,39.26,39.12,39.23,682100.0,27.9602,27.9674,27.8676,27.946,682100.0
2013-05-15 15:45:00,39.23,39.29,39.23,39.26,434700.0,27.946,27.9887,27.946,27.9674,434700.0
2013-05-15 15:50:00,39.26,39.3,39.26,39.3,591000.0,27.9674,27.9959,27.9674,27.9959,591000.0
2013-05-15 15:55:00,39.3,39.32,39.26,39.28,1328400.0,27.9959,28.0101,27.9674,27.9816,1328400.0
2013-05-16 09:30:00,39.28,39.5,39.26,39.48,935600.0,27.9816,28.1383,27.9674,28.1241,935600.0
2013-05-16 09:35:00,39.49,39.54,39.45,39.54,609600.0,28.1312,28.1668,28.1027,28.1668,609600.0
2013-05-16 09:40:00,39.54,39.55,39.5,39.52,387900.0,28.1668,28.1739,28.1383,28.1526,387900.0
2013-05-16 09:45:00,39.51,39.61,39.51,39.6,384000.0,28.1455,28.2167,28.1455,28.2096,384000.0
2013-05-16 09:50:00,39.6,39.72,39.59,39.72,512100.0,28.2096,28.295,28.2024,28.295,512100.0
2013-05-16 09:55:00,39.71,39.74,39.61,39.64,527100.0,28.2879,28.3093,28.2167,28.2381,527100.0
2013-05-16 10:00:00,39.63,39.63,39.46,39.48,668200.0,28.2309,28.2309,28.1098,28.1241,668200.0
2013-05-16 10:05:00,39.48,39.55,39.47,39.52,603500.0,28.1241,28.1739,28.117,28.1526,603500.0
2013-05-16 10:10:00,39.52,39.58,39.48,39.56,586900.0,28.1526,28.1953,28.1241,28.1811,586900.0
2013-05-16 10:15:00,39.57,39.61,39.54,39.61,481000.0,28.1882,28.2167,28.1668,28.2167,481000.0
2013-05-16 10:20:00,39.61,39.61,39.52,39.54,385400.0,28.2167,28.2167,28.1526,28.1668,385400.0
2013-05-16 10:25:00,39.54,39.55,39.49,39.52,349800.0,28.1668,28.1739,28.1312,28.1526,349800.0
2013-05-16 10:30:00,39.52,39.55,39.49,39.52,243100.0,28.1526,28.1739,28.1312,28.1526,243100.0
2013-05-16 10:35:00,39.52,39.6,39.52,39.54,178400.0,28.1526,28.2096,28.1526,28.1668,178400.0
2013-05-16 10:40:00,39.55,39.56,39.51,39.52,131000.0,28.1739,28.1811,28.1455,28.1526,131000.0
2013-05-16 10:45:00,39.52,39.53,39.48,39.5,182400.0,28.1526,28.1597,28.1241,28.1383,182400.0
2013-05-16 10:50:00,39.5,39.54,39.49,39.54,132800.0,28.1383,28.1668,28.1312,28.1668,132800.0
2013-05-16 10:55:00,39.54,39.54,39.5,39.53,162000.0,28.1668,28.1668,28.1383,28.1597,162000.0
2013-05-16 11:00:00,39.53,39.55,39.51,39.51,171200.0,28.1597,28.1739,28.1455,28.1455,171200.0
2013-05-16 11:05:00,39.52,39.52,39.48,39.5,175900.0,28.1526,28.1526,28.1241,28.1383,175900.0
2013-05-16 11:10:00,39.5,39.52,39.48,39.52,138700.0,28.1383,28.1526,28.1241,28.1526,138700.0
2013-05-16 11:15:00,39.52,39.58,39.51,39.55,220100.0,28.1526,28.1953,28.1455,28.1739,220100.0
2013-05-16 11:20:00,39.56,39.57,39.54,39.55,285400.0,28.1811,28.1882,28.1668,28.1739,285400.0
2013-05-16 11:25:00,39.55,39.56,39.54,39.56,132100.0,28.1739,28.1811,28.1668,28.1811,132100.0
2013-05-16 11:30:00,39.55,39.56,39.54,39.55,182900.0,28.1739,28.1811,28.1668,28.1739,182900.0
2013-05-16 11:35:00,39.55,39.69,39.54,39.69,317200.0,28.1739,28.2737,28.1668,28.2737,317200.0
2013-05-16 11:40:00,39.69,39.69,39.62,39.63,184600.0,28.2737,28.2737,28.2238,28.2309,184600.0
2013-05-16 11:45:00,39.63,39.7,39.62,39.68,173100.0,28.2309,28.2808,28.2238,28.2666,173100.0
2013-05-16 11:50:00,39.67,39.7,39.64,39.65,148200.0,28.2594,28.2808,28.2381,28.2452,148200.0
2013-05-16 11:55:00,39.65,39.65,39.6,39.61,112900.0,28.2452,28.2452,28.2096,28.2167,112900.0
2013-05-16 12:00:00,39.61,39.61,39.55,39.56,188100.0,28.2167,28.2167,28.1739,28.1811,188100.0
2013-05-16 12:05:00,39.57,39.58,39.56,39.57,74900.0,28.1882,28.1953,28.1811,28.1882,74900.0
2013-05-16 12:10:00,39.57,39.57,39.55,39.55,94900.0,28.1882,28.1882,28.1739,28.1739,94900.0
2013-05-16 12:15:00,39.56,39.57,39.55,39.55,193300.0,28.1811,28.1882,28.1739,28.1739,193300.0
2013-05-16 12:20:00,39.55,39.56,39.53,39.54,219500.0,28.1739,28.1811,28.1597,28.1668,219500.0
2013-05-16 12:25:00,39.55,39.55,39.52,39.52,83400.0,28.1739,28.1739,28.1526,28.1526,83400.0
2013-05-16 12:30:00,39.53,39.53,39.5,39.5,175100.0,28.1597,28.1597,28.1383,28.1383,175100.0
2013-05-16 12:35:00,39.49,39.5,39.49,39.5,82900.0,28.1312,28.1383,28.1312,28.1383,82900.0
2013-05-16 12:40:00,39.5,39.54,39.5,39.53,141700.0,28.1383,28.1668,28.1383,28.1597,141700.0
2013-05-16 12:45:00,39.53,39.54,39.49,39.5,159200.0,28.1597,28.1668,28.1312,28.1383,159200.0
2013-05-16 12:50:00,39.5,39.5,39.48,39.49,81500.0,28.1383,28.1383,28.1241,28.1312,81500.0
2013-05-16 12:55:00,39.49,39.53,39.49,39.52,154300.0,28.1312,28.1597,28.1312,28.1526,154300.0
2013-05-16 13:00:00,39.52,39.52,39.48,39.48,176100.0,28.1526,28.1526,28.1241,28.1241,176100.0
2013-05-16 13:05:00,39.48,39.49,39.48,39.48,79800.0,28.1241,28.1312,28.1241,28.1241,79800.0
2013-05-16 13:10:00,39.49,39.49,39.48,39.49,77800.0,28.1312,28.1312,28.1241,28.1312,77800.0
2013-05-16 13:15:00,39.49,39.49,39.48,39.49,139500.0,28.1312,28.1312,28.1241,28.1312,139500.0
2013-05-16 13:20:00,39.49,39.53,39.48,39.53,172800.0,28.1312,28.1597,28.1241,28.1597,172800.0
2013-05-16 13:25:00,39.52,39.53,39.5,39.5,128400.0,28.1526,28.1597,28.1383,28.1383,128400.0
2013-05-16 13:30:00,39.5,39.52,39.49,39.52,137900.0,28.1383,28.1526,28.1312,28.1526,137900.0
2013-05-16 13:35:00,39.52,39.52,39.5,39.51,68200.0,28.1526,28.1526,28.1383,28.1455,68200.0
2013-05-16 13:40:00,39.51,39.54,39.5,39.53,198000.0,28.1455,28.1668,28.1383,28.1597,198000.0
2013-05-16 13:45:00,39.54,39.54,39.5,39.51,91400.0,28.1668,28.1668,28.1383,28.1455,91400.0
2013-05-16 13:50:00,39.51,39.51,39.48,39.49,105300.0,28.1455,28.1455,28.1241,28.1312,105300.0
2013-05-16 13:55:00,39.48,39.49,39.44,39.45,187500.0,28.1241,28.1312,28.0956,28.1027,187500.0
2013-05-16 14:00:00,39.44,39.5,39.43,39.5,230000.0,28.0956,28.1383,28.0885,28.1383,230000.0
2013-05-16 14:05:00,39.5,39.53,39.48,39.52,103200.0,28.1383,28.1597,28.1241,28.1526,103200.0
2013-05-16 14:10:00,39.52,39.53,39.49,39.5,196700.0,28.1526,28.1597,28.1312,28.1383,196700.0
2013-05-16 14:15:00,39.5,39.5,39.49,39.5,84700.0,28.1383,28.1383,28.1312,28.1383,84700.0
2013-05-16 14:20:00,39.5,39.5,39.47,39.48,98600.0,28.1383,28.1383,28.117,28.1241,98600.0
2013-05-16 14:25:00,39.48,39.48,39.45,39.45,118200.0,28.1241,28.1241,28.1027,28.1027,118200.0
2013-05-16 14:30:00,39.46,39.46,39.4,39.41,243100.0,28.1098,28.1098,28.0671,28.0742,243100.0
2013-05-16 14:35:00,39.41,39.46,39.4,39.46,123400.0,28.0742,28.1098,28.0671,28.1098,123400.0
2013-05-16 14:40:00,39.46,39.46,39.39,39.4,129900.0,28.1098,28.1098,28.06,28.0671,129900.0
2013-05-16 14:45:00,39.39,39.42,39.37,39.41,184300.0,28.06,28.0813,28.0457,28.0742,184300.0
2013-05-16 14:50:00,39.41,39.41,39.34,39.34,123700.0,28.0742,28.0742,28.0244,28.0244,123700.0
2013-05-16 14:55:00,39.34,39.35,39.32,39.34,218100.0,28.0244,28.0315,28.0101,28.0244,218100.0
2013-05-16 15:00:00,39.34,39.36,39.33,39.35,114900.0,28.0244,28.0386,28.0172,28.0315,114900.0
2013-05-16 15:05:00,39.34,39.36,39.32,39.34,217500.0,28.0244,28.0386,28.0101,28.0244,217500.0
2013-05-16 15:10:00,39.34,39.35,39.3,39.3,165400.0,28.0244,28.0315,27.9959,27.9959,165400.0
2013-05-16 15:15:00,39.3,39.31,39.22,39.22,276600.0,27.9959,28.003,27.9389,27.9389,276600.0
2013-05-16 15:20:00,39.23,39.24,39.15,39.17,414200.0,27.946,27.9531,27.889,27.9032,414200.0
2013-05-16 15:25:00,39.17,39.19,39.14,39.19,274100.0,27.9032,27.9175,27.8819,27.9175,274100.0
2013-05-16 15:30:00,39.19,39.2,39.09,39.16,546600.0,27.9175,27.9246,27.8463,27.8961,546600.0
2013-05-16 15:35:00,39.15,39.18,39.15,39.17,872600.0,27.889,27.9104,27.889,27.9032,872600.0
2013-05-16 15:40:00,39.17,39.26,39.16,39.26,602100.0,27.9032,27.9674,27.8961,27.9674,602100.0
2013-05-16 15:45:00,39.25,39.27,39.17,39.22,589500.0,27.9602,27.9745,27.9032,27.9389,589500.0
2013-05-16 15:50:00,39.22,39.3,39.2,39.28,862500.0,27.9389,27.9959,27.9246,27.9816,862500.0
2013-05-16 15:55:00,39.27,39.32,39.24,39.25,1552400.0,27.9745,28.0101,27.9531,27.9602,1552400.0
2013-05-17 09:30:00,39.42,39.57,39.32,39.55,1959800.0,28.0813,28.1882,28.0101,28.1739,1959800.0
2013-05-17 09:35:00,39.55,39.57,39.41,39.43,222500.0,28.1739,28.1882,28.0742,28.0885,222500.0
2013-05-17 09:40:00,39.43,39.47,39.39,39.42,244100.0,28.0885,28.117,28.06,28.0813,244100.0
2013-05-17 09:45:00,39.42,39.48,39.39,39.44,140500.0,28.0813,28.1241,28.06,28.0956,140500.0
2013-05-17 09:50:00,39.44,39.49,39.42,39.43,259300.0,28.0956,28.1312,28.0813,28.0885,259300.0
2013-05-17 09:55:00,39.48,39.55,39.42,39.52,234600.0,28.1241,28.1739,28.0813,28.1526,234600.0
2013-05-17 10:00:00,39.52,39.65,39.51,39.62,308300.0,28.1526,28.2452,28.1455,28.2238,308300.0
2013-05-17 10:05:00,39.62,39.64,39.6,39.6,188200.0,28.2238,28.2381,28.2096,28.2096,188200.0
2013-05-17 10:10:00,39.61,39.64,39.6,39.61,240700.0,28.2167,28.2381,28.2096,28.2167,240700.0
2013-05-17 10:15:00,39.61,39.68,39.6,39.68,217000.0,28.2167,28.2666,28.2096,28.2666,217000.0
2013-05-17 10:20:00,39.68,39.76,39.67,39.76,547500.0,28.2666,28.3235,28.2594,28.3235,547500.0
2013-05-17 10:25:00,39.75,39.75,39.66,39.68,338200.0,28.3164,28.3164,28.2523,28.2666,338200.0
2013-05-17 10:30:00,39.69,39.73,39.65,39.68,301100.0,28.2737,28.3022,28.2452,28.2666,301100.0
2013-05-17 10:35:00,39.68,39.71,39.67,39.68,178900.0,28.2666,28.2879,28.2594,28.2666,178900.0
2013-05-17 10:40:00,39.68,39.73,39.68,39.72,470800.0,28.2666,28.3022,28.2666,28.295,470800.0
2013-05-17 10:45:00,39.71,39.74,39.67,39.68,197600.0,28.2879,28.3093,28.2594,28.2666,197600.0
2013-05-17 10:50:00,39.68,39.68,39.6,39.6,275000.0,28.2666,28.2666,28.2096,28.2096,275000.0
2013-05-17 10:55:00,39.61,39.61,39.57,39.59,245200.0,28.2167,28.2167,28.1882,28.2024,245200.0
2013-05-17 11:00:00,39.6,39.63,39.59,39.61,151000.0,28.2096,28.2309,28.2024,28.2167,151000.0
2013-05-17 11:05:00,39.6,39.62,39.58,39.61,247100.0,28.2096,28.2238,28.1953,28.2167,247100.0
2013-05-17 11:10:00,39.62,39.62,39.58,39.61,258600.0,28.2238,28.2238,28.1953,28.2167,258600.0
2013-05-17 11:15:00,39.6,39.64,39.6,39.63,107500.0,28.2096,28.2381,28.2096,28.2309,107500.0
2013-05-17 11:20:00,39.63,39.7,39.61,39.69,282600.0,28.2309,28.2808,28.2167,28.2737,282600.0
2013-05-17 11:25:00,39.7,39.71,39.66,39.68,242500.0,28.2808,28.2879,28.2523,28.2666,242500.0
2013-05-17 11:30:00,39.67,39.7,39.65,39.69,109300.0,28.2594,28.2808,28.2452,28.2737,109300.0
2013-05-17 11:35:00,39.7,39.75,39.7,39.73,105000.0,28.2808,28.3164,28.2808,28.3022,105000.0
2013-05-17 11:40:00,39.73,39.74,39.7,39.72,147400.0,28.3022,28.3093,28.2808,28.295,147400.0
2013-05-17 11:45:00,39.72,39.74,39.7,39.7,97200.0,28.295,28.3093,28.2808,28.2808,97200.0
2013-05-17 11:50:00,39.71,39.74,39.7,39.7,74000.0,28.2879,28.3093,28.2808,28.2808,74000.0
2013-05-17 11:55:00,39.71,39.72,39.69,39.7,138800.0,28.2879,28.295,28.2737,28.2808,138800.0
2013-05-17 12:00:00,39.71,39.71,39.66,39.7,151000.0,28.2879,28.2879,28.2523,28.2808,151000.0
2013-05-17 12:05:00,39.69,39.74,39.69,39.74,152900.0,28.2737,28.3093,28.2737,28.3093,152900.0
2013-05-17 12:10:00,39.74,39.74,39.72,39.74,168500.0,28.3093,28.3093,28.295,28.3093,168500.0
2013-05-17 12:15:00,39.74,39.75,39.73,39.75,195100.0,28.3093,28.3164,28.3022,28.3164,195100.0
2013-05-17 12:20:00,39.75,39.76,39.73,39.73,218600.0,28.3164,28.3235,28.3022,28.3022,218600.0
2013-05-17 12:25:00,39.73,39.74,39.71,39.71,84200.0,28.3022,28.3093,28.2879,28.2879,84200.0
2013-05-17 12:30:00,39.72,39.75,39.71,39.75,101000.0,28.295,28.3164,28.2879,28.3164,101000.0
2013-05-17 12:35:00,39.75,39.76,39.71,39.72,122900.0,28.3164,28.3235,28.2879,28.295,122900.0
2013-05-17 12:40:00,39.71,39.72,39.69,39.7,157300.0,28.2879,28.295,28.2737,28.2808,157300.0
2013-05-17 12:45:00,39.7,39.7,39.66,39.66,182600.0,28.2808,28.2808,28.2523,28.2523,182600.0
2013-05-17 12:50:00,39.66,39.7,39.66,39.7,112000.0,28.2523,28.2808,28.2523,28.2808,112000.0
2013-05-17 12:55:00,39.7,39.72,39.69,39.71,50800.0,28.2808,28.295,28.2737,28.2879,50800.0
2013-05-17 13:00:00,39.72,39.73,39.67,39.68,180100.0,28.295,28.3022,28.2594,28.2666,180100.0
2013-05-17 13:05:00,39.68,39.68,39.65,39.66,113900.0,28.2666,28.2666,28.2452,28.2523,113900.0
2013-05-17 13:10:00,39.66,39.69,39.66,39.69,98400.0,28.2523,28.2737,28.2523,28.2737,98400.0
2013-05-17 13:15:00,39.69,39.69,39.65,39.66,98000.0,28.2737,28.2737,28.2452,28.2523,98000.0
2013-05-17 13:20:00,39.66,39.68,39.65,39.68,110800.0,28.2523,28.2666,28.2452,28.2666,110800.0
2013-05-17 13:25:00,39.68,39.69,39.66,39.67,81200.0,28.2666,28.2737,28.2523,28.2594,81200.0
2013-05-17 13:30:00,39.67,39.69,39.66,39.69,165700.0,28.2594,28.2737,28.2523,28.2737,165700.0
2013-05-17 13:35:00,39.69,39.71,39.68,39.7,87800.0,28.2737,28.2879,28.2666,28.2808,87800.0
2013-05-17 13:40:00,39.7,39.7,39.65,39.65,161900.0,28.2808,28.2808,28.2452,28.2452,161900.0
2013-05-17 13:45:00,39.65,39.66,39.62,39.64,246300.0,28.2452,28.2523,28.2238,28.2381,246300.0
2013-05-17 13:50:00,39.64,39.67,39.63,39.66,174400.0,28.2381,28.2594,28.2309,28.2523,174400.0
2013-05-17 13:55:00,39.65,39.67,39.64,39.65,139400.0,28.2452,28.2594,28.2381,28.2452,139400.0
2013-05-17 14:00:00,39.65,39.7,39.63,39.68,371500.0,28.2452,28.2808,28.2309,28.2666,371500.0
2013-05-17 14:05:00,39.67,39.71,39.67,39.71,238600.0,28.2594,28.2879,28.2594,28.2879,238600.0
2013-05-17 14:10:00,39.71,39.74,39.7,39.72,213600.0,28.2879,28.3093,28.2808,28.295,213600.0
2013-05-17 14:15:00,39.72,39.74,39.71,39.73,212700.0,28.295,28.3093,28.2879,28.3022,212700.0
2013-05-17 14:20:00,39.74,39.74,39.71,39.73,104200.0,28.3093,28.3093,28.2879,28.3022,104200.0
2013-05-17 14:25:00,39.72,39.75,39.72,39.74,146000.0,28.295,28.3164,28.295,28.3093,146000.0
2013-05-17 14:30:00,39.74,39.77,39.73,39.76,212400.0,28.3093,28.3307,28.3022,28.3235,212400.0
2013-05-17 14:35:00,39.77,39.78,39.75,39.78,115300.0,28.3307,28.3378,28.3164,28.3378,115300.0
2013-05-17 14:40:00,39.78,39.78,39.72,39.77,105100.0,28.3378,28.3378,28.295,28.3307,105100.0
2013-05-17 14:45:00,39.77,39.81,39.77,39.81,301800.0,28.3307,28.3592,28.3307,28.3592,301800.0
2013-05-17 14:50:00,39.81,39.85,39.8,39.85,224200.0,28.3592,28.3877,28.352,28.3877,224200.0
2013-05-17 14:55:00,39.84,39.86,39.83,39.83,239800.0,28.3805,28.3948,28.3734,28.3734,239800.0
2013-05-17 15:00:00,39.83,39.84,39.79,39.84,317800.0,28.3734,28.3805,28.3449,28.3805,317800.0
2013-05-17 15:05:00,39.84,39.86,39.83,39.84,192800.0,28.3805,28.3948,28.3734,28.3805,192800.0
2013-05-17 15:10:00,39.84,39.84,39.78,39.8,426800.0,28.3805,28.3805,28.3378,28.352,426800.0
2013-05-17 15:15:00,39.79,39.82,39.78,39.81,234500.0,28.3449,28.3663,28.3378,28.3592,234500.0
2013-05-17 15:20:00,39.82,39.85,39.8,39.82,777400.0,28.3663,28.3877,28.352,28.3663,777400.0
2013-05-17 15:25:00,39.82,39.86,39.78,39.84,390400.0,28.3663,28.3948,28.3378,28.3805,390400.0
2013-05-17 15:30:00,39.83,39.86,39.82,39.83,342700.0,28.3734,28.3948,28.3663,28.3734,342700.0
2013-05-17 15:35:00,39.84,39.86,39.83,39.86,260900.0,28.3805,28.3948,28.3734,28.3948,260900.0
2013-05-17 15:40:00,39.86,39.89,39.84,39.89,538900.0,28.3948,28.4162,28.3805,28.4162,538900.0
2013-05-17 15:45:00,39.88,39.91,39.81,39.81,1485500.0,28.409,28.4304,28.3592,28.3592,1485500.0
2013-05-17 15:50:00,39.82,39.85,39.81,39.85,686900.0,28.3663,28.3877,28.3592,28.3877,686900.0
2013-05-17 15:55:00,39.84,39.89,39.83,39.89,1291500.0,28.3805,28.4162,28.3734,28.4162,1291500.0
2013-05-20 09:30:00,39.89,39.95,39.87,39.9,794300.0,28.4162,28.4589,28.4019,28.4233,794300.0
2013-05-20 09:35:00,39.9,39.98,39.89,39.97,397600.0,28.4233,28.4803,28.4162,28.4731,397600.0
2013-05-20 09:40:00,39.98,39.99,39.86,39.87,341900.0,28.4803,28.4874,28.3948,28.4019,341900.0
2013-05-20 09:45:00,39.87,39.96,39.85,39.87,257600.0,28.4019,28.466,28.3877,28.4019,257600.0
2013-05-20 09:50:00,39.87,39.94,39.87,39.93,181700.0,28.4019,28.4518,28.4019,28.4446,181700.0
2013-05-20 09:55:00,39.94,40.0,39.9,39.97,559200.0,28.4518,28.4945,28.4233,28.4731,559200.0
2013-05-20 10:00:00,39.98,39.99,39.91,39.92,199800.0,28.4803,28.4874,28.4304,28.4375,199800.0
2013-05-20 10:05:00,39.92,39.99,39.92,39.98,240500.0,28.4375,28.4874,28.4375,28.4803,240500.0
2013-05-20 10:10:00,39.98,39.98,39.94,39.96,218300.0,28.4803,28.4803,28.4518,28.466,218300.0
2013-05-20 10:15:00,39.96,40.0,39.95,40.0,272600.0,28.466,28.4945,28.4589,28.4945,272600.0
2013-05-20 10:20:00,40.0,40.0,39.93,39.95,302400.0,28.4945,28.4945,28.4446,28.4589,302400.0
2013-05-20 10:25:00,39.95,39.97,39.9,39.97,351400.0,28.4589,28.4731,28.4233,28.4731,351400.0
2013-05-20 10:30:00,39.97,39.99,39.96,39.98,198000.0,28.4731,28.4874,28.466,28.4803,198000.0
2013-05-20 10:35:00,39.98,39.99,39.96,39.96,206600.0,28.4803,28.4874,28.466,28.466,206600.0
2013-05-20 10:40:00,39.96,39.99,39.96,39.98,128300.0,28.466,28.4874,28.466,28.4803,128300.0
2013-05-20 10:45:00,39.98,39.98,39.95,39.96,195500.0,28.4803,28.4803,28.4589,28.466,195500.0
2013-05-20 10:50:00,39.96,39.97,39.94,39.95,175200.0,28.466,28.4731,28.4518,28.4589,175200.0
2013-05-20 10:55:00,39.96,39.98,39.95,39.96,175700.0,28.466,28.4803,28.4589,28.466,175700.0
2013-05-20 11:00:00,39.96,40.05,39.96,40.05,868700.0,28.466,28.5301,28.466,28.5301,868700.0
2013-05-20 11:05:00,40.05,40.1,40.02,40.1,266100.0,28.5301,28.5657,28.5088,28.5657,266100.0
2013-05-20 11:10:00,40.1,40.13,40.09,40.12,249500.0,28.5657,28.5871,28.5586,28.58,249500.0
2013-05-20 11:15:00,40.12,40.17,40.11,40.16,235800.0,28.58,28.6156,28.5729,28.6085,235800.0
2013-05-20 11:20:00,40.16,40.23,40.16,40.18,246400.0,28.6085,28.6584,28.6085,28.6227,246400.0
2013-05-20 11:25:00,40.19,40.19,40.1,40.14,569500.0,28.6299,28.6299,28.5657,28.5942,569500.0
2013-05-20 11:30:00,40.14,40.18,40.07,40.13,598800.0,28.5942,28.6227,28.5444,28.5871,598800.0
2013-05-20 11:35:00,40.13,40.14,40.07,40.1,282400.0,28.5871,28.5942,28.5444,28.5657,282400.0
2013-05-20 11:40:00,40.1,40.15,40.1,40.14,154800.0,28.5657,28.6014,28.5657,28.5942,154800.0
2013-05-20 11:45:00,40.14,40.19,40.13,40.17,188600.0,28.5942,28.6299,28.5871,28.6156,188600.0
2013-05-20 11:50:00,40.18,40.2,40.13,40.14,192000.0,28.6227,28.637,28.5871,28.5942,192000.0
2013-05-20 11:55:00,40.13,40.22,40.13,40.2,370900.0,28.5871,28.6512,28.5871,28.637,370900.0
2013-05-20 12:00:00,40.19,40.22,40.18,40.21,146800.0,28.6299,28.6512,28.6227,28.6441,146800.0
2013-05-20 12:05:00,40.21,40.22,40.17,40.17,123700.0,28.6441,28.6512,28.6156,28.6156,123700.0
2013-05-20 12:10:00,40.18,40.18,40.14,40.15,118400.0,28.6227,28.6227,28.5942,28.6014,118400.0
2013-05-20 12:15:00,40.15,40.15,40.12,40.14,120900.0,28.6014,28.6014,28.58,28.5942,120900.0
2013-05-20 12:20:00,40.14,40.19,40.14,40.19,147400.0,28.5942,28.6299,28.5942,28.6299,147400.0
2013-05-20 12:25:00,40.19,40.2,40.17,40.18,74800.0,28.6299,28.637,28.6156,28.6227,74800.0
2013-05-20 12:30:00,40.17,40.18,40.15,40.16,63200.0,28.6156,28.6227,28.6014,28.6085,63200.0
2013-05-20 12:35:00,40.17,40.17,40.1,40.11,199800.0,28.6156,28.6156,28.5657,28.5729,199800.0
2013-05-20 12:40:00,40.12,40.18,40.11,40.15,99600.0,28.58,28.6227,28.5729,28.6014,99600.0
2013-05-20 12:45:00,40.15,40.17,40.14,40.17,97400.0,28.6014,28.6156,28.5942,28.6156,97400.0
2013-05-20 12:50:00,40.17,40.17,40.13,40.17,162800.0,28.6156,28.6156,28.5871,28.6156,162800.0
2013-05-20 12:55:00,40.16,40.17,40.14,40.15,132200.0,28.6085,28.6156,28.5942,28.6014,132200.0
2013-05-20 13:00:00,40.15,40.16,40.13,40.15,141000.0,28.6014,28.6085,28.5871,28.6014,141000.0
2013-05-20 13:05:00,40.15,40.19,40.15,40.18,77100.0,28.6014,28.6299,28.6014,28.6227,77100.0
2013-05-20 13:10:00,40.19,40.19,40.15,40.16,89500.0,28.6299,28.6299,28.6014,28.6085,89500.0
2013-05-20 13:15:00,40.15,40.16,40.11,40.12,111000.0,28.6014,28.6085,28.5729,28.58,111000.0
2013-05-20 13:20:00,40.11,40.13,40.09,40.11,241500.0,28.5729,28.5871,28.5586,28.5729,241500.0
2013-05-20 13:25:00,40.11,40.11,40.07,40.11,148000.0,28.5729,28.5729,28.5444,28.5729,148000.0
2013-05-20 13:30:00,40.11,40.14,40.11,40.14,75900.0,28.5729,28.5942,28.5729,28.5942,75900.0
2013-05-20 13:35:00,40.14,40.15,40.12,40.14,89000.0,28.5942,28.6014,28.58,28.5942,89000.0
2013-05-20 13:40:00,40.14,40.14,40.11,40.12,142300.0,28.5942,28.5942,28.5729,28.58,142300.0
2013-05-20 13:45:00,40.12,40.12,40.07,40.09,264300.0,28.58,28.58,28.5444,28.5586,264300.0
2013-05-20 13:50:00,40.08,40.14,40.07,40.13,151000.0,28.5515,28.5942,28.5444,28.5871,151000.0
2013-05-20 13:55:00,40.12,40.13,40.1,40.11,81200.0,28.58,28.5871,28.5657,28.5729,81200.0
2013-05-20 14:00:00,40.11,40.12,40.04,40.04,177800.0,28.5729,28.58,28.523,28.523,177800.0
2013-05-20 14:05:00,40.05,40.11,40.04,40.11,170300.0,28.5301,28.5729,28.523,28.5729,170300.0
2013-05-20 14:10:00,40.11,40.12,40.09,40.12,63700.0,28.5729,28.58,28.5586,28.58,63700.0
2013-05-20 14:15:00,40.11,40.12,40.1,40.11,124000.0,28.5729,28.58,28.5657,28.5729,124000.0
2013-05-20 14:20:00,40.11,40.19,40.1,40.17,152100.0,28.5729,28.6299,28.5657,28.6156,152100.0
2013-05-20 14:25:00,40.17,40.18,40.15,40.18,170300.0,28.6156,28.6227,28.6014,28.6227,170300.0
2013-05-20 14:30:00,40.19,40.2,40.18,40.19,144300.0,28.6299,28.637,28.6227,28.6299,144300.0
2013-05-20 14:35:00,40.19,40.2,40.15,40.16,193800.0,28.6299,28.637,28.6014,28.6085,193800.0
2013-05-20 14:40:00,40.17,40.17,40.14,40.15,96900.0,28.6156,28.6156,28.5942,28.6014,96900.0
2013-05-20 14:45:00,40.15,40.17,40.13,40.16,145800.0,28.6014,28.6156,28.5871,28.6085,145800.0
2013-05-20 14:50:00,40.17,40.19,40.16,40.18,92900.0,28.6156,28.6299,28.6085,28.6227,92900.0
2013-05-20 14:55:00,40.17,40.18,40.16,40.16,178600.0,28.6156,28.6227,28.6085,28.6085,178600.0
2013-05-20 15:00:00,40.16,40.24,40.16,40.24,351800.0,28.6085,28.6655,28.6085,28.6655,351800.0
2013-05-20 15:05:00,40.23,40.24,40.2,40.23,128900.0,28.6584,28.6655,28.637,28.6584,128900.0
2013-05-20 15:10:00,40.23,40.25,40.2,40.24,123000.0,28.6584,28.6726,28.637,28.6655,123000.0
2013-05-20 15:15:00,40.24,40.29,40.23,40.24,294300.0,28.6655,28.7011,28.6584,28.6655,294300.0
2013-05-20 15:20:00,40.25,40.25,40.18,40.19,222400.0,28.6726,28.6726,28.6227,28.6299,222400.0
2013-05-20 15:25:00,40.18,40.2,40.14,40.2,187200.0,28.6227,28.637,28.5942,28.637,187200.0
2013-05-20 15:30:00,40.21,40.23,40.19,40.2,163000.0,28.6441,28.6584,28.6299,28.637,163000.0
2013-05-20 15:35:00,40.2,40.21,40.14,40.15,300400.0,28.637,28.6441,28.5942,28.6014,300400.0
2013-05-20 15:40:00,40.16,40.23,40.15,40.2,231500.0,28.6085,28.6584,28.6014,28.637,231500.0
2013-05-20 15:45:00,40.2,40.2,40.15,40.15,315000.0,28.637,28.637,28.6014,28.6014,315000.0
2013-05-20 15:50:00,40.15,40.18,40.14,40.15,346200.0,28.6014,28.6227,28.5942,28.6014,346200.0
2013-05-20 15:55:00,40.16,40.2,40.13,40.19,653200.0,28.6085,28.637,28.5871,28.6299,653200.0
2013-05-21 09:30:00,40.33,40.33,40.17,40.23,874600.0,28.7296,28.7296,28.6156,28.6584,874600.0
2013-05-21 09:35:00,40.23,40.31,40.21,40.31,221000.0,28.6584,28.7153,28.6441,28.7153,221000.0
2013-05-21 09:40:00,40.3,40.38,40.29,40.36,505600.0,28.7082,28.7652,28.7011,28.751,505600.0
2013-05-21 09:45:00,40.35,40.5,40.35,40.5,466000.0,28.7438,28.8507,28.7438,28.8507,466000.0
2013-05-21 09:50:00,40.5,40.73,40.49,40.59,877900.0,28.8507,29.0145,28.8436,28.9148,877900.0
2013-05-21 09:55:00,40.59,40.68,40.53,40.56,266800.0,28.9148,28.9789,28.8721,28.8934,266800.0
2013-05-21 10:00:00,40.55,40.58,40.52,40.56,276500.0,28.8863,28.9077,28.8649,28.8934,276500.0
2013-05-21 10:05:00,40.56,40.57,40.47,40.48,366900.0,28.8934,28.9006,28.8293,28.8364,366900.0
2013-05-21 10:10:00,40.47,40.52,40.44,40.5,432800.0,28.8293,28.8649,28.808,28.8507,432800.0
2013-05-21 10:15:00,40.5,40.55,40.48,40.54,222000.0,28.8507,28.8863,28.8364,28.8792,222000.0
2013-05-21 10:20:00,40.54,40.54,40.46,40.46,267100.0,28.8792,28.8792,28.8222,28.8222,267100.0
2013-05-21 10:25:00,40.46,40.54,40.44,40.53,233700.0,28.8222,28.8792,28.808,28.8721,233700.0
2013-05-21 10:30:00,40.52,40.55,40.48,40.52,227400.0,28.8649,28.8863,28.8364,28.8649,227400.0
2013-05-21 10:35:00,40.52,40.6,40.47,40.6,312300.0,28.8649,28.9219,28.8293,28.9219,312300.0
2013-05-21 10:40:00,40.59,40.6,40.53,40.56,278000.0,28.9148,28.9219,28.8721,28.8934,278000.0
2013-05-21 10:45:00,40.56,40.57,40.49,40.52,256200.0,28.8934,28.9006,28.8436,28.8649,256200.0
2013-05-21 10:50:00,40.51,40.52,40.45,40.49,487100.0,28.8578,28.8649,28.8151,28.8436,487100.0
2013-05-21 10:55:00,40.48,40.52,40.42,40.44,409500.0,28.8364,28.8649,28.7937,28.808,409500.0
2013-05-21 11:00:00,40.44,40.5,40.43,40.49,321600.0,28.808,28.8507,28.8008,28.8436,321600.0
2013-05-21 11:05:00,40.48,40.51,40.47,40.51,279500.0,28.8364,28.8578,28.8293,28.8578,279500.0
2013-05-21 11:10:00,40.51,40.54,40.5,40.54,161200.0,28.8578,28.8792,28.8507,28.8792,161200.0
2013-05-21 11:15:00,40.54,40.56,40.53,40.55,167300.0,28.8792,28.8934,28.8721,28.8863,167300.0
2013-05-21 11:20:00,40.55,40.56,40.49,40.5,360800.0,28.8863,28.8934,28.8436,28.8507,360800.0
2013-05-21 11:25:00,40.5,40.54,40.48,40.5,419500.0,28.8507,28.8792,28.8364,28.8507,419500.0
2013-05-21 11:30:00,40.5,40.64,40.5,40.64,375000.0,28.8507,28.9504,28.8507,28.9504,375000.0
2013-05-21 11:35:00,40.64,40.66,40.62,40.65,180600.0,28.9504,28.9647,28.9362,28.9575,180600.0
2013-05-21 11:40:00,40.65,40.65,40.61,40.63,163800.0,28.9575,28.9575,28.9291,28.9433,163800.0
2013-05-21 11:45:00,40.63,40.69,40.62,40.67,176900.0,28.9433,28.986,28.9362,28.9718,176900.0
2013-05-21 11:50:00,40.68,40.71,40.66,40.67,207500.0,28.9789,29.0003,28.9647,28.9718,207500.0
2013-05-21 11:55:00,40.67,40.67,40.61,40.63,129400.0,28.9718,28.9718,28.9291,28.9433,129400.0
2013-05-21 12:00:00,40.64,40.69,40.64,40.69,68900.0,28.9504,28.986,28.9504,28.986,68900.0
2013-05-21 12:05:00,40.69,40.73,40.68,40.71,236600.0,28.986,29.0145,28.9789,29.0003,236600.0
2013-05-21 12:10:00,40.72,40.72,40.68,40.69,116300.0,29.0074,29.0074,28.9789,28.986,116300.0
2013-05-21 12:15:00,40.69,40.7,40.64,40.65,173900.0,28.986,28.9932,28.9504,28.9575,173900.0
2013-05-21 12:20:00,40.66,40.67,40.65,40.65,138400.0,28.9647,28.9718,28.9575,28.9575,138400.0
2013-05-21 12:25:00,40.65,40.73,40.65,40.73,217100.0,28.9575,29.0145,28.9575,29.0145,217100.0
2013-05-21 12:30:00,40.73,40.75,40.72,40.75,231500.0,29.0145,29.0288,29.0074,29.0288,231500.0
2013-05-21 12:35:00,40.75,40.75,40.66,40.66,118200.0,29.0288,29.0288,28.9647,28.9647,118200.0
2013-05-21 12:40:00,40.66,40.73,40.65,40.72,160200.0,28.9647,29.0145,28.9575,29.0074,160200.0
2013-05-21 12:45:00,40.71,40.72,40.67,40.67,111700.0,29.0003,29.0074,28.9718,28.9718,111700.0
2013-05-21 12:50:00,40.68,40.7,40.66,40.68,139600.0,28.9789,28.9932,28.9647,28.9789,139600.0
2013-05-21 12:55:00,40.68,40.72,40.68,40.7,149000.0,28.9789,29.0074,28.9789,28.9932,149000.0
2013-05-21 13:00:00,40.7,40.74,40.7,40.74,107700.0,28.9932,29.0217,28.9932,29.0217,107700.0
2013-05-21 13:05:00,40.74,40.8,40.73,40.79,356700.0,29.0217,29.0644,29.0145,29.0573,356700.0
2013-05-21 13:10:00,40.8,40.8,40.73,40.73,200600.0,29.0644,29.0644,29.0145,29.0145,200600.0
2013-05-21 13:15:00,40.73,40.8,40.72,40.79,218500.0,29.0145,29.0644,29.0074,29.0573,218500.0
2013-05-21 13:20:00,40.79,40.79,40.73,40.75,143100.0,29.0573,29.0573,29.0145,29.0288,143100.0
2013-05-21 13:25:00,40.75,40.78,40.74,40.74,117900.0,29.0288,29.0502,29.0217,29.0217,117900.0
2013-05-21 13:30:00,40.75,40.75,40.72,40.72,89200.0,29.0288,29.0288,29.0074,29.0074,89200.0
2013-05-21 13:35:00,40.73,40.73,40.7,40.71,182700.0,29.0145,29.0145,28.9932,29.0003,182700.0
2013-05-21 13:40:00,40.7,40.71,40.67,40.67,184000.0,28.9932,29.0003,28.9718,28.9718,184000.0
2013-05-21 13:45:00,40.67,40.68,40.63,40.67,236000.0,28.9718,28.9789,28.9433,28.9718,236000.0
2013-05-21 13:50:00,40.67,40.73,40.66,40.7,182200.0,28.9718,29.0145,28.9647,28.9932,182200.0
2013-05-21 13:55:00,40.69,40.7,40.66,40.69,127000.0,28.986,28.9932,28.9647,28.986,127000.0
2013-05-21 14:00:00,40.68,40.69,40.65,40.65,126400.0,28.9789,28.986,28.9575,28.9575,126400.0
2013-05-21 14:05:00,40.65,40.68,40.64,40.68,112800.0,28.9575,28.9789,28.9504,28.9789,112800.0
2013-05-21 14:10:00,40.68,40.73,40.67,40.73,256600.0,28.9789,29.0145,28.9718,29.0145,256600.0
2013-05-21 14:15:00,40.73,40.8,40.72,40.79,249300.0,29.0145,29.0644,29.0074,29.0573,249300.0
2013-05-21 14:20:00,40.8,40.8,40.74,40.75,186100.0,29.0644,29.0644,29.0217,29.0288,186100.0
2013-05-21 14:25:00,40.75,40.79,40.74,40.75,162500.0,29.0288,29.0573,29.0217,29.0288,162500.0
2013-05-21 14:30:00,40.74,40.75,40.72,40.73,174400.0,29.0217,29.0288,29.0074,29.0145,174400.0
2013-05-21 14:35:00,40.73,40.74,40.71,40.73,242300.0,29.0145,29.0217,29.0003,29.0145,242300.0
2013-05-21 14:40:00,40.74,40.75,40.71,40.71,143100.0,29.0217,29.0288,29.0003,29.0003,143100.0
2013-05-21 14:45:00,40.71,40.72,40.67,40.7,206700.0,29.0003,29.0074,28.9718,28.9932,206700.0
2013-05-21 14:50:00,40.7,40.71,40.67,40.68,250500.0,28.9932,29.0003,28.9718,28.9789,250500.0
2013-05-21 14:55:00,40.68,40.73,40.68,40.72,215200.0,28.9789,29.0145,28.9789,29.0074,215200.0
2013-05-21 15:00:00,40.71,40.72,40.69,40.7,133400.0,29.0003,29.0074,28.986,28.9932,133400.0
2013-05-21 15:05:00,40.7,40.71,40.68,40.71,186000.0,28.9932,29.0003,28.9789,29.0003,186000.0
2013-05-21 15:10:00,40.7,40.74,40.7,40.73,255000.0,28.9932,29.0217,28.9932,29.0145,255000.0
2013-05-21 15:15:00,40.74,40.75,40.72,40.73,217700.0,29.0217,29.0288,29.0074,29.0145,217700.0
2013-05-21 15:20:00,40.74,40.75,40.72,40.72,131800.0,29.0217,29.0288,29.0074,29.0074,131800.0
2013-05-21 15:25:00,40.72,40.73,40.71,40.71,198700.0,29.0074,29.0145,29.0003,29.0003,198700.0
2013-05-21 15:30:00,40.71,40.72,40.69,40.71,705300.0,29.0003,29.0074,28.986,29.0003,705300.0
2013-05-21 15:35:00,40.72,40.72,40.71,40.71,165100.0,29.0074,29.0074,29.0003,29.0003,165100.0
2013-05-21 15:40:00,40.72,40.78,40.71,40.74,600900.0,29.0074,29.0502,29.0003,29.0217,600900.0
2013-05-21 15:45:00,40.74,40.75,40.65,40.66,501300.0,29.0217,29.0288,28.9575,28.9647,501300.0
2013-05-21 15:50:00,40.65,40.69,40.63,40.66,440500.0,28.9575,28.986,28.9433,28.9647,440500.0
2013-05-21 15:55:00,40.66,40.72,40.66,40.68,920300.0,28.9647,29.0074,28.9647,28.9789,920300.0
2013-05-22 09:30:00,40.69,40.74,40.5,40.67,826100.0,28.986,29.0217,28.8507,28.9718,826100.0
2013-05-22 09:35:00,40.68,40.73,40.65,40.65,389700.0,28.9789,29.0145,28.9575,28.9575,389700.0
2013-05-22 09:40:00,40.66,40.73,40.64,40.71,264000.0,28.9647,29.0145,28.9504,29.0003,264000.0
2013-05-22 09:45:00,40.71,40.76,40.68,40.73,309500.0,29.0003,29.0359,28.9789,29.0145,309500.0
2013-05-22 09:50:00,40.73,40.75,40.65,40.71,543800.0,29.0145,29.0288,28.9575,29.0003,543800.0
2013-05-22 09:55:00,40.71,40.73,40.67,40.71,216900.0,29.0003,29.0145,28.9718,29.0003,216900.0
2013-05-22 10:00:00,40.72,40.9,40.7,40.89,350300.0,29.0074,29.1356,28.9932,29.1285,350300.0
2013-05-22 10:05:00,40.89,40.94,40.82,40.83,476700.0,29.1285,29.1641,29.0786,29.0858,476700.0
2013-05-22 10:10:00,40.84,40.97,40.83,40.94,457300.0,29.0929,29.1855,29.0858,29.1641,457300.0
2013-05-22 10:15:00,40.94,41.07,40.94,40.99,807800.0,29.1641,29.2567,29.1641,29.1998,807800.0
2013-05-22 10:20:00,40.99,41.07,40.96,41.03,321500.0,29.1998,29.2567,29.1784,29.2282,321500.0
2013-05-22 10:25:00,41.04,41.1,41.0,41.05,354400.0,29.2354,29.2781,29.2069,29.2425,354400.0
2013-05-22 10:30:00,41.05,41.1,40.83,40.86,729500.0,29.2425,29.2781,29.0858,29.1071,729500.0
2013-05-22 10:35:00,40.85,40.87,40.65,40.75,753700.0,29.1,29.1143,28.9575,29.0288,753700.0
2013-05-22 10:40:00,40.74,40.92,40.72,40.84,386400.0,29.0217,29.1499,29.0074,29.0929,386400.0
2013-05-22 10:45:00,40.83,40.85,40.73,40.8,334600.0,29.0858,29.1,29.0145,29.0644,334600.0
2013-05-22 10:50:00,40.8,40.86,40.78,40.81,265600.0,29.0644,29.1071,29.0502,29.0715,265600.0
2013-05-22 10:55:00,40.81,40.85,40.76,40.78,257000.0,29.0715,29.1,29.0359,29.0502,257000.0
2013-05-22 11:00:00,40.78,40.81,40.74,40.78,275800.0,29.0502,29.0715,29.0217,29.0502,275800.0
2013-05-22 11:05:00,40.79,40.82,40.77,40.79,502200.0,29.0573,29.0786,29.043,29.0573,502200.0
2013-05-22 11:10:00,40.79,40.83,40.74,40.81,467900.0,29.0573,29.0858,29.0217,29.0715,467900.0
2013-05-22 11:15:00,40.81,40.83,40.76,40.8,238700.0,29.0715,29.0858,29.0359,29.0644,238700.0
2013-05-22 11:20:00,40.81,40.86,40.8,40.84,174700.0,29.0715,29.1071,29.0644,29.0929,174700.0
2013-05-22 11:25:00,40.84,40.85,40.79,40.85,135700.0,29.0929,29.1,29.0573,29.1,135700.0
2013-05-22 11:30:00,40.84,40.89,40.8,40.82,277200.0,29.0929,29.1285,29.0644,29.0786,277200.0
2013-05-22 11:35:00,40.82,40.85,40.8,40.82,129900.0,29.0786,29.1,29.0644,29.0786,129900.0
2013-05-22 11:40:00,40.82,40.86,40.81,40.83,89700.0,29.0786,29.1071,29.0715,29.0858,89700.0
2013-05-22 11:45:00,40.84,40.96,40.83,40.9,315200.0,29.0929,29.1784,29.0858,29.1356,315200.0
2013-05-22 11:50:00,40.91,40.91,40.79,40.79,200800.0,29.1428,29.1428,29.0573,29.0573,200800.0
2013-05-22 11:55:00,40.79,40.84,40.76,40.78,211700.0,29.0573,29.0929,29.0359,29.0502,211700.0
2013-05-22 12:00:00,40.78,40.79,40.77,40.79,156300.0,29.0502,29.0573,29.043,29.0573,156300.0
2013-05-22 12:05:00,40.8,40.82,40.77,40.77,103800.0,29.0644,29.0786,29.043,29.043,103800.0
2013-05-22 12:10:00,40.77,40.8,40.73,40.79,240500.0,29.043,29.0644,29.0145,29.0573,240500.0
2013-05-22 12:15:00,40.8,40.81,40.73,40.74,205900.0,29.0644,29.0715,29.0145,29.0217,205900.0
2013-05-22 12:20:00,40.73,40.78,40.73,40.78,146100.0,29.0145,29.0502,29.0145,29.0502,146100.0
2013-05-22 12:25:00,40.77,40.78,40.69,40.73,282800.0,29.043,29.0502,28.986,29.0145,282800.0
2013-05-22 12:30:00,40.73,40.75,40.7,40.71,108800.0,29.0145,29.0288,28.9932,29.0003,108800.0
2013-05-22 12:35:00,40.72,40.78,40.71,40.77,234600.0,29.0074,29.0502,29.0003,29.043,234600.0
2013-05-22 12:40:00,40.76,40.77,40.69,40.73,349100.0,29.0359,29.043,28.986,29.0145,349100.0
2013-05-22 12:45:00,40.74,40.75,40.69,40.7,122800.0,29.0217,29.0288,28.986,28.9932,122800.0
2013-05-22 12:50:00,40.7,40.77,40.7,40.76,109700.0,28.9932,29.043,28.9932,29.0359,109700.0
2013-05-22 12:55:00,40.76,40.78,40.72,40.75,165500.0,29.0359,29.0502,29.0074,29.0288,165500.0
2013-05-22 13:00:00,40.75,40.76,40.69,40.7,125600.0,29.0288,29.0359,28.986,28.9932,125600.0
2013-05-22 13:05:00,40.7,40.71,40.63,40.68,286700.0,28.9932,29.0003,28.9433,28.9789,286700.0
2013-05-22 13:10:00,40.68,40.69,40.57,40.6,389600.0,28.9789,28.986,28.9006,28.9219,389600.0
2013-05-22 13:15:00,40.6,40.62,40.55,40.58,322200.0,28.9219,28.9362,28.8863,28.9077,322200.0
2013-05-22 13:20:00,40.58,40.61,40.54,40.61,176200.0,28.9077,28.9291,28.8792,28.9291,176200.0
2013-05-22 13:25:00,40.61,40.61,40.53,40.55,197200.0,28.9291,28.9291,28.8721,28.8863,197200.0
2013-05-22 13:30:00,40.55,40.55,40.45,40.51,329300.0,28.8863,28.8863,28.8151,28.8578,329300.0
2013-05-22 13:35:00,40.5,40.57,40.46,40.47,172700.0,28.8507,28.9006,28.8222,28.8293,172700.0
2013-05-22 13:40:00,40.47,40.51,40.41,40.42,250800.0,28.8293,28.8578,28.7866,28.7937,250800.0
2013-05-22 13:45:00,40.41,40.46,40.34,40.45,291300.0,28.7866,28.8222,28.7367,28.8151,291300.0
2013-05-22 13:50:00,40.46,40.48,40.41,40.42,341700.0,28.8222,28.8364,28.7866,28.7937,341700.0
2013-05-22 13:55:00,40.43,40.47,40.38,40.38,200800.0,28.8008,28.8293,28.7652,28.7652,200800.0
2013-05-22 14:00:00,40.37,40.52,40.29,40.29,623200.0,28.7581,28.8649,28.7011,28.7011,623200.0
2013-05-22 14:05:00,40.3,40.37,40.22,40.34,540900.0,28.7082,28.7581,28.6512,28.7367,540900.0
2013-05-22 14:10:00,40.34,40.34,40.17,40.21,392200.0,28.7367,28.7367,28.6156,28.6441,392200.0
2013-05-22 14:15:00,40.2,40.29,40.16,40.27,497700.0,28.637,28.7011,28.6085,28.6868,497700.0
2013-05-22 14:20:00,40.27,40.33,40.26,40.28,437700.0,28.6868,28.7296,28.6797,28.694,437700.0
2013-05-22 14:25:00,40.29,40.29,40.16,40.2,453000.0,28.7011,28.7011,28.6085,28.637,453000.0
2013-05-22 14:30:00,40.21,40.23,40.17,40.18,392200.0,28.6441,28.6584,28.6156,28.6227,392200.0
2013-05-22 14:35:00,40.18,40.18,40.02,40.08,723700.0,28.6227,28.6227,28.5088,28.5515,723700.0
2013-05-22 14:40:00,40.08,40.11,40.05,40.11,409900.0,28.5515,28.5729,28.5301,28.5729,409900.0
2013-05-22 14:45:00,40.11,40.23,40.1,40.22,341900.0,28.5729,28.6584,28.5657,28.6512,341900.0
2013-05-22 14:50:00,40.22,40.24,40.2,40.24,149600.0,28.6512,28.6655,28.637,28.6655,149600.0
2013-05-22 14:55:00,40.24,40.3,40.23,40.27,289600.0,28.6655,28.7082,28.6584,28.6868,289600.0
2013-05-22 15:00:00,40.27,40.27,40.19,40.21,397800.0,28.6868,28.6868,28.6299,28.6441,397800.0
2013-05-22 15:05:00,40.2,40.24,40.14,40.23,382600.0,28.637,28.6655,28.5942,28.6584,382600.0
2013-05-22 15:10:00,40.23,40.26,40.2,40.23,442200.0,28.6584,28.6797,28.637,28.6584,442200.0
2013-05-22 15:15:00,40.22,40.23,40.15,40.16,284000.0,28.6512,28.6584,28.6014,28.6085,284000.0
2013-05-22 15:20:00,40.15,40.15,40.05,40.06,398800.0,28.6014,28.6014,28.5301,28.5373,398800.0
2013-05-22 15:25:00,40.05,40.09,39.99,40.0,527000.0,28.5301,28.5586,28.4874,28.4945,527000.0
2013-05-22 15:30:00,40.01,40.11,39.99,40.08,470800.0,28.5016,28.5729,28.4874,28.5515,470800.0
2013-05-22 15:35:00,40.09,40.15,40.04,40.07,500300.0,28.5586,28.6014,28.523,28.5444,500300.0
2013-05-22 15:40:00,40.07,40.14,40.04,40.09,447400.0,28.5444,28.5942,28.523,28.5586,447400.0
2013-05-22 15:45:00,40.09,40.11,40.02,40.04,546600.0,28.5586,28.5729,28.5088,28.523,546600.0
2013-05-22 15:50:00,40.04,40.14,40.02,40.08,648000.0,28.523,28.5942,28.5088,28.5515,648000.0
2013-05-22 15:55:00,40.09,40.11,40.04,40.11,1309100.0,28.5586,28.5729,28.523,28.5729,1309100.0
2013-05-23 09:30:00,39.4,39.93,39.4,39.83,1536300.0,28.0671,28.4446,28.0671,28.3734,1536300.0
2013-05-23 09:35:00,39.83,40.01,39.76,39.99,597700.0,28.3734,28.5016,28.3235,28.4874,597700.0
2013-05-23 09:40:00,39.98,39.98,39.81,39.83,392300.0,28.4803,28.4803,28.3592,28.3734,392300.0
2013-05-23 09:45:00,39.83,39.85,39.69,39.71,569700.0,28.3734,28.3877,28.2737,28.2879,569700.0
2013-05-23 09:50:00,39.71,39.79,39.71,39.71,383700.0,28.2879,28.3449,28.2879,28.2879,383700.0
2013-05-23 09:55:00,39.71,39.8,39.71,39.75,220400.0,28.2879,28.352,28.2879,28.3164,220400.0
2013-05-23 10:00:00,39.75,39.89,39.72,39.89,382100.0,28.3164,28.4162,28.295,28.4162,382100.0
2013-05-23 10:05:00,39.89,39.97,39.86,39.95,482100.0,28.4162,28.4731,28.3948,28.4589,482100.0
2013-05-23 10:10:00,39.95,40.09,39.95,40.02,549600.0,28.4589,28.5586,28.4589,28.5088,549600.0
2013-05-23 10:15:00,40.02,40.04,39.97,40.03,495700.0,28.5088,28.523,28.4731,28.5159,495700.0
2013-05-23 10:20:00,40.03,40.08,39.99,40.07,313500.0,28.5159,28.5515,28.4874,28.5444,313500.0
2013-05-23 10:25:00,40.08,40.1,40.02,40.05,299600.0,28.5515,28.5657,28.5088,28.5301,299600.0
2013-05-23 10:30:00,40.05,40.09,40.04,40.09,229200.0,28.5301,28.5586,28.523,28.5586,229200.0
2013-05-23 10:35:00,40.09,40.1,40.0,40.04,290100.0,28.5586,28.5657,28.4945,28.523,290100.0
2013-05-23 10:40:00,40.03,40.05,39.91,39.91,285800.0,28.5159,28.5301,28.4304,28.4304,285800.0
2013-05-23 10:45:00,39.91,39.99,39.9,39.96,320900.0,28.4304,28.4874,28.4233,28.466,320900.0
2013-05-23 10:50:00,39.96,40.01,39.96,39.99,269400.0,28.466,28.5016,28.466,28.4874,269400.0
2013-05-23 10:55:00,39.99,40.01,39.9,39.92,524900.0,28.4874,28.5016,28.4233,28.4375,524900.0
2013-05-23 11:00:00,39.93,40.0,39.91,40.0,330600.0,28.4446,28.4945,28.4304,28.4945,330600.0
2013-05-23 11:05:00,40.0,40.09,40.0,40.09,455900.0,28.4945,28.5586,28.4945,28.5586,455900.0
2013-05-23 11:10:00,40.09,40.22,40.08,40.22,429100.0,28.5586,28.6512,28.5515,28.6512,429100.0
2013-05-23 11:15:00,40.22,40.25,40.19,40.21,318300.0,28.6512,28.6726,28.6299,28.6441,318300.0
2013-05-23 11:20:00,40.21,40.26,40.2,40.25,258800.0,28.6441,28.6797,28.637,28.6726,258800.0
2013-05-23 11:25:00,40.25,40.33,40.24,40.28,414900.0,28.6726,28.7296,28.6655,28.694,414900.0
2013-05-23 11:30:00,40.27,40.37,40.24,40.36,338500.0,28.6868,28.7581,28.6655,28.751,338500.0
2013-05-23 11:35:00,40.35,40.37,40.3,40.34,450700.0,28.7438,28.7581,28.7082,28.7367,450700.0
2013-05-23 11:40:00,40.34,40.35,40.25,40.28,243400.0,28.7367,28.7438,28.6726,28.694,243400.0
2013-05-23 11:45:00,40.29,40.29,40.25,40.26,295800.0,28.7011,28.7011,28.6726,28.6797,295800.0
2013-05-23 11:50:00,40.26,40.29,40.21,40.22,228200.0,28.6797,28.7011,28.6441,28.6512,228200.0
2013-05-23 11:55:00,40.21,40.25,40.17,40.24,154400.0,28.6441,28.6726,28.6156,28.6655,154400.0
2013-05-23 12:00:00,40.24,40.29,40.24,40.28,110500.0,28.6655,28.7011,28.6655,28.694,110500.0
2013-05-23 12:05:00,40.28,40.42,40.27,40.4,195800.0,28.694,28.7937,28.6868,28.7795,195800.0
2013-05-23 12:10:00,40.39,40.44,40.37,40.37,208700.0,28.7723,28.808,28.7581,28.7581,208700.0
2013-05-23 12:15:00,40.38,40.4,40.33,40.4,194400.0,28.7652,28.7795,28.7296,28.7795,194400.0
2013-05-23 12:20:00,40.4,40.43,40.37,40.38,118700.0,28.7795,28.8008,28.7581,28.7652,118700.0
2013-05-23 12:25:00,40.37,40.39,40.34,40.35,214400.0,28.7581,28.7723,28.7367,28.7438,214400.0
2013-05-23 12:30:00,40.35,40.36,40.23,40.25,310200.0,28.7438,28.751,28.6584,28.6726,310200.0
2013-05-23 12:35:00,40.26,40.27,40.19,40.21,154200.0,28.6797,28.6868,28.6299,28.6441,154200.0
2013-05-23 12:40:00,40.21,40.22,40.09,40.1,361600.0,28.6441,28.6512,28.5586,28.5657,361600.0
2013-05-23 12:45:00,40.1,40.19,40.1,40.19,270800.0,28.5657,28.6299,28.5657,28.6299,270800.0
2013-05-23 12:50:00,40.19,40.23,40.18,40.23,141300.0,28.6299,28.6584,28.6227,28.6584,141300.0
2013-05-23 12:55:00,40.23,40.25,40.16,40.17,140800.0,28.6584,28.6726,28.6085,28.6156,140800.0
2013-05-23 13:00:00,40.16,40.17,40.14,40.15,85300.0,28.6085,28.6156,28.5942,28.6014,85300.0
2013-05-23 13:05:00,40.15,40.17,40.07,40.1,175400.0,28.6014,28.6156,28.5444,28.5657,175400.0
2013-05-23 13:10:00,40.1,40.12,40.07,40.11,168900.0,28.5657,28.58,28.5444,28.5729,168900.0
2013-05-23 13:15:00,40.11,40.11,40.05,40.06,121300.0,28.5729,28.5729,28.5301,28.5373,121300.0
2013-05-23 13:20:00,40.05,40.06,40.0,40.04,177300.0,28.5301,28.5373,28.4945,28.523,177300.0
2013-05-23 13:25:00,40.04,40.05,39.98,39.99,128600.0,28.523,28.5301,28.4803,28.4874,128600.0
2013-05-23 13:30:00,40.0,40.06,39.99,40.02,153800.0,28.4945,28.5373,28.4874,28.5088,153800.0
2013-05-23 13:35:00,40.02,40.09,40.02,40.09,89800.0,28.5088,28.5586,28.5088,28.5586,89800.0
2013-05-23 13:40:00,40.09,40.1,40.0,40.02,187200.0,28.5586,28.5657,28.4945,28.5088,187200.0
2013-05-23 13:45:00,40.03,40.03,39.96,40.01,201000.0,28.5159,28.5159,28.466,28.5016,201000.0
2013-05-23 13:50:00,40.01,40.03,39.98,39.98,115900.0,28.5016,28.5159,28.4803,28.4803,115900.0
2013-05-23 13:55:00,39.98,40.14,39.98,40.13,215700.0,28.4803,28.5942,28.4803,28.5871,215700.0
2013-05-23 14:00:00,40.12,40.12,40.04,40.07,105800.0,28.58,28.58,28.523,28.5444,105800.0
2013-05-23 14:05:00,40.07,40.18,40.06,40.17,159900.0,28.5444,28.6227,28.5373,28.6156,159900.0
2013-05-23 14:10:00,40.16,40.17,40.11,40.11,115900.0,28.6085,28.6156,28.5729,28.5729,115900.0
2013-05-23 14:15:00,40.12,40.19,40.12,40.19,162400.0,28.58,28.6299,28.58,28.6299,162400.0
2013-05-23 14:20:00,40.19,40.2,40.13,40.14,88900.0,28.6299,28.637,28.5871,28.5942,88900.0
2013-05-23 14:25:00,40.14,40.2,40.14,40.15,135800.0,28.5942,28.637,28.5942,28.6014,135800.0
2013-05-23 14:30:00,40.15,40.16,40.05,40.1,131900.0,28.6014,28.6085,28.5301,28.5657,131900.0
2013-05-23 14:35:00,40.1,40.15,40.09,40.13,95500.0,28.5657,28.6014,28.5586,28.5871,95500.0
2013-05-23 14:40:00,40.12,40.23,40.12,40.2,182400.0,28.58,28.6584,28.58,28.637,182400.0
2013-05-23 14:45:00,40.2,40.27,40.18,40.25,242400.0,28.637,28.6868,28.6227,28.6726,242400.0
2013-05-23 14:50:00,40.25,40.26,40.17,40.19,180100.0,28.6726,28.6797,28.6156,28.6299,180100.0
2013-05-23 14:55:00,40.19,40.22,40.13,40.15,126500.0,28.6299,28.6512,28.5871,28.6014,126500.0
2013-05-23 15:00:00,40.16,40.19,40.15,40.15,154600.0,28.6085,28.6299,28.6014,28.6014,154600.0
2013-05-23 15:05:00,40.15,40.16,40.13,40.15,313600.0,28.6014,28.6085,28.5871,28.6014,313600.0
2013-05-23 15:10:00,40.15,40.2,40.15,40.18,214100.0,28.6014,28.637,28.6014,28.6227,214100.0
2013-05-23 15:15:00,40.18,40.18,40.1,40.12,231900.0,28.6227,28.6227,28.5657,28.58,231900.0
2013-05-23 15:20:00,40.11,40.15,40.1,40.1,255100.0,28.5729,28.6014,28.5657,28.5657,255100.0
2013-05-23 15:25:00,40.1,40.16,40.09,40.13,269900.0,28.5657,28.6085,28.5586,28.5871,269900.0
2013-05-23 15:30:00,40.13,40.16,40.09,40.11,290200.0,28.5871,28.6085,28.5586,28.5729,290200.0
2013-05-23 15:35:00,40.11,40.12,40.04,40.04,326800.0,28.5729,28.58,28.523,28.523,326800.0
2013-05-23 15:40:00,40.04,40.09,40.02,40.03,313200.0,28.523,28.5586,28.5088,28.5159,313200.0
2013-05-23 15:45:00,40.02,40.06,39.94,39.97,829200.0,28.5088,28.5373,28.4518,28.4731,829200.0
2013-05-23 15:50:00,39.98,40.08,39.98,40.05,706600.0,28.4803,28.5515,28.4803,28.5301,706600.0
2013-05-23 15:55:00,40.05,40.09,40.0,40.02,1134800.0,28.5301,28.5586,28.4945,28.5088,1134800.0
2013-05-24 09:30:00,39.56,39.91,39.5,39.89,991200.0,28.1811,28.4304,28.1383,28.4162,991200.0
2013-05-24 09:35:00,39.89,40.05,39.87,39.91,491600.0,28.4162,28.5301,28.4019,28.4304,491600.0
2013-05-24 09:40:00,39.91,40.02,39.9,40.02,287800.0,28.4304,28.5088,28.4233,28.5088,287800.0
2013-05-24 09:45:00,40.02,40.03,39.8,39.83,240800.0,28.5088,28.5159,28.352,28.3734,240800.0
2013-05-24 09:50:00,39.83,39.92,39.78,39.91,226000.0,28.3734,28.4375,28.3378,28.4304,226000.0
2013-05-24 09:55:00,39.91,39.95,39.85,39.85,194000.0,28.4304,28.4589,28.3877,28.3877,194000.0
2013-05-24 10:00:00,39.85,39.87,39.79,39.8,422800.0,28.3877,28.4019,28.3449,28.352,422800.0
2013-05-24 10:05:00,39.79,39.84,39.76,39.81,363900.0,28.3449,28.3805,28.3235,28.3592,363900.0
2013-05-24 10:10:00,39.82,39.84,39.73,39.77,205000.0,28.3663,28.3805,28.3022,28.3307,205000.0
2013-05-24 10:15:00,39.78,39.82,39.72,39.82,231700.0,28.3378,28.3663,28.295,28.3663,231700.0
2013-05-24 10:20:00,39.82,39.85,39.77,39.79,280300.0,28.3663,28.3877,28.3307,28.3449,280300.0
2013-05-24 10:25:00,39.79,39.88,39.75,39.86,190700.0,28.3449,28.409,28.3164,28.3948,190700.0
2013-05-24 10:30:00,39.86,39.9,39.81,39.81,488900.0,28.3948,28.4233,28.3592,28.3592,488900.0
2013-05-24 10:35:00,39.81,39.96,39.8,39.92,245200.0,28.3592,28.466,28.352,28.4375,245200.0
2013-05-24 10:40:00,39.92,39.95,39.88,39.93,127300.0,28.4375,28.4589,28.409,28.4446,127300.0
2013-05-24 10:45:00,39.93,39.95,39.86,39.89,153200.0,28.4446,28.4589,28.3948,28.4162,153200.0
2013-05-24 10:50:00,39.89,39.97,39.86,39.97,112300.0,28.4162,28.4731,28.3948,28.4731,112300.0
2013-05-24 10:55:00,39.97,40.0,39.93,40.0,306200.0,28.4731,28.4945,28.4446,28.4945,306200.0
2013-05-24 11:00:00,40.0,40.0,39.91,39.97,164800.0,28.4945,28.4945,28.4304,28.4731,164800.0
2013-05-24 11:05:00,39.98,40.0,39.95,39.99,146600.0,28.4803,28.4945,28.4589,28.4874,146600.0
2013-05-24 11:10:00,40.0,40.03,39.98,39.99,199500.0,28.4945,28.5159,28.4803,28.4874,199500.0
2013-05-24 11:15:00,40.0,40.0,39.95,39.97,123400.0,28.4945,28.4945,28.4589,28.4731,123400.0
2013-05-24 11:20:00,39.97,39.98,39.94,39.94,140300.0,28.4731,28.4803,28.4518,28.4518,140300.0
2013-05-24 11:25:00,39.94,39.98,39.94,39.96,140600.0,28.4518,28.4803,28.4518,28.466,140600.0
2013-05-24 11:30:00,39.96,39.97,39.94,39.95,234400.0,28.466,28.4731,28.4518,28.4589,234400.0
2013-05-24 11:35:00,39.95,40.02,39.95,40.01,106200.0,28.4589,28.5088,28.4589,28.5016,106200.0
2013-05-24 11:40:00,40.0,40.08,40.0,40.06,222400.0,28.4945,28.5515,28.4945,28.5373,222400.0
2013-05-24 11:45:00,40.07,40.07,40.02,40.02,110300.0,28.5444,28.5444,28.5088,28.5088,110300.0
2013-05-24 11:50:00,40.02,40.04,39.98,40.03,117600.0,28.5088,28.523,28.4803,28.5159,117600.0
2013-05-24 11:55:00,40.03,40.05,40.0,40.04,116700.0,28.5159,28.5301,28.4945,28.523,116700.0
2013-05-24 12:00:00,40.04,40.08,40.02,40.06,158600.0,28.523,28.5515,28.5088,28.5373,158600.0
2013-05-24 12:05:00,40.06,40.07,40.02,40.04,98700.0,28.5373,28.5444,28.5088,28.523,98700.0
2013-05-24 12:10:00,40.05,40.08,40.03,40.06,175400.0,28.5301,28.5515,28.5159,28.5373,175400.0
2013-05-24 12:15:00,40.05,40.1,40.05,40.1,71800.0,28.5301,28.5657,28.5301,28.5657,71800.0
2013-05-24 12:20:00,40.09,40.13,40.09,40.1,247000.0,28.5586,28.5871,28.5586,28.5657,247000.0
2013-05-24 12:25:00,40.09,40.15,40.07,40.15,239500.0,28.5586,28.6014,28.5444,28.6014,239500.0
2013-05-24 12:30:00,40.15,40.15,40.09,40.13,177400.0,28.6014,28.6014,28.5586,28.5871,177400.0
2013-05-24 12:35:00,40.13,40.16,40.04,40.05,226000.0,28.5871,28.6085,28.523,28.5301,226000.0
2013-05-24 12:40:00,40.05,40.07,40.05,40.06,94100.0,28.5301,28.5444,28.5301,28.5373,94100.0
2013-05-24 12:45:00,40.05,40.07,40.05,40.06,157500.0,28.5301,28.5444,28.5301,28.5373,157500.0
2013-05-24 12:50:00,40.05,40.07,40.04,40.04,247900.0,28.5301,28.5444,28.523,28.523,247900.0
2013-05-24 12:55:00,40.04,40.07,40.02,40.03,81000.0,28.523,28.5444,28.5088,28.5159,81000.0
2013-05-24 13:00:00,40.02,40.04,40.0,40.02,99100.0,28.5088,28.523,28.4945,28.5088,99100.0
2013-05-24 13:05:00,40.02,40.03,40.0,40.02,166500.0,28.5088,28.5159,28.4945,28.5088,166500.0
2013-05-24 13:10:00,40.02,40.02,39.98,40.01,239000.0,28.5088,28.5088,28.4803,28.5016,239000.0
2013-05-24 13:15:00,40.01,40.05,40.0,40.05,105500.0,28.5016,28.5301,28.4945,28.5301,105500.0
2013-05-24 13:20:00,40.04,40.04,40.0,40.03,102200.0,28.523,28.523,28.4945,28.5159,102200.0
2013-05-24 13:25:00,40.02,40.05,40.02,40.03,85600.0,28.5088,28.5301,28.5088,28.5159,85600.0
2013-05-24 13:30:00,40.04,40.08,40.03,40.08,162600.0,28.523,28.5515,28.5159,28.5515,162600.0
2013-05-24 13:35:00,40.09,40.11,40.08,40.08,91200.0,28.5586,28.5729,28.5515,28.5515,91200.0
2013-05-24 13:40:00,40.09,40.12,40.06,40.11,140400.0,28.5586,28.58,28.5373,28.5729,140400.0
2013-05-24 13:45:00,40.12,40.2,40.1,40.16,263600.0,28.58,28.637,28.5657,28.6085,263600.0
2013-05-24 13:50:00,40.16,40.17,40.14,40.17,95100.0,28.6085,28.6156,28.5942,28.6156,95100.0
2013-05-24 13:55:00,40.17,40.21,40.16,40.2,79600.0,28.6156,28.6441,28.6085,28.637,79600.0
2013-05-24 14:00:00,40.21,40.21,40.14,40.16,60000.0,28.6441,28.6441,28.5942,28.6085,60000.0
2013-05-24 14:05:00,40.15,40.18,40.14,40.17,106000.0,28.6014,28.6227,28.5942,28.6156,106000.0
2013-05-24 14:10:00,40.17,40.21,40.17,40.21,108800.0,28.6156,28.6441,28.6156,28.6441,108800.0
2013-05-24 14:15:00,40.21,40.3,40.2,40.27,171900.0,28.6441,28.7082,28.637,28.6868,171900.0
2013-05-24 14:20:00,40.27,40.27,40.22,40.22,52800.0,28.6868,28.6868,28.6512,28.6512,52800.0
2013-05-24 14:25:00,40.22,40.24,40.2,40.24,96400.0,28.6512,28.6655,28.637,28.6655,96400.0
2013-05-24 14:30:00,40.23,40.26,40.16,40.17,212800.0,28.6584,28.6797,28.6085,28.6156,212800.0
2013-05-24 14:35:00,40.16,40.18,40.14,40.16,90100.0,28.6085,28.6227,28.5942,28.6085,90100.0
2013-05-24 14:40:00,40.16,40.18,40.15,40.18,134500.0,28.6085,28.6227,28.6014,28.6227,134500.0
2013-05-24 14:45:00,40.18,40.19,40.16,40.16,56300.0,28.6227,28.6299,28.6085,28.6085,56300.0
2013-05-24 14:50:00,40.16,40.21,40.16,40.2,39900.0,28.6085,28.6441,28.6085,28.637,39900.0
2013-05-24 14:55:00,40.2,40.21,40.15,40.19,81300.0,28.637,28.6441,28.6014,28.6299,81300.0
2013-05-24 15:00:00,40.19,40.23,40.17,40.19,66800.0,28.6299,28.6584,28.6156,28.6299,66800.0
2013-05-24 15:05:00,40.2,40.26,40.19,40.25,107300.0,28.637,28.6797,28.6299,28.6726,107300.0
2013-05-24 15:10:00,40.26,40.27,40.23,40.25,111200.0,28.6797,28.6868,28.6584,28.6726,111200.0
2013-05-24 15:15:00,40.25,40.26,40.2,40.2,91100.0,28.6726,28.6797,28.637,28.637,91100.0
2013-05-24 15:20:00,40.2,40.25,40.17,40.19,107300.0,28.637,28.6726,28.6156,28.6299,107300.0
2013-05-24 15:25:00,40.19,40.24,40.18,40.21,220900.0,28.6299,28.6655,28.6227,28.6441,220900.0
2013-05-24 15:30:00,40.21,40.22,40.19,40.2,109200.0,28.6441,28.6512,28.6299,28.637,109200.0
2013-05-24 15:35:00,40.2,40.22,40.13,40.17,202200.0,28.637,28.6512,28.5871,28.6156,202200.0
2013-05-24 15:40:00,40.16,40.17,40.11,40.15,253300.0,28.6085,28.6156,28.5729,28.6014,253300.0
2013-05-24 15:45:00,40.14,40.21,40.13,40.18,285300.0,28.5942,28.6441,28.5871,28.6227,285300.0
2013-05-24 15:50:00,40.18,40.2,40.15,40.18,237900.0,28.6227,28.637,28.6014,28.6227,237900.0
2013-05-24 15:55:00,40.18,40.28,40.17,40.26,960300.0,28.6227,28.694,28.6156,28.6797,960300.0
2013-05-28 09:30:00,40.82,40.98,40.75,40.93,1034200.0,29.0786,29.1926,29.0288,29.157,1034200.0
2013-05-28 09:35:00,40.93,40.94,40.72,40.81,352000.0,29.157,29.1641,29.0074,29.0715,352000.0
2013-05-28 09:40:00,40.81,40.84,40.67,40.84,336000.0,29.0715,29.0929,28.9718,29.0929,336000.0
2013-05-28 09:45:00,40.84,40.95,40.83,40.89,355300.0,29.0929,29.1713,29.0858,29.1285,355300.0
2013-05-28 09:50:00,40.89,40.92,40.83,40.9,205800.0,29.1285,29.1499,29.0858,29.1356,205800.0
2013-05-28 09:55:00,40.9,40.91,40.79,40.89,301500.0,29.1356,29.1428,29.0573,29.1285,301500.0
2013-05-28 10:00:00,40.92,40.92,40.81,40.86,331100.0,29.1499,29.1499,29.0715,29.1071,331100.0
2013-05-28 10:05:00,40.87,40.94,40.84,40.91,209300.0,29.1143,29.1641,29.0929,29.1428,209300.0
2013-05-28 10:10:00,40.91,40.92,40.85,40.89,288100.0,29.1428,29.1499,29.1,29.1285,288100.0
2013-05-28 10:15:00,40.89,40.89,40.84,40.88,300800.0,29.1285,29.1285,29.0929,29.1214,300800.0
2013-05-28 10:20:00,40.89,40.95,40.87,40.95,348400.0,29.1285,29.1713,29.1143,29.1713,348400.0
2013-05-28 10:25:00,40.95,40.98,40.92,40.98,209300.0,29.1713,29.1926,29.1499,29.1926,209300.0
2013-05-28 10:30:00,40.98,40.98,40.97,40.98,95900.0,29.1926,29.1926,29.1855,29.1926,95900.0
2013-05-28 10:35:00,40.97,40.98,40.92,40.92,147300.0,29.1855,29.1926,29.1499,29.1499,147300.0
2013-05-28 10:40:00,40.93,40.93,40.83,40.83,210200.0,29.157,29.157,29.0858,29.0858,210200.0
2013-05-28 10:45:00,40.84,40.91,40.81,40.88,194900.0,29.0929,29.1428,29.0715,29.1214,194900.0
2013-05-28 10:50:00,40.89,40.92,40.88,40.91,153000.0,29.1285,29.1499,29.1214,29.1428,153000.0
2013-05-28 10:55:00,40.91,40.91,40.8,40.82,204400.0,29.1428,29.1428,29.0644,29.0786,204400.0
2013-05-28 11:00:00,40.82,40.83,40.73,40.82,348300.0,29.0786,29.0858,29.0145,29.0786,348300.0
2013-05-28 11:05:00,40.82,40.85,40.8,40.82,225200.0,29.0786,29.1,29.0644,29.0786,225200.0
2013-05-28 11:10:00,40.82,40.88,40.81,40.86,190300.0,29.0786,29.1214,29.0715,29.1071,190300.0
2013-05-28 11:15:00,40.85,40.95,40.85,40.94,279800.0,29.1,29.1713,29.1,29.1641,279800.0
2013-05-28 11:20:00,40.94,40.95,40.91,40.94,201600.0,29.1641,29.1713,29.1428,29.1641,201600.0
2013-05-28 11:25:00,40.94,40.97,40.94,40.95,80500.0,29.1641,29.1855,29.1641,29.1713,80500.0
2013-05-28 11:30:00,40.95,40.96,40.9,40.91,224400.0,29.1713,29.1784,29.1356,29.1428,224400.0
2013-05-28 11:35:00,40.9,40.91,40.8,40.83,131200.0,29.1356,29.1428,29.0644,29.0858,131200.0
2013-05-28 11:40:00,40.83,40.91,40.83,40.91,149900.0,29.0858,29.1428,29.0858,29.1428,149900.0
2013-05-28 11:45:00,40.9,40.91,40.87,40.91,247100.0,29.1356,29.1428,29.1143,29.1428,247100.0
2013-05-28 11:50:00,40.92,40.93,40.88,40.89,172300.0,29.1499,29.157,29.1214,29.1285,172300.0
2013-05-28 11:55:00,40.89,40.9,40.8,40.81,168100.0,29.1285,29.1356,29.0644,29.0715,168100.0
2013-05-28 12:00:00,40.8,40.83,40.79,40.8,419800.0,29.0644,29.0858,29.0573,29.0644,419800.0
2013-05-28 12:05:00,40.8,40.82,40.77,40.8,122000.0,29.0644,29.0786,29.043,29.0644,122000.0
2013-05-28 12:10:00,40.81,40.84,40.8,40.8,84700.0,29.0715,29.0929,29.0644,29.0644,84700.0
2013-05-28 12:15:00,40.8,40.81,40.78,40.79,143600.0,29.0644,29.0715,29.0502,29.0573,143600.0
2013-05-28 12:20:00,40.8,40.8,40.75,40.75,270400.0,29.0644,29.0644,29.0288,29.0288,270400.0
2013-05-28 12:25:00,40.75,40.76,40.73,40.73,141300.0,29.0288,29.0359,29.0145,29.0145,141300.0
2013-05-28 12:30:00,40.73,40.76,40.72,40.75,148300.0,29.0145,29.0359,29.0074,29.0288,148300.0
2013-05-28 12:35:00,40.74,40.76,40.72,40.75,150300.0,29.0217,29.0359,29.0074,29.0288,150300.0
2013-05-28 12:40:00,40.75,40.78,40.74,40.77,106000.0,29.0288,29.0502,29.0217,29.043,106000.0
2013-05-28 12:45:00,40.76,40.77,40.7,40.71,110100.0,29.0359,29.043,28.9932,29.0003,110100.0
2013-05-28 12:50:00,40.72,40.72,40.64,40.7,149700.0,29.0074,29.0074,28.9504,28.9932,149700.0
2013-05-28 12:55:00,40.7,40.71,40.67,40.7,98100.0,28.9932,29.0003,28.9718,28.9932,98100.0
2013-05-28 13:00:00,40.7,40.74,40.7,40.72,114100.0,28.9932,29.0217,28.9932,29.0074,114100.0
2013-05-28 13:05:00,40.71,40.73,40.7,40.71,94700.0,29.0003,29.0145,28.9932,29.0003,94700.0
2013-05-28 13:10:00,40.7,40.71,40.67,40.7,110100.0,28.9932,29.0003,28.9718,28.9932,110100.0
2013-05-28 13:15:00,40.7,40.7,40.66,40.69,77100.0,28.9932,28.9932,28.9647,28.986,77100.0
2013-05-28 13:20:00,40.69,40.7,40.62,40.65,137700.0,28.986,28.9932,28.9362,28.9575,137700.0
2013-05-28 13:25:00,40.64,40.68,40.63,40.64,79700.0,28.9504,28.9789,28.9433,28.9504,79700.0
2013-05-28 13:30:00,40.64,40.65,40.58,40.61,154500.0,28.9504,28.9575,28.9077,28.9291,154500.0
2013-05-28 13:35:00,40.62,40.64,40.59,40.59,132600.0,28.9362,28.9504,28.9148,28.9148,132600.0
2013-05-28 13:40:00,40.59,40.61,40.57,40.59,148200.0,28.9148,28.9291,28.9006,28.9148,148200.0
2013-05-28 13:45:00,40.59,40.62,40.56,40.61,135800.0,28.9148,28.9362,28.8934,28.9291,135800.0
2013-05-28 13:50:00,40.6,40.61,40.57,40.58,117800.0,28.9219,28.9291,28.9006,28.9077,117800.0
2013-05-28 13:55:00,40.59,40.6,40.54,40.57,165600.0,28.9148,28.9219,28.8792,28.9006,165600.0
2013-05-28 14:00:00,40.56,40.57,40.5,40.52,198400.0,28.8934,28.9006,28.8507,28.8649,198400.0
2013-05-28 14:05:00,40.52,40.55,40.5,40.51,290000.0,28.8649,28.8863,28.8507,28.8578,290000.0
2013-05-28 14:10:00,40.5,40.52,40.49,40.49,271200.0,28.8507,28.8649,28.8436,28.8436,271200.0
2013-05-28 14:15:00,40.5,40.55,40.49,40.54,246800.0,28.8507,28.8863,28.8436,28.8792,246800.0
2013-05-28 14:20:00,40.54,40.58,40.52,40.58,148300.0,28.8792,28.9077,28.8649,28.9077,148300.0
2013-05-28 14:25:00,40.58,40.58,40.53,40.53,134700.0,28.9077,28.9077,28.8721,28.8721,134700.0
2013-05-28 14:30:00,40.54,40.56,40.5,40.51,136200.0,28.8792,28.8934,28.8507,28.8578,136200.0
2013-05-28 14:35:00,40.51,40.52,40.41,40.41,230900.0,28.8578,28.8649,28.7866,28.7866,230900.0
2013-05-28 14:40:00,40.42,40.49,40.41,40.49,202300.0,28.7937,28.8436,28.7866,28.8436,202300.0
2013-05-28 14:45:00,40.49,40.54,40.46,40.52,191300.0,28.8436,28.8792,28.8222,28.8649,191300.0
2013-05-28 14:50:00,40.51,40.56,40.51,40.51,199400.0,28.8578,28.8934,28.8578,28.8578,199400.0
2013-05-28 14:55:00,40.51,40.53,40.49,40.51,194100.0,28.8578,28.8721,28.8436,28.8578,194100.0
2013-05-28 15:00:00,40.51,40.54,40.47,40.52,291900.0,28.8578,28.8792,28.8293,28.8649,291900.0
2013-05-28 15:05:00,40.52,40.55,40.51,40.52,262000.0,28.8649,28.8863,28.8578,28.8649,262000.0
2013-05-28 15:10:00,40.52,40.53,40.48,40.5,470200.0,28.8649,28.8721,28.8364,28.8507,470200.0
2013-05-28 15:15:00,40.51,40.57,40.5,40.52,302600.0,28.8578,28.9006,28.8507,28.8649,302600.0
2013-05-28 15:20:00,40.51,40.52,40.49,40.51,288100.0,28.8578,28.8649,28.8436,28.8578,288100.0
2013-05-28 15:25:00,40.51,40.52,40.49,40.51,463000.0,28.8578,28.8649,28.8436,28.8578,463000.0
2013-05-28 15:30:00,40.51,40.52,40.5,40.51,241400.0,28.8578,28.8649,28.8507,28.8578,241400.0
2013-05-28 15:35:00,40.51,40.57,40.51,40.56,374100.0,28.8578,28.9006,28.8578,28.8934,374100.0
2013-05-28 15:40:00,40.56,40.58,40.55,40.55,351800.0,28.8934,28.9077,28.8863,28.8863,351800.0
2013-05-28 15:45:00,40.54,40.58,40.54,40.57,411400.0,28.8792,28.9077,28.8792,28.9006,411400.0
2013-05-28 15:50:00,40.57,40.57,40.53,40.54,437900.0,28.9006,28.9006,28.8721,28.8792,437900.0
2013-05-28 15:55:00,40.54,40.57,40.51,40.52,1002400.0,28.8792,28.9006,28.8578,28.8649,1002400.0
2013-05-29 09:30:00,40.36,40.53,40.25,40.51,591600.0,28.751,28.8721,28.6726,28.8578,591600.0
2013-05-29 09:35:00,40.52,40.54,40.3,40.3,340400.0,28.8649,28.8792,28.7082,28.7082,340400.0
2013-05-29 09:40:00,40.3,40.33,40.21,40.24,444000.0,28.7082,28.7296,28.6441,28.6655,444000.0
2013-05-29 09:45:00,40.24,40.36,40.22,40.34,445400.0,28.6655,28.751,28.6512,28.7367,445400.0
2013-05-29 09:50:00,40.35,40.52,40.34,40.47,564200.0,28.7438,28.8649,28.7367,28.8293,564200.0
2013-05-29 09:55:00,40.47,40.5,40.41,40.43,471700.0,28.8293,28.8507,28.7866,28.8008,471700.0
2013-05-29 10:00:00,40.42,40.57,40.4,40.45,498500.0,28.7937,28.9006,28.7795,28.8151,498500.0
2013-05-29 10:05:00,40.46,40.49,40.37,40.49,292400.0,28.8222,28.8436,28.7581,28.8436,292400.0
2013-05-29 10:10:00,40.49,40.54,40.46,40.5,790900.0,28.8436,28.8792,28.8222,28.8507,790900.0
2013-05-29 10:15:00,40.5,40.55,40.46,40.55,269200.0,28.8507,28.8863,28.8222,28.8863,269200.0
2013-05-29 10:20:00,40.55,40.55,40.41,40.42,291400.0,28.8863,28.8863,28.7866,28.7937,291400.0
2013-05-29 10:25:00,40.41,40.42,40.33,40.38,298500.0,28.7866,28.7937,28.7296,28.7652,298500.0
2013-05-29 10:30:00,40.38,40.42,40.37,40.42,307100.0,28.7652,28.7937,28.7581,28.7937,307100.0
2013-05-29 10:35:00,40.42,40.46,40.41,40.43,272200.0,28.7937,28.8222,28.7866,28.8008,272200.0
2013-05-29 10:40:00,40.43,40.44,40.32,40.39,235600.0,28.8008,28.808,28.7225,28.7723,235600.0
2013-05-29 10:45:00,40.39,40.39,40.29,40.31,235200.0,28.7723,28.7723,28.7011,28.7153,235200.0
2013-05-29 10:50:00,40.31,40.4,40.28,40.39,229700.0,28.7153,28.7795,28.694,28.7723,229700.0
2013-05-29 10:55:00,40.4,40.41,40.36,40.37,294900.0,28.7795,28.7866,28.751,28.7581,294900.0
2013-05-29 11:00:00,40.37,40.39,40.3,40.34,315500.0,28.7581,28.7723,28.7082,28.7367,315500.0
2013-05-29 11:05:00,40.35,40.38,40.31,40.38,250200.0,28.7438,28.7652,28.7153,28.7652,250200.0
2013-05-29 11:10:00,40.38,40.46,40.37,40.44,285700.0,28.7652,28.8222,28.7581,28.808,285700.0
2013-05-29 11:15:00,40.45,40.46,40.42,40.45,178800.0,28.8151,28.8222,28.7937,28.8151,178800.0
2013-05-29 11:20:00,40.45,40.5,40.43,40.49,257700.0,28.8151,28.8507,28.8008,28.8436,257700.0
2013-05-29 11:25:00,40.49,40.55,40.48,40.52,343000.0,28.8436,28.8863,28.8364,28.8649,343000.0
2013-05-29 11:30:00,40.53,40.62,40.52,40.55,309200.0,28.8721,28.9362,28.8649,28.8863,309200.0
2013-05-29 11:35:00,40.55,40.62,40.55,40.59,163600.0,28.8863,28.9362,28.8863,28.9148,163600.0
2013-05-29 11:40:00,40.59,40.72,40.58,40.72,421400.0,28.9148,29.0074,28.9077,29.0074,421400.0
2013-05-29 11:45:00,40.71,40.75,40.69,40.73,265900.0,29.0003,29.0288,28.986,29.0145,265900.0
2013-05-29 11:50:00,40.73,40.75,40.71,40.73,218200.0,29.0145,29.0288,29.0003,29.0145,218200.0
2013-05-29 11:55:00,40.73,40.84,40.73,40.79,260800.0,29.0145,29.0929,29.0145,29.0573,260800.0
2013-05-29 12:00:00,40.79,40.81,40.76,40.77,131200.0,29.0573,29.0715,29.0359,29.043,131200.0
2013-05-29 12:05:00,40.77,40.79,40.74,40.74,193800.0,29.043,29.0573,29.0217,29.0217,193800.0
2013-05-29 12:10:00,40.74,40.75,40.71,40.71,137000.0,29.0217,29.0288,29.0003,29.0003,137000.0
2013-05-29 12:15:00,40.72,40.72,40.7,40.72,122500.0,29.0074,29.0074,28.9932,29.0074,122500.0
2013-05-29 12:20:00,40.71,40.74,40.71,40.71,115500.0,29.0003,29.0217,29.0003,29.0003,115500.0
2013-05-29 12:25:00,40.71,40.72,40.65,40.67,114300.0,29.0003,29.0074,28.9575,28.9718,114300.0
2013-05-29 12:30:00,40.67,40.7,40.65,40.66,85400.0,28.9718,28.9932,28.9575,28.9647,85400.0
2013-05-29 12:35:00,40.66,40.7,40.63,40.69,96300.0,28.9647,28.9932,28.9433,28.986,96300.0
2013-05-29 12:40:00,40.68,40.71,40.68,40.69,94500.0,28.9789,29.0003,28.9789,28.986,94500.0
2013-05-29 12:45:00,40.69,40.7,40.63,40.64,121500.0,28.986,28.9932,28.9433,28.9504,121500.0
2013-05-29 12:50:00,40.63,40.66,40.59,40.59,108900.0,28.9433,28.9647,28.9148,28.9148,108900.0
2013-05-29 12:55:00,40.6,40.65,40.59,40.63,67500.0,28.9219,28.9575,28.9148,28.9433,67500.0
2013-05-29 13:00:00,40.62,40.66,40.62,40.66,141800.0,28.9362,28.9647,28.9362,28.9647,141800.0
2013-05-29 13:05:00,40.66,40.69,40.64,40.65,137000.0,28.9647,28.986,28.9504,28.9575,137000.0
2013-05-29 13:10:00,40.64,40.65,40.58,40.62,175400.0,28.9504,28.9575,28.9077,28.9362,175400.0
2013-05-29 13:15:00,40.61,40.68,40.61,40.68,101400.0,28.9291,28.9789,28.9291,28.9789,101400.0
2013-05-29 13:20:00,40.68,40.7,40.67,40.68,124400.0,28.9789,28.9932,28.9718,28.9789,124400.0
2013-05-29 13:25:00,40.68,40.76,40.67,40.73,227600.0,28.9789,29.0359,28.9718,29.0145,227600.0
2013-05-29 13:30:00,40.74,40.76,40.72,40.73,173900.0,29.0217,29.0359,29.0074,29.0145,173900.0
2013-05-29 13:35:00,40.73,40.82,40.72,40.81,137700.0,29.0145,29.0786,29.0074,29.0715,137700.0
2013-05-29 13:40:00,40.81,40.86,40.8,40.84,299300.0,29.0715,29.1071,29.0644,29.0929,299300.0
2013-05-29 13:45:00,40.84,40.86,40.77,40.79,229000.0,29.0929,29.1071,29.043,29.0573,229000.0
2013-05-29 13:50:00,40.79,40.8,40.77,40.78,175700.0,29.0573,29.0644,29.043,29.0502,175700.0
2013-05-29 13:55:00,40.78,40.85,40.77,40.83,226700.0,29.0502,29.1,29.043,29.0858,226700.0
2013-05-29 14:00:00,40.83,40.86,40.83,40.84,114500.0,29.0858,29.1071,29.0858,29.0929,114500.0
2013-05-29 14:05:00,40.83,40.9,40.82,40.88,155600.0,29.0858,29.1356,29.0786,29.1214,155600.0
2013-05-29 14:10:00,40.87,40.89,40.85,40.88,157700.0,29.1143,29.1285,29.1,29.1214,157700.0
2013-05-29 14:15:00,40.88,40.9,40.84,40.85,285900.0,29.1214,29.1356,29.0929,29.1,285900.0
2013-05-29 14:20:00,40.85,40.86,40.83,40.83,132300.0,29.1,29.1071,29.0858,29.0858,132300.0
2013-05-29 14:25:00,40.84,40.85,40.79,40.82,187300.0,29.0929,29.1,29.0573,29.0786,187300.0
2013-05-29 14:30:00,40.82,40.82,40.78,40.8,305100.0,29.0786,29.0786,29.0502,29.0644,305100.0
2013-05-29 14:35:00,40.81,40.81,40.75,40.77,233900.0,29.0715,29.0715,29.0288,29.043,233900.0
2013-05-29 14:40:00,40.77,40.82,40.75,40.82,99500.0,29.043,29.0786,29.0288,29.0786,99500.0
2013-05-29 14:45:00,40.82,40.86,40.77,40.79,280400.0,29.0786,29.1071,29.043,29.0573,280400.0
2013-05-29 14:50:00,40.78,40.79,40.73,40.76,119200.0,29.0502,29.0573,29.0145,29.0359,119200.0
2013-05-29 14:55:00,40.76,40.79,40.72,40.72,210100.0,29.0359,29.0573,29.0074,29.0074,210100.0
2013-05-29 15:00:00,40.72,40.77,40.7,40.77,193900.0,29.0074,29.043,28.9932,29.043,193900.0
2013-05-29 15:05:00,40.77,40.79,40.74,40.79,178100.0,29.043,29.0573,29.0217,29.0573,178100.0
2013-05-29 15:10:00,40.79,40.85,40.77,40.81,294700.0,29.0573,29.1,29.043,29.0715,294700.0
2013-05-29 15:15:00,40.82,40.83,40.79,40.8,180600.0,29.0786,29.0858,29.0573,29.0644,180600.0
2013-05-29 15:20:00,40.8,40.89,40.8,40.87,302900.0,29.0644,29.1285,29.0644,29.1143,302900.0
2013-05-29 15:25:00,40.87,40.88,40.85,40.87,153000.0,29.1143,29.1214,29.1,29.1143,153000.0
2013-05-29 15:30:00,40.88,40.9,40.86,40.89,214400.0,29.1214,29.1356,29.1071,29.1285,214400.0
2013-05-29 15:35:00,40.89,40.9,40.83,40.86,313100.0,29.1285,29.1356,29.0858,29.1071,313100.0
2013-05-29 15:40:00,40.86,40.86,40.81,40.83,289800.0,29.1071,29.1071,29.0715,29.0858,289800.0
2013-05-29 15:45:00,40.82,40.83,40.76,40.81,427900.0,29.0786,29.0858,29.0359,29.0715,427900.0
2013-05-29 15:50:00,40.81,40.82,40.74,40.76,573200.0,29.0715,29.0786,29.0217,29.0359,573200.0
2013-05-29 15:55:00,40.76,40.8,40.73,40.75,1053100.0,29.0359,29.0644,29.0145,29.0288,1053100.0
2013-05-30 09:30:00,40.79,40.91,40.7,40.75,493200.0,29.0573,29.1428,28.9932,29.0288,493200.0
2013-05-30 09:35:00,40.75,40.9,40.75,40.86,256000.0,29.0288,29.1356,29.0288,29.1071,256000.0
2013-05-30 09:40:00,40.86,40.96,40.85,40.92,420700.0,29.1071,29.1784,29.1,29.1499,420700.0
2013-05-30 09:45:00,40.91,41.06,40.91,40.94,802900.0,29.1428,29.2496,29.1428,29.1641,802900.0
2013-05-30 09:50:00,40.94,41.06,40.94,41.02,267300.0,29.1641,29.2496,29.1641,29.2211,267300.0
2013-05-30 09:55:00,41.02,41.06,40.96,41.0,253300.0,29.2211,29.2496,29.1784,29.2069,253300.0
2013-05-30 10:00:00,40.99,41.05,40.95,40.95,361000.0,29.1998,29.2425,29.1713,29.1713,361000.0
2013-05-30 10:05:00,40.96,41.0,40.93,40.95,334300.0,29.1784,29.2069,29.157,29.1713,334300.0
2013-05-30 10:10:00,40.96,41.0,40.94,40.95,228600.0,29.1784,29.2069,29.1641,29.1713,228600.0
2013-05-30 10:15:00,40.95,40.98,40.9,40.93,276200.0,29.1713,29.1926,29.1356,29.157,276200.0
2013-05-30 10:20:00,40.94,41.02,40.93,41.01,303800.0,29.1641,29.2211,29.157,29.214,303800.0
2013-05-30 10:25:00,41.0,41.03,40.98,40.99,202600.0,29.2069,29.2282,29.1926,29.1998,202600.0
2013-05-30 10:30:00,41.0,41.09,40.98,41.04,446200.0,29.2069,29.271,29.1926,29.2354,446200.0
2013-05-30 10:35:00,41.03,41.09,41.02,41.08,166400.0,29.2282,29.271,29.2211,29.2639,166400.0
2013-05-30 10:40:00,41.08,41.22,41.08,41.22,481500.0,29.2639,29.3636,29.2639,29.3636,481500.0
2013-05-30 10:45:00,41.22,41.29,41.19,41.29,434400.0,29.3636,29.4135,29.3422,29.4135,434400.0
2013-05-30 10:50:00,41.29,41.29,41.16,41.17,265700.0,29.4135,29.4135,29.3209,29.328,265700.0
2013-05-30 10:55:00,41.18,41.27,41.16,41.23,213100.0,29.3351,29.3992,29.3209,29.3707,213100.0
2013-05-30 11:00:00,41.23,41.29,41.23,41.29,211700.0,29.3707,29.4135,29.3707,29.4135,211700.0
2013-05-30 11:05:00,41.28,41.29,41.2,41.25,208800.0,29.4063,29.4135,29.3493,29.385,208800.0
2013-05-30 11:10:00,41.26,41.27,41.18,41.19,266900.0,29.3921,29.3992,29.3351,29.3422,266900.0
2013-05-30 11:15:00,41.19,41.19,41.11,41.12,255500.0,29.3422,29.3422,29.2852,29.2924,255500.0
2013-05-30 11:20:00,41.12,41.13,41.09,41.12,175900.0,29.2924,29.2995,29.271,29.2924,175900.0
2013-05-30 11:25:00,41.13,41.16,41.1,41.15,181500.0,29.2995,29.3209,29.2781,29.3137,181500.0
2013-05-30 11:30:00,41.15,41.16,41.11,41.16,124100.0,29.3137,29.3209,29.2852,29.3209,124100.0
2013-05-30 11:35:00,41.15,41.16,41.12,41.14,143900.0,29.3137,29.3209,29.2924,29.3066,143900.0
2013-05-30 11:40:00,41.14,41.2,41.13,41.2,195100.0,29.3066,29.3493,29.2995,29.3493,195100.0
2013-05-30 11:45:00,41.2,41.22,41.18,41.21,169900.0,29.3493,29.3636,29.3351,29.3565,169900.0
2013-05-30 11:50:00,41.22,41.33,41.21,41.33,241800.0,29.3636,29.442,29.3565,29.442,241800.0
2013-05-30 11:55:00,41.33,41.38,41.3,41.37,306200.0,29.442,29.4776,29.4206,29.4704,306200.0
2013-05-30 12:00:00,41.37,41.46,41.35,41.43,502500.0,29.4704,29.5346,29.4562,29.5132,502500.0
2013-05-30 12:05:00,41.42,41.45,41.37,41.37,233000.0,29.5061,29.5274,29.4704,29.4704,233000.0
2013-05-30 12:10:00,41.37,41.43,41.36,41.42,174100.0,29.4704,29.5132,29.4633,29.5061,174100.0
2013-05-30 12:15:00,41.41,41.46,41.4,41.46,174200.0,29.4989,29.5346,29.4918,29.5346,174200.0
2013-05-30 12:20:00,41.45,41.46,41.36,41.38,197600.0,29.5274,29.5346,29.4633,29.4776,197600.0
2013-05-30 12:25:00,41.37,41.43,41.37,41.42,117500.0,29.4704,29.5132,29.4704,29.5061,117500.0
2013-05-30 12:30:00,41.41,41.41,41.36,41.38,99200.0,29.4989,29.4989,29.4633,29.4776,99200.0
2013-05-30 12:35:00,41.39,41.39,41.35,41.38,122000.0,29.4847,29.4847,29.4562,29.4776,122000.0
2013-05-30 12:40:00,41.38,41.43,41.37,41.42,148600.0,29.4776,29.5132,29.4704,29.5061,148600.0
2013-05-30 12:45:00,41.42,41.42,41.38,41.42,160200.0,29.5061,29.5061,29.4776,29.5061,160200.0
2013-05-30 12:50:00,41.42,41.43,41.37,41.4,176200.0,29.5061,29.5132,29.4704,29.4918,176200.0
2013-05-30 12:55:00,41.4,41.44,41.39,41.44,133500.0,29.4918,29.5203,29.4847,29.5203,133500.0
2013-05-30 13:00:00,41.44,41.44,41.41,41.44,224400.0,29.5203,29.5203,29.4989,29.5203,224400.0
2013-05-30 13:05:00,41.44,41.47,41.42,41.43,230500.0,29.5203,29.5417,29.5061,29.5132,230500.0
2013-05-30 13:10:00,41.43,41.49,41.41,41.48,180700.0,29.5132,29.5559,29.4989,29.5488,180700.0
2013-05-30 13:15:00,41.48,41.5,41.48,41.48,235600.0,29.5488,29.5631,29.5488,29.5488,235600.0
2013-05-30 13:20:00,41.48,41.55,41.47,41.52,225000.0,29.5488,29.5987,29.5417,29.5773,225000.0
2013-05-30 13:25:00,41.52,41.52,41.48,41.52,171400.0,29.5773,29.5773,29.5488,29.5773,171400.0
2013-05-30 13:30:00,41.52,41.56,41.51,41.56,204700.0,29.5773,29.6058,29.5702,29.6058,204700.0
2013-05-30 13:35:00,41.56,41.59,41.55,41.56,206100.0,29.6058,29.6272,29.5987,29.6058,206100.0
2013-05-30 13:40:00,41.56,41.56,41.5,41.5,207300.0,29.6058,29.6058,29.5631,29.5631,207300.0
2013-05-30 13:45:00,41.51,41.51,41.47,41.47,169500.0,29.5702,29.5702,29.5417,29.5417,169500.0
2013-05-30 13:50:00,41.48,41.54,41.46,41.54,173700.0,29.5488,29.5915,29.5346,29.5915,173700.0
2013-05-30 13:55:00,41.54,41.58,41.53,41.55,224600.0,29.5915,29.62,29.5844,29.5987,224600.0
2013-05-30 14:00:00,41.54,41.57,41.52,41.53,204300.0,29.5915,29.6129,29.5773,29.5844,204300.0
2013-05-30 14:05:00,41.54,41.54,41.43,41.44,261600.0,29.5915,29.5915,29.5132,29.5203,261600.0
2013-05-30 14:10:00,41.43,41.44,41.36,41.37,291000.0,29.5132,29.5203,29.4633,29.4704,291000.0
2013-05-30 14:15:00,41.36,41.43,41.36,41.4,234200.0,29.4633,29.5132,29.4633,29.4918,234200.0
2013-05-30 14:20:00,41.4,41.44,41.39,41.44,135700.0,29.4918,29.5203,29.4847,29.5203,135700.0
2013-05-30 14:25:00,41.44,41.48,41.42,41.48,141000.0,29.5203,29.5488,29.5061,29.5488,141000.0
2013-05-30 14:30:00,41.47,41.48,41.38,41.39,226300.0,29.5417,29.5488,29.4776,29.4847,226300.0
2013-05-30 14:35:00,41.39,41.41,41.36,41.41,143700.0,29.4847,29.4989,29.4633,29.4989,143700.0
2013-05-30 14:40:00,41.41,41.41,41.35,41.36,248500.0,29.4989,29.4989,29.4562,29.4633,248500.0
2013-05-30 14:45:00,41.37,41.38,41.33,41.38,249300.0,29.4704,29.4776,29.442,29.4776,249300.0
2013-05-30 14:50:00,41.38,41.39,41.36,41.39,246400.0,29.4776,29.4847,29.4633,29.4847,246400.0
2013-05-30 14:55:00,41.39,41.41,41.36,41.38,179700.0,29.4847,29.4989,29.4633,29.4776,179700.0
2013-05-30 15:00:00,41.38,41.39,41.35,41.37,153800.0,29.4776,29.4847,29.4562,29.4704,153800.0
2013-05-30 15:05:00,41.37,41.39,41.36,41.38,164100.0,29.4704,29.4847,29.4633,29.4776,164100.0
2013-05-30 15:10:00,41.38,41.4,41.36,41.38,324400.0,29.4776,29.4918,29.4633,29.4776,324400.0
2013-05-30 15:15:00,41.37,41.42,41.36,41.42,123600.0,29.4704,29.5061,29.4633,29.5061,123600.0
2013-05-30 15:20:00,41.42,41.43,41.36,41.36,213500.0,29.5061,29.5132,29.4633,29.4633,213500.0
2013-05-30 15:25:00,41.37,41.41,41.34,41.37,320400.0,29.4704,29.4989,29.4491,29.4704,320400.0
2013-05-30 15:30:00,41.37,41.38,41.32,41.32,242100.0,29.4704,29.4776,29.4348,29.4348,242100.0
2013-05-30 15:35:00,41.32,41.38,41.31,41.38,184000.0,29.4348,29.4776,29.4277,29.4776,184000.0
2013-05-30 15:40:00,41.38,41.41,41.36,41.38,273300.0,29.4776,29.4989,29.4633,29.4776,273300.0
2013-05-30 15:45:00,41.38,41.38,41.29,41.3,429200.0,29.4776,29.4776,29.4135,29.4206,429200.0
2013-05-30 15:50:00,41.3,41.3,41.25,41.26,548700.0,29.4206,29.4206,29.385,29.3921,548700.0
2013-05-30 15:55:00,41.26,41.27,41.22,41.24,1202300.0,29.3921,29.3992,29.3636,29.3778,1202300.0
2013-05-31 09:30:00,41.26,41.27,41.11,41.26,732200.0,29.3921,29.3992,29.2852,29.3921,732200.0
2013-05-31 09:35:00,41.26,41.26,41.1,41.18,435900.0,29.3921,29.3921,29.2781,29.3351,435900.0
2013-05-31 09:40:00,41.19,41.32,41.14,41.19,618500.0,29.3422,29.4348,29.3066,29.3422,618500.0
2013-05-31 09:45:00,41.19,41.22,41.06,41.15,447000.0,29.3422,29.3636,29.2496,29.3137,447000.0
2013-05-31 09:50:00,41.15,41.22,41.12,41.19,460700.0,29.3137,29.3636,29.2924,29.3422,460700.0
2013-05-31 09:55:00,41.19,41.2,41.07,41.08,307700.0,29.3422,29.3493,29.2567,29.2639,307700.0
2013-05-31 10:00:00,41.08,41.16,41.05,41.08,317400.0,29.2639,29.3209,29.2425,29.2639,317400.0
2013-05-31 10:05:00,41.08,41.12,41.04,41.07,383300.0,29.2639,29.2924,29.2354,29.2567,383300.0
2013-05-31 10:10:00,41.07,41.11,41.06,41.09,337700.0,29.2567,29.2852,29.2496,29.271,337700.0
2013-05-31 10:15:00,41.09,41.16,41.08,41.14,489900.0,29.271,29.3209,29.2639,29.3066,489900.0
2013-05-31 10:20:00,41.13,41.15,41.09,41.11,243100.0,29.2995,29.3137,29.271,29.2852,243100.0
2013-05-31 10:25:00,41.11,41.15,41.1,41.14,242500.0,29.2852,29.3137,29.2781,29.3066,242500.0
2013-05-31 10:30:00,41.14,41.23,41.11,41.18,195200.0,29.3066,29.3707,29.2852,29.3351,195200.0
2013-05-31 10:35:00,41.18,41.31,41.17,41.29,275800.0,29.3351,29.4277,29.328,29.4135,275800.0
2013-05-31 10:40:00,41.28,41.28,41.18,41.18,219600.0,29.4063,29.4063,29.3351,29.3351,219600.0
2013-05-31 10:45:00,41.19,41.23,41.14,41.15,231800.0,29.3422,29.3707,29.3066,29.3137,231800.0
2013-05-31 10:50:00,41.15,41.18,41.12,41.16,296500.0,29.3137,29.3351,29.2924,29.3209,296500.0
2013-05-31 10:55:00,41.16,41.17,41.08,41.12,201800.0,29.3209,29.328,29.2639,29.2924,201800.0
2013-05-31 11:00:00,41.12,41.18,41.1,41.18,188400.0,29.2924,29.3351,29.2781,29.3351,188400.0
2013-05-31 11:05:00,41.18,41.26,41.15,41.2,295800.0,29.3351,29.3921,29.3137,29.3493,295800.0
2013-05-31 11:10:00,41.21,41.28,41.2,41.27,216200.0,29.3565,29.4063,29.3493,29.3992,216200.0
2013-05-31 11:15:00,41.27,41.35,41.27,41.3,152500.0,29.3992,29.4562,29.3992,29.4206,152500.0
2013-05-31 11:20:00,41.29,41.31,41.25,41.25,165100.0,29.4135,29.4277,29.385,29.385,165100.0
2013-05-31 11:25:00,41.24,41.25,41.15,41.15,156500.0,29.3778,29.385,29.3137,29.3137,156500.0
2013-05-31 11:30:00,41.15,41.24,41.15,41.23,121900.0,29.3137,29.3778,29.3137,29.3707,121900.0
2013-05-31 11:35:00,41.22,41.35,41.22,41.32,235500.0,29.3636,29.4562,29.3636,29.4348,235500.0
2013-05-31 11:40:00,41.31,41.34,41.27,41.3,107000.0,29.4277,29.4491,29.3992,29.4206,107000.0
2013-05-31 11:45:00,41.3,41.31,41.24,41.26,167000.0,29.4206,29.4277,29.3778,29.3921,167000.0
2013-05-31 11:50:00,41.26,41.27,41.21,41.21,190500.0,29.3921,29.3992,29.3565,29.3565,190500.0
2013-05-31 11:55:00,41.22,41.23,41.14,41.15,157500.0,29.3636,29.3707,29.3066,29.3137,157500.0
2013-05-31 12:00:00,41.15,41.15,41.03,41.05,239000.0,29.3137,29.3137,29.2282,29.2425,239000.0
2013-05-31 12:05:00,41.06,41.15,41.04,41.15,184200.0,29.2496,29.3137,29.2354,29.3137,184200.0
2013-05-31 12:10:00,41.15,41.16,41.12,41.13,136200.0,29.3137,29.3209,29.2924,29.2995,136200.0
2013-05-31 12:15:00,41.13,41.16,41.11,41.16,196300.0,29.2995,29.3209,29.2852,29.3209,196300.0
2013-05-31 12:20:00,41.15,41.19,41.12,41.18,104600.0,29.3137,29.3422,29.2924,29.3351,104600.0
2013-05-31 12:25:00,41.18,41.18,41.14,41.15,87400.0,29.3351,29.3351,29.3066,29.3137,87400.0
2013-05-31 12:30:00,41.15,41.19,41.12,41.19,154800.0,29.3137,29.3422,29.2924,29.3422,154800.0
2013-05-31 12:35:00,41.19,41.19,41.15,41.17,142600.0,29.3422,29.3422,29.3137,29.328,142600.0
2013-05-31 12:40:00,41.16,41.19,41.15,41.18,113700.0,29.3209,29.3422,29.3137,29.3351,113700.0
2013-05-31 12:45:00,41.18,41.21,41.17,41.18,598300.0,29.3351,29.3565,29.328,29.3351,598300.0
2013-05-31 12:50:00,41.17,41.18,41.12,41.12,58900.0,29.328,29.3351,29.2924,29.2924,58900.0
2013-05-31 12:55:00,41.13,41.14,41.1,41.12,95900.0,29.2995,29.3066,29.2781,29.2924,95900.0
2013-05-31 13:00:00,41.12,41.16,41.11,41.15,169100.0,29.2924,29.3209,29.2852,29.3137,169100.0
2013-05-31 13:05:00,41.14,41.18,41.12,41.17,203200.0,29.3066,29.3351,29.2924,29.328,203200.0
2013-05-31 13:10:00,41.18,41.19,41.15,41.19,122700.0,29.3351,29.3422,29.3137,29.3422,122700.0
2013-05-31 13:15:00,41.19,41.2,41.15,41.16,203900.0,29.3422,29.3493,29.3137,29.3209,203900.0
2013-05-31 13:20:00,41.16,41.16,41.12,41.13,127700.0,29.3209,29.3209,29.2924,29.2995,127700.0
2013-05-31 13:25:00,41.13,41.14,41.09,41.14,125100.0,29.2995,29.3066,29.271,29.3066,125100.0
2013-05-31 13:30:00,41.14,41.14,41.08,41.08,80700.0,29.3066,29.3066,29.2639,29.2639,80700.0
2013-05-31 13:35:00,41.09,41.09,41.03,41.05,130700.0,29.271,29.271,29.2282,29.2425,130700.0
2013-05-31 13:40:00,41.04,41.06,41.02,41.05,115700.0,29.2354,29.2496,29.2211,29.2425,115700.0
2013-05-31 13:45:00,41.05,41.06,41.02,41.04,150300.0,29.2425,29.2496,29.2211,29.2354,150300.0
2013-05-31 13:50:00,41.04,41.05,41.02,41.03,93200.0,29.2354,29.2425,29.2211,29.2282,93200.0
2013-05-31 13:55:00,41.02,41.03,41.0,41.01,219300.0,29.2211,29.2282,29.2069,29.214,219300.0
2013-05-31 14:00:00,41.01,41.02,41.0,41.01,156400.0,29.214,29.2211,29.2069,29.214,156400.0
2013-05-31 14:05:00,41.01,41.02,41.0,41.0,217200.0,29.214,29.2211,29.2069,29.2069,217200.0
2013-05-31 14:10:00,41.0,41.03,41.0,41.03,200800.0,29.2069,29.2282,29.2069,29.2282,200800.0
2013-05-31 14:15:00,41.02,41.05,41.02,41.04,109200.0,29.2211,29.2425,29.2211,29.2354,109200.0
2013-05-31 14:20:00,41.04,41.05,41.02,41.05,99400.0,29.2354,29.2425,29.2211,29.2425,99400.0
2013-05-31 14:25:00,41.04,41.05,41.01,41.02,82900.0,29.2354,29.2425,29.214,29.2211,82900.0
2013-05-31 14:30:00,41.02,41.02,41.0,41.0,248500.0,29.2211,29.2211,29.2069,29.2069,248500.0
2013-05-31 14:35:00,41.0,41.01,40.92,40.95,228800.0,29.2069,29.214,29.1499,29.1713,228800.0
2013-05-31 14:40:00,40.94,41.01,40.91,41.0,297500.0,29.1641,29.214,29.1428,29.2069,297500.0
2013-05-31 14:45:00,40.99,41.01,40.96,40.96,156900.0,29.1998,29.214,29.1784,29.1784,156900.0
2013-05-31 14:50:00,40.96,41.02,40.96,40.99,330900.0,29.1784,29.2211,29.1784,29.1998,330900.0
2013-05-31 14:55:00,40.99,41.01,40.94,40.94,218100.0,29.1998,29.214,29.1641,29.1641,218100.0
2013-05-31 15:00:00,40.94,41.02,40.9,40.99,355500.0,29.1641,29.2211,29.1356,29.1998,355500.0
2013-05-31 15:05:00,40.99,41.03,40.97,41.0,107400.0,29.1998,29.2282,29.1855,29.2069,107400.0
2013-05-31 15:10:00,41.0,41.04,40.96,41.03,185000.0,29.2069,29.2354,29.1784,29.2282,185000.0
2013-05-31 15:15:00,41.02,41.06,41.02,41.05,240100.0,29.2211,29.2496,29.2211,29.2425,240100.0
2013-05-31 15:20:00,41.05,41.13,41.04,41.09,290600.0,29.2425,29.2995,29.2354,29.271,290600.0
2013-05-31 15:25:00,41.09,41.09,40.94,40.95,250100.0,29.271,29.271,29.1641,29.1713,250100.0
2013-05-31 15:30:00,40.95,40.96,40.82,40.88,462500.0,29.1713,29.1784,29.0786,29.1214,462500.0
2013-05-31 15:35:00,40.88,40.92,40.83,40.87,397800.0,29.1214,29.1499,29.0858,29.1143,397800.0
2013-05-31 15:40:00,40.88,40.93,40.87,40.89,303200.0,29.1214,29.157,29.1143,29.1285,303200.0
2013-05-31 15:45:00,40.88,40.91,40.82,40.82,527200.0,29.1214,29.1428,29.0786,29.0786,527200.0
2013-05-31 15:50:00,40.82,40.83,40.75,40.76,924400.0,29.0786,29.0858,29.0288,29.0359,924400.0
2013-05-31 15:55:00,40.76,40.77,40.57,40.58,2415800.0,29.0359,29.043,28.9006,28.9077,2415800.0
2013-06-03 09:30:00,40.84,40.88,40.65,40.68,1122200.0,29.0929,29.1214,28.9575,28.9789,1122200.0
2013-06-03 09:35:00,40.69,40.87,40.68,40.81,470200.0,28.986,29.1143,28.9789,29.0715,470200.0
2013-06-03 09:40:00,40.81,40.96,40.63,40.64,637800.0,29.0715,29.1784,28.9433,28.9504,637800.0
2013-06-03 09:45:00,40.64,40.73,40.58,40.72,447500.0,28.9504,29.0145,28.9077,29.0074,447500.0
2013-06-03 09:50:00,40.73,40.84,40.65,40.66,345900.0,29.0145,29.0929,28.9575,28.9647,345900.0
2013-06-03 09:55:00,40.68,40.77,40.65,40.73,432400.0,28.9789,29.043,28.9575,29.0145,432400.0
2013-06-03 10:00:00,40.7,40.76,40.58,40.69,433000.0,28.9932,29.0359,28.9077,28.986,433000.0
2013-06-03 10:05:00,40.69,40.75,40.64,40.74,276000.0,28.986,29.0288,28.9504,29.0217,276000.0
2013-06-03 10:10:00,40.73,40.76,40.7,40.7,378300.0,29.0145,29.0359,28.9932,28.9932,378300.0
2013-06-03 10:15:00,40.7,40.71,40.61,40.7,325600.0,28.9932,29.0003,28.9291,28.9932,325600.0
2013-06-03 10:20:00,40.71,40.78,40.69,40.71,265600.0,29.0003,29.0502,28.986,29.0003,265600.0
2013-06-03 10:25:00,40.71,40.72,40.58,40.59,371100.0,29.0003,29.0074,28.9077,28.9148,371100.0
2013-06-03 10:30:00,40.59,40.6,40.47,40.5,516400.0,28.9148,28.9219,28.8293,28.8507,516400.0
2013-06-03 10:35:00,40.51,40.51,40.39,40.46,276200.0,28.8578,28.8578,28.7723,28.8222,276200.0
2013-06-03 10:40:00,40.47,40.47,40.28,40.36,695400.0,28.8293,28.8293,28.694,28.751,695400.0
2013-06-03 10:45:00,40.36,40.47,40.31,40.46,426000.0,28.751,28.8293,28.7153,28.8222,426000.0
2013-06-03 10:50:00,40.47,40.47,40.36,40.38,431400.0,28.8293,28.8293,28.751,28.7652,431400.0
2013-06-03 10:55:00,40.39,40.39,40.22,40.28,456600.0,28.7723,28.7723,28.6512,28.694,456600.0
2013-06-03 11:00:00,40.28,40.32,40.2,40.24,363600.0,28.694,28.7225,28.637,28.6655,363600.0
2013-06-03 11:05:00,40.23,40.27,40.19,40.23,352000.0,28.6584,28.6868,28.6299,28.6584,352000.0
2013-06-03 11:10:00,40.22,40.28,40.06,40.09,504100.0,28.6512,28.694,28.5373,28.5586,504100.0
2013-06-03 11:15:00,40.1,40.15,40.05,40.12,335200.0,28.5657,28.6014,28.5301,28.58,335200.0
2013-06-03 11:20:00,40.12,40.18,40.03,40.09,383700.0,28.58,28.6227,28.5159,28.5586,383700.0
2013-06-03 11:25:00,40.09,40.15,39.99,40.01,609100.0,28.5586,28.6014,28.4874,28.5016,609100.0
2013-06-03 11:30:00,40.01,40.05,40.0,40.0,357100.0,28.5016,28.5301,28.4945,28.4945,357100.0
2013-06-03 11:35:00,40.0,40.13,40.0,40.08,240000.0,28.4945,28.5871,28.4945,28.5515,240000.0
2013-06-03 11:40:00,40.07,40.15,40.04,40.15,251200.0,28.5444,28.6014,28.523,28.6014,251200.0
2013-06-03 11:45:00,40.15,40.23,40.14,40.17,155500.0,28.6014,28.6584,28.5942,28.6156,155500.0
2013-06-03 11:50:00,40.16,40.23,40.15,40.19,171900.0,28.6085,28.6584,28.6014,28.6299,171900.0
2013-06-03 11:55:00,40.19,40.24,40.14,40.2,92300.0,28.6299,28.6655,28.5942,28.637,92300.0
2013-06-03 12:00:00,40.2,40.26,40.11,40.11,136400.0,28.637,28.6797,28.5729,28.5729,136400.0
2013-06-03 12:05:00,40.11,40.24,40.08,40.22,182900.0,28.5729,28.6655,28.5515,28.6512,182900.0
2013-06-03 12:10:00,40.23,40.24,40.16,40.19,118000.0,28.6584,28.6655,28.6085,28.6299,118000.0
2013-06-03 12:15:00,40.18,40.19,40.12,40.14,143800.0,28.6227,28.6299,28.58,28.5942,143800.0
2013-06-03 12:20:00,40.14,40.17,40.07,40.16,271800.0,28.5942,28.6156,28.5444,28.6085,271800.0
2013-06-03 12:25:00,40.15,40.21,40.14,40.18,116800.0,28.6014,28.6441,28.5942,28.6227,116800.0
2013-06-03 12:30:00,40.19,40.22,40.12,40.16,107100.0,28.6299,28.6512,28.58,28.6085,107100.0
2013-06-03 12:35:00,40.17,40.21,40.15,40.17,77600.0,28.6156,28.6441,28.6014,28.6156,77600.0
2013-06-03 12:40:00,40.17,40.24,40.15,40.22,148900.0,28.6156,28.6655,28.6014,28.6512,148900.0
2013-06-03 12:45:00,40.23,40.33,40.19,40.2,478400.0,28.6584,28.7296,28.6299,28.637,478400.0
2013-06-03 12:50:00,40.21,40.24,40.19,40.21,132800.0,28.6441,28.6655,28.6299,28.6441,132800.0
2013-06-03 12:55:00,40.21,40.21,40.15,40.18,131900.0,28.6441,28.6441,28.6014,28.6227,131900.0
2013-06-03 13:00:00,40.19,40.23,40.17,40.22,136400.0,28.6299,28.6584,28.6156,28.6512,136400.0
2013-06-03 13:05:00,40.22,40.26,40.21,40.25,192200.0,28.6512,28.6797,28.6441,28.6726,192200.0
2013-06-03 13:10:00,40.24,40.28,40.23,40.24,103300.0,28.6655,28.694,28.6584,28.6655,103300.0
2013-06-03 13:15:00,40.23,40.26,40.2,40.26,80700.0,28.6584,28.6797,28.637,28.6797,80700.0
2013-06-03 13:20:00,40.27,40.27,40.19,40.19,91600.0,28.6868,28.6868,28.6299,28.6299,91600.0
2013-06-03 13:25:00,40.18,40.22,40.16,40.17,129300.0,28.6227,28.6512,28.6085,28.6156,129300.0
2013-06-03 13:30:00,40.16,40.21,40.16,40.16,108800.0,28.6085,28.6441,28.6085,28.6085,108800.0
2013-06-03 13:35:00,40.16,40.16,40.12,40.16,130700.0,28.6085,28.6085,28.58,28.6085,130700.0
2013-06-03 13:40:00,40.16,40.17,40.12,40.14,98600.0,28.6085,28.6156,28.58,28.5942,98600.0
2013-06-03 13:45:00,40.14,40.17,40.12,40.15,113800.0,28.5942,28.6156,28.58,28.6014,113800.0
2013-06-03 13:50:00,40.15,40.25,40.14,40.19,191300.0,28.6014,28.6726,28.5942,28.6299,191300.0
2013-06-03 13:55:00,40.2,40.25,40.2,40.23,168800.0,28.637,28.6726,28.637,28.6584,168800.0
2013-06-03 14:00:00,40.23,40.31,40.19,40.27,265900.0,28.6584,28.7153,28.6299,28.6868,265900.0
2013-06-03 14:05:00,40.28,40.32,40.28,40.3,244700.0,28.694,28.7225,28.694,28.7082,244700.0
2013-06-03 14:10:00,40.3,40.34,40.3,40.34,169300.0,28.7082,28.7367,28.7082,28.7367,169300.0
2013-06-03 14:15:00,40.34,40.34,40.3,40.33,134700.0,28.7367,28.7367,28.7082,28.7296,134700.0
2013-06-03 14:20:00,40.33,40.35,40.31,40.33,199500.0,28.7296,28.7438,28.7153,28.7296,199500.0
2013-06-03 14:25:00,40.33,40.44,40.32,40.42,211300.0,28.7296,28.808,28.7225,28.7937,211300.0
2013-06-03 14:30:00,40.41,40.42,40.35,40.36,207600.0,28.7866,28.7937,28.7438,28.751,207600.0
2013-06-03 14:35:00,40.36,40.4,40.34,40.36,103200.0,28.751,28.7795,28.7367,28.751,103200.0
2013-06-03 14:40:00,40.36,40.51,40.36,40.5,287300.0,28.751,28.8578,28.751,28.8507,287300.0
2013-06-03 14:45:00,40.5,40.51,40.45,40.47,117700.0,28.8507,28.8578,28.8151,28.8293,117700.0
2013-06-03 14:50:00,40.47,40.54,40.45,40.48,152900.0,28.8293,28.8792,28.8151,28.8364,152900.0
2013-06-03 14:55:00,40.48,40.51,40.43,40.45,146500.0,28.8364,28.8578,28.8008,28.8151,146500.0
2013-06-03 15:00:00,40.46,40.5,40.44,40.45,172800.0,28.8222,28.8507,28.808,28.8151,172800.0
2013-06-03 15:05:00,40.44,40.49,40.44,40.48,152900.0,28.808,28.8436,28.808,28.8364,152900.0
2013-06-03 15:10:00,40.48,40.5,40.44,40.47,178500.0,28.8364,28.8507,28.808,28.8293,178500.0
2013-06-03 15:15:00,40.47,40.47,40.41,40.41,136200.0,28.8293,28.8293,28.7866,28.7866,136200.0
2013-06-03 15:20:00,40.41,40.52,40.41,40.51,118400.0,28.7866,28.8649,28.7866,28.8578,118400.0
2013-06-03 15:25:00,40.51,40.53,40.46,40.51,155200.0,28.8578,28.8721,28.8222,28.8578,155200.0
2013-06-03 15:30:00,40.5,40.6,40.49,40.59,251000.0,28.8507,28.9219,28.8436,28.9148,251000.0
2013-06-03 15:35:00,40.59,40.59,40.52,40.59,225900.0,28.9148,28.9148,28.8649,28.9148,225900.0
2013-06-03 15:40:00,40.59,40.64,40.57,40.64,207900.0,28.9148,28.9504,28.9006,28.9504,207900.0
2013-06-03 15:45:00,40.65,40.7,40.62,40.65,332700.0,28.9575,28.9932,28.9362,28.9575,332700.0
2013-06-03 15:50:00,40.65,40.69,40.57,40.68,433800.0,28.9575,28.986,28.9006,28.9789,433800.0
2013-06-03 15:55:00,40.68,40.73,40.65,40.72,1118700.0,28.9789,29.0145,28.9575,29.0074,1118700.0
2013-06-04 09:30:00,40.8,40.95,40.75,40.89,508600.0,29.0644,29.1713,29.0288,29.1285,508600.0
2013-06-04 09:35:00,40.9,41.03,40.86,40.88,435500.0,29.1356,29.2282,29.1071,29.1214,435500.0
2013-06-04 09:40:00,40.88,40.95,40.82,40.95,304400.0,29.1214,29.1713,29.0786,29.1713,304400.0
2013-06-04 09:45:00,40.95,41.06,40.89,41.02,377500.0,29.1713,29.2496,29.1285,29.2211,377500.0
2013-06-04 09:50:00,41.02,41.02,40.77,40.83,497100.0,29.2211,29.2211,29.043,29.0858,497100.0
2013-06-04 09:55:00,40.84,40.95,40.83,40.9,280800.0,29.0929,29.1713,29.0858,29.1356,280800.0
2013-06-04 10:00:00,40.9,41.04,40.87,41.02,442100.0,29.1356,29.2354,29.1143,29.2211,442100.0
2013-06-04 10:05:00,41.03,41.04,40.99,41.03,408900.0,29.2282,29.2354,29.1998,29.2282,408900.0
2013-06-04 10:10:00,41.02,41.15,41.01,41.02,260000.0,29.2211,29.3137,29.214,29.2211,260000.0
2013-06-04 10:15:00,41.01,41.05,40.98,41.04,317600.0,29.214,29.2425,29.1926,29.2354,317600.0
2013-06-04 10:20:00,41.04,41.05,41.0,41.03,294000.0,29.2354,29.2425,29.2069,29.2282,294000.0
2013-06-04 10:25:00,41.04,41.13,41.03,41.12,315000.0,29.2354,29.2995,29.2282,29.2924,315000.0
2013-06-04 10:30:00,41.13,41.17,41.08,41.15,255700.0,29.2995,29.328,29.2639,29.3137,255700.0
2013-06-04 10:35:00,41.14,41.16,41.09,41.1,137100.0,29.3066,29.3209,29.271,29.2781,137100.0
2013-06-04 10:40:00,41.11,41.14,41.04,41.08,243300.0,29.2852,29.3066,29.2354,29.2639,243300.0
2013-06-04 10:45:00,41.08,41.1,41.04,41.07,142300.0,29.2639,29.2781,29.2354,29.2567,142300.0
2013-06-04 10:50:00,41.06,41.07,40.96,41.0,395100.0,29.2496,29.2567,29.1784,29.2069,395100.0
2013-06-04 10:55:00,41.0,41.02,40.95,40.95,262600.0,29.2069,29.2211,29.1713,29.1713,262600.0
2013-06-04 11:00:00,40.95,40.97,40.93,40.97,197300.0,29.1713,29.1855,29.157,29.1855,197300.0
2013-06-04 11:05:00,40.96,40.98,40.92,40.95,177400.0,29.1784,29.1926,29.1499,29.1713,177400.0
2013-06-04 11:10:00,40.94,40.99,40.9,40.99,161100.0,29.1641,29.1998,29.1356,29.1998,161100.0
2013-06-04 11:15:00,40.98,41.02,40.93,40.98,197200.0,29.1926,29.2211,29.157,29.1926,197200.0
2013-06-04 11:20:00,40.98,40.99,40.93,40.98,149700.0,29.1926,29.1998,29.157,29.1926,149700.0
2013-06-04 11:25:00,40.97,40.99,40.96,40.98,136100.0,29.1855,29.1998,29.1784,29.1926,136100.0
2013-06-04 11:30:00,40.98,40.99,40.93,40.97,128100.0,29.1926,29.1998,29.157,29.1855,128100.0
2013-06-04 11:35:00,40.98,40.98,40.9,40.93,159900.0,29.1926,29.1926,29.1356,29.157,159900.0
2013-06-04 11:40:00,40.94,40.99,40.92,40.96,143300.0,29.1641,29.1998,29.1499,29.1784,143300.0
2013-06-04 11:45:00,40.97,40.99,40.95,40.97,73800.0,29.1855,29.1998,29.1713,29.1855,73800.0
2013-06-04 11:50:00,40.97,40.97,40.92,40.93,81700.0,29.1855,29.1855,29.1499,29.157,81700.0
2013-06-04 11:55:00,40.93,40.95,40.9,40.93,115300.0,29.157,29.1713,29.1356,29.157,115300.0
2013-06-04 12:00:00,40.93,40.94,40.81,40.81,212400.0,29.157,29.1641,29.0715,29.0715,212400.0
2013-06-04 12:05:00,40.81,40.85,40.75,40.77,189900.0,29.0715,29.1,29.0288,29.043,189900.0
2013-06-04 12:10:00,40.77,40.83,40.73,40.79,190400.0,29.043,29.0858,29.0145,29.0573,190400.0
2013-06-04 12:15:00,40.79,40.79,40.65,40.72,229400.0,29.0573,29.0573,28.9575,29.0074,229400.0
2013-06-04 12:20:00,40.73,40.76,40.7,40.72,147400.0,29.0145,29.0359,28.9932,29.0074,147400.0
2013-06-04 12:25:00,40.72,40.73,40.67,40.68,169100.0,29.0074,29.0145,28.9718,28.9789,169100.0
2013-06-04 12:30:00,40.68,40.74,40.67,40.73,113100.0,28.9789,29.0217,28.9718,29.0145,113100.0
2013-06-04 12:35:00,40.73,40.8,40.73,40.75,104700.0,29.0145,29.0644,29.0145,29.0288,104700.0
2013-06-04 12:40:00,40.76,40.78,40.71,40.76,88600.0,29.0359,29.0502,29.0003,29.0359,88600.0
2013-06-04 12:45:00,40.76,40.76,40.69,40.72,84100.0,29.0359,29.0359,28.986,29.0074,84100.0
2013-06-04 12:50:00,40.72,40.78,40.69,40.74,117400.0,29.0074,29.0502,28.986,29.0217,117400.0
2013-06-04 12:55:00,40.74,40.78,40.7,40.77,90100.0,29.0217,29.0502,28.9932,29.043,90100.0
2013-06-04 13:00:00,40.77,40.77,40.73,40.74,70400.0,29.043,29.043,29.0145,29.0217,70400.0
2013-06-04 13:05:00,40.75,40.83,40.74,40.83,68700.0,29.0288,29.0858,29.0217,29.0858,68700.0
2013-06-04 13:10:00,40.84,40.88,40.83,40.87,170800.0,29.0929,29.1214,29.0858,29.1143,170800.0
2013-06-04 13:15:00,40.87,40.87,40.81,40.82,65400.0,29.1143,29.1143,29.0715,29.0786,65400.0
2013-06-04 13:20:00,40.82,40.84,40.79,40.8,114400.0,29.0786,29.0929,29.0573,29.0644,114400.0
2013-06-04 13:25:00,40.8,40.8,40.53,40.58,424700.0,29.0644,29.0644,28.8721,28.9077,424700.0
2013-06-04 13:30:00,40.57,40.6,40.51,40.6,149900.0,28.9006,28.9219,28.8578,28.9219,149900.0
2013-06-04 13:35:00,40.59,40.59,40.47,40.55,185500.0,28.9148,28.9148,28.8293,28.8863,185500.0
2013-06-04 13:40:00,40.54,40.63,40.54,40.62,131500.0,28.8792,28.9433,28.8792,28.9362,131500.0
2013-06-04 13:45:00,40.61,40.62,40.48,40.51,235200.0,28.9291,28.9362,28.8364,28.8578,235200.0
2013-06-04 13:50:00,40.51,40.59,40.5,40.54,136000.0,28.8578,28.9148,28.8507,28.8792,136000.0
2013-06-04 13:55:00,40.54,40.6,40.49,40.58,131500.0,28.8792,28.9219,28.8436,28.9077,131500.0
2013-06-04 14:00:00,40.57,40.58,40.48,40.51,236600.0,28.9006,28.9077,28.8364,28.8578,236600.0
2013-06-04 14:05:00,40.51,40.54,40.44,40.46,216300.0,28.8578,28.8792,28.808,28.8222,216300.0
2013-06-04 14:10:00,40.45,40.54,40.42,40.54,185700.0,28.8151,28.8792,28.7937,28.8792,185700.0
2013-06-04 14:15:00,40.54,40.58,40.5,40.55,131900.0,28.8792,28.9077,28.8507,28.8863,131900.0
2013-06-04 14:20:00,40.55,40.6,40.48,40.48,150300.0,28.8863,28.9219,28.8364,28.8364,150300.0
2013-06-04 14:25:00,40.48,40.59,40.48,40.58,149700.0,28.8364,28.9148,28.8364,28.9077,149700.0
2013-06-04 14:30:00,40.59,40.63,40.58,40.62,114400.0,28.9148,28.9433,28.9077,28.9362,114400.0
2013-06-04 14:35:00,40.62,40.63,40.56,40.61,114100.0,28.9362,28.9433,28.8934,28.9291,114100.0
2013-06-04 14:40:00,40.61,40.68,40.6,40.63,191900.0,28.9291,28.9789,28.9219,28.9433,191900.0
2013-06-04 14:45:00,40.63,40.64,40.57,40.61,158800.0,28.9433,28.9504,28.9006,28.9291,158800.0
2013-06-04 14:50:00,40.61,40.66,40.59,40.63,118000.0,28.9291,28.9647,28.9148,28.9433,118000.0
2013-06-04 14:55:00,40.62,40.63,40.5,40.54,183100.0,28.9362,28.9433,28.8507,28.8792,183100.0
2013-06-04 15:00:00,40.54,40.58,40.5,40.57,136900.0,28.8792,28.9077,28.8507,28.9006,136900.0
2013-06-04 15:05:00,40.57,40.64,40.55,40.58,170700.0,28.9006,28.9504,28.8863,28.9077,170700.0
2013-06-04 15:10:00,40.58,40.6,40.5,40.52,174500.0,28.9077,28.9219,28.8507,28.8649,174500.0
2013-06-04 15:15:00,40.51,40.52,40.46,40.5,330600.0,28.8578,28.8649,28.8222,28.8507,330600.0
2013-06-04 15:20:00,40.51,40.53,40.48,40.49,263600.0,28.8578,28.8721,28.8364,28.8436,263600.0
2013-06-04 15:25:00,40.48,40.57,40.48,40.54,237600.0,28.8364,28.9006,28.8364,28.8792,237600.0
2013-06-04 15:30:00,40.55,40.68,40.53,40.67,475400.0,28.8863,28.9789,28.8721,28.9718,475400.0
2013-06-04 15:35:00,40.68,40.7,40.64,40.68,137200.0,28.9789,28.9932,28.9504,28.9789,137200.0
2013-06-04 15:40:00,40.68,40.75,40.67,40.73,192500.0,28.9789,29.0288,28.9718,29.0145,192500.0
2013-06-04 15:45:00,40.73,40.74,40.65,40.66,261600.0,29.0145,29.0217,28.9575,28.9647,261600.0
2013-06-04 15:50:00,40.66,40.69,40.51,40.54,590900.0,28.9647,28.986,28.8578,28.8792,590900.0
2013-06-04 15:55:00,40.54,40.62,40.42,40.43,1117400.0,28.8792,28.9362,28.7937,28.8008,1117400.0
2013-06-05 09:30:00,40.24,40.39,40.21,40.35,1015000.0,28.6655,28.7723,28.6441,28.7438,1015000.0
2013-06-05 09:35:00,40.37,40.51,40.29,40.44,499700.0,28.7581,28.8578,28.7011,28.808,499700.0
2013-06-05 09:40:00,40.44,40.55,40.32,40.49,357300.0,28.808,28.8863,28.7225,28.8436,357300.0
2013-06-05 09:45:00,40.49,40.55,40.32,40.32,293200.0,28.8436,28.8863,28.7225,28.7225,293200.0
2013-06-05 09:50:00,40.32,40.36,40.24,40.3,253900.0,28.7225,28.751,28.6655,28.7082,253900.0
2013-06-05 09:55:00,40.3,40.41,40.3,40.35,231500.0,28.7082,28.7866,28.7082,28.7438,231500.0
2013-06-05 10:00:00,40.34,40.39,40.25,40.35,308000.0,28.7367,28.7723,28.6726,28.7438,308000.0
2013-06-05 10:05:00,40.36,40.37,40.22,40.25,390400.0,28.751,28.7581,28.6512,28.6726,390400.0
2013-06-05 10:10:00,40.25,40.26,40.17,40.19,325300.0,28.6726,28.6797,28.6156,28.6299,325300.0
2013-06-05 10:15:00,40.19,40.2,40.07,40.1,412900.0,28.6299,28.637,28.5444,28.5657,412900.0
2013-06-05 10:20:00,40.1,40.19,40.09,40.17,313000.0,28.5657,28.6299,28.5586,28.6156,313000.0
2013-06-05 10:25:00,40.16,40.24,40.15,40.21,239800.0,28.6085,28.6655,28.6014,28.6441,239800.0
2013-06-05 10:30:00,40.22,40.25,40.2,40.23,188800.0,28.6512,28.6726,28.637,28.6584,188800.0
2013-06-05 10:35:00,40.23,40.29,40.2,40.24,281700.0,28.6584,28.7011,28.637,28.6655,281700.0
2013-06-05 10:40:00,40.23,40.26,40.13,40.21,238400.0,28.6584,28.6797,28.5871,28.6441,238400.0
2013-06-05 10:45:00,40.21,40.23,40.12,40.14,188100.0,28.6441,28.6584,28.58,28.5942,188100.0
2013-06-05 10:50:00,40.15,40.16,40.11,40.15,120200.0,28.6014,28.6085,28.5729,28.6014,120200.0
2013-06-05 10:55:00,40.15,40.18,40.11,40.11,180000.0,28.6014,28.6227,28.5729,28.5729,180000.0
2013-06-05 11:00:00,40.11,40.14,40.08,40.11,311600.0,28.5729,28.5942,28.5515,28.5729,311600.0
2013-06-05 11:05:00,40.11,40.11,40.01,40.07,234200.0,28.5729,28.5729,28.5016,28.5444,234200.0
2013-06-05 11:10:00,40.08,40.08,40.01,40.04,186600.0,28.5515,28.5515,28.5016,28.523,186600.0
2013-06-05 11:15:00,40.04,40.11,40.04,40.1,124600.0,28.523,28.5729,28.523,28.5657,124600.0
2013-06-05 11:20:00,40.11,40.17,40.08,40.15,179100.0,28.5729,28.6156,28.5515,28.6014,179100.0
2013-06-05 11:25:00,40.15,40.21,40.15,40.16,189800.0,28.6014,28.6441,28.6014,28.6085,189800.0
2013-06-05 11:30:00,40.16,40.16,40.07,40.07,182400.0,28.6085,28.6085,28.5444,28.5444,182400.0
2013-06-05 11:35:00,40.07,40.21,40.06,40.2,159300.0,28.5444,28.6441,28.5373,28.637,159300.0
2013-06-05 11:40:00,40.2,40.2,40.16,40.18,97700.0,28.637,28.637,28.6085,28.6227,97700.0
2013-06-05 11:45:00,40.17,40.19,40.12,40.12,91700.0,28.6156,28.6299,28.58,28.58,91700.0
2013-06-05 11:50:00,40.12,40.12,40.08,40.08,121600.0,28.58,28.58,28.5515,28.5515,121600.0
2013-06-05 11:55:00,40.08,40.08,40.01,40.04,286100.0,28.5515,28.5515,28.5016,28.523,286100.0
2013-06-05 12:00:00,40.05,40.12,40.02,40.09,231200.0,28.5301,28.58,28.5088,28.5586,231200.0
2013-06-05 12:05:00,40.08,40.09,40.01,40.02,146500.0,28.5515,28.5586,28.5016,28.5088,146500.0
2013-06-05 12:10:00,40.02,40.04,40.0,40.01,248300.0,28.5088,28.523,28.4945,28.5016,248300.0
2013-06-05 12:15:00,40.01,40.04,40.0,40.02,159900.0,28.5016,28.523,28.4945,28.5088,159900.0
2013-06-05 12:20:00,40.02,40.08,40.02,40.07,133700.0,28.5088,28.5515,28.5088,28.5444,133700.0
2013-06-05 12:25:00,40.07,40.11,40.07,40.1,110600.0,28.5444,28.5729,28.5444,28.5657,110600.0
2013-06-05 12:30:00,40.09,40.09,40.05,40.06,95400.0,28.5586,28.5586,28.5301,28.5373,95400.0
2013-06-05 12:35:00,40.06,40.08,40.0,40.03,200700.0,28.5373,28.5515,28.4945,28.5159,200700.0
2013-06-05 12:40:00,40.04,40.06,40.01,40.05,123200.0,28.523,28.5373,28.5016,28.5301,123200.0
2013-06-05 12:45:00,40.04,40.06,40.01,40.05,211200.0,28.523,28.5373,28.5016,28.5301,211200.0
2013-06-05 12:50:00,40.04,40.05,40.0,40.03,158900.0,28.523,28.5301,28.4945,28.5159,158900.0
2013-06-05 12:55:00,40.03,40.08,40.02,40.04,144100.0,28.5159,28.5515,28.5088,28.523,144100.0
2013-06-05 13:00:00,40.03,40.06,40.0,40.02,314600.0,28.5159,28.5373,28.4945,28.5088,314600.0
2013-06-05 13:05:00,40.02,40.04,40.0,40.0,222000.0,28.5088,28.523,28.4945,28.4945,222000.0
2013-06-05 13:10:00,40.01,40.04,39.96,39.98,299900.0,28.5016,28.523,28.466,28.4803,299900.0
2013-06-05 13:15:00,39.98,40.01,39.92,39.98,286400.0,28.4803,28.5016,28.4375,28.4803,286400.0
2013-06-05 13:20:00,39.98,40.02,39.95,40.01,134700.0,28.4803,28.5088,28.4589,28.5016,134700.0
2013-06-05 13:25:00,40.01,40.08,40.0,40.03,166600.0,28.5016,28.5515,28.4945,28.5159,166600.0
2013-06-05 13:30:00,40.03,40.04,39.99,40.02,136800.0,28.5159,28.523,28.4874,28.5088,136800.0
2013-06-05 13:35:00,40.02,40.02,39.96,40.0,97300.0,28.5088,28.5088,28.466,28.4945,97300.0
2013-06-05 13:40:00,39.99,40.07,39.99,40.05,152200.0,28.4874,28.5444,28.4874,28.5301,152200.0
2013-06-05 13:45:00,40.05,40.06,39.98,40.0,197400.0,28.5301,28.5373,28.4803,28.4945,197400.0
2013-06-05 13:50:00,40.0,40.01,39.96,39.99,177100.0,28.4945,28.5016,28.466,28.4874,177100.0
2013-06-05 13:55:00,39.98,39.98,39.91,39.93,255900.0,28.4803,28.4803,28.4304,28.4446,255900.0
2013-06-05 14:00:00,39.93,39.98,39.91,39.96,234500.0,28.4446,28.4803,28.4304,28.466,234500.0
2013-06-05 14:05:00,39.96,40.0,39.93,39.98,138200.0,28.466,28.4945,28.4446,28.4803,138200.0
2013-06-05 14:10:00,39.97,39.97,39.91,39.92,138200.0,28.4731,28.4731,28.4304,28.4375,138200.0
2013-06-05 14:15:00,39.92,39.93,39.85,39.89,233700.0,28.4375,28.4446,28.3877,28.4162,233700.0
2013-06-05 14:20:00,39.89,39.9,39.75,39.76,312000.0,28.4162,28.4233,28.3164,28.3235,312000.0
2013-06-05 14:25:00,39.76,39.81,39.73,39.75,221000.0,28.3235,28.3592,28.3022,28.3164,221000.0
2013-06-05 14:30:00,39.76,39.8,39.71,39.76,251300.0,28.3235,28.352,28.2879,28.3235,251300.0
2013-06-05 14:35:00,39.75,39.83,39.73,39.82,148300.0,28.3164,28.3734,28.3022,28.3663,148300.0
2013-06-05 14:40:00,39.82,39.86,39.8,39.83,195800.0,28.3663,28.3948,28.352,28.3734,195800.0
2013-06-05 14:45:00,39.82,39.86,39.79,39.86,270200.0,28.3663,28.3948,28.3449,28.3948,270200.0
2013-06-05 14:50:00,39.87,39.91,39.77,39.77,333100.0,28.4019,28.4304,28.3307,28.3307,333100.0
2013-06-05 14:55:00,39.78,39.84,39.76,39.78,177700.0,28.3378,28.3805,28.3235,28.3378,177700.0
2013-06-05 15:00:00,39.78,39.85,39.75,39.75,215000.0,28.3378,28.3877,28.3164,28.3164,215000.0
2013-06-05 15:05:00,39.75,39.8,39.73,39.74,137300.0,28.3164,28.352,28.3022,28.3093,137300.0
2013-06-05 15:10:00,39.74,39.81,39.66,39.8,281900.0,28.3093,28.3592,28.2523,28.352,281900.0
2013-06-05 15:15:00,39.81,39.86,39.79,39.84,159500.0,28.3592,28.3948,28.3449,28.3805,159500.0
2013-06-05 15:20:00,39.84,39.84,39.73,39.84,273500.0,28.3805,28.3805,28.3022,28.3805,273500.0
2013-06-05 15:25:00,39.85,39.93,39.84,39.9,214700.0,28.3877,28.4446,28.3805,28.4233,214700.0
2013-06-05 15:30:00,39.91,39.95,39.89,39.89,524700.0,28.4304,28.4589,28.4162,28.4162,524700.0
2013-06-05 15:35:00,39.9,40.01,39.89,39.94,243800.0,28.4233,28.5016,28.4162,28.4518,243800.0
2013-06-05 15:40:00,39.94,39.95,39.9,39.91,204600.0,28.4518,28.4589,28.4233,28.4304,204600.0
2013-06-05 15:45:00,39.92,40.01,39.89,39.96,460300.0,28.4375,28.5016,28.4162,28.466,460300.0
2013-06-05 15:50:00,39.95,39.96,39.86,39.87,467500.0,28.4589,28.466,28.3948,28.4019,467500.0
2013-06-05 15:55:00,39.88,39.95,39.81,39.83,1269600.0,28.409,28.4589,28.3592,28.3734,1269600.0
2013-06-06 09:30:00,39.71,39.99,39.6,39.86,1003500.0,28.2879,28.4874,28.2096,28.3948,1003500.0
2013-06-06 09:35:00,39.85,40.04,39.83,39.95,349100.0,28.3877,28.523,28.3734,28.4589,349100.0
2013-06-06 09:40:00,39.94,40.03,39.9,39.94,121100.0,28.4518,28.5159,28.4233,28.4518,121100.0
2013-06-06 09:45:00,39.97,40.06,39.94,39.97,160200.0,28.4731,28.5373,28.4518,28.4731,160200.0
2013-06-06 09:50:00,39.96,39.97,39.81,39.82,120700.0,28.466,28.4731,28.3592,28.3663,120700.0
2013-06-06 09:55:00,39.82,40.0,39.81,39.99,169900.0,28.3663,28.4945,28.3592,28.4874,169900.0
2013-06-06 10:00:00,39.93,40.05,39.92,39.95,264200.0,28.4446,28.5301,28.4375,28.4589,264200.0
2013-06-06 10:05:00,39.95,40.05,39.91,39.97,268500.0,28.4589,28.5301,28.4304,28.4731,268500.0
2013-06-06 10:10:00,39.97,39.97,39.87,39.89,159000.0,28.4731,28.4731,28.4019,28.4162,159000.0
2013-06-06 10:15:00,39.89,39.94,39.84,39.88,194000.0,28.4162,28.4518,28.3805,28.409,194000.0
2013-06-06 10:20:00,39.89,39.99,39.85,39.9,261500.0,28.4162,28.4874,28.3877,28.4233,261500.0
2013-06-06 10:25:00,39.89,39.93,39.83,39.92,145500.0,28.4162,28.4446,28.3734,28.4375,145500.0
2013-06-06 10:30:00,39.93,40.03,39.93,40.0,213800.0,28.4446,28.5159,28.4446,28.4945,213800.0
2013-06-06 10:35:00,40.0,40.0,39.86,39.87,326500.0,28.4945,28.4945,28.3948,28.4019,326500.0
2013-06-06 10:40:00,39.87,39.94,39.84,39.92,223800.0,28.4019,28.4518,28.3805,28.4375,223800.0
2013-06-06 10:45:00,39.92,40.0,39.91,39.98,143700.0,28.4375,28.4945,28.4304,28.4803,143700.0
2013-06-06 10:50:00,39.97,40.0,39.9,39.91,128300.0,28.4731,28.4945,28.4233,28.4304,128300.0
2013-06-06 10:55:00,39.9,40.05,39.89,40.04,210400.0,28.4233,28.5301,28.4162,28.523,210400.0
2013-06-06 11:00:00,40.04,40.06,39.99,40.01,144700.0,28.523,28.5373,28.4874,28.5016,144700.0
2013-06-06 11:05:00,40.01,40.05,40.0,40.02,125100.0,28.5016,28.5301,28.4945,28.5088,125100.0
2013-06-06 11:10:00,40.02,40.11,40.02,40.11,226600.0,28.5088,28.5729,28.5088,28.5729,226600.0
2013-06-06 11:15:00,40.1,40.12,40.09,40.12,171500.0,28.5657,28.58,28.5586,28.58,171500.0
2013-06-06 11:20:00,40.11,40.13,39.94,39.96,165500.0,28.5729,28.5871,28.4518,28.466,165500.0
2013-06-06 11:25:00,39.96,40.0,39.94,39.98,122300.0,28.466,28.4945,28.4518,28.4803,122300.0
2013-06-06 11:30:00,39.98,39.99,39.94,39.96,64400.0,28.4803,28.4874,28.4518,28.466,64400.0
2013-06-06 11:35:00,39.97,40.06,39.97,40.05,134000.0,28.4731,28.5373,28.4731,28.5301,134000.0
2013-06-06 11:40:00,40.06,40.1,40.03,40.07,117500.0,28.5373,28.5657,28.5159,28.5444,117500.0
2013-06-06 11:45:00,40.09,40.11,40.05,40.07,145400.0,28.5586,28.5729,28.5301,28.5444,145400.0
2013-06-06 11:50:00,40.08,40.09,40.03,40.06,109100.0,28.5515,28.5586,28.5159,28.5373,109100.0
2013-06-06 11:55:00,40.06,40.07,39.92,39.93,356200.0,28.5373,28.5444,28.4375,28.4446,356200.0
2013-06-06 12:00:00,39.94,39.94,39.86,39.88,193200.0,28.4518,28.4518,28.3948,28.409,193200.0
2013-06-06 12:05:00,39.87,39.91,39.82,39.84,112600.0,28.4019,28.4304,28.3663,28.3805,112600.0
2013-06-06 12:10:00,39.85,39.88,39.84,39.86,101700.0,28.3877,28.409,28.3805,28.3948,101700.0
2013-06-06 12:15:00,39.85,39.91,39.82,39.87,168100.0,28.3877,28.4304,28.3663,28.4019,168100.0
2013-06-06 12:20:00,39.86,39.88,39.82,39.82,137200.0,28.3948,28.409,28.3663,28.3663,137200.0
2013-06-06 12:25:00,39.82,39.82,39.65,39.81,203800.0,28.3663,28.3663,28.2452,28.3592,203800.0
2013-06-06 12:30:00,39.81,39.82,39.71,39.82,218000.0,28.3592,28.3663,28.2879,28.3663,218000.0
2013-06-06 12:35:00,39.82,39.87,39.78,39.81,129200.0,28.3663,28.4019,28.3378,28.3592,129200.0
2013-06-06 12:40:00,39.8,39.88,39.79,39.88,106700.0,28.352,28.409,28.3449,28.409,106700.0
2013-06-06 12:45:00,39.88,39.88,39.77,39.83,139100.0,28.409,28.409,28.3307,28.3734,139100.0
2013-06-06 12:50:00,39.84,39.85,39.78,39.81,199900.0,28.3805,28.3877,28.3378,28.3592,199900.0
2013-06-06 12:55:00,39.8,39.84,39.78,39.84,129700.0,28.352,28.3805,28.3378,28.3805,129700.0
2013-06-06 13:00:00,39.83,39.9,39.83,39.89,264000.0,28.3734,28.4233,28.3734,28.4162,264000.0
2013-06-06 13:05:00,39.88,40.0,39.88,39.99,317000.0,28.409,28.4945,28.409,28.4874,317000.0
2013-06-06 13:10:00,39.98,40.09,39.97,40.04,329600.0,28.4803,28.5586,28.4731,28.523,329600.0
2013-06-06 13:15:00,40.04,40.09,40.02,40.05,192800.0,28.523,28.5586,28.5088,28.5301,192800.0
2013-06-06 13:20:00,40.05,40.08,40.02,40.04,226200.0,28.5301,28.5515,28.5088,28.523,226200.0
2013-06-06 13:25:00,40.04,40.1,40.03,40.05,327900.0,28.523,28.5657,28.5159,28.5301,327900.0
2013-06-06 13:30:00,40.05,40.08,40.02,40.07,81900.0,28.5301,28.5515,28.5088,28.5444,81900.0
2013-06-06 13:35:00,40.08,40.14,40.06,40.08,78000.0,28.5515,28.5942,28.5373,28.5515,78000.0
2013-06-06 13:40:00,40.09,40.13,40.08,40.11,139300.0,28.5586,28.5871,28.5515,28.5729,139300.0
2013-06-06 13:45:00,40.11,40.22,40.1,40.22,306600.0,28.5729,28.6512,28.5657,28.6512,306600.0
2013-06-06 13:50:00,40.22,40.25,40.19,40.24,256000.0,28.6512,28.6726,28.6299,28.6655,256000.0
2013-06-06 13:55:00,40.24,40.3,40.2,40.22,440100.0,28.6655,28.7082,28.637,28.6512,440100.0
2013-06-06 14:00:00,40.22,40.22,40.17,40.21,213000.0,28.6512,28.6512,28.6156,28.6441,213000.0
2013-06-06 14:05:00,40.21,40.3,40.19,40.28,219000.0,28.6441,28.7082,28.6299,28.694,219000.0
2013-06-06 14:10:00,40.28,40.35,40.28,40.32,271000.0,28.694,28.7438,28.694,28.7225,271000.0
2013-06-06 14:15:00,40.33,40.34,40.27,40.3,370900.0,28.7296,28.7367,28.6868,28.7082,370900.0
2013-06-06 14:20:00,40.3,40.36,40.29,40.36,131400.0,28.7082,28.751,28.7011,28.751,131400.0
2013-06-06 14:25:00,40.35,40.43,40.34,40.41,255600.0,28.7438,28.8008,28.7367,28.7866,255600.0
2013-06-06 14:30:00,40.41,40.42,40.34,40.38,200200.0,28.7866,28.7937,28.7367,28.7652,200200.0
2013-06-06 14:35:00,40.37,40.42,40.36,40.37,277300.0,28.7581,28.7937,28.751,28.7581,277300.0
2013-06-06 14:40:00,40.37,40.44,40.34,40.43,157300.0,28.7581,28.808,28.7367,28.8008,157300.0
2013-06-06 14:45:00,40.44,40.54,40.39,40.54,475500.0,28.808,28.8792,28.7723,28.8792,475500.0
2013-06-06 14:50:00,40.54,40.63,40.52,40.62,495500.0,28.8792,28.9433,28.8649,28.9362,495500.0
2013-06-06 14:55:00,40.61,40.64,40.6,40.62,316200.0,28.9291,28.9504,28.9219,28.9362,316200.0
2013-06-06 15:00:00,40.61,40.65,40.56,40.62,497200.0,28.9291,28.9575,28.8934,28.9362,497200.0
2013-06-06 15:05:00,40.63,40.63,40.56,40.57,341700.0,28.9433,28.9433,28.8934,28.9006,341700.0
2013-06-06 15:10:00,40.58,40.6,40.49,40.49,269500.0,28.9077,28.9219,28.8436,28.8436,269500.0
2013-06-06 15:15:00,40.49,40.53,40.49,40.49,283900.0,28.8436,28.8721,28.8436,28.8436,283900.0
2013-06-06 15:20:00,40.5,40.58,40.49,40.57,275000.0,28.8507,28.9077,28.8436,28.9006,275000.0
2013-06-06 15:25:00,40.58,40.66,40.55,40.64,396600.0,28.9077,28.9647,28.8863,28.9504,396600.0
2013-06-06 15:30:00,40.63,40.73,40.63,40.71,695100.0,28.9433,29.0145,28.9433,29.0003,695100.0
2013-06-06 15:35:00,40.71,40.76,40.66,40.66,469000.0,29.0003,29.0359,28.9647,28.9647,469000.0
2013-06-06 15:40:00,40.67,40.68,40.58,40.58,536800.0,28.9718,28.9789,28.9077,28.9077,536800.0
2013-06-06 15:45:00,40.59,40.63,40.56,40.58,695200.0,28.9148,28.9433,28.8934,28.9077,695200.0
2013-06-06 15:50:00,40.58,40.75,40.57,40.66,902700.0,28.9077,29.0288,28.9006,28.9647,902700.0
2013-06-06 15:55:00,40.67,40.74,40.6,40.72,1601800.0,28.9718,29.0217,28.9219,29.0074,1601800.0
2013-06-07 09:30:00,41.2,41.38,41.11,41.17,1172400.0,29.3493,29.4776,29.2852,29.328,1172400.0
2013-06-07 09:35:00,41.14,41.21,41.01,41.03,406400.0,29.3066,29.3565,29.214,29.2282,406400.0
2013-06-07 09:40:00,41.03,41.06,40.81,40.88,557900.0,29.2282,29.2496,29.0715,29.1214,557900.0
2013-06-07 09:45:00,40.89,40.98,40.88,40.95,446900.0,29.1285,29.1926,29.1214,29.1713,446900.0
2013-06-07 09:50:00,40.96,41.05,40.9,41.04,405400.0,29.1784,29.2425,29.1356,29.2354,405400.0
2013-06-07 09:55:00,41.04,41.07,40.99,41.06,288800.0,29.2354,29.2567,29.1998,29.2496,288800.0
2013-06-07 10:00:00,41.05,41.13,41.01,41.13,388700.0,29.2425,29.2995,29.214,29.2995,388700.0
2013-06-07 10:05:00,41.12,41.3,41.07,41.13,463000.0,29.2924,29.4206,29.2567,29.2995,463000.0
2013-06-07 10:10:00,41.13,41.21,41.11,41.12,429900.0,29.2995,29.3565,29.2852,29.2924,429900.0
2013-06-07 10:15:00,41.12,41.13,41.02,41.05,367000.0,29.2924,29.2995,29.2211,29.2425,367000.0
2013-06-07 10:20:00,41.05,41.1,41.05,41.08,250500.0,29.2425,29.2781,29.2425,29.2639,250500.0
2013-06-07 10:25:00,41.07,41.11,41.01,41.03,325300.0,29.2567,29.2852,29.214,29.2282,325300.0
2013-06-07 10:30:00,41.03,41.1,41.03,41.1,188000.0,29.2282,29.2781,29.2282,29.2781,188000.0
2013-06-07 10:35:00,41.09,41.24,41.08,41.21,547500.0,29.271,29.3778,29.2639,29.3565,547500.0
2013-06-07 10:40:00,41.2,41.26,41.16,41.16,241000.0,29.3493,29.3921,29.3209,29.3209,241000.0
2013-06-07 10:45:00,41.16,41.25,41.14,41.24,263500.0,29.3209,29.385,29.3066,29.3778,263500.0
2013-06-07 10:50:00,41.25,41.29,41.16,41.23,390000.0,29.385,29.4135,29.3209,29.3707,390000.0
2013-06-07 10:55:00,41.23,41.29,41.23,41.27,303100.0,29.3707,29.4135,29.3707,29.3992,303100.0
2013-06-07 11:00:00,41.27,41.31,41.24,41.3,340600.0,29.3992,29.4277,29.3778,29.4206,340600.0
2013-06-07 11:05:00,41.29,41.33,41.29,41.32,217000.0,29.4135,29.442,29.4135,29.4348,217000.0
2013-06-07 11:10:00,41.32,41.32,41.23,41.23,408600.0,29.4348,29.4348,29.3707,29.3707,408600.0
2013-06-07 11:15:00,41.23,41.25,41.18,41.23,165800.0,29.3707,29.385,29.3351,29.3707,165800.0
2013-06-07 11:20:00,41.22,41.3,41.22,41.26,178500.0,29.3636,29.4206,29.3636,29.3921,178500.0
2013-06-07 11:25:00,41.25,41.33,41.24,41.29,200400.0,29.385,29.442,29.3778,29.4135,200400.0
2013-06-07 11:30:00,41.29,41.34,41.25,41.26,196800.0,29.4135,29.4491,29.385,29.3921,196800.0
2013-06-07 11:35:00,41.25,41.26,41.19,41.2,230600.0,29.385,29.3921,29.3422,29.3493,230600.0
2013-06-07 11:40:00,41.2,41.24,41.19,41.23,164000.0,29.3493,29.3778,29.3422,29.3707,164000.0
2013-06-07 11:45:00,41.22,41.22,41.18,41.21,156100.0,29.3636,29.3636,29.3351,29.3565,156100.0
2013-06-07 11:50:00,41.21,41.26,41.19,41.24,137300.0,29.3565,29.3921,29.3422,29.3778,137300.0
2013-06-07 11:55:00,41.23,41.24,41.19,41.21,197700.0,29.3707,29.3778,29.3422,29.3565,197700.0
2013-06-07 12:00:00,41.2,41.22,41.13,41.15,170000.0,29.3493,29.3636,29.2995,29.3137,170000.0
2013-06-07 12:05:00,41.15,41.16,41.13,41.13,162800.0,29.3137,29.3209,29.2995,29.2995,162800.0
2013-06-07 12:10:00,41.13,41.13,41.1,41.12,70100.0,29.2995,29.2995,29.2781,29.2924,70100.0
2013-06-07 12:15:00,41.12,41.16,41.11,41.15,149900.0,29.2924,29.3209,29.2852,29.3137,149900.0
2013-06-07 12:20:00,41.15,41.16,41.13,41.15,116200.0,29.3137,29.3209,29.2995,29.3137,116200.0
2013-06-07 12:25:00,41.16,41.16,41.1,41.15,113800.0,29.3209,29.3209,29.2781,29.3137,113800.0
2013-06-07 12:30:00,41.16,41.17,41.12,41.15,94700.0,29.3209,29.328,29.2924,29.3137,94700.0
2013-06-07 12:35:00,41.15,41.17,41.14,41.14,46600.0,29.3137,29.328,29.3066,29.3066,46600.0
2013-06-07 12:40:00,41.14,41.15,41.11,41.12,116800.0,29.3066,29.3137,29.2852,29.2924,116800.0
2013-06-07 12:45:00,41.12,41.12,41.07,41.09,169400.0,29.2924,29.2924,29.2567,29.271,169400.0
2013-06-07 12:50:00,41.09,41.16,41.08,41.12,368200.0,29.271,29.3209,29.2639,29.2924,368200.0
2013-06-07 12:55:00,41.13,41.13,41.08,41.11,227100.0,29.2995,29.2995,29.2639,29.2852,227100.0
2013-06-07 13:00:00,41.11,41.14,41.09,41.09,186500.0,29.2852,29.3066,29.271,29.271,186500.0
2013-06-07 13:05:00,41.09,41.1,41.07,41.08,110700.0,29.271,29.2781,29.2567,29.2639,110700.0
2013-06-07 13:10:00,41.08,41.16,41.08,41.15,239300.0,29.2639,29.3209,29.2639,29.3137,239300.0
2013-06-07 13:15:00,41.15,41.2,41.15,41.19,271900.0,29.3137,29.3493,29.3137,29.3422,271900.0
2013-06-07 13:20:00,41.19,41.24,41.19,41.22,182300.0,29.3422,29.3778,29.3422,29.3636,182300.0
2013-06-07 13:25:00,41.21,41.22,41.16,41.17,177700.0,29.3565,29.3636,29.3209,29.328,177700.0
2013-06-07 13:30:00,41.16,41.2,41.14,41.15,89700.0,29.3209,29.3493,29.3066,29.3137,89700.0
2013-06-07 13:35:00,41.15,41.2,41.14,41.19,160200.0,29.3137,29.3493,29.3066,29.3422,160200.0
2013-06-07 13:40:00,41.19,41.2,41.12,41.12,117000.0,29.3422,29.3493,29.2924,29.2924,117000.0
2013-06-07 13:45:00,41.12,41.14,41.1,41.14,191800.0,29.2924,29.3066,29.2781,29.3066,191800.0
2013-06-07 13:50:00,41.14,41.15,41.11,41.15,134800.0,29.3066,29.3137,29.2852,29.3137,134800.0
2013-06-07 13:55:00,41.15,41.16,41.12,41.12,113600.0,29.3137,29.3209,29.2924,29.2924,113600.0
2013-06-07 14:00:00,41.12,41.16,41.09,41.16,167200.0,29.2924,29.3209,29.271,29.3209,167200.0
2013-06-07 14:05:00,41.16,41.16,41.13,41.13,133600.0,29.3209,29.3209,29.2995,29.2995,133600.0
2013-06-07 14:10:00,41.14,41.15,41.11,41.15,75100.0,29.3066,29.3137,29.2852,29.3137,75100.0
2013-06-07 14:15:00,41.15,41.16,41.14,41.15,70300.0,29.3137,29.3209,29.3066,29.3137,70300.0
2013-06-07 14:20:00,41.15,41.16,41.06,41.09,177200.0,29.3137,29.3209,29.2496,29.271,177200.0
2013-06-07 14:25:00,41.09,41.09,41.06,41.07,136000.0,29.271,29.271,29.2496,29.2567,136000.0
2013-06-07 14:30:00,41.07,41.08,41.04,41.06,192500.0,29.2567,29.2639,29.2354,29.2496,192500.0
2013-06-07 14:35:00,41.06,41.08,41.04,41.06,327100.0,29.2496,29.2639,29.2354,29.2496,327100.0
2013-06-07 14:40:00,41.06,41.11,41.05,41.11,124500.0,29.2496,29.2852,29.2425,29.2852,124500.0
2013-06-07 14:45:00,41.11,41.17,41.1,41.16,171200.0,29.2852,29.328,29.2781,29.3209,171200.0
2013-06-07 14:50:00,41.17,41.22,41.16,41.2,326400.0,29.328,29.3636,29.3209,29.3493,326400.0
2013-06-07 14:55:00,41.2,41.25,41.19,41.23,182400.0,29.3493,29.385,29.3422,29.3707,182400.0
2013-06-07 15:00:00,41.24,41.24,41.18,41.2,216900.0,29.3778,29.3778,29.3351,29.3493,216900.0
2013-06-07 15:05:00,41.21,41.23,41.15,41.16,160700.0,29.3565,29.3707,29.3137,29.3209,160700.0
2013-06-07 15:10:00,41.16,41.21,41.13,41.18,227500.0,29.3209,29.3565,29.2995,29.3351,227500.0
2013-06-07 15:15:00,41.18,41.29,41.18,41.25,245300.0,29.3351,29.4135,29.3351,29.385,245300.0
2013-06-07 15:20:00,41.25,41.25,41.2,41.23,230200.0,29.385,29.385,29.3493,29.3707,230200.0
2013-06-07 15:25:00,41.24,41.25,41.18,41.21,200500.0,29.3778,29.385,29.3351,29.3565,200500.0
2013-06-07 15:30:00,41.2,41.27,41.2,41.23,292600.0,29.3493,29.3992,29.3493,29.3707,292600.0
2013-06-07 15:35:00,41.23,41.25,41.17,41.18,182100.0,29.3707,29.385,29.328,29.3351,182100.0
2013-06-07 15:40:00,41.18,41.25,41.17,41.24,370100.0,29.3351,29.385,29.328,29.3778,370100.0
2013-06-07 15:45:00,41.24,41.26,41.22,41.25,463800.0,29.3778,29.3921,29.3636,29.385,463800.0
2013-06-07 15:50:00,41.24,41.3,41.24,41.3,722700.0,29.3778,29.4206,29.3778,29.4206,722700.0
2013-06-07 15:55:00,41.3,41.34,41.26,41.28,1800800.0,29.4206,29.4491,29.3921,29.4063,1800800.0
2013-06-10 09:30:00,41.52,41.62,41.43,41.52,618600.0,29.5773,29.6485,29.5132,29.5773,618600.0
2013-06-10 09:35:00,41.52,41.6,41.44,41.44,198800.0,29.5773,29.6343,29.5203,29.5203,198800.0
2013-06-10 09:40:00,41.44,41.46,41.32,41.44,353600.0,29.5203,29.5346,29.4348,29.5203,353600.0
2013-06-10 09:45:00,41.43,41.49,41.38,41.48,296900.0,29.5132,29.5559,29.4776,29.5488,296900.0
2013-06-10 09:50:00,41.49,41.5,41.42,41.44,367200.0,29.5559,29.5631,29.5061,29.5203,367200.0
2013-06-10 09:55:00,41.44,41.47,41.39,41.41,416400.0,29.5203,29.5417,29.4847,29.4989,416400.0
2013-06-10 10:00:00,41.41,41.45,41.32,41.44,369300.0,29.4989,29.5274,29.4348,29.5203,369300.0
2013-06-10 10:05:00,41.42,41.44,41.35,41.42,306400.0,29.5061,29.5203,29.4562,29.5061,306400.0
2013-06-10 10:10:00,41.41,41.46,41.4,41.45,382700.0,29.4989,29.5346,29.4918,29.5274,382700.0
2013-06-10 10:15:00,41.44,41.47,41.42,41.47,124900.0,29.5203,29.5417,29.5061,29.5417,124900.0
2013-06-10 10:20:00,41.47,41.52,41.44,41.51,170400.0,29.5417,29.5773,29.5203,29.5702,170400.0
2013-06-10 10:25:00,41.51,41.55,41.51,41.53,197500.0,29.5702,29.5987,29.5702,29.5844,197500.0
2013-06-10 10:30:00,41.54,41.6,41.52,41.6,157100.0,29.5915,29.6343,29.5773,29.6343,157100.0
2013-06-10 10:35:00,41.6,41.65,41.58,41.59,140400.0,29.6343,29.6699,29.62,29.6272,140400.0
2013-06-10 10:40:00,41.58,41.58,41.52,41.57,122000.0,29.62,29.62,29.5773,29.6129,122000.0
2013-06-10 10:45:00,41.57,41.62,41.55,41.57,100100.0,29.6129,29.6485,29.5987,29.6129,100100.0
2013-06-10 10:50:00,41.57,41.61,41.54,41.55,122100.0,29.6129,29.6414,29.5915,29.5987,122100.0
2013-06-10 10:55:00,41.56,41.57,41.5,41.56,124700.0,29.6058,29.6129,29.5631,29.6058,124700.0
2013-06-10 11:00:00,41.56,41.6,41.55,41.56,179800.0,29.6058,29.6343,29.5987,29.6058,179800.0
2013-06-10 11:05:00,41.56,41.64,41.56,41.63,157200.0,29.6058,29.6628,29.6058,29.6557,157200.0
2013-06-10 11:10:00,41.63,41.69,41.6,41.67,196200.0,29.6557,29.6984,29.6343,29.6842,196200.0
2013-06-10 11:15:00,41.66,41.69,41.65,41.65,179300.0,29.677,29.6984,29.6699,29.6699,179300.0
2013-06-10 11:20:00,41.65,41.67,41.61,41.62,186600.0,29.6699,29.6842,29.6414,29.6485,186600.0
2013-06-10 11:25:00,41.61,41.65,41.56,41.56,122100.0,29.6414,29.6699,29.6058,29.6058,122100.0
2013-06-10 11:30:00,41.56,41.59,41.52,41.54,171200.0,29.6058,29.6272,29.5773,29.5915,171200.0
2013-06-10 11:35:00,41.54,41.61,41.53,41.59,145800.0,29.5915,29.6414,29.5844,29.6272,145800.0
2013-06-10 11:40:00,41.58,41.62,41.58,41.62,132700.0,29.62,29.6485,29.62,29.6485,132700.0
2013-06-10 11:45:00,41.62,41.64,41.61,41.62,140100.0,29.6485,29.6628,29.6414,29.6485,140100.0
2013-06-10 11:50:00,41.63,41.63,41.59,41.59,162500.0,29.6557,29.6557,29.6272,29.6272,162500.0
2013-06-10 11:55:00,41.59,41.62,41.57,41.58,108800.0,29.6272,29.6485,29.6129,29.62,108800.0
2013-06-10 12:00:00,41.58,41.62,41.57,41.61,192700.0,29.62,29.6485,29.6129,29.6414,192700.0
2013-06-10 12:05:00,41.62,41.65,41.59,41.62,160300.0,29.6485,29.6699,29.6272,29.6485,160300.0
2013-06-10 12:10:00,41.62,41.65,41.61,41.65,135900.0,29.6485,29.6699,29.6414,29.6699,135900.0
2013-06-10 12:15:00,41.65,41.65,41.61,41.63,112600.0,29.6699,29.6699,29.6414,29.6557,112600.0
2013-06-10 12:20:00,41.64,41.65,41.61,41.61,76600.0,29.6628,29.6699,29.6414,29.6414,76600.0
2013-06-10 12:25:00,41.62,41.62,41.53,41.53,232600.0,29.6485,29.6485,29.5844,29.5844,232600.0
2013-06-10 12:30:00,41.53,41.53,41.48,41.51,283900.0,29.5844,29.5844,29.5488,29.5702,283900.0
2013-06-10 12:35:00,41.5,41.51,41.46,41.47,127400.0,29.5631,29.5702,29.5346,29.5417,127400.0
2013-06-10 12:40:00,41.47,41.53,41.46,41.53,138900.0,29.5417,29.5844,29.5346,29.5844,138900.0
2013-06-10 12:45:00,41.53,41.53,41.49,41.52,82200.0,29.5844,29.5844,29.5559,29.5773,82200.0
2013-06-10 12:50:00,41.51,41.52,41.44,41.44,110300.0,29.5702,29.5773,29.5203,29.5203,110300.0
2013-06-10 12:55:00,41.44,41.5,41.43,41.47,75500.0,29.5203,29.5631,29.5132,29.5417,75500.0
2013-06-10 13:00:00,41.47,41.5,41.44,41.48,42400.0,29.5417,29.5631,29.5203,29.5488,42400.0
2013-06-10 13:05:00,41.47,41.48,41.43,41.45,81200.0,29.5417,29.5488,29.5132,29.5274,81200.0
2013-06-10 13:10:00,41.46,41.49,41.43,41.43,78300.0,29.5346,29.5559,29.5132,29.5132,78300.0
2013-06-10 13:15:00,41.43,41.47,41.43,41.45,48300.0,29.5132,29.5417,29.5132,29.5274,48300.0
2013-06-10 13:20:00,41.46,41.51,41.46,41.47,75500.0,29.5346,29.5702,29.5346,29.5417,75500.0
2013-06-10 13:25:00,41.47,41.48,41.44,41.44,40700.0,29.5417,29.5488,29.5203,29.5203,40700.0
2013-06-10 13:30:00,41.44,41.45,41.4,41.42,87000.0,29.5203,29.5274,29.4918,29.5061,87000.0
2013-06-10 13:35:00,41.41,41.44,41.38,41.44,74800.0,29.4989,29.5203,29.4776,29.5203,74800.0
2013-06-10 13:40:00,41.44,41.49,41.41,41.42,117300.0,29.5203,29.5559,29.4989,29.5061,117300.0
2013-06-10 13:45:00,41.42,41.46,41.42,41.43,110200.0,29.5061,29.5346,29.5061,29.5132,110200.0
2013-06-10 13:50:00,41.43,41.45,41.41,41.43,70300.0,29.5132,29.5274,29.4989,29.5132,70300.0
2013-06-10 13:55:00,41.43,41.44,41.4,41.4,89500.0,29.5132,29.5203,29.4918,29.4918,89500.0
2013-06-10 14:00:00,41.4,41.42,41.36,41.37,153800.0,29.4918,29.5061,29.4633,29.4704,153800.0
2013-06-10 14:05:00,41.38,41.39,41.33,41.33,136200.0,29.4776,29.4847,29.442,29.442,136200.0
2013-06-10 14:10:00,41.33,41.35,41.25,41.28,265500.0,29.442,29.4562,29.385,29.4063,265500.0
2013-06-10 14:15:00,41.28,41.29,41.23,41.23,159500.0,29.4063,29.4135,29.3707,29.3707,159500.0
2013-06-10 14:20:00,41.23,41.25,41.22,41.24,98000.0,29.3707,29.385,29.3636,29.3778,98000.0
2013-06-10 14:25:00,41.24,41.3,41.23,41.25,152500.0,29.3778,29.4206,29.3707,29.385,152500.0
2013-06-10 14:30:00,41.25,41.31,41.25,41.25,166100.0,29.385,29.4277,29.385,29.385,166100.0
2013-06-10 14:35:00,41.25,41.28,41.23,41.25,115600.0,29.385,29.4063,29.3707,29.385,115600.0
2013-06-10 14:40:00,41.25,41.28,41.23,41.27,120000.0,29.385,29.4063,29.3707,29.3992,120000.0
2013-06-10 14:45:00,41.27,41.33,41.26,41.33,145000.0,29.3992,29.442,29.3921,29.442,145000.0
2013-06-10 14:50:00,41.33,41.37,41.32,41.36,124500.0,29.442,29.4704,29.4348,29.4633,124500.0
2013-06-10 14:55:00,41.36,41.36,41.33,41.34,187000.0,29.4633,29.4633,29.442,29.4491,187000.0
2013-06-10 15:00:00,41.34,41.35,41.3,41.35,125800.0,29.4491,29.4562,29.4206,29.4562,125800.0
2013-06-10 15:05:00,41.34,41.38,41.32,41.37,149400.0,29.4491,29.4776,29.4348,29.4704,149400.0
2013-06-10 15:10:00,41.37,41.38,41.32,41.33,119400.0,29.4704,29.4776,29.4348,29.442,119400.0
2013-06-10 15:15:00,41.33,41.33,41.28,41.3,79200.0,29.442,29.442,29.4063,29.4206,79200.0
2013-06-10 15:20:00,41.29,41.32,41.27,41.3,119800.0,29.4135,29.4348,29.3992,29.4206,119800.0
2013-06-10 15:25:00,41.3,41.3,41.25,41.28,147400.0,29.4206,29.4206,29.385,29.4063,147400.0
2013-06-10 15:30:00,41.29,41.31,41.26,41.28,129400.0,29.4135,29.4277,29.3921,29.4063,129400.0
2013-06-10 15:35:00,41.29,41.29,41.25,41.25,160100.0,29.4135,29.4135,29.385,29.385,160100.0
2013-06-10 15:40:00,41.25,41.27,41.22,41.27,267300.0,29.385,29.3992,29.3636,29.3992,267300.0
2013-06-10 15:45:00,41.27,41.3,41.25,41.25,277400.0,29.3992,29.4206,29.385,29.385,277400.0
2013-06-10 15:50:00,41.25,41.28,41.21,41.22,420400.0,29.385,29.4063,29.3565,29.3636,420400.0
2013-06-10 15:55:00,41.23,41.27,41.17,41.27,711700.0,29.3707,29.3992,29.328,29.3992,711700.0
2013-06-11 09:30:00,40.78,40.99,40.63,40.88,999900.0,29.0502,29.1998,28.9433,29.1214,999900.0
2013-06-11 09:35:00,40.88,40.9,40.75,40.8,296700.0,29.1214,29.1356,29.0288,29.0644,296700.0
2013-06-11 09:40:00,40.8,40.89,40.79,40.87,219400.0,29.0644,29.1285,29.0573,29.1143,219400.0
2013-06-11 09:45:00,40.87,40.92,40.87,40.92,350900.0,29.1143,29.1499,29.1143,29.1499,350900.0
2013-06-11 09:50:00,40.91,41.02,40.91,41.02,388100.0,29.1428,29.2211,29.1428,29.2211,388100.0
2013-06-11 09:55:00,41.01,41.03,41.0,41.0,235800.0,29.214,29.2282,29.2069,29.2069,235800.0
2013-06-11 10:00:00,41.01,41.02,40.97,40.98,260500.0,29.214,29.2211,29.1855,29.1926,260500.0
2013-06-11 10:05:00,40.97,40.98,40.9,40.95,286600.0,29.1855,29.1926,29.1356,29.1713,286600.0
2013-06-11 10:10:00,40.95,41.02,40.89,40.97,369400.0,29.1713,29.2211,29.1285,29.1855,369400.0
2013-06-11 10:15:00,40.98,40.98,40.86,40.92,192600.0,29.1926,29.1926,29.1071,29.1499,192600.0
2013-06-11 10:20:00,40.93,40.94,40.84,40.89,264600.0,29.157,29.1641,29.0929,29.1285,264600.0
2013-06-11 10:25:00,40.89,40.94,40.86,40.91,162800.0,29.1285,29.1641,29.1071,29.1428,162800.0
2013-06-11 10:30:00,40.92,41.01,40.91,40.94,158900.0,29.1499,29.214,29.1428,29.1641,158900.0
2013-06-11 10:35:00,40.95,40.98,40.92,40.98,112700.0,29.1713,29.1926,29.1499,29.1926,112700.0
2013-06-11 10:40:00,40.97,41.0,40.94,40.94,161500.0,29.1855,29.2069,29.1641,29.1641,161500.0
2013-06-11 10:45:00,40.95,40.96,40.92,40.92,187100.0,29.1713,29.1784,29.1499,29.1499,187100.0
2013-06-11 10:50:00,40.93,40.96,40.89,40.95,144800.0,29.157,29.1784,29.1285,29.1713,144800.0
2013-06-11 10:55:00,40.94,41.01,40.94,40.96,184200.0,29.1641,29.214,29.1641,29.1784,184200.0
2013-06-11 11:00:00,40.96,41.0,40.93,40.96,165700.0,29.1784,29.2069,29.157,29.1784,165700.0
2013-06-11 11:05:00,40.96,40.97,40.94,40.97,172900.0,29.1784,29.1855,29.1641,29.1855,172900.0
2013-06-11 11:10:00,40.97,41.02,40.96,40.98,109900.0,29.1855,29.2211,29.1784,29.1926,109900.0
2013-06-11 11:15:00,40.98,41.04,40.98,40.98,181800.0,29.1926,29.2354,29.1926,29.1926,181800.0
2013-06-11 11:20:00,40.98,41.04,40.93,41.01,191300.0,29.1926,29.2354,29.157,29.214,191300.0
2013-06-11 11:25:00,41.02,41.07,41.01,41.01,310500.0,29.2211,29.2567,29.214,29.214,310500.0
2013-06-11 11:30:00,41.02,41.07,41.01,41.06,385100.0,29.2211,29.2567,29.214,29.2496,385100.0
2013-06-11 11:35:00,41.06,41.1,41.05,41.07,196500.0,29.2496,29.2781,29.2425,29.2567,196500.0
2013-06-11 11:40:00,41.07,41.14,41.04,41.13,336900.0,29.2567,29.3066,29.2354,29.2995,336900.0
2013-06-11 11:45:00,41.13,41.18,41.11,41.15,267900.0,29.2995,29.3351,29.2852,29.3137,267900.0
2013-06-11 11:50:00,41.15,41.2,41.09,41.11,118300.0,29.3137,29.3493,29.271,29.2852,118300.0
2013-06-11 11:55:00,41.12,41.17,41.1,41.13,110000.0,29.2924,29.328,29.2781,29.2995,110000.0
2013-06-11 12:00:00,41.14,41.15,41.11,41.12,79900.0,29.3066,29.3137,29.2852,29.2924,79900.0
2013-06-11 12:05:00,41.12,41.13,41.09,41.09,62800.0,29.2924,29.2995,29.271,29.271,62800.0
2013-06-11 12:10:00,41.09,41.16,41.09,41.14,82100.0,29.271,29.3209,29.271,29.3066,82100.0
2013-06-11 12:15:00,41.15,41.15,41.06,41.07,101900.0,29.3137,29.3137,29.2496,29.2567,101900.0
2013-06-11 12:20:00,41.08,41.1,41.05,41.07,53800.0,29.2639,29.2781,29.2425,29.2567,53800.0
2013-06-11 12:25:00,41.08,41.11,41.06,41.06,122500.0,29.2639,29.2852,29.2496,29.2496,122500.0
2013-06-11 12:30:00,41.07,41.1,41.06,41.09,62900.0,29.2567,29.2781,29.2496,29.271,62900.0
2013-06-11 12:35:00,41.1,41.1,41.06,41.1,77000.0,29.2781,29.2781,29.2496,29.2781,77000.0
2013-06-11 12:40:00,41.09,41.14,41.09,41.11,66600.0,29.271,29.3066,29.271,29.2852,66600.0
2013-06-11 12:45:00,41.1,41.12,41.06,41.09,111500.0,29.2781,29.2924,29.2496,29.271,111500.0
2013-06-11 12:50:00,41.09,41.1,41.05,41.05,102000.0,29.271,29.2781,29.2425,29.2425,102000.0
2013-06-11 12:55:00,41.05,41.08,41.05,41.05,107000.0,29.2425,29.2639,29.2425,29.2425,107000.0
2013-06-11 13:00:00,41.05,41.08,41.04,41.07,144000.0,29.2425,29.2639,29.2354,29.2567,144000.0
2013-06-11 13:05:00,41.07,41.07,41.05,41.05,98900.0,29.2567,29.2567,29.2425,29.2425,98900.0
2013-06-11 13:10:00,41.06,41.07,41.01,41.01,109300.0,29.2496,29.2567,29.214,29.214,109300.0
2013-06-11 13:15:00,41.01,41.02,40.92,40.99,286100.0,29.214,29.2211,29.1499,29.1998,286100.0
2013-06-11 13:20:00,40.99,41.04,40.98,41.02,255300.0,29.1998,29.2354,29.1926,29.2211,255300.0
2013-06-11 13:25:00,41.02,41.05,41.0,41.01,102000.0,29.2211,29.2425,29.2069,29.214,102000.0
2013-06-11 13:30:00,41.01,41.01,40.92,40.92,64600.0,29.214,29.214,29.1499,29.1499,64600.0
2013-06-11 13:35:00,40.92,40.94,40.9,40.93,114600.0,29.1499,29.1641,29.1356,29.157,114600.0
2013-06-11 13:40:00,40.93,40.93,40.87,40.89,133800.0,29.157,29.157,29.1143,29.1285,133800.0
2013-06-11 13:45:00,40.89,40.92,40.88,40.9,93700.0,29.1285,29.1499,29.1214,29.1356,93700.0
2013-06-11 13:50:00,40.9,40.94,40.89,40.89,150600.0,29.1356,29.1641,29.1285,29.1285,150600.0
2013-06-11 13:55:00,40.89,40.91,40.81,40.82,132200.0,29.1285,29.1428,29.0715,29.0786,132200.0
2013-06-11 14:00:00,40.82,40.85,40.79,40.83,169400.0,29.0786,29.1,29.0573,29.0858,169400.0
2013-06-11 14:05:00,40.83,40.87,40.79,40.83,131300.0,29.0858,29.1143,29.0573,29.0858,131300.0
2013-06-11 14:10:00,40.83,40.84,40.78,40.84,147400.0,29.0858,29.0929,29.0502,29.0929,147400.0
2013-06-11 14:15:00,40.84,40.91,40.84,40.88,130000.0,29.0929,29.1428,29.0929,29.1214,130000.0
2013-06-11 14:20:00,40.88,40.91,40.87,40.89,98700.0,29.1214,29.1428,29.1143,29.1285,98700.0
2013-06-11 14:25:00,40.9,40.92,40.86,40.91,106500.0,29.1356,29.1499,29.1071,29.1428,106500.0
2013-06-11 14:30:00,40.91,40.92,40.87,40.87,154000.0,29.1428,29.1499,29.1143,29.1143,154000.0
2013-06-11 14:35:00,40.87,40.89,40.83,40.85,202000.0,29.1143,29.1285,29.0858,29.1,202000.0
2013-06-11 14:40:00,40.85,40.87,40.82,40.84,164100.0,29.1,29.1143,29.0786,29.0929,164100.0
2013-06-11 14:45:00,40.84,40.86,40.8,40.82,136100.0,29.0929,29.1071,29.0644,29.0786,136100.0
2013-06-11 14:50:00,40.82,40.84,40.75,40.77,245500.0,29.0786,29.0929,29.0288,29.043,245500.0
2013-06-11 14:55:00,40.78,40.88,40.77,40.88,212200.0,29.0502,29.1214,29.043,29.1214,212200.0
2013-06-11 15:00:00,40.88,40.91,40.8,40.84,242900.0,29.1214,29.1428,29.0644,29.0929,242900.0
2013-06-11 15:05:00,40.83,40.86,40.81,40.82,204200.0,29.0858,29.1071,29.0715,29.0786,204200.0
2013-06-11 15:10:00,40.82,40.83,40.78,40.79,163700.0,29.0786,29.0858,29.0502,29.0573,163700.0
2013-06-11 15:15:00,40.8,40.83,40.77,40.8,159100.0,29.0644,29.0858,29.043,29.0644,159100.0
2013-06-11 15:20:00,40.8,40.85,40.78,40.84,225600.0,29.0644,29.1,29.0502,29.0929,225600.0
2013-06-11 15:25:00,40.84,40.85,40.73,40.73,172500.0,29.0929,29.1,29.0145,29.0145,172500.0
2013-06-11 15:30:00,40.74,40.74,40.69,40.7,356700.0,29.0217,29.0217,28.986,28.9932,356700.0
2013-06-11 15:35:00,40.71,40.74,40.67,40.68,345400.0,29.0003,29.0217,28.9718,28.9789,345400.0
2013-06-11 15:40:00,40.69,40.69,40.62,40.65,448100.0,28.986,28.986,28.9362,28.9575,448100.0
2013-06-11 15:45:00,40.64,40.67,40.59,40.66,706300.0,28.9504,28.9718,28.9148,28.9647,706300.0
2013-06-11 15:50:00,40.66,40.68,40.61,40.62,525000.0,28.9647,28.9789,28.9291,28.9362,525000.0
2013-06-11 15:55:00,40.61,40.67,40.59,40.67,982600.0,28.9291,28.9718,28.9148,28.9718,982600.0
2013-06-12 09:30:00,40.79,40.92,40.74,40.9,600300.0,29.0573,29.1499,29.0217,29.1356,600300.0
2013-06-12 09:35:00,40.89,40.95,40.7,40.72,403700.0,29.1285,29.1713,28.9932,29.0074,403700.0
2013-06-12 09:40:00,40.72,40.82,40.72,40.82,234300.0,29.0074,29.0786,29.0074,29.0786,234300.0
2013-06-12 09:45:00,40.82,40.89,40.79,40.85,243100.0,29.0786,29.1285,29.0573,29.1,243100.0
2013-06-12 09:50:00,40.86,40.86,40.78,40.8,101700.0,29.1071,29.1071,29.0502,29.0644,101700.0
2013-06-12 09:55:00,40.8,40.87,40.78,40.86,223000.0,29.0644,29.1143,29.0502,29.1071,223000.0
2013-06-12 10:00:00,40.86,40.86,40.72,40.74,171900.0,29.1071,29.1071,29.0074,29.0217,171900.0
2013-06-12 10:05:00,40.74,40.75,40.67,40.67,223600.0,29.0217,29.0288,28.9718,28.9718,223600.0
2013-06-12 10:10:00,40.67,40.77,40.61,40.76,225400.0,28.9718,29.043,28.9291,29.0359,225400.0
2013-06-12 10:15:00,40.75,40.76,40.68,40.73,215500.0,29.0288,29.0359,28.9789,29.0145,215500.0
2013-06-12 10:20:00,40.73,40.81,40.72,40.77,148300.0,29.0145,29.0715,29.0074,29.043,148300.0
2013-06-12 10:25:00,40.77,40.84,40.63,40.68,422800.0,29.043,29.0929,28.9433,28.9789,422800.0
2013-06-12 10:30:00,40.67,40.78,40.63,40.69,312100.0,28.9718,29.0502,28.9433,28.986,312100.0
2013-06-12 10:35:00,40.69,40.71,40.65,40.65,315200.0,28.986,29.0003,28.9575,28.9575,315200.0
2013-06-12 10:40:00,40.66,40.69,40.59,40.61,267100.0,28.9647,28.986,28.9148,28.9291,267100.0
2013-06-12 10:45:00,40.61,40.64,40.56,40.6,292500.0,28.9291,28.9504,28.8934,28.9219,292500.0
2013-06-12 10:50:00,40.59,40.63,40.53,40.57,143100.0,28.9148,28.9433,28.8721,28.9006,143100.0
2013-06-12 10:55:00,40.58,40.58,40.52,40.57,87000.0,28.9077,28.9077,28.8649,28.9006,87000.0
2013-06-12 11:00:00,40.58,40.59,40.51,40.53,202600.0,28.9077,28.9148,28.8578,28.8721,202600.0
2013-06-12 11:05:00,40.54,40.63,40.51,40.59,190500.0,28.8792,28.9433,28.8578,28.9148,190500.0
2013-06-12 11:10:00,40.6,40.63,40.56,40.57,165800.0,28.9219,28.9433,28.8934,28.9006,165800.0
2013-06-12 11:15:00,40.57,40.61,40.52,40.61,102200.0,28.9006,28.9291,28.8649,28.9291,102200.0
2013-06-12 11:20:00,40.61,40.66,40.61,40.65,170900.0,28.9291,28.9647,28.9291,28.9575,170900.0
2013-06-12 11:25:00,40.64,40.66,40.6,40.61,75500.0,28.9504,28.9647,28.9219,28.9291,75500.0
2013-06-12 11:30:00,40.62,40.64,40.54,40.61,256600.0,28.9362,28.9504,28.8792,28.9291,256600.0
2013-06-12 11:35:00,40.61,40.66,40.52,40.58,191700.0,28.9291,28.9647,28.8649,28.9077,191700.0
2013-06-12 11:40:00,40.57,40.58,40.53,40.56,76800.0,28.9006,28.9077,28.8721,28.8934,76800.0
2013-06-12 11:45:00,40.56,40.56,40.45,40.5,256300.0,28.8934,28.8934,28.8151,28.8507,256300.0
2013-06-12 11:50:00,40.5,40.52,40.36,40.37,172100.0,28.8507,28.8649,28.751,28.7581,172100.0
2013-06-12 11:55:00,40.37,40.44,40.37,40.38,332100.0,28.7581,28.808,28.7581,28.7652,332100.0
2013-06-12 12:00:00,40.38,40.43,40.35,40.42,125300.0,28.7652,28.8008,28.7438,28.7937,125300.0
2013-06-12 12:05:00,40.41,40.42,40.37,40.37,120800.0,28.7866,28.7937,28.7581,28.7581,120800.0
2013-06-12 12:10:00,40.37,40.37,40.26,40.26,282100.0,28.7581,28.7581,28.6797,28.6797,282100.0
2013-06-12 12:15:00,40.27,40.34,40.27,40.33,146400.0,28.6868,28.7367,28.6868,28.7296,146400.0
2013-06-12 12:20:00,40.33,40.38,40.31,40.36,111200.0,28.7296,28.7652,28.7153,28.751,111200.0
2013-06-12 12:25:00,40.36,40.37,40.33,40.35,98800.0,28.751,28.7581,28.7296,28.7438,98800.0
2013-06-12 12:30:00,40.35,40.39,40.32,40.37,164400.0,28.7438,28.7723,28.7225,28.7581,164400.0
2013-06-12 12:35:00,40.37,40.39,40.31,40.31,215200.0,28.7581,28.7723,28.7153,28.7153,215200.0
2013-06-12 12:40:00,40.32,40.38,40.27,40.37,222800.0,28.7225,28.7652,28.6868,28.7581,222800.0
2013-06-12 12:45:00,40.37,40.37,40.32,40.36,149900.0,28.7581,28.7581,28.7225,28.751,149900.0
2013-06-12 12:50:00,40.35,40.37,40.32,40.36,137400.0,28.7438,28.7581,28.7225,28.751,137400.0
2013-06-12 12:55:00,40.37,40.37,40.33,40.34,107300.0,28.7581,28.7581,28.7296,28.7367,107300.0
2013-06-12 13:00:00,40.35,40.37,40.32,40.35,111400.0,28.7438,28.7581,28.7225,28.7438,111400.0
2013-06-12 13:05:00,40.35,40.44,40.34,40.4,201200.0,28.7438,28.808,28.7367,28.7795,201200.0
2013-06-12 13:10:00,40.41,40.43,40.38,40.41,181600.0,28.7866,28.8008,28.7652,28.7866,181600.0
2013-06-12 13:15:00,40.41,40.45,40.41,40.42,71500.0,28.7866,28.8151,28.7866,28.7937,71500.0
2013-06-12 13:20:00,40.43,40.44,40.37,40.38,136900.0,28.8008,28.808,28.7581,28.7652,136900.0
2013-06-12 13:25:00,40.36,40.43,40.36,40.42,67200.0,28.751,28.8008,28.751,28.7937,67200.0
2013-06-12 13:30:00,40.42,40.45,40.38,40.39,141700.0,28.7937,28.8151,28.7652,28.7723,141700.0
2013-06-12 13:35:00,40.39,40.41,40.34,40.34,103600.0,28.7723,28.7866,28.7367,28.7367,103600.0
2013-06-12 13:40:00,40.34,40.4,40.3,40.4,149300.0,28.7367,28.7795,28.7082,28.7795,149300.0
2013-06-12 13:45:00,40.39,40.41,40.37,40.39,91900.0,28.7723,28.7866,28.7581,28.7723,91900.0
2013-06-12 13:50:00,40.38,40.44,40.35,40.41,91300.0,28.7652,28.808,28.7438,28.7866,91300.0
2013-06-12 13:55:00,40.42,40.43,40.38,40.39,156900.0,28.7937,28.8008,28.7652,28.7723,156900.0
2013-06-12 14:00:00,40.39,40.4,40.31,40.33,196900.0,28.7723,28.7795,28.7153,28.7296,196900.0
2013-06-12 14:05:00,40.33,40.37,40.29,40.34,175600.0,28.7296,28.7581,28.7011,28.7367,175600.0
2013-06-12 14:10:00,40.34,40.36,40.23,40.25,262000.0,28.7367,28.751,28.6584,28.6726,262000.0
2013-06-12 14:15:00,40.26,40.27,40.2,40.24,214600.0,28.6797,28.6868,28.637,28.6655,214600.0
2013-06-12 14:20:00,40.24,40.32,40.23,40.27,94700.0,28.6655,28.7225,28.6584,28.6868,94700.0
2013-06-12 14:25:00,40.27,40.29,40.22,40.22,105900.0,28.6868,28.7011,28.6512,28.6512,105900.0
2013-06-12 14:30:00,40.22,40.27,40.18,40.2,144400.0,28.6512,28.6868,28.6227,28.637,144400.0
2013-06-12 14:35:00,40.2,40.22,40.18,40.22,118700.0,28.637,28.6512,28.6227,28.6512,118700.0
2013-06-12 14:40:00,40.22,40.27,40.2,40.24,173300.0,28.6512,28.6868,28.637,28.6655,173300.0
2013-06-12 14:45:00,40.23,40.26,40.17,40.18,98000.0,28.6584,28.6797,28.6156,28.6227,98000.0
2013-06-12 14:50:00,40.19,40.23,40.15,40.21,172500.0,28.6299,28.6584,28.6014,28.6441,172500.0
2013-06-12 14:55:00,40.21,40.26,40.17,40.26,128000.0,28.6441,28.6797,28.6156,28.6797,128000.0
2013-06-12 15:00:00,40.26,40.26,40.15,40.16,220300.0,28.6797,28.6797,28.6014,28.6085,220300.0
2013-06-12 15:05:00,40.16,40.21,40.14,40.18,191500.0,28.6085,28.6441,28.5942,28.6227,191500.0
2013-06-12 15:10:00,40.19,40.23,40.15,40.21,156700.0,28.6299,28.6584,28.6014,28.6441,156700.0
2013-06-12 15:15:00,40.21,40.23,40.12,40.14,260900.0,28.6441,28.6584,28.58,28.5942,260900.0
2013-06-12 15:20:00,40.14,40.25,40.14,40.22,190900.0,28.5942,28.6726,28.5942,28.6512,190900.0
2013-06-12 15:25:00,40.22,40.3,40.22,40.29,158700.0,28.6512,28.7082,28.6512,28.7011,158700.0
2013-06-12 15:30:00,40.29,40.3,40.22,40.22,221300.0,28.7011,28.7082,28.6512,28.6512,221300.0
2013-06-12 15:35:00,40.22,40.27,40.21,40.24,217500.0,28.6512,28.6868,28.6441,28.6655,217500.0
2013-06-12 15:40:00,40.24,40.28,40.21,40.27,182900.0,28.6655,28.694,28.6441,28.6868,182900.0
2013-06-12 15:45:00,40.27,40.39,40.27,40.37,433100.0,28.6868,28.7723,28.6868,28.7581,433100.0
2013-06-12 15:50:00,40.37,40.38,40.29,40.31,408400.0,28.7581,28.7652,28.7011,28.7153,408400.0
2013-06-12 15:55:00,40.3,40.36,40.27,40.28,963100.0,28.7082,28.751,28.6868,28.694,963100.0
2013-06-13 09:30:00,40.29,40.38,40.2,40.26,338900.0,28.7011,28.7652,28.637,28.6797,338900.0
2013-06-13 09:35:00,40.26,40.29,40.2,40.24,369000.0,28.6797,28.7011,28.637,28.6655,369000.0
2013-06-13 09:40:00,40.24,40.38,40.24,40.36,326800.0,28.6655,28.7652,28.6655,28.751,326800.0
2013-06-13 09:45:00,40.35,40.39,40.32,40.36,342500.0,28.7438,28.7723,28.7225,28.751,342500.0
2013-06-13 09:50:00,40.36,40.41,40.32,40.37,256100.0,28.751,28.7866,28.7225,28.7581,256100.0
2013-06-13 09:55:00,40.37,40.49,40.34,40.49,207900.0,28.7581,28.8436,28.7367,28.8436,207900.0
2013-06-13 10:00:00,40.49,40.57,40.47,40.51,339200.0,28.8436,28.9006,28.8293,28.8578,339200.0
2013-06-13 10:05:00,40.52,40.52,40.41,40.42,343000.0,28.8649,28.8649,28.7866,28.7937,343000.0
2013-06-13 10:10:00,40.42,40.42,40.32,40.32,164100.0,28.7937,28.7937,28.7225,28.7225,164100.0
2013-06-13 10:15:00,40.32,40.36,40.29,40.35,202200.0,28.7225,28.751,28.7011,28.7438,202200.0
2013-06-13 10:20:00,40.35,40.37,40.27,40.28,186100.0,28.7438,28.7581,28.6868,28.694,186100.0
2013-06-13 10:25:00,40.28,40.39,40.28,40.34,206700.0,28.694,28.7723,28.694,28.7367,206700.0
2013-06-13 10:30:00,40.34,40.41,40.33,40.4,95200.0,28.7367,28.7866,28.7296,28.7795,95200.0
2013-06-13 10:35:00,40.39,40.44,40.36,40.4,110200.0,28.7723,28.808,28.751,28.7795,110200.0
2013-06-13 10:40:00,40.41,40.42,40.38,40.41,113100.0,28.7866,28.7937,28.7652,28.7866,113100.0
2013-06-13 10:45:00,40.41,40.46,40.39,40.39,95100.0,28.7866,28.8222,28.7723,28.7723,95100.0
2013-06-13 10:50:00,40.39,40.48,40.39,40.43,171200.0,28.7723,28.8364,28.7723,28.8008,171200.0
2013-06-13 10:55:00,40.43,40.43,40.39,40.4,132800.0,28.8008,28.8008,28.7723,28.7795,132800.0
2013-06-13 11:00:00,40.41,40.43,40.39,40.4,132400.0,28.7866,28.8008,28.7723,28.7795,132400.0
2013-06-13 11:05:00,40.4,40.4,40.34,40.35,111900.0,28.7795,28.7795,28.7367,28.7438,111900.0
2013-06-13 11:10:00,40.36,40.4,40.34,40.38,89900.0,28.751,28.7795,28.7367,28.7652,89900.0
2013-06-13 11:15:00,40.39,40.39,40.34,40.36,71700.0,28.7723,28.7723,28.7367,28.751,71700.0
2013-06-13 11:20:00,40.36,40.38,40.34,40.36,114800.0,28.751,28.7652,28.7367,28.751,114800.0
2013-06-13 11:25:00,40.37,40.43,40.37,40.4,154200.0,28.7581,28.8008,28.7581,28.7795,154200.0
2013-06-13 11:30:00,40.4,40.41,40.35,40.37,188200.0,28.7795,28.7866,28.7438,28.7581,188200.0
2013-06-13 11:35:00,40.37,40.41,40.35,40.39,152800.0,28.7581,28.7866,28.7438,28.7723,152800.0
2013-06-13 11:40:00,40.39,40.48,40.39,40.46,210100.0,28.7723,28.8364,28.7723,28.8222,210100.0
2013-06-13 11:45:00,40.47,40.49,40.43,40.47,103800.0,28.8293,28.8436,28.8008,28.8293,103800.0
2013-06-13 11:50:00,40.46,40.5,40.45,40.45,131100.0,28.8222,28.8507,28.8151,28.8151,131100.0
2013-06-13 11:55:00,40.46,40.48,40.44,40.46,116000.0,28.8222,28.8364,28.808,28.8222,116000.0
2013-06-13 12:00:00,40.47,40.49,40.44,40.49,128000.0,28.8293,28.8436,28.808,28.8436,128000.0
2013-06-13 12:05:00,40.49,40.49,40.45,40.46,114500.0,28.8436,28.8436,28.8151,28.8222,114500.0
2013-06-13 12:10:00,40.47,40.47,40.43,40.44,73500.0,28.8293,28.8293,28.8008,28.808,73500.0
2013-06-13 12:15:00,40.44,40.45,40.43,40.44,42700.0,28.808,28.8151,28.8008,28.808,42700.0
2013-06-13 12:20:00,40.43,40.47,40.43,40.46,88700.0,28.8008,28.8293,28.8008,28.8222,88700.0
2013-06-13 12:25:00,40.46,40.47,40.44,40.47,98200.0,28.8222,28.8293,28.808,28.8293,98200.0
2013-06-13 12:30:00,40.47,40.53,40.47,40.53,120000.0,28.8293,28.8721,28.8293,28.8721,120000.0
2013-06-13 12:35:00,40.52,40.55,40.52,40.54,162100.0,28.8649,28.8863,28.8649,28.8792,162100.0
2013-06-13 12:40:00,40.55,40.6,40.53,40.6,172600.0,28.8863,28.9219,28.8721,28.9219,172600.0
2013-06-13 12:45:00,40.6,40.61,40.55,40.58,141700.0,28.9219,28.9291,28.8863,28.9077,141700.0
2013-06-13 12:50:00,40.57,40.63,40.57,40.61,235100.0,28.9006,28.9433,28.9006,28.9291,235100.0
2013-06-13 12:55:00,40.62,40.68,40.61,40.64,208000.0,28.9362,28.9789,28.9291,28.9504,208000.0
2013-06-13 13:00:00,40.64,40.65,40.59,40.6,158800.0,28.9504,28.9575,28.9148,28.9219,158800.0
2013-06-13 13:05:00,40.59,40.61,40.55,40.58,188100.0,28.9148,28.9291,28.8863,28.9077,188100.0
2013-06-13 13:10:00,40.58,40.61,40.56,40.6,89100.0,28.9077,28.9291,28.8934,28.9219,89100.0
2013-06-13 13:15:00,40.6,40.61,40.58,40.58,66100.0,28.9219,28.9291,28.9077,28.9077,66100.0
2013-06-13 13:20:00,40.58,40.59,40.56,40.58,103600.0,28.9077,28.9148,28.8934,28.9077,103600.0
2013-06-13 13:25:00,40.58,40.59,40.56,40.57,164500.0,28.9077,28.9148,28.8934,28.9006,164500.0
2013-06-13 13:30:00,40.58,40.6,40.55,40.58,150300.0,28.9077,28.9219,28.8863,28.9077,150300.0
2013-06-13 13:35:00,40.58,40.59,40.55,40.55,190300.0,28.9077,28.9148,28.8863,28.8863,190300.0
2013-06-13 13:40:00,40.55,40.57,40.54,40.55,165200.0,28.8863,28.9006,28.8792,28.8863,165200.0
2013-06-13 13:45:00,40.56,40.6,40.54,40.59,166100.0,28.8934,28.9219,28.8792,28.9148,166100.0
2013-06-13 13:50:00,40.59,40.61,40.59,40.59,79300.0,28.9148,28.9291,28.9148,28.9148,79300.0
2013-06-13 13:55:00,40.59,40.59,40.56,40.57,120400.0,28.9148,28.9148,28.8934,28.9006,120400.0
2013-06-13 14:00:00,40.58,40.71,40.57,40.7,253700.0,28.9077,29.0003,28.9006,28.9932,253700.0
2013-06-13 14:05:00,40.7,40.74,40.69,40.71,200700.0,28.9932,29.0217,28.986,29.0003,200700.0
2013-06-13 14:10:00,40.71,40.74,40.7,40.73,239200.0,29.0003,29.0217,28.9932,29.0145,239200.0
2013-06-13 14:15:00,40.73,40.77,40.72,40.77,103100.0,29.0145,29.043,29.0074,29.043,103100.0
2013-06-13 14:20:00,40.77,40.84,40.76,40.84,319700.0,29.043,29.0929,29.0359,29.0929,319700.0
2013-06-13 14:25:00,40.84,40.89,40.83,40.85,356600.0,29.0929,29.1285,29.0858,29.1,356600.0
2013-06-13 14:30:00,40.85,40.86,40.81,40.81,259900.0,29.1,29.1071,29.0715,29.0715,259900.0
2013-06-13 14:35:00,40.81,40.82,40.71,40.71,168500.0,29.0715,29.0786,29.0003,29.0003,168500.0
2013-06-13 14:40:00,40.71,40.72,40.68,40.69,119900.0,29.0003,29.0074,28.9789,28.986,119900.0
2013-06-13 14:45:00,40.7,40.7,40.67,40.67,132200.0,28.9932,28.9932,28.9718,28.9718,132200.0
2013-06-13 14:50:00,40.68,40.7,40.65,40.68,141100.0,28.9789,28.9932,28.9575,28.9789,141100.0
2013-06-13 14:55:00,40.67,40.74,40.67,40.72,120200.0,28.9718,29.0217,28.9718,29.0074,120200.0
2013-06-13 15:00:00,40.72,40.77,40.71,40.74,102900.0,29.0074,29.043,29.0003,29.0217,102900.0
2013-06-13 15:05:00,40.73,40.79,40.72,40.76,143700.0,29.0145,29.0573,29.0074,29.0359,143700.0
2013-06-13 15:10:00,40.76,40.79,40.74,40.79,118200.0,29.0359,29.0573,29.0217,29.0573,118200.0
2013-06-13 15:15:00,40.79,40.84,40.76,40.78,179600.0,29.0573,29.0929,29.0359,29.0502,179600.0
2013-06-13 15:20:00,40.77,40.8,40.74,40.79,128800.0,29.043,29.0644,29.0217,29.0573,128800.0
2013-06-13 15:25:00,40.8,40.83,40.77,40.79,158100.0,29.0644,29.0858,29.043,29.0573,158100.0
2013-06-13 15:30:00,40.8,40.8,40.76,40.77,153500.0,29.0644,29.0644,29.0359,29.043,153500.0
2013-06-13 15:35:00,40.77,40.83,40.73,40.82,331100.0,29.043,29.0858,29.0145,29.0786,331100.0
2013-06-13 15:40:00,40.83,40.93,40.82,40.91,345000.0,29.0858,29.157,29.0786,29.1428,345000.0
2013-06-13 15:45:00,40.92,40.95,40.9,40.91,397800.0,29.1499,29.1713,29.1356,29.1428,397800.0
2013-06-13 15:50:00,40.9,40.92,40.85,40.85,532700.0,29.1356,29.1499,29.1,29.1,532700.0
2013-06-13 15:55:00,40.85,40.99,40.84,40.95,1585300.0,29.1,29.1998,29.0929,29.1713,1585300.0
2013-06-14 09:30:00,40.84,40.93,40.8,40.83,449900.0,29.0929,29.157,29.0644,29.0858,449900.0
2013-06-14 09:35:00,40.83,40.83,40.72,40.79,244100.0,29.0858,29.0858,29.0074,29.0573,244100.0
2013-06-14 09:40:00,40.8,40.89,40.76,40.8,186500.0,29.0644,29.1285,29.0359,29.0644,186500.0
2013-06-14 09:45:00,40.8,40.91,40.8,40.87,199800.0,29.0644,29.1428,29.0644,29.1143,199800.0
2013-06-14 09:50:00,40.87,40.96,40.85,40.88,283200.0,29.1143,29.1784,29.1,29.1214,283200.0
2013-06-14 09:55:00,40.88,40.97,40.85,40.95,161200.0,29.1214,29.1855,29.1,29.1713,161200.0
2013-06-14 10:00:00,40.95,41.04,40.91,40.91,394400.0,29.1713,29.2354,29.1428,29.1428,394400.0
2013-06-14 10:05:00,40.92,41.06,40.91,41.03,304500.0,29.1499,29.2496,29.1428,29.2282,304500.0
2013-06-14 10:10:00,41.03,41.03,40.95,40.98,197400.0,29.2282,29.2282,29.1713,29.1926,197400.0
2013-06-14 10:15:00,40.99,41.0,40.85,40.85,212300.0,29.1998,29.2069,29.1,29.1,212300.0
2013-06-14 10:20:00,40.85,40.87,40.8,40.83,186700.0,29.1,29.1143,29.0644,29.0858,186700.0
2013-06-14 10:25:00,40.82,40.83,40.71,40.73,171100.0,29.0786,29.0858,29.0003,29.0145,171100.0
2013-06-14 10:30:00,40.73,40.75,40.57,40.65,360500.0,29.0145,29.0288,28.9006,28.9575,360500.0
2013-06-14 10:35:00,40.65,40.69,40.5,40.57,342200.0,28.9575,28.986,28.8507,28.9006,342200.0
2013-06-14 10:40:00,40.56,40.69,40.55,40.67,142900.0,28.8934,28.986,28.8863,28.9718,142900.0
2013-06-14 10:45:00,40.67,40.68,40.6,40.65,391300.0,28.9718,28.9789,28.9219,28.9575,391300.0
2013-06-14 10:50:00,40.66,40.67,40.6,40.64,250400.0,28.9647,28.9718,28.9219,28.9504,250400.0
2013-06-14 10:55:00,40.65,40.65,40.54,40.59,360700.0,28.9575,28.9575,28.8792,28.9148,360700.0
2013-06-14 11:00:00,40.58,40.58,40.49,40.57,253500.0,28.9077,28.9077,28.8436,28.9006,253500.0
2013-06-14 11:05:00,40.57,40.6,40.52,40.53,239700.0,28.9006,28.9219,28.8649,28.8721,239700.0
2013-06-14 11:10:00,40.53,40.62,40.52,40.6,83900.0,28.8721,28.9362,28.8649,28.9219,83900.0
2013-06-14 11:15:00,40.59,40.6,40.54,40.55,106000.0,28.9148,28.9219,28.8792,28.8863,106000.0
2013-06-14 11:20:00,40.55,40.6,40.53,40.6,116700.0,28.8863,28.9219,28.8721,28.9219,116700.0
2013-06-14 11:25:00,40.6,40.64,40.59,40.61,122200.0,28.9219,28.9504,28.9148,28.9291,122200.0
2013-06-14 11:30:00,40.62,40.65,40.59,40.64,212800.0,28.9362,28.9575,28.9148,28.9504,212800.0
2013-06-14 11:35:00,40.64,40.69,40.63,40.63,102300.0,28.9504,28.986,28.9433,28.9433,102300.0
2013-06-14 11:40:00,40.64,40.66,40.52,40.55,148700.0,28.9504,28.9647,28.8649,28.8863,148700.0
2013-06-14 11:45:00,40.55,40.55,40.5,40.51,203600.0,28.8863,28.8863,28.8507,28.8578,203600.0
2013-06-14 11:50:00,40.51,40.55,40.5,40.54,64600.0,28.8578,28.8863,28.8507,28.8792,64600.0
2013-06-14 11:55:00,40.54,40.6,40.54,40.59,98900.0,28.8792,28.9219,28.8792,28.9148,98900.0
2013-06-14 12:00:00,40.57,40.59,40.52,40.58,267400.0,28.9006,28.9148,28.8649,28.9077,267400.0
2013-06-14 12:05:00,40.59,40.62,40.53,40.54,125100.0,28.9148,28.9362,28.8721,28.8792,125100.0
2013-06-14 12:10:00,40.55,40.58,40.54,40.55,64500.0,28.8863,28.9077,28.8792,28.8863,64500.0
2013-06-14 12:15:00,40.54,40.55,40.51,40.53,134600.0,28.8792,28.8863,28.8578,28.8721,134600.0
2013-06-14 12:20:00,40.52,40.54,40.48,40.5,127700.0,28.8649,28.8792,28.8364,28.8507,127700.0
2013-06-14 12:25:00,40.5,40.5,40.45,40.47,114500.0,28.8507,28.8507,28.8151,28.8293,114500.0
2013-06-14 12:30:00,40.47,40.48,40.42,40.44,94200.0,28.8293,28.8364,28.7937,28.808,94200.0
2013-06-14 12:35:00,40.44,40.52,40.43,40.51,106300.0,28.808,28.8649,28.8008,28.8578,106300.0
2013-06-14 12:40:00,40.51,40.52,40.46,40.48,113400.0,28.8578,28.8649,28.8222,28.8364,113400.0
2013-06-14 12:45:00,40.48,40.51,40.45,40.5,151400.0,28.8364,28.8578,28.8151,28.8507,151400.0
2013-06-14 12:50:00,40.5,40.51,40.43,40.44,120600.0,28.8507,28.8578,28.8008,28.808,120600.0
2013-06-14 12:55:00,40.44,40.44,40.32,40.35,268500.0,28.808,28.808,28.7225,28.7438,268500.0
2013-06-14 13:00:00,40.35,40.36,40.3,40.32,137200.0,28.7438,28.751,28.7082,28.7225,137200.0
2013-06-14 13:05:00,40.32,40.34,40.31,40.33,125800.0,28.7225,28.7367,28.7153,28.7296,125800.0
2013-06-14 13:10:00,40.33,40.34,40.29,40.33,163500.0,28.7296,28.7367,28.7011,28.7296,163500.0
2013-06-14 13:15:00,40.32,40.32,40.26,40.27,153000.0,28.7225,28.7225,28.6797,28.6868,153000.0
2013-06-14 13:20:00,40.26,40.26,40.22,40.24,209500.0,28.6797,28.6797,28.6512,28.6655,209500.0
2013-06-14 13:25:00,40.24,40.24,40.13,40.15,486500.0,28.6655,28.6655,28.5871,28.6014,486500.0
2013-06-14 13:30:00,40.14,40.21,40.12,40.2,225500.0,28.5942,28.6441,28.58,28.637,225500.0
2013-06-14 13:35:00,40.2,40.23,40.18,40.21,126500.0,28.637,28.6584,28.6227,28.6441,126500.0
2013-06-14 13:40:00,40.21,40.28,40.21,40.27,140100.0,28.6441,28.694,28.6441,28.6868,140100.0
2013-06-14 13:45:00,40.27,40.28,40.26,40.28,65500.0,28.6868,28.694,28.6797,28.694,65500.0
2013-06-14 13:50:00,40.28,40.29,40.21,40.22,113800.0,28.694,28.7011,28.6441,28.6512,113800.0
2013-06-14 13:55:00,40.22,40.25,40.21,40.25,104400.0,28.6512,28.6726,28.6441,28.6726,104400.0
2013-06-14 14:00:00,40.25,40.25,40.15,40.15,411900.0,28.6726,28.6726,28.6014,28.6014,411900.0
2013-06-14 14:05:00,40.15,40.22,40.15,40.21,117400.0,28.6014,28.6512,28.6014,28.6441,117400.0
2013-06-14 14:10:00,40.22,40.22,40.19,40.19,120600.0,28.6512,28.6512,28.6299,28.6299,120600.0
2013-06-14 14:15:00,40.2,40.23,40.18,40.22,83000.0,28.637,28.6584,28.6227,28.6512,83000.0
2013-06-14 14:20:00,40.23,40.28,40.23,40.27,225100.0,28.6584,28.694,28.6584,28.6868,225100.0
2013-06-14 14:25:00,40.27,40.28,40.2,40.2,234900.0,28.6868,28.694,28.637,28.637,234900.0
2013-06-14 14:30:00,40.2,40.22,40.18,40.19,172600.0,28.637,28.6512,28.6227,28.6299,172600.0
2013-06-14 14:35:00,40.19,40.26,40.19,40.26,155600.0,28.6299,28.6797,28.6299,28.6797,155600.0
2013-06-14 14:40:00,40.27,40.28,40.21,40.22,99800.0,28.6868,28.694,28.6441,28.6512,99800.0
2013-06-14 14:45:00,40.22,40.23,40.2,40.2,91200.0,28.6512,28.6584,28.637,28.637,91200.0
2013-06-14 14:50:00,40.2,40.22,40.19,40.19,128800.0,28.637,28.6512,28.6299,28.6299,128800.0
2013-06-14 14:55:00,40.19,40.19,40.14,40.15,234800.0,28.6299,28.6299,28.5942,28.6014,234800.0
2013-06-14 15:00:00,40.15,40.24,40.15,40.22,200200.0,28.6014,28.6655,28.6014,28.6512,200200.0
2013-06-14 15:05:00,40.22,40.26,40.21,40.21,98600.0,28.6512,28.6797,28.6441,28.6441,98600.0
2013-06-14 15:10:00,40.21,40.26,40.2,40.26,123100.0,28.6441,28.6797,28.637,28.6797,123100.0
2013-06-14 15:15:00,40.26,40.31,40.26,40.29,148000.0,28.6797,28.7153,28.6797,28.7011,148000.0
2013-06-14 15:20:00,40.29,40.31,40.25,40.26,108800.0,28.7011,28.7153,28.6726,28.6797,108800.0
2013-06-14 15:25:00,40.26,40.29,40.21,40.21,158200.0,28.6797,28.7011,28.6441,28.6441,158200.0
2013-06-14 15:30:00,40.22,40.25,40.18,40.19,175100.0,28.6512,28.6726,28.6227,28.6299,175100.0
2013-06-14 15:35:00,40.19,40.23,40.18,40.21,277300.0,28.6299,28.6584,28.6227,28.6441,277300.0
2013-06-14 15:40:00,40.21,40.22,40.13,40.15,394500.0,28.6441,28.6512,28.5871,28.6014,394500.0
2013-06-14 15:45:00,40.15,40.18,40.1,40.16,479800.0,28.6014,28.6227,28.5657,28.6085,479800.0
2013-06-14 15:50:00,40.16,40.21,40.15,40.21,515100.0,28.6085,28.6441,28.6014,28.6441,515100.0
2013-06-14 15:55:00,40.21,40.21,40.15,40.15,931800.0,28.6441,28.6441,28.6014,28.6014,931800.0
2013-06-17 09:30:00,40.59,40.71,40.51,40.69,698200.0,28.9148,29.0003,28.8578,28.986,698200.0
2013-06-17 09:35:00,40.69,40.7,40.48,40.57,368300.0,28.986,28.9932,28.8364,28.9006,368300.0
2013-06-17 09:40:00,40.56,40.6,40.55,40.59,335300.0,28.8934,28.9219,28.8863,28.9148,335300.0
2013-06-17 09:45:00,40.59,40.71,40.58,40.68,318100.0,28.9148,29.0003,28.9077,28.9789,318100.0
2013-06-17 09:50:00,40.69,40.71,40.54,40.55,246000.0,28.986,29.0003,28.8792,28.8863,246000.0
2013-06-17 09:55:00,40.55,40.57,40.46,40.47,221400.0,28.8863,28.9006,28.8222,28.8293,221400.0
2013-06-17 10:00:00,40.47,40.55,40.38,40.38,553600.0,28.8293,28.8863,28.7652,28.7652,553600.0
2013-06-17 10:05:00,40.39,40.48,40.39,40.43,258300.0,28.7723,28.8364,28.7723,28.8008,258300.0
2013-06-17 10:10:00,40.43,40.51,40.41,40.46,239200.0,28.8008,28.8578,28.7866,28.8222,239200.0
2013-06-17 10:15:00,40.46,40.47,40.41,40.44,285900.0,28.8222,28.8293,28.7866,28.808,285900.0
2013-06-17 10:20:00,40.44,40.49,40.43,40.44,197200.0,28.808,28.8436,28.8008,28.808,197200.0
2013-06-17 10:25:00,40.45,40.48,40.44,40.47,161900.0,28.8151,28.8364,28.808,28.8293,161900.0
2013-06-17 10:30:00,40.47,40.5,40.44,40.48,145300.0,28.8293,28.8507,28.808,28.8364,145300.0
2013-06-17 10:35:00,40.49,40.54,40.48,40.49,355900.0,28.8436,28.8792,28.8364,28.8436,355900.0
2013-06-17 10:40:00,40.5,40.55,40.48,40.51,160400.0,28.8507,28.8863,28.8364,28.8578,160400.0
2013-06-17 10:45:00,40.51,40.53,40.43,40.52,297400.0,28.8578,28.8721,28.8008,28.8649,297400.0
2013-06-17 10:50:00,40.52,40.56,40.51,40.53,170500.0,28.8649,28.8934,28.8578,28.8721,170500.0
2013-06-17 10:55:00,40.54,40.61,40.53,40.58,102100.0,28.8792,28.9291,28.8721,28.9077,102100.0
2013-06-17 11:00:00,40.58,40.63,40.58,40.62,116400.0,28.9077,28.9433,28.9077,28.9362,116400.0
2013-06-17 11:05:00,40.61,40.66,40.61,40.66,105200.0,28.9291,28.9647,28.9291,28.9647,105200.0
2013-06-17 11:10:00,40.65,40.68,40.65,40.66,121900.0,28.9575,28.9789,28.9575,28.9647,121900.0
2013-06-17 11:15:00,40.66,40.66,40.59,40.59,166400.0,28.9647,28.9647,28.9148,28.9148,166400.0
2013-06-17 11:20:00,40.59,40.63,40.58,40.61,114800.0,28.9148,28.9433,28.9077,28.9291,114800.0
2013-06-17 11:25:00,40.61,40.62,40.56,40.61,97000.0,28.9291,28.9362,28.8934,28.9291,97000.0
2013-06-17 11:30:00,40.61,40.63,40.59,40.62,113000.0,28.9291,28.9433,28.9148,28.9362,113000.0
2013-06-17 11:35:00,40.62,40.64,40.61,40.62,129400.0,28.9362,28.9504,28.9291,28.9362,129400.0
2013-06-17 11:40:00,40.63,40.68,40.62,40.67,140200.0,28.9433,28.9789,28.9362,28.9718,140200.0
2013-06-17 11:45:00,40.67,40.68,40.65,40.65,98100.0,28.9718,28.9789,28.9575,28.9575,98100.0
2013-06-17 11:50:00,40.66,40.66,40.61,40.62,240500.0,28.9647,28.9647,28.9291,28.9362,240500.0
2013-06-17 11:55:00,40.64,40.64,40.62,40.64,88000.0,28.9504,28.9504,28.9362,28.9504,88000.0
2013-06-17 12:00:00,40.64,40.65,40.61,40.64,104900.0,28.9504,28.9575,28.9291,28.9504,104900.0
2013-06-17 12:05:00,40.64,40.64,40.6,40.6,95000.0,28.9504,28.9504,28.9219,28.9219,95000.0
2013-06-17 12:10:00,40.6,40.65,40.6,40.65,174600.0,28.9219,28.9575,28.9219,28.9575,174600.0
2013-06-17 12:15:00,40.65,40.65,40.61,40.61,73100.0,28.9575,28.9575,28.9291,28.9291,73100.0
2013-06-17 12:20:00,40.62,40.65,40.62,40.62,58900.0,28.9362,28.9575,28.9362,28.9362,58900.0
2013-06-17 12:25:00,40.62,40.63,40.58,40.6,69500.0,28.9362,28.9433,28.9077,28.9219,69500.0
2013-06-17 12:30:00,40.6,40.6,40.56,40.56,70300.0,28.9219,28.9219,28.8934,28.8934,70300.0
2013-06-17 12:35:00,40.56,40.56,40.54,40.55,82900.0,28.8934,28.8934,28.8792,28.8863,82900.0
2013-06-17 12:40:00,40.56,40.58,40.55,40.57,116000.0,28.8934,28.9077,28.8863,28.9006,116000.0
2013-06-17 12:45:00,40.58,40.58,40.53,40.54,118900.0,28.9077,28.9077,28.8721,28.8792,118900.0
2013-06-17 12:50:00,40.53,40.54,40.51,40.52,41300.0,28.8721,28.8792,28.8578,28.8649,41300.0
2013-06-17 12:55:00,40.52,40.52,40.5,40.51,107500.0,28.8649,28.8649,28.8507,28.8578,107500.0
2013-06-17 13:00:00,40.51,40.54,40.51,40.54,74500.0,28.8578,28.8792,28.8578,28.8792,74500.0
2013-06-17 13:05:00,40.53,40.57,40.52,40.56,106100.0,28.8721,28.9006,28.8649,28.8934,106100.0
2013-06-17 13:10:00,40.56,40.56,40.55,40.55,46600.0,28.8934,28.8934,28.8863,28.8863,46600.0
2013-06-17 13:15:00,40.55,40.58,40.55,40.57,91900.0,28.8863,28.9077,28.8863,28.9006,91900.0
2013-06-17 13:20:00,40.58,40.62,40.56,40.62,94600.0,28.9077,28.9362,28.8934,28.9362,94600.0
2013-06-17 13:25:00,40.62,40.62,40.59,40.59,56900.0,28.9362,28.9362,28.9148,28.9148,56900.0
2013-06-17 13:30:00,40.59,40.62,40.58,40.61,100500.0,28.9148,28.9362,28.9077,28.9291,100500.0
2013-06-17 13:35:00,40.62,40.62,40.58,40.6,67000.0,28.9362,28.9362,28.9077,28.9219,67000.0
2013-06-17 13:40:00,40.6,40.6,40.58,40.58,41100.0,28.9219,28.9219,28.9077,28.9077,41100.0
2013-06-17 13:45:00,40.59,40.6,40.58,40.59,48700.0,28.9148,28.9219,28.9077,28.9148,48700.0
2013-06-17 13:50:00,40.59,40.64,40.59,40.61,129000.0,28.9148,28.9504,28.9148,28.9291,129000.0
2013-06-17 13:55:00,40.62,40.65,40.61,40.63,84900.0,28.9362,28.9575,28.9291,28.9433,84900.0
2013-06-17 14:00:00,40.64,40.65,40.6,40.6,51300.0,28.9504,28.9575,28.9219,28.9219,51300.0
2013-06-17 14:05:00,40.61,40.61,40.53,40.54,166700.0,28.9291,28.9291,28.8721,28.8792,166700.0
2013-06-17 14:10:00,40.55,40.57,40.49,40.55,191800.0,28.8863,28.9006,28.8436,28.8863,191800.0
2013-06-17 14:15:00,40.55,40.57,40.51,40.53,129900.0,28.8863,28.9006,28.8578,28.8721,129900.0
2013-06-17 14:20:00,40.53,40.54,40.43,40.43,106200.0,28.8721,28.8792,28.8008,28.8008,106200.0
2013-06-17 14:25:00,40.43,40.44,40.34,40.39,227800.0,28.8008,28.808,28.7367,28.7723,227800.0
2013-06-17 14:30:00,40.41,40.49,40.38,40.46,192200.0,28.7866,28.8436,28.7652,28.8222,192200.0
2013-06-17 14:35:00,40.46,40.47,40.42,40.42,75200.0,28.8222,28.8293,28.7937,28.7937,75200.0
2013-06-17 14:40:00,40.43,40.46,40.41,40.44,158600.0,28.8008,28.8222,28.7866,28.808,158600.0
2013-06-17 14:45:00,40.44,40.45,40.37,40.37,193000.0,28.808,28.8151,28.7581,28.7581,193000.0
2013-06-17 14:50:00,40.37,40.41,40.36,40.41,179800.0,28.7581,28.7866,28.751,28.7866,179800.0
2013-06-17 14:55:00,40.41,40.41,40.35,40.41,150100.0,28.7866,28.7866,28.7438,28.7866,150100.0
2013-06-17 15:00:00,40.41,40.44,40.37,40.43,214200.0,28.7866,28.808,28.7581,28.8008,214200.0
2013-06-17 15:05:00,40.44,40.46,40.39,40.43,160000.0,28.808,28.8222,28.7723,28.8008,160000.0
2013-06-17 15:10:00,40.43,40.43,40.34,40.37,155500.0,28.8008,28.8008,28.7367,28.7581,155500.0
2013-06-17 15:15:00,40.37,40.42,40.34,40.4,159700.0,28.7581,28.7937,28.7367,28.7795,159700.0
2013-06-17 15:20:00,40.4,40.43,40.36,40.41,156700.0,28.7795,28.8008,28.751,28.7866,156700.0
2013-06-17 15:25:00,40.42,40.48,40.41,40.48,206700.0,28.7937,28.8364,28.7866,28.8364,206700.0
2013-06-17 15:30:00,40.48,40.55,40.47,40.55,214200.0,28.8364,28.8863,28.8293,28.8863,214200.0
2013-06-17 15:35:00,40.55,40.62,40.54,40.59,326800.0,28.8863,28.9362,28.8792,28.9148,326800.0
2013-06-17 15:40:00,40.59,40.63,40.57,40.59,263200.0,28.9148,28.9433,28.9006,28.9148,263200.0
2013-06-17 15:45:00,40.59,40.61,40.53,40.59,414500.0,28.9148,28.9291,28.8721,28.9148,414500.0
2013-06-17 15:50:00,40.59,40.59,40.48,40.53,381300.0,28.9148,28.9148,28.8364,28.8721,381300.0
2013-06-17 15:55:00,40.53,40.61,40.51,40.6,747500.0,28.8721,28.9291,28.8578,28.9219,747500.0
2013-06-18 09:30:00,40.74,40.78,40.67,40.71,505500.0,29.0217,29.0502,28.9718,29.0003,505500.0
2013-06-18 09:35:00,40.7,40.91,40.69,40.85,355300.0,28.9932,29.1428,28.986,29.1,355300.0
2013-06-18 09:40:00,40.85,40.86,40.7,40.78,354100.0,29.1,29.1071,28.9932,29.0502,354100.0
2013-06-18 09:45:00,40.78,40.79,40.73,40.77,155900.0,29.0502,29.0573,29.0145,29.043,155900.0
2013-06-18 09:50:00,40.77,40.83,40.74,40.81,138900.0,29.043,29.0858,29.0217,29.0715,138900.0
2013-06-18 09:55:00,40.79,40.86,40.77,40.78,144700.0,29.0573,29.1071,29.043,29.0502,144700.0
2013-06-18 10:00:00,40.78,40.79,40.71,40.72,181000.0,29.0502,29.0573,29.0003,29.0074,181000.0
2013-06-18 10:05:00,40.72,40.79,40.7,40.75,132900.0,29.0074,29.0573,28.9932,29.0288,132900.0
2013-06-18 10:10:00,40.75,40.75,40.69,40.73,97600.0,29.0288,29.0288,28.986,29.0145,97600.0
2013-06-18 10:15:00,40.72,40.8,40.72,40.77,97200.0,29.0074,29.0644,29.0074,29.043,97200.0
2013-06-18 10:20:00,40.77,40.8,40.74,40.77,128400.0,29.043,29.0644,29.0217,29.043,128400.0
2013-06-18 10:25:00,40.77,40.81,40.75,40.76,130300.0,29.043,29.0715,29.0288,29.0359,130300.0
2013-06-18 10:30:00,40.76,40.82,40.75,40.77,115300.0,29.0359,29.0786,29.0288,29.043,115300.0
2013-06-18 10:35:00,40.77,40.83,40.76,40.82,124800.0,29.043,29.0858,29.0359,29.0786,124800.0
2013-06-18 10:40:00,40.81,40.87,40.79,40.87,123300.0,29.0715,29.1143,29.0573,29.1143,123300.0
2013-06-18 10:45:00,40.87,40.87,40.82,40.87,186300.0,29.1143,29.1143,29.0786,29.1143,186300.0
2013-06-18 10:50:00,40.87,40.9,40.85,40.88,171500.0,29.1143,29.1356,29.1,29.1214,171500.0
2013-06-18 10:55:00,40.88,40.89,40.86,40.87,95600.0,29.1214,29.1285,29.1071,29.1143,95600.0
2013-06-18 11:00:00,40.87,40.88,40.82,40.83,113400.0,29.1143,29.1214,29.0786,29.0858,113400.0
2013-06-18 11:05:00,40.83,40.84,40.78,40.78,88200.0,29.0858,29.0929,29.0502,29.0502,88200.0
2013-06-18 11:10:00,40.78,40.81,40.77,40.8,102100.0,29.0502,29.0715,29.043,29.0644,102100.0
2013-06-18 11:15:00,40.81,40.83,40.8,40.81,47300.0,29.0715,29.0858,29.0644,29.0715,47300.0
2013-06-18 11:20:00,40.8,40.84,40.8,40.81,59800.0,29.0644,29.0929,29.0644,29.0715,59800.0
2013-06-18 11:25:00,40.81,40.87,40.81,40.86,151800.0,29.0715,29.1143,29.0715,29.1071,151800.0
2013-06-18 11:30:00,40.86,40.9,40.85,40.87,154300.0,29.1071,29.1356,29.1,29.1143,154300.0
2013-06-18 11:35:00,40.88,40.91,40.87,40.9,122900.0,29.1214,29.1428,29.1143,29.1356,122900.0
2013-06-18 11:40:00,40.9,40.97,40.89,40.93,169600.0,29.1356,29.1855,29.1285,29.157,169600.0
2013-06-18 11:45:00,40.93,40.93,40.85,40.87,116400.0,29.157,29.157,29.1,29.1143,116400.0
2013-06-18 11:50:00,40.87,40.88,40.84,40.87,64800.0,29.1143,29.1214,29.0929,29.1143,64800.0
2013-06-18 11:55:00,40.87,40.87,40.85,40.86,51600.0,29.1143,29.1143,29.1,29.1071,51600.0
2013-06-18 12:00:00,40.86,40.9,40.86,40.88,116700.0,29.1071,29.1356,29.1071,29.1214,116700.0
2013-06-18 12:05:00,40.89,40.89,40.78,40.81,327000.0,29.1285,29.1285,29.0502,29.0715,327000.0
2013-06-18 12:10:00,40.82,40.85,40.81,40.82,64700.0,29.0786,29.1,29.0715,29.0786,64700.0
2013-06-18 12:15:00,40.82,40.83,40.75,40.77,354300.0,29.0786,29.0858,29.0288,29.043,354300.0
2013-06-18 12:20:00,40.77,40.78,40.74,40.74,87200.0,29.043,29.0502,29.0217,29.0217,87200.0
2013-06-18 12:25:00,40.74,40.75,40.63,40.69,350000.0,29.0217,29.0288,28.9433,28.986,350000.0
2013-06-18 12:30:00,40.7,40.71,40.68,40.69,145100.0,28.9932,29.0003,28.9789,28.986,145100.0
2013-06-18 12:35:00,40.69,40.71,40.68,40.7,107900.0,28.986,29.0003,28.9789,28.9932,107900.0
2013-06-18 12:40:00,40.69,40.73,40.69,40.73,82400.0,28.986,29.0145,28.986,29.0145,82400.0
2013-06-18 12:45:00,40.73,40.74,40.71,40.73,92600.0,29.0145,29.0217,29.0003,29.0145,92600.0
2013-06-18 12:50:00,40.73,40.77,40.73,40.75,84300.0,29.0145,29.043,29.0145,29.0288,84300.0
2013-06-18 12:55:00,40.76,40.8,40.75,40.8,122900.0,29.0359,29.0644,29.0288,29.0644,122900.0
2013-06-18 13:00:00,40.8,40.81,40.75,40.78,129200.0,29.0644,29.0715,29.0288,29.0502,129200.0
2013-06-18 13:05:00,40.78,40.78,40.73,40.73,316700.0,29.0502,29.0502,29.0145,29.0145,316700.0
2013-06-18 13:10:00,40.73,40.75,40.72,40.73,60500.0,29.0145,29.0288,29.0074,29.0145,60500.0
2013-06-18 13:15:00,40.72,40.73,40.7,40.73,105600.0,29.0074,29.0145,28.9932,29.0145,105600.0
2013-06-18 13:20:00,40.73,40.74,40.71,40.74,68200.0,29.0145,29.0217,29.0003,29.0217,68200.0
2013-06-18 13:25:00,40.74,40.77,40.72,40.73,56100.0,29.0217,29.043,29.0074,29.0145,56100.0
2013-06-18 13:30:00,40.74,40.75,40.7,40.73,71500.0,29.0217,29.0288,28.9932,29.0145,71500.0
2013-06-18 13:35:00,40.72,40.75,40.72,40.73,75200.0,29.0074,29.0288,29.0074,29.0145,75200.0
2013-06-18 13:40:00,40.73,40.78,40.73,40.78,60100.0,29.0145,29.0502,29.0145,29.0502,60100.0
2013-06-18 13:45:00,40.77,40.8,40.77,40.77,53800.0,29.043,29.0644,29.043,29.043,53800.0
2013-06-18 13:50:00,40.77,40.82,40.77,40.79,67500.0,29.043,29.0786,29.043,29.0573,67500.0
2013-06-18 13:55:00,40.79,40.8,40.75,40.78,173400.0,29.0573,29.0644,29.0288,29.0502,173400.0
2013-06-18 14:00:00,40.77,40.78,40.72,40.76,83600.0,29.043,29.0502,29.0074,29.0359,83600.0
2013-06-18 14:05:00,40.76,40.83,40.76,40.83,100800.0,29.0359,29.0858,29.0359,29.0858,100800.0
2013-06-18 14:10:00,40.83,40.87,40.83,40.86,130200.0,29.0858,29.1143,29.0858,29.1071,130200.0
2013-06-18 14:15:00,40.86,40.9,40.85,40.87,146800.0,29.1071,29.1356,29.1,29.1143,146800.0
2013-06-18 14:20:00,40.87,40.88,40.86,40.88,62200.0,29.1143,29.1214,29.1071,29.1214,62200.0
2013-06-18 14:25:00,40.88,40.89,40.82,40.84,172900.0,29.1214,29.1285,29.0786,29.0929,172900.0
2013-06-18 14:30:00,40.83,40.85,40.83,40.84,105900.0,29.0858,29.1,29.0858,29.0929,105900.0
2013-06-18 14:35:00,40.84,40.88,40.83,40.87,69800.0,29.0929,29.1214,29.0858,29.1143,69800.0
2013-06-18 14:40:00,40.86,40.88,40.84,40.88,120300.0,29.1071,29.1214,29.0929,29.1214,120300.0
2013-06-18 14:45:00,40.88,40.96,40.87,40.93,152700.0,29.1214,29.1784,29.1143,29.157,152700.0
2013-06-18 14:50:00,40.93,40.95,40.92,40.94,107300.0,29.157,29.1713,29.1499,29.1641,107300.0
2013-06-18 14:55:00,40.95,40.96,40.92,40.95,103700.0,29.1713,29.1784,29.1499,29.1713,103700.0
2013-06-18 15:00:00,40.95,40.96,40.93,40.93,91200.0,29.1713,29.1784,29.157,29.157,91200.0
2013-06-18 15:05:00,40.93,40.95,40.85,40.89,168400.0,29.157,29.1713,29.1,29.1285,168400.0
2013-06-18 15:10:00,40.88,40.9,40.85,40.88,106300.0,29.1214,29.1356,29.1,29.1214,106300.0
2013-06-18 15:15:00,40.87,40.9,40.84,40.89,109400.0,29.1143,29.1356,29.0929,29.1285,109400.0
2013-06-18 15:20:00,40.89,40.92,40.88,40.92,144400.0,29.1285,29.1499,29.1214,29.1499,144400.0
2013-06-18 15:25:00,40.92,40.97,40.91,40.96,147400.0,29.1499,29.1855,29.1428,29.1784,147400.0
2013-06-18 15:30:00,40.96,40.97,40.93,40.94,179300.0,29.1784,29.1855,29.157,29.1641,179300.0
2013-06-18 15:35:00,40.94,40.95,40.91,40.94,120800.0,29.1641,29.1713,29.1428,29.1641,120800.0
2013-06-18 15:40:00,40.93,40.97,40.9,40.91,228300.0,29.157,29.1855,29.1356,29.1428,228300.0
2013-06-18 15:45:00,40.9,40.91,40.85,40.88,356300.0,29.1356,29.1428,29.1,29.1214,356300.0
2013-06-18 15:50:00,40.87,40.88,40.76,40.81,548100.0,29.1143,29.1214,29.0359,29.0715,548100.0
2013-06-18 15:55:00,40.8,40.85,40.71,40.84,1191100.0,29.0644,29.1,29.0003,29.0929,1191100.0
2013-06-19 09:30:00,40.74,40.87,40.74,40.75,407100.0,29.0217,29.1143,29.0217,29.0288,407100.0
2013-06-19 09:35:00,40.75,40.81,40.71,40.78,200300.0,29.0288,29.0715,29.0003,29.0502,200300.0
2013-06-19 09:40:00,40.78,40.82,40.71,40.8,161600.0,29.0502,29.0786,29.0003,29.0644,161600.0
2013-06-19 09:45:00,40.8,40.84,40.79,40.82,161900.0,29.0644,29.0929,29.0573,29.0786,161900.0
2013-06-19 09:50:00,40.81,40.87,40.78,40.87,155400.0,29.0715,29.1143,29.0502,29.1143,155400.0
2013-06-19 09:55:00,40.87,40.89,40.84,40.86,141000.0,29.1143,29.1285,29.0929,29.1071,141000.0
2013-06-19 10:00:00,40.86,40.93,40.84,40.89,200900.0,29.1071,29.157,29.0929,29.1285,200900.0
2013-06-19 10:05:00,40.89,40.96,40.89,40.95,208000.0,29.1285,29.1784,29.1285,29.1713,208000.0
2013-06-19 10:10:00,40.95,40.98,40.85,40.86,167600.0,29.1713,29.1926,29.1,29.1071,167600.0
2013-06-19 10:15:00,40.86,40.92,40.85,40.88,131100.0,29.1071,29.1499,29.1,29.1214,131100.0
2013-06-19 10:20:00,40.89,40.93,40.89,40.91,92800.0,29.1285,29.157,29.1285,29.1428,92800.0
2013-06-19 10:25:00,40.92,40.95,40.89,40.92,107800.0,29.1499,29.1713,29.1285,29.1499,107800.0
2013-06-19 10:30:00,40.91,40.92,40.87,40.91,92400.0,29.1428,29.1499,29.1143,29.1428,92400.0
2013-06-19 10:35:00,40.91,40.95,40.89,40.95,110300.0,29.1428,29.1713,29.1285,29.1713,110300.0
2013-06-19 10:40:00,40.94,40.99,40.94,40.97,96200.0,29.1641,29.1998,29.1641,29.1855,96200.0
2013-06-19 10:45:00,40.97,40.99,40.86,40.87,137200.0,29.1855,29.1998,29.1071,29.1143,137200.0
2013-06-19 10:50:00,40.87,40.88,40.8,40.82,499400.0,29.1143,29.1214,29.0644,29.0786,499400.0
2013-06-19 10:55:00,40.83,40.88,40.82,40.85,108800.0,29.0858,29.1214,29.0786,29.1,108800.0
2013-06-19 11:00:00,40.86,40.86,40.82,40.83,71800.0,29.1071,29.1071,29.0786,29.0858,71800.0
2013-06-19 11:05:00,40.83,40.88,40.82,40.85,84400.0,29.0858,29.1214,29.0786,29.1,84400.0
2013-06-19 11:10:00,40.85,40.89,40.84,40.88,87600.0,29.1,29.1285,29.0929,29.1214,87600.0
2013-06-19 11:15:00,40.87,40.9,40.86,40.89,63900.0,29.1143,29.1356,29.1071,29.1285,63900.0
2013-06-19 11:20:00,40.89,40.89,40.84,40.84,52000.0,29.1285,29.1285,29.0929,29.0929,52000.0
2013-06-19 11:25:00,40.84,40.85,40.8,40.8,63000.0,29.0929,29.1,29.0644,29.0644,63000.0
2013-06-19 11:30:00,40.8,40.82,40.77,40.8,180400.0,29.0644,29.0786,29.043,29.0644,180400.0
2013-06-19 11:35:00,40.8,40.83,40.78,40.79,78200.0,29.0644,29.0858,29.0502,29.0573,78200.0
2013-06-19 11:40:00,40.79,40.83,40.79,40.82,100800.0,29.0573,29.0858,29.0573,29.0786,100800.0
2013-06-19 11:45:00,40.82,40.82,40.79,40.79,86400.0,29.0786,29.0786,29.0573,29.0573,86400.0
2013-06-19 11:50:00,40.79,40.8,40.77,40.79,83900.0,29.0573,29.0644,29.043,29.0573,83900.0
2013-06-19 11:55:00,40.79,40.8,40.76,40.77,87800.0,29.0573,29.0644,29.0359,29.043,87800.0
2013-06-19 12:00:00,40.78,40.79,40.74,40.77,135600.0,29.0502,29.0573,29.0217,29.043,135600.0
2013-06-19 12:05:00,40.77,40.77,40.73,40.74,90000.0,29.043,29.043,29.0145,29.0217,90000.0
2013-06-19 12:10:00,40.74,40.75,40.7,40.71,96400.0,29.0217,29.0288,28.9932,29.0003,96400.0
2013-06-19 12:15:00,40.71,40.73,40.7,40.7,85300.0,29.0003,29.0145,28.9932,28.9932,85300.0
2013-06-19 12:20:00,40.7,40.71,40.69,40.7,66300.0,28.9932,29.0003,28.986,28.9932,66300.0
2013-06-19 12:25:00,40.71,40.75,40.7,40.72,102300.0,29.0003,29.0288,28.9932,29.0074,102300.0
2013-06-19 12:30:00,40.73,40.74,40.7,40.73,90600.0,29.0145,29.0217,28.9932,29.0145,90600.0
2013-06-19 12:35:00,40.72,40.77,40.71,40.77,73400.0,29.0074,29.043,29.0003,29.043,73400.0
2013-06-19 12:40:00,40.77,40.84,40.76,40.82,89300.0,29.043,29.0929,29.0359,29.0786,89300.0
2013-06-19 12:45:00,40.82,40.86,40.81,40.83,68600.0,29.0786,29.1071,29.0715,29.0858,68600.0
2013-06-19 12:50:00,40.84,40.84,40.79,40.82,79900.0,29.0929,29.0929,29.0573,29.0786,79900.0
2013-06-19 12:55:00,40.82,40.84,40.82,40.82,36800.0,29.0786,29.0929,29.0786,29.0786,36800.0
2013-06-19 13:00:00,40.82,40.83,40.79,40.79,71300.0,29.0786,29.0858,29.0573,29.0573,71300.0
2013-06-19 13:05:00,40.79,40.84,40.79,40.83,78200.0,29.0573,29.0929,29.0573,29.0858,78200.0
2013-06-19 13:10:00,40.83,40.88,40.83,40.86,65500.0,29.0858,29.1214,29.0858,29.1071,65500.0
2013-06-19 13:15:00,40.86,40.86,40.81,40.84,240800.0,29.1071,29.1071,29.0715,29.0929,240800.0
2013-06-19 13:20:00,40.84,40.84,40.8,40.8,55200.0,29.0929,29.0929,29.0644,29.0644,55200.0
2013-06-19 13:25:00,40.8,40.81,40.77,40.8,57300.0,29.0644,29.0715,29.043,29.0644,57300.0
2013-06-19 13:30:00,40.81,40.81,40.78,40.79,69400.0,29.0715,29.0715,29.0502,29.0573,69400.0
2013-06-19 13:35:00,40.79,40.82,40.79,40.8,81500.0,29.0573,29.0786,29.0573,29.0644,81500.0
2013-06-19 13:40:00,40.8,40.84,40.8,40.84,46200.0,29.0644,29.0929,29.0644,29.0929,46200.0
2013-06-19 13:45:00,40.84,40.84,40.81,40.83,61100.0,29.0929,29.0929,29.0715,29.0858,61100.0
2013-06-19 13:50:00,40.82,40.87,40.82,40.87,105700.0,29.0786,29.1143,29.0786,29.1143,105700.0
2013-06-19 13:55:00,40.86,40.92,40.86,40.92,113800.0,29.1071,29.1499,29.1071,29.1499,113800.0
2013-06-19 14:00:00,40.92,40.97,40.68,40.69,418500.0,29.1499,29.1855,28.9789,28.986,418500.0
2013-06-19 14:05:00,40.69,40.78,40.65,40.76,272200.0,28.986,29.0502,28.9575,29.0359,272200.0
2013-06-19 14:10:00,40.76,40.94,40.66,40.88,355900.0,29.0359,29.1641,28.9647,29.1214,355900.0
2013-06-19 14:15:00,40.88,40.93,40.86,40.87,131800.0,29.1214,29.157,29.1071,29.1143,131800.0
2013-06-19 14:20:00,40.87,40.89,40.75,40.78,202500.0,29.1143,29.1285,29.0288,29.0502,202500.0
2013-06-19 14:25:00,40.78,40.95,40.75,40.92,210500.0,29.0502,29.1713,29.0288,29.1499,210500.0
2013-06-19 14:30:00,40.92,40.96,40.8,40.85,407600.0,29.1499,29.1784,29.0644,29.1,407600.0
2013-06-19 14:35:00,40.86,41.07,40.86,40.99,740100.0,29.1071,29.2567,29.1071,29.1998,740100.0
2013-06-19 14:40:00,41.0,41.18,40.92,41.14,522100.0,29.2069,29.3351,29.1499,29.3066,522100.0
2013-06-19 14:45:00,41.14,41.15,41.02,41.11,667100.0,29.3066,29.3137,29.2211,29.2852,667100.0
2013-06-19 14:50:00,41.1,41.16,41.03,41.05,609000.0,29.2781,29.3209,29.2282,29.2425,609000.0
2013-06-19 14:55:00,41.05,41.05,40.83,40.84,637200.0,29.2425,29.2425,29.0858,29.0929,637200.0
2013-06-19 15:00:00,40.84,41.03,40.79,40.94,397700.0,29.0929,29.2282,29.0573,29.1641,397700.0
2013-06-19 15:05:00,40.94,40.97,40.82,40.84,292800.0,29.1641,29.1855,29.0786,29.0929,292800.0
2013-06-19 15:10:00,40.84,40.87,40.72,40.73,382400.0,29.0929,29.1143,29.0074,29.0145,382400.0
2013-06-19 15:15:00,40.73,40.82,40.66,40.66,340900.0,29.0145,29.0786,28.9647,28.9647,340900.0
2013-06-19 15:20:00,40.66,40.77,40.64,40.76,512500.0,28.9647,29.043,28.9504,29.0359,512500.0
2013-06-19 15:25:00,40.76,40.99,40.75,40.94,788000.0,29.0359,29.1998,29.0288,29.1641,788000.0
2013-06-19 15:30:00,40.96,40.98,40.84,40.87,585700.0,29.1784,29.1926,29.0929,29.1143,585700.0
2013-06-19 15:35:00,40.88,40.94,40.82,40.82,279600.0,29.1214,29.1641,29.0786,29.0786,279600.0
2013-06-19 15:40:00,40.82,40.86,40.77,40.78,298000.0,29.0786,29.1071,29.043,29.0502,298000.0
2013-06-19 15:45:00,40.79,40.79,40.66,40.75,763600.0,29.0573,29.0573,28.9647,29.0288,763600.0
2013-06-19 15:50:00,40.75,40.78,40.62,40.74,756200.0,29.0288,29.0502,28.9362,29.0217,756200.0
2013-06-19 15:55:00,40.73,40.74,40.64,40.65,1587800.0,29.0145,29.0217,28.9504,28.9575,1587800.0
2013-06-20 09:30:00,40.29,40.39,40.16,40.29,891200.0,28.7011,28.7723,28.6085,28.7011,891200.0
2013-06-20 09:35:00,40.3,40.31,40.16,40.2,451200.0,28.7082,28.7153,28.6085,28.637,451200.0
2013-06-20 09:40:00,40.19,40.3,40.17,40.29,734900.0,28.6299,28.7082,28.6156,28.7011,734900.0
2013-06-20 09:45:00,40.28,40.51,40.26,40.5,503500.0,28.694,28.8578,28.6797,28.8507,503500.0
2013-06-20 09:50:00,40.5,40.66,40.5,40.6,412600.0,28.8507,28.9647,28.8507,28.9219,412600.0
2013-06-20 09:55:00,40.61,40.61,40.5,40.52,227900.0,28.9291,28.9291,28.8507,28.8649,227900.0
2013-06-20 10:00:00,40.54,40.61,40.46,40.48,428900.0,28.8792,28.9291,28.8222,28.8364,428900.0
2013-06-20 10:05:00,40.49,40.53,40.44,40.51,449900.0,28.8436,28.8721,28.808,28.8578,449900.0
2013-06-20 10:10:00,40.52,40.54,40.39,40.42,449400.0,28.8649,28.8792,28.7723,28.7937,449400.0
2013-06-20 10:15:00,40.42,40.44,40.23,40.3,524200.0,28.7937,28.808,28.6584,28.7082,524200.0
2013-06-20 10:20:00,40.3,40.47,40.27,40.41,550200.0,28.7082,28.8293,28.6868,28.7866,550200.0
2013-06-20 10:25:00,40.4,40.41,40.23,40.23,637200.0,28.7795,28.7866,28.6584,28.6584,637200.0
2013-06-20 10:30:00,40.24,40.25,40.17,40.18,216800.0,28.6655,28.6726,28.6156,28.6227,216800.0
2013-06-20 10:35:00,40.17,40.23,40.12,40.17,220300.0,28.6156,28.6584,28.58,28.6156,220300.0
2013-06-20 10:40:00,40.17,40.24,40.13,40.21,293600.0,28.6156,28.6655,28.5871,28.6441,293600.0
2013-06-20 10:45:00,40.22,40.28,40.18,40.26,346500.0,28.6512,28.694,28.6227,28.6797,346500.0
2013-06-20 10:50:00,40.29,40.29,40.21,40.23,307800.0,28.7011,28.7011,28.6441,28.6584,307800.0
2013-06-20 10:55:00,40.24,40.26,40.18,40.18,258300.0,28.6655,28.6797,28.6227,28.6227,258300.0
2013-06-20 11:00:00,40.18,40.2,40.12,40.17,247900.0,28.6227,28.637,28.58,28.6156,247900.0
2013-06-20 11:05:00,40.17,40.2,40.14,40.16,176400.0,28.6156,28.637,28.5942,28.6085,176400.0
2013-06-20 11:10:00,40.16,40.22,40.14,40.2,207600.0,28.6085,28.6512,28.5942,28.637,207600.0
2013-06-20 11:15:00,40.2,40.21,40.16,40.18,174200.0,28.637,28.6441,28.6085,28.6227,174200.0
2013-06-20 11:20:00,40.18,40.23,40.16,40.19,180800.0,28.6227,28.6584,28.6085,28.6299,180800.0
2013-06-20 11:25:00,40.2,40.22,40.18,40.2,157100.0,28.637,28.6512,28.6227,28.637,157100.0
2013-06-20 11:30:00,40.19,40.21,40.13,40.14,155600.0,28.6299,28.6441,28.5871,28.5942,155600.0
2013-06-20 11:35:00,40.15,40.25,40.15,40.25,131900.0,28.6014,28.6726,28.6014,28.6726,131900.0
2013-06-20 11:40:00,40.25,40.26,40.2,40.2,180600.0,28.6726,28.6797,28.637,28.637,180600.0
2013-06-20 11:45:00,40.2,40.25,40.17,40.24,279400.0,28.637,28.6726,28.6156,28.6655,279400.0
2013-06-20 11:50:00,40.24,40.32,40.24,40.32,180300.0,28.6655,28.7225,28.6655,28.7225,180300.0
2013-06-20 11:55:00,40.32,40.33,40.3,40.33,200500.0,28.7225,28.7296,28.7082,28.7296,200500.0
2013-06-20 12:00:00,40.32,40.35,40.29,40.3,347000.0,28.7225,28.7438,28.7011,28.7082,347000.0
2013-06-20 12:05:00,40.3,40.31,40.29,40.31,210600.0,28.7082,28.7153,28.7011,28.7153,210600.0
2013-06-20 12:10:00,40.3,40.36,40.29,40.35,320100.0,28.7082,28.751,28.7011,28.7438,320100.0
2013-06-20 12:15:00,40.34,40.35,40.27,40.3,256800.0,28.7367,28.7438,28.6868,28.7082,256800.0
2013-06-20 12:20:00,40.3,40.31,40.28,40.3,129400.0,28.7082,28.7153,28.694,28.7082,129400.0
2013-06-20 12:25:00,40.31,40.31,40.26,40.3,109400.0,28.7153,28.7153,28.6797,28.7082,109400.0
2013-06-20 12:30:00,40.3,40.33,40.25,40.27,438900.0,28.7082,28.7296,28.6726,28.6868,438900.0
2013-06-20 12:35:00,40.27,40.29,40.21,40.22,197700.0,28.6868,28.7011,28.6441,28.6512,197700.0
2013-06-20 12:40:00,40.21,40.27,40.19,40.27,191500.0,28.6441,28.6868,28.6299,28.6868,191500.0
2013-06-20 12:45:00,40.28,40.3,40.23,40.3,206300.0,28.694,28.7082,28.6584,28.7082,206300.0
2013-06-20 12:50:00,40.3,40.31,40.24,40.25,210900.0,28.7082,28.7153,28.6655,28.6726,210900.0
2013-06-20 12:55:00,40.26,40.27,40.23,40.26,135300.0,28.6797,28.6868,28.6584,28.6797,135300.0
2013-06-20 13:00:00,40.25,40.29,40.23,40.27,233900.0,28.6726,28.7011,28.6584,28.6868,233900.0
2013-06-20 13:05:00,40.26,40.3,40.25,40.3,193800.0,28.6797,28.7082,28.6726,28.7082,193800.0
2013-06-20 13:10:00,40.3,40.32,40.27,40.28,138100.0,28.7082,28.7225,28.6868,28.694,138100.0
2013-06-20 13:15:00,40.27,40.3,40.17,40.21,333900.0,28.6868,28.7082,28.6156,28.6441,333900.0
2013-06-20 13:20:00,40.21,40.23,40.18,40.22,81100.0,28.6441,28.6584,28.6227,28.6512,81100.0
2013-06-20 13:25:00,40.23,40.24,40.21,40.24,77700.0,28.6584,28.6655,28.6441,28.6655,77700.0
2013-06-20 13:30:00,40.24,40.27,40.22,40.27,143000.0,28.6655,28.6868,28.6512,28.6868,143000.0
2013-06-20 13:35:00,40.27,40.29,40.25,40.29,209500.0,28.6868,28.7011,28.6726,28.7011,209500.0
2013-06-20 13:40:00,40.29,40.38,40.27,40.36,298200.0,28.7011,28.7652,28.6868,28.751,298200.0
2013-06-20 13:45:00,40.37,40.41,40.3,40.35,241900.0,28.7581,28.7866,28.7082,28.7438,241900.0
2013-06-20 13:50:00,40.35,40.36,40.28,40.3,180500.0,28.7438,28.751,28.694,28.7082,180500.0
2013-06-20 13:55:00,40.29,40.32,40.23,40.3,224300.0,28.7011,28.7225,28.6584,28.7082,224300.0
2013-06-20 14:00:00,40.3,40.37,40.23,40.37,289000.0,28.7082,28.7581,28.6584,28.7581,289000.0
2013-06-20 14:05:00,40.37,40.37,40.3,40.31,168500.0,28.7581,28.7581,28.7082,28.7153,168500.0
2013-06-20 14:10:00,40.3,40.31,40.17,40.25,330900.0,28.7082,28.7153,28.6156,28.6726,330900.0
2013-06-20 14:15:00,40.25,40.34,40.23,40.29,402700.0,28.6726,28.7367,28.6584,28.7011,402700.0
2013-06-20 14:20:00,40.29,40.3,40.15,40.19,444900.0,28.7011,28.7082,28.6014,28.6299,444900.0
2013-06-20 14:25:00,40.2,40.27,40.15,40.15,561900.0,28.637,28.6868,28.6014,28.6014,561900.0
2013-06-20 14:30:00,40.16,40.2,40.14,40.17,272000.0,28.6085,28.637,28.5942,28.6156,272000.0
2013-06-20 14:35:00,40.18,40.19,40.15,40.18,256300.0,28.6227,28.6299,28.6014,28.6227,256300.0
2013-06-20 14:40:00,40.18,40.24,40.18,40.23,108300.0,28.6227,28.6655,28.6227,28.6584,108300.0
2013-06-20 14:45:00,40.22,40.24,40.15,40.15,180000.0,28.6512,28.6655,28.6014,28.6014,180000.0
2013-06-20 14:50:00,40.15,40.16,40.07,40.1,421700.0,28.6014,28.6085,28.5444,28.5657,421700.0
2013-06-20 14:55:00,40.1,40.14,40.01,40.01,334300.0,28.5657,28.5942,28.5016,28.5016,334300.0
2013-06-20 15:00:00,40.02,40.1,40.0,40.05,547900.0,28.5088,28.5657,28.4945,28.5301,547900.0
2013-06-20 15:05:00,40.06,40.19,40.05,40.18,430600.0,28.5373,28.6299,28.5301,28.6227,430600.0
2013-06-20 15:10:00,40.19,40.21,40.1,40.16,481900.0,28.6299,28.6441,28.5657,28.6085,481900.0
2013-06-20 15:15:00,40.15,40.17,40.07,40.08,246700.0,28.6014,28.6156,28.5444,28.5515,246700.0
2013-06-20 15:20:00,40.07,40.1,40.01,40.09,480000.0,28.5444,28.5657,28.5016,28.5586,480000.0
2013-06-20 15:25:00,40.09,40.13,40.06,40.07,320700.0,28.5586,28.5871,28.5373,28.5444,320700.0
2013-06-20 15:30:00,40.06,40.09,40.0,40.01,390500.0,28.5373,28.5586,28.4945,28.5016,390500.0
2013-06-20 15:35:00,40.01,40.04,40.0,40.0,461600.0,28.5016,28.523,28.4945,28.4945,461600.0
2013-06-20 15:40:00,40.0,40.05,40.0,40.02,506300.0,28.4945,28.5301,28.4945,28.5088,506300.0
2013-06-20 15:45:00,40.02,40.06,39.98,40.06,826200.0,28.5088,28.5373,28.4803,28.5373,826200.0
2013-06-20 15:50:00,40.05,40.19,40.05,40.15,640300.0,28.5301,28.6299,28.5301,28.6014,640300.0
2013-06-20 15:55:00,40.15,40.31,40.09,40.1,1654100.0,28.6014,28.7153,28.5586,28.5657,1654100.0
2013-06-21 09:30:00,40.65,40.78,40.53,40.61,6104900.0,28.9575,29.0502,28.8721,28.9291,6104900.0
2013-06-21 09:35:00,40.61,40.61,40.41,40.41,513100.0,28.9291,28.9291,28.7866,28.7866,513100.0
2013-06-21 09:40:00,40.41,40.59,40.34,40.57,405000.0,28.7866,28.9148,28.7367,28.9006,405000.0
2013-06-21 09:45:00,40.57,40.84,40.56,40.72,746000.0,28.9006,29.0929,28.8934,29.0074,746000.0
2013-06-21 09:50:00,40.72,40.77,40.62,40.68,674000.0,29.0074,29.043,28.9362,28.9789,674000.0
2013-06-21 09:55:00,40.68,40.75,40.57,40.57,256200.0,28.9789,29.0288,28.9006,28.9006,256200.0
2013-06-21 10:00:00,40.58,40.82,40.57,40.74,373200.0,28.9077,29.0786,28.9006,29.0217,373200.0
2013-06-21 10:05:00,40.74,40.77,40.67,40.7,339900.0,29.0217,29.043,28.9718,28.9932,339900.0
2013-06-21 10:10:00,40.7,40.73,40.6,40.66,330100.0,28.9932,29.0145,28.9219,28.9647,330100.0
2013-06-21 10:15:00,40.67,40.69,40.56,40.63,402800.0,28.9718,28.986,28.8934,28.9433,402800.0
2013-06-21 10:20:00,40.64,40.7,40.62,40.64,180800.0,28.9504,28.9932,28.9362,28.9504,180800.0
2013-06-21 10:25:00,40.65,40.65,40.57,40.63,247400.0,28.9575,28.9575,28.9006,28.9433,247400.0
2013-06-21 10:30:00,40.63,40.64,40.54,40.55,284200.0,28.9433,28.9504,28.8792,28.8863,284200.0
2013-06-21 10:35:00,40.56,40.64,40.52,40.64,422400.0,28.8934,28.9504,28.8649,28.9504,422400.0
2013-06-21 10:40:00,40.64,40.65,40.58,40.63,234700.0,28.9504,28.9575,28.9077,28.9433,234700.0
2013-06-21 10:45:00,40.63,40.67,40.6,40.63,272400.0,28.9433,28.9718,28.9219,28.9433,272400.0
2013-06-21 10:50:00,40.63,40.8,40.6,40.79,341500.0,28.9433,29.0644,28.9219,29.0573,341500.0
2013-06-21 10:55:00,40.79,40.82,40.73,40.75,299300.0,29.0573,29.0786,29.0145,29.0288,299300.0
2013-06-21 11:00:00,40.76,40.79,40.7,40.72,326800.0,29.0359,29.0573,28.9932,29.0074,326800.0
2013-06-21 11:05:00,40.71,40.81,40.69,40.79,317300.0,29.0003,29.0715,28.986,29.0573,317300.0
2013-06-21 11:10:00,40.78,40.8,40.63,40.64,247500.0,29.0502,29.0644,28.9433,28.9504,247500.0
2013-06-21 11:15:00,40.64,40.72,40.62,40.7,170100.0,28.9504,29.0074,28.9362,28.9932,170100.0
2013-06-21 11:20:00,40.7,40.7,40.59,40.65,266300.0,28.9932,28.9932,28.9148,28.9575,266300.0
2013-06-21 11:25:00,40.64,40.64,40.53,40.58,522800.0,28.9504,28.9504,28.8721,28.9077,522800.0
2013-06-21 11:30:00,40.58,40.61,40.52,40.55,419600.0,28.9077,28.9291,28.8649,28.8863,419600.0
2013-06-21 11:35:00,40.55,40.66,40.55,40.58,263100.0,28.8863,28.9647,28.8863,28.9077,263100.0
2013-06-21 11:40:00,40.58,40.63,40.54,40.56,256700.0,28.9077,28.9433,28.8792,28.8934,256700.0
2013-06-21 11:45:00,40.57,40.63,40.54,40.55,170100.0,28.9006,28.9433,28.8792,28.8863,170100.0
2013-06-21 11:50:00,40.56,40.56,40.45,40.46,312600.0,28.8934,28.8934,28.8151,28.8222,312600.0
2013-06-21 11:55:00,40.46,40.51,40.37,40.38,603900.0,28.8222,28.8578,28.7581,28.7652,603900.0
2013-06-21 12:00:00,40.39,40.55,40.39,40.54,291600.0,28.7723,28.8863,28.7723,28.8792,291600.0
2013-06-21 12:05:00,40.54,40.54,40.38,40.39,287900.0,28.8792,28.8792,28.7652,28.7723,287900.0
2013-06-21 12:10:00,40.39,40.45,40.34,40.35,184000.0,28.7723,28.8151,28.7367,28.7438,184000.0
2013-06-21 12:15:00,40.35,40.38,40.29,40.3,393700.0,28.7438,28.7652,28.7011,28.7082,393700.0
2013-06-21 12:20:00,40.3,40.3,40.15,40.21,386000.0,28.7082,28.7082,28.6014,28.6441,386000.0
2013-06-21 12:25:00,40.22,40.33,40.21,40.33,145500.0,28.6512,28.7296,28.6441,28.7296,145500.0
2013-06-21 12:30:00,40.33,40.39,40.3,40.33,254900.0,28.7296,28.7723,28.7082,28.7296,254900.0
2013-06-21 12:35:00,40.32,40.44,40.32,40.44,211200.0,28.7225,28.808,28.7225,28.808,211200.0
2013-06-21 12:40:00,40.44,40.64,40.44,40.59,416900.0,28.808,28.9504,28.808,28.9148,416900.0
2013-06-21 12:45:00,40.59,40.76,40.56,40.71,366900.0,28.9148,29.0359,28.8934,29.0003,366900.0
2013-06-21 12:50:00,40.7,40.71,40.63,40.69,193400.0,28.9932,29.0003,28.9433,28.986,193400.0
2013-06-21 12:55:00,40.69,40.91,40.67,40.9,419000.0,28.986,29.1428,28.9718,29.1356,419000.0
2013-06-21 13:00:00,40.91,40.91,40.8,40.86,361600.0,29.1428,29.1428,29.0644,29.1071,361600.0
2013-06-21 13:05:00,40.87,41.09,40.86,41.07,575400.0,29.1143,29.271,29.1071,29.2567,575400.0
2013-06-21 13:10:00,41.07,41.1,41.0,41.02,309600.0,29.2567,29.2781,29.2069,29.2211,309600.0
2013-06-21 13:15:00,41.02,41.08,40.96,40.97,342400.0,29.2211,29.2639,29.1784,29.1855,342400.0
2013-06-21 13:20:00,40.98,41.06,40.98,41.01,243800.0,29.1926,29.2496,29.1926,29.214,243800.0
2013-06-21 13:25:00,41.02,41.09,41.02,41.06,236200.0,29.2211,29.271,29.2211,29.2496,236200.0
2013-06-21 13:30:00,41.06,41.12,41.02,41.09,468800.0,29.2496,29.2924,29.2211,29.271,468800.0
2013-06-21 13:35:00,41.09,41.1,41.01,41.04,271100.0,29.271,29.2781,29.214,29.2354,271100.0
2013-06-21 13:40:00,41.05,41.07,40.97,41.01,178800.0,29.2425,29.2567,29.1855,29.214,178800.0
2013-06-21 13:45:00,41.02,41.06,40.97,41.0,274400.0,29.2211,29.2496,29.1855,29.2069,274400.0
2013-06-21 13:50:00,41.01,41.04,40.95,40.97,330400.0,29.214,29.2354,29.1713,29.1855,330400.0
2013-06-21 13:55:00,40.97,41.0,40.91,40.95,174800.0,29.1855,29.2069,29.1428,29.1713,174800.0
2013-06-21 14:00:00,40.95,40.95,40.85,40.86,261200.0,29.1713,29.1713,29.1,29.1071,261200.0
2013-06-21 14:05:00,40.86,40.86,40.79,40.82,194400.0,29.1071,29.1071,29.0573,29.0786,194400.0
2013-06-21 14:10:00,40.83,40.95,40.82,40.95,188000.0,29.0858,29.1713,29.0786,29.1713,188000.0
2013-06-21 14:15:00,40.95,40.98,40.91,40.96,211600.0,29.1713,29.1926,29.1428,29.1784,211600.0
2013-06-21 14:20:00,40.97,40.99,40.92,40.94,140100.0,29.1855,29.1998,29.1499,29.1641,140100.0
2013-06-21 14:25:00,40.93,41.02,40.93,41.01,196300.0,29.157,29.2211,29.157,29.214,196300.0
2013-06-21 14:30:00,41.01,41.03,40.97,41.01,162000.0,29.214,29.2282,29.1855,29.214,162000.0
2013-06-21 14:35:00,41.01,41.07,40.96,41.01,195900.0,29.214,29.2567,29.1784,29.214,195900.0
2013-06-21 14:40:00,41.02,41.02,40.92,40.96,206300.0,29.2211,29.2211,29.1499,29.1784,206300.0
2013-06-21 14:45:00,40.96,41.02,40.91,40.93,261900.0,29.1784,29.2211,29.1428,29.157,261900.0
2013-06-21 14:50:00,40.93,40.94,40.89,40.9,187600.0,29.157,29.1641,29.1285,29.1356,187600.0
2013-06-21 14:55:00,40.9,40.96,40.85,40.96,176100.0,29.1356,29.1784,29.1,29.1784,176100.0
2013-06-21 15:00:00,40.95,40.99,40.93,40.98,316000.0,29.1713,29.1998,29.157,29.1926,316000.0
2013-06-21 15:05:00,40.98,41.07,40.98,41.06,414700.0,29.1926,29.2567,29.1926,29.2496,414700.0
2013-06-21 15:10:00,41.06,41.15,41.05,41.09,466000.0,29.2496,29.3137,29.2425,29.271,466000.0
2013-06-21 15:15:00,41.09,41.15,41.08,41.09,198500.0,29.271,29.3137,29.2639,29.271,198500.0
2013-06-21 15:20:00,41.09,41.15,41.08,41.14,205600.0,29.271,29.3137,29.2639,29.3066,205600.0
2013-06-21 15:25:00,41.14,41.18,41.11,41.17,298000.0,29.3066,29.3351,29.2852,29.328,298000.0
2013-06-21 15:30:00,41.18,41.2,41.13,41.14,306500.0,29.3351,29.3493,29.2995,29.3066,306500.0
2013-06-21 15:35:00,41.13,41.15,41.06,41.1,548100.0,29.2995,29.3137,29.2496,29.2781,548100.0
2013-06-21 15:40:00,41.09,41.1,40.95,40.96,522300.0,29.271,29.2781,29.1713,29.1784,522300.0
2013-06-21 15:45:00,40.95,41.07,40.93,41.05,678200.0,29.1713,29.2567,29.157,29.2425,678200.0
2013-06-21 15:50:00,41.04,41.04,40.96,41.0,631900.0,29.2354,29.2354,29.1784,29.2069,631900.0
2013-06-21 15:55:00,41.0,41.04,40.95,40.97,1438400.0,29.2069,29.2354,29.1713,29.1855,1438400.0
2013-06-24 09:30:00,40.48,40.5,40.17,40.19,904700.0,28.8364,28.8507,28.6156,28.6299,904700.0
2013-06-24 09:35:00,40.19,40.41,40.18,40.19,634100.0,28.6299,28.7866,28.6227,28.6299,634100.0
2013-06-24 09:40:00,40.19,40.2,40.03,40.08,948800.0,28.6299,28.637,28.5159,28.5515,948800.0
2013-06-24 09:45:00,40.08,40.26,40.04,40.15,482800.0,28.5515,28.6797,28.523,28.6014,482800.0
2013-06-24 09:50:00,40.15,40.2,40.02,40.03,433900.0,28.6014,28.637,28.5088,28.5159,433900.0
2013-06-24 09:55:00,40.03,40.12,40.0,40.03,424000.0,28.5159,28.58,28.4945,28.5159,424000.0
2013-06-24 10:00:00,40.03,40.06,39.9,40.03,711400.0,28.5159,28.5373,28.4233,28.5159,711400.0
2013-06-24 10:05:00,40.01,40.04,39.95,39.96,370400.0,28.5016,28.523,28.4589,28.466,370400.0
2013-06-24 10:10:00,39.97,40.01,39.93,39.97,543200.0,28.4731,28.5016,28.4446,28.4731,543200.0
2013-06-24 10:15:00,39.97,40.02,39.9,39.94,407200.0,28.4731,28.5088,28.4233,28.4518,407200.0
2013-06-24 10:20:00,39.94,39.94,39.87,39.87,529000.0,28.4518,28.4518,28.4019,28.4019,529000.0
2013-06-24 10:25:00,39.87,39.98,39.83,39.95,296100.0,28.4019,28.4803,28.3734,28.4589,296100.0
2013-06-24 10:30:00,39.94,39.98,39.86,39.93,196700.0,28.4518,28.4803,28.3948,28.4446,196700.0
2013-06-24 10:35:00,39.93,40.04,39.92,40.03,259000.0,28.4446,28.523,28.4375,28.5159,259000.0
2013-06-24 10:40:00,40.03,40.04,39.93,40.03,277000.0,28.5159,28.523,28.4446,28.5159,277000.0
2013-06-24 10:45:00,40.03,40.08,39.98,40.07,333700.0,28.5159,28.5515,28.4803,28.5444,333700.0
2013-06-24 10:50:00,40.08,40.09,40.04,40.08,261700.0,28.5515,28.5586,28.523,28.5515,261700.0
2013-06-24 10:55:00,40.08,40.11,40.0,40.0,257500.0,28.5515,28.5729,28.4945,28.4945,257500.0
2013-06-24 11:00:00,40.0,40.03,39.98,39.99,235300.0,28.4945,28.5159,28.4803,28.4874,235300.0
2013-06-24 11:05:00,39.98,40.03,39.92,39.99,204900.0,28.4803,28.5159,28.4375,28.4874,204900.0
2013-06-24 11:10:00,39.99,40.05,39.94,39.94,160200.0,28.4874,28.5301,28.4518,28.4518,160200.0
2013-06-24 11:15:00,39.94,39.96,39.88,39.89,262300.0,28.4518,28.466,28.409,28.4162,262300.0
2013-06-24 11:20:00,39.89,39.89,39.78,39.82,239400.0,28.4162,28.4162,28.3378,28.3663,239400.0
2013-06-24 11:25:00,39.83,39.88,39.76,39.76,302500.0,28.3734,28.409,28.3235,28.3235,302500.0
2013-06-24 11:30:00,39.76,39.83,39.76,39.8,466100.0,28.3235,28.3734,28.3235,28.352,466100.0
2013-06-24 11:35:00,39.79,39.8,39.75,39.8,408500.0,28.3449,28.352,28.3164,28.352,408500.0
2013-06-24 11:40:00,39.8,39.82,39.69,39.7,461000.0,28.352,28.3663,28.2737,28.2808,461000.0
2013-06-24 11:45:00,39.7,39.71,39.64,39.66,506300.0,28.2808,28.2879,28.2381,28.2523,506300.0
2013-06-24 11:50:00,39.67,39.68,39.65,39.66,492300.0,28.2594,28.2666,28.2452,28.2523,492300.0
2013-06-24 11:55:00,39.66,39.66,39.58,39.59,686900.0,28.2523,28.2523,28.1953,28.2024,686900.0
2013-06-24 12:00:00,39.6,39.65,39.48,39.48,659800.0,28.2096,28.2452,28.1241,28.1241,659800.0
2013-06-24 12:05:00,39.48,39.48,39.4,39.43,429500.0,28.1241,28.1241,28.0671,28.0885,429500.0
2013-06-24 12:10:00,39.43,39.51,39.4,39.47,374400.0,28.0885,28.1455,28.0671,28.117,374400.0
2013-06-24 12:15:00,39.48,39.53,39.47,39.49,273200.0,28.1241,28.1597,28.117,28.1312,273200.0
2013-06-24 12:20:00,39.49,39.53,39.43,39.52,320900.0,28.1312,28.1597,28.0885,28.1526,320900.0
2013-06-24 12:25:00,39.53,39.61,39.5,39.55,292100.0,28.1597,28.2167,28.1383,28.1739,292100.0
2013-06-24 12:30:00,39.56,39.69,39.55,39.65,361900.0,28.1811,28.2737,28.1739,28.2452,361900.0
2013-06-24 12:35:00,39.65,39.66,39.59,39.61,313000.0,28.2452,28.2523,28.2024,28.2167,313000.0
2013-06-24 12:40:00,39.6,39.64,39.6,39.61,279100.0,28.2096,28.2381,28.2096,28.2167,279100.0
2013-06-24 12:45:00,39.62,39.66,39.6,39.61,370200.0,28.2238,28.2523,28.2096,28.2167,370200.0
2013-06-24 12:50:00,39.61,39.62,39.6,39.62,355000.0,28.2167,28.2238,28.2096,28.2238,355000.0
2013-06-24 12:55:00,39.62,39.68,39.59,39.67,353100.0,28.2238,28.2666,28.2024,28.2594,353100.0
2013-06-24 13:00:00,39.67,39.69,39.65,39.68,219000.0,28.2594,28.2737,28.2452,28.2666,219000.0
2013-06-24 13:05:00,39.68,39.69,39.59,39.63,224400.0,28.2666,28.2737,28.2024,28.2309,224400.0
2013-06-24 13:10:00,39.63,39.79,39.62,39.77,309000.0,28.2309,28.3449,28.2238,28.3307,309000.0
2013-06-24 13:15:00,39.77,39.78,39.7,39.77,217900.0,28.3307,28.3378,28.2808,28.3307,217900.0
2013-06-24 13:20:00,39.77,39.82,39.72,39.81,284200.0,28.3307,28.3663,28.295,28.3592,284200.0
2013-06-24 13:25:00,39.81,39.82,39.72,39.81,189400.0,28.3592,28.3663,28.295,28.3592,189400.0
2013-06-24 13:30:00,39.81,39.87,39.76,39.76,198000.0,28.3592,28.4019,28.3235,28.3235,198000.0
2013-06-24 13:35:00,39.76,39.82,39.73,39.8,126900.0,28.3235,28.3663,28.3022,28.352,126900.0
2013-06-24 13:40:00,39.81,39.9,39.8,39.89,128800.0,28.3592,28.4233,28.352,28.4162,128800.0
2013-06-24 13:45:00,39.9,39.9,39.73,39.75,281900.0,28.4233,28.4233,28.3022,28.3164,281900.0
2013-06-24 13:50:00,39.75,39.79,39.72,39.77,158500.0,28.3164,28.3449,28.295,28.3307,158500.0
2013-06-24 13:55:00,39.76,39.84,39.74,39.83,175100.0,28.3235,28.3805,28.3093,28.3734,175100.0
2013-06-24 14:00:00,39.83,39.99,39.8,39.98,535200.0,28.3734,28.4874,28.352,28.4803,535200.0
2013-06-24 14:05:00,39.97,40.01,39.9,39.96,498900.0,28.4731,28.5016,28.4233,28.466,498900.0
2013-06-24 14:10:00,39.96,39.98,39.91,39.93,262900.0,28.466,28.4803,28.4304,28.4446,262900.0
2013-06-24 14:15:00,39.93,39.98,39.92,39.93,152700.0,28.4446,28.4803,28.4375,28.4446,152700.0
2013-06-24 14:20:00,39.94,40.02,39.91,39.96,414500.0,28.4518,28.5088,28.4304,28.466,414500.0
2013-06-24 14:25:00,39.96,40.03,39.95,39.97,249100.0,28.466,28.5159,28.4589,28.4731,249100.0
2013-06-24 14:30:00,39.97,40.04,39.96,40.03,295800.0,28.4731,28.523,28.466,28.5159,295800.0
2013-06-24 14:35:00,40.02,40.08,39.97,40.07,216600.0,28.5088,28.5515,28.4731,28.5444,216600.0
2013-06-24 14:40:00,40.07,40.07,39.97,40.02,395800.0,28.5444,28.5444,28.4731,28.5088,395800.0
2013-06-24 14:45:00,40.03,40.08,39.97,40.04,231400.0,28.5159,28.5515,28.4731,28.523,231400.0
2013-06-24 14:50:00,40.04,40.09,39.97,40.0,290700.0,28.523,28.5586,28.4731,28.4945,290700.0
2013-06-24 14:55:00,40.01,40.02,39.91,39.97,217100.0,28.5016,28.5088,28.4304,28.4731,217100.0
2013-06-24 15:00:00,39.97,40.01,39.94,39.96,270700.0,28.4731,28.5016,28.4518,28.466,270700.0
2013-06-24 15:05:00,39.97,40.05,39.96,39.99,194500.0,28.4731,28.5301,28.466,28.4874,194500.0
2013-06-24 15:10:00,39.99,40.02,39.96,39.96,215100.0,28.4874,28.5088,28.466,28.466,215100.0
2013-06-24 15:15:00,39.96,39.96,39.86,39.89,310300.0,28.466,28.466,28.3948,28.4162,310300.0
2013-06-24 15:20:00,39.89,39.9,39.83,39.87,288300.0,28.4162,28.4233,28.3734,28.4019,288300.0
2013-06-24 15:25:00,39.86,39.89,39.81,39.85,321000.0,28.3948,28.4162,28.3592,28.3877,321000.0
2013-06-24 15:30:00,39.85,39.95,39.85,39.88,268600.0,28.3877,28.4589,28.3877,28.409,268600.0
2013-06-24 15:35:00,39.88,40.0,39.88,39.99,220400.0,28.409,28.4945,28.409,28.4874,220400.0
2013-06-24 15:40:00,40.0,40.0,39.95,40.0,424500.0,28.4945,28.4945,28.4589,28.4945,424500.0
2013-06-24 15:45:00,40.0,40.0,39.82,39.87,746900.0,28.4945,28.4945,28.3663,28.4019,746900.0
2013-06-24 15:50:00,39.87,40.01,39.86,39.98,662700.0,28.4019,28.5016,28.3948,28.4803,662700.0
2013-06-24 15:55:00,39.98,39.98,39.78,39.79,1112300.0,28.4803,28.4803,28.3378,28.3449,1112300.0
2013-06-25 09:30:00,40.16,40.25,40.03,40.03,728400.0,28.6085,28.6726,28.5159,28.5159,728400.0
2013-06-25 09:35:00,40.03,40.21,39.93,40.19,428900.0,28.5159,28.6441,28.4446,28.6299,428900.0
2013-06-25 09:40:00,40.2,40.35,40.13,40.25,455000.0,28.637,28.7438,28.5871,28.6726,455000.0
2013-06-25 09:45:00,40.24,40.35,40.2,40.21,454300.0,28.6655,28.7438,28.637,28.6441,454300.0
2013-06-25 09:50:00,40.22,40.28,40.05,40.05,278400.0,28.6512,28.694,28.5301,28.5301,278400.0
2013-06-25 09:55:00,40.05,40.13,40.02,40.11,489700.0,28.5301,28.5871,28.5088,28.5729,489700.0
2013-06-25 10:00:00,40.1,40.19,40.05,40.13,414400.0,28.5657,28.6299,28.5301,28.5871,414400.0
2013-06-25 10:05:00,40.13,40.15,39.98,40.09,334800.0,28.5871,28.6014,28.4803,28.5586,334800.0
2013-06-25 10:10:00,40.1,40.1,40.0,40.06,229700.0,28.5657,28.5657,28.4945,28.5373,229700.0
2013-06-25 10:15:00,40.06,40.08,39.89,39.93,506300.0,28.5373,28.5515,28.4162,28.4446,506300.0
2013-06-25 10:20:00,39.92,40.05,39.92,40.04,303300.0,28.4375,28.5301,28.4375,28.523,303300.0
2013-06-25 10:25:00,40.03,40.06,39.97,39.97,294500.0,28.5159,28.5373,28.4731,28.4731,294500.0
2013-06-25 10:30:00,39.97,40.03,39.95,40.02,180600.0,28.4731,28.5159,28.4589,28.5088,180600.0
2013-06-25 10:35:00,40.01,40.06,39.96,40.04,237300.0,28.5016,28.5373,28.466,28.523,237300.0
2013-06-25 10:40:00,40.04,40.06,40.01,40.03,257500.0,28.523,28.5373,28.5016,28.5159,257500.0
2013-06-25 10:45:00,40.03,40.12,40.03,40.11,293500.0,28.5159,28.58,28.5159,28.5729,293500.0
2013-06-25 10:50:00,40.11,40.12,40.04,40.08,236300.0,28.5729,28.58,28.523,28.5515,236300.0
2013-06-25 10:55:00,40.09,40.11,40.06,40.06,136800.0,28.5586,28.5729,28.5373,28.5373,136800.0
2013-06-25 11:00:00,40.06,40.08,40.04,40.08,188900.0,28.5373,28.5515,28.523,28.5515,188900.0
2013-06-25 11:05:00,40.08,40.16,40.06,40.15,272900.0,28.5515,28.6085,28.5373,28.6014,272900.0
2013-06-25 11:10:00,40.15,40.16,40.1,40.1,174000.0,28.6014,28.6085,28.5657,28.5657,174000.0
2013-06-25 11:15:00,40.11,40.11,40.05,40.06,143100.0,28.5729,28.5729,28.5301,28.5373,143100.0
2013-06-25 11:20:00,40.06,40.09,40.01,40.03,218100.0,28.5373,28.5586,28.5016,28.5159,218100.0
2013-06-25 11:25:00,40.02,40.07,40.0,40.06,265300.0,28.5088,28.5444,28.4945,28.5373,265300.0
2013-06-25 11:30:00,40.06,40.1,40.05,40.07,180000.0,28.5373,28.5657,28.5301,28.5444,180000.0
2013-06-25 11:35:00,40.07,40.12,40.07,40.09,177800.0,28.5444,28.58,28.5444,28.5586,177800.0
2013-06-25 11:40:00,40.08,40.15,40.03,40.06,318700.0,28.5515,28.6014,28.5159,28.5373,318700.0
2013-06-25 11:45:00,40.07,40.12,40.04,40.11,255200.0,28.5444,28.58,28.523,28.5729,255200.0
2013-06-25 11:50:00,40.11,40.18,40.1,40.17,184000.0,28.5729,28.6227,28.5657,28.6156,184000.0
2013-06-25 11:55:00,40.16,40.23,40.15,40.16,230500.0,28.6085,28.6584,28.6014,28.6085,230500.0
2013-06-25 12:00:00,40.16,40.18,40.13,40.15,124500.0,28.6085,28.6227,28.5871,28.6014,124500.0
2013-06-25 12:05:00,40.16,40.27,40.16,40.27,243500.0,28.6085,28.6868,28.6085,28.6868,243500.0
2013-06-25 12:10:00,40.26,40.32,40.26,40.32,131900.0,28.6797,28.7225,28.6797,28.7225,131900.0
2013-06-25 12:15:00,40.32,40.33,40.27,40.28,200700.0,28.7225,28.7296,28.6868,28.694,200700.0
2013-06-25 12:20:00,40.28,40.28,40.23,40.28,141900.0,28.694,28.694,28.6584,28.694,141900.0
2013-06-25 12:25:00,40.27,40.28,40.23,40.23,152700.0,28.6868,28.694,28.6584,28.6584,152700.0
2013-06-25 12:30:00,40.23,40.33,40.23,40.29,187700.0,28.6584,28.7296,28.6584,28.7011,187700.0
2013-06-25 12:35:00,40.3,40.32,40.27,40.3,118200.0,28.7082,28.7225,28.6868,28.7082,118200.0
2013-06-25 12:40:00,40.3,40.33,40.27,40.27,113500.0,28.7082,28.7296,28.6868,28.6868,113500.0
2013-06-25 12:45:00,40.28,40.29,40.24,40.24,101300.0,28.694,28.7011,28.6655,28.6655,101300.0
2013-06-25 12:50:00,40.25,40.25,40.23,40.23,72100.0,28.6726,28.6726,28.6584,28.6584,72100.0
2013-06-25 12:55:00,40.23,40.24,40.19,40.22,123900.0,28.6584,28.6655,28.6299,28.6512,123900.0
2013-06-25 13:00:00,40.22,40.29,40.21,40.29,119300.0,28.6512,28.7011,28.6441,28.7011,119300.0
2013-06-25 13:05:00,40.29,40.29,40.23,40.25,197200.0,28.7011,28.7011,28.6584,28.6726,197200.0
2013-06-25 13:10:00,40.25,40.26,40.22,40.25,122700.0,28.6726,28.6797,28.6512,28.6726,122700.0
2013-06-25 13:15:00,40.26,40.27,40.16,40.18,192200.0,28.6797,28.6868,28.6085,28.6227,192200.0
2013-06-25 13:20:00,40.17,40.17,40.09,40.15,232100.0,28.6156,28.6156,28.5586,28.6014,232100.0
2013-06-25 13:25:00,40.15,40.16,40.12,40.13,143000.0,28.6014,28.6085,28.58,28.5871,143000.0
2013-06-25 13:30:00,40.12,40.13,40.07,40.09,182300.0,28.58,28.5871,28.5444,28.5586,182300.0
2013-06-25 13:35:00,40.1,40.14,40.09,40.13,120300.0,28.5657,28.5942,28.5586,28.5871,120300.0
2013-06-25 13:40:00,40.12,40.2,40.11,40.19,157800.0,28.58,28.637,28.5729,28.6299,157800.0
2013-06-25 13:45:00,40.2,40.22,40.17,40.21,162200.0,28.637,28.6512,28.6156,28.6441,162200.0
2013-06-25 13:50:00,40.21,40.21,40.17,40.17,120900.0,28.6441,28.6441,28.6156,28.6156,120900.0
2013-06-25 13:55:00,40.18,40.19,40.15,40.18,164700.0,28.6227,28.6299,28.6014,28.6227,164700.0
2013-06-25 14:00:00,40.18,40.23,40.14,40.22,181800.0,28.6227,28.6584,28.5942,28.6512,181800.0
2013-06-25 14:05:00,40.22,40.27,40.2,40.25,221400.0,28.6512,28.6868,28.637,28.6726,221400.0
2013-06-25 14:10:00,40.25,40.3,40.24,40.28,160000.0,28.6726,28.7082,28.6655,28.694,160000.0
2013-06-25 14:15:00,40.28,40.32,40.28,40.3,145700.0,28.694,28.7225,28.694,28.7082,145700.0
2013-06-25 14:20:00,40.3,40.3,40.21,40.22,157300.0,28.7082,28.7082,28.6441,28.6512,157300.0
2013-06-25 14:25:00,40.23,40.27,40.22,40.27,134600.0,28.6584,28.6868,28.6512,28.6868,134600.0
2013-06-25 14:30:00,40.27,40.33,40.25,40.32,197700.0,28.6868,28.7296,28.6726,28.7225,197700.0
2013-06-25 14:35:00,40.32,40.34,40.27,40.27,154700.0,28.7225,28.7367,28.6868,28.6868,154700.0
2013-06-25 14:40:00,40.27,40.3,40.25,40.26,174800.0,28.6868,28.7082,28.6726,28.6797,174800.0
2013-06-25 14:45:00,40.26,40.3,40.26,40.26,190800.0,28.6797,28.7082,28.6797,28.6797,190800.0
2013-06-25 14:50:00,40.27,40.3,40.25,40.26,116300.0,28.6868,28.7082,28.6726,28.6797,116300.0
2013-06-25 14:55:00,40.27,40.31,40.22,40.24,198700.0,28.6868,28.7153,28.6512,28.6655,198700.0
2013-06-25 15:00:00,40.24,40.3,40.23,40.29,203900.0,28.6655,28.7082,28.6584,28.7011,203900.0
2013-06-25 15:05:00,40.29,40.31,40.25,40.3,187000.0,28.7011,28.7153,28.6726,28.7082,187000.0
2013-06-25 15:10:00,40.3,40.32,40.28,40.28,119700.0,28.7082,28.7225,28.694,28.694,119700.0
2013-06-25 15:15:00,40.29,40.33,40.27,40.27,177100.0,28.7011,28.7296,28.6868,28.6868,177100.0
2013-06-25 15:20:00,40.27,40.36,40.27,40.34,246600.0,28.6868,28.751,28.6868,28.7367,246600.0
2013-06-25 15:25:00,40.36,40.48,40.35,40.47,478000.0,28.751,28.8364,28.7438,28.8293,478000.0
2013-06-25 15:30:00,40.47,40.53,40.44,40.46,611200.0,28.8293,28.8721,28.808,28.8222,611200.0
2013-06-25 15:35:00,40.46,40.5,40.4,40.42,357000.0,28.8222,28.8507,28.7795,28.7937,357000.0
2013-06-25 15:40:00,40.41,40.45,40.33,40.38,413600.0,28.7866,28.8151,28.7296,28.7652,413600.0
2013-06-25 15:45:00,40.37,40.4,40.32,40.32,481400.0,28.7581,28.7795,28.7225,28.7225,481400.0
2013-06-25 15:50:00,40.33,40.41,40.31,40.38,584400.0,28.7296,28.7866,28.7153,28.7652,584400.0
2013-06-25 15:55:00,40.38,40.39,40.28,40.3,1182300.0,28.7652,28.7723,28.694,28.7082,1182300.0
2013-06-26 09:30:00,40.73,40.99,40.73,40.94,673200.0,29.0145,29.1998,29.0145,29.1641,673200.0
2013-06-26 09:35:00,40.94,41.05,40.86,41.04,388000.0,29.1641,29.2425,29.1071,29.2354,388000.0
2013-06-26 09:40:00,41.05,41.05,40.95,40.99,285400.0,29.2425,29.2425,29.1713,29.1998,285400.0
2013-06-26 09:45:00,40.99,41.09,40.98,41.08,453900.0,29.1998,29.271,29.1926,29.2639,453900.0
2013-06-26 09:50:00,41.08,41.16,41.03,41.15,313500.0,29.2639,29.3209,29.2282,29.3137,313500.0
2013-06-26 09:55:00,41.15,41.22,41.14,41.18,486900.0,29.3137,29.3636,29.3066,29.3351,486900.0
2013-06-26 10:00:00,41.17,41.19,41.11,41.16,442300.0,29.328,29.3422,29.2852,29.3209,442300.0
2013-06-26 10:05:00,41.16,41.17,41.09,41.14,235100.0,29.3209,29.328,29.271,29.3066,235100.0
2013-06-26 10:10:00,41.14,41.17,41.08,41.11,243500.0,29.3066,29.328,29.2639,29.2852,243500.0
2013-06-26 10:15:00,41.11,41.12,41.02,41.11,306600.0,29.2852,29.2924,29.2211,29.2852,306600.0
2013-06-26 10:20:00,41.11,41.24,41.11,41.21,574200.0,29.2852,29.3778,29.2852,29.3565,574200.0
2013-06-26 10:25:00,41.2,41.23,41.18,41.19,336400.0,29.3493,29.3707,29.3351,29.3422,336400.0
2013-06-26 10:30:00,41.19,41.22,41.11,41.11,201000.0,29.3422,29.3636,29.2852,29.2852,201000.0
2013-06-26 10:35:00,41.11,41.16,41.07,41.15,219900.0,29.2852,29.3209,29.2567,29.3137,219900.0
2013-06-26 10:40:00,41.15,41.19,41.14,41.15,190100.0,29.3137,29.3422,29.3066,29.3137,190100.0
2013-06-26 10:45:00,41.16,41.17,41.08,41.08,138900.0,29.3209,29.328,29.2639,29.2639,138900.0
2013-06-26 10:50:00,41.08,41.12,41.05,41.06,280900.0,29.2639,29.2924,29.2425,29.2496,280900.0
2013-06-26 10:55:00,41.05,41.07,41.01,41.03,236800.0,29.2425,29.2567,29.214,29.2282,236800.0
2013-06-26 11:00:00,41.02,41.04,40.95,40.95,167200.0,29.2211,29.2354,29.1713,29.1713,167200.0
2013-06-26 11:05:00,40.95,41.01,40.9,40.99,268600.0,29.1713,29.214,29.1356,29.1998,268600.0
2013-06-26 11:10:00,40.99,41.01,40.95,41.0,125500.0,29.1998,29.214,29.1713,29.2069,125500.0
2013-06-26 11:15:00,41.01,41.04,40.98,40.98,202200.0,29.214,29.2354,29.1926,29.1926,202200.0
2013-06-26 11:20:00,40.98,40.99,40.94,40.96,140600.0,29.1926,29.1998,29.1641,29.1784,140600.0
2013-06-26 11:25:00,40.96,40.98,40.92,40.97,108100.0,29.1784,29.1926,29.1499,29.1855,108100.0
2013-06-26 11:30:00,40.96,41.01,40.93,41.0,217700.0,29.1784,29.214,29.157,29.2069,217700.0
2013-06-26 11:35:00,41.0,41.01,40.94,40.97,126500.0,29.2069,29.214,29.1641,29.1855,126500.0
2013-06-26 11:40:00,40.97,41.0,40.95,40.98,130100.0,29.1855,29.2069,29.1713,29.1926,130100.0
2013-06-26 11:45:00,40.98,41.0,40.95,40.98,107100.0,29.1926,29.2069,29.1713,29.1926,107100.0
2013-06-26 11:50:00,40.99,41.0,40.96,40.96,109300.0,29.1998,29.2069,29.1784,29.1784,109300.0
2013-06-26 11:55:00,40.96,40.98,40.93,40.94,111300.0,29.1784,29.1926,29.157,29.1641,111300.0
2013-06-26 12:00:00,40.94,41.05,40.93,41.04,153300.0,29.1641,29.2425,29.157,29.2354,153300.0
2013-06-26 12:05:00,41.04,41.08,41.03,41.05,128000.0,29.2354,29.2639,29.2282,29.2425,128000.0
2013-06-26 12:10:00,41.05,41.12,41.04,41.11,124600.0,29.2425,29.2924,29.2354,29.2852,124600.0
2013-06-26 12:15:00,41.11,41.15,41.11,41.14,114700.0,29.2852,29.3137,29.2852,29.3066,114700.0
2013-06-26 12:20:00,41.13,41.15,41.12,41.14,140100.0,29.2995,29.3137,29.2924,29.3066,140100.0
2013-06-26 12:25:00,41.14,41.15,41.12,41.13,100700.0,29.3066,29.3137,29.2924,29.2995,100700.0
2013-06-26 12:30:00,41.14,41.14,41.09,41.12,108900.0,29.3066,29.3066,29.271,29.2924,108900.0
2013-06-26 12:35:00,41.12,41.15,41.1,41.14,140700.0,29.2924,29.3137,29.2781,29.3066,140700.0
2013-06-26 12:40:00,41.13,41.16,41.11,41.13,204800.0,29.2995,29.3209,29.2852,29.2995,204800.0
2013-06-26 12:45:00,41.13,41.13,41.11,41.11,115200.0,29.2995,29.2995,29.2852,29.2852,115200.0
2013-06-26 12:50:00,41.11,41.12,41.08,41.09,112800.0,29.2852,29.2924,29.2639,29.271,112800.0
2013-06-26 12:55:00,41.09,41.1,41.05,41.07,182300.0,29.271,29.2781,29.2425,29.2567,182300.0
2013-06-26 13:00:00,41.08,41.12,41.02,41.02,203800.0,29.2639,29.2924,29.2211,29.2211,203800.0
2013-06-26 13:05:00,41.02,41.07,41.02,41.05,170000.0,29.2211,29.2567,29.2211,29.2425,170000.0
2013-06-26 13:10:00,41.04,41.11,41.04,41.11,106600.0,29.2354,29.2852,29.2354,29.2852,106600.0
2013-06-26 13:15:00,41.11,41.13,41.09,41.1,146300.0,29.2852,29.2995,29.271,29.2781,146300.0
2013-06-26 13:20:00,41.09,41.12,41.07,41.11,173700.0,29.271,29.2924,29.2567,29.2852,173700.0
2013-06-26 13:25:00,41.11,41.15,41.1,41.13,199500.0,29.2852,29.3137,29.2781,29.2995,199500.0
2013-06-26 13:30:00,41.13,41.18,41.13,41.16,126400.0,29.2995,29.3351,29.2995,29.3209,126400.0
2013-06-26 13:35:00,41.16,41.22,41.16,41.22,275600.0,29.3209,29.3636,29.3209,29.3636,275600.0
2013-06-26 13:40:00,41.21,41.24,41.21,41.21,344000.0,29.3565,29.3778,29.3565,29.3565,344000.0
2013-06-26 13:45:00,41.22,41.29,41.22,41.25,248900.0,29.3636,29.4135,29.3636,29.385,248900.0
2013-06-26 13:50:00,41.25,41.3,41.24,41.26,172300.0,29.385,29.4206,29.3778,29.3921,172300.0
2013-06-26 13:55:00,41.26,41.26,41.22,41.22,104200.0,29.3921,29.3921,29.3636,29.3636,104200.0
2013-06-26 14:00:00,41.23,41.26,41.21,41.22,133800.0,29.3707,29.3921,29.3565,29.3636,133800.0
2013-06-26 14:05:00,41.23,41.23,41.19,41.21,134400.0,29.3707,29.3707,29.3422,29.3565,134400.0
2013-06-26 14:10:00,41.21,41.23,41.16,41.2,641200.0,29.3565,29.3707,29.3209,29.3493,641200.0
2013-06-26 14:15:00,41.21,41.22,41.19,41.2,143300.0,29.3565,29.3636,29.3422,29.3493,143300.0
2013-06-26 14:20:00,41.2,41.25,41.2,41.22,130700.0,29.3493,29.385,29.3493,29.3636,130700.0
2013-06-26 14:25:00,41.22,41.25,41.22,41.24,119600.0,29.3636,29.385,29.3636,29.3778,119600.0
2013-06-26 14:30:00,41.23,41.23,41.11,41.12,226700.0,29.3707,29.3707,29.2852,29.2924,226700.0
2013-06-26 14:35:00,41.12,41.13,41.1,41.11,178600.0,29.2924,29.2995,29.2781,29.2852,178600.0
2013-06-26 14:40:00,41.11,41.15,41.08,41.13,97400.0,29.2852,29.3137,29.2639,29.2995,97400.0
2013-06-26 14:45:00,41.14,41.15,41.11,41.15,105100.0,29.3066,29.3137,29.2852,29.3137,105100.0
2013-06-26 14:50:00,41.16,41.17,41.14,41.16,98300.0,29.3209,29.328,29.3066,29.3209,98300.0
2013-06-26 14:55:00,41.16,41.17,41.13,41.13,89700.0,29.3209,29.328,29.2995,29.2995,89700.0
2013-06-26 15:00:00,41.13,41.19,41.12,41.14,179800.0,29.2995,29.3422,29.2924,29.3066,179800.0
2013-06-26 15:05:00,41.14,41.17,41.14,41.15,125700.0,29.3066,29.328,29.3066,29.3137,125700.0
2013-06-26 15:10:00,41.15,41.17,41.12,41.14,106500.0,29.3137,29.328,29.2924,29.3066,106500.0
2013-06-26 15:15:00,41.15,41.16,41.12,41.12,100200.0,29.3137,29.3209,29.2924,29.2924,100200.0
2013-06-26 15:20:00,41.13,41.13,41.1,41.11,159000.0,29.2995,29.2995,29.2781,29.2852,159000.0
2013-06-26 15:25:00,41.1,41.11,41.05,41.1,208700.0,29.2781,29.2852,29.2425,29.2781,208700.0
2013-06-26 15:30:00,41.09,41.1,41.06,41.07,174000.0,29.271,29.2781,29.2496,29.2567,174000.0
2013-06-26 15:35:00,41.07,41.1,41.05,41.1,207800.0,29.2567,29.2781,29.2425,29.2781,207800.0
2013-06-26 15:40:00,41.1,41.11,41.0,41.02,286800.0,29.2781,29.2852,29.2069,29.2211,286800.0
2013-06-26 15:45:00,41.01,41.14,41.0,41.14,602000.0,29.214,29.3066,29.2069,29.3066,602000.0
2013-06-26 15:50:00,41.14,41.15,41.05,41.08,526500.0,29.3066,29.3137,29.2425,29.2639,526500.0
2013-06-26 15:55:00,41.09,41.1,41.02,41.02,1048700.0,29.271,29.2781,29.2211,29.2211,1048700.0
2013-06-27 09:30:00,41.38,41.4,41.18,41.18,537200.0,29.4776,29.4918,29.3351,29.3351,537200.0
2013-06-27 09:35:00,41.18,41.31,41.15,41.3,321500.0,29.3351,29.4277,29.3137,29.4206,321500.0
2013-06-27 09:40:00,41.3,41.34,41.28,41.31,270500.0,29.4206,29.4491,29.4063,29.4277,270500.0
2013-06-27 09:45:00,41.31,41.37,41.31,41.33,188700.0,29.4277,29.4704,29.4277,29.442,188700.0
2013-06-27 09:50:00,41.34,41.4,41.32,41.39,254100.0,29.4491,29.4918,29.4348,29.4847,254100.0
2013-06-27 09:55:00,41.39,41.44,41.35,41.4,319000.0,29.4847,29.5203,29.4562,29.4918,319000.0
2013-06-27 10:00:00,41.4,41.43,41.36,41.36,417600.0,29.4918,29.5132,29.4633,29.4633,417600.0
2013-06-27 10:05:00,41.37,41.39,41.34,41.38,213100.0,29.4704,29.4847,29.4491,29.4776,213100.0
2013-06-27 10:10:00,41.39,41.41,41.37,41.39,310300.0,29.4847,29.4989,29.4704,29.4847,310300.0
2013-06-27 10:15:00,41.39,41.39,41.32,41.34,314300.0,29.4847,29.4847,29.4348,29.4491,314300.0
2013-06-27 10:20:00,41.34,41.41,41.34,41.4,343200.0,29.4491,29.4989,29.4491,29.4918,343200.0
2013-06-27 10:25:00,41.41,41.44,41.38,41.43,264200.0,29.4989,29.5203,29.4776,29.5132,264200.0
2013-06-27 10:30:00,41.43,41.55,41.42,41.54,597500.0,29.5132,29.5987,29.5061,29.5915,597500.0
2013-06-27 10:35:00,41.55,41.6,41.54,41.58,300600.0,29.5987,29.6343,29.5915,29.62,300600.0
2013-06-27 10:40:00,41.57,41.6,41.49,41.49,327800.0,29.6129,29.6343,29.5559,29.5559,327800.0
2013-06-27 10:45:00,41.5,41.55,41.48,41.49,316900.0,29.5631,29.5987,29.5488,29.5559,316900.0
2013-06-27 10:50:00,41.49,41.55,41.49,41.54,157300.0,29.5559,29.5987,29.5559,29.5915,157300.0
2013-06-27 10:55:00,41.54,41.57,41.52,41.53,219200.0,29.5915,29.6129,29.5773,29.5844,219200.0
2013-06-27 11:00:00,41.53,41.6,41.52,41.59,218000.0,29.5844,29.6343,29.5773,29.6272,218000.0
2013-06-27 11:05:00,41.59,41.6,41.54,41.54,195300.0,29.6272,29.6343,29.5915,29.5915,195300.0
2013-06-27 11:10:00,41.54,41.56,41.53,41.54,261700.0,29.5915,29.6058,29.5844,29.5915,261700.0
2013-06-27 11:15:00,41.53,41.6,41.53,41.59,285000.0,29.5844,29.6343,29.5844,29.6272,285000.0
2013-06-27 11:20:00,41.59,41.63,41.58,41.6,407100.0,29.6272,29.6557,29.62,29.6343,407100.0
2013-06-27 11:25:00,41.61,41.62,41.58,41.59,139900.0,29.6414,29.6485,29.62,29.6272,139900.0
2013-06-27 11:30:00,41.59,41.64,41.58,41.62,224000.0,29.6272,29.6628,29.62,29.6485,224000.0
2013-06-27 11:35:00,41.63,41.63,41.59,41.6,118200.0,29.6557,29.6557,29.6272,29.6343,118200.0
2013-06-27 11:40:00,41.6,41.62,41.59,41.61,92200.0,29.6343,29.6485,29.6272,29.6414,92200.0
2013-06-27 11:45:00,41.6,41.62,41.6,41.61,130000.0,29.6343,29.6485,29.6343,29.6414,130000.0
2013-06-27 11:50:00,41.61,41.62,41.59,41.59,113800.0,29.6414,29.6485,29.6272,29.6272,113800.0
2013-06-27 11:55:00,41.59,41.62,41.58,41.6,187800.0,29.6272,29.6485,29.62,29.6343,187800.0
2013-06-27 12:00:00,41.61,41.62,41.59,41.59,293600.0,29.6414,29.6485,29.6272,29.6272,293600.0
2013-06-27 12:05:00,41.59,41.62,41.55,41.57,209900.0,29.6272,29.6485,29.5987,29.6129,209900.0
2013-06-27 12:10:00,41.57,41.57,41.52,41.54,104200.0,29.6129,29.6129,29.5773,29.5915,104200.0
2013-06-27 12:15:00,41.54,41.55,41.51,41.51,74600.0,29.5915,29.5987,29.5702,29.5702,74600.0
2013-06-27 12:20:00,41.52,41.52,41.45,41.47,173200.0,29.5773,29.5773,29.5274,29.5417,173200.0
2013-06-27 12:25:00,41.47,41.51,41.46,41.51,330100.0,29.5417,29.5702,29.5346,29.5702,330100.0
2013-06-27 12:30:00,41.51,41.51,41.49,41.49,95300.0,29.5702,29.5702,29.5559,29.5559,95300.0
2013-06-27 12:35:00,41.5,41.52,41.49,41.51,141000.0,29.5631,29.5773,29.5559,29.5702,141000.0
2013-06-27 12:40:00,41.5,41.53,41.5,41.5,175700.0,29.5631,29.5844,29.5631,29.5631,175700.0
2013-06-27 12:45:00,41.5,41.51,41.49,41.5,108400.0,29.5631,29.5702,29.5559,29.5631,108400.0
2013-06-27 12:50:00,41.49,41.51,41.49,41.49,95800.0,29.5559,29.5702,29.5559,29.5559,95800.0
2013-06-27 12:55:00,41.5,41.53,41.49,41.49,176500.0,29.5631,29.5844,29.5559,29.5559,176500.0
2013-06-27 13:00:00,41.49,41.57,41.47,41.56,177400.0,29.5559,29.6129,29.5417,29.6058,177400.0
2013-06-27 13:05:00,41.56,41.56,41.52,41.53,129200.0,29.6058,29.6058,29.5773,29.5844,129200.0
2013-06-27 13:10:00,41.55,41.56,41.51,41.51,92400.0,29.5987,29.6058,29.5702,29.5702,92400.0
2013-06-27 13:15:00,41.52,41.54,41.5,41.51,62500.0,29.5773,29.5915,29.5631,29.5702,62500.0
2013-06-27 13:20:00,41.51,41.54,41.5,41.54,72400.0,29.5702,29.5915,29.5631,29.5915,72400.0
2013-06-27 13:25:00,41.54,41.57,41.53,41.55,122500.0,29.5915,29.6129,29.5844,29.5987,122500.0
2013-06-27 13:30:00,41.55,41.62,41.54,41.62,162300.0,29.5987,29.6485,29.5915,29.6485,162300.0
2013-06-27 13:35:00,41.62,41.67,41.62,41.66,323900.0,29.6485,29.6842,29.6485,29.677,323900.0
2013-06-27 13:40:00,41.66,41.66,41.65,41.65,120800.0,29.677,29.677,29.6699,29.6699,120800.0
2013-06-27 13:45:00,41.65,41.74,41.65,41.73,284900.0,29.6699,29.734,29.6699,29.7269,284900.0
2013-06-27 13:50:00,41.73,41.73,41.67,41.7,136200.0,29.7269,29.7269,29.6842,29.7055,136200.0
2013-06-27 13:55:00,41.69,41.7,41.58,41.59,143700.0,29.6984,29.7055,29.62,29.6272,143700.0
2013-06-27 14:00:00,41.6,41.6,41.56,41.6,131400.0,29.6343,29.6343,29.6058,29.6343,131400.0
2013-06-27 14:05:00,41.6,41.61,41.54,41.56,191400.0,29.6343,29.6414,29.5915,29.6058,191400.0
2013-06-27 14:10:00,41.55,41.56,41.53,41.53,110600.0,29.5987,29.6058,29.5844,29.5844,110600.0
2013-06-27 14:15:00,41.54,41.55,41.51,41.54,196100.0,29.5915,29.5987,29.5702,29.5915,196100.0
2013-06-27 14:20:00,41.54,41.56,41.54,41.55,193800.0,29.5915,29.6058,29.5915,29.5987,193800.0
2013-06-27 14:25:00,41.54,41.59,41.53,41.56,127900.0,29.5915,29.6272,29.5844,29.6058,127900.0
2013-06-27 14:30:00,41.56,41.58,41.56,41.56,165500.0,29.6058,29.62,29.6058,29.6058,165500.0
2013-06-27 14:35:00,41.56,41.58,41.55,41.55,98500.0,29.6058,29.62,29.5987,29.5987,98500.0
2013-06-27 14:40:00,41.56,41.58,41.52,41.52,132500.0,29.6058,29.62,29.5773,29.5773,132500.0
2013-06-27 14:45:00,41.52,41.53,41.51,41.51,99900.0,29.5773,29.5844,29.5702,29.5702,99900.0
2013-06-27 14:50:00,41.52,41.53,41.51,41.52,139000.0,29.5773,29.5844,29.5702,29.5773,139000.0
2013-06-27 14:55:00,41.51,41.56,41.51,41.56,201000.0,29.5702,29.6058,29.5702,29.6058,201000.0
2013-06-27 15:00:00,41.56,41.56,41.52,41.52,139800.0,29.6058,29.6058,29.5773,29.5773,139800.0
2013-06-27 15:05:00,41.52,41.53,41.49,41.53,152400.0,29.5773,29.5844,29.5559,29.5844,152400.0
2013-06-27 15:10:00,41.53,41.58,41.52,41.58,164800.0,29.5844,29.62,29.5773,29.62,164800.0
2013-06-27 15:15:00,41.58,41.59,41.57,41.58,66900.0,29.62,29.6272,29.6129,29.62,66900.0
2013-06-27 15:20:00,41.59,41.62,41.56,41.6,230000.0,29.6272,29.6485,29.6058,29.6343,230000.0
2013-06-27 15:25:00,41.59,41.67,41.59,41.67,409200.0,29.6272,29.6842,29.6272,29.6842,409200.0
2013-06-27 15:30:00,41.67,41.67,41.61,41.64,369400.0,29.6842,29.6842,29.6414,29.6628,369400.0
2013-06-27 15:35:00,41.64,41.64,41.59,41.62,176300.0,29.6628,29.6628,29.6272,29.6485,176300.0
2013-06-27 15:40:00,41.62,41.64,41.6,41.6,203300.0,29.6485,29.6628,29.6343,29.6343,203300.0
2013-06-27 15:45:00,41.6,41.62,41.59,41.59,352000.0,29.6343,29.6485,29.6272,29.6272,352000.0
2013-06-27 15:50:00,41.59,41.61,41.57,41.58,356500.0,29.6272,29.6414,29.6129,29.62,356500.0
2013-06-27 15:55:00,41.58,41.59,41.55,41.56,855700.0,29.62,29.6272,29.5987,29.6058,855700.0
2013-06-28 09:30:00,41.56,41.62,41.3,41.31,656700.0,29.6058,29.6485,29.4206,29.4277,656700.0
2013-06-28 09:35:00,41.31,41.32,41.13,41.18,365500.0,29.4277,29.4348,29.2995,29.3351,365500.0
2013-06-28 09:40:00,41.17,41.3,41.17,41.23,209800.0,29.328,29.4206,29.328,29.3707,209800.0
2013-06-28 09:45:00,41.24,41.29,41.18,41.25,179900.0,29.3778,29.4135,29.3351,29.385,179900.0
2013-06-28 09:50:00,41.25,41.25,41.13,41.15,232500.0,29.385,29.385,29.2995,29.3137,232500.0
2013-06-28 09:55:00,41.14,41.16,41.05,41.05,264800.0,29.3066,29.3209,29.2425,29.2425,264800.0
2013-06-28 10:00:00,41.06,41.2,41.05,41.19,314700.0,29.2496,29.3493,29.2425,29.3422,314700.0
2013-06-28 10:05:00,41.19,41.25,41.15,41.24,422500.0,29.3422,29.385,29.3137,29.3778,422500.0
2013-06-28 10:10:00,41.24,41.24,41.2,41.21,222600.0,29.3778,29.3778,29.3493,29.3565,222600.0
2013-06-28 10:15:00,41.22,41.23,41.18,41.21,269600.0,29.3636,29.3707,29.3351,29.3565,269600.0
2013-06-28 10:20:00,41.21,41.23,41.18,41.21,194400.0,29.3565,29.3707,29.3351,29.3565,194400.0
2013-06-28 10:25:00,41.21,41.39,41.19,41.39,332300.0,29.3565,29.4847,29.3422,29.4847,332300.0
2013-06-28 10:30:00,41.39,41.41,41.37,41.39,187000.0,29.4847,29.4989,29.4704,29.4847,187000.0
2013-06-28 10:35:00,41.39,41.46,41.39,41.41,166900.0,29.4847,29.5346,29.4847,29.4989,166900.0
2013-06-28 10:40:00,41.41,41.42,41.35,41.4,126700.0,29.4989,29.5061,29.4562,29.4918,126700.0
2013-06-28 10:45:00,41.39,41.39,41.32,41.33,100100.0,29.4847,29.4847,29.4348,29.442,100100.0
2013-06-28 10:50:00,41.34,41.42,41.33,41.41,107300.0,29.4491,29.5061,29.442,29.4989,107300.0
2013-06-28 10:55:00,41.42,41.45,41.39,41.39,122100.0,29.5061,29.5274,29.4847,29.4847,122100.0
2013-06-28 11:00:00,41.39,41.47,41.38,41.46,133500.0,29.4847,29.5417,29.4776,29.5346,133500.0
2013-06-28 11:05:00,41.46,41.5,41.44,41.45,151900.0,29.5346,29.5631,29.5203,29.5274,151900.0
2013-06-28 11:10:00,41.46,41.55,41.46,41.54,191100.0,29.5346,29.5987,29.5346,29.5915,191100.0
2013-06-28 11:15:00,41.53,41.55,41.48,41.48,146300.0,29.5844,29.5987,29.5488,29.5488,146300.0
2013-06-28 11:20:00,41.48,41.54,41.48,41.52,130300.0,29.5488,29.5915,29.5488,29.5773,130300.0
2013-06-28 11:25:00,41.52,41.55,41.49,41.51,180400.0,29.5773,29.5987,29.5559,29.5702,180400.0
2013-06-28 11:30:00,41.51,41.56,41.49,41.5,155300.0,29.5702,29.6058,29.5559,29.5631,155300.0
2013-06-28 11:35:00,41.49,41.56,41.48,41.55,217800.0,29.5559,29.6058,29.5488,29.5987,217800.0
2013-06-28 11:40:00,41.56,41.62,41.51,41.59,301900.0,29.6058,29.6485,29.5702,29.6272,301900.0
2013-06-28 11:45:00,41.6,41.6,41.53,41.58,130300.0,29.6343,29.6343,29.5844,29.62,130300.0
2013-06-28 11:50:00,41.57,41.58,41.51,41.57,102800.0,29.6129,29.62,29.5702,29.6129,102800.0
2013-06-28 11:55:00,41.56,41.6,41.54,41.6,128000.0,29.6058,29.6343,29.5915,29.6343,128000.0
2013-06-28 12:00:00,41.6,41.61,41.58,41.6,166500.0,29.6343,29.6414,29.62,29.6343,166500.0
2013-06-28 12:05:00,41.61,41.62,41.54,41.56,183800.0,29.6414,29.6485,29.5915,29.6058,183800.0
2013-06-28 12:10:00,41.55,41.57,41.48,41.54,134600.0,29.5987,29.6129,29.5488,29.5915,134600.0
2013-06-28 12:15:00,41.54,41.54,41.47,41.47,128200.0,29.5915,29.5915,29.5417,29.5417,128200.0
2013-06-28 12:20:00,41.47,41.48,41.4,41.44,180700.0,29.5417,29.5488,29.4918,29.5203,180700.0
2013-06-28 12:25:00,41.44,41.44,41.41,41.44,140200.0,29.5203,29.5203,29.4989,29.5203,140200.0
2013-06-28 12:30:00,41.44,41.44,41.4,41.44,149800.0,29.5203,29.5203,29.4918,29.5203,149800.0
2013-06-28 12:35:00,41.44,41.44,41.43,41.44,113100.0,29.5203,29.5203,29.5132,29.5203,113100.0
2013-06-28 12:40:00,41.44,41.46,41.43,41.45,94300.0,29.5203,29.5346,29.5132,29.5274,94300.0
2013-06-28 12:45:00,41.44,41.51,41.44,41.5,174500.0,29.5203,29.5702,29.5203,29.5631,174500.0
2013-06-28 12:50:00,41.51,41.51,41.48,41.48,108200.0,29.5702,29.5702,29.5488,29.5488,108200.0
2013-06-28 12:55:00,41.48,41.49,41.42,41.44,101900.0,29.5488,29.5559,29.5061,29.5203,101900.0
2013-06-28 13:00:00,41.45,41.46,41.43,41.46,110000.0,29.5274,29.5346,29.5132,29.5346,110000.0
2013-06-28 13:05:00,41.46,41.49,41.45,41.49,102400.0,29.5346,29.5559,29.5274,29.5559,102400.0
2013-06-28 13:10:00,41.48,41.48,41.45,41.46,126700.0,29.5488,29.5488,29.5274,29.5346,126700.0
2013-06-28 13:15:00,41.46,41.46,41.44,41.46,164400.0,29.5346,29.5346,29.5203,29.5346,164400.0
2013-06-28 13:20:00,41.46,41.47,41.44,41.46,127600.0,29.5346,29.5417,29.5203,29.5346,127600.0
2013-06-28 13:25:00,41.47,41.47,41.42,41.44,70400.0,29.5417,29.5417,29.5061,29.5203,70400.0
2013-06-28 13:30:00,41.45,41.48,41.45,41.47,75700.0,29.5274,29.5488,29.5274,29.5417,75700.0
2013-06-28 13:35:00,41.47,41.49,41.46,41.47,55100.0,29.5417,29.5559,29.5346,29.5417,55100.0
2013-06-28 13:40:00,41.46,41.49,41.45,41.48,129100.0,29.5346,29.5559,29.5274,29.5488,129100.0
2013-06-28 13:45:00,41.48,41.49,41.46,41.47,67700.0,29.5488,29.5559,29.5346,29.5417,67700.0
2013-06-28 13:50:00,41.48,41.5,41.46,41.48,96000.0,29.5488,29.5631,29.5346,29.5488,96000.0
2013-06-28 13:55:00,41.49,41.52,41.48,41.5,76900.0,29.5559,29.5773,29.5488,29.5631,76900.0
2013-06-28 14:00:00,41.5,41.53,41.49,41.52,60800.0,29.5631,29.5844,29.5559,29.5773,60800.0
2013-06-28 14:05:00,41.53,41.55,41.52,41.52,100400.0,29.5844,29.5987,29.5773,29.5773,100400.0
2013-06-28 14:10:00,41.53,41.56,41.52,41.53,76500.0,29.5844,29.6058,29.5773,29.5844,76500.0
2013-06-28 14:15:00,41.53,41.54,41.51,41.51,78800.0,29.5844,29.5915,29.5702,29.5702,78800.0
2013-06-28 14:20:00,41.52,41.54,41.49,41.54,141500.0,29.5773,29.5915,29.5559,29.5915,141500.0
2013-06-28 14:25:00,41.54,41.57,41.49,41.51,137200.0,29.5915,29.6129,29.5559,29.5702,137200.0
2013-06-28 14:30:00,41.5,41.53,41.5,41.51,79400.0,29.5631,29.5844,29.5631,29.5702,79400.0
2013-06-28 14:35:00,41.52,41.54,41.5,41.54,78100.0,29.5773,29.5915,29.5631,29.5915,78100.0
2013-06-28 14:40:00,41.54,41.54,41.45,41.47,118500.0,29.5915,29.5915,29.5274,29.5417,118500.0
2013-06-28 14:45:00,41.46,41.49,41.45,41.47,102600.0,29.5346,29.5559,29.5274,29.5417,102600.0
2013-06-28 14:50:00,41.47,41.49,41.45,41.48,96400.0,29.5417,29.5559,29.5274,29.5488,96400.0
2013-06-28 14:55:00,41.48,41.48,41.44,41.48,132500.0,29.5488,29.5488,29.5203,29.5488,132500.0
2013-06-28 15:00:00,41.48,41.5,41.37,41.37,318000.0,29.5488,29.5631,29.4704,29.4704,318000.0
2013-06-28 15:05:00,41.37,41.4,41.34,41.36,211700.0,29.4704,29.4918,29.4491,29.4633,211700.0
2013-06-28 15:10:00,41.35,41.39,41.34,41.37,148000.0,29.4562,29.4847,29.4491,29.4704,148000.0
2013-06-28 15:15:00,41.37,41.43,41.36,41.42,153100.0,29.4704,29.5132,29.4633,29.5061,153100.0
2013-06-28 15:20:00,41.43,41.43,41.38,41.4,129300.0,29.5132,29.5132,29.4776,29.4918,129300.0
2013-06-28 15:25:00,41.4,41.43,41.38,41.43,193500.0,29.4918,29.5132,29.4776,29.5132,193500.0
2013-06-28 15:30:00,41.43,41.52,41.43,41.51,296500.0,29.5132,29.5773,29.5132,29.5702,296500.0
2013-06-28 15:35:00,41.5,41.51,41.47,41.51,196200.0,29.5631,29.5702,29.5417,29.5702,196200.0
2013-06-28 15:40:00,41.5,41.53,41.47,41.47,254200.0,29.5631,29.5844,29.5417,29.5417,254200.0
2013-06-28 15:45:00,41.48,41.5,41.45,41.48,394900.0,29.5488,29.5631,29.5274,29.5488,394900.0
2013-06-28 15:50:00,41.48,41.5,41.43,41.47,443600.0,29.5488,29.5631,29.5132,29.5417,443600.0
2013-06-28 15:55:00,41.48,41.49,41.26,41.31,1392200.0,29.5488,29.5559,29.3921,29.4277,1392200.0
2013-07-01 09:30:00,41.55,41.63,41.48,41.61,370900.0,29.5987,29.6557,29.5488,29.6414,370900.0
2013-07-01 09:35:00,41.61,41.72,41.6,41.69,275200.0,29.6414,29.7198,29.6343,29.6984,275200.0
2013-07-01 09:40:00,41.71,41.83,41.7,41.82,387000.0,29.7127,29.7981,29.7055,29.791,387000.0
2013-07-01 09:45:00,41.82,41.83,41.72,41.77,222200.0,29.791,29.7981,29.7198,29.7554,222200.0
2013-07-01 09:50:00,41.77,41.81,41.75,41.8,181100.0,29.7554,29.7839,29.7411,29.7768,181100.0
2013-07-01 09:55:00,41.8,41.89,41.8,41.82,232000.0,29.7768,29.8409,29.7768,29.791,232000.0
2013-07-01 10:00:00,41.81,41.94,41.77,41.93,377800.0,29.7839,29.8765,29.7554,29.8694,377800.0
2013-07-01 10:05:00,41.94,41.96,41.85,41.87,255900.0,29.8765,29.8907,29.8124,29.8266,255900.0
2013-07-01 10:10:00,41.87,41.89,41.83,41.88,163300.0,29.8266,29.8409,29.7981,29.8338,163300.0
2013-07-01 10:15:00,41.88,41.89,41.85,41.87,145500.0,29.8338,29.8409,29.8124,29.8266,145500.0
2013-07-01 10:20:00,41.87,41.88,41.84,41.84,163500.0,29.8266,29.8338,29.8053,29.8053,163500.0
2013-07-01 10:25:00,41.84,41.86,41.83,41.84,208200.0,29.8053,29.8195,29.7981,29.8053,208200.0
2013-07-01 10:30:00,41.84,41.88,41.83,41.87,102900.0,29.8053,29.8338,29.7981,29.8266,102900.0
2013-07-01 10:35:00,41.86,41.87,41.78,41.78,174500.0,29.8195,29.8266,29.7625,29.7625,174500.0
2013-07-01 10:40:00,41.79,41.82,41.77,41.79,199500.0,29.7696,29.791,29.7554,29.7696,199500.0
2013-07-01 10:45:00,41.8,41.86,41.78,41.84,114300.0,29.7768,29.8195,29.7625,29.8053,114300.0
2013-07-01 10:50:00,41.84,41.87,41.84,41.86,146700.0,29.8053,29.8266,29.8053,29.8195,146700.0
2013-07-01 10:55:00,41.85,41.86,41.78,41.78,154200.0,29.8124,29.8195,29.7625,29.7625,154200.0
2013-07-01 11:00:00,41.78,41.8,41.76,41.78,136800.0,29.7625,29.7768,29.7483,29.7625,136800.0
2013-07-01 11:05:00,41.78,41.85,41.77,41.85,168000.0,29.7625,29.8124,29.7554,29.8124,168000.0
2013-07-01 11:10:00,41.85,41.88,41.84,41.85,100500.0,29.8124,29.8338,29.8053,29.8124,100500.0
2013-07-01 11:15:00,41.85,41.9,41.84,41.9,141000.0,29.8124,29.848,29.8053,29.848,141000.0
2013-07-01 11:20:00,41.9,41.9,41.85,41.88,86500.0,29.848,29.848,29.8124,29.8338,86500.0
2013-07-01 11:25:00,41.87,41.88,41.84,41.88,62400.0,29.8266,29.8338,29.8053,29.8338,62400.0
2013-07-01 11:30:00,41.88,41.95,41.87,41.93,138100.0,29.8338,29.8836,29.8266,29.8694,138100.0
2013-07-01 11:35:00,41.94,41.95,41.88,41.89,140300.0,29.8765,29.8836,29.8338,29.8409,140300.0
2013-07-01 11:40:00,41.89,41.89,41.85,41.86,115500.0,29.8409,29.8409,29.8124,29.8195,115500.0
2013-07-01 11:45:00,41.86,41.9,41.86,41.9,84400.0,29.8195,29.848,29.8195,29.848,84400.0
2013-07-01 11:50:00,41.9,41.91,41.89,41.9,101700.0,29.848,29.8551,29.8409,29.848,101700.0
2013-07-01 11:55:00,41.9,41.91,41.88,41.91,132300.0,29.848,29.8551,29.8338,29.8551,132300.0
2013-07-01 12:00:00,41.91,41.91,41.88,41.9,144000.0,29.8551,29.8551,29.8338,29.848,144000.0
2013-07-01 12:05:00,41.9,41.92,41.89,41.91,126200.0,29.848,29.8622,29.8409,29.8551,126200.0
2013-07-01 12:10:00,41.91,41.91,41.87,41.9,91400.0,29.8551,29.8551,29.8266,29.848,91400.0
2013-07-01 12:15:00,41.9,41.92,41.86,41.87,143800.0,29.848,29.8622,29.8195,29.8266,143800.0
2013-07-01 12:20:00,41.87,41.87,41.83,41.84,109500.0,29.8266,29.8266,29.7981,29.8053,109500.0
2013-07-01 12:25:00,41.84,41.86,41.82,41.83,126200.0,29.8053,29.8195,29.791,29.7981,126200.0
2013-07-01 12:30:00,41.84,41.84,41.81,41.82,75900.0,29.8053,29.8053,29.7839,29.791,75900.0
2013-07-01 12:35:00,41.82,41.84,41.81,41.82,66700.0,29.791,29.8053,29.7839,29.791,66700.0
2013-07-01 12:40:00,41.82,41.83,41.81,41.81,77300.0,29.791,29.7981,29.7839,29.7839,77300.0
2013-07-01 12:45:00,41.81,41.85,41.81,41.83,75700.0,29.7839,29.8124,29.7839,29.7981,75700.0
2013-07-01 12:50:00,41.83,41.86,41.81,41.82,114600.0,29.7981,29.8195,29.7839,29.791,114600.0
2013-07-01 12:55:00,41.81,41.83,41.8,41.81,107200.0,29.7839,29.7981,29.7768,29.7839,107200.0
2013-07-01 13:00:00,41.81,41.86,41.8,41.86,137600.0,29.7839,29.8195,29.7768,29.8195,137600.0
2013-07-01 13:05:00,41.85,41.86,41.82,41.82,84000.0,29.8124,29.8195,29.791,29.791,84000.0
2013-07-01 13:10:00,41.83,41.84,41.81,41.81,116500.0,29.7981,29.8053,29.7839,29.7839,116500.0
2013-07-01 13:15:00,41.82,41.82,41.8,41.8,134700.0,29.791,29.791,29.7768,29.7768,134700.0
2013-07-01 13:20:00,41.8,41.81,41.76,41.78,145800.0,29.7768,29.7839,29.7483,29.7625,145800.0
2013-07-01 13:25:00,41.77,41.79,41.74,41.74,206500.0,29.7554,29.7696,29.734,29.734,206500.0
2013-07-01 13:30:00,41.75,41.76,41.71,41.71,140100.0,29.7411,29.7483,29.7127,29.7127,140100.0
2013-07-01 13:35:00,41.72,41.73,41.69,41.71,160500.0,29.7198,29.7269,29.6984,29.7127,160500.0
2013-07-01 13:40:00,41.71,41.71,41.65,41.66,122200.0,29.7127,29.7127,29.6699,29.677,122200.0
2013-07-01 13:45:00,41.66,41.69,41.63,41.65,118800.0,29.677,29.6984,29.6557,29.6699,118800.0
2013-07-01 13:50:00,41.64,41.67,41.59,41.63,242600.0,29.6628,29.6842,29.6272,29.6557,242600.0
2013-07-01 13:55:00,41.63,41.63,41.58,41.59,161600.0,29.6557,29.6557,29.62,29.6272,161600.0
2013-07-01 14:00:00,41.59,41.61,41.58,41.59,135900.0,29.6272,29.6414,29.62,29.6272,135900.0
2013-07-01 14:05:00,41.6,41.61,41.57,41.6,162800.0,29.6343,29.6414,29.6129,29.6343,162800.0
2013-07-01 14:10:00,41.6,41.62,41.56,41.57,191900.0,29.6343,29.6485,29.6058,29.6129,191900.0
2013-07-01 14:15:00,41.56,41.57,41.49,41.52,201200.0,29.6058,29.6129,29.5559,29.5773,201200.0
2013-07-01 14:20:00,41.52,41.52,41.44,41.44,269800.0,29.5773,29.5773,29.5203,29.5203,269800.0
2013-07-01 14:25:00,41.44,41.5,41.44,41.49,245700.0,29.5203,29.5631,29.5203,29.5559,245700.0
2013-07-01 14:30:00,41.5,41.5,41.43,41.44,155100.0,29.5631,29.5631,29.5132,29.5203,155100.0
2013-07-01 14:35:00,41.44,41.47,41.44,41.46,148000.0,29.5203,29.5417,29.5203,29.5346,148000.0
2013-07-01 14:40:00,41.46,41.5,41.44,41.5,172600.0,29.5346,29.5631,29.5203,29.5631,172600.0
2013-07-01 14:45:00,41.49,41.54,41.49,41.52,216700.0,29.5559,29.5915,29.5559,29.5773,216700.0
2013-07-01 14:50:00,41.51,41.55,41.51,41.54,127500.0,29.5702,29.5987,29.5702,29.5915,127500.0
2013-07-01 14:55:00,41.54,41.58,41.54,41.56,155900.0,29.5915,29.62,29.5915,29.6058,155900.0
2013-07-01 15:00:00,41.56,41.6,41.56,41.59,145400.0,29.6058,29.6343,29.6058,29.6272,145400.0
2013-07-01 15:05:00,41.59,41.6,41.56,41.58,114100.0,29.6272,29.6343,29.6058,29.62,114100.0
2013-07-01 15:10:00,41.58,41.58,41.54,41.55,185200.0,29.62,29.62,29.5915,29.5987,185200.0
2013-07-01 15:15:00,41.55,41.55,41.47,41.47,185700.0,29.5987,29.5987,29.5417,29.5417,185700.0
2013-07-01 15:20:00,41.48,41.54,41.47,41.52,194000.0,29.5488,29.5915,29.5417,29.5773,194000.0
2013-07-01 15:25:00,41.52,41.54,41.44,41.46,177600.0,29.5773,29.5915,29.5203,29.5346,177600.0
2013-07-01 15:30:00,41.46,41.46,41.36,41.4,301700.0,29.5346,29.5346,29.4633,29.4918,301700.0
2013-07-01 15:35:00,41.4,41.41,41.27,41.31,413300.0,29.4918,29.4989,29.3992,29.4277,413300.0
2013-07-01 15:40:00,41.31,41.32,41.28,41.31,359500.0,29.4277,29.4348,29.4063,29.4277,359500.0
2013-07-01 15:45:00,41.31,41.33,41.28,41.31,281300.0,29.4277,29.442,29.4063,29.4277,281300.0
2013-07-01 15:50:00,41.3,41.34,41.28,41.31,628500.0,29.4206,29.4491,29.4063,29.4277,628500.0
2013-07-01 15:55:00,41.32,41.38,41.32,41.36,958600.0,29.4348,29.4776,29.4348,29.4633,958600.0
2013-07-02 09:30:00,41.21,41.24,41.06,41.1,711500.0,29.3565,29.3778,29.2496,29.2781,711500.0
2013-07-02 09:35:00,41.11,41.24,41.1,41.17,258400.0,29.2852,29.3778,29.2781,29.328,258400.0
2013-07-02 09:40:00,41.17,41.43,41.12,41.4,336400.0,29.328,29.5132,29.2924,29.4918,336400.0
2013-07-02 09:45:00,41.4,41.48,41.39,41.45,175700.0,29.4918,29.5488,29.4847,29.5274,175700.0
2013-07-02 09:50:00,41.44,41.5,41.4,41.46,230700.0,29.5203,29.5631,29.4918,29.5346,230700.0
2013-07-02 09:55:00,41.46,41.55,41.46,41.55,212100.0,29.5346,29.5987,29.5346,29.5987,212100.0
2013-07-02 10:00:00,41.55,41.58,41.43,41.44,197400.0,29.5987,29.62,29.5132,29.5203,197400.0
2013-07-02 10:05:00,41.44,41.48,41.42,41.45,183200.0,29.5203,29.5488,29.5061,29.5274,183200.0
2013-07-02 10:10:00,41.44,41.49,41.42,41.46,134800.0,29.5203,29.5559,29.5061,29.5346,134800.0
2013-07-02 10:15:00,41.47,41.53,41.46,41.49,187700.0,29.5417,29.5844,29.5346,29.5559,187700.0
2013-07-02 10:20:00,41.49,41.55,41.49,41.51,176400.0,29.5559,29.5987,29.5559,29.5702,176400.0
2013-07-02 10:25:00,41.51,41.53,41.45,41.47,172700.0,29.5702,29.5844,29.5274,29.5417,172700.0
2013-07-02 10:30:00,41.47,41.51,41.45,41.47,150800.0,29.5417,29.5702,29.5274,29.5417,150800.0
2013-07-02 10:35:00,41.48,41.51,41.43,41.43,101300.0,29.5488,29.5702,29.5132,29.5132,101300.0
2013-07-02 10:40:00,41.43,41.48,41.41,41.42,152500.0,29.5132,29.5488,29.4989,29.5061,152500.0
2013-07-02 10:45:00,41.42,41.46,41.41,41.43,220000.0,29.5061,29.5346,29.4989,29.5132,220000.0
2013-07-02 10:50:00,41.44,41.52,41.43,41.52,159100.0,29.5203,29.5773,29.5132,29.5773,159100.0
2013-07-02 10:55:00,41.52,41.52,41.48,41.48,57100.0,29.5773,29.5773,29.5488,29.5488,57100.0
2013-07-02 11:00:00,41.48,41.5,41.35,41.35,254300.0,29.5488,29.5631,29.4562,29.4562,254300.0
2013-07-02 11:05:00,41.35,41.41,41.35,41.38,107700.0,29.4562,29.4989,29.4562,29.4776,107700.0
2013-07-02 11:10:00,41.39,41.41,41.36,41.41,104700.0,29.4847,29.4989,29.4633,29.4989,104700.0
2013-07-02 11:15:00,41.4,41.44,41.39,41.42,92800.0,29.4918,29.5203,29.4847,29.5061,92800.0
2013-07-02 11:20:00,41.42,41.43,41.39,41.41,130600.0,29.5061,29.5132,29.4847,29.4989,130600.0
2013-07-02 11:25:00,41.41,41.47,41.39,41.47,242600.0,29.4989,29.5417,29.4847,29.5417,242600.0
2013-07-02 11:30:00,41.47,41.5,41.42,41.43,126000.0,29.5417,29.5631,29.5061,29.5132,126000.0
2013-07-02 11:35:00,41.44,41.46,41.42,41.44,117800.0,29.5203,29.5346,29.5061,29.5203,117800.0
2013-07-02 11:40:00,41.43,41.45,41.41,41.45,88000.0,29.5132,29.5274,29.4989,29.5274,88000.0
2013-07-02 11:45:00,41.45,41.52,41.44,41.49,91600.0,29.5274,29.5773,29.5203,29.5559,91600.0
2013-07-02 11:50:00,41.49,41.53,41.49,41.52,90800.0,29.5559,29.5844,29.5559,29.5773,90800.0
2013-07-02 11:55:00,41.52,41.53,41.46,41.48,71900.0,29.5773,29.5844,29.5346,29.5488,71900.0
2013-07-02 12:00:00,41.47,41.5,41.46,41.47,84100.0,29.5417,29.5631,29.5346,29.5417,84100.0
2013-07-02 12:05:00,41.48,41.48,41.41,41.42,76100.0,29.5488,29.5488,29.4989,29.5061,76100.0
2013-07-02 12:10:00,41.42,41.43,41.38,41.39,103200.0,29.5061,29.5132,29.4776,29.4847,103200.0
2013-07-02 12:15:00,41.4,41.41,41.38,41.41,88000.0,29.4918,29.4989,29.4776,29.4989,88000.0
2013-07-02 12:20:00,41.41,41.41,41.34,41.36,148900.0,29.4989,29.4989,29.4491,29.4633,148900.0
2013-07-02 12:25:00,41.35,41.38,41.34,41.36,175300.0,29.4562,29.4776,29.4491,29.4633,175300.0
2013-07-02 12:30:00,41.37,41.41,41.36,41.39,160700.0,29.4704,29.4989,29.4633,29.4847,160700.0
2013-07-02 12:35:00,41.38,41.41,41.38,41.41,106000.0,29.4776,29.4989,29.4776,29.4989,106000.0
2013-07-02 12:40:00,41.41,41.41,41.3,41.31,219300.0,29.4989,29.4989,29.4206,29.4277,219300.0
2013-07-02 12:45:00,41.31,41.38,41.28,41.35,210700.0,29.4277,29.4776,29.4063,29.4562,210700.0
2013-07-02 12:50:00,41.35,41.36,41.33,41.33,42000.0,29.4562,29.4633,29.442,29.442,42000.0
2013-07-02 12:55:00,41.33,41.36,41.32,41.34,147900.0,29.442,29.4633,29.4348,29.4491,147900.0
2013-07-02 13:00:00,41.34,41.35,41.33,41.34,166500.0,29.4491,29.4562,29.442,29.4491,166500.0
2013-07-02 13:05:00,41.35,41.38,41.34,41.38,164000.0,29.4562,29.4776,29.4491,29.4776,164000.0
2013-07-02 13:10:00,41.37,41.38,41.3,41.33,120600.0,29.4704,29.4776,29.4206,29.442,120600.0
2013-07-02 13:15:00,41.33,41.33,41.29,41.32,90800.0,29.442,29.442,29.4135,29.4348,90800.0
2013-07-02 13:20:00,41.31,41.32,41.29,41.3,67400.0,29.4277,29.4348,29.4135,29.4206,67400.0
2013-07-02 13:25:00,41.3,41.34,41.29,41.33,105600.0,29.4206,29.4491,29.4135,29.442,105600.0
2013-07-02 13:30:00,41.33,41.34,41.31,41.32,66700.0,29.442,29.4491,29.4277,29.4348,66700.0
2013-07-02 13:35:00,41.32,41.32,41.23,41.24,221500.0,29.4348,29.4348,29.3707,29.3778,221500.0
2013-07-02 13:40:00,41.24,41.25,41.16,41.21,172600.0,29.3778,29.385,29.3209,29.3565,172600.0
2013-07-02 13:45:00,41.21,41.21,41.16,41.17,105400.0,29.3565,29.3565,29.3209,29.328,105400.0
2013-07-02 13:50:00,41.17,41.25,41.17,41.24,134600.0,29.328,29.385,29.328,29.3778,134600.0
2013-07-02 13:55:00,41.25,41.26,41.23,41.25,70200.0,29.385,29.3921,29.3707,29.385,70200.0
2013-07-02 14:00:00,41.25,41.26,41.2,41.24,142300.0,29.385,29.3921,29.3493,29.3778,142300.0
2013-07-02 14:05:00,41.24,41.24,41.18,41.18,87800.0,29.3778,29.3778,29.3351,29.3351,87800.0
2013-07-02 14:10:00,41.18,41.19,41.11,41.13,236400.0,29.3351,29.3422,29.2852,29.2995,236400.0
2013-07-02 14:15:00,41.13,41.13,41.07,41.1,187800.0,29.2995,29.2995,29.2567,29.2781,187800.0
2013-07-02 14:20:00,41.09,41.1,41.05,41.05,186800.0,29.271,29.2781,29.2425,29.2425,186800.0
2013-07-02 14:25:00,41.05,41.06,41.01,41.03,162700.0,29.2425,29.2496,29.214,29.2282,162700.0
2013-07-02 14:30:00,41.03,41.09,41.02,41.09,116300.0,29.2282,29.271,29.2211,29.271,116300.0
2013-07-02 14:35:00,41.09,41.1,41.02,41.02,172100.0,29.271,29.2781,29.2211,29.2211,172100.0
2013-07-02 14:40:00,41.02,41.08,41.02,41.08,112300.0,29.2211,29.2639,29.2211,29.2639,112300.0
2013-07-02 14:45:00,41.07,41.09,41.01,41.08,124200.0,29.2567,29.271,29.214,29.2639,124200.0
2013-07-02 14:50:00,41.08,41.18,41.06,41.17,186500.0,29.2639,29.3351,29.2496,29.328,186500.0
2013-07-02 14:55:00,41.17,41.22,41.17,41.2,169900.0,29.328,29.3636,29.328,29.3493,169900.0
2013-07-02 15:00:00,41.21,41.25,41.21,41.22,153200.0,29.3565,29.385,29.3565,29.3636,153200.0
2013-07-02 15:05:00,41.22,41.23,41.18,41.19,144300.0,29.3636,29.3707,29.3351,29.3422,144300.0
2013-07-02 15:10:00,41.19,41.22,41.18,41.19,121600.0,29.3422,29.3636,29.3351,29.3422,121600.0
2013-07-02 15:15:00,41.2,41.26,41.19,41.23,210900.0,29.3493,29.3921,29.3422,29.3707,210900.0
2013-07-02 15:20:00,41.23,41.25,41.18,41.19,200500.0,29.3707,29.385,29.3351,29.3422,200500.0
2013-07-02 15:25:00,41.18,41.19,41.15,41.17,204400.0,29.3351,29.3422,29.3137,29.328,204400.0
2013-07-02 15:30:00,41.17,41.19,41.11,41.13,236300.0,29.328,29.3422,29.2852,29.2995,236300.0
2013-07-02 15:35:00,41.13,41.21,41.12,41.21,240600.0,29.2995,29.3565,29.2924,29.3565,240600.0
2013-07-02 15:40:00,41.21,41.23,41.15,41.15,284100.0,29.3565,29.3707,29.3137,29.3137,284100.0
2013-07-02 15:45:00,41.16,41.22,41.13,41.19,359000.0,29.3209,29.3636,29.2995,29.3422,359000.0
2013-07-02 15:50:00,41.2,41.23,41.19,41.2,363700.0,29.3493,29.3707,29.3422,29.3493,363700.0
2013-07-02 15:55:00,41.2,41.28,41.2,41.22,808300.0,29.3493,29.4063,29.3493,29.3636,808300.0
2013-07-03 09:30:00,40.99,41.02,40.79,40.89,429900.0,29.1998,29.2211,29.0573,29.1285,429900.0
2013-07-03 09:35:00,40.89,41.07,40.87,41.01,252500.0,29.1285,29.2567,29.1143,29.214,252500.0
2013-07-03 09:40:00,41.01,41.07,41.0,41.02,280200.0,29.214,29.2567,29.2069,29.2211,280200.0
2013-07-03 09:45:00,41.02,41.05,40.99,41.0,113000.0,29.2211,29.2425,29.1998,29.2069,113000.0
2013-07-03 09:50:00,41.0,41.08,40.99,41.08,124400.0,29.2069,29.2639,29.1998,29.2639,124400.0
2013-07-03 09:55:00,41.08,41.11,41.06,41.06,145600.0,29.2639,29.2852,29.2496,29.2496,145600.0
2013-07-03 10:00:00,41.06,41.17,41.03,41.04,314500.0,29.2496,29.328,29.2282,29.2354,314500.0
2013-07-03 10:05:00,41.03,41.04,40.97,41.03,188400.0,29.2282,29.2354,29.1855,29.2282,188400.0
2013-07-03 10:10:00,41.04,41.05,40.98,41.05,141900.0,29.2354,29.2425,29.1926,29.2425,141900.0
2013-07-03 10:15:00,41.05,41.1,41.02,41.04,99500.0,29.2425,29.2781,29.2211,29.2354,99500.0
2013-07-03 10:20:00,41.04,41.14,41.03,41.12,147700.0,29.2354,29.3066,29.2282,29.2924,147700.0
2013-07-03 10:25:00,41.13,41.13,41.03,41.12,173700.0,29.2995,29.2995,29.2282,29.2924,173700.0
2013-07-03 10:30:00,41.12,41.16,41.09,41.14,115900.0,29.2924,29.3209,29.271,29.3066,115900.0
2013-07-03 10:35:00,41.15,41.16,41.07,41.08,146900.0,29.3137,29.3209,29.2567,29.2639,146900.0
2013-07-03 10:40:00,41.09,41.14,41.07,41.12,102500.0,29.271,29.3066,29.2567,29.2924,102500.0
2013-07-03 10:45:00,41.12,41.15,41.07,41.09,156500.0,29.2924,29.3137,29.2567,29.271,156500.0
2013-07-03 10:50:00,41.09,41.1,41.06,41.07,128000.0,29.271,29.2781,29.2496,29.2567,128000.0
2013-07-03 10:55:00,41.07,41.09,41.01,41.02,160500.0,29.2567,29.271,29.214,29.2211,160500.0
2013-07-03 11:00:00,41.02,41.08,40.99,41.08,141300.0,29.2211,29.2639,29.1998,29.2639,141300.0
2013-07-03 11:05:00,41.08,41.08,41.02,41.03,63800.0,29.2639,29.2639,29.2211,29.2282,63800.0
2013-07-03 11:10:00,41.03,41.06,41.01,41.04,135900.0,29.2282,29.2496,29.214,29.2354,135900.0
2013-07-03 11:15:00,41.04,41.05,41.02,41.03,147100.0,29.2354,29.2425,29.2211,29.2282,147100.0
2013-07-03 11:20:00,41.02,41.05,41.01,41.02,168600.0,29.2211,29.2425,29.214,29.2211,168600.0
2013-07-03 11:25:00,41.01,41.02,40.98,41.0,133100.0,29.214,29.2211,29.1926,29.2069,133100.0
2013-07-03 11:30:00,41.0,41.02,40.98,41.0,229000.0,29.2069,29.2211,29.1926,29.2069,229000.0
2013-07-03 11:35:00,41.0,41.01,40.98,41.01,112700.0,29.2069,29.214,29.1926,29.214,112700.0
2013-07-03 11:40:00,41.01,41.02,41.0,41.02,92800.0,29.214,29.2211,29.2069,29.2211,92800.0
2013-07-03 11:45:00,41.02,41.04,41.01,41.03,172800.0,29.2211,29.2354,29.214,29.2282,172800.0
2013-07-03 11:50:00,41.03,41.07,41.02,41.07,135100.0,29.2282,29.2567,29.2211,29.2567,135100.0
2013-07-03 11:55:00,41.07,41.14,41.07,41.13,170000.0,29.2567,29.3066,29.2567,29.2995,170000.0
2013-07-03 12:00:00,41.14,41.17,41.13,41.16,143300.0,29.3066,29.328,29.2995,29.3209,143300.0
2013-07-03 12:05:00,41.17,41.21,41.15,41.16,154200.0,29.328,29.3565,29.3137,29.3209,154200.0
2013-07-03 12:10:00,41.16,41.2,41.16,41.18,106300.0,29.3209,29.3493,29.3209,29.3351,106300.0
2013-07-03 12:15:00,41.19,41.25,41.19,41.24,118200.0,29.3422,29.385,29.3422,29.3778,118200.0
2013-07-03 12:20:00,41.25,41.29,41.23,41.28,156400.0,29.385,29.4135,29.3707,29.4063,156400.0
2013-07-03 12:25:00,41.28,41.3,41.28,41.29,54700.0,29.4063,29.4206,29.4063,29.4135,54700.0
2013-07-03 12:30:00,41.29,41.3,41.25,41.25,120000.0,29.4135,29.4206,29.385,29.385,120000.0
2013-07-03 12:35:00,41.25,41.28,41.24,41.26,110500.0,29.385,29.4063,29.3778,29.3921,110500.0
2013-07-03 12:40:00,41.25,41.25,41.22,41.23,120000.0,29.385,29.385,29.3636,29.3707,120000.0
2013-07-03 12:45:00,41.22,41.24,41.18,41.19,253000.0,29.3636,29.3778,29.3351,29.3422,253000.0
2013-07-03 12:50:00,41.19,41.21,41.15,41.17,141700.0,29.3422,29.3565,29.3137,29.328,141700.0
2013-07-03 12:55:00,41.17,41.23,41.15,41.21,349600.0,29.328,29.3707,29.3137,29.3565,349600.0
2013-07-05 09:30:00,41.46,41.66,41.43,41.53,504300.0,29.5346,29.677,29.5132,29.5844,504300.0
2013-07-05 09:35:00,41.54,41.7,41.52,41.67,374900.0,29.5915,29.7055,29.5773,29.6842,374900.0
2013-07-05 09:40:00,41.67,41.72,41.62,41.72,331900.0,29.6842,29.7198,29.6485,29.7198,331900.0
2013-07-05 09:45:00,41.71,41.85,41.64,41.8,430100.0,29.7127,29.8124,29.6628,29.7768,430100.0
2013-07-05 09:50:00,41.8,41.89,41.8,41.83,270600.0,29.7768,29.8409,29.7768,29.7981,270600.0
2013-07-05 09:55:00,41.84,41.86,41.8,41.82,179500.0,29.8053,29.8195,29.7768,29.791,179500.0
2013-07-05 10:00:00,41.82,41.84,41.74,41.8,244200.0,29.791,29.8053,29.734,29.7768,244200.0
2013-07-05 10:05:00,41.8,41.86,41.77,41.83,191200.0,29.7768,29.8195,29.7554,29.7981,191200.0
2013-07-05 10:10:00,41.83,41.83,41.76,41.78,149100.0,29.7981,29.7981,29.7483,29.7625,149100.0
2013-07-05 10:15:00,41.77,41.83,41.74,41.82,244500.0,29.7554,29.7981,29.734,29.791,244500.0
2013-07-05 10:20:00,41.81,41.82,41.71,41.71,165000.0,29.7839,29.791,29.7127,29.7127,165000.0
2013-07-05 10:25:00,41.71,41.74,41.7,41.74,113100.0,29.7127,29.734,29.7055,29.734,113100.0
2013-07-05 10:30:00,41.73,41.78,41.71,41.77,136300.0,29.7269,29.7625,29.7127,29.7554,136300.0
2013-07-05 10:35:00,41.77,41.78,41.71,41.73,128200.0,29.7554,29.7625,29.7127,29.7269,128200.0
2013-07-05 10:40:00,41.73,41.81,41.73,41.77,94700.0,29.7269,29.7839,29.7269,29.7554,94700.0
2013-07-05 10:45:00,41.76,41.82,41.76,41.8,128300.0,29.7483,29.791,29.7483,29.7768,128300.0
2013-07-05 10:50:00,41.81,41.83,41.78,41.82,129300.0,29.7839,29.7981,29.7625,29.791,129300.0
2013-07-05 10:55:00,41.82,41.84,41.8,41.84,117800.0,29.791,29.8053,29.7768,29.8053,117800.0
2013-07-05 11:00:00,41.84,41.85,41.82,41.84,95400.0,29.8053,29.8124,29.791,29.8053,95400.0
2013-07-05 11:05:00,41.83,41.85,41.8,41.83,90000.0,29.7981,29.8124,29.7768,29.7981,90000.0
2013-07-05 11:10:00,41.83,41.84,41.81,41.82,136700.0,29.7981,29.8053,29.7839,29.791,136700.0
2013-07-05 11:15:00,41.82,41.85,41.79,41.84,94600.0,29.791,29.8124,29.7696,29.8053,94600.0
2013-07-05 11:20:00,41.84,41.86,41.83,41.85,122800.0,29.8053,29.8195,29.7981,29.8124,122800.0
2013-07-05 11:25:00,41.86,41.87,41.78,41.78,262200.0,29.8195,29.8266,29.7625,29.7625,262200.0
2013-07-05 11:30:00,41.78,41.8,41.73,41.74,225100.0,29.7625,29.7768,29.7269,29.734,225100.0
2013-07-05 11:35:00,41.74,41.78,41.73,41.78,197500.0,29.734,29.7625,29.7269,29.7625,197500.0
2013-07-05 11:40:00,41.77,41.8,41.76,41.77,129500.0,29.7554,29.7768,29.7483,29.7554,129500.0
2013-07-05 11:45:00,41.77,41.8,41.75,41.79,74000.0,29.7554,29.7768,29.7411,29.7696,74000.0
2013-07-05 11:50:00,41.78,41.82,41.77,41.78,118600.0,29.7625,29.791,29.7554,29.7625,118600.0
2013-07-05 11:55:00,41.79,41.87,41.77,41.85,107900.0,29.7696,29.8266,29.7554,29.8124,107900.0
2013-07-05 12:00:00,41.86,41.89,41.86,41.88,128900.0,29.8195,29.8409,29.8195,29.8338,128900.0
2013-07-05 12:05:00,41.88,41.9,41.84,41.85,220500.0,29.8338,29.848,29.8053,29.8124,220500.0
2013-07-05 12:10:00,41.85,41.88,41.85,41.86,87000.0,29.8124,29.8338,29.8124,29.8195,87000.0
2013-07-05 12:15:00,41.86,41.89,41.85,41.88,115700.0,29.8195,29.8409,29.8124,29.8338,115700.0
2013-07-05 12:20:00,41.88,41.88,41.85,41.86,81100.0,29.8338,29.8338,29.8124,29.8195,81100.0
2013-07-05 12:25:00,41.86,41.86,41.83,41.84,43400.0,29.8195,29.8195,29.7981,29.8053,43400.0
2013-07-05 12:30:00,41.84,41.86,41.83,41.84,72200.0,29.8053,29.8195,29.7981,29.8053,72200.0
2013-07-05 12:35:00,41.83,41.86,41.82,41.83,102400.0,29.7981,29.8195,29.791,29.7981,102400.0
2013-07-05 12:40:00,41.82,41.85,41.81,41.85,90800.0,29.791,29.8124,29.7839,29.8124,90800.0
2013-07-05 12:45:00,41.84,41.87,41.84,41.86,87400.0,29.8053,29.8266,29.8053,29.8195,87400.0
2013-07-05 12:50:00,41.85,41.87,41.84,41.84,73200.0,29.8124,29.8266,29.8053,29.8053,73200.0
2013-07-05 12:55:00,41.84,41.88,41.84,41.85,76800.0,29.8053,29.8338,29.8053,29.8124,76800.0
2013-07-05 13:00:00,41.85,41.87,41.81,41.82,97300.0,29.8124,29.8266,29.7839,29.791,97300.0
2013-07-05 13:05:00,41.82,41.85,41.81,41.84,102600.0,29.791,29.8124,29.7839,29.8053,102600.0
2013-07-05 13:10:00,41.84,41.88,41.83,41.87,121500.0,29.8053,29.8338,29.7981,29.8266,121500.0
2013-07-05 13:15:00,41.87,41.87,41.84,41.84,81900.0,29.8266,29.8266,29.8053,29.8053,81900.0
2013-07-05 13:20:00,41.84,41.85,41.83,41.84,59500.0,29.8053,29.8124,29.7981,29.8053,59500.0
2013-07-05 13:25:00,41.84,41.85,41.83,41.85,71600.0,29.8053,29.8124,29.7981,29.8124,71600.0
2013-07-05 13:30:00,41.84,41.85,41.82,41.84,68800.0,29.8053,29.8124,29.791,29.8053,68800.0
2013-07-05 13:35:00,41.83,41.86,41.83,41.84,71500.0,29.7981,29.8195,29.7981,29.8053,71500.0
2013-07-05 13:40:00,41.85,41.87,41.84,41.84,82700.0,29.8124,29.8266,29.8053,29.8053,82700.0
2013-07-05 13:45:00,41.84,41.84,41.83,41.83,16000.0,29.8053,29.8053,29.7981,29.7981,16000.0
2013-07-05 13:50:00,41.84,41.84,41.78,41.8,331700.0,29.8053,29.8053,29.7625,29.7768,331700.0
2013-07-05 13:55:00,41.8,41.83,41.79,41.8,113300.0,29.7768,29.7981,29.7696,29.7768,113300.0
2013-07-05 14:00:00,41.8,41.82,41.8,41.82,187000.0,29.7768,29.791,29.7768,29.791,187000.0
2013-07-05 14:05:00,41.8,41.84,41.78,41.83,158400.0,29.7768,29.8053,29.7625,29.7981,158400.0
2013-07-05 14:10:00,41.83,41.88,41.83,41.88,118000.0,29.7981,29.8338,29.7981,29.8338,118000.0
2013-07-05 14:15:00,41.87,41.89,41.82,41.83,91400.0,29.8266,29.8409,29.791,29.7981,91400.0
2013-07-05 14:20:00,41.82,41.87,41.82,41.86,108300.0,29.791,29.8266,29.791,29.8195,108300.0
2013-07-05 14:25:00,41.86,41.88,41.84,41.86,112900.0,29.8195,29.8338,29.8053,29.8195,112900.0
2013-07-05 14:30:00,41.85,41.88,41.84,41.87,94100.0,29.8124,29.8338,29.8053,29.8266,94100.0
2013-07-05 14:35:00,41.88,41.93,41.87,41.92,198700.0,29.8338,29.8694,29.8266,29.8622,198700.0
2013-07-05 14:40:00,41.93,41.94,41.88,41.9,118700.0,29.8694,29.8765,29.8338,29.848,118700.0
2013-07-05 14:45:00,41.9,41.91,41.85,41.89,114000.0,29.848,29.8551,29.8124,29.8409,114000.0
2013-07-05 14:50:00,41.89,41.92,41.88,41.92,76100.0,29.8409,29.8622,29.8338,29.8622,76100.0
2013-07-05 14:55:00,41.91,41.92,41.89,41.92,109300.0,29.8551,29.8622,29.8409,29.8622,109300.0
2013-07-05 15:00:00,41.92,41.93,41.89,41.9,58500.0,29.8622,29.8694,29.8409,29.848,58500.0
2013-07-05 15:05:00,41.91,41.91,41.87,41.87,95200.0,29.8551,29.8551,29.8266,29.8266,95200.0
2013-07-05 15:10:00,41.88,41.94,41.87,41.93,163300.0,29.8338,29.8765,29.8266,29.8694,163300.0
2013-07-05 15:15:00,41.94,41.94,41.9,41.91,98700.0,29.8765,29.8765,29.848,29.8551,98700.0
2013-07-05 15:20:00,41.9,41.9,41.84,41.85,153000.0,29.848,29.848,29.8053,29.8124,153000.0
2013-07-05 15:25:00,41.85,41.88,41.83,41.87,144100.0,29.8124,29.8338,29.7981,29.8266,144100.0
2013-07-05 15:30:00,41.87,41.89,41.86,41.89,151400.0,29.8266,29.8409,29.8195,29.8409,151400.0
2013-07-05 15:35:00,41.89,41.93,41.87,41.93,198100.0,29.8409,29.8694,29.8266,29.8694,198100.0
2013-07-05 15:40:00,41.93,41.94,41.9,41.94,178700.0,29.8694,29.8765,29.848,29.8765,178700.0
2013-07-05 15:45:00,41.93,41.95,41.9,41.93,374000.0,29.8694,29.8836,29.848,29.8694,374000.0
2013-07-05 15:50:00,41.93,41.98,41.92,41.97,345600.0,29.8694,29.905,29.8622,29.8979,345600.0
2013-07-05 15:55:00,41.98,42.07,41.97,42.06,1706800.0,29.905,29.9691,29.8979,29.962,1706800.0
2013-07-08 09:30:00,42.36,42.47,42.29,42.4,987700.0,30.1757,30.254,30.1258,30.2042,987700.0
2013-07-08 09:35:00,42.4,42.49,42.37,42.38,383900.0,30.2042,30.2683,30.1828,30.1899,383900.0
2013-07-08 09:40:00,42.39,42.45,42.37,42.42,271700.0,30.1971,30.2398,30.1828,30.2184,271700.0
2013-07-08 09:45:00,42.42,42.57,42.42,42.56,471000.0,30.2184,30.3253,30.2184,30.3182,471000.0
2013-07-08 09:50:00,42.57,42.58,42.35,42.37,404400.0,30.3253,30.3324,30.1686,30.1828,404400.0
2013-07-08 09:55:00,42.37,42.58,42.35,42.52,447200.0,30.1828,30.3324,30.1686,30.2897,447200.0
2013-07-08 10:00:00,42.51,42.58,42.47,42.54,405800.0,30.2825,30.3324,30.254,30.3039,405800.0
2013-07-08 10:05:00,42.54,42.69,42.53,42.68,580000.0,30.3039,30.4108,30.2968,30.4036,580000.0
2013-07-08 10:10:00,42.68,42.74,42.64,42.7,508400.0,30.4036,30.4464,30.3751,30.4179,508400.0
2013-07-08 10:15:00,42.7,42.72,42.64,42.67,186200.0,30.4179,30.4321,30.3751,30.3965,186200.0
2013-07-08 10:20:00,42.67,42.7,42.64,42.66,267500.0,30.3965,30.4179,30.3751,30.3894,267500.0
2013-07-08 10:25:00,42.66,42.72,42.64,42.66,190300.0,30.3894,30.4321,30.3751,30.3894,190300.0
2013-07-08 10:30:00,42.67,42.7,42.64,42.65,237000.0,30.3965,30.4179,30.3751,30.3823,237000.0
2013-07-08 10:35:00,42.65,42.7,42.64,42.66,184800.0,30.3823,30.4179,30.3751,30.3894,184800.0
2013-07-08 10:40:00,42.66,42.73,42.65,42.7,215300.0,30.3894,30.4393,30.3823,30.4179,215300.0
2013-07-08 10:45:00,42.7,42.72,42.65,42.69,230500.0,30.4179,30.4321,30.3823,30.4108,230500.0
2013-07-08 10:50:00,42.68,42.72,42.68,42.72,158500.0,30.4036,30.4321,30.4036,30.4321,158500.0
2013-07-08 10:55:00,42.72,42.77,42.71,42.75,406200.0,30.4321,30.4678,30.425,30.4535,406200.0
2013-07-08 11:00:00,42.75,42.75,42.7,42.73,179800.0,30.4535,30.4535,30.4179,30.4393,179800.0
2013-07-08 11:05:00,42.73,42.75,42.71,42.73,194300.0,30.4393,30.4535,30.425,30.4393,194300.0
2013-07-08 11:10:00,42.74,42.8,42.73,42.79,246400.0,30.4464,30.4891,30.4393,30.482,246400.0
2013-07-08 11:15:00,42.79,42.79,42.71,42.73,181000.0,30.482,30.482,30.425,30.4393,181000.0
2013-07-08 11:20:00,42.72,42.72,42.58,42.59,317100.0,30.4321,30.4321,30.3324,30.3395,317100.0
2013-07-08 11:25:00,42.58,42.65,42.56,42.63,181000.0,30.3324,30.3823,30.3182,30.368,181000.0
2013-07-08 11:30:00,42.64,42.64,42.59,42.62,134600.0,30.3751,30.3751,30.3395,30.3609,134600.0
2013-07-08 11:35:00,42.62,42.68,42.62,42.66,183900.0,30.3609,30.4036,30.3609,30.3894,183900.0
2013-07-08 11:40:00,42.67,42.69,42.64,42.68,157300.0,30.3965,30.4108,30.3751,30.4036,157300.0
2013-07-08 11:45:00,42.68,42.7,42.66,42.67,331800.0,30.4036,30.4179,30.3894,30.3965,331800.0
2013-07-08 11:50:00,42.68,42.68,42.61,42.62,268700.0,30.4036,30.4036,30.3538,30.3609,268700.0
2013-07-08 11:55:00,42.61,42.73,42.59,42.72,382600.0,30.3538,30.4393,30.3395,30.4321,382600.0
2013-07-08 12:00:00,42.72,42.73,42.68,42.68,123700.0,30.4321,30.4393,30.4036,30.4036,123700.0
2013-07-08 12:05:00,42.69,42.7,42.64,42.66,162200.0,30.4108,30.4179,30.3751,30.3894,162200.0
2013-07-08 12:10:00,42.66,42.68,42.64,42.64,155500.0,30.3894,30.4036,30.3751,30.3751,155500.0
2013-07-08 12:15:00,42.64,42.69,42.62,42.69,253300.0,30.3751,30.4108,30.3609,30.4108,253300.0
2013-07-08 12:20:00,42.68,42.71,42.66,42.66,151300.0,30.4036,30.425,30.3894,30.3894,151300.0
2013-07-08 12:25:00,42.66,42.67,42.64,42.66,378500.0,30.3894,30.3965,30.3751,30.3894,378500.0
2013-07-08 12:30:00,42.65,42.69,42.65,42.68,137500.0,30.3823,30.4108,30.3823,30.4036,137500.0
2013-07-08 12:35:00,42.67,42.72,42.66,42.68,254200.0,30.3965,30.4321,30.3894,30.4036,254200.0
2013-07-08 12:40:00,42.67,42.72,42.66,42.7,180200.0,30.3965,30.4321,30.3894,30.4179,180200.0
2013-07-08 12:45:00,42.7,42.72,42.66,42.71,121800.0,30.4179,30.4321,30.3894,30.425,121800.0
2013-07-08 12:50:00,42.7,42.73,42.68,42.72,149800.0,30.4179,30.4393,30.4036,30.4321,149800.0
2013-07-08 12:55:00,42.71,42.73,42.69,42.7,131300.0,30.425,30.4393,30.4108,30.4179,131300.0
2013-07-08 13:00:00,42.7,42.73,42.69,42.73,124900.0,30.4179,30.4393,30.4108,30.4393,124900.0
2013-07-08 13:05:00,42.74,42.8,42.72,42.78,186500.0,30.4464,30.4891,30.4321,30.4749,186500.0
2013-07-08 13:10:00,42.78,42.8,42.76,42.77,137200.0,30.4749,30.4891,30.4606,30.4678,137200.0
2013-07-08 13:15:00,42.77,42.77,42.7,42.77,209600.0,30.4678,30.4678,30.4179,30.4678,209600.0
2013-07-08 13:20:00,42.77,42.78,42.73,42.75,133100.0,30.4678,30.4749,30.4393,30.4535,133100.0
2013-07-08 13:25:00,42.76,42.8,42.76,42.8,187100.0,30.4606,30.4891,30.4606,30.4891,187100.0
2013-07-08 13:30:00,42.79,42.82,42.77,42.81,163700.0,30.482,30.5034,30.4678,30.4963,163700.0
2013-07-08 13:35:00,42.8,42.9,42.8,42.89,275300.0,30.4891,30.5604,30.4891,30.5532,275300.0
2013-07-08 13:40:00,42.88,42.89,42.86,42.89,154900.0,30.5461,30.5532,30.5319,30.5532,154900.0
2013-07-08 13:45:00,42.89,42.9,42.86,42.89,181900.0,30.5532,30.5604,30.5319,30.5532,181900.0
2013-07-08 13:50:00,42.89,42.9,42.86,42.88,150700.0,30.5532,30.5604,30.5319,30.5461,150700.0
2013-07-08 13:55:00,42.89,42.9,42.88,42.9,155100.0,30.5532,30.5604,30.5461,30.5604,155100.0
2013-07-08 14:00:00,42.89,42.93,42.87,42.91,278300.0,30.5532,30.5817,30.539,30.5675,278300.0
2013-07-08 14:05:00,42.9,42.92,42.89,42.9,326700.0,30.5604,30.5746,30.5532,30.5604,326700.0
2013-07-08 14:10:00,42.89,42.9,42.86,42.88,408000.0,30.5532,30.5604,30.5319,30.5461,408000.0
2013-07-08 14:15:00,42.87,42.88,42.86,42.87,82300.0,30.539,30.5461,30.5319,30.539,82300.0
2013-07-08 14:20:00,42.87,42.9,42.86,42.9,170900.0,30.539,30.5604,30.5319,30.5604,170900.0
2013-07-08 14:25:00,42.9,42.9,42.85,42.87,170600.0,30.5604,30.5604,30.5247,30.539,170600.0
2013-07-08 14:30:00,42.87,42.91,42.87,42.9,154100.0,30.539,30.5675,30.539,30.5604,154100.0
2013-07-08 14:35:00,42.91,42.91,42.87,42.91,96800.0,30.5675,30.5675,30.539,30.5675,96800.0
2013-07-08 14:40:00,42.91,42.93,42.89,42.89,134100.0,30.5675,30.5817,30.5532,30.5532,134100.0
2013-07-08 14:45:00,42.89,42.9,42.85,42.89,211100.0,30.5532,30.5604,30.5247,30.5532,211100.0
2013-07-08 14:50:00,42.89,42.97,42.88,42.97,265300.0,30.5532,30.6102,30.5461,30.6102,265300.0
2013-07-08 14:55:00,42.97,42.97,42.91,42.91,162200.0,30.6102,30.6102,30.5675,30.5675,162200.0
2013-07-08 15:00:00,42.91,42.92,42.88,42.9,139200.0,30.5675,30.5746,30.5461,30.5604,139200.0
2013-07-08 15:05:00,42.9,42.91,42.88,42.88,70800.0,30.5604,30.5675,30.5461,30.5461,70800.0
2013-07-08 15:10:00,42.89,42.9,42.81,42.81,351600.0,30.5532,30.5604,30.4963,30.4963,351600.0
2013-07-08 15:15:00,42.81,42.81,42.74,42.77,368400.0,30.4963,30.4963,30.4464,30.4678,368400.0
2013-07-08 15:20:00,42.77,42.81,42.74,42.74,253500.0,30.4678,30.4963,30.4464,30.4464,253500.0
2013-07-08 15:25:00,42.75,42.8,42.74,42.75,270800.0,30.4535,30.4891,30.4464,30.4535,270800.0
2013-07-08 15:30:00,42.75,42.79,42.7,42.78,236200.0,30.4535,30.482,30.4179,30.4749,236200.0
2013-07-08 15:35:00,42.79,42.81,42.75,42.77,269400.0,30.482,30.4963,30.4535,30.4678,269400.0
2013-07-08 15:40:00,42.76,42.78,42.76,42.77,289300.0,30.4606,30.4749,30.4606,30.4678,289300.0
2013-07-08 15:45:00,42.77,42.82,42.75,42.81,468700.0,30.4678,30.5034,30.4535,30.4963,468700.0
2013-07-08 15:50:00,42.81,42.81,42.72,42.73,426300.0,30.4963,30.4963,30.4321,30.4393,426300.0
2013-07-08 15:55:00,42.73,42.87,42.73,42.83,1289000.0,30.4393,30.539,30.4393,30.5105,1289000.0
2013-07-09 09:30:00,42.95,43.08,42.82,42.82,954500.0,30.596,30.6886,30.5034,30.5034,954500.0
2013-07-09 09:35:00,42.82,42.83,42.66,42.68,641200.0,30.5034,30.5105,30.3894,30.4036,641200.0
2013-07-09 09:40:00,42.69,42.71,42.58,42.69,551300.0,30.4108,30.425,30.3324,30.4108,551300.0
2013-07-09 09:45:00,42.69,42.69,42.53,42.54,494700.0,30.4108,30.4108,30.2968,30.3039,494700.0
2013-07-09 09:50:00,42.54,42.55,42.41,42.42,503800.0,30.3039,30.311,30.2113,30.2184,503800.0
2013-07-09 09:55:00,42.42,42.49,42.33,42.44,446000.0,30.2184,30.2683,30.1543,30.2327,446000.0
2013-07-09 10:00:00,42.45,42.45,42.23,42.28,601000.0,30.2398,30.2398,30.0831,30.1187,601000.0
2013-07-09 10:05:00,42.28,42.34,42.23,42.33,362600.0,30.1187,30.1614,30.0831,30.1543,362600.0
2013-07-09 10:10:00,42.33,42.38,42.3,42.34,267000.0,30.1543,30.1899,30.1329,30.1614,267000.0
2013-07-09 10:15:00,42.33,42.34,42.25,42.27,385800.0,30.1543,30.1614,30.0973,30.1116,385800.0
2013-07-09 10:20:00,42.28,42.32,42.25,42.31,254600.0,30.1187,30.1472,30.0973,30.1401,254600.0
2013-07-09 10:25:00,42.32,42.34,42.27,42.27,252000.0,30.1472,30.1614,30.1116,30.1116,252000.0
2013-07-09 10:30:00,42.28,42.33,42.26,42.31,315900.0,30.1187,30.1543,30.1045,30.1401,315900.0
2013-07-09 10:35:00,42.32,42.41,42.31,42.41,220800.0,30.1472,30.2113,30.1401,30.2113,220800.0
2013-07-09 10:40:00,42.41,42.51,42.36,42.5,341200.0,30.2113,30.2825,30.1757,30.2754,341200.0
2013-07-09 10:45:00,42.5,42.52,42.42,42.43,236100.0,30.2754,30.2897,30.2184,30.2256,236100.0
2013-07-09 10:50:00,42.42,42.48,42.4,42.44,325700.0,30.2184,30.2612,30.2042,30.2327,325700.0
2013-07-09 10:55:00,42.44,42.46,42.41,42.46,242500.0,30.2327,30.2469,30.2113,30.2469,242500.0
2013-07-09 11:00:00,42.46,42.57,42.45,42.54,258500.0,30.2469,30.3253,30.2398,30.3039,258500.0
2013-07-09 11:05:00,42.54,42.58,42.51,42.56,207200.0,30.3039,30.3324,30.2825,30.3182,207200.0
2013-07-09 11:10:00,42.57,42.63,42.56,42.59,357300.0,30.3253,30.368,30.3182,30.3395,357300.0
2013-07-09 11:15:00,42.59,42.59,42.51,42.53,442200.0,30.3395,30.3395,30.2825,30.2968,442200.0
2013-07-09 11:20:00,42.52,42.54,42.47,42.47,96100.0,30.2897,30.3039,30.254,30.254,96100.0
2013-07-09 11:25:00,42.47,42.47,42.43,42.47,292800.0,30.254,30.254,30.2256,30.254,292800.0
2013-07-09 11:30:00,42.47,42.58,42.46,42.57,319100.0,30.254,30.3324,30.2469,30.3253,319100.0
2013-07-09 11:35:00,42.58,42.63,42.57,42.6,348400.0,30.3324,30.368,30.3253,30.3467,348400.0
2013-07-09 11:40:00,42.59,42.65,42.58,42.6,295700.0,30.3395,30.3823,30.3324,30.3467,295700.0
2013-07-09 11:45:00,42.61,42.68,42.6,42.6,241400.0,30.3538,30.4036,30.3467,30.3467,241400.0
2013-07-09 11:50:00,42.6,42.61,42.55,42.56,145100.0,30.3467,30.3538,30.311,30.3182,145100.0
2013-07-09 11:55:00,42.56,42.57,42.53,42.55,135400.0,30.3182,30.3253,30.2968,30.311,135400.0
2013-07-09 12:00:00,42.55,42.55,42.49,42.49,127800.0,30.311,30.311,30.2683,30.2683,127800.0
2013-07-09 12:05:00,42.5,42.51,42.48,42.48,123800.0,30.2754,30.2825,30.2612,30.2612,123800.0
2013-07-09 12:10:00,42.48,42.54,42.47,42.53,160300.0,30.2612,30.3039,30.254,30.2968,160300.0
2013-07-09 12:15:00,42.53,42.57,42.51,42.55,195000.0,30.2968,30.3253,30.2825,30.311,195000.0
2013-07-09 12:20:00,42.56,42.6,42.55,42.58,169600.0,30.3182,30.3467,30.311,30.3324,169600.0
2013-07-09 12:25:00,42.58,42.61,42.57,42.59,169400.0,30.3324,30.3538,30.3253,30.3395,169400.0
2013-07-09 12:30:00,42.6,42.61,42.55,42.58,166100.0,30.3467,30.3538,30.311,30.3324,166100.0
2013-07-09 12:35:00,42.58,42.68,42.58,42.66,285100.0,30.3324,30.4036,30.3324,30.3894,285100.0
2013-07-09 12:40:00,42.67,42.68,42.65,42.66,95500.0,30.3965,30.4036,30.3823,30.3894,95500.0
2013-07-09 12:45:00,42.66,42.66,42.59,42.65,246500.0,30.3894,30.3894,30.3395,30.3823,246500.0
2013-07-09 12:50:00,42.64,42.66,42.62,42.65,182400.0,30.3751,30.3894,30.3609,30.3823,182400.0
2013-07-09 12:55:00,42.65,42.65,42.61,42.61,199100.0,30.3823,30.3823,30.3538,30.3538,199100.0
2013-07-09 13:00:00,42.61,42.62,42.58,42.59,160800.0,30.3538,30.3609,30.3324,30.3395,160800.0
2013-07-09 13:05:00,42.59,42.62,42.58,42.61,146700.0,30.3395,30.3609,30.3324,30.3538,146700.0
2013-07-09 13:10:00,42.61,42.61,42.55,42.57,142800.0,30.3538,30.3538,30.311,30.3253,142800.0
2013-07-09 13:15:00,42.57,42.57,42.53,42.54,139600.0,30.3253,30.3253,30.2968,30.3039,139600.0
2013-07-09 13:20:00,42.54,42.55,42.51,42.51,83800.0,30.3039,30.311,30.2825,30.2825,83800.0
2013-07-09 13:25:00,42.52,42.52,42.45,42.47,155200.0,30.2897,30.2897,30.2398,30.254,155200.0
2013-07-09 13:30:00,42.47,42.51,42.46,42.49,265200.0,30.254,30.2825,30.2469,30.2683,265200.0
2013-07-09 13:35:00,42.49,42.52,42.49,42.49,104400.0,30.2683,30.2897,30.2683,30.2683,104400.0
2013-07-09 13:40:00,42.5,42.5,42.47,42.49,61600.0,30.2754,30.2754,30.254,30.2683,61600.0
2013-07-09 13:45:00,42.49,42.55,42.49,42.54,215900.0,30.2683,30.311,30.2683,30.3039,215900.0
2013-07-09 13:50:00,42.54,42.57,42.54,42.56,111700.0,30.3039,30.3253,30.3039,30.3182,111700.0
2013-07-09 13:55:00,42.56,42.57,42.53,42.53,78000.0,30.3182,30.3253,30.2968,30.2968,78000.0
2013-07-09 14:00:00,42.54,42.6,42.53,42.58,158200.0,30.3039,30.3467,30.2968,30.3324,158200.0
2013-07-09 14:05:00,42.58,42.64,42.57,42.64,213000.0,30.3324,30.3751,30.3253,30.3751,213000.0
2013-07-09 14:10:00,42.64,42.69,42.62,42.69,242800.0,30.3751,30.4108,30.3609,30.4108,242800.0
2013-07-09 14:15:00,42.69,42.7,42.67,42.7,221900.0,30.4108,30.4179,30.3965,30.4179,221900.0
2013-07-09 14:20:00,42.7,42.7,42.62,42.63,195700.0,30.4179,30.4179,30.3609,30.368,195700.0
2013-07-09 14:25:00,42.62,42.67,42.62,42.66,208300.0,30.3609,30.3965,30.3609,30.3894,208300.0
2013-07-09 14:30:00,42.65,42.66,42.62,42.63,114300.0,30.3823,30.3894,30.3609,30.368,114300.0
2013-07-09 14:35:00,42.63,42.63,42.56,42.63,172200.0,30.368,30.368,30.3182,30.368,172200.0
2013-07-09 14:40:00,42.63,42.65,42.62,42.63,153200.0,30.368,30.3823,30.3609,30.368,153200.0
2013-07-09 14:45:00,42.64,42.65,42.62,42.63,119300.0,30.3751,30.3823,30.3609,30.368,119300.0
2013-07-09 14:50:00,42.64,42.64,42.57,42.57,135300.0,30.3751,30.3751,30.3253,30.3253,135300.0
2013-07-09 14:55:00,42.57,42.58,42.53,42.54,179000.0,30.3253,30.3324,30.2968,30.3039,179000.0
2013-07-09 15:00:00,42.54,42.58,42.52,42.52,248500.0,30.3039,30.3324,30.2897,30.2897,248500.0
2013-07-09 15:05:00,42.53,42.59,42.51,42.58,223100.0,30.2968,30.3395,30.2825,30.3324,223100.0
2013-07-09 15:10:00,42.58,42.61,42.57,42.61,144600.0,30.3324,30.3538,30.3253,30.3538,144600.0
2013-07-09 15:15:00,42.61,42.64,42.6,42.62,186300.0,30.3538,30.3751,30.3467,30.3609,186300.0
2013-07-09 15:20:00,42.62,42.63,42.58,42.62,200100.0,30.3609,30.368,30.3324,30.3609,200100.0
2013-07-09 15:25:00,42.62,42.64,42.58,42.58,259100.0,30.3609,30.3751,30.3324,30.3324,259100.0
2013-07-09 15:30:00,42.59,42.68,42.57,42.68,286400.0,30.3395,30.4036,30.3253,30.4036,286400.0
2013-07-09 15:35:00,42.68,42.69,42.64,42.64,307700.0,30.4036,30.4108,30.3751,30.3751,307700.0
2013-07-09 15:40:00,42.65,42.66,42.61,42.62,210400.0,30.3823,30.3894,30.3538,30.3609,210400.0
2013-07-09 15:45:00,42.62,42.63,42.58,42.63,404900.0,30.3609,30.368,30.3324,30.368,404900.0
2013-07-09 15:50:00,42.62,42.66,42.61,42.63,529900.0,30.3609,30.3894,30.3538,30.368,529900.0
2013-07-09 15:55:00,42.62,42.74,42.62,42.7,1051600.0,30.3609,30.4464,30.3609,30.4179,1051600.0
2013-07-10 09:30:00,42.55,42.58,42.25,42.26,696300.0,30.311,30.3324,30.0973,30.1045,696300.0
2013-07-10 09:35:00,42.26,42.27,42.03,42.05,812000.0,30.1045,30.1116,29.9406,29.9549,812000.0
2013-07-10 09:40:00,42.05,42.35,42.0,42.35,581100.0,29.9549,30.1686,29.9192,30.1686,581100.0
2013-07-10 09:45:00,42.34,42.37,42.26,42.31,465400.0,30.1614,30.1828,30.1045,30.1401,465400.0
2013-07-10 09:50:00,42.31,42.35,42.25,42.26,319500.0,30.1401,30.1686,30.0973,30.1045,319500.0
2013-07-10 09:55:00,42.26,42.27,42.08,42.13,545100.0,30.1045,30.1116,29.9762,30.0118,545100.0
2013-07-10 10:00:00,42.13,42.21,42.08,42.1,278000.0,30.0118,30.0688,29.9762,29.9905,278000.0
2013-07-10 10:05:00,42.1,42.1,42.05,42.06,421900.0,29.9905,29.9905,29.9549,29.962,421900.0
2013-07-10 10:10:00,42.05,42.09,42.01,42.03,359200.0,29.9549,29.9833,29.9264,29.9406,359200.0
2013-07-10 10:15:00,42.04,42.05,42.0,42.04,523500.0,29.9477,29.9549,29.9192,29.9477,523500.0
2013-07-10 10:20:00,42.03,42.05,42.01,42.03,388400.0,29.9406,29.9549,29.9264,29.9406,388400.0
2013-07-10 10:25:00,42.03,42.06,41.9,41.91,733400.0,29.9406,29.962,29.848,29.8551,733400.0
2013-07-10 10:30:00,41.92,41.95,41.84,41.9,570800.0,29.8622,29.8836,29.8053,29.848,570800.0
2013-07-10 10:35:00,41.9,41.94,41.88,41.9,320300.0,29.848,29.8765,29.8338,29.848,320300.0
2013-07-10 10:40:00,41.91,41.96,41.9,41.93,202800.0,29.8551,29.8907,29.848,29.8694,202800.0
2013-07-10 10:45:00,41.93,41.99,41.92,41.98,157000.0,29.8694,29.9121,29.8622,29.905,157000.0
2013-07-10 10:50:00,41.98,42.01,41.95,41.95,227200.0,29.905,29.9264,29.8836,29.8836,227200.0
2013-07-10 10:55:00,41.96,41.98,41.92,41.97,145400.0,29.8907,29.905,29.8622,29.8979,145400.0
2013-07-10 11:00:00,41.96,41.96,41.9,41.91,264300.0,29.8907,29.8907,29.848,29.8551,264300.0
2013-07-10 11:05:00,41.92,41.94,41.9,41.91,144600.0,29.8622,29.8765,29.848,29.8551,144600.0
2013-07-10 11:10:00,41.91,41.92,41.87,41.91,218100.0,29.8551,29.8622,29.8266,29.8551,218100.0
2013-07-10 11:15:00,41.91,41.91,41.85,41.87,169200.0,29.8551,29.8551,29.8124,29.8266,169200.0
2013-07-10 11:20:00,41.88,41.91,41.87,41.9,113300.0,29.8338,29.8551,29.8266,29.848,113300.0
2013-07-10 11:25:00,41.9,41.9,41.85,41.87,161300.0,29.848,29.848,29.8124,29.8266,161300.0
2013-07-10 11:30:00,41.87,41.93,41.86,41.91,143700.0,29.8266,29.8694,29.8195,29.8551,143700.0
2013-07-10 11:35:00,41.93,41.95,41.92,41.95,150900.0,29.8694,29.8836,29.8622,29.8836,150900.0
2013-07-10 11:40:00,41.95,42.0,41.95,42.0,269100.0,29.8836,29.9192,29.8836,29.9192,269100.0
2013-07-10 11:45:00,41.99,42.0,41.97,41.98,197800.0,29.9121,29.9192,29.8979,29.905,197800.0
2013-07-10 11:50:00,41.98,41.99,41.93,41.96,211300.0,29.905,29.9121,29.8694,29.8907,211300.0
2013-07-10 11:55:00,41.96,41.97,41.92,41.92,83700.0,29.8907,29.8979,29.8622,29.8622,83700.0
2013-07-10 12:00:00,41.93,41.94,41.9,41.91,193200.0,29.8694,29.8765,29.848,29.8551,193200.0
2013-07-10 12:05:00,41.91,41.94,41.9,41.9,112900.0,29.8551,29.8765,29.848,29.848,112900.0
2013-07-10 12:10:00,41.9,41.92,41.89,41.9,183200.0,29.848,29.8622,29.8409,29.848,183200.0
2013-07-10 12:15:00,41.9,41.91,41.85,41.86,251500.0,29.848,29.8551,29.8124,29.8195,251500.0
2013-07-10 12:20:00,41.85,41.89,41.84,41.87,209800.0,29.8124,29.8409,29.8053,29.8266,209800.0
2013-07-10 12:25:00,41.88,41.89,41.86,41.87,169400.0,29.8338,29.8409,29.8195,29.8266,169400.0
2013-07-10 12:30:00,41.87,41.9,41.86,41.89,87800.0,29.8266,29.848,29.8195,29.8409,87800.0
2013-07-10 12:35:00,41.88,41.89,41.84,41.87,173200.0,29.8338,29.8409,29.8053,29.8266,173200.0
2013-07-10 12:40:00,41.88,41.88,41.87,41.88,67600.0,29.8338,29.8338,29.8266,29.8338,67600.0
2013-07-10 12:45:00,41.87,41.88,41.86,41.88,140800.0,29.8266,29.8338,29.8195,29.8338,140800.0
2013-07-10 12:50:00,41.88,41.89,41.84,41.85,276300.0,29.8338,29.8409,29.8053,29.8124,276300.0
2013-07-10 12:55:00,41.85,41.86,41.82,41.83,205100.0,29.8124,29.8195,29.791,29.7981,205100.0
2013-07-10 13:00:00,41.84,41.87,41.82,41.87,170900.0,29.8053,29.8266,29.791,29.8266,170900.0
2013-07-10 13:05:00,41.87,41.87,41.8,41.8,173300.0,29.8266,29.8266,29.7768,29.7768,173300.0
2013-07-10 13:10:00,41.8,41.85,41.77,41.82,469600.0,29.7768,29.8124,29.7554,29.791,469600.0
2013-07-10 13:15:00,41.81,41.81,41.75,41.76,175500.0,29.7839,29.7839,29.7411,29.7483,175500.0
2013-07-10 13:20:00,41.76,41.77,41.74,41.77,136900.0,29.7483,29.7554,29.734,29.7554,136900.0
2013-07-10 13:25:00,41.77,41.78,41.76,41.77,124100.0,29.7554,29.7625,29.7483,29.7554,124100.0
2013-07-10 13:30:00,41.77,41.77,41.76,41.77,82000.0,29.7554,29.7554,29.7483,29.7554,82000.0
2013-07-10 13:35:00,41.77,41.78,41.75,41.78,120800.0,29.7554,29.7625,29.7411,29.7625,120800.0
2013-07-10 13:40:00,41.78,41.79,41.76,41.76,133500.0,29.7625,29.7696,29.7483,29.7483,133500.0
2013-07-10 13:45:00,41.77,41.81,41.76,41.81,163200.0,29.7554,29.7839,29.7483,29.7839,163200.0
2013-07-10 13:50:00,41.81,41.88,41.8,41.84,306000.0,29.7839,29.8338,29.7768,29.8053,306000.0
2013-07-10 13:55:00,41.85,41.85,41.81,41.82,103900.0,29.8124,29.8124,29.7839,29.791,103900.0
2013-07-10 14:00:00,41.82,42.14,41.77,42.06,848600.0,29.791,30.019,29.7554,29.962,848600.0
2013-07-10 14:05:00,42.06,42.06,41.93,42.0,573900.0,29.962,29.962,29.8694,29.9192,573900.0
2013-07-10 14:10:00,42.0,42.06,41.95,42.05,371900.0,29.9192,29.962,29.8836,29.9549,371900.0
2013-07-10 14:15:00,42.05,42.09,42.02,42.08,399100.0,29.9549,29.9833,29.9335,29.9762,399100.0
2013-07-10 14:20:00,42.08,42.08,41.99,42.0,308100.0,29.9762,29.9762,29.9121,29.9192,308100.0
2013-07-10 14:25:00,42.0,42.02,41.95,41.96,204400.0,29.9192,29.9335,29.8836,29.8907,204400.0
2013-07-10 14:30:00,41.96,42.01,41.95,41.98,168500.0,29.8907,29.9264,29.8836,29.905,168500.0
2013-07-10 14:35:00,41.98,41.98,41.86,41.9,296300.0,29.905,29.905,29.8195,29.848,296300.0
2013-07-10 14:40:00,41.9,41.94,41.88,41.92,141600.0,29.848,29.8765,29.8338,29.8622,141600.0
2013-07-10 14:45:00,41.93,41.94,41.79,41.83,315200.0,29.8694,29.8765,29.7696,29.7981,315200.0
2013-07-10 14:50:00,41.82,41.89,41.79,41.85,234400.0,29.791,29.8409,29.7696,29.8124,234400.0
2013-07-10 14:55:00,41.86,41.91,41.82,41.85,199300.0,29.8195,29.8551,29.791,29.8124,199300.0
2013-07-10 15:00:00,41.85,41.91,41.83,41.89,210100.0,29.8124,29.8551,29.7981,29.8409,210100.0
2013-07-10 15:05:00,41.89,41.91,41.8,41.83,179800.0,29.8409,29.8551,29.7768,29.7981,179800.0
2013-07-10 15:10:00,41.83,41.89,41.8,41.84,286400.0,29.7981,29.8409,29.7768,29.8053,286400.0
2013-07-10 15:15:00,41.83,41.87,41.83,41.86,153900.0,29.7981,29.8266,29.7981,29.8195,153900.0
2013-07-10 15:20:00,41.87,41.94,41.86,41.92,177600.0,29.8266,29.8765,29.8195,29.8622,177600.0
2013-07-10 15:25:00,41.91,41.97,41.9,41.9,308000.0,29.8551,29.8979,29.848,29.848,308000.0
2013-07-10 15:30:00,41.91,41.95,41.89,41.93,453700.0,29.8551,29.8836,29.8409,29.8694,453700.0
2013-07-10 15:35:00,41.94,41.99,41.91,41.98,288900.0,29.8765,29.9121,29.8551,29.905,288900.0
2013-07-10 15:40:00,41.98,42.07,41.96,42.07,302600.0,29.905,29.9691,29.8907,29.9691,302600.0
2013-07-10 15:45:00,42.07,42.08,41.99,42.06,483300.0,29.9691,29.9762,29.9121,29.962,483300.0
2013-07-10 15:50:00,42.06,42.07,42.01,42.04,492400.0,29.962,29.9691,29.9264,29.9477,492400.0
2013-07-10 15:55:00,42.03,42.09,42.03,42.08,882900.0,29.9406,29.9833,29.9406,29.9762,882900.0
2013-07-11 09:30:00,42.47,42.52,41.95,42.0,1527400.0,30.254,30.2897,29.8836,29.9192,1527400.0
2013-07-11 09:35:00,42.01,42.15,41.94,42.08,742000.0,29.9264,30.0261,29.8765,29.9762,742000.0
2013-07-11 09:40:00,42.08,42.11,41.91,41.93,740700.0,29.9762,29.9976,29.8551,29.8694,740700.0
2013-07-11 09:45:00,41.93,41.97,41.62,41.62,1079800.0,29.8694,29.8979,29.6485,29.6485,1079800.0
2013-07-11 09:50:00,41.62,41.74,41.59,41.62,1086900.0,29.6485,29.734,29.6272,29.6485,1086900.0
2013-07-11 09:55:00,41.61,41.62,41.5,41.52,866200.0,29.6414,29.6485,29.5631,29.5773,866200.0
2013-07-11 10:00:00,41.53,41.58,41.44,41.57,852200.0,29.5844,29.62,29.5203,29.6129,852200.0
2013-07-11 10:05:00,41.57,41.67,41.54,41.6,474000.0,29.6129,29.6842,29.5915,29.6343,474000.0
2013-07-11 10:10:00,41.6,41.62,41.49,41.51,600200.0,29.6343,29.6485,29.5559,29.5702,600200.0
2013-07-11 10:15:00,41.51,41.54,41.47,41.54,495300.0,29.5702,29.5915,29.5417,29.5915,495300.0
2013-07-11 10:20:00,41.54,41.64,41.54,41.62,320400.0,29.5915,29.6628,29.5915,29.6485,320400.0
2013-07-11 10:25:00,41.62,41.63,41.5,41.54,533600.0,29.6485,29.6557,29.5631,29.5915,533600.0
2013-07-11 10:30:00,41.54,41.55,41.48,41.51,334200.0,29.5915,29.5987,29.5488,29.5702,334200.0
2013-07-11 10:35:00,41.51,41.51,41.47,41.51,214400.0,29.5702,29.5702,29.5417,29.5702,214400.0
2013-07-11 10:40:00,41.5,41.61,41.5,41.61,323500.0,29.5631,29.6414,29.5631,29.6414,323500.0
2013-07-11 10:45:00,41.61,41.61,41.5,41.53,456300.0,29.6414,29.6414,29.5631,29.5844,456300.0
2013-07-11 10:50:00,41.54,41.6,41.52,41.59,227900.0,29.5915,29.6343,29.5773,29.6272,227900.0
2013-07-11 10:55:00,41.59,41.62,41.56,41.57,313900.0,29.6272,29.6485,29.6058,29.6129,313900.0
2013-07-11 11:00:00,41.57,41.59,41.54,41.55,375800.0,29.6129,29.6272,29.5915,29.5987,375800.0
2013-07-11 11:05:00,41.55,41.57,41.54,41.56,255400.0,29.5987,29.6129,29.5915,29.6058,255400.0
2013-07-11 11:10:00,41.55,41.68,41.55,41.68,358900.0,29.5987,29.6913,29.5987,29.6913,358900.0
2013-07-11 11:15:00,41.68,41.75,41.66,41.74,380900.0,29.6913,29.7411,29.677,29.734,380900.0
2013-07-11 11:20:00,41.74,41.83,41.73,41.8,417000.0,29.734,29.7981,29.7269,29.7768,417000.0
2013-07-11 11:25:00,41.8,41.81,41.76,41.79,220100.0,29.7768,29.7839,29.7483,29.7696,220100.0
2013-07-11 11:30:00,41.78,41.8,41.71,41.73,375200.0,29.7625,29.7768,29.7127,29.7269,375200.0
2013-07-11 11:35:00,41.74,41.78,41.73,41.75,292300.0,29.734,29.7625,29.7269,29.7411,292300.0
2013-07-11 11:40:00,41.74,41.75,41.72,41.73,221200.0,29.734,29.7411,29.7198,29.7269,221200.0
2013-07-11 11:45:00,41.73,41.75,41.71,41.75,278200.0,29.7269,29.7411,29.7127,29.7411,278200.0
2013-07-11 11:50:00,41.75,41.75,41.69,41.7,242500.0,29.7411,29.7411,29.6984,29.7055,242500.0
2013-07-11 11:55:00,41.7,41.75,41.68,41.75,153100.0,29.7055,29.7411,29.6913,29.7411,153100.0
2013-07-11 12:00:00,41.75,41.76,41.74,41.76,111200.0,29.7411,29.7483,29.734,29.7483,111200.0
2013-07-11 12:05:00,41.76,41.8,41.76,41.8,102200.0,29.7483,29.7768,29.7483,29.7768,102200.0
2013-07-11 12:10:00,41.8,41.83,41.79,41.83,123500.0,29.7768,29.7981,29.7696,29.7981,123500.0
2013-07-11 12:15:00,41.83,41.85,41.81,41.84,126200.0,29.7981,29.8124,29.7839,29.8053,126200.0
2013-07-11 12:20:00,41.84,41.85,41.81,41.84,90500.0,29.8053,29.8124,29.7839,29.8053,90500.0
2013-07-11 12:25:00,41.85,41.87,41.83,41.87,137500.0,29.8124,29.8266,29.7981,29.8266,137500.0
2013-07-11 12:30:00,41.87,41.88,41.81,41.83,105800.0,29.8266,29.8338,29.7839,29.7981,105800.0
2013-07-11 12:35:00,41.83,41.84,41.8,41.83,102800.0,29.7981,29.8053,29.7768,29.7981,102800.0
2013-07-11 12:40:00,41.83,41.86,41.82,41.85,178500.0,29.7981,29.8195,29.791,29.8124,178500.0
2013-07-11 12:45:00,41.85,41.91,41.84,41.88,256300.0,29.8124,29.8551,29.8053,29.8338,256300.0
2013-07-11 12:50:00,41.88,41.92,41.87,41.91,441600.0,29.8338,29.8622,29.8266,29.8551,441600.0
2013-07-11 12:55:00,41.91,41.92,41.88,41.88,160100.0,29.8551,29.8622,29.8338,29.8338,160100.0
2013-07-11 13:00:00,41.88,41.94,41.88,41.92,193100.0,29.8338,29.8765,29.8338,29.8622,193100.0
2013-07-11 13:05:00,41.92,41.97,41.91,41.95,143500.0,29.8622,29.8979,29.8551,29.8836,143500.0
2013-07-11 13:10:00,41.94,41.96,41.92,41.92,157100.0,29.8765,29.8907,29.8622,29.8622,157100.0
2013-07-11 13:15:00,41.92,41.94,41.91,41.94,123200.0,29.8622,29.8765,29.8551,29.8765,123200.0
2013-07-11 13:20:00,41.94,41.95,41.93,41.95,81500.0,29.8765,29.8836,29.8694,29.8836,81500.0
2013-07-11 13:25:00,41.95,41.95,41.91,41.94,269500.0,29.8836,29.8836,29.8551,29.8765,269500.0
2013-07-11 13:30:00,41.94,41.95,41.92,41.95,119100.0,29.8765,29.8836,29.8622,29.8836,119100.0
2013-07-11 13:35:00,41.95,41.99,41.93,41.99,191200.0,29.8836,29.9121,29.8694,29.9121,191200.0
2013-07-11 13:40:00,41.99,42.02,41.93,41.94,314300.0,29.9121,29.9335,29.8694,29.8765,314300.0
2013-07-11 13:45:00,41.94,42.02,41.94,42.01,261300.0,29.8765,29.9335,29.8765,29.9264,261300.0
2013-07-11 13:50:00,42.01,42.05,41.99,42.05,203900.0,29.9264,29.9549,29.9121,29.9549,203900.0
2013-07-11 13:55:00,42.05,42.07,42.02,42.03,234300.0,29.9549,29.9691,29.9335,29.9406,234300.0
2013-07-11 14:00:00,42.03,42.03,41.97,41.98,135300.0,29.9406,29.9406,29.8979,29.905,135300.0
2013-07-11 14:05:00,41.99,42.0,41.98,41.98,149500.0,29.9121,29.9192,29.905,29.905,149500.0
2013-07-11 14:10:00,41.98,42.0,41.96,41.98,185700.0,29.905,29.9192,29.8907,29.905,185700.0
2013-07-11 14:15:00,41.97,42.02,41.97,41.98,158800.0,29.8979,29.9335,29.8979,29.905,158800.0
2013-07-11 14:20:00,41.99,42.02,41.97,41.97,241400.0,29.9121,29.9335,29.8979,29.8979,241400.0
2013-07-11 14:25:00,41.98,42.05,41.97,42.02,276600.0,29.905,29.9549,29.8979,29.9335,276600.0
2013-07-11 14:30:00,42.02,42.06,42.0,42.04,443500.0,29.9335,29.962,29.9192,29.9477,443500.0
2013-07-11 14:35:00,42.04,42.09,42.04,42.05,327500.0,29.9477,29.9833,29.9477,29.9549,327500.0
2013-07-11 14:40:00,42.05,42.06,42.0,42.02,166700.0,29.9549,29.962,29.9192,29.9335,166700.0
2013-07-11 14:45:00,42.03,42.04,42.0,42.03,136900.0,29.9406,29.9477,29.9192,29.9406,136900.0
2013-07-11 14:50:00,42.03,42.11,42.03,42.09,375800.0,29.9406,29.9976,29.9406,29.9833,375800.0
2013-07-11 14:55:00,42.09,42.12,42.07,42.09,298600.0,29.9833,30.0047,29.9691,29.9833,298600.0
2013-07-11 15:00:00,42.09,42.12,42.05,42.07,289400.0,29.9833,30.0047,29.9549,29.9691,289400.0
2013-07-11 15:05:00,42.06,42.07,41.99,41.99,287800.0,29.962,29.9691,29.9121,29.9121,287800.0
2013-07-11 15:10:00,41.99,42.0,41.93,41.93,333700.0,29.9121,29.9192,29.8694,29.8694,333700.0
2013-07-11 15:15:00,41.93,42.0,41.91,42.0,292200.0,29.8694,29.9192,29.8551,29.9192,292200.0
2013-07-11 15:20:00,42.0,42.12,41.99,42.12,365900.0,29.9192,30.0047,29.9121,30.0047,365900.0
2013-07-11 15:25:00,42.12,42.12,42.08,42.09,339600.0,30.0047,30.0047,29.9762,29.9833,339600.0
2013-07-11 15:30:00,42.09,42.09,42.02,42.05,400000.0,29.9833,29.9833,29.9335,29.9549,400000.0
2013-07-11 15:35:00,42.04,42.05,41.99,42.0,464800.0,29.9477,29.9549,29.9121,29.9192,464800.0
2013-07-11 15:40:00,42.01,42.08,42.01,42.07,424400.0,29.9264,29.9762,29.9264,29.9691,424400.0
2013-07-11 15:45:00,42.07,42.14,42.05,42.13,802700.0,29.9691,30.019,29.9549,30.0118,802700.0
2013-07-11 15:50:00,42.13,42.17,42.06,42.06,893400.0,30.0118,30.0403,29.962,29.962,893400.0
2013-07-11 15:55:00,42.07,42.13,41.87,41.93,2621600.0,29.9691,30.0118,29.8266,29.8694,2621600.0
2013-07-12 09:30:00,42.6,42.81,42.2,42.21,1604700.0,30.3467,30.4963,30.0617,30.0688,1604700.0
2013-07-12 09:35:00,42.22,42.59,42.21,42.59,1205500.0,30.076,30.3395,30.0688,30.3395,1205500.0
2013-07-12 09:40:00,42.59,42.79,42.59,42.76,1536700.0,30.3395,30.482,30.3395,30.4606,1536700.0
2013-07-12 09:45:00,42.76,43.05,42.75,42.98,1668600.0,30.4606,30.6672,30.4535,30.6174,1668600.0
2013-07-12 09:50:00,42.99,42.99,42.79,42.9,816500.0,30.6245,30.6245,30.482,30.5604,816500.0
2013-07-12 09:55:00,42.9,42.9,42.62,42.7,702400.0,30.5604,30.5604,30.3609,30.4179,702400.0
2013-07-12 10:00:00,42.71,42.78,42.65,42.73,516300.0,30.425,30.4749,30.3823,30.4393,516300.0
2013-07-12 10:05:00,42.73,42.77,42.53,42.58,718900.0,30.4393,30.4678,30.2968,30.3324,718900.0
2013-07-12 10:10:00,42.58,42.63,42.49,42.57,533000.0,30.3324,30.368,30.2683,30.3253,533000.0
2013-07-12 10:15:00,42.57,42.59,42.46,42.5,587000.0,30.3253,30.3395,30.2469,30.2754,587000.0
2013-07-12 10:20:00,42.5,42.64,42.5,42.62,502900.0,30.2754,30.3751,30.2754,30.3609,502900.0
2013-07-12 10:25:00,42.63,42.7,42.62,42.68,340400.0,30.368,30.4179,30.3609,30.4036,340400.0
2013-07-12 10:30:00,42.68,42.69,42.52,42.56,443100.0,30.4036,30.4108,30.2897,30.3182,443100.0
2013-07-12 10:35:00,42.56,42.64,42.55,42.61,332200.0,30.3182,30.3751,30.311,30.3538,332200.0
2013-07-12 10:40:00,42.61,42.7,42.55,42.69,396800.0,30.3538,30.4179,30.311,30.4108,396800.0
2013-07-12 10:45:00,42.68,42.8,42.68,42.72,500900.0,30.4036,30.4891,30.4036,30.4321,500900.0
2013-07-12 10:50:00,42.72,42.77,42.58,42.61,653100.0,30.4321,30.4678,30.3324,30.3538,653100.0
2013-07-12 10:55:00,42.61,42.62,42.51,42.57,375700.0,30.3538,30.3609,30.2825,30.3253,375700.0
2013-07-12 11:00:00,42.57,42.65,42.57,42.58,258100.0,30.3253,30.3823,30.3253,30.3324,258100.0
2013-07-12 11:05:00,42.57,42.64,42.55,42.63,253500.0,30.3253,30.3751,30.311,30.368,253500.0
2013-07-12 11:10:00,42.63,42.65,42.59,42.63,316900.0,30.368,30.3823,30.3395,30.368,316900.0
2013-07-12 11:15:00,42.64,42.65,42.62,42.64,226400.0,30.3751,30.3823,30.3609,30.3751,226400.0
2013-07-12 11:20:00,42.64,42.78,42.63,42.77,497700.0,30.3751,30.4749,30.368,30.4678,497700.0
2013-07-12 11:25:00,42.76,42.85,42.76,42.85,675500.0,30.4606,30.5247,30.4606,30.5247,675500.0
2013-07-12 11:30:00,42.84,42.89,42.83,42.85,649200.0,30.5176,30.5532,30.5105,30.5247,649200.0
2013-07-12 11:35:00,42.85,42.88,42.71,42.71,412300.0,30.5247,30.5461,30.425,30.425,412300.0
2013-07-12 11:40:00,42.71,42.73,42.65,42.65,238600.0,30.425,30.4393,30.3823,30.3823,238600.0
2013-07-12 11:45:00,42.65,42.69,42.54,42.69,240100.0,30.3823,30.4108,30.3039,30.4108,240100.0
2013-07-12 11:50:00,42.68,42.69,42.54,42.55,321200.0,30.4036,30.4108,30.3039,30.311,321200.0
2013-07-12 11:55:00,42.54,42.56,42.52,42.53,215200.0,30.3039,30.3182,30.2897,30.2968,215200.0
2013-07-12 12:00:00,42.53,42.64,42.52,42.64,262300.0,30.2968,30.3751,30.2897,30.3751,262300.0
2013-07-12 12:05:00,42.64,42.65,42.59,42.63,168200.0,30.3751,30.3823,30.3395,30.368,168200.0
2013-07-12 12:10:00,42.64,42.67,42.61,42.63,137700.0,30.3751,30.3965,30.3538,30.368,137700.0
2013-07-12 12:15:00,42.64,42.66,42.6,42.64,103400.0,30.3751,30.3894,30.3467,30.3751,103400.0
2013-07-12 12:20:00,42.65,42.67,42.62,42.67,133600.0,30.3823,30.3965,30.3609,30.3965,133600.0
2013-07-12 12:25:00,42.67,42.71,42.65,42.7,136500.0,30.3965,30.425,30.3823,30.4179,136500.0
2013-07-12 12:30:00,42.69,42.69,42.62,42.64,204600.0,30.4108,30.4108,30.3609,30.3751,204600.0
2013-07-12 12:35:00,42.64,42.69,42.63,42.68,235400.0,30.3751,30.4108,30.368,30.4036,235400.0
2013-07-12 12:40:00,42.69,42.81,42.68,42.79,271400.0,30.4108,30.4963,30.4036,30.482,271400.0
2013-07-12 12:45:00,42.78,42.79,42.74,42.75,131800.0,30.4749,30.482,30.4464,30.4535,131800.0
2013-07-12 12:50:00,42.75,42.78,42.75,42.76,127300.0,30.4535,30.4749,30.4535,30.4606,127300.0
2013-07-12 12:55:00,42.76,42.77,42.73,42.74,240800.0,30.4606,30.4678,30.4393,30.4464,240800.0
2013-07-12 13:00:00,42.74,42.83,42.72,42.81,297200.0,30.4464,30.5105,30.4321,30.4963,297200.0
2013-07-12 13:05:00,42.81,42.83,42.76,42.78,133000.0,30.4963,30.5105,30.4606,30.4749,133000.0
2013-07-12 13:10:00,42.78,42.78,42.73,42.73,82200.0,30.4749,30.4749,30.4393,30.4393,82200.0
2013-07-12 13:15:00,42.73,42.8,42.73,42.79,173600.0,30.4393,30.4891,30.4393,30.482,173600.0
2013-07-12 13:20:00,42.79,42.81,42.73,42.76,163700.0,30.482,30.4963,30.4393,30.4606,163700.0
2013-07-12 13:25:00,42.76,42.81,42.74,42.79,147200.0,30.4606,30.4963,30.4464,30.482,147200.0
2013-07-12 13:30:00,42.79,42.81,42.75,42.77,228100.0,30.482,30.4963,30.4535,30.4678,228100.0
2013-07-12 13:35:00,42.77,42.83,42.74,42.83,162700.0,30.4678,30.5105,30.4464,30.5105,162700.0
2013-07-12 13:40:00,42.83,42.83,42.8,42.82,100100.0,30.5105,30.5105,30.4891,30.5034,100100.0
2013-07-12 13:45:00,42.81,42.81,42.79,42.8,254300.0,30.4963,30.4963,30.482,30.4891,254300.0
2013-07-12 13:50:00,42.8,42.8,42.77,42.79,159600.0,30.4891,30.4891,30.4678,30.482,159600.0
2013-07-12 13:55:00,42.79,42.79,42.71,42.72,177300.0,30.482,30.482,30.425,30.4321,177300.0
2013-07-12 14:00:00,42.71,42.74,42.65,42.65,175100.0,30.425,30.4464,30.3823,30.3823,175100.0
2013-07-12 14:05:00,42.66,42.66,42.53,42.54,344400.0,30.3894,30.3894,30.2968,30.3039,344400.0
2013-07-12 14:10:00,42.54,42.57,42.52,42.55,276100.0,30.3039,30.3253,30.2897,30.311,276100.0
2013-07-12 14:15:00,42.56,42.57,42.5,42.51,245000.0,30.3182,30.3253,30.2754,30.2825,245000.0
2013-07-12 14:20:00,42.51,42.51,42.36,42.47,540200.0,30.2825,30.2825,30.1757,30.254,540200.0
2013-07-12 14:25:00,42.47,42.55,42.42,42.54,231400.0,30.254,30.311,30.2184,30.3039,231400.0
2013-07-12 14:30:00,42.54,42.55,42.5,42.52,190900.0,30.3039,30.311,30.2754,30.2897,190900.0
2013-07-12 14:35:00,42.52,42.54,42.5,42.5,120900.0,30.2897,30.3039,30.2754,30.2754,120900.0
2013-07-12 14:40:00,42.5,42.6,42.48,42.59,241800.0,30.2754,30.3467,30.2612,30.3395,241800.0
2013-07-12 14:45:00,42.59,42.6,42.51,42.55,211300.0,30.3395,30.3467,30.2825,30.311,211300.0
2013-07-12 14:50:00,42.55,42.59,42.54,42.59,139000.0,30.311,30.3395,30.3039,30.3395,139000.0
2013-07-12 14:55:00,42.59,42.6,42.55,42.55,313900.0,30.3395,30.3467,30.311,30.311,313900.0
2013-07-12 15:00:00,42.55,42.56,42.5,42.53,213600.0,30.311,30.3182,30.2754,30.2968,213600.0
2013-07-12 15:05:00,42.52,42.56,42.5,42.53,213900.0,30.2897,30.3182,30.2754,30.2968,213900.0
2013-07-12 15:10:00,42.53,42.58,42.51,42.56,190900.0,30.2968,30.3324,30.2825,30.3182,190900.0
2013-07-12 15:15:00,42.56,42.57,42.52,42.56,171200.0,30.3182,30.3253,30.2897,30.3182,171200.0
2013-07-12 15:20:00,42.55,42.57,42.49,42.53,505600.0,30.311,30.3253,30.2683,30.2968,505600.0
2013-07-12 15:25:00,42.52,42.56,42.52,42.55,176900.0,30.2897,30.3182,30.2897,30.311,176900.0
2013-07-12 15:30:00,42.55,42.58,42.54,42.55,328200.0,30.311,30.3324,30.3039,30.311,328200.0
2013-07-12 15:35:00,42.56,42.59,42.54,42.59,259100.0,30.3182,30.3395,30.3039,30.3395,259100.0
2013-07-12 15:40:00,42.59,42.61,42.57,42.59,322000.0,30.3395,30.3538,30.3253,30.3395,322000.0
2013-07-12 15:45:00,42.59,42.61,42.57,42.61,657600.0,30.3395,30.3538,30.3253,30.3538,657600.0
2013-07-12 15:50:00,42.61,42.64,42.59,42.62,935600.0,30.3538,30.3751,30.3395,30.3609,935600.0
2013-07-12 15:55:00,42.63,42.64,42.55,42.55,1482800.0,30.368,30.3751,30.311,30.311,1482800.0
2013-07-15 09:30:00,42.99,43.14,42.98,43.0,1253800.0,30.6245,30.7313,30.6174,30.6316,1253800.0
2013-07-15 09:35:00,43.0,43.1,42.97,43.09,644200.0,30.6316,30.7028,30.6102,30.6957,644200.0
2013-07-15 09:40:00,43.09,43.09,42.97,43.03,514000.0,30.6957,30.6957,30.6102,30.653,514000.0
2013-07-15 09:45:00,43.04,43.25,43.04,43.15,584400.0,30.6601,30.8097,30.6601,30.7385,584400.0
2013-07-15 09:50:00,43.15,43.24,43.13,43.17,391400.0,30.7385,30.8026,30.7242,30.7527,391400.0
2013-07-15 09:55:00,43.17,43.21,43.17,43.19,294100.0,30.7527,30.7812,30.7527,30.7669,294100.0
2013-07-15 10:00:00,43.19,43.21,43.08,43.16,523300.0,30.7669,30.7812,30.6886,30.7456,523300.0
2013-07-15 10:05:00,43.17,43.25,43.13,43.24,615200.0,30.7527,30.8097,30.7242,30.8026,615200.0
2013-07-15 10:10:00,43.24,43.32,43.19,43.26,599500.0,30.8026,30.8596,30.7669,30.8168,599500.0
2013-07-15 10:15:00,43.26,43.32,43.24,43.3,394200.0,30.8168,30.8596,30.8026,30.8453,394200.0
2013-07-15 10:20:00,43.3,43.3,43.23,43.26,392900.0,30.8453,30.8453,30.7954,30.8168,392900.0
2013-07-15 10:25:00,43.26,43.35,43.26,43.32,324200.0,30.8168,30.8809,30.8168,30.8596,324200.0
2013-07-15 10:30:00,43.32,43.34,43.28,43.31,253800.0,30.8596,30.8738,30.8311,30.8524,253800.0
2013-07-15 10:35:00,43.32,43.32,43.23,43.32,282500.0,30.8596,30.8596,30.7954,30.8596,282500.0
2013-07-15 10:40:00,43.32,43.32,43.27,43.29,196200.0,30.8596,30.8596,30.8239,30.8382,196200.0
2013-07-15 10:45:00,43.3,43.3,43.21,43.26,178900.0,30.8453,30.8453,30.7812,30.8168,178900.0
2013-07-15 10:50:00,43.26,43.31,43.25,43.26,340100.0,30.8168,30.8524,30.8097,30.8168,340100.0
2013-07-15 10:55:00,43.26,43.27,43.23,43.25,249300.0,30.8168,30.8239,30.7954,30.8097,249300.0
2013-07-15 11:00:00,43.25,43.27,43.22,43.22,322600.0,30.8097,30.8239,30.7883,30.7883,322600.0
2013-07-15 11:05:00,43.23,43.25,43.18,43.2,328600.0,30.7954,30.8097,30.7598,30.7741,328600.0
2013-07-15 11:10:00,43.2,43.22,43.18,43.22,210600.0,30.7741,30.7883,30.7598,30.7883,210600.0
2013-07-15 11:15:00,43.22,43.23,43.19,43.19,148600.0,30.7883,30.7954,30.7669,30.7669,148600.0
2013-07-15 11:20:00,43.2,43.23,43.18,43.19,236000.0,30.7741,30.7954,30.7598,30.7669,236000.0
2013-07-15 11:25:00,43.19,43.24,43.18,43.23,259400.0,30.7669,30.8026,30.7598,30.7954,259400.0
2013-07-15 11:30:00,43.24,43.24,43.19,43.21,310300.0,30.8026,30.8026,30.7669,30.7812,310300.0
2013-07-15 11:35:00,43.21,43.21,43.16,43.19,193600.0,30.7812,30.7812,30.7456,30.7669,193600.0
2013-07-15 11:40:00,43.2,43.23,43.19,43.22,100800.0,30.7741,30.7954,30.7669,30.7883,100800.0
2013-07-15 11:45:00,43.22,43.22,43.2,43.21,125000.0,30.7883,30.7883,30.7741,30.7812,125000.0
2013-07-15 11:50:00,43.22,43.24,43.21,43.22,214800.0,30.7883,30.8026,30.7812,30.7883,214800.0
2013-07-15 11:55:00,43.22,43.23,43.2,43.23,134800.0,30.7883,30.7954,30.7741,30.7954,134800.0
2013-07-15 12:00:00,43.23,43.24,43.22,43.23,60800.0,30.7954,30.8026,30.7883,30.7954,60800.0
2013-07-15 12:05:00,43.24,43.25,43.23,43.25,75700.0,30.8026,30.8097,30.7954,30.8097,75700.0
2013-07-15 12:10:00,43.24,43.27,43.24,43.26,108600.0,30.8026,30.8239,30.8026,30.8168,108600.0
2013-07-15 12:15:00,43.27,43.29,43.26,43.29,156700.0,30.8239,30.8382,30.8168,30.8382,156700.0
2013-07-15 12:20:00,43.29,43.3,43.28,43.3,57300.0,30.8382,30.8453,30.8311,30.8453,57300.0
2013-07-15 12:25:00,43.3,43.32,43.29,43.32,312200.0,30.8453,30.8596,30.8382,30.8596,312200.0
2013-07-15 12:30:00,43.32,43.32,43.28,43.3,144800.0,30.8596,30.8596,30.8311,30.8453,144800.0
2013-07-15 12:35:00,43.29,43.31,43.29,43.31,63500.0,30.8382,30.8524,30.8382,30.8524,63500.0
2013-07-15 12:40:00,43.3,43.3,43.25,43.25,75800.0,30.8453,30.8453,30.8097,30.8097,75800.0
2013-07-15 12:45:00,43.26,43.26,43.24,43.24,67100.0,30.8168,30.8168,30.8026,30.8026,67100.0
2013-07-15 12:50:00,43.24,43.25,43.21,43.21,113600.0,30.8026,30.8097,30.7812,30.7812,113600.0
2013-07-15 12:55:00,43.21,43.22,43.19,43.21,122800.0,30.7812,30.7883,30.7669,30.7812,122800.0
2013-07-15 13:00:00,43.21,43.21,43.16,43.21,100500.0,30.7812,30.7812,30.7456,30.7812,100500.0
2013-07-15 13:05:00,43.21,43.21,43.19,43.2,56300.0,30.7812,30.7812,30.7669,30.7741,56300.0
2013-07-15 13:10:00,43.21,43.21,43.18,43.19,88600.0,30.7812,30.7812,30.7598,30.7669,88600.0
2013-07-15 13:15:00,43.19,43.21,43.19,43.2,38500.0,30.7669,30.7812,30.7669,30.7741,38500.0
2013-07-15 13:20:00,43.21,43.21,43.2,43.21,53400.0,30.7812,30.7812,30.7741,30.7812,53400.0
2013-07-15 13:25:00,43.21,43.21,43.18,43.18,100000.0,30.7812,30.7812,30.7598,30.7598,100000.0
2013-07-15 13:30:00,43.19,43.19,43.15,43.16,121100.0,30.7669,30.7669,30.7385,30.7456,121100.0
2013-07-15 13:35:00,43.16,43.18,43.16,43.18,109000.0,30.7456,30.7598,30.7456,30.7598,109000.0
2013-07-15 13:40:00,43.18,43.18,43.17,43.17,94400.0,30.7598,30.7598,30.7527,30.7527,94400.0
2013-07-15 13:45:00,43.18,43.18,43.17,43.18,122000.0,30.7598,30.7598,30.7527,30.7598,122000.0
2013-07-15 13:50:00,43.18,43.18,43.17,43.18,113700.0,30.7598,30.7598,30.7527,30.7598,113700.0
2013-07-15 13:55:00,43.17,43.18,43.17,43.17,73100.0,30.7527,30.7598,30.7527,30.7527,73100.0
2013-07-15 14:00:00,43.18,43.2,43.17,43.2,62300.0,30.7598,30.7741,30.7527,30.7741,62300.0
2013-07-15 14:05:00,43.2,43.22,43.19,43.21,202400.0,30.7741,30.7883,30.7669,30.7812,202400.0
2013-07-15 14:10:00,43.22,43.25,43.21,43.25,118000.0,30.7883,30.8097,30.7812,30.8097,118000.0
2013-07-15 14:15:00,43.25,43.25,43.21,43.23,130300.0,30.8097,30.8097,30.7812,30.7954,130300.0
2013-07-15 14:20:00,43.24,43.25,43.23,43.24,122900.0,30.8026,30.8097,30.7954,30.8026,122900.0
2013-07-15 14:25:00,43.24,43.25,43.23,43.24,102600.0,30.8026,30.8097,30.7954,30.8026,102600.0
2013-07-15 14:30:00,43.23,43.24,43.23,43.24,43800.0,30.7954,30.8026,30.7954,30.8026,43800.0
2013-07-15 14:35:00,43.24,43.25,43.23,43.25,105700.0,30.8026,30.8097,30.7954,30.8097,105700.0
2013-07-15 14:40:00,43.25,43.27,43.24,43.27,104300.0,30.8097,30.8239,30.8026,30.8239,104300.0
2013-07-15 14:45:00,43.27,43.29,43.27,43.28,123000.0,30.8239,30.8382,30.8239,30.8311,123000.0
2013-07-15 14:50:00,43.27,43.29,43.27,43.28,79700.0,30.8239,30.8382,30.8239,30.8311,79700.0
2013-07-15 14:55:00,43.29,43.33,43.28,43.32,141600.0,30.8382,30.8667,30.8311,30.8596,141600.0
2013-07-15 15:00:00,43.32,43.33,43.28,43.33,187500.0,30.8596,30.8667,30.8311,30.8667,187500.0
2013-07-15 15:05:00,43.33,43.33,43.29,43.31,150500.0,30.8667,30.8667,30.8382,30.8524,150500.0
2013-07-15 15:10:00,43.3,43.33,43.29,43.32,196000.0,30.8453,30.8667,30.8382,30.8596,196000.0
2013-07-15 15:15:00,43.32,43.33,43.27,43.27,262500.0,30.8596,30.8667,30.8239,30.8239,262500.0
2013-07-15 15:20:00,43.27,43.3,43.25,43.26,285300.0,30.8239,30.8453,30.8097,30.8168,285300.0
2013-07-15 15:25:00,43.27,43.3,43.25,43.28,276500.0,30.8239,30.8453,30.8097,30.8311,276500.0
2013-07-15 15:30:00,43.27,43.31,43.26,43.3,306900.0,30.8239,30.8524,30.8168,30.8453,306900.0
2013-07-15 15:35:00,43.3,43.33,43.29,43.32,323100.0,30.8453,30.8667,30.8382,30.8596,323100.0
2013-07-15 15:40:00,43.31,43.32,43.3,43.32,383500.0,30.8524,30.8596,30.8453,30.8596,383500.0
2013-07-15 15:45:00,43.32,43.34,43.31,43.33,494400.0,30.8596,30.8738,30.8524,30.8667,494400.0
2013-07-15 15:50:00,43.34,43.35,43.33,43.35,506100.0,30.8738,30.8809,30.8667,30.8809,506100.0
2013-07-15 15:55:00,43.34,43.36,43.33,43.36,1174000.0,30.8738,30.888,30.8667,30.888,1174000.0
2013-07-16 09:30:00,43.35,43.43,43.31,43.36,628500.0,30.8809,30.9379,30.8524,30.888,628500.0
2013-07-16 09:35:00,43.36,43.38,43.22,43.25,495800.0,30.888,30.9023,30.7883,30.8097,495800.0
2013-07-16 09:40:00,43.26,43.34,43.12,43.13,352200.0,30.8168,30.8738,30.7171,30.7242,352200.0
2013-07-16 09:45:00,43.14,43.26,43.13,43.18,286900.0,30.7313,30.8168,30.7242,30.7598,286900.0
2013-07-16 09:50:00,43.18,43.28,43.17,43.18,246300.0,30.7598,30.8311,30.7527,30.7598,246300.0
2013-07-16 09:55:00,43.17,43.19,43.1,43.13,258700.0,30.7527,30.7669,30.7028,30.7242,258700.0
2013-07-16 10:00:00,43.13,43.3,43.12,43.3,360300.0,30.7242,30.8453,30.7171,30.8453,360300.0
2013-07-16 10:05:00,43.29,43.36,43.28,43.34,452200.0,30.8382,30.888,30.8311,30.8738,452200.0
2013-07-16 10:10:00,43.32,43.37,43.31,43.31,143000.0,30.8596,30.8952,30.8524,30.8524,143000.0
2013-07-16 10:15:00,43.31,43.38,43.27,43.37,251300.0,30.8524,30.9023,30.8239,30.8952,251300.0
2013-07-16 10:20:00,43.37,43.41,43.35,43.41,366600.0,30.8952,30.9237,30.8809,30.9237,366600.0
2013-07-16 10:25:00,43.41,43.45,43.4,43.43,409200.0,30.9237,30.9522,30.9165,30.9379,409200.0
2013-07-16 10:30:00,43.43,43.43,43.35,43.35,894600.0,30.9379,30.9379,30.8809,30.8809,894600.0
2013-07-16 10:35:00,43.36,43.36,43.31,43.31,228900.0,30.888,30.888,30.8524,30.8524,228900.0
2013-07-16 10:40:00,43.31,43.33,43.27,43.32,244300.0,30.8524,30.8667,30.8239,30.8596,244300.0
2013-07-16 10:45:00,43.32,43.38,43.29,43.36,191800.0,30.8596,30.9023,30.8382,30.888,191800.0
2013-07-16 10:50:00,43.36,43.38,43.32,43.32,117100.0,30.888,30.9023,30.8596,30.8596,117100.0
2013-07-16 10:55:00,43.33,43.37,43.31,43.32,150100.0,30.8667,30.8952,30.8524,30.8596,150100.0
2013-07-16 11:00:00,43.31,43.4,43.29,43.39,479800.0,30.8524,30.9165,30.8382,30.9094,479800.0
2013-07-16 11:05:00,43.38,43.45,43.38,43.42,359600.0,30.9023,30.9522,30.9023,30.9308,359600.0
2013-07-16 11:10:00,43.41,43.44,43.37,43.38,347500.0,30.9237,30.945,30.8952,30.9023,347500.0
2013-07-16 11:15:00,43.38,43.38,43.31,43.31,209700.0,30.9023,30.9023,30.8524,30.8524,209700.0
2013-07-16 11:20:00,43.31,43.32,43.23,43.23,182600.0,30.8524,30.8596,30.7954,30.7954,182600.0
2013-07-16 11:25:00,43.23,43.24,43.13,43.15,364200.0,30.7954,30.8026,30.7242,30.7385,364200.0
2013-07-16 11:30:00,43.14,43.15,43.05,43.06,192300.0,30.7313,30.7385,30.6672,30.6743,192300.0
2013-07-16 11:35:00,43.06,43.11,43.05,43.11,229400.0,30.6743,30.71,30.6672,30.71,229400.0
2013-07-16 11:40:00,43.11,43.12,43.01,43.01,258900.0,30.71,30.7171,30.6387,30.6387,258900.0
2013-07-16 11:45:00,43.02,43.02,42.9,42.92,287100.0,30.6458,30.6458,30.5604,30.5746,287100.0
2013-07-16 11:50:00,42.91,42.97,42.91,42.94,294300.0,30.5675,30.6102,30.5675,30.5889,294300.0
2013-07-16 11:55:00,42.95,43.04,42.94,43.02,210200.0,30.596,30.6601,30.5889,30.6458,210200.0
2013-07-16 12:00:00,43.01,43.02,42.98,43.0,147500.0,30.6387,30.6458,30.6174,30.6316,147500.0
2013-07-16 12:05:00,43.0,43.1,42.99,43.09,179200.0,30.6316,30.7028,30.6245,30.6957,179200.0
2013-07-16 12:10:00,43.09,43.1,43.08,43.09,77500.0,30.6957,30.7028,30.6886,30.6957,77500.0
2013-07-16 12:15:00,43.1,43.1,43.03,43.04,119700.0,30.7028,30.7028,30.653,30.6601,119700.0
2013-07-16 12:20:00,43.04,43.04,43.0,43.01,156600.0,30.6601,30.6601,30.6316,30.6387,156600.0
2013-07-16 12:25:00,43.0,43.05,42.98,43.04,198000.0,30.6316,30.6672,30.6174,30.6601,198000.0
2013-07-16 12:30:00,43.05,43.09,43.04,43.05,159300.0,30.6672,30.6957,30.6601,30.6672,159300.0
2013-07-16 12:35:00,43.04,43.05,42.99,42.99,132400.0,30.6601,30.6672,30.6245,30.6245,132400.0
2013-07-16 12:40:00,42.99,43.0,42.95,42.96,116000.0,30.6245,30.6316,30.596,30.6031,116000.0
2013-07-16 12:45:00,42.97,43.01,42.96,43.01,105300.0,30.6102,30.6387,30.6031,30.6387,105300.0
2013-07-16 12:50:00,43.01,43.02,42.98,43.0,131200.0,30.6387,30.6458,30.6174,30.6316,131200.0
2013-07-16 12:55:00,43.0,43.01,42.97,42.98,100900.0,30.6316,30.6387,30.6102,30.6174,100900.0
2013-07-16 13:00:00,42.97,42.98,42.92,42.92,135000.0,30.6102,30.6174,30.5746,30.5746,135000.0
2013-07-16 13:05:00,42.93,42.94,42.9,42.93,218700.0,30.5817,30.5889,30.5604,30.5817,218700.0
2013-07-16 13:10:00,42.93,42.95,42.91,42.91,81100.0,30.5817,30.596,30.5675,30.5675,81100.0
2013-07-16 13:15:00,42.92,42.96,42.9,42.96,138200.0,30.5746,30.6031,30.5604,30.6031,138200.0
2013-07-16 13:20:00,42.96,42.96,42.93,42.94,118400.0,30.6031,30.6031,30.5817,30.5889,118400.0
2013-07-16 13:25:00,42.94,42.95,42.9,42.93,114500.0,30.5889,30.596,30.5604,30.5817,114500.0
2013-07-16 13:30:00,42.92,43.0,42.87,43.0,312300.0,30.5746,30.6316,30.539,30.6316,312300.0
2013-07-16 13:35:00,43.0,43.01,42.96,42.98,194100.0,30.6316,30.6387,30.6031,30.6174,194100.0
2013-07-16 13:40:00,42.97,42.98,42.89,42.89,275900.0,30.6102,30.6174,30.5532,30.5532,275900.0
2013-07-16 13:45:00,42.89,42.92,42.88,42.91,177700.0,30.5532,30.5746,30.5461,30.5675,177700.0
2013-07-16 13:50:00,42.91,42.98,42.91,42.97,128500.0,30.5675,30.6174,30.5675,30.6102,128500.0
2013-07-16 13:55:00,42.98,43.0,42.95,42.98,158200.0,30.6174,30.6316,30.596,30.6174,158200.0
2013-07-16 14:00:00,42.99,43.0,42.97,42.98,217300.0,30.6245,30.6316,30.6102,30.6174,217300.0
2013-07-16 14:05:00,42.98,43.0,42.98,42.99,159100.0,30.6174,30.6316,30.6174,30.6245,159100.0
2013-07-16 14:10:00,42.99,43.09,42.98,43.08,207500.0,30.6245,30.6957,30.6174,30.6886,207500.0
2013-07-16 14:15:00,43.08,43.09,43.02,43.07,141900.0,30.6886,30.6957,30.6458,30.6815,141900.0
2013-07-16 14:20:00,43.07,43.08,43.01,43.02,75800.0,30.6815,30.6886,30.6387,30.6458,75800.0
2013-07-16 14:25:00,43.02,43.05,43.01,43.02,129600.0,30.6458,30.6672,30.6387,30.6458,129600.0
2013-07-16 14:30:00,43.02,43.05,43.0,43.02,142700.0,30.6458,30.6672,30.6316,30.6458,142700.0
2013-07-16 14:35:00,43.02,43.05,43.0,43.04,139100.0,30.6458,30.6672,30.6316,30.6601,139100.0
2013-07-16 14:40:00,43.04,43.04,43.01,43.01,66400.0,30.6601,30.6601,30.6387,30.6387,66400.0
2013-07-16 14:45:00,43.02,43.06,43.01,43.02,130800.0,30.6458,30.6743,30.6387,30.6458,130800.0
2013-07-16 14:50:00,43.02,43.04,43.01,43.01,85000.0,30.6458,30.6601,30.6387,30.6387,85000.0
2013-07-16 14:55:00,43.01,43.02,42.98,42.98,134300.0,30.6387,30.6458,30.6174,30.6174,134300.0
2013-07-16 15:00:00,42.98,42.98,42.89,42.9,280700.0,30.6174,30.6174,30.5532,30.5604,280700.0
2013-07-16 15:05:00,42.9,42.91,42.88,42.88,174900.0,30.5604,30.5675,30.5461,30.5461,174900.0
2013-07-16 15:10:00,42.89,42.91,42.87,42.88,154500.0,30.5532,30.5675,30.539,30.5461,154500.0
2013-07-16 15:15:00,42.88,42.91,42.85,42.86,239000.0,30.5461,30.5675,30.5247,30.5319,239000.0
2013-07-16 15:20:00,42.86,42.94,42.85,42.92,228400.0,30.5319,30.5889,30.5247,30.5746,228400.0
2013-07-16 15:25:00,42.93,42.98,42.92,42.98,187300.0,30.5817,30.6174,30.5746,30.6174,187300.0
2013-07-16 15:30:00,42.98,42.99,42.94,42.99,254500.0,30.6174,30.6245,30.5889,30.6245,254500.0
2013-07-16 15:35:00,42.99,43.1,42.98,43.05,468400.0,30.6245,30.7028,30.6174,30.6672,468400.0
2013-07-16 15:40:00,43.05,43.12,43.03,43.07,405900.0,30.6672,30.7171,30.653,30.6815,405900.0
2013-07-16 15:45:00,43.08,43.09,43.02,43.04,506600.0,30.6886,30.6957,30.6458,30.6601,506600.0
2013-07-16 15:50:00,43.03,43.08,43.03,43.07,375200.0,30.653,30.6886,30.653,30.6815,375200.0
2013-07-16 15:55:00,43.07,43.08,42.98,43.03,946900.0,30.6815,30.6886,30.6174,30.653,946900.0
2013-07-17 09:30:00,43.18,43.73,43.17,43.72,1322600.0,30.7598,31.1516,30.7527,31.1445,1322600.0
2013-07-17 09:35:00,43.72,43.73,43.57,43.6,666400.0,31.1445,31.1516,31.0376,31.059,666400.0
2013-07-17 09:40:00,43.6,43.88,43.58,43.84,1030200.0,31.059,31.2585,31.0448,31.23,1030200.0
2013-07-17 09:45:00,43.84,43.87,43.72,43.78,691900.0,31.23,31.2514,31.1445,31.1872,691900.0
2013-07-17 09:50:00,43.77,43.8,43.58,43.61,540100.0,31.1801,31.2015,31.0448,31.0661,540100.0
2013-07-17 09:55:00,43.6,43.72,43.58,43.68,514100.0,31.059,31.1445,31.0448,31.116,514100.0
2013-07-17 10:00:00,43.68,43.73,43.61,43.7,320000.0,31.116,31.1516,31.0661,31.1303,320000.0
2013-07-17 10:05:00,43.71,43.72,43.62,43.63,359300.0,31.1374,31.1445,31.0733,31.0804,359300.0
2013-07-17 10:10:00,43.63,43.7,43.62,43.68,359700.0,31.0804,31.1303,31.0733,31.116,359700.0
2013-07-17 10:15:00,43.68,43.7,43.64,43.67,232000.0,31.116,31.1303,31.0875,31.1089,232000.0
2013-07-17 10:20:00,43.67,43.69,43.61,43.65,286100.0,31.1089,31.1231,31.0661,31.0946,286100.0
2013-07-17 10:25:00,43.66,43.68,43.62,43.67,270400.0,31.1018,31.116,31.0733,31.1089,270400.0
2013-07-17 10:30:00,43.65,43.69,43.62,43.65,237700.0,31.0946,31.1231,31.0733,31.0946,237700.0
2013-07-17 10:35:00,43.65,43.7,43.62,43.65,417500.0,31.0946,31.1303,31.0733,31.0946,417500.0
2013-07-17 10:40:00,43.66,43.69,43.62,43.69,328800.0,31.1018,31.1231,31.0733,31.1231,328800.0
2013-07-17 10:45:00,43.68,43.68,43.62,43.64,353100.0,31.116,31.116,31.0733,31.0875,353100.0
2013-07-17 10:50:00,43.64,43.66,43.61,43.64,267300.0,31.0875,31.1018,31.0661,31.0875,267300.0
2013-07-17 10:55:00,43.65,43.67,43.6,43.65,207600.0,31.0946,31.1089,31.059,31.0946,207600.0
2013-07-17 11:00:00,43.66,43.7,43.63,43.63,191700.0,31.1018,31.1303,31.0804,31.0804,191700.0
2013-07-17 11:05:00,43.63,43.68,43.62,43.66,368300.0,31.0804,31.116,31.0733,31.1018,368300.0
2013-07-17 11:10:00,43.66,43.69,43.62,43.65,216400.0,31.1018,31.1231,31.0733,31.0946,216400.0
2013-07-17 11:15:00,43.65,43.69,43.64,43.67,181900.0,31.0946,31.1231,31.0875,31.1089,181900.0
2013-07-17 11:20:00,43.66,43.68,43.63,43.65,194300.0,31.1018,31.116,31.0804,31.0946,194300.0
2013-07-17 11:25:00,43.64,43.65,43.61,43.65,188800.0,31.0875,31.0946,31.0661,31.0946,188800.0
2013-07-17 11:30:00,43.65,43.66,43.63,43.65,170600.0,31.0946,31.1018,31.0804,31.0946,170600.0
2013-07-17 11:35:00,43.65,43.65,43.58,43.6,268000.0,31.0946,31.0946,31.0448,31.059,268000.0
2013-07-17 11:40:00,43.6,43.64,43.57,43.62,186800.0,31.059,31.0875,31.0376,31.0733,186800.0
2013-07-17 11:45:00,43.62,43.64,43.58,43.59,173800.0,31.0733,31.0875,31.0448,31.0519,173800.0
2013-07-17 11:50:00,43.59,43.59,43.51,43.56,179800.0,31.0519,31.0519,30.9949,31.0305,179800.0
2013-07-17 11:55:00,43.57,43.57,43.53,43.56,187200.0,31.0376,31.0376,31.0092,31.0305,187200.0
2013-07-17 12:00:00,43.56,43.57,43.49,43.55,181400.0,31.0305,31.0376,30.9807,31.0234,181400.0
2013-07-17 12:05:00,43.55,43.57,43.52,43.53,121900.0,31.0234,31.0376,31.002,31.0092,121900.0
2013-07-17 12:10:00,43.54,43.62,43.53,43.59,166900.0,31.0163,31.0733,31.0092,31.0519,166900.0
2013-07-17 12:15:00,43.59,43.61,43.54,43.54,141000.0,31.0519,31.0661,31.0163,31.0163,141000.0
2013-07-17 12:20:00,43.55,43.57,43.53,43.55,76100.0,31.0234,31.0376,31.0092,31.0234,76100.0
2013-07-17 12:25:00,43.55,43.58,43.55,43.57,115000.0,31.0234,31.0448,31.0234,31.0376,115000.0
2013-07-17 12:30:00,43.58,43.62,43.55,43.62,141000.0,31.0448,31.0733,31.0234,31.0733,141000.0
2013-07-17 12:35:00,43.62,43.62,43.61,43.62,65500.0,31.0733,31.0733,31.0661,31.0733,65500.0
2013-07-17 12:40:00,43.62,43.66,43.61,43.64,335300.0,31.0733,31.1018,31.0661,31.0875,335300.0
2013-07-17 12:45:00,43.64,43.66,43.61,43.63,171900.0,31.0875,31.1018,31.0661,31.0804,171900.0
2013-07-17 12:50:00,43.63,43.67,43.62,43.65,117000.0,31.0804,31.1089,31.0733,31.0946,117000.0
2013-07-17 12:55:00,43.65,43.67,43.62,43.67,111300.0,31.0946,31.1089,31.0733,31.1089,111300.0
2013-07-17 13:00:00,43.66,43.7,43.65,43.7,131200.0,31.1018,31.1303,31.0946,31.1303,131200.0
2013-07-17 13:05:00,43.7,43.7,43.64,43.67,132600.0,31.1303,31.1303,31.0875,31.1089,132600.0
2013-07-17 13:10:00,43.67,43.69,43.66,43.68,73900.0,31.1089,31.1231,31.1018,31.116,73900.0
2013-07-17 13:15:00,43.68,43.69,43.67,43.69,108000.0,31.116,31.1231,31.1089,31.1231,108000.0
2013-07-17 13:20:00,43.69,43.7,43.66,43.66,155600.0,31.1231,31.1303,31.1018,31.1018,155600.0
2013-07-17 13:25:00,43.67,43.67,43.62,43.64,104500.0,31.1089,31.1089,31.0733,31.0875,104500.0
2013-07-17 13:30:00,43.64,43.65,43.62,43.62,107700.0,31.0875,31.0946,31.0733,31.0733,107700.0
2013-07-17 13:35:00,43.63,43.63,43.59,43.59,112200.0,31.0804,31.0804,31.0519,31.0519,112200.0
2013-07-17 13:40:00,43.59,43.61,43.59,43.6,88100.0,31.0519,31.0661,31.0519,31.059,88100.0
2013-07-17 13:45:00,43.61,43.62,43.58,43.61,140700.0,31.0661,31.0733,31.0448,31.0661,140700.0
2013-07-17 13:50:00,43.61,43.62,43.58,43.62,131400.0,31.0661,31.0733,31.0448,31.0733,131400.0
2013-07-17 13:55:00,43.62,43.68,43.61,43.68,182900.0,31.0733,31.116,31.0661,31.116,182900.0
2013-07-17 14:00:00,43.67,43.69,43.65,43.69,229600.0,31.1089,31.1231,31.0946,31.1231,229600.0
2013-07-17 14:05:00,43.68,43.69,43.63,43.65,176700.0,31.116,31.1231,31.0804,31.0946,176700.0
2013-07-17 14:10:00,43.65,43.66,43.64,43.66,84400.0,31.0946,31.1018,31.0875,31.1018,84400.0
2013-07-17 14:15:00,43.66,43.66,43.59,43.61,147400.0,31.1018,31.1018,31.0519,31.0661,147400.0
2013-07-17 14:20:00,43.61,43.61,43.6,43.6,46700.0,31.0661,31.0661,31.059,31.059,46700.0
2013-07-17 14:25:00,43.61,43.65,43.6,43.62,161700.0,31.0661,31.0946,31.059,31.0733,161700.0
2013-07-17 14:30:00,43.62,43.62,43.58,43.59,184500.0,31.0733,31.0733,31.0448,31.0519,184500.0
2013-07-17 14:35:00,43.6,43.63,43.58,43.59,234000.0,31.059,31.0804,31.0448,31.0519,234000.0
2013-07-17 14:40:00,43.59,43.59,43.54,43.54,137200.0,31.0519,31.0519,31.0163,31.0163,137200.0
2013-07-17 14:45:00,43.55,43.55,43.44,43.46,471100.0,31.0234,31.0234,30.945,30.9593,471100.0
2013-07-17 14:50:00,43.45,43.47,43.41,43.47,252700.0,30.9522,30.9664,30.9237,30.9664,252700.0
2013-07-17 14:55:00,43.46,43.47,43.44,43.45,187600.0,30.9593,30.9664,30.945,30.9522,187600.0
2013-07-17 15:00:00,43.45,43.51,43.44,43.48,230100.0,30.9522,30.9949,30.945,30.9735,230100.0
2013-07-17 15:05:00,43.48,43.48,43.43,43.43,161400.0,30.9735,30.9735,30.9379,30.9379,161400.0
2013-07-17 15:10:00,43.44,43.44,43.39,43.42,154800.0,30.945,30.945,30.9094,30.9308,154800.0
2013-07-17 15:15:00,43.41,43.45,43.37,43.45,229600.0,30.9237,30.9522,30.8952,30.9522,229600.0
2013-07-17 15:20:00,43.44,43.48,43.44,43.47,319100.0,30.945,30.9735,30.945,30.9664,319100.0
2013-07-17 15:25:00,43.47,43.52,43.47,43.5,341700.0,30.9664,31.002,30.9664,30.9878,341700.0
2013-07-17 15:30:00,43.5,43.51,43.44,43.44,372600.0,30.9878,30.9949,30.945,30.945,372600.0
2013-07-17 15:35:00,43.44,43.45,43.42,43.43,303200.0,30.945,30.9522,30.9308,30.9379,303200.0
2013-07-17 15:40:00,43.42,43.46,43.41,43.46,272800.0,30.9308,30.9593,30.9237,30.9593,272800.0
2013-07-17 15:45:00,43.46,43.47,43.44,43.46,381800.0,30.9593,30.9664,30.945,30.9593,381800.0
2013-07-17 15:50:00,43.46,43.46,43.4,43.41,452200.0,30.9593,30.9593,30.9165,30.9237,452200.0
2013-07-17 15:55:00,43.41,43.51,43.41,43.49,1117600.0,30.9237,30.9949,30.9237,30.9807,1117600.0
2013-07-18 09:30:00,43.72,43.8,43.67,43.75,447700.0,31.1445,31.2015,31.1089,31.1659,447700.0
2013-07-18 09:35:00,43.74,43.82,43.71,43.81,306400.0,31.1587,31.2157,31.1374,31.2086,306400.0
2013-07-18 09:40:00,43.82,43.93,43.82,43.92,384800.0,31.2157,31.2941,31.2157,31.287,384800.0
2013-07-18 09:45:00,43.92,43.98,43.91,43.96,472700.0,31.287,31.3297,31.2798,31.3155,472700.0
2013-07-18 09:50:00,43.97,43.98,43.94,43.96,302400.0,31.3226,31.3297,31.3012,31.3155,302400.0
2013-07-18 09:55:00,43.96,44.06,43.96,44.04,948000.0,31.3155,31.3867,31.3155,31.3725,948000.0
2013-07-18 10:00:00,44.04,44.06,43.94,43.96,329400.0,31.3725,31.3867,31.3012,31.3155,329400.0
2013-07-18 10:05:00,43.96,44.07,43.95,44.07,337000.0,31.3155,31.3938,31.3083,31.3938,337000.0
2013-07-18 10:10:00,44.07,44.14,44.05,44.12,625200.0,31.3938,31.4437,31.3796,31.4294,625200.0
2013-07-18 10:15:00,44.12,44.21,44.12,44.2,474300.0,31.4294,31.4936,31.4294,31.4864,474300.0
2013-07-18 10:20:00,44.2,44.33,44.2,44.31,608400.0,31.4864,31.579,31.4864,31.5648,608400.0
2013-07-18 10:25:00,44.31,44.44,44.31,44.39,581300.0,31.5648,31.6574,31.5648,31.6218,581300.0
2013-07-18 10:30:00,44.39,44.42,44.3,44.31,528700.0,31.6218,31.6432,31.5577,31.5648,528700.0
2013-07-18 10:35:00,44.32,44.36,44.3,44.31,242400.0,31.5719,31.6004,31.5577,31.5648,242400.0
2013-07-18 10:40:00,44.32,44.32,44.28,44.3,235300.0,31.5719,31.5719,31.5434,31.5577,235300.0
2013-07-18 10:45:00,44.3,44.37,44.29,44.36,307000.0,31.5577,31.6075,31.5505,31.6004,307000.0
2013-07-18 10:50:00,44.35,44.47,44.35,44.46,317500.0,31.5933,31.6788,31.5933,31.6716,317500.0
2013-07-18 10:55:00,44.47,44.59,44.46,44.55,744700.0,31.6788,31.7643,31.6716,31.7358,744700.0
2013-07-18 11:00:00,44.54,44.57,44.47,44.47,329800.0,31.7286,31.75,31.6788,31.6788,329800.0
2013-07-18 11:05:00,44.48,44.5,44.41,44.5,252400.0,31.6859,31.7001,31.636,31.7001,252400.0
2013-07-18 11:10:00,44.5,44.56,44.48,44.52,273300.0,31.7001,31.7429,31.6859,31.7144,273300.0
2013-07-18 11:15:00,44.53,44.59,44.53,44.56,324300.0,31.7215,31.7643,31.7215,31.7429,324300.0
2013-07-18 11:20:00,44.56,44.56,44.49,44.54,288900.0,31.7429,31.7429,31.693,31.7286,288900.0
2013-07-18 11:25:00,44.54,44.55,44.46,44.47,290700.0,31.7286,31.7358,31.6716,31.6788,290700.0
2013-07-18 11:30:00,44.47,44.47,44.4,44.44,200000.0,31.6788,31.6788,31.6289,31.6574,200000.0
2013-07-18 11:35:00,44.45,44.48,44.41,44.42,149800.0,31.6645,31.6859,31.636,31.6432,149800.0
2013-07-18 11:40:00,44.41,44.47,44.41,44.45,191800.0,31.636,31.6788,31.636,31.6645,191800.0
2013-07-18 11:45:00,44.45,44.45,44.36,44.38,178600.0,31.6645,31.6645,31.6004,31.6147,178600.0
2013-07-18 11:50:00,44.38,44.39,44.28,44.29,239900.0,31.6147,31.6218,31.5434,31.5505,239900.0
2013-07-18 11:55:00,44.3,44.38,44.27,44.34,202400.0,31.5577,31.6147,31.5363,31.5862,202400.0
2013-07-18 12:00:00,44.35,44.35,44.3,44.3,88300.0,31.5933,31.5933,31.5577,31.5577,88300.0
2013-07-18 12:05:00,44.3,44.42,44.3,44.33,252400.0,31.5577,31.6432,31.5577,31.579,252400.0
2013-07-18 12:10:00,44.33,44.36,44.3,44.34,138400.0,31.579,31.6004,31.5577,31.5862,138400.0
2013-07-18 12:15:00,44.35,44.36,44.31,44.33,113300.0,31.5933,31.6004,31.5648,31.579,113300.0
2013-07-18 12:20:00,44.33,44.34,44.3,44.3,305900.0,31.579,31.5862,31.5577,31.5577,305900.0
2013-07-18 12:25:00,44.3,44.33,44.28,44.31,313100.0,31.5577,31.579,31.5434,31.5648,313100.0
2013-07-18 12:30:00,44.31,44.32,44.3,44.31,131100.0,31.5648,31.5719,31.5577,31.5648,131100.0
2013-07-18 12:35:00,44.3,44.32,44.27,44.27,132900.0,31.5577,31.5719,31.5363,31.5363,132900.0
2013-07-18 12:40:00,44.28,44.32,44.26,44.32,149700.0,31.5434,31.5719,31.5292,31.5719,149700.0
2013-07-18 12:45:00,44.31,44.34,44.3,44.31,208500.0,31.5648,31.5862,31.5577,31.5648,208500.0
2013-07-18 12:50:00,44.31,44.31,44.26,44.29,149500.0,31.5648,31.5648,31.5292,31.5505,149500.0
2013-07-18 12:55:00,44.29,44.3,44.26,44.27,104600.0,31.5505,31.5577,31.5292,31.5363,104600.0
2013-07-18 13:00:00,44.28,44.28,44.24,44.26,172600.0,31.5434,31.5434,31.5149,31.5292,172600.0
2013-07-18 13:05:00,44.27,44.28,44.25,44.27,133400.0,31.5363,31.5434,31.5221,31.5363,133400.0
2013-07-18 13:10:00,44.27,44.27,44.22,44.23,378600.0,31.5363,31.5363,31.5007,31.5078,378600.0
2013-07-18 13:15:00,44.23,44.25,44.21,44.22,87600.0,31.5078,31.5221,31.4936,31.5007,87600.0
2013-07-18 13:20:00,44.22,44.24,44.21,44.23,89900.0,31.5007,31.5149,31.4936,31.5078,89900.0
2013-07-18 13:25:00,44.23,44.25,44.2,44.21,134700.0,31.5078,31.5221,31.4864,31.4936,134700.0
2013-07-18 13:30:00,44.21,44.24,44.2,44.23,64000.0,31.4936,31.5149,31.4864,31.5078,64000.0
2013-07-18 13:35:00,44.23,44.26,44.2,44.25,207700.0,31.5078,31.5292,31.4864,31.5221,207700.0
2013-07-18 13:40:00,44.25,44.26,44.21,44.23,159700.0,31.5221,31.5292,31.4936,31.5078,159700.0
2013-07-18 13:45:00,44.23,44.27,44.23,44.25,93500.0,31.5078,31.5363,31.5078,31.5221,93500.0
2013-07-18 13:50:00,44.24,44.25,44.21,44.22,71200.0,31.5149,31.5221,31.4936,31.5007,71200.0
2013-07-18 13:55:00,44.22,44.27,44.22,44.26,307100.0,31.5007,31.5363,31.5007,31.5292,307100.0
2013-07-18 14:00:00,44.26,44.3,44.26,44.3,204100.0,31.5292,31.5577,31.5292,31.5577,204100.0
2013-07-18 14:05:00,44.3,44.32,44.29,44.31,97900.0,31.5577,31.5719,31.5505,31.5648,97900.0
2013-07-18 14:10:00,44.32,44.33,44.25,44.31,224100.0,31.5719,31.579,31.5221,31.5648,224100.0
2013-07-18 14:15:00,44.31,44.33,44.29,44.33,193400.0,31.5648,31.579,31.5505,31.579,193400.0
2013-07-18 14:20:00,44.33,44.4,44.32,44.39,234200.0,31.579,31.6289,31.5719,31.6218,234200.0
2013-07-18 14:25:00,44.39,44.46,44.39,44.46,369300.0,31.6218,31.6716,31.6218,31.6716,369300.0
2013-07-18 14:30:00,44.46,44.49,44.44,44.45,541300.0,31.6716,31.693,31.6574,31.6645,541300.0
2013-07-18 14:35:00,44.45,44.47,44.44,44.45,207000.0,31.6645,31.6788,31.6574,31.6645,207000.0
2013-07-18 14:40:00,44.45,44.48,44.44,44.45,160500.0,31.6645,31.6859,31.6574,31.6645,160500.0
2013-07-18 14:45:00,44.44,44.47,44.44,44.46,165600.0,31.6574,31.6788,31.6574,31.6716,165600.0
2013-07-18 14:50:00,44.45,44.5,44.44,44.47,253700.0,31.6645,31.7001,31.6574,31.6788,253700.0
2013-07-18 14:55:00,44.48,44.48,44.42,44.44,311200.0,31.6859,31.6859,31.6432,31.6574,311200.0
2013-07-18 15:00:00,44.44,44.44,44.4,44.4,100300.0,31.6574,31.6574,31.6289,31.6289,100300.0
2013-07-18 15:05:00,44.41,44.41,44.35,44.4,178100.0,31.636,31.636,31.5933,31.6289,178100.0
2013-07-18 15:10:00,44.41,44.43,44.38,44.39,256900.0,31.636,31.6503,31.6147,31.6218,256900.0
2013-07-18 15:15:00,44.4,44.4,44.36,44.38,94900.0,31.6289,31.6289,31.6004,31.6147,94900.0
2013-07-18 15:20:00,44.38,44.38,44.34,44.35,110400.0,31.6147,31.6147,31.5862,31.5933,110400.0
2013-07-18 15:25:00,44.36,44.38,44.35,44.38,151400.0,31.6004,31.6147,31.5933,31.6147,151400.0
2013-07-18 15:30:00,44.38,44.4,44.37,44.38,248900.0,31.6147,31.6289,31.6075,31.6147,248900.0
2013-07-18 15:35:00,44.39,44.4,44.37,44.39,236900.0,31.6218,31.6289,31.6075,31.6218,236900.0
2013-07-18 15:40:00,44.39,44.39,44.32,44.37,434500.0,31.6218,31.6218,31.5719,31.6075,434500.0
2013-07-18 15:45:00,44.37,44.4,44.34,44.39,449400.0,31.6075,31.6289,31.5862,31.6218,449400.0
2013-07-18 15:50:00,44.39,44.39,44.35,44.36,339600.0,31.6218,31.6218,31.5933,31.6004,339600.0
2013-07-18 15:55:00,44.35,44.43,44.35,44.42,1000200.0,31.5933,31.6503,31.5933,31.6432,1000200.0
2013-07-19 09:30:00,44.5,44.5,44.13,44.37,3559700.0,31.7001,31.7001,31.4366,31.6075,3559700.0
2013-07-19 09:35:00,44.37,44.43,44.28,44.31,330500.0,31.6075,31.6503,31.5434,31.5648,330500.0
2013-07-19 09:40:00,44.32,44.56,44.27,44.5,450000.0,31.5719,31.7429,31.5363,31.7001,450000.0
2013-07-19 09:45:00,44.5,44.64,44.49,44.55,489100.0,31.7001,31.7999,31.693,31.7358,489100.0
2013-07-19 09:50:00,44.56,44.61,44.53,44.6,254500.0,31.7429,31.7785,31.7215,31.7714,254500.0
2013-07-19 09:55:00,44.6,44.62,44.48,44.52,313400.0,31.7714,31.7856,31.6859,31.7144,313400.0
2013-07-19 10:00:00,44.52,44.61,44.49,44.56,254700.0,31.7144,31.7785,31.693,31.7429,254700.0
2013-07-19 10:05:00,44.56,44.57,44.48,44.52,199000.0,31.7429,31.75,31.6859,31.7144,199000.0
2013-07-19 10:10:00,44.52,44.52,44.45,44.47,147200.0,31.7144,31.7144,31.6645,31.6788,147200.0
2013-07-19 10:15:00,44.47,44.47,44.38,44.38,248700.0,31.6788,31.6788,31.6147,31.6147,248700.0
2013-07-19 10:20:00,44.38,44.46,44.36,44.43,178300.0,31.6147,31.6716,31.6004,31.6503,178300.0
2013-07-19 10:25:00,44.42,44.48,44.4,44.47,156200.0,31.6432,31.6859,31.6289,31.6788,156200.0
2013-07-19 10:30:00,44.47,44.52,44.47,44.49,346700.0,31.6788,31.7144,31.6788,31.693,346700.0
2013-07-19 10:35:00,44.48,44.59,44.48,44.59,288900.0,31.6859,31.7643,31.6859,31.7643,288900.0
2013-07-19 10:40:00,44.59,44.64,44.57,44.58,287600.0,31.7643,31.7999,31.75,31.7571,287600.0
2013-07-19 10:45:00,44.59,44.6,44.47,44.5,263100.0,31.7643,31.7714,31.6788,31.7001,263100.0
2013-07-19 10:50:00,44.5,44.52,44.47,44.47,104700.0,31.7001,31.7144,31.6788,31.6788,104700.0
2013-07-19 10:55:00,44.47,44.48,44.41,44.43,143100.0,31.6788,31.6859,31.636,31.6503,143100.0
2013-07-19 11:00:00,44.42,44.5,44.42,44.46,284900.0,31.6432,31.7001,31.6432,31.6716,284900.0
2013-07-19 11:05:00,44.45,44.48,44.43,44.48,131300.0,31.6645,31.6859,31.6503,31.6859,131300.0
2013-07-19 11:10:00,44.48,44.6,44.48,44.59,175800.0,31.6859,31.7714,31.6859,31.7643,175800.0
2013-07-19 11:15:00,44.59,44.6,44.56,44.58,138700.0,31.7643,31.7714,31.7429,31.7571,138700.0
2013-07-19 11:20:00,44.58,44.64,44.58,44.64,250000.0,31.7571,31.7999,31.7571,31.7999,250000.0
2013-07-19 11:25:00,44.64,44.73,44.63,44.72,440700.0,31.7999,31.864,31.7928,31.8569,440700.0
2013-07-19 11:30:00,44.72,44.76,44.7,44.73,399200.0,31.8569,31.8854,31.8426,31.864,399200.0
2013-07-19 11:35:00,44.73,44.74,44.6,44.61,216200.0,31.864,31.8711,31.7714,31.7785,216200.0
2013-07-19 11:40:00,44.61,44.66,44.59,44.64,160500.0,31.7785,31.8141,31.7643,31.7999,160500.0
2013-07-19 11:45:00,44.65,44.69,44.63,44.69,178200.0,31.807,31.8355,31.7928,31.8355,178200.0
2013-07-19 11:50:00,44.69,44.69,44.65,44.67,216200.0,31.8355,31.8355,31.807,31.8212,216200.0
2013-07-19 11:55:00,44.67,44.67,44.63,44.64,95700.0,31.8212,31.8212,31.7928,31.7999,95700.0
2013-07-19 12:00:00,44.65,44.66,44.63,44.64,85400.0,31.807,31.8141,31.7928,31.7999,85400.0
2013-07-19 12:05:00,44.64,44.68,44.63,44.66,134300.0,31.7999,31.8284,31.7928,31.8141,134300.0
2013-07-19 12:10:00,44.65,44.65,44.6,44.61,96400.0,31.807,31.807,31.7714,31.7785,96400.0
2013-07-19 12:15:00,44.61,44.61,44.56,44.58,115400.0,31.7785,31.7785,31.7429,31.7571,115400.0
2013-07-19 12:20:00,44.58,44.59,44.57,44.59,60600.0,31.7571,31.7643,31.75,31.7643,60600.0
2013-07-19 12:25:00,44.58,44.61,44.56,44.56,97100.0,31.7571,31.7785,31.7429,31.7429,97100.0
2013-07-19 12:30:00,44.57,44.57,44.51,44.52,125400.0,31.75,31.75,31.7073,31.7144,125400.0
2013-07-19 12:35:00,44.52,44.53,44.5,44.52,88600.0,31.7144,31.7215,31.7001,31.7144,88600.0
2013-07-19 12:40:00,44.53,44.56,44.52,44.55,81300.0,31.7215,31.7429,31.7144,31.7358,81300.0
2013-07-19 12:45:00,44.56,44.57,44.54,44.55,123300.0,31.7429,31.75,31.7286,31.7358,123300.0
2013-07-19 12:50:00,44.55,44.57,44.55,44.56,172400.0,31.7358,31.75,31.7358,31.7429,172400.0
2013-07-19 12:55:00,44.56,44.56,44.54,44.54,162300.0,31.7429,31.7429,31.7286,31.7286,162300.0
2013-07-19 13:00:00,44.54,44.56,44.52,44.53,80000.0,31.7286,31.7429,31.7144,31.7215,80000.0
2013-07-19 13:05:00,44.52,44.54,44.5,44.5,87700.0,31.7144,31.7286,31.7001,31.7001,87700.0
2013-07-19 13:10:00,44.51,44.54,44.5,44.53,92600.0,31.7073,31.7286,31.7001,31.7215,92600.0
2013-07-19 13:15:00,44.53,44.53,44.51,44.53,50000.0,31.7215,31.7215,31.7073,31.7215,50000.0
2013-07-19 13:20:00,44.53,44.54,44.52,44.53,80200.0,31.7215,31.7286,31.7144,31.7215,80200.0
2013-07-19 13:25:00,44.53,44.53,44.5,44.51,98400.0,31.7215,31.7215,31.7001,31.7073,98400.0
2013-07-19 13:30:00,44.52,44.53,44.5,44.52,72700.0,31.7144,31.7215,31.7001,31.7144,72700.0
2013-07-19 13:35:00,44.52,44.53,44.5,44.52,87600.0,31.7144,31.7215,31.7001,31.7144,87600.0
2013-07-19 13:40:00,44.51,44.57,44.51,44.56,129700.0,31.7073,31.75,31.7073,31.7429,129700.0
2013-07-19 13:45:00,44.56,44.58,44.53,44.53,110700.0,31.7429,31.7571,31.7215,31.7215,110700.0
2013-07-19 13:50:00,44.53,44.54,44.52,44.53,67600.0,31.7215,31.7286,31.7144,31.7215,67600.0
2013-07-19 13:55:00,44.53,44.54,44.52,44.53,46800.0,31.7215,31.7286,31.7144,31.7215,46800.0
2013-07-19 14:00:00,44.52,44.52,44.48,44.48,115200.0,31.7144,31.7144,31.6859,31.6859,115200.0
2013-07-19 14:05:00,44.49,44.52,44.48,44.52,87300.0,31.693,31.7144,31.6859,31.7144,87300.0
2013-07-19 14:10:00,44.52,44.55,44.52,44.53,82800.0,31.7144,31.7358,31.7144,31.7215,82800.0
2013-07-19 14:15:00,44.53,44.54,44.47,44.48,129100.0,31.7215,31.7286,31.6788,31.6859,129100.0
2013-07-19 14:20:00,44.47,44.49,44.45,44.48,150800.0,31.6788,31.693,31.6645,31.6859,150800.0
2013-07-19 14:25:00,44.48,44.5,44.47,44.49,74400.0,31.6859,31.7001,31.6788,31.693,74400.0
2013-07-19 14:30:00,44.5,44.5,44.47,44.47,81600.0,31.7001,31.7001,31.6788,31.6788,81600.0
2013-07-19 14:35:00,44.48,44.49,44.44,44.46,128000.0,31.6859,31.693,31.6574,31.6716,128000.0
2013-07-19 14:40:00,44.46,44.46,44.45,44.46,59100.0,31.6716,31.6716,31.6645,31.6716,59100.0
2013-07-19 14:45:00,44.46,44.46,44.45,44.46,49500.0,31.6716,31.6716,31.6645,31.6716,49500.0
2013-07-19 14:50:00,44.45,44.46,44.41,44.42,168800.0,31.6645,31.6716,31.636,31.6432,168800.0
2013-07-19 14:55:00,44.41,44.43,44.39,44.39,139500.0,31.636,31.6503,31.6218,31.6218,139500.0
2013-07-19 15:00:00,44.39,44.44,44.38,44.42,201100.0,31.6218,31.6574,31.6147,31.6432,201100.0
2013-07-19 15:05:00,44.42,44.43,44.38,44.39,150300.0,31.6432,31.6503,31.6147,31.6218,150300.0
2013-07-19 15:10:00,44.38,44.4,44.36,44.38,162400.0,31.6147,31.6289,31.6004,31.6147,162400.0
2013-07-19 15:15:00,44.38,44.4,44.37,44.39,104600.0,31.6147,31.6289,31.6075,31.6218,104600.0
2013-07-19 15:20:00,44.39,44.4,44.37,44.38,139300.0,31.6218,31.6289,31.6075,31.6147,139300.0
2013-07-19 15:25:00,44.38,44.39,44.35,44.37,207400.0,31.6147,31.6218,31.5933,31.6075,207400.0
2013-07-19 15:30:00,44.37,44.4,44.36,44.38,231400.0,31.6075,31.6289,31.6004,31.6147,231400.0
2013-07-19 15:35:00,44.38,44.4,44.38,44.4,113200.0,31.6147,31.6289,31.6147,31.6289,113200.0
2013-07-19 15:40:00,44.39,44.45,44.38,44.43,230900.0,31.6218,31.6645,31.6147,31.6503,230900.0
2013-07-19 15:45:00,44.43,44.46,44.41,44.46,324000.0,31.6503,31.6716,31.636,31.6716,324000.0
2013-07-19 15:50:00,44.46,44.48,44.44,44.45,397900.0,31.6716,31.6859,31.6574,31.6645,397900.0
2013-07-19 15:55:00,44.45,44.47,44.44,44.45,632400.0,31.6645,31.6788,31.6574,31.6645,632400.0
2013-07-22 09:30:00,44.48,44.54,44.28,44.28,735200.0,31.6859,31.7286,31.5434,31.5434,735200.0
2013-07-22 09:35:00,44.28,44.44,44.27,44.4,293900.0,31.5434,31.6574,31.5363,31.6289,293900.0
2013-07-22 09:40:00,44.41,44.43,44.35,44.42,404800.0,31.636,31.6503,31.5933,31.6432,404800.0
2013-07-22 09:45:00,44.43,44.46,44.39,44.44,376400.0,31.6503,31.6716,31.6218,31.6574,376400.0
2013-07-22 09:50:00,44.43,44.49,44.43,44.43,332900.0,31.6503,31.693,31.6503,31.6503,332900.0
2013-07-22 09:55:00,44.44,44.54,44.42,44.52,322500.0,31.6574,31.7286,31.6432,31.7144,322500.0
2013-07-22 10:00:00,44.52,44.52,44.44,44.5,336800.0,31.7144,31.7144,31.6574,31.7001,336800.0
2013-07-22 10:05:00,44.5,44.58,44.46,44.57,269100.0,31.7001,31.7571,31.6716,31.75,269100.0
2013-07-22 10:10:00,44.56,44.61,44.56,44.58,333300.0,31.7429,31.7785,31.7429,31.7571,333300.0
2013-07-22 10:15:00,44.58,44.59,44.55,44.58,230800.0,31.7571,31.7643,31.7358,31.7571,230800.0
2013-07-22 10:20:00,44.58,44.59,44.56,44.57,173900.0,31.7571,31.7643,31.7429,31.75,173900.0
2013-07-22 10:25:00,44.57,44.6,44.57,44.6,115200.0,31.75,31.7714,31.75,31.7714,115200.0
2013-07-22 10:30:00,44.59,44.7,44.59,44.69,233900.0,31.7643,31.8426,31.7643,31.8355,233900.0
2013-07-22 10:35:00,44.69,44.75,44.66,44.68,330500.0,31.8355,31.8782,31.8141,31.8284,330500.0
2013-07-22 10:40:00,44.68,44.78,44.67,44.77,190800.0,31.8284,31.8996,31.8212,31.8925,190800.0
2013-07-22 10:45:00,44.77,44.78,44.7,44.7,198500.0,31.8925,31.8996,31.8426,31.8426,198500.0
2013-07-22 10:50:00,44.7,44.72,44.65,44.68,170400.0,31.8426,31.8569,31.807,31.8284,170400.0
2013-07-22 10:55:00,44.69,44.74,44.69,44.72,95800.0,31.8355,31.8711,31.8355,31.8569,95800.0
2013-07-22 11:00:00,44.72,44.76,44.72,44.75,125800.0,31.8569,31.8854,31.8569,31.8782,125800.0
2013-07-22 11:05:00,44.75,44.76,44.74,44.76,105500.0,31.8782,31.8854,31.8711,31.8854,105500.0
2013-07-22 11:10:00,44.76,44.77,44.73,44.74,130300.0,31.8854,31.8925,31.864,31.8711,130300.0
2013-07-22 11:15:00,44.74,44.75,44.68,44.68,124500.0,31.8711,31.8782,31.8284,31.8284,124500.0
2013-07-22 11:20:00,44.68,44.73,44.68,44.73,105700.0,31.8284,31.864,31.8284,31.864,105700.0
2013-07-22 11:25:00,44.73,44.76,44.72,44.73,110200.0,31.864,31.8854,31.8569,31.864,110200.0
2013-07-22 11:30:00,44.73,44.75,44.7,44.71,149200.0,31.864,31.8782,31.8426,31.8497,149200.0
2013-07-22 11:35:00,44.72,44.74,44.71,44.72,158300.0,31.8569,31.8711,31.8497,31.8569,158300.0
2013-07-22 11:40:00,44.73,44.73,44.7,44.71,74800.0,31.864,31.864,31.8426,31.8497,74800.0
2013-07-22 11:45:00,44.71,44.73,44.71,44.72,71100.0,31.8497,31.864,31.8497,31.8569,71100.0
2013-07-22 11:50:00,44.72,44.73,44.68,44.69,124500.0,31.8569,31.864,31.8284,31.8355,124500.0
2013-07-22 11:55:00,44.7,44.71,44.66,44.66,96000.0,31.8426,31.8497,31.8141,31.8141,96000.0
2013-07-22 12:00:00,44.66,44.68,44.65,44.66,56700.0,31.8141,31.8284,31.807,31.8141,56700.0
2013-07-22 12:05:00,44.66,44.67,44.66,44.66,69500.0,31.8141,31.8212,31.8141,31.8141,69500.0
2013-07-22 12:10:00,44.66,44.68,44.65,44.65,80800.0,31.8141,31.8284,31.807,31.807,80800.0
2013-07-22 12:15:00,44.66,44.67,44.62,44.62,140900.0,31.8141,31.8212,31.7856,31.7856,140900.0
2013-07-22 12:20:00,44.63,44.65,44.62,44.62,107700.0,31.7928,31.807,31.7856,31.7856,107700.0
2013-07-22 12:25:00,44.62,44.66,44.61,44.66,120700.0,31.7856,31.8141,31.7785,31.8141,120700.0
2013-07-22 12:30:00,44.65,44.67,44.65,44.66,114700.0,31.807,31.8212,31.807,31.8141,114700.0
2013-07-22 12:35:00,44.67,44.67,44.66,44.66,45000.0,31.8212,31.8212,31.8141,31.8141,45000.0
2013-07-22 12:40:00,44.66,44.71,44.66,44.69,212400.0,31.8141,31.8497,31.8141,31.8355,212400.0
2013-07-22 12:45:00,44.69,44.73,44.69,44.72,243700.0,31.8355,31.864,31.8355,31.8569,243700.0
2013-07-22 12:50:00,44.71,44.73,44.69,44.69,313500.0,31.8497,31.864,31.8355,31.8355,313500.0
2013-07-22 12:55:00,44.69,44.73,44.68,44.7,83700.0,31.8355,31.864,31.8284,31.8426,83700.0
2013-07-22 13:00:00,44.71,44.71,44.69,44.69,383000.0,31.8497,31.8497,31.8355,31.8355,383000.0
2013-07-22 13:05:00,44.7,44.7,44.66,44.67,414600.0,31.8426,31.8426,31.8141,31.8212,414600.0
2013-07-22 13:10:00,44.67,44.69,44.65,44.66,212600.0,31.8212,31.8355,31.807,31.8141,212600.0
2013-07-22 13:15:00,44.66,44.7,44.65,44.67,224100.0,31.8141,31.8426,31.807,31.8212,224100.0
2013-07-22 13:20:00,44.68,44.7,44.67,44.7,62100.0,31.8284,31.8426,31.8212,31.8426,62100.0
2013-07-22 13:25:00,44.7,44.71,44.67,44.67,235900.0,31.8426,31.8497,31.8212,31.8212,235900.0
2013-07-22 13:30:00,44.67,44.68,44.64,44.64,167700.0,31.8212,31.8284,31.7999,31.7999,167700.0
2013-07-22 13:35:00,44.64,44.65,44.6,44.6,165500.0,31.7999,31.807,31.7714,31.7714,165500.0
2013-07-22 13:40:00,44.6,44.65,44.59,44.65,91100.0,31.7714,31.807,31.7643,31.807,91100.0
2013-07-22 13:45:00,44.65,44.65,44.57,44.59,115800.0,31.807,31.807,31.75,31.7643,115800.0
2013-07-22 13:50:00,44.59,44.59,44.55,44.55,75500.0,31.7643,31.7643,31.7358,31.7358,75500.0
2013-07-22 13:55:00,44.55,44.59,44.55,44.59,97800.0,31.7358,31.7643,31.7358,31.7643,97800.0
2013-07-22 14:00:00,44.59,44.59,44.53,44.54,95400.0,31.7643,31.7643,31.7215,31.7286,95400.0
2013-07-22 14:05:00,44.53,44.59,44.52,44.59,119200.0,31.7215,31.7643,31.7144,31.7643,119200.0
2013-07-22 14:10:00,44.58,44.64,44.58,44.6,157500.0,31.7571,31.7999,31.7571,31.7714,157500.0
2013-07-22 14:15:00,44.61,44.62,44.57,44.59,137100.0,31.7785,31.7856,31.75,31.7643,137100.0
2013-07-22 14:20:00,44.59,44.59,44.55,44.55,97800.0,31.7643,31.7643,31.7358,31.7358,97800.0
2013-07-22 14:25:00,44.54,44.59,44.52,44.59,205500.0,31.7286,31.7643,31.7144,31.7643,205500.0
2013-07-22 14:30:00,44.59,44.64,44.59,44.61,222100.0,31.7643,31.7999,31.7643,31.7785,222100.0
2013-07-22 14:35:00,44.61,44.62,44.57,44.59,207000.0,31.7785,31.7856,31.75,31.7643,207000.0
2013-07-22 14:40:00,44.59,44.62,44.58,44.6,124600.0,31.7643,31.7856,31.7571,31.7714,124600.0
2013-07-22 14:45:00,44.6,44.62,44.6,44.6,90200.0,31.7714,31.7856,31.7714,31.7714,90200.0
2013-07-22 14:50:00,44.61,44.61,44.57,44.57,90900.0,31.7785,31.7785,31.75,31.75,90900.0
2013-07-22 14:55:00,44.57,44.58,44.56,44.58,125700.0,31.75,31.7571,31.7429,31.7571,125700.0
2013-07-22 15:00:00,44.58,44.61,44.57,44.59,246700.0,31.7571,31.7785,31.75,31.7643,246700.0
2013-07-22 15:05:00,44.59,44.6,44.56,44.57,135900.0,31.7643,31.7714,31.7429,31.75,135900.0
2013-07-22 15:10:00,44.57,44.58,44.55,44.55,99700.0,31.75,31.7571,31.7358,31.7358,99700.0
2013-07-22 15:15:00,44.55,44.59,44.55,44.58,186800.0,31.7358,31.7643,31.7358,31.7571,186800.0
2013-07-22 15:20:00,44.58,44.59,44.55,44.55,118500.0,31.7571,31.7643,31.7358,31.7358,118500.0
2013-07-22 15:25:00,44.55,44.59,44.54,44.58,251900.0,31.7358,31.7643,31.7286,31.7571,251900.0
2013-07-22 15:30:00,44.58,44.58,44.55,44.56,150300.0,31.7571,31.7571,31.7358,31.7429,150300.0
2013-07-22 15:35:00,44.57,44.59,44.55,44.57,566000.0,31.75,31.7643,31.7358,31.75,566000.0
2013-07-22 15:40:00,44.57,44.59,44.56,44.56,221200.0,31.75,31.7643,31.7429,31.7429,221200.0
2013-07-22 15:45:00,44.56,44.59,44.56,44.58,533400.0,31.7429,31.7643,31.7429,31.7571,533400.0
2013-07-22 15:50:00,44.57,44.58,44.55,44.57,357900.0,31.75,31.7571,31.7358,31.75,357900.0
2013-07-22 15:55:00,44.57,44.63,44.56,44.62,931400.0,31.75,31.7928,31.7429,31.7856,931400.0
2013-07-23 09:30:00,44.68,44.79,44.65,44.73,376400.0,31.8284,31.9067,31.807,31.864,376400.0
2013-07-23 09:35:00,44.73,44.73,44.61,44.61,185500.0,31.864,31.864,31.7785,31.7785,185500.0
2013-07-23 09:40:00,44.61,44.65,44.53,44.59,379300.0,31.7785,31.807,31.7215,31.7643,379300.0
2013-07-23 09:45:00,44.58,44.62,44.56,44.59,263500.0,31.7571,31.7856,31.7429,31.7643,263500.0
2013-07-23 09:50:00,44.59,44.61,44.56,44.56,198800.0,31.7643,31.7785,31.7429,31.7429,198800.0
2013-07-23 09:55:00,44.56,44.63,44.55,44.61,348800.0,31.7429,31.7928,31.7358,31.7785,348800.0
2013-07-23 10:00:00,44.61,44.61,44.56,44.59,177800.0,31.7785,31.7785,31.7429,31.7643,177800.0
2013-07-23 10:05:00,44.59,44.6,44.51,44.53,348600.0,31.7643,31.7714,31.7073,31.7215,348600.0
2013-07-23 10:10:00,44.53,44.59,44.51,44.55,303900.0,31.7215,31.7643,31.7073,31.7358,303900.0
2013-07-23 10:15:00,44.55,44.6,44.55,44.59,207500.0,31.7358,31.7714,31.7358,31.7643,207500.0
2013-07-23 10:20:00,44.59,44.61,44.56,44.57,129800.0,31.7643,31.7785,31.7429,31.75,129800.0
2013-07-23 10:25:00,44.56,44.65,44.56,44.62,241100.0,31.7429,31.807,31.7429,31.7856,241100.0
2013-07-23 10:30:00,44.61,44.63,44.55,44.63,198300.0,31.7785,31.7928,31.7358,31.7928,198300.0
2013-07-23 10:35:00,44.63,44.63,44.57,44.58,136900.0,31.7928,31.7928,31.75,31.7571,136900.0
2013-07-23 10:40:00,44.58,44.63,44.57,44.61,167700.0,31.7571,31.7928,31.75,31.7785,167700.0
2013-07-23 10:45:00,44.61,44.64,44.56,44.57,112700.0,31.7785,31.7999,31.7429,31.75,112700.0
2013-07-23 10:50:00,44.58,44.6,44.56,44.6,110000.0,31.7571,31.7714,31.7429,31.7714,110000.0
2013-07-23 10:55:00,44.59,44.6,44.55,44.55,149800.0,31.7643,31.7714,31.7358,31.7358,149800.0
2013-07-23 11:00:00,44.55,44.56,44.52,44.54,147700.0,31.7358,31.7429,31.7144,31.7286,147700.0
2013-07-23 11:05:00,44.54,44.57,44.53,44.56,84500.0,31.7286,31.75,31.7215,31.7429,84500.0
2013-07-23 11:10:00,44.56,44.6,44.55,44.55,119800.0,31.7429,31.7714,31.7358,31.7358,119800.0
2013-07-23 11:15:00,44.54,44.57,44.53,44.57,64900.0,31.7286,31.75,31.7215,31.75,64900.0
2013-07-23 11:20:00,44.57,44.62,44.56,44.61,85400.0,31.75,31.7856,31.7429,31.7785,85400.0
2013-07-23 11:25:00,44.61,44.62,44.58,44.59,99500.0,31.7785,31.7856,31.7571,31.7643,99500.0
2013-07-23 11:30:00,44.6,44.64,44.59,44.59,102300.0,31.7714,31.7999,31.7643,31.7643,102300.0
2013-07-23 11:35:00,44.6,44.61,44.55,44.57,153900.0,31.7714,31.7785,31.7358,31.75,153900.0
2013-07-23 11:40:00,44.58,44.62,44.57,44.62,47700.0,31.7571,31.7856,31.75,31.7856,47700.0
2013-07-23 11:45:00,44.61,44.7,44.61,44.69,127000.0,31.7785,31.8426,31.7785,31.8355,127000.0
2013-07-23 11:50:00,44.69,44.69,44.62,44.64,264900.0,31.8355,31.8355,31.7856,31.7999,264900.0
2013-07-23 11:55:00,44.63,44.64,44.6,44.6,101500.0,31.7928,31.7999,31.7714,31.7714,101500.0
2013-07-23 12:00:00,44.6,44.62,44.58,44.58,83800.0,31.7714,31.7856,31.7571,31.7571,83800.0
2013-07-23 12:05:00,44.59,44.62,44.57,44.62,122200.0,31.7643,31.7856,31.75,31.7856,122200.0
2013-07-23 12:10:00,44.62,44.63,44.6,44.6,109900.0,31.7856,31.7928,31.7714,31.7714,109900.0
2013-07-23 12:15:00,44.6,44.63,44.59,44.6,68900.0,31.7714,31.7928,31.7643,31.7714,68900.0
2013-07-23 12:20:00,44.61,44.64,44.53,44.58,340700.0,31.7785,31.7999,31.7215,31.7571,340700.0
2013-07-23 12:25:00,44.58,44.61,44.57,44.57,112000.0,31.7571,31.7785,31.75,31.75,112000.0
2013-07-23 12:30:00,44.57,44.58,44.54,44.56,128400.0,31.75,31.7571,31.7286,31.7429,128400.0
2013-07-23 12:35:00,44.56,44.57,44.53,44.54,98500.0,31.7429,31.75,31.7215,31.7286,98500.0
2013-07-23 12:40:00,44.54,44.55,44.53,44.54,91900.0,31.7286,31.7358,31.7215,31.7286,91900.0
2013-07-23 12:45:00,44.54,44.54,44.52,44.54,88600.0,31.7286,31.7286,31.7144,31.7286,88600.0
2013-07-23 12:50:00,44.54,44.58,44.53,44.56,69500.0,31.7286,31.7571,31.7215,31.7429,69500.0
2013-07-23 12:55:00,44.57,44.57,44.53,44.53,98600.0,31.75,31.75,31.7215,31.7215,98600.0
2013-07-23 13:00:00,44.53,44.58,44.52,44.58,81800.0,31.7215,31.7571,31.7144,31.7571,81800.0
2013-07-23 13:05:00,44.58,44.61,44.56,44.56,127900.0,31.7571,31.7785,31.7429,31.7429,127900.0
2013-07-23 13:10:00,44.56,44.59,44.56,44.58,68000.0,31.7429,31.7643,31.7429,31.7571,68000.0
2013-07-23 13:15:00,44.57,44.61,44.57,44.6,69500.0,31.75,31.7785,31.75,31.7714,69500.0
2013-07-23 13:20:00,44.59,44.62,44.58,44.59,96300.0,31.7643,31.7856,31.7571,31.7643,96300.0
2013-07-23 13:25:00,44.58,44.59,44.56,44.57,48000.0,31.7571,31.7643,31.7429,31.75,48000.0
2013-07-23 13:30:00,44.57,44.6,44.57,44.58,87800.0,31.75,31.7714,31.75,31.7571,87800.0
2013-07-23 13:35:00,44.59,44.6,44.56,44.58,112100.0,31.7643,31.7714,31.7429,31.7571,112100.0
2013-07-23 13:40:00,44.57,44.58,44.55,44.56,55600.0,31.75,31.7571,31.7358,31.7429,55600.0
2013-07-23 13:45:00,44.56,44.58,44.54,44.54,76300.0,31.7429,31.7571,31.7286,31.7286,76300.0
2013-07-23 13:50:00,44.54,44.58,44.54,44.58,82100.0,31.7286,31.7571,31.7286,31.7571,82100.0
2013-07-23 13:55:00,44.58,44.58,44.53,44.54,80900.0,31.7571,31.7571,31.7215,31.7286,80900.0
2013-07-23 14:00:00,44.54,44.55,44.52,44.52,85300.0,31.7286,31.7358,31.7144,31.7144,85300.0
2013-07-23 14:05:00,44.52,44.57,44.52,44.53,109400.0,31.7144,31.75,31.7144,31.7215,109400.0
2013-07-23 14:10:00,44.53,44.54,44.5,44.5,103800.0,31.7215,31.7286,31.7001,31.7001,103800.0
2013-07-23 14:15:00,44.51,44.57,44.5,44.56,293400.0,31.7073,31.75,31.7001,31.7429,293400.0
2013-07-23 14:20:00,44.56,44.56,44.54,44.54,82200.0,31.7429,31.7429,31.7286,31.7286,82200.0
2013-07-23 14:25:00,44.55,44.56,44.52,44.54,219700.0,31.7358,31.7429,31.7144,31.7286,219700.0
2013-07-23 14:30:00,44.54,44.55,44.53,44.54,91000.0,31.7286,31.7358,31.7215,31.7286,91000.0
2013-07-23 14:35:00,44.55,44.57,44.52,44.55,138800.0,31.7358,31.75,31.7144,31.7358,138800.0
2013-07-23 14:40:00,44.56,44.61,44.55,44.6,177800.0,31.7429,31.7785,31.7358,31.7714,177800.0
2013-07-23 14:45:00,44.6,44.6,44.57,44.59,94700.0,31.7714,31.7714,31.75,31.7643,94700.0
2013-07-23 14:50:00,44.59,44.6,44.57,44.57,116600.0,31.7643,31.7714,31.75,31.75,116600.0
2013-07-23 14:55:00,44.58,44.59,44.56,44.59,95400.0,31.7571,31.7643,31.7429,31.7643,95400.0
2013-07-23 15:00:00,44.59,44.62,44.57,44.62,94600.0,31.7643,31.7856,31.75,31.7856,94600.0
2013-07-23 15:05:00,44.62,44.63,44.61,44.63,56300.0,31.7856,31.7928,31.7785,31.7928,56300.0
2013-07-23 15:10:00,44.62,44.64,44.58,44.59,157200.0,31.7856,31.7999,31.7571,31.7643,157200.0
2013-07-23 15:15:00,44.59,44.6,44.57,44.58,102500.0,31.7643,31.7714,31.75,31.7571,102500.0
2013-07-23 15:20:00,44.58,44.58,44.54,44.54,185400.0,31.7571,31.7571,31.7286,31.7286,185400.0
2013-07-23 15:25:00,44.54,44.55,44.51,44.54,140500.0,31.7286,31.7358,31.7073,31.7286,140500.0
2013-07-23 15:30:00,44.54,44.57,44.53,44.54,194400.0,31.7286,31.75,31.7215,31.7286,194400.0
2013-07-23 15:35:00,44.54,44.54,44.52,44.54,123100.0,31.7286,31.7286,31.7144,31.7286,123100.0
2013-07-23 15:40:00,44.54,44.58,44.52,44.54,214300.0,31.7286,31.7571,31.7144,31.7286,214300.0
2013-07-23 15:45:00,44.55,44.56,44.51,44.51,215000.0,31.7358,31.7429,31.7073,31.7073,215000.0
2013-07-23 15:50:00,44.51,44.54,44.5,44.53,302400.0,31.7073,31.7286,31.7001,31.7215,302400.0
2013-07-23 15:55:00,44.53,44.58,44.53,44.56,589900.0,31.7215,31.7571,31.7215,31.7429,589900.0
2013-07-24 09:30:00,44.65,44.73,44.5,44.52,449800.0,31.807,31.864,31.7001,31.7144,449800.0
2013-07-24 09:35:00,44.52,44.57,44.49,44.55,290100.0,31.7144,31.75,31.693,31.7358,290100.0
2013-07-24 09:40:00,44.55,44.61,44.49,44.51,486500.0,31.7358,31.7785,31.693,31.7073,486500.0
2013-07-24 09:45:00,44.5,44.57,44.5,44.55,185600.0,31.7001,31.75,31.7001,31.7358,185600.0
2013-07-24 09:50:00,44.56,44.56,44.46,44.51,307900.0,31.7429,31.7429,31.6716,31.7073,307900.0
2013-07-24 09:55:00,44.5,44.53,44.48,44.5,145800.0,31.7001,31.7215,31.6859,31.7001,145800.0
2013-07-24 10:00:00,44.51,44.57,44.46,44.49,346700.0,31.7073,31.75,31.6716,31.693,346700.0
2013-07-24 10:05:00,44.49,44.53,44.46,44.51,231000.0,31.693,31.7215,31.6716,31.7073,231000.0
2013-07-24 10:10:00,44.51,44.53,44.45,44.53,242500.0,31.7073,31.7215,31.6645,31.7215,242500.0
2013-07-24 10:15:00,44.52,44.57,44.5,44.55,172800.0,31.7144,31.75,31.7001,31.7358,172800.0
2013-07-24 10:20:00,44.56,44.59,44.5,44.51,189100.0,31.7429,31.7643,31.7001,31.7073,189100.0
2013-07-24 10:25:00,44.51,44.53,44.5,44.52,149700.0,31.7073,31.7215,31.7001,31.7144,149700.0
2013-07-24 10:30:00,44.52,44.58,44.51,44.56,199700.0,31.7144,31.7571,31.7073,31.7429,199700.0
2013-07-24 10:35:00,44.56,44.61,44.54,44.55,318300.0,31.7429,31.7785,31.7286,31.7358,318300.0
2013-07-24 10:40:00,44.55,44.57,44.5,44.55,210500.0,31.7358,31.75,31.7001,31.7358,210500.0
2013-07-24 10:45:00,44.55,44.57,44.53,44.55,272600.0,31.7358,31.75,31.7215,31.7358,272600.0
2013-07-24 10:50:00,44.56,44.57,44.52,44.56,104500.0,31.7429,31.75,31.7144,31.7429,104500.0
2013-07-24 10:55:00,44.55,44.57,44.5,44.51,235600.0,31.7358,31.75,31.7001,31.7073,235600.0
2013-07-24 11:00:00,44.51,44.52,44.46,44.47,201900.0,31.7073,31.7144,31.6716,31.6788,201900.0
2013-07-24 11:05:00,44.47,44.5,44.46,44.48,210400.0,31.6788,31.7001,31.6716,31.6859,210400.0
2013-07-24 11:10:00,44.48,44.51,44.45,44.45,769700.0,31.6859,31.7073,31.6645,31.6645,769700.0
2013-07-24 11:15:00,44.45,44.48,44.44,44.45,126000.0,31.6645,31.6859,31.6574,31.6645,126000.0
2013-07-24 11:20:00,44.44,44.45,44.39,44.4,383200.0,31.6574,31.6645,31.6218,31.6289,383200.0
2013-07-24 11:25:00,44.41,44.43,44.39,44.43,122100.0,31.636,31.6503,31.6218,31.6503,122100.0
2013-07-24 11:30:00,44.43,44.45,44.4,44.41,284400.0,31.6503,31.6645,31.6289,31.636,284400.0
2013-07-24 11:35:00,44.42,44.45,44.4,44.41,534000.0,31.6432,31.6645,31.6289,31.636,534000.0
2013-07-24 11:40:00,44.4,44.46,44.4,44.42,126400.0,31.6289,31.6716,31.6289,31.6432,126400.0
2013-07-24 11:45:00,44.43,44.44,44.4,44.41,127100.0,31.6503,31.6574,31.6289,31.636,127100.0
2013-07-24 11:50:00,44.41,44.44,44.41,44.42,61500.0,31.636,31.6574,31.636,31.6432,61500.0
2013-07-24 11:55:00,44.41,44.42,44.39,44.4,155500.0,31.636,31.6432,31.6218,31.6289,155500.0
2013-07-24 12:00:00,44.4,44.41,44.35,44.39,562900.0,31.6289,31.636,31.5933,31.6218,562900.0
2013-07-24 12:05:00,44.39,44.4,44.35,44.35,136000.0,31.6218,31.6289,31.5933,31.5933,136000.0
2013-07-24 12:10:00,44.35,44.38,44.28,44.29,443800.0,31.5933,31.6147,31.5434,31.5505,443800.0
2013-07-24 12:15:00,44.29,44.32,44.25,44.31,246200.0,31.5505,31.5719,31.5221,31.5648,246200.0
2013-07-24 12:20:00,44.32,44.32,44.27,44.3,177800.0,31.5719,31.5719,31.5363,31.5577,177800.0
2013-07-24 12:25:00,44.3,44.3,44.27,44.29,146300.0,31.5577,31.5577,31.5363,31.5505,146300.0
2013-07-24 12:30:00,44.29,44.33,44.26,44.32,235800.0,31.5505,31.579,31.5292,31.5719,235800.0
2013-07-24 12:35:00,44.32,44.42,44.32,44.41,245000.0,31.5719,31.6432,31.5719,31.636,245000.0
2013-07-24 12:40:00,44.4,44.46,44.38,44.45,109400.0,31.6289,31.6716,31.6147,31.6645,109400.0
2013-07-24 12:45:00,44.45,44.47,44.42,44.43,106200.0,31.6645,31.6788,31.6432,31.6503,106200.0
2013-07-24 12:50:00,44.43,44.46,44.41,44.44,101500.0,31.6503,31.6716,31.636,31.6574,101500.0
2013-07-24 12:55:00,44.45,44.46,44.4,44.43,92000.0,31.6645,31.6716,31.6289,31.6503,92000.0
2013-07-24 13:00:00,44.43,44.51,44.43,44.49,100300.0,31.6503,31.7073,31.6503,31.693,100300.0
2013-07-24 13:05:00,44.48,44.5,44.44,44.45,141900.0,31.6859,31.7001,31.6574,31.6645,141900.0
2013-07-24 13:10:00,44.45,44.47,44.44,44.45,149400.0,31.6645,31.6788,31.6574,31.6645,149400.0
2013-07-24 13:15:00,44.46,44.47,44.43,44.46,182300.0,31.6716,31.6788,31.6503,31.6716,182300.0
2013-07-24 13:20:00,44.45,44.46,44.41,44.44,147800.0,31.6645,31.6716,31.636,31.6574,147800.0
2013-07-24 13:25:00,44.44,44.46,44.42,44.44,86800.0,31.6574,31.6716,31.6432,31.6574,86800.0
2013-07-24 13:30:00,44.44,44.44,44.4,44.4,91600.0,31.6574,31.6574,31.6289,31.6289,91600.0
2013-07-24 13:35:00,44.4,44.41,44.36,44.37,95200.0,31.6289,31.636,31.6004,31.6075,95200.0
2013-07-24 13:40:00,44.37,44.38,44.33,44.33,100000.0,31.6075,31.6147,31.579,31.579,100000.0
2013-07-24 13:45:00,44.34,44.38,44.32,44.33,137800.0,31.5862,31.6147,31.5719,31.579,137800.0
2013-07-24 13:50:00,44.33,44.39,44.33,44.36,93600.0,31.579,31.6218,31.579,31.6004,93600.0
2013-07-24 13:55:00,44.37,44.37,44.31,44.36,137200.0,31.6075,31.6075,31.5648,31.6004,137200.0
2013-07-24 14:00:00,44.36,44.45,44.36,44.44,130800.0,31.6004,31.6645,31.6004,31.6574,130800.0
2013-07-24 14:05:00,44.44,44.47,44.43,44.43,93500.0,31.6574,31.6788,31.6503,31.6503,93500.0
2013-07-24 14:10:00,44.44,44.45,44.41,44.41,87900.0,31.6574,31.6645,31.636,31.636,87900.0
2013-07-24 14:15:00,44.41,44.44,44.38,44.39,128300.0,31.636,31.6574,31.6147,31.6218,128300.0
2013-07-24 14:20:00,44.39,44.4,44.37,44.37,69200.0,31.6218,31.6289,31.6075,31.6075,69200.0
2013-07-24 14:25:00,44.38,44.44,44.37,44.42,98000.0,31.6147,31.6574,31.6075,31.6432,98000.0
2013-07-24 14:30:00,44.43,44.43,44.35,44.36,84300.0,31.6503,31.6503,31.5933,31.6004,84300.0
2013-07-24 14:35:00,44.35,44.39,44.35,44.38,69800.0,31.5933,31.6218,31.5933,31.6147,69800.0
2013-07-24 14:40:00,44.37,44.38,44.33,44.33,92600.0,31.6075,31.6147,31.579,31.579,92600.0
2013-07-24 14:45:00,44.33,44.4,44.33,44.4,196900.0,31.579,31.6289,31.579,31.6289,196900.0
2013-07-24 14:50:00,44.4,44.47,44.4,44.47,102300.0,31.6289,31.6788,31.6289,31.6788,102300.0
2013-07-24 14:55:00,44.46,44.49,44.43,44.46,111900.0,31.6716,31.693,31.6503,31.6716,111900.0
2013-07-24 15:00:00,44.46,44.47,44.41,44.41,102900.0,31.6716,31.6788,31.636,31.636,102900.0
2013-07-24 15:05:00,44.42,44.42,44.36,44.37,154700.0,31.6432,31.6432,31.6004,31.6075,154700.0
2013-07-24 15:10:00,44.37,44.38,44.31,44.33,262400.0,31.6075,31.6147,31.5648,31.579,262400.0
2013-07-24 15:15:00,44.33,44.34,44.26,44.27,256300.0,31.579,31.5862,31.5292,31.5363,256300.0
2013-07-24 15:20:00,44.27,44.36,44.26,44.35,252800.0,31.5363,31.6004,31.5292,31.5933,252800.0
2013-07-24 15:25:00,44.35,44.38,44.34,44.34,112800.0,31.5933,31.6147,31.5862,31.5862,112800.0
2013-07-24 15:30:00,44.34,44.35,44.27,44.3,246200.0,31.5862,31.5933,31.5363,31.5577,246200.0
2013-07-24 15:35:00,44.3,44.33,44.29,44.29,231700.0,31.5577,31.579,31.5505,31.5505,231700.0
2013-07-24 15:40:00,44.3,44.37,44.29,44.31,421000.0,31.5577,31.6075,31.5505,31.5648,421000.0
2013-07-24 15:45:00,44.32,44.36,44.31,44.36,234600.0,31.5719,31.6004,31.5648,31.6004,234600.0
2013-07-24 15:50:00,44.36,44.36,44.25,44.26,579700.0,31.6004,31.6004,31.5221,31.5292,579700.0
2013-07-24 15:55:00,44.25,44.32,44.25,44.31,951000.0,31.5221,31.5719,31.5221,31.5648,951000.0
2013-07-25 09:30:00,44.21,44.23,43.93,44.0,1024600.0,31.4936,31.5078,31.2941,31.344,1024600.0
2013-07-25 09:35:00,44.01,44.01,43.65,43.8,672100.0,31.3511,31.3511,31.0946,31.2015,672100.0
2013-07-25 09:40:00,43.8,43.88,43.78,43.87,403400.0,31.2015,31.2585,31.1872,31.2514,403400.0
2013-07-25 09:45:00,43.88,43.92,43.83,43.91,284500.0,31.2585,31.287,31.2229,31.2798,284500.0
2013-07-25 09:50:00,43.9,43.92,43.85,43.89,553700.0,31.2727,31.287,31.2371,31.2656,553700.0
2013-07-25 09:55:00,43.89,43.93,43.88,43.91,314100.0,31.2656,31.2941,31.2585,31.2798,314100.0
2013-07-25 10:00:00,43.92,43.98,43.91,43.98,352400.0,31.287,31.3297,31.2798,31.3297,352400.0
2013-07-25 10:05:00,43.98,44.01,43.95,43.97,326200.0,31.3297,31.3511,31.3083,31.3226,326200.0
2013-07-25 10:10:00,43.97,43.97,43.9,43.91,286000.0,31.3226,31.3226,31.2727,31.2798,286000.0
2013-07-25 10:15:00,43.91,43.92,43.78,43.79,376400.0,31.2798,31.287,31.1872,31.1944,376400.0
2013-07-25 10:20:00,43.79,43.88,43.78,43.86,274000.0,31.1944,31.2585,31.1872,31.2442,274000.0
2013-07-25 10:25:00,43.86,43.87,43.8,43.82,306400.0,31.2442,31.2514,31.2015,31.2157,306400.0
2013-07-25 10:30:00,43.83,43.85,43.8,43.8,235700.0,31.2229,31.2371,31.2015,31.2015,235700.0
2013-07-25 10:35:00,43.8,43.81,43.69,43.7,489300.0,31.2015,31.2086,31.1231,31.1303,489300.0
2013-07-25 10:40:00,43.7,43.78,43.7,43.78,195500.0,31.1303,31.1872,31.1303,31.1872,195500.0
2013-07-25 10:45:00,43.78,43.79,43.75,43.75,234600.0,31.1872,31.1944,31.1659,31.1659,234600.0
2013-07-25 10:50:00,43.75,43.77,43.74,43.75,282700.0,31.1659,31.1801,31.1587,31.1659,282700.0
2013-07-25 10:55:00,43.75,43.76,43.74,43.75,125200.0,31.1659,31.173,31.1587,31.1659,125200.0
2013-07-25 11:00:00,43.74,43.75,43.66,43.66,265400.0,31.1587,31.1659,31.1018,31.1018,265400.0
2013-07-25 11:05:00,43.67,43.68,43.64,43.66,411300.0,31.1089,31.116,31.0875,31.1018,411300.0
2013-07-25 11:10:00,43.66,43.68,43.65,43.68,234700.0,31.1018,31.116,31.0946,31.116,234700.0
2013-07-25 11:15:00,43.68,43.68,43.59,43.59,337000.0,31.116,31.116,31.0519,31.0519,337000.0
2013-07-25 11:20:00,43.59,43.59,43.51,43.52,323300.0,31.0519,31.0519,30.9949,31.002,323300.0
2013-07-25 11:25:00,43.52,43.61,43.51,43.6,398900.0,31.002,31.0661,30.9949,31.059,398900.0
2013-07-25 11:30:00,43.6,43.64,43.58,43.6,392000.0,31.059,31.0875,31.0448,31.059,392000.0
2013-07-25 11:35:00,43.61,43.66,43.6,43.61,224500.0,31.0661,31.1018,31.059,31.0661,224500.0
2013-07-25 11:40:00,43.61,43.71,43.6,43.69,278100.0,31.0661,31.1374,31.059,31.1231,278100.0
2013-07-25 11:45:00,43.69,43.71,43.67,43.69,136600.0,31.1231,31.1374,31.1089,31.1231,136600.0
2013-07-25 11:50:00,43.69,43.7,43.66,43.68,211300.0,31.1231,31.1303,31.1018,31.116,211300.0
2013-07-25 11:55:00,43.68,43.68,43.65,43.65,157400.0,31.116,31.116,31.0946,31.0946,157400.0
2013-07-25 12:00:00,43.66,43.66,43.62,43.62,230800.0,31.1018,31.1018,31.0733,31.0733,230800.0
2013-07-25 12:05:00,43.62,43.65,43.62,43.65,119300.0,31.0733,31.0946,31.0733,31.0946,119300.0
2013-07-25 12:10:00,43.64,43.68,43.6,43.6,258900.0,31.0875,31.116,31.059,31.059,258900.0
2013-07-25 12:15:00,43.6,43.61,43.44,43.44,767000.0,31.059,31.0661,30.945,30.945,767000.0
2013-07-25 12:20:00,43.44,43.55,43.43,43.49,516000.0,30.945,31.0234,30.9379,30.9807,516000.0
2013-07-25 12:25:00,43.5,43.52,43.44,43.44,1225600.0,30.9878,31.002,30.945,30.945,1225600.0
2013-07-25 12:30:00,43.43,43.49,43.42,43.48,230000.0,30.9379,30.9807,30.9308,30.9735,230000.0
2013-07-25 12:35:00,43.49,43.51,43.46,43.5,272700.0,30.9807,30.9949,30.9593,30.9878,272700.0
2013-07-25 12:40:00,43.49,43.51,43.47,43.49,380500.0,30.9807,30.9949,30.9664,30.9807,380500.0
2013-07-25 12:45:00,43.5,43.55,43.49,43.53,320300.0,30.9878,31.0234,30.9807,31.0092,320300.0
2013-07-25 12:50:00,43.54,43.54,43.51,43.53,473000.0,31.0163,31.0163,30.9949,31.0092,473000.0
2013-07-25 12:55:00,43.53,43.54,43.49,43.49,395500.0,31.0092,31.0163,30.9807,30.9807,395500.0
2013-07-25 13:00:00,43.5,43.52,43.48,43.51,243500.0,30.9878,31.002,30.9735,30.9949,243500.0
2013-07-25 13:05:00,43.51,43.53,43.47,43.47,139800.0,30.9949,31.0092,30.9664,30.9664,139800.0
2013-07-25 13:10:00,43.48,43.49,43.45,43.47,239600.0,30.9735,30.9807,30.9522,30.9664,239600.0
2013-07-25 13:15:00,43.47,43.48,43.46,43.47,47200.0,30.9664,30.9735,30.9593,30.9664,47200.0
2013-07-25 13:20:00,43.46,43.47,43.45,43.47,117300.0,30.9593,30.9664,30.9522,30.9664,117300.0
2013-07-25 13:25:00,43.46,43.49,43.45,43.47,217900.0,30.9593,30.9807,30.9522,30.9664,217900.0
2013-07-25 13:30:00,43.46,43.49,43.46,43.49,246100.0,30.9593,30.9807,30.9593,30.9807,246100.0
2013-07-25 13:35:00,43.48,43.52,43.47,43.49,189000.0,30.9735,31.002,30.9664,30.9807,189000.0
2013-07-25 13:40:00,43.48,43.5,43.48,43.5,160700.0,30.9735,30.9878,30.9735,30.9878,160700.0
2013-07-25 13:45:00,43.49,43.55,43.49,43.55,165700.0,30.9807,31.0234,30.9807,31.0234,165700.0
2013-07-25 13:50:00,43.55,43.57,43.53,43.54,134400.0,31.0234,31.0376,31.0092,31.0163,134400.0
2013-07-25 13:55:00,43.54,43.54,43.5,43.51,259700.0,31.0163,31.0163,30.9878,30.9949,259700.0
2013-07-25 14:00:00,43.51,43.58,43.51,43.58,326500.0,30.9949,31.0448,30.9949,31.0448,326500.0
2013-07-25 14:05:00,43.58,43.64,43.57,43.64,369600.0,31.0448,31.0875,31.0376,31.0875,369600.0
2013-07-25 14:10:00,43.64,43.65,43.56,43.57,390200.0,31.0875,31.0946,31.0305,31.0376,390200.0
2013-07-25 14:15:00,43.56,43.57,43.51,43.54,404000.0,31.0305,31.0376,30.9949,31.0163,404000.0
2013-07-25 14:20:00,43.55,43.59,43.5,43.5,179500.0,31.0234,31.0519,30.9878,30.9878,179500.0
2013-07-25 14:25:00,43.5,43.52,43.43,43.44,309200.0,30.9878,31.002,30.9379,30.945,309200.0
2013-07-25 14:30:00,43.44,43.52,43.44,43.51,261000.0,30.945,31.002,30.945,30.9949,261000.0
2013-07-25 14:35:00,43.51,43.52,43.49,43.49,117700.0,30.9949,31.002,30.9807,30.9807,117700.0
2013-07-25 14:40:00,43.5,43.52,43.49,43.51,157300.0,30.9878,31.002,30.9807,30.9949,157300.0
2013-07-25 14:45:00,43.5,43.51,43.48,43.5,152100.0,30.9878,30.9949,30.9735,30.9878,152100.0
2013-07-25 14:50:00,43.5,43.54,43.48,43.5,261000.0,30.9878,31.0163,30.9735,30.9878,261000.0
2013-07-25 14:55:00,43.51,43.51,43.45,43.46,260700.0,30.9949,30.9949,30.9522,30.9593,260700.0
2013-07-25 15:00:00,43.47,43.49,43.45,43.49,139100.0,30.9664,30.9807,30.9522,30.9807,139100.0
2013-07-25 15:05:00,43.49,43.59,43.48,43.54,318000.0,30.9807,31.0519,30.9735,31.0163,318000.0
2013-07-25 15:10:00,43.54,43.54,43.51,43.53,241300.0,31.0163,31.0163,30.9949,31.0092,241300.0
2013-07-25 15:15:00,43.53,43.58,43.52,43.58,484200.0,31.0092,31.0448,31.002,31.0448,484200.0
2013-07-25 15:20:00,43.58,43.6,43.56,43.6,468000.0,31.0448,31.059,31.0305,31.059,468000.0
2013-07-25 15:25:00,43.6,43.63,43.58,43.62,391800.0,31.059,31.0804,31.0448,31.0733,391800.0
2013-07-25 15:30:00,43.62,43.63,43.56,43.6,755500.0,31.0733,31.0804,31.0305,31.059,755500.0
2013-07-25 15:35:00,43.62,43.7,43.6,43.64,591000.0,31.0733,31.1303,31.059,31.0875,591000.0
2013-07-25 15:40:00,43.64,43.65,43.59,43.62,416600.0,31.0875,31.0946,31.0519,31.0733,416600.0
2013-07-25 15:45:00,43.63,43.64,43.58,43.64,975800.0,31.0804,31.0875,31.0448,31.0875,975800.0
2013-07-25 15:50:00,43.64,43.67,43.6,43.67,788000.0,31.0875,31.1089,31.059,31.1089,788000.0
2013-07-25 15:55:00,43.67,43.67,43.55,43.65,1692800.0,31.1089,31.1089,31.0234,31.0946,1692800.0
2013-07-26 09:30:00,43.55,43.67,43.49,43.57,463900.0,31.0234,31.1089,30.9807,31.0376,463900.0
2013-07-26 09:35:00,43.58,43.69,43.58,43.6,308700.0,31.0448,31.1231,31.0448,31.059,308700.0
2013-07-26 09:40:00,43.59,43.63,43.45,43.46,352300.0,31.0519,31.0804,30.9522,30.9593,352300.0
2013-07-26 09:45:00,43.45,43.57,43.44,43.48,328200.0,30.9522,31.0376,30.945,30.9735,328200.0
2013-07-26 09:50:00,43.5,43.52,43.4,43.42,373800.0,30.9878,31.002,30.9165,30.9308,373800.0
2013-07-26 09:55:00,43.42,43.44,43.4,43.42,225700.0,30.9308,30.945,30.9165,30.9308,225700.0
2013-07-26 10:00:00,43.42,43.53,43.37,43.38,339000.0,30.9308,31.0092,30.8952,30.9023,339000.0
2013-07-26 10:05:00,43.38,43.46,43.38,43.38,423500.0,30.9023,30.9593,30.9023,30.9023,423500.0
2013-07-26 10:10:00,43.38,43.41,43.31,43.4,427200.0,30.9023,30.9237,30.8524,30.9165,427200.0
2013-07-26 10:15:00,43.41,43.44,43.34,43.42,498000.0,30.9237,30.945,30.8738,30.9308,498000.0
2013-07-26 10:20:00,43.43,43.47,43.4,43.47,273100.0,30.9379,30.9664,30.9165,30.9664,273100.0
2013-07-26 10:25:00,43.47,43.47,43.4,43.41,295000.0,30.9664,30.9664,30.9165,30.9237,295000.0
2013-07-26 10:30:00,43.42,43.46,43.41,43.46,231400.0,30.9308,30.9593,30.9237,30.9593,231400.0
2013-07-26 10:35:00,43.46,43.46,43.36,43.4,344500.0,30.9593,30.9593,30.888,30.9165,344500.0
2013-07-26 10:40:00,43.39,43.41,43.35,43.36,197400.0,30.9094,30.9237,30.8809,30.888,197400.0
2013-07-26 10:45:00,43.36,43.38,43.28,43.29,349400.0,30.888,30.9023,30.8311,30.8382,349400.0
2013-07-26 10:50:00,43.29,43.3,43.2,43.27,433900.0,30.8382,30.8453,30.7741,30.8239,433900.0
2013-07-26 10:55:00,43.27,43.33,43.23,43.3,194300.0,30.8239,30.8667,30.7954,30.8453,194300.0
2013-07-26 11:00:00,43.3,43.35,43.27,43.34,124800.0,30.8453,30.8809,30.8239,30.8738,124800.0
2013-07-26 11:05:00,43.35,43.4,43.35,43.38,99300.0,30.8809,30.9165,30.8809,30.9023,99300.0
2013-07-26 11:10:00,43.38,43.42,43.37,43.41,75300.0,30.9023,30.9308,30.8952,30.9237,75300.0
2013-07-26 11:15:00,43.41,43.42,43.37,43.42,80500.0,30.9237,30.9308,30.8952,30.9308,80500.0
2013-07-26 11:20:00,43.42,43.43,43.37,43.4,76600.0,30.9308,30.9379,30.8952,30.9165,76600.0
2013-07-26 11:25:00,43.4,43.45,43.38,43.45,104400.0,30.9165,30.9522,30.9023,30.9522,104400.0
2013-07-26 11:30:00,43.45,43.47,43.4,43.41,145200.0,30.9522,30.9664,30.9165,30.9237,145200.0
2013-07-26 11:35:00,43.41,43.49,43.4,43.49,89400.0,30.9237,30.9807,30.9165,30.9807,89400.0
2013-07-26 11:40:00,43.49,43.52,43.46,43.48,82300.0,30.9807,31.002,30.9593,30.9735,82300.0
2013-07-26 11:45:00,43.48,43.53,43.48,43.51,57700.0,30.9735,31.0092,30.9735,30.9949,57700.0
2013-07-26 11:50:00,43.51,43.53,43.49,43.51,96600.0,30.9949,31.0092,30.9807,30.9949,96600.0
2013-07-26 11:55:00,43.5,43.53,43.49,43.53,45500.0,30.9878,31.0092,30.9807,31.0092,45500.0
2013-07-26 12:00:00,43.53,43.6,43.53,43.59,86400.0,31.0092,31.059,31.0092,31.0519,86400.0
2013-07-26 12:05:00,43.59,43.67,43.58,43.67,103200.0,31.0519,31.1089,31.0448,31.1089,103200.0
2013-07-26 12:10:00,43.67,43.69,43.65,43.69,158200.0,31.1089,31.1231,31.0946,31.1231,158200.0
2013-07-26 12:15:00,43.69,43.7,43.62,43.64,179700.0,31.1231,31.1303,31.0733,31.0875,179700.0
2013-07-26 12:20:00,43.64,43.64,43.55,43.55,119800.0,31.0875,31.0875,31.0234,31.0234,119800.0
2013-07-26 12:25:00,43.55,43.61,43.55,43.59,73800.0,31.0234,31.0661,31.0234,31.0519,73800.0
2013-07-26 12:30:00,43.6,43.63,43.59,43.61,67200.0,31.059,31.0804,31.0519,31.0661,67200.0
2013-07-26 12:35:00,43.61,43.65,43.59,43.64,279000.0,31.0661,31.0946,31.0519,31.0875,279000.0
2013-07-26 12:40:00,43.63,43.64,43.61,43.61,126000.0,31.0804,31.0875,31.0661,31.0661,126000.0
2013-07-26 12:45:00,43.61,43.65,43.59,43.6,190900.0,31.0661,31.0946,31.0519,31.059,190900.0
2013-07-26 12:50:00,43.6,43.61,43.5,43.51,467600.0,31.059,31.0661,30.9878,30.9949,467600.0
2013-07-26 12:55:00,43.51,43.54,43.5,43.52,151200.0,30.9949,31.0163,30.9878,31.002,151200.0
2013-07-26 13:00:00,43.52,43.57,43.52,43.52,97000.0,31.002,31.0376,31.002,31.002,97000.0
2013-07-26 13:05:00,43.52,43.54,43.5,43.53,195300.0,31.002,31.0163,30.9878,31.0092,195300.0
2013-07-26 13:10:00,43.53,43.55,43.51,43.53,78200.0,31.0092,31.0234,30.9949,31.0092,78200.0
2013-07-26 13:15:00,43.52,43.53,43.49,43.5,149400.0,31.002,31.0092,30.9807,30.9878,149400.0
2013-07-26 13:20:00,43.51,43.56,43.5,43.54,171500.0,30.9949,31.0305,30.9878,31.0163,171500.0
2013-07-26 13:25:00,43.54,43.57,43.53,43.55,109000.0,31.0163,31.0376,31.0092,31.0234,109000.0
2013-07-26 13:30:00,43.56,43.57,43.5,43.51,215900.0,31.0305,31.0376,30.9878,30.9949,215900.0
2013-07-26 13:35:00,43.51,43.54,43.51,43.54,68100.0,30.9949,31.0163,30.9949,31.0163,68100.0
2013-07-26 13:40:00,43.55,43.56,43.53,43.54,117900.0,31.0234,31.0305,31.0092,31.0163,117900.0
2013-07-26 13:45:00,43.53,43.56,43.52,43.52,92500.0,31.0092,31.0305,31.002,31.002,92500.0
2013-07-26 13:50:00,43.52,43.53,43.51,43.51,95900.0,31.002,31.0092,30.9949,30.9949,95900.0
2013-07-26 13:55:00,43.51,43.54,43.51,43.54,58600.0,30.9949,31.0163,30.9949,31.0163,58600.0
2013-07-26 14:00:00,43.54,43.54,43.49,43.5,146100.0,31.0163,31.0163,30.9807,30.9878,146100.0
2013-07-26 14:05:00,43.49,43.53,43.49,43.51,48000.0,30.9807,31.0092,30.9807,30.9949,48000.0
2013-07-26 14:10:00,43.52,43.56,43.51,43.54,121300.0,31.002,31.0305,30.9949,31.0163,121300.0
2013-07-26 14:15:00,43.55,43.56,43.51,43.51,78100.0,31.0234,31.0305,30.9949,30.9949,78100.0
2013-07-26 14:20:00,43.51,43.52,43.5,43.51,384200.0,30.9949,31.002,30.9878,30.9949,384200.0
2013-07-26 14:25:00,43.51,43.51,43.44,43.45,274000.0,30.9949,30.9949,30.945,30.9522,274000.0
2013-07-26 14:30:00,43.44,43.47,43.44,43.46,86000.0,30.945,30.9664,30.945,30.9593,86000.0
2013-07-26 14:35:00,43.46,43.48,43.44,43.47,90700.0,30.9593,30.9735,30.945,30.9664,90700.0
2013-07-26 14:40:00,43.47,43.49,43.45,43.47,103500.0,30.9664,30.9807,30.9522,30.9664,103500.0
2013-07-26 14:45:00,43.47,43.5,43.46,43.49,120300.0,30.9664,30.9878,30.9593,30.9807,120300.0
2013-07-26 14:50:00,43.49,43.5,43.48,43.5,180200.0,30.9807,30.9878,30.9735,30.9878,180200.0
2013-07-26 14:55:00,43.5,43.52,43.48,43.48,144700.0,30.9878,31.002,30.9735,30.9735,144700.0
2013-07-26 15:00:00,43.48,43.5,43.48,43.5,136600.0,30.9735,30.9878,30.9735,30.9878,136600.0
2013-07-26 15:05:00,43.5,43.54,43.49,43.54,207700.0,30.9878,31.0163,30.9807,31.0163,207700.0
2013-07-26 15:10:00,43.54,43.55,43.49,43.51,191800.0,31.0163,31.0234,30.9807,30.9949,191800.0
2013-07-26 15:15:00,43.5,43.52,43.48,43.52,220300.0,30.9878,31.002,30.9735,31.002,220300.0
2013-07-26 15:20:00,43.52,43.55,43.51,43.51,156900.0,31.002,31.0234,30.9949,30.9949,156900.0
2013-07-26 15:25:00,43.51,43.51,43.49,43.51,140300.0,30.9949,30.9949,30.9807,30.9949,140300.0
2013-07-26 15:30:00,43.51,43.51,43.49,43.5,135200.0,30.9949,30.9949,30.9807,30.9878,135200.0
2013-07-26 15:35:00,43.51,43.54,43.5,43.54,193200.0,30.9949,31.0163,30.9878,31.0163,193200.0
2013-07-26 15:40:00,43.54,43.59,43.51,43.56,405500.0,31.0163,31.0519,30.9949,31.0305,405500.0
2013-07-26 15:45:00,43.57,43.61,43.57,43.58,351500.0,31.0376,31.0661,31.0376,31.0448,351500.0
2013-07-26 15:50:00,43.57,43.58,43.52,43.55,536300.0,31.0376,31.0448,31.002,31.0234,536300.0
2013-07-26 15:55:00,43.55,43.56,43.5,43.5,1526000.0,31.0234,31.0305,30.9878,30.9878,1526000.0
2013-07-29 09:30:00,43.43,43.44,43.25,43.25,503500.0,30.9379,30.945,30.8097,30.8097,503500.0
2013-07-29 09:35:00,43.26,43.35,43.23,43.23,248900.0,30.8168,30.8809,30.7954,30.7954,248900.0
2013-07-29 09:40:00,43.23,43.49,43.21,43.46,278700.0,30.7954,30.9807,30.7812,30.9593,278700.0
2013-07-29 09:45:00,43.47,43.5,43.41,43.41,183400.0,30.9664,30.9878,30.9237,30.9237,183400.0
2013-07-29 09:50:00,43.42,43.47,43.37,43.47,339500.0,30.9308,30.9664,30.8952,30.9664,339500.0
2013-07-29 09:55:00,43.47,43.5,43.42,43.45,195200.0,30.9664,30.9878,30.9308,30.9522,195200.0
2013-07-29 10:00:00,43.44,43.49,43.29,43.4,288500.0,30.945,30.9807,30.8382,30.9165,288500.0
2013-07-29 10:05:00,43.4,43.42,43.38,43.42,177400.0,30.9165,30.9308,30.9023,30.9308,177400.0
2013-07-29 10:10:00,43.41,43.43,43.37,43.37,110000.0,30.9237,30.9379,30.8952,30.8952,110000.0
2013-07-29 10:15:00,43.37,43.38,43.32,43.36,160100.0,30.8952,30.9023,30.8596,30.888,160100.0
2013-07-29 10:20:00,43.35,43.41,43.35,43.41,104700.0,30.8809,30.9237,30.8809,30.9237,104700.0
2013-07-29 10:25:00,43.4,43.45,43.38,43.43,128800.0,30.9165,30.9522,30.9023,30.9379,128800.0
2013-07-29 10:30:00,43.44,43.44,43.39,43.42,277200.0,30.945,30.945,30.9094,30.9308,277200.0
2013-07-29 10:35:00,43.42,43.46,43.4,43.41,159700.0,30.9308,30.9593,30.9165,30.9237,159700.0
2013-07-29 10:40:00,43.41,43.43,43.37,43.43,106400.0,30.9237,30.9379,30.8952,30.9379,106400.0
2013-07-29 10:45:00,43.43,43.43,43.4,43.42,137000.0,30.9379,30.9379,30.9165,30.9308,137000.0
2013-07-29 10:50:00,43.42,43.43,43.35,43.37,96400.0,30.9308,30.9379,30.8809,30.8952,96400.0
2013-07-29 10:55:00,43.37,43.4,43.36,43.37,114400.0,30.8952,30.9165,30.888,30.8952,114400.0
2013-07-29 11:00:00,43.36,43.39,43.35,43.36,100500.0,30.888,30.9094,30.8809,30.888,100500.0
2013-07-29 11:05:00,43.36,43.36,43.31,43.34,183000.0,30.888,30.888,30.8524,30.8738,183000.0
2013-07-29 11:10:00,43.34,43.35,43.31,43.31,94000.0,30.8738,30.8809,30.8524,30.8524,94000.0
2013-07-29 11:15:00,43.31,43.34,43.28,43.3,111400.0,30.8524,30.8738,30.8311,30.8453,111400.0
2013-07-29 11:20:00,43.3,43.32,43.29,43.3,111000.0,30.8453,30.8596,30.8382,30.8453,111000.0
2013-07-29 11:25:00,43.3,43.33,43.29,43.31,162200.0,30.8453,30.8667,30.8382,30.8524,162200.0
2013-07-29 11:30:00,43.31,43.34,43.29,43.29,114100.0,30.8524,30.8738,30.8382,30.8382,114100.0
2013-07-29 11:35:00,43.3,43.36,43.29,43.32,140900.0,30.8453,30.888,30.8382,30.8596,140900.0
2013-07-29 11:40:00,43.32,43.34,43.3,43.31,63400.0,30.8596,30.8738,30.8453,30.8524,63400.0
2013-07-29 11:45:00,43.31,43.35,43.31,43.34,92400.0,30.8524,30.8809,30.8524,30.8738,92400.0
2013-07-29 11:50:00,43.34,43.38,43.34,43.36,93200.0,30.8738,30.9023,30.8738,30.888,93200.0
2013-07-29 11:55:00,43.35,43.39,43.35,43.38,65900.0,30.8809,30.9094,30.8809,30.9023,65900.0
2013-07-29 12:00:00,43.39,43.4,43.36,43.37,181100.0,30.9094,30.9165,30.888,30.8952,181100.0
2013-07-29 12:05:00,43.37,43.38,43.33,43.34,78500.0,30.8952,30.9023,30.8667,30.8738,78500.0
2013-07-29 12:10:00,43.34,43.35,43.28,43.35,178900.0,30.8738,30.8809,30.8311,30.8809,178900.0
2013-07-29 12:15:00,43.35,43.36,43.32,43.32,65800.0,30.8809,30.888,30.8596,30.8596,65800.0
2013-07-29 12:20:00,43.32,43.35,43.32,43.35,46700.0,30.8596,30.8809,30.8596,30.8809,46700.0
2013-07-29 12:25:00,43.35,43.36,43.32,43.33,105400.0,30.8809,30.888,30.8596,30.8667,105400.0
2013-07-29 12:30:00,43.33,43.36,43.3,43.3,49200.0,30.8667,30.888,30.8453,30.8453,49200.0
2013-07-29 12:35:00,43.3,43.33,43.3,43.31,48400.0,30.8453,30.8667,30.8453,30.8524,48400.0
2013-07-29 12:40:00,43.32,43.34,43.3,43.32,65800.0,30.8596,30.8738,30.8453,30.8596,65800.0
2013-07-29 12:45:00,43.31,43.35,43.31,43.33,64000.0,30.8524,30.8809,30.8524,30.8667,64000.0
2013-07-29 12:50:00,43.32,43.35,43.31,43.32,72800.0,30.8596,30.8809,30.8524,30.8596,72800.0
2013-07-29 12:55:00,43.32,43.34,43.31,43.34,47500.0,30.8596,30.8738,30.8524,30.8738,47500.0
2013-07-29 13:00:00,43.34,43.37,43.33,43.37,219700.0,30.8738,30.8952,30.8667,30.8952,219700.0
2013-07-29 13:05:00,43.36,43.39,43.36,43.37,123100.0,30.888,30.9094,30.888,30.8952,123100.0
2013-07-29 13:10:00,43.37,43.39,43.34,43.34,162100.0,30.8952,30.9094,30.8738,30.8738,162100.0
2013-07-29 13:15:00,43.35,43.37,43.33,43.34,99000.0,30.8809,30.8952,30.8667,30.8738,99000.0
2013-07-29 13:20:00,43.34,43.36,43.33,43.34,51400.0,30.8738,30.888,30.8667,30.8738,51400.0
2013-07-29 13:25:00,43.34,43.36,43.31,43.32,73800.0,30.8738,30.888,30.8524,30.8596,73800.0
2013-07-29 13:30:00,43.32,43.33,43.31,43.32,47200.0,30.8596,30.8667,30.8524,30.8596,47200.0
2013-07-29 13:35:00,43.33,43.33,43.29,43.3,109300.0,30.8667,30.8667,30.8382,30.8453,109300.0
2013-07-29 13:40:00,43.3,43.33,43.3,43.31,100300.0,30.8453,30.8667,30.8453,30.8524,100300.0
2013-07-29 13:45:00,43.31,43.36,43.31,43.35,175400.0,30.8524,30.888,30.8524,30.8809,175400.0
2013-07-29 13:50:00,43.35,43.36,43.33,43.33,120600.0,30.8809,30.888,30.8667,30.8667,120600.0
2013-07-29 13:55:00,43.33,43.36,43.32,43.32,148800.0,30.8667,30.888,30.8596,30.8596,148800.0
2013-07-29 14:00:00,43.32,43.37,43.32,43.36,144500.0,30.8596,30.8952,30.8596,30.888,144500.0
2013-07-29 14:05:00,43.36,43.39,43.35,43.36,71100.0,30.888,30.9094,30.8809,30.888,71100.0
2013-07-29 14:10:00,43.37,43.4,43.36,43.37,93600.0,30.8952,30.9165,30.888,30.8952,93600.0
2013-07-29 14:15:00,43.38,43.4,43.38,43.39,92800.0,30.9023,30.9165,30.9023,30.9094,92800.0
2013-07-29 14:20:00,43.4,43.41,43.38,43.4,108300.0,30.9165,30.9237,30.9023,30.9165,108300.0
2013-07-29 14:25:00,43.39,43.41,43.38,43.38,170800.0,30.9094,30.9237,30.9023,30.9023,170800.0
2013-07-29 14:30:00,43.38,43.4,43.34,43.34,105800.0,30.9023,30.9165,30.8738,30.8738,105800.0
2013-07-29 14:35:00,43.34,43.35,43.31,43.33,93000.0,30.8738,30.8809,30.8524,30.8667,93000.0
2013-07-29 14:40:00,43.33,43.39,43.33,43.36,135100.0,30.8667,30.9094,30.8667,30.888,135100.0
2013-07-29 14:45:00,43.36,43.37,43.33,43.33,79700.0,30.888,30.8952,30.8667,30.8667,79700.0
2013-07-29 14:50:00,43.33,43.36,43.33,43.36,85900.0,30.8667,30.888,30.8667,30.888,85900.0
2013-07-29 14:55:00,43.35,43.37,43.35,43.36,83600.0,30.8809,30.8952,30.8809,30.888,83600.0
2013-07-29 15:00:00,43.36,43.38,43.35,43.35,67300.0,30.888,30.9023,30.8809,30.8809,67300.0
2013-07-29 15:05:00,43.35,43.37,43.34,43.35,141400.0,30.8809,30.8952,30.8738,30.8809,141400.0
2013-07-29 15:10:00,43.36,43.38,43.36,43.36,68300.0,30.888,30.9023,30.888,30.888,68300.0
2013-07-29 15:15:00,43.36,43.37,43.34,43.34,91900.0,30.888,30.8952,30.8738,30.8738,91900.0
2013-07-29 15:20:00,43.34,43.35,43.3,43.35,146000.0,30.8738,30.8809,30.8453,30.8809,146000.0
2013-07-29 15:25:00,43.34,43.38,43.33,43.38,170700.0,30.8738,30.9023,30.8667,30.9023,170700.0
2013-07-29 15:30:00,43.38,43.39,43.37,43.38,135700.0,30.9023,30.9094,30.8952,30.9023,135700.0
2013-07-29 15:35:00,43.39,43.41,43.38,43.4,123100.0,30.9094,30.9237,30.9023,30.9165,123100.0
2013-07-29 15:40:00,43.4,43.4,43.37,43.37,74800.0,30.9165,30.9165,30.8952,30.8952,74800.0
2013-07-29 15:45:00,43.38,43.42,43.37,43.39,313000.0,30.9023,30.9308,30.8952,30.9094,313000.0
2013-07-29 15:50:00,43.39,43.4,43.31,43.31,241200.0,30.9094,30.9165,30.8524,30.8524,241200.0
2013-07-29 15:55:00,43.31,43.32,43.25,43.26,1109800.0,30.8524,30.8596,30.8097,30.8168,1109800.0
2013-07-30 09:30:00,43.5,43.6,43.49,43.49,449300.0,30.9878,31.059,30.9807,30.9807,449300.0
2013-07-30 09:35:00,43.5,43.51,43.39,43.5,274200.0,30.9878,30.9949,30.9094,30.9878,274200.0
2013-07-30 09:40:00,43.5,43.52,43.43,43.52,123300.0,30.9878,31.002,30.9379,31.002,123300.0
2013-07-30 09:45:00,43.51,43.52,43.47,43.47,137800.0,30.9949,31.002,30.9664,30.9664,137800.0
2013-07-30 09:50:00,43.47,43.54,43.45,43.51,266000.0,30.9664,31.0163,30.9522,30.9949,266000.0
2013-07-30 09:55:00,43.51,43.54,43.49,43.51,234300.0,30.9949,31.0163,30.9807,30.9949,234300.0
2013-07-30 10:00:00,43.52,43.64,43.51,43.58,252300.0,31.002,31.0875,30.9949,31.0448,252300.0
2013-07-30 10:05:00,43.59,43.6,43.55,43.58,104800.0,31.0519,31.059,31.0234,31.0448,104800.0
2013-07-30 10:10:00,43.58,43.6,43.5,43.53,150000.0,31.0448,31.059,30.9878,31.0092,150000.0
2013-07-30 10:15:00,43.52,43.54,43.5,43.51,109700.0,31.002,31.0163,30.9878,30.9949,109700.0
2013-07-30 10:20:00,43.51,43.57,43.5,43.57,119100.0,30.9949,31.0376,30.9878,31.0376,119100.0
2013-07-30 10:25:00,43.58,43.58,43.52,43.55,174400.0,31.0448,31.0448,31.002,31.0234,174400.0
2013-07-30 10:30:00,43.55,43.57,43.48,43.49,137200.0,31.0234,31.0376,30.9735,30.9807,137200.0
2013-07-30 10:35:00,43.48,43.51,43.46,43.47,90700.0,30.9735,30.9949,30.9593,30.9664,90700.0
2013-07-30 10:40:00,43.47,43.48,43.45,43.47,52800.0,30.9664,30.9735,30.9522,30.9664,52800.0
2013-07-30 10:45:00,43.47,43.48,43.45,43.48,108900.0,30.9664,30.9735,30.9522,30.9735,108900.0
2013-07-30 10:50:00,43.47,43.51,43.46,43.49,95200.0,30.9664,30.9949,30.9593,30.9807,95200.0
2013-07-30 10:55:00,43.48,43.49,43.39,43.4,194100.0,30.9735,30.9807,30.9094,30.9165,194100.0
2013-07-30 11:00:00,43.39,43.42,43.39,43.4,158100.0,30.9094,30.9308,30.9094,30.9165,158100.0
2013-07-30 11:05:00,43.41,43.42,43.39,43.41,114200.0,30.9237,30.9308,30.9094,30.9237,114200.0
2013-07-30 11:10:00,43.4,43.41,43.39,43.4,149200.0,30.9165,30.9237,30.9094,30.9165,149200.0
2013-07-30 11:15:00,43.4,43.42,43.38,43.4,150100.0,30.9165,30.9308,30.9023,30.9165,150100.0
2013-07-30 11:20:00,43.4,43.43,43.4,43.41,93700.0,30.9165,30.9379,30.9165,30.9237,93700.0
2013-07-30 11:25:00,43.41,43.41,43.33,43.34,129100.0,30.9237,30.9237,30.8667,30.8738,129100.0
2013-07-30 11:30:00,43.33,43.42,43.33,43.39,211900.0,30.8667,30.9308,30.8667,30.9094,211900.0
2013-07-30 11:35:00,43.39,43.41,43.38,43.38,106600.0,30.9094,30.9237,30.9023,30.9023,106600.0
2013-07-30 11:40:00,43.38,43.39,43.34,43.35,115200.0,30.9023,30.9094,30.8738,30.8809,115200.0
2013-07-30 11:45:00,43.36,43.41,43.33,43.41,117300.0,30.888,30.9237,30.8667,30.9237,117300.0
2013-07-30 11:50:00,43.4,43.41,43.37,43.38,94300.0,30.9165,30.9237,30.8952,30.9023,94300.0
2013-07-30 11:55:00,43.38,43.41,43.37,43.41,172900.0,30.9023,30.9237,30.8952,30.9237,172900.0
2013-07-30 12:00:00,43.41,43.42,43.4,43.41,59200.0,30.9237,30.9308,30.9165,30.9237,59200.0
2013-07-30 12:05:00,43.41,43.41,43.36,43.37,126300.0,30.9237,30.9237,30.888,30.8952,126300.0
2013-07-30 12:10:00,43.36,43.37,43.29,43.31,222300.0,30.888,30.8952,30.8382,30.8524,222300.0
2013-07-30 12:15:00,43.32,43.32,43.27,43.29,167500.0,30.8596,30.8596,30.8239,30.8382,167500.0
2013-07-30 12:20:00,43.29,43.3,43.27,43.29,644000.0,30.8382,30.8453,30.8239,30.8382,644000.0
2013-07-30 12:25:00,43.28,43.32,43.28,43.32,106900.0,30.8311,30.8596,30.8311,30.8596,106900.0
2013-07-30 12:30:00,43.32,43.34,43.31,43.33,116800.0,30.8596,30.8738,30.8524,30.8667,116800.0
2013-07-30 12:35:00,43.32,43.37,43.31,43.37,503600.0,30.8596,30.8952,30.8524,30.8952,503600.0
2013-07-30 12:40:00,43.37,43.39,43.36,43.38,103500.0,30.8952,30.9094,30.888,30.9023,103500.0
2013-07-30 12:45:00,43.39,43.39,43.35,43.35,97900.0,30.9094,30.9094,30.8809,30.8809,97900.0
2013-07-30 12:50:00,43.35,43.36,43.32,43.36,92300.0,30.8809,30.888,30.8596,30.888,92300.0
2013-07-30 12:55:00,43.36,43.39,43.34,43.39,67100.0,30.888,30.9094,30.8738,30.9094,67100.0
2013-07-30 13:00:00,43.39,43.39,43.36,43.37,79000.0,30.9094,30.9094,30.888,30.8952,79000.0
2013-07-30 13:05:00,43.38,43.42,43.37,43.41,190900.0,30.9023,30.9308,30.8952,30.9237,190900.0
2013-07-30 13:10:00,43.41,43.42,43.4,43.4,135400.0,30.9237,30.9308,30.9165,30.9165,135400.0
2013-07-30 13:15:00,43.41,43.41,43.36,43.4,421200.0,30.9237,30.9237,30.888,30.9165,421200.0
2013-07-30 13:20:00,43.41,43.41,43.38,43.41,150200.0,30.9237,30.9237,30.9023,30.9237,150200.0
2013-07-30 13:25:00,43.41,43.41,43.37,43.39,211800.0,30.9237,30.9237,30.8952,30.9094,211800.0
2013-07-30 13:30:00,43.38,43.39,43.33,43.38,254800.0,30.9023,30.9094,30.8667,30.9023,254800.0
2013-07-30 13:35:00,43.38,43.41,43.37,43.4,78800.0,30.9023,30.9237,30.8952,30.9165,78800.0
2013-07-30 13:40:00,43.4,43.4,43.33,43.34,115500.0,30.9165,30.9165,30.8667,30.8738,115500.0
2013-07-30 13:45:00,43.34,43.36,43.3,43.35,290900.0,30.8738,30.888,30.8453,30.8809,290900.0
2013-07-30 13:50:00,43.35,43.39,43.34,43.38,161700.0,30.8809,30.9094,30.8738,30.9023,161700.0
2013-07-30 13:55:00,43.37,43.39,43.37,43.38,68900.0,30.8952,30.9094,30.8952,30.9023,68900.0
2013-07-30 14:00:00,43.38,43.4,43.36,43.39,109800.0,30.9023,30.9165,30.888,30.9094,109800.0
2013-07-30 14:05:00,43.39,43.4,43.34,43.34,133000.0,30.9094,30.9165,30.8738,30.8738,133000.0
2013-07-30 14:10:00,43.34,43.35,43.2,43.22,705700.0,30.8738,30.8809,30.7741,30.7883,705700.0
2013-07-30 14:15:00,43.21,43.27,43.19,43.26,542300.0,30.7812,30.8239,30.7669,30.8168,542300.0
2013-07-30 14:20:00,43.26,43.3,43.25,43.28,146500.0,30.8168,30.8453,30.8097,30.8311,146500.0
2013-07-30 14:25:00,43.28,43.33,43.27,43.31,163900.0,30.8311,30.8667,30.8239,30.8524,163900.0
2013-07-30 14:30:00,43.31,43.37,43.3,43.37,162800.0,30.8524,30.8952,30.8453,30.8952,162800.0
2013-07-30 14:35:00,43.37,43.39,43.34,43.34,187900.0,30.8952,30.9094,30.8738,30.8738,187900.0
2013-07-30 14:40:00,43.34,43.36,43.32,43.35,116300.0,30.8738,30.888,30.8596,30.8809,116300.0
2013-07-30 14:45:00,43.35,43.37,43.33,43.33,103600.0,30.8809,30.8952,30.8667,30.8667,103600.0
2013-07-30 14:50:00,43.33,43.34,43.31,43.33,116800.0,30.8667,30.8738,30.8524,30.8667,116800.0
2013-07-30 14:55:00,43.33,43.34,43.28,43.28,184000.0,30.8667,30.8738,30.8311,30.8311,184000.0
2013-07-30 15:00:00,43.28,43.33,43.24,43.32,157000.0,30.8311,30.8667,30.8026,30.8596,157000.0
2013-07-30 15:05:00,43.31,43.4,43.31,43.39,229700.0,30.8524,30.9165,30.8524,30.9094,229700.0
2013-07-30 15:10:00,43.39,43.39,43.35,43.37,180100.0,30.9094,30.9094,30.8809,30.8952,180100.0
2013-07-30 15:15:00,43.37,43.39,43.36,43.38,276700.0,30.8952,30.9094,30.888,30.9023,276700.0
2013-07-30 15:20:00,43.38,43.4,43.36,43.4,262600.0,30.9023,30.9165,30.888,30.9165,262600.0
2013-07-30 15:25:00,43.4,43.4,43.35,43.39,246000.0,30.9165,30.9165,30.8809,30.9094,246000.0
2013-07-30 15:30:00,43.39,43.39,43.36,43.38,166100.0,30.9094,30.9094,30.888,30.9023,166100.0
2013-07-30 15:35:00,43.38,43.39,43.36,43.36,172800.0,30.9023,30.9094,30.888,30.888,172800.0
2013-07-30 15:40:00,43.36,43.37,43.32,43.33,284200.0,30.888,30.8952,30.8596,30.8667,284200.0
2013-07-30 15:45:00,43.33,43.34,43.25,43.25,433300.0,30.8667,30.8738,30.8097,30.8097,433300.0
2013-07-30 15:50:00,43.25,43.3,43.23,43.24,543300.0,30.8097,30.8453,30.7954,30.8026,543300.0
2013-07-30 15:55:00,43.24,43.33,43.23,43.28,1493900.0,30.8026,30.8667,30.7954,30.8311,1493900.0
2013-07-31 09:30:00,43.3,43.55,43.3,43.55,472900.0,30.8453,31.0234,30.8453,31.0234,472900.0
2013-07-31 09:35:00,43.55,43.57,43.47,43.48,306600.0,31.0234,31.0376,30.9664,30.9735,306600.0
2013-07-31 09:40:00,43.48,43.48,43.36,43.47,181500.0,30.9735,30.9735,30.888,30.9664,181500.0
2013-07-31 09:45:00,43.46,43.5,43.4,43.44,201600.0,30.9593,30.9878,30.9165,30.945,201600.0
2013-07-31 09:50:00,43.44,43.51,43.44,43.44,200700.0,30.945,30.9949,30.945,30.945,200700.0
2013-07-31 09:55:00,43.44,43.48,43.42,43.43,169300.0,30.945,30.9735,30.9308,30.9379,169300.0
2013-07-31 10:00:00,43.44,43.5,43.43,43.48,199200.0,30.945,30.9878,30.9379,30.9735,199200.0
2013-07-31 10:05:00,43.48,43.55,43.48,43.55,332900.0,30.9735,31.0234,30.9735,31.0234,332900.0
2013-07-31 10:10:00,43.55,43.56,43.53,43.53,300500.0,31.0234,31.0305,31.0092,31.0092,300500.0
2013-07-31 10:15:00,43.53,43.59,43.51,43.59,446900.0,31.0092,31.0519,30.9949,31.0519,446900.0
2013-07-31 10:20:00,43.59,43.6,43.55,43.56,188200.0,31.0519,31.059,31.0234,31.0305,188200.0
2013-07-31 10:25:00,43.55,43.67,43.55,43.66,402800.0,31.0234,31.1089,31.0234,31.1018,402800.0
2013-07-31 10:30:00,43.66,43.68,43.64,43.66,205000.0,31.1018,31.116,31.0875,31.1018,205000.0
2013-07-31 10:35:00,43.66,43.72,43.65,43.72,195600.0,31.1018,31.1445,31.0946,31.1445,195600.0
2013-07-31 10:40:00,43.72,43.82,43.72,43.79,549500.0,31.1445,31.2157,31.1445,31.1944,549500.0
2013-07-31 10:45:00,43.79,43.81,43.74,43.78,148000.0,31.1944,31.2086,31.1587,31.1872,148000.0
2013-07-31 10:50:00,43.78,43.81,43.76,43.76,161700.0,31.1872,31.2086,31.173,31.173,161700.0
2013-07-31 10:55:00,43.76,43.78,43.73,43.76,333900.0,31.173,31.1872,31.1516,31.173,333900.0
2013-07-31 11:00:00,43.76,43.77,43.75,43.76,97400.0,31.173,31.1801,31.1659,31.173,97400.0
2013-07-31 11:05:00,43.76,43.78,43.74,43.75,153600.0,31.173,31.1872,31.1587,31.1659,153600.0
2013-07-31 11:10:00,43.75,43.77,43.74,43.74,149100.0,31.1659,31.1801,31.1587,31.1587,149100.0
2013-07-31 11:15:00,43.75,43.76,43.72,43.74,149200.0,31.1659,31.173,31.1445,31.1587,149200.0
2013-07-31 11:20:00,43.73,43.74,43.69,43.69,98300.0,31.1516,31.1587,31.1231,31.1231,98300.0
2013-07-31 11:25:00,43.7,43.7,43.65,43.65,87100.0,31.1303,31.1303,31.0946,31.0946,87100.0
2013-07-31 11:30:00,43.66,43.72,43.65,43.71,166900.0,31.1018,31.1445,31.0946,31.1374,166900.0
2013-07-31 11:35:00,43.71,43.75,43.7,43.74,273500.0,31.1374,31.1659,31.1303,31.1587,273500.0
2013-07-31 11:40:00,43.74,43.75,43.74,43.74,85200.0,31.1587,31.1659,31.1587,31.1587,85200.0
2013-07-31 11:45:00,43.74,43.77,43.74,43.76,229800.0,31.1587,31.1801,31.1587,31.173,229800.0
2013-07-31 11:50:00,43.76,43.79,43.75,43.76,385200.0,31.173,31.1944,31.1659,31.173,385200.0
2013-07-31 11:55:00,43.77,43.81,43.76,43.81,220500.0,31.1801,31.2086,31.173,31.2086,220500.0
2013-07-31 12:00:00,43.8,43.84,43.8,43.83,198700.0,31.2015,31.23,31.2015,31.2229,198700.0
2013-07-31 12:05:00,43.84,43.85,43.82,43.83,375300.0,31.23,31.2371,31.2157,31.2229,375300.0
2013-07-31 12:10:00,43.83,43.85,43.82,43.85,227700.0,31.2229,31.2371,31.2157,31.2371,227700.0
2013-07-31 12:15:00,43.84,43.9,43.84,43.9,148700.0,31.23,31.2727,31.23,31.2727,148700.0
2013-07-31 12:20:00,43.9,43.9,43.85,43.86,138500.0,31.2727,31.2727,31.2371,31.2442,138500.0
2013-07-31 12:25:00,43.86,43.87,43.83,43.83,202300.0,31.2442,31.2514,31.2229,31.2229,202300.0
2013-07-31 12:30:00,43.83,43.86,43.81,43.81,305200.0,31.2229,31.2442,31.2086,31.2086,305200.0
2013-07-31 12:35:00,43.81,43.83,43.79,43.82,202000.0,31.2086,31.2229,31.1944,31.2157,202000.0
2013-07-31 12:40:00,43.83,43.85,43.77,43.77,355200.0,31.2229,31.2371,31.1801,31.1801,355200.0
2013-07-31 12:45:00,43.77,43.77,43.71,43.71,148100.0,31.1801,31.1801,31.1374,31.1374,148100.0
2013-07-31 12:50:00,43.71,43.74,43.69,43.7,103300.0,31.1374,31.1587,31.1231,31.1303,103300.0
2013-07-31 12:55:00,43.7,43.72,43.7,43.72,43600.0,31.1303,31.1445,31.1303,31.1445,43600.0
2013-07-31 13:00:00,43.71,43.75,43.71,43.73,189700.0,31.1374,31.1659,31.1374,31.1516,189700.0
2013-07-31 13:05:00,43.73,43.76,43.73,43.75,151500.0,31.1516,31.173,31.1516,31.1659,151500.0
2013-07-31 13:10:00,43.76,43.77,43.75,43.75,142500.0,31.173,31.1801,31.1659,31.1659,142500.0
2013-07-31 13:15:00,43.75,43.77,43.73,43.76,216000.0,31.1659,31.1801,31.1516,31.173,216000.0
2013-07-31 13:20:00,43.77,43.79,43.75,43.79,70100.0,31.1801,31.1944,31.1659,31.1944,70100.0
2013-07-31 13:25:00,43.79,43.8,43.77,43.77,80200.0,31.1944,31.2015,31.1801,31.1801,80200.0
2013-07-31 13:30:00,43.77,43.8,43.77,43.8,124400.0,31.1801,31.2015,31.1801,31.2015,124400.0
2013-07-31 13:35:00,43.79,43.81,43.79,43.81,68300.0,31.1944,31.2086,31.1944,31.2086,68300.0
2013-07-31 13:40:00,43.81,43.89,43.78,43.86,350100.0,31.2086,31.2656,31.1872,31.2442,350100.0
2013-07-31 13:45:00,43.86,43.88,43.85,43.85,67700.0,31.2442,31.2585,31.2371,31.2371,67700.0
2013-07-31 13:50:00,43.85,43.9,43.85,43.89,70600.0,31.2371,31.2727,31.2371,31.2656,70600.0
2013-07-31 13:55:00,43.89,43.9,43.87,43.88,236000.0,31.2656,31.2727,31.2514,31.2585,236000.0
2013-07-31 14:00:00,43.88,44.05,43.84,44.0,660700.0,31.2585,31.3796,31.23,31.344,660700.0
2013-07-31 14:05:00,44.0,44.02,43.87,43.91,126700.0,31.344,31.3582,31.2514,31.2798,126700.0
2013-07-31 14:10:00,43.9,43.92,43.84,43.85,195000.0,31.2727,31.287,31.23,31.2371,195000.0
2013-07-31 14:15:00,43.85,43.87,43.69,43.79,558000.0,31.2371,31.2514,31.1231,31.1944,558000.0
2013-07-31 14:20:00,43.78,43.9,43.77,43.86,329900.0,31.1872,31.2727,31.1801,31.2442,329900.0
2013-07-31 14:25:00,43.85,43.89,43.78,43.79,148900.0,31.2371,31.2656,31.1872,31.1944,148900.0
2013-07-31 14:30:00,43.8,43.89,43.8,43.86,259500.0,31.2015,31.2656,31.2015,31.2442,259500.0
2013-07-31 14:35:00,43.87,43.94,43.84,43.91,300700.0,31.2514,31.3012,31.23,31.2798,300700.0
2013-07-31 14:40:00,43.92,43.99,43.91,43.92,286800.0,31.287,31.3368,31.2798,31.287,286800.0
2013-07-31 14:45:00,43.93,43.94,43.9,43.91,139700.0,31.2941,31.3012,31.2727,31.2798,139700.0
2013-07-31 14:50:00,43.92,43.95,43.89,43.94,233800.0,31.287,31.3083,31.2656,31.3012,233800.0
2013-07-31 14:55:00,43.95,43.98,43.94,43.97,183800.0,31.3083,31.3297,31.3012,31.3226,183800.0
2013-07-31 15:00:00,43.97,43.98,43.87,43.88,334000.0,31.3226,31.3297,31.2514,31.2585,334000.0
2013-07-31 15:05:00,43.89,43.91,43.81,43.81,123300.0,31.2656,31.2798,31.2086,31.2086,123300.0
2013-07-31 15:10:00,43.81,43.83,43.76,43.8,335900.0,31.2086,31.2229,31.173,31.2015,335900.0
2013-07-31 15:15:00,43.8,43.84,43.79,43.82,185900.0,31.2015,31.23,31.1944,31.2157,185900.0
2013-07-31 15:20:00,43.81,43.85,43.78,43.79,141500.0,31.2086,31.2371,31.1872,31.1944,141500.0
2013-07-31 15:25:00,43.79,43.86,43.78,43.85,168300.0,31.1944,31.2442,31.1872,31.2371,168300.0
2013-07-31 15:30:00,43.86,43.87,43.75,43.78,320200.0,31.2442,31.2514,31.1659,31.1872,320200.0
2013-07-31 15:35:00,43.78,43.81,43.74,43.74,235900.0,31.1872,31.2086,31.1587,31.1587,235900.0
2013-07-31 15:40:00,43.74,43.74,43.65,43.65,421800.0,31.1587,31.1587,31.0946,31.0946,421800.0
2013-07-31 15:45:00,43.65,43.71,43.6,43.6,701500.0,31.0946,31.1374,31.059,31.059,701500.0
2013-07-31 15:50:00,43.6,43.68,43.54,43.54,663700.0,31.059,31.116,31.0163,31.0163,663700.0
2013-07-31 15:55:00,43.54,43.61,43.5,43.53,2059800.0,31.0163,31.0661,30.9878,31.0092,2059800.0
2013-08-01 09:30:00,44.17,44.74,44.14,44.54,1493800.0,31.4651,31.8711,31.4437,31.7286,1493800.0
2013-08-01 09:35:00,44.54,44.56,44.39,44.53,744600.0,31.7286,31.7429,31.6218,31.7215,744600.0
2013-08-01 09:40:00,44.53,44.59,44.47,44.56,535800.0,31.7215,31.7643,31.6788,31.7429,535800.0
2013-08-01 09:45:00,44.55,44.56,44.5,44.51,715400.0,31.7358,31.7429,31.7001,31.7073,715400.0
2013-08-01 09:50:00,44.5,44.52,44.47,44.5,436200.0,31.7001,31.7144,31.6788,31.7001,436200.0
2013-08-01 09:55:00,44.5,44.53,44.33,44.33,419700.0,31.7001,31.7215,31.579,31.579,419700.0
2013-08-01 10:00:00,44.33,44.6,44.33,44.53,439900.0,31.579,31.7714,31.579,31.7215,439900.0
2013-08-01 10:05:00,44.52,44.56,44.47,44.51,296200.0,31.7144,31.7429,31.6788,31.7073,296200.0
2013-08-01 10:10:00,44.51,44.55,44.45,44.47,210700.0,31.7073,31.7358,31.6645,31.6788,210700.0
2013-08-01 10:15:00,44.46,44.49,44.42,44.44,218000.0,31.6716,31.693,31.6432,31.6574,218000.0
2013-08-01 10:20:00,44.44,44.51,44.42,44.49,272500.0,31.6574,31.7073,31.6432,31.693,272500.0
2013-08-01 10:25:00,44.48,44.5,44.39,44.41,190400.0,31.6859,31.7001,31.6218,31.636,190400.0
2013-08-01 10:30:00,44.41,44.42,44.35,44.39,161100.0,31.636,31.6432,31.5933,31.6218,161100.0
2013-08-01 10:35:00,44.39,44.4,44.33,44.35,188300.0,31.6218,31.6289,31.579,31.5933,188300.0
2013-08-01 10:40:00,44.35,44.37,44.31,44.32,207300.0,31.5933,31.6075,31.5648,31.5719,207300.0
2013-08-01 10:45:00,44.33,44.33,44.17,44.17,383600.0,31.579,31.579,31.4651,31.4651,383600.0
2013-08-01 10:50:00,44.17,44.26,44.17,44.26,190900.0,31.4651,31.5292,31.4651,31.5292,190900.0
2013-08-01 10:55:00,44.25,44.33,44.24,44.29,142100.0,31.5221,31.579,31.5149,31.5505,142100.0
2013-08-01 11:00:00,44.29,44.3,44.24,44.28,82000.0,31.5505,31.5577,31.5149,31.5434,82000.0
2013-08-01 11:05:00,44.28,44.32,44.27,44.27,173800.0,31.5434,31.5719,31.5363,31.5363,173800.0
2013-08-01 11:10:00,44.27,44.3,44.22,44.25,126300.0,31.5363,31.5577,31.5007,31.5221,126300.0
2013-08-01 11:15:00,44.25,44.26,44.2,44.25,185700.0,31.5221,31.5292,31.4864,31.5221,185700.0
2013-08-01 11:20:00,44.25,44.26,44.2,44.26,126400.0,31.5221,31.5292,31.4864,31.5292,126400.0
2013-08-01 11:25:00,44.25,44.26,44.21,44.22,103200.0,31.5221,31.5292,31.4936,31.5007,103200.0
2013-08-01 11:30:00,44.23,44.25,44.19,44.22,127700.0,31.5078,31.5221,31.4793,31.5007,127700.0
2013-08-01 11:35:00,44.22,44.24,44.18,44.19,145300.0,31.5007,31.5149,31.4722,31.4793,145300.0
2013-08-01 11:40:00,44.2,44.23,44.18,44.2,181300.0,31.4864,31.5078,31.4722,31.4864,181300.0
2013-08-01 11:45:00,44.19,44.21,44.16,44.17,85400.0,31.4793,31.4936,31.4579,31.4651,85400.0
2013-08-01 11:50:00,44.17,44.19,44.12,44.16,245500.0,31.4651,31.4793,31.4294,31.4579,245500.0
2013-08-01 11:55:00,44.16,44.2,44.13,44.16,130300.0,31.4579,31.4864,31.4366,31.4579,130300.0
2013-08-01 12:00:00,44.17,44.2,44.16,44.19,81900.0,31.4651,31.4864,31.4579,31.4793,81900.0
2013-08-01 12:05:00,44.19,44.19,44.15,44.18,82000.0,31.4793,31.4793,31.4508,31.4722,82000.0
2013-08-01 12:10:00,44.19,44.23,44.17,44.22,117000.0,31.4793,31.5078,31.4651,31.5007,117000.0
2013-08-01 12:15:00,44.23,44.27,44.19,44.19,216700.0,31.5078,31.5363,31.4793,31.4793,216700.0
2013-08-01 12:20:00,44.19,44.23,44.17,44.22,111300.0,31.4793,31.5078,31.4651,31.5007,111300.0
2013-08-01 12:25:00,44.21,44.23,44.2,44.22,86500.0,31.4936,31.5078,31.4864,31.5007,86500.0
2013-08-01 12:30:00,44.23,44.27,44.23,44.24,105400.0,31.5078,31.5363,31.5078,31.5149,105400.0
2013-08-01 12:35:00,44.23,44.24,44.19,44.2,66900.0,31.5078,31.5149,31.4793,31.4864,66900.0
2013-08-01 12:40:00,44.2,44.23,44.19,44.19,103900.0,31.4864,31.5078,31.4793,31.4793,103900.0
2013-08-01 12:45:00,44.19,44.19,44.12,44.14,112800.0,31.4793,31.4793,31.4294,31.4437,112800.0
2013-08-01 12:50:00,44.14,44.17,44.14,44.15,72700.0,31.4437,31.4651,31.4437,31.4508,72700.0
2013-08-01 12:55:00,44.15,44.18,44.14,44.16,91500.0,31.4508,31.4722,31.4437,31.4579,91500.0
2013-08-01 13:00:00,44.17,44.19,44.13,44.14,103400.0,31.4651,31.4793,31.4366,31.4437,103400.0
2013-08-01 13:05:00,44.13,44.15,44.12,44.15,66400.0,31.4366,31.4508,31.4294,31.4508,66400.0
2013-08-01 13:10:00,44.15,44.18,44.15,44.18,157700.0,31.4508,31.4722,31.4508,31.4722,157700.0
2013-08-01 13:15:00,44.17,44.19,44.17,44.18,64200.0,31.4651,31.4793,31.4651,31.4722,64200.0
2013-08-01 13:20:00,44.18,44.18,44.16,44.17,66900.0,31.4722,31.4722,31.4579,31.4651,66900.0
2013-08-01 13:25:00,44.16,44.18,44.14,44.15,96800.0,31.4579,31.4722,31.4437,31.4508,96800.0
2013-08-01 13:30:00,44.16,44.16,44.14,44.15,77900.0,31.4579,31.4579,31.4437,31.4508,77900.0
2013-08-01 13:35:00,44.14,44.16,44.13,44.16,116600.0,31.4437,31.4579,31.4366,31.4579,116600.0
2013-08-01 13:40:00,44.16,44.17,44.14,44.16,99600.0,31.4579,31.4651,31.4437,31.4579,99600.0
2013-08-01 13:45:00,44.17,44.18,44.15,44.18,116100.0,31.4651,31.4722,31.4508,31.4722,116100.0
2013-08-01 13:50:00,44.17,44.19,44.15,44.16,91600.0,31.4651,31.4793,31.4508,31.4579,91600.0
2013-08-01 13:55:00,44.16,44.22,44.16,44.19,128500.0,31.4579,31.5007,31.4579,31.4793,128500.0
2013-08-01 14:00:00,44.18,44.25,44.17,44.2,199600.0,31.4722,31.5221,31.4651,31.4864,199600.0
2013-08-01 14:05:00,44.2,44.26,44.19,44.26,158100.0,31.4864,31.5292,31.4793,31.5292,158100.0
2013-08-01 14:10:00,44.26,44.29,44.26,44.28,144300.0,31.5292,31.5505,31.5292,31.5434,144300.0
2013-08-01 14:15:00,44.29,44.29,44.24,44.26,121200.0,31.5505,31.5505,31.5149,31.5292,121200.0
2013-08-01 14:20:00,44.25,44.3,44.25,44.3,131200.0,31.5221,31.5577,31.5221,31.5577,131200.0
2013-08-01 14:25:00,44.29,44.31,44.27,44.28,164200.0,31.5505,31.5648,31.5363,31.5434,164200.0
2013-08-01 14:30:00,44.28,44.28,44.25,44.25,122900.0,31.5434,31.5434,31.5221,31.5221,122900.0
2013-08-01 14:35:00,44.25,44.25,44.19,44.21,271600.0,31.5221,31.5221,31.4793,31.4936,271600.0
2013-08-01 14:40:00,44.22,44.27,44.21,44.23,128800.0,31.5007,31.5363,31.4936,31.5078,128800.0
2013-08-01 14:45:00,44.23,44.24,44.2,44.23,152300.0,31.5078,31.5149,31.4864,31.5078,152300.0
2013-08-01 14:50:00,44.22,44.24,44.21,44.22,160000.0,31.5007,31.5149,31.4936,31.5007,160000.0
2013-08-01 14:55:00,44.22,44.23,44.17,44.17,147300.0,31.5007,31.5078,31.4651,31.4651,147300.0
2013-08-01 15:00:00,44.17,44.21,44.17,44.21,78500.0,31.4651,31.4936,31.4651,31.4936,78500.0
2013-08-01 15:05:00,44.21,44.26,44.19,44.25,206400.0,31.4936,31.5292,31.4793,31.5221,206400.0
2013-08-01 15:10:00,44.25,44.28,44.24,44.27,189400.0,31.5221,31.5434,31.5149,31.5363,189400.0
2013-08-01 15:15:00,44.27,44.27,44.18,44.23,195600.0,31.5363,31.5363,31.4722,31.5078,195600.0
2013-08-01 15:20:00,44.22,44.23,44.18,44.2,149100.0,31.5007,31.5078,31.4722,31.4864,149100.0
2013-08-01 15:25:00,44.19,44.26,44.19,44.23,255600.0,31.4793,31.5292,31.4793,31.5078,255600.0
2013-08-01 15:30:00,44.23,44.27,44.22,44.27,288800.0,31.5078,31.5363,31.5007,31.5363,288800.0
2013-08-01 15:35:00,44.27,44.33,44.26,44.3,446500.0,31.5363,31.579,31.5292,31.5577,446500.0
2013-08-01 15:40:00,44.3,44.35,44.3,44.34,314900.0,31.5577,31.5933,31.5577,31.5862,314900.0
2013-08-01 15:45:00,44.34,44.35,44.27,44.29,532000.0,31.5862,31.5933,31.5363,31.5505,532000.0
2013-08-01 15:50:00,44.29,44.3,44.26,44.28,426600.0,31.5505,31.5577,31.5292,31.5434,426600.0
2013-08-01 15:55:00,44.27,44.28,44.2,44.26,1244000.0,31.5363,31.5434,31.4864,31.5292,1244000.0
2013-08-02 09:30:00,44.18,44.25,44.17,44.19,437000.0,31.4722,31.5221,31.4651,31.4793,437000.0
2013-08-02 09:35:00,44.2,44.2,44.05,44.12,307900.0,31.4864,31.4864,31.3796,31.4294,307900.0
2013-08-02 09:40:00,44.12,44.17,44.09,44.1,166200.0,31.4294,31.4651,31.4081,31.4152,166200.0
2013-08-02 09:45:00,44.1,44.14,44.07,44.11,204500.0,31.4152,31.4437,31.3938,31.4223,204500.0
2013-08-02 09:50:00,44.1,44.23,44.09,44.21,217900.0,31.4152,31.5078,31.4081,31.4936,217900.0
2013-08-02 09:55:00,44.21,44.21,44.07,44.1,183800.0,31.4936,31.4936,31.3938,31.4152,183800.0
2013-08-02 10:00:00,44.1,44.14,44.09,44.13,200100.0,31.4152,31.4437,31.4081,31.4366,200100.0
2013-08-02 10:05:00,44.13,44.13,44.05,44.08,134100.0,31.4366,31.4366,31.3796,31.401,134100.0
2013-08-02 10:10:00,44.07,44.12,44.07,44.11,156500.0,31.3938,31.4294,31.3938,31.4223,156500.0
2013-08-02 10:15:00,44.11,44.18,44.1,44.16,188200.0,31.4223,31.4722,31.4152,31.4579,188200.0
2013-08-02 10:20:00,44.17,44.24,44.14,44.21,261800.0,31.4651,31.5149,31.4437,31.4936,261800.0
2013-08-02 10:25:00,44.21,44.33,44.21,44.29,292900.0,31.4936,31.579,31.4936,31.5505,292900.0
2013-08-02 10:30:00,44.3,44.32,44.23,44.3,216300.0,31.5577,31.5719,31.5078,31.5577,216300.0
2013-08-02 10:35:00,44.29,44.34,44.29,44.33,121700.0,31.5505,31.5862,31.5505,31.579,121700.0
2013-08-02 10:40:00,44.34,44.41,44.32,44.39,165700.0,31.5862,31.636,31.5719,31.6218,165700.0
2013-08-02 10:45:00,44.4,44.42,44.39,44.42,271700.0,31.6289,31.6432,31.6218,31.6432,271700.0
2013-08-02 10:50:00,44.41,44.48,44.39,44.39,310200.0,31.636,31.6859,31.6218,31.6218,310200.0
2013-08-02 10:55:00,44.4,44.42,44.35,44.37,171200.0,31.6289,31.6432,31.5933,31.6075,171200.0
2013-08-02 11:00:00,44.36,44.42,44.36,44.36,166300.0,31.6004,31.6432,31.6004,31.6004,166300.0
2013-08-02 11:05:00,44.36,44.37,44.31,44.32,74700.0,31.6004,31.6075,31.5648,31.5719,74700.0
2013-08-02 11:10:00,44.33,44.33,44.27,44.28,125300.0,31.579,31.579,31.5363,31.5434,125300.0
2013-08-02 11:15:00,44.27,44.34,44.26,44.34,244100.0,31.5363,31.5862,31.5292,31.5862,244100.0
2013-08-02 11:20:00,44.34,44.36,44.3,44.36,112100.0,31.5862,31.6004,31.5577,31.6004,112100.0
2013-08-02 11:25:00,44.36,44.4,44.35,44.37,139700.0,31.6004,31.6289,31.5933,31.6075,139700.0
2013-08-02 11:30:00,44.37,44.39,44.36,44.37,98100.0,31.6075,31.6218,31.6004,31.6075,98100.0
2013-08-02 11:35:00,44.37,44.39,44.35,44.36,132300.0,31.6075,31.6218,31.5933,31.6004,132300.0
2013-08-02 11:40:00,44.35,44.39,44.35,44.36,90400.0,31.5933,31.6218,31.5933,31.6004,90400.0
2013-08-02 11:45:00,44.36,44.37,44.35,44.35,70500.0,31.6004,31.6075,31.5933,31.5933,70500.0
2013-08-02 11:50:00,44.36,44.38,44.35,44.38,98600.0,31.6004,31.6147,31.5933,31.6147,98600.0
2013-08-02 11:55:00,44.38,44.38,44.36,44.37,86100.0,31.6147,31.6147,31.6004,31.6075,86100.0
2013-08-02 12:00:00,44.37,44.4,44.35,44.37,89500.0,31.6075,31.6289,31.5933,31.6075,89500.0
2013-08-02 12:05:00,44.36,44.38,44.36,44.36,47800.0,31.6004,31.6147,31.6004,31.6004,47800.0
2013-08-02 12:10:00,44.37,44.41,44.36,44.4,86300.0,31.6075,31.636,31.6004,31.6289,86300.0
2013-08-02 12:15:00,44.4,44.46,44.39,44.44,186700.0,31.6289,31.6716,31.6218,31.6574,186700.0
2013-08-02 12:20:00,44.45,44.48,44.44,44.48,109200.0,31.6645,31.6859,31.6574,31.6859,109200.0
2013-08-02 12:25:00,44.48,44.49,44.45,44.49,141300.0,31.6859,31.693,31.6645,31.693,141300.0
2013-08-02 12:30:00,44.48,44.52,44.48,44.5,131700.0,31.6859,31.7144,31.6859,31.7001,131700.0
2013-08-02 12:35:00,44.5,44.51,44.48,44.49,111700.0,31.7001,31.7073,31.6859,31.693,111700.0
2013-08-02 12:40:00,44.49,44.51,44.48,44.51,124000.0,31.693,31.7073,31.6859,31.7073,124000.0
2013-08-02 12:45:00,44.51,44.54,44.5,44.54,129900.0,31.7073,31.7286,31.7001,31.7286,129900.0
2013-08-02 12:50:00,44.53,44.54,44.52,44.53,37500.0,31.7215,31.7286,31.7144,31.7215,37500.0
2013-08-02 12:55:00,44.52,44.53,44.51,44.52,108600.0,31.7144,31.7215,31.7073,31.7144,108600.0
2013-08-02 13:00:00,44.53,44.53,44.49,44.5,100500.0,31.7215,31.7215,31.693,31.7001,100500.0
2013-08-02 13:05:00,44.49,44.52,44.49,44.51,93300.0,31.693,31.7144,31.693,31.7073,93300.0
2013-08-02 13:10:00,44.5,44.53,44.48,44.5,99500.0,31.7001,31.7215,31.6859,31.7001,99500.0
2013-08-02 13:15:00,44.5,44.54,44.5,44.51,66400.0,31.7001,31.7286,31.7001,31.7073,66400.0
2013-08-02 13:20:00,44.52,44.55,44.51,44.52,112900.0,31.7144,31.7358,31.7073,31.7144,112900.0
2013-08-02 13:25:00,44.53,44.53,44.49,44.49,89300.0,31.7215,31.7215,31.693,31.693,89300.0
2013-08-02 13:30:00,44.49,44.54,44.46,44.51,179500.0,31.693,31.7286,31.6716,31.7073,179500.0
2013-08-02 13:35:00,44.51,44.52,44.5,44.5,56700.0,31.7073,31.7144,31.7001,31.7001,56700.0
2013-08-02 13:40:00,44.51,44.52,44.49,44.5,80900.0,31.7073,31.7144,31.693,31.7001,80900.0
2013-08-02 13:45:00,44.49,44.5,44.48,44.5,48800.0,31.693,31.7001,31.6859,31.7001,48800.0
2013-08-02 13:50:00,44.49,44.51,44.48,44.5,95400.0,31.693,31.7073,31.6859,31.7001,95400.0
2013-08-02 13:55:00,44.5,44.5,44.48,44.5,47900.0,31.7001,31.7001,31.6859,31.7001,47900.0
2013-08-02 14:00:00,44.5,44.5,44.48,44.49,57000.0,31.7001,31.7001,31.6859,31.693,57000.0
2013-08-02 14:05:00,44.5,44.5,44.47,44.48,134500.0,31.7001,31.7001,31.6788,31.6859,134500.0
2013-08-02 14:10:00,44.48,44.49,44.47,44.49,43600.0,31.6859,31.693,31.6788,31.693,43600.0
2013-08-02 14:15:00,44.49,44.49,44.45,44.45,157800.0,31.693,31.693,31.6645,31.6645,157800.0
2013-08-02 14:20:00,44.45,44.46,44.43,44.44,53600.0,31.6645,31.6716,31.6503,31.6574,53600.0
2013-08-02 14:25:00,44.43,44.44,44.41,44.43,43400.0,31.6503,31.6574,31.636,31.6503,43400.0
2013-08-02 14:30:00,44.42,44.44,44.42,44.43,73600.0,31.6432,31.6574,31.6432,31.6503,73600.0
2013-08-02 14:35:00,44.42,44.42,44.37,44.39,149300.0,31.6432,31.6432,31.6075,31.6218,149300.0
2013-08-02 14:40:00,44.4,44.44,44.38,44.43,94700.0,31.6289,31.6574,31.6147,31.6503,94700.0
2013-08-02 14:45:00,44.43,44.44,44.42,44.43,53300.0,31.6503,31.6574,31.6432,31.6503,53300.0
2013-08-02 14:50:00,44.43,44.45,44.39,44.4,84900.0,31.6503,31.6645,31.6218,31.6289,84900.0
2013-08-02 14:55:00,44.4,44.42,44.39,44.42,76200.0,31.6289,31.6432,31.6218,31.6432,76200.0
2013-08-02 15:00:00,44.42,44.43,44.39,44.39,85000.0,31.6432,31.6503,31.6218,31.6218,85000.0
2013-08-02 15:05:00,44.4,44.41,44.37,44.4,64400.0,31.6289,31.636,31.6075,31.6289,64400.0
2013-08-02 15:10:00,44.4,44.4,44.37,44.37,39000.0,31.6289,31.6289,31.6075,31.6075,39000.0
2013-08-02 15:15:00,44.37,44.38,44.35,44.35,67300.0,31.6075,31.6147,31.5933,31.5933,67300.0
2013-08-02 15:20:00,44.35,44.36,44.34,44.35,65700.0,31.5933,31.6004,31.5862,31.5933,65700.0
2013-08-02 15:25:00,44.36,44.38,44.35,44.38,115300.0,31.6004,31.6147,31.5933,31.6147,115300.0
2013-08-02 15:30:00,44.37,44.38,44.35,44.38,195900.0,31.6075,31.6147,31.5933,31.6147,195900.0
2013-08-02 15:35:00,44.37,44.41,44.37,44.41,127500.0,31.6075,31.636,31.6075,31.636,127500.0
2013-08-02 15:40:00,44.41,44.41,44.39,44.41,208400.0,31.636,31.636,31.6218,31.636,208400.0
2013-08-02 15:45:00,44.41,44.49,44.4,44.46,439300.0,31.636,31.693,31.6289,31.6716,439300.0
2013-08-02 15:50:00,44.46,44.47,44.44,44.47,359900.0,31.6716,31.6788,31.6574,31.6788,359900.0
2013-08-02 15:55:00,44.47,44.5,44.45,44.48,1082400.0,31.6788,31.7001,31.6645,31.6859,1082400.0
2013-08-05 09:30:00,44.51,44.55,44.44,44.51,520600.0,31.7073,31.7358,31.6574,31.7073,520600.0
2013-08-05 09:35:00,44.5,44.52,44.42,44.49,281300.0,31.7001,31.7144,31.6432,31.693,281300.0
2013-08-05 09:40:00,44.49,44.55,44.48,44.48,251900.0,31.693,31.7358,31.6859,31.6859,251900.0
2013-08-05 09:45:00,44.48,44.48,44.39,44.45,298300.0,31.6859,31.6859,31.6218,31.6645,298300.0
2013-08-05 09:50:00,44.44,44.51,44.42,44.49,169800.0,31.6574,31.7073,31.6432,31.693,169800.0
2013-08-05 09:55:00,44.48,44.55,44.48,44.51,213600.0,31.6859,31.7358,31.6859,31.7073,213600.0
2013-08-05 10:00:00,44.5,44.53,44.45,44.45,256100.0,31.7001,31.7215,31.6645,31.6645,256100.0
2013-08-05 10:05:00,44.45,44.47,44.42,44.46,183400.0,31.6645,31.6788,31.6432,31.6716,183400.0
2013-08-05 10:10:00,44.46,44.48,44.42,44.46,185400.0,31.6716,31.6859,31.6432,31.6716,185400.0
2013-08-05 10:15:00,44.46,44.49,44.42,44.43,187800.0,31.6716,31.693,31.6432,31.6503,187800.0
2013-08-05 10:20:00,44.43,44.47,44.42,44.43,265300.0,31.6503,31.6788,31.6432,31.6503,265300.0
2013-08-05 10:25:00,44.44,44.46,44.42,44.44,117600.0,31.6574,31.6716,31.6432,31.6574,117600.0
2013-08-05 10:30:00,44.43,44.5,44.43,44.49,155300.0,31.6503,31.7001,31.6503,31.693,155300.0
2013-08-05 10:35:00,44.49,44.51,44.47,44.5,164700.0,31.693,31.7073,31.6788,31.7001,164700.0
2013-08-05 10:40:00,44.49,44.54,44.48,44.49,238000.0,31.693,31.7286,31.6859,31.693,238000.0
2013-08-05 10:45:00,44.49,44.5,44.43,44.45,119500.0,31.693,31.7001,31.6503,31.6645,119500.0
2013-08-05 10:50:00,44.45,44.45,44.43,44.44,92400.0,31.6645,31.6645,31.6503,31.6574,92400.0
2013-08-05 10:55:00,44.43,44.47,44.41,44.44,179400.0,31.6503,31.6788,31.636,31.6574,179400.0
2013-08-05 11:00:00,44.45,44.48,44.43,44.45,120800.0,31.6645,31.6859,31.6503,31.6645,120800.0
2013-08-05 11:05:00,44.46,44.48,44.41,44.42,203100.0,31.6716,31.6859,31.636,31.6432,203100.0
2013-08-05 11:10:00,44.42,44.44,44.41,44.44,131400.0,31.6432,31.6574,31.636,31.6574,131400.0
2013-08-05 11:15:00,44.44,44.45,44.41,44.45,109000.0,31.6574,31.6645,31.636,31.6645,109000.0
2013-08-05 11:20:00,44.45,44.45,44.39,44.41,121700.0,31.6645,31.6645,31.6218,31.636,121700.0
2013-08-05 11:25:00,44.41,44.44,44.39,44.4,151200.0,31.636,31.6574,31.6218,31.6289,151200.0
2013-08-05 11:30:00,44.4,44.4,44.34,44.36,122600.0,31.6289,31.6289,31.5862,31.6004,122600.0
2013-08-05 11:35:00,44.36,44.4,44.34,44.38,73600.0,31.6004,31.6289,31.5862,31.6147,73600.0
2013-08-05 11:40:00,44.38,44.4,44.38,44.38,47900.0,31.6147,31.6289,31.6147,31.6147,47900.0
2013-08-05 11:45:00,44.38,44.39,44.35,44.37,122600.0,31.6147,31.6218,31.5933,31.6075,122600.0
2013-08-05 11:50:00,44.37,44.41,44.34,44.35,264400.0,31.6075,31.636,31.5862,31.5933,264400.0
2013-08-05 11:55:00,44.35,44.38,44.35,44.36,67700.0,31.5933,31.6147,31.5933,31.6004,67700.0
2013-08-05 12:00:00,44.36,44.38,44.35,44.38,73100.0,31.6004,31.6147,31.5933,31.6147,73100.0
2013-08-05 12:05:00,44.38,44.41,44.35,44.4,82900.0,31.6147,31.636,31.5933,31.6289,82900.0
2013-08-05 12:10:00,44.41,44.43,44.4,44.42,102300.0,31.636,31.6503,31.6289,31.6432,102300.0
2013-08-05 12:15:00,44.42,44.44,44.42,44.42,53900.0,31.6432,31.6574,31.6432,31.6432,53900.0
2013-08-05 12:20:00,44.42,44.44,44.41,44.43,90100.0,31.6432,31.6574,31.636,31.6503,90100.0
2013-08-05 12:25:00,44.43,44.45,44.42,44.43,123800.0,31.6503,31.6645,31.6432,31.6503,123800.0
2013-08-05 12:30:00,44.43,44.44,44.39,44.4,80500.0,31.6503,31.6574,31.6218,31.6289,80500.0
2013-08-05 12:35:00,44.4,44.4,44.36,44.37,108300.0,31.6289,31.6289,31.6004,31.6075,108300.0
2013-08-05 12:40:00,44.37,44.37,44.34,44.34,161200.0,31.6075,31.6075,31.5862,31.5862,161200.0
2013-08-05 12:45:00,44.34,44.35,44.3,44.3,103700.0,31.5862,31.5933,31.5577,31.5577,103700.0
2013-08-05 12:50:00,44.3,44.33,44.3,44.3,72900.0,31.5577,31.579,31.5577,31.5577,72900.0
2013-08-05 12:55:00,44.31,44.31,44.27,44.3,166900.0,31.5648,31.5648,31.5363,31.5577,166900.0
2013-08-05 13:00:00,44.31,44.32,44.29,44.32,145600.0,31.5648,31.5719,31.5505,31.5719,145600.0
2013-08-05 13:05:00,44.32,44.32,44.23,44.25,188800.0,31.5719,31.5719,31.5078,31.5221,188800.0
2013-08-05 13:10:00,44.24,44.27,44.22,44.27,88900.0,31.5149,31.5363,31.5007,31.5363,88900.0
2013-08-05 13:15:00,44.27,44.29,44.26,44.26,61100.0,31.5363,31.5505,31.5292,31.5292,61100.0
2013-08-05 13:20:00,44.26,44.27,44.25,44.26,87800.0,31.5292,31.5363,31.5221,31.5292,87800.0
2013-08-05 13:25:00,44.26,44.3,44.26,44.29,71200.0,31.5292,31.5577,31.5292,31.5505,71200.0
2013-08-05 13:30:00,44.29,44.3,44.27,44.3,57700.0,31.5505,31.5577,31.5363,31.5577,57700.0
2013-08-05 13:35:00,44.29,44.3,44.25,44.26,74200.0,31.5505,31.5577,31.5221,31.5292,74200.0
2013-08-05 13:40:00,44.26,44.27,44.25,44.26,71700.0,31.5292,31.5363,31.5221,31.5292,71700.0
2013-08-05 13:45:00,44.26,44.3,44.25,44.27,98800.0,31.5292,31.5577,31.5221,31.5363,98800.0
2013-08-05 13:50:00,44.27,44.32,44.27,44.31,99300.0,31.5363,31.5719,31.5363,31.5648,99300.0
2013-08-05 13:55:00,44.31,44.35,44.3,44.3,129800.0,31.5648,31.5933,31.5577,31.5577,129800.0
2013-08-05 14:00:00,44.3,44.31,44.28,44.29,117300.0,31.5577,31.5648,31.5434,31.5505,117300.0
2013-08-05 14:05:00,44.29,44.3,44.27,44.29,131400.0,31.5505,31.5577,31.5363,31.5505,131400.0
2013-08-05 14:10:00,44.29,44.3,44.28,44.29,93500.0,31.5505,31.5577,31.5434,31.5505,93500.0
2013-08-05 14:15:00,44.29,44.3,44.26,44.27,103800.0,31.5505,31.5577,31.5292,31.5363,103800.0
2013-08-05 14:20:00,44.27,44.29,44.26,44.26,86700.0,31.5363,31.5505,31.5292,31.5292,86700.0
2013-08-05 14:25:00,44.26,44.31,44.26,44.28,167600.0,31.5292,31.5648,31.5292,31.5434,167600.0
2013-08-05 14:30:00,44.29,44.31,44.28,44.29,57600.0,31.5505,31.5648,31.5434,31.5505,57600.0
2013-08-05 14:35:00,44.3,44.3,44.26,44.26,97100.0,31.5577,31.5577,31.5292,31.5292,97100.0
2013-08-05 14:40:00,44.26,44.3,44.26,44.29,141800.0,31.5292,31.5577,31.5292,31.5505,141800.0
2013-08-05 14:45:00,44.29,44.3,44.26,44.29,98900.0,31.5505,31.5577,31.5292,31.5505,98900.0
2013-08-05 14:50:00,44.3,44.31,44.28,44.31,53200.0,31.5577,31.5648,31.5434,31.5648,53200.0
2013-08-05 14:55:00,44.31,44.33,44.3,44.32,118500.0,31.5648,31.579,31.5577,31.5719,118500.0
2013-08-05 15:00:00,44.32,44.33,44.29,44.29,82200.0,31.5719,31.579,31.5505,31.5505,82200.0
2013-08-05 15:05:00,44.29,44.32,44.29,44.32,69200.0,31.5505,31.5719,31.5505,31.5719,69200.0
2013-08-05 15:10:00,44.32,44.32,44.29,44.29,58900.0,31.5719,31.5719,31.5505,31.5505,58900.0
2013-08-05 15:15:00,44.3,44.33,44.3,44.32,89200.0,31.5577,31.579,31.5577,31.5719,89200.0
2013-08-05 15:20:00,44.32,44.36,44.32,44.36,80300.0,31.5719,31.6004,31.5719,31.6004,80300.0
2013-08-05 15:25:00,44.36,44.38,44.34,44.35,129200.0,31.6004,31.6147,31.5862,31.5933,129200.0
2013-08-05 15:30:00,44.36,44.36,44.34,44.35,91400.0,31.6004,31.6004,31.5862,31.5933,91400.0
2013-08-05 15:35:00,44.35,44.38,44.33,44.33,152300.0,31.5933,31.6147,31.579,31.579,152300.0
2013-08-05 15:40:00,44.34,44.4,44.33,44.37,189200.0,31.5862,31.6289,31.579,31.6075,189200.0
2013-08-05 15:45:00,44.37,44.38,44.32,44.33,393200.0,31.6075,31.6147,31.5719,31.579,393200.0
2013-08-05 15:50:00,44.33,44.35,44.32,44.34,554100.0,31.579,31.5933,31.5719,31.5862,554100.0
2013-08-05 15:55:00,44.34,44.4,44.33,44.34,1160200.0,31.5862,31.6289,31.579,31.5862,1160200.0
2013-08-06 09:30:00,44.27,44.32,44.24,44.3,224900.0,31.5363,31.5719,31.5149,31.5577,224900.0
2013-08-06 09:35:00,44.3,44.32,44.25,44.26,122300.0,31.5577,31.5719,31.5221,31.5292,122300.0
2013-08-06 09:40:00,44.26,44.31,44.24,44.24,143800.0,31.5292,31.5648,31.5149,31.5149,143800.0
2013-08-06 09:45:00,44.24,44.27,44.2,44.2,142800.0,31.5149,31.5363,31.4864,31.4864,142800.0
2013-08-06 09:50:00,44.21,44.21,44.17,44.19,135900.0,31.4936,31.4936,31.4651,31.4793,135900.0
2013-08-06 09:55:00,44.19,44.26,44.17,44.26,145300.0,31.4793,31.5292,31.4651,31.5292,145300.0
2013-08-06 10:00:00,44.26,44.26,44.18,44.18,154000.0,31.5292,31.5292,31.4722,31.4722,154000.0
2013-08-06 10:05:00,44.18,44.27,44.18,44.24,405900.0,31.4722,31.5363,31.4722,31.5149,405900.0
2013-08-06 10:10:00,44.24,44.25,44.19,44.22,236400.0,31.5149,31.5221,31.4793,31.5007,236400.0
2013-08-06 10:15:00,44.23,44.25,44.22,44.22,164900.0,31.5078,31.5221,31.5007,31.5007,164900.0
2013-08-06 10:20:00,44.23,44.23,44.18,44.18,223800.0,31.5078,31.5078,31.4722,31.4722,223800.0
2013-08-06 10:25:00,44.18,44.18,44.06,44.08,288400.0,31.4722,31.4722,31.3867,31.401,288400.0
2013-08-06 10:30:00,44.08,44.08,44.02,44.02,285300.0,31.401,31.401,31.3582,31.3582,285300.0
2013-08-06 10:35:00,44.03,44.06,43.97,44.0,279200.0,31.3653,31.3867,31.3226,31.344,279200.0
2013-08-06 10:40:00,44.0,44.07,43.98,44.07,161100.0,31.344,31.3938,31.3297,31.3938,161100.0
2013-08-06 10:45:00,44.06,44.15,44.05,44.12,278900.0,31.3867,31.4508,31.3796,31.4294,278900.0
2013-08-06 10:50:00,44.12,44.13,44.1,44.12,138600.0,31.4294,31.4366,31.4152,31.4294,138600.0
2013-08-06 10:55:00,44.13,44.15,44.09,44.1,317700.0,31.4366,31.4508,31.4081,31.4152,317700.0
2013-08-06 11:00:00,44.1,44.15,44.08,44.13,150700.0,31.4152,31.4508,31.401,31.4366,150700.0
2013-08-06 11:05:00,44.13,44.17,44.12,44.15,176900.0,31.4366,31.4651,31.4294,31.4508,176900.0
2013-08-06 11:10:00,44.15,44.17,44.14,44.16,191900.0,31.4508,31.4651,31.4437,31.4579,191900.0
2013-08-06 11:15:00,44.16,44.18,44.14,44.16,91000.0,31.4579,31.4722,31.4437,31.4579,91000.0
2013-08-06 11:20:00,44.17,44.18,44.15,44.16,63500.0,31.4651,31.4722,31.4508,31.4579,63500.0
2013-08-06 11:25:00,44.16,44.18,44.14,44.16,91500.0,31.4579,31.4722,31.4437,31.4579,91500.0
2013-08-06 11:30:00,44.16,44.19,44.16,44.17,91400.0,31.4579,31.4793,31.4579,31.4651,91400.0
2013-08-06 11:35:00,44.18,44.18,44.14,44.14,61200.0,31.4722,31.4722,31.4437,31.4437,61200.0
2013-08-06 11:40:00,44.14,44.16,44.11,44.15,214000.0,31.4437,31.4579,31.4223,31.4508,214000.0
2013-08-06 11:45:00,44.15,44.15,44.11,44.13,103600.0,31.4508,31.4508,31.4223,31.4366,103600.0
2013-08-06 11:50:00,44.13,44.15,44.07,44.1,256400.0,31.4366,31.4508,31.3938,31.4152,256400.0
2013-08-06 11:55:00,44.09,44.11,44.02,44.07,230400.0,31.4081,31.4223,31.3582,31.3938,230400.0
2013-08-06 12:00:00,44.08,44.11,44.07,44.07,107400.0,31.401,31.4223,31.3938,31.3938,107400.0
2013-08-06 12:05:00,44.08,44.12,44.07,44.11,88600.0,31.401,31.4294,31.3938,31.4223,88600.0
2013-08-06 12:10:00,44.11,44.11,44.07,44.07,101100.0,31.4223,31.4223,31.3938,31.3938,101100.0
2013-08-06 12:15:00,44.06,44.07,44.04,44.04,124200.0,31.3867,31.3938,31.3725,31.3725,124200.0
2013-08-06 12:20:00,44.04,44.07,44.01,44.03,239600.0,31.3725,31.3938,31.3511,31.3653,239600.0
2013-08-06 12:25:00,44.03,44.05,44.03,44.05,106500.0,31.3653,31.3796,31.3653,31.3796,106500.0
2013-08-06 12:30:00,44.05,44.09,44.05,44.06,158500.0,31.3796,31.4081,31.3796,31.3867,158500.0
2013-08-06 12:35:00,44.07,44.07,44.06,44.06,68700.0,31.3938,31.3938,31.3867,31.3867,68700.0
2013-08-06 12:40:00,44.06,44.1,44.06,44.09,155100.0,31.3867,31.4152,31.3867,31.4081,155100.0
2013-08-06 12:45:00,44.08,44.1,44.08,44.08,60300.0,31.401,31.4152,31.401,31.401,60300.0
2013-08-06 12:50:00,44.09,44.09,44.06,44.07,100200.0,31.4081,31.4081,31.3867,31.3938,100200.0
2013-08-06 12:55:00,44.07,44.1,44.06,44.09,47700.0,31.3938,31.4152,31.3867,31.4081,47700.0
2013-08-06 13:00:00,44.1,44.1,44.06,44.08,94900.0,31.4152,31.4152,31.3867,31.401,94900.0
2013-08-06 13:05:00,44.09,44.1,44.08,44.08,72900.0,31.4081,31.4152,31.401,31.401,72900.0
2013-08-06 13:10:00,44.08,44.11,44.07,44.1,101600.0,31.401,31.4223,31.3938,31.4152,101600.0
2013-08-06 13:15:00,44.1,44.1,44.08,44.08,125300.0,31.4152,31.4152,31.401,31.401,125300.0
2013-08-06 13:20:00,44.08,44.1,44.07,44.09,82600.0,31.401,31.4152,31.3938,31.4081,82600.0
2013-08-06 13:25:00,44.09,44.09,44.07,44.07,54600.0,31.4081,31.4081,31.3938,31.3938,54600.0
2013-08-06 13:30:00,44.07,44.08,44.04,44.05,101000.0,31.3938,31.401,31.3725,31.3796,101000.0
2013-08-06 13:35:00,44.05,44.06,44.04,44.04,87600.0,31.3796,31.3867,31.3725,31.3725,87600.0
2013-08-06 13:40:00,44.04,44.07,44.04,44.07,136300.0,31.3725,31.3938,31.3725,31.3938,136300.0
2013-08-06 13:45:00,44.07,44.08,44.06,44.07,121900.0,31.3938,31.401,31.3867,31.3938,121900.0
2013-08-06 13:50:00,44.07,44.07,44.05,44.05,73200.0,31.3938,31.3938,31.3796,31.3796,73200.0
2013-08-06 13:55:00,44.05,44.07,44.05,44.07,85000.0,31.3796,31.3938,31.3796,31.3938,85000.0
2013-08-06 14:00:00,44.07,44.07,44.04,44.05,144000.0,31.3938,31.3938,31.3725,31.3796,144000.0
2013-08-06 14:05:00,44.05,44.07,44.04,44.05,104000.0,31.3796,31.3938,31.3725,31.3796,104000.0
2013-08-06 14:10:00,44.05,44.06,44.03,44.03,106800.0,31.3796,31.3867,31.3653,31.3653,106800.0
2013-08-06 14:15:00,44.04,44.04,44.01,44.04,118400.0,31.3725,31.3725,31.3511,31.3725,118400.0
2013-08-06 14:20:00,44.04,44.05,44.01,44.05,109400.0,31.3725,31.3796,31.3511,31.3796,109400.0
2013-08-06 14:25:00,44.05,44.06,44.03,44.05,132600.0,31.3796,31.3867,31.3653,31.3796,132600.0
2013-08-06 14:30:00,44.04,44.07,44.04,44.05,74600.0,31.3725,31.3938,31.3725,31.3796,74600.0
2013-08-06 14:35:00,44.05,44.07,44.05,44.06,39400.0,31.3796,31.3938,31.3796,31.3867,39400.0
2013-08-06 14:40:00,44.07,44.07,44.03,44.05,127300.0,31.3938,31.3938,31.3653,31.3796,127300.0
2013-08-06 14:45:00,44.05,44.07,44.03,44.05,165100.0,31.3796,31.3938,31.3653,31.3796,165100.0
2013-08-06 14:50:00,44.06,44.08,44.05,44.07,118200.0,31.3867,31.401,31.3796,31.3938,118200.0
2013-08-06 14:55:00,44.07,44.07,44.05,44.07,89700.0,31.3938,31.3938,31.3796,31.3938,89700.0
2013-08-06 15:00:00,44.07,44.08,44.05,44.07,168100.0,31.3938,31.401,31.3796,31.3938,168100.0
2013-08-06 15:05:00,44.07,44.08,44.06,44.06,97600.0,31.3938,31.401,31.3867,31.3867,97600.0
2013-08-06 15:10:00,44.06,44.11,44.06,44.08,183900.0,31.3867,31.4223,31.3867,31.401,183900.0
2013-08-06 15:15:00,44.09,44.09,44.05,44.07,84400.0,31.4081,31.4081,31.3796,31.3938,84400.0
2013-08-06 15:20:00,44.07,44.08,44.06,44.06,89700.0,31.3938,31.401,31.3867,31.3867,89700.0
2013-08-06 15:25:00,44.06,44.07,44.05,44.05,85900.0,31.3867,31.3938,31.3796,31.3796,85900.0
2013-08-06 15:30:00,44.05,44.08,44.04,44.04,161900.0,31.3796,31.401,31.3725,31.3725,161900.0
2013-08-06 15:35:00,44.05,44.05,44.0,44.02,255300.0,31.3796,31.3796,31.344,31.3582,255300.0
2013-08-06 15:40:00,44.03,44.08,44.02,44.06,204000.0,31.3653,31.401,31.3582,31.3867,204000.0
2013-08-06 15:45:00,44.07,44.08,44.03,44.07,397700.0,31.3938,31.401,31.3653,31.3938,397700.0
2013-08-06 15:50:00,44.07,44.07,43.98,43.98,389700.0,31.3938,31.3938,31.3297,31.3297,389700.0
2013-08-06 15:55:00,43.99,44.04,43.98,44.04,586300.0,31.3368,31.3725,31.3297,31.3725,586300.0
2013-08-07 09:30:00,43.31,43.45,43.31,43.35,752300.0,31.0663,31.1668,31.0663,31.095,752300.0
2013-08-07 09:35:00,43.35,43.41,43.34,43.41,267900.0,31.095,31.1381,31.0879,31.1381,267900.0
2013-08-07 09:40:00,43.41,43.45,43.36,43.45,264500.0,31.1381,31.1668,31.1022,31.1668,264500.0
2013-08-07 09:45:00,43.45,43.5,43.44,43.5,256800.0,31.1668,31.2026,31.1596,31.2026,256800.0
2013-08-07 09:50:00,43.49,43.5,43.44,43.5,216700.0,31.1955,31.2026,31.1596,31.2026,216700.0
2013-08-07 09:55:00,43.5,43.5,43.36,43.4,262400.0,31.2026,31.2026,31.1022,31.1309,262400.0
2013-08-07 10:00:00,43.4,43.41,43.35,43.36,210800.0,31.1309,31.1381,31.095,31.1022,210800.0
2013-08-07 10:05:00,43.37,43.39,43.34,43.38,223600.0,31.1094,31.1237,31.0879,31.1165,223600.0
2013-08-07 10:10:00,43.37,43.4,43.34,43.36,186100.0,31.1094,31.1309,31.0879,31.1022,186100.0
2013-08-07 10:15:00,43.36,43.39,43.31,43.38,248800.0,31.1022,31.1237,31.0663,31.1165,248800.0
2013-08-07 10:20:00,43.39,43.44,43.38,43.39,253400.0,31.1237,31.1596,31.1165,31.1237,253400.0
2013-08-07 10:25:00,43.4,43.42,43.34,43.36,181500.0,31.1309,31.1452,31.0879,31.1022,181500.0
2013-08-07 10:30:00,43.35,43.39,43.34,43.37,181400.0,31.095,31.1237,31.0879,31.1094,181400.0
2013-08-07 10:35:00,43.36,43.38,43.34,43.35,168900.0,31.1022,31.1165,31.0879,31.095,168900.0
2013-08-07 10:40:00,43.36,43.41,43.34,43.4,181400.0,31.1022,31.1381,31.0879,31.1309,181400.0
2013-08-07 10:45:00,43.41,43.49,43.39,43.47,154900.0,31.1381,31.1955,31.1237,31.1811,154900.0
2013-08-07 10:50:00,43.48,43.51,43.46,43.46,255700.0,31.1883,31.2098,31.1739,31.1739,255700.0
2013-08-07 10:55:00,43.46,43.48,43.42,43.43,99800.0,31.1739,31.1883,31.1452,31.1524,99800.0
2013-08-07 11:00:00,43.43,43.43,43.34,43.35,193700.0,31.1524,31.1524,31.0879,31.095,193700.0
2013-08-07 11:05:00,43.35,43.39,43.34,43.37,186100.0,31.095,31.1237,31.0879,31.1094,186100.0
2013-08-07 11:10:00,43.37,43.43,43.36,43.41,111600.0,31.1094,31.1524,31.1022,31.1381,111600.0
2013-08-07 11:15:00,43.41,43.43,43.4,43.4,146700.0,31.1381,31.1524,31.1309,31.1309,146700.0
2013-08-07 11:20:00,43.41,43.44,43.39,43.4,117700.0,31.1381,31.1596,31.1237,31.1309,117700.0
2013-08-07 11:25:00,43.4,43.42,43.39,43.39,99800.0,31.1309,31.1452,31.1237,31.1237,99800.0
2013-08-07 11:30:00,43.39,43.41,43.37,43.4,112200.0,31.1237,31.1381,31.1094,31.1309,112200.0
2013-08-07 11:35:00,43.4,43.42,43.36,43.37,297200.0,31.1309,31.1452,31.1022,31.1094,297200.0
2013-08-07 11:40:00,43.37,43.4,43.35,43.4,196000.0,31.1094,31.1309,31.095,31.1309,196000.0
2013-08-07 11:45:00,43.4,43.44,43.38,43.42,166700.0,31.1309,31.1596,31.1165,31.1452,166700.0
2013-08-07 11:50:00,43.43,43.45,43.42,43.45,87600.0,31.1524,31.1668,31.1452,31.1668,87600.0
2013-08-07 11:55:00,43.45,43.46,43.42,43.43,91400.0,31.1668,31.1739,31.1452,31.1524,91400.0
2013-08-07 12:00:00,43.44,43.44,43.4,43.42,63600.0,31.1596,31.1596,31.1309,31.1452,63600.0
2013-08-07 12:05:00,43.42,43.43,43.4,43.41,89500.0,31.1452,31.1524,31.1309,31.1381,89500.0
2013-08-07 12:10:00,43.41,43.43,43.4,43.4,57300.0,31.1381,31.1524,31.1309,31.1309,57300.0
2013-08-07 12:15:00,43.4,43.42,43.37,43.42,97300.0,31.1309,31.1452,31.1094,31.1452,97300.0
2013-08-07 12:20:00,43.41,43.42,43.39,43.41,82800.0,31.1381,31.1452,31.1237,31.1381,82800.0
2013-08-07 12:25:00,43.42,43.42,43.4,43.4,85900.0,31.1452,31.1452,31.1309,31.1309,85900.0
2013-08-07 12:30:00,43.41,43.45,43.4,43.44,102900.0,31.1381,31.1668,31.1309,31.1596,102900.0
2013-08-07 12:35:00,43.44,43.48,43.43,43.46,90800.0,31.1596,31.1883,31.1524,31.1739,90800.0
2013-08-07 12:40:00,43.46,43.48,43.45,43.45,70900.0,31.1739,31.1883,31.1668,31.1668,70900.0
2013-08-07 12:45:00,43.45,43.47,43.44,43.45,78500.0,31.1668,31.1811,31.1596,31.1668,78500.0
2013-08-07 12:50:00,43.45,43.46,43.44,43.44,77900.0,31.1668,31.1739,31.1596,31.1596,77900.0
2013-08-07 12:55:00,43.44,43.47,43.44,43.46,78400.0,31.1596,31.1811,31.1596,31.1739,78400.0
2013-08-07 13:00:00,43.45,43.46,43.43,43.43,79500.0,31.1668,31.1739,31.1524,31.1524,79500.0
2013-08-07 13:05:00,43.43,43.44,43.41,43.43,48800.0,31.1524,31.1596,31.1381,31.1524,48800.0
2013-08-07 13:10:00,43.43,43.44,43.41,43.42,99600.0,31.1524,31.1596,31.1381,31.1452,99600.0
2013-08-07 13:15:00,43.43,43.44,43.42,43.42,58300.0,31.1524,31.1596,31.1452,31.1452,58300.0
2013-08-07 13:20:00,43.42,43.43,43.4,43.42,79100.0,31.1452,31.1524,31.1309,31.1452,79100.0
2013-08-07 13:25:00,43.41,43.45,43.4,43.43,225400.0,31.1381,31.1668,31.1309,31.1524,225400.0
2013-08-07 13:30:00,43.43,43.44,43.4,43.41,99700.0,31.1524,31.1596,31.1309,31.1381,99700.0
2013-08-07 13:35:00,43.41,43.43,43.4,43.41,97000.0,31.1381,31.1524,31.1309,31.1381,97000.0
2013-08-07 13:40:00,43.42,43.44,43.41,43.44,120000.0,31.1452,31.1596,31.1381,31.1596,120000.0
2013-08-07 13:45:00,43.44,43.45,43.41,43.45,148200.0,31.1596,31.1668,31.1381,31.1668,148200.0
2013-08-07 13:50:00,43.45,43.46,43.43,43.46,112300.0,31.1668,31.1739,31.1524,31.1739,112300.0
2013-08-07 13:55:00,43.46,43.47,43.45,43.45,72700.0,31.1739,31.1811,31.1668,31.1668,72700.0
2013-08-07 14:00:00,43.46,43.5,43.46,43.47,215400.0,31.1739,31.2026,31.1739,31.1811,215400.0
2013-08-07 14:05:00,43.48,43.48,43.42,43.44,322200.0,31.1883,31.1883,31.1452,31.1596,322200.0
2013-08-07 14:10:00,43.43,43.43,43.38,43.4,414800.0,31.1524,31.1524,31.1165,31.1309,414800.0
2013-08-07 14:15:00,43.4,43.41,43.37,43.39,129300.0,31.1309,31.1381,31.1094,31.1237,129300.0
2013-08-07 14:20:00,43.39,43.39,43.34,43.34,394800.0,31.1237,31.1237,31.0879,31.0879,394800.0
2013-08-07 14:25:00,43.35,43.35,43.32,43.34,169500.0,31.095,31.095,31.0735,31.0879,169500.0
2013-08-07 14:30:00,43.34,43.38,43.34,43.37,223400.0,31.0879,31.1165,31.0879,31.1094,223400.0
2013-08-07 14:35:00,43.37,43.4,43.36,43.37,174200.0,31.1094,31.1309,31.1022,31.1094,174200.0
2013-08-07 14:40:00,43.38,43.39,43.34,43.34,284600.0,31.1165,31.1237,31.0879,31.0879,284600.0
2013-08-07 14:45:00,43.34,43.36,43.33,43.36,180900.0,31.0879,31.1022,31.0807,31.1022,180900.0
2013-08-07 14:50:00,43.36,43.36,43.34,43.36,160600.0,31.1022,31.1022,31.0879,31.1022,160600.0
2013-08-07 14:55:00,43.36,43.36,43.33,43.36,406400.0,31.1022,31.1022,31.0807,31.1022,406400.0
2013-08-07 15:00:00,43.36,43.42,43.35,43.42,298800.0,31.1022,31.1452,31.095,31.1452,298800.0
2013-08-07 15:05:00,43.42,43.43,43.4,43.41,608900.0,31.1452,31.1524,31.1309,31.1381,608900.0
2013-08-07 15:10:00,43.42,43.48,43.42,43.46,213900.0,31.1452,31.1883,31.1452,31.1739,213900.0
2013-08-07 15:15:00,43.45,43.47,43.44,43.46,286700.0,31.1668,31.1811,31.1596,31.1739,286700.0
2013-08-07 15:20:00,43.45,43.47,43.44,43.44,258800.0,31.1668,31.1811,31.1596,31.1596,258800.0
2013-08-07 15:25:00,43.45,43.46,43.41,43.42,200000.0,31.1668,31.1739,31.1381,31.1452,200000.0
2013-08-07 15:30:00,43.42,43.43,43.37,43.39,255400.0,31.1452,31.1524,31.1094,31.1237,255400.0
2013-08-07 15:35:00,43.38,43.44,43.38,43.43,356400.0,31.1165,31.1596,31.1165,31.1524,356400.0
2013-08-07 15:40:00,43.43,43.44,43.42,43.42,195300.0,31.1524,31.1596,31.1452,31.1452,195300.0
2013-08-07 15:45:00,43.43,43.44,43.4,43.4,523200.0,31.1524,31.1596,31.1309,31.1309,523200.0
2013-08-07 15:50:00,43.4,43.41,43.35,43.35,444500.0,31.1309,31.1381,31.095,31.095,444500.0
2013-08-07 15:55:00,43.35,43.36,43.27,43.3,1158300.0,31.095,31.1022,31.0376,31.0592,1158300.0
2013-08-08 09:30:00,43.5,43.57,43.44,43.54,545300.0,31.2026,31.2528,31.1596,31.2313,545300.0
2013-08-08 09:35:00,43.54,43.56,43.44,43.5,288600.0,31.2313,31.2457,31.1596,31.2026,288600.0
2013-08-08 09:40:00,43.5,43.55,43.46,43.48,217500.0,31.2026,31.2385,31.1739,31.1883,217500.0
2013-08-08 09:45:00,43.49,43.52,43.45,43.47,224100.0,31.1955,31.217,31.1668,31.1811,224100.0
2013-08-08 09:50:00,43.47,43.5,43.44,43.45,90200.0,31.1811,31.2026,31.1596,31.1668,90200.0
2013-08-08 09:55:00,43.45,43.46,43.39,43.39,454000.0,31.1668,31.1739,31.1237,31.1237,454000.0
2013-08-08 10:00:00,43.4,43.42,43.39,43.41,161900.0,31.1309,31.1452,31.1237,31.1381,161900.0
2013-08-08 10:05:00,43.41,43.42,43.37,43.38,127600.0,31.1381,31.1452,31.1094,31.1165,127600.0
2013-08-08 10:10:00,43.37,43.37,43.28,43.29,191500.0,31.1094,31.1094,31.0448,31.052,191500.0
2013-08-08 10:15:00,43.3,43.32,43.28,43.3,121800.0,31.0592,31.0735,31.0448,31.0592,121800.0
2013-08-08 10:20:00,43.3,43.32,43.28,43.31,240500.0,31.0592,31.0735,31.0448,31.0663,240500.0
2013-08-08 10:25:00,43.31,43.32,43.29,43.3,330000.0,31.0663,31.0735,31.052,31.0592,330000.0
2013-08-08 10:30:00,43.3,43.31,43.1,43.13,469500.0,31.0592,31.0663,30.9157,30.9372,469500.0
2013-08-08 10:35:00,43.13,43.13,43.04,43.05,638300.0,30.9372,30.9372,30.8727,30.8798,638300.0
2013-08-08 10:40:00,43.05,43.05,43.01,43.04,453700.0,30.8798,30.8798,30.8511,30.8727,453700.0
2013-08-08 10:45:00,43.04,43.04,43.0,43.0,564800.0,30.8727,30.8727,30.844,30.844,564800.0
2013-08-08 10:50:00,43.01,43.08,43.0,43.07,274100.0,30.8511,30.9014,30.844,30.8942,274100.0
2013-08-08 10:55:00,43.07,43.07,43.06,43.07,293600.0,30.8942,30.8942,30.887,30.8942,293600.0
2013-08-08 11:00:00,43.07,43.08,43.02,43.02,375200.0,30.8942,30.9014,30.8583,30.8583,375200.0
2013-08-08 11:05:00,43.03,43.03,43.01,43.02,329300.0,30.8655,30.8655,30.8511,30.8583,329300.0
2013-08-08 11:10:00,43.03,43.03,43.0,43.01,258400.0,30.8655,30.8655,30.844,30.8511,258400.0
2013-08-08 11:15:00,43.01,43.05,43.01,43.04,208000.0,30.8511,30.8798,30.8511,30.8727,208000.0
2013-08-08 11:20:00,43.04,43.16,43.04,43.12,345300.0,30.8727,30.9587,30.8727,30.9301,345300.0
2013-08-08 11:25:00,43.12,43.14,43.08,43.09,219600.0,30.9301,30.9444,30.9014,30.9085,219600.0
2013-08-08 11:30:00,43.1,43.11,43.05,43.1,257600.0,30.9157,30.9229,30.8798,30.9157,257600.0
2013-08-08 11:35:00,43.11,43.11,43.07,43.07,216400.0,30.9229,30.9229,30.8942,30.8942,216400.0
2013-08-08 11:40:00,43.07,43.09,43.05,43.08,198400.0,30.8942,30.9085,30.8798,30.9014,198400.0
2013-08-08 11:45:00,43.08,43.08,43.02,43.03,227400.0,30.9014,30.9014,30.8583,30.8655,227400.0
2013-08-08 11:50:00,43.02,43.03,43.0,43.01,228400.0,30.8583,30.8655,30.844,30.8511,228400.0
2013-08-08 11:55:00,43.01,43.02,42.99,43.0,488700.0,30.8511,30.8583,30.8368,30.844,488700.0
2013-08-08 12:00:00,42.99,43.01,42.99,42.99,318500.0,30.8368,30.8511,30.8368,30.8368,318500.0
2013-08-08 12:05:00,43.0,43.08,42.99,43.07,220800.0,30.844,30.9014,30.8368,30.8942,220800.0
2013-08-08 12:10:00,43.08,43.16,43.06,43.16,124600.0,30.9014,30.9587,30.887,30.9587,124600.0
2013-08-08 12:15:00,43.16,43.19,43.14,43.14,190500.0,30.9587,30.9803,30.9444,30.9444,190500.0
2013-08-08 12:20:00,43.14,43.16,43.13,43.15,203500.0,30.9444,30.9587,30.9372,30.9516,203500.0
2013-08-08 12:25:00,43.15,43.18,43.13,43.15,260400.0,30.9516,30.9731,30.9372,30.9516,260400.0
2013-08-08 12:30:00,43.15,43.19,43.1,43.19,166700.0,30.9516,30.9803,30.9157,30.9803,166700.0
2013-08-08 12:35:00,43.18,43.21,43.18,43.21,59200.0,30.9731,30.9946,30.9731,30.9946,59200.0
2013-08-08 12:40:00,43.21,43.25,43.2,43.23,121600.0,30.9946,31.0233,30.9874,31.009,121600.0
2013-08-08 12:45:00,43.23,43.25,43.23,43.25,40200.0,31.009,31.0233,31.009,31.0233,40200.0
2013-08-08 12:50:00,43.25,43.26,43.23,43.23,139800.0,31.0233,31.0305,31.009,31.009,139800.0
2013-08-08 12:55:00,43.23,43.25,43.22,43.24,87700.0,31.009,31.0233,31.0018,31.0161,87700.0
2013-08-08 13:00:00,43.24,43.26,43.23,43.26,126500.0,31.0161,31.0305,31.009,31.0305,126500.0
2013-08-08 13:05:00,43.26,43.26,43.22,43.23,148000.0,31.0305,31.0305,31.0018,31.009,148000.0
2013-08-08 13:10:00,43.23,43.24,43.23,43.24,74400.0,31.009,31.0161,31.009,31.0161,74400.0
2013-08-08 13:15:00,43.23,43.26,43.23,43.25,92400.0,31.009,31.0305,31.009,31.0233,92400.0
2013-08-08 13:20:00,43.24,43.26,43.22,43.25,76600.0,31.0161,31.0305,31.0018,31.0233,76600.0
2013-08-08 13:25:00,43.25,43.26,43.23,43.23,113800.0,31.0233,31.0305,31.009,31.009,113800.0
2013-08-08 13:30:00,43.24,43.24,43.19,43.2,121800.0,31.0161,31.0161,30.9803,30.9874,121800.0
2013-08-08 13:35:00,43.2,43.21,43.17,43.17,150500.0,30.9874,30.9946,30.9659,30.9659,150500.0
2013-08-08 13:40:00,43.18,43.19,43.12,43.19,175300.0,30.9731,30.9803,30.9301,30.9803,175300.0
2013-08-08 13:45:00,43.19,43.2,43.13,43.14,188300.0,30.9803,30.9874,30.9372,30.9444,188300.0
2013-08-08 13:50:00,43.15,43.23,43.13,43.22,107700.0,30.9516,31.009,30.9372,31.0018,107700.0
2013-08-08 13:55:00,43.22,43.25,43.21,43.25,41700.0,31.0018,31.0233,30.9946,31.0233,41700.0
2013-08-08 14:00:00,43.25,43.28,43.24,43.26,69200.0,31.0233,31.0448,31.0161,31.0305,69200.0
2013-08-08 14:05:00,43.26,43.26,43.22,43.23,115200.0,31.0305,31.0305,31.0018,31.009,115200.0
2013-08-08 14:10:00,43.23,43.25,43.22,43.24,48700.0,31.009,31.0233,31.0018,31.0161,48700.0
2013-08-08 14:15:00,43.25,43.26,43.22,43.23,71800.0,31.0233,31.0305,31.0018,31.009,71800.0
2013-08-08 14:20:00,43.24,43.24,43.22,43.22,55500.0,31.0161,31.0161,31.0018,31.0018,55500.0
2013-08-08 14:25:00,43.22,43.31,43.21,43.3,295700.0,31.0018,31.0663,30.9946,31.0592,295700.0
2013-08-08 14:30:00,43.3,43.31,43.23,43.23,109500.0,31.0592,31.0663,31.009,31.009,109500.0
2013-08-08 14:35:00,43.23,43.27,43.23,43.26,55900.0,31.009,31.0376,31.009,31.0305,55900.0
2013-08-08 14:40:00,43.25,43.29,43.25,43.29,63200.0,31.0233,31.052,31.0233,31.052,63200.0
2013-08-08 14:45:00,43.29,43.3,43.24,43.25,154300.0,31.052,31.0592,31.0161,31.0233,154300.0
2013-08-08 14:50:00,43.25,43.25,43.21,43.23,91100.0,31.0233,31.0233,30.9946,31.009,91100.0
2013-08-08 14:55:00,43.22,43.24,43.21,43.24,49700.0,31.0018,31.0161,30.9946,31.0161,49700.0
2013-08-08 15:00:00,43.24,43.25,43.21,43.22,127400.0,31.0161,31.0233,30.9946,31.0018,127400.0
2013-08-08 15:05:00,43.21,43.25,43.21,43.24,128100.0,30.9946,31.0233,30.9946,31.0161,128100.0
2013-08-08 15:10:00,43.23,43.24,43.17,43.2,110800.0,31.009,31.0161,30.9659,30.9874,110800.0
2013-08-08 15:15:00,43.2,43.22,43.19,43.2,140700.0,30.9874,31.0018,30.9803,30.9874,140700.0
2013-08-08 15:20:00,43.2,43.22,43.18,43.22,76700.0,30.9874,31.0018,30.9731,31.0018,76700.0
2013-08-08 15:25:00,43.22,43.22,43.18,43.22,262000.0,31.0018,31.0018,30.9731,31.0018,262000.0
2013-08-08 15:30:00,43.22,43.25,43.18,43.2,206300.0,31.0018,31.0233,30.9731,30.9874,206300.0
2013-08-08 15:35:00,43.2,43.26,43.18,43.26,165400.0,30.9874,31.0305,30.9731,31.0305,165400.0
2013-08-08 15:40:00,43.26,43.27,43.24,43.25,179200.0,31.0305,31.0376,31.0161,31.0233,179200.0
2013-08-08 15:45:00,43.25,43.29,43.25,43.27,275400.0,31.0233,31.052,31.0233,31.0376,275400.0
2013-08-08 15:50:00,43.27,43.27,43.2,43.22,261300.0,31.0376,31.0376,30.9874,31.0018,261300.0
2013-08-08 15:55:00,43.22,43.24,43.21,43.22,605400.0,31.0018,31.0161,30.9946,31.0018,605400.0
2013-08-09 09:30:00,43.21,43.27,43.14,43.2,294400.0,30.9946,31.0376,30.9444,30.9874,294400.0
2013-08-09 09:35:00,43.2,43.33,43.19,43.33,135000.0,30.9874,31.0807,30.9803,31.0807,135000.0
2013-08-09 09:40:00,43.33,43.34,43.24,43.26,148500.0,31.0807,31.0879,31.0161,31.0305,148500.0
2013-08-09 09:45:00,43.26,43.31,43.25,43.27,111900.0,31.0305,31.0663,31.0233,31.0376,111900.0
2013-08-09 09:50:00,43.27,43.3,43.24,43.25,96300.0,31.0376,31.0592,31.0161,31.0233,96300.0
2013-08-09 09:55:00,43.25,43.32,43.23,43.32,115400.0,31.0233,31.0735,31.009,31.0735,115400.0
2013-08-09 10:00:00,43.31,43.34,43.28,43.31,114700.0,31.0663,31.0879,31.0448,31.0663,114700.0
2013-08-09 10:05:00,43.31,43.31,43.21,43.27,153800.0,31.0663,31.0663,30.9946,31.0376,153800.0
2013-08-09 10:10:00,43.28,43.31,43.26,43.28,180000.0,31.0448,31.0663,31.0305,31.0448,180000.0
2013-08-09 10:15:00,43.29,43.3,43.24,43.24,168200.0,31.052,31.0592,31.0161,31.0161,168200.0
2013-08-09 10:20:00,43.24,43.24,43.16,43.22,141300.0,31.0161,31.0161,30.9587,31.0018,141300.0
2013-08-09 10:25:00,43.21,43.21,43.16,43.18,140800.0,30.9946,30.9946,30.9587,30.9731,140800.0
2013-08-09 10:30:00,43.19,43.21,43.17,43.19,156900.0,30.9803,30.9946,30.9659,30.9803,156900.0
2013-08-09 10:35:00,43.2,43.21,43.17,43.21,160400.0,30.9874,30.9946,30.9659,30.9946,160400.0
2013-08-09 10:40:00,43.21,43.21,43.18,43.2,103700.0,30.9946,30.9946,30.9731,30.9874,103700.0
2013-08-09 10:45:00,43.2,43.21,43.18,43.18,142300.0,30.9874,30.9946,30.9731,30.9731,142300.0
2013-08-09 10:50:00,43.19,43.22,43.16,43.21,197600.0,30.9803,31.0018,30.9587,30.9946,197600.0
2013-08-09 10:55:00,43.21,43.24,43.18,43.21,241000.0,30.9946,31.0161,30.9731,30.9946,241000.0
2013-08-09 11:00:00,43.21,43.21,43.14,43.15,135300.0,30.9946,30.9946,30.9444,30.9516,135300.0
2013-08-09 11:05:00,43.15,43.17,43.11,43.15,149100.0,30.9516,30.9659,30.9229,30.9516,149100.0
2013-08-09 11:10:00,43.16,43.18,43.15,43.16,164900.0,30.9587,30.9731,30.9516,30.9587,164900.0
2013-08-09 11:15:00,43.16,43.16,43.12,43.13,185500.0,30.9587,30.9587,30.9301,30.9372,185500.0
2013-08-09 11:20:00,43.13,43.14,43.06,43.06,205900.0,30.9372,30.9444,30.887,30.887,205900.0
2013-08-09 11:25:00,43.06,43.08,43.0,43.06,210300.0,30.887,30.9014,30.844,30.887,210300.0
2013-08-09 11:30:00,43.06,43.1,43.05,43.09,75400.0,30.887,30.9157,30.8798,30.9085,75400.0
2013-08-09 11:35:00,43.08,43.14,43.08,43.14,94000.0,30.9014,30.9444,30.9014,30.9444,94000.0
2013-08-09 11:40:00,43.14,43.16,43.13,43.14,62700.0,30.9444,30.9587,30.9372,30.9444,62700.0
2013-08-09 11:45:00,43.14,43.19,43.14,43.19,89200.0,30.9444,30.9803,30.9444,30.9803,89200.0
2013-08-09 11:50:00,43.18,43.22,43.18,43.22,79200.0,30.9731,31.0018,30.9731,31.0018,79200.0
2013-08-09 11:55:00,43.22,43.25,43.2,43.2,82700.0,31.0018,31.0233,30.9874,30.9874,82700.0
2013-08-09 12:00:00,43.19,43.21,43.18,43.19,65700.0,30.9803,30.9946,30.9731,30.9803,65700.0
2013-08-09 12:05:00,43.19,43.22,43.15,43.21,111600.0,30.9803,31.0018,30.9516,30.9946,111600.0
2013-08-09 12:10:00,43.21,43.26,43.2,43.25,110400.0,30.9946,31.0305,30.9874,31.0233,110400.0
2013-08-09 12:15:00,43.24,43.24,43.21,43.22,54600.0,31.0161,31.0161,30.9946,31.0018,54600.0
2013-08-09 12:20:00,43.21,43.27,43.21,43.24,88400.0,30.9946,31.0376,30.9946,31.0161,88400.0
2013-08-09 12:25:00,43.24,43.26,43.23,43.25,65100.0,31.0161,31.0305,31.009,31.0233,65100.0
2013-08-09 12:30:00,43.25,43.27,43.24,43.26,109600.0,31.0233,31.0376,31.0161,31.0305,109600.0
2013-08-09 12:35:00,43.26,43.28,43.25,43.27,91900.0,31.0305,31.0448,31.0233,31.0376,91900.0
2013-08-09 12:40:00,43.26,43.29,43.25,43.25,47700.0,31.0305,31.052,31.0233,31.0233,47700.0
2013-08-09 12:45:00,43.26,43.29,43.25,43.29,41100.0,31.0305,31.052,31.0233,31.052,41100.0
2013-08-09 12:50:00,43.29,43.29,43.26,43.27,61900.0,31.052,31.052,31.0305,31.0376,61900.0
2013-08-09 12:55:00,43.28,43.28,43.25,43.26,72900.0,31.0448,31.0448,31.0233,31.0305,72900.0
2013-08-09 13:00:00,43.26,43.27,43.26,43.27,49600.0,31.0305,31.0376,31.0305,31.0376,49600.0
2013-08-09 13:05:00,43.27,43.28,43.25,43.27,40800.0,31.0376,31.0448,31.0233,31.0376,40800.0
2013-08-09 13:10:00,43.28,43.3,43.27,43.28,68100.0,31.0448,31.0592,31.0376,31.0448,68100.0
2013-08-09 13:15:00,43.28,43.3,43.28,43.29,76800.0,31.0448,31.0592,31.0448,31.052,76800.0
2013-08-09 13:20:00,43.29,43.33,43.29,43.31,140400.0,31.052,31.0807,31.052,31.0663,140400.0
2013-08-09 13:25:00,43.31,43.36,43.31,43.35,89300.0,31.0663,31.1022,31.0663,31.095,89300.0
2013-08-09 13:30:00,43.36,43.38,43.35,43.35,67700.0,31.1022,31.1165,31.095,31.095,67700.0
2013-08-09 13:35:00,43.36,43.37,43.34,43.35,76500.0,31.1022,31.1094,31.0879,31.095,76500.0
2013-08-09 13:40:00,43.35,43.37,43.34,43.35,69500.0,31.095,31.1094,31.0879,31.095,69500.0
2013-08-09 13:45:00,43.35,43.35,43.32,43.32,89100.0,31.095,31.095,31.0735,31.0735,89100.0
2013-08-09 13:50:00,43.33,43.35,43.32,43.35,102200.0,31.0807,31.095,31.0735,31.095,102200.0
2013-08-09 13:55:00,43.34,43.35,43.3,43.3,47900.0,31.0879,31.095,31.0592,31.0592,47900.0
2013-08-09 14:00:00,43.3,43.31,43.26,43.27,100400.0,31.0592,31.0663,31.0305,31.0376,100400.0
2013-08-09 14:05:00,43.28,43.28,43.2,43.22,130700.0,31.0448,31.0448,30.9874,31.0018,130700.0
2013-08-09 14:10:00,43.21,43.23,43.2,43.23,55100.0,30.9946,31.009,30.9874,31.009,55100.0
2013-08-09 14:15:00,43.22,43.25,43.19,43.24,106900.0,31.0018,31.0233,30.9803,31.0161,106900.0
2013-08-09 14:20:00,43.24,43.25,43.24,43.25,40100.0,31.0161,31.0233,31.0161,31.0233,40100.0
2013-08-09 14:25:00,43.25,43.26,43.22,43.25,64500.0,31.0233,31.0305,31.0018,31.0233,64500.0
2013-08-09 14:30:00,43.25,43.29,43.23,43.25,78200.0,31.0233,31.052,31.009,31.0233,78200.0
2013-08-09 14:35:00,43.25,43.27,43.21,43.21,214900.0,31.0233,31.0376,30.9946,30.9946,214900.0
2013-08-09 14:40:00,43.22,43.26,43.21,43.24,106100.0,31.0018,31.0305,30.9946,31.0161,106100.0
2013-08-09 14:45:00,43.25,43.28,43.23,43.28,103100.0,31.0233,31.0448,31.009,31.0448,103100.0
2013-08-09 14:50:00,43.28,43.3,43.26,43.27,82100.0,31.0448,31.0592,31.0305,31.0376,82100.0
2013-08-09 14:55:00,43.26,43.28,43.23,43.28,126100.0,31.0305,31.0448,31.009,31.0448,126100.0
2013-08-09 15:00:00,43.28,43.29,43.25,43.28,85900.0,31.0448,31.052,31.0233,31.0448,85900.0
2013-08-09 15:05:00,43.28,43.28,43.25,43.27,88500.0,31.0448,31.0448,31.0233,31.0376,88500.0
2013-08-09 15:10:00,43.28,43.3,43.25,43.29,136500.0,31.0448,31.0592,31.0233,31.052,136500.0
2013-08-09 15:15:00,43.29,43.31,43.29,43.29,76000.0,31.052,31.0663,31.052,31.052,76000.0
2013-08-09 15:20:00,43.29,43.31,43.25,43.26,226400.0,31.052,31.0663,31.0233,31.0305,226400.0
2013-08-09 15:25:00,43.26,43.28,43.23,43.24,138500.0,31.0305,31.0448,31.009,31.0161,138500.0
2013-08-09 15:30:00,43.24,43.26,43.22,43.22,87900.0,31.0161,31.0305,31.0018,31.0018,87900.0
2013-08-09 15:35:00,43.22,43.25,43.21,43.24,150500.0,31.0018,31.0233,30.9946,31.0161,150500.0
2013-08-09 15:40:00,43.23,43.25,43.22,43.23,177500.0,31.009,31.0233,31.0018,31.009,177500.0
2013-08-09 15:45:00,43.22,43.24,43.17,43.22,230300.0,31.0018,31.0161,30.9659,31.0018,230300.0
2013-08-09 15:50:00,43.22,43.23,43.2,43.2,179400.0,31.0018,31.009,30.9874,30.9874,179400.0
2013-08-09 15:55:00,43.2,43.27,43.2,43.23,636700.0,30.9874,31.0376,30.9874,31.009,636700.0
2013-08-12 09:30:00,43.05,43.1,42.85,43.04,516800.0,30.8798,30.9157,30.7364,30.8727,516800.0
2013-08-12 09:35:00,43.05,43.12,43.03,43.12,182100.0,30.8798,30.9301,30.8655,30.9301,182100.0
2013-08-12 09:40:00,43.13,43.18,43.1,43.16,172800.0,30.9372,30.9731,30.9157,30.9587,172800.0
2013-08-12 09:45:00,43.16,43.21,43.11,43.14,265500.0,30.9587,30.9946,30.9229,30.9444,265500.0
2013-08-12 09:50:00,43.13,43.19,43.11,43.15,126900.0,30.9372,30.9803,30.9229,30.9516,126900.0
2013-08-12 09:55:00,43.15,43.21,43.15,43.16,148200.0,30.9516,30.9946,30.9516,30.9587,148200.0
2013-08-12 10:00:00,43.16,43.22,43.15,43.2,197100.0,30.9587,31.0018,30.9516,30.9874,197100.0
2013-08-12 10:05:00,43.2,43.22,43.16,43.21,133800.0,30.9874,31.0018,30.9587,30.9946,133800.0
2013-08-12 10:10:00,43.21,43.31,43.21,43.3,150000.0,30.9946,31.0663,30.9946,31.0592,150000.0
2013-08-12 10:15:00,43.31,43.36,43.26,43.29,185800.0,31.0663,31.1022,31.0305,31.052,185800.0
2013-08-12 10:20:00,43.29,43.32,43.26,43.32,87800.0,31.052,31.0735,31.0305,31.0735,87800.0
2013-08-12 10:25:00,43.32,43.36,43.31,43.34,142800.0,31.0735,31.1022,31.0663,31.0879,142800.0
2013-08-12 10:30:00,43.34,43.4,43.33,43.38,107100.0,31.0879,31.1309,31.0807,31.1165,107100.0
2013-08-12 10:35:00,43.37,43.43,43.36,43.38,237700.0,31.1094,31.1524,31.1022,31.1165,237700.0
2013-08-12 10:40:00,43.38,43.38,43.35,43.35,135600.0,31.1165,31.1165,31.095,31.095,135600.0
2013-08-12 10:45:00,43.36,43.36,43.31,43.34,156100.0,31.1022,31.1022,31.0663,31.0879,156100.0
2013-08-12 10:50:00,43.35,43.35,43.26,43.27,295500.0,31.095,31.095,31.0305,31.0376,295500.0
2013-08-12 10:55:00,43.28,43.33,43.25,43.32,149900.0,31.0448,31.0807,31.0233,31.0735,149900.0
2013-08-12 11:00:00,43.31,43.36,43.31,43.33,138100.0,31.0663,31.1022,31.0663,31.0807,138100.0
2013-08-12 11:05:00,43.34,43.34,43.27,43.28,82900.0,31.0879,31.0879,31.0376,31.0448,82900.0
2013-08-12 11:10:00,43.27,43.29,43.27,43.28,58700.0,31.0376,31.052,31.0376,31.0448,58700.0
2013-08-12 11:15:00,43.29,43.31,43.29,43.31,52600.0,31.052,31.0663,31.052,31.0663,52600.0
2013-08-12 11:20:00,43.3,43.34,43.3,43.32,81200.0,31.0592,31.0879,31.0592,31.0735,81200.0
2013-08-12 11:25:00,43.32,43.36,43.32,43.34,132100.0,31.0735,31.1022,31.0735,31.0879,132100.0
2013-08-12 11:30:00,43.33,43.35,43.32,43.33,50000.0,31.0807,31.095,31.0735,31.0807,50000.0
2013-08-12 11:35:00,43.33,43.33,43.29,43.31,59100.0,31.0807,31.0807,31.052,31.0663,59100.0
2013-08-12 11:40:00,43.31,43.33,43.3,43.33,54600.0,31.0663,31.0807,31.0592,31.0807,54600.0
2013-08-12 11:45:00,43.33,43.34,43.32,43.32,47200.0,31.0807,31.0879,31.0735,31.0735,47200.0
2013-08-12 11:50:00,43.32,43.33,43.3,43.3,78100.0,31.0735,31.0807,31.0592,31.0592,78100.0
2013-08-12 11:55:00,43.3,43.31,43.29,43.31,60400.0,31.0592,31.0663,31.052,31.0663,60400.0
2013-08-12 12:00:00,43.31,43.32,43.28,43.29,200600.0,31.0663,31.0735,31.0448,31.052,200600.0
2013-08-12 12:05:00,43.28,43.3,43.27,43.28,80200.0,31.0448,31.0592,31.0376,31.0448,80200.0
2013-08-12 12:10:00,43.28,43.29,43.25,43.25,142900.0,31.0448,31.052,31.0233,31.0233,142900.0
2013-08-12 12:15:00,43.25,43.29,43.25,43.27,93700.0,31.0233,31.052,31.0233,31.0376,93700.0
2013-08-12 12:20:00,43.27,43.29,43.26,43.27,33400.0,31.0376,31.052,31.0305,31.0376,33400.0
2013-08-12 12:25:00,43.26,43.27,43.25,43.25,43100.0,31.0305,31.0376,31.0233,31.0233,43100.0
2013-08-12 12:30:00,43.26,43.26,43.2,43.2,124400.0,31.0305,31.0305,30.9874,30.9874,124400.0
2013-08-12 12:35:00,43.2,43.2,43.15,43.18,113600.0,30.9874,30.9874,30.9516,30.9731,113600.0
2013-08-12 12:40:00,43.18,43.21,43.17,43.18,197700.0,30.9731,30.9946,30.9659,30.9731,197700.0
2013-08-12 12:45:00,43.18,43.2,43.17,43.18,38900.0,30.9731,30.9874,30.9659,30.9731,38900.0
2013-08-12 12:50:00,43.18,43.2,43.17,43.2,102000.0,30.9731,30.9874,30.9659,30.9874,102000.0
2013-08-12 12:55:00,43.2,43.2,43.19,43.19,72800.0,30.9874,30.9874,30.9803,30.9803,72800.0
2013-08-12 13:00:00,43.2,43.21,43.16,43.16,123500.0,30.9874,30.9946,30.9587,30.9587,123500.0
2013-08-12 13:05:00,43.16,43.18,43.15,43.18,77100.0,30.9587,30.9731,30.9516,30.9731,77100.0
2013-08-12 13:10:00,43.18,43.18,43.13,43.13,62800.0,30.9731,30.9731,30.9372,30.9372,62800.0
2013-08-12 13:15:00,43.14,43.17,43.1,43.17,116900.0,30.9444,30.9659,30.9157,30.9659,116900.0
2013-08-12 13:20:00,43.17,43.19,43.15,43.16,45300.0,30.9659,30.9803,30.9516,30.9587,45300.0
2013-08-12 13:25:00,43.16,43.18,43.14,43.15,67600.0,30.9587,30.9731,30.9444,30.9516,67600.0
2013-08-12 13:30:00,43.16,43.21,43.16,43.21,74800.0,30.9587,30.9946,30.9587,30.9946,74800.0
2013-08-12 13:35:00,43.21,43.22,43.17,43.2,89600.0,30.9946,31.0018,30.9659,30.9874,89600.0
2013-08-12 13:40:00,43.2,43.2,43.19,43.2,31100.0,30.9874,30.9874,30.9803,30.9874,31100.0
2013-08-12 13:45:00,43.2,43.21,43.18,43.19,82800.0,30.9874,30.9946,30.9731,30.9803,82800.0
2013-08-12 13:50:00,43.19,43.19,43.12,43.16,122600.0,30.9803,30.9803,30.9301,30.9587,122600.0
2013-08-12 13:55:00,43.15,43.16,43.13,43.14,60100.0,30.9516,30.9587,30.9372,30.9444,60100.0
2013-08-12 14:00:00,43.15,43.17,43.12,43.16,79500.0,30.9516,30.9659,30.9301,30.9587,79500.0
2013-08-12 14:05:00,43.16,43.18,43.14,43.17,45500.0,30.9587,30.9731,30.9444,30.9659,45500.0
2013-08-12 14:10:00,43.18,43.18,43.15,43.16,68600.0,30.9731,30.9731,30.9516,30.9587,68600.0
2013-08-12 14:15:00,43.16,43.18,43.15,43.18,43700.0,30.9587,30.9731,30.9516,30.9731,43700.0
2013-08-12 14:20:00,43.18,43.21,43.18,43.2,87700.0,30.9731,30.9946,30.9731,30.9874,87700.0
2013-08-12 14:25:00,43.2,43.2,43.16,43.17,46900.0,30.9874,30.9874,30.9587,30.9659,46900.0
2013-08-12 14:30:00,43.18,43.19,43.15,43.17,61500.0,30.9731,30.9803,30.9516,30.9659,61500.0
2013-08-12 14:35:00,43.17,43.18,43.15,43.16,48700.0,30.9659,30.9731,30.9516,30.9587,48700.0
2013-08-12 14:40:00,43.16,43.17,43.15,43.17,51300.0,30.9587,30.9659,30.9516,30.9659,51300.0
2013-08-12 14:45:00,43.17,43.21,43.16,43.21,72200.0,30.9659,30.9946,30.9587,30.9946,72200.0
2013-08-12 14:50:00,43.21,43.23,43.19,43.21,123800.0,30.9946,31.009,30.9803,30.9946,123800.0
2013-08-12 14:55:00,43.2,43.23,43.18,43.22,128000.0,30.9874,31.009,30.9731,31.0018,128000.0
2013-08-12 15:00:00,43.22,43.22,43.14,43.16,90100.0,31.0018,31.0018,30.9444,30.9587,90100.0
2013-08-12 15:05:00,43.16,43.17,43.15,43.17,90600.0,30.9587,30.9659,30.9516,30.9659,90600.0
2013-08-12 15:10:00,43.17,43.24,43.16,43.21,199100.0,30.9659,31.0161,30.9587,30.9946,199100.0
2013-08-12 15:15:00,43.21,43.22,43.2,43.22,45700.0,30.9946,31.0018,30.9874,31.0018,45700.0
2013-08-12 15:20:00,43.21,43.23,43.2,43.22,152500.0,30.9946,31.009,30.9874,31.0018,152500.0
2013-08-12 15:25:00,43.22,43.24,43.21,43.23,98800.0,31.0018,31.0161,30.9946,31.009,98800.0
2013-08-12 15:30:00,43.23,43.25,43.23,43.25,96200.0,31.009,31.0233,31.009,31.0233,96200.0
2013-08-12 15:35:00,43.25,43.27,43.21,43.21,244100.0,31.0233,31.0376,30.9946,30.9946,244100.0
2013-08-12 15:40:00,43.21,43.24,43.18,43.24,243700.0,30.9946,31.0161,30.9731,31.0161,243700.0
2013-08-12 15:45:00,43.24,43.25,43.21,43.24,224200.0,31.0161,31.0233,30.9946,31.0161,224200.0
2013-08-12 15:50:00,43.24,43.25,43.2,43.22,261100.0,31.0161,31.0233,30.9874,31.0018,261100.0
2013-08-12 15:55:00,43.23,43.26,43.21,43.22,607900.0,31.009,31.0305,30.9946,31.0018,607900.0
2013-08-13 09:30:00,43.25,43.31,43.18,43.3,299400.0,31.0233,31.0663,30.9731,31.0592,299400.0
2013-08-13 09:35:00,43.3,43.35,43.24,43.25,145300.0,31.0592,31.095,31.0161,31.0233,145300.0
2013-08-13 09:40:00,43.25,43.27,43.21,43.25,197100.0,31.0233,31.0376,30.9946,31.0233,197100.0
2013-08-13 09:45:00,43.25,43.31,43.24,43.27,105100.0,31.0233,31.0663,31.0161,31.0376,105100.0
2013-08-13 09:50:00,43.26,43.28,43.17,43.22,145900.0,31.0305,31.0448,30.9659,31.0018,145900.0
2013-08-13 09:55:00,43.23,43.32,43.21,43.32,246300.0,31.009,31.0735,30.9946,31.0735,246300.0
2013-08-13 10:00:00,43.31,43.32,43.17,43.21,307800.0,31.0663,31.0735,30.9659,30.9946,307800.0
2013-08-13 10:05:00,43.21,43.22,43.16,43.2,238200.0,30.9946,31.0018,30.9587,30.9874,238200.0
2013-08-13 10:10:00,43.21,43.24,43.17,43.21,139700.0,30.9946,31.0161,30.9659,30.9946,139700.0
2013-08-13 10:15:00,43.2,43.21,43.13,43.19,208500.0,30.9874,30.9946,30.9372,30.9803,208500.0
2013-08-13 10:20:00,43.19,43.23,43.18,43.22,115200.0,30.9803,31.009,30.9731,31.0018,115200.0
2013-08-13 10:25:00,43.21,43.23,43.18,43.18,115700.0,30.9946,31.009,30.9731,30.9731,115700.0
2013-08-13 10:30:00,43.18,43.18,43.07,43.08,149700.0,30.9731,30.9731,30.8942,30.9014,149700.0
2013-08-13 10:35:00,43.07,43.13,43.06,43.13,154600.0,30.8942,30.9372,30.887,30.9372,154600.0
2013-08-13 10:40:00,43.13,43.17,43.1,43.17,200600.0,30.9372,30.9659,30.9157,30.9659,200600.0
2013-08-13 10:45:00,43.17,43.19,43.14,43.15,146300.0,30.9659,30.9803,30.9444,30.9516,146300.0
2013-08-13 10:50:00,43.16,43.17,43.1,43.1,93000.0,30.9587,30.9659,30.9157,30.9157,93000.0
2013-08-13 10:55:00,43.09,43.15,43.07,43.14,85900.0,30.9085,30.9516,30.8942,30.9444,85900.0
2013-08-13 11:00:00,43.14,43.17,43.13,43.17,127500.0,30.9444,30.9659,30.9372,30.9659,127500.0
2013-08-13 11:05:00,43.16,43.18,43.14,43.15,141500.0,30.9587,30.9731,30.9444,30.9516,141500.0
2013-08-13 11:10:00,43.15,43.16,43.12,43.13,107800.0,30.9516,30.9587,30.9301,30.9372,107800.0
2013-08-13 11:15:00,43.13,43.16,43.12,43.15,98200.0,30.9372,30.9587,30.9301,30.9516,98200.0
2013-08-13 11:20:00,43.15,43.2,43.14,43.18,196600.0,30.9516,30.9874,30.9444,30.9731,196600.0
2013-08-13 11:25:00,43.18,43.2,43.16,43.2,68500.0,30.9731,30.9874,30.9587,30.9874,68500.0
2013-08-13 11:30:00,43.19,43.23,43.18,43.19,114300.0,30.9803,31.009,30.9731,30.9803,114300.0
2013-08-13 11:35:00,43.19,43.2,43.16,43.18,51600.0,30.9803,30.9874,30.9587,30.9731,51600.0
2013-08-13 11:40:00,43.19,43.22,43.18,43.19,71700.0,30.9803,31.0018,30.9731,30.9803,71700.0
2013-08-13 11:45:00,43.2,43.22,43.19,43.2,45500.0,30.9874,31.0018,30.9803,30.9874,45500.0
2013-08-13 11:50:00,43.2,43.21,43.17,43.18,110200.0,30.9874,30.9946,30.9659,30.9731,110200.0
2013-08-13 11:55:00,43.19,43.21,43.18,43.2,74100.0,30.9803,30.9946,30.9731,30.9874,74100.0
2013-08-13 12:00:00,43.19,43.2,43.16,43.19,144100.0,30.9803,30.9874,30.9587,30.9803,144100.0
2013-08-13 12:05:00,43.19,43.2,43.18,43.19,71300.0,30.9803,30.9874,30.9731,30.9803,71300.0
2013-08-13 12:10:00,43.18,43.22,43.18,43.2,106500.0,30.9731,31.0018,30.9731,30.9874,106500.0
2013-08-13 12:15:00,43.21,43.26,43.19,43.26,167800.0,30.9946,31.0305,30.9803,31.0305,167800.0
2013-08-13 12:20:00,43.26,43.32,43.25,43.3,142300.0,31.0305,31.0735,31.0233,31.0592,142300.0
2013-08-13 12:25:00,43.29,43.31,43.28,43.31,222100.0,31.052,31.0663,31.0448,31.0663,222100.0
2013-08-13 12:30:00,43.31,43.32,43.3,43.31,170000.0,31.0663,31.0735,31.0592,31.0663,170000.0
2013-08-13 12:35:00,43.3,43.31,43.29,43.3,174300.0,31.0592,31.0663,31.052,31.0592,174300.0
2013-08-13 12:40:00,43.3,43.31,43.27,43.28,162400.0,31.0592,31.0663,31.0376,31.0448,162400.0
2013-08-13 12:45:00,43.29,43.32,43.25,43.3,205200.0,31.052,31.0735,31.0233,31.0592,205200.0
2013-08-13 12:50:00,43.3,43.32,43.29,43.31,194300.0,31.0592,31.0735,31.052,31.0663,194300.0
2013-08-13 12:55:00,43.32,43.32,43.28,43.3,98200.0,31.0735,31.0735,31.0448,31.0592,98200.0
2013-08-13 13:00:00,43.3,43.31,43.28,43.28,92700.0,31.0592,31.0663,31.0448,31.0448,92700.0
2013-08-13 13:05:00,43.28,43.32,43.27,43.32,113200.0,31.0448,31.0735,31.0376,31.0735,113200.0
2013-08-13 13:10:00,43.32,43.33,43.3,43.33,128500.0,31.0735,31.0807,31.0592,31.0807,128500.0
2013-08-13 13:15:00,43.33,43.34,43.3,43.3,123300.0,31.0807,31.0879,31.0592,31.0592,123300.0
2013-08-13 13:20:00,43.3,43.34,43.3,43.32,63300.0,31.0592,31.0879,31.0592,31.0735,63300.0
2013-08-13 13:25:00,43.32,43.36,43.31,43.34,77200.0,31.0735,31.1022,31.0663,31.0879,77200.0
2013-08-13 13:30:00,43.34,43.34,43.32,43.33,94900.0,31.0879,31.0879,31.0735,31.0807,94900.0
2013-08-13 13:35:00,43.32,43.33,43.31,43.32,65000.0,31.0735,31.0807,31.0663,31.0735,65000.0
2013-08-13 13:40:00,43.32,43.34,43.3,43.31,97300.0,31.0735,31.0879,31.0592,31.0663,97300.0
2013-08-13 13:45:00,43.31,43.32,43.3,43.32,46100.0,31.0663,31.0735,31.0592,31.0735,46100.0
2013-08-13 13:50:00,43.32,43.33,43.3,43.31,86500.0,31.0735,31.0807,31.0592,31.0663,86500.0
2013-08-13 13:55:00,43.31,43.34,43.3,43.31,124200.0,31.0663,31.0879,31.0592,31.0663,124200.0
2013-08-13 14:00:00,43.31,43.33,43.29,43.3,142500.0,31.0663,31.0807,31.052,31.0592,142500.0
2013-08-13 14:05:00,43.29,43.3,43.28,43.29,189900.0,31.052,31.0592,31.0448,31.052,189900.0
2013-08-13 14:10:00,43.3,43.33,43.29,43.33,100200.0,31.0592,31.0807,31.052,31.0807,100200.0
2013-08-13 14:15:00,43.32,43.33,43.3,43.3,50200.0,31.0735,31.0807,31.0592,31.0592,50200.0
2013-08-13 14:20:00,43.3,43.33,43.3,43.32,133700.0,31.0592,31.0807,31.0592,31.0735,133700.0
2013-08-13 14:25:00,43.31,43.32,43.3,43.31,45600.0,31.0663,31.0735,31.0592,31.0663,45600.0
2013-08-13 14:30:00,43.3,43.31,43.26,43.29,276500.0,31.0592,31.0663,31.0305,31.052,276500.0
2013-08-13 14:35:00,43.3,43.31,43.28,43.29,105800.0,31.0592,31.0663,31.0448,31.052,105800.0
2013-08-13 14:40:00,43.29,43.32,43.29,43.3,125100.0,31.052,31.0735,31.052,31.0592,125100.0
2013-08-13 14:45:00,43.3,43.32,43.29,43.32,163500.0,31.0592,31.0735,31.052,31.0735,163500.0
2013-08-13 14:50:00,43.32,43.32,43.3,43.31,74300.0,31.0735,31.0735,31.0592,31.0663,74300.0
2013-08-13 14:55:00,43.31,43.32,43.28,43.32,148000.0,31.0663,31.0735,31.0448,31.0735,148000.0
2013-08-13 15:00:00,43.31,43.36,43.31,43.35,155600.0,31.0663,31.1022,31.0663,31.095,155600.0
2013-08-13 15:05:00,43.35,43.36,43.3,43.3,120300.0,31.095,31.1022,31.0592,31.0592,120300.0
2013-08-13 15:10:00,43.3,43.32,43.28,43.28,166500.0,31.0592,31.0735,31.0448,31.0448,166500.0
2013-08-13 15:15:00,43.29,43.32,43.28,43.31,246200.0,31.052,31.0735,31.0448,31.0663,246200.0
2013-08-13 15:20:00,43.31,43.34,43.3,43.31,121500.0,31.0663,31.0879,31.0592,31.0663,121500.0
2013-08-13 15:25:00,43.31,43.32,43.3,43.3,71300.0,31.0663,31.0735,31.0592,31.0592,71300.0
2013-08-13 15:30:00,43.3,43.31,43.29,43.3,181400.0,31.0592,31.0663,31.052,31.0592,181400.0
2013-08-13 15:35:00,43.3,43.31,43.27,43.3,277500.0,31.0592,31.0663,31.0376,31.0592,277500.0
2013-08-13 15:40:00,43.3,43.31,43.27,43.3,453800.0,31.0592,31.0663,31.0376,31.0592,453800.0
2013-08-13 15:45:00,43.3,43.34,43.28,43.3,288400.0,31.0592,31.0879,31.0448,31.0592,288400.0
2013-08-13 15:50:00,43.3,43.32,43.28,43.3,318400.0,31.0592,31.0735,31.0448,31.0592,318400.0
2013-08-13 15:55:00,43.3,43.32,43.29,43.32,532200.0,31.0592,31.0735,31.052,31.0735,532200.0
2013-08-14 09:30:00,43.38,43.53,43.33,43.5,394700.0,31.1165,31.2241,31.0807,31.2026,394700.0
2013-08-14 09:35:00,43.5,43.51,43.43,43.45,169200.0,31.2026,31.2098,31.1524,31.1668,169200.0
2013-08-14 09:40:00,43.45,43.46,43.33,43.35,160000.0,31.1668,31.1739,31.0807,31.095,160000.0
2013-08-14 09:45:00,43.36,43.4,43.32,43.38,129700.0,31.1022,31.1309,31.0735,31.1165,129700.0
2013-08-14 09:50:00,43.37,43.4,43.33,43.38,141100.0,31.1094,31.1309,31.0807,31.1165,141100.0
2013-08-14 09:55:00,43.37,43.4,43.35,43.39,103600.0,31.1094,31.1309,31.095,31.1237,103600.0
2013-08-14 10:00:00,43.39,43.43,43.37,43.4,179400.0,31.1237,31.1524,31.1094,31.1309,179400.0
2013-08-14 10:05:00,43.4,43.4,43.3,43.3,207800.0,31.1309,31.1309,31.0592,31.0592,207800.0
2013-08-14 10:10:00,43.3,43.31,43.27,43.3,274000.0,31.0592,31.0663,31.0376,31.0592,274000.0
2013-08-14 10:15:00,43.3,43.33,43.28,43.31,193700.0,31.0592,31.0807,31.0448,31.0663,193700.0
2013-08-14 10:20:00,43.31,43.31,43.28,43.31,139400.0,31.0663,31.0663,31.0448,31.0663,139400.0
2013-08-14 10:25:00,43.32,43.32,43.28,43.28,104400.0,31.0735,31.0735,31.0448,31.0448,104400.0
2013-08-14 10:30:00,43.28,43.32,43.27,43.31,146900.0,31.0448,31.0735,31.0376,31.0663,146900.0
2013-08-14 10:35:00,43.3,43.31,43.25,43.27,206100.0,31.0592,31.0663,31.0233,31.0376,206100.0
2013-08-14 10:40:00,43.27,43.29,43.26,43.29,134700.0,31.0376,31.052,31.0305,31.052,134700.0
2013-08-14 10:45:00,43.28,43.29,43.23,43.28,197800.0,31.0448,31.052,31.009,31.0448,197800.0
2013-08-14 10:50:00,43.28,43.31,43.28,43.3,134300.0,31.0448,31.0663,31.0448,31.0592,134300.0
2013-08-14 10:55:00,43.29,43.31,43.25,43.3,140000.0,31.052,31.0663,31.0233,31.0592,140000.0
2013-08-14 11:00:00,43.3,43.32,43.29,43.3,151500.0,31.0592,31.0735,31.052,31.0592,151500.0
2013-08-14 11:05:00,43.29,43.34,43.29,43.32,416900.0,31.052,31.0879,31.052,31.0735,416900.0
2013-08-14 11:10:00,43.31,43.31,43.24,43.24,114700.0,31.0663,31.0663,31.0161,31.0161,114700.0
2013-08-14 11:15:00,43.24,43.27,43.22,43.25,169700.0,31.0161,31.0376,31.0018,31.0233,169700.0
2013-08-14 11:20:00,43.25,43.26,43.24,43.25,51700.0,31.0233,31.0305,31.0161,31.0233,51700.0
2013-08-14 11:25:00,43.25,43.28,43.23,43.27,136700.0,31.0233,31.0448,31.009,31.0376,136700.0
2013-08-14 11:30:00,43.29,43.3,43.26,43.28,162900.0,31.052,31.0592,31.0305,31.0448,162900.0
2013-08-14 11:35:00,43.28,43.28,43.25,43.28,99900.0,31.0448,31.0448,31.0233,31.0448,99900.0
2013-08-14 11:40:00,43.28,43.3,43.28,43.3,91300.0,31.0448,31.0592,31.0448,31.0592,91300.0
2013-08-14 11:45:00,43.29,43.3,43.26,43.28,108800.0,31.052,31.0592,31.0305,31.0448,108800.0
2013-08-14 11:50:00,43.27,43.3,43.27,43.29,144900.0,31.0376,31.0592,31.0376,31.052,144900.0
2013-08-14 11:55:00,43.29,43.3,43.23,43.28,259400.0,31.052,31.0592,31.009,31.0448,259400.0
2013-08-14 12:00:00,43.29,43.31,43.27,43.28,184600.0,31.052,31.0663,31.0376,31.0448,184600.0
2013-08-14 12:05:00,43.29,43.3,43.25,43.27,300100.0,31.052,31.0592,31.0233,31.0376,300100.0
2013-08-14 12:10:00,43.27,43.29,43.26,43.26,72200.0,31.0376,31.052,31.0305,31.0305,72200.0
2013-08-14 12:15:00,43.26,43.29,43.26,43.29,82000.0,31.0305,31.052,31.0305,31.052,82000.0
2013-08-14 12:20:00,43.29,43.29,43.23,43.27,198400.0,31.052,31.052,31.009,31.0376,198400.0
2013-08-14 12:25:00,43.28,43.31,43.26,43.31,80500.0,31.0448,31.0663,31.0305,31.0663,80500.0
2013-08-14 12:30:00,43.31,43.33,43.3,43.33,98600.0,31.0663,31.0807,31.0592,31.0807,98600.0
2013-08-14 12:35:00,43.32,43.33,43.32,43.32,55800.0,31.0735,31.0807,31.0735,31.0735,55800.0
2013-08-14 12:40:00,43.33,43.36,43.32,43.36,120700.0,31.0807,31.1022,31.0735,31.1022,120700.0
2013-08-14 12:45:00,43.36,43.4,43.35,43.35,233400.0,31.1022,31.1309,31.095,31.095,233400.0
2013-08-14 12:50:00,43.36,43.36,43.32,43.32,48900.0,31.1022,31.1022,31.0735,31.0735,48900.0
2013-08-14 12:55:00,43.33,43.34,43.31,43.33,52600.0,31.0807,31.0879,31.0663,31.0807,52600.0
2013-08-14 13:00:00,43.33,43.36,43.33,43.35,200900.0,31.0807,31.1022,31.0807,31.095,200900.0
2013-08-14 13:05:00,43.36,43.37,43.35,43.37,71800.0,31.1022,31.1094,31.095,31.1094,71800.0
2013-08-14 13:10:00,43.37,43.37,43.32,43.32,83800.0,31.1094,31.1094,31.0735,31.0735,83800.0
2013-08-14 13:15:00,43.32,43.33,43.27,43.29,90100.0,31.0735,31.0807,31.0376,31.052,90100.0
2013-08-14 13:20:00,43.29,43.31,43.29,43.3,109600.0,31.052,31.0663,31.052,31.0592,109600.0
2013-08-14 13:25:00,43.31,43.32,43.28,43.29,108600.0,31.0663,31.0735,31.0448,31.052,108600.0
2013-08-14 13:30:00,43.28,43.28,43.2,43.23,179700.0,31.0448,31.0448,30.9874,31.009,179700.0
2013-08-14 13:35:00,43.23,43.25,43.2,43.24,66600.0,31.009,31.0233,30.9874,31.0161,66600.0
2013-08-14 13:40:00,43.23,43.27,43.23,43.26,115900.0,31.009,31.0376,31.009,31.0305,115900.0
2013-08-14 13:45:00,43.25,43.26,43.21,43.22,134700.0,31.0233,31.0305,30.9946,31.0018,134700.0
2013-08-14 13:50:00,43.23,43.27,43.22,43.25,87000.0,31.009,31.0376,31.0018,31.0233,87000.0
2013-08-14 13:55:00,43.26,43.28,43.25,43.26,158300.0,31.0305,31.0448,31.0233,31.0305,158300.0
2013-08-14 14:00:00,43.27,43.29,43.26,43.27,97500.0,31.0376,31.052,31.0305,31.0376,97500.0
2013-08-14 14:05:00,43.27,43.28,43.24,43.26,115800.0,31.0376,31.0448,31.0161,31.0305,115800.0
2013-08-14 14:10:00,43.26,43.26,43.22,43.23,99600.0,31.0305,31.0305,31.0018,31.009,99600.0
2013-08-14 14:15:00,43.23,43.23,43.22,43.22,50500.0,31.009,31.009,31.0018,31.0018,50500.0
2013-08-14 14:20:00,43.22,43.22,43.18,43.18,130000.0,31.0018,31.0018,30.9731,30.9731,130000.0
2013-08-14 14:25:00,43.19,43.22,43.18,43.22,132000.0,30.9803,31.0018,30.9731,31.0018,132000.0
2013-08-14 14:30:00,43.21,43.29,43.21,43.26,354600.0,30.9946,31.052,30.9946,31.0305,354600.0
2013-08-14 14:35:00,43.26,43.26,43.23,43.26,89600.0,31.0305,31.0305,31.009,31.0305,89600.0
2013-08-14 14:40:00,43.26,43.27,43.25,43.26,141500.0,31.0305,31.0376,31.0233,31.0305,141500.0
2013-08-14 14:45:00,43.26,43.27,43.25,43.25,249100.0,31.0305,31.0376,31.0233,31.0233,249100.0
2013-08-14 14:50:00,43.26,43.26,43.25,43.25,134300.0,31.0305,31.0305,31.0233,31.0233,134300.0
2013-08-14 14:55:00,43.25,43.27,43.25,43.26,152900.0,31.0233,31.0376,31.0233,31.0305,152900.0
2013-08-14 15:00:00,43.27,43.27,43.23,43.24,200100.0,31.0376,31.0376,31.009,31.0161,200100.0
2013-08-14 15:05:00,43.23,43.26,43.23,43.25,244800.0,31.009,31.0305,31.009,31.0233,244800.0
2013-08-14 15:10:00,43.25,43.29,43.25,43.29,318300.0,31.0233,31.052,31.0233,31.052,318300.0
2013-08-14 15:15:00,43.29,43.29,43.24,43.24,153200.0,31.052,31.052,31.0161,31.0161,153200.0
2013-08-14 15:20:00,43.24,43.27,43.22,43.22,113700.0,31.0161,31.0376,31.0018,31.0018,113700.0
2013-08-14 15:25:00,43.23,43.24,43.2,43.21,103700.0,31.009,31.0161,30.9874,30.9946,103700.0
2013-08-14 15:30:00,43.21,43.22,43.16,43.16,147000.0,30.9946,31.0018,30.9587,30.9587,147000.0
2013-08-14 15:35:00,43.16,43.21,43.16,43.19,151000.0,30.9587,30.9946,30.9587,30.9803,151000.0
2013-08-14 15:40:00,43.19,43.22,43.19,43.2,193900.0,30.9803,31.0018,30.9803,30.9874,193900.0
2013-08-14 15:45:00,43.21,43.21,43.16,43.16,386800.0,30.9946,30.9946,30.9587,30.9587,386800.0
2013-08-14 15:50:00,43.16,43.18,43.15,43.15,197500.0,30.9587,30.9731,30.9516,30.9516,197500.0
2013-08-14 15:55:00,43.15,43.17,43.1,43.1,765300.0,30.9516,30.9659,30.9157,30.9157,765300.0
2013-08-15 09:30:00,42.87,43.11,42.84,43.08,650200.0,30.7507,30.9229,30.7292,30.9014,650200.0
2013-08-15 09:35:00,43.09,43.1,42.88,42.89,510900.0,30.9085,30.9157,30.7579,30.7651,510900.0
2013-08-15 09:40:00,42.88,42.98,42.88,42.94,467300.0,30.7579,30.8296,30.7579,30.8009,467300.0
2013-08-15 09:45:00,42.94,43.0,42.94,42.96,493800.0,30.8009,30.844,30.8009,30.8153,493800.0
2013-08-15 09:50:00,42.95,42.97,42.92,42.96,215600.0,30.8081,30.8225,30.7866,30.8153,215600.0
2013-08-15 09:55:00,42.97,42.97,42.86,42.9,449400.0,30.8225,30.8225,30.7436,30.7722,449400.0
2013-08-15 10:00:00,42.9,42.96,42.9,42.93,263600.0,30.7722,30.8153,30.7722,30.7938,263600.0
2013-08-15 10:05:00,42.94,42.95,42.85,42.88,321900.0,30.8009,30.8081,30.7364,30.7579,321900.0
2013-08-15 10:10:00,42.87,42.88,42.83,42.84,229400.0,30.7507,30.7579,30.722,30.7292,229400.0
2013-08-15 10:15:00,42.84,42.92,42.81,42.91,226100.0,30.7292,30.7866,30.7077,30.7794,226100.0
2013-08-15 10:20:00,42.91,42.97,42.91,42.96,213300.0,30.7794,30.8225,30.7794,30.8153,213300.0
2013-08-15 10:25:00,42.96,43.0,42.94,42.95,172500.0,30.8153,30.844,30.8009,30.8081,172500.0
2013-08-15 10:30:00,42.95,42.95,42.91,42.93,210300.0,30.8081,30.8081,30.7794,30.7938,210300.0
2013-08-15 10:35:00,42.94,42.95,42.91,42.95,135600.0,30.8009,30.8081,30.7794,30.8081,135600.0
2013-08-15 10:40:00,42.95,42.97,42.9,42.92,169000.0,30.8081,30.8225,30.7722,30.7866,169000.0
2013-08-15 10:45:00,42.92,42.93,42.9,42.91,131000.0,30.7866,30.7938,30.7722,30.7794,131000.0
2013-08-15 10:50:00,42.9,42.93,42.87,42.88,174300.0,30.7722,30.7938,30.7507,30.7579,174300.0
2013-08-15 10:55:00,42.89,42.9,42.82,42.86,352500.0,30.7651,30.7722,30.7149,30.7436,352500.0
2013-08-15 11:00:00,42.86,42.89,42.85,42.88,227200.0,30.7436,30.7651,30.7364,30.7579,227200.0
2013-08-15 11:05:00,42.88,42.92,42.87,42.92,206900.0,30.7579,30.7866,30.7507,30.7866,206900.0
2013-08-15 11:10:00,42.91,42.98,42.9,42.94,130900.0,30.7794,30.8296,30.7722,30.8009,130900.0
2013-08-15 11:15:00,42.94,42.98,42.93,42.98,196900.0,30.8009,30.8296,30.7938,30.8296,196900.0
2013-08-15 11:20:00,42.98,43.02,42.96,43.02,202500.0,30.8296,30.8583,30.8153,30.8583,202500.0
2013-08-15 11:25:00,43.02,43.05,43.01,43.04,74800.0,30.8583,30.8798,30.8511,30.8727,74800.0
2013-08-15 11:30:00,43.05,43.08,43.04,43.05,146700.0,30.8798,30.9014,30.8727,30.8798,146700.0
2013-08-15 11:35:00,43.04,43.07,43.02,43.07,141600.0,30.8727,30.8942,30.8583,30.8942,141600.0
2013-08-15 11:40:00,43.06,43.07,43.05,43.06,116200.0,30.887,30.8942,30.8798,30.887,116200.0
2013-08-15 11:45:00,43.06,43.1,43.06,43.09,80200.0,30.887,30.9157,30.887,30.9085,80200.0
2013-08-15 11:50:00,43.1,43.12,43.06,43.07,114800.0,30.9157,30.9301,30.887,30.8942,114800.0
2013-08-15 11:55:00,43.06,43.1,43.06,43.08,126100.0,30.887,30.9157,30.887,30.9014,126100.0
2013-08-15 12:00:00,43.08,43.08,43.04,43.04,330200.0,30.9014,30.9014,30.8727,30.8727,330200.0
2013-08-15 12:05:00,43.05,43.05,43.02,43.03,164900.0,30.8798,30.8798,30.8583,30.8655,164900.0
2013-08-15 12:10:00,43.02,43.04,43.0,43.01,77100.0,30.8583,30.8727,30.844,30.8511,77100.0
2013-08-15 12:15:00,43.02,43.06,43.01,43.05,44900.0,30.8583,30.887,30.8511,30.8798,44900.0
2013-08-15 12:20:00,43.06,43.07,43.04,43.05,88100.0,30.887,30.8942,30.8727,30.8798,88100.0
2013-08-15 12:25:00,43.04,43.05,43.03,43.03,64000.0,30.8727,30.8798,30.8655,30.8655,64000.0
2013-08-15 12:30:00,43.04,43.07,43.04,43.06,80800.0,30.8727,30.8942,30.8727,30.887,80800.0
2013-08-15 12:35:00,43.05,43.06,43.01,43.02,62000.0,30.8798,30.887,30.8511,30.8583,62000.0
2013-08-15 12:40:00,43.01,43.02,43.0,43.0,72100.0,30.8511,30.8583,30.844,30.844,72100.0
2013-08-15 12:45:00,43.0,43.01,42.95,42.95,128400.0,30.844,30.8511,30.8081,30.8081,128400.0
2013-08-15 12:50:00,42.95,42.98,42.95,42.98,59800.0,30.8081,30.8296,30.8081,30.8296,59800.0
2013-08-15 12:55:00,42.98,42.98,42.93,42.93,87800.0,30.8296,30.8296,30.7938,30.7938,87800.0
2013-08-15 13:00:00,42.94,42.95,42.92,42.92,77100.0,30.8009,30.8081,30.7866,30.7866,77100.0
2013-08-15 13:05:00,42.92,42.93,42.9,42.9,66900.0,30.7866,30.7938,30.7722,30.7722,66900.0
2013-08-15 13:10:00,42.9,42.94,42.89,42.92,284800.0,30.7722,30.8009,30.7651,30.7866,284800.0
2013-08-15 13:15:00,42.92,42.94,42.9,42.92,131000.0,30.7866,30.8009,30.7722,30.7866,131000.0
2013-08-15 13:20:00,42.91,42.93,42.9,42.91,97500.0,30.7794,30.7938,30.7722,30.7794,97500.0
2013-08-15 13:25:00,42.91,42.93,42.89,42.9,143000.0,30.7794,30.7938,30.7651,30.7722,143000.0
2013-08-15 13:30:00,42.9,42.95,42.89,42.94,65600.0,30.7722,30.8081,30.7651,30.8009,65600.0
2013-08-15 13:35:00,42.94,42.95,42.91,42.92,72000.0,30.8009,30.8081,30.7794,30.7866,72000.0
2013-08-15 13:40:00,42.93,42.95,42.92,42.93,86400.0,30.7938,30.8081,30.7866,30.7938,86400.0
2013-08-15 13:45:00,42.92,42.95,42.92,42.94,102500.0,30.7866,30.8081,30.7866,30.8009,102500.0
2013-08-15 13:50:00,42.94,42.94,42.9,42.91,83300.0,30.8009,30.8009,30.7722,30.7794,83300.0
2013-08-15 13:55:00,42.9,42.92,42.9,42.91,96100.0,30.7722,30.7866,30.7722,30.7794,96100.0
2013-08-15 14:00:00,42.91,42.92,42.85,42.85,115000.0,30.7794,30.7866,30.7364,30.7364,115000.0
2013-08-15 14:05:00,42.86,42.91,42.85,42.87,234200.0,30.7436,30.7794,30.7364,30.7507,234200.0
2013-08-15 14:10:00,42.89,42.92,42.88,42.89,397500.0,30.7651,30.7866,30.7579,30.7651,397500.0
2013-08-15 14:15:00,42.89,42.92,42.87,42.92,131500.0,30.7651,30.7866,30.7507,30.7866,131500.0
2013-08-15 14:20:00,42.91,42.93,42.89,42.91,117000.0,30.7794,30.7938,30.7651,30.7794,117000.0
2013-08-15 14:25:00,42.91,42.97,42.91,42.94,137200.0,30.7794,30.8225,30.7794,30.8009,137200.0
2013-08-15 14:30:00,42.93,42.98,42.93,42.95,169600.0,30.7938,30.8296,30.7938,30.8081,169600.0
2013-08-15 14:35:00,42.94,42.98,42.94,42.96,188200.0,30.8009,30.8296,30.8009,30.8153,188200.0
2013-08-15 14:40:00,42.95,42.98,42.95,42.98,146300.0,30.8081,30.8296,30.8081,30.8296,146300.0
2013-08-15 14:45:00,42.97,42.99,42.94,42.94,133400.0,30.8225,30.8368,30.8009,30.8009,133400.0
2013-08-15 14:50:00,42.94,42.95,42.91,42.94,151200.0,30.8009,30.8081,30.7794,30.8009,151200.0
2013-08-15 14:55:00,42.94,42.96,42.91,42.94,90300.0,30.8009,30.8153,30.7794,30.8009,90300.0
2013-08-15 15:00:00,42.94,42.95,42.9,42.92,116700.0,30.8009,30.8081,30.7722,30.7866,116700.0
2013-08-15 15:05:00,42.91,42.94,42.91,42.92,158400.0,30.7794,30.8009,30.7794,30.7866,158400.0
2013-08-15 15:10:00,42.93,42.93,42.89,42.91,285900.0,30.7938,30.7938,30.7651,30.7794,285900.0
2013-08-15 15:15:00,42.9,42.92,42.9,42.91,204400.0,30.7722,30.7866,30.7722,30.7794,204400.0
2013-08-15 15:20:00,42.91,42.94,42.9,42.93,146800.0,30.7794,30.8009,30.7722,30.7938,146800.0
2013-08-15 15:25:00,42.93,42.97,42.93,42.95,232500.0,30.7938,30.8225,30.7938,30.8081,232500.0
2013-08-15 15:30:00,42.95,42.99,42.94,42.97,184700.0,30.8081,30.8368,30.8009,30.8225,184700.0
2013-08-15 15:35:00,42.97,42.97,42.94,42.95,209200.0,30.8225,30.8225,30.8009,30.8081,209200.0
2013-08-15 15:40:00,42.96,42.96,42.93,42.95,192400.0,30.8153,30.8153,30.7938,30.8081,192400.0
2013-08-15 15:45:00,42.95,43.0,42.94,42.98,666000.0,30.8081,30.844,30.8009,30.8296,666000.0
2013-08-15 15:50:00,42.97,43.0,42.97,42.98,401000.0,30.8225,30.844,30.8225,30.8296,401000.0
2013-08-15 15:55:00,42.98,43.01,42.96,42.99,1517200.0,30.8296,30.8511,30.8153,30.8368,1517200.0
2013-08-16 09:30:00,42.68,42.86,42.64,42.77,2311700.0,30.6144,30.7436,30.5857,30.679,2311700.0
2013-08-16 09:35:00,42.77,42.9,42.76,42.9,222400.0,30.679,30.7722,30.6718,30.7722,222400.0
2013-08-16 09:40:00,42.89,43.04,42.83,42.83,346400.0,30.7651,30.8727,30.722,30.722,346400.0
2013-08-16 09:45:00,42.83,42.96,42.81,42.95,159900.0,30.722,30.8153,30.7077,30.8081,159900.0
2013-08-16 09:50:00,42.96,43.07,42.96,43.03,232900.0,30.8153,30.8942,30.8153,30.8655,232900.0
2013-08-16 09:55:00,43.02,43.02,42.94,43.0,314800.0,30.8583,30.8583,30.8009,30.844,314800.0
2013-08-16 10:00:00,42.99,43.11,42.95,43.11,513300.0,30.8368,30.9229,30.8081,30.9229,513300.0
2013-08-16 10:05:00,43.11,43.18,43.07,43.08,243000.0,30.9229,30.9731,30.8942,30.9014,243000.0
2013-08-16 10:10:00,43.09,43.17,43.08,43.14,136000.0,30.9085,30.9659,30.9014,30.9444,136000.0
2013-08-16 10:15:00,43.13,43.15,43.08,43.13,144700.0,30.9372,30.9516,30.9014,30.9372,144700.0
2013-08-16 10:20:00,43.13,43.13,43.03,43.04,125700.0,30.9372,30.9372,30.8655,30.8727,125700.0
2013-08-16 10:25:00,43.04,43.13,43.02,43.13,151500.0,30.8727,30.9372,30.8583,30.9372,151500.0
2013-08-16 10:30:00,43.12,43.13,43.06,43.06,104400.0,30.9301,30.9372,30.887,30.887,104400.0
2013-08-16 10:35:00,43.07,43.11,43.06,43.11,64700.0,30.8942,30.9229,30.887,30.9229,64700.0
2013-08-16 10:40:00,43.11,43.13,43.08,43.08,124000.0,30.9229,30.9372,30.9014,30.9014,124000.0
2013-08-16 10:45:00,43.09,43.16,43.08,43.15,130900.0,30.9085,30.9587,30.9014,30.9516,130900.0
2013-08-16 10:50:00,43.15,43.15,43.1,43.11,109100.0,30.9516,30.9516,30.9157,30.9229,109100.0
2013-08-16 10:55:00,43.11,43.11,43.08,43.1,137500.0,30.9229,30.9229,30.9014,30.9157,137500.0
2013-08-16 11:00:00,43.1,43.11,43.07,43.09,130900.0,30.9157,30.9229,30.8942,30.9085,130900.0
2013-08-16 11:05:00,43.09,43.1,43.04,43.04,136200.0,30.9085,30.9157,30.8727,30.8727,136200.0
2013-08-16 11:10:00,43.05,43.07,43.01,43.03,106700.0,30.8798,30.8942,30.8511,30.8655,106700.0
2013-08-16 11:15:00,43.03,43.08,43.03,43.05,91200.0,30.8655,30.9014,30.8655,30.8798,91200.0
2013-08-16 11:20:00,43.05,43.06,43.0,43.01,88100.0,30.8798,30.887,30.844,30.8511,88100.0
2013-08-16 11:25:00,43.01,43.04,42.96,43.02,228400.0,30.8511,30.8727,30.8153,30.8583,228400.0
2013-08-16 11:30:00,43.01,43.07,43.0,43.02,137400.0,30.8511,30.8942,30.844,30.8583,137400.0
2013-08-16 11:35:00,43.02,43.12,43.01,43.12,153300.0,30.8583,30.9301,30.8511,30.9301,153300.0
2013-08-16 11:40:00,43.12,43.13,43.1,43.1,80300.0,30.9301,30.9372,30.9157,30.9157,80300.0
2013-08-16 11:45:00,43.1,43.11,43.06,43.08,122600.0,30.9157,30.9229,30.887,30.9014,122600.0
2013-08-16 11:50:00,43.07,43.09,43.05,43.07,61700.0,30.8942,30.9085,30.8798,30.8942,61700.0
2013-08-16 11:55:00,43.08,43.08,43.05,43.06,81200.0,30.9014,30.9014,30.8798,30.887,81200.0
2013-08-16 12:00:00,43.06,43.07,43.05,43.07,106200.0,30.887,30.8942,30.8798,30.8942,106200.0
2013-08-16 12:05:00,43.07,43.07,43.02,43.02,104300.0,30.8942,30.8942,30.8583,30.8583,104300.0
2013-08-16 12:10:00,43.02,43.06,43.02,43.04,108000.0,30.8583,30.887,30.8583,30.8727,108000.0
2013-08-16 12:15:00,43.03,43.08,43.03,43.07,104200.0,30.8655,30.9014,30.8655,30.8942,104200.0
2013-08-16 12:20:00,43.07,43.08,43.04,43.04,118400.0,30.8942,30.9014,30.8727,30.8727,118400.0
2013-08-16 12:25:00,43.05,43.06,42.98,43.01,124800.0,30.8798,30.887,30.8296,30.8511,124800.0
2013-08-16 12:30:00,43.0,43.01,42.96,42.96,122800.0,30.844,30.8511,30.8153,30.8153,122800.0
2013-08-16 12:35:00,42.96,42.97,42.92,42.92,100300.0,30.8153,30.8225,30.7866,30.7866,100300.0
2013-08-16 12:40:00,42.93,42.93,42.84,42.84,127900.0,30.7938,30.7938,30.7292,30.7292,127900.0
2013-08-16 12:45:00,42.84,42.88,42.83,42.83,132000.0,30.7292,30.7579,30.722,30.722,132000.0
2013-08-16 12:50:00,42.83,42.89,42.83,42.88,222500.0,30.722,30.7651,30.722,30.7579,222500.0
2013-08-16 12:55:00,42.88,42.89,42.84,42.86,153300.0,30.7579,30.7651,30.7292,30.7436,153300.0
2013-08-16 13:00:00,42.86,42.88,42.81,42.82,148300.0,30.7436,30.7579,30.7077,30.7149,148300.0
2013-08-16 13:05:00,42.82,42.83,42.75,42.76,207300.0,30.7149,30.722,30.6646,30.6718,207300.0
2013-08-16 13:10:00,42.76,42.78,42.73,42.75,132700.0,30.6718,30.6862,30.6503,30.6646,132700.0
2013-08-16 13:15:00,42.75,42.8,42.74,42.8,75300.0,30.6646,30.7005,30.6575,30.7005,75300.0
2013-08-16 13:20:00,42.8,42.8,42.76,42.79,125700.0,30.7005,30.7005,30.6718,30.6933,125700.0
2013-08-16 13:25:00,42.79,42.8,42.75,42.79,220500.0,30.6933,30.7005,30.6646,30.6933,220500.0
2013-08-16 13:30:00,42.79,42.81,42.79,42.8,98600.0,30.6933,30.7077,30.6933,30.7005,98600.0
2013-08-16 13:35:00,42.8,42.8,42.75,42.75,166900.0,30.7005,30.7005,30.6646,30.6646,166900.0
2013-08-16 13:40:00,42.74,42.76,42.72,42.72,135100.0,30.6575,30.6718,30.6431,30.6431,135100.0
2013-08-16 13:45:00,42.72,42.76,42.71,42.75,157700.0,30.6431,30.6718,30.636,30.6646,157700.0
2013-08-16 13:50:00,42.75,42.78,42.74,42.76,101500.0,30.6646,30.6862,30.6575,30.6718,101500.0
2013-08-16 13:55:00,42.76,42.79,42.75,42.79,130000.0,30.6718,30.6933,30.6646,30.6933,130000.0
2013-08-16 14:00:00,42.79,42.81,42.79,42.8,112400.0,30.6933,30.7077,30.6933,30.7005,112400.0
2013-08-16 14:05:00,42.8,42.82,42.79,42.82,124000.0,30.7005,30.7149,30.6933,30.7149,124000.0
2013-08-16 14:10:00,42.81,42.82,42.78,42.8,294600.0,30.7077,30.7149,30.6862,30.7005,294600.0
2013-08-16 14:15:00,42.79,42.8,42.7,42.7,365700.0,30.6933,30.7005,30.6288,30.6288,365700.0
2013-08-16 14:20:00,42.7,42.74,42.69,42.74,196500.0,30.6288,30.6575,30.6216,30.6575,196500.0
2013-08-16 14:25:00,42.73,42.76,42.73,42.76,144800.0,30.6503,30.6718,30.6503,30.6718,144800.0
2013-08-16 14:30:00,42.76,42.77,42.72,42.73,202800.0,30.6718,30.679,30.6431,30.6503,202800.0
2013-08-16 14:35:00,42.73,42.8,42.73,42.79,105200.0,30.6503,30.7005,30.6503,30.6933,105200.0
2013-08-16 14:40:00,42.78,42.83,42.78,42.8,105300.0,30.6862,30.722,30.6862,30.7005,105300.0
2013-08-16 14:45:00,42.8,42.84,42.8,42.83,58700.0,30.7005,30.7292,30.7005,30.722,58700.0
2013-08-16 14:50:00,42.83,42.9,42.82,42.9,88600.0,30.722,30.7722,30.7149,30.7722,88600.0
2013-08-16 14:55:00,42.9,42.9,42.85,42.89,151100.0,30.7722,30.7722,30.7364,30.7651,151100.0
2013-08-16 15:00:00,42.89,42.89,42.85,42.86,101900.0,30.7651,30.7651,30.7364,30.7436,101900.0
2013-08-16 15:05:00,42.86,42.87,42.8,42.83,390500.0,30.7436,30.7507,30.7005,30.722,390500.0
2013-08-16 15:10:00,42.83,42.83,42.8,42.8,186000.0,30.722,30.722,30.7005,30.7005,186000.0
2013-08-16 15:15:00,42.8,42.81,42.79,42.8,131200.0,30.7005,30.7077,30.6933,30.7005,131200.0
2013-08-16 15:20:00,42.79,42.83,42.79,42.81,107800.0,30.6933,30.722,30.6933,30.7077,107800.0
2013-08-16 15:25:00,42.81,42.83,42.8,42.83,114700.0,30.7077,30.722,30.7005,30.722,114700.0
2013-08-16 15:30:00,42.83,42.84,42.79,42.82,132100.0,30.722,30.7292,30.6933,30.7149,132100.0
2013-08-16 15:35:00,42.82,42.84,42.81,42.82,143000.0,30.7149,30.7292,30.7077,30.7149,143000.0
2013-08-16 15:40:00,42.83,42.83,42.79,42.79,155300.0,30.722,30.722,30.6933,30.6933,155300.0
2013-08-16 15:45:00,42.8,42.8,42.77,42.8,245600.0,30.7005,30.7005,30.679,30.7005,245600.0
2013-08-16 15:50:00,42.8,42.82,42.79,42.82,190100.0,30.7005,30.7149,30.6933,30.7149,190100.0
2013-08-16 15:55:00,42.82,42.83,42.74,42.74,706600.0,30.7149,30.722,30.6575,30.6575,706600.0
2013-08-19 09:30:00,42.97,42.98,42.75,42.87,665400.0,30.8225,30.8296,30.6646,30.7507,665400.0
2013-08-19 09:35:00,42.87,42.88,42.81,42.82,143600.0,30.7507,30.7579,30.7077,30.7149,143600.0
2013-08-19 09:40:00,42.81,42.91,42.81,42.87,215700.0,30.7077,30.7794,30.7077,30.7507,215700.0
2013-08-19 09:45:00,42.88,42.89,42.79,42.84,275800.0,30.7579,30.7651,30.6933,30.7292,275800.0
2013-08-19 09:50:00,42.84,42.84,42.75,42.78,202300.0,30.7292,30.7292,30.6646,30.6862,202300.0
2013-08-19 09:55:00,42.79,42.81,42.76,42.8,146800.0,30.6933,30.7077,30.6718,30.7005,146800.0
2013-08-19 10:00:00,42.81,42.86,42.8,42.82,192400.0,30.7077,30.7436,30.7005,30.7149,192400.0
2013-08-19 10:05:00,42.82,42.84,42.77,42.78,149100.0,30.7149,30.7292,30.679,30.6862,149100.0
2013-08-19 10:10:00,42.78,42.83,42.76,42.77,115600.0,30.6862,30.722,30.6718,30.679,115600.0
2013-08-19 10:15:00,42.77,42.8,42.75,42.75,182200.0,30.679,30.7005,30.6646,30.6646,182200.0
2013-08-19 10:20:00,42.76,42.79,42.74,42.75,208000.0,30.6718,30.6933,30.6575,30.6646,208000.0
2013-08-19 10:25:00,42.75,42.78,42.75,42.76,92600.0,30.6646,30.6862,30.6646,30.6718,92600.0
2013-08-19 10:30:00,42.76,42.79,42.75,42.79,167000.0,30.6718,30.6933,30.6646,30.6933,167000.0
2013-08-19 10:35:00,42.79,42.8,42.75,42.77,187600.0,30.6933,30.7005,30.6646,30.679,187600.0
2013-08-19 10:40:00,42.77,42.79,42.75,42.77,124100.0,30.679,30.6933,30.6646,30.679,124100.0
2013-08-19 10:45:00,42.77,42.81,42.76,42.77,195900.0,30.679,30.7077,30.6718,30.679,195900.0
2013-08-19 10:50:00,42.76,42.77,42.75,42.76,147000.0,30.6718,30.679,30.6646,30.6718,147000.0
2013-08-19 10:55:00,42.76,42.77,42.75,42.76,285000.0,30.6718,30.679,30.6646,30.6718,285000.0
2013-08-19 11:00:00,42.75,42.76,42.68,42.69,184600.0,30.6646,30.6718,30.6144,30.6216,184600.0
2013-08-19 11:05:00,42.69,42.71,42.69,42.69,102800.0,30.6216,30.636,30.6216,30.6216,102800.0
2013-08-19 11:10:00,42.69,42.74,42.69,42.73,155500.0,30.6216,30.6575,30.6216,30.6503,155500.0
2013-08-19 11:15:00,42.73,42.74,42.69,42.7,114000.0,30.6503,30.6575,30.6216,30.6288,114000.0
2013-08-19 11:20:00,42.69,42.72,42.69,42.71,154000.0,30.6216,30.6431,30.6216,30.636,154000.0
2013-08-19 11:25:00,42.71,42.73,42.7,42.73,151300.0,30.636,30.6503,30.6288,30.6503,151300.0
2013-08-19 11:30:00,42.72,42.76,42.69,42.75,239200.0,30.6431,30.6718,30.6216,30.6646,239200.0
2013-08-19 11:35:00,42.75,42.78,42.75,42.77,141900.0,30.6646,30.6862,30.6646,30.679,141900.0
2013-08-19 11:40:00,42.78,42.79,42.75,42.75,122200.0,30.6862,30.6933,30.6646,30.6646,122200.0
2013-08-19 11:45:00,42.74,42.8,42.73,42.79,173600.0,30.6575,30.7005,30.6503,30.6933,173600.0
2013-08-19 11:50:00,42.79,42.79,42.72,42.74,123000.0,30.6933,30.6933,30.6431,30.6575,123000.0
2013-08-19 11:55:00,42.74,42.78,42.74,42.76,106400.0,30.6575,30.6862,30.6575,30.6718,106400.0
2013-08-19 12:00:00,42.76,42.78,42.75,42.77,95300.0,30.6718,30.6862,30.6646,30.679,95300.0
2013-08-19 12:05:00,42.78,42.78,42.74,42.74,58800.0,30.6862,30.6862,30.6575,30.6575,58800.0
2013-08-19 12:10:00,42.74,42.8,42.74,42.78,132200.0,30.6575,30.7005,30.6575,30.6862,132200.0
2013-08-19 12:15:00,42.78,42.81,42.78,42.8,57400.0,30.6862,30.7077,30.6862,30.7005,57400.0
2013-08-19 12:20:00,42.79,42.8,42.76,42.76,108200.0,30.6933,30.7005,30.6718,30.6718,108200.0
2013-08-19 12:25:00,42.76,42.76,42.75,42.76,72300.0,30.6718,30.6718,30.6646,30.6718,72300.0
2013-08-19 12:30:00,42.75,42.76,42.71,42.75,116100.0,30.6646,30.6718,30.636,30.6646,116100.0
2013-08-19 12:35:00,42.75,42.75,42.7,42.73,80800.0,30.6646,30.6646,30.6288,30.6503,80800.0
2013-08-19 12:40:00,42.74,42.76,42.71,42.74,101100.0,30.6575,30.6718,30.636,30.6575,101100.0
2013-08-19 12:45:00,42.74,42.81,42.74,42.78,183200.0,30.6575,30.7077,30.6575,30.6862,183200.0
2013-08-19 12:50:00,42.78,42.79,42.74,42.75,149900.0,30.6862,30.6933,30.6575,30.6646,149900.0
2013-08-19 12:55:00,42.75,42.76,42.72,42.72,161800.0,30.6646,30.6718,30.6431,30.6431,161800.0
2013-08-19 13:00:00,42.72,42.73,42.71,42.71,108300.0,30.6431,30.6503,30.636,30.636,108300.0
2013-08-19 13:05:00,42.71,42.78,42.71,42.75,224100.0,30.636,30.6862,30.636,30.6646,224100.0
2013-08-19 13:10:00,42.75,42.76,42.73,42.76,63400.0,30.6646,30.6718,30.6503,30.6718,63400.0
2013-08-19 13:15:00,42.75,42.76,42.72,42.75,77500.0,30.6646,30.6718,30.6431,30.6646,77500.0
2013-08-19 13:20:00,42.74,42.74,42.71,42.71,82700.0,30.6575,30.6575,30.636,30.636,82700.0
2013-08-19 13:25:00,42.71,42.72,42.69,42.7,117700.0,30.636,30.6431,30.6216,30.6288,117700.0
2013-08-19 13:30:00,42.71,42.73,42.68,42.69,239900.0,30.636,30.6503,30.6144,30.6216,239900.0
2013-08-19 13:35:00,42.7,42.72,42.67,42.71,149900.0,30.6288,30.6431,30.6073,30.636,149900.0
2013-08-19 13:40:00,42.71,42.73,42.71,42.73,84900.0,30.636,30.6503,30.636,30.6503,84900.0
2013-08-19 13:45:00,42.73,42.79,42.73,42.79,269500.0,30.6503,30.6933,30.6503,30.6933,269500.0
2013-08-19 13:50:00,42.79,42.83,42.77,42.83,150500.0,30.6933,30.722,30.679,30.722,150500.0
2013-08-19 13:55:00,42.83,42.84,42.79,42.8,172300.0,30.722,30.7292,30.6933,30.7005,172300.0
2013-08-19 14:00:00,42.81,42.81,42.79,42.8,137100.0,30.7077,30.7077,30.6933,30.7005,137100.0
2013-08-19 14:05:00,42.8,42.81,42.79,42.8,88400.0,30.7005,30.7077,30.6933,30.7005,88400.0
2013-08-19 14:10:00,42.8,42.82,42.8,42.81,120700.0,30.7005,30.7149,30.7005,30.7077,120700.0
2013-08-19 14:15:00,42.81,42.81,42.79,42.8,168200.0,30.7077,30.7077,30.6933,30.7005,168200.0
2013-08-19 14:20:00,42.81,42.81,42.76,42.77,181100.0,30.7077,30.7077,30.6718,30.679,181100.0
2013-08-19 14:25:00,42.77,42.78,42.75,42.77,138900.0,30.679,30.6862,30.6646,30.679,138900.0
2013-08-19 14:30:00,42.76,42.77,42.7,42.73,249000.0,30.6718,30.679,30.6288,30.6503,249000.0
2013-08-19 14:35:00,42.73,42.74,42.71,42.71,75200.0,30.6503,30.6575,30.636,30.636,75200.0
2013-08-19 14:40:00,42.71,42.73,42.68,42.71,157100.0,30.636,30.6503,30.6144,30.636,157100.0
2013-08-19 14:45:00,42.7,42.71,42.69,42.71,96700.0,30.6288,30.636,30.6216,30.636,96700.0
2013-08-19 14:50:00,42.71,42.71,42.66,42.66,171200.0,30.636,30.636,30.6001,30.6001,171200.0
2013-08-19 14:55:00,42.66,42.67,42.61,42.62,396200.0,30.6001,30.6073,30.5642,30.5714,396200.0
2013-08-19 15:00:00,42.62,42.63,42.56,42.56,112900.0,30.5714,30.5786,30.5284,30.5284,112900.0
2013-08-19 15:05:00,42.56,42.57,42.52,42.53,221500.0,30.5284,30.5355,30.4997,30.5068,221500.0
2013-08-19 15:10:00,42.53,42.56,42.51,42.56,209800.0,30.5068,30.5284,30.4925,30.5284,209800.0
2013-08-19 15:15:00,42.56,42.61,42.55,42.56,305900.0,30.5284,30.5642,30.5212,30.5284,305900.0
2013-08-19 15:20:00,42.55,42.61,42.54,42.59,239200.0,30.5212,30.5642,30.514,30.5499,239200.0
2013-08-19 15:25:00,42.61,42.61,42.54,42.54,227300.0,30.5642,30.5642,30.514,30.514,227300.0
2013-08-19 15:30:00,42.53,42.59,42.53,42.57,186300.0,30.5068,30.5499,30.5068,30.5355,186300.0
2013-08-19 15:35:00,42.56,42.57,42.48,42.5,249400.0,30.5284,30.5355,30.471,30.4853,249400.0
2013-08-19 15:40:00,42.49,42.52,42.47,42.48,144500.0,30.4782,30.4997,30.4638,30.471,144500.0
2013-08-19 15:45:00,42.49,42.52,42.47,42.5,335600.0,30.4782,30.4997,30.4638,30.4853,335600.0
2013-08-19 15:50:00,42.49,42.51,42.46,42.47,407300.0,30.4782,30.4925,30.4566,30.4638,407300.0
2013-08-19 15:55:00,42.48,42.57,42.47,42.48,1121500.0,30.471,30.5355,30.4638,30.471,1121500.0
2013-08-20 09:30:00,42.47,42.6,42.16,42.46,631700.0,30.4638,30.5571,30.2414,30.4566,631700.0
2013-08-20 09:35:00,42.46,42.47,42.36,42.39,132900.0,30.4566,30.4638,30.3849,30.4064,132900.0
2013-08-20 09:40:00,42.39,42.42,42.36,42.37,197200.0,30.4064,30.4279,30.3849,30.3921,197200.0
2013-08-20 09:45:00,42.37,42.37,42.3,42.33,273200.0,30.3921,30.3921,30.3419,30.3634,273200.0
2013-08-20 09:50:00,42.33,42.42,42.31,42.4,272000.0,30.3634,30.4279,30.349,30.4136,272000.0
2013-08-20 09:55:00,42.4,42.46,42.38,42.44,192500.0,30.4136,30.4566,30.3992,30.4423,192500.0
2013-08-20 10:00:00,42.44,42.51,42.42,42.48,157900.0,30.4423,30.4925,30.4279,30.471,157900.0
2013-08-20 10:05:00,42.48,42.57,42.45,42.56,288400.0,30.471,30.5355,30.4495,30.5284,288400.0
2013-08-20 10:10:00,42.56,42.58,42.5,42.51,156500.0,30.5284,30.5427,30.4853,30.4925,156500.0
2013-08-20 10:15:00,42.52,42.53,42.5,42.5,90800.0,30.4997,30.5068,30.4853,30.4853,90800.0
2013-08-20 10:20:00,42.5,42.54,42.49,42.5,114800.0,30.4853,30.514,30.4782,30.4853,114800.0
2013-08-20 10:25:00,42.51,42.52,42.46,42.47,133400.0,30.4925,30.4997,30.4566,30.4638,133400.0
2013-08-20 10:30:00,42.46,42.48,42.44,42.47,148500.0,30.4566,30.471,30.4423,30.4638,148500.0
2013-08-20 10:35:00,42.46,42.55,42.46,42.54,246900.0,30.4566,30.5212,30.4566,30.514,246900.0
2013-08-20 10:40:00,42.55,42.56,42.47,42.48,128500.0,30.5212,30.5284,30.4638,30.471,128500.0
2013-08-20 10:45:00,42.48,42.51,42.46,42.47,169000.0,30.471,30.4925,30.4566,30.4638,169000.0
2013-08-20 10:50:00,42.46,42.48,42.46,42.47,101900.0,30.4566,30.471,30.4566,30.4638,101900.0
2013-08-20 10:55:00,42.47,42.48,42.44,42.45,98900.0,30.4638,30.471,30.4423,30.4495,98900.0
2013-08-20 11:00:00,42.45,42.47,42.45,42.46,102200.0,30.4495,30.4638,30.4495,30.4566,102200.0
2013-08-20 11:05:00,42.47,42.49,42.46,42.48,198900.0,30.4638,30.4782,30.4566,30.471,198900.0
2013-08-20 11:10:00,42.47,42.51,42.46,42.48,310900.0,30.4638,30.4925,30.4566,30.471,310900.0
2013-08-20 11:15:00,42.48,42.5,42.45,42.47,155700.0,30.471,30.4853,30.4495,30.4638,155700.0
2013-08-20 11:20:00,42.47,42.53,42.47,42.52,170700.0,30.4638,30.5068,30.4638,30.4997,170700.0
2013-08-20 11:25:00,42.52,42.53,42.48,42.51,269100.0,30.4997,30.5068,30.471,30.4925,269100.0
2013-08-20 11:30:00,42.51,42.6,42.51,42.58,184400.0,30.4925,30.5571,30.4925,30.5427,184400.0
2013-08-20 11:35:00,42.58,42.62,42.57,42.6,343500.0,30.5427,30.5714,30.5355,30.5571,343500.0
2013-08-20 11:40:00,42.59,42.6,42.55,42.58,244200.0,30.5499,30.5571,30.5212,30.5427,244200.0
2013-08-20 11:45:00,42.59,42.59,42.55,42.55,147300.0,30.5499,30.5499,30.5212,30.5212,147300.0
2013-08-20 11:50:00,42.55,42.57,42.52,42.56,162100.0,30.5212,30.5355,30.4997,30.5284,162100.0
2013-08-20 11:55:00,42.56,42.57,42.51,42.51,189400.0,30.5284,30.5355,30.4925,30.4925,189400.0
2013-08-20 12:00:00,42.52,42.55,42.5,42.54,257400.0,30.4997,30.5212,30.4853,30.514,257400.0
2013-08-20 12:05:00,42.55,42.56,42.52,42.52,188300.0,30.5212,30.5284,30.4997,30.4997,188300.0
2013-08-20 12:10:00,42.53,42.53,42.49,42.5,73300.0,30.5068,30.5068,30.4782,30.4853,73300.0
2013-08-20 12:15:00,42.5,42.51,42.48,42.5,175400.0,30.4853,30.4925,30.471,30.4853,175400.0
2013-08-20 12:20:00,42.5,42.54,42.5,42.53,115900.0,30.4853,30.514,30.4853,30.5068,115900.0
2013-08-20 12:25:00,42.54,42.55,42.51,42.55,105900.0,30.514,30.5212,30.4925,30.5212,105900.0
2013-08-20 12:30:00,42.55,42.56,42.52,42.55,134200.0,30.5212,30.5284,30.4997,30.5212,134200.0
2013-08-20 12:35:00,42.55,42.58,42.52,42.58,123600.0,30.5212,30.5427,30.4997,30.5427,123600.0
2013-08-20 12:40:00,42.58,42.59,42.52,42.54,78700.0,30.5427,30.5499,30.4997,30.514,78700.0
2013-08-20 12:45:00,42.53,42.57,42.52,42.56,43200.0,30.5068,30.5355,30.4997,30.5284,43200.0
2013-08-20 12:50:00,42.57,42.62,42.57,42.62,66700.0,30.5355,30.5714,30.5355,30.5714,66700.0
2013-08-20 12:55:00,42.62,42.66,42.61,42.61,121200.0,30.5714,30.6001,30.5642,30.5642,121200.0
2013-08-20 13:00:00,42.62,42.67,42.61,42.66,103600.0,30.5714,30.6073,30.5642,30.6001,103600.0
2013-08-20 13:05:00,42.66,42.67,42.63,42.63,80900.0,30.6001,30.6073,30.5786,30.5786,80900.0
2013-08-20 13:10:00,42.62,42.64,42.59,42.61,92800.0,30.5714,30.5857,30.5499,30.5642,92800.0
2013-08-20 13:15:00,42.61,42.61,42.59,42.59,105000.0,30.5642,30.5642,30.5499,30.5499,105000.0
2013-08-20 13:20:00,42.59,42.62,42.57,42.6,76500.0,30.5499,30.5714,30.5355,30.5571,76500.0
2013-08-20 13:25:00,42.61,42.61,42.57,42.6,121200.0,30.5642,30.5642,30.5355,30.5571,121200.0
2013-08-20 13:30:00,42.6,42.61,42.58,42.59,148700.0,30.5571,30.5642,30.5427,30.5499,148700.0
2013-08-20 13:35:00,42.59,42.6,42.55,42.56,133500.0,30.5499,30.5571,30.5212,30.5284,133500.0
2013-08-20 13:40:00,42.55,42.58,42.54,42.58,41300.0,30.5212,30.5427,30.514,30.5427,41300.0
2013-08-20 13:45:00,42.57,42.6,42.56,42.59,112600.0,30.5355,30.5571,30.5284,30.5499,112600.0
2013-08-20 13:50:00,42.58,42.6,42.56,42.58,89300.0,30.5427,30.5571,30.5284,30.5427,89300.0
2013-08-20 13:55:00,42.58,42.58,42.55,42.56,64500.0,30.5427,30.5427,30.5212,30.5284,64500.0
2013-08-20 14:00:00,42.56,42.56,42.55,42.55,87800.0,30.5284,30.5284,30.5212,30.5212,87800.0
2013-08-20 14:05:00,42.55,42.56,42.54,42.55,61600.0,30.5212,30.5284,30.514,30.5212,61600.0
2013-08-20 14:10:00,42.55,42.56,42.53,42.54,96700.0,30.5212,30.5284,30.5068,30.514,96700.0
2013-08-20 14:15:00,42.53,42.56,42.53,42.55,83200.0,30.5068,30.5284,30.5068,30.5212,83200.0
2013-08-20 14:20:00,42.55,42.55,42.49,42.5,147500.0,30.5212,30.5212,30.4782,30.4853,147500.0
2013-08-20 14:25:00,42.49,42.55,42.49,42.54,152900.0,30.4782,30.5212,30.4782,30.514,152900.0
2013-08-20 14:30:00,42.54,42.54,42.49,42.5,99600.0,30.514,30.514,30.4782,30.4853,99600.0
2013-08-20 14:35:00,42.5,42.51,42.47,42.48,109200.0,30.4853,30.4925,30.4638,30.471,109200.0
2013-08-20 14:40:00,42.48,42.5,42.48,42.48,155800.0,30.471,30.4853,30.471,30.471,155800.0
2013-08-20 14:45:00,42.48,42.62,42.47,42.6,289400.0,30.471,30.5714,30.4638,30.5571,289400.0
2013-08-20 14:50:00,42.6,42.61,42.58,42.6,163400.0,30.5571,30.5642,30.5427,30.5571,163400.0
2013-08-20 14:55:00,42.6,42.61,42.56,42.58,158200.0,30.5571,30.5642,30.5284,30.5427,158200.0
2013-08-20 15:00:00,42.58,42.61,42.58,42.6,94700.0,30.5427,30.5642,30.5427,30.5571,94700.0
2013-08-20 15:05:00,42.61,42.61,42.6,42.61,99200.0,30.5642,30.5642,30.5571,30.5642,99200.0
2013-08-20 15:10:00,42.6,42.63,42.6,42.62,66900.0,30.5571,30.5786,30.5571,30.5714,66900.0
2013-08-20 15:15:00,42.63,42.63,42.62,42.63,164300.0,30.5786,30.5786,30.5714,30.5786,164300.0
2013-08-20 15:20:00,42.63,42.63,42.62,42.63,45000.0,30.5786,30.5786,30.5714,30.5786,45000.0
2013-08-20 15:25:00,42.63,42.67,42.62,42.66,98800.0,30.5786,30.6073,30.5714,30.6001,98800.0
2013-08-20 15:30:00,42.67,42.67,42.63,42.64,262000.0,30.6073,30.6073,30.5786,30.5857,262000.0
2013-08-20 15:35:00,42.64,42.66,42.63,42.64,127500.0,30.5857,30.6001,30.5786,30.5857,127500.0
2013-08-20 15:40:00,42.64,42.66,42.63,42.63,255200.0,30.5857,30.6001,30.5786,30.5786,255200.0
2013-08-20 15:45:00,42.64,42.65,42.57,42.59,572000.0,30.5857,30.5929,30.5355,30.5499,572000.0
2013-08-20 15:50:00,42.59,42.61,42.59,42.59,211600.0,30.5499,30.5642,30.5499,30.5499,211600.0
2013-08-20 15:55:00,42.59,42.65,42.59,42.6,1450600.0,30.5499,30.5929,30.5499,30.5571,1450600.0
2013-08-21 09:30:00,42.47,42.48,42.3,42.37,341000.0,30.4638,30.471,30.3419,30.3921,341000.0
2013-08-21 09:35:00,42.37,42.46,42.36,42.45,251500.0,30.3921,30.4566,30.3849,30.4495,251500.0
2013-08-21 09:40:00,42.45,42.53,42.4,42.5,198300.0,30.4495,30.5068,30.4136,30.4853,198300.0
2013-08-21 09:45:00,42.5,42.55,42.48,42.5,191800.0,30.4853,30.5212,30.471,30.4853,191800.0
2013-08-21 09:50:00,42.5,42.52,42.48,42.5,128200.0,30.4853,30.4997,30.471,30.4853,128200.0
2013-08-21 09:55:00,42.5,42.51,42.42,42.46,176300.0,30.4853,30.4925,30.4279,30.4566,176300.0
2013-08-21 10:00:00,42.45,42.46,42.41,42.43,244900.0,30.4495,30.4566,30.4208,30.4351,244900.0
2013-08-21 10:05:00,42.43,42.44,42.39,42.39,224400.0,30.4351,30.4423,30.4064,30.4064,224400.0
2013-08-21 10:10:00,42.39,42.44,42.37,42.37,197300.0,30.4064,30.4423,30.3921,30.3921,197300.0
2013-08-21 10:15:00,42.36,42.42,42.35,42.4,146000.0,30.3849,30.4279,30.3777,30.4136,146000.0
2013-08-21 10:20:00,42.41,42.42,42.38,42.4,168700.0,30.4208,30.4279,30.3992,30.4136,168700.0
2013-08-21 10:25:00,42.41,42.41,42.36,42.38,137800.0,30.4208,30.4208,30.3849,30.3992,137800.0
2013-08-21 10:30:00,42.38,42.38,42.32,42.34,90400.0,30.3992,30.3992,30.3562,30.3706,90400.0
2013-08-21 10:35:00,42.34,42.38,42.31,42.38,90500.0,30.3706,30.3992,30.349,30.3992,90500.0
2013-08-21 10:40:00,42.38,42.42,42.37,42.41,99000.0,30.3992,30.4279,30.3921,30.4208,99000.0
2013-08-21 10:45:00,42.41,42.44,42.38,42.41,60600.0,30.4208,30.4423,30.3992,30.4208,60600.0
2013-08-21 10:50:00,42.41,42.45,42.4,42.4,93200.0,30.4208,30.4495,30.4136,30.4136,93200.0
2013-08-21 10:55:00,42.39,42.42,42.36,42.37,90400.0,30.4064,30.4279,30.3849,30.3921,90400.0
2013-08-21 11:00:00,42.36,42.38,42.32,42.37,111600.0,30.3849,30.3992,30.3562,30.3921,111600.0
2013-08-21 11:05:00,42.37,42.39,42.32,42.32,234100.0,30.3921,30.4064,30.3562,30.3562,234100.0
2013-08-21 11:10:00,42.32,42.33,42.28,42.29,112200.0,30.3562,30.3634,30.3275,30.3347,112200.0
2013-08-21 11:15:00,42.29,42.37,42.28,42.35,83800.0,30.3347,30.3921,30.3275,30.3777,83800.0
2013-08-21 11:20:00,42.34,42.36,42.3,42.32,101700.0,30.3706,30.3849,30.3419,30.3562,101700.0
2013-08-21 11:25:00,42.32,42.33,42.28,42.29,87800.0,30.3562,30.3634,30.3275,30.3347,87800.0
2013-08-21 11:30:00,42.29,42.35,42.29,42.35,90700.0,30.3347,30.3777,30.3347,30.3777,90700.0
2013-08-21 11:35:00,42.35,42.35,42.25,42.26,89400.0,30.3777,30.3777,30.306,30.3132,89400.0
2013-08-21 11:40:00,42.26,42.26,42.19,42.24,161500.0,30.3132,30.3132,30.263,30.2988,161500.0
2013-08-21 11:45:00,42.23,42.24,42.14,42.15,166900.0,30.2917,30.2988,30.2271,30.2343,166900.0
2013-08-21 11:50:00,42.15,42.19,42.13,42.19,162700.0,30.2343,30.263,30.2199,30.263,162700.0
2013-08-21 11:55:00,42.19,42.25,42.18,42.24,114700.0,30.263,30.306,30.2558,30.2988,114700.0
2013-08-21 12:00:00,42.24,42.25,42.23,42.25,100000.0,30.2988,30.306,30.2917,30.306,100000.0
2013-08-21 12:05:00,42.25,42.26,42.19,42.19,56600.0,30.306,30.3132,30.263,30.263,56600.0
2013-08-21 12:10:00,42.19,42.29,42.19,42.28,66200.0,30.263,30.3347,30.263,30.3275,66200.0
2013-08-21 12:15:00,42.27,42.3,42.27,42.3,75100.0,30.3203,30.3419,30.3203,30.3419,75100.0
2013-08-21 12:20:00,42.3,42.3,42.26,42.28,141100.0,30.3419,30.3419,30.3132,30.3275,141100.0
2013-08-21 12:25:00,42.28,42.29,42.25,42.28,38200.0,30.3275,30.3347,30.306,30.3275,38200.0
2013-08-21 12:30:00,42.29,42.3,42.27,42.3,60900.0,30.3347,30.3419,30.3203,30.3419,60900.0
2013-08-21 12:35:00,42.3,42.31,42.26,42.27,49900.0,30.3419,30.349,30.3132,30.3203,49900.0
2013-08-21 12:40:00,42.27,42.31,42.26,42.31,62700.0,30.3203,30.349,30.3132,30.349,62700.0
2013-08-21 12:45:00,42.3,42.32,42.29,42.3,130600.0,30.3419,30.3562,30.3347,30.3419,130600.0
2013-08-21 12:50:00,42.3,42.33,42.29,42.33,33900.0,30.3419,30.3634,30.3347,30.3634,33900.0
2013-08-21 12:55:00,42.33,42.35,42.32,42.34,58400.0,30.3634,30.3777,30.3562,30.3706,58400.0
2013-08-21 13:00:00,42.33,42.33,42.29,42.3,75800.0,30.3634,30.3634,30.3347,30.3419,75800.0
2013-08-21 13:05:00,42.3,42.32,42.29,42.32,79400.0,30.3419,30.3562,30.3347,30.3562,79400.0
2013-08-21 13:10:00,42.31,42.35,42.31,42.34,58000.0,30.349,30.3777,30.349,30.3706,58000.0
2013-08-21 13:15:00,42.34,42.4,42.34,42.39,130500.0,30.3706,30.4136,30.3706,30.4064,130500.0
2013-08-21 13:20:00,42.38,42.38,42.33,42.35,77200.0,30.3992,30.3992,30.3634,30.3777,77200.0
2013-08-21 13:25:00,42.34,42.38,42.34,42.37,37300.0,30.3706,30.3992,30.3706,30.3921,37300.0
2013-08-21 13:30:00,42.37,42.4,42.35,42.39,82200.0,30.3921,30.4136,30.3777,30.4064,82200.0
2013-08-21 13:35:00,42.4,42.41,42.39,42.4,45400.0,30.4136,30.4208,30.4064,30.4136,45400.0
2013-08-21 13:40:00,42.4,42.41,42.38,42.41,47800.0,30.4136,30.4208,30.3992,30.4208,47800.0
2013-08-21 13:45:00,42.41,42.45,42.39,42.41,115400.0,30.4208,30.4495,30.4064,30.4208,115400.0
2013-08-21 13:50:00,42.41,42.42,42.37,42.42,80500.0,30.4208,30.4279,30.3921,30.4279,80500.0
2013-08-21 13:55:00,42.42,42.45,42.4,42.45,53700.0,30.4279,30.4495,30.4136,30.4495,53700.0
2013-08-21 14:00:00,42.45,42.45,42.25,42.3,509400.0,30.4495,30.4495,30.306,30.3419,509400.0
2013-08-21 14:05:00,42.29,42.3,42.15,42.27,321000.0,30.3347,30.3419,30.2343,30.3203,321000.0
2013-08-21 14:10:00,42.28,42.35,42.24,42.32,142900.0,30.3275,30.3777,30.2988,30.3562,142900.0
2013-08-21 14:15:00,42.32,42.39,42.25,42.3,195400.0,30.3562,30.4064,30.306,30.3419,195400.0
2013-08-21 14:20:00,42.29,42.33,42.24,42.33,164000.0,30.3347,30.3634,30.2988,30.3634,164000.0
2013-08-21 14:25:00,42.32,42.41,42.32,42.37,140100.0,30.3562,30.4208,30.3562,30.3921,140100.0
2013-08-21 14:30:00,42.37,42.54,42.36,42.52,250400.0,30.3921,30.514,30.3849,30.4997,250400.0
2013-08-21 14:35:00,42.52,42.64,42.52,42.57,290600.0,30.4997,30.5857,30.4997,30.5355,290600.0
2013-08-21 14:40:00,42.56,42.65,42.54,42.62,224200.0,30.5284,30.5929,30.514,30.5714,224200.0
2013-08-21 14:45:00,42.62,42.67,42.62,42.62,260200.0,30.5714,30.6073,30.5714,30.5714,260200.0
2013-08-21 14:50:00,42.63,42.64,42.58,42.62,92300.0,30.5786,30.5857,30.5427,30.5714,92300.0
2013-08-21 14:55:00,42.62,42.63,42.59,42.6,101000.0,30.5714,30.5786,30.5499,30.5571,101000.0
2013-08-21 15:00:00,42.61,42.61,42.54,42.57,145600.0,30.5642,30.5642,30.514,30.5355,145600.0
2013-08-21 15:05:00,42.57,42.62,42.55,42.61,258300.0,30.5355,30.5714,30.5212,30.5642,258300.0
2013-08-21 15:10:00,42.61,42.65,42.57,42.64,157400.0,30.5642,30.5929,30.5355,30.5857,157400.0
2013-08-21 15:15:00,42.65,42.65,42.59,42.61,243300.0,30.5929,30.5929,30.5499,30.5642,243300.0
2013-08-21 15:20:00,42.6,42.65,42.59,42.64,296900.0,30.5571,30.5929,30.5499,30.5857,296900.0
2013-08-21 15:25:00,42.64,42.67,42.61,42.63,341500.0,30.5857,30.6073,30.5642,30.5786,341500.0
2013-08-21 15:30:00,42.62,42.68,42.6,42.66,212800.0,30.5714,30.6144,30.5571,30.6001,212800.0
2013-08-21 15:35:00,42.66,42.67,42.53,42.57,198100.0,30.6001,30.6073,30.5068,30.5355,198100.0
2013-08-21 15:40:00,42.58,42.58,42.47,42.52,272400.0,30.5427,30.5427,30.4638,30.4997,272400.0
2013-08-21 15:45:00,42.51,42.51,42.37,42.4,305100.0,30.4925,30.4925,30.3921,30.4136,305100.0
2013-08-21 15:50:00,42.39,42.44,42.38,42.38,266500.0,30.4064,30.4423,30.3992,30.3992,266500.0
2013-08-21 15:55:00,42.38,42.42,42.33,42.35,886100.0,30.3992,30.4279,30.3634,30.3777,886100.0
2013-08-22 09:30:00,42.41,42.58,42.36,42.5,488700.0,30.4208,30.5427,30.3849,30.4853,488700.0
2013-08-22 09:35:00,42.5,42.59,42.5,42.53,217500.0,30.4853,30.5499,30.4853,30.5068,217500.0
2013-08-22 09:40:00,42.54,42.59,42.53,42.56,340900.0,30.514,30.5499,30.5068,30.5284,340900.0
2013-08-22 09:45:00,42.57,42.58,42.46,42.47,266400.0,30.5355,30.5427,30.4566,30.4638,266400.0
2013-08-22 09:50:00,42.47,42.5,42.44,42.45,247300.0,30.4638,30.4853,30.4423,30.4495,247300.0
2013-08-22 09:55:00,42.45,42.52,42.44,42.47,373900.0,30.4495,30.4997,30.4423,30.4638,373900.0
2013-08-22 10:00:00,42.47,42.59,42.47,42.57,231100.0,30.4638,30.5499,30.4638,30.5355,231100.0
2013-08-22 10:05:00,42.57,42.59,42.52,42.55,232100.0,30.5355,30.5499,30.4997,30.5212,232100.0
2013-08-22 10:10:00,42.55,42.59,42.52,42.58,218000.0,30.5212,30.5499,30.4997,30.5427,218000.0
2013-08-22 10:15:00,42.58,42.59,42.55,42.57,149600.0,30.5427,30.5499,30.5212,30.5355,149600.0
2013-08-22 10:20:00,42.58,42.59,42.54,42.59,464900.0,30.5427,30.5499,30.514,30.5499,464900.0
2013-08-22 10:25:00,42.58,42.63,42.56,42.6,242000.0,30.5427,30.5786,30.5284,30.5571,242000.0
2013-08-22 10:30:00,42.59,42.61,42.56,42.57,193500.0,30.5499,30.5642,30.5284,30.5355,193500.0
2013-08-22 10:35:00,42.57,42.58,42.55,42.57,70500.0,30.5355,30.5427,30.5212,30.5355,70500.0
2013-08-22 10:40:00,42.57,42.61,42.55,42.61,193200.0,30.5355,30.5642,30.5212,30.5642,193200.0
2013-08-22 10:45:00,42.6,42.61,42.57,42.59,84100.0,30.5571,30.5642,30.5355,30.5499,84100.0
2013-08-22 10:50:00,42.59,42.59,42.54,42.54,82600.0,30.5499,30.5499,30.514,30.514,82600.0
2013-08-22 10:55:00,42.55,42.55,42.53,42.54,71800.0,30.5212,30.5212,30.5068,30.514,71800.0
2013-08-22 11:00:00,42.54,42.55,42.53,42.53,153600.0,30.514,30.5212,30.5068,30.5068,153600.0
2013-08-22 11:05:00,42.53,42.55,42.51,42.55,128100.0,30.5068,30.5212,30.4925,30.5212,128100.0
2013-08-22 11:10:00,42.55,42.55,42.53,42.55,85600.0,30.5212,30.5212,30.5068,30.5212,85600.0
2013-08-22 11:15:00,42.55,42.55,42.49,42.52,115800.0,30.5212,30.5212,30.4782,30.4997,115800.0
2013-08-22 11:20:00,42.52,42.53,42.49,42.51,120700.0,30.4997,30.5068,30.4782,30.4925,120700.0
2013-08-22 11:25:00,42.5,42.52,42.5,42.51,152700.0,30.4853,30.4997,30.4853,30.4925,152700.0
2013-08-22 11:30:00,42.51,42.52,42.5,42.52,100600.0,30.4925,30.4997,30.4853,30.4997,100600.0
2013-08-22 11:35:00,42.52,42.53,42.48,42.49,167800.0,30.4997,30.5068,30.471,30.4782,167800.0
2013-08-22 11:40:00,42.49,42.5,42.43,42.47,257500.0,30.4782,30.4853,30.4351,30.4638,257500.0
2013-08-22 11:45:00,42.48,42.51,42.47,42.47,127200.0,30.471,30.4925,30.4638,30.4638,127200.0
2013-08-22 11:50:00,42.48,42.48,42.43,42.44,78700.0,30.471,30.471,30.4351,30.4423,78700.0
2013-08-22 11:55:00,42.45,42.45,42.41,42.42,123200.0,30.4495,30.4495,30.4208,30.4279,123200.0
2013-08-22 12:00:00,42.42,42.44,42.41,42.43,168300.0,30.4279,30.4423,30.4208,30.4351,168300.0
2013-08-22 12:05:00,42.43,42.45,42.41,42.44,166200.0,30.4351,30.4495,30.4208,30.4423,166200.0
2013-08-22 12:10:00,42.45,42.46,42.43,42.43,120700.0,30.4495,30.4566,30.4351,30.4351,120700.0
2013-08-22 12:15:00,42.44,42.48,42.42,42.43,160100.0,30.4423,30.471,30.4279,30.4351,160100.0
2013-08-22 12:20:00,42.43,42.43,42.41,42.41,56900.0,30.4351,30.4351,30.4208,30.4208,56900.0
2013-08-22 12:25:00,42.42,42.42,42.36,42.37,63100.0,30.4279,30.4279,30.3849,30.3921,63100.0
2013-08-22 12:30:00,42.36,42.38,42.36,42.38,40400.0,30.3849,30.3992,30.3849,30.3992,40400.0
2013-08-22 12:35:00,42.37,42.39,42.37,42.38,78200.0,30.3921,30.4064,30.3921,30.3992,78200.0
2013-08-22 12:40:00,42.38,42.42,42.38,42.41,44800.0,30.3992,30.4279,30.3992,30.4208,44800.0
2013-08-22 12:45:00,42.41,42.41,42.39,42.39,39000.0,30.4208,30.4208,30.4064,30.4064,39000.0
2013-08-22 12:50:00,42.39,42.4,42.3,42.3,104500.0,30.4064,30.4136,30.3419,30.3419,104500.0
2013-08-22 12:55:00,42.3,42.32,42.3,42.32,35300.0,30.3419,30.3562,30.3419,30.3562,35300.0
2013-08-22 13:00:00,42.33,42.36,42.32,42.36,33000.0,30.3634,30.3849,30.3562,30.3849,33000.0
2013-08-22 13:05:00,42.36,42.36,42.33,42.34,34300.0,30.3849,30.3849,30.3634,30.3706,34300.0
2013-08-22 13:10:00,42.34,42.4,42.34,42.4,81100.0,30.3706,30.4136,30.3706,30.4136,81100.0
2013-08-22 13:15:00,42.4,42.4,42.37,42.38,98900.0,30.4136,30.4136,30.3921,30.3992,98900.0
2013-08-22 13:20:00,42.37,42.38,42.34,42.34,76600.0,30.3921,30.3992,30.3706,30.3706,76600.0
2013-08-22 13:25:00,42.34,42.35,42.33,42.33,36100.0,30.3706,30.3777,30.3634,30.3634,36100.0
2013-08-22 13:30:00,42.33,42.34,42.32,42.32,56400.0,30.3634,30.3706,30.3562,30.3562,56400.0
2013-08-22 13:35:00,42.33,42.33,42.31,42.32,52200.0,30.3634,30.3634,30.349,30.3562,52200.0
2013-08-22 13:40:00,42.31,42.32,42.27,42.28,56300.0,30.349,30.3562,30.3203,30.3275,56300.0
2013-08-22 13:45:00,42.28,42.32,42.26,42.3,135600.0,30.3275,30.3562,30.3132,30.3419,135600.0
2013-08-22 13:50:00,42.29,42.33,42.29,42.32,81000.0,30.3347,30.3634,30.3347,30.3562,81000.0
2013-08-22 13:55:00,42.31,42.32,42.31,42.32,29000.0,30.349,30.3562,30.349,30.3562,29000.0
2013-08-22 14:00:00,42.31,42.38,42.31,42.36,131800.0,30.349,30.3992,30.349,30.3849,131800.0
2013-08-22 14:05:00,42.36,42.36,42.34,42.34,64100.0,30.3849,30.3849,30.3706,30.3706,64100.0
2013-08-22 14:10:00,42.33,42.34,42.31,42.32,83200.0,30.3634,30.3706,30.349,30.3562,83200.0
2013-08-22 14:15:00,42.31,42.32,42.31,42.31,21500.0,30.349,30.3562,30.349,30.349,21500.0
2013-08-22 14:20:00,42.31,42.32,42.29,42.29,52200.0,30.349,30.3562,30.3347,30.3347,52200.0
2013-08-22 14:25:00,42.3,42.3,42.24,42.25,108600.0,30.3419,30.3419,30.2988,30.306,108600.0
2013-08-22 14:30:00,42.26,42.26,42.18,42.21,229100.0,30.3132,30.3132,30.2558,30.2773,229100.0
2013-08-22 14:35:00,42.22,42.29,42.21,42.27,77200.0,30.2845,30.3347,30.2773,30.3203,77200.0
2013-08-22 14:40:00,42.27,42.28,42.21,42.22,104700.0,30.3203,30.3275,30.2773,30.2845,104700.0
2013-08-22 14:45:00,42.22,42.22,42.21,42.21,69400.0,30.2845,30.2845,30.2773,30.2773,69400.0
2013-08-22 14:50:00,42.21,42.25,42.21,42.23,68200.0,30.2773,30.306,30.2773,30.2917,68200.0
2013-08-22 14:55:00,42.23,42.25,42.22,42.24,97200.0,30.2917,30.306,30.2845,30.2988,97200.0
2013-08-22 15:00:00,42.23,42.28,42.23,42.26,113600.0,30.2917,30.3275,30.2917,30.3132,113600.0
2013-08-22 15:05:00,42.26,42.26,42.25,42.25,50500.0,30.3132,30.3132,30.306,30.306,50500.0
2013-08-22 15:10:00,42.25,42.26,42.23,42.23,85700.0,30.306,30.3132,30.2917,30.2917,85700.0
2013-08-22 15:15:00,42.23,42.24,42.2,42.21,121400.0,30.2917,30.2988,30.2701,30.2773,121400.0
2013-08-22 15:20:00,42.21,42.22,42.21,42.22,48600.0,30.2773,30.2845,30.2773,30.2845,48600.0
2013-08-22 15:25:00,42.22,42.37,42.21,42.37,372200.0,30.2845,30.3921,30.2773,30.3921,372200.0
2013-08-22 15:30:00,42.37,42.43,42.34,42.43,345100.0,30.3921,30.4351,30.3706,30.4351,345100.0
2013-08-22 15:35:00,42.42,42.53,42.42,42.49,484800.0,30.4279,30.5068,30.4279,30.4782,484800.0
2013-08-22 15:40:00,42.49,42.58,42.48,42.5,416900.0,30.4782,30.5427,30.471,30.4853,416900.0
2013-08-22 15:45:00,42.5,42.51,42.47,42.51,376500.0,30.4853,30.4925,30.4638,30.4925,376500.0
2013-08-22 15:50:00,42.51,42.52,42.45,42.47,481100.0,30.4925,30.4997,30.4495,30.4638,481100.0
2013-08-22 15:55:00,42.47,42.51,42.45,42.47,855900.0,30.4638,30.4925,30.4495,30.4638,855900.0
2013-08-23 09:30:00,42.65,42.73,42.51,42.66,508400.0,30.5929,30.6503,30.4925,30.6001,508400.0
2013-08-23 09:35:00,42.66,42.66,42.58,42.59,223300.0,30.6001,30.6001,30.5427,30.5499,223300.0
2013-08-23 09:40:00,42.59,42.64,42.51,42.52,247200.0,30.5499,30.5857,30.4925,30.4997,247200.0
2013-08-23 09:45:00,42.51,42.54,42.49,42.52,182300.0,30.4925,30.514,30.4782,30.4997,182300.0
2013-08-23 09:50:00,42.52,42.57,42.5,42.52,156100.0,30.4997,30.5355,30.4853,30.4997,156100.0
2013-08-23 09:55:00,42.51,42.63,42.49,42.63,196200.0,30.4925,30.5786,30.4782,30.5786,196200.0
2013-08-23 10:00:00,42.62,42.62,42.45,42.47,344200.0,30.5714,30.5714,30.4495,30.4638,344200.0
2013-08-23 10:05:00,42.46,42.48,42.39,42.43,224000.0,30.4566,30.471,30.4064,30.4351,224000.0
2013-08-23 10:10:00,42.43,42.48,42.4,42.48,181300.0,30.4351,30.471,30.4136,30.471,181300.0
2013-08-23 10:15:00,42.47,42.49,42.45,42.45,148200.0,30.4638,30.4782,30.4495,30.4495,148200.0
2013-08-23 10:20:00,42.45,42.46,42.37,42.41,182300.0,30.4495,30.4566,30.3921,30.4208,182300.0
2013-08-23 10:25:00,42.42,42.43,42.36,42.39,161500.0,30.4279,30.4351,30.3849,30.4064,161500.0
2013-08-23 10:30:00,42.37,42.43,42.35,42.41,97600.0,30.3921,30.4351,30.3777,30.4208,97600.0
2013-08-23 10:35:00,42.42,42.47,42.42,42.47,127500.0,30.4279,30.4638,30.4279,30.4638,127500.0
2013-08-23 10:40:00,42.47,42.5,42.47,42.49,82300.0,30.4638,30.4853,30.4638,30.4782,82300.0
2013-08-23 10:45:00,42.48,42.49,42.38,42.42,148200.0,30.471,30.4782,30.3992,30.4279,148200.0
2013-08-23 10:50:00,42.42,42.45,42.4,42.45,114400.0,30.4279,30.4495,30.4136,30.4495,114400.0
2013-08-23 10:55:00,42.44,42.53,42.44,42.47,122100.0,30.4423,30.5068,30.4423,30.4638,122100.0
2013-08-23 11:00:00,42.48,42.5,42.45,42.45,123900.0,30.471,30.4853,30.4495,30.4495,123900.0
2013-08-23 11:05:00,42.45,42.46,42.4,42.43,88300.0,30.4495,30.4566,30.4136,30.4351,88300.0
2013-08-23 11:10:00,42.43,42.43,42.4,42.41,68700.0,30.4351,30.4351,30.4136,30.4208,68700.0
2013-08-23 11:15:00,42.41,42.44,42.39,42.39,50300.0,30.4208,30.4423,30.4064,30.4064,50300.0
2013-08-23 11:20:00,42.4,42.43,42.39,42.4,91100.0,30.4136,30.4351,30.4064,30.4136,91100.0
2013-08-23 11:25:00,42.41,42.45,42.4,42.43,71400.0,30.4208,30.4495,30.4136,30.4351,71400.0
2013-08-23 11:30:00,42.43,42.5,42.43,42.5,132500.0,30.4351,30.4853,30.4351,30.4853,132500.0
2013-08-23 11:35:00,42.5,42.5,42.46,42.47,155100.0,30.4853,30.4853,30.4566,30.4638,155100.0
2013-08-23 11:40:00,42.48,42.51,42.47,42.49,120500.0,30.471,30.4925,30.4638,30.4782,120500.0
2013-08-23 11:45:00,42.49,42.52,42.48,42.5,102900.0,30.4782,30.4997,30.471,30.4853,102900.0
2013-08-23 11:50:00,42.5,42.5,42.48,42.48,55400.0,30.4853,30.4853,30.471,30.471,55400.0
2013-08-23 11:55:00,42.48,42.48,42.45,42.46,79100.0,30.471,30.471,30.4495,30.4566,79100.0
2013-08-23 12:00:00,42.46,42.48,42.45,42.46,107700.0,30.4566,30.471,30.4495,30.4566,107700.0
2013-08-23 12:05:00,42.46,42.49,42.45,42.45,80800.0,30.4566,30.4782,30.4495,30.4495,80800.0
2013-08-23 12:10:00,42.45,42.5,42.45,42.48,137200.0,30.4495,30.4853,30.4495,30.471,137200.0
2013-08-23 12:15:00,42.48,42.48,42.45,42.46,56900.0,30.471,30.471,30.4495,30.4566,56900.0
2013-08-23 12:20:00,42.46,42.52,42.46,42.51,113300.0,30.4566,30.4997,30.4566,30.4925,113300.0
2013-08-23 12:25:00,42.52,42.56,42.51,42.55,133900.0,30.4997,30.5284,30.4925,30.5212,133900.0
2013-08-23 12:30:00,42.55,42.59,42.54,42.59,268600.0,30.5212,30.5499,30.514,30.5499,268600.0
2013-08-23 12:35:00,42.59,42.64,42.57,42.63,103900.0,30.5499,30.5857,30.5355,30.5786,103900.0
2013-08-23 12:40:00,42.62,42.62,42.59,42.59,52000.0,30.5714,30.5714,30.5499,30.5499,52000.0
2013-08-23 12:45:00,42.59,42.59,42.56,42.57,75500.0,30.5499,30.5499,30.5284,30.5355,75500.0
2013-08-23 12:50:00,42.58,42.63,42.57,42.63,66900.0,30.5427,30.5786,30.5355,30.5786,66900.0
2013-08-23 12:55:00,42.63,42.65,42.63,42.64,119900.0,30.5786,30.5929,30.5786,30.5857,119900.0
2013-08-23 13:00:00,42.65,42.65,42.6,42.62,103500.0,30.5929,30.5929,30.5571,30.5714,103500.0
2013-08-23 13:05:00,42.62,42.63,42.6,42.61,85500.0,30.5714,30.5786,30.5571,30.5642,85500.0
2013-08-23 13:10:00,42.61,42.62,42.59,42.61,51700.0,30.5642,30.5714,30.5499,30.5642,51700.0
2013-08-23 13:15:00,42.61,42.62,42.6,42.61,39100.0,30.5642,30.5714,30.5571,30.5642,39100.0
2013-08-23 13:20:00,42.6,42.62,42.59,42.61,62100.0,30.5571,30.5714,30.5499,30.5642,62100.0
2013-08-23 13:25:00,42.61,42.62,42.6,42.62,56900.0,30.5642,30.5714,30.5571,30.5714,56900.0
2013-08-23 13:30:00,42.61,42.63,42.6,42.62,54600.0,30.5642,30.5786,30.5571,30.5714,54600.0
2013-08-23 13:35:00,42.61,42.63,42.6,42.62,43400.0,30.5642,30.5786,30.5571,30.5714,43400.0
2013-08-23 13:40:00,42.63,42.66,42.63,42.65,108600.0,30.5786,30.6001,30.5786,30.5929,108600.0
2013-08-23 13:45:00,42.65,42.72,42.65,42.7,200600.0,30.5929,30.6431,30.5929,30.6288,200600.0
2013-08-23 13:50:00,42.7,42.7,42.68,42.68,52600.0,30.6288,30.6288,30.6144,30.6144,52600.0
2013-08-23 13:55:00,42.68,42.69,42.65,42.67,91100.0,30.6144,30.6216,30.5929,30.6073,91100.0
2013-08-23 14:00:00,42.68,42.7,42.67,42.67,122700.0,30.6144,30.6288,30.6073,30.6073,122700.0
2013-08-23 14:05:00,42.67,42.69,42.67,42.68,86400.0,30.6073,30.6216,30.6073,30.6144,86400.0
2013-08-23 14:10:00,42.68,42.69,42.68,42.68,30300.0,30.6144,30.6216,30.6144,30.6144,30300.0
2013-08-23 14:15:00,42.68,42.68,42.66,42.66,105100.0,30.6144,30.6144,30.6001,30.6001,105100.0
2013-08-23 14:20:00,42.67,42.67,42.63,42.63,59600.0,30.6073,30.6073,30.5786,30.5786,59600.0
2013-08-23 14:25:00,42.63,42.65,42.63,42.65,77300.0,30.5786,30.5929,30.5786,30.5929,77300.0
2013-08-23 14:30:00,42.65,42.65,42.63,42.65,60000.0,30.5929,30.5929,30.5786,30.5929,60000.0
2013-08-23 14:35:00,42.65,42.7,42.64,42.69,101500.0,30.5929,30.6288,30.5857,30.6216,101500.0
2013-08-23 14:40:00,42.69,42.7,42.69,42.7,135000.0,30.6216,30.6288,30.6216,30.6288,135000.0
2013-08-23 14:45:00,42.69,42.7,42.68,42.69,91700.0,30.6216,30.6288,30.6144,30.6216,91700.0
2013-08-23 14:50:00,42.69,42.7,42.67,42.69,103800.0,30.6216,30.6288,30.6073,30.6216,103800.0
2013-08-23 14:55:00,42.69,42.71,42.68,42.7,83500.0,30.6216,30.636,30.6144,30.6288,83500.0
2013-08-23 15:00:00,42.71,42.74,42.7,42.73,160700.0,30.636,30.6575,30.6288,30.6503,160700.0
2013-08-23 15:05:00,42.73,42.74,42.72,42.73,105600.0,30.6503,30.6575,30.6431,30.6503,105600.0
2013-08-23 15:10:00,42.72,42.74,42.68,42.68,124100.0,30.6431,30.6575,30.6144,30.6144,124100.0
2013-08-23 15:15:00,42.69,42.69,42.68,42.68,86500.0,30.6216,30.6216,30.6144,30.6144,86500.0
2013-08-23 15:20:00,42.68,42.72,42.68,42.71,126800.0,30.6144,30.6431,30.6144,30.636,126800.0
2013-08-23 15:25:00,42.72,42.73,42.7,42.71,109500.0,30.6431,30.6503,30.6288,30.636,109500.0
2013-08-23 15:30:00,42.71,42.73,42.69,42.69,141400.0,30.636,30.6503,30.6216,30.6216,141400.0
2013-08-23 15:35:00,42.69,42.7,42.67,42.68,121200.0,30.6216,30.6288,30.6073,30.6144,121200.0
2013-08-23 15:40:00,42.68,42.71,42.68,42.71,210800.0,30.6144,30.636,30.6144,30.636,210800.0
2013-08-23 15:45:00,42.71,42.8,42.71,42.76,376800.0,30.636,30.7005,30.636,30.6718,376800.0
2013-08-23 15:50:00,42.76,42.78,42.76,42.77,196000.0,30.6718,30.6862,30.6718,30.679,196000.0
2013-08-23 15:55:00,42.76,42.83,42.76,42.77,812100.0,30.6718,30.722,30.6718,30.679,812100.0
2013-08-26 09:30:00,42.69,42.83,42.66,42.77,333900.0,30.6216,30.722,30.6001,30.679,333900.0
2013-08-26 09:35:00,42.76,42.76,42.62,42.66,236500.0,30.6718,30.6718,30.5714,30.6001,236500.0
2013-08-26 09:40:00,42.66,42.76,42.65,42.67,319400.0,30.6001,30.6718,30.5929,30.6073,319400.0
2013-08-26 09:45:00,42.68,42.7,42.64,42.65,162500.0,30.6144,30.6288,30.5857,30.5929,162500.0
2013-08-26 09:50:00,42.65,42.69,42.59,42.61,121400.0,30.5929,30.6216,30.5499,30.5642,121400.0
2013-08-26 09:55:00,42.61,42.61,42.55,42.58,187400.0,30.5642,30.5642,30.5212,30.5427,187400.0
2013-08-26 10:00:00,42.57,42.63,42.56,42.59,131800.0,30.5355,30.5786,30.5284,30.5499,131800.0
2013-08-26 10:05:00,42.6,42.67,42.59,42.63,141700.0,30.5571,30.6073,30.5499,30.5786,141700.0
2013-08-26 10:10:00,42.63,42.66,42.6,42.64,97400.0,30.5786,30.6001,30.5571,30.5857,97400.0
2013-08-26 10:15:00,42.65,42.67,42.59,42.61,107500.0,30.5929,30.6073,30.5499,30.5642,107500.0
2013-08-26 10:20:00,42.61,42.62,42.6,42.62,74500.0,30.5642,30.5714,30.5571,30.5714,74500.0
2013-08-26 10:25:00,42.62,42.63,42.58,42.59,96100.0,30.5714,30.5786,30.5427,30.5499,96100.0
2013-08-26 10:30:00,42.6,42.62,42.57,42.57,122500.0,30.5571,30.5714,30.5355,30.5355,122500.0
2013-08-26 10:35:00,42.58,42.63,42.57,42.61,84400.0,30.5427,30.5786,30.5355,30.5642,84400.0
2013-08-26 10:40:00,42.61,42.64,42.61,42.62,93700.0,30.5642,30.5857,30.5642,30.5714,93700.0
2013-08-26 10:45:00,42.62,42.63,42.59,42.62,79600.0,30.5714,30.5786,30.5499,30.5714,79600.0
2013-08-26 10:50:00,42.61,42.64,42.6,42.64,96800.0,30.5642,30.5857,30.5571,30.5857,96800.0
2013-08-26 10:55:00,42.64,42.67,42.63,42.66,69600.0,30.5857,30.6073,30.5786,30.6001,69600.0
2013-08-26 11:00:00,42.66,42.67,42.65,42.65,81700.0,30.6001,30.6073,30.5929,30.5929,81700.0
2013-08-26 11:05:00,42.65,42.67,42.65,42.66,47700.0,30.5929,30.6073,30.5929,30.6001,47700.0
2013-08-26 11:10:00,42.66,42.7,42.66,42.7,83500.0,30.6001,30.6288,30.6001,30.6288,83500.0
2013-08-26 11:15:00,42.7,42.72,42.69,42.7,85700.0,30.6288,30.6431,30.6216,30.6288,85700.0
2013-08-26 11:20:00,42.71,42.75,42.71,42.75,97600.0,30.636,30.6646,30.636,30.6646,97600.0
2013-08-26 11:25:00,42.75,42.75,42.72,42.72,71100.0,30.6646,30.6646,30.6431,30.6431,71100.0
2013-08-26 11:30:00,42.72,42.79,42.72,42.79,70000.0,30.6431,30.6933,30.6431,30.6933,70000.0
2013-08-26 11:35:00,42.79,42.79,42.77,42.79,66900.0,30.6933,30.6933,30.679,30.6933,66900.0
2013-08-26 11:40:00,42.79,42.83,42.79,42.8,105800.0,30.6933,30.722,30.6933,30.7005,105800.0
2013-08-26 11:45:00,42.8,42.81,42.78,42.81,56900.0,30.7005,30.7077,30.6862,30.7077,56900.0
2013-08-26 11:50:00,42.8,42.81,42.76,42.77,81200.0,30.7005,30.7077,30.6718,30.679,81200.0
2013-08-26 11:55:00,42.77,42.78,42.74,42.75,79500.0,30.679,30.6862,30.6575,30.6646,79500.0
2013-08-26 12:00:00,42.75,42.77,42.74,42.76,73000.0,30.6646,30.679,30.6575,30.6718,73000.0
2013-08-26 12:05:00,42.76,42.77,42.74,42.75,113500.0,30.6718,30.679,30.6575,30.6646,113500.0
2013-08-26 12:10:00,42.76,42.77,42.75,42.76,70200.0,30.6718,30.679,30.6646,30.6718,70200.0
2013-08-26 12:15:00,42.76,42.77,42.75,42.76,40000.0,30.6718,30.679,30.6646,30.6718,40000.0
2013-08-26 12:20:00,42.77,42.8,42.76,42.79,65200.0,30.679,30.7005,30.6718,30.6933,65200.0
2013-08-26 12:25:00,42.8,42.8,42.75,42.76,56800.0,30.7005,30.7005,30.6646,30.6718,56800.0
2013-08-26 12:30:00,42.76,42.79,42.75,42.77,43800.0,30.6718,30.6933,30.6646,30.679,43800.0
2013-08-26 12:35:00,42.77,42.77,42.75,42.76,18400.0,30.679,30.679,30.6646,30.6718,18400.0
2013-08-26 12:40:00,42.75,42.77,42.75,42.77,29600.0,30.6646,30.679,30.6646,30.679,29600.0
2013-08-26 12:45:00,42.76,42.76,42.73,42.73,52800.0,30.6718,30.6718,30.6503,30.6503,52800.0
2013-08-26 12:50:00,42.73,42.75,42.73,42.73,28500.0,30.6503,30.6646,30.6503,30.6503,28500.0
2013-08-26 12:55:00,42.73,42.74,42.72,42.72,59500.0,30.6503,30.6575,30.6431,30.6431,59500.0
2013-08-26 13:00:00,42.72,42.77,42.72,42.75,86700.0,30.6431,30.679,30.6431,30.6646,86700.0
2013-08-26 13:05:00,42.76,42.78,42.75,42.78,46800.0,30.6718,30.6862,30.6646,30.6862,46800.0
2013-08-26 13:10:00,42.77,42.77,42.75,42.76,67100.0,30.679,30.679,30.6646,30.6718,67100.0
2013-08-26 13:15:00,42.75,42.76,42.75,42.76,34900.0,30.6646,30.6718,30.6646,30.6718,34900.0
2013-08-26 13:20:00,42.75,42.77,42.75,42.75,55000.0,30.6646,30.679,30.6646,30.6646,55000.0
2013-08-26 13:25:00,42.75,42.76,42.7,42.7,72800.0,30.6646,30.6718,30.6288,30.6288,72800.0
2013-08-26 13:30:00,42.7,42.71,42.7,42.7,27000.0,30.6288,30.636,30.6288,30.6288,27000.0
2013-08-26 13:35:00,42.71,42.71,42.68,42.68,65300.0,30.636,30.636,30.6144,30.6144,65300.0
2013-08-26 13:40:00,42.68,42.68,42.66,42.66,39400.0,30.6144,30.6144,30.6001,30.6001,39400.0
2013-08-26 13:45:00,42.66,42.69,42.66,42.67,54900.0,30.6001,30.6216,30.6001,30.6073,54900.0
2013-08-26 13:50:00,42.67,42.71,42.65,42.71,122000.0,30.6073,30.636,30.5929,30.636,122000.0
2013-08-26 13:55:00,42.7,42.71,42.68,42.69,66800.0,30.6288,30.636,30.6144,30.6216,66800.0
2013-08-26 14:00:00,42.69,42.72,42.68,42.7,63900.0,30.6216,30.6431,30.6144,30.6288,63900.0
2013-08-26 14:05:00,42.7,42.71,42.68,42.69,28900.0,30.6288,30.636,30.6144,30.6216,28900.0
2013-08-26 14:10:00,42.68,42.71,42.68,42.7,55100.0,30.6144,30.636,30.6144,30.6288,55100.0
2013-08-26 14:15:00,42.7,42.71,42.67,42.67,29000.0,30.6288,30.636,30.6073,30.6073,29000.0
2013-08-26 14:20:00,42.67,42.69,42.66,42.68,90700.0,30.6073,30.6216,30.6001,30.6144,90700.0
2013-08-26 14:25:00,42.68,42.7,42.67,42.7,54700.0,30.6144,30.6288,30.6073,30.6288,54700.0
2013-08-26 14:30:00,42.7,42.71,42.7,42.7,65500.0,30.6288,30.636,30.6288,30.6288,65500.0
2013-08-26 14:35:00,42.7,42.72,42.69,42.7,152200.0,30.6288,30.6431,30.6216,30.6288,152200.0
2013-08-26 14:40:00,42.69,42.72,42.69,42.69,88000.0,30.6216,30.6431,30.6216,30.6216,88000.0
2013-08-26 14:45:00,42.69,42.71,42.68,42.69,37000.0,30.6216,30.636,30.6144,30.6216,37000.0
2013-08-26 14:50:00,42.68,42.7,42.66,42.68,82500.0,30.6144,30.6288,30.6001,30.6144,82500.0
2013-08-26 14:55:00,42.67,42.7,42.67,42.69,65100.0,30.6073,30.6288,30.6073,30.6216,65100.0
2013-08-26 15:00:00,42.7,42.71,42.69,42.7,53500.0,30.6288,30.636,30.6216,30.6288,53500.0
2013-08-26 15:05:00,42.7,42.7,42.68,42.68,50500.0,30.6288,30.6288,30.6144,30.6144,50500.0
2013-08-26 15:10:00,42.68,42.69,42.58,42.58,189900.0,30.6144,30.6216,30.5427,30.5427,189900.0
2013-08-26 15:15:00,42.58,42.6,42.55,42.56,149800.0,30.5427,30.5571,30.5212,30.5284,149800.0
2013-08-26 15:20:00,42.57,42.57,42.44,42.48,252400.0,30.5355,30.5355,30.4423,30.471,252400.0
2013-08-26 15:25:00,42.47,42.47,42.42,42.45,286200.0,30.4638,30.4638,30.4279,30.4495,286200.0
2013-08-26 15:30:00,42.46,42.48,42.44,42.45,294700.0,30.4566,30.471,30.4423,30.4495,294700.0
2013-08-26 15:35:00,42.45,42.52,42.44,42.44,317700.0,30.4495,30.4997,30.4423,30.4423,317700.0
2013-08-26 15:40:00,42.45,42.52,42.42,42.5,219800.0,30.4495,30.4997,30.4279,30.4853,219800.0
2013-08-26 15:45:00,42.48,42.5,42.42,42.43,234800.0,30.471,30.4853,30.4279,30.4351,234800.0
2013-08-26 15:50:00,42.44,42.48,42.39,42.46,419700.0,30.4423,30.471,30.4064,30.4566,419700.0
2013-08-26 15:55:00,42.46,42.46,42.37,42.38,635800.0,30.4566,30.4566,30.3921,30.3992,635800.0
2013-08-27 09:30:00,41.89,41.89,41.6,41.78,931800.0,30.0478,30.0478,29.8398,29.9689,931800.0
2013-08-27 09:35:00,41.78,41.82,41.69,41.8,236100.0,29.9689,29.9976,29.9043,29.9832,236100.0
2013-08-27 09:40:00,41.79,41.87,41.76,41.86,192800.0,29.976,30.0334,29.9545,30.0263,192800.0
2013-08-27 09:45:00,41.85,41.91,41.82,41.86,448300.0,30.0191,30.0621,29.9976,30.0263,448300.0
2013-08-27 09:50:00,41.85,41.89,41.72,41.73,308800.0,30.0191,30.0478,29.9258,29.933,308800.0
2013-08-27 09:55:00,41.72,41.81,41.7,41.79,177400.0,29.9258,29.9904,29.9115,29.976,177400.0
2013-08-27 10:00:00,41.79,41.84,41.71,41.75,238500.0,29.976,30.0119,29.9187,29.9473,238500.0
2013-08-27 10:05:00,41.75,41.77,41.66,41.69,215800.0,29.9473,29.9617,29.8828,29.9043,215800.0
2013-08-27 10:10:00,41.7,41.7,41.65,41.66,163100.0,29.9115,29.9115,29.8756,29.8828,163100.0
2013-08-27 10:15:00,41.66,41.66,41.6,41.62,276700.0,29.8828,29.8828,29.8398,29.8541,276700.0
2013-08-27 10:20:00,41.62,41.64,41.59,41.6,179200.0,29.8541,29.8684,29.8326,29.8398,179200.0
2013-08-27 10:25:00,41.61,41.61,41.42,41.46,561500.0,29.8469,29.8469,29.7106,29.7393,561500.0
2013-08-27 10:30:00,41.47,41.53,41.46,41.52,232900.0,29.7465,29.7895,29.7393,29.7824,232900.0
2013-08-27 10:35:00,41.51,41.51,41.41,41.44,374700.0,29.7752,29.7752,29.7035,29.725,374700.0
2013-08-27 10:40:00,41.44,41.44,41.26,41.35,677600.0,29.725,29.725,29.5959,29.6604,677600.0
2013-08-27 10:45:00,41.35,41.38,41.32,41.33,202500.0,29.6604,29.6819,29.6389,29.6461,202500.0
2013-08-27 10:50:00,41.34,41.36,41.26,41.3,317300.0,29.6533,29.6676,29.5959,29.6246,317300.0
2013-08-27 10:55:00,41.3,41.4,41.29,41.39,392000.0,29.6246,29.6963,29.6174,29.6891,392000.0
2013-08-27 11:00:00,41.39,41.43,41.39,41.42,179400.0,29.6891,29.7178,29.6891,29.7106,179400.0
2013-08-27 11:05:00,41.42,41.46,41.39,41.41,235500.0,29.7106,29.7393,29.6891,29.7035,235500.0
2013-08-27 11:10:00,41.41,41.48,41.4,41.46,228200.0,29.7035,29.7537,29.6963,29.7393,228200.0
2013-08-27 11:15:00,41.46,41.52,41.45,41.5,190700.0,29.7393,29.7824,29.7322,29.768,190700.0
2013-08-27 11:20:00,41.5,41.51,41.43,41.47,172900.0,29.768,29.7752,29.7178,29.7465,172900.0
2013-08-27 11:25:00,41.47,41.55,41.46,41.52,120100.0,29.7465,29.8039,29.7393,29.7824,120100.0
2013-08-27 11:30:00,41.52,41.55,41.5,41.51,170800.0,29.7824,29.8039,29.768,29.7752,170800.0
2013-08-27 11:35:00,41.5,41.51,41.46,41.47,147300.0,29.768,29.7752,29.7393,29.7465,147300.0
2013-08-27 11:40:00,41.46,41.47,41.38,41.4,157100.0,29.7393,29.7465,29.6819,29.6963,157100.0
2013-08-27 11:45:00,41.41,41.42,41.37,41.38,96400.0,29.7035,29.7106,29.6748,29.6819,96400.0
2013-08-27 11:50:00,41.39,41.41,41.37,41.4,83000.0,29.6891,29.7035,29.6748,29.6963,83000.0
2013-08-27 11:55:00,41.4,41.43,41.39,41.42,36100.0,29.6963,29.7178,29.6891,29.7106,36100.0
2013-08-27 12:00:00,41.43,41.43,41.35,41.37,158500.0,29.7178,29.7178,29.6604,29.6748,158500.0
2013-08-27 12:05:00,41.37,41.37,41.32,41.37,146100.0,29.6748,29.6748,29.6389,29.6748,146100.0
2013-08-27 12:10:00,41.36,41.39,41.35,41.37,100000.0,29.6676,29.6891,29.6604,29.6748,100000.0
2013-08-27 12:15:00,41.37,41.39,41.34,41.37,75100.0,29.6748,29.6891,29.6533,29.6748,75100.0
2013-08-27 12:20:00,41.37,41.41,41.37,41.37,80700.0,29.6748,29.7035,29.6748,29.6748,80700.0
2013-08-27 12:25:00,41.38,41.4,41.37,41.39,56800.0,29.6819,29.6963,29.6748,29.6891,56800.0
2013-08-27 12:30:00,41.38,41.39,41.3,41.31,184700.0,29.6819,29.6891,29.6246,29.6317,184700.0
2013-08-27 12:35:00,41.31,41.34,41.3,41.32,124600.0,29.6317,29.6533,29.6246,29.6389,124600.0
2013-08-27 12:40:00,41.32,41.32,41.28,41.31,117800.0,29.6389,29.6389,29.6102,29.6317,117800.0
2013-08-27 12:45:00,41.31,41.33,41.27,41.33,122100.0,29.6317,29.6461,29.603,29.6461,122100.0
2013-08-27 12:50:00,41.32,41.37,41.32,41.37,78700.0,29.6389,29.6748,29.6389,29.6748,78700.0
2013-08-27 12:55:00,41.37,41.38,41.32,41.33,83100.0,29.6748,29.6819,29.6389,29.6461,83100.0
2013-08-27 13:00:00,41.34,41.34,41.3,41.33,97400.0,29.6533,29.6533,29.6246,29.6461,97400.0
2013-08-27 13:05:00,41.33,41.35,41.32,41.35,59000.0,29.6461,29.6604,29.6389,29.6604,59000.0
2013-08-27 13:10:00,41.34,41.35,41.32,41.33,53800.0,29.6533,29.6604,29.6389,29.6461,53800.0
2013-08-27 13:15:00,41.33,41.34,41.29,41.3,80500.0,29.6461,29.6533,29.6174,29.6246,80500.0
2013-08-27 13:20:00,41.29,41.32,41.28,41.32,62500.0,29.6174,29.6389,29.6102,29.6389,62500.0
2013-08-27 13:25:00,41.32,41.32,41.28,41.31,85500.0,29.6389,29.6389,29.6102,29.6317,85500.0
2013-08-27 13:30:00,41.3,41.34,41.29,41.32,123700.0,29.6246,29.6533,29.6174,29.6389,123700.0
2013-08-27 13:35:00,41.33,41.35,41.32,41.33,66700.0,29.6461,29.6604,29.6389,29.6461,66700.0
2013-08-27 13:40:00,41.33,41.35,41.32,41.35,93300.0,29.6461,29.6604,29.6389,29.6604,93300.0
2013-08-27 13:45:00,41.34,41.38,41.34,41.38,137700.0,29.6533,29.6819,29.6533,29.6819,137700.0
2013-08-27 13:50:00,41.38,41.38,41.33,41.35,63800.0,29.6819,29.6819,29.6461,29.6604,63800.0
2013-08-27 13:55:00,41.35,41.36,41.33,41.35,110300.0,29.6604,29.6676,29.6461,29.6604,110300.0
2013-08-27 14:00:00,41.36,41.36,41.33,41.34,113200.0,29.6676,29.6676,29.6461,29.6533,113200.0
2013-08-27 14:05:00,41.34,41.35,41.3,41.3,117400.0,29.6533,29.6604,29.6246,29.6246,117400.0
2013-08-27 14:10:00,41.3,41.3,41.22,41.24,240500.0,29.6246,29.6246,29.5672,29.5815,240500.0
2013-08-27 14:15:00,41.23,41.29,41.23,41.27,124800.0,29.5744,29.6174,29.5744,29.603,124800.0
2013-08-27 14:20:00,41.27,41.28,41.15,41.15,284100.0,29.603,29.6102,29.517,29.517,284100.0
2013-08-27 14:25:00,41.16,41.19,41.11,41.18,206900.0,29.5241,29.5457,29.4883,29.5385,206900.0
2013-08-27 14:30:00,41.17,41.18,41.11,41.11,228200.0,29.5313,29.5385,29.4883,29.4883,228200.0
2013-08-27 14:35:00,41.12,41.15,41.08,41.14,187100.0,29.4954,29.517,29.4668,29.5098,187100.0
2013-08-27 14:40:00,41.13,41.18,41.12,41.16,186800.0,29.5026,29.5385,29.4954,29.5241,186800.0
2013-08-27 14:45:00,41.16,41.18,41.14,41.16,153700.0,29.5241,29.5385,29.5098,29.5241,153700.0
2013-08-27 14:50:00,41.15,41.16,41.1,41.11,103600.0,29.517,29.5241,29.4811,29.4883,103600.0
2013-08-27 14:55:00,41.11,41.17,41.1,41.13,169900.0,29.4883,29.5313,29.4811,29.5026,169900.0
2013-08-27 15:00:00,41.13,41.18,41.11,41.18,150100.0,29.5026,29.5385,29.4883,29.5385,150100.0
2013-08-27 15:05:00,41.18,41.2,41.14,41.18,274800.0,29.5385,29.5528,29.5098,29.5385,274800.0
2013-08-27 15:10:00,41.19,41.19,41.09,41.09,229700.0,29.5457,29.5457,29.4739,29.4739,229700.0
2013-08-27 15:15:00,41.09,41.13,41.06,41.11,242600.0,29.4739,29.5026,29.4524,29.4883,242600.0
2013-08-27 15:20:00,41.11,41.17,41.1,41.1,282600.0,29.4883,29.5313,29.4811,29.4811,282600.0
2013-08-27 15:25:00,41.1,41.13,41.06,41.11,230300.0,29.4811,29.5026,29.4524,29.4883,230300.0
2013-08-27 15:30:00,41.11,41.12,41.04,41.07,230100.0,29.4883,29.4954,29.4381,29.4596,230100.0
2013-08-27 15:35:00,41.07,41.12,41.04,41.07,245600.0,29.4596,29.4954,29.4381,29.4596,245600.0
2013-08-27 15:40:00,41.08,41.11,41.04,41.1,383300.0,29.4668,29.4883,29.4381,29.4811,383300.0
2013-08-27 15:45:00,41.09,41.13,41.09,41.13,677100.0,29.4739,29.5026,29.4739,29.5026,677100.0
2013-08-27 15:50:00,41.12,41.13,41.04,41.04,710000.0,29.4954,29.5026,29.4381,29.4381,710000.0
2013-08-27 15:55:00,41.05,41.12,41.04,41.09,1360200.0,29.4452,29.4954,29.4381,29.4739,1360200.0
2013-08-28 09:30:00,41.09,41.09,41.01,41.05,393800.0,29.4739,29.4739,29.4165,29.4452,393800.0
2013-08-28 09:35:00,41.05,41.11,41.0,41.09,395600.0,29.4452,29.4883,29.4094,29.4739,395600.0
2013-08-28 09:40:00,41.1,41.19,41.08,41.19,183300.0,29.4811,29.5457,29.4668,29.5457,183300.0
2013-08-28 09:45:00,41.19,41.19,41.13,41.15,177200.0,29.5457,29.5457,29.5026,29.517,177200.0
2013-08-28 09:50:00,41.15,41.2,41.14,41.19,139300.0,29.517,29.5528,29.5098,29.5457,139300.0
2013-08-28 09:55:00,41.2,41.23,41.05,41.06,341800.0,29.5528,29.5744,29.4452,29.4524,341800.0
2013-08-28 10:00:00,41.06,41.11,40.98,40.98,213900.0,29.4524,29.4883,29.395,29.395,213900.0
2013-08-28 10:05:00,40.98,41.09,40.98,41.02,290000.0,29.395,29.4739,29.395,29.4237,290000.0
2013-08-28 10:10:00,41.01,41.11,40.98,41.08,191300.0,29.4165,29.4883,29.395,29.4668,191300.0
2013-08-28 10:15:00,41.09,41.17,41.09,41.15,152500.0,29.4739,29.5313,29.4739,29.517,152500.0
2013-08-28 10:20:00,41.14,41.18,41.12,41.17,181300.0,29.5098,29.5385,29.4954,29.5313,181300.0
2013-08-28 10:25:00,41.16,41.23,41.15,41.2,139300.0,29.5241,29.5744,29.517,29.5528,139300.0
2013-08-28 10:30:00,41.2,41.25,41.17,41.25,119600.0,29.5528,29.5887,29.5313,29.5887,119600.0
2013-08-28 10:35:00,41.25,41.35,41.25,41.28,264000.0,29.5887,29.6604,29.5887,29.6102,264000.0
2013-08-28 10:40:00,41.28,41.34,41.26,41.34,132600.0,29.6102,29.6533,29.5959,29.6533,132600.0
2013-08-28 10:45:00,41.34,41.35,41.28,41.28,202400.0,29.6533,29.6604,29.6102,29.6102,202400.0
2013-08-28 10:50:00,41.28,41.34,41.27,41.33,185700.0,29.6102,29.6533,29.603,29.6461,185700.0
2013-08-28 10:55:00,41.33,41.38,41.33,41.37,168800.0,29.6461,29.6819,29.6461,29.6748,168800.0
2013-08-28 11:00:00,41.37,41.4,41.36,41.37,96300.0,29.6748,29.6963,29.6676,29.6748,96300.0
2013-08-28 11:05:00,41.36,41.4,41.36,41.4,84400.0,29.6676,29.6963,29.6676,29.6963,84400.0
2013-08-28 11:10:00,41.4,41.45,41.39,41.44,176300.0,29.6963,29.7322,29.6891,29.725,176300.0
2013-08-28 11:15:00,41.45,41.45,41.39,41.39,169000.0,29.7322,29.7322,29.6891,29.6891,169000.0
2013-08-28 11:20:00,41.4,41.44,41.38,41.39,202600.0,29.6963,29.725,29.6819,29.6891,202600.0
2013-08-28 11:25:00,41.39,41.41,41.37,41.37,158800.0,29.6891,29.7035,29.6748,29.6748,158800.0
2013-08-28 11:30:00,41.38,41.4,41.35,41.35,170000.0,29.6819,29.6963,29.6604,29.6604,170000.0
2013-08-28 11:35:00,41.36,41.38,41.35,41.36,88900.0,29.6676,29.6819,29.6604,29.6676,88900.0
2013-08-28 11:40:00,41.35,41.37,41.33,41.37,107100.0,29.6604,29.6748,29.6461,29.6748,107100.0
2013-08-28 11:45:00,41.37,41.4,41.33,41.34,189700.0,29.6748,29.6963,29.6461,29.6533,189700.0
2013-08-28 11:50:00,41.34,41.42,41.34,41.42,92500.0,29.6533,29.7106,29.6533,29.7106,92500.0
2013-08-28 11:55:00,41.41,41.47,41.41,41.46,73000.0,29.7035,29.7465,29.7035,29.7393,73000.0
2013-08-28 12:00:00,41.46,41.46,41.4,41.42,166700.0,29.7393,29.7393,29.6963,29.7106,166700.0
2013-08-28 12:05:00,41.42,41.44,41.41,41.43,61900.0,29.7106,29.725,29.7035,29.7178,61900.0
2013-08-28 12:10:00,41.44,41.47,41.43,41.45,121100.0,29.725,29.7465,29.7178,29.7322,121100.0
2013-08-28 12:15:00,41.45,41.49,41.45,41.47,143200.0,29.7322,29.7608,29.7322,29.7465,143200.0
2013-08-28 12:20:00,41.48,41.49,41.44,41.49,72100.0,29.7537,29.7608,29.725,29.7608,72100.0
2013-08-28 12:25:00,41.48,41.52,41.48,41.52,90600.0,29.7537,29.7824,29.7537,29.7824,90600.0
2013-08-28 12:30:00,41.52,41.54,41.48,41.48,91200.0,29.7824,29.7967,29.7537,29.7537,91200.0
2013-08-28 12:35:00,41.49,41.53,41.48,41.5,89400.0,29.7608,29.7895,29.7537,29.768,89400.0
2013-08-28 12:40:00,41.51,41.51,41.46,41.5,101400.0,29.7752,29.7752,29.7393,29.768,101400.0
2013-08-28 12:45:00,41.5,41.51,41.48,41.5,67700.0,29.768,29.7752,29.7537,29.768,67700.0
2013-08-28 12:50:00,41.5,41.57,41.5,41.54,96500.0,29.768,29.8182,29.768,29.7967,96500.0
2013-08-28 12:55:00,41.55,41.56,41.5,41.5,96100.0,29.8039,29.8111,29.768,29.768,96100.0
2013-08-28 13:00:00,41.51,41.56,41.5,41.55,118800.0,29.7752,29.8111,29.768,29.8039,118800.0
2013-08-28 13:05:00,41.55,41.58,41.54,41.57,99600.0,29.8039,29.8254,29.7967,29.8182,99600.0
2013-08-28 13:10:00,41.56,41.56,41.52,41.53,94700.0,29.8111,29.8111,29.7824,29.7895,94700.0
2013-08-28 13:15:00,41.52,41.53,41.48,41.51,110000.0,29.7824,29.7895,29.7537,29.7752,110000.0
2013-08-28 13:20:00,41.52,41.53,41.48,41.52,73200.0,29.7824,29.7895,29.7537,29.7824,73200.0
2013-08-28 13:25:00,41.53,41.53,41.48,41.51,66200.0,29.7895,29.7895,29.7537,29.7752,66200.0
2013-08-28 13:30:00,41.51,41.52,41.47,41.47,58200.0,29.7752,29.7824,29.7465,29.7465,58200.0
2013-08-28 13:35:00,41.48,41.49,41.46,41.48,67900.0,29.7537,29.7608,29.7393,29.7537,67900.0
2013-08-28 13:40:00,41.49,41.5,41.47,41.48,88500.0,29.7608,29.768,29.7465,29.7537,88500.0
2013-08-28 13:45:00,41.48,41.49,41.46,41.47,63800.0,29.7537,29.7608,29.7393,29.7465,63800.0
2013-08-28 13:50:00,41.47,41.48,41.42,41.44,91800.0,29.7465,29.7537,29.7106,29.725,91800.0
2013-08-28 13:55:00,41.44,41.46,41.42,41.46,125700.0,29.725,29.7393,29.7106,29.7393,125700.0
2013-08-28 14:00:00,41.46,41.48,41.44,41.47,58400.0,29.7393,29.7537,29.725,29.7465,58400.0
2013-08-28 14:05:00,41.47,41.47,41.42,41.42,74400.0,29.7465,29.7465,29.7106,29.7106,74400.0
2013-08-28 14:10:00,41.42,41.43,41.35,41.37,210300.0,29.7106,29.7178,29.6604,29.6748,210300.0
2013-08-28 14:15:00,41.38,41.39,41.35,41.35,109200.0,29.6819,29.6891,29.6604,29.6604,109200.0
2013-08-28 14:20:00,41.36,41.39,41.35,41.38,82700.0,29.6676,29.6891,29.6604,29.6819,82700.0
2013-08-28 14:25:00,41.37,41.38,41.36,41.36,90300.0,29.6748,29.6819,29.6676,29.6676,90300.0
2013-08-28 14:30:00,41.36,41.38,41.31,41.32,167200.0,29.6676,29.6819,29.6317,29.6389,167200.0
2013-08-28 14:35:00,41.32,41.34,41.27,41.3,117100.0,29.6389,29.6533,29.603,29.6246,117100.0
2013-08-28 14:40:00,41.29,41.3,41.24,41.25,134400.0,29.6174,29.6246,29.5815,29.5887,134400.0
2013-08-28 14:45:00,41.24,41.31,41.22,41.3,137600.0,29.5815,29.6317,29.5672,29.6246,137600.0
2013-08-28 14:50:00,41.3,41.31,41.27,41.3,92300.0,29.6246,29.6317,29.603,29.6246,92300.0
2013-08-28 14:55:00,41.29,41.32,41.28,41.28,82000.0,29.6174,29.6389,29.6102,29.6102,82000.0
2013-08-28 15:00:00,41.29,41.29,41.25,41.29,94100.0,29.6174,29.6174,29.5887,29.6174,94100.0
2013-08-28 15:05:00,41.29,41.33,41.27,41.32,145900.0,29.6174,29.6461,29.603,29.6389,145900.0
2013-08-28 15:10:00,41.33,41.38,41.32,41.37,178700.0,29.6461,29.6819,29.6389,29.6748,178700.0
2013-08-28 15:15:00,41.38,41.4,41.35,41.36,132300.0,29.6819,29.6963,29.6604,29.6676,132300.0
2013-08-28 15:20:00,41.35,41.4,41.35,41.37,137100.0,29.6604,29.6963,29.6604,29.6748,137100.0
2013-08-28 15:25:00,41.38,41.38,41.35,41.35,119600.0,29.6819,29.6819,29.6604,29.6604,119600.0
2013-08-28 15:30:00,41.36,41.39,41.36,41.39,149300.0,29.6676,29.6891,29.6676,29.6891,149300.0
2013-08-28 15:35:00,41.39,41.4,41.35,41.36,163100.0,29.6891,29.6963,29.6604,29.6676,163100.0
2013-08-28 15:40:00,41.36,41.37,41.33,41.34,214300.0,29.6676,29.6748,29.6461,29.6533,214300.0
2013-08-28 15:45:00,41.33,41.36,41.29,41.3,381300.0,29.6461,29.6676,29.6174,29.6246,381300.0
2013-08-28 15:50:00,41.29,41.31,41.27,41.29,238400.0,29.6174,29.6317,29.603,29.6174,238400.0
2013-08-28 15:55:00,41.29,41.3,41.24,41.26,968000.0,29.6174,29.6246,29.5815,29.5959,968000.0
2013-08-29 09:30:00,41.09,41.17,41.03,41.11,438500.0,29.4739,29.5313,29.4309,29.4883,438500.0
2013-08-29 09:35:00,41.11,41.2,41.09,41.17,188300.0,29.4883,29.5528,29.4739,29.5313,188300.0
2013-08-29 09:40:00,41.17,41.34,41.17,41.28,244700.0,29.5313,29.6533,29.5313,29.6102,244700.0
2013-08-29 09:45:00,41.29,41.39,41.29,41.33,179100.0,29.6174,29.6891,29.6174,29.6461,179100.0
2013-08-29 09:50:00,41.34,41.4,41.31,41.36,188700.0,29.6533,29.6963,29.6317,29.6676,188700.0
2013-08-29 09:55:00,41.36,41.38,41.32,41.35,123100.0,29.6676,29.6819,29.6389,29.6604,123100.0
2013-08-29 10:00:00,41.35,41.41,41.34,41.36,130900.0,29.6604,29.7035,29.6533,29.6676,130900.0
2013-08-29 10:05:00,41.37,41.44,41.37,41.44,156700.0,29.6748,29.725,29.6748,29.725,156700.0
2013-08-29 10:10:00,41.44,41.5,41.42,41.48,153000.0,29.725,29.768,29.7106,29.7537,153000.0
2013-08-29 10:15:00,41.49,41.51,41.46,41.5,127000.0,29.7608,29.7752,29.7393,29.768,127000.0
2013-08-29 10:20:00,41.5,41.52,41.46,41.48,120100.0,29.768,29.7824,29.7393,29.7537,120100.0
2013-08-29 10:25:00,41.48,41.51,41.44,41.44,177500.0,29.7537,29.7752,29.725,29.725,177500.0
2013-08-29 10:30:00,41.44,41.48,41.43,41.43,75400.0,29.725,29.7537,29.7178,29.7178,75400.0
2013-08-29 10:35:00,41.43,41.52,41.41,41.52,111900.0,29.7178,29.7824,29.7035,29.7824,111900.0
2013-08-29 10:40:00,41.52,41.57,41.52,41.57,63000.0,29.7824,29.8182,29.7824,29.8182,63000.0
2013-08-29 10:45:00,41.57,41.6,41.53,41.54,121900.0,29.8182,29.8398,29.7895,29.7967,121900.0
2013-08-29 10:50:00,41.54,41.58,41.53,41.56,162600.0,29.7967,29.8254,29.7895,29.8111,162600.0
2013-08-29 10:55:00,41.57,41.59,41.52,41.53,219100.0,29.8182,29.8326,29.7824,29.7895,219100.0
2013-08-29 11:00:00,41.53,41.57,41.52,41.56,86200.0,29.7895,29.8182,29.7824,29.8111,86200.0
2013-08-29 11:05:00,41.56,41.58,41.52,41.52,112100.0,29.8111,29.8254,29.7824,29.7824,112100.0
2013-08-29 11:10:00,41.52,41.59,41.52,41.57,48900.0,29.7824,29.8326,29.7824,29.8182,48900.0
2013-08-29 11:15:00,41.57,41.58,41.54,41.58,71400.0,29.8182,29.8254,29.7967,29.8254,71400.0
2013-08-29 11:20:00,41.58,41.65,41.57,41.62,154500.0,29.8254,29.8756,29.8182,29.8541,154500.0
2013-08-29 11:25:00,41.63,41.66,41.62,41.62,86300.0,29.8613,29.8828,29.8541,29.8541,86300.0
2013-08-29 11:30:00,41.61,41.62,41.58,41.58,156700.0,29.8469,29.8541,29.8254,29.8254,156700.0
2013-08-29 11:35:00,41.57,41.57,41.54,41.54,92400.0,29.8182,29.8182,29.7967,29.7967,92400.0
2013-08-29 11:40:00,41.55,41.55,41.52,41.55,39700.0,29.8039,29.8039,29.7824,29.8039,39700.0
2013-08-29 11:45:00,41.55,41.58,41.53,41.55,84700.0,29.8039,29.8254,29.7895,29.8039,84700.0
2013-08-29 11:50:00,41.55,41.58,41.55,41.57,126700.0,29.8039,29.8254,29.8039,29.8182,126700.0
2013-08-29 11:55:00,41.58,41.58,41.57,41.57,36100.0,29.8254,29.8254,29.8182,29.8182,36100.0
2013-08-29 12:00:00,41.58,41.59,41.55,41.55,54800.0,29.8254,29.8326,29.8039,29.8039,54800.0
2013-08-29 12:05:00,41.56,41.58,41.54,41.55,72800.0,29.8111,29.8254,29.7967,29.8039,72800.0
2013-08-29 12:10:00,41.55,41.55,41.5,41.5,78100.0,29.8039,29.8039,29.768,29.768,78100.0
2013-08-29 12:15:00,41.5,41.5,41.45,41.47,128300.0,29.768,29.768,29.7322,29.7465,128300.0
2013-08-29 12:20:00,41.48,41.48,41.46,41.47,55900.0,29.7537,29.7537,29.7393,29.7465,55900.0
2013-08-29 12:25:00,41.48,41.49,41.47,41.48,59800.0,29.7537,29.7608,29.7465,29.7537,59800.0
2013-08-29 12:30:00,41.48,41.48,41.41,41.41,73900.0,29.7537,29.7537,29.7035,29.7035,73900.0
2013-08-29 12:35:00,41.42,41.42,41.39,41.39,89400.0,29.7106,29.7106,29.6891,29.6891,89400.0
2013-08-29 12:40:00,41.39,41.42,41.39,41.4,24600.0,29.6891,29.7106,29.6891,29.6963,24600.0
2013-08-29 12:45:00,41.39,41.4,41.35,41.4,75200.0,29.6891,29.6963,29.6604,29.6963,75200.0
2013-08-29 12:50:00,41.39,41.4,41.37,41.39,59500.0,29.6891,29.6963,29.6748,29.6891,59500.0
2013-08-29 12:55:00,41.39,41.42,41.38,41.41,57800.0,29.6891,29.7106,29.6819,29.7035,57800.0
2013-08-29 13:00:00,41.42,41.42,41.38,41.41,33300.0,29.7106,29.7106,29.6819,29.7035,33300.0
2013-08-29 13:05:00,41.41,41.45,41.39,41.44,138500.0,29.7035,29.7322,29.6891,29.725,138500.0
2013-08-29 13:10:00,41.44,41.44,41.41,41.42,67700.0,29.725,29.725,29.7035,29.7106,67700.0
2013-08-29 13:15:00,41.42,41.42,41.38,41.4,48700.0,29.7106,29.7106,29.6819,29.6963,48700.0
2013-08-29 13:20:00,41.4,41.4,41.33,41.33,91600.0,29.6963,29.6963,29.6461,29.6461,91600.0
2013-08-29 13:25:00,41.33,41.35,41.31,41.34,120200.0,29.6461,29.6604,29.6317,29.6533,120200.0
2013-08-29 13:30:00,41.34,41.34,41.26,41.26,88900.0,29.6533,29.6533,29.5959,29.5959,88900.0
2013-08-29 13:35:00,41.27,41.3,41.25,41.3,142600.0,29.603,29.6246,29.5887,29.6246,142600.0
2013-08-29 13:40:00,41.3,41.33,41.28,41.3,102100.0,29.6246,29.6461,29.6102,29.6246,102100.0
2013-08-29 13:45:00,41.3,41.35,41.3,41.32,106600.0,29.6246,29.6604,29.6246,29.6389,106600.0
2013-08-29 13:50:00,41.32,41.33,41.27,41.28,77900.0,29.6389,29.6461,29.603,29.6102,77900.0
2013-08-29 13:55:00,41.29,41.3,41.28,41.29,30400.0,29.6174,29.6246,29.6102,29.6174,30400.0
2013-08-29 14:00:00,41.29,41.35,41.28,41.35,69300.0,29.6174,29.6604,29.6102,29.6604,69300.0
2013-08-29 14:05:00,41.34,41.35,41.32,41.34,99500.0,29.6533,29.6604,29.6389,29.6533,99500.0
2013-08-29 14:10:00,41.33,41.34,41.32,41.33,90000.0,29.6461,29.6533,29.6389,29.6461,90000.0
2013-08-29 14:15:00,41.33,41.33,41.29,41.3,68500.0,29.6461,29.6461,29.6174,29.6246,68500.0
2013-08-29 14:20:00,41.3,41.36,41.3,41.36,66200.0,29.6246,29.6676,29.6246,29.6676,66200.0
2013-08-29 14:25:00,41.36,41.36,41.33,41.33,64700.0,29.6676,29.6676,29.6461,29.6461,64700.0
2013-08-29 14:30:00,41.34,41.36,41.32,41.36,56500.0,29.6533,29.6676,29.6389,29.6676,56500.0
2013-08-29 14:35:00,41.36,41.39,41.35,41.36,64200.0,29.6676,29.6891,29.6604,29.6676,64200.0
2013-08-29 14:40:00,41.36,41.38,41.34,41.38,70200.0,29.6676,29.6819,29.6533,29.6819,70200.0
2013-08-29 14:45:00,41.38,41.41,41.37,41.4,72000.0,29.6819,29.7035,29.6748,29.6963,72000.0
2013-08-29 14:50:00,41.39,41.42,41.39,41.4,61600.0,29.6891,29.7106,29.6891,29.6963,61600.0
2013-08-29 14:55:00,41.4,41.41,41.39,41.4,55400.0,29.6963,29.7035,29.6891,29.6963,55400.0
2013-08-29 15:00:00,41.39,41.4,41.34,41.34,92200.0,29.6891,29.6963,29.6533,29.6533,92200.0
2013-08-29 15:05:00,41.35,41.36,41.33,41.36,73900.0,29.6604,29.6676,29.6461,29.6676,73900.0
2013-08-29 15:10:00,41.36,41.36,41.33,41.35,92900.0,29.6676,29.6676,29.6461,29.6604,92900.0
2013-08-29 15:15:00,41.35,41.39,41.34,41.37,126700.0,29.6604,29.6891,29.6533,29.6748,126700.0
2013-08-29 15:20:00,41.37,41.38,41.32,41.33,200800.0,29.6748,29.6819,29.6389,29.6461,200800.0
2013-08-29 15:25:00,41.33,41.34,41.27,41.29,208500.0,29.6461,29.6533,29.603,29.6174,208500.0
2013-08-29 15:30:00,41.29,41.29,41.18,41.19,283000.0,29.6174,29.6174,29.5385,29.5457,283000.0
2013-08-29 15:35:00,41.18,41.27,41.18,41.25,229700.0,29.5385,29.603,29.5385,29.5887,229700.0
2013-08-29 15:40:00,41.25,41.3,41.23,41.29,159700.0,29.5887,29.6246,29.5744,29.6174,159700.0
2013-08-29 15:45:00,41.3,41.3,41.24,41.25,220200.0,29.6246,29.6246,29.5815,29.5887,220200.0
2013-08-29 15:50:00,41.25,41.27,41.22,41.25,241300.0,29.5887,29.603,29.5672,29.5887,241300.0
2013-08-29 15:55:00,41.25,41.26,41.22,41.25,508100.0,29.5887,29.5959,29.5672,29.5887,508100.0
2013-08-30 09:30:00,41.4,41.42,41.11,41.18,387000.0,29.6963,29.7106,29.4883,29.5385,387000.0
2013-08-30 09:35:00,41.18,41.24,41.1,41.23,233700.0,29.5385,29.5815,29.4811,29.5744,233700.0
2013-08-30 09:40:00,41.24,41.24,41.18,41.2,119500.0,29.5815,29.5815,29.5385,29.5528,119500.0
2013-08-30 09:45:00,41.2,41.23,41.15,41.15,138100.0,29.5528,29.5744,29.517,29.517,138100.0
2013-08-30 09:50:00,41.16,41.26,41.16,41.25,107500.0,29.5241,29.5959,29.5241,29.5887,107500.0
2013-08-30 09:55:00,41.26,41.29,41.21,41.27,240200.0,29.5959,29.6174,29.56,29.603,240200.0
2013-08-30 10:00:00,41.27,41.27,41.18,41.2,251500.0,29.603,29.603,29.5385,29.5528,251500.0
2013-08-30 10:05:00,41.2,41.22,41.13,41.19,92100.0,29.5528,29.5672,29.5026,29.5457,92100.0
2013-08-30 10:10:00,41.19,41.19,41.09,41.11,186400.0,29.5457,29.5457,29.4739,29.4883,186400.0
2013-08-30 10:15:00,41.1,41.14,41.09,41.13,105200.0,29.4811,29.5098,29.4739,29.5026,105200.0
2013-08-30 10:20:00,41.12,41.13,41.08,41.09,139400.0,29.4954,29.5026,29.4668,29.4739,139400.0
2013-08-30 10:25:00,41.09,41.09,41.03,41.03,150200.0,29.4739,29.4739,29.4309,29.4309,150200.0
2013-08-30 10:30:00,41.04,41.13,41.04,41.11,129000.0,29.4381,29.5026,29.4381,29.4883,129000.0
2013-08-30 10:35:00,41.11,41.11,41.06,41.07,88200.0,29.4883,29.4883,29.4524,29.4596,88200.0
2013-08-30 10:40:00,41.07,41.08,40.99,41.0,214600.0,29.4596,29.4668,29.4022,29.4094,214600.0
2013-08-30 10:45:00,41.0,41.04,40.96,41.02,143000.0,29.4094,29.4381,29.3807,29.4237,143000.0
2013-08-30 10:50:00,41.01,41.03,41.0,41.02,151100.0,29.4165,29.4309,29.4094,29.4237,151100.0
2013-08-30 10:55:00,41.02,41.09,41.02,41.07,145700.0,29.4237,29.4739,29.4237,29.4596,145700.0
2013-08-30 11:00:00,41.07,41.12,41.04,41.1,118200.0,29.4596,29.4954,29.4381,29.4811,118200.0
2013-08-30 11:05:00,41.11,41.11,41.07,41.09,44400.0,29.4883,29.4883,29.4596,29.4739,44400.0
2013-08-30 11:10:00,41.1,41.14,41.09,41.13,108200.0,29.4811,29.5098,29.4739,29.5026,108200.0
2013-08-30 11:15:00,41.13,41.14,41.11,41.12,78700.0,29.5026,29.5098,29.4883,29.4954,78700.0
2013-08-30 11:20:00,41.12,41.17,41.1,41.16,131000.0,29.4954,29.5313,29.4811,29.5241,131000.0
2013-08-30 11:25:00,41.16,41.18,41.09,41.09,158300.0,29.5241,29.5385,29.4739,29.4739,158300.0
2013-08-30 11:30:00,41.09,41.1,41.06,41.07,112500.0,29.4739,29.4811,29.4524,29.4596,112500.0
2013-08-30 11:35:00,41.07,41.11,41.06,41.11,104800.0,29.4596,29.4883,29.4524,29.4883,104800.0
2013-08-30 11:40:00,41.11,41.14,41.09,41.1,148600.0,29.4883,29.5098,29.4739,29.4811,148600.0
2013-08-30 11:45:00,41.1,41.16,41.1,41.16,167900.0,29.4811,29.5241,29.4811,29.5241,167900.0
2013-08-30 11:50:00,41.16,41.16,41.13,41.14,82700.0,29.5241,29.5241,29.5026,29.5098,82700.0
2013-08-30 11:55:00,41.15,41.15,41.1,41.12,83300.0,29.517,29.517,29.4811,29.4954,83300.0
2013-08-30 12:00:00,41.12,41.13,41.1,41.13,82100.0,29.4954,29.5026,29.4811,29.5026,82100.0
2013-08-30 12:05:00,41.13,41.15,41.12,41.14,103200.0,29.5026,29.517,29.4954,29.5098,103200.0
2013-08-30 12:10:00,41.15,41.18,41.14,41.15,98500.0,29.517,29.5385,29.5098,29.517,98500.0
2013-08-30 12:15:00,41.15,41.17,41.15,41.16,75700.0,29.517,29.5313,29.517,29.5241,75700.0
2013-08-30 12:20:00,41.17,41.17,41.14,41.17,57900.0,29.5313,29.5313,29.5098,29.5313,57900.0
2013-08-30 12:25:00,41.17,41.18,41.15,41.18,39200.0,29.5313,29.5385,29.517,29.5385,39200.0
2013-08-30 12:30:00,41.17,41.18,41.15,41.16,66300.0,29.5313,29.5385,29.517,29.5241,66300.0
2013-08-30 12:35:00,41.16,41.16,41.13,41.14,73100.0,29.5241,29.5241,29.5026,29.5098,73100.0
2013-08-30 12:40:00,41.15,41.16,41.12,41.13,67500.0,29.517,29.5241,29.4954,29.5026,67500.0
2013-08-30 12:45:00,41.13,41.15,41.1,41.11,137500.0,29.5026,29.517,29.4811,29.4883,137500.0
2013-08-30 12:50:00,41.12,41.12,41.09,41.11,76700.0,29.4954,29.4954,29.4739,29.4883,76700.0
2013-08-30 12:55:00,41.1,41.11,41.03,41.05,347800.0,29.4811,29.4883,29.4309,29.4452,347800.0
2013-08-30 13:00:00,41.05,41.05,40.96,40.98,256200.0,29.4452,29.4452,29.3807,29.395,256200.0
2013-08-30 13:05:00,40.98,41.02,40.94,40.95,180900.0,29.395,29.4237,29.3663,29.3735,180900.0
2013-08-30 13:10:00,40.95,41.07,40.95,41.05,121100.0,29.3735,29.4596,29.3735,29.4452,121100.0
2013-08-30 13:15:00,41.04,41.16,41.02,41.13,250100.0,29.4381,29.5241,29.4237,29.5026,250100.0
2013-08-30 13:20:00,41.13,41.14,41.06,41.09,71300.0,29.5026,29.5098,29.4524,29.4739,71300.0
2013-08-30 13:25:00,41.09,41.14,41.08,41.14,64300.0,29.4739,29.5098,29.4668,29.5098,64300.0
2013-08-30 13:30:00,41.13,41.14,41.09,41.09,58900.0,29.5026,29.5098,29.4739,29.4739,58900.0
2013-08-30 13:35:00,41.09,41.14,41.08,41.1,57700.0,29.4739,29.5098,29.4668,29.4811,57700.0
2013-08-30 13:40:00,41.11,41.11,41.08,41.09,43800.0,29.4883,29.4883,29.4668,29.4739,43800.0
2013-08-30 13:45:00,41.1,41.16,41.09,41.14,104500.0,29.4811,29.5241,29.4739,29.5098,104500.0
2013-08-30 13:50:00,41.14,41.16,41.12,41.14,130300.0,29.5098,29.5241,29.4954,29.5098,130300.0
2013-08-30 13:55:00,41.14,41.14,41.05,41.05,135600.0,29.5098,29.5098,29.4452,29.4452,135600.0
2013-08-30 14:00:00,41.05,41.08,41.02,41.06,81400.0,29.4452,29.4668,29.4237,29.4524,81400.0
2013-08-30 14:05:00,41.07,41.1,41.04,41.07,121000.0,29.4596,29.4811,29.4381,29.4596,121000.0
2013-08-30 14:10:00,41.08,41.11,41.05,41.05,78800.0,29.4668,29.4883,29.4452,29.4452,78800.0
2013-08-30 14:15:00,41.06,41.08,41.04,41.08,80600.0,29.4524,29.4668,29.4381,29.4668,80600.0
2013-08-30 14:20:00,41.08,41.1,41.06,41.07,85300.0,29.4668,29.4811,29.4524,29.4596,85300.0
2013-08-30 14:25:00,41.08,41.08,41.04,41.04,79000.0,29.4668,29.4668,29.4381,29.4381,79000.0
2013-08-30 14:30:00,41.03,41.13,41.03,41.12,82800.0,29.4309,29.5026,29.4309,29.4954,82800.0
2013-08-30 14:35:00,41.11,41.14,41.1,41.11,74100.0,29.4883,29.5098,29.4811,29.4883,74100.0
2013-08-30 14:40:00,41.11,41.12,41.1,41.11,48500.0,29.4883,29.4954,29.4811,29.4883,48500.0
2013-08-30 14:45:00,41.12,41.14,41.1,41.12,73500.0,29.4954,29.5098,29.4811,29.4954,73500.0
2013-08-30 14:50:00,41.12,41.16,41.12,41.16,138000.0,29.4954,29.5241,29.4954,29.5241,138000.0
2013-08-30 14:55:00,41.16,41.17,41.14,41.14,78800.0,29.5241,29.5313,29.5098,29.5098,78800.0
2013-08-30 15:00:00,41.15,41.17,41.11,41.16,81200.0,29.517,29.5313,29.4883,29.5241,81200.0
2013-08-30 15:05:00,41.16,41.17,41.13,41.16,79000.0,29.5241,29.5313,29.5026,29.5241,79000.0
2013-08-30 15:10:00,41.16,41.2,41.15,41.19,113500.0,29.5241,29.5528,29.517,29.5457,113500.0
2013-08-30 15:15:00,41.19,41.21,41.18,41.19,113200.0,29.5457,29.56,29.5385,29.5457,113200.0
2013-08-30 15:20:00,41.2,41.2,41.15,41.18,132100.0,29.5528,29.5528,29.517,29.5385,132100.0
2013-08-30 15:25:00,41.18,41.18,41.13,41.16,165600.0,29.5385,29.5385,29.5026,29.5241,165600.0
2013-08-30 15:30:00,41.15,41.15,41.09,41.1,211500.0,29.517,29.517,29.4739,29.4811,211500.0
2013-08-30 15:35:00,41.11,41.11,41.07,41.08,176600.0,29.4883,29.4883,29.4596,29.4668,176600.0
2013-08-30 15:40:00,41.07,41.08,40.99,41.0,366900.0,29.4596,29.4668,29.4022,29.4094,366900.0
2013-08-30 15:45:00,41.0,41.03,40.98,41.01,542300.0,29.4094,29.4309,29.395,29.4165,542300.0
2013-08-30 15:50:00,41.01,41.02,40.93,40.94,420200.0,29.4165,29.4237,29.3592,29.3663,420200.0
2013-08-30 15:55:00,40.93,41.09,40.92,41.04,1229100.0,29.3592,29.4739,29.352,29.4381,1229100.0
2013-09-03 09:30:00,41.65,41.85,41.59,41.7,747900.0,29.8756,30.0191,29.8326,29.9115,747900.0
2013-09-03 09:35:00,41.71,41.75,41.69,41.72,299500.0,29.9187,29.9473,29.9043,29.9258,299500.0
2013-09-03 09:40:00,41.73,41.75,41.66,41.7,259800.0,29.933,29.9473,29.8828,29.9115,259800.0
2013-09-03 09:45:00,41.7,41.7,41.59,41.66,301100.0,29.9115,29.9115,29.8326,29.8828,301100.0
2013-09-03 09:50:00,41.66,41.68,41.53,41.54,194100.0,29.8828,29.8971,29.7895,29.7967,194100.0
2013-09-03 09:55:00,41.54,41.62,41.53,41.55,157300.0,29.7967,29.8541,29.7895,29.8039,157300.0
2013-09-03 10:00:00,41.55,41.62,41.51,41.57,206700.0,29.8039,29.8541,29.7752,29.8182,206700.0
2013-09-03 10:05:00,41.57,41.59,41.47,41.5,293100.0,29.8182,29.8326,29.7465,29.768,293100.0
2013-09-03 10:10:00,41.5,41.6,41.5,41.55,264800.0,29.768,29.8398,29.768,29.8039,264800.0
2013-09-03 10:15:00,41.55,41.55,41.45,41.49,383200.0,29.8039,29.8039,29.7322,29.7608,383200.0
2013-09-03 10:20:00,41.49,41.51,41.43,41.51,202000.0,29.7608,29.7752,29.7178,29.7752,202000.0
2013-09-03 10:25:00,41.51,41.54,41.49,41.53,127400.0,29.7752,29.7967,29.7608,29.7895,127400.0
2013-09-03 10:30:00,41.53,41.53,41.51,41.52,74900.0,29.7895,29.7895,29.7752,29.7824,74900.0
2013-09-03 10:35:00,41.52,41.54,41.48,41.5,208800.0,29.7824,29.7967,29.7537,29.768,208800.0
2013-09-03 10:40:00,41.49,41.5,41.46,41.47,129800.0,29.7608,29.768,29.7393,29.7465,129800.0
2013-09-03 10:45:00,41.46,41.48,41.44,41.45,198700.0,29.7393,29.7537,29.725,29.7322,198700.0
2013-09-03 10:50:00,41.45,41.45,41.33,41.38,323600.0,29.7322,29.7322,29.6461,29.6819,323600.0
2013-09-03 10:55:00,41.39,41.43,41.38,41.4,223700.0,29.6891,29.7178,29.6819,29.6963,223700.0
2013-09-03 11:00:00,41.39,41.44,41.38,41.42,112200.0,29.6891,29.725,29.6819,29.7106,112200.0
2013-09-03 11:05:00,41.41,41.42,41.39,41.39,64600.0,29.7035,29.7106,29.6891,29.6891,64600.0
2013-09-03 11:10:00,41.4,41.46,41.39,41.46,212500.0,29.6963,29.7393,29.6891,29.7393,212500.0
2013-09-03 11:15:00,41.46,41.46,41.39,41.4,234000.0,29.7393,29.7393,29.6891,29.6963,234000.0
2013-09-03 11:20:00,41.4,41.41,41.3,41.33,225300.0,29.6963,29.7035,29.6246,29.6461,225300.0
2013-09-03 11:25:00,41.33,41.36,41.25,41.27,223000.0,29.6461,29.6676,29.5887,29.603,223000.0
2013-09-03 11:30:00,41.27,41.35,41.24,41.35,162700.0,29.603,29.6604,29.5815,29.6604,162700.0
2013-09-03 11:35:00,41.35,41.36,41.32,41.32,127800.0,29.6604,29.6676,29.6389,29.6389,127800.0
2013-09-03 11:40:00,41.32,41.35,41.3,41.31,132900.0,29.6389,29.6604,29.6246,29.6317,132900.0
2013-09-03 11:45:00,41.31,41.32,41.21,41.26,225400.0,29.6317,29.6389,29.56,29.5959,225400.0
2013-09-03 11:50:00,41.26,41.27,41.25,41.26,101700.0,29.5959,29.603,29.5887,29.5959,101700.0
2013-09-03 11:55:00,41.25,41.27,41.24,41.27,76700.0,29.5887,29.603,29.5815,29.603,76700.0
2013-09-03 12:00:00,41.27,41.3,41.23,41.27,145300.0,29.603,29.6246,29.5744,29.603,145300.0
2013-09-03 12:05:00,41.26,41.29,41.25,41.27,87200.0,29.5959,29.6174,29.5887,29.603,87200.0
2013-09-03 12:10:00,41.27,41.29,41.23,41.24,87700.0,29.603,29.6174,29.5744,29.5815,87700.0
2013-09-03 12:15:00,41.23,41.24,41.2,41.21,75400.0,29.5744,29.5815,29.5528,29.56,75400.0
2013-09-03 12:20:00,41.2,41.25,41.2,41.25,61900.0,29.5528,29.5887,29.5528,29.5887,61900.0
2013-09-03 12:25:00,41.25,41.25,41.23,41.25,90100.0,29.5887,29.5887,29.5744,29.5887,90100.0
2013-09-03 12:30:00,41.25,41.26,41.22,41.22,100600.0,29.5887,29.5959,29.5672,29.5672,100600.0
2013-09-03 12:35:00,41.23,41.24,41.2,41.23,57300.0,29.5744,29.5815,29.5528,29.5744,57300.0
2013-09-03 12:40:00,41.23,41.24,41.16,41.17,117400.0,29.5744,29.5815,29.5241,29.5313,117400.0
2013-09-03 12:45:00,41.18,41.18,41.1,41.13,149600.0,29.5385,29.5385,29.4811,29.5026,149600.0
2013-09-03 12:50:00,41.13,41.17,41.13,41.15,98000.0,29.5026,29.5313,29.5026,29.517,98000.0
2013-09-03 12:55:00,41.16,41.19,41.11,41.12,87000.0,29.5241,29.5457,29.4883,29.4954,87000.0
2013-09-03 13:00:00,41.12,41.13,41.06,41.06,95200.0,29.4954,29.5026,29.4524,29.4524,95200.0
2013-09-03 13:05:00,41.07,41.13,41.06,41.13,121200.0,29.4596,29.5026,29.4524,29.5026,121200.0
2013-09-03 13:10:00,41.13,41.19,41.13,41.18,94100.0,29.5026,29.5457,29.5026,29.5385,94100.0
2013-09-03 13:15:00,41.18,41.18,41.14,41.14,87400.0,29.5385,29.5385,29.5098,29.5098,87400.0
2013-09-03 13:20:00,41.14,41.19,41.13,41.19,127300.0,29.5098,29.5457,29.5026,29.5457,127300.0
2013-09-03 13:25:00,41.19,41.2,41.17,41.2,52700.0,29.5457,29.5528,29.5313,29.5528,52700.0
2013-09-03 13:30:00,41.2,41.21,41.19,41.21,67200.0,29.5528,29.56,29.5457,29.56,67200.0
2013-09-03 13:35:00,41.21,41.26,41.21,41.26,71500.0,29.56,29.5959,29.56,29.5959,71500.0
2013-09-03 13:40:00,41.26,41.27,41.23,41.23,107400.0,29.5959,29.603,29.5744,29.5744,107400.0
2013-09-03 13:45:00,41.23,41.24,41.15,41.17,176300.0,29.5744,29.5815,29.517,29.5313,176300.0
2013-09-03 13:50:00,41.16,41.22,41.16,41.21,119200.0,29.5241,29.5672,29.5241,29.56,119200.0
2013-09-03 13:55:00,41.21,41.22,41.19,41.22,235500.0,29.56,29.5672,29.5457,29.5672,235500.0
2013-09-03 14:00:00,41.22,41.27,41.22,41.27,145300.0,29.5672,29.603,29.5672,29.603,145300.0
2013-09-03 14:05:00,41.27,41.29,41.25,41.27,151100.0,29.603,29.6174,29.5887,29.603,151100.0
2013-09-03 14:10:00,41.27,41.32,41.26,41.3,107500.0,29.603,29.6389,29.5959,29.6246,107500.0
2013-09-03 14:15:00,41.31,41.32,41.25,41.25,111400.0,29.6317,29.6389,29.5887,29.5887,111400.0
2013-09-03 14:20:00,41.25,41.26,41.16,41.17,210300.0,29.5887,29.5959,29.5241,29.5313,210300.0
2013-09-03 14:25:00,41.18,41.24,41.16,41.23,196200.0,29.5385,29.5815,29.5241,29.5744,196200.0
2013-09-03 14:30:00,41.23,41.27,41.21,41.25,138900.0,29.5744,29.603,29.56,29.5887,138900.0
2013-09-03 14:35:00,41.24,41.24,41.18,41.18,105400.0,29.5815,29.5815,29.5385,29.5385,105400.0
2013-09-03 14:40:00,41.18,41.22,41.15,41.18,164100.0,29.5385,29.5672,29.517,29.5385,164100.0
2013-09-03 14:45:00,41.17,41.23,41.16,41.22,127300.0,29.5313,29.5744,29.5241,29.5672,127300.0
2013-09-03 14:50:00,41.22,41.22,41.15,41.2,144400.0,29.5672,29.5672,29.517,29.5528,144400.0
2013-09-03 14:55:00,41.2,41.25,41.19,41.25,184700.0,29.5528,29.5887,29.5457,29.5887,184700.0
2013-09-03 15:00:00,41.25,41.31,41.24,41.3,202100.0,29.5887,29.6317,29.5815,29.6246,202100.0
2013-09-03 15:05:00,41.31,41.39,41.3,41.37,318400.0,29.6317,29.6891,29.6246,29.6748,318400.0
2013-09-03 15:10:00,41.37,41.41,41.35,41.4,209000.0,29.6748,29.7035,29.6604,29.6963,209000.0
2013-09-03 15:15:00,41.4,41.44,41.38,41.39,244600.0,29.6963,29.725,29.6819,29.6891,244600.0
2013-09-03 15:20:00,41.39,41.4,41.34,41.34,140800.0,29.6891,29.6963,29.6533,29.6533,140800.0
2013-09-03 15:25:00,41.34,41.4,41.34,41.39,180900.0,29.6533,29.6963,29.6533,29.6891,180900.0
2013-09-03 15:30:00,41.39,41.42,41.37,41.39,183200.0,29.6891,29.7106,29.6748,29.6891,183200.0
2013-09-03 15:35:00,41.4,41.41,41.36,41.39,160400.0,29.6963,29.7035,29.6676,29.6891,160400.0
2013-09-03 15:40:00,41.4,41.47,41.4,41.45,368100.0,29.6963,29.7465,29.6963,29.7322,368100.0
2013-09-03 15:45:00,41.44,41.45,41.29,41.31,373000.0,29.725,29.7322,29.6174,29.6317,373000.0
2013-09-03 15:50:00,41.31,41.35,41.3,41.35,218700.0,29.6317,29.6604,29.6246,29.6604,218700.0
2013-09-03 15:55:00,41.35,41.38,41.32,41.38,712700.0,29.6604,29.6819,29.6389,29.6819,712700.0
2013-09-04 09:30:00,41.36,41.45,41.33,41.33,275700.0,29.6676,29.7322,29.6461,29.6461,275700.0
2013-09-04 09:35:00,41.32,41.35,41.25,41.26,206900.0,29.6389,29.6604,29.5887,29.5959,206900.0
2013-09-04 09:40:00,41.27,41.37,41.26,41.37,220800.0,29.603,29.6748,29.5959,29.6748,220800.0
2013-09-04 09:45:00,41.37,41.42,41.33,41.38,232600.0,29.6748,29.7106,29.6461,29.6819,232600.0
2013-09-04 09:50:00,41.39,41.47,41.39,41.46,119300.0,29.6891,29.7465,29.6891,29.7393,119300.0
2013-09-04 09:55:00,41.46,41.47,41.32,41.32,178900.0,29.7393,29.7465,29.6389,29.6389,178900.0
2013-09-04 10:00:00,41.33,41.43,41.32,41.42,254000.0,29.6461,29.7178,29.6389,29.7106,254000.0
2013-09-04 10:05:00,41.42,41.47,41.4,41.44,313900.0,29.7106,29.7465,29.6963,29.725,313900.0
2013-09-04 10:10:00,41.44,41.5,41.43,41.49,250800.0,29.725,29.768,29.7178,29.7608,250800.0
2013-09-04 10:15:00,41.5,41.55,41.5,41.55,154500.0,29.768,29.8039,29.768,29.8039,154500.0
2013-09-04 10:20:00,41.54,41.55,41.5,41.54,123300.0,29.7967,29.8039,29.768,29.7967,123300.0
2013-09-04 10:25:00,41.54,41.57,41.52,41.57,155900.0,29.7967,29.8182,29.7824,29.8182,155900.0
2013-09-04 10:30:00,41.57,41.58,41.53,41.55,99300.0,29.8182,29.8254,29.7895,29.8039,99300.0
2013-09-04 10:35:00,41.56,41.58,41.54,41.56,72700.0,29.8111,29.8254,29.7967,29.8111,72700.0
2013-09-04 10:40:00,41.58,41.63,41.57,41.6,203800.0,29.8254,29.8613,29.8182,29.8398,203800.0
2013-09-04 10:45:00,41.6,41.63,41.6,41.63,92600.0,29.8398,29.8613,29.8398,29.8613,92600.0
2013-09-04 10:50:00,41.63,41.66,41.63,41.66,76900.0,29.8613,29.8828,29.8613,29.8828,76900.0
2013-09-04 10:55:00,41.66,41.68,41.65,41.68,77600.0,29.8828,29.8971,29.8756,29.8971,77600.0
2013-09-04 11:00:00,41.67,41.74,41.66,41.72,166200.0,29.89,29.9402,29.8828,29.9258,166200.0
2013-09-04 11:05:00,41.72,41.73,41.64,41.67,204700.0,29.9258,29.933,29.8684,29.89,204700.0
2013-09-04 11:10:00,41.68,41.7,41.66,41.66,133200.0,29.8971,29.9115,29.8828,29.8828,133200.0
2013-09-04 11:15:00,41.66,41.67,41.62,41.62,135900.0,29.8828,29.89,29.8541,29.8541,135900.0
2013-09-04 11:20:00,41.62,41.63,41.57,41.58,154200.0,29.8541,29.8613,29.8182,29.8254,154200.0
2013-09-04 11:25:00,41.58,41.59,41.56,41.58,77700.0,29.8254,29.8326,29.8111,29.8254,77700.0
2013-09-04 11:30:00,41.57,41.63,41.56,41.62,125600.0,29.8182,29.8613,29.8111,29.8541,125600.0
2013-09-04 11:35:00,41.62,41.62,41.58,41.59,40600.0,29.8541,29.8541,29.8254,29.8326,40600.0
2013-09-04 11:40:00,41.58,41.67,41.58,41.66,247500.0,29.8254,29.89,29.8254,29.8828,247500.0
2013-09-04 11:45:00,41.67,41.68,41.6,41.62,127500.0,29.89,29.8971,29.8398,29.8541,127500.0
2013-09-04 11:50:00,41.62,41.67,41.61,41.67,97200.0,29.8541,29.89,29.8469,29.89,97200.0
2013-09-04 11:55:00,41.67,41.68,41.64,41.66,76300.0,29.89,29.8971,29.8684,29.8828,76300.0
2013-09-04 12:00:00,41.67,41.72,41.67,41.71,171300.0,29.89,29.9258,29.89,29.9187,171300.0
2013-09-04 12:05:00,41.72,41.72,41.68,41.69,97700.0,29.9258,29.9258,29.8971,29.9043,97700.0
2013-09-04 12:10:00,41.69,41.75,41.68,41.71,108600.0,29.9043,29.9473,29.8971,29.9187,108600.0
2013-09-04 12:15:00,41.71,41.72,41.66,41.66,52100.0,29.9187,29.9258,29.8828,29.8828,52100.0
2013-09-04 12:20:00,41.66,41.68,41.64,41.66,83600.0,29.8828,29.8971,29.8684,29.8828,83600.0
2013-09-04 12:25:00,41.66,41.67,41.64,41.64,51000.0,29.8828,29.89,29.8684,29.8684,51000.0
2013-09-04 12:30:00,41.64,41.65,41.62,41.64,118400.0,29.8684,29.8756,29.8541,29.8684,118400.0
2013-09-04 12:35:00,41.64,41.65,41.62,41.64,73400.0,29.8684,29.8756,29.8541,29.8684,73400.0
2013-09-04 12:40:00,41.64,41.65,41.59,41.59,44600.0,29.8684,29.8756,29.8326,29.8326,44600.0
2013-09-04 12:45:00,41.59,41.63,41.59,41.62,81500.0,29.8326,29.8613,29.8326,29.8541,81500.0
2013-09-04 12:50:00,41.61,41.62,41.57,41.58,66700.0,29.8469,29.8541,29.8182,29.8254,66700.0
2013-09-04 12:55:00,41.58,41.6,41.57,41.58,59700.0,29.8254,29.8398,29.8182,29.8254,59700.0
2013-09-04 13:00:00,41.58,41.58,41.54,41.55,101000.0,29.8254,29.8254,29.7967,29.8039,101000.0
2013-09-04 13:05:00,41.54,41.55,41.52,41.52,105700.0,29.7967,29.8039,29.7824,29.7824,105700.0
2013-09-04 13:10:00,41.53,41.53,41.51,41.51,29200.0,29.7895,29.7895,29.7752,29.7752,29200.0
2013-09-04 13:15:00,41.51,41.54,41.5,41.54,147300.0,29.7752,29.7967,29.768,29.7967,147300.0
2013-09-04 13:20:00,41.53,41.58,41.53,41.56,81300.0,29.7895,29.8254,29.7895,29.8111,81300.0
2013-09-04 13:25:00,41.57,41.57,41.54,41.55,84600.0,29.8182,29.8182,29.7967,29.8039,84600.0
2013-09-04 13:30:00,41.55,41.55,41.51,41.51,102900.0,29.8039,29.8039,29.7752,29.7752,102900.0
2013-09-04 13:35:00,41.51,41.54,41.51,41.53,78500.0,29.7752,29.7967,29.7752,29.7895,78500.0
2013-09-04 13:40:00,41.52,41.55,41.51,41.53,97900.0,29.7824,29.8039,29.7752,29.7895,97900.0
2013-09-04 13:45:00,41.53,41.53,41.49,41.5,129900.0,29.7895,29.7895,29.7608,29.768,129900.0
2013-09-04 13:50:00,41.51,41.51,41.43,41.46,109600.0,29.7752,29.7752,29.7178,29.7393,109600.0
2013-09-04 13:55:00,41.46,41.47,41.45,41.46,85000.0,29.7393,29.7465,29.7322,29.7393,85000.0
2013-09-04 14:00:00,41.47,41.51,41.45,41.5,118300.0,29.7465,29.7752,29.7322,29.768,118300.0
2013-09-04 14:05:00,41.5,41.52,41.45,41.45,106200.0,29.768,29.7824,29.7322,29.7322,106200.0
2013-09-04 14:10:00,41.45,41.46,41.42,41.42,118400.0,29.7322,29.7393,29.7106,29.7106,118400.0
2013-09-04 14:15:00,41.43,41.44,41.41,41.44,123400.0,29.7178,29.725,29.7035,29.725,123400.0
2013-09-04 14:20:00,41.44,41.44,41.42,41.43,124100.0,29.725,29.725,29.7106,29.7178,124100.0
2013-09-04 14:25:00,41.43,41.44,41.41,41.43,96900.0,29.7178,29.725,29.7035,29.7178,96900.0
2013-09-04 14:30:00,41.43,41.43,41.4,41.42,126500.0,29.7178,29.7178,29.6963,29.7106,126500.0
2013-09-04 14:35:00,41.41,41.42,41.39,41.4,141100.0,29.7035,29.7106,29.6891,29.6963,141100.0
2013-09-04 14:40:00,41.39,41.42,41.39,41.41,86100.0,29.6891,29.7106,29.6891,29.7035,86100.0
2013-09-04 14:45:00,41.41,41.41,41.39,41.4,76700.0,29.7035,29.7035,29.6891,29.6963,76700.0
2013-09-04 14:50:00,41.4,41.41,41.39,41.41,74800.0,29.6963,29.7035,29.6891,29.7035,74800.0
2013-09-04 14:55:00,41.4,41.46,41.4,41.45,173200.0,29.6963,29.7393,29.6963,29.7322,173200.0
2013-09-04 15:00:00,41.44,41.45,41.42,41.43,76400.0,29.725,29.7322,29.7106,29.7178,76400.0
2013-09-04 15:05:00,41.43,41.44,41.42,41.44,165200.0,29.7178,29.725,29.7106,29.725,165200.0
2013-09-04 15:10:00,41.44,41.44,41.42,41.43,95500.0,29.725,29.725,29.7106,29.7178,95500.0
2013-09-04 15:15:00,41.43,41.48,41.41,41.48,197800.0,29.7178,29.7537,29.7035,29.7537,197800.0
2013-09-04 15:20:00,41.48,41.5,41.37,41.41,355900.0,29.7537,29.768,29.6748,29.7035,355900.0
2013-09-04 15:25:00,41.41,41.52,41.41,41.48,267800.0,29.7035,29.7824,29.7035,29.7537,267800.0
2013-09-04 15:30:00,41.48,41.49,41.41,41.43,205700.0,29.7537,29.7608,29.7035,29.7178,205700.0
2013-09-04 15:35:00,41.42,41.45,41.41,41.43,148600.0,29.7106,29.7322,29.7035,29.7178,148600.0
2013-09-04 15:40:00,41.43,41.48,41.42,41.47,182400.0,29.7178,29.7537,29.7106,29.7465,182400.0
2013-09-04 15:45:00,41.47,41.49,41.46,41.48,368700.0,29.7465,29.7608,29.7393,29.7537,368700.0
2013-09-04 15:50:00,41.49,41.49,41.44,41.45,180900.0,29.7608,29.7608,29.725,29.7322,180900.0
2013-09-04 15:55:00,41.45,41.5,41.39,41.5,662200.0,29.7322,29.768,29.6891,29.768,662200.0
2013-09-05 09:30:00,41.53,41.63,41.5,41.6,321700.0,29.7895,29.8613,29.768,29.8398,321700.0
2013-09-05 09:35:00,41.6,41.73,41.6,41.63,298800.0,29.8398,29.933,29.8398,29.8613,298800.0
2013-09-05 09:40:00,41.63,41.67,41.59,41.66,247000.0,29.8613,29.89,29.8326,29.8828,247000.0
2013-09-05 09:45:00,41.65,41.69,41.64,41.69,221300.0,29.8756,29.9043,29.8684,29.9043,221300.0
2013-09-05 09:50:00,41.69,41.74,41.68,41.74,215100.0,29.9043,29.9402,29.8971,29.9402,215100.0
2013-09-05 09:55:00,41.74,41.82,41.73,41.8,130700.0,29.9402,29.9976,29.933,29.9832,130700.0
2013-09-05 10:00:00,41.8,41.84,41.78,41.83,216000.0,29.9832,30.0119,29.9689,30.0047,216000.0
2013-09-05 10:05:00,41.83,41.85,41.78,41.84,201700.0,30.0047,30.0191,29.9689,30.0119,201700.0
2013-09-05 10:10:00,41.84,41.9,41.83,41.87,116900.0,30.0119,30.0549,30.0047,30.0334,116900.0
2013-09-05 10:15:00,41.88,41.94,41.87,41.94,124300.0,30.0406,30.0836,30.0334,30.0836,124300.0
2013-09-05 10:20:00,41.94,41.94,41.88,41.91,209900.0,30.0836,30.0836,30.0406,30.0621,209900.0
2013-09-05 10:25:00,41.91,41.94,41.9,41.92,116700.0,30.0621,30.0836,30.0549,30.0693,116700.0
2013-09-05 10:30:00,41.92,41.92,41.82,41.86,138900.0,30.0693,30.0693,29.9976,30.0263,138900.0
2013-09-05 10:35:00,41.86,41.87,41.84,41.86,102600.0,30.0263,30.0334,30.0119,30.0263,102600.0
2013-09-05 10:40:00,41.86,41.89,41.85,41.89,147400.0,30.0263,30.0478,30.0191,30.0478,147400.0
2013-09-05 10:45:00,41.89,41.94,41.87,41.94,207300.0,30.0478,30.0836,30.0334,30.0836,207300.0
2013-09-05 10:50:00,41.94,41.97,41.93,41.96,109900.0,30.0836,30.1052,30.0765,30.098,109900.0
2013-09-05 10:55:00,41.97,41.98,41.91,41.91,174600.0,30.1052,30.1123,30.0621,30.0621,174600.0
2013-09-05 11:00:00,41.91,41.99,41.91,41.97,220800.0,30.0621,30.1195,30.0621,30.1052,220800.0
2013-09-05 11:05:00,41.98,41.99,41.95,41.99,136700.0,30.1123,30.1195,30.0908,30.1195,136700.0
2013-09-05 11:10:00,41.99,42.0,41.98,41.98,140000.0,30.1195,30.1267,30.1123,30.1123,140000.0
2013-09-05 11:15:00,41.98,41.99,41.96,41.97,115600.0,30.1123,30.1195,30.098,30.1052,115600.0
2013-09-05 11:20:00,41.98,41.98,41.89,41.89,68100.0,30.1123,30.1123,30.0478,30.0478,68100.0
2013-09-05 11:25:00,41.89,41.95,41.89,41.91,162600.0,30.0478,30.0908,30.0478,30.0621,162600.0
2013-09-05 11:30:00,41.91,41.93,41.9,41.92,111800.0,30.0621,30.0765,30.0549,30.0693,111800.0
2013-09-05 11:35:00,41.91,41.92,41.87,41.88,80600.0,30.0621,30.0693,30.0334,30.0406,80600.0
2013-09-05 11:40:00,41.87,41.91,41.87,41.88,103500.0,30.0334,30.0621,30.0334,30.0406,103500.0
2013-09-05 11:45:00,41.89,41.92,41.88,41.91,88200.0,30.0478,30.0693,30.0406,30.0621,88200.0
2013-09-05 11:50:00,41.9,41.91,41.89,41.9,63800.0,30.0549,30.0621,30.0478,30.0549,63800.0
2013-09-05 11:55:00,41.91,41.92,41.89,41.92,42300.0,30.0621,30.0693,30.0478,30.0693,42300.0
2013-09-05 12:00:00,41.91,41.91,41.89,41.91,60300.0,30.0621,30.0621,30.0478,30.0621,60300.0
2013-09-05 12:05:00,41.91,41.92,41.89,41.89,43700.0,30.0621,30.0693,30.0478,30.0478,43700.0
2013-09-05 12:10:00,41.9,41.9,41.85,41.86,39400.0,30.0549,30.0549,30.0191,30.0263,39400.0
2013-09-05 12:15:00,41.85,41.85,41.82,41.83,64100.0,30.0191,30.0191,29.9976,30.0047,64100.0
2013-09-05 12:20:00,41.83,41.88,41.83,41.87,37700.0,30.0047,30.0406,30.0047,30.0334,37700.0
2013-09-05 12:25:00,41.86,41.88,41.86,41.88,26400.0,30.0263,30.0406,30.0263,30.0406,26400.0
2013-09-05 12:30:00,41.88,41.88,41.84,41.86,39900.0,30.0406,30.0406,30.0119,30.0263,39900.0
2013-09-05 12:35:00,41.86,41.87,41.85,41.86,30800.0,30.0263,30.0334,30.0191,30.0263,30800.0
2013-09-05 12:40:00,41.86,41.88,41.86,41.87,31300.0,30.0263,30.0406,30.0263,30.0334,31300.0
2013-09-05 12:45:00,41.86,41.88,41.86,41.86,39900.0,30.0263,30.0406,30.0263,30.0263,39900.0
2013-09-05 12:50:00,41.87,41.87,41.85,41.86,43100.0,30.0334,30.0334,30.0191,30.0263,43100.0
2013-09-05 12:55:00,41.86,41.87,41.85,41.86,68900.0,30.0263,30.0334,30.0191,30.0263,68900.0
2013-09-05 13:00:00,41.86,41.88,41.84,41.87,90900.0,30.0263,30.0406,30.0119,30.0334,90900.0
2013-09-05 13:05:00,41.87,41.88,41.82,41.83,100700.0,30.0334,30.0406,29.9976,30.0047,100700.0
2013-09-05 13:10:00,41.83,41.83,41.8,41.83,51400.0,30.0047,30.0047,29.9832,30.0047,51400.0
2013-09-05 13:15:00,41.83,41.85,41.83,41.85,32200.0,30.0047,30.0191,30.0047,30.0191,32200.0
2013-09-05 13:20:00,41.84,41.86,41.84,41.86,60800.0,30.0119,30.0263,30.0119,30.0263,60800.0
2013-09-05 13:25:00,41.86,41.86,41.84,41.86,28300.0,30.0263,30.0263,30.0119,30.0263,28300.0
2013-09-05 13:30:00,41.85,41.88,41.85,41.86,56700.0,30.0191,30.0406,30.0191,30.0263,56700.0
2013-09-05 13:35:00,41.86,41.87,41.85,41.87,55800.0,30.0263,30.0334,30.0191,30.0334,55800.0
2013-09-05 13:40:00,41.87,41.93,41.86,41.93,69600.0,30.0334,30.0765,30.0263,30.0765,69600.0
2013-09-05 13:45:00,41.93,41.94,41.91,41.93,55700.0,30.0765,30.0836,30.0621,30.0765,55700.0
2013-09-05 13:50:00,41.94,41.94,41.89,41.89,100900.0,30.0836,30.0836,30.0478,30.0478,100900.0
2013-09-05 13:55:00,41.89,41.89,41.86,41.87,63800.0,30.0478,30.0478,30.0263,30.0334,63800.0
2013-09-05 14:00:00,41.86,41.88,41.85,41.88,49300.0,30.0263,30.0406,30.0191,30.0406,49300.0
2013-09-05 14:05:00,41.87,41.88,41.86,41.87,90800.0,30.0334,30.0406,30.0263,30.0334,90800.0
2013-09-05 14:10:00,41.88,41.89,41.87,41.89,25900.0,30.0406,30.0478,30.0334,30.0478,25900.0
2013-09-05 14:15:00,41.89,41.91,41.88,41.89,47600.0,30.0478,30.0621,30.0406,30.0478,47600.0
2013-09-05 14:20:00,41.89,41.89,41.86,41.86,63900.0,30.0478,30.0478,30.0263,30.0263,63900.0
2013-09-05 14:25:00,41.86,41.87,41.85,41.86,47600.0,30.0263,30.0334,30.0191,30.0263,47600.0
2013-09-05 14:30:00,41.86,41.89,41.86,41.88,57500.0,30.0263,30.0478,30.0263,30.0406,57500.0
2013-09-05 14:35:00,41.88,41.9,41.88,41.9,35200.0,30.0406,30.0549,30.0406,30.0549,35200.0
2013-09-05 14:40:00,41.9,41.91,41.89,41.91,47000.0,30.0549,30.0621,30.0478,30.0621,47000.0
2013-09-05 14:45:00,41.91,41.91,41.89,41.91,67100.0,30.0621,30.0621,30.0478,30.0621,67100.0
2013-09-05 14:50:00,41.9,41.95,41.9,41.95,58600.0,30.0549,30.0908,30.0549,30.0908,58600.0
2013-09-05 14:55:00,41.94,41.95,41.9,41.91,81200.0,30.0836,30.0908,30.0549,30.0621,81200.0
2013-09-05 15:00:00,41.91,41.91,41.87,41.87,55700.0,30.0621,30.0621,30.0334,30.0334,55700.0
2013-09-05 15:05:00,41.88,41.88,41.85,41.85,77100.0,30.0406,30.0406,30.0191,30.0191,77100.0
2013-09-05 15:10:00,41.85,41.89,41.85,41.88,73000.0,30.0191,30.0478,30.0191,30.0406,73000.0
2013-09-05 15:15:00,41.88,41.89,41.85,41.88,114400.0,30.0406,30.0478,30.0191,30.0406,114400.0
2013-09-05 15:20:00,41.88,41.89,41.85,41.86,101900.0,30.0406,30.0478,30.0191,30.0263,101900.0
2013-09-05 15:25:00,41.86,41.88,41.85,41.88,111100.0,30.0263,30.0406,30.0191,30.0406,111100.0
2013-09-05 15:30:00,41.88,41.88,41.85,41.85,103400.0,30.0406,30.0406,30.0191,30.0191,103400.0
2013-09-05 15:35:00,41.85,41.86,41.83,41.84,246600.0,30.0191,30.0263,30.0047,30.0119,246600.0
2013-09-05 15:40:00,41.85,41.86,41.81,41.81,177000.0,30.0191,30.0263,29.9904,29.9904,177000.0
2013-09-05 15:45:00,41.82,41.83,41.8,41.82,195300.0,29.9976,30.0047,29.9832,29.9976,195300.0
2013-09-05 15:50:00,41.82,41.84,41.82,41.83,291800.0,29.9976,30.0119,29.9976,30.0047,291800.0
2013-09-05 15:55:00,41.83,41.85,41.74,41.84,1415400.0,30.0047,30.0191,29.9402,30.0119,1415400.0
2013-09-06 09:30:00,42.01,42.02,41.66,41.76,689700.0,30.1338,30.141,29.8828,29.9545,689700.0
2013-09-06 09:35:00,41.77,41.85,41.7,41.71,277600.0,29.9617,30.0191,29.9115,29.9187,277600.0
2013-09-06 09:40:00,41.71,41.72,41.41,41.48,394100.0,29.9187,29.9258,29.7035,29.7537,394100.0
2013-09-06 09:45:00,41.48,41.51,41.36,41.5,581000.0,29.7537,29.7752,29.6676,29.768,581000.0
2013-09-06 09:50:00,41.5,41.54,41.43,41.49,328800.0,29.768,29.7967,29.7178,29.7608,328800.0
2013-09-06 09:55:00,41.49,41.52,41.4,41.42,220000.0,29.7608,29.7824,29.6963,29.7106,220000.0
2013-09-06 10:00:00,41.41,41.41,41.2,41.23,389100.0,29.7035,29.7035,29.5528,29.5744,389100.0
2013-09-06 10:05:00,41.25,41.39,41.22,41.39,191300.0,29.5887,29.6891,29.5672,29.6891,191300.0
2013-09-06 10:10:00,41.4,41.46,41.36,41.4,140800.0,29.6963,29.7393,29.6676,29.6963,140800.0
2013-09-06 10:15:00,41.4,41.5,41.4,41.48,190700.0,29.6963,29.768,29.6963,29.7537,190700.0
2013-09-06 10:20:00,41.47,41.5,41.45,41.46,202300.0,29.7465,29.768,29.7322,29.7393,202300.0
2013-09-06 10:25:00,41.45,41.48,41.43,41.47,297700.0,29.7322,29.7537,29.7178,29.7465,297700.0
2013-09-06 10:30:00,41.47,41.51,41.42,41.44,125600.0,29.7465,29.7752,29.7106,29.725,125600.0
2013-09-06 10:35:00,41.44,41.45,41.37,41.37,134000.0,29.725,29.7322,29.6748,29.6748,134000.0
2013-09-06 10:40:00,41.38,41.53,41.37,41.52,201700.0,29.6819,29.7895,29.6748,29.7824,201700.0
2013-09-06 10:45:00,41.52,41.55,41.51,41.52,123800.0,29.7824,29.8039,29.7752,29.7824,123800.0
2013-09-06 10:50:00,41.53,41.56,41.51,41.52,84000.0,29.7895,29.8111,29.7752,29.7824,84000.0
2013-09-06 10:55:00,41.52,41.61,41.52,41.6,160100.0,29.7824,29.8469,29.7824,29.8398,160100.0
2013-09-06 11:00:00,41.6,41.66,41.6,41.65,80700.0,29.8398,29.8828,29.8398,29.8756,80700.0
2013-09-06 11:05:00,41.65,41.7,41.62,41.62,90700.0,29.8756,29.9115,29.8541,29.8541,90700.0
2013-09-06 11:10:00,41.63,41.64,41.59,41.62,115300.0,29.8613,29.8684,29.8326,29.8541,115300.0
2013-09-06 11:15:00,41.63,41.64,41.6,41.6,122600.0,29.8613,29.8684,29.8398,29.8398,122600.0
2013-09-06 11:20:00,41.61,41.62,41.57,41.58,158700.0,29.8469,29.8541,29.8182,29.8254,158700.0
2013-09-06 11:25:00,41.58,41.64,41.58,41.62,115100.0,29.8254,29.8684,29.8254,29.8541,115100.0
2013-09-06 11:30:00,41.62,41.63,41.6,41.63,105600.0,29.8541,29.8613,29.8398,29.8613,105600.0
2013-09-06 11:35:00,41.64,41.66,41.61,41.62,98800.0,29.8684,29.8828,29.8469,29.8541,98800.0
2013-09-06 11:40:00,41.62,41.68,41.62,41.68,182200.0,29.8541,29.8971,29.8541,29.8971,182200.0
2013-09-06 11:45:00,41.68,41.69,41.67,41.69,94500.0,29.8971,29.9043,29.89,29.9043,94500.0
2013-09-06 11:50:00,41.69,41.69,41.65,41.66,116400.0,29.9043,29.9043,29.8756,29.8828,116400.0
2013-09-06 11:55:00,41.66,41.69,41.66,41.68,102100.0,29.8828,29.9043,29.8828,29.8971,102100.0
2013-09-06 12:00:00,41.68,41.69,41.66,41.66,87700.0,29.8971,29.9043,29.8828,29.8828,87700.0
2013-09-06 12:05:00,41.66,41.67,41.64,41.65,54400.0,29.8828,29.89,29.8684,29.8756,54400.0
2013-09-06 12:10:00,41.65,41.65,41.61,41.63,101100.0,29.8756,29.8756,29.8469,29.8613,101100.0
2013-09-06 12:15:00,41.63,41.67,41.62,41.67,123100.0,29.8613,29.89,29.8541,29.89,123100.0
2013-09-06 12:20:00,41.67,41.68,41.64,41.65,161800.0,29.89,29.8971,29.8684,29.8756,161800.0
2013-09-06 12:25:00,41.66,41.66,41.62,41.62,177700.0,29.8828,29.8828,29.8541,29.8541,177700.0
2013-09-06 12:30:00,41.62,41.63,41.6,41.61,85300.0,29.8541,29.8613,29.8398,29.8469,85300.0
2013-09-06 12:35:00,41.61,41.61,41.55,41.58,142600.0,29.8469,29.8469,29.8039,29.8254,142600.0
2013-09-06 12:40:00,41.57,41.62,41.57,41.62,142000.0,29.8182,29.8541,29.8182,29.8541,142000.0
2013-09-06 12:45:00,41.61,41.62,41.58,41.6,77300.0,29.8469,29.8541,29.8254,29.8398,77300.0
2013-09-06 12:50:00,41.59,41.61,41.58,41.59,52800.0,29.8326,29.8469,29.8254,29.8326,52800.0
2013-09-06 12:55:00,41.6,41.62,41.59,41.59,85100.0,29.8398,29.8541,29.8326,29.8326,85100.0
2013-09-06 13:00:00,41.6,41.63,41.59,41.63,146600.0,29.8398,29.8613,29.8326,29.8613,146600.0
2013-09-06 13:05:00,41.63,41.65,41.62,41.63,52000.0,29.8613,29.8756,29.8541,29.8613,52000.0
2013-09-06 13:10:00,41.63,41.65,41.62,41.65,60700.0,29.8613,29.8756,29.8541,29.8756,60700.0
2013-09-06 13:15:00,41.65,41.69,41.64,41.69,72100.0,29.8756,29.9043,29.8684,29.9043,72100.0
2013-09-06 13:20:00,41.69,41.7,41.64,41.64,90300.0,29.9043,29.9115,29.8684,29.8684,90300.0
2013-09-06 13:25:00,41.64,41.66,41.64,41.65,51500.0,29.8684,29.8828,29.8684,29.8756,51500.0
2013-09-06 13:30:00,41.64,41.7,41.64,41.7,58900.0,29.8684,29.9115,29.8684,29.9115,58900.0
2013-09-06 13:35:00,41.69,41.7,41.69,41.7,55100.0,29.9043,29.9115,29.9043,29.9115,55100.0
2013-09-06 13:40:00,41.7,41.71,41.66,41.69,72900.0,29.9115,29.9187,29.8828,29.9043,72900.0
2013-09-06 13:45:00,41.69,41.75,41.68,41.75,89700.0,29.9043,29.9473,29.8971,29.9473,89700.0
2013-09-06 13:50:00,41.75,41.76,41.72,41.73,106000.0,29.9473,29.9545,29.9258,29.933,106000.0
2013-09-06 13:55:00,41.72,41.73,41.71,41.72,31900.0,29.9258,29.933,29.9187,29.9258,31900.0
2013-09-06 14:00:00,41.72,41.75,41.71,41.73,51800.0,29.9258,29.9473,29.9187,29.933,51800.0
2013-09-06 14:05:00,41.74,41.78,41.73,41.75,75700.0,29.9402,29.9689,29.933,29.9473,75700.0
2013-09-06 14:10:00,41.76,41.76,41.69,41.69,90000.0,29.9545,29.9545,29.9043,29.9043,90000.0
2013-09-06 14:15:00,41.69,41.7,41.65,41.66,188900.0,29.9043,29.9115,29.8756,29.8828,188900.0
2013-09-06 14:20:00,41.66,41.67,41.64,41.64,80500.0,29.8828,29.89,29.8684,29.8684,80500.0
2013-09-06 14:25:00,41.65,41.66,41.64,41.66,96400.0,29.8756,29.8828,29.8684,29.8828,96400.0
2013-09-06 14:30:00,41.66,41.67,41.64,41.64,128100.0,29.8828,29.89,29.8684,29.8684,128100.0
2013-09-06 14:35:00,41.64,41.69,41.64,41.67,80300.0,29.8684,29.9043,29.8684,29.89,80300.0
2013-09-06 14:40:00,41.67,41.68,41.63,41.63,118000.0,29.89,29.8971,29.8613,29.8613,118000.0
2013-09-06 14:45:00,41.63,41.64,41.59,41.61,102000.0,29.8613,29.8684,29.8326,29.8469,102000.0
2013-09-06 14:50:00,41.61,41.61,41.58,41.61,139200.0,29.8469,29.8469,29.8254,29.8469,139200.0
2013-09-06 14:55:00,41.61,41.61,41.53,41.53,148900.0,29.8469,29.8469,29.7895,29.7895,148900.0
2013-09-06 15:00:00,41.53,41.54,41.52,41.53,176700.0,29.7895,29.7967,29.7824,29.7895,176700.0
2013-09-06 15:05:00,41.53,41.58,41.46,41.47,259600.0,29.7895,29.8254,29.7393,29.7465,259600.0
2013-09-06 15:10:00,41.47,41.48,41.41,41.46,243500.0,29.7465,29.7537,29.7035,29.7393,243500.0
2013-09-06 15:15:00,41.46,41.52,41.46,41.52,129500.0,29.7393,29.7824,29.7393,29.7824,129500.0
2013-09-06 15:20:00,41.53,41.56,41.52,41.54,144600.0,29.7895,29.8111,29.7824,29.7967,144600.0
2013-09-06 15:25:00,41.54,41.58,41.53,41.57,124000.0,29.7967,29.8254,29.7895,29.8182,124000.0
2013-09-06 15:30:00,41.57,41.57,41.54,41.54,156000.0,29.8182,29.8182,29.7967,29.7967,156000.0
2013-09-06 15:35:00,41.54,41.55,41.49,41.53,205800.0,29.7967,29.8039,29.7608,29.7895,205800.0
2013-09-06 15:40:00,41.54,41.55,41.5,41.5,170400.0,29.7967,29.8039,29.768,29.768,170400.0
2013-09-06 15:45:00,41.5,41.51,41.45,41.45,424400.0,29.768,29.7752,29.7322,29.7322,424400.0
2013-09-06 15:50:00,41.46,41.54,41.45,41.54,334400.0,29.7393,29.7967,29.7322,29.7967,334400.0
2013-09-06 15:55:00,41.54,41.54,41.4,41.42,1019300.0,29.7967,29.7967,29.6963,29.7106,1019300.0
2013-09-09 09:30:00,41.52,41.54,41.31,41.39,605900.0,29.7824,29.7967,29.6317,29.6891,605900.0
2013-09-09 09:35:00,41.4,41.43,41.32,41.36,390800.0,29.6963,29.7178,29.6389,29.6676,390800.0
2013-09-09 09:40:00,41.35,41.43,41.34,41.41,338700.0,29.6604,29.7178,29.6533,29.7035,338700.0
2013-09-09 09:45:00,41.41,41.52,41.41,41.49,416400.0,29.7035,29.7824,29.7035,29.7608,416400.0
2013-09-09 09:50:00,41.48,41.52,41.45,41.47,361100.0,29.7537,29.7824,29.7322,29.7465,361100.0
2013-09-09 09:55:00,41.47,41.47,41.35,41.36,307400.0,29.7465,29.7465,29.6604,29.6676,307400.0
2013-09-09 10:00:00,41.36,41.4,41.28,41.32,564400.0,29.6676,29.6963,29.6102,29.6389,564400.0
2013-09-09 10:05:00,41.32,41.32,41.21,41.28,678400.0,29.6389,29.6389,29.56,29.6102,678400.0
2013-09-09 10:10:00,41.27,41.3,41.22,41.23,273200.0,29.603,29.6246,29.5672,29.5744,273200.0
2013-09-09 10:15:00,41.24,41.25,41.13,41.13,743600.0,29.5815,29.5887,29.5026,29.5026,743600.0
2013-09-09 10:20:00,41.14,41.16,41.11,41.11,309100.0,29.5098,29.5241,29.4883,29.4883,309100.0
2013-09-09 10:25:00,41.12,41.13,41.05,41.05,494600.0,29.4954,29.5026,29.4452,29.4452,494600.0
2013-09-09 10:30:00,41.05,41.15,41.05,41.15,204300.0,29.4452,29.517,29.4452,29.517,204300.0
2013-09-09 10:35:00,41.15,41.17,41.07,41.07,318000.0,29.517,29.5313,29.4596,29.4596,318000.0
2013-09-09 10:40:00,41.07,41.08,41.0,41.03,529100.0,29.4596,29.4668,29.4094,29.4309,529100.0
2013-09-09 10:45:00,41.03,41.09,41.02,41.06,217000.0,29.4309,29.4739,29.4237,29.4524,217000.0
2013-09-09 10:50:00,41.06,41.1,41.02,41.03,239900.0,29.4524,29.4811,29.4237,29.4309,239900.0
2013-09-09 10:55:00,41.02,41.06,41.01,41.01,429000.0,29.4237,29.4524,29.4165,29.4165,429000.0
2013-09-09 11:00:00,41.02,41.02,40.91,40.91,466000.0,29.4237,29.4237,29.3448,29.3448,466000.0
2013-09-09 11:05:00,40.92,40.95,40.89,40.91,591400.0,29.352,29.3735,29.3305,29.3448,591400.0
2013-09-09 11:10:00,40.91,41.01,40.91,40.99,476700.0,29.3448,29.4165,29.3448,29.4022,476700.0
2013-09-09 11:15:00,41.0,41.01,40.9,40.92,431100.0,29.4094,29.4165,29.3376,29.352,431100.0
2013-09-09 11:20:00,40.92,40.97,40.91,40.96,426600.0,29.352,29.3879,29.3448,29.3807,426600.0
2013-09-09 11:25:00,40.97,40.99,40.96,40.99,185100.0,29.3879,29.4022,29.3807,29.4022,185100.0
2013-09-09 11:30:00,40.99,41.0,40.97,40.98,189900.0,29.4022,29.4094,29.3879,29.395,189900.0
2013-09-09 11:35:00,40.98,41.06,40.98,41.06,239900.0,29.395,29.4524,29.395,29.4524,239900.0
2013-09-09 11:40:00,41.05,41.14,41.05,41.14,133500.0,29.4452,29.5098,29.4452,29.5098,133500.0
2013-09-09 11:45:00,41.14,41.17,41.11,41.17,156100.0,29.5098,29.5313,29.4883,29.5313,156100.0
2013-09-09 11:50:00,41.16,41.21,41.16,41.2,492800.0,29.5241,29.56,29.5241,29.5528,492800.0
2013-09-09 11:55:00,41.2,41.24,41.2,41.23,213000.0,29.5528,29.5815,29.5528,29.5744,213000.0
2013-09-09 12:00:00,41.23,41.31,41.23,41.31,227800.0,29.5744,29.6317,29.5744,29.6317,227800.0
2013-09-09 12:05:00,41.3,41.37,41.3,41.34,208900.0,29.6246,29.6748,29.6246,29.6533,208900.0
2013-09-09 12:10:00,41.33,41.41,41.3,41.41,234700.0,29.6461,29.7035,29.6246,29.7035,234700.0
2013-09-09 12:15:00,41.4,41.5,41.4,41.44,441600.0,29.6963,29.768,29.6963,29.725,441600.0
2013-09-09 12:20:00,41.45,41.5,41.42,41.49,296900.0,29.7322,29.768,29.7106,29.7608,296900.0
2013-09-09 12:25:00,41.49,41.5,41.42,41.44,196600.0,29.7608,29.768,29.7106,29.725,196600.0
2013-09-09 12:30:00,41.45,41.45,41.43,41.44,137100.0,29.7322,29.7322,29.7178,29.725,137100.0
2013-09-09 12:35:00,41.44,41.47,41.4,41.45,186100.0,29.725,29.7465,29.6963,29.7322,186100.0
2013-09-09 12:40:00,41.45,41.46,41.42,41.42,75500.0,29.7322,29.7393,29.7106,29.7106,75500.0
2013-09-09 12:45:00,41.43,41.46,41.42,41.45,126400.0,29.7178,29.7393,29.7106,29.7322,126400.0
2013-09-09 12:50:00,41.45,41.48,41.44,41.45,183000.0,29.7322,29.7537,29.725,29.7322,183000.0
2013-09-09 12:55:00,41.46,41.5,41.45,41.5,80200.0,29.7393,29.768,29.7322,29.768,80200.0
2013-09-09 13:00:00,41.49,41.5,41.48,41.5,83900.0,29.7608,29.768,29.7537,29.768,83900.0
2013-09-09 13:05:00,41.5,41.52,41.49,41.52,134700.0,29.768,29.7824,29.7608,29.7824,134700.0
2013-09-09 13:10:00,41.52,41.52,41.51,41.51,56700.0,29.7824,29.7824,29.7752,29.7752,56700.0
2013-09-09 13:15:00,41.52,41.52,41.51,41.51,133400.0,29.7824,29.7824,29.7752,29.7752,133400.0
2013-09-09 13:20:00,41.51,41.52,41.49,41.5,147200.0,29.7752,29.7824,29.7608,29.768,147200.0
2013-09-09 13:25:00,41.5,41.51,41.46,41.46,107600.0,29.768,29.7752,29.7393,29.7393,107600.0
2013-09-09 13:30:00,41.46,41.5,41.45,41.47,92600.0,29.7393,29.768,29.7322,29.7465,92600.0
2013-09-09 13:35:00,41.48,41.48,41.46,41.46,52900.0,29.7537,29.7537,29.7393,29.7393,52900.0
2013-09-09 13:40:00,41.46,41.47,41.44,41.46,96800.0,29.7393,29.7465,29.725,29.7393,96800.0
2013-09-09 13:45:00,41.46,41.48,41.43,41.44,145000.0,29.7393,29.7537,29.7178,29.725,145000.0
2013-09-09 13:50:00,41.44,41.44,41.42,41.43,83000.0,29.725,29.725,29.7106,29.7178,83000.0
2013-09-09 13:55:00,41.42,41.44,41.4,41.44,192700.0,29.7106,29.725,29.6963,29.725,192700.0
2013-09-09 14:00:00,41.44,41.5,41.43,41.5,126500.0,29.725,29.768,29.7178,29.768,126500.0
2013-09-09 14:05:00,41.5,41.55,41.49,41.55,140000.0,29.768,29.8039,29.7608,29.8039,140000.0
2013-09-09 14:10:00,41.55,41.57,41.54,41.55,178400.0,29.8039,29.8182,29.7967,29.8039,178400.0
2013-09-09 14:15:00,41.55,41.64,41.54,41.63,424300.0,29.8039,29.8684,29.7967,29.8613,424300.0
2013-09-09 14:20:00,41.63,41.67,41.63,41.65,268100.0,29.8613,29.89,29.8613,29.8756,268100.0
2013-09-09 14:25:00,41.65,41.65,41.57,41.57,134800.0,29.8756,29.8756,29.8182,29.8182,134800.0
2013-09-09 14:30:00,41.57,41.63,41.56,41.59,189000.0,29.8182,29.8613,29.8111,29.8326,189000.0
2013-09-09 14:35:00,41.6,41.62,41.57,41.59,312900.0,29.8398,29.8541,29.8182,29.8326,312900.0
2013-09-09 14:40:00,41.6,41.6,41.57,41.57,117200.0,29.8398,29.8398,29.8182,29.8182,117200.0
2013-09-09 14:45:00,41.58,41.61,41.57,41.6,143100.0,29.8254,29.8469,29.8182,29.8398,143100.0
2013-09-09 14:50:00,41.61,41.62,41.6,41.61,60700.0,29.8469,29.8541,29.8398,29.8469,60700.0
2013-09-09 14:55:00,41.61,41.61,41.58,41.59,244900.0,29.8469,29.8469,29.8254,29.8326,244900.0
2013-09-09 15:00:00,41.58,41.59,41.58,41.59,108100.0,29.8254,29.8326,29.8254,29.8326,108100.0
2013-09-09 15:05:00,41.59,41.62,41.58,41.61,220700.0,29.8326,29.8541,29.8254,29.8469,220700.0
2013-09-09 15:10:00,41.61,41.62,41.59,41.59,160100.0,29.8469,29.8541,29.8326,29.8326,160100.0
2013-09-09 15:15:00,41.6,41.6,41.58,41.58,188300.0,29.8398,29.8398,29.8254,29.8254,188300.0
2013-09-09 15:20:00,41.58,41.59,41.53,41.53,157000.0,29.8254,29.8326,29.7895,29.7895,157000.0
2013-09-09 15:25:00,41.54,41.57,41.53,41.56,193300.0,29.7967,29.8182,29.7895,29.8111,193300.0
2013-09-09 15:30:00,41.57,41.62,41.56,41.6,318700.0,29.8182,29.8541,29.8111,29.8398,318700.0
2013-09-09 15:35:00,41.6,41.61,41.56,41.57,258800.0,29.8398,29.8469,29.8111,29.8182,258800.0
2013-09-09 15:40:00,41.56,41.72,41.56,41.56,862000.0,29.8111,29.9258,29.8111,29.8111,862000.0
2013-09-09 15:45:00,41.56,41.56,41.53,41.53,449100.0,29.8111,29.8111,29.7895,29.7895,449100.0
2013-09-09 15:50:00,41.54,41.57,41.53,41.56,666300.0,29.7967,29.8182,29.7895,29.8111,666300.0
2013-09-09 15:55:00,41.56,41.69,41.53,41.68,1766000.0,29.8111,29.9043,29.7895,29.8971,1766000.0
2013-09-10 09:30:00,42.13,42.13,41.9,41.94,888100.0,30.2199,30.2199,30.0549,30.0836,888100.0
2013-09-10 09:35:00,41.95,42.04,41.91,42.04,377100.0,30.0908,30.1554,30.0621,30.1554,377100.0
2013-09-10 09:40:00,42.04,42.05,41.95,42.02,325300.0,30.1554,30.1625,30.0908,30.141,325300.0
2013-09-10 09:45:00,42.02,42.11,42.01,42.1,430200.0,30.141,30.2056,30.1338,30.1984,430200.0
2013-09-10 09:50:00,42.1,42.22,42.09,42.21,609400.0,30.1984,30.2845,30.1912,30.2773,609400.0
2013-09-10 09:55:00,42.2,42.31,42.2,42.3,530700.0,30.2701,30.349,30.2701,30.3419,530700.0
2013-09-10 10:00:00,42.31,42.31,42.27,42.3,324600.0,30.349,30.349,30.3203,30.3419,324600.0
2013-09-10 10:05:00,42.3,42.34,42.28,42.33,304900.0,30.3419,30.3706,30.3275,30.3634,304900.0
2013-09-10 10:10:00,42.33,42.34,42.26,42.3,273700.0,30.3634,30.3706,30.3132,30.3419,273700.0
2013-09-10 10:15:00,42.31,42.31,42.23,42.26,222600.0,30.349,30.349,30.2917,30.3132,222600.0
2013-09-10 10:20:00,42.26,42.29,42.24,42.28,203900.0,30.3132,30.3347,30.2988,30.3275,203900.0
2013-09-10 10:25:00,42.29,42.3,42.24,42.26,195300.0,30.3347,30.3419,30.2988,30.3132,195300.0
2013-09-10 10:30:00,42.25,42.29,42.24,42.28,361900.0,30.306,30.3347,30.2988,30.3275,361900.0
2013-09-10 10:35:00,42.28,42.32,42.28,42.31,160600.0,30.3275,30.3562,30.3275,30.349,160600.0
2013-09-10 10:40:00,42.32,42.36,42.3,42.35,285800.0,30.3562,30.3849,30.3419,30.3777,285800.0
2013-09-10 10:45:00,42.35,42.39,42.33,42.37,202200.0,30.3777,30.4064,30.3634,30.3921,202200.0
2013-09-10 10:50:00,42.38,42.43,42.37,42.42,182300.0,30.3992,30.4351,30.3921,30.4279,182300.0
2013-09-10 10:55:00,42.42,42.43,42.39,42.39,209700.0,30.4279,30.4351,30.4064,30.4064,209700.0
2013-09-10 11:00:00,42.38,42.41,42.35,42.35,268000.0,30.3992,30.4208,30.3777,30.3777,268000.0
2013-09-10 11:05:00,42.34,42.36,42.33,42.34,162100.0,30.3706,30.3849,30.3634,30.3706,162100.0
2013-09-10 11:10:00,42.34,42.35,42.32,42.34,123900.0,30.3706,30.3777,30.3562,30.3706,123900.0
2013-09-10 11:15:00,42.34,42.35,42.32,42.32,96600.0,30.3706,30.3777,30.3562,30.3562,96600.0
2013-09-10 11:20:00,42.32,42.33,42.28,42.32,164700.0,30.3562,30.3634,30.3275,30.3562,164700.0
2013-09-10 11:25:00,42.32,42.32,42.31,42.32,70000.0,30.3562,30.3562,30.349,30.3562,70000.0
2013-09-10 11:30:00,42.32,42.32,42.26,42.28,170600.0,30.3562,30.3562,30.3132,30.3275,170600.0
2013-09-10 11:35:00,42.28,42.29,42.25,42.25,113500.0,30.3275,30.3347,30.306,30.306,113500.0
2013-09-10 11:40:00,42.25,42.27,42.23,42.23,226700.0,30.306,30.3203,30.2917,30.2917,226700.0
2013-09-10 11:45:00,42.23,42.26,42.19,42.22,288900.0,30.2917,30.3132,30.263,30.2845,288900.0
2013-09-10 11:50:00,42.22,42.25,42.22,42.24,85100.0,30.2845,30.306,30.2845,30.2988,85100.0
2013-09-10 11:55:00,42.24,42.25,42.21,42.23,99300.0,30.2988,30.306,30.2773,30.2917,99300.0
2013-09-10 12:00:00,42.23,42.29,42.22,42.26,161000.0,30.2917,30.3347,30.2845,30.3132,161000.0
2013-09-10 12:05:00,42.26,42.3,42.26,42.29,103800.0,30.3132,30.3419,30.3132,30.3347,103800.0
2013-09-10 12:10:00,42.28,42.29,42.25,42.25,84400.0,30.3275,30.3347,30.306,30.306,84400.0
2013-09-10 12:15:00,42.26,42.27,42.24,42.27,48200.0,30.3132,30.3203,30.2988,30.3203,48200.0
2013-09-10 12:20:00,42.26,42.27,42.24,42.25,71200.0,30.3132,30.3203,30.2988,30.306,71200.0
2013-09-10 12:25:00,42.24,42.26,42.22,42.23,203600.0,30.2988,30.3132,30.2845,30.2917,203600.0
2013-09-10 12:30:00,42.23,42.26,42.23,42.25,87400.0,30.2917,30.3132,30.2917,30.306,87400.0
2013-09-10 12:35:00,42.26,42.28,42.26,42.27,57600.0,30.3132,30.3275,30.3132,30.3203,57600.0
2013-09-10 12:40:00,42.26,42.27,42.26,42.27,39800.0,30.3132,30.3203,30.3132,30.3203,39800.0
2013-09-10 12:45:00,42.27,42.28,42.25,42.28,115500.0,30.3203,30.3275,30.306,30.3275,115500.0
2013-09-10 12:50:00,42.26,42.27,42.25,42.26,33000.0,30.3132,30.3203,30.306,30.3132,33000.0
2013-09-10 12:55:00,42.27,42.3,42.26,42.3,57600.0,30.3203,30.3419,30.3132,30.3419,57600.0
2013-09-10 13:00:00,42.3,42.31,42.29,42.3,73500.0,30.3419,30.349,30.3347,30.3419,73500.0
2013-09-10 13:05:00,42.3,42.31,42.28,42.29,115300.0,30.3419,30.349,30.3275,30.3347,115300.0
2013-09-10 13:10:00,42.29,42.3,42.27,42.29,126400.0,30.3347,30.3419,30.3203,30.3347,126400.0
2013-09-10 13:15:00,42.29,42.31,42.27,42.31,210300.0,30.3347,30.349,30.3203,30.349,210300.0
2013-09-10 13:20:00,42.3,42.37,42.3,42.36,144800.0,30.3419,30.3921,30.3419,30.3849,144800.0
2013-09-10 13:25:00,42.36,42.37,42.34,42.35,164800.0,30.3849,30.3921,30.3706,30.3777,164800.0
2013-09-10 13:30:00,42.35,42.36,42.34,42.36,93900.0,30.3777,30.3849,30.3706,30.3849,93900.0
2013-09-10 13:35:00,42.35,42.36,42.33,42.35,100500.0,30.3777,30.3849,30.3634,30.3777,100500.0
2013-09-10 13:40:00,42.36,42.36,42.34,42.35,79200.0,30.3849,30.3849,30.3706,30.3777,79200.0
2013-09-10 13:45:00,42.35,42.35,42.34,42.35,55000.0,30.3777,30.3777,30.3706,30.3777,55000.0
2013-09-10 13:50:00,42.34,42.36,42.33,42.35,181400.0,30.3706,30.3849,30.3634,30.3777,181400.0
2013-09-10 13:55:00,42.35,42.35,42.33,42.34,39200.0,30.3777,30.3777,30.3634,30.3706,39200.0
2013-09-10 14:00:00,42.34,42.35,42.33,42.34,73400.0,30.3706,30.3777,30.3634,30.3706,73400.0
2013-09-10 14:05:00,42.34,42.37,42.33,42.35,193200.0,30.3706,30.3921,30.3634,30.3777,193200.0
2013-09-10 14:10:00,42.35,42.36,42.33,42.36,125500.0,30.3777,30.3849,30.3634,30.3849,125500.0
2013-09-10 14:15:00,42.36,42.37,42.35,42.37,75600.0,30.3849,30.3921,30.3777,30.3921,75600.0
2013-09-10 14:20:00,42.37,42.37,42.36,42.37,56700.0,30.3921,30.3921,30.3849,30.3921,56700.0
2013-09-10 14:25:00,42.37,42.37,42.35,42.36,149500.0,30.3921,30.3921,30.3777,30.3849,149500.0
2013-09-10 14:30:00,42.36,42.38,42.34,42.34,192800.0,30.3849,30.3992,30.3706,30.3706,192800.0
2013-09-10 14:35:00,42.35,42.35,42.33,42.35,68500.0,30.3777,30.3777,30.3634,30.3777,68500.0
2013-09-10 14:40:00,42.34,42.35,42.34,42.35,70400.0,30.3706,30.3777,30.3706,30.3777,70400.0
2013-09-10 14:45:00,42.34,42.37,42.34,42.37,102300.0,30.3706,30.3921,30.3706,30.3921,102300.0
2013-09-10 14:50:00,42.37,42.37,42.34,42.36,289900.0,30.3921,30.3921,30.3706,30.3849,289900.0
2013-09-10 14:55:00,42.37,42.4,42.34,42.39,241000.0,30.3921,30.4136,30.3706,30.4064,241000.0
2013-09-10 15:00:00,42.38,42.39,42.35,42.37,122100.0,30.3992,30.4064,30.3777,30.3921,122100.0
2013-09-10 15:05:00,42.37,42.39,42.35,42.37,183000.0,30.3921,30.4064,30.3777,30.3921,183000.0
2013-09-10 15:10:00,42.36,42.37,42.33,42.34,163300.0,30.3849,30.3921,30.3634,30.3706,163300.0
2013-09-10 15:15:00,42.35,42.36,42.33,42.35,208700.0,30.3777,30.3849,30.3634,30.3777,208700.0
2013-09-10 15:20:00,42.34,42.35,42.33,42.34,190200.0,30.3706,30.3777,30.3634,30.3706,190200.0
2013-09-10 15:25:00,42.34,42.37,42.33,42.36,214200.0,30.3706,30.3921,30.3634,30.3849,214200.0
2013-09-10 15:30:00,42.36,42.4,42.35,42.4,160300.0,30.3849,30.4136,30.3777,30.4136,160300.0
2013-09-10 15:35:00,42.4,42.41,42.38,42.38,231800.0,30.4136,30.4208,30.3992,30.3992,231800.0
2013-09-10 15:40:00,42.39,42.39,42.34,42.34,317000.0,30.4064,30.4064,30.3706,30.3706,317000.0
2013-09-10 15:45:00,42.34,42.38,42.33,42.38,329500.0,30.3706,30.3992,30.3634,30.3992,329500.0
2013-09-10 15:50:00,42.37,42.4,42.32,42.33,544500.0,30.3921,30.4136,30.3562,30.3634,544500.0
2013-09-10 15:55:00,42.32,42.46,42.3,42.45,1920800.0,30.3562,30.4566,30.3419,30.4495,1920800.0
2013-09-11 09:30:00,42.49,42.5,42.4,42.46,896400.0,30.4782,30.4853,30.4136,30.4566,896400.0
2013-09-11 09:35:00,42.45,42.51,42.45,42.48,325400.0,30.4495,30.4925,30.4495,30.471,325400.0
2013-09-11 09:40:00,42.47,42.48,42.42,42.47,260300.0,30.4638,30.471,30.4279,30.4638,260300.0
2013-09-11 09:45:00,42.46,42.47,42.37,42.37,250500.0,30.4566,30.4638,30.3921,30.3921,250500.0
2013-09-11 09:50:00,42.38,42.39,42.34,42.36,199200.0,30.3992,30.4064,30.3706,30.3849,199200.0
2013-09-11 09:55:00,42.37,42.37,42.25,42.27,202900.0,30.3921,30.3921,30.306,30.3203,202900.0
2013-09-11 10:00:00,42.27,42.36,42.26,42.36,194200.0,30.3203,30.3849,30.3132,30.3849,194200.0
2013-09-11 10:05:00,42.35,42.4,42.34,42.35,214900.0,30.3777,30.4136,30.3706,30.3777,214900.0
2013-09-11 10:10:00,42.35,42.42,42.34,42.37,173200.0,30.3777,30.4279,30.3706,30.3921,173200.0
2013-09-11 10:15:00,42.37,42.4,42.34,42.36,191300.0,30.3921,30.4136,30.3706,30.3849,191300.0
2013-09-11 10:20:00,42.36,42.39,42.33,42.39,204600.0,30.3849,30.4064,30.3634,30.4064,204600.0
2013-09-11 10:25:00,42.38,42.42,42.36,42.38,162100.0,30.3992,30.4279,30.3849,30.3992,162100.0
2013-09-11 10:30:00,42.38,42.43,42.37,42.42,207700.0,30.3992,30.4351,30.3921,30.4279,207700.0
2013-09-11 10:35:00,42.41,42.43,42.38,42.4,126700.0,30.4208,30.4351,30.3992,30.4136,126700.0
2013-09-11 10:40:00,42.41,42.43,42.39,42.39,112400.0,30.4208,30.4351,30.4064,30.4064,112400.0
2013-09-11 10:45:00,42.4,42.43,42.39,42.42,196800.0,30.4136,30.4351,30.4064,30.4279,196800.0
2013-09-11 10:50:00,42.41,42.45,42.41,42.44,128200.0,30.4208,30.4495,30.4208,30.4423,128200.0
2013-09-11 10:55:00,42.45,42.45,42.44,42.45,167000.0,30.4495,30.4495,30.4423,30.4495,167000.0
2013-09-11 11:00:00,42.44,42.45,42.44,42.44,182800.0,30.4423,30.4495,30.4423,30.4423,182800.0
2013-09-11 11:05:00,42.44,42.48,42.44,42.45,194200.0,30.4423,30.471,30.4423,30.4495,194200.0
2013-09-11 11:10:00,42.45,42.45,42.42,42.43,131500.0,30.4495,30.4495,30.4279,30.4351,131500.0
2013-09-11 11:15:00,42.43,42.44,42.38,42.38,170800.0,30.4351,30.4423,30.3992,30.3992,170800.0
2013-09-11 11:20:00,42.39,42.42,42.38,42.41,198500.0,30.4064,30.4279,30.3992,30.4208,198500.0
2013-09-11 11:25:00,42.41,42.43,42.41,42.43,49700.0,30.4208,30.4351,30.4208,30.4351,49700.0
2013-09-11 11:30:00,42.43,42.5,42.42,42.48,179500.0,30.4351,30.4853,30.4279,30.471,179500.0
2013-09-11 11:35:00,42.48,42.51,42.47,42.48,138700.0,30.471,30.4925,30.4638,30.471,138700.0
2013-09-11 11:40:00,42.48,42.48,42.42,42.43,258700.0,30.471,30.471,30.4279,30.4351,258700.0
2013-09-11 11:45:00,42.42,42.43,42.37,42.38,196100.0,30.4279,30.4351,30.3921,30.3992,196100.0
2013-09-11 11:50:00,42.38,42.39,42.35,42.38,74600.0,30.3992,30.4064,30.3777,30.3992,74600.0
2013-09-11 11:55:00,42.38,42.38,42.37,42.38,54300.0,30.3992,30.3992,30.3921,30.3992,54300.0
2013-09-11 12:00:00,42.38,42.4,42.36,42.4,244800.0,30.3992,30.4136,30.3849,30.4136,244800.0
2013-09-11 12:05:00,42.4,42.41,42.39,42.41,84500.0,30.4136,30.4208,30.4064,30.4208,84500.0
2013-09-11 12:10:00,42.41,42.43,42.4,42.43,99800.0,30.4208,30.4351,30.4136,30.4351,99800.0
2013-09-11 12:15:00,42.43,42.43,42.42,42.43,34200.0,30.4351,30.4351,30.4279,30.4351,34200.0
2013-09-11 12:20:00,42.43,42.43,42.42,42.43,60300.0,30.4351,30.4351,30.4279,30.4351,60300.0
2013-09-11 12:25:00,42.42,42.43,42.42,42.43,133600.0,30.4279,30.4351,30.4279,30.4351,133600.0
2013-09-11 12:30:00,42.43,42.45,42.42,42.44,97800.0,30.4351,30.4495,30.4279,30.4423,97800.0
2013-09-11 12:35:00,42.43,42.44,42.4,42.4,85000.0,30.4351,30.4423,30.4136,30.4136,85000.0
2013-09-11 12:40:00,42.41,42.41,42.36,42.36,59300.0,30.4208,30.4208,30.3849,30.3849,59300.0
2013-09-11 12:45:00,42.36,42.37,42.32,42.32,102100.0,30.3849,30.3921,30.3562,30.3562,102100.0
2013-09-11 12:50:00,42.32,42.33,42.31,42.31,22000.0,30.3562,30.3634,30.349,30.349,22000.0
2013-09-11 12:55:00,42.31,42.34,42.31,42.31,109400.0,30.349,30.3706,30.349,30.349,109400.0
2013-09-11 13:00:00,42.32,42.33,42.3,42.31,72900.0,30.3562,30.3634,30.3419,30.349,72900.0
2013-09-11 13:05:00,42.31,42.33,42.29,42.33,130000.0,30.349,30.3634,30.3347,30.3634,130000.0
2013-09-11 13:10:00,42.33,42.33,42.3,42.33,250400.0,30.3634,30.3634,30.3419,30.3634,250400.0
2013-09-11 13:15:00,42.32,42.34,42.31,42.32,81800.0,30.3562,30.3706,30.349,30.3562,81800.0
2013-09-11 13:20:00,42.32,42.33,42.3,42.3,70000.0,30.3562,30.3634,30.3419,30.3419,70000.0
2013-09-11 13:25:00,42.3,42.33,42.3,42.33,36600.0,30.3419,30.3634,30.3419,30.3634,36600.0
2013-09-11 13:30:00,42.33,42.41,42.32,42.41,220600.0,30.3634,30.4208,30.3562,30.4208,220600.0
2013-09-11 13:35:00,42.41,42.47,42.4,42.47,217600.0,30.4208,30.4638,30.4136,30.4638,217600.0
2013-09-11 13:40:00,42.47,42.51,42.46,42.5,158500.0,30.4638,30.4925,30.4566,30.4853,158500.0
2013-09-11 13:45:00,42.49,42.5,42.49,42.5,49100.0,30.4782,30.4853,30.4782,30.4853,49100.0
2013-09-11 13:50:00,42.49,42.5,42.49,42.5,71200.0,30.4782,30.4853,30.4782,30.4853,71200.0
2013-09-11 13:55:00,42.49,42.5,42.49,42.5,57100.0,30.4782,30.4853,30.4782,30.4853,57100.0
2013-09-11 14:00:00,42.5,42.53,42.48,42.52,158800.0,30.4853,30.5068,30.471,30.4997,158800.0
2013-09-11 14:05:00,42.51,42.52,42.48,42.48,51200.0,30.4925,30.4997,30.471,30.471,51200.0
2013-09-11 14:10:00,42.48,42.49,42.43,42.44,145900.0,30.471,30.4782,30.4351,30.4423,145900.0
2013-09-11 14:15:00,42.44,42.45,42.42,42.45,79300.0,30.4423,30.4495,30.4279,30.4495,79300.0
2013-09-11 14:20:00,42.44,42.45,42.38,42.38,76200.0,30.4423,30.4495,30.3992,30.3992,76200.0
2013-09-11 14:25:00,42.39,42.39,42.38,42.39,24400.0,30.4064,30.4064,30.3992,30.4064,24400.0
2013-09-11 14:30:00,42.38,42.39,42.35,42.35,67500.0,30.3992,30.4064,30.3777,30.3777,67500.0
2013-09-11 14:35:00,42.36,42.38,42.35,42.37,94200.0,30.3849,30.3992,30.3777,30.3921,94200.0
2013-09-11 14:40:00,42.37,42.38,42.35,42.35,41600.0,30.3921,30.3992,30.3777,30.3777,41600.0
2013-09-11 14:45:00,42.36,42.37,42.35,42.36,64500.0,30.3849,30.3921,30.3777,30.3849,64500.0
2013-09-11 14:50:00,42.36,42.36,42.32,42.33,102600.0,30.3849,30.3849,30.3562,30.3634,102600.0
2013-09-11 14:55:00,42.32,42.33,42.3,42.32,88700.0,30.3562,30.3634,30.3419,30.3562,88700.0
2013-09-11 15:00:00,42.33,42.37,42.32,42.37,188600.0,30.3634,30.3921,30.3562,30.3921,188600.0
2013-09-11 15:05:00,42.37,42.4,42.36,42.39,112200.0,30.3921,30.4136,30.3849,30.4064,112200.0
2013-09-11 15:10:00,42.39,42.4,42.36,42.4,161500.0,30.4064,30.4136,30.3849,30.4136,161500.0
2013-09-11 15:15:00,42.4,42.43,42.38,42.42,187300.0,30.4136,30.4351,30.3992,30.4279,187300.0
2013-09-11 15:20:00,42.42,42.43,42.41,42.42,86600.0,30.4279,30.4351,30.4208,30.4279,86600.0
2013-09-11 15:25:00,42.42,42.43,42.4,42.4,246400.0,30.4279,30.4351,30.4136,30.4136,246400.0
2013-09-11 15:30:00,42.41,42.42,42.4,42.41,135800.0,30.4208,30.4279,30.4136,30.4208,135800.0
2013-09-11 15:35:00,42.41,42.42,42.37,42.39,124600.0,30.4208,30.4279,30.3921,30.4064,124600.0
2013-09-11 15:40:00,42.38,42.39,42.37,42.39,157600.0,30.3992,30.4064,30.3921,30.4064,157600.0
2013-09-11 15:45:00,42.39,42.41,42.34,42.35,205400.0,30.4064,30.4208,30.3706,30.3777,205400.0
2013-09-11 15:50:00,42.35,42.36,42.32,42.34,334200.0,30.3777,30.3849,30.3562,30.3706,334200.0
2013-09-11 15:55:00,42.34,42.5,42.34,42.49,1022100.0,30.3706,30.4853,30.3706,30.4782,1022100.0
2013-09-12 09:30:00,42.53,42.59,42.44,42.56,281900.0,30.5068,30.5499,30.4423,30.5284,281900.0
2013-09-12 09:35:00,42.56,42.57,42.48,42.52,330200.0,30.5284,30.5355,30.471,30.4997,330200.0
2013-09-12 09:40:00,42.52,42.56,42.49,42.55,287000.0,30.4997,30.5284,30.4782,30.5212,287000.0
2013-09-12 09:45:00,42.55,42.59,42.52,42.54,192000.0,30.5212,30.5499,30.4997,30.514,192000.0
2013-09-12 09:50:00,42.54,42.57,42.47,42.56,210100.0,30.514,30.5355,30.4638,30.5284,210100.0
2013-09-12 09:55:00,42.56,42.56,42.49,42.52,136200.0,30.5284,30.5284,30.4782,30.4997,136200.0
2013-09-12 10:00:00,42.52,42.52,42.47,42.51,256800.0,30.4997,30.4997,30.4638,30.4925,256800.0
2013-09-12 10:05:00,42.51,42.52,42.48,42.51,101500.0,30.4925,30.4997,30.471,30.4925,101500.0
2013-09-12 10:10:00,42.51,42.51,42.44,42.46,163400.0,30.4925,30.4925,30.4423,30.4566,163400.0
2013-09-12 10:15:00,42.47,42.47,42.43,42.43,110200.0,30.4638,30.4638,30.4351,30.4351,110200.0
2013-09-12 10:20:00,42.44,42.47,42.41,42.46,172800.0,30.4423,30.4638,30.4208,30.4566,172800.0
2013-09-12 10:25:00,42.47,42.48,42.43,42.48,90400.0,30.4638,30.471,30.4351,30.471,90400.0
2013-09-12 10:30:00,42.48,42.54,42.48,42.54,81600.0,30.471,30.514,30.471,30.514,81600.0
2013-09-12 10:35:00,42.54,42.62,42.53,42.6,161700.0,30.514,30.5714,30.5068,30.5571,161700.0
2013-09-12 10:40:00,42.59,42.65,42.59,42.64,163000.0,30.5499,30.5929,30.5499,30.5857,163000.0
2013-09-12 10:45:00,42.64,42.66,42.62,42.65,133800.0,30.5857,30.6001,30.5714,30.5929,133800.0
2013-09-12 10:50:00,42.65,42.66,42.6,42.61,137700.0,30.5929,30.6001,30.5571,30.5642,137700.0
2013-09-12 10:55:00,42.6,42.61,42.51,42.52,88200.0,30.5571,30.5642,30.4925,30.4997,88200.0
2013-09-12 11:00:00,42.51,42.53,42.49,42.51,133300.0,30.4925,30.5068,30.4782,30.4925,133300.0
2013-09-12 11:05:00,42.5,42.55,42.48,42.49,177400.0,30.4853,30.5212,30.471,30.4782,177400.0
2013-09-12 11:10:00,42.48,42.49,42.45,42.47,154800.0,30.471,30.4782,30.4495,30.4638,154800.0
2013-09-12 11:15:00,42.48,42.48,42.41,42.44,139200.0,30.471,30.471,30.4208,30.4423,139200.0
2013-09-12 11:20:00,42.44,42.47,42.42,42.45,111600.0,30.4423,30.4638,30.4279,30.4495,111600.0
2013-09-12 11:25:00,42.45,42.46,42.43,42.43,82700.0,30.4495,30.4566,30.4351,30.4351,82700.0
2013-09-12 11:30:00,42.44,42.45,42.4,42.4,95800.0,30.4423,30.4495,30.4136,30.4136,95800.0
2013-09-12 11:35:00,42.41,42.43,42.36,42.36,97000.0,30.4208,30.4351,30.3849,30.3849,97000.0
2013-09-12 11:40:00,42.37,42.38,42.34,42.38,85900.0,30.3921,30.3992,30.3706,30.3992,85900.0
2013-09-12 11:45:00,42.38,42.38,42.33,42.34,172100.0,30.3992,30.3992,30.3634,30.3706,172100.0
2013-09-12 11:50:00,42.35,42.35,42.29,42.31,177000.0,30.3777,30.3777,30.3347,30.349,177000.0
2013-09-12 11:55:00,42.3,42.35,42.3,42.34,59500.0,30.3419,30.3777,30.3419,30.3706,59500.0
2013-09-12 12:00:00,42.34,42.34,42.29,42.31,84900.0,30.3706,30.3706,30.3347,30.349,84900.0
2013-09-12 12:05:00,42.3,42.31,42.24,42.25,215500.0,30.3419,30.349,30.2988,30.306,215500.0
2013-09-12 12:10:00,42.25,42.25,42.17,42.18,353700.0,30.306,30.306,30.2486,30.2558,353700.0
2013-09-12 12:15:00,42.18,42.18,42.13,42.16,336600.0,30.2558,30.2558,30.2199,30.2414,336600.0
2013-09-12 12:20:00,42.16,42.16,42.11,42.12,209800.0,30.2414,30.2414,30.2056,30.2127,209800.0
2013-09-12 12:25:00,42.12,42.19,42.07,42.19,208200.0,30.2127,30.263,30.1769,30.263,208200.0
2013-09-12 12:30:00,42.19,42.26,42.19,42.25,721100.0,30.263,30.3132,30.263,30.306,721100.0
2013-09-12 12:35:00,42.25,42.26,42.22,42.26,48300.0,30.306,30.3132,30.2845,30.3132,48300.0
2013-09-12 12:40:00,42.26,42.3,42.26,42.29,82000.0,30.3132,30.3419,30.3132,30.3347,82000.0
2013-09-12 12:45:00,42.29,42.3,42.28,42.29,98500.0,30.3347,30.3419,30.3275,30.3347,98500.0
2013-09-12 12:50:00,42.29,42.29,42.26,42.26,73400.0,30.3347,30.3347,30.3132,30.3132,73400.0
2013-09-12 12:55:00,42.26,42.32,42.26,42.32,49900.0,30.3132,30.3562,30.3132,30.3562,49900.0
2013-09-12 13:00:00,42.31,42.32,42.3,42.31,48700.0,30.349,30.3562,30.3419,30.349,48700.0
2013-09-12 13:05:00,42.31,42.34,42.3,42.34,42600.0,30.349,30.3706,30.3419,30.3706,42600.0
2013-09-12 13:10:00,42.34,42.38,42.34,42.37,67300.0,30.3706,30.3992,30.3706,30.3921,67300.0
2013-09-12 13:15:00,42.38,42.43,42.37,42.42,115700.0,30.3992,30.4351,30.3921,30.4279,115700.0
2013-09-12 13:20:00,42.42,42.45,42.41,42.42,125600.0,30.4279,30.4495,30.4208,30.4279,125600.0
2013-09-12 13:25:00,42.43,42.43,42.4,42.4,61000.0,30.4351,30.4351,30.4136,30.4136,61000.0
2013-09-12 13:30:00,42.4,42.41,42.34,42.34,56500.0,30.4136,30.4208,30.3706,30.3706,56500.0
2013-09-12 13:35:00,42.35,42.37,42.33,42.35,89700.0,30.3777,30.3921,30.3634,30.3777,89700.0
2013-09-12 13:40:00,42.36,42.38,42.35,42.37,79800.0,30.3849,30.3992,30.3777,30.3921,79800.0
2013-09-12 13:45:00,42.37,42.38,42.34,42.38,100500.0,30.3921,30.3992,30.3706,30.3992,100500.0
2013-09-12 13:50:00,42.38,42.41,42.38,42.41,156900.0,30.3992,30.4208,30.3992,30.4208,156900.0
2013-09-12 13:55:00,42.4,42.42,42.39,42.39,108200.0,30.4136,30.4279,30.4064,30.4064,108200.0
2013-09-12 14:00:00,42.4,42.41,42.37,42.4,256300.0,30.4136,30.4208,30.3921,30.4136,256300.0
2013-09-12 14:05:00,42.4,42.4,42.38,42.38,61700.0,30.4136,30.4136,30.3992,30.3992,61700.0
2013-09-12 14:10:00,42.39,42.43,42.37,42.38,118400.0,30.4064,30.4351,30.3921,30.3992,118400.0
2013-09-12 14:15:00,42.39,42.4,42.36,42.37,63100.0,30.4064,30.4136,30.3849,30.3921,63100.0
2013-09-12 14:20:00,42.37,42.37,42.34,42.34,43200.0,30.3921,30.3921,30.3706,30.3706,43200.0
2013-09-12 14:25:00,42.35,42.38,42.34,42.38,124500.0,30.3777,30.3992,30.3706,30.3992,124500.0
2013-09-12 14:30:00,42.38,42.38,42.36,42.37,86800.0,30.3992,30.3992,30.3849,30.3921,86800.0
2013-09-12 14:35:00,42.37,42.37,42.3,42.3,105100.0,30.3921,30.3921,30.3419,30.3419,105100.0
2013-09-12 14:40:00,42.31,42.31,42.26,42.26,272300.0,30.349,30.349,30.3132,30.3132,272300.0
2013-09-12 14:45:00,42.27,42.31,42.26,42.31,171800.0,30.3203,30.349,30.3132,30.349,171800.0
2013-09-12 14:50:00,42.31,42.31,42.28,42.29,66400.0,30.349,30.349,30.3275,30.3347,66400.0
2013-09-12 14:55:00,42.29,42.34,42.29,42.33,183500.0,30.3347,30.3706,30.3347,30.3634,183500.0
2013-09-12 15:00:00,42.33,42.34,42.31,42.33,147500.0,30.3634,30.3706,30.349,30.3634,147500.0
2013-09-12 15:05:00,42.32,42.33,42.22,42.23,175000.0,30.3562,30.3634,30.2845,30.2917,175000.0
2013-09-12 15:10:00,42.23,42.26,42.22,42.25,183500.0,30.2917,30.3132,30.2845,30.306,183500.0
2013-09-12 15:15:00,42.24,42.25,42.22,42.25,176600.0,30.2988,30.306,30.2845,30.306,176600.0
2013-09-12 15:20:00,42.25,42.26,42.24,42.25,93800.0,30.306,30.3132,30.2988,30.306,93800.0
2013-09-12 15:25:00,42.25,42.3,42.25,42.29,190800.0,30.306,30.3419,30.306,30.3347,190800.0
2013-09-12 15:30:00,42.28,42.29,42.25,42.26,163100.0,30.3275,30.3347,30.306,30.3132,163100.0
2013-09-12 15:35:00,42.25,42.26,42.24,42.24,98700.0,30.306,30.3132,30.2988,30.2988,98700.0
2013-09-12 15:40:00,42.25,42.25,42.2,42.2,181100.0,30.306,30.306,30.2701,30.2701,181100.0
2013-09-12 15:45:00,42.21,42.22,42.18,42.19,435600.0,30.2773,30.2845,30.2558,30.263,435600.0
2013-09-12 15:50:00,42.2,42.22,42.19,42.2,460000.0,30.2701,30.2845,30.263,30.2701,460000.0
2013-09-12 15:55:00,42.21,42.28,42.2,42.27,924800.0,30.2773,30.3275,30.2701,30.3203,924800.0
2013-09-13 09:30:00,42.12,42.39,42.12,42.31,369400.0,30.2127,30.4064,30.2127,30.349,369400.0
2013-09-13 09:35:00,42.31,42.31,42.17,42.25,149200.0,30.349,30.349,30.2486,30.306,149200.0
2013-09-13 09:40:00,42.27,42.3,42.24,42.28,113000.0,30.3203,30.3419,30.2988,30.3275,113000.0
2013-09-13 09:45:00,42.28,42.36,42.28,42.33,152800.0,30.3275,30.3849,30.3275,30.3634,152800.0
2013-09-13 09:50:00,42.33,42.39,42.33,42.38,158500.0,30.3634,30.4064,30.3634,30.3992,158500.0
2013-09-13 09:55:00,42.38,42.39,42.3,42.34,118100.0,30.3992,30.4064,30.3419,30.3706,118100.0
2013-09-13 10:00:00,42.34,42.35,42.22,42.23,128300.0,30.3706,30.3777,30.2845,30.2917,128300.0
2013-09-13 10:05:00,42.23,42.24,42.19,42.24,114300.0,30.2917,30.2988,30.263,30.2988,114300.0
2013-09-13 10:10:00,42.23,42.26,42.14,42.14,145200.0,30.2917,30.3132,30.2271,30.2271,145200.0
2013-09-13 10:15:00,42.14,42.2,42.12,42.19,169200.0,30.2271,30.2701,30.2127,30.263,169200.0
2013-09-13 10:20:00,42.18,42.23,42.17,42.17,94800.0,30.2558,30.2917,30.2486,30.2486,94800.0
2013-09-13 10:25:00,42.17,42.23,42.15,42.22,130000.0,30.2486,30.2917,30.2343,30.2845,130000.0
2013-09-13 10:30:00,42.21,42.22,42.18,42.22,105400.0,30.2773,30.2845,30.2558,30.2845,105400.0
2013-09-13 10:35:00,42.22,42.27,42.2,42.27,174400.0,30.2845,30.3203,30.2701,30.3203,174400.0
2013-09-13 10:40:00,42.26,42.29,42.23,42.24,139700.0,30.3132,30.3347,30.2917,30.2988,139700.0
2013-09-13 10:45:00,42.24,42.25,42.18,42.19,81900.0,30.2988,30.306,30.2558,30.263,81900.0
2013-09-13 10:50:00,42.2,42.24,42.19,42.24,56000.0,30.2701,30.2988,30.263,30.2988,56000.0
2013-09-13 10:55:00,42.24,42.26,42.23,42.24,83500.0,30.2988,30.3132,30.2917,30.2988,83500.0
2013-09-13 11:00:00,42.23,42.24,42.19,42.2,117800.0,30.2917,30.2988,30.263,30.2701,117800.0
2013-09-13 11:05:00,42.2,42.25,42.2,42.25,72800.0,30.2701,30.306,30.2701,30.306,72800.0
2013-09-13 11:10:00,42.25,42.26,42.23,42.24,224300.0,30.306,30.3132,30.2917,30.2988,224300.0
2013-09-13 11:15:00,42.24,42.25,42.19,42.22,130300.0,30.2988,30.306,30.263,30.2845,130300.0
2013-09-13 11:20:00,42.21,42.28,42.2,42.28,128500.0,30.2773,30.3275,30.2701,30.3275,128500.0
2013-09-13 11:25:00,42.27,42.32,42.27,42.32,115500.0,30.3203,30.3562,30.3203,30.3562,115500.0
2013-09-13 11:30:00,42.32,42.36,42.3,42.36,98400.0,30.3562,30.3849,30.3419,30.3849,98400.0
2013-09-13 11:35:00,42.36,42.37,42.33,42.33,96900.0,30.3849,30.3921,30.3634,30.3634,96900.0
2013-09-13 11:40:00,42.33,42.34,42.29,42.3,49600.0,30.3634,30.3706,30.3347,30.3419,49600.0
2013-09-13 11:45:00,42.31,42.31,42.29,42.3,42200.0,30.349,30.349,30.3347,30.3419,42200.0
2013-09-13 11:50:00,42.3,42.31,42.29,42.3,39700.0,30.3419,30.349,30.3347,30.3419,39700.0
2013-09-13 11:55:00,42.3,42.31,42.29,42.3,50800.0,30.3419,30.349,30.3347,30.3419,50800.0
2013-09-13 12:00:00,42.3,42.33,42.29,42.3,99400.0,30.3419,30.3634,30.3347,30.3419,99400.0
2013-09-13 12:05:00,42.3,42.31,42.3,42.3,55900.0,30.3419,30.349,30.3419,30.3419,55900.0
2013-09-13 12:10:00,42.31,42.31,42.29,42.3,44800.0,30.349,30.349,30.3347,30.3419,44800.0
2013-09-13 12:15:00,42.29,42.32,42.29,42.3,156600.0,30.3347,30.3562,30.3347,30.3419,156600.0
2013-09-13 12:20:00,42.3,42.32,42.29,42.29,66800.0,30.3419,30.3562,30.3347,30.3347,66800.0
2013-09-13 12:25:00,42.3,42.3,42.27,42.29,82300.0,30.3419,30.3419,30.3203,30.3347,82300.0
2013-09-13 12:30:00,42.29,42.29,42.27,42.27,58300.0,30.3347,30.3347,30.3203,30.3203,58300.0
2013-09-13 12:35:00,42.27,42.3,42.26,42.29,72900.0,30.3203,30.3419,30.3132,30.3347,72900.0
2013-09-13 12:40:00,42.29,42.29,42.26,42.28,55400.0,30.3347,30.3347,30.3132,30.3275,55400.0
2013-09-13 12:45:00,42.27,42.3,42.27,42.3,54700.0,30.3203,30.3419,30.3203,30.3419,54700.0
2013-09-13 12:50:00,42.29,42.3,42.26,42.27,51300.0,30.3347,30.3419,30.3132,30.3203,51300.0
2013-09-13 12:55:00,42.27,42.28,42.25,42.25,56100.0,30.3203,30.3275,30.306,30.306,56100.0
2013-09-13 13:00:00,42.26,42.28,42.25,42.26,33100.0,30.3132,30.3275,30.306,30.3132,33100.0
2013-09-13 13:05:00,42.26,42.28,42.26,42.26,37200.0,30.3132,30.3275,30.3132,30.3132,37200.0
2013-09-13 13:10:00,42.27,42.27,42.24,42.27,37400.0,30.3203,30.3203,30.2988,30.3203,37400.0
2013-09-13 13:15:00,42.27,42.27,42.23,42.26,66300.0,30.3203,30.3203,30.2917,30.3132,66300.0
2013-09-13 13:20:00,42.26,42.26,42.23,42.24,26500.0,30.3132,30.3132,30.2917,30.2988,26500.0
2013-09-13 13:25:00,42.23,42.26,42.23,42.26,46800.0,30.2917,30.3132,30.2917,30.3132,46800.0
2013-09-13 13:30:00,42.26,42.26,42.23,42.24,46900.0,30.3132,30.3132,30.2917,30.2988,46900.0
2013-09-13 13:35:00,42.23,42.25,42.23,42.23,72500.0,30.2917,30.306,30.2917,30.2917,72500.0
2013-09-13 13:40:00,42.23,42.23,42.21,42.21,66700.0,30.2917,30.2917,30.2773,30.2773,66700.0
2013-09-13 13:45:00,42.21,42.22,42.2,42.22,78100.0,30.2773,30.2845,30.2701,30.2845,78100.0
2013-09-13 13:50:00,42.22,42.23,42.21,42.23,83800.0,30.2845,30.2917,30.2773,30.2917,83800.0
2013-09-13 13:55:00,42.23,42.26,42.22,42.26,73600.0,30.2917,30.3132,30.2845,30.3132,73600.0
2013-09-13 14:00:00,42.26,42.28,42.24,42.28,74000.0,30.3132,30.3275,30.2988,30.3275,74000.0
2013-09-13 14:05:00,42.28,42.28,42.19,42.2,129500.0,30.3275,30.3275,30.263,30.2701,129500.0
2013-09-13 14:10:00,42.2,42.21,42.18,42.19,136500.0,30.2701,30.2773,30.2558,30.263,136500.0
2013-09-13 14:15:00,42.19,42.2,42.17,42.18,43000.0,30.263,30.2701,30.2486,30.2558,43000.0
2013-09-13 14:20:00,42.17,42.2,42.17,42.19,72500.0,30.2486,30.2701,30.2486,30.263,72500.0
2013-09-13 14:25:00,42.19,42.2,42.18,42.18,43200.0,30.263,30.2701,30.2558,30.2558,43200.0
2013-09-13 14:30:00,42.17,42.18,42.15,42.15,76000.0,30.2486,30.2558,30.2343,30.2343,76000.0
2013-09-13 14:35:00,42.16,42.17,42.14,42.14,50700.0,30.2414,30.2486,30.2271,30.2271,50700.0
2013-09-13 14:40:00,42.14,42.17,42.12,42.15,111500.0,30.2271,30.2486,30.2127,30.2343,111500.0
2013-09-13 14:45:00,42.16,42.16,42.13,42.14,177900.0,30.2414,30.2414,30.2199,30.2271,177900.0
2013-09-13 14:50:00,42.15,42.15,42.13,42.15,43400.0,30.2343,30.2343,30.2199,30.2343,43400.0
2013-09-13 14:55:00,42.15,42.16,42.13,42.13,82000.0,30.2343,30.2414,30.2199,30.2199,82000.0
2013-09-13 15:00:00,42.13,42.14,42.13,42.14,51200.0,30.2199,30.2271,30.2199,30.2271,51200.0
2013-09-13 15:05:00,42.14,42.14,42.07,42.08,118000.0,30.2271,30.2271,30.1769,30.1841,118000.0
2013-09-13 15:10:00,42.07,42.11,42.07,42.1,93700.0,30.1769,30.2056,30.1769,30.1984,93700.0
2013-09-13 15:15:00,42.09,42.11,42.09,42.1,47200.0,30.1912,30.2056,30.1912,30.1984,47200.0
2013-09-13 15:20:00,42.09,42.12,42.09,42.11,85700.0,30.1912,30.2127,30.1912,30.2056,85700.0
2013-09-13 15:25:00,42.1,42.11,42.09,42.1,73400.0,30.1984,30.2056,30.1912,30.1984,73400.0
2013-09-13 15:30:00,42.1,42.13,42.1,42.13,68500.0,30.1984,30.2199,30.1984,30.2199,68500.0
2013-09-13 15:35:00,42.13,42.15,42.13,42.14,119200.0,30.2199,30.2343,30.2199,30.2271,119200.0
2013-09-13 15:40:00,42.14,42.15,42.13,42.15,223400.0,30.2271,30.2343,30.2199,30.2343,223400.0
2013-09-13 15:45:00,42.15,42.17,42.12,42.14,384200.0,30.2343,30.2486,30.2127,30.2271,384200.0
2013-09-13 15:50:00,42.14,42.14,42.12,42.13,154600.0,30.2271,30.2271,30.2127,30.2199,154600.0
2013-09-13 15:55:00,42.13,42.2,42.13,42.19,824400.0,30.2199,30.2701,30.2199,30.263,824400.0
2013-09-16 09:30:00,42.77,42.97,42.71,42.9,649900.0,30.679,30.8225,30.636,30.7722,649900.0
2013-09-16 09:35:00,42.9,42.9,42.72,42.73,353800.0,30.7722,30.7722,30.6431,30.6503,353800.0
2013-09-16 09:40:00,42.74,42.79,42.71,42.75,290200.0,30.6575,30.6933,30.636,30.6646,290200.0
2013-09-16 09:45:00,42.76,42.86,42.74,42.81,259600.0,30.6718,30.7436,30.6575,30.7077,259600.0
2013-09-16 09:50:00,42.81,42.82,42.78,42.82,242700.0,30.7077,30.7149,30.6862,30.7149,242700.0
2013-09-16 09:55:00,42.82,42.87,42.8,42.87,240900.0,30.7149,30.7507,30.7005,30.7507,240900.0
2013-09-16 10:00:00,42.87,42.88,42.75,42.8,277800.0,30.7507,30.7579,30.6646,30.7005,277800.0
2013-09-16 10:05:00,42.8,42.83,42.75,42.77,192100.0,30.7005,30.722,30.6646,30.679,192100.0
2013-09-16 10:10:00,42.77,42.82,42.76,42.81,264000.0,30.679,30.7149,30.6718,30.7077,264000.0
2013-09-16 10:15:00,42.81,42.89,42.81,42.88,229700.0,30.7077,30.7651,30.7077,30.7579,229700.0
2013-09-16 10:20:00,42.88,42.9,42.84,42.84,208900.0,30.7579,30.7722,30.7292,30.7292,208900.0
2013-09-16 10:25:00,42.84,42.9,42.82,42.82,191300.0,30.7292,30.7722,30.7149,30.7149,191300.0
2013-09-16 10:30:00,42.81,42.91,42.8,42.88,198300.0,30.7077,30.7794,30.7005,30.7579,198300.0
2013-09-16 10:35:00,42.89,42.92,42.87,42.87,144500.0,30.7651,30.7866,30.7507,30.7507,144500.0
2013-09-16 10:40:00,42.88,42.9,42.86,42.87,104400.0,30.7579,30.7722,30.7436,30.7507,104400.0
2013-09-16 10:45:00,42.87,42.88,42.82,42.82,117300.0,30.7507,30.7579,30.7149,30.7149,117300.0
2013-09-16 10:50:00,42.82,42.88,42.82,42.86,85000.0,30.7149,30.7579,30.7149,30.7436,85000.0
2013-09-16 10:55:00,42.85,42.86,42.77,42.78,95600.0,30.7364,30.7436,30.679,30.6862,95600.0
2013-09-16 11:00:00,42.77,42.78,42.74,42.74,58900.0,30.679,30.6862,30.6575,30.6575,58900.0
2013-09-16 11:05:00,42.75,42.78,42.74,42.77,286600.0,30.6646,30.6862,30.6575,30.679,286600.0
2013-09-16 11:10:00,42.77,42.82,42.77,42.82,229600.0,30.679,30.7149,30.679,30.7149,229600.0
2013-09-16 11:15:00,42.82,42.89,42.81,42.86,553100.0,30.7149,30.7651,30.7077,30.7436,553100.0
2013-09-16 11:20:00,42.86,42.89,42.86,42.88,130200.0,30.7436,30.7651,30.7436,30.7579,130200.0
2013-09-16 11:25:00,42.87,42.92,42.84,42.89,390500.0,30.7507,30.7866,30.7292,30.7651,390500.0
2013-09-16 11:30:00,42.88,42.9,42.88,42.89,71200.0,30.7579,30.7722,30.7579,30.7651,71200.0
2013-09-16 11:35:00,42.9,42.92,42.89,42.91,89600.0,30.7722,30.7866,30.7651,30.7794,89600.0
2013-09-16 11:40:00,42.91,42.95,42.91,42.93,78900.0,30.7794,30.8081,30.7794,30.7938,78900.0
2013-09-16 11:45:00,42.93,43.0,42.93,42.99,358000.0,30.7938,30.844,30.7938,30.8368,358000.0
2013-09-16 11:50:00,43.0,43.0,42.93,42.93,117800.0,30.844,30.844,30.7938,30.7938,117800.0
2013-09-16 11:55:00,42.93,42.97,42.93,42.97,100900.0,30.7938,30.8225,30.7938,30.8225,100900.0
2013-09-16 12:00:00,42.96,42.96,42.93,42.95,150200.0,30.8153,30.8153,30.7938,30.8081,150200.0
2013-09-16 12:05:00,42.95,42.97,42.93,42.97,88500.0,30.8081,30.8225,30.7938,30.8225,88500.0
2013-09-16 12:10:00,42.97,42.97,42.91,42.94,192200.0,30.8225,30.8225,30.7794,30.8009,192200.0
2013-09-16 12:15:00,42.93,42.99,42.93,42.96,179900.0,30.7938,30.8368,30.7938,30.8153,179900.0
2013-09-16 12:20:00,42.97,42.99,42.96,42.96,88700.0,30.8225,30.8368,30.8153,30.8153,88700.0
2013-09-16 12:25:00,42.97,43.04,42.97,43.02,246800.0,30.8225,30.8727,30.8225,30.8583,246800.0
2013-09-16 12:30:00,43.01,43.02,42.99,43.01,96400.0,30.8511,30.8583,30.8368,30.8511,96400.0
2013-09-16 12:35:00,43.02,43.03,42.99,43.03,307200.0,30.8583,30.8655,30.8368,30.8655,307200.0
2013-09-16 12:40:00,43.03,43.05,43.02,43.03,77900.0,30.8655,30.8798,30.8583,30.8655,77900.0
2013-09-16 12:45:00,43.02,43.02,42.98,43.0,174400.0,30.8583,30.8583,30.8296,30.844,174400.0
2013-09-16 12:50:00,43.0,43.03,42.99,43.01,590200.0,30.844,30.8655,30.8368,30.8511,590200.0
2013-09-16 12:55:00,43.0,43.07,43.0,43.07,288600.0,30.844,30.8942,30.844,30.8942,288600.0
2013-09-16 13:00:00,43.07,43.07,43.04,43.05,140000.0,30.8942,30.8942,30.8727,30.8798,140000.0
2013-09-16 13:05:00,43.06,43.06,43.04,43.04,67700.0,30.887,30.887,30.8727,30.8727,67700.0
2013-09-16 13:10:00,43.04,43.05,43.04,43.04,68300.0,30.8727,30.8798,30.8727,30.8727,68300.0
2013-09-16 13:15:00,43.04,43.04,43.02,43.02,252200.0,30.8727,30.8727,30.8583,30.8583,252200.0
2013-09-16 13:20:00,43.02,43.04,43.0,43.03,228400.0,30.8583,30.8727,30.844,30.8655,228400.0
2013-09-16 13:25:00,43.04,43.04,43.02,43.03,113400.0,30.8727,30.8727,30.8583,30.8655,113400.0
2013-09-16 13:30:00,43.04,43.04,43.02,43.02,73600.0,30.8727,30.8727,30.8583,30.8583,73600.0
2013-09-16 13:35:00,43.02,43.04,43.01,43.03,173600.0,30.8583,30.8727,30.8511,30.8655,173600.0
2013-09-16 13:40:00,43.02,43.03,42.98,43.0,211000.0,30.8583,30.8655,30.8296,30.844,211000.0
2013-09-16 13:45:00,42.99,42.99,42.96,42.97,128700.0,30.8368,30.8368,30.8153,30.8225,128700.0
2013-09-16 13:50:00,42.96,42.99,42.96,42.98,101300.0,30.8153,30.8368,30.8153,30.8296,101300.0
2013-09-16 13:55:00,42.98,43.02,42.97,43.02,128600.0,30.8296,30.8583,30.8225,30.8583,128600.0
2013-09-16 14:00:00,43.02,43.03,43.0,43.0,91200.0,30.8583,30.8655,30.844,30.844,91200.0
2013-09-16 14:05:00,43.0,43.01,42.98,43.0,197500.0,30.844,30.8511,30.8296,30.844,197500.0
2013-09-16 14:10:00,42.99,43.0,42.98,42.98,112400.0,30.8368,30.844,30.8296,30.8296,112400.0
2013-09-16 14:15:00,42.98,43.03,42.98,43.02,122500.0,30.8296,30.8655,30.8296,30.8583,122500.0
2013-09-16 14:20:00,43.02,43.02,43.01,43.01,81300.0,30.8583,30.8583,30.8511,30.8511,81300.0
2013-09-16 14:25:00,43.01,43.02,42.99,42.99,101700.0,30.8511,30.8583,30.8368,30.8368,101700.0
2013-09-16 14:30:00,42.99,43.01,42.98,43.01,186300.0,30.8368,30.8511,30.8296,30.8511,186300.0
2013-09-16 14:35:00,43.01,43.01,42.97,43.01,145900.0,30.8511,30.8511,30.8225,30.8511,145900.0
2013-09-16 14:40:00,43.01,43.01,42.98,42.98,173100.0,30.8511,30.8511,30.8296,30.8296,173100.0
2013-09-16 14:45:00,42.98,43.0,42.96,43.0,193300.0,30.8296,30.844,30.8153,30.844,193300.0
2013-09-16 14:50:00,42.99,43.01,42.99,43.01,90100.0,30.8368,30.8511,30.8368,30.8511,90100.0
2013-09-16 14:55:00,43.0,43.02,43.0,43.0,144200.0,30.844,30.8583,30.844,30.844,144200.0
2013-09-16 15:00:00,43.0,43.0,42.97,43.0,142000.0,30.844,30.844,30.8225,30.844,142000.0
2013-09-16 15:05:00,43.0,43.03,42.98,43.02,171100.0,30.844,30.8655,30.8296,30.8583,171100.0
2013-09-16 15:10:00,43.02,43.02,43.0,43.01,150500.0,30.8583,30.8583,30.844,30.8511,150500.0
2013-09-16 15:15:00,43.01,43.01,42.98,42.98,249200.0,30.8511,30.8511,30.8296,30.8296,249200.0
2013-09-16 15:20:00,42.99,43.0,42.98,42.98,115600.0,30.8368,30.844,30.8296,30.8296,115600.0
2013-09-16 15:25:00,42.98,43.0,42.96,42.96,131500.0,30.8296,30.844,30.8153,30.8153,131500.0
2013-09-16 15:30:00,42.96,42.97,42.94,42.96,237100.0,30.8153,30.8225,30.8009,30.8153,237100.0
2013-09-16 15:35:00,42.97,42.97,42.9,42.91,453300.0,30.8225,30.8225,30.7722,30.7794,453300.0
2013-09-16 15:40:00,42.91,42.94,42.89,42.93,421300.0,30.7794,30.8009,30.7651,30.7938,421300.0
2013-09-16 15:45:00,42.92,42.95,42.87,42.88,540500.0,30.7866,30.8081,30.7507,30.7579,540500.0
2013-09-16 15:50:00,42.88,42.93,42.86,42.86,600800.0,30.7579,30.7938,30.7436,30.7436,600800.0
2013-09-16 15:55:00,42.86,42.91,42.84,42.89,1598300.0,30.7436,30.7794,30.7292,30.7651,1598300.0
2013-09-17 09:30:00,42.97,43.05,42.86,42.91,619800.0,30.8225,30.8798,30.7436,30.7794,619800.0
2013-09-17 09:35:00,42.9,42.91,42.73,42.85,266000.0,30.7722,30.7794,30.6503,30.7364,266000.0
2013-09-17 09:40:00,42.85,42.85,42.75,42.8,297800.0,30.7364,30.7364,30.6646,30.7005,297800.0
2013-09-17 09:45:00,42.8,42.87,42.77,42.87,216600.0,30.7005,30.7507,30.679,30.7507,216600.0
2013-09-17 09:50:00,42.86,42.89,42.78,42.8,269300.0,30.7436,30.7651,30.6862,30.7005,269300.0
2013-09-17 09:55:00,42.8,42.88,42.79,42.8,225400.0,30.7005,30.7579,30.6933,30.7005,225400.0
2013-09-17 10:00:00,42.79,42.83,42.75,42.8,251400.0,30.6933,30.722,30.6646,30.7005,251400.0
2013-09-17 10:05:00,42.8,42.9,42.77,42.9,323500.0,30.7005,30.7722,30.679,30.7722,323500.0
2013-09-17 10:10:00,42.9,42.93,42.87,42.92,199300.0,30.7722,30.7938,30.7507,30.7866,199300.0
2013-09-17 10:15:00,42.93,42.97,42.89,42.89,237700.0,30.7938,30.8225,30.7651,30.7651,237700.0
2013-09-17 10:20:00,42.89,42.89,42.85,42.87,126300.0,30.7651,30.7651,30.7364,30.7507,126300.0
2013-09-17 10:25:00,42.87,42.92,42.85,42.91,191600.0,30.7507,30.7866,30.7364,30.7794,191600.0
2013-09-17 10:30:00,42.91,42.92,42.88,42.89,146200.0,30.7794,30.7866,30.7579,30.7651,146200.0
2013-09-17 10:35:00,42.89,42.91,42.88,42.9,152300.0,30.7651,30.7794,30.7579,30.7722,152300.0
2013-09-17 10:40:00,42.9,42.9,42.88,42.9,191200.0,30.7722,30.7722,30.7579,30.7722,191200.0
2013-09-17 10:45:00,42.9,42.91,42.87,42.91,225200.0,30.7722,30.7794,30.7507,30.7794,225200.0
2013-09-17 10:50:00,42.91,42.91,42.84,42.86,224800.0,30.7794,30.7794,30.7292,30.7436,224800.0
2013-09-17 10:55:00,42.87,42.9,42.86,42.9,125300.0,30.7507,30.7722,30.7436,30.7722,125300.0
2013-09-17 11:00:00,42.9,42.9,42.86,42.86,105100.0,30.7722,30.7722,30.7436,30.7436,105100.0
2013-09-17 11:05:00,42.86,42.87,42.84,42.84,78500.0,30.7436,30.7507,30.7292,30.7292,78500.0
2013-09-17 11:10:00,42.84,42.86,42.84,42.86,147600.0,30.7292,30.7436,30.7292,30.7436,147600.0
2013-09-17 11:15:00,42.86,42.87,42.85,42.87,82700.0,30.7436,30.7507,30.7364,30.7507,82700.0
2013-09-17 11:20:00,42.87,42.87,42.85,42.85,88100.0,30.7507,30.7507,30.7364,30.7364,88100.0
2013-09-17 11:25:00,42.86,42.87,42.84,42.84,128600.0,30.7436,30.7507,30.7292,30.7292,128600.0
2013-09-17 11:30:00,42.84,42.85,42.75,42.76,169300.0,30.7292,30.7364,30.6646,30.6718,169300.0
2013-09-17 11:35:00,42.76,42.76,42.74,42.74,156000.0,30.6718,30.6718,30.6575,30.6575,156000.0
2013-09-17 11:40:00,42.75,42.75,42.72,42.72,84200.0,30.6646,30.6646,30.6431,30.6431,84200.0
2013-09-17 11:45:00,42.73,42.73,42.69,42.7,388000.0,30.6503,30.6503,30.6216,30.6288,388000.0
2013-09-17 11:50:00,42.7,42.7,42.68,42.68,195300.0,30.6288,30.6288,30.6144,30.6144,195300.0
2013-09-17 11:55:00,42.68,42.69,42.64,42.64,284500.0,30.6144,30.6216,30.5857,30.5857,284500.0
2013-09-17 12:00:00,42.64,42.69,42.64,42.68,123400.0,30.5857,30.6216,30.5857,30.6144,123400.0
2013-09-17 12:05:00,42.68,42.68,42.65,42.65,170500.0,30.6144,30.6144,30.5929,30.5929,170500.0
2013-09-17 12:10:00,42.66,42.66,42.64,42.65,138100.0,30.6001,30.6001,30.5857,30.5929,138100.0
2013-09-17 12:15:00,42.65,42.65,42.59,42.61,277500.0,30.5929,30.5929,30.5499,30.5642,277500.0
2013-09-17 12:20:00,42.61,42.64,42.61,42.63,142100.0,30.5642,30.5857,30.5642,30.5786,142100.0
2013-09-17 12:25:00,42.63,42.63,42.62,42.63,58300.0,30.5786,30.5786,30.5714,30.5786,58300.0
2013-09-17 12:30:00,42.63,42.63,42.61,42.61,68400.0,30.5786,30.5786,30.5642,30.5642,68400.0
2013-09-17 12:35:00,42.62,42.62,42.58,42.59,157700.0,30.5714,30.5714,30.5427,30.5499,157700.0
2013-09-17 12:40:00,42.59,42.63,42.57,42.63,188800.0,30.5499,30.5786,30.5355,30.5786,188800.0
2013-09-17 12:45:00,42.63,42.67,42.62,42.66,184500.0,30.5786,30.6073,30.5714,30.6001,184500.0
2013-09-17 12:50:00,42.66,42.67,42.64,42.65,187500.0,30.6001,30.6073,30.5857,30.5929,187500.0
2013-09-17 12:55:00,42.64,42.69,42.64,42.68,116300.0,30.5857,30.6216,30.5857,30.6144,116300.0
2013-09-17 13:00:00,42.69,42.69,42.67,42.69,146800.0,30.6216,30.6216,30.6073,30.6216,146800.0
2013-09-17 13:05:00,42.69,42.69,42.63,42.65,138900.0,30.6216,30.6216,30.5786,30.5929,138900.0
2013-09-17 13:10:00,42.64,42.65,42.62,42.64,97700.0,30.5857,30.5929,30.5714,30.5857,97700.0
2013-09-17 13:15:00,42.64,42.65,42.62,42.63,84600.0,30.5857,30.5929,30.5714,30.5786,84600.0
2013-09-17 13:20:00,42.63,42.65,42.61,42.65,224000.0,30.5786,30.5929,30.5642,30.5929,224000.0
2013-09-17 13:25:00,42.65,42.65,42.64,42.65,68300.0,30.5929,30.5929,30.5857,30.5929,68300.0
2013-09-17 13:30:00,42.65,42.69,42.64,42.67,188700.0,30.5929,30.6216,30.5857,30.6073,188700.0
2013-09-17 13:35:00,42.68,42.68,42.67,42.68,58200.0,30.6144,30.6144,30.6073,30.6144,58200.0
2013-09-17 13:40:00,42.68,42.7,42.67,42.7,69300.0,30.6144,30.6288,30.6073,30.6288,69300.0
2013-09-17 13:45:00,42.7,42.71,42.69,42.71,102500.0,30.6288,30.636,30.6216,30.636,102500.0
2013-09-17 13:50:00,42.71,42.74,42.7,42.73,87900.0,30.636,30.6575,30.6288,30.6503,87900.0
2013-09-17 13:55:00,42.73,42.74,42.71,42.72,173500.0,30.6503,30.6575,30.636,30.6431,173500.0
2013-09-17 14:00:00,42.72,42.76,42.71,42.76,62800.0,30.6431,30.6718,30.636,30.6718,62800.0
2013-09-17 14:05:00,42.75,42.76,42.72,42.72,67300.0,30.6646,30.6718,30.6431,30.6431,67300.0
2013-09-17 14:10:00,42.73,42.74,42.72,42.73,75400.0,30.6503,30.6575,30.6431,30.6503,75400.0
2013-09-17 14:15:00,42.74,42.74,42.69,42.69,103900.0,30.6575,30.6575,30.6216,30.6216,103900.0
2013-09-17 14:20:00,42.7,42.71,42.67,42.7,122200.0,30.6288,30.636,30.6073,30.6288,122200.0
2013-09-17 14:25:00,42.71,42.73,42.7,42.72,75100.0,30.636,30.6503,30.6288,30.6431,75100.0
2013-09-17 14:30:00,42.71,42.74,42.7,42.74,74400.0,30.636,30.6575,30.6288,30.6575,74400.0
2013-09-17 14:35:00,42.74,42.74,42.71,42.74,58400.0,30.6575,30.6575,30.636,30.6575,58400.0
2013-09-17 14:40:00,42.73,42.76,42.73,42.74,88600.0,30.6503,30.6718,30.6503,30.6575,88600.0
2013-09-17 14:45:00,42.74,42.77,42.73,42.77,76500.0,30.6575,30.679,30.6503,30.679,76500.0
2013-09-17 14:50:00,42.77,42.77,42.73,42.73,64900.0,30.679,30.679,30.6503,30.6503,64900.0
2013-09-17 14:55:00,42.73,42.78,42.73,42.77,150200.0,30.6503,30.6862,30.6503,30.679,150200.0
2013-09-17 15:00:00,42.77,42.78,42.75,42.76,250300.0,30.679,30.6862,30.6646,30.6718,250300.0
2013-09-17 15:05:00,42.76,42.77,42.75,42.76,147400.0,30.6718,30.679,30.6646,30.6718,147400.0
2013-09-17 15:10:00,42.76,42.76,42.68,42.68,225800.0,30.6718,30.6718,30.6144,30.6144,225800.0
2013-09-17 15:15:00,42.68,42.73,42.68,42.68,162400.0,30.6144,30.6503,30.6144,30.6144,162400.0
2013-09-17 15:20:00,42.68,42.69,42.66,42.68,162800.0,30.6144,30.6216,30.6001,30.6144,162800.0
2013-09-17 15:25:00,42.68,42.73,42.68,42.73,110300.0,30.6144,30.6503,30.6144,30.6503,110300.0
2013-09-17 15:30:00,42.73,42.75,42.7,42.7,197600.0,30.6503,30.6646,30.6288,30.6288,197600.0
2013-09-17 15:35:00,42.7,42.73,42.69,42.73,217300.0,30.6288,30.6503,30.6216,30.6503,217300.0
2013-09-17 15:40:00,42.73,42.79,42.72,42.78,230400.0,30.6503,30.6933,30.6431,30.6862,230400.0
2013-09-17 15:45:00,42.78,42.8,42.76,42.78,285100.0,30.6862,30.7005,30.6718,30.6862,285100.0
2013-09-17 15:50:00,42.78,42.82,42.78,42.82,237200.0,30.6862,30.7149,30.6862,30.7149,237200.0
2013-09-17 15:55:00,42.82,42.87,42.78,42.86,957900.0,30.7149,30.7507,30.6862,30.7436,957900.0
2013-09-18 09:30:00,42.76,42.88,42.76,42.86,267600.0,30.6718,30.7579,30.6718,30.7436,267600.0
2013-09-18 09:35:00,42.86,42.94,42.8,42.91,124900.0,30.7436,30.8009,30.7005,30.7794,124900.0
2013-09-18 09:40:00,42.92,42.95,42.89,42.9,160600.0,30.7866,30.8081,30.7651,30.7722,160600.0
2013-09-18 09:45:00,42.9,42.98,42.89,42.95,194000.0,30.7722,30.8296,30.7651,30.8081,194000.0
2013-09-18 09:50:00,42.94,43.01,42.93,43.01,147000.0,30.8009,30.8511,30.7938,30.8511,147000.0
2013-09-18 09:55:00,43.01,43.01,42.93,42.93,130900.0,30.8511,30.8511,30.7938,30.7938,130900.0
2013-09-18 10:00:00,42.93,42.95,42.88,42.92,176200.0,30.7938,30.8081,30.7579,30.7866,176200.0
2013-09-18 10:05:00,42.92,42.97,42.91,42.97,178200.0,30.7866,30.8225,30.7794,30.8225,178200.0
2013-09-18 10:10:00,42.97,42.98,42.94,42.97,136000.0,30.8225,30.8296,30.8009,30.8225,136000.0
2013-09-18 10:15:00,42.97,43.01,42.95,43.0,184500.0,30.8225,30.8511,30.8081,30.844,184500.0
2013-09-18 10:20:00,43.0,43.0,42.98,42.98,89200.0,30.844,30.844,30.8296,30.8296,89200.0
2013-09-18 10:25:00,42.98,42.99,42.94,42.97,327500.0,30.8296,30.8368,30.8009,30.8225,327500.0
2013-09-18 10:30:00,42.97,42.98,42.95,42.97,179900.0,30.8225,30.8296,30.8081,30.8225,179900.0
2013-09-18 10:35:00,42.97,42.98,42.96,42.97,146800.0,30.8225,30.8296,30.8153,30.8225,146800.0
2013-09-18 10:40:00,42.97,42.97,42.87,42.91,219700.0,30.8225,30.8225,30.7507,30.7794,219700.0
2013-09-18 10:45:00,42.91,42.94,42.91,42.93,129400.0,30.7794,30.8009,30.7794,30.7938,129400.0
2013-09-18 10:50:00,42.93,42.96,42.93,42.94,95900.0,30.7938,30.8153,30.7938,30.8009,95900.0
2013-09-18 10:55:00,42.95,42.96,42.91,42.93,276500.0,30.8081,30.8153,30.7794,30.7938,276500.0
2013-09-18 11:00:00,42.93,42.96,42.92,42.94,211500.0,30.7938,30.8153,30.7866,30.8009,211500.0
2013-09-18 11:05:00,42.93,42.94,42.93,42.93,58400.0,30.7938,30.8009,30.7938,30.7938,58400.0
2013-09-18 11:10:00,42.94,42.97,42.93,42.94,147500.0,30.8009,30.8225,30.7938,30.8009,147500.0
2013-09-18 11:15:00,42.94,42.95,42.9,42.91,112700.0,30.8009,30.8081,30.7722,30.7794,112700.0
2013-09-18 11:20:00,42.9,42.91,42.89,42.91,114100.0,30.7722,30.7794,30.7651,30.7794,114100.0
2013-09-18 11:25:00,42.91,42.94,42.9,42.94,87700.0,30.7794,30.8009,30.7722,30.8009,87700.0
2013-09-18 11:30:00,42.94,42.94,42.89,42.91,170300.0,30.8009,30.8009,30.7651,30.7794,170300.0
2013-09-18 11:35:00,42.91,42.91,42.86,42.86,89500.0,30.7794,30.7794,30.7436,30.7436,89500.0
2013-09-18 11:40:00,42.86,42.87,42.8,42.8,97400.0,30.7436,30.7507,30.7005,30.7005,97400.0
2013-09-18 11:45:00,42.81,42.81,42.76,42.76,133200.0,30.7077,30.7077,30.6718,30.6718,133200.0
2013-09-18 11:50:00,42.76,42.84,42.76,42.81,186700.0,30.6718,30.7292,30.6718,30.7077,186700.0
2013-09-18 11:55:00,42.82,42.84,42.77,42.77,208800.0,30.7149,30.7292,30.679,30.679,208800.0
2013-09-18 12:00:00,42.77,42.81,42.75,42.8,152200.0,30.679,30.7077,30.6646,30.7005,152200.0
2013-09-18 12:05:00,42.8,42.83,42.8,42.8,99200.0,30.7005,30.722,30.7005,30.7005,99200.0
2013-09-18 12:10:00,42.8,42.82,42.78,42.81,234500.0,30.7005,30.7149,30.6862,30.7077,234500.0
2013-09-18 12:15:00,42.81,42.81,42.77,42.79,135900.0,30.7077,30.7077,30.679,30.6933,135900.0
2013-09-18 12:20:00,42.79,42.81,42.76,42.79,169400.0,30.6933,30.7077,30.6718,30.6933,169400.0
2013-09-18 12:25:00,42.8,42.81,42.78,42.79,105300.0,30.7005,30.7077,30.6862,30.6933,105300.0
2013-09-18 12:30:00,42.78,42.83,42.78,42.83,81400.0,30.6862,30.722,30.6862,30.722,81400.0
2013-09-18 12:35:00,42.83,42.85,42.82,42.85,81400.0,30.722,30.7364,30.7149,30.7364,81400.0
2013-09-18 12:40:00,42.85,42.89,42.84,42.87,192100.0,30.7364,30.7651,30.7292,30.7507,192100.0
2013-09-18 12:45:00,42.88,42.89,42.87,42.89,84700.0,30.7579,30.7651,30.7507,30.7651,84700.0
2013-09-18 12:50:00,42.89,42.98,42.88,42.97,288900.0,30.7651,30.8296,30.7579,30.8225,288900.0
2013-09-18 12:55:00,42.98,43.05,42.96,43.05,338800.0,30.8296,30.8798,30.8153,30.8798,338800.0
2013-09-18 13:00:00,43.04,43.09,43.04,43.07,298400.0,30.8727,30.9085,30.8727,30.8942,298400.0
2013-09-18 13:05:00,43.07,43.14,43.06,43.14,269000.0,30.8942,30.9444,30.887,30.9444,269000.0
2013-09-18 13:10:00,43.14,43.19,43.12,43.12,234900.0,30.9444,30.9803,30.9301,30.9301,234900.0
2013-09-18 13:15:00,43.12,43.13,43.0,43.03,270500.0,30.9301,30.9372,30.844,30.8655,270500.0
2013-09-18 13:20:00,43.02,43.05,43.0,43.05,83900.0,30.8583,30.8798,30.844,30.8798,83900.0
2013-09-18 13:25:00,43.05,43.11,43.05,43.09,120500.0,30.8798,30.9229,30.8798,30.9085,120500.0
2013-09-18 13:30:00,43.1,43.13,43.1,43.12,71800.0,30.9157,30.9372,30.9157,30.9301,71800.0
2013-09-18 13:35:00,43.12,43.12,43.01,43.02,188400.0,30.9301,30.9301,30.8511,30.8583,188400.0
2013-09-18 13:40:00,43.02,43.05,43.01,43.03,113500.0,30.8583,30.8798,30.8511,30.8655,113500.0
2013-09-18 13:45:00,43.02,43.04,42.98,43.03,92400.0,30.8583,30.8727,30.8296,30.8655,92400.0
2013-09-18 13:50:00,43.02,43.03,42.98,42.98,74800.0,30.8583,30.8655,30.8296,30.8296,74800.0
2013-09-18 13:55:00,42.98,43.02,42.92,42.93,103000.0,30.8296,30.8583,30.7866,30.7938,103000.0
2013-09-18 14:00:00,42.93,43.58,42.92,43.3,1076900.0,30.7938,31.26,30.7866,31.0592,1076900.0
2013-09-18 14:05:00,43.3,43.45,43.24,43.41,525000.0,31.0592,31.1668,31.0161,31.1381,525000.0
2013-09-18 14:10:00,43.41,43.59,43.4,43.49,530500.0,31.1381,31.2672,31.1309,31.1955,530500.0
2013-09-18 14:15:00,43.49,43.56,43.48,43.48,240400.0,31.1955,31.2457,31.1883,31.1883,240400.0
2013-09-18 14:20:00,43.48,43.61,43.47,43.57,438400.0,31.1883,31.2815,31.1811,31.2528,438400.0
2013-09-18 14:25:00,43.57,43.62,43.49,43.5,313100.0,31.2528,31.2887,31.1955,31.2026,313100.0
2013-09-18 14:30:00,43.51,43.58,43.5,43.54,305400.0,31.2098,31.26,31.2026,31.2313,305400.0
2013-09-18 14:35:00,43.54,43.6,43.53,43.58,245500.0,31.2313,31.2744,31.2241,31.26,245500.0
2013-09-18 14:40:00,43.58,43.67,43.55,43.64,262800.0,31.26,31.3246,31.2385,31.303,262800.0
2013-09-18 14:45:00,43.64,43.65,43.57,43.61,351500.0,31.303,31.3102,31.2528,31.2815,351500.0
2013-09-18 14:50:00,43.61,43.68,43.6,43.68,257800.0,31.2815,31.3317,31.2744,31.3317,257800.0
2013-09-18 14:55:00,43.68,43.75,43.64,43.74,267900.0,31.3317,31.382,31.303,31.3748,267900.0
2013-09-18 15:00:00,43.74,43.82,43.71,43.81,526200.0,31.3748,31.4322,31.3533,31.425,526200.0
2013-09-18 15:05:00,43.8,43.81,43.73,43.75,384400.0,31.4178,31.425,31.3676,31.382,384400.0
2013-09-18 15:10:00,43.74,43.75,43.61,43.62,272700.0,31.3748,31.382,31.2815,31.2887,272700.0
2013-09-18 15:15:00,43.62,43.63,43.51,43.52,381100.0,31.2887,31.2959,31.2098,31.217,381100.0
2013-09-18 15:20:00,43.52,43.6,43.44,43.6,377200.0,31.217,31.2744,31.1596,31.2744,377200.0
2013-09-18 15:25:00,43.6,43.6,43.45,43.46,303400.0,31.2744,31.2744,31.1668,31.1739,303400.0
2013-09-18 15:30:00,43.46,43.52,43.4,43.43,326300.0,31.1739,31.217,31.1309,31.1524,326300.0
2013-09-18 15:35:00,43.43,43.53,43.37,43.52,594500.0,31.1524,31.2241,31.1094,31.217,594500.0
2013-09-18 15:40:00,43.52,43.53,43.44,43.45,509200.0,31.217,31.2241,31.1596,31.1668,509200.0
2013-09-18 15:45:00,43.44,43.47,43.36,43.37,614900.0,31.1596,31.1811,31.1022,31.1094,614900.0
2013-09-18 15:50:00,43.36,43.39,43.26,43.27,757600.0,31.1022,31.1237,31.0305,31.0376,757600.0
2013-09-18 15:55:00,43.27,43.35,43.26,43.3,1701200.0,31.0376,31.095,31.0305,31.0592,1701200.0
2013-09-19 09:30:00,43.73,43.83,43.45,43.46,566800.0,31.3676,31.4393,31.1668,31.1739,566800.0
2013-09-19 09:35:00,43.45,43.46,43.3,43.31,345300.0,31.1668,31.1739,31.0592,31.0663,345300.0
2013-09-19 09:40:00,43.3,43.31,43.17,43.2,310500.0,31.0592,31.0663,30.9659,30.9874,310500.0
2013-09-19 09:45:00,43.2,43.24,43.03,43.08,328200.0,30.9874,31.0161,30.8655,30.9014,328200.0
2013-09-19 09:50:00,43.08,43.1,42.96,43.08,370100.0,30.9014,30.9157,30.8153,30.9014,370100.0
2013-09-19 09:55:00,43.07,43.17,43.05,43.15,310000.0,30.8942,30.9659,30.8798,30.9516,310000.0
2013-09-19 10:00:00,43.15,43.19,43.02,43.14,307000.0,30.9516,30.9803,30.8583,30.9444,307000.0
2013-09-19 10:05:00,43.15,43.16,43.06,43.08,189100.0,30.9516,30.9587,30.887,30.9014,189100.0
2013-09-19 10:10:00,43.08,43.09,43.01,43.01,164200.0,30.9014,30.9085,30.8511,30.8511,164200.0
2013-09-19 10:15:00,43.01,43.03,42.96,42.98,172800.0,30.8511,30.8655,30.8153,30.8296,172800.0
2013-09-19 10:20:00,42.98,43.06,42.97,43.05,261400.0,30.8296,30.887,30.8225,30.8798,261400.0
2013-09-19 10:25:00,43.05,43.1,43.05,43.06,187800.0,30.8798,30.9157,30.8798,30.887,187800.0
2013-09-19 10:30:00,43.06,43.1,43.05,43.09,160500.0,30.887,30.9157,30.8798,30.9085,160500.0
2013-09-19 10:35:00,43.08,43.11,43.06,43.07,208300.0,30.9014,30.9229,30.887,30.8942,208300.0
2013-09-19 10:40:00,43.06,43.11,43.06,43.09,175100.0,30.887,30.9229,30.887,30.9085,175100.0
2013-09-19 10:45:00,43.09,43.1,43.04,43.08,117200.0,30.9085,30.9157,30.8727,30.9014,117200.0
2013-09-19 10:50:00,43.08,43.08,43.05,43.06,73700.0,30.9014,30.9014,30.8798,30.887,73700.0
2013-09-19 10:55:00,43.07,43.08,43.06,43.08,80900.0,30.8942,30.9014,30.887,30.9014,80900.0
2013-09-19 11:00:00,43.07,43.08,43.05,43.05,152300.0,30.8942,30.9014,30.8798,30.8798,152300.0
2013-09-19 11:05:00,43.05,43.06,43.01,43.03,88500.0,30.8798,30.887,30.8511,30.8655,88500.0
2013-09-19 11:10:00,43.02,43.03,42.97,42.97,127600.0,30.8583,30.8655,30.8225,30.8225,127600.0
2013-09-19 11:15:00,42.97,43.03,42.97,43.02,164100.0,30.8225,30.8655,30.8225,30.8583,164100.0
2013-09-19 11:20:00,43.02,43.03,43.01,43.01,61400.0,30.8583,30.8655,30.8511,30.8511,61400.0
2013-09-19 11:25:00,43.01,43.03,43.0,43.02,145100.0,30.8511,30.8655,30.844,30.8583,145100.0
2013-09-19 11:30:00,43.02,43.03,42.92,42.94,426500.0,30.8583,30.8655,30.7866,30.8009,426500.0
2013-09-19 11:35:00,42.93,42.97,42.93,42.95,88500.0,30.7938,30.8225,30.7938,30.8081,88500.0
2013-09-19 11:40:00,42.94,42.98,42.93,42.95,93100.0,30.8009,30.8296,30.7938,30.8081,93100.0
2013-09-19 11:45:00,42.96,42.97,42.94,42.94,68600.0,30.8153,30.8225,30.8009,30.8009,68600.0
2013-09-19 11:50:00,42.94,42.94,42.9,42.9,136400.0,30.8009,30.8009,30.7722,30.7722,136400.0
2013-09-19 11:55:00,42.91,42.93,42.88,42.9,182700.0,30.7794,30.7938,30.7579,30.7722,182700.0
2013-09-19 12:00:00,42.89,42.93,42.88,42.9,215300.0,30.7651,30.7938,30.7579,30.7722,215300.0
2013-09-19 12:05:00,42.9,42.91,42.87,42.9,117800.0,30.7722,30.7794,30.7507,30.7722,117800.0
2013-09-19 12:10:00,42.9,42.94,42.9,42.92,159100.0,30.7722,30.8009,30.7722,30.7866,159100.0
2013-09-19 12:15:00,42.93,42.97,42.92,42.93,119900.0,30.7938,30.8225,30.7866,30.7938,119900.0
2013-09-19 12:20:00,42.92,42.94,42.88,42.9,151700.0,30.7866,30.8009,30.7579,30.7722,151700.0
2013-09-19 12:25:00,42.89,42.95,42.89,42.95,63500.0,30.7651,30.8081,30.7651,30.8081,63500.0
2013-09-19 12:30:00,42.94,42.99,42.94,42.98,94900.0,30.8009,30.8368,30.8009,30.8296,94900.0
2013-09-19 12:35:00,42.98,42.99,42.93,42.94,63600.0,30.8296,30.8368,30.7938,30.8009,63600.0
2013-09-19 12:40:00,42.93,42.95,42.93,42.94,60800.0,30.7938,30.8081,30.7938,30.8009,60800.0
2013-09-19 12:45:00,42.95,42.95,42.92,42.92,57100.0,30.8081,30.8081,30.7866,30.7866,57100.0
2013-09-19 12:50:00,42.92,42.93,42.85,42.85,253800.0,30.7866,30.7938,30.7364,30.7364,253800.0
2013-09-19 12:55:00,42.85,42.88,42.85,42.87,86500.0,30.7364,30.7579,30.7364,30.7507,86500.0
2013-09-19 13:00:00,42.87,42.88,42.82,42.84,94700.0,30.7507,30.7579,30.7149,30.7292,94700.0
2013-09-19 13:05:00,42.84,42.87,42.83,42.84,204800.0,30.7292,30.7507,30.722,30.7292,204800.0
2013-09-19 13:10:00,42.84,42.88,42.83,42.84,144100.0,30.7292,30.7579,30.722,30.7292,144100.0
2013-09-19 13:15:00,42.84,42.87,42.83,42.84,108000.0,30.7292,30.7507,30.722,30.7292,108000.0
2013-09-19 13:20:00,42.84,42.88,42.84,42.87,128100.0,30.7292,30.7579,30.7292,30.7507,128100.0
2013-09-19 13:25:00,42.88,42.88,42.84,42.84,77600.0,30.7579,30.7579,30.7292,30.7292,77600.0
2013-09-19 13:30:00,42.84,42.85,42.81,42.81,147100.0,30.7292,30.7364,30.7077,30.7077,147100.0
2013-09-19 13:35:00,42.82,42.85,42.81,42.84,97600.0,30.7149,30.7364,30.7077,30.7292,97600.0
2013-09-19 13:40:00,42.84,42.87,42.83,42.83,69400.0,30.7292,30.7507,30.722,30.722,69400.0
2013-09-19 13:45:00,42.83,42.86,42.82,42.84,103800.0,30.722,30.7436,30.7149,30.7292,103800.0
2013-09-19 13:50:00,42.84,42.86,42.82,42.84,92900.0,30.7292,30.7436,30.7149,30.7292,92900.0
2013-09-19 13:55:00,42.83,42.84,42.75,42.75,200700.0,30.722,30.7292,30.6646,30.6646,200700.0
2013-09-19 14:00:00,42.75,42.83,42.74,42.83,139500.0,30.6646,30.722,30.6575,30.722,139500.0
2013-09-19 14:05:00,42.82,42.86,42.82,42.86,69500.0,30.7149,30.7436,30.7149,30.7436,69500.0
2013-09-19 14:10:00,42.86,42.91,42.85,42.91,125200.0,30.7436,30.7794,30.7364,30.7794,125200.0
2013-09-19 14:15:00,42.91,42.96,42.89,42.96,165800.0,30.7794,30.8153,30.7651,30.8153,165800.0
2013-09-19 14:20:00,42.95,42.96,42.93,42.93,248800.0,30.8081,30.8153,30.7938,30.7938,248800.0
2013-09-19 14:25:00,42.93,42.98,42.93,42.96,130500.0,30.7938,30.8296,30.7938,30.8153,130500.0
2013-09-19 14:30:00,42.95,42.96,42.89,42.92,139300.0,30.8081,30.8153,30.7651,30.7866,139300.0
2013-09-19 14:35:00,42.91,42.92,42.9,42.91,55700.0,30.7794,30.7866,30.7722,30.7794,55700.0
2013-09-19 14:40:00,42.9,42.95,42.9,42.93,141100.0,30.7722,30.8081,30.7722,30.7938,141100.0
2013-09-19 14:45:00,42.93,42.98,42.92,42.98,85600.0,30.7938,30.8296,30.7866,30.8296,85600.0
2013-09-19 14:50:00,42.98,42.98,42.95,42.96,67700.0,30.8296,30.8296,30.8081,30.8153,67700.0
2013-09-19 14:55:00,42.96,42.98,42.95,42.96,140600.0,30.8153,30.8296,30.8081,30.8153,140600.0
2013-09-19 15:00:00,42.96,42.99,42.96,42.97,122400.0,30.8153,30.8368,30.8153,30.8225,122400.0
2013-09-19 15:05:00,42.97,43.0,42.96,42.99,143000.0,30.8225,30.844,30.8153,30.8368,143000.0
2013-09-19 15:10:00,42.98,42.99,42.96,42.98,100600.0,30.8296,30.8368,30.8153,30.8296,100600.0
2013-09-19 15:15:00,42.98,43.01,42.97,42.97,153500.0,30.8296,30.8511,30.8225,30.8225,153500.0
2013-09-19 15:20:00,42.97,42.99,42.95,42.98,139600.0,30.8225,30.8368,30.8081,30.8296,139600.0
2013-09-19 15:25:00,42.98,43.02,42.96,43.02,190500.0,30.8296,30.8583,30.8153,30.8583,190500.0
2013-09-19 15:30:00,43.02,43.03,42.99,43.03,212300.0,30.8583,30.8655,30.8368,30.8655,212300.0
2013-09-19 15:35:00,43.02,43.03,42.97,42.98,257800.0,30.8583,30.8655,30.8225,30.8296,257800.0
2013-09-19 15:40:00,42.98,42.99,42.95,42.95,319600.0,30.8296,30.8368,30.8081,30.8081,319600.0
2013-09-19 15:45:00,42.96,42.97,42.94,42.94,294200.0,30.8153,30.8225,30.8009,30.8009,294200.0
2013-09-19 15:50:00,42.95,43.0,42.94,42.99,549800.0,30.8081,30.844,30.8009,30.8368,549800.0
2013-09-19 15:55:00,42.98,43.0,42.93,42.96,1015200.0,30.8296,30.844,30.7938,30.8153,1015200.0
2013-09-20 09:30:00,43.04,43.1,42.85,42.86,4909000.0,30.8727,30.9157,30.7364,30.7436,4909000.0
2013-09-20 09:35:00,42.86,42.88,42.71,42.85,575700.0,30.7436,30.7579,30.636,30.7364,575700.0
2013-09-20 09:40:00,42.84,42.86,42.67,42.7,476400.0,30.7292,30.7436,30.6073,30.6288,476400.0
2013-09-20 09:45:00,42.7,42.74,42.6,42.71,340700.0,30.6288,30.6575,30.5571,30.636,340700.0
2013-09-20 09:50:00,42.73,42.76,42.67,42.68,234600.0,30.6503,30.6718,30.6073,30.6144,234600.0
2013-09-20 09:55:00,42.67,42.68,42.56,42.6,368900.0,30.6073,30.6144,30.5284,30.5571,368900.0
2013-09-20 10:00:00,42.59,42.63,42.56,42.56,215800.0,30.5499,30.5786,30.5284,30.5284,215800.0
2013-09-20 10:05:00,42.56,42.59,42.5,42.58,316600.0,30.5284,30.5499,30.4853,30.5427,316600.0
2013-09-20 10:10:00,42.57,42.63,42.55,42.62,195600.0,30.5355,30.5786,30.5212,30.5714,195600.0
2013-09-20 10:15:00,42.62,42.68,42.58,42.6,413900.0,30.5714,30.6144,30.5427,30.5571,413900.0
2013-09-20 10:20:00,42.59,42.61,42.55,42.61,227600.0,30.5499,30.5642,30.5212,30.5642,227600.0
2013-09-20 10:25:00,42.61,42.64,42.59,42.59,197800.0,30.5642,30.5857,30.5499,30.5499,197800.0
2013-09-20 10:30:00,42.59,42.64,42.59,42.64,126600.0,30.5499,30.5857,30.5499,30.5857,126600.0
2013-09-20 10:35:00,42.64,42.69,42.64,42.67,147100.0,30.5857,30.6216,30.5857,30.6073,147100.0
2013-09-20 10:40:00,42.67,42.69,42.65,42.66,222700.0,30.6073,30.6216,30.5929,30.6001,222700.0
2013-09-20 10:45:00,42.67,42.68,42.63,42.68,298100.0,30.6073,30.6144,30.5786,30.6144,298100.0
2013-09-20 10:50:00,42.68,42.68,42.65,42.66,91700.0,30.6144,30.6144,30.5929,30.6001,91700.0
2013-09-20 10:55:00,42.66,42.73,42.64,42.73,332900.0,30.6001,30.6503,30.5857,30.6503,332900.0
2013-09-20 11:00:00,42.73,42.79,42.73,42.75,349900.0,30.6503,30.6933,30.6503,30.6646,349900.0
2013-09-20 11:05:00,42.76,42.85,42.75,42.83,161500.0,30.6718,30.7364,30.6646,30.722,161500.0
2013-09-20 11:10:00,42.83,42.85,42.77,42.77,152700.0,30.722,30.7364,30.679,30.679,152700.0
2013-09-20 11:15:00,42.77,42.84,42.75,42.79,176800.0,30.679,30.7292,30.6646,30.6933,176800.0
2013-09-20 11:20:00,42.79,42.79,42.71,42.71,203600.0,30.6933,30.6933,30.636,30.636,203600.0
2013-09-20 11:25:00,42.71,42.73,42.68,42.7,280300.0,30.636,30.6503,30.6144,30.6288,280300.0
2013-09-20 11:30:00,42.71,42.76,42.7,42.71,180300.0,30.636,30.6718,30.6288,30.636,180300.0
2013-09-20 11:35:00,42.7,42.71,42.66,42.67,121500.0,30.6288,30.636,30.6001,30.6073,121500.0
2013-09-20 11:40:00,42.68,42.7,42.66,42.7,119400.0,30.6144,30.6288,30.6001,30.6288,119400.0
2013-09-20 11:45:00,42.7,42.79,42.68,42.78,133700.0,30.6288,30.6933,30.6144,30.6862,133700.0
2013-09-20 11:50:00,42.78,42.82,42.77,42.82,148100.0,30.6862,30.7149,30.679,30.7149,148100.0
2013-09-20 11:55:00,42.82,42.82,42.68,42.68,81600.0,30.7149,30.7149,30.6144,30.6144,81600.0
2013-09-20 12:00:00,42.69,42.71,42.67,42.7,116500.0,30.6216,30.636,30.6073,30.6288,116500.0
2013-09-20 12:05:00,42.71,42.74,42.7,42.71,54000.0,30.636,30.6575,30.6288,30.636,54000.0
2013-09-20 12:10:00,42.71,42.73,42.69,42.7,85800.0,30.636,30.6503,30.6216,30.6288,85800.0
2013-09-20 12:15:00,42.69,42.7,42.65,42.65,107400.0,30.6216,30.6288,30.5929,30.5929,107400.0
2013-09-20 12:20:00,42.66,42.68,42.57,42.6,172000.0,30.6001,30.6144,30.5355,30.5571,172000.0
2013-09-20 12:25:00,42.6,42.71,42.59,42.68,144500.0,30.5571,30.636,30.5499,30.6144,144500.0
2013-09-20 12:30:00,42.69,42.72,42.68,42.7,146400.0,30.6216,30.6431,30.6144,30.6288,146400.0
2013-09-20 12:35:00,42.71,42.71,42.66,42.71,255200.0,30.636,30.636,30.6001,30.636,255200.0
2013-09-20 12:40:00,42.71,42.73,42.71,42.73,58600.0,30.636,30.6503,30.636,30.6503,58600.0
2013-09-20 12:45:00,42.73,42.79,42.72,42.75,69000.0,30.6503,30.6933,30.6431,30.6646,69000.0
2013-09-20 12:50:00,42.74,42.76,42.73,42.73,96500.0,30.6575,30.6718,30.6503,30.6503,96500.0
2013-09-20 12:55:00,42.74,42.76,42.73,42.75,65600.0,30.6575,30.6718,30.6503,30.6646,65600.0
2013-09-20 13:00:00,42.76,42.78,42.72,42.72,66800.0,30.6718,30.6862,30.6431,30.6431,66800.0
2013-09-20 13:05:00,42.72,42.74,42.7,42.73,128300.0,30.6431,30.6575,30.6288,30.6503,128300.0
2013-09-20 13:10:00,42.74,42.83,42.74,42.77,242500.0,30.6575,30.722,30.6575,30.679,242500.0
2013-09-20 13:15:00,42.77,42.82,42.76,42.81,200600.0,30.679,30.7149,30.6718,30.7077,200600.0
2013-09-20 13:20:00,42.81,42.84,42.78,42.78,74300.0,30.7077,30.7292,30.6862,30.6862,74300.0
2013-09-20 13:25:00,42.78,42.8,42.77,42.79,49300.0,30.6862,30.7005,30.679,30.6933,49300.0
2013-09-20 13:30:00,42.8,42.81,42.79,42.79,48200.0,30.7005,30.7077,30.6933,30.6933,48200.0
2013-09-20 13:35:00,42.79,42.8,42.75,42.77,81800.0,30.6933,30.7005,30.6646,30.679,81800.0
2013-09-20 13:40:00,42.77,42.77,42.69,42.72,110400.0,30.679,30.679,30.6216,30.6431,110400.0
2013-09-20 13:45:00,42.72,42.74,42.72,42.73,42400.0,30.6431,30.6575,30.6431,30.6503,42400.0
2013-09-20 13:50:00,42.73,42.79,42.73,42.76,69500.0,30.6503,30.6933,30.6503,30.6718,69500.0
2013-09-20 13:55:00,42.77,42.79,42.73,42.73,82000.0,30.679,30.6933,30.6503,30.6503,82000.0
2013-09-20 14:00:00,42.73,42.74,42.7,42.73,104100.0,30.6503,30.6575,30.6288,30.6503,104100.0
2013-09-20 14:05:00,42.73,42.75,42.72,42.73,52900.0,30.6503,30.6646,30.6431,30.6503,52900.0
2013-09-20 14:10:00,42.73,42.76,42.73,42.73,61100.0,30.6503,30.6718,30.6503,30.6503,61100.0
2013-09-20 14:15:00,42.73,42.74,42.69,42.69,60500.0,30.6503,30.6575,30.6216,30.6216,60500.0
2013-09-20 14:20:00,42.7,42.78,42.69,42.78,91800.0,30.6288,30.6862,30.6216,30.6862,91800.0
2013-09-20 14:25:00,42.78,42.81,42.76,42.81,92200.0,30.6862,30.7077,30.6718,30.7077,92200.0
2013-09-20 14:30:00,42.81,42.81,42.77,42.77,91300.0,30.7077,30.7077,30.679,30.679,91300.0
2013-09-20 14:35:00,42.77,42.78,42.71,42.71,86800.0,30.679,30.6862,30.636,30.636,86800.0
2013-09-20 14:40:00,42.71,42.74,42.68,42.72,123200.0,30.636,30.6575,30.6144,30.6431,123200.0
2013-09-20 14:45:00,42.73,42.75,42.71,42.75,84100.0,30.6503,30.6646,30.636,30.6646,84100.0
2013-09-20 14:50:00,42.75,42.77,42.74,42.77,79500.0,30.6646,30.679,30.6575,30.679,79500.0
2013-09-20 14:55:00,42.77,42.77,42.74,42.76,120600.0,30.679,30.679,30.6575,30.6718,120600.0
2013-09-20 15:00:00,42.76,42.81,42.75,42.81,85800.0,30.6718,30.7077,30.6646,30.7077,85800.0
2013-09-20 15:05:00,42.81,42.82,42.8,42.8,183400.0,30.7077,30.7149,30.7005,30.7005,183400.0
2013-09-20 15:10:00,42.81,42.88,42.79,42.84,349000.0,30.7077,30.7579,30.6933,30.7292,349000.0
2013-09-20 15:15:00,42.84,42.87,42.84,42.86,200400.0,30.7292,30.7507,30.7292,30.7436,200400.0
2013-09-20 15:20:00,42.86,42.87,42.8,42.8,178500.0,30.7436,30.7507,30.7005,30.7005,178500.0
2013-09-20 15:25:00,42.8,42.83,42.79,42.79,200100.0,30.7005,30.722,30.6933,30.6933,200100.0
2013-09-20 15:30:00,42.79,42.8,42.72,42.72,202500.0,30.6933,30.7005,30.6431,30.6431,202500.0
2013-09-20 15:35:00,42.72,42.82,42.72,42.8,439700.0,30.6431,30.7149,30.6431,30.7005,439700.0
2013-09-20 15:40:00,42.81,42.84,42.8,42.82,377700.0,30.7077,30.7292,30.7005,30.7149,377700.0
2013-09-20 15:45:00,42.82,42.83,42.74,42.76,397000.0,30.7149,30.722,30.6575,30.6718,397000.0
2013-09-20 15:50:00,42.76,42.77,42.73,42.74,655600.0,30.6718,30.679,30.6503,30.6575,655600.0
2013-09-20 15:55:00,42.74,42.88,42.74,42.8,1782500.0,30.6575,30.7579,30.6575,30.7005,1782500.0
2013-09-23 09:30:00,42.42,42.52,42.3,42.32,582900.0,30.4279,30.4997,30.3419,30.3562,582900.0
2013-09-23 09:35:00,42.31,42.33,42.19,42.27,466700.0,30.349,30.3634,30.263,30.3203,466700.0
2013-09-23 09:40:00,42.27,42.33,42.16,42.18,220500.0,30.3203,30.3634,30.2414,30.2558,220500.0
2013-09-23 09:45:00,42.18,42.19,42.07,42.1,328200.0,30.2558,30.263,30.1769,30.1984,328200.0
2013-09-23 09:50:00,42.1,42.23,42.1,42.19,189600.0,30.1984,30.2917,30.1984,30.263,189600.0
2013-09-23 09:55:00,42.2,42.26,42.13,42.2,229100.0,30.2701,30.3132,30.2199,30.2701,229100.0
2013-09-23 10:00:00,42.2,42.25,42.16,42.19,297600.0,30.2701,30.306,30.2414,30.263,297600.0
2013-09-23 10:05:00,42.18,42.18,42.08,42.09,150200.0,30.2558,30.2558,30.1841,30.1912,150200.0
2013-09-23 10:10:00,42.08,42.12,42.06,42.08,211700.0,30.1841,30.2127,30.1697,30.1841,211700.0
2013-09-23 10:15:00,42.07,42.18,42.06,42.18,249200.0,30.1769,30.2558,30.1697,30.2558,249200.0
2013-09-23 10:20:00,42.18,42.19,42.12,42.15,187600.0,30.2558,30.263,30.2127,30.2343,187600.0
2013-09-23 10:25:00,42.14,42.18,42.12,42.15,138100.0,30.2271,30.2558,30.2127,30.2343,138100.0
2013-09-23 10:30:00,42.16,42.27,42.14,42.21,136100.0,30.2414,30.3203,30.2271,30.2773,136100.0
2013-09-23 10:35:00,42.21,42.24,42.13,42.17,226900.0,30.2773,30.2988,30.2199,30.2486,226900.0
2013-09-23 10:40:00,42.16,42.17,42.12,42.13,116000.0,30.2414,30.2486,30.2127,30.2199,116000.0
2013-09-23 10:45:00,42.13,42.18,42.1,42.15,157300.0,30.2199,30.2558,30.1984,30.2343,157300.0
2013-09-23 10:50:00,42.16,42.18,42.15,42.17,147100.0,30.2414,30.2558,30.2343,30.2486,147100.0
2013-09-23 10:55:00,42.17,42.17,42.11,42.15,157200.0,30.2486,30.2486,30.2056,30.2343,157200.0
2013-09-23 11:00:00,42.15,42.19,42.13,42.15,113200.0,30.2343,30.263,30.2199,30.2343,113200.0
2013-09-23 11:05:00,42.14,42.15,42.09,42.09,194500.0,30.2271,30.2343,30.1912,30.1912,194500.0
2013-09-23 11:10:00,42.09,42.13,42.09,42.1,176600.0,30.1912,30.2199,30.1912,30.1984,176600.0
2013-09-23 11:15:00,42.11,42.17,42.1,42.16,105400.0,30.2056,30.2486,30.1984,30.2414,105400.0
2013-09-23 11:20:00,42.16,42.18,42.13,42.14,118000.0,30.2414,30.2558,30.2199,30.2271,118000.0
2013-09-23 11:25:00,42.14,42.19,42.13,42.18,156300.0,30.2271,30.263,30.2199,30.2558,156300.0
2013-09-23 11:30:00,42.18,42.2,42.18,42.2,85600.0,30.2558,30.2701,30.2558,30.2701,85600.0
2013-09-23 11:35:00,42.2,42.23,42.18,42.21,217100.0,30.2701,30.2917,30.2558,30.2773,217100.0
2013-09-23 11:40:00,42.21,42.21,42.15,42.16,73100.0,30.2773,30.2773,30.2343,30.2414,73100.0
2013-09-23 11:45:00,42.15,42.16,42.13,42.15,81600.0,30.2343,30.2414,30.2199,30.2343,81600.0
2013-09-23 11:50:00,42.15,42.15,42.09,42.12,114200.0,30.2343,30.2343,30.1912,30.2127,114200.0
2013-09-23 11:55:00,42.12,42.12,42.08,42.08,89100.0,30.2127,30.2127,30.1841,30.1841,89100.0
2013-09-23 12:00:00,42.08,42.15,42.08,42.15,76000.0,30.1841,30.2343,30.1841,30.2343,76000.0
2013-09-23 12:05:00,42.14,42.18,42.12,42.13,113800.0,30.2271,30.2558,30.2127,30.2199,113800.0
2013-09-23 12:10:00,42.13,42.15,42.12,42.15,172600.0,30.2199,30.2343,30.2127,30.2343,172600.0
2013-09-23 12:15:00,42.15,42.16,42.13,42.13,77900.0,30.2343,30.2414,30.2199,30.2199,77900.0
2013-09-23 12:20:00,42.13,42.17,42.13,42.14,110700.0,30.2199,30.2486,30.2199,30.2271,110700.0
2013-09-23 12:25:00,42.13,42.2,42.1,42.18,215200.0,30.2199,30.2701,30.1984,30.2558,215200.0
2013-09-23 12:30:00,42.18,42.19,42.16,42.17,55000.0,30.2558,30.263,30.2414,30.2486,55000.0
2013-09-23 12:35:00,42.17,42.18,42.16,42.18,32700.0,30.2486,30.2558,30.2414,30.2558,32700.0
2013-09-23 12:40:00,42.18,42.18,42.15,42.15,37100.0,30.2558,30.2558,30.2343,30.2343,37100.0
2013-09-23 12:45:00,42.15,42.2,42.15,42.19,169000.0,30.2343,30.2701,30.2343,30.263,169000.0
2013-09-23 12:50:00,42.2,42.21,42.19,42.21,38500.0,30.2701,30.2773,30.263,30.2773,38500.0
2013-09-23 12:55:00,42.2,42.21,42.2,42.2,32700.0,30.2701,30.2773,30.2701,30.2701,32700.0
2013-09-23 13:00:00,42.2,42.2,42.19,42.2,43100.0,30.2701,30.2701,30.263,30.2701,43100.0
2013-09-23 13:05:00,42.2,42.2,42.17,42.18,160600.0,30.2701,30.2701,30.2486,30.2558,160600.0
2013-09-23 13:10:00,42.18,42.19,42.15,42.15,126900.0,30.2558,30.263,30.2343,30.2343,126900.0
2013-09-23 13:15:00,42.15,42.19,42.15,42.19,153300.0,30.2343,30.263,30.2343,30.263,153300.0
2013-09-23 13:20:00,42.19,42.22,42.18,42.22,55100.0,30.263,30.2845,30.2558,30.2845,55100.0
2013-09-23 13:25:00,42.22,42.24,42.2,42.22,152600.0,30.2845,30.2988,30.2701,30.2845,152600.0
2013-09-23 13:30:00,42.23,42.24,42.21,42.21,48200.0,30.2917,30.2988,30.2773,30.2773,48200.0
2013-09-23 13:35:00,42.21,42.22,42.2,42.21,51900.0,30.2773,30.2845,30.2701,30.2773,51900.0
2013-09-23 13:40:00,42.21,42.22,42.18,42.19,72600.0,30.2773,30.2845,30.2558,30.263,72600.0
2013-09-23 13:45:00,42.19,42.19,42.18,42.19,60900.0,30.263,30.263,30.2558,30.263,60900.0
2013-09-23 13:50:00,42.19,42.22,42.18,42.22,198200.0,30.263,30.2845,30.2558,30.2845,198200.0
2013-09-23 13:55:00,42.22,42.25,42.22,42.25,109600.0,30.2845,30.306,30.2845,30.306,109600.0
2013-09-23 14:00:00,42.25,42.29,42.23,42.29,184300.0,30.306,30.3347,30.2917,30.3347,184300.0
2013-09-23 14:05:00,42.28,42.31,42.28,42.3,87700.0,30.3275,30.349,30.3275,30.3419,87700.0
2013-09-23 14:10:00,42.3,42.3,42.27,42.29,149300.0,30.3419,30.3419,30.3203,30.3347,149300.0
2013-09-23 14:15:00,42.29,42.3,42.28,42.3,39800.0,30.3347,30.3419,30.3275,30.3419,39800.0
2013-09-23 14:20:00,42.29,42.3,42.28,42.28,42500.0,30.3347,30.3419,30.3275,30.3275,42500.0
2013-09-23 14:25:00,42.28,42.29,42.23,42.23,183200.0,30.3275,30.3347,30.2917,30.2917,183200.0
2013-09-23 14:30:00,42.23,42.24,42.22,42.24,97500.0,30.2917,30.2988,30.2845,30.2988,97500.0
2013-09-23 14:35:00,42.23,42.27,42.23,42.26,132100.0,30.2917,30.3203,30.2917,30.3132,132100.0
2013-09-23 14:40:00,42.26,42.26,42.24,42.25,92700.0,30.3132,30.3132,30.2988,30.306,92700.0
2013-09-23 14:45:00,42.25,42.25,42.22,42.22,59100.0,30.306,30.306,30.2845,30.2845,59100.0
2013-09-23 14:50:00,42.22,42.3,42.22,42.3,127800.0,30.2845,30.3419,30.2845,30.3419,127800.0
2013-09-23 14:55:00,42.3,42.31,42.28,42.3,105600.0,30.3419,30.349,30.3275,30.3419,105600.0
2013-09-23 15:00:00,42.3,42.3,42.24,42.27,130000.0,30.3419,30.3419,30.2988,30.3203,130000.0
2013-09-23 15:05:00,42.27,42.27,42.22,42.24,90400.0,30.3203,30.3203,30.2845,30.2988,90400.0
2013-09-23 15:10:00,42.25,42.27,42.2,42.22,142800.0,30.306,30.3203,30.2701,30.2845,142800.0
2013-09-23 15:15:00,42.21,42.23,42.21,42.22,80700.0,30.2773,30.2917,30.2773,30.2845,80700.0
2013-09-23 15:20:00,42.22,42.25,42.21,42.23,320500.0,30.2845,30.306,30.2773,30.2917,320500.0
2013-09-23 15:25:00,42.23,42.26,42.23,42.24,285100.0,30.2917,30.3132,30.2917,30.2988,285100.0
2013-09-23 15:30:00,42.24,42.29,42.22,42.26,248400.0,30.2988,30.3347,30.2845,30.3132,248400.0
2013-09-23 15:35:00,42.27,42.34,42.26,42.33,287700.0,30.3203,30.3706,30.3132,30.3634,287700.0
2013-09-23 15:40:00,42.33,42.34,42.26,42.29,263900.0,30.3634,30.3706,30.3132,30.3347,263900.0
2013-09-23 15:45:00,42.28,42.3,42.26,42.27,304200.0,30.3275,30.3419,30.3132,30.3203,304200.0
2013-09-23 15:50:00,42.27,42.31,42.26,42.31,316800.0,30.3203,30.349,30.3132,30.349,316800.0
2013-09-23 15:55:00,42.3,42.34,42.27,42.29,853600.0,30.3419,30.3706,30.3203,30.3347,853600.0
2013-09-24 09:30:00,42.07,42.2,42.02,42.14,703300.0,30.1769,30.2701,30.141,30.2271,703300.0
2013-09-24 09:35:00,42.14,42.14,42.02,42.03,227700.0,30.2271,30.2271,30.141,30.1482,227700.0
2013-09-24 09:40:00,42.04,42.13,41.94,42.1,408400.0,30.1554,30.2199,30.0836,30.1984,408400.0
2013-09-24 09:45:00,42.1,42.2,42.1,42.18,343700.0,30.1984,30.2701,30.1984,30.2558,343700.0
2013-09-24 09:50:00,42.17,42.18,42.11,42.13,345300.0,30.2486,30.2558,30.2056,30.2199,345300.0
2013-09-24 09:55:00,42.12,42.16,42.11,42.14,126900.0,30.2127,30.2414,30.2056,30.2271,126900.0
2013-09-24 10:00:00,42.13,42.15,42.11,42.12,214100.0,30.2199,30.2343,30.2056,30.2127,214100.0
2013-09-24 10:05:00,42.13,42.15,42.11,42.13,131400.0,30.2199,30.2343,30.2056,30.2199,131400.0
2013-09-24 10:10:00,42.13,42.15,42.1,42.11,268400.0,30.2199,30.2343,30.1984,30.2056,268400.0
2013-09-24 10:15:00,42.1,42.11,42.01,42.04,162800.0,30.1984,30.2056,30.1338,30.1554,162800.0
2013-09-24 10:20:00,42.04,42.07,42.01,42.07,152000.0,30.1554,30.1769,30.1338,30.1769,152000.0
2013-09-24 10:25:00,42.07,42.07,42.01,42.06,270300.0,30.1769,30.1769,30.1338,30.1697,270300.0
2013-09-24 10:30:00,42.06,42.09,42.06,42.09,220800.0,30.1697,30.1912,30.1697,30.1912,220800.0
2013-09-24 10:35:00,42.08,42.14,42.08,42.08,238900.0,30.1841,30.2271,30.1841,30.1841,238900.0
2013-09-24 10:40:00,42.09,42.15,42.08,42.15,196000.0,30.1912,30.2343,30.1841,30.2343,196000.0
2013-09-24 10:45:00,42.14,42.16,42.09,42.09,184200.0,30.2271,30.2414,30.1912,30.1912,184200.0
2013-09-24 10:50:00,42.09,42.17,42.09,42.15,176800.0,30.1912,30.2486,30.1912,30.2343,176800.0
2013-09-24 10:55:00,42.14,42.2,42.14,42.19,181000.0,30.2271,30.2701,30.2271,30.263,181000.0
2013-09-24 11:00:00,42.19,42.25,42.18,42.24,200600.0,30.263,30.306,30.2558,30.2988,200600.0
2013-09-24 11:05:00,42.25,42.26,42.23,42.26,185300.0,30.306,30.3132,30.2917,30.3132,185300.0
2013-09-24 11:10:00,42.25,42.3,42.25,42.27,165200.0,30.306,30.3419,30.306,30.3203,165200.0
2013-09-24 11:15:00,42.27,42.29,42.26,42.26,166100.0,30.3203,30.3347,30.3132,30.3132,166100.0
2013-09-24 11:20:00,42.27,42.27,42.18,42.21,113700.0,30.3203,30.3203,30.2558,30.2773,113700.0
2013-09-24 11:25:00,42.21,42.22,42.16,42.17,181600.0,30.2773,30.2845,30.2414,30.2486,181600.0
2013-09-24 11:30:00,42.16,42.19,42.14,42.16,142600.0,30.2414,30.263,30.2271,30.2414,142600.0
2013-09-24 11:35:00,42.15,42.16,42.13,42.14,145200.0,30.2343,30.2414,30.2199,30.2271,145200.0
2013-09-24 11:40:00,42.14,42.16,42.13,42.13,91800.0,30.2271,30.2414,30.2199,30.2199,91800.0
2013-09-24 11:45:00,42.13,42.15,42.12,42.15,123800.0,30.2199,30.2343,30.2127,30.2343,123800.0
2013-09-24 11:50:00,42.15,42.15,42.13,42.14,85100.0,30.2343,30.2343,30.2199,30.2271,85100.0
2013-09-24 11:55:00,42.14,42.16,42.11,42.16,184100.0,30.2271,30.2414,30.2056,30.2414,184100.0
2013-09-24 12:00:00,42.16,42.16,42.11,42.12,197600.0,30.2414,30.2414,30.2056,30.2127,197600.0
2013-09-24 12:05:00,42.11,42.16,42.11,42.16,145500.0,30.2056,30.2414,30.2056,30.2414,145500.0
2013-09-24 12:10:00,42.16,42.18,42.15,42.15,158500.0,30.2414,30.2558,30.2343,30.2343,158500.0
2013-09-24 12:15:00,42.15,42.16,42.12,42.12,119500.0,30.2343,30.2414,30.2127,30.2127,119500.0
2013-09-24 12:20:00,42.12,42.13,42.11,42.13,127100.0,30.2127,30.2199,30.2056,30.2199,127100.0
2013-09-24 12:25:00,42.13,42.15,42.11,42.13,186300.0,30.2199,30.2343,30.2056,30.2199,186300.0
2013-09-24 12:30:00,42.14,42.15,42.12,42.13,140100.0,30.2271,30.2343,30.2127,30.2199,140100.0
2013-09-24 12:35:00,42.13,42.16,42.13,42.15,239300.0,30.2199,30.2414,30.2199,30.2343,239300.0
2013-09-24 12:40:00,42.14,42.15,42.11,42.14,161000.0,30.2271,30.2343,30.2056,30.2271,161000.0
2013-09-24 12:45:00,42.14,42.15,42.12,42.14,209200.0,30.2271,30.2343,30.2127,30.2271,209200.0
2013-09-24 12:50:00,42.14,42.14,42.13,42.13,28300.0,30.2271,30.2271,30.2199,30.2199,28300.0
2013-09-24 12:55:00,42.14,42.15,42.13,42.14,79700.0,30.2271,30.2343,30.2199,30.2271,79700.0
2013-09-24 13:00:00,42.14,42.15,42.11,42.11,147400.0,30.2271,30.2343,30.2056,30.2056,147400.0
2013-09-24 13:05:00,42.1,42.11,42.08,42.08,89300.0,30.1984,30.2056,30.1841,30.1841,89300.0
2013-09-24 13:10:00,42.08,42.13,42.07,42.12,184000.0,30.1841,30.2199,30.1769,30.2127,184000.0
2013-09-24 13:15:00,42.12,42.13,42.09,42.11,208300.0,30.2127,30.2199,30.1912,30.2056,208300.0
2013-09-24 13:20:00,42.11,42.11,42.09,42.09,83300.0,30.2056,30.2056,30.1912,30.1912,83300.0
2013-09-24 13:25:00,42.09,42.1,42.09,42.09,82200.0,30.1912,30.1984,30.1912,30.1912,82200.0
2013-09-24 13:30:00,42.09,42.11,42.08,42.1,194000.0,30.1912,30.2056,30.1841,30.1984,194000.0
2013-09-24 13:35:00,42.09,42.11,42.08,42.09,198700.0,30.1912,30.2056,30.1841,30.1912,198700.0
2013-09-24 13:40:00,42.09,42.11,42.08,42.11,254000.0,30.1912,30.2056,30.1841,30.2056,254000.0
2013-09-24 13:45:00,42.11,42.15,42.1,42.12,203400.0,30.2056,30.2343,30.1984,30.2127,203400.0
2013-09-24 13:50:00,42.12,42.13,42.06,42.07,214400.0,30.2127,30.2199,30.1697,30.1769,214400.0
2013-09-24 13:55:00,42.08,42.08,42.05,42.06,138300.0,30.1841,30.1841,30.1625,30.1697,138300.0
2013-09-24 14:00:00,42.06,42.07,42.05,42.05,106000.0,30.1697,30.1769,30.1625,30.1625,106000.0
2013-09-24 14:05:00,42.05,42.06,42.01,42.02,289200.0,30.1625,30.1697,30.1338,30.141,289200.0
2013-09-24 14:10:00,42.02,42.03,41.97,41.99,224600.0,30.141,30.1482,30.1052,30.1195,224600.0
2013-09-24 14:15:00,41.99,41.99,41.97,41.98,131200.0,30.1195,30.1195,30.1052,30.1123,131200.0
2013-09-24 14:20:00,41.98,41.98,41.91,41.92,192000.0,30.1123,30.1123,30.0621,30.0693,192000.0
2013-09-24 14:25:00,41.91,41.92,41.85,41.89,265600.0,30.0621,30.0693,30.0191,30.0478,265600.0
2013-09-24 14:30:00,41.88,41.93,41.88,41.92,145100.0,30.0406,30.0765,30.0406,30.0693,145100.0
2013-09-24 14:35:00,41.92,42.0,41.92,41.98,236400.0,30.0693,30.1267,30.0693,30.1123,236400.0
2013-09-24 14:40:00,41.98,42.0,41.97,42.0,170900.0,30.1123,30.1267,30.1052,30.1267,170900.0
2013-09-24 14:45:00,42.0,42.02,41.99,42.0,164100.0,30.1267,30.141,30.1195,30.1267,164100.0
2013-09-24 14:50:00,42.0,42.01,41.93,41.94,378500.0,30.1267,30.1338,30.0765,30.0836,378500.0
2013-09-24 14:55:00,41.94,41.94,41.87,41.88,240000.0,30.0836,30.0836,30.0334,30.0406,240000.0
2013-09-24 15:00:00,41.87,41.88,41.78,41.79,435100.0,30.0334,30.0406,29.9689,29.976,435100.0
2013-09-24 15:05:00,41.79,41.83,41.78,41.83,270500.0,29.976,30.0047,29.9689,30.0047,270500.0
2013-09-24 15:10:00,41.83,41.88,41.82,41.88,276600.0,30.0047,30.0406,29.9976,30.0406,276600.0
2013-09-24 15:15:00,41.88,41.88,41.83,41.88,308600.0,30.0406,30.0406,30.0047,30.0406,308600.0
2013-09-24 15:20:00,41.88,41.89,41.85,41.85,278300.0,30.0406,30.0478,30.0191,30.0191,278300.0
2013-09-24 15:25:00,41.86,41.86,41.81,41.83,298800.0,30.0263,30.0263,29.9904,30.0047,298800.0
2013-09-24 15:30:00,41.84,41.88,41.82,41.84,381300.0,30.0119,30.0406,29.9976,30.0119,381300.0
2013-09-24 15:35:00,41.85,41.85,41.76,41.76,280400.0,30.0191,30.0191,29.9545,29.9545,280400.0
2013-09-24 15:40:00,41.77,41.84,41.75,41.8,417100.0,29.9617,30.0119,29.9473,29.9832,417100.0
2013-09-24 15:45:00,41.8,41.83,41.77,41.78,508500.0,29.9832,30.0047,29.9617,29.9689,508500.0
2013-09-24 15:50:00,41.78,41.82,41.73,41.78,915000.0,29.9689,29.9976,29.933,29.9689,915000.0
2013-09-24 15:55:00,41.78,41.79,41.7,41.75,1825200.0,29.9689,29.976,29.9115,29.9473,1825200.0
2013-09-25 09:30:00,41.83,41.86,41.41,41.42,608900.0,30.0047,30.0263,29.7035,29.7106,608900.0
2013-09-25 09:35:00,41.43,41.43,41.29,41.38,304000.0,29.7178,29.7178,29.6174,29.6819,304000.0
2013-09-25 09:40:00,41.38,41.5,41.3,41.45,753800.0,29.6819,29.768,29.6246,29.7322,753800.0
2013-09-25 09:45:00,41.46,41.6,41.4,41.6,499100.0,29.7393,29.8398,29.6963,29.8398,499100.0
2013-09-25 09:50:00,41.6,41.69,41.53,41.69,330300.0,29.8398,29.9043,29.7895,29.9043,330300.0
2013-09-25 09:55:00,41.69,41.87,41.69,41.86,470800.0,29.9043,30.0334,29.9043,30.0263,470800.0
2013-09-25 10:00:00,41.85,41.89,41.77,41.84,384500.0,30.0191,30.0478,29.9617,30.0119,384500.0
2013-09-25 10:05:00,41.84,41.84,41.67,41.69,402600.0,30.0119,30.0119,29.89,29.9043,402600.0
2013-09-25 10:10:00,41.69,41.71,41.61,41.65,289600.0,29.9043,29.9187,29.8469,29.8756,289600.0
2013-09-25 10:15:00,41.66,41.71,41.61,41.66,225300.0,29.8828,29.9187,29.8469,29.8828,225300.0
2013-09-25 10:20:00,41.66,41.7,41.64,41.69,291300.0,29.8828,29.9115,29.8684,29.9043,291300.0
2013-09-25 10:25:00,41.7,41.79,41.66,41.78,165000.0,29.9115,29.976,29.8828,29.9689,165000.0
2013-09-25 10:30:00,41.79,41.81,41.71,41.73,251400.0,29.976,29.9904,29.9187,29.933,251400.0
2013-09-25 10:35:00,41.74,41.77,41.69,41.71,283100.0,29.9402,29.9617,29.9043,29.9187,283100.0
2013-09-25 10:40:00,41.72,41.78,41.72,41.77,147100.0,29.9258,29.9689,29.9258,29.9617,147100.0
2013-09-25 10:45:00,41.76,41.77,41.69,41.69,158900.0,29.9545,29.9617,29.9043,29.9043,158900.0
2013-09-25 10:50:00,41.7,41.74,41.69,41.73,148600.0,29.9115,29.9402,29.9043,29.933,148600.0
2013-09-25 10:55:00,41.72,41.79,41.72,41.77,104900.0,29.9258,29.976,29.9258,29.9617,104900.0
2013-09-25 11:00:00,41.77,41.78,41.66,41.69,253200.0,29.9617,29.9689,29.8828,29.9043,253200.0
2013-09-25 11:05:00,41.69,41.69,41.66,41.68,128100.0,29.9043,29.9043,29.8828,29.8971,128100.0
2013-09-25 11:10:00,41.67,41.71,41.67,41.71,143200.0,29.89,29.9187,29.89,29.9187,143200.0
2013-09-25 11:15:00,41.72,41.84,41.71,41.84,148600.0,29.9258,30.0119,29.9187,30.0119,148600.0
2013-09-25 11:20:00,41.85,41.88,41.83,41.86,151300.0,30.0191,30.0406,30.0047,30.0263,151300.0
2013-09-25 11:25:00,41.87,41.9,41.87,41.89,133700.0,30.0334,30.0549,30.0334,30.0478,133700.0
2013-09-25 11:30:00,41.9,41.91,41.84,41.86,158900.0,30.0549,30.0621,30.0119,30.0263,158900.0
2013-09-25 11:35:00,41.87,41.96,41.86,41.92,189100.0,30.0334,30.098,30.0263,30.0693,189100.0
2013-09-25 11:40:00,41.91,41.93,41.89,41.89,76400.0,30.0621,30.0765,30.0478,30.0478,76400.0
2013-09-25 11:45:00,41.9,41.9,41.87,41.9,108800.0,30.0549,30.0549,30.0334,30.0549,108800.0
2013-09-25 11:50:00,41.9,41.94,41.89,41.92,81300.0,30.0549,30.0836,30.0478,30.0693,81300.0
2013-09-25 11:55:00,41.92,41.95,41.91,41.93,164200.0,30.0693,30.0908,30.0621,30.0765,164200.0
2013-09-25 12:00:00,41.93,41.93,41.85,41.86,143900.0,30.0765,30.0765,30.0191,30.0263,143900.0
2013-09-25 12:05:00,41.85,41.95,41.85,41.94,110400.0,30.0191,30.0908,30.0191,30.0836,110400.0
2013-09-25 12:10:00,41.94,41.96,41.92,41.92,108100.0,30.0836,30.098,30.0693,30.0693,108100.0
2013-09-25 12:15:00,41.93,41.95,41.88,41.88,170300.0,30.0765,30.0908,30.0406,30.0406,170300.0
2013-09-25 12:20:00,41.88,41.88,41.72,41.73,202700.0,30.0406,30.0406,29.9258,29.933,202700.0
2013-09-25 12:25:00,41.73,41.77,41.7,41.77,114200.0,29.933,29.9617,29.9115,29.9617,114200.0
2013-09-25 12:30:00,41.77,41.8,41.75,41.79,118900.0,29.9617,29.9832,29.9473,29.976,118900.0
2013-09-25 12:35:00,41.79,41.85,41.78,41.84,130200.0,29.976,30.0191,29.9689,30.0119,130200.0
2013-09-25 12:40:00,41.85,41.85,41.79,41.8,72400.0,30.0191,30.0191,29.976,29.9832,72400.0
2013-09-25 12:45:00,41.8,41.84,41.8,41.8,98400.0,29.9832,30.0119,29.9832,29.9832,98400.0
2013-09-25 12:50:00,41.8,41.82,41.74,41.75,78100.0,29.9832,29.9976,29.9402,29.9473,78100.0
2013-09-25 12:55:00,41.76,41.79,41.75,41.78,65800.0,29.9545,29.976,29.9473,29.9689,65800.0
2013-09-25 13:00:00,41.79,41.85,41.79,41.82,69700.0,29.976,30.0191,29.976,29.9976,69700.0
2013-09-25 13:05:00,41.83,41.85,41.82,41.84,45400.0,30.0047,30.0191,29.9976,30.0119,45400.0
2013-09-25 13:10:00,41.85,41.87,41.84,41.85,63200.0,30.0191,30.0334,30.0119,30.0191,63200.0
2013-09-25 13:15:00,41.85,41.87,41.82,41.83,62200.0,30.0191,30.0334,29.9976,30.0047,62200.0
2013-09-25 13:20:00,41.83,41.83,41.81,41.82,36200.0,30.0047,30.0047,29.9904,29.9976,36200.0
2013-09-25 13:25:00,41.81,41.82,41.76,41.76,115100.0,29.9904,29.9976,29.9545,29.9545,115100.0
2013-09-25 13:30:00,41.76,41.76,41.65,41.71,153100.0,29.9545,29.9545,29.8756,29.9187,153100.0
2013-09-25 13:35:00,41.7,41.73,41.66,41.69,164400.0,29.9115,29.933,29.8828,29.9043,164400.0
2013-09-25 13:40:00,41.68,41.71,41.66,41.68,107300.0,29.8971,29.9187,29.8828,29.8971,107300.0
2013-09-25 13:45:00,41.68,41.77,41.68,41.77,69100.0,29.8971,29.9617,29.8971,29.9617,69100.0
2013-09-25 13:50:00,41.77,41.77,41.67,41.7,119400.0,29.9617,29.9617,29.89,29.9115,119400.0
2013-09-25 13:55:00,41.71,41.82,41.71,41.78,204500.0,29.9187,29.9976,29.9187,29.9689,204500.0
2013-09-25 14:00:00,41.79,41.81,41.78,41.81,86000.0,29.976,29.9904,29.9689,29.9904,86000.0
2013-09-25 14:05:00,41.81,41.84,41.74,41.76,109500.0,29.9904,30.0119,29.9402,29.9545,109500.0
2013-09-25 14:10:00,41.77,41.79,41.65,41.75,265500.0,29.9617,29.976,29.8756,29.9473,265500.0
2013-09-25 14:15:00,41.76,41.81,41.72,41.74,141600.0,29.9545,29.9904,29.9258,29.9402,141600.0
2013-09-25 14:20:00,41.73,41.81,41.73,41.75,130000.0,29.933,29.9904,29.933,29.9473,130000.0
2013-09-25 14:25:00,41.75,41.8,41.73,41.74,113300.0,29.9473,29.9832,29.933,29.9402,113300.0
2013-09-25 14:30:00,41.74,41.76,41.71,41.75,130600.0,29.9402,29.9545,29.9187,29.9473,130600.0
2013-09-25 14:35:00,41.74,41.76,41.69,41.7,357000.0,29.9402,29.9545,29.9043,29.9115,357000.0
2013-09-25 14:40:00,41.7,41.78,41.69,41.77,157000.0,29.9115,29.9689,29.9043,29.9617,157000.0
2013-09-25 14:45:00,41.77,41.82,41.77,41.8,83900.0,29.9617,29.9976,29.9617,29.9832,83900.0
2013-09-25 14:50:00,41.8,41.82,41.76,41.77,139400.0,29.9832,29.9976,29.9545,29.9617,139400.0
2013-09-25 14:55:00,41.78,41.8,41.73,41.74,150800.0,29.9689,29.9832,29.933,29.9402,150800.0
2013-09-25 15:00:00,41.73,41.77,41.73,41.76,86600.0,29.933,29.9617,29.933,29.9545,86600.0
2013-09-25 15:05:00,41.76,41.84,41.74,41.84,139100.0,29.9545,30.0119,29.9402,30.0119,139100.0
2013-09-25 15:10:00,41.84,41.91,41.83,41.9,235200.0,30.0119,30.0621,30.0047,30.0549,235200.0
2013-09-25 15:15:00,41.89,41.9,41.87,41.88,223700.0,30.0478,30.0549,30.0334,30.0406,223700.0
2013-09-25 15:20:00,41.88,41.89,41.82,41.85,204200.0,30.0406,30.0478,29.9976,30.0191,204200.0
2013-09-25 15:25:00,41.84,41.85,41.78,41.8,349400.0,30.0119,30.0191,29.9689,29.9832,349400.0
2013-09-25 15:30:00,41.79,41.85,41.79,41.85,243800.0,29.976,30.0191,29.976,30.0191,243800.0
2013-09-25 15:35:00,41.86,41.91,41.84,41.89,400000.0,30.0263,30.0621,30.0119,30.0478,400000.0
2013-09-25 15:40:00,41.88,41.92,41.86,41.88,312200.0,30.0406,30.0693,30.0263,30.0406,312200.0
2013-09-25 15:45:00,41.89,41.89,41.81,41.87,367200.0,30.0478,30.0478,29.9904,30.0334,367200.0
2013-09-25 15:50:00,41.86,41.87,41.82,41.84,493200.0,30.0263,30.0334,29.9976,30.0119,493200.0
2013-09-25 15:55:00,41.84,41.84,41.78,41.83,1276300.0,30.0119,30.0119,29.9689,30.0047,1276300.0
2013-09-26 09:30:00,41.92,42.1,41.9,41.98,655200.0,30.0693,30.1984,30.0549,30.1123,655200.0
2013-09-26 09:35:00,41.98,42.1,41.96,42.03,200700.0,30.1123,30.1984,30.098,30.1482,200700.0
2013-09-26 09:40:00,42.03,42.2,42.03,42.16,273400.0,30.1482,30.2701,30.1482,30.2414,273400.0
2013-09-26 09:45:00,42.17,42.17,42.08,42.11,240800.0,30.2486,30.2486,30.1841,30.2056,240800.0
2013-09-26 09:50:00,42.11,42.14,41.96,41.98,220300.0,30.2056,30.2271,30.098,30.1123,220300.0
2013-09-26 09:55:00,41.97,42.07,41.97,42.03,191300.0,30.1052,30.1769,30.1052,30.1482,191300.0
2013-09-26 10:00:00,42.04,42.04,41.86,41.89,399800.0,30.1554,30.1554,30.0263,30.0478,399800.0
2013-09-26 10:05:00,41.9,41.95,41.89,41.94,307200.0,30.0549,30.0908,30.0478,30.0836,307200.0
2013-09-26 10:10:00,41.93,41.95,41.8,41.82,337500.0,30.0765,30.0908,29.9832,29.9976,337500.0
2013-09-26 10:15:00,41.82,41.89,41.81,41.86,145100.0,29.9976,30.0478,29.9904,30.0263,145100.0
2013-09-26 10:20:00,41.86,41.94,41.86,41.88,180000.0,30.0263,30.0836,30.0263,30.0406,180000.0
2013-09-26 10:25:00,41.87,41.96,41.87,41.91,99300.0,30.0334,30.098,30.0334,30.0621,99300.0
2013-09-26 10:30:00,41.91,41.96,41.9,41.91,78100.0,30.0621,30.098,30.0549,30.0621,78100.0
2013-09-26 10:35:00,41.91,41.91,41.86,41.88,68600.0,30.0621,30.0621,30.0263,30.0406,68600.0
2013-09-26 10:40:00,41.89,41.89,41.75,41.75,173000.0,30.0478,30.0478,29.9473,29.9473,173000.0
2013-09-26 10:45:00,41.75,41.76,41.68,41.7,316800.0,29.9473,29.9545,29.8971,29.9115,316800.0
2013-09-26 10:50:00,41.7,41.72,41.65,41.65,164400.0,29.9115,29.9258,29.8756,29.8756,164400.0
2013-09-26 10:55:00,41.65,41.66,41.52,41.6,522900.0,29.8756,29.8828,29.7824,29.8398,522900.0
2013-09-26 11:00:00,41.61,41.62,41.55,41.61,254600.0,29.8469,29.8541,29.8039,29.8469,254600.0
2013-09-26 11:05:00,41.61,41.69,41.59,41.67,199100.0,29.8469,29.9043,29.8326,29.89,199100.0
2013-09-26 11:10:00,41.67,41.67,41.61,41.61,124400.0,29.89,29.89,29.8469,29.8469,124400.0
2013-09-26 11:15:00,41.6,41.61,41.55,41.61,187800.0,29.8398,29.8469,29.8039,29.8469,187800.0
2013-09-26 11:20:00,41.61,41.65,41.56,41.64,108800.0,29.8469,29.8756,29.8111,29.8684,108800.0
2013-09-26 11:25:00,41.65,41.69,41.64,41.64,130700.0,29.8756,29.9043,29.8684,29.8684,130700.0
2013-09-26 11:30:00,41.64,41.66,41.59,41.62,143600.0,29.8684,29.8828,29.8326,29.8541,143600.0
2013-09-26 11:35:00,41.61,41.62,41.57,41.57,132300.0,29.8469,29.8541,29.8182,29.8182,132300.0
2013-09-26 11:40:00,41.57,41.57,41.54,41.57,227300.0,29.8182,29.8182,29.7967,29.8182,227300.0
2013-09-26 11:45:00,41.57,41.6,41.53,41.53,240000.0,29.8182,29.8398,29.7895,29.7895,240000.0
2013-09-26 11:50:00,41.53,41.54,41.5,41.53,166000.0,29.7895,29.7967,29.768,29.7895,166000.0
2013-09-26 11:55:00,41.53,41.59,41.53,41.57,145200.0,29.7895,29.8326,29.7895,29.8182,145200.0
2013-09-26 12:00:00,41.57,41.6,41.55,41.55,134200.0,29.8182,29.8398,29.8039,29.8039,134200.0
2013-09-26 12:05:00,41.55,41.61,41.55,41.6,144200.0,29.8039,29.8469,29.8039,29.8398,144200.0
2013-09-26 12:10:00,41.6,41.63,41.59,41.6,58300.0,29.8398,29.8613,29.8326,29.8398,58300.0
2013-09-26 12:15:00,41.59,41.6,41.57,41.58,81300.0,29.8326,29.8398,29.8182,29.8254,81300.0
2013-09-26 12:20:00,41.58,41.62,41.58,41.61,131200.0,29.8254,29.8541,29.8254,29.8469,131200.0
2013-09-26 12:25:00,41.61,41.64,41.59,41.64,113900.0,29.8469,29.8684,29.8326,29.8684,113900.0
2013-09-26 12:30:00,41.64,41.7,41.63,41.66,131000.0,29.8684,29.9115,29.8613,29.8828,131000.0
2013-09-26 12:35:00,41.66,41.66,41.62,41.63,52000.0,29.8828,29.8828,29.8541,29.8613,52000.0
2013-09-26 12:40:00,41.62,41.64,41.59,41.6,81300.0,29.8541,29.8684,29.8326,29.8398,81300.0
2013-09-26 12:45:00,41.6,41.63,41.59,41.61,66300.0,29.8398,29.8613,29.8326,29.8469,66300.0
2013-09-26 12:50:00,41.61,41.62,41.58,41.59,68700.0,29.8469,29.8541,29.8254,29.8326,68700.0
2013-09-26 12:55:00,41.6,41.63,41.59,41.63,90700.0,29.8398,29.8613,29.8326,29.8613,90700.0
2013-09-26 13:00:00,41.63,41.65,41.62,41.62,89400.0,29.8613,29.8756,29.8541,29.8541,89400.0
2013-09-26 13:05:00,41.63,41.68,41.62,41.64,127000.0,29.8613,29.8971,29.8541,29.8684,127000.0
2013-09-26 13:10:00,41.63,41.65,41.63,41.64,49100.0,29.8613,29.8756,29.8613,29.8684,49100.0
2013-09-26 13:15:00,41.65,41.66,41.63,41.65,100100.0,29.8756,29.8828,29.8613,29.8756,100100.0
2013-09-26 13:20:00,41.65,41.65,41.63,41.63,42000.0,29.8756,29.8756,29.8613,29.8613,42000.0
2013-09-26 13:25:00,41.63,41.66,41.62,41.64,81900.0,29.8613,29.8828,29.8541,29.8684,81900.0
2013-09-26 13:30:00,41.65,41.66,41.63,41.65,98500.0,29.8756,29.8828,29.8613,29.8756,98500.0
2013-09-26 13:35:00,41.65,41.66,41.62,41.65,146500.0,29.8756,29.8828,29.8541,29.8756,146500.0
2013-09-26 13:40:00,41.64,41.66,41.59,41.59,111700.0,29.8684,29.8828,29.8326,29.8326,111700.0
2013-09-26 13:45:00,41.59,41.61,41.58,41.6,80500.0,29.8326,29.8469,29.8254,29.8398,80500.0
2013-09-26 13:50:00,41.61,41.64,41.6,41.63,67600.0,29.8469,29.8684,29.8398,29.8613,67600.0
2013-09-26 13:55:00,41.62,41.63,41.6,41.61,48200.0,29.8541,29.8613,29.8398,29.8469,48200.0
2013-09-26 14:00:00,41.61,41.61,41.53,41.53,167200.0,29.8469,29.8469,29.7895,29.7895,167200.0
2013-09-26 14:05:00,41.54,41.55,41.51,41.55,116300.0,29.7967,29.8039,29.7752,29.8039,116300.0
2013-09-26 14:10:00,41.54,41.58,41.51,41.57,138700.0,29.7967,29.8254,29.7752,29.8182,138700.0
2013-09-26 14:15:00,41.56,41.58,41.55,41.57,57500.0,29.8111,29.8254,29.8039,29.8182,57500.0
2013-09-26 14:20:00,41.57,41.58,41.53,41.56,149500.0,29.8182,29.8254,29.7895,29.8111,149500.0
2013-09-26 14:25:00,41.56,41.57,41.55,41.55,56800.0,29.8111,29.8182,29.8039,29.8039,56800.0
2013-09-26 14:30:00,41.55,41.56,41.53,41.55,110000.0,29.8039,29.8111,29.7895,29.8039,110000.0
2013-09-26 14:35:00,41.55,41.55,41.52,41.54,123500.0,29.8039,29.8039,29.7824,29.7967,123500.0
2013-09-26 14:40:00,41.53,41.53,41.48,41.52,180500.0,29.7895,29.7895,29.7537,29.7824,180500.0
2013-09-26 14:45:00,41.52,41.52,41.49,41.5,210600.0,29.7824,29.7824,29.7608,29.768,210600.0
2013-09-26 14:50:00,41.5,41.51,41.48,41.5,164100.0,29.768,29.7752,29.7537,29.768,164100.0
2013-09-26 14:55:00,41.5,41.53,41.49,41.5,92200.0,29.768,29.7895,29.7608,29.768,92200.0
2013-09-26 15:00:00,41.5,41.53,41.5,41.53,82900.0,29.768,29.7895,29.768,29.7895,82900.0
2013-09-26 15:05:00,41.53,41.54,41.48,41.49,278400.0,29.7895,29.7967,29.7537,29.7608,278400.0
2013-09-26 15:10:00,41.49,41.49,41.44,41.46,483100.0,29.7608,29.7608,29.725,29.7393,483100.0
2013-09-26 15:15:00,41.45,41.46,41.43,41.43,666500.0,29.7322,29.7393,29.7178,29.7178,666500.0
2013-09-26 15:20:00,41.44,41.45,41.41,41.42,648100.0,29.725,29.7322,29.7035,29.7106,648100.0
2013-09-26 15:25:00,41.42,41.49,41.42,41.46,203100.0,29.7106,29.7608,29.7106,29.7393,203100.0
2013-09-26 15:30:00,41.46,41.55,41.46,41.52,346300.0,29.7393,29.8039,29.7393,29.7824,346300.0
2013-09-26 15:35:00,41.52,41.54,41.51,41.52,679500.0,29.7824,29.7967,29.7752,29.7824,679500.0
2013-09-26 15:40:00,41.52,41.62,41.51,41.56,397500.0,29.7824,29.8541,29.7752,29.8111,397500.0
2013-09-26 15:45:00,41.56,41.64,41.54,41.64,508600.0,29.8111,29.8684,29.7967,29.8684,508600.0
2013-09-26 15:50:00,41.64,41.64,41.57,41.59,895600.0,29.8684,29.8684,29.8182,29.8326,895600.0
2013-09-26 15:55:00,41.59,41.59,41.54,41.59,1407700.0,29.8326,29.8326,29.7967,29.8326,1407700.0
2013-09-27 09:30:00,41.55,41.69,41.51,41.58,683800.0,29.8039,29.9043,29.7752,29.8254,683800.0
2013-09-27 09:35:00,41.57,41.67,41.55,41.61,392700.0,29.8182,29.89,29.8039,29.8469,392700.0
2013-09-27 09:40:00,41.63,41.67,41.57,41.64,390600.0,29.8613,29.89,29.8182,29.8684,390600.0
2013-09-27 09:45:00,41.63,41.72,41.6,41.71,396700.0,29.8613,29.9258,29.8398,29.9187,396700.0
2013-09-27 09:50:00,41.71,41.71,41.61,41.62,309100.0,29.9187,29.9187,29.8469,29.8541,309100.0
2013-09-27 09:55:00,41.63,41.7,41.59,41.65,410900.0,29.8613,29.9115,29.8326,29.8756,410900.0
2013-09-27 10:00:00,41.65,41.66,41.53,41.58,291500.0,29.8756,29.8828,29.7895,29.8254,291500.0
2013-09-27 10:05:00,41.59,41.7,41.58,41.6,373000.0,29.8326,29.9115,29.8254,29.8398,373000.0
2013-09-27 10:10:00,41.6,41.67,41.59,41.63,335900.0,29.8398,29.89,29.8326,29.8613,335900.0
2013-09-27 10:15:00,41.64,41.7,41.64,41.66,215200.0,29.8684,29.9115,29.8684,29.8828,215200.0
2013-09-27 10:20:00,41.67,41.7,41.65,41.69,158300.0,29.89,29.9115,29.8756,29.9043,158300.0
2013-09-27 10:25:00,41.69,41.7,41.64,41.68,260700.0,29.9043,29.9115,29.8684,29.8971,260700.0
2013-09-27 10:30:00,41.68,41.7,41.66,41.68,383900.0,29.8971,29.9115,29.8828,29.8971,383900.0
2013-09-27 10:35:00,41.67,41.7,41.66,41.68,333000.0,29.89,29.9115,29.8828,29.8971,333000.0
2013-09-27 10:40:00,41.68,41.7,41.64,41.7,171900.0,29.8971,29.9115,29.8684,29.9115,171900.0
2013-09-27 10:45:00,41.7,41.75,41.7,41.71,386200.0,29.9115,29.9473,29.9115,29.9187,386200.0
2013-09-27 10:50:00,41.7,41.77,41.7,41.73,293200.0,29.9115,29.9617,29.9115,29.933,293200.0
2013-09-27 10:55:00,41.73,41.76,41.72,41.75,106700.0,29.933,29.9545,29.9258,29.9473,106700.0
2013-09-27 11:00:00,41.75,41.76,41.71,41.73,310000.0,29.9473,29.9545,29.9187,29.933,310000.0
2013-09-27 11:05:00,41.73,41.74,41.69,41.73,181200.0,29.933,29.9402,29.9043,29.933,181200.0
2013-09-27 11:10:00,41.73,41.73,41.69,41.71,103300.0,29.933,29.933,29.9043,29.9187,103300.0
2013-09-27 11:15:00,41.7,41.73,41.66,41.71,122200.0,29.9115,29.933,29.8828,29.9187,122200.0
2013-09-27 11:20:00,41.71,41.74,41.69,41.73,105700.0,29.9187,29.9402,29.9043,29.933,105700.0
2013-09-27 11:25:00,41.73,41.74,41.72,41.72,124900.0,29.933,29.9402,29.9258,29.9258,124900.0
2013-09-27 11:30:00,41.72,41.73,41.69,41.71,65900.0,29.9258,29.933,29.9043,29.9187,65900.0
2013-09-27 11:35:00,41.72,41.77,41.71,41.75,135700.0,29.9258,29.9617,29.9187,29.9473,135700.0
2013-09-27 11:40:00,41.75,41.77,41.72,41.72,276400.0,29.9473,29.9617,29.9258,29.9258,276400.0
2013-09-27 11:45:00,41.73,41.73,41.69,41.7,108100.0,29.933,29.933,29.9043,29.9115,108100.0
2013-09-27 11:50:00,41.71,41.72,41.7,41.7,72000.0,29.9187,29.9258,29.9115,29.9115,72000.0
2013-09-27 11:55:00,41.69,41.72,41.69,41.71,105000.0,29.9043,29.9258,29.9043,29.9187,105000.0
2013-09-27 12:00:00,41.7,41.73,41.7,41.73,48700.0,29.9115,29.933,29.9115,29.933,48700.0
2013-09-27 12:05:00,41.72,41.72,41.68,41.68,122700.0,29.9258,29.9258,29.8971,29.8971,122700.0
2013-09-27 12:10:00,41.68,41.69,41.66,41.69,98200.0,29.8971,29.9043,29.8828,29.9043,98200.0
2013-09-27 12:15:00,41.7,41.73,41.7,41.73,74500.0,29.9115,29.933,29.9115,29.933,74500.0
2013-09-27 12:20:00,41.73,41.73,41.7,41.7,181800.0,29.933,29.933,29.9115,29.9115,181800.0
2013-09-27 12:25:00,41.7,41.73,41.68,41.72,72800.0,29.9115,29.933,29.8971,29.9258,72800.0
2013-09-27 12:30:00,41.72,41.74,41.71,41.72,102000.0,29.9258,29.9402,29.9187,29.9258,102000.0
2013-09-27 12:35:00,41.72,41.73,41.66,41.66,92900.0,29.9258,29.933,29.8828,29.8828,92900.0
2013-09-27 12:40:00,41.68,41.68,41.66,41.67,49000.0,29.8971,29.8971,29.8828,29.89,49000.0
2013-09-27 12:45:00,41.68,41.68,41.61,41.62,102200.0,29.8971,29.8971,29.8469,29.8541,102200.0
2013-09-27 12:50:00,41.63,41.66,41.62,41.66,39600.0,29.8613,29.8828,29.8541,29.8828,39600.0
2013-09-27 12:55:00,41.65,41.66,41.63,41.64,48500.0,29.8756,29.8828,29.8613,29.8684,48500.0
2013-09-27 13:00:00,41.65,41.66,41.62,41.62,70900.0,29.8756,29.8828,29.8541,29.8541,70900.0
2013-09-27 13:05:00,41.62,41.64,41.62,41.63,43800.0,29.8541,29.8684,29.8541,29.8613,43800.0
2013-09-27 13:10:00,41.62,41.64,41.62,41.64,64300.0,29.8541,29.8684,29.8541,29.8684,64300.0
2013-09-27 13:15:00,41.64,41.65,41.61,41.62,109100.0,29.8684,29.8756,29.8469,29.8541,109100.0
2013-09-27 13:20:00,41.62,41.63,41.59,41.63,63100.0,29.8541,29.8613,29.8326,29.8613,63100.0
2013-09-27 13:25:00,41.62,41.64,41.6,41.6,86200.0,29.8541,29.8684,29.8398,29.8398,86200.0
2013-09-27 13:30:00,41.6,41.62,41.56,41.62,65000.0,29.8398,29.8541,29.8111,29.8541,65000.0
2013-09-27 13:35:00,41.61,41.63,41.6,41.62,41600.0,29.8469,29.8613,29.8398,29.8541,41600.0
2013-09-27 13:40:00,41.62,41.66,41.62,41.65,56500.0,29.8541,29.8828,29.8541,29.8756,56500.0
2013-09-27 13:45:00,41.65,41.67,41.64,41.65,316600.0,29.8756,29.89,29.8684,29.8756,316600.0
2013-09-27 13:50:00,41.65,41.66,41.64,41.66,51500.0,29.8756,29.8828,29.8684,29.8828,51500.0
2013-09-27 13:55:00,41.66,41.67,41.63,41.66,143800.0,29.8828,29.89,29.8613,29.8828,143800.0
2013-09-27 14:00:00,41.67,41.68,41.63,41.65,174900.0,29.89,29.8971,29.8613,29.8756,174900.0
2013-09-27 14:05:00,41.65,41.68,41.61,41.62,171200.0,29.8756,29.8971,29.8469,29.8541,171200.0
2013-09-27 14:10:00,41.61,41.63,41.59,41.62,86400.0,29.8469,29.8613,29.8326,29.8541,86400.0
2013-09-27 14:15:00,41.62,41.65,41.61,41.62,129200.0,29.8541,29.8756,29.8469,29.8541,129200.0
2013-09-27 14:20:00,41.63,41.66,41.63,41.64,82100.0,29.8613,29.8828,29.8613,29.8684,82100.0
2013-09-27 14:25:00,41.65,41.66,41.62,41.66,91600.0,29.8756,29.8828,29.8541,29.8828,91600.0
2013-09-27 14:30:00,41.66,41.67,41.63,41.63,91300.0,29.8828,29.89,29.8613,29.8613,91300.0
2013-09-27 14:35:00,41.64,41.65,41.61,41.65,234000.0,29.8684,29.8756,29.8469,29.8756,234000.0
2013-09-27 14:40:00,41.65,41.65,41.63,41.64,299500.0,29.8756,29.8756,29.8613,29.8684,299500.0
2013-09-27 14:45:00,41.64,41.65,41.61,41.62,253600.0,29.8684,29.8756,29.8469,29.8541,253600.0
2013-09-27 14:50:00,41.61,41.63,41.61,41.63,244000.0,29.8469,29.8613,29.8469,29.8613,244000.0
2013-09-27 14:55:00,41.63,41.65,41.61,41.62,441000.0,29.8613,29.8756,29.8469,29.8541,441000.0
2013-09-27 15:00:00,41.62,41.65,41.61,41.62,141600.0,29.8541,29.8756,29.8469,29.8541,141600.0
2013-09-27 15:05:00,41.62,41.64,41.61,41.63,118300.0,29.8541,29.8684,29.8469,29.8613,118300.0
2013-09-27 15:10:00,41.64,41.66,41.63,41.64,313100.0,29.8684,29.8828,29.8613,29.8684,313100.0
2013-09-27 15:15:00,41.63,41.64,41.59,41.59,169600.0,29.8613,29.8684,29.8326,29.8326,169600.0
2013-09-27 15:20:00,41.59,41.63,41.57,41.63,169500.0,29.8326,29.8613,29.8182,29.8613,169500.0
2013-09-27 15:25:00,41.63,41.67,41.63,41.67,298000.0,29.8613,29.89,29.8613,29.89,298000.0
2013-09-27 15:30:00,41.67,41.69,41.64,41.66,190000.0,29.89,29.9043,29.8684,29.8828,190000.0
2013-09-27 15:35:00,41.66,41.72,41.63,41.68,552700.0,29.8828,29.9258,29.8613,29.8971,552700.0
2013-09-27 15:40:00,41.68,41.7,41.66,41.66,192700.0,29.8971,29.9115,29.8828,29.8828,192700.0
2013-09-27 15:45:00,41.66,41.67,41.58,41.58,721000.0,29.8828,29.89,29.8254,29.8254,721000.0
2013-09-27 15:50:00,41.59,41.71,41.59,41.67,506800.0,29.8326,29.9187,29.8326,29.89,506800.0
2013-09-27 15:55:00,41.68,41.71,41.59,41.6,1239300.0,29.8971,29.9187,29.8326,29.8398,1239300.0
2013-09-30 09:30:00,41.06,41.21,40.9,41.17,811600.0,29.4524,29.56,29.3376,29.5313,811600.0
2013-09-30 09:35:00,41.17,41.18,41.08,41.17,239500.0,29.5313,29.5385,29.4668,29.5313,239500.0
2013-09-30 09:40:00,41.18,41.31,41.17,41.25,365600.0,29.5385,29.6317,29.5313,29.5887,365600.0
2013-09-30 09:45:00,41.24,41.3,41.18,41.19,231900.0,29.5815,29.6246,29.5385,29.5457,231900.0
2013-09-30 09:50:00,41.2,41.21,41.09,41.12,247200.0,29.5528,29.56,29.4739,29.4954,247200.0
2013-09-30 09:55:00,41.11,41.22,41.1,41.21,270400.0,29.4883,29.5672,29.4811,29.56,270400.0
2013-09-30 10:00:00,41.21,41.25,41.18,41.2,340100.0,29.56,29.5887,29.5385,29.5528,340100.0
2013-09-30 10:05:00,41.19,41.27,41.17,41.26,242900.0,29.5457,29.603,29.5313,29.5959,242900.0
2013-09-30 10:10:00,41.27,41.3,41.26,41.28,161300.0,29.603,29.6246,29.5959,29.6102,161300.0
2013-09-30 10:15:00,41.28,41.35,41.27,41.35,136300.0,29.6102,29.6604,29.603,29.6604,136300.0
2013-09-30 10:20:00,41.35,41.41,41.31,41.37,155900.0,29.6604,29.7035,29.6317,29.6748,155900.0
2013-09-30 10:25:00,41.37,41.43,41.36,41.36,157700.0,29.6748,29.7178,29.6676,29.6676,157700.0
2013-09-30 10:30:00,41.36,41.4,41.33,41.36,158000.0,29.6676,29.6963,29.6461,29.6676,158000.0
2013-09-30 10:35:00,41.37,41.44,41.36,41.41,203300.0,29.6748,29.725,29.6676,29.7035,203300.0
2013-09-30 10:40:00,41.41,41.46,41.38,41.43,138400.0,29.7035,29.7393,29.6819,29.7178,138400.0
2013-09-30 10:45:00,41.43,41.44,41.37,41.37,140400.0,29.7178,29.725,29.6748,29.6748,140400.0
2013-09-30 10:50:00,41.37,41.39,41.34,41.36,174200.0,29.6748,29.6891,29.6533,29.6676,174200.0
2013-09-30 10:55:00,41.36,41.41,41.34,41.38,140800.0,29.6676,29.7035,29.6533,29.6819,140800.0
2013-09-30 11:00:00,41.39,41.43,41.38,41.38,94300.0,29.6891,29.7178,29.6819,29.6819,94300.0
2013-09-30 11:05:00,41.38,41.42,41.36,41.36,95200.0,29.6819,29.7106,29.6676,29.6676,95200.0
2013-09-30 11:10:00,41.36,41.39,41.32,41.32,147500.0,29.6676,29.6891,29.6389,29.6389,147500.0
2013-09-30 11:15:00,41.33,41.34,41.3,41.3,173000.0,29.6461,29.6533,29.6246,29.6246,173000.0
2013-09-30 11:20:00,41.31,41.35,41.31,41.33,218700.0,29.6317,29.6604,29.6317,29.6461,218700.0
2013-09-30 11:25:00,41.34,41.37,41.31,41.34,152600.0,29.6533,29.6748,29.6317,29.6533,152600.0
2013-09-30 11:30:00,41.34,41.4,41.34,41.37,114900.0,29.6533,29.6963,29.6533,29.6748,114900.0
2013-09-30 11:35:00,41.37,41.42,41.37,41.41,94000.0,29.6748,29.7106,29.6748,29.7035,94000.0
2013-09-30 11:40:00,41.41,41.42,41.36,41.38,86700.0,29.7035,29.7106,29.6676,29.6819,86700.0
2013-09-30 11:45:00,41.39,41.42,41.37,41.37,110600.0,29.6891,29.7106,29.6748,29.6748,110600.0
2013-09-30 11:50:00,41.37,41.42,41.37,41.42,87000.0,29.6748,29.7106,29.6748,29.7106,87000.0
2013-09-30 11:55:00,41.41,41.47,41.41,41.47,62100.0,29.7035,29.7465,29.7035,29.7465,62100.0
2013-09-30 12:00:00,41.47,41.47,41.4,41.41,153300.0,29.7465,29.7465,29.6963,29.7035,153300.0
2013-09-30 12:05:00,41.4,41.44,41.38,41.41,85000.0,29.6963,29.725,29.6819,29.7035,85000.0
2013-09-30 12:10:00,41.41,41.41,41.36,41.4,769700.0,29.7035,29.7035,29.6676,29.6963,769700.0
2013-09-30 12:15:00,41.4,41.42,41.36,41.4,144700.0,29.6963,29.7106,29.6676,29.6963,144700.0
2013-09-30 12:20:00,41.4,41.42,41.4,41.42,97100.0,29.6963,29.7106,29.6963,29.7106,97100.0
2013-09-30 12:25:00,41.42,41.43,41.38,41.39,78500.0,29.7106,29.7178,29.6819,29.6891,78500.0
2013-09-30 12:30:00,41.38,41.4,41.37,41.39,69500.0,29.6819,29.6963,29.6748,29.6891,69500.0
2013-09-30 12:35:00,41.38,41.4,41.37,41.39,185300.0,29.6819,29.6963,29.6748,29.6891,185300.0
2013-09-30 12:40:00,41.39,41.39,41.35,41.37,183800.0,29.6891,29.6891,29.6604,29.6748,183800.0
2013-09-30 12:45:00,41.37,41.41,41.37,41.37,88500.0,29.6748,29.7035,29.6748,29.6748,88500.0
2013-09-30 12:50:00,41.37,41.38,41.33,41.33,88800.0,29.6748,29.6819,29.6461,29.6461,88800.0
2013-09-30 12:55:00,41.34,41.35,41.32,41.32,141000.0,29.6533,29.6604,29.6389,29.6389,141000.0
2013-09-30 13:00:00,41.32,41.36,41.32,41.34,116700.0,29.6389,29.6676,29.6389,29.6533,116700.0
2013-09-30 13:05:00,41.34,41.4,41.34,41.4,130200.0,29.6533,29.6963,29.6533,29.6963,130200.0
2013-09-30 13:10:00,41.39,41.4,41.36,41.36,35100.0,29.6891,29.6963,29.6676,29.6676,35100.0
2013-09-30 13:15:00,41.36,41.45,41.36,41.44,165200.0,29.6676,29.7322,29.6676,29.725,165200.0
2013-09-30 13:20:00,41.44,41.47,41.43,41.43,160700.0,29.725,29.7465,29.7178,29.7178,160700.0
2013-09-30 13:25:00,41.44,41.47,41.43,41.46,162400.0,29.725,29.7465,29.7178,29.7393,162400.0
2013-09-30 13:30:00,41.47,41.51,41.45,41.5,120100.0,29.7465,29.7752,29.7322,29.768,120100.0
2013-09-30 13:35:00,41.51,41.54,41.43,41.43,196500.0,29.7752,29.7967,29.7178,29.7178,196500.0
2013-09-30 13:40:00,41.44,41.46,41.41,41.41,84900.0,29.725,29.7393,29.7035,29.7035,84900.0
2013-09-30 13:45:00,41.41,41.47,41.41,41.42,110100.0,29.7035,29.7465,29.7035,29.7106,110100.0
2013-09-30 13:50:00,41.43,41.46,41.41,41.41,56200.0,29.7178,29.7393,29.7035,29.7035,56200.0
2013-09-30 13:55:00,41.4,41.4,41.28,41.35,216200.0,29.6963,29.6963,29.6102,29.6604,216200.0
2013-09-30 14:00:00,41.35,41.37,41.3,41.35,119200.0,29.6604,29.6748,29.6246,29.6604,119200.0
2013-09-30 14:05:00,41.35,41.38,41.3,41.38,114700.0,29.6604,29.6819,29.6246,29.6819,114700.0
2013-09-30 14:10:00,41.38,41.39,41.3,41.31,105300.0,29.6819,29.6891,29.6246,29.6317,105300.0
2013-09-30 14:15:00,41.31,41.34,41.29,41.31,111300.0,29.6317,29.6533,29.6174,29.6317,111300.0
2013-09-30 14:20:00,41.31,41.33,41.28,41.31,89400.0,29.6317,29.6461,29.6102,29.6317,89400.0
2013-09-30 14:25:00,41.31,41.35,41.3,41.3,103900.0,29.6317,29.6604,29.6246,29.6246,103900.0
2013-09-30 14:30:00,41.3,41.37,41.3,41.36,96600.0,29.6246,29.6748,29.6246,29.6676,96600.0
2013-09-30 14:35:00,41.35,41.39,41.35,41.37,59200.0,29.6604,29.6891,29.6604,29.6748,59200.0
2013-09-30 14:40:00,41.38,41.38,41.32,41.34,136400.0,29.6819,29.6819,29.6389,29.6533,136400.0
2013-09-30 14:45:00,41.34,41.39,41.34,41.39,66200.0,29.6533,29.6891,29.6533,29.6891,66200.0
2013-09-30 14:50:00,41.39,41.39,41.34,41.35,111600.0,29.6891,29.6891,29.6533,29.6604,111600.0
2013-09-30 14:55:00,41.34,41.36,41.3,41.32,259800.0,29.6533,29.6676,29.6246,29.6389,259800.0
2013-09-30 15:00:00,41.32,41.32,41.24,41.25,205200.0,29.6389,29.6389,29.5815,29.5887,205200.0
2013-09-30 15:05:00,41.26,41.31,41.26,41.28,266900.0,29.5959,29.6317,29.5959,29.6102,266900.0
2013-09-30 15:10:00,41.28,41.28,41.22,41.24,264900.0,29.6102,29.6102,29.5672,29.5815,264900.0
2013-09-30 15:15:00,41.23,41.26,41.2,41.26,295800.0,29.5744,29.5959,29.5528,29.5959,295800.0
2013-09-30 15:20:00,41.26,41.34,41.25,41.3,262300.0,29.5959,29.6533,29.5887,29.6246,262300.0
2013-09-30 15:25:00,41.3,41.33,41.29,41.33,212300.0,29.6246,29.6461,29.6174,29.6461,212300.0
2013-09-30 15:30:00,41.34,41.35,41.26,41.27,304900.0,29.6533,29.6604,29.5959,29.603,304900.0
2013-09-30 15:35:00,41.27,41.32,41.23,41.23,443000.0,29.603,29.6389,29.5744,29.5744,443000.0
2013-09-30 15:40:00,41.24,41.28,41.2,41.25,675300.0,29.5815,29.6102,29.5528,29.5887,675300.0
2013-09-30 15:45:00,41.24,41.33,41.24,41.26,524800.0,29.5815,29.6461,29.5815,29.5959,524800.0
2013-09-30 15:50:00,41.26,41.31,41.24,41.28,406200.0,29.5959,29.6317,29.5815,29.6102,406200.0
2013-09-30 15:55:00,41.29,41.35,41.25,41.33,1025700.0,29.6174,29.6604,29.5887,29.6461,1025700.0
2013-10-01 09:30:00,41.36,41.43,41.26,41.42,320200.0,29.6676,29.7178,29.5959,29.7106,320200.0
2013-10-01 09:35:00,41.43,41.44,41.33,41.35,232400.0,29.7178,29.725,29.6461,29.6604,232400.0
2013-10-01 09:40:00,41.34,41.45,41.34,41.42,167100.0,29.6533,29.7322,29.6533,29.7106,167100.0
2013-10-01 09:45:00,41.41,41.42,41.32,41.32,489300.0,29.7035,29.7106,29.6389,29.6389,489300.0
2013-10-01 09:50:00,41.33,41.33,41.2,41.22,137700.0,29.6461,29.6461,29.5528,29.5672,137700.0
2013-10-01 09:55:00,41.21,41.27,41.2,41.27,254200.0,29.56,29.603,29.5528,29.603,254200.0
2013-10-01 10:00:00,41.26,41.34,41.23,41.34,188500.0,29.5959,29.6533,29.5744,29.6533,188500.0
2013-10-01 10:05:00,41.34,41.35,41.27,41.27,198100.0,29.6533,29.6604,29.603,29.603,198100.0
2013-10-01 10:10:00,41.28,41.3,41.09,41.12,370800.0,29.6102,29.6246,29.4739,29.4954,370800.0
2013-10-01 10:15:00,41.11,41.18,41.11,41.15,116200.0,29.4883,29.5385,29.4883,29.517,116200.0
2013-10-01 10:20:00,41.16,41.31,41.14,41.3,219300.0,29.5241,29.6317,29.5098,29.6246,219300.0
2013-10-01 10:25:00,41.3,41.3,41.2,41.21,137600.0,29.6246,29.6246,29.5528,29.56,137600.0
2013-10-01 10:30:00,41.21,41.29,41.19,41.29,173100.0,29.56,29.6174,29.5457,29.6174,173100.0
2013-10-01 10:35:00,41.28,41.3,41.23,41.23,222600.0,29.6102,29.6246,29.5744,29.5744,222600.0
2013-10-01 10:40:00,41.24,41.31,41.23,41.3,186200.0,29.5815,29.6317,29.5744,29.6246,186200.0
2013-10-01 10:45:00,41.3,41.3,41.26,41.27,139400.0,29.6246,29.6246,29.5959,29.603,139400.0
2013-10-01 10:50:00,41.26,41.27,41.25,41.25,63000.0,29.5959,29.603,29.5887,29.5887,63000.0
2013-10-01 10:55:00,41.26,41.3,41.23,41.26,354300.0,29.5959,29.6246,29.5744,29.5959,354300.0
2013-10-01 11:00:00,41.27,41.3,41.26,41.28,162200.0,29.603,29.6246,29.5959,29.6102,162200.0
2013-10-01 11:05:00,41.28,41.32,41.27,41.29,155500.0,29.6102,29.6389,29.603,29.6174,155500.0
2013-10-01 11:10:00,41.29,41.29,41.22,41.22,115000.0,29.6174,29.6174,29.5672,29.5672,115000.0
2013-10-01 11:15:00,41.22,41.24,41.21,41.23,92300.0,29.5672,29.5815,29.56,29.5744,92300.0
2013-10-01 11:20:00,41.23,41.25,41.22,41.22,110400.0,29.5744,29.5887,29.5672,29.5672,110400.0
2013-10-01 11:25:00,41.22,41.23,41.16,41.17,137800.0,29.5672,29.5744,29.5241,29.5313,137800.0
2013-10-01 11:30:00,41.17,41.22,41.15,41.22,110500.0,29.5313,29.5672,29.517,29.5672,110500.0
2013-10-01 11:35:00,41.22,41.25,41.2,41.25,59900.0,29.5672,29.5887,29.5528,29.5887,59900.0
2013-10-01 11:40:00,41.25,41.3,41.24,41.27,66400.0,29.5887,29.6246,29.5815,29.603,66400.0
2013-10-01 11:45:00,41.28,41.29,41.26,41.28,64500.0,29.6102,29.6174,29.5959,29.6102,64500.0
2013-10-01 11:50:00,41.27,41.32,41.27,41.3,84100.0,29.603,29.6389,29.603,29.6246,84100.0
2013-10-01 11:55:00,41.3,41.3,41.27,41.28,63600.0,29.6246,29.6246,29.603,29.6102,63600.0
2013-10-01 12:00:00,41.29,41.31,41.27,41.3,76700.0,29.6174,29.6317,29.603,29.6246,76700.0
2013-10-01 12:05:00,41.3,41.34,41.3,41.33,89300.0,29.6246,29.6533,29.6246,29.6461,89300.0
2013-10-01 12:10:00,41.33,41.35,41.31,41.35,94600.0,29.6461,29.6604,29.6317,29.6604,94600.0
2013-10-01 12:15:00,41.34,41.34,41.31,41.32,93000.0,29.6533,29.6533,29.6317,29.6389,93000.0
2013-10-01 12:20:00,41.33,41.34,41.32,41.34,63900.0,29.6461,29.6533,29.6389,29.6533,63900.0
2013-10-01 12:25:00,41.34,41.37,41.31,41.36,94000.0,29.6533,29.6748,29.6317,29.6676,94000.0
2013-10-01 12:30:00,41.36,41.37,41.34,41.37,273000.0,29.6676,29.6748,29.6533,29.6748,273000.0
2013-10-01 12:35:00,41.37,41.41,41.37,41.38,189200.0,29.6748,29.7035,29.6748,29.6819,189200.0
2013-10-01 12:40:00,41.38,41.38,41.37,41.37,75000.0,29.6819,29.6819,29.6748,29.6748,75000.0
2013-10-01 12:45:00,41.37,41.4,41.36,41.4,71100.0,29.6748,29.6963,29.6676,29.6963,71100.0
2013-10-01 12:50:00,41.4,41.45,41.39,41.43,71600.0,29.6963,29.7322,29.6891,29.7178,71600.0
2013-10-01 12:55:00,41.43,41.45,41.42,41.44,96000.0,29.7178,29.7322,29.7106,29.725,96000.0
2013-10-01 13:00:00,41.45,41.48,41.43,41.47,90200.0,29.7322,29.7537,29.7178,29.7465,90200.0
2013-10-01 13:05:00,41.48,41.49,41.46,41.48,62900.0,29.7537,29.7608,29.7393,29.7537,62900.0
2013-10-01 13:10:00,41.48,41.55,41.48,41.55,145800.0,29.7537,29.8039,29.7537,29.8039,145800.0
2013-10-01 13:15:00,41.55,41.57,41.54,41.56,70900.0,29.8039,29.8182,29.7967,29.8111,70900.0
2013-10-01 13:20:00,41.56,41.56,41.52,41.53,76800.0,29.8111,29.8111,29.7824,29.7895,76800.0
2013-10-01 13:25:00,41.53,41.54,41.48,41.48,123800.0,29.7895,29.7967,29.7537,29.7537,123800.0
2013-10-01 13:30:00,41.49,41.49,41.46,41.46,60500.0,29.7608,29.7608,29.7393,29.7393,60500.0
2013-10-01 13:35:00,41.46,41.47,41.44,41.44,94500.0,29.7393,29.7465,29.725,29.725,94500.0
2013-10-01 13:40:00,41.44,41.46,41.43,41.44,58100.0,29.725,29.7393,29.7178,29.725,58100.0
2013-10-01 13:45:00,41.43,41.44,41.41,41.42,74200.0,29.7178,29.725,29.7035,29.7106,74200.0
2013-10-01 13:50:00,41.41,41.45,41.39,41.4,109300.0,29.7035,29.7322,29.6891,29.6963,109300.0
2013-10-01 13:55:00,41.4,41.43,41.39,41.42,60600.0,29.6963,29.7178,29.6891,29.7106,60600.0
2013-10-01 14:00:00,41.41,41.42,41.36,41.36,89300.0,29.7035,29.7106,29.6676,29.6676,89300.0
2013-10-01 14:05:00,41.36,41.37,41.35,41.35,62200.0,29.6676,29.6748,29.6604,29.6604,62200.0
2013-10-01 14:10:00,41.36,41.4,41.35,41.38,57800.0,29.6676,29.6963,29.6604,29.6819,57800.0
2013-10-01 14:15:00,41.39,41.4,41.35,41.36,119600.0,29.6891,29.6963,29.6604,29.6676,119600.0
2013-10-01 14:20:00,41.36,41.39,41.35,41.36,70500.0,29.6676,29.6891,29.6604,29.6676,70500.0
2013-10-01 14:25:00,41.36,41.36,41.31,41.32,106000.0,29.6676,29.6676,29.6317,29.6389,106000.0
2013-10-01 14:30:00,41.32,41.33,41.31,41.33,105500.0,29.6389,29.6461,29.6317,29.6461,105500.0
2013-10-01 14:35:00,41.32,41.34,41.31,41.34,82700.0,29.6389,29.6533,29.6317,29.6533,82700.0
2013-10-01 14:40:00,41.34,41.35,41.32,41.32,54000.0,29.6533,29.6604,29.6389,29.6389,54000.0
2013-10-01 14:45:00,41.32,41.34,41.29,41.34,156800.0,29.6389,29.6533,29.6174,29.6533,156800.0
2013-10-01 14:50:00,41.34,41.38,41.33,41.36,60200.0,29.6533,29.6819,29.6461,29.6676,60200.0
2013-10-01 14:55:00,41.36,41.38,41.35,41.36,89100.0,29.6676,29.6819,29.6604,29.6676,89100.0
2013-10-01 15:00:00,41.35,41.35,41.32,41.34,75200.0,29.6604,29.6604,29.6389,29.6533,75200.0
2013-10-01 15:05:00,41.33,41.37,41.31,41.37,120500.0,29.6461,29.6748,29.6317,29.6748,120500.0
2013-10-01 15:10:00,41.37,41.42,41.36,41.38,131900.0,29.6748,29.7106,29.6676,29.6819,131900.0
2013-10-01 15:15:00,41.37,41.38,41.34,41.35,82700.0,29.6748,29.6819,29.6533,29.6604,82700.0
2013-10-01 15:20:00,41.35,41.35,41.31,41.33,138500.0,29.6604,29.6604,29.6317,29.6461,138500.0
2013-10-01 15:25:00,41.33,41.35,41.32,41.33,121400.0,29.6461,29.6604,29.6389,29.6461,121400.0
2013-10-01 15:30:00,41.33,41.36,41.32,41.35,150800.0,29.6461,29.6676,29.6389,29.6604,150800.0
2013-10-01 15:35:00,41.34,41.41,41.34,41.38,199700.0,29.6533,29.7035,29.6533,29.6819,199700.0
2013-10-01 15:40:00,41.39,41.44,41.38,41.38,245500.0,29.6891,29.725,29.6819,29.6819,245500.0
2013-10-01 15:45:00,41.38,41.39,41.32,41.38,208800.0,29.6819,29.6891,29.6389,29.6819,208800.0
2013-10-01 15:50:00,41.37,41.4,41.33,41.39,267200.0,29.6748,29.6963,29.6461,29.6891,267200.0
2013-10-01 15:55:00,41.39,41.49,41.39,41.48,699900.0,29.6891,29.7608,29.6891,29.7537,699900.0
2013-10-02 09:30:00,41.22,41.22,41.03,41.1,444600.0,29.5672,29.5672,29.4309,29.4811,444600.0
2013-10-02 09:35:00,41.11,41.16,41.02,41.05,620500.0,29.4883,29.5241,29.4237,29.4452,620500.0
2013-10-02 09:40:00,41.05,41.11,41.02,41.1,377200.0,29.4452,29.4883,29.4237,29.4811,377200.0
2013-10-02 09:45:00,41.1,41.12,41.03,41.07,498800.0,29.4811,29.4954,29.4309,29.4596,498800.0
2013-10-02 09:50:00,41.07,41.08,41.0,41.07,535700.0,29.4596,29.4668,29.4094,29.4596,535700.0
2013-10-02 09:55:00,41.07,41.15,41.03,41.11,445100.0,29.4596,29.517,29.4309,29.4883,445100.0
2013-10-02 10:00:00,41.11,41.12,41.04,41.09,530800.0,29.4883,29.4954,29.4381,29.4739,530800.0
2013-10-02 10:05:00,41.08,41.1,41.01,41.05,313700.0,29.4668,29.4811,29.4165,29.4452,313700.0
2013-10-02 10:10:00,41.05,41.09,41.02,41.09,195800.0,29.4452,29.4739,29.4237,29.4739,195800.0
2013-10-02 10:15:00,41.08,41.13,41.01,41.1,247500.0,29.4668,29.5026,29.4165,29.4811,247500.0
2013-10-02 10:20:00,41.09,41.11,41.03,41.07,150500.0,29.4739,29.4883,29.4309,29.4596,150500.0
2013-10-02 10:25:00,41.07,41.11,41.06,41.09,171500.0,29.4596,29.4883,29.4524,29.4739,171500.0
2013-10-02 10:30:00,41.08,41.09,41.02,41.05,152900.0,29.4668,29.4739,29.4237,29.4452,152900.0
2013-10-02 10:35:00,41.05,41.1,41.02,41.06,126600.0,29.4452,29.4811,29.4237,29.4524,126600.0
2013-10-02 10:40:00,41.06,41.1,41.04,41.09,294000.0,29.4524,29.4811,29.4381,29.4739,294000.0
2013-10-02 10:45:00,41.09,41.11,41.05,41.06,161600.0,29.4739,29.4883,29.4452,29.4524,161600.0
2013-10-02 10:50:00,41.07,41.08,41.05,41.08,161200.0,29.4596,29.4668,29.4452,29.4668,161200.0
2013-10-02 10:55:00,41.08,41.16,41.08,41.14,201400.0,29.4668,29.5241,29.4668,29.5098,201400.0
2013-10-02 11:00:00,41.14,41.15,41.12,41.13,124600.0,29.5098,29.517,29.4954,29.5026,124600.0
2013-10-02 11:05:00,41.12,41.16,41.11,41.15,103100.0,29.4954,29.5241,29.4883,29.517,103100.0
2013-10-02 11:10:00,41.16,41.17,41.12,41.14,131600.0,29.5241,29.5313,29.4954,29.5098,131600.0
2013-10-02 11:15:00,41.14,41.21,41.14,41.19,146500.0,29.5098,29.56,29.5098,29.5457,146500.0
2013-10-02 11:20:00,41.19,41.19,41.12,41.13,328800.0,29.5457,29.5457,29.4954,29.5026,328800.0
2013-10-02 11:25:00,41.13,41.15,41.11,41.12,143500.0,29.5026,29.517,29.4883,29.4954,143500.0
2013-10-02 11:30:00,41.12,41.21,41.12,41.16,212700.0,29.4954,29.56,29.4954,29.5241,212700.0
2013-10-02 11:35:00,41.17,41.18,41.15,41.17,153900.0,29.5313,29.5385,29.517,29.5313,153900.0
2013-10-02 11:40:00,41.17,41.2,41.16,41.16,135500.0,29.5313,29.5528,29.5241,29.5241,135500.0
2013-10-02 11:45:00,41.17,41.23,41.17,41.19,115200.0,29.5313,29.5744,29.5313,29.5457,115200.0
2013-10-02 11:50:00,41.19,41.24,41.19,41.21,91200.0,29.5457,29.5815,29.5457,29.56,91200.0
2013-10-02 11:55:00,41.21,41.22,41.19,41.2,67700.0,29.56,29.5672,29.5457,29.5528,67700.0
2013-10-02 12:00:00,41.21,41.23,41.18,41.21,108600.0,29.56,29.5744,29.5385,29.56,108600.0
2013-10-02 12:05:00,41.21,41.25,41.21,41.24,110100.0,29.56,29.5887,29.56,29.5815,110100.0
2013-10-02 12:10:00,41.23,41.24,41.21,41.23,162200.0,29.5744,29.5815,29.56,29.5744,162200.0
2013-10-02 12:15:00,41.23,41.25,41.19,41.19,111000.0,29.5744,29.5887,29.5457,29.5457,111000.0
2013-10-02 12:20:00,41.19,41.2,41.15,41.16,122200.0,29.5457,29.5528,29.517,29.5241,122200.0
2013-10-02 12:25:00,41.16,41.2,41.16,41.2,76300.0,29.5241,29.5528,29.5241,29.5528,76300.0
2013-10-02 12:30:00,41.2,41.2,41.18,41.2,82700.0,29.5528,29.5528,29.5385,29.5528,82700.0
2013-10-02 12:35:00,41.2,41.21,41.17,41.17,126800.0,29.5528,29.56,29.5313,29.5313,126800.0
2013-10-02 12:40:00,41.17,41.19,41.15,41.19,104700.0,29.5313,29.5457,29.517,29.5457,104700.0
2013-10-02 12:45:00,41.19,41.19,41.15,41.18,107900.0,29.5457,29.5457,29.517,29.5385,107900.0
2013-10-02 12:50:00,41.19,41.2,41.17,41.18,85400.0,29.5457,29.5528,29.5313,29.5385,85400.0
2013-10-02 12:55:00,41.18,41.2,41.18,41.18,64500.0,29.5385,29.5528,29.5385,29.5385,64500.0
2013-10-02 13:00:00,41.19,41.19,41.16,41.18,158200.0,29.5457,29.5457,29.5241,29.5385,158200.0
2013-10-02 13:05:00,41.17,41.18,41.15,41.15,130300.0,29.5313,29.5385,29.517,29.517,130300.0
2013-10-02 13:10:00,41.15,41.16,41.15,41.15,56100.0,29.517,29.5241,29.517,29.517,56100.0
2013-10-02 13:15:00,41.15,41.16,41.11,41.11,81500.0,29.517,29.5241,29.4883,29.4883,81500.0
2013-10-02 13:20:00,41.11,41.14,41.11,41.13,118600.0,29.4883,29.5098,29.4883,29.5026,118600.0
2013-10-02 13:25:00,41.13,41.21,41.12,41.21,184700.0,29.5026,29.56,29.4954,29.56,184700.0
2013-10-02 13:30:00,41.21,41.22,41.2,41.2,118700.0,29.56,29.5672,29.5528,29.5528,118700.0
2013-10-02 13:35:00,41.2,41.25,41.19,41.21,120300.0,29.5528,29.5887,29.5457,29.56,120300.0
2013-10-02 13:40:00,41.22,41.22,41.18,41.18,76400.0,29.5672,29.5672,29.5385,29.5385,76400.0
2013-10-02 13:45:00,41.18,41.21,41.16,41.2,81600.0,29.5385,29.56,29.5241,29.5528,81600.0
2013-10-02 13:50:00,41.2,41.22,41.18,41.22,79600.0,29.5528,29.5672,29.5385,29.5672,79600.0
2013-10-02 13:55:00,41.22,41.22,41.18,41.18,117900.0,29.5672,29.5672,29.5385,29.5385,117900.0
2013-10-02 14:00:00,41.19,41.19,41.14,41.18,122100.0,29.5457,29.5457,29.5098,29.5385,122100.0
2013-10-02 14:05:00,41.18,41.2,41.17,41.2,137400.0,29.5385,29.5528,29.5313,29.5528,137400.0
2013-10-02 14:10:00,41.2,41.2,41.16,41.16,89400.0,29.5528,29.5528,29.5241,29.5241,89400.0
2013-10-02 14:15:00,41.16,41.2,41.16,41.2,74300.0,29.5241,29.5528,29.5241,29.5528,74300.0
2013-10-02 14:20:00,41.2,41.23,41.19,41.23,75400.0,29.5528,29.5744,29.5457,29.5744,75400.0
2013-10-02 14:25:00,41.23,41.24,41.22,41.24,36500.0,29.5744,29.5815,29.5672,29.5815,36500.0
2013-10-02 14:30:00,41.24,41.24,41.2,41.24,175900.0,29.5815,29.5815,29.5528,29.5815,175900.0
2013-10-02 14:35:00,41.24,41.25,41.18,41.19,130900.0,29.5815,29.5887,29.5385,29.5457,130900.0
2013-10-02 14:40:00,41.18,41.19,41.15,41.16,105500.0,29.5385,29.5457,29.517,29.5241,105500.0
2013-10-02 14:45:00,41.16,41.18,41.15,41.15,88900.0,29.5241,29.5385,29.517,29.517,88900.0
2013-10-02 14:50:00,41.16,41.16,41.13,41.13,113100.0,29.5241,29.5241,29.5026,29.5026,113100.0
2013-10-02 14:55:00,41.13,41.14,41.1,41.14,97800.0,29.5026,29.5098,29.4811,29.5098,97800.0
2013-10-02 15:00:00,41.13,41.15,41.12,41.15,129000.0,29.5026,29.517,29.4954,29.517,129000.0
2013-10-02 15:05:00,41.15,41.18,41.15,41.18,79500.0,29.517,29.5385,29.517,29.5385,79500.0
2013-10-02 15:10:00,41.18,41.2,41.17,41.18,139900.0,29.5385,29.5528,29.5313,29.5385,139900.0
2013-10-02 15:15:00,41.17,41.19,41.17,41.19,72200.0,29.5313,29.5457,29.5313,29.5457,72200.0
2013-10-02 15:20:00,41.19,41.2,41.15,41.17,195200.0,29.5457,29.5528,29.517,29.5313,195200.0
2013-10-02 15:25:00,41.16,41.17,41.13,41.15,123900.0,29.5241,29.5313,29.5026,29.517,123900.0
2013-10-02 15:30:00,41.14,41.2,41.14,41.18,216100.0,29.5098,29.5528,29.5098,29.5385,216100.0
2013-10-02 15:35:00,41.19,41.19,41.14,41.14,174400.0,29.5457,29.5457,29.5098,29.5098,174400.0
2013-10-02 15:40:00,41.14,41.18,41.14,41.15,185100.0,29.5098,29.5385,29.5098,29.517,185100.0
2013-10-02 15:45:00,41.15,41.15,41.08,41.09,381400.0,29.517,29.517,29.4668,29.4739,381400.0
2013-10-02 15:50:00,41.1,41.15,41.09,41.14,327700.0,29.4811,29.517,29.4739,29.5098,327700.0
2013-10-02 15:55:00,41.13,41.24,41.12,41.24,1377100.0,29.5026,29.5815,29.4954,29.5815,1377100.0
2013-10-03 09:30:00,41.22,41.22,41.05,41.16,433500.0,29.5672,29.5672,29.4452,29.5241,433500.0
2013-10-03 09:35:00,41.15,41.16,41.04,41.05,241700.0,29.517,29.5241,29.4381,29.4452,241700.0
2013-10-03 09:40:00,41.05,41.09,41.03,41.07,236600.0,29.4452,29.4739,29.4309,29.4596,236600.0
2013-10-03 09:45:00,41.07,41.1,41.02,41.02,259800.0,29.4596,29.4811,29.4237,29.4237,259800.0
2013-10-03 09:50:00,41.02,41.03,40.95,40.99,322400.0,29.4237,29.4309,29.3735,29.4022,322400.0
2013-10-03 09:55:00,40.99,41.03,40.95,41.01,194400.0,29.4022,29.4309,29.3735,29.4165,194400.0
2013-10-03 10:00:00,41.01,41.01,40.86,40.87,293300.0,29.4165,29.4165,29.3089,29.3161,293300.0
2013-10-03 10:05:00,40.88,40.92,40.84,40.9,314200.0,29.3233,29.352,29.2946,29.3376,314200.0
2013-10-03 10:10:00,40.9,40.97,40.88,40.94,198600.0,29.3376,29.3879,29.3233,29.3663,198600.0
2013-10-03 10:15:00,40.93,40.96,40.9,40.92,253200.0,29.3592,29.3807,29.3376,29.352,253200.0
2013-10-03 10:20:00,40.92,40.95,40.82,40.84,272400.0,29.352,29.3735,29.2803,29.2946,272400.0
2013-10-03 10:25:00,40.83,40.89,40.81,40.87,249200.0,29.2874,29.3305,29.2731,29.3161,249200.0
2013-10-03 10:30:00,40.87,40.87,40.77,40.85,355000.0,29.3161,29.3161,29.2444,29.3018,355000.0
2013-10-03 10:35:00,40.84,40.88,40.8,40.84,214500.0,29.2946,29.3233,29.2659,29.2946,214500.0
2013-10-03 10:40:00,40.84,40.84,40.8,40.82,134800.0,29.2946,29.2946,29.2659,29.2803,134800.0
2013-10-03 10:45:00,40.82,40.85,40.8,40.83,247000.0,29.2803,29.3018,29.2659,29.2874,247000.0
2013-10-03 10:50:00,40.83,40.86,40.79,40.83,347100.0,29.2874,29.3089,29.2587,29.2874,347100.0
2013-10-03 10:55:00,40.83,40.85,40.79,40.81,193000.0,29.2874,29.3018,29.2587,29.2731,193000.0
2013-10-03 11:00:00,40.81,40.85,40.79,40.82,343800.0,29.2731,29.3018,29.2587,29.2803,343800.0
2013-10-03 11:05:00,40.82,40.85,40.8,40.83,276200.0,29.2803,29.3018,29.2659,29.2874,276200.0
2013-10-03 11:10:00,40.83,40.85,40.8,40.81,173800.0,29.2874,29.3018,29.2659,29.2731,173800.0
2013-10-03 11:15:00,40.8,40.83,40.77,40.8,337500.0,29.2659,29.2874,29.2444,29.2659,337500.0
2013-10-03 11:20:00,40.81,40.84,40.8,40.82,153900.0,29.2731,29.2946,29.2659,29.2803,153900.0
2013-10-03 11:25:00,40.81,40.82,40.76,40.77,225100.0,29.2731,29.2803,29.2372,29.2444,225100.0
2013-10-03 11:30:00,40.77,40.81,40.76,40.77,160500.0,29.2444,29.2731,29.2372,29.2444,160500.0
2013-10-03 11:35:00,40.78,40.78,40.72,40.75,263400.0,29.2516,29.2516,29.2085,29.23,263400.0
2013-10-03 11:40:00,40.74,40.76,40.7,40.73,284500.0,29.2229,29.2372,29.1942,29.2157,284500.0
2013-10-03 11:45:00,40.73,40.74,40.67,40.73,305500.0,29.2157,29.2229,29.1727,29.2157,305500.0
2013-10-03 11:50:00,40.73,40.77,40.72,40.74,200700.0,29.2157,29.2444,29.2085,29.2229,200700.0
2013-10-03 11:55:00,40.74,40.76,40.69,40.72,216800.0,29.2229,29.2372,29.187,29.2085,216800.0
2013-10-03 12:00:00,40.72,40.73,40.69,40.69,105800.0,29.2085,29.2157,29.187,29.187,105800.0
2013-10-03 12:05:00,40.7,40.73,40.7,40.72,106200.0,29.1942,29.2157,29.1942,29.2085,106200.0
2013-10-03 12:10:00,40.73,40.75,40.71,40.71,90600.0,29.2157,29.23,29.2014,29.2014,90600.0
2013-10-03 12:15:00,40.71,40.73,40.7,40.73,120200.0,29.2014,29.2157,29.1942,29.2157,120200.0
2013-10-03 12:20:00,40.73,40.73,40.64,40.68,256800.0,29.2157,29.2157,29.1511,29.1798,256800.0
2013-10-03 12:25:00,40.68,40.77,40.68,40.77,71300.0,29.1798,29.2444,29.1798,29.2444,71300.0
2013-10-03 12:30:00,40.77,40.77,40.73,40.76,126300.0,29.2444,29.2444,29.2157,29.2372,126300.0
2013-10-03 12:35:00,40.76,40.79,40.75,40.79,87100.0,29.2372,29.2587,29.23,29.2587,87100.0
2013-10-03 12:40:00,40.79,40.84,40.76,40.84,227600.0,29.2587,29.2946,29.2372,29.2946,227600.0
2013-10-03 12:45:00,40.84,40.97,40.83,40.97,376600.0,29.2946,29.3879,29.2874,29.3879,376600.0
2013-10-03 12:50:00,40.97,41.02,40.93,40.93,373900.0,29.3879,29.4237,29.3592,29.3592,373900.0
2013-10-03 12:55:00,40.94,40.98,40.91,40.96,155300.0,29.3663,29.395,29.3448,29.3807,155300.0
2013-10-03 13:00:00,40.96,41.03,40.95,41.02,268700.0,29.3807,29.4309,29.3735,29.4237,268700.0
2013-10-03 13:05:00,41.02,41.05,40.98,41.04,173300.0,29.4237,29.4452,29.395,29.4381,173300.0
2013-10-03 13:10:00,41.05,41.06,40.98,41.04,202400.0,29.4452,29.4524,29.395,29.4381,202400.0
2013-10-03 13:15:00,41.04,41.04,40.99,41.02,123900.0,29.4381,29.4381,29.4022,29.4237,123900.0
2013-10-03 13:20:00,41.02,41.05,41.0,41.05,106200.0,29.4237,29.4452,29.4094,29.4452,106200.0
2013-10-03 13:25:00,41.06,41.09,41.03,41.08,203100.0,29.4524,29.4739,29.4309,29.4668,203100.0
2013-10-03 13:30:00,41.08,41.09,41.0,41.01,126300.0,29.4668,29.4739,29.4094,29.4165,126300.0
2013-10-03 13:35:00,41.01,41.04,40.98,40.99,129400.0,29.4165,29.4381,29.395,29.4022,129400.0
2013-10-03 13:40:00,41.0,41.07,41.0,41.05,101000.0,29.4094,29.4596,29.4094,29.4452,101000.0
2013-10-03 13:45:00,41.04,41.05,41.0,41.01,65000.0,29.4381,29.4452,29.4094,29.4165,65000.0
2013-10-03 13:50:00,41.0,41.01,40.98,40.99,110600.0,29.4094,29.4165,29.395,29.4022,110600.0
2013-10-03 13:55:00,40.98,41.07,40.98,41.06,119100.0,29.395,29.4596,29.395,29.4524,119100.0
2013-10-03 14:00:00,41.07,41.07,41.01,41.01,83900.0,29.4596,29.4596,29.4165,29.4165,83900.0
2013-10-03 14:05:00,41.01,41.02,40.99,41.01,89800.0,29.4165,29.4237,29.4022,29.4165,89800.0
2013-10-03 14:10:00,41.01,41.06,41.0,41.06,52200.0,29.4165,29.4524,29.4094,29.4524,52200.0
2013-10-03 14:15:00,41.06,41.06,41.02,41.02,97600.0,29.4524,29.4524,29.4237,29.4237,97600.0
2013-10-03 14:20:00,41.02,41.02,40.93,40.95,301900.0,29.4237,29.4237,29.3592,29.3735,301900.0
2013-10-03 14:25:00,40.95,41.08,40.95,41.07,179000.0,29.3735,29.4668,29.3735,29.4596,179000.0
2013-10-03 14:30:00,41.08,41.08,41.02,41.02,90400.0,29.4668,29.4668,29.4237,29.4237,90400.0
2013-10-03 14:35:00,41.02,41.08,41.01,41.07,85100.0,29.4237,29.4668,29.4165,29.4596,85100.0
2013-10-03 14:40:00,41.07,41.11,41.05,41.08,89400.0,29.4596,29.4883,29.4452,29.4668,89400.0
2013-10-03 14:45:00,41.08,41.11,41.07,41.08,185500.0,29.4668,29.4883,29.4596,29.4668,185500.0
2013-10-03 14:50:00,41.08,41.15,41.08,41.13,149800.0,29.4668,29.517,29.4668,29.5026,149800.0
2013-10-03 14:55:00,41.13,41.15,41.12,41.12,148300.0,29.5026,29.517,29.4954,29.4954,148300.0
2013-10-03 15:00:00,41.12,41.12,41.08,41.11,136300.0,29.4954,29.4954,29.4668,29.4883,136300.0
2013-10-03 15:05:00,41.11,41.13,41.07,41.09,201500.0,29.4883,29.5026,29.4596,29.4739,201500.0
2013-10-03 15:10:00,41.09,41.1,41.05,41.07,113500.0,29.4739,29.4811,29.4452,29.4596,113500.0
2013-10-03 15:15:00,41.07,41.12,41.06,41.12,208700.0,29.4596,29.4954,29.4524,29.4954,208700.0
2013-10-03 15:20:00,41.12,41.14,41.08,41.1,141000.0,29.4954,29.5098,29.4668,29.4811,141000.0
2013-10-03 15:25:00,41.1,41.15,41.08,41.14,158600.0,29.4811,29.517,29.4668,29.5098,158600.0
2013-10-03 15:30:00,41.14,41.14,41.1,41.14,175300.0,29.5098,29.5098,29.4811,29.5098,175300.0
2013-10-03 15:35:00,41.13,41.15,41.12,41.15,165400.0,29.5026,29.517,29.4954,29.517,165400.0
2013-10-03 15:40:00,41.15,41.19,41.14,41.19,411300.0,29.517,29.5457,29.5098,29.5457,411300.0
2013-10-03 15:45:00,41.19,41.19,41.1,41.11,375900.0,29.5457,29.5457,29.4811,29.4883,375900.0
2013-10-03 15:50:00,41.11,41.12,41.05,41.06,498500.0,29.4883,29.4954,29.4452,29.4524,498500.0
2013-10-03 15:55:00,41.06,41.06,40.94,40.99,1434400.0,29.4524,29.4524,29.3663,29.4022,1434400.0
2013-10-04 09:30:00,41.0,41.05,40.92,40.99,335300.0,29.4094,29.4452,29.352,29.4022,335300.0
2013-10-04 09:35:00,40.99,41.07,40.99,41.03,180700.0,29.4022,29.4596,29.4022,29.4309,180700.0
2013-10-04 09:40:00,41.03,41.12,40.99,41.12,202800.0,29.4309,29.4954,29.4022,29.4954,202800.0
2013-10-04 09:45:00,41.11,41.11,41.02,41.02,165500.0,29.4883,29.4883,29.4237,29.4237,165500.0
2013-10-04 09:50:00,41.02,41.14,41.02,41.12,224700.0,29.4237,29.5098,29.4237,29.4954,224700.0
2013-10-04 09:55:00,41.12,41.13,40.99,41.01,148600.0,29.4954,29.5026,29.4022,29.4165,148600.0
2013-10-04 10:00:00,41.01,41.07,40.98,41.03,158100.0,29.4165,29.4596,29.395,29.4309,158100.0
2013-10-04 10:05:00,41.03,41.07,41.01,41.01,145500.0,29.4309,29.4596,29.4165,29.4165,145500.0
2013-10-04 10:10:00,41.01,41.09,41.01,41.06,191900.0,29.4165,29.4739,29.4165,29.4524,191900.0
2013-10-04 10:15:00,41.07,41.09,41.04,41.05,87300.0,29.4596,29.4739,29.4381,29.4452,87300.0
2013-10-04 10:20:00,41.05,41.05,40.99,41.02,118700.0,29.4452,29.4452,29.4022,29.4237,118700.0
2013-10-04 10:25:00,41.02,41.05,40.99,41.0,92300.0,29.4237,29.4452,29.4022,29.4094,92300.0
2013-10-04 10:30:00,41.01,41.06,41.01,41.04,115200.0,29.4165,29.4524,29.4165,29.4381,115200.0
2013-10-04 10:35:00,41.04,41.08,41.02,41.04,145600.0,29.4381,29.4668,29.4237,29.4381,145600.0
2013-10-04 10:40:00,41.05,41.08,41.04,41.04,109700.0,29.4452,29.4668,29.4381,29.4381,109700.0
2013-10-04 10:45:00,41.04,41.08,41.03,41.05,126200.0,29.4381,29.4668,29.4309,29.4452,126200.0
2013-10-04 10:50:00,41.05,41.09,41.04,41.07,148800.0,29.4452,29.4739,29.4381,29.4596,148800.0
2013-10-04 10:55:00,41.06,41.11,41.05,41.1,128500.0,29.4524,29.4883,29.4452,29.4811,128500.0
2013-10-04 11:00:00,41.1,41.1,41.05,41.07,111100.0,29.4811,29.4811,29.4452,29.4596,111100.0
2013-10-04 11:05:00,41.07,41.09,40.99,40.99,163300.0,29.4596,29.4739,29.4022,29.4022,163300.0
2013-10-04 11:10:00,40.99,41.0,40.96,40.98,198400.0,29.4022,29.4094,29.3807,29.395,198400.0
2013-10-04 11:15:00,40.97,41.01,40.94,41.01,222900.0,29.3879,29.4165,29.3663,29.4165,222900.0
2013-10-04 11:20:00,41.01,41.01,40.97,40.99,96300.0,29.4165,29.4165,29.3879,29.4022,96300.0
2013-10-04 11:25:00,40.98,41.0,40.97,40.98,82200.0,29.395,29.4094,29.3879,29.395,82200.0
2013-10-04 11:30:00,40.98,41.02,40.97,41.0,95300.0,29.395,29.4237,29.3879,29.4094,95300.0
2013-10-04 11:35:00,40.99,41.0,40.97,40.99,49800.0,29.4022,29.4094,29.3879,29.4022,49800.0
2013-10-04 11:40:00,41.0,41.03,40.99,41.01,101600.0,29.4094,29.4309,29.4022,29.4165,101600.0
2013-10-04 11:45:00,41.01,41.1,41.0,41.1,92800.0,29.4165,29.4811,29.4094,29.4811,92800.0
2013-10-04 11:50:00,41.1,41.11,41.08,41.08,79500.0,29.4811,29.4883,29.4668,29.4668,79500.0
2013-10-04 11:55:00,41.09,41.09,41.06,41.07,55100.0,29.4739,29.4739,29.4524,29.4596,55100.0
2013-10-04 12:00:00,41.07,41.07,41.05,41.05,122300.0,29.4596,29.4596,29.4452,29.4452,122300.0
2013-10-04 12:05:00,41.06,41.13,41.05,41.13,49800.0,29.4524,29.5026,29.4452,29.5026,49800.0
2013-10-04 12:10:00,41.13,41.13,41.1,41.1,85500.0,29.5026,29.5026,29.4811,29.4811,85500.0
2013-10-04 12:15:00,41.11,41.15,41.11,41.15,92000.0,29.4883,29.517,29.4883,29.517,92000.0
2013-10-04 12:20:00,41.15,41.2,41.15,41.16,91700.0,29.517,29.5528,29.517,29.5241,91700.0
2013-10-04 12:25:00,41.16,41.23,41.16,41.23,140900.0,29.5241,29.5744,29.5241,29.5744,140900.0
2013-10-04 12:30:00,41.23,41.24,41.18,41.18,93700.0,29.5744,29.5815,29.5385,29.5385,93700.0
2013-10-04 12:35:00,41.17,41.19,41.16,41.16,50100.0,29.5313,29.5457,29.5241,29.5241,50100.0
2013-10-04 12:40:00,41.16,41.2,41.15,41.17,84900.0,29.5241,29.5528,29.517,29.5313,84900.0
2013-10-04 12:45:00,41.17,41.18,41.14,41.15,56000.0,29.5313,29.5385,29.5098,29.517,56000.0
2013-10-04 12:50:00,41.15,41.18,41.14,41.17,134700.0,29.517,29.5385,29.5098,29.5313,134700.0
2013-10-04 12:55:00,41.16,41.2,41.16,41.18,66000.0,29.5241,29.5528,29.5241,29.5385,66000.0
2013-10-04 13:00:00,41.18,41.2,41.17,41.17,57100.0,29.5385,29.5528,29.5313,29.5313,57100.0
2013-10-04 13:05:00,41.18,41.18,41.15,41.16,64300.0,29.5385,29.5385,29.517,29.5241,64300.0
2013-10-04 13:10:00,41.16,41.16,41.14,41.15,94100.0,29.5241,29.5241,29.5098,29.517,94100.0
2013-10-04 13:15:00,41.15,41.16,41.14,41.14,55700.0,29.517,29.5241,29.5098,29.5098,55700.0
2013-10-04 13:20:00,41.15,41.15,41.14,41.15,16900.0,29.517,29.517,29.5098,29.517,16900.0
2013-10-04 13:25:00,41.15,41.15,41.12,41.13,58700.0,29.517,29.517,29.4954,29.5026,58700.0
2013-10-04 13:30:00,41.12,41.15,41.12,41.15,103600.0,29.4954,29.517,29.4954,29.517,103600.0
2013-10-04 13:35:00,41.15,41.18,41.14,41.18,48900.0,29.517,29.5385,29.5098,29.5385,48900.0
2013-10-04 13:40:00,41.17,41.18,41.15,41.16,96100.0,29.5313,29.5385,29.517,29.5241,96100.0
2013-10-04 13:45:00,41.15,41.16,41.12,41.12,31500.0,29.517,29.5241,29.4954,29.4954,31500.0
2013-10-04 13:50:00,41.13,41.14,41.11,41.13,135500.0,29.5026,29.5098,29.4883,29.5026,135500.0
2013-10-04 13:55:00,41.14,41.14,41.12,41.13,132900.0,29.5098,29.5098,29.4954,29.5026,132900.0
2013-10-04 14:00:00,41.14,41.16,41.13,41.15,159700.0,29.5098,29.5241,29.5026,29.517,159700.0
2013-10-04 14:05:00,41.15,41.16,41.15,41.15,44600.0,29.517,29.5241,29.517,29.517,44600.0
2013-10-04 14:10:00,41.15,41.21,41.15,41.21,111600.0,29.517,29.56,29.517,29.56,111600.0
2013-10-04 14:15:00,41.2,41.25,41.2,41.25,85400.0,29.5528,29.5887,29.5528,29.5887,85400.0
2013-10-04 14:20:00,41.25,41.25,41.21,41.22,120300.0,29.5887,29.5887,29.56,29.5672,120300.0
2013-10-04 14:25:00,41.22,41.22,41.2,41.2,104300.0,29.5672,29.5672,29.5528,29.5528,104300.0
2013-10-04 14:30:00,41.2,41.22,41.17,41.17,169600.0,29.5528,29.5672,29.5313,29.5313,169600.0
2013-10-04 14:35:00,41.17,41.19,41.15,41.16,85300.0,29.5313,29.5457,29.517,29.5241,85300.0
2013-10-04 14:40:00,41.17,41.18,41.16,41.17,70900.0,29.5313,29.5385,29.5241,29.5313,70900.0
2013-10-04 14:45:00,41.18,41.19,41.16,41.18,148200.0,29.5385,29.5457,29.5241,29.5385,148200.0
2013-10-04 14:50:00,41.19,41.25,41.17,41.22,177100.0,29.5457,29.5887,29.5313,29.5672,177100.0
2013-10-04 14:55:00,41.21,41.23,41.2,41.23,76500.0,29.56,29.5744,29.5528,29.5744,76500.0
2013-10-04 15:00:00,41.23,41.24,41.22,41.23,116100.0,29.5744,29.5815,29.5672,29.5744,116100.0
2013-10-04 15:05:00,41.23,41.24,41.21,41.24,81400.0,29.5744,29.5815,29.56,29.5815,81400.0
2013-10-04 15:10:00,41.23,41.25,41.23,41.25,74100.0,29.5744,29.5887,29.5744,29.5887,74100.0
2013-10-04 15:15:00,41.24,41.25,41.21,41.23,133100.0,29.5815,29.5887,29.56,29.5744,133100.0
2013-10-04 15:20:00,41.23,41.23,41.2,41.2,406100.0,29.5744,29.5744,29.5528,29.5528,406100.0
2013-10-04 15:25:00,41.21,41.21,41.2,41.2,54500.0,29.56,29.56,29.5528,29.5528,54500.0
2013-10-04 15:30:00,41.21,41.22,41.18,41.22,155500.0,29.56,29.5672,29.5385,29.5672,155500.0
2013-10-04 15:35:00,41.22,41.24,41.21,41.24,147300.0,29.5672,29.5815,29.56,29.5815,147300.0
2013-10-04 15:40:00,41.24,41.24,41.2,41.21,201800.0,29.5815,29.5815,29.5528,29.56,201800.0
2013-10-04 15:45:00,41.2,41.24,41.19,41.24,323400.0,29.5528,29.5815,29.5457,29.5815,323400.0
2013-10-04 15:50:00,41.23,41.24,41.21,41.21,369500.0,29.5744,29.5815,29.56,29.56,369500.0
2013-10-04 15:55:00,41.21,41.3,41.18,41.28,975500.0,29.56,29.6246,29.5385,29.6102,975500.0
2013-10-07 09:30:00,40.84,40.87,40.68,40.77,574700.0,29.2946,29.3161,29.1798,29.2444,574700.0
2013-10-07 09:35:00,40.76,40.8,40.69,40.7,283000.0,29.2372,29.2659,29.187,29.1942,283000.0
2013-10-07 09:40:00,40.71,40.74,40.67,40.7,336500.0,29.2014,29.2229,29.1727,29.1942,336500.0
2013-10-07 09:45:00,40.7,40.78,40.68,40.77,262300.0,29.1942,29.2516,29.1798,29.2444,262300.0
2013-10-07 09:50:00,40.77,40.82,40.75,40.81,268800.0,29.2444,29.2803,29.23,29.2731,268800.0
2013-10-07 09:55:00,40.8,40.84,40.79,40.8,256500.0,29.2659,29.2946,29.2587,29.2659,256500.0
2013-10-07 10:00:00,40.8,40.87,40.78,40.81,379000.0,29.2659,29.3161,29.2516,29.2731,379000.0
2013-10-07 10:05:00,40.81,40.83,40.78,40.83,314100.0,29.2731,29.2874,29.2516,29.2874,314100.0
2013-10-07 10:10:00,40.83,40.83,40.8,40.81,171400.0,29.2874,29.2874,29.2659,29.2731,171400.0
2013-10-07 10:15:00,40.8,40.82,40.77,40.8,230900.0,29.2659,29.2803,29.2444,29.2659,230900.0
2013-10-07 10:20:00,40.8,40.84,40.78,40.82,427400.0,29.2659,29.2946,29.2516,29.2803,427400.0
2013-10-07 10:25:00,40.82,40.83,40.75,40.75,158600.0,29.2803,29.2874,29.23,29.23,158600.0
2013-10-07 10:30:00,40.75,40.82,40.75,40.77,122900.0,29.23,29.2803,29.23,29.2444,122900.0
2013-10-07 10:35:00,40.77,40.78,40.75,40.77,120500.0,29.2444,29.2516,29.23,29.2444,120500.0
2013-10-07 10:40:00,40.77,40.81,40.76,40.8,200000.0,29.2444,29.2731,29.2372,29.2659,200000.0
2013-10-07 10:45:00,40.8,40.85,40.77,40.78,199800.0,29.2659,29.3018,29.2444,29.2516,199800.0
2013-10-07 10:50:00,40.77,40.79,40.76,40.79,104300.0,29.2444,29.2587,29.2372,29.2587,104300.0
2013-10-07 10:55:00,40.78,40.79,40.76,40.77,79100.0,29.2516,29.2587,29.2372,29.2444,79100.0
2013-10-07 11:00:00,40.77,40.78,40.73,40.76,185400.0,29.2444,29.2516,29.2157,29.2372,185400.0
2013-10-07 11:05:00,40.76,40.78,40.74,40.77,139600.0,29.2372,29.2516,29.2229,29.2444,139600.0
2013-10-07 11:10:00,40.76,40.78,40.75,40.75,65000.0,29.2372,29.2516,29.23,29.23,65000.0
2013-10-07 11:15:00,40.75,40.75,40.7,40.7,72300.0,29.23,29.23,29.1942,29.1942,72300.0
2013-10-07 11:20:00,40.7,40.74,40.7,40.73,175100.0,29.1942,29.2229,29.1942,29.2157,175100.0
2013-10-07 11:25:00,40.72,40.74,40.72,40.72,73700.0,29.2085,29.2229,29.2085,29.2085,73700.0
2013-10-07 11:30:00,40.71,40.76,40.71,40.75,124400.0,29.2014,29.2372,29.2014,29.23,124400.0
2013-10-07 11:35:00,40.75,40.79,40.75,40.77,92100.0,29.23,29.2587,29.23,29.2444,92100.0
2013-10-07 11:40:00,40.78,40.78,40.75,40.75,48000.0,29.2516,29.2516,29.23,29.23,48000.0
2013-10-07 11:45:00,40.76,40.79,40.72,40.73,186700.0,29.2372,29.2587,29.2085,29.2157,186700.0
2013-10-07 11:50:00,40.74,40.77,40.73,40.76,169300.0,29.2229,29.2444,29.2157,29.2372,169300.0
2013-10-07 11:55:00,40.76,40.76,40.75,40.75,77400.0,29.2372,29.2372,29.23,29.23,77400.0
2013-10-07 12:00:00,40.75,40.78,40.7,40.72,227900.0,29.23,29.2516,29.1942,29.2085,227900.0
2013-10-07 12:05:00,40.72,40.73,40.7,40.73,87900.0,29.2085,29.2157,29.1942,29.2157,87900.0
2013-10-07 12:10:00,40.73,40.78,40.73,40.76,192700.0,29.2157,29.2516,29.2157,29.2372,192700.0
2013-10-07 12:15:00,40.76,40.8,40.76,40.8,80600.0,29.2372,29.2659,29.2372,29.2659,80600.0
2013-10-07 12:20:00,40.79,40.8,40.76,40.77,62900.0,29.2587,29.2659,29.2372,29.2444,62900.0
2013-10-07 12:25:00,40.77,40.77,40.72,40.73,67100.0,29.2444,29.2444,29.2085,29.2157,67100.0
2013-10-07 12:30:00,40.72,40.73,40.68,40.71,101200.0,29.2085,29.2157,29.1798,29.2014,101200.0
2013-10-07 12:35:00,40.7,40.71,40.68,40.7,91600.0,29.1942,29.2014,29.1798,29.1942,91600.0
2013-10-07 12:40:00,40.69,40.72,40.69,40.7,120900.0,29.187,29.2085,29.187,29.1942,120900.0
2013-10-07 12:45:00,40.71,40.76,40.71,40.75,234300.0,29.2014,29.2372,29.2014,29.23,234300.0
2013-10-07 12:50:00,40.75,40.77,40.75,40.77,99800.0,29.23,29.2444,29.23,29.2444,99800.0
2013-10-07 12:55:00,40.76,40.77,40.73,40.73,87400.0,29.2372,29.2444,29.2157,29.2157,87400.0
2013-10-07 13:00:00,40.73,40.76,40.72,40.72,157100.0,29.2157,29.2372,29.2085,29.2085,157100.0
2013-10-07 13:05:00,40.72,40.79,40.72,40.79,139000.0,29.2085,29.2587,29.2085,29.2587,139000.0
2013-10-07 13:10:00,40.79,40.82,40.78,40.81,108900.0,29.2587,29.2803,29.2516,29.2731,108900.0
2013-10-07 13:15:00,40.82,40.85,40.82,40.84,70300.0,29.2803,29.3018,29.2803,29.2946,70300.0
2013-10-07 13:20:00,40.84,40.86,40.83,40.86,97600.0,29.2946,29.3089,29.2874,29.3089,97600.0
2013-10-07 13:25:00,40.86,40.87,40.84,40.86,144400.0,29.3089,29.3161,29.2946,29.3089,144400.0
2013-10-07 13:30:00,40.86,40.89,40.84,40.84,50400.0,29.3089,29.3305,29.2946,29.2946,50400.0
2013-10-07 13:35:00,40.85,40.85,40.78,40.79,68300.0,29.3018,29.3018,29.2516,29.2587,68300.0
2013-10-07 13:40:00,40.79,40.8,40.77,40.8,81500.0,29.2587,29.2659,29.2444,29.2659,81500.0
2013-10-07 13:45:00,40.8,40.8,40.78,40.79,53100.0,29.2659,29.2659,29.2516,29.2587,53100.0
2013-10-07 13:50:00,40.79,40.79,40.76,40.76,44200.0,29.2587,29.2587,29.2372,29.2372,44200.0
2013-10-07 13:55:00,40.76,40.84,40.76,40.84,86900.0,29.2372,29.2946,29.2372,29.2946,86900.0
2013-10-07 14:00:00,40.84,40.9,40.84,40.84,139500.0,29.2946,29.3376,29.2946,29.2946,139500.0
2013-10-07 14:05:00,40.83,40.84,40.76,40.77,92500.0,29.2874,29.2946,29.2372,29.2444,92500.0
2013-10-07 14:10:00,40.77,40.8,40.76,40.76,110800.0,29.2444,29.2659,29.2372,29.2372,110800.0
2013-10-07 14:15:00,40.77,40.8,40.76,40.8,80900.0,29.2444,29.2659,29.2372,29.2659,80900.0
2013-10-07 14:20:00,40.8,40.8,40.77,40.79,70800.0,29.2659,29.2659,29.2444,29.2587,70800.0
2013-10-07 14:25:00,40.78,40.83,40.77,40.82,89800.0,29.2516,29.2874,29.2444,29.2803,89800.0
2013-10-07 14:30:00,40.82,40.84,40.8,40.8,87700.0,29.2803,29.2946,29.2659,29.2659,87700.0
2013-10-07 14:35:00,40.81,40.83,40.79,40.79,68500.0,29.2731,29.2874,29.2587,29.2587,68500.0
2013-10-07 14:40:00,40.8,40.81,40.77,40.78,103800.0,29.2659,29.2731,29.2444,29.2516,103800.0
2013-10-07 14:45:00,40.78,40.82,40.77,40.81,91100.0,29.2516,29.2803,29.2444,29.2731,91100.0
2013-10-07 14:50:00,40.82,40.85,40.81,40.84,173000.0,29.2803,29.3018,29.2731,29.2946,173000.0
2013-10-07 14:55:00,40.84,40.88,40.83,40.86,104100.0,29.2946,29.3233,29.2874,29.3089,104100.0
2013-10-07 15:00:00,40.87,40.87,40.83,40.85,89400.0,29.3161,29.3161,29.2874,29.3018,89400.0
2013-10-07 15:05:00,40.84,40.85,40.83,40.84,94300.0,29.2946,29.3018,29.2874,29.2946,94300.0
2013-10-07 15:10:00,40.85,40.85,40.83,40.83,66200.0,29.3018,29.3018,29.2874,29.2874,66200.0
2013-10-07 15:15:00,40.83,40.85,40.83,40.84,116800.0,29.2874,29.3018,29.2874,29.2946,116800.0
2013-10-07 15:20:00,40.83,40.85,40.79,40.79,226700.0,29.2874,29.3018,29.2587,29.2587,226700.0
2013-10-07 15:25:00,40.8,40.81,40.79,40.8,168400.0,29.2659,29.2731,29.2587,29.2659,168400.0
2013-10-07 15:30:00,40.8,40.82,40.79,40.8,172300.0,29.2659,29.2803,29.2587,29.2659,172300.0
2013-10-07 15:35:00,40.8,40.8,40.74,40.75,236900.0,29.2659,29.2659,29.2229,29.23,236900.0
2013-10-07 15:40:00,40.76,40.78,40.72,40.73,365800.0,29.2372,29.2516,29.2085,29.2157,365800.0
2013-10-07 15:45:00,40.74,40.75,40.67,40.7,466900.0,29.2229,29.23,29.1727,29.1942,466900.0
2013-10-07 15:50:00,40.7,40.7,40.65,40.67,290200.0,29.1942,29.1942,29.1583,29.1727,290200.0
2013-10-07 15:55:00,40.67,40.72,40.63,40.63,1022400.0,29.1727,29.2085,29.144,29.144,1022400.0
2013-10-08 09:30:00,40.55,40.56,40.4,40.4,647500.0,29.0866,29.0938,28.979,28.979,647500.0
2013-10-08 09:35:00,40.4,40.41,40.32,40.4,416300.0,28.979,28.9862,28.9216,28.979,416300.0
2013-10-08 09:40:00,40.39,40.52,40.36,40.51,316900.0,28.9718,29.0651,28.9503,29.0579,316900.0
2013-10-08 09:45:00,40.51,40.61,40.5,40.54,352300.0,29.0579,29.1296,29.0507,29.0794,352300.0
2013-10-08 09:50:00,40.54,40.55,40.48,40.51,340400.0,29.0794,29.0866,29.0364,29.0579,340400.0
2013-10-08 09:55:00,40.52,40.68,40.52,40.65,455100.0,29.0651,29.1798,29.0651,29.1583,455100.0
2013-10-08 10:00:00,40.64,40.67,40.59,40.62,319200.0,29.1511,29.1727,29.1153,29.1368,319200.0
2013-10-08 10:05:00,40.62,40.66,40.6,40.61,204700.0,29.1368,29.1655,29.1225,29.1296,204700.0
2013-10-08 10:10:00,40.62,40.71,40.59,40.7,241400.0,29.1368,29.2014,29.1153,29.1942,241400.0
2013-10-08 10:15:00,40.7,40.77,40.67,40.73,314600.0,29.1942,29.2444,29.1727,29.2157,314600.0
2013-10-08 10:20:00,40.73,40.75,40.71,40.72,206700.0,29.2157,29.23,29.2014,29.2085,206700.0
2013-10-08 10:25:00,40.71,40.75,40.68,40.72,167000.0,29.2014,29.23,29.1798,29.2085,167000.0
2013-10-08 10:30:00,40.73,40.73,40.64,40.68,205700.0,29.2157,29.2157,29.1511,29.1798,205700.0
2013-10-08 10:35:00,40.68,40.68,40.59,40.62,300700.0,29.1798,29.1798,29.1153,29.1368,300700.0
2013-10-08 10:40:00,40.63,40.72,40.61,40.72,112800.0,29.144,29.2085,29.1296,29.2085,112800.0
2013-10-08 10:45:00,40.72,40.72,40.63,40.63,159700.0,29.2085,29.2085,29.144,29.144,159700.0
2013-10-08 10:50:00,40.63,40.64,40.57,40.59,237900.0,29.144,29.1511,29.1009,29.1153,237900.0
2013-10-08 10:55:00,40.58,40.61,40.57,40.59,139000.0,29.1081,29.1296,29.1009,29.1153,139000.0
2013-10-08 11:00:00,40.59,40.61,40.54,40.55,183500.0,29.1153,29.1296,29.0794,29.0866,183500.0
2013-10-08 11:05:00,40.55,40.57,40.53,40.55,289000.0,29.0866,29.1009,29.0722,29.0866,289000.0
2013-10-08 11:10:00,40.56,40.61,40.56,40.61,118300.0,29.0938,29.1296,29.0938,29.1296,118300.0
2013-10-08 11:15:00,40.61,40.61,40.51,40.53,102900.0,29.1296,29.1296,29.0579,29.0722,102900.0
2013-10-08 11:20:00,40.53,40.59,40.52,40.57,97700.0,29.0722,29.1153,29.0651,29.1009,97700.0
2013-10-08 11:25:00,40.57,40.6,40.55,40.58,90300.0,29.1009,29.1225,29.0866,29.1081,90300.0
2013-10-08 11:30:00,40.57,40.58,40.49,40.49,166200.0,29.1009,29.1081,29.0435,29.0435,166200.0
2013-10-08 11:35:00,40.49,40.52,40.44,40.46,145400.0,29.0435,29.0651,29.0077,29.022,145400.0
2013-10-08 11:40:00,40.46,40.49,40.45,40.47,443200.0,29.022,29.0435,29.0149,29.0292,443200.0
2013-10-08 11:45:00,40.47,40.48,40.34,40.37,310400.0,29.0292,29.0364,28.936,28.9575,310400.0
2013-10-08 11:50:00,40.37,40.49,40.37,40.49,199700.0,28.9575,29.0435,28.9575,29.0435,199700.0
2013-10-08 11:55:00,40.49,40.52,40.48,40.52,104800.0,29.0435,29.0651,29.0364,29.0651,104800.0
2013-10-08 12:00:00,40.52,40.52,40.45,40.47,202600.0,29.0651,29.0651,29.0149,29.0292,202600.0
2013-10-08 12:05:00,40.48,40.48,40.42,40.46,132400.0,29.0364,29.0364,28.9933,29.022,132400.0
2013-10-08 12:10:00,40.46,40.46,40.41,40.43,101000.0,29.022,29.022,28.9862,29.0005,101000.0
2013-10-08 12:15:00,40.44,40.45,40.4,40.44,105800.0,29.0077,29.0149,28.979,29.0077,105800.0
2013-10-08 12:20:00,40.43,40.46,40.43,40.45,147700.0,29.0005,29.022,29.0005,29.0149,147700.0
2013-10-08 12:25:00,40.45,40.46,40.41,40.45,121200.0,29.0149,29.022,28.9862,29.0149,121200.0
2013-10-08 12:30:00,40.45,40.46,40.39,40.41,144000.0,29.0149,29.022,28.9718,28.9862,144000.0
2013-10-08 12:35:00,40.4,40.43,40.38,40.39,123800.0,28.979,29.0005,28.9646,28.9718,123800.0
2013-10-08 12:40:00,40.4,40.48,40.39,40.48,96500.0,28.979,29.0364,28.9718,29.0364,96500.0
2013-10-08 12:45:00,40.48,40.5,40.47,40.48,73000.0,29.0364,29.0507,29.0292,29.0364,73000.0
2013-10-08 12:50:00,40.48,40.48,40.44,40.45,121400.0,29.0364,29.0364,29.0077,29.0149,121400.0
2013-10-08 12:55:00,40.45,40.45,40.41,40.41,125800.0,29.0149,29.0149,28.9862,28.9862,125800.0
2013-10-08 13:00:00,40.41,40.47,40.41,40.42,337300.0,28.9862,29.0292,28.9862,28.9933,337300.0
2013-10-08 13:05:00,40.41,40.45,40.41,40.43,184300.0,28.9862,29.0149,28.9862,29.0005,184300.0
2013-10-08 13:10:00,40.42,40.46,40.41,40.42,170100.0,28.9933,29.022,28.9862,28.9933,170100.0
2013-10-08 13:15:00,40.42,40.42,40.35,40.38,136900.0,28.9933,28.9933,28.9431,28.9646,136900.0
2013-10-08 13:20:00,40.38,40.41,40.36,40.4,77400.0,28.9646,28.9862,28.9503,28.979,77400.0
2013-10-08 13:25:00,40.4,40.44,40.39,40.43,158800.0,28.979,29.0077,28.9718,29.0005,158800.0
2013-10-08 13:30:00,40.44,40.46,40.41,40.43,172900.0,29.0077,29.022,28.9862,29.0005,172900.0
2013-10-08 13:35:00,40.42,40.44,40.41,40.43,39200.0,28.9933,29.0077,28.9862,29.0005,39200.0
2013-10-08 13:40:00,40.43,40.43,40.38,40.42,174700.0,29.0005,29.0005,28.9646,28.9933,174700.0
2013-10-08 13:45:00,40.42,40.44,40.4,40.43,179300.0,28.9933,29.0077,28.979,29.0005,179300.0
2013-10-08 13:50:00,40.42,40.46,40.41,40.45,179500.0,28.9933,29.022,28.9862,29.0149,179500.0
2013-10-08 13:55:00,40.45,40.49,40.41,40.42,96300.0,29.0149,29.0435,28.9862,28.9933,96300.0
2013-10-08 14:00:00,40.43,40.43,40.39,40.41,161000.0,29.0005,29.0005,28.9718,28.9862,161000.0
2013-10-08 14:05:00,40.42,40.43,40.39,40.4,192300.0,28.9933,29.0005,28.9718,28.979,192300.0
2013-10-08 14:10:00,40.4,40.42,40.38,40.38,153300.0,28.979,28.9933,28.9646,28.9646,153300.0
2013-10-08 14:15:00,40.39,40.4,40.35,40.37,144900.0,28.9718,28.979,28.9431,28.9575,144900.0
2013-10-08 14:20:00,40.37,40.44,40.35,40.43,256400.0,28.9575,29.0077,28.9431,29.0005,256400.0
2013-10-08 14:25:00,40.43,40.49,40.41,40.47,235000.0,29.0005,29.0435,28.9862,29.0292,235000.0
2013-10-08 14:30:00,40.47,40.49,40.42,40.44,101100.0,29.0292,29.0435,28.9933,29.0077,101100.0
2013-10-08 14:35:00,40.43,40.44,40.38,40.41,296700.0,29.0005,29.0077,28.9646,28.9862,296700.0
2013-10-08 14:40:00,40.41,40.43,40.39,40.41,160700.0,28.9862,29.0005,28.9718,28.9862,160700.0
2013-10-08 14:45:00,40.42,40.42,40.39,40.39,236900.0,28.9933,28.9933,28.9718,28.9718,236900.0
2013-10-08 14:50:00,40.39,40.43,40.39,40.41,104200.0,28.9718,29.0005,28.9718,28.9862,104200.0
2013-10-08 14:55:00,40.4,40.47,40.39,40.45,197300.0,28.979,29.0292,28.9718,29.0149,197300.0
2013-10-08 15:00:00,40.46,40.52,40.45,40.52,175400.0,29.022,29.0651,29.0149,29.0651,175400.0
2013-10-08 15:05:00,40.51,40.52,40.44,40.44,269200.0,29.0579,29.0651,29.0077,29.0077,269200.0
2013-10-08 15:10:00,40.44,40.45,40.39,40.4,250100.0,29.0077,29.0149,28.9718,28.979,250100.0
2013-10-08 15:15:00,40.4,40.44,40.38,40.44,281000.0,28.979,29.0077,28.9646,29.0077,281000.0
2013-10-08 15:20:00,40.44,40.55,40.44,40.55,225400.0,29.0077,29.0866,29.0077,29.0866,225400.0
2013-10-08 15:25:00,40.55,40.55,40.51,40.52,189600.0,29.0866,29.0866,29.0579,29.0651,189600.0
2013-10-08 15:30:00,40.52,40.52,40.44,40.44,134900.0,29.0651,29.0651,29.0077,29.0077,134900.0
2013-10-08 15:35:00,40.45,40.46,40.41,40.43,246300.0,29.0149,29.022,28.9862,29.0005,246300.0
2013-10-08 15:40:00,40.43,40.45,40.37,40.39,270500.0,29.0005,29.0149,28.9575,28.9718,270500.0
2013-10-08 15:45:00,40.39,40.42,40.34,40.36,409600.0,28.9718,28.9933,28.936,28.9503,409600.0
2013-10-08 15:50:00,40.36,40.4,40.32,40.33,475600.0,28.9503,28.979,28.9216,28.9288,475600.0
2013-10-08 15:55:00,40.33,40.34,40.21,40.25,1767500.0,28.9288,28.936,28.8427,28.8714,1767500.0
2013-10-09 09:30:00,40.48,40.48,40.36,40.46,425500.0,29.0364,29.0364,28.9503,29.022,425500.0
2013-10-09 09:35:00,40.45,40.48,40.38,40.48,234000.0,29.0149,29.0364,28.9646,29.0364,234000.0
2013-10-09 09:40:00,40.49,40.51,40.41,40.46,176000.0,29.0435,29.0579,28.9862,29.022,176000.0
2013-10-09 09:45:00,40.46,40.48,40.43,40.46,163700.0,29.022,29.0364,29.0005,29.022,163700.0
2013-10-09 09:50:00,40.45,40.49,40.41,40.48,256200.0,29.0149,29.0435,28.9862,29.0364,256200.0
2013-10-09 09:55:00,40.47,40.55,40.46,40.51,236000.0,29.0292,29.0866,29.022,29.0579,236000.0
2013-10-09 10:00:00,40.49,40.52,40.42,40.44,234900.0,29.0435,29.0651,28.9933,29.0077,234900.0
2013-10-09 10:05:00,40.44,40.47,40.41,40.41,329100.0,29.0077,29.0292,28.9862,28.9862,329100.0
2013-10-09 10:10:00,40.42,40.43,40.34,40.37,253900.0,28.9933,29.0005,28.936,28.9575,253900.0
2013-10-09 10:15:00,40.37,40.4,40.33,40.37,181700.0,28.9575,28.979,28.9288,28.9575,181700.0
2013-10-09 10:20:00,40.37,40.44,40.31,40.4,412300.0,28.9575,29.0077,28.9144,28.979,412300.0
2013-10-09 10:25:00,40.41,40.42,40.35,40.37,223500.0,28.9862,28.9933,28.9431,28.9575,223500.0
2013-10-09 10:30:00,40.37,40.41,40.35,40.38,188400.0,28.9575,28.9862,28.9431,28.9646,188400.0
2013-10-09 10:35:00,40.39,40.39,40.31,40.33,155800.0,28.9718,28.9718,28.9144,28.9288,155800.0
2013-10-09 10:40:00,40.32,40.35,40.29,40.3,175400.0,28.9216,28.9431,28.9001,28.9073,175400.0
2013-10-09 10:45:00,40.3,40.31,40.25,40.28,203800.0,28.9073,28.9144,28.8714,28.8929,203800.0
2013-10-09 10:50:00,40.28,40.3,40.21,40.22,221800.0,28.8929,28.9073,28.8427,28.8499,221800.0
2013-10-09 10:55:00,40.22,40.25,40.17,40.2,180800.0,28.8499,28.8714,28.814,28.8355,180800.0
2013-10-09 11:00:00,40.21,40.27,40.21,40.26,148000.0,28.8427,28.8857,28.8427,28.8786,148000.0
2013-10-09 11:05:00,40.27,40.29,40.2,40.2,120100.0,28.8857,28.9001,28.8355,28.8355,120100.0
2013-10-09 11:10:00,40.21,40.22,40.16,40.18,212100.0,28.8427,28.8499,28.8068,28.8212,212100.0
2013-10-09 11:15:00,40.18,40.18,40.07,40.09,437200.0,28.8212,28.8212,28.7423,28.7566,437200.0
2013-10-09 11:20:00,40.09,40.11,40.07,40.1,217500.0,28.7566,28.771,28.7423,28.7638,217500.0
2013-10-09 11:25:00,40.1,40.11,40.09,40.1,271900.0,28.7638,28.771,28.7566,28.7638,271900.0
2013-10-09 11:30:00,40.1,40.24,40.09,40.21,273900.0,28.7638,28.8642,28.7566,28.8427,273900.0
2013-10-09 11:35:00,40.22,40.23,40.19,40.19,145000.0,28.8499,28.857,28.8284,28.8284,145000.0
2013-10-09 11:40:00,40.2,40.24,40.19,40.23,195200.0,28.8355,28.8642,28.8284,28.857,195200.0
2013-10-09 11:45:00,40.23,40.28,40.22,40.28,215200.0,28.857,28.8929,28.8499,28.8929,215200.0
2013-10-09 11:50:00,40.28,40.28,40.24,40.26,116100.0,28.8929,28.8929,28.8642,28.8786,116100.0
2013-10-09 11:55:00,40.26,40.31,40.26,40.31,105200.0,28.8786,28.9144,28.8786,28.9144,105200.0
2013-10-09 12:00:00,40.31,40.32,40.27,40.27,153800.0,28.9144,28.9216,28.8857,28.8857,153800.0
2013-10-09 12:05:00,40.27,40.3,40.25,40.27,160700.0,28.8857,28.9073,28.8714,28.8857,160700.0
2013-10-09 12:10:00,40.27,40.29,40.26,40.29,87100.0,28.8857,28.9001,28.8786,28.9001,87100.0
2013-10-09 12:15:00,40.28,40.31,40.25,40.29,152900.0,28.8929,28.9144,28.8714,28.9001,152900.0
2013-10-09 12:20:00,40.27,40.27,40.24,40.24,92100.0,28.8857,28.8857,28.8642,28.8642,92100.0
2013-10-09 12:25:00,40.24,40.28,40.23,40.25,99600.0,28.8642,28.8929,28.857,28.8714,99600.0
2013-10-09 12:30:00,40.25,40.3,40.25,40.3,72100.0,28.8714,28.9073,28.8714,28.9073,72100.0
2013-10-09 12:35:00,40.3,40.32,40.28,40.32,129300.0,28.9073,28.9216,28.8929,28.9216,129300.0
2013-10-09 12:40:00,40.32,40.33,40.27,40.28,112800.0,28.9216,28.9288,28.8857,28.8929,112800.0
2013-10-09 12:45:00,40.27,40.28,40.23,40.25,79900.0,28.8857,28.8929,28.857,28.8714,79900.0
2013-10-09 12:50:00,40.24,40.26,40.23,40.25,80500.0,28.8642,28.8786,28.857,28.8714,80500.0
2013-10-09 12:55:00,40.25,40.26,40.24,40.25,84000.0,28.8714,28.8786,28.8642,28.8714,84000.0
2013-10-09 13:00:00,40.25,40.3,40.25,40.28,88100.0,28.8714,28.9073,28.8714,28.8929,88100.0
2013-10-09 13:05:00,40.28,40.32,40.28,40.32,93300.0,28.8929,28.9216,28.8929,28.9216,93300.0
2013-10-09 13:10:00,40.31,40.37,40.3,40.37,153400.0,28.9144,28.9575,28.9073,28.9575,153400.0
2013-10-09 13:15:00,40.37,40.41,40.36,40.4,135600.0,28.9575,28.9862,28.9503,28.979,135600.0
2013-10-09 13:20:00,40.4,40.47,40.37,40.46,145900.0,28.979,29.0292,28.9575,29.022,145900.0
2013-10-09 13:25:00,40.45,40.48,40.43,40.43,144300.0,29.0149,29.0364,29.0005,29.0005,144300.0
2013-10-09 13:30:00,40.43,40.46,40.4,40.4,166000.0,29.0005,29.022,28.979,28.979,166000.0
2013-10-09 13:35:00,40.4,40.41,40.38,40.39,111000.0,28.979,28.9862,28.9646,28.9718,111000.0
2013-10-09 13:40:00,40.38,40.42,40.38,40.38,89600.0,28.9646,28.9933,28.9646,28.9646,89600.0
2013-10-09 13:45:00,40.39,40.42,40.39,40.4,104600.0,28.9718,28.9933,28.9718,28.979,104600.0
2013-10-09 13:50:00,40.41,40.42,40.39,40.41,146400.0,28.9862,28.9933,28.9718,28.9862,146400.0
2013-10-09 13:55:00,40.41,40.43,40.39,40.42,96300.0,28.9862,29.0005,28.9718,28.9933,96300.0
2013-10-09 14:00:00,40.42,40.43,40.34,40.42,176100.0,28.9933,29.0005,28.936,28.9933,176100.0
2013-10-09 14:05:00,40.41,40.44,40.39,40.4,336900.0,28.9862,29.0077,28.9718,28.979,336900.0
2013-10-09 14:10:00,40.4,40.41,40.36,40.38,144900.0,28.979,28.9862,28.9503,28.9646,144900.0
2013-10-09 14:15:00,40.39,40.4,40.37,40.38,178400.0,28.9718,28.979,28.9575,28.9646,178400.0
2013-10-09 14:20:00,40.38,40.45,40.35,40.43,318400.0,28.9646,29.0149,28.9431,29.0005,318400.0
2013-10-09 14:25:00,40.44,40.45,40.39,40.45,132500.0,29.0077,29.0149,28.9718,29.0149,132500.0
2013-10-09 14:30:00,40.45,40.51,40.42,40.49,150900.0,29.0149,29.0579,28.9933,29.0435,150900.0
2013-10-09 14:35:00,40.48,40.5,40.45,40.46,148600.0,29.0364,29.0507,29.0149,29.022,148600.0
2013-10-09 14:40:00,40.46,40.49,40.45,40.49,70700.0,29.022,29.0435,29.0149,29.0435,70700.0
2013-10-09 14:45:00,40.48,40.5,40.46,40.48,156500.0,29.0364,29.0507,29.022,29.0364,156500.0
2013-10-09 14:50:00,40.48,40.49,40.45,40.46,141100.0,29.0364,29.0435,29.0149,29.022,141100.0
2013-10-09 14:55:00,40.45,40.49,40.45,40.46,164600.0,29.0149,29.0435,29.0149,29.022,164600.0
2013-10-09 15:00:00,40.47,40.49,40.45,40.46,107200.0,29.0292,29.0435,29.0149,29.022,107200.0
2013-10-09 15:05:00,40.47,40.47,40.43,40.45,139700.0,29.0292,29.0292,29.0005,29.0149,139700.0
2013-10-09 15:10:00,40.45,40.46,40.43,40.44,83200.0,29.0149,29.022,29.0005,29.0077,83200.0
2013-10-09 15:15:00,40.43,40.45,40.38,40.41,141500.0,29.0005,29.0149,28.9646,28.9862,141500.0
2013-10-09 15:20:00,40.4,40.43,40.37,40.39,113200.0,28.979,29.0005,28.9575,28.9718,113200.0
2013-10-09 15:25:00,40.39,40.42,40.37,40.4,137800.0,28.9718,28.9933,28.9575,28.979,137800.0
2013-10-09 15:30:00,40.39,40.45,40.39,40.42,155100.0,28.9718,29.0149,28.9718,28.9933,155100.0
2013-10-09 15:35:00,40.43,40.44,40.37,40.37,235100.0,29.0005,29.0077,28.9575,28.9575,235100.0
2013-10-09 15:40:00,40.38,40.39,40.26,40.34,531600.0,28.9646,28.9718,28.8786,28.936,531600.0
2013-10-09 15:45:00,40.34,40.35,40.23,40.3,581100.0,28.936,28.9431,28.857,28.9073,581100.0
2013-10-09 15:50:00,40.3,40.4,40.28,40.39,700700.0,28.9073,28.979,28.8929,28.9718,700700.0
2013-10-09 15:55:00,40.39,40.41,40.35,40.37,1015100.0,28.9718,28.9862,28.9431,28.9575,1015100.0
2013-10-10 09:30:00,40.96,40.99,40.75,40.78,601000.0,29.3807,29.4022,29.23,29.2516,601000.0
2013-10-10 09:35:00,40.78,40.81,40.6,40.62,748500.0,29.2516,29.2731,29.1225,29.1368,748500.0
2013-10-10 09:40:00,40.62,40.63,40.43,40.48,767800.0,29.1368,29.144,29.0005,29.0364,767800.0
2013-10-10 09:45:00,40.48,40.69,40.48,40.67,494700.0,29.0364,29.187,29.0364,29.1727,494700.0
2013-10-10 09:50:00,40.66,40.74,40.64,40.72,366400.0,29.1655,29.2229,29.1511,29.2085,366400.0
2013-10-10 09:55:00,40.72,40.87,40.71,40.87,352000.0,29.2085,29.3161,29.2014,29.3161,352000.0
2013-10-10 10:00:00,40.86,41.0,40.81,40.99,533200.0,29.3089,29.4094,29.2731,29.4022,533200.0
2013-10-10 10:05:00,40.99,40.99,40.89,40.93,295200.0,29.4022,29.4022,29.3305,29.3592,295200.0
2013-10-10 10:10:00,40.93,40.96,40.9,40.96,311800.0,29.3592,29.3807,29.3376,29.3807,311800.0
2013-10-10 10:15:00,40.96,41.01,40.93,41.01,313000.0,29.3807,29.4165,29.3592,29.4165,313000.0
2013-10-10 10:20:00,41.0,41.02,40.9,40.93,278100.0,29.4094,29.4237,29.3376,29.3592,278100.0
2013-10-10 10:25:00,40.93,40.95,40.86,40.88,204600.0,29.3592,29.3735,29.3089,29.3233,204600.0
2013-10-10 10:30:00,40.87,40.87,40.8,40.84,215200.0,29.3161,29.3161,29.2659,29.2946,215200.0
2013-10-10 10:35:00,40.84,40.91,40.83,40.86,180500.0,29.2946,29.3448,29.2874,29.3089,180500.0
2013-10-10 10:40:00,40.87,40.98,40.86,40.93,266800.0,29.3161,29.395,29.3089,29.3592,266800.0
2013-10-10 10:45:00,40.93,40.99,40.92,40.95,311700.0,29.3592,29.4022,29.352,29.3735,311700.0
2013-10-10 10:50:00,40.95,40.99,40.93,40.94,166900.0,29.3735,29.4022,29.3592,29.3663,166900.0
2013-10-10 10:55:00,40.94,40.94,40.91,40.92,129500.0,29.3663,29.3663,29.3448,29.352,129500.0
2013-10-10 11:00:00,40.92,40.92,40.82,40.85,223700.0,29.352,29.352,29.2803,29.3018,223700.0
2013-10-10 11:05:00,40.84,40.85,40.79,40.82,140600.0,29.2946,29.3018,29.2587,29.2803,140600.0
2013-10-10 11:10:00,40.82,40.86,40.8,40.84,106000.0,29.2803,29.3089,29.2659,29.2946,106000.0
2013-10-10 11:15:00,40.84,40.89,40.83,40.85,120900.0,29.2946,29.3305,29.2874,29.3018,120900.0
2013-10-10 11:20:00,40.86,40.92,40.85,40.89,144100.0,29.3089,29.352,29.3018,29.3305,144100.0
2013-10-10 11:25:00,40.89,40.98,40.88,40.98,238900.0,29.3305,29.395,29.3233,29.395,238900.0
2013-10-10 11:30:00,40.98,41.09,40.95,41.09,387900.0,29.395,29.4739,29.3735,29.4739,387900.0
2013-10-10 11:35:00,41.09,41.26,41.06,41.19,603400.0,29.4739,29.5959,29.4524,29.5457,603400.0
2013-10-10 11:40:00,41.2,41.22,41.11,41.11,356900.0,29.5528,29.5672,29.4883,29.4883,356900.0
2013-10-10 11:45:00,41.11,41.16,41.09,41.15,185500.0,29.4883,29.5241,29.4739,29.517,185500.0
2013-10-10 11:50:00,41.15,41.19,41.1,41.19,133100.0,29.517,29.5457,29.4811,29.5457,133100.0
2013-10-10 11:55:00,41.19,41.21,41.15,41.17,199300.0,29.5457,29.56,29.517,29.5313,199300.0
2013-10-10 12:00:00,41.16,41.19,41.13,41.15,156100.0,29.5241,29.5457,29.5026,29.517,156100.0
2013-10-10 12:05:00,41.14,41.19,41.11,41.12,265900.0,29.5098,29.5457,29.4883,29.4954,265900.0
2013-10-10 12:10:00,41.12,41.15,41.11,41.13,166300.0,29.4954,29.517,29.4883,29.5026,166300.0
2013-10-10 12:15:00,41.14,41.17,41.13,41.16,153200.0,29.5098,29.5313,29.5026,29.5241,153200.0
2013-10-10 12:20:00,41.16,41.16,41.11,41.12,108000.0,29.5241,29.5241,29.4883,29.4954,108000.0
2013-10-10 12:25:00,41.13,41.14,41.12,41.13,69900.0,29.5026,29.5098,29.4954,29.5026,69900.0
2013-10-10 12:30:00,41.14,41.2,41.14,41.2,98900.0,29.5098,29.5528,29.5098,29.5528,98900.0
2013-10-10 12:35:00,41.2,41.25,41.19,41.24,169200.0,29.5528,29.5887,29.5457,29.5815,169200.0
2013-10-10 12:40:00,41.24,41.25,41.2,41.21,118000.0,29.5815,29.5887,29.5528,29.56,118000.0
2013-10-10 12:45:00,41.21,41.22,41.15,41.15,152100.0,29.56,29.5672,29.517,29.517,152100.0
2013-10-10 12:50:00,41.16,41.2,41.14,41.19,285800.0,29.5241,29.5528,29.5098,29.5457,285800.0
2013-10-10 12:55:00,41.19,41.23,41.18,41.23,191900.0,29.5457,29.5744,29.5385,29.5744,191900.0
2013-10-10 13:00:00,41.23,41.23,41.19,41.2,181700.0,29.5744,29.5744,29.5457,29.5528,181700.0
2013-10-10 13:05:00,41.19,41.2,41.15,41.18,221200.0,29.5457,29.5528,29.517,29.5385,221200.0
2013-10-10 13:10:00,41.19,41.26,41.17,41.23,327400.0,29.5457,29.5959,29.5313,29.5744,327400.0
2013-10-10 13:15:00,41.23,41.24,41.2,41.21,85000.0,29.5744,29.5815,29.5528,29.56,85000.0
2013-10-10 13:20:00,41.21,41.23,41.19,41.19,157500.0,29.56,29.5744,29.5457,29.5457,157500.0
2013-10-10 13:25:00,41.19,41.2,41.18,41.19,108700.0,29.5457,29.5528,29.5385,29.5457,108700.0
2013-10-10 13:30:00,41.19,41.23,41.17,41.23,165000.0,29.5457,29.5744,29.5313,29.5744,165000.0
2013-10-10 13:35:00,41.23,41.27,41.22,41.26,353600.0,29.5744,29.603,29.5672,29.5959,353600.0
2013-10-10 13:40:00,41.26,41.27,41.21,41.21,144200.0,29.5959,29.603,29.56,29.56,144200.0
2013-10-10 13:45:00,41.22,41.27,41.2,41.27,415000.0,29.5672,29.603,29.5528,29.603,415000.0
2013-10-10 13:50:00,41.27,41.29,41.25,41.27,93500.0,29.603,29.6174,29.5887,29.603,93500.0
2013-10-10 13:55:00,41.27,41.29,41.25,41.29,108600.0,29.603,29.6174,29.5887,29.6174,108600.0
2013-10-10 14:00:00,41.28,41.29,41.24,41.25,85200.0,29.6102,29.6174,29.5815,29.5887,85200.0
2013-10-10 14:05:00,41.26,41.27,41.23,41.24,409700.0,29.5959,29.603,29.5744,29.5815,409700.0
2013-10-10 14:10:00,41.25,41.28,41.23,41.24,270600.0,29.5887,29.6102,29.5744,29.5815,270600.0
2013-10-10 14:15:00,41.24,41.25,41.17,41.19,212300.0,29.5815,29.5887,29.5313,29.5457,212300.0
2013-10-10 14:20:00,41.19,41.23,41.19,41.22,97600.0,29.5457,29.5744,29.5457,29.5672,97600.0
2013-10-10 14:25:00,41.22,41.22,41.16,41.18,127900.0,29.5672,29.5672,29.5241,29.5385,127900.0
2013-10-10 14:30:00,41.18,41.19,41.15,41.19,167600.0,29.5385,29.5457,29.517,29.5457,167600.0
2013-10-10 14:35:00,41.19,41.2,41.17,41.17,179800.0,29.5457,29.5528,29.5313,29.5313,179800.0
2013-10-10 14:40:00,41.18,41.21,41.18,41.2,312500.0,29.5385,29.56,29.5385,29.5528,312500.0
2013-10-10 14:45:00,41.2,41.21,41.16,41.17,128300.0,29.5528,29.56,29.5241,29.5313,128300.0
2013-10-10 14:50:00,41.17,41.18,41.14,41.15,187800.0,29.5313,29.5385,29.5098,29.517,187800.0
2013-10-10 14:55:00,41.15,41.18,41.13,41.17,230100.0,29.517,29.5385,29.5026,29.5313,230100.0
2013-10-10 15:00:00,41.18,41.28,41.17,41.27,378100.0,29.5385,29.6102,29.5313,29.603,378100.0
2013-10-10 15:05:00,41.28,41.34,41.26,41.33,462000.0,29.6102,29.6533,29.5959,29.6461,462000.0
2013-10-10 15:10:00,41.33,41.47,41.33,41.45,363400.0,29.6461,29.7465,29.6461,29.7322,363400.0
2013-10-10 15:15:00,41.44,41.46,41.38,41.39,446200.0,29.725,29.7393,29.6819,29.6891,446200.0
2013-10-10 15:20:00,41.4,41.42,41.35,41.36,305200.0,29.6963,29.7106,29.6604,29.6676,305200.0
2013-10-10 15:25:00,41.37,41.42,41.35,41.4,266100.0,29.6748,29.7106,29.6604,29.6963,266100.0
2013-10-10 15:30:00,41.4,41.41,41.3,41.3,382900.0,29.6963,29.7035,29.6246,29.6246,382900.0
2013-10-10 15:35:00,41.29,41.34,41.26,41.34,470700.0,29.6174,29.6533,29.5959,29.6533,470700.0
2013-10-10 15:40:00,41.34,41.34,41.25,41.27,554100.0,29.6533,29.6533,29.5887,29.603,554100.0
2013-10-10 15:45:00,41.27,41.3,41.16,41.19,994100.0,29.603,29.6246,29.5241,29.5457,994100.0
2013-10-10 15:50:00,41.19,41.28,41.19,41.24,804400.0,29.5457,29.6102,29.5457,29.5815,804400.0
2013-10-10 15:55:00,41.25,41.41,41.2,41.41,1833200.0,29.5887,29.7035,29.5528,29.7035,1833200.0
2013-10-11 09:30:00,40.44,40.75,40.44,40.59,1630700.0,29.0077,29.23,29.0077,29.1153,1630700.0
2013-10-11 09:35:00,40.6,40.77,40.51,40.67,1893500.0,29.1225,29.2444,29.0579,29.1727,1893500.0
2013-10-11 09:40:00,40.66,40.99,40.63,40.97,1160300.0,29.1655,29.4022,29.144,29.3879,1160300.0
2013-10-11 09:45:00,40.98,41.0,40.81,40.88,850400.0,29.395,29.4094,29.2731,29.3233,850400.0
2013-10-11 09:50:00,40.87,40.91,40.74,40.83,765700.0,29.3161,29.3448,29.2229,29.2874,765700.0
2013-10-11 09:55:00,40.84,40.91,40.7,40.81,664200.0,29.2946,29.3448,29.1942,29.2731,664200.0
2013-10-11 10:00:00,40.81,40.89,40.7,40.7,539900.0,29.2731,29.3305,29.1942,29.1942,539900.0
2013-10-11 10:05:00,40.7,40.91,40.65,40.89,1096200.0,29.1942,29.3448,29.1583,29.3305,1096200.0
2013-10-11 10:10:00,40.89,40.93,40.66,40.7,833800.0,29.3305,29.3592,29.1655,29.1942,833800.0
2013-10-11 10:15:00,40.71,40.72,40.6,40.61,464900.0,29.2014,29.2085,29.1225,29.1296,464900.0
2013-10-11 10:20:00,40.61,40.65,40.41,40.43,1010900.0,29.1296,29.1583,28.9862,29.0005,1010900.0
2013-10-11 10:25:00,40.42,40.47,40.3,40.38,1496600.0,28.9933,29.0292,28.9073,28.9646,1496600.0
2013-10-11 10:30:00,40.38,40.47,40.35,40.44,717000.0,28.9646,29.0292,28.9431,29.0077,717000.0
2013-10-11 10:35:00,40.44,40.45,40.4,40.45,462000.0,29.0077,29.0149,28.979,29.0149,462000.0
2013-10-11 10:40:00,40.44,40.55,40.43,40.55,594000.0,29.0077,29.0866,29.0005,29.0866,594000.0
2013-10-11 10:45:00,40.55,40.58,40.45,40.56,1046000.0,29.0866,29.1081,29.0149,29.0938,1046000.0
2013-10-11 10:50:00,40.55,40.64,40.55,40.63,504700.0,29.0866,29.1511,29.0866,29.144,504700.0
2013-10-11 10:55:00,40.64,40.74,40.62,40.73,730100.0,29.1511,29.2229,29.1368,29.2157,730100.0
2013-10-11 11:00:00,40.74,40.78,40.67,40.71,658900.0,29.2229,29.2516,29.1727,29.2014,658900.0
2013-10-11 11:05:00,40.71,40.88,40.7,40.86,584600.0,29.2014,29.3233,29.1942,29.3089,584600.0
2013-10-11 11:10:00,40.87,41.09,40.86,41.05,805600.0,29.3161,29.4739,29.3089,29.4452,805600.0
2013-10-11 11:15:00,41.05,41.19,41.01,41.13,814600.0,29.4452,29.5457,29.4165,29.5026,814600.0
2013-10-11 11:20:00,41.13,41.2,41.1,41.15,644000.0,29.5026,29.5528,29.4811,29.517,644000.0
2013-10-11 11:25:00,41.14,41.26,41.14,41.15,833800.0,29.5098,29.5959,29.5098,29.517,833800.0
2013-10-11 11:30:00,41.16,41.16,41.02,41.05,711400.0,29.5241,29.5241,29.4237,29.4452,711400.0
2013-10-11 11:35:00,41.06,41.18,41.05,41.14,399700.0,29.4524,29.5385,29.4452,29.5098,399700.0
2013-10-11 11:40:00,41.14,41.24,41.13,41.21,337500.0,29.5098,29.5815,29.5026,29.56,337500.0
2013-10-11 11:45:00,41.21,41.22,41.16,41.19,291900.0,29.56,29.5672,29.5241,29.5457,291900.0
2013-10-11 11:50:00,41.18,41.19,41.09,41.09,140300.0,29.5385,29.5457,29.4739,29.4739,140300.0
2013-10-11 11:55:00,41.1,41.17,41.09,41.16,309300.0,29.4811,29.5313,29.4739,29.5241,309300.0
2013-10-11 12:00:00,41.15,41.16,41.11,41.14,267700.0,29.517,29.5241,29.4883,29.5098,267700.0
2013-10-11 12:05:00,41.13,41.23,41.12,41.23,433500.0,29.5026,29.5744,29.4954,29.5744,433500.0
2013-10-11 12:10:00,41.23,41.35,41.22,41.34,522600.0,29.5744,29.6604,29.5672,29.6533,522600.0
2013-10-11 12:15:00,41.34,41.38,41.32,41.33,629500.0,29.6533,29.6819,29.6389,29.6461,629500.0
2013-10-11 12:20:00,41.34,41.38,41.34,41.37,186300.0,29.6533,29.6819,29.6533,29.6748,186300.0
2013-10-11 12:25:00,41.37,41.37,41.35,41.36,143700.0,29.6748,29.6748,29.6604,29.6676,143700.0
2013-10-11 12:30:00,41.37,41.37,41.29,41.29,176700.0,29.6748,29.6748,29.6174,29.6174,176700.0
2013-10-11 12:35:00,41.3,41.35,41.27,41.34,235100.0,29.6246,29.6604,29.603,29.6533,235100.0
2013-10-11 12:40:00,41.34,41.37,41.31,41.37,153300.0,29.6533,29.6748,29.6317,29.6748,153300.0
2013-10-11 12:45:00,41.37,41.45,41.37,41.4,366300.0,29.6748,29.7322,29.6748,29.6963,366300.0
2013-10-11 12:50:00,41.41,41.43,41.38,41.43,887400.0,29.7035,29.7178,29.6819,29.7178,887400.0
2013-10-11 12:55:00,41.43,41.45,41.39,41.39,525200.0,29.7178,29.7322,29.6891,29.6891,525200.0
2013-10-11 13:00:00,41.39,41.4,41.27,41.28,556900.0,29.6891,29.6963,29.603,29.6102,556900.0
2013-10-11 13:05:00,41.28,41.33,41.27,41.31,249500.0,29.6102,29.6461,29.603,29.6317,249500.0
2013-10-11 13:10:00,41.31,41.31,41.22,41.24,255800.0,29.6317,29.6317,29.5672,29.5815,255800.0
2013-10-11 13:15:00,41.25,41.25,41.17,41.18,247700.0,29.5887,29.5887,29.5313,29.5385,247700.0
2013-10-11 13:20:00,41.18,41.18,41.15,41.16,318700.0,29.5385,29.5385,29.517,29.5241,318700.0
2013-10-11 13:25:00,41.16,41.16,41.11,41.11,113900.0,29.5241,29.5241,29.4883,29.4883,113900.0
2013-10-11 13:30:00,41.12,41.13,41.1,41.12,204700.0,29.4954,29.5026,29.4811,29.4954,204700.0
2013-10-11 13:35:00,41.11,41.13,41.01,41.02,429800.0,29.4883,29.5026,29.4165,29.4237,429800.0
2013-10-11 13:40:00,41.01,41.04,41.0,41.02,211500.0,29.4165,29.4381,29.4094,29.4237,211500.0
2013-10-11 13:45:00,41.01,41.09,41.01,41.05,637100.0,29.4165,29.4739,29.4165,29.4452,637100.0
2013-10-11 13:50:00,41.05,41.05,41.0,41.02,283100.0,29.4452,29.4452,29.4094,29.4237,283100.0
2013-10-11 13:55:00,41.02,41.09,41.01,41.06,317900.0,29.4237,29.4739,29.4165,29.4524,317900.0
2013-10-11 14:00:00,41.07,41.09,41.02,41.06,220100.0,29.4596,29.4739,29.4237,29.4524,220100.0
2013-10-11 14:05:00,41.06,41.19,41.06,41.18,382300.0,29.4524,29.5457,29.4524,29.5385,382300.0
2013-10-11 14:10:00,41.17,41.2,41.09,41.09,319000.0,29.5313,29.5528,29.4739,29.4739,319000.0
2013-10-11 14:15:00,41.09,41.12,41.08,41.1,207600.0,29.4739,29.4954,29.4668,29.4811,207600.0
2013-10-11 14:20:00,41.1,41.19,41.1,41.18,220300.0,29.4811,29.5457,29.4811,29.5385,220300.0
2013-10-11 14:25:00,41.18,41.18,41.11,41.14,135400.0,29.5385,29.5385,29.4883,29.5098,135400.0
2013-10-11 14:30:00,41.15,41.17,41.1,41.16,214100.0,29.517,29.5313,29.4811,29.5241,214100.0
2013-10-11 14:35:00,41.17,41.17,41.14,41.15,133900.0,29.5313,29.5313,29.5098,29.517,133900.0
2013-10-11 14:40:00,41.16,41.19,41.12,41.18,204000.0,29.5241,29.5457,29.4954,29.5385,204000.0
2013-10-11 14:45:00,41.19,41.26,41.18,41.25,368800.0,29.5457,29.5959,29.5385,29.5887,368800.0
2013-10-11 14:50:00,41.25,41.25,41.2,41.22,263500.0,29.5887,29.5887,29.5528,29.5672,263500.0
2013-10-11 14:55:00,41.22,41.28,41.21,41.27,321100.0,29.5672,29.6102,29.56,29.603,321100.0
2013-10-11 15:00:00,41.27,41.28,41.24,41.24,292900.0,29.603,29.6102,29.5815,29.5815,292900.0
2013-10-11 15:05:00,41.24,41.25,41.18,41.23,183300.0,29.5815,29.5887,29.5385,29.5744,183300.0
2013-10-11 15:10:00,41.23,41.24,41.17,41.18,455400.0,29.5744,29.5815,29.5313,29.5385,455400.0
2013-10-11 15:15:00,41.18,41.25,41.15,41.22,509900.0,29.5385,29.5887,29.517,29.5672,509900.0
2013-10-11 15:20:00,41.21,41.3,41.2,41.28,338600.0,29.56,29.6246,29.5528,29.6102,338600.0
2013-10-11 15:25:00,41.28,41.32,41.25,41.3,567700.0,29.6102,29.6389,29.5887,29.6246,567700.0
2013-10-11 15:30:00,41.3,41.36,41.29,41.3,362800.0,29.6246,29.6676,29.6174,29.6246,362800.0
2013-10-11 15:35:00,41.3,41.36,41.27,41.33,546000.0,29.6246,29.6676,29.603,29.6461,546000.0
2013-10-11 15:40:00,41.33,41.41,41.32,41.41,457300.0,29.6461,29.7035,29.6389,29.7035,457300.0
2013-10-11 15:45:00,41.41,41.47,41.35,41.35,1570800.0,29.7035,29.7465,29.6604,29.6604,1570800.0
2013-10-11 15:50:00,41.36,41.36,41.25,41.31,1026800.0,29.6676,29.6676,29.5887,29.6317,1026800.0
2013-10-11 15:55:00,41.31,41.51,41.31,41.4,1953200.0,29.6317,29.7752,29.6317,29.6963,1953200.0
2013-10-14 09:30:00,41.1,41.44,41.1,41.43,620700.0,29.4811,29.725,29.4811,29.7178,620700.0
2013-10-14 09:35:00,41.44,41.58,41.41,41.45,342000.0,29.725,29.8254,29.7035,29.7322,342000.0
2013-10-14 09:40:00,41.44,41.47,41.36,41.4,172400.0,29.725,29.7465,29.6676,29.6963,172400.0
2013-10-14 09:45:00,41.39,41.43,41.32,41.33,231300.0,29.6891,29.7178,29.6389,29.6461,231300.0
2013-10-14 09:50:00,41.32,41.43,41.32,41.34,239600.0,29.6389,29.7178,29.6389,29.6533,239600.0
2013-10-14 09:55:00,41.33,41.39,41.31,41.35,204800.0,29.6461,29.6891,29.6317,29.6604,204800.0
2013-10-14 10:00:00,41.35,41.38,41.3,41.32,212800.0,29.6604,29.6819,29.6246,29.6389,212800.0
2013-10-14 10:05:00,41.32,41.33,41.29,41.33,163500.0,29.6389,29.6461,29.6174,29.6461,163500.0
2013-10-14 10:10:00,41.33,41.35,41.27,41.32,161600.0,29.6461,29.6604,29.603,29.6389,161600.0
2013-10-14 10:15:00,41.31,41.33,41.25,41.29,143100.0,29.6317,29.6461,29.5887,29.6174,143100.0
2013-10-14 10:20:00,41.29,41.34,41.29,41.3,188800.0,29.6174,29.6533,29.6174,29.6246,188800.0
2013-10-14 10:25:00,41.3,41.32,41.27,41.3,117900.0,29.6246,29.6389,29.603,29.6246,117900.0
2013-10-14 10:30:00,41.3,41.31,41.27,41.27,94900.0,29.6246,29.6317,29.603,29.603,94900.0
2013-10-14 10:35:00,41.27,41.34,41.26,41.33,140400.0,29.603,29.6533,29.5959,29.6461,140400.0
2013-10-14 10:40:00,41.33,41.35,41.29,41.29,129400.0,29.6461,29.6604,29.6174,29.6174,129400.0
2013-10-14 10:45:00,41.28,41.31,41.26,41.27,91000.0,29.6102,29.6317,29.5959,29.603,91000.0
2013-10-14 10:50:00,41.27,41.27,41.21,41.22,132800.0,29.603,29.603,29.56,29.5672,132800.0
2013-10-14 10:55:00,41.23,41.3,41.22,41.29,77100.0,29.5744,29.6246,29.5672,29.6174,77100.0
2013-10-14 11:00:00,41.28,41.29,41.21,41.22,115700.0,29.6102,29.6174,29.56,29.5672,115700.0
2013-10-14 11:05:00,41.21,41.3,41.2,41.29,144900.0,29.56,29.6246,29.5528,29.6174,144900.0
2013-10-14 11:10:00,41.3,41.3,41.26,41.27,110900.0,29.6246,29.6246,29.5959,29.603,110900.0
2013-10-14 11:15:00,41.27,41.27,41.21,41.23,186600.0,29.603,29.603,29.56,29.5744,186600.0
2013-10-14 11:20:00,41.23,41.24,41.21,41.21,50900.0,29.5744,29.5815,29.56,29.56,50900.0
2013-10-14 11:25:00,41.21,41.24,41.2,41.23,100900.0,29.56,29.5815,29.5528,29.5744,100900.0
2013-10-14 11:30:00,41.23,41.29,41.23,41.23,135400.0,29.5744,29.6174,29.5744,29.5744,135400.0
2013-10-14 11:35:00,41.23,41.32,41.23,41.31,268500.0,29.5744,29.6389,29.5744,29.6317,268500.0
2013-10-14 11:40:00,41.32,41.34,41.3,41.3,89900.0,29.6389,29.6533,29.6246,29.6246,89900.0
2013-10-14 11:45:00,41.31,41.35,41.3,41.34,152200.0,29.6317,29.6604,29.6246,29.6533,152200.0
2013-10-14 11:50:00,41.34,41.39,41.33,41.34,229700.0,29.6533,29.6891,29.6461,29.6533,229700.0
2013-10-14 11:55:00,41.33,41.35,41.32,41.33,194600.0,29.6461,29.6604,29.6389,29.6461,194600.0
2013-10-14 12:00:00,41.32,41.36,41.32,41.34,188500.0,29.6389,29.6676,29.6389,29.6533,188500.0
2013-10-14 12:05:00,41.34,41.35,41.3,41.33,146100.0,29.6533,29.6604,29.6246,29.6461,146100.0
2013-10-14 12:10:00,41.32,41.35,41.3,41.34,142300.0,29.6389,29.6604,29.6246,29.6533,142300.0
2013-10-14 12:15:00,41.34,41.36,41.33,41.35,65000.0,29.6533,29.6676,29.6461,29.6604,65000.0
2013-10-14 12:20:00,41.36,41.37,41.31,41.34,229400.0,29.6676,29.6748,29.6317,29.6533,229400.0
2013-10-14 12:25:00,41.34,41.36,41.33,41.35,114900.0,29.6533,29.6676,29.6461,29.6604,114900.0
2013-10-14 12:30:00,41.36,41.39,41.35,41.38,203500.0,29.6676,29.6891,29.6604,29.6819,203500.0
2013-10-14 12:35:00,41.37,41.42,41.35,41.41,134200.0,29.6748,29.7106,29.6604,29.7035,134200.0
2013-10-14 12:40:00,41.41,41.42,41.4,41.41,147500.0,29.7035,29.7106,29.6963,29.7035,147500.0
2013-10-14 12:45:00,41.4,41.45,41.4,41.44,134800.0,29.6963,29.7322,29.6963,29.725,134800.0
2013-10-14 12:50:00,41.44,41.49,41.43,41.47,136500.0,29.725,29.7608,29.7178,29.7465,136500.0
2013-10-14 12:55:00,41.48,41.49,41.47,41.49,84600.0,29.7537,29.7608,29.7465,29.7608,84600.0
2013-10-14 13:00:00,41.49,41.52,41.48,41.52,224200.0,29.7608,29.7824,29.7537,29.7824,224200.0
2013-10-14 13:05:00,41.52,41.56,41.52,41.53,218300.0,29.7824,29.8111,29.7824,29.7895,218300.0
2013-10-14 13:10:00,41.53,41.69,41.52,41.66,329700.0,29.7895,29.9043,29.7824,29.8828,329700.0
2013-10-14 13:15:00,41.65,41.68,41.64,41.65,145500.0,29.8756,29.8971,29.8684,29.8756,145500.0
2013-10-14 13:20:00,41.66,41.68,41.64,41.65,107700.0,29.8828,29.8971,29.8684,29.8756,107700.0
2013-10-14 13:25:00,41.65,41.67,41.63,41.65,136200.0,29.8756,29.89,29.8613,29.8756,136200.0
2013-10-14 13:30:00,41.65,41.67,41.63,41.66,130000.0,29.8756,29.89,29.8613,29.8828,130000.0
2013-10-14 13:35:00,41.66,41.7,41.64,41.7,168200.0,29.8828,29.9115,29.8684,29.9115,168200.0
2013-10-14 13:40:00,41.7,41.76,41.69,41.74,322200.0,29.9115,29.9545,29.9043,29.9402,322200.0
2013-10-14 13:45:00,41.74,41.77,41.71,41.73,195000.0,29.9402,29.9617,29.9187,29.933,195000.0
2013-10-14 13:50:00,41.73,41.76,41.73,41.76,231400.0,29.933,29.9545,29.933,29.9545,231400.0
2013-10-14 13:55:00,41.76,41.77,41.75,41.75,110900.0,29.9545,29.9617,29.9473,29.9473,110900.0
2013-10-14 14:00:00,41.75,41.82,41.74,41.81,300000.0,29.9473,29.9976,29.9402,29.9904,300000.0
2013-10-14 14:05:00,41.82,41.89,41.78,41.86,279300.0,29.9976,30.0478,29.9689,30.0263,279300.0
2013-10-14 14:10:00,41.86,41.9,41.85,41.86,204900.0,30.0263,30.0549,30.0191,30.0263,204900.0
2013-10-14 14:15:00,41.86,41.87,41.82,41.85,135100.0,30.0263,30.0334,29.9976,30.0191,135100.0
2013-10-14 14:20:00,41.85,41.88,41.81,41.83,136700.0,30.0191,30.0406,29.9904,30.0047,136700.0
2013-10-14 14:25:00,41.82,41.83,41.8,41.81,111000.0,29.9976,30.0047,29.9832,29.9904,111000.0
2013-10-14 14:30:00,41.82,41.83,41.8,41.83,167800.0,29.9976,30.0047,29.9832,30.0047,167800.0
2013-10-14 14:35:00,41.82,41.84,41.8,41.82,181000.0,29.9976,30.0119,29.9832,29.9976,181000.0
2013-10-14 14:40:00,41.83,41.84,41.71,41.73,323800.0,30.0047,30.0119,29.9187,29.933,323800.0
2013-10-14 14:45:00,41.74,41.83,41.72,41.82,149500.0,29.9402,30.0047,29.9258,29.9976,149500.0
2013-10-14 14:50:00,41.82,41.82,41.76,41.77,61300.0,29.9976,29.9976,29.9545,29.9617,61300.0
2013-10-14 14:55:00,41.76,41.83,41.74,41.8,217700.0,29.9545,30.0047,29.9402,29.9832,217700.0
2013-10-14 15:00:00,41.8,41.81,41.74,41.79,266200.0,29.9832,29.9904,29.9402,29.976,266200.0
2013-10-14 15:05:00,41.78,41.88,41.77,41.88,283900.0,29.9689,30.0406,29.9617,30.0406,283900.0
2013-10-14 15:10:00,41.88,41.88,41.81,41.86,153500.0,30.0406,30.0406,29.9904,30.0263,153500.0
2013-10-14 15:15:00,41.86,41.88,41.8,41.8,160900.0,30.0263,30.0406,29.9832,29.9832,160900.0
2013-10-14 15:20:00,41.8,41.81,41.77,41.77,183700.0,29.9832,29.9904,29.9617,29.9617,183700.0
2013-10-14 15:25:00,41.77,41.8,41.76,41.8,152500.0,29.9617,29.9832,29.9545,29.9832,152500.0
2013-10-14 15:30:00,41.8,41.83,41.78,41.79,201300.0,29.9832,30.0047,29.9689,29.976,201300.0
2013-10-14 15:35:00,41.78,41.8,41.71,41.71,236900.0,29.9689,29.9832,29.9187,29.9187,236900.0
2013-10-14 15:40:00,41.71,41.76,41.7,41.71,376700.0,29.9187,29.9545,29.9115,29.9187,376700.0
2013-10-14 15:45:00,41.71,41.74,41.66,41.69,553000.0,29.9187,29.9402,29.8828,29.9043,553000.0
2013-10-14 15:50:00,41.68,41.69,41.63,41.68,534100.0,29.8971,29.9043,29.8613,29.8971,534100.0
2013-10-14 15:55:00,41.68,41.77,41.66,41.76,1127600.0,29.8971,29.9617,29.8828,29.9545,1127600.0
2013-10-15 09:30:00,41.89,41.9,41.61,41.64,637500.0,30.0478,30.0549,29.8469,29.8684,637500.0
2013-10-15 09:35:00,41.64,41.72,41.62,41.63,236400.0,29.8684,29.9258,29.8541,29.8613,236400.0
2013-10-15 09:40:00,41.64,41.66,41.56,41.58,269200.0,29.8684,29.8828,29.8111,29.8254,269200.0
2013-10-15 09:45:00,41.59,41.62,41.53,41.54,230200.0,29.8326,29.8541,29.7895,29.7967,230200.0
2013-10-15 09:50:00,41.53,41.63,41.52,41.58,196900.0,29.7895,29.8613,29.7824,29.8254,196900.0
2013-10-15 09:55:00,41.58,41.62,41.54,41.58,205800.0,29.8254,29.8541,29.7967,29.8254,205800.0
2013-10-15 10:00:00,41.59,41.6,41.53,41.59,274500.0,29.8326,29.8398,29.7895,29.8326,274500.0
2013-10-15 10:05:00,41.59,41.75,41.59,41.73,520400.0,29.8326,29.9473,29.8326,29.933,520400.0
2013-10-15 10:10:00,41.72,41.79,41.72,41.78,356900.0,29.9258,29.976,29.9258,29.9689,356900.0
2013-10-15 10:15:00,41.78,41.79,41.73,41.73,200900.0,29.9689,29.976,29.933,29.933,200900.0
2013-10-15 10:20:00,41.74,41.82,41.73,41.81,215900.0,29.9402,29.9976,29.933,29.9904,215900.0
2013-10-15 10:25:00,41.81,41.84,41.79,41.8,125700.0,29.9904,30.0119,29.976,29.9832,125700.0
2013-10-15 10:30:00,41.79,41.84,41.77,41.8,122200.0,29.976,30.0119,29.9617,29.9832,122200.0
2013-10-15 10:35:00,41.8,41.87,41.8,41.87,129300.0,29.9832,30.0334,29.9832,30.0334,129300.0
2013-10-15 10:40:00,41.87,41.89,41.75,41.8,246200.0,30.0334,30.0478,29.9473,29.9832,246200.0
2013-10-15 10:45:00,41.8,41.8,41.76,41.8,154300.0,29.9832,29.9832,29.9545,29.9832,154300.0
2013-10-15 10:50:00,41.8,41.83,41.79,41.82,99000.0,29.9832,30.0047,29.976,29.9976,99000.0
2013-10-15 10:55:00,41.82,41.82,41.75,41.76,161700.0,29.9976,29.9976,29.9473,29.9545,161700.0
2013-10-15 11:00:00,41.75,41.83,41.71,41.8,252900.0,29.9473,30.0047,29.9187,29.9832,252900.0
2013-10-15 11:05:00,41.8,41.85,41.72,41.75,236200.0,29.9832,30.0191,29.9258,29.9473,236200.0
2013-10-15 11:10:00,41.74,41.89,41.72,41.82,441300.0,29.9402,30.0478,29.9258,29.9976,441300.0
2013-10-15 11:15:00,41.83,41.9,41.82,41.86,232400.0,30.0047,30.0549,29.9976,30.0263,232400.0
2013-10-15 11:20:00,41.86,41.93,41.86,41.91,168000.0,30.0263,30.0765,30.0263,30.0621,168000.0
2013-10-15 11:25:00,41.92,41.98,41.91,41.93,265600.0,30.0693,30.1123,30.0621,30.0765,265600.0
2013-10-15 11:30:00,41.93,41.93,41.89,41.9,73500.0,30.0765,30.0765,30.0478,30.0549,73500.0
2013-10-15 11:35:00,41.9,41.91,41.88,41.91,217400.0,30.0549,30.0621,30.0406,30.0621,217400.0
2013-10-15 11:40:00,41.91,41.92,41.83,41.84,266200.0,30.0621,30.0693,30.0047,30.0119,266200.0
2013-10-15 11:45:00,41.84,41.84,41.75,41.75,124700.0,30.0119,30.0119,29.9473,29.9473,124700.0
2013-10-15 11:50:00,41.76,41.77,41.72,41.72,291400.0,29.9545,29.9617,29.9258,29.9258,291400.0
2013-10-15 11:55:00,41.72,41.77,41.72,41.75,165500.0,29.9258,29.9617,29.9258,29.9473,165500.0
2013-10-15 12:00:00,41.75,41.77,41.71,41.71,191000.0,29.9473,29.9617,29.9187,29.9187,191000.0
2013-10-15 12:05:00,41.71,41.72,41.62,41.71,150300.0,29.9187,29.9258,29.8541,29.9187,150300.0
2013-10-15 12:10:00,41.71,41.75,41.69,41.73,124500.0,29.9187,29.9473,29.9043,29.933,124500.0
2013-10-15 12:15:00,41.73,41.73,41.64,41.69,144000.0,29.933,29.933,29.8684,29.9043,144000.0
2013-10-15 12:20:00,41.69,41.76,41.69,41.76,73300.0,29.9043,29.9545,29.9043,29.9545,73300.0
2013-10-15 12:25:00,41.75,41.76,41.72,41.72,94800.0,29.9473,29.9545,29.9258,29.9258,94800.0
2013-10-15 12:30:00,41.73,41.77,41.71,41.77,89000.0,29.933,29.9617,29.9187,29.9617,89000.0
2013-10-15 12:35:00,41.76,41.76,41.74,41.74,54000.0,29.9545,29.9545,29.9402,29.9402,54000.0
2013-10-15 12:40:00,41.75,41.78,41.74,41.75,54500.0,29.9473,29.9689,29.9402,29.9473,54500.0
2013-10-15 12:45:00,41.76,41.77,41.74,41.75,71800.0,29.9545,29.9617,29.9402,29.9473,71800.0
2013-10-15 12:50:00,41.75,41.75,41.73,41.73,22700.0,29.9473,29.9473,29.933,29.933,22700.0
2013-10-15 12:55:00,41.73,41.74,41.69,41.71,81300.0,29.933,29.9402,29.9043,29.9187,81300.0
2013-10-15 13:00:00,41.7,41.78,41.7,41.77,202600.0,29.9115,29.9689,29.9115,29.9617,202600.0
2013-10-15 13:05:00,41.76,41.76,41.73,41.75,129100.0,29.9545,29.9545,29.933,29.9473,129100.0
2013-10-15 13:10:00,41.75,41.76,41.71,41.75,125800.0,29.9473,29.9545,29.9187,29.9473,125800.0
2013-10-15 13:15:00,41.75,41.76,41.72,41.74,58500.0,29.9473,29.9545,29.9258,29.9402,58500.0
2013-10-15 13:20:00,41.75,41.75,41.72,41.75,31300.0,29.9473,29.9473,29.9258,29.9473,31300.0
2013-10-15 13:25:00,41.75,41.78,41.72,41.72,65400.0,29.9473,29.9689,29.9258,29.9258,65400.0
2013-10-15 13:30:00,41.72,41.73,41.7,41.72,74800.0,29.9258,29.933,29.9115,29.9258,74800.0
2013-10-15 13:35:00,41.73,41.73,41.69,41.71,116600.0,29.933,29.933,29.9043,29.9187,116600.0
2013-10-15 13:40:00,41.72,41.74,41.71,41.73,92400.0,29.9258,29.9402,29.9187,29.933,92400.0
2013-10-15 13:45:00,41.74,41.76,41.73,41.74,105700.0,29.9402,29.9545,29.933,29.9402,105700.0
2013-10-15 13:50:00,41.73,41.75,41.72,41.73,67000.0,29.933,29.9473,29.9258,29.933,67000.0
2013-10-15 13:55:00,41.73,41.75,41.73,41.73,52600.0,29.933,29.9473,29.933,29.933,52600.0
2013-10-15 14:00:00,41.73,41.77,41.72,41.73,70400.0,29.933,29.9617,29.9258,29.933,70400.0
2013-10-15 14:05:00,41.72,41.75,41.7,41.74,137700.0,29.9258,29.9473,29.9115,29.9402,137700.0
2013-10-15 14:10:00,41.73,41.73,41.66,41.66,142500.0,29.933,29.933,29.8828,29.8828,142500.0
2013-10-15 14:15:00,41.67,41.69,41.66,41.69,117300.0,29.89,29.9043,29.8828,29.9043,117300.0
2013-10-15 14:20:00,41.69,41.7,41.59,41.59,183300.0,29.9043,29.9115,29.8326,29.8326,183300.0
2013-10-15 14:25:00,41.59,41.64,41.56,41.57,210500.0,29.8326,29.8684,29.8111,29.8182,210500.0
2013-10-15 14:30:00,41.57,41.61,41.56,41.58,165200.0,29.8182,29.8469,29.8111,29.8254,165200.0
2013-10-15 14:35:00,41.58,41.58,41.45,41.55,439600.0,29.8254,29.8254,29.7322,29.8039,439600.0
2013-10-15 14:40:00,41.55,41.55,41.48,41.5,447400.0,29.8039,29.8039,29.7537,29.768,447400.0
2013-10-15 14:45:00,41.5,41.51,41.42,41.5,442900.0,29.768,29.7752,29.7106,29.768,442900.0
2013-10-15 14:50:00,41.49,41.56,41.49,41.53,346400.0,29.7608,29.8111,29.7608,29.7895,346400.0
2013-10-15 14:55:00,41.53,41.6,41.52,41.59,158000.0,29.7895,29.8398,29.7824,29.8326,158000.0
2013-10-15 15:00:00,41.58,41.63,41.55,41.57,157400.0,29.8254,29.8613,29.8039,29.8182,157400.0
2013-10-15 15:05:00,41.57,41.64,41.53,41.64,202300.0,29.8182,29.8684,29.7895,29.8684,202300.0
2013-10-15 15:10:00,41.64,41.67,41.6,41.63,168300.0,29.8684,29.89,29.8398,29.8613,168300.0
2013-10-15 15:15:00,41.63,41.66,41.61,41.65,174100.0,29.8613,29.8828,29.8469,29.8756,174100.0
2013-10-15 15:20:00,41.66,41.67,41.64,41.66,218800.0,29.8828,29.89,29.8684,29.8828,218800.0
2013-10-15 15:25:00,41.66,41.67,41.64,41.65,105700.0,29.8828,29.89,29.8684,29.8756,105700.0
2013-10-15 15:30:00,41.66,41.66,41.57,41.59,238800.0,29.8828,29.8828,29.8182,29.8326,238800.0
2013-10-15 15:35:00,41.59,41.64,41.57,41.59,272000.0,29.8326,29.8684,29.8182,29.8326,272000.0
2013-10-15 15:40:00,41.59,41.6,41.51,41.52,314600.0,29.8326,29.8398,29.7752,29.7824,314600.0
2013-10-15 15:45:00,41.51,41.54,41.5,41.53,176000.0,29.7752,29.7967,29.768,29.7895,176000.0
2013-10-15 15:50:00,41.54,41.54,41.49,41.53,506300.0,29.7967,29.7967,29.7608,29.7895,506300.0
2013-10-15 15:55:00,41.53,41.58,41.52,41.53,698000.0,29.7895,29.8254,29.7824,29.7895,698000.0
2013-10-16 09:30:00,41.89,42.09,41.75,42.07,616800.0,30.0478,30.1912,29.9473,30.1769,616800.0
2013-10-16 09:35:00,42.07,42.07,41.97,42.06,337300.0,30.1769,30.1769,30.1052,30.1697,337300.0
2013-10-16 09:40:00,42.06,42.2,42.05,42.16,739700.0,30.1697,30.2701,30.1625,30.2414,739700.0
2013-10-16 09:45:00,42.17,42.25,42.15,42.23,459300.0,30.2486,30.306,30.2343,30.2917,459300.0
2013-10-16 09:50:00,42.23,42.41,42.21,42.37,602400.0,30.2917,30.4208,30.2773,30.3921,602400.0
2013-10-16 09:55:00,42.38,42.48,42.34,42.43,375400.0,30.3992,30.471,30.3706,30.4351,375400.0
2013-10-16 10:00:00,42.43,42.48,42.4,42.42,510200.0,30.4351,30.471,30.4136,30.4279,510200.0
2013-10-16 10:05:00,42.41,42.47,42.37,42.41,538400.0,30.4208,30.4638,30.3921,30.4208,538400.0
2013-10-16 10:10:00,42.41,42.5,42.36,42.46,590900.0,30.4208,30.4853,30.3849,30.4566,590900.0
2013-10-16 10:15:00,42.46,42.53,42.45,42.48,368000.0,30.4566,30.5068,30.4495,30.471,368000.0
2013-10-16 10:20:00,42.48,42.49,42.39,42.46,232900.0,30.471,30.4782,30.4064,30.4566,232900.0
2013-10-16 10:25:00,42.46,42.48,42.37,42.41,270700.0,30.4566,30.471,30.3921,30.4208,270700.0
2013-10-16 10:30:00,42.42,42.47,42.4,42.4,321700.0,30.4279,30.4638,30.4136,30.4136,321700.0
2013-10-16 10:35:00,42.4,42.41,42.34,42.34,287800.0,30.4136,30.4208,30.3706,30.3706,287800.0
2013-10-16 10:40:00,42.34,42.36,42.27,42.29,239500.0,30.3706,30.3849,30.3203,30.3347,239500.0
2013-10-16 10:45:00,42.29,42.4,42.26,42.38,271700.0,30.3347,30.4136,30.3132,30.3992,271700.0
2013-10-16 10:50:00,42.38,42.39,42.29,42.3,179600.0,30.3992,30.4064,30.3347,30.3419,179600.0
2013-10-16 10:55:00,42.29,42.33,42.23,42.32,282300.0,30.3347,30.3634,30.2917,30.3562,282300.0
2013-10-16 11:00:00,42.32,42.39,42.26,42.39,330200.0,30.3562,30.4064,30.3132,30.4064,330200.0
2013-10-16 11:05:00,42.39,42.46,42.39,42.45,410700.0,30.4064,30.4566,30.4064,30.4495,410700.0
2013-10-16 11:10:00,42.46,42.48,42.42,42.46,392700.0,30.4566,30.471,30.4279,30.4566,392700.0
2013-10-16 11:15:00,42.45,42.46,42.36,42.37,143700.0,30.4495,30.4566,30.3849,30.3921,143700.0
2013-10-16 11:20:00,42.37,42.41,42.36,42.37,158300.0,30.3921,30.4208,30.3849,30.3921,158300.0
2013-10-16 11:25:00,42.37,42.37,42.34,42.36,104500.0,30.3921,30.3921,30.3706,30.3849,104500.0
2013-10-16 11:30:00,42.36,42.4,42.32,42.32,161300.0,30.3849,30.4136,30.3562,30.3562,161300.0
2013-10-16 11:35:00,42.33,42.38,42.32,42.37,158900.0,30.3634,30.3992,30.3562,30.3921,158900.0
2013-10-16 11:40:00,42.37,42.38,42.35,42.38,114000.0,30.3921,30.3992,30.3777,30.3992,114000.0
2013-10-16 11:45:00,42.38,42.44,42.37,42.41,169200.0,30.3992,30.4423,30.3921,30.4208,169200.0
2013-10-16 11:50:00,42.41,42.43,42.4,42.4,127700.0,30.4208,30.4351,30.4136,30.4136,127700.0
2013-10-16 11:55:00,42.41,42.44,42.4,42.43,121900.0,30.4208,30.4423,30.4136,30.4351,121900.0
2013-10-16 12:00:00,42.43,42.49,42.42,42.49,190900.0,30.4351,30.4782,30.4279,30.4782,190900.0
2013-10-16 12:05:00,42.48,42.54,42.46,42.54,440200.0,30.471,30.514,30.4566,30.514,440200.0
2013-10-16 12:10:00,42.54,42.6,42.53,42.58,400600.0,30.514,30.5571,30.5068,30.5427,400600.0
2013-10-16 12:15:00,42.58,42.63,42.57,42.59,354300.0,30.5427,30.5786,30.5355,30.5499,354300.0
2013-10-16 12:20:00,42.59,42.63,42.54,42.55,208200.0,30.5499,30.5786,30.514,30.5212,208200.0
2013-10-16 12:25:00,42.54,42.57,42.45,42.45,256300.0,30.514,30.5355,30.4495,30.4495,256300.0
2013-10-16 12:30:00,42.44,42.46,42.39,42.42,263900.0,30.4423,30.4566,30.4064,30.4279,263900.0
2013-10-16 12:35:00,42.42,42.46,42.4,42.46,125800.0,30.4279,30.4566,30.4136,30.4566,125800.0
2013-10-16 12:40:00,42.46,42.49,42.45,42.45,113800.0,30.4566,30.4782,30.4495,30.4495,113800.0
2013-10-16 12:45:00,42.45,42.45,42.41,42.41,92300.0,30.4495,30.4495,30.4208,30.4208,92300.0
2013-10-16 12:50:00,42.41,42.43,42.38,42.43,192600.0,30.4208,30.4351,30.3992,30.4351,192600.0
2013-10-16 12:55:00,42.43,42.45,42.39,42.4,282200.0,30.4351,30.4495,30.4064,30.4136,282200.0
2013-10-16 13:00:00,42.4,42.43,42.39,42.41,213600.0,30.4136,30.4351,30.4064,30.4208,213600.0
2013-10-16 13:05:00,42.41,42.42,42.35,42.35,111600.0,30.4208,30.4279,30.3777,30.3777,111600.0
2013-10-16 13:10:00,42.35,42.36,42.29,42.3,263300.0,30.3777,30.3849,30.3347,30.3419,263300.0
2013-10-16 13:15:00,42.29,42.3,42.27,42.27,238000.0,30.3347,30.3419,30.3203,30.3203,238000.0
2013-10-16 13:20:00,42.26,42.26,42.19,42.19,238500.0,30.3132,30.3132,30.263,30.263,238500.0
2013-10-16 13:25:00,42.2,42.24,42.18,42.22,604800.0,30.2701,30.2988,30.2558,30.2845,604800.0
2013-10-16 13:30:00,42.22,42.23,42.21,42.22,279500.0,30.2845,30.2917,30.2773,30.2845,279500.0
2013-10-16 13:35:00,42.21,42.25,42.2,42.23,429300.0,30.2773,30.306,30.2701,30.2917,429300.0
2013-10-16 13:40:00,42.24,42.25,42.21,42.23,284000.0,30.2988,30.306,30.2773,30.2917,284000.0
2013-10-16 13:45:00,42.22,42.23,42.16,42.18,242200.0,30.2845,30.2917,30.2414,30.2558,242200.0
2013-10-16 13:50:00,42.18,42.18,42.15,42.16,198500.0,30.2558,30.2558,30.2343,30.2414,198500.0
2013-10-16 13:55:00,42.15,42.16,42.09,42.09,349800.0,30.2343,30.2414,30.1912,30.1912,349800.0
2013-10-16 14:00:00,42.09,42.1,41.98,42.02,555700.0,30.1912,30.1984,30.1123,30.141,555700.0
2013-10-16 14:05:00,42.01,42.03,41.99,42.03,278600.0,30.1338,30.1482,30.1195,30.1482,278600.0
2013-10-16 14:10:00,42.02,42.11,42.02,42.11,235400.0,30.141,30.2056,30.141,30.2056,235400.0
2013-10-16 14:15:00,42.11,42.12,42.05,42.08,126400.0,30.2056,30.2127,30.1625,30.1841,126400.0
2013-10-16 14:20:00,42.07,42.11,42.07,42.08,218800.0,30.1769,30.2056,30.1769,30.1841,218800.0
2013-10-16 14:25:00,42.09,42.12,42.04,42.06,156600.0,30.1912,30.2127,30.1554,30.1697,156600.0
2013-10-16 14:30:00,42.06,42.11,42.05,42.08,169400.0,30.1697,30.2056,30.1625,30.1841,169400.0
2013-10-16 14:35:00,42.09,42.09,42.05,42.07,101500.0,30.1912,30.1912,30.1625,30.1769,101500.0
2013-10-16 14:40:00,42.07,42.09,42.05,42.09,118600.0,30.1769,30.1912,30.1625,30.1912,118600.0
2013-10-16 14:45:00,42.08,42.1,42.05,42.1,178000.0,30.1841,30.1984,30.1625,30.1984,178000.0
2013-10-16 14:50:00,42.09,42.11,42.05,42.06,141600.0,30.1912,30.2056,30.1625,30.1697,141600.0
2013-10-16 14:55:00,42.06,42.08,42.05,42.07,114900.0,30.1697,30.1841,30.1625,30.1769,114900.0
2013-10-16 15:00:00,42.07,42.07,42.02,42.03,104200.0,30.1769,30.1769,30.141,30.1482,104200.0
2013-10-16 15:05:00,42.02,42.09,42.02,42.06,171000.0,30.141,30.1912,30.141,30.1697,171000.0
2013-10-16 15:10:00,42.06,42.07,42.02,42.04,480500.0,30.1697,30.1769,30.141,30.1554,480500.0
2013-10-16 15:15:00,42.05,42.07,42.03,42.05,201500.0,30.1625,30.1769,30.1482,30.1625,201500.0
2013-10-16 15:20:00,42.04,42.09,42.03,42.09,246100.0,30.1554,30.1912,30.1482,30.1912,246100.0
2013-10-16 15:25:00,42.09,42.09,42.05,42.07,114300.0,30.1912,30.1912,30.1625,30.1769,114300.0
2013-10-16 15:30:00,42.05,42.1,42.04,42.09,188200.0,30.1625,30.1984,30.1554,30.1912,188200.0
2013-10-16 15:35:00,42.09,42.12,42.08,42.12,151600.0,30.1912,30.2127,30.1841,30.2127,151600.0
2013-10-16 15:40:00,42.11,42.18,42.1,42.15,356600.0,30.2056,30.2558,30.1984,30.2343,356600.0
2013-10-16 15:45:00,42.15,42.18,42.12,42.16,647900.0,30.2343,30.2558,30.2127,30.2414,647900.0
2013-10-16 15:50:00,42.16,42.21,42.15,42.19,539300.0,30.2414,30.2773,30.2343,30.263,539300.0
2013-10-16 15:55:00,42.19,42.27,42.18,42.18,1553500.0,30.263,30.3203,30.2558,30.2558,1553500.0
2013-10-17 09:30:00,42.04,42.13,42.0,42.13,592600.0,30.1554,30.2199,30.1267,30.2199,592600.0
2013-10-17 09:35:00,42.12,42.21,42.08,42.15,571600.0,30.2127,30.2773,30.1841,30.2343,571600.0
2013-10-17 09:40:00,42.15,42.23,42.15,42.19,453400.0,30.2343,30.2917,30.2343,30.263,453400.0
2013-10-17 09:45:00,42.2,42.21,42.13,42.19,555600.0,30.2701,30.2773,30.2199,30.263,555600.0
2013-10-17 09:50:00,42.19,42.23,42.16,42.21,319500.0,30.263,30.2917,30.2414,30.2773,319500.0
2013-10-17 09:55:00,42.2,42.22,42.16,42.21,307400.0,30.2701,30.2845,30.2414,30.2773,307400.0
2013-10-17 10:00:00,42.22,42.28,42.2,42.26,308400.0,30.2845,30.3275,30.2701,30.3132,308400.0
2013-10-17 10:05:00,42.25,42.28,42.21,42.22,312400.0,30.306,30.3275,30.2773,30.2845,312400.0
2013-10-17 10:10:00,42.22,42.26,42.19,42.21,125900.0,30.2845,30.3132,30.263,30.2773,125900.0
2013-10-17 10:15:00,42.2,42.21,42.18,42.19,76500.0,30.2701,30.2773,30.2558,30.263,76500.0
2013-10-17 10:20:00,42.19,42.21,42.17,42.2,112400.0,30.263,30.2773,30.2486,30.2701,112400.0
2013-10-17 10:25:00,42.21,42.27,42.21,42.22,270500.0,30.2773,30.3203,30.2773,30.2845,270500.0
2013-10-17 10:30:00,42.23,42.26,42.22,42.23,128400.0,30.2917,30.3132,30.2845,30.2917,128400.0
2013-10-17 10:35:00,42.23,42.25,42.22,42.24,206000.0,30.2917,30.306,30.2845,30.2988,206000.0
2013-10-17 10:40:00,42.24,42.25,42.22,42.25,139500.0,30.2988,30.306,30.2845,30.306,139500.0
2013-10-17 10:45:00,42.25,42.25,42.19,42.21,243800.0,30.306,30.306,30.263,30.2773,243800.0
2013-10-17 10:50:00,42.2,42.21,42.16,42.17,122900.0,30.2701,30.2773,30.2414,30.2486,122900.0
2013-10-17 10:55:00,42.17,42.21,42.15,42.17,194300.0,30.2486,30.2773,30.2343,30.2486,194300.0
2013-10-17 11:00:00,42.17,42.25,42.17,42.25,248800.0,30.2486,30.306,30.2486,30.306,248800.0
2013-10-17 11:05:00,42.25,42.28,42.22,42.25,139900.0,30.306,30.3275,30.2845,30.306,139900.0
2013-10-17 11:10:00,42.25,42.26,42.24,42.25,115300.0,30.306,30.3132,30.2988,30.306,115300.0
2013-10-17 11:15:00,42.25,42.28,42.24,42.26,120900.0,30.306,30.3275,30.2988,30.3132,120900.0
2013-10-17 11:20:00,42.27,42.28,42.25,42.26,100200.0,30.3203,30.3275,30.306,30.3132,100200.0
2013-10-17 11:25:00,42.26,42.27,42.24,42.26,183000.0,30.3132,30.3203,30.2988,30.3132,183000.0
2013-10-17 11:30:00,42.27,42.32,42.26,42.32,195900.0,30.3203,30.3562,30.3132,30.3562,195900.0
2013-10-17 11:35:00,42.31,42.35,42.3,42.31,144800.0,30.349,30.3777,30.3419,30.349,144800.0
2013-10-17 11:40:00,42.32,42.35,42.3,42.35,184400.0,30.3562,30.3777,30.3419,30.3777,184400.0
2013-10-17 11:45:00,42.35,42.4,42.35,42.39,96300.0,30.3777,30.4136,30.3777,30.4064,96300.0
2013-10-17 11:50:00,42.38,42.41,42.35,42.38,150600.0,30.3992,30.4208,30.3777,30.3992,150600.0
2013-10-17 11:55:00,42.37,42.41,42.37,42.4,160400.0,30.3921,30.4208,30.3921,30.4136,160400.0
2013-10-17 12:00:00,42.39,42.41,42.37,42.39,153200.0,30.4064,30.4208,30.3921,30.4064,153200.0
2013-10-17 12:05:00,42.4,42.4,42.35,42.36,96000.0,30.4136,30.4136,30.3777,30.3849,96000.0
2013-10-17 12:10:00,42.36,42.43,42.36,42.41,92200.0,30.3849,30.4351,30.3849,30.4208,92200.0
2013-10-17 12:15:00,42.41,42.44,42.39,42.44,252100.0,30.4208,30.4423,30.4064,30.4423,252100.0
2013-10-17 12:20:00,42.44,42.47,42.43,42.46,84500.0,30.4423,30.4638,30.4351,30.4566,84500.0
2013-10-17 12:25:00,42.46,42.47,42.44,42.46,59400.0,30.4566,30.4638,30.4423,30.4566,59400.0
2013-10-17 12:30:00,42.46,42.47,42.43,42.45,129000.0,30.4566,30.4638,30.4351,30.4495,129000.0
2013-10-17 12:35:00,42.44,42.45,42.43,42.44,63200.0,30.4423,30.4495,30.4351,30.4423,63200.0
2013-10-17 12:40:00,42.44,42.45,42.43,42.44,36600.0,30.4423,30.4495,30.4351,30.4423,36600.0
2013-10-17 12:45:00,42.45,42.46,42.43,42.45,84200.0,30.4495,30.4566,30.4351,30.4495,84200.0
2013-10-17 12:50:00,42.46,42.49,42.45,42.48,107500.0,30.4566,30.4782,30.4495,30.471,107500.0
2013-10-17 12:55:00,42.47,42.5,42.47,42.5,102300.0,30.4638,30.4853,30.4638,30.4853,102300.0
2013-10-17 13:00:00,42.5,42.5,42.49,42.5,301100.0,30.4853,30.4853,30.4782,30.4853,301100.0
2013-10-17 13:05:00,42.5,42.53,42.48,42.51,287500.0,30.4853,30.5068,30.471,30.4925,287500.0
2013-10-17 13:10:00,42.52,42.56,42.52,42.56,175100.0,30.4997,30.5284,30.4997,30.5284,175100.0
2013-10-17 13:15:00,42.56,42.58,42.55,42.55,197500.0,30.5284,30.5427,30.5212,30.5212,197500.0
2013-10-17 13:20:00,42.56,42.56,42.54,42.55,156400.0,30.5284,30.5284,30.514,30.5212,156400.0
2013-10-17 13:25:00,42.55,42.57,42.53,42.55,209700.0,30.5212,30.5355,30.5068,30.5212,209700.0
2013-10-17 13:30:00,42.55,42.59,42.54,42.59,138700.0,30.5212,30.5499,30.514,30.5499,138700.0
2013-10-17 13:35:00,42.59,42.62,42.58,42.6,124500.0,30.5499,30.5714,30.5427,30.5571,124500.0
2013-10-17 13:40:00,42.59,42.61,42.58,42.59,69400.0,30.5499,30.5642,30.5427,30.5499,69400.0
2013-10-17 13:45:00,42.58,42.59,42.51,42.51,82200.0,30.5427,30.5499,30.4925,30.4925,82200.0
2013-10-17 13:50:00,42.51,42.6,42.51,42.6,195600.0,30.4925,30.5571,30.4925,30.5571,195600.0
2013-10-17 13:55:00,42.6,42.6,42.57,42.57,67500.0,30.5571,30.5571,30.5355,30.5355,67500.0
2013-10-17 14:00:00,42.56,42.56,42.52,42.53,94700.0,30.5284,30.5284,30.4997,30.5068,94700.0
2013-10-17 14:05:00,42.52,42.53,42.45,42.46,157200.0,30.4997,30.5068,30.4495,30.4566,157200.0
2013-10-17 14:10:00,42.45,42.47,42.45,42.47,97600.0,30.4495,30.4638,30.4495,30.4638,97600.0
2013-10-17 14:15:00,42.47,42.47,42.45,42.45,48100.0,30.4638,30.4638,30.4495,30.4495,48100.0
2013-10-17 14:20:00,42.45,42.51,42.43,42.49,154100.0,30.4495,30.4925,30.4351,30.4782,154100.0
2013-10-17 14:25:00,42.49,42.51,42.47,42.51,128100.0,30.4782,30.4925,30.4638,30.4925,128100.0
2013-10-17 14:30:00,42.51,42.53,42.5,42.51,49200.0,30.4925,30.5068,30.4853,30.4925,49200.0
2013-10-17 14:35:00,42.5,42.53,42.5,42.52,114200.0,30.4853,30.5068,30.4853,30.4997,114200.0
2013-10-17 14:40:00,42.52,42.53,42.5,42.52,157200.0,30.4997,30.5068,30.4853,30.4997,157200.0
2013-10-17 14:45:00,42.52,42.52,42.48,42.48,116200.0,30.4997,30.4997,30.471,30.471,116200.0
2013-10-17 14:50:00,42.49,42.51,42.48,42.5,98700.0,30.4782,30.4925,30.471,30.4853,98700.0
2013-10-17 14:55:00,42.49,42.54,42.49,42.54,65500.0,30.4782,30.514,30.4782,30.514,65500.0
2013-10-17 15:00:00,42.54,42.55,42.52,42.54,85100.0,30.514,30.5212,30.4997,30.514,85100.0
2013-10-17 15:05:00,42.54,42.6,42.53,42.6,150200.0,30.514,30.5571,30.5068,30.5571,150200.0
2013-10-17 15:10:00,42.6,42.62,42.56,42.58,357700.0,30.5571,30.5714,30.5284,30.5427,357700.0
2013-10-17 15:15:00,42.58,42.61,42.57,42.6,171400.0,30.5427,30.5642,30.5355,30.5571,171400.0
2013-10-17 15:20:00,42.6,42.6,42.58,42.59,154500.0,30.5571,30.5571,30.5427,30.5499,154500.0
2013-10-17 15:25:00,42.6,42.63,42.59,42.63,302400.0,30.5571,30.5786,30.5499,30.5786,302400.0
2013-10-17 15:30:00,42.63,42.68,42.62,42.68,352200.0,30.5786,30.6144,30.5714,30.6144,352200.0
2013-10-17 15:35:00,42.68,42.72,42.68,42.72,423600.0,30.6144,30.6431,30.6144,30.6431,423600.0
2013-10-17 15:40:00,42.72,42.73,42.7,42.73,381000.0,30.6431,30.6503,30.6288,30.6503,381000.0
2013-10-17 15:45:00,42.73,42.75,42.7,42.74,533000.0,30.6503,30.6646,30.6288,30.6575,533000.0
2013-10-17 15:50:00,42.74,42.76,42.68,42.7,587900.0,30.6575,30.6718,30.6144,30.6288,587900.0
2013-10-17 15:55:00,42.7,42.73,42.68,42.68,1055100.0,30.6288,30.6503,30.6144,30.6144,1055100.0
2013-10-18 09:30:00,42.72,42.72,42.5,42.52,2672300.0,30.6431,30.6431,30.4853,30.4997,2672300.0
2013-10-18 09:35:00,42.53,42.58,42.41,42.52,290400.0,30.5068,30.5427,30.4208,30.4997,290400.0
2013-10-18 09:40:00,42.52,42.52,42.41,42.5,230100.0,30.4997,30.4997,30.4208,30.4853,230100.0
2013-10-18 09:45:00,42.5,42.57,42.48,42.56,203600.0,30.4853,30.5355,30.471,30.5284,203600.0
2013-10-18 09:50:00,42.55,42.63,42.52,42.6,171300.0,30.5212,30.5786,30.4997,30.5571,171300.0
2013-10-18 09:55:00,42.59,42.62,42.5,42.52,219400.0,30.5499,30.5714,30.4853,30.4997,219400.0
2013-10-18 10:00:00,42.53,42.56,42.46,42.47,305000.0,30.5068,30.5284,30.4566,30.4638,305000.0
2013-10-18 10:05:00,42.48,42.55,42.48,42.54,186200.0,30.471,30.5212,30.471,30.514,186200.0
2013-10-18 10:10:00,42.54,42.54,42.5,42.52,133800.0,30.514,30.514,30.4853,30.4997,133800.0
2013-10-18 10:15:00,42.51,42.57,42.5,42.56,150300.0,30.4925,30.5355,30.4853,30.5284,150300.0
2013-10-18 10:20:00,42.55,42.56,42.52,42.54,143300.0,30.5212,30.5284,30.4997,30.514,143300.0
2013-10-18 10:25:00,42.53,42.55,42.49,42.49,133500.0,30.5068,30.5212,30.4782,30.4782,133500.0
2013-10-18 10:30:00,42.5,42.5,42.44,42.46,238900.0,30.4853,30.4853,30.4423,30.4566,238900.0
2013-10-18 10:35:00,42.46,42.46,42.38,42.4,221100.0,30.4566,30.4566,30.3992,30.4136,221100.0
2013-10-18 10:40:00,42.4,42.5,42.4,42.49,134500.0,30.4136,30.4853,30.4136,30.4782,134500.0
2013-10-18 10:45:00,42.49,42.51,42.47,42.5,210300.0,30.4782,30.4925,30.4638,30.4853,210300.0
2013-10-18 10:50:00,42.51,42.53,42.46,42.5,229500.0,30.4925,30.5068,30.4566,30.4853,229500.0
2013-10-18 10:55:00,42.49,42.51,42.47,42.48,83200.0,30.4782,30.4925,30.4638,30.471,83200.0
2013-10-18 11:00:00,42.48,42.52,42.45,42.5,175200.0,30.471,30.4997,30.4495,30.4853,175200.0
2013-10-18 11:05:00,42.49,42.54,42.47,42.53,131100.0,30.4782,30.514,30.4638,30.5068,131100.0
2013-10-18 11:10:00,42.53,42.56,42.52,42.54,103000.0,30.5068,30.5284,30.4997,30.514,103000.0
2013-10-18 11:15:00,42.53,42.59,42.53,42.57,72900.0,30.5068,30.5499,30.5068,30.5355,72900.0
2013-10-18 11:20:00,42.56,42.57,42.53,42.54,86600.0,30.5284,30.5355,30.5068,30.514,86600.0
2013-10-18 11:25:00,42.54,42.59,42.53,42.58,141800.0,30.514,30.5499,30.5068,30.5427,141800.0
2013-10-18 11:30:00,42.58,42.62,42.57,42.62,108700.0,30.5427,30.5714,30.5355,30.5714,108700.0
2013-10-18 11:35:00,42.61,42.65,42.61,42.63,114000.0,30.5642,30.5929,30.5642,30.5786,114000.0
2013-10-18 11:40:00,42.62,42.63,42.6,42.6,56700.0,30.5714,30.5786,30.5571,30.5571,56700.0
2013-10-18 11:45:00,42.6,42.65,42.58,42.65,143600.0,30.5571,30.5929,30.5427,30.5929,143600.0
2013-10-18 11:50:00,42.65,42.65,42.61,42.62,172500.0,30.5929,30.5929,30.5642,30.5714,172500.0
2013-10-18 11:55:00,42.62,42.64,42.59,42.63,216800.0,30.5714,30.5857,30.5499,30.5786,216800.0
2013-10-18 12:00:00,42.63,42.64,42.6,42.64,136500.0,30.5786,30.5857,30.5571,30.5857,136500.0
2013-10-18 12:05:00,42.63,42.64,42.6,42.63,178400.0,30.5786,30.5857,30.5571,30.5786,178400.0
2013-10-18 12:10:00,42.64,42.68,42.63,42.68,115300.0,30.5857,30.6144,30.5786,30.6144,115300.0
2013-10-18 12:15:00,42.68,42.68,42.65,42.66,86400.0,30.6144,30.6144,30.5929,30.6001,86400.0
2013-10-18 12:20:00,42.65,42.66,42.63,42.63,83400.0,30.5929,30.6001,30.5786,30.5786,83400.0
2013-10-18 12:25:00,42.64,42.64,42.6,42.6,65300.0,30.5857,30.5857,30.5571,30.5571,65300.0
2013-10-18 12:30:00,42.61,42.63,42.6,42.62,99900.0,30.5642,30.5786,30.5571,30.5714,99900.0
2013-10-18 12:35:00,42.62,42.64,42.61,42.62,63200.0,30.5714,30.5857,30.5642,30.5714,63200.0
2013-10-18 12:40:00,42.63,42.64,42.61,42.61,152800.0,30.5786,30.5857,30.5642,30.5642,152800.0
2013-10-18 12:45:00,42.61,42.67,42.61,42.67,60700.0,30.5642,30.6073,30.5642,30.6073,60700.0
2013-10-18 12:50:00,42.67,42.7,42.66,42.68,141900.0,30.6073,30.6288,30.6001,30.6144,141900.0
2013-10-18 12:55:00,42.68,42.68,42.62,42.62,62900.0,30.6144,30.6144,30.5714,30.5714,62900.0
2013-10-18 13:00:00,42.62,42.68,42.62,42.68,61900.0,30.5714,30.6144,30.5714,30.6144,61900.0
2013-10-18 13:05:00,42.68,42.7,42.68,42.7,87300.0,30.6144,30.6288,30.6144,30.6288,87300.0
2013-10-18 13:10:00,42.7,42.7,42.67,42.67,52400.0,30.6288,30.6288,30.6073,30.6073,52400.0
2013-10-18 13:15:00,42.67,42.69,42.67,42.68,53200.0,30.6073,30.6216,30.6073,30.6144,53200.0
2013-10-18 13:20:00,42.67,42.68,42.64,42.64,69900.0,30.6073,30.6144,30.5857,30.5857,69900.0
2013-10-18 13:25:00,42.64,42.7,42.64,42.69,97000.0,30.5857,30.6288,30.5857,30.6216,97000.0
2013-10-18 13:30:00,42.68,42.73,42.66,42.73,172200.0,30.6144,30.6503,30.6001,30.6503,172200.0
2013-10-18 13:35:00,42.73,42.77,42.71,42.76,205200.0,30.6503,30.679,30.636,30.6718,205200.0
2013-10-18 13:40:00,42.76,42.83,42.75,42.8,122600.0,30.6718,30.722,30.6646,30.7005,122600.0
2013-10-18 13:45:00,42.81,42.85,42.8,42.84,194000.0,30.7077,30.7364,30.7005,30.7292,194000.0
2013-10-18 13:50:00,42.85,42.89,42.84,42.89,262400.0,30.7364,30.7651,30.7292,30.7651,262400.0
2013-10-18 13:55:00,42.88,42.94,42.88,42.92,328300.0,30.7579,30.8009,30.7579,30.7866,328300.0
2013-10-18 14:00:00,42.91,42.92,42.82,42.83,192200.0,30.7794,30.7866,30.7149,30.722,192200.0
2013-10-18 14:05:00,42.83,42.85,42.81,42.83,71700.0,30.722,30.7364,30.7077,30.722,71700.0
2013-10-18 14:10:00,42.83,42.83,42.77,42.77,118100.0,30.722,30.722,30.679,30.679,118100.0
2013-10-18 14:15:00,42.77,42.81,42.76,42.8,109600.0,30.679,30.7077,30.6718,30.7005,109600.0
2013-10-18 14:20:00,42.8,42.84,42.8,42.84,110200.0,30.7005,30.7292,30.7005,30.7292,110200.0
2013-10-18 14:25:00,42.83,42.84,42.81,42.82,80400.0,30.722,30.7292,30.7077,30.7149,80400.0
2013-10-18 14:30:00,42.83,42.83,42.8,42.81,124400.0,30.722,30.722,30.7005,30.7077,124400.0
2013-10-18 14:35:00,42.82,42.82,42.76,42.76,119800.0,30.7149,30.7149,30.6718,30.6718,119800.0
2013-10-18 14:40:00,42.76,42.79,42.75,42.77,170300.0,30.6718,30.6933,30.6646,30.679,170300.0
2013-10-18 14:45:00,42.77,42.83,42.77,42.79,180400.0,30.679,30.722,30.679,30.6933,180400.0
2013-10-18 14:50:00,42.79,42.79,42.73,42.74,139900.0,30.6933,30.6933,30.6503,30.6575,139900.0
2013-10-18 14:55:00,42.73,42.74,42.68,42.68,109800.0,30.6503,30.6575,30.6144,30.6144,109800.0
2013-10-18 15:00:00,42.68,42.73,42.67,42.7,191100.0,30.6144,30.6503,30.6073,30.6288,191100.0
2013-10-18 15:05:00,42.69,42.71,42.66,42.68,93700.0,30.6216,30.636,30.6001,30.6144,93700.0
2013-10-18 15:10:00,42.68,42.71,42.68,42.7,119900.0,30.6144,30.636,30.6144,30.6288,119900.0
2013-10-18 15:15:00,42.7,42.71,42.68,42.69,190600.0,30.6288,30.636,30.6144,30.6216,190600.0
2013-10-18 15:20:00,42.69,42.71,42.66,42.67,165800.0,30.6216,30.636,30.6001,30.6073,165800.0
2013-10-18 15:25:00,42.67,42.73,42.66,42.73,155300.0,30.6073,30.6503,30.6001,30.6503,155300.0
2013-10-18 15:30:00,42.73,42.76,42.7,42.73,268500.0,30.6503,30.6718,30.6288,30.6503,268500.0
2013-10-18 15:35:00,42.73,42.74,42.69,42.69,193000.0,30.6503,30.6575,30.6216,30.6216,193000.0
2013-10-18 15:40:00,42.69,42.7,42.66,42.66,151300.0,30.6216,30.6288,30.6001,30.6001,151300.0
2013-10-18 15:45:00,42.66,42.74,42.65,42.69,457000.0,30.6001,30.6575,30.5929,30.6216,457000.0
2013-10-18 15:50:00,42.68,42.72,42.67,42.72,378700.0,30.6144,30.6431,30.6073,30.6431,378700.0
2013-10-18 15:55:00,42.72,42.72,42.67,42.68,751700.0,30.6431,30.6431,30.6073,30.6144,751700.0
2013-10-21 09:30:00,42.64,42.77,42.52,42.59,632100.0,30.5857,30.679,30.4997,30.5499,632100.0
2013-10-21 09:35:00,42.59,42.64,42.54,42.61,290100.0,30.5499,30.5857,30.514,30.5642,290100.0
2013-10-21 09:40:00,42.62,42.72,42.6,42.71,186300.0,30.5714,30.6431,30.5571,30.636,186300.0
2013-10-21 09:45:00,42.72,42.72,42.63,42.69,332300.0,30.6431,30.6431,30.5786,30.6216,332300.0
2013-10-21 09:50:00,42.68,42.72,42.61,42.61,358000.0,30.6144,30.6431,30.5642,30.5642,358000.0
2013-10-21 09:55:00,42.61,42.76,42.56,42.71,472000.0,30.5642,30.6718,30.5284,30.636,472000.0
2013-10-21 10:00:00,42.71,42.85,42.71,42.84,421700.0,30.636,30.7364,30.636,30.7292,421700.0
2013-10-21 10:05:00,42.85,42.86,42.71,42.73,316600.0,30.7364,30.7436,30.636,30.6503,316600.0
2013-10-21 10:10:00,42.73,42.77,42.71,42.75,190300.0,30.6503,30.679,30.636,30.6646,190300.0
2013-10-21 10:15:00,42.76,42.79,42.69,42.7,285000.0,30.6718,30.6933,30.6216,30.6288,285000.0
2013-10-21 10:20:00,42.69,42.72,42.68,42.69,199700.0,30.6216,30.6431,30.6144,30.6216,199700.0
2013-10-21 10:25:00,42.7,42.76,42.69,42.75,117100.0,30.6288,30.6718,30.6216,30.6646,117100.0
2013-10-21 10:30:00,42.75,42.79,42.73,42.76,129100.0,30.6646,30.6933,30.6503,30.6718,129100.0
2013-10-21 10:35:00,42.75,42.77,42.71,42.72,136700.0,30.6646,30.679,30.636,30.6431,136700.0
2013-10-21 10:40:00,42.71,42.74,42.69,42.69,185000.0,30.636,30.6575,30.6216,30.6216,185000.0
2013-10-21 10:45:00,42.7,42.72,42.68,42.72,107600.0,30.6288,30.6431,30.6144,30.6431,107600.0
2013-10-21 10:50:00,42.72,42.73,42.69,42.69,132400.0,30.6431,30.6503,30.6216,30.6216,132400.0
2013-10-21 10:55:00,42.69,42.74,42.68,42.73,133100.0,30.6216,30.6575,30.6144,30.6503,133100.0
2013-10-21 11:00:00,42.74,42.75,42.71,42.71,87800.0,30.6575,30.6646,30.636,30.636,87800.0
2013-10-21 11:05:00,42.72,42.73,42.69,42.7,135400.0,30.6431,30.6503,30.6216,30.6288,135400.0
2013-10-21 11:10:00,42.69,42.75,42.69,42.74,96900.0,30.6216,30.6646,30.6216,30.6575,96900.0
2013-10-21 11:15:00,42.74,42.74,42.68,42.69,126000.0,30.6575,30.6575,30.6144,30.6216,126000.0
2013-10-21 11:20:00,42.68,42.72,42.68,42.72,110200.0,30.6144,30.6431,30.6144,30.6431,110200.0
2013-10-21 11:25:00,42.71,42.73,42.69,42.72,144200.0,30.636,30.6503,30.6216,30.6431,144200.0
2013-10-21 11:30:00,42.71,42.72,42.66,42.69,147100.0,30.636,30.6431,30.6001,30.6216,147100.0
2013-10-21 11:35:00,42.69,42.69,42.65,42.66,171500.0,30.6216,30.6216,30.5929,30.6001,171500.0
2013-10-21 11:40:00,42.66,42.69,42.65,42.66,143600.0,30.6001,30.6216,30.5929,30.6001,143600.0
2013-10-21 11:45:00,42.66,42.7,42.66,42.68,223400.0,30.6001,30.6288,30.6001,30.6144,223400.0
2013-10-21 11:50:00,42.68,42.7,42.68,42.7,113500.0,30.6144,30.6288,30.6144,30.6288,113500.0
2013-10-21 11:55:00,42.7,42.79,42.69,42.78,119400.0,30.6288,30.6933,30.6216,30.6862,119400.0
2013-10-21 12:00:00,42.78,42.78,42.74,42.75,91500.0,30.6862,30.6862,30.6575,30.6646,91500.0
2013-10-21 12:05:00,42.74,42.77,42.74,42.77,86600.0,30.6575,30.679,30.6575,30.679,86600.0
2013-10-21 12:10:00,42.76,42.77,42.75,42.76,58500.0,30.6718,30.679,30.6646,30.6718,58500.0
2013-10-21 12:15:00,42.76,42.76,42.73,42.73,114800.0,30.6718,30.6718,30.6503,30.6503,114800.0
2013-10-21 12:20:00,42.74,42.74,42.7,42.7,52100.0,30.6575,30.6575,30.6288,30.6288,52100.0
2013-10-21 12:25:00,42.7,42.74,42.7,42.74,74900.0,30.6288,30.6575,30.6288,30.6575,74900.0
2013-10-21 12:30:00,42.73,42.76,42.73,42.76,86200.0,30.6503,30.6718,30.6503,30.6718,86200.0
2013-10-21 12:35:00,42.76,42.76,42.73,42.74,73800.0,30.6718,30.6718,30.6503,30.6575,73800.0
2013-10-21 12:40:00,42.73,42.74,42.71,42.73,80700.0,30.6503,30.6575,30.636,30.6503,80700.0
2013-10-21 12:45:00,42.73,42.74,42.72,42.73,70400.0,30.6503,30.6575,30.6431,30.6503,70400.0
2013-10-21 12:50:00,42.73,42.74,42.71,42.73,146600.0,30.6503,30.6575,30.636,30.6503,146600.0
2013-10-21 12:55:00,42.74,42.74,42.7,42.7,137800.0,30.6575,30.6575,30.6288,30.6288,137800.0
2013-10-21 13:00:00,42.7,42.71,42.7,42.7,71200.0,30.6288,30.636,30.6288,30.6288,71200.0
2013-10-21 13:05:00,42.71,42.73,42.7,42.73,162100.0,30.636,30.6503,30.6288,30.6503,162100.0
2013-10-21 13:10:00,42.73,42.76,42.72,42.76,235500.0,30.6503,30.6718,30.6431,30.6718,235500.0
2013-10-21 13:15:00,42.75,42.76,42.72,42.73,50600.0,30.6646,30.6718,30.6431,30.6503,50600.0
2013-10-21 13:20:00,42.74,42.75,42.73,42.74,72200.0,30.6575,30.6646,30.6503,30.6575,72200.0
2013-10-21 13:25:00,42.75,42.75,42.71,42.73,125300.0,30.6646,30.6646,30.636,30.6503,125300.0
2013-10-21 13:30:00,42.73,42.76,42.72,42.76,101700.0,30.6503,30.6718,30.6431,30.6718,101700.0
2013-10-21 13:35:00,42.75,42.77,42.74,42.77,161500.0,30.6646,30.679,30.6575,30.679,161500.0
2013-10-21 13:40:00,42.77,42.79,42.76,42.77,156600.0,30.679,30.6933,30.6718,30.679,156600.0
2013-10-21 13:45:00,42.77,42.77,42.75,42.75,53800.0,30.679,30.679,30.6646,30.6646,53800.0
2013-10-21 13:50:00,42.75,42.77,42.75,42.77,131300.0,30.6646,30.679,30.6646,30.679,131300.0
2013-10-21 13:55:00,42.77,42.77,42.75,42.77,66700.0,30.679,30.679,30.6646,30.679,66700.0
2013-10-21 14:00:00,42.76,42.78,42.75,42.78,145700.0,30.6718,30.6862,30.6646,30.6862,145700.0
2013-10-21 14:05:00,42.78,42.81,42.77,42.8,156100.0,30.6862,30.7077,30.679,30.7005,156100.0
2013-10-21 14:10:00,42.8,42.81,42.77,42.8,140000.0,30.7005,30.7077,30.679,30.7005,140000.0
2013-10-21 14:15:00,42.81,42.81,42.8,42.81,49600.0,30.7077,30.7077,30.7005,30.7077,49600.0
2013-10-21 14:20:00,42.81,42.81,42.74,42.77,315000.0,30.7077,30.7077,30.6575,30.679,315000.0
2013-10-21 14:25:00,42.77,42.77,42.73,42.74,110200.0,30.679,30.679,30.6503,30.6575,110200.0
2013-10-21 14:30:00,42.74,42.76,42.72,42.75,174200.0,30.6575,30.6718,30.6431,30.6646,174200.0
2013-10-21 14:35:00,42.74,42.75,42.72,42.73,92900.0,30.6575,30.6646,30.6431,30.6503,92900.0
2013-10-21 14:40:00,42.73,42.73,42.72,42.73,67900.0,30.6503,30.6503,30.6431,30.6503,67900.0
2013-10-21 14:45:00,42.73,42.75,42.72,42.73,195700.0,30.6503,30.6646,30.6431,30.6503,195700.0
2013-10-21 14:50:00,42.73,42.74,42.72,42.74,179000.0,30.6503,30.6575,30.6431,30.6575,179000.0
2013-10-21 14:55:00,42.74,42.74,42.68,42.7,340000.0,30.6575,30.6575,30.6144,30.6288,340000.0
2013-10-21 15:00:00,42.69,42.71,42.68,42.69,215800.0,30.6216,30.636,30.6144,30.6216,215800.0
2013-10-21 15:05:00,42.69,42.71,42.69,42.7,246000.0,30.6216,30.636,30.6216,30.6288,246000.0
2013-10-21 15:10:00,42.69,42.71,42.67,42.67,201400.0,30.6216,30.636,30.6073,30.6073,201400.0
2013-10-21 15:15:00,42.67,42.69,42.66,42.68,332700.0,30.6073,30.6216,30.6001,30.6144,332700.0
2013-10-21 15:20:00,42.67,42.7,42.66,42.66,284300.0,30.6073,30.6288,30.6001,30.6001,284300.0
2013-10-21 15:25:00,42.66,42.68,42.64,42.65,345300.0,30.6001,30.6144,30.5857,30.5929,345300.0
2013-10-21 15:30:00,42.65,42.66,42.6,42.63,271600.0,30.5929,30.6001,30.5571,30.5786,271600.0
2013-10-21 15:35:00,42.63,42.64,42.61,42.61,344600.0,30.5786,30.5857,30.5642,30.5642,344600.0
2013-10-21 15:40:00,42.61,42.62,42.56,42.61,673100.0,30.5642,30.5714,30.5284,30.5642,673100.0
2013-10-21 15:45:00,42.61,42.65,42.58,42.62,503700.0,30.5642,30.5929,30.5427,30.5714,503700.0
2013-10-21 15:50:00,42.63,42.64,42.6,42.6,392700.0,30.5786,30.5857,30.5571,30.5571,392700.0
2013-10-21 15:55:00,42.6,42.65,42.58,42.61,853600.0,30.5571,30.5929,30.5427,30.5642,853600.0
2013-10-22 09:30:00,42.75,42.78,42.57,42.69,537300.0,30.6646,30.6862,30.5355,30.6216,537300.0
2013-10-22 09:35:00,42.69,42.72,42.59,42.62,424600.0,30.6216,30.6431,30.5499,30.5714,424600.0
2013-10-22 09:40:00,42.61,42.71,42.59,42.66,379900.0,30.5642,30.636,30.5499,30.6001,379900.0
2013-10-22 09:45:00,42.66,42.74,42.65,42.71,177700.0,30.6001,30.6575,30.5929,30.636,177700.0
2013-10-22 09:50:00,42.7,42.74,42.67,42.73,334400.0,30.6288,30.6575,30.6073,30.6503,334400.0
2013-10-22 09:55:00,42.72,42.77,42.72,42.73,251800.0,30.6431,30.679,30.6431,30.6503,251800.0
2013-10-22 10:00:00,42.74,42.83,42.69,42.82,260500.0,30.6575,30.722,30.6216,30.7149,260500.0
2013-10-22 10:05:00,42.81,42.87,42.79,42.86,349200.0,30.7077,30.7507,30.6933,30.7436,349200.0
2013-10-22 10:10:00,42.86,42.92,42.86,42.91,317600.0,30.7436,30.7866,30.7436,30.7794,317600.0
2013-10-22 10:15:00,42.9,42.98,42.9,42.97,330600.0,30.7722,30.8296,30.7722,30.8225,330600.0
2013-10-22 10:20:00,42.97,43.05,42.96,43.03,796100.0,30.8225,30.8798,30.8153,30.8655,796100.0
2013-10-22 10:25:00,43.04,43.05,42.95,42.97,270100.0,30.8727,30.8798,30.8081,30.8225,270100.0
2013-10-22 10:30:00,42.98,43.01,42.94,42.95,304000.0,30.8296,30.8511,30.8009,30.8081,304000.0
2013-10-22 10:35:00,42.95,43.0,42.93,42.98,258200.0,30.8081,30.844,30.7938,30.8296,258200.0
2013-10-22 10:40:00,42.98,43.02,42.97,42.98,480500.0,30.8296,30.8583,30.8225,30.8296,480500.0
2013-10-22 10:45:00,42.98,42.98,42.87,42.89,237300.0,30.8296,30.8296,30.7507,30.7651,237300.0
2013-10-22 10:50:00,42.89,42.92,42.86,42.86,235900.0,30.7651,30.7866,30.7436,30.7436,235900.0
2013-10-22 10:55:00,42.86,42.91,42.8,42.9,202100.0,30.7436,30.7794,30.7005,30.7722,202100.0
2013-10-22 11:00:00,42.9,42.93,42.89,42.91,150800.0,30.7722,30.7938,30.7651,30.7794,150800.0
2013-10-22 11:05:00,42.9,42.91,42.87,42.9,124600.0,30.7722,30.7794,30.7507,30.7722,124600.0
2013-10-22 11:10:00,42.89,42.93,42.86,42.88,137400.0,30.7651,30.7938,30.7436,30.7579,137400.0
2013-10-22 11:15:00,42.88,42.88,42.81,42.81,228500.0,30.7579,30.7579,30.7077,30.7077,228500.0
2013-10-22 11:20:00,42.81,42.87,42.79,42.82,141600.0,30.7077,30.7507,30.6933,30.7149,141600.0
2013-10-22 11:25:00,42.82,42.85,42.82,42.84,88800.0,30.7149,30.7364,30.7149,30.7292,88800.0
2013-10-22 11:30:00,42.84,42.88,42.79,42.84,95600.0,30.7292,30.7579,30.6933,30.7292,95600.0
2013-10-22 11:35:00,42.84,42.87,42.83,42.83,170100.0,30.7292,30.7507,30.722,30.722,170100.0
2013-10-22 11:40:00,42.84,42.87,42.83,42.83,70600.0,30.7292,30.7507,30.722,30.722,70600.0
2013-10-22 11:45:00,42.83,42.83,42.75,42.79,164800.0,30.722,30.722,30.6646,30.6933,164800.0
2013-10-22 11:50:00,42.78,42.81,42.78,42.81,124200.0,30.6862,30.7077,30.6862,30.7077,124200.0
2013-10-22 11:55:00,42.8,42.84,42.8,42.83,124900.0,30.7005,30.7292,30.7005,30.722,124900.0
2013-10-22 12:00:00,42.84,42.87,42.82,42.84,295900.0,30.7292,30.7507,30.7149,30.7292,295900.0
2013-10-22 12:05:00,42.84,42.88,42.84,42.88,100400.0,30.7292,30.7579,30.7292,30.7579,100400.0
2013-10-22 12:10:00,42.88,42.88,42.79,42.8,80400.0,30.7579,30.7579,30.6933,30.7005,80400.0
2013-10-22 12:15:00,42.8,42.81,42.75,42.77,132400.0,30.7005,30.7077,30.6646,30.679,132400.0
2013-10-22 12:20:00,42.77,42.79,42.76,42.77,114900.0,30.679,30.6933,30.6718,30.679,114900.0
2013-10-22 12:25:00,42.77,42.78,42.75,42.78,93500.0,30.679,30.6862,30.6646,30.6862,93500.0
2013-10-22 12:30:00,42.77,42.83,42.77,42.82,118400.0,30.679,30.722,30.679,30.7149,118400.0
2013-10-22 12:35:00,42.83,42.83,42.77,42.77,66600.0,30.722,30.722,30.679,30.679,66600.0
2013-10-22 12:40:00,42.77,42.79,42.76,42.77,80100.0,30.679,30.6933,30.6718,30.679,80100.0
2013-10-22 12:45:00,42.76,42.79,42.75,42.78,101100.0,30.6718,30.6933,30.6646,30.6862,101100.0
2013-10-22 12:50:00,42.78,42.81,42.78,42.81,67200.0,30.6862,30.7077,30.6862,30.7077,67200.0
2013-10-22 12:55:00,42.81,42.82,42.79,42.8,184100.0,30.7077,30.7149,30.6933,30.7005,184100.0
2013-10-22 13:00:00,42.8,42.84,42.79,42.83,180300.0,30.7005,30.7292,30.6933,30.722,180300.0
2013-10-22 13:05:00,42.83,42.86,42.83,42.84,85500.0,30.722,30.7436,30.722,30.7292,85500.0
2013-10-22 13:10:00,42.83,42.84,42.81,42.82,50300.0,30.722,30.7292,30.7077,30.7149,50300.0
2013-10-22 13:15:00,42.82,42.86,42.81,42.85,82100.0,30.7149,30.7436,30.7077,30.7364,82100.0
2013-10-22 13:20:00,42.86,42.86,42.83,42.83,74300.0,30.7436,30.7436,30.722,30.722,74300.0
2013-10-22 13:25:00,42.83,42.83,42.8,42.82,106700.0,30.722,30.722,30.7005,30.7149,106700.0
2013-10-22 13:30:00,42.82,42.84,42.8,42.82,74100.0,30.7149,30.7292,30.7005,30.7149,74100.0
2013-10-22 13:35:00,42.82,42.86,42.82,42.85,97600.0,30.7149,30.7436,30.7149,30.7364,97600.0
2013-10-22 13:40:00,42.86,42.87,42.84,42.87,80100.0,30.7436,30.7507,30.7292,30.7507,80100.0
2013-10-22 13:45:00,42.87,42.87,42.84,42.86,91100.0,30.7507,30.7507,30.7292,30.7436,91100.0
2013-10-22 13:50:00,42.86,42.89,42.85,42.89,88800.0,30.7436,30.7651,30.7364,30.7651,88800.0
2013-10-22 13:55:00,42.89,42.92,42.87,42.88,92000.0,30.7651,30.7866,30.7507,30.7579,92000.0
2013-10-22 14:00:00,42.89,42.89,42.86,42.87,100000.0,30.7651,30.7651,30.7436,30.7507,100000.0
2013-10-22 14:05:00,42.87,42.87,42.84,42.85,78800.0,30.7507,30.7507,30.7292,30.7364,78800.0
2013-10-22 14:10:00,42.85,42.91,42.84,42.91,114800.0,30.7364,30.7794,30.7292,30.7794,114800.0
2013-10-22 14:15:00,42.91,42.91,42.88,42.88,125500.0,30.7794,30.7794,30.7579,30.7579,125500.0
2013-10-22 14:20:00,42.88,42.88,42.84,42.87,237900.0,30.7579,30.7579,30.7292,30.7507,237900.0
2013-10-22 14:25:00,42.87,42.87,42.82,42.84,129000.0,30.7507,30.7507,30.7149,30.7292,129000.0
2013-10-22 14:30:00,42.84,42.89,42.83,42.87,172900.0,30.7292,30.7651,30.722,30.7507,172900.0
2013-10-22 14:35:00,42.87,42.88,42.83,42.86,130400.0,30.7507,30.7579,30.722,30.7436,130400.0
2013-10-22 14:40:00,42.86,42.88,42.83,42.87,193000.0,30.7436,30.7579,30.722,30.7507,193000.0
2013-10-22 14:45:00,42.86,42.92,42.86,42.92,122100.0,30.7436,30.7866,30.7436,30.7866,122100.0
2013-10-22 14:50:00,42.92,42.93,42.88,42.92,169500.0,30.7866,30.7938,30.7579,30.7866,169500.0
2013-10-22 14:55:00,42.91,42.92,42.86,42.87,155800.0,30.7794,30.7866,30.7436,30.7507,155800.0
2013-10-22 15:00:00,42.87,42.94,42.87,42.93,187200.0,30.7507,30.8009,30.7507,30.7938,187200.0
2013-10-22 15:05:00,42.94,42.97,42.92,42.97,166100.0,30.8009,30.8225,30.7866,30.8225,166100.0
2013-10-22 15:10:00,42.97,43.01,42.96,42.98,323700.0,30.8225,30.8511,30.8153,30.8296,323700.0
2013-10-22 15:15:00,42.98,42.99,42.94,42.95,191500.0,30.8296,30.8368,30.8009,30.8081,191500.0
2013-10-22 15:20:00,42.94,42.96,42.93,42.95,187300.0,30.8009,30.8153,30.7938,30.8081,187300.0
2013-10-22 15:25:00,42.95,43.02,42.94,43.02,397300.0,30.8081,30.8583,30.8009,30.8583,397300.0
2013-10-22 15:30:00,43.01,43.03,43.0,43.01,484100.0,30.8511,30.8655,30.844,30.8511,484100.0
2013-10-22 15:35:00,43.01,43.04,43.0,43.01,214200.0,30.8511,30.8727,30.844,30.8511,214200.0
2013-10-22 15:40:00,43.01,43.05,42.99,43.0,489100.0,30.8511,30.8798,30.8368,30.844,489100.0
2013-10-22 15:45:00,43.0,43.0,42.92,42.94,686300.0,30.844,30.844,30.7866,30.8009,686300.0
2013-10-22 15:50:00,42.93,42.97,42.91,42.97,474400.0,30.7938,30.8225,30.7794,30.8225,474400.0
2013-10-22 15:55:00,42.96,42.98,42.94,42.95,859800.0,30.8153,30.8296,30.8009,30.8081,859800.0
2013-10-23 09:30:00,42.91,42.92,42.75,42.89,648000.0,30.7794,30.7866,30.6646,30.7651,648000.0
2013-10-23 09:35:00,42.9,42.9,42.74,42.75,274600.0,30.7722,30.7722,30.6575,30.6646,274600.0
2013-10-23 09:40:00,42.74,42.83,42.73,42.78,285600.0,30.6575,30.722,30.6503,30.6862,285600.0
2013-10-23 09:45:00,42.79,42.84,42.73,42.78,228100.0,30.6933,30.7292,30.6503,30.6862,228100.0
2013-10-23 09:50:00,42.79,42.89,42.79,42.84,211200.0,30.6933,30.7651,30.6933,30.7292,211200.0
2013-10-23 09:55:00,42.84,42.88,42.81,42.84,224200.0,30.7292,30.7579,30.7077,30.7292,224200.0
2013-10-23 10:00:00,42.84,42.86,42.8,42.82,215500.0,30.7292,30.7436,30.7005,30.7149,215500.0
2013-10-23 10:05:00,42.82,42.87,42.8,42.84,179400.0,30.7149,30.7507,30.7005,30.7292,179400.0
2013-10-23 10:10:00,42.85,42.97,42.83,42.95,251800.0,30.7364,30.8225,30.722,30.8081,251800.0
2013-10-23 10:15:00,42.95,42.97,42.89,42.92,150900.0,30.8081,30.8225,30.7651,30.7866,150900.0
2013-10-23 10:20:00,42.92,42.93,42.83,42.86,232900.0,30.7866,30.7938,30.722,30.7436,232900.0
2013-10-23 10:25:00,42.86,42.88,42.81,42.84,218400.0,30.7436,30.7579,30.7077,30.7292,218400.0
2013-10-23 10:30:00,42.84,42.85,42.8,42.84,207800.0,30.7292,30.7364,30.7005,30.7292,207800.0
2013-10-23 10:35:00,42.84,42.85,42.77,42.82,170900.0,30.7292,30.7364,30.679,30.7149,170900.0
2013-10-23 10:40:00,42.82,42.87,42.82,42.82,71500.0,30.7149,30.7507,30.7149,30.7149,71500.0
2013-10-23 10:45:00,42.82,42.82,42.79,42.82,153200.0,30.7149,30.7149,30.6933,30.7149,153200.0
2013-10-23 10:50:00,42.82,42.82,42.71,42.75,248100.0,30.7149,30.7149,30.636,30.6646,248100.0
2013-10-23 10:55:00,42.75,42.79,42.73,42.77,139000.0,30.6646,30.6933,30.6503,30.679,139000.0
2013-10-23 11:00:00,42.77,42.84,42.76,42.84,103200.0,30.679,30.7292,30.6718,30.7292,103200.0
2013-10-23 11:05:00,42.83,42.87,42.82,42.86,147800.0,30.722,30.7507,30.7149,30.7436,147800.0
2013-10-23 11:10:00,42.87,42.87,42.82,42.84,72000.0,30.7507,30.7507,30.7149,30.7292,72000.0
2013-10-23 11:15:00,42.84,42.86,42.82,42.85,64500.0,30.7292,30.7436,30.7149,30.7364,64500.0
2013-10-23 11:20:00,42.85,42.92,42.83,42.91,126300.0,30.7364,30.7866,30.722,30.7794,126300.0
2013-10-23 11:25:00,42.91,42.91,42.88,42.88,148100.0,30.7794,30.7794,30.7579,30.7579,148100.0
2013-10-23 11:30:00,42.87,42.92,42.86,42.87,184700.0,30.7507,30.7866,30.7436,30.7507,184700.0
2013-10-23 11:35:00,42.88,42.91,42.86,42.87,78000.0,30.7579,30.7794,30.7436,30.7507,78000.0
2013-10-23 11:40:00,42.87,42.91,42.86,42.9,125700.0,30.7507,30.7794,30.7436,30.7722,125700.0
2013-10-23 11:45:00,42.91,42.93,42.89,42.91,70900.0,30.7794,30.7938,30.7651,30.7794,70900.0
2013-10-23 11:50:00,42.91,42.92,42.86,42.86,156200.0,30.7794,30.7866,30.7436,30.7436,156200.0
2013-10-23 11:55:00,42.87,42.93,42.87,42.92,119300.0,30.7507,30.7938,30.7507,30.7866,119300.0
2013-10-23 12:00:00,42.91,42.93,42.89,42.9,82000.0,30.7794,30.7938,30.7651,30.7722,82000.0
2013-10-23 12:05:00,42.9,42.9,42.87,42.88,73800.0,30.7722,30.7722,30.7507,30.7579,73800.0
2013-10-23 12:10:00,42.88,42.88,42.83,42.87,126200.0,30.7579,30.7579,30.722,30.7507,126200.0
2013-10-23 12:15:00,42.87,42.89,42.82,42.84,139100.0,30.7507,30.7651,30.7149,30.7292,139100.0
2013-10-23 12:20:00,42.84,42.86,42.83,42.84,105600.0,30.7292,30.7436,30.722,30.7292,105600.0
2013-10-23 12:25:00,42.85,42.87,42.83,42.83,235500.0,30.7364,30.7507,30.722,30.722,235500.0
2013-10-23 12:30:00,42.83,42.83,42.8,42.81,55900.0,30.722,30.722,30.7005,30.7077,55900.0
2013-10-23 12:35:00,42.81,42.83,42.79,42.82,86000.0,30.7077,30.722,30.6933,30.7149,86000.0
2013-10-23 12:40:00,42.81,42.83,42.8,42.83,111100.0,30.7077,30.722,30.7005,30.722,111100.0
2013-10-23 12:45:00,42.83,42.85,42.82,42.84,55700.0,30.722,30.7364,30.7149,30.7292,55700.0
2013-10-23 12:50:00,42.84,42.85,42.83,42.85,40900.0,30.7292,30.7364,30.722,30.7364,40900.0
2013-10-23 12:55:00,42.84,42.91,42.84,42.9,77700.0,30.7292,30.7794,30.7292,30.7722,77700.0
2013-10-23 13:00:00,42.89,42.91,42.88,42.9,93000.0,30.7651,30.7794,30.7579,30.7722,93000.0
2013-10-23 13:05:00,42.91,42.91,42.88,42.88,71400.0,30.7794,30.7794,30.7579,30.7579,71400.0
2013-10-23 13:10:00,42.89,42.9,42.88,42.88,90000.0,30.7651,30.7722,30.7579,30.7579,90000.0
2013-10-23 13:15:00,42.89,42.89,42.86,42.88,59300.0,30.7651,30.7651,30.7436,30.7579,59300.0
2013-10-23 13:20:00,42.88,42.88,42.83,42.85,429900.0,30.7579,30.7579,30.722,30.7364,429900.0
2013-10-23 13:25:00,42.86,42.87,42.84,42.85,100200.0,30.7436,30.7507,30.7292,30.7364,100200.0
2013-10-23 13:30:00,42.86,42.88,42.83,42.84,56200.0,30.7436,30.7579,30.722,30.7292,56200.0
2013-10-23 13:35:00,42.84,42.85,42.83,42.84,83000.0,30.7292,30.7364,30.722,30.7292,83000.0
2013-10-23 13:40:00,42.83,42.84,42.79,42.81,161900.0,30.722,30.7292,30.6933,30.7077,161900.0
2013-10-23 13:45:00,42.8,42.84,42.8,42.83,82900.0,30.7005,30.7292,30.7005,30.722,82900.0
2013-10-23 13:50:00,42.83,42.86,42.82,42.84,115100.0,30.722,30.7436,30.7149,30.7292,115100.0
2013-10-23 13:55:00,42.85,42.87,42.83,42.84,83300.0,30.7364,30.7507,30.722,30.7292,83300.0
2013-10-23 14:00:00,42.84,42.85,42.8,42.82,301000.0,30.7292,30.7364,30.7005,30.7149,301000.0
2013-10-23 14:05:00,42.83,42.83,42.8,42.8,121100.0,30.722,30.722,30.7005,30.7005,121100.0
2013-10-23 14:10:00,42.79,42.83,42.79,42.81,220700.0,30.6933,30.722,30.6933,30.7077,220700.0
2013-10-23 14:15:00,42.81,42.83,42.79,42.8,90900.0,30.7077,30.722,30.6933,30.7005,90900.0
2013-10-23 14:20:00,42.8,42.81,42.78,42.8,82900.0,30.7005,30.7077,30.6862,30.7005,82900.0
2013-10-23 14:25:00,42.79,42.82,42.79,42.8,68500.0,30.6933,30.7149,30.6933,30.7005,68500.0
2013-10-23 14:30:00,42.8,42.83,42.8,42.81,79400.0,30.7005,30.722,30.7005,30.7077,79400.0
2013-10-23 14:35:00,42.82,42.84,42.79,42.81,164800.0,30.7149,30.7292,30.6933,30.7077,164800.0
2013-10-23 14:40:00,42.8,42.86,42.79,42.84,150200.0,30.7005,30.7436,30.6933,30.7292,150200.0
2013-10-23 14:45:00,42.85,42.87,42.83,42.85,129900.0,30.7364,30.7507,30.722,30.7364,129900.0
2013-10-23 14:50:00,42.85,42.85,42.83,42.83,49500.0,30.7364,30.7364,30.722,30.722,49500.0
2013-10-23 14:55:00,42.83,42.85,42.83,42.84,108800.0,30.722,30.7364,30.722,30.7292,108800.0
2013-10-23 15:00:00,42.83,42.85,42.82,42.83,96700.0,30.722,30.7364,30.7149,30.722,96700.0
2013-10-23 15:05:00,42.83,42.85,42.83,42.84,180500.0,30.722,30.7364,30.722,30.7292,180500.0
2013-10-23 15:10:00,42.84,42.84,42.77,42.79,237600.0,30.7292,30.7292,30.679,30.6933,237600.0
2013-10-23 15:15:00,42.79,42.79,42.72,42.74,302100.0,30.6933,30.6933,30.6431,30.6575,302100.0
2013-10-23 15:20:00,42.74,42.74,42.7,42.72,226300.0,30.6575,30.6575,30.6288,30.6431,226300.0
2013-10-23 15:25:00,42.72,42.73,42.7,42.71,100800.0,30.6431,30.6503,30.6288,30.636,100800.0
2013-10-23 15:30:00,42.72,42.73,42.7,42.73,105700.0,30.6431,30.6503,30.6288,30.6503,105700.0
2013-10-23 15:35:00,42.73,42.76,42.72,42.73,156000.0,30.6503,30.6718,30.6431,30.6503,156000.0
2013-10-23 15:40:00,42.74,42.77,42.72,42.77,183800.0,30.6575,30.679,30.6431,30.679,183800.0
2013-10-23 15:45:00,42.77,42.78,42.74,42.76,292600.0,30.679,30.6862,30.6575,30.6718,292600.0
2013-10-23 15:50:00,42.76,42.79,42.75,42.77,396000.0,30.6718,30.6933,30.6646,30.679,396000.0
2013-10-23 15:55:00,42.76,42.79,42.75,42.77,511200.0,30.6718,30.6933,30.6646,30.679,511200.0
2013-10-24 09:30:00,42.94,42.98,42.77,42.79,549000.0,30.8009,30.8296,30.679,30.6933,549000.0
2013-10-24 09:35:00,42.8,42.81,42.64,42.64,392300.0,30.7005,30.7077,30.5857,30.5857,392300.0
2013-10-24 09:40:00,42.65,42.69,42.59,42.59,260000.0,30.5929,30.6216,30.5499,30.5499,260000.0
2013-10-24 09:45:00,42.59,42.64,42.55,42.64,221300.0,30.5499,30.5857,30.5212,30.5857,221300.0
2013-10-24 09:50:00,42.65,42.66,42.63,42.64,165800.0,30.5929,30.6001,30.5786,30.5857,165800.0
2013-10-24 09:55:00,42.65,42.71,42.64,42.67,120700.0,30.5929,30.636,30.5857,30.6073,120700.0
2013-10-24 10:00:00,42.66,42.67,42.62,42.63,208200.0,30.6001,30.6073,30.5714,30.5786,208200.0
2013-10-24 10:05:00,42.63,42.69,42.63,42.67,137100.0,30.5786,30.6216,30.5786,30.6073,137100.0
2013-10-24 10:10:00,42.66,42.76,42.65,42.74,190200.0,30.6001,30.6718,30.5929,30.6575,190200.0
2013-10-24 10:15:00,42.74,42.79,42.74,42.79,132600.0,30.6575,30.6933,30.6575,30.6933,132600.0
2013-10-24 10:20:00,42.79,42.8,42.72,42.73,162800.0,30.6933,30.7005,30.6431,30.6503,162800.0
2013-10-24 10:25:00,42.74,42.74,42.67,42.7,492400.0,30.6575,30.6575,30.6073,30.6288,492400.0
2013-10-24 10:30:00,42.7,42.71,42.66,42.66,137500.0,30.6288,30.636,30.6001,30.6001,137500.0
2013-10-24 10:35:00,42.66,42.71,42.66,42.69,173400.0,30.6001,30.636,30.6001,30.6216,173400.0
2013-10-24 10:40:00,42.7,42.7,42.67,42.69,52500.0,30.6288,30.6288,30.6073,30.6216,52500.0
2013-10-24 10:45:00,42.69,42.7,42.66,42.66,73600.0,30.6216,30.6288,30.6001,30.6001,73600.0
2013-10-24 10:50:00,42.66,42.67,42.63,42.64,182600.0,30.6001,30.6073,30.5786,30.5857,182600.0
2013-10-24 10:55:00,42.63,42.69,42.63,42.68,148100.0,30.5786,30.6216,30.5786,30.6144,148100.0
2013-10-24 11:00:00,42.68,42.69,42.65,42.66,70700.0,30.6144,30.6216,30.5929,30.6001,70700.0
2013-10-24 11:05:00,42.65,42.68,42.63,42.66,200900.0,30.5929,30.6144,30.5786,30.6001,200900.0
2013-10-24 11:10:00,42.65,42.66,42.63,42.64,67600.0,30.5929,30.6001,30.5786,30.5857,67600.0
2013-10-24 11:15:00,42.64,42.66,42.63,42.65,93400.0,30.5857,30.6001,30.5786,30.5929,93400.0
2013-10-24 11:20:00,42.65,42.67,42.63,42.66,187100.0,30.5929,30.6073,30.5786,30.6001,187100.0
2013-10-24 11:25:00,42.67,42.69,42.66,42.68,173500.0,30.6073,30.6216,30.6001,30.6144,173500.0
2013-10-24 11:30:00,42.67,42.68,42.65,42.66,66900.0,30.6073,30.6144,30.5929,30.6001,66900.0
2013-10-24 11:35:00,42.67,42.67,42.64,42.65,98200.0,30.6073,30.6073,30.5857,30.5929,98200.0
2013-10-24 11:40:00,42.65,42.67,42.64,42.65,68400.0,30.5929,30.6073,30.5857,30.5929,68400.0
2013-10-24 11:45:00,42.64,42.66,42.63,42.66,50900.0,30.5857,30.6001,30.5786,30.6001,50900.0
2013-10-24 11:50:00,42.66,42.66,42.63,42.63,40200.0,30.6001,30.6001,30.5786,30.5786,40200.0
2013-10-24 11:55:00,42.64,42.65,42.63,42.65,60800.0,30.5857,30.5929,30.5786,30.5929,60800.0
2013-10-24 12:00:00,42.65,42.65,42.62,42.63,59200.0,30.5929,30.5929,30.5714,30.5786,59200.0
2013-10-24 12:05:00,42.63,42.65,42.63,42.64,62100.0,30.5786,30.5929,30.5786,30.5857,62100.0
2013-10-24 12:10:00,42.64,42.67,42.62,42.66,81000.0,30.5857,30.6073,30.5714,30.6001,81000.0
2013-10-24 12:15:00,42.66,42.66,42.6,42.62,73200.0,30.6001,30.6001,30.5571,30.5714,73200.0
2013-10-24 12:20:00,42.61,42.67,42.61,42.67,157200.0,30.5642,30.6073,30.5642,30.6073,157200.0
2013-10-24 12:25:00,42.67,42.67,42.63,42.64,54500.0,30.6073,30.6073,30.5786,30.5857,54500.0
2013-10-24 12:30:00,42.64,42.65,42.61,42.61,100000.0,30.5857,30.5929,30.5642,30.5642,100000.0
2013-10-24 12:35:00,42.62,42.63,42.6,42.61,250400.0,30.5714,30.5786,30.5571,30.5642,250400.0
2013-10-24 12:40:00,42.61,42.61,42.57,42.58,98600.0,30.5642,30.5642,30.5355,30.5427,98600.0
2013-10-24 12:45:00,42.59,42.65,42.58,42.65,109700.0,30.5499,30.5929,30.5427,30.5929,109700.0
2013-10-24 12:50:00,42.65,42.65,42.64,42.64,19000.0,30.5929,30.5929,30.5857,30.5857,19000.0
2013-10-24 12:55:00,42.65,42.72,42.64,42.72,395200.0,30.5929,30.6431,30.5857,30.6431,395200.0
2013-10-24 13:00:00,42.71,42.72,42.67,42.68,168100.0,30.636,30.6431,30.6073,30.6144,168100.0
2013-10-24 13:05:00,42.68,42.71,42.67,42.7,93300.0,30.6144,30.636,30.6073,30.6288,93300.0
2013-10-24 13:10:00,42.7,42.72,42.69,42.7,63900.0,30.6288,30.6431,30.6216,30.6288,63900.0
2013-10-24 13:15:00,42.7,42.7,42.67,42.69,140600.0,30.6288,30.6288,30.6073,30.6216,140600.0
2013-10-24 13:20:00,42.69,42.73,42.69,42.7,144200.0,30.6216,30.6503,30.6216,30.6288,144200.0
2013-10-24 13:25:00,42.71,42.72,42.69,42.7,92400.0,30.636,30.6431,30.6216,30.6288,92400.0
2013-10-24 13:30:00,42.7,42.71,42.69,42.69,76300.0,30.6288,30.636,30.6216,30.6216,76300.0
2013-10-24 13:35:00,42.7,42.7,42.67,42.67,80600.0,30.6288,30.6288,30.6073,30.6073,80600.0
2013-10-24 13:40:00,42.67,42.69,42.67,42.68,105000.0,30.6073,30.6216,30.6073,30.6144,105000.0
2013-10-24 13:45:00,42.69,42.7,42.67,42.67,46600.0,30.6216,30.6288,30.6073,30.6073,46600.0
2013-10-24 13:50:00,42.67,42.68,42.63,42.65,37800.0,30.6073,30.6144,30.5786,30.5929,37800.0
2013-10-24 13:55:00,42.65,42.66,42.64,42.66,25600.0,30.5929,30.6001,30.5857,30.6001,25600.0
2013-10-24 14:00:00,42.66,42.66,42.63,42.64,57400.0,30.6001,30.6001,30.5786,30.5857,57400.0
2013-10-24 14:05:00,42.64,42.65,42.63,42.65,82400.0,30.5857,30.5929,30.5786,30.5929,82400.0
2013-10-24 14:10:00,42.65,42.66,42.63,42.65,100200.0,30.5929,30.6001,30.5786,30.5929,100200.0
2013-10-24 14:15:00,42.65,42.67,42.64,42.66,32400.0,30.5929,30.6073,30.5857,30.6001,32400.0
2013-10-24 14:20:00,42.66,42.67,42.64,42.65,90700.0,30.6001,30.6073,30.5857,30.5929,90700.0
2013-10-24 14:25:00,42.66,42.67,42.65,42.66,53000.0,30.6001,30.6073,30.5929,30.6001,53000.0
2013-10-24 14:30:00,42.66,42.66,42.63,42.64,40600.0,30.6001,30.6001,30.5786,30.5857,40600.0
2013-10-24 14:35:00,42.64,42.71,42.63,42.7,235500.0,30.5857,30.636,30.5786,30.6288,235500.0
2013-10-24 14:40:00,42.7,42.72,42.68,42.72,177600.0,30.6288,30.6431,30.6144,30.6431,177600.0
2013-10-24 14:45:00,42.71,42.75,42.7,42.75,239400.0,30.636,30.6646,30.6288,30.6646,239400.0
2013-10-24 14:50:00,42.74,42.77,42.73,42.76,89200.0,30.6575,30.679,30.6503,30.6718,89200.0
2013-10-24 14:55:00,42.77,42.78,42.76,42.77,117300.0,30.679,30.6862,30.6718,30.679,117300.0
2013-10-24 15:00:00,42.76,42.78,42.74,42.75,146200.0,30.6718,30.6862,30.6575,30.6646,146200.0
2013-10-24 15:05:00,42.74,42.75,42.71,42.72,189700.0,30.6575,30.6646,30.636,30.6431,189700.0
2013-10-24 15:10:00,42.73,42.75,42.71,42.73,140000.0,30.6503,30.6646,30.636,30.6503,140000.0
2013-10-24 15:15:00,42.74,42.74,42.71,42.73,73900.0,30.6575,30.6575,30.636,30.6503,73900.0
2013-10-24 15:20:00,42.73,42.77,42.72,42.75,157900.0,30.6503,30.679,30.6431,30.6646,157900.0
2013-10-24 15:25:00,42.75,42.77,42.73,42.73,143000.0,30.6646,30.679,30.6503,30.6503,143000.0
2013-10-24 15:30:00,42.74,42.75,42.68,42.68,188300.0,30.6575,30.6646,30.6144,30.6144,188300.0
2013-10-24 15:35:00,42.68,42.71,42.68,42.68,151500.0,30.6144,30.636,30.6144,30.6144,151500.0
2013-10-24 15:40:00,42.68,42.7,42.68,42.68,175600.0,30.6144,30.6288,30.6144,30.6144,175600.0
2013-10-24 15:45:00,42.68,42.71,42.67,42.68,388600.0,30.6144,30.636,30.6073,30.6144,388600.0
2013-10-24 15:50:00,42.69,42.72,42.68,42.69,314900.0,30.6216,30.6431,30.6144,30.6216,314900.0
2013-10-24 15:55:00,42.69,42.75,42.68,42.7,869000.0,30.6216,30.6646,30.6144,30.6288,869000.0
2013-10-25 09:30:00,42.68,42.75,42.57,42.75,374300.0,30.6144,30.6646,30.5355,30.6646,374300.0
2013-10-25 09:35:00,42.75,42.75,42.68,42.71,164100.0,30.6646,30.6646,30.6144,30.636,164100.0
2013-10-25 09:40:00,42.72,42.77,42.69,42.75,187100.0,30.6431,30.679,30.6216,30.6646,187100.0
2013-10-25 09:45:00,42.75,42.77,42.68,42.7,171900.0,30.6646,30.679,30.6144,30.6288,171900.0
2013-10-25 09:50:00,42.7,42.72,42.66,42.71,235700.0,30.6288,30.6431,30.6001,30.636,235700.0
2013-10-25 09:55:00,42.71,42.73,42.65,42.7,117800.0,30.636,30.6503,30.5929,30.6288,117800.0
2013-10-25 10:00:00,42.69,42.79,42.68,42.77,264800.0,30.6216,30.6933,30.6144,30.679,264800.0
2013-10-25 10:05:00,42.77,42.84,42.77,42.83,230100.0,30.679,30.7292,30.679,30.722,230100.0
2013-10-25 10:10:00,42.84,42.91,42.83,42.91,418000.0,30.7292,30.7794,30.722,30.7794,418000.0
2013-10-25 10:15:00,42.9,42.91,42.82,42.83,347800.0,30.7722,30.7794,30.7149,30.722,347800.0
2013-10-25 10:20:00,42.82,42.85,42.76,42.78,146500.0,30.7149,30.7364,30.6718,30.6862,146500.0
2013-10-25 10:25:00,42.78,42.82,42.75,42.77,210600.0,30.6862,30.7149,30.6646,30.679,210600.0
2013-10-25 10:30:00,42.77,42.79,42.69,42.69,156400.0,30.679,30.6933,30.6216,30.6216,156400.0
2013-10-25 10:35:00,42.69,42.71,42.63,42.67,323500.0,30.6216,30.636,30.5786,30.6073,323500.0
2013-10-25 10:40:00,42.68,42.7,42.64,42.68,236800.0,30.6144,30.6288,30.5857,30.6144,236800.0
2013-10-25 10:45:00,42.67,42.69,42.64,42.65,196200.0,30.6073,30.6216,30.5857,30.5929,196200.0
2013-10-25 10:50:00,42.65,42.67,42.62,42.62,152400.0,30.5929,30.6073,30.5714,30.5714,152400.0
2013-10-25 10:55:00,42.63,42.68,42.62,42.68,237200.0,30.5786,30.6144,30.5714,30.6144,237200.0
2013-10-25 11:00:00,42.67,42.7,42.61,42.64,144000.0,30.6073,30.6288,30.5642,30.5857,144000.0
2013-10-25 11:05:00,42.64,42.67,42.61,42.62,124900.0,30.5857,30.6073,30.5642,30.5714,124900.0
2013-10-25 11:10:00,42.63,42.66,42.62,42.65,82000.0,30.5786,30.6001,30.5714,30.5929,82000.0
2013-10-25 11:15:00,42.66,42.66,42.64,42.64,114600.0,30.6001,30.6001,30.5857,30.5857,114600.0
2013-10-25 11:20:00,42.64,42.64,42.61,42.62,95600.0,30.5857,30.5857,30.5642,30.5714,95600.0
2013-10-25 11:25:00,42.62,42.63,42.61,42.63,53300.0,30.5714,30.5786,30.5642,30.5786,53300.0
2013-10-25 11:30:00,42.63,42.69,42.62,42.67,223100.0,30.5786,30.6216,30.5714,30.6073,223100.0
2013-10-25 11:35:00,42.66,42.73,42.66,42.73,375600.0,30.6001,30.6503,30.6001,30.6503,375600.0
2013-10-25 11:40:00,42.73,42.78,42.71,42.77,340400.0,30.6503,30.6862,30.636,30.679,340400.0
2013-10-25 11:45:00,42.77,42.78,42.72,42.74,96700.0,30.679,30.6862,30.6431,30.6575,96700.0
2013-10-25 11:50:00,42.73,42.75,42.71,42.72,143600.0,30.6503,30.6646,30.636,30.6431,143600.0
2013-10-25 11:55:00,42.72,42.78,42.72,42.78,107800.0,30.6431,30.6862,30.6431,30.6862,107800.0
2013-10-25 12:00:00,42.77,42.78,42.74,42.75,161300.0,30.679,30.6862,30.6575,30.6646,161300.0
2013-10-25 12:05:00,42.75,42.77,42.74,42.76,112000.0,30.6646,30.679,30.6575,30.6718,112000.0
2013-10-25 12:10:00,42.76,42.77,42.74,42.76,75800.0,30.6718,30.679,30.6575,30.6718,75800.0
2013-10-25 12:15:00,42.76,42.78,42.74,42.77,106400.0,30.6718,30.6862,30.6575,30.679,106400.0
2013-10-25 12:20:00,42.77,42.82,42.77,42.82,50500.0,30.679,30.7149,30.679,30.7149,50500.0
2013-10-25 12:25:00,42.81,42.91,42.81,42.89,295200.0,30.7077,30.7794,30.7077,30.7651,295200.0
2013-10-25 12:30:00,42.88,42.89,42.85,42.85,49900.0,30.7579,30.7651,30.7364,30.7364,49900.0
2013-10-25 12:35:00,42.85,42.85,42.8,42.81,69600.0,30.7364,30.7364,30.7005,30.7077,69600.0
2013-10-25 12:40:00,42.81,42.84,42.81,42.84,49200.0,30.7077,30.7292,30.7077,30.7292,49200.0
2013-10-25 12:45:00,42.84,42.86,42.83,42.86,43100.0,30.7292,30.7436,30.722,30.7436,43100.0
2013-10-25 12:50:00,42.86,42.88,42.85,42.86,295600.0,30.7436,30.7579,30.7364,30.7436,295600.0
2013-10-25 12:55:00,42.86,42.86,42.81,42.82,78800.0,30.7436,30.7436,30.7077,30.7149,78800.0
2013-10-25 13:00:00,42.83,42.83,42.8,42.8,50000.0,30.722,30.722,30.7005,30.7005,50000.0
2013-10-25 13:05:00,42.8,42.84,42.79,42.83,381500.0,30.7005,30.7292,30.6933,30.722,381500.0
2013-10-25 13:10:00,42.83,42.84,42.82,42.84,34100.0,30.722,30.7292,30.7149,30.7292,34100.0
2013-10-25 13:15:00,42.84,42.84,42.79,42.79,57900.0,30.7292,30.7292,30.6933,30.6933,57900.0
2013-10-25 13:20:00,42.8,42.8,42.72,42.75,118600.0,30.7005,30.7005,30.6431,30.6646,118600.0
2013-10-25 13:25:00,42.75,42.78,42.74,42.78,48500.0,30.6646,30.6862,30.6575,30.6862,48500.0
2013-10-25 13:30:00,42.79,42.81,42.77,42.8,133100.0,30.6933,30.7077,30.679,30.7005,133100.0
2013-10-25 13:35:00,42.8,42.8,42.77,42.77,51200.0,30.7005,30.7005,30.679,30.679,51200.0
2013-10-25 13:40:00,42.77,42.78,42.73,42.76,85700.0,30.679,30.6862,30.6503,30.6718,85700.0
2013-10-25 13:45:00,42.75,42.76,42.71,42.75,114100.0,30.6646,30.6718,30.636,30.6646,114100.0
2013-10-25 13:50:00,42.75,42.78,42.75,42.77,35300.0,30.6646,30.6862,30.6646,30.679,35300.0
2013-10-25 13:55:00,42.77,42.78,42.76,42.77,122600.0,30.679,30.6862,30.6718,30.679,122600.0
2013-10-25 14:00:00,42.78,42.79,42.76,42.79,115900.0,30.6862,30.6933,30.6718,30.6933,115900.0
2013-10-25 14:05:00,42.78,42.83,42.76,42.82,137500.0,30.6862,30.722,30.6718,30.7149,137500.0
2013-10-25 14:10:00,42.82,42.83,42.76,42.77,126000.0,30.7149,30.722,30.6718,30.679,126000.0
2013-10-25 14:15:00,42.78,42.8,42.77,42.8,111200.0,30.6862,30.7005,30.679,30.7005,111200.0
2013-10-25 14:20:00,42.79,42.8,42.73,42.73,101700.0,30.6933,30.7005,30.6503,30.6503,101700.0
2013-10-25 14:25:00,42.73,42.76,42.72,42.72,116000.0,30.6503,30.6718,30.6431,30.6431,116000.0
2013-10-25 14:30:00,42.73,42.75,42.72,42.73,136300.0,30.6503,30.6646,30.6431,30.6503,136300.0
2013-10-25 14:35:00,42.72,42.77,42.72,42.73,120300.0,30.6431,30.679,30.6431,30.6503,120300.0
2013-10-25 14:40:00,42.73,42.77,42.73,42.77,72800.0,30.6503,30.679,30.6503,30.679,72800.0
2013-10-25 14:45:00,42.77,42.77,42.76,42.76,37700.0,30.679,30.679,30.6718,30.6718,37700.0
2013-10-25 14:50:00,42.76,42.77,42.73,42.76,165300.0,30.6718,30.679,30.6503,30.6718,165300.0
2013-10-25 14:55:00,42.75,42.76,42.73,42.73,86600.0,30.6646,30.6718,30.6503,30.6503,86600.0
2013-10-25 15:00:00,42.73,42.74,42.71,42.71,107900.0,30.6503,30.6575,30.636,30.636,107900.0
2013-10-25 15:05:00,42.71,42.74,42.71,42.74,541500.0,30.636,30.6575,30.636,30.6575,541500.0
2013-10-25 15:10:00,42.74,42.74,42.72,42.73,89700.0,30.6575,30.6575,30.6431,30.6503,89700.0
2013-10-25 15:15:00,42.73,42.74,42.71,42.72,144300.0,30.6503,30.6575,30.636,30.6431,144300.0
2013-10-25 15:20:00,42.72,42.73,42.66,42.7,372100.0,30.6431,30.6503,30.6001,30.6288,372100.0
2013-10-25 15:25:00,42.71,42.71,42.68,42.7,224100.0,30.636,30.636,30.6144,30.6288,224100.0
2013-10-25 15:30:00,42.69,42.76,42.69,42.75,275700.0,30.6216,30.6718,30.6216,30.6646,275700.0
2013-10-25 15:35:00,42.75,42.8,42.74,42.75,336800.0,30.6646,30.7005,30.6575,30.6646,336800.0
2013-10-25 15:40:00,42.76,42.87,42.76,42.85,284300.0,30.6718,30.7507,30.6718,30.7364,284300.0
2013-10-25 15:45:00,42.85,42.91,42.83,42.89,689200.0,30.7364,30.7794,30.722,30.7651,689200.0
2013-10-25 15:50:00,42.88,42.93,42.86,42.89,814300.0,30.7579,30.7938,30.7436,30.7651,814300.0
2013-10-25 15:55:00,42.89,42.92,42.85,42.87,849100.0,30.7651,30.7866,30.7364,30.7507,849100.0
2013-10-28 09:30:00,42.83,42.85,42.58,42.58,483900.0,30.722,30.7364,30.5427,30.5427,483900.0
2013-10-28 09:35:00,42.57,42.74,42.57,42.71,224500.0,30.5355,30.6575,30.5355,30.636,224500.0
2013-10-28 09:40:00,42.71,42.71,42.61,42.7,207800.0,30.636,30.636,30.5642,30.6288,207800.0
2013-10-28 09:45:00,42.7,42.74,42.64,42.64,111000.0,30.6288,30.6575,30.5857,30.5857,111000.0
2013-10-28 09:50:00,42.64,42.69,42.59,42.67,257700.0,30.5857,30.6216,30.5499,30.6073,257700.0
2013-10-28 09:55:00,42.66,42.71,42.64,42.7,193600.0,30.6001,30.636,30.5857,30.6288,193600.0
2013-10-28 10:00:00,42.69,42.73,42.68,42.72,304900.0,30.6216,30.6503,30.6144,30.6431,304900.0
2013-10-28 10:05:00,42.72,42.8,42.71,42.78,126700.0,30.6431,30.7005,30.636,30.6862,126700.0
2013-10-28 10:10:00,42.78,42.83,42.78,42.78,169700.0,30.6862,30.722,30.6862,30.6862,169700.0
2013-10-28 10:15:00,42.79,42.81,42.77,42.8,120600.0,30.6933,30.7077,30.679,30.7005,120600.0
2013-10-28 10:20:00,42.8,42.81,42.78,42.8,121200.0,30.7005,30.7077,30.6862,30.7005,121200.0
2013-10-28 10:25:00,42.79,42.8,42.74,42.74,91700.0,30.6933,30.7005,30.6575,30.6575,91700.0
2013-10-28 10:30:00,42.75,42.79,42.74,42.77,122900.0,30.6646,30.6933,30.6575,30.679,122900.0
2013-10-28 10:35:00,42.77,42.89,42.76,42.88,225200.0,30.679,30.7651,30.6718,30.7579,225200.0
2013-10-28 10:40:00,42.88,42.94,42.86,42.91,192600.0,30.7579,30.8009,30.7436,30.7794,192600.0
2013-10-28 10:45:00,42.91,42.94,42.88,42.93,86900.0,30.7794,30.8009,30.7579,30.7938,86900.0
2013-10-28 10:50:00,42.93,42.98,42.9,42.97,164300.0,30.7938,30.8296,30.7722,30.8225,164300.0
2013-10-28 10:55:00,42.97,42.97,42.88,42.91,174600.0,30.8225,30.8225,30.7579,30.7794,174600.0
2013-10-28 11:00:00,42.9,42.92,42.87,42.91,90400.0,30.7722,30.7866,30.7507,30.7794,90400.0
2013-10-28 11:05:00,42.92,42.92,42.88,42.9,115300.0,30.7866,30.7866,30.7579,30.7722,115300.0
2013-10-28 11:10:00,42.91,42.94,42.9,42.91,94400.0,30.7794,30.8009,30.7722,30.7794,94400.0
2013-10-28 11:15:00,42.9,42.92,42.86,42.87,98800.0,30.7722,30.7866,30.7436,30.7507,98800.0
2013-10-28 11:20:00,42.86,42.87,42.81,42.83,159100.0,30.7436,30.7507,30.7077,30.722,159100.0
2013-10-28 11:25:00,42.83,42.88,42.83,42.87,80700.0,30.722,30.7579,30.722,30.7507,80700.0
2013-10-28 11:30:00,42.88,42.88,42.84,42.86,91700.0,30.7579,30.7579,30.7292,30.7436,91700.0
2013-10-28 11:35:00,42.86,42.91,42.86,42.91,104200.0,30.7436,30.7794,30.7436,30.7794,104200.0
2013-10-28 11:40:00,42.91,42.91,42.86,42.86,147900.0,30.7794,30.7794,30.7436,30.7436,147900.0
2013-10-28 11:45:00,42.87,42.93,42.87,42.92,139700.0,30.7507,30.7938,30.7507,30.7866,139700.0
2013-10-28 11:50:00,42.93,42.96,42.91,42.96,121600.0,30.7938,30.8153,30.7794,30.8153,121600.0
2013-10-28 11:55:00,42.96,42.99,42.95,42.99,126400.0,30.8153,30.8368,30.8081,30.8368,126400.0
2013-10-28 12:00:00,42.99,42.99,42.97,42.98,75900.0,30.8368,30.8368,30.8225,30.8296,75900.0
2013-10-28 12:05:00,42.98,42.98,42.92,42.93,131600.0,30.8296,30.8296,30.7866,30.7938,131600.0
2013-10-28 12:10:00,42.93,42.96,42.92,42.94,77600.0,30.7938,30.8153,30.7866,30.8009,77600.0
2013-10-28 12:15:00,42.93,42.93,42.9,42.9,54600.0,30.7938,30.7938,30.7722,30.7722,54600.0
2013-10-28 12:20:00,42.91,42.91,42.87,42.87,43500.0,30.7794,30.7794,30.7507,30.7507,43500.0
2013-10-28 12:25:00,42.88,42.93,42.87,42.92,137100.0,30.7579,30.7938,30.7507,30.7866,137100.0
2013-10-28 12:30:00,42.92,42.92,42.89,42.89,40200.0,30.7866,30.7866,30.7651,30.7651,40200.0
2013-10-28 12:35:00,42.89,42.9,42.87,42.88,69400.0,30.7651,30.7722,30.7507,30.7579,69400.0
2013-10-28 12:40:00,42.88,42.88,42.83,42.84,45800.0,30.7579,30.7579,30.722,30.7292,45800.0
2013-10-28 12:45:00,42.83,42.86,42.83,42.85,122300.0,30.722,30.7436,30.722,30.7364,122300.0
2013-10-28 12:50:00,42.86,42.88,42.85,42.88,73300.0,30.7436,30.7579,30.7364,30.7579,73300.0
2013-10-28 12:55:00,42.87,42.91,42.87,42.9,36300.0,30.7507,30.7794,30.7507,30.7722,36300.0
2013-10-28 13:00:00,42.91,42.91,42.89,42.9,54800.0,30.7794,30.7794,30.7651,30.7722,54800.0
2013-10-28 13:05:00,42.89,42.9,42.87,42.9,82200.0,30.7651,30.7722,30.7507,30.7722,82200.0
2013-10-28 13:10:00,42.89,42.91,42.88,42.89,55200.0,30.7651,30.7794,30.7579,30.7651,55200.0
2013-10-28 13:15:00,42.9,42.9,42.85,42.86,108000.0,30.7722,30.7722,30.7364,30.7436,108000.0
2013-10-28 13:20:00,42.87,42.89,42.86,42.89,58000.0,30.7507,30.7651,30.7436,30.7651,58000.0
2013-10-28 13:25:00,42.89,42.89,42.86,42.87,37600.0,30.7651,30.7651,30.7436,30.7507,37600.0
2013-10-28 13:30:00,42.86,42.9,42.86,42.88,49900.0,30.7436,30.7722,30.7436,30.7579,49900.0
2013-10-28 13:35:00,42.89,42.9,42.88,42.9,58700.0,30.7651,30.7722,30.7579,30.7722,58700.0
2013-10-28 13:40:00,42.9,42.91,42.89,42.89,33200.0,30.7722,30.7794,30.7651,30.7651,33200.0
2013-10-28 13:45:00,42.89,42.92,42.88,42.92,63400.0,30.7651,30.7866,30.7579,30.7866,63400.0
2013-10-28 13:50:00,42.91,42.92,42.89,42.89,43200.0,30.7794,30.7866,30.7651,30.7651,43200.0
2013-10-28 13:55:00,42.9,42.9,42.87,42.9,94000.0,30.7722,30.7722,30.7507,30.7722,94000.0
2013-10-28 14:00:00,42.89,42.9,42.86,42.86,87900.0,30.7651,30.7722,30.7436,30.7436,87900.0
2013-10-28 14:05:00,42.86,42.88,42.86,42.88,61300.0,30.7436,30.7579,30.7436,30.7579,61300.0
2013-10-28 14:10:00,42.89,42.89,42.86,42.86,133300.0,30.7651,30.7651,30.7436,30.7436,133300.0
2013-10-28 14:15:00,42.86,42.86,42.85,42.86,40800.0,30.7436,30.7436,30.7364,30.7436,40800.0
2013-10-28 14:20:00,42.86,42.89,42.84,42.88,150700.0,30.7436,30.7651,30.7292,30.7579,150700.0
2013-10-28 14:25:00,42.87,42.91,42.87,42.91,98400.0,30.7507,30.7794,30.7507,30.7794,98400.0
2013-10-28 14:30:00,42.91,42.94,42.9,42.93,233500.0,30.7794,30.8009,30.7722,30.7938,233500.0
2013-10-28 14:35:00,42.93,42.97,42.92,42.96,63900.0,30.7938,30.8225,30.7866,30.8153,63900.0
2013-10-28 14:40:00,42.96,42.98,42.94,42.95,124200.0,30.8153,30.8296,30.8009,30.8081,124200.0
2013-10-28 14:45:00,42.95,42.96,42.94,42.94,69300.0,30.8081,30.8153,30.8009,30.8009,69300.0
2013-10-28 14:50:00,42.94,42.99,42.94,42.99,149800.0,30.8009,30.8368,30.8009,30.8368,149800.0
2013-10-28 14:55:00,42.99,42.99,42.97,42.98,77500.0,30.8368,30.8368,30.8225,30.8296,77500.0
2013-10-28 15:00:00,42.98,42.98,42.96,42.98,127400.0,30.8296,30.8296,30.8153,30.8296,127400.0
2013-10-28 15:05:00,42.98,42.98,42.93,42.93,162400.0,30.8296,30.8296,30.7938,30.7938,162400.0
2013-10-28 15:10:00,42.93,42.94,42.92,42.93,68600.0,30.7938,30.8009,30.7866,30.7938,68600.0
2013-10-28 15:15:00,42.92,42.93,42.89,42.89,92000.0,30.7866,30.7938,30.7651,30.7651,92000.0
2013-10-28 15:20:00,42.89,42.9,42.88,42.89,139400.0,30.7651,30.7722,30.7579,30.7651,139400.0
2013-10-28 15:25:00,42.89,42.89,42.86,42.86,115600.0,30.7651,30.7651,30.7436,30.7436,115600.0
2013-10-28 15:30:00,42.86,42.89,42.86,42.86,169800.0,30.7436,30.7651,30.7436,30.7436,169800.0
2013-10-28 15:35:00,42.87,42.87,42.85,42.86,140700.0,30.7507,30.7507,30.7364,30.7436,140700.0
2013-10-28 15:40:00,42.85,42.86,42.76,42.76,367100.0,30.7364,30.7436,30.6718,30.6718,367100.0
2013-10-28 15:45:00,42.76,42.81,42.75,42.79,377700.0,30.6718,30.7077,30.6646,30.6933,377700.0
2013-10-28 15:50:00,42.78,42.83,42.77,42.79,342900.0,30.6862,30.722,30.679,30.6933,342900.0
2013-10-28 15:55:00,42.78,42.9,42.76,42.84,1106300.0,30.6862,30.7722,30.6718,30.7292,1106300.0
2013-10-29 09:30:00,43.06,43.06,42.96,43.0,318200.0,30.887,30.887,30.8153,30.844,318200.0
2013-10-29 09:35:00,43.01,43.04,42.93,42.97,196300.0,30.8511,30.8727,30.7938,30.8225,196300.0
2013-10-29 09:40:00,42.97,42.98,42.88,42.91,198800.0,30.8225,30.8296,30.7579,30.7794,198800.0
2013-10-29 09:45:00,42.9,43.02,42.9,42.98,170000.0,30.7722,30.8583,30.7722,30.8296,170000.0
2013-10-29 09:50:00,42.99,43.03,42.91,42.93,152900.0,30.8368,30.8655,30.7794,30.7938,152900.0
2013-10-29 09:55:00,42.93,42.94,42.87,42.87,139600.0,30.7938,30.8009,30.7507,30.7507,139600.0
2013-10-29 10:00:00,42.87,42.91,42.84,42.91,180700.0,30.7507,30.7794,30.7292,30.7794,180700.0
2013-10-29 10:05:00,42.9,42.9,42.83,42.86,141400.0,30.7722,30.7722,30.722,30.7436,141400.0
2013-10-29 10:10:00,42.87,42.87,42.83,42.85,101300.0,30.7507,30.7507,30.722,30.7364,101300.0
2013-10-29 10:15:00,42.86,42.86,42.82,42.85,84800.0,30.7436,30.7436,30.7149,30.7364,84800.0
2013-10-29 10:20:00,42.85,42.86,42.82,42.83,130600.0,30.7364,30.7436,30.7149,30.722,130600.0
2013-10-29 10:25:00,42.84,42.9,42.83,42.89,96900.0,30.7292,30.7722,30.722,30.7651,96900.0
2013-10-29 10:30:00,42.89,42.93,42.86,42.87,104900.0,30.7651,30.7938,30.7436,30.7507,104900.0
2013-10-29 10:35:00,42.86,42.87,42.83,42.84,153800.0,30.7436,30.7507,30.722,30.7292,153800.0
2013-10-29 10:40:00,42.84,42.84,42.72,42.73,344900.0,30.7292,30.7292,30.6431,30.6503,344900.0
2013-10-29 10:45:00,42.73,42.78,42.7,42.77,303700.0,30.6503,30.6862,30.6288,30.679,303700.0
2013-10-29 10:50:00,42.77,42.79,42.74,42.76,212200.0,30.679,30.6933,30.6575,30.6718,212200.0
2013-10-29 10:55:00,42.75,42.76,42.67,42.7,239100.0,30.6646,30.6718,30.6073,30.6288,239100.0
2013-10-29 11:00:00,42.7,42.76,42.69,42.76,223300.0,30.6288,30.6718,30.6216,30.6718,223300.0
2013-10-29 11:05:00,42.76,42.85,42.74,42.83,255900.0,30.6718,30.7364,30.6575,30.722,255900.0
2013-10-29 11:10:00,42.84,42.86,42.82,42.84,118000.0,30.7292,30.7436,30.7149,30.7292,118000.0
2013-10-29 11:15:00,42.84,42.88,42.83,42.87,107700.0,30.7292,30.7579,30.722,30.7507,107700.0
2013-10-29 11:20:00,42.87,42.91,42.86,42.9,100500.0,30.7507,30.7794,30.7436,30.7722,100500.0
2013-10-29 11:25:00,42.89,42.9,42.85,42.89,200000.0,30.7651,30.7722,30.7364,30.7651,200000.0
2013-10-29 11:30:00,42.88,42.91,42.86,42.89,137800.0,30.7579,30.7794,30.7436,30.7651,137800.0
2013-10-29 11:35:00,42.9,42.91,42.88,42.88,124600.0,30.7722,30.7794,30.7579,30.7579,124600.0
2013-10-29 11:40:00,42.89,42.91,42.88,42.89,145000.0,30.7651,30.7794,30.7579,30.7651,145000.0
2013-10-29 11:45:00,42.89,42.9,42.86,42.9,89900.0,30.7651,30.7722,30.7436,30.7722,89900.0
2013-10-29 11:50:00,42.89,42.94,42.89,42.9,182100.0,30.7651,30.8009,30.7651,30.7722,182100.0
2013-10-29 11:55:00,42.9,42.91,42.84,42.85,167800.0,30.7722,30.7794,30.7292,30.7364,167800.0
2013-10-29 12:00:00,42.85,42.86,42.82,42.84,99300.0,30.7364,30.7436,30.7149,30.7292,99300.0
2013-10-29 12:05:00,42.85,42.86,42.82,42.85,71900.0,30.7364,30.7436,30.7149,30.7364,71900.0
2013-10-29 12:10:00,42.86,42.86,42.83,42.84,33000.0,30.7436,30.7436,30.722,30.7292,33000.0
2013-10-29 12:15:00,42.84,42.9,42.83,42.88,112900.0,30.7292,30.7722,30.722,30.7579,112900.0
2013-10-29 12:20:00,42.88,42.9,42.87,42.89,66000.0,30.7579,30.7722,30.7507,30.7651,66000.0
2013-10-29 12:25:00,42.9,42.95,42.89,42.91,94900.0,30.7722,30.8081,30.7651,30.7794,94900.0
2013-10-29 12:30:00,42.91,42.95,42.9,42.95,41600.0,30.7794,30.8081,30.7722,30.8081,41600.0
2013-10-29 12:35:00,42.94,42.94,42.91,42.91,63900.0,30.8009,30.8009,30.7794,30.7794,63900.0
2013-10-29 12:40:00,42.91,42.93,42.89,42.9,37600.0,30.7794,30.7938,30.7651,30.7722,37600.0
2013-10-29 12:45:00,42.9,42.91,42.89,42.89,30300.0,30.7722,30.7794,30.7651,30.7651,30300.0
2013-10-29 12:50:00,42.9,42.91,42.88,42.9,48100.0,30.7722,30.7794,30.7579,30.7722,48100.0
2013-10-29 12:55:00,42.89,42.91,42.88,42.91,55400.0,30.7651,30.7794,30.7579,30.7794,55400.0
2013-10-29 13:00:00,42.9,42.92,42.9,42.91,42400.0,30.7722,30.7866,30.7722,30.7794,42400.0
2013-10-29 13:05:00,42.91,42.94,42.9,42.92,55800.0,30.7794,30.8009,30.7722,30.7866,55800.0
2013-10-29 13:10:00,42.92,42.93,42.9,42.93,60000.0,30.7866,30.7938,30.7722,30.7938,60000.0
2013-10-29 13:15:00,42.93,42.93,42.9,42.9,59100.0,30.7938,30.7938,30.7722,30.7722,59100.0
2013-10-29 13:20:00,42.91,42.92,42.87,42.88,68900.0,30.7794,30.7866,30.7507,30.7579,68900.0
2013-10-29 13:25:00,42.87,42.88,42.83,42.83,99900.0,30.7507,30.7579,30.722,30.722,99900.0
2013-10-29 13:30:00,42.84,42.86,42.83,42.86,84600.0,30.7292,30.7436,30.722,30.7436,84600.0
2013-10-29 13:35:00,42.86,42.86,42.82,42.84,131200.0,30.7436,30.7436,30.7149,30.7292,131200.0
2013-10-29 13:40:00,42.84,42.84,42.81,42.82,81100.0,30.7292,30.7292,30.7077,30.7149,81100.0
2013-10-29 13:45:00,42.81,42.82,42.77,42.79,114100.0,30.7077,30.7149,30.679,30.6933,114100.0
2013-10-29 13:50:00,42.79,42.8,42.78,42.79,89500.0,30.6933,30.7005,30.6862,30.6933,89500.0
2013-10-29 13:55:00,42.79,42.82,42.79,42.8,96300.0,30.6933,30.7149,30.6933,30.7005,96300.0
2013-10-29 14:00:00,42.8,42.83,42.79,42.82,143200.0,30.7005,30.722,30.6933,30.7149,143200.0
2013-10-29 14:05:00,42.83,42.84,42.81,42.82,71300.0,30.722,30.7292,30.7077,30.7149,71300.0
2013-10-29 14:10:00,42.83,42.83,42.79,42.8,133400.0,30.722,30.722,30.6933,30.7005,133400.0
2013-10-29 14:15:00,42.8,42.82,42.79,42.81,85400.0,30.7005,30.7149,30.6933,30.7077,85400.0
2013-10-29 14:20:00,42.81,42.84,42.81,42.83,115700.0,30.7077,30.7292,30.7077,30.722,115700.0
2013-10-29 14:25:00,42.84,42.85,42.83,42.84,61800.0,30.7292,30.7364,30.722,30.7292,61800.0
2013-10-29 14:30:00,42.84,42.85,42.82,42.82,92300.0,30.7292,30.7364,30.7149,30.7149,92300.0
2013-10-29 14:35:00,42.83,42.84,42.82,42.84,83800.0,30.722,30.7292,30.7149,30.7292,83800.0
2013-10-29 14:40:00,42.84,42.84,42.83,42.84,95700.0,30.7292,30.7292,30.722,30.7292,95700.0
2013-10-29 14:45:00,42.84,42.84,42.82,42.83,111500.0,30.7292,30.7292,30.7149,30.722,111500.0
2013-10-29 14:50:00,42.83,42.84,42.81,42.83,85800.0,30.722,30.7292,30.7077,30.722,85800.0
2013-10-29 14:55:00,42.82,42.83,42.77,42.77,99100.0,30.7149,30.722,30.679,30.679,99100.0
2013-10-29 15:00:00,42.77,42.78,42.76,42.77,97200.0,30.679,30.6862,30.6718,30.679,97200.0
2013-10-29 15:05:00,42.78,42.79,42.75,42.75,251700.0,30.6862,30.6933,30.6646,30.6646,251700.0
2013-10-29 15:10:00,42.75,42.77,42.74,42.77,132600.0,30.6646,30.679,30.6575,30.679,132600.0
2013-10-29 15:15:00,42.77,42.77,42.76,42.77,90300.0,30.679,30.679,30.6718,30.679,90300.0
2013-10-29 15:20:00,42.76,42.77,42.74,42.75,145800.0,30.6718,30.679,30.6575,30.6646,145800.0
2013-10-29 15:25:00,42.76,42.77,42.75,42.76,170700.0,30.6718,30.679,30.6646,30.6718,170700.0
2013-10-29 15:30:00,42.76,42.77,42.73,42.76,138300.0,30.6718,30.679,30.6503,30.6718,138300.0
2013-10-29 15:35:00,42.75,42.79,42.75,42.79,164100.0,30.6646,30.6933,30.6646,30.6933,164100.0
2013-10-29 15:40:00,42.79,42.82,42.78,42.82,198900.0,30.6933,30.7149,30.6862,30.7149,198900.0
2013-10-29 15:45:00,42.82,42.86,42.81,42.85,330700.0,30.7149,30.7436,30.7077,30.7364,330700.0
2013-10-29 15:50:00,42.84,42.92,42.83,42.91,681600.0,30.7292,30.7866,30.722,30.7794,681600.0
2013-10-29 15:55:00,42.91,42.97,42.89,42.97,981200.0,30.7794,30.8225,30.7651,30.8225,981200.0
2013-10-30 09:30:00,43.11,43.17,43.05,43.15,444800.0,30.9229,30.9659,30.8798,30.9516,444800.0
2013-10-30 09:35:00,43.16,43.21,43.1,43.13,283600.0,30.9587,30.9946,30.9157,30.9372,283600.0
2013-10-30 09:40:00,43.12,43.25,43.12,43.25,296600.0,30.9301,31.0233,30.9301,31.0233,296600.0
2013-10-30 09:45:00,43.24,43.29,43.2,43.27,363600.0,31.0161,31.052,30.9874,31.0376,363600.0
2013-10-30 09:50:00,43.28,43.32,43.2,43.2,454700.0,31.0448,31.0735,30.9874,30.9874,454700.0
2013-10-30 09:55:00,43.2,43.26,43.19,43.21,146800.0,30.9874,31.0305,30.9803,30.9946,146800.0
2013-10-30 10:00:00,43.2,43.24,43.16,43.22,208600.0,30.9874,31.0161,30.9587,31.0018,208600.0
2013-10-30 10:05:00,43.22,43.22,43.18,43.21,219200.0,31.0018,31.0018,30.9731,30.9946,219200.0
2013-10-30 10:10:00,43.2,43.24,43.2,43.22,136000.0,30.9874,31.0161,30.9874,31.0018,136000.0
2013-10-30 10:15:00,43.23,43.25,43.22,43.24,115000.0,31.009,31.0233,31.0018,31.0161,115000.0
2013-10-30 10:20:00,43.25,43.32,43.23,43.32,221000.0,31.0233,31.0735,31.009,31.0735,221000.0
2013-10-30 10:25:00,43.32,43.35,43.3,43.35,304400.0,31.0735,31.095,31.0592,31.095,304400.0
2013-10-30 10:30:00,43.34,43.35,43.27,43.27,198800.0,31.0879,31.095,31.0376,31.0376,198800.0
2013-10-30 10:35:00,43.27,43.32,43.27,43.3,214900.0,31.0376,31.0735,31.0376,31.0592,214900.0
2013-10-30 10:40:00,43.3,43.33,43.29,43.32,158900.0,31.0592,31.0807,31.052,31.0735,158900.0
2013-10-30 10:45:00,43.33,43.35,43.3,43.31,138800.0,31.0807,31.095,31.0592,31.0663,138800.0
2013-10-30 10:50:00,43.3,43.35,43.3,43.34,120400.0,31.0592,31.095,31.0592,31.0879,120400.0
2013-10-30 10:55:00,43.33,43.33,43.3,43.31,163700.0,31.0807,31.0807,31.0592,31.0663,163700.0
2013-10-30 11:00:00,43.32,43.34,43.31,43.33,168700.0,31.0735,31.0879,31.0663,31.0807,168700.0
2013-10-30 11:05:00,43.34,43.34,43.31,43.33,95200.0,31.0879,31.0879,31.0663,31.0807,95200.0
2013-10-30 11:10:00,43.33,43.33,43.32,43.32,65600.0,31.0807,31.0807,31.0735,31.0735,65600.0
2013-10-30 11:15:00,43.32,43.33,43.27,43.27,173300.0,31.0735,31.0807,31.0376,31.0376,173300.0
2013-10-30 11:20:00,43.28,43.29,43.22,43.23,246700.0,31.0448,31.052,31.0018,31.009,246700.0
2013-10-30 11:25:00,43.23,43.23,43.17,43.17,93500.0,31.009,31.009,30.9659,30.9659,93500.0
2013-10-30 11:30:00,43.17,43.17,43.12,43.15,422800.0,30.9659,30.9659,30.9301,30.9516,422800.0
2013-10-30 11:35:00,43.15,43.22,43.14,43.18,196700.0,30.9516,31.0018,30.9444,30.9731,196700.0
2013-10-30 11:40:00,43.18,43.18,43.16,43.16,226000.0,30.9731,30.9731,30.9587,30.9587,226000.0
2013-10-30 11:45:00,43.17,43.18,43.14,43.18,126400.0,30.9659,30.9731,30.9444,30.9731,126400.0
2013-10-30 11:50:00,43.18,43.18,43.15,43.15,91000.0,30.9731,30.9731,30.9516,30.9516,91000.0
2013-10-30 11:55:00,43.16,43.16,43.13,43.13,214100.0,30.9587,30.9587,30.9372,30.9372,214100.0
2013-10-30 12:00:00,43.13,43.15,43.12,43.14,109500.0,30.9372,30.9516,30.9301,30.9444,109500.0
2013-10-30 12:05:00,43.15,43.19,43.14,43.18,66200.0,30.9516,30.9803,30.9444,30.9731,66200.0
2013-10-30 12:10:00,43.18,43.18,43.16,43.17,53400.0,30.9731,30.9731,30.9587,30.9659,53400.0
2013-10-30 12:15:00,43.16,43.19,43.16,43.18,62000.0,30.9587,30.9803,30.9587,30.9731,62000.0
2013-10-30 12:20:00,43.18,43.19,43.14,43.15,146800.0,30.9731,30.9803,30.9444,30.9516,146800.0
2013-10-30 12:25:00,43.16,43.17,43.15,43.15,105600.0,30.9587,30.9659,30.9516,30.9516,105600.0
2013-10-30 12:30:00,43.15,43.18,43.15,43.18,45900.0,30.9516,30.9731,30.9516,30.9731,45900.0
2013-10-30 12:35:00,43.17,43.18,43.16,43.16,56100.0,30.9659,30.9731,30.9587,30.9587,56100.0
2013-10-30 12:40:00,43.16,43.19,43.16,43.17,77900.0,30.9587,30.9803,30.9587,30.9659,77900.0
2013-10-30 12:45:00,43.17,43.2,43.17,43.19,66900.0,30.9659,30.9874,30.9659,30.9803,66900.0
2013-10-30 12:50:00,43.19,43.2,43.19,43.19,52600.0,30.9803,30.9874,30.9803,30.9803,52600.0
2013-10-30 12:55:00,43.2,43.2,43.19,43.2,22600.0,30.9874,30.9874,30.9803,30.9874,22600.0
2013-10-30 13:00:00,43.2,43.22,43.19,43.19,105900.0,30.9874,31.0018,30.9803,30.9803,105900.0
2013-10-30 13:05:00,43.19,43.21,43.19,43.21,39600.0,30.9803,30.9946,30.9803,30.9946,39600.0
2013-10-30 13:10:00,43.2,43.21,43.19,43.2,54300.0,30.9874,30.9946,30.9803,30.9874,54300.0
2013-10-30 13:15:00,43.2,43.21,43.2,43.21,47300.0,30.9874,30.9946,30.9874,30.9946,47300.0
2013-10-30 13:20:00,43.21,43.21,43.19,43.21,111000.0,30.9946,30.9946,30.9803,30.9946,111000.0
2013-10-30 13:25:00,43.21,43.24,43.2,43.2,168400.0,30.9946,31.0161,30.9874,30.9874,168400.0
2013-10-30 13:30:00,43.21,43.21,43.18,43.19,108200.0,30.9946,30.9946,30.9731,30.9803,108200.0
2013-10-30 13:35:00,43.18,43.22,43.18,43.22,53800.0,30.9731,31.0018,30.9731,31.0018,53800.0
2013-10-30 13:40:00,43.22,43.22,43.21,43.22,74400.0,31.0018,31.0018,30.9946,31.0018,74400.0
2013-10-30 13:45:00,43.22,43.22,43.2,43.21,121900.0,31.0018,31.0018,30.9874,30.9946,121900.0
2013-10-30 13:50:00,43.21,43.24,43.2,43.23,125200.0,30.9946,31.0161,30.9874,31.009,125200.0
2013-10-30 13:55:00,43.24,43.25,43.21,43.23,155400.0,31.0161,31.0233,30.9946,31.009,155400.0
2013-10-30 14:00:00,43.22,43.33,43.18,43.29,427700.0,31.0018,31.0807,30.9731,31.052,427700.0
2013-10-30 14:05:00,43.29,43.4,43.21,43.26,431200.0,31.052,31.1309,30.9946,31.0305,431200.0
2013-10-30 14:10:00,43.27,43.34,43.25,43.29,258000.0,31.0376,31.0879,31.0233,31.052,258000.0
2013-10-30 14:15:00,43.29,43.3,43.1,43.14,513700.0,31.052,31.0592,30.9157,30.9444,513700.0
2013-10-30 14:20:00,43.14,43.22,43.1,43.11,383200.0,30.9444,31.0018,30.9157,30.9229,383200.0
2013-10-30 14:25:00,43.1,43.12,43.07,43.1,214500.0,30.9157,30.9301,30.8942,30.9157,214500.0
2013-10-30 14:30:00,43.1,43.17,43.07,43.12,241100.0,30.9157,30.9659,30.8942,30.9301,241100.0
2013-10-30 14:35:00,43.11,43.13,43.08,43.09,94500.0,30.9229,30.9372,30.9014,30.9085,94500.0
2013-10-30 14:40:00,43.1,43.16,43.05,43.05,167600.0,30.9157,30.9587,30.8798,30.8798,167600.0
2013-10-30 14:45:00,43.05,43.11,43.05,43.11,108900.0,30.8798,30.9229,30.8798,30.9229,108900.0
2013-10-30 14:50:00,43.11,43.11,43.02,43.07,150300.0,30.9229,30.9229,30.8583,30.8942,150300.0
2013-10-30 14:55:00,43.07,43.15,43.06,43.12,126300.0,30.8942,30.9516,30.887,30.9301,126300.0
2013-10-30 15:00:00,43.11,43.15,43.1,43.15,85700.0,30.9229,30.9516,30.9157,30.9516,85700.0
2013-10-30 15:05:00,43.15,43.2,43.12,43.13,160800.0,30.9516,30.9874,30.9301,30.9372,160800.0
2013-10-30 15:10:00,43.12,43.13,43.08,43.1,113400.0,30.9301,30.9372,30.9014,30.9157,113400.0
2013-10-30 15:15:00,43.09,43.13,43.09,43.11,98700.0,30.9085,30.9372,30.9085,30.9229,98700.0
2013-10-30 15:20:00,43.11,43.16,43.11,43.14,174800.0,30.9229,30.9587,30.9229,30.9444,174800.0
2013-10-30 15:25:00,43.14,43.18,43.12,43.16,252800.0,30.9444,30.9731,30.9301,30.9587,252800.0
2013-10-30 15:30:00,43.16,43.18,43.13,43.18,138700.0,30.9587,30.9731,30.9372,30.9731,138700.0
2013-10-30 15:35:00,43.18,43.19,43.15,43.19,175600.0,30.9731,30.9803,30.9516,30.9803,175600.0
2013-10-30 15:40:00,43.18,43.2,43.12,43.15,226900.0,30.9731,30.9874,30.9301,30.9516,226900.0
2013-10-30 15:45:00,43.15,43.18,43.14,43.16,388300.0,30.9516,30.9731,30.9444,30.9587,388300.0
2013-10-30 15:50:00,43.15,43.18,43.15,43.15,434300.0,30.9516,30.9731,30.9516,30.9516,434300.0
2013-10-30 15:55:00,43.15,43.19,43.08,43.11,750200.0,30.9516,30.9803,30.9014,30.9229,750200.0
2013-10-31 09:30:00,43.04,43.1,42.98,43.06,376600.0,30.8727,30.9157,30.8296,30.887,376600.0
2013-10-31 09:35:00,43.05,43.12,43.01,43.11,156300.0,30.8798,30.9301,30.8511,30.9229,156300.0
2013-10-31 09:40:00,43.11,43.15,43.04,43.13,203300.0,30.9229,30.9516,30.8727,30.9372,203300.0
2013-10-31 09:45:00,43.13,43.23,43.05,43.19,249000.0,30.9372,31.009,30.8798,30.9803,249000.0
2013-10-31 09:50:00,43.19,43.23,43.16,43.18,265300.0,30.9803,31.009,30.9587,30.9731,265300.0
2013-10-31 09:55:00,43.18,43.18,43.13,43.16,321200.0,30.9731,30.9731,30.9372,30.9587,321200.0
2013-10-31 10:00:00,43.16,43.19,43.15,43.18,214800.0,30.9587,30.9803,30.9516,30.9731,214800.0
2013-10-31 10:05:00,43.18,43.19,43.1,43.11,155500.0,30.9731,30.9803,30.9157,30.9229,155500.0
2013-10-31 10:10:00,43.11,43.14,43.1,43.14,140200.0,30.9229,30.9444,30.9157,30.9444,140200.0
2013-10-31 10:15:00,43.13,43.14,43.05,43.06,185700.0,30.9372,30.9444,30.8798,30.887,185700.0
2013-10-31 10:20:00,43.06,43.08,43.03,43.04,142100.0,30.887,30.9014,30.8655,30.8727,142100.0
2013-10-31 10:25:00,43.05,43.1,43.05,43.09,109100.0,30.8798,30.9157,30.8798,30.9085,109100.0
2013-10-31 10:30:00,43.09,43.11,43.07,43.08,130500.0,30.9085,30.9229,30.8942,30.9014,130500.0
2013-10-31 10:35:00,43.08,43.09,43.0,43.02,196700.0,30.9014,30.9085,30.844,30.8583,196700.0
2013-10-31 10:40:00,43.02,43.05,43.0,43.05,127800.0,30.8583,30.8798,30.844,30.8798,127800.0
2013-10-31 10:45:00,43.04,43.07,43.02,43.02,105700.0,30.8727,30.8942,30.8583,30.8583,105700.0
2013-10-31 10:50:00,43.02,43.04,43.0,43.0,185700.0,30.8583,30.8727,30.844,30.844,185700.0
2013-10-31 10:55:00,43.0,43.01,42.97,42.98,126500.0,30.844,30.8511,30.8225,30.8296,126500.0
2013-10-31 11:00:00,42.99,43.01,42.93,42.93,153000.0,30.8368,30.8511,30.7938,30.7938,153000.0
2013-10-31 11:05:00,42.93,42.93,42.86,42.93,191000.0,30.7938,30.7938,30.7436,30.7938,191000.0
2013-10-31 11:10:00,42.93,42.96,42.93,42.95,119000.0,30.7938,30.8153,30.7938,30.8081,119000.0
2013-10-31 11:15:00,42.94,42.95,42.84,42.89,172000.0,30.8009,30.8081,30.7292,30.7651,172000.0
2013-10-31 11:20:00,42.89,42.92,42.86,42.92,113300.0,30.7651,30.7866,30.7436,30.7866,113300.0
2013-10-31 11:25:00,42.92,43.01,42.9,42.98,176900.0,30.7866,30.8511,30.7722,30.8296,176900.0
2013-10-31 11:30:00,42.99,43.0,42.97,42.98,64200.0,30.8368,30.844,30.8225,30.8296,64200.0
2013-10-31 11:35:00,42.98,43.03,42.98,43.02,101700.0,30.8296,30.8655,30.8296,30.8583,101700.0
2013-10-31 11:40:00,43.02,43.03,42.96,42.97,160900.0,30.8583,30.8655,30.8153,30.8225,160900.0
2013-10-31 11:45:00,42.97,43.01,42.95,43.01,138600.0,30.8225,30.8511,30.8081,30.8511,138600.0
2013-10-31 11:50:00,43.0,43.01,42.99,43.0,158000.0,30.844,30.8511,30.8368,30.844,158000.0
2013-10-31 11:55:00,42.99,43.0,42.96,42.99,148800.0,30.8368,30.844,30.8153,30.8368,148800.0
2013-10-31 12:00:00,42.98,43.03,42.98,43.03,121400.0,30.8296,30.8655,30.8296,30.8655,121400.0
2013-10-31 12:05:00,43.02,43.07,43.02,43.04,156000.0,30.8583,30.8942,30.8583,30.8727,156000.0
2013-10-31 12:10:00,43.03,43.05,43.0,43.02,102100.0,30.8655,30.8798,30.844,30.8583,102100.0
2013-10-31 12:15:00,43.02,43.02,43.0,43.02,89000.0,30.8583,30.8583,30.844,30.8583,89000.0
2013-10-31 12:20:00,43.02,43.02,42.98,42.99,93800.0,30.8583,30.8583,30.8296,30.8368,93800.0
2013-10-31 12:25:00,43.0,43.0,42.96,42.98,71100.0,30.844,30.844,30.8153,30.8296,71100.0
2013-10-31 12:30:00,42.97,43.0,42.97,42.97,77100.0,30.8225,30.844,30.8225,30.8225,77100.0
2013-10-31 12:35:00,42.98,43.01,42.98,43.0,57500.0,30.8296,30.8511,30.8296,30.844,57500.0
2013-10-31 12:40:00,43.01,43.01,43.0,43.01,34000.0,30.8511,30.8511,30.844,30.8511,34000.0
2013-10-31 12:45:00,43.01,43.02,42.98,43.0,146200.0,30.8511,30.8583,30.8296,30.844,146200.0
2013-10-31 12:50:00,43.0,43.01,42.98,43.0,72300.0,30.844,30.8511,30.8296,30.844,72300.0
2013-10-31 12:55:00,42.99,43.0,42.96,42.97,103100.0,30.8368,30.844,30.8153,30.8225,103100.0
2013-10-31 13:00:00,42.98,43.02,42.98,43.02,195800.0,30.8296,30.8583,30.8296,30.8583,195800.0
2013-10-31 13:05:00,43.01,43.03,42.99,43.0,71300.0,30.8511,30.8655,30.8368,30.844,71300.0
2013-10-31 13:10:00,42.99,43.0,42.98,42.99,40300.0,30.8368,30.844,30.8296,30.8368,40300.0
2013-10-31 13:15:00,42.98,42.99,42.96,42.96,40900.0,30.8296,30.8368,30.8153,30.8153,40900.0
2013-10-31 13:20:00,42.96,42.97,42.91,42.92,114800.0,30.8153,30.8225,30.7794,30.7866,114800.0
2013-10-31 13:25:00,42.93,42.96,42.92,42.95,124600.0,30.7938,30.8153,30.7866,30.8081,124600.0
2013-10-31 13:30:00,42.95,42.96,42.93,42.93,79700.0,30.8081,30.8153,30.7938,30.7938,79700.0
2013-10-31 13:35:00,42.94,42.94,42.92,42.92,52600.0,30.8009,30.8009,30.7866,30.7866,52600.0
2013-10-31 13:40:00,42.93,42.93,42.92,42.93,22500.0,30.7938,30.7938,30.7866,30.7938,22500.0
2013-10-31 13:45:00,42.92,42.93,42.88,42.91,190200.0,30.7866,30.7938,30.7579,30.7794,190200.0
2013-10-31 13:50:00,42.91,42.91,42.86,42.86,53000.0,30.7794,30.7794,30.7436,30.7436,53000.0
2013-10-31 13:55:00,42.86,42.92,42.85,42.9,62900.0,30.7436,30.7866,30.7364,30.7722,62900.0
2013-10-31 14:00:00,42.9,42.97,42.9,42.96,140700.0,30.7722,30.8225,30.7722,30.8153,140700.0
2013-10-31 14:05:00,42.97,42.97,42.89,42.93,152800.0,30.8225,30.8225,30.7651,30.7938,152800.0
2013-10-31 14:10:00,42.93,42.97,42.93,42.95,64900.0,30.7938,30.8225,30.7938,30.8081,64900.0
2013-10-31 14:15:00,42.95,43.02,42.95,43.01,175800.0,30.8081,30.8583,30.8081,30.8511,175800.0
2013-10-31 14:20:00,43.01,43.02,42.95,42.96,102300.0,30.8511,30.8583,30.8081,30.8153,102300.0
2013-10-31 14:25:00,42.96,42.98,42.94,42.94,88700.0,30.8153,30.8296,30.8009,30.8009,88700.0
2013-10-31 14:30:00,42.94,42.99,42.94,42.96,210300.0,30.8009,30.8368,30.8009,30.8153,210300.0
2013-10-31 14:35:00,42.96,43.0,42.95,43.0,121800.0,30.8153,30.844,30.8081,30.844,121800.0
2013-10-31 14:40:00,42.99,43.0,42.97,42.97,46800.0,30.8368,30.844,30.8225,30.8225,46800.0
2013-10-31 14:45:00,42.97,42.98,42.94,42.95,95000.0,30.8225,30.8296,30.8009,30.8081,95000.0
2013-10-31 14:50:00,42.95,42.96,42.92,42.92,89900.0,30.8081,30.8153,30.7866,30.7866,89900.0
2013-10-31 14:55:00,42.93,42.94,42.91,42.91,107500.0,30.7938,30.8009,30.7794,30.7794,107500.0
2013-10-31 15:00:00,42.91,42.96,42.88,42.96,206200.0,30.7794,30.8153,30.7579,30.8153,206200.0
2013-10-31 15:05:00,42.96,42.96,42.9,42.94,181200.0,30.8153,30.8153,30.7722,30.8009,181200.0
2013-10-31 15:10:00,42.94,42.96,42.93,42.96,102600.0,30.8009,30.8153,30.7938,30.8153,102600.0
2013-10-31 15:15:00,42.96,42.96,42.91,42.91,107700.0,30.8153,30.8153,30.7794,30.7794,107700.0
2013-10-31 15:20:00,42.91,42.96,42.91,42.95,159000.0,30.7794,30.8153,30.7794,30.8081,159000.0
2013-10-31 15:25:00,42.96,42.96,42.91,42.91,123200.0,30.8153,30.8153,30.7794,30.7794,123200.0
2013-10-31 15:30:00,42.91,42.93,42.88,42.9,272300.0,30.7794,30.7938,30.7579,30.7722,272300.0
2013-10-31 15:35:00,42.9,42.91,42.87,42.87,188800.0,30.7722,30.7794,30.7507,30.7507,188800.0
2013-10-31 15:40:00,42.87,42.89,42.83,42.88,283300.0,30.7507,30.7651,30.722,30.7579,283300.0
2013-10-31 15:45:00,42.89,42.91,42.86,42.91,609100.0,30.7651,30.7794,30.7436,30.7794,609100.0
2013-10-31 15:50:00,42.9,42.91,42.83,42.87,842500.0,30.7722,30.7794,30.722,30.7507,842500.0
2013-10-31 15:55:00,42.88,42.88,42.68,42.7,1893200.0,30.7579,30.7579,30.6144,30.6288,1893200.0
2013-11-01 09:30:00,42.72,42.83,42.71,42.76,301500.0,30.6431,30.722,30.636,30.6718,301500.0
2013-11-01 09:35:00,42.76,42.78,42.72,42.74,137100.0,30.6718,30.6862,30.6431,30.6575,137100.0
2013-11-01 09:40:00,42.73,42.78,42.72,42.76,112000.0,30.6503,30.6862,30.6431,30.6718,112000.0
2013-11-01 09:45:00,42.76,42.8,42.74,42.78,204200.0,30.6718,30.7005,30.6575,30.6862,204200.0
2013-11-01 09:50:00,42.79,42.87,42.78,42.87,209200.0,30.6933,30.7507,30.6862,30.7507,209200.0
2013-11-01 09:55:00,42.87,42.9,42.75,42.76,272000.0,30.7507,30.7722,30.6646,30.6718,272000.0
2013-11-01 10:00:00,42.76,42.85,42.71,42.83,245100.0,30.6718,30.7364,30.636,30.722,245100.0
2013-11-01 10:05:00,42.83,42.87,42.8,42.86,229000.0,30.722,30.7507,30.7005,30.7436,229000.0
2013-11-01 10:10:00,42.86,42.94,42.84,42.91,417300.0,30.7436,30.8009,30.7292,30.7794,417300.0
2013-11-01 10:15:00,42.9,42.95,42.89,42.94,383700.0,30.7722,30.8081,30.7651,30.8009,383700.0
2013-11-01 10:20:00,42.94,43.04,42.92,43.02,283400.0,30.8009,30.8727,30.7866,30.8583,283400.0
2013-11-01 10:25:00,43.03,43.03,42.95,42.95,253000.0,30.8655,30.8655,30.8081,30.8081,253000.0
2013-11-01 10:30:00,42.95,43.0,42.94,42.94,120000.0,30.8081,30.844,30.8009,30.8009,120000.0
2013-11-01 10:35:00,42.94,43.0,42.92,42.94,185400.0,30.8009,30.844,30.7866,30.8009,185400.0
2013-11-01 10:40:00,42.94,42.96,42.89,42.92,230900.0,30.8009,30.8153,30.7651,30.7866,230900.0
2013-11-01 10:45:00,42.92,42.93,42.87,42.9,126400.0,30.7866,30.7938,30.7507,30.7722,126400.0
2013-11-01 10:50:00,42.9,42.91,42.87,42.9,189400.0,30.7722,30.7794,30.7507,30.7722,189400.0
2013-11-01 10:55:00,42.9,42.94,42.89,42.91,96200.0,30.7722,30.8009,30.7651,30.7794,96200.0
2013-11-01 11:00:00,42.91,42.91,42.82,42.84,82200.0,30.7794,30.7794,30.7149,30.7292,82200.0
2013-11-01 11:05:00,42.84,42.85,42.8,42.81,129500.0,30.7292,30.7364,30.7005,30.7077,129500.0
2013-11-01 11:10:00,42.8,42.85,42.79,42.83,265300.0,30.7005,30.7364,30.6933,30.722,265300.0
2013-11-01 11:15:00,42.83,42.83,42.76,42.8,285200.0,30.722,30.722,30.6718,30.7005,285200.0
2013-11-01 11:20:00,42.8,42.84,42.79,42.83,144800.0,30.7005,30.7292,30.6933,30.722,144800.0
2013-11-01 11:25:00,42.83,42.83,42.79,42.79,149000.0,30.722,30.722,30.6933,30.6933,149000.0
2013-11-01 11:30:00,42.8,42.81,42.78,42.79,150300.0,30.7005,30.7077,30.6862,30.6933,150300.0
2013-11-01 11:35:00,42.79,42.8,42.67,42.67,232300.0,30.6933,30.7005,30.6073,30.6073,232300.0
2013-11-01 11:40:00,42.68,42.71,42.66,42.71,111800.0,30.6144,30.636,30.6001,30.636,111800.0
2013-11-01 11:45:00,42.71,42.72,42.68,42.72,76500.0,30.636,30.6431,30.6144,30.6431,76500.0
2013-11-01 11:50:00,42.72,42.72,42.67,42.7,199900.0,30.6431,30.6431,30.6073,30.6288,199900.0
2013-11-01 11:55:00,42.7,42.72,42.68,42.69,330000.0,30.6288,30.6431,30.6144,30.6216,330000.0
2013-11-01 12:00:00,42.69,42.72,42.69,42.72,139500.0,30.6216,30.6431,30.6216,30.6431,139500.0
2013-11-01 12:05:00,42.72,42.72,42.69,42.71,73800.0,30.6431,30.6431,30.6216,30.636,73800.0
2013-11-01 12:10:00,42.71,42.72,42.66,42.66,116500.0,30.636,30.6431,30.6001,30.6001,116500.0
2013-11-01 12:15:00,42.66,42.69,42.65,42.66,82700.0,30.6001,30.6216,30.5929,30.6001,82700.0
2013-11-01 12:20:00,42.65,42.66,42.62,42.64,118600.0,30.5929,30.6001,30.5714,30.5857,118600.0
2013-11-01 12:25:00,42.65,42.69,42.64,42.68,97000.0,30.5929,30.6216,30.5857,30.6144,97000.0
2013-11-01 12:30:00,42.67,42.68,42.66,42.66,90800.0,30.6073,30.6144,30.6001,30.6001,90800.0
2013-11-01 12:35:00,42.67,42.71,42.66,42.7,113800.0,30.6073,30.636,30.6001,30.6288,113800.0
2013-11-01 12:40:00,42.7,42.73,42.69,42.73,92000.0,30.6288,30.6503,30.6216,30.6503,92000.0
2013-11-01 12:45:00,42.73,42.74,42.7,42.71,126300.0,30.6503,30.6575,30.6288,30.636,126300.0
2013-11-01 12:50:00,42.71,42.71,42.68,42.69,45000.0,30.636,30.636,30.6144,30.6216,45000.0
2013-11-01 12:55:00,42.69,42.69,42.66,42.66,68100.0,30.6216,30.6216,30.6001,30.6001,68100.0
2013-11-01 13:00:00,42.66,42.67,42.62,42.63,95100.0,30.6001,30.6073,30.5714,30.5786,95100.0
2013-11-01 13:05:00,42.62,42.63,42.6,42.61,97700.0,30.5714,30.5786,30.5571,30.5642,97700.0
2013-11-01 13:10:00,42.61,42.62,42.6,42.6,54900.0,30.5642,30.5714,30.5571,30.5571,54900.0
2013-11-01 13:15:00,42.6,42.62,42.6,42.61,87200.0,30.5571,30.5714,30.5571,30.5642,87200.0
2013-11-01 13:20:00,42.6,42.61,42.58,42.61,172100.0,30.5571,30.5642,30.5427,30.5642,172100.0
2013-11-01 13:25:00,42.61,42.67,42.6,42.67,141900.0,30.5642,30.6073,30.5571,30.6073,141900.0
2013-11-01 13:30:00,42.67,42.68,42.63,42.64,158000.0,30.6073,30.6144,30.5786,30.5857,158000.0
2013-11-01 13:35:00,42.64,42.71,42.64,42.7,134400.0,30.5857,30.636,30.5857,30.6288,134400.0
2013-11-01 13:40:00,42.69,42.73,42.69,42.72,96400.0,30.6216,30.6503,30.6216,30.6431,96400.0
2013-11-01 13:45:00,42.71,42.76,42.7,42.75,106300.0,30.636,30.6718,30.6288,30.6646,106300.0
2013-11-01 13:50:00,42.76,42.76,42.71,42.72,103000.0,30.6718,30.6718,30.636,30.6431,103000.0
2013-11-01 13:55:00,42.73,42.75,42.7,42.71,112500.0,30.6503,30.6646,30.6288,30.636,112500.0
2013-11-01 14:00:00,42.71,42.75,42.71,42.73,76800.0,30.636,30.6646,30.636,30.6503,76800.0
2013-11-01 14:05:00,42.73,42.74,42.71,42.73,39700.0,30.6503,30.6575,30.636,30.6503,39700.0
2013-11-01 14:10:00,42.72,42.73,42.69,42.71,113000.0,30.6431,30.6503,30.6216,30.636,113000.0
2013-11-01 14:15:00,42.72,42.74,42.71,42.72,53500.0,30.6431,30.6575,30.636,30.6431,53500.0
2013-11-01 14:20:00,42.72,42.73,42.69,42.7,58100.0,30.6431,30.6503,30.6216,30.6288,58100.0
2013-11-01 14:25:00,42.71,42.71,42.67,42.7,65800.0,30.636,30.636,30.6073,30.6288,65800.0
2013-11-01 14:30:00,42.7,42.7,42.64,42.66,126800.0,30.6288,30.6288,30.5857,30.6001,126800.0
2013-11-01 14:35:00,42.66,42.7,42.66,42.66,122100.0,30.6001,30.6288,30.6001,30.6001,122100.0
2013-11-01 14:40:00,42.66,42.69,42.65,42.68,80800.0,30.6001,30.6216,30.5929,30.6144,80800.0
2013-11-01 14:45:00,42.68,42.7,42.66,42.67,81700.0,30.6144,30.6288,30.6001,30.6073,81700.0
2013-11-01 14:50:00,42.66,42.68,42.63,42.66,124800.0,30.6001,30.6144,30.5786,30.6001,124800.0
2013-11-01 14:55:00,42.65,42.7,42.65,42.68,226100.0,30.5929,30.6288,30.5929,30.6144,226100.0
2013-11-01 15:00:00,42.68,42.7,42.66,42.68,146900.0,30.6144,30.6288,30.6001,30.6144,146900.0
2013-11-01 15:05:00,42.68,42.69,42.64,42.65,117200.0,30.6144,30.6216,30.5857,30.5929,117200.0
2013-11-01 15:10:00,42.66,42.72,42.65,42.71,170300.0,30.6001,30.6431,30.5929,30.636,170300.0
2013-11-01 15:15:00,42.71,42.72,42.69,42.7,147300.0,30.636,30.6431,30.6216,30.6288,147300.0
2013-11-01 15:20:00,42.7,42.71,42.68,42.71,158000.0,30.6288,30.636,30.6144,30.636,158000.0
2013-11-01 15:25:00,42.7,42.73,42.7,42.71,110300.0,30.6288,30.6503,30.6288,30.636,110300.0
2013-11-01 15:30:00,42.71,42.72,42.68,42.71,198500.0,30.636,30.6431,30.6144,30.636,198500.0
2013-11-01 15:35:00,42.72,42.74,42.69,42.7,263600.0,30.6431,30.6575,30.6216,30.6288,263600.0
2013-11-01 15:40:00,42.7,42.74,42.7,42.73,160500.0,30.6288,30.6575,30.6288,30.6503,160500.0
2013-11-01 15:45:00,42.74,42.78,42.72,42.73,393100.0,30.6575,30.6862,30.6431,30.6503,393100.0
2013-11-01 15:50:00,42.72,42.8,42.72,42.8,308500.0,30.6431,30.7005,30.6431,30.7005,308500.0
2013-11-01 15:55:00,42.79,42.8,42.68,42.7,1044100.0,30.6933,30.7005,30.6144,30.6288,1044100.0
2013-11-04 09:30:00,42.76,42.84,42.68,42.8,328500.0,30.6718,30.7292,30.6144,30.7005,328500.0
2013-11-04 09:35:00,42.79,42.8,42.65,42.67,187000.0,30.6933,30.7005,30.5929,30.6073,187000.0
2013-11-04 09:40:00,42.67,42.7,42.64,42.64,153500.0,30.6073,30.6288,30.5857,30.5857,153500.0
2013-11-04 09:45:00,42.65,42.65,42.6,42.65,238500.0,30.5929,30.5929,30.5571,30.5929,238500.0
2013-11-04 09:50:00,42.65,42.69,42.64,42.66,117000.0,30.5929,30.6216,30.5857,30.6001,117000.0
2013-11-04 09:55:00,42.66,42.67,42.6,42.62,222000.0,30.6001,30.6073,30.5571,30.5714,222000.0
2013-11-04 10:00:00,42.61,42.62,42.58,42.61,157200.0,30.5642,30.5714,30.5427,30.5642,157200.0
2013-11-04 10:05:00,42.61,42.61,42.57,42.57,109200.0,30.5642,30.5642,30.5355,30.5355,109200.0
2013-11-04 10:10:00,42.58,42.59,42.53,42.59,245400.0,30.5427,30.5499,30.5068,30.5499,245400.0
2013-11-04 10:15:00,42.58,42.6,42.55,42.56,207200.0,30.5427,30.5571,30.5212,30.5284,207200.0
2013-11-04 10:20:00,42.57,42.59,42.56,42.56,110200.0,30.5355,30.5499,30.5284,30.5284,110200.0
2013-11-04 10:25:00,42.56,42.62,42.55,42.62,114900.0,30.5284,30.5714,30.5212,30.5714,114900.0
2013-11-04 10:30:00,42.62,42.68,42.61,42.68,105800.0,30.5714,30.6144,30.5642,30.6144,105800.0
2013-11-04 10:35:00,42.68,42.73,42.67,42.68,237000.0,30.6144,30.6503,30.6073,30.6144,237000.0
2013-11-04 10:40:00,42.68,42.73,42.66,42.73,98100.0,30.6144,30.6503,30.6001,30.6503,98100.0
2013-11-04 10:45:00,42.73,42.73,42.66,42.67,234900.0,30.6503,30.6503,30.6001,30.6073,234900.0
2013-11-04 10:50:00,42.68,42.7,42.65,42.66,160600.0,30.6144,30.6288,30.5929,30.6001,160600.0
2013-11-04 10:55:00,42.66,42.67,42.64,42.66,84200.0,30.6001,30.6073,30.5857,30.6001,84200.0
2013-11-04 11:00:00,42.65,42.67,42.61,42.63,175000.0,30.5929,30.6073,30.5642,30.5786,175000.0
2013-11-04 11:05:00,42.63,42.63,42.58,42.59,151600.0,30.5786,30.5786,30.5427,30.5499,151600.0
2013-11-04 11:10:00,42.6,42.61,42.58,42.6,82600.0,30.5571,30.5642,30.5427,30.5571,82600.0
2013-11-04 11:15:00,42.6,42.62,42.58,42.62,97900.0,30.5571,30.5714,30.5427,30.5714,97900.0
2013-11-04 11:20:00,42.62,42.62,42.58,42.59,92000.0,30.5714,30.5714,30.5427,30.5499,92000.0
2013-11-04 11:25:00,42.58,42.63,42.58,42.6,126200.0,30.5427,30.5786,30.5427,30.5571,126200.0
2013-11-04 11:30:00,42.6,42.61,42.57,42.58,155700.0,30.5571,30.5642,30.5355,30.5427,155700.0
2013-11-04 11:35:00,42.57,42.59,42.56,42.56,91300.0,30.5355,30.5499,30.5284,30.5284,91300.0
2013-11-04 11:40:00,42.56,42.62,42.56,42.62,174800.0,30.5284,30.5714,30.5284,30.5714,174800.0
2013-11-04 11:45:00,42.62,42.62,42.57,42.6,154500.0,30.5714,30.5714,30.5355,30.5571,154500.0
2013-11-04 11:50:00,42.59,42.6,42.58,42.6,99800.0,30.5499,30.5571,30.5427,30.5571,99800.0
2013-11-04 11:55:00,42.6,42.61,42.59,42.61,52400.0,30.5571,30.5642,30.5499,30.5642,52400.0
2013-11-04 12:00:00,42.61,42.61,42.59,42.6,101200.0,30.5642,30.5642,30.5499,30.5571,101200.0
2013-11-04 12:05:00,42.59,42.61,42.59,42.61,62100.0,30.5499,30.5642,30.5499,30.5642,62100.0
2013-11-04 12:10:00,42.61,42.62,42.59,42.59,115400.0,30.5642,30.5714,30.5499,30.5499,115400.0
2013-11-04 12:15:00,42.59,42.61,42.58,42.6,105400.0,30.5499,30.5642,30.5427,30.5571,105400.0
2013-11-04 12:20:00,42.6,42.6,42.59,42.6,35700.0,30.5571,30.5571,30.5499,30.5571,35700.0
2013-11-04 12:25:00,42.6,42.61,42.59,42.59,56400.0,30.5571,30.5642,30.5499,30.5499,56400.0
2013-11-04 12:30:00,42.6,42.62,42.59,42.61,33700.0,30.5571,30.5714,30.5499,30.5642,33700.0
2013-11-04 12:35:00,42.61,42.62,42.59,42.6,62300.0,30.5642,30.5714,30.5499,30.5571,62300.0
2013-11-04 12:40:00,42.61,42.62,42.6,42.62,39900.0,30.5642,30.5714,30.5571,30.5714,39900.0
2013-11-04 12:45:00,42.62,42.62,42.6,42.62,44500.0,30.5714,30.5714,30.5571,30.5714,44500.0
2013-11-04 12:50:00,42.61,42.63,42.6,42.6,48900.0,30.5642,30.5786,30.5571,30.5571,48900.0
2013-11-04 12:55:00,42.61,42.62,42.59,42.6,65800.0,30.5642,30.5714,30.5499,30.5571,65800.0
2013-11-04 13:00:00,42.6,42.61,42.59,42.59,44500.0,30.5571,30.5642,30.5499,30.5499,44500.0
2013-11-04 13:05:00,42.59,42.62,42.59,42.61,28300.0,30.5499,30.5714,30.5499,30.5642,28300.0
2013-11-04 13:10:00,42.61,42.62,42.61,42.62,49400.0,30.5642,30.5714,30.5642,30.5714,49400.0
2013-11-04 13:15:00,42.61,42.62,42.6,42.6,37100.0,30.5642,30.5714,30.5571,30.5571,37100.0
2013-11-04 13:20:00,42.6,42.61,42.59,42.6,269900.0,30.5571,30.5642,30.5499,30.5571,269900.0
2013-11-04 13:25:00,42.6,42.61,42.59,42.6,205300.0,30.5571,30.5642,30.5499,30.5571,205300.0
2013-11-04 13:30:00,42.6,42.6,42.58,42.59,108800.0,30.5571,30.5571,30.5427,30.5499,108800.0
2013-11-04 13:35:00,42.59,42.62,42.59,42.61,120500.0,30.5499,30.5714,30.5499,30.5642,120500.0
2013-11-04 13:40:00,42.6,42.61,42.59,42.59,41500.0,30.5571,30.5642,30.5499,30.5499,41500.0
2013-11-04 13:45:00,42.59,42.62,42.59,42.62,88100.0,30.5499,30.5714,30.5499,30.5714,88100.0
2013-11-04 13:50:00,42.62,42.63,42.61,42.62,52200.0,30.5714,30.5786,30.5642,30.5714,52200.0
2013-11-04 13:55:00,42.62,42.63,42.62,42.62,33800.0,30.5714,30.5786,30.5714,30.5714,33800.0
2013-11-04 14:00:00,42.62,42.67,42.61,42.66,148400.0,30.5714,30.6073,30.5642,30.6001,148400.0
2013-11-04 14:05:00,42.66,42.67,42.64,42.67,101200.0,30.6001,30.6073,30.5857,30.6073,101200.0
2013-11-04 14:10:00,42.67,42.67,42.66,42.66,41100.0,30.6073,30.6073,30.6001,30.6001,41100.0
2013-11-04 14:15:00,42.66,42.67,42.65,42.65,123700.0,30.6001,30.6073,30.5929,30.5929,123700.0
2013-11-04 14:20:00,42.65,42.7,42.65,42.69,149600.0,30.5929,30.6288,30.5929,30.6216,149600.0
2013-11-04 14:25:00,42.69,42.7,42.68,42.7,65200.0,30.6216,30.6288,30.6144,30.6288,65200.0
2013-11-04 14:30:00,42.69,42.7,42.67,42.67,124700.0,30.6216,30.6288,30.6073,30.6073,124700.0
2013-11-04 14:35:00,42.67,42.7,42.67,42.7,92000.0,30.6073,30.6288,30.6073,30.6288,92000.0
2013-11-04 14:40:00,42.7,42.7,42.68,42.7,80000.0,30.6288,30.6288,30.6144,30.6288,80000.0
2013-11-04 14:45:00,42.69,42.72,42.69,42.69,143400.0,30.6216,30.6431,30.6216,30.6216,143400.0
2013-11-04 14:50:00,42.69,42.71,42.68,42.7,119600.0,30.6216,30.636,30.6144,30.6288,119600.0
2013-11-04 14:55:00,42.71,42.71,42.68,42.69,155800.0,30.636,30.636,30.6144,30.6216,155800.0
2013-11-04 15:00:00,42.69,42.71,42.68,42.69,140600.0,30.6216,30.636,30.6144,30.6216,140600.0
2013-11-04 15:05:00,42.7,42.71,42.66,42.67,325100.0,30.6288,30.636,30.6001,30.6073,325100.0
2013-11-04 15:10:00,42.67,42.67,42.64,42.66,154800.0,30.6073,30.6073,30.5857,30.6001,154800.0
2013-11-04 15:15:00,42.66,42.67,42.66,42.66,148900.0,30.6001,30.6073,30.6001,30.6001,148900.0
2013-11-04 15:20:00,42.65,42.68,42.63,42.66,179500.0,30.5929,30.6144,30.5786,30.6001,179500.0
2013-11-04 15:25:00,42.67,42.68,42.66,42.68,117900.0,30.6073,30.6144,30.6001,30.6144,117900.0
2013-11-04 15:30:00,42.67,42.68,42.63,42.66,153300.0,30.6073,30.6144,30.5786,30.6001,153300.0
2013-11-04 15:35:00,42.66,42.69,42.65,42.69,155000.0,30.6001,30.6216,30.5929,30.6216,155000.0
2013-11-04 15:40:00,42.68,42.7,42.67,42.7,223100.0,30.6144,30.6288,30.6073,30.6288,223100.0
2013-11-04 15:45:00,42.7,42.73,42.69,42.73,190400.0,30.6288,30.6503,30.6216,30.6503,190400.0
2013-11-04 15:50:00,42.73,42.73,42.69,42.71,384300.0,30.6503,30.6503,30.6216,30.636,384300.0
2013-11-04 15:55:00,42.7,42.75,42.7,42.7,585600.0,30.6288,30.6646,30.6288,30.6288,585600.0
2013-11-05 09:30:00,42.67,42.72,42.5,42.66,390100.0,30.6073,30.6431,30.4853,30.6001,390100.0
2013-11-05 09:35:00,42.66,42.72,42.61,42.68,157400.0,30.6001,30.6431,30.5642,30.6144,157400.0
2013-11-05 09:40:00,42.68,42.69,42.63,42.68,172800.0,30.6144,30.6216,30.5786,30.6144,172800.0
2013-11-05 09:45:00,42.68,42.73,42.67,42.71,288400.0,30.6144,30.6503,30.6073,30.636,288400.0
2013-11-05 09:50:00,42.71,42.73,42.68,42.68,265500.0,30.636,30.6503,30.6144,30.6144,265500.0
2013-11-05 09:55:00,42.68,42.74,42.68,42.7,296600.0,30.6144,30.6575,30.6144,30.6288,296600.0
2013-11-05 10:00:00,42.7,42.73,42.67,42.71,324700.0,30.6288,30.6503,30.6073,30.636,324700.0
2013-11-05 10:05:00,42.71,42.71,42.66,42.66,164300.0,30.636,30.636,30.6001,30.6001,164300.0
2013-11-05 10:10:00,42.67,42.67,42.65,42.66,134900.0,30.6073,30.6073,30.5929,30.6001,134900.0
2013-11-05 10:15:00,42.67,42.69,42.65,42.66,216200.0,30.6073,30.6216,30.5929,30.6001,216200.0
2013-11-05 10:20:00,42.66,42.67,42.63,42.64,136200.0,30.6001,30.6073,30.5786,30.5857,136200.0
2013-11-05 10:25:00,42.64,42.65,42.57,42.57,116900.0,30.5857,30.5929,30.5355,30.5355,116900.0
2013-11-05 10:30:00,42.58,42.62,42.56,42.61,173600.0,30.5427,30.5714,30.5284,30.5642,173600.0
2013-11-05 10:35:00,42.61,42.63,42.59,42.62,136900.0,30.5642,30.5786,30.5499,30.5714,136900.0
2013-11-05 10:40:00,42.62,42.69,42.62,42.67,213500.0,30.5714,30.6216,30.5714,30.6073,213500.0
2013-11-05 10:45:00,42.67,42.68,42.66,42.66,151000.0,30.6073,30.6144,30.6001,30.6001,151000.0
2013-11-05 10:50:00,42.67,42.72,42.66,42.7,180400.0,30.6073,30.6431,30.6001,30.6288,180400.0
2013-11-05 10:55:00,42.71,42.72,42.69,42.71,111500.0,30.636,30.6431,30.6216,30.636,111500.0
2013-11-05 11:00:00,42.71,42.72,42.68,42.72,93100.0,30.636,30.6431,30.6144,30.6431,93100.0
2013-11-05 11:05:00,42.72,42.72,42.69,42.69,101300.0,30.6431,30.6431,30.6216,30.6216,101300.0
2013-11-05 11:10:00,42.7,42.7,42.66,42.67,128300.0,30.6288,30.6288,30.6001,30.6073,128300.0
2013-11-05 11:15:00,42.66,42.72,42.65,42.72,510200.0,30.6001,30.6431,30.5929,30.6431,510200.0
2013-11-05 11:20:00,42.71,42.75,42.71,42.73,162800.0,30.636,30.6646,30.636,30.6503,162800.0
2013-11-05 11:25:00,42.73,42.76,42.72,42.75,206700.0,30.6503,30.6718,30.6431,30.6646,206700.0
2013-11-05 11:30:00,42.75,42.77,42.73,42.75,308200.0,30.6646,30.679,30.6503,30.6646,308200.0
2013-11-05 11:35:00,42.75,42.76,42.7,42.73,246600.0,30.6646,30.6718,30.6288,30.6503,246600.0
2013-11-05 11:40:00,42.73,42.77,42.71,42.71,201300.0,30.6503,30.679,30.636,30.636,201300.0
2013-11-05 11:45:00,42.71,42.72,42.7,42.72,103000.0,30.636,30.6431,30.6288,30.6431,103000.0
2013-11-05 11:50:00,42.72,42.72,42.7,42.7,108400.0,30.6431,30.6431,30.6288,30.6288,108400.0
2013-11-05 11:55:00,42.7,42.71,42.69,42.69,129600.0,30.6288,30.636,30.6216,30.6216,129600.0
2013-11-05 12:00:00,42.69,42.7,42.69,42.7,37200.0,30.6216,30.6288,30.6216,30.6288,37200.0
2013-11-05 12:05:00,42.69,42.72,42.69,42.7,98900.0,30.6216,30.6431,30.6216,30.6288,98900.0
2013-11-05 12:10:00,42.7,42.74,42.7,42.74,45700.0,30.6288,30.6575,30.6288,30.6575,45700.0
2013-11-05 12:15:00,42.74,42.77,42.73,42.76,97800.0,30.6575,30.679,30.6503,30.6718,97800.0
2013-11-05 12:20:00,42.77,42.82,42.76,42.79,351200.0,30.679,30.7149,30.6718,30.6933,351200.0
2013-11-05 12:25:00,42.79,42.8,42.78,42.8,173900.0,30.6933,30.7005,30.6862,30.7005,173900.0
2013-11-05 12:30:00,42.8,42.81,42.75,42.76,123600.0,30.7005,30.7077,30.6646,30.6718,123600.0
2013-11-05 12:35:00,42.76,42.79,42.72,42.74,151400.0,30.6718,30.6933,30.6431,30.6575,151400.0
2013-11-05 12:40:00,42.73,42.76,42.72,42.76,73700.0,30.6503,30.6718,30.6431,30.6718,73700.0
2013-11-05 12:45:00,42.75,42.76,42.71,42.71,59700.0,30.6646,30.6718,30.636,30.636,59700.0
2013-11-05 12:50:00,42.71,42.75,42.71,42.74,154200.0,30.636,30.6646,30.636,30.6575,154200.0
2013-11-05 12:55:00,42.73,42.74,42.72,42.72,41600.0,30.6503,30.6575,30.6431,30.6431,41600.0
2013-11-05 13:00:00,42.72,42.75,42.72,42.73,95200.0,30.6431,30.6646,30.6431,30.6503,95200.0
2013-11-05 13:05:00,42.73,42.75,42.73,42.75,28100.0,30.6503,30.6646,30.6503,30.6646,28100.0
2013-11-05 13:10:00,42.74,42.75,42.72,42.73,64500.0,30.6575,30.6646,30.6431,30.6503,64500.0
2013-11-05 13:15:00,42.73,42.73,42.71,42.71,38400.0,30.6503,30.6503,30.636,30.636,38400.0
2013-11-05 13:20:00,42.72,42.74,42.71,42.72,112000.0,30.6431,30.6575,30.636,30.6431,112000.0
2013-11-05 13:25:00,42.73,42.75,42.72,42.75,71800.0,30.6503,30.6646,30.6431,30.6646,71800.0
2013-11-05 13:30:00,42.75,42.76,42.73,42.74,67700.0,30.6646,30.6718,30.6503,30.6575,67700.0
2013-11-05 13:35:00,42.75,42.78,42.75,42.77,96500.0,30.6646,30.6862,30.6646,30.679,96500.0
2013-11-05 13:40:00,42.77,42.78,42.75,42.77,84300.0,30.679,30.6862,30.6646,30.679,84300.0
2013-11-05 13:45:00,42.77,42.78,42.76,42.76,69700.0,30.679,30.6862,30.6718,30.6718,69700.0
2013-11-05 13:50:00,42.76,42.77,42.75,42.76,82300.0,30.6718,30.679,30.6646,30.6718,82300.0
2013-11-05 13:55:00,42.76,42.77,42.74,42.76,180500.0,30.6718,30.679,30.6575,30.6718,180500.0
2013-11-05 14:00:00,42.75,42.78,42.75,42.75,243400.0,30.6646,30.6862,30.6646,30.6646,243400.0
2013-11-05 14:05:00,42.75,42.76,42.71,42.72,104400.0,30.6646,30.6718,30.636,30.6431,104400.0
2013-11-05 14:10:00,42.72,42.73,42.71,42.73,180300.0,30.6431,30.6503,30.636,30.6503,180300.0
2013-11-05 14:15:00,42.72,42.73,42.71,42.73,72300.0,30.6431,30.6503,30.636,30.6503,72300.0
2013-11-05 14:20:00,42.73,42.73,42.71,42.72,120600.0,30.6503,30.6503,30.636,30.6431,120600.0
2013-11-05 14:25:00,42.72,42.74,42.72,42.73,130400.0,30.6431,30.6575,30.6431,30.6503,130400.0
2013-11-05 14:30:00,42.73,42.77,42.72,42.75,155100.0,30.6503,30.679,30.6431,30.6646,155100.0
2013-11-05 14:35:00,42.75,42.76,42.74,42.74,95200.0,30.6646,30.6718,30.6575,30.6575,95200.0
2013-11-05 14:40:00,42.74,42.76,42.74,42.75,67000.0,30.6575,30.6718,30.6575,30.6646,67000.0
2013-11-05 14:45:00,42.75,42.76,42.74,42.75,87200.0,30.6646,30.6718,30.6575,30.6646,87200.0
2013-11-05 14:50:00,42.75,42.75,42.74,42.75,27600.0,30.6646,30.6646,30.6575,30.6646,27600.0
2013-11-05 14:55:00,42.75,42.75,42.74,42.75,59200.0,30.6646,30.6646,30.6575,30.6646,59200.0
2013-11-05 15:00:00,42.75,42.75,42.74,42.74,77100.0,30.6646,30.6646,30.6575,30.6575,77100.0
2013-11-05 15:05:00,42.75,42.78,42.74,42.77,122100.0,30.6646,30.6862,30.6575,30.679,122100.0
2013-11-05 15:10:00,42.77,42.79,42.75,42.76,181000.0,30.679,30.6933,30.6646,30.6718,181000.0
2013-11-05 15:15:00,42.76,42.77,42.75,42.76,125400.0,30.6718,30.679,30.6646,30.6718,125400.0
2013-11-05 15:20:00,42.76,42.77,42.69,42.7,333500.0,30.6718,30.679,30.6216,30.6288,333500.0
2013-11-05 15:25:00,42.69,42.7,42.65,42.66,266500.0,30.6216,30.6288,30.5929,30.6001,266500.0
2013-11-05 15:30:00,42.65,42.71,42.63,42.68,328000.0,30.5929,30.636,30.5786,30.6144,328000.0
2013-11-05 15:35:00,42.69,42.71,42.68,42.68,242600.0,30.6216,30.636,30.6144,30.6144,242600.0
2013-11-05 15:40:00,42.69,42.69,42.62,42.64,295700.0,30.6216,30.6216,30.5714,30.5857,295700.0
2013-11-05 15:45:00,42.64,42.68,42.62,42.64,410900.0,30.5857,30.6144,30.5714,30.5857,410900.0
2013-11-05 15:50:00,42.63,42.64,42.6,42.6,286500.0,30.5786,30.5857,30.5571,30.5571,286500.0
2013-11-05 15:55:00,42.61,42.66,42.58,42.62,1311500.0,30.5642,30.6001,30.5427,30.5714,1311500.0
2013-11-06 09:30:00,42.65,42.65,42.47,42.48,504900.0,30.8092,30.8092,30.6791,30.6864,504900.0
2013-11-06 09:35:00,42.48,42.58,42.41,42.43,622000.0,30.6864,30.7586,30.6358,30.6503,622000.0
2013-11-06 09:40:00,42.44,42.45,42.27,42.27,565600.0,30.6575,30.6647,30.5347,30.5347,565600.0
2013-11-06 09:45:00,42.27,42.43,42.27,42.43,433200.0,30.5347,30.6503,30.5347,30.6503,433200.0
2013-11-06 09:50:00,42.42,42.48,42.37,42.45,357200.0,30.643,30.6864,30.6069,30.6647,357200.0
2013-11-06 09:55:00,42.46,42.51,42.44,42.46,123000.0,30.6719,30.708,30.6575,30.6719,123000.0
2013-11-06 10:00:00,42.45,42.48,42.42,42.47,159200.0,30.6647,30.6864,30.643,30.6791,159200.0
2013-11-06 10:05:00,42.47,42.49,42.44,42.46,162000.0,30.6791,30.6936,30.6575,30.6719,162000.0
2013-11-06 10:10:00,42.46,42.47,42.4,42.41,176800.0,30.6719,30.6791,30.6286,30.6358,176800.0
2013-11-06 10:15:00,42.41,42.45,42.41,42.43,88100.0,30.6358,30.6647,30.6358,30.6503,88100.0
2013-11-06 10:20:00,42.43,42.45,42.43,42.43,249600.0,30.6503,30.6647,30.6503,30.6503,249600.0
2013-11-06 10:25:00,42.44,42.44,42.36,42.37,192900.0,30.6575,30.6575,30.5997,30.6069,192900.0
2013-11-06 10:30:00,42.37,42.38,42.34,42.35,120100.0,30.6069,30.6141,30.5852,30.5925,120100.0
2013-11-06 10:35:00,42.35,42.36,42.33,42.35,115400.0,30.5925,30.5997,30.578,30.5925,115400.0
2013-11-06 10:40:00,42.36,42.41,42.35,42.39,180800.0,30.5997,30.6358,30.5925,30.6214,180800.0
2013-11-06 10:45:00,42.39,42.43,42.38,42.41,231600.0,30.6214,30.6503,30.6141,30.6358,231600.0
2013-11-06 10:50:00,42.41,42.44,42.38,42.41,268000.0,30.6358,30.6575,30.6141,30.6358,268000.0
2013-11-06 10:55:00,42.41,42.5,42.4,42.5,183000.0,30.6358,30.7008,30.6286,30.7008,183000.0
2013-11-06 11:00:00,42.5,42.5,42.43,42.46,202900.0,30.7008,30.7008,30.6503,30.6719,202900.0
2013-11-06 11:05:00,42.46,42.52,42.45,42.5,219200.0,30.6719,30.7153,30.6647,30.7008,219200.0
2013-11-06 11:10:00,42.49,42.5,42.46,42.48,156000.0,30.6936,30.7008,30.6719,30.6864,156000.0
2013-11-06 11:15:00,42.48,42.48,42.45,42.46,93000.0,30.6864,30.6864,30.6647,30.6719,93000.0
2013-11-06 11:20:00,42.46,42.53,42.43,42.51,342700.0,30.6719,30.7225,30.6503,30.708,342700.0
2013-11-06 11:25:00,42.51,42.6,42.5,42.54,212000.0,30.708,30.7731,30.7008,30.7297,212000.0
2013-11-06 11:30:00,42.55,42.57,42.52,42.54,153000.0,30.7369,30.7514,30.7153,30.7297,153000.0
2013-11-06 11:35:00,42.53,42.55,42.48,42.49,113500.0,30.7225,30.7369,30.6864,30.6936,113500.0
2013-11-06 11:40:00,42.5,42.5,42.47,42.48,59200.0,30.7008,30.7008,30.6791,30.6864,59200.0
2013-11-06 11:45:00,42.47,42.52,42.47,42.5,126400.0,30.6791,30.7153,30.6791,30.7008,126400.0
2013-11-06 11:50:00,42.5,42.53,42.49,42.5,51100.0,30.7008,30.7225,30.6936,30.7008,51100.0
2013-11-06 11:55:00,42.5,42.51,42.48,42.49,165400.0,30.7008,30.708,30.6864,30.6936,165400.0
2013-11-06 12:00:00,42.49,42.51,42.48,42.48,126100.0,30.6936,30.708,30.6864,30.6864,126100.0
2013-11-06 12:05:00,42.48,42.49,42.44,42.45,49200.0,30.6864,30.6936,30.6575,30.6647,49200.0
2013-11-06 12:10:00,42.46,42.48,42.45,42.48,34900.0,30.6719,30.6864,30.6647,30.6864,34900.0
2013-11-06 12:15:00,42.49,42.5,42.47,42.48,43500.0,30.6936,30.7008,30.6791,30.6864,43500.0
2013-11-06 12:20:00,42.48,42.51,42.48,42.49,48800.0,30.6864,30.708,30.6864,30.6936,48800.0
2013-11-06 12:25:00,42.48,42.51,42.48,42.5,41600.0,30.6864,30.708,30.6864,30.7008,41600.0
2013-11-06 12:30:00,42.5,42.53,42.5,42.52,93200.0,30.7008,30.7225,30.7008,30.7153,93200.0
2013-11-06 12:35:00,42.51,42.53,42.5,42.51,65700.0,30.708,30.7225,30.7008,30.708,65700.0
2013-11-06 12:40:00,42.52,42.54,42.52,42.53,68900.0,30.7153,30.7297,30.7153,30.7225,68900.0
2013-11-06 12:45:00,42.53,42.56,42.51,42.52,127800.0,30.7225,30.7442,30.708,30.7153,127800.0
2013-11-06 12:50:00,42.52,42.55,42.51,42.55,60700.0,30.7153,30.7369,30.708,30.7369,60700.0
2013-11-06 12:55:00,42.55,42.59,42.55,42.57,43800.0,30.7369,30.7658,30.7369,30.7514,43800.0
2013-11-06 13:00:00,42.56,42.57,42.53,42.55,86800.0,30.7442,30.7514,30.7225,30.7369,86800.0
2013-11-06 13:05:00,42.54,42.55,42.53,42.55,64200.0,30.7297,30.7369,30.7225,30.7369,64200.0
2013-11-06 13:10:00,42.54,42.55,42.53,42.53,92200.0,30.7297,30.7369,30.7225,30.7225,92200.0
2013-11-06 13:15:00,42.54,42.55,42.52,42.52,127000.0,30.7297,30.7369,30.7153,30.7153,127000.0
2013-11-06 13:20:00,42.52,42.54,42.5,42.51,139800.0,30.7153,30.7297,30.7008,30.708,139800.0
2013-11-06 13:25:00,42.5,42.52,42.49,42.5,148200.0,30.7008,30.7153,30.6936,30.7008,148200.0
2013-11-06 13:30:00,42.5,42.52,42.49,42.5,69600.0,30.7008,30.7153,30.6936,30.7008,69600.0
2013-11-06 13:35:00,42.5,42.51,42.49,42.5,48000.0,30.7008,30.708,30.6936,30.7008,48000.0
2013-11-06 13:40:00,42.5,42.52,42.48,42.5,61500.0,30.7008,30.7153,30.6864,30.7008,61500.0
2013-11-06 13:45:00,42.5,42.51,42.48,42.5,87600.0,30.7008,30.708,30.6864,30.7008,87600.0
2013-11-06 13:50:00,42.51,42.51,42.49,42.49,150400.0,30.708,30.708,30.6936,30.6936,150400.0
2013-11-06 13:55:00,42.49,42.51,42.49,42.5,77900.0,30.6936,30.708,30.6936,30.7008,77900.0
2013-11-06 14:00:00,42.5,42.52,42.49,42.49,197100.0,30.7008,30.7153,30.6936,30.6936,197100.0
2013-11-06 14:05:00,42.49,42.5,42.45,42.45,126400.0,30.6936,30.7008,30.6647,30.6647,126400.0
2013-11-06 14:10:00,42.45,42.46,42.44,42.45,63400.0,30.6647,30.6719,30.6575,30.6647,63400.0
2013-11-06 14:15:00,42.45,42.47,42.45,42.46,58900.0,30.6647,30.6791,30.6647,30.6719,58900.0
2013-11-06 14:20:00,42.47,42.47,42.43,42.45,88800.0,30.6791,30.6791,30.6503,30.6647,88800.0
2013-11-06 14:25:00,42.45,42.46,42.41,42.46,230600.0,30.6647,30.6719,30.6358,30.6719,230600.0
2013-11-06 14:30:00,42.46,42.48,42.45,42.48,39000.0,30.6719,30.6864,30.6647,30.6864,39000.0
2013-11-06 14:35:00,42.48,42.48,42.44,42.45,68500.0,30.6864,30.6864,30.6575,30.6647,68500.0
2013-11-06 14:40:00,42.44,42.46,42.43,42.46,114600.0,30.6575,30.6719,30.6503,30.6719,114600.0
2013-11-06 14:45:00,42.45,42.46,42.45,42.45,58000.0,30.6647,30.6719,30.6647,30.6647,58000.0
2013-11-06 14:50:00,42.46,42.46,42.43,42.43,61600.0,30.6719,30.6719,30.6503,30.6503,61600.0
2013-11-06 14:55:00,42.44,42.45,42.41,42.43,182700.0,30.6575,30.6647,30.6358,30.6503,182700.0
2013-11-06 15:00:00,42.43,42.44,42.42,42.43,96200.0,30.6503,30.6575,30.643,30.6503,96200.0
2013-11-06 15:05:00,42.43,42.46,42.43,42.46,172100.0,30.6503,30.6719,30.6503,30.6719,172100.0
2013-11-06 15:10:00,42.46,42.47,42.45,42.46,140500.0,30.6719,30.6791,30.6647,30.6719,140500.0
2013-11-06 15:15:00,42.46,42.46,42.43,42.44,270600.0,30.6719,30.6719,30.6503,30.6575,270600.0
2013-11-06 15:20:00,42.45,42.46,42.44,42.45,285900.0,30.6647,30.6719,30.6575,30.6647,285900.0
2013-11-06 15:25:00,42.45,42.46,42.4,42.41,177000.0,30.6647,30.6719,30.6286,30.6358,177000.0
2013-11-06 15:30:00,42.42,42.44,42.41,42.42,145100.0,30.643,30.6575,30.6358,30.643,145100.0
2013-11-06 15:35:00,42.41,42.42,42.39,42.41,157900.0,30.6358,30.643,30.6214,30.6358,157900.0
2013-11-06 15:40:00,42.41,42.44,42.4,42.44,200600.0,30.6358,30.6575,30.6286,30.6575,200600.0
2013-11-06 15:45:00,42.44,42.44,42.41,42.43,307000.0,30.6575,30.6575,30.6358,30.6503,307000.0
2013-11-06 15:50:00,42.42,42.45,42.41,42.44,418700.0,30.643,30.6647,30.6358,30.6575,418700.0
2013-11-06 15:55:00,42.44,42.45,42.39,42.43,860100.0,30.6575,30.6647,30.6214,30.6503,860100.0
2013-11-07 09:30:00,42.55,42.56,42.41,42.44,733900.0,30.7369,30.7442,30.6358,30.6575,733900.0
2013-11-07 09:35:00,42.45,42.6,42.45,42.55,436200.0,30.6647,30.7731,30.6647,30.7369,436200.0
2013-11-07 09:40:00,42.55,42.6,42.5,42.51,211000.0,30.7369,30.7731,30.7008,30.708,211000.0
2013-11-07 09:45:00,42.51,42.53,42.49,42.5,261100.0,30.708,30.7225,30.6936,30.7008,261100.0
2013-11-07 09:50:00,42.5,42.53,42.48,42.5,316300.0,30.7008,30.7225,30.6864,30.7008,316300.0
2013-11-07 09:55:00,42.5,42.53,42.5,42.5,244900.0,30.7008,30.7225,30.7008,30.7008,244900.0
2013-11-07 10:00:00,42.5,42.54,42.48,42.52,316700.0,30.7008,30.7297,30.6864,30.7153,316700.0
2013-11-07 10:05:00,42.51,42.52,42.46,42.49,317000.0,30.708,30.7153,30.6719,30.6936,317000.0
2013-11-07 10:10:00,42.48,42.49,42.44,42.49,297000.0,30.6864,30.6936,30.6575,30.6936,297000.0
2013-11-07 10:15:00,42.49,42.51,42.45,42.46,183800.0,30.6936,30.708,30.6647,30.6719,183800.0
2013-11-07 10:20:00,42.45,42.48,42.42,42.45,191100.0,30.6647,30.6864,30.643,30.6647,191100.0
2013-11-07 10:25:00,42.45,42.48,42.43,42.47,168200.0,30.6647,30.6864,30.6503,30.6791,168200.0
2013-11-07 10:30:00,42.47,42.49,42.41,42.43,173700.0,30.6791,30.6936,30.6358,30.6503,173700.0
2013-11-07 10:35:00,42.42,42.44,42.37,42.37,282700.0,30.643,30.6575,30.6069,30.6069,282700.0
2013-11-07 10:40:00,42.37,42.4,42.37,42.38,256900.0,30.6069,30.6286,30.6069,30.6141,256900.0
2013-11-07 10:45:00,42.38,42.4,42.37,42.4,114500.0,30.6141,30.6286,30.6069,30.6286,114500.0
2013-11-07 10:50:00,42.4,42.41,42.39,42.4,153100.0,30.6286,30.6358,30.6214,30.6286,153100.0
2013-11-07 10:55:00,42.41,42.41,42.33,42.34,260800.0,30.6358,30.6358,30.578,30.5852,260800.0
2013-11-07 11:00:00,42.34,42.37,42.3,42.31,175500.0,30.5852,30.6069,30.5563,30.5636,175500.0
2013-11-07 11:05:00,42.32,42.36,42.29,42.29,138500.0,30.5708,30.5997,30.5491,30.5491,138500.0
2013-11-07 11:10:00,42.29,42.34,42.26,42.26,178700.0,30.5491,30.5852,30.5274,30.5274,178700.0
2013-11-07 11:15:00,42.26,42.27,42.21,42.21,139400.0,30.5274,30.5347,30.4913,30.4913,139400.0
2013-11-07 11:20:00,42.21,42.26,42.2,42.23,279500.0,30.4913,30.5274,30.4841,30.5058,279500.0
2013-11-07 11:25:00,42.22,42.23,42.17,42.21,225700.0,30.4986,30.5058,30.4624,30.4913,225700.0
2013-11-07 11:30:00,42.21,42.24,42.19,42.24,131600.0,30.4913,30.513,30.4769,30.513,131600.0
2013-11-07 11:35:00,42.25,42.26,42.2,42.2,148500.0,30.5202,30.5274,30.4841,30.4841,148500.0
2013-11-07 11:40:00,42.21,42.22,42.19,42.22,157200.0,30.4913,30.4986,30.4769,30.4986,157200.0
2013-11-07 11:45:00,42.22,42.3,42.22,42.29,245300.0,30.4986,30.5563,30.4986,30.5491,245300.0
2013-11-07 11:50:00,42.28,42.34,42.28,42.34,203700.0,30.5419,30.5852,30.5419,30.5852,203700.0
2013-11-07 11:55:00,42.34,42.34,42.28,42.28,98400.0,30.5852,30.5852,30.5419,30.5419,98400.0
2013-11-07 12:00:00,42.29,42.3,42.25,42.25,89700.0,30.5491,30.5563,30.5202,30.5202,89700.0
2013-11-07 12:05:00,42.26,42.27,42.25,42.25,124100.0,30.5274,30.5347,30.5202,30.5202,124100.0
2013-11-07 12:10:00,42.26,42.3,42.25,42.28,109600.0,30.5274,30.5563,30.5202,30.5419,109600.0
2013-11-07 12:15:00,42.28,42.29,42.25,42.28,65400.0,30.5419,30.5491,30.5202,30.5419,65400.0
2013-11-07 12:20:00,42.28,42.28,42.26,42.27,47900.0,30.5419,30.5419,30.5274,30.5347,47900.0
2013-11-07 12:25:00,42.27,42.28,42.25,42.27,170900.0,30.5347,30.5419,30.5202,30.5347,170900.0
2013-11-07 12:30:00,42.27,42.29,42.25,42.25,104700.0,30.5347,30.5491,30.5202,30.5202,104700.0
2013-11-07 12:35:00,42.25,42.27,42.25,42.27,91400.0,30.5202,30.5347,30.5202,30.5347,91400.0
2013-11-07 12:40:00,42.26,42.3,42.26,42.29,65000.0,30.5274,30.5563,30.5274,30.5491,65000.0
2013-11-07 12:45:00,42.3,42.3,42.26,42.26,102000.0,30.5563,30.5563,30.5274,30.5274,102000.0
2013-11-07 12:50:00,42.26,42.27,42.23,42.23,88200.0,30.5274,30.5347,30.5058,30.5058,88200.0
2013-11-07 12:55:00,42.23,42.23,42.19,42.19,185100.0,30.5058,30.5058,30.4769,30.4769,185100.0
2013-11-07 13:00:00,42.19,42.21,42.18,42.18,83600.0,30.4769,30.4913,30.4697,30.4697,83600.0
2013-11-07 13:05:00,42.18,42.2,42.15,42.19,77000.0,30.4697,30.4841,30.448,30.4769,77000.0
2013-11-07 13:10:00,42.2,42.2,42.17,42.18,88400.0,30.4841,30.4841,30.4624,30.4697,88400.0
2013-11-07 13:15:00,42.17,42.17,42.12,42.13,115500.0,30.4624,30.4624,30.4263,30.4335,115500.0
2013-11-07 13:20:00,42.13,42.15,42.09,42.11,196600.0,30.4335,30.448,30.4046,30.4191,196600.0
2013-11-07 13:25:00,42.11,42.12,42.05,42.07,179000.0,30.4191,30.4263,30.3758,30.3902,179000.0
2013-11-07 13:30:00,42.06,42.08,42.05,42.06,113900.0,30.383,30.3974,30.3758,30.383,113900.0
2013-11-07 13:35:00,42.07,42.08,42.04,42.05,313000.0,30.3902,30.3974,30.3685,30.3758,313000.0
2013-11-07 13:40:00,42.05,42.12,42.05,42.09,179600.0,30.3758,30.4263,30.3758,30.4046,179600.0
2013-11-07 13:45:00,42.08,42.09,42.0,42.02,368600.0,30.3974,30.4046,30.3396,30.3541,368600.0
2013-11-07 13:50:00,42.01,42.07,42.01,42.03,179700.0,30.3469,30.3902,30.3469,30.3613,179700.0
2013-11-07 13:55:00,42.04,42.05,42.0,42.0,263200.0,30.3685,30.3758,30.3396,30.3396,263200.0
2013-11-07 14:00:00,42.01,42.02,41.93,41.99,376500.0,30.3469,30.3541,30.2891,30.3324,376500.0
2013-11-07 14:05:00,41.98,42.0,41.94,41.95,190300.0,30.3252,30.3396,30.2963,30.3035,190300.0
2013-11-07 14:10:00,41.95,41.97,41.9,41.92,187400.0,30.3035,30.318,30.2674,30.2818,187400.0
2013-11-07 14:15:00,41.91,41.96,41.88,41.91,366900.0,30.2746,30.3107,30.2529,30.2746,366900.0
2013-11-07 14:20:00,41.92,41.94,41.89,41.93,155800.0,30.2818,30.2963,30.2602,30.2891,155800.0
2013-11-07 14:25:00,41.92,41.95,41.92,41.94,81700.0,30.2818,30.3035,30.2818,30.2963,81700.0
2013-11-07 14:30:00,41.93,41.94,41.86,41.9,279800.0,30.2891,30.2963,30.2385,30.2674,279800.0
2013-11-07 14:35:00,41.91,41.93,41.89,41.9,164400.0,30.2746,30.2891,30.2602,30.2674,164400.0
2013-11-07 14:40:00,41.9,41.94,41.9,41.94,131700.0,30.2674,30.2963,30.2674,30.2963,131700.0
2013-11-07 14:45:00,41.94,42.01,41.93,42.01,124100.0,30.2963,30.3469,30.2891,30.3469,124100.0
2013-11-07 14:50:00,42.01,42.02,41.98,42.02,104400.0,30.3469,30.3541,30.3252,30.3541,104400.0
2013-11-07 14:55:00,42.01,42.04,41.98,41.99,188800.0,30.3469,30.3685,30.3252,30.3324,188800.0
2013-11-07 15:00:00,42.0,42.0,41.96,41.98,247300.0,30.3396,30.3396,30.3107,30.3252,247300.0
2013-11-07 15:05:00,41.97,41.99,41.93,41.93,292700.0,30.318,30.3324,30.2891,30.2891,292700.0
2013-11-07 15:10:00,41.94,41.94,41.87,41.87,256700.0,30.2963,30.2963,30.2457,30.2457,256700.0
2013-11-07 15:15:00,41.88,41.91,41.88,41.9,196100.0,30.2529,30.2746,30.2529,30.2674,196100.0
2013-11-07 15:20:00,41.89,41.97,41.89,41.94,304900.0,30.2602,30.318,30.2602,30.2963,304900.0
2013-11-07 15:25:00,41.93,41.98,41.88,41.89,332500.0,30.2891,30.3252,30.2529,30.2602,332500.0
2013-11-07 15:30:00,41.88,41.9,41.83,41.84,449100.0,30.2529,30.2674,30.2168,30.2241,449100.0
2013-11-07 15:35:00,41.85,41.85,41.78,41.84,451900.0,30.2313,30.2313,30.1807,30.2241,451900.0
2013-11-07 15:40:00,41.84,41.85,41.8,41.85,434200.0,30.2241,30.2313,30.1952,30.2313,434200.0
2013-11-07 15:45:00,41.84,41.88,41.81,41.85,609500.0,30.2241,30.2529,30.2024,30.2313,609500.0
2013-11-07 15:50:00,41.86,41.87,41.78,41.81,688800.0,30.2385,30.2457,30.1807,30.2024,688800.0
2013-11-07 15:55:00,41.81,41.83,41.71,41.73,1782100.0,30.2024,30.2168,30.1301,30.1446,1782100.0
2013-11-08 09:30:00,41.72,41.85,41.71,41.82,521900.0,30.1374,30.2313,30.1301,30.2096,521900.0
2013-11-08 09:35:00,41.82,41.97,41.81,41.97,604700.0,30.2096,30.318,30.2024,30.318,604700.0
2013-11-08 09:40:00,41.97,42.18,41.95,42.18,421900.0,30.318,30.4697,30.3035,30.4697,421900.0
2013-11-08 09:45:00,42.18,42.33,42.12,42.33,501500.0,30.4697,30.578,30.4263,30.578,501500.0
2013-11-08 09:50:00,42.33,42.34,42.23,42.26,313700.0,30.578,30.5852,30.5058,30.5274,313700.0
2013-11-08 09:55:00,42.26,42.37,42.25,42.36,389900.0,30.5274,30.6069,30.5202,30.5997,389900.0
2013-11-08 10:00:00,42.36,42.5,42.36,42.5,318400.0,30.5997,30.7008,30.5997,30.7008,318400.0
2013-11-08 10:05:00,42.49,42.68,42.48,42.67,474700.0,30.6936,30.8308,30.6864,30.8236,474700.0
2013-11-08 10:10:00,42.67,42.69,42.59,42.61,508300.0,30.8236,30.8381,30.7658,30.7803,508300.0
2013-11-08 10:15:00,42.61,42.77,42.61,42.75,435000.0,30.7803,30.8959,30.7803,30.8814,435000.0
2013-11-08 10:20:00,42.75,42.8,42.7,42.79,314800.0,30.8814,30.9175,30.8453,30.9103,314800.0
2013-11-08 10:25:00,42.78,42.87,42.77,42.87,316800.0,30.9031,30.9681,30.8959,30.9681,316800.0
2013-11-08 10:30:00,42.87,42.96,42.86,42.87,694700.0,30.9681,31.0331,30.9609,30.9681,694700.0
2013-11-08 10:35:00,42.86,42.87,42.79,42.79,306800.0,30.9609,30.9681,30.9103,30.9103,306800.0
2013-11-08 10:40:00,42.79,42.83,42.75,42.83,361300.0,30.9103,30.9392,30.8814,30.9392,361300.0
2013-11-08 10:45:00,42.83,42.88,42.8,42.85,273800.0,30.9392,30.9753,30.9175,30.9536,273800.0
2013-11-08 10:50:00,42.85,42.85,42.78,42.8,136500.0,30.9536,30.9536,30.9031,30.9175,136500.0
2013-11-08 10:55:00,42.81,42.87,42.81,42.83,390900.0,30.9248,30.9681,30.9248,30.9392,390900.0
2013-11-08 11:00:00,42.83,42.86,42.77,42.79,529700.0,30.9392,30.9609,30.8959,30.9103,529700.0
2013-11-08 11:05:00,42.8,42.81,42.64,42.65,319000.0,30.9175,30.9248,30.802,30.8092,319000.0
2013-11-08 11:10:00,42.65,42.68,42.6,42.61,301100.0,30.8092,30.8308,30.7731,30.7803,301100.0
2013-11-08 11:15:00,42.61,42.62,42.56,42.59,160400.0,30.7803,30.7875,30.7442,30.7658,160400.0
2013-11-08 11:20:00,42.59,42.61,42.57,42.57,184200.0,30.7658,30.7803,30.7514,30.7514,184200.0
2013-11-08 11:25:00,42.58,42.58,42.54,42.55,164600.0,30.7586,30.7586,30.7297,30.7369,164600.0
2013-11-08 11:30:00,42.55,42.55,42.51,42.55,126100.0,30.7369,30.7369,30.708,30.7369,126100.0
2013-11-08 11:35:00,42.55,42.6,42.54,42.59,201900.0,30.7369,30.7731,30.7297,30.7658,201900.0
2013-11-08 11:40:00,42.59,42.59,42.47,42.49,200600.0,30.7658,30.7658,30.6791,30.6936,200600.0
2013-11-08 11:45:00,42.5,42.52,42.47,42.52,189300.0,30.7008,30.7153,30.6791,30.7153,189300.0
2013-11-08 11:50:00,42.51,42.52,42.45,42.46,124000.0,30.708,30.7153,30.6647,30.6719,124000.0
2013-11-08 11:55:00,42.46,42.49,42.44,42.44,69900.0,30.6719,30.6936,30.6575,30.6575,69900.0
2013-11-08 12:00:00,42.45,42.54,42.44,42.53,114000.0,30.6647,30.7297,30.6575,30.7225,114000.0
2013-11-08 12:05:00,42.54,42.54,42.5,42.5,100900.0,30.7297,30.7297,30.7008,30.7008,100900.0
2013-11-08 12:10:00,42.5,42.55,42.5,42.51,71000.0,30.7008,30.7369,30.7008,30.708,71000.0
2013-11-08 12:15:00,42.52,42.54,42.5,42.51,71200.0,30.7153,30.7297,30.7008,30.708,71200.0
2013-11-08 12:20:00,42.51,42.54,42.5,42.53,114300.0,30.708,30.7297,30.7008,30.7225,114300.0
2013-11-08 12:25:00,42.52,42.57,42.52,42.55,62000.0,30.7153,30.7514,30.7153,30.7369,62000.0
2013-11-08 12:30:00,42.55,42.56,42.51,42.52,42200.0,30.7369,30.7442,30.708,30.7153,42200.0
2013-11-08 12:35:00,42.51,42.52,42.5,42.5,55200.0,30.708,30.7153,30.7008,30.7008,55200.0
2013-11-08 12:40:00,42.51,42.58,42.5,42.57,108500.0,30.708,30.7586,30.7008,30.7514,108500.0
2013-11-08 12:45:00,42.57,42.59,42.55,42.56,81300.0,30.7514,30.7658,30.7369,30.7442,81300.0
2013-11-08 12:50:00,42.55,42.55,42.5,42.52,85000.0,30.7369,30.7369,30.7008,30.7153,85000.0
2013-11-08 12:55:00,42.53,42.54,42.53,42.54,54900.0,30.7225,30.7297,30.7225,30.7297,54900.0
2013-11-08 13:00:00,42.54,42.54,42.5,42.52,79000.0,30.7297,30.7297,30.7008,30.7153,79000.0
2013-11-08 13:05:00,42.53,42.53,42.51,42.52,80900.0,30.7225,30.7225,30.708,30.7153,80900.0
2013-11-08 13:10:00,42.51,42.53,42.5,42.51,67500.0,30.708,30.7225,30.7008,30.708,67500.0
2013-11-08 13:15:00,42.52,42.52,42.48,42.49,143600.0,30.7153,30.7153,30.6864,30.6936,143600.0
2013-11-08 13:20:00,42.48,42.49,42.45,42.46,211800.0,30.6864,30.6936,30.6647,30.6719,211800.0
2013-11-08 13:25:00,42.47,42.52,42.46,42.51,203400.0,30.6791,30.7153,30.6719,30.708,203400.0
2013-11-08 13:30:00,42.51,42.53,42.49,42.52,105400.0,30.708,30.7225,30.6936,30.7153,105400.0
2013-11-08 13:35:00,42.52,42.52,42.48,42.5,116400.0,30.7153,30.7153,30.6864,30.7008,116400.0
2013-11-08 13:40:00,42.51,42.51,42.48,42.5,101600.0,30.708,30.708,30.6864,30.7008,101600.0
2013-11-08 13:45:00,42.51,42.57,42.5,42.53,243200.0,30.708,30.7514,30.7008,30.7225,243200.0
2013-11-08 13:50:00,42.53,42.61,42.5,42.57,302700.0,30.7225,30.7803,30.7008,30.7514,302700.0
2013-11-08 13:55:00,42.58,42.6,42.55,42.55,212200.0,30.7586,30.7731,30.7369,30.7369,212200.0
2013-11-08 14:00:00,42.56,42.57,42.53,42.54,117500.0,30.7442,30.7514,30.7225,30.7297,117500.0
2013-11-08 14:05:00,42.54,42.55,42.5,42.5,124600.0,30.7297,30.7369,30.7008,30.7008,124600.0
2013-11-08 14:10:00,42.5,42.51,42.45,42.49,178500.0,30.7008,30.708,30.6647,30.6936,178500.0
2013-11-08 14:15:00,42.48,42.49,42.41,42.43,323000.0,30.6864,30.6936,30.6358,30.6503,323000.0
2013-11-08 14:20:00,42.43,42.49,42.41,42.46,173800.0,30.6503,30.6936,30.6358,30.6719,173800.0
2013-11-08 14:25:00,42.46,42.51,42.46,42.51,188500.0,30.6719,30.708,30.6719,30.708,188500.0
2013-11-08 14:30:00,42.51,42.51,42.47,42.47,183300.0,30.708,30.708,30.6791,30.6791,183300.0
2013-11-08 14:35:00,42.47,42.5,42.45,42.49,109300.0,30.6791,30.7008,30.6647,30.6936,109300.0
2013-11-08 14:40:00,42.5,42.53,42.49,42.5,153700.0,30.7008,30.7225,30.6936,30.7008,153700.0
2013-11-08 14:45:00,42.51,42.55,42.5,42.54,129000.0,30.708,30.7369,30.7008,30.7297,129000.0
2013-11-08 14:50:00,42.53,42.57,42.53,42.57,217500.0,30.7225,30.7514,30.7225,30.7514,217500.0
2013-11-08 14:55:00,42.57,42.6,42.56,42.59,92000.0,30.7514,30.7731,30.7442,30.7658,92000.0
2013-11-08 15:00:00,42.59,42.59,42.54,42.56,130500.0,30.7658,30.7658,30.7297,30.7442,130500.0
2013-11-08 15:05:00,42.55,42.58,42.53,42.58,171100.0,30.7369,30.7586,30.7225,30.7586,171100.0
2013-11-08 15:10:00,42.58,42.6,42.56,42.58,174900.0,30.7586,30.7731,30.7442,30.7586,174900.0
2013-11-08 15:15:00,42.58,42.58,42.55,42.55,86800.0,30.7586,30.7586,30.7369,30.7369,86800.0
2013-11-08 15:20:00,42.56,42.59,42.55,42.57,140500.0,30.7442,30.7658,30.7369,30.7514,140500.0
2013-11-08 15:25:00,42.56,42.62,42.56,42.61,287400.0,30.7442,30.7875,30.7442,30.7803,287400.0
2013-11-08 15:30:00,42.61,42.61,42.53,42.61,767100.0,30.7803,30.7803,30.7225,30.7803,767100.0
2013-11-08 15:35:00,42.61,42.68,42.59,42.65,455100.0,30.7803,30.8308,30.7658,30.8092,455100.0
2013-11-08 15:40:00,42.65,42.7,42.64,42.67,382600.0,30.8092,30.8453,30.802,30.8236,382600.0
2013-11-08 15:45:00,42.68,42.7,42.65,42.68,581100.0,30.8308,30.8453,30.8092,30.8308,581100.0
2013-11-08 15:50:00,42.68,42.69,42.63,42.63,707000.0,30.8308,30.8381,30.7947,30.7947,707000.0
2013-11-08 15:55:00,42.64,42.73,42.64,42.71,1420600.0,30.802,30.867,30.802,30.8525,1420600.0
2013-11-11 09:30:00,42.69,42.71,42.52,42.56,267300.0,30.8381,30.8525,30.7153,30.7442,267300.0
2013-11-11 09:35:00,42.56,42.65,42.51,42.55,343500.0,30.7442,30.8092,30.708,30.7369,343500.0
2013-11-11 09:40:00,42.55,42.56,42.5,42.54,159800.0,30.7369,30.7442,30.7008,30.7297,159800.0
2013-11-11 09:45:00,42.53,42.54,42.44,42.46,220200.0,30.7225,30.7297,30.6575,30.6719,220200.0
2013-11-11 09:50:00,42.46,42.54,42.44,42.52,271000.0,30.6719,30.7297,30.6575,30.7153,271000.0
2013-11-11 09:55:00,42.52,42.58,42.51,42.54,193100.0,30.7153,30.7586,30.708,30.7297,193100.0
2013-11-11 10:00:00,42.55,42.6,42.54,42.55,346600.0,30.7369,30.7731,30.7297,30.7369,346600.0
2013-11-11 10:05:00,42.55,42.6,42.53,42.59,172600.0,30.7369,30.7731,30.7225,30.7658,172600.0
2013-11-11 10:10:00,42.58,42.63,42.58,42.59,124100.0,30.7586,30.7947,30.7586,30.7658,124100.0
2013-11-11 10:15:00,42.59,42.59,42.53,42.53,106200.0,30.7658,30.7658,30.7225,30.7225,106200.0
2013-11-11 10:20:00,42.53,42.6,42.52,42.6,175400.0,30.7225,30.7731,30.7153,30.7731,175400.0
2013-11-11 10:25:00,42.6,42.64,42.57,42.61,142000.0,30.7731,30.802,30.7514,30.7803,142000.0
2013-11-11 10:30:00,42.6,42.61,42.57,42.58,156000.0,30.7731,30.7803,30.7514,30.7586,156000.0
2013-11-11 10:35:00,42.59,42.59,42.52,42.58,281400.0,30.7658,30.7658,30.7153,30.7586,281400.0
2013-11-11 10:40:00,42.58,42.62,42.57,42.61,199800.0,30.7586,30.7875,30.7514,30.7803,199800.0
2013-11-11 10:45:00,42.6,42.66,42.59,42.61,170000.0,30.7731,30.8164,30.7658,30.7803,170000.0
2013-11-11 10:50:00,42.6,42.64,42.59,42.64,117000.0,30.7731,30.802,30.7658,30.802,117000.0
2013-11-11 10:55:00,42.64,42.69,42.63,42.69,106500.0,30.802,30.8381,30.7947,30.8381,106500.0
2013-11-11 11:00:00,42.69,42.72,42.68,42.69,251000.0,30.8381,30.8597,30.8308,30.8381,251000.0
2013-11-11 11:05:00,42.69,42.7,42.64,42.69,115000.0,30.8381,30.8453,30.802,30.8381,115000.0
2013-11-11 11:10:00,42.7,42.78,42.7,42.77,670600.0,30.8453,30.9031,30.8453,30.8959,670600.0
2013-11-11 11:15:00,42.76,42.86,42.76,42.81,277500.0,30.8886,30.9609,30.8886,30.9248,277500.0
2013-11-11 11:20:00,42.8,42.81,42.74,42.76,209400.0,30.9175,30.9248,30.8742,30.8886,209400.0
2013-11-11 11:25:00,42.77,42.79,42.75,42.76,164800.0,30.8959,30.9103,30.8814,30.8886,164800.0
2013-11-11 11:30:00,42.76,42.77,42.73,42.73,104000.0,30.8886,30.8959,30.867,30.867,104000.0
2013-11-11 11:35:00,42.75,42.79,42.74,42.78,68900.0,30.8814,30.9103,30.8742,30.9031,68900.0
2013-11-11 11:40:00,42.78,42.78,42.75,42.77,59900.0,30.9031,30.9031,30.8814,30.8959,59900.0
2013-11-11 11:45:00,42.76,42.77,42.73,42.75,86900.0,30.8886,30.8959,30.867,30.8814,86900.0
2013-11-11 11:50:00,42.75,42.77,42.74,42.76,111400.0,30.8814,30.8959,30.8742,30.8886,111400.0
2013-11-11 11:55:00,42.76,42.77,42.73,42.75,88600.0,30.8886,30.8959,30.867,30.8814,88600.0
2013-11-11 12:00:00,42.75,42.75,42.72,42.73,122900.0,30.8814,30.8814,30.8597,30.867,122900.0
2013-11-11 12:05:00,42.73,42.76,42.72,42.76,84200.0,30.867,30.8886,30.8597,30.8886,84200.0
2013-11-11 12:10:00,42.75,42.79,42.74,42.79,69300.0,30.8814,30.9103,30.8742,30.9103,69300.0
2013-11-11 12:15:00,42.78,42.8,42.77,42.79,98000.0,30.9031,30.9175,30.8959,30.9103,98000.0
2013-11-11 12:20:00,42.79,42.8,42.74,42.75,38500.0,30.9103,30.9175,30.8742,30.8814,38500.0
2013-11-11 12:25:00,42.75,42.76,42.73,42.74,35300.0,30.8814,30.8886,30.867,30.8742,35300.0
2013-11-11 12:30:00,42.74,42.77,42.74,42.75,41300.0,30.8742,30.8959,30.8742,30.8814,41300.0
2013-11-11 12:35:00,42.75,42.77,42.74,42.75,85900.0,30.8814,30.8959,30.8742,30.8814,85900.0
2013-11-11 12:40:00,42.75,42.75,42.7,42.71,106800.0,30.8814,30.8814,30.8453,30.8525,106800.0
2013-11-11 12:45:00,42.7,42.73,42.7,42.72,56300.0,30.8453,30.867,30.8453,30.8597,56300.0
2013-11-11 12:50:00,42.71,42.73,42.71,42.71,49600.0,30.8525,30.867,30.8525,30.8525,49600.0
2013-11-11 12:55:00,42.72,42.72,42.7,42.71,30100.0,30.8597,30.8597,30.8453,30.8525,30100.0
2013-11-11 13:00:00,42.72,42.75,42.71,42.72,61800.0,30.8597,30.8814,30.8525,30.8597,61800.0
2013-11-11 13:05:00,42.72,42.75,42.71,42.75,45800.0,30.8597,30.8814,30.8525,30.8814,45800.0
2013-11-11 13:10:00,42.74,42.75,42.71,42.71,48000.0,30.8742,30.8814,30.8525,30.8525,48000.0
2013-11-11 13:15:00,42.72,42.73,42.69,42.7,56100.0,30.8597,30.867,30.8381,30.8453,56100.0
2013-11-11 13:20:00,42.7,42.72,42.69,42.71,62400.0,30.8453,30.8597,30.8381,30.8525,62400.0
2013-11-11 13:25:00,42.72,42.73,42.71,42.72,42400.0,30.8597,30.867,30.8525,30.8597,42400.0
2013-11-11 13:30:00,42.72,42.73,42.72,42.73,22200.0,30.8597,30.867,30.8597,30.867,22200.0
2013-11-11 13:35:00,42.73,42.76,42.72,42.73,86500.0,30.867,30.8886,30.8597,30.867,86500.0
2013-11-11 13:40:00,42.74,42.75,42.72,42.74,66500.0,30.8742,30.8814,30.8597,30.8742,66500.0
2013-11-11 13:45:00,42.74,42.76,42.74,42.75,49000.0,30.8742,30.8886,30.8742,30.8814,49000.0
2013-11-11 13:50:00,42.75,42.77,42.74,42.76,62800.0,30.8814,30.8959,30.8742,30.8886,62800.0
2013-11-11 13:55:00,42.75,42.8,42.75,42.78,130000.0,30.8814,30.9175,30.8814,30.9031,130000.0
2013-11-11 14:00:00,42.79,42.79,42.76,42.77,80200.0,30.9103,30.9103,30.8886,30.8959,80200.0
2013-11-11 14:05:00,42.78,42.79,42.77,42.78,52800.0,30.9031,30.9103,30.8959,30.9031,52800.0
2013-11-11 14:10:00,42.78,42.78,42.75,42.77,80200.0,30.9031,30.9031,30.8814,30.8959,80200.0
2013-11-11 14:15:00,42.76,42.78,42.74,42.77,97700.0,30.8886,30.9031,30.8742,30.8959,97700.0
2013-11-11 14:20:00,42.77,42.78,42.72,42.72,123900.0,30.8959,30.9031,30.8597,30.8597,123900.0
2013-11-11 14:25:00,42.72,42.72,42.71,42.71,38900.0,30.8597,30.8597,30.8525,30.8525,38900.0
2013-11-11 14:30:00,42.72,42.73,42.71,42.73,59300.0,30.8597,30.867,30.8525,30.867,59300.0
2013-11-11 14:35:00,42.73,42.73,42.72,42.73,65200.0,30.867,30.867,30.8597,30.867,65200.0
2013-11-11 14:40:00,42.73,42.75,42.72,42.75,85900.0,30.867,30.8814,30.8597,30.8814,85900.0
2013-11-11 14:45:00,42.75,42.75,42.72,42.72,65500.0,30.8814,30.8814,30.8597,30.8597,65500.0
2013-11-11 14:50:00,42.73,42.73,42.72,42.72,27900.0,30.867,30.867,30.8597,30.8597,27900.0
2013-11-11 14:55:00,42.73,42.73,42.7,42.7,64200.0,30.867,30.867,30.8453,30.8453,64200.0
2013-11-11 15:00:00,42.7,42.71,42.7,42.71,64300.0,30.8453,30.8525,30.8453,30.8525,64300.0
2013-11-11 15:05:00,42.71,42.72,42.69,42.7,140500.0,30.8525,30.8597,30.8381,30.8453,140500.0
2013-11-11 15:10:00,42.7,42.7,42.69,42.7,42200.0,30.8453,30.8453,30.8381,30.8453,42200.0
2013-11-11 15:15:00,42.7,42.72,42.69,42.71,109500.0,30.8453,30.8597,30.8381,30.8525,109500.0
2013-11-11 15:20:00,42.71,42.72,42.69,42.7,96300.0,30.8525,30.8597,30.8381,30.8453,96300.0
2013-11-11 15:25:00,42.69,42.71,42.69,42.7,92300.0,30.8381,30.8525,30.8381,30.8453,92300.0
2013-11-11 15:30:00,42.71,42.72,42.69,42.7,144600.0,30.8525,30.8597,30.8381,30.8453,144600.0
2013-11-11 15:35:00,42.71,42.73,42.7,42.73,70600.0,30.8525,30.867,30.8453,30.867,70600.0
2013-11-11 15:40:00,42.73,42.76,42.71,42.71,215400.0,30.867,30.8886,30.8525,30.8525,215400.0
2013-11-11 15:45:00,42.71,42.72,42.69,42.69,183300.0,30.8525,30.8597,30.8381,30.8381,183300.0
2013-11-11 15:50:00,42.69,42.7,42.67,42.68,236300.0,30.8381,30.8453,30.8236,30.8308,236300.0
2013-11-11 15:55:00,42.68,42.77,42.68,42.76,591300.0,30.8308,30.8959,30.8308,30.8886,591300.0
2013-11-12 09:30:00,42.68,42.7,42.41,42.68,469400.0,30.8308,30.8453,30.6358,30.8308,469400.0
2013-11-12 09:35:00,42.68,42.72,42.62,42.7,173800.0,30.8308,30.8597,30.7875,30.8453,173800.0
2013-11-12 09:40:00,42.71,42.73,42.64,42.73,160800.0,30.8525,30.867,30.802,30.867,160800.0
2013-11-12 09:45:00,42.73,42.75,42.71,42.73,92600.0,30.867,30.8814,30.8525,30.867,92600.0
2013-11-12 09:50:00,42.73,42.73,42.65,42.65,106200.0,30.867,30.867,30.8092,30.8092,106200.0
2013-11-12 09:55:00,42.65,42.7,42.61,42.62,181500.0,30.8092,30.8453,30.7803,30.7875,181500.0
2013-11-12 10:00:00,42.62,42.65,42.59,42.62,261600.0,30.7875,30.8092,30.7658,30.7875,261600.0
2013-11-12 10:05:00,42.62,42.63,42.58,42.59,125700.0,30.7875,30.7947,30.7586,30.7658,125700.0
2013-11-12 10:10:00,42.59,42.6,42.56,42.58,165900.0,30.7658,30.7731,30.7442,30.7586,165900.0
2013-11-12 10:15:00,42.58,42.61,42.55,42.61,328800.0,30.7586,30.7803,30.7369,30.7803,328800.0
2013-11-12 10:20:00,42.61,42.61,42.52,42.56,136000.0,30.7803,30.7803,30.7153,30.7442,136000.0
2013-11-12 10:25:00,42.56,42.58,42.54,42.58,109100.0,30.7442,30.7586,30.7297,30.7586,109100.0
2013-11-12 10:30:00,42.58,42.61,42.54,42.54,403300.0,30.7586,30.7803,30.7297,30.7297,403300.0
2013-11-12 10:35:00,42.53,42.55,42.53,42.54,188300.0,30.7225,30.7369,30.7225,30.7297,188300.0
2013-11-12 10:40:00,42.53,42.58,42.52,42.58,161000.0,30.7225,30.7586,30.7153,30.7586,161000.0
2013-11-12 10:45:00,42.58,42.58,42.5,42.52,140700.0,30.7586,30.7586,30.7008,30.7153,140700.0
2013-11-12 10:50:00,42.52,42.53,42.46,42.48,146500.0,30.7153,30.7225,30.6719,30.6864,146500.0
2013-11-12 10:55:00,42.47,42.48,42.41,42.41,122100.0,30.6791,30.6864,30.6358,30.6358,122100.0
2013-11-12 11:00:00,42.42,42.47,42.41,42.47,125700.0,30.643,30.6791,30.6358,30.6791,125700.0
2013-11-12 11:05:00,42.46,42.48,42.43,42.43,99600.0,30.6719,30.6864,30.6503,30.6503,99600.0
2013-11-12 11:10:00,42.43,42.44,42.41,42.41,86400.0,30.6503,30.6575,30.6358,30.6358,86400.0
2013-11-12 11:15:00,42.42,42.44,42.41,42.44,65700.0,30.643,30.6575,30.6358,30.6575,65700.0
2013-11-12 11:20:00,42.43,42.48,42.42,42.45,189500.0,30.6503,30.6864,30.643,30.6647,189500.0
2013-11-12 11:25:00,42.45,42.46,42.43,42.45,106100.0,30.6647,30.6719,30.6503,30.6647,106100.0
2013-11-12 11:30:00,42.46,42.5,42.45,42.5,133400.0,30.6719,30.7008,30.6647,30.7008,133400.0
2013-11-12 11:35:00,42.49,42.5,42.36,42.37,237500.0,30.6936,30.7008,30.5997,30.6069,237500.0
2013-11-12 11:40:00,42.37,42.4,42.36,42.38,151400.0,30.6069,30.6286,30.5997,30.6141,151400.0
2013-11-12 11:45:00,42.37,42.39,42.32,42.39,161200.0,30.6069,30.6214,30.5708,30.6214,161200.0
2013-11-12 11:50:00,42.39,42.4,42.32,42.33,135400.0,30.6214,30.6286,30.5708,30.578,135400.0
2013-11-12 11:55:00,42.32,42.33,42.24,42.25,286900.0,30.5708,30.578,30.513,30.5202,286900.0
2013-11-12 12:00:00,42.26,42.28,42.25,42.25,75300.0,30.5274,30.5419,30.5202,30.5202,75300.0
2013-11-12 12:05:00,42.25,42.26,42.21,42.23,180500.0,30.5202,30.5274,30.4913,30.5058,180500.0
2013-11-12 12:10:00,42.23,42.24,42.18,42.2,181500.0,30.5058,30.513,30.4697,30.4841,181500.0
2013-11-12 12:15:00,42.19,42.21,42.16,42.19,122100.0,30.4769,30.4913,30.4552,30.4769,122100.0
2013-11-12 12:20:00,42.2,42.25,42.17,42.23,188700.0,30.4841,30.5202,30.4624,30.5058,188700.0
2013-11-12 12:25:00,42.24,42.27,42.23,42.26,84100.0,30.513,30.5347,30.5058,30.5274,84100.0
2013-11-12 12:30:00,42.26,42.27,42.23,42.26,138800.0,30.5274,30.5347,30.5058,30.5274,138800.0
2013-11-12 12:35:00,42.26,42.26,42.22,42.22,44800.0,30.5274,30.5274,30.4986,30.4986,44800.0
2013-11-12 12:40:00,42.22,42.24,42.2,42.23,58800.0,30.4986,30.513,30.4841,30.5058,58800.0
2013-11-12 12:45:00,42.23,42.26,42.23,42.25,42400.0,30.5058,30.5274,30.5058,30.5202,42400.0
2013-11-12 12:50:00,42.24,42.26,42.24,42.25,30100.0,30.513,30.5274,30.513,30.5202,30100.0
2013-11-12 12:55:00,42.24,42.26,42.23,42.24,74300.0,30.513,30.5274,30.5058,30.513,74300.0
2013-11-12 13:00:00,42.24,42.26,42.23,42.26,68700.0,30.513,30.5274,30.5058,30.5274,68700.0
2013-11-12 13:05:00,42.25,42.26,42.23,42.23,57600.0,30.5202,30.5274,30.5058,30.5058,57600.0
2013-11-12 13:10:00,42.23,42.25,42.2,42.2,75100.0,30.5058,30.5202,30.4841,30.4841,75100.0
2013-11-12 13:15:00,42.2,42.23,42.19,42.23,97000.0,30.4841,30.5058,30.4769,30.5058,97000.0
2013-11-12 13:20:00,42.23,42.24,42.2,42.2,77200.0,30.5058,30.513,30.4841,30.4841,77200.0
2013-11-12 13:25:00,42.21,42.22,42.16,42.16,92500.0,30.4913,30.4986,30.4552,30.4552,92500.0
2013-11-12 13:30:00,42.17,42.18,42.1,42.12,179900.0,30.4624,30.4697,30.4119,30.4263,179900.0
2013-11-12 13:35:00,42.13,42.13,42.07,42.13,333500.0,30.4335,30.4335,30.3902,30.4335,333500.0
2013-11-12 13:40:00,42.13,42.15,42.1,42.11,90500.0,30.4335,30.448,30.4119,30.4191,90500.0
2013-11-12 13:45:00,42.11,42.14,42.1,42.12,72200.0,30.4191,30.4408,30.4119,30.4263,72200.0
2013-11-12 13:50:00,42.13,42.14,42.11,42.12,73700.0,30.4335,30.4408,30.4191,30.4263,73700.0
2013-11-12 13:55:00,42.12,42.15,42.12,42.14,57600.0,30.4263,30.448,30.4263,30.4408,57600.0
2013-11-12 14:00:00,42.14,42.15,42.13,42.14,49400.0,30.4408,30.448,30.4335,30.4408,49400.0
2013-11-12 14:05:00,42.13,42.16,42.13,42.16,55300.0,30.4335,30.4552,30.4335,30.4552,55300.0
2013-11-12 14:10:00,42.16,42.16,42.14,42.16,48100.0,30.4552,30.4552,30.4408,30.4552,48100.0
2013-11-12 14:15:00,42.16,42.19,42.15,42.19,128800.0,30.4552,30.4769,30.448,30.4769,128800.0
2013-11-12 14:20:00,42.18,42.2,42.18,42.2,155100.0,30.4697,30.4841,30.4697,30.4841,155100.0
2013-11-12 14:25:00,42.2,42.21,42.18,42.19,119300.0,30.4841,30.4913,30.4697,30.4769,119300.0
2013-11-12 14:30:00,42.19,42.21,42.17,42.21,76100.0,30.4769,30.4913,30.4624,30.4913,76100.0
2013-11-12 14:35:00,42.21,42.26,42.21,42.25,172200.0,30.4913,30.5274,30.4913,30.5202,172200.0
2013-11-12 14:40:00,42.25,42.25,42.23,42.24,127400.0,30.5202,30.5202,30.5058,30.513,127400.0
2013-11-12 14:45:00,42.24,42.29,42.24,42.29,143700.0,30.513,30.5491,30.513,30.5491,143700.0
2013-11-12 14:50:00,42.29,42.3,42.27,42.29,161900.0,30.5491,30.5563,30.5347,30.5491,161900.0
2013-11-12 14:55:00,42.3,42.34,42.29,42.32,162900.0,30.5563,30.5852,30.5491,30.5708,162900.0
2013-11-12 15:00:00,42.31,42.33,42.29,42.3,121400.0,30.5636,30.578,30.5491,30.5563,121400.0
2013-11-12 15:05:00,42.29,42.32,42.29,42.31,128500.0,30.5491,30.5708,30.5491,30.5636,128500.0
2013-11-12 15:10:00,42.3,42.31,42.26,42.26,303400.0,30.5563,30.5636,30.5274,30.5274,303400.0
2013-11-12 15:15:00,42.27,42.27,42.25,42.26,155700.0,30.5347,30.5347,30.5202,30.5274,155700.0
2013-11-12 15:20:00,42.26,42.27,42.23,42.23,196400.0,30.5274,30.5347,30.5058,30.5058,196400.0
2013-11-12 15:25:00,42.23,42.24,42.2,42.21,178000.0,30.5058,30.513,30.4841,30.4913,178000.0
2013-11-12 15:30:00,42.2,42.22,42.2,42.22,142700.0,30.4841,30.4986,30.4841,30.4986,142700.0
2013-11-12 15:35:00,42.22,42.24,42.21,42.23,220600.0,30.4986,30.513,30.4913,30.5058,220600.0
2013-11-12 15:40:00,42.22,42.26,42.22,42.26,150400.0,30.4986,30.5274,30.4986,30.5274,150400.0
2013-11-12 15:45:00,42.26,42.26,42.21,42.23,360300.0,30.5274,30.5274,30.4913,30.5058,360300.0
2013-11-12 15:50:00,42.23,42.23,42.2,42.22,433300.0,30.5058,30.5058,30.4841,30.4986,433300.0
2013-11-12 15:55:00,42.22,42.3,42.22,42.28,779500.0,30.4986,30.5563,30.4986,30.5419,779500.0
2013-11-13 09:30:00,42.15,42.16,41.85,41.85,783300.0,30.448,30.4552,30.2313,30.2313,783300.0
2013-11-13 09:35:00,41.84,41.93,41.8,41.9,438100.0,30.2241,30.2891,30.1952,30.2674,438100.0
2013-11-13 09:40:00,41.91,41.93,41.84,41.9,309900.0,30.2746,30.2891,30.2241,30.2674,309900.0
2013-11-13 09:45:00,41.9,42.02,41.89,42.02,286700.0,30.2674,30.3541,30.2602,30.3541,286700.0
2013-11-13 09:50:00,42.02,42.02,41.89,41.91,284000.0,30.3541,30.3541,30.2602,30.2746,284000.0
2013-11-13 09:55:00,41.91,42.01,41.9,41.97,251000.0,30.2746,30.3469,30.2674,30.318,251000.0
2013-11-13 10:00:00,41.96,42.05,41.96,42.0,429900.0,30.3107,30.3758,30.3107,30.3396,429900.0
2013-11-13 10:05:00,41.99,42.0,41.96,41.98,256100.0,30.3324,30.3396,30.3107,30.3252,256100.0
2013-11-13 10:10:00,41.98,42.02,41.96,42.0,229700.0,30.3252,30.3541,30.3107,30.3396,229700.0
2013-11-13 10:15:00,42.01,42.02,41.96,41.96,253300.0,30.3469,30.3541,30.3107,30.3107,253300.0
2013-11-13 10:20:00,41.96,41.97,41.89,41.93,230800.0,30.3107,30.318,30.2602,30.2891,230800.0
2013-11-13 10:25:00,41.93,42.03,41.92,42.02,304500.0,30.2891,30.3613,30.2818,30.3541,304500.0
2013-11-13 10:30:00,42.02,42.08,42.02,42.07,281900.0,30.3541,30.3974,30.3541,30.3902,281900.0
2013-11-13 10:35:00,42.08,42.12,42.07,42.1,300000.0,30.3974,30.4263,30.3902,30.4119,300000.0
2013-11-13 10:40:00,42.09,42.1,42.05,42.08,148400.0,30.4046,30.4119,30.3758,30.3974,148400.0
2013-11-13 10:45:00,42.08,42.11,42.04,42.09,394000.0,30.3974,30.4191,30.3685,30.4046,394000.0
2013-11-13 10:50:00,42.09,42.1,42.05,42.05,122000.0,30.4046,30.4119,30.3758,30.3758,122000.0
2013-11-13 10:55:00,42.05,42.12,42.05,42.12,198400.0,30.3758,30.4263,30.3758,30.4263,198400.0
2013-11-13 11:00:00,42.12,42.17,42.1,42.17,298500.0,30.4263,30.4624,30.4119,30.4624,298500.0
2013-11-13 11:05:00,42.16,42.16,42.09,42.12,158800.0,30.4552,30.4552,30.4046,30.4263,158800.0
2013-11-13 11:10:00,42.12,42.12,42.06,42.07,177100.0,30.4263,30.4263,30.383,30.3902,177100.0
2013-11-13 11:15:00,42.07,42.08,42.05,42.06,184500.0,30.3902,30.3974,30.3758,30.383,184500.0
2013-11-13 11:20:00,42.07,42.11,42.05,42.08,153300.0,30.3902,30.4191,30.3758,30.3974,153300.0
2013-11-13 11:25:00,42.08,42.15,42.08,42.12,205500.0,30.3974,30.448,30.3974,30.4263,205500.0
2013-11-13 11:30:00,42.12,42.16,42.12,42.16,103600.0,30.4263,30.4552,30.4263,30.4552,103600.0
2013-11-13 11:35:00,42.16,42.25,42.16,42.22,284900.0,30.4552,30.5202,30.4552,30.4986,284900.0
2013-11-13 11:40:00,42.21,42.23,42.17,42.23,242700.0,30.4913,30.5058,30.4624,30.5058,242700.0
2013-11-13 11:45:00,42.23,42.24,42.21,42.22,176700.0,30.5058,30.513,30.4913,30.4986,176700.0
2013-11-13 11:50:00,42.21,42.23,42.2,42.22,114600.0,30.4913,30.5058,30.4841,30.4986,114600.0
2013-11-13 11:55:00,42.22,42.24,42.22,42.22,119100.0,30.4986,30.513,30.4986,30.4986,119100.0
2013-11-13 12:00:00,42.22,42.22,42.16,42.17,148600.0,30.4986,30.4986,30.4552,30.4624,148600.0
2013-11-13 12:05:00,42.17,42.18,42.13,42.16,67100.0,30.4624,30.4697,30.4335,30.4552,67100.0
2013-11-13 12:10:00,42.17,42.19,42.14,42.15,110700.0,30.4624,30.4769,30.4408,30.448,110700.0
2013-11-13 12:15:00,42.14,42.25,42.14,42.24,138800.0,30.4408,30.5202,30.4408,30.513,138800.0
2013-11-13 12:20:00,42.24,42.3,42.21,42.27,224500.0,30.513,30.5563,30.4913,30.5347,224500.0
2013-11-13 12:25:00,42.27,42.31,42.27,42.28,146300.0,30.5347,30.5636,30.5347,30.5419,146300.0
2013-11-13 12:30:00,42.29,42.29,42.22,42.23,135200.0,30.5491,30.5491,30.4986,30.5058,135200.0
2013-11-13 12:35:00,42.23,42.24,42.2,42.2,56900.0,30.5058,30.513,30.4841,30.4841,56900.0
2013-11-13 12:40:00,42.19,42.27,42.19,42.27,86400.0,30.4769,30.5347,30.4769,30.5347,86400.0
2013-11-13 12:45:00,42.28,42.28,42.24,42.24,80400.0,30.5419,30.5419,30.513,30.513,80400.0
2013-11-13 12:50:00,42.25,42.26,42.23,42.23,80200.0,30.5202,30.5274,30.5058,30.5058,80200.0
2013-11-13 12:55:00,42.24,42.26,42.23,42.23,74900.0,30.513,30.5274,30.5058,30.5058,74900.0
2013-11-13 13:00:00,42.23,42.26,42.21,42.22,175300.0,30.5058,30.5274,30.4913,30.4986,175300.0
2013-11-13 13:05:00,42.21,42.21,42.2,42.2,41000.0,30.4913,30.4913,30.4841,30.4841,41000.0
2013-11-13 13:10:00,42.2,42.26,42.18,42.26,163200.0,30.4841,30.5274,30.4697,30.5274,163200.0
2013-11-13 13:15:00,42.26,42.31,42.25,42.31,194900.0,30.5274,30.5636,30.5202,30.5636,194900.0
2013-11-13 13:20:00,42.31,42.36,42.31,42.36,103500.0,30.5636,30.5997,30.5636,30.5997,103500.0
2013-11-13 13:25:00,42.36,42.4,42.33,42.4,238100.0,30.5997,30.6286,30.578,30.6286,238100.0
2013-11-13 13:30:00,42.39,42.43,42.37,42.43,212500.0,30.6214,30.6503,30.6069,30.6503,212500.0
2013-11-13 13:35:00,42.43,42.5,42.43,42.48,522500.0,30.6503,30.7008,30.6503,30.6864,522500.0
2013-11-13 13:40:00,42.48,42.49,42.46,42.47,132400.0,30.6864,30.6936,30.6719,30.6791,132400.0
2013-11-13 13:45:00,42.46,42.57,42.45,42.55,241600.0,30.6719,30.7514,30.6647,30.7369,241600.0
2013-11-13 13:50:00,42.54,42.59,42.52,42.53,314500.0,30.7297,30.7658,30.7153,30.7225,314500.0
2013-11-13 13:55:00,42.53,42.55,42.52,42.53,148000.0,30.7225,30.7369,30.7153,30.7225,148000.0
2013-11-13 14:00:00,42.52,42.52,42.48,42.5,161800.0,30.7153,30.7153,30.6864,30.7008,161800.0
2013-11-13 14:05:00,42.5,42.54,42.49,42.52,550100.0,30.7008,30.7297,30.6936,30.7153,550100.0
2013-11-13 14:10:00,42.52,42.55,42.51,42.53,225500.0,30.7153,30.7369,30.708,30.7225,225500.0
2013-11-13 14:15:00,42.53,42.55,42.5,42.54,148700.0,30.7225,30.7369,30.7008,30.7297,148700.0
2013-11-13 14:20:00,42.54,42.59,42.53,42.59,135600.0,30.7297,30.7658,30.7225,30.7658,135600.0
2013-11-13 14:25:00,42.59,42.61,42.58,42.61,212500.0,30.7658,30.7803,30.7586,30.7803,212500.0
2013-11-13 14:30:00,42.6,42.64,42.6,42.64,473200.0,30.7731,30.802,30.7731,30.802,473200.0
2013-11-13 14:35:00,42.64,42.64,42.59,42.6,205400.0,30.802,30.802,30.7658,30.7731,205400.0
2013-11-13 14:40:00,42.6,42.62,42.59,42.6,132700.0,30.7731,30.7875,30.7658,30.7731,132700.0
2013-11-13 14:45:00,42.6,42.66,42.6,42.65,191700.0,30.7731,30.8164,30.7731,30.8092,191700.0
2013-11-13 14:50:00,42.64,42.65,42.62,42.62,69900.0,30.802,30.8092,30.7875,30.7875,69900.0
2013-11-13 14:55:00,42.63,42.63,42.6,42.61,165300.0,30.7947,30.7947,30.7731,30.7803,165300.0
2013-11-13 15:00:00,42.61,42.62,42.6,42.62,126700.0,30.7803,30.7875,30.7731,30.7875,126700.0
2013-11-13 15:05:00,42.62,42.66,42.59,42.65,348400.0,30.7875,30.8164,30.7658,30.8092,348400.0
2013-11-13 15:10:00,42.66,42.7,42.64,42.65,639300.0,30.8164,30.8453,30.802,30.8092,639300.0
2013-11-13 15:15:00,42.64,42.65,42.59,42.64,297300.0,30.802,30.8092,30.7658,30.802,297300.0
2013-11-13 15:20:00,42.63,42.64,42.59,42.63,505100.0,30.7947,30.802,30.7658,30.7947,505100.0
2013-11-13 15:25:00,42.64,42.65,42.6,42.64,613900.0,30.802,30.8092,30.7731,30.802,613900.0
2013-11-13 15:30:00,42.63,42.64,42.58,42.62,351700.0,30.7947,30.802,30.7586,30.7875,351700.0
2013-11-13 15:35:00,42.61,42.71,42.59,42.67,855200.0,30.7803,30.8525,30.7658,30.8236,855200.0
2013-11-13 15:40:00,42.68,42.71,42.63,42.67,575400.0,30.8308,30.8525,30.7947,30.8236,575400.0
2013-11-13 15:45:00,42.66,42.68,42.64,42.66,474200.0,30.8164,30.8308,30.802,30.8164,474200.0
2013-11-13 15:50:00,42.67,42.67,42.63,42.64,695600.0,30.8236,30.8236,30.7947,30.802,695600.0
2013-11-13 15:55:00,42.65,42.79,42.65,42.76,1879100.0,30.8092,30.9103,30.8092,30.8886,1879100.0
2013-11-14 09:30:00,42.88,42.95,42.86,42.89,520700.0,30.9753,31.0259,30.9609,30.9825,520700.0
2013-11-14 09:35:00,42.89,42.9,42.82,42.84,212700.0,30.9825,30.9898,30.932,30.9464,212700.0
2013-11-14 09:40:00,42.83,42.84,42.65,42.68,491700.0,30.9392,30.9464,30.8092,30.8308,491700.0
2013-11-14 09:45:00,42.68,42.7,42.61,42.68,311600.0,30.8308,30.8453,30.7803,30.8308,311600.0
2013-11-14 09:50:00,42.68,42.69,42.6,42.62,137800.0,30.8308,30.8381,30.7731,30.7875,137800.0
2013-11-14 09:55:00,42.62,42.69,42.59,42.69,146600.0,30.7875,30.8381,30.7658,30.8381,146600.0
2013-11-14 10:00:00,42.69,42.7,42.64,42.66,214000.0,30.8381,30.8453,30.802,30.8164,214000.0
2013-11-14 10:05:00,42.66,42.68,42.62,42.63,164300.0,30.8164,30.8308,30.7875,30.7947,164300.0
2013-11-14 10:10:00,42.63,42.67,42.58,42.67,187400.0,30.7947,30.8236,30.7586,30.8236,187400.0
2013-11-14 10:15:00,42.66,42.71,42.64,42.65,168900.0,30.8164,30.8525,30.802,30.8092,168900.0
2013-11-14 10:20:00,42.65,42.7,42.64,42.65,203800.0,30.8092,30.8453,30.802,30.8092,203800.0
2013-11-14 10:25:00,42.64,42.66,42.6,42.61,190900.0,30.802,30.8164,30.7731,30.7803,190900.0
2013-11-14 10:30:00,42.62,42.69,42.6,42.69,104900.0,30.7875,30.8381,30.7731,30.8381,104900.0
2013-11-14 10:35:00,42.68,42.71,42.67,42.69,178300.0,30.8308,30.8525,30.8236,30.8381,178300.0
2013-11-14 10:40:00,42.69,42.75,42.69,42.73,166100.0,30.8381,30.8814,30.8381,30.867,166100.0
2013-11-14 10:45:00,42.74,42.79,42.73,42.76,194800.0,30.8742,30.9103,30.867,30.8886,194800.0
2013-11-14 10:50:00,42.75,42.76,42.73,42.73,155900.0,30.8814,30.8886,30.867,30.867,155900.0
2013-11-14 10:55:00,42.73,42.77,42.69,42.75,112800.0,30.867,30.8959,30.8381,30.8814,112800.0
2013-11-14 11:00:00,42.76,42.76,42.71,42.75,200000.0,30.8886,30.8886,30.8525,30.8814,200000.0
2013-11-14 11:05:00,42.75,42.77,42.73,42.76,149300.0,30.8814,30.8959,30.867,30.8886,149300.0
2013-11-14 11:10:00,42.77,42.81,42.74,42.8,112500.0,30.8959,30.9248,30.8742,30.9175,112500.0
2013-11-14 11:15:00,42.8,42.86,42.8,42.84,154900.0,30.9175,30.9609,30.9175,30.9464,154900.0
2013-11-14 11:20:00,42.84,42.89,42.81,42.89,160100.0,30.9464,30.9825,30.9248,30.9825,160100.0
2013-11-14 11:25:00,42.88,42.91,42.87,42.88,244200.0,30.9753,30.997,30.9681,30.9753,244200.0
2013-11-14 11:30:00,42.88,42.89,42.84,42.85,111400.0,30.9753,30.9825,30.9464,30.9536,111400.0
2013-11-14 11:35:00,42.84,42.85,42.81,42.83,65400.0,30.9464,30.9536,30.9248,30.9392,65400.0
2013-11-14 11:40:00,42.82,42.84,42.8,42.84,76200.0,30.932,30.9464,30.9175,30.9464,76200.0
2013-11-14 11:45:00,42.84,42.89,42.84,42.88,117200.0,30.9464,30.9825,30.9464,30.9753,117200.0
2013-11-14 11:50:00,42.87,42.92,42.87,42.92,108000.0,30.9681,31.0042,30.9681,31.0042,108000.0
2013-11-14 11:55:00,42.91,42.93,42.9,42.91,123100.0,30.997,31.0114,30.9898,30.997,123100.0
2013-11-14 12:00:00,42.91,42.94,42.91,42.91,119600.0,30.997,31.0187,30.997,30.997,119600.0
2013-11-14 12:05:00,42.91,42.96,42.91,42.94,124800.0,30.997,31.0331,30.997,31.0187,124800.0
2013-11-14 12:10:00,42.93,43.03,42.93,43.01,324400.0,31.0114,31.0837,31.0114,31.0692,324400.0
2013-11-14 12:15:00,43.02,43.02,42.96,42.97,187300.0,31.0765,31.0765,31.0331,31.0403,187300.0
2013-11-14 12:20:00,42.96,42.98,42.91,42.93,214700.0,31.0331,31.0476,30.997,31.0114,214700.0
2013-11-14 12:25:00,42.93,42.95,42.93,42.94,41700.0,31.0114,31.0259,31.0114,31.0187,41700.0
2013-11-14 12:30:00,42.94,43.0,42.93,42.97,86000.0,31.0187,31.062,31.0114,31.0403,86000.0
2013-11-14 12:35:00,42.98,43.03,42.97,43.03,160600.0,31.0476,31.0837,31.0403,31.0837,160600.0
2013-11-14 12:40:00,43.03,43.03,42.98,42.98,318600.0,31.0837,31.0837,31.0476,31.0476,318600.0
2013-11-14 12:45:00,42.98,43.01,42.98,43.01,155200.0,31.0476,31.0692,31.0476,31.0692,155200.0
2013-11-14 12:50:00,43.01,43.01,42.97,42.98,228900.0,31.0692,31.0692,31.0403,31.0476,228900.0
2013-11-14 12:55:00,42.98,42.98,42.94,42.95,76800.0,31.0476,31.0476,31.0187,31.0259,76800.0
2013-11-14 13:00:00,42.95,43.02,42.94,43.01,174600.0,31.0259,31.0765,31.0187,31.0692,174600.0
2013-11-14 13:05:00,43.0,43.01,42.98,43.0,251500.0,31.062,31.0692,31.0476,31.062,251500.0
2013-11-14 13:10:00,42.99,43.01,42.99,43.0,151200.0,31.0548,31.0692,31.0548,31.062,151200.0
2013-11-14 13:15:00,42.99,43.02,42.99,43.02,89200.0,31.0548,31.0765,31.0548,31.0765,89200.0
2013-11-14 13:20:00,43.02,43.02,43.0,43.01,107200.0,31.0765,31.0765,31.062,31.0692,107200.0
2013-11-14 13:25:00,43.01,43.02,42.98,43.01,89700.0,31.0692,31.0765,31.0476,31.0692,89700.0
2013-11-14 13:30:00,43.01,43.01,42.97,42.97,131800.0,31.0692,31.0692,31.0403,31.0403,131800.0
2013-11-14 13:35:00,42.97,42.98,42.95,42.96,49700.0,31.0403,31.0476,31.0259,31.0331,49700.0
2013-11-14 13:40:00,42.96,42.96,42.91,42.92,150700.0,31.0331,31.0331,30.997,31.0042,150700.0
2013-11-14 13:45:00,42.91,42.95,42.91,42.95,154000.0,30.997,31.0259,30.997,31.0259,154000.0
2013-11-14 13:50:00,42.95,42.95,42.88,42.89,153100.0,31.0259,31.0259,30.9753,30.9825,153100.0
2013-11-14 13:55:00,42.88,42.88,42.84,42.85,218900.0,30.9753,30.9753,30.9464,30.9536,218900.0
2013-11-14 14:00:00,42.85,42.86,42.83,42.84,282000.0,30.9536,30.9609,30.9392,30.9464,282000.0
2013-11-14 14:05:00,42.85,42.87,42.84,42.84,144800.0,30.9536,30.9681,30.9464,30.9464,144800.0
2013-11-14 14:10:00,42.84,42.85,42.81,42.81,153600.0,30.9464,30.9536,30.9248,30.9248,153600.0
2013-11-14 14:15:00,42.81,42.86,42.81,42.86,144600.0,30.9248,30.9609,30.9248,30.9609,144600.0
2013-11-14 14:20:00,42.86,42.93,42.86,42.93,121500.0,30.9609,31.0114,30.9609,31.0114,121500.0
2013-11-14 14:25:00,42.93,42.95,42.92,42.94,96300.0,31.0114,31.0259,31.0042,31.0187,96300.0
2013-11-14 14:30:00,42.93,42.95,42.93,42.94,121600.0,31.0114,31.0259,31.0114,31.0187,121600.0
2013-11-14 14:35:00,42.95,42.99,42.95,42.98,113600.0,31.0259,31.0548,31.0259,31.0476,113600.0
2013-11-14 14:40:00,42.98,42.98,42.93,42.95,142600.0,31.0476,31.0476,31.0114,31.0259,142600.0
2013-11-14 14:45:00,42.95,42.96,42.93,42.94,116900.0,31.0259,31.0331,31.0114,31.0187,116900.0
2013-11-14 14:50:00,42.94,42.94,42.91,42.92,96600.0,31.0187,31.0187,30.997,31.0042,96600.0
2013-11-14 14:55:00,42.92,42.93,42.91,42.93,85800.0,31.0042,31.0114,30.997,31.0114,85800.0
2013-11-14 15:00:00,42.93,42.94,42.92,42.94,54300.0,31.0114,31.0187,31.0042,31.0187,54300.0
2013-11-14 15:05:00,42.93,42.99,42.91,42.99,213800.0,31.0114,31.0548,30.997,31.0548,213800.0
2013-11-14 15:10:00,42.99,43.05,42.98,43.01,253400.0,31.0548,31.0981,31.0476,31.0692,253400.0
2013-11-14 15:15:00,43.0,43.07,43.0,43.06,578600.0,31.062,31.1126,31.062,31.1053,578600.0
2013-11-14 15:20:00,43.05,43.08,43.04,43.04,511500.0,31.0981,31.1198,31.0909,31.0909,511500.0
2013-11-14 15:25:00,43.05,43.08,43.02,43.08,409700.0,31.0981,31.1198,31.0765,31.1198,409700.0
2013-11-14 15:30:00,43.08,43.12,43.06,43.12,272300.0,31.1198,31.1487,31.1053,31.1487,272300.0
2013-11-14 15:35:00,43.12,43.12,43.07,43.08,426800.0,31.1487,31.1487,31.1126,31.1198,426800.0
2013-11-14 15:40:00,43.08,43.09,42.99,43.04,485900.0,31.1198,31.127,31.0548,31.0909,485900.0
2013-11-14 15:45:00,43.04,43.07,43.02,43.03,711600.0,31.0909,31.1126,31.0765,31.0837,711600.0
2013-11-14 15:50:00,43.04,43.07,43.01,43.01,612800.0,31.0909,31.1126,31.0692,31.0692,612800.0
2013-11-14 15:55:00,43.02,43.11,43.02,43.08,787400.0,31.0765,31.1415,31.0765,31.1198,787400.0
2013-11-15 09:30:00,42.98,43.11,42.96,43.08,2211700.0,31.0476,31.1415,31.0331,31.1198,2211700.0
2013-11-15 09:35:00,43.08,43.23,43.06,43.21,387300.0,31.1198,31.2282,31.1053,31.2137,387300.0
2013-11-15 09:40:00,43.2,43.22,43.15,43.22,193600.0,31.2065,31.2209,31.1704,31.2209,193600.0
2013-11-15 09:45:00,43.21,43.33,43.21,43.3,359200.0,31.2137,31.3004,31.2137,31.2787,359200.0
2013-11-15 09:50:00,43.29,43.41,43.29,43.4,350000.0,31.2715,31.3582,31.2715,31.351,350000.0
2013-11-15 09:55:00,43.39,43.41,43.34,43.41,615700.0,31.3437,31.3582,31.3076,31.3582,615700.0
2013-11-15 10:00:00,43.41,43.53,43.38,43.5,805800.0,31.3582,31.4449,31.3365,31.4232,805800.0
2013-11-15 10:05:00,43.51,43.55,43.49,43.54,393200.0,31.4304,31.4593,31.416,31.4521,393200.0
2013-11-15 10:10:00,43.54,43.57,43.5,43.5,568700.0,31.4521,31.4738,31.4232,31.4232,568700.0
2013-11-15 10:15:00,43.5,43.56,43.48,43.56,299000.0,31.4232,31.4665,31.4087,31.4665,299000.0
2013-11-15 10:20:00,43.55,43.55,43.5,43.52,128800.0,31.4593,31.4593,31.4232,31.4376,128800.0
2013-11-15 10:25:00,43.52,43.56,43.49,43.5,199300.0,31.4376,31.4665,31.416,31.4232,199300.0
2013-11-15 10:30:00,43.5,43.53,43.5,43.52,177200.0,31.4232,31.4449,31.4232,31.4376,177200.0
2013-11-15 10:35:00,43.51,43.53,43.46,43.47,424300.0,31.4304,31.4449,31.3943,31.4015,424300.0
2013-11-15 10:40:00,43.47,43.49,43.44,43.49,302900.0,31.4015,31.416,31.3798,31.416,302900.0
2013-11-15 10:45:00,43.48,43.51,43.46,43.47,230100.0,31.4087,31.4304,31.3943,31.4015,230100.0
2013-11-15 10:50:00,43.48,43.5,43.48,43.48,63400.0,31.4087,31.4232,31.4087,31.4087,63400.0
2013-11-15 10:55:00,43.48,43.53,43.48,43.52,235600.0,31.4087,31.4449,31.4087,31.4376,235600.0
2013-11-15 11:00:00,43.52,43.53,43.48,43.48,122400.0,31.4376,31.4449,31.4087,31.4087,122400.0
2013-11-15 11:05:00,43.48,43.52,43.47,43.49,178000.0,31.4087,31.4376,31.4015,31.416,178000.0
2013-11-15 11:10:00,43.49,43.53,43.49,43.51,155300.0,31.416,31.4449,31.416,31.4304,155300.0
2013-11-15 11:15:00,43.51,43.52,43.47,43.5,159300.0,31.4304,31.4376,31.4015,31.4232,159300.0
2013-11-15 11:20:00,43.49,43.5,43.47,43.48,157000.0,31.416,31.4232,31.4015,31.4087,157000.0
2013-11-15 11:25:00,43.48,43.5,43.47,43.48,108700.0,31.4087,31.4232,31.4015,31.4087,108700.0
2013-11-15 11:30:00,43.49,43.49,43.46,43.47,69200.0,31.416,31.416,31.3943,31.4015,69200.0
2013-11-15 11:35:00,43.47,43.54,43.47,43.52,394700.0,31.4015,31.4521,31.4015,31.4376,394700.0
2013-11-15 11:40:00,43.52,43.53,43.5,43.53,167600.0,31.4376,31.4449,31.4232,31.4449,167600.0
2013-11-15 11:45:00,43.52,43.56,43.52,43.56,89000.0,31.4376,31.4665,31.4376,31.4665,89000.0
2013-11-15 11:50:00,43.56,43.57,43.51,43.52,247200.0,31.4665,31.4738,31.4304,31.4376,247200.0
2013-11-15 11:55:00,43.51,43.54,43.51,43.53,152800.0,31.4304,31.4521,31.4304,31.4449,152800.0
2013-11-15 12:00:00,43.54,43.55,43.53,43.54,137700.0,31.4521,31.4593,31.4449,31.4521,137700.0
2013-11-15 12:05:00,43.53,43.56,43.53,43.54,142000.0,31.4449,31.4665,31.4449,31.4521,142000.0
2013-11-15 12:10:00,43.55,43.6,43.54,43.59,225800.0,31.4593,31.4954,31.4521,31.4882,225800.0
2013-11-15 12:15:00,43.59,43.59,43.54,43.56,113600.0,31.4882,31.4882,31.4521,31.4665,113600.0
2013-11-15 12:20:00,43.56,43.56,43.55,43.55,105900.0,31.4665,31.4665,31.4593,31.4593,105900.0
2013-11-15 12:25:00,43.55,43.58,43.55,43.58,95300.0,31.4593,31.481,31.4593,31.481,95300.0
2013-11-15 12:30:00,43.58,43.6,43.57,43.59,102000.0,31.481,31.4954,31.4738,31.4882,102000.0
2013-11-15 12:35:00,43.59,43.59,43.56,43.56,87300.0,31.4882,31.4882,31.4665,31.4665,87300.0
2013-11-15 12:40:00,43.56,43.57,43.55,43.57,50500.0,31.4665,31.4738,31.4593,31.4738,50500.0
2013-11-15 12:45:00,43.57,43.57,43.54,43.55,129300.0,31.4738,31.4738,31.4521,31.4593,129300.0
2013-11-15 12:50:00,43.55,43.56,43.54,43.55,82600.0,31.4593,31.4665,31.4521,31.4593,82600.0
2013-11-15 12:55:00,43.55,43.56,43.53,43.53,163200.0,31.4593,31.4665,31.4449,31.4449,163200.0
2013-11-15 13:00:00,43.53,43.54,43.52,43.53,55700.0,31.4449,31.4521,31.4376,31.4449,55700.0
2013-11-15 13:05:00,43.53,43.56,43.52,43.56,127500.0,31.4449,31.4665,31.4376,31.4665,127500.0
2013-11-15 13:10:00,43.57,43.57,43.53,43.55,254000.0,31.4738,31.4738,31.4449,31.4593,254000.0
2013-11-15 13:15:00,43.55,43.57,43.54,43.56,357200.0,31.4593,31.4738,31.4521,31.4665,357200.0
2013-11-15 13:20:00,43.57,43.59,43.56,43.59,85200.0,31.4738,31.4882,31.4665,31.4882,85200.0
2013-11-15 13:25:00,43.59,43.61,43.58,43.61,219300.0,31.4882,31.5027,31.481,31.5027,219300.0
2013-11-15 13:30:00,43.61,43.64,43.6,43.61,184200.0,31.5027,31.5243,31.4954,31.5027,184200.0
2013-11-15 13:35:00,43.61,43.62,43.6,43.6,78700.0,31.5027,31.5099,31.4954,31.4954,78700.0
2013-11-15 13:40:00,43.6,43.61,43.56,43.57,130000.0,31.4954,31.5027,31.4665,31.4738,130000.0
2013-11-15 13:45:00,43.56,43.6,43.56,43.57,156900.0,31.4665,31.4954,31.4665,31.4738,156900.0
2013-11-15 13:50:00,43.57,43.58,43.54,43.56,104100.0,31.4738,31.481,31.4521,31.4665,104100.0
2013-11-15 13:55:00,43.56,43.58,43.55,43.55,125100.0,31.4665,31.481,31.4593,31.4593,125100.0
2013-11-15 14:00:00,43.55,43.56,43.52,43.54,251400.0,31.4593,31.4665,31.4376,31.4521,251400.0
2013-11-15 14:05:00,43.55,43.55,43.51,43.53,135000.0,31.4593,31.4593,31.4304,31.4449,135000.0
2013-11-15 14:10:00,43.53,43.56,43.51,43.56,176500.0,31.4449,31.4665,31.4304,31.4665,176500.0
2013-11-15 14:15:00,43.55,43.58,43.54,43.54,262100.0,31.4593,31.481,31.4521,31.4521,262100.0
2013-11-15 14:20:00,43.54,43.55,43.5,43.51,197800.0,31.4521,31.4593,31.4232,31.4304,197800.0
2013-11-15 14:25:00,43.51,43.53,43.5,43.53,179600.0,31.4304,31.4449,31.4232,31.4449,179600.0
2013-11-15 14:30:00,43.52,43.53,43.51,43.51,44300.0,31.4376,31.4449,31.4304,31.4304,44300.0
2013-11-15 14:35:00,43.52,43.52,43.5,43.51,83200.0,31.4376,31.4376,31.4232,31.4304,83200.0
2013-11-15 14:40:00,43.5,43.53,43.5,43.52,249400.0,31.4232,31.4449,31.4232,31.4376,249400.0
2013-11-15 14:45:00,43.52,43.53,43.5,43.51,137600.0,31.4376,31.4449,31.4232,31.4304,137600.0
2013-11-15 14:50:00,43.51,43.52,43.48,43.5,116500.0,31.4304,31.4376,31.4087,31.4232,116500.0
2013-11-15 14:55:00,43.5,43.5,43.47,43.49,96100.0,31.4232,31.4232,31.4015,31.416,96100.0
2013-11-15 15:00:00,43.48,43.52,43.47,43.52,157100.0,31.4087,31.4376,31.4015,31.4376,157100.0
2013-11-15 15:05:00,43.52,43.52,43.49,43.5,225300.0,31.4376,31.4376,31.416,31.4232,225300.0
2013-11-15 15:10:00,43.5,43.52,43.48,43.49,87400.0,31.4232,31.4376,31.4087,31.416,87400.0
2013-11-15 15:15:00,43.49,43.51,43.47,43.51,129200.0,31.416,31.4304,31.4015,31.4304,129200.0
2013-11-15 15:20:00,43.5,43.51,43.49,43.5,108800.0,31.4232,31.4304,31.416,31.4232,108800.0
2013-11-15 15:25:00,43.5,43.55,43.5,43.54,207500.0,31.4232,31.4593,31.4232,31.4521,207500.0
2013-11-15 15:30:00,43.54,43.58,43.53,43.58,201200.0,31.4521,31.481,31.4449,31.481,201200.0
2013-11-15 15:35:00,43.58,43.59,43.55,43.56,399600.0,31.481,31.4882,31.4593,31.4665,399600.0
2013-11-15 15:40:00,43.56,43.57,43.5,43.5,318500.0,31.4665,31.4738,31.4232,31.4232,318500.0
2013-11-15 15:45:00,43.51,43.53,43.49,43.5,841600.0,31.4304,31.4449,31.416,31.4232,841600.0
2013-11-15 15:50:00,43.49,43.53,43.49,43.5,586200.0,31.416,31.4449,31.416,31.4232,586200.0
2013-11-15 15:55:00,43.5,43.56,43.47,43.54,1175300.0,31.4232,31.4665,31.4015,31.4521,1175300.0
2013-11-18 09:30:00,43.58,43.72,43.56,43.66,553700.0,31.481,31.5821,31.4665,31.5388,553700.0
2013-11-18 09:35:00,43.67,43.68,43.63,43.68,254500.0,31.546,31.5532,31.5171,31.5532,254500.0
2013-11-18 09:40:00,43.67,43.69,43.61,43.63,201900.0,31.546,31.5604,31.5027,31.5171,201900.0
2013-11-18 09:45:00,43.63,43.64,43.56,43.56,283900.0,31.5171,31.5243,31.4665,31.4665,283900.0
2013-11-18 09:50:00,43.56,43.63,43.56,43.57,307900.0,31.4665,31.5171,31.4665,31.4738,307900.0
2013-11-18 09:55:00,43.58,43.58,43.51,43.54,328000.0,31.481,31.481,31.4304,31.4521,328000.0
2013-11-18 10:00:00,43.54,43.54,43.46,43.48,282000.0,31.4521,31.4521,31.3943,31.4087,282000.0
2013-11-18 10:05:00,43.48,43.54,43.46,43.54,197200.0,31.4087,31.4521,31.3943,31.4521,197200.0
2013-11-18 10:10:00,43.54,43.54,43.49,43.51,128200.0,31.4521,31.4521,31.416,31.4304,128200.0
2013-11-18 10:15:00,43.5,43.55,43.5,43.55,153800.0,31.4232,31.4593,31.4232,31.4593,153800.0
2013-11-18 10:20:00,43.54,43.61,43.54,43.61,224300.0,31.4521,31.5027,31.4521,31.5027,224300.0
2013-11-18 10:25:00,43.6,43.63,43.58,43.61,257700.0,31.4954,31.5171,31.481,31.5027,257700.0
2013-11-18 10:30:00,43.61,43.64,43.61,43.62,138400.0,31.5027,31.5243,31.5027,31.5099,138400.0
2013-11-18 10:35:00,43.62,43.65,43.59,43.62,133900.0,31.5099,31.5315,31.4882,31.5099,133900.0
2013-11-18 10:40:00,43.62,43.65,43.61,43.62,81300.0,31.5099,31.5315,31.5027,31.5099,81300.0
2013-11-18 10:45:00,43.62,43.64,43.6,43.64,102000.0,31.5099,31.5243,31.4954,31.5243,102000.0
2013-11-18 10:50:00,43.63,43.67,43.63,43.65,105700.0,31.5171,31.546,31.5171,31.5315,105700.0
2013-11-18 10:55:00,43.64,43.64,43.61,43.63,116900.0,31.5243,31.5243,31.5027,31.5171,116900.0
2013-11-18 11:00:00,43.62,43.65,43.61,43.65,182600.0,31.5099,31.5315,31.5027,31.5315,182600.0
2013-11-18 11:05:00,43.64,43.7,43.64,43.66,187100.0,31.5243,31.5677,31.5243,31.5388,187100.0
2013-11-18 11:10:00,43.66,43.68,43.65,43.68,115300.0,31.5388,31.5532,31.5315,31.5532,115300.0
2013-11-18 11:15:00,43.67,43.7,43.66,43.69,131500.0,31.546,31.5677,31.5388,31.5604,131500.0
2013-11-18 11:20:00,43.7,43.72,43.68,43.71,123400.0,31.5677,31.5821,31.5532,31.5749,123400.0
2013-11-18 11:25:00,43.71,43.71,43.68,43.69,82700.0,31.5749,31.5749,31.5532,31.5604,82700.0
2013-11-18 11:30:00,43.68,43.7,43.64,43.65,123400.0,31.5532,31.5677,31.5243,31.5315,123400.0
2013-11-18 11:35:00,43.64,43.65,43.62,43.63,121400.0,31.5243,31.5315,31.5099,31.5171,121400.0
2013-11-18 11:40:00,43.63,43.65,43.62,43.62,101400.0,31.5171,31.5315,31.5099,31.5099,101400.0
2013-11-18 11:45:00,43.63,43.65,43.62,43.65,73600.0,31.5171,31.5315,31.5099,31.5315,73600.0
2013-11-18 11:50:00,43.65,43.7,43.64,43.68,80900.0,31.5315,31.5677,31.5243,31.5532,80900.0
2013-11-18 11:55:00,43.68,43.69,43.68,43.68,71200.0,31.5532,31.5604,31.5532,31.5532,71200.0
2013-11-18 12:00:00,43.68,43.68,43.65,43.66,114700.0,31.5532,31.5532,31.5315,31.5388,114700.0
2013-11-18 12:05:00,43.66,43.67,43.64,43.64,128800.0,31.5388,31.546,31.5243,31.5243,128800.0
2013-11-18 12:10:00,43.64,43.65,43.63,43.63,90100.0,31.5243,31.5315,31.5171,31.5171,90100.0
2013-11-18 12:15:00,43.64,43.64,43.63,43.64,129700.0,31.5243,31.5243,31.5171,31.5243,129700.0
2013-11-18 12:20:00,43.64,43.64,43.6,43.6,141000.0,31.5243,31.5243,31.4954,31.4954,141000.0
2013-11-18 12:25:00,43.6,43.61,43.59,43.61,59500.0,31.4954,31.5027,31.4882,31.5027,59500.0
2013-11-18 12:30:00,43.6,43.64,43.6,43.64,148200.0,31.4954,31.5243,31.4954,31.5243,148200.0
2013-11-18 12:35:00,43.64,43.65,43.59,43.6,112500.0,31.5243,31.5315,31.4882,31.4954,112500.0
2013-11-18 12:40:00,43.6,43.61,43.58,43.6,130200.0,31.4954,31.5027,31.481,31.4954,130200.0
2013-11-18 12:45:00,43.6,43.61,43.56,43.58,140600.0,31.4954,31.5027,31.4665,31.481,140600.0
2013-11-18 12:50:00,43.58,43.58,43.54,43.55,91000.0,31.481,31.481,31.4521,31.4593,91000.0
2013-11-18 12:55:00,43.56,43.56,43.55,43.55,21800.0,31.4665,31.4665,31.4593,31.4593,21800.0
2013-11-18 13:00:00,43.56,43.56,43.53,43.54,83000.0,31.4665,31.4665,31.4449,31.4521,83000.0
2013-11-18 13:05:00,43.55,43.55,43.52,43.52,89900.0,31.4593,31.4593,31.4376,31.4376,89900.0
2013-11-18 13:10:00,43.52,43.59,43.52,43.59,136200.0,31.4376,31.4882,31.4376,31.4882,136200.0
2013-11-18 13:15:00,43.59,43.6,43.58,43.58,35100.0,31.4882,31.4954,31.481,31.481,35100.0
2013-11-18 13:20:00,43.59,43.59,43.58,43.59,77600.0,31.4882,31.4882,31.481,31.4882,77600.0
2013-11-18 13:25:00,43.59,43.6,43.57,43.59,99600.0,31.4882,31.4954,31.4738,31.4882,99600.0
2013-11-18 13:30:00,43.6,43.6,43.56,43.57,85800.0,31.4954,31.4954,31.4665,31.4738,85800.0
2013-11-18 13:35:00,43.57,43.58,43.56,43.58,46000.0,31.4738,31.481,31.4665,31.481,46000.0
2013-11-18 13:40:00,43.57,43.58,43.57,43.58,27800.0,31.4738,31.481,31.4738,31.481,27800.0
2013-11-18 13:45:00,43.58,43.58,43.52,43.53,160900.0,31.481,31.481,31.4376,31.4449,160900.0
2013-11-18 13:50:00,43.53,43.55,43.53,43.55,70500.0,31.4449,31.4593,31.4449,31.4593,70500.0
2013-11-18 13:55:00,43.55,43.58,43.55,43.58,75900.0,31.4593,31.481,31.4593,31.481,75900.0
2013-11-18 14:00:00,43.58,43.58,43.55,43.57,54600.0,31.481,31.481,31.4593,31.4738,54600.0
2013-11-18 14:05:00,43.57,43.58,43.56,43.56,58400.0,31.4738,31.481,31.4665,31.4665,58400.0
2013-11-18 14:10:00,43.57,43.57,43.56,43.56,52500.0,31.4738,31.4738,31.4665,31.4665,52500.0
2013-11-18 14:15:00,43.57,43.58,43.56,43.58,107400.0,31.4738,31.481,31.4665,31.481,107400.0
2013-11-18 14:20:00,43.58,43.59,43.56,43.59,81900.0,31.481,31.4882,31.4665,31.4882,81900.0
2013-11-18 14:25:00,43.59,43.64,43.58,43.62,130500.0,31.4882,31.5243,31.481,31.5099,130500.0
2013-11-18 14:30:00,43.62,43.64,43.61,43.62,100700.0,31.5099,31.5243,31.5027,31.5099,100700.0
2013-11-18 14:35:00,43.62,43.63,43.6,43.62,96600.0,31.5099,31.5171,31.4954,31.5099,96600.0
2013-11-18 14:40:00,43.62,43.62,43.55,43.57,96600.0,31.5099,31.5099,31.4593,31.4738,96600.0
2013-11-18 14:45:00,43.57,43.59,43.52,43.52,339000.0,31.4738,31.4882,31.4376,31.4376,339000.0
2013-11-18 14:50:00,43.53,43.54,43.51,43.53,81400.0,31.4449,31.4521,31.4304,31.4449,81400.0
2013-11-18 14:55:00,43.52,43.55,43.51,43.53,327700.0,31.4376,31.4593,31.4304,31.4449,327700.0
2013-11-18 15:00:00,43.52,43.55,43.5,43.52,324800.0,31.4376,31.4593,31.4232,31.4376,324800.0
2013-11-18 15:05:00,43.52,43.56,43.52,43.52,241900.0,31.4376,31.4665,31.4376,31.4376,241900.0
2013-11-18 15:10:00,43.52,43.54,43.46,43.5,229900.0,31.4376,31.4521,31.3943,31.4232,229900.0
2013-11-18 15:15:00,43.5,43.53,43.47,43.51,200300.0,31.4232,31.4449,31.4015,31.4304,200300.0
2013-11-18 15:20:00,43.52,43.52,43.45,43.46,73900.0,31.4376,31.4376,31.3871,31.3943,73900.0
2013-11-18 15:25:00,43.45,43.48,43.37,43.44,359500.0,31.3871,31.4087,31.3293,31.3798,359500.0
2013-11-18 15:30:00,43.44,43.44,43.36,43.41,288100.0,31.3798,31.3798,31.3221,31.3582,288100.0
2013-11-18 15:35:00,43.41,43.47,43.4,43.46,167800.0,31.3582,31.4015,31.351,31.3943,167800.0
2013-11-18 15:40:00,43.46,43.48,43.43,43.43,154100.0,31.3943,31.4087,31.3726,31.3726,154100.0
2013-11-18 15:45:00,43.43,43.44,43.37,43.39,256500.0,31.3726,31.3798,31.3293,31.3437,256500.0
2013-11-18 15:50:00,43.39,43.42,43.36,43.37,244500.0,31.3437,31.3654,31.3221,31.3293,244500.0
2013-11-18 15:55:00,43.37,43.43,43.36,43.42,608400.0,31.3293,31.3726,31.3221,31.3654,608400.0
2013-11-19 09:30:00,43.56,43.56,43.39,43.4,354200.0,31.4665,31.4665,31.3437,31.351,354200.0
2013-11-19 09:35:00,43.4,43.54,43.39,43.49,204300.0,31.351,31.4521,31.3437,31.416,204300.0
2013-11-19 09:40:00,43.48,43.51,43.41,43.5,170200.0,31.4087,31.4304,31.3582,31.4232,170200.0
2013-11-19 09:45:00,43.49,43.49,43.38,43.43,231800.0,31.416,31.416,31.3365,31.3726,231800.0
2013-11-19 09:50:00,43.43,43.52,43.43,43.52,296300.0,31.3726,31.4376,31.3726,31.4376,296300.0
2013-11-19 09:55:00,43.52,43.6,43.49,43.58,141000.0,31.4376,31.4954,31.416,31.481,141000.0
2013-11-19 10:00:00,43.59,43.6,43.55,43.57,144900.0,31.4882,31.4954,31.4593,31.4738,144900.0
2013-11-19 10:05:00,43.57,43.62,43.56,43.61,235700.0,31.4738,31.5099,31.4665,31.5027,235700.0
2013-11-19 10:10:00,43.61,43.62,43.57,43.59,124900.0,31.5027,31.5099,31.4738,31.4882,124900.0
2013-11-19 10:15:00,43.59,43.65,43.59,43.62,135500.0,31.4882,31.5315,31.4882,31.5099,135500.0
2013-11-19 10:20:00,43.62,43.62,43.5,43.51,165700.0,31.5099,31.5099,31.4232,31.4304,165700.0
2013-11-19 10:25:00,43.51,43.53,43.48,43.52,124600.0,31.4304,31.4449,31.4087,31.4376,124600.0
2013-11-19 10:30:00,43.52,43.59,43.52,43.59,62700.0,31.4376,31.4882,31.4376,31.4882,62700.0
2013-11-19 10:35:00,43.59,43.66,43.59,43.63,147400.0,31.4882,31.5388,31.4882,31.5171,147400.0
2013-11-19 10:40:00,43.62,43.68,43.62,43.66,92300.0,31.5099,31.5532,31.5099,31.5388,92300.0
2013-11-19 10:45:00,43.66,43.67,43.63,43.66,159400.0,31.5388,31.546,31.5171,31.5388,159400.0
2013-11-19 10:50:00,43.66,43.69,43.64,43.68,207900.0,31.5388,31.5604,31.5243,31.5532,207900.0
2013-11-19 10:55:00,43.68,43.69,43.66,43.67,62000.0,31.5532,31.5604,31.5388,31.546,62000.0
2013-11-19 11:00:00,43.66,43.67,43.61,43.61,59100.0,31.5388,31.546,31.5027,31.5027,59100.0
2013-11-19 11:05:00,43.62,43.65,43.6,43.6,86300.0,31.5099,31.5315,31.4954,31.4954,86300.0
2013-11-19 11:10:00,43.61,43.61,43.55,43.55,68700.0,31.5027,31.5027,31.4593,31.4593,68700.0
2013-11-19 11:15:00,43.55,43.58,43.54,43.58,63200.0,31.4593,31.481,31.4521,31.481,63200.0
2013-11-19 11:20:00,43.58,43.6,43.56,43.56,81100.0,31.481,31.4954,31.4665,31.4665,81100.0
2013-11-19 11:25:00,43.56,43.58,43.53,43.56,140000.0,31.4665,31.481,31.4449,31.4665,140000.0
2013-11-19 11:30:00,43.55,43.6,43.55,43.59,115800.0,31.4593,31.4954,31.4593,31.4882,115800.0
2013-11-19 11:35:00,43.59,43.6,43.57,43.59,63100.0,31.4882,31.4954,31.4738,31.4882,63100.0
2013-11-19 11:40:00,43.58,43.59,43.51,43.52,112500.0,31.481,31.4882,31.4304,31.4376,112500.0
2013-11-19 11:45:00,43.52,43.55,43.5,43.54,91900.0,31.4376,31.4593,31.4232,31.4521,91900.0
2013-11-19 11:50:00,43.53,43.56,43.53,43.55,58600.0,31.4449,31.4665,31.4449,31.4593,58600.0
2013-11-19 11:55:00,43.55,43.59,43.55,43.58,43000.0,31.4593,31.4882,31.4593,31.481,43000.0
2013-11-19 12:00:00,43.58,43.61,43.57,43.6,68900.0,31.481,31.5027,31.4738,31.4954,68900.0
2013-11-19 12:05:00,43.61,43.69,43.6,43.68,113500.0,31.5027,31.5604,31.4954,31.5532,113500.0
2013-11-19 12:10:00,43.67,43.69,43.67,43.68,70300.0,31.546,31.5604,31.546,31.5532,70300.0
2013-11-19 12:15:00,43.68,43.69,43.67,43.67,102600.0,31.5532,31.5604,31.546,31.546,102600.0
2013-11-19 12:20:00,43.68,43.73,43.67,43.72,93900.0,31.5532,31.5893,31.546,31.5821,93900.0
2013-11-19 12:25:00,43.73,43.77,43.73,43.75,152900.0,31.5893,31.6182,31.5893,31.6038,152900.0
2013-11-19 12:30:00,43.76,43.78,43.74,43.77,141800.0,31.611,31.6255,31.5966,31.6182,141800.0
2013-11-19 12:35:00,43.76,43.77,43.75,43.76,48700.0,31.611,31.6182,31.6038,31.611,48700.0
2013-11-19 12:40:00,43.77,43.8,43.76,43.79,161900.0,31.6182,31.6399,31.611,31.6327,161900.0
2013-11-19 12:45:00,43.79,43.81,43.78,43.8,152400.0,31.6327,31.6471,31.6255,31.6399,152400.0
2013-11-19 12:50:00,43.79,43.82,43.79,43.8,72400.0,31.6327,31.6543,31.6327,31.6399,72400.0
2013-11-19 12:55:00,43.8,43.81,43.75,43.75,132800.0,31.6399,31.6471,31.6038,31.6038,132800.0
2013-11-19 13:00:00,43.75,43.76,43.72,43.73,149100.0,31.6038,31.611,31.5821,31.5893,149100.0
2013-11-19 13:05:00,43.73,43.74,43.7,43.7,92400.0,31.5893,31.5966,31.5677,31.5677,92400.0
2013-11-19 13:10:00,43.71,43.71,43.66,43.66,77400.0,31.5749,31.5749,31.5388,31.5388,77400.0
2013-11-19 13:15:00,43.66,43.68,43.66,43.66,108700.0,31.5388,31.5532,31.5388,31.5388,108700.0
2013-11-19 13:20:00,43.66,43.67,43.59,43.61,111300.0,31.5388,31.546,31.4882,31.5027,111300.0
2013-11-19 13:25:00,43.6,43.62,43.54,43.54,145700.0,31.4954,31.5099,31.4521,31.4521,145700.0
2013-11-19 13:30:00,43.54,43.54,43.5,43.5,316900.0,31.4521,31.4521,31.4232,31.4232,316900.0
2013-11-19 13:35:00,43.51,43.51,43.44,43.45,345100.0,31.4304,31.4304,31.3798,31.3871,345100.0
2013-11-19 13:40:00,43.45,43.52,43.44,43.51,144600.0,31.3871,31.4376,31.3798,31.4304,144600.0
2013-11-19 13:45:00,43.5,43.51,43.44,43.45,206000.0,31.4232,31.4304,31.3798,31.3871,206000.0
2013-11-19 13:50:00,43.45,43.45,43.39,43.41,190200.0,31.3871,31.3871,31.3437,31.3582,190200.0
2013-11-19 13:55:00,43.41,43.46,43.39,43.42,123300.0,31.3582,31.3943,31.3437,31.3654,123300.0
2013-11-19 14:00:00,43.42,43.51,43.41,43.48,163100.0,31.3654,31.4304,31.3582,31.4087,163100.0
2013-11-19 14:05:00,43.47,43.49,43.39,43.39,251400.0,31.4015,31.416,31.3437,31.3437,251400.0
2013-11-19 14:10:00,43.39,43.41,43.37,43.4,382200.0,31.3437,31.3582,31.3293,31.351,382200.0
2013-11-19 14:15:00,43.4,43.46,43.4,43.45,121700.0,31.351,31.3943,31.351,31.3871,121700.0
2013-11-19 14:20:00,43.45,43.46,43.42,43.42,132100.0,31.3871,31.3943,31.3654,31.3654,132100.0
2013-11-19 14:25:00,43.42,43.43,43.38,43.39,103200.0,31.3654,31.3726,31.3365,31.3437,103200.0
2013-11-19 14:30:00,43.4,43.45,43.39,43.45,192100.0,31.351,31.3871,31.3437,31.3871,192100.0
2013-11-19 14:35:00,43.45,43.51,43.45,43.5,264300.0,31.3871,31.4304,31.3871,31.4232,264300.0
2013-11-19 14:40:00,43.5,43.51,43.46,43.47,116400.0,31.4232,31.4304,31.3943,31.4015,116400.0
2013-11-19 14:45:00,43.47,43.49,43.44,43.44,251800.0,31.4015,31.416,31.3798,31.3798,251800.0
2013-11-19 14:50:00,43.45,43.45,43.39,43.4,151600.0,31.3871,31.3871,31.3437,31.351,151600.0
2013-11-19 14:55:00,43.4,43.43,43.39,43.42,157500.0,31.351,31.3726,31.3437,31.3654,157500.0
2013-11-19 15:00:00,43.41,43.49,43.41,43.47,98800.0,31.3582,31.416,31.3582,31.4015,98800.0
2013-11-19 15:05:00,43.46,43.52,43.46,43.52,211900.0,31.3943,31.4376,31.3943,31.4376,211900.0
2013-11-19 15:10:00,43.52,43.52,43.49,43.52,108200.0,31.4376,31.4376,31.416,31.4376,108200.0
2013-11-19 15:15:00,43.52,43.57,43.51,43.55,178400.0,31.4376,31.4738,31.4304,31.4593,178400.0
2013-11-19 15:20:00,43.54,43.55,43.51,43.52,98500.0,31.4521,31.4593,31.4304,31.4376,98500.0
2013-11-19 15:25:00,43.51,43.52,43.5,43.5,85600.0,31.4304,31.4376,31.4232,31.4232,85600.0
2013-11-19 15:30:00,43.51,43.51,43.45,43.45,154500.0,31.4304,31.4304,31.3871,31.3871,154500.0
2013-11-19 15:35:00,43.44,43.5,43.44,43.47,225600.0,31.3798,31.4232,31.3798,31.4015,225600.0
2013-11-19 15:40:00,43.47,43.52,43.46,43.52,270400.0,31.4015,31.4376,31.3943,31.4376,270400.0
2013-11-19 15:45:00,43.51,43.52,43.48,43.51,283200.0,31.4304,31.4376,31.4087,31.4304,283200.0
2013-11-19 15:50:00,43.51,43.52,43.49,43.49,354700.0,31.4304,31.4376,31.416,31.416,354700.0
2013-11-19 15:55:00,43.49,43.57,43.49,43.55,639500.0,31.416,31.4738,31.416,31.4593,639500.0
2013-11-20 09:30:00,43.7,43.77,43.57,43.63,667300.0,31.5677,31.6182,31.4738,31.5171,667300.0
2013-11-20 09:35:00,43.63,43.67,43.59,43.62,221700.0,31.5171,31.546,31.4882,31.5099,221700.0
2013-11-20 09:40:00,43.62,43.7,43.62,43.69,328600.0,31.5099,31.5677,31.5099,31.5604,328600.0
2013-11-20 09:45:00,43.69,43.76,43.66,43.67,248200.0,31.5604,31.611,31.5388,31.546,248200.0
2013-11-20 09:50:00,43.68,43.72,43.65,43.69,162500.0,31.5532,31.5821,31.5315,31.5604,162500.0
2013-11-20 09:55:00,43.69,43.77,43.67,43.73,105900.0,31.5604,31.6182,31.546,31.5893,105900.0
2013-11-20 10:00:00,43.73,43.75,43.69,43.74,204000.0,31.5893,31.6038,31.5604,31.5966,204000.0
2013-11-20 10:05:00,43.74,43.75,43.72,43.74,176600.0,31.5966,31.6038,31.5821,31.5966,176600.0
2013-11-20 10:10:00,43.73,43.78,43.73,43.77,168800.0,31.5893,31.6255,31.5893,31.6182,168800.0
2013-11-20 10:15:00,43.77,43.82,43.75,43.77,315200.0,31.6182,31.6543,31.6038,31.6182,315200.0
2013-11-20 10:20:00,43.77,43.89,43.76,43.88,330500.0,31.6182,31.7049,31.611,31.6977,330500.0
2013-11-20 10:25:00,43.88,43.89,43.84,43.84,151000.0,31.6977,31.7049,31.6688,31.6688,151000.0
2013-11-20 10:30:00,43.84,43.87,43.8,43.8,176200.0,31.6688,31.6905,31.6399,31.6399,176200.0
2013-11-20 10:35:00,43.79,43.86,43.76,43.85,260200.0,31.6327,31.6832,31.611,31.676,260200.0
2013-11-20 10:40:00,43.86,43.86,43.81,43.82,118500.0,31.6832,31.6832,31.6471,31.6543,118500.0
2013-11-20 10:45:00,43.82,43.9,43.81,43.88,251800.0,31.6543,31.7121,31.6471,31.6977,251800.0
2013-11-20 10:50:00,43.89,43.9,43.85,43.9,154700.0,31.7049,31.7121,31.676,31.7121,154700.0
2013-11-20 10:55:00,43.89,43.89,43.85,43.89,99000.0,31.7049,31.7049,31.676,31.7049,99000.0
2013-11-20 11:00:00,43.89,43.89,43.84,43.87,116900.0,31.7049,31.7049,31.6688,31.6905,116900.0
2013-11-20 11:05:00,43.87,43.89,43.85,43.87,125000.0,31.6905,31.7049,31.676,31.6905,125000.0
2013-11-20 11:10:00,43.88,43.89,43.86,43.89,100900.0,31.6977,31.7049,31.6832,31.7049,100900.0
2013-11-20 11:15:00,43.9,43.9,43.88,43.88,127200.0,31.7121,31.7121,31.6977,31.6977,127200.0
2013-11-20 11:20:00,43.89,43.9,43.87,43.87,76600.0,31.7049,31.7121,31.6905,31.6905,76600.0
2013-11-20 11:25:00,43.88,43.93,43.87,43.92,109600.0,31.6977,31.7338,31.6905,31.7266,109600.0
2013-11-20 11:30:00,43.91,43.92,43.87,43.88,78500.0,31.7194,31.7266,31.6905,31.6977,78500.0
2013-11-20 11:35:00,43.88,43.91,43.87,43.89,68900.0,31.6977,31.7194,31.6905,31.7049,68900.0
2013-11-20 11:40:00,43.88,43.91,43.88,43.9,64400.0,31.6977,31.7194,31.6977,31.7121,64400.0
2013-11-20 11:45:00,43.9,43.91,43.88,43.9,70100.0,31.7121,31.7194,31.6977,31.7121,70100.0
2013-11-20 11:50:00,43.89,43.92,43.89,43.92,60300.0,31.7049,31.7266,31.7049,31.7266,60300.0
2013-11-20 11:55:00,43.91,43.93,43.91,43.93,39300.0,31.7194,31.7338,31.7194,31.7338,39300.0
2013-11-20 12:00:00,43.93,43.95,43.92,43.94,80300.0,31.7338,31.7483,31.7266,31.741,80300.0
2013-11-20 12:05:00,43.94,43.97,43.93,43.96,134200.0,31.741,31.7627,31.7338,31.7555,134200.0
2013-11-20 12:10:00,43.96,43.97,43.94,43.95,101500.0,31.7555,31.7627,31.741,31.7483,101500.0
2013-11-20 12:15:00,43.94,43.98,43.93,43.96,142200.0,31.741,31.7699,31.7338,31.7555,142200.0
2013-11-20 12:20:00,43.96,43.98,43.96,43.98,124400.0,31.7555,31.7699,31.7555,31.7699,124400.0
2013-11-20 12:25:00,43.97,43.99,43.96,43.96,82900.0,31.7627,31.7772,31.7555,31.7555,82900.0
2013-11-20 12:30:00,43.96,43.99,43.96,43.98,110000.0,31.7555,31.7772,31.7555,31.7699,110000.0
2013-11-20 12:35:00,43.99,43.99,43.97,43.97,120000.0,31.7772,31.7772,31.7627,31.7627,120000.0
2013-11-20 12:40:00,43.97,43.99,43.96,43.98,123900.0,31.7627,31.7772,31.7555,31.7699,123900.0
2013-11-20 12:45:00,43.98,43.99,43.97,43.97,90800.0,31.7699,31.7772,31.7627,31.7627,90800.0
2013-11-20 12:50:00,43.98,43.99,43.97,43.98,59600.0,31.7699,31.7772,31.7627,31.7699,59600.0
2013-11-20 12:55:00,43.98,44.03,43.98,44.02,477300.0,31.7699,31.806,31.7699,31.7988,477300.0
2013-11-20 13:00:00,44.01,44.07,44.01,44.05,195500.0,31.7916,31.8349,31.7916,31.8205,195500.0
2013-11-20 13:05:00,44.06,44.06,44.03,44.05,74100.0,31.8277,31.8277,31.806,31.8205,74100.0
2013-11-20 13:10:00,44.05,44.06,44.03,44.04,87700.0,31.8205,31.8277,31.806,31.8133,87700.0
2013-11-20 13:15:00,44.03,44.04,43.96,43.96,103800.0,31.806,31.8133,31.7555,31.7555,103800.0
2013-11-20 13:20:00,43.96,43.96,43.91,43.94,135500.0,31.7555,31.7555,31.7194,31.741,135500.0
2013-11-20 13:25:00,43.94,43.95,43.92,43.93,90800.0,31.741,31.7483,31.7266,31.7338,90800.0
2013-11-20 13:30:00,43.93,43.97,43.92,43.96,104100.0,31.7338,31.7627,31.7266,31.7555,104100.0
2013-11-20 13:35:00,43.96,43.96,43.95,43.96,14000.0,31.7555,31.7555,31.7483,31.7555,14000.0
2013-11-20 13:40:00,43.96,43.98,43.95,43.98,38600.0,31.7555,31.7699,31.7483,31.7699,38600.0
2013-11-20 13:45:00,43.98,44.0,43.96,43.96,89300.0,31.7699,31.7844,31.7555,31.7555,89300.0
2013-11-20 13:50:00,43.97,43.98,43.95,43.98,83100.0,31.7627,31.7699,31.7483,31.7699,83100.0
2013-11-20 13:55:00,43.98,43.98,43.94,43.94,72500.0,31.7699,31.7699,31.741,31.741,72500.0
2013-11-20 14:00:00,43.94,43.99,43.82,43.97,549300.0,31.741,31.7772,31.6543,31.7627,549300.0
2013-11-20 14:05:00,43.97,44.01,43.9,43.92,277600.0,31.7627,31.7916,31.7121,31.7266,277600.0
2013-11-20 14:10:00,43.91,43.93,43.75,43.8,191100.0,31.7194,31.7338,31.6038,31.6399,191100.0
2013-11-20 14:15:00,43.79,43.9,43.77,43.88,253300.0,31.6327,31.7121,31.6182,31.6977,253300.0
2013-11-20 14:20:00,43.88,43.89,43.8,43.83,214700.0,31.6977,31.7049,31.6399,31.6616,214700.0
2013-11-20 14:25:00,43.84,43.85,43.78,43.78,177700.0,31.6688,31.676,31.6255,31.6255,177700.0
2013-11-20 14:30:00,43.78,43.79,43.7,43.73,266200.0,31.6255,31.6327,31.5677,31.5893,266200.0
2013-11-20 14:35:00,43.72,43.74,43.66,43.66,201700.0,31.5821,31.5966,31.5388,31.5388,201700.0
2013-11-20 14:40:00,43.67,43.67,43.58,43.6,273700.0,31.546,31.546,31.481,31.4954,273700.0
2013-11-20 14:45:00,43.6,43.67,43.59,43.66,216200.0,31.4954,31.546,31.4882,31.5388,216200.0
2013-11-20 14:50:00,43.67,43.69,43.64,43.68,143300.0,31.546,31.5604,31.5243,31.5532,143300.0
2013-11-20 14:55:00,43.68,43.7,43.64,43.7,307600.0,31.5532,31.5677,31.5243,31.5677,307600.0
2013-11-20 15:00:00,43.7,43.7,43.54,43.54,263300.0,31.5677,31.5677,31.4521,31.4521,263300.0
2013-11-20 15:05:00,43.54,43.58,43.48,43.49,210800.0,31.4521,31.481,31.4087,31.416,210800.0
2013-11-20 15:10:00,43.49,43.59,43.49,43.58,226400.0,31.416,31.4882,31.416,31.481,226400.0
2013-11-20 15:15:00,43.59,43.63,43.58,43.6,145800.0,31.4882,31.5171,31.481,31.4954,145800.0
2013-11-20 15:20:00,43.6,43.65,43.58,43.59,176000.0,31.4954,31.5315,31.481,31.4882,176000.0
2013-11-20 15:25:00,43.59,43.61,43.58,43.58,153100.0,31.4882,31.5027,31.481,31.481,153100.0
2013-11-20 15:30:00,43.58,43.59,43.51,43.51,185400.0,31.481,31.4882,31.4304,31.4304,185400.0
2013-11-20 15:35:00,43.51,43.6,43.5,43.59,231000.0,31.4304,31.4954,31.4232,31.4882,231000.0
2013-11-20 15:40:00,43.6,43.65,43.58,43.6,297600.0,31.4954,31.5315,31.481,31.4954,297600.0
2013-11-20 15:45:00,43.6,43.62,43.58,43.61,244100.0,31.4954,31.5099,31.481,31.5027,244100.0
2013-11-20 15:50:00,43.61,43.63,43.59,43.6,271400.0,31.5027,31.5171,31.4882,31.4954,271400.0
2013-11-20 15:55:00,43.6,43.7,43.6,43.64,688000.0,31.4954,31.5677,31.4954,31.5243,688000.0
2013-11-21 09:30:00,43.85,43.91,43.81,43.9,373600.0,31.676,31.7194,31.6471,31.7121,373600.0
2013-11-21 09:35:00,43.9,43.9,43.79,43.84,268600.0,31.7121,31.7121,31.6327,31.6688,268600.0
2013-11-21 09:40:00,43.84,43.96,43.81,43.93,313100.0,31.6688,31.7555,31.6471,31.7338,313100.0
2013-11-21 09:45:00,43.92,43.96,43.87,43.92,188200.0,31.7266,31.7555,31.6905,31.7266,188200.0
2013-11-21 09:50:00,43.92,43.98,43.92,43.96,182100.0,31.7266,31.7699,31.7266,31.7555,182100.0
2013-11-21 09:55:00,43.96,44.08,43.95,44.0,420200.0,31.7555,31.8422,31.7483,31.7844,420200.0
2013-11-21 10:00:00,44.0,44.03,43.96,44.0,188400.0,31.7844,31.806,31.7555,31.7844,188400.0
2013-11-21 10:05:00,44.01,44.02,43.99,44.01,105600.0,31.7916,31.7988,31.7772,31.7916,105600.0
2013-11-21 10:10:00,44.01,44.07,44.01,44.07,179200.0,31.7916,31.8349,31.7916,31.8349,179200.0
2013-11-21 10:15:00,44.07,44.1,44.0,44.0,184700.0,31.8349,31.8566,31.7844,31.7844,184700.0
2013-11-21 10:20:00,44.0,44.02,43.96,43.98,181900.0,31.7844,31.7988,31.7555,31.7699,181900.0
2013-11-21 10:25:00,43.98,44.0,43.98,44.0,182400.0,31.7699,31.7844,31.7699,31.7844,182400.0
2013-11-21 10:30:00,44.0,44.02,43.98,44.01,234700.0,31.7844,31.7988,31.7699,31.7916,234700.0
2013-11-21 10:35:00,44.01,44.01,43.96,43.99,280700.0,31.7916,31.7916,31.7555,31.7772,280700.0
2013-11-21 10:40:00,43.99,44.02,43.98,43.99,199500.0,31.7772,31.7988,31.7699,31.7772,199500.0
2013-11-21 10:45:00,43.99,44.02,43.97,43.97,80300.0,31.7772,31.7988,31.7627,31.7627,80300.0
2013-11-21 10:50:00,43.97,43.99,43.95,43.98,121300.0,31.7627,31.7772,31.7483,31.7699,121300.0
2013-11-21 10:55:00,43.99,44.0,43.96,44.0,106700.0,31.7772,31.7844,31.7555,31.7844,106700.0
2013-11-21 11:00:00,44.0,44.04,43.99,44.04,101300.0,31.7844,31.8133,31.7772,31.8133,101300.0
2013-11-21 11:05:00,44.04,44.05,44.01,44.04,168000.0,31.8133,31.8205,31.7916,31.8133,168000.0
2013-11-21 11:10:00,44.04,44.05,44.03,44.04,103700.0,31.8133,31.8205,31.806,31.8133,103700.0
2013-11-21 11:15:00,44.05,44.09,44.05,44.07,168000.0,31.8205,31.8494,31.8205,31.8349,168000.0
2013-11-21 11:20:00,44.07,44.1,44.04,44.05,314200.0,31.8349,31.8566,31.8133,31.8205,314200.0
2013-11-21 11:25:00,44.06,44.09,44.04,44.08,155400.0,31.8277,31.8494,31.8133,31.8422,155400.0
2013-11-21 11:30:00,44.09,44.13,44.08,44.13,214800.0,31.8494,31.8783,31.8422,31.8783,214800.0
2013-11-21 11:35:00,44.13,44.13,44.1,44.12,161600.0,31.8783,31.8783,31.8566,31.8711,161600.0
2013-11-21 11:40:00,44.13,44.17,44.12,44.14,213800.0,31.8783,31.9072,31.8711,31.8855,213800.0
2013-11-21 11:45:00,44.15,44.19,44.14,44.18,116400.0,31.8927,31.9216,31.8855,31.9144,116400.0
2013-11-21 11:50:00,44.18,44.18,44.14,44.17,228100.0,31.9144,31.9144,31.8855,31.9072,228100.0
2013-11-21 11:55:00,44.17,44.25,44.16,44.24,254400.0,31.9072,31.965,31.9,31.9577,254400.0
2013-11-21 12:00:00,44.24,44.24,44.19,44.19,112000.0,31.9577,31.9577,31.9216,31.9216,112000.0
2013-11-21 12:05:00,44.19,44.23,44.19,44.2,93400.0,31.9216,31.9505,31.9216,31.9289,93400.0
2013-11-21 12:10:00,44.2,44.21,44.17,44.17,220800.0,31.9289,31.9361,31.9072,31.9072,220800.0
2013-11-21 12:15:00,44.17,44.18,44.14,44.17,152300.0,31.9072,31.9144,31.8855,31.9072,152300.0
2013-11-21 12:20:00,44.17,44.17,44.12,44.12,80500.0,31.9072,31.9072,31.8711,31.8711,80500.0
2013-11-21 12:25:00,44.13,44.13,44.09,44.12,216600.0,31.8783,31.8783,31.8494,31.8711,216600.0
2013-11-21 12:30:00,44.13,44.13,44.1,44.12,134200.0,31.8783,31.8783,31.8566,31.8711,134200.0
2013-11-21 12:35:00,44.12,44.15,44.12,44.15,59500.0,31.8711,31.8927,31.8711,31.8927,59500.0
2013-11-21 12:40:00,44.15,44.15,44.11,44.12,192900.0,31.8927,31.8927,31.8638,31.8711,192900.0
2013-11-21 12:45:00,44.11,44.12,44.11,44.12,197600.0,31.8638,31.8711,31.8638,31.8711,197600.0
2013-11-21 12:50:00,44.11,44.13,44.11,44.12,50000.0,31.8638,31.8783,31.8638,31.8711,50000.0
2013-11-21 12:55:00,44.13,44.13,44.1,44.1,51900.0,31.8783,31.8783,31.8566,31.8566,51900.0
2013-11-21 13:00:00,44.1,44.14,44.1,44.14,53000.0,31.8566,31.8855,31.8566,31.8855,53000.0
2013-11-21 13:05:00,44.14,44.17,44.13,44.16,52800.0,31.8855,31.9072,31.8783,31.9,52800.0
2013-11-21 13:10:00,44.17,44.21,44.16,44.2,314500.0,31.9072,31.9361,31.9,31.9289,314500.0
2013-11-21 13:15:00,44.2,44.26,44.18,44.26,298900.0,31.9289,31.9722,31.9144,31.9722,298900.0
2013-11-21 13:20:00,44.26,44.3,44.25,44.28,127900.0,31.9722,32.0011,31.965,31.9866,127900.0
2013-11-21 13:25:00,44.29,44.3,44.27,44.28,75200.0,31.9939,32.0011,31.9794,31.9866,75200.0
2013-11-21 13:30:00,44.28,44.29,44.26,44.26,92400.0,31.9866,31.9939,31.9722,31.9722,92400.0
2013-11-21 13:35:00,44.26,44.27,44.22,44.22,75400.0,31.9722,31.9794,31.9433,31.9433,75400.0
2013-11-21 13:40:00,44.23,44.27,44.22,44.27,116400.0,31.9505,31.9794,31.9433,31.9794,116400.0
2013-11-21 13:45:00,44.27,44.33,44.27,44.31,178900.0,31.9794,32.0228,31.9794,32.0083,178900.0
2013-11-21 13:50:00,44.31,44.33,44.3,44.3,70100.0,32.0083,32.0228,32.0011,32.0011,70100.0
2013-11-21 13:55:00,44.3,44.32,44.28,44.29,68400.0,32.0011,32.0155,31.9866,31.9939,68400.0
2013-11-21 14:00:00,44.29,44.29,44.23,44.23,79500.0,31.9939,31.9939,31.9505,31.9505,79500.0
2013-11-21 14:05:00,44.23,44.24,44.17,44.17,109500.0,31.9505,31.9577,31.9072,31.9072,109500.0
2013-11-21 14:10:00,44.17,44.2,44.17,44.2,92500.0,31.9072,31.9289,31.9072,31.9289,92500.0
2013-11-21 14:15:00,44.2,44.21,44.18,44.18,115000.0,31.9289,31.9361,31.9144,31.9144,115000.0
2013-11-21 14:20:00,44.19,44.2,44.17,44.2,78000.0,31.9216,31.9289,31.9072,31.9289,78000.0
2013-11-21 14:25:00,44.19,44.2,44.17,44.17,72800.0,31.9216,31.9289,31.9072,31.9072,72800.0
2013-11-21 14:30:00,44.17,44.2,44.15,44.19,174000.0,31.9072,31.9289,31.8927,31.9216,174000.0
2013-11-21 14:35:00,44.19,44.2,44.13,44.14,334400.0,31.9216,31.9289,31.8783,31.8855,334400.0
2013-11-21 14:40:00,44.15,44.2,44.14,44.2,180200.0,31.8927,31.9289,31.8855,31.9289,180200.0
2013-11-21 14:45:00,44.2,44.21,44.19,44.2,187500.0,31.9289,31.9361,31.9216,31.9289,187500.0
2013-11-21 14:50:00,44.2,44.2,44.17,44.18,84200.0,31.9289,31.9289,31.9072,31.9144,84200.0
2013-11-21 14:55:00,44.17,44.18,44.17,44.17,31500.0,31.9072,31.9144,31.9072,31.9072,31500.0
2013-11-21 15:00:00,44.17,44.18,44.15,44.16,119400.0,31.9072,31.9144,31.8927,31.9,119400.0
2013-11-21 15:05:00,44.16,44.17,44.15,44.16,150000.0,31.9,31.9072,31.8927,31.9,150000.0
2013-11-21 15:10:00,44.16,44.17,44.14,44.17,232300.0,31.9,31.9072,31.8855,31.9072,232300.0
2013-11-21 15:15:00,44.17,44.22,44.17,44.2,194000.0,31.9072,31.9433,31.9072,31.9289,194000.0
2013-11-21 15:20:00,44.19,44.2,44.16,44.16,158100.0,31.9216,31.9289,31.9,31.9,158100.0
2013-11-21 15:25:00,44.17,44.18,44.13,44.18,335500.0,31.9072,31.9144,31.8783,31.9144,335500.0
2013-11-21 15:30:00,44.18,44.18,44.12,44.12,321700.0,31.9144,31.9144,31.8711,31.8711,321700.0
2013-11-21 15:35:00,44.12,44.14,44.09,44.09,270100.0,31.8711,31.8855,31.8494,31.8494,270100.0
2013-11-21 15:40:00,44.09,44.11,44.08,44.09,383900.0,31.8494,31.8638,31.8422,31.8494,383900.0
2013-11-21 15:45:00,44.09,44.13,44.07,44.08,369800.0,31.8494,31.8783,31.8349,31.8422,369800.0
2013-11-21 15:50:00,44.09,44.1,44.06,44.09,540200.0,31.8494,31.8566,31.8277,31.8494,540200.0
2013-11-21 15:55:00,44.09,44.11,44.07,44.09,849600.0,31.8494,31.8638,31.8349,31.8494,849600.0
2013-11-22 09:30:00,44.0,44.07,43.93,44.0,303900.0,31.7844,31.8349,31.7338,31.7844,303900.0
2013-11-22 09:35:00,44.0,44.09,43.99,44.09,243900.0,31.7844,31.8494,31.7772,31.8494,243900.0
2013-11-22 09:40:00,44.08,44.09,44.01,44.02,117200.0,31.8422,31.8494,31.7916,31.7988,117200.0
2013-11-22 09:45:00,44.02,44.04,43.97,44.04,129200.0,31.7988,31.8133,31.7627,31.8133,129200.0
2013-11-22 09:50:00,44.04,44.11,44.03,44.05,174600.0,31.8133,31.8638,31.806,31.8205,174600.0
2013-11-22 09:55:00,44.06,44.07,44.03,44.04,107500.0,31.8277,31.8349,31.806,31.8133,107500.0
2013-11-22 10:00:00,44.04,44.04,43.96,44.0,144600.0,31.8133,31.8133,31.7555,31.7844,144600.0
2013-11-22 10:05:00,44.0,44.02,43.98,43.99,146400.0,31.7844,31.7988,31.7699,31.7772,146400.0
2013-11-22 10:10:00,43.99,44.06,43.97,44.04,99600.0,31.7772,31.8277,31.7627,31.8133,99600.0
2013-11-22 10:15:00,44.04,44.1,44.04,44.1,97300.0,31.8133,31.8566,31.8133,31.8566,97300.0
2013-11-22 10:20:00,44.09,44.1,44.05,44.07,146100.0,31.8494,31.8566,31.8205,31.8349,146100.0
2013-11-22 10:25:00,44.07,44.14,44.06,44.14,188900.0,31.8349,31.8855,31.8277,31.8855,188900.0
2013-11-22 10:30:00,44.14,44.15,44.1,44.1,96900.0,31.8855,31.8927,31.8566,31.8566,96900.0
2013-11-22 10:35:00,44.1,44.14,44.08,44.14,204000.0,31.8566,31.8855,31.8422,31.8855,204000.0
2013-11-22 10:40:00,44.14,44.2,44.13,44.17,129500.0,31.8855,31.9289,31.8783,31.9072,129500.0
2013-11-22 10:45:00,44.17,44.18,44.14,44.14,95200.0,31.9072,31.9144,31.8855,31.8855,95200.0
2013-11-22 10:50:00,44.15,44.18,44.12,44.18,73500.0,31.8927,31.9144,31.8711,31.9144,73500.0
2013-11-22 10:55:00,44.18,44.21,44.17,44.17,88800.0,31.9144,31.9361,31.9072,31.9072,88800.0
2013-11-22 11:00:00,44.18,44.2,44.18,44.2,73300.0,31.9144,31.9289,31.9144,31.9289,73300.0
2013-11-22 11:05:00,44.19,44.2,44.15,44.17,83800.0,31.9216,31.9289,31.8927,31.9072,83800.0
2013-11-22 11:10:00,44.17,44.18,44.14,44.17,103900.0,31.9072,31.9144,31.8855,31.9072,103900.0
2013-11-22 11:15:00,44.16,44.18,44.15,44.17,48300.0,31.9,31.9144,31.8927,31.9072,48300.0
2013-11-22 11:20:00,44.18,44.2,44.17,44.19,39600.0,31.9144,31.9289,31.9072,31.9216,39600.0
2013-11-22 11:25:00,44.19,44.2,44.16,44.17,71500.0,31.9216,31.9289,31.9,31.9072,71500.0
2013-11-22 11:30:00,44.18,44.23,44.17,44.23,71000.0,31.9144,31.9505,31.9072,31.9505,71000.0
2013-11-22 11:35:00,44.23,44.24,44.19,44.23,117400.0,31.9505,31.9577,31.9216,31.9505,117400.0
2013-11-22 11:40:00,44.23,44.25,44.22,44.24,48700.0,31.9505,31.965,31.9433,31.9577,48700.0
2013-11-22 11:45:00,44.23,44.23,44.2,44.21,75800.0,31.9505,31.9505,31.9289,31.9361,75800.0
2013-11-22 11:50:00,44.2,44.22,44.19,44.22,80000.0,31.9289,31.9433,31.9216,31.9433,80000.0
2013-11-22 11:55:00,44.21,44.25,44.19,44.19,157200.0,31.9361,31.965,31.9216,31.9216,157200.0
2013-11-22 12:00:00,44.19,44.2,44.18,44.2,86600.0,31.9216,31.9289,31.9144,31.9289,86600.0
2013-11-22 12:05:00,44.2,44.21,44.17,44.19,139400.0,31.9289,31.9361,31.9072,31.9216,139400.0
2013-11-22 12:10:00,44.19,44.21,44.18,44.19,84300.0,31.9216,31.9361,31.9144,31.9216,84300.0
2013-11-22 12:15:00,44.2,44.2,44.17,44.18,42900.0,31.9289,31.9289,31.9072,31.9144,42900.0
2013-11-22 12:20:00,44.18,44.21,44.17,44.19,167100.0,31.9144,31.9361,31.9072,31.9216,167100.0
2013-11-22 12:25:00,44.2,44.2,44.17,44.17,91700.0,31.9289,31.9289,31.9072,31.9072,91700.0
2013-11-22 12:30:00,44.18,44.21,44.16,44.2,101400.0,31.9144,31.9361,31.9,31.9289,101400.0
2013-11-22 12:35:00,44.2,44.2,44.18,44.18,39600.0,31.9289,31.9289,31.9144,31.9144,39600.0
2013-11-22 12:40:00,44.19,44.19,44.17,44.18,37100.0,31.9216,31.9216,31.9072,31.9144,37100.0
2013-11-22 12:45:00,44.18,44.19,44.16,44.16,52300.0,31.9144,31.9216,31.9,31.9,52300.0
2013-11-22 12:50:00,44.17,44.19,44.16,44.18,37300.0,31.9072,31.9216,31.9,31.9144,37300.0
2013-11-22 12:55:00,44.18,44.19,44.17,44.19,41100.0,31.9144,31.9216,31.9072,31.9216,41100.0
2013-11-22 13:00:00,44.19,44.2,44.18,44.19,34300.0,31.9216,31.9289,31.9144,31.9216,34300.0
2013-11-22 13:05:00,44.19,44.21,44.19,44.19,56500.0,31.9216,31.9361,31.9216,31.9216,56500.0
2013-11-22 13:10:00,44.2,44.21,44.18,44.19,114400.0,31.9289,31.9361,31.9144,31.9216,114400.0
2013-11-22 13:15:00,44.18,44.18,44.16,44.16,30000.0,31.9144,31.9144,31.9,31.9,30000.0
2013-11-22 13:20:00,44.16,44.18,44.16,44.18,51100.0,31.9,31.9144,31.9,31.9144,51100.0
2013-11-22 13:25:00,44.18,44.22,44.17,44.21,104600.0,31.9144,31.9433,31.9072,31.9361,104600.0
2013-11-22 13:30:00,44.22,44.22,44.19,44.2,33800.0,31.9433,31.9433,31.9216,31.9289,33800.0
2013-11-22 13:35:00,44.19,44.2,44.16,44.16,51100.0,31.9216,31.9289,31.9,31.9,51100.0
2013-11-22 13:40:00,44.16,44.16,44.12,44.16,85200.0,31.9,31.9,31.8711,31.9,85200.0
2013-11-22 13:45:00,44.16,44.17,44.15,44.15,43600.0,31.9,31.9072,31.8927,31.8927,43600.0
2013-11-22 13:50:00,44.16,44.18,44.15,44.17,53700.0,31.9,31.9144,31.8927,31.9072,53700.0
2013-11-22 13:55:00,44.18,44.21,44.18,44.21,61800.0,31.9144,31.9361,31.9144,31.9361,61800.0
2013-11-22 14:00:00,44.21,44.24,44.19,44.24,80800.0,31.9361,31.9577,31.9216,31.9577,80800.0
2013-11-22 14:05:00,44.24,44.26,44.23,44.26,80400.0,31.9577,31.9722,31.9505,31.9722,80400.0
2013-11-22 14:10:00,44.26,44.27,44.23,44.24,90800.0,31.9722,31.9794,31.9505,31.9577,90800.0
2013-11-22 14:15:00,44.24,44.26,44.23,44.24,95500.0,31.9577,31.9722,31.9505,31.9577,95500.0
2013-11-22 14:20:00,44.25,44.26,44.23,44.24,75900.0,31.965,31.9722,31.9505,31.9577,75900.0
2013-11-22 14:25:00,44.23,44.26,44.23,44.26,69800.0,31.9505,31.9722,31.9505,31.9722,69800.0
2013-11-22 14:30:00,44.26,44.26,44.23,44.24,65700.0,31.9722,31.9722,31.9505,31.9577,65700.0
2013-11-22 14:35:00,44.25,44.26,44.23,44.24,74800.0,31.965,31.9722,31.9505,31.9577,74800.0
2013-11-22 14:40:00,44.25,44.26,44.24,44.25,93100.0,31.965,31.9722,31.9577,31.965,93100.0
2013-11-22 14:45:00,44.25,44.26,44.24,44.25,53100.0,31.965,31.9722,31.9577,31.965,53100.0
2013-11-22 14:50:00,44.25,44.25,44.22,44.22,57600.0,31.965,31.965,31.9433,31.9433,57600.0
2013-11-22 14:55:00,44.23,44.26,44.22,44.23,108900.0,31.9505,31.9722,31.9433,31.9505,108900.0
2013-11-22 15:00:00,44.24,44.26,44.23,44.26,64600.0,31.9577,31.9722,31.9505,31.9722,64600.0
2013-11-22 15:05:00,44.25,44.26,44.23,44.24,62500.0,31.965,31.9722,31.9505,31.9577,62500.0
2013-11-22 15:10:00,44.23,44.25,44.22,44.25,131900.0,31.9505,31.965,31.9433,31.965,131900.0
2013-11-22 15:15:00,44.24,44.27,44.23,44.25,135700.0,31.9577,31.9794,31.9505,31.965,135700.0
2013-11-22 15:20:00,44.25,44.29,44.24,44.28,143700.0,31.965,31.9939,31.9577,31.9866,143700.0
2013-11-22 15:25:00,44.29,44.3,44.28,44.29,151400.0,31.9939,32.0011,31.9866,31.9939,151400.0
2013-11-22 15:30:00,44.28,44.31,44.28,44.31,140600.0,31.9866,32.0083,31.9866,32.0083,140600.0
2013-11-22 15:35:00,44.31,44.34,44.29,44.34,212900.0,32.0083,32.03,31.9939,32.03,212900.0
2013-11-22 15:40:00,44.34,44.37,44.32,44.36,355100.0,32.03,32.0517,32.0155,32.0444,355100.0
2013-11-22 15:45:00,44.36,44.36,44.33,44.34,556700.0,32.0444,32.0444,32.0228,32.03,556700.0
2013-11-22 15:50:00,44.34,44.34,44.31,44.33,472600.0,32.03,32.03,32.0083,32.0228,472600.0
2013-11-22 15:55:00,44.33,44.38,44.32,44.36,986400.0,32.0228,32.0589,32.0155,32.0444,986400.0
2013-11-25 09:30:00,44.49,44.5,44.4,44.44,405900.0,32.1383,32.1456,32.0733,32.1022,405900.0
2013-11-25 09:35:00,44.43,44.48,44.41,44.46,193100.0,32.095,32.1311,32.0805,32.1167,193100.0
2013-11-25 09:40:00,44.47,44.64,44.46,44.64,453500.0,32.1239,32.2467,32.1167,32.2467,453500.0
2013-11-25 09:45:00,44.63,44.72,44.61,44.69,213800.0,32.2395,32.3045,32.225,32.2828,213800.0
2013-11-25 09:50:00,44.69,44.7,44.63,44.64,174100.0,32.2828,32.29,32.2395,32.2467,174100.0
2013-11-25 09:55:00,44.63,44.7,44.61,44.62,192400.0,32.2395,32.29,32.225,32.2322,192400.0
2013-11-25 10:00:00,44.62,44.63,44.56,44.59,151900.0,32.2322,32.2395,32.1889,32.2106,151900.0
2013-11-25 10:05:00,44.58,44.58,44.53,44.56,96500.0,32.2034,32.2034,32.1672,32.1889,96500.0
2013-11-25 10:10:00,44.56,44.57,44.5,44.53,141200.0,32.1889,32.1961,32.1456,32.1672,141200.0
2013-11-25 10:15:00,44.53,44.54,44.5,44.51,90700.0,32.1672,32.1745,32.1456,32.1528,90700.0
2013-11-25 10:20:00,44.51,44.52,44.43,44.45,119100.0,32.1528,32.16,32.095,32.1094,119100.0
2013-11-25 10:25:00,44.44,44.47,44.43,44.45,90300.0,32.1022,32.1239,32.095,32.1094,90300.0
2013-11-25 10:30:00,44.46,44.48,44.41,44.48,144800.0,32.1167,32.1311,32.0805,32.1311,144800.0
2013-11-25 10:35:00,44.48,44.54,44.47,44.51,150200.0,32.1311,32.1745,32.1239,32.1528,150200.0
2013-11-25 10:40:00,44.51,44.53,44.5,44.52,121400.0,32.1528,32.1672,32.1456,32.16,121400.0
2013-11-25 10:45:00,44.52,44.53,44.49,44.5,86700.0,32.16,32.1672,32.1383,32.1456,86700.0
2013-11-25 10:50:00,44.5,44.51,44.48,44.49,127600.0,32.1456,32.1528,32.1311,32.1383,127600.0
2013-11-25 10:55:00,44.49,44.5,44.43,44.45,127800.0,32.1383,32.1456,32.095,32.1094,127800.0
2013-11-25 11:00:00,44.45,44.46,44.42,44.46,115800.0,32.1094,32.1167,32.0878,32.1167,115800.0
2013-11-25 11:05:00,44.46,44.46,44.43,44.46,149800.0,32.1167,32.1167,32.095,32.1167,149800.0
2013-11-25 11:10:00,44.46,44.5,44.45,44.5,59700.0,32.1167,32.1456,32.1094,32.1456,59700.0
2013-11-25 11:15:00,44.5,44.55,44.49,44.5,102300.0,32.1456,32.1817,32.1383,32.1456,102300.0
2013-11-25 11:20:00,44.51,44.51,44.48,44.5,76300.0,32.1528,32.1528,32.1311,32.1456,76300.0
2013-11-25 11:25:00,44.5,44.51,44.47,44.49,78200.0,32.1456,32.1528,32.1239,32.1383,78200.0
2013-11-25 11:30:00,44.49,44.5,44.46,44.46,73700.0,32.1383,32.1456,32.1167,32.1167,73700.0
2013-11-25 11:35:00,44.47,44.52,44.46,44.52,81500.0,32.1239,32.16,32.1167,32.16,81500.0
2013-11-25 11:40:00,44.52,44.55,44.5,44.53,112100.0,32.16,32.1817,32.1456,32.1672,112100.0
2013-11-25 11:45:00,44.53,44.55,44.52,44.55,38100.0,32.1672,32.1817,32.16,32.1817,38100.0
2013-11-25 11:50:00,44.55,44.55,44.53,44.55,101300.0,32.1817,32.1817,32.1672,32.1817,101300.0
2013-11-25 11:55:00,44.55,44.58,44.54,44.55,228400.0,32.1817,32.2034,32.1745,32.1817,228400.0
2013-11-25 12:00:00,44.55,44.57,44.53,44.55,52500.0,32.1817,32.1961,32.1672,32.1817,52500.0
2013-11-25 12:05:00,44.56,44.57,44.55,44.56,53700.0,32.1889,32.1961,32.1817,32.1889,53700.0
2013-11-25 12:10:00,44.56,44.58,44.56,44.57,68500.0,32.1889,32.2034,32.1889,32.1961,68500.0
2013-11-25 12:15:00,44.57,44.61,44.57,44.59,82600.0,32.1961,32.225,32.1961,32.2106,82600.0
2013-11-25 12:20:00,44.59,44.6,44.58,44.59,65500.0,32.2106,32.2178,32.2034,32.2106,65500.0
2013-11-25 12:25:00,44.59,44.59,44.58,44.59,43800.0,32.2106,32.2106,32.2034,32.2106,43800.0
2013-11-25 12:30:00,44.59,44.59,44.55,44.55,131900.0,32.2106,32.2106,32.1817,32.1817,131900.0
2013-11-25 12:35:00,44.55,44.6,44.55,44.58,146600.0,32.1817,32.2178,32.1817,32.2034,146600.0
2013-11-25 12:40:00,44.57,44.58,44.53,44.54,47300.0,32.1961,32.2034,32.1672,32.1745,47300.0
2013-11-25 12:45:00,44.54,44.54,44.48,44.48,69800.0,32.1745,32.1745,32.1311,32.1311,69800.0
2013-11-25 12:50:00,44.49,44.5,44.47,44.48,53300.0,32.1383,32.1456,32.1239,32.1311,53300.0
2013-11-25 12:55:00,44.48,44.48,44.45,44.46,60200.0,32.1311,32.1311,32.1094,32.1167,60200.0
2013-11-25 13:00:00,44.46,44.47,44.45,44.45,56200.0,32.1167,32.1239,32.1094,32.1094,56200.0
2013-11-25 13:05:00,44.45,44.47,44.44,44.47,72800.0,32.1094,32.1239,32.1022,32.1239,72800.0
2013-11-25 13:10:00,44.46,44.47,44.45,44.46,54400.0,32.1167,32.1239,32.1094,32.1167,54400.0
2013-11-25 13:15:00,44.45,44.47,44.45,44.46,31000.0,32.1094,32.1239,32.1094,32.1167,31000.0
2013-11-25 13:20:00,44.47,44.49,44.46,44.49,44800.0,32.1239,32.1383,32.1167,32.1383,44800.0
2013-11-25 13:25:00,44.49,44.53,44.48,44.53,110600.0,32.1383,32.1672,32.1311,32.1672,110600.0
2013-11-25 13:30:00,44.53,44.53,44.48,44.48,112600.0,32.1672,32.1672,32.1311,32.1311,112600.0
2013-11-25 13:35:00,44.48,44.49,44.47,44.48,53000.0,32.1311,32.1383,32.1239,32.1311,53000.0
2013-11-25 13:40:00,44.48,44.48,44.45,44.48,89700.0,32.1311,32.1311,32.1094,32.1311,89700.0
2013-11-25 13:45:00,44.47,44.51,44.47,44.49,92500.0,32.1239,32.1528,32.1239,32.1383,92500.0
2013-11-25 13:50:00,44.48,44.49,44.46,44.48,77400.0,32.1311,32.1383,32.1167,32.1311,77400.0
2013-11-25 13:55:00,44.48,44.51,44.47,44.48,135800.0,32.1311,32.1528,32.1239,32.1311,135800.0
2013-11-25 14:00:00,44.49,44.51,44.48,44.51,114200.0,32.1383,32.1528,32.1311,32.1528,114200.0
2013-11-25 14:05:00,44.5,44.51,44.49,44.49,63500.0,32.1456,32.1528,32.1383,32.1383,63500.0
2013-11-25 14:10:00,44.49,44.51,44.49,44.5,94600.0,32.1383,32.1528,32.1383,32.1456,94600.0
2013-11-25 14:15:00,44.5,44.53,44.49,44.53,65600.0,32.1456,32.1672,32.1383,32.1672,65600.0
2013-11-25 14:20:00,44.53,44.53,44.5,44.51,75600.0,32.1672,32.1672,32.1456,32.1528,75600.0
2013-11-25 14:25:00,44.51,44.52,44.48,44.52,145700.0,32.1528,32.16,32.1311,32.16,145700.0
2013-11-25 14:30:00,44.52,44.55,44.52,44.54,136700.0,32.16,32.1817,32.16,32.1745,136700.0
2013-11-25 14:35:00,44.53,44.54,44.5,44.51,65400.0,32.1672,32.1745,32.1456,32.1528,65400.0
2013-11-25 14:40:00,44.51,44.52,44.5,44.52,82200.0,32.1528,32.16,32.1456,32.16,82200.0
2013-11-25 14:45:00,44.52,44.54,44.51,44.52,90400.0,32.16,32.1745,32.1528,32.16,90400.0
2013-11-25 14:50:00,44.52,44.53,44.51,44.52,72900.0,32.16,32.1672,32.1528,32.16,72900.0
2013-11-25 14:55:00,44.51,44.54,44.51,44.52,121200.0,32.1528,32.1745,32.1528,32.16,121200.0
2013-11-25 15:00:00,44.52,44.53,44.51,44.53,101400.0,32.16,32.1672,32.1528,32.1672,101400.0
2013-11-25 15:05:00,44.53,44.55,44.49,44.49,357700.0,32.1672,32.1817,32.1383,32.1383,357700.0
2013-11-25 15:10:00,44.5,44.5,44.46,44.47,131100.0,32.1456,32.1456,32.1167,32.1239,131100.0
2013-11-25 15:15:00,44.46,44.5,44.46,44.47,142200.0,32.1167,32.1456,32.1167,32.1239,142200.0
2013-11-25 15:20:00,44.47,44.48,44.45,44.46,134700.0,32.1239,32.1311,32.1094,32.1167,134700.0
2013-11-25 15:25:00,44.46,44.5,44.45,44.5,198300.0,32.1167,32.1456,32.1094,32.1456,198300.0
2013-11-25 15:30:00,44.49,44.52,44.48,44.49,325500.0,32.1383,32.16,32.1311,32.1383,325500.0
2013-11-25 15:35:00,44.49,44.5,44.44,44.47,227200.0,32.1383,32.1456,32.1022,32.1239,227200.0
2013-11-25 15:40:00,44.47,44.52,44.47,44.51,276500.0,32.1239,32.16,32.1239,32.1528,276500.0
2013-11-25 15:45:00,44.51,44.53,44.5,44.52,302700.0,32.1528,32.1672,32.1456,32.16,302700.0
2013-11-25 15:50:00,44.52,44.52,44.44,44.44,577600.0,32.16,32.16,32.1022,32.1022,577600.0
2013-11-25 15:55:00,44.45,44.49,44.42,44.49,900300.0,32.1094,32.1383,32.0878,32.1383,900300.0
2013-11-26 09:30:00,44.56,44.67,44.5,44.66,374900.0,32.1889,32.2684,32.1456,32.2611,374900.0
2013-11-26 09:35:00,44.66,44.7,44.59,44.6,260700.0,32.2611,32.29,32.2106,32.2178,260700.0
2013-11-26 09:40:00,44.61,44.64,44.6,44.62,200700.0,32.225,32.2467,32.2178,32.2322,200700.0
2013-11-26 09:45:00,44.63,44.63,44.58,44.6,183100.0,32.2395,32.2395,32.2034,32.2178,183100.0
2013-11-26 09:50:00,44.61,44.67,44.58,44.61,140200.0,32.225,32.2684,32.2034,32.225,140200.0
2013-11-26 09:55:00,44.62,44.64,44.61,44.64,79000.0,32.2322,32.2467,32.225,32.2467,79000.0
2013-11-26 10:00:00,44.64,44.69,44.62,44.65,176700.0,32.2467,32.2828,32.2322,32.2539,176700.0
2013-11-26 10:05:00,44.64,44.66,44.59,44.62,181400.0,32.2467,32.2611,32.2106,32.2322,181400.0
2013-11-26 10:10:00,44.62,44.62,44.59,44.61,194500.0,32.2322,32.2322,32.2106,32.225,194500.0
2013-11-26 10:15:00,44.61,44.62,44.58,44.59,136800.0,32.225,32.2322,32.2034,32.2106,136800.0
2013-11-26 10:20:00,44.59,44.6,44.55,44.59,166100.0,32.2106,32.2178,32.1817,32.2106,166100.0
2013-11-26 10:25:00,44.59,44.65,44.59,44.62,196700.0,32.2106,32.2539,32.2106,32.2322,196700.0
2013-11-26 10:30:00,44.61,44.67,44.6,44.64,174400.0,32.225,32.2684,32.2178,32.2467,174400.0
2013-11-26 10:35:00,44.64,44.67,44.63,44.66,51800.0,32.2467,32.2684,32.2395,32.2611,51800.0
2013-11-26 10:40:00,44.67,44.67,44.61,44.64,125400.0,32.2684,32.2684,32.225,32.2467,125400.0
2013-11-26 10:45:00,44.64,44.67,44.64,44.66,89700.0,32.2467,32.2684,32.2467,32.2611,89700.0
2013-11-26 10:50:00,44.66,44.68,44.65,44.66,70400.0,32.2611,32.2756,32.2539,32.2611,70400.0
2013-11-26 10:55:00,44.66,44.69,44.64,44.69,154800.0,32.2611,32.2828,32.2467,32.2828,154800.0
2013-11-26 11:00:00,44.68,44.73,44.67,44.73,272200.0,32.2756,32.3117,32.2684,32.3117,272200.0
2013-11-26 11:05:00,44.73,44.75,44.69,44.72,138800.0,32.3117,32.3262,32.2828,32.3045,138800.0
2013-11-26 11:10:00,44.73,44.73,44.69,44.7,125200.0,32.3117,32.3117,32.2828,32.29,125200.0
2013-11-26 11:15:00,44.69,44.7,44.64,44.65,126700.0,32.2828,32.29,32.2467,32.2539,126700.0
2013-11-26 11:20:00,44.64,44.65,44.62,44.63,69600.0,32.2467,32.2539,32.2322,32.2395,69600.0
2013-11-26 11:25:00,44.64,44.65,44.57,44.57,134100.0,32.2467,32.2539,32.1961,32.1961,134100.0
2013-11-26 11:30:00,44.57,44.59,44.54,44.55,182000.0,32.1961,32.2106,32.1745,32.1817,182000.0
2013-11-26 11:35:00,44.55,44.59,44.55,44.59,95700.0,32.1817,32.2106,32.1817,32.2106,95700.0
2013-11-26 11:40:00,44.59,44.6,44.57,44.59,86000.0,32.2106,32.2178,32.1961,32.2106,86000.0
2013-11-26 11:45:00,44.59,44.63,44.59,44.6,119600.0,32.2106,32.2395,32.2106,32.2178,119600.0
2013-11-26 11:50:00,44.61,44.61,44.56,44.57,59200.0,32.225,32.225,32.1889,32.1961,59200.0
2013-11-26 11:55:00,44.57,44.58,44.56,44.57,35100.0,32.1961,32.2034,32.1889,32.1961,35100.0
2013-11-26 12:00:00,44.58,44.58,44.54,44.56,131600.0,32.2034,32.2034,32.1745,32.1889,131600.0
2013-11-26 12:05:00,44.56,44.57,44.53,44.53,72300.0,32.1889,32.1961,32.1672,32.1672,72300.0
2013-11-26 12:10:00,44.53,44.54,44.51,44.51,71700.0,32.1672,32.1745,32.1528,32.1528,71700.0
2013-11-26 12:15:00,44.52,44.52,44.48,44.5,269700.0,32.16,32.16,32.1311,32.1456,269700.0
2013-11-26 12:20:00,44.5,44.51,44.47,44.48,342600.0,32.1456,32.1528,32.1239,32.1311,342600.0
2013-11-26 12:25:00,44.47,44.5,44.46,44.49,88400.0,32.1239,32.1456,32.1167,32.1383,88400.0
2013-11-26 12:30:00,44.49,44.49,44.46,44.46,70200.0,32.1383,32.1383,32.1167,32.1167,70200.0
2013-11-26 12:35:00,44.47,44.48,44.43,44.48,127600.0,32.1239,32.1311,32.095,32.1311,127600.0
2013-11-26 12:40:00,44.48,44.51,44.41,44.44,277000.0,32.1311,32.1528,32.0805,32.1022,277000.0
2013-11-26 12:45:00,44.43,44.44,44.41,44.43,52000.0,32.095,32.1022,32.0805,32.095,52000.0
2013-11-26 12:50:00,44.44,44.44,44.41,44.43,79200.0,32.1022,32.1022,32.0805,32.095,79200.0
2013-11-26 12:55:00,44.43,44.44,44.41,44.43,56700.0,32.095,32.1022,32.0805,32.095,56700.0
2013-11-26 13:00:00,44.42,44.43,44.37,44.39,118900.0,32.0878,32.095,32.0517,32.0661,118900.0
2013-11-26 13:05:00,44.38,44.42,44.38,44.42,82100.0,32.0589,32.0878,32.0589,32.0878,82100.0
2013-11-26 13:10:00,44.42,44.42,44.41,44.42,18400.0,32.0878,32.0878,32.0805,32.0878,18400.0
2013-11-26 13:15:00,44.42,44.42,44.38,44.39,63100.0,32.0878,32.0878,32.0589,32.0661,63100.0
2013-11-26 13:20:00,44.38,44.4,44.37,44.4,50200.0,32.0589,32.0733,32.0517,32.0733,50200.0
2013-11-26 13:25:00,44.4,44.42,44.39,44.41,27600.0,32.0733,32.0878,32.0661,32.0805,27600.0
2013-11-26 13:30:00,44.42,44.43,44.41,44.43,56100.0,32.0878,32.095,32.0805,32.095,56100.0
2013-11-26 13:35:00,44.42,44.43,44.4,44.4,53200.0,32.0878,32.095,32.0733,32.0733,53200.0
2013-11-26 13:40:00,44.41,44.46,44.4,44.44,63600.0,32.0805,32.1167,32.0733,32.1022,63600.0
2013-11-26 13:45:00,44.44,44.47,44.44,44.45,76300.0,32.1022,32.1239,32.1022,32.1094,76300.0
2013-11-26 13:50:00,44.46,44.47,44.43,44.45,56700.0,32.1167,32.1239,32.095,32.1094,56700.0
2013-11-26 13:55:00,44.45,44.48,44.44,44.48,91300.0,32.1094,32.1311,32.1022,32.1311,91300.0
2013-11-26 14:00:00,44.47,44.48,44.45,44.48,68100.0,32.1239,32.1311,32.1094,32.1311,68100.0
2013-11-26 14:05:00,44.48,44.48,44.46,44.48,34100.0,32.1311,32.1311,32.1167,32.1311,34100.0
2013-11-26 14:10:00,44.48,44.48,44.46,44.47,48800.0,32.1311,32.1311,32.1167,32.1239,48800.0
2013-11-26 14:15:00,44.47,44.47,44.41,44.42,65900.0,32.1239,32.1239,32.0805,32.0878,65900.0
2013-11-26 14:20:00,44.42,44.43,44.38,44.41,168300.0,32.0878,32.095,32.0589,32.0805,168300.0
2013-11-26 14:25:00,44.41,44.42,44.38,44.41,119900.0,32.0805,32.0878,32.0589,32.0805,119900.0
2013-11-26 14:30:00,44.41,44.47,44.4,44.47,75600.0,32.0805,32.1239,32.0733,32.1239,75600.0
2013-11-26 14:35:00,44.47,44.48,44.46,44.47,82800.0,32.1239,32.1311,32.1167,32.1239,82800.0
2013-11-26 14:40:00,44.48,44.49,44.46,44.48,78800.0,32.1311,32.1383,32.1167,32.1311,78800.0
2013-11-26 14:45:00,44.48,44.48,44.46,44.46,81500.0,32.1311,32.1311,32.1167,32.1167,81500.0
2013-11-26 14:50:00,44.46,44.47,44.46,44.46,30900.0,32.1167,32.1239,32.1167,32.1167,30900.0
2013-11-26 14:55:00,44.46,44.47,44.43,44.44,127900.0,32.1167,32.1239,32.095,32.1022,127900.0
2013-11-26 15:00:00,44.43,44.46,44.43,44.44,88600.0,32.095,32.1167,32.095,32.1022,88600.0
2013-11-26 15:05:00,44.44,44.46,44.44,44.46,48500.0,32.1022,32.1167,32.1022,32.1167,48500.0
2013-11-26 15:10:00,44.45,44.49,44.45,44.47,62500.0,32.1094,32.1383,32.1094,32.1239,62500.0
2013-11-26 15:15:00,44.48,44.49,44.46,44.48,94100.0,32.1311,32.1383,32.1167,32.1311,94100.0
2013-11-26 15:20:00,44.48,44.49,44.47,44.48,57600.0,32.1311,32.1383,32.1239,32.1311,57600.0
2013-11-26 15:25:00,44.48,44.5,44.46,44.46,112400.0,32.1311,32.1456,32.1167,32.1167,112400.0
2013-11-26 15:30:00,44.46,44.49,44.45,44.46,106900.0,32.1167,32.1383,32.1094,32.1167,106900.0
2013-11-26 15:35:00,44.46,44.48,44.46,44.46,85500.0,32.1167,32.1311,32.1167,32.1167,85500.0
2013-11-26 15:40:00,44.47,44.47,44.41,44.41,174400.0,32.1239,32.1239,32.0805,32.0805,174400.0
2013-11-26 15:45:00,44.41,44.41,44.36,44.36,516900.0,32.0805,32.0805,32.0444,32.0444,516900.0
2013-11-26 15:50:00,44.37,44.37,44.31,44.31,637900.0,32.0517,32.0517,32.0083,32.0083,637900.0
2013-11-26 15:55:00,44.31,44.35,44.29,44.34,959800.0,32.0083,32.0372,31.9939,32.03,959800.0
2013-11-27 09:30:00,44.46,44.48,44.07,44.34,457800.0,32.1167,32.1311,31.8349,32.03,457800.0
2013-11-27 09:35:00,44.34,44.37,44.29,44.37,152600.0,32.03,32.0517,31.9939,32.0517,152600.0
2013-11-27 09:40:00,44.37,44.38,44.29,44.33,132300.0,32.0517,32.0589,31.9939,32.0228,132300.0
2013-11-27 09:45:00,44.32,44.39,44.31,44.39,105300.0,32.0155,32.0661,32.0083,32.0661,105300.0
2013-11-27 09:50:00,44.39,44.42,44.32,44.32,141300.0,32.0661,32.0878,32.0155,32.0155,141300.0
2013-11-27 09:55:00,44.33,44.41,44.32,44.39,153900.0,32.0228,32.0805,32.0155,32.0661,153900.0
2013-11-27 10:00:00,44.38,44.39,44.35,44.38,206900.0,32.0589,32.0661,32.0372,32.0589,206900.0
2013-11-27 10:05:00,44.37,44.41,44.37,44.39,133900.0,32.0517,32.0805,32.0517,32.0661,133900.0
2013-11-27 10:10:00,44.39,44.44,44.34,44.34,440900.0,32.0661,32.1022,32.03,32.03,440900.0
2013-11-27 10:15:00,44.35,44.39,44.34,44.34,91600.0,32.0372,32.0661,32.03,32.03,91600.0
2013-11-27 10:20:00,44.33,44.34,44.27,44.29,84500.0,32.0228,32.03,31.9794,31.9939,84500.0
2013-11-27 10:25:00,44.29,44.33,44.28,44.33,67600.0,31.9939,32.0228,31.9866,32.0228,67600.0
2013-11-27 10:30:00,44.33,44.37,44.31,44.33,170800.0,32.0228,32.0517,32.0083,32.0228,170800.0
2013-11-27 10:35:00,44.33,44.34,44.31,44.33,88400.0,32.0228,32.03,32.0083,32.0228,88400.0
2013-11-27 10:40:00,44.34,44.37,44.3,44.35,183900.0,32.03,32.0517,32.0011,32.0372,183900.0
2013-11-27 10:45:00,44.35,44.4,44.33,44.34,209200.0,32.0372,32.0733,32.0228,32.03,209200.0
2013-11-27 10:50:00,44.35,44.37,44.34,44.35,147000.0,32.0372,32.0517,32.03,32.0372,147000.0
2013-11-27 10:55:00,44.36,44.36,44.32,44.34,85500.0,32.0444,32.0444,32.0155,32.03,85500.0
2013-11-27 11:00:00,44.34,44.35,44.3,44.3,266400.0,32.03,32.0372,32.0011,32.0011,266400.0
2013-11-27 11:05:00,44.3,44.31,44.28,44.28,122400.0,32.0011,32.0083,31.9866,31.9866,122400.0
2013-11-27 11:10:00,44.28,44.34,44.28,44.3,146400.0,31.9866,32.03,31.9866,32.0011,146400.0
2013-11-27 11:15:00,44.3,44.31,44.28,44.29,103500.0,32.0011,32.0083,31.9866,31.9939,103500.0
2013-11-27 11:20:00,44.29,44.33,44.29,44.31,107200.0,31.9939,32.0228,31.9939,32.0083,107200.0
2013-11-27 11:25:00,44.32,44.32,44.29,44.3,140300.0,32.0155,32.0155,31.9939,32.0011,140300.0
2013-11-27 11:30:00,44.3,44.33,44.3,44.31,126100.0,32.0011,32.0228,32.0011,32.0083,126100.0
2013-11-27 11:35:00,44.31,44.33,44.31,44.32,50600.0,32.0083,32.0228,32.0083,32.0155,50600.0
2013-11-27 11:40:00,44.31,44.32,44.31,44.31,45900.0,32.0083,32.0155,32.0083,32.0083,45900.0
2013-11-27 11:45:00,44.32,44.32,44.31,44.32,34100.0,32.0155,32.0155,32.0083,32.0155,34100.0
2013-11-27 11:50:00,44.31,44.33,44.3,44.31,145500.0,32.0083,32.0228,32.0011,32.0083,145500.0
2013-11-27 11:55:00,44.32,44.34,44.31,44.32,96400.0,32.0155,32.03,32.0083,32.0155,96400.0
2013-11-27 12:00:00,44.32,44.33,44.3,44.31,99800.0,32.0155,32.0228,32.0011,32.0083,99800.0
2013-11-27 12:05:00,44.3,44.32,44.29,44.32,82600.0,32.0011,32.0155,31.9939,32.0155,82600.0
2013-11-27 12:10:00,44.32,44.33,44.31,44.32,79400.0,32.0155,32.0228,32.0083,32.0155,79400.0
2013-11-27 12:15:00,44.32,44.32,44.31,44.32,21200.0,32.0155,32.0155,32.0083,32.0155,21200.0
2013-11-27 12:20:00,44.31,44.32,44.27,44.27,91700.0,32.0083,32.0155,31.9794,31.9794,91700.0
2013-11-27 12:25:00,44.27,44.31,44.26,44.3,94700.0,31.9794,32.0083,31.9722,32.0011,94700.0
2013-11-27 12:30:00,44.3,44.32,44.3,44.32,34800.0,32.0011,32.0155,32.0011,32.0155,34800.0
2013-11-27 12:35:00,44.32,44.35,44.32,44.33,81400.0,32.0155,32.0372,32.0155,32.0228,81400.0
2013-11-27 12:40:00,44.33,44.34,44.31,44.33,56500.0,32.0228,32.03,32.0083,32.0228,56500.0
2013-11-27 12:45:00,44.32,44.33,44.31,44.32,37900.0,32.0155,32.0228,32.0083,32.0155,37900.0
2013-11-27 12:50:00,44.32,44.32,44.3,44.32,55200.0,32.0155,32.0155,32.0011,32.0155,55200.0
2013-11-27 12:55:00,44.32,44.32,44.27,44.29,150000.0,32.0155,32.0155,31.9794,31.9939,150000.0
2013-11-27 13:00:00,44.28,44.32,44.28,44.3,97000.0,31.9866,32.0155,31.9866,32.0011,97000.0
2013-11-27 13:05:00,44.29,44.32,44.29,44.3,68100.0,31.9939,32.0155,31.9939,32.0011,68100.0
2013-11-27 13:10:00,44.3,44.31,44.28,44.28,97500.0,32.0011,32.0083,31.9866,31.9866,97500.0
2013-11-27 13:15:00,44.29,44.29,44.23,44.23,79400.0,31.9939,31.9939,31.9505,31.9505,79400.0
2013-11-27 13:20:00,44.23,44.26,44.23,44.25,83100.0,31.9505,31.9722,31.9505,31.965,83100.0
2013-11-27 13:25:00,44.24,44.29,44.23,44.29,215300.0,31.9577,31.9939,31.9505,31.9939,215300.0
2013-11-27 13:30:00,44.29,44.3,44.25,44.25,121400.0,31.9939,32.0011,31.965,31.965,121400.0
2013-11-27 13:35:00,44.25,44.28,44.24,44.26,91600.0,31.965,31.9866,31.9577,31.9722,91600.0
2013-11-27 13:40:00,44.26,44.29,44.24,44.26,143000.0,31.9722,31.9939,31.9577,31.9722,143000.0
2013-11-27 13:45:00,44.26,44.3,44.24,44.26,135400.0,31.9722,32.0011,31.9577,31.9722,135400.0
2013-11-27 13:50:00,44.25,44.29,44.24,44.28,388800.0,31.965,31.9939,31.9577,31.9866,388800.0
2013-11-27 13:55:00,44.29,44.29,44.25,44.25,80900.0,31.9939,31.9939,31.965,31.965,80900.0
2013-11-27 14:00:00,44.26,44.26,44.24,44.26,79100.0,31.9722,31.9722,31.9577,31.9722,79100.0
2013-11-27 14:05:00,44.25,44.27,44.22,44.27,102400.0,31.965,31.9794,31.9433,31.9794,102400.0
2013-11-27 14:10:00,44.27,44.29,44.26,44.29,143100.0,31.9794,31.9939,31.9722,31.9939,143100.0
2013-11-27 14:15:00,44.29,44.3,44.27,44.29,100000.0,31.9939,32.0011,31.9794,31.9939,100000.0
2013-11-27 14:20:00,44.29,44.3,44.26,44.27,62100.0,31.9939,32.0011,31.9722,31.9794,62100.0
2013-11-27 14:25:00,44.26,44.28,44.26,44.27,58200.0,31.9722,31.9866,31.9722,31.9794,58200.0
2013-11-27 14:30:00,44.27,44.3,44.26,44.3,212300.0,31.9794,32.0011,31.9722,32.0011,212300.0
2013-11-27 14:35:00,44.3,44.3,44.24,44.25,222700.0,32.0011,32.0011,31.9577,31.965,222700.0
2013-11-27 14:40:00,44.25,44.27,44.24,44.25,191300.0,31.965,31.9794,31.9577,31.965,191300.0
2013-11-27 14:45:00,44.25,44.26,44.24,44.26,658700.0,31.965,31.9722,31.9577,31.9722,658700.0
2013-11-27 14:50:00,44.25,44.28,44.25,44.26,124900.0,31.965,31.9866,31.965,31.9722,124900.0
2013-11-27 14:55:00,44.26,44.28,44.25,44.27,89200.0,31.9722,31.9866,31.965,31.9794,89200.0
2013-11-27 15:00:00,44.28,44.28,44.25,44.26,143300.0,31.9866,31.9866,31.965,31.9722,143300.0
2013-11-27 15:05:00,44.27,44.29,44.26,44.27,111700.0,31.9794,31.9939,31.9722,31.9794,111700.0
2013-11-27 15:10:00,44.28,44.29,44.27,44.29,76500.0,31.9866,31.9939,31.9794,31.9939,76500.0
2013-11-27 15:15:00,44.29,44.3,44.27,44.28,109000.0,31.9939,32.0011,31.9794,31.9866,109000.0
2013-11-27 15:20:00,44.28,44.29,44.27,44.28,103800.0,31.9866,31.9939,31.9794,31.9866,103800.0
2013-11-27 15:25:00,44.28,44.31,44.27,44.31,112600.0,31.9866,32.0083,31.9794,32.0083,112600.0
2013-11-27 15:30:00,44.31,44.31,44.27,44.27,209500.0,32.0083,32.0083,31.9794,31.9794,209500.0
2013-11-27 15:35:00,44.27,44.3,44.27,44.3,330800.0,31.9794,32.0011,31.9794,32.0011,330800.0
2013-11-27 15:40:00,44.3,44.3,44.28,44.29,270700.0,32.0011,32.0011,31.9866,31.9939,270700.0
2013-11-27 15:45:00,44.29,44.3,44.26,44.3,408200.0,31.9939,32.0011,31.9722,32.0011,408200.0
2013-11-27 15:50:00,44.29,44.3,44.26,44.29,267000.0,31.9939,32.0011,31.9722,31.9939,267000.0
2013-11-27 15:55:00,44.29,44.3,44.25,44.27,738100.0,31.9939,32.0011,31.965,31.9794,738100.0
2013-11-29 09:30:00,44.43,44.51,44.21,44.25,395100.0,32.095,32.1528,31.9361,31.965,395100.0
2013-11-29 09:35:00,44.25,44.37,44.23,44.34,173300.0,31.965,32.0517,31.9505,32.03,173300.0
2013-11-29 09:40:00,44.33,44.38,44.26,44.28,329200.0,32.0228,32.0589,31.9722,31.9866,329200.0
2013-11-29 09:45:00,44.28,44.28,44.19,44.25,311700.0,31.9866,31.9866,31.9216,31.965,311700.0
2013-11-29 09:50:00,44.24,44.25,44.16,44.2,258800.0,31.9577,31.965,31.9,31.9289,258800.0
2013-11-29 09:55:00,44.19,44.23,44.17,44.22,130300.0,31.9216,31.9505,31.9072,31.9433,130300.0
2013-11-29 10:00:00,44.23,44.27,44.22,44.26,118300.0,31.9505,31.9794,31.9433,31.9722,118300.0
2013-11-29 10:05:00,44.25,44.29,44.23,44.27,109000.0,31.965,31.9939,31.9505,31.9794,109000.0
2013-11-29 10:10:00,44.27,44.33,44.27,44.33,122400.0,31.9794,32.0228,31.9794,32.0228,122400.0
2013-11-29 10:15:00,44.33,44.33,44.26,44.29,190800.0,32.0228,32.0228,31.9722,31.9939,190800.0
2013-11-29 10:20:00,44.29,44.29,44.27,44.27,69700.0,31.9939,31.9939,31.9794,31.9794,69700.0
2013-11-29 10:25:00,44.27,44.3,44.26,44.3,45700.0,31.9794,32.0011,31.9722,32.0011,45700.0
2013-11-29 10:30:00,44.3,44.33,44.29,44.29,89900.0,32.0011,32.0228,31.9939,31.9939,89900.0
2013-11-29 10:35:00,44.3,44.3,44.27,44.3,45000.0,32.0011,32.0011,31.9794,32.0011,45000.0
2013-11-29 10:40:00,44.29,44.3,44.27,44.28,63300.0,31.9939,32.0011,31.9794,31.9866,63300.0
2013-11-29 10:45:00,44.29,44.31,44.25,44.25,101500.0,31.9939,32.0083,31.965,31.965,101500.0
2013-11-29 10:50:00,44.25,44.29,44.25,44.27,87900.0,31.965,31.9939,31.965,31.9794,87900.0
2013-11-29 10:55:00,44.27,44.3,44.27,44.3,43200.0,31.9794,32.0011,31.9794,32.0011,43200.0
2013-11-29 11:00:00,44.29,44.3,44.26,44.26,85300.0,31.9939,32.0011,31.9722,31.9722,85300.0
2013-11-29 11:05:00,44.26,44.29,44.25,44.29,118300.0,31.9722,31.9939,31.965,31.9939,118300.0
2013-11-29 11:10:00,44.28,44.31,44.26,44.26,104400.0,31.9866,32.0083,31.9722,31.9722,104400.0
2013-11-29 11:15:00,44.27,44.27,44.23,44.25,136900.0,31.9794,31.9794,31.9505,31.965,136900.0
2013-11-29 11:20:00,44.24,44.28,44.24,44.25,98100.0,31.9577,31.9866,31.9577,31.965,98100.0
2013-11-29 11:25:00,44.25,44.26,44.22,44.22,162200.0,31.965,31.9722,31.9433,31.9433,162200.0
2013-11-29 11:30:00,44.23,44.24,44.19,44.2,104200.0,31.9505,31.9577,31.9216,31.9289,104200.0
2013-11-29 11:35:00,44.2,44.23,44.19,44.21,88300.0,31.9289,31.9505,31.9216,31.9361,88300.0
2013-11-29 11:40:00,44.21,44.23,44.17,44.21,147000.0,31.9361,31.9505,31.9072,31.9361,147000.0
2013-11-29 11:45:00,44.21,44.21,44.18,44.2,65300.0,31.9361,31.9361,31.9144,31.9289,65300.0
2013-11-29 11:50:00,44.2,44.21,44.17,44.17,105700.0,31.9289,31.9361,31.9072,31.9072,105700.0
2013-11-29 11:55:00,44.17,44.19,44.17,44.19,54400.0,31.9072,31.9216,31.9072,31.9216,54400.0
2013-11-29 12:00:00,44.19,44.2,44.15,44.16,82500.0,31.9216,31.9289,31.8927,31.9,82500.0
2013-11-29 12:05:00,44.16,44.17,44.15,44.17,59600.0,31.9,31.9072,31.8927,31.9072,59600.0
2013-11-29 12:10:00,44.17,44.19,44.17,44.19,54400.0,31.9072,31.9216,31.9072,31.9216,54400.0
2013-11-29 12:15:00,44.19,44.23,44.18,44.19,127000.0,31.9216,31.9505,31.9144,31.9216,127000.0
2013-11-29 12:20:00,44.2,44.2,44.18,44.18,54300.0,31.9289,31.9289,31.9144,31.9144,54300.0
2013-11-29 12:25:00,44.18,44.19,44.17,44.17,71600.0,31.9144,31.9216,31.9072,31.9072,71600.0
2013-11-29 12:30:00,44.17,44.18,44.15,44.16,83900.0,31.9072,31.9144,31.8927,31.9,83900.0
2013-11-29 12:35:00,44.15,44.16,44.09,44.11,161100.0,31.8927,31.9,31.8494,31.8638,161100.0
2013-11-29 12:40:00,44.12,44.14,44.08,44.09,185100.0,31.8711,31.8855,31.8422,31.8494,185100.0
2013-11-29 12:45:00,44.09,44.1,44.0,44.02,439100.0,31.8494,31.8566,31.7844,31.7988,439100.0
2013-11-29 12:50:00,44.02,44.08,43.96,44.08,512800.0,31.7988,31.8422,31.7555,31.8422,512800.0
2013-11-29 12:55:00,44.07,44.08,43.97,44.01,807600.0,31.8349,31.8422,31.7627,31.7916,807600.0
2013-12-02 09:30:00,44.14,44.26,44.09,44.25,534400.0,31.8855,31.9722,31.8494,31.965,534400.0
2013-12-02 09:35:00,44.25,44.48,44.24,44.44,547200.0,31.965,32.1311,31.9577,32.1022,547200.0
2013-12-02 09:40:00,44.44,44.46,44.38,44.39,302100.0,32.1022,32.1167,32.0589,32.0661,302100.0
2013-12-02 09:45:00,44.38,44.39,44.29,44.29,243000.0,32.0589,32.0661,31.9939,31.9939,243000.0
2013-12-02 09:50:00,44.29,44.33,44.29,44.32,147700.0,31.9939,32.0228,31.9939,32.0155,147700.0
2013-12-02 09:55:00,44.32,44.41,44.31,44.39,200700.0,32.0155,32.0805,32.0083,32.0661,200700.0
2013-12-02 10:00:00,44.39,44.4,44.34,44.39,165500.0,32.0661,32.0733,32.03,32.0661,165500.0
2013-12-02 10:05:00,44.38,44.41,44.34,44.38,272100.0,32.0589,32.0805,32.03,32.0589,272100.0
2013-12-02 10:10:00,44.38,44.41,44.36,44.39,491900.0,32.0589,32.0805,32.0444,32.0661,491900.0
2013-12-02 10:15:00,44.39,44.4,44.27,44.31,557600.0,32.0661,32.0733,31.9794,32.0083,557600.0
2013-12-02 10:20:00,44.32,44.32,44.28,44.3,307600.0,32.0155,32.0155,31.9866,32.0011,307600.0
2013-12-02 10:25:00,44.3,44.32,44.28,44.31,472800.0,32.0011,32.0155,31.9866,32.0083,472800.0
2013-12-02 10:30:00,44.31,44.34,44.3,44.33,147800.0,32.0083,32.03,32.0011,32.0228,147800.0
2013-12-02 10:35:00,44.33,44.38,44.32,44.34,251300.0,32.0228,32.0589,32.0155,32.03,251300.0
2013-12-02 10:40:00,44.34,44.35,44.31,44.32,171200.0,32.03,32.0372,32.0083,32.0155,171200.0
2013-12-02 10:45:00,44.33,44.34,44.3,44.32,164500.0,32.0228,32.03,32.0011,32.0155,164500.0
2013-12-02 10:50:00,44.31,44.33,44.29,44.32,141600.0,32.0083,32.0228,31.9939,32.0155,141600.0
2013-12-02 10:55:00,44.33,44.33,44.28,44.3,157400.0,32.0228,32.0228,31.9866,32.0011,157400.0
2013-12-02 11:00:00,44.31,44.34,44.3,44.33,626000.0,32.0083,32.03,32.0011,32.0228,626000.0
2013-12-02 11:05:00,44.32,44.34,44.29,44.33,1157800.0,32.0155,32.03,31.9939,32.0228,1157800.0
2013-12-02 11:10:00,44.32,44.41,44.32,44.41,178300.0,32.0155,32.0805,32.0155,32.0805,178300.0
2013-12-02 11:15:00,44.4,44.41,44.38,44.39,77500.0,32.0733,32.0805,32.0589,32.0661,77500.0
2013-12-02 11:20:00,44.38,44.4,44.37,44.38,53500.0,32.0589,32.0733,32.0517,32.0589,53500.0
2013-12-02 11:25:00,44.38,44.41,44.36,44.36,137200.0,32.0589,32.0805,32.0444,32.0444,137200.0
2013-12-02 11:30:00,44.36,44.38,44.35,44.35,87000.0,32.0444,32.0589,32.0372,32.0372,87000.0
2013-12-02 11:35:00,44.36,44.37,44.35,44.35,109100.0,32.0444,32.0517,32.0372,32.0372,109100.0
2013-12-02 11:40:00,44.36,44.37,44.34,44.36,126100.0,32.0444,32.0517,32.03,32.0444,126100.0
2013-12-02 11:45:00,44.36,44.37,44.33,44.34,164400.0,32.0444,32.0517,32.0228,32.03,164400.0
2013-12-02 11:50:00,44.34,44.36,44.34,44.35,125200.0,32.03,32.0444,32.03,32.0372,125200.0
2013-12-02 11:55:00,44.35,44.38,44.35,44.37,152300.0,32.0372,32.0589,32.0372,32.0517,152300.0
2013-12-02 12:00:00,44.37,44.39,44.36,44.37,93100.0,32.0517,32.0661,32.0444,32.0517,93100.0
2013-12-02 12:05:00,44.37,44.39,44.34,44.37,138000.0,32.0517,32.0661,32.03,32.0517,138000.0
2013-12-02 12:10:00,44.37,44.38,44.35,44.35,32400.0,32.0517,32.0589,32.0372,32.0372,32400.0
2013-12-02 12:15:00,44.36,44.38,44.36,44.37,118600.0,32.0444,32.0589,32.0444,32.0517,118600.0
2013-12-02 12:20:00,44.37,44.4,44.37,44.4,36200.0,32.0517,32.0733,32.0517,32.0733,36200.0
2013-12-02 12:25:00,44.4,44.41,44.39,44.4,83000.0,32.0733,32.0805,32.0661,32.0733,83000.0
2013-12-02 12:30:00,44.39,44.4,44.35,44.36,201100.0,32.0661,32.0733,32.0372,32.0444,201100.0
2013-12-02 12:35:00,44.36,44.37,44.35,44.35,134300.0,32.0444,32.0517,32.0372,32.0372,134300.0
2013-12-02 12:40:00,44.36,44.38,44.35,44.36,96500.0,32.0444,32.0589,32.0372,32.0444,96500.0
2013-12-02 12:45:00,44.36,44.38,44.35,44.36,121500.0,32.0444,32.0589,32.0372,32.0444,121500.0
2013-12-02 12:50:00,44.36,44.41,44.35,44.39,96200.0,32.0444,32.0805,32.0372,32.0661,96200.0
2013-12-02 12:55:00,44.39,44.41,44.39,44.4,39700.0,32.0661,32.0805,32.0661,32.0733,39700.0
2013-12-02 13:00:00,44.41,44.41,44.38,44.39,118000.0,32.0805,32.0805,32.0589,32.0661,118000.0
2013-12-02 13:05:00,44.4,44.4,44.39,44.4,53400.0,32.0733,32.0733,32.0661,32.0733,53400.0
2013-12-02 13:10:00,44.39,44.4,44.35,44.35,111500.0,32.0661,32.0733,32.0372,32.0372,111500.0
2013-12-02 13:15:00,44.35,44.38,44.35,44.38,84900.0,32.0372,32.0589,32.0372,32.0589,84900.0
2013-12-02 13:20:00,44.38,44.41,44.38,44.4,60500.0,32.0589,32.0805,32.0589,32.0733,60500.0
2013-12-02 13:25:00,44.41,44.42,44.39,44.4,78400.0,32.0805,32.0878,32.0661,32.0733,78400.0
2013-12-02 13:30:00,44.4,44.4,44.38,44.38,60300.0,32.0733,32.0733,32.0589,32.0589,60300.0
2013-12-02 13:35:00,44.37,44.38,44.34,44.34,43500.0,32.0517,32.0589,32.03,32.03,43500.0
2013-12-02 13:40:00,44.34,44.39,44.34,44.38,65600.0,32.03,32.0661,32.03,32.0589,65600.0
2013-12-02 13:45:00,44.37,44.38,44.34,44.35,95200.0,32.0517,32.0589,32.03,32.0372,95200.0
2013-12-02 13:50:00,44.35,44.37,44.34,44.37,69000.0,32.0372,32.0517,32.03,32.0517,69000.0
2013-12-02 13:55:00,44.37,44.38,44.36,44.36,96500.0,32.0517,32.0589,32.0444,32.0444,96500.0
2013-12-02 14:00:00,44.37,44.37,44.32,44.32,103000.0,32.0517,32.0517,32.0155,32.0155,103000.0
2013-12-02 14:05:00,44.32,44.33,44.24,44.26,158800.0,32.0155,32.0228,31.9577,31.9722,158800.0
2013-12-02 14:10:00,44.26,44.27,44.23,44.27,165300.0,31.9722,31.9794,31.9505,31.9794,165300.0
2013-12-02 14:15:00,44.27,44.31,44.25,44.31,170500.0,31.9794,32.0083,31.965,32.0083,170500.0
2013-12-02 14:20:00,44.3,44.32,44.29,44.31,79200.0,32.0011,32.0155,31.9939,32.0083,79200.0
2013-12-02 14:25:00,44.32,44.32,44.28,44.29,74200.0,32.0155,32.0155,31.9866,31.9939,74200.0
2013-12-02 14:30:00,44.29,44.31,44.28,44.29,74500.0,31.9939,32.0083,31.9866,31.9939,74500.0
2013-12-02 14:35:00,44.29,44.32,44.28,44.32,70900.0,31.9939,32.0155,31.9866,32.0155,70900.0
2013-12-02 14:40:00,44.32,44.32,44.28,44.28,86400.0,32.0155,32.0155,31.9866,31.9866,86400.0
2013-12-02 14:45:00,44.28,44.31,44.26,44.31,85700.0,31.9866,32.0083,31.9722,32.0083,85700.0
2013-12-02 14:50:00,44.31,44.35,44.31,44.34,114900.0,32.0083,32.0372,32.0083,32.03,114900.0
2013-12-02 14:55:00,44.34,44.38,44.34,44.37,110700.0,32.03,32.0589,32.03,32.0517,110700.0
2013-12-02 15:00:00,44.36,44.39,44.36,44.39,108200.0,32.0444,32.0661,32.0444,32.0661,108200.0
2013-12-02 15:05:00,44.39,44.41,44.37,44.38,169700.0,32.0661,32.0805,32.0517,32.0589,169700.0
2013-12-02 15:10:00,44.38,44.38,44.34,44.34,73300.0,32.0589,32.0589,32.03,32.03,73300.0
2013-12-02 15:15:00,44.34,44.36,44.32,44.32,110000.0,32.03,32.0444,32.0155,32.0155,110000.0
2013-12-02 15:20:00,44.33,44.34,44.32,44.34,71600.0,32.0228,32.03,32.0155,32.03,71600.0
2013-12-02 15:25:00,44.34,44.34,44.27,44.28,204600.0,32.03,32.03,31.9794,31.9866,204600.0
2013-12-02 15:30:00,44.27,44.28,44.2,44.2,287500.0,31.9794,31.9866,31.9289,31.9289,287500.0
2013-12-02 15:35:00,44.2,44.23,44.19,44.22,176900.0,31.9289,31.9505,31.9216,31.9433,176900.0
2013-12-02 15:40:00,44.23,44.24,44.19,44.2,255500.0,31.9505,31.9577,31.9216,31.9289,255500.0
2013-12-02 15:45:00,44.19,44.22,44.17,44.19,356000.0,31.9216,31.9433,31.9072,31.9216,356000.0
2013-12-02 15:50:00,44.19,44.19,44.1,44.14,473000.0,31.9216,31.9216,31.8566,31.8855,473000.0
2013-12-02 15:55:00,44.13,44.19,44.09,44.19,688500.0,31.8783,31.9216,31.8494,31.9216,688500.0
2013-12-03 09:30:00,44.07,44.26,44.04,44.25,501500.0,31.8349,31.9722,31.8133,31.965,501500.0
2013-12-03 09:35:00,44.26,44.28,44.19,44.26,323300.0,31.9722,31.9866,31.9216,31.9722,323300.0
2013-12-03 09:40:00,44.26,44.28,44.15,44.16,312600.0,31.9722,31.9866,31.8927,31.9,312600.0
2013-12-03 09:45:00,44.17,44.21,44.14,44.16,363200.0,31.9072,31.9361,31.8855,31.9,363200.0
2013-12-03 09:50:00,44.16,44.19,44.14,44.15,198300.0,31.9,31.9216,31.8855,31.8927,198300.0
2013-12-03 09:55:00,44.16,44.16,44.09,44.11,214700.0,31.9,31.9,31.8494,31.8638,214700.0
2013-12-03 10:00:00,44.11,44.18,44.1,44.11,367200.0,31.8638,31.9144,31.8566,31.8638,367200.0
2013-12-03 10:05:00,44.11,44.21,44.11,44.19,391200.0,31.8638,31.9361,31.8638,31.9216,391200.0
2013-12-03 10:10:00,44.19,44.19,44.1,44.1,213000.0,31.9216,31.9216,31.8566,31.8566,213000.0
2013-12-03 10:15:00,44.09,44.17,44.09,44.17,396200.0,31.8494,31.9072,31.8494,31.9072,396200.0
2013-12-03 10:20:00,44.16,44.2,44.15,44.17,345600.0,31.9,31.9289,31.8927,31.9072,345600.0
2013-12-03 10:25:00,44.17,44.18,44.09,44.12,310500.0,31.9072,31.9144,31.8494,31.8711,310500.0
2013-12-03 10:30:00,44.12,44.13,44.07,44.09,237100.0,31.8711,31.8783,31.8349,31.8494,237100.0
2013-12-03 10:35:00,44.09,44.1,44.07,44.1,268700.0,31.8494,31.8566,31.8349,31.8566,268700.0
2013-12-03 10:40:00,44.1,44.13,44.07,44.12,218600.0,31.8566,31.8783,31.8349,31.8711,218600.0
2013-12-03 10:45:00,44.12,44.13,44.08,44.08,192600.0,31.8711,31.8783,31.8422,31.8422,192600.0
2013-12-03 10:50:00,44.08,44.1,44.02,44.02,249500.0,31.8422,31.8566,31.7988,31.7988,249500.0
2013-12-03 10:55:00,44.03,44.07,44.02,44.05,253900.0,31.806,31.8349,31.7988,31.8205,253900.0
2013-12-03 11:00:00,44.05,44.05,43.99,43.99,193000.0,31.8205,31.8205,31.7772,31.7772,193000.0
2013-12-03 11:05:00,43.99,44.01,43.99,44.0,254100.0,31.7772,31.7916,31.7772,31.7844,254100.0
2013-12-03 11:10:00,44.0,44.0,43.98,43.98,100500.0,31.7844,31.7844,31.7699,31.7699,100500.0
2013-12-03 11:15:00,43.99,44.0,43.92,43.93,321100.0,31.7772,31.7844,31.7266,31.7338,321100.0
2013-12-03 11:20:00,43.93,43.94,43.89,43.9,207000.0,31.7338,31.741,31.7049,31.7121,207000.0
2013-12-03 11:25:00,43.9,43.91,43.8,43.81,396100.0,31.7121,31.7194,31.6399,31.6471,396100.0
2013-12-03 11:30:00,43.82,43.9,43.82,43.87,279700.0,31.6543,31.7121,31.6543,31.6905,279700.0
2013-12-03 11:35:00,43.87,43.9,43.86,43.88,142700.0,31.6905,31.7121,31.6832,31.6977,142700.0
2013-12-03 11:40:00,43.89,43.89,43.82,43.83,180000.0,31.7049,31.7049,31.6543,31.6616,180000.0
2013-12-03 11:45:00,43.83,43.87,43.82,43.86,254100.0,31.6616,31.6905,31.6543,31.6832,254100.0
2013-12-03 11:50:00,43.86,43.88,43.82,43.83,513700.0,31.6832,31.6977,31.6543,31.6616,513700.0
2013-12-03 11:55:00,43.83,43.83,43.81,43.82,184400.0,31.6616,31.6616,31.6471,31.6543,184400.0
2013-12-03 12:00:00,43.82,43.84,43.81,43.84,201800.0,31.6543,31.6688,31.6471,31.6688,201800.0
2013-12-03 12:05:00,43.84,43.91,43.84,43.89,131400.0,31.6688,31.7194,31.6688,31.7049,131400.0
2013-12-03 12:10:00,43.89,43.92,43.89,43.91,157400.0,31.7049,31.7266,31.7049,31.7194,157400.0
2013-12-03 12:15:00,43.91,43.92,43.9,43.91,60500.0,31.7194,31.7266,31.7121,31.7194,60500.0
2013-12-03 12:20:00,43.9,43.91,43.87,43.88,151800.0,31.7121,31.7194,31.6905,31.6977,151800.0
2013-12-03 12:25:00,43.87,43.88,43.83,43.84,133200.0,31.6905,31.6977,31.6616,31.6688,133200.0
2013-12-03 12:30:00,43.84,43.87,43.82,43.86,189900.0,31.6688,31.6905,31.6543,31.6832,189900.0
2013-12-03 12:35:00,43.86,43.86,43.79,43.8,148800.0,31.6832,31.6832,31.6327,31.6399,148800.0
2013-12-03 12:40:00,43.8,43.8,43.77,43.77,141500.0,31.6399,31.6399,31.6182,31.6182,141500.0
2013-12-03 12:45:00,43.78,43.78,43.75,43.75,138600.0,31.6255,31.6255,31.6038,31.6038,138600.0
2013-12-03 12:50:00,43.76,43.8,43.76,43.77,197700.0,31.611,31.6399,31.611,31.6182,197700.0
2013-12-03 12:55:00,43.78,43.8,43.76,43.8,219100.0,31.6255,31.6399,31.611,31.6399,219100.0
2013-12-03 13:00:00,43.8,43.81,43.75,43.75,211600.0,31.6399,31.6471,31.6038,31.6038,211600.0
2013-12-03 13:05:00,43.76,43.79,43.75,43.79,161800.0,31.611,31.6327,31.6038,31.6327,161800.0
2013-12-03 13:10:00,43.79,43.79,43.74,43.74,245700.0,31.6327,31.6327,31.5966,31.5966,245700.0
2013-12-03 13:15:00,43.74,43.75,43.72,43.73,94600.0,31.5966,31.6038,31.5821,31.5893,94600.0
2013-12-03 13:20:00,43.73,43.73,43.66,43.66,135600.0,31.5893,31.5893,31.5388,31.5388,135600.0
2013-12-03 13:25:00,43.67,43.68,43.62,43.62,276100.0,31.546,31.5532,31.5099,31.5099,276100.0
2013-12-03 13:30:00,43.62,43.69,43.62,43.69,170900.0,31.5099,31.5604,31.5099,31.5604,170900.0
2013-12-03 13:35:00,43.69,43.7,43.68,43.69,85700.0,31.5604,31.5677,31.5532,31.5604,85700.0
2013-12-03 13:40:00,43.69,43.7,43.65,43.66,125400.0,31.5604,31.5677,31.5315,31.5388,125400.0
2013-12-03 13:45:00,43.66,43.68,43.65,43.66,129100.0,31.5388,31.5532,31.5315,31.5388,129100.0
2013-12-03 13:50:00,43.67,43.67,43.65,43.66,130300.0,31.546,31.546,31.5315,31.5388,130300.0
2013-12-03 13:55:00,43.65,43.67,43.62,43.62,228200.0,31.5315,31.546,31.5099,31.5099,228200.0
2013-12-03 14:00:00,43.62,43.63,43.57,43.59,198200.0,31.5099,31.5171,31.4738,31.4882,198200.0
2013-12-03 14:05:00,43.6,43.65,43.59,43.64,169300.0,31.4954,31.5315,31.4882,31.5243,169300.0
2013-12-03 14:10:00,43.64,43.68,43.64,43.66,107800.0,31.5243,31.5532,31.5243,31.5388,107800.0
2013-12-03 14:15:00,43.66,43.66,43.59,43.6,225300.0,31.5388,31.5388,31.4882,31.4954,225300.0
2013-12-03 14:20:00,43.6,43.63,43.59,43.63,135600.0,31.4954,31.5171,31.4882,31.5171,135600.0
2013-12-03 14:25:00,43.63,43.64,43.62,43.64,75200.0,31.5171,31.5243,31.5099,31.5243,75200.0
2013-12-03 14:30:00,43.64,43.65,43.62,43.65,132800.0,31.5243,31.5315,31.5099,31.5315,132800.0
2013-12-03 14:35:00,43.64,43.67,43.64,43.65,204700.0,31.5243,31.546,31.5243,31.5315,204700.0
2013-12-03 14:40:00,43.66,43.68,43.64,43.65,103400.0,31.5388,31.5532,31.5243,31.5315,103400.0
2013-12-03 14:45:00,43.65,43.65,43.64,43.65,121600.0,31.5315,31.5315,31.5243,31.5315,121600.0
2013-12-03 14:50:00,43.65,43.68,43.64,43.68,152100.0,31.5315,31.5532,31.5243,31.5532,152100.0
2013-12-03 14:55:00,43.68,43.68,43.64,43.65,140900.0,31.5532,31.5532,31.5243,31.5315,140900.0
2013-12-03 15:00:00,43.64,43.65,43.6,43.63,234800.0,31.5243,31.5315,31.4954,31.5171,234800.0
2013-12-03 15:05:00,43.62,43.65,43.62,43.65,110700.0,31.5099,31.5315,31.5099,31.5315,110700.0
2013-12-03 15:10:00,43.65,43.65,43.63,43.64,263900.0,31.5315,31.5315,31.5171,31.5243,263900.0
2013-12-03 15:15:00,43.64,43.64,43.63,43.64,226300.0,31.5243,31.5243,31.5171,31.5243,226300.0
2013-12-03 15:20:00,43.64,43.65,43.6,43.6,208900.0,31.5243,31.5315,31.4954,31.4954,208900.0
2013-12-03 15:25:00,43.61,43.62,43.59,43.6,393500.0,31.5027,31.5099,31.4882,31.4954,393500.0
2013-12-03 15:30:00,43.6,43.66,43.59,43.66,366000.0,31.4954,31.5388,31.4882,31.5388,366000.0
2013-12-03 15:35:00,43.66,43.66,43.64,43.64,395400.0,31.5388,31.5388,31.5243,31.5243,395400.0
2013-12-03 15:40:00,43.64,43.66,43.59,43.66,417600.0,31.5243,31.5388,31.4882,31.5388,417600.0
2013-12-03 15:45:00,43.66,43.7,43.64,43.7,430700.0,31.5388,31.5677,31.5243,31.5677,430700.0
2013-12-03 15:50:00,43.7,43.7,43.66,43.67,492600.0,31.5677,31.5677,31.5388,31.546,492600.0
2013-12-03 15:55:00,43.66,43.72,43.66,43.72,1105300.0,31.5388,31.5821,31.5388,31.5821,1105300.0
2013-12-04 09:30:00,43.4,43.65,43.4,43.63,633400.0,31.351,31.5315,31.351,31.5171,633400.0
2013-12-04 09:35:00,43.63,43.69,43.59,43.67,439300.0,31.5171,31.5604,31.4882,31.546,439300.0
2013-12-04 09:40:00,43.66,43.73,43.66,43.7,341500.0,31.5388,31.5893,31.5388,31.5677,341500.0
2013-12-04 09:45:00,43.7,43.75,43.69,43.75,311200.0,31.5677,31.6038,31.5604,31.6038,311200.0
2013-12-04 09:50:00,43.75,43.81,43.74,43.75,438100.0,31.6038,31.6471,31.5966,31.6038,438100.0
2013-12-04 09:55:00,43.75,43.79,43.72,43.78,227100.0,31.6038,31.6327,31.5821,31.6255,227100.0
2013-12-04 10:00:00,43.77,43.88,43.76,43.86,366400.0,31.6182,31.6977,31.611,31.6832,366400.0
2013-12-04 10:05:00,43.86,43.93,43.85,43.93,278100.0,31.6832,31.7338,31.676,31.7338,278100.0
2013-12-04 10:10:00,43.93,44.06,43.93,44.05,358000.0,31.7338,31.8277,31.7338,31.8205,358000.0
2013-12-04 10:15:00,44.05,44.07,44.02,44.04,182200.0,31.8205,31.8349,31.7988,31.8133,182200.0
2013-12-04 10:20:00,44.05,44.07,44.04,44.05,218500.0,31.8205,31.8349,31.8133,31.8205,218500.0
2013-12-04 10:25:00,44.05,44.05,44.0,44.01,192600.0,31.8205,31.8205,31.7844,31.7916,192600.0
2013-12-04 10:30:00,44.01,44.01,43.91,43.91,234100.0,31.7916,31.7916,31.7194,31.7194,234100.0
2013-12-04 10:35:00,43.91,43.91,43.83,43.86,424100.0,31.7194,31.7194,31.6616,31.6832,424100.0
2013-12-04 10:40:00,43.86,43.92,43.86,43.91,184000.0,31.6832,31.7266,31.6832,31.7194,184000.0
2013-12-04 10:45:00,43.91,43.98,43.9,43.98,154500.0,31.7194,31.7699,31.7121,31.7699,154500.0
2013-12-04 10:50:00,43.98,44.0,43.97,43.98,211500.0,31.7699,31.7844,31.7627,31.7699,211500.0
2013-12-04 10:55:00,43.99,44.02,43.99,43.99,148100.0,31.7772,31.7988,31.7772,31.7772,148100.0
2013-12-04 11:00:00,44.0,44.0,43.97,43.98,229500.0,31.7844,31.7844,31.7627,31.7699,229500.0
2013-12-04 11:05:00,43.98,43.99,43.96,43.97,179500.0,31.7699,31.7772,31.7555,31.7627,179500.0
2013-12-04 11:10:00,43.96,44.0,43.96,44.0,119000.0,31.7555,31.7844,31.7555,31.7844,119000.0
2013-12-04 11:15:00,43.99,44.0,43.97,43.98,117800.0,31.7772,31.7844,31.7627,31.7699,117800.0
2013-12-04 11:20:00,43.98,43.98,43.95,43.95,190100.0,31.7699,31.7699,31.7483,31.7483,190100.0
2013-12-04 11:25:00,43.95,43.96,43.95,43.96,141700.0,31.7483,31.7555,31.7483,31.7555,141700.0
2013-12-04 11:30:00,43.96,43.96,43.88,43.89,161000.0,31.7555,31.7555,31.6977,31.7049,161000.0
2013-12-04 11:35:00,43.88,43.89,43.87,43.89,159200.0,31.6977,31.7049,31.6905,31.7049,159200.0
2013-12-04 11:40:00,43.89,43.95,43.86,43.95,146400.0,31.7049,31.7483,31.6832,31.7483,146400.0
2013-12-04 11:45:00,43.94,43.98,43.92,43.94,243500.0,31.741,31.7699,31.7266,31.741,243500.0
2013-12-04 11:50:00,43.93,43.95,43.92,43.93,121400.0,31.7338,31.7483,31.7266,31.7338,121400.0
2013-12-04 11:55:00,43.93,43.94,43.91,43.94,148400.0,31.7338,31.741,31.7194,31.741,148400.0
2013-12-04 12:00:00,43.92,43.94,43.86,43.87,232400.0,31.7266,31.741,31.6832,31.6905,232400.0
2013-12-04 12:05:00,43.87,43.89,43.85,43.86,96900.0,31.6905,31.7049,31.676,31.6832,96900.0
2013-12-04 12:10:00,43.86,43.86,43.78,43.79,151700.0,31.6832,31.6832,31.6255,31.6327,151700.0
2013-12-04 12:15:00,43.79,43.79,43.7,43.77,256400.0,31.6327,31.6327,31.5677,31.6182,256400.0
2013-12-04 12:20:00,43.78,43.78,43.73,43.77,103600.0,31.6255,31.6255,31.5893,31.6182,103600.0
2013-12-04 12:25:00,43.78,43.79,43.68,43.71,247000.0,31.6255,31.6327,31.5532,31.5749,247000.0
2013-12-04 12:30:00,43.71,43.78,43.71,43.77,84000.0,31.5749,31.6255,31.5749,31.6182,84000.0
2013-12-04 12:35:00,43.77,43.77,43.72,43.73,137800.0,31.6182,31.6182,31.5821,31.5893,137800.0
2013-12-04 12:40:00,43.73,43.74,43.72,43.73,96000.0,31.5893,31.5966,31.5821,31.5893,96000.0
2013-12-04 12:45:00,43.73,43.77,43.72,43.73,81200.0,31.5893,31.6182,31.5821,31.5893,81200.0
2013-12-04 12:50:00,43.73,43.73,43.7,43.72,102000.0,31.5893,31.5893,31.5677,31.5821,102000.0
2013-12-04 12:55:00,43.72,43.74,43.71,43.71,85700.0,31.5821,31.5966,31.5749,31.5749,85700.0
2013-12-04 13:00:00,43.72,43.76,43.7,43.76,121800.0,31.5821,31.611,31.5677,31.611,121800.0
2013-12-04 13:05:00,43.76,43.77,43.7,43.72,270000.0,31.611,31.6182,31.5677,31.5821,270000.0
2013-12-04 13:10:00,43.71,43.73,43.69,43.71,202300.0,31.5749,31.5893,31.5604,31.5749,202300.0
2013-12-04 13:15:00,43.71,43.72,43.66,43.67,180900.0,31.5749,31.5821,31.5388,31.546,180900.0
2013-12-04 13:20:00,43.68,43.68,43.49,43.5,319000.0,31.5532,31.5532,31.416,31.4232,319000.0
2013-12-04 13:25:00,43.49,43.58,43.47,43.5,364500.0,31.416,31.481,31.4015,31.4232,364500.0
2013-12-04 13:30:00,43.5,43.5,43.34,43.47,367900.0,31.4232,31.4232,31.3076,31.4015,367900.0
2013-12-04 13:35:00,43.47,43.51,43.46,43.51,159200.0,31.4015,31.4304,31.3943,31.4304,159200.0
2013-12-04 13:40:00,43.51,43.53,43.47,43.48,112600.0,31.4304,31.4449,31.4015,31.4087,112600.0
2013-12-04 13:45:00,43.48,43.54,43.47,43.53,103100.0,31.4087,31.4521,31.4015,31.4449,103100.0
2013-12-04 13:50:00,43.53,43.54,43.49,43.5,143200.0,31.4449,31.4521,31.416,31.4232,143200.0
2013-12-04 13:55:00,43.5,43.5,43.45,43.46,206300.0,31.4232,31.4232,31.3871,31.3943,206300.0
2013-12-04 14:00:00,43.46,43.55,43.45,43.55,174700.0,31.3943,31.4593,31.3871,31.4593,174700.0
2013-12-04 14:05:00,43.55,43.62,43.53,43.56,290200.0,31.4593,31.5099,31.4449,31.4665,290200.0
2013-12-04 14:10:00,43.57,43.67,43.57,43.66,199500.0,31.4738,31.546,31.4738,31.5388,199500.0
2013-12-04 14:15:00,43.66,43.68,43.64,43.66,223900.0,31.5388,31.5532,31.5243,31.5388,223900.0
2013-12-04 14:20:00,43.66,43.66,43.61,43.62,94300.0,31.5388,31.5388,31.5027,31.5099,94300.0
2013-12-04 14:25:00,43.62,43.62,43.59,43.61,139000.0,31.5099,31.5099,31.4882,31.5027,139000.0
2013-12-04 14:30:00,43.61,43.68,43.6,43.66,99600.0,31.5027,31.5532,31.4954,31.5388,99600.0
2013-12-04 14:35:00,43.66,43.66,43.61,43.63,142900.0,31.5388,31.5388,31.5027,31.5171,142900.0
2013-12-04 14:40:00,43.63,43.65,43.62,43.64,129300.0,31.5171,31.5315,31.5099,31.5243,129300.0
2013-12-04 14:45:00,43.64,43.65,43.62,43.63,163900.0,31.5243,31.5315,31.5099,31.5171,163900.0
2013-12-04 14:50:00,43.62,43.69,43.62,43.67,151400.0,31.5099,31.5604,31.5099,31.546,151400.0
2013-12-04 14:55:00,43.66,43.67,43.63,43.63,136000.0,31.5388,31.546,31.5171,31.5171,136000.0
2013-12-04 15:00:00,43.64,43.66,43.62,43.63,140100.0,31.5243,31.5388,31.5099,31.5171,140100.0
2013-12-04 15:05:00,43.62,43.68,43.62,43.66,153100.0,31.5099,31.5532,31.5099,31.5388,153100.0
2013-12-04 15:10:00,43.67,43.69,43.66,43.69,143400.0,31.546,31.5604,31.5388,31.5604,143400.0
2013-12-04 15:15:00,43.69,43.77,43.68,43.77,180300.0,31.5604,31.6182,31.5532,31.6182,180300.0
2013-12-04 15:20:00,43.78,43.78,43.72,43.73,122000.0,31.6255,31.6255,31.5821,31.5893,122000.0
2013-12-04 15:25:00,43.73,43.74,43.72,43.73,226400.0,31.5893,31.5966,31.5821,31.5893,226400.0
2013-12-04 15:30:00,43.74,43.82,43.72,43.82,294900.0,31.5966,31.6543,31.5821,31.6543,294900.0
2013-12-04 15:35:00,43.82,43.84,43.79,43.8,184900.0,31.6543,31.6688,31.6327,31.6399,184900.0
2013-12-04 15:40:00,43.79,43.85,43.78,43.85,333000.0,31.6327,31.676,31.6255,31.676,333000.0
2013-12-04 15:45:00,43.85,43.86,43.8,43.83,328700.0,31.676,31.6832,31.6399,31.6616,328700.0
2013-12-04 15:50:00,43.82,43.83,43.81,43.83,376800.0,31.6543,31.6616,31.6471,31.6616,376800.0
2013-12-04 15:55:00,43.83,43.83,43.72,43.76,954000.0,31.6616,31.6616,31.5821,31.611,954000.0
2013-12-05 09:30:00,43.62,43.83,43.5,43.82,489100.0,31.5099,31.6616,31.4232,31.6543,489100.0
2013-12-05 09:35:00,43.82,43.9,43.79,43.86,196400.0,31.6543,31.7121,31.6327,31.6832,196400.0
2013-12-05 09:40:00,43.86,43.91,43.77,43.87,419300.0,31.6832,31.7194,31.6182,31.6905,419300.0
2013-12-05 09:45:00,43.87,43.89,43.85,43.85,168600.0,31.6905,31.7049,31.676,31.676,168600.0
2013-12-05 09:50:00,43.85,43.92,43.85,43.91,209200.0,31.676,31.7266,31.676,31.7194,209200.0
2013-12-05 09:55:00,43.91,43.95,43.88,43.9,244500.0,31.7194,31.7483,31.6977,31.7121,244500.0
2013-12-05 10:00:00,43.89,43.89,43.84,43.86,283800.0,31.7049,31.7049,31.6688,31.6832,283800.0
2013-12-05 10:05:00,43.85,43.87,43.83,43.86,238000.0,31.676,31.6905,31.6616,31.6832,238000.0
2013-12-05 10:10:00,43.86,43.89,43.82,43.83,186800.0,31.6832,31.7049,31.6543,31.6616,186800.0
2013-12-05 10:15:00,43.82,43.82,43.73,43.73,302400.0,31.6543,31.6543,31.5893,31.5893,302400.0
2013-12-05 10:20:00,43.73,43.75,43.69,43.72,225400.0,31.5893,31.6038,31.5604,31.5821,225400.0
2013-12-05 10:25:00,43.71,43.75,43.69,43.72,140300.0,31.5749,31.6038,31.5604,31.5821,140300.0
2013-12-05 10:30:00,43.72,43.72,43.66,43.66,297200.0,31.5821,31.5821,31.5388,31.5388,297200.0
2013-12-05 10:35:00,43.67,43.67,43.54,43.63,303400.0,31.546,31.546,31.4521,31.5171,303400.0
2013-12-05 10:40:00,43.63,43.64,43.52,43.53,123400.0,31.5171,31.5243,31.4376,31.4449,123400.0
2013-12-05 10:45:00,43.53,43.54,43.48,43.53,223700.0,31.4449,31.4521,31.4087,31.4449,223700.0
2013-12-05 10:50:00,43.53,43.59,43.51,43.51,197600.0,31.4449,31.4882,31.4304,31.4304,197600.0
2013-12-05 10:55:00,43.52,43.52,43.45,43.48,227700.0,31.4376,31.4376,31.3871,31.4087,227700.0
2013-12-05 11:00:00,43.48,43.56,43.46,43.56,194400.0,31.4087,31.4665,31.3943,31.4665,194400.0
2013-12-05 11:05:00,43.56,43.57,43.48,43.48,187600.0,31.4665,31.4738,31.4087,31.4087,187600.0
2013-12-05 11:10:00,43.49,43.5,43.44,43.44,111500.0,31.416,31.4232,31.3798,31.3798,111500.0
2013-12-05 11:15:00,43.44,43.45,43.43,43.44,128100.0,31.3798,31.3871,31.3726,31.3798,128100.0
2013-12-05 11:20:00,43.45,43.46,43.44,43.45,182000.0,31.3871,31.3943,31.3798,31.3871,182000.0
2013-12-05 11:25:00,43.45,43.47,43.4,43.41,151500.0,31.3871,31.4015,31.351,31.3582,151500.0
2013-12-05 11:30:00,43.41,43.42,43.39,43.4,89100.0,31.3582,31.3654,31.3437,31.351,89100.0
2013-12-05 11:35:00,43.39,43.39,43.36,43.37,212100.0,31.3437,31.3437,31.3221,31.3293,212100.0
2013-12-05 11:40:00,43.36,43.41,43.36,43.4,111000.0,31.3221,31.3582,31.3221,31.351,111000.0
2013-12-05 11:45:00,43.4,43.41,43.38,43.4,53900.0,31.351,31.3582,31.3365,31.351,53900.0
2013-12-05 11:50:00,43.41,43.45,43.4,43.44,143100.0,31.3582,31.3871,31.351,31.3798,143100.0
2013-12-05 11:55:00,43.45,43.46,43.43,43.46,88400.0,31.3871,31.3943,31.3726,31.3943,88400.0
2013-12-05 12:00:00,43.45,43.49,43.45,43.49,138500.0,31.3871,31.416,31.3871,31.416,138500.0
2013-12-05 12:05:00,43.5,43.5,43.48,43.48,145200.0,31.4232,31.4232,31.4087,31.4087,145200.0
2013-12-05 12:10:00,43.49,43.54,43.48,43.5,231700.0,31.416,31.4521,31.4087,31.4232,231700.0
2013-12-05 12:15:00,43.5,43.51,43.47,43.48,140700.0,31.4232,31.4304,31.4015,31.4087,140700.0
2013-12-05 12:20:00,43.48,43.5,43.46,43.49,97500.0,31.4087,31.4232,31.3943,31.416,97500.0
2013-12-05 12:25:00,43.49,43.5,43.47,43.48,96100.0,31.416,31.4232,31.4015,31.4087,96100.0
2013-12-05 12:30:00,43.48,43.48,43.45,43.45,138700.0,31.4087,31.4087,31.3871,31.3871,138700.0
2013-12-05 12:35:00,43.46,43.48,43.45,43.48,129600.0,31.3943,31.4087,31.3871,31.4087,129600.0
2013-12-05 12:40:00,43.48,43.51,43.47,43.5,75300.0,31.4087,31.4304,31.4015,31.4232,75300.0
2013-12-05 12:45:00,43.5,43.51,43.49,43.5,112200.0,31.4232,31.4304,31.416,31.4232,112200.0
2013-12-05 12:50:00,43.5,43.52,43.5,43.51,77800.0,31.4232,31.4376,31.4232,31.4304,77800.0
2013-12-05 12:55:00,43.5,43.51,43.48,43.48,95500.0,31.4232,31.4304,31.4087,31.4087,95500.0
2013-12-05 13:00:00,43.48,43.5,43.47,43.49,156300.0,31.4087,31.4232,31.4015,31.416,156300.0
2013-12-05 13:05:00,43.49,43.52,43.49,43.5,68700.0,31.416,31.4376,31.416,31.4232,68700.0
2013-12-05 13:10:00,43.5,43.51,43.49,43.49,111800.0,31.4232,31.4304,31.416,31.416,111800.0
2013-12-05 13:15:00,43.49,43.5,43.46,43.46,83600.0,31.416,31.4232,31.3943,31.3943,83600.0
2013-12-05 13:20:00,43.46,43.46,43.4,43.42,120100.0,31.3943,31.3943,31.351,31.3654,120100.0
2013-12-05 13:25:00,43.42,43.43,43.37,43.38,103700.0,31.3654,31.3726,31.3293,31.3365,103700.0
2013-12-05 13:30:00,43.38,43.38,43.36,43.37,157500.0,31.3365,31.3365,31.3221,31.3293,157500.0
2013-12-05 13:35:00,43.37,43.39,43.36,43.38,151800.0,31.3293,31.3437,31.3221,31.3365,151800.0
2013-12-05 13:40:00,43.38,43.43,43.35,43.43,244300.0,31.3365,31.3726,31.3148,31.3726,244300.0
2013-12-05 13:45:00,43.43,43.47,43.41,43.45,126600.0,31.3726,31.4015,31.3582,31.3871,126600.0
2013-12-05 13:50:00,43.44,43.44,43.4,43.41,60300.0,31.3798,31.3798,31.351,31.3582,60300.0
2013-12-05 13:55:00,43.4,43.41,43.4,43.41,87500.0,31.351,31.3582,31.351,31.3582,87500.0
2013-12-05 14:00:00,43.41,43.46,43.41,43.45,129900.0,31.3582,31.3943,31.3582,31.3871,129900.0
2013-12-05 14:05:00,43.45,43.49,43.41,43.42,196900.0,31.3871,31.416,31.3582,31.3654,196900.0
2013-12-05 14:10:00,43.42,43.43,43.35,43.36,156300.0,31.3654,31.3726,31.3148,31.3221,156300.0
2013-12-05 14:15:00,43.36,43.42,43.35,43.41,200100.0,31.3221,31.3654,31.3148,31.3582,200100.0
2013-12-05 14:20:00,43.41,43.41,43.4,43.41,62400.0,31.3582,31.3582,31.351,31.3582,62400.0
2013-12-05 14:25:00,43.41,43.41,43.37,43.39,90200.0,31.3582,31.3582,31.3293,31.3437,90200.0
2013-12-05 14:30:00,43.4,43.4,43.36,43.39,219600.0,31.351,31.351,31.3221,31.3437,219600.0
2013-12-05 14:35:00,43.39,43.42,43.38,43.42,137800.0,31.3437,31.3654,31.3365,31.3654,137800.0
2013-12-05 14:40:00,43.42,43.42,43.36,43.36,133900.0,31.3654,31.3654,31.3221,31.3221,133900.0
2013-12-05 14:45:00,43.37,43.37,43.34,43.35,123100.0,31.3293,31.3293,31.3076,31.3148,123100.0
2013-12-05 14:50:00,43.35,43.35,43.3,43.3,235900.0,31.3148,31.3148,31.2787,31.2787,235900.0
2013-12-05 14:55:00,43.3,43.31,43.28,43.29,232000.0,31.2787,31.2859,31.2643,31.2715,232000.0
2013-12-05 15:00:00,43.3,43.33,43.27,43.31,212800.0,31.2787,31.3004,31.257,31.2859,212800.0
2013-12-05 15:05:00,43.31,43.32,43.28,43.29,178100.0,31.2859,31.2932,31.2643,31.2715,178100.0
2013-12-05 15:10:00,43.29,43.29,43.24,43.25,195100.0,31.2715,31.2715,31.2354,31.2426,195100.0
2013-12-05 15:15:00,43.25,43.25,43.21,43.25,355400.0,31.2426,31.2426,31.2137,31.2426,355400.0
2013-12-05 15:20:00,43.25,43.25,43.23,43.25,198600.0,31.2426,31.2426,31.2282,31.2426,198600.0
2013-12-05 15:25:00,43.25,43.29,43.25,43.27,110200.0,31.2426,31.2715,31.2426,31.257,110200.0
2013-12-05 15:30:00,43.26,43.3,43.23,43.29,471000.0,31.2498,31.2787,31.2282,31.2715,471000.0
2013-12-05 15:35:00,43.3,43.34,43.29,43.34,230000.0,31.2787,31.3076,31.2715,31.3076,230000.0
2013-12-05 15:40:00,43.34,43.36,43.3,43.31,611100.0,31.3076,31.3221,31.2787,31.2859,611100.0
2013-12-05 15:45:00,43.31,43.34,43.26,43.29,495900.0,31.2859,31.3076,31.2498,31.2715,495900.0
2013-12-05 15:50:00,43.29,43.35,43.26,43.35,632900.0,31.2715,31.3148,31.2498,31.3148,632900.0
2013-12-05 15:55:00,43.34,43.37,43.23,43.26,1198600.0,31.3076,31.3293,31.2282,31.2498,1198600.0
2013-12-06 09:30:00,43.73,43.98,43.67,43.74,633500.0,31.5893,31.7699,31.546,31.5966,633500.0
2013-12-06 09:35:00,43.74,43.76,43.56,43.56,364600.0,31.5966,31.611,31.4665,31.4665,364600.0
2013-12-06 09:40:00,43.56,43.68,43.54,43.55,507400.0,31.4665,31.5532,31.4521,31.4593,507400.0
2013-12-06 09:45:00,43.55,43.59,43.43,43.57,377800.0,31.4593,31.4882,31.3726,31.4738,377800.0
2013-12-06 09:50:00,43.58,43.7,43.54,43.66,177100.0,31.481,31.5677,31.4521,31.5388,177100.0
2013-12-06 09:55:00,43.66,43.72,43.61,43.67,223600.0,31.5388,31.5821,31.5027,31.546,223600.0
2013-12-06 10:00:00,43.67,43.73,43.64,43.71,184700.0,31.546,31.5893,31.5243,31.5749,184700.0
2013-12-06 10:05:00,43.71,43.77,43.69,43.74,248200.0,31.5749,31.6182,31.5604,31.5966,248200.0
2013-12-06 10:10:00,43.74,43.76,43.69,43.7,146700.0,31.5966,31.611,31.5604,31.5677,146700.0
2013-12-06 10:15:00,43.7,43.76,43.69,43.73,165400.0,31.5677,31.611,31.5604,31.5893,165400.0
2013-12-06 10:20:00,43.72,43.73,43.68,43.68,136400.0,31.5821,31.5893,31.5532,31.5532,136400.0
2013-12-06 10:25:00,43.68,43.7,43.62,43.65,126200.0,31.5532,31.5677,31.5099,31.5315,126200.0
2013-12-06 10:30:00,43.66,43.75,43.64,43.75,146600.0,31.5388,31.6038,31.5243,31.6038,146600.0
2013-12-06 10:35:00,43.74,43.77,43.72,43.74,140900.0,31.5966,31.6182,31.5821,31.5966,140900.0
2013-12-06 10:40:00,43.73,43.77,43.7,43.7,111600.0,31.5893,31.6182,31.5677,31.5677,111600.0
2013-12-06 10:45:00,43.71,43.76,43.67,43.76,205300.0,31.5749,31.611,31.546,31.611,205300.0
2013-12-06 10:50:00,43.76,43.82,43.71,43.82,161100.0,31.611,31.6543,31.5749,31.6543,161100.0
2013-12-06 10:55:00,43.82,43.86,43.81,43.81,107800.0,31.6543,31.6832,31.6471,31.6471,107800.0
2013-12-06 11:00:00,43.81,43.85,43.8,43.82,115000.0,31.6471,31.676,31.6399,31.6543,115000.0
2013-12-06 11:05:00,43.81,43.86,43.8,43.8,90200.0,31.6471,31.6832,31.6399,31.6399,90200.0
2013-12-06 11:10:00,43.8,43.83,43.79,43.82,136500.0,31.6399,31.6616,31.6327,31.6543,136500.0
2013-12-06 11:15:00,43.82,43.84,43.8,43.83,71600.0,31.6543,31.6688,31.6399,31.6616,71600.0
2013-12-06 11:20:00,43.83,43.87,43.83,43.84,100400.0,31.6616,31.6905,31.6616,31.6688,100400.0
2013-12-06 11:25:00,43.84,43.86,43.8,43.8,112500.0,31.6688,31.6832,31.6399,31.6399,112500.0
2013-12-06 11:30:00,43.81,43.86,43.8,43.84,113500.0,31.6471,31.6832,31.6399,31.6688,113500.0
2013-12-06 11:35:00,43.84,43.89,43.84,43.89,77700.0,31.6688,31.7049,31.6688,31.7049,77700.0
2013-12-06 11:40:00,43.88,43.92,43.88,43.89,137600.0,31.6977,31.7266,31.6977,31.7049,137600.0
2013-12-06 11:45:00,43.9,43.95,43.9,43.95,124900.0,31.7121,31.7483,31.7121,31.7483,124900.0
2013-12-06 11:50:00,43.95,43.98,43.94,43.96,145500.0,31.7483,31.7699,31.741,31.7555,145500.0
2013-12-06 11:55:00,43.96,43.98,43.95,43.98,92100.0,31.7555,31.7699,31.7483,31.7699,92100.0
2013-12-06 12:00:00,43.97,43.98,43.92,43.92,227800.0,31.7627,31.7699,31.7266,31.7266,227800.0
2013-12-06 12:05:00,43.93,43.93,43.88,43.91,99900.0,31.7338,31.7338,31.6977,31.7194,99900.0
2013-12-06 12:10:00,43.91,43.91,43.89,43.9,54100.0,31.7194,31.7194,31.7049,31.7121,54100.0
2013-12-06 12:15:00,43.9,43.91,43.88,43.9,65800.0,31.7121,31.7194,31.6977,31.7121,65800.0
2013-12-06 12:20:00,43.89,43.9,43.89,43.89,30300.0,31.7049,31.7121,31.7049,31.7049,30300.0
2013-12-06 12:25:00,43.9,43.95,43.89,43.95,122900.0,31.7121,31.7483,31.7049,31.7483,122900.0
2013-12-06 12:30:00,43.95,43.96,43.92,43.92,152500.0,31.7483,31.7555,31.7266,31.7266,152500.0
2013-12-06 12:35:00,43.92,43.96,43.9,43.94,111300.0,31.7266,31.7555,31.7121,31.741,111300.0
2013-12-06 12:40:00,43.94,43.97,43.94,43.94,116800.0,31.741,31.7627,31.741,31.741,116800.0
2013-12-06 12:45:00,43.95,43.96,43.91,43.91,102600.0,31.7483,31.7555,31.7194,31.7194,102600.0
2013-12-06 12:50:00,43.92,43.95,43.91,43.94,51700.0,31.7266,31.7483,31.7194,31.741,51700.0
2013-12-06 12:55:00,43.95,44.02,43.95,44.0,297200.0,31.7483,31.7988,31.7483,31.7844,297200.0
2013-12-06 13:00:00,44.0,44.04,43.99,44.03,147100.0,31.7844,31.8133,31.7772,31.806,147100.0
2013-12-06 13:05:00,44.03,44.04,44.03,44.03,77500.0,31.806,31.8133,31.806,31.806,77500.0
2013-12-06 13:10:00,44.03,44.06,44.03,44.05,131200.0,31.806,31.8277,31.806,31.8205,131200.0
2013-12-06 13:15:00,44.05,44.08,44.04,44.07,135600.0,31.8205,31.8422,31.8133,31.8349,135600.0
2013-12-06 13:20:00,44.07,44.07,44.04,44.06,164700.0,31.8349,31.8349,31.8133,31.8277,164700.0
2013-12-06 13:25:00,44.05,44.06,44.04,44.05,70200.0,31.8205,31.8277,31.8133,31.8205,70200.0
2013-12-06 13:30:00,44.05,44.06,44.04,44.04,27200.0,31.8205,31.8277,31.8133,31.8133,27200.0
2013-12-06 13:35:00,44.05,44.07,44.04,44.06,77800.0,31.8205,31.8349,31.8133,31.8277,77800.0
2013-12-06 13:40:00,44.07,44.1,44.05,44.1,216200.0,31.8349,31.8566,31.8205,31.8566,216200.0
2013-12-06 13:45:00,44.09,44.14,44.09,44.14,93900.0,31.8494,31.8855,31.8494,31.8855,93900.0
2013-12-06 13:50:00,44.13,44.14,44.11,44.12,246200.0,31.8783,31.8855,31.8638,31.8711,246200.0
2013-12-06 13:55:00,44.12,44.17,44.11,44.17,247200.0,31.8711,31.9072,31.8638,31.9072,247200.0
2013-12-06 14:00:00,44.17,44.19,44.16,44.17,165200.0,31.9072,31.9216,31.9,31.9072,165200.0
2013-12-06 14:05:00,44.16,44.19,44.16,44.19,134400.0,31.9,31.9216,31.9,31.9216,134400.0
2013-12-06 14:10:00,44.19,44.19,44.14,44.16,111200.0,31.9216,31.9216,31.8855,31.9,111200.0
2013-12-06 14:15:00,44.16,44.16,44.14,44.15,96800.0,31.9,31.9,31.8855,31.8927,96800.0
2013-12-06 14:20:00,44.15,44.18,44.14,44.17,80400.0,31.8927,31.9144,31.8855,31.9072,80400.0
2013-12-06 14:25:00,44.16,44.18,44.14,44.14,61800.0,31.9,31.9144,31.8855,31.8855,61800.0
2013-12-06 14:30:00,44.14,44.15,44.12,44.15,138700.0,31.8855,31.8927,31.8711,31.8927,138700.0
2013-12-06 14:35:00,44.14,44.15,44.13,44.14,52800.0,31.8855,31.8927,31.8783,31.8855,52800.0
2013-12-06 14:40:00,44.14,44.14,44.11,44.12,110300.0,31.8855,31.8855,31.8638,31.8711,110300.0
2013-12-06 14:45:00,44.12,44.14,44.1,44.13,141800.0,31.8711,31.8855,31.8566,31.8783,141800.0
2013-12-06 14:50:00,44.13,44.14,44.11,44.12,88700.0,31.8783,31.8855,31.8638,31.8711,88700.0
2013-12-06 14:55:00,44.12,44.13,44.1,44.11,69600.0,31.8711,31.8783,31.8566,31.8638,69600.0
2013-12-06 15:00:00,44.12,44.13,44.09,44.1,238900.0,31.8711,31.8783,31.8494,31.8566,238900.0
2013-12-06 15:05:00,44.09,44.11,44.09,44.1,151900.0,31.8494,31.8638,31.8494,31.8566,151900.0
2013-12-06 15:10:00,44.11,44.11,44.1,44.11,137500.0,31.8638,31.8638,31.8566,31.8638,137500.0
2013-12-06 15:15:00,44.11,44.12,44.1,44.12,113400.0,31.8638,31.8711,31.8566,31.8711,113400.0
2013-12-06 15:20:00,44.12,44.16,44.11,44.15,194400.0,31.8711,31.9,31.8638,31.8927,194400.0
2013-12-06 15:25:00,44.14,44.15,44.14,44.14,153200.0,31.8855,31.8927,31.8855,31.8855,153200.0
2013-12-06 15:30:00,44.14,44.19,44.14,44.19,342500.0,31.8855,31.9216,31.8855,31.9216,342500.0
2013-12-06 15:35:00,44.19,44.19,44.09,44.11,661900.0,31.9216,31.9216,31.8494,31.8638,661900.0
2013-12-06 15:40:00,44.11,44.11,44.05,44.05,337600.0,31.8638,31.8638,31.8205,31.8205,337600.0
2013-12-06 15:45:00,44.05,44.1,44.04,44.05,597100.0,31.8205,31.8566,31.8133,31.8205,597100.0
2013-12-06 15:50:00,44.05,44.13,44.04,44.09,687500.0,31.8205,31.8783,31.8133,31.8494,687500.0
2013-12-06 15:55:00,44.09,44.12,44.06,44.11,931200.0,31.8494,31.8711,31.8277,31.8638,931200.0
2013-12-09 09:30:00,44.14,44.38,44.14,44.3,723700.0,31.8855,32.0589,31.8855,32.0011,723700.0
2013-12-09 09:35:00,44.29,44.48,44.27,44.4,318600.0,31.9939,32.1311,31.9794,32.0733,318600.0
2013-12-09 09:40:00,44.4,44.4,44.24,44.26,296100.0,32.0733,32.0733,31.9577,31.9722,296100.0
2013-12-09 09:45:00,44.27,44.29,44.21,44.23,138700.0,31.9794,31.9939,31.9361,31.9505,138700.0
2013-12-09 09:50:00,44.23,44.27,44.18,44.25,346100.0,31.9505,31.9794,31.9144,31.965,346100.0
2013-12-09 09:55:00,44.24,44.35,44.24,44.33,235400.0,31.9577,32.0372,31.9577,32.0228,235400.0
2013-12-09 10:00:00,44.33,44.35,44.25,44.3,243400.0,32.0228,32.0372,31.965,32.0011,243400.0
2013-12-09 10:05:00,44.29,44.32,44.25,44.25,211700.0,31.9939,32.0155,31.965,31.965,211700.0
2013-12-09 10:10:00,44.25,44.33,44.24,44.31,160000.0,31.965,32.0228,31.9577,32.0083,160000.0
2013-12-09 10:15:00,44.31,44.37,44.29,44.36,387200.0,32.0083,32.0517,31.9939,32.0444,387200.0
2013-12-09 10:20:00,44.36,44.38,44.34,44.36,139000.0,32.0444,32.0589,32.03,32.0444,139000.0
2013-12-09 10:25:00,44.36,44.37,44.34,44.35,174500.0,32.0444,32.0517,32.03,32.0372,174500.0
2013-12-09 10:30:00,44.35,44.36,44.3,44.32,136000.0,32.0372,32.0444,32.0011,32.0155,136000.0
2013-12-09 10:35:00,44.32,44.36,44.3,44.34,138000.0,32.0155,32.0444,32.0011,32.03,138000.0
2013-12-09 10:40:00,44.34,44.35,44.27,44.27,236600.0,32.03,32.0372,31.9794,31.9794,236600.0
2013-12-09 10:45:00,44.26,44.28,44.23,44.25,321300.0,31.9722,31.9866,31.9505,31.965,321300.0
2013-12-09 10:50:00,44.24,44.31,44.23,44.3,152600.0,31.9577,32.0083,31.9505,32.0011,152600.0
2013-12-09 10:55:00,44.29,44.3,44.23,44.24,128700.0,31.9939,32.0011,31.9505,31.9577,128700.0
2013-12-09 11:00:00,44.23,44.25,44.22,44.22,76300.0,31.9505,31.965,31.9433,31.9433,76300.0
2013-12-09 11:05:00,44.22,44.24,44.22,44.23,86900.0,31.9433,31.9577,31.9433,31.9505,86900.0
2013-12-09 11:10:00,44.23,44.25,44.2,44.25,97800.0,31.9505,31.965,31.9289,31.965,97800.0
2013-12-09 11:15:00,44.25,44.3,44.22,44.29,478000.0,31.965,32.0011,31.9433,31.9939,478000.0
2013-12-09 11:20:00,44.29,44.37,44.29,44.36,138200.0,31.9939,32.0517,31.9939,32.0444,138200.0
2013-12-09 11:25:00,44.37,44.39,44.33,44.33,137800.0,32.0517,32.0661,32.0228,32.0228,137800.0
2013-12-09 11:30:00,44.33,44.35,44.31,44.32,70700.0,32.0228,32.0372,32.0083,32.0155,70700.0
2013-12-09 11:35:00,44.32,44.34,44.3,44.3,55800.0,32.0155,32.03,32.0011,32.0011,55800.0
2013-12-09 11:40:00,44.3,44.32,44.29,44.29,62200.0,32.0011,32.0155,31.9939,31.9939,62200.0
2013-12-09 11:45:00,44.3,44.35,44.29,44.33,71300.0,32.0011,32.0372,31.9939,32.0228,71300.0
2013-12-09 11:50:00,44.32,44.32,44.3,44.3,46300.0,32.0155,32.0155,32.0011,32.0011,46300.0
2013-12-09 11:55:00,44.3,44.31,44.28,44.29,170000.0,32.0011,32.0083,31.9866,31.9939,170000.0
2013-12-09 12:00:00,44.29,44.3,44.27,44.28,86900.0,31.9939,32.0011,31.9794,31.9866,86900.0
2013-12-09 12:05:00,44.27,44.28,44.22,44.22,89300.0,31.9794,31.9866,31.9433,31.9433,89300.0
2013-12-09 12:10:00,44.22,44.25,44.22,44.22,53600.0,31.9433,31.965,31.9433,31.9433,53600.0
2013-12-09 12:15:00,44.22,44.23,44.22,44.22,29600.0,31.9433,31.9505,31.9433,31.9433,29600.0
2013-12-09 12:20:00,44.22,44.23,44.19,44.19,89600.0,31.9433,31.9505,31.9216,31.9216,89600.0
2013-12-09 12:25:00,44.2,44.21,44.19,44.2,96100.0,31.9289,31.9361,31.9216,31.9289,96100.0
2013-12-09 12:30:00,44.2,44.23,44.19,44.21,81200.0,31.9289,31.9505,31.9216,31.9361,81200.0
2013-12-09 12:35:00,44.21,44.23,44.21,44.22,35000.0,31.9361,31.9505,31.9361,31.9433,35000.0
2013-12-09 12:40:00,44.21,44.23,44.21,44.23,64200.0,31.9361,31.9505,31.9361,31.9505,64200.0
2013-12-09 12:45:00,44.22,44.29,44.22,44.29,119600.0,31.9433,31.9939,31.9433,31.9939,119600.0
2013-12-09 12:50:00,44.29,44.29,44.28,44.29,41200.0,31.9939,31.9939,31.9866,31.9939,41200.0
2013-12-09 12:55:00,44.29,44.29,44.27,44.28,63000.0,31.9939,31.9939,31.9794,31.9866,63000.0
2013-12-09 13:00:00,44.29,44.29,44.28,44.29,27600.0,31.9939,31.9939,31.9866,31.9939,27600.0
2013-12-09 13:05:00,44.28,44.29,44.26,44.27,52500.0,31.9866,31.9939,31.9722,31.9794,52500.0
2013-12-09 13:10:00,44.28,44.32,44.27,44.31,57800.0,31.9866,32.0155,31.9794,32.0083,57800.0
2013-12-09 13:15:00,44.31,44.32,44.31,44.31,23400.0,32.0083,32.0155,32.0083,32.0083,23400.0
2013-12-09 13:20:00,44.32,44.36,44.31,44.34,142200.0,32.0155,32.0444,32.0083,32.03,142200.0
2013-12-09 13:25:00,44.34,44.37,44.34,44.36,84200.0,32.03,32.0517,32.03,32.0444,84200.0
2013-12-09 13:30:00,44.36,44.37,44.35,44.37,75000.0,32.0444,32.0517,32.0372,32.0517,75000.0
2013-12-09 13:35:00,44.37,44.37,44.31,44.32,84400.0,32.0517,32.0517,32.0083,32.0155,84400.0
2013-12-09 13:40:00,44.31,44.32,44.25,44.3,236800.0,32.0083,32.0155,31.965,32.0011,236800.0
2013-12-09 13:45:00,44.3,44.31,44.29,44.31,51700.0,32.0011,32.0083,31.9939,32.0083,51700.0
2013-12-09 13:50:00,44.31,44.32,44.27,44.27,102400.0,32.0083,32.0155,31.9794,31.9794,102400.0
2013-12-09 13:55:00,44.28,44.3,44.27,44.29,65300.0,31.9866,32.0011,31.9794,31.9939,65300.0
2013-12-09 14:00:00,44.29,44.3,44.28,44.29,119100.0,31.9939,32.0011,31.9866,31.9939,119100.0
2013-12-09 14:05:00,44.29,44.3,44.28,44.29,53100.0,31.9939,32.0011,31.9866,31.9939,53100.0
2013-12-09 14:10:00,44.28,44.29,44.27,44.29,57100.0,31.9866,31.9939,31.9794,31.9939,57100.0
2013-12-09 14:15:00,44.28,44.29,44.26,44.27,127800.0,31.9866,31.9939,31.9722,31.9794,127800.0
2013-12-09 14:20:00,44.26,44.27,44.24,44.26,92100.0,31.9722,31.9794,31.9577,31.9722,92100.0
2013-12-09 14:25:00,44.26,44.29,44.25,44.27,93600.0,31.9722,31.9939,31.965,31.9794,93600.0
2013-12-09 14:30:00,44.27,44.29,44.26,44.27,66100.0,31.9794,31.9939,31.9722,31.9794,66100.0
2013-12-09 14:35:00,44.27,44.28,44.26,44.27,59300.0,31.9794,31.9866,31.9722,31.9794,59300.0
2013-12-09 14:40:00,44.26,44.3,44.26,44.26,68800.0,31.9722,32.0011,31.9722,31.9722,68800.0
2013-12-09 14:45:00,44.26,44.27,44.25,44.27,46400.0,31.9722,31.9794,31.965,31.9794,46400.0
2013-12-09 14:50:00,44.27,44.31,44.27,44.29,93700.0,31.9794,32.0083,31.9794,31.9939,93700.0
2013-12-09 14:55:00,44.29,44.3,44.28,44.28,71200.0,31.9939,32.0011,31.9866,31.9866,71200.0
2013-12-09 15:00:00,44.28,44.3,44.28,44.29,111400.0,31.9866,32.0011,31.9866,31.9939,111400.0
2013-12-09 15:05:00,44.29,44.33,44.28,44.33,172500.0,31.9939,32.0228,31.9866,32.0228,172500.0
2013-12-09 15:10:00,44.33,44.34,44.32,44.33,162500.0,32.0228,32.03,32.0155,32.0228,162500.0
2013-12-09 15:15:00,44.34,44.34,44.3,44.32,317200.0,32.03,32.03,32.0011,32.0155,317200.0
2013-12-09 15:20:00,44.32,44.32,44.29,44.31,249900.0,32.0155,32.0155,31.9939,32.0083,249900.0
2013-12-09 15:25:00,44.31,44.31,44.28,44.29,129900.0,32.0083,32.0083,31.9866,31.9939,129900.0
2013-12-09 15:30:00,44.29,44.32,44.27,44.28,422400.0,31.9939,32.0155,31.9794,31.9866,422400.0
2013-12-09 15:35:00,44.27,44.29,44.26,44.27,195700.0,31.9794,31.9939,31.9722,31.9794,195700.0
2013-12-09 15:40:00,44.26,44.29,44.25,44.29,143100.0,31.9722,31.9939,31.965,31.9939,143100.0
2013-12-09 15:45:00,44.28,44.3,44.26,44.28,247700.0,31.9866,32.0011,31.9722,31.9866,247700.0
2013-12-09 15:50:00,44.28,44.29,44.25,44.26,268800.0,31.9866,31.9939,31.965,31.9722,268800.0
2013-12-09 15:55:00,44.26,44.32,44.24,44.32,956100.0,31.9722,32.0155,31.9577,32.0155,956100.0
2013-12-10 09:30:00,44.22,44.4,44.17,44.4,510100.0,31.9433,32.0733,31.9072,32.0733,510100.0
2013-12-10 09:35:00,44.4,44.44,44.31,44.36,329300.0,32.0733,32.1022,32.0083,32.0444,329300.0
2013-12-10 09:40:00,44.35,44.4,44.24,44.35,594500.0,32.0372,32.0733,31.9577,32.0372,594500.0
2013-12-10 09:45:00,44.35,44.36,44.28,44.31,143400.0,32.0372,32.0444,31.9866,32.0083,143400.0
2013-12-10 09:50:00,44.31,44.35,44.1,44.12,450600.0,32.0083,32.0372,31.8566,31.8711,450600.0
2013-12-10 09:55:00,44.11,44.24,44.11,44.19,349600.0,31.8638,31.9577,31.8638,31.9216,349600.0
2013-12-10 10:00:00,44.19,44.25,44.17,44.21,121800.0,31.9216,31.965,31.9072,31.9361,121800.0
2013-12-10 10:05:00,44.22,44.27,44.21,44.22,220800.0,31.9433,31.9794,31.9361,31.9433,220800.0
2013-12-10 10:10:00,44.23,44.23,44.16,44.19,417900.0,31.9505,31.9505,31.9,31.9216,417900.0
2013-12-10 10:15:00,44.2,44.26,44.19,44.21,328200.0,31.9289,31.9722,31.9216,31.9361,328200.0
2013-12-10 10:20:00,44.2,44.25,44.2,44.25,158900.0,31.9289,31.965,31.9289,31.965,158900.0
2013-12-10 10:25:00,44.24,44.25,44.21,44.21,110000.0,31.9577,31.965,31.9361,31.9361,110000.0
2013-12-10 10:30:00,44.21,44.27,44.2,44.24,131600.0,31.9361,31.9794,31.9289,31.9577,131600.0
2013-12-10 10:35:00,44.23,44.27,44.21,44.25,132000.0,31.9505,31.9794,31.9361,31.965,132000.0
2013-12-10 10:40:00,44.26,44.26,44.21,44.24,161200.0,31.9722,31.9722,31.9361,31.9577,161200.0
2013-12-10 10:45:00,44.23,44.26,44.23,44.26,99400.0,31.9505,31.9722,31.9505,31.9722,99400.0
2013-12-10 10:50:00,44.26,44.27,44.24,44.26,183700.0,31.9722,31.9794,31.9577,31.9722,183700.0
2013-12-10 10:55:00,44.25,44.26,44.16,44.16,224300.0,31.965,31.9722,31.9,31.9,224300.0
2013-12-10 11:00:00,44.17,44.22,44.16,44.17,124800.0,31.9072,31.9433,31.9,31.9072,124800.0
2013-12-10 11:05:00,44.16,44.17,44.08,44.1,174800.0,31.9,31.9072,31.8422,31.8566,174800.0
2013-12-10 11:10:00,44.1,44.11,44.05,44.08,136600.0,31.8566,31.8638,31.8205,31.8422,136600.0
2013-12-10 11:15:00,44.08,44.11,44.05,44.09,214600.0,31.8422,31.8638,31.8205,31.8494,214600.0
2013-12-10 11:20:00,44.08,44.13,44.08,44.1,202400.0,31.8422,31.8783,31.8422,31.8566,202400.0
2013-12-10 11:25:00,44.1,44.17,44.09,44.16,127600.0,31.8566,31.9072,31.8494,31.9,127600.0
2013-12-10 11:30:00,44.17,44.17,44.1,44.11,163300.0,31.9072,31.9072,31.8566,31.8638,163300.0
2013-12-10 11:35:00,44.12,44.16,44.11,44.16,65800.0,31.8711,31.9,31.8638,31.9,65800.0
2013-12-10 11:40:00,44.17,44.17,44.08,44.1,165000.0,31.9072,31.9072,31.8422,31.8566,165000.0
2013-12-10 11:45:00,44.1,44.15,44.1,44.13,75700.0,31.8566,31.8927,31.8566,31.8783,75700.0
2013-12-10 11:50:00,44.12,44.14,44.09,44.11,123400.0,31.8711,31.8855,31.8494,31.8638,123400.0
2013-12-10 11:55:00,44.12,44.19,44.11,44.18,119500.0,31.8711,31.9216,31.8638,31.9144,119500.0
2013-12-10 12:00:00,44.18,44.22,44.13,44.21,216200.0,31.9144,31.9433,31.8783,31.9361,216200.0
2013-12-10 12:05:00,44.21,44.22,44.16,44.19,239400.0,31.9361,31.9433,31.9,31.9216,239400.0
2013-12-10 12:10:00,44.2,44.21,44.16,44.2,98500.0,31.9289,31.9361,31.9,31.9289,98500.0
2013-12-10 12:15:00,44.2,44.21,44.18,44.19,78500.0,31.9289,31.9361,31.9144,31.9216,78500.0
2013-12-10 12:20:00,44.19,44.2,44.19,44.2,42400.0,31.9216,31.9289,31.9216,31.9289,42400.0
2013-12-10 12:25:00,44.2,44.22,44.16,44.17,106600.0,31.9289,31.9433,31.9,31.9072,106600.0
2013-12-10 12:30:00,44.16,44.18,44.16,44.17,63600.0,31.9,31.9144,31.9,31.9072,63600.0
2013-12-10 12:35:00,44.17,44.19,44.16,44.19,79600.0,31.9072,31.9216,31.9,31.9216,79600.0
2013-12-10 12:40:00,44.19,44.23,44.17,44.22,96600.0,31.9216,31.9505,31.9072,31.9433,96600.0
2013-12-10 12:45:00,44.21,44.21,44.19,44.21,51700.0,31.9361,31.9361,31.9216,31.9361,51700.0
2013-12-10 12:50:00,44.22,44.25,44.21,44.22,63300.0,31.9433,31.965,31.9361,31.9433,63300.0
2013-12-10 12:55:00,44.23,44.23,44.21,44.21,39900.0,31.9505,31.9505,31.9361,31.9361,39900.0
2013-12-10 13:00:00,44.22,44.23,44.21,44.23,52400.0,31.9433,31.9505,31.9361,31.9505,52400.0
2013-12-10 13:05:00,44.23,44.24,44.21,44.23,53100.0,31.9505,31.9577,31.9361,31.9505,53100.0
2013-12-10 13:10:00,44.23,44.24,44.22,44.24,41700.0,31.9505,31.9577,31.9433,31.9577,41700.0
2013-12-10 13:15:00,44.24,44.24,44.21,44.21,47800.0,31.9577,31.9577,31.9361,31.9361,47800.0
2013-12-10 13:20:00,44.22,44.24,44.21,44.23,64900.0,31.9433,31.9577,31.9361,31.9505,64900.0
2013-12-10 13:25:00,44.23,44.24,44.18,44.19,80800.0,31.9505,31.9577,31.9144,31.9216,80800.0
2013-12-10 13:30:00,44.19,44.21,44.18,44.21,66600.0,31.9216,31.9361,31.9144,31.9361,66600.0
2013-12-10 13:35:00,44.21,44.21,44.19,44.21,52700.0,31.9361,31.9361,31.9216,31.9361,52700.0
2013-12-10 13:40:00,44.21,44.21,44.19,44.2,52600.0,31.9361,31.9361,31.9216,31.9289,52600.0
2013-12-10 13:45:00,44.19,44.2,44.19,44.19,32800.0,31.9216,31.9289,31.9216,31.9216,32800.0
2013-12-10 13:50:00,44.2,44.2,44.15,44.15,67400.0,31.9289,31.9289,31.8927,31.8927,67400.0
2013-12-10 13:55:00,44.15,44.16,44.12,44.14,130000.0,31.8927,31.9,31.8711,31.8855,130000.0
2013-12-10 14:00:00,44.13,44.14,44.13,44.13,35600.0,31.8783,31.8855,31.8783,31.8783,35600.0
2013-12-10 14:05:00,44.14,44.18,44.13,44.18,82300.0,31.8855,31.9144,31.8783,31.9144,82300.0
2013-12-10 14:10:00,44.17,44.18,44.16,44.17,45500.0,31.9072,31.9144,31.9,31.9072,45500.0
2013-12-10 14:15:00,44.16,44.17,44.16,44.16,21100.0,31.9,31.9072,31.9,31.9,21100.0
2013-12-10 14:20:00,44.16,44.19,44.16,44.18,69600.0,31.9,31.9216,31.9,31.9144,69600.0
2013-12-10 14:25:00,44.17,44.18,44.15,44.16,73800.0,31.9072,31.9144,31.8927,31.9,73800.0
2013-12-10 14:30:00,44.16,44.18,44.15,44.16,45900.0,31.9,31.9144,31.8927,31.9,45900.0
2013-12-10 14:35:00,44.16,44.23,44.16,44.23,145200.0,31.9,31.9505,31.9,31.9505,145200.0
2013-12-10 14:40:00,44.23,44.23,44.19,44.2,49400.0,31.9505,31.9505,31.9216,31.9289,49400.0
2013-12-10 14:45:00,44.2,44.2,44.14,44.14,136900.0,31.9289,31.9289,31.8855,31.8855,136900.0
2013-12-10 14:50:00,44.14,44.17,44.14,44.16,117500.0,31.8855,31.9072,31.8855,31.9,117500.0
2013-12-10 14:55:00,44.17,44.18,44.15,44.15,142100.0,31.9072,31.9144,31.8927,31.8927,142100.0
2013-12-10 15:00:00,44.16,44.2,44.15,44.18,172900.0,31.9,31.9289,31.8927,31.9144,172900.0
2013-12-10 15:05:00,44.19,44.19,44.16,44.16,94500.0,31.9216,31.9216,31.9,31.9,94500.0
2013-12-10 15:10:00,44.17,44.19,44.16,44.19,102300.0,31.9072,31.9216,31.9,31.9216,102300.0
2013-12-10 15:15:00,44.19,44.21,44.17,44.17,83800.0,31.9216,31.9361,31.9072,31.9072,83800.0
2013-12-10 15:20:00,44.17,44.23,44.17,44.2,128000.0,31.9072,31.9505,31.9072,31.9289,128000.0
2013-12-10 15:25:00,44.2,44.24,44.2,44.21,148400.0,31.9289,31.9577,31.9289,31.9361,148400.0
2013-12-10 15:30:00,44.2,44.22,44.2,44.2,159200.0,31.9289,31.9433,31.9289,31.9289,159200.0
2013-12-10 15:35:00,44.2,44.21,44.15,44.16,300700.0,31.9289,31.9361,31.8927,31.9,300700.0
2013-12-10 15:40:00,44.16,44.2,44.16,44.17,163500.0,31.9,31.9289,31.9,31.9072,163500.0
2013-12-10 15:45:00,44.18,44.18,44.11,44.13,371800.0,31.9144,31.9144,31.8638,31.8783,371800.0
2013-12-10 15:50:00,44.13,44.14,44.12,44.13,237300.0,31.8783,31.8855,31.8711,31.8783,237300.0
2013-12-10 15:55:00,44.13,44.15,44.1,44.11,654700.0,31.8783,31.8927,31.8566,31.8638,654700.0
2013-12-11 09:30:00,44.06,44.17,44.0,44.03,316900.0,31.8277,31.9072,31.7844,31.806,316900.0
2013-12-11 09:35:00,44.03,44.08,43.95,43.96,239700.0,31.806,31.8422,31.7483,31.7555,239700.0
2013-12-11 09:40:00,43.96,44.06,43.85,44.03,376700.0,31.7555,31.8277,31.676,31.806,376700.0
2013-12-11 09:45:00,44.03,44.03,43.86,43.9,288100.0,31.806,31.806,31.6832,31.7121,288100.0
2013-12-11 09:50:00,43.89,43.93,43.84,43.92,228400.0,31.7049,31.7338,31.6688,31.7266,228400.0
2013-12-11 09:55:00,43.93,43.98,43.89,43.95,279900.0,31.7338,31.7699,31.7049,31.7483,279900.0
2013-12-11 10:00:00,43.95,43.96,43.9,43.91,202000.0,31.7483,31.7555,31.7121,31.7194,202000.0
2013-12-11 10:05:00,43.9,43.91,43.77,43.81,287300.0,31.7121,31.7194,31.6182,31.6471,287300.0
2013-12-11 10:10:00,43.81,43.88,43.8,43.83,108600.0,31.6471,31.6977,31.6399,31.6616,108600.0
2013-12-11 10:15:00,43.83,43.84,43.79,43.81,323200.0,31.6616,31.6688,31.6327,31.6471,323200.0
2013-12-11 10:20:00,43.81,43.86,43.73,43.77,284100.0,31.6471,31.6832,31.5893,31.6182,284100.0
2013-12-11 10:25:00,43.76,43.82,43.72,43.75,250200.0,31.611,31.6543,31.5821,31.6038,250200.0
2013-12-11 10:30:00,43.75,43.77,43.68,43.7,301300.0,31.6038,31.6182,31.5532,31.5677,301300.0
2013-12-11 10:35:00,43.7,43.7,43.66,43.69,123700.0,31.5677,31.5677,31.5388,31.5604,123700.0
2013-12-11 10:40:00,43.68,43.76,43.68,43.72,93400.0,31.5532,31.611,31.5532,31.5821,93400.0
2013-12-11 10:45:00,43.71,43.72,43.66,43.7,104500.0,31.5749,31.5821,31.5388,31.5677,104500.0
2013-12-11 10:50:00,43.7,43.73,43.69,43.7,93300.0,31.5677,31.5893,31.5604,31.5677,93300.0
2013-12-11 10:55:00,43.71,43.76,43.69,43.75,81700.0,31.5749,31.611,31.5604,31.6038,81700.0
2013-12-11 11:00:00,43.76,43.77,43.71,43.71,119200.0,31.611,31.6182,31.5749,31.5749,119200.0
2013-12-11 11:05:00,43.71,43.73,43.65,43.65,198000.0,31.5749,31.5893,31.5315,31.5315,198000.0
2013-12-11 11:10:00,43.65,43.71,43.65,43.7,125500.0,31.5315,31.5749,31.5315,31.5677,125500.0
2013-12-11 11:15:00,43.71,43.71,43.65,43.67,150900.0,31.5749,31.5749,31.5315,31.546,150900.0
2013-12-11 11:20:00,43.68,43.7,43.62,43.64,182300.0,31.5532,31.5677,31.5099,31.5243,182300.0
2013-12-11 11:25:00,43.64,43.7,43.63,43.68,152400.0,31.5243,31.5677,31.5171,31.5532,152400.0
2013-12-11 11:30:00,43.69,43.69,43.58,43.63,134900.0,31.5604,31.5604,31.481,31.5171,134900.0
2013-12-11 11:35:00,43.63,43.69,43.62,43.69,79600.0,31.5171,31.5604,31.5099,31.5604,79600.0
2013-12-11 11:40:00,43.69,43.7,43.65,43.66,79600.0,31.5604,31.5677,31.5315,31.5388,79600.0
2013-12-11 11:45:00,43.66,43.71,43.64,43.69,89500.0,31.5388,31.5749,31.5243,31.5604,89500.0
2013-12-11 11:50:00,43.69,43.7,43.62,43.63,70000.0,31.5604,31.5677,31.5099,31.5171,70000.0
2013-12-11 11:55:00,43.64,43.71,43.63,43.71,59400.0,31.5243,31.5749,31.5171,31.5749,59400.0
2013-12-11 12:00:00,43.7,43.72,43.68,43.68,78700.0,31.5677,31.5821,31.5532,31.5532,78700.0
2013-12-11 12:05:00,43.68,43.69,43.63,43.65,110500.0,31.5532,31.5604,31.5171,31.5315,110500.0
2013-12-11 12:10:00,43.66,43.72,43.65,43.71,111500.0,31.5388,31.5821,31.5315,31.5749,111500.0
2013-12-11 12:15:00,43.72,43.73,43.67,43.72,139800.0,31.5821,31.5893,31.546,31.5821,139800.0
2013-12-11 12:20:00,43.72,43.75,43.71,43.72,92000.0,31.5821,31.6038,31.5749,31.5821,92000.0
2013-12-11 12:25:00,43.73,43.73,43.68,43.69,51600.0,31.5893,31.5893,31.5532,31.5604,51600.0
2013-12-11 12:30:00,43.69,43.77,43.68,43.77,94300.0,31.5604,31.6182,31.5532,31.6182,94300.0
2013-12-11 12:35:00,43.77,43.8,43.75,43.76,67800.0,31.6182,31.6399,31.6038,31.611,67800.0
2013-12-11 12:40:00,43.76,43.77,43.74,43.77,61400.0,31.611,31.6182,31.5966,31.6182,61400.0
2013-12-11 12:45:00,43.77,43.8,43.75,43.78,88800.0,31.6182,31.6399,31.6038,31.6255,88800.0
2013-12-11 12:50:00,43.77,43.78,43.75,43.76,51200.0,31.6182,31.6255,31.6038,31.611,51200.0
2013-12-11 12:55:00,43.75,43.76,43.71,43.74,69900.0,31.6038,31.611,31.5749,31.5966,69900.0
2013-12-11 13:00:00,43.73,43.81,43.73,43.8,115600.0,31.5893,31.6471,31.5893,31.6399,115600.0
2013-12-11 13:05:00,43.81,43.83,43.78,43.79,120800.0,31.6471,31.6616,31.6255,31.6327,120800.0
2013-12-11 13:10:00,43.79,43.79,43.75,43.75,36900.0,31.6327,31.6327,31.6038,31.6038,36900.0
2013-12-11 13:15:00,43.75,43.77,43.74,43.75,51800.0,31.6038,31.6182,31.5966,31.6038,51800.0
2013-12-11 13:20:00,43.75,43.76,43.73,43.75,41100.0,31.6038,31.611,31.5893,31.6038,41100.0
2013-12-11 13:25:00,43.76,43.76,43.69,43.69,92300.0,31.611,31.611,31.5604,31.5604,92300.0
2013-12-11 13:30:00,43.7,43.72,43.68,43.71,146800.0,31.5677,31.5821,31.5532,31.5749,146800.0
2013-12-11 13:35:00,43.71,43.79,43.71,43.78,63900.0,31.5749,31.6327,31.5749,31.6255,63900.0
2013-12-11 13:40:00,43.79,43.87,43.78,43.87,162900.0,31.6327,31.6905,31.6255,31.6905,162900.0
2013-12-11 13:45:00,43.87,43.89,43.84,43.85,111300.0,31.6905,31.7049,31.6688,31.676,111300.0
2013-12-11 13:50:00,43.86,43.86,43.81,43.84,98600.0,31.6832,31.6832,31.6471,31.6688,98600.0
2013-12-11 13:55:00,43.83,43.87,43.83,43.85,98400.0,31.6616,31.6905,31.6616,31.676,98400.0
2013-12-11 14:00:00,43.85,43.86,43.81,43.85,73900.0,31.676,31.6832,31.6471,31.676,73900.0
2013-12-11 14:05:00,43.85,43.85,43.79,43.84,73700.0,31.676,31.676,31.6327,31.6688,73700.0
2013-12-11 14:10:00,43.83,43.84,43.79,43.8,76000.0,31.6616,31.6688,31.6327,31.6399,76000.0
2013-12-11 14:15:00,43.79,43.8,43.75,43.76,98100.0,31.6327,31.6399,31.6038,31.611,98100.0
2013-12-11 14:20:00,43.75,43.76,43.73,43.75,132400.0,31.6038,31.611,31.5893,31.6038,132400.0
2013-12-11 14:25:00,43.75,43.8,43.73,43.79,115100.0,31.6038,31.6399,31.5893,31.6327,115100.0
2013-12-11 14:30:00,43.8,43.8,43.74,43.79,135400.0,31.6399,31.6399,31.5966,31.6327,135400.0
2013-12-11 14:35:00,43.79,43.79,43.75,43.76,57600.0,31.6327,31.6327,31.6038,31.611,57600.0
2013-12-11 14:40:00,43.75,43.81,43.75,43.79,120200.0,31.6038,31.6471,31.6038,31.6327,120200.0
2013-12-11 14:45:00,43.8,43.81,43.77,43.77,142100.0,31.6399,31.6471,31.6182,31.6182,142100.0
2013-12-11 14:50:00,43.77,43.78,43.72,43.72,219000.0,31.6182,31.6255,31.5821,31.5821,219000.0
2013-12-11 14:55:00,43.72,43.73,43.66,43.68,128000.0,31.5821,31.5893,31.5388,31.5532,128000.0
2013-12-11 15:00:00,43.69,43.7,43.66,43.69,139600.0,31.5604,31.5677,31.5388,31.5604,139600.0
2013-12-11 15:05:00,43.68,43.72,43.65,43.67,218500.0,31.5532,31.5821,31.5315,31.546,218500.0
2013-12-11 15:10:00,43.68,43.68,43.59,43.62,170800.0,31.5532,31.5532,31.4882,31.5099,170800.0
2013-12-11 15:15:00,43.62,43.63,43.58,43.61,222000.0,31.5099,31.5171,31.481,31.5027,222000.0
2013-12-11 15:20:00,43.61,43.7,43.57,43.69,285800.0,31.5027,31.5677,31.4738,31.5604,285800.0
2013-12-11 15:25:00,43.7,43.7,43.63,43.63,287800.0,31.5677,31.5677,31.5171,31.5171,287800.0
2013-12-11 15:30:00,43.64,43.64,43.55,43.57,374500.0,31.5243,31.5243,31.4593,31.4738,374500.0
2013-12-11 15:35:00,43.57,43.61,43.55,43.58,231700.0,31.4738,31.5027,31.4593,31.481,231700.0
2013-12-11 15:40:00,43.57,43.61,43.55,43.55,353800.0,31.4738,31.5027,31.4593,31.4593,353800.0
2013-12-11 15:45:00,43.55,43.57,43.5,43.57,600800.0,31.4593,31.4738,31.4232,31.4738,600800.0
2013-12-11 15:50:00,43.57,43.57,43.49,43.51,655900.0,31.4738,31.4738,31.416,31.4304,655900.0
2013-12-11 15:55:00,43.51,43.55,43.48,43.52,1503600.0,31.4304,31.4593,31.4087,31.4376,1503600.0
2013-12-12 09:30:00,43.67,43.75,43.5,43.73,464900.0,31.546,31.6038,31.4232,31.5893,464900.0
2013-12-12 09:35:00,43.73,43.74,43.54,43.62,454900.0,31.5893,31.5966,31.4521,31.5099,454900.0
2013-12-12 09:40:00,43.62,43.71,43.55,43.7,239800.0,31.5099,31.5749,31.4593,31.5677,239800.0
2013-12-12 09:45:00,43.7,43.72,43.61,43.65,188400.0,31.5677,31.5821,31.5027,31.5315,188400.0
2013-12-12 09:50:00,43.65,43.68,43.62,43.65,301600.0,31.5315,31.5532,31.5099,31.5315,301600.0
2013-12-12 09:55:00,43.65,43.68,43.58,43.59,179400.0,31.5315,31.5532,31.481,31.4882,179400.0
2013-12-12 10:00:00,43.59,43.63,43.57,43.61,175200.0,31.4882,31.5171,31.4738,31.5027,175200.0
2013-12-12 10:05:00,43.61,43.62,43.55,43.58,212900.0,31.5027,31.5099,31.4593,31.481,212900.0
2013-12-12 10:10:00,43.58,43.6,43.57,43.6,205400.0,31.481,31.4954,31.4738,31.4954,205400.0
2013-12-12 10:15:00,43.59,43.62,43.56,43.57,319100.0,31.4882,31.5099,31.4665,31.4738,319100.0
2013-12-12 10:20:00,43.58,43.64,43.57,43.64,204800.0,31.481,31.5243,31.4738,31.5243,204800.0
2013-12-12 10:25:00,43.63,43.7,43.62,43.69,141300.0,31.5171,31.5677,31.5099,31.5604,141300.0
2013-12-12 10:30:00,43.69,43.69,43.65,43.66,114200.0,31.5604,31.5604,31.5315,31.5388,114200.0
2013-12-12 10:35:00,43.67,43.69,43.64,43.68,145500.0,31.546,31.5604,31.5243,31.5532,145500.0
2013-12-12 10:40:00,43.68,43.68,43.63,43.66,177600.0,31.5532,31.5532,31.5171,31.5388,177600.0
2013-12-12 10:45:00,43.66,43.66,43.6,43.6,296100.0,31.5388,31.5388,31.4954,31.4954,296100.0
2013-12-12 10:50:00,43.6,43.6,43.55,43.56,106300.0,31.4954,31.4954,31.4593,31.4665,106300.0
2013-12-12 10:55:00,43.55,43.58,43.51,43.58,236400.0,31.4593,31.481,31.4304,31.481,236400.0
2013-12-12 11:00:00,43.56,43.6,43.54,43.59,207200.0,31.4665,31.4954,31.4521,31.4882,207200.0
2013-12-12 11:05:00,43.6,43.69,43.6,43.68,139900.0,31.4954,31.5604,31.4954,31.5532,139900.0
2013-12-12 11:10:00,43.68,43.7,43.66,43.68,148100.0,31.5532,31.5677,31.5388,31.5532,148100.0
2013-12-12 11:15:00,43.68,43.69,43.66,43.68,81600.0,31.5532,31.5604,31.5388,31.5532,81600.0
2013-12-12 11:20:00,43.69,43.71,43.66,43.68,136500.0,31.5604,31.5749,31.5388,31.5532,136500.0
2013-12-12 11:25:00,43.68,43.68,43.59,43.63,132700.0,31.5532,31.5532,31.4882,31.5171,132700.0
2013-12-12 11:30:00,43.63,43.66,43.62,43.65,70900.0,31.5171,31.5388,31.5099,31.5315,70900.0
2013-12-12 11:35:00,43.65,43.68,43.62,43.68,97600.0,31.5315,31.5532,31.5099,31.5532,97600.0
2013-12-12 11:40:00,43.67,43.67,43.63,43.64,70800.0,31.546,31.546,31.5171,31.5243,70800.0
2013-12-12 11:45:00,43.65,43.67,43.64,43.66,107400.0,31.5315,31.546,31.5243,31.5388,107400.0
2013-12-12 11:50:00,43.67,43.67,43.64,43.66,76600.0,31.546,31.546,31.5243,31.5388,76600.0
2013-12-12 11:55:00,43.66,43.66,43.57,43.57,94700.0,31.5388,31.5388,31.4738,31.4738,94700.0
2013-12-12 12:00:00,43.58,43.62,43.55,43.59,134900.0,31.481,31.5099,31.4593,31.4882,134900.0
2013-12-12 12:05:00,43.59,43.63,43.59,43.61,47700.0,31.4882,31.5171,31.4882,31.5027,47700.0
2013-12-12 12:10:00,43.62,43.67,43.61,43.64,121500.0,31.5099,31.546,31.5027,31.5243,121500.0
2013-12-12 12:15:00,43.64,43.65,43.61,43.63,58500.0,31.5243,31.5315,31.5027,31.5171,58500.0
2013-12-12 12:20:00,43.63,43.63,43.54,43.54,161900.0,31.5171,31.5171,31.4521,31.4521,161900.0
2013-12-12 12:25:00,43.54,43.57,43.53,43.55,93400.0,31.4521,31.4738,31.4449,31.4593,93400.0
2013-12-12 12:30:00,43.56,43.56,43.51,43.54,92600.0,31.4665,31.4665,31.4304,31.4521,92600.0
2013-12-12 12:35:00,43.55,43.59,43.54,43.59,52600.0,31.4593,31.4882,31.4521,31.4882,52600.0
2013-12-12 12:40:00,43.59,43.62,43.58,43.61,104700.0,31.4882,31.5099,31.481,31.5027,104700.0
2013-12-12 12:45:00,43.61,43.64,43.61,43.63,62400.0,31.5027,31.5243,31.5027,31.5171,62400.0
2013-12-12 12:50:00,43.64,43.64,43.6,43.63,88400.0,31.5243,31.5243,31.4954,31.5171,88400.0
2013-12-12 12:55:00,43.64,43.64,43.59,43.6,70700.0,31.5243,31.5243,31.4882,31.4954,70700.0
2013-12-12 13:00:00,43.61,43.65,43.6,43.65,75500.0,31.5027,31.5315,31.4954,31.5315,75500.0
2013-12-12 13:05:00,43.65,43.67,43.62,43.62,107400.0,31.5315,31.546,31.5099,31.5099,107400.0
2013-12-12 13:10:00,43.62,43.68,43.61,43.67,84000.0,31.5099,31.5532,31.5027,31.546,84000.0
2013-12-12 13:15:00,43.68,43.7,43.67,43.68,102500.0,31.5532,31.5677,31.546,31.5532,102500.0
2013-12-12 13:20:00,43.69,43.7,43.68,43.7,103400.0,31.5604,31.5677,31.5532,31.5677,103400.0
2013-12-12 13:25:00,43.7,43.72,43.69,43.71,79800.0,31.5677,31.5821,31.5604,31.5749,79800.0
2013-12-12 13:30:00,43.71,43.72,43.68,43.7,100000.0,31.5749,31.5821,31.5532,31.5677,100000.0
2013-12-12 13:35:00,43.7,43.76,43.7,43.75,114100.0,31.5677,31.611,31.5677,31.6038,114100.0
2013-12-12 13:40:00,43.75,43.76,43.71,43.76,157400.0,31.6038,31.611,31.5749,31.611,157400.0
2013-12-12 13:45:00,43.76,43.78,43.74,43.74,246800.0,31.611,31.6255,31.5966,31.5966,246800.0
2013-12-12 13:50:00,43.74,43.76,43.73,43.74,98500.0,31.5966,31.611,31.5893,31.5966,98500.0
2013-12-12 13:55:00,43.74,43.75,43.72,43.72,54300.0,31.5966,31.6038,31.5821,31.5821,54300.0
2013-12-12 14:00:00,43.73,43.75,43.72,43.75,139400.0,31.5893,31.6038,31.5821,31.6038,139400.0
2013-12-12 14:05:00,43.74,43.76,43.71,43.74,183600.0,31.5966,31.611,31.5749,31.5966,183600.0
2013-12-12 14:10:00,43.74,43.75,43.73,43.73,50500.0,31.5966,31.6038,31.5893,31.5893,50500.0
2013-12-12 14:15:00,43.74,43.76,43.71,43.71,141600.0,31.5966,31.611,31.5749,31.5749,141600.0
2013-12-12 14:20:00,43.71,43.73,43.7,43.73,78600.0,31.5749,31.5893,31.5677,31.5893,78600.0
2013-12-12 14:25:00,43.73,43.73,43.69,43.72,147800.0,31.5893,31.5893,31.5604,31.5821,147800.0
2013-12-12 14:30:00,43.72,43.73,43.69,43.71,145300.0,31.5821,31.5893,31.5604,31.5749,145300.0
2013-12-12 14:35:00,43.71,43.71,43.68,43.69,80500.0,31.5749,31.5749,31.5532,31.5604,80500.0
2013-12-12 14:40:00,43.68,43.7,43.68,43.7,52800.0,31.5532,31.5677,31.5532,31.5677,52800.0
2013-12-12 14:45:00,43.7,43.7,43.65,43.66,79500.0,31.5677,31.5677,31.5315,31.5388,79500.0
2013-12-12 14:50:00,43.66,43.72,43.65,43.72,142000.0,31.5388,31.5821,31.5315,31.5821,142000.0
2013-12-12 14:55:00,43.71,43.73,43.69,43.69,109700.0,31.5749,31.5893,31.5604,31.5604,109700.0
2013-12-12 15:00:00,43.69,43.7,43.67,43.67,49400.0,31.5604,31.5677,31.546,31.546,49400.0
2013-12-12 15:05:00,43.68,43.68,43.64,43.66,167800.0,31.5532,31.5532,31.5243,31.5388,167800.0
2013-12-12 15:10:00,43.66,43.68,43.65,43.65,96800.0,31.5388,31.5532,31.5315,31.5315,96800.0
2013-12-12 15:15:00,43.65,43.66,43.62,43.65,110900.0,31.5315,31.5388,31.5099,31.5315,110900.0
2013-12-12 15:20:00,43.65,43.72,43.64,43.7,181600.0,31.5315,31.5821,31.5243,31.5677,181600.0
2013-12-12 15:25:00,43.69,43.72,43.69,43.7,92000.0,31.5604,31.5821,31.5604,31.5677,92000.0
2013-12-12 15:30:00,43.71,43.72,43.69,43.7,170000.0,31.5749,31.5821,31.5604,31.5677,170000.0
2013-12-12 15:35:00,43.7,43.7,43.6,43.6,186800.0,31.5677,31.5677,31.4954,31.4954,186800.0
2013-12-12 15:40:00,43.6,43.64,43.58,43.6,257600.0,31.4954,31.5243,31.481,31.4954,257600.0
2013-12-12 15:45:00,43.6,43.6,43.54,43.54,313700.0,31.4954,31.4954,31.4521,31.4521,313700.0
2013-12-12 15:50:00,43.54,43.55,43.5,43.5,272800.0,31.4521,31.4593,31.4232,31.4232,272800.0
2013-12-12 15:55:00,43.5,43.54,43.47,43.51,792700.0,31.4232,31.4521,31.4015,31.4304,792700.0
2013-12-13 09:30:00,43.52,43.69,43.52,43.65,454400.0,31.4376,31.5604,31.4376,31.5315,454400.0
2013-12-13 09:35:00,43.66,43.73,43.64,43.71,385000.0,31.5388,31.5893,31.5243,31.5749,385000.0
2013-12-13 09:40:00,43.71,43.71,43.64,43.65,153900.0,31.5749,31.5749,31.5243,31.5315,153900.0
2013-12-13 09:45:00,43.65,43.66,43.56,43.58,305800.0,31.5315,31.5388,31.4665,31.481,305800.0
2013-12-13 09:50:00,43.58,43.59,43.51,43.52,224800.0,31.481,31.4882,31.4304,31.4376,224800.0
2013-12-13 09:55:00,43.52,43.59,43.5,43.57,269000.0,31.4376,31.4882,31.4232,31.4738,269000.0
2013-12-13 10:00:00,43.58,43.64,43.57,43.59,167300.0,31.481,31.5243,31.4738,31.4882,167300.0
2013-12-13 10:05:00,43.58,43.62,43.58,43.59,147300.0,31.481,31.5099,31.481,31.4882,147300.0
2013-12-13 10:10:00,43.59,43.62,43.57,43.6,253500.0,31.4882,31.5099,31.4738,31.4954,253500.0
2013-12-13 10:15:00,43.6,43.61,43.53,43.55,194100.0,31.4954,31.5027,31.4449,31.4593,194100.0
2013-12-13 10:20:00,43.55,43.55,43.49,43.53,148500.0,31.4593,31.4593,31.416,31.4449,148500.0
2013-12-13 10:25:00,43.53,43.58,43.52,43.55,113100.0,31.4449,31.481,31.4376,31.4593,113100.0
2013-12-13 10:30:00,43.56,43.64,43.55,43.62,189000.0,31.4665,31.5243,31.4593,31.5099,189000.0
2013-12-13 10:35:00,43.62,43.69,43.62,43.67,239200.0,31.5099,31.5604,31.5099,31.546,239200.0
2013-12-13 10:40:00,43.67,43.68,43.61,43.61,173400.0,31.546,31.5532,31.5027,31.5027,173400.0
2013-12-13 10:45:00,43.61,43.65,43.6,43.63,110300.0,31.5027,31.5315,31.4954,31.5171,110300.0
2013-12-13 10:50:00,43.64,43.65,43.62,43.65,80200.0,31.5243,31.5315,31.5099,31.5315,80200.0
2013-12-13 10:55:00,43.65,43.65,43.58,43.59,170700.0,31.5315,31.5315,31.481,31.4882,170700.0
2013-12-13 11:00:00,43.6,43.61,43.55,43.56,84500.0,31.4954,31.5027,31.4593,31.4665,84500.0
2013-12-13 11:05:00,43.55,43.58,43.53,43.58,91700.0,31.4593,31.481,31.4449,31.481,91700.0
2013-12-13 11:10:00,43.57,43.59,43.55,43.59,174100.0,31.4738,31.4882,31.4593,31.4882,174100.0
2013-12-13 11:15:00,43.59,43.66,43.57,43.65,181200.0,31.4882,31.5388,31.4738,31.5315,181200.0
2013-12-13 11:20:00,43.65,43.66,43.61,43.62,127300.0,31.5315,31.5388,31.5027,31.5099,127300.0
2013-12-13 11:25:00,43.62,43.66,43.61,43.61,88700.0,31.5099,31.5388,31.5027,31.5027,88700.0
2013-12-13 11:30:00,43.61,43.63,43.59,43.62,88200.0,31.5027,31.5171,31.4882,31.5099,88200.0
2013-12-13 11:35:00,43.63,43.64,43.61,43.64,64900.0,31.5171,31.5243,31.5027,31.5243,64900.0
2013-12-13 11:40:00,43.63,43.64,43.63,43.64,79300.0,31.5171,31.5243,31.5171,31.5243,79300.0
2013-12-13 11:45:00,43.63,43.67,43.63,43.64,143200.0,31.5171,31.546,31.5171,31.5243,143200.0
2013-12-13 11:50:00,43.64,43.69,43.64,43.68,225300.0,31.5243,31.5604,31.5243,31.5532,225300.0
2013-12-13 11:55:00,43.69,43.7,43.67,43.69,113100.0,31.5604,31.5677,31.546,31.5604,113100.0
2013-12-13 12:00:00,43.69,43.7,43.66,43.69,143200.0,31.5604,31.5677,31.5388,31.5604,143200.0
2013-12-13 12:05:00,43.68,43.69,43.63,43.63,97500.0,31.5532,31.5604,31.5171,31.5171,97500.0
2013-12-13 12:10:00,43.63,43.66,43.62,43.65,93000.0,31.5171,31.5388,31.5099,31.5315,93000.0
2013-12-13 12:15:00,43.66,43.69,43.65,43.68,94000.0,31.5388,31.5604,31.5315,31.5532,94000.0
2013-12-13 12:20:00,43.68,43.71,43.68,43.7,188700.0,31.5532,31.5749,31.5532,31.5677,188700.0
2013-12-13 12:25:00,43.7,43.7,43.68,43.7,139200.0,31.5677,31.5677,31.5532,31.5677,139200.0
2013-12-13 12:30:00,43.7,43.71,43.69,43.71,118500.0,31.5677,31.5749,31.5604,31.5749,118500.0
2013-12-13 12:35:00,43.7,43.73,43.7,43.73,111200.0,31.5677,31.5893,31.5677,31.5893,111200.0
2013-12-13 12:40:00,43.73,43.73,43.7,43.71,81500.0,31.5893,31.5893,31.5677,31.5749,81500.0
2013-12-13 12:45:00,43.71,43.73,43.69,43.69,83200.0,31.5749,31.5893,31.5604,31.5604,83200.0
2013-12-13 12:50:00,43.69,43.71,43.69,43.71,44200.0,31.5604,31.5749,31.5604,31.5749,44200.0
2013-12-13 12:55:00,43.71,43.72,43.7,43.7,68400.0,31.5749,31.5821,31.5677,31.5677,68400.0
2013-12-13 13:00:00,43.71,43.76,43.7,43.75,87300.0,31.5749,31.611,31.5677,31.6038,87300.0
2013-12-13 13:05:00,43.76,43.79,43.75,43.76,193900.0,31.611,31.6327,31.6038,31.611,193900.0
2013-12-13 13:10:00,43.76,43.78,43.76,43.77,70200.0,31.611,31.6255,31.611,31.6182,70200.0
2013-12-13 13:15:00,43.77,43.78,43.75,43.77,134000.0,31.6182,31.6255,31.6038,31.6182,134000.0
2013-12-13 13:20:00,43.77,43.77,43.74,43.76,72400.0,31.6182,31.6182,31.5966,31.611,72400.0
2013-12-13 13:25:00,43.76,43.77,43.75,43.77,65000.0,31.611,31.6182,31.6038,31.6182,65000.0
2013-12-13 13:30:00,43.76,43.78,43.75,43.78,79100.0,31.611,31.6255,31.6038,31.6255,79100.0
2013-12-13 13:35:00,43.78,43.79,43.77,43.77,34100.0,31.6255,31.6327,31.6182,31.6182,34100.0
2013-12-13 13:40:00,43.77,43.78,43.74,43.75,159700.0,31.6182,31.6255,31.5966,31.6038,159700.0
2013-12-13 13:45:00,43.75,43.77,43.75,43.77,45400.0,31.6038,31.6182,31.6038,31.6182,45400.0
2013-12-13 13:50:00,43.76,43.76,43.74,43.75,51300.0,31.611,31.611,31.5966,31.6038,51300.0
2013-12-13 13:55:00,43.74,43.77,43.73,43.73,126900.0,31.5966,31.6182,31.5893,31.5893,126900.0
2013-12-13 14:00:00,43.73,43.74,43.69,43.72,175800.0,31.5893,31.5966,31.5604,31.5821,175800.0
2013-12-13 14:05:00,43.72,43.72,43.69,43.71,152600.0,31.5821,31.5821,31.5604,31.5749,152600.0
2013-12-13 14:10:00,43.72,43.72,43.63,43.64,191200.0,31.5821,31.5821,31.5171,31.5243,191200.0
2013-12-13 14:15:00,43.63,43.66,43.61,43.66,94900.0,31.5171,31.5388,31.5027,31.5388,94900.0
2013-12-13 14:20:00,43.65,43.67,43.62,43.64,146700.0,31.5315,31.546,31.5099,31.5243,146700.0
2013-12-13 14:25:00,43.64,43.67,43.64,43.67,115700.0,31.5243,31.546,31.5243,31.546,115700.0
2013-12-13 14:30:00,43.66,43.67,43.65,43.66,95400.0,31.5388,31.546,31.5315,31.5388,95400.0
2013-12-13 14:35:00,43.66,43.67,43.65,43.67,142400.0,31.5388,31.546,31.5315,31.546,142400.0
2013-12-13 14:40:00,43.67,43.7,43.66,43.7,69900.0,31.546,31.5677,31.5388,31.5677,69900.0
2013-12-13 14:45:00,43.7,43.73,43.7,43.73,104000.0,31.5677,31.5893,31.5677,31.5893,104000.0
2013-12-13 14:50:00,43.72,43.78,43.72,43.77,147700.0,31.5821,31.6255,31.5821,31.6182,147700.0
2013-12-13 14:55:00,43.77,43.78,43.75,43.78,73800.0,31.6182,31.6255,31.6038,31.6255,73800.0
2013-12-13 15:00:00,43.77,43.79,43.77,43.77,87500.0,31.6182,31.6327,31.6182,31.6182,87500.0
2013-12-13 15:05:00,43.77,43.81,43.77,43.78,173100.0,31.6182,31.6471,31.6182,31.6255,173100.0
2013-12-13 15:10:00,43.79,43.79,43.77,43.77,50100.0,31.6327,31.6327,31.6182,31.6182,50100.0
2013-12-13 15:15:00,43.77,43.78,43.76,43.77,129200.0,31.6182,31.6255,31.611,31.6182,129200.0
2013-12-13 15:20:00,43.76,43.79,43.75,43.79,146000.0,31.611,31.6327,31.6038,31.6327,146000.0
2013-12-13 15:25:00,43.79,43.82,43.77,43.8,192800.0,31.6327,31.6543,31.6182,31.6399,192800.0
2013-12-13 15:30:00,43.8,43.82,43.78,43.8,222400.0,31.6399,31.6543,31.6255,31.6399,222400.0
2013-12-13 15:35:00,43.8,43.81,43.77,43.78,234300.0,31.6399,31.6471,31.6182,31.6255,234300.0
2013-12-13 15:40:00,43.77,43.83,43.77,43.82,308000.0,31.6182,31.6616,31.6182,31.6543,308000.0
2013-12-13 15:45:00,43.82,43.82,43.77,43.82,433300.0,31.6543,31.6543,31.6182,31.6543,433300.0
2013-12-13 15:50:00,43.82,43.82,43.77,43.77,431100.0,31.6543,31.6543,31.6182,31.6182,431100.0
2013-12-13 15:55:00,43.77,43.81,43.73,43.75,1020900.0,31.6182,31.6471,31.5893,31.6038,1020900.0
2013-12-16 09:30:00,43.97,44.06,43.8,44.02,616500.0,31.7627,31.8277,31.6399,31.7988,616500.0
2013-12-16 09:35:00,44.02,44.12,44.02,44.1,332000.0,31.7988,31.8711,31.7988,31.8566,332000.0
2013-12-16 09:40:00,44.1,44.11,44.0,44.01,328900.0,31.8566,31.8638,31.7844,31.7916,328900.0
2013-12-16 09:45:00,44.02,44.07,43.95,43.99,215500.0,31.7988,31.8349,31.7483,31.7772,215500.0
2013-12-16 09:50:00,43.99,44.02,43.94,43.96,285900.0,31.7772,31.7988,31.741,31.7555,285900.0
2013-12-16 09:55:00,43.96,43.97,43.88,43.9,227200.0,31.7555,31.7627,31.6977,31.7121,227200.0
2013-12-16 10:00:00,43.9,43.98,43.89,43.95,185300.0,31.7121,31.7699,31.7049,31.7483,185300.0
2013-12-16 10:05:00,43.95,43.97,43.94,43.96,242400.0,31.7483,31.7627,31.741,31.7555,242400.0
2013-12-16 10:10:00,43.96,43.98,43.94,43.94,153500.0,31.7555,31.7699,31.741,31.741,153500.0
2013-12-16 10:15:00,43.94,43.99,43.9,43.98,225500.0,31.741,31.7772,31.7121,31.7699,225500.0
2013-12-16 10:20:00,43.98,43.99,43.95,43.96,144000.0,31.7699,31.7772,31.7483,31.7555,144000.0
2013-12-16 10:25:00,43.95,43.96,43.93,43.94,161600.0,31.7483,31.7555,31.7338,31.741,161600.0
2013-12-16 10:30:00,43.94,43.94,43.9,43.91,211600.0,31.741,31.741,31.7121,31.7194,211600.0
2013-12-16 10:35:00,43.91,43.92,43.9,43.92,128300.0,31.7194,31.7266,31.7121,31.7266,128300.0
2013-12-16 10:40:00,43.92,44.0,43.91,44.0,403600.0,31.7266,31.7844,31.7194,31.7844,403600.0
2013-12-16 10:45:00,44.0,44.0,43.98,43.99,86700.0,31.7844,31.7844,31.7699,31.7772,86700.0
2013-12-16 10:50:00,44.0,44.0,43.98,44.0,162200.0,31.7844,31.7844,31.7699,31.7844,162200.0
2013-12-16 10:55:00,44.0,44.0,43.98,44.0,84700.0,31.7844,31.7844,31.7699,31.7844,84700.0
2013-12-16 11:00:00,43.99,44.0,43.97,43.99,161300.0,31.7772,31.7844,31.7627,31.7772,161300.0
2013-12-16 11:05:00,43.99,43.99,43.95,43.98,126700.0,31.7772,31.7772,31.7483,31.7699,126700.0
2013-12-16 11:10:00,43.98,43.99,43.97,43.97,118800.0,31.7699,31.7772,31.7627,31.7627,118800.0
2013-12-16 11:15:00,43.98,43.99,43.95,43.95,85300.0,31.7699,31.7772,31.7483,31.7483,85300.0
2013-12-16 11:20:00,43.96,43.98,43.95,43.98,90500.0,31.7555,31.7699,31.7483,31.7699,90500.0
2013-12-16 11:25:00,43.98,43.99,43.96,43.97,119800.0,31.7699,31.7772,31.7555,31.7627,119800.0
2013-12-16 11:30:00,43.98,43.98,43.95,43.96,123300.0,31.7699,31.7699,31.7483,31.7555,123300.0
2013-12-16 11:35:00,43.96,43.97,43.95,43.96,172800.0,31.7555,31.7627,31.7483,31.7555,172800.0
2013-12-16 11:40:00,43.97,43.97,43.92,43.93,167000.0,31.7627,31.7627,31.7266,31.7338,167000.0
2013-12-16 11:45:00,43.93,43.99,43.92,43.97,139200.0,31.7338,31.7772,31.7266,31.7627,139200.0
2013-12-16 11:50:00,43.96,43.99,43.95,43.96,194300.0,31.7555,31.7772,31.7483,31.7555,194300.0
2013-12-16 11:55:00,43.96,43.98,43.95,43.97,81500.0,31.7555,31.7699,31.7483,31.7627,81500.0
2013-12-16 12:00:00,43.97,43.99,43.96,43.98,102900.0,31.7627,31.7772,31.7555,31.7699,102900.0
2013-12-16 12:05:00,43.97,43.99,43.96,43.99,65500.0,31.7627,31.7772,31.7555,31.7772,65500.0
2013-12-16 12:10:00,43.99,44.0,43.97,43.98,133400.0,31.7772,31.7844,31.7627,31.7699,133400.0
2013-12-16 12:15:00,43.98,44.02,43.97,44.0,141700.0,31.7699,31.7988,31.7627,31.7844,141700.0
2013-12-16 12:20:00,44.01,44.01,43.99,44.01,93100.0,31.7916,31.7916,31.7772,31.7916,93100.0
2013-12-16 12:25:00,44.01,44.01,43.99,44.01,116700.0,31.7916,31.7916,31.7772,31.7916,116700.0
2013-12-16 12:30:00,44.01,44.01,43.99,44.0,119100.0,31.7916,31.7916,31.7772,31.7844,119100.0
2013-12-16 12:35:00,44.0,44.01,43.98,43.98,147300.0,31.7844,31.7916,31.7699,31.7699,147300.0
2013-12-16 12:40:00,43.99,44.0,43.98,44.0,108800.0,31.7772,31.7844,31.7699,31.7844,108800.0
2013-12-16 12:45:00,44.0,44.03,43.99,44.01,108200.0,31.7844,31.806,31.7772,31.7916,108200.0
2013-12-16 12:50:00,44.01,44.04,44.0,44.03,49600.0,31.7916,31.8133,31.7844,31.806,49600.0
2013-12-16 12:55:00,44.02,44.03,44.0,44.0,97600.0,31.7988,31.806,31.7844,31.7844,97600.0
2013-12-16 13:00:00,44.0,44.0,43.95,43.97,125300.0,31.7844,31.7844,31.7483,31.7627,125300.0
2013-12-16 13:05:00,43.96,43.97,43.92,43.96,133800.0,31.7555,31.7627,31.7266,31.7555,133800.0
2013-12-16 13:10:00,43.95,43.99,43.95,43.98,113300.0,31.7483,31.7772,31.7483,31.7699,113300.0
2013-12-16 13:15:00,43.98,43.99,43.97,43.99,28800.0,31.7699,31.7772,31.7627,31.7772,28800.0
2013-12-16 13:20:00,43.99,44.01,43.97,44.01,92900.0,31.7772,31.7916,31.7627,31.7916,92900.0
2013-12-16 13:25:00,44.0,44.04,44.0,44.02,124600.0,31.7844,31.8133,31.7844,31.7988,124600.0
2013-12-16 13:30:00,44.02,44.02,43.99,44.02,52700.0,31.7988,31.7988,31.7772,31.7988,52700.0
2013-12-16 13:35:00,44.02,44.03,44.01,44.03,37200.0,31.7988,31.806,31.7916,31.806,37200.0
2013-12-16 13:40:00,44.03,44.05,44.01,44.05,60500.0,31.806,31.8205,31.7916,31.8205,60500.0
2013-12-16 13:45:00,44.05,44.06,44.03,44.06,46200.0,31.8205,31.8277,31.806,31.8277,46200.0
2013-12-16 13:50:00,44.05,44.08,44.05,44.07,88100.0,31.8205,31.8422,31.8205,31.8349,88100.0
2013-12-16 13:55:00,44.07,44.1,44.07,44.08,97400.0,31.8349,31.8566,31.8349,31.8422,97400.0
2013-12-16 14:00:00,44.08,44.12,44.07,44.12,146000.0,31.8422,31.8711,31.8349,31.8711,146000.0
2013-12-16 14:05:00,44.12,44.14,44.1,44.12,128300.0,31.8711,31.8855,31.8566,31.8711,128300.0
2013-12-16 14:10:00,44.11,44.13,44.11,44.12,31100.0,31.8638,31.8783,31.8638,31.8711,31100.0
2013-12-16 14:15:00,44.13,44.14,44.09,44.09,75000.0,31.8783,31.8855,31.8494,31.8494,75000.0
2013-12-16 14:20:00,44.09,44.09,44.07,44.08,60500.0,31.8494,31.8494,31.8349,31.8422,60500.0
2013-12-16 14:25:00,44.07,44.09,44.06,44.08,60300.0,31.8349,31.8494,31.8277,31.8422,60300.0
2013-12-16 14:30:00,44.08,44.08,44.04,44.05,139500.0,31.8422,31.8422,31.8133,31.8205,139500.0
2013-12-16 14:35:00,44.05,44.05,44.03,44.03,83900.0,31.8205,31.8205,31.806,31.806,83900.0
2013-12-16 14:40:00,44.04,44.05,44.03,44.04,51800.0,31.8133,31.8205,31.806,31.8133,51800.0
2013-12-16 14:45:00,44.04,44.08,44.04,44.06,130500.0,31.8133,31.8422,31.8133,31.8277,130500.0
2013-12-16 14:50:00,44.05,44.08,44.04,44.04,101300.0,31.8205,31.8422,31.8133,31.8133,101300.0
2013-12-16 14:55:00,44.05,44.05,44.04,44.05,40900.0,31.8205,31.8205,31.8133,31.8205,40900.0
2013-12-16 15:00:00,44.05,44.06,44.01,44.04,90900.0,31.8205,31.8277,31.7916,31.8133,90900.0
2013-12-16 15:05:00,44.04,44.07,44.03,44.07,46500.0,31.8133,31.8349,31.806,31.8349,46500.0
2013-12-16 15:10:00,44.07,44.08,44.06,44.07,139800.0,31.8349,31.8422,31.8277,31.8349,139800.0
2013-12-16 15:15:00,44.06,44.07,44.04,44.05,74900.0,31.8277,31.8349,31.8133,31.8205,74900.0
2013-12-16 15:20:00,44.05,44.07,44.01,44.01,83200.0,31.8205,31.8349,31.7916,31.7916,83200.0
2013-12-16 15:25:00,44.01,44.03,44.01,44.03,74600.0,31.7916,31.806,31.7916,31.806,74600.0
2013-12-16 15:30:00,44.03,44.05,44.0,44.03,215700.0,31.806,31.8205,31.7844,31.806,215700.0
2013-12-16 15:35:00,44.03,44.06,44.02,44.02,141600.0,31.806,31.8277,31.7988,31.7988,141600.0
2013-12-16 15:40:00,44.02,44.08,44.01,44.05,223500.0,31.7988,31.8422,31.7916,31.8205,223500.0
2013-12-16 15:45:00,44.05,44.07,44.0,44.01,283000.0,31.8205,31.8349,31.7844,31.7916,283000.0
2013-12-16 15:50:00,44.01,44.03,43.98,44.0,238900.0,31.7916,31.806,31.7699,31.7844,238900.0
2013-12-16 15:55:00,43.99,44.0,43.96,43.97,556600.0,31.7772,31.7844,31.7555,31.7627,556600.0
2013-12-17 09:30:00,43.81,43.82,43.63,43.66,676700.0,31.6471,31.6543,31.5171,31.5388,676700.0
2013-12-17 09:35:00,43.67,43.69,43.55,43.56,380300.0,31.546,31.5604,31.4593,31.4665,380300.0
2013-12-17 09:40:00,43.57,43.57,43.5,43.53,264100.0,31.4738,31.4738,31.4232,31.4449,264100.0
2013-12-17 09:45:00,43.53,43.63,43.51,43.59,232700.0,31.4449,31.5171,31.4304,31.4882,232700.0
2013-12-17 09:50:00,43.59,43.59,43.49,43.54,179800.0,31.4882,31.4882,31.416,31.4521,179800.0
2013-12-17 09:55:00,43.54,43.62,43.53,43.61,165300.0,31.4521,31.5099,31.4449,31.5027,165300.0
2013-12-17 10:00:00,43.61,43.67,43.61,43.63,193700.0,31.5027,31.546,31.5027,31.5171,193700.0
2013-12-17 10:05:00,43.64,43.67,43.63,43.65,152700.0,31.5243,31.546,31.5171,31.5315,152700.0
2013-12-17 10:10:00,43.66,43.72,43.63,43.71,267900.0,31.5388,31.5821,31.5171,31.5749,267900.0
2013-12-17 10:15:00,43.72,43.72,43.65,43.65,108200.0,31.5821,31.5821,31.5315,31.5315,108200.0
2013-12-17 10:20:00,43.65,43.66,43.64,43.65,58000.0,31.5315,31.5388,31.5243,31.5315,58000.0
2013-12-17 10:25:00,43.64,43.65,43.59,43.59,134300.0,31.5243,31.5315,31.4882,31.4882,134300.0
2013-12-17 10:30:00,43.59,43.64,43.58,43.63,122900.0,31.4882,31.5243,31.481,31.5171,122900.0
2013-12-17 10:35:00,43.63,43.69,43.62,43.68,106100.0,31.5171,31.5604,31.5099,31.5532,106100.0
2013-12-17 10:40:00,43.69,43.7,43.63,43.63,94700.0,31.5604,31.5677,31.5171,31.5171,94700.0
2013-12-17 10:45:00,43.63,43.64,43.52,43.52,128600.0,31.5171,31.5243,31.4376,31.4376,128600.0
2013-12-17 10:50:00,43.53,43.56,43.52,43.53,118900.0,31.4449,31.4665,31.4376,31.4449,118900.0
2013-12-17 10:55:00,43.53,43.54,43.5,43.53,130900.0,31.4449,31.4521,31.4232,31.4449,130900.0
2013-12-17 11:00:00,43.53,43.55,43.51,43.55,98100.0,31.4449,31.4593,31.4304,31.4593,98100.0
2013-12-17 11:05:00,43.55,43.59,43.54,43.59,145100.0,31.4593,31.4882,31.4521,31.4882,145100.0
2013-12-17 11:10:00,43.59,43.62,43.57,43.62,151800.0,31.4882,31.5099,31.4738,31.5099,151800.0
2013-12-17 11:15:00,43.61,43.65,43.59,43.65,120900.0,31.5027,31.5315,31.4882,31.5315,120900.0
2013-12-17 11:20:00,43.65,43.71,43.64,43.7,82300.0,31.5315,31.5749,31.5243,31.5677,82300.0
2013-12-17 11:25:00,43.7,43.71,43.61,43.62,210100.0,31.5677,31.5749,31.5027,31.5099,210100.0
2013-12-17 11:30:00,43.62,43.63,43.56,43.6,129600.0,31.5099,31.5171,31.4665,31.4954,129600.0
2013-12-17 11:35:00,43.6,43.6,43.58,43.6,94000.0,31.4954,31.4954,31.481,31.4954,94000.0
2013-12-17 11:40:00,43.59,43.6,43.57,43.57,67200.0,31.4882,31.4954,31.4738,31.4738,67200.0
2013-12-17 11:45:00,43.57,43.63,43.55,43.61,112200.0,31.4738,31.5171,31.4593,31.5027,112200.0
2013-12-17 11:50:00,43.62,43.63,43.6,43.61,78400.0,31.5099,31.5171,31.4954,31.5027,78400.0
2013-12-17 11:55:00,43.62,43.62,43.6,43.6,41400.0,31.5099,31.5099,31.4954,31.4954,41400.0
2013-12-17 12:00:00,43.61,43.61,43.59,43.6,125200.0,31.5027,31.5027,31.4882,31.4954,125200.0
2013-12-17 12:05:00,43.6,43.61,43.6,43.61,49000.0,31.4954,31.5027,31.4954,31.5027,49000.0
2013-12-17 12:10:00,43.61,43.67,43.6,43.67,97100.0,31.5027,31.546,31.4954,31.546,97100.0
2013-12-17 12:15:00,43.67,43.68,43.66,43.66,48500.0,31.546,31.5532,31.5388,31.5388,48500.0
2013-12-17 12:20:00,43.66,43.67,43.63,43.64,89400.0,31.5388,31.546,31.5171,31.5243,89400.0
2013-12-17 12:25:00,43.64,43.64,43.6,43.61,64700.0,31.5243,31.5243,31.4954,31.5027,64700.0
2013-12-17 12:30:00,43.6,43.64,43.6,43.64,97200.0,31.4954,31.5243,31.4954,31.5243,97200.0
2013-12-17 12:35:00,43.64,43.64,43.58,43.59,118100.0,31.5243,31.5243,31.481,31.4882,118100.0
2013-12-17 12:40:00,43.59,43.59,43.55,43.55,121200.0,31.4882,31.4882,31.4593,31.4593,121200.0
2013-12-17 12:45:00,43.56,43.57,43.54,43.57,119600.0,31.4665,31.4738,31.4521,31.4738,119600.0
2013-12-17 12:50:00,43.57,43.61,43.57,43.6,59800.0,31.4738,31.5027,31.4738,31.4954,59800.0
2013-12-17 12:55:00,43.61,43.61,43.59,43.61,86200.0,31.5027,31.5027,31.4882,31.5027,86200.0
2013-12-17 13:00:00,43.6,43.7,43.6,43.7,229700.0,31.4954,31.5677,31.4954,31.5677,229700.0
2013-12-17 13:05:00,43.69,43.7,43.64,43.65,110000.0,31.5604,31.5677,31.5243,31.5315,110000.0
2013-12-17 13:10:00,43.64,43.66,43.64,43.65,80900.0,31.5243,31.5388,31.5243,31.5315,80900.0
2013-12-17 13:15:00,43.65,43.66,43.64,43.65,61900.0,31.5315,31.5388,31.5243,31.5315,61900.0
2013-12-17 13:20:00,43.66,43.66,43.65,43.66,62900.0,31.5388,31.5388,31.5315,31.5388,62900.0
2013-12-17 13:25:00,43.65,43.67,43.65,43.67,27200.0,31.5315,31.546,31.5315,31.546,27200.0
2013-12-17 13:30:00,43.66,43.68,43.66,43.68,53700.0,31.5388,31.5532,31.5388,31.5532,53700.0
2013-12-17 13:35:00,43.68,43.69,43.67,43.68,54900.0,31.5532,31.5604,31.546,31.5532,54900.0
2013-12-17 13:40:00,43.69,43.69,43.62,43.63,89000.0,31.5604,31.5604,31.5099,31.5171,89000.0
2013-12-17 13:45:00,43.62,43.62,43.59,43.61,66000.0,31.5099,31.5099,31.4882,31.5027,66000.0
2013-12-17 13:50:00,43.61,43.61,43.59,43.59,30600.0,31.5027,31.5027,31.4882,31.4882,30600.0
2013-12-17 13:55:00,43.59,43.64,43.59,43.64,126800.0,31.4882,31.5243,31.4882,31.5243,126800.0
2013-12-17 14:00:00,43.63,43.64,43.62,43.64,86900.0,31.5171,31.5243,31.5099,31.5243,86900.0
2013-12-17 14:05:00,43.64,43.69,43.62,43.68,171700.0,31.5243,31.5604,31.5099,31.5532,171700.0
2013-12-17 14:10:00,43.68,43.71,43.67,43.68,98500.0,31.5532,31.5749,31.546,31.5532,98500.0
2013-12-17 14:15:00,43.69,43.69,43.64,43.64,105900.0,31.5604,31.5604,31.5243,31.5243,105900.0
2013-12-17 14:20:00,43.65,43.68,43.64,43.67,139200.0,31.5315,31.5532,31.5243,31.546,139200.0
2013-12-17 14:25:00,43.67,43.67,43.64,43.64,142400.0,31.546,31.546,31.5243,31.5243,142400.0
2013-12-17 14:30:00,43.64,43.66,43.6,43.6,140800.0,31.5243,31.5388,31.4954,31.4954,140800.0
2013-12-17 14:35:00,43.61,43.61,43.56,43.58,111000.0,31.5027,31.5027,31.4665,31.481,111000.0
2013-12-17 14:40:00,43.59,43.61,43.58,43.59,106200.0,31.4882,31.5027,31.481,31.4882,106200.0
2013-12-17 14:45:00,43.6,43.63,43.58,43.63,84900.0,31.4954,31.5171,31.481,31.5171,84900.0
2013-12-17 14:50:00,43.63,43.63,43.57,43.58,93700.0,31.5171,31.5171,31.4738,31.481,93700.0
2013-12-17 14:55:00,43.59,43.59,43.58,43.58,42300.0,31.4882,31.4882,31.481,31.481,42300.0
2013-12-17 15:00:00,43.58,43.61,43.58,43.61,101600.0,31.481,31.5027,31.481,31.5027,101600.0
2013-12-17 15:05:00,43.61,43.63,43.6,43.63,111600.0,31.5027,31.5171,31.4954,31.5171,111600.0
2013-12-17 15:10:00,43.63,43.64,43.61,43.64,131200.0,31.5171,31.5243,31.5027,31.5243,131200.0
2013-12-17 15:15:00,43.64,43.65,43.62,43.65,121600.0,31.5243,31.5315,31.5099,31.5315,121600.0
2013-12-17 15:20:00,43.64,43.65,43.63,43.64,139100.0,31.5243,31.5315,31.5171,31.5243,139100.0
2013-12-17 15:25:00,43.64,43.68,43.63,43.67,142500.0,31.5243,31.5532,31.5171,31.546,142500.0
2013-12-17 15:30:00,43.68,43.68,43.59,43.61,210800.0,31.5532,31.5532,31.4882,31.5027,210800.0
2013-12-17 15:35:00,43.6,43.62,43.59,43.61,196000.0,31.4954,31.5099,31.4882,31.5027,196000.0
2013-12-17 15:40:00,43.61,43.61,43.55,43.55,237200.0,31.5027,31.5027,31.4593,31.4593,237200.0
2013-12-17 15:45:00,43.55,43.58,43.53,43.57,397200.0,31.4593,31.481,31.4449,31.4738,397200.0
2013-12-17 15:50:00,43.57,43.6,43.55,43.59,306900.0,31.4738,31.4954,31.4593,31.4882,306900.0
2013-12-17 15:55:00,43.6,43.63,43.57,43.58,606900.0,31.4954,31.5171,31.4738,31.481,606900.0
2013-12-18 09:30:00,43.94,43.98,43.83,43.87,548400.0,31.741,31.7699,31.6616,31.6905,548400.0
2013-12-18 09:35:00,43.86,43.95,43.82,43.88,199700.0,31.6832,31.7483,31.6543,31.6977,199700.0
2013-12-18 09:40:00,43.88,43.95,43.88,43.93,154000.0,31.6977,31.7483,31.6977,31.7338,154000.0
2013-12-18 09:45:00,43.93,44.0,43.92,43.99,342000.0,31.7338,31.7844,31.7266,31.7772,342000.0
2013-12-18 09:50:00,44.0,44.03,43.89,43.91,262700.0,31.7844,31.806,31.7049,31.7194,262700.0
2013-12-18 09:55:00,43.9,43.91,43.84,43.89,287200.0,31.7121,31.7194,31.6688,31.7049,287200.0
2013-12-18 10:00:00,43.88,43.91,43.86,43.86,147100.0,31.6977,31.7194,31.6832,31.6832,147100.0
2013-12-18 10:05:00,43.85,43.89,43.85,43.89,450800.0,31.676,31.7049,31.676,31.7049,450800.0
2013-12-18 10:10:00,43.89,43.96,43.88,43.96,228300.0,31.7049,31.7555,31.6977,31.7555,228300.0
2013-12-18 10:15:00,43.95,43.99,43.94,43.97,303900.0,31.7483,31.7772,31.741,31.7627,303900.0
2013-12-18 10:20:00,43.97,43.98,43.91,43.94,234700.0,31.7627,31.7699,31.7194,31.741,234700.0
2013-12-18 10:25:00,43.94,43.96,43.93,43.93,262100.0,31.741,31.7555,31.7338,31.7338,262100.0
2013-12-18 10:30:00,43.94,43.96,43.91,43.93,254700.0,31.741,31.7555,31.7194,31.7338,254700.0
2013-12-18 10:35:00,43.93,43.95,43.91,43.93,181700.0,31.7338,31.7483,31.7194,31.7338,181700.0
2013-12-18 10:40:00,43.93,43.95,43.85,43.86,122500.0,31.7338,31.7483,31.676,31.6832,122500.0
2013-12-18 10:45:00,43.85,43.86,43.79,43.8,129900.0,31.676,31.6832,31.6327,31.6399,129900.0
2013-12-18 10:50:00,43.8,43.82,43.77,43.79,185300.0,31.6399,31.6543,31.6182,31.6327,185300.0
2013-12-18 10:55:00,43.78,43.84,43.78,43.81,115500.0,31.6255,31.6688,31.6255,31.6471,115500.0
2013-12-18 11:00:00,43.81,43.83,43.8,43.82,96200.0,31.6471,31.6616,31.6399,31.6543,96200.0
2013-12-18 11:05:00,43.82,43.82,43.79,43.8,131400.0,31.6543,31.6543,31.6327,31.6399,131400.0
2013-12-18 11:10:00,43.8,43.81,43.78,43.79,99600.0,31.6399,31.6471,31.6255,31.6327,99600.0
2013-12-18 11:15:00,43.78,43.79,43.78,43.79,63200.0,31.6255,31.6327,31.6255,31.6327,63200.0
2013-12-18 11:20:00,43.78,43.8,43.78,43.79,80000.0,31.6255,31.6399,31.6255,31.6327,80000.0
2013-12-18 11:25:00,43.79,43.82,43.79,43.79,117800.0,31.6327,31.6543,31.6327,31.6327,117800.0
2013-12-18 11:30:00,43.8,43.81,43.77,43.8,105600.0,31.6399,31.6471,31.6182,31.6399,105600.0
2013-12-18 11:35:00,43.8,43.84,43.79,43.83,115900.0,31.6399,31.6688,31.6327,31.6616,115900.0
2013-12-18 11:40:00,43.83,43.89,43.83,43.87,287900.0,31.6616,31.7049,31.6616,31.6905,287900.0
2013-12-18 11:45:00,43.88,43.88,43.85,43.87,145300.0,31.6977,31.6977,31.676,31.6905,145300.0
2013-12-18 11:50:00,43.86,43.88,43.86,43.86,73900.0,31.6832,31.6977,31.6832,31.6832,73900.0
2013-12-18 11:55:00,43.86,43.89,43.85,43.86,123700.0,31.6832,31.7049,31.676,31.6832,123700.0
2013-12-18 12:00:00,43.86,43.92,43.85,43.91,137500.0,31.6832,31.7266,31.676,31.7194,137500.0
2013-12-18 12:05:00,43.92,43.94,43.9,43.93,96200.0,31.7266,31.741,31.7121,31.7338,96200.0
2013-12-18 12:10:00,43.92,43.95,43.91,43.95,157700.0,31.7266,31.7483,31.7194,31.7483,157700.0
2013-12-18 12:15:00,43.94,43.94,43.9,43.92,147400.0,31.741,31.741,31.7121,31.7266,147400.0
2013-12-18 12:20:00,43.91,43.92,43.9,43.9,59700.0,31.7194,31.7266,31.7121,31.7121,59700.0
2013-12-18 12:25:00,43.9,43.91,43.88,43.91,97800.0,31.7121,31.7194,31.6977,31.7194,97800.0
2013-12-18 12:30:00,43.9,43.91,43.89,43.9,85500.0,31.7121,31.7194,31.7049,31.7121,85500.0
2013-12-18 12:35:00,43.9,43.91,43.9,43.9,77300.0,31.7121,31.7194,31.7121,31.7121,77300.0
2013-12-18 12:40:00,43.9,43.91,43.89,43.9,80800.0,31.7121,31.7194,31.7049,31.7121,80800.0
2013-12-18 12:45:00,43.91,43.91,43.88,43.88,68000.0,31.7194,31.7194,31.6977,31.6977,68000.0
2013-12-18 12:50:00,43.89,43.89,43.86,43.88,134500.0,31.7049,31.7049,31.6832,31.6977,134500.0
2013-12-18 12:55:00,43.89,43.9,43.87,43.87,125400.0,31.7049,31.7121,31.6905,31.6905,125400.0
2013-12-18 13:00:00,43.87,43.88,43.85,43.87,172900.0,31.6905,31.6977,31.676,31.6905,172900.0
2013-12-18 13:05:00,43.87,43.88,43.86,43.88,97000.0,31.6905,31.6977,31.6832,31.6977,97000.0
2013-12-18 13:10:00,43.87,43.91,43.8,43.81,205900.0,31.6905,31.7194,31.6399,31.6471,205900.0
2013-12-18 13:15:00,43.81,43.85,43.79,43.85,154100.0,31.6471,31.676,31.6327,31.676,154100.0
2013-12-18 13:20:00,43.84,43.85,43.84,43.85,46200.0,31.6688,31.676,31.6688,31.676,46200.0
2013-12-18 13:25:00,43.85,43.88,43.84,43.88,80000.0,31.676,31.6977,31.6688,31.6977,80000.0
2013-12-18 13:30:00,43.87,43.88,43.85,43.85,80100.0,31.6905,31.6977,31.676,31.676,80100.0
2013-12-18 13:35:00,43.86,43.88,43.86,43.87,201800.0,31.6832,31.6977,31.6832,31.6905,201800.0
2013-12-18 13:40:00,43.88,43.91,43.88,43.89,135200.0,31.6977,31.7194,31.6977,31.7049,135200.0
2013-12-18 13:45:00,43.9,43.91,43.9,43.9,86400.0,31.7121,31.7194,31.7121,31.7121,86400.0
2013-12-18 13:50:00,43.9,43.94,43.89,43.94,136500.0,31.7121,31.741,31.7049,31.741,136500.0
2013-12-18 13:55:00,43.94,44.16,43.93,44.0,413000.0,31.741,31.9,31.7338,31.7844,413000.0
2013-12-18 14:00:00,44.0,44.26,43.66,44.2,1205400.0,31.7844,31.9722,31.5388,31.9289,1205400.0
2013-12-18 14:05:00,44.17,44.39,44.14,44.32,526000.0,31.9072,32.0661,31.8855,32.0155,526000.0
2013-12-18 14:10:00,44.32,44.34,44.18,44.19,329800.0,32.0155,32.03,31.9144,31.9216,329800.0
2013-12-18 14:15:00,44.19,44.37,44.18,44.37,392200.0,31.9216,32.0517,31.9144,32.0517,392200.0
2013-12-18 14:20:00,44.37,44.5,44.36,44.49,704300.0,32.0517,32.1456,32.0444,32.1383,704300.0
2013-12-18 14:25:00,44.5,44.5,44.32,44.34,338400.0,32.1456,32.1456,32.0155,32.03,338400.0
2013-12-18 14:30:00,44.33,44.48,44.33,44.44,339100.0,32.0228,32.1311,32.0228,32.1022,339100.0
2013-12-18 14:35:00,44.45,44.61,44.45,44.61,519100.0,32.1094,32.225,32.1094,32.225,519100.0
2013-12-18 14:40:00,44.62,44.63,44.5,44.51,559600.0,32.2322,32.2395,32.1456,32.1528,559600.0
2013-12-18 14:45:00,44.5,44.51,44.41,44.42,404000.0,32.1456,32.1528,32.0805,32.0878,404000.0
2013-12-18 14:50:00,44.42,44.46,44.4,44.45,353200.0,32.0878,32.1167,32.0733,32.1094,353200.0
2013-12-18 14:55:00,44.45,44.56,44.45,44.54,324700.0,32.1094,32.1889,32.1094,32.1745,324700.0
2013-12-18 15:00:00,44.54,44.57,44.52,44.54,280400.0,32.1745,32.1961,32.16,32.1745,280400.0
2013-12-18 15:05:00,44.55,44.61,44.54,44.6,908700.0,32.1817,32.225,32.1745,32.2178,908700.0
2013-12-18 15:10:00,44.61,44.78,44.6,44.78,821900.0,32.225,32.3478,32.2178,32.3478,821900.0
2013-12-18 15:15:00,44.77,44.85,44.76,44.83,629000.0,32.3406,32.3984,32.3334,32.3839,629000.0
2013-12-18 15:20:00,44.84,44.92,44.83,44.9,627600.0,32.3912,32.449,32.3839,32.4345,627600.0
2013-12-18 15:25:00,44.9,44.91,44.79,44.83,463400.0,32.4345,32.4417,32.3551,32.3839,463400.0
2013-12-18 15:30:00,44.84,44.87,44.81,44.83,444900.0,32.3912,32.4128,32.3695,32.3839,444900.0
2013-12-18 15:35:00,44.83,45.03,44.82,45.03,1298700.0,32.3839,32.5284,32.3767,32.5284,1298700.0
2013-12-18 15:40:00,45.03,45.06,44.93,44.93,861500.0,32.5284,32.5501,32.4562,32.4562,861500.0
2013-12-18 15:45:00,44.94,44.94,44.78,44.78,903900.0,32.4634,32.4634,32.3478,32.3478,903900.0
2013-12-18 15:50:00,44.78,44.88,44.78,44.84,1199100.0,32.3478,32.4201,32.3478,32.3912,1199100.0
2013-12-18 15:55:00,44.84,44.95,44.84,44.94,2395200.0,32.3912,32.4706,32.3912,32.4634,2395200.0
2013-12-19 09:30:00,44.61,44.79,44.5,44.76,808600.0,32.225,32.3551,32.1456,32.3334,808600.0
2013-12-19 09:35:00,44.77,44.81,44.6,44.78,529200.0,32.3406,32.3695,32.2178,32.3478,529200.0
2013-12-19 09:40:00,44.78,44.91,44.77,44.89,402600.0,32.3478,32.4417,32.3406,32.4273,402600.0
2013-12-19 09:45:00,44.9,44.97,44.87,44.97,602600.0,32.4345,32.4851,32.4128,32.4851,602600.0
2013-12-19 09:50:00,44.97,45.06,44.93,45.05,356700.0,32.4851,32.5501,32.4562,32.5429,356700.0
2013-12-19 09:55:00,45.04,45.16,45.04,45.16,482000.0,32.5356,32.6223,32.5356,32.6223,482000.0
2013-12-19 10:00:00,45.16,45.19,45.08,45.09,463100.0,32.6223,32.644,32.5645,32.5718,463100.0
2013-12-19 10:05:00,45.1,45.11,45.06,45.09,236000.0,32.579,32.5862,32.5501,32.5718,236000.0
2013-12-19 10:10:00,45.09,45.1,44.93,44.93,340100.0,32.5718,32.579,32.4562,32.4562,340100.0
2013-12-19 10:15:00,44.93,44.97,44.91,44.96,263500.0,32.4562,32.4851,32.4417,32.4779,263500.0
2013-12-19 10:20:00,44.95,44.97,44.86,44.87,224000.0,32.4706,32.4851,32.4056,32.4128,224000.0
2013-12-19 10:25:00,44.87,44.94,44.87,44.91,122100.0,32.4128,32.4634,32.4128,32.4417,122100.0
2013-12-19 10:30:00,44.92,44.99,44.91,44.97,238900.0,32.449,32.4995,32.4417,32.4851,238900.0
2013-12-19 10:35:00,44.97,44.98,44.94,44.98,113800.0,32.4851,32.4923,32.4634,32.4923,113800.0
2013-12-19 10:40:00,44.98,45.04,44.96,45.04,118700.0,32.4923,32.5356,32.4779,32.5356,118700.0
2013-12-19 10:45:00,45.04,45.06,45.01,45.05,198000.0,32.5356,32.5501,32.514,32.5429,198000.0
2013-12-19 10:50:00,45.05,45.09,45.01,45.08,170800.0,32.5429,32.5718,32.514,32.5645,170800.0
2013-12-19 10:55:00,45.09,45.1,45.04,45.05,155500.0,32.5718,32.579,32.5356,32.5429,155500.0
2013-12-19 11:00:00,45.04,45.05,45.0,45.05,158200.0,32.5356,32.5429,32.5067,32.5429,158200.0
2013-12-19 11:05:00,45.04,45.09,45.02,45.08,105600.0,32.5356,32.5718,32.5212,32.5645,105600.0
2013-12-19 11:10:00,45.09,45.11,45.08,45.08,215300.0,32.5718,32.5862,32.5645,32.5645,215300.0
2013-12-19 11:15:00,45.09,45.1,45.04,45.04,275400.0,32.5718,32.579,32.5356,32.5356,275400.0
2013-12-19 11:20:00,45.04,45.06,44.96,44.99,164900.0,32.5356,32.5501,32.4779,32.4995,164900.0
2013-12-19 11:25:00,44.99,45.03,44.97,45.03,112800.0,32.4995,32.5284,32.4851,32.5284,112800.0
2013-12-19 11:30:00,45.03,45.08,45.02,45.07,120600.0,32.5284,32.5645,32.5212,32.5573,120600.0
2013-12-19 11:35:00,45.07,45.07,45.03,45.03,102000.0,32.5573,32.5573,32.5284,32.5284,102000.0
2013-12-19 11:40:00,45.03,45.03,44.98,44.99,120800.0,32.5284,32.5284,32.4923,32.4995,120800.0
2013-12-19 11:45:00,44.98,44.99,44.93,44.96,130300.0,32.4923,32.4995,32.4562,32.4779,130300.0
2013-12-19 11:50:00,44.96,45.09,44.95,45.09,116800.0,32.4779,32.5718,32.4706,32.5718,116800.0
2013-12-19 11:55:00,45.09,45.14,45.07,45.09,208500.0,32.5718,32.6079,32.5573,32.5718,208500.0
2013-12-19 12:00:00,45.08,45.09,44.98,44.98,131500.0,32.5645,32.5718,32.4923,32.4923,131500.0
2013-12-19 12:05:00,44.98,45.05,44.98,45.05,102900.0,32.4923,32.5429,32.4923,32.5429,102900.0
2013-12-19 12:10:00,45.05,45.06,45.04,45.04,135800.0,32.5429,32.5501,32.5356,32.5356,135800.0
2013-12-19 12:15:00,45.04,45.12,45.02,45.1,120700.0,32.5356,32.5934,32.5212,32.579,120700.0
2013-12-19 12:20:00,45.1,45.14,45.08,45.14,145100.0,32.579,32.6079,32.5645,32.6079,145100.0
2013-12-19 12:25:00,45.13,45.14,45.08,45.09,129000.0,32.6007,32.6079,32.5645,32.5718,129000.0
2013-12-19 12:30:00,45.09,45.1,45.05,45.07,102700.0,32.5718,32.579,32.5429,32.5573,102700.0
2013-12-19 12:35:00,45.07,45.08,45.05,45.08,89000.0,32.5573,32.5645,32.5429,32.5645,89000.0
2013-12-19 12:40:00,45.08,45.11,45.07,45.11,92200.0,32.5645,32.5862,32.5573,32.5862,92200.0
2013-12-19 12:45:00,45.11,45.12,45.1,45.11,98500.0,32.5862,32.5934,32.579,32.5862,98500.0
2013-12-19 12:50:00,45.11,45.12,45.07,45.09,86200.0,32.5862,32.5934,32.5573,32.5718,86200.0
2013-12-19 12:55:00,45.09,45.11,45.09,45.1,135300.0,32.5718,32.5862,32.5718,32.579,135300.0
2013-12-19 13:00:00,45.1,45.11,45.07,45.07,84200.0,32.579,32.5862,32.5573,32.5573,84200.0
2013-12-19 13:05:00,45.08,45.12,45.05,45.12,212900.0,32.5645,32.5934,32.5429,32.5934,212900.0
2013-12-19 13:10:00,45.11,45.12,45.09,45.09,207700.0,32.5862,32.5934,32.5718,32.5718,207700.0
2013-12-19 13:15:00,45.09,45.13,45.09,45.09,131000.0,32.5718,32.6007,32.5718,32.5718,131000.0
2013-12-19 13:20:00,45.09,45.13,45.09,45.12,145100.0,32.5718,32.6007,32.5718,32.5934,145100.0
2013-12-19 13:25:00,45.12,45.14,45.11,45.14,89500.0,32.5934,32.6079,32.5862,32.6079,89500.0
2013-12-19 13:30:00,45.13,45.17,45.13,45.16,169700.0,32.6007,32.6296,32.6007,32.6223,169700.0
2013-12-19 13:35:00,45.15,45.19,45.15,45.19,113600.0,32.6151,32.644,32.6151,32.644,113600.0
2013-12-19 13:40:00,45.18,45.2,45.18,45.19,114400.0,32.6368,32.6512,32.6368,32.644,114400.0
2013-12-19 13:45:00,45.18,45.2,45.12,45.12,160600.0,32.6368,32.6512,32.5934,32.5934,160600.0
2013-12-19 13:50:00,45.13,45.15,45.1,45.11,110900.0,32.6007,32.6151,32.579,32.5862,110900.0
2013-12-19 13:55:00,45.11,45.12,45.1,45.1,73300.0,32.5862,32.5934,32.579,32.579,73300.0
2013-12-19 14:00:00,45.11,45.12,45.08,45.09,82500.0,32.5862,32.5934,32.5645,32.5718,82500.0
2013-12-19 14:05:00,45.09,45.1,45.08,45.1,92800.0,32.5718,32.579,32.5645,32.579,92800.0
2013-12-19 14:10:00,45.09,45.14,45.09,45.12,96700.0,32.5718,32.6079,32.5718,32.5934,96700.0
2013-12-19 14:15:00,45.12,45.13,45.1,45.12,93900.0,32.5934,32.6007,32.579,32.5934,93900.0
2013-12-19 14:20:00,45.11,45.12,45.03,45.04,81800.0,32.5862,32.5934,32.5284,32.5356,81800.0
2013-12-19 14:25:00,45.04,45.08,45.03,45.03,139700.0,32.5356,32.5645,32.5284,32.5284,139700.0
2013-12-19 14:30:00,45.03,45.08,45.02,45.07,98100.0,32.5284,32.5645,32.5212,32.5573,98100.0
2013-12-19 14:35:00,45.08,45.09,45.05,45.05,76200.0,32.5645,32.5718,32.5429,32.5429,76200.0
2013-12-19 14:40:00,45.05,45.09,45.05,45.09,117300.0,32.5429,32.5718,32.5429,32.5718,117300.0
2013-12-19 14:45:00,45.08,45.09,45.08,45.08,49700.0,32.5645,32.5718,32.5645,32.5645,49700.0
2013-12-19 14:50:00,45.08,45.09,45.05,45.06,87400.0,32.5645,32.5718,32.5429,32.5501,87400.0
2013-12-19 14:55:00,45.06,45.09,45.05,45.07,171100.0,32.5501,32.5718,32.5429,32.5573,171100.0
2013-12-19 15:00:00,45.07,45.14,45.07,45.14,128400.0,32.5573,32.6079,32.5573,32.6079,128400.0
2013-12-19 15:05:00,45.14,45.14,45.11,45.12,90800.0,32.6079,32.6079,32.5862,32.5934,90800.0
2013-12-19 15:10:00,45.11,45.12,45.06,45.1,322500.0,32.5862,32.5934,32.5501,32.579,322500.0
2013-12-19 15:15:00,45.1,45.11,45.09,45.1,130500.0,32.579,32.5862,32.5718,32.579,130500.0
2013-12-19 15:20:00,45.1,45.1,45.09,45.09,105500.0,32.579,32.579,32.5718,32.5718,105500.0
2013-12-19 15:25:00,45.09,45.1,44.97,44.99,319800.0,32.5718,32.579,32.4851,32.4995,319800.0
2013-12-19 15:30:00,44.99,45.02,44.98,44.99,172200.0,32.4995,32.5212,32.4923,32.4995,172200.0
2013-12-19 15:35:00,44.99,45.05,44.99,45.03,201600.0,32.4995,32.5429,32.4995,32.5284,201600.0
2013-12-19 15:40:00,45.04,45.06,45.03,45.03,236100.0,32.5356,32.5501,32.5284,32.5284,236100.0
2013-12-19 15:45:00,45.03,45.03,44.97,44.98,443400.0,32.5284,32.5284,32.4851,32.4923,443400.0
2013-12-19 15:50:00,44.98,44.98,44.93,44.94,505000.0,32.4923,32.4923,32.4562,32.4634,505000.0
2013-12-19 15:55:00,44.93,45.03,44.91,45.0,999200.0,32.4562,32.5284,32.4417,32.5067,999200.0
2013-12-20 09:30:00,45.1,45.18,45.0,45.15,4752800.0,32.579,32.6368,32.5067,32.6151,4752800.0
2013-12-20 09:35:00,45.15,45.16,45.07,45.09,254800.0,32.6151,32.6223,32.5573,32.5718,254800.0
2013-12-20 09:40:00,45.1,45.11,45.04,45.07,253600.0,32.579,32.5862,32.5356,32.5573,253600.0
2013-12-20 09:45:00,45.06,45.1,45.05,45.06,223200.0,32.5501,32.579,32.5429,32.5501,223200.0
2013-12-20 09:50:00,45.06,45.07,44.95,44.97,289000.0,32.5501,32.5573,32.4706,32.4851,289000.0
2013-12-20 09:55:00,44.96,45.04,44.96,44.98,247500.0,32.4779,32.5356,32.4779,32.4923,247500.0
2013-12-20 10:00:00,44.98,44.99,44.88,44.89,291600.0,32.4923,32.4995,32.4201,32.4273,291600.0
2013-12-20 10:05:00,44.9,44.97,44.9,44.94,209600.0,32.4345,32.4851,32.4345,32.4634,209600.0
2013-12-20 10:10:00,44.95,45.05,44.93,45.03,267900.0,32.4706,32.5429,32.4562,32.5284,267900.0
2013-12-20 10:15:00,45.02,45.03,44.9,44.91,189800.0,32.5212,32.5284,32.4345,32.4417,189800.0
2013-12-20 10:20:00,44.92,44.94,44.89,44.9,90500.0,32.449,32.4634,32.4273,32.4345,90500.0
2013-12-20 10:25:00,44.91,44.92,44.8,44.82,180500.0,32.4417,32.449,32.3623,32.3767,180500.0
2013-12-20 10:30:00,44.82,44.9,44.82,44.89,231200.0,32.3767,32.4345,32.3767,32.4273,231200.0
2013-12-20 10:35:00,44.9,44.9,44.85,44.86,268200.0,32.4345,32.4345,32.3984,32.4056,268200.0
2013-12-20 10:40:00,44.86,44.88,44.82,44.83,159100.0,32.4056,32.4201,32.3767,32.3839,159100.0
2013-12-20 10:45:00,44.83,44.85,44.8,44.85,246300.0,32.3839,32.3984,32.3623,32.3984,246300.0
2013-12-20 10:50:00,44.85,44.93,44.84,44.92,346300.0,32.3984,32.4562,32.3912,32.449,346300.0
2013-12-20 10:55:00,44.93,44.99,44.87,44.93,413400.0,32.4562,32.4995,32.4128,32.4562,413400.0
2013-12-20 11:00:00,44.93,44.94,44.88,44.91,127600.0,32.4562,32.4634,32.4201,32.4417,127600.0
2013-12-20 11:05:00,44.92,44.92,44.87,44.88,123800.0,32.449,32.449,32.4128,32.4201,123800.0
2013-12-20 11:10:00,44.88,44.89,44.85,44.88,156400.0,32.4201,32.4273,32.3984,32.4201,156400.0
2013-12-20 11:15:00,44.87,44.89,44.84,44.86,179200.0,32.4128,32.4273,32.3912,32.4056,179200.0
2013-12-20 11:20:00,44.87,44.89,44.85,44.87,87100.0,32.4128,32.4273,32.3984,32.4128,87100.0
2013-12-20 11:25:00,44.87,44.87,44.8,44.8,118200.0,32.4128,32.4128,32.3623,32.3623,118200.0
2013-12-20 11:30:00,44.81,44.88,44.8,44.82,270800.0,32.3695,32.4201,32.3623,32.3767,270800.0
2013-12-20 11:35:00,44.82,44.87,44.81,44.87,168900.0,32.3767,32.4128,32.3695,32.4128,168900.0
2013-12-20 11:40:00,44.87,44.91,44.86,44.9,485000.0,32.4128,32.4417,32.4056,32.4345,485000.0
2013-12-20 11:45:00,44.9,44.92,44.89,44.9,157300.0,32.4345,32.449,32.4273,32.4345,157300.0
2013-12-20 11:50:00,44.89,44.92,44.89,44.9,119500.0,32.4273,32.449,32.4273,32.4345,119500.0
2013-12-20 11:55:00,44.91,44.94,44.86,44.93,270600.0,32.4417,32.4634,32.4056,32.4562,270600.0
2013-12-20 12:00:00,44.93,44.94,44.91,44.91,145800.0,32.4562,32.4634,32.4417,32.4417,145800.0
2013-12-20 12:05:00,44.91,44.95,44.91,44.92,108300.0,32.4417,32.4706,32.4417,32.449,108300.0
2013-12-20 12:10:00,44.91,44.93,44.9,44.93,102300.0,32.4417,32.4562,32.4345,32.4562,102300.0
2013-12-20 12:15:00,44.93,44.99,44.91,44.98,146500.0,32.4562,32.4995,32.4417,32.4923,146500.0
2013-12-20 12:20:00,44.98,45.0,44.98,45.0,69400.0,32.4923,32.5067,32.4923,32.5067,69400.0
2013-12-20 12:25:00,45.0,45.03,44.96,45.03,176000.0,32.5067,32.5284,32.4779,32.5284,176000.0
2013-12-20 12:30:00,45.03,45.07,45.02,45.07,119600.0,32.5284,32.5573,32.5212,32.5573,119600.0
2013-12-20 12:35:00,45.06,45.1,45.05,45.05,216700.0,32.5501,32.579,32.5429,32.5429,216700.0
2013-12-20 12:40:00,45.05,45.1,45.05,45.08,105700.0,32.5429,32.579,32.5429,32.5645,105700.0
2013-12-20 12:45:00,45.08,45.1,45.06,45.06,122200.0,32.5645,32.579,32.5501,32.5501,122200.0
2013-12-20 12:50:00,45.06,45.09,45.06,45.09,108600.0,32.5501,32.5718,32.5501,32.5718,108600.0
2013-12-20 12:55:00,45.08,45.09,45.04,45.04,105000.0,32.5645,32.5718,32.5356,32.5356,105000.0
2013-12-20 13:00:00,45.05,45.06,45.04,45.05,67600.0,32.5429,32.5501,32.5356,32.5429,67600.0
2013-12-20 13:05:00,45.04,45.05,45.01,45.03,126300.0,32.5356,32.5429,32.514,32.5284,126300.0
2013-12-20 13:10:00,45.03,45.09,45.01,45.09,171200.0,32.5284,32.5718,32.514,32.5718,171200.0
2013-12-20 13:15:00,45.08,45.11,45.07,45.09,182000.0,32.5645,32.5862,32.5573,32.5718,182000.0
2013-12-20 13:20:00,45.09,45.1,45.09,45.09,51500.0,32.5718,32.579,32.5718,32.5718,51500.0
2013-12-20 13:25:00,45.1,45.11,45.07,45.08,152400.0,32.579,32.5862,32.5573,32.5645,152400.0
2013-12-20 13:30:00,45.08,45.08,45.04,45.05,143500.0,32.5645,32.5645,32.5356,32.5429,143500.0
2013-12-20 13:35:00,45.05,45.09,45.05,45.08,103100.0,32.5429,32.5718,32.5429,32.5645,103100.0
2013-12-20 13:40:00,45.07,45.1,45.06,45.09,123900.0,32.5573,32.579,32.5501,32.5718,123900.0
2013-12-20 13:45:00,45.09,45.13,45.08,45.13,163900.0,32.5718,32.6007,32.5645,32.6007,163900.0
2013-12-20 13:50:00,45.13,45.14,45.1,45.1,137300.0,32.6007,32.6079,32.579,32.579,137300.0
2013-12-20 13:55:00,45.1,45.2,45.09,45.19,160700.0,32.579,32.6512,32.5718,32.644,160700.0
2013-12-20 14:00:00,45.18,45.19,45.15,45.17,100400.0,32.6368,32.644,32.6151,32.6296,100400.0
2013-12-20 14:05:00,45.16,45.17,45.13,45.13,318900.0,32.6223,32.6296,32.6007,32.6007,318900.0
2013-12-20 14:10:00,45.13,45.14,45.11,45.12,67400.0,32.6007,32.6079,32.5862,32.5934,67400.0
2013-12-20 14:15:00,45.12,45.16,45.11,45.14,213400.0,32.5934,32.6223,32.5862,32.6079,213400.0
2013-12-20 14:20:00,45.14,45.15,45.11,45.14,102200.0,32.6079,32.6151,32.5862,32.6079,102200.0
2013-12-20 14:25:00,45.13,45.14,45.1,45.11,50600.0,32.6007,32.6079,32.579,32.5862,50600.0
2013-12-20 14:30:00,45.11,45.11,45.09,45.09,98400.0,32.5862,32.5862,32.5718,32.5718,98400.0
2013-12-20 14:35:00,45.09,45.12,45.07,45.09,143000.0,32.5718,32.5934,32.5573,32.5718,143000.0
2013-12-20 14:40:00,45.09,45.1,45.06,45.09,250000.0,32.5718,32.579,32.5501,32.5718,250000.0
2013-12-20 14:45:00,45.08,45.12,45.07,45.12,132600.0,32.5645,32.5934,32.5573,32.5934,132600.0
2013-12-20 14:50:00,45.12,45.12,45.09,45.09,76500.0,32.5934,32.5934,32.5718,32.5718,76500.0
2013-12-20 14:55:00,45.1,45.11,45.06,45.06,170300.0,32.579,32.5862,32.5501,32.5501,170300.0
2013-12-20 15:00:00,45.07,45.07,45.01,45.04,155100.0,32.5573,32.5573,32.514,32.5356,155100.0
2013-12-20 15:05:00,45.04,45.05,45.02,45.04,103400.0,32.5356,32.5429,32.5212,32.5356,103400.0
2013-12-20 15:10:00,45.04,45.07,45.01,45.06,137200.0,32.5356,32.5573,32.514,32.5501,137200.0
2013-12-20 15:15:00,45.07,45.1,45.05,45.1,122600.0,32.5573,32.579,32.5429,32.579,122600.0
2013-12-20 15:20:00,45.1,45.1,45.08,45.1,184600.0,32.579,32.579,32.5645,32.579,184600.0
2013-12-20 15:25:00,45.1,45.11,45.08,45.1,352400.0,32.579,32.5862,32.5645,32.579,352400.0
2013-12-20 15:30:00,45.11,45.12,45.07,45.08,160400.0,32.5862,32.5934,32.5573,32.5645,160400.0
2013-12-20 15:35:00,45.08,45.11,45.05,45.11,278600.0,32.5645,32.5862,32.5429,32.5862,278600.0
2013-12-20 15:40:00,45.11,45.2,45.08,45.08,288300.0,32.5862,32.6512,32.5645,32.5645,288300.0
2013-12-20 15:45:00,45.08,45.13,45.06,45.12,589000.0,32.5645,32.6007,32.5501,32.5934,589000.0
2013-12-20 15:50:00,45.11,45.15,45.1,45.11,667500.0,32.5862,32.6151,32.579,32.5862,667500.0
2013-12-20 15:55:00,45.1,45.11,45.01,45.05,1738800.0,32.579,32.5862,32.514,32.5429,1738800.0
2013-12-23 09:30:00,45.14,45.29,45.1,45.27,496700.0,32.6079,32.7162,32.579,32.7018,496700.0
2013-12-23 09:35:00,45.26,45.35,45.21,45.34,297700.0,32.6946,32.7596,32.6584,32.7524,297700.0
2013-12-23 09:40:00,45.34,45.44,45.32,45.44,230200.0,32.7524,32.8246,32.7379,32.8246,230200.0
2013-12-23 09:45:00,45.44,45.47,45.38,45.38,206400.0,32.8246,32.8463,32.7813,32.7813,206400.0
2013-12-23 09:50:00,45.38,45.43,45.37,45.41,155000.0,32.7813,32.8174,32.774,32.8029,155000.0
2013-12-23 09:55:00,45.41,45.43,45.3,45.32,140900.0,32.8029,32.8174,32.7235,32.7379,140900.0
2013-12-23 10:00:00,45.32,45.44,45.31,45.43,104400.0,32.7379,32.8246,32.7307,32.8174,104400.0
2013-12-23 10:05:00,45.43,45.45,45.38,45.39,107000.0,32.8174,32.8318,32.7813,32.7885,107000.0
2013-12-23 10:10:00,45.39,45.42,45.29,45.3,234100.0,32.7885,32.8101,32.7162,32.7235,234100.0
2013-12-23 10:15:00,45.31,45.31,45.24,45.26,154500.0,32.7307,32.7307,32.6801,32.6946,154500.0
2013-12-23 10:20:00,45.26,45.38,45.26,45.38,128000.0,32.6946,32.7813,32.6946,32.7813,128000.0
2013-12-23 10:25:00,45.38,45.4,45.37,45.4,86200.0,32.7813,32.7957,32.774,32.7957,86200.0
2013-12-23 10:30:00,45.4,45.41,45.38,45.4,120400.0,32.7957,32.8029,32.7813,32.7957,120400.0
2013-12-23 10:35:00,45.39,45.4,45.37,45.4,142200.0,32.7885,32.7957,32.774,32.7957,142200.0
2013-12-23 10:40:00,45.4,45.44,45.39,45.44,199500.0,32.7957,32.8246,32.7885,32.8246,199500.0
2013-12-23 10:45:00,45.43,45.44,45.42,45.42,67300.0,32.8174,32.8246,32.8101,32.8101,67300.0
2013-12-23 10:50:00,45.43,45.44,45.41,45.42,92700.0,32.8174,32.8246,32.8029,32.8101,92700.0
2013-12-23 10:55:00,45.42,45.45,45.41,45.45,105800.0,32.8101,32.8318,32.8029,32.8318,105800.0
2013-12-23 11:00:00,45.44,45.45,45.43,45.43,77200.0,32.8246,32.8318,32.8174,32.8174,77200.0
2013-12-23 11:05:00,45.43,45.44,45.41,45.41,106400.0,32.8174,32.8246,32.8029,32.8029,106400.0
2013-12-23 11:10:00,45.41,45.42,45.4,45.41,101500.0,32.8029,32.8101,32.7957,32.8029,101500.0
2013-12-23 11:15:00,45.42,45.44,45.41,45.43,103800.0,32.8101,32.8246,32.8029,32.8174,103800.0
2013-12-23 11:20:00,45.42,45.44,45.42,45.44,77600.0,32.8101,32.8246,32.8101,32.8246,77600.0
2013-12-23 11:25:00,45.44,45.45,45.41,45.41,87600.0,32.8246,32.8318,32.8029,32.8029,87600.0
2013-12-23 11:30:00,45.42,45.47,45.4,45.43,178300.0,32.8101,32.8463,32.7957,32.8174,178300.0
2013-12-23 11:35:00,45.43,45.43,45.4,45.42,70500.0,32.8174,32.8174,32.7957,32.8101,70500.0
2013-12-23 11:40:00,45.42,45.44,45.41,45.44,102800.0,32.8101,32.8246,32.8029,32.8246,102800.0
2013-12-23 11:45:00,45.44,45.44,45.39,45.39,158000.0,32.8246,32.8246,32.7885,32.7885,158000.0
2013-12-23 11:50:00,45.39,45.4,45.38,45.39,81300.0,32.7885,32.7957,32.7813,32.7885,81300.0
2013-12-23 11:55:00,45.39,45.39,45.37,45.38,53100.0,32.7885,32.7885,32.774,32.7813,53100.0
2013-12-23 12:00:00,45.39,45.4,45.38,45.39,85400.0,32.7885,32.7957,32.7813,32.7885,85400.0
2013-12-23 12:05:00,45.39,45.41,45.38,45.41,71400.0,32.7885,32.8029,32.7813,32.8029,71400.0
2013-12-23 12:10:00,45.41,45.42,45.41,45.42,46200.0,32.8029,32.8101,32.8029,32.8101,46200.0
2013-12-23 12:15:00,45.42,45.46,45.41,45.46,61600.0,32.8101,32.839,32.8029,32.839,61600.0
2013-12-23 12:20:00,45.46,45.49,45.45,45.49,101100.0,32.839,32.8607,32.8318,32.8607,101100.0
2013-12-23 12:25:00,45.49,45.49,45.48,45.48,59600.0,32.8607,32.8607,32.8535,32.8535,59600.0
2013-12-23 12:30:00,45.49,45.49,45.48,45.48,69700.0,32.8607,32.8607,32.8535,32.8535,69700.0
2013-12-23 12:35:00,45.48,45.49,45.48,45.49,63200.0,32.8535,32.8607,32.8535,32.8607,63200.0
2013-12-23 12:40:00,45.48,45.49,45.48,45.48,58600.0,32.8535,32.8607,32.8535,32.8535,58600.0
2013-12-23 12:45:00,45.48,45.49,45.47,45.48,93800.0,32.8535,32.8607,32.8463,32.8535,93800.0
2013-12-23 12:50:00,45.48,45.53,45.47,45.49,440600.0,32.8535,32.8896,32.8463,32.8607,440600.0
2013-12-23 12:55:00,45.49,45.5,45.49,45.5,39200.0,32.8607,32.8679,32.8607,32.8679,39200.0
2013-12-23 13:00:00,45.49,45.52,45.49,45.5,142500.0,32.8607,32.8824,32.8607,32.8679,142500.0
2013-12-23 13:05:00,45.51,45.52,45.49,45.5,125200.0,32.8752,32.8824,32.8607,32.8679,125200.0
2013-12-23 13:10:00,45.51,45.51,45.45,45.46,135500.0,32.8752,32.8752,32.8318,32.839,135500.0
2013-12-23 13:15:00,45.46,45.47,45.46,45.46,66200.0,32.839,32.8463,32.839,32.839,66200.0
2013-12-23 13:20:00,45.47,45.47,45.46,45.47,65300.0,32.8463,32.8463,32.839,32.8463,65300.0
2013-12-23 13:25:00,45.47,45.48,45.43,45.44,156900.0,32.8463,32.8535,32.8174,32.8246,156900.0
2013-12-23 13:30:00,45.44,45.44,45.42,45.42,117500.0,32.8246,32.8246,32.8101,32.8101,117500.0
2013-12-23 13:35:00,45.43,45.43,45.41,45.43,109300.0,32.8174,32.8174,32.8029,32.8174,109300.0
2013-12-23 13:40:00,45.42,45.43,45.41,45.42,51700.0,32.8101,32.8174,32.8029,32.8101,51700.0
2013-12-23 13:45:00,45.43,45.43,45.36,45.39,127300.0,32.8174,32.8174,32.7668,32.7885,127300.0
2013-12-23 13:50:00,45.39,45.39,45.33,45.34,109800.0,32.7885,32.7885,32.7451,32.7524,109800.0
2013-12-23 13:55:00,45.34,45.36,45.31,45.36,126900.0,32.7524,32.7668,32.7307,32.7668,126900.0
2013-12-23 14:00:00,45.36,45.38,45.33,45.36,134000.0,32.7668,32.7813,32.7451,32.7668,134000.0
2013-12-23 14:05:00,45.35,45.38,45.33,45.34,90300.0,32.7596,32.7813,32.7451,32.7524,90300.0
2013-12-23 14:10:00,45.34,45.37,45.32,45.37,126500.0,32.7524,32.774,32.7379,32.774,126500.0
2013-12-23 14:15:00,45.36,45.4,45.36,45.38,106100.0,32.7668,32.7957,32.7668,32.7813,106100.0
2013-12-23 14:20:00,45.37,45.39,45.35,45.37,115700.0,32.774,32.7885,32.7596,32.774,115700.0
2013-12-23 14:25:00,45.37,45.41,45.36,45.4,134700.0,32.774,32.8029,32.7668,32.7957,134700.0
2013-12-23 14:30:00,45.41,45.41,45.39,45.4,81700.0,32.8029,32.8029,32.7885,32.7957,81700.0
2013-12-23 14:35:00,45.4,45.43,45.38,45.41,82800.0,32.7957,32.8174,32.7813,32.8029,82800.0
2013-12-23 14:40:00,45.4,45.42,45.38,45.38,90800.0,32.7957,32.8101,32.7813,32.7813,90800.0
2013-12-23 14:45:00,45.39,45.4,45.36,45.37,75000.0,32.7885,32.7957,32.7668,32.774,75000.0
2013-12-23 14:50:00,45.37,45.37,45.35,45.36,61700.0,32.774,32.774,32.7596,32.7668,61700.0
2013-12-23 14:55:00,45.36,45.39,45.33,45.36,158700.0,32.7668,32.7885,32.7451,32.7668,158700.0
2013-12-23 15:00:00,45.36,45.39,45.35,45.38,81700.0,32.7668,32.7885,32.7596,32.7813,81700.0
2013-12-23 15:05:00,45.38,45.39,45.37,45.38,53400.0,32.7813,32.7885,32.774,32.7813,53400.0
2013-12-23 15:10:00,45.37,45.38,45.35,45.36,73100.0,32.774,32.7813,32.7596,32.7668,73100.0
2013-12-23 15:15:00,45.36,45.36,45.31,45.34,144900.0,32.7668,32.7668,32.7307,32.7524,144900.0
2013-12-23 15:20:00,45.33,45.34,45.24,45.25,476400.0,32.7451,32.7524,32.6801,32.6873,476400.0
2013-12-23 15:25:00,45.24,45.29,45.24,45.28,174600.0,32.6801,32.7162,32.6801,32.709,174600.0
2013-12-23 15:30:00,45.27,45.29,45.21,45.22,309400.0,32.7018,32.7162,32.6584,32.6657,309400.0
2013-12-23 15:35:00,45.22,45.22,45.16,45.19,214000.0,32.6657,32.6657,32.6223,32.644,214000.0
2013-12-23 15:40:00,45.19,45.25,45.18,45.25,377900.0,32.644,32.6873,32.6368,32.6873,377900.0
2013-12-23 15:45:00,45.24,45.25,45.21,45.23,370300.0,32.6801,32.6873,32.6584,32.6729,370300.0
2013-12-23 15:50:00,45.23,45.23,45.15,45.19,535100.0,32.6729,32.6729,32.6151,32.644,535100.0
2013-12-23 15:55:00,45.19,45.23,45.18,45.21,734800.0,32.644,32.6729,32.6368,32.6584,734800.0
2013-12-24 09:30:00,45.27,45.35,45.18,45.31,272900.0,32.7018,32.7596,32.6368,32.7307,272900.0
2013-12-24 09:35:00,45.31,45.4,45.3,45.39,188600.0,32.7307,32.7957,32.7235,32.7885,188600.0
2013-12-24 09:40:00,45.4,45.4,45.35,45.35,150200.0,32.7957,32.7957,32.7596,32.7596,150200.0
2013-12-24 09:45:00,45.35,45.36,45.29,45.35,139800.0,32.7596,32.7668,32.7162,32.7596,139800.0
2013-12-24 09:50:00,45.35,45.37,45.34,45.35,94800.0,32.7596,32.774,32.7524,32.7596,94800.0
2013-12-24 09:55:00,45.35,45.38,45.34,45.38,79700.0,32.7596,32.7813,32.7524,32.7813,79700.0
2013-12-24 10:00:00,45.37,45.38,45.34,45.37,78000.0,32.774,32.7813,32.7524,32.774,78000.0
2013-12-24 10:05:00,45.36,45.38,45.34,45.38,81200.0,32.7668,32.7813,32.7524,32.7813,81200.0
2013-12-24 10:10:00,45.37,45.39,45.36,45.38,69400.0,32.774,32.7885,32.7668,32.7813,69400.0
2013-12-24 10:15:00,45.37,45.45,45.37,45.44,97700.0,32.774,32.8318,32.774,32.8246,97700.0
2013-12-24 10:20:00,45.45,45.46,45.41,45.41,77100.0,32.8318,32.839,32.8029,32.8029,77100.0
2013-12-24 10:25:00,45.42,45.43,45.39,45.39,89300.0,32.8101,32.8174,32.7885,32.7885,89300.0
2013-12-24 10:30:00,45.39,45.42,45.39,45.42,63800.0,32.7885,32.8101,32.7885,32.8101,63800.0
2013-12-24 10:35:00,45.42,45.42,45.38,45.39,96600.0,32.8101,32.8101,32.7813,32.7885,96600.0
2013-12-24 10:40:00,45.39,45.41,45.38,45.38,41200.0,32.7885,32.8029,32.7813,32.7813,41200.0
2013-12-24 10:45:00,45.39,45.39,45.35,45.36,62000.0,32.7885,32.7885,32.7596,32.7668,62000.0
2013-12-24 10:50:00,45.35,45.36,45.3,45.32,103100.0,32.7596,32.7668,32.7235,32.7379,103100.0
2013-12-24 10:55:00,45.31,45.36,45.31,45.35,47000.0,32.7307,32.7668,32.7307,32.7596,47000.0
2013-12-24 11:00:00,45.35,45.39,45.35,45.39,81400.0,32.7596,32.7885,32.7596,32.7885,81400.0
2013-12-24 11:05:00,45.38,45.41,45.37,45.38,70800.0,32.7813,32.8029,32.774,32.7813,70800.0
2013-12-24 11:10:00,45.38,45.39,45.37,45.39,46200.0,32.7813,32.7885,32.774,32.7885,46200.0
2013-12-24 11:15:00,45.39,45.4,45.37,45.39,57200.0,32.7885,32.7957,32.774,32.7885,57200.0
2013-12-24 11:20:00,45.38,45.41,45.38,45.4,60800.0,32.7813,32.8029,32.7813,32.7957,60800.0
2013-12-24 11:25:00,45.39,45.41,45.38,45.38,125900.0,32.7885,32.8029,32.7813,32.7813,125900.0
2013-12-24 11:30:00,45.38,45.4,45.36,45.39,65300.0,32.7813,32.7957,32.7668,32.7885,65300.0
2013-12-24 11:35:00,45.39,45.41,45.39,45.41,67900.0,32.7885,32.8029,32.7885,32.8029,67900.0
2013-12-24 11:40:00,45.4,45.42,45.4,45.4,49300.0,32.7957,32.8101,32.7957,32.7957,49300.0
2013-12-24 11:45:00,45.4,45.41,45.36,45.37,51100.0,32.7957,32.8029,32.7668,32.774,51100.0
2013-12-24 11:50:00,45.37,45.4,45.37,45.4,101700.0,32.774,32.7957,32.774,32.7957,101700.0
2013-12-24 11:55:00,45.4,45.45,45.39,45.44,66400.0,32.7957,32.8318,32.7885,32.8246,66400.0
2013-12-24 12:00:00,45.45,45.46,45.39,45.4,134700.0,32.8318,32.839,32.7885,32.7957,134700.0
2013-12-24 12:05:00,45.41,45.41,45.39,45.4,77200.0,32.8029,32.8029,32.7885,32.7957,77200.0
2013-12-24 12:10:00,45.4,45.42,45.38,45.42,99400.0,32.7957,32.8101,32.7813,32.8101,99400.0
2013-12-24 12:15:00,45.42,45.44,45.41,45.42,80300.0,32.8101,32.8246,32.8029,32.8101,80300.0
2013-12-24 12:20:00,45.41,45.41,45.35,45.37,182700.0,32.8029,32.8029,32.7596,32.774,182700.0
2013-12-24 12:25:00,45.36,45.4,45.36,45.4,69600.0,32.7668,32.7957,32.7668,32.7957,69600.0
2013-12-24 12:30:00,45.4,45.41,45.38,45.41,64600.0,32.7957,32.8029,32.7813,32.8029,64600.0
2013-12-24 12:35:00,45.4,45.41,45.38,45.39,82500.0,32.7957,32.8029,32.7813,32.7885,82500.0
2013-12-24 12:40:00,45.38,45.39,45.37,45.38,68500.0,32.7813,32.7885,32.774,32.7813,68500.0
2013-12-24 12:45:00,45.38,45.4,45.36,45.39,193400.0,32.7813,32.7957,32.7668,32.7885,193400.0
2013-12-24 12:50:00,45.4,45.4,45.35,45.36,166700.0,32.7957,32.7957,32.7596,32.7668,166700.0
2013-12-24 12:55:00,45.37,45.4,45.34,45.38,261300.0,32.774,32.7957,32.7524,32.7813,261300.0
2013-12-26 09:30:00,45.5,45.63,45.43,45.52,180600.0,32.8679,32.9618,32.8174,32.8824,180600.0
2013-12-26 09:35:00,45.52,45.57,45.51,45.56,105700.0,32.8824,32.9185,32.8752,32.9113,105700.0
2013-12-26 09:40:00,45.57,45.61,45.53,45.6,134900.0,32.9185,32.9474,32.8896,32.9402,134900.0
2013-12-26 09:45:00,45.59,45.61,45.55,45.59,95500.0,32.9329,32.9474,32.9041,32.9329,95500.0
2013-12-26 09:50:00,45.59,45.61,45.54,45.58,112000.0,32.9329,32.9474,32.8968,32.9257,112000.0
2013-12-26 09:55:00,45.58,45.59,45.55,45.56,68100.0,32.9257,32.9329,32.9041,32.9113,68100.0
2013-12-26 10:00:00,45.57,45.59,45.55,45.55,108300.0,32.9185,32.9329,32.9041,32.9041,108300.0
2013-12-26 10:05:00,45.55,45.55,45.46,45.47,70900.0,32.9041,32.9041,32.839,32.8463,70900.0
2013-12-26 10:10:00,45.46,45.48,45.44,45.46,90900.0,32.839,32.8535,32.8246,32.839,90900.0
2013-12-26 10:15:00,45.46,45.5,45.45,45.5,56800.0,32.839,32.8679,32.8318,32.8679,56800.0
2013-12-26 10:20:00,45.49,45.52,45.48,45.48,72600.0,32.8607,32.8824,32.8535,32.8535,72600.0
2013-12-26 10:25:00,45.49,45.49,45.45,45.48,117200.0,32.8607,32.8607,32.8318,32.8535,117200.0
2013-12-26 10:30:00,45.48,45.48,45.45,45.47,91700.0,32.8535,32.8535,32.8318,32.8463,91700.0
2013-12-26 10:35:00,45.47,45.5,45.47,45.49,82300.0,32.8463,32.8679,32.8463,32.8607,82300.0
2013-12-26 10:40:00,45.49,45.52,45.49,45.51,82900.0,32.8607,32.8824,32.8607,32.8752,82900.0
2013-12-26 10:45:00,45.51,45.52,45.49,45.49,54500.0,32.8752,32.8824,32.8607,32.8607,54500.0
2013-12-26 10:50:00,45.49,45.53,45.49,45.53,59500.0,32.8607,32.8896,32.8607,32.8896,59500.0
2013-12-26 10:55:00,45.53,45.55,45.53,45.54,52800.0,32.8896,32.9041,32.8896,32.8968,52800.0
2013-12-26 11:00:00,45.55,45.57,45.54,45.57,55400.0,32.9041,32.9185,32.8968,32.9185,55400.0
2013-12-26 11:05:00,45.57,45.57,45.55,45.55,46800.0,32.9185,32.9185,32.9041,32.9041,46800.0
2013-12-26 11:10:00,45.55,45.58,45.55,45.58,80200.0,32.9041,32.9257,32.9041,32.9257,80200.0
2013-12-26 11:15:00,45.58,45.6,45.57,45.58,89900.0,32.9257,32.9402,32.9185,32.9257,89900.0
2013-12-26 11:20:00,45.59,45.6,45.57,45.59,79600.0,32.9329,32.9402,32.9185,32.9329,79600.0
2013-12-26 11:25:00,45.58,45.59,45.55,45.55,32900.0,32.9257,32.9329,32.9041,32.9041,32900.0
2013-12-26 11:30:00,45.55,45.57,45.53,45.57,49700.0,32.9041,32.9185,32.8896,32.9185,49700.0
2013-12-26 11:35:00,45.57,45.57,45.55,45.56,27900.0,32.9185,32.9185,32.9041,32.9113,27900.0
2013-12-26 11:40:00,45.56,45.58,45.55,45.58,48600.0,32.9113,32.9257,32.9041,32.9257,48600.0
2013-12-26 11:45:00,45.58,45.6,45.57,45.59,29200.0,32.9257,32.9402,32.9185,32.9329,29200.0
2013-12-26 11:50:00,45.6,45.61,45.58,45.6,70700.0,32.9402,32.9474,32.9257,32.9402,70700.0
2013-12-26 11:55:00,45.61,45.62,45.6,45.61,90000.0,32.9474,32.9546,32.9402,32.9474,90000.0
2013-12-26 12:00:00,45.6,45.63,45.59,45.61,79300.0,32.9402,32.9618,32.9329,32.9474,79300.0
2013-12-26 12:05:00,45.61,45.63,45.6,45.61,126800.0,32.9474,32.9618,32.9402,32.9474,126800.0
2013-12-26 12:10:00,45.61,45.63,45.6,45.63,75700.0,32.9474,32.9618,32.9402,32.9618,75700.0
2013-12-26 12:15:00,45.62,45.63,45.59,45.59,75300.0,32.9546,32.9618,32.9329,32.9329,75300.0
2013-12-26 12:20:00,45.59,45.6,45.57,45.58,77800.0,32.9329,32.9402,32.9185,32.9257,77800.0
2013-12-26 12:25:00,45.57,45.62,45.57,45.62,52400.0,32.9185,32.9546,32.9185,32.9546,52400.0
2013-12-26 12:30:00,45.61,45.63,45.58,45.6,58700.0,32.9474,32.9618,32.9257,32.9402,58700.0
2013-12-26 12:35:00,45.6,45.64,45.58,45.6,67800.0,32.9402,32.9691,32.9257,32.9402,67800.0
2013-12-26 12:40:00,45.59,45.64,45.59,45.59,108500.0,32.9329,32.9691,32.9329,32.9329,108500.0
2013-12-26 12:45:00,45.59,45.6,45.58,45.59,43500.0,32.9329,32.9402,32.9257,32.9329,43500.0
2013-12-26 12:50:00,45.58,45.59,45.55,45.55,38000.0,32.9257,32.9329,32.9041,32.9041,38000.0
2013-12-26 12:55:00,45.55,45.57,45.54,45.56,60700.0,32.9041,32.9185,32.8968,32.9113,60700.0
2013-12-26 13:00:00,45.57,45.59,45.55,45.58,94600.0,32.9185,32.9329,32.9041,32.9257,94600.0
2013-12-26 13:05:00,45.58,45.59,45.56,45.57,47100.0,32.9257,32.9329,32.9113,32.9185,47100.0
2013-12-26 13:10:00,45.57,45.58,45.55,45.55,57700.0,32.9185,32.9257,32.9041,32.9041,57700.0
2013-12-26 13:15:00,45.56,45.58,45.55,45.58,33300.0,32.9113,32.9257,32.9041,32.9257,33300.0
2013-12-26 13:20:00,45.58,45.58,45.55,45.56,33200.0,32.9257,32.9257,32.9041,32.9113,33200.0
2013-12-26 13:25:00,45.55,45.57,45.55,45.57,26200.0,32.9041,32.9185,32.9041,32.9185,26200.0
2013-12-26 13:30:00,45.57,45.59,45.56,45.59,79800.0,32.9185,32.9329,32.9113,32.9329,79800.0
2013-12-26 13:35:00,45.59,45.6,45.55,45.56,42500.0,32.9329,32.9402,32.9041,32.9113,42500.0
2013-12-26 13:40:00,45.57,45.57,45.55,45.55,54300.0,32.9185,32.9185,32.9041,32.9041,54300.0
2013-12-26 13:45:00,45.55,45.59,45.55,45.59,48500.0,32.9041,32.9329,32.9041,32.9329,48500.0
2013-12-26 13:50:00,45.59,45.61,45.59,45.6,101200.0,32.9329,32.9474,32.9329,32.9402,101200.0
2013-12-26 13:55:00,45.6,45.61,45.59,45.61,73000.0,32.9402,32.9474,32.9329,32.9474,73000.0
2013-12-26 14:00:00,45.61,45.62,45.6,45.61,77600.0,32.9474,32.9546,32.9402,32.9474,77600.0
2013-12-26 14:05:00,45.61,45.62,45.59,45.61,48000.0,32.9474,32.9546,32.9329,32.9474,48000.0
2013-12-26 14:10:00,45.6,45.61,45.57,45.58,45400.0,32.9402,32.9474,32.9185,32.9257,45400.0
2013-12-26 14:15:00,45.58,45.58,45.55,45.56,27500.0,32.9257,32.9257,32.9041,32.9113,27500.0
2013-12-26 14:20:00,45.56,45.57,45.55,45.56,77200.0,32.9113,32.9185,32.9041,32.9113,77200.0
2013-12-26 14:25:00,45.56,45.57,45.53,45.54,138300.0,32.9113,32.9185,32.8896,32.8968,138300.0
2013-12-26 14:30:00,45.55,45.55,45.51,45.53,125600.0,32.9041,32.9041,32.8752,32.8896,125600.0
2013-12-26 14:35:00,45.53,45.55,45.52,45.54,64600.0,32.8896,32.9041,32.8824,32.8968,64600.0
2013-12-26 14:40:00,45.54,45.54,45.5,45.51,36400.0,32.8968,32.8968,32.8679,32.8752,36400.0
2013-12-26 14:45:00,45.51,45.53,45.51,45.52,61400.0,32.8752,32.8896,32.8752,32.8824,61400.0
2013-12-26 14:50:00,45.53,45.55,45.52,45.54,86600.0,32.8896,32.9041,32.8824,32.8968,86600.0
2013-12-26 14:55:00,45.54,45.57,45.53,45.54,51300.0,32.8968,32.9185,32.8896,32.8968,51300.0
2013-12-26 15:00:00,45.54,45.56,45.53,45.54,54600.0,32.8968,32.9113,32.8896,32.8968,54600.0
2013-12-26 15:05:00,45.54,45.58,45.53,45.56,89300.0,32.8968,32.9257,32.8896,32.9113,89300.0
2013-12-26 15:10:00,45.56,45.58,45.55,45.56,100000.0,32.9113,32.9257,32.9041,32.9113,100000.0
2013-12-26 15:15:00,45.57,45.58,45.55,45.58,89800.0,32.9185,32.9257,32.9041,32.9257,89800.0
2013-12-26 15:20:00,45.58,45.59,45.55,45.55,60500.0,32.9257,32.9329,32.9041,32.9041,60500.0
2013-12-26 15:25:00,45.55,45.58,45.54,45.57,95200.0,32.9041,32.9257,32.8968,32.9185,95200.0
2013-12-26 15:30:00,45.58,45.59,45.56,45.58,108100.0,32.9257,32.9329,32.9113,32.9257,108100.0
2013-12-26 15:35:00,45.59,45.59,45.55,45.57,128800.0,32.9329,32.9329,32.9041,32.9185,128800.0
2013-12-26 15:40:00,45.56,45.57,45.54,45.55,104500.0,32.9113,32.9185,32.8968,32.9041,104500.0
2013-12-26 15:45:00,45.55,45.59,45.54,45.54,218300.0,32.9041,32.9329,32.8968,32.8968,218300.0
2013-12-26 15:50:00,45.55,45.59,45.54,45.58,242700.0,32.9041,32.9329,32.8968,32.9257,242700.0
2013-12-26 15:55:00,45.58,45.6,45.52,45.54,592600.0,32.9257,32.9402,32.8824,32.8968,592600.0
2013-12-27 09:30:00,45.59,45.63,45.52,45.55,304300.0,32.9329,32.9618,32.8824,32.9041,304300.0
2013-12-27 09:35:00,45.54,45.56,45.48,45.51,187700.0,32.8968,32.9113,32.8535,32.8752,187700.0
2013-12-27 09:40:00,45.5,45.56,45.46,45.55,124000.0,32.8679,32.9113,32.839,32.9041,124000.0
2013-12-27 09:45:00,45.56,45.62,45.5,45.6,328400.0,32.9113,32.9546,32.8679,32.9402,328400.0
2013-12-27 09:50:00,45.59,45.61,45.53,45.54,90500.0,32.9329,32.9474,32.8896,32.8968,90500.0
2013-12-27 09:55:00,45.53,45.54,45.49,45.5,59600.0,32.8896,32.8968,32.8607,32.8679,59600.0
2013-12-27 10:00:00,45.5,45.55,45.49,45.54,58400.0,32.8679,32.9041,32.8607,32.8968,58400.0
2013-12-27 10:05:00,45.54,45.56,45.53,45.55,40100.0,32.8968,32.9113,32.8896,32.9041,40100.0
2013-12-27 10:10:00,45.56,45.56,45.52,45.54,86300.0,32.9113,32.9113,32.8824,32.8968,86300.0
2013-12-27 10:15:00,45.54,45.55,45.45,45.46,128100.0,32.8968,32.9041,32.8318,32.839,128100.0
2013-12-27 10:20:00,45.45,45.46,45.4,45.42,98100.0,32.8318,32.839,32.7957,32.8101,98100.0
2013-12-27 10:25:00,45.42,45.5,45.41,45.49,89400.0,32.8101,32.8679,32.8029,32.8607,89400.0
2013-12-27 10:30:00,45.48,45.49,45.45,45.46,64900.0,32.8535,32.8607,32.8318,32.839,64900.0
2013-12-27 10:35:00,45.46,45.5,45.45,45.5,61100.0,32.839,32.8679,32.8318,32.8679,61100.0
2013-12-27 10:40:00,45.49,45.51,45.49,45.51,62300.0,32.8607,32.8752,32.8607,32.8752,62300.0
2013-12-27 10:45:00,45.5,45.51,45.47,45.48,61800.0,32.8679,32.8752,32.8463,32.8535,61800.0
2013-12-27 10:50:00,45.48,45.51,45.47,45.51,49100.0,32.8535,32.8752,32.8463,32.8752,49100.0
2013-12-27 10:55:00,45.51,45.51,45.46,45.47,54600.0,32.8752,32.8752,32.839,32.8463,54600.0
2013-12-27 11:00:00,45.47,45.49,45.46,45.46,76600.0,32.8463,32.8607,32.839,32.839,76600.0
2013-12-27 11:05:00,45.46,45.48,45.44,45.44,61500.0,32.839,32.8535,32.8246,32.8246,61500.0
2013-12-27 11:10:00,45.44,45.46,45.42,45.44,90400.0,32.8246,32.839,32.8101,32.8246,90400.0
2013-12-27 11:15:00,45.44,45.48,45.42,45.43,253100.0,32.8246,32.8535,32.8101,32.8174,253100.0
2013-12-27 11:20:00,45.42,45.44,45.4,45.41,85200.0,32.8101,32.8246,32.7957,32.8029,85200.0
2013-12-27 11:25:00,45.4,45.41,45.39,45.39,69300.0,32.7957,32.8029,32.7885,32.7885,69300.0
2013-12-27 11:30:00,45.4,45.46,45.4,45.45,62900.0,32.7957,32.839,32.7957,32.8318,62900.0
2013-12-27 11:35:00,45.45,45.46,45.44,45.45,33800.0,32.8318,32.839,32.8246,32.8318,33800.0
2013-12-27 11:40:00,45.45,45.45,45.43,45.44,32300.0,32.8318,32.8318,32.8174,32.8246,32300.0
2013-12-27 11:45:00,45.43,45.44,45.42,45.43,54500.0,32.8174,32.8246,32.8101,32.8174,54500.0
2013-12-27 11:50:00,45.43,45.47,45.43,45.47,39600.0,32.8174,32.8463,32.8174,32.8463,39600.0
2013-12-27 11:55:00,45.47,45.5,45.46,45.48,55600.0,32.8463,32.8679,32.839,32.8535,55600.0
2013-12-27 12:00:00,45.49,45.49,45.46,45.48,64400.0,32.8607,32.8607,32.839,32.8535,64400.0
2013-12-27 12:05:00,45.49,45.51,45.49,45.51,50000.0,32.8607,32.8752,32.8607,32.8752,50000.0
2013-12-27 12:10:00,45.51,45.53,45.5,45.52,43200.0,32.8752,32.8896,32.8679,32.8824,43200.0
2013-12-27 12:15:00,45.52,45.55,45.51,45.55,104400.0,32.8824,32.9041,32.8752,32.9041,104400.0
2013-12-27 12:20:00,45.54,45.58,45.54,45.57,96300.0,32.8968,32.9257,32.8968,32.9185,96300.0
2013-12-27 12:25:00,45.57,45.57,45.54,45.55,73200.0,32.9185,32.9185,32.8968,32.9041,73200.0
2013-12-27 12:30:00,45.55,45.55,45.53,45.53,31800.0,32.9041,32.9041,32.8896,32.8896,31800.0
2013-12-27 12:35:00,45.53,45.55,45.51,45.52,128300.0,32.8896,32.9041,32.8752,32.8824,128300.0
2013-12-27 12:40:00,45.51,45.52,45.51,45.52,22400.0,32.8752,32.8824,32.8752,32.8824,22400.0
2013-12-27 12:45:00,45.51,45.52,45.49,45.5,61600.0,32.8752,32.8824,32.8607,32.8679,61600.0
2013-12-27 12:50:00,45.5,45.51,45.5,45.5,25600.0,32.8679,32.8752,32.8679,32.8679,25600.0
2013-12-27 12:55:00,45.5,45.51,45.5,45.51,23300.0,32.8679,32.8752,32.8679,32.8752,23300.0
2013-12-27 13:00:00,45.5,45.51,45.47,45.5,58600.0,32.8679,32.8752,32.8463,32.8679,58600.0
2013-12-27 13:05:00,45.5,45.5,45.48,45.49,18700.0,32.8679,32.8679,32.8535,32.8607,18700.0
2013-12-27 13:10:00,45.48,45.49,45.46,45.47,32700.0,32.8535,32.8607,32.839,32.8463,32700.0
2013-12-27 13:15:00,45.46,45.47,45.44,45.44,41900.0,32.839,32.8463,32.8246,32.8246,41900.0
2013-12-27 13:20:00,45.45,45.46,45.44,45.46,31900.0,32.8318,32.839,32.8246,32.839,31900.0
2013-12-27 13:25:00,45.46,45.46,45.45,45.46,20900.0,32.839,32.839,32.8318,32.839,20900.0
2013-12-27 13:30:00,45.46,45.46,45.43,45.43,49300.0,32.839,32.839,32.8174,32.8174,49300.0
2013-12-27 13:35:00,45.44,45.47,45.43,45.47,56900.0,32.8246,32.8463,32.8174,32.8463,56900.0
2013-12-27 13:40:00,45.47,45.47,45.45,45.45,46100.0,32.8463,32.8463,32.8318,32.8318,46100.0
2013-12-27 13:45:00,45.45,45.45,45.43,45.44,42700.0,32.8318,32.8318,32.8174,32.8246,42700.0
2013-12-27 13:50:00,45.43,45.45,45.43,45.44,31200.0,32.8174,32.8318,32.8174,32.8246,31200.0
2013-12-27 13:55:00,45.44,45.45,45.42,45.42,36400.0,32.8246,32.8318,32.8101,32.8101,36400.0
2013-12-27 14:00:00,45.43,45.44,45.41,45.41,56000.0,32.8174,32.8246,32.8029,32.8029,56000.0
2013-12-27 14:05:00,45.41,45.45,45.41,45.44,48000.0,32.8029,32.8318,32.8029,32.8246,48000.0
2013-12-27 14:10:00,45.45,45.5,45.44,45.48,84700.0,32.8318,32.8679,32.8246,32.8535,84700.0
2013-12-27 14:15:00,45.49,45.5,45.46,45.49,53900.0,32.8607,32.8679,32.839,32.8607,53900.0
2013-12-27 14:20:00,45.5,45.52,45.48,45.48,57500.0,32.8679,32.8824,32.8535,32.8535,57500.0
2013-12-27 14:25:00,45.48,45.51,45.48,45.5,54600.0,32.8535,32.8752,32.8535,32.8679,54600.0
2013-12-27 14:30:00,45.5,45.51,45.48,45.5,60900.0,32.8679,32.8752,32.8535,32.8679,60900.0
2013-12-27 14:35:00,45.49,45.51,45.49,45.5,66500.0,32.8607,32.8752,32.8607,32.8679,66500.0
2013-12-27 14:40:00,45.51,45.51,45.48,45.48,39800.0,32.8752,32.8752,32.8535,32.8535,39800.0
2013-12-27 14:45:00,45.48,45.5,45.48,45.5,34000.0,32.8535,32.8679,32.8535,32.8679,34000.0
2013-12-27 14:50:00,45.49,45.5,45.48,45.49,49200.0,32.8607,32.8679,32.8535,32.8607,49200.0
2013-12-27 14:55:00,45.49,45.5,45.47,45.48,53800.0,32.8607,32.8679,32.8463,32.8535,53800.0
2013-12-27 15:00:00,45.47,45.48,45.46,45.47,52400.0,32.8463,32.8535,32.839,32.8463,52400.0
2013-12-27 15:05:00,45.47,45.5,45.47,45.48,62500.0,32.8463,32.8679,32.8463,32.8535,62500.0
2013-12-27 15:10:00,45.48,45.5,45.48,45.5,64000.0,32.8535,32.8679,32.8535,32.8679,64000.0
2013-12-27 15:15:00,45.5,45.5,45.47,45.47,59900.0,32.8679,32.8679,32.8463,32.8463,59900.0
2013-12-27 15:20:00,45.47,45.55,45.47,45.53,273500.0,32.8463,32.9041,32.8463,32.8896,273500.0
2013-12-27 15:25:00,45.52,45.54,45.52,45.53,63300.0,32.8824,32.8968,32.8824,32.8896,63300.0
2013-12-27 15:30:00,45.53,45.54,45.5,45.54,136600.0,32.8896,32.8968,32.8679,32.8968,136600.0
2013-12-27 15:35:00,45.53,45.54,45.5,45.51,62100.0,32.8896,32.8968,32.8679,32.8752,62100.0
2013-12-27 15:40:00,45.51,45.51,45.48,45.5,147300.0,32.8752,32.8752,32.8535,32.8679,147300.0
2013-12-27 15:45:00,45.5,45.51,45.48,45.49,157800.0,32.8679,32.8752,32.8535,32.8607,157800.0
2013-12-27 15:50:00,45.49,45.52,45.48,45.51,246900.0,32.8607,32.8824,32.8535,32.8752,246900.0
2013-12-27 15:55:00,45.51,45.54,45.5,45.51,392800.0,32.8752,32.8968,32.8679,32.8752,392800.0
2013-12-30 09:30:00,45.57,45.64,45.5,45.55,277200.0,32.9185,32.9691,32.8679,32.9041,277200.0
2013-12-30 09:35:00,45.55,45.59,45.54,45.56,146000.0,32.9041,32.9329,32.8968,32.9113,146000.0
2013-12-30 09:40:00,45.55,45.58,45.52,45.54,129900.0,32.9041,32.9257,32.8824,32.8968,129900.0
2013-12-30 09:45:00,45.53,45.56,45.51,45.54,125800.0,32.8896,32.9113,32.8752,32.8968,125800.0
2013-12-30 09:50:00,45.54,45.54,45.47,45.49,131600.0,32.8968,32.8968,32.8463,32.8607,131600.0
2013-12-30 09:55:00,45.48,45.49,45.39,45.44,90400.0,32.8535,32.8607,32.7885,32.8246,90400.0
2013-12-30 10:00:00,45.44,45.51,45.43,45.44,127600.0,32.8246,32.8752,32.8174,32.8246,127600.0
2013-12-30 10:05:00,45.43,45.45,45.39,45.39,129000.0,32.8174,32.8318,32.7885,32.7885,129000.0
2013-12-30 10:10:00,45.39,45.41,45.38,45.4,157400.0,32.7885,32.8029,32.7813,32.7957,157400.0
2013-12-30 10:15:00,45.4,45.47,45.4,45.45,110000.0,32.7957,32.8463,32.7957,32.8318,110000.0
2013-12-30 10:20:00,45.46,45.54,45.45,45.53,144800.0,32.839,32.8968,32.8318,32.8896,144800.0
2013-12-30 10:25:00,45.54,45.54,45.5,45.51,63300.0,32.8968,32.8968,32.8679,32.8752,63300.0
2013-12-30 10:30:00,45.51,45.57,45.51,45.54,120600.0,32.8752,32.9185,32.8752,32.8968,120600.0
2013-12-30 10:35:00,45.55,45.55,45.51,45.53,114900.0,32.9041,32.9041,32.8752,32.8896,114900.0
2013-12-30 10:40:00,45.52,45.53,45.51,45.52,58500.0,32.8824,32.8896,32.8752,32.8824,58500.0
2013-12-30 10:45:00,45.53,45.53,45.51,45.52,61600.0,32.8896,32.8896,32.8752,32.8824,61600.0
2013-12-30 10:50:00,45.53,45.53,45.5,45.5,83700.0,32.8896,32.8896,32.8679,32.8679,83700.0
2013-12-30 10:55:00,45.5,45.53,45.5,45.52,68000.0,32.8679,32.8896,32.8679,32.8824,68000.0
2013-12-30 11:00:00,45.52,45.54,45.51,45.53,135600.0,32.8824,32.8968,32.8752,32.8896,135600.0
2013-12-30 11:05:00,45.52,45.53,45.51,45.53,106800.0,32.8824,32.8896,32.8752,32.8896,106800.0
2013-12-30 11:10:00,45.53,45.54,45.52,45.54,131800.0,32.8896,32.8968,32.8824,32.8968,131800.0
2013-12-30 11:15:00,45.53,45.55,45.53,45.55,56600.0,32.8896,32.9041,32.8896,32.9041,56600.0
2013-12-30 11:20:00,45.55,45.56,45.54,45.54,75400.0,32.9041,32.9113,32.8968,32.8968,75400.0
2013-12-30 11:25:00,45.55,45.57,45.53,45.54,129800.0,32.9041,32.9185,32.8896,32.8968,129800.0
2013-12-30 11:30:00,45.54,45.55,45.52,45.55,120400.0,32.8968,32.9041,32.8824,32.9041,120400.0
2013-12-30 11:35:00,45.55,45.56,45.53,45.53,62100.0,32.9041,32.9113,32.8896,32.8896,62100.0
2013-12-30 11:40:00,45.54,45.55,45.53,45.53,58500.0,32.8968,32.9041,32.8896,32.8896,58500.0
2013-12-30 11:45:00,45.52,45.53,45.5,45.5,55600.0,32.8824,32.8896,32.8679,32.8679,55600.0
2013-12-30 11:50:00,45.51,45.51,45.48,45.48,27400.0,32.8752,32.8752,32.8535,32.8535,27400.0
2013-12-30 11:55:00,45.48,45.51,45.48,45.49,49800.0,32.8535,32.8752,32.8535,32.8607,49800.0
2013-12-30 12:00:00,45.48,45.49,45.46,45.46,34800.0,32.8535,32.8607,32.839,32.839,34800.0
2013-12-30 12:05:00,45.46,45.48,45.46,45.46,50500.0,32.839,32.8535,32.839,32.839,50500.0
2013-12-30 12:10:00,45.46,45.47,45.43,45.46,90900.0,32.839,32.8463,32.8174,32.839,90900.0
2013-12-30 12:15:00,45.45,45.46,45.45,45.46,25400.0,32.8318,32.839,32.8318,32.839,25400.0
2013-12-30 12:20:00,45.46,45.47,45.45,45.47,69800.0,32.839,32.8463,32.8318,32.8463,69800.0
2013-12-30 12:25:00,45.47,45.5,45.46,45.5,79000.0,32.8463,32.8679,32.839,32.8679,79000.0
2013-12-30 12:30:00,45.5,45.5,45.48,45.48,31100.0,32.8679,32.8679,32.8535,32.8535,31100.0
2013-12-30 12:35:00,45.48,45.49,45.46,45.48,47400.0,32.8535,32.8607,32.839,32.8535,47400.0
2013-12-30 12:40:00,45.48,45.5,45.47,45.48,37700.0,32.8535,32.8679,32.8463,32.8535,37700.0
2013-12-30 12:45:00,45.48,45.49,45.47,45.47,27800.0,32.8535,32.8607,32.8463,32.8463,27800.0
2013-12-30 12:50:00,45.47,45.48,45.47,45.48,117200.0,32.8463,32.8535,32.8463,32.8535,117200.0
2013-12-30 12:55:00,45.47,45.49,45.47,45.48,191400.0,32.8463,32.8607,32.8463,32.8535,191400.0
2013-12-30 13:00:00,45.47,45.48,45.47,45.48,25100.0,32.8463,32.8535,32.8463,32.8535,25100.0
2013-12-30 13:05:00,45.47,45.48,45.45,45.46,38000.0,32.8463,32.8535,32.8318,32.839,38000.0
2013-12-30 13:10:00,45.46,45.47,45.45,45.46,67500.0,32.839,32.8463,32.8318,32.839,67500.0
2013-12-30 13:15:00,45.45,45.46,45.43,45.44,69700.0,32.8318,32.839,32.8174,32.8246,69700.0
2013-12-30 13:20:00,45.43,45.44,45.42,45.42,42900.0,32.8174,32.8246,32.8101,32.8101,42900.0
2013-12-30 13:25:00,45.43,45.43,45.4,45.41,66400.0,32.8174,32.8174,32.7957,32.8029,66400.0
2013-12-30 13:30:00,45.41,45.43,45.41,45.43,63900.0,32.8029,32.8174,32.8029,32.8174,63900.0
2013-12-30 13:35:00,45.42,45.43,45.41,45.41,87300.0,32.8101,32.8174,32.8029,32.8029,87300.0
2013-12-30 13:40:00,45.41,45.42,45.38,45.39,69600.0,32.8029,32.8101,32.7813,32.7885,69600.0
2013-12-30 13:45:00,45.38,45.4,45.38,45.39,55400.0,32.7813,32.7957,32.7813,32.7885,55400.0
2013-12-30 13:50:00,45.4,45.4,45.39,45.39,31900.0,32.7957,32.7957,32.7885,32.7885,31900.0
2013-12-30 13:55:00,45.4,45.41,45.39,45.41,57200.0,32.7957,32.8029,32.7885,32.8029,57200.0
2013-12-30 14:00:00,45.41,45.43,45.4,45.43,104000.0,32.8029,32.8174,32.7957,32.8174,104000.0
2013-12-30 14:05:00,45.43,45.44,45.42,45.43,110200.0,32.8174,32.8246,32.8101,32.8174,110200.0
2013-12-30 14:10:00,45.43,45.43,45.42,45.43,56600.0,32.8174,32.8174,32.8101,32.8174,56600.0
2013-12-30 14:15:00,45.42,45.43,45.4,45.4,73000.0,32.8101,32.8174,32.7957,32.7957,73000.0
2013-12-30 14:20:00,45.4,45.41,45.33,45.35,284300.0,32.7957,32.8029,32.7451,32.7596,284300.0
2013-12-30 14:25:00,45.34,45.36,45.34,45.35,94400.0,32.7524,32.7668,32.7524,32.7596,94400.0
2013-12-30 14:30:00,45.36,45.36,45.35,45.36,68200.0,32.7668,32.7668,32.7596,32.7668,68200.0
2013-12-30 14:35:00,45.36,45.36,45.35,45.35,62900.0,32.7668,32.7668,32.7596,32.7596,62900.0
2013-12-30 14:40:00,45.36,45.36,45.35,45.36,84600.0,32.7668,32.7668,32.7596,32.7668,84600.0
2013-12-30 14:45:00,45.36,45.38,45.35,45.38,101400.0,32.7668,32.7813,32.7596,32.7813,101400.0
2013-12-30 14:50:00,45.37,45.4,45.37,45.39,89000.0,32.774,32.7957,32.774,32.7885,89000.0
2013-12-30 14:55:00,45.4,45.42,45.38,45.39,131100.0,32.7957,32.8101,32.7813,32.7885,131100.0
2013-12-30 15:00:00,45.39,45.39,45.38,45.39,54200.0,32.7885,32.7885,32.7813,32.7885,54200.0
2013-12-30 15:05:00,45.38,45.39,45.36,45.37,96700.0,32.7813,32.7885,32.7668,32.774,96700.0
2013-12-30 15:10:00,45.38,45.4,45.37,45.39,73600.0,32.7813,32.7957,32.774,32.7885,73600.0
2013-12-30 15:15:00,45.39,45.4,45.38,45.38,83900.0,32.7885,32.7957,32.7813,32.7813,83900.0
2013-12-30 15:20:00,45.38,45.4,45.37,45.4,147800.0,32.7813,32.7957,32.774,32.7957,147800.0
2013-12-30 15:25:00,45.4,45.4,45.38,45.39,151000.0,32.7957,32.7957,32.7813,32.7885,151000.0
2013-12-30 15:30:00,45.39,45.39,45.36,45.36,145100.0,32.7885,32.7885,32.7668,32.7668,145100.0
2013-12-30 15:35:00,45.36,45.39,45.36,45.38,139300.0,32.7668,32.7885,32.7668,32.7813,139300.0
2013-12-30 15:40:00,45.37,45.39,45.37,45.37,203300.0,32.774,32.7885,32.774,32.774,203300.0
2013-12-30 15:45:00,45.38,45.38,45.37,45.38,270600.0,32.7813,32.7813,32.774,32.7813,270600.0
2013-12-30 15:50:00,45.38,45.41,45.37,45.41,297500.0,32.7813,32.8029,32.774,32.8029,297500.0
2013-12-30 15:55:00,45.42,45.47,45.41,45.47,1232900.0,32.8101,32.8463,32.8029,32.8463,1232900.0
2013-12-31 09:30:00,45.52,45.56,45.3,45.4,350900.0,32.8824,32.9113,32.7235,32.7957,350900.0
2013-12-31 09:35:00,45.4,45.44,45.34,45.35,154600.0,32.7957,32.8246,32.7524,32.7596,154600.0
2013-12-31 09:40:00,45.35,45.35,45.22,45.22,200200.0,32.7596,32.7596,32.6657,32.6657,200200.0
2013-12-31 09:45:00,45.23,45.23,45.17,45.18,208000.0,32.6729,32.6729,32.6296,32.6368,208000.0
2013-12-31 09:50:00,45.18,45.27,45.18,45.27,112300.0,32.6368,32.7018,32.6368,32.7018,112300.0
2013-12-31 09:55:00,45.27,45.38,45.26,45.36,120500.0,32.7018,32.7813,32.6946,32.7668,120500.0
2013-12-31 10:00:00,45.36,45.39,45.35,45.37,292600.0,32.7668,32.7885,32.7596,32.774,292600.0
2013-12-31 10:05:00,45.37,45.38,45.29,45.34,368300.0,32.774,32.7813,32.7162,32.7524,368300.0
2013-12-31 10:10:00,45.34,45.36,45.33,45.36,61600.0,32.7524,32.7668,32.7451,32.7668,61600.0
2013-12-31 10:15:00,45.35,45.37,45.34,45.36,90700.0,32.7596,32.774,32.7524,32.7668,90700.0
2013-12-31 10:20:00,45.36,45.38,45.33,45.34,247000.0,32.7668,32.7813,32.7451,32.7524,247000.0
2013-12-31 10:25:00,45.34,45.35,45.33,45.35,143500.0,32.7524,32.7596,32.7451,32.7596,143500.0
2013-12-31 10:30:00,45.35,45.41,45.35,45.39,123200.0,32.7596,32.8029,32.7596,32.7885,123200.0
2013-12-31 10:35:00,45.39,45.39,45.37,45.37,75500.0,32.7885,32.7885,32.774,32.774,75500.0
2013-12-31 10:40:00,45.38,45.39,45.36,45.38,115300.0,32.7813,32.7885,32.7668,32.7813,115300.0
2013-12-31 10:45:00,45.37,45.38,45.33,45.34,97000.0,32.774,32.7813,32.7451,32.7524,97000.0
2013-12-31 10:50:00,45.35,45.4,45.35,45.4,240000.0,32.7596,32.7957,32.7596,32.7957,240000.0
2013-12-31 10:55:00,45.4,45.4,45.37,45.38,157100.0,32.7957,32.7957,32.774,32.7813,157100.0
2013-12-31 11:00:00,45.38,45.4,45.37,45.38,161800.0,32.7813,32.7957,32.774,32.7813,161800.0
2013-12-31 11:05:00,45.37,45.38,45.36,45.37,135500.0,32.774,32.7813,32.7668,32.774,135500.0
2013-12-31 11:10:00,45.36,45.38,45.36,45.37,396500.0,32.7668,32.7813,32.7668,32.774,396500.0
2013-12-31 11:15:00,45.37,45.37,45.34,45.34,89800.0,32.774,32.774,32.7524,32.7524,89800.0
2013-12-31 11:20:00,45.34,45.35,45.27,45.28,246700.0,32.7524,32.7596,32.7018,32.709,246700.0
2013-12-31 11:25:00,45.29,45.34,45.28,45.33,120700.0,32.7162,32.7524,32.709,32.7451,120700.0
2013-12-31 11:30:00,45.33,45.34,45.33,45.34,46600.0,32.7451,32.7524,32.7451,32.7524,46600.0
2013-12-31 11:35:00,45.33,45.34,45.33,45.34,39100.0,32.7451,32.7524,32.7451,32.7524,39100.0
2013-12-31 11:40:00,45.34,45.34,45.29,45.29,119400.0,32.7524,32.7524,32.7162,32.7162,119400.0
2013-12-31 11:45:00,45.29,45.31,45.28,45.31,109200.0,32.7162,32.7307,32.709,32.7307,109200.0
2013-12-31 11:50:00,45.3,45.31,45.3,45.3,82500.0,32.7235,32.7307,32.7235,32.7235,82500.0
2013-12-31 11:55:00,45.31,45.31,45.26,45.27,104100.0,32.7307,32.7307,32.6946,32.7018,104100.0
2013-12-31 12:00:00,45.28,45.28,45.22,45.22,187900.0,32.709,32.709,32.6657,32.6657,187900.0
2013-12-31 12:05:00,45.23,45.23,45.15,45.17,339100.0,32.6729,32.6729,32.6151,32.6296,339100.0
2013-12-31 12:10:00,45.17,45.26,45.16,45.26,143800.0,32.6296,32.6946,32.6223,32.6946,143800.0
2013-12-31 12:15:00,45.26,45.28,45.23,45.25,178400.0,32.6946,32.709,32.6729,32.6873,178400.0
2013-12-31 12:20:00,45.26,45.29,45.25,45.29,47300.0,32.6946,32.7162,32.6873,32.7162,47300.0
2013-12-31 12:25:00,45.29,45.29,45.27,45.29,78000.0,32.7162,32.7162,32.7018,32.7162,78000.0
2013-12-31 12:30:00,45.29,45.31,45.29,45.31,62300.0,32.7162,32.7307,32.7162,32.7307,62300.0
2013-12-31 12:35:00,45.3,45.32,45.3,45.3,101900.0,32.7235,32.7379,32.7235,32.7235,101900.0
2013-12-31 12:40:00,45.3,45.3,45.24,45.27,118200.0,32.7235,32.7235,32.6801,32.7018,118200.0
2013-12-31 12:45:00,45.28,45.29,45.27,45.29,42800.0,32.709,32.7162,32.7018,32.7162,42800.0
2013-12-31 12:50:00,45.29,45.31,45.28,45.31,73900.0,32.7162,32.7307,32.709,32.7307,73900.0
2013-12-31 12:55:00,45.3,45.32,45.3,45.32,54700.0,32.7235,32.7379,32.7235,32.7379,54700.0
2013-12-31 13:00:00,45.32,45.35,45.32,45.32,111700.0,32.7379,32.7596,32.7379,32.7379,111700.0
2013-12-31 13:05:00,45.33,45.34,45.3,45.32,83200.0,32.7451,32.7524,32.7235,32.7379,83200.0
2013-12-31 13:10:00,45.31,45.32,45.31,45.31,41400.0,32.7307,32.7379,32.7307,32.7307,41400.0
2013-12-31 13:15:00,45.31,45.32,45.28,45.29,95200.0,32.7307,32.7379,32.709,32.7162,95200.0
2013-12-31 13:20:00,45.28,45.29,45.28,45.29,60600.0,32.709,32.7162,32.709,32.7162,60600.0
2013-12-31 13:25:00,45.28,45.3,45.28,45.3,58200.0,32.709,32.7235,32.709,32.7235,58200.0
2013-12-31 13:30:00,45.3,45.35,45.29,45.35,90100.0,32.7235,32.7596,32.7162,32.7596,90100.0
2013-12-31 13:35:00,45.34,45.35,45.33,45.34,49400.0,32.7524,32.7596,32.7451,32.7524,49400.0
2013-12-31 13:40:00,45.34,45.34,45.31,45.31,82200.0,32.7524,32.7524,32.7307,32.7307,82200.0
2013-12-31 13:45:00,45.31,45.32,45.27,45.29,167600.0,32.7307,32.7379,32.7018,32.7162,167600.0
2013-12-31 13:50:00,45.29,45.29,45.25,45.26,116200.0,32.7162,32.7162,32.6873,32.6946,116200.0
2013-12-31 13:55:00,45.26,45.26,45.23,45.25,107200.0,32.6946,32.6946,32.6729,32.6873,107200.0
2013-12-31 14:00:00,45.25,45.26,45.23,45.26,111700.0,32.6873,32.6946,32.6729,32.6946,111700.0
2013-12-31 14:05:00,45.26,45.26,45.25,45.26,45500.0,32.6946,32.6946,32.6873,32.6946,45500.0
2013-12-31 14:10:00,45.26,45.31,45.25,45.3,132100.0,32.6946,32.7307,32.6873,32.7235,132100.0
2013-12-31 14:15:00,45.3,45.31,45.3,45.31,44100.0,32.7235,32.7307,32.7235,32.7307,44100.0
2013-12-31 14:20:00,45.31,45.31,45.3,45.3,61100.0,32.7307,32.7307,32.7235,32.7235,61100.0
2013-12-31 14:25:00,45.3,45.31,45.27,45.28,139800.0,32.7235,32.7307,32.7018,32.709,139800.0
2013-12-31 14:30:00,45.28,45.29,45.27,45.27,66400.0,32.709,32.7162,32.7018,32.7018,66400.0
2013-12-31 14:35:00,45.27,45.28,45.24,45.24,62700.0,32.7018,32.709,32.6801,32.6801,62700.0
2013-12-31 14:40:00,45.24,45.27,45.24,45.27,78300.0,32.6801,32.7018,32.6801,32.7018,78300.0
2013-12-31 14:45:00,45.26,45.28,45.26,45.28,73600.0,32.6946,32.709,32.6946,32.709,73600.0
2013-12-31 14:50:00,45.28,45.28,45.27,45.28,70700.0,32.709,32.709,32.7018,32.709,70700.0
2013-12-31 14:55:00,45.27,45.28,45.26,45.27,104300.0,32.7018,32.709,32.6946,32.7018,104300.0
2013-12-31 15:00:00,45.27,45.28,45.25,45.25,94200.0,32.7018,32.709,32.6873,32.6873,94200.0
2013-12-31 15:05:00,45.25,45.26,45.24,45.24,133700.0,32.6873,32.6946,32.6801,32.6801,133700.0
2013-12-31 15:10:00,45.25,45.25,45.2,45.21,214300.0,32.6873,32.6873,32.6512,32.6584,214300.0
2013-12-31 15:15:00,45.21,45.23,45.2,45.23,177000.0,32.6584,32.6729,32.6512,32.6729,177000.0
2013-12-31 15:20:00,45.23,45.26,45.22,45.26,109500.0,32.6729,32.6946,32.6657,32.6946,109500.0
2013-12-31 15:25:00,45.26,45.26,45.25,45.26,87400.0,32.6946,32.6946,32.6873,32.6946,87400.0
2013-12-31 15:30:00,45.26,45.3,45.26,45.29,211300.0,32.6946,32.7235,32.6946,32.7162,211300.0
2013-12-31 15:35:00,45.29,45.3,45.27,45.29,164000.0,32.7162,32.7235,32.7018,32.7162,164000.0
2013-12-31 15:40:00,45.3,45.32,45.27,45.32,235300.0,32.7235,32.7379,32.7018,32.7379,235300.0
2013-12-31 15:45:00,45.32,45.43,45.32,45.42,335700.0,32.7379,32.8174,32.7379,32.8101,335700.0
2013-12-31 15:50:00,45.42,45.46,45.41,45.41,343800.0,32.8101,32.839,32.8029,32.8029,343800.0
2013-12-31 15:55:00,45.41,45.45,45.32,45.4,860800.0,32.8029,32.8318,32.7379,32.7957,860800.0
2014-01-02 09:30:00,45.2,45.3,45.11,45.12,708100.0,32.6512,32.7235,32.5862,32.5934,708100.0
2014-01-02 09:35:00,45.12,45.12,44.93,45.0,460600.0,32.5934,32.5934,32.4562,32.5067,460600.0
2014-01-02 09:40:00,45.0,45.04,44.93,45.03,342000.0,32.5067,32.5356,32.4562,32.5284,342000.0
2014-01-02 09:45:00,45.04,45.15,45.02,45.14,429100.0,32.5356,32.6151,32.5212,32.6079,429100.0
2014-01-02 09:50:00,45.13,45.15,45.07,45.15,261000.0,32.6007,32.6151,32.5573,32.6151,261000.0
2014-01-02 09:55:00,45.14,45.16,45.09,45.11,201200.0,32.6079,32.6223,32.5718,32.5862,201200.0
2014-01-02 10:00:00,45.1,45.11,44.94,45.0,370800.0,32.579,32.5862,32.4634,32.5067,370800.0
2014-01-02 10:05:00,44.99,45.03,44.98,45.03,236700.0,32.4995,32.5284,32.4923,32.5284,236700.0
2014-01-02 10:10:00,45.03,45.05,45.02,45.05,113400.0,32.5284,32.5429,32.5212,32.5429,113400.0
2014-01-02 10:15:00,45.04,45.06,45.01,45.01,140100.0,32.5356,32.5501,32.514,32.514,140100.0
2014-01-02 10:20:00,45.01,45.03,44.97,45.0,322400.0,32.514,32.5284,32.4851,32.5067,322400.0
2014-01-02 10:25:00,44.99,45.01,44.97,44.99,163600.0,32.4995,32.514,32.4851,32.4995,163600.0
2014-01-02 10:30:00,44.98,44.99,44.94,44.96,358300.0,32.4923,32.4995,32.4634,32.4779,358300.0
2014-01-02 10:35:00,44.96,44.96,44.91,44.92,241600.0,32.4779,32.4779,32.4417,32.449,241600.0
2014-01-02 10:40:00,44.92,45.04,44.91,45.03,322900.0,32.449,32.5356,32.4417,32.5284,322900.0
2014-01-02 10:45:00,45.04,45.08,45.02,45.08,154100.0,32.5356,32.5645,32.5212,32.5645,154100.0
2014-01-02 10:50:00,45.08,45.08,44.99,45.02,252900.0,32.5645,32.5645,32.4995,32.5212,252900.0
2014-01-02 10:55:00,45.01,45.07,45.01,45.07,80600.0,32.514,32.5573,32.514,32.5573,80600.0
2014-01-02 11:00:00,45.07,45.07,45.02,45.02,195700.0,32.5573,32.5573,32.5212,32.5212,195700.0
2014-01-02 11:05:00,45.03,45.03,44.99,44.99,153200.0,32.5284,32.5284,32.4995,32.4995,153200.0
2014-01-02 11:10:00,45.0,45.0,44.97,44.98,116700.0,32.5067,32.5067,32.4851,32.4923,116700.0
2014-01-02 11:15:00,44.99,45.01,44.98,45.01,115900.0,32.4995,32.514,32.4923,32.514,115900.0
2014-01-02 11:20:00,45.01,45.01,44.98,45.0,210100.0,32.514,32.514,32.4923,32.5067,210100.0
2014-01-02 11:25:00,45.0,45.0,44.98,44.99,99300.0,32.5067,32.5067,32.4923,32.4995,99300.0
2014-01-02 11:30:00,44.99,45.0,44.95,44.97,215100.0,32.4995,32.5067,32.4706,32.4851,215100.0
2014-01-02 11:35:00,44.97,45.01,44.96,45.0,186800.0,32.4851,32.514,32.4779,32.5067,186800.0
2014-01-02 11:40:00,45.0,45.0,44.97,44.99,105400.0,32.5067,32.5067,32.4851,32.4995,105400.0
2014-01-02 11:45:00,44.98,45.04,44.98,44.98,200000.0,32.4923,32.5356,32.4923,32.4923,200000.0
2014-01-02 11:50:00,44.98,45.0,44.95,44.99,187400.0,32.4923,32.5067,32.4706,32.4995,187400.0
2014-01-02 11:55:00,45.0,45.06,44.98,45.06,211400.0,32.5067,32.5501,32.4923,32.5501,211400.0
2014-01-02 12:00:00,45.06,45.08,45.04,45.08,203700.0,32.5501,32.5645,32.5356,32.5645,203700.0
2014-01-02 12:05:00,45.07,45.1,45.06,45.07,91800.0,32.5573,32.579,32.5501,32.5573,91800.0
2014-01-02 12:10:00,45.06,45.11,45.06,45.11,102900.0,32.5501,32.5862,32.5501,32.5862,102900.0
2014-01-02 12:15:00,45.12,45.13,45.09,45.09,118100.0,32.5934,32.6007,32.5718,32.5718,118100.0
2014-01-02 12:20:00,45.09,45.1,45.01,45.03,215100.0,32.5718,32.579,32.514,32.5284,215100.0
2014-01-02 12:25:00,45.03,45.04,45.0,45.03,87500.0,32.5284,32.5356,32.5067,32.5284,87500.0
2014-01-02 12:30:00,45.03,45.04,45.0,45.02,93000.0,32.5284,32.5356,32.5067,32.5212,93000.0
2014-01-02 12:35:00,45.02,45.05,44.99,44.99,174900.0,32.5212,32.5429,32.4995,32.4995,174900.0
2014-01-02 12:40:00,44.99,45.01,44.95,44.96,179200.0,32.4995,32.514,32.4706,32.4779,179200.0
2014-01-02 12:45:00,44.96,44.99,44.95,44.99,103600.0,32.4779,32.4995,32.4706,32.4995,103600.0
2014-01-02 12:50:00,44.98,45.04,44.97,45.04,279800.0,32.4923,32.5356,32.4851,32.5356,279800.0
2014-01-02 12:55:00,45.04,45.06,45.01,45.05,159600.0,32.5356,32.5501,32.514,32.5429,159600.0
2014-01-02 13:00:00,45.05,45.13,45.05,45.13,91000.0,32.5429,32.6007,32.5429,32.6007,91000.0
2014-01-02 13:05:00,45.13,45.14,45.12,45.13,101700.0,32.6007,32.6079,32.5934,32.6007,101700.0
2014-01-02 13:10:00,45.13,45.13,45.1,45.1,119200.0,32.6007,32.6007,32.579,32.579,119200.0
2014-01-02 13:15:00,45.1,45.11,45.05,45.07,122000.0,32.579,32.5862,32.5429,32.5573,122000.0
2014-01-02 13:20:00,45.07,45.12,45.06,45.09,142100.0,32.5573,32.5934,32.5501,32.5718,142100.0
2014-01-02 13:25:00,45.1,45.12,45.08,45.11,123200.0,32.579,32.5934,32.5645,32.5862,123200.0
2014-01-02 13:30:00,45.1,45.11,45.08,45.11,168500.0,32.579,32.5862,32.5645,32.5862,168500.0
2014-01-02 13:35:00,45.11,45.11,45.07,45.07,135700.0,32.5862,32.5862,32.5573,32.5573,135700.0
2014-01-02 13:40:00,45.07,45.08,45.06,45.07,101500.0,32.5573,32.5645,32.5501,32.5573,101500.0
2014-01-02 13:45:00,45.07,45.09,45.02,45.07,285200.0,32.5573,32.5718,32.5212,32.5573,285200.0
2014-01-02 13:50:00,45.07,45.07,45.03,45.04,101100.0,32.5573,32.5573,32.5284,32.5356,101100.0
2014-01-02 13:55:00,45.05,45.06,45.02,45.05,152900.0,32.5429,32.5501,32.5212,32.5429,152900.0
2014-01-02 14:00:00,45.05,45.09,45.05,45.07,180000.0,32.5429,32.5718,32.5429,32.5573,180000.0
2014-01-02 14:05:00,45.08,45.12,45.06,45.11,148800.0,32.5645,32.5934,32.5501,32.5862,148800.0
2014-01-02 14:10:00,45.1,45.14,45.08,45.08,156700.0,32.579,32.6079,32.5645,32.5645,156700.0
2014-01-02 14:15:00,45.09,45.09,44.98,45.01,338400.0,32.5718,32.5718,32.4923,32.514,338400.0
2014-01-02 14:20:00,45.0,45.01,44.91,44.94,252000.0,32.5067,32.514,32.4417,32.4634,252000.0
2014-01-02 14:25:00,44.95,44.97,44.94,44.96,91600.0,32.4706,32.4851,32.4634,32.4779,91600.0
2014-01-02 14:30:00,44.96,45.01,44.95,44.99,150200.0,32.4779,32.514,32.4706,32.4995,150200.0
2014-01-02 14:35:00,45.0,45.02,44.99,45.01,76200.0,32.5067,32.5212,32.4995,32.514,76200.0
2014-01-02 14:40:00,45.02,45.07,45.01,45.05,115100.0,32.5212,32.5573,32.514,32.5429,115100.0
2014-01-02 14:45:00,45.05,45.09,45.04,45.09,97000.0,32.5429,32.5718,32.5356,32.5718,97000.0
2014-01-02 14:50:00,45.09,45.09,45.07,45.08,105000.0,32.5718,32.5718,32.5573,32.5645,105000.0
2014-01-02 14:55:00,45.08,45.08,45.04,45.04,107100.0,32.5645,32.5645,32.5356,32.5356,107100.0
2014-01-02 15:00:00,45.04,45.07,45.03,45.03,153700.0,32.5356,32.5573,32.5284,32.5284,153700.0
2014-01-02 15:05:00,45.04,45.09,45.03,45.07,245900.0,32.5356,32.5718,32.5284,32.5573,245900.0
2014-01-02 15:10:00,45.08,45.12,45.08,45.12,130500.0,32.5645,32.5934,32.5645,32.5934,130500.0
2014-01-02 15:15:00,45.12,45.15,45.11,45.14,194000.0,32.5934,32.6151,32.5862,32.6079,194000.0
2014-01-02 15:20:00,45.13,45.13,45.06,45.07,261500.0,32.6007,32.6007,32.5501,32.5573,261500.0
2014-01-02 15:25:00,45.06,45.1,45.06,45.08,156200.0,32.5501,32.579,32.5501,32.5645,156200.0
2014-01-02 15:30:00,45.09,45.1,45.06,45.07,246000.0,32.5718,32.579,32.5501,32.5573,246000.0
2014-01-02 15:35:00,45.07,45.1,45.02,45.04,274500.0,32.5573,32.579,32.5212,32.5356,274500.0
2014-01-02 15:40:00,45.04,45.05,45.01,45.04,391800.0,32.5356,32.5429,32.514,32.5356,391800.0
2014-01-02 15:45:00,45.04,45.12,45.03,45.07,426200.0,32.5356,32.5934,32.5284,32.5573,426200.0
2014-01-02 15:50:00,45.08,45.09,45.01,45.06,465300.0,32.5645,32.5718,32.514,32.5501,465300.0
2014-01-02 15:55:00,45.06,45.07,44.95,45.02,944400.0,32.5501,32.5573,32.4706,32.5212,944400.0
2014-01-03 09:30:00,44.99,45.14,44.98,45.13,370600.0,32.4995,32.6079,32.4923,32.6007,370600.0
2014-01-03 09:35:00,45.13,45.13,45.05,45.09,204800.0,32.6007,32.6007,32.5429,32.5718,204800.0
2014-01-03 09:40:00,45.1,45.19,45.08,45.16,192700.0,32.579,32.644,32.5645,32.6223,192700.0
2014-01-03 09:45:00,45.17,45.23,45.16,45.23,204300.0,32.6296,32.6729,32.6223,32.6729,204300.0
2014-01-03 09:50:00,45.23,45.24,45.18,45.19,143000.0,32.6729,32.6801,32.6368,32.644,143000.0
2014-01-03 09:55:00,45.19,45.26,45.19,45.26,103100.0,32.644,32.6946,32.644,32.6946,103100.0
2014-01-03 10:00:00,45.26,45.29,45.22,45.29,220800.0,32.6946,32.7162,32.6657,32.7162,220800.0
2014-01-03 10:05:00,45.29,45.3,45.24,45.26,124100.0,32.7162,32.7235,32.6801,32.6946,124100.0
2014-01-03 10:10:00,45.26,45.27,45.25,45.26,115700.0,32.6946,32.7018,32.6873,32.6946,115700.0
2014-01-03 10:15:00,45.26,45.27,45.22,45.26,168900.0,32.6946,32.7018,32.6657,32.6946,168900.0
2014-01-03 10:20:00,45.26,45.33,45.25,45.32,179200.0,32.6946,32.7451,32.6873,32.7379,179200.0
2014-01-03 10:25:00,45.32,45.33,45.29,45.3,233700.0,32.7379,32.7451,32.7162,32.7235,233700.0
2014-01-03 10:30:00,45.3,45.34,45.29,45.33,170300.0,32.7235,32.7524,32.7162,32.7451,170300.0
2014-01-03 10:35:00,45.33,45.34,45.28,45.3,171000.0,32.7451,32.7524,32.709,32.7235,171000.0
2014-01-03 10:40:00,45.29,45.34,45.29,45.33,178900.0,32.7162,32.7524,32.7162,32.7451,178900.0
2014-01-03 10:45:00,45.34,45.37,45.33,45.34,297400.0,32.7524,32.774,32.7451,32.7524,297400.0
2014-01-03 10:50:00,45.34,45.36,45.32,45.34,111100.0,32.7524,32.7668,32.7379,32.7524,111100.0
2014-01-03 10:55:00,45.35,45.38,45.34,45.37,144400.0,32.7596,32.7813,32.7524,32.774,144400.0
2014-01-03 11:00:00,45.37,45.39,45.35,45.38,100300.0,32.774,32.7885,32.7596,32.7813,100300.0
2014-01-03 11:05:00,45.37,45.41,45.36,45.41,146100.0,32.774,32.8029,32.7668,32.8029,146100.0
2014-01-03 11:10:00,45.41,45.44,45.4,45.44,101800.0,32.8029,32.8246,32.7957,32.8246,101800.0
2014-01-03 11:15:00,45.44,45.44,45.35,45.36,112200.0,32.8246,32.8246,32.7596,32.7668,112200.0
2014-01-03 11:20:00,45.36,45.36,45.32,45.32,133100.0,32.7668,32.7668,32.7379,32.7379,133100.0
2014-01-03 11:25:00,45.33,45.34,45.25,45.26,214400.0,32.7451,32.7524,32.6873,32.6946,214400.0
2014-01-03 11:30:00,45.25,45.28,45.25,45.27,84300.0,32.6873,32.709,32.6873,32.7018,84300.0
2014-01-03 11:35:00,45.27,45.32,45.27,45.31,115100.0,32.7018,32.7379,32.7018,32.7307,115100.0
2014-01-03 11:40:00,45.32,45.34,45.31,45.34,132600.0,32.7379,32.7524,32.7307,32.7524,132600.0
2014-01-03 11:45:00,45.34,45.36,45.34,45.34,188300.0,32.7524,32.7668,32.7524,32.7524,188300.0
2014-01-03 11:50:00,45.35,45.38,45.34,45.35,197500.0,32.7596,32.7813,32.7524,32.7596,197500.0
2014-01-03 11:55:00,45.35,45.36,45.32,45.35,243600.0,32.7596,32.7668,32.7379,32.7596,243600.0
2014-01-03 12:00:00,45.34,45.34,45.31,45.33,96500.0,32.7524,32.7524,32.7307,32.7451,96500.0
2014-01-03 12:05:00,45.33,45.33,45.29,45.33,242900.0,32.7451,32.7451,32.7162,32.7451,242900.0
2014-01-03 12:10:00,45.33,45.36,45.32,45.36,240200.0,32.7451,32.7668,32.7379,32.7668,240200.0
2014-01-03 12:15:00,45.35,45.36,45.33,45.34,120700.0,32.7596,32.7668,32.7451,32.7524,120700.0
2014-01-03 12:20:00,45.35,45.35,45.29,45.29,500000.0,32.7596,32.7596,32.7162,32.7162,500000.0
2014-01-03 12:25:00,45.3,45.3,45.26,45.26,168100.0,32.7235,32.7235,32.6946,32.6946,168100.0
2014-01-03 12:30:00,45.26,45.3,45.24,45.3,123900.0,32.6946,32.7235,32.6801,32.7235,123900.0
2014-01-03 12:35:00,45.3,45.32,45.29,45.31,114800.0,32.7235,32.7379,32.7162,32.7307,114800.0
2014-01-03 12:40:00,45.32,45.34,45.31,45.33,78200.0,32.7379,32.7524,32.7307,32.7451,78200.0
2014-01-03 12:45:00,45.33,45.33,45.32,45.32,83100.0,32.7451,32.7451,32.7379,32.7379,83100.0
2014-01-03 12:50:00,45.33,45.33,45.32,45.33,42600.0,32.7451,32.7451,32.7379,32.7451,42600.0
2014-01-03 12:55:00,45.33,45.33,45.29,45.29,89900.0,32.7451,32.7451,32.7162,32.7162,89900.0
2014-01-03 13:00:00,45.3,45.33,45.3,45.33,113200.0,32.7235,32.7451,32.7235,32.7451,113200.0
2014-01-03 13:05:00,45.33,45.35,45.32,45.34,118300.0,32.7451,32.7596,32.7379,32.7524,118300.0
2014-01-03 13:10:00,45.34,45.34,45.33,45.34,28600.0,32.7524,32.7524,32.7451,32.7524,28600.0
2014-01-03 13:15:00,45.33,45.34,45.29,45.3,86200.0,32.7451,32.7524,32.7162,32.7235,86200.0
2014-01-03 13:20:00,45.29,45.31,45.29,45.3,67800.0,32.7162,32.7307,32.7162,32.7235,67800.0
2014-01-03 13:25:00,45.3,45.34,45.3,45.33,134500.0,32.7235,32.7524,32.7235,32.7451,134500.0
2014-01-03 13:30:00,45.33,45.33,45.3,45.3,164400.0,32.7451,32.7451,32.7235,32.7235,164400.0
2014-01-03 13:35:00,45.3,45.33,45.29,45.33,71600.0,32.7235,32.7451,32.7162,32.7451,71600.0
2014-01-03 13:40:00,45.33,45.35,45.31,45.34,103900.0,32.7451,32.7596,32.7307,32.7524,103900.0
2014-01-03 13:45:00,45.35,45.4,45.33,45.4,207500.0,32.7596,32.7957,32.7451,32.7957,207500.0
2014-01-03 13:50:00,45.39,45.44,45.39,45.43,159100.0,32.7885,32.8246,32.7885,32.8174,159100.0
2014-01-03 13:55:00,45.42,45.43,45.39,45.39,133900.0,32.8101,32.8174,32.7885,32.7885,133900.0
2014-01-03 14:00:00,45.39,45.4,45.36,45.39,129300.0,32.7885,32.7957,32.7668,32.7885,129300.0
2014-01-03 14:05:00,45.38,45.4,45.38,45.39,69200.0,32.7813,32.7957,32.7813,32.7885,69200.0
2014-01-03 14:10:00,45.39,45.4,45.38,45.39,110000.0,32.7885,32.7957,32.7813,32.7885,110000.0
2014-01-03 14:15:00,45.4,45.41,45.38,45.41,103900.0,32.7957,32.8029,32.7813,32.8029,103900.0
2014-01-03 14:20:00,45.4,45.41,45.39,45.4,46700.0,32.7957,32.8029,32.7885,32.7957,46700.0
2014-01-03 14:25:00,45.4,45.42,45.37,45.41,256700.0,32.7957,32.8101,32.774,32.8029,256700.0
2014-01-03 14:30:00,45.42,45.44,45.4,45.42,123800.0,32.8101,32.8246,32.7957,32.8101,123800.0
2014-01-03 14:35:00,45.41,45.42,45.39,45.39,69600.0,32.8029,32.8101,32.7885,32.7885,69600.0
2014-01-03 14:40:00,45.39,45.42,45.39,45.42,103800.0,32.7885,32.8101,32.7885,32.8101,103800.0
2014-01-03 14:45:00,45.42,45.45,45.41,45.44,122100.0,32.8101,32.8318,32.8029,32.8246,122100.0
2014-01-03 14:50:00,45.43,45.47,45.43,45.47,110400.0,32.8174,32.8463,32.8174,32.8463,110400.0
2014-01-03 14:55:00,45.46,45.47,45.42,45.43,139900.0,32.839,32.8463,32.8101,32.8174,139900.0
2014-01-03 15:00:00,45.43,45.44,45.41,45.41,126500.0,32.8174,32.8246,32.8029,32.8029,126500.0
2014-01-03 15:05:00,45.42,45.43,45.38,45.41,223000.0,32.8101,32.8174,32.7813,32.8029,223000.0
2014-01-03 15:10:00,45.41,45.48,45.4,45.44,236500.0,32.8029,32.8535,32.7957,32.8246,236500.0
2014-01-03 15:15:00,45.45,45.45,45.44,45.44,68500.0,32.8318,32.8318,32.8246,32.8246,68500.0
2014-01-03 15:20:00,45.45,45.46,45.41,45.46,171500.0,32.8318,32.839,32.8029,32.839,171500.0
2014-01-03 15:25:00,45.45,45.46,45.43,45.45,179800.0,32.8318,32.839,32.8174,32.8318,179800.0
2014-01-03 15:30:00,45.45,45.47,45.44,45.44,209600.0,32.8318,32.8463,32.8246,32.8246,209600.0
2014-01-03 15:35:00,45.44,45.45,45.4,45.41,225600.0,32.8246,32.8318,32.7957,32.8029,225600.0
2014-01-03 15:40:00,45.4,45.42,45.37,45.4,507000.0,32.7957,32.8101,32.774,32.7957,507000.0
2014-01-03 15:45:00,45.4,45.41,45.32,45.33,493000.0,32.7957,32.8029,32.7379,32.7451,493000.0
2014-01-03 15:50:00,45.33,45.36,45.3,45.36,516100.0,32.7451,32.7668,32.7235,32.7668,516100.0
2014-01-03 15:55:00,45.36,45.36,45.33,45.35,844600.0,32.7668,32.7668,32.7451,32.7596,844600.0
2014-01-06 09:30:00,45.49,45.68,45.44,45.67,677600.0,32.8607,32.998,32.8246,32.9907,677600.0
2014-01-06 09:35:00,45.67,45.74,45.64,45.68,399300.0,32.9907,33.0413,32.9691,32.998,399300.0
2014-01-06 09:40:00,45.68,45.71,45.52,45.55,286600.0,32.998,33.0196,32.8824,32.9041,286600.0
2014-01-06 09:45:00,45.55,45.59,45.51,45.56,201500.0,32.9041,32.9329,32.8752,32.9113,201500.0
2014-01-06 09:50:00,45.57,45.64,45.55,45.62,507800.0,32.9185,32.9691,32.9041,32.9546,507800.0
2014-01-06 09:55:00,45.62,45.66,45.61,45.66,170400.0,32.9546,32.9835,32.9474,32.9835,170400.0
2014-01-06 10:00:00,45.66,45.68,45.6,45.68,182800.0,32.9835,32.998,32.9402,32.998,182800.0
2014-01-06 10:05:00,45.67,45.68,45.63,45.67,148100.0,32.9907,32.998,32.9618,32.9907,148100.0
2014-01-06 10:10:00,45.68,45.71,45.67,45.68,188400.0,32.998,33.0196,32.9907,32.998,188400.0
2014-01-06 10:15:00,45.69,45.75,45.66,45.75,198700.0,33.0052,33.0485,32.9835,33.0485,198700.0
2014-01-06 10:20:00,45.75,45.81,45.74,45.76,348100.0,33.0485,33.0919,33.0413,33.0558,348100.0
2014-01-06 10:25:00,45.77,45.77,45.7,45.74,246100.0,33.063,33.063,33.0124,33.0413,246100.0
2014-01-06 10:30:00,45.74,45.74,45.65,45.68,168100.0,33.0413,33.0413,32.9763,32.998,168100.0
2014-01-06 10:35:00,45.68,45.77,45.67,45.75,256400.0,32.998,33.063,32.9907,33.0485,256400.0
2014-01-06 10:40:00,45.74,45.76,45.71,45.71,170600.0,33.0413,33.0558,33.0196,33.0196,170600.0
2014-01-06 10:45:00,45.71,45.72,45.67,45.67,74200.0,33.0196,33.0269,32.9907,32.9907,74200.0
2014-01-06 10:50:00,45.67,45.68,45.65,45.66,154800.0,32.9907,32.998,32.9763,32.9835,154800.0
2014-01-06 10:55:00,45.66,45.67,45.54,45.54,259300.0,32.9835,32.9907,32.8968,32.8968,259300.0
2014-01-06 11:00:00,45.53,45.55,45.52,45.53,171000.0,32.8896,32.9041,32.8824,32.8896,171000.0
2014-01-06 11:05:00,45.53,45.57,45.53,45.57,98500.0,32.8896,32.9185,32.8896,32.9185,98500.0
2014-01-06 11:10:00,45.56,45.56,45.51,45.53,129500.0,32.9113,32.9113,32.8752,32.8896,129500.0
2014-01-06 11:15:00,45.53,45.54,45.46,45.49,223000.0,32.8896,32.8968,32.839,32.8607,223000.0
2014-01-06 11:20:00,45.48,45.54,45.48,45.51,91700.0,32.8535,32.8968,32.8535,32.8752,91700.0
2014-01-06 11:25:00,45.52,45.53,45.48,45.52,112200.0,32.8824,32.8896,32.8535,32.8824,112200.0
2014-01-06 11:30:00,45.52,45.53,45.48,45.48,114300.0,32.8824,32.8896,32.8535,32.8535,114300.0
2014-01-06 11:35:00,45.48,45.49,45.36,45.4,223900.0,32.8535,32.8607,32.7668,32.7957,223900.0
2014-01-06 11:40:00,45.4,45.43,45.39,45.39,231400.0,32.7957,32.8174,32.7885,32.7885,231400.0
2014-01-06 11:45:00,45.39,45.48,45.39,45.47,122400.0,32.7885,32.8535,32.7885,32.8463,122400.0
2014-01-06 11:50:00,45.48,45.51,45.47,45.51,71100.0,32.8535,32.8752,32.8463,32.8752,71100.0
2014-01-06 11:55:00,45.51,45.52,45.49,45.5,56300.0,32.8752,32.8824,32.8607,32.8679,56300.0
2014-01-06 12:00:00,45.5,45.5,45.45,45.47,69200.0,32.8679,32.8679,32.8318,32.8463,69200.0
2014-01-06 12:05:00,45.47,45.48,45.46,45.47,61900.0,32.8463,32.8535,32.839,32.8463,61900.0
2014-01-06 12:10:00,45.47,45.47,45.43,45.44,97100.0,32.8463,32.8463,32.8174,32.8246,97100.0
2014-01-06 12:15:00,45.44,45.45,45.43,45.44,42600.0,32.8246,32.8318,32.8174,32.8246,42600.0
2014-01-06 12:20:00,45.45,45.46,45.44,45.45,99200.0,32.8318,32.839,32.8246,32.8318,99200.0
2014-01-06 12:25:00,45.46,45.49,45.45,45.46,72300.0,32.839,32.8607,32.8318,32.839,72300.0
2014-01-06 12:30:00,45.46,45.47,45.43,45.46,132300.0,32.839,32.8463,32.8174,32.839,132300.0
2014-01-06 12:35:00,45.47,45.47,45.44,45.44,83900.0,32.8463,32.8463,32.8246,32.8246,83900.0
2014-01-06 12:40:00,45.45,45.45,45.42,45.43,126100.0,32.8318,32.8318,32.8101,32.8174,126100.0
2014-01-06 12:45:00,45.43,45.44,45.41,45.43,78800.0,32.8174,32.8246,32.8029,32.8174,78800.0
2014-01-06 12:50:00,45.42,45.44,45.39,45.44,130900.0,32.8101,32.8246,32.7885,32.8246,130900.0
2014-01-06 12:55:00,45.43,45.44,45.42,45.43,78400.0,32.8174,32.8246,32.8101,32.8174,78400.0
2014-01-06 13:00:00,45.44,45.45,45.42,45.43,114200.0,32.8246,32.8318,32.8101,32.8174,114200.0
2014-01-06 13:05:00,45.42,45.43,45.41,45.42,57200.0,32.8101,32.8174,32.8029,32.8101,57200.0
2014-01-06 13:10:00,45.42,45.42,45.38,45.39,113000.0,32.8101,32.8101,32.7813,32.7885,113000.0
2014-01-06 13:15:00,45.39,45.42,45.39,45.41,147100.0,32.7885,32.8101,32.7885,32.8029,147100.0
2014-01-06 13:20:00,45.41,45.46,45.4,45.43,226900.0,32.8029,32.839,32.7957,32.8174,226900.0
2014-01-06 13:25:00,45.43,45.46,45.43,45.45,55100.0,32.8174,32.839,32.8174,32.8318,55100.0
2014-01-06 13:30:00,45.44,45.45,45.4,45.41,97000.0,32.8246,32.8318,32.7957,32.8029,97000.0
2014-01-06 13:35:00,45.41,45.44,45.41,45.43,57600.0,32.8029,32.8246,32.8029,32.8174,57600.0
2014-01-06 13:40:00,45.43,45.46,45.43,45.46,209200.0,32.8174,32.839,32.8174,32.839,209200.0
2014-01-06 13:45:00,45.46,45.46,45.43,45.44,171100.0,32.839,32.839,32.8174,32.8246,171100.0
2014-01-06 13:50:00,45.44,45.51,45.43,45.47,220100.0,32.8246,32.8752,32.8174,32.8463,220100.0
2014-01-06 13:55:00,45.47,45.52,45.47,45.48,126800.0,32.8463,32.8824,32.8463,32.8535,126800.0
2014-01-06 14:00:00,45.48,45.51,45.48,45.48,107600.0,32.8535,32.8752,32.8535,32.8535,107600.0
2014-01-06 14:05:00,45.49,45.49,45.47,45.47,78400.0,32.8607,32.8607,32.8463,32.8463,78400.0
2014-01-06 14:10:00,45.47,45.52,45.47,45.49,130200.0,32.8463,32.8824,32.8463,32.8607,130200.0
2014-01-06 14:15:00,45.49,45.5,45.46,45.46,70700.0,32.8607,32.8679,32.839,32.839,70700.0
2014-01-06 14:20:00,45.47,45.54,45.46,45.52,127800.0,32.8463,32.8968,32.839,32.8824,127800.0
2014-01-06 14:25:00,45.52,45.54,45.51,45.54,135600.0,32.8824,32.8968,32.8752,32.8968,135600.0
2014-01-06 14:30:00,45.55,45.57,45.54,45.56,160700.0,32.9041,32.9185,32.8968,32.9113,160700.0
2014-01-06 14:35:00,45.57,45.64,45.57,45.62,243800.0,32.9185,32.9691,32.9185,32.9546,243800.0
2014-01-06 14:40:00,45.61,45.65,45.61,45.62,107800.0,32.9474,32.9763,32.9474,32.9546,107800.0
2014-01-06 14:45:00,45.62,45.65,45.62,45.64,219100.0,32.9546,32.9763,32.9546,32.9691,219100.0
2014-01-06 14:50:00,45.64,45.66,45.63,45.65,151500.0,32.9691,32.9835,32.9618,32.9763,151500.0
2014-01-06 14:55:00,45.65,45.66,45.63,45.64,156500.0,32.9763,32.9835,32.9618,32.9691,156500.0
2014-01-06 15:00:00,45.63,45.64,45.6,45.61,258500.0,32.9618,32.9691,32.9402,32.9474,258500.0
2014-01-06 15:05:00,45.61,45.62,45.57,45.57,156800.0,32.9474,32.9546,32.9185,32.9185,156800.0
2014-01-06 15:10:00,45.57,45.59,45.57,45.58,84200.0,32.9185,32.9329,32.9185,32.9257,84200.0
2014-01-06 15:15:00,45.59,45.6,45.56,45.56,248500.0,32.9329,32.9402,32.9113,32.9113,248500.0
2014-01-06 15:20:00,45.56,45.62,45.56,45.61,184800.0,32.9113,32.9546,32.9113,32.9474,184800.0
2014-01-06 15:25:00,45.61,45.64,45.6,45.63,196500.0,32.9474,32.9691,32.9402,32.9618,196500.0
2014-01-06 15:30:00,45.63,45.63,45.53,45.53,217900.0,32.9618,32.9618,32.8896,32.8896,217900.0
2014-01-06 15:35:00,45.54,45.56,45.53,45.54,251900.0,32.8968,32.9113,32.8896,32.8968,251900.0
2014-01-06 15:40:00,45.55,45.55,45.52,45.55,388700.0,32.9041,32.9041,32.8824,32.9041,388700.0
2014-01-06 15:45:00,45.54,45.56,45.52,45.54,525900.0,32.8968,32.9113,32.8824,32.8968,525900.0
2014-01-06 15:50:00,45.54,45.55,45.53,45.54,249800.0,32.8968,32.9041,32.8896,32.8968,249800.0
2014-01-06 15:55:00,45.54,45.57,45.43,45.44,1192900.0,32.8968,32.9185,32.8174,32.8246,1192900.0
2014-01-07 09:30:00,45.78,45.8,45.53,45.61,729100.0,33.0702,33.0846,32.8896,32.9474,729100.0
2014-01-07 09:35:00,45.62,45.63,45.56,45.58,189300.0,32.9546,32.9618,32.9113,32.9257,189300.0
2014-01-07 09:40:00,45.59,45.61,45.49,45.53,522900.0,32.9329,32.9474,32.8607,32.8896,522900.0
2014-01-07 09:45:00,45.53,45.57,45.51,45.53,309600.0,32.8896,32.9185,32.8752,32.8896,309600.0
2014-01-07 09:50:00,45.53,45.55,45.52,45.54,115900.0,32.8896,32.9041,32.8824,32.8968,115900.0
2014-01-07 09:55:00,45.54,45.62,45.53,45.57,331700.0,32.8968,32.9546,32.8896,32.9185,331700.0
2014-01-07 10:00:00,45.57,45.63,45.56,45.62,249000.0,32.9185,32.9618,32.9113,32.9546,249000.0
2014-01-07 10:05:00,45.62,45.62,45.56,45.57,277900.0,32.9546,32.9546,32.9113,32.9185,277900.0
2014-01-07 10:10:00,45.57,45.57,45.53,45.54,116600.0,32.9185,32.9185,32.8896,32.8968,116600.0
2014-01-07 10:15:00,45.54,45.55,45.48,45.5,291400.0,32.8968,32.9041,32.8535,32.8679,291400.0
2014-01-07 10:20:00,45.5,45.51,45.45,45.47,313400.0,32.8679,32.8752,32.8318,32.8463,313400.0
2014-01-07 10:25:00,45.47,45.51,45.46,45.49,290000.0,32.8463,32.8752,32.839,32.8607,290000.0
2014-01-07 10:30:00,45.5,45.5,45.48,45.49,110700.0,32.8679,32.8679,32.8535,32.8607,110700.0
2014-01-07 10:35:00,45.48,45.55,45.48,45.54,125000.0,32.8535,32.9041,32.8535,32.8968,125000.0
2014-01-07 10:40:00,45.53,45.59,45.53,45.58,138700.0,32.8896,32.9329,32.8896,32.9257,138700.0
2014-01-07 10:45:00,45.58,45.58,45.56,45.56,252600.0,32.9257,32.9257,32.9113,32.9113,252600.0
2014-01-07 10:50:00,45.57,45.57,45.43,45.43,219300.0,32.9185,32.9185,32.8174,32.8174,219300.0
2014-01-07 10:55:00,45.43,45.44,45.36,45.37,332900.0,32.8174,32.8246,32.7668,32.774,332900.0
2014-01-07 11:00:00,45.38,45.41,45.37,45.41,291200.0,32.7813,32.8029,32.774,32.8029,291200.0
2014-01-07 11:05:00,45.4,45.41,45.36,45.39,183700.0,32.7957,32.8029,32.7668,32.7885,183700.0
2014-01-07 11:10:00,45.39,45.4,45.38,45.39,149400.0,32.7885,32.7957,32.7813,32.7885,149400.0
2014-01-07 11:15:00,45.39,45.4,45.39,45.4,68900.0,32.7885,32.7957,32.7885,32.7957,68900.0
2014-01-07 11:20:00,45.4,45.4,45.36,45.37,256900.0,32.7957,32.7957,32.7668,32.774,256900.0
2014-01-07 11:25:00,45.37,45.38,45.32,45.33,177600.0,32.774,32.7813,32.7379,32.7451,177600.0
2014-01-07 11:30:00,45.33,45.38,45.32,45.38,116900.0,32.7451,32.7813,32.7379,32.7813,116900.0
2014-01-07 11:35:00,45.38,45.38,45.34,45.34,104800.0,32.7813,32.7813,32.7524,32.7524,104800.0
2014-01-07 11:40:00,45.34,45.35,45.31,45.34,196600.0,32.7524,32.7596,32.7307,32.7524,196600.0
2014-01-07 11:45:00,45.34,45.34,45.3,45.32,168400.0,32.7524,32.7524,32.7235,32.7379,168400.0
2014-01-07 11:50:00,45.31,45.33,45.31,45.33,182900.0,32.7307,32.7451,32.7307,32.7451,182900.0
2014-01-07 11:55:00,45.32,45.33,45.28,45.32,198600.0,32.7379,32.7451,32.709,32.7379,198600.0
2014-01-07 12:00:00,45.32,45.33,45.3,45.32,113900.0,32.7379,32.7451,32.7235,32.7379,113900.0
2014-01-07 12:05:00,45.33,45.35,45.31,45.31,117500.0,32.7451,32.7596,32.7307,32.7307,117500.0
2014-01-07 12:10:00,45.32,45.33,45.31,45.33,64300.0,32.7379,32.7451,32.7307,32.7451,64300.0
2014-01-07 12:15:00,45.32,45.33,45.3,45.3,107200.0,32.7379,32.7451,32.7235,32.7235,107200.0
2014-01-07 12:20:00,45.3,45.33,45.3,45.32,132000.0,32.7235,32.7451,32.7235,32.7379,132000.0
2014-01-07 12:25:00,45.33,45.34,45.31,45.32,119100.0,32.7451,32.7524,32.7307,32.7379,119100.0
2014-01-07 12:30:00,45.33,45.33,45.29,45.31,147400.0,32.7451,32.7451,32.7162,32.7307,147400.0
2014-01-07 12:35:00,45.3,45.43,45.3,45.43,312500.0,32.7235,32.8174,32.7235,32.8174,312500.0
2014-01-07 12:40:00,45.43,45.45,45.41,45.43,182000.0,32.8174,32.8318,32.8029,32.8174,182000.0
2014-01-07 12:45:00,45.44,45.44,45.42,45.44,74100.0,32.8246,32.8246,32.8101,32.8246,74100.0
2014-01-07 12:50:00,45.44,45.44,45.41,45.43,125300.0,32.8246,32.8246,32.8029,32.8174,125300.0
2014-01-07 12:55:00,45.43,45.43,45.41,45.43,89400.0,32.8174,32.8174,32.8029,32.8174,89400.0
2014-01-07 13:00:00,45.43,45.43,45.38,45.38,86800.0,32.8174,32.8174,32.7813,32.7813,86800.0
2014-01-07 13:05:00,45.38,45.39,45.37,45.38,47500.0,32.7813,32.7885,32.774,32.7813,47500.0
2014-01-07 13:10:00,45.38,45.39,45.35,45.35,101100.0,32.7813,32.7885,32.7596,32.7596,101100.0
2014-01-07 13:15:00,45.36,45.38,45.35,45.38,269100.0,32.7668,32.7813,32.7596,32.7813,269100.0
2014-01-07 13:20:00,45.38,45.38,45.32,45.32,159300.0,32.7813,32.7813,32.7379,32.7379,159300.0
2014-01-07 13:25:00,45.33,45.33,45.26,45.28,189100.0,32.7451,32.7451,32.6946,32.709,189100.0
2014-01-07 13:30:00,45.29,45.29,45.27,45.28,282500.0,32.7162,32.7162,32.7018,32.709,282500.0
2014-01-07 13:35:00,45.29,45.34,45.28,45.34,104600.0,32.7162,32.7524,32.709,32.7524,104600.0
2014-01-07 13:40:00,45.33,45.36,45.33,45.35,67200.0,32.7451,32.7668,32.7451,32.7596,67200.0
2014-01-07 13:45:00,45.35,45.36,45.34,45.36,76000.0,32.7596,32.7668,32.7524,32.7668,76000.0
2014-01-07 13:50:00,45.35,45.36,45.32,45.32,165300.0,32.7596,32.7668,32.7379,32.7379,165300.0
2014-01-07 13:55:00,45.32,45.33,45.28,45.28,99200.0,32.7379,32.7451,32.709,32.709,99200.0
2014-01-07 14:00:00,45.28,45.29,45.22,45.23,204700.0,32.709,32.7162,32.6657,32.6729,204700.0
2014-01-07 14:05:00,45.23,45.27,45.22,45.27,125300.0,32.6729,32.7018,32.6657,32.7018,125300.0
2014-01-07 14:10:00,45.26,45.31,45.26,45.31,86900.0,32.6946,32.7307,32.6946,32.7307,86900.0
2014-01-07 14:15:00,45.31,45.32,45.3,45.3,95000.0,32.7307,32.7379,32.7235,32.7235,95000.0
2014-01-07 14:20:00,45.31,45.32,45.3,45.31,32300.0,32.7307,32.7379,32.7235,32.7307,32300.0
2014-01-07 14:25:00,45.31,45.38,45.31,45.36,107600.0,32.7307,32.7813,32.7307,32.7668,107600.0
2014-01-07 14:30:00,45.36,45.4,45.34,45.38,132200.0,32.7668,32.7957,32.7524,32.7813,132200.0
2014-01-07 14:35:00,45.39,45.39,45.36,45.37,101100.0,32.7885,32.7885,32.7668,32.774,101100.0
2014-01-07 14:40:00,45.38,45.39,45.37,45.37,91900.0,32.7813,32.7885,32.774,32.774,91900.0
2014-01-07 14:45:00,45.38,45.38,45.34,45.35,132400.0,32.7813,32.7813,32.7524,32.7596,132400.0
2014-01-07 14:50:00,45.36,45.36,45.31,45.31,170300.0,32.7668,32.7668,32.7307,32.7307,170300.0
2014-01-07 14:55:00,45.32,45.32,45.29,45.32,197600.0,32.7379,32.7379,32.7162,32.7379,197600.0
2014-01-07 15:00:00,45.32,45.37,45.32,45.37,107500.0,32.7379,32.774,32.7379,32.774,107500.0
2014-01-07 15:05:00,45.37,45.38,45.35,45.38,87200.0,32.774,32.7813,32.7596,32.7813,87200.0
2014-01-07 15:10:00,45.38,45.39,45.33,45.34,95200.0,32.7813,32.7885,32.7451,32.7524,95200.0
2014-01-07 15:15:00,45.34,45.38,45.33,45.38,114100.0,32.7524,32.7813,32.7451,32.7813,114100.0
2014-01-07 15:20:00,45.37,45.38,45.33,45.34,134800.0,32.774,32.7813,32.7451,32.7524,134800.0
2014-01-07 15:25:00,45.34,45.37,45.33,45.33,167700.0,32.7524,32.774,32.7451,32.7451,167700.0
2014-01-07 15:30:00,45.34,45.39,45.33,45.39,207300.0,32.7524,32.7885,32.7451,32.7885,207300.0
2014-01-07 15:35:00,45.39,45.4,45.31,45.34,381900.0,32.7885,32.7957,32.7307,32.7524,381900.0
2014-01-07 15:40:00,45.34,45.38,45.33,45.36,313400.0,32.7524,32.7813,32.7451,32.7668,313400.0
2014-01-07 15:45:00,45.37,45.37,45.32,45.33,270600.0,32.774,32.774,32.7379,32.7451,270600.0
2014-01-07 15:50:00,45.33,45.38,45.31,45.31,341100.0,32.7451,32.7813,32.7307,32.7307,341100.0
2014-01-07 15:55:00,45.32,45.41,45.32,45.39,1021600.0,32.7379,32.8029,32.7379,32.7885,1021600.0
2014-01-08 09:30:00,45.45,45.52,45.35,45.47,791500.0,32.8318,32.8824,32.7596,32.8463,791500.0
2014-01-08 09:35:00,45.46,45.64,45.45,45.64,528600.0,32.839,32.9691,32.8318,32.9691,528600.0
2014-01-08 09:40:00,45.64,45.7,45.61,45.67,673400.0,32.9691,33.0124,32.9474,32.9907,673400.0
2014-01-08 09:45:00,45.68,45.71,45.56,45.59,338600.0,32.998,33.0196,32.9113,32.9329,338600.0
2014-01-08 09:50:00,45.59,45.63,45.51,45.62,356300.0,32.9329,32.9618,32.8752,32.9546,356300.0
2014-01-08 09:55:00,45.62,45.63,45.53,45.56,179800.0,32.9546,32.9618,32.8896,32.9113,179800.0
2014-01-08 10:00:00,45.55,45.59,45.52,45.58,280700.0,32.9041,32.9329,32.8824,32.9257,280700.0
2014-01-08 10:05:00,45.58,45.62,45.58,45.58,175500.0,32.9257,32.9546,32.9257,32.9257,175500.0
2014-01-08 10:10:00,45.59,45.61,45.56,45.6,201200.0,32.9329,32.9474,32.9113,32.9402,201200.0
2014-01-08 10:15:00,45.59,45.63,45.58,45.59,164900.0,32.9329,32.9618,32.9257,32.9329,164900.0
2014-01-08 10:20:00,45.6,45.65,45.59,45.61,165100.0,32.9402,32.9763,32.9329,32.9474,165100.0
2014-01-08 10:25:00,45.6,45.65,45.59,45.64,152700.0,32.9402,32.9763,32.9329,32.9691,152700.0
2014-01-08 10:30:00,45.64,45.64,45.59,45.62,303800.0,32.9691,32.9691,32.9329,32.9546,303800.0
2014-01-08 10:35:00,45.63,45.63,45.59,45.59,137900.0,32.9618,32.9618,32.9329,32.9329,137900.0
2014-01-08 10:40:00,45.59,45.62,45.59,45.59,167600.0,32.9329,32.9546,32.9329,32.9329,167600.0
2014-01-08 10:45:00,45.59,45.61,45.59,45.61,234800.0,32.9329,32.9474,32.9329,32.9474,234800.0
2014-01-08 10:50:00,45.61,45.64,45.59,45.6,364300.0,32.9474,32.9691,32.9329,32.9402,364300.0
2014-01-08 10:55:00,45.6,45.61,45.58,45.61,328600.0,32.9402,32.9474,32.9257,32.9474,328600.0
2014-01-08 11:00:00,45.61,45.65,45.6,45.65,580000.0,32.9474,32.9763,32.9402,32.9763,580000.0
2014-01-08 11:05:00,45.65,45.69,45.64,45.67,425200.0,32.9763,33.0052,32.9691,32.9907,425200.0
2014-01-08 11:10:00,45.67,45.69,45.66,45.68,157100.0,32.9907,33.0052,32.9835,32.998,157100.0
2014-01-08 11:15:00,45.67,45.7,45.65,45.65,125300.0,32.9907,33.0124,32.9763,32.9763,125300.0
2014-01-08 11:20:00,45.66,45.68,45.64,45.65,139700.0,32.9835,32.998,32.9691,32.9763,139700.0
2014-01-08 11:25:00,45.65,45.65,45.61,45.61,146200.0,32.9763,32.9763,32.9474,32.9474,146200.0
2014-01-08 11:30:00,45.62,45.64,45.61,45.63,123600.0,32.9546,32.9691,32.9474,32.9618,123600.0
2014-01-08 11:35:00,45.63,45.63,45.61,45.62,99300.0,32.9618,32.9618,32.9474,32.9546,99300.0
2014-01-08 11:40:00,45.61,45.66,45.61,45.63,193100.0,32.9474,32.9835,32.9474,32.9618,193100.0
2014-01-08 11:45:00,45.63,45.65,45.62,45.64,115700.0,32.9618,32.9763,32.9546,32.9691,115700.0
2014-01-08 11:50:00,45.65,45.68,45.64,45.68,142100.0,32.9763,32.998,32.9691,32.998,142100.0
2014-01-08 11:55:00,45.68,45.68,45.65,45.65,125500.0,32.998,32.998,32.9763,32.9763,125500.0
2014-01-08 12:00:00,45.65,45.66,45.64,45.66,91300.0,32.9763,32.9835,32.9691,32.9835,91300.0
2014-01-08 12:05:00,45.65,45.66,45.64,45.64,64500.0,32.9763,32.9835,32.9691,32.9691,64500.0
2014-01-08 12:10:00,45.65,45.67,45.64,45.66,95600.0,32.9763,32.9907,32.9691,32.9835,95600.0
2014-01-08 12:15:00,45.66,45.68,45.66,45.68,77600.0,32.9835,32.998,32.9835,32.998,77600.0
2014-01-08 12:20:00,45.68,45.69,45.67,45.69,160100.0,32.998,33.0052,32.9907,33.0052,160100.0
2014-01-08 12:25:00,45.69,45.69,45.64,45.65,101100.0,33.0052,33.0052,32.9691,32.9763,101100.0
2014-01-08 12:30:00,45.65,45.66,45.64,45.65,92200.0,32.9763,32.9835,32.9691,32.9763,92200.0
2014-01-08 12:35:00,45.65,45.69,45.65,45.69,216800.0,32.9763,33.0052,32.9763,33.0052,216800.0
2014-01-08 12:40:00,45.68,45.69,45.68,45.69,49900.0,32.998,33.0052,32.998,33.0052,49900.0
2014-01-08 12:45:00,45.69,45.7,45.68,45.7,77500.0,33.0052,33.0124,32.998,33.0124,77500.0
2014-01-08 12:50:00,45.7,45.71,45.66,45.66,253000.0,33.0124,33.0196,32.9835,32.9835,253000.0
2014-01-08 12:55:00,45.66,45.67,45.62,45.64,113100.0,32.9835,32.9907,32.9546,32.9691,113100.0
2014-01-08 13:00:00,45.64,45.65,45.63,45.65,56000.0,32.9691,32.9763,32.9618,32.9763,56000.0
2014-01-08 13:05:00,45.65,45.69,45.64,45.68,62000.0,32.9763,33.0052,32.9691,32.998,62000.0
2014-01-08 13:10:00,45.69,45.7,45.68,45.7,89200.0,33.0052,33.0124,32.998,33.0124,89200.0
2014-01-08 13:15:00,45.7,45.7,45.66,45.66,156300.0,33.0124,33.0124,32.9835,32.9835,156300.0
2014-01-08 13:20:00,45.67,45.67,45.65,45.67,139700.0,32.9907,32.9907,32.9763,32.9907,139700.0
2014-01-08 13:25:00,45.66,45.69,45.65,45.69,68100.0,32.9835,33.0052,32.9763,33.0052,68100.0
2014-01-08 13:30:00,45.69,45.75,45.68,45.75,186600.0,33.0052,33.0485,32.998,33.0485,186600.0
2014-01-08 13:35:00,45.75,45.75,45.74,45.75,56200.0,33.0485,33.0485,33.0413,33.0485,56200.0
2014-01-08 13:40:00,45.75,45.8,45.74,45.77,253700.0,33.0485,33.0846,33.0413,33.063,253700.0
2014-01-08 13:45:00,45.77,45.79,45.76,45.79,69700.0,33.063,33.0774,33.0558,33.0774,69700.0
2014-01-08 13:50:00,45.79,45.85,45.78,45.84,163900.0,33.0774,33.1208,33.0702,33.1135,163900.0
2014-01-08 13:55:00,45.85,45.85,45.8,45.8,104700.0,33.1208,33.1208,33.0846,33.0846,104700.0
2014-01-08 14:00:00,45.8,45.86,45.74,45.85,431600.0,33.0846,33.128,33.0413,33.1208,431600.0
2014-01-08 14:05:00,45.86,45.86,45.77,45.79,314000.0,33.128,33.128,33.063,33.0774,314000.0
2014-01-08 14:10:00,45.79,45.85,45.79,45.83,185800.0,33.0774,33.1208,33.0774,33.1063,185800.0
2014-01-08 14:15:00,45.82,45.88,45.8,45.86,182600.0,33.0991,33.1424,33.0846,33.128,182600.0
2014-01-08 14:20:00,45.86,45.88,45.79,45.82,518000.0,33.128,33.1424,33.0774,33.0991,518000.0
2014-01-08 14:25:00,45.82,45.83,45.79,45.82,132300.0,33.0991,33.1063,33.0774,33.0991,132300.0
2014-01-08 14:30:00,45.82,45.86,45.8,45.85,96400.0,33.0991,33.128,33.0846,33.1208,96400.0
2014-01-08 14:35:00,45.86,45.86,45.79,45.8,138300.0,33.128,33.128,33.0774,33.0846,138300.0
2014-01-08 14:40:00,45.8,45.83,45.8,45.83,162800.0,33.0846,33.1063,33.0846,33.1063,162800.0
2014-01-08 14:45:00,45.82,45.83,45.79,45.8,184900.0,33.0991,33.1063,33.0774,33.0846,184900.0
2014-01-08 14:50:00,45.8,45.83,45.79,45.79,165100.0,33.0846,33.1063,33.0774,33.0774,165100.0
2014-01-08 14:55:00,45.8,45.84,45.79,45.82,163400.0,33.0846,33.1135,33.0774,33.0991,163400.0
2014-01-08 15:00:00,45.81,45.86,45.81,45.85,131000.0,33.0919,33.128,33.0919,33.1208,131000.0
2014-01-08 15:05:00,45.86,45.86,45.84,45.86,304900.0,33.128,33.128,33.1135,33.128,304900.0
2014-01-08 15:10:00,45.85,45.87,45.84,45.86,202500.0,33.1208,33.1352,33.1135,33.128,202500.0
2014-01-08 15:15:00,45.86,45.86,45.82,45.82,168800.0,33.128,33.128,33.0991,33.0991,168800.0
2014-01-08 15:20:00,45.82,45.83,45.8,45.81,262700.0,33.0991,33.1063,33.0846,33.0919,262700.0
2014-01-08 15:25:00,45.81,45.82,45.75,45.77,355000.0,33.0919,33.0991,33.0485,33.063,355000.0
2014-01-08 15:30:00,45.77,45.83,45.77,45.82,178000.0,33.063,33.1063,33.063,33.0991,178000.0
2014-01-08 15:35:00,45.83,45.87,45.82,45.85,252300.0,33.1063,33.1352,33.0991,33.1208,252300.0
2014-01-08 15:40:00,45.84,45.87,45.82,45.86,243300.0,33.1135,33.1352,33.0991,33.128,243300.0
2014-01-08 15:45:00,45.87,45.95,45.87,45.93,872000.0,33.1352,33.193,33.1352,33.1786,872000.0
2014-01-08 15:50:00,45.93,45.95,45.89,45.91,458100.0,33.1786,33.193,33.1497,33.1641,458100.0
2014-01-08 15:55:00,45.91,45.95,45.88,45.92,1751100.0,33.1641,33.193,33.1424,33.1713,1751100.0
2014-01-09 09:30:00,46.02,46.05,45.88,46.05,553200.0,33.2436,33.2652,33.1424,33.2652,553200.0
2014-01-09 09:35:00,46.05,46.1,45.92,46.0,174100.0,33.2652,33.3014,33.1713,33.2291,174100.0
2014-01-09 09:40:00,46.0,46.03,45.94,46.02,262600.0,33.2291,33.2508,33.1858,33.2436,262600.0
2014-01-09 09:45:00,46.02,46.09,45.99,46.09,98300.0,33.2436,33.2941,33.2219,33.2941,98300.0
2014-01-09 09:50:00,46.09,46.13,46.08,46.11,441800.0,33.2941,33.323,33.2869,33.3086,441800.0
2014-01-09 09:55:00,46.12,46.18,46.11,46.18,268700.0,33.3158,33.3591,33.3086,33.3591,268700.0
2014-01-09 10:00:00,46.17,46.18,46.08,46.09,281900.0,33.3519,33.3591,33.2869,33.2941,281900.0
2014-01-09 10:05:00,46.09,46.11,46.04,46.07,127600.0,33.2941,33.3086,33.258,33.2797,127600.0
2014-01-09 10:10:00,46.07,46.11,46.05,46.11,104900.0,33.2797,33.3086,33.2652,33.3086,104900.0
2014-01-09 10:15:00,46.11,46.11,45.99,46.02,280400.0,33.3086,33.3086,33.2219,33.2436,280400.0
2014-01-09 10:20:00,46.02,46.1,46.0,46.09,430900.0,33.2436,33.3014,33.2291,33.2941,430900.0
2014-01-09 10:25:00,46.09,46.11,46.08,46.1,174100.0,33.2941,33.3086,33.2869,33.3014,174100.0
2014-01-09 10:30:00,46.11,46.11,46.02,46.03,181300.0,33.3086,33.3086,33.2436,33.2508,181300.0
2014-01-09 10:35:00,46.03,46.04,46.02,46.02,116800.0,33.2508,33.258,33.2436,33.2436,116800.0
2014-01-09 10:40:00,46.03,46.03,45.97,45.99,242600.0,33.2508,33.2508,33.2075,33.2219,242600.0
2014-01-09 10:45:00,45.99,46.0,45.96,45.98,247300.0,33.2219,33.2291,33.2002,33.2147,247300.0
2014-01-09 10:50:00,45.98,45.99,45.96,45.97,194200.0,33.2147,33.2219,33.2002,33.2075,194200.0
2014-01-09 10:55:00,45.96,45.97,45.92,45.96,98900.0,33.2002,33.2075,33.1713,33.2002,98900.0
2014-01-09 11:00:00,45.96,45.96,45.91,45.91,96000.0,33.2002,33.2002,33.1641,33.1641,96000.0
2014-01-09 11:05:00,45.91,45.91,45.8,45.82,234800.0,33.1641,33.1641,33.0846,33.0991,234800.0
2014-01-09 11:10:00,45.82,45.86,45.8,45.83,136200.0,33.0991,33.128,33.0846,33.1063,136200.0
2014-01-09 11:15:00,45.83,45.91,45.82,45.89,151000.0,33.1063,33.1641,33.0991,33.1497,151000.0
2014-01-09 11:20:00,45.88,45.94,45.88,45.94,180900.0,33.1424,33.1858,33.1424,33.1858,180900.0
2014-01-09 11:25:00,45.94,45.96,45.91,45.91,123400.0,33.1858,33.2002,33.1641,33.1641,123400.0
2014-01-09 11:30:00,45.91,45.92,45.89,45.9,162100.0,33.1641,33.1713,33.1497,33.1569,162100.0
2014-01-09 11:35:00,45.9,45.94,45.89,45.94,117200.0,33.1569,33.1858,33.1497,33.1858,117200.0
2014-01-09 11:40:00,45.94,45.97,45.93,45.96,128100.0,33.1858,33.2075,33.1786,33.2002,128100.0
2014-01-09 11:45:00,45.96,45.97,45.94,45.95,97400.0,33.2002,33.2075,33.1858,33.193,97400.0
2014-01-09 11:50:00,45.95,45.96,45.93,45.93,122600.0,33.193,33.2002,33.1786,33.1786,122600.0
2014-01-09 11:55:00,45.94,45.94,45.89,45.9,70100.0,33.1858,33.1858,33.1497,33.1569,70100.0
2014-01-09 12:00:00,45.9,45.91,45.87,45.91,103200.0,33.1569,33.1641,33.1352,33.1641,103200.0
2014-01-09 12:05:00,45.91,45.94,45.9,45.91,72500.0,33.1641,33.1858,33.1569,33.1641,72500.0
2014-01-09 12:10:00,45.91,45.91,45.88,45.89,72800.0,33.1641,33.1641,33.1424,33.1497,72800.0
2014-01-09 12:15:00,45.89,45.89,45.86,45.87,65200.0,33.1497,33.1497,33.128,33.1352,65200.0
2014-01-09 12:20:00,45.88,45.91,45.88,45.91,59000.0,33.1424,33.1641,33.1424,33.1641,59000.0
2014-01-09 12:25:00,45.91,45.98,45.91,45.97,85300.0,33.1641,33.2147,33.1641,33.2075,85300.0
2014-01-09 12:30:00,45.96,46.01,45.96,46.0,112900.0,33.2002,33.2363,33.2002,33.2291,112900.0
2014-01-09 12:35:00,46.01,46.01,45.99,46.01,54700.0,33.2363,33.2363,33.2219,33.2363,54700.0
2014-01-09 12:40:00,46.01,46.03,46.0,46.01,66200.0,33.2363,33.2508,33.2291,33.2363,66200.0
2014-01-09 12:45:00,46.01,46.02,46.0,46.01,87700.0,33.2363,33.2436,33.2291,33.2363,87700.0
2014-01-09 12:50:00,46.02,46.02,46.0,46.02,74100.0,33.2436,33.2436,33.2291,33.2436,74100.0
2014-01-09 12:55:00,46.02,46.07,46.01,46.07,46600.0,33.2436,33.2797,33.2363,33.2797,46600.0
2014-01-09 13:00:00,46.07,46.09,46.05,46.06,68400.0,33.2797,33.2941,33.2652,33.2725,68400.0
2014-01-09 13:05:00,46.06,46.07,46.05,46.06,28300.0,33.2725,33.2797,33.2652,33.2725,28300.0
2014-01-09 13:10:00,46.05,46.06,46.01,46.01,67000.0,33.2652,33.2725,33.2363,33.2363,67000.0
2014-01-09 13:15:00,46.01,46.04,46.01,46.03,382600.0,33.2363,33.258,33.2363,33.2508,382600.0
2014-01-09 13:20:00,46.01,46.03,46.01,46.02,108800.0,33.2363,33.2508,33.2363,33.2436,108800.0
2014-01-09 13:25:00,46.02,46.02,46.0,46.01,68400.0,33.2436,33.2436,33.2291,33.2363,68400.0
2014-01-09 13:30:00,46.01,46.02,45.97,45.98,124700.0,33.2363,33.2436,33.2075,33.2147,124700.0
2014-01-09 13:35:00,45.97,45.98,45.93,45.96,105000.0,33.2075,33.2147,33.1786,33.2002,105000.0
2014-01-09 13:40:00,45.96,45.97,45.94,45.94,53900.0,33.2002,33.2075,33.1858,33.1858,53900.0
2014-01-09 13:45:00,45.94,45.95,45.93,45.95,51200.0,33.1858,33.193,33.1786,33.193,51200.0
2014-01-09 13:50:00,45.95,45.95,45.93,45.94,80100.0,33.193,33.193,33.1786,33.1858,80100.0
2014-01-09 13:55:00,45.94,45.98,45.93,45.97,85500.0,33.1858,33.2147,33.1786,33.2075,85500.0
2014-01-09 14:00:00,45.97,45.98,45.94,45.95,209300.0,33.2075,33.2147,33.1858,33.193,209300.0
2014-01-09 14:05:00,45.96,45.97,45.95,45.97,94000.0,33.2002,33.2075,33.193,33.2075,94000.0
2014-01-09 14:10:00,45.97,46.0,45.96,46.0,84100.0,33.2075,33.2291,33.2002,33.2291,84100.0
2014-01-09 14:15:00,46.0,46.0,45.97,45.98,125700.0,33.2291,33.2291,33.2075,33.2147,125700.0
2014-01-09 14:20:00,45.98,46.01,45.97,46.0,121400.0,33.2147,33.2363,33.2075,33.2291,121400.0
2014-01-09 14:25:00,46.0,46.01,45.98,45.99,57600.0,33.2291,33.2363,33.2147,33.2219,57600.0
2014-01-09 14:30:00,45.98,46.01,45.97,45.99,145800.0,33.2147,33.2363,33.2075,33.2219,145800.0
2014-01-09 14:35:00,45.98,46.0,45.97,46.0,141400.0,33.2147,33.2291,33.2075,33.2291,141400.0
2014-01-09 14:40:00,46.0,46.04,45.99,46.04,71100.0,33.2291,33.258,33.2219,33.258,71100.0
2014-01-09 14:45:00,46.04,46.07,46.04,46.07,264500.0,33.258,33.2797,33.258,33.2797,264500.0
2014-01-09 14:50:00,46.06,46.1,46.06,46.09,105100.0,33.2725,33.3014,33.2725,33.2941,105100.0
2014-01-09 14:55:00,46.09,46.11,46.05,46.05,167400.0,33.2941,33.3086,33.2652,33.2652,167400.0
2014-01-09 15:00:00,46.06,46.1,46.05,46.08,125200.0,33.2725,33.3014,33.2652,33.2869,125200.0
2014-01-09 15:05:00,46.09,46.11,46.09,46.1,93200.0,33.2941,33.3086,33.2941,33.3014,93200.0
2014-01-09 15:10:00,46.09,46.11,46.08,46.09,136100.0,33.2941,33.3086,33.2869,33.2941,136100.0
2014-01-09 15:15:00,46.09,46.16,46.09,46.12,223400.0,33.2941,33.3447,33.2941,33.3158,223400.0
2014-01-09 15:20:00,46.11,46.13,46.1,46.12,119100.0,33.3086,33.323,33.3014,33.3158,119100.0
2014-01-09 15:25:00,46.13,46.15,46.12,46.14,170800.0,33.323,33.3375,33.3158,33.3303,170800.0
2014-01-09 15:30:00,46.14,46.15,46.08,46.1,359000.0,33.3303,33.3375,33.2869,33.3014,359000.0
2014-01-09 15:35:00,46.1,46.11,46.04,46.08,258500.0,33.3014,33.3086,33.258,33.2869,258500.0
2014-01-09 15:40:00,46.1,46.11,46.07,46.09,218300.0,33.3014,33.3086,33.2797,33.2941,218300.0
2014-01-09 15:45:00,46.09,46.1,46.05,46.08,245700.0,33.2941,33.3014,33.2652,33.2869,245700.0
2014-01-09 15:50:00,46.07,46.11,46.04,46.06,483400.0,33.2797,33.3086,33.258,33.2725,483400.0
2014-01-09 15:55:00,46.06,46.2,46.05,46.17,1008700.0,33.2725,33.3736,33.2652,33.3519,1008700.0
2014-01-10 09:30:00,46.05,46.06,45.77,45.82,551700.0,33.2652,33.2725,33.063,33.0991,551700.0
2014-01-10 09:35:00,45.82,45.98,45.82,45.91,380100.0,33.0991,33.2147,33.0991,33.1641,380100.0
2014-01-10 09:40:00,45.91,45.97,45.87,45.88,206700.0,33.1641,33.2075,33.1352,33.1424,206700.0
2014-01-10 09:45:00,45.88,45.97,45.84,45.88,316700.0,33.1424,33.2075,33.1135,33.1424,316700.0
2014-01-10 09:50:00,45.88,45.93,45.85,45.85,274500.0,33.1424,33.1786,33.1208,33.1208,274500.0
2014-01-10 09:55:00,45.85,45.9,45.79,45.8,137500.0,33.1208,33.1569,33.0774,33.0846,137500.0
2014-01-10 10:00:00,45.8,45.82,45.69,45.7,271600.0,33.0846,33.0991,33.0052,33.0124,271600.0
2014-01-10 10:05:00,45.71,45.81,45.67,45.81,301900.0,33.0196,33.0919,32.9907,33.0919,301900.0
2014-01-10 10:10:00,45.81,45.89,45.77,45.88,207900.0,33.0919,33.1497,33.063,33.1424,207900.0
2014-01-10 10:15:00,45.88,45.88,45.84,45.87,284000.0,33.1424,33.1424,33.1135,33.1352,284000.0
2014-01-10 10:20:00,45.87,45.88,45.8,45.8,84500.0,33.1352,33.1424,33.0846,33.0846,84500.0
2014-01-10 10:25:00,45.79,45.82,45.76,45.82,132700.0,33.0774,33.0991,33.0558,33.0991,132700.0
2014-01-10 10:30:00,45.81,45.82,45.79,45.82,68600.0,33.0919,33.0991,33.0774,33.0991,68600.0
2014-01-10 10:35:00,45.81,45.82,45.74,45.76,96600.0,33.0919,33.0991,33.0413,33.0558,96600.0
2014-01-10 10:40:00,45.77,45.79,45.74,45.77,136900.0,33.063,33.0774,33.0413,33.063,136900.0
2014-01-10 10:45:00,45.78,45.82,45.77,45.81,120300.0,33.0702,33.0991,33.063,33.0919,120300.0
2014-01-10 10:50:00,45.81,45.83,45.74,45.76,196200.0,33.0919,33.1063,33.0413,33.0558,196200.0
2014-01-10 10:55:00,45.75,45.81,45.74,45.77,198500.0,33.0485,33.0919,33.0413,33.063,198500.0
2014-01-10 11:00:00,45.78,45.82,45.77,45.82,184100.0,33.0702,33.0991,33.063,33.0991,184100.0
2014-01-10 11:05:00,45.81,45.82,45.77,45.82,78900.0,33.0919,33.0991,33.063,33.0991,78900.0
2014-01-10 11:10:00,45.82,45.84,45.76,45.77,134500.0,33.0991,33.1135,33.0558,33.063,134500.0
2014-01-10 11:15:00,45.77,45.81,45.76,45.78,213900.0,33.063,33.0919,33.0558,33.0702,213900.0
2014-01-10 11:20:00,45.78,45.78,45.72,45.75,119800.0,33.0702,33.0702,33.0269,33.0485,119800.0
2014-01-10 11:25:00,45.74,45.75,45.72,45.73,224600.0,33.0413,33.0485,33.0269,33.0341,224600.0
2014-01-10 11:30:00,45.73,45.73,45.64,45.66,167900.0,33.0341,33.0341,32.9691,32.9835,167900.0
2014-01-10 11:35:00,45.65,45.68,45.63,45.66,205300.0,32.9763,32.998,32.9618,32.9835,205300.0
2014-01-10 11:40:00,45.66,45.69,45.66,45.68,42500.0,32.9835,33.0052,32.9835,32.998,42500.0
2014-01-10 11:45:00,45.68,45.72,45.65,45.71,99700.0,32.998,33.0269,32.9763,33.0196,99700.0
2014-01-10 11:50:00,45.71,45.73,45.7,45.71,115200.0,33.0196,33.0341,33.0124,33.0196,115200.0
2014-01-10 11:55:00,45.71,45.71,45.68,45.7,48600.0,33.0196,33.0196,32.998,33.0124,48600.0
2014-01-10 12:00:00,45.7,45.7,45.65,45.68,123200.0,33.0124,33.0124,32.9763,32.998,123200.0
2014-01-10 12:05:00,45.68,45.68,45.64,45.65,68700.0,32.998,32.998,32.9691,32.9763,68700.0
2014-01-10 12:10:00,45.64,45.66,45.64,45.65,80400.0,32.9691,32.9835,32.9691,32.9763,80400.0
2014-01-10 12:15:00,45.65,45.75,45.65,45.73,132500.0,32.9763,33.0485,32.9763,33.0341,132500.0
2014-01-10 12:20:00,45.73,45.75,45.73,45.74,46800.0,33.0341,33.0485,33.0341,33.0413,46800.0
2014-01-10 12:25:00,45.74,45.75,45.72,45.73,39000.0,33.0413,33.0485,33.0269,33.0341,39000.0
2014-01-10 12:30:00,45.72,45.76,45.72,45.76,76000.0,33.0269,33.0558,33.0269,33.0558,76000.0
2014-01-10 12:35:00,45.76,45.77,45.74,45.75,87500.0,33.0558,33.063,33.0413,33.0485,87500.0
2014-01-10 12:40:00,45.74,45.9,45.74,45.9,252000.0,33.0413,33.1569,33.0413,33.1569,252000.0
2014-01-10 12:45:00,45.9,45.9,45.86,45.86,149700.0,33.1569,33.1569,33.128,33.128,149700.0
2014-01-10 12:50:00,45.86,45.9,45.84,45.87,191600.0,33.128,33.1569,33.1135,33.1352,191600.0
2014-01-10 12:55:00,45.88,45.88,45.82,45.82,65600.0,33.1424,33.1424,33.0991,33.0991,65600.0
2014-01-10 13:00:00,45.82,45.83,45.8,45.81,91400.0,33.0991,33.1063,33.0846,33.0919,91400.0
2014-01-10 13:05:00,45.81,45.81,45.77,45.78,130700.0,33.0919,33.0919,33.063,33.0702,130700.0
2014-01-10 13:10:00,45.79,45.8,45.76,45.79,84900.0,33.0774,33.0846,33.0558,33.0774,84900.0
2014-01-10 13:15:00,45.78,45.81,45.78,45.79,75300.0,33.0702,33.0919,33.0702,33.0774,75300.0
2014-01-10 13:20:00,45.79,45.81,45.77,45.78,119300.0,33.0774,33.0919,33.063,33.0702,119300.0
2014-01-10 13:25:00,45.78,45.8,45.76,45.76,99100.0,33.0702,33.0846,33.0558,33.0558,99100.0
2014-01-10 13:30:00,45.77,45.81,45.75,45.8,102600.0,33.063,33.0919,33.0485,33.0846,102600.0
2014-01-10 13:35:00,45.8,45.8,45.78,45.79,68200.0,33.0846,33.0846,33.0702,33.0774,68200.0
2014-01-10 13:40:00,45.79,45.8,45.76,45.77,155800.0,33.0774,33.0846,33.0558,33.063,155800.0
2014-01-10 13:45:00,45.77,45.81,45.77,45.81,151200.0,33.063,33.0919,33.063,33.0919,151200.0
2014-01-10 13:50:00,45.8,45.84,45.8,45.84,187500.0,33.0846,33.1135,33.0846,33.1135,187500.0
2014-01-10 13:55:00,45.84,45.84,45.77,45.78,160600.0,33.1135,33.1135,33.063,33.0702,160600.0
2014-01-10 14:00:00,45.78,45.79,45.75,45.77,152900.0,33.0702,33.0774,33.0485,33.063,152900.0
2014-01-10 14:05:00,45.77,45.79,45.75,45.76,83300.0,33.063,33.0774,33.0485,33.0558,83300.0
2014-01-10 14:10:00,45.76,45.77,45.74,45.74,101200.0,33.0558,33.063,33.0413,33.0413,101200.0
2014-01-10 14:15:00,45.75,45.76,45.74,45.76,51900.0,33.0485,33.0558,33.0413,33.0558,51900.0
2014-01-10 14:20:00,45.75,45.79,45.75,45.78,105300.0,33.0485,33.0774,33.0485,33.0702,105300.0
2014-01-10 14:25:00,45.78,45.8,45.76,45.76,112500.0,33.0702,33.0846,33.0558,33.0558,112500.0
2014-01-10 14:30:00,45.76,45.77,45.74,45.75,171200.0,33.0558,33.063,33.0413,33.0485,171200.0
2014-01-10 14:35:00,45.74,45.75,45.69,45.7,200200.0,33.0413,33.0485,33.0052,33.0124,200200.0
2014-01-10 14:40:00,45.7,45.74,45.69,45.73,168200.0,33.0124,33.0413,33.0052,33.0341,168200.0
2014-01-10 14:45:00,45.73,45.75,45.72,45.72,74300.0,33.0341,33.0485,33.0269,33.0269,74300.0
2014-01-10 14:50:00,45.72,45.73,45.7,45.72,63100.0,33.0269,33.0341,33.0124,33.0269,63100.0
2014-01-10 14:55:00,45.71,45.72,45.7,45.71,83400.0,33.0196,33.0269,33.0124,33.0196,83400.0
2014-01-10 15:00:00,45.71,45.8,45.7,45.8,178800.0,33.0196,33.0846,33.0124,33.0846,178800.0
2014-01-10 15:05:00,45.8,45.86,45.78,45.85,210300.0,33.0846,33.128,33.0702,33.1208,210300.0
2014-01-10 15:10:00,45.85,45.89,45.82,45.89,359100.0,33.1208,33.1497,33.0991,33.1497,359100.0
2014-01-10 15:15:00,45.89,45.9,45.84,45.84,179000.0,33.1497,33.1569,33.1135,33.1135,179000.0
2014-01-10 15:20:00,45.85,45.88,45.83,45.88,148900.0,33.1208,33.1424,33.1063,33.1424,148900.0
2014-01-10 15:25:00,45.88,45.9,45.87,45.9,170300.0,33.1424,33.1569,33.1352,33.1569,170300.0
2014-01-10 15:30:00,45.9,45.91,45.88,45.91,355100.0,33.1569,33.1641,33.1424,33.1641,355100.0
2014-01-10 15:35:00,45.9,45.93,45.9,45.91,623000.0,33.1569,33.1786,33.1569,33.1641,623000.0
2014-01-10 15:40:00,45.91,45.95,45.89,45.93,356200.0,33.1641,33.193,33.1497,33.1786,356200.0
2014-01-10 15:45:00,45.93,45.94,45.87,45.87,385900.0,33.1786,33.1858,33.1352,33.1352,385900.0
2014-01-10 15:50:00,45.88,45.91,45.87,45.89,329200.0,33.1424,33.1641,33.1352,33.1497,329200.0
2014-01-10 15:55:00,45.89,45.94,45.88,45.93,695200.0,33.1497,33.1858,33.1424,33.1786,695200.0
2014-01-13 09:30:00,45.98,46.1,45.77,45.86,706100.0,33.2147,33.3014,33.063,33.128,706100.0
2014-01-13 09:35:00,45.86,45.88,45.71,45.83,409700.0,33.128,33.1424,33.0196,33.1063,409700.0
2014-01-13 09:40:00,45.82,45.85,45.81,45.85,169200.0,33.0991,33.1208,33.0919,33.1208,169200.0
2014-01-13 09:45:00,45.84,45.85,45.69,45.69,338500.0,33.1135,33.1208,33.0052,33.0052,338500.0
2014-01-13 09:50:00,45.69,45.73,45.64,45.71,279200.0,33.0052,33.0341,32.9691,33.0196,279200.0
2014-01-13 09:55:00,45.72,45.77,45.69,45.75,221200.0,33.0269,33.063,33.0052,33.0485,221200.0
2014-01-13 10:00:00,45.75,45.78,45.72,45.76,273700.0,33.0485,33.0702,33.0269,33.0558,273700.0
2014-01-13 10:05:00,45.75,45.79,45.74,45.76,231000.0,33.0485,33.0774,33.0413,33.0558,231000.0
2014-01-13 10:10:00,45.76,45.77,45.73,45.76,131200.0,33.0558,33.063,33.0341,33.0558,131200.0
2014-01-13 10:15:00,45.77,45.79,45.76,45.78,150300.0,33.063,33.0774,33.0558,33.0702,150300.0
2014-01-13 10:20:00,45.77,45.8,45.76,45.79,98600.0,33.063,33.0846,33.0558,33.0774,98600.0
2014-01-13 10:25:00,45.79,45.89,45.78,45.89,166700.0,33.0774,33.1497,33.0702,33.1497,166700.0
2014-01-13 10:30:00,45.89,45.96,45.88,45.96,151200.0,33.1497,33.2002,33.1424,33.2002,151200.0
2014-01-13 10:35:00,45.96,45.99,45.92,45.94,145900.0,33.2002,33.2219,33.1713,33.1858,145900.0
2014-01-13 10:40:00,45.94,45.94,45.9,45.92,137400.0,33.1858,33.1858,33.1569,33.1713,137400.0
2014-01-13 10:45:00,45.91,45.93,45.9,45.91,60500.0,33.1641,33.1786,33.1569,33.1641,60500.0
2014-01-13 10:50:00,45.9,45.93,45.9,45.92,104400.0,33.1569,33.1786,33.1569,33.1713,104400.0
2014-01-13 10:55:00,45.92,45.98,45.91,45.96,153400.0,33.1713,33.2147,33.1641,33.2002,153400.0
2014-01-13 11:00:00,45.96,45.96,45.92,45.94,147600.0,33.2002,33.2002,33.1713,33.1858,147600.0
2014-01-13 11:05:00,45.94,45.94,45.88,45.88,137500.0,33.1858,33.1858,33.1424,33.1424,137500.0
2014-01-13 11:10:00,45.88,45.9,45.87,45.88,114800.0,33.1424,33.1569,33.1352,33.1424,114800.0
2014-01-13 11:15:00,45.89,45.9,45.85,45.9,154700.0,33.1497,33.1569,33.1208,33.1569,154700.0
2014-01-13 11:20:00,45.89,45.94,45.88,45.93,291000.0,33.1497,33.1858,33.1424,33.1786,291000.0
2014-01-13 11:25:00,45.93,45.98,45.92,45.97,206900.0,33.1786,33.2147,33.1713,33.2075,206900.0
2014-01-13 11:30:00,45.98,45.98,45.92,45.94,120000.0,33.2147,33.2147,33.1713,33.1858,120000.0
2014-01-13 11:35:00,45.94,45.99,45.94,45.97,111700.0,33.1858,33.2219,33.1858,33.2075,111700.0
2014-01-13 11:40:00,45.97,46.01,45.97,46.01,111800.0,33.2075,33.2363,33.2075,33.2363,111800.0
2014-01-13 11:45:00,46.01,46.04,46.0,46.04,136500.0,33.2363,33.258,33.2291,33.258,136500.0
2014-01-13 11:50:00,46.04,46.07,46.02,46.05,156300.0,33.258,33.2797,33.2436,33.2652,156300.0
2014-01-13 11:55:00,46.05,46.09,46.05,46.08,180300.0,33.2652,33.2941,33.2652,33.2869,180300.0
2014-01-13 12:00:00,46.08,46.11,46.04,46.05,200200.0,33.2869,33.3086,33.258,33.2652,200200.0
2014-01-13 12:05:00,46.05,46.07,46.04,46.07,136800.0,33.2652,33.2797,33.258,33.2797,136800.0
2014-01-13 12:10:00,46.07,46.08,46.01,46.02,207600.0,33.2797,33.2869,33.2363,33.2436,207600.0
2014-01-13 12:15:00,46.01,46.03,45.99,46.0,194800.0,33.2363,33.2508,33.2219,33.2291,194800.0
2014-01-13 12:20:00,46.0,46.01,45.98,45.98,152300.0,33.2291,33.2363,33.2147,33.2147,152300.0
2014-01-13 12:25:00,45.98,45.99,45.89,45.91,270300.0,33.2147,33.2219,33.1497,33.1641,270300.0
2014-01-13 12:30:00,45.91,45.91,45.81,45.85,202700.0,33.1641,33.1641,33.0919,33.1208,202700.0
2014-01-13 12:35:00,45.85,45.86,45.78,45.8,178800.0,33.1208,33.128,33.0702,33.0846,178800.0
2014-01-13 12:40:00,45.8,45.86,45.78,45.86,179900.0,33.0846,33.128,33.0702,33.128,179900.0
2014-01-13 12:45:00,45.86,45.87,45.78,45.78,174100.0,33.128,33.1352,33.0702,33.0702,174100.0
2014-01-13 12:50:00,45.79,45.8,45.74,45.75,216900.0,33.0774,33.0846,33.0413,33.0485,216900.0
2014-01-13 12:55:00,45.74,45.77,45.73,45.74,200500.0,33.0413,33.063,33.0341,33.0413,200500.0
2014-01-13 13:00:00,45.73,45.76,45.7,45.76,143500.0,33.0341,33.0558,33.0124,33.0558,143500.0
2014-01-13 13:05:00,45.76,45.77,45.74,45.77,121700.0,33.0558,33.063,33.0413,33.063,121700.0
2014-01-13 13:10:00,45.77,45.79,45.73,45.75,79700.0,33.063,33.0774,33.0341,33.0485,79700.0
2014-01-13 13:15:00,45.75,45.75,45.65,45.67,225800.0,33.0485,33.0485,32.9763,32.9907,225800.0
2014-01-13 13:20:00,45.67,45.75,45.67,45.74,168900.0,32.9907,33.0485,32.9907,33.0413,168900.0
2014-01-13 13:25:00,45.73,45.78,45.71,45.77,237600.0,33.0341,33.0702,33.0196,33.063,237600.0
2014-01-13 13:30:00,45.76,45.77,45.7,45.72,192600.0,33.0558,33.063,33.0124,33.0269,192600.0
2014-01-13 13:35:00,45.71,45.75,45.71,45.75,125200.0,33.0196,33.0485,33.0196,33.0485,125200.0
2014-01-13 13:40:00,45.75,45.75,45.71,45.72,97600.0,33.0485,33.0485,33.0196,33.0269,97600.0
2014-01-13 13:45:00,45.71,45.72,45.65,45.71,99700.0,33.0196,33.0269,32.9763,33.0196,99700.0
2014-01-13 13:50:00,45.7,45.71,45.66,45.68,146900.0,33.0124,33.0196,32.9835,32.998,146900.0
2014-01-13 13:55:00,45.67,45.73,45.67,45.73,80300.0,32.9907,33.0341,32.9907,33.0341,80300.0
2014-01-13 14:00:00,45.73,45.77,45.71,45.72,239500.0,33.0341,33.063,33.0196,33.0269,239500.0
2014-01-13 14:05:00,45.71,45.74,45.71,45.73,111700.0,33.0196,33.0413,33.0196,33.0341,111700.0
2014-01-13 14:10:00,45.73,45.73,45.68,45.71,121900.0,33.0341,33.0341,32.998,33.0196,121900.0
2014-01-13 14:15:00,45.71,45.71,45.64,45.65,211600.0,33.0196,33.0196,32.9691,32.9763,211600.0
2014-01-13 14:20:00,45.65,45.71,45.62,45.64,206600.0,32.9763,33.0196,32.9546,32.9691,206600.0
2014-01-13 14:25:00,45.65,45.66,45.62,45.63,124500.0,32.9763,32.9835,32.9546,32.9618,124500.0
2014-01-13 14:30:00,45.62,45.63,45.6,45.61,109300.0,32.9546,32.9618,32.9402,32.9474,109300.0
2014-01-13 14:35:00,45.61,45.63,45.57,45.62,180500.0,32.9474,32.9618,32.9185,32.9546,180500.0
2014-01-13 14:40:00,45.62,45.65,45.5,45.58,325800.0,32.9546,32.9763,32.8679,32.9257,325800.0
2014-01-13 14:45:00,45.58,45.62,45.57,45.61,296700.0,32.9257,32.9546,32.9185,32.9474,296700.0
2014-01-13 14:50:00,45.6,45.61,45.54,45.59,126700.0,32.9402,32.9474,32.8968,32.9329,126700.0
2014-01-13 14:55:00,45.59,45.62,45.58,45.6,216200.0,32.9329,32.9546,32.9257,32.9402,216200.0
2014-01-13 15:00:00,45.59,45.6,45.5,45.55,327400.0,32.9329,32.9402,32.8679,32.9041,327400.0
2014-01-13 15:05:00,45.55,45.59,45.54,45.58,297900.0,32.9041,32.9329,32.8968,32.9257,297900.0
2014-01-13 15:10:00,45.57,45.61,45.57,45.58,213300.0,32.9185,32.9474,32.9185,32.9257,213300.0
2014-01-13 15:15:00,45.58,45.59,45.53,45.56,179700.0,32.9257,32.9329,32.8896,32.9113,179700.0
2014-01-13 15:20:00,45.56,45.6,45.52,45.55,288900.0,32.9113,32.9402,32.8824,32.9041,288900.0
2014-01-13 15:25:00,45.54,45.58,45.53,45.55,219400.0,32.8968,32.9257,32.8896,32.9041,219400.0
2014-01-13 15:30:00,45.55,45.56,45.53,45.54,212000.0,32.9041,32.9113,32.8896,32.8968,212000.0
2014-01-13 15:35:00,45.54,45.55,45.46,45.47,483200.0,32.8968,32.9041,32.839,32.8463,483200.0
2014-01-13 15:40:00,45.47,45.5,45.45,45.5,1011300.0,32.8463,32.8679,32.8318,32.8679,1011300.0
2014-01-13 15:45:00,45.5,45.55,45.48,45.54,948300.0,32.8679,32.9041,32.8535,32.8968,948300.0
2014-01-13 15:50:00,45.55,45.61,45.53,45.55,561800.0,32.9041,32.9474,32.8896,32.9041,561800.0
2014-01-13 15:55:00,45.55,45.55,45.45,45.48,1379400.0,32.9041,32.9041,32.8318,32.8535,1379400.0
2014-01-14 09:30:00,45.49,45.63,45.2,45.28,1350000.0,32.8607,32.9618,32.6512,32.709,1350000.0
2014-01-14 09:35:00,45.27,45.3,45.03,45.15,821200.0,32.7018,32.7235,32.5284,32.6151,821200.0
2014-01-14 09:40:00,45.15,45.19,45.07,45.09,466400.0,32.6151,32.644,32.5573,32.5718,466400.0
2014-01-14 09:45:00,45.09,45.11,44.92,44.96,688600.0,32.5718,32.5862,32.449,32.4779,688600.0
2014-01-14 09:50:00,44.96,45.07,44.95,45.07,735100.0,32.4779,32.5573,32.4706,32.5573,735100.0
2014-01-14 09:55:00,45.07,45.23,45.06,45.17,716000.0,32.5573,32.6729,32.5501,32.6296,716000.0
2014-01-14 10:00:00,45.18,45.32,45.17,45.23,691400.0,32.6368,32.7379,32.6296,32.6729,691400.0
2014-01-14 10:05:00,45.23,45.38,45.18,45.35,562400.0,32.6729,32.7813,32.6368,32.7596,562400.0
2014-01-14 10:10:00,45.34,45.36,45.2,45.23,506600.0,32.7524,32.7668,32.6512,32.6729,506600.0
2014-01-14 10:15:00,45.24,45.36,45.22,45.28,412600.0,32.6801,32.7668,32.6657,32.709,412600.0
2014-01-14 10:20:00,45.28,45.3,45.13,45.13,447000.0,32.709,32.7235,32.6007,32.6007,447000.0
2014-01-14 10:25:00,45.14,45.19,45.13,45.16,245400.0,32.6079,32.644,32.6007,32.6223,245400.0
2014-01-14 10:30:00,45.16,45.19,45.12,45.14,326000.0,32.6223,32.644,32.5934,32.6079,326000.0
2014-01-14 10:35:00,45.15,45.15,45.06,45.09,252800.0,32.6151,32.6151,32.5501,32.5718,252800.0
2014-01-14 10:40:00,45.09,45.18,45.09,45.16,508900.0,32.5718,32.6368,32.5718,32.6223,508900.0
2014-01-14 10:45:00,45.17,45.18,45.09,45.12,283900.0,32.6296,32.6368,32.5718,32.5934,283900.0
2014-01-14 10:50:00,45.12,45.16,45.12,45.15,279800.0,32.5934,32.6223,32.5934,32.6151,279800.0
2014-01-14 10:55:00,45.15,45.16,45.06,45.13,510400.0,32.6151,32.6223,32.5501,32.6007,510400.0
2014-01-14 11:00:00,45.13,45.19,45.06,45.09,467400.0,32.6007,32.644,32.5501,32.5718,467400.0
2014-01-14 11:05:00,45.08,45.12,45.07,45.11,324400.0,32.5645,32.5934,32.5573,32.5862,324400.0
2014-01-14 11:10:00,45.11,45.15,45.1,45.13,408700.0,32.5862,32.6151,32.579,32.6007,408700.0
2014-01-14 11:15:00,45.13,45.23,45.13,45.22,487800.0,32.6007,32.6729,32.6007,32.6657,487800.0
2014-01-14 11:20:00,45.23,45.29,45.23,45.29,280200.0,32.6729,32.7162,32.6729,32.7162,280200.0
2014-01-14 11:25:00,45.29,45.44,45.28,45.37,397800.0,32.7162,32.8246,32.709,32.774,397800.0
2014-01-14 11:30:00,45.37,45.46,45.37,45.46,293700.0,32.774,32.839,32.774,32.839,293700.0
2014-01-14 11:35:00,45.45,45.55,45.44,45.5,418600.0,32.8318,32.9041,32.8246,32.8679,418600.0
2014-01-14 11:40:00,45.5,45.58,45.5,45.54,204200.0,32.8679,32.9257,32.8679,32.8968,204200.0
2014-01-14 11:45:00,45.54,45.54,45.5,45.52,206500.0,32.8968,32.8968,32.8679,32.8824,206500.0
2014-01-14 11:50:00,45.52,45.63,45.52,45.59,334100.0,32.8824,32.9618,32.8824,32.9329,334100.0
2014-01-14 11:55:00,45.59,45.7,45.58,45.64,434900.0,32.9329,33.0124,32.9257,32.9691,434900.0
2014-01-14 12:00:00,45.64,45.64,45.55,45.59,225300.0,32.9691,32.9691,32.9041,32.9329,225300.0
2014-01-14 12:05:00,45.58,45.69,45.57,45.68,296600.0,32.9257,33.0052,32.9185,32.998,296600.0
2014-01-14 12:10:00,45.68,45.73,45.67,45.71,228500.0,32.998,33.0341,32.9907,33.0196,228500.0
2014-01-14 12:15:00,45.71,45.75,45.7,45.75,278400.0,33.0196,33.0485,33.0124,33.0485,278400.0
2014-01-14 12:20:00,45.74,45.84,45.72,45.76,387700.0,33.0413,33.1135,33.0269,33.0558,387700.0
2014-01-14 12:25:00,45.75,45.77,45.72,45.74,99700.0,33.0485,33.063,33.0269,33.0413,99700.0
2014-01-14 12:30:00,45.75,45.78,45.74,45.76,193900.0,33.0485,33.0702,33.0413,33.0558,193900.0
2014-01-14 12:35:00,45.76,45.78,45.73,45.75,137200.0,33.0558,33.0702,33.0341,33.0485,137200.0
2014-01-14 12:40:00,45.75,45.76,45.65,45.66,244000.0,33.0485,33.0558,32.9763,32.9835,244000.0
2014-01-14 12:45:00,45.66,45.66,45.58,45.59,193100.0,32.9835,32.9835,32.9257,32.9329,193100.0
2014-01-14 12:50:00,45.6,45.64,45.56,45.64,149000.0,32.9402,32.9691,32.9113,32.9691,149000.0
2014-01-14 12:55:00,45.63,45.67,45.62,45.64,77600.0,32.9618,32.9907,32.9546,32.9691,77600.0
2014-01-14 13:00:00,45.64,45.66,45.52,45.52,141100.0,32.9691,32.9835,32.8824,32.8824,141100.0
2014-01-14 13:05:00,45.52,45.54,45.5,45.53,90700.0,32.8824,32.8968,32.8679,32.8896,90700.0
2014-01-14 13:10:00,45.53,45.67,45.51,45.65,312900.0,32.8896,32.9907,32.8752,32.9763,312900.0
2014-01-14 13:15:00,45.64,45.71,45.64,45.65,260700.0,32.9691,33.0196,32.9691,32.9763,260700.0
2014-01-14 13:20:00,45.64,45.66,45.59,45.63,231400.0,32.9691,32.9835,32.9329,32.9618,231400.0
2014-01-14 13:25:00,45.63,45.64,45.59,45.63,96900.0,32.9618,32.9691,32.9329,32.9618,96900.0
2014-01-14 13:30:00,45.63,45.63,45.58,45.59,351400.0,32.9618,32.9618,32.9257,32.9329,351400.0
2014-01-14 13:35:00,45.59,45.62,45.56,45.6,105400.0,32.9329,32.9546,32.9113,32.9402,105400.0
2014-01-14 13:40:00,45.6,45.61,45.56,45.56,109400.0,32.9402,32.9474,32.9113,32.9113,109400.0
2014-01-14 13:45:00,45.56,45.61,45.56,45.59,93500.0,32.9113,32.9474,32.9113,32.9329,93500.0
2014-01-14 13:50:00,45.59,45.6,45.5,45.51,394700.0,32.9329,32.9402,32.8679,32.8752,394700.0
2014-01-14 13:55:00,45.51,45.55,45.44,45.55,266600.0,32.8752,32.9041,32.8246,32.9041,266600.0
2014-01-14 14:00:00,45.55,45.57,45.54,45.56,225600.0,32.9041,32.9185,32.8968,32.9113,225600.0
2014-01-14 14:05:00,45.55,45.61,45.55,45.59,219100.0,32.9041,32.9474,32.9041,32.9329,219100.0
2014-01-14 14:10:00,45.6,45.63,45.56,45.56,136900.0,32.9402,32.9618,32.9113,32.9113,136900.0
2014-01-14 14:15:00,45.56,45.57,45.46,45.46,159600.0,32.9113,32.9185,32.839,32.839,159600.0
2014-01-14 14:20:00,45.46,45.5,45.4,45.49,174400.0,32.839,32.8679,32.7957,32.8607,174400.0
2014-01-14 14:25:00,45.49,45.55,45.49,45.51,157600.0,32.8607,32.9041,32.8607,32.8752,157600.0
2014-01-14 14:30:00,45.51,45.52,45.48,45.5,147700.0,32.8752,32.8824,32.8535,32.8679,147700.0
2014-01-14 14:35:00,45.5,45.52,45.46,45.46,209200.0,32.8679,32.8824,32.839,32.839,209200.0
2014-01-14 14:40:00,45.46,45.53,45.46,45.51,218600.0,32.839,32.8896,32.839,32.8752,218600.0
2014-01-14 14:45:00,45.51,45.55,45.49,45.52,245000.0,32.8752,32.9041,32.8607,32.8824,245000.0
2014-01-14 14:50:00,45.52,45.56,45.51,45.54,235500.0,32.8824,32.9113,32.8752,32.8968,235500.0
2014-01-14 14:55:00,45.54,45.55,45.48,45.52,174100.0,32.8968,32.9041,32.8535,32.8824,174100.0
2014-01-14 15:00:00,45.51,45.56,45.51,45.53,98800.0,32.8752,32.9113,32.8752,32.8896,98800.0
2014-01-14 15:05:00,45.52,45.53,45.49,45.52,182800.0,32.8824,32.8896,32.8607,32.8824,182800.0
2014-01-14 15:10:00,45.51,45.59,45.51,45.59,321300.0,32.8752,32.9329,32.8752,32.9329,321300.0
2014-01-14 15:15:00,45.59,45.68,45.57,45.6,219800.0,32.9329,32.998,32.9185,32.9402,219800.0
2014-01-14 15:20:00,45.6,45.65,45.57,45.62,385500.0,32.9402,32.9763,32.9185,32.9546,385500.0
2014-01-14 15:25:00,45.62,45.66,45.59,45.66,204100.0,32.9546,32.9835,32.9329,32.9835,204100.0
2014-01-14 15:30:00,45.66,45.66,45.61,45.62,195800.0,32.9835,32.9835,32.9474,32.9546,195800.0
2014-01-14 15:35:00,45.62,45.64,45.6,45.61,235600.0,32.9546,32.9691,32.9402,32.9474,235600.0
2014-01-14 15:40:00,45.62,45.62,45.56,45.56,294700.0,32.9546,32.9546,32.9113,32.9113,294700.0
2014-01-14 15:45:00,45.56,45.56,45.49,45.54,353500.0,32.9113,32.9113,32.8607,32.8968,353500.0
2014-01-14 15:50:00,45.53,45.54,45.48,45.51,382100.0,32.8896,32.8968,32.8535,32.8752,382100.0
2014-01-14 15:55:00,45.51,45.59,45.5,45.58,756600.0,32.8752,32.9329,32.8679,32.9257,756600.0
2014-01-15 09:30:00,45.94,46.19,45.76,46.11,1477900.0,33.1858,33.3664,33.0558,33.3086,1477900.0
2014-01-15 09:35:00,46.13,46.19,46.06,46.19,618700.0,33.323,33.3664,33.2725,33.3664,618700.0
2014-01-15 09:40:00,46.2,46.32,46.12,46.27,952700.0,33.3736,33.4603,33.3158,33.4242,952700.0
2014-01-15 09:45:00,46.28,46.37,46.15,46.37,505100.0,33.4314,33.4964,33.3375,33.4964,505100.0
2014-01-15 09:50:00,46.37,46.39,46.26,46.26,794600.0,33.4964,33.5108,33.4169,33.4169,794600.0
2014-01-15 09:55:00,46.27,46.33,46.15,46.33,397900.0,33.4242,33.4675,33.3375,33.4675,397900.0
2014-01-15 10:00:00,46.33,46.43,46.25,46.41,566100.0,33.4675,33.5397,33.4097,33.5253,566100.0
2014-01-15 10:05:00,46.41,46.64,46.39,46.61,1063800.0,33.5253,33.6914,33.5108,33.6698,1063800.0
2014-01-15 10:10:00,46.61,46.7,46.6,46.66,701500.0,33.6698,33.7348,33.6625,33.7059,701500.0
2014-01-15 10:15:00,46.65,46.74,46.58,46.59,597100.0,33.6987,33.7637,33.6481,33.6553,597100.0
2014-01-15 10:20:00,46.59,46.6,46.47,46.49,378000.0,33.6553,33.6625,33.5686,33.5831,378000.0
2014-01-15 10:25:00,46.49,46.51,46.47,46.49,289000.0,33.5831,33.5975,33.5686,33.5831,289000.0
2014-01-15 10:30:00,46.49,46.51,46.43,46.49,201900.0,33.5831,33.5975,33.5397,33.5831,201900.0
2014-01-15 10:35:00,46.49,46.62,46.48,46.52,403500.0,33.5831,33.677,33.5759,33.6048,403500.0
2014-01-15 10:40:00,46.51,46.54,46.46,46.47,234600.0,33.5975,33.6192,33.5614,33.5686,234600.0
2014-01-15 10:45:00,46.46,46.46,46.38,46.45,279000.0,33.5614,33.5614,33.5036,33.5542,279000.0
2014-01-15 10:50:00,46.45,46.47,46.4,46.45,240000.0,33.5542,33.5686,33.5181,33.5542,240000.0
2014-01-15 10:55:00,46.46,46.51,46.43,46.48,234200.0,33.5614,33.5975,33.5397,33.5759,234200.0
2014-01-15 11:00:00,46.48,46.49,46.47,46.49,134800.0,33.5759,33.5831,33.5686,33.5831,134800.0
2014-01-15 11:05:00,46.48,46.65,46.48,46.65,375700.0,33.5759,33.6987,33.5759,33.6987,375700.0
2014-01-15 11:10:00,46.65,46.7,46.54,46.59,264100.0,33.6987,33.7348,33.6192,33.6553,264100.0
2014-01-15 11:15:00,46.59,46.65,46.59,46.64,255900.0,33.6553,33.6987,33.6553,33.6914,255900.0
2014-01-15 11:20:00,46.64,46.66,46.53,46.55,238500.0,33.6914,33.7059,33.612,33.6264,238500.0
2014-01-15 11:25:00,46.55,46.55,46.49,46.49,201200.0,33.6264,33.6264,33.5831,33.5831,201200.0
2014-01-15 11:30:00,46.49,46.5,46.43,46.43,125700.0,33.5831,33.5903,33.5397,33.5397,125700.0
2014-01-15 11:35:00,46.43,46.46,46.39,46.46,156700.0,33.5397,33.5614,33.5108,33.5614,156700.0
2014-01-15 11:40:00,46.46,46.46,46.39,46.39,169100.0,33.5614,33.5614,33.5108,33.5108,169100.0
2014-01-15 11:45:00,46.4,46.47,46.39,46.44,187200.0,33.5181,33.5686,33.5108,33.547,187200.0
2014-01-15 11:50:00,46.44,46.45,46.41,46.44,92800.0,33.547,33.5542,33.5253,33.547,92800.0
2014-01-15 11:55:00,46.44,46.46,46.43,46.46,155000.0,33.547,33.5614,33.5397,33.5614,155000.0
2014-01-15 12:00:00,46.45,46.51,46.45,46.51,166700.0,33.5542,33.5975,33.5542,33.5975,166700.0
2014-01-15 12:05:00,46.5,46.54,46.46,46.53,170700.0,33.5903,33.6192,33.5614,33.612,170700.0
2014-01-15 12:10:00,46.54,46.54,46.5,46.5,139200.0,33.6192,33.6192,33.5903,33.5903,139200.0
2014-01-15 12:15:00,46.5,46.51,46.43,46.46,144800.0,33.5903,33.5975,33.5397,33.5614,144800.0
2014-01-15 12:20:00,46.45,46.51,46.45,46.51,84600.0,33.5542,33.5975,33.5542,33.5975,84600.0
2014-01-15 12:25:00,46.51,46.56,46.51,46.53,195500.0,33.5975,33.6336,33.5975,33.612,195500.0
2014-01-15 12:30:00,46.53,46.54,46.46,46.49,125900.0,33.612,33.6192,33.5614,33.5831,125900.0
2014-01-15 12:35:00,46.48,46.51,46.46,46.47,87500.0,33.5759,33.5975,33.5614,33.5686,87500.0
2014-01-15 12:40:00,46.47,46.49,46.43,46.46,96800.0,33.5686,33.5831,33.5397,33.5614,96800.0
2014-01-15 12:45:00,46.46,46.47,46.4,46.4,130000.0,33.5614,33.5686,33.5181,33.5181,130000.0
2014-01-15 12:50:00,46.4,46.42,46.37,46.38,143100.0,33.5181,33.5325,33.4964,33.5036,143100.0
2014-01-15 12:55:00,46.38,46.42,46.38,46.42,81700.0,33.5036,33.5325,33.5036,33.5325,81700.0
2014-01-15 13:00:00,46.42,46.47,46.41,46.45,117400.0,33.5325,33.5686,33.5253,33.5542,117400.0
2014-01-15 13:05:00,46.45,46.46,46.39,46.39,119900.0,33.5542,33.5614,33.5108,33.5108,119900.0
2014-01-15 13:10:00,46.39,46.4,46.38,46.38,83600.0,33.5108,33.5181,33.5036,33.5036,83600.0
2014-01-15 13:15:00,46.38,46.4,46.35,46.39,117500.0,33.5036,33.5181,33.482,33.5108,117500.0
2014-01-15 13:20:00,46.39,46.42,46.38,46.42,131800.0,33.5108,33.5325,33.5036,33.5325,131800.0
2014-01-15 13:25:00,46.41,46.42,46.31,46.31,164800.0,33.5253,33.5325,33.4531,33.4531,164800.0
2014-01-15 13:30:00,46.31,46.34,46.28,46.31,142200.0,33.4531,33.4747,33.4314,33.4531,142200.0
2014-01-15 13:35:00,46.31,46.4,46.31,46.37,107400.0,33.4531,33.5181,33.4531,33.4964,107400.0
2014-01-15 13:40:00,46.37,46.38,46.31,46.32,138300.0,33.4964,33.5036,33.4531,33.4603,138300.0
2014-01-15 13:45:00,46.31,46.33,46.29,46.32,105200.0,33.4531,33.4675,33.4386,33.4603,105200.0
2014-01-15 13:50:00,46.32,46.33,46.3,46.32,84700.0,33.4603,33.4675,33.4458,33.4603,84700.0
2014-01-15 13:55:00,46.33,46.33,46.29,46.32,135800.0,33.4675,33.4675,33.4386,33.4603,135800.0
2014-01-15 14:00:00,46.32,46.35,46.29,46.35,138800.0,33.4603,33.482,33.4386,33.482,138800.0
2014-01-15 14:05:00,46.35,46.42,46.34,46.42,163500.0,33.482,33.5325,33.4747,33.5325,163500.0
2014-01-15 14:10:00,46.41,46.44,46.39,46.44,188300.0,33.5253,33.547,33.5108,33.547,188300.0
2014-01-15 14:15:00,46.44,46.5,46.43,46.45,321900.0,33.547,33.5903,33.5397,33.5542,321900.0
2014-01-15 14:20:00,46.46,46.48,46.41,46.43,118500.0,33.5614,33.5759,33.5253,33.5397,118500.0
2014-01-15 14:25:00,46.44,46.45,46.4,46.41,91600.0,33.547,33.5542,33.5181,33.5253,91600.0
2014-01-15 14:30:00,46.42,46.43,46.33,46.33,190000.0,33.5325,33.5397,33.4675,33.4675,190000.0
2014-01-15 14:35:00,46.33,46.34,46.3,46.31,107500.0,33.4675,33.4747,33.4458,33.4531,107500.0
2014-01-15 14:40:00,46.3,46.37,46.3,46.36,121800.0,33.4458,33.4964,33.4458,33.4892,121800.0
2014-01-15 14:45:00,46.37,46.41,46.36,46.41,111200.0,33.4964,33.5253,33.4892,33.5253,111200.0
2014-01-15 14:50:00,46.4,46.41,46.36,46.39,146300.0,33.5181,33.5253,33.4892,33.5108,146300.0
2014-01-15 14:55:00,46.38,46.4,46.37,46.4,89300.0,33.5036,33.5181,33.4964,33.5181,89300.0
2014-01-15 15:00:00,46.39,46.4,46.39,46.4,90800.0,33.5108,33.5181,33.5108,33.5181,90800.0
2014-01-15 15:05:00,46.39,46.4,46.37,46.37,105300.0,33.5108,33.5181,33.4964,33.4964,105300.0
2014-01-15 15:10:00,46.37,46.4,46.37,46.4,163200.0,33.4964,33.5181,33.4964,33.5181,163200.0
2014-01-15 15:15:00,46.4,46.42,46.35,46.35,323500.0,33.5181,33.5325,33.482,33.482,323500.0
2014-01-15 15:20:00,46.36,46.38,46.3,46.38,251200.0,33.4892,33.5036,33.4458,33.5036,251200.0
2014-01-15 15:25:00,46.37,46.41,46.37,46.41,198100.0,33.4964,33.5253,33.4964,33.5253,198100.0
2014-01-15 15:30:00,46.41,46.45,46.4,46.44,357900.0,33.5253,33.5542,33.5181,33.547,357900.0
2014-01-15 15:35:00,46.45,46.48,46.39,46.48,297300.0,33.5542,33.5759,33.5108,33.5759,297300.0
2014-01-15 15:40:00,46.48,46.49,46.39,46.41,308000.0,33.5759,33.5831,33.5108,33.5253,308000.0
2014-01-15 15:45:00,46.42,46.46,46.37,46.43,693100.0,33.5325,33.5614,33.4964,33.5397,693100.0
2014-01-15 15:50:00,46.42,46.43,46.35,46.38,656200.0,33.5325,33.5397,33.482,33.5036,656200.0
2014-01-15 15:55:00,46.39,46.42,46.37,46.41,1028200.0,33.5108,33.5325,33.4964,33.5253,1028200.0
2014-01-16 09:30:00,46.4,46.46,46.22,46.23,503200.0,33.5181,33.5614,33.388,33.3953,503200.0
2014-01-16 09:35:00,46.23,46.29,46.17,46.24,320600.0,33.3953,33.4386,33.3519,33.4025,320600.0
2014-01-16 09:40:00,46.24,46.25,46.08,46.09,224700.0,33.4025,33.4097,33.2869,33.2941,224700.0
2014-01-16 09:45:00,46.09,46.21,46.07,46.18,196200.0,33.2941,33.3808,33.2797,33.3591,196200.0
2014-01-16 09:50:00,46.17,46.21,46.09,46.2,125500.0,33.3519,33.3808,33.2941,33.3736,125500.0
2014-01-16 09:55:00,46.2,46.3,46.18,46.29,212800.0,33.3736,33.4458,33.3591,33.4386,212800.0
2014-01-16 10:00:00,46.29,46.31,46.25,46.27,155900.0,33.4386,33.4531,33.4097,33.4242,155900.0
2014-01-16 10:05:00,46.27,46.3,46.22,46.29,182800.0,33.4242,33.4458,33.388,33.4386,182800.0
2014-01-16 10:10:00,46.3,46.3,46.25,46.28,173400.0,33.4458,33.4458,33.4097,33.4314,173400.0
2014-01-16 10:15:00,46.28,46.29,46.19,46.21,169200.0,33.4314,33.4386,33.3664,33.3808,169200.0
2014-01-16 10:20:00,46.22,46.23,46.19,46.21,254600.0,33.388,33.3953,33.3664,33.3808,254600.0
2014-01-16 10:25:00,46.22,46.29,46.2,46.28,231000.0,33.388,33.4386,33.3736,33.4314,231000.0
2014-01-16 10:30:00,46.28,46.31,46.28,46.28,75200.0,33.4314,33.4531,33.4314,33.4314,75200.0
2014-01-16 10:35:00,46.29,46.33,46.27,46.32,101500.0,33.4386,33.4675,33.4242,33.4603,101500.0
2014-01-16 10:40:00,46.32,46.37,46.31,46.34,181500.0,33.4603,33.4964,33.4531,33.4747,181500.0
2014-01-16 10:45:00,46.34,46.36,46.31,46.31,221300.0,33.4747,33.4892,33.4531,33.4531,221300.0
2014-01-16 10:50:00,46.31,46.32,46.26,46.31,173200.0,33.4531,33.4603,33.4169,33.4531,173200.0
2014-01-16 10:55:00,46.31,46.35,46.31,46.34,102400.0,33.4531,33.482,33.4531,33.4747,102400.0
2014-01-16 11:00:00,46.34,46.34,46.25,46.25,119800.0,33.4747,33.4747,33.4097,33.4097,119800.0
2014-01-16 11:05:00,46.25,46.32,46.23,46.32,194300.0,33.4097,33.4603,33.3953,33.4603,194300.0
2014-01-16 11:10:00,46.31,46.34,46.3,46.31,80400.0,33.4531,33.4747,33.4458,33.4531,80400.0
2014-01-16 11:15:00,46.31,46.31,46.23,46.27,151300.0,33.4531,33.4531,33.3953,33.4242,151300.0
2014-01-16 11:20:00,46.28,46.28,46.23,46.23,133700.0,33.4314,33.4314,33.3953,33.3953,133700.0
2014-01-16 11:25:00,46.23,46.24,46.15,46.15,171200.0,33.3953,33.4025,33.3375,33.3375,171200.0
2014-01-16 11:30:00,46.16,46.32,46.15,46.3,289100.0,33.3447,33.4603,33.3375,33.4458,289100.0
2014-01-16 11:35:00,46.3,46.31,46.26,46.29,77600.0,33.4458,33.4531,33.4169,33.4386,77600.0
2014-01-16 11:40:00,46.29,46.36,46.28,46.34,80600.0,33.4386,33.4892,33.4314,33.4747,80600.0
2014-01-16 11:45:00,46.34,46.4,46.33,46.37,180400.0,33.4747,33.5181,33.4675,33.4964,180400.0
2014-01-16 11:50:00,46.37,46.41,46.33,46.4,204300.0,33.4964,33.5253,33.4675,33.5181,204300.0
2014-01-16 11:55:00,46.39,46.42,46.36,46.37,147200.0,33.5108,33.5325,33.4892,33.4964,147200.0
2014-01-16 12:00:00,46.36,46.41,46.34,46.41,198600.0,33.4892,33.5253,33.4747,33.5253,198600.0
2014-01-16 12:05:00,46.4,46.42,46.35,46.37,112100.0,33.5181,33.5325,33.482,33.4964,112100.0
2014-01-16 12:10:00,46.36,46.38,46.29,46.29,130700.0,33.4892,33.5036,33.4386,33.4386,130700.0
2014-01-16 12:15:00,46.29,46.33,46.27,46.32,96400.0,33.4386,33.4675,33.4242,33.4603,96400.0
2014-01-16 12:20:00,46.32,46.36,46.3,46.3,109600.0,33.4603,33.4892,33.4458,33.4458,109600.0
2014-01-16 12:25:00,46.3,46.34,46.28,46.34,63500.0,33.4458,33.4747,33.4314,33.4747,63500.0
2014-01-16 12:30:00,46.34,46.37,46.33,46.35,96400.0,33.4747,33.4964,33.4675,33.482,96400.0
2014-01-16 12:35:00,46.36,46.38,46.34,46.34,82300.0,33.4892,33.5036,33.4747,33.4747,82300.0
2014-01-16 12:40:00,46.34,46.39,46.34,46.37,70500.0,33.4747,33.5108,33.4747,33.4964,70500.0
2014-01-16 12:45:00,46.38,46.38,46.31,46.31,100500.0,33.5036,33.5036,33.4531,33.4531,100500.0
2014-01-16 12:50:00,46.31,46.36,46.3,46.36,105300.0,33.4531,33.4892,33.4458,33.4892,105300.0
2014-01-16 12:55:00,46.35,46.39,46.35,46.39,82900.0,33.482,33.5108,33.482,33.5108,82900.0
2014-01-16 13:00:00,46.39,46.4,46.34,46.36,135200.0,33.5108,33.5181,33.4747,33.4892,135200.0
2014-01-16 13:05:00,46.34,46.37,46.34,46.37,55300.0,33.4747,33.4964,33.4747,33.4964,55300.0
2014-01-16 13:10:00,46.36,46.36,46.31,46.31,139400.0,33.4892,33.4892,33.4531,33.4531,139400.0
2014-01-16 13:15:00,46.32,46.37,46.28,46.34,130700.0,33.4603,33.4964,33.4314,33.4747,130700.0
2014-01-16 13:20:00,46.34,46.39,46.34,46.37,131400.0,33.4747,33.5108,33.4747,33.4964,131400.0
2014-01-16 13:25:00,46.36,46.4,46.36,46.39,107700.0,33.4892,33.5181,33.4892,33.5108,107700.0
2014-01-16 13:30:00,46.39,46.4,46.36,46.36,167600.0,33.5108,33.5181,33.4892,33.4892,167600.0
2014-01-16 13:35:00,46.36,46.39,46.35,46.39,86100.0,33.4892,33.5108,33.482,33.5108,86100.0
2014-01-16 13:40:00,46.39,46.39,46.35,46.36,60900.0,33.5108,33.5108,33.482,33.4892,60900.0
2014-01-16 13:45:00,46.35,46.38,46.35,46.35,56100.0,33.482,33.5036,33.482,33.482,56100.0
2014-01-16 13:50:00,46.35,46.39,46.35,46.39,86500.0,33.482,33.5108,33.482,33.5108,86500.0
2014-01-16 13:55:00,46.39,46.39,46.34,46.37,84400.0,33.5108,33.5108,33.4747,33.4964,84400.0
2014-01-16 14:00:00,46.37,46.38,46.35,46.35,72300.0,33.4964,33.5036,33.482,33.482,72300.0
2014-01-16 14:05:00,46.35,46.38,46.35,46.37,196200.0,33.482,33.5036,33.482,33.4964,196200.0
2014-01-16 14:10:00,46.36,46.37,46.33,46.35,185700.0,33.4892,33.4964,33.4675,33.482,185700.0
2014-01-16 14:15:00,46.35,46.35,46.3,46.31,125500.0,33.482,33.482,33.4458,33.4531,125500.0
2014-01-16 14:20:00,46.31,46.32,46.28,46.28,86800.0,33.4531,33.4603,33.4314,33.4314,86800.0
2014-01-16 14:25:00,46.28,46.3,46.27,46.28,69800.0,33.4314,33.4458,33.4242,33.4314,69800.0
2014-01-16 14:30:00,46.28,46.31,46.27,46.29,64000.0,33.4314,33.4531,33.4242,33.4386,64000.0
2014-01-16 14:35:00,46.29,46.29,46.26,46.29,91800.0,33.4386,33.4386,33.4169,33.4386,91800.0
2014-01-16 14:40:00,46.29,46.31,46.29,46.29,55100.0,33.4386,33.4531,33.4386,33.4386,55100.0
2014-01-16 14:45:00,46.3,46.3,46.28,46.28,43100.0,33.4458,33.4458,33.4314,33.4314,43100.0
2014-01-16 14:50:00,46.29,46.31,46.28,46.31,66800.0,33.4386,33.4531,33.4314,33.4531,66800.0
2014-01-16 14:55:00,46.3,46.33,46.29,46.33,97000.0,33.4458,33.4675,33.4386,33.4675,97000.0
2014-01-16 15:00:00,46.33,46.34,46.31,46.32,152300.0,33.4675,33.4747,33.4531,33.4603,152300.0
2014-01-16 15:05:00,46.31,46.35,46.3,46.35,95000.0,33.4531,33.482,33.4458,33.482,95000.0
2014-01-16 15:10:00,46.35,46.38,46.34,46.36,147500.0,33.482,33.5036,33.4747,33.4892,147500.0
2014-01-16 15:15:00,46.35,46.37,46.31,46.31,160900.0,33.482,33.4964,33.4531,33.4531,160900.0
2014-01-16 15:20:00,46.32,46.36,46.32,46.34,103800.0,33.4603,33.4892,33.4603,33.4747,103800.0
2014-01-16 15:25:00,46.34,46.35,46.33,46.35,100200.0,33.4747,33.482,33.4675,33.482,100200.0
2014-01-16 15:30:00,46.34,46.36,46.32,46.35,164500.0,33.4747,33.4892,33.4603,33.482,164500.0
2014-01-16 15:35:00,46.35,46.38,46.34,46.36,142000.0,33.482,33.5036,33.4747,33.4892,142000.0
2014-01-16 15:40:00,46.37,46.38,46.36,46.38,114600.0,33.4964,33.5036,33.4892,33.5036,114600.0
2014-01-16 15:45:00,46.38,46.4,46.33,46.33,447800.0,33.5036,33.5181,33.4675,33.4675,447800.0
2014-01-16 15:50:00,46.33,46.36,46.31,46.34,325100.0,33.4675,33.4892,33.4531,33.4747,325100.0
2014-01-16 15:55:00,46.35,46.41,46.34,46.41,477000.0,33.482,33.5253,33.4747,33.5253,477000.0
2014-01-17 09:30:00,46.5,46.55,46.28,46.36,2985700.0,33.5903,33.6264,33.4314,33.4892,2985700.0
2014-01-17 09:35:00,46.35,46.35,46.14,46.29,225800.0,33.482,33.482,33.3303,33.4386,225800.0
2014-01-17 09:40:00,46.28,46.4,46.27,46.29,258300.0,33.4314,33.5181,33.4242,33.4386,258300.0
2014-01-17 09:45:00,46.3,46.33,46.18,46.19,186200.0,33.4458,33.4675,33.3591,33.3664,186200.0
2014-01-17 09:50:00,46.19,46.27,46.18,46.25,211900.0,33.3664,33.4242,33.3591,33.4097,211900.0
2014-01-17 09:55:00,46.25,46.32,46.21,46.3,229800.0,33.4097,33.4603,33.3808,33.4458,229800.0
2014-01-17 10:00:00,46.31,46.33,46.23,46.28,244800.0,33.4531,33.4675,33.3953,33.4314,244800.0
2014-01-17 10:05:00,46.3,46.41,46.29,46.32,224600.0,33.4458,33.5253,33.4386,33.4603,224600.0
2014-01-17 10:10:00,46.32,46.37,46.29,46.37,116900.0,33.4603,33.4964,33.4386,33.4964,116900.0
2014-01-17 10:15:00,46.36,46.43,46.35,46.41,183000.0,33.4892,33.5397,33.482,33.5253,183000.0
2014-01-17 10:20:00,46.4,46.41,46.36,46.39,93700.0,33.5181,33.5253,33.4892,33.5108,93700.0
2014-01-17 10:25:00,46.38,46.4,46.35,46.38,134300.0,33.5036,33.5181,33.482,33.5036,134300.0
2014-01-17 10:30:00,46.38,46.44,46.35,46.44,126600.0,33.5036,33.547,33.482,33.547,126600.0
2014-01-17 10:35:00,46.44,46.5,46.43,46.49,120700.0,33.547,33.5903,33.5397,33.5831,120700.0
2014-01-17 10:40:00,46.49,46.53,46.47,46.53,130700.0,33.5831,33.612,33.5686,33.612,130700.0
2014-01-17 10:45:00,46.53,46.56,46.51,46.53,197700.0,33.612,33.6336,33.5975,33.612,197700.0
2014-01-17 10:50:00,46.53,46.55,46.52,46.53,134200.0,33.612,33.6264,33.6048,33.612,134200.0
2014-01-17 10:55:00,46.53,46.53,46.44,46.46,159000.0,33.612,33.612,33.547,33.5614,159000.0
2014-01-17 11:00:00,46.46,46.52,46.45,46.52,151700.0,33.5614,33.6048,33.5542,33.6048,151700.0
2014-01-17 11:05:00,46.52,46.53,46.51,46.53,63800.0,33.6048,33.612,33.5975,33.612,63800.0
2014-01-17 11:10:00,46.52,46.53,46.46,46.47,97000.0,33.6048,33.612,33.5614,33.5686,97000.0
2014-01-17 11:15:00,46.47,46.52,46.46,46.51,101500.0,33.5686,33.6048,33.5614,33.5975,101500.0
2014-01-17 11:20:00,46.52,46.55,46.51,46.52,136400.0,33.6048,33.6264,33.5975,33.6048,136400.0
2014-01-17 11:25:00,46.52,46.52,46.48,46.48,148700.0,33.6048,33.6048,33.5759,33.5759,148700.0
2014-01-17 11:30:00,46.48,46.52,46.48,46.48,109700.0,33.5759,33.6048,33.5759,33.5759,109700.0
2014-01-17 11:35:00,46.48,46.49,46.44,46.45,79300.0,33.5759,33.5831,33.547,33.5542,79300.0
2014-01-17 11:40:00,46.45,46.47,46.44,46.46,54400.0,33.5542,33.5686,33.547,33.5614,54400.0
2014-01-17 11:45:00,46.45,46.46,46.41,46.41,59700.0,33.5542,33.5614,33.5253,33.5253,59700.0
2014-01-17 11:50:00,46.41,46.46,46.41,46.43,74400.0,33.5253,33.5614,33.5253,33.5397,74400.0
2014-01-17 11:55:00,46.43,46.43,46.41,46.41,38100.0,33.5397,33.5397,33.5253,33.5253,38100.0
2014-01-17 12:00:00,46.41,46.43,46.37,46.43,97200.0,33.5253,33.5397,33.4964,33.5397,97200.0
2014-01-17 12:05:00,46.43,46.45,46.42,46.43,63500.0,33.5397,33.5542,33.5325,33.5397,63500.0
2014-01-17 12:10:00,46.43,46.44,46.4,46.41,69800.0,33.5397,33.547,33.5181,33.5253,69800.0
2014-01-17 12:15:00,46.41,46.42,46.37,46.38,65200.0,33.5253,33.5325,33.4964,33.5036,65200.0
2014-01-17 12:20:00,46.38,46.44,46.38,46.44,118200.0,33.5036,33.547,33.5036,33.547,118200.0
2014-01-17 12:25:00,46.44,46.45,46.43,46.44,40800.0,33.547,33.5542,33.5397,33.547,40800.0
2014-01-17 12:30:00,46.43,46.44,46.37,46.39,75300.0,33.5397,33.547,33.4964,33.5108,75300.0
2014-01-17 12:35:00,46.38,46.44,46.38,46.44,41000.0,33.5036,33.547,33.5036,33.547,41000.0
2014-01-17 12:40:00,46.44,46.45,46.42,46.43,49400.0,33.547,33.5542,33.5325,33.5397,49400.0
2014-01-17 12:45:00,46.42,46.44,46.42,46.42,34000.0,33.5325,33.547,33.5325,33.5325,34000.0
2014-01-17 12:50:00,46.43,46.45,46.43,46.43,31900.0,33.5397,33.5542,33.5397,33.5397,31900.0
2014-01-17 12:55:00,46.44,46.44,46.41,46.41,78200.0,33.547,33.547,33.5253,33.5253,78200.0
2014-01-17 13:00:00,46.41,46.45,46.41,46.45,85100.0,33.5253,33.5542,33.5253,33.5542,85100.0
2014-01-17 13:05:00,46.45,46.45,46.43,46.43,86000.0,33.5542,33.5542,33.5397,33.5397,86000.0
2014-01-17 13:10:00,46.43,46.43,46.38,46.4,119000.0,33.5397,33.5397,33.5036,33.5181,119000.0
2014-01-17 13:15:00,46.39,46.41,46.35,46.4,132600.0,33.5108,33.5253,33.482,33.5181,132600.0
2014-01-17 13:20:00,46.4,46.4,46.39,46.4,54800.0,33.5181,33.5181,33.5108,33.5181,54800.0
2014-01-17 13:25:00,46.4,46.44,46.4,46.42,69500.0,33.5181,33.547,33.5181,33.5325,69500.0
2014-01-17 13:30:00,46.42,46.42,46.38,46.4,87700.0,33.5325,33.5325,33.5036,33.5181,87700.0
2014-01-17 13:35:00,46.4,46.44,46.4,46.42,76300.0,33.5181,33.547,33.5181,33.5325,76300.0
2014-01-17 13:40:00,46.41,46.41,46.37,46.37,82700.0,33.5253,33.5253,33.4964,33.4964,82700.0
2014-01-17 13:45:00,46.38,46.39,46.35,46.37,114800.0,33.5036,33.5108,33.482,33.4964,114800.0
2014-01-17 13:50:00,46.38,46.39,46.36,46.37,85100.0,33.5036,33.5108,33.4892,33.4964,85100.0
2014-01-17 13:55:00,46.38,46.4,46.37,46.39,69200.0,33.5036,33.5181,33.4964,33.5108,69200.0
2014-01-17 14:00:00,46.39,46.42,46.39,46.41,132600.0,33.5108,33.5325,33.5108,33.5253,132600.0
2014-01-17 14:05:00,46.41,46.42,46.4,46.42,72100.0,33.5253,33.5325,33.5181,33.5325,72100.0
2014-01-17 14:10:00,46.42,46.45,46.41,46.41,81900.0,33.5325,33.5542,33.5253,33.5253,81900.0
2014-01-17 14:15:00,46.42,46.42,46.39,46.41,132700.0,33.5325,33.5325,33.5108,33.5253,132700.0
2014-01-17 14:20:00,46.4,46.41,46.4,46.4,58500.0,33.5181,33.5253,33.5181,33.5181,58500.0
2014-01-17 14:25:00,46.4,46.44,46.4,46.42,98800.0,33.5181,33.547,33.5181,33.5325,98800.0
2014-01-17 14:30:00,46.43,46.43,46.4,46.41,41500.0,33.5397,33.5397,33.5181,33.5253,41500.0
2014-01-17 14:35:00,46.4,46.41,46.4,46.4,74800.0,33.5181,33.5253,33.5181,33.5181,74800.0
2014-01-17 14:40:00,46.41,46.41,46.39,46.4,108800.0,33.5253,33.5253,33.5108,33.5181,108800.0
2014-01-17 14:45:00,46.41,46.43,46.39,46.43,99300.0,33.5253,33.5397,33.5108,33.5397,99300.0
2014-01-17 14:50:00,46.43,46.43,46.41,46.41,35200.0,33.5397,33.5397,33.5253,33.5253,35200.0
2014-01-17 14:55:00,46.41,46.42,46.39,46.39,113000.0,33.5253,33.5325,33.5108,33.5108,113000.0
2014-01-17 15:00:00,46.4,46.43,46.39,46.4,119600.0,33.5181,33.5397,33.5108,33.5181,119600.0
2014-01-17 15:05:00,46.4,46.4,46.33,46.34,149800.0,33.5181,33.5181,33.4675,33.4747,149800.0
2014-01-17 15:10:00,46.34,46.34,46.3,46.32,122000.0,33.4747,33.4747,33.4458,33.4603,122000.0
2014-01-17 15:15:00,46.31,46.32,46.27,46.3,108900.0,33.4531,33.4603,33.4242,33.4458,108900.0
2014-01-17 15:20:00,46.3,46.32,46.29,46.3,115700.0,33.4458,33.4603,33.4386,33.4458,115700.0
2014-01-17 15:25:00,46.31,46.36,46.3,46.33,140500.0,33.4531,33.4892,33.4458,33.4675,140500.0
2014-01-17 15:30:00,46.33,46.33,46.21,46.21,234900.0,33.4675,33.4675,33.3808,33.3808,234900.0
2014-01-17 15:35:00,46.21,46.28,46.2,46.26,186500.0,33.3808,33.4314,33.3736,33.4169,186500.0
2014-01-17 15:40:00,46.26,46.3,46.26,46.29,244500.0,33.4169,33.4458,33.4169,33.4386,244500.0
2014-01-17 15:45:00,46.29,46.39,46.29,46.38,409400.0,33.4386,33.5108,33.4386,33.5036,409400.0
2014-01-17 15:50:00,46.38,46.39,46.31,46.33,406200.0,33.5036,33.5108,33.4531,33.4675,406200.0
2014-01-17 15:55:00,46.34,46.39,46.25,46.38,944600.0,33.4747,33.5108,33.4097,33.5036,944600.0
2014-01-21 09:30:00,46.51,46.74,46.5,46.66,642800.0,33.5975,33.7637,33.5903,33.7059,642800.0
2014-01-21 09:35:00,46.66,46.8,46.59,46.79,338100.0,33.7059,33.807,33.6553,33.7998,338100.0
2014-01-21 09:40:00,46.8,46.84,46.71,46.72,274400.0,33.807,33.8359,33.742,33.7492,274400.0
2014-01-21 09:45:00,46.72,46.81,46.68,46.79,273300.0,33.7492,33.8142,33.7203,33.7998,273300.0
2014-01-21 09:50:00,46.79,46.82,46.75,46.78,183200.0,33.7998,33.8215,33.7709,33.7926,183200.0
2014-01-21 09:55:00,46.78,46.78,46.72,46.75,176200.0,33.7926,33.7926,33.7492,33.7709,176200.0
2014-01-21 10:00:00,46.74,46.74,46.66,46.66,211500.0,33.7637,33.7637,33.7059,33.7059,211500.0
2014-01-21 10:05:00,46.66,46.73,46.66,46.69,148400.0,33.7059,33.7565,33.7059,33.7276,148400.0
2014-01-21 10:10:00,46.7,46.7,46.61,46.63,177200.0,33.7348,33.7348,33.6698,33.6842,177200.0
2014-01-21 10:15:00,46.62,46.64,46.58,46.64,209100.0,33.677,33.6914,33.6481,33.6914,209100.0
2014-01-21 10:20:00,46.63,46.63,46.59,46.61,165500.0,33.6842,33.6842,33.6553,33.6698,165500.0
2014-01-21 10:25:00,46.61,46.68,46.61,46.66,129400.0,33.6698,33.7203,33.6698,33.7059,129400.0
2014-01-21 10:30:00,46.66,46.66,46.61,46.62,151700.0,33.7059,33.7059,33.6698,33.677,151700.0
2014-01-21 10:35:00,46.61,46.66,46.59,46.65,127900.0,33.6698,33.7059,33.6553,33.6987,127900.0
2014-01-21 10:40:00,46.66,46.68,46.62,46.66,103700.0,33.7059,33.7203,33.677,33.7059,103700.0
2014-01-21 10:45:00,46.66,46.67,46.61,46.61,78500.0,33.7059,33.7131,33.6698,33.6698,78500.0
2014-01-21 10:50:00,46.62,46.62,46.58,46.62,124300.0,33.677,33.677,33.6481,33.677,124300.0
2014-01-21 10:55:00,46.62,46.67,46.61,46.67,100000.0,33.677,33.7131,33.6698,33.7131,100000.0
2014-01-21 11:00:00,46.66,46.74,46.66,46.74,121500.0,33.7059,33.7637,33.7059,33.7637,121500.0
2014-01-21 11:05:00,46.74,46.75,46.6,46.6,381900.0,33.7637,33.7709,33.6625,33.6625,381900.0
2014-01-21 11:10:00,46.6,46.6,46.41,46.46,343100.0,33.6625,33.6625,33.5253,33.5614,343100.0
2014-01-21 11:15:00,46.47,46.49,46.4,46.4,173500.0,33.5686,33.5831,33.5181,33.5181,173500.0
2014-01-21 11:20:00,46.4,46.46,46.4,46.44,252800.0,33.5181,33.5614,33.5181,33.547,252800.0
2014-01-21 11:25:00,46.44,46.45,46.4,46.44,132900.0,33.547,33.5542,33.5181,33.547,132900.0
2014-01-21 11:30:00,46.44,46.51,46.42,46.51,152800.0,33.547,33.5975,33.5325,33.5975,152800.0
2014-01-21 11:35:00,46.51,46.54,46.5,46.52,121200.0,33.5975,33.6192,33.5903,33.6048,121200.0
2014-01-21 11:40:00,46.52,46.52,46.46,46.48,73500.0,33.6048,33.6048,33.5614,33.5759,73500.0
2014-01-21 11:45:00,46.48,46.5,46.45,46.47,72100.0,33.5759,33.5903,33.5542,33.5686,72100.0
2014-01-21 11:50:00,46.48,46.48,46.36,46.38,184900.0,33.5759,33.5759,33.4892,33.5036,184900.0
2014-01-21 11:55:00,46.38,46.4,46.36,46.37,115800.0,33.5036,33.5181,33.4892,33.4964,115800.0
2014-01-21 12:00:00,46.36,46.38,46.34,46.37,256800.0,33.4892,33.5036,33.4747,33.4964,256800.0
2014-01-21 12:05:00,46.37,46.37,46.24,46.3,324200.0,33.4964,33.4964,33.4025,33.4458,324200.0
2014-01-21 12:10:00,46.31,46.34,46.27,46.34,421400.0,33.4531,33.4747,33.4242,33.4747,421400.0
2014-01-21 12:15:00,46.35,46.43,46.35,46.39,187000.0,33.482,33.5397,33.482,33.5108,187000.0
2014-01-21 12:20:00,46.39,46.49,46.39,46.46,175700.0,33.5108,33.5831,33.5108,33.5614,175700.0
2014-01-21 12:25:00,46.47,46.52,46.46,46.47,240900.0,33.5686,33.6048,33.5614,33.5686,240900.0
2014-01-21 12:30:00,46.48,46.49,46.46,46.46,84700.0,33.5759,33.5831,33.5614,33.5614,84700.0
2014-01-21 12:35:00,46.46,46.49,46.45,46.47,132600.0,33.5614,33.5831,33.5542,33.5686,132600.0
2014-01-21 12:40:00,46.47,46.5,46.43,46.47,203800.0,33.5686,33.5903,33.5397,33.5686,203800.0
2014-01-21 12:45:00,46.47,46.47,46.42,46.43,43400.0,33.5686,33.5686,33.5325,33.5397,43400.0
2014-01-21 12:50:00,46.42,46.43,46.41,46.41,42300.0,33.5325,33.5397,33.5253,33.5253,42300.0
2014-01-21 12:55:00,46.41,46.45,46.41,46.45,77300.0,33.5253,33.5542,33.5253,33.5542,77300.0
2014-01-21 13:00:00,46.45,46.45,46.43,46.43,57500.0,33.5542,33.5542,33.5397,33.5397,57500.0
2014-01-21 13:05:00,46.43,46.48,46.42,46.43,158100.0,33.5397,33.5759,33.5325,33.5397,158100.0
2014-01-21 13:10:00,46.44,46.46,46.4,46.42,141000.0,33.547,33.5614,33.5181,33.5325,141000.0
2014-01-21 13:15:00,46.43,46.47,46.4,46.46,119900.0,33.5397,33.5686,33.5181,33.5614,119900.0
2014-01-21 13:20:00,46.46,46.48,46.44,46.47,94300.0,33.5614,33.5759,33.547,33.5686,94300.0
2014-01-21 13:25:00,46.47,46.54,46.47,46.51,127400.0,33.5686,33.6192,33.5686,33.5975,127400.0
2014-01-21 13:30:00,46.52,46.57,46.51,46.56,111400.0,33.6048,33.6409,33.5975,33.6336,111400.0
2014-01-21 13:35:00,46.56,46.57,46.55,46.55,54700.0,33.6336,33.6409,33.6264,33.6264,54700.0
2014-01-21 13:40:00,46.55,46.59,46.55,46.56,90400.0,33.6264,33.6553,33.6264,33.6336,90400.0
2014-01-21 13:45:00,46.56,46.58,46.55,46.55,53000.0,33.6336,33.6481,33.6264,33.6264,53000.0
2014-01-21 13:50:00,46.56,46.56,46.54,46.55,35900.0,33.6336,33.6336,33.6192,33.6264,35900.0
2014-01-21 13:55:00,46.55,46.55,46.51,46.52,127900.0,33.6264,33.6264,33.5975,33.6048,127900.0
2014-01-21 14:00:00,46.52,46.53,46.5,46.5,62800.0,33.6048,33.612,33.5903,33.5903,62800.0
2014-01-21 14:05:00,46.5,46.51,46.45,46.46,54400.0,33.5903,33.5975,33.5542,33.5614,54400.0
2014-01-21 14:10:00,46.45,46.51,46.44,46.51,134900.0,33.5542,33.5975,33.547,33.5975,134900.0
2014-01-21 14:15:00,46.51,46.52,46.47,46.47,97400.0,33.5975,33.6048,33.5686,33.5686,97400.0
2014-01-21 14:20:00,46.46,46.5,46.45,46.48,81400.0,33.5614,33.5903,33.5542,33.5759,81400.0
2014-01-21 14:25:00,46.48,46.53,46.48,46.51,75800.0,33.5759,33.612,33.5759,33.5975,75800.0
2014-01-21 14:30:00,46.51,46.54,46.49,46.53,73300.0,33.5975,33.6192,33.5831,33.612,73300.0
2014-01-21 14:35:00,46.53,46.58,46.53,46.55,110900.0,33.612,33.6481,33.612,33.6264,110900.0
2014-01-21 14:40:00,46.55,46.56,46.53,46.55,69900.0,33.6264,33.6336,33.612,33.6264,69900.0
2014-01-21 14:45:00,46.55,46.57,46.53,46.53,101600.0,33.6264,33.6409,33.612,33.612,101600.0
2014-01-21 14:50:00,46.53,46.54,46.47,46.52,85500.0,33.612,33.6192,33.5686,33.6048,85500.0
2014-01-21 14:55:00,46.52,46.54,46.47,46.48,246300.0,33.6048,33.6192,33.5686,33.5759,246300.0
2014-01-21 15:00:00,46.48,46.5,46.47,46.48,117700.0,33.5759,33.5903,33.5686,33.5759,117700.0
2014-01-21 15:05:00,46.49,46.51,46.44,46.46,150200.0,33.5831,33.5975,33.547,33.5614,150200.0
2014-01-21 15:10:00,46.46,46.49,46.45,46.47,127400.0,33.5614,33.5831,33.5542,33.5686,127400.0
2014-01-21 15:15:00,46.46,46.49,46.43,46.48,144500.0,33.5614,33.5831,33.5397,33.5759,144500.0
2014-01-21 15:20:00,46.48,46.48,46.45,46.45,113600.0,33.5759,33.5759,33.5542,33.5542,113600.0
2014-01-21 15:25:00,46.45,46.47,46.44,46.45,106600.0,33.5542,33.5686,33.547,33.5542,106600.0
2014-01-21 15:30:00,46.45,46.46,46.44,46.45,131500.0,33.5542,33.5614,33.547,33.5542,131500.0
2014-01-21 15:35:00,46.44,46.5,46.44,46.5,155000.0,33.547,33.5903,33.547,33.5903,155000.0
2014-01-21 15:40:00,46.49,46.54,46.48,46.52,344600.0,33.5831,33.6192,33.5759,33.6048,344600.0
2014-01-21 15:45:00,46.52,46.55,46.48,46.48,373900.0,33.6048,33.6264,33.5759,33.5759,373900.0
2014-01-21 15:50:00,46.48,46.49,46.46,46.47,368800.0,33.5759,33.5831,33.5614,33.5686,368800.0
2014-01-21 15:55:00,46.47,46.51,46.45,46.49,488400.0,33.5686,33.5975,33.5542,33.5831,488400.0
2014-01-22 09:30:00,46.7,46.75,46.5,46.63,363300.0,33.7348,33.7709,33.5903,33.6842,363300.0
2014-01-22 09:35:00,46.64,46.67,46.52,46.6,502900.0,33.6914,33.7131,33.6048,33.6625,502900.0
2014-01-22 09:40:00,46.61,46.72,46.59,46.71,230900.0,33.6698,33.7492,33.6553,33.742,230900.0
2014-01-22 09:45:00,46.71,46.73,46.62,46.63,148200.0,33.742,33.7565,33.677,33.6842,148200.0
2014-01-22 09:50:00,46.63,46.7,46.58,46.68,189900.0,33.6842,33.7348,33.6481,33.7203,189900.0
2014-01-22 09:55:00,46.67,46.7,46.64,46.66,106900.0,33.7131,33.7348,33.6914,33.7059,106900.0
2014-01-22 10:00:00,46.67,46.75,46.64,46.75,207000.0,33.7131,33.7709,33.6914,33.7709,207000.0
2014-01-22 10:05:00,46.74,46.79,46.74,46.76,189600.0,33.7637,33.7998,33.7637,33.7781,189600.0
2014-01-22 10:10:00,46.76,46.77,46.72,46.74,190100.0,33.7781,33.7853,33.7492,33.7637,190100.0
2014-01-22 10:15:00,46.74,46.81,46.72,46.78,405500.0,33.7637,33.8142,33.7492,33.7926,405500.0
2014-01-22 10:20:00,46.77,46.8,46.76,46.8,121800.0,33.7853,33.807,33.7781,33.807,121800.0
2014-01-22 10:25:00,46.8,46.83,46.78,46.82,139200.0,33.807,33.8287,33.7926,33.8215,139200.0
2014-01-22 10:30:00,46.82,46.82,46.76,46.77,59000.0,33.8215,33.8215,33.7781,33.7853,59000.0
2014-01-22 10:35:00,46.76,46.77,46.73,46.73,77400.0,33.7781,33.7853,33.7565,33.7565,77400.0
2014-01-22 10:40:00,46.74,46.76,46.7,46.7,72200.0,33.7637,33.7781,33.7348,33.7348,72200.0
2014-01-22 10:45:00,46.7,46.72,46.68,46.69,158500.0,33.7348,33.7492,33.7203,33.7276,158500.0
2014-01-22 10:50:00,46.69,46.72,46.66,46.7,192300.0,33.7276,33.7492,33.7059,33.7348,192300.0
2014-01-22 10:55:00,46.7,46.71,46.67,46.69,102600.0,33.7348,33.742,33.7131,33.7276,102600.0
2014-01-22 11:00:00,46.68,46.72,46.66,46.67,173200.0,33.7203,33.7492,33.7059,33.7131,173200.0
2014-01-22 11:05:00,46.67,46.72,46.67,46.71,61800.0,33.7131,33.7492,33.7131,33.742,61800.0
2014-01-22 11:10:00,46.72,46.74,46.68,46.74,71700.0,33.7492,33.7637,33.7203,33.7637,71700.0
2014-01-22 11:15:00,46.73,46.74,46.72,46.73,143300.0,33.7565,33.7637,33.7492,33.7565,143300.0
2014-01-22 11:20:00,46.73,46.73,46.67,46.71,132500.0,33.7565,33.7565,33.7131,33.742,132500.0
2014-01-22 11:25:00,46.72,46.74,46.7,46.72,72400.0,33.7492,33.7637,33.7348,33.7492,72400.0
2014-01-22 11:30:00,46.72,46.76,46.69,46.69,106300.0,33.7492,33.7781,33.7276,33.7276,106300.0
2014-01-22 11:35:00,46.7,46.72,46.66,46.72,124300.0,33.7348,33.7492,33.7059,33.7492,124300.0
2014-01-22 11:40:00,46.73,46.73,46.69,46.71,89500.0,33.7565,33.7565,33.7276,33.742,89500.0
2014-01-22 11:45:00,46.71,46.71,46.65,46.69,115300.0,33.742,33.742,33.6987,33.7276,115300.0
2014-01-22 11:50:00,46.68,46.72,46.68,46.71,64500.0,33.7203,33.7492,33.7203,33.742,64500.0
2014-01-22 11:55:00,46.71,46.74,46.68,46.68,78200.0,33.742,33.7637,33.7203,33.7203,78200.0
2014-01-22 12:00:00,46.69,46.7,46.68,46.68,92900.0,33.7276,33.7348,33.7203,33.7203,92900.0
2014-01-22 12:05:00,46.69,46.7,46.68,46.7,21500.0,33.7276,33.7348,33.7203,33.7348,21500.0
2014-01-22 12:10:00,46.69,46.76,46.69,46.76,99700.0,33.7276,33.7781,33.7276,33.7781,99700.0
2014-01-22 12:15:00,46.76,46.78,46.74,46.78,66600.0,33.7781,33.7926,33.7637,33.7926,66600.0
2014-01-22 12:20:00,46.78,46.8,46.77,46.79,124400.0,33.7926,33.807,33.7853,33.7998,124400.0
2014-01-22 12:25:00,46.79,46.81,46.78,46.81,97400.0,33.7998,33.8142,33.7926,33.8142,97400.0
2014-01-22 12:30:00,46.8,46.82,46.79,46.8,56200.0,33.807,33.8215,33.7998,33.807,56200.0
2014-01-22 12:35:00,46.8,46.81,46.79,46.8,75900.0,33.807,33.8142,33.7998,33.807,75900.0
2014-01-22 12:40:00,46.8,46.8,46.75,46.75,75300.0,33.807,33.807,33.7709,33.7709,75300.0
2014-01-22 12:45:00,46.75,46.78,46.74,46.76,82900.0,33.7709,33.7926,33.7637,33.7781,82900.0
2014-01-22 12:50:00,46.77,46.77,46.73,46.75,98700.0,33.7853,33.7853,33.7565,33.7709,98700.0
2014-01-22 12:55:00,46.74,46.76,46.74,46.75,54700.0,33.7637,33.7781,33.7637,33.7709,54700.0
2014-01-22 13:00:00,46.76,46.76,46.7,46.72,96100.0,33.7781,33.7781,33.7348,33.7492,96100.0
2014-01-22 13:05:00,46.72,46.74,46.72,46.73,41200.0,33.7492,33.7637,33.7492,33.7565,41200.0
2014-01-22 13:10:00,46.73,46.77,46.72,46.76,114500.0,33.7565,33.7853,33.7492,33.7781,114500.0
2014-01-22 13:15:00,46.77,46.77,46.75,46.76,78700.0,33.7853,33.7853,33.7709,33.7781,78700.0
2014-01-22 13:20:00,46.75,46.77,46.74,46.77,37600.0,33.7709,33.7853,33.7637,33.7853,37600.0
2014-01-22 13:25:00,46.77,46.8,46.77,46.8,41400.0,33.7853,33.807,33.7853,33.807,41400.0
2014-01-22 13:30:00,46.8,46.8,46.75,46.76,156000.0,33.807,33.807,33.7709,33.7781,156000.0
2014-01-22 13:35:00,46.75,46.78,46.74,46.75,82900.0,33.7709,33.7926,33.7637,33.7709,82900.0
2014-01-22 13:40:00,46.75,46.76,46.74,46.76,45700.0,33.7709,33.7781,33.7637,33.7781,45700.0
2014-01-22 13:45:00,46.76,46.77,46.71,46.72,97400.0,33.7781,33.7853,33.742,33.7492,97400.0
2014-01-22 13:50:00,46.72,46.72,46.69,46.72,62300.0,33.7492,33.7492,33.7276,33.7492,62300.0
2014-01-22 13:55:00,46.72,46.72,46.68,46.69,51700.0,33.7492,33.7492,33.7203,33.7276,51700.0
2014-01-22 14:00:00,46.7,46.72,46.7,46.71,76900.0,33.7348,33.7492,33.7348,33.742,76900.0
2014-01-22 14:05:00,46.71,46.72,46.68,46.71,105500.0,33.742,33.7492,33.7203,33.742,105500.0
2014-01-22 14:10:00,46.71,46.71,46.69,46.7,34900.0,33.742,33.742,33.7276,33.7348,34900.0
2014-01-22 14:15:00,46.69,46.72,46.68,46.72,132700.0,33.7276,33.7492,33.7203,33.7492,132700.0
2014-01-22 14:20:00,46.72,46.77,46.72,46.77,78000.0,33.7492,33.7853,33.7492,33.7853,78000.0
2014-01-22 14:25:00,46.76,46.78,46.75,46.77,100000.0,33.7781,33.7926,33.7709,33.7853,100000.0
2014-01-22 14:30:00,46.77,46.78,46.76,46.78,81800.0,33.7853,33.7926,33.7781,33.7926,81800.0
2014-01-22 14:35:00,46.78,46.8,46.77,46.8,73700.0,33.7926,33.807,33.7853,33.807,73700.0
2014-01-22 14:40:00,46.8,46.82,46.79,46.82,45300.0,33.807,33.8215,33.7998,33.8215,45300.0
2014-01-22 14:45:00,46.82,46.82,46.78,46.79,177200.0,33.8215,33.8215,33.7926,33.7998,177200.0
2014-01-22 14:50:00,46.78,46.8,46.78,46.8,94800.0,33.7926,33.807,33.7926,33.807,94800.0
2014-01-22 14:55:00,46.8,46.81,46.78,46.8,97200.0,33.807,33.8142,33.7926,33.807,97200.0
2014-01-22 15:00:00,46.8,46.82,46.8,46.8,77200.0,33.807,33.8215,33.807,33.807,77200.0
2014-01-22 15:05:00,46.81,46.82,46.73,46.73,189100.0,33.8142,33.8215,33.7565,33.7565,189100.0
2014-01-22 15:10:00,46.73,46.78,46.71,46.78,89600.0,33.7565,33.7926,33.742,33.7926,89600.0
2014-01-22 15:15:00,46.78,46.79,46.74,46.75,117300.0,33.7926,33.7998,33.7637,33.7709,117300.0
2014-01-22 15:20:00,46.75,46.76,46.73,46.75,86400.0,33.7709,33.7781,33.7565,33.7709,86400.0
2014-01-22 15:25:00,46.76,46.77,46.73,46.74,110300.0,33.7781,33.7853,33.7565,33.7637,110300.0
2014-01-22 15:30:00,46.73,46.75,46.71,46.71,128600.0,33.7565,33.7709,33.742,33.742,128600.0
2014-01-22 15:35:00,46.71,46.77,46.71,46.74,232400.0,33.742,33.7853,33.742,33.7637,232400.0
2014-01-22 15:40:00,46.74,46.75,46.67,46.68,152000.0,33.7637,33.7709,33.7131,33.7203,152000.0
2014-01-22 15:45:00,46.68,46.75,46.67,46.72,313000.0,33.7203,33.7709,33.7131,33.7492,313000.0
2014-01-22 15:50:00,46.71,46.72,46.69,46.7,228100.0,33.742,33.7492,33.7276,33.7348,228100.0
2014-01-22 15:55:00,46.7,46.74,46.67,46.68,673500.0,33.7348,33.7637,33.7131,33.7203,673500.0
2014-01-23 09:30:00,46.4,46.4,46.24,46.37,675600.0,33.5181,33.5181,33.4025,33.4964,675600.0
2014-01-23 09:35:00,46.37,46.45,46.27,46.29,710800.0,33.4964,33.5542,33.4242,33.4386,710800.0
2014-01-23 09:40:00,46.29,46.36,46.27,46.27,360900.0,33.4386,33.4892,33.4242,33.4242,360900.0
2014-01-23 09:45:00,46.27,46.35,46.26,46.31,365500.0,33.4242,33.482,33.4169,33.4531,365500.0
2014-01-23 09:50:00,46.32,46.32,46.27,46.3,251100.0,33.4603,33.4603,33.4242,33.4458,251100.0
2014-01-23 09:55:00,46.3,46.34,46.28,46.31,321400.0,33.4458,33.4747,33.4314,33.4531,321400.0
2014-01-23 10:00:00,46.3,46.38,46.29,46.3,310900.0,33.4458,33.5036,33.4386,33.4458,310900.0
2014-01-23 10:05:00,46.3,46.33,46.25,46.32,336200.0,33.4458,33.4675,33.4097,33.4603,336200.0
2014-01-23 10:10:00,46.32,46.35,46.29,46.3,281700.0,33.4603,33.482,33.4386,33.4458,281700.0
2014-01-23 10:15:00,46.3,46.33,46.29,46.3,217800.0,33.4458,33.4675,33.4386,33.4458,217800.0
2014-01-23 10:20:00,46.3,46.33,46.28,46.29,177900.0,33.4458,33.4675,33.4314,33.4386,177900.0
2014-01-23 10:25:00,46.28,46.29,46.27,46.28,151400.0,33.4314,33.4386,33.4242,33.4314,151400.0
2014-01-23 10:30:00,46.28,46.32,46.25,46.32,209500.0,33.4314,33.4603,33.4097,33.4603,209500.0
2014-01-23 10:35:00,46.31,46.34,46.28,46.32,314100.0,33.4531,33.4747,33.4314,33.4603,314100.0
2014-01-23 10:40:00,46.32,46.33,46.28,46.31,228200.0,33.4603,33.4675,33.4314,33.4531,228200.0
2014-01-23 10:45:00,46.32,46.35,46.29,46.34,263400.0,33.4603,33.482,33.4386,33.4747,263400.0
2014-01-23 10:50:00,46.34,46.34,46.27,46.28,245000.0,33.4747,33.4747,33.4242,33.4314,245000.0
2014-01-23 10:55:00,46.29,46.3,46.26,46.3,206400.0,33.4386,33.4458,33.4169,33.4458,206400.0
2014-01-23 11:00:00,46.3,46.31,46.24,46.26,284000.0,33.4458,33.4531,33.4025,33.4169,284000.0
2014-01-23 11:05:00,46.26,46.29,46.25,46.29,133100.0,33.4169,33.4386,33.4097,33.4386,133100.0
2014-01-23 11:10:00,46.28,46.3,46.27,46.29,141900.0,33.4314,33.4458,33.4242,33.4386,141900.0
2014-01-23 11:15:00,46.28,46.33,46.27,46.33,221400.0,33.4314,33.4675,33.4242,33.4675,221400.0
2014-01-23 11:20:00,46.33,46.33,46.29,46.3,254900.0,33.4675,33.4675,33.4386,33.4458,254900.0
2014-01-23 11:25:00,46.3,46.32,46.27,46.29,117500.0,33.4458,33.4603,33.4242,33.4386,117500.0
2014-01-23 11:30:00,46.3,46.3,46.26,46.29,162600.0,33.4458,33.4458,33.4169,33.4386,162600.0
2014-01-23 11:35:00,46.29,46.31,46.28,46.29,258100.0,33.4386,33.4531,33.4314,33.4386,258100.0
2014-01-23 11:40:00,46.3,46.31,46.29,46.3,79300.0,33.4458,33.4531,33.4386,33.4458,79300.0
2014-01-23 11:45:00,46.31,46.32,46.29,46.31,262900.0,33.4531,33.4603,33.4386,33.4531,262900.0
2014-01-23 11:50:00,46.31,46.33,46.3,46.32,104900.0,33.4531,33.4675,33.4458,33.4603,104900.0
2014-01-23 11:55:00,46.31,46.32,46.29,46.3,139100.0,33.4531,33.4603,33.4386,33.4458,139100.0
2014-01-23 12:00:00,46.3,46.32,46.24,46.25,169200.0,33.4458,33.4603,33.4025,33.4097,169200.0
2014-01-23 12:05:00,46.25,46.26,46.2,46.25,209900.0,33.4097,33.4169,33.3736,33.4097,209900.0
2014-01-23 12:10:00,46.26,46.26,46.22,46.23,214900.0,33.4169,33.4169,33.388,33.3953,214900.0
2014-01-23 12:15:00,46.23,46.26,46.22,46.24,92800.0,33.3953,33.4169,33.388,33.4025,92800.0
2014-01-23 12:20:00,46.24,46.25,46.22,46.23,230000.0,33.4025,33.4097,33.388,33.3953,230000.0
2014-01-23 12:25:00,46.23,46.25,46.21,46.22,130700.0,33.3953,33.4097,33.3808,33.388,130700.0
2014-01-23 12:30:00,46.21,46.22,46.14,46.16,269400.0,33.3808,33.388,33.3303,33.3447,269400.0
2014-01-23 12:35:00,46.15,46.23,46.15,46.23,108200.0,33.3375,33.3953,33.3375,33.3953,108200.0
2014-01-23 12:40:00,46.23,46.27,46.22,46.23,139500.0,33.3953,33.4242,33.388,33.3953,139500.0
2014-01-23 12:45:00,46.22,46.24,46.22,46.24,30300.0,33.388,33.4025,33.388,33.4025,30300.0
2014-01-23 12:50:00,46.24,46.24,46.21,46.23,94700.0,33.4025,33.4025,33.3808,33.3953,94700.0
2014-01-23 12:55:00,46.22,46.23,46.15,46.2,108000.0,33.388,33.3953,33.3375,33.3736,108000.0
2014-01-23 13:00:00,46.2,46.2,46.11,46.16,240800.0,33.3736,33.3736,33.3086,33.3447,240800.0
2014-01-23 13:05:00,46.16,46.19,46.13,46.16,127100.0,33.3447,33.3664,33.323,33.3447,127100.0
2014-01-23 13:10:00,46.15,46.18,46.13,46.15,178100.0,33.3375,33.3591,33.323,33.3375,178100.0
2014-01-23 13:15:00,46.14,46.16,46.1,46.12,140900.0,33.3303,33.3447,33.3014,33.3158,140900.0
2014-01-23 13:20:00,46.11,46.12,46.05,46.06,150900.0,33.3086,33.3158,33.2652,33.2725,150900.0
2014-01-23 13:25:00,46.06,46.11,46.05,46.08,122800.0,33.2725,33.3086,33.2652,33.2869,122800.0
2014-01-23 13:30:00,46.08,46.11,46.06,46.07,172600.0,33.2869,33.3086,33.2725,33.2797,172600.0
2014-01-23 13:35:00,46.08,46.08,46.04,46.05,126100.0,33.2869,33.2869,33.258,33.2652,126100.0
2014-01-23 13:40:00,46.04,46.07,46.01,46.01,144300.0,33.258,33.2797,33.2363,33.2363,144300.0
2014-01-23 13:45:00,46.01,46.02,46.0,46.0,282800.0,33.2363,33.2436,33.2291,33.2291,282800.0
2014-01-23 13:50:00,46.0,46.09,46.0,46.08,157300.0,33.2291,33.2941,33.2291,33.2869,157300.0
2014-01-23 13:55:00,46.07,46.09,46.06,46.07,152500.0,33.2797,33.2941,33.2725,33.2797,152500.0
2014-01-23 14:00:00,46.08,46.11,46.06,46.11,184200.0,33.2869,33.3086,33.2725,33.3086,184200.0
2014-01-23 14:05:00,46.1,46.16,46.1,46.15,137400.0,33.3014,33.3447,33.3014,33.3375,137400.0
2014-01-23 14:10:00,46.16,46.17,46.14,46.14,158900.0,33.3447,33.3519,33.3303,33.3303,158900.0
2014-01-23 14:15:00,46.14,46.2,46.14,46.2,128700.0,33.3303,33.3736,33.3303,33.3736,128700.0
2014-01-23 14:20:00,46.19,46.25,46.19,46.23,202100.0,33.3664,33.4097,33.3664,33.3953,202100.0
2014-01-23 14:25:00,46.23,46.23,46.18,46.2,148300.0,33.3953,33.3953,33.3591,33.3736,148300.0
2014-01-23 14:30:00,46.2,46.21,46.19,46.2,116300.0,33.3736,33.3808,33.3664,33.3736,116300.0
2014-01-23 14:35:00,46.21,46.25,46.2,46.23,147300.0,33.3808,33.4097,33.3736,33.3953,147300.0
2014-01-23 14:40:00,46.23,46.23,46.2,46.23,146000.0,33.3953,33.3953,33.3736,33.3953,146000.0
2014-01-23 14:45:00,46.23,46.25,46.23,46.24,140400.0,33.3953,33.4097,33.3953,33.4025,140400.0
2014-01-23 14:50:00,46.24,46.26,46.23,46.26,134000.0,33.4025,33.4169,33.3953,33.4169,134000.0
2014-01-23 14:55:00,46.26,46.28,46.24,46.27,243200.0,33.4169,33.4314,33.4025,33.4242,243200.0
2014-01-23 15:00:00,46.27,46.27,46.23,46.25,179300.0,33.4242,33.4242,33.3953,33.4097,179300.0
2014-01-23 15:05:00,46.25,46.25,46.2,46.22,264200.0,33.4097,33.4097,33.3736,33.388,264200.0
2014-01-23 15:10:00,46.22,46.24,46.21,46.24,188900.0,33.388,33.4025,33.3808,33.4025,188900.0
2014-01-23 15:15:00,46.23,46.25,46.22,46.24,254300.0,33.3953,33.4097,33.388,33.4025,254300.0
2014-01-23 15:20:00,46.24,46.26,46.22,46.26,176300.0,33.4025,33.4169,33.388,33.4169,176300.0
2014-01-23 15:25:00,46.26,46.28,46.24,46.26,270500.0,33.4169,33.4314,33.4025,33.4169,270500.0
2014-01-23 15:30:00,46.26,46.32,46.24,46.32,370200.0,33.4169,33.4603,33.4025,33.4603,370200.0
2014-01-23 15:35:00,46.31,46.45,46.31,46.41,442400.0,33.4531,33.5542,33.4531,33.5253,442400.0
2014-01-23 15:40:00,46.41,46.41,46.31,46.36,297200.0,33.5253,33.5253,33.4531,33.4892,297200.0
2014-01-23 15:45:00,46.36,46.38,46.3,46.3,298900.0,33.4892,33.5036,33.4458,33.4458,298900.0
2014-01-23 15:50:00,46.31,46.34,46.27,46.3,506100.0,33.4531,33.4747,33.4242,33.4458,506100.0
2014-01-23 15:55:00,46.29,46.39,46.29,46.37,901500.0,33.4386,33.5108,33.4386,33.4964,901500.0
2014-01-24 09:30:00,46.05,46.16,45.96,46.08,556200.0,33.2652,33.3447,33.2002,33.2869,556200.0
2014-01-24 09:35:00,46.08,46.12,45.95,45.97,232400.0,33.2869,33.3158,33.193,33.2075,232400.0
2014-01-24 09:40:00,45.96,46.02,45.93,45.95,215800.0,33.2002,33.2436,33.1786,33.193,215800.0
2014-01-24 09:45:00,45.95,46.07,45.94,46.06,310700.0,33.193,33.2797,33.1858,33.2725,310700.0
2014-01-24 09:50:00,46.06,46.11,46.02,46.09,149800.0,33.2725,33.3086,33.2436,33.2941,149800.0
2014-01-24 09:55:00,46.08,46.15,46.05,46.1,177800.0,33.2869,33.3375,33.2652,33.3014,177800.0
2014-01-24 10:00:00,46.09,46.15,46.07,46.08,180400.0,33.2941,33.3375,33.2797,33.2869,180400.0
2014-01-24 10:05:00,46.07,46.1,46.07,46.09,143900.0,33.2797,33.3014,33.2797,33.2941,143900.0
2014-01-24 10:10:00,46.08,46.11,46.0,46.01,194800.0,33.2869,33.3086,33.2291,33.2363,194800.0
2014-01-24 10:15:00,46.01,46.01,45.92,45.96,353700.0,33.2363,33.2363,33.1713,33.2002,353700.0
2014-01-24 10:20:00,45.96,46.06,45.91,46.01,215200.0,33.2002,33.2725,33.1641,33.2363,215200.0
2014-01-24 10:25:00,46.02,46.05,45.99,46.05,141800.0,33.2436,33.2652,33.2219,33.2652,141800.0
2014-01-24 10:30:00,46.04,46.04,45.9,45.93,285400.0,33.258,33.258,33.1569,33.1786,285400.0
2014-01-24 10:35:00,45.93,45.98,45.91,45.92,157800.0,33.1786,33.2147,33.1641,33.1713,157800.0
2014-01-24 10:40:00,45.92,45.94,45.77,45.78,400800.0,33.1713,33.1858,33.063,33.0702,400800.0
2014-01-24 10:45:00,45.78,45.86,45.75,45.85,305800.0,33.0702,33.128,33.0485,33.1208,305800.0
2014-01-24 10:50:00,45.85,45.9,45.84,45.86,184400.0,33.1208,33.1569,33.1135,33.128,184400.0
2014-01-24 10:55:00,45.86,45.91,45.84,45.91,136500.0,33.128,33.1641,33.1135,33.1641,136500.0
2014-01-24 11:00:00,45.9,46.0,45.9,45.99,184000.0,33.1569,33.2291,33.1569,33.2219,184000.0
2014-01-24 11:05:00,45.99,46.01,45.89,45.89,232200.0,33.2219,33.2363,33.1497,33.1497,232200.0
2014-01-24 11:10:00,45.89,45.95,45.85,45.92,317200.0,33.1497,33.193,33.1208,33.1713,317200.0
2014-01-24 11:15:00,45.92,45.95,45.9,45.92,141400.0,33.1713,33.193,33.1569,33.1713,141400.0
2014-01-24 11:20:00,45.92,45.93,45.88,45.91,108200.0,33.1713,33.1786,33.1424,33.1641,108200.0
2014-01-24 11:25:00,45.92,45.92,45.86,45.9,166800.0,33.1713,33.1713,33.128,33.1569,166800.0
2014-01-24 11:30:00,45.89,45.99,45.89,45.99,160600.0,33.1497,33.2219,33.1497,33.2219,160600.0
2014-01-24 11:35:00,45.98,46.02,45.98,45.99,127700.0,33.2147,33.2436,33.2147,33.2219,127700.0
2014-01-24 11:40:00,46.0,46.03,45.99,45.99,123800.0,33.2291,33.2508,33.2219,33.2219,123800.0
2014-01-24 11:45:00,45.99,46.04,45.99,46.04,125200.0,33.2219,33.258,33.2219,33.258,125200.0
2014-01-24 11:50:00,46.03,46.04,46.0,46.02,103400.0,33.2508,33.258,33.2291,33.2436,103400.0
2014-01-24 11:55:00,46.02,46.09,46.02,46.07,113000.0,33.2436,33.2941,33.2436,33.2797,113000.0
2014-01-24 12:00:00,46.07,46.08,45.96,45.98,182700.0,33.2797,33.2869,33.2002,33.2147,182700.0
2014-01-24 12:05:00,45.98,46.01,45.94,45.98,260100.0,33.2147,33.2363,33.1858,33.2147,260100.0
2014-01-24 12:10:00,45.98,45.99,45.95,45.98,138300.0,33.2147,33.2219,33.193,33.2147,138300.0
2014-01-24 12:15:00,45.97,45.97,45.89,45.9,184400.0,33.2075,33.2075,33.1497,33.1569,184400.0
2014-01-24 12:20:00,45.9,45.92,45.83,45.87,179000.0,33.1569,33.1713,33.1063,33.1352,179000.0
2014-01-24 12:25:00,45.87,45.9,45.85,45.86,133600.0,33.1352,33.1569,33.1208,33.128,133600.0
2014-01-24 12:30:00,45.86,45.9,45.85,45.86,130800.0,33.128,33.1569,33.1208,33.128,130800.0
2014-01-24 12:35:00,45.87,45.87,45.82,45.86,132100.0,33.1352,33.1352,33.0991,33.128,132100.0
2014-01-24 12:40:00,45.86,45.87,45.82,45.83,133600.0,33.128,33.1352,33.0991,33.1063,133600.0
2014-01-24 12:45:00,45.83,45.86,45.81,45.86,161900.0,33.1063,33.128,33.0919,33.128,161900.0
2014-01-24 12:50:00,45.86,45.87,45.84,45.87,101000.0,33.128,33.1352,33.1135,33.1352,101000.0
2014-01-24 12:55:00,45.87,45.89,45.84,45.88,104500.0,33.1352,33.1497,33.1135,33.1424,104500.0
2014-01-24 13:00:00,45.87,45.87,45.84,45.86,203300.0,33.1352,33.1352,33.1135,33.128,203300.0
2014-01-24 13:05:00,45.86,45.91,45.86,45.91,149200.0,33.128,33.1641,33.128,33.1641,149200.0
2014-01-24 13:10:00,45.9,45.92,45.9,45.92,70800.0,33.1569,33.1713,33.1569,33.1713,70800.0
2014-01-24 13:15:00,45.91,45.93,45.89,45.89,111800.0,33.1641,33.1786,33.1497,33.1497,111800.0
2014-01-24 13:20:00,45.89,45.91,45.87,45.88,249700.0,33.1497,33.1641,33.1352,33.1424,249700.0
2014-01-24 13:25:00,45.89,45.91,45.87,45.88,78000.0,33.1497,33.1641,33.1352,33.1424,78000.0
2014-01-24 13:30:00,45.87,45.9,45.87,45.89,74500.0,33.1352,33.1569,33.1352,33.1497,74500.0
2014-01-24 13:35:00,45.9,45.9,45.84,45.87,109700.0,33.1569,33.1569,33.1135,33.1352,109700.0
2014-01-24 13:40:00,45.88,45.9,45.86,45.86,103300.0,33.1424,33.1569,33.128,33.128,103300.0
2014-01-24 13:45:00,45.86,45.9,45.84,45.9,136800.0,33.128,33.1569,33.1135,33.1569,136800.0
2014-01-24 13:50:00,45.89,45.93,45.89,45.93,234300.0,33.1497,33.1786,33.1497,33.1786,234300.0
2014-01-24 13:55:00,45.93,45.93,45.9,45.9,207100.0,33.1786,33.1786,33.1569,33.1569,207100.0
2014-01-24 14:00:00,45.9,45.91,45.81,45.84,457600.0,33.1569,33.1641,33.0919,33.1135,457600.0
2014-01-24 14:05:00,45.84,45.88,45.84,45.88,240600.0,33.1135,33.1424,33.1135,33.1424,240600.0
2014-01-24 14:10:00,45.87,45.9,45.81,45.82,143900.0,33.1352,33.1569,33.0919,33.0991,143900.0
2014-01-24 14:15:00,45.82,45.85,45.81,45.83,83000.0,33.0991,33.1208,33.0919,33.1063,83000.0
2014-01-24 14:20:00,45.83,45.84,45.77,45.79,125600.0,33.1063,33.1135,33.063,33.0774,125600.0
2014-01-24 14:25:00,45.8,45.83,45.76,45.79,154500.0,33.0846,33.1063,33.0558,33.0774,154500.0
2014-01-24 14:30:00,45.78,45.83,45.78,45.81,112700.0,33.0702,33.1063,33.0702,33.0919,112700.0
2014-01-24 14:35:00,45.81,45.83,45.79,45.83,74100.0,33.0919,33.1063,33.0774,33.1063,74100.0
2014-01-24 14:40:00,45.83,45.83,45.78,45.81,75000.0,33.1063,33.1063,33.0702,33.0919,75000.0
2014-01-24 14:45:00,45.82,45.83,45.76,45.78,125900.0,33.0991,33.1063,33.0558,33.0702,125900.0
2014-01-24 14:50:00,45.78,45.8,45.76,45.77,112000.0,33.0702,33.0846,33.0558,33.063,112000.0
2014-01-24 14:55:00,45.78,45.78,45.71,45.73,233800.0,33.0702,33.0702,33.0196,33.0341,233800.0
2014-01-24 15:00:00,45.74,45.74,45.68,45.74,173900.0,33.0413,33.0413,32.998,33.0413,173900.0
2014-01-24 15:05:00,45.74,45.75,45.68,45.71,181600.0,33.0413,33.0485,32.998,33.0196,181600.0
2014-01-24 15:10:00,45.71,45.71,45.58,45.63,318600.0,33.0196,33.0196,32.9257,32.9618,318600.0
2014-01-24 15:15:00,45.62,45.63,45.56,45.63,331200.0,32.9546,32.9618,32.9113,32.9618,331200.0
2014-01-24 15:20:00,45.63,45.65,45.6,45.62,288300.0,32.9618,32.9763,32.9402,32.9546,288300.0
2014-01-24 15:25:00,45.62,45.64,45.6,45.63,319300.0,32.9546,32.9691,32.9402,32.9618,319300.0
2014-01-24 15:30:00,45.63,45.7,45.63,45.68,316700.0,32.9618,33.0124,32.9618,32.998,316700.0
2014-01-24 15:35:00,45.68,45.72,45.63,45.63,348100.0,32.998,33.0269,32.9618,32.9618,348100.0
2014-01-24 15:40:00,45.63,45.67,45.61,45.62,340500.0,32.9618,32.9907,32.9474,32.9546,340500.0
2014-01-24 15:45:00,45.63,45.64,45.55,45.62,724100.0,32.9618,32.9691,32.9041,32.9546,724100.0
2014-01-24 15:50:00,45.62,45.67,45.57,45.63,744900.0,32.9546,32.9907,32.9185,32.9618,744900.0
2014-01-24 15:55:00,45.63,45.64,45.48,45.49,1321600.0,32.9618,32.9691,32.8535,32.8607,1321600.0
2014-01-27 09:30:00,45.53,45.75,45.46,45.6,538200.0,32.8896,33.0485,32.839,32.9402,538200.0
2014-01-27 09:35:00,45.61,45.82,45.58,45.79,379100.0,32.9474,33.0991,32.9257,33.0774,379100.0
2014-01-27 09:40:00,45.79,45.88,45.77,45.82,306600.0,33.0774,33.1424,33.063,33.0991,306600.0
2014-01-27 09:45:00,45.83,45.86,45.77,45.79,252700.0,33.1063,33.128,33.063,33.0774,252700.0
2014-01-27 09:50:00,45.78,45.8,45.64,45.67,231400.0,33.0702,33.0846,32.9691,32.9907,231400.0
2014-01-27 09:55:00,45.67,45.77,45.65,45.75,182100.0,32.9907,33.063,32.9763,33.0485,182100.0
2014-01-27 10:00:00,45.75,45.79,45.7,45.72,315700.0,33.0485,33.0774,33.0124,33.0269,315700.0
2014-01-27 10:05:00,45.71,45.76,45.64,45.66,228500.0,33.0196,33.0558,32.9691,32.9835,228500.0
2014-01-27 10:10:00,45.67,45.72,45.63,45.66,268800.0,32.9907,33.0269,32.9618,32.9835,268800.0
2014-01-27 10:15:00,45.66,45.68,45.55,45.57,399600.0,32.9835,32.998,32.9041,32.9185,399600.0
2014-01-27 10:20:00,45.57,45.65,45.56,45.56,249100.0,32.9185,32.9763,32.9113,32.9113,249100.0
2014-01-27 10:25:00,45.56,45.61,45.54,45.59,394500.0,32.9113,32.9474,32.8968,32.9329,394500.0
2014-01-27 10:30:00,45.59,45.65,45.58,45.61,254100.0,32.9329,32.9763,32.9257,32.9474,254100.0
2014-01-27 10:35:00,45.62,45.66,45.58,45.65,204200.0,32.9546,32.9835,32.9257,32.9763,204200.0
2014-01-27 10:40:00,45.65,45.76,45.65,45.74,174700.0,32.9763,33.0558,32.9763,33.0413,174700.0
2014-01-27 10:45:00,45.74,45.75,45.71,45.72,97700.0,33.0413,33.0485,33.0196,33.0269,97700.0
2014-01-27 10:50:00,45.71,45.75,45.67,45.7,171300.0,33.0196,33.0485,32.9907,33.0124,171300.0
2014-01-27 10:55:00,45.7,45.77,45.66,45.66,194800.0,33.0124,33.063,32.9835,32.9835,194800.0
2014-01-27 11:00:00,45.66,45.69,45.61,45.63,149500.0,32.9835,33.0052,32.9474,32.9618,149500.0
2014-01-27 11:05:00,45.62,45.65,45.62,45.63,164300.0,32.9546,32.9763,32.9546,32.9618,164300.0
2014-01-27 11:10:00,45.63,45.67,45.6,45.66,308700.0,32.9618,32.9907,32.9402,32.9835,308700.0
2014-01-27 11:15:00,45.66,45.7,45.6,45.64,236800.0,32.9835,33.0124,32.9402,32.9691,236800.0
2014-01-27 11:20:00,45.64,45.66,45.62,45.64,132800.0,32.9691,32.9835,32.9546,32.9691,132800.0
2014-01-27 11:25:00,45.64,45.66,45.59,45.6,206700.0,32.9691,32.9835,32.9329,32.9402,206700.0
2014-01-27 11:30:00,45.6,45.6,45.52,45.56,147700.0,32.9402,32.9402,32.8824,32.9113,147700.0
2014-01-27 11:35:00,45.56,45.56,45.47,45.51,262200.0,32.9113,32.9113,32.8463,32.8752,262200.0
2014-01-27 11:40:00,45.51,45.58,45.51,45.57,94400.0,32.8752,32.9257,32.8752,32.9185,94400.0
2014-01-27 11:45:00,45.57,45.57,45.52,45.52,106100.0,32.9185,32.9185,32.8824,32.8824,106100.0
2014-01-27 11:50:00,45.53,45.53,45.43,45.44,143300.0,32.8896,32.8896,32.8174,32.8246,143300.0
2014-01-27 11:55:00,45.44,45.47,45.41,45.43,146400.0,32.8246,32.8463,32.8029,32.8174,146400.0
2014-01-27 12:00:00,45.43,45.47,45.37,45.45,204500.0,32.8174,32.8463,32.774,32.8318,204500.0
2014-01-27 12:05:00,45.46,45.47,45.38,45.41,289100.0,32.839,32.8463,32.7813,32.8029,289100.0
2014-01-27 12:10:00,45.41,45.41,45.34,45.39,264500.0,32.8029,32.8029,32.7524,32.7885,264500.0
2014-01-27 12:15:00,45.39,45.4,45.32,45.33,206300.0,32.7885,32.7957,32.7379,32.7451,206300.0
2014-01-27 12:20:00,45.33,45.37,45.23,45.34,518500.0,32.7451,32.774,32.6729,32.7524,518500.0
2014-01-27 12:25:00,45.34,45.46,45.34,45.44,249300.0,32.7524,32.839,32.7524,32.8246,249300.0
2014-01-27 12:30:00,45.43,45.45,45.4,45.42,114300.0,32.8174,32.8318,32.7957,32.8101,114300.0
2014-01-27 12:35:00,45.42,45.52,45.4,45.49,173400.0,32.8101,32.8824,32.7957,32.8607,173400.0
2014-01-27 12:40:00,45.49,45.55,45.48,45.54,133600.0,32.8607,32.9041,32.8535,32.8968,133600.0
2014-01-27 12:45:00,45.54,45.58,45.47,45.56,184500.0,32.8968,32.9257,32.8463,32.9113,184500.0
2014-01-27 12:50:00,45.57,45.57,45.54,45.55,68300.0,32.9185,32.9185,32.8968,32.9041,68300.0
2014-01-27 12:55:00,45.54,45.55,45.47,45.47,111200.0,32.8968,32.9041,32.8463,32.8463,111200.0
2014-01-27 13:00:00,45.47,45.5,45.44,45.49,96500.0,32.8463,32.8679,32.8246,32.8607,96500.0
2014-01-27 13:05:00,45.49,45.57,45.49,45.53,132800.0,32.8607,32.9185,32.8607,32.8896,132800.0
2014-01-27 13:10:00,45.53,45.58,45.51,45.55,118500.0,32.8896,32.9257,32.8752,32.9041,118500.0
2014-01-27 13:15:00,45.55,45.61,45.55,45.56,105400.0,32.9041,32.9474,32.9041,32.9113,105400.0
2014-01-27 13:20:00,45.56,45.58,45.52,45.54,90400.0,32.9113,32.9257,32.8824,32.8968,90400.0
2014-01-27 13:25:00,45.53,45.59,45.52,45.59,109000.0,32.8896,32.9329,32.8824,32.9329,109000.0
2014-01-27 13:30:00,45.59,45.6,45.55,45.56,161300.0,32.9329,32.9402,32.9041,32.9113,161300.0
2014-01-27 13:35:00,45.57,45.64,45.56,45.63,137800.0,32.9185,32.9691,32.9113,32.9618,137800.0
2014-01-27 13:40:00,45.63,45.74,45.61,45.73,216700.0,32.9618,33.0413,32.9474,33.0341,216700.0
2014-01-27 13:45:00,45.73,45.79,45.7,45.77,176600.0,33.0341,33.0774,33.0124,33.063,176600.0
2014-01-27 13:50:00,45.76,45.77,45.71,45.73,183600.0,33.0558,33.063,33.0196,33.0341,183600.0
2014-01-27 13:55:00,45.73,45.76,45.7,45.72,217100.0,33.0341,33.0558,33.0124,33.0269,217100.0
2014-01-27 14:00:00,45.71,45.8,45.7,45.75,265900.0,33.0196,33.0846,33.0124,33.0485,265900.0
2014-01-27 14:05:00,45.75,45.76,45.67,45.67,172800.0,33.0485,33.0558,32.9907,32.9907,172800.0
2014-01-27 14:10:00,45.66,45.74,45.66,45.73,141000.0,32.9835,33.0413,32.9835,33.0341,141000.0
2014-01-27 14:15:00,45.73,45.76,45.72,45.73,218300.0,33.0341,33.0558,33.0269,33.0341,218300.0
2014-01-27 14:20:00,45.73,45.73,45.71,45.72,140900.0,33.0341,33.0341,33.0196,33.0269,140900.0
2014-01-27 14:25:00,45.71,45.74,45.67,45.72,180800.0,33.0196,33.0413,32.9907,33.0269,180800.0
2014-01-27 14:30:00,45.72,45.78,45.71,45.78,163500.0,33.0269,33.0702,33.0196,33.0702,163500.0
2014-01-27 14:35:00,45.77,45.86,45.76,45.86,233000.0,33.063,33.128,33.0558,33.128,233000.0
2014-01-27 14:40:00,45.85,45.86,45.81,45.83,156600.0,33.1208,33.128,33.0919,33.1063,156600.0
2014-01-27 14:45:00,45.82,45.83,45.78,45.81,148200.0,33.0991,33.1063,33.0702,33.0919,148200.0
2014-01-27 14:50:00,45.8,45.82,45.77,45.78,135800.0,33.0846,33.0991,33.063,33.0702,135800.0
2014-01-27 14:55:00,45.78,45.82,45.77,45.81,169300.0,33.0702,33.0991,33.063,33.0919,169300.0
2014-01-27 15:00:00,45.81,45.81,45.73,45.73,145800.0,33.0919,33.0919,33.0341,33.0341,145800.0
2014-01-27 15:05:00,45.74,45.76,45.71,45.75,166400.0,33.0413,33.0558,33.0196,33.0485,166400.0
2014-01-27 15:10:00,45.74,45.79,45.73,45.78,181900.0,33.0413,33.0774,33.0341,33.0702,181900.0
2014-01-27 15:15:00,45.78,45.78,45.76,45.76,93100.0,33.0702,33.0702,33.0558,33.0558,93100.0
2014-01-27 15:20:00,45.76,45.76,45.66,45.67,197100.0,33.0558,33.0558,32.9835,32.9907,197100.0
2014-01-27 15:25:00,45.68,45.7,45.65,45.66,156400.0,32.998,33.0124,32.9763,32.9835,156400.0
2014-01-27 15:30:00,45.66,45.71,45.61,45.63,225500.0,32.9835,33.0196,32.9474,32.9618,225500.0
2014-01-27 15:35:00,45.61,45.7,45.6,45.69,215600.0,32.9474,33.0124,32.9402,33.0052,215600.0
2014-01-27 15:40:00,45.69,45.71,45.63,45.66,371500.0,33.0052,33.0196,32.9618,32.9835,371500.0
2014-01-27 15:45:00,45.65,45.7,45.64,45.69,600300.0,32.9763,33.0124,32.9691,33.0052,600300.0
2014-01-27 15:50:00,45.69,45.72,45.6,45.61,422200.0,33.0052,33.0269,32.9402,32.9474,422200.0
2014-01-27 15:55:00,45.6,45.64,45.51,45.51,910900.0,32.9402,32.9691,32.8752,32.8752,910900.0
2014-01-28 09:30:00,45.79,45.83,45.65,45.75,403700.0,33.0774,33.1063,32.9763,33.0485,403700.0
2014-01-28 09:35:00,45.75,45.77,45.67,45.77,385100.0,33.0485,33.063,32.9907,33.063,385100.0
2014-01-28 09:40:00,45.77,45.81,45.72,45.81,302600.0,33.063,33.0919,33.0269,33.0919,302600.0
2014-01-28 09:45:00,45.81,45.96,45.8,45.96,431200.0,33.0919,33.2002,33.0846,33.2002,431200.0
2014-01-28 09:50:00,45.96,46.04,45.93,46.04,354600.0,33.2002,33.258,33.1786,33.258,354600.0
2014-01-28 09:55:00,46.04,46.09,46.01,46.05,196800.0,33.258,33.2941,33.2363,33.2652,196800.0
2014-01-28 10:00:00,46.05,46.17,46.04,46.11,297200.0,33.2652,33.3519,33.258,33.3086,297200.0
2014-01-28 10:05:00,46.12,46.16,46.1,46.13,167400.0,33.3158,33.3447,33.3014,33.323,167400.0
2014-01-28 10:10:00,46.12,46.15,46.12,46.15,240000.0,33.3158,33.3375,33.3158,33.3375,240000.0
2014-01-28 10:15:00,46.15,46.16,46.12,46.14,139700.0,33.3375,33.3447,33.3158,33.3303,139700.0
2014-01-28 10:20:00,46.14,46.18,46.13,46.16,212600.0,33.3303,33.3591,33.323,33.3447,212600.0
2014-01-28 10:25:00,46.16,46.24,46.14,46.22,506100.0,33.3447,33.4025,33.3303,33.388,506100.0
2014-01-28 10:30:00,46.23,46.23,46.19,46.22,171300.0,33.3953,33.3953,33.3664,33.388,171300.0
2014-01-28 10:35:00,46.22,46.24,46.17,46.21,127300.0,33.388,33.4025,33.3519,33.3808,127300.0
2014-01-28 10:40:00,46.22,46.22,46.19,46.19,100200.0,33.388,33.388,33.3664,33.3664,100200.0
2014-01-28 10:45:00,46.19,46.22,46.16,46.16,141300.0,33.3664,33.388,33.3447,33.3447,141300.0
2014-01-28 10:50:00,46.17,46.19,46.15,46.18,179200.0,33.3519,33.3664,33.3375,33.3591,179200.0
2014-01-28 10:55:00,46.19,46.21,46.17,46.17,157300.0,33.3664,33.3808,33.3519,33.3519,157300.0
2014-01-28 11:00:00,46.17,46.23,46.17,46.19,199900.0,33.3519,33.3953,33.3519,33.3664,199900.0
2014-01-28 11:05:00,46.19,46.23,46.18,46.19,165900.0,33.3664,33.3953,33.3591,33.3664,165900.0
2014-01-28 11:10:00,46.18,46.2,46.17,46.19,133000.0,33.3591,33.3736,33.3519,33.3664,133000.0
2014-01-28 11:15:00,46.18,46.19,46.15,46.16,171100.0,33.3591,33.3664,33.3375,33.3447,171100.0
2014-01-28 11:20:00,46.16,46.2,46.15,46.16,127500.0,33.3447,33.3736,33.3375,33.3447,127500.0
2014-01-28 11:25:00,46.15,46.19,46.15,46.17,141800.0,33.3375,33.3664,33.3375,33.3519,141800.0
2014-01-28 11:30:00,46.16,46.17,46.13,46.13,210100.0,33.3447,33.3519,33.323,33.323,210100.0
2014-01-28 11:35:00,46.13,46.14,45.98,46.02,282000.0,33.323,33.3303,33.2147,33.2436,282000.0
2014-01-28 11:40:00,46.02,46.1,46.01,46.09,209800.0,33.2436,33.3014,33.2363,33.2941,209800.0
2014-01-28 11:45:00,46.09,46.1,46.07,46.08,279300.0,33.2941,33.3014,33.2797,33.2869,279300.0
2014-01-28 11:50:00,46.08,46.1,46.05,46.07,108800.0,33.2869,33.3014,33.2652,33.2797,108800.0
2014-01-28 11:55:00,46.08,46.08,46.03,46.04,130200.0,33.2869,33.2869,33.2508,33.258,130200.0
2014-01-28 12:00:00,46.04,46.05,46.0,46.02,119200.0,33.258,33.2652,33.2291,33.2436,119200.0
2014-01-28 12:05:00,46.03,46.1,46.03,46.1,71100.0,33.2508,33.3014,33.2508,33.3014,71100.0
2014-01-28 12:10:00,46.09,46.11,46.09,46.11,153700.0,33.2941,33.3086,33.2941,33.3086,153700.0
2014-01-28 12:15:00,46.11,46.13,46.1,46.12,88800.0,33.3086,33.323,33.3014,33.3158,88800.0
2014-01-28 12:20:00,46.13,46.13,46.11,46.12,111200.0,33.323,33.323,33.3086,33.3158,111200.0
2014-01-28 12:25:00,46.13,46.13,46.11,46.12,116000.0,33.323,33.323,33.3086,33.3158,116000.0
2014-01-28 12:30:00,46.12,46.19,46.12,46.19,110200.0,33.3158,33.3664,33.3158,33.3664,110200.0
2014-01-28 12:35:00,46.18,46.19,46.12,46.13,101900.0,33.3591,33.3664,33.3158,33.323,101900.0
2014-01-28 12:40:00,46.13,46.14,46.11,46.12,58800.0,33.323,33.3303,33.3086,33.3158,58800.0
2014-01-28 12:45:00,46.13,46.15,46.13,46.14,69500.0,33.323,33.3375,33.323,33.3303,69500.0
2014-01-28 12:50:00,46.14,46.15,46.13,46.14,164900.0,33.3303,33.3375,33.323,33.3303,164900.0
2014-01-28 12:55:00,46.13,46.17,46.13,46.17,107600.0,33.323,33.3519,33.323,33.3519,107600.0
2014-01-28 13:00:00,46.16,46.17,46.15,46.15,61300.0,33.3447,33.3519,33.3375,33.3375,61300.0
2014-01-28 13:05:00,46.15,46.16,46.12,46.13,92400.0,33.3375,33.3447,33.3158,33.323,92400.0
2014-01-28 13:10:00,46.13,46.15,46.12,46.13,80000.0,33.323,33.3375,33.3158,33.323,80000.0
2014-01-28 13:15:00,46.13,46.18,46.12,46.17,93000.0,33.323,33.3591,33.3158,33.3519,93000.0
2014-01-28 13:20:00,46.17,46.2,46.15,46.16,81500.0,33.3519,33.3736,33.3375,33.3447,81500.0
2014-01-28 13:25:00,46.16,46.17,46.13,46.13,78800.0,33.3447,33.3519,33.323,33.323,78800.0
2014-01-28 13:30:00,46.13,46.16,46.12,46.16,77000.0,33.323,33.3447,33.3158,33.3447,77000.0
2014-01-28 13:35:00,46.16,46.16,46.08,46.1,80900.0,33.3447,33.3447,33.2869,33.3014,80900.0
2014-01-28 13:40:00,46.11,46.17,46.1,46.16,140500.0,33.3086,33.3519,33.3014,33.3447,140500.0
2014-01-28 13:45:00,46.16,46.18,46.16,46.16,91000.0,33.3447,33.3591,33.3447,33.3447,91000.0
2014-01-28 13:50:00,46.16,46.17,46.13,46.13,69100.0,33.3447,33.3519,33.323,33.323,69100.0
2014-01-28 13:55:00,46.14,46.15,46.08,46.08,86900.0,33.3303,33.3375,33.2869,33.2869,86900.0
2014-01-28 14:00:00,46.08,46.1,46.08,46.09,71800.0,33.2869,33.3014,33.2869,33.2941,71800.0
2014-01-28 14:05:00,46.09,46.1,46.08,46.08,47000.0,33.2941,33.3014,33.2869,33.2869,47000.0
2014-01-28 14:10:00,46.09,46.09,46.07,46.08,55200.0,33.2941,33.2941,33.2797,33.2869,55200.0
2014-01-28 14:15:00,46.08,46.09,46.07,46.07,60300.0,33.2869,33.2941,33.2797,33.2797,60300.0
2014-01-28 14:20:00,46.08,46.1,46.07,46.1,101900.0,33.2869,33.3014,33.2797,33.3014,101900.0
2014-01-28 14:25:00,46.1,46.1,46.04,46.04,92000.0,33.3014,33.3014,33.258,33.258,92000.0
2014-01-28 14:30:00,46.04,46.06,46.04,46.04,125500.0,33.258,33.2725,33.258,33.258,125500.0
2014-01-28 14:35:00,46.04,46.08,46.04,46.07,90600.0,33.258,33.2869,33.258,33.2797,90600.0
2014-01-28 14:40:00,46.07,46.08,46.04,46.05,126800.0,33.2797,33.2869,33.258,33.2652,126800.0
2014-01-28 14:45:00,46.05,46.08,46.05,46.07,105800.0,33.2652,33.2869,33.2652,33.2797,105800.0
2014-01-28 14:50:00,46.08,46.09,46.05,46.05,87300.0,33.2869,33.2941,33.2652,33.2652,87300.0
2014-01-28 14:55:00,46.05,46.06,46.04,46.05,56400.0,33.2652,33.2725,33.258,33.2652,56400.0
2014-01-28 15:00:00,46.04,46.06,45.99,45.99,176800.0,33.258,33.2725,33.2219,33.2219,176800.0
2014-01-28 15:05:00,46.0,46.03,45.99,46.01,416200.0,33.2291,33.2508,33.2219,33.2363,416200.0
2014-01-28 15:10:00,46.01,46.02,45.99,46.0,117600.0,33.2363,33.2436,33.2219,33.2291,117600.0
2014-01-28 15:15:00,45.99,46.03,45.99,46.0,178000.0,33.2219,33.2508,33.2219,33.2291,178000.0
2014-01-28 15:20:00,46.01,46.04,45.99,46.02,301300.0,33.2363,33.258,33.2219,33.2436,301300.0
2014-01-28 15:25:00,46.02,46.02,45.99,46.0,161900.0,33.2436,33.2436,33.2219,33.2291,161900.0
2014-01-28 15:30:00,46.0,46.04,45.99,46.04,306200.0,33.2291,33.258,33.2219,33.258,306200.0
2014-01-28 15:35:00,46.04,46.05,46.02,46.03,213000.0,33.258,33.2652,33.2436,33.2508,213000.0
2014-01-28 15:40:00,46.03,46.04,46.0,46.0,154700.0,33.2508,33.258,33.2291,33.2291,154700.0
2014-01-28 15:45:00,46.01,46.03,45.99,46.02,396000.0,33.2363,33.2508,33.2219,33.2436,396000.0
2014-01-28 15:50:00,46.01,46.02,45.95,45.97,345500.0,33.2363,33.2436,33.193,33.2075,345500.0
2014-01-28 15:55:00,45.98,45.99,45.94,45.97,641700.0,33.2147,33.2219,33.1858,33.2075,641700.0
2014-01-29 09:30:00,45.63,45.83,45.5,45.82,599400.0,32.9618,33.1063,32.8679,33.0991,599400.0
2014-01-29 09:35:00,45.83,45.85,45.62,45.76,410000.0,33.1063,33.1208,32.9546,33.0558,410000.0
2014-01-29 09:40:00,45.76,45.86,45.75,45.82,367200.0,33.0558,33.128,33.0485,33.0991,367200.0
2014-01-29 09:45:00,45.82,45.86,45.73,45.74,215100.0,33.0991,33.128,33.0341,33.0413,215100.0
2014-01-29 09:50:00,45.74,45.83,45.64,45.83,350600.0,33.0413,33.1063,32.9691,33.1063,350600.0
2014-01-29 09:55:00,45.83,45.86,45.8,45.82,164100.0,33.1063,33.128,33.0846,33.0991,164100.0
2014-01-29 10:00:00,45.85,45.86,45.81,45.84,223900.0,33.1208,33.128,33.0919,33.1135,223900.0
2014-01-29 10:05:00,45.83,45.88,45.83,45.84,199200.0,33.1063,33.1424,33.1063,33.1135,199200.0
2014-01-29 10:10:00,45.85,45.87,45.7,45.72,218900.0,33.1208,33.1352,33.0124,33.0269,218900.0
2014-01-29 10:15:00,45.73,45.77,45.71,45.75,393100.0,33.0341,33.063,33.0196,33.0485,393100.0
2014-01-29 10:20:00,45.74,45.76,45.63,45.74,314100.0,33.0413,33.0558,32.9618,33.0413,314100.0
2014-01-29 10:25:00,45.74,45.77,45.69,45.77,351100.0,33.0413,33.063,33.0052,33.063,351100.0
2014-01-29 10:30:00,45.77,45.84,45.75,45.84,129300.0,33.063,33.1135,33.0485,33.1135,129300.0
2014-01-29 10:35:00,45.83,45.86,45.77,45.86,168800.0,33.1063,33.128,33.063,33.128,168800.0
2014-01-29 10:40:00,45.86,45.93,45.83,45.93,188800.0,33.128,33.1786,33.1063,33.1786,188800.0
2014-01-29 10:45:00,45.93,45.95,45.9,45.95,223800.0,33.1786,33.193,33.1569,33.193,223800.0
2014-01-29 10:50:00,45.95,46.04,45.93,46.02,239200.0,33.193,33.258,33.1786,33.2436,239200.0
2014-01-29 10:55:00,46.02,46.02,45.95,45.95,168700.0,33.2436,33.2436,33.193,33.193,168700.0
2014-01-29 11:00:00,45.95,46.04,45.95,46.03,134000.0,33.193,33.258,33.193,33.2508,134000.0
2014-01-29 11:05:00,46.03,46.04,45.99,46.01,122500.0,33.2508,33.258,33.2219,33.2363,122500.0
2014-01-29 11:10:00,46.0,46.06,46.0,46.04,124500.0,33.2291,33.2725,33.2291,33.258,124500.0
2014-01-29 11:15:00,46.05,46.11,46.01,46.04,201700.0,33.2652,33.3086,33.2363,33.258,201700.0
2014-01-29 11:20:00,46.03,46.06,45.98,46.04,230000.0,33.2508,33.2725,33.2147,33.258,230000.0
2014-01-29 11:25:00,46.03,46.11,46.03,46.04,150900.0,33.2508,33.3086,33.2508,33.258,150900.0
2014-01-29 11:30:00,46.05,46.05,46.01,46.02,117300.0,33.2652,33.2652,33.2363,33.2436,117300.0
2014-01-29 11:35:00,46.01,46.05,45.99,45.99,144100.0,33.2363,33.2652,33.2219,33.2219,144100.0
2014-01-29 11:40:00,45.99,46.01,45.97,45.98,229400.0,33.2219,33.2363,33.2075,33.2147,229400.0
2014-01-29 11:45:00,45.98,46.02,45.94,46.02,193700.0,33.2147,33.2436,33.1858,33.2436,193700.0
2014-01-29 11:50:00,46.01,46.1,46.0,46.1,162800.0,33.2363,33.3014,33.2291,33.3014,162800.0
2014-01-29 11:55:00,46.09,46.21,46.09,46.18,427200.0,33.2941,33.3808,33.2941,33.3591,427200.0
2014-01-29 12:00:00,46.18,46.18,46.08,46.11,156000.0,33.3591,33.3591,33.2869,33.3086,156000.0
2014-01-29 12:05:00,46.11,46.12,46.02,46.03,111300.0,33.3086,33.3158,33.2436,33.2508,111300.0
2014-01-29 12:10:00,46.03,46.04,45.96,45.96,147700.0,33.2508,33.258,33.2002,33.2002,147700.0
2014-01-29 12:15:00,45.97,45.97,45.92,45.95,181600.0,33.2075,33.2075,33.1713,33.193,181600.0
2014-01-29 12:20:00,45.95,46.01,45.95,46.0,77700.0,33.193,33.2363,33.193,33.2291,77700.0
2014-01-29 12:25:00,45.99,46.01,45.92,45.94,128000.0,33.2219,33.2363,33.1713,33.1858,128000.0
2014-01-29 12:30:00,45.94,45.96,45.92,45.93,145000.0,33.1858,33.2002,33.1713,33.1786,145000.0
2014-01-29 12:35:00,45.94,45.96,45.87,45.88,175200.0,33.1858,33.2002,33.1352,33.1424,175200.0
2014-01-29 12:40:00,45.88,45.93,45.87,45.9,183100.0,33.1424,33.1786,33.1352,33.1569,183100.0
2014-01-29 12:45:00,45.91,45.97,45.9,45.95,119500.0,33.1641,33.2075,33.1569,33.193,119500.0
2014-01-29 12:50:00,45.95,45.96,45.93,45.93,83300.0,33.193,33.2002,33.1786,33.1786,83300.0
2014-01-29 12:55:00,45.94,46.0,45.93,45.99,229600.0,33.1858,33.2291,33.1786,33.2219,229600.0
2014-01-29 13:00:00,45.99,46.01,45.93,45.97,221900.0,33.2219,33.2363,33.1786,33.2075,221900.0
2014-01-29 13:05:00,45.97,45.98,45.92,45.94,92100.0,33.2075,33.2147,33.1713,33.1858,92100.0
2014-01-29 13:10:00,45.95,45.95,45.85,45.89,132000.0,33.193,33.193,33.1208,33.1497,132000.0
2014-01-29 13:15:00,45.89,45.91,45.87,45.87,57200.0,33.1497,33.1641,33.1352,33.1352,57200.0
2014-01-29 13:20:00,45.88,45.88,45.85,45.87,53200.0,33.1424,33.1424,33.1208,33.1352,53200.0
2014-01-29 13:25:00,45.87,45.87,45.79,45.79,151800.0,33.1352,33.1352,33.0774,33.0774,151800.0
2014-01-29 13:30:00,45.79,45.83,45.78,45.82,112500.0,33.0774,33.1063,33.0702,33.0991,112500.0
2014-01-29 13:35:00,45.82,45.82,45.74,45.76,170800.0,33.0991,33.0991,33.0413,33.0558,170800.0
2014-01-29 13:40:00,45.75,45.77,45.7,45.71,109000.0,33.0485,33.063,33.0124,33.0196,109000.0
2014-01-29 13:45:00,45.72,45.74,45.69,45.74,106200.0,33.0269,33.0413,33.0052,33.0413,106200.0
2014-01-29 13:50:00,45.73,45.8,45.72,45.8,136600.0,33.0341,33.0846,33.0269,33.0846,136600.0
2014-01-29 13:55:00,45.79,45.83,45.77,45.82,128300.0,33.0774,33.1063,33.063,33.0991,128300.0
2014-01-29 14:00:00,45.81,46.07,45.62,45.82,555300.0,33.0919,33.2797,32.9546,33.0991,555300.0
2014-01-29 14:05:00,45.82,45.83,45.54,45.69,561100.0,33.0991,33.1063,32.8968,33.0052,561100.0
2014-01-29 14:10:00,45.69,45.71,45.59,45.66,300200.0,33.0052,33.0196,32.9329,32.9835,300200.0
2014-01-29 14:15:00,45.67,45.68,45.49,45.53,445700.0,32.9907,32.998,32.8607,32.8896,445700.0
2014-01-29 14:20:00,45.53,45.68,45.52,45.65,215400.0,32.8896,32.998,32.8824,32.9763,215400.0
2014-01-29 14:25:00,45.65,45.8,45.61,45.68,413700.0,32.9763,33.0846,32.9474,32.998,413700.0
2014-01-29 14:30:00,45.68,45.79,45.62,45.78,230200.0,32.998,33.0774,32.9546,33.0702,230200.0
2014-01-29 14:35:00,45.77,45.84,45.7,45.83,278100.0,33.063,33.1135,33.0124,33.1063,278100.0
2014-01-29 14:40:00,45.83,45.87,45.79,45.84,291400.0,33.1063,33.1352,33.0774,33.1135,291400.0
2014-01-29 14:45:00,45.84,45.85,45.74,45.75,142000.0,33.1135,33.1208,33.0413,33.0485,142000.0
2014-01-29 14:50:00,45.75,45.78,45.71,45.71,116400.0,33.0485,33.0702,33.0196,33.0196,116400.0
2014-01-29 14:55:00,45.72,45.72,45.59,45.63,262000.0,33.0269,33.0269,32.9329,32.9618,262000.0
2014-01-29 15:00:00,45.62,45.63,45.55,45.61,282200.0,32.9546,32.9618,32.9041,32.9474,282200.0
2014-01-29 15:05:00,45.62,45.62,45.56,45.59,176700.0,32.9546,32.9546,32.9113,32.9329,176700.0
2014-01-29 15:10:00,45.6,45.61,45.49,45.52,352000.0,32.9402,32.9474,32.8607,32.8824,352000.0
2014-01-29 15:15:00,45.52,45.59,45.49,45.49,294700.0,32.8824,32.9329,32.8607,32.8607,294700.0
2014-01-29 15:20:00,45.49,45.59,45.49,45.58,246800.0,32.8607,32.9329,32.8607,32.9257,246800.0
2014-01-29 15:25:00,45.58,45.62,45.54,45.55,231700.0,32.9257,32.9546,32.8968,32.9041,231700.0
2014-01-29 15:30:00,45.54,45.59,45.5,45.52,334300.0,32.8968,32.9329,32.8679,32.8824,334300.0
2014-01-29 15:35:00,45.52,45.6,45.49,45.57,304200.0,32.8824,32.9402,32.8607,32.9185,304200.0
2014-01-29 15:40:00,45.57,45.66,45.56,45.64,567900.0,32.9185,32.9835,32.9113,32.9691,567900.0
2014-01-29 15:45:00,45.64,45.75,45.64,45.69,412300.0,32.9691,33.0485,32.9691,33.0052,412300.0
2014-01-29 15:50:00,45.68,45.68,45.6,45.65,557100.0,32.998,32.998,32.9402,32.9763,557100.0
2014-01-29 15:55:00,45.65,45.66,45.57,45.6,661500.0,32.9763,32.9835,32.9185,32.9402,661500.0
2014-01-30 09:30:00,45.85,46.04,45.85,45.89,368500.0,33.1208,33.258,33.1208,33.1497,368500.0
2014-01-30 09:35:00,45.9,46.09,45.89,46.06,275300.0,33.1569,33.2941,33.1497,33.2725,275300.0
2014-01-30 09:40:00,46.05,46.08,45.91,45.91,304300.0,33.2652,33.2869,33.1641,33.1641,304300.0
2014-01-30 09:45:00,45.91,45.93,45.84,45.9,152900.0,33.1641,33.1786,33.1135,33.1569,152900.0
2014-01-30 09:50:00,45.91,45.95,45.89,45.92,206900.0,33.1641,33.193,33.1497,33.1713,206900.0
2014-01-30 09:55:00,45.92,45.94,45.88,45.89,125900.0,33.1713,33.1858,33.1424,33.1497,125900.0
2014-01-30 10:00:00,45.88,45.91,45.81,45.91,233600.0,33.1424,33.1641,33.0919,33.1641,233600.0
2014-01-30 10:05:00,45.91,45.93,45.8,45.82,145200.0,33.1641,33.1786,33.0846,33.0991,145200.0
2014-01-30 10:10:00,45.81,45.86,45.8,45.82,72200.0,33.0919,33.128,33.0846,33.0991,72200.0
2014-01-30 10:15:00,45.83,45.83,45.77,45.82,177500.0,33.1063,33.1063,33.063,33.0991,177500.0
2014-01-30 10:20:00,45.82,45.89,45.81,45.87,99000.0,33.0991,33.1497,33.0919,33.1352,99000.0
2014-01-30 10:25:00,45.87,45.98,45.86,45.95,381000.0,33.1352,33.2147,33.128,33.193,381000.0
2014-01-30 10:30:00,45.94,46.01,45.94,46.01,154500.0,33.1858,33.2363,33.1858,33.2363,154500.0
2014-01-30 10:35:00,46.01,46.05,45.99,46.03,149700.0,33.2363,33.2652,33.2219,33.2508,149700.0
2014-01-30 10:40:00,46.04,46.07,46.02,46.04,258800.0,33.258,33.2797,33.2436,33.258,258800.0
2014-01-30 10:45:00,46.04,46.06,45.99,45.99,147500.0,33.258,33.2725,33.2219,33.2219,147500.0
2014-01-30 10:50:00,45.99,46.02,45.97,46.01,75700.0,33.2219,33.2436,33.2075,33.2363,75700.0
2014-01-30 10:55:00,46.01,46.03,45.98,46.01,102200.0,33.2363,33.2508,33.2147,33.2363,102200.0
2014-01-30 11:00:00,46.01,46.03,45.98,46.03,120000.0,33.2363,33.2508,33.2147,33.2508,120000.0
2014-01-30 11:05:00,46.02,46.04,46.0,46.0,90300.0,33.2436,33.258,33.2291,33.2291,90300.0
2014-01-30 11:10:00,46.01,46.03,45.98,46.02,113900.0,33.2363,33.2508,33.2147,33.2436,113900.0
2014-01-30 11:15:00,46.02,46.03,46.01,46.03,91900.0,33.2436,33.2508,33.2363,33.2508,91900.0
2014-01-30 11:20:00,46.03,46.08,46.03,46.05,158100.0,33.2508,33.2869,33.2508,33.2652,158100.0
2014-01-30 11:25:00,46.05,46.07,45.99,46.01,103300.0,33.2652,33.2797,33.2219,33.2363,103300.0
2014-01-30 11:30:00,46.02,46.08,46.01,46.08,91300.0,33.2436,33.2869,33.2363,33.2869,91300.0
2014-01-30 11:35:00,46.08,46.08,46.03,46.03,70900.0,33.2869,33.2869,33.2508,33.2508,70900.0
2014-01-30 11:40:00,46.03,46.07,46.02,46.03,127900.0,33.2508,33.2797,33.2436,33.2508,127900.0
2014-01-30 11:45:00,46.04,46.11,46.03,46.11,89100.0,33.258,33.3086,33.2508,33.3086,89100.0
2014-01-30 11:50:00,46.1,46.18,46.09,46.18,136600.0,33.3014,33.3591,33.2941,33.3591,136600.0
2014-01-30 11:55:00,46.18,46.2,46.17,46.19,99700.0,33.3591,33.3736,33.3519,33.3664,99700.0
2014-01-30 12:00:00,46.19,46.2,46.15,46.16,60800.0,33.3664,33.3736,33.3375,33.3447,60800.0
2014-01-30 12:05:00,46.16,46.18,46.15,46.15,64000.0,33.3447,33.3591,33.3375,33.3375,64000.0
2014-01-30 12:10:00,46.15,46.17,46.13,46.14,62100.0,33.3375,33.3519,33.323,33.3303,62100.0
2014-01-30 12:15:00,46.14,46.14,46.08,46.08,69900.0,33.3303,33.3303,33.2869,33.2869,69900.0
2014-01-30 12:20:00,46.08,46.1,46.06,46.09,76100.0,33.2869,33.3014,33.2725,33.2941,76100.0
2014-01-30 12:25:00,46.1,46.11,46.06,46.07,62600.0,33.3014,33.3086,33.2725,33.2797,62600.0
2014-01-30 12:30:00,46.07,46.08,46.02,46.03,99900.0,33.2797,33.2869,33.2436,33.2508,99900.0
2014-01-30 12:35:00,46.02,46.1,46.02,46.09,84200.0,33.2436,33.3014,33.2436,33.2941,84200.0
2014-01-30 12:40:00,46.09,46.16,46.09,46.16,125500.0,33.2941,33.3447,33.2941,33.3447,125500.0
2014-01-30 12:45:00,46.16,46.18,46.15,46.17,96600.0,33.3447,33.3591,33.3375,33.3519,96600.0
2014-01-30 12:50:00,46.18,46.18,46.15,46.16,34200.0,33.3591,33.3591,33.3375,33.3447,34200.0
2014-01-30 12:55:00,46.16,46.17,46.12,46.12,53300.0,33.3447,33.3519,33.3158,33.3158,53300.0
2014-01-30 13:00:00,46.12,46.12,46.07,46.1,87400.0,33.3158,33.3158,33.2797,33.3014,87400.0
2014-01-30 13:05:00,46.09,46.1,46.07,46.08,37400.0,33.2941,33.3014,33.2797,33.2869,37400.0
2014-01-30 13:10:00,46.07,46.08,46.04,46.04,24700.0,33.2797,33.2869,33.258,33.258,24700.0
2014-01-30 13:15:00,46.04,46.08,46.04,46.06,71100.0,33.258,33.2869,33.258,33.2725,71100.0
2014-01-30 13:20:00,46.07,46.08,46.04,46.06,57300.0,33.2797,33.2869,33.258,33.2725,57300.0
2014-01-30 13:25:00,46.06,46.09,46.05,46.09,34600.0,33.2725,33.2941,33.2652,33.2941,34600.0
2014-01-30 13:30:00,46.08,46.1,46.06,46.08,74500.0,33.2869,33.3014,33.2725,33.2869,74500.0
2014-01-30 13:35:00,46.07,46.08,46.04,46.05,64000.0,33.2797,33.2869,33.258,33.2652,64000.0
2014-01-30 13:40:00,46.06,46.06,46.04,46.06,64500.0,33.2725,33.2725,33.258,33.2725,64500.0
2014-01-30 13:45:00,46.06,46.08,46.05,46.08,36900.0,33.2725,33.2869,33.2652,33.2869,36900.0
2014-01-30 13:50:00,46.08,46.1,46.07,46.07,47900.0,33.2869,33.3014,33.2797,33.2797,47900.0
2014-01-30 13:55:00,46.07,46.08,46.0,46.01,130800.0,33.2797,33.2869,33.2291,33.2363,130800.0
2014-01-30 14:00:00,46.02,46.05,45.98,46.0,101900.0,33.2436,33.2652,33.2147,33.2291,101900.0
2014-01-30 14:05:00,46.0,46.03,46.0,46.01,88400.0,33.2291,33.2508,33.2291,33.2363,88400.0
2014-01-30 14:10:00,46.01,46.02,45.96,46.0,113600.0,33.2363,33.2436,33.2002,33.2291,113600.0
2014-01-30 14:15:00,45.99,46.01,45.99,45.99,103400.0,33.2219,33.2363,33.2219,33.2219,103400.0
2014-01-30 14:20:00,46.0,46.03,45.99,46.01,69900.0,33.2291,33.2508,33.2219,33.2363,69900.0
2014-01-30 14:25:00,46.02,46.04,46.01,46.04,44600.0,33.2436,33.258,33.2363,33.258,44600.0
2014-01-30 14:30:00,46.04,46.09,46.04,46.08,67300.0,33.258,33.2941,33.258,33.2869,67300.0
2014-01-30 14:35:00,46.07,46.1,46.04,46.05,104300.0,33.2797,33.3014,33.258,33.2652,104300.0
2014-01-30 14:40:00,46.06,46.08,46.05,46.06,135800.0,33.2725,33.2869,33.2652,33.2725,135800.0
2014-01-30 14:45:00,46.05,46.07,46.01,46.03,86100.0,33.2652,33.2797,33.2363,33.2508,86100.0
2014-01-30 14:50:00,46.03,46.07,46.02,46.05,75100.0,33.2508,33.2797,33.2436,33.2652,75100.0
2014-01-30 14:55:00,46.04,46.05,46.03,46.04,59600.0,33.258,33.2652,33.2508,33.258,59600.0
2014-01-30 15:00:00,46.05,46.09,46.04,46.08,167600.0,33.2652,33.2941,33.258,33.2869,167600.0
2014-01-30 15:05:00,46.09,46.09,46.04,46.04,94600.0,33.2941,33.2941,33.258,33.258,94600.0
2014-01-30 15:10:00,46.05,46.13,46.04,46.13,181500.0,33.2652,33.323,33.258,33.323,181500.0
2014-01-30 15:15:00,46.13,46.2,46.13,46.17,232100.0,33.323,33.3736,33.323,33.3519,232100.0
2014-01-30 15:20:00,46.18,46.2,46.16,46.2,136400.0,33.3591,33.3736,33.3447,33.3736,136400.0
2014-01-30 15:25:00,46.2,46.2,46.15,46.17,89300.0,33.3736,33.3736,33.3375,33.3519,89300.0
2014-01-30 15:30:00,46.17,46.2,46.13,46.14,173500.0,33.3519,33.3736,33.323,33.3303,173500.0
2014-01-30 15:35:00,46.13,46.15,46.1,46.12,137600.0,33.323,33.3375,33.3014,33.3158,137600.0
2014-01-30 15:40:00,46.12,46.13,46.09,46.09,254000.0,33.3158,33.323,33.2941,33.2941,254000.0
2014-01-30 15:45:00,46.1,46.11,46.03,46.05,364500.0,33.3014,33.3086,33.2508,33.2652,364500.0
2014-01-30 15:50:00,46.04,46.07,46.01,46.06,398700.0,33.258,33.2797,33.2363,33.2725,398700.0
2014-01-30 15:55:00,46.05,46.07,46.01,46.05,893000.0,33.2652,33.2797,33.2363,33.2652,893000.0
2014-01-31 09:30:00,45.45,45.67,45.31,45.51,818300.0,32.8318,32.9907,32.7307,32.8752,818300.0
2014-01-31 09:35:00,45.51,45.64,45.49,45.62,851100.0,32.8752,32.9691,32.8607,32.9546,851100.0
2014-01-31 09:40:00,45.61,45.68,45.52,45.65,331500.0,32.9474,32.998,32.8824,32.9763,331500.0
2014-01-31 09:45:00,45.66,45.66,45.46,45.58,425700.0,32.9835,32.9835,32.839,32.9257,425700.0
2014-01-31 09:50:00,45.58,45.65,45.49,45.53,482800.0,32.9257,32.9763,32.8607,32.8896,482800.0
2014-01-31 09:55:00,45.53,45.61,45.47,45.53,404800.0,32.8896,32.9474,32.8463,32.8896,404800.0
2014-01-31 10:00:00,45.54,45.67,45.52,45.6,580400.0,32.8968,32.9907,32.8824,32.9402,580400.0
2014-01-31 10:05:00,45.6,45.69,45.55,45.68,337500.0,32.9402,33.0052,32.9041,32.998,337500.0
2014-01-31 10:10:00,45.68,45.7,45.61,45.63,241900.0,32.998,33.0124,32.9474,32.9618,241900.0
2014-01-31 10:15:00,45.63,45.63,45.54,45.58,413000.0,32.9618,32.9618,32.8968,32.9257,413000.0
2014-01-31 10:20:00,45.57,45.59,45.5,45.52,574400.0,32.9185,32.9329,32.8679,32.8824,574400.0
2014-01-31 10:25:00,45.52,45.57,45.49,45.52,443200.0,32.8824,32.9185,32.8607,32.8824,443200.0
2014-01-31 10:30:00,45.52,45.56,45.48,45.51,193500.0,32.8824,32.9113,32.8535,32.8752,193500.0
2014-01-31 10:35:00,45.51,45.51,45.45,45.48,127200.0,32.8752,32.8752,32.8318,32.8535,127200.0
2014-01-31 10:40:00,45.47,45.51,45.36,45.39,407200.0,32.8463,32.8752,32.7668,32.7885,407200.0
2014-01-31 10:45:00,45.39,45.52,45.38,45.52,292900.0,32.7885,32.8824,32.7813,32.8824,292900.0
2014-01-31 10:50:00,45.52,45.57,45.48,45.49,441200.0,32.8824,32.9185,32.8535,32.8607,441200.0
2014-01-31 10:55:00,45.48,45.49,45.41,45.46,264300.0,32.8535,32.8607,32.8029,32.839,264300.0
2014-01-31 11:00:00,45.47,45.55,45.44,45.55,166600.0,32.8463,32.9041,32.8246,32.9041,166600.0
2014-01-31 11:05:00,45.55,45.63,45.54,45.6,331100.0,32.9041,32.9618,32.8968,32.9402,331100.0
2014-01-31 11:10:00,45.6,45.6,45.52,45.57,142300.0,32.9402,32.9402,32.8824,32.9185,142300.0
2014-01-31 11:15:00,45.57,45.61,45.5,45.52,158200.0,32.9185,32.9474,32.8679,32.8824,158200.0
2014-01-31 11:20:00,45.51,45.58,45.51,45.58,181400.0,32.8752,32.9257,32.8752,32.9257,181400.0
2014-01-31 11:25:00,45.58,45.61,45.55,45.6,184700.0,32.9257,32.9474,32.9041,32.9402,184700.0
2014-01-31 11:30:00,45.6,45.63,45.58,45.61,307200.0,32.9402,32.9618,32.9257,32.9474,307200.0
2014-01-31 11:35:00,45.61,45.62,45.56,45.58,238700.0,32.9474,32.9546,32.9113,32.9257,238700.0
2014-01-31 11:40:00,45.58,45.61,45.54,45.58,155600.0,32.9257,32.9474,32.8968,32.9257,155600.0
2014-01-31 11:45:00,45.58,45.59,45.52,45.53,274400.0,32.9257,32.9329,32.8824,32.8896,274400.0
2014-01-31 11:50:00,45.53,45.56,45.51,45.56,125700.0,32.8896,32.9113,32.8752,32.9113,125700.0
2014-01-31 11:55:00,45.55,45.59,45.54,45.58,198400.0,32.9041,32.9329,32.8968,32.9257,198400.0
2014-01-31 12:00:00,45.58,45.62,45.57,45.59,344300.0,32.9257,32.9546,32.9185,32.9329,344300.0
2014-01-31 12:05:00,45.59,45.6,45.55,45.58,252500.0,32.9329,32.9402,32.9041,32.9257,252500.0
2014-01-31 12:10:00,45.57,45.59,45.54,45.56,207600.0,32.9185,32.9329,32.8968,32.9113,207600.0
2014-01-31 12:15:00,45.55,45.57,45.54,45.56,241000.0,32.9041,32.9185,32.8968,32.9113,241000.0
2014-01-31 12:20:00,45.55,45.56,45.51,45.54,409200.0,32.9041,32.9113,32.8752,32.8968,409200.0
2014-01-31 12:25:00,45.53,45.57,45.53,45.54,237500.0,32.8896,32.9185,32.8896,32.8968,237500.0
2014-01-31 12:30:00,45.55,45.55,45.48,45.54,463700.0,32.9041,32.9041,32.8535,32.8968,463700.0
2014-01-31 12:35:00,45.53,45.56,45.51,45.55,160100.0,32.8896,32.9113,32.8752,32.9041,160100.0
2014-01-31 12:40:00,45.54,45.55,45.51,45.55,165400.0,32.8968,32.9041,32.8752,32.9041,165400.0
2014-01-31 12:45:00,45.54,45.58,45.54,45.57,183400.0,32.8968,32.9257,32.8968,32.9185,183400.0
2014-01-31 12:50:00,45.57,45.58,45.54,45.58,110600.0,32.9185,32.9257,32.8968,32.9257,110600.0
2014-01-31 12:55:00,45.58,45.6,45.56,45.57,190700.0,32.9257,32.9402,32.9113,32.9185,190700.0
2014-01-31 13:00:00,45.56,45.57,45.52,45.53,138000.0,32.9113,32.9185,32.8824,32.8896,138000.0
2014-01-31 13:05:00,45.52,45.53,45.48,45.49,1182300.0,32.8824,32.8896,32.8535,32.8607,1182300.0
2014-01-31 13:10:00,45.49,45.51,45.48,45.5,223800.0,32.8607,32.8752,32.8535,32.8679,223800.0
2014-01-31 13:15:00,45.5,45.51,45.46,45.48,769300.0,32.8679,32.8752,32.839,32.8535,769300.0
2014-01-31 13:20:00,45.48,45.51,45.47,45.5,168800.0,32.8535,32.8752,32.8463,32.8679,168800.0
2014-01-31 13:25:00,45.5,45.5,45.47,45.48,129300.0,32.8679,32.8679,32.8463,32.8535,129300.0
2014-01-31 13:30:00,45.49,45.52,45.47,45.51,238800.0,32.8607,32.8824,32.8463,32.8752,238800.0
2014-01-31 13:35:00,45.51,45.53,45.5,45.51,82000.0,32.8752,32.8896,32.8679,32.8752,82000.0
2014-01-31 13:40:00,45.51,45.57,45.51,45.54,121700.0,32.8752,32.9185,32.8752,32.8968,121700.0
2014-01-31 13:45:00,45.54,45.6,45.54,45.58,140800.0,32.8968,32.9402,32.8968,32.9257,140800.0
2014-01-31 13:50:00,45.57,45.62,45.57,45.58,156600.0,32.9185,32.9546,32.9185,32.9257,156600.0
2014-01-31 13:55:00,45.58,45.61,45.57,45.6,155100.0,32.9257,32.9474,32.9185,32.9402,155100.0
2014-01-31 14:00:00,45.6,45.64,45.59,45.64,285000.0,32.9402,32.9691,32.9329,32.9691,285000.0
2014-01-31 14:05:00,45.64,45.64,45.59,45.64,169900.0,32.9691,32.9691,32.9329,32.9691,169900.0
2014-01-31 14:10:00,45.64,45.65,45.59,45.65,199100.0,32.9691,32.9763,32.9329,32.9763,199100.0
2014-01-31 14:15:00,45.65,45.68,45.63,45.68,252200.0,32.9763,32.998,32.9618,32.998,252200.0
2014-01-31 14:20:00,45.67,45.69,45.64,45.65,150800.0,32.9907,33.0052,32.9691,32.9763,150800.0
2014-01-31 14:25:00,45.66,45.69,45.64,45.65,209100.0,32.9835,33.0052,32.9691,32.9763,209100.0
2014-01-31 14:30:00,45.65,45.66,45.61,45.62,178700.0,32.9763,32.9835,32.9474,32.9546,178700.0
2014-01-31 14:35:00,45.62,45.69,45.61,45.68,158900.0,32.9546,33.0052,32.9474,32.998,158900.0
2014-01-31 14:40:00,45.67,45.69,45.66,45.69,81700.0,32.9907,33.0052,32.9835,33.0052,81700.0
2014-01-31 14:45:00,45.7,45.71,45.68,45.69,109300.0,33.0124,33.0196,32.998,33.0052,109300.0
2014-01-31 14:50:00,45.7,45.7,45.58,45.59,176900.0,33.0124,33.0124,32.9257,32.9329,176900.0
2014-01-31 14:55:00,45.59,45.61,45.58,45.6,88900.0,32.9329,32.9474,32.9257,32.9402,88900.0
2014-01-31 15:00:00,45.59,45.59,45.49,45.54,285800.0,32.9329,32.9329,32.8607,32.8968,285800.0
2014-01-31 15:05:00,45.54,45.54,45.48,45.51,457100.0,32.8968,32.8968,32.8535,32.8752,457100.0
2014-01-31 15:10:00,45.5,45.54,45.49,45.52,194500.0,32.8679,32.8968,32.8607,32.8824,194500.0
2014-01-31 15:15:00,45.52,45.56,45.5,45.54,401900.0,32.8824,32.9113,32.8679,32.8968,401900.0
2014-01-31 15:20:00,45.55,45.55,45.47,45.48,282000.0,32.9041,32.9041,32.8463,32.8535,282000.0
2014-01-31 15:25:00,45.49,45.52,45.46,45.5,281300.0,32.8607,32.8824,32.839,32.8679,281300.0
2014-01-31 15:30:00,45.5,45.54,45.49,45.5,189900.0,32.8679,32.8968,32.8607,32.8679,189900.0
2014-01-31 15:35:00,45.5,45.52,45.43,45.44,190900.0,32.8679,32.8824,32.8174,32.8246,190900.0
2014-01-31 15:40:00,45.44,45.48,45.43,45.45,254000.0,32.8246,32.8535,32.8174,32.8318,254000.0
2014-01-31 15:45:00,45.45,45.45,45.35,45.36,427900.0,32.8318,32.8318,32.7596,32.7668,427900.0
2014-01-31 15:50:00,45.37,45.37,45.3,45.31,686100.0,32.774,32.774,32.7235,32.7307,686100.0
2014-01-31 15:55:00,45.31,45.34,45.23,45.32,1432000.0,32.7307,32.7524,32.6729,32.7379,1432000.0
2014-02-03 09:30:00,45.36,45.48,45.27,45.47,738200.0,32.7668,32.8535,32.7018,32.8463,738200.0
2014-02-03 09:35:00,45.47,45.62,45.46,45.59,627600.0,32.8463,32.9546,32.839,32.9329,627600.0
2014-02-03 09:40:00,45.6,45.62,45.55,45.56,414300.0,32.9402,32.9546,32.9041,32.9113,414300.0
2014-02-03 09:45:00,45.57,45.57,45.26,45.27,402700.0,32.9185,32.9185,32.6946,32.7018,402700.0
2014-02-03 09:50:00,45.27,45.36,45.27,45.35,168600.0,32.7018,32.7668,32.7018,32.7596,168600.0
2014-02-03 09:55:00,45.35,45.39,45.3,45.32,320500.0,32.7596,32.7885,32.7235,32.7379,320500.0
2014-02-03 10:00:00,45.32,45.33,45.13,45.22,479400.0,32.7379,32.7451,32.6007,32.6657,479400.0
2014-02-03 10:05:00,45.22,45.3,45.2,45.27,227800.0,32.6657,32.7235,32.6512,32.7018,227800.0
2014-02-03 10:10:00,45.27,45.29,45.16,45.21,464500.0,32.7018,32.7162,32.6223,32.6584,464500.0
2014-02-03 10:15:00,45.21,45.28,45.11,45.12,404600.0,32.6584,32.709,32.5862,32.5934,404600.0
2014-02-03 10:20:00,45.11,45.13,45.06,45.07,364000.0,32.5862,32.6007,32.5501,32.5573,364000.0
2014-02-03 10:25:00,45.07,45.12,45.05,45.11,190700.0,32.5573,32.5934,32.5429,32.5862,190700.0
2014-02-03 10:30:00,45.1,45.1,45.04,45.06,256800.0,32.579,32.579,32.5356,32.5501,256800.0
2014-02-03 10:35:00,45.06,45.16,45.05,45.13,331900.0,32.5501,32.6223,32.5429,32.6007,331900.0
2014-02-03 10:40:00,45.14,45.15,45.07,45.11,355300.0,32.6079,32.6151,32.5573,32.5862,355300.0
2014-02-03 10:45:00,45.11,45.12,45.07,45.09,167500.0,32.5862,32.5934,32.5573,32.5718,167500.0
2014-02-03 10:50:00,45.09,45.1,45.01,45.01,231200.0,32.5718,32.579,32.514,32.514,231200.0
2014-02-03 10:55:00,45.0,45.02,44.81,44.92,710100.0,32.5067,32.5212,32.3695,32.449,710100.0
2014-02-03 11:00:00,44.91,44.93,44.89,44.9,236600.0,32.4417,32.4562,32.4273,32.4345,236600.0
2014-02-03 11:05:00,44.9,44.9,44.85,44.87,459100.0,32.4345,32.4345,32.3984,32.4128,459100.0
2014-02-03 11:10:00,44.87,44.87,44.78,44.79,395300.0,32.4128,32.4128,32.3478,32.3551,395300.0
2014-02-03 11:15:00,44.79,44.86,44.78,44.83,275400.0,32.3551,32.4056,32.3478,32.3839,275400.0
2014-02-03 11:20:00,44.83,44.86,44.81,44.83,243300.0,32.3839,32.4056,32.3695,32.3839,243300.0
2014-02-03 11:25:00,44.83,44.89,44.82,44.87,243600.0,32.3839,32.4273,32.3767,32.4128,243600.0
2014-02-03 11:30:00,44.86,44.91,44.84,44.91,161900.0,32.4056,32.4417,32.3912,32.4417,161900.0
2014-02-03 11:35:00,44.9,44.91,44.84,44.87,226600.0,32.4345,32.4417,32.3912,32.4128,226600.0
2014-02-03 11:40:00,44.87,44.92,44.86,44.89,231800.0,32.4128,32.449,32.4056,32.4273,231800.0
2014-02-03 11:45:00,44.89,44.9,44.79,44.8,327500.0,32.4273,32.4345,32.3551,32.3623,327500.0
2014-02-03 11:50:00,44.8,44.81,44.77,44.79,268100.0,32.3623,32.3695,32.3406,32.3551,268100.0
2014-02-03 11:55:00,44.8,44.8,44.7,44.71,227500.0,32.3623,32.3623,32.29,32.2973,227500.0
2014-02-03 12:00:00,44.71,44.73,44.68,44.7,292400.0,32.2973,32.3117,32.2756,32.29,292400.0
2014-02-03 12:05:00,44.7,44.76,44.69,44.74,141300.0,32.29,32.3334,32.2828,32.3189,141300.0
2014-02-03 12:10:00,44.74,44.8,44.69,44.79,193700.0,32.3189,32.3623,32.2828,32.3551,193700.0
2014-02-03 12:15:00,44.79,44.8,44.73,44.76,156700.0,32.3551,32.3623,32.3117,32.3334,156700.0
2014-02-03 12:20:00,44.76,44.78,44.69,44.78,152500.0,32.3334,32.3478,32.2828,32.3478,152500.0
2014-02-03 12:25:00,44.77,44.8,44.76,44.8,124100.0,32.3406,32.3623,32.3334,32.3623,124100.0
2014-02-03 12:30:00,44.8,44.85,44.79,44.84,134300.0,32.3623,32.3984,32.3551,32.3912,134300.0
2014-02-03 12:35:00,44.83,44.84,44.7,44.73,455100.0,32.3839,32.3912,32.29,32.3117,455100.0
2014-02-03 12:40:00,44.74,44.81,44.73,44.8,175200.0,32.3189,32.3695,32.3117,32.3623,175200.0
2014-02-03 12:45:00,44.8,44.86,44.79,44.84,255600.0,32.3623,32.4056,32.3551,32.3912,255600.0
2014-02-03 12:50:00,44.84,44.88,44.81,44.87,200100.0,32.3912,32.4201,32.3695,32.4128,200100.0
2014-02-03 12:55:00,44.88,44.88,44.8,44.8,206700.0,32.4201,32.4201,32.3623,32.3623,206700.0
2014-02-03 13:00:00,44.8,44.82,44.76,44.76,250900.0,32.3623,32.3767,32.3334,32.3334,250900.0
2014-02-03 13:05:00,44.76,44.8,44.72,44.8,279500.0,32.3334,32.3623,32.3045,32.3623,279500.0
2014-02-03 13:10:00,44.8,44.84,44.78,44.8,244900.0,32.3623,32.3912,32.3478,32.3623,244900.0
2014-02-03 13:15:00,44.79,44.82,44.75,44.77,190700.0,32.3551,32.3767,32.3262,32.3406,190700.0
2014-02-03 13:20:00,44.76,44.78,44.74,44.76,205300.0,32.3334,32.3478,32.3189,32.3334,205300.0
2014-02-03 13:25:00,44.76,44.76,44.71,44.75,141000.0,32.3334,32.3334,32.2973,32.3262,141000.0
2014-02-03 13:30:00,44.74,44.79,44.73,44.78,156300.0,32.3189,32.3551,32.3117,32.3478,156300.0
2014-02-03 13:35:00,44.78,44.78,44.7,44.7,142600.0,32.3478,32.3478,32.29,32.29,142600.0
2014-02-03 13:40:00,44.7,44.77,44.7,44.74,208000.0,32.29,32.3406,32.29,32.3189,208000.0
2014-02-03 13:45:00,44.74,44.74,44.65,44.72,217900.0,32.3189,32.3189,32.2539,32.3045,217900.0
2014-02-03 13:50:00,44.71,44.75,44.68,44.72,237000.0,32.2973,32.3262,32.2756,32.3045,237000.0
2014-02-03 13:55:00,44.71,44.77,44.7,44.73,220700.0,32.2973,32.3406,32.29,32.3117,220700.0
2014-02-03 14:00:00,44.73,44.73,44.67,44.7,263100.0,32.3117,32.3117,32.2684,32.29,263100.0
2014-02-03 14:05:00,44.7,44.71,44.63,44.63,255300.0,32.29,32.2973,32.2395,32.2395,255300.0
2014-02-03 14:10:00,44.64,44.7,44.64,44.7,189500.0,32.2467,32.29,32.2467,32.29,189500.0
2014-02-03 14:15:00,44.69,44.73,44.68,44.69,266800.0,32.2828,32.3117,32.2756,32.2828,266800.0
2014-02-03 14:20:00,44.68,44.69,44.59,44.61,260100.0,32.2756,32.2828,32.2106,32.225,260100.0
2014-02-03 14:25:00,44.61,44.64,44.59,44.63,177600.0,32.225,32.2467,32.2106,32.2395,177600.0
2014-02-03 14:30:00,44.63,44.63,44.58,44.58,287000.0,32.2395,32.2395,32.2034,32.2034,287000.0
2014-02-03 14:35:00,44.59,44.59,44.51,44.55,251400.0,32.2106,32.2106,32.1528,32.1817,251400.0
2014-02-03 14:40:00,44.55,44.57,44.47,44.51,285400.0,32.1817,32.1961,32.1239,32.1528,285400.0
2014-02-03 14:45:00,44.51,44.56,44.49,44.51,186400.0,32.1528,32.1889,32.1383,32.1528,186400.0
2014-02-03 14:50:00,44.52,44.52,44.44,44.45,294000.0,32.16,32.16,32.1022,32.1094,294000.0
2014-02-03 14:55:00,44.45,44.49,44.43,44.44,281900.0,32.1094,32.1383,32.095,32.1022,281900.0
2014-02-03 15:00:00,44.44,44.48,44.42,44.47,225100.0,32.1022,32.1311,32.0878,32.1239,225100.0
2014-02-03 15:05:00,44.46,44.47,44.42,44.44,373800.0,32.1167,32.1239,32.0878,32.1022,373800.0
2014-02-03 15:10:00,44.45,44.45,44.35,44.43,593900.0,32.1094,32.1094,32.0372,32.095,593900.0
2014-02-03 15:15:00,44.43,44.47,44.42,44.45,387400.0,32.095,32.1239,32.0878,32.1094,387400.0
2014-02-03 15:20:00,44.45,44.47,44.4,44.44,378500.0,32.1094,32.1239,32.0733,32.1022,378500.0
2014-02-03 15:25:00,44.44,44.53,44.42,44.53,417700.0,32.1022,32.1672,32.0878,32.1672,417700.0
2014-02-03 15:30:00,44.53,44.57,44.47,44.47,396300.0,32.1672,32.1961,32.1239,32.1239,396300.0
2014-02-03 15:35:00,44.48,44.5,44.44,44.5,377300.0,32.1311,32.1456,32.1022,32.1456,377300.0
2014-02-03 15:40:00,44.5,44.5,44.43,44.44,420100.0,32.1456,32.1456,32.095,32.1022,420100.0
2014-02-03 15:45:00,44.43,44.44,44.32,44.34,646500.0,32.095,32.1022,32.0155,32.03,646500.0
2014-02-03 15:50:00,44.34,44.4,44.32,44.39,550600.0,32.03,32.0733,32.0155,32.0661,550600.0
2014-02-03 15:55:00,44.39,44.48,44.38,44.43,1522800.0,32.0661,32.1311,32.0589,32.095,1522800.0
2014-02-04 09:30:00,44.57,44.78,44.5,44.69,753900.0,32.1961,32.3478,32.1456,32.2828,753900.0
2014-02-04 09:35:00,44.69,44.7,44.46,44.46,399500.0,32.2828,32.29,32.1167,32.1167,399500.0
2014-02-04 09:40:00,44.47,44.52,44.33,44.34,370800.0,32.1239,32.16,32.0228,32.03,370800.0
2014-02-04 09:45:00,44.34,44.42,44.27,44.41,374300.0,32.03,32.0878,31.9794,32.0805,374300.0
2014-02-04 09:50:00,44.41,44.57,44.38,44.56,223700.0,32.0805,32.1961,32.0589,32.1889,223700.0
2014-02-04 09:55:00,44.57,44.65,44.55,44.56,207300.0,32.1961,32.2539,32.1817,32.1889,207300.0
2014-02-04 10:00:00,44.56,44.62,44.46,44.48,186800.0,32.1889,32.2322,32.1167,32.1311,186800.0
2014-02-04 10:05:00,44.48,44.54,44.44,44.44,255600.0,32.1311,32.1745,32.1022,32.1022,255600.0
2014-02-04 10:10:00,44.44,44.5,44.42,44.48,214600.0,32.1022,32.1456,32.0878,32.1311,214600.0
2014-02-04 10:15:00,44.49,44.56,44.43,44.43,198500.0,32.1383,32.1889,32.095,32.095,198500.0
2014-02-04 10:20:00,44.43,44.45,44.31,44.34,247400.0,32.095,32.1094,32.0083,32.03,247400.0
2014-02-04 10:25:00,44.33,44.38,44.32,44.37,234300.0,32.0228,32.0589,32.0155,32.0517,234300.0
2014-02-04 10:30:00,44.37,44.44,44.36,44.41,198200.0,32.0517,32.1022,32.0444,32.0805,198200.0
2014-02-04 10:35:00,44.41,44.44,44.34,44.36,189100.0,32.0805,32.1022,32.03,32.0444,189100.0
2014-02-04 10:40:00,44.37,44.41,44.34,44.35,189000.0,32.0517,32.0805,32.03,32.0372,189000.0
2014-02-04 10:45:00,44.34,44.35,44.25,44.27,178900.0,32.03,32.0372,31.965,31.9794,178900.0
2014-02-04 10:50:00,44.27,44.3,44.23,44.26,140000.0,31.9794,32.0011,31.9505,31.9722,140000.0
2014-02-04 10:55:00,44.25,44.32,44.23,44.25,182000.0,31.965,32.0155,31.9505,31.965,182000.0
2014-02-04 11:00:00,44.25,44.39,44.23,44.39,280800.0,31.965,32.0661,31.9505,32.0661,280800.0
2014-02-04 11:05:00,44.39,44.42,44.36,44.4,254000.0,32.0661,32.0878,32.0444,32.0733,254000.0
2014-02-04 11:10:00,44.4,44.4,44.37,44.39,152800.0,32.0733,32.0733,32.0517,32.0661,152800.0
2014-02-04 11:15:00,44.4,44.4,44.35,44.36,103300.0,32.0733,32.0733,32.0372,32.0444,103300.0
2014-02-04 11:20:00,44.35,44.38,44.3,44.38,165800.0,32.0372,32.0589,32.0011,32.0589,165800.0
2014-02-04 11:25:00,44.38,44.41,44.36,44.4,186200.0,32.0589,32.0805,32.0444,32.0733,186200.0
2014-02-04 11:30:00,44.4,44.45,44.38,44.43,395700.0,32.0733,32.1094,32.0589,32.095,395700.0
2014-02-04 11:35:00,44.44,44.52,44.44,44.52,225700.0,32.1022,32.16,32.1022,32.16,225700.0
2014-02-04 11:40:00,44.52,44.56,44.5,44.55,220700.0,32.16,32.1889,32.1456,32.1817,220700.0
2014-02-04 11:45:00,44.55,44.6,44.55,44.6,208200.0,32.1817,32.2178,32.1817,32.2178,208200.0
2014-02-04 11:50:00,44.59,44.59,44.55,44.59,178800.0,32.2106,32.2106,32.1817,32.2106,178800.0
2014-02-04 11:55:00,44.59,44.63,44.59,44.63,109600.0,32.2106,32.2395,32.2106,32.2395,109600.0
2014-02-04 12:00:00,44.64,44.69,44.64,44.68,141000.0,32.2467,32.2828,32.2467,32.2756,141000.0
2014-02-04 12:05:00,44.68,44.7,44.63,44.64,132500.0,32.2756,32.29,32.2395,32.2467,132500.0
2014-02-04 12:10:00,44.65,44.69,44.63,44.69,300300.0,32.2539,32.2828,32.2395,32.2828,300300.0
2014-02-04 12:15:00,44.69,44.75,44.69,44.73,132600.0,32.2828,32.3262,32.2828,32.3117,132600.0
2014-02-04 12:20:00,44.72,44.77,44.72,44.77,65700.0,32.3045,32.3406,32.3045,32.3406,65700.0
2014-02-04 12:25:00,44.77,44.82,44.77,44.8,173000.0,32.3406,32.3767,32.3406,32.3623,173000.0
2014-02-04 12:30:00,44.8,44.82,44.78,44.8,81700.0,32.3623,32.3767,32.3478,32.3623,81700.0
2014-02-04 12:35:00,44.8,44.8,44.74,44.76,75700.0,32.3623,32.3623,32.3189,32.3334,75700.0
2014-02-04 12:40:00,44.76,44.78,44.73,44.77,153300.0,32.3334,32.3478,32.3117,32.3406,153300.0
2014-02-04 12:45:00,44.77,44.79,44.72,44.73,126800.0,32.3406,32.3551,32.3045,32.3117,126800.0
2014-02-04 12:50:00,44.73,44.75,44.68,44.72,116800.0,32.3117,32.3262,32.2756,32.3045,116800.0
2014-02-04 12:55:00,44.72,44.73,44.68,44.69,73000.0,32.3045,32.3117,32.2756,32.2828,73000.0
2014-02-04 13:00:00,44.69,44.72,44.67,44.69,72000.0,32.2828,32.3045,32.2684,32.2828,72000.0
2014-02-04 13:05:00,44.69,44.74,44.69,44.73,89000.0,32.2828,32.3189,32.2828,32.3117,89000.0
2014-02-04 13:10:00,44.72,44.74,44.65,44.65,151700.0,32.3045,32.3189,32.2539,32.2539,151700.0
2014-02-04 13:15:00,44.65,44.7,44.65,44.66,96400.0,32.2539,32.29,32.2539,32.2611,96400.0
2014-02-04 13:20:00,44.67,44.67,44.63,44.65,75100.0,32.2684,32.2684,32.2395,32.2539,75100.0
2014-02-04 13:25:00,44.65,44.65,44.62,44.64,52300.0,32.2539,32.2539,32.2322,32.2467,52300.0
2014-02-04 13:30:00,44.64,44.67,44.63,44.66,52400.0,32.2467,32.2684,32.2395,32.2611,52400.0
2014-02-04 13:35:00,44.66,44.67,44.59,44.62,173400.0,32.2611,32.2684,32.2106,32.2322,173400.0
2014-02-04 13:40:00,44.61,44.66,44.61,44.64,56200.0,32.225,32.2611,32.225,32.2467,56200.0
2014-02-04 13:45:00,44.64,44.65,44.6,44.63,81500.0,32.2467,32.2539,32.2178,32.2395,81500.0
2014-02-04 13:50:00,44.63,44.64,44.52,44.56,139700.0,32.2395,32.2467,32.16,32.1889,139700.0
2014-02-04 13:55:00,44.56,44.57,44.47,44.5,133600.0,32.1889,32.1961,32.1239,32.1456,133600.0
2014-02-04 14:00:00,44.5,44.53,44.46,44.52,136700.0,32.1456,32.1672,32.1167,32.16,136700.0
2014-02-04 14:05:00,44.53,44.53,44.5,44.52,69000.0,32.1672,32.1672,32.1456,32.16,69000.0
2014-02-04 14:10:00,44.53,44.53,44.46,44.51,207800.0,32.1672,32.1672,32.1167,32.1528,207800.0
2014-02-04 14:15:00,44.52,44.54,44.51,44.51,68300.0,32.16,32.1745,32.1528,32.1528,68300.0
2014-02-04 14:20:00,44.52,44.56,44.5,44.54,114100.0,32.16,32.1889,32.1456,32.1745,114100.0
2014-02-04 14:25:00,44.55,44.56,44.53,44.54,60400.0,32.1817,32.1889,32.1672,32.1745,60400.0
2014-02-04 14:30:00,44.54,44.58,44.52,44.56,94500.0,32.1745,32.2034,32.16,32.1889,94500.0
2014-02-04 14:35:00,44.57,44.6,44.55,44.55,94200.0,32.1961,32.2178,32.1817,32.1817,94200.0
2014-02-04 14:40:00,44.55,44.66,44.55,44.63,114400.0,32.1817,32.2611,32.1817,32.2395,114400.0
2014-02-04 14:45:00,44.63,44.66,44.62,44.62,156600.0,32.2395,32.2611,32.2322,32.2322,156600.0
2014-02-04 14:50:00,44.63,44.66,44.63,44.66,75500.0,32.2395,32.2611,32.2395,32.2611,75500.0
2014-02-04 14:55:00,44.66,44.66,44.61,44.65,116500.0,32.2611,32.2611,32.225,32.2539,116500.0
2014-02-04 15:00:00,44.65,44.69,44.65,44.68,249100.0,32.2539,32.2828,32.2539,32.2756,249100.0
2014-02-04 15:05:00,44.67,44.71,44.66,44.71,236100.0,32.2684,32.2973,32.2611,32.2973,236100.0
2014-02-04 15:10:00,44.71,44.71,44.67,44.71,242800.0,32.2973,32.2973,32.2684,32.2973,242800.0
2014-02-04 15:15:00,44.7,44.72,44.64,44.72,425600.0,32.29,32.3045,32.2467,32.3045,425600.0
2014-02-04 15:20:00,44.72,44.74,44.7,44.71,316400.0,32.3045,32.3189,32.29,32.2973,316400.0
2014-02-04 15:25:00,44.71,44.71,44.64,44.65,1055900.0,32.2973,32.2973,32.2467,32.2539,1055900.0
2014-02-04 15:30:00,44.65,44.74,44.63,44.71,705400.0,32.2539,32.3189,32.2395,32.2973,705400.0
2014-02-04 15:35:00,44.71,44.74,44.7,44.71,448600.0,32.2973,32.3189,32.29,32.2973,448600.0
2014-02-04 15:40:00,44.72,44.79,44.71,44.74,528500.0,32.3045,32.3551,32.2973,32.3189,528500.0
2014-02-04 15:45:00,44.75,44.77,44.73,44.75,702700.0,32.3262,32.3406,32.3117,32.3262,702700.0
2014-02-04 15:50:00,44.74,44.78,44.73,44.78,938900.0,32.3189,32.3478,32.3117,32.3478,938900.0
2014-02-04 15:55:00,44.78,44.79,44.74,44.76,1433700.0,32.3478,32.3551,32.3189,32.3334,1433700.0
2014-02-05 09:30:00,44.6,44.63,44.35,44.47,705100.0,32.4363,32.4581,32.2545,32.3418,705100.0
2014-02-05 09:35:00,44.48,44.55,44.32,44.32,339200.0,32.3491,32.4,32.2327,32.2327,339200.0
2014-02-05 09:40:00,44.32,44.37,44.21,44.26,309700.0,32.2327,32.2691,32.1527,32.1891,309700.0
2014-02-05 09:45:00,44.26,44.33,44.25,44.28,361700.0,32.1891,32.24,32.1818,32.2036,361700.0
2014-02-05 09:50:00,44.27,44.31,44.26,44.29,256800.0,32.1963,32.2254,32.1891,32.2109,256800.0
2014-02-05 09:55:00,44.28,44.29,44.17,44.23,321600.0,32.2036,32.2109,32.1236,32.1672,321600.0
2014-02-05 10:00:00,44.23,44.46,44.22,44.38,769800.0,32.1672,32.3345,32.16,32.2763,769800.0
2014-02-05 10:05:00,44.38,44.38,44.28,44.28,466600.0,32.2763,32.2763,32.2036,32.2036,466600.0
2014-02-05 10:10:00,44.29,44.38,44.22,44.26,382900.0,32.2109,32.2763,32.16,32.1891,382900.0
2014-02-05 10:15:00,44.26,44.3,44.22,44.26,297400.0,32.1891,32.2181,32.16,32.1891,297400.0
2014-02-05 10:20:00,44.26,44.29,44.19,44.19,429700.0,32.1891,32.2109,32.1381,32.1381,429700.0
2014-02-05 10:25:00,44.18,44.29,44.18,44.26,440900.0,32.1309,32.2109,32.1309,32.1891,440900.0
2014-02-05 10:30:00,44.25,44.46,44.24,44.42,324000.0,32.1818,32.3345,32.1745,32.3054,324000.0
2014-02-05 10:35:00,44.42,44.44,44.32,44.32,200900.0,32.3054,32.32,32.2327,32.2327,200900.0
2014-02-05 10:40:00,44.33,44.43,44.33,44.39,256400.0,32.24,32.3127,32.24,32.2836,256400.0
2014-02-05 10:45:00,44.39,44.41,44.3,44.31,208000.0,32.2836,32.2981,32.2181,32.2254,208000.0
2014-02-05 10:50:00,44.31,44.36,44.29,44.3,130500.0,32.2254,32.2618,32.2109,32.2181,130500.0
2014-02-05 10:55:00,44.3,44.36,44.28,44.31,187200.0,32.2181,32.2618,32.2036,32.2254,187200.0
2014-02-05 11:00:00,44.31,44.32,44.29,44.3,265800.0,32.2254,32.2327,32.2109,32.2181,265800.0
2014-02-05 11:05:00,44.3,44.32,44.27,44.29,358600.0,32.2181,32.2327,32.1963,32.2109,358600.0
2014-02-05 11:10:00,44.3,44.33,44.29,44.32,211400.0,32.2181,32.24,32.2109,32.2327,211400.0
2014-02-05 11:15:00,44.33,44.35,44.29,44.3,259800.0,32.24,32.2545,32.2109,32.2181,259800.0
2014-02-05 11:20:00,44.3,44.33,44.27,44.29,335400.0,32.2181,32.24,32.1963,32.2109,335400.0
2014-02-05 11:25:00,44.3,44.38,44.29,44.36,286000.0,32.2181,32.2763,32.2109,32.2618,286000.0
2014-02-05 11:30:00,44.37,44.39,44.34,44.35,254900.0,32.2691,32.2836,32.2472,32.2545,254900.0
2014-02-05 11:35:00,44.36,44.44,44.34,44.44,457200.0,32.2618,32.32,32.2472,32.32,457200.0
2014-02-05 11:40:00,44.43,44.47,44.41,44.42,149400.0,32.3127,32.3418,32.2981,32.3054,149400.0
2014-02-05 11:45:00,44.43,44.52,44.42,44.51,312900.0,32.3127,32.3781,32.3054,32.3709,312900.0
2014-02-05 11:50:00,44.51,44.54,44.5,44.51,140500.0,32.3709,32.3927,32.3636,32.3709,140500.0
2014-02-05 11:55:00,44.51,44.55,44.48,44.52,179500.0,32.3709,32.4,32.3491,32.3781,179500.0
2014-02-05 12:00:00,44.51,44.53,44.48,44.5,232000.0,32.3709,32.3854,32.3491,32.3636,232000.0
2014-02-05 12:05:00,44.49,44.5,44.46,44.46,129200.0,32.3563,32.3636,32.3345,32.3345,129200.0
2014-02-05 12:10:00,44.46,44.46,44.38,44.41,140600.0,32.3345,32.3345,32.2763,32.2981,140600.0
2014-02-05 12:15:00,44.41,44.42,44.36,44.42,238200.0,32.2981,32.3054,32.2618,32.3054,238200.0
2014-02-05 12:20:00,44.42,44.51,44.42,44.48,136700.0,32.3054,32.3709,32.3054,32.3491,136700.0
2014-02-05 12:25:00,44.48,44.48,44.42,44.42,104300.0,32.3491,32.3491,32.3054,32.3054,104300.0
2014-02-05 12:30:00,44.43,44.47,44.43,44.45,80500.0,32.3127,32.3418,32.3127,32.3272,80500.0
2014-02-05 12:35:00,44.45,44.47,44.41,44.41,109200.0,32.3272,32.3418,32.2981,32.2981,109200.0
2014-02-05 12:40:00,44.41,44.45,44.39,44.43,225300.0,32.2981,32.3272,32.2836,32.3127,225300.0
2014-02-05 12:45:00,44.43,44.43,44.39,44.41,77300.0,32.3127,32.3127,32.2836,32.2981,77300.0
2014-02-05 12:50:00,44.41,44.43,44.4,44.42,48700.0,32.2981,32.3127,32.2909,32.3054,48700.0
2014-02-05 12:55:00,44.41,44.45,44.41,44.42,90100.0,32.2981,32.3272,32.2981,32.3054,90100.0
2014-02-05 13:00:00,44.42,44.48,44.41,44.48,183100.0,32.3054,32.3491,32.2981,32.3491,183100.0
2014-02-05 13:05:00,44.48,44.54,44.47,44.54,92300.0,32.3491,32.3927,32.3418,32.3927,92300.0
2014-02-05 13:10:00,44.54,44.54,44.48,44.49,260900.0,32.3927,32.3927,32.3491,32.3563,260900.0
2014-02-05 13:15:00,44.49,44.53,44.49,44.53,117200.0,32.3563,32.3854,32.3563,32.3854,117200.0
2014-02-05 13:20:00,44.52,44.53,44.48,44.48,182300.0,32.3781,32.3854,32.3491,32.3491,182300.0
2014-02-05 13:25:00,44.49,44.51,44.44,44.47,160200.0,32.3563,32.3709,32.32,32.3418,160200.0
2014-02-05 13:30:00,44.47,44.48,44.44,44.46,61500.0,32.3418,32.3491,32.32,32.3345,61500.0
2014-02-05 13:35:00,44.46,44.47,44.45,44.46,84700.0,32.3345,32.3418,32.3272,32.3345,84700.0
2014-02-05 13:40:00,44.45,44.49,44.45,44.47,350500.0,32.3272,32.3563,32.3272,32.3418,350500.0
2014-02-05 13:45:00,44.47,44.5,44.46,44.48,352200.0,32.3418,32.3636,32.3345,32.3491,352200.0
2014-02-05 13:50:00,44.48,44.48,44.43,44.44,124400.0,32.3491,32.3491,32.3127,32.32,124400.0
2014-02-05 13:55:00,44.44,44.46,44.43,44.43,99300.0,32.32,32.3345,32.3127,32.3127,99300.0
2014-02-05 14:00:00,44.42,44.47,44.42,44.44,120800.0,32.3054,32.3418,32.3054,32.32,120800.0
2014-02-05 14:05:00,44.44,44.44,44.35,44.37,103800.0,32.32,32.32,32.2545,32.2691,103800.0
2014-02-05 14:10:00,44.36,44.38,44.33,44.38,146500.0,32.2618,32.2763,32.24,32.2763,146500.0
2014-02-05 14:15:00,44.37,44.38,44.35,44.37,93100.0,32.2691,32.2763,32.2545,32.2691,93100.0
2014-02-05 14:20:00,44.37,44.42,44.36,44.41,105000.0,32.2691,32.3054,32.2618,32.2981,105000.0
2014-02-05 14:25:00,44.4,44.43,44.39,44.42,77200.0,32.2909,32.3127,32.2836,32.3054,77200.0
2014-02-05 14:30:00,44.42,44.45,44.4,44.4,88900.0,32.3054,32.3272,32.2909,32.2909,88900.0
2014-02-05 14:35:00,44.41,44.41,44.32,44.33,358400.0,32.2981,32.2981,32.2327,32.24,358400.0
2014-02-05 14:40:00,44.34,44.36,44.33,44.34,156200.0,32.2472,32.2618,32.24,32.2472,156200.0
2014-02-05 14:45:00,44.34,44.35,44.32,44.32,92500.0,32.2472,32.2545,32.2327,32.2327,92500.0
2014-02-05 14:50:00,44.33,44.34,44.28,44.29,173000.0,32.24,32.2472,32.2036,32.2109,173000.0
2014-02-05 14:55:00,44.3,44.3,44.28,44.3,161000.0,32.2181,32.2181,32.2036,32.2181,161000.0
2014-02-05 15:00:00,44.3,44.31,44.27,44.28,247300.0,32.2181,32.2254,32.1963,32.2036,247300.0
2014-02-05 15:05:00,44.28,44.32,44.27,44.3,134100.0,32.2036,32.2327,32.1963,32.2181,134100.0
2014-02-05 15:10:00,44.3,44.31,44.28,44.29,317500.0,32.2181,32.2254,32.2036,32.2109,317500.0
2014-02-05 15:15:00,44.29,44.3,44.26,44.3,191000.0,32.2109,32.2181,32.1891,32.2181,191000.0
2014-02-05 15:20:00,44.3,44.32,44.28,44.31,287900.0,32.2181,32.2327,32.2036,32.2254,287900.0
2014-02-05 15:25:00,44.31,44.35,44.3,44.33,246700.0,32.2254,32.2545,32.2181,32.24,246700.0
2014-02-05 15:30:00,44.32,44.35,44.29,44.33,450300.0,32.2327,32.2545,32.2109,32.24,450300.0
2014-02-05 15:35:00,44.33,44.34,44.28,44.33,287700.0,32.24,32.2472,32.2036,32.24,287700.0
2014-02-05 15:40:00,44.33,44.36,44.32,44.35,164800.0,32.24,32.2618,32.2327,32.2545,164800.0
2014-02-05 15:45:00,44.35,44.37,44.34,44.35,437100.0,32.2545,32.2691,32.2472,32.2545,437100.0
2014-02-05 15:50:00,44.35,44.35,44.26,44.27,424100.0,32.2545,32.2545,32.1891,32.1963,424100.0
2014-02-05 15:55:00,44.28,44.3,44.21,44.23,995500.0,32.2036,32.2181,32.1527,32.1672,995500.0
2014-02-06 09:30:00,44.37,44.48,44.32,44.41,493400.0,32.2691,32.3491,32.2327,32.2981,493400.0
2014-02-06 09:35:00,44.41,44.44,44.4,44.41,281300.0,32.2981,32.32,32.2909,32.2981,281300.0
2014-02-06 09:40:00,44.41,44.46,44.39,44.43,274700.0,32.2981,32.3345,32.2836,32.3127,274700.0
2014-02-06 09:45:00,44.43,44.49,44.4,44.47,390100.0,32.3127,32.3563,32.2909,32.3418,390100.0
2014-02-06 09:50:00,44.48,44.53,44.43,44.45,220900.0,32.3491,32.3854,32.3127,32.3272,220900.0
2014-02-06 09:55:00,44.45,44.45,44.39,44.41,135500.0,32.3272,32.3272,32.2836,32.2981,135500.0
2014-02-06 10:00:00,44.4,44.44,44.37,44.43,195500.0,32.2909,32.32,32.2691,32.3127,195500.0
2014-02-06 10:05:00,44.44,44.46,44.34,44.38,265900.0,32.32,32.3345,32.2472,32.2763,265900.0
2014-02-06 10:10:00,44.39,44.4,44.33,44.38,166000.0,32.2836,32.2909,32.24,32.2763,166000.0
2014-02-06 10:15:00,44.38,44.43,44.37,44.41,150300.0,32.2763,32.3127,32.2691,32.2981,150300.0
2014-02-06 10:20:00,44.4,44.41,44.35,44.37,215400.0,32.2909,32.2981,32.2545,32.2691,215400.0
2014-02-06 10:25:00,44.36,44.39,44.34,44.38,145900.0,32.2618,32.2836,32.2472,32.2763,145900.0
2014-02-06 10:30:00,44.39,44.4,44.37,44.39,303600.0,32.2836,32.2909,32.2691,32.2836,303600.0
2014-02-06 10:35:00,44.39,44.44,44.39,44.39,484600.0,32.2836,32.32,32.2836,32.2836,484600.0
2014-02-06 10:40:00,44.4,44.45,44.38,44.38,554300.0,32.2909,32.3272,32.2763,32.2763,554300.0
2014-02-06 10:45:00,44.38,44.39,44.35,44.36,353600.0,32.2763,32.2836,32.2545,32.2618,353600.0
2014-02-06 10:50:00,44.36,44.4,44.33,44.34,420900.0,32.2618,32.2909,32.24,32.2472,420900.0
2014-02-06 10:55:00,44.34,44.35,44.28,44.3,342000.0,32.2472,32.2545,32.2036,32.2181,342000.0
2014-02-06 11:00:00,44.31,44.36,44.3,44.34,142000.0,32.2254,32.2618,32.2181,32.2472,142000.0
2014-02-06 11:05:00,44.35,44.39,44.34,44.36,303600.0,32.2545,32.2836,32.2472,32.2618,303600.0
2014-02-06 11:10:00,44.36,44.39,44.33,44.39,149000.0,32.2618,32.2836,32.24,32.2836,149000.0
2014-02-06 11:15:00,44.39,44.39,44.3,44.34,292400.0,32.2836,32.2836,32.2181,32.2472,292400.0
2014-02-06 11:20:00,44.34,44.39,44.34,44.35,97600.0,32.2472,32.2836,32.2472,32.2545,97600.0
2014-02-06 11:25:00,44.36,44.39,44.35,44.37,86200.0,32.2618,32.2836,32.2545,32.2691,86200.0
2014-02-06 11:30:00,44.38,44.39,44.37,44.38,182900.0,32.2763,32.2836,32.2691,32.2763,182900.0
2014-02-06 11:35:00,44.38,44.38,44.32,44.33,266000.0,32.2763,32.2763,32.2327,32.24,266000.0
2014-02-06 11:40:00,44.32,44.34,44.3,44.3,185600.0,32.2327,32.2472,32.2181,32.2181,185600.0
2014-02-06 11:45:00,44.31,44.32,44.27,44.32,220800.0,32.2254,32.2327,32.1963,32.2327,220800.0
2014-02-06 11:50:00,44.33,44.38,44.31,44.31,303600.0,32.24,32.2763,32.2254,32.2254,303600.0
2014-02-06 11:55:00,44.31,44.33,44.3,44.32,87300.0,32.2254,32.24,32.2181,32.2327,87300.0
2014-02-06 12:00:00,44.32,44.36,44.31,44.34,120600.0,32.2327,32.2618,32.2254,32.2472,120600.0
2014-02-06 12:05:00,44.35,44.37,44.34,44.36,81400.0,32.2545,32.2691,32.2472,32.2618,81400.0
2014-02-06 12:10:00,44.36,44.37,44.33,44.35,91100.0,32.2618,32.2691,32.24,32.2545,91100.0
2014-02-06 12:15:00,44.34,44.38,44.34,44.35,99900.0,32.2472,32.2763,32.2472,32.2545,99900.0
2014-02-06 12:20:00,44.36,44.38,44.33,44.37,96600.0,32.2618,32.2763,32.24,32.2691,96600.0
2014-02-06 12:25:00,44.37,44.38,44.35,44.37,71000.0,32.2691,32.2763,32.2545,32.2691,71000.0
2014-02-06 12:30:00,44.36,44.38,44.35,44.38,56300.0,32.2618,32.2763,32.2545,32.2763,56300.0
2014-02-06 12:35:00,44.38,44.38,44.34,44.34,96000.0,32.2763,32.2763,32.2472,32.2472,96000.0
2014-02-06 12:40:00,44.35,44.42,44.35,44.41,203400.0,32.2545,32.3054,32.2545,32.2981,203400.0
2014-02-06 12:45:00,44.41,44.43,44.36,44.36,187800.0,32.2981,32.3127,32.2618,32.2618,187800.0
2014-02-06 12:50:00,44.36,44.39,44.35,44.39,75700.0,32.2618,32.2836,32.2545,32.2836,75700.0
2014-02-06 12:55:00,44.38,44.39,44.34,44.36,96900.0,32.2763,32.2836,32.2472,32.2618,96900.0
2014-02-06 13:00:00,44.36,44.4,44.35,44.38,183700.0,32.2618,32.2909,32.2545,32.2763,183700.0
2014-02-06 13:05:00,44.38,44.43,44.36,44.42,227000.0,32.2763,32.3127,32.2618,32.3054,227000.0
2014-02-06 13:10:00,44.42,44.43,44.39,44.39,242200.0,32.3054,32.3127,32.2836,32.2836,242200.0
2014-02-06 13:15:00,44.39,44.4,44.33,44.34,157900.0,32.2836,32.2909,32.24,32.2472,157900.0
2014-02-06 13:20:00,44.33,44.36,44.31,44.31,76100.0,32.24,32.2618,32.2254,32.2254,76100.0
2014-02-06 13:25:00,44.32,44.37,44.31,44.35,68900.0,32.2327,32.2691,32.2254,32.2545,68900.0
2014-02-06 13:30:00,44.34,44.4,44.34,44.39,108200.0,32.2472,32.2909,32.2472,32.2836,108200.0
2014-02-06 13:35:00,44.38,44.4,44.38,44.4,45200.0,32.2763,32.2909,32.2763,32.2909,45200.0
2014-02-06 13:40:00,44.4,44.4,44.38,44.39,54900.0,32.2909,32.2909,32.2763,32.2836,54900.0
2014-02-06 13:45:00,44.38,44.4,44.38,44.39,147100.0,32.2763,32.2909,32.2763,32.2836,147100.0
2014-02-06 13:50:00,44.39,44.4,44.37,44.39,77500.0,32.2836,32.2909,32.2691,32.2836,77500.0
2014-02-06 13:55:00,44.38,44.4,44.36,44.39,85800.0,32.2763,32.2909,32.2618,32.2836,85800.0
2014-02-06 14:00:00,44.4,44.43,44.37,44.4,216400.0,32.2909,32.3127,32.2691,32.2909,216400.0
2014-02-06 14:05:00,44.4,44.41,44.38,44.39,120900.0,32.2909,32.2981,32.2763,32.2836,120900.0
2014-02-06 14:10:00,44.38,44.39,44.37,44.39,156400.0,32.2763,32.2836,32.2691,32.2836,156400.0
2014-02-06 14:15:00,44.39,44.46,44.39,44.44,569300.0,32.2836,32.3345,32.2836,32.32,569300.0
2014-02-06 14:20:00,44.44,44.52,44.43,44.51,146300.0,32.32,32.3781,32.3127,32.3709,146300.0
2014-02-06 14:25:00,44.52,44.54,44.51,44.54,101200.0,32.3781,32.3927,32.3709,32.3927,101200.0
2014-02-06 14:30:00,44.53,44.61,44.53,44.59,165100.0,32.3854,32.4436,32.3854,32.4291,165100.0
2014-02-06 14:35:00,44.6,44.62,44.58,44.62,120300.0,32.4363,32.4509,32.4218,32.4509,120300.0
2014-02-06 14:40:00,44.62,44.66,44.61,44.66,134300.0,32.4509,32.48,32.4436,32.48,134300.0
2014-02-06 14:45:00,44.66,44.66,44.6,44.62,137300.0,32.48,32.48,32.4363,32.4509,137300.0
2014-02-06 14:50:00,44.63,44.66,44.63,44.65,111700.0,32.4581,32.48,32.4581,32.4727,111700.0
2014-02-06 14:55:00,44.65,44.7,44.63,44.69,143800.0,32.4727,32.5091,32.4581,32.5018,143800.0
2014-02-06 15:00:00,44.69,44.72,44.66,44.7,154900.0,32.5018,32.5236,32.48,32.5091,154900.0
2014-02-06 15:05:00,44.71,44.74,44.7,44.72,287200.0,32.5163,32.5381,32.5091,32.5236,287200.0
2014-02-06 15:10:00,44.72,44.74,44.67,44.68,185300.0,32.5236,32.5381,32.4872,32.4945,185300.0
2014-02-06 15:15:00,44.69,44.71,44.67,44.69,183500.0,32.5018,32.5163,32.4872,32.5018,183500.0
2014-02-06 15:20:00,44.69,44.71,44.66,44.68,155600.0,32.5018,32.5163,32.48,32.4945,155600.0
2014-02-06 15:25:00,44.67,44.72,44.66,44.7,190700.0,32.4872,32.5236,32.48,32.5091,190700.0
2014-02-06 15:30:00,44.71,44.73,44.7,44.71,211000.0,32.5163,32.5309,32.5091,32.5163,211000.0
2014-02-06 15:35:00,44.71,44.75,44.68,44.73,330000.0,32.5163,32.5454,32.4945,32.5309,330000.0
2014-02-06 15:40:00,44.73,44.75,44.71,44.73,339200.0,32.5309,32.5454,32.5163,32.5309,339200.0
2014-02-06 15:45:00,44.72,44.73,44.64,44.65,449000.0,32.5236,32.5309,32.4654,32.4727,449000.0
2014-02-06 15:50:00,44.65,44.68,44.63,44.68,417700.0,32.4727,32.4945,32.4581,32.4945,417700.0
2014-02-06 15:55:00,44.67,44.79,44.66,44.77,1328500.0,32.4872,32.5745,32.48,32.56,1328500.0
2014-02-07 09:30:00,45.05,45.38,45.0,45.37,703700.0,32.7636,33.0036,32.7272,32.9963,703700.0
2014-02-07 09:35:00,45.37,45.38,45.14,45.28,545000.0,32.9963,33.0036,32.8291,32.9309,545000.0
2014-02-07 09:40:00,45.28,45.39,45.24,45.32,371400.0,32.9309,33.0109,32.9018,32.96,371400.0
2014-02-07 09:45:00,45.32,45.36,45.28,45.29,204800.0,32.96,32.9891,32.9309,32.9381,204800.0
2014-02-07 09:50:00,45.28,45.28,45.12,45.15,241800.0,32.9309,32.9309,32.8145,32.8363,241800.0
2014-02-07 09:55:00,45.15,45.26,45.15,45.21,234000.0,32.8363,32.9163,32.8363,32.88,234000.0
2014-02-07 10:00:00,45.21,45.25,45.13,45.13,213900.0,32.88,32.9091,32.8218,32.8218,213900.0
2014-02-07 10:05:00,45.12,45.15,45.08,45.14,242400.0,32.8145,32.8363,32.7854,32.8291,242400.0
2014-02-07 10:10:00,45.14,45.15,44.98,44.99,177400.0,32.8291,32.8363,32.7127,32.72,177400.0
2014-02-07 10:15:00,44.99,45.03,44.95,45.02,138300.0,32.72,32.7491,32.6909,32.7418,138300.0
2014-02-07 10:20:00,45.02,45.07,44.99,44.99,137200.0,32.7418,32.7781,32.72,32.72,137200.0
2014-02-07 10:25:00,44.99,45.01,44.91,44.97,165000.0,32.72,32.7345,32.6618,32.7054,165000.0
2014-02-07 10:30:00,44.97,45.01,44.95,44.97,137100.0,32.7054,32.7345,32.6909,32.7054,137100.0
2014-02-07 10:35:00,44.97,45.02,44.95,45.0,197300.0,32.7054,32.7418,32.6909,32.7272,197300.0
2014-02-07 10:40:00,45.01,45.01,44.84,44.88,227800.0,32.7345,32.7345,32.6109,32.64,227800.0
2014-02-07 10:45:00,44.87,44.95,44.85,44.95,130700.0,32.6327,32.6909,32.6181,32.6909,130700.0
2014-02-07 10:50:00,44.95,44.96,44.91,44.91,375100.0,32.6909,32.6981,32.6618,32.6618,375100.0
2014-02-07 10:55:00,44.91,44.97,44.9,44.94,435900.0,32.6618,32.7054,32.6545,32.6836,435900.0
2014-02-07 11:00:00,44.95,44.96,44.92,44.96,176700.0,32.6909,32.6981,32.6691,32.6981,176700.0
2014-02-07 11:05:00,44.96,45.01,44.95,44.96,147900.0,32.6981,32.7345,32.6909,32.6981,147900.0
2014-02-07 11:10:00,44.95,45.0,44.94,45.0,111700.0,32.6909,32.7272,32.6836,32.7272,111700.0
2014-02-07 11:15:00,45.01,45.03,44.97,45.02,153500.0,32.7345,32.7491,32.7054,32.7418,153500.0
2014-02-07 11:20:00,45.02,45.04,45.0,45.03,119600.0,32.7418,32.7563,32.7272,32.7491,119600.0
2014-02-07 11:25:00,45.02,45.05,45.01,45.03,123900.0,32.7418,32.7636,32.7345,32.7491,123900.0
2014-02-07 11:30:00,45.03,45.09,45.02,45.07,130800.0,32.7491,32.7927,32.7418,32.7781,130800.0
2014-02-07 11:35:00,45.06,45.11,45.04,45.11,107800.0,32.7709,32.8072,32.7563,32.8072,107800.0
2014-02-07 11:40:00,45.11,45.16,45.09,45.15,193300.0,32.8072,32.8436,32.7927,32.8363,193300.0
2014-02-07 11:45:00,45.15,45.25,45.15,45.24,224000.0,32.8363,32.9091,32.8363,32.9018,224000.0
2014-02-07 11:50:00,45.24,45.27,45.2,45.21,198900.0,32.9018,32.9236,32.8727,32.88,198900.0
2014-02-07 11:55:00,45.21,45.21,45.16,45.2,106000.0,32.88,32.88,32.8436,32.8727,106000.0
2014-02-07 12:00:00,45.2,45.22,45.13,45.13,95000.0,32.8727,32.8872,32.8218,32.8218,95000.0
2014-02-07 12:05:00,45.13,45.16,45.12,45.13,71800.0,32.8218,32.8436,32.8145,32.8218,71800.0
2014-02-07 12:10:00,45.12,45.13,45.11,45.13,47100.0,32.8145,32.8218,32.8072,32.8218,47100.0
2014-02-07 12:15:00,45.13,45.15,45.12,45.13,73200.0,32.8218,32.8363,32.8145,32.8218,73200.0
2014-02-07 12:20:00,45.13,45.14,45.12,45.14,41000.0,32.8218,32.8291,32.8145,32.8291,41000.0
2014-02-07 12:25:00,45.14,45.15,45.13,45.13,84700.0,32.8291,32.8363,32.8218,32.8218,84700.0
2014-02-07 12:30:00,45.13,45.15,45.12,45.12,119100.0,32.8218,32.8363,32.8145,32.8145,119100.0
2014-02-07 12:35:00,45.12,45.14,45.1,45.1,80600.0,32.8145,32.8291,32.8,32.8,80600.0
2014-02-07 12:40:00,45.1,45.14,45.1,45.14,69700.0,32.8,32.8291,32.8,32.8291,69700.0
2014-02-07 12:45:00,45.13,45.15,45.13,45.15,93500.0,32.8218,32.8363,32.8218,32.8363,93500.0
2014-02-07 12:50:00,45.14,45.17,45.13,45.16,137100.0,32.8291,32.8509,32.8218,32.8436,137100.0
2014-02-07 12:55:00,45.16,45.16,45.14,45.14,76300.0,32.8436,32.8436,32.8291,32.8291,76300.0
2014-02-07 13:00:00,45.14,45.14,45.12,45.14,131700.0,32.8291,32.8291,32.8145,32.8291,131700.0
2014-02-07 13:05:00,45.14,45.15,45.13,45.14,54800.0,32.8291,32.8363,32.8218,32.8291,54800.0
2014-02-07 13:10:00,45.14,45.17,45.13,45.16,129300.0,32.8291,32.8509,32.8218,32.8436,129300.0
2014-02-07 13:15:00,45.16,45.17,45.14,45.16,109800.0,32.8436,32.8509,32.8291,32.8436,109800.0
2014-02-07 13:20:00,45.17,45.18,45.14,45.14,110300.0,32.8509,32.8581,32.8291,32.8291,110300.0
2014-02-07 13:25:00,45.15,45.16,45.14,45.16,33100.0,32.8363,32.8436,32.8291,32.8436,33100.0
2014-02-07 13:30:00,45.16,45.18,45.15,45.17,91700.0,32.8436,32.8581,32.8363,32.8509,91700.0
2014-02-07 13:35:00,45.17,45.2,45.17,45.2,76400.0,32.8509,32.8727,32.8509,32.8727,76400.0
2014-02-07 13:40:00,45.2,45.25,45.19,45.23,168300.0,32.8727,32.9091,32.8654,32.8945,168300.0
2014-02-07 13:45:00,45.23,45.28,45.23,45.27,139700.0,32.8945,32.9309,32.8945,32.9236,139700.0
2014-02-07 13:50:00,45.27,45.29,45.23,45.23,126700.0,32.9236,32.9381,32.8945,32.8945,126700.0
2014-02-07 13:55:00,45.24,45.34,45.23,45.33,206700.0,32.9018,32.9745,32.8945,32.9672,206700.0
2014-02-07 14:00:00,45.33,45.33,45.3,45.33,148600.0,32.9672,32.9672,32.9454,32.9672,148600.0
2014-02-07 14:05:00,45.33,45.33,45.28,45.29,85900.0,32.9672,32.9672,32.9309,32.9381,85900.0
2014-02-07 14:10:00,45.28,45.3,45.27,45.27,109500.0,32.9309,32.9454,32.9236,32.9236,109500.0
2014-02-07 14:15:00,45.27,45.28,45.23,45.25,79500.0,32.9236,32.9309,32.8945,32.9091,79500.0
2014-02-07 14:20:00,45.26,45.31,45.25,45.31,102000.0,32.9163,32.9527,32.9091,32.9527,102000.0
2014-02-07 14:25:00,45.31,45.33,45.3,45.33,131000.0,32.9527,32.9672,32.9454,32.9672,131000.0
2014-02-07 14:30:00,45.33,45.33,45.26,45.26,125100.0,32.9672,32.9672,32.9163,32.9163,125100.0
2014-02-07 14:35:00,45.26,45.27,45.23,45.25,98100.0,32.9163,32.9236,32.8945,32.9091,98100.0
2014-02-07 14:40:00,45.24,45.28,45.23,45.27,115800.0,32.9018,32.9309,32.8945,32.9236,115800.0
2014-02-07 14:45:00,45.28,45.32,45.27,45.27,127500.0,32.9309,32.96,32.9236,32.9236,127500.0
2014-02-07 14:50:00,45.28,45.28,45.26,45.26,118000.0,32.9309,32.9309,32.9163,32.9163,118000.0
2014-02-07 14:55:00,45.26,45.27,45.24,45.26,119900.0,32.9163,32.9236,32.9018,32.9163,119900.0
2014-02-07 15:00:00,45.26,45.33,45.26,45.33,120900.0,32.9163,32.9672,32.9163,32.9672,120900.0
2014-02-07 15:05:00,45.33,45.35,45.3,45.3,196100.0,32.9672,32.9818,32.9454,32.9454,196100.0
2014-02-07 15:10:00,45.3,45.31,45.29,45.29,124000.0,32.9454,32.9527,32.9381,32.9381,124000.0
2014-02-07 15:15:00,45.29,45.31,45.26,45.29,184400.0,32.9381,32.9527,32.9163,32.9381,184400.0
2014-02-07 15:20:00,45.29,45.29,45.24,45.29,199100.0,32.9381,32.9381,32.9018,32.9381,199100.0
2014-02-07 15:25:00,45.29,45.32,45.28,45.32,144300.0,32.9381,32.96,32.9309,32.96,144300.0
2014-02-07 15:30:00,45.32,45.34,45.3,45.32,215400.0,32.96,32.9745,32.9454,32.96,215400.0
2014-02-07 15:35:00,45.32,45.36,45.31,45.36,220500.0,32.96,32.9891,32.9527,32.9891,220500.0
2014-02-07 15:40:00,45.35,45.36,45.28,45.34,401200.0,32.9818,32.9891,32.9309,32.9745,401200.0
2014-02-07 15:45:00,45.35,45.4,45.35,45.35,498400.0,32.9818,33.0181,32.9818,32.9818,498400.0
2014-02-07 15:50:00,45.35,45.36,45.25,45.32,556800.0,32.9818,32.9891,32.9091,32.96,556800.0
2014-02-07 15:55:00,45.31,45.37,45.3,45.35,1300600.0,32.9527,32.9963,32.9454,32.9818,1300600.0
2014-02-10 09:30:00,45.39,45.6,45.27,45.48,503100.0,33.0109,33.1636,32.9236,33.0763,503100.0
2014-02-10 09:35:00,45.48,45.48,45.36,45.44,202000.0,33.0763,33.0763,32.9891,33.0472,202000.0
2014-02-10 09:40:00,45.44,45.48,45.36,45.48,156200.0,33.0472,33.0763,32.9891,33.0763,156200.0
2014-02-10 09:45:00,45.49,45.6,45.44,45.56,428200.0,33.0836,33.1636,33.0472,33.1345,428200.0
2014-02-10 09:50:00,45.56,45.61,45.53,45.56,295500.0,33.1345,33.1709,33.1127,33.1345,295500.0
2014-02-10 09:55:00,45.57,45.62,45.54,45.56,197300.0,33.1418,33.1781,33.12,33.1345,197300.0
2014-02-10 10:00:00,45.56,45.57,45.48,45.48,141700.0,33.1345,33.1418,33.0763,33.0763,141700.0
2014-02-10 10:05:00,45.47,45.48,45.38,45.38,120600.0,33.0691,33.0763,33.0036,33.0036,120600.0
2014-02-10 10:10:00,45.38,45.44,45.35,45.43,200200.0,33.0036,33.0472,32.9818,33.04,200200.0
2014-02-10 10:15:00,45.43,45.48,45.4,45.46,132900.0,33.04,33.0763,33.0181,33.0618,132900.0
2014-02-10 10:20:00,45.45,45.52,45.43,45.44,403100.0,33.0545,33.1054,33.04,33.0472,403100.0
2014-02-10 10:25:00,45.43,45.44,45.38,45.42,79000.0,33.04,33.0472,33.0036,33.0327,79000.0
2014-02-10 10:30:00,45.41,45.42,45.37,45.39,124700.0,33.0254,33.0327,32.9963,33.0109,124700.0
2014-02-10 10:35:00,45.4,45.4,45.35,45.35,115900.0,33.0181,33.0181,32.9818,32.9818,115900.0
2014-02-10 10:40:00,45.36,45.37,45.28,45.29,111400.0,32.9891,32.9963,32.9309,32.9381,111400.0
2014-02-10 10:45:00,45.29,45.33,45.25,45.26,171100.0,32.9381,32.9672,32.9091,32.9163,171100.0
2014-02-10 10:50:00,45.26,45.28,45.22,45.25,351800.0,32.9163,32.9309,32.8872,32.9091,351800.0
2014-02-10 10:55:00,45.25,45.37,45.25,45.36,124600.0,32.9091,32.9963,32.9091,32.9891,124600.0
2014-02-10 11:00:00,45.36,45.38,45.27,45.27,177700.0,32.9891,33.0036,32.9236,32.9236,177700.0
2014-02-10 11:05:00,45.27,45.29,45.23,45.25,223200.0,32.9236,32.9381,32.8945,32.9091,223200.0
2014-02-10 11:10:00,45.26,45.29,45.26,45.27,72800.0,32.9163,32.9381,32.9163,32.9236,72800.0
2014-02-10 11:15:00,45.26,45.27,45.23,45.26,137900.0,32.9163,32.9236,32.8945,32.9163,137900.0
2014-02-10 11:20:00,45.26,45.28,45.23,45.26,122700.0,32.9163,32.9309,32.8945,32.9163,122700.0
2014-02-10 11:25:00,45.26,45.3,45.25,45.28,87800.0,32.9163,32.9454,32.9091,32.9309,87800.0
2014-02-10 11:30:00,45.29,45.31,45.28,45.29,135700.0,32.9381,32.9527,32.9309,32.9381,135700.0
2014-02-10 11:35:00,45.29,45.3,45.26,45.28,157300.0,32.9381,32.9454,32.9163,32.9309,157300.0
2014-02-10 11:40:00,45.27,45.3,45.27,45.29,111600.0,32.9236,32.9454,32.9236,32.9381,111600.0
2014-02-10 11:45:00,45.29,45.31,45.28,45.3,138800.0,32.9381,32.9527,32.9309,32.9454,138800.0
2014-02-10 11:50:00,45.3,45.32,45.29,45.29,129300.0,32.9454,32.96,32.9381,32.9381,129300.0
2014-02-10 11:55:00,45.29,45.32,45.29,45.31,110600.0,32.9381,32.96,32.9381,32.9527,110600.0
2014-02-10 12:00:00,45.3,45.31,45.3,45.31,53700.0,32.9454,32.9527,32.9454,32.9527,53700.0
2014-02-10 12:05:00,45.3,45.3,45.25,45.25,108000.0,32.9454,32.9454,32.9091,32.9091,108000.0
2014-02-10 12:10:00,45.26,45.26,45.24,45.26,114200.0,32.9163,32.9163,32.9018,32.9163,114200.0
2014-02-10 12:15:00,45.26,45.29,45.22,45.22,195300.0,32.9163,32.9381,32.8872,32.8872,195300.0
2014-02-10 12:20:00,45.23,45.28,45.22,45.27,71900.0,32.8945,32.9309,32.8872,32.9236,71900.0
2014-02-10 12:25:00,45.27,45.29,45.25,45.25,120800.0,32.9236,32.9381,32.9091,32.9091,120800.0
2014-02-10 12:30:00,45.26,45.28,45.25,45.27,45500.0,32.9163,32.9309,32.9091,32.9236,45500.0
2014-02-10 12:35:00,45.27,45.3,45.24,45.24,172700.0,32.9236,32.9454,32.9018,32.9018,172700.0
2014-02-10 12:40:00,45.24,45.28,45.22,45.28,77800.0,32.9018,32.9309,32.8872,32.9309,77800.0
2014-02-10 12:45:00,45.28,45.28,45.23,45.26,55900.0,32.9309,32.9309,32.8945,32.9163,55900.0
2014-02-10 12:50:00,45.26,45.26,45.25,45.26,28300.0,32.9163,32.9163,32.9091,32.9163,28300.0
2014-02-10 12:55:00,45.26,45.28,45.25,45.28,47500.0,32.9163,32.9309,32.9091,32.9309,47500.0
2014-02-10 13:00:00,45.28,45.29,45.27,45.28,30800.0,32.9309,32.9381,32.9236,32.9309,30800.0
2014-02-10 13:05:00,45.29,45.34,45.28,45.34,125300.0,32.9381,32.9745,32.9309,32.9745,125300.0
2014-02-10 13:10:00,45.35,45.37,45.32,45.33,90200.0,32.9818,32.9963,32.96,32.9672,90200.0
2014-02-10 13:15:00,45.32,45.37,45.31,45.36,76600.0,32.96,32.9963,32.9527,32.9891,76600.0
2014-02-10 13:20:00,45.35,45.38,45.34,45.37,95200.0,32.9818,33.0036,32.9745,32.9963,95200.0
2014-02-10 13:25:00,45.37,45.37,45.35,45.37,46200.0,32.9963,32.9963,32.9818,32.9963,46200.0
2014-02-10 13:30:00,45.37,45.37,45.35,45.36,42400.0,32.9963,32.9963,32.9818,32.9891,42400.0
2014-02-10 13:35:00,45.36,45.4,45.36,45.4,53500.0,32.9891,33.0181,32.9891,33.0181,53500.0
2014-02-10 13:40:00,45.4,45.42,45.39,45.42,85800.0,33.0181,33.0327,33.0109,33.0327,85800.0
2014-02-10 13:45:00,45.41,45.42,45.4,45.4,33400.0,33.0254,33.0327,33.0181,33.0181,33400.0
2014-02-10 13:50:00,45.41,45.41,45.37,45.38,117500.0,33.0254,33.0254,32.9963,33.0036,117500.0
2014-02-10 13:55:00,45.38,45.4,45.37,45.4,59900.0,33.0036,33.0181,32.9963,33.0181,59900.0
2014-02-10 14:00:00,45.4,45.44,45.4,45.41,207800.0,33.0181,33.0472,33.0181,33.0254,207800.0
2014-02-10 14:05:00,45.41,45.44,45.38,45.44,161300.0,33.0254,33.0472,33.0036,33.0472,161300.0
2014-02-10 14:10:00,45.44,45.47,45.42,45.47,56100.0,33.0472,33.0691,33.0327,33.0691,56100.0
2014-02-10 14:15:00,45.46,45.47,45.45,45.46,50700.0,33.0618,33.0691,33.0545,33.0618,50700.0
2014-02-10 14:20:00,45.46,45.47,45.42,45.46,158800.0,33.0618,33.0691,33.0327,33.0618,158800.0
2014-02-10 14:25:00,45.45,45.46,45.41,45.42,90000.0,33.0545,33.0618,33.0254,33.0327,90000.0
2014-02-10 14:30:00,45.43,45.45,45.42,45.44,36500.0,33.04,33.0545,33.0327,33.0472,36500.0
2014-02-10 14:35:00,45.45,45.5,45.44,45.49,90500.0,33.0545,33.0909,33.0472,33.0836,90500.0
2014-02-10 14:40:00,45.5,45.5,45.48,45.49,108400.0,33.0909,33.0909,33.0763,33.0836,108400.0
2014-02-10 14:45:00,45.49,45.49,45.47,45.48,73500.0,33.0836,33.0836,33.0691,33.0763,73500.0
2014-02-10 14:50:00,45.48,45.51,45.48,45.5,69500.0,33.0763,33.0981,33.0763,33.0909,69500.0
2014-02-10 14:55:00,45.5,45.51,45.48,45.49,91400.0,33.0909,33.0981,33.0763,33.0836,91400.0
2014-02-10 15:00:00,45.49,45.5,45.46,45.46,154000.0,33.0836,33.0909,33.0618,33.0618,154000.0
2014-02-10 15:05:00,45.46,45.47,45.46,45.47,52900.0,33.0618,33.0691,33.0618,33.0691,52900.0
2014-02-10 15:10:00,45.47,45.47,45.46,45.46,58300.0,33.0691,33.0691,33.0618,33.0618,58300.0
2014-02-10 15:15:00,45.46,45.48,45.45,45.48,128000.0,33.0618,33.0763,33.0545,33.0763,128000.0
2014-02-10 15:20:00,45.47,45.48,45.44,45.45,115500.0,33.0691,33.0763,33.0472,33.0545,115500.0
2014-02-10 15:25:00,45.45,45.47,45.44,45.46,142700.0,33.0545,33.0691,33.0472,33.0618,142700.0
2014-02-10 15:30:00,45.45,45.49,45.45,45.49,172000.0,33.0545,33.0836,33.0545,33.0836,172000.0
2014-02-10 15:35:00,45.48,45.52,45.48,45.49,183100.0,33.0763,33.1054,33.0763,33.0836,183100.0
2014-02-10 15:40:00,45.49,45.51,45.46,45.47,197000.0,33.0836,33.0981,33.0618,33.0691,197000.0
2014-02-10 15:45:00,45.47,45.49,45.41,45.45,254300.0,33.0691,33.0836,33.0254,33.0545,254300.0
2014-02-10 15:50:00,45.44,45.5,45.44,45.48,240900.0,33.0472,33.0909,33.0472,33.0763,240900.0
2014-02-10 15:55:00,45.48,45.52,45.48,45.52,630500.0,33.0763,33.1054,33.0763,33.1054,630500.0
2014-02-11 09:30:00,45.54,45.64,45.46,45.62,507600.0,33.12,33.1927,33.0618,33.1781,507600.0
2014-02-11 09:35:00,45.62,45.63,45.53,45.54,209000.0,33.1781,33.1854,33.1127,33.12,209000.0
2014-02-11 09:40:00,45.54,45.58,45.48,45.52,94900.0,33.12,33.1491,33.0763,33.1054,94900.0
2014-02-11 09:45:00,45.53,45.69,45.53,45.66,132400.0,33.1127,33.2291,33.1127,33.2072,132400.0
2014-02-11 09:50:00,45.67,45.69,45.62,45.67,138900.0,33.2145,33.2291,33.1781,33.2145,138900.0
2014-02-11 09:55:00,45.68,45.69,45.61,45.63,117400.0,33.2218,33.2291,33.1709,33.1854,117400.0
2014-02-11 10:00:00,45.63,45.67,45.61,45.66,144000.0,33.1854,33.2145,33.1709,33.2072,144000.0
2014-02-11 10:05:00,45.65,45.68,45.63,45.65,121400.0,33.2,33.2218,33.1854,33.2,121400.0
2014-02-11 10:10:00,45.64,45.66,45.62,45.64,200400.0,33.1927,33.2072,33.1781,33.1927,200400.0
2014-02-11 10:15:00,45.65,45.66,45.63,45.65,133900.0,33.2,33.2072,33.1854,33.2,133900.0
2014-02-11 10:20:00,45.64,45.67,45.63,45.64,163900.0,33.1927,33.2145,33.1854,33.1927,163900.0
2014-02-11 10:25:00,45.64,45.66,45.59,45.61,129900.0,33.1927,33.2072,33.1563,33.1709,129900.0
2014-02-11 10:30:00,45.62,45.66,45.6,45.63,105900.0,33.1781,33.2072,33.1636,33.1854,105900.0
2014-02-11 10:35:00,45.64,45.66,45.61,45.64,93900.0,33.1927,33.2072,33.1709,33.1927,93900.0
2014-02-11 10:40:00,45.63,45.65,45.61,45.62,113900.0,33.1854,33.2,33.1709,33.1781,113900.0
2014-02-11 10:45:00,45.63,45.65,45.61,45.63,99300.0,33.1854,33.2,33.1709,33.1854,99300.0
2014-02-11 10:50:00,45.62,45.64,45.61,45.61,63100.0,33.1781,33.1927,33.1709,33.1709,63100.0
2014-02-11 10:55:00,45.62,45.63,45.59,45.63,85100.0,33.1781,33.1854,33.1563,33.1854,85100.0
2014-02-11 11:00:00,45.63,45.7,45.63,45.66,93600.0,33.1854,33.2363,33.1854,33.2072,93600.0
2014-02-11 11:05:00,45.67,45.67,45.63,45.66,90100.0,33.2145,33.2145,33.1854,33.2072,90100.0
2014-02-11 11:10:00,45.66,45.68,45.66,45.66,44500.0,33.2072,33.2218,33.2072,33.2072,44500.0
2014-02-11 11:15:00,45.67,45.75,45.65,45.72,180300.0,33.2145,33.2727,33.2,33.2509,180300.0
2014-02-11 11:20:00,45.72,45.73,45.71,45.72,112100.0,33.2509,33.2581,33.2436,33.2509,112100.0
2014-02-11 11:25:00,45.73,45.81,45.72,45.79,112400.0,33.2581,33.3163,33.2509,33.3018,112400.0
2014-02-11 11:30:00,45.8,45.84,45.79,45.83,145200.0,33.3091,33.3381,33.3018,33.3309,145200.0
2014-02-11 11:35:00,45.84,45.84,45.8,45.8,75300.0,33.3381,33.3381,33.3091,33.3091,75300.0
2014-02-11 11:40:00,45.81,45.88,45.81,45.88,88900.0,33.3163,33.3672,33.3163,33.3672,88900.0
2014-02-11 11:45:00,45.88,45.88,45.85,45.85,79500.0,33.3672,33.3672,33.3454,33.3454,79500.0
2014-02-11 11:50:00,45.85,45.87,45.83,45.83,98100.0,33.3454,33.36,33.3309,33.3309,98100.0
2014-02-11 11:55:00,45.83,45.85,45.83,45.85,69800.0,33.3309,33.3454,33.3309,33.3454,69800.0
2014-02-11 12:00:00,45.84,45.87,45.83,45.85,92600.0,33.3381,33.36,33.3309,33.3454,92600.0
2014-02-11 12:05:00,45.86,45.86,45.79,45.8,86100.0,33.3527,33.3527,33.3018,33.3091,86100.0
2014-02-11 12:10:00,45.79,45.82,45.77,45.82,98700.0,33.3018,33.3236,33.2872,33.3236,98700.0
2014-02-11 12:15:00,45.81,45.85,45.8,45.85,142400.0,33.3163,33.3454,33.3091,33.3454,142400.0
2014-02-11 12:20:00,45.85,45.85,45.83,45.85,91300.0,33.3454,33.3454,33.3309,33.3454,91300.0
2014-02-11 12:25:00,45.85,45.88,45.84,45.88,150100.0,33.3454,33.3672,33.3381,33.3672,150100.0
2014-02-11 12:30:00,45.88,45.9,45.86,45.89,73200.0,33.3672,33.3818,33.3527,33.3745,73200.0
2014-02-11 12:35:00,45.89,45.92,45.86,45.89,121400.0,33.3745,33.3963,33.3527,33.3745,121400.0
2014-02-11 12:40:00,45.89,45.89,45.86,45.86,64700.0,33.3745,33.3745,33.3527,33.3527,64700.0
2014-02-11 12:45:00,45.87,45.88,45.86,45.88,43500.0,33.36,33.3672,33.3527,33.3672,43500.0
2014-02-11 12:50:00,45.87,45.87,45.84,45.85,55000.0,33.36,33.36,33.3381,33.3454,55000.0
2014-02-11 12:55:00,45.85,45.88,45.84,45.88,77300.0,33.3454,33.3672,33.3381,33.3672,77300.0
2014-02-11 13:00:00,45.88,45.93,45.88,45.91,143700.0,33.3672,33.4036,33.3672,33.3891,143700.0
2014-02-11 13:05:00,45.91,45.95,45.91,45.94,71000.0,33.3891,33.4181,33.3891,33.4109,71000.0
2014-02-11 13:10:00,45.95,46.0,45.95,46.0,154200.0,33.4181,33.4545,33.4181,33.4545,154200.0
2014-02-11 13:15:00,46.0,46.0,45.96,45.97,128600.0,33.4545,33.4545,33.4254,33.4327,128600.0
2014-02-11 13:20:00,45.97,45.99,45.96,45.97,114700.0,33.4327,33.4472,33.4254,33.4327,114700.0
2014-02-11 13:25:00,45.98,45.98,45.96,45.97,61700.0,33.44,33.44,33.4254,33.4327,61700.0
2014-02-11 13:30:00,45.97,45.98,45.96,45.97,146900.0,33.4327,33.44,33.4254,33.4327,146900.0
2014-02-11 13:35:00,45.97,45.98,45.96,45.96,60300.0,33.4327,33.44,33.4254,33.4254,60300.0
2014-02-11 13:40:00,45.97,45.98,45.96,45.98,29700.0,33.4327,33.44,33.4254,33.44,29700.0
2014-02-11 13:45:00,45.98,45.99,45.97,45.98,36900.0,33.44,33.4472,33.4327,33.44,36900.0
2014-02-11 13:50:00,45.98,45.98,45.95,45.96,68400.0,33.44,33.44,33.4181,33.4254,68400.0
2014-02-11 13:55:00,45.96,45.98,45.94,45.98,72400.0,33.4254,33.44,33.4109,33.44,72400.0
2014-02-11 14:00:00,45.98,45.99,45.93,45.96,139900.0,33.44,33.4472,33.4036,33.4254,139900.0
2014-02-11 14:05:00,45.96,45.97,45.95,45.97,96300.0,33.4254,33.4327,33.4181,33.4327,96300.0
2014-02-11 14:10:00,45.97,45.98,45.96,45.98,64500.0,33.4327,33.44,33.4254,33.44,64500.0
2014-02-11 14:15:00,45.98,45.98,45.95,45.97,85500.0,33.44,33.44,33.4181,33.4327,85500.0
2014-02-11 14:20:00,45.97,46.0,45.97,46.0,81800.0,33.4327,33.4545,33.4327,33.4545,81800.0
2014-02-11 14:25:00,46.0,46.01,45.99,46.01,124400.0,33.4545,33.4618,33.4472,33.4618,124400.0
2014-02-11 14:30:00,46.0,46.02,45.99,46.0,232200.0,33.4545,33.4691,33.4472,33.4545,232200.0
2014-02-11 14:35:00,46.0,46.02,46.0,46.02,103100.0,33.4545,33.4691,33.4545,33.4691,103100.0
2014-02-11 14:40:00,46.02,46.07,46.02,46.05,259400.0,33.4691,33.5054,33.4691,33.4909,259400.0
2014-02-11 14:45:00,46.05,46.06,46.03,46.03,171200.0,33.4909,33.4981,33.4763,33.4763,171200.0
2014-02-11 14:50:00,46.03,46.04,45.99,46.02,171700.0,33.4763,33.4836,33.4472,33.4691,171700.0
2014-02-11 14:55:00,46.01,46.06,46.01,46.04,214700.0,33.4618,33.4981,33.4618,33.4836,214700.0
2014-02-11 15:00:00,46.04,46.07,46.03,46.07,188400.0,33.4836,33.5054,33.4763,33.5054,188400.0
2014-02-11 15:05:00,46.07,46.08,46.05,46.07,237500.0,33.5054,33.5127,33.4909,33.5054,237500.0
2014-02-11 15:10:00,46.08,46.09,46.06,46.07,228700.0,33.5127,33.52,33.4981,33.5054,228700.0
2014-02-11 15:15:00,46.08,46.08,46.04,46.08,303300.0,33.5127,33.5127,33.4836,33.5127,303300.0
2014-02-11 15:20:00,46.08,46.08,46.02,46.03,200000.0,33.5127,33.5127,33.4691,33.4763,200000.0
2014-02-11 15:25:00,46.02,46.03,45.97,45.97,162500.0,33.4691,33.4763,33.4327,33.4327,162500.0
2014-02-11 15:30:00,45.98,46.03,45.97,46.01,288800.0,33.44,33.4763,33.4327,33.4618,288800.0
2014-02-11 15:35:00,46.02,46.03,45.97,45.97,186200.0,33.4691,33.4763,33.4327,33.4327,186200.0
2014-02-11 15:40:00,45.98,46.01,45.95,46.01,302900.0,33.44,33.4618,33.4181,33.4618,302900.0
2014-02-11 15:45:00,46.0,46.0,45.91,45.91,337800.0,33.4545,33.4545,33.3891,33.3891,337800.0
2014-02-11 15:50:00,45.91,45.97,45.9,45.97,504300.0,33.3891,33.4327,33.3818,33.4327,504300.0
2014-02-11 15:55:00,45.96,45.97,45.88,45.95,858600.0,33.4254,33.4327,33.3672,33.4181,858600.0
2014-02-12 09:30:00,45.96,46.07,45.95,46.02,318600.0,33.4254,33.5054,33.4181,33.4691,318600.0
2014-02-12 09:35:00,46.02,46.13,46.01,46.13,284800.0,33.4691,33.5491,33.4618,33.5491,284800.0
2014-02-12 09:40:00,46.13,46.15,46.05,46.15,189400.0,33.5491,33.5636,33.4909,33.5636,189400.0
2014-02-12 09:45:00,46.15,46.17,46.11,46.13,142100.0,33.5636,33.5781,33.5345,33.5491,142100.0
2014-02-12 09:50:00,46.13,46.2,46.11,46.2,173800.0,33.5491,33.6,33.5345,33.6,173800.0
2014-02-12 09:55:00,46.2,46.23,46.15,46.21,282800.0,33.6,33.6218,33.5636,33.6072,282800.0
2014-02-12 10:00:00,46.21,46.21,46.17,46.2,222100.0,33.6072,33.6072,33.5781,33.6,222100.0
2014-02-12 10:05:00,46.19,46.25,46.17,46.25,257700.0,33.5927,33.6363,33.5781,33.6363,257700.0
2014-02-12 10:10:00,46.25,46.25,46.19,46.22,180100.0,33.6363,33.6363,33.5927,33.6145,180100.0
2014-02-12 10:15:00,46.21,46.22,46.16,46.16,133300.0,33.6072,33.6145,33.5709,33.5709,133300.0
2014-02-12 10:20:00,46.17,46.19,46.09,46.11,343700.0,33.5781,33.5927,33.52,33.5345,343700.0
2014-02-12 10:25:00,46.1,46.14,46.07,46.08,163700.0,33.5272,33.5563,33.5054,33.5127,163700.0
2014-02-12 10:30:00,46.08,46.09,46.0,46.01,123800.0,33.5127,33.52,33.4545,33.4618,123800.0
2014-02-12 10:35:00,46.01,46.04,45.97,46.04,212800.0,33.4618,33.4836,33.4327,33.4836,212800.0
2014-02-12 10:40:00,46.03,46.03,45.96,45.98,145900.0,33.4763,33.4763,33.4254,33.44,145900.0
2014-02-12 10:45:00,45.99,46.02,45.97,46.0,154500.0,33.4472,33.4691,33.4327,33.4545,154500.0
2014-02-12 10:50:00,46.01,46.04,46.0,46.03,87700.0,33.4618,33.4836,33.4545,33.4763,87700.0
2014-02-12 10:55:00,46.02,46.03,46.0,46.01,104700.0,33.4691,33.4763,33.4545,33.4618,104700.0
2014-02-12 11:00:00,46.01,46.04,45.98,45.98,133800.0,33.4618,33.4836,33.44,33.44,133800.0
2014-02-12 11:05:00,45.97,45.99,45.94,45.98,102200.0,33.4327,33.4472,33.4109,33.44,102200.0
2014-02-12 11:10:00,45.99,46.02,45.97,45.99,93800.0,33.4472,33.4691,33.4327,33.4472,93800.0
2014-02-12 11:15:00,45.99,46.01,45.98,46.0,77200.0,33.4472,33.4618,33.44,33.4545,77200.0
2014-02-12 11:20:00,46.01,46.01,45.91,45.92,180200.0,33.4618,33.4618,33.3891,33.3963,180200.0
2014-02-12 11:25:00,45.91,45.92,45.88,45.88,139500.0,33.3891,33.3963,33.3672,33.3672,139500.0
2014-02-12 11:30:00,45.88,45.92,45.87,45.9,151000.0,33.3672,33.3963,33.36,33.3818,151000.0
2014-02-12 11:35:00,45.9,45.92,45.87,45.91,166100.0,33.3818,33.3963,33.36,33.3891,166100.0
2014-02-12 11:40:00,45.92,45.94,45.87,45.88,94800.0,33.3963,33.4109,33.36,33.3672,94800.0
2014-02-12 11:45:00,45.88,45.9,45.85,45.87,65500.0,33.3672,33.3818,33.3454,33.36,65500.0
2014-02-12 11:50:00,45.87,45.88,45.82,45.87,116200.0,33.36,33.3672,33.3236,33.36,116200.0
2014-02-12 11:55:00,45.88,45.92,45.87,45.91,79100.0,33.3672,33.3963,33.36,33.3891,79100.0
2014-02-12 12:00:00,45.91,46.0,45.9,46.0,114500.0,33.3891,33.4545,33.3818,33.4545,114500.0
2014-02-12 12:05:00,46.0,46.03,45.98,46.0,107900.0,33.4545,33.4763,33.44,33.4545,107900.0
2014-02-12 12:10:00,46.0,46.01,45.97,46.01,68000.0,33.4545,33.4618,33.4327,33.4618,68000.0
2014-02-12 12:15:00,46.0,46.03,46.0,46.01,52000.0,33.4545,33.4763,33.4545,33.4618,52000.0
2014-02-12 12:20:00,46.01,46.02,46.0,46.02,110500.0,33.4618,33.4691,33.4545,33.4691,110500.0
2014-02-12 12:25:00,46.02,46.04,46.01,46.04,114600.0,33.4691,33.4836,33.4618,33.4836,114600.0
2014-02-12 12:30:00,46.04,46.05,46.03,46.04,41400.0,33.4836,33.4909,33.4763,33.4836,41400.0
2014-02-12 12:35:00,46.03,46.07,46.01,46.01,126700.0,33.4763,33.5054,33.4618,33.4618,126700.0
2014-02-12 12:40:00,46.01,46.03,45.98,45.98,69700.0,33.4618,33.4763,33.44,33.44,69700.0
2014-02-12 12:45:00,45.98,45.99,45.93,45.94,81000.0,33.44,33.4472,33.4036,33.4109,81000.0
2014-02-12 12:50:00,45.95,46.02,45.95,46.02,89100.0,33.4181,33.4691,33.4181,33.4691,89100.0
2014-02-12 12:55:00,46.01,46.03,45.98,46.01,93700.0,33.4618,33.4763,33.44,33.4618,93700.0
2014-02-12 13:00:00,46.01,46.02,45.97,45.98,80800.0,33.4618,33.4691,33.4327,33.44,80800.0
2014-02-12 13:05:00,45.98,45.98,45.94,45.96,68700.0,33.44,33.44,33.4109,33.4254,68700.0
2014-02-12 13:10:00,45.96,45.98,45.94,45.98,76200.0,33.4254,33.44,33.4109,33.44,76200.0
2014-02-12 13:15:00,45.98,46.01,45.98,46.01,74100.0,33.44,33.4618,33.44,33.4618,74100.0
2014-02-12 13:20:00,46.01,46.04,45.98,46.02,117800.0,33.4618,33.4836,33.44,33.4691,117800.0
2014-02-12 13:25:00,46.03,46.05,46.02,46.03,69700.0,33.4763,33.4909,33.4691,33.4763,69700.0
2014-02-12 13:30:00,46.02,46.05,46.01,46.05,83300.0,33.4691,33.4909,33.4618,33.4909,83300.0
2014-02-12 13:35:00,46.05,46.07,46.02,46.03,65500.0,33.4909,33.5054,33.4691,33.4763,65500.0
2014-02-12 13:40:00,46.03,46.04,46.01,46.04,48400.0,33.4763,33.4836,33.4618,33.4836,48400.0
2014-02-12 13:45:00,46.04,46.05,46.01,46.02,98100.0,33.4836,33.4909,33.4618,33.4691,98100.0
2014-02-12 13:50:00,46.03,46.04,46.0,46.0,37300.0,33.4763,33.4836,33.4545,33.4545,37300.0
2014-02-12 13:55:00,46.0,46.03,45.99,46.0,80100.0,33.4545,33.4763,33.4472,33.4545,80100.0
2014-02-12 14:00:00,45.99,46.01,45.98,46.01,56000.0,33.4472,33.4618,33.44,33.4618,56000.0
2014-02-12 14:05:00,46.0,46.04,45.99,46.01,101400.0,33.4545,33.4836,33.4472,33.4618,101400.0
2014-02-12 14:10:00,46.0,46.01,45.93,45.93,97500.0,33.4545,33.4618,33.4036,33.4036,97500.0
2014-02-12 14:15:00,45.94,45.94,45.91,45.94,59400.0,33.4109,33.4109,33.3891,33.4109,59400.0
2014-02-12 14:20:00,45.93,45.95,45.93,45.94,51700.0,33.4036,33.4181,33.4036,33.4109,51700.0
2014-02-12 14:25:00,45.94,45.94,45.91,45.92,92000.0,33.4109,33.4109,33.3891,33.3963,92000.0
2014-02-12 14:30:00,45.91,45.91,45.86,45.89,170200.0,33.3891,33.3891,33.3527,33.3745,170200.0
2014-02-12 14:35:00,45.89,45.92,45.86,45.87,171600.0,33.3745,33.3963,33.3527,33.36,171600.0
2014-02-12 14:40:00,45.86,45.89,45.86,45.88,135700.0,33.3527,33.3745,33.3527,33.3672,135700.0
2014-02-12 14:45:00,45.88,45.89,45.82,45.82,102600.0,33.3672,33.3745,33.3236,33.3236,102600.0
2014-02-12 14:50:00,45.82,45.83,45.81,45.83,152700.0,33.3236,33.3309,33.3163,33.3309,152700.0
2014-02-12 14:55:00,45.82,45.88,45.81,45.87,114300.0,33.3236,33.3672,33.3163,33.36,114300.0
2014-02-12 15:00:00,45.88,45.9,45.87,45.87,131200.0,33.3672,33.3818,33.36,33.36,131200.0
2014-02-12 15:05:00,45.87,45.92,45.86,45.92,126000.0,33.36,33.3963,33.3527,33.3963,126000.0
2014-02-12 15:10:00,45.92,45.92,45.87,45.92,170000.0,33.3963,33.3963,33.36,33.3963,170000.0
2014-02-12 15:15:00,45.92,45.97,45.91,45.96,146600.0,33.3963,33.4327,33.3891,33.4254,146600.0
2014-02-12 15:20:00,45.96,45.97,45.93,45.94,123500.0,33.4254,33.4327,33.4036,33.4109,123500.0
2014-02-12 15:25:00,45.94,45.94,45.91,45.94,125000.0,33.4109,33.4109,33.3891,33.4109,125000.0
2014-02-12 15:30:00,45.93,45.98,45.93,45.95,240300.0,33.4036,33.44,33.4036,33.4181,240300.0
2014-02-12 15:35:00,45.95,45.96,45.9,45.9,203700.0,33.4181,33.4254,33.3818,33.3818,203700.0
2014-02-12 15:40:00,45.91,45.99,45.9,45.98,176300.0,33.3891,33.4472,33.3818,33.44,176300.0
2014-02-12 15:45:00,45.98,46.0,45.95,45.95,267500.0,33.44,33.4545,33.4181,33.4181,267500.0
2014-02-12 15:50:00,45.95,45.96,45.88,45.9,186100.0,33.4181,33.4254,33.3672,33.3818,186100.0
2014-02-12 15:55:00,45.89,45.99,45.89,45.99,514700.0,33.3745,33.4472,33.3745,33.4472,514700.0
2014-02-13 09:30:00,45.56,45.75,45.53,45.62,588100.0,33.1345,33.2727,33.1127,33.1781,588100.0
2014-02-13 09:35:00,45.61,45.71,45.61,45.67,306100.0,33.1709,33.2436,33.1709,33.2145,306100.0
2014-02-13 09:40:00,45.68,45.69,45.55,45.6,218500.0,33.2218,33.2291,33.1272,33.1636,218500.0
2014-02-13 09:45:00,45.6,45.61,45.5,45.6,284000.0,33.1636,33.1709,33.0909,33.1636,284000.0
2014-02-13 09:50:00,45.6,45.6,45.46,45.47,322000.0,33.1636,33.1636,33.0618,33.0691,322000.0
2014-02-13 09:55:00,45.46,45.53,45.44,45.53,261200.0,33.0618,33.1127,33.0472,33.1127,261200.0
2014-02-13 10:00:00,45.53,45.6,45.5,45.56,215100.0,33.1127,33.1636,33.0909,33.1345,215100.0
2014-02-13 10:05:00,45.56,45.62,45.54,45.61,228300.0,33.1345,33.1781,33.12,33.1709,228300.0
2014-02-13 10:10:00,45.61,45.65,45.59,45.65,218200.0,33.1709,33.2,33.1563,33.2,218200.0
2014-02-13 10:15:00,45.65,45.66,45.6,45.61,291500.0,33.2,33.2072,33.1636,33.1709,291500.0
2014-02-13 10:20:00,45.61,45.63,45.56,45.59,116900.0,33.1709,33.1854,33.1345,33.1563,116900.0
2014-02-13 10:25:00,45.59,45.65,45.57,45.63,143300.0,33.1563,33.2,33.1418,33.1854,143300.0
2014-02-13 10:30:00,45.62,45.63,45.59,45.6,88400.0,33.1781,33.1854,33.1563,33.1636,88400.0
2014-02-13 10:35:00,45.6,45.6,45.56,45.58,102700.0,33.1636,33.1636,33.1345,33.1491,102700.0
2014-02-13 10:40:00,45.58,45.61,45.55,45.58,133200.0,33.1491,33.1709,33.1272,33.1491,133200.0
2014-02-13 10:45:00,45.58,45.59,45.54,45.56,86500.0,33.1491,33.1563,33.12,33.1345,86500.0
2014-02-13 10:50:00,45.56,45.71,45.56,45.7,201700.0,33.1345,33.2436,33.1345,33.2363,201700.0
2014-02-13 10:55:00,45.71,45.78,45.7,45.75,181300.0,33.2436,33.2945,33.2363,33.2727,181300.0
2014-02-13 11:00:00,45.75,45.82,45.75,45.77,159900.0,33.2727,33.3236,33.2727,33.2872,159900.0
2014-02-13 11:05:00,45.76,45.76,45.71,45.71,130500.0,33.28,33.28,33.2436,33.2436,130500.0
2014-02-13 11:10:00,45.72,45.77,45.7,45.76,113000.0,33.2509,33.2872,33.2363,33.28,113000.0
2014-02-13 11:15:00,45.77,45.84,45.77,45.8,110500.0,33.2872,33.3381,33.2872,33.3091,110500.0
2014-02-13 11:20:00,45.81,45.83,45.76,45.76,133100.0,33.3163,33.3309,33.28,33.28,133100.0
2014-02-13 11:25:00,45.76,45.81,45.75,45.8,128100.0,33.28,33.3163,33.2727,33.3091,128100.0
2014-02-13 11:30:00,45.79,45.84,45.79,45.81,91500.0,33.3018,33.3381,33.3018,33.3163,91500.0
2014-02-13 11:35:00,45.81,45.82,45.79,45.81,107300.0,33.3163,33.3236,33.3018,33.3163,107300.0
2014-02-13 11:40:00,45.79,45.86,45.79,45.84,91200.0,33.3018,33.3527,33.3018,33.3381,91200.0
2014-02-13 11:45:00,45.85,45.87,45.83,45.85,101100.0,33.3454,33.36,33.3309,33.3454,101100.0
2014-02-13 11:50:00,45.85,45.89,45.85,45.89,87600.0,33.3454,33.3745,33.3454,33.3745,87600.0
2014-02-13 11:55:00,45.88,45.89,45.81,45.84,140100.0,33.3672,33.3745,33.3163,33.3381,140100.0
2014-02-13 12:00:00,45.83,45.84,45.81,45.81,71900.0,33.3309,33.3381,33.3163,33.3163,71900.0
2014-02-13 12:05:00,45.81,45.85,45.81,45.82,45600.0,33.3163,33.3454,33.3163,33.3236,45600.0
2014-02-13 12:10:00,45.82,45.87,45.81,45.83,108900.0,33.3236,33.36,33.3163,33.3309,108900.0
2014-02-13 12:15:00,45.83,45.85,45.82,45.84,52300.0,33.3309,33.3454,33.3236,33.3381,52300.0
2014-02-13 12:20:00,45.83,45.84,45.82,45.83,32500.0,33.3309,33.3381,33.3236,33.3309,32500.0
2014-02-13 12:25:00,45.82,45.88,45.82,45.87,82600.0,33.3236,33.3672,33.3236,33.36,82600.0
2014-02-13 12:30:00,45.88,45.89,45.84,45.86,85100.0,33.3672,33.3745,33.3381,33.3527,85100.0
2014-02-13 12:35:00,45.86,45.89,45.85,45.85,78200.0,33.3527,33.3745,33.3454,33.3454,78200.0
2014-02-13 12:40:00,45.85,45.87,45.85,45.86,67900.0,33.3454,33.36,33.3454,33.3527,67900.0
2014-02-13 12:45:00,45.87,45.88,45.84,45.88,96900.0,33.36,33.3672,33.3381,33.3672,96900.0
2014-02-13 12:50:00,45.88,45.93,45.86,45.92,111900.0,33.3672,33.4036,33.3527,33.3963,111900.0
2014-02-13 12:55:00,45.91,45.93,45.9,45.91,51600.0,33.3891,33.4036,33.3818,33.3891,51600.0
2014-02-13 13:00:00,45.9,45.92,45.89,45.89,52800.0,33.3818,33.3963,33.3745,33.3745,52800.0
2014-02-13 13:05:00,45.9,45.99,45.9,45.99,102700.0,33.3818,33.4472,33.3818,33.4472,102700.0
2014-02-13 13:10:00,45.99,46.0,45.98,45.98,131300.0,33.4472,33.4545,33.44,33.44,131300.0
2014-02-13 13:15:00,45.98,46.0,45.96,45.99,74000.0,33.44,33.4545,33.4254,33.4472,74000.0
2014-02-13 13:20:00,45.99,45.99,45.97,45.98,51600.0,33.4472,33.4472,33.4327,33.44,51600.0
2014-02-13 13:25:00,45.97,45.98,45.96,45.97,51000.0,33.4327,33.44,33.4254,33.4327,51000.0
2014-02-13 13:30:00,45.97,45.98,45.93,45.93,59500.0,33.4327,33.44,33.4036,33.4036,59500.0
2014-02-13 13:35:00,45.93,45.95,45.91,45.94,103000.0,33.4036,33.4181,33.3891,33.4109,103000.0
2014-02-13 13:40:00,45.94,45.95,45.93,45.95,69800.0,33.4109,33.4181,33.4036,33.4181,69800.0
2014-02-13 13:45:00,45.94,45.99,45.94,45.97,122100.0,33.4109,33.4472,33.4109,33.4327,122100.0
2014-02-13 13:50:00,45.98,45.98,45.95,45.96,74600.0,33.44,33.44,33.4181,33.4254,74600.0
2014-02-13 13:55:00,45.96,45.99,45.96,45.99,96700.0,33.4254,33.4472,33.4254,33.4472,96700.0
2014-02-13 14:00:00,45.99,46.04,45.98,46.01,90800.0,33.4472,33.4836,33.44,33.4618,90800.0
2014-02-13 14:05:00,46.0,46.04,46.0,46.01,67400.0,33.4545,33.4836,33.4545,33.4618,67400.0
2014-02-13 14:10:00,46.01,46.02,46.0,46.02,80500.0,33.4618,33.4691,33.4545,33.4691,80500.0
2014-02-13 14:15:00,46.02,46.02,45.97,45.98,103800.0,33.4691,33.4691,33.4327,33.44,103800.0
2014-02-13 14:20:00,45.97,45.98,45.96,45.97,94100.0,33.4327,33.44,33.4254,33.4327,94100.0
2014-02-13 14:25:00,45.98,45.98,45.94,45.94,70800.0,33.44,33.44,33.4109,33.4109,70800.0
2014-02-13 14:30:00,45.94,45.97,45.94,45.96,65100.0,33.4109,33.4327,33.4109,33.4254,65100.0
2014-02-13 14:35:00,45.97,46.0,45.97,46.0,49900.0,33.4327,33.4545,33.4327,33.4545,49900.0
2014-02-13 14:40:00,45.99,46.03,45.99,46.03,62300.0,33.4472,33.4763,33.4472,33.4763,62300.0
2014-02-13 14:45:00,46.02,46.04,46.01,46.02,94000.0,33.4691,33.4836,33.4618,33.4691,94000.0
2014-02-13 14:50:00,46.02,46.04,46.01,46.04,150200.0,33.4691,33.4836,33.4618,33.4836,150200.0
2014-02-13 14:55:00,46.04,46.06,46.03,46.06,71300.0,33.4836,33.4981,33.4763,33.4981,71300.0
2014-02-13 15:00:00,46.05,46.07,46.03,46.04,93600.0,33.4909,33.5054,33.4763,33.4836,93600.0
2014-02-13 15:05:00,46.04,46.05,46.03,46.03,75000.0,33.4836,33.4909,33.4763,33.4763,75000.0
2014-02-13 15:10:00,46.04,46.04,45.98,45.99,98400.0,33.4836,33.4836,33.44,33.4472,98400.0
2014-02-13 15:15:00,45.98,46.01,45.97,46.0,122200.0,33.44,33.4618,33.4327,33.4545,122200.0
2014-02-13 15:20:00,46.0,46.0,45.97,45.98,78200.0,33.4545,33.4545,33.4327,33.44,78200.0
2014-02-13 15:25:00,45.97,45.98,45.94,45.96,221800.0,33.4327,33.44,33.4109,33.4254,221800.0
2014-02-13 15:30:00,45.95,46.0,45.95,45.98,206500.0,33.4181,33.4545,33.4181,33.44,206500.0
2014-02-13 15:35:00,45.98,46.0,45.95,45.96,208800.0,33.44,33.4545,33.4181,33.4254,208800.0
2014-02-13 15:40:00,45.96,45.97,45.95,45.97,171700.0,33.4254,33.4327,33.4181,33.4327,171700.0
2014-02-13 15:45:00,45.97,45.99,45.97,45.97,287000.0,33.4327,33.4472,33.4327,33.4327,287000.0
2014-02-13 15:50:00,45.98,45.99,45.94,45.98,418100.0,33.44,33.4472,33.4109,33.44,418100.0
2014-02-13 15:55:00,45.98,45.98,45.92,45.96,793900.0,33.44,33.44,33.3963,33.4254,793900.0
2014-02-14 09:30:00,46.03,46.03,45.81,45.89,272500.0,33.4763,33.4763,33.3163,33.3745,272500.0
2014-02-14 09:35:00,45.9,46.03,45.89,45.99,183400.0,33.3818,33.4763,33.3745,33.4472,183400.0
2014-02-14 09:40:00,45.99,46.0,45.91,45.96,186700.0,33.4472,33.4545,33.3891,33.4254,186700.0
2014-02-14 09:45:00,45.96,46.04,45.96,46.02,124800.0,33.4254,33.4836,33.4254,33.4691,124800.0
2014-02-14 09:50:00,46.01,46.08,45.85,46.02,282400.0,33.4618,33.5127,33.3454,33.4691,282400.0
2014-02-14 09:55:00,46.02,46.05,45.99,46.04,154200.0,33.4691,33.4909,33.4472,33.4836,154200.0
2014-02-14 10:00:00,46.04,46.05,45.97,45.99,149500.0,33.4836,33.4909,33.4327,33.4472,149500.0
2014-02-14 10:05:00,45.98,45.99,45.92,45.97,137000.0,33.44,33.4472,33.3963,33.4327,137000.0
2014-02-14 10:10:00,45.98,46.08,45.98,46.08,145500.0,33.44,33.5127,33.44,33.5127,145500.0
2014-02-14 10:15:00,46.07,46.1,46.05,46.08,134200.0,33.5054,33.5272,33.4909,33.5127,134200.0
2014-02-14 10:20:00,46.08,46.13,46.06,46.07,202600.0,33.5127,33.5491,33.4981,33.5054,202600.0
2014-02-14 10:25:00,46.07,46.12,46.05,46.05,261600.0,33.5054,33.5418,33.4909,33.4909,261600.0
2014-02-14 10:30:00,46.05,46.12,46.03,46.12,106200.0,33.4909,33.5418,33.4763,33.5418,106200.0
2014-02-14 10:35:00,46.13,46.14,46.08,46.13,94800.0,33.5491,33.5563,33.5127,33.5491,94800.0
2014-02-14 10:40:00,46.13,46.13,46.07,46.09,87400.0,33.5491,33.5491,33.5054,33.52,87400.0
2014-02-14 10:45:00,46.1,46.11,46.01,46.04,120400.0,33.5272,33.5345,33.4618,33.4836,120400.0
2014-02-14 10:50:00,46.04,46.04,46.01,46.03,93900.0,33.4836,33.4836,33.4618,33.4763,93900.0
2014-02-14 10:55:00,46.03,46.05,45.99,45.99,107500.0,33.4763,33.4909,33.4472,33.4472,107500.0
2014-02-14 11:00:00,45.99,46.02,45.99,46.0,66000.0,33.4472,33.4691,33.4472,33.4545,66000.0
2014-02-14 11:05:00,46.0,46.02,45.99,46.01,74400.0,33.4545,33.4691,33.4472,33.4618,74400.0
2014-02-14 11:10:00,46.0,46.04,46.0,46.0,96100.0,33.4545,33.4836,33.4545,33.4545,96100.0
2014-02-14 11:15:00,46.0,46.01,45.98,45.98,73700.0,33.4545,33.4618,33.44,33.44,73700.0
2014-02-14 11:20:00,45.98,45.98,45.91,45.91,107100.0,33.44,33.44,33.3891,33.3891,107100.0
2014-02-14 11:25:00,45.91,46.0,45.91,45.98,123200.0,33.3891,33.4545,33.3891,33.44,123200.0
2014-02-14 11:30:00,45.99,46.01,45.98,46.0,157100.0,33.4472,33.4618,33.44,33.4545,157100.0
2014-02-14 11:35:00,46.01,46.02,45.99,46.0,137300.0,33.4618,33.4691,33.4472,33.4545,137300.0
2014-02-14 11:40:00,46.0,46.01,45.97,45.98,142600.0,33.4545,33.4618,33.4327,33.44,142600.0
2014-02-14 11:45:00,45.98,46.0,45.98,45.98,66700.0,33.44,33.4545,33.44,33.44,66700.0
2014-02-14 11:50:00,45.98,46.01,45.95,45.96,127300.0,33.44,33.4618,33.4181,33.4254,127300.0
2014-02-14 11:55:00,45.96,45.99,45.95,45.96,120800.0,33.4254,33.4472,33.4181,33.4254,120800.0
2014-02-14 12:00:00,45.96,45.99,45.95,45.99,100200.0,33.4254,33.4472,33.4181,33.4472,100200.0
2014-02-14 12:05:00,45.99,46.01,45.98,46.0,67700.0,33.4472,33.4618,33.44,33.4545,67700.0
2014-02-14 12:10:00,46.0,46.01,45.99,46.0,100200.0,33.4545,33.4618,33.4472,33.4545,100200.0
2014-02-14 12:15:00,46.01,46.01,45.99,45.99,77000.0,33.4618,33.4618,33.4472,33.4472,77000.0
2014-02-14 12:20:00,45.99,46.0,45.98,45.99,72200.0,33.4472,33.4545,33.44,33.4472,72200.0
2014-02-14 12:25:00,45.99,46.0,45.99,46.0,42400.0,33.4472,33.4545,33.4472,33.4545,42400.0
2014-02-14 12:30:00,46.0,46.02,45.97,46.02,267800.0,33.4545,33.4691,33.4327,33.4691,267800.0
2014-02-14 12:35:00,46.02,46.02,45.98,45.99,81300.0,33.4691,33.4691,33.44,33.4472,81300.0
2014-02-14 12:40:00,46.0,46.03,45.99,46.03,66000.0,33.4545,33.4763,33.4472,33.4763,66000.0
2014-02-14 12:45:00,46.03,46.06,46.03,46.06,59200.0,33.4763,33.4981,33.4763,33.4981,59200.0
2014-02-14 12:50:00,46.05,46.06,46.03,46.03,107900.0,33.4909,33.4981,33.4763,33.4763,107900.0
2014-02-14 12:55:00,46.04,46.08,46.03,46.08,87000.0,33.4836,33.5127,33.4763,33.5127,87000.0
2014-02-14 13:00:00,46.07,46.09,46.05,46.09,135000.0,33.5054,33.52,33.4909,33.52,135000.0
2014-02-14 13:05:00,46.09,46.1,46.04,46.07,164100.0,33.52,33.5272,33.4836,33.5054,164100.0
2014-02-14 13:10:00,46.07,46.09,46.05,46.08,100200.0,33.5054,33.52,33.4909,33.5127,100200.0
2014-02-14 13:15:00,46.09,46.09,46.07,46.08,87000.0,33.52,33.52,33.5054,33.5127,87000.0
2014-02-14 13:20:00,46.08,46.09,46.06,46.09,83400.0,33.5127,33.52,33.4981,33.52,83400.0
2014-02-14 13:25:00,46.09,46.12,46.08,46.11,104900.0,33.52,33.5418,33.5127,33.5345,104900.0
2014-02-14 13:30:00,46.11,46.13,46.1,46.12,85700.0,33.5345,33.5491,33.5272,33.5418,85700.0
2014-02-14 13:35:00,46.12,46.13,46.11,46.13,37500.0,33.5418,33.5491,33.5345,33.5491,37500.0
2014-02-14 13:40:00,46.13,46.15,46.13,46.14,48700.0,33.5491,33.5636,33.5491,33.5563,48700.0
2014-02-14 13:45:00,46.15,46.18,46.14,46.17,79100.0,33.5636,33.5854,33.5563,33.5781,79100.0
2014-02-14 13:50:00,46.16,46.2,46.16,46.2,65100.0,33.5709,33.6,33.5709,33.6,65100.0
2014-02-14 13:55:00,46.2,46.21,46.17,46.18,60800.0,33.6,33.6072,33.5781,33.5854,60800.0
2014-02-14 14:00:00,46.18,46.21,46.16,46.21,116600.0,33.5854,33.6072,33.5709,33.6072,116600.0
2014-02-14 14:05:00,46.21,46.21,46.19,46.21,54000.0,33.6072,33.6072,33.5927,33.6072,54000.0
2014-02-14 14:10:00,46.22,46.23,46.2,46.23,120600.0,33.6145,33.6218,33.6,33.6218,120600.0
2014-02-14 14:15:00,46.23,46.23,46.19,46.21,119300.0,33.6218,33.6218,33.5927,33.6072,119300.0
2014-02-14 14:20:00,46.21,46.22,46.19,46.19,50500.0,33.6072,33.6145,33.5927,33.5927,50500.0
2014-02-14 14:25:00,46.19,46.24,46.19,46.23,80900.0,33.5927,33.6291,33.5927,33.6218,80900.0
2014-02-14 14:30:00,46.23,46.23,46.18,46.19,81100.0,33.6218,33.6218,33.5854,33.5927,81100.0
2014-02-14 14:35:00,46.19,46.21,46.19,46.21,40300.0,33.5927,33.6072,33.5927,33.6072,40300.0
2014-02-14 14:40:00,46.22,46.24,46.21,46.23,56200.0,33.6145,33.6291,33.6072,33.6218,56200.0
2014-02-14 14:45:00,46.24,46.25,46.23,46.23,64100.0,33.6291,33.6363,33.6218,33.6218,64100.0
2014-02-14 14:50:00,46.23,46.25,46.23,46.25,130200.0,33.6218,33.6363,33.6218,33.6363,130200.0
2014-02-14 14:55:00,46.24,46.28,46.23,46.26,158200.0,33.6291,33.6581,33.6218,33.6436,158200.0
2014-02-14 15:00:00,46.26,46.28,46.25,46.27,105100.0,33.6436,33.6581,33.6363,33.6509,105100.0
2014-02-14 15:05:00,46.27,46.28,46.25,46.26,132700.0,33.6509,33.6581,33.6363,33.6436,132700.0
2014-02-14 15:10:00,46.25,46.26,46.22,46.22,122800.0,33.6363,33.6436,33.6145,33.6145,122800.0
2014-02-14 15:15:00,46.22,46.23,46.18,46.2,148500.0,33.6145,33.6218,33.5854,33.6,148500.0
2014-02-14 15:20:00,46.2,46.24,46.18,46.22,159800.0,33.6,33.6291,33.5854,33.6145,159800.0
2014-02-14 15:25:00,46.23,46.25,46.22,46.24,85900.0,33.6218,33.6363,33.6145,33.6291,85900.0
2014-02-14 15:30:00,46.23,46.25,46.23,46.24,189400.0,33.6218,33.6363,33.6218,33.6291,189400.0
2014-02-14 15:35:00,46.25,46.25,46.2,46.2,113900.0,33.6363,33.6363,33.6,33.6,113900.0
2014-02-14 15:40:00,46.2,46.21,46.15,46.16,148300.0,33.6,33.6072,33.5636,33.5709,148300.0
2014-02-14 15:45:00,46.16,46.16,46.14,46.15,153900.0,33.5709,33.5709,33.5563,33.5636,153900.0
2014-02-14 15:50:00,46.15,46.18,46.12,46.13,266800.0,33.5636,33.5854,33.5418,33.5491,266800.0
2014-02-14 15:55:00,46.14,46.17,46.13,46.14,586300.0,33.5563,33.5781,33.5491,33.5563,586300.0
2014-02-18 09:30:00,46.29,46.33,46.17,46.18,610600.0,33.6654,33.6945,33.5781,33.5854,610600.0
2014-02-18 09:35:00,46.18,46.25,46.13,46.22,172500.0,33.5854,33.6363,33.5491,33.6145,172500.0
2014-02-18 09:40:00,46.21,46.27,46.2,46.23,192400.0,33.6072,33.6509,33.6,33.6218,192400.0
2014-02-18 09:45:00,46.23,46.29,46.19,46.24,172100.0,33.6218,33.6654,33.5927,33.6291,172100.0
2014-02-18 09:50:00,46.23,46.25,46.21,46.22,155200.0,33.6218,33.6363,33.6072,33.6145,155200.0
2014-02-18 09:55:00,46.23,46.32,46.18,46.32,346400.0,33.6218,33.6872,33.5854,33.6872,346400.0
2014-02-18 10:00:00,46.31,46.32,46.13,46.15,300700.0,33.68,33.6872,33.5491,33.5636,300700.0
2014-02-18 10:05:00,46.15,46.21,46.12,46.18,259500.0,33.5636,33.6072,33.5418,33.5854,259500.0
2014-02-18 10:10:00,46.19,46.19,46.13,46.16,151700.0,33.5927,33.5927,33.5491,33.5709,151700.0
2014-02-18 10:15:00,46.15,46.17,46.14,46.14,105800.0,33.5636,33.5781,33.5563,33.5563,105800.0
2014-02-18 10:20:00,46.14,46.21,46.13,46.2,129900.0,33.5563,33.6072,33.5491,33.6,129900.0
2014-02-18 10:25:00,46.2,46.23,46.18,46.22,127200.0,33.6,33.6218,33.5854,33.6145,127200.0
2014-02-18 10:30:00,46.22,46.25,46.19,46.19,86000.0,33.6145,33.6363,33.5927,33.5927,86000.0
2014-02-18 10:35:00,46.2,46.23,46.18,46.22,92000.0,33.6,33.6218,33.5854,33.6145,92000.0
2014-02-18 10:40:00,46.22,46.22,46.2,46.2,42400.0,33.6145,33.6145,33.6,33.6,42400.0
2014-02-18 10:45:00,46.2,46.29,46.2,46.28,201800.0,33.6,33.6654,33.6,33.6581,201800.0
2014-02-18 10:50:00,46.28,46.29,46.25,46.25,103200.0,33.6581,33.6654,33.6363,33.6363,103200.0
2014-02-18 10:55:00,46.25,46.27,46.23,46.24,95900.0,33.6363,33.6509,33.6218,33.6291,95900.0
2014-02-18 11:00:00,46.25,46.25,46.19,46.2,96100.0,33.6363,33.6363,33.5927,33.6,96100.0
2014-02-18 11:05:00,46.2,46.2,46.16,46.16,53300.0,33.6,33.6,33.5709,33.5709,53300.0
2014-02-18 11:10:00,46.16,46.21,46.15,46.17,140400.0,33.5709,33.6072,33.5636,33.5781,140400.0
2014-02-18 11:15:00,46.17,46.21,46.17,46.2,100900.0,33.5781,33.6072,33.5781,33.6,100900.0
2014-02-18 11:20:00,46.2,46.21,46.19,46.19,64200.0,33.6,33.6072,33.5927,33.5927,64200.0
2014-02-18 11:25:00,46.2,46.23,46.19,46.23,93200.0,33.6,33.6218,33.5927,33.6218,93200.0
2014-02-18 11:30:00,46.23,46.31,46.22,46.28,230400.0,33.6218,33.68,33.6145,33.6581,230400.0
2014-02-18 11:35:00,46.27,46.28,46.24,46.27,91300.0,33.6509,33.6581,33.6291,33.6509,91300.0
2014-02-18 11:40:00,46.27,46.31,46.26,46.28,132600.0,33.6509,33.68,33.6436,33.6581,132600.0
2014-02-18 11:45:00,46.28,46.29,46.24,46.24,63700.0,33.6581,33.6654,33.6291,33.6291,63700.0
2014-02-18 11:50:00,46.25,46.27,46.24,46.24,96300.0,33.6363,33.6509,33.6291,33.6291,96300.0
2014-02-18 11:55:00,46.24,46.25,46.2,46.21,82700.0,33.6291,33.6363,33.6,33.6072,82700.0
2014-02-18 12:00:00,46.21,46.23,46.21,46.22,69800.0,33.6072,33.6218,33.6072,33.6145,69800.0
2014-02-18 12:05:00,46.21,46.25,46.21,46.22,65500.0,33.6072,33.6363,33.6072,33.6145,65500.0
2014-02-18 12:10:00,46.21,46.21,46.19,46.2,88500.0,33.6072,33.6072,33.5927,33.6,88500.0
2014-02-18 12:15:00,46.19,46.2,46.14,46.14,59900.0,33.5927,33.6,33.5563,33.5563,59900.0
2014-02-18 12:20:00,46.14,46.2,46.14,46.2,75700.0,33.5563,33.6,33.5563,33.6,75700.0
2014-02-18 12:25:00,46.19,46.22,46.17,46.18,176200.0,33.5927,33.6145,33.5781,33.5854,176200.0
2014-02-18 12:30:00,46.18,46.19,46.16,46.16,26200.0,33.5854,33.5927,33.5709,33.5709,26200.0
2014-02-18 12:35:00,46.16,46.2,46.15,46.2,50100.0,33.5709,33.6,33.5636,33.6,50100.0
2014-02-18 12:40:00,46.2,46.22,46.19,46.22,92500.0,33.6,33.6145,33.5927,33.6145,92500.0
2014-02-18 12:45:00,46.22,46.24,46.2,46.23,62500.0,33.6145,33.6291,33.6,33.6218,62500.0
2014-02-18 12:50:00,46.22,46.23,46.19,46.19,45800.0,33.6145,33.6218,33.5927,33.5927,45800.0
2014-02-18 12:55:00,46.18,46.21,46.18,46.21,38300.0,33.5854,33.6072,33.5854,33.6072,38300.0
2014-02-18 13:00:00,46.21,46.22,46.2,46.21,37400.0,33.6072,33.6145,33.6,33.6072,37400.0
2014-02-18 13:05:00,46.22,46.22,46.2,46.21,25000.0,33.6145,33.6145,33.6,33.6072,25000.0
2014-02-18 13:10:00,46.21,46.22,46.18,46.18,52500.0,33.6072,33.6145,33.5854,33.5854,52500.0
2014-02-18 13:15:00,46.18,46.22,46.18,46.2,51100.0,33.5854,33.6145,33.5854,33.6,51100.0
2014-02-18 13:20:00,46.2,46.23,46.2,46.21,53700.0,33.6,33.6218,33.6,33.6072,53700.0
2014-02-18 13:25:00,46.21,46.22,46.19,46.19,54600.0,33.6072,33.6145,33.5927,33.5927,54600.0
2014-02-18 13:30:00,46.19,46.19,46.17,46.19,76700.0,33.5927,33.5927,33.5781,33.5927,76700.0
2014-02-18 13:35:00,46.18,46.2,46.17,46.2,62400.0,33.5854,33.6,33.5781,33.6,62400.0
2014-02-18 13:40:00,46.2,46.2,46.18,46.19,37100.0,33.6,33.6,33.5854,33.5927,37100.0
2014-02-18 13:45:00,46.18,46.19,46.1,46.1,162800.0,33.5854,33.5927,33.5272,33.5272,162800.0
2014-02-18 13:50:00,46.09,46.13,46.08,46.12,102400.0,33.52,33.5491,33.5127,33.5418,102400.0
2014-02-18 13:55:00,46.13,46.14,46.12,46.12,49600.0,33.5491,33.5563,33.5418,33.5418,49600.0
2014-02-18 14:00:00,46.13,46.15,46.13,46.15,47000.0,33.5491,33.5636,33.5491,33.5636,47000.0
2014-02-18 14:05:00,46.14,46.16,46.13,46.14,46600.0,33.5563,33.5709,33.5491,33.5563,46600.0
2014-02-18 14:10:00,46.14,46.16,46.12,46.14,91800.0,33.5563,33.5709,33.5418,33.5563,91800.0
2014-02-18 14:15:00,46.15,46.17,46.15,46.16,57900.0,33.5636,33.5781,33.5636,33.5709,57900.0
2014-02-18 14:20:00,46.16,46.17,46.14,46.17,100900.0,33.5709,33.5781,33.5563,33.5781,100900.0
2014-02-18 14:25:00,46.16,46.17,46.13,46.13,76300.0,33.5709,33.5781,33.5491,33.5491,76300.0
2014-02-18 14:30:00,46.13,46.14,46.1,46.11,84600.0,33.5491,33.5563,33.5272,33.5345,84600.0
2014-02-18 14:35:00,46.11,46.11,46.08,46.1,116500.0,33.5345,33.5345,33.5127,33.5272,116500.0
2014-02-18 14:40:00,46.09,46.12,46.08,46.12,79500.0,33.52,33.5418,33.5127,33.5418,79500.0
2014-02-18 14:45:00,46.11,46.13,46.1,46.13,94600.0,33.5345,33.5491,33.5272,33.5491,94600.0
2014-02-18 14:50:00,46.13,46.13,46.1,46.11,51100.0,33.5491,33.5491,33.5272,33.5345,51100.0
2014-02-18 14:55:00,46.1,46.13,46.09,46.09,93000.0,33.5272,33.5491,33.52,33.52,93000.0
2014-02-18 15:00:00,46.09,46.1,46.07,46.08,119300.0,33.52,33.5272,33.5054,33.5127,119300.0
2014-02-18 15:05:00,46.09,46.11,46.08,46.08,74600.0,33.52,33.5345,33.5127,33.5127,74600.0
2014-02-18 15:10:00,46.08,46.13,46.08,46.11,117100.0,33.5127,33.5491,33.5127,33.5345,117100.0
2014-02-18 15:15:00,46.11,46.13,46.1,46.12,94000.0,33.5345,33.5491,33.5272,33.5418,94000.0
2014-02-18 15:20:00,46.11,46.14,46.09,46.09,98100.0,33.5345,33.5563,33.52,33.52,98100.0
2014-02-18 15:25:00,46.09,46.14,46.09,46.14,148400.0,33.52,33.5563,33.52,33.5563,148400.0
2014-02-18 15:30:00,46.14,46.15,46.13,46.14,116700.0,33.5563,33.5636,33.5491,33.5563,116700.0
2014-02-18 15:35:00,46.14,46.15,46.12,46.13,195000.0,33.5563,33.5636,33.5418,33.5491,195000.0
2014-02-18 15:40:00,46.12,46.13,46.1,46.12,118700.0,33.5418,33.5491,33.5272,33.5418,118700.0
2014-02-18 15:45:00,46.11,46.13,46.07,46.12,330700.0,33.5345,33.5491,33.5054,33.5418,330700.0
2014-02-18 15:50:00,46.12,46.14,46.11,46.11,199100.0,33.5418,33.5563,33.5345,33.5345,199100.0
2014-02-18 15:55:00,46.11,46.15,46.1,46.12,945200.0,33.5345,33.5636,33.5272,33.5418,945200.0
2014-02-19 09:30:00,46.05,46.07,45.83,45.89,397300.0,33.4909,33.5054,33.3309,33.3745,397300.0
2014-02-19 09:35:00,45.88,46.06,45.86,46.04,201500.0,33.3672,33.4981,33.3527,33.4836,201500.0
2014-02-19 09:40:00,46.04,46.05,45.91,45.94,102900.0,33.4836,33.4909,33.3891,33.4109,102900.0
2014-02-19 09:45:00,45.94,46.03,45.93,46.02,132500.0,33.4109,33.4763,33.4036,33.4691,132500.0
2014-02-19 09:50:00,46.03,46.06,46.02,46.06,125800.0,33.4763,33.4981,33.4691,33.4981,125800.0
2014-02-19 09:55:00,46.06,46.08,46.03,46.08,121000.0,33.4981,33.5127,33.4763,33.5127,121000.0
2014-02-19 10:00:00,46.07,46.08,46.02,46.03,126500.0,33.5054,33.5127,33.4691,33.4763,126500.0
2014-02-19 10:05:00,46.03,46.09,46.01,46.09,138400.0,33.4763,33.52,33.4618,33.52,138400.0
2014-02-19 10:10:00,46.09,46.17,46.08,46.17,160200.0,33.52,33.5781,33.5127,33.5781,160200.0
2014-02-19 10:15:00,46.17,46.22,46.16,46.2,146400.0,33.5781,33.6145,33.5709,33.6,146400.0
2014-02-19 10:20:00,46.2,46.2,46.13,46.16,84300.0,33.6,33.6,33.5491,33.5709,84300.0
2014-02-19 10:25:00,46.16,46.24,46.16,46.22,126200.0,33.5709,33.6291,33.5709,33.6145,126200.0
2014-02-19 10:30:00,46.22,46.25,46.19,46.2,72700.0,33.6145,33.6363,33.5927,33.6,72700.0
2014-02-19 10:35:00,46.19,46.23,46.13,46.13,85800.0,33.5927,33.6218,33.5491,33.5491,85800.0
2014-02-19 10:40:00,46.13,46.16,46.1,46.11,120800.0,33.5491,33.5709,33.5272,33.5345,120800.0
2014-02-19 10:45:00,46.11,46.12,46.05,46.05,56700.0,33.5345,33.5418,33.4909,33.4909,56700.0
2014-02-19 10:50:00,46.05,46.11,46.03,46.09,117500.0,33.4909,33.5345,33.4763,33.52,117500.0
2014-02-19 10:55:00,46.09,46.12,46.09,46.12,120500.0,33.52,33.5418,33.52,33.5418,120500.0
2014-02-19 11:00:00,46.12,46.12,46.09,46.09,84200.0,33.5418,33.5418,33.52,33.52,84200.0
2014-02-19 11:05:00,46.1,46.1,46.03,46.04,82100.0,33.5272,33.5272,33.4763,33.4836,82100.0
2014-02-19 11:10:00,46.04,46.04,45.99,46.01,138000.0,33.4836,33.4836,33.4472,33.4618,138000.0
2014-02-19 11:15:00,46.0,46.04,46.0,46.03,81100.0,33.4545,33.4836,33.4545,33.4763,81100.0
2014-02-19 11:20:00,46.03,46.03,45.98,45.99,154100.0,33.4763,33.4763,33.44,33.4472,154100.0
2014-02-19 11:25:00,46.0,46.03,45.99,46.02,76200.0,33.4545,33.4763,33.4472,33.4691,76200.0
2014-02-19 11:30:00,46.01,46.02,45.99,46.01,118300.0,33.4618,33.4691,33.4472,33.4618,118300.0
2014-02-19 11:35:00,46.0,46.03,45.97,45.97,143000.0,33.4545,33.4763,33.4327,33.4327,143000.0
2014-02-19 11:40:00,45.97,46.04,45.96,46.02,138200.0,33.4327,33.4836,33.4254,33.4691,138200.0
2014-02-19 11:45:00,46.02,46.04,46.01,46.04,102800.0,33.4691,33.4836,33.4618,33.4836,102800.0
2014-02-19 11:50:00,46.03,46.05,46.01,46.02,72500.0,33.4763,33.4909,33.4618,33.4691,72500.0
2014-02-19 11:55:00,46.02,46.03,45.86,45.87,226800.0,33.4691,33.4763,33.3527,33.36,226800.0
2014-02-19 12:00:00,45.87,45.93,45.83,45.92,248800.0,33.36,33.4036,33.3309,33.3963,248800.0
2014-02-19 12:05:00,45.93,45.94,45.89,45.89,300500.0,33.4036,33.4109,33.3745,33.3745,300500.0
2014-02-19 12:10:00,45.89,45.91,45.88,45.9,105000.0,33.3745,33.3891,33.3672,33.3818,105000.0
2014-02-19 12:15:00,45.9,45.9,45.79,45.81,225100.0,33.3818,33.3818,33.3018,33.3163,225100.0
2014-02-19 12:20:00,45.81,45.81,45.74,45.78,202400.0,33.3163,33.3163,33.2654,33.2945,202400.0
2014-02-19 12:25:00,45.78,45.79,45.74,45.76,116900.0,33.2945,33.3018,33.2654,33.28,116900.0
2014-02-19 12:30:00,45.76,45.79,45.73,45.73,208800.0,33.28,33.3018,33.2581,33.2581,208800.0
2014-02-19 12:35:00,45.73,45.78,45.73,45.77,100100.0,33.2581,33.2945,33.2581,33.2872,100100.0
2014-02-19 12:40:00,45.76,45.76,45.71,45.71,133800.0,33.28,33.28,33.2436,33.2436,133800.0
2014-02-19 12:45:00,45.72,45.74,45.69,45.7,109500.0,33.2509,33.2654,33.2291,33.2363,109500.0
2014-02-19 12:50:00,45.7,45.76,45.68,45.69,139700.0,33.2363,33.28,33.2218,33.2291,139700.0
2014-02-19 12:55:00,45.69,45.77,45.68,45.77,90600.0,33.2291,33.2872,33.2218,33.2872,90600.0
2014-02-19 13:00:00,45.76,45.77,45.75,45.75,133000.0,33.28,33.2872,33.2727,33.2727,133000.0
2014-02-19 13:05:00,45.76,45.86,45.75,45.86,171100.0,33.28,33.3527,33.2727,33.3527,171100.0
2014-02-19 13:10:00,45.86,45.93,45.85,45.91,201800.0,33.3527,33.4036,33.3454,33.3891,201800.0
2014-02-19 13:15:00,45.92,45.93,45.88,45.91,87100.0,33.3963,33.4036,33.3672,33.3891,87100.0
2014-02-19 13:20:00,45.91,45.97,45.91,45.96,128500.0,33.3891,33.4327,33.3891,33.4254,128500.0
2014-02-19 13:25:00,45.96,45.97,45.93,45.97,182100.0,33.4254,33.4327,33.4036,33.4327,182100.0
2014-02-19 13:30:00,45.97,46.0,45.96,45.98,88000.0,33.4327,33.4545,33.4254,33.44,88000.0
2014-02-19 13:35:00,45.98,45.98,45.93,45.94,111500.0,33.44,33.44,33.4036,33.4109,111500.0
2014-02-19 13:40:00,45.95,45.96,45.93,45.94,118100.0,33.4181,33.4254,33.4036,33.4109,118100.0
2014-02-19 13:45:00,45.94,45.94,45.9,45.91,112500.0,33.4109,33.4109,33.3818,33.3891,112500.0
2014-02-19 13:50:00,45.91,45.96,45.91,45.92,129500.0,33.3891,33.4254,33.3891,33.3963,129500.0
2014-02-19 13:55:00,45.91,45.95,45.84,45.85,194900.0,33.3891,33.4181,33.3381,33.3454,194900.0
2014-02-19 14:00:00,45.85,45.98,45.82,45.93,451500.0,33.3454,33.44,33.3236,33.4036,451500.0
2014-02-19 14:05:00,45.92,46.02,45.91,46.0,162000.0,33.3963,33.4691,33.3891,33.4545,162000.0
2014-02-19 14:10:00,46.0,46.02,45.96,45.97,88800.0,33.4545,33.4691,33.4254,33.4327,88800.0
2014-02-19 14:15:00,45.96,45.99,45.91,45.92,297600.0,33.4254,33.4472,33.3891,33.3963,297600.0
2014-02-19 14:20:00,45.92,45.93,45.79,45.87,275800.0,33.3963,33.4036,33.3018,33.36,275800.0
2014-02-19 14:25:00,45.86,45.89,45.82,45.86,137500.0,33.3527,33.3745,33.3236,33.3527,137500.0
2014-02-19 14:30:00,45.87,45.87,45.82,45.83,141500.0,33.36,33.36,33.3236,33.3309,141500.0
2014-02-19 14:35:00,45.82,45.84,45.77,45.83,185600.0,33.3236,33.3381,33.2872,33.3309,185600.0
2014-02-19 14:40:00,45.83,45.91,45.82,45.83,146200.0,33.3309,33.3891,33.3236,33.3309,146200.0
2014-02-19 14:45:00,45.83,45.86,45.8,45.81,117600.0,33.3309,33.3527,33.3091,33.3163,117600.0
2014-02-19 14:50:00,45.81,45.83,45.79,45.82,96800.0,33.3163,33.3309,33.3018,33.3236,96800.0
2014-02-19 14:55:00,45.83,45.85,45.78,45.85,170100.0,33.3309,33.3454,33.2945,33.3454,170100.0
2014-02-19 15:00:00,45.84,45.85,45.82,45.82,116100.0,33.3381,33.3454,33.3236,33.3236,116100.0
2014-02-19 15:05:00,45.83,45.85,45.82,45.84,124700.0,33.3309,33.3454,33.3236,33.3381,124700.0
2014-02-19 15:10:00,45.83,45.84,45.71,45.74,239500.0,33.3309,33.3381,33.2436,33.2654,239500.0
2014-02-19 15:15:00,45.74,45.76,45.59,45.62,414300.0,33.2654,33.28,33.1563,33.1781,414300.0
2014-02-19 15:20:00,45.62,45.67,45.61,45.66,197000.0,33.1781,33.2145,33.1709,33.2072,197000.0
2014-02-19 15:25:00,45.66,45.66,45.56,45.6,449700.0,33.2072,33.2072,33.1345,33.1636,449700.0
2014-02-19 15:30:00,45.6,45.61,45.56,45.59,313100.0,33.1636,33.1709,33.1345,33.1563,313100.0
2014-02-19 15:35:00,45.59,45.61,45.56,45.59,267000.0,33.1563,33.1709,33.1345,33.1563,267000.0
2014-02-19 15:40:00,45.59,45.63,45.57,45.59,268100.0,33.1563,33.1854,33.1418,33.1563,268100.0
2014-02-19 15:45:00,45.59,45.63,45.55,45.61,615300.0,33.1563,33.1854,33.1272,33.1709,615300.0
2014-02-19 15:50:00,45.62,45.63,45.51,45.51,610900.0,33.1781,33.1854,33.0981,33.0981,610900.0
2014-02-19 15:55:00,45.51,45.57,45.48,45.54,1022100.0,33.0981,33.1418,33.0763,33.12,1022100.0
2014-02-20 09:30:00,45.39,45.57,45.3,45.48,478200.0,33.0109,33.1418,32.9454,33.0763,478200.0
2014-02-20 09:35:00,45.48,45.63,45.46,45.51,279500.0,33.0763,33.1854,33.0618,33.0981,279500.0
2014-02-20 09:40:00,45.51,45.54,45.44,45.52,299500.0,33.0981,33.12,33.0472,33.1054,299500.0
2014-02-20 09:45:00,45.52,45.56,45.39,45.39,331700.0,33.1054,33.1345,33.0109,33.0109,331700.0
2014-02-20 09:50:00,45.4,45.43,45.32,45.36,171600.0,33.0181,33.04,32.96,32.9891,171600.0
2014-02-20 09:55:00,45.36,45.38,45.32,45.35,135100.0,32.9891,33.0036,32.96,32.9818,135100.0
2014-02-20 10:00:00,45.34,45.41,45.25,45.39,219700.0,32.9745,33.0254,32.9091,33.0109,219700.0
2014-02-20 10:05:00,45.4,45.4,45.28,45.28,216900.0,33.0181,33.0181,32.9309,32.9309,216900.0
2014-02-20 10:10:00,45.29,45.39,45.28,45.39,136200.0,32.9381,33.0109,32.9309,33.0109,136200.0
2014-02-20 10:15:00,45.4,45.53,45.39,45.5,176600.0,33.0181,33.1127,33.0109,33.0909,176600.0
2014-02-20 10:20:00,45.51,45.55,45.47,45.55,154000.0,33.0981,33.1272,33.0691,33.1272,154000.0
2014-02-20 10:25:00,45.55,45.56,45.52,45.54,89200.0,33.1272,33.1345,33.1054,33.12,89200.0
2014-02-20 10:30:00,45.54,45.64,45.53,45.62,229000.0,33.12,33.1927,33.1127,33.1781,229000.0
2014-02-20 10:35:00,45.61,45.62,45.55,45.57,161500.0,33.1709,33.1781,33.1272,33.1418,161500.0
2014-02-20 10:40:00,45.58,45.66,45.57,45.63,134500.0,33.1491,33.2072,33.1418,33.1854,134500.0
2014-02-20 10:45:00,45.63,45.71,45.63,45.69,131700.0,33.1854,33.2436,33.1854,33.2291,131700.0
2014-02-20 10:50:00,45.68,45.69,45.65,45.65,114400.0,33.2218,33.2291,33.2,33.2,114400.0
2014-02-20 10:55:00,45.66,45.71,45.64,45.65,146200.0,33.2072,33.2436,33.1927,33.2,146200.0
2014-02-20 11:00:00,45.66,45.7,45.65,45.7,99200.0,33.2072,33.2363,33.2,33.2363,99200.0
2014-02-20 11:05:00,45.7,45.77,45.69,45.75,106400.0,33.2363,33.2872,33.2291,33.2727,106400.0
2014-02-20 11:10:00,45.75,45.75,45.67,45.67,62500.0,33.2727,33.2727,33.2145,33.2145,62500.0
2014-02-20 11:15:00,45.68,45.68,45.59,45.59,102800.0,33.2218,33.2218,33.1563,33.1563,102800.0
2014-02-20 11:20:00,45.59,45.63,45.56,45.56,101100.0,33.1563,33.1854,33.1345,33.1345,101100.0
2014-02-20 11:25:00,45.56,45.58,45.55,45.57,91000.0,33.1345,33.1491,33.1272,33.1418,91000.0
2014-02-20 11:30:00,45.56,45.59,45.55,45.58,75900.0,33.1345,33.1563,33.1272,33.1491,75900.0
2014-02-20 11:35:00,45.59,45.62,45.56,45.57,95100.0,33.1563,33.1781,33.1345,33.1418,95100.0
2014-02-20 11:40:00,45.57,45.6,45.56,45.56,41500.0,33.1418,33.1636,33.1345,33.1345,41500.0
2014-02-20 11:45:00,45.56,45.62,45.56,45.6,87300.0,33.1345,33.1781,33.1345,33.1636,87300.0
2014-02-20 11:50:00,45.6,45.62,45.56,45.57,83200.0,33.1636,33.1781,33.1345,33.1418,83200.0
2014-02-20 11:55:00,45.58,45.59,45.56,45.57,64800.0,33.1491,33.1563,33.1345,33.1418,64800.0
2014-02-20 12:00:00,45.57,45.61,45.57,45.61,53300.0,33.1418,33.1709,33.1418,33.1709,53300.0
2014-02-20 12:05:00,45.61,45.67,45.6,45.66,92500.0,33.1709,33.2145,33.1636,33.2072,92500.0
2014-02-20 12:10:00,45.66,45.69,45.65,45.67,99900.0,33.2072,33.2291,33.2,33.2145,99900.0
2014-02-20 12:15:00,45.67,45.77,45.66,45.76,222200.0,33.2145,33.2872,33.2072,33.28,222200.0
2014-02-20 12:20:00,45.75,45.77,45.74,45.75,77800.0,33.2727,33.2872,33.2654,33.2727,77800.0
2014-02-20 12:25:00,45.75,45.75,45.71,45.73,96300.0,33.2727,33.2727,33.2436,33.2581,96300.0
2014-02-20 12:30:00,45.74,45.77,45.73,45.76,119500.0,33.2654,33.2872,33.2581,33.28,119500.0
2014-02-20 12:35:00,45.76,45.81,45.76,45.8,90100.0,33.28,33.3163,33.28,33.3091,90100.0
2014-02-20 12:40:00,45.8,45.85,45.79,45.82,141600.0,33.3091,33.3454,33.3018,33.3236,141600.0
2014-02-20 12:45:00,45.82,45.82,45.77,45.77,52500.0,33.3236,33.3236,33.2872,33.2872,52500.0
2014-02-20 12:50:00,45.77,45.83,45.76,45.76,112000.0,33.2872,33.3309,33.28,33.28,112000.0
2014-02-20 12:55:00,45.77,45.77,45.74,45.74,51000.0,33.2872,33.2872,33.2654,33.2654,51000.0
2014-02-20 13:00:00,45.74,45.77,45.74,45.76,96600.0,33.2654,33.2872,33.2654,33.28,96600.0
2014-02-20 13:05:00,45.76,45.77,45.74,45.77,50900.0,33.28,33.2872,33.2654,33.2872,50900.0
2014-02-20 13:10:00,45.76,45.77,45.73,45.76,63300.0,33.28,33.2872,33.2581,33.28,63300.0
2014-02-20 13:15:00,45.76,45.77,45.74,45.75,110300.0,33.28,33.2872,33.2654,33.2727,110300.0
2014-02-20 13:20:00,45.75,45.77,45.75,45.76,49100.0,33.2727,33.2872,33.2727,33.28,49100.0
2014-02-20 13:25:00,45.76,45.77,45.76,45.76,42800.0,33.28,33.2872,33.28,33.28,42800.0
2014-02-20 13:30:00,45.76,45.8,45.76,45.77,112600.0,33.28,33.3091,33.28,33.2872,112600.0
2014-02-20 13:35:00,45.77,45.8,45.76,45.79,72800.0,33.2872,33.3091,33.28,33.3018,72800.0
2014-02-20 13:40:00,45.79,45.79,45.74,45.78,108000.0,33.3018,33.3018,33.2654,33.2945,108000.0
2014-02-20 13:45:00,45.78,45.78,45.76,45.77,49800.0,33.2945,33.2945,33.28,33.2872,49800.0
2014-02-20 13:50:00,45.78,45.8,45.77,45.8,126200.0,33.2945,33.3091,33.2872,33.3091,126200.0
2014-02-20 13:55:00,45.8,45.81,45.79,45.8,130800.0,33.3091,33.3163,33.3018,33.3091,130800.0
2014-02-20 14:00:00,45.8,45.81,45.71,45.72,94100.0,33.3091,33.3163,33.2436,33.2509,94100.0
2014-02-20 14:05:00,45.71,45.75,45.71,45.75,60100.0,33.2436,33.2727,33.2436,33.2727,60100.0
2014-02-20 14:10:00,45.75,45.78,45.74,45.78,59800.0,33.2727,33.2945,33.2654,33.2945,59800.0
2014-02-20 14:15:00,45.78,45.82,45.77,45.78,110200.0,33.2945,33.3236,33.2872,33.2945,110200.0
2014-02-20 14:20:00,45.79,45.79,45.76,45.77,85700.0,33.3018,33.3018,33.28,33.2872,85700.0
2014-02-20 14:25:00,45.76,45.77,45.71,45.73,71600.0,33.28,33.2872,33.2436,33.2581,71600.0
2014-02-20 14:30:00,45.72,45.74,45.68,45.7,58400.0,33.2509,33.2654,33.2218,33.2363,58400.0
2014-02-20 14:35:00,45.7,45.71,45.68,45.69,59100.0,33.2363,33.2436,33.2218,33.2291,59100.0
2014-02-20 14:40:00,45.69,45.73,45.68,45.73,39000.0,33.2291,33.2581,33.2218,33.2581,39000.0
2014-02-20 14:45:00,45.73,45.73,45.7,45.71,60000.0,33.2581,33.2581,33.2363,33.2436,60000.0
2014-02-20 14:50:00,45.72,45.74,45.66,45.67,107600.0,33.2509,33.2654,33.2072,33.2145,107600.0
2014-02-20 14:55:00,45.67,45.73,45.66,45.71,133900.0,33.2145,33.2581,33.2072,33.2436,133900.0
2014-02-20 15:00:00,45.71,45.74,45.71,45.72,94500.0,33.2436,33.2654,33.2436,33.2509,94500.0
2014-02-20 15:05:00,45.72,45.72,45.68,45.7,78400.0,33.2509,33.2509,33.2218,33.2363,78400.0
2014-02-20 15:10:00,45.7,45.71,45.69,45.69,101600.0,33.2363,33.2436,33.2291,33.2291,101600.0
2014-02-20 15:15:00,45.69,45.71,45.68,45.71,122000.0,33.2291,33.2436,33.2218,33.2436,122000.0
2014-02-20 15:20:00,45.71,45.71,45.65,45.65,202200.0,33.2436,33.2436,33.2,33.2,202200.0
2014-02-20 15:25:00,45.65,45.68,45.62,45.64,158900.0,33.2,33.2218,33.1781,33.1927,158900.0
2014-02-20 15:30:00,45.65,45.66,45.6,45.61,242400.0,33.2,33.2072,33.1636,33.1709,242400.0
2014-02-20 15:35:00,45.6,45.62,45.59,45.59,175300.0,33.1636,33.1781,33.1563,33.1563,175300.0
2014-02-20 15:40:00,45.59,45.66,45.58,45.63,229500.0,33.1563,33.2072,33.1491,33.1854,229500.0
2014-02-20 15:45:00,45.64,45.76,45.64,45.76,463300.0,33.1927,33.28,33.1927,33.28,463300.0
2014-02-20 15:50:00,45.76,45.78,45.69,45.71,478900.0,33.28,33.2945,33.2291,33.2436,478900.0
2014-02-20 15:55:00,45.72,45.72,45.63,45.63,611600.0,33.2509,33.2509,33.1854,33.1854,611600.0
2014-02-21 09:30:00,45.62,45.66,45.48,45.56,1699200.0,33.1781,33.2072,33.0763,33.1345,1699200.0
2014-02-21 09:35:00,45.56,45.59,45.5,45.53,207600.0,33.1345,33.1563,33.0909,33.1127,207600.0
2014-02-21 09:40:00,45.54,45.58,45.52,45.56,150000.0,33.12,33.1491,33.1054,33.1345,150000.0
2014-02-21 09:45:00,45.56,45.67,45.55,45.61,139200.0,33.1345,33.2145,33.1272,33.1709,139200.0
2014-02-21 09:50:00,45.61,45.65,45.57,45.65,156800.0,33.1709,33.2,33.1418,33.2,156800.0
2014-02-21 09:55:00,45.65,45.66,45.57,45.65,125400.0,33.2,33.2072,33.1418,33.2,125400.0
2014-02-21 10:00:00,45.64,45.76,45.63,45.76,247000.0,33.1927,33.28,33.1854,33.28,247000.0
2014-02-21 10:05:00,45.75,45.75,45.7,45.7,113200.0,33.2727,33.2727,33.2363,33.2363,113200.0
2014-02-21 10:10:00,45.7,45.73,45.65,45.66,118100.0,33.2363,33.2581,33.2,33.2072,118100.0
2014-02-21 10:15:00,45.67,45.69,45.63,45.66,85500.0,33.2145,33.2291,33.1854,33.2072,85500.0
2014-02-21 10:20:00,45.66,45.66,45.57,45.58,170400.0,33.2072,33.2072,33.1418,33.1491,170400.0
2014-02-21 10:25:00,45.59,45.62,45.54,45.61,147700.0,33.1563,33.1781,33.12,33.1709,147700.0
2014-02-21 10:30:00,45.62,45.7,45.61,45.68,115600.0,33.1781,33.2363,33.1709,33.2218,115600.0
2014-02-21 10:35:00,45.68,45.79,45.65,45.78,204900.0,33.2218,33.3018,33.2,33.2945,204900.0
2014-02-21 10:40:00,45.77,45.83,45.75,45.82,207000.0,33.2872,33.3309,33.2727,33.3236,207000.0
2014-02-21 10:45:00,45.82,45.83,45.78,45.8,55900.0,33.3236,33.3309,33.2945,33.3091,55900.0
2014-02-21 10:50:00,45.8,45.83,45.77,45.79,88700.0,33.3091,33.3309,33.2872,33.3018,88700.0
2014-02-21 10:55:00,45.78,45.8,45.75,45.75,124100.0,33.2945,33.3091,33.2727,33.2727,124100.0
2014-02-21 11:00:00,45.76,45.79,45.75,45.78,181700.0,33.28,33.3018,33.2727,33.2945,181700.0
2014-02-21 11:05:00,45.77,45.79,45.72,45.73,92900.0,33.2872,33.3018,33.2509,33.2581,92900.0
2014-02-21 11:10:00,45.73,45.79,45.73,45.77,270500.0,33.2581,33.3018,33.2581,33.2872,270500.0
2014-02-21 11:15:00,45.76,45.8,45.74,45.75,260500.0,33.28,33.3091,33.2654,33.2727,260500.0
2014-02-21 11:20:00,45.75,45.79,45.75,45.77,123800.0,33.2727,33.3018,33.2727,33.2872,123800.0
2014-02-21 11:25:00,45.77,45.77,45.72,45.74,71500.0,33.2872,33.2872,33.2509,33.2654,71500.0
2014-02-21 11:30:00,45.74,45.82,45.74,45.8,155200.0,33.2654,33.3236,33.2654,33.3091,155200.0
2014-02-21 11:35:00,45.8,45.81,45.74,45.81,231300.0,33.3091,33.3163,33.2654,33.3163,231300.0
2014-02-21 11:40:00,45.81,45.81,45.77,45.79,126600.0,33.3163,33.3163,33.2872,33.3018,126600.0
2014-02-21 11:45:00,45.78,45.81,45.77,45.8,67800.0,33.2945,33.3163,33.2872,33.3091,67800.0
2014-02-21 11:50:00,45.79,45.8,45.78,45.79,77600.0,33.3018,33.3091,33.2945,33.3018,77600.0
2014-02-21 11:55:00,45.78,45.81,45.76,45.77,67700.0,33.2945,33.3163,33.28,33.2872,67700.0
2014-02-21 12:00:00,45.78,45.82,45.77,45.8,88800.0,33.2945,33.3236,33.2872,33.3091,88800.0
2014-02-21 12:05:00,45.8,45.83,45.78,45.79,60000.0,33.3091,33.3309,33.2945,33.3018,60000.0
2014-02-21 12:10:00,45.78,45.82,45.78,45.81,54700.0,33.2945,33.3236,33.2945,33.3163,54700.0
2014-02-21 12:15:00,45.81,45.82,45.78,45.82,40300.0,33.3163,33.3236,33.2945,33.3236,40300.0
2014-02-21 12:20:00,45.82,45.83,45.81,45.83,60000.0,33.3236,33.3309,33.3163,33.3309,60000.0
2014-02-21 12:25:00,45.83,45.9,45.82,45.9,251100.0,33.3309,33.3818,33.3236,33.3818,251100.0
2014-02-21 12:30:00,45.9,45.95,45.89,45.9,135300.0,33.3818,33.4181,33.3745,33.3818,135300.0
2014-02-21 12:35:00,45.9,45.91,45.89,45.91,46400.0,33.3818,33.3891,33.3745,33.3891,46400.0
2014-02-21 12:40:00,45.91,45.92,45.9,45.91,78800.0,33.3891,33.3963,33.3818,33.3891,78800.0
2014-02-21 12:45:00,45.91,45.97,45.9,45.97,321100.0,33.3891,33.4327,33.3818,33.4327,321100.0
2014-02-21 12:50:00,45.97,46.0,45.96,45.99,83800.0,33.4327,33.4545,33.4254,33.4472,83800.0
2014-02-21 12:55:00,46.0,46.0,45.98,46.0,59600.0,33.4545,33.4545,33.44,33.4545,59600.0
2014-02-21 13:00:00,45.99,46.04,45.99,45.99,207400.0,33.4472,33.4836,33.4472,33.4472,207400.0
2014-02-21 13:05:00,46.0,46.05,45.97,46.05,199600.0,33.4545,33.4909,33.4327,33.4909,199600.0
2014-02-21 13:10:00,46.05,46.05,46.0,46.01,98700.0,33.4909,33.4909,33.4545,33.4618,98700.0
2014-02-21 13:15:00,46.0,46.04,45.99,46.04,123200.0,33.4545,33.4836,33.4472,33.4836,123200.0
2014-02-21 13:20:00,46.04,46.06,46.01,46.03,90500.0,33.4836,33.4981,33.4618,33.4763,90500.0
2014-02-21 13:25:00,46.03,46.03,45.98,45.99,48100.0,33.4763,33.4763,33.44,33.4472,48100.0
2014-02-21 13:30:00,45.99,46.0,45.97,45.97,75000.0,33.4472,33.4545,33.4327,33.4327,75000.0
2014-02-21 13:35:00,45.97,45.98,45.9,45.91,108200.0,33.4327,33.44,33.3818,33.3891,108200.0
2014-02-21 13:40:00,45.91,45.92,45.9,45.91,49300.0,33.3891,33.3963,33.3818,33.3891,49300.0
2014-02-21 13:45:00,45.91,45.93,45.87,45.93,98500.0,33.3891,33.4036,33.36,33.4036,98500.0
2014-02-21 13:50:00,45.93,45.93,45.88,45.88,47500.0,33.4036,33.4036,33.3672,33.3672,47500.0
2014-02-21 13:55:00,45.89,45.96,45.89,45.92,94200.0,33.3745,33.4254,33.3745,33.3963,94200.0
2014-02-21 14:00:00,45.92,45.95,45.92,45.92,54400.0,33.3963,33.4181,33.3963,33.3963,54400.0
2014-02-21 14:05:00,45.92,45.95,45.91,45.91,106200.0,33.3963,33.4181,33.3891,33.3891,106200.0
2014-02-21 14:10:00,45.91,45.92,45.76,45.76,333100.0,33.3891,33.3963,33.28,33.28,333100.0
2014-02-21 14:15:00,45.76,45.76,45.72,45.74,257400.0,33.28,33.28,33.2509,33.2654,257400.0
2014-02-21 14:20:00,45.74,45.76,45.67,45.7,407000.0,33.2654,33.28,33.2145,33.2363,407000.0
2014-02-21 14:25:00,45.7,45.73,45.66,45.66,314700.0,33.2363,33.2581,33.2072,33.2072,314700.0
2014-02-21 14:30:00,45.66,45.67,45.55,45.6,292600.0,33.2072,33.2145,33.1272,33.1636,292600.0
2014-02-21 14:35:00,45.6,45.6,45.54,45.58,183300.0,33.1636,33.1636,33.12,33.1491,183300.0
2014-02-21 14:40:00,45.59,45.61,45.58,45.59,240100.0,33.1563,33.1709,33.1491,33.1563,240100.0
2014-02-21 14:45:00,45.6,45.61,45.56,45.61,145100.0,33.1636,33.1709,33.1345,33.1709,145100.0
2014-02-21 14:50:00,45.6,45.64,45.57,45.63,193400.0,33.1636,33.1927,33.1418,33.1854,193400.0
2014-02-21 14:55:00,45.62,45.64,45.59,45.59,143300.0,33.1781,33.1927,33.1563,33.1563,143300.0
2014-02-21 15:00:00,45.6,45.62,45.59,45.6,107800.0,33.1636,33.1781,33.1563,33.1636,107800.0
2014-02-21 15:05:00,45.6,45.63,45.59,45.63,169200.0,33.1636,33.1854,33.1563,33.1854,169200.0
2014-02-21 15:10:00,45.63,45.63,45.58,45.61,92200.0,33.1854,33.1854,33.1491,33.1709,92200.0
2014-02-21 15:15:00,45.61,45.64,45.6,45.64,104600.0,33.1709,33.1927,33.1636,33.1927,104600.0
2014-02-21 15:20:00,45.63,45.64,45.61,45.63,140500.0,33.1854,33.1927,33.1709,33.1854,140500.0
2014-02-21 15:25:00,45.63,45.68,45.62,45.68,85300.0,33.1854,33.2218,33.1781,33.2218,85300.0
2014-02-21 15:30:00,45.68,45.7,45.66,45.68,92100.0,33.2218,33.2363,33.2072,33.2218,92100.0
2014-02-21 15:35:00,45.68,45.68,45.6,45.6,161200.0,33.2218,33.2218,33.1636,33.1636,161200.0
2014-02-21 15:40:00,45.6,45.65,45.59,45.61,146900.0,33.1636,33.2,33.1563,33.1709,146900.0
2014-02-21 15:45:00,45.62,45.65,45.59,45.6,314800.0,33.1781,33.2,33.1563,33.1636,314800.0
2014-02-21 15:50:00,45.59,45.6,45.58,45.59,397700.0,33.1563,33.1636,33.1491,33.1563,397700.0
2014-02-21 15:55:00,45.6,45.6,45.53,45.59,915400.0,33.1636,33.1636,33.1127,33.1563,915400.0
2014-02-24 09:30:00,45.73,46.04,45.7,46.02,528400.0,33.2581,33.4836,33.2363,33.4691,528400.0
2014-02-24 09:35:00,46.03,46.04,45.94,46.01,114100.0,33.4763,33.4836,33.4109,33.4618,114100.0
2014-02-24 09:40:00,46.0,46.15,46.0,46.15,432700.0,33.4545,33.5636,33.4545,33.5636,432700.0
2014-02-24 09:45:00,46.14,46.28,46.14,46.23,264400.0,33.5563,33.6581,33.5563,33.6218,264400.0
2014-02-24 09:50:00,46.23,46.33,46.22,46.32,327000.0,33.6218,33.6945,33.6145,33.6872,327000.0
2014-02-24 09:55:00,46.31,46.37,46.25,46.26,321700.0,33.68,33.7236,33.6363,33.6436,321700.0
2014-02-24 10:00:00,46.27,46.3,46.2,46.2,256300.0,33.6509,33.6727,33.6,33.6,256300.0
2014-02-24 10:05:00,46.2,46.23,46.13,46.18,253700.0,33.6,33.6218,33.5491,33.5854,253700.0
2014-02-24 10:10:00,46.18,46.19,46.1,46.14,129900.0,33.5854,33.5927,33.5272,33.5563,129900.0
2014-02-24 10:15:00,46.13,46.17,46.09,46.1,59200.0,33.5491,33.5781,33.52,33.5272,59200.0
2014-02-24 10:20:00,46.09,46.15,46.09,46.14,113100.0,33.52,33.5636,33.52,33.5563,113100.0
2014-02-24 10:25:00,46.14,46.19,46.14,46.16,107800.0,33.5563,33.5927,33.5563,33.5709,107800.0
2014-02-24 10:30:00,46.16,46.18,46.11,46.15,83300.0,33.5709,33.5854,33.5345,33.5636,83300.0
2014-02-24 10:35:00,46.16,46.22,46.15,46.21,117500.0,33.5709,33.6145,33.5636,33.6072,117500.0
2014-02-24 10:40:00,46.22,46.23,46.16,46.23,139100.0,33.6145,33.6218,33.5709,33.6218,139100.0
2014-02-24 10:45:00,46.23,46.25,46.16,46.18,156100.0,33.6218,33.6363,33.5709,33.5854,156100.0
2014-02-24 10:50:00,46.17,46.19,46.16,46.16,56400.0,33.5781,33.5927,33.5709,33.5709,56400.0
2014-02-24 10:55:00,46.16,46.18,46.13,46.14,73200.0,33.5709,33.5854,33.5491,33.5563,73200.0
2014-02-24 11:00:00,46.15,46.17,46.12,46.12,82700.0,33.5636,33.5781,33.5418,33.5418,82700.0
2014-02-24 11:05:00,46.13,46.16,46.13,46.15,82300.0,33.5491,33.5709,33.5491,33.5636,82300.0
2014-02-24 11:10:00,46.15,46.2,46.14,46.16,85900.0,33.5636,33.6,33.5563,33.5709,85900.0
2014-02-24 11:15:00,46.17,46.23,46.16,46.2,137800.0,33.5781,33.6218,33.5709,33.6,137800.0
2014-02-24 11:20:00,46.2,46.22,46.17,46.21,124300.0,33.6,33.6145,33.5781,33.6072,124300.0
2014-02-24 11:25:00,46.21,46.27,46.21,46.26,96800.0,33.6072,33.6509,33.6072,33.6436,96800.0
2014-02-24 11:30:00,46.26,46.36,46.26,46.35,241700.0,33.6436,33.7163,33.6436,33.7091,241700.0
2014-02-24 11:35:00,46.36,46.43,46.34,46.35,139900.0,33.7163,33.7672,33.7018,33.7091,139900.0
2014-02-24 11:40:00,46.36,46.36,46.31,46.33,58500.0,33.7163,33.7163,33.68,33.6945,58500.0
2014-02-24 11:45:00,46.33,46.35,46.3,46.33,100000.0,33.6945,33.7091,33.6727,33.6945,100000.0
2014-02-24 11:50:00,46.33,46.35,46.3,46.33,132300.0,33.6945,33.7091,33.6727,33.6945,132300.0
2014-02-24 11:55:00,46.34,46.36,46.32,46.34,99800.0,33.7018,33.7163,33.6872,33.7018,99800.0
2014-02-24 12:00:00,46.34,46.39,46.33,46.39,127900.0,33.7018,33.7381,33.6945,33.7381,127900.0
2014-02-24 12:05:00,46.39,46.39,46.36,46.37,79400.0,33.7381,33.7381,33.7163,33.7236,79400.0
2014-02-24 12:10:00,46.38,46.38,46.35,46.37,95400.0,33.7309,33.7309,33.7091,33.7236,95400.0
2014-02-24 12:15:00,46.37,46.4,46.36,46.37,83000.0,33.7236,33.7454,33.7163,33.7236,83000.0
2014-02-24 12:20:00,46.37,46.38,46.34,46.36,109600.0,33.7236,33.7309,33.7018,33.7163,109600.0
2014-02-24 12:25:00,46.35,46.38,46.34,46.36,60700.0,33.7091,33.7309,33.7018,33.7163,60700.0
2014-02-24 12:30:00,46.36,46.36,46.27,46.27,143500.0,33.7163,33.7163,33.6509,33.6509,143500.0
2014-02-24 12:35:00,46.28,46.29,46.24,46.25,203100.0,33.6581,33.6654,33.6291,33.6363,203100.0
2014-02-24 12:40:00,46.25,46.25,46.19,46.2,230000.0,33.6363,33.6363,33.5927,33.6,230000.0
2014-02-24 12:45:00,46.21,46.21,46.19,46.21,105000.0,33.6072,33.6072,33.5927,33.6072,105000.0
2014-02-24 12:50:00,46.2,46.26,46.2,46.24,112600.0,33.6,33.6436,33.6,33.6291,112600.0
2014-02-24 12:55:00,46.24,46.25,46.19,46.2,75600.0,33.6291,33.6363,33.5927,33.6,75600.0
2014-02-24 13:00:00,46.2,46.22,46.2,46.22,47200.0,33.6,33.6145,33.6,33.6145,47200.0
2014-02-24 13:05:00,46.21,46.25,46.21,46.21,89600.0,33.6072,33.6363,33.6072,33.6072,89600.0
2014-02-24 13:10:00,46.21,46.21,46.18,46.2,50200.0,33.6072,33.6072,33.5854,33.6,50200.0
2014-02-24 13:15:00,46.2,46.2,46.18,46.19,32600.0,33.6,33.6,33.5854,33.5927,32600.0
2014-02-24 13:20:00,46.18,46.21,46.18,46.2,75600.0,33.5854,33.6072,33.5854,33.6,75600.0
2014-02-24 13:25:00,46.2,46.22,46.19,46.19,66900.0,33.6,33.6145,33.5927,33.5927,66900.0
2014-02-24 13:30:00,46.19,46.24,46.18,46.24,90500.0,33.5927,33.6291,33.5854,33.6291,90500.0
2014-02-24 13:35:00,46.24,46.25,46.19,46.21,178200.0,33.6291,33.6363,33.5927,33.6072,178200.0
2014-02-24 13:40:00,46.21,46.21,46.16,46.17,103000.0,33.6072,33.6072,33.5709,33.5781,103000.0
2014-02-24 13:45:00,46.17,46.18,46.14,46.17,61100.0,33.5781,33.5854,33.5563,33.5781,61100.0
2014-02-24 13:50:00,46.16,46.19,46.15,46.18,27600.0,33.5709,33.5927,33.5636,33.5854,27600.0
2014-02-24 13:55:00,46.18,46.18,46.14,46.15,84800.0,33.5854,33.5854,33.5563,33.5636,84800.0
2014-02-24 14:00:00,46.15,46.21,46.15,46.2,99200.0,33.5636,33.6072,33.5636,33.6,99200.0
2014-02-24 14:05:00,46.2,46.23,46.19,46.23,56700.0,33.6,33.6218,33.5927,33.6218,56700.0
2014-02-24 14:10:00,46.22,46.23,46.21,46.21,49300.0,33.6145,33.6218,33.6072,33.6072,49300.0
2014-02-24 14:15:00,46.22,46.24,46.2,46.2,61400.0,33.6145,33.6291,33.6,33.6,61400.0
2014-02-24 14:20:00,46.2,46.21,46.17,46.19,76800.0,33.6,33.6072,33.5781,33.5927,76800.0
2014-02-24 14:25:00,46.19,46.19,46.16,46.16,63400.0,33.5927,33.5927,33.5709,33.5709,63400.0
2014-02-24 14:30:00,46.16,46.18,46.14,46.16,82600.0,33.5709,33.5854,33.5563,33.5709,82600.0
2014-02-24 14:35:00,46.15,46.2,46.14,46.2,72400.0,33.5636,33.6,33.5563,33.6,72400.0
2014-02-24 14:40:00,46.2,46.23,46.19,46.21,112300.0,33.6,33.6218,33.5927,33.6072,112300.0
2014-02-24 14:45:00,46.21,46.23,46.2,46.2,57900.0,33.6072,33.6218,33.6,33.6,57900.0
2014-02-24 14:50:00,46.2,46.22,46.19,46.21,41000.0,33.6,33.6145,33.5927,33.6072,41000.0
2014-02-24 14:55:00,46.21,46.22,46.16,46.17,91300.0,33.6072,33.6145,33.5709,33.5781,91300.0
2014-02-24 15:00:00,46.17,46.19,46.16,46.17,98400.0,33.5781,33.5927,33.5709,33.5781,98400.0
2014-02-24 15:05:00,46.17,46.19,46.16,46.19,72100.0,33.5781,33.5927,33.5709,33.5927,72100.0
2014-02-24 15:10:00,46.19,46.19,46.12,46.14,119100.0,33.5927,33.5927,33.5418,33.5563,119100.0
2014-02-24 15:15:00,46.14,46.2,46.13,46.2,84700.0,33.5563,33.6,33.5491,33.6,84700.0
2014-02-24 15:20:00,46.19,46.2,46.17,46.2,80500.0,33.5927,33.6,33.5781,33.6,80500.0
2014-02-24 15:25:00,46.2,46.21,46.1,46.1,169800.0,33.6,33.6072,33.5272,33.5272,169800.0
2014-02-24 15:30:00,46.11,46.14,46.08,46.14,135100.0,33.5345,33.5563,33.5127,33.5563,135100.0
2014-02-24 15:35:00,46.14,46.18,46.13,46.15,182800.0,33.5563,33.5854,33.5491,33.5636,182800.0
2014-02-24 15:40:00,46.15,46.15,46.12,46.13,264700.0,33.5636,33.5636,33.5418,33.5491,264700.0
2014-02-24 15:45:00,46.14,46.2,46.13,46.16,357100.0,33.5563,33.6,33.5491,33.5709,357100.0
2014-02-24 15:50:00,46.15,46.16,46.11,46.14,265700.0,33.5636,33.5709,33.5345,33.5563,265700.0
2014-02-24 15:55:00,46.13,46.15,46.07,46.07,1159800.0,33.5491,33.5636,33.5054,33.5054,1159800.0
2014-02-25 09:30:00,46.21,46.26,46.17,46.23,354200.0,33.6072,33.6436,33.5781,33.6218,354200.0
2014-02-25 09:35:00,46.23,46.24,46.15,46.18,270200.0,33.6218,33.6291,33.5636,33.5854,270200.0
2014-02-25 09:40:00,46.18,46.19,46.09,46.14,180800.0,33.5854,33.5927,33.52,33.5563,180800.0
2014-02-25 09:45:00,46.15,46.18,46.13,46.15,233700.0,33.5636,33.5854,33.5491,33.5636,233700.0
2014-02-25 09:50:00,46.14,46.16,46.07,46.08,215000.0,33.5563,33.5709,33.5054,33.5127,215000.0
2014-02-25 09:55:00,46.09,46.14,46.05,46.11,183200.0,33.52,33.5563,33.4909,33.5345,183200.0
2014-02-25 10:00:00,46.1,46.12,46.01,46.02,169100.0,33.5272,33.5418,33.4618,33.4691,169100.0
2014-02-25 10:05:00,46.02,46.13,46.02,46.08,218500.0,33.4691,33.5491,33.4691,33.5127,218500.0
2014-02-25 10:10:00,46.07,46.1,46.05,46.09,161800.0,33.5054,33.5272,33.4909,33.52,161800.0
2014-02-25 10:15:00,46.09,46.18,46.06,46.18,198600.0,33.52,33.5854,33.4981,33.5854,198600.0
2014-02-25 10:20:00,46.17,46.26,46.16,46.23,214400.0,33.5781,33.6436,33.5709,33.6218,214400.0
2014-02-25 10:25:00,46.23,46.25,46.1,46.13,461800.0,33.6218,33.6363,33.5272,33.5491,461800.0
2014-02-25 10:30:00,46.13,46.14,46.09,46.1,202500.0,33.5491,33.5563,33.52,33.5272,202500.0
2014-02-25 10:35:00,46.11,46.13,46.04,46.09,163800.0,33.5345,33.5491,33.4836,33.52,163800.0
2014-02-25 10:40:00,46.1,46.1,46.05,46.07,82600.0,33.5272,33.5272,33.4909,33.5054,82600.0
2014-02-25 10:45:00,46.06,46.08,46.01,46.04,117300.0,33.4981,33.5127,33.4618,33.4836,117300.0
2014-02-25 10:50:00,46.04,46.06,46.02,46.04,164300.0,33.4836,33.4981,33.4691,33.4836,164300.0
2014-02-25 10:55:00,46.03,46.05,46.02,46.04,75700.0,33.4763,33.4909,33.4691,33.4836,75700.0
2014-02-25 11:00:00,46.04,46.04,46.0,46.02,89800.0,33.4836,33.4836,33.4545,33.4691,89800.0
2014-02-25 11:05:00,46.01,46.02,45.98,46.02,225300.0,33.4618,33.4691,33.44,33.4691,225300.0
2014-02-25 11:10:00,46.02,46.07,46.02,46.07,180300.0,33.4691,33.5054,33.4691,33.5054,180300.0
2014-02-25 11:15:00,46.07,46.11,46.07,46.09,135500.0,33.5054,33.5345,33.5054,33.52,135500.0
2014-02-25 11:20:00,46.08,46.12,46.06,46.07,83500.0,33.5127,33.5418,33.4981,33.5054,83500.0
2014-02-25 11:25:00,46.06,46.13,46.06,46.12,135300.0,33.4981,33.5491,33.4981,33.5418,135300.0
2014-02-25 11:30:00,46.12,46.15,46.07,46.08,201700.0,33.5418,33.5636,33.5054,33.5127,201700.0
2014-02-25 11:35:00,46.08,46.1,46.05,46.06,150200.0,33.5127,33.5272,33.4909,33.4981,150200.0
2014-02-25 11:40:00,46.05,46.07,46.03,46.04,58100.0,33.4909,33.5054,33.4763,33.4836,58100.0
2014-02-25 11:45:00,46.03,46.08,46.03,46.08,32800.0,33.4763,33.5127,33.4763,33.5127,32800.0
2014-02-25 11:50:00,46.08,46.08,46.01,46.02,71100.0,33.5127,33.5127,33.4618,33.4691,71100.0
2014-02-25 11:55:00,46.02,46.03,45.99,46.0,164200.0,33.4691,33.4763,33.4472,33.4545,164200.0
2014-02-25 12:00:00,46.01,46.05,46.01,46.01,76200.0,33.4618,33.4909,33.4618,33.4618,76200.0
2014-02-25 12:05:00,46.01,46.04,46.0,46.01,64100.0,33.4618,33.4836,33.4545,33.4618,64100.0
2014-02-25 12:10:00,46.02,46.04,46.01,46.02,72500.0,33.4691,33.4836,33.4618,33.4691,72500.0
2014-02-25 12:15:00,46.02,46.04,46.0,46.0,62700.0,33.4691,33.4836,33.4545,33.4545,62700.0
2014-02-25 12:20:00,46.0,46.03,46.0,46.02,89700.0,33.4545,33.4763,33.4545,33.4691,89700.0
2014-02-25 12:25:00,46.02,46.07,46.02,46.06,63200.0,33.4691,33.5054,33.4691,33.4981,63200.0
2014-02-25 12:30:00,46.05,46.1,46.04,46.08,77700.0,33.4909,33.5272,33.4836,33.5127,77700.0
2014-02-25 12:35:00,46.09,46.1,46.08,46.1,27700.0,33.52,33.5272,33.5127,33.5272,27700.0
2014-02-25 12:40:00,46.1,46.1,46.04,46.06,70600.0,33.5272,33.5272,33.4836,33.4981,70600.0
2014-02-25 12:45:00,46.05,46.09,46.05,46.08,48200.0,33.4909,33.52,33.4909,33.5127,48200.0
2014-02-25 12:50:00,46.07,46.12,46.07,46.11,26500.0,33.5054,33.5418,33.5054,33.5345,26500.0
2014-02-25 12:55:00,46.11,46.11,46.08,46.09,51100.0,33.5345,33.5345,33.5127,33.52,51100.0
2014-02-25 13:00:00,46.09,46.1,46.06,46.08,40600.0,33.52,33.5272,33.4981,33.5127,40600.0
2014-02-25 13:05:00,46.08,46.14,46.08,46.11,35900.0,33.5127,33.5563,33.5127,33.5345,35900.0
2014-02-25 13:10:00,46.11,46.13,46.1,46.11,38500.0,33.5345,33.5491,33.5272,33.5345,38500.0
2014-02-25 13:15:00,46.1,46.14,46.1,46.1,59400.0,33.5272,33.5563,33.5272,33.5272,59400.0
2014-02-25 13:20:00,46.1,46.11,46.07,46.07,64100.0,33.5272,33.5345,33.5054,33.5054,64100.0
2014-02-25 13:25:00,46.07,46.11,46.03,46.1,98200.0,33.5054,33.5345,33.4763,33.5272,98200.0
2014-02-25 13:30:00,46.1,46.14,46.09,46.13,61600.0,33.5272,33.5563,33.52,33.5491,61600.0
2014-02-25 13:35:00,46.13,46.15,46.1,46.1,72300.0,33.5491,33.5636,33.5272,33.5272,72300.0
2014-02-25 13:40:00,46.1,46.12,46.08,46.11,65500.0,33.5272,33.5418,33.5127,33.5345,65500.0
2014-02-25 13:45:00,46.1,46.12,46.07,46.08,81800.0,33.5272,33.5418,33.5054,33.5127,81800.0
2014-02-25 13:50:00,46.09,46.11,46.07,46.11,42200.0,33.52,33.5345,33.5054,33.5345,42200.0
2014-02-25 13:55:00,46.11,46.12,46.09,46.09,58100.0,33.5345,33.5418,33.52,33.52,58100.0
2014-02-25 14:00:00,46.1,46.12,46.02,46.03,134300.0,33.5272,33.5418,33.4691,33.4763,134300.0
2014-02-25 14:05:00,46.03,46.09,46.0,46.09,101300.0,33.4763,33.52,33.4545,33.52,101300.0
2014-02-25 14:10:00,46.09,46.09,46.04,46.09,112900.0,33.52,33.52,33.4836,33.52,112900.0
2014-02-25 14:15:00,46.09,46.13,46.07,46.12,82000.0,33.52,33.5491,33.5054,33.5418,82000.0
2014-02-25 14:20:00,46.12,46.12,46.07,46.07,69000.0,33.5418,33.5418,33.5054,33.5054,69000.0
2014-02-25 14:25:00,46.06,46.13,46.06,46.13,71300.0,33.4981,33.5491,33.4981,33.5491,71300.0
2014-02-25 14:30:00,46.12,46.13,46.09,46.1,77200.0,33.5418,33.5491,33.52,33.5272,77200.0
2014-02-25 14:35:00,46.11,46.15,46.09,46.09,143200.0,33.5345,33.5636,33.52,33.52,143200.0
2014-02-25 14:40:00,46.09,46.13,46.07,46.08,98000.0,33.52,33.5491,33.5054,33.5127,98000.0
2014-02-25 14:45:00,46.07,46.09,46.05,46.09,150700.0,33.5054,33.52,33.4909,33.52,150700.0
2014-02-25 14:50:00,46.08,46.1,46.01,46.01,160200.0,33.5127,33.5272,33.4618,33.4618,160200.0
2014-02-25 14:55:00,46.01,46.05,46.01,46.02,92600.0,33.4618,33.4909,33.4618,33.4691,92600.0
2014-02-25 15:00:00,46.03,46.03,46.0,46.01,83900.0,33.4763,33.4763,33.4545,33.4618,83900.0
2014-02-25 15:05:00,46.0,46.02,45.99,46.01,217900.0,33.4545,33.4691,33.4472,33.4618,217900.0
2014-02-25 15:10:00,46.02,46.02,45.98,45.98,356300.0,33.4691,33.4691,33.44,33.44,356300.0
2014-02-25 15:15:00,45.98,46.01,45.95,46.0,236400.0,33.44,33.4618,33.4181,33.4545,236400.0
2014-02-25 15:20:00,46.0,46.01,45.96,45.99,147100.0,33.4545,33.4618,33.4254,33.4472,147100.0
2014-02-25 15:25:00,45.98,46.0,45.95,45.98,131700.0,33.44,33.4545,33.4181,33.44,131700.0
2014-02-25 15:30:00,45.98,46.01,45.97,45.98,150200.0,33.44,33.4618,33.4327,33.44,150200.0
2014-02-25 15:35:00,45.98,46.01,45.98,46.0,302800.0,33.44,33.4618,33.44,33.4545,302800.0
2014-02-25 15:40:00,46.0,46.02,45.96,46.0,436000.0,33.4545,33.4691,33.4254,33.4545,436000.0
2014-02-25 15:45:00,46.0,46.04,45.96,46.01,599000.0,33.4545,33.4836,33.4254,33.4618,599000.0
2014-02-25 15:50:00,46.01,46.02,45.98,46.0,375200.0,33.4618,33.4691,33.44,33.4545,375200.0
2014-02-25 15:55:00,46.0,46.08,45.99,46.08,835500.0,33.4545,33.5127,33.4472,33.5127,835500.0
2014-02-26 09:30:00,46.35,46.43,46.2,46.22,435900.0,33.7091,33.7672,33.6,33.6145,435900.0
2014-02-26 09:35:00,46.23,46.27,46.15,46.2,361900.0,33.6218,33.6509,33.5636,33.6,361900.0
2014-02-26 09:40:00,46.19,46.2,45.96,45.96,638200.0,33.5927,33.6,33.4254,33.4254,638200.0
2014-02-26 09:45:00,45.96,46.01,45.93,45.98,226100.0,33.4254,33.4618,33.4036,33.44,226100.0
2014-02-26 09:50:00,45.98,46.01,45.92,45.94,207300.0,33.44,33.4618,33.3963,33.4109,207300.0
2014-02-26 09:55:00,45.95,45.96,45.81,45.81,251700.0,33.4181,33.4254,33.3163,33.3163,251700.0
2014-02-26 10:00:00,45.82,45.99,45.82,45.97,385900.0,33.3236,33.4472,33.3236,33.4327,385900.0
2014-02-26 10:05:00,45.97,46.04,45.93,45.97,303800.0,33.4327,33.4836,33.4036,33.4327,303800.0
2014-02-26 10:10:00,45.98,46.05,45.98,45.99,278800.0,33.44,33.4909,33.44,33.4472,278800.0
2014-02-26 10:15:00,45.99,46.03,45.98,46.0,180400.0,33.4472,33.4763,33.44,33.4545,180400.0
2014-02-26 10:20:00,45.99,46.05,45.99,46.05,155500.0,33.4472,33.4909,33.4472,33.4909,155500.0
2014-02-26 10:25:00,46.05,46.13,46.04,46.07,148700.0,33.4909,33.5491,33.4836,33.5054,148700.0
2014-02-26 10:30:00,46.08,46.15,46.08,46.1,94600.0,33.5127,33.5636,33.5127,33.5272,94600.0
2014-02-26 10:35:00,46.1,46.14,46.08,46.1,128300.0,33.5272,33.5563,33.5127,33.5272,128300.0
2014-02-26 10:40:00,46.1,46.19,46.1,46.16,173500.0,33.5272,33.5927,33.5272,33.5709,173500.0
2014-02-26 10:45:00,46.15,46.16,46.04,46.05,136300.0,33.5636,33.5709,33.4836,33.4909,136300.0
2014-02-26 10:50:00,46.05,46.09,46.04,46.05,87700.0,33.4909,33.52,33.4836,33.4909,87700.0
2014-02-26 10:55:00,46.04,46.06,46.0,46.02,151700.0,33.4836,33.4981,33.4545,33.4691,151700.0
2014-02-26 11:00:00,46.03,46.03,46.0,46.01,85900.0,33.4763,33.4763,33.4545,33.4618,85900.0
2014-02-26 11:05:00,46.0,46.04,46.0,46.01,79200.0,33.4545,33.4836,33.4545,33.4618,79200.0
2014-02-26 11:10:00,46.0,46.06,45.99,46.06,116000.0,33.4545,33.4981,33.4472,33.4981,116000.0
2014-02-26 11:15:00,46.06,46.12,46.04,46.11,83500.0,33.4981,33.5418,33.4836,33.5345,83500.0
2014-02-26 11:20:00,46.11,46.12,46.08,46.11,87000.0,33.5345,33.5418,33.5127,33.5345,87000.0
2014-02-26 11:25:00,46.12,46.12,46.1,46.1,73200.0,33.5418,33.5418,33.5272,33.5272,73200.0
2014-02-26 11:30:00,46.11,46.14,46.04,46.07,140300.0,33.5345,33.5563,33.4836,33.5054,140300.0
2014-02-26 11:35:00,46.06,46.13,46.03,46.12,130500.0,33.4981,33.5491,33.4763,33.5418,130500.0
2014-02-26 11:40:00,46.11,46.14,46.1,46.12,128500.0,33.5345,33.5563,33.5272,33.5418,128500.0
2014-02-26 11:45:00,46.11,46.13,46.05,46.07,176000.0,33.5345,33.5491,33.4909,33.5054,176000.0
2014-02-26 11:50:00,46.07,46.11,46.07,46.09,77800.0,33.5054,33.5345,33.5054,33.52,77800.0
2014-02-26 11:55:00,46.08,46.16,46.08,46.15,112600.0,33.5127,33.5709,33.5127,33.5636,112600.0
2014-02-26 12:00:00,46.14,46.19,46.14,46.16,153500.0,33.5563,33.5927,33.5563,33.5709,153500.0
2014-02-26 12:05:00,46.16,46.16,46.11,46.12,55600.0,33.5709,33.5709,33.5345,33.5418,55600.0
2014-02-26 12:10:00,46.12,46.2,46.11,46.17,134800.0,33.5418,33.6,33.5345,33.5781,134800.0
2014-02-26 12:15:00,46.17,46.2,46.16,46.2,111800.0,33.5781,33.6,33.5709,33.6,111800.0
2014-02-26 12:20:00,46.19,46.2,46.14,46.14,75800.0,33.5927,33.6,33.5563,33.5563,75800.0
2014-02-26 12:25:00,46.14,46.19,46.13,46.18,68700.0,33.5563,33.5927,33.5491,33.5854,68700.0
2014-02-26 12:30:00,46.17,46.25,46.16,46.25,110500.0,33.5781,33.6363,33.5709,33.6363,110500.0
2014-02-26 12:35:00,46.25,46.32,46.23,46.32,215100.0,33.6363,33.6872,33.6218,33.6872,215100.0
2014-02-26 12:40:00,46.31,46.31,46.23,46.25,94900.0,33.68,33.68,33.6218,33.6363,94900.0
2014-02-26 12:45:00,46.25,46.27,46.24,46.26,57600.0,33.6363,33.6509,33.6291,33.6436,57600.0
2014-02-26 12:50:00,46.26,46.27,46.23,46.26,46300.0,33.6436,33.6509,33.6218,33.6436,46300.0
2014-02-26 12:55:00,46.26,46.26,46.2,46.21,55800.0,33.6436,33.6436,33.6,33.6072,55800.0
2014-02-26 13:00:00,46.2,46.21,46.14,46.15,152500.0,33.6,33.6072,33.5563,33.5636,152500.0
2014-02-26 13:05:00,46.14,46.2,46.14,46.17,67300.0,33.5563,33.6,33.5563,33.5781,67300.0
2014-02-26 13:10:00,46.18,46.19,46.16,46.19,65000.0,33.5854,33.5927,33.5709,33.5927,65000.0
2014-02-26 13:15:00,46.19,46.21,46.13,46.13,110900.0,33.5927,33.6072,33.5491,33.5491,110900.0
2014-02-26 13:20:00,46.13,46.19,46.12,46.19,91900.0,33.5491,33.5927,33.5418,33.5927,91900.0
2014-02-26 13:25:00,46.19,46.19,46.16,46.19,54700.0,33.5927,33.5927,33.5709,33.5927,54700.0
2014-02-26 13:30:00,46.19,46.19,46.14,46.16,78700.0,33.5927,33.5927,33.5563,33.5709,78700.0
2014-02-26 13:35:00,46.15,46.16,46.12,46.15,87400.0,33.5636,33.5709,33.5418,33.5636,87400.0
2014-02-26 13:40:00,46.15,46.2,46.14,46.19,163800.0,33.5636,33.6,33.5563,33.5927,163800.0
2014-02-26 13:45:00,46.2,46.23,46.19,46.2,92600.0,33.6,33.6218,33.5927,33.6,92600.0
2014-02-26 13:50:00,46.2,46.21,46.18,46.19,53200.0,33.6,33.6072,33.5854,33.5927,53200.0
2014-02-26 13:55:00,46.19,46.2,46.14,46.15,130700.0,33.5927,33.6,33.5563,33.5636,130700.0
2014-02-26 14:00:00,46.14,46.17,46.13,46.13,133500.0,33.5563,33.5781,33.5491,33.5491,133500.0
2014-02-26 14:05:00,46.14,46.14,46.03,46.04,150900.0,33.5563,33.5563,33.4763,33.4836,150900.0
2014-02-26 14:10:00,46.03,46.07,46.01,46.05,169500.0,33.4763,33.5054,33.4618,33.4909,169500.0
2014-02-26 14:15:00,46.05,46.07,46.02,46.04,127300.0,33.4909,33.5054,33.4691,33.4836,127300.0
2014-02-26 14:20:00,46.04,46.08,46.03,46.08,74000.0,33.4836,33.5127,33.4763,33.5127,74000.0
2014-02-26 14:25:00,46.07,46.08,45.98,45.99,192700.0,33.5054,33.5127,33.44,33.4472,192700.0
2014-02-26 14:30:00,46.0,46.05,45.98,46.02,118000.0,33.4545,33.4909,33.44,33.4691,118000.0
2014-02-26 14:35:00,46.02,46.06,46.02,46.05,72800.0,33.4691,33.4981,33.4691,33.4909,72800.0
2014-02-26 14:40:00,46.05,46.08,46.05,46.07,60500.0,33.4909,33.5127,33.4909,33.5054,60500.0
2014-02-26 14:45:00,46.06,46.08,46.03,46.04,147400.0,33.4981,33.5127,33.4763,33.4836,147400.0
2014-02-26 14:50:00,46.04,46.05,46.02,46.03,91900.0,33.4836,33.4909,33.4691,33.4763,91900.0
2014-02-26 14:55:00,46.03,46.06,46.02,46.05,95700.0,33.4763,33.4981,33.4691,33.4909,95700.0
2014-02-26 15:00:00,46.06,46.1,46.03,46.04,159200.0,33.4981,33.5272,33.4763,33.4836,159200.0
2014-02-26 15:05:00,46.03,46.05,45.98,45.99,150500.0,33.4763,33.4909,33.44,33.4472,150500.0
2014-02-26 15:10:00,46.0,46.02,45.96,46.02,253100.0,33.4545,33.4691,33.4254,33.4691,253100.0
2014-02-26 15:15:00,46.02,46.06,45.99,46.03,177400.0,33.4691,33.4981,33.4472,33.4763,177400.0
2014-02-26 15:20:00,46.03,46.06,46.01,46.05,75100.0,33.4763,33.4981,33.4618,33.4909,75100.0
2014-02-26 15:25:00,46.06,46.08,45.99,46.03,154200.0,33.4981,33.5127,33.4472,33.4763,154200.0
2014-02-26 15:30:00,46.03,46.09,46.03,46.05,210600.0,33.4763,33.52,33.4763,33.4909,210600.0
2014-02-26 15:35:00,46.05,46.05,46.02,46.05,103600.0,33.4909,33.4909,33.4691,33.4909,103600.0
2014-02-26 15:40:00,46.04,46.07,46.02,46.04,183000.0,33.4836,33.5054,33.4691,33.4836,183000.0
2014-02-26 15:45:00,46.05,46.05,46.0,46.0,332100.0,33.4909,33.4909,33.4545,33.4545,332100.0
2014-02-26 15:50:00,46.0,46.08,45.99,46.05,346100.0,33.4545,33.5127,33.4472,33.4909,346100.0
2014-02-26 15:55:00,46.05,46.1,46.02,46.05,581700.0,33.4909,33.5272,33.4691,33.4909,581700.0
2014-02-27 09:30:00,45.95,45.99,45.89,45.98,272700.0,33.4181,33.4472,33.3745,33.44,272700.0
2014-02-27 09:35:00,45.98,46.03,45.97,46.02,366500.0,33.44,33.4763,33.4327,33.4691,366500.0
2014-02-27 09:40:00,46.02,46.02,45.99,46.0,203600.0,33.4691,33.4691,33.4472,33.4545,203600.0
2014-02-27 09:45:00,46.0,46.04,45.96,45.96,236400.0,33.4545,33.4836,33.4254,33.4254,236400.0
2014-02-27 09:50:00,45.96,45.96,45.79,45.87,591800.0,33.4254,33.4254,33.3018,33.36,591800.0
2014-02-27 09:55:00,45.87,45.9,45.79,45.83,331300.0,33.36,33.3818,33.3018,33.3309,331300.0
2014-02-27 10:00:00,45.83,45.9,45.83,45.83,327700.0,33.3309,33.3818,33.3309,33.3309,327700.0
2014-02-27 10:05:00,45.83,45.83,45.7,45.8,168200.0,33.3309,33.3309,33.2363,33.3091,168200.0
2014-02-27 10:10:00,45.79,45.8,45.71,45.72,183800.0,33.3018,33.3091,33.2436,33.2509,183800.0
2014-02-27 10:15:00,45.72,45.75,45.72,45.75,156300.0,33.2509,33.2727,33.2509,33.2727,156300.0
2014-02-27 10:20:00,45.75,45.79,45.71,45.73,177100.0,33.2727,33.3018,33.2436,33.2581,177100.0
2014-02-27 10:25:00,45.72,45.73,45.62,45.63,304700.0,33.2509,33.2581,33.1781,33.1854,304700.0
2014-02-27 10:30:00,45.63,45.7,45.61,45.69,310400.0,33.1854,33.2363,33.1709,33.2291,310400.0
2014-02-27 10:35:00,45.7,45.73,45.69,45.73,259400.0,33.2363,33.2581,33.2291,33.2581,259400.0
2014-02-27 10:40:00,45.72,45.75,45.68,45.75,106400.0,33.2509,33.2727,33.2218,33.2727,106400.0
2014-02-27 10:45:00,45.75,45.75,45.68,45.7,122600.0,33.2727,33.2727,33.2218,33.2363,122600.0
2014-02-27 10:50:00,45.71,45.77,45.7,45.77,149500.0,33.2436,33.2872,33.2363,33.2872,149500.0
2014-02-27 10:55:00,45.77,45.8,45.74,45.79,290600.0,33.2872,33.3091,33.2654,33.3018,290600.0
2014-02-27 11:00:00,45.8,45.85,45.76,45.84,144200.0,33.3091,33.3454,33.28,33.3381,144200.0
2014-02-27 11:05:00,45.84,45.88,45.83,45.87,134400.0,33.3381,33.3672,33.3309,33.36,134400.0
2014-02-27 11:10:00,45.88,45.98,45.88,45.97,176100.0,33.3672,33.44,33.3672,33.4327,176100.0
2014-02-27 11:15:00,45.97,46.0,45.94,45.97,107200.0,33.4327,33.4545,33.4109,33.4327,107200.0
2014-02-27 11:20:00,45.98,46.01,45.97,45.99,93000.0,33.44,33.4618,33.4327,33.4472,93000.0
2014-02-27 11:25:00,46.0,46.01,45.98,46.0,74600.0,33.4545,33.4618,33.44,33.4545,74600.0
2014-02-27 11:30:00,46.0,46.0,45.93,45.94,98600.0,33.4545,33.4545,33.4036,33.4109,98600.0
2014-02-27 11:35:00,45.94,45.98,45.92,45.98,49300.0,33.4109,33.44,33.3963,33.44,49300.0
2014-02-27 11:40:00,45.98,45.98,45.97,45.98,38800.0,33.44,33.44,33.4327,33.44,38800.0
2014-02-27 11:45:00,45.98,45.98,45.87,45.89,77200.0,33.44,33.44,33.36,33.3745,77200.0
2014-02-27 11:50:00,45.9,45.93,45.88,45.91,73400.0,33.3818,33.4036,33.3672,33.3891,73400.0
2014-02-27 11:55:00,45.92,45.95,45.87,45.91,109600.0,33.3963,33.4181,33.36,33.3891,109600.0
2014-02-27 12:00:00,45.92,45.97,45.92,45.96,40700.0,33.3963,33.4327,33.3963,33.4254,40700.0
2014-02-27 12:05:00,45.96,45.96,45.8,45.8,100900.0,33.4254,33.4254,33.3091,33.3091,100900.0
2014-02-27 12:10:00,45.81,45.9,45.81,45.89,121500.0,33.3163,33.3818,33.3163,33.3745,121500.0
2014-02-27 12:15:00,45.89,45.91,45.84,45.89,250000.0,33.3745,33.3891,33.3381,33.3745,250000.0
2014-02-27 12:20:00,45.89,45.93,45.88,45.89,61200.0,33.3745,33.4036,33.3672,33.3745,61200.0
2014-02-27 12:25:00,45.89,45.92,45.86,45.92,33800.0,33.3745,33.3963,33.3527,33.3963,33800.0
2014-02-27 12:30:00,45.93,45.93,45.87,45.89,64000.0,33.4036,33.4036,33.36,33.3745,64000.0
2014-02-27 12:35:00,45.89,45.9,45.87,45.89,38500.0,33.3745,33.3818,33.36,33.3745,38500.0
2014-02-27 12:40:00,45.9,45.93,45.89,45.91,28200.0,33.3818,33.4036,33.3745,33.3891,28200.0
2014-02-27 12:45:00,45.91,45.94,45.89,45.93,41200.0,33.3891,33.4109,33.3745,33.4036,41200.0
2014-02-27 12:50:00,45.93,45.93,45.88,45.9,34900.0,33.4036,33.4036,33.3672,33.3818,34900.0
2014-02-27 12:55:00,45.9,45.91,45.87,45.89,42500.0,33.3818,33.3891,33.36,33.3745,42500.0
2014-02-27 13:00:00,45.9,45.93,45.89,45.93,47300.0,33.3818,33.4036,33.3745,33.4036,47300.0
2014-02-27 13:05:00,45.93,45.95,45.91,45.95,40900.0,33.4036,33.4181,33.3891,33.4181,40900.0
2014-02-27 13:10:00,45.95,45.97,45.93,45.96,63600.0,33.4181,33.4327,33.4036,33.4254,63600.0
2014-02-27 13:15:00,45.96,45.98,45.95,45.96,92700.0,33.4254,33.44,33.4181,33.4254,92700.0
2014-02-27 13:20:00,45.97,45.99,45.96,45.99,23700.0,33.4327,33.4472,33.4254,33.4472,23700.0
2014-02-27 13:25:00,45.99,46.04,45.97,46.03,103100.0,33.4472,33.4836,33.4327,33.4763,103100.0
2014-02-27 13:30:00,46.04,46.04,46.01,46.01,55300.0,33.4836,33.4836,33.4618,33.4618,55300.0
2014-02-27 13:35:00,46.0,46.08,46.0,46.08,120300.0,33.4545,33.5127,33.4545,33.5127,120300.0
2014-02-27 13:40:00,46.07,46.08,46.03,46.04,61500.0,33.5054,33.5127,33.4763,33.4836,61500.0
2014-02-27 13:45:00,46.04,46.04,46.01,46.02,68000.0,33.4836,33.4836,33.4618,33.4691,68000.0
2014-02-27 13:50:00,46.02,46.03,45.99,45.99,67100.0,33.4691,33.4763,33.4472,33.4472,67100.0
2014-02-27 13:55:00,45.99,46.01,45.99,45.99,59200.0,33.4472,33.4618,33.4472,33.4472,59200.0
2014-02-27 14:00:00,46.0,46.02,45.99,46.01,102000.0,33.4545,33.4691,33.4472,33.4618,102000.0
2014-02-27 14:05:00,46.01,46.02,46.0,46.02,73400.0,33.4618,33.4691,33.4545,33.4691,73400.0
2014-02-27 14:10:00,46.02,46.04,46.01,46.03,105300.0,33.4691,33.4836,33.4618,33.4763,105300.0
2014-02-27 14:15:00,46.04,46.05,46.01,46.01,71800.0,33.4836,33.4909,33.4618,33.4618,71800.0
2014-02-27 14:20:00,46.01,46.02,45.95,45.98,83800.0,33.4618,33.4691,33.4181,33.44,83800.0
2014-02-27 14:25:00,45.97,45.99,45.95,45.96,46900.0,33.4327,33.4472,33.4181,33.4254,46900.0
2014-02-27 14:30:00,45.95,46.01,45.95,46.0,52100.0,33.4181,33.4618,33.4181,33.4545,52100.0
2014-02-27 14:35:00,46.0,46.01,45.96,45.96,40400.0,33.4545,33.4618,33.4254,33.4254,40400.0
2014-02-27 14:40:00,45.97,46.0,45.94,45.96,81200.0,33.4327,33.4545,33.4109,33.4254,81200.0
2014-02-27 14:45:00,45.96,46.01,45.96,45.98,71000.0,33.4254,33.4618,33.4254,33.44,71000.0
2014-02-27 14:50:00,45.98,45.99,45.98,45.98,45700.0,33.44,33.4472,33.44,33.44,45700.0
2014-02-27 14:55:00,45.99,46.01,45.98,45.99,81000.0,33.4472,33.4618,33.44,33.4472,81000.0
2014-02-27 15:00:00,45.99,46.0,45.96,46.0,68300.0,33.4472,33.4545,33.4254,33.4545,68300.0
2014-02-27 15:05:00,46.0,46.05,45.99,46.03,139200.0,33.4545,33.4909,33.4472,33.4763,139200.0
2014-02-27 15:10:00,46.03,46.04,46.0,46.01,113100.0,33.4763,33.4836,33.4545,33.4618,113100.0
2014-02-27 15:15:00,46.01,46.04,45.99,46.02,101400.0,33.4618,33.4836,33.4472,33.4691,101400.0
2014-02-27 15:20:00,46.02,46.03,45.98,46.0,112200.0,33.4691,33.4763,33.44,33.4545,112200.0
2014-02-27 15:25:00,46.01,46.04,45.99,46.01,107300.0,33.4618,33.4836,33.4472,33.4618,107300.0
2014-02-27 15:30:00,46.01,46.02,45.98,46.0,145300.0,33.4618,33.4691,33.44,33.4545,145300.0
2014-02-27 15:35:00,46.0,46.01,45.97,45.98,122100.0,33.4545,33.4618,33.4327,33.44,122100.0
2014-02-27 15:40:00,45.98,46.0,45.96,45.98,290300.0,33.44,33.4545,33.4254,33.44,290300.0
2014-02-27 15:45:00,45.98,45.99,45.89,45.91,237200.0,33.44,33.4472,33.3745,33.3891,237200.0
2014-02-27 15:50:00,45.91,45.97,45.91,45.97,277400.0,33.3891,33.4327,33.3891,33.4327,277400.0
2014-02-27 15:55:00,45.97,46.05,45.96,46.03,1075900.0,33.4327,33.4909,33.4254,33.4763,1075900.0
2014-02-28 09:30:00,46.1,46.17,46.01,46.08,314000.0,33.5272,33.5781,33.4618,33.5127,314000.0
2014-02-28 09:35:00,46.08,46.28,46.04,46.27,169500.0,33.5127,33.6581,33.4836,33.6509,169500.0
2014-02-28 09:40:00,46.27,46.32,46.19,46.28,237900.0,33.6509,33.6872,33.5927,33.6581,237900.0
2014-02-28 09:45:00,46.28,46.3,46.19,46.28,143700.0,33.6581,33.6727,33.5927,33.6581,143700.0
2014-02-28 09:50:00,46.29,46.33,46.23,46.29,178000.0,33.6654,33.6945,33.6218,33.6654,178000.0
2014-02-28 09:55:00,46.29,46.39,46.29,46.35,236900.0,33.6654,33.7381,33.6654,33.7091,236900.0
2014-02-28 10:00:00,46.34,46.5,46.34,46.49,324700.0,33.7018,33.8181,33.7018,33.8109,324700.0
2014-02-28 10:05:00,46.49,46.56,46.48,46.51,317700.0,33.8109,33.8618,33.8036,33.8254,317700.0
2014-02-28 10:10:00,46.5,46.58,46.43,46.57,250300.0,33.8181,33.8763,33.7672,33.8691,250300.0
2014-02-28 10:15:00,46.58,46.62,46.52,46.52,262200.0,33.8763,33.9054,33.8327,33.8327,262200.0
2014-02-28 10:20:00,46.52,46.6,46.52,46.6,219200.0,33.8327,33.8909,33.8327,33.8909,219200.0
2014-02-28 10:25:00,46.6,46.62,46.56,46.58,122000.0,33.8909,33.9054,33.8618,33.8763,122000.0
2014-02-28 10:30:00,46.58,46.61,46.53,46.55,109900.0,33.8763,33.8981,33.84,33.8545,109900.0
2014-02-28 10:35:00,46.55,46.57,46.42,46.43,157400.0,33.8545,33.8691,33.76,33.7672,157400.0
2014-02-28 10:40:00,46.43,46.49,46.41,46.48,152200.0,33.7672,33.8109,33.7527,33.8036,152200.0
2014-02-28 10:45:00,46.49,46.59,46.48,46.59,151600.0,33.8109,33.8836,33.8036,33.8836,151600.0
2014-02-28 10:50:00,46.59,46.6,46.57,46.58,84100.0,33.8836,33.8909,33.8691,33.8763,84100.0
2014-02-28 10:55:00,46.57,46.62,46.56,46.6,104200.0,33.8691,33.9054,33.8618,33.8909,104200.0
2014-02-28 11:00:00,46.6,46.6,46.47,46.47,159800.0,33.8909,33.8909,33.7963,33.7963,159800.0
2014-02-28 11:05:00,46.47,46.55,46.46,46.54,130300.0,33.7963,33.8545,33.7891,33.8472,130300.0
2014-02-28 11:10:00,46.54,46.54,46.44,46.45,111100.0,33.8472,33.8472,33.7745,33.7818,111100.0
2014-02-28 11:15:00,46.46,46.5,46.44,46.48,74100.0,33.7891,33.8181,33.7745,33.8036,74100.0
2014-02-28 11:20:00,46.48,46.51,46.47,46.48,82300.0,33.8036,33.8254,33.7963,33.8036,82300.0
2014-02-28 11:25:00,46.49,46.52,46.47,46.52,104300.0,33.8109,33.8327,33.7963,33.8327,104300.0
2014-02-28 11:30:00,46.52,46.52,46.48,46.52,111200.0,33.8327,33.8327,33.8036,33.8327,111200.0
2014-02-28 11:35:00,46.52,46.53,46.48,46.48,152400.0,33.8327,33.84,33.8036,33.8036,152400.0
2014-02-28 11:40:00,46.48,46.48,46.45,46.46,74700.0,33.8036,33.8036,33.7818,33.7891,74700.0
2014-02-28 11:45:00,46.46,46.5,46.46,46.48,75300.0,33.7891,33.8181,33.7891,33.8036,75300.0
2014-02-28 11:50:00,46.47,46.51,46.46,46.49,105700.0,33.7963,33.8254,33.7891,33.8109,105700.0
2014-02-28 11:55:00,46.49,46.51,46.46,46.47,83400.0,33.8109,33.8254,33.7891,33.7963,83400.0
2014-02-28 12:00:00,46.48,46.48,46.44,46.46,55200.0,33.8036,33.8036,33.7745,33.7891,55200.0
2014-02-28 12:05:00,46.47,46.52,46.46,46.51,69000.0,33.7963,33.8327,33.7891,33.8254,69000.0
2014-02-28 12:10:00,46.5,46.54,46.48,46.54,84600.0,33.8181,33.8472,33.8036,33.8472,84600.0
2014-02-28 12:15:00,46.54,46.55,46.52,46.55,78500.0,33.8472,33.8545,33.8327,33.8545,78500.0
2014-02-28 12:20:00,46.54,46.56,46.5,46.5,96200.0,33.8472,33.8618,33.8181,33.8181,96200.0
2014-02-28 12:25:00,46.51,46.56,46.5,46.55,102500.0,33.8254,33.8618,33.8181,33.8545,102500.0
2014-02-28 12:30:00,46.55,46.59,46.51,46.59,197100.0,33.8545,33.8836,33.8254,33.8836,197100.0
2014-02-28 12:35:00,46.59,46.62,46.58,46.6,154000.0,33.8836,33.9054,33.8763,33.8909,154000.0
2014-02-28 12:40:00,46.61,46.61,46.54,46.54,101700.0,33.8981,33.8981,33.8472,33.8472,101700.0
2014-02-28 12:45:00,46.55,46.55,46.51,46.52,99500.0,33.8545,33.8545,33.8254,33.8327,99500.0
2014-02-28 12:50:00,46.52,46.54,46.51,46.51,75700.0,33.8327,33.8472,33.8254,33.8254,75700.0
2014-02-28 12:55:00,46.51,46.52,46.5,46.5,41200.0,33.8254,33.8327,33.8181,33.8181,41200.0
2014-02-28 13:00:00,46.5,46.52,46.49,46.52,52400.0,33.8181,33.8327,33.8109,33.8327,52400.0
2014-02-28 13:05:00,46.52,46.52,46.5,46.52,169900.0,33.8327,33.8327,33.8181,33.8327,169900.0
2014-02-28 13:10:00,46.52,46.56,46.52,46.55,134700.0,33.8327,33.8618,33.8327,33.8545,134700.0
2014-02-28 13:15:00,46.56,46.61,46.56,46.61,249300.0,33.8618,33.8981,33.8618,33.8981,249300.0
2014-02-28 13:20:00,46.61,46.63,46.58,46.61,95800.0,33.8981,33.9127,33.8763,33.8981,95800.0
2014-02-28 13:25:00,46.61,46.64,46.58,46.58,76100.0,33.8981,33.92,33.8763,33.8763,76100.0
2014-02-28 13:30:00,46.59,46.65,46.57,46.65,331600.0,33.8836,33.9272,33.8691,33.9272,331600.0
2014-02-28 13:35:00,46.64,46.65,46.59,46.63,140900.0,33.92,33.9272,33.8836,33.9127,140900.0
2014-02-28 13:40:00,46.62,46.63,46.59,46.59,36300.0,33.9054,33.9127,33.8836,33.8836,36300.0
2014-02-28 13:45:00,46.59,46.59,46.49,46.52,180800.0,33.8836,33.8836,33.8109,33.8327,180800.0
2014-02-28 13:50:00,46.54,46.56,46.53,46.55,52800.0,33.8472,33.8618,33.84,33.8545,52800.0
2014-02-28 13:55:00,46.55,46.57,46.52,46.52,31000.0,33.8545,33.8691,33.8327,33.8327,31000.0
2014-02-28 14:00:00,46.52,46.54,46.48,46.54,49400.0,33.8327,33.8472,33.8036,33.8472,49400.0
2014-02-28 14:05:00,46.54,46.55,46.47,46.5,70400.0,33.8472,33.8545,33.7963,33.8181,70400.0
2014-02-28 14:10:00,46.5,46.51,46.47,46.5,43000.0,33.8181,33.8254,33.7963,33.8181,43000.0
2014-02-28 14:15:00,46.5,46.53,46.5,46.52,41600.0,33.8181,33.84,33.8181,33.8327,41600.0
2014-02-28 14:20:00,46.52,46.54,46.48,46.48,44200.0,33.8327,33.8472,33.8036,33.8036,44200.0
2014-02-28 14:25:00,46.49,46.52,46.48,46.52,38100.0,33.8109,33.8327,33.8036,33.8327,38100.0
2014-02-28 14:30:00,46.52,46.52,46.49,46.5,47000.0,33.8327,33.8327,33.8109,33.8181,47000.0
2014-02-28 14:35:00,46.5,46.51,46.43,46.44,77500.0,33.8181,33.8254,33.7672,33.7745,77500.0
2014-02-28 14:40:00,46.45,46.47,46.42,46.42,105600.0,33.7818,33.7963,33.76,33.76,105600.0
2014-02-28 14:45:00,46.42,46.43,46.36,46.39,119500.0,33.76,33.7672,33.7163,33.7381,119500.0
2014-02-28 14:50:00,46.38,46.41,46.34,46.39,109400.0,33.7309,33.7527,33.7018,33.7381,109400.0
2014-02-28 14:55:00,46.39,46.4,46.34,46.4,135500.0,33.7381,33.7454,33.7018,33.7454,135500.0
2014-02-28 15:00:00,46.39,46.4,46.27,46.38,246500.0,33.7381,33.7454,33.6509,33.7309,246500.0
2014-02-28 15:05:00,46.37,46.37,46.2,46.2,245800.0,33.7236,33.7236,33.6,33.6,245800.0
2014-02-28 15:10:00,46.2,46.29,46.13,46.28,244200.0,33.6,33.6654,33.5491,33.6581,244200.0
2014-02-28 15:15:00,46.28,46.34,46.24,46.28,187900.0,33.6581,33.7018,33.6291,33.6581,187900.0
2014-02-28 15:20:00,46.27,46.34,46.25,46.31,171300.0,33.6509,33.7018,33.6363,33.68,171300.0
2014-02-28 15:25:00,46.3,46.32,46.26,46.3,146600.0,33.6727,33.6872,33.6436,33.6727,146600.0
2014-02-28 15:30:00,46.3,46.39,46.28,46.36,179700.0,33.6727,33.7381,33.6581,33.7163,179700.0
2014-02-28 15:35:00,46.37,46.39,46.32,46.35,287200.0,33.7236,33.7381,33.6872,33.7091,287200.0
2014-02-28 15:40:00,46.35,46.45,46.35,46.43,283200.0,33.7091,33.7818,33.7091,33.7672,283200.0
2014-02-28 15:45:00,46.43,46.45,46.34,46.34,370200.0,33.7672,33.7818,33.7018,33.7018,370200.0
2014-02-28 15:50:00,46.34,46.38,46.32,46.36,364800.0,33.7018,33.7309,33.6872,33.7163,364800.0
2014-02-28 15:55:00,46.37,46.49,46.36,46.42,1034700.0,33.7236,33.8109,33.7163,33.76,1034700.0
2014-03-03 09:30:00,46.13,46.24,45.97,46.17,741700.0,33.5491,33.6291,33.4327,33.5781,741700.0
2014-03-03 09:35:00,46.18,46.23,46.07,46.12,286700.0,33.5854,33.6218,33.5054,33.5418,286700.0
2014-03-03 09:40:00,46.11,46.23,46.05,46.11,341200.0,33.5345,33.6218,33.4909,33.5345,341200.0
2014-03-03 09:45:00,46.1,46.13,45.97,46.02,561000.0,33.5272,33.5491,33.4327,33.4691,561000.0
2014-03-03 09:50:00,46.02,46.13,45.98,46.12,221000.0,33.4691,33.5491,33.44,33.5418,221000.0
2014-03-03 09:55:00,46.12,46.14,45.98,46.05,212500.0,33.5418,33.5563,33.44,33.4909,212500.0
2014-03-03 10:00:00,46.05,46.15,46.0,46.06,398300.0,33.4909,33.5636,33.4545,33.4981,398300.0
2014-03-03 10:05:00,46.07,46.17,46.05,46.08,245500.0,33.5054,33.5781,33.4909,33.5127,245500.0
2014-03-03 10:10:00,46.08,46.18,46.04,46.14,570900.0,33.5127,33.5854,33.4836,33.5563,570900.0
2014-03-03 10:15:00,46.13,46.14,46.08,46.1,298700.0,33.5491,33.5563,33.5127,33.5272,298700.0
2014-03-03 10:20:00,46.11,46.11,46.04,46.06,215900.0,33.5345,33.5345,33.4836,33.4981,215900.0
2014-03-03 10:25:00,46.06,46.13,46.04,46.12,165200.0,33.4981,33.5491,33.4836,33.5418,165200.0
2014-03-03 10:30:00,46.11,46.15,46.1,46.11,117900.0,33.5345,33.5636,33.5272,33.5345,117900.0
2014-03-03 10:35:00,46.11,46.13,46.08,46.08,186100.0,33.5345,33.5491,33.5127,33.5127,186100.0
2014-03-03 10:40:00,46.08,46.17,46.07,46.12,156200.0,33.5127,33.5781,33.5054,33.5418,156200.0
2014-03-03 10:45:00,46.12,46.16,46.12,46.15,115800.0,33.5418,33.5709,33.5418,33.5636,115800.0
2014-03-03 10:50:00,46.15,46.2,46.15,46.17,145800.0,33.5636,33.6,33.5636,33.5781,145800.0
2014-03-03 10:55:00,46.17,46.22,46.16,46.21,130200.0,33.5781,33.6145,33.5709,33.6072,130200.0
2014-03-03 11:00:00,46.21,46.23,46.18,46.19,101200.0,33.6072,33.6218,33.5854,33.5927,101200.0
2014-03-03 11:05:00,46.19,46.19,46.08,46.09,151000.0,33.5927,33.5927,33.5127,33.52,151000.0
2014-03-03 11:10:00,46.09,46.12,46.06,46.09,162700.0,33.52,33.5418,33.4981,33.52,162700.0
2014-03-03 11:15:00,46.09,46.12,46.07,46.1,83400.0,33.52,33.5418,33.5054,33.5272,83400.0
2014-03-03 11:20:00,46.1,46.16,46.1,46.12,111700.0,33.5272,33.5709,33.5272,33.5418,111700.0
2014-03-03 11:25:00,46.12,46.17,46.1,46.1,110900.0,33.5418,33.5781,33.5272,33.5272,110900.0
2014-03-03 11:30:00,46.11,46.13,46.06,46.11,156600.0,33.5345,33.5491,33.4981,33.5345,156600.0
2014-03-03 11:35:00,46.11,46.14,46.09,46.11,107500.0,33.5345,33.5563,33.52,33.5345,107500.0
2014-03-03 11:40:00,46.1,46.14,46.03,46.03,236600.0,33.5272,33.5563,33.4763,33.4763,236600.0
2014-03-03 11:45:00,46.03,46.06,46.01,46.05,199700.0,33.4763,33.4981,33.4618,33.4909,199700.0
2014-03-03 11:50:00,46.05,46.06,46.01,46.06,115200.0,33.4909,33.4981,33.4618,33.4981,115200.0
2014-03-03 11:55:00,46.06,46.06,45.99,46.0,162600.0,33.4981,33.4981,33.4472,33.4545,162600.0
2014-03-03 12:00:00,45.98,46.04,45.98,46.03,184600.0,33.44,33.4836,33.44,33.4763,184600.0
2014-03-03 12:05:00,46.03,46.06,46.0,46.02,133000.0,33.4763,33.4981,33.4545,33.4691,133000.0
2014-03-03 12:10:00,46.02,46.12,45.96,46.08,425100.0,33.4691,33.5418,33.4254,33.5127,425100.0
2014-03-03 12:15:00,46.08,46.12,46.04,46.05,148700.0,33.5127,33.5418,33.4836,33.4909,148700.0
2014-03-03 12:20:00,46.06,46.12,46.06,46.1,95700.0,33.4981,33.5418,33.4981,33.5272,95700.0
2014-03-03 12:25:00,46.11,46.12,46.05,46.05,57900.0,33.5345,33.5418,33.4909,33.4909,57900.0
2014-03-03 12:30:00,46.05,46.09,46.04,46.05,69500.0,33.4909,33.52,33.4836,33.4909,69500.0
2014-03-03 12:35:00,46.06,46.11,46.04,46.06,86100.0,33.4981,33.5345,33.4836,33.4981,86100.0
2014-03-03 12:40:00,46.05,46.07,46.03,46.05,64200.0,33.4909,33.5054,33.4763,33.4909,64200.0
2014-03-03 12:45:00,46.04,46.07,46.01,46.05,164800.0,33.4836,33.5054,33.4618,33.4909,164800.0
2014-03-03 12:50:00,46.05,46.05,46.0,46.02,57100.0,33.4909,33.4909,33.4545,33.4691,57100.0
2014-03-03 12:55:00,46.01,46.07,46.0,46.05,61000.0,33.4618,33.5054,33.4545,33.4909,61000.0
2014-03-03 13:00:00,46.05,46.12,46.05,46.08,87700.0,33.4909,33.5418,33.4909,33.5127,87700.0
2014-03-03 13:05:00,46.07,46.09,46.06,46.08,93500.0,33.5054,33.52,33.4981,33.5127,93500.0
2014-03-03 13:10:00,46.07,46.1,46.05,46.08,72500.0,33.5054,33.5272,33.4909,33.5127,72500.0
2014-03-03 13:15:00,46.08,46.11,46.08,46.09,98200.0,33.5127,33.5345,33.5127,33.52,98200.0
2014-03-03 13:20:00,46.09,46.13,46.05,46.05,102100.0,33.52,33.5491,33.4909,33.4909,102100.0
2014-03-03 13:25:00,46.05,46.09,46.04,46.06,116800.0,33.4909,33.52,33.4836,33.4981,116800.0
2014-03-03 13:30:00,46.06,46.07,46.01,46.05,98300.0,33.4981,33.5054,33.4618,33.4909,98300.0
2014-03-03 13:35:00,46.05,46.05,46.02,46.04,60600.0,33.4909,33.4909,33.4691,33.4836,60600.0
2014-03-03 13:40:00,46.04,46.05,46.02,46.04,60000.0,33.4836,33.4909,33.4691,33.4836,60000.0
2014-03-03 13:45:00,46.04,46.08,46.03,46.04,97700.0,33.4836,33.5127,33.4763,33.4836,97700.0
2014-03-03 13:50:00,46.03,46.05,46.02,46.03,51500.0,33.4763,33.4909,33.4691,33.4763,51500.0
2014-03-03 13:55:00,46.04,46.12,46.03,46.11,90200.0,33.4836,33.5418,33.4763,33.5345,90200.0
2014-03-03 14:00:00,46.11,46.12,46.08,46.09,53600.0,33.5345,33.5418,33.5127,33.52,53600.0
2014-03-03 14:05:00,46.09,46.11,46.08,46.09,92100.0,33.52,33.5345,33.5127,33.52,92100.0
2014-03-03 14:10:00,46.09,46.13,46.09,46.13,49200.0,33.52,33.5491,33.52,33.5491,49200.0
2014-03-03 14:15:00,46.13,46.14,46.07,46.09,86900.0,33.5491,33.5563,33.5054,33.52,86900.0
2014-03-03 14:20:00,46.08,46.11,46.07,46.08,85800.0,33.5127,33.5345,33.5054,33.5127,85800.0
2014-03-03 14:25:00,46.08,46.12,46.06,46.09,219400.0,33.5127,33.5418,33.4981,33.52,219400.0
2014-03-03 14:30:00,46.1,46.11,46.05,46.1,138300.0,33.5272,33.5345,33.4909,33.5272,138300.0
2014-03-03 14:35:00,46.09,46.1,46.06,46.09,80500.0,33.52,33.5272,33.4981,33.52,80500.0
2014-03-03 14:40:00,46.09,46.13,46.07,46.12,84900.0,33.52,33.5491,33.5054,33.5418,84900.0
2014-03-03 14:45:00,46.12,46.2,46.12,46.19,110100.0,33.5418,33.6,33.5418,33.5927,110100.0
2014-03-03 14:50:00,46.19,46.2,46.16,46.18,127300.0,33.5927,33.6,33.5709,33.5854,127300.0
2014-03-03 14:55:00,46.17,46.18,46.1,46.11,65700.0,33.5781,33.5854,33.5272,33.5345,65700.0
2014-03-03 15:00:00,46.12,46.13,46.07,46.07,122000.0,33.5418,33.5491,33.5054,33.5054,122000.0
2014-03-03 15:05:00,46.07,46.08,46.03,46.06,175200.0,33.5054,33.5127,33.4763,33.4981,175200.0
2014-03-03 15:10:00,46.06,46.08,46.03,46.06,224300.0,33.4981,33.5127,33.4763,33.4981,224300.0
2014-03-03 15:15:00,46.05,46.07,46.01,46.06,196200.0,33.4909,33.5054,33.4618,33.4981,196200.0
2014-03-03 15:20:00,46.06,46.07,46.02,46.06,234400.0,33.4981,33.5054,33.4691,33.4981,234400.0
2014-03-03 15:25:00,46.07,46.08,45.97,46.01,520100.0,33.5054,33.5127,33.4327,33.4618,520100.0
2014-03-03 15:30:00,46.01,46.03,45.99,46.02,208800.0,33.4618,33.4763,33.4472,33.4691,208800.0
2014-03-03 15:35:00,46.03,46.08,46.02,46.05,152600.0,33.4763,33.5127,33.4691,33.4909,152600.0
2014-03-03 15:40:00,46.05,46.1,46.01,46.1,218400.0,33.4909,33.5272,33.4618,33.5272,218400.0
2014-03-03 15:45:00,46.1,46.14,46.05,46.06,408100.0,33.5272,33.5563,33.4909,33.4981,408100.0
2014-03-03 15:50:00,46.06,46.13,46.05,46.09,447000.0,33.4981,33.5491,33.4909,33.52,447000.0
2014-03-03 15:55:00,46.09,46.14,46.07,46.14,711300.0,33.52,33.5563,33.5054,33.5563,711300.0
2014-03-04 09:30:00,46.65,46.72,46.52,46.58,356400.0,33.9272,33.9781,33.8327,33.8763,356400.0
2014-03-04 09:35:00,46.59,46.61,46.49,46.53,191300.0,33.8836,33.8981,33.8109,33.84,191300.0
2014-03-04 09:40:00,46.53,46.54,46.45,46.48,148400.0,33.84,33.8472,33.7818,33.8036,148400.0
2014-03-04 09:45:00,46.49,46.55,46.49,46.51,140800.0,33.8109,33.8545,33.8109,33.8254,140800.0
2014-03-04 09:50:00,46.52,46.65,46.51,46.57,208800.0,33.8327,33.9272,33.8254,33.8691,208800.0
2014-03-04 09:55:00,46.58,46.65,46.58,46.63,173200.0,33.8763,33.9272,33.8763,33.9127,173200.0
2014-03-04 10:00:00,46.64,46.7,46.58,46.59,215500.0,33.92,33.9636,33.8763,33.8836,215500.0
2014-03-04 10:05:00,46.57,46.59,46.55,46.56,92500.0,33.8691,33.8836,33.8545,33.8618,92500.0
2014-03-04 10:10:00,46.56,46.59,46.53,46.56,107900.0,33.8618,33.8836,33.84,33.8618,107900.0
2014-03-04 10:15:00,46.57,46.66,46.57,46.66,220600.0,33.8691,33.9345,33.8691,33.9345,220600.0
2014-03-04 10:20:00,46.66,46.7,46.64,46.65,187400.0,33.9345,33.9636,33.92,33.9272,187400.0
2014-03-04 10:25:00,46.65,46.68,46.63,46.64,111200.0,33.9272,33.9491,33.9127,33.92,111200.0
2014-03-04 10:30:00,46.64,46.65,46.59,46.61,172400.0,33.92,33.9272,33.8836,33.8981,172400.0
2014-03-04 10:35:00,46.61,46.64,46.58,46.62,97600.0,33.8981,33.92,33.8763,33.9054,97600.0
2014-03-04 10:40:00,46.61,46.64,46.59,46.59,124100.0,33.8981,33.92,33.8836,33.8836,124100.0
2014-03-04 10:45:00,46.6,46.61,46.5,46.5,115300.0,33.8909,33.8981,33.8181,33.8181,115300.0
2014-03-04 10:50:00,46.49,46.53,46.49,46.5,166200.0,33.8109,33.84,33.8109,33.8181,166200.0
2014-03-04 10:55:00,46.51,46.51,46.44,46.47,145200.0,33.8254,33.8254,33.7745,33.7963,145200.0
2014-03-04 11:00:00,46.47,46.48,46.43,46.48,103500.0,33.7963,33.8036,33.7672,33.8036,103500.0
2014-03-04 11:05:00,46.47,46.5,46.46,46.49,67100.0,33.7963,33.8181,33.7891,33.8109,67100.0
2014-03-04 11:10:00,46.49,46.5,46.45,46.48,79300.0,33.8109,33.8181,33.7818,33.8036,79300.0
2014-03-04 11:15:00,46.48,46.51,46.47,46.5,97800.0,33.8036,33.8254,33.7963,33.8181,97800.0
2014-03-04 11:20:00,46.5,46.53,46.49,46.52,78200.0,33.8181,33.84,33.8109,33.8327,78200.0
2014-03-04 11:25:00,46.53,46.54,46.5,46.52,103200.0,33.84,33.8472,33.8181,33.8327,103200.0
2014-03-04 11:30:00,46.52,46.52,46.47,46.52,133900.0,33.8327,33.8327,33.7963,33.8327,133900.0
2014-03-04 11:35:00,46.52,46.55,46.49,46.49,102200.0,33.8327,33.8545,33.8109,33.8109,102200.0
2014-03-04 11:40:00,46.5,46.5,46.43,46.44,74300.0,33.8181,33.8181,33.7672,33.7745,74300.0
2014-03-04 11:45:00,46.44,46.47,46.43,46.45,94800.0,33.7745,33.7963,33.7672,33.7818,94800.0
2014-03-04 11:50:00,46.46,46.57,46.46,46.57,225600.0,33.7891,33.8691,33.7891,33.8691,225600.0
2014-03-04 11:55:00,46.57,46.59,46.55,46.57,118600.0,33.8691,33.8836,33.8545,33.8691,118600.0
2014-03-04 12:00:00,46.57,46.58,46.53,46.54,69900.0,33.8691,33.8763,33.84,33.8472,69900.0
2014-03-04 12:05:00,46.54,46.56,46.53,46.54,67000.0,33.8472,33.8618,33.84,33.8472,67000.0
2014-03-04 12:10:00,46.55,46.61,46.54,46.61,117900.0,33.8545,33.8981,33.8472,33.8981,117900.0
2014-03-04 12:15:00,46.6,46.66,46.59,46.63,243100.0,33.8909,33.9345,33.8836,33.9127,243100.0
2014-03-04 12:20:00,46.64,46.75,46.64,46.73,542300.0,33.92,34.0,33.92,33.9854,542300.0
2014-03-04 12:25:00,46.73,46.75,46.71,46.73,117000.0,33.9854,34.0,33.9709,33.9854,117000.0
2014-03-04 12:30:00,46.73,46.74,46.67,46.7,160200.0,33.9854,33.9927,33.9418,33.9636,160200.0
2014-03-04 12:35:00,46.7,46.78,46.69,46.76,161500.0,33.9636,34.0218,33.9563,34.0072,161500.0
2014-03-04 12:40:00,46.76,46.76,46.68,46.7,83900.0,34.0072,34.0072,33.9491,33.9636,83900.0
2014-03-04 12:45:00,46.7,46.7,46.68,46.68,33600.0,33.9636,33.9636,33.9491,33.9491,33600.0
2014-03-04 12:50:00,46.68,46.72,46.68,46.7,92500.0,33.9491,33.9781,33.9491,33.9636,92500.0
2014-03-04 12:55:00,46.7,46.71,46.66,46.71,45700.0,33.9636,33.9709,33.9345,33.9709,45700.0
2014-03-04 13:00:00,46.71,46.72,46.68,46.69,55000.0,33.9709,33.9781,33.9491,33.9563,55000.0
2014-03-04 13:05:00,46.69,46.72,46.66,46.67,111300.0,33.9563,33.9781,33.9345,33.9418,111300.0
2014-03-04 13:10:00,46.68,46.69,46.66,46.66,100800.0,33.9491,33.9563,33.9345,33.9345,100800.0
2014-03-04 13:15:00,46.66,46.71,46.66,46.69,106900.0,33.9345,33.9709,33.9345,33.9563,106900.0
2014-03-04 13:20:00,46.69,46.69,46.63,46.63,65600.0,33.9563,33.9563,33.9127,33.9127,65600.0
2014-03-04 13:25:00,46.63,46.7,46.63,46.69,95200.0,33.9127,33.9636,33.9127,33.9563,95200.0
2014-03-04 13:30:00,46.68,46.69,46.64,46.66,88600.0,33.9491,33.9563,33.92,33.9345,88600.0
2014-03-04 13:35:00,46.66,46.68,46.66,46.67,68100.0,33.9345,33.9491,33.9345,33.9418,68100.0
2014-03-04 13:40:00,46.67,46.71,46.66,46.69,98600.0,33.9418,33.9709,33.9345,33.9563,98600.0
2014-03-04 13:45:00,46.69,46.72,46.61,46.62,224300.0,33.9563,33.9781,33.8981,33.9054,224300.0
2014-03-04 13:50:00,46.61,46.65,46.56,46.59,115500.0,33.8981,33.9272,33.8618,33.8836,115500.0
2014-03-04 13:55:00,46.59,46.65,46.59,46.6,92900.0,33.8836,33.9272,33.8836,33.8909,92900.0
2014-03-04 14:00:00,46.6,46.61,46.53,46.55,86200.0,33.8909,33.8981,33.84,33.8545,86200.0
2014-03-04 14:05:00,46.56,46.62,46.53,46.61,119500.0,33.8618,33.9054,33.84,33.8981,119500.0
2014-03-04 14:10:00,46.61,46.64,46.58,46.63,61400.0,33.8981,33.92,33.8763,33.9127,61400.0
2014-03-04 14:15:00,46.63,46.65,46.58,46.59,62800.0,33.9127,33.9272,33.8763,33.8836,62800.0
2014-03-04 14:20:00,46.59,46.62,46.57,46.57,71200.0,33.8836,33.9054,33.8691,33.8691,71200.0
2014-03-04 14:25:00,46.58,46.58,46.53,46.55,79900.0,33.8763,33.8763,33.84,33.8545,79900.0
2014-03-04 14:30:00,46.55,46.58,46.55,46.57,105600.0,33.8545,33.8763,33.8545,33.8691,105600.0
2014-03-04 14:35:00,46.57,46.58,46.5,46.53,96300.0,33.8691,33.8763,33.8181,33.84,96300.0
2014-03-04 14:40:00,46.53,46.56,46.52,46.56,73000.0,33.84,33.8618,33.8327,33.8618,73000.0
2014-03-04 14:45:00,46.56,46.59,46.55,46.58,65000.0,33.8618,33.8836,33.8545,33.8763,65000.0
2014-03-04 14:50:00,46.58,46.63,46.57,46.61,82100.0,33.8763,33.9127,33.8691,33.8981,82100.0
2014-03-04 14:55:00,46.62,46.67,46.59,46.63,117200.0,33.9054,33.9418,33.8836,33.9127,117200.0
2014-03-04 15:00:00,46.63,46.67,46.62,46.64,125400.0,33.9127,33.9418,33.9054,33.92,125400.0
2014-03-04 15:05:00,46.63,46.67,46.63,46.64,83700.0,33.9127,33.9418,33.9127,33.92,83700.0
2014-03-04 15:10:00,46.64,46.68,46.63,46.67,157000.0,33.92,33.9491,33.9127,33.9418,157000.0
2014-03-04 15:15:00,46.66,46.72,46.63,46.71,258500.0,33.9345,33.9781,33.9127,33.9709,258500.0
2014-03-04 15:20:00,46.71,46.78,46.69,46.77,435700.0,33.9709,34.0218,33.9563,34.0145,435700.0
2014-03-04 15:25:00,46.77,46.79,46.73,46.76,237300.0,34.0145,34.0291,33.9854,34.0072,237300.0
2014-03-04 15:30:00,46.76,46.77,46.73,46.74,224600.0,34.0072,34.0145,33.9854,33.9927,224600.0
2014-03-04 15:35:00,46.75,46.78,46.71,46.73,268100.0,34.0,34.0218,33.9709,33.9854,268100.0
2014-03-04 15:40:00,46.72,46.78,46.72,46.77,407600.0,33.9781,34.0218,33.9781,34.0145,407600.0
2014-03-04 15:45:00,46.77,46.8,46.68,46.7,486400.0,34.0145,34.0363,33.9491,33.9636,486400.0
2014-03-04 15:50:00,46.7,46.74,46.68,46.74,517900.0,33.9636,33.9927,33.9491,33.9927,517900.0
2014-03-04 15:55:00,46.74,46.77,46.7,46.71,1117000.0,33.9927,34.0145,33.9636,33.9709,1117000.0
2014-03-05 09:30:00,46.82,46.86,46.69,46.75,477700.0,34.0509,34.08,33.9563,34.0,477700.0
2014-03-05 09:35:00,46.75,46.83,46.72,46.82,414200.0,34.0,34.0581,33.9781,34.0509,414200.0
2014-03-05 09:40:00,46.82,46.85,46.75,46.84,257800.0,34.0509,34.0727,34.0,34.0654,257800.0
2014-03-05 09:45:00,46.84,46.88,46.78,46.81,236800.0,34.0654,34.0945,34.0218,34.0436,236800.0
2014-03-05 09:50:00,46.82,46.87,46.8,46.85,150600.0,34.0509,34.0872,34.0363,34.0727,150600.0
2014-03-05 09:55:00,46.85,46.89,46.77,46.81,350300.0,34.0727,34.1018,34.0145,34.0436,350300.0
2014-03-05 10:00:00,46.81,46.88,46.79,46.86,120300.0,34.0436,34.0945,34.0291,34.08,120300.0
2014-03-05 10:05:00,46.86,46.93,46.86,46.9,213200.0,34.08,34.1309,34.08,34.109,213200.0
2014-03-05 10:10:00,46.9,46.93,46.89,46.9,109700.0,34.109,34.1309,34.1018,34.109,109700.0
2014-03-05 10:15:00,46.91,46.93,46.88,46.91,148000.0,34.1163,34.1309,34.0945,34.1163,148000.0
2014-03-05 10:20:00,46.91,46.96,46.9,46.92,168100.0,34.1163,34.1527,34.109,34.1236,168100.0
2014-03-05 10:25:00,46.92,46.96,46.89,46.91,139000.0,34.1236,34.1527,34.1018,34.1163,139000.0
2014-03-05 10:30:00,46.91,46.95,46.91,46.95,100100.0,34.1163,34.1454,34.1163,34.1454,100100.0
2014-03-05 10:35:00,46.95,46.98,46.94,46.97,144900.0,34.1454,34.1672,34.1381,34.16,144900.0
2014-03-05 10:40:00,46.97,47.13,46.97,47.13,677800.0,34.16,34.2763,34.16,34.2763,677800.0
2014-03-05 10:45:00,47.13,47.17,47.05,47.06,425100.0,34.2763,34.3054,34.2181,34.2254,425100.0
2014-03-05 10:50:00,47.06,47.14,47.05,47.11,165100.0,34.2254,34.2836,34.2181,34.2618,165100.0
2014-03-05 10:55:00,47.12,47.14,47.06,47.06,124900.0,34.269,34.2836,34.2254,34.2254,124900.0
2014-03-05 11:00:00,47.07,47.2,47.07,47.19,163400.0,34.2327,34.3272,34.2327,34.32,163400.0
2014-03-05 11:05:00,47.2,47.22,47.15,47.16,178400.0,34.3272,34.3418,34.2909,34.2981,178400.0
2014-03-05 11:10:00,47.15,47.16,47.14,47.15,79300.0,34.2909,34.2981,34.2836,34.2909,79300.0
2014-03-05 11:15:00,47.16,47.17,47.14,47.15,142400.0,34.2981,34.3054,34.2836,34.2909,142400.0
2014-03-05 11:20:00,47.14,47.17,47.13,47.15,116600.0,34.2836,34.3054,34.2763,34.2909,116600.0
2014-03-05 11:25:00,47.15,47.16,47.04,47.08,182300.0,34.2909,34.2981,34.2109,34.24,182300.0
2014-03-05 11:30:00,47.08,47.12,47.07,47.09,136600.0,34.24,34.269,34.2327,34.2472,136600.0
2014-03-05 11:35:00,47.09,47.13,47.07,47.13,73600.0,34.2472,34.2763,34.2327,34.2763,73600.0
2014-03-05 11:40:00,47.12,47.13,47.05,47.06,148000.0,34.269,34.2763,34.2181,34.2254,148000.0
2014-03-05 11:45:00,47.07,47.09,47.04,47.04,89000.0,34.2327,34.2472,34.2109,34.2109,89000.0
2014-03-05 11:50:00,47.05,47.09,47.04,47.07,95900.0,34.2181,34.2472,34.2109,34.2327,95900.0
2014-03-05 11:55:00,47.07,47.08,47.05,47.08,53900.0,34.2327,34.24,34.2181,34.24,53900.0
2014-03-05 12:00:00,47.08,47.08,47.03,47.06,154500.0,34.24,34.24,34.2036,34.2254,154500.0
2014-03-05 12:05:00,47.06,47.08,47.05,47.08,62400.0,34.2254,34.24,34.2181,34.24,62400.0
2014-03-05 12:10:00,47.07,47.08,47.01,47.03,56800.0,34.2327,34.24,34.189,34.2036,56800.0
2014-03-05 12:15:00,47.02,47.07,47.02,47.04,64900.0,34.1963,34.2327,34.1963,34.2109,64900.0
2014-03-05 12:20:00,47.03,47.06,47.01,47.05,82400.0,34.2036,34.2254,34.189,34.2181,82400.0
2014-03-05 12:25:00,47.05,47.07,47.03,47.07,95100.0,34.2181,34.2327,34.2036,34.2327,95100.0
2014-03-05 12:30:00,47.07,47.08,47.04,47.05,159500.0,34.2327,34.24,34.2109,34.2181,159500.0
2014-03-05 12:35:00,47.05,47.09,47.05,47.07,69100.0,34.2181,34.2472,34.2181,34.2327,69100.0
2014-03-05 12:40:00,47.07,47.08,47.06,47.07,57800.0,34.2327,34.24,34.2254,34.2327,57800.0
2014-03-05 12:45:00,47.07,47.09,47.05,47.09,154600.0,34.2327,34.2472,34.2181,34.2472,154600.0
2014-03-05 12:50:00,47.09,47.1,47.07,47.1,118200.0,34.2472,34.2545,34.2327,34.2545,118200.0
2014-03-05 12:55:00,47.1,47.1,47.08,47.1,86500.0,34.2545,34.2545,34.24,34.2545,86500.0
2014-03-05 13:00:00,47.09,47.16,47.09,47.16,84700.0,34.2472,34.2981,34.2472,34.2981,84700.0
2014-03-05 13:05:00,47.16,47.18,47.16,47.17,145100.0,34.2981,34.3127,34.2981,34.3054,145100.0
2014-03-05 13:10:00,47.17,47.2,47.17,47.2,96200.0,34.3054,34.3272,34.3054,34.3272,96200.0
2014-03-05 13:15:00,47.18,47.22,47.18,47.2,85700.0,34.3127,34.3418,34.3127,34.3272,85700.0
2014-03-05 13:20:00,47.2,47.23,47.2,47.22,56900.0,34.3272,34.349,34.3272,34.3418,56900.0
2014-03-05 13:25:00,47.22,47.23,47.17,47.17,112800.0,34.3418,34.349,34.3054,34.3054,112800.0
2014-03-05 13:30:00,47.18,47.18,47.13,47.15,100700.0,34.3127,34.3127,34.2763,34.2909,100700.0
2014-03-05 13:35:00,47.16,47.16,47.12,47.13,83200.0,34.2981,34.2981,34.269,34.2763,83200.0
2014-03-05 13:40:00,47.12,47.13,47.05,47.06,123300.0,34.269,34.2763,34.2181,34.2254,123300.0
2014-03-05 13:45:00,47.07,47.07,47.0,47.01,195400.0,34.2327,34.2327,34.1818,34.189,195400.0
2014-03-05 13:50:00,47.01,47.05,47.0,47.02,94800.0,34.189,34.2181,34.1818,34.1963,94800.0
2014-03-05 13:55:00,47.02,47.04,46.99,47.0,105300.0,34.1963,34.2109,34.1745,34.1818,105300.0
2014-03-05 14:00:00,47.0,47.07,46.99,47.05,374500.0,34.1818,34.2327,34.1745,34.2181,374500.0
2014-03-05 14:05:00,47.05,47.11,47.05,47.11,47200.0,34.2181,34.2618,34.2181,34.2618,47200.0
2014-03-05 14:10:00,47.11,47.13,47.08,47.08,68400.0,34.2618,34.2763,34.24,34.24,68400.0
2014-03-05 14:15:00,47.08,47.09,47.04,47.07,72300.0,34.24,34.2472,34.2109,34.2327,72300.0
2014-03-05 14:20:00,47.07,47.09,47.04,47.08,92700.0,34.2327,34.2472,34.2109,34.24,92700.0
2014-03-05 14:25:00,47.09,47.11,47.07,47.1,82700.0,34.2472,34.2618,34.2327,34.2545,82700.0
2014-03-05 14:30:00,47.1,47.12,47.09,47.1,46500.0,34.2545,34.269,34.2472,34.2545,46500.0
2014-03-05 14:35:00,47.1,47.13,47.09,47.11,44700.0,34.2545,34.2763,34.2472,34.2618,44700.0
2014-03-05 14:40:00,47.1,47.15,47.1,47.11,102800.0,34.2545,34.2909,34.2545,34.2618,102800.0
2014-03-05 14:45:00,47.11,47.12,47.09,47.12,86600.0,34.2618,34.269,34.2472,34.269,86600.0
2014-03-05 14:50:00,47.11,47.13,47.09,47.09,62800.0,34.2618,34.2763,34.2472,34.2472,62800.0
2014-03-05 14:55:00,47.1,47.12,47.09,47.12,60700.0,34.2545,34.269,34.2472,34.269,60700.0
2014-03-05 15:00:00,47.11,47.12,47.06,47.07,89800.0,34.2618,34.269,34.2254,34.2327,89800.0
2014-03-05 15:05:00,47.07,47.12,47.05,47.05,182700.0,34.2327,34.269,34.2181,34.2181,182700.0
2014-03-05 15:10:00,47.05,47.08,47.04,47.05,83500.0,34.2181,34.24,34.2109,34.2181,83500.0
2014-03-05 15:15:00,47.05,47.06,47.04,47.05,58200.0,34.2181,34.2254,34.2109,34.2181,58200.0
2014-03-05 15:20:00,47.05,47.08,47.03,47.04,104600.0,34.2181,34.24,34.2036,34.2109,104600.0
2014-03-05 15:25:00,47.04,47.05,47.03,47.05,87500.0,34.2109,34.2181,34.2036,34.2181,87500.0
2014-03-05 15:30:00,47.05,47.05,47.02,47.05,115500.0,34.2181,34.2181,34.1963,34.2181,115500.0
2014-03-05 15:35:00,47.05,47.06,47.0,47.01,129100.0,34.2181,34.2254,34.1818,34.189,129100.0
2014-03-05 15:40:00,47.0,47.03,47.0,47.0,126600.0,34.1818,34.2036,34.1818,34.1818,126600.0
2014-03-05 15:45:00,47.01,47.08,46.99,47.06,283100.0,34.189,34.24,34.1745,34.2254,283100.0
2014-03-05 15:50:00,47.07,47.11,47.06,47.11,306100.0,34.2327,34.2618,34.2254,34.2618,306100.0
2014-03-05 15:55:00,47.11,47.16,47.09,47.1,834200.0,34.2618,34.2981,34.2472,34.2545,834200.0
2014-03-06 09:30:00,47.34,47.42,47.17,47.41,509700.0,34.429,34.4872,34.3054,34.48,509700.0
2014-03-06 09:35:00,47.41,47.48,47.38,47.48,282900.0,34.48,34.5309,34.4581,34.5309,282900.0
2014-03-06 09:40:00,47.48,47.5,47.39,47.41,277300.0,34.5309,34.5454,34.4654,34.48,277300.0
2014-03-06 09:45:00,47.42,47.49,47.41,47.43,201300.0,34.4872,34.5381,34.48,34.4945,201300.0
2014-03-06 09:50:00,47.43,47.5,47.42,47.49,209600.0,34.4945,34.5454,34.4872,34.5381,209600.0
2014-03-06 09:55:00,47.49,47.5,47.41,47.42,257500.0,34.5381,34.5454,34.48,34.4872,257500.0
2014-03-06 10:00:00,47.41,47.43,47.36,47.43,261200.0,34.48,34.4945,34.4436,34.4945,261200.0
2014-03-06 10:05:00,47.42,47.44,47.38,47.39,203300.0,34.4872,34.5018,34.4581,34.4654,203300.0
2014-03-06 10:10:00,47.38,47.39,47.33,47.35,133800.0,34.4581,34.4654,34.4218,34.4363,133800.0
2014-03-06 10:15:00,47.35,47.36,47.22,47.25,196600.0,34.4363,34.4436,34.3418,34.3636,196600.0
2014-03-06 10:20:00,47.24,47.33,47.24,47.3,223000.0,34.3563,34.4218,34.3563,34.4,223000.0
2014-03-06 10:25:00,47.29,47.36,47.23,47.35,226100.0,34.3927,34.4436,34.349,34.4363,226100.0
2014-03-06 10:30:00,47.36,47.38,47.34,47.35,62600.0,34.4436,34.4581,34.429,34.4363,62600.0
2014-03-06 10:35:00,47.34,47.35,47.31,47.33,67300.0,34.429,34.4363,34.4072,34.4218,67300.0
2014-03-06 10:40:00,47.34,47.37,47.34,47.35,67600.0,34.429,34.4509,34.429,34.4363,67600.0
2014-03-06 10:45:00,47.35,47.39,47.33,47.39,77100.0,34.4363,34.4654,34.4218,34.4654,77100.0
2014-03-06 10:50:00,47.39,47.41,47.39,47.41,88400.0,34.4654,34.48,34.4654,34.48,88400.0
2014-03-06 10:55:00,47.4,47.44,47.4,47.44,101200.0,34.4727,34.5018,34.4727,34.5018,101200.0
2014-03-06 11:00:00,47.44,47.48,47.41,47.41,134400.0,34.5018,34.5309,34.48,34.48,134400.0
2014-03-06 11:05:00,47.41,47.47,47.41,47.45,93800.0,34.48,34.5236,34.48,34.509,93800.0
2014-03-06 11:10:00,47.44,47.49,47.42,47.43,117000.0,34.5018,34.5381,34.4872,34.4945,117000.0
2014-03-06 11:15:00,47.42,47.43,47.39,47.41,77600.0,34.4872,34.4945,34.4654,34.48,77600.0
2014-03-06 11:20:00,47.4,47.44,47.4,47.4,97700.0,34.4727,34.5018,34.4727,34.4727,97700.0
2014-03-06 11:25:00,47.4,47.4,47.35,47.39,133300.0,34.4727,34.4727,34.4363,34.4654,133300.0
2014-03-06 11:30:00,47.39,47.41,47.37,47.4,112800.0,34.4654,34.48,34.4509,34.4727,112800.0
2014-03-06 11:35:00,47.4,47.4,47.34,47.34,60700.0,34.4727,34.4727,34.429,34.429,60700.0
2014-03-06 11:40:00,47.34,47.35,47.31,47.32,104700.0,34.429,34.4363,34.4072,34.4145,104700.0
2014-03-06 11:45:00,47.31,47.32,47.3,47.3,95300.0,34.4072,34.4145,34.4,34.4,95300.0
2014-03-06 11:50:00,47.31,47.31,47.25,47.29,145500.0,34.4072,34.4072,34.3636,34.3927,145500.0
2014-03-06 11:55:00,47.28,47.32,47.27,47.28,88600.0,34.3854,34.4145,34.3781,34.3854,88600.0
2014-03-06 12:00:00,47.28,47.29,47.25,47.26,69600.0,34.3854,34.3927,34.3636,34.3709,69600.0
2014-03-06 12:05:00,47.25,47.31,47.25,47.3,145900.0,34.3636,34.4072,34.3636,34.4,145900.0
2014-03-06 12:10:00,47.3,47.31,47.28,47.28,160400.0,34.4,34.4072,34.3854,34.3854,160400.0
2014-03-06 12:15:00,47.28,47.37,47.28,47.36,120400.0,34.3854,34.4509,34.3854,34.4436,120400.0
2014-03-06 12:20:00,47.37,47.37,47.35,47.35,48200.0,34.4509,34.4509,34.4363,34.4363,48200.0
2014-03-06 12:25:00,47.36,47.39,47.35,47.36,71600.0,34.4436,34.4654,34.4363,34.4436,71600.0
2014-03-06 12:30:00,47.35,47.39,47.35,47.38,71500.0,34.4363,34.4654,34.4363,34.4581,71500.0
2014-03-06 12:35:00,47.37,47.4,47.37,47.38,76200.0,34.4509,34.4727,34.4509,34.4581,76200.0
2014-03-06 12:40:00,47.38,47.39,47.36,47.36,36800.0,34.4581,34.4654,34.4436,34.4436,36800.0
2014-03-06 12:45:00,47.36,47.38,47.36,47.38,66400.0,34.4436,34.4581,34.4436,34.4581,66400.0
2014-03-06 12:50:00,47.37,47.4,47.37,47.4,61000.0,34.4509,34.4727,34.4509,34.4727,61000.0
2014-03-06 12:55:00,47.39,47.4,47.36,47.37,83700.0,34.4654,34.4727,34.4436,34.4509,83700.0
2014-03-06 13:00:00,47.37,47.4,47.37,47.38,151900.0,34.4509,34.4727,34.4509,34.4581,151900.0
2014-03-06 13:05:00,47.38,47.38,47.36,47.36,47400.0,34.4581,34.4581,34.4436,34.4436,47400.0
2014-03-06 13:10:00,47.37,47.38,47.33,47.36,139700.0,34.4509,34.4581,34.4218,34.4436,139700.0
2014-03-06 13:15:00,47.36,47.36,47.32,47.34,54200.0,34.4436,34.4436,34.4145,34.429,54200.0
2014-03-06 13:20:00,47.34,47.35,47.34,47.35,84100.0,34.429,34.4363,34.429,34.4363,84100.0
2014-03-06 13:25:00,47.35,47.37,47.31,47.31,205300.0,34.4363,34.4509,34.4072,34.4072,205300.0
2014-03-06 13:30:00,47.31,47.33,47.29,47.29,135400.0,34.4072,34.4218,34.3927,34.3927,135400.0
2014-03-06 13:35:00,47.29,47.33,47.29,47.31,131000.0,34.3927,34.4218,34.3927,34.4072,131000.0
2014-03-06 13:40:00,47.3,47.31,47.27,47.27,107500.0,34.4,34.4072,34.3781,34.3781,107500.0
2014-03-06 13:45:00,47.28,47.32,47.25,47.31,256600.0,34.3854,34.4145,34.3636,34.4072,256600.0
2014-03-06 13:50:00,47.31,47.32,47.29,47.29,123600.0,34.4072,34.4145,34.3927,34.3927,123600.0
2014-03-06 13:55:00,47.29,47.34,47.27,47.32,118600.0,34.3927,34.429,34.3781,34.4145,118600.0
2014-03-06 14:00:00,47.31,47.37,47.3,47.37,90100.0,34.4072,34.4509,34.4,34.4509,90100.0
2014-03-06 14:05:00,47.37,47.39,47.35,47.39,85700.0,34.4509,34.4654,34.4363,34.4654,85700.0
2014-03-06 14:10:00,47.39,47.4,47.37,47.38,71300.0,34.4654,34.4727,34.4509,34.4581,71300.0
2014-03-06 14:15:00,47.38,47.39,47.34,47.36,50300.0,34.4581,34.4654,34.429,34.4436,50300.0
2014-03-06 14:20:00,47.35,47.4,47.35,47.39,171900.0,34.4363,34.4727,34.4363,34.4654,171900.0
2014-03-06 14:25:00,47.4,47.48,47.4,47.44,251700.0,34.4727,34.5309,34.4727,34.5018,251700.0
2014-03-06 14:30:00,47.44,47.44,47.39,47.42,91500.0,34.5018,34.5018,34.4654,34.4872,91500.0
2014-03-06 14:35:00,47.41,47.44,47.39,47.41,79000.0,34.48,34.5018,34.4654,34.48,79000.0
2014-03-06 14:40:00,47.41,47.45,47.41,47.42,84100.0,34.48,34.509,34.48,34.4872,84100.0
2014-03-06 14:45:00,47.41,47.42,47.39,47.39,76800.0,34.48,34.4872,34.4654,34.4654,76800.0
2014-03-06 14:50:00,47.39,47.42,47.39,47.42,82000.0,34.4654,34.4872,34.4654,34.4872,82000.0
2014-03-06 14:55:00,47.42,47.42,47.39,47.39,81600.0,34.4872,34.4872,34.4654,34.4654,81600.0
2014-03-06 15:00:00,47.4,47.43,47.4,47.41,103300.0,34.4727,34.4945,34.4727,34.48,103300.0
2014-03-06 15:05:00,47.41,47.41,47.39,47.39,66600.0,34.48,34.48,34.4654,34.4654,66600.0
2014-03-06 15:10:00,47.4,47.4,47.39,47.39,108500.0,34.4727,34.4727,34.4654,34.4654,108500.0
2014-03-06 15:15:00,47.4,47.42,47.39,47.42,138400.0,34.4727,34.4872,34.4654,34.4872,138400.0
2014-03-06 15:20:00,47.41,47.42,47.39,47.4,120500.0,34.48,34.4872,34.4654,34.4727,120500.0
2014-03-06 15:25:00,47.4,47.46,47.4,47.45,216700.0,34.4727,34.5163,34.4727,34.509,216700.0
2014-03-06 15:30:00,47.45,47.46,47.43,47.44,245100.0,34.509,34.5163,34.4945,34.5018,245100.0
2014-03-06 15:35:00,47.43,47.45,47.42,47.43,171700.0,34.4945,34.509,34.4872,34.4945,171700.0
2014-03-06 15:40:00,47.42,47.43,47.38,47.39,245400.0,34.4872,34.4945,34.4581,34.4654,245400.0
2014-03-06 15:45:00,47.39,47.4,47.36,47.36,310400.0,34.4654,34.4727,34.4436,34.4436,310400.0
2014-03-06 15:50:00,47.36,47.37,47.32,47.36,451600.0,34.4436,34.4509,34.4145,34.4436,451600.0
2014-03-06 15:55:00,47.35,47.37,47.31,47.35,1053500.0,34.4363,34.4509,34.4072,34.4363,1053500.0
2014-03-07 09:30:00,47.76,47.78,47.64,47.74,716100.0,34.7345,34.749,34.6472,34.72,716100.0
2014-03-07 09:35:00,47.73,47.96,47.73,47.94,738100.0,34.7127,34.88,34.7127,34.8654,738100.0
2014-03-07 09:40:00,47.93,48.21,47.93,48.09,605600.0,34.8581,35.0618,34.8581,34.9745,605600.0
2014-03-07 09:45:00,48.09,48.2,48.03,48.09,483400.0,34.9745,35.0545,34.9309,34.9745,483400.0
2014-03-07 09:50:00,48.09,48.23,48.04,48.22,564600.0,34.9745,35.0763,34.9381,35.069,564600.0
2014-03-07 09:55:00,48.22,48.23,48.12,48.22,287100.0,35.069,35.0763,34.9963,35.069,287100.0
2014-03-07 10:00:00,48.21,48.41,48.15,48.27,717500.0,35.0618,35.2072,35.0181,35.1054,717500.0
2014-03-07 10:05:00,48.27,48.39,48.23,48.3,384400.0,35.1054,35.1927,35.0763,35.1272,384400.0
2014-03-07 10:10:00,48.3,48.48,48.3,48.45,389400.0,35.1272,35.2581,35.1272,35.2363,389400.0
2014-03-07 10:15:00,48.46,48.47,48.38,48.44,406000.0,35.2436,35.2509,35.1854,35.229,406000.0
2014-03-07 10:20:00,48.45,48.47,48.35,48.35,259700.0,35.2363,35.2509,35.1636,35.1636,259700.0
2014-03-07 10:25:00,48.35,48.37,48.29,48.3,242800.0,35.1636,35.1781,35.12,35.1272,242800.0
2014-03-07 10:30:00,48.3,48.35,48.29,48.32,232700.0,35.1272,35.1636,35.12,35.1418,232700.0
2014-03-07 10:35:00,48.3,48.37,48.29,48.33,194900.0,35.1272,35.1781,35.12,35.149,194900.0
2014-03-07 10:40:00,48.34,48.38,48.29,48.3,112000.0,35.1563,35.1854,35.12,35.1272,112000.0
2014-03-07 10:45:00,48.3,48.3,48.17,48.19,265400.0,35.1272,35.1272,35.0327,35.0472,265400.0
2014-03-07 10:50:00,48.2,48.2,48.16,48.16,159500.0,35.0545,35.0545,35.0254,35.0254,159500.0
2014-03-07 10:55:00,48.16,48.16,48.01,48.01,219100.0,35.0254,35.0254,34.9163,34.9163,219100.0
2014-03-07 11:00:00,48.02,48.03,47.85,47.87,251500.0,34.9236,34.9309,34.8,34.8145,251500.0
2014-03-07 11:05:00,47.86,47.9,47.81,47.84,240200.0,34.8072,34.8363,34.7709,34.7927,240200.0
2014-03-07 11:10:00,47.85,47.86,47.76,47.8,226700.0,34.8,34.8072,34.7345,34.7636,226700.0
2014-03-07 11:15:00,47.81,47.82,47.74,47.77,410800.0,34.7709,34.7781,34.72,34.7418,410800.0
2014-03-07 11:20:00,47.77,47.81,47.75,47.79,253500.0,34.7418,34.7709,34.7272,34.7563,253500.0
2014-03-07 11:25:00,47.79,47.86,47.76,47.85,257600.0,34.7563,34.8072,34.7345,34.8,257600.0
2014-03-07 11:30:00,47.85,47.87,47.73,47.75,145600.0,34.8,34.8145,34.7127,34.7272,145600.0
2014-03-07 11:35:00,47.75,47.83,47.75,47.75,246700.0,34.7272,34.7854,34.7272,34.7272,246700.0
2014-03-07 11:40:00,47.74,47.85,47.74,47.83,204600.0,34.72,34.8,34.72,34.7854,204600.0
2014-03-07 11:45:00,47.84,47.86,47.78,47.8,168200.0,34.7927,34.8072,34.749,34.7636,168200.0
2014-03-07 11:50:00,47.8,47.8,47.71,47.72,134300.0,34.7636,34.7636,34.6981,34.7054,134300.0
2014-03-07 11:55:00,47.71,47.88,47.71,47.82,250500.0,34.6981,34.8218,34.6981,34.7781,250500.0
2014-03-07 12:00:00,47.82,47.85,47.8,47.8,97100.0,34.7781,34.8,34.7636,34.7636,97100.0
2014-03-07 12:05:00,47.79,47.79,47.73,47.75,111100.0,34.7563,34.7563,34.7127,34.7272,111100.0
2014-03-07 12:10:00,47.75,47.81,47.74,47.79,143600.0,34.7272,34.7709,34.72,34.7563,143600.0
2014-03-07 12:15:00,47.79,47.82,47.76,47.79,83000.0,34.7563,34.7781,34.7345,34.7563,83000.0
2014-03-07 12:20:00,47.79,47.84,47.76,47.81,298800.0,34.7563,34.7927,34.7345,34.7709,298800.0
2014-03-07 12:25:00,47.81,47.85,47.8,47.84,152200.0,34.7709,34.8,34.7636,34.7927,152200.0
2014-03-07 12:30:00,47.85,47.87,47.77,47.8,90900.0,34.8,34.8145,34.7418,34.7636,90900.0
2014-03-07 12:35:00,47.8,47.94,47.8,47.92,246600.0,34.7636,34.8654,34.7636,34.8509,246600.0
2014-03-07 12:40:00,47.93,48.03,47.93,47.94,250200.0,34.8581,34.9309,34.8581,34.8654,250200.0
2014-03-07 12:45:00,47.95,47.98,47.93,47.94,64900.0,34.8727,34.8945,34.8581,34.8654,64900.0
2014-03-07 12:50:00,47.94,47.94,47.89,47.91,60800.0,34.8654,34.8654,34.829,34.8436,60800.0
2014-03-07 12:55:00,47.91,47.95,47.91,47.93,87200.0,34.8436,34.8727,34.8436,34.8581,87200.0
2014-03-07 13:00:00,47.93,47.95,47.89,47.91,215700.0,34.8581,34.8727,34.829,34.8436,215700.0
2014-03-07 13:05:00,47.9,47.97,47.9,47.95,68200.0,34.8363,34.8872,34.8363,34.8727,68200.0
2014-03-07 13:10:00,47.96,47.96,47.92,47.94,94700.0,34.88,34.88,34.8509,34.8654,94700.0
2014-03-07 13:15:00,47.93,47.95,47.89,47.91,62000.0,34.8581,34.8727,34.829,34.8436,62000.0
2014-03-07 13:20:00,47.92,47.93,47.9,47.91,82200.0,34.8509,34.8581,34.8363,34.8436,82200.0
2014-03-07 13:25:00,47.91,47.91,47.86,47.87,83700.0,34.8436,34.8436,34.8072,34.8145,83700.0
2014-03-07 13:30:00,47.87,47.96,47.86,47.96,123900.0,34.8145,34.88,34.8072,34.88,123900.0
2014-03-07 13:35:00,47.96,47.99,47.87,47.89,331300.0,34.88,34.9018,34.8145,34.829,331300.0
2014-03-07 13:40:00,47.88,47.91,47.85,47.88,133300.0,34.8218,34.8436,34.8,34.8218,133300.0
2014-03-07 13:45:00,47.87,47.89,47.78,47.79,134500.0,34.8145,34.829,34.749,34.7563,134500.0
2014-03-07 13:50:00,47.78,47.79,47.73,47.77,201000.0,34.749,34.7563,34.7127,34.7418,201000.0
2014-03-07 13:55:00,47.76,47.83,47.75,47.8,394500.0,34.7345,34.7854,34.7272,34.7636,394500.0
2014-03-07 14:00:00,47.79,47.8,47.74,47.75,93400.0,34.7563,34.7636,34.72,34.7272,93400.0
2014-03-07 14:05:00,47.75,47.8,47.73,47.75,94100.0,34.7272,34.7636,34.7127,34.7272,94100.0
2014-03-07 14:10:00,47.75,47.78,47.72,47.75,166200.0,34.7272,34.749,34.7054,34.7272,166200.0
2014-03-07 14:15:00,47.75,47.75,47.68,47.68,128500.0,34.7272,34.7272,34.6763,34.6763,128500.0
2014-03-07 14:20:00,47.67,47.68,47.6,47.67,232200.0,34.669,34.6763,34.6181,34.669,232200.0
2014-03-07 14:25:00,47.67,47.71,47.65,47.71,104600.0,34.669,34.6981,34.6545,34.6981,104600.0
2014-03-07 14:30:00,47.71,47.77,47.71,47.77,101500.0,34.6981,34.7418,34.6981,34.7418,101500.0
2014-03-07 14:35:00,47.78,47.78,47.72,47.72,95500.0,34.749,34.749,34.7054,34.7054,95500.0
2014-03-07 14:40:00,47.72,47.78,47.72,47.76,100800.0,34.7054,34.749,34.7054,34.7345,100800.0
2014-03-07 14:45:00,47.75,47.84,47.74,47.8,141300.0,34.7272,34.7927,34.72,34.7636,141300.0
2014-03-07 14:50:00,47.8,47.86,47.79,47.83,221600.0,34.7636,34.8072,34.7563,34.7854,221600.0
2014-03-07 14:55:00,47.83,47.91,47.81,47.85,158100.0,34.7854,34.8436,34.7709,34.8,158100.0
2014-03-07 15:00:00,47.85,47.88,47.83,47.84,144600.0,34.8,34.8218,34.7854,34.7927,144600.0
2014-03-07 15:05:00,47.83,47.85,47.81,47.84,98600.0,34.7854,34.8,34.7709,34.7927,98600.0
2014-03-07 15:10:00,47.83,47.89,47.81,47.89,93600.0,34.7854,34.829,34.7709,34.829,93600.0
2014-03-07 15:15:00,47.89,47.91,47.85,47.85,119200.0,34.829,34.8436,34.8,34.8,119200.0
2014-03-07 15:20:00,47.86,47.88,47.83,47.84,131800.0,34.8072,34.8218,34.7854,34.7927,131800.0
2014-03-07 15:25:00,47.84,47.89,47.83,47.85,148200.0,34.7927,34.829,34.7854,34.8,148200.0
2014-03-07 15:30:00,47.86,47.88,47.8,47.81,240600.0,34.8072,34.8218,34.7636,34.7709,240600.0
2014-03-07 15:35:00,47.8,47.83,47.75,47.78,214700.0,34.7636,34.7854,34.7272,34.749,214700.0
2014-03-07 15:40:00,47.78,47.87,47.77,47.86,168200.0,34.749,34.8145,34.7418,34.8072,168200.0
2014-03-07 15:45:00,47.86,47.88,47.85,47.87,172100.0,34.8072,34.8218,34.8,34.8145,172100.0
2014-03-07 15:50:00,47.87,47.91,47.86,47.89,282200.0,34.8145,34.8436,34.8072,34.829,282200.0
2014-03-07 15:55:00,47.89,47.97,47.87,47.93,1130000.0,34.829,34.8872,34.8145,34.8581,1130000.0
2014-03-10 09:30:00,47.83,47.9,47.58,47.69,293300.0,34.7854,34.8363,34.6036,34.6836,293300.0
2014-03-10 09:35:00,47.68,47.91,47.68,47.91,141000.0,34.6763,34.8436,34.6763,34.8436,141000.0
2014-03-10 09:40:00,47.89,47.94,47.82,47.94,60200.0,34.829,34.8654,34.7781,34.8654,60200.0
2014-03-10 09:45:00,47.93,48.07,47.93,48.04,165600.0,34.8581,34.96,34.8581,34.9381,165600.0
2014-03-10 09:50:00,48.04,48.08,48.0,48.0,155200.0,34.9381,34.9672,34.909,34.909,155200.0
2014-03-10 09:55:00,48.0,48.05,47.98,48.03,313500.0,34.909,34.9454,34.8945,34.9309,313500.0
2014-03-10 10:00:00,48.03,48.03,47.97,47.99,104800.0,34.9309,34.9309,34.8872,34.9018,104800.0
2014-03-10 10:05:00,47.98,48.02,47.95,47.99,147500.0,34.8945,34.9236,34.8727,34.9018,147500.0
2014-03-10 10:10:00,47.98,48.03,47.96,47.96,209400.0,34.8945,34.9309,34.88,34.88,209400.0
2014-03-10 10:15:00,47.96,47.97,47.85,47.9,245200.0,34.88,34.8872,34.8,34.8363,245200.0
2014-03-10 10:20:00,47.9,47.95,47.89,47.93,111500.0,34.8363,34.8727,34.829,34.8581,111500.0
2014-03-10 10:25:00,47.93,47.96,47.89,47.93,132400.0,34.8581,34.88,34.829,34.8581,132400.0
2014-03-10 10:30:00,47.93,47.93,47.83,47.84,151700.0,34.8581,34.8581,34.7854,34.7927,151700.0
2014-03-10 10:35:00,47.85,47.9,47.81,47.85,177200.0,34.8,34.8363,34.7709,34.8,177200.0
2014-03-10 10:40:00,47.85,47.87,47.79,47.86,173100.0,34.8,34.8145,34.7563,34.8072,173100.0
2014-03-10 10:45:00,47.86,47.95,47.83,47.91,131500.0,34.8072,34.8727,34.7854,34.8436,131500.0
2014-03-10 10:50:00,47.92,47.94,47.89,47.93,100200.0,34.8509,34.8654,34.829,34.8581,100200.0
2014-03-10 10:55:00,47.93,47.94,47.9,47.93,114200.0,34.8581,34.8654,34.8363,34.8581,114200.0
2014-03-10 11:00:00,47.93,47.94,47.85,47.89,114500.0,34.8581,34.8654,34.8,34.829,114500.0
2014-03-10 11:05:00,47.89,48.0,47.87,47.99,100300.0,34.829,34.909,34.8145,34.9018,100300.0
2014-03-10 11:10:00,48.0,48.04,47.98,48.04,120400.0,34.909,34.9381,34.8945,34.9381,120400.0
2014-03-10 11:15:00,48.04,48.05,48.01,48.02,105800.0,34.9381,34.9454,34.9163,34.9236,105800.0
2014-03-10 11:20:00,48.01,48.04,47.97,48.03,82000.0,34.9163,34.9381,34.8872,34.9309,82000.0
2014-03-10 11:25:00,48.03,48.07,48.02,48.07,103900.0,34.9309,34.96,34.9236,34.96,103900.0
2014-03-10 11:30:00,48.05,48.09,48.04,48.04,91700.0,34.9454,34.9745,34.9381,34.9381,91700.0
2014-03-10 11:35:00,48.05,48.11,48.05,48.1,73100.0,34.9454,34.989,34.9454,34.9818,73100.0
2014-03-10 11:40:00,48.09,48.11,48.06,48.06,88900.0,34.9745,34.989,34.9527,34.9527,88900.0
2014-03-10 11:45:00,48.07,48.13,48.06,48.09,125800.0,34.96,35.0036,34.9527,34.9745,125800.0
2014-03-10 11:50:00,48.09,48.09,47.96,47.97,129200.0,34.9745,34.9745,34.88,34.8872,129200.0
2014-03-10 11:55:00,47.98,48.0,47.95,47.97,212800.0,34.8945,34.909,34.8727,34.8872,212800.0
2014-03-10 12:00:00,47.96,47.97,47.9,47.91,156800.0,34.88,34.8872,34.8363,34.8436,156800.0
2014-03-10 12:05:00,47.9,47.92,47.9,47.9,265400.0,34.8363,34.8509,34.8363,34.8363,265400.0
2014-03-10 12:10:00,47.9,47.99,47.9,47.99,103700.0,34.8363,34.9018,34.8363,34.9018,103700.0
2014-03-10 12:15:00,47.99,48.0,47.99,48.0,75700.0,34.9018,34.909,34.9018,34.909,75700.0
2014-03-10 12:20:00,48.0,48.05,48.0,48.05,132400.0,34.909,34.9454,34.909,34.9454,132400.0
2014-03-10 12:25:00,48.05,48.07,48.02,48.05,99900.0,34.9454,34.96,34.9236,34.9454,99900.0
2014-03-10 12:30:00,48.05,48.1,48.04,48.1,59400.0,34.9454,34.9818,34.9381,34.9818,59400.0
2014-03-10 12:35:00,48.09,48.11,48.06,48.08,142200.0,34.9745,34.989,34.9527,34.9672,142200.0
2014-03-10 12:40:00,48.08,48.09,48.06,48.07,43400.0,34.9672,34.9745,34.9527,34.96,43400.0
2014-03-10 12:45:00,48.07,48.08,48.05,48.06,28600.0,34.96,34.9672,34.9454,34.9527,28600.0
2014-03-10 12:50:00,48.06,48.07,48.05,48.05,15200.0,34.9527,34.96,34.9454,34.9454,15200.0
2014-03-10 12:55:00,48.05,48.1,48.02,48.07,158600.0,34.9454,34.9818,34.9236,34.96,158600.0
2014-03-10 13:00:00,48.07,48.11,48.06,48.09,58400.0,34.96,34.989,34.9527,34.9745,58400.0
2014-03-10 13:05:00,48.08,48.11,48.08,48.11,66300.0,34.9672,34.989,34.9672,34.989,66300.0
2014-03-10 13:10:00,48.11,48.14,48.1,48.13,40600.0,34.989,35.0109,34.9818,35.0036,40600.0
2014-03-10 13:15:00,48.12,48.16,48.12,48.12,194300.0,34.9963,35.0254,34.9963,34.9963,194300.0
2014-03-10 13:20:00,48.12,48.14,48.08,48.09,93900.0,34.9963,35.0109,34.9672,34.9745,93900.0
2014-03-10 13:25:00,48.09,48.11,48.07,48.1,112100.0,34.9745,34.989,34.96,34.9818,112100.0
2014-03-10 13:30:00,48.09,48.1,48.01,48.01,238300.0,34.9745,34.9818,34.9163,34.9163,238300.0
2014-03-10 13:35:00,48.02,48.03,47.98,48.02,42700.0,34.9236,34.9309,34.8945,34.9236,42700.0
2014-03-10 13:40:00,48.01,48.01,48.0,48.01,16700.0,34.9163,34.9163,34.909,34.9163,16700.0
2014-03-10 13:45:00,48.0,48.02,48.0,48.0,46200.0,34.909,34.9236,34.909,34.909,46200.0
2014-03-10 13:50:00,48.01,48.01,47.99,48.0,34900.0,34.9163,34.9163,34.9018,34.909,34900.0
2014-03-10 13:55:00,48.0,48.0,47.97,47.98,56400.0,34.909,34.909,34.8872,34.8945,56400.0
2014-03-10 14:00:00,47.97,47.98,47.94,47.95,70000.0,34.8872,34.8945,34.8654,34.8727,70000.0
2014-03-10 14:05:00,47.95,47.98,47.93,47.98,73800.0,34.8727,34.8945,34.8581,34.8945,73800.0
2014-03-10 14:10:00,47.98,47.98,47.94,47.97,86500.0,34.8945,34.8945,34.8654,34.8872,86500.0
2014-03-10 14:15:00,47.97,47.99,47.95,47.95,42000.0,34.8872,34.9018,34.8727,34.8727,42000.0
2014-03-10 14:20:00,47.96,48.0,47.95,47.98,92100.0,34.88,34.909,34.8727,34.8945,92100.0
2014-03-10 14:25:00,47.99,48.05,47.98,48.03,78600.0,34.9018,34.9454,34.8945,34.9309,78600.0
2014-03-10 14:30:00,48.04,48.04,48.01,48.04,57400.0,34.9381,34.9381,34.9163,34.9381,57400.0
2014-03-10 14:35:00,48.04,48.08,48.03,48.06,63800.0,34.9381,34.9672,34.9309,34.9527,63800.0
2014-03-10 14:40:00,48.06,48.07,48.01,48.03,58900.0,34.9527,34.96,34.9163,34.9309,58900.0
2014-03-10 14:45:00,48.03,48.1,48.03,48.09,79100.0,34.9309,34.9818,34.9309,34.9745,79100.0
2014-03-10 14:50:00,48.09,48.12,48.08,48.1,70000.0,34.9745,34.9963,34.9672,34.9818,70000.0
2014-03-10 14:55:00,48.1,48.12,48.09,48.09,44000.0,34.9818,34.9963,34.9745,34.9745,44000.0
2014-03-10 15:00:00,48.1,48.11,48.07,48.09,101900.0,34.9818,34.989,34.96,34.9745,101900.0
2014-03-10 15:05:00,48.09,48.12,48.09,48.12,90100.0,34.9745,34.9963,34.9745,34.9963,90100.0
2014-03-10 15:10:00,48.12,48.13,48.08,48.1,108900.0,34.9963,35.0036,34.9672,34.9818,108900.0
2014-03-10 15:15:00,48.1,48.13,48.08,48.12,134100.0,34.9818,35.0036,34.9672,34.9963,134100.0
2014-03-10 15:20:00,48.12,48.14,48.1,48.14,117000.0,34.9963,35.0109,34.9818,35.0109,117000.0
2014-03-10 15:25:00,48.14,48.15,48.12,48.15,100200.0,35.0109,35.0181,34.9963,35.0181,100200.0
2014-03-10 15:30:00,48.15,48.17,48.13,48.17,171800.0,35.0181,35.0327,35.0036,35.0327,171800.0
2014-03-10 15:35:00,48.17,48.21,48.16,48.21,159900.0,35.0327,35.0618,35.0254,35.0618,159900.0
2014-03-10 15:40:00,48.21,48.23,48.18,48.23,189400.0,35.0618,35.0763,35.04,35.0763,189400.0
2014-03-10 15:45:00,48.23,48.28,48.21,48.23,348500.0,35.0763,35.1127,35.0618,35.0763,348500.0
2014-03-10 15:50:00,48.22,48.25,48.2,48.2,230500.0,35.069,35.0909,35.0545,35.0545,230500.0
2014-03-10 15:55:00,48.21,48.21,48.15,48.16,837900.0,35.0618,35.0618,35.0181,35.0254,837900.0
2014-03-11 09:30:00,48.34,48.36,48.15,48.2,337300.0,35.1563,35.1709,35.0181,35.0545,337300.0
2014-03-11 09:35:00,48.19,48.26,48.18,48.2,137600.0,35.0472,35.0981,35.04,35.0545,137600.0
2014-03-11 09:40:00,48.19,48.25,48.11,48.12,262600.0,35.0472,35.0909,34.989,34.9963,262600.0
2014-03-11 09:45:00,48.12,48.12,47.98,48.01,148400.0,34.9963,34.9963,34.8945,34.9163,148400.0
2014-03-11 09:50:00,48.01,48.04,47.97,47.98,209400.0,34.9163,34.9381,34.8872,34.8945,209400.0
2014-03-11 09:55:00,47.98,48.0,47.96,47.97,157900.0,34.8945,34.909,34.88,34.8872,157900.0
2014-03-11 10:00:00,47.96,48.01,47.93,47.97,260000.0,34.88,34.9163,34.8581,34.8872,260000.0
2014-03-11 10:05:00,47.97,48.03,47.94,48.01,182700.0,34.8872,34.9309,34.8654,34.9163,182700.0
2014-03-11 10:10:00,48.0,48.04,47.99,48.03,162500.0,34.909,34.9381,34.9018,34.9309,162500.0
2014-03-11 10:15:00,48.03,48.05,48.0,48.04,161300.0,34.9309,34.9454,34.909,34.9381,161300.0
2014-03-11 10:20:00,48.04,48.06,47.99,48.0,110400.0,34.9381,34.9527,34.9018,34.909,110400.0
2014-03-11 10:25:00,48.0,48.04,47.98,48.03,174000.0,34.909,34.9381,34.8945,34.9309,174000.0
2014-03-11 10:30:00,48.03,48.08,48.03,48.05,138900.0,34.9309,34.9672,34.9309,34.9454,138900.0
2014-03-11 10:35:00,48.05,48.12,48.05,48.11,146200.0,34.9454,34.9963,34.9454,34.989,146200.0
2014-03-11 10:40:00,48.1,48.1,48.06,48.09,103900.0,34.9818,34.9818,34.9527,34.9745,103900.0
2014-03-11 10:45:00,48.09,48.13,48.07,48.11,137900.0,34.9745,35.0036,34.96,34.989,137900.0
2014-03-11 10:50:00,48.11,48.14,48.11,48.14,212300.0,34.989,35.0109,34.989,35.0109,212300.0
2014-03-11 10:55:00,48.13,48.15,48.11,48.13,168700.0,35.0036,35.0181,34.989,35.0036,168700.0
2014-03-11 11:00:00,48.13,48.15,48.09,48.09,147000.0,35.0036,35.0181,34.9745,34.9745,147000.0
2014-03-11 11:05:00,48.09,48.12,48.09,48.1,99200.0,34.9745,34.9963,34.9745,34.9818,99200.0
2014-03-11 11:10:00,48.09,48.09,48.06,48.07,71300.0,34.9745,34.9745,34.9527,34.96,71300.0
2014-03-11 11:15:00,48.07,48.07,47.98,47.98,118000.0,34.96,34.96,34.8945,34.8945,118000.0
2014-03-11 11:20:00,47.98,47.99,47.95,47.98,153100.0,34.8945,34.9018,34.8727,34.8945,153100.0
2014-03-11 11:25:00,47.98,47.99,47.92,47.92,141700.0,34.8945,34.9018,34.8509,34.8509,141700.0
2014-03-11 11:30:00,47.92,47.95,47.89,47.95,136200.0,34.8509,34.8727,34.829,34.8727,136200.0
2014-03-11 11:35:00,47.95,47.99,47.94,47.99,214100.0,34.8727,34.9018,34.8654,34.9018,214100.0
2014-03-11 11:40:00,47.99,48.0,47.86,47.89,287900.0,34.9018,34.909,34.8072,34.829,287900.0
2014-03-11 11:45:00,47.89,47.91,47.88,47.9,84900.0,34.829,34.8436,34.8218,34.8363,84900.0
2014-03-11 11:50:00,47.9,47.95,47.89,47.93,79400.0,34.8363,34.8727,34.829,34.8581,79400.0
2014-03-11 11:55:00,47.92,47.92,47.83,47.84,172800.0,34.8509,34.8509,34.7854,34.7927,172800.0
2014-03-11 12:00:00,47.84,47.84,47.75,47.79,302000.0,34.7927,34.7927,34.7272,34.7563,302000.0
2014-03-11 12:05:00,47.8,47.83,47.76,47.77,161600.0,34.7636,34.7854,34.7345,34.7418,161600.0
2014-03-11 12:10:00,47.77,47.78,47.73,47.74,125100.0,34.7418,34.749,34.7127,34.72,125100.0
2014-03-11 12:15:00,47.75,47.77,47.72,47.75,122200.0,34.7272,34.7418,34.7054,34.7272,122200.0
2014-03-11 12:20:00,47.75,47.8,47.73,47.79,111600.0,34.7272,34.7636,34.7127,34.7563,111600.0
2014-03-11 12:25:00,47.8,47.82,47.78,47.81,76300.0,34.7636,34.7781,34.749,34.7709,76300.0
2014-03-11 12:30:00,47.82,47.84,47.81,47.84,285000.0,34.7781,34.7927,34.7709,34.7927,285000.0
2014-03-11 12:35:00,47.84,47.88,47.84,47.87,45900.0,34.7927,34.8218,34.7927,34.8145,45900.0
2014-03-11 12:40:00,47.87,47.91,47.85,47.9,152200.0,34.8145,34.8436,34.8,34.8363,152200.0
2014-03-11 12:45:00,47.9,47.94,47.89,47.94,51400.0,34.8363,34.8654,34.829,34.8654,51400.0
2014-03-11 12:50:00,47.94,47.97,47.93,47.96,146600.0,34.8654,34.8872,34.8581,34.88,146600.0
2014-03-11 12:55:00,47.95,47.96,47.91,47.92,79600.0,34.8727,34.88,34.8436,34.8509,79600.0
2014-03-11 13:00:00,47.91,47.91,47.87,47.89,89600.0,34.8436,34.8436,34.8145,34.829,89600.0
2014-03-11 13:05:00,47.9,47.93,47.89,47.9,84800.0,34.8363,34.8581,34.829,34.8363,84800.0
2014-03-11 13:10:00,47.91,47.93,47.9,47.93,61500.0,34.8436,34.8581,34.8363,34.8581,61500.0
2014-03-11 13:15:00,47.93,47.94,47.9,47.9,64200.0,34.8581,34.8654,34.8363,34.8363,64200.0
2014-03-11 13:20:00,47.9,47.94,47.87,47.88,83600.0,34.8363,34.8654,34.8145,34.8218,83600.0
2014-03-11 13:25:00,47.87,47.89,47.82,47.83,93500.0,34.8145,34.829,34.7781,34.7854,93500.0
2014-03-11 13:30:00,47.83,47.87,47.82,47.86,76500.0,34.7854,34.8145,34.7781,34.8072,76500.0
2014-03-11 13:35:00,47.87,47.89,47.84,47.87,213400.0,34.8145,34.829,34.7927,34.8145,213400.0
2014-03-11 13:40:00,47.87,47.91,47.86,47.87,98500.0,34.8145,34.8436,34.8072,34.8145,98500.0
2014-03-11 13:45:00,47.88,47.94,47.87,47.93,107400.0,34.8218,34.8654,34.8145,34.8581,107400.0
2014-03-11 13:50:00,47.93,47.94,47.92,47.93,36500.0,34.8581,34.8654,34.8509,34.8581,36500.0
2014-03-11 13:55:00,47.94,47.97,47.91,47.96,93000.0,34.8654,34.8872,34.8436,34.88,93000.0
2014-03-11 14:00:00,47.98,47.99,47.95,47.96,105400.0,34.8945,34.9018,34.8727,34.88,105400.0
2014-03-11 14:05:00,47.95,47.97,47.91,47.94,70600.0,34.8727,34.8872,34.8436,34.8654,70600.0
2014-03-11 14:10:00,47.94,47.97,47.92,47.94,106200.0,34.8654,34.8872,34.8509,34.8654,106200.0
2014-03-11 14:15:00,47.93,47.94,47.88,47.88,76000.0,34.8581,34.8654,34.8218,34.8218,76000.0
2014-03-11 14:20:00,47.88,47.91,47.88,47.9,72500.0,34.8218,34.8436,34.8218,34.8363,72500.0
2014-03-11 14:25:00,47.9,47.94,47.88,47.92,131400.0,34.8363,34.8654,34.8218,34.8509,131400.0
2014-03-11 14:30:00,47.93,47.93,47.82,47.85,150700.0,34.8581,34.8581,34.7781,34.8,150700.0
2014-03-11 14:35:00,47.85,47.87,47.83,47.86,111400.0,34.8,34.8145,34.7854,34.8072,111400.0
2014-03-11 14:40:00,47.87,47.89,47.84,47.88,81900.0,34.8145,34.829,34.7927,34.8218,81900.0
2014-03-11 14:45:00,47.89,47.92,47.87,47.91,191500.0,34.829,34.8509,34.8145,34.8436,191500.0
2014-03-11 14:50:00,47.9,47.91,47.86,47.88,119200.0,34.8363,34.8436,34.8072,34.8218,119200.0
2014-03-11 14:55:00,47.89,47.9,47.85,47.86,90600.0,34.829,34.8363,34.8,34.8072,90600.0
2014-03-11 15:00:00,47.85,47.86,47.79,47.82,170600.0,34.8,34.8072,34.7563,34.7781,170600.0
2014-03-11 15:05:00,47.82,47.85,47.79,47.83,174800.0,34.7781,34.8,34.7563,34.7854,174800.0
2014-03-11 15:10:00,47.83,47.84,47.76,47.79,84200.0,34.7854,34.7927,34.7345,34.7563,84200.0
2014-03-11 15:15:00,47.78,47.86,47.78,47.84,137500.0,34.749,34.8072,34.749,34.7927,137500.0
2014-03-11 15:20:00,47.84,47.94,47.83,47.89,263100.0,34.7927,34.8654,34.7854,34.829,263100.0
2014-03-11 15:25:00,47.9,47.9,47.83,47.86,137700.0,34.8363,34.8363,34.7854,34.8072,137700.0
2014-03-11 15:30:00,47.85,47.89,47.83,47.87,283600.0,34.8,34.829,34.7854,34.8145,283600.0
2014-03-11 15:35:00,47.87,47.89,47.81,47.84,177800.0,34.8145,34.829,34.7709,34.7927,177800.0
2014-03-11 15:40:00,47.84,47.87,47.81,47.81,170900.0,34.7927,34.8145,34.7709,34.7709,170900.0
2014-03-11 15:45:00,47.81,47.82,47.77,47.79,259700.0,34.7709,34.7781,34.7418,34.7563,259700.0
2014-03-11 15:50:00,47.79,47.85,47.78,47.83,457800.0,34.7563,34.8,34.749,34.7854,457800.0
2014-03-11 15:55:00,47.83,47.86,47.79,47.81,759600.0,34.7854,34.8072,34.7563,34.7709,759600.0
2014-03-12 09:30:00,47.75,47.93,47.61,47.79,641900.0,34.7272,34.8581,34.6254,34.7563,641900.0
2014-03-12 09:35:00,47.79,47.8,47.68,47.71,391900.0,34.7563,34.7636,34.6763,34.6981,391900.0
2014-03-12 09:40:00,47.71,47.75,47.66,47.71,294900.0,34.6981,34.7272,34.6618,34.6981,294900.0
2014-03-12 09:45:00,47.71,47.71,47.59,47.64,334000.0,34.6981,34.6981,34.6109,34.6472,334000.0
2014-03-12 09:50:00,47.63,47.66,47.59,47.61,415700.0,34.64,34.6618,34.6109,34.6254,415700.0
2014-03-12 09:55:00,47.61,47.61,47.56,47.57,241600.0,34.6254,34.6254,34.589,34.5963,241600.0
2014-03-12 10:00:00,47.57,47.73,47.57,47.72,402600.0,34.5963,34.7127,34.5963,34.7054,402600.0
2014-03-12 10:05:00,47.72,47.72,47.64,47.7,199700.0,34.7054,34.7054,34.6472,34.6909,199700.0
2014-03-12 10:10:00,47.69,47.72,47.67,47.7,132500.0,34.6836,34.7054,34.669,34.6909,132500.0
2014-03-12 10:15:00,47.7,47.75,47.69,47.73,125800.0,34.6909,34.7272,34.6836,34.7127,125800.0
2014-03-12 10:20:00,47.73,47.86,47.73,47.86,502200.0,34.7127,34.8072,34.7127,34.8072,502200.0
2014-03-12 10:25:00,47.86,47.86,47.8,47.8,158800.0,34.8072,34.8072,34.7636,34.7636,158800.0
2014-03-12 10:30:00,47.8,47.91,47.8,47.9,211400.0,34.7636,34.8436,34.7636,34.8363,211400.0
2014-03-12 10:35:00,47.9,47.92,47.87,47.87,221100.0,34.8363,34.8509,34.8145,34.8145,221100.0
2014-03-12 10:40:00,47.88,47.97,47.87,47.95,300000.0,34.8218,34.8872,34.8145,34.8727,300000.0
2014-03-12 10:45:00,47.95,47.97,47.87,47.91,264100.0,34.8727,34.8872,34.8145,34.8436,264100.0
2014-03-12 10:50:00,47.91,48.01,47.91,48.0,271200.0,34.8436,34.9163,34.8436,34.909,271200.0
2014-03-12 10:55:00,48.0,48.07,48.0,48.05,184600.0,34.909,34.96,34.909,34.9454,184600.0
2014-03-12 11:00:00,48.05,48.05,47.98,48.0,97000.0,34.9454,34.9454,34.8945,34.909,97000.0
2014-03-12 11:05:00,47.99,48.03,47.98,47.99,112700.0,34.9018,34.9309,34.8945,34.9018,112700.0
2014-03-12 11:10:00,48.0,48.01,47.96,47.99,100000.0,34.909,34.9163,34.88,34.9018,100000.0
2014-03-12 11:15:00,47.99,48.05,47.98,48.03,103400.0,34.9018,34.9454,34.8945,34.9309,103400.0
2014-03-12 11:20:00,48.03,48.1,48.03,48.09,120900.0,34.9309,34.9818,34.9309,34.9745,120900.0
2014-03-12 11:25:00,48.1,48.13,48.04,48.06,149500.0,34.9818,35.0036,34.9381,34.9527,149500.0
2014-03-12 11:30:00,48.07,48.07,48.03,48.05,62800.0,34.96,34.96,34.9309,34.9454,62800.0
2014-03-12 11:35:00,48.04,48.05,48.02,48.04,57100.0,34.9381,34.9454,34.9236,34.9381,57100.0
2014-03-12 11:40:00,48.04,48.05,48.0,48.03,38200.0,34.9381,34.9454,34.909,34.9309,38200.0
2014-03-12 11:45:00,48.02,48.05,48.0,48.03,66400.0,34.9236,34.9454,34.909,34.9309,66400.0
2014-03-12 11:50:00,48.04,48.05,48.01,48.03,87400.0,34.9381,34.9454,34.9163,34.9309,87400.0
2014-03-12 11:55:00,48.04,48.04,48.01,48.02,91800.0,34.9381,34.9381,34.9163,34.9236,91800.0
2014-03-12 12:00:00,48.01,48.05,48.0,48.05,82400.0,34.9163,34.9454,34.909,34.9454,82400.0
2014-03-12 12:05:00,48.05,48.08,48.05,48.06,56500.0,34.9454,34.9672,34.9454,34.9527,56500.0
2014-03-12 12:10:00,48.06,48.06,48.01,48.01,44200.0,34.9527,34.9527,34.9163,34.9163,44200.0
2014-03-12 12:15:00,48.01,48.02,48.0,48.0,54100.0,34.9163,34.9236,34.909,34.909,54100.0
2014-03-12 12:20:00,48.01,48.05,48.0,48.05,84600.0,34.9163,34.9454,34.909,34.9454,84600.0
2014-03-12 12:25:00,48.04,48.05,47.98,48.02,94900.0,34.9381,34.9454,34.8945,34.9236,94900.0
2014-03-12 12:30:00,48.03,48.04,48.0,48.02,95300.0,34.9309,34.9381,34.909,34.9236,95300.0
2014-03-12 12:35:00,48.02,48.04,48.01,48.01,55200.0,34.9236,34.9381,34.9163,34.9163,55200.0
2014-03-12 12:40:00,48.02,48.07,48.01,48.07,33800.0,34.9236,34.96,34.9163,34.96,33800.0
2014-03-12 12:45:00,48.07,48.08,48.05,48.06,52100.0,34.96,34.9672,34.9454,34.9527,52100.0
2014-03-12 12:50:00,48.05,48.07,48.05,48.07,47300.0,34.9454,34.96,34.9454,34.96,47300.0
2014-03-12 12:55:00,48.07,48.11,48.05,48.11,97500.0,34.96,34.989,34.9454,34.989,97500.0
2014-03-12 13:00:00,48.1,48.11,48.05,48.09,75400.0,34.9818,34.989,34.9454,34.9745,75400.0
2014-03-12 13:05:00,48.09,48.1,48.05,48.05,36700.0,34.9745,34.9818,34.9454,34.9454,36700.0
2014-03-12 13:10:00,48.05,48.05,47.99,48.01,58700.0,34.9454,34.9454,34.9018,34.9163,58700.0
2014-03-12 13:15:00,48.01,48.02,47.99,48.01,40700.0,34.9163,34.9236,34.9018,34.9163,40700.0
2014-03-12 13:20:00,48.01,48.01,47.96,47.97,73000.0,34.9163,34.9163,34.88,34.8872,73000.0
2014-03-12 13:25:00,47.98,48.01,47.98,48.0,44100.0,34.8945,34.9163,34.8945,34.909,44100.0
2014-03-12 13:30:00,48.0,48.03,47.99,48.0,47400.0,34.909,34.9309,34.9018,34.909,47400.0
2014-03-12 13:35:00,48.01,48.03,47.99,48.02,79000.0,34.9163,34.9309,34.9018,34.9236,79000.0
2014-03-12 13:40:00,48.02,48.05,48.0,48.01,57900.0,34.9236,34.9454,34.909,34.9163,57900.0
2014-03-12 13:45:00,48.01,48.04,48.0,48.02,71700.0,34.9163,34.9381,34.909,34.9236,71700.0
2014-03-12 13:50:00,48.03,48.04,48.0,48.01,51300.0,34.9309,34.9381,34.909,34.9163,51300.0
2014-03-12 13:55:00,48.01,48.03,47.99,48.01,65500.0,34.9163,34.9309,34.9018,34.9163,65500.0
2014-03-12 14:00:00,48.01,48.04,48.0,48.03,65500.0,34.9163,34.9381,34.909,34.9309,65500.0
2014-03-12 14:05:00,48.03,48.05,47.99,47.99,53800.0,34.9309,34.9454,34.9018,34.9018,53800.0
2014-03-12 14:10:00,48.0,48.02,47.96,47.99,78000.0,34.909,34.9236,34.88,34.9018,78000.0
2014-03-12 14:15:00,47.98,48.03,47.97,48.01,63900.0,34.8945,34.9309,34.8872,34.9163,63900.0
2014-03-12 14:20:00,48.02,48.03,47.93,47.98,460000.0,34.9236,34.9309,34.8581,34.8945,460000.0
2014-03-12 14:25:00,47.99,48.0,47.93,48.0,320500.0,34.9018,34.909,34.8581,34.909,320500.0
2014-03-12 14:30:00,48.0,48.05,47.98,48.02,166400.0,34.909,34.9454,34.8945,34.9236,166400.0
2014-03-12 14:35:00,48.02,48.05,48.0,48.02,64900.0,34.9236,34.9454,34.909,34.9236,64900.0
2014-03-12 14:40:00,48.02,48.04,47.99,48.01,87200.0,34.9236,34.9381,34.9018,34.9163,87200.0
2014-03-12 14:45:00,48.01,48.04,48.0,48.02,32900.0,34.9163,34.9381,34.909,34.9236,32900.0
2014-03-12 14:50:00,48.02,48.03,48.0,48.03,68500.0,34.9236,34.9309,34.909,34.9309,68500.0
2014-03-12 14:55:00,48.02,48.02,47.95,47.95,80500.0,34.9236,34.9236,34.8727,34.8727,80500.0
2014-03-12 15:00:00,47.96,47.99,47.95,47.98,63500.0,34.88,34.9018,34.8727,34.8945,63500.0
2014-03-12 15:05:00,47.98,47.99,47.96,47.97,64500.0,34.8945,34.9018,34.88,34.8872,64500.0
2014-03-12 15:10:00,47.97,47.97,47.93,47.94,66900.0,34.8872,34.8872,34.8581,34.8654,66900.0
2014-03-12 15:15:00,47.94,47.95,47.9,47.93,105900.0,34.8654,34.8727,34.8363,34.8581,105900.0
2014-03-12 15:20:00,47.92,47.95,47.92,47.94,118900.0,34.8509,34.8727,34.8509,34.8654,118900.0
2014-03-12 15:25:00,47.93,47.94,47.91,47.92,76800.0,34.8581,34.8654,34.8436,34.8509,76800.0
2014-03-12 15:30:00,47.93,47.93,47.9,47.92,108000.0,34.8581,34.8581,34.8363,34.8509,108000.0
2014-03-12 15:35:00,47.91,47.96,47.88,47.95,154200.0,34.8436,34.88,34.8218,34.8727,154200.0
2014-03-12 15:40:00,47.95,48.01,47.93,47.99,199100.0,34.8727,34.9163,34.8581,34.9018,199100.0
2014-03-12 15:45:00,48.0,48.05,47.98,48.04,273300.0,34.909,34.9454,34.8945,34.9381,273300.0
2014-03-12 15:50:00,48.04,48.1,48.03,48.04,306100.0,34.9381,34.9818,34.9309,34.9381,306100.0
2014-03-12 15:55:00,48.05,48.12,48.03,48.11,811300.0,34.9454,34.9963,34.9309,34.989,811300.0
2014-03-13 09:30:00,48.23,48.25,48.15,48.16,289600.0,35.0763,35.0909,35.0181,35.0254,289600.0
2014-03-13 09:35:00,48.16,48.3,48.16,48.24,171400.0,35.0254,35.1272,35.0254,35.0836,171400.0
2014-03-13 09:40:00,48.24,48.26,48.18,48.19,161500.0,35.0836,35.0981,35.04,35.0472,161500.0
2014-03-13 09:45:00,48.19,48.27,48.19,48.25,117000.0,35.0472,35.1054,35.0472,35.0909,117000.0
2014-03-13 09:50:00,48.25,48.28,48.21,48.21,138900.0,35.0909,35.1127,35.0618,35.0618,138900.0
2014-03-13 09:55:00,48.22,48.29,48.21,48.24,162400.0,35.069,35.12,35.0618,35.0836,162400.0
2014-03-13 10:00:00,48.25,48.28,48.2,48.25,202900.0,35.0909,35.1127,35.0545,35.0909,202900.0
2014-03-13 10:05:00,48.24,48.28,48.23,48.25,153300.0,35.0836,35.1127,35.0763,35.0909,153300.0
2014-03-13 10:10:00,48.24,48.25,48.2,48.24,174100.0,35.0836,35.0909,35.0545,35.0836,174100.0
2014-03-13 10:15:00,48.24,48.25,48.2,48.21,165800.0,35.0836,35.0909,35.0545,35.0618,165800.0
2014-03-13 10:20:00,48.21,48.27,48.2,48.22,119400.0,35.0618,35.1054,35.0545,35.069,119400.0
2014-03-13 10:25:00,48.22,48.23,48.16,48.16,171900.0,35.069,35.0763,35.0254,35.0254,171900.0
2014-03-13 10:30:00,48.16,48.19,48.1,48.1,123400.0,35.0254,35.0472,34.9818,34.9818,123400.0
2014-03-13 10:35:00,48.1,48.13,48.06,48.09,140300.0,34.9818,35.0036,34.9527,34.9745,140300.0
2014-03-13 10:40:00,48.09,48.11,48.04,48.08,118500.0,34.9745,34.989,34.9381,34.9672,118500.0
2014-03-13 10:45:00,48.07,48.08,47.94,47.94,213000.0,34.96,34.9672,34.8654,34.8654,213000.0
2014-03-13 10:50:00,47.94,48.0,47.93,47.98,132100.0,34.8654,34.909,34.8581,34.8945,132100.0
2014-03-13 10:55:00,47.97,47.99,47.92,47.92,130600.0,34.8872,34.9018,34.8509,34.8509,130600.0
2014-03-13 11:00:00,47.92,47.99,47.92,47.97,106100.0,34.8509,34.9018,34.8509,34.8872,106100.0
2014-03-13 11:05:00,47.97,47.99,47.93,47.95,141900.0,34.8872,34.9018,34.8581,34.8727,141900.0
2014-03-13 11:10:00,47.95,48.01,47.94,48.01,171300.0,34.8727,34.9163,34.8654,34.9163,171300.0
2014-03-13 11:15:00,48.01,48.07,48.0,48.06,68200.0,34.9163,34.96,34.909,34.9527,68200.0
2014-03-13 11:20:00,48.06,48.06,48.01,48.03,82900.0,34.9527,34.9527,34.9163,34.9309,82900.0
2014-03-13 11:25:00,48.03,48.03,47.88,47.89,127400.0,34.9309,34.9309,34.8218,34.829,127400.0
2014-03-13 11:30:00,47.9,47.95,47.87,47.95,152500.0,34.8363,34.8727,34.8145,34.8727,152500.0
2014-03-13 11:35:00,47.95,47.99,47.93,47.93,119000.0,34.8727,34.9018,34.8581,34.8581,119000.0
2014-03-13 11:40:00,47.94,47.97,47.9,47.96,173800.0,34.8654,34.8872,34.8363,34.88,173800.0
2014-03-13 11:45:00,47.95,47.99,47.94,47.98,242800.0,34.8727,34.9018,34.8654,34.8945,242800.0
2014-03-13 11:50:00,47.98,48.0,47.96,47.98,345000.0,34.8945,34.909,34.88,34.8945,345000.0
2014-03-13 11:55:00,47.97,47.98,47.96,47.96,123100.0,34.8872,34.8945,34.88,34.88,123100.0
2014-03-13 12:00:00,47.97,48.03,47.96,48.01,101600.0,34.8872,34.9309,34.88,34.9163,101600.0
2014-03-13 12:05:00,48.02,48.05,47.98,48.01,471300.0,34.9236,34.9454,34.8945,34.9163,471300.0
2014-03-13 12:10:00,48.02,48.03,47.98,48.0,248600.0,34.9236,34.9309,34.8945,34.909,248600.0
2014-03-13 12:15:00,47.99,48.07,47.99,48.06,112900.0,34.9018,34.96,34.9018,34.9527,112900.0
2014-03-13 12:20:00,48.06,48.06,48.01,48.03,140100.0,34.9527,34.9527,34.9163,34.9309,140100.0
2014-03-13 12:25:00,48.03,48.05,47.98,48.01,118300.0,34.9309,34.9454,34.8945,34.9163,118300.0
2014-03-13 12:30:00,48.0,48.01,47.97,48.0,99500.0,34.909,34.9163,34.8872,34.909,99500.0
2014-03-13 12:35:00,48.0,48.01,47.91,47.92,321100.0,34.909,34.9163,34.8436,34.8509,321100.0
2014-03-13 12:40:00,47.92,48.03,47.92,48.03,191500.0,34.8509,34.9309,34.8509,34.9309,191500.0
2014-03-13 12:45:00,48.03,48.06,48.0,48.06,178500.0,34.9309,34.9527,34.909,34.9527,178500.0
2014-03-13 12:50:00,48.06,48.08,48.05,48.05,204700.0,34.9527,34.9672,34.9454,34.9454,204700.0
2014-03-13 12:55:00,48.05,48.06,48.0,48.01,247100.0,34.9454,34.9527,34.909,34.9163,247100.0
2014-03-13 13:00:00,48.01,48.01,47.82,47.86,329700.0,34.9163,34.9163,34.7781,34.8072,329700.0
2014-03-13 13:05:00,47.86,47.88,47.81,47.86,206500.0,34.8072,34.8218,34.7709,34.8072,206500.0
2014-03-13 13:10:00,47.86,47.93,47.84,47.91,122700.0,34.8072,34.8581,34.7927,34.8436,122700.0
2014-03-13 13:15:00,47.91,47.93,47.88,47.91,151900.0,34.8436,34.8581,34.8218,34.8436,151900.0
2014-03-13 13:20:00,47.91,47.94,47.89,47.9,71500.0,34.8436,34.8654,34.829,34.8363,71500.0
2014-03-13 13:25:00,47.9,47.98,47.9,47.98,80700.0,34.8363,34.8945,34.8363,34.8945,80700.0
2014-03-13 13:30:00,47.98,47.99,47.9,47.91,71500.0,34.8945,34.9018,34.8363,34.8436,71500.0
2014-03-13 13:35:00,47.9,47.91,47.85,47.86,68400.0,34.8363,34.8436,34.8,34.8072,68400.0
2014-03-13 13:40:00,47.85,47.92,47.83,47.92,100400.0,34.8,34.8509,34.7854,34.8509,100400.0
2014-03-13 13:45:00,47.92,47.99,47.92,47.97,108200.0,34.8509,34.9018,34.8509,34.8872,108200.0
2014-03-13 13:50:00,47.96,47.99,47.94,47.95,85500.0,34.88,34.9018,34.8654,34.8727,85500.0
2014-03-13 13:55:00,47.95,47.98,47.92,47.98,75600.0,34.8727,34.8945,34.8509,34.8945,75600.0
2014-03-13 14:00:00,47.98,47.99,47.95,47.97,87800.0,34.8945,34.9018,34.8727,34.8872,87800.0
2014-03-13 14:05:00,47.98,47.98,47.88,47.88,91200.0,34.8945,34.8945,34.8218,34.8218,91200.0
2014-03-13 14:10:00,47.88,47.91,47.85,47.91,99400.0,34.8218,34.8436,34.8,34.8436,99400.0
2014-03-13 14:15:00,47.91,47.92,47.87,47.9,117900.0,34.8436,34.8509,34.8145,34.8363,117900.0
2014-03-13 14:20:00,47.9,47.92,47.84,47.89,163800.0,34.8363,34.8509,34.7927,34.829,163800.0
2014-03-13 14:25:00,47.88,47.94,47.86,47.92,107700.0,34.8218,34.8654,34.8072,34.8509,107700.0
2014-03-13 14:30:00,47.92,47.99,47.92,47.97,82900.0,34.8509,34.9018,34.8509,34.8872,82900.0
2014-03-13 14:35:00,47.97,47.97,47.91,47.92,61700.0,34.8872,34.8872,34.8436,34.8509,61700.0
2014-03-13 14:40:00,47.92,47.96,47.9,47.93,123000.0,34.8509,34.88,34.8363,34.8581,123000.0
2014-03-13 14:45:00,47.93,47.94,47.8,47.84,177200.0,34.8581,34.8654,34.7636,34.7927,177200.0
2014-03-13 14:50:00,47.84,47.87,47.83,47.84,98600.0,34.7927,34.8145,34.7854,34.7927,98600.0
2014-03-13 14:55:00,47.83,47.88,47.81,47.84,127800.0,34.7854,34.8218,34.7709,34.7927,127800.0
2014-03-13 15:00:00,47.84,47.91,47.84,47.87,173000.0,34.7927,34.8436,34.7927,34.8145,173000.0
2014-03-13 15:05:00,47.87,47.87,47.76,47.77,190800.0,34.8145,34.8145,34.7345,34.7418,190800.0
2014-03-13 15:10:00,47.76,47.83,47.76,47.79,150700.0,34.7345,34.7854,34.7345,34.7563,150700.0
2014-03-13 15:15:00,47.8,47.82,47.75,47.75,159700.0,34.7636,34.7781,34.7272,34.7272,159700.0
2014-03-13 15:20:00,47.74,47.84,47.74,47.79,346900.0,34.72,34.7927,34.72,34.7563,346900.0
2014-03-13 15:25:00,47.8,47.84,47.79,47.83,107000.0,34.7636,34.7927,34.7563,34.7854,107000.0
2014-03-13 15:30:00,47.83,47.85,47.79,47.82,237300.0,34.7854,34.8,34.7563,34.7781,237300.0
2014-03-13 15:35:00,47.82,47.91,47.82,47.89,198100.0,34.7781,34.8436,34.7781,34.829,198100.0
2014-03-13 15:40:00,47.89,47.91,47.86,47.87,163600.0,34.829,34.8436,34.8072,34.8145,163600.0
2014-03-13 15:45:00,47.86,47.93,47.84,47.93,275300.0,34.8072,34.8581,34.7927,34.8581,275300.0
2014-03-13 15:50:00,47.92,47.93,47.82,47.82,334900.0,34.8509,34.8581,34.7781,34.7781,334900.0
2014-03-13 15:55:00,47.83,47.86,47.81,47.86,773700.0,34.7854,34.8072,34.7709,34.8072,773700.0
2014-03-14 09:30:00,47.56,47.92,47.56,47.8,364700.0,34.589,34.8509,34.589,34.7636,364700.0
2014-03-14 09:35:00,47.82,47.86,47.7,47.86,160500.0,34.7781,34.8072,34.6909,34.8072,160500.0
2014-03-14 09:40:00,47.86,47.95,47.84,47.87,185700.0,34.8072,34.8727,34.7927,34.8145,185700.0
2014-03-14 09:45:00,47.86,47.98,47.85,47.87,139700.0,34.8072,34.8945,34.8,34.8145,139700.0
2014-03-14 09:50:00,47.87,47.88,47.79,47.88,102100.0,34.8145,34.8218,34.7563,34.8218,102100.0
2014-03-14 09:55:00,47.88,47.93,47.85,47.88,175000.0,34.8218,34.8581,34.8,34.8218,175000.0
2014-03-14 10:00:00,47.87,47.98,47.86,47.91,242800.0,34.8145,34.8945,34.8072,34.8436,242800.0
2014-03-14 10:05:00,47.91,48.07,47.88,48.06,254400.0,34.8436,34.96,34.8218,34.9527,254400.0
2014-03-14 10:10:00,48.05,48.06,47.91,47.91,200200.0,34.9454,34.9527,34.8436,34.8436,200200.0
2014-03-14 10:15:00,47.91,47.99,47.91,47.96,209400.0,34.8436,34.9018,34.8436,34.88,209400.0
2014-03-14 10:20:00,47.95,47.96,47.79,47.81,127600.0,34.8727,34.88,34.7563,34.7709,127600.0
2014-03-14 10:25:00,47.81,47.85,47.8,47.82,214400.0,34.7709,34.8,34.7636,34.7781,214400.0
2014-03-14 10:30:00,47.82,47.83,47.78,47.83,155400.0,34.7781,34.7854,34.749,34.7854,155400.0
2014-03-14 10:35:00,47.83,47.88,47.79,47.79,153100.0,34.7854,34.8218,34.7563,34.7563,153100.0
2014-03-14 10:40:00,47.8,47.8,47.64,47.65,208000.0,34.7636,34.7636,34.6472,34.6545,208000.0
2014-03-14 10:45:00,47.65,47.72,47.65,47.71,204700.0,34.6545,34.7054,34.6545,34.6981,204700.0
2014-03-14 10:50:00,47.7,47.71,47.65,47.65,105800.0,34.6909,34.6981,34.6545,34.6545,105800.0
2014-03-14 10:55:00,47.65,47.66,47.59,47.61,163300.0,34.6545,34.6618,34.6109,34.6254,163300.0
2014-03-14 11:00:00,47.6,47.61,47.5,47.53,241900.0,34.6181,34.6254,34.5454,34.5672,241900.0
2014-03-14 11:05:00,47.52,47.54,47.47,47.53,248500.0,34.56,34.5745,34.5236,34.5672,248500.0
2014-03-14 11:10:00,47.52,47.52,47.46,47.47,163200.0,34.56,34.56,34.5163,34.5236,163200.0
2014-03-14 11:15:00,47.48,47.48,47.45,47.47,182700.0,34.5309,34.5309,34.509,34.5236,182700.0
2014-03-14 11:20:00,47.46,47.47,47.27,47.3,502400.0,34.5163,34.5236,34.3781,34.4,502400.0
2014-03-14 11:25:00,47.3,47.4,47.29,47.4,285600.0,34.4,34.4727,34.3927,34.4727,285600.0
2014-03-14 11:30:00,47.4,47.51,47.4,47.5,174700.0,34.4727,34.5527,34.4727,34.5454,174700.0
2014-03-14 11:35:00,47.5,47.5,47.41,47.48,185900.0,34.5454,34.5454,34.48,34.5309,185900.0
2014-03-14 11:40:00,47.49,47.63,47.48,47.61,239000.0,34.5381,34.64,34.5309,34.6254,239000.0
2014-03-14 11:45:00,47.61,47.71,47.6,47.7,148700.0,34.6254,34.6981,34.6181,34.6909,148700.0
2014-03-14 11:50:00,47.7,47.76,47.67,47.69,181800.0,34.6909,34.7345,34.669,34.6836,181800.0
2014-03-14 11:55:00,47.69,47.71,47.66,47.7,116300.0,34.6836,34.6981,34.6618,34.6909,116300.0
2014-03-14 12:00:00,47.71,47.72,47.6,47.61,135700.0,34.6981,34.7054,34.6181,34.6254,135700.0
2014-03-14 12:05:00,47.62,47.69,47.62,47.63,108600.0,34.6327,34.6836,34.6327,34.64,108600.0
2014-03-14 12:10:00,47.63,47.65,47.59,47.59,186500.0,34.64,34.6545,34.6109,34.6109,186500.0
2014-03-14 12:15:00,47.59,47.61,47.53,47.53,219600.0,34.6109,34.6254,34.5672,34.5672,219600.0
2014-03-14 12:20:00,47.53,47.56,47.5,47.5,308900.0,34.5672,34.589,34.5454,34.5454,308900.0
2014-03-14 12:25:00,47.5,47.5,47.43,47.45,139200.0,34.5454,34.5454,34.4945,34.509,139200.0
2014-03-14 12:30:00,47.45,47.5,47.42,47.44,169600.0,34.509,34.5454,34.4872,34.5018,169600.0
2014-03-14 12:35:00,47.44,47.52,47.42,47.49,216300.0,34.5018,34.56,34.4872,34.5381,216300.0
2014-03-14 12:40:00,47.48,47.51,47.46,47.5,173100.0,34.5309,34.5527,34.5163,34.5454,173100.0
2014-03-14 12:45:00,47.5,47.5,47.48,47.5,141000.0,34.5454,34.5454,34.5309,34.5454,141000.0
2014-03-14 12:50:00,47.5,47.54,47.48,47.5,73500.0,34.5454,34.5745,34.5309,34.5454,73500.0
2014-03-14 12:55:00,47.51,47.57,47.51,47.55,50300.0,34.5527,34.5963,34.5527,34.5818,50300.0
2014-03-14 13:00:00,47.56,47.57,47.48,47.48,114900.0,34.589,34.5963,34.5309,34.5309,114900.0
2014-03-14 13:05:00,47.48,47.49,47.41,47.44,138300.0,34.5309,34.5381,34.48,34.5018,138300.0
2014-03-14 13:10:00,47.44,47.47,47.44,47.46,246200.0,34.5018,34.5236,34.5018,34.5163,246200.0
2014-03-14 13:15:00,47.46,47.52,47.45,47.5,105400.0,34.5163,34.56,34.509,34.5454,105400.0
2014-03-14 13:20:00,47.51,47.52,47.47,47.49,85400.0,34.5527,34.56,34.5236,34.5381,85400.0
2014-03-14 13:25:00,47.48,47.53,47.48,47.5,52500.0,34.5309,34.5672,34.5309,34.5454,52500.0
2014-03-14 13:30:00,47.5,47.51,47.49,47.5,46600.0,34.5454,34.5527,34.5381,34.5454,46600.0
2014-03-14 13:35:00,47.5,47.53,47.46,47.46,79800.0,34.5454,34.5672,34.5163,34.5163,79800.0
2014-03-14 13:40:00,47.47,47.49,47.41,47.46,129400.0,34.5236,34.5381,34.48,34.5163,129400.0
2014-03-14 13:45:00,47.46,47.47,47.43,47.45,91400.0,34.5163,34.5236,34.4945,34.509,91400.0
2014-03-14 13:50:00,47.45,47.51,47.44,47.48,93000.0,34.509,34.5527,34.5018,34.5309,93000.0
2014-03-14 13:55:00,47.48,47.52,47.46,47.52,77100.0,34.5309,34.56,34.5163,34.56,77100.0
2014-03-14 14:00:00,47.51,47.53,47.5,47.5,60700.0,34.5527,34.5672,34.5454,34.5454,60700.0
2014-03-14 14:05:00,47.49,47.5,47.48,47.5,49000.0,34.5381,34.5454,34.5309,34.5454,49000.0
2014-03-14 14:10:00,47.5,47.5,47.44,47.48,95200.0,34.5454,34.5454,34.5018,34.5309,95200.0
2014-03-14 14:15:00,47.48,47.55,47.47,47.54,79800.0,34.5309,34.5818,34.5236,34.5745,79800.0
2014-03-14 14:20:00,47.53,47.57,47.52,47.57,51700.0,34.5672,34.5963,34.56,34.5963,51700.0
2014-03-14 14:25:00,47.57,47.57,47.52,47.52,140800.0,34.5963,34.5963,34.56,34.56,140800.0
2014-03-14 14:30:00,47.52,47.53,47.5,47.52,52800.0,34.56,34.5672,34.5454,34.56,52800.0
2014-03-14 14:35:00,47.52,47.52,47.48,47.48,60800.0,34.56,34.56,34.5309,34.5309,60800.0
2014-03-14 14:40:00,47.48,47.51,47.45,47.49,139500.0,34.5309,34.5527,34.509,34.5381,139500.0
2014-03-14 14:45:00,47.49,47.51,47.47,47.49,90800.0,34.5381,34.5527,34.5236,34.5381,90800.0
2014-03-14 14:50:00,47.5,47.51,47.47,47.47,128500.0,34.5454,34.5527,34.5236,34.5236,128500.0
2014-03-14 14:55:00,47.48,47.48,47.43,47.43,119400.0,34.5309,34.5309,34.4945,34.4945,119400.0
2014-03-14 15:00:00,47.43,47.51,47.42,47.49,95100.0,34.4945,34.5527,34.4872,34.5381,95100.0
2014-03-14 15:05:00,47.5,47.51,47.46,47.47,163200.0,34.5454,34.5527,34.5163,34.5236,163200.0
2014-03-14 15:10:00,47.46,47.46,47.42,47.42,138600.0,34.5163,34.5163,34.4872,34.4872,138600.0
2014-03-14 15:15:00,47.43,47.47,47.42,47.45,116600.0,34.4945,34.5236,34.4872,34.509,116600.0
2014-03-14 15:20:00,47.44,47.5,47.44,47.48,210700.0,34.5018,34.5454,34.5018,34.5309,210700.0
2014-03-14 15:25:00,47.48,47.5,47.45,47.46,84100.0,34.5309,34.5454,34.509,34.5163,84100.0
2014-03-14 15:30:00,47.46,47.52,47.46,47.46,238800.0,34.5163,34.56,34.5163,34.5163,238800.0
2014-03-14 15:35:00,47.47,47.47,47.37,47.38,321300.0,34.5236,34.5236,34.4509,34.4581,321300.0
2014-03-14 15:40:00,47.39,47.48,47.38,47.44,215100.0,34.4654,34.5309,34.4581,34.5018,215100.0
2014-03-14 15:45:00,47.44,47.44,47.36,47.37,212600.0,34.5018,34.5018,34.4436,34.4509,212600.0
2014-03-14 15:50:00,47.37,47.39,47.32,47.34,422000.0,34.4509,34.4654,34.4145,34.429,422000.0
2014-03-14 15:55:00,47.34,47.45,47.32,47.4,837200.0,34.429,34.509,34.4145,34.4727,837200.0
2014-03-17 09:30:00,47.7,47.74,47.58,47.7,333900.0,34.6909,34.72,34.6036,34.6909,333900.0
2014-03-17 09:35:00,47.7,47.82,47.7,47.77,198200.0,34.6909,34.7781,34.6909,34.7418,198200.0
2014-03-17 09:40:00,47.78,47.91,47.76,47.9,125600.0,34.749,34.8436,34.7345,34.8363,125600.0
2014-03-17 09:45:00,47.9,47.91,47.78,47.8,192000.0,34.8363,34.8436,34.749,34.7636,192000.0
2014-03-17 09:50:00,47.8,47.84,47.77,47.78,100500.0,34.7636,34.7927,34.7418,34.749,100500.0
2014-03-17 09:55:00,47.78,47.84,47.78,47.84,100800.0,34.749,34.7927,34.749,34.7927,100800.0
2014-03-17 10:00:00,47.84,47.89,47.83,47.89,187800.0,34.7927,34.829,34.7854,34.829,187800.0
2014-03-17 10:05:00,47.9,47.93,47.89,47.92,119100.0,34.8363,34.8581,34.829,34.8509,119100.0
2014-03-17 10:10:00,47.93,47.94,47.85,47.87,104200.0,34.8581,34.8654,34.8,34.8145,104200.0
2014-03-17 10:15:00,47.88,47.9,47.88,47.89,81300.0,34.8218,34.8363,34.8218,34.829,81300.0
2014-03-17 10:20:00,47.89,47.89,47.84,47.86,79700.0,34.829,34.829,34.7927,34.8072,79700.0
2014-03-17 10:25:00,47.85,47.87,47.78,47.79,113700.0,34.8,34.8145,34.749,34.7563,113700.0
2014-03-17 10:30:00,47.79,47.83,47.79,47.82,95700.0,34.7563,34.7854,34.7563,34.7781,95700.0
2014-03-17 10:35:00,47.82,47.87,47.81,47.84,63200.0,34.7781,34.8145,34.7709,34.7927,63200.0
2014-03-17 10:40:00,47.85,47.87,47.79,47.8,113600.0,34.8,34.8145,34.7563,34.7636,113600.0
2014-03-17 10:45:00,47.8,47.84,47.78,47.83,144200.0,34.7636,34.7927,34.749,34.7854,144200.0
2014-03-17 10:50:00,47.84,47.9,47.84,47.89,113100.0,34.7927,34.8363,34.7927,34.829,113100.0
2014-03-17 10:55:00,47.88,47.89,47.83,47.84,81800.0,34.8218,34.829,34.7854,34.7927,81800.0
2014-03-17 11:00:00,47.84,47.9,47.83,47.87,76700.0,34.7927,34.8363,34.7854,34.8145,76700.0
2014-03-17 11:05:00,47.87,47.9,47.85,47.86,83300.0,34.8145,34.8363,34.8,34.8072,83300.0
2014-03-17 11:10:00,47.86,47.89,47.85,47.86,61200.0,34.8072,34.829,34.8,34.8072,61200.0
2014-03-17 11:15:00,47.85,47.9,47.84,47.88,59100.0,34.8,34.8363,34.7927,34.8218,59100.0
2014-03-17 11:20:00,47.87,47.89,47.84,47.85,84200.0,34.8145,34.829,34.7927,34.8,84200.0
2014-03-17 11:25:00,47.85,47.86,47.8,47.83,151300.0,34.8,34.8072,34.7636,34.7854,151300.0
2014-03-17 11:30:00,47.83,47.85,47.81,47.83,72000.0,34.7854,34.8,34.7709,34.7854,72000.0
2014-03-17 11:35:00,47.83,47.83,47.8,47.82,119300.0,34.7854,34.7854,34.7636,34.7781,119300.0
2014-03-17 11:40:00,47.82,47.84,47.8,47.81,65500.0,34.7781,34.7927,34.7636,34.7709,65500.0
2014-03-17 11:45:00,47.82,47.86,47.8,47.86,61100.0,34.7781,34.8072,34.7636,34.8072,61100.0
2014-03-17 11:50:00,47.85,47.87,47.83,47.86,41500.0,34.8,34.8145,34.7854,34.8072,41500.0
2014-03-17 11:55:00,47.87,47.88,47.83,47.88,59300.0,34.8145,34.8218,34.7854,34.8218,59300.0
2014-03-17 12:00:00,47.89,47.9,47.83,47.83,71800.0,34.829,34.8363,34.7854,34.7854,71800.0
2014-03-17 12:05:00,47.84,47.86,47.82,47.83,70900.0,34.7927,34.8072,34.7781,34.7854,70900.0
2014-03-17 12:10:00,47.83,47.9,47.83,47.89,65000.0,34.7854,34.8363,34.7854,34.829,65000.0
2014-03-17 12:15:00,47.89,47.95,47.88,47.94,90500.0,34.829,34.8727,34.8218,34.8654,90500.0
2014-03-17 12:20:00,47.94,47.95,47.91,47.91,71200.0,34.8654,34.8727,34.8436,34.8436,71200.0
2014-03-17 12:25:00,47.91,47.94,47.91,47.92,63100.0,34.8436,34.8654,34.8436,34.8509,63100.0
2014-03-17 12:30:00,47.92,47.97,47.92,47.93,75500.0,34.8509,34.8872,34.8509,34.8581,75500.0
2014-03-17 12:35:00,47.93,47.93,47.9,47.91,45200.0,34.8581,34.8581,34.8363,34.8436,45200.0
2014-03-17 12:40:00,47.91,47.95,47.91,47.92,71300.0,34.8436,34.8727,34.8436,34.8509,71300.0
2014-03-17 12:45:00,47.93,47.93,47.88,47.88,51500.0,34.8581,34.8581,34.8218,34.8218,51500.0
2014-03-17 12:50:00,47.88,47.9,47.86,47.89,53100.0,34.8218,34.8363,34.8072,34.829,53100.0
2014-03-17 12:55:00,47.89,47.91,47.88,47.91,38700.0,34.829,34.8436,34.8218,34.8436,38700.0
2014-03-17 13:00:00,47.9,47.94,47.9,47.93,41800.0,34.8363,34.8654,34.8363,34.8581,41800.0
2014-03-17 13:05:00,47.94,47.94,47.9,47.9,36900.0,34.8654,34.8654,34.8363,34.8363,36900.0
2014-03-17 13:10:00,47.9,47.91,47.85,47.85,99100.0,34.8363,34.8436,34.8,34.8,99100.0
2014-03-17 13:15:00,47.86,47.89,47.84,47.89,66900.0,34.8072,34.829,34.7927,34.829,66900.0
2014-03-17 13:20:00,47.9,47.91,47.89,47.9,64100.0,34.8363,34.8436,34.829,34.8363,64100.0
2014-03-17 13:25:00,47.9,47.92,47.88,47.89,41900.0,34.8363,34.8509,34.8218,34.829,41900.0
2014-03-17 13:30:00,47.9,47.92,47.88,47.9,85100.0,34.8363,34.8509,34.8218,34.8363,85100.0
2014-03-17 13:35:00,47.9,47.95,47.89,47.93,51200.0,34.8363,34.8727,34.829,34.8581,51200.0
2014-03-17 13:40:00,47.94,47.94,47.93,47.94,23000.0,34.8654,34.8654,34.8581,34.8654,23000.0
2014-03-17 13:45:00,47.94,47.97,47.93,47.95,67200.0,34.8654,34.8872,34.8581,34.8727,67200.0
2014-03-17 13:50:00,47.96,47.97,47.92,47.93,55300.0,34.88,34.8872,34.8509,34.8581,55300.0
2014-03-17 13:55:00,47.93,47.96,47.92,47.95,58100.0,34.8581,34.88,34.8509,34.8727,58100.0
2014-03-17 14:00:00,47.94,47.97,47.94,47.96,68900.0,34.8654,34.8872,34.8654,34.88,68900.0
2014-03-17 14:05:00,47.96,47.98,47.95,47.97,54800.0,34.88,34.8945,34.8727,34.8872,54800.0
2014-03-17 14:10:00,47.97,47.97,47.93,47.96,64600.0,34.8872,34.8872,34.8581,34.88,64600.0
2014-03-17 14:15:00,47.96,47.98,47.93,47.96,100900.0,34.88,34.8945,34.8581,34.88,100900.0
2014-03-17 14:20:00,47.96,48.04,47.95,48.04,241800.0,34.88,34.9381,34.8727,34.9381,241800.0
2014-03-17 14:25:00,48.03,48.09,48.02,48.08,182000.0,34.9309,34.9745,34.9236,34.9672,182000.0
2014-03-17 14:30:00,48.08,48.08,48.05,48.06,83500.0,34.9672,34.9672,34.9454,34.9527,83500.0
2014-03-17 14:35:00,48.07,48.08,48.02,48.02,77500.0,34.96,34.9672,34.9236,34.9236,77500.0
2014-03-17 14:40:00,48.03,48.08,48.01,48.04,164800.0,34.9309,34.9672,34.9163,34.9381,164800.0
2014-03-17 14:45:00,48.05,48.09,48.04,48.05,59400.0,34.9454,34.9745,34.9381,34.9454,59400.0
2014-03-17 14:50:00,48.06,48.09,48.06,48.08,86600.0,34.9527,34.9745,34.9527,34.9672,86600.0
2014-03-17 14:55:00,48.07,48.1,48.06,48.07,71000.0,34.96,34.9818,34.9527,34.96,71000.0
2014-03-17 15:00:00,48.08,48.1,48.07,48.09,105000.0,34.9672,34.9818,34.96,34.9745,105000.0
2014-03-17 15:05:00,48.09,48.16,48.09,48.14,245400.0,34.9745,35.0254,34.9745,35.0109,245400.0
2014-03-17 15:10:00,48.14,48.16,48.14,48.16,82000.0,35.0109,35.0254,35.0109,35.0254,82000.0
2014-03-17 15:15:00,48.15,48.17,48.12,48.13,83300.0,35.0181,35.0327,34.9963,35.0036,83300.0
2014-03-17 15:20:00,48.12,48.15,48.11,48.14,159700.0,34.9963,35.0181,34.989,35.0109,159700.0
2014-03-17 15:25:00,48.14,48.14,48.07,48.1,123900.0,35.0109,35.0109,34.96,34.9818,123900.0
2014-03-17 15:30:00,48.1,48.12,48.07,48.09,245200.0,34.9818,34.9963,34.96,34.9745,245200.0
2014-03-17 15:35:00,48.1,48.12,48.07,48.09,197500.0,34.9818,34.9963,34.96,34.9745,197500.0
2014-03-17 15:40:00,48.09,48.1,48.01,48.02,183300.0,34.9745,34.9818,34.9163,34.9236,183300.0
2014-03-17 15:45:00,48.03,48.06,48.0,48.04,297300.0,34.9309,34.9527,34.909,34.9381,297300.0
2014-03-17 15:50:00,48.04,48.08,48.03,48.05,312800.0,34.9381,34.9672,34.9309,34.9454,312800.0
2014-03-17 15:55:00,48.05,48.11,48.04,48.1,879200.0,34.9454,34.989,34.9381,34.9818,879200.0
2014-03-18 09:30:00,48.16,48.28,48.13,48.13,298700.0,35.0254,35.1127,35.0036,35.0036,298700.0
2014-03-18 09:35:00,48.13,48.33,48.12,48.32,128900.0,35.0036,35.149,34.9963,35.1418,128900.0
2014-03-18 09:40:00,48.33,48.33,48.23,48.25,123100.0,35.149,35.149,35.0763,35.0909,123100.0
2014-03-18 09:45:00,48.25,48.31,48.23,48.3,91600.0,35.0909,35.1345,35.0763,35.1272,91600.0
2014-03-18 09:50:00,48.31,48.36,48.28,48.35,149400.0,35.1345,35.1709,35.1127,35.1636,149400.0
2014-03-18 09:55:00,48.36,48.37,48.34,48.37,73500.0,35.1709,35.1781,35.1563,35.1781,73500.0
2014-03-18 10:00:00,48.36,48.38,48.33,48.33,161000.0,35.1709,35.1854,35.149,35.149,161000.0
2014-03-18 10:05:00,48.33,48.35,48.28,48.3,156300.0,35.149,35.1636,35.1127,35.1272,156300.0
2014-03-18 10:10:00,48.3,48.33,48.27,48.27,169200.0,35.1272,35.149,35.1054,35.1054,169200.0
2014-03-18 10:15:00,48.28,48.34,48.26,48.33,186000.0,35.1127,35.1563,35.0981,35.149,186000.0
2014-03-18 10:20:00,48.34,48.35,48.32,48.34,156900.0,35.1563,35.1636,35.1418,35.1563,156900.0
2014-03-18 10:25:00,48.34,48.4,48.34,48.35,162900.0,35.1563,35.2,35.1563,35.1636,162900.0
2014-03-18 10:30:00,48.35,48.44,48.35,48.43,95800.0,35.1636,35.229,35.1636,35.2218,95800.0
2014-03-18 10:35:00,48.43,48.44,48.36,48.36,88700.0,35.2218,35.229,35.1709,35.1709,88700.0
2014-03-18 10:40:00,48.36,48.4,48.34,48.37,86700.0,35.1709,35.2,35.1563,35.1781,86700.0
2014-03-18 10:45:00,48.37,48.38,48.26,48.26,163100.0,35.1781,35.1854,35.0981,35.0981,163100.0
2014-03-18 10:50:00,48.27,48.29,48.2,48.2,140100.0,35.1054,35.12,35.0545,35.0545,140100.0
2014-03-18 10:55:00,48.19,48.28,48.19,48.23,131400.0,35.0472,35.1127,35.0472,35.0763,131400.0
2014-03-18 11:00:00,48.23,48.3,48.22,48.27,130300.0,35.0763,35.1272,35.069,35.1054,130300.0
2014-03-18 11:05:00,48.26,48.27,48.2,48.22,81200.0,35.0981,35.1054,35.0545,35.069,81200.0
2014-03-18 11:10:00,48.22,48.25,48.19,48.21,83500.0,35.069,35.0909,35.0472,35.0618,83500.0
2014-03-18 11:15:00,48.2,48.22,48.14,48.18,181000.0,35.0545,35.069,35.0109,35.04,181000.0
2014-03-18 11:20:00,48.18,48.28,48.18,48.27,78100.0,35.04,35.1127,35.04,35.1054,78100.0
2014-03-18 11:25:00,48.28,48.36,48.27,48.35,106100.0,35.1127,35.1709,35.1054,35.1636,106100.0
2014-03-18 11:30:00,48.34,48.37,48.3,48.3,110500.0,35.1563,35.1781,35.1272,35.1272,110500.0
2014-03-18 11:35:00,48.31,48.33,48.3,48.33,35900.0,35.1345,35.149,35.1272,35.149,35900.0
2014-03-18 11:40:00,48.33,48.33,48.19,48.2,99200.0,35.149,35.149,35.0472,35.0545,99200.0
2014-03-18 11:45:00,48.21,48.25,48.19,48.22,73200.0,35.0618,35.0909,35.0472,35.069,73200.0
2014-03-18 11:50:00,48.22,48.25,48.21,48.25,58400.0,35.069,35.0909,35.0618,35.0909,58400.0
2014-03-18 11:55:00,48.25,48.28,48.23,48.25,39700.0,35.0909,35.1127,35.0763,35.0909,39700.0
2014-03-18 12:00:00,48.25,48.27,48.23,48.26,52900.0,35.0909,35.1054,35.0763,35.0981,52900.0
2014-03-18 12:05:00,48.26,48.27,48.23,48.26,44800.0,35.0981,35.1054,35.0763,35.0981,44800.0
2014-03-18 12:10:00,48.26,48.3,48.24,48.29,57700.0,35.0981,35.1272,35.0836,35.12,57700.0
2014-03-18 12:15:00,48.29,48.31,48.24,48.27,97700.0,35.12,35.1345,35.0836,35.1054,97700.0
2014-03-18 12:20:00,48.27,48.28,48.19,48.2,169400.0,35.1054,35.1127,35.0472,35.0545,169400.0
2014-03-18 12:25:00,48.2,48.25,48.2,48.22,42200.0,35.0545,35.0909,35.0545,35.069,42200.0
2014-03-18 12:30:00,48.22,48.24,48.2,48.2,92800.0,35.069,35.0836,35.0545,35.0545,92800.0
2014-03-18 12:35:00,48.2,48.22,48.19,48.21,59200.0,35.0545,35.069,35.0472,35.0618,59200.0
2014-03-18 12:40:00,48.2,48.21,48.17,48.19,71500.0,35.0545,35.0618,35.0327,35.0472,71500.0
2014-03-18 12:45:00,48.19,48.23,48.19,48.22,44400.0,35.0472,35.0763,35.0472,35.069,44400.0
2014-03-18 12:50:00,48.22,48.27,48.22,48.26,54100.0,35.069,35.1054,35.069,35.0981,54100.0
2014-03-18 12:55:00,48.26,48.28,48.24,48.28,49700.0,35.0981,35.1127,35.0836,35.1127,49700.0
2014-03-18 13:00:00,48.28,48.33,48.28,48.32,91600.0,35.1127,35.149,35.1127,35.1418,91600.0
2014-03-18 13:05:00,48.33,48.33,48.29,48.32,102000.0,35.149,35.149,35.12,35.1418,102000.0
2014-03-18 13:10:00,48.31,48.34,48.31,48.34,25200.0,35.1345,35.1563,35.1345,35.1563,25200.0
2014-03-18 13:15:00,48.34,48.34,48.31,48.33,69700.0,35.1563,35.1563,35.1345,35.149,69700.0
2014-03-18 13:20:00,48.32,48.35,48.31,48.34,35400.0,35.1418,35.1636,35.1345,35.1563,35400.0
2014-03-18 13:25:00,48.35,48.38,48.34,48.37,56600.0,35.1636,35.1854,35.1563,35.1781,56600.0
2014-03-18 13:30:00,48.36,48.37,48.32,48.34,46500.0,35.1709,35.1781,35.1418,35.1563,46500.0
2014-03-18 13:35:00,48.34,48.34,48.29,48.31,51100.0,35.1563,35.1563,35.12,35.1345,51100.0
2014-03-18 13:40:00,48.31,48.39,48.31,48.37,136900.0,35.1345,35.1927,35.1345,35.1781,136900.0
2014-03-18 13:45:00,48.37,48.38,48.35,48.35,53900.0,35.1781,35.1854,35.1636,35.1636,53900.0
2014-03-18 13:50:00,48.35,48.4,48.34,48.36,77000.0,35.1636,35.2,35.1563,35.1709,77000.0
2014-03-18 13:55:00,48.35,48.35,48.32,48.33,19900.0,35.1636,35.1636,35.1418,35.149,19900.0
2014-03-18 14:00:00,48.33,48.37,48.31,48.33,45300.0,35.149,35.1781,35.1345,35.149,45300.0
2014-03-18 14:05:00,48.33,48.35,48.31,48.33,61000.0,35.149,35.1636,35.1345,35.149,61000.0
2014-03-18 14:10:00,48.34,48.36,48.33,48.33,114600.0,35.1563,35.1709,35.149,35.149,114600.0
2014-03-18 14:15:00,48.34,48.35,48.33,48.33,25700.0,35.1563,35.1636,35.149,35.149,25700.0
2014-03-18 14:20:00,48.33,48.37,48.33,48.37,56200.0,35.149,35.1781,35.149,35.1781,56200.0
2014-03-18 14:25:00,48.37,48.38,48.35,48.38,130600.0,35.1781,35.1854,35.1636,35.1854,130600.0
2014-03-18 14:30:00,48.37,48.4,48.37,48.39,74100.0,35.1781,35.2,35.1781,35.1927,74100.0
2014-03-18 14:35:00,48.38,48.39,48.38,48.39,53900.0,35.1854,35.1927,35.1854,35.1927,53900.0
2014-03-18 14:40:00,48.39,48.41,48.36,48.41,100900.0,35.1927,35.2072,35.1709,35.2072,100900.0
2014-03-18 14:45:00,48.41,48.43,48.39,48.42,214800.0,35.2072,35.2218,35.1927,35.2145,214800.0
2014-03-18 14:50:00,48.42,48.45,48.41,48.43,216300.0,35.2145,35.2363,35.2072,35.2218,216300.0
2014-03-18 14:55:00,48.43,48.45,48.41,48.44,107600.0,35.2218,35.2363,35.2072,35.229,107600.0
2014-03-18 15:00:00,48.44,48.44,48.38,48.38,112800.0,35.229,35.229,35.1854,35.1854,112800.0
2014-03-18 15:05:00,48.38,48.43,48.38,48.42,84600.0,35.1854,35.2218,35.1854,35.2145,84600.0
2014-03-18 15:10:00,48.42,48.43,48.41,48.43,57500.0,35.2145,35.2218,35.2072,35.2218,57500.0
2014-03-18 15:15:00,48.42,48.43,48.38,48.39,127500.0,35.2145,35.2218,35.1854,35.1927,127500.0
2014-03-18 15:20:00,48.38,48.41,48.36,48.39,122600.0,35.1854,35.2072,35.1709,35.1927,122600.0
2014-03-18 15:25:00,48.39,48.39,48.31,48.34,134200.0,35.1927,35.1927,35.1345,35.1563,134200.0
2014-03-18 15:30:00,48.34,48.34,48.3,48.31,134800.0,35.1563,35.1563,35.1272,35.1345,134800.0
2014-03-18 15:35:00,48.3,48.35,48.3,48.33,108600.0,35.1272,35.1636,35.1272,35.149,108600.0
2014-03-18 15:40:00,48.34,48.34,48.27,48.31,153300.0,35.1563,35.1563,35.1054,35.1345,153300.0
2014-03-18 15:45:00,48.3,48.33,48.29,48.32,147000.0,35.1272,35.149,35.12,35.1418,147000.0
2014-03-18 15:50:00,48.32,48.35,48.32,48.32,150700.0,35.1418,35.1636,35.1418,35.1418,150700.0
2014-03-18 15:55:00,48.33,48.41,48.32,48.39,744100.0,35.149,35.2072,35.1418,35.1927,744100.0
2014-03-19 09:30:00,48.43,48.43,48.17,48.21,402400.0,35.2218,35.2218,35.0327,35.0618,402400.0
2014-03-19 09:35:00,48.21,48.27,48.12,48.21,267100.0,35.0618,35.1054,34.9963,35.0618,267100.0
2014-03-19 09:40:00,48.21,48.25,48.19,48.21,108500.0,35.0618,35.0909,35.0472,35.0618,108500.0
2014-03-19 09:45:00,48.21,48.22,48.15,48.16,148900.0,35.0618,35.069,35.0181,35.0254,148900.0
2014-03-19 09:50:00,48.17,48.17,48.13,48.13,227900.0,35.0327,35.0327,35.0036,35.0036,227900.0
2014-03-19 09:55:00,48.13,48.16,48.08,48.08,451400.0,35.0036,35.0254,34.9672,34.9672,451400.0
2014-03-19 10:00:00,48.09,48.15,48.09,48.14,271800.0,34.9745,35.0181,34.9745,35.0109,271800.0
2014-03-19 10:05:00,48.15,48.2,48.14,48.16,149000.0,35.0181,35.0545,35.0109,35.0254,149000.0
2014-03-19 10:10:00,48.16,48.2,48.14,48.15,177100.0,35.0254,35.0545,35.0109,35.0181,177100.0
2014-03-19 10:15:00,48.15,48.16,48.09,48.1,251800.0,35.0181,35.0254,34.9745,34.9818,251800.0
2014-03-19 10:20:00,48.09,48.12,48.06,48.09,240500.0,34.9745,34.9963,34.9527,34.9745,240500.0
2014-03-19 10:25:00,48.1,48.11,48.07,48.1,95800.0,34.9818,34.989,34.96,34.9818,95800.0
2014-03-19 10:30:00,48.09,48.11,48.06,48.08,138200.0,34.9745,34.989,34.9527,34.9672,138200.0
2014-03-19 10:35:00,48.08,48.14,48.05,48.14,168200.0,34.9672,35.0109,34.9454,35.0109,168200.0
2014-03-19 10:40:00,48.13,48.15,48.08,48.09,195800.0,35.0036,35.0181,34.9672,34.9745,195800.0
2014-03-19 10:45:00,48.1,48.13,48.09,48.13,218600.0,34.9818,35.0036,34.9745,35.0036,218600.0
2014-03-19 10:50:00,48.13,48.13,48.1,48.1,120900.0,35.0036,35.0036,34.9818,34.9818,120900.0
2014-03-19 10:55:00,48.11,48.12,48.08,48.1,179600.0,34.989,34.9963,34.9672,34.9818,179600.0
2014-03-19 11:00:00,48.09,48.11,48.09,48.11,97100.0,34.9745,34.989,34.9745,34.989,97100.0
2014-03-19 11:05:00,48.11,48.12,48.08,48.1,220800.0,34.989,34.9963,34.9672,34.9818,220800.0
2014-03-19 11:10:00,48.11,48.16,48.09,48.13,141800.0,34.989,35.0254,34.9745,35.0036,141800.0
2014-03-19 11:15:00,48.13,48.14,48.08,48.09,89600.0,35.0036,35.0109,34.9672,34.9745,89600.0
2014-03-19 11:20:00,48.09,48.11,48.08,48.11,204200.0,34.9745,34.989,34.9672,34.989,204200.0
2014-03-19 11:25:00,48.11,48.12,48.09,48.11,130200.0,34.989,34.9963,34.9745,34.989,130200.0
2014-03-19 11:30:00,48.11,48.13,48.09,48.12,139700.0,34.989,35.0036,34.9745,34.9963,139700.0
2014-03-19 11:35:00,48.12,48.12,48.08,48.08,59800.0,34.9963,34.9963,34.9672,34.9672,59800.0
2014-03-19 11:40:00,48.08,48.08,48.02,48.06,252200.0,34.9672,34.9672,34.9236,34.9527,252200.0
2014-03-19 11:45:00,48.05,48.07,48.05,48.05,64700.0,34.9454,34.96,34.9454,34.9454,64700.0
2014-03-19 11:50:00,48.05,48.07,48.05,48.07,157000.0,34.9454,34.96,34.9454,34.96,157000.0
2014-03-19 11:55:00,48.07,48.09,48.03,48.08,190000.0,34.96,34.9745,34.9309,34.9672,190000.0
2014-03-19 12:00:00,48.08,48.08,48.04,48.06,85600.0,34.9672,34.9672,34.9381,34.9527,85600.0
2014-03-19 12:05:00,48.05,48.07,48.05,48.06,77300.0,34.9454,34.96,34.9454,34.9527,77300.0
2014-03-19 12:10:00,48.05,48.06,48.02,48.03,77000.0,34.9454,34.9527,34.9236,34.9309,77000.0
2014-03-19 12:15:00,48.02,48.03,47.99,48.0,156100.0,34.9236,34.9309,34.9018,34.909,156100.0
2014-03-19 12:20:00,48.0,48.01,47.97,47.97,153300.0,34.909,34.9163,34.8872,34.8872,153300.0
2014-03-19 12:25:00,47.97,48.08,47.97,48.04,245600.0,34.8872,34.9672,34.8872,34.9381,245600.0
2014-03-19 12:30:00,48.04,48.04,47.98,48.01,183000.0,34.9381,34.9381,34.8945,34.9163,183000.0
2014-03-19 12:35:00,48.0,48.01,47.98,47.99,130600.0,34.909,34.9163,34.8945,34.9018,130600.0
2014-03-19 12:40:00,48.0,48.03,47.98,48.03,115700.0,34.909,34.9309,34.8945,34.9309,115700.0
2014-03-19 12:45:00,48.02,48.07,48.02,48.07,103700.0,34.9236,34.96,34.9236,34.96,103700.0
2014-03-19 12:50:00,48.07,48.08,48.05,48.06,126600.0,34.96,34.9672,34.9454,34.9527,126600.0
2014-03-19 12:55:00,48.06,48.07,48.05,48.07,63900.0,34.9527,34.96,34.9454,34.96,63900.0
2014-03-19 13:00:00,48.07,48.08,48.04,48.04,62900.0,34.96,34.9672,34.9381,34.9381,62900.0
2014-03-19 13:05:00,48.04,48.07,48.04,48.06,66900.0,34.9381,34.96,34.9381,34.9527,66900.0
2014-03-19 13:10:00,48.05,48.09,48.04,48.09,112400.0,34.9454,34.9745,34.9381,34.9745,112400.0
2014-03-19 13:15:00,48.09,48.09,48.05,48.07,96400.0,34.9745,34.9745,34.9454,34.96,96400.0
2014-03-19 13:20:00,48.07,48.07,48.04,48.07,64300.0,34.96,34.96,34.9381,34.96,64300.0
2014-03-19 13:25:00,48.07,48.07,48.04,48.04,46800.0,34.96,34.96,34.9381,34.9381,46800.0
2014-03-19 13:30:00,48.04,48.05,48.03,48.04,51800.0,34.9381,34.9454,34.9309,34.9381,51800.0
2014-03-19 13:35:00,48.03,48.04,48.02,48.03,128600.0,34.9309,34.9381,34.9236,34.9309,128600.0
2014-03-19 13:40:00,48.04,48.04,48.0,48.01,164000.0,34.9381,34.9381,34.909,34.9163,164000.0
2014-03-19 13:45:00,48.0,48.01,47.97,48.01,366100.0,34.909,34.9163,34.8872,34.9163,366100.0
2014-03-19 13:50:00,48.01,48.02,47.98,47.98,239800.0,34.9163,34.9236,34.8945,34.8945,239800.0
2014-03-19 13:55:00,47.98,48.05,47.98,48.01,272000.0,34.8945,34.9454,34.8945,34.9163,272000.0
2014-03-19 14:00:00,48.02,48.03,47.77,47.95,586100.0,34.9236,34.9309,34.7418,34.8727,586100.0
2014-03-19 14:05:00,47.95,47.96,47.77,47.88,333200.0,34.8727,34.88,34.7418,34.8218,333200.0
2014-03-19 14:10:00,47.89,48.02,47.88,48.01,371100.0,34.829,34.9236,34.8218,34.9163,371100.0
2014-03-19 14:15:00,48.01,48.18,47.99,48.13,995500.0,34.9163,35.04,34.9018,35.0036,995500.0
2014-03-19 14:20:00,48.13,48.26,48.12,48.26,767100.0,35.0036,35.0981,34.9963,35.0981,767100.0
2014-03-19 14:25:00,48.26,48.34,48.12,48.16,616100.0,35.0981,35.1563,34.9963,35.0254,616100.0
2014-03-19 14:30:00,48.17,48.19,48.03,48.09,395300.0,35.0327,35.0472,34.9309,34.9745,395300.0
2014-03-19 14:35:00,48.09,48.12,48.03,48.04,229500.0,34.9745,34.9963,34.9309,34.9381,229500.0
2014-03-19 14:40:00,48.04,48.05,47.96,48.01,514300.0,34.9381,34.9454,34.88,34.9163,514300.0
2014-03-19 14:45:00,48.02,48.18,48.01,48.08,259800.0,34.9236,35.04,34.9163,34.9672,259800.0
2014-03-19 14:50:00,48.09,48.1,47.97,48.01,473800.0,34.9745,34.9818,34.8872,34.9163,473800.0
2014-03-19 14:55:00,48.02,48.05,47.97,47.99,410800.0,34.9236,34.9454,34.8872,34.9018,410800.0
2014-03-19 15:00:00,47.99,48.05,47.98,48.01,335500.0,34.9018,34.9454,34.8945,34.9163,335500.0
2014-03-19 15:05:00,48.01,48.01,47.61,47.62,793300.0,34.9163,34.9163,34.6254,34.6327,793300.0
2014-03-19 15:10:00,47.61,47.76,47.48,47.74,773900.0,34.6254,34.7345,34.5309,34.72,773900.0
2014-03-19 15:15:00,47.74,47.78,47.68,47.78,364100.0,34.72,34.749,34.6763,34.749,364100.0
2014-03-19 15:20:00,47.77,47.89,47.76,47.85,561400.0,34.7418,34.829,34.7345,34.8,561400.0
2014-03-19 15:25:00,47.85,47.87,47.78,47.85,334000.0,34.8,34.8145,34.749,34.8,334000.0
2014-03-19 15:30:00,47.84,47.91,47.78,47.9,382900.0,34.7927,34.8436,34.749,34.8363,382900.0
2014-03-19 15:35:00,47.89,47.94,47.82,47.84,491100.0,34.829,34.8654,34.7781,34.7927,491100.0
2014-03-19 15:40:00,47.85,48.02,47.84,47.98,1027800.0,34.8,34.9236,34.7927,34.8945,1027800.0
2014-03-19 15:45:00,47.99,48.04,47.88,47.94,1253200.0,34.9018,34.9381,34.8218,34.8654,1253200.0
2014-03-19 15:50:00,47.95,47.97,47.9,47.94,1079100.0,34.8727,34.8872,34.8363,34.8654,1079100.0
2014-03-19 15:55:00,47.94,48.01,47.8,47.84,1611600.0,34.8654,34.9163,34.7636,34.7927,1611600.0
2014-03-20 09:30:00,47.7,48.13,47.7,47.95,770200.0,34.6909,35.0036,34.6909,34.8727,770200.0
2014-03-20 09:35:00,47.97,48.13,47.95,48.03,412300.0,34.8872,35.0036,34.8727,34.9309,412300.0
2014-03-20 09:40:00,48.02,48.09,47.97,48.03,289800.0,34.9236,34.9745,34.8872,34.9309,289800.0
2014-03-20 09:45:00,48.03,48.12,48.01,48.06,377300.0,34.9309,34.9963,34.9163,34.9527,377300.0
2014-03-20 09:50:00,48.06,48.11,48.03,48.11,497900.0,34.9527,34.989,34.9309,34.989,497900.0
2014-03-20 09:55:00,48.11,48.2,48.11,48.19,215400.0,34.989,35.0545,34.989,35.0472,215400.0
2014-03-20 10:00:00,48.19,48.25,48.12,48.23,278300.0,35.0472,35.0909,34.9963,35.0763,278300.0
2014-03-20 10:05:00,48.23,48.4,48.22,48.39,329400.0,35.0763,35.2,35.069,35.1927,329400.0
2014-03-20 10:10:00,48.39,48.43,48.36,48.42,356400.0,35.1927,35.2218,35.1709,35.2145,356400.0
2014-03-20 10:15:00,48.42,48.59,48.41,48.56,885300.0,35.2145,35.3381,35.2072,35.3163,885300.0
2014-03-20 10:20:00,48.56,48.65,48.55,48.58,384600.0,35.3163,35.3818,35.309,35.3309,384600.0
2014-03-20 10:25:00,48.58,48.63,48.54,48.6,264200.0,35.3309,35.3672,35.3018,35.3454,264200.0
2014-03-20 10:30:00,48.61,48.67,48.6,48.66,251800.0,35.3527,35.3963,35.3454,35.389,251800.0
2014-03-20 10:35:00,48.65,48.66,48.59,48.62,210000.0,35.3818,35.389,35.3381,35.36,210000.0
2014-03-20 10:40:00,48.62,48.69,48.62,48.68,346900.0,35.36,35.4109,35.36,35.4036,346900.0
2014-03-20 10:45:00,48.68,48.69,48.59,48.64,307100.0,35.4036,35.4109,35.3381,35.3745,307100.0
2014-03-20 10:50:00,48.64,48.67,48.6,48.62,194400.0,35.3745,35.3963,35.3454,35.36,194400.0
2014-03-20 10:55:00,48.62,48.62,48.56,48.6,243600.0,35.36,35.36,35.3163,35.3454,243600.0
2014-03-20 11:00:00,48.6,48.63,48.56,48.63,256200.0,35.3454,35.3672,35.3163,35.3672,256200.0
2014-03-20 11:05:00,48.62,48.63,48.58,48.59,315900.0,35.36,35.3672,35.3309,35.3381,315900.0
2014-03-20 11:10:00,48.6,48.6,48.51,48.52,167800.0,35.3454,35.3454,35.28,35.2872,167800.0
2014-03-20 11:15:00,48.51,48.57,48.46,48.54,384400.0,35.28,35.3236,35.2436,35.3018,384400.0
2014-03-20 11:20:00,48.54,48.58,48.54,48.57,106000.0,35.3018,35.3309,35.3018,35.3236,106000.0
2014-03-20 11:25:00,48.58,48.65,48.58,48.65,159200.0,35.3309,35.3818,35.3309,35.3818,159200.0
2014-03-20 11:30:00,48.65,48.7,48.61,48.69,202600.0,35.3818,35.4181,35.3527,35.4109,202600.0
2014-03-20 11:35:00,48.68,48.69,48.64,48.66,105200.0,35.4036,35.4109,35.3745,35.389,105200.0
2014-03-20 11:40:00,48.66,48.68,48.65,48.66,113100.0,35.389,35.4036,35.3818,35.389,113100.0
2014-03-20 11:45:00,48.66,48.67,48.63,48.67,245700.0,35.389,35.3963,35.3672,35.3963,245700.0
2014-03-20 11:50:00,48.66,48.7,48.65,48.69,245500.0,35.389,35.4181,35.3818,35.4109,245500.0
2014-03-20 11:55:00,48.69,48.7,48.67,48.69,86700.0,35.4109,35.4181,35.3963,35.4109,86700.0
2014-03-20 12:00:00,48.69,48.7,48.64,48.66,177500.0,35.4109,35.4181,35.3745,35.389,177500.0
2014-03-20 12:05:00,48.66,48.7,48.64,48.7,137700.0,35.389,35.4181,35.3745,35.4181,137700.0
2014-03-20 12:10:00,48.7,48.83,48.69,48.82,289000.0,35.4181,35.5127,35.4109,35.5054,289000.0
2014-03-20 12:15:00,48.82,48.89,48.82,48.86,323200.0,35.5054,35.5563,35.5054,35.5345,323200.0
2014-03-20 12:20:00,48.86,48.91,48.85,48.91,196900.0,35.5345,35.5709,35.5272,35.5709,196900.0
2014-03-20 12:25:00,48.91,48.98,48.9,48.97,217700.0,35.5709,35.6218,35.5636,35.6145,217700.0
2014-03-20 12:30:00,48.98,48.99,48.91,48.95,242200.0,35.6218,35.629,35.5709,35.6,242200.0
2014-03-20 12:35:00,48.95,48.98,48.94,48.97,181700.0,35.6,35.6218,35.5927,35.6145,181700.0
2014-03-20 12:40:00,48.97,48.99,48.94,48.96,246800.0,35.6145,35.629,35.5927,35.6072,246800.0
2014-03-20 12:45:00,48.96,49.06,48.96,49.04,340000.0,35.6072,35.68,35.6072,35.6654,340000.0
2014-03-20 12:50:00,49.03,49.04,48.99,48.99,153000.0,35.6581,35.6654,35.629,35.629,153000.0
2014-03-20 12:55:00,48.99,49.01,48.96,49.01,264300.0,35.629,35.6436,35.6072,35.6436,264300.0
2014-03-20 13:00:00,49.0,49.08,49.0,49.08,239600.0,35.6363,35.6945,35.6363,35.6945,239600.0
2014-03-20 13:05:00,49.08,49.15,49.07,49.13,338000.0,35.6945,35.7454,35.6872,35.7309,338000.0
2014-03-20 13:10:00,49.12,49.26,49.1,49.25,502800.0,35.7236,35.8254,35.709,35.8181,502800.0
2014-03-20 13:15:00,49.24,49.29,49.24,49.28,345500.0,35.8109,35.8472,35.8109,35.84,345500.0
2014-03-20 13:20:00,49.28,49.28,49.17,49.27,261500.0,35.84,35.84,35.76,35.8327,261500.0
2014-03-20 13:25:00,49.27,49.27,49.2,49.26,257400.0,35.8327,35.8327,35.7818,35.8254,257400.0
2014-03-20 13:30:00,49.26,49.29,49.22,49.25,337000.0,35.8254,35.8472,35.7963,35.8181,337000.0
2014-03-20 13:35:00,49.26,49.28,49.24,49.26,143300.0,35.8254,35.84,35.8109,35.8254,143300.0
2014-03-20 13:40:00,49.27,49.32,49.24,49.26,370500.0,35.8327,35.869,35.8109,35.8254,370500.0
2014-03-20 13:45:00,49.26,49.34,49.24,49.33,275800.0,35.8254,35.8836,35.8109,35.8763,275800.0
2014-03-20 13:50:00,49.33,49.35,49.3,49.35,163300.0,35.8763,35.8909,35.8545,35.8909,163300.0
2014-03-20 13:55:00,49.35,49.36,49.31,49.34,173800.0,35.8909,35.8981,35.8618,35.8836,173800.0
2014-03-20 14:00:00,49.34,49.34,49.23,49.23,322600.0,35.8836,35.8836,35.8036,35.8036,322600.0
2014-03-20 14:05:00,49.23,49.27,49.21,49.24,105400.0,35.8036,35.8327,35.789,35.8109,105400.0
2014-03-20 14:10:00,49.25,49.3,49.25,49.28,112500.0,35.8181,35.8545,35.8181,35.84,112500.0
2014-03-20 14:15:00,49.28,49.3,49.26,49.29,234700.0,35.84,35.8545,35.8254,35.8472,234700.0
2014-03-20 14:20:00,49.29,49.29,49.17,49.2,241400.0,35.8472,35.8472,35.76,35.7818,241400.0
2014-03-20 14:25:00,49.2,49.23,49.07,49.2,398800.0,35.7818,35.8036,35.6872,35.7818,398800.0
2014-03-20 14:30:00,49.2,49.2,49.09,49.14,159800.0,35.7818,35.7818,35.7018,35.7381,159800.0
2014-03-20 14:35:00,49.13,49.15,49.08,49.11,125700.0,35.7309,35.7454,35.6945,35.7163,125700.0
2014-03-20 14:40:00,49.11,49.13,49.05,49.05,93300.0,35.7163,35.7309,35.6727,35.6727,93300.0
2014-03-20 14:45:00,49.05,49.07,48.99,49.05,228500.0,35.6727,35.6872,35.629,35.6727,228500.0
2014-03-20 14:50:00,49.04,49.05,48.98,49.03,143100.0,35.6654,35.6727,35.6218,35.6581,143100.0
2014-03-20 14:55:00,49.03,49.03,48.98,48.99,94200.0,35.6581,35.6581,35.6218,35.629,94200.0
2014-03-20 15:00:00,48.99,49.0,48.93,48.93,107000.0,35.629,35.6363,35.5854,35.5854,107000.0
2014-03-20 15:05:00,48.94,48.94,48.86,48.92,202000.0,35.5927,35.5927,35.5345,35.5781,202000.0
2014-03-20 15:10:00,48.93,48.97,48.92,48.97,138700.0,35.5854,35.6145,35.5781,35.6145,138700.0
2014-03-20 15:15:00,48.96,49.02,48.95,49.01,243400.0,35.6072,35.6509,35.6,35.6436,243400.0
2014-03-20 15:20:00,49.0,49.0,48.96,48.98,157800.0,35.6363,35.6363,35.6072,35.6218,157800.0
2014-03-20 15:25:00,48.98,48.99,48.92,48.93,353900.0,35.6218,35.629,35.5781,35.5854,353900.0
2014-03-20 15:30:00,48.94,49.04,48.93,49.02,279700.0,35.5927,35.6654,35.5854,35.6509,279700.0
2014-03-20 15:35:00,49.03,49.05,49.02,49.04,326600.0,35.6581,35.6727,35.6509,35.6654,326600.0
2014-03-20 15:40:00,49.04,49.11,49.04,49.09,497700.0,35.6654,35.7163,35.6654,35.7018,497700.0
2014-03-20 15:45:00,49.09,49.11,49.04,49.1,1064200.0,35.7018,35.7163,35.6654,35.709,1064200.0
2014-03-20 15:50:00,49.09,49.09,48.97,48.98,645800.0,35.7018,35.7018,35.6145,35.6218,645800.0
2014-03-20 15:55:00,48.98,49.06,48.98,49.04,1352200.0,35.6218,35.68,35.6218,35.6654,1352200.0
2014-03-21 09:30:00,49.79,49.9,49.04,49.73,5868800.0,36.2109,36.2909,35.6654,36.1672,5868800.0
2014-03-21 09:35:00,49.72,49.74,49.55,49.58,442600.0,36.16,36.1745,36.0363,36.0581,442600.0
2014-03-21 09:40:00,49.57,49.63,49.45,49.46,339400.0,36.0509,36.0945,35.9636,35.9709,339400.0
2014-03-21 09:45:00,49.47,49.55,49.4,49.44,380100.0,35.9781,36.0363,35.9272,35.9563,380100.0
2014-03-21 09:50:00,49.44,49.51,49.43,49.48,409800.0,35.9563,36.0072,35.949,35.9854,409800.0
2014-03-21 09:55:00,49.48,49.63,49.46,49.51,436400.0,35.9854,36.0945,35.9709,36.0072,436400.0
2014-03-21 10:00:00,49.51,49.55,49.44,49.52,298000.0,36.0072,36.0363,35.9563,36.0145,298000.0
2014-03-21 10:05:00,49.52,49.66,49.52,49.59,323800.0,36.0145,36.1163,36.0145,36.0654,323800.0
2014-03-21 10:10:00,49.59,49.8,49.58,49.78,369600.0,36.0654,36.2181,36.0581,36.2036,369600.0
2014-03-21 10:15:00,49.78,49.78,49.61,49.62,262700.0,36.2036,36.2036,36.08,36.0872,262700.0
2014-03-21 10:20:00,49.62,49.74,49.62,49.71,231400.0,36.0872,36.1745,36.0872,36.1527,231400.0
2014-03-21 10:25:00,49.71,49.83,49.63,49.8,428900.0,36.1527,36.24,36.0945,36.2181,428900.0
2014-03-21 10:30:00,49.79,49.95,49.78,49.88,571300.0,36.2109,36.3272,36.2036,36.2763,571300.0
2014-03-21 10:35:00,49.88,49.9,49.76,49.87,457600.0,36.2763,36.2909,36.189,36.269,457600.0
2014-03-21 10:40:00,49.87,49.93,49.86,49.92,244600.0,36.269,36.3127,36.2618,36.3054,244600.0
2014-03-21 10:45:00,49.92,49.93,49.86,49.91,343800.0,36.3054,36.3127,36.2618,36.2981,343800.0
2014-03-21 10:50:00,49.92,49.93,49.87,49.91,209300.0,36.3054,36.3127,36.269,36.2981,209300.0
2014-03-21 10:55:00,49.91,49.97,49.88,49.95,311500.0,36.2981,36.3418,36.2763,36.3272,311500.0
2014-03-21 11:00:00,49.95,49.97,49.88,49.94,392000.0,36.3272,36.3418,36.2763,36.32,392000.0
2014-03-21 11:05:00,49.94,49.96,49.89,49.95,240300.0,36.32,36.3345,36.2836,36.3272,240300.0
2014-03-21 11:10:00,49.96,49.97,49.87,49.89,227600.0,36.3345,36.3418,36.269,36.2836,227600.0
2014-03-21 11:15:00,49.88,49.92,49.83,49.9,229500.0,36.2763,36.3054,36.24,36.2909,229500.0
2014-03-21 11:20:00,49.91,49.92,49.89,49.91,247300.0,36.2981,36.3054,36.2836,36.2981,247300.0
2014-03-21 11:25:00,49.91,49.91,49.8,49.88,228400.0,36.2981,36.2981,36.2181,36.2763,228400.0
2014-03-21 11:30:00,49.87,49.9,49.83,49.84,237600.0,36.269,36.2909,36.24,36.2472,237600.0
2014-03-21 11:35:00,49.85,49.87,49.69,49.73,258500.0,36.2545,36.269,36.1381,36.1672,258500.0
2014-03-21 11:40:00,49.73,49.76,49.71,49.71,121800.0,36.1672,36.189,36.1527,36.1527,121800.0
2014-03-21 11:45:00,49.71,49.74,49.63,49.63,205500.0,36.1527,36.1745,36.0945,36.0945,205500.0
2014-03-21 11:50:00,49.63,49.63,49.58,49.62,126300.0,36.0945,36.0945,36.0581,36.0872,126300.0
2014-03-21 11:55:00,49.62,49.65,49.59,49.62,99400.0,36.0872,36.109,36.0654,36.0872,99400.0
2014-03-21 12:00:00,49.62,49.7,49.62,49.67,124200.0,36.0872,36.1454,36.0872,36.1236,124200.0
2014-03-21 12:05:00,49.68,49.69,49.61,49.68,177000.0,36.1309,36.1381,36.08,36.1309,177000.0
2014-03-21 12:10:00,49.69,49.69,49.55,49.55,163300.0,36.1381,36.1381,36.0363,36.0363,163300.0
2014-03-21 12:15:00,49.55,49.56,49.48,49.51,218600.0,36.0363,36.0436,35.9854,36.0072,218600.0
2014-03-21 12:20:00,49.51,49.51,49.44,49.48,128900.0,36.0072,36.0072,35.9563,35.9854,128900.0
2014-03-21 12:25:00,49.48,49.48,49.41,49.42,165600.0,35.9854,35.9854,35.9345,35.9418,165600.0
2014-03-21 12:30:00,49.42,49.47,49.4,49.46,153600.0,35.9418,35.9781,35.9272,35.9709,153600.0
2014-03-21 12:35:00,49.47,49.47,49.39,49.43,173500.0,35.9781,35.9781,35.92,35.949,173500.0
2014-03-21 12:40:00,49.44,49.44,49.36,49.38,211800.0,35.9563,35.9563,35.8981,35.9127,211800.0
2014-03-21 12:45:00,49.37,49.39,49.35,49.38,154700.0,35.9054,35.92,35.8909,35.9127,154700.0
2014-03-21 12:50:00,49.38,49.44,49.36,49.44,141100.0,35.9127,35.9563,35.8981,35.9563,141100.0
2014-03-21 12:55:00,49.44,49.46,49.41,49.41,67700.0,35.9563,35.9709,35.9345,35.9345,67700.0
2014-03-21 13:00:00,49.41,49.46,49.4,49.43,88700.0,35.9345,35.9709,35.9272,35.949,88700.0
2014-03-21 13:05:00,49.44,49.46,49.42,49.45,98500.0,35.9563,35.9709,35.9418,35.9636,98500.0
2014-03-21 13:10:00,49.45,49.47,49.36,49.39,387500.0,35.9636,35.9781,35.8981,35.92,387500.0
2014-03-21 13:15:00,49.39,49.41,49.3,49.32,138200.0,35.92,35.9345,35.8545,35.869,138200.0
2014-03-21 13:20:00,49.32,49.32,49.19,49.26,264700.0,35.869,35.869,35.7745,35.8254,264700.0
2014-03-21 13:25:00,49.25,49.3,49.18,49.3,202600.0,35.8181,35.8545,35.7672,35.8545,202600.0
2014-03-21 13:30:00,49.3,49.36,49.26,49.36,191600.0,35.8545,35.8981,35.8254,35.8981,191600.0
2014-03-21 13:35:00,49.36,49.43,49.36,49.36,222000.0,35.8981,35.949,35.8981,35.8981,222000.0
2014-03-21 13:40:00,49.36,49.37,49.24,49.24,125700.0,35.8981,35.9054,35.8109,35.8109,125700.0
2014-03-21 13:45:00,49.24,49.29,49.21,49.29,127100.0,35.8109,35.8472,35.789,35.8472,127100.0
2014-03-21 13:50:00,49.29,49.39,49.28,49.38,159100.0,35.8472,35.92,35.84,35.9127,159100.0
2014-03-21 13:55:00,49.38,49.4,49.26,49.28,248800.0,35.9127,35.9272,35.8254,35.84,248800.0
2014-03-21 14:00:00,49.27,49.34,49.23,49.34,230400.0,35.8327,35.8836,35.8036,35.8836,230400.0
2014-03-21 14:05:00,49.33,49.37,49.29,49.33,89800.0,35.8763,35.9054,35.8472,35.8763,89800.0
2014-03-21 14:10:00,49.32,49.32,49.24,49.24,116300.0,35.869,35.869,35.8109,35.8109,116300.0
2014-03-21 14:15:00,49.23,49.29,49.21,49.22,199000.0,35.8036,35.8472,35.789,35.7963,199000.0
2014-03-21 14:20:00,49.21,49.24,49.16,49.19,114500.0,35.789,35.8109,35.7527,35.7745,114500.0
2014-03-21 14:25:00,49.18,49.2,49.14,49.15,95300.0,35.7672,35.7818,35.7381,35.7454,95300.0
2014-03-21 14:30:00,49.15,49.16,49.09,49.13,143400.0,35.7454,35.7527,35.7018,35.7309,143400.0
2014-03-21 14:35:00,49.14,49.23,49.13,49.22,145400.0,35.7381,35.8036,35.7309,35.7963,145400.0
2014-03-21 14:40:00,49.21,49.23,49.18,49.23,163800.0,35.789,35.8036,35.7672,35.8036,163800.0
2014-03-21 14:45:00,49.23,49.27,49.22,49.26,170500.0,35.8036,35.8327,35.7963,35.8254,170500.0
2014-03-21 14:50:00,49.26,49.27,49.22,49.25,180000.0,35.8254,35.8327,35.7963,35.8181,180000.0
2014-03-21 14:55:00,49.25,49.31,49.23,49.3,140100.0,35.8181,35.8618,35.8036,35.8545,140100.0
2014-03-21 15:00:00,49.3,49.31,49.23,49.25,283100.0,35.8545,35.8618,35.8036,35.8181,283100.0
2014-03-21 15:05:00,49.25,49.33,49.22,49.32,175900.0,35.8181,35.8763,35.7963,35.869,175900.0
2014-03-21 15:10:00,49.32,49.38,49.25,49.27,142400.0,35.869,35.9127,35.8181,35.8327,142400.0
2014-03-21 15:15:00,49.26,49.31,49.21,49.31,252200.0,35.8254,35.8618,35.789,35.8618,252200.0
2014-03-21 15:20:00,49.3,49.33,49.22,49.32,224000.0,35.8545,35.8763,35.7963,35.869,224000.0
2014-03-21 15:25:00,49.32,49.39,49.3,49.39,199200.0,35.869,35.92,35.8545,35.92,199200.0
2014-03-21 15:30:00,49.39,49.39,49.23,49.23,267700.0,35.92,35.92,35.8036,35.8036,267700.0
2014-03-21 15:35:00,49.23,49.27,49.16,49.16,415100.0,35.8036,35.8327,35.7527,35.7527,415100.0
2014-03-21 15:40:00,49.16,49.23,49.11,49.23,329800.0,35.7527,35.8036,35.7163,35.8036,329800.0
2014-03-21 15:45:00,49.23,49.23,49.11,49.11,584600.0,35.8036,35.8036,35.7163,35.7163,584600.0
2014-03-21 15:50:00,49.11,49.13,49.07,49.1,1084000.0,35.7163,35.7309,35.6872,35.709,1084000.0
2014-03-21 15:55:00,49.11,49.2,49.06,49.12,1656400.0,35.7163,35.7818,35.68,35.7236,1656400.0
2014-03-24 09:30:00,49.48,49.55,48.99,49.28,824200.0,35.9854,36.0363,35.629,35.84,824200.0
2014-03-24 09:35:00,49.27,49.38,49.25,49.28,329000.0,35.8327,35.9127,35.8181,35.84,329000.0
2014-03-24 09:40:00,49.28,49.28,49.14,49.22,363500.0,35.84,35.84,35.7381,35.7963,363500.0
2014-03-24 09:45:00,49.22,49.29,49.18,49.28,446900.0,35.7963,35.8472,35.7672,35.84,446900.0
2014-03-24 09:50:00,49.27,49.49,49.26,49.44,562800.0,35.8327,35.9927,35.8254,35.9563,562800.0
2014-03-24 09:55:00,49.44,49.46,49.29,49.3,268100.0,35.9563,35.9709,35.8472,35.8545,268100.0
2014-03-24 10:00:00,49.3,49.3,49.17,49.2,206700.0,35.8545,35.8545,35.76,35.7818,206700.0
2014-03-24 10:05:00,49.19,49.25,49.15,49.19,386900.0,35.7745,35.8181,35.7454,35.7745,386900.0
2014-03-24 10:10:00,49.19,49.22,49.17,49.19,292100.0,35.7745,35.7963,35.76,35.7745,292100.0
2014-03-24 10:15:00,49.18,49.21,49.13,49.2,155100.0,35.7672,35.789,35.7309,35.7818,155100.0
2014-03-24 10:20:00,49.2,49.31,49.19,49.3,239800.0,35.7818,35.8618,35.7745,35.8545,239800.0
2014-03-24 10:25:00,49.29,49.3,49.23,49.24,173900.0,35.8472,35.8545,35.8036,35.8109,173900.0
2014-03-24 10:30:00,49.23,49.25,49.16,49.2,607200.0,35.8036,35.8181,35.7527,35.7818,607200.0
2014-03-24 10:35:00,49.19,49.23,49.16,49.22,186800.0,35.7745,35.8036,35.7527,35.7963,186800.0
2014-03-24 10:40:00,49.23,49.26,49.2,49.25,179800.0,35.8036,35.8254,35.7818,35.8181,179800.0
2014-03-24 10:45:00,49.25,49.27,49.2,49.22,304400.0,35.8181,35.8327,35.7818,35.7963,304400.0
2014-03-24 10:50:00,49.22,49.27,49.17,49.23,210900.0,35.7963,35.8327,35.76,35.8036,210900.0
2014-03-24 10:55:00,49.23,49.26,49.18,49.21,127200.0,35.8036,35.8254,35.7672,35.789,127200.0
2014-03-24 11:00:00,49.21,49.21,49.1,49.15,191400.0,35.789,35.789,35.709,35.7454,191400.0
2014-03-24 11:05:00,49.15,49.16,49.11,49.13,144400.0,35.7454,35.7527,35.7163,35.7309,144400.0
2014-03-24 11:10:00,49.14,49.16,49.06,49.14,171500.0,35.7381,35.7527,35.68,35.7381,171500.0
2014-03-24 11:15:00,49.15,49.18,49.11,49.13,118800.0,35.7454,35.7672,35.7163,35.7309,118800.0
2014-03-24 11:20:00,49.13,49.13,49.05,49.07,132200.0,35.7309,35.7309,35.6727,35.6872,132200.0
2014-03-24 11:25:00,49.07,49.09,48.98,48.99,189900.0,35.6872,35.7018,35.6218,35.629,189900.0
2014-03-24 11:30:00,48.98,49.0,48.95,49.0,189800.0,35.6218,35.6363,35.6,35.6363,189800.0
2014-03-24 11:35:00,49.0,49.02,48.98,49.0,88200.0,35.6363,35.6509,35.6218,35.6363,88200.0
2014-03-24 11:40:00,49.0,49.04,48.99,49.0,158200.0,35.6363,35.6654,35.629,35.6363,158200.0
2014-03-24 11:45:00,48.99,49.03,48.96,48.97,266200.0,35.629,35.6581,35.6072,35.6145,266200.0
2014-03-24 11:50:00,48.96,49.02,48.95,49.01,194800.0,35.6072,35.6509,35.6,35.6436,194800.0
2014-03-24 11:55:00,49.01,49.01,48.92,48.93,101000.0,35.6436,35.6436,35.5781,35.5854,101000.0
2014-03-24 12:00:00,48.92,48.96,48.88,48.96,150200.0,35.5781,35.6072,35.549,35.6072,150200.0
2014-03-24 12:05:00,48.96,48.96,48.93,48.96,196300.0,35.6072,35.6072,35.5854,35.6072,196300.0
2014-03-24 12:10:00,48.95,49.0,48.91,48.97,157900.0,35.6,35.6363,35.5709,35.6145,157900.0
2014-03-24 12:15:00,48.97,48.99,48.95,48.97,96200.0,35.6145,35.629,35.6,35.6145,96200.0
2014-03-24 12:20:00,48.97,49.02,48.97,49.02,160900.0,35.6145,35.6509,35.6145,35.6509,160900.0
2014-03-24 12:25:00,49.02,49.02,48.92,48.95,154000.0,35.6509,35.6509,35.5781,35.6,154000.0
2014-03-24 12:30:00,48.95,48.96,48.91,48.91,169500.0,35.6,35.6072,35.5709,35.5709,169500.0
2014-03-24 12:35:00,48.92,48.97,48.9,48.91,151400.0,35.5781,35.6145,35.5636,35.5709,151400.0
2014-03-24 12:40:00,48.93,48.93,48.84,48.86,214800.0,35.5854,35.5854,35.52,35.5345,214800.0
2014-03-24 12:45:00,48.86,48.86,48.83,48.86,173300.0,35.5345,35.5345,35.5127,35.5345,173300.0
2014-03-24 12:50:00,48.86,48.9,48.85,48.86,139600.0,35.5345,35.5636,35.5272,35.5345,139600.0
2014-03-24 12:55:00,48.86,48.92,48.84,48.9,133500.0,35.5345,35.5781,35.52,35.5636,133500.0
2014-03-24 13:00:00,48.89,48.93,48.88,48.89,194600.0,35.5563,35.5854,35.549,35.5563,194600.0
2014-03-24 13:05:00,48.88,48.88,48.82,48.83,101500.0,35.549,35.549,35.5054,35.5127,101500.0
2014-03-24 13:10:00,48.83,48.87,48.82,48.87,246800.0,35.5127,35.5418,35.5054,35.5418,246800.0
2014-03-24 13:15:00,48.88,48.89,48.83,48.86,152800.0,35.549,35.5563,35.5127,35.5345,152800.0
2014-03-24 13:20:00,48.86,48.89,48.85,48.86,135600.0,35.5345,35.5563,35.5272,35.5345,135600.0
2014-03-24 13:25:00,48.86,48.9,48.84,48.9,148600.0,35.5345,35.5636,35.52,35.5636,148600.0
2014-03-24 13:30:00,48.89,48.96,48.89,48.95,364600.0,35.5563,35.6072,35.5563,35.6,364600.0
2014-03-24 13:35:00,48.96,49.01,48.92,48.93,158900.0,35.6072,35.6436,35.5781,35.5854,158900.0
2014-03-24 13:40:00,48.92,48.98,48.91,48.95,114600.0,35.5781,35.6218,35.5709,35.6,114600.0
2014-03-24 13:45:00,48.95,48.96,48.91,48.92,257300.0,35.6,35.6072,35.5709,35.5781,257300.0
2014-03-24 13:50:00,48.92,48.96,48.91,48.95,146500.0,35.5781,35.6072,35.5709,35.6,146500.0
2014-03-24 13:55:00,48.95,48.97,48.9,48.94,238800.0,35.6,35.6145,35.5636,35.5927,238800.0
2014-03-24 14:00:00,48.94,49.02,48.92,49.02,320400.0,35.5927,35.6509,35.5781,35.6509,320400.0
2014-03-24 14:05:00,49.01,49.05,48.95,48.95,144800.0,35.6436,35.6727,35.6,35.6,144800.0
2014-03-24 14:10:00,48.96,48.98,48.94,48.96,112400.0,35.6072,35.6218,35.5927,35.6072,112400.0
2014-03-24 14:15:00,48.96,48.96,48.89,48.91,145600.0,35.6072,35.6072,35.5563,35.5709,145600.0
2014-03-24 14:20:00,48.92,48.95,48.87,48.88,107600.0,35.5781,35.6,35.5418,35.549,107600.0
2014-03-24 14:25:00,48.89,48.94,48.87,48.91,101900.0,35.5563,35.5927,35.5418,35.5709,101900.0
2014-03-24 14:30:00,48.92,48.94,48.87,48.89,132800.0,35.5781,35.5927,35.5418,35.5563,132800.0
2014-03-24 14:35:00,48.89,48.9,48.88,48.9,60900.0,35.5563,35.5636,35.549,35.5636,60900.0
2014-03-24 14:40:00,48.91,49.03,48.9,49.01,132400.0,35.5709,35.6581,35.5636,35.6436,132400.0
2014-03-24 14:45:00,49.01,49.05,48.97,48.98,136400.0,35.6436,35.6727,35.6145,35.6218,136400.0
2014-03-24 14:50:00,48.98,49.02,48.94,48.95,218900.0,35.6218,35.6509,35.5927,35.6,218900.0
2014-03-24 14:55:00,48.95,48.97,48.91,48.93,219500.0,35.6,35.6145,35.5709,35.5854,219500.0
2014-03-24 15:00:00,48.94,48.98,48.91,48.93,140100.0,35.5927,35.6218,35.5709,35.5854,140100.0
2014-03-24 15:05:00,48.93,48.98,48.91,48.96,180500.0,35.5854,35.6218,35.5709,35.6072,180500.0
2014-03-24 15:10:00,48.96,48.97,48.88,48.9,116300.0,35.6072,35.6145,35.549,35.5636,116300.0
2014-03-24 15:15:00,48.89,48.91,48.87,48.89,122200.0,35.5563,35.5709,35.5418,35.5563,122200.0
2014-03-24 15:20:00,48.88,48.97,48.88,48.96,154800.0,35.549,35.6145,35.549,35.6072,154800.0
2014-03-24 15:25:00,48.97,49.03,48.93,49.02,308600.0,35.6145,35.6581,35.5854,35.6509,308600.0
2014-03-24 15:30:00,49.03,49.11,49.02,49.11,306700.0,35.6581,35.7163,35.6509,35.7163,306700.0
2014-03-24 15:35:00,49.11,49.11,49.04,49.04,179900.0,35.7163,35.7163,35.6654,35.6654,179900.0
2014-03-24 15:40:00,49.05,49.09,49.01,49.09,214100.0,35.6727,35.7018,35.6436,35.7018,214100.0
2014-03-24 15:45:00,49.08,49.09,49.04,49.06,270400.0,35.6945,35.7018,35.6654,35.68,270400.0
2014-03-24 15:50:00,49.06,49.08,49.0,49.05,467400.0,35.68,35.6945,35.6363,35.6727,467400.0
2014-03-24 15:55:00,49.05,49.05,48.97,48.99,1124200.0,35.6727,35.6727,35.6145,35.629,1124200.0
2014-03-25 09:30:00,49.25,49.25,49.07,49.1,364500.0,35.8181,35.8181,35.6872,35.709,364500.0
2014-03-25 09:35:00,49.1,49.17,49.01,49.16,230300.0,35.709,35.76,35.6436,35.7527,230300.0
2014-03-25 09:40:00,49.17,49.22,49.16,49.21,169800.0,35.76,35.7963,35.7527,35.789,169800.0
2014-03-25 09:45:00,49.21,49.27,49.14,49.18,193200.0,35.789,35.8327,35.7381,35.7672,193200.0
2014-03-25 09:50:00,49.18,49.19,49.02,49.03,137000.0,35.7672,35.7745,35.6509,35.6581,137000.0
2014-03-25 09:55:00,49.04,49.06,49.01,49.05,95700.0,35.6654,35.68,35.6436,35.6727,95700.0
2014-03-25 10:00:00,49.06,49.12,48.91,48.93,285000.0,35.68,35.7236,35.5709,35.5854,285000.0
2014-03-25 10:05:00,48.93,49.05,48.93,49.01,191900.0,35.5854,35.6727,35.5854,35.6436,191900.0
2014-03-25 10:10:00,49.04,49.05,48.95,49.01,296700.0,35.6654,35.6727,35.6,35.6436,296700.0
2014-03-25 10:15:00,49.02,49.05,49.0,49.01,108200.0,35.6509,35.6727,35.6363,35.6436,108200.0
2014-03-25 10:20:00,49.02,49.09,49.0,49.07,134500.0,35.6509,35.7018,35.6363,35.6872,134500.0
2014-03-25 10:25:00,49.07,49.08,49.01,49.05,98100.0,35.6872,35.6945,35.6436,35.6727,98100.0
2014-03-25 10:30:00,49.05,49.07,49.01,49.04,161100.0,35.6727,35.6872,35.6436,35.6654,161100.0
2014-03-25 10:35:00,49.04,49.08,49.01,49.05,131100.0,35.6654,35.6945,35.6436,35.6727,131100.0
2014-03-25 10:40:00,49.05,49.11,49.04,49.05,138900.0,35.6727,35.7163,35.6654,35.6727,138900.0
2014-03-25 10:45:00,49.04,49.07,49.02,49.04,90600.0,35.6654,35.6872,35.6509,35.6654,90600.0
2014-03-25 10:50:00,49.04,49.09,49.02,49.06,110100.0,35.6654,35.7018,35.6509,35.68,110100.0
2014-03-25 10:55:00,49.06,49.07,49.0,49.01,141600.0,35.68,35.6872,35.6363,35.6436,141600.0
2014-03-25 11:00:00,49.01,49.1,49.01,49.09,92600.0,35.6436,35.709,35.6436,35.7018,92600.0
2014-03-25 11:05:00,49.09,49.1,49.04,49.06,104000.0,35.7018,35.709,35.6654,35.68,104000.0
2014-03-25 11:10:00,49.07,49.1,49.03,49.07,110800.0,35.6872,35.709,35.6581,35.6872,110800.0
2014-03-25 11:15:00,49.07,49.08,49.03,49.06,72400.0,35.6872,35.6945,35.6581,35.68,72400.0
2014-03-25 11:20:00,49.05,49.09,49.04,49.07,75000.0,35.6727,35.7018,35.6654,35.6872,75000.0
2014-03-25 11:25:00,49.06,49.07,48.97,49.0,131500.0,35.68,35.6872,35.6145,35.6363,131500.0
2014-03-25 11:30:00,48.99,49.0,48.93,48.94,141700.0,35.629,35.6363,35.5854,35.5927,141700.0
2014-03-25 11:35:00,48.93,49.01,48.91,48.98,150900.0,35.5854,35.6436,35.5709,35.6218,150900.0
2014-03-25 11:40:00,48.98,49.04,48.96,49.04,63100.0,35.6218,35.6654,35.6072,35.6654,63100.0
2014-03-25 11:45:00,49.03,49.07,49.03,49.06,131700.0,35.6581,35.6872,35.6581,35.68,131700.0
2014-03-25 11:50:00,49.06,49.07,49.03,49.04,102500.0,35.68,35.6872,35.6581,35.6654,102500.0
2014-03-25 11:55:00,49.03,49.1,49.02,49.1,128300.0,35.6581,35.709,35.6509,35.709,128300.0
2014-03-25 12:00:00,49.09,49.09,49.03,49.05,128600.0,35.7018,35.7018,35.6581,35.6727,128600.0
2014-03-25 12:05:00,49.05,49.1,49.03,49.09,101100.0,35.6727,35.709,35.6581,35.7018,101100.0
2014-03-25 12:10:00,49.1,49.14,49.09,49.12,101200.0,35.709,35.7381,35.7018,35.7236,101200.0
2014-03-25 12:15:00,49.12,49.15,49.1,49.12,190500.0,35.7236,35.7454,35.709,35.7236,190500.0
2014-03-25 12:20:00,49.11,49.11,49.05,49.05,86700.0,35.7163,35.7163,35.6727,35.6727,86700.0
2014-03-25 12:25:00,49.05,49.05,49.0,49.03,154600.0,35.6727,35.6727,35.6363,35.6581,154600.0
2014-03-25 12:30:00,49.04,49.11,49.02,49.1,82800.0,35.6654,35.7163,35.6509,35.709,82800.0
2014-03-25 12:35:00,49.1,49.11,49.08,49.09,44800.0,35.709,35.7163,35.6945,35.7018,44800.0
2014-03-25 12:40:00,49.1,49.11,49.06,49.09,92800.0,35.709,35.7163,35.68,35.7018,92800.0
2014-03-25 12:45:00,49.09,49.13,49.08,49.09,78300.0,35.7018,35.7309,35.6945,35.7018,78300.0
2014-03-25 12:50:00,49.1,49.15,49.09,49.13,87100.0,35.709,35.7454,35.7018,35.7309,87100.0
2014-03-25 12:55:00,49.13,49.14,49.1,49.11,59600.0,35.7309,35.7381,35.709,35.7163,59600.0
2014-03-25 13:00:00,49.11,49.12,49.08,49.1,90300.0,35.7163,35.7236,35.6945,35.709,90300.0
2014-03-25 13:05:00,49.11,49.13,49.09,49.12,62300.0,35.7163,35.7309,35.7018,35.7236,62300.0
2014-03-25 13:10:00,49.11,49.12,49.07,49.1,169800.0,35.7163,35.7236,35.6872,35.709,169800.0
2014-03-25 13:15:00,49.1,49.12,49.09,49.11,44500.0,35.709,35.7236,35.7018,35.7163,44500.0
2014-03-25 13:20:00,49.11,49.14,49.11,49.11,213500.0,35.7163,35.7381,35.7163,35.7163,213500.0
2014-03-25 13:25:00,49.11,49.13,49.09,49.09,167400.0,35.7163,35.7309,35.7018,35.7018,167400.0
2014-03-25 13:30:00,49.1,49.12,49.09,49.11,99500.0,35.709,35.7236,35.7018,35.7163,99500.0
2014-03-25 13:35:00,49.11,49.11,49.09,49.11,144200.0,35.7163,35.7163,35.7018,35.7163,144200.0
2014-03-25 13:40:00,49.11,49.11,49.09,49.1,97900.0,35.7163,35.7163,35.7018,35.709,97900.0
2014-03-25 13:45:00,49.11,49.11,49.09,49.09,87300.0,35.7163,35.7163,35.7018,35.7018,87300.0
2014-03-25 13:50:00,49.09,49.11,49.07,49.08,159300.0,35.7018,35.7163,35.6872,35.6945,159300.0
2014-03-25 13:55:00,49.09,49.12,49.07,49.09,104600.0,35.7018,35.7236,35.6872,35.7018,104600.0
2014-03-25 14:00:00,49.09,49.11,49.08,49.09,185200.0,35.7018,35.7163,35.6945,35.7018,185200.0
2014-03-25 14:05:00,49.09,49.1,49.08,49.09,54100.0,35.7018,35.709,35.6945,35.7018,54100.0
2014-03-25 14:10:00,49.09,49.11,49.09,49.11,140500.0,35.7018,35.7163,35.7018,35.7163,140500.0
2014-03-25 14:15:00,49.1,49.1,49.01,49.01,111700.0,35.709,35.709,35.6436,35.6436,111700.0
2014-03-25 14:20:00,49.01,49.02,48.99,49.01,147200.0,35.6436,35.6509,35.629,35.6436,147200.0
2014-03-25 14:25:00,49.01,49.01,48.96,48.98,93200.0,35.6436,35.6436,35.6072,35.6218,93200.0
2014-03-25 14:30:00,48.99,49.02,48.97,49.0,131000.0,35.629,35.6509,35.6145,35.6363,131000.0
2014-03-25 14:35:00,49.01,49.04,49.0,49.04,65600.0,35.6436,35.6654,35.6363,35.6654,65600.0
2014-03-25 14:40:00,49.04,49.05,49.02,49.04,59500.0,35.6654,35.6727,35.6509,35.6654,59500.0
2014-03-25 14:45:00,49.04,49.06,49.03,49.04,106800.0,35.6654,35.68,35.6581,35.6654,106800.0
2014-03-25 14:50:00,49.04,49.05,49.01,49.03,88600.0,35.6654,35.6727,35.6436,35.6581,88600.0
2014-03-25 14:55:00,49.03,49.06,49.01,49.01,121000.0,35.6581,35.68,35.6436,35.6436,121000.0
2014-03-25 15:00:00,49.02,49.02,49.0,49.01,91000.0,35.6509,35.6509,35.6363,35.6436,91000.0
2014-03-25 15:05:00,49.01,49.06,49.0,49.06,120100.0,35.6436,35.68,35.6363,35.68,120100.0
2014-03-25 15:10:00,49.06,49.08,49.02,49.06,140500.0,35.68,35.6945,35.6509,35.68,140500.0
2014-03-25 15:15:00,49.06,49.09,49.04,49.08,131100.0,35.68,35.7018,35.6654,35.6945,131100.0
2014-03-25 15:20:00,49.08,49.11,49.03,49.07,183400.0,35.6945,35.7163,35.6581,35.6872,183400.0
2014-03-25 15:25:00,49.06,49.07,49.02,49.04,115500.0,35.68,35.6872,35.6509,35.6654,115500.0
2014-03-25 15:30:00,49.04,49.07,49.02,49.02,179400.0,35.6654,35.6872,35.6509,35.6509,179400.0
2014-03-25 15:35:00,49.02,49.05,49.01,49.04,179000.0,35.6509,35.6727,35.6436,35.6654,179000.0
2014-03-25 15:40:00,49.04,49.06,49.03,49.05,243000.0,35.6654,35.68,35.6581,35.6727,243000.0
2014-03-25 15:45:00,49.05,49.05,49.0,49.0,245700.0,35.6727,35.6727,35.6363,35.6363,245700.0
2014-03-25 15:50:00,49.0,49.06,48.98,49.04,554800.0,35.6363,35.68,35.6218,35.6654,554800.0
2014-03-25 15:55:00,49.03,49.04,48.95,48.97,1240500.0,35.6581,35.6654,35.6,35.6145,1240500.0
2014-03-26 09:30:00,49.19,49.2,49.05,49.08,306100.0,35.7745,35.7818,35.6727,35.6945,306100.0
2014-03-26 09:35:00,49.07,49.16,49.07,49.11,133500.0,35.6872,35.7527,35.6872,35.7163,133500.0
2014-03-26 09:40:00,49.13,49.13,48.86,48.88,369200.0,35.7309,35.7309,35.5345,35.549,369200.0
2014-03-26 09:45:00,48.88,48.93,48.8,48.92,364800.0,35.549,35.5854,35.4909,35.5781,364800.0
2014-03-26 09:50:00,48.93,49.07,48.87,49.02,536300.0,35.5854,35.6872,35.5418,35.6509,536300.0
2014-03-26 09:55:00,49.02,49.06,48.96,48.98,209900.0,35.6509,35.68,35.6072,35.6218,209900.0
2014-03-26 10:00:00,48.99,49.0,48.88,48.96,149800.0,35.629,35.6363,35.549,35.6072,149800.0
2014-03-26 10:05:00,48.95,49.01,48.87,48.87,356800.0,35.6,35.6436,35.5418,35.5418,356800.0
2014-03-26 10:10:00,48.88,48.92,48.85,48.9,397300.0,35.549,35.5781,35.5272,35.5636,397300.0
2014-03-26 10:15:00,48.9,48.93,48.8,48.8,285100.0,35.5636,35.5854,35.4909,35.4909,285100.0
2014-03-26 10:20:00,48.8,48.88,48.76,48.83,178500.0,35.4909,35.549,35.4618,35.5127,178500.0
2014-03-26 10:25:00,48.83,48.94,48.8,48.93,139200.0,35.5127,35.5927,35.4909,35.5854,139200.0
2014-03-26 10:30:00,48.93,48.96,48.87,48.95,193500.0,35.5854,35.6072,35.5418,35.6,193500.0
2014-03-26 10:35:00,48.95,49.0,48.93,48.97,131300.0,35.6,35.6363,35.5854,35.6145,131300.0
2014-03-26 10:40:00,48.97,48.99,48.95,48.95,80700.0,35.6145,35.629,35.6,35.6,80700.0
2014-03-26 10:45:00,48.95,48.98,48.93,48.95,107300.0,35.6,35.6218,35.5854,35.6,107300.0
2014-03-26 10:50:00,48.94,48.98,48.89,48.92,134100.0,35.5927,35.6218,35.5563,35.5781,134100.0
2014-03-26 10:55:00,48.92,49.01,48.92,48.97,110900.0,35.5781,35.6436,35.5781,35.6145,110900.0
2014-03-26 11:00:00,48.97,48.98,48.93,48.97,124300.0,35.6145,35.6218,35.5854,35.6145,124300.0
2014-03-26 11:05:00,48.97,49.0,48.94,48.99,119000.0,35.6145,35.6363,35.5927,35.629,119000.0
2014-03-26 11:10:00,48.99,49.01,48.97,48.98,156700.0,35.629,35.6436,35.6145,35.6218,156700.0
2014-03-26 11:15:00,48.99,49.0,48.96,48.99,114500.0,35.629,35.6363,35.6072,35.629,114500.0
2014-03-26 11:20:00,48.98,49.01,48.96,49.0,221800.0,35.6218,35.6436,35.6072,35.6363,221800.0
2014-03-26 11:25:00,49.0,49.01,48.96,48.96,130900.0,35.6363,35.6436,35.6072,35.6072,130900.0
2014-03-26 11:30:00,48.97,48.98,48.93,48.95,135700.0,35.6145,35.6218,35.5854,35.6,135700.0
2014-03-26 11:35:00,48.95,48.98,48.93,48.96,75300.0,35.6,35.6218,35.5854,35.6072,75300.0
2014-03-26 11:40:00,48.96,48.98,48.95,48.96,120200.0,35.6072,35.6218,35.6,35.6072,120200.0
2014-03-26 11:45:00,48.97,48.98,48.91,48.94,97200.0,35.6145,35.6218,35.5709,35.5927,97200.0
2014-03-26 11:50:00,48.95,49.0,48.94,48.98,104100.0,35.6,35.6363,35.5927,35.6218,104100.0
2014-03-26 11:55:00,48.99,49.01,48.97,49.0,105700.0,35.629,35.6436,35.6145,35.6363,105700.0
2014-03-26 12:00:00,49.0,49.01,48.96,48.98,63500.0,35.6363,35.6436,35.6072,35.6218,63500.0
2014-03-26 12:05:00,48.98,48.98,48.9,48.97,144600.0,35.6218,35.6218,35.5636,35.6145,144600.0
2014-03-26 12:10:00,48.98,48.98,48.94,48.96,75200.0,35.6218,35.6218,35.5927,35.6072,75200.0
2014-03-26 12:15:00,48.96,48.97,48.93,48.93,35000.0,35.6072,35.6145,35.5854,35.5854,35000.0
2014-03-26 12:20:00,48.93,48.99,48.93,48.98,139300.0,35.5854,35.629,35.5854,35.6218,139300.0
2014-03-26 12:25:00,48.98,48.98,48.94,48.95,72300.0,35.6218,35.6218,35.5927,35.6,72300.0
2014-03-26 12:30:00,48.96,48.97,48.91,48.96,47900.0,35.6072,35.6145,35.5709,35.6072,47900.0
2014-03-26 12:35:00,48.97,48.98,48.94,48.97,47400.0,35.6145,35.6218,35.5927,35.6145,47400.0
2014-03-26 12:40:00,48.97,48.98,48.95,48.95,73500.0,35.6145,35.6218,35.6,35.6,73500.0
2014-03-26 12:45:00,48.95,48.98,48.94,48.97,96600.0,35.6,35.6218,35.5927,35.6145,96600.0
2014-03-26 12:50:00,48.97,48.97,48.93,48.96,106900.0,35.6145,35.6145,35.5854,35.6072,106900.0
2014-03-26 12:55:00,48.96,48.97,48.94,48.97,63500.0,35.6072,35.6145,35.5927,35.6145,63500.0
2014-03-26 13:00:00,48.96,48.97,48.91,48.91,59800.0,35.6072,35.6145,35.5709,35.5709,59800.0
2014-03-26 13:05:00,48.91,48.92,48.88,48.89,176500.0,35.5709,35.5781,35.549,35.5563,176500.0
2014-03-26 13:10:00,48.88,48.89,48.86,48.88,71400.0,35.549,35.5563,35.5345,35.549,71400.0
2014-03-26 13:15:00,48.88,48.88,48.83,48.84,75900.0,35.549,35.549,35.5127,35.52,75900.0
2014-03-26 13:20:00,48.85,48.87,48.83,48.84,92000.0,35.5272,35.5418,35.5127,35.52,92000.0
2014-03-26 13:25:00,48.83,48.86,48.77,48.78,161800.0,35.5127,35.5345,35.469,35.4763,161800.0
2014-03-26 13:30:00,48.77,48.78,48.71,48.76,220300.0,35.469,35.4763,35.4254,35.4618,220300.0
2014-03-26 13:35:00,48.76,48.79,48.73,48.79,98800.0,35.4618,35.4836,35.44,35.4836,98800.0
2014-03-26 13:40:00,48.79,48.79,48.71,48.77,215300.0,35.4836,35.4836,35.4254,35.469,215300.0
2014-03-26 13:45:00,48.76,48.77,48.72,48.74,128100.0,35.4618,35.469,35.4327,35.4472,128100.0
2014-03-26 13:50:00,48.74,48.78,48.73,48.76,177400.0,35.4472,35.4763,35.44,35.4618,177400.0
2014-03-26 13:55:00,48.76,48.82,48.74,48.79,125900.0,35.4618,35.5054,35.4472,35.4836,125900.0
2014-03-26 14:00:00,48.79,48.86,48.78,48.84,93200.0,35.4836,35.5345,35.4763,35.52,93200.0
2014-03-26 14:05:00,48.85,48.93,48.83,48.91,186400.0,35.5272,35.5854,35.5127,35.5709,186400.0
2014-03-26 14:10:00,48.91,48.91,48.8,48.81,115700.0,35.5709,35.5709,35.4909,35.4981,115700.0
2014-03-26 14:15:00,48.8,48.83,48.73,48.73,232100.0,35.4909,35.5127,35.44,35.44,232100.0
2014-03-26 14:20:00,48.73,48.81,48.73,48.76,139900.0,35.44,35.4981,35.44,35.4618,139900.0
2014-03-26 14:25:00,48.76,48.79,48.71,48.75,255300.0,35.4618,35.4836,35.4254,35.4545,255300.0
2014-03-26 14:30:00,48.75,48.75,48.67,48.69,183100.0,35.4545,35.4545,35.3963,35.4109,183100.0
2014-03-26 14:35:00,48.69,48.71,48.68,48.68,94200.0,35.4109,35.4254,35.4036,35.4036,94200.0
2014-03-26 14:40:00,48.69,48.77,48.69,48.76,179400.0,35.4109,35.469,35.4109,35.4618,179400.0
2014-03-26 14:45:00,48.76,48.81,48.76,48.77,159200.0,35.4618,35.4981,35.4618,35.469,159200.0
2014-03-26 14:50:00,48.76,48.77,48.73,48.75,122200.0,35.4618,35.469,35.44,35.4545,122200.0
2014-03-26 14:55:00,48.75,48.76,48.73,48.75,177200.0,35.4545,35.4618,35.44,35.4545,177200.0
2014-03-26 15:00:00,48.75,48.76,48.67,48.69,185100.0,35.4545,35.4618,35.3963,35.4109,185100.0
2014-03-26 15:05:00,48.7,48.71,48.68,48.69,185800.0,35.4181,35.4254,35.4036,35.4109,185800.0
2014-03-26 15:10:00,48.69,48.69,48.66,48.67,112900.0,35.4109,35.4109,35.389,35.3963,112900.0
2014-03-26 15:15:00,48.67,48.68,48.64,48.65,220300.0,35.3963,35.4036,35.3745,35.3818,220300.0
2014-03-26 15:20:00,48.65,48.65,48.61,48.62,185300.0,35.3818,35.3818,35.3527,35.36,185300.0
2014-03-26 15:25:00,48.63,48.64,48.59,48.6,237900.0,35.3672,35.3745,35.3381,35.3454,237900.0
2014-03-26 15:30:00,48.61,48.64,48.59,48.64,206800.0,35.3527,35.3745,35.3381,35.3745,206800.0
2014-03-26 15:35:00,48.64,48.68,48.63,48.63,227600.0,35.3745,35.4036,35.3672,35.3672,227600.0
2014-03-26 15:40:00,48.63,48.64,48.58,48.6,299900.0,35.3672,35.3745,35.3309,35.3454,299900.0
2014-03-26 15:45:00,48.6,48.62,48.51,48.52,585500.0,35.3454,35.36,35.28,35.2872,585500.0
2014-03-26 15:50:00,48.52,48.53,48.48,48.49,685500.0,35.2872,35.2945,35.2581,35.2654,685500.0
2014-03-26 15:55:00,48.48,48.57,48.46,48.5,1070400.0,35.2581,35.3236,35.2436,35.2727,1070400.0
2014-03-27 09:30:00,49.51,49.69,49.28,49.68,1518500.0,36.0072,36.1381,35.84,36.1309,1518500.0
2014-03-27 09:35:00,49.67,49.79,49.52,49.76,1591000.0,36.1236,36.2109,36.0145,36.189,1591000.0
2014-03-27 09:40:00,49.76,49.77,49.5,49.58,595900.0,36.189,36.1963,36.0,36.0581,595900.0
2014-03-27 09:45:00,49.59,49.65,49.41,49.45,646200.0,36.0654,36.109,35.9345,35.9636,646200.0
2014-03-27 09:50:00,49.46,49.56,49.42,49.45,758100.0,35.9709,36.0436,35.9418,35.9636,758100.0
2014-03-27 09:55:00,49.45,49.46,49.38,49.45,486100.0,35.9636,35.9709,35.9127,35.9636,486100.0
2014-03-27 10:00:00,49.46,49.47,49.21,49.23,385700.0,35.9709,35.9781,35.789,35.8036,385700.0
2014-03-27 10:05:00,49.22,49.33,49.09,49.31,746700.0,35.7963,35.8763,35.7018,35.8618,746700.0
2014-03-27 10:10:00,49.31,49.32,49.08,49.09,753300.0,35.8618,35.869,35.6945,35.7018,753300.0
2014-03-27 10:15:00,49.1,49.12,49.0,49.01,481400.0,35.709,35.7236,35.6363,35.6436,481400.0
2014-03-27 10:20:00,49.02,49.04,48.97,48.99,627800.0,35.6509,35.6654,35.6145,35.629,627800.0
2014-03-27 10:25:00,48.98,49.22,48.98,49.21,549600.0,35.6218,35.7963,35.6218,35.789,549600.0
2014-03-27 10:30:00,49.21,49.27,49.18,49.22,317900.0,35.789,35.8327,35.7672,35.7963,317900.0
2014-03-27 10:35:00,49.22,49.23,49.03,49.07,295700.0,35.7963,35.8036,35.6581,35.6872,295700.0
2014-03-27 10:40:00,49.07,49.1,48.95,48.96,208900.0,35.6872,35.709,35.6,35.6072,208900.0
2014-03-27 10:45:00,48.97,49.02,48.92,48.93,228400.0,35.6145,35.6509,35.5781,35.5854,228400.0
2014-03-27 10:50:00,48.93,48.95,48.8,48.89,254400.0,35.5854,35.6,35.4909,35.5563,254400.0
2014-03-27 10:55:00,48.89,49.02,48.87,48.99,454700.0,35.5563,35.6509,35.5418,35.629,454700.0
2014-03-27 11:00:00,48.99,49.04,48.95,48.96,295500.0,35.629,35.6654,35.6,35.6072,295500.0
2014-03-27 11:05:00,48.96,49.0,48.86,48.88,276600.0,35.6072,35.6363,35.5345,35.549,276600.0
2014-03-27 11:10:00,48.89,48.97,48.87,48.94,163300.0,35.5563,35.6145,35.5418,35.5927,163300.0
2014-03-27 11:15:00,48.94,48.98,48.86,48.89,247000.0,35.5927,35.6218,35.5345,35.5563,247000.0
2014-03-27 11:20:00,48.89,48.94,48.86,48.94,401200.0,35.5563,35.5927,35.5345,35.5927,401200.0
2014-03-27 11:25:00,48.93,48.97,48.88,48.95,181800.0,35.5854,35.6145,35.549,35.6,181800.0
2014-03-27 11:30:00,48.95,48.95,48.81,48.82,456200.0,35.6,35.6,35.4981,35.5054,456200.0
2014-03-27 11:35:00,48.82,48.84,48.76,48.83,279400.0,35.5054,35.52,35.4618,35.5127,279400.0
2014-03-27 11:40:00,48.83,48.83,48.75,48.79,275900.0,35.5127,35.5127,35.4545,35.4836,275900.0
2014-03-27 11:45:00,48.78,48.85,48.75,48.79,235700.0,35.4763,35.5272,35.4545,35.4836,235700.0
2014-03-27 11:50:00,48.79,48.8,48.73,48.76,217100.0,35.4836,35.4909,35.44,35.4618,217100.0
2014-03-27 11:55:00,48.76,48.8,48.72,48.79,272600.0,35.4618,35.4909,35.4327,35.4836,272600.0
2014-03-27 12:00:00,48.79,48.8,48.65,48.71,231700.0,35.4836,35.4909,35.3818,35.4254,231700.0
2014-03-27 12:05:00,48.72,48.77,48.68,48.73,122300.0,35.4327,35.469,35.4036,35.44,122300.0
2014-03-27 12:10:00,48.74,48.76,48.7,48.76,218000.0,35.4472,35.4618,35.4181,35.4618,218000.0
2014-03-27 12:15:00,48.75,48.8,48.73,48.78,195300.0,35.4545,35.4909,35.44,35.4763,195300.0
2014-03-27 12:20:00,48.78,48.88,48.77,48.83,413000.0,35.4763,35.549,35.469,35.5127,413000.0
2014-03-27 12:25:00,48.83,48.85,48.79,48.8,364200.0,35.5127,35.5272,35.4836,35.4909,364200.0
2014-03-27 12:30:00,48.8,48.84,48.76,48.79,178700.0,35.4909,35.52,35.4618,35.4836,178700.0
2014-03-27 12:35:00,48.8,48.84,48.79,48.81,99900.0,35.4909,35.52,35.4836,35.4981,99900.0
2014-03-27 12:40:00,48.8,48.81,48.74,48.77,63800.0,35.4909,35.4981,35.4472,35.469,63800.0
2014-03-27 12:45:00,48.78,48.85,48.78,48.83,123100.0,35.4763,35.5272,35.4763,35.5127,123100.0
2014-03-27 12:50:00,48.83,48.85,48.81,48.82,108300.0,35.5127,35.5272,35.4981,35.5054,108300.0
2014-03-27 12:55:00,48.81,48.85,48.81,48.81,93900.0,35.4981,35.5272,35.4981,35.4981,93900.0
2014-03-27 13:00:00,48.8,48.84,48.79,48.82,114700.0,35.4909,35.52,35.4836,35.5054,114700.0
2014-03-27 13:05:00,48.81,48.84,48.79,48.8,111500.0,35.4981,35.52,35.4836,35.4909,111500.0
2014-03-27 13:10:00,48.8,48.86,48.75,48.86,340100.0,35.4909,35.5345,35.4545,35.5345,340100.0
2014-03-27 13:15:00,48.86,48.88,48.8,48.8,129300.0,35.5345,35.549,35.4909,35.4909,129300.0
2014-03-27 13:20:00,48.81,48.84,48.79,48.83,132600.0,35.4981,35.52,35.4836,35.5127,132600.0
2014-03-27 13:25:00,48.83,48.86,48.79,48.85,498100.0,35.5127,35.5345,35.4836,35.5272,498100.0
2014-03-27 13:30:00,48.86,48.88,48.8,48.82,131400.0,35.5345,35.549,35.4909,35.5054,131400.0
2014-03-27 13:35:00,48.82,48.85,48.81,48.85,101900.0,35.5054,35.5272,35.4981,35.5272,101900.0
2014-03-27 13:40:00,48.84,48.89,48.84,48.86,114900.0,35.52,35.5563,35.52,35.5345,114900.0
2014-03-27 13:45:00,48.85,48.88,48.81,48.82,119100.0,35.5272,35.549,35.4981,35.5054,119100.0
2014-03-27 13:50:00,48.82,48.85,48.8,48.84,66200.0,35.5054,35.5272,35.4909,35.52,66200.0
2014-03-27 13:55:00,48.85,48.91,48.85,48.9,126800.0,35.5272,35.5709,35.5272,35.5636,126800.0
2014-03-27 14:00:00,48.9,48.94,48.86,48.88,185000.0,35.5636,35.5927,35.5345,35.549,185000.0
2014-03-27 14:05:00,48.88,48.91,48.84,48.88,165000.0,35.549,35.5709,35.52,35.549,165000.0
2014-03-27 14:10:00,48.88,48.9,48.87,48.87,69000.0,35.549,35.5636,35.5418,35.5418,69000.0
2014-03-27 14:15:00,48.87,48.88,48.8,48.81,132300.0,35.5418,35.549,35.4909,35.4981,132300.0
2014-03-27 14:20:00,48.82,48.84,48.8,48.83,110900.0,35.5054,35.52,35.4909,35.5127,110900.0
2014-03-27 14:25:00,48.83,48.89,48.82,48.87,124700.0,35.5127,35.5563,35.5054,35.5418,124700.0
2014-03-27 14:30:00,48.86,48.89,48.84,48.86,116800.0,35.5345,35.5563,35.52,35.5345,116800.0
2014-03-27 14:35:00,48.85,48.87,48.8,48.85,92300.0,35.5272,35.5418,35.4909,35.5272,92300.0
2014-03-27 14:40:00,48.85,48.88,48.82,48.84,107100.0,35.5272,35.549,35.5054,35.52,107100.0
2014-03-27 14:45:00,48.83,48.89,48.81,48.89,69700.0,35.5127,35.5563,35.4981,35.5563,69700.0
2014-03-27 14:50:00,48.89,48.9,48.83,48.86,123500.0,35.5563,35.5636,35.5127,35.5345,123500.0
2014-03-27 14:55:00,48.85,48.91,48.85,48.87,86300.0,35.5272,35.5709,35.5272,35.5418,86300.0
2014-03-27 15:00:00,48.87,48.88,48.83,48.86,78600.0,35.5418,35.549,35.5127,35.5345,78600.0
2014-03-27 15:05:00,48.86,48.89,48.82,48.87,669900.0,35.5345,35.5563,35.5054,35.5418,669900.0
2014-03-27 15:10:00,48.88,48.89,48.84,48.85,210300.0,35.549,35.5563,35.52,35.5272,210300.0
2014-03-27 15:15:00,48.84,48.9,48.82,48.83,259600.0,35.52,35.5636,35.5054,35.5127,259600.0
2014-03-27 15:20:00,48.83,48.91,48.83,48.89,339600.0,35.5127,35.5709,35.5127,35.5563,339600.0
2014-03-27 15:25:00,48.89,48.98,48.89,48.96,592600.0,35.5563,35.6218,35.5563,35.6072,592600.0
2014-03-27 15:30:00,48.95,48.98,48.91,48.97,223100.0,35.6,35.6218,35.5709,35.6145,223100.0
2014-03-27 15:35:00,48.97,49.06,48.97,49.06,348200.0,35.6145,35.68,35.6145,35.68,348200.0
2014-03-27 15:40:00,49.07,49.09,49.01,49.06,494200.0,35.6872,35.7018,35.6436,35.68,494200.0
2014-03-27 15:45:00,49.06,49.08,49.01,49.07,577700.0,35.68,35.6945,35.6436,35.6872,577700.0
2014-03-27 15:50:00,49.07,49.15,49.06,49.13,891400.0,35.6872,35.7454,35.68,35.7309,891400.0
2014-03-27 15:55:00,49.12,49.15,49.06,49.09,1634500.0,35.7236,35.7454,35.68,35.7018,1634500.0
2014-03-28 09:30:00,49.14,49.24,49.05,49.06,581600.0,35.7381,35.8109,35.6727,35.68,581600.0
2014-03-28 09:35:00,49.06,49.19,49.06,49.17,276100.0,35.68,35.7745,35.68,35.76,276100.0
2014-03-28 09:40:00,49.17,49.28,49.16,49.27,186000.0,35.76,35.84,35.7527,35.8327,186000.0
2014-03-28 09:45:00,49.27,49.28,49.19,49.24,247800.0,35.8327,35.84,35.7745,35.8109,247800.0
2014-03-28 09:50:00,49.24,49.26,49.19,49.23,161800.0,35.8109,35.8254,35.7745,35.8036,161800.0
2014-03-28 09:55:00,49.23,49.43,49.23,49.38,262600.0,35.8036,35.949,35.8036,35.9127,262600.0
2014-03-28 10:00:00,49.39,49.44,49.38,49.38,537200.0,35.92,35.9563,35.9127,35.9127,537200.0
2014-03-28 10:05:00,49.38,49.41,49.26,49.36,476800.0,35.9127,35.9345,35.8254,35.8981,476800.0
2014-03-28 10:10:00,49.35,49.36,49.27,49.32,371400.0,35.8909,35.8981,35.8327,35.869,371400.0
2014-03-28 10:15:00,49.32,49.36,49.32,49.34,177400.0,35.869,35.8981,35.869,35.8836,177400.0
2014-03-28 10:20:00,49.35,49.36,49.29,49.32,223600.0,35.8909,35.8981,35.8472,35.869,223600.0
2014-03-28 10:25:00,49.31,49.33,49.29,49.33,157700.0,35.8618,35.8763,35.8472,35.8763,157700.0
2014-03-28 10:30:00,49.32,49.41,49.32,49.4,163800.0,35.869,35.9345,35.869,35.9272,163800.0
2014-03-28 10:35:00,49.4,49.42,49.37,49.42,148300.0,35.9272,35.9418,35.9054,35.9418,148300.0
2014-03-28 10:40:00,49.41,49.45,49.4,49.43,152900.0,35.9345,35.9636,35.9272,35.949,152900.0
2014-03-28 10:45:00,49.42,49.47,49.41,49.43,119400.0,35.9418,35.9781,35.9345,35.949,119400.0
2014-03-28 10:50:00,49.42,49.5,49.4,49.48,156100.0,35.9418,36.0,35.9272,35.9854,156100.0
2014-03-28 10:55:00,49.48,49.55,49.48,49.55,165200.0,35.9854,36.0363,35.9854,36.0363,165200.0
2014-03-28 11:00:00,49.55,49.55,49.5,49.54,152400.0,36.0363,36.0363,36.0,36.029,152400.0
2014-03-28 11:05:00,49.55,49.6,49.51,49.54,154100.0,36.0363,36.0727,36.0072,36.029,154100.0
2014-03-28 11:10:00,49.54,49.61,49.54,49.58,248300.0,36.029,36.08,36.029,36.0581,248300.0
2014-03-28 11:15:00,49.58,49.59,49.51,49.54,153700.0,36.0581,36.0654,36.0072,36.029,153700.0
2014-03-28 11:20:00,49.53,49.55,49.49,49.51,87600.0,36.0218,36.0363,35.9927,36.0072,87600.0
2014-03-28 11:25:00,49.5,49.53,49.46,49.51,187300.0,36.0,36.0218,35.9709,36.0072,187300.0
2014-03-28 11:30:00,49.5,49.54,49.44,49.45,108900.0,36.0,36.029,35.9563,35.9636,108900.0
2014-03-28 11:35:00,49.45,49.45,49.39,49.39,122700.0,35.9636,35.9636,35.92,35.92,122700.0
2014-03-28 11:40:00,49.39,49.4,49.37,49.39,61600.0,35.92,35.9272,35.9054,35.92,61600.0
2014-03-28 11:45:00,49.39,49.4,49.29,49.33,275700.0,35.92,35.9272,35.8472,35.8763,275700.0
2014-03-28 11:50:00,49.33,49.35,49.32,49.33,55300.0,35.8763,35.8909,35.869,35.8763,55300.0
2014-03-28 11:55:00,49.34,49.41,49.3,49.38,116900.0,35.8836,35.9345,35.8545,35.9127,116900.0
2014-03-28 12:00:00,49.38,49.39,49.34,49.34,62300.0,35.9127,35.92,35.8836,35.8836,62300.0
2014-03-28 12:05:00,49.34,49.4,49.34,49.39,101600.0,35.8836,35.9272,35.8836,35.92,101600.0
2014-03-28 12:10:00,49.39,49.41,49.38,49.39,56800.0,35.92,35.9345,35.9127,35.92,56800.0
2014-03-28 12:15:00,49.39,49.4,49.34,49.35,91400.0,35.92,35.9272,35.8836,35.8909,91400.0
2014-03-28 12:20:00,49.35,49.36,49.31,49.33,70300.0,35.8909,35.8981,35.8618,35.8763,70300.0
2014-03-28 12:25:00,49.32,49.34,49.3,49.3,99000.0,35.869,35.8836,35.8545,35.8545,99000.0
2014-03-28 12:30:00,49.31,49.33,49.3,49.33,40100.0,35.8618,35.8763,35.8545,35.8763,40100.0
2014-03-28 12:35:00,49.33,49.34,49.29,49.3,88400.0,35.8763,35.8836,35.8472,35.8545,88400.0
2014-03-28 12:40:00,49.31,49.33,49.3,49.33,46500.0,35.8618,35.8763,35.8545,35.8763,46500.0
2014-03-28 12:45:00,49.33,49.36,49.3,49.34,104300.0,35.8763,35.8981,35.8545,35.8836,104300.0
2014-03-28 12:50:00,49.34,49.35,49.3,49.3,68900.0,35.8836,35.8909,35.8545,35.8545,68900.0
2014-03-28 12:55:00,49.3,49.32,49.29,49.32,111500.0,35.8545,35.869,35.8472,35.869,111500.0
2014-03-28 13:00:00,49.32,49.33,49.3,49.32,83800.0,35.869,35.8763,35.8545,35.869,83800.0
2014-03-28 13:05:00,49.32,49.33,49.3,49.33,113300.0,35.869,35.8763,35.8545,35.8763,113300.0
2014-03-28 13:10:00,49.33,49.33,49.26,49.27,94700.0,35.8763,35.8763,35.8254,35.8327,94700.0
2014-03-28 13:15:00,49.27,49.3,49.26,49.29,96400.0,35.8327,35.8545,35.8254,35.8472,96400.0
2014-03-28 13:20:00,49.28,49.31,49.26,49.31,68300.0,35.84,35.8618,35.8254,35.8618,68300.0
2014-03-28 13:25:00,49.3,49.3,49.27,49.3,87100.0,35.8545,35.8545,35.8327,35.8545,87100.0
2014-03-28 13:30:00,49.3,49.3,49.27,49.3,79100.0,35.8545,35.8545,35.8327,35.8545,79100.0
2014-03-28 13:35:00,49.3,49.34,49.29,49.33,123000.0,35.8545,35.8836,35.8472,35.8763,123000.0
2014-03-28 13:40:00,49.33,49.35,49.31,49.32,73900.0,35.8763,35.8909,35.8618,35.869,73900.0
2014-03-28 13:45:00,49.32,49.32,49.3,49.3,92400.0,35.869,35.869,35.8545,35.8545,92400.0
2014-03-28 13:50:00,49.31,49.32,49.26,49.28,112400.0,35.8618,35.869,35.8254,35.84,112400.0
2014-03-28 13:55:00,49.28,49.28,49.22,49.25,92500.0,35.84,35.84,35.7963,35.8181,92500.0
2014-03-28 14:00:00,49.24,49.27,49.22,49.26,95700.0,35.8109,35.8327,35.7963,35.8254,95700.0
2014-03-28 14:05:00,49.26,49.26,49.14,49.16,179900.0,35.8254,35.8254,35.7381,35.7527,179900.0
2014-03-28 14:10:00,49.16,49.17,49.12,49.15,84900.0,35.7527,35.76,35.7236,35.7454,84900.0
2014-03-28 14:15:00,49.15,49.18,49.12,49.16,155200.0,35.7454,35.7672,35.7236,35.7527,155200.0
2014-03-28 14:20:00,49.15,49.21,49.15,49.2,107300.0,35.7454,35.789,35.7454,35.7818,107300.0
2014-03-28 14:25:00,49.21,49.26,49.2,49.25,112700.0,35.789,35.8254,35.7818,35.8181,112700.0
2014-03-28 14:30:00,49.24,49.25,49.2,49.24,47100.0,35.8109,35.8181,35.7818,35.8109,47100.0
2014-03-28 14:35:00,49.24,49.24,49.21,49.23,89000.0,35.8109,35.8109,35.789,35.8036,89000.0
2014-03-28 14:40:00,49.23,49.25,49.19,49.21,160000.0,35.8036,35.8181,35.7745,35.789,160000.0
2014-03-28 14:45:00,49.2,49.25,49.18,49.24,123800.0,35.7818,35.8181,35.7672,35.8109,123800.0
2014-03-28 14:50:00,49.25,49.28,49.24,49.25,113500.0,35.8181,35.84,35.8109,35.8181,113500.0
2014-03-28 14:55:00,49.26,49.26,49.21,49.22,60500.0,35.8254,35.8254,35.789,35.7963,60500.0
2014-03-28 15:00:00,49.23,49.23,49.12,49.13,405200.0,35.8036,35.8036,35.7236,35.7309,405200.0
2014-03-28 15:05:00,49.14,49.15,49.08,49.11,273900.0,35.7381,35.7454,35.6945,35.7163,273900.0
2014-03-28 15:10:00,49.1,49.11,49.08,49.09,72300.0,35.709,35.7163,35.6945,35.7018,72300.0
2014-03-28 15:15:00,49.08,49.16,49.05,49.16,122300.0,35.6945,35.7527,35.6727,35.7527,122300.0
2014-03-28 15:20:00,49.16,49.18,49.13,49.17,116100.0,35.7527,35.7672,35.7309,35.76,116100.0
2014-03-28 15:25:00,49.18,49.18,49.16,49.17,117600.0,35.7672,35.7672,35.7527,35.76,117600.0
2014-03-28 15:30:00,49.17,49.23,49.17,49.2,179600.0,35.76,35.8036,35.76,35.7818,179600.0
2014-03-28 15:35:00,49.19,49.21,49.16,49.16,131300.0,35.7745,35.789,35.7527,35.7527,131300.0
2014-03-28 15:40:00,49.16,49.22,49.16,49.2,217000.0,35.7527,35.7963,35.7527,35.7818,217000.0
2014-03-28 15:45:00,49.2,49.23,49.16,49.17,370200.0,35.7818,35.8036,35.7527,35.76,370200.0
2014-03-28 15:50:00,49.16,49.19,49.16,49.18,228700.0,35.7527,35.7745,35.7527,35.7672,228700.0
2014-03-28 15:55:00,49.18,49.29,49.18,49.28,1087400.0,35.7672,35.8472,35.7672,35.84,1087400.0
2014-03-31 09:30:00,49.75,49.9,49.7,49.86,566200.0,36.1818,36.2909,36.1454,36.2618,566200.0
2014-03-31 09:35:00,49.85,49.91,49.8,49.91,399200.0,36.2545,36.2981,36.2181,36.2981,399200.0
2014-03-31 09:40:00,49.9,49.91,49.73,49.77,258200.0,36.2909,36.2981,36.1672,36.1963,258200.0
2014-03-31 09:45:00,49.77,49.79,49.68,49.74,321200.0,36.1963,36.2109,36.1309,36.1745,321200.0
2014-03-31 09:50:00,49.75,49.8,49.65,49.65,315900.0,36.1818,36.2181,36.109,36.109,315900.0
2014-03-31 09:55:00,49.65,49.72,49.64,49.72,204400.0,36.109,36.16,36.1018,36.16,204400.0
2014-03-31 10:00:00,49.72,49.78,49.7,49.77,272600.0,36.16,36.2036,36.1454,36.1963,272600.0
2014-03-31 10:05:00,49.77,49.77,49.63,49.64,209100.0,36.1963,36.1963,36.0945,36.1018,209100.0
2014-03-31 10:10:00,49.64,49.66,49.59,49.6,191500.0,36.1018,36.1163,36.0654,36.0727,191500.0
2014-03-31 10:15:00,49.59,49.65,49.52,49.56,198900.0,36.0654,36.109,36.0145,36.0436,198900.0
2014-03-31 10:20:00,49.56,49.72,49.56,49.71,264500.0,36.0436,36.16,36.0436,36.1527,264500.0
2014-03-31 10:25:00,49.71,49.71,49.65,49.68,167100.0,36.1527,36.1527,36.109,36.1309,167100.0
2014-03-31 10:30:00,49.68,49.71,49.67,49.69,201700.0,36.1309,36.1527,36.1236,36.1381,201700.0
2014-03-31 10:35:00,49.7,49.7,49.65,49.68,105400.0,36.1454,36.1454,36.109,36.1309,105400.0
2014-03-31 10:40:00,49.69,49.74,49.69,49.71,125200.0,36.1381,36.1745,36.1381,36.1527,125200.0
2014-03-31 10:45:00,49.72,49.74,49.7,49.73,166500.0,36.16,36.1745,36.1454,36.1672,166500.0
2014-03-31 10:50:00,49.74,49.74,49.68,49.68,124000.0,36.1745,36.1745,36.1309,36.1309,124000.0
2014-03-31 10:55:00,49.69,49.69,49.64,49.68,89300.0,36.1381,36.1381,36.1018,36.1309,89300.0
2014-03-31 11:00:00,49.68,49.69,49.64,49.65,111300.0,36.1309,36.1381,36.1018,36.109,111300.0
2014-03-31 11:05:00,49.64,49.67,49.62,49.62,87100.0,36.1018,36.1236,36.0872,36.0872,87100.0
2014-03-31 11:10:00,49.62,49.63,49.59,49.6,87100.0,36.0872,36.0945,36.0654,36.0727,87100.0
2014-03-31 11:15:00,49.6,49.61,49.57,49.58,117700.0,36.0727,36.08,36.0509,36.0581,117700.0
2014-03-31 11:20:00,49.57,49.58,49.5,49.5,134400.0,36.0509,36.0581,36.0,36.0,134400.0
2014-03-31 11:25:00,49.51,49.56,49.5,49.54,162200.0,36.0072,36.0436,36.0,36.029,162200.0
2014-03-31 11:30:00,49.53,49.61,49.53,49.58,102700.0,36.0218,36.08,36.0218,36.0581,102700.0
2014-03-31 11:35:00,49.58,49.58,49.5,49.5,125500.0,36.0581,36.0581,36.0,36.0,125500.0
2014-03-31 11:40:00,49.5,49.53,49.49,49.53,180000.0,36.0,36.0218,35.9927,36.0218,180000.0
2014-03-31 11:45:00,49.52,49.53,49.46,49.53,156100.0,36.0145,36.0218,35.9709,36.0218,156100.0
2014-03-31 11:50:00,49.53,49.55,49.52,49.55,204000.0,36.0218,36.0363,36.0145,36.0363,204000.0
2014-03-31 11:55:00,49.54,49.55,49.5,49.53,214500.0,36.029,36.0363,36.0,36.0218,214500.0
2014-03-31 12:00:00,49.54,49.55,49.5,49.55,149100.0,36.029,36.0363,36.0,36.0363,149100.0
2014-03-31 12:05:00,49.54,49.56,49.52,49.56,78100.0,36.029,36.0436,36.0145,36.0436,78100.0
2014-03-31 12:10:00,49.56,49.56,49.53,49.55,53100.0,36.0436,36.0436,36.0218,36.0363,53100.0
2014-03-31 12:15:00,49.55,49.6,49.54,49.6,116200.0,36.0363,36.0727,36.029,36.0727,116200.0
2014-03-31 12:20:00,49.6,49.65,49.59,49.64,95500.0,36.0727,36.109,36.0654,36.1018,95500.0
2014-03-31 12:25:00,49.64,49.68,49.63,49.68,126600.0,36.1018,36.1309,36.0945,36.1309,126600.0
2014-03-31 12:30:00,49.67,49.73,49.67,49.7,251200.0,36.1236,36.1672,36.1236,36.1454,251200.0
2014-03-31 12:35:00,49.7,49.72,49.66,49.69,214200.0,36.1454,36.16,36.1163,36.1381,214200.0
2014-03-31 12:40:00,49.7,49.75,49.69,49.75,331600.0,36.1454,36.1818,36.1381,36.1818,331600.0
2014-03-31 12:45:00,49.75,49.75,49.7,49.72,209800.0,36.1818,36.1818,36.1454,36.16,209800.0
2014-03-31 12:50:00,49.72,49.73,49.7,49.73,142700.0,36.16,36.1672,36.1454,36.1672,142700.0
2014-03-31 12:55:00,49.73,49.75,49.72,49.75,76100.0,36.1672,36.1818,36.16,36.1818,76100.0
2014-03-31 13:00:00,49.75,49.77,49.72,49.72,181100.0,36.1818,36.1963,36.16,36.16,181100.0
2014-03-31 13:05:00,49.72,49.73,49.65,49.66,233400.0,36.16,36.1672,36.109,36.1163,233400.0
2014-03-31 13:10:00,49.65,49.67,49.6,49.61,115700.0,36.109,36.1236,36.0727,36.08,115700.0
2014-03-31 13:15:00,49.61,49.62,49.59,49.6,124600.0,36.08,36.0872,36.0654,36.0727,124600.0
2014-03-31 13:20:00,49.6,49.61,49.58,49.59,202300.0,36.0727,36.08,36.0581,36.0654,202300.0
2014-03-31 13:25:00,49.6,49.61,49.58,49.59,110200.0,36.0727,36.08,36.0581,36.0654,110200.0
2014-03-31 13:30:00,49.59,49.62,49.59,49.62,51600.0,36.0654,36.0872,36.0654,36.0872,51600.0
2014-03-31 13:35:00,49.62,49.63,49.61,49.63,58900.0,36.0872,36.0945,36.08,36.0945,58900.0
2014-03-31 13:40:00,49.63,49.63,49.6,49.61,55800.0,36.0945,36.0945,36.0727,36.08,55800.0
2014-03-31 13:45:00,49.61,49.63,49.61,49.63,63600.0,36.08,36.0945,36.08,36.0945,63600.0
2014-03-31 13:50:00,49.63,49.63,49.59,49.62,140400.0,36.0945,36.0945,36.0654,36.0872,140400.0
2014-03-31 13:55:00,49.62,49.64,49.6,49.6,150000.0,36.0872,36.1018,36.0727,36.0727,150000.0
2014-03-31 14:00:00,49.61,49.62,49.6,49.61,108700.0,36.08,36.0872,36.0727,36.08,108700.0
2014-03-31 14:05:00,49.62,49.66,49.61,49.65,172400.0,36.0872,36.1163,36.08,36.109,172400.0
2014-03-31 14:10:00,49.65,49.68,49.64,49.68,132800.0,36.109,36.1309,36.1018,36.1309,132800.0
2014-03-31 14:15:00,49.68,49.72,49.67,49.68,179800.0,36.1309,36.16,36.1236,36.1309,179800.0
2014-03-31 14:20:00,49.69,49.71,49.68,49.71,78500.0,36.1381,36.1527,36.1309,36.1527,78500.0
2014-03-31 14:25:00,49.71,49.73,49.7,49.72,176800.0,36.1527,36.1672,36.1454,36.16,176800.0
2014-03-31 14:30:00,49.72,49.72,49.69,49.72,107300.0,36.16,36.16,36.1381,36.16,107300.0
2014-03-31 14:35:00,49.71,49.74,49.7,49.73,95200.0,36.1527,36.1745,36.1454,36.1672,95200.0
2014-03-31 14:40:00,49.73,49.74,49.7,49.74,86300.0,36.1672,36.1745,36.1454,36.1745,86300.0
2014-03-31 14:45:00,49.73,49.74,49.71,49.71,120900.0,36.1672,36.1745,36.1527,36.1527,120900.0
2014-03-31 14:50:00,49.72,49.72,49.67,49.71,135500.0,36.16,36.16,36.1236,36.1527,135500.0
2014-03-31 14:55:00,49.71,49.71,49.65,49.68,213500.0,36.1527,36.1527,36.109,36.1309,213500.0
2014-03-31 15:00:00,49.67,49.69,49.66,49.69,116700.0,36.1236,36.1381,36.1163,36.1381,116700.0
2014-03-31 15:05:00,49.69,49.7,49.67,49.68,171100.0,36.1381,36.1454,36.1236,36.1309,171100.0
2014-03-31 15:10:00,49.68,49.69,49.67,49.68,126700.0,36.1309,36.1381,36.1236,36.1309,126700.0
2014-03-31 15:15:00,49.67,49.68,49.64,49.66,164300.0,36.1236,36.1309,36.1018,36.1163,164300.0
2014-03-31 15:20:00,49.65,49.66,49.63,49.66,143700.0,36.109,36.1163,36.0945,36.1163,143700.0
2014-03-31 15:25:00,49.66,49.7,49.65,49.68,175300.0,36.1163,36.1454,36.109,36.1309,175300.0
2014-03-31 15:30:00,49.69,49.72,49.68,49.72,310300.0,36.1381,36.16,36.1309,36.16,310300.0
2014-03-31 15:35:00,49.72,49.76,49.71,49.75,279900.0,36.16,36.189,36.1527,36.1818,279900.0
2014-03-31 15:40:00,49.75,49.78,49.71,49.71,285800.0,36.1818,36.2036,36.1527,36.1527,285800.0
2014-03-31 15:45:00,49.71,49.73,49.69,49.72,343400.0,36.1527,36.1672,36.1381,36.16,343400.0
2014-03-31 15:50:00,49.72,49.77,49.7,49.76,522300.0,36.16,36.1963,36.1454,36.189,522300.0
2014-03-31 15:55:00,49.75,49.77,49.7,49.74,844000.0,36.1818,36.1963,36.1454,36.1745,844000.0
2014-04-01 09:30:00,49.85,49.93,49.77,49.8,378000.0,36.2545,36.3127,36.1963,36.2181,378000.0
2014-04-01 09:35:00,49.81,49.86,49.73,49.82,147200.0,36.2254,36.2618,36.1672,36.2327,147200.0
2014-04-01 09:40:00,49.81,49.83,49.76,49.79,99800.0,36.2254,36.24,36.189,36.2109,99800.0
2014-04-01 09:45:00,49.79,49.79,49.69,49.76,289800.0,36.2109,36.2109,36.1381,36.189,289800.0
2014-04-01 09:50:00,49.77,49.79,49.72,49.73,144000.0,36.1963,36.2109,36.16,36.1672,144000.0
2014-04-01 09:55:00,49.73,49.75,49.69,49.73,169200.0,36.1672,36.1818,36.1381,36.1672,169200.0
2014-04-01 10:00:00,49.73,49.75,49.71,49.73,209600.0,36.1672,36.1818,36.1527,36.1672,209600.0
2014-04-01 10:05:00,49.73,49.83,49.72,49.8,181200.0,36.1672,36.24,36.16,36.2181,181200.0
2014-04-01 10:10:00,49.8,49.84,49.78,49.78,373200.0,36.2181,36.2472,36.2036,36.2036,373200.0
2014-04-01 10:15:00,49.78,49.81,49.75,49.76,291900.0,36.2036,36.2254,36.1818,36.189,291900.0
2014-04-01 10:20:00,49.76,49.82,49.71,49.73,222900.0,36.189,36.2327,36.1527,36.1672,222900.0
2014-04-01 10:25:00,49.73,49.76,49.73,49.73,98100.0,36.1672,36.189,36.1672,36.1672,98100.0
2014-04-01 10:30:00,49.74,49.75,49.69,49.7,162400.0,36.1745,36.1818,36.1381,36.1454,162400.0
2014-04-01 10:35:00,49.69,49.72,49.68,49.7,114400.0,36.1381,36.16,36.1309,36.1454,114400.0
2014-04-01 10:40:00,49.69,49.72,49.69,49.72,129300.0,36.1381,36.16,36.1381,36.16,129300.0
2014-04-01 10:45:00,49.72,49.74,49.68,49.72,269100.0,36.16,36.1745,36.1309,36.16,269100.0
2014-04-01 10:50:00,49.73,49.74,49.71,49.73,346000.0,36.1672,36.1745,36.1527,36.1672,346000.0
2014-04-01 10:55:00,49.74,49.78,49.72,49.78,133500.0,36.1745,36.2036,36.16,36.2036,133500.0
2014-04-01 11:00:00,49.77,49.78,49.74,49.77,248500.0,36.1963,36.2036,36.1745,36.1963,248500.0
2014-04-01 11:05:00,49.78,49.78,49.71,49.72,200700.0,36.2036,36.2036,36.1527,36.16,200700.0
2014-04-01 11:10:00,49.73,49.74,49.7,49.71,159300.0,36.1672,36.1745,36.1454,36.1527,159300.0
2014-04-01 11:15:00,49.71,49.73,49.68,49.7,256000.0,36.1527,36.1672,36.1309,36.1454,256000.0
2014-04-01 11:20:00,49.7,49.71,49.68,49.7,186100.0,36.1454,36.1527,36.1309,36.1454,186100.0
2014-04-01 11:25:00,49.69,49.72,49.68,49.72,179400.0,36.1381,36.16,36.1309,36.16,179400.0
2014-04-01 11:30:00,49.72,49.73,49.69,49.73,448500.0,36.16,36.1672,36.1381,36.1672,448500.0
2014-04-01 11:35:00,49.73,49.77,49.73,49.74,56600.0,36.1672,36.1963,36.1672,36.1745,56600.0
2014-04-01 11:40:00,49.74,49.77,49.74,49.76,57000.0,36.1745,36.1963,36.1745,36.189,57000.0
2014-04-01 11:45:00,49.76,49.76,49.69,49.69,69100.0,36.189,36.189,36.1381,36.1381,69100.0
2014-04-01 11:50:00,49.69,49.7,49.65,49.66,398000.0,36.1381,36.1454,36.109,36.1163,398000.0
2014-04-01 11:55:00,49.65,49.66,49.55,49.57,247300.0,36.109,36.1163,36.0363,36.0509,247300.0
2014-04-01 12:00:00,49.57,49.57,49.5,49.57,274300.0,36.0509,36.0509,36.0,36.0509,274300.0
2014-04-01 12:05:00,49.57,49.62,49.57,49.61,297000.0,36.0509,36.0872,36.0509,36.08,297000.0
2014-04-01 12:10:00,49.61,49.63,49.59,49.6,139900.0,36.08,36.0945,36.0654,36.0727,139900.0
2014-04-01 12:15:00,49.61,49.66,49.6,49.66,95900.0,36.08,36.1163,36.0727,36.1163,95900.0
2014-04-01 12:20:00,49.66,49.67,49.64,49.67,77300.0,36.1163,36.1236,36.1018,36.1236,77300.0
2014-04-01 12:25:00,49.67,49.67,49.61,49.62,81600.0,36.1236,36.1236,36.08,36.0872,81600.0
2014-04-01 12:30:00,49.63,49.66,49.62,49.65,115500.0,36.0945,36.1163,36.0872,36.109,115500.0
2014-04-01 12:35:00,49.65,49.68,49.64,49.67,68000.0,36.109,36.1309,36.1018,36.1236,68000.0
2014-04-01 12:40:00,49.68,49.7,49.66,49.66,114700.0,36.1309,36.1454,36.1163,36.1163,114700.0
2014-04-01 12:45:00,49.66,49.69,49.65,49.69,120700.0,36.1163,36.1381,36.109,36.1381,120700.0
2014-04-01 12:50:00,49.69,49.69,49.66,49.67,137500.0,36.1381,36.1381,36.1163,36.1236,137500.0
2014-04-01 12:55:00,49.66,49.67,49.64,49.65,143300.0,36.1163,36.1236,36.1018,36.109,143300.0
2014-04-01 13:00:00,49.65,49.65,49.59,49.63,186800.0,36.109,36.109,36.0654,36.0945,186800.0
2014-04-01 13:05:00,49.63,49.63,49.6,49.6,88600.0,36.0945,36.0945,36.0727,36.0727,88600.0
2014-04-01 13:10:00,49.61,49.63,49.59,49.6,123700.0,36.08,36.0945,36.0654,36.0727,123700.0
2014-04-01 13:15:00,49.6,49.61,49.58,49.59,106600.0,36.0727,36.08,36.0581,36.0654,106600.0
2014-04-01 13:20:00,49.58,49.63,49.58,49.63,329500.0,36.0581,36.0945,36.0581,36.0945,329500.0
2014-04-01 13:25:00,49.62,49.65,49.6,49.63,145400.0,36.0872,36.109,36.0727,36.0945,145400.0
2014-04-01 13:30:00,49.63,49.67,49.63,49.65,135300.0,36.0945,36.1236,36.0945,36.109,135300.0
2014-04-01 13:35:00,49.65,49.66,49.64,49.65,53000.0,36.109,36.1163,36.1018,36.109,53000.0
2014-04-01 13:40:00,49.65,49.69,49.65,49.69,63000.0,36.109,36.1381,36.109,36.1381,63000.0
2014-04-01 13:45:00,49.69,49.69,49.65,49.67,58400.0,36.1381,36.1381,36.109,36.1236,58400.0
2014-04-01 13:50:00,49.66,49.67,49.63,49.64,55500.0,36.1163,36.1236,36.0945,36.1018,55500.0
2014-04-01 13:55:00,49.65,49.68,49.64,49.67,52800.0,36.109,36.1309,36.1018,36.1236,52800.0
2014-04-01 14:00:00,49.67,49.67,49.63,49.63,29000.0,36.1236,36.1236,36.0945,36.0945,29000.0
2014-04-01 14:05:00,49.63,49.66,49.63,49.66,262200.0,36.0945,36.1163,36.0945,36.1163,262200.0
2014-04-01 14:10:00,49.66,49.69,49.64,49.65,160300.0,36.1163,36.1381,36.1018,36.109,160300.0
2014-04-01 14:15:00,49.65,49.67,49.64,49.66,152400.0,36.109,36.1236,36.1018,36.1163,152400.0
2014-04-01 14:20:00,49.66,49.69,49.66,49.66,111200.0,36.1163,36.1381,36.1163,36.1163,111200.0
2014-04-01 14:25:00,49.67,49.7,49.66,49.66,242000.0,36.1236,36.1454,36.1163,36.1163,242000.0
2014-04-01 14:30:00,49.66,49.69,49.65,49.69,208100.0,36.1163,36.1381,36.109,36.1381,208100.0
2014-04-01 14:35:00,49.68,49.69,49.66,49.67,125000.0,36.1309,36.1381,36.1163,36.1236,125000.0
2014-04-01 14:40:00,49.68,49.69,49.66,49.68,77400.0,36.1309,36.1381,36.1163,36.1309,77400.0
2014-04-01 14:45:00,49.68,49.7,49.66,49.7,307000.0,36.1309,36.1454,36.1163,36.1454,307000.0
2014-04-01 14:50:00,49.7,49.72,49.69,49.71,180700.0,36.1454,36.16,36.1381,36.1527,180700.0
2014-04-01 14:55:00,49.71,49.75,49.7,49.73,135800.0,36.1527,36.1818,36.1454,36.1672,135800.0
2014-04-01 15:00:00,49.73,49.74,49.7,49.71,104400.0,36.1672,36.1745,36.1454,36.1527,104400.0
2014-04-01 15:05:00,49.71,49.73,49.7,49.73,137300.0,36.1527,36.1672,36.1454,36.1672,137300.0
2014-04-01 15:10:00,49.73,49.75,49.72,49.73,160800.0,36.1672,36.1818,36.16,36.1672,160800.0
2014-04-01 15:15:00,49.73,49.77,49.73,49.75,189500.0,36.1672,36.1963,36.1672,36.1818,189500.0
2014-04-01 15:20:00,49.75,49.77,49.74,49.75,148700.0,36.1818,36.1963,36.1745,36.1818,148700.0
2014-04-01 15:25:00,49.75,49.79,49.74,49.79,195900.0,36.1818,36.2109,36.1745,36.2109,195900.0
2014-04-01 15:30:00,49.79,49.79,49.75,49.78,240600.0,36.2109,36.2109,36.1818,36.2036,240600.0
2014-04-01 15:35:00,49.78,49.79,49.76,49.77,230500.0,36.2036,36.2109,36.189,36.1963,230500.0
2014-04-01 15:40:00,49.77,49.8,49.75,49.8,226600.0,36.1963,36.2181,36.1818,36.2181,226600.0
2014-04-01 15:45:00,49.8,49.85,49.78,49.84,364400.0,36.2181,36.2545,36.2036,36.2472,364400.0
2014-04-01 15:50:00,49.84,49.85,49.79,49.82,440900.0,36.2472,36.2545,36.2109,36.2327,440900.0
2014-04-01 15:55:00,49.82,49.82,49.77,49.78,718500.0,36.2327,36.2327,36.1963,36.2036,718500.0
2014-04-02 09:30:00,49.77,49.79,49.56,49.62,500400.0,36.1963,36.2109,36.0436,36.0872,500400.0
2014-04-02 09:35:00,49.62,49.7,49.61,49.62,213400.0,36.0872,36.1454,36.08,36.0872,213400.0
2014-04-02 09:40:00,49.61,49.71,49.61,49.67,131300.0,36.08,36.1527,36.08,36.1236,131300.0
2014-04-02 09:45:00,49.66,49.72,49.64,49.71,111700.0,36.1163,36.16,36.1018,36.1527,111700.0
2014-04-02 09:50:00,49.7,49.73,49.66,49.69,138400.0,36.1454,36.1672,36.1163,36.1381,138400.0
2014-04-02 09:55:00,49.68,49.73,49.67,49.71,116400.0,36.1309,36.1672,36.1236,36.1527,116400.0
2014-04-02 10:00:00,49.72,49.77,49.71,49.73,267800.0,36.16,36.1963,36.1527,36.1672,267800.0
2014-04-02 10:05:00,49.73,49.8,49.73,49.79,129200.0,36.1672,36.2181,36.1672,36.2109,129200.0
2014-04-02 10:10:00,49.8,49.82,49.74,49.75,104100.0,36.2181,36.2327,36.1745,36.1818,104100.0
2014-04-02 10:15:00,49.74,49.79,49.73,49.77,116100.0,36.1745,36.2109,36.1672,36.1963,116100.0
2014-04-02 10:20:00,49.77,49.77,49.7,49.71,145200.0,36.1963,36.1963,36.1454,36.1527,145200.0
2014-04-02 10:25:00,49.71,49.72,49.67,49.68,133200.0,36.1527,36.16,36.1236,36.1309,133200.0
2014-04-02 10:30:00,49.68,49.72,49.66,49.72,187600.0,36.1309,36.16,36.1163,36.16,187600.0
2014-04-02 10:35:00,49.72,49.75,49.71,49.72,235600.0,36.16,36.1818,36.1527,36.16,235600.0
2014-04-02 10:40:00,49.72,49.75,49.71,49.73,148400.0,36.16,36.1818,36.1527,36.1672,148400.0
2014-04-02 10:45:00,49.73,49.75,49.72,49.72,68900.0,36.1672,36.1818,36.16,36.16,68900.0
2014-04-02 10:50:00,49.72,49.72,49.65,49.65,149800.0,36.16,36.16,36.109,36.109,149800.0
2014-04-02 10:55:00,49.64,49.66,49.63,49.64,107900.0,36.1018,36.1163,36.0945,36.1018,107900.0
2014-04-02 11:00:00,49.63,49.73,49.62,49.7,284300.0,36.0945,36.1672,36.0872,36.1454,284300.0
2014-04-02 11:05:00,49.7,49.73,49.69,49.73,56800.0,36.1454,36.1672,36.1381,36.1672,56800.0
2014-04-02 11:10:00,49.73,49.73,49.67,49.69,63000.0,36.1672,36.1672,36.1236,36.1381,63000.0
2014-04-02 11:15:00,49.69,49.69,49.65,49.68,102200.0,36.1381,36.1381,36.109,36.1309,102200.0
2014-04-02 11:20:00,49.68,49.69,49.65,49.67,41900.0,36.1309,36.1381,36.109,36.1236,41900.0
2014-04-02 11:25:00,49.67,49.68,49.63,49.64,61200.0,36.1236,36.1309,36.0945,36.1018,61200.0
2014-04-02 11:30:00,49.64,49.65,49.61,49.61,96200.0,36.1018,36.109,36.08,36.08,96200.0
2014-04-02 11:35:00,49.62,49.64,49.61,49.62,89500.0,36.0872,36.1018,36.08,36.0872,89500.0
2014-04-02 11:40:00,49.62,49.64,49.62,49.62,55600.0,36.0872,36.1018,36.0872,36.0872,55600.0
2014-04-02 11:45:00,49.62,49.62,49.58,49.59,117300.0,36.0872,36.0872,36.0581,36.0654,117300.0
2014-04-02 11:50:00,49.61,49.63,49.59,49.63,50400.0,36.08,36.0945,36.0654,36.0945,50400.0
2014-04-02 11:55:00,49.63,49.65,49.62,49.63,68000.0,36.0945,36.109,36.0872,36.0945,68000.0
2014-04-02 12:00:00,49.63,49.63,49.6,49.62,63100.0,36.0945,36.0945,36.0727,36.0872,63100.0
2014-04-02 12:05:00,49.62,49.67,49.61,49.63,219900.0,36.0872,36.1236,36.08,36.0945,219900.0
2014-04-02 12:10:00,49.64,49.64,49.6,49.63,112100.0,36.1018,36.1018,36.0727,36.0945,112100.0
2014-04-02 12:15:00,49.62,49.65,49.61,49.64,51200.0,36.0872,36.109,36.08,36.1018,51200.0
2014-04-02 12:20:00,49.64,49.67,49.63,49.66,74700.0,36.1018,36.1236,36.0945,36.1163,74700.0
2014-04-02 12:25:00,49.66,49.69,49.66,49.69,173900.0,36.1163,36.1381,36.1163,36.1381,173900.0
2014-04-02 12:30:00,49.69,49.69,49.68,49.69,45800.0,36.1381,36.1381,36.1309,36.1381,45800.0
2014-04-02 12:35:00,49.69,49.7,49.68,49.7,181700.0,36.1381,36.1454,36.1309,36.1454,181700.0
2014-04-02 12:40:00,49.7,49.71,49.69,49.71,81600.0,36.1454,36.1527,36.1381,36.1527,81600.0
2014-04-02 12:45:00,49.71,49.71,49.67,49.67,64200.0,36.1527,36.1527,36.1236,36.1236,64200.0
2014-04-02 12:50:00,49.68,49.69,49.67,49.68,64400.0,36.1309,36.1381,36.1236,36.1309,64400.0
2014-04-02 12:55:00,49.68,49.69,49.67,49.69,31300.0,36.1309,36.1381,36.1236,36.1381,31300.0
2014-04-02 13:00:00,49.68,49.69,49.65,49.66,33300.0,36.1309,36.1381,36.109,36.1163,33300.0
2014-04-02 13:05:00,49.65,49.66,49.61,49.63,70900.0,36.109,36.1163,36.08,36.0945,70900.0
2014-04-02 13:10:00,49.63,49.66,49.62,49.66,40200.0,36.0945,36.1163,36.0872,36.1163,40200.0
2014-04-02 13:15:00,49.66,49.66,49.64,49.64,18700.0,36.1163,36.1163,36.1018,36.1018,18700.0
2014-04-02 13:20:00,49.65,49.65,49.59,49.6,74600.0,36.109,36.109,36.0654,36.0727,74600.0
2014-04-02 13:25:00,49.6,49.63,49.59,49.61,58600.0,36.0727,36.0945,36.0654,36.08,58600.0
2014-04-02 13:30:00,49.6,49.61,49.57,49.57,82500.0,36.0727,36.08,36.0509,36.0509,82500.0
2014-04-02 13:35:00,49.57,49.58,49.51,49.54,154600.0,36.0509,36.0581,36.0072,36.029,154600.0
2014-04-02 13:40:00,49.55,49.58,49.51,49.52,148700.0,36.0363,36.0581,36.0072,36.0145,148700.0
2014-04-02 13:45:00,49.52,49.59,49.52,49.58,81300.0,36.0145,36.0654,36.0145,36.0581,81300.0
2014-04-02 13:50:00,49.58,49.59,49.56,49.56,74200.0,36.0581,36.0654,36.0436,36.0436,74200.0
2014-04-02 13:55:00,49.56,49.64,49.56,49.64,128100.0,36.0436,36.1018,36.0436,36.1018,128100.0
2014-04-02 14:00:00,49.65,49.69,49.62,49.64,137300.0,36.109,36.1381,36.0872,36.1018,137300.0
2014-04-02 14:05:00,49.64,49.7,49.63,49.69,239700.0,36.1018,36.1454,36.0945,36.1381,239700.0
2014-04-02 14:10:00,49.69,49.7,49.66,49.68,99200.0,36.1381,36.1454,36.1163,36.1309,99200.0
2014-04-02 14:15:00,49.68,49.7,49.67,49.69,41700.0,36.1309,36.1454,36.1236,36.1381,41700.0
2014-04-02 14:20:00,49.68,49.73,49.68,49.73,75500.0,36.1309,36.1672,36.1309,36.1672,75500.0
2014-04-02 14:25:00,49.73,49.73,49.7,49.71,95400.0,36.1672,36.1672,36.1454,36.1527,95400.0
2014-04-02 14:30:00,49.71,49.73,49.67,49.69,68000.0,36.1527,36.1672,36.1236,36.1381,68000.0
2014-04-02 14:35:00,49.69,49.71,49.68,49.7,65700.0,36.1381,36.1527,36.1309,36.1454,65700.0
2014-04-02 14:40:00,49.7,49.72,49.69,49.71,50500.0,36.1454,36.16,36.1381,36.1527,50500.0
2014-04-02 14:45:00,49.71,49.72,49.69,49.69,72900.0,36.1527,36.16,36.1381,36.1381,72900.0
2014-04-02 14:50:00,49.69,49.71,49.69,49.69,65800.0,36.1381,36.1527,36.1381,36.1381,65800.0
2014-04-02 14:55:00,49.7,49.73,49.69,49.72,59600.0,36.1454,36.1672,36.1381,36.16,59600.0
2014-04-02 15:00:00,49.73,49.73,49.7,49.7,94500.0,36.1672,36.1672,36.1454,36.1454,94500.0
2014-04-02 15:05:00,49.7,49.71,49.7,49.71,40800.0,36.1454,36.1527,36.1454,36.1527,40800.0
2014-04-02 15:10:00,49.7,49.75,49.7,49.75,122500.0,36.1454,36.1818,36.1454,36.1818,122500.0
2014-04-02 15:15:00,49.75,49.75,49.7,49.71,217600.0,36.1818,36.1818,36.1454,36.1527,217600.0
2014-04-02 15:20:00,49.72,49.72,49.7,49.71,122300.0,36.16,36.16,36.1454,36.1527,122300.0
2014-04-02 15:25:00,49.71,49.81,49.7,49.81,157300.0,36.1527,36.2254,36.1454,36.2254,157300.0
2014-04-02 15:30:00,49.8,49.82,49.79,49.82,208000.0,36.2181,36.2327,36.2109,36.2327,208000.0
2014-04-02 15:35:00,49.82,49.82,49.81,49.82,142600.0,36.2327,36.2327,36.2254,36.2327,142600.0
2014-04-02 15:40:00,49.82,49.88,49.81,49.86,268100.0,36.2327,36.2763,36.2254,36.2618,268100.0
2014-04-02 15:45:00,49.86,49.86,49.8,49.84,360100.0,36.2618,36.2618,36.2181,36.2472,360100.0
2014-04-02 15:50:00,49.84,49.86,49.81,49.86,411500.0,36.2472,36.2618,36.2254,36.2618,411500.0
2014-04-02 15:55:00,49.86,49.86,49.76,49.77,1100600.0,36.2618,36.2618,36.189,36.1963,1100600.0
2014-04-03 09:30:00,49.81,49.83,49.57,49.72,278900.0,36.2254,36.24,36.0509,36.16,278900.0
2014-04-03 09:35:00,49.73,49.79,49.7,49.79,178000.0,36.1672,36.2109,36.1454,36.2109,178000.0
2014-04-03 09:40:00,49.78,49.85,49.69,49.7,62100.0,36.2036,36.2545,36.1381,36.1454,62100.0
2014-04-03 09:45:00,49.71,49.73,49.68,49.69,130500.0,36.1527,36.1672,36.1309,36.1381,130500.0
2014-04-03 09:50:00,49.68,49.72,49.63,49.66,172600.0,36.1309,36.16,36.0945,36.1163,172600.0
2014-04-03 09:55:00,49.66,49.72,49.66,49.69,67900.0,36.1163,36.16,36.1163,36.1381,67900.0
2014-04-03 10:00:00,49.7,49.72,49.6,49.64,245500.0,36.1454,36.16,36.0727,36.1018,245500.0
2014-04-03 10:05:00,49.63,49.64,49.56,49.6,151700.0,36.0945,36.1018,36.0436,36.0727,151700.0
2014-04-03 10:10:00,49.6,49.63,49.57,49.59,79500.0,36.0727,36.0945,36.0509,36.0654,79500.0
2014-04-03 10:15:00,49.59,49.65,49.58,49.64,71900.0,36.0654,36.109,36.0581,36.1018,71900.0
2014-04-03 10:20:00,49.65,49.67,49.63,49.65,86900.0,36.109,36.1236,36.0945,36.109,86900.0
2014-04-03 10:25:00,49.65,49.7,49.63,49.67,143400.0,36.109,36.1454,36.0945,36.1236,143400.0
2014-04-03 10:30:00,49.67,49.7,49.66,49.68,176600.0,36.1236,36.1454,36.1163,36.1309,176600.0
2014-04-03 10:35:00,49.67,49.7,49.64,49.66,106300.0,36.1236,36.1454,36.1018,36.1163,106300.0
2014-04-03 10:40:00,49.66,49.73,49.66,49.72,120700.0,36.1163,36.1672,36.1163,36.16,120700.0
2014-04-03 10:45:00,49.72,49.75,49.7,49.75,123500.0,36.16,36.1818,36.1454,36.1818,123500.0
2014-04-03 10:50:00,49.75,49.76,49.7,49.7,206500.0,36.1818,36.189,36.1454,36.1454,206500.0
2014-04-03 10:55:00,49.7,49.71,49.67,49.7,72600.0,36.1454,36.1527,36.1236,36.1454,72600.0
2014-04-03 11:00:00,49.7,49.7,49.65,49.66,101200.0,36.1454,36.1454,36.109,36.1163,101200.0
2014-04-03 11:05:00,49.66,49.7,49.64,49.69,41500.0,36.1163,36.1454,36.1018,36.1381,41500.0
2014-04-03 11:10:00,49.7,49.74,49.69,49.73,80400.0,36.1454,36.1745,36.1381,36.1672,80400.0
2014-04-03 11:15:00,49.74,49.75,49.7,49.72,73700.0,36.1745,36.1818,36.1454,36.16,73700.0
2014-04-03 11:20:00,49.73,49.73,49.64,49.64,76300.0,36.1672,36.1672,36.1018,36.1018,76300.0
2014-04-03 11:25:00,49.65,49.68,49.65,49.65,68400.0,36.109,36.1309,36.109,36.109,68400.0
2014-04-03 11:30:00,49.65,49.69,49.62,49.68,71600.0,36.109,36.1381,36.0872,36.1309,71600.0
2014-04-03 11:35:00,49.69,49.72,49.67,49.7,74700.0,36.1381,36.16,36.1236,36.1454,74700.0
2014-04-03 11:40:00,49.71,49.71,49.66,49.7,87900.0,36.1527,36.1527,36.1163,36.1454,87900.0
2014-04-03 11:45:00,49.7,49.71,49.68,49.71,43000.0,36.1454,36.1527,36.1309,36.1527,43000.0
2014-04-03 11:50:00,49.71,49.73,49.68,49.69,50100.0,36.1527,36.1672,36.1309,36.1381,50100.0
2014-04-03 11:55:00,49.69,49.73,49.69,49.7,57200.0,36.1381,36.1672,36.1381,36.1454,57200.0
2014-04-03 12:00:00,49.7,49.76,49.69,49.76,74900.0,36.1454,36.189,36.1381,36.189,74900.0
2014-04-03 12:05:00,49.76,49.79,49.73,49.75,120800.0,36.189,36.2109,36.1672,36.1818,120800.0
2014-04-03 12:10:00,49.75,49.78,49.75,49.78,54900.0,36.1818,36.2036,36.1818,36.2036,54900.0
2014-04-03 12:15:00,49.77,49.77,49.71,49.73,77000.0,36.1963,36.1963,36.1527,36.1672,77000.0
2014-04-03 12:20:00,49.73,49.77,49.73,49.77,26800.0,36.1672,36.1963,36.1672,36.1963,26800.0
2014-04-03 12:25:00,49.77,49.78,49.74,49.76,92100.0,36.1963,36.2036,36.1745,36.189,92100.0
2014-04-03 12:30:00,49.76,49.77,49.73,49.74,43200.0,36.189,36.1963,36.1672,36.1745,43200.0
2014-04-03 12:35:00,49.74,49.76,49.71,49.72,54600.0,36.1745,36.189,36.1527,36.16,54600.0
2014-04-03 12:40:00,49.72,49.74,49.71,49.74,49100.0,36.16,36.1745,36.1527,36.1745,49100.0
2014-04-03 12:45:00,49.73,49.76,49.73,49.73,40700.0,36.1672,36.189,36.1672,36.1672,40700.0
2014-04-03 12:50:00,49.73,49.77,49.73,49.74,58100.0,36.1672,36.1963,36.1672,36.1745,58100.0
2014-04-03 12:55:00,49.74,49.77,49.74,49.76,41900.0,36.1745,36.1963,36.1745,36.189,41900.0
2014-04-03 13:00:00,49.76,49.81,49.75,49.8,117100.0,36.189,36.2254,36.1818,36.2181,117100.0
2014-04-03 13:05:00,49.79,49.8,49.78,49.78,42700.0,36.2109,36.2181,36.2036,36.2036,42700.0
2014-04-03 13:10:00,49.78,49.79,49.74,49.78,53200.0,36.2036,36.2109,36.1745,36.2036,53200.0
2014-04-03 13:15:00,49.77,49.78,49.75,49.77,35000.0,36.1963,36.2036,36.1818,36.1963,35000.0
2014-04-03 13:20:00,49.78,49.78,49.75,49.78,29600.0,36.2036,36.2036,36.1818,36.2036,29600.0
2014-04-03 13:25:00,49.78,49.78,49.72,49.74,101600.0,36.2036,36.2036,36.16,36.1745,101600.0
2014-04-03 13:30:00,49.75,49.76,49.74,49.76,40000.0,36.1818,36.189,36.1745,36.189,40000.0
2014-04-03 13:35:00,49.76,49.77,49.74,49.77,62300.0,36.189,36.1963,36.1745,36.1963,62300.0
2014-04-03 13:40:00,49.77,49.83,49.77,49.82,155200.0,36.1963,36.24,36.1963,36.2327,155200.0
2014-04-03 13:45:00,49.83,49.84,49.82,49.83,99600.0,36.24,36.2472,36.2327,36.24,99600.0
2014-04-03 13:50:00,49.83,49.88,49.82,49.88,151900.0,36.24,36.2763,36.2327,36.2763,151900.0
2014-04-03 13:55:00,49.88,49.88,49.82,49.83,63600.0,36.2763,36.2763,36.2327,36.24,63600.0
2014-04-03 14:00:00,49.84,49.84,49.81,49.83,68000.0,36.2472,36.2472,36.2254,36.24,68000.0
2014-04-03 14:05:00,49.82,49.83,49.77,49.79,84200.0,36.2327,36.24,36.1963,36.2109,84200.0
2014-04-03 14:10:00,49.79,49.8,49.77,49.77,38600.0,36.2109,36.2181,36.1963,36.1963,38600.0
2014-04-03 14:15:00,49.77,49.81,49.77,49.79,47700.0,36.1963,36.2254,36.1963,36.2109,47700.0
2014-04-03 14:20:00,49.79,49.8,49.78,49.78,30800.0,36.2109,36.2181,36.2036,36.2036,30800.0
2014-04-03 14:25:00,49.79,49.79,49.75,49.77,55600.0,36.2109,36.2109,36.1818,36.1963,55600.0
2014-04-03 14:30:00,49.77,49.78,49.74,49.78,96900.0,36.1963,36.2036,36.1745,36.2036,96900.0
2014-04-03 14:35:00,49.78,49.78,49.72,49.74,54600.0,36.2036,36.2036,36.16,36.1745,54600.0
2014-04-03 14:40:00,49.73,49.78,49.73,49.77,85000.0,36.1672,36.2036,36.1672,36.1963,85000.0
2014-04-03 14:45:00,49.78,49.8,49.75,49.77,67300.0,36.2036,36.2181,36.1818,36.1963,67300.0
2014-04-03 14:50:00,49.78,49.79,49.75,49.76,113000.0,36.2036,36.2109,36.1818,36.189,113000.0
2014-04-03 14:55:00,49.77,49.81,49.76,49.81,106100.0,36.1963,36.2254,36.189,36.2254,106100.0
2014-04-03 15:00:00,49.81,49.83,49.77,49.8,112300.0,36.2254,36.24,36.1963,36.2181,112300.0
2014-04-03 15:05:00,49.8,49.8,49.77,49.79,74600.0,36.2181,36.2181,36.1963,36.2109,74600.0
2014-04-03 15:10:00,49.79,49.82,49.77,49.79,75300.0,36.2109,36.2327,36.1963,36.2109,75300.0
2014-04-03 15:15:00,49.8,49.82,49.78,49.8,66300.0,36.2181,36.2327,36.2036,36.2181,66300.0
2014-04-03 15:20:00,49.8,49.82,49.77,49.78,85700.0,36.2181,36.2327,36.1963,36.2036,85700.0
2014-04-03 15:25:00,49.78,49.85,49.78,49.83,87900.0,36.2036,36.2545,36.2036,36.24,87900.0
2014-04-03 15:30:00,49.84,49.85,49.81,49.82,110700.0,36.2472,36.2545,36.2254,36.2327,110700.0
2014-04-03 15:35:00,49.82,49.86,49.8,49.85,101900.0,36.2327,36.2618,36.2181,36.2545,101900.0
2014-04-03 15:40:00,49.85,49.88,49.83,49.88,145300.0,36.2545,36.2763,36.24,36.2763,145300.0
2014-04-03 15:45:00,49.88,49.88,49.84,49.87,218200.0,36.2763,36.2763,36.2472,36.269,218200.0
2014-04-03 15:50:00,49.88,49.89,49.86,49.87,177700.0,36.2763,36.2836,36.2618,36.269,177700.0
2014-04-03 15:55:00,49.88,49.88,49.82,49.82,587900.0,36.2763,36.2763,36.2327,36.2327,587900.0
2014-04-04 09:30:00,50.05,50.13,49.67,50.04,1319900.0,36.4,36.4581,36.1236,36.3927,1319900.0
2014-04-04 09:35:00,50.05,50.23,50.02,50.23,414400.0,36.4,36.5309,36.3781,36.5309,414400.0
2014-04-04 09:40:00,50.23,50.25,50.01,50.07,546400.0,36.5309,36.5454,36.3709,36.4145,546400.0
2014-04-04 09:45:00,50.07,50.25,50.07,50.2,247300.0,36.4145,36.5454,36.4145,36.509,247300.0
2014-04-04 09:50:00,50.19,50.2,50.08,50.13,191800.0,36.5018,36.509,36.4218,36.4581,191800.0
2014-04-04 09:55:00,50.13,50.2,50.11,50.16,203400.0,36.4581,36.509,36.4436,36.48,203400.0
2014-04-04 10:00:00,50.16,50.46,50.15,50.46,706200.0,36.48,36.6981,36.4727,36.6981,706200.0
2014-04-04 10:05:00,50.46,50.48,50.35,50.41,448300.0,36.6981,36.7127,36.6181,36.6618,448300.0
2014-04-04 10:10:00,50.42,50.49,50.33,50.35,346300.0,36.669,36.72,36.6036,36.6181,346300.0
2014-04-04 10:15:00,50.35,50.36,50.23,50.27,270500.0,36.6181,36.6254,36.5309,36.56,270500.0
2014-04-04 10:20:00,50.28,50.33,50.18,50.19,293800.0,36.5672,36.6036,36.4945,36.5018,293800.0
2014-04-04 10:25:00,50.19,50.2,50.12,50.14,205400.0,36.5018,36.509,36.4509,36.4654,205400.0
2014-04-04 10:30:00,50.14,50.23,50.13,50.19,175900.0,36.4654,36.5309,36.4581,36.5018,175900.0
2014-04-04 10:35:00,50.19,50.22,50.12,50.14,197000.0,36.5018,36.5236,36.4509,36.4654,197000.0
2014-04-04 10:40:00,50.14,50.16,50.04,50.04,193400.0,36.4654,36.48,36.3927,36.3927,193400.0
2014-04-04 10:45:00,50.05,50.09,50.03,50.06,147400.0,36.4,36.429,36.3854,36.4072,147400.0
2014-04-04 10:50:00,50.06,50.07,49.97,49.98,252000.0,36.4072,36.4145,36.3418,36.349,252000.0
2014-04-04 10:55:00,49.99,50.01,49.95,49.99,213800.0,36.3563,36.3709,36.3272,36.3563,213800.0
2014-04-04 11:00:00,50.0,50.0,49.91,49.97,188300.0,36.3636,36.3636,36.2981,36.3418,188300.0
2014-04-04 11:05:00,49.97,49.97,49.86,49.87,220800.0,36.3418,36.3418,36.2618,36.269,220800.0
2014-04-04 11:10:00,49.87,49.99,49.86,49.98,184700.0,36.269,36.3563,36.2618,36.349,184700.0
2014-04-04 11:15:00,49.98,50.0,49.96,49.99,149700.0,36.349,36.3636,36.3345,36.3563,149700.0
2014-04-04 11:20:00,49.98,49.99,49.94,49.96,112400.0,36.349,36.3563,36.32,36.3345,112400.0
2014-04-04 11:25:00,49.96,49.97,49.92,49.92,120000.0,36.3345,36.3418,36.3054,36.3054,120000.0
2014-04-04 11:30:00,49.92,50.01,49.92,50.0,135800.0,36.3054,36.3709,36.3054,36.3636,135800.0
2014-04-04 11:35:00,50.0,50.0,49.94,49.97,133200.0,36.3636,36.3636,36.32,36.3418,133200.0
2014-04-04 11:40:00,49.97,49.97,49.87,49.88,93400.0,36.3418,36.3418,36.269,36.2763,93400.0
2014-04-04 11:45:00,49.88,49.9,49.82,49.86,187300.0,36.2763,36.2909,36.2327,36.2618,187300.0
2014-04-04 11:50:00,49.85,49.89,49.84,49.84,107400.0,36.2545,36.2836,36.2472,36.2472,107400.0
2014-04-04 11:55:00,49.84,49.95,49.83,49.94,176300.0,36.2472,36.3272,36.24,36.32,176300.0
2014-04-04 12:00:00,49.93,49.95,49.88,49.9,189900.0,36.3127,36.3272,36.2763,36.2909,189900.0
2014-04-04 12:05:00,49.89,49.91,49.84,49.9,198900.0,36.2836,36.2981,36.2472,36.2909,198900.0
2014-04-04 12:10:00,49.9,49.91,49.84,49.9,212100.0,36.2909,36.2981,36.2472,36.2909,212100.0
2014-04-04 12:15:00,49.9,49.92,49.88,49.88,141100.0,36.2909,36.3054,36.2763,36.2763,141100.0
2014-04-04 12:20:00,49.87,49.94,49.87,49.93,137500.0,36.269,36.32,36.269,36.3127,137500.0
2014-04-04 12:25:00,49.93,49.98,49.9,49.92,112300.0,36.3127,36.349,36.2909,36.3054,112300.0
2014-04-04 12:30:00,49.91,49.98,49.91,49.93,119900.0,36.2981,36.349,36.2981,36.3127,119900.0
2014-04-04 12:35:00,49.92,49.92,49.85,49.87,91700.0,36.3054,36.3054,36.2545,36.269,91700.0
2014-04-04 12:40:00,49.88,49.89,49.84,49.88,98700.0,36.2763,36.2836,36.2472,36.2763,98700.0
2014-04-04 12:45:00,49.87,49.89,49.82,49.84,70300.0,36.269,36.2836,36.2327,36.2472,70300.0
2014-04-04 12:50:00,49.85,49.85,49.81,49.82,91700.0,36.2545,36.2545,36.2254,36.2327,91700.0
2014-04-04 12:55:00,49.83,49.83,49.77,49.8,136300.0,36.24,36.24,36.1963,36.2181,136300.0
2014-04-04 13:00:00,49.8,49.84,49.76,49.8,114900.0,36.2181,36.2472,36.189,36.2181,114900.0
2014-04-04 13:05:00,49.8,49.82,49.77,49.82,105600.0,36.2181,36.2327,36.1963,36.2327,105600.0
2014-04-04 13:10:00,49.82,49.85,49.8,49.83,123700.0,36.2327,36.2545,36.2181,36.24,123700.0
2014-04-04 13:15:00,49.82,49.88,49.81,49.81,77500.0,36.2327,36.2763,36.2254,36.2254,77500.0
2014-04-04 13:20:00,49.82,49.82,49.75,49.75,105100.0,36.2327,36.2327,36.1818,36.1818,105100.0
2014-04-04 13:25:00,49.76,49.79,49.69,49.7,162300.0,36.189,36.2109,36.1381,36.1454,162300.0
2014-04-04 13:30:00,49.69,49.71,49.66,49.69,125900.0,36.1381,36.1527,36.1163,36.1381,125900.0
2014-04-04 13:35:00,49.69,49.7,49.67,49.69,83400.0,36.1381,36.1454,36.1236,36.1381,83400.0
2014-04-04 13:40:00,49.68,49.7,49.64,49.65,155700.0,36.1309,36.1454,36.1018,36.109,155700.0
2014-04-04 13:45:00,49.65,49.68,49.62,49.66,134800.0,36.109,36.1309,36.0872,36.1163,134800.0
2014-04-04 13:50:00,49.66,49.7,49.65,49.68,61000.0,36.1163,36.1454,36.109,36.1309,61000.0
2014-04-04 13:55:00,49.68,49.68,49.62,49.65,83600.0,36.1309,36.1309,36.0872,36.109,83600.0
2014-04-04 14:00:00,49.66,49.7,49.65,49.67,81700.0,36.1163,36.1454,36.109,36.1236,81700.0
2014-04-04 14:05:00,49.67,49.68,49.63,49.65,117900.0,36.1236,36.1309,36.0945,36.109,117900.0
2014-04-04 14:10:00,49.65,49.68,49.63,49.68,134000.0,36.109,36.1309,36.0945,36.1309,134000.0
2014-04-04 14:15:00,49.67,49.78,49.67,49.77,126000.0,36.1236,36.2036,36.1236,36.1963,126000.0
2014-04-04 14:20:00,49.77,49.78,49.72,49.73,79100.0,36.1963,36.2036,36.16,36.1672,79100.0
2014-04-04 14:25:00,49.73,49.75,49.68,49.68,96400.0,36.1672,36.1818,36.1309,36.1309,96400.0
2014-04-04 14:30:00,49.67,49.7,49.63,49.66,130200.0,36.1236,36.1454,36.0945,36.1163,130200.0
2014-04-04 14:35:00,49.66,49.68,49.63,49.66,225600.0,36.1163,36.1309,36.0945,36.1163,225600.0
2014-04-04 14:40:00,49.66,49.69,49.66,49.66,138900.0,36.1163,36.1381,36.1163,36.1163,138900.0
2014-04-04 14:45:00,49.66,49.67,49.62,49.66,230700.0,36.1163,36.1236,36.0872,36.1163,230700.0
2014-04-04 14:50:00,49.66,49.71,49.66,49.7,111200.0,36.1163,36.1527,36.1163,36.1454,111200.0
2014-04-04 14:55:00,49.7,49.72,49.66,49.69,122800.0,36.1454,36.16,36.1163,36.1381,122800.0
2014-04-04 15:00:00,49.69,49.69,49.65,49.66,137100.0,36.1381,36.1381,36.109,36.1163,137100.0
2014-04-04 15:05:00,49.66,49.66,49.61,49.63,135900.0,36.1163,36.1163,36.08,36.0945,135900.0
2014-04-04 15:10:00,49.63,49.69,49.62,49.68,95500.0,36.0945,36.1381,36.0872,36.1309,95500.0
2014-04-04 15:15:00,49.68,49.68,49.64,49.68,116200.0,36.1309,36.1309,36.1018,36.1309,116200.0
2014-04-04 15:20:00,49.68,49.72,49.65,49.7,148200.0,36.1309,36.16,36.109,36.1454,148200.0
2014-04-04 15:25:00,49.71,49.73,49.67,49.7,140000.0,36.1527,36.1672,36.1236,36.1454,140000.0
2014-04-04 15:30:00,49.69,49.7,49.63,49.66,160100.0,36.1381,36.1454,36.0945,36.1163,160100.0
2014-04-04 15:35:00,49.65,49.66,49.61,49.61,179300.0,36.109,36.1163,36.08,36.08,179300.0
2014-04-04 15:40:00,49.62,49.66,49.59,49.62,228900.0,36.0872,36.1163,36.0654,36.0872,228900.0
2014-04-04 15:45:00,49.62,49.65,49.58,49.64,350000.0,36.0872,36.109,36.0581,36.1018,350000.0
2014-04-04 15:50:00,49.63,49.66,49.62,49.64,332100.0,36.0945,36.1163,36.0872,36.1018,332100.0
2014-04-04 15:55:00,49.63,49.66,49.56,49.56,1000700.0,36.0945,36.1163,36.0436,36.0436,1000700.0
2014-04-07 09:30:00,49.58,49.67,49.41,49.43,348000.0,36.0581,36.1236,35.9345,35.949,348000.0
2014-04-07 09:35:00,49.43,49.45,49.15,49.16,205100.0,35.949,35.9636,35.7454,35.7527,205100.0
2014-04-07 09:40:00,49.16,49.39,49.15,49.32,225200.0,35.7527,35.92,35.7454,35.869,225200.0
2014-04-07 09:45:00,49.32,49.33,49.26,49.27,155700.0,35.869,35.8763,35.8254,35.8327,155700.0
2014-04-07 09:50:00,49.27,49.27,49.05,49.07,305200.0,35.8327,35.8327,35.6727,35.6872,305200.0
2014-04-07 09:55:00,49.06,49.15,49.04,49.13,205500.0,35.68,35.7454,35.6654,35.7309,205500.0
2014-04-07 10:00:00,49.13,49.15,49.04,49.07,241000.0,35.7309,35.7454,35.6654,35.6872,241000.0
2014-04-07 10:05:00,49.07,49.11,49.01,49.01,230500.0,35.6872,35.7163,35.6436,35.6436,230500.0
2014-04-07 10:10:00,49.02,49.15,49.02,49.13,275600.0,35.6509,35.7454,35.6509,35.7309,275600.0
2014-04-07 10:15:00,49.13,49.13,49.06,49.1,150100.0,35.7309,35.7309,35.68,35.709,150100.0
2014-04-07 10:20:00,49.09,49.09,49.0,49.04,315300.0,35.7018,35.7018,35.6363,35.6654,315300.0
2014-04-07 10:25:00,49.05,49.06,49.0,49.0,192600.0,35.6727,35.68,35.6363,35.6363,192600.0
2014-04-07 10:30:00,49.01,49.07,48.98,49.05,303700.0,35.6436,35.6872,35.6218,35.6727,303700.0
2014-04-07 10:35:00,49.05,49.08,49.0,49.01,167400.0,35.6727,35.6945,35.6363,35.6436,167400.0
2014-04-07 10:40:00,49.02,49.04,48.96,49.04,169100.0,35.6509,35.6654,35.6072,35.6654,169100.0
2014-04-07 10:45:00,49.04,49.06,49.02,49.06,149600.0,35.6654,35.68,35.6509,35.68,149600.0
2014-04-07 10:50:00,49.06,49.09,49.03,49.07,141000.0,35.68,35.7018,35.6581,35.6872,141000.0
2014-04-07 10:55:00,49.07,49.1,49.05,49.09,124700.0,35.6872,35.709,35.6727,35.7018,124700.0
2014-04-07 11:00:00,49.08,49.11,49.06,49.11,195200.0,35.6945,35.7163,35.68,35.7163,195200.0
2014-04-07 11:05:00,49.11,49.12,49.09,49.11,277000.0,35.7163,35.7236,35.7018,35.7163,277000.0
2014-04-07 11:10:00,49.11,49.12,49.06,49.08,341700.0,35.7163,35.7236,35.68,35.6945,341700.0
2014-04-07 11:15:00,49.08,49.1,49.06,49.08,191400.0,35.6945,35.709,35.68,35.6945,191400.0
2014-04-07 11:20:00,49.08,49.11,49.04,49.04,193700.0,35.6945,35.7163,35.6654,35.6654,193700.0
2014-04-07 11:25:00,49.04,49.04,49.01,49.02,118700.0,35.6654,35.6654,35.6436,35.6509,118700.0
2014-04-07 11:30:00,49.02,49.04,48.98,48.99,165200.0,35.6509,35.6654,35.6218,35.629,165200.0
2014-04-07 11:35:00,48.98,49.03,48.98,49.02,107200.0,35.6218,35.6581,35.6218,35.6509,107200.0
2014-04-07 11:40:00,49.02,49.02,48.96,48.96,114100.0,35.6509,35.6509,35.6072,35.6072,114100.0
2014-04-07 11:45:00,48.96,48.97,48.89,48.91,159700.0,35.6072,35.6145,35.5563,35.5709,159700.0
2014-04-07 11:50:00,48.9,48.95,48.9,48.92,109400.0,35.5636,35.6,35.5636,35.5781,109400.0
2014-04-07 11:55:00,48.92,48.92,48.85,48.85,141300.0,35.5781,35.5781,35.5272,35.5272,141300.0
2014-04-07 12:00:00,48.85,48.98,48.84,48.98,161900.0,35.5272,35.6218,35.52,35.6218,161900.0
2014-04-07 12:05:00,48.97,48.97,48.91,48.91,88500.0,35.6145,35.6145,35.5709,35.5709,88500.0
2014-04-07 12:10:00,48.91,48.93,48.87,48.88,173900.0,35.5709,35.5854,35.5418,35.549,173900.0
2014-04-07 12:15:00,48.88,48.9,48.86,48.87,111500.0,35.549,35.5636,35.5345,35.5418,111500.0
2014-04-07 12:20:00,48.85,48.9,48.84,48.86,235600.0,35.5272,35.5636,35.52,35.5345,235600.0
2014-04-07 12:25:00,48.85,48.87,48.78,48.8,230400.0,35.5272,35.5418,35.4763,35.4909,230400.0
2014-04-07 12:30:00,48.79,48.9,48.79,48.89,151800.0,35.4836,35.5636,35.4836,35.5563,151800.0
2014-04-07 12:35:00,48.89,48.91,48.87,48.89,141000.0,35.5563,35.5709,35.5418,35.5563,141000.0
2014-04-07 12:40:00,48.89,48.9,48.87,48.88,127800.0,35.5563,35.5636,35.5418,35.549,127800.0
2014-04-07 12:45:00,48.88,48.89,48.86,48.87,85100.0,35.549,35.5563,35.5345,35.5418,85100.0
2014-04-07 12:50:00,48.87,48.9,48.87,48.89,122400.0,35.5418,35.5636,35.5418,35.5563,122400.0
2014-04-07 12:55:00,48.9,48.91,48.87,48.89,207300.0,35.5636,35.5709,35.5418,35.5563,207300.0
2014-04-07 13:00:00,48.9,48.91,48.87,48.89,115500.0,35.5636,35.5709,35.5418,35.5563,115500.0
2014-04-07 13:05:00,48.9,48.9,48.83,48.83,129700.0,35.5636,35.5636,35.5127,35.5127,129700.0
2014-04-07 13:10:00,48.83,48.87,48.82,48.83,119400.0,35.5127,35.5418,35.5054,35.5127,119400.0
2014-04-07 13:15:00,48.83,48.84,48.79,48.79,71500.0,35.5127,35.52,35.4836,35.4836,71500.0
2014-04-07 13:20:00,48.79,48.85,48.79,48.82,194900.0,35.4836,35.5272,35.4836,35.5054,194900.0
2014-04-07 13:25:00,48.82,48.85,48.8,48.82,71200.0,35.5054,35.5272,35.4909,35.5054,71200.0
2014-04-07 13:30:00,48.81,48.83,48.75,48.76,231500.0,35.4981,35.5127,35.4545,35.4618,231500.0
2014-04-07 13:35:00,48.76,48.76,48.69,48.69,227900.0,35.4618,35.4618,35.4109,35.4109,227900.0
2014-04-07 13:40:00,48.69,48.71,48.67,48.68,301600.0,35.4109,35.4254,35.3963,35.4036,301600.0
2014-04-07 13:45:00,48.68,48.71,48.66,48.7,208800.0,35.4036,35.4254,35.389,35.4181,208800.0
2014-04-07 13:50:00,48.7,48.71,48.69,48.71,84900.0,35.4181,35.4254,35.4109,35.4254,84900.0
2014-04-07 13:55:00,48.7,48.77,48.7,48.74,159900.0,35.4181,35.469,35.4181,35.4472,159900.0
2014-04-07 14:00:00,48.73,48.82,48.72,48.8,183900.0,35.44,35.5054,35.4327,35.4909,183900.0
2014-04-07 14:05:00,48.8,48.81,48.76,48.77,145900.0,35.4909,35.4981,35.4618,35.469,145900.0
2014-04-07 14:10:00,48.76,48.81,48.75,48.77,109400.0,35.4618,35.4981,35.4545,35.469,109400.0
2014-04-07 14:15:00,48.77,48.84,48.77,48.82,98700.0,35.469,35.52,35.469,35.5054,98700.0
2014-04-07 14:20:00,48.82,48.84,48.77,48.8,164000.0,35.5054,35.52,35.469,35.4909,164000.0
2014-04-07 14:25:00,48.8,48.82,48.77,48.78,172100.0,35.4909,35.5054,35.469,35.4763,172100.0
2014-04-07 14:30:00,48.78,48.79,48.69,48.7,151700.0,35.4763,35.4836,35.4109,35.4181,151700.0
2014-04-07 14:35:00,48.7,48.79,48.7,48.77,131900.0,35.4181,35.4836,35.4181,35.469,131900.0
2014-04-07 14:40:00,48.78,48.84,48.76,48.84,233200.0,35.4763,35.52,35.4618,35.52,233200.0
2014-04-07 14:45:00,48.83,48.84,48.8,48.84,165700.0,35.5127,35.52,35.4909,35.52,165700.0
2014-04-07 14:50:00,48.83,48.87,48.82,48.86,184200.0,35.5127,35.5418,35.5054,35.5345,184200.0
2014-04-07 14:55:00,48.85,48.88,48.81,48.84,112500.0,35.5272,35.549,35.4981,35.52,112500.0
2014-04-07 15:00:00,48.83,48.85,48.79,48.79,90400.0,35.5127,35.5272,35.4836,35.4836,90400.0
2014-04-07 15:05:00,48.79,48.82,48.77,48.81,284800.0,35.4836,35.5054,35.469,35.4981,284800.0
2014-04-07 15:10:00,48.82,48.82,48.77,48.81,463000.0,35.5054,35.5054,35.469,35.4981,463000.0
2014-04-07 15:15:00,48.81,48.82,48.78,48.79,222200.0,35.4981,35.5054,35.4763,35.4836,222200.0
2014-04-07 15:20:00,48.79,48.82,48.77,48.8,239000.0,35.4836,35.5054,35.469,35.4909,239000.0
2014-04-07 15:25:00,48.8,48.85,48.8,48.82,272900.0,35.4909,35.5272,35.4909,35.5054,272900.0
2014-04-07 15:30:00,48.82,48.82,48.79,48.79,132800.0,35.5054,35.5054,35.4836,35.4836,132800.0
2014-04-07 15:35:00,48.79,48.83,48.78,48.8,269800.0,35.4836,35.5127,35.4763,35.4909,269800.0
2014-04-07 15:40:00,48.81,48.81,48.72,48.73,373500.0,35.4981,35.4981,35.4327,35.44,373500.0
2014-04-07 15:45:00,48.72,48.76,48.7,48.74,441600.0,35.4327,35.4618,35.4181,35.4472,441600.0
2014-04-07 15:50:00,48.74,48.75,48.66,48.66,532300.0,35.4472,35.4545,35.389,35.389,532300.0
2014-04-07 15:55:00,48.66,48.7,48.65,48.66,1167400.0,35.389,35.4181,35.3818,35.389,1167400.0
2014-04-08 09:30:00,48.66,48.78,48.56,48.77,372500.0,35.389,35.4763,35.3163,35.469,372500.0
2014-04-08 09:35:00,48.76,48.84,48.69,48.82,216400.0,35.4618,35.52,35.4109,35.5054,216400.0
2014-04-08 09:40:00,48.82,49.0,48.75,48.97,180000.0,35.5054,35.6363,35.4545,35.6145,180000.0
2014-04-08 09:45:00,48.97,48.99,48.67,48.68,196800.0,35.6145,35.629,35.3963,35.4036,196800.0
2014-04-08 09:50:00,48.68,48.76,48.65,48.74,295800.0,35.4036,35.4618,35.3818,35.4472,295800.0
2014-04-08 09:55:00,48.73,48.73,48.6,48.61,290900.0,35.44,35.44,35.3454,35.3527,290900.0
2014-04-08 10:00:00,48.61,48.74,48.6,48.72,237600.0,35.3527,35.4472,35.3454,35.4327,237600.0
2014-04-08 10:05:00,48.71,48.75,48.62,48.63,224800.0,35.4254,35.4545,35.36,35.3672,224800.0
2014-04-08 10:10:00,48.63,48.67,48.54,48.55,220300.0,35.3672,35.3963,35.3018,35.309,220300.0
2014-04-08 10:15:00,48.55,48.57,48.46,48.54,373200.0,35.309,35.3236,35.2436,35.3018,373200.0
2014-04-08 10:20:00,48.54,48.57,48.47,48.49,307800.0,35.3018,35.3236,35.2509,35.2654,307800.0
2014-04-08 10:25:00,48.48,48.55,48.46,48.47,230300.0,35.2581,35.309,35.2436,35.2509,230300.0
2014-04-08 10:30:00,48.47,48.76,48.44,48.71,388900.0,35.2509,35.4618,35.229,35.4254,388900.0
2014-04-08 10:35:00,48.7,48.74,48.66,48.7,206000.0,35.4181,35.4472,35.389,35.4181,206000.0
2014-04-08 10:40:00,48.69,48.78,48.66,48.76,201800.0,35.4109,35.4763,35.389,35.4618,201800.0
2014-04-08 10:45:00,48.75,48.79,48.73,48.74,119000.0,35.4545,35.4836,35.44,35.4472,119000.0
2014-04-08 10:50:00,48.74,48.83,48.74,48.8,136800.0,35.4472,35.5127,35.4472,35.4909,136800.0
2014-04-08 10:55:00,48.8,48.82,48.77,48.78,119600.0,35.4909,35.5054,35.469,35.4763,119600.0
2014-04-08 11:00:00,48.78,48.87,48.78,48.87,118900.0,35.4763,35.5418,35.4763,35.5418,118900.0
2014-04-08 11:05:00,48.87,48.92,48.82,48.91,267900.0,35.5418,35.5781,35.5054,35.5709,267900.0
2014-04-08 11:10:00,48.92,48.92,48.85,48.86,222000.0,35.5781,35.5781,35.5272,35.5345,222000.0
2014-04-08 11:15:00,48.86,48.96,48.86,48.94,164100.0,35.5345,35.6072,35.5345,35.5927,164100.0
2014-04-08 11:20:00,48.93,48.95,48.92,48.93,96800.0,35.5854,35.6,35.5781,35.5854,96800.0
2014-04-08 11:25:00,48.94,48.94,48.9,48.91,119400.0,35.5927,35.5927,35.5636,35.5709,119400.0
2014-04-08 11:30:00,48.9,48.92,48.89,48.91,101100.0,35.5636,35.5781,35.5563,35.5709,101100.0
2014-04-08 11:35:00,48.91,48.92,48.85,48.87,180700.0,35.5709,35.5781,35.5272,35.5418,180700.0
2014-04-08 11:40:00,48.87,48.87,48.84,48.86,86000.0,35.5418,35.5418,35.52,35.5345,86000.0
2014-04-08 11:45:00,48.86,48.88,48.81,48.81,80600.0,35.5345,35.549,35.4981,35.4981,80600.0
2014-04-08 11:50:00,48.81,48.82,48.74,48.77,213100.0,35.4981,35.5054,35.4472,35.469,213100.0
2014-04-08 11:55:00,48.78,48.82,48.74,48.8,161100.0,35.4763,35.5054,35.4472,35.4909,161100.0
2014-04-08 12:00:00,48.8,48.81,48.75,48.8,172700.0,35.4909,35.4981,35.4545,35.4909,172700.0
2014-04-08 12:05:00,48.8,48.81,48.72,48.73,183900.0,35.4909,35.4981,35.4327,35.44,183900.0
2014-04-08 12:10:00,48.73,48.76,48.7,48.76,114300.0,35.44,35.4618,35.4181,35.4618,114300.0
2014-04-08 12:15:00,48.76,48.77,48.71,48.75,97100.0,35.4618,35.469,35.4254,35.4545,97100.0
2014-04-08 12:20:00,48.75,48.76,48.71,48.72,102400.0,35.4545,35.4618,35.4254,35.4327,102400.0
2014-04-08 12:25:00,48.72,48.72,48.68,48.69,92900.0,35.4327,35.4327,35.4036,35.4109,92900.0
2014-04-08 12:30:00,48.68,48.69,48.65,48.66,92100.0,35.4036,35.4109,35.3818,35.389,92100.0
2014-04-08 12:35:00,48.66,48.66,48.63,48.65,87800.0,35.389,35.389,35.3672,35.3818,87800.0
2014-04-08 12:40:00,48.65,48.65,48.61,48.62,206700.0,35.3818,35.3818,35.3527,35.36,206700.0
2014-04-08 12:45:00,48.62,48.65,48.61,48.63,481500.0,35.36,35.3818,35.3527,35.3672,481500.0
2014-04-08 12:50:00,48.64,48.65,48.59,48.62,290000.0,35.3745,35.3818,35.3381,35.36,290000.0
2014-04-08 12:55:00,48.62,48.65,48.6,48.64,310200.0,35.36,35.3818,35.3454,35.3745,310200.0
2014-04-08 13:00:00,48.65,48.71,48.65,48.7,226300.0,35.3818,35.4254,35.3818,35.4181,226300.0
2014-04-08 13:05:00,48.69,48.73,48.68,48.72,235400.0,35.4109,35.44,35.4036,35.4327,235400.0
2014-04-08 13:10:00,48.72,48.76,48.72,48.75,92600.0,35.4327,35.4618,35.4327,35.4545,92600.0
2014-04-08 13:15:00,48.75,48.81,48.74,48.8,62900.0,35.4545,35.4981,35.4472,35.4909,62900.0
2014-04-08 13:20:00,48.8,48.89,48.8,48.88,71400.0,35.4909,35.5563,35.4909,35.549,71400.0
2014-04-08 13:25:00,48.89,48.92,48.87,48.88,120400.0,35.5563,35.5781,35.5418,35.549,120400.0
2014-04-08 13:30:00,48.89,48.9,48.83,48.84,108900.0,35.5563,35.5636,35.5127,35.52,108900.0
2014-04-08 13:35:00,48.84,48.84,48.77,48.8,204900.0,35.52,35.52,35.469,35.4909,204900.0
2014-04-08 13:40:00,48.8,48.86,48.78,48.85,337000.0,35.4909,35.5345,35.4763,35.5272,337000.0
2014-04-08 13:45:00,48.86,48.91,48.82,48.87,339800.0,35.5345,35.5709,35.5054,35.5418,339800.0
2014-04-08 13:50:00,48.86,48.88,48.81,48.81,66300.0,35.5345,35.549,35.4981,35.4981,66300.0
2014-04-08 13:55:00,48.82,48.85,48.81,48.84,66900.0,35.5054,35.5272,35.4981,35.52,66900.0
2014-04-08 14:00:00,48.85,48.85,48.7,48.7,101600.0,35.5272,35.5272,35.4181,35.4181,101600.0
2014-04-08 14:05:00,48.7,48.72,48.62,48.67,174900.0,35.4181,35.4327,35.36,35.3963,174900.0
2014-04-08 14:10:00,48.67,48.76,48.66,48.74,74100.0,35.3963,35.4618,35.389,35.4472,74100.0
2014-04-08 14:15:00,48.74,48.76,48.65,48.68,104900.0,35.4472,35.4618,35.3818,35.4036,104900.0
2014-04-08 14:20:00,48.68,48.69,48.6,48.64,89200.0,35.4036,35.4109,35.3454,35.3745,89200.0
2014-04-08 14:25:00,48.64,48.69,48.64,48.64,90300.0,35.3745,35.4109,35.3745,35.3745,90300.0
2014-04-08 14:30:00,48.63,48.72,48.63,48.69,93900.0,35.3672,35.4327,35.3672,35.4109,93900.0
2014-04-08 14:35:00,48.7,48.71,48.68,48.69,139900.0,35.4181,35.4254,35.4036,35.4109,139900.0
2014-04-08 14:40:00,48.69,48.72,48.65,48.67,123900.0,35.4109,35.4327,35.3818,35.3963,123900.0
2014-04-08 14:45:00,48.68,48.76,48.68,48.75,156300.0,35.4036,35.4618,35.4036,35.4545,156300.0
2014-04-08 14:50:00,48.75,48.79,48.73,48.76,82000.0,35.4545,35.4836,35.44,35.4618,82000.0
2014-04-08 14:55:00,48.76,48.79,48.75,48.78,228200.0,35.4618,35.4836,35.4545,35.4763,228200.0
2014-04-08 15:00:00,48.79,48.79,48.65,48.65,586700.0,35.4836,35.4836,35.3818,35.3818,586700.0
2014-04-08 15:05:00,48.65,48.7,48.65,48.67,118000.0,35.3818,35.4181,35.3818,35.3963,118000.0
2014-04-08 15:10:00,48.67,48.69,48.65,48.69,110500.0,35.3963,35.4109,35.3818,35.4109,110500.0
2014-04-08 15:15:00,48.69,48.7,48.66,48.68,334700.0,35.4109,35.4181,35.389,35.4036,334700.0
2014-04-08 15:20:00,48.68,48.72,48.68,48.69,244500.0,35.4036,35.4327,35.4036,35.4109,244500.0
2014-04-08 15:25:00,48.69,48.73,48.69,48.73,448900.0,35.4109,35.44,35.4109,35.44,448900.0
2014-04-08 15:30:00,48.72,48.79,48.71,48.79,176000.0,35.4327,35.4836,35.4254,35.4836,176000.0
2014-04-08 15:35:00,48.78,48.81,48.77,48.81,173100.0,35.4763,35.4981,35.469,35.4981,173100.0
2014-04-08 15:40:00,48.8,48.86,48.79,48.83,270000.0,35.4909,35.5345,35.4836,35.5127,270000.0
2014-04-08 15:45:00,48.83,48.88,48.81,48.86,312200.0,35.5127,35.549,35.4981,35.5345,312200.0
2014-04-08 15:50:00,48.85,48.86,48.82,48.85,468500.0,35.5272,35.5345,35.5054,35.5272,468500.0
2014-04-08 15:55:00,48.84,48.87,48.8,48.82,767000.0,35.52,35.5418,35.4909,35.5054,767000.0
2014-04-09 09:30:00,49.07,49.08,48.95,48.96,367200.0,35.6872,35.6945,35.6,35.6072,367200.0
2014-04-09 09:35:00,48.96,48.99,48.79,48.9,348700.0,35.6072,35.629,35.4836,35.5636,348700.0
2014-04-09 09:40:00,48.9,48.93,48.74,48.74,213800.0,35.5636,35.5854,35.4472,35.4472,213800.0
2014-04-09 09:45:00,48.75,48.82,48.66,48.68,215100.0,35.4545,35.5054,35.389,35.4036,215100.0
2014-04-09 09:50:00,48.68,48.77,48.66,48.74,184600.0,35.4036,35.469,35.389,35.4472,184600.0
2014-04-09 09:55:00,48.74,48.86,48.73,48.78,160200.0,35.4472,35.5345,35.44,35.4763,160200.0
2014-04-09 10:00:00,48.78,48.84,48.76,48.78,194400.0,35.4763,35.52,35.4618,35.4763,194400.0
2014-04-09 10:05:00,48.77,48.83,48.72,48.74,300000.0,35.469,35.5127,35.4327,35.4472,300000.0
2014-04-09 10:10:00,48.75,48.81,48.71,48.78,200200.0,35.4545,35.4981,35.4254,35.4763,200200.0
2014-04-09 10:15:00,48.77,48.87,48.77,48.85,207100.0,35.469,35.5418,35.469,35.5272,207100.0
2014-04-09 10:20:00,48.85,48.91,48.83,48.85,350100.0,35.5272,35.5709,35.5127,35.5272,350100.0
2014-04-09 10:25:00,48.85,48.85,48.76,48.76,110700.0,35.5272,35.5272,35.4618,35.4618,110700.0
2014-04-09 10:30:00,48.78,48.85,48.77,48.78,168400.0,35.4763,35.5272,35.469,35.4763,168400.0
2014-04-09 10:35:00,48.78,48.84,48.77,48.83,149000.0,35.4763,35.52,35.469,35.5127,149000.0
2014-04-09 10:40:00,48.84,48.84,48.78,48.8,145800.0,35.52,35.52,35.4763,35.4909,145800.0
2014-04-09 10:45:00,48.8,48.81,48.7,48.74,129300.0,35.4909,35.4981,35.4181,35.4472,129300.0
2014-04-09 10:50:00,48.74,48.75,48.63,48.64,154100.0,35.4472,35.4545,35.3672,35.3745,154100.0
2014-04-09 10:55:00,48.64,48.66,48.61,48.63,133800.0,35.3745,35.389,35.3527,35.3672,133800.0
2014-04-09 11:00:00,48.63,48.67,48.62,48.63,116200.0,35.3672,35.3963,35.36,35.3672,116200.0
2014-04-09 11:05:00,48.64,48.67,48.62,48.66,100700.0,35.3745,35.3963,35.36,35.389,100700.0
2014-04-09 11:10:00,48.67,48.72,48.65,48.7,116300.0,35.3963,35.4327,35.3818,35.4181,116300.0
2014-04-09 11:15:00,48.69,48.78,48.69,48.76,72100.0,35.4109,35.4763,35.4109,35.4618,72100.0
2014-04-09 11:20:00,48.76,48.76,48.68,48.68,79000.0,35.4618,35.4618,35.4036,35.4036,79000.0
2014-04-09 11:25:00,48.68,48.7,48.64,48.68,82000.0,35.4036,35.4181,35.3745,35.4036,82000.0
2014-04-09 11:30:00,48.68,48.75,48.67,48.75,87200.0,35.4036,35.4545,35.3963,35.4545,87200.0
2014-04-09 11:35:00,48.75,48.76,48.72,48.75,154100.0,35.4545,35.4618,35.4327,35.4545,154100.0
2014-04-09 11:40:00,48.77,48.79,48.75,48.79,88700.0,35.469,35.4836,35.4545,35.4836,88700.0
2014-04-09 11:45:00,48.79,48.82,48.77,48.8,123800.0,35.4836,35.5054,35.469,35.4909,123800.0
2014-04-09 11:50:00,48.81,48.82,48.8,48.8,168300.0,35.4981,35.5054,35.4909,35.4909,168300.0
2014-04-09 11:55:00,48.8,48.83,48.78,48.78,337000.0,35.4909,35.5127,35.4763,35.4763,337000.0
2014-04-09 12:00:00,48.78,48.79,48.72,48.73,95500.0,35.4763,35.4836,35.4327,35.44,95500.0
2014-04-09 12:05:00,48.72,48.73,48.69,48.7,72400.0,35.4327,35.44,35.4109,35.4181,72400.0
2014-04-09 12:10:00,48.7,48.73,48.69,48.73,67400.0,35.4181,35.44,35.4109,35.44,67400.0
2014-04-09 12:15:00,48.73,48.75,48.71,48.73,57600.0,35.44,35.4545,35.4254,35.44,57600.0
2014-04-09 12:20:00,48.74,48.76,48.73,48.73,75900.0,35.4472,35.4618,35.44,35.44,75900.0
2014-04-09 12:25:00,48.73,48.77,48.73,48.77,121500.0,35.44,35.469,35.44,35.469,121500.0
2014-04-09 12:30:00,48.76,48.78,48.75,48.77,121500.0,35.4618,35.4763,35.4545,35.469,121500.0
2014-04-09 12:35:00,48.76,48.77,48.75,48.75,76100.0,35.4618,35.469,35.4545,35.4545,76100.0
2014-04-09 12:40:00,48.75,48.77,48.75,48.76,54300.0,35.4545,35.469,35.4545,35.4618,54300.0
2014-04-09 12:45:00,48.76,48.79,48.75,48.78,100800.0,35.4618,35.4836,35.4545,35.4763,100800.0
2014-04-09 12:50:00,48.79,48.81,48.75,48.76,134300.0,35.4836,35.4981,35.4545,35.4618,134300.0
2014-04-09 12:55:00,48.76,48.78,48.74,48.75,94500.0,35.4618,35.4763,35.4472,35.4545,94500.0
2014-04-09 13:00:00,48.76,48.77,48.72,48.72,120800.0,35.4618,35.469,35.4327,35.4327,120800.0
2014-04-09 13:05:00,48.73,48.73,48.71,48.72,53200.0,35.44,35.44,35.4254,35.4327,53200.0
2014-04-09 13:10:00,48.71,48.73,48.71,48.71,55300.0,35.4254,35.44,35.4254,35.4254,55300.0
2014-04-09 13:15:00,48.72,48.76,48.71,48.76,84200.0,35.4327,35.4618,35.4254,35.4618,84200.0
2014-04-09 13:20:00,48.76,48.76,48.72,48.73,38600.0,35.4618,35.4618,35.4327,35.44,38600.0
2014-04-09 13:25:00,48.74,48.76,48.72,48.73,63800.0,35.4472,35.4618,35.4327,35.44,63800.0
2014-04-09 13:30:00,48.73,48.74,48.71,48.73,96800.0,35.44,35.4472,35.4254,35.44,96800.0
2014-04-09 13:35:00,48.74,48.75,48.73,48.74,74100.0,35.4472,35.4545,35.44,35.4472,74100.0
2014-04-09 13:40:00,48.75,48.84,48.73,48.84,155400.0,35.4545,35.52,35.44,35.52,155400.0
2014-04-09 13:45:00,48.84,48.85,48.78,48.8,217500.0,35.52,35.5272,35.4763,35.4909,217500.0
2014-04-09 13:50:00,48.8,48.82,48.75,48.81,255400.0,35.4909,35.5054,35.4545,35.4981,255400.0
2014-04-09 13:55:00,48.81,48.82,48.8,48.8,60900.0,35.4981,35.5054,35.4909,35.4909,60900.0
2014-04-09 14:00:00,48.81,48.92,48.79,48.84,158000.0,35.4981,35.5781,35.4836,35.52,158000.0
2014-04-09 14:05:00,48.84,48.89,48.82,48.89,112900.0,35.52,35.5563,35.5054,35.5563,112900.0
2014-04-09 14:10:00,48.88,48.96,48.88,48.93,206700.0,35.549,35.6072,35.549,35.5854,206700.0
2014-04-09 14:15:00,48.93,48.99,48.93,48.97,134400.0,35.5854,35.629,35.5854,35.6145,134400.0
2014-04-09 14:20:00,48.97,49.07,48.97,49.06,236100.0,35.6145,35.6872,35.6145,35.68,236100.0
2014-04-09 14:25:00,49.06,49.1,49.01,49.03,183200.0,35.68,35.709,35.6436,35.6581,183200.0
2014-04-09 14:30:00,49.03,49.05,48.96,48.98,253600.0,35.6581,35.6727,35.6072,35.6218,253600.0
2014-04-09 14:35:00,48.98,49.0,48.93,48.95,155500.0,35.6218,35.6363,35.5854,35.6,155500.0
2014-04-09 14:40:00,48.94,48.96,48.91,48.91,96900.0,35.5927,35.6072,35.5709,35.5709,96900.0
2014-04-09 14:45:00,48.91,48.93,48.88,48.9,242100.0,35.5709,35.5854,35.549,35.5636,242100.0
2014-04-09 14:50:00,48.89,48.95,48.89,48.92,165400.0,35.5563,35.6,35.5563,35.5781,165400.0
2014-04-09 14:55:00,48.93,48.93,48.79,48.81,217300.0,35.5854,35.5854,35.4836,35.4981,217300.0
2014-04-09 15:00:00,48.8,48.81,48.77,48.8,272700.0,35.4909,35.4981,35.469,35.4909,272700.0
2014-04-09 15:05:00,48.8,48.81,48.79,48.8,287300.0,35.4909,35.4981,35.4836,35.4909,287300.0
2014-04-09 15:10:00,48.8,48.82,48.78,48.81,269200.0,35.4909,35.5054,35.4763,35.4981,269200.0
2014-04-09 15:15:00,48.81,48.85,48.79,48.84,231100.0,35.4981,35.5272,35.4836,35.52,231100.0
2014-04-09 15:20:00,48.85,48.85,48.81,48.82,183400.0,35.5272,35.5272,35.4981,35.5054,183400.0
2014-04-09 15:25:00,48.82,48.84,48.8,48.83,161200.0,35.5054,35.52,35.4909,35.5127,161200.0
2014-04-09 15:30:00,48.83,48.92,48.83,48.91,219800.0,35.5127,35.5781,35.5127,35.5709,219800.0
2014-04-09 15:35:00,48.91,48.97,48.9,48.96,182100.0,35.5709,35.6145,35.5636,35.6072,182100.0
2014-04-09 15:40:00,48.96,49.01,48.94,48.98,278700.0,35.6072,35.6436,35.5927,35.6218,278700.0
2014-04-09 15:45:00,48.99,49.02,48.94,49.02,431100.0,35.629,35.6509,35.5927,35.6509,431100.0
2014-04-09 15:50:00,49.02,49.06,49.0,49.02,519000.0,35.6509,35.68,35.6363,35.6509,519000.0
2014-04-09 15:55:00,49.03,49.1,49.02,49.1,901000.0,35.6581,35.709,35.6509,35.709,901000.0
2014-04-10 09:30:00,49.22,49.22,48.87,48.89,456300.0,35.7963,35.7963,35.5418,35.5563,456300.0
2014-04-10 09:35:00,48.89,49.17,48.88,49.0,308400.0,35.5563,35.76,35.549,35.6363,308400.0
2014-04-10 09:40:00,48.99,49.0,48.84,48.88,616700.0,35.629,35.6363,35.52,35.549,616700.0
2014-04-10 09:45:00,48.88,48.89,48.77,48.78,302900.0,35.549,35.5563,35.469,35.4763,302900.0
2014-04-10 09:50:00,48.78,48.88,48.74,48.78,268200.0,35.4763,35.549,35.4472,35.4763,268200.0
2014-04-10 09:55:00,48.79,48.83,48.75,48.81,318100.0,35.4836,35.5127,35.4545,35.4981,318100.0
2014-04-10 10:00:00,48.82,48.84,48.72,48.72,367700.0,35.5054,35.52,35.4327,35.4327,367700.0
2014-04-10 10:05:00,48.73,48.74,48.68,48.73,189000.0,35.44,35.4472,35.4036,35.44,189000.0
2014-04-10 10:10:00,48.72,48.82,48.71,48.73,307400.0,35.4327,35.5054,35.4254,35.44,307400.0
2014-04-10 10:15:00,48.73,48.75,48.66,48.66,185800.0,35.44,35.4545,35.389,35.389,185800.0
2014-04-10 10:20:00,48.67,48.72,48.65,48.66,180400.0,35.3963,35.4327,35.3818,35.389,180400.0
2014-04-10 10:25:00,48.66,48.74,48.63,48.7,240000.0,35.389,35.4472,35.3672,35.4181,240000.0
2014-04-10 10:30:00,48.7,48.7,48.63,48.66,199800.0,35.4181,35.4181,35.3672,35.389,199800.0
2014-04-10 10:35:00,48.66,48.67,48.62,48.65,164900.0,35.389,35.3963,35.36,35.3818,164900.0
2014-04-10 10:40:00,48.64,48.66,48.61,48.66,135600.0,35.3745,35.389,35.3527,35.389,135600.0
2014-04-10 10:45:00,48.66,48.68,48.64,48.66,190500.0,35.389,35.4036,35.3745,35.389,190500.0
2014-04-10 10:50:00,48.66,48.71,48.66,48.71,123700.0,35.389,35.4254,35.389,35.4254,123700.0
2014-04-10 10:55:00,48.71,48.71,48.57,48.57,173200.0,35.4254,35.4254,35.3236,35.3236,173200.0
2014-04-10 11:00:00,48.58,48.6,48.5,48.51,225400.0,35.3309,35.3454,35.2727,35.28,225400.0
2014-04-10 11:05:00,48.51,48.51,48.3,48.42,564000.0,35.28,35.28,35.1272,35.2145,564000.0
2014-04-10 11:10:00,48.41,48.48,48.35,48.47,175300.0,35.2072,35.2581,35.1636,35.2509,175300.0
2014-04-10 11:15:00,48.47,48.55,48.45,48.47,186800.0,35.2509,35.309,35.2363,35.2509,186800.0
2014-04-10 11:20:00,48.47,48.48,48.43,48.43,126100.0,35.2509,35.2581,35.2218,35.2218,126100.0
2014-04-10 11:25:00,48.43,48.44,48.37,48.39,154700.0,35.2218,35.229,35.1781,35.1927,154700.0
2014-04-10 11:30:00,48.39,48.54,48.39,48.53,159400.0,35.1927,35.3018,35.1927,35.2945,159400.0
2014-04-10 11:35:00,48.53,48.53,48.46,48.46,108000.0,35.2945,35.2945,35.2436,35.2436,108000.0
2014-04-10 11:40:00,48.46,48.47,48.41,48.42,96900.0,35.2436,35.2509,35.2072,35.2145,96900.0
2014-04-10 11:45:00,48.42,48.46,48.4,48.43,171400.0,35.2145,35.2436,35.2,35.2218,171400.0
2014-04-10 11:50:00,48.44,48.48,48.43,48.46,93400.0,35.229,35.2581,35.2218,35.2436,93400.0
2014-04-10 11:55:00,48.47,48.47,48.42,48.43,121700.0,35.2509,35.2509,35.2145,35.2218,121700.0
2014-04-10 12:00:00,48.43,48.48,48.33,48.34,249400.0,35.2218,35.2581,35.149,35.1563,249400.0
2014-04-10 12:05:00,48.33,48.36,48.28,48.34,138600.0,35.149,35.1709,35.1127,35.1563,138600.0
2014-04-10 12:10:00,48.34,48.34,48.25,48.28,192300.0,35.1563,35.1563,35.0909,35.1127,192300.0
2014-04-10 12:15:00,48.28,48.36,48.27,48.36,154100.0,35.1127,35.1709,35.1054,35.1709,154100.0
2014-04-10 12:20:00,48.36,48.37,48.3,48.33,210800.0,35.1709,35.1781,35.1272,35.149,210800.0
2014-04-10 12:25:00,48.32,48.32,48.26,48.29,159900.0,35.1418,35.1418,35.0981,35.12,159900.0
2014-04-10 12:30:00,48.29,48.34,48.27,48.34,201300.0,35.12,35.1563,35.1054,35.1563,201300.0
2014-04-10 12:35:00,48.34,48.36,48.31,48.33,281200.0,35.1563,35.1709,35.1345,35.149,281200.0
2014-04-10 12:40:00,48.34,48.37,48.24,48.27,227700.0,35.1563,35.1781,35.0836,35.1054,227700.0
2014-04-10 12:45:00,48.28,48.28,48.15,48.15,356400.0,35.1127,35.1127,35.0181,35.0181,356400.0
2014-04-10 12:50:00,48.15,48.18,48.1,48.15,219400.0,35.0181,35.04,34.9818,35.0181,219400.0
2014-04-10 12:55:00,48.15,48.16,47.89,47.91,617600.0,35.0181,35.0254,34.829,34.8436,617600.0
2014-04-10 13:00:00,47.92,48.07,47.92,48.07,210300.0,34.8509,34.96,34.8509,34.96,210300.0
2014-04-10 13:05:00,48.06,48.09,48.03,48.07,149600.0,34.9527,34.9745,34.9309,34.96,149600.0
2014-04-10 13:10:00,48.07,48.1,48.05,48.08,163600.0,34.96,34.9818,34.9454,34.9672,163600.0
2014-04-10 13:15:00,48.07,48.07,47.92,47.93,221200.0,34.96,34.96,34.8509,34.8581,221200.0
2014-04-10 13:20:00,47.93,47.97,47.9,47.93,186600.0,34.8581,34.8872,34.8363,34.8581,186600.0
2014-04-10 13:25:00,47.93,48.03,47.93,48.03,192700.0,34.8581,34.9309,34.8581,34.9309,192700.0
2014-04-10 13:30:00,48.03,48.07,48.02,48.04,121700.0,34.9309,34.96,34.9236,34.9381,121700.0
2014-04-10 13:35:00,48.05,48.09,48.03,48.05,132200.0,34.9454,34.9745,34.9309,34.9454,132200.0
2014-04-10 13:40:00,48.05,48.05,47.99,48.01,185000.0,34.9454,34.9454,34.9018,34.9163,185000.0
2014-04-10 13:45:00,48.01,48.05,48.01,48.02,153200.0,34.9163,34.9454,34.9163,34.9236,153200.0
2014-04-10 13:50:00,48.03,48.09,47.98,48.09,142000.0,34.9309,34.9745,34.8945,34.9745,142000.0
2014-04-10 13:55:00,48.09,48.12,48.08,48.12,129100.0,34.9745,34.9963,34.9672,34.9963,129100.0
2014-04-10 14:00:00,48.12,48.16,48.1,48.16,155600.0,34.9963,35.0254,34.9818,35.0254,155600.0
2014-04-10 14:05:00,48.16,48.23,48.15,48.2,205600.0,35.0254,35.0763,35.0181,35.0545,205600.0
2014-04-10 14:10:00,48.2,48.24,48.2,48.21,138000.0,35.0545,35.0836,35.0545,35.0618,138000.0
2014-04-10 14:15:00,48.22,48.23,48.17,48.19,161400.0,35.069,35.0763,35.0327,35.0472,161400.0
2014-04-10 14:20:00,48.19,48.21,48.18,48.21,115300.0,35.0472,35.0618,35.04,35.0618,115300.0
2014-04-10 14:25:00,48.21,48.21,48.12,48.13,136500.0,35.0618,35.0618,34.9963,35.0036,136500.0
2014-04-10 14:30:00,48.13,48.15,48.1,48.12,182300.0,35.0036,35.0181,34.9818,34.9963,182300.0
2014-04-10 14:35:00,48.12,48.15,48.08,48.14,160700.0,34.9963,35.0181,34.9672,35.0109,160700.0
2014-04-10 14:40:00,48.15,48.22,48.14,48.18,224500.0,35.0181,35.069,35.0109,35.04,224500.0
2014-04-10 14:45:00,48.19,48.19,48.05,48.06,263900.0,35.0472,35.0472,34.9454,34.9527,263900.0
2014-04-10 14:50:00,48.07,48.1,48.03,48.04,191800.0,34.96,34.9818,34.9309,34.9381,191800.0
2014-04-10 14:55:00,48.05,48.08,48.03,48.05,186400.0,34.9454,34.9672,34.9309,34.9454,186400.0
2014-04-10 15:00:00,48.05,48.1,47.93,47.95,556100.0,34.9454,34.9818,34.8581,34.8727,556100.0
2014-04-10 15:05:00,47.95,47.99,47.86,47.86,304600.0,34.8727,34.9018,34.8072,34.8072,304600.0
2014-04-10 15:10:00,47.87,48.0,47.85,47.94,359000.0,34.8145,34.909,34.8,34.8654,359000.0
2014-04-10 15:15:00,47.94,48.07,47.94,48.05,259500.0,34.8654,34.96,34.8654,34.9454,259500.0
2014-04-10 15:20:00,48.05,48.06,48.0,48.02,434200.0,34.9454,34.9527,34.909,34.9236,434200.0
2014-04-10 15:25:00,48.01,48.05,48.0,48.02,284300.0,34.9163,34.9454,34.909,34.9236,284300.0
2014-04-10 15:30:00,48.02,48.09,47.99,48.09,393000.0,34.9236,34.9745,34.9018,34.9745,393000.0
2014-04-10 15:35:00,48.09,48.14,48.08,48.1,487200.0,34.9745,35.0109,34.9672,34.9818,487200.0
2014-04-10 15:40:00,48.1,48.14,48.04,48.14,460000.0,34.9818,35.0109,34.9381,35.0109,460000.0
2014-04-10 15:45:00,48.14,48.22,48.12,48.21,512000.0,35.0109,35.069,34.9963,35.0618,512000.0
2014-04-10 15:50:00,48.21,48.21,48.12,48.13,841400.0,35.0618,35.0618,34.9963,35.0036,841400.0
2014-04-10 15:55:00,48.13,48.13,47.71,47.72,2567700.0,35.0036,35.0036,34.6981,34.7054,2567700.0
2014-04-11 09:30:00,47.45,47.53,46.72,46.83,1603000.0,34.509,34.5672,33.9781,34.0581,1603000.0
2014-04-11 09:35:00,46.84,47.58,46.72,47.47,863400.0,34.0654,34.6036,33.9781,34.5236,863400.0
2014-04-11 09:40:00,47.47,47.7,47.3,47.66,596800.0,34.5236,34.6909,34.4,34.6618,596800.0
2014-04-11 09:45:00,47.64,48.24,47.64,47.94,1188600.0,34.6472,35.0836,34.6472,34.8654,1188600.0
2014-04-11 09:50:00,47.94,48.11,47.89,47.97,436000.0,34.8654,34.989,34.829,34.8872,436000.0
2014-04-11 09:55:00,47.98,48.18,47.85,47.95,611900.0,34.8945,35.04,34.8,34.8727,611900.0
2014-04-11 10:00:00,47.97,48.0,47.7,47.71,810000.0,34.8872,34.909,34.6909,34.6981,810000.0
2014-04-11 10:05:00,47.72,48.0,47.71,47.89,423500.0,34.7054,34.909,34.6981,34.829,423500.0
2014-04-11 10:10:00,47.89,47.96,47.83,47.89,381600.0,34.829,34.88,34.7854,34.829,381600.0
2014-04-11 10:15:00,47.89,48.04,47.86,47.94,519700.0,34.829,34.9381,34.8072,34.8654,519700.0
2014-04-11 10:20:00,47.94,48.02,47.81,47.87,497500.0,34.8654,34.9236,34.7709,34.8145,497500.0
2014-04-11 10:25:00,47.87,48.09,47.86,48.03,460300.0,34.8145,34.9745,34.8072,34.9309,460300.0
2014-04-11 10:30:00,48.04,48.36,48.01,48.36,712600.0,34.9381,35.1709,34.9163,35.1709,712600.0
2014-04-11 10:35:00,48.37,48.48,48.31,48.43,701800.0,35.1781,35.2581,35.1345,35.2218,701800.0
2014-04-11 10:40:00,48.42,48.54,48.4,48.47,432300.0,35.2145,35.3018,35.2,35.2509,432300.0
2014-04-11 10:45:00,48.47,48.84,48.4,48.8,835300.0,35.2509,35.52,35.2,35.4909,835300.0
2014-04-11 10:50:00,48.8,48.87,48.64,48.73,946700.0,35.4909,35.5418,35.3745,35.44,946700.0
2014-04-11 10:55:00,48.73,48.75,48.55,48.61,380000.0,35.44,35.4545,35.309,35.3527,380000.0
2014-04-11 11:00:00,48.61,48.66,48.45,48.5,462300.0,35.3527,35.389,35.2363,35.2727,462300.0
2014-04-11 11:05:00,48.51,48.64,48.48,48.59,256100.0,35.28,35.3745,35.2581,35.3381,256100.0
2014-04-11 11:10:00,48.59,48.71,48.54,48.61,350400.0,35.3381,35.4254,35.3018,35.3527,350400.0
2014-04-11 11:15:00,48.61,48.7,48.5,48.51,403600.0,35.3527,35.4181,35.2727,35.28,403600.0
2014-04-11 11:20:00,48.51,48.61,48.43,48.46,362600.0,35.28,35.3527,35.2218,35.2436,362600.0
2014-04-11 11:25:00,48.46,48.5,48.2,48.25,419400.0,35.2436,35.2727,35.0545,35.0909,419400.0
2014-04-11 11:30:00,48.24,48.51,48.22,48.47,305800.0,35.0836,35.28,35.069,35.2509,305800.0
2014-04-11 11:35:00,48.47,48.54,48.3,48.3,247100.0,35.2509,35.3018,35.1272,35.1272,247100.0
2014-04-11 11:40:00,48.31,48.36,48.28,48.34,156100.0,35.1345,35.1709,35.1127,35.1563,156100.0
2014-04-11 11:45:00,48.34,48.37,48.19,48.27,258800.0,35.1563,35.1781,35.0472,35.1054,258800.0
2014-04-11 11:50:00,48.26,48.41,48.24,48.31,139700.0,35.0981,35.2072,35.0836,35.1345,139700.0
2014-04-11 11:55:00,48.31,48.33,48.26,48.31,98000.0,35.1345,35.149,35.0981,35.1345,98000.0
2014-04-11 12:00:00,48.31,48.5,48.31,48.5,195100.0,35.1345,35.2727,35.1345,35.2727,195100.0
2014-04-11 12:05:00,48.5,48.55,48.42,48.43,190400.0,35.2727,35.309,35.2145,35.2218,190400.0
2014-04-11 12:10:00,48.42,48.45,48.39,48.42,219300.0,35.2145,35.2363,35.1927,35.2145,219300.0
2014-04-11 12:15:00,48.43,48.44,48.36,48.42,198800.0,35.2218,35.229,35.1709,35.2145,198800.0
2014-04-11 12:20:00,48.41,48.45,48.24,48.24,179900.0,35.2072,35.2363,35.0836,35.0836,179900.0
2014-04-11 12:25:00,48.24,48.39,48.21,48.34,203600.0,35.0836,35.1927,35.0618,35.1563,203600.0
2014-04-11 12:30:00,48.34,48.39,48.33,48.34,123500.0,35.1563,35.1927,35.149,35.1563,123500.0
2014-04-11 12:35:00,48.35,48.44,48.34,48.42,168300.0,35.1636,35.229,35.1563,35.2145,168300.0
2014-04-11 12:40:00,48.42,48.5,48.3,48.5,282600.0,35.2145,35.2727,35.1272,35.2727,282600.0
2014-04-11 12:45:00,48.49,48.52,48.48,48.5,204300.0,35.2654,35.2872,35.2581,35.2727,204300.0
2014-04-11 12:50:00,48.5,48.5,48.41,48.41,324800.0,35.2727,35.2727,35.2072,35.2072,324800.0
2014-04-11 12:55:00,48.41,48.48,48.39,48.47,162900.0,35.2072,35.2581,35.1927,35.2509,162900.0
2014-04-11 13:00:00,48.47,48.49,48.4,48.4,168500.0,35.2509,35.2654,35.2,35.2,168500.0
2014-04-11 13:05:00,48.4,48.4,48.2,48.28,434300.0,35.2,35.2,35.0545,35.1127,434300.0
2014-04-11 13:10:00,48.27,48.3,48.19,48.23,472900.0,35.1054,35.1272,35.0472,35.0763,472900.0
2014-04-11 13:15:00,48.23,48.4,48.23,48.32,240300.0,35.0763,35.2,35.0763,35.1418,240300.0
2014-04-11 13:20:00,48.32,48.36,48.3,48.33,262100.0,35.1418,35.1709,35.1272,35.149,262100.0
2014-04-11 13:25:00,48.33,48.51,48.33,48.51,425600.0,35.149,35.28,35.149,35.28,425600.0
2014-04-11 13:30:00,48.51,48.61,48.5,48.58,308400.0,35.28,35.3527,35.2727,35.3309,308400.0
2014-04-11 13:35:00,48.58,48.6,48.47,48.51,261600.0,35.3309,35.3454,35.2509,35.28,261600.0
2014-04-11 13:40:00,48.51,48.63,48.47,48.63,191700.0,35.28,35.3672,35.2509,35.3672,191700.0
2014-04-11 13:45:00,48.63,48.7,48.58,48.68,257500.0,35.3672,35.4181,35.3309,35.4036,257500.0
2014-04-11 13:50:00,48.69,48.71,48.5,48.54,293300.0,35.4109,35.4254,35.2727,35.3018,293300.0
2014-04-11 13:55:00,48.53,48.53,48.48,48.49,114300.0,35.2945,35.2945,35.2581,35.2654,114300.0
2014-04-11 14:00:00,48.49,48.55,48.49,48.53,165500.0,35.2654,35.309,35.2654,35.2945,165500.0
2014-04-11 14:05:00,48.53,48.59,48.5,48.51,182300.0,35.2945,35.3381,35.2727,35.28,182300.0
2014-04-11 14:10:00,48.51,48.51,48.34,48.38,255900.0,35.28,35.28,35.1563,35.1854,255900.0
2014-04-11 14:15:00,48.38,48.42,48.34,48.36,178600.0,35.1854,35.2145,35.1563,35.1709,178600.0
2014-04-11 14:20:00,48.36,48.38,48.35,48.35,132100.0,35.1709,35.1854,35.1636,35.1636,132100.0
2014-04-11 14:25:00,48.35,48.47,48.33,48.37,271300.0,35.1636,35.2509,35.149,35.1781,271300.0
2014-04-11 14:30:00,48.37,48.37,48.28,48.29,195400.0,35.1781,35.1781,35.1127,35.12,195400.0
2014-04-11 14:35:00,48.3,48.33,48.29,48.3,114900.0,35.1272,35.149,35.12,35.1272,114900.0
2014-04-11 14:40:00,48.3,48.35,48.26,48.26,214000.0,35.1272,35.1636,35.0981,35.0981,214000.0
2014-04-11 14:45:00,48.26,48.29,48.2,48.2,199400.0,35.0981,35.12,35.0545,35.0545,199400.0
2014-04-11 14:50:00,48.21,48.43,48.18,48.42,255200.0,35.0618,35.2218,35.04,35.2145,255200.0
2014-04-11 14:55:00,48.43,48.5,48.42,48.44,172400.0,35.2218,35.2727,35.2145,35.229,172400.0
2014-04-11 15:00:00,48.44,48.45,48.37,48.42,257600.0,35.229,35.2363,35.1781,35.2145,257600.0
2014-04-11 15:05:00,48.42,48.5,48.38,48.48,231400.0,35.2145,35.2727,35.1854,35.2581,231400.0
2014-04-11 15:10:00,48.49,48.49,48.4,48.43,177400.0,35.2654,35.2654,35.2,35.2218,177400.0
2014-04-11 15:15:00,48.43,48.48,48.42,48.46,191900.0,35.2218,35.2581,35.2145,35.2436,191900.0
2014-04-11 15:20:00,48.46,48.62,48.46,48.56,447900.0,35.2436,35.36,35.2436,35.3163,447900.0
2014-04-11 15:25:00,48.57,48.68,48.55,48.65,536900.0,35.3236,35.4036,35.309,35.3818,536900.0
2014-04-11 15:30:00,48.64,48.65,48.48,48.5,328000.0,35.3745,35.3818,35.2581,35.2727,328000.0
2014-04-11 15:35:00,48.5,48.54,48.47,48.48,541500.0,35.2727,35.3018,35.2509,35.2581,541500.0
2014-04-11 15:40:00,48.48,48.49,48.37,48.38,519400.0,35.2581,35.2654,35.1781,35.1854,519400.0
2014-04-11 15:45:00,48.38,48.38,48.15,48.33,878500.0,35.1854,35.1854,35.0181,35.149,878500.0
2014-04-11 15:50:00,48.32,48.37,48.14,48.21,1216600.0,35.1418,35.1781,35.0109,35.0618,1216600.0
2014-04-11 15:55:00,48.22,48.32,48.07,48.07,1843800.0,35.069,35.1418,34.96,34.96,1843800.0
2014-04-14 09:30:00,48.37,48.68,48.27,48.28,795600.0,35.1781,35.4036,35.1054,35.1127,795600.0
2014-04-14 09:35:00,48.28,48.36,48.12,48.25,515000.0,35.1127,35.1709,34.9963,35.0909,515000.0
2014-04-14 09:40:00,48.25,48.32,48.21,48.27,495100.0,35.0909,35.1418,35.0618,35.1054,495100.0
2014-04-14 09:45:00,48.26,48.28,47.95,48.02,512600.0,35.0981,35.1127,34.8727,34.9236,512600.0
2014-04-14 09:50:00,48.03,48.03,47.93,47.98,576600.0,34.9309,34.9309,34.8581,34.8945,576600.0
2014-04-14 09:55:00,47.98,47.99,47.92,47.96,362400.0,34.8945,34.9018,34.8509,34.88,362400.0
2014-04-14 10:00:00,47.95,47.99,47.88,47.93,376800.0,34.8727,34.9018,34.8218,34.8581,376800.0
2014-04-14 10:05:00,47.92,48.03,47.92,48.01,385100.0,34.8509,34.9309,34.8509,34.9163,385100.0
2014-04-14 10:10:00,48.0,48.04,47.92,47.93,411100.0,34.909,34.9381,34.8509,34.8581,411100.0
2014-04-14 10:15:00,47.94,47.98,47.93,47.97,197200.0,34.8654,34.8945,34.8581,34.8872,197200.0
2014-04-14 10:20:00,47.96,48.08,47.94,47.94,498900.0,34.88,34.9672,34.8654,34.8654,498900.0
2014-04-14 10:25:00,47.95,47.98,47.85,47.98,403100.0,34.8727,34.8945,34.8,34.8945,403100.0
2014-04-14 10:30:00,47.99,48.03,47.95,47.96,235800.0,34.9018,34.9309,34.8727,34.88,235800.0
2014-04-14 10:35:00,47.96,48.01,47.94,47.94,207200.0,34.88,34.9163,34.8654,34.8654,207200.0
2014-04-14 10:40:00,47.94,48.0,47.9,48.0,214900.0,34.8654,34.909,34.8363,34.909,214900.0
2014-04-14 10:45:00,48.0,48.0,47.95,47.96,370600.0,34.909,34.909,34.8727,34.88,370600.0
2014-04-14 10:50:00,47.96,48.07,47.93,48.06,318200.0,34.88,34.96,34.8581,34.9527,318200.0
2014-04-14 10:55:00,48.06,48.22,48.06,48.19,386200.0,34.9527,35.069,34.9527,35.0472,386200.0
2014-04-14 11:00:00,48.2,48.23,48.18,48.2,427600.0,35.0545,35.0763,35.04,35.0545,427600.0
2014-04-14 11:05:00,48.2,48.22,48.03,48.03,355900.0,35.0545,35.069,34.9309,34.9309,355900.0
2014-04-14 11:10:00,48.02,48.02,47.93,47.97,217500.0,34.9236,34.9236,34.8581,34.8872,217500.0
2014-04-14 11:15:00,47.98,48.01,47.91,48.0,192100.0,34.8945,34.9163,34.8436,34.909,192100.0
2014-04-14 11:20:00,48.0,48.02,47.98,47.98,191200.0,34.909,34.9236,34.8945,34.8945,191200.0
2014-04-14 11:25:00,47.99,48.06,47.98,48.06,176500.0,34.9018,34.9527,34.8945,34.9527,176500.0
2014-04-14 11:30:00,48.06,48.06,48.01,48.06,231300.0,34.9527,34.9527,34.9163,34.9527,231300.0
2014-04-14 11:35:00,48.06,48.08,48.04,48.05,135100.0,34.9527,34.9672,34.9381,34.9454,135100.0
2014-04-14 11:40:00,48.05,48.06,48.03,48.06,179200.0,34.9454,34.9527,34.9309,34.9527,179200.0
2014-04-14 11:45:00,48.05,48.09,48.03,48.09,158700.0,34.9454,34.9745,34.9309,34.9745,158700.0
2014-04-14 11:50:00,48.09,48.16,48.08,48.14,104100.0,34.9745,35.0254,34.9672,35.0109,104100.0
2014-04-14 11:55:00,48.14,48.15,48.08,48.08,178300.0,35.0109,35.0181,34.9672,34.9672,178300.0
2014-04-14 12:00:00,48.09,48.1,48.07,48.1,100700.0,34.9745,34.9818,34.96,34.9818,100700.0
2014-04-14 12:05:00,48.09,48.11,48.08,48.09,138500.0,34.9745,34.989,34.9672,34.9745,138500.0
2014-04-14 12:10:00,48.09,48.11,48.09,48.1,104200.0,34.9745,34.989,34.9745,34.9818,104200.0
2014-04-14 12:15:00,48.1,48.11,48.08,48.08,102200.0,34.9818,34.989,34.9672,34.9672,102200.0
2014-04-14 12:20:00,48.09,48.09,48.04,48.09,235300.0,34.9745,34.9745,34.9381,34.9745,235300.0
2014-04-14 12:25:00,48.09,48.11,48.08,48.11,136900.0,34.9745,34.989,34.9672,34.989,136900.0
2014-04-14 12:30:00,48.11,48.12,48.09,48.11,193600.0,34.989,34.9963,34.9745,34.989,193600.0
2014-04-14 12:35:00,48.11,48.15,48.1,48.13,117000.0,34.989,35.0181,34.9818,35.0036,117000.0
2014-04-14 12:40:00,48.13,48.21,48.12,48.21,230400.0,35.0036,35.0618,34.9963,35.0618,230400.0
2014-04-14 12:45:00,48.21,48.23,48.16,48.17,137700.0,35.0618,35.0763,35.0254,35.0327,137700.0
2014-04-14 12:50:00,48.18,48.2,48.14,48.2,150400.0,35.04,35.0545,35.0109,35.0545,150400.0
2014-04-14 12:55:00,48.2,48.2,48.11,48.13,115100.0,35.0545,35.0545,34.989,35.0036,115100.0
2014-04-14 13:00:00,48.13,48.13,48.05,48.07,104400.0,35.0036,35.0036,34.9454,34.96,104400.0
2014-04-14 13:05:00,48.06,48.09,48.05,48.07,90200.0,34.9527,34.9745,34.9454,34.96,90200.0
2014-04-14 13:10:00,48.08,48.08,48.03,48.03,119800.0,34.9672,34.9672,34.9309,34.9309,119800.0
2014-04-14 13:15:00,48.04,48.04,48.0,48.01,117400.0,34.9381,34.9381,34.909,34.9163,117400.0
2014-04-14 13:20:00,48.01,48.02,47.97,47.98,184700.0,34.9163,34.9236,34.8872,34.8945,184700.0
2014-04-14 13:25:00,47.99,48.02,47.97,48.01,165700.0,34.9018,34.9236,34.8872,34.9163,165700.0
2014-04-14 13:30:00,48.01,48.03,48.0,48.03,97900.0,34.9163,34.9309,34.909,34.9309,97900.0
2014-04-14 13:35:00,48.02,48.04,48.01,48.02,82200.0,34.9236,34.9381,34.9163,34.9236,82200.0
2014-04-14 13:40:00,48.02,48.06,48.0,48.03,129600.0,34.9236,34.9527,34.909,34.9309,129600.0
2014-04-14 13:45:00,48.04,48.04,47.95,47.95,146800.0,34.9381,34.9381,34.8727,34.8727,146800.0
2014-04-14 13:50:00,47.95,48.01,47.95,48.0,119000.0,34.8727,34.9163,34.8727,34.909,119000.0
2014-04-14 13:55:00,48.0,48.0,47.95,47.96,143900.0,34.909,34.909,34.8727,34.88,143900.0
2014-04-14 14:00:00,47.96,47.97,47.93,47.94,215900.0,34.88,34.8872,34.8581,34.8654,215900.0
2014-04-14 14:05:00,47.95,47.97,47.92,47.95,150000.0,34.8727,34.8872,34.8509,34.8727,150000.0
2014-04-14 14:10:00,47.94,47.95,47.87,47.88,165800.0,34.8654,34.8727,34.8145,34.8218,165800.0
2014-04-14 14:15:00,47.88,47.91,47.85,47.87,162900.0,34.8218,34.8436,34.8,34.8145,162900.0
2014-04-14 14:20:00,47.87,47.93,47.86,47.86,255000.0,34.8145,34.8581,34.8072,34.8072,255000.0
2014-04-14 14:25:00,47.86,47.87,47.78,47.78,255900.0,34.8072,34.8145,34.749,34.749,255900.0
2014-04-14 14:30:00,47.78,47.82,47.7,47.81,335800.0,34.749,34.7781,34.6909,34.7709,335800.0
2014-04-14 14:35:00,47.8,47.83,47.79,47.8,115900.0,34.7636,34.7854,34.7563,34.7636,115900.0
2014-04-14 14:40:00,47.8,47.8,47.76,47.78,218600.0,34.7636,34.7636,34.7345,34.749,218600.0
2014-04-14 14:45:00,47.78,47.8,47.77,47.8,183500.0,34.749,34.7636,34.7418,34.7636,183500.0
2014-04-14 14:50:00,47.8,47.86,47.8,47.86,176300.0,34.7636,34.8072,34.7636,34.8072,176300.0
2014-04-14 14:55:00,47.86,47.86,47.77,47.77,190500.0,34.8072,34.8072,34.7418,34.7418,190500.0
2014-04-14 15:00:00,47.77,47.78,47.7,47.72,227700.0,34.7418,34.749,34.6909,34.7054,227700.0
2014-04-14 15:05:00,47.72,47.72,47.65,47.65,243100.0,34.7054,34.7054,34.6545,34.6545,243100.0
2014-04-14 15:10:00,47.66,47.67,47.44,47.5,699200.0,34.6618,34.669,34.5018,34.5454,699200.0
2014-04-14 15:15:00,47.5,47.62,47.49,47.62,327400.0,34.5454,34.6327,34.5381,34.6327,327400.0
2014-04-14 15:20:00,47.62,47.71,47.61,47.67,286500.0,34.6327,34.6981,34.6254,34.669,286500.0
2014-04-14 15:25:00,47.67,47.68,47.61,47.66,265900.0,34.669,34.6763,34.6254,34.6618,265900.0
2014-04-14 15:30:00,47.66,47.79,47.66,47.71,415300.0,34.6618,34.7563,34.6618,34.6981,415300.0
2014-04-14 15:35:00,47.72,47.88,47.67,47.86,403200.0,34.7054,34.8218,34.669,34.8072,403200.0
2014-04-14 15:40:00,47.87,47.93,47.85,47.93,479600.0,34.8145,34.8581,34.8,34.8581,479600.0
2014-04-14 15:45:00,47.93,48.02,47.91,47.98,804200.0,34.8581,34.9236,34.8436,34.8945,804200.0
2014-04-14 15:50:00,47.99,48.07,47.98,48.02,813500.0,34.9018,34.96,34.8945,34.9236,813500.0
2014-04-14 15:55:00,48.02,48.13,48.0,48.09,1272100.0,34.9236,35.0036,34.909,34.9745,1272100.0
2014-04-15 09:30:00,48.27,48.28,48.07,48.07,319100.0,35.1054,35.1127,34.96,34.96,319100.0
2014-04-15 09:35:00,48.07,48.3,48.04,48.29,217000.0,34.96,35.1272,34.9381,35.12,217000.0
2014-04-15 09:40:00,48.29,48.47,48.27,48.45,342100.0,35.12,35.2509,35.1054,35.2363,342100.0
2014-04-15 09:45:00,48.46,48.6,48.42,48.53,427700.0,35.2436,35.3454,35.2145,35.2945,427700.0
2014-04-15 09:50:00,48.53,48.65,48.47,48.56,481700.0,35.2945,35.3818,35.2509,35.3163,481700.0
2014-04-15 09:55:00,48.56,48.65,48.5,48.64,260700.0,35.3163,35.3818,35.2727,35.3745,260700.0
2014-04-15 10:00:00,48.64,48.71,48.6,48.65,406200.0,35.3745,35.4254,35.3454,35.3818,406200.0
2014-04-15 10:05:00,48.65,48.67,48.61,48.64,279900.0,35.3818,35.3963,35.3527,35.3745,279900.0
2014-04-15 10:10:00,48.64,48.64,48.56,48.58,634700.0,35.3745,35.3745,35.3163,35.3309,634700.0
2014-04-15 10:15:00,48.57,48.7,48.54,48.55,505900.0,35.3236,35.4181,35.3018,35.309,505900.0
2014-04-15 10:20:00,48.54,48.57,48.45,48.46,358600.0,35.3018,35.3236,35.2363,35.2436,358600.0
2014-04-15 10:25:00,48.45,48.48,48.38,48.39,299900.0,35.2363,35.2581,35.1854,35.1927,299900.0
2014-04-15 10:30:00,48.38,48.45,48.26,48.44,320400.0,35.1854,35.2363,35.0981,35.229,320400.0
2014-04-15 10:35:00,48.45,48.5,48.38,48.4,240200.0,35.2363,35.2727,35.1854,35.2,240200.0
2014-04-15 10:40:00,48.41,48.53,48.4,48.49,448500.0,35.2072,35.2945,35.2,35.2654,448500.0
2014-04-15 10:45:00,48.5,48.58,48.49,48.53,195200.0,35.2727,35.3309,35.2654,35.2945,195200.0
2014-04-15 10:50:00,48.53,48.56,48.32,48.32,386700.0,35.2945,35.3163,35.1418,35.1418,386700.0
2014-04-15 10:55:00,48.32,48.41,48.21,48.36,431300.0,35.1418,35.2072,35.0618,35.1709,431300.0
2014-04-15 11:00:00,48.35,48.36,48.11,48.11,418500.0,35.1636,35.1709,34.989,34.989,418500.0
2014-04-15 11:05:00,48.12,48.32,48.12,48.18,221700.0,34.9963,35.1418,34.9963,35.04,221700.0
2014-04-15 11:10:00,48.19,48.25,48.14,48.16,184400.0,35.0472,35.0909,35.0109,35.0254,184400.0
2014-04-15 11:15:00,48.16,48.24,48.13,48.24,161800.0,35.0254,35.0836,35.0036,35.0836,161800.0
2014-04-15 11:20:00,48.24,48.34,48.22,48.33,165500.0,35.0836,35.1563,35.069,35.149,165500.0
2014-04-15 11:25:00,48.33,48.35,48.25,48.31,180500.0,35.149,35.1636,35.0909,35.1345,180500.0
2014-04-15 11:30:00,48.31,48.49,48.31,48.48,292500.0,35.1345,35.2654,35.1345,35.2581,292500.0
2014-04-15 11:35:00,48.48,48.48,48.39,48.39,197400.0,35.2581,35.2581,35.1927,35.1927,197400.0
2014-04-15 11:40:00,48.38,48.45,48.38,48.42,350200.0,35.1854,35.2363,35.1854,35.2145,350200.0
2014-04-15 11:45:00,48.41,48.42,48.29,48.32,305900.0,35.2072,35.2145,35.12,35.1418,305900.0
2014-04-15 11:50:00,48.32,48.35,48.29,48.34,130500.0,35.1418,35.1636,35.12,35.1563,130500.0
2014-04-15 11:55:00,48.35,48.37,48.29,48.33,169900.0,35.1636,35.1781,35.12,35.149,169900.0
2014-04-15 12:00:00,48.33,48.33,48.26,48.3,185300.0,35.149,35.149,35.0981,35.1272,185300.0
2014-04-15 12:05:00,48.3,48.35,48.25,48.34,129900.0,35.1272,35.1636,35.0909,35.1563,129900.0
2014-04-15 12:10:00,48.34,48.39,48.32,48.36,168900.0,35.1563,35.1927,35.1418,35.1709,168900.0
2014-04-15 12:15:00,48.36,48.38,48.32,48.36,142400.0,35.1709,35.1854,35.1418,35.1709,142400.0
2014-04-15 12:20:00,48.35,48.38,48.27,48.28,123600.0,35.1636,35.1854,35.1054,35.1127,123600.0
2014-04-15 12:25:00,48.28,48.38,48.25,48.38,119100.0,35.1127,35.1854,35.0909,35.1854,119100.0
2014-04-15 12:30:00,48.37,48.4,48.35,48.35,165800.0,35.1781,35.2,35.1636,35.1636,165800.0
2014-04-15 12:35:00,48.34,48.37,48.33,48.34,143200.0,35.1563,35.1781,35.149,35.1563,143200.0
2014-04-15 12:40:00,48.34,48.37,48.32,48.32,104700.0,35.1563,35.1781,35.1418,35.1418,104700.0
2014-04-15 12:45:00,48.33,48.34,48.27,48.27,95900.0,35.149,35.1563,35.1054,35.1054,95900.0
2014-04-15 12:50:00,48.27,48.31,48.26,48.3,120800.0,35.1054,35.1345,35.0981,35.1272,120800.0
2014-04-15 12:55:00,48.31,48.32,48.26,48.27,135800.0,35.1345,35.1418,35.0981,35.1054,135800.0
2014-04-15 13:00:00,48.27,48.29,48.16,48.29,171800.0,35.1054,35.12,35.0254,35.12,171800.0
2014-04-15 13:05:00,48.28,48.33,48.27,48.32,105300.0,35.1127,35.149,35.1054,35.1418,105300.0
2014-04-15 13:10:00,48.32,48.35,48.28,48.32,122700.0,35.1418,35.1636,35.1127,35.1418,122700.0
2014-04-15 13:15:00,48.32,48.38,48.32,48.36,137100.0,35.1418,35.1854,35.1418,35.1709,137100.0
2014-04-15 13:20:00,48.36,48.37,48.27,48.3,102800.0,35.1709,35.1781,35.1054,35.1272,102800.0
2014-04-15 13:25:00,48.3,48.36,48.24,48.36,143500.0,35.1272,35.1709,35.0836,35.1709,143500.0
2014-04-15 13:30:00,48.37,48.47,48.33,48.45,219900.0,35.1781,35.2509,35.149,35.2363,219900.0
2014-04-15 13:35:00,48.44,48.5,48.38,48.39,182100.0,35.229,35.2727,35.1854,35.1927,182100.0
2014-04-15 13:40:00,48.39,48.46,48.38,48.44,123800.0,35.1927,35.2436,35.1854,35.229,123800.0
2014-04-15 13:45:00,48.43,48.44,48.34,48.4,132100.0,35.2218,35.229,35.1563,35.2,132100.0
2014-04-15 13:50:00,48.4,48.45,48.39,48.43,94000.0,35.2,35.2363,35.1927,35.2218,94000.0
2014-04-15 13:55:00,48.43,48.53,48.4,48.53,164000.0,35.2218,35.2945,35.2,35.2945,164000.0
2014-04-15 14:00:00,48.53,48.56,48.51,48.53,229100.0,35.2945,35.3163,35.28,35.2945,229100.0
2014-04-15 14:05:00,48.53,48.63,48.53,48.56,219400.0,35.2945,35.3672,35.2945,35.3163,219400.0
2014-04-15 14:10:00,48.56,48.56,48.47,48.52,158800.0,35.3163,35.3163,35.2509,35.2872,158800.0
2014-04-15 14:15:00,48.52,48.54,48.46,48.47,175500.0,35.2872,35.3018,35.2436,35.2509,175500.0
2014-04-15 14:20:00,48.46,48.52,48.45,48.47,119700.0,35.2436,35.2872,35.2363,35.2509,119700.0
2014-04-15 14:25:00,48.48,48.52,48.43,48.49,190400.0,35.2581,35.2872,35.2218,35.2654,190400.0
2014-04-15 14:30:00,48.49,48.61,48.48,48.61,255200.0,35.2654,35.3527,35.2581,35.3527,255200.0
2014-04-15 14:35:00,48.61,48.62,48.53,48.59,165200.0,35.3527,35.36,35.2945,35.3381,165200.0
2014-04-15 14:40:00,48.59,48.61,48.55,48.58,127000.0,35.3381,35.3527,35.309,35.3309,127000.0
2014-04-15 14:45:00,48.58,48.67,48.57,48.65,174300.0,35.3309,35.3963,35.3236,35.3818,174300.0
2014-04-15 14:50:00,48.64,48.71,48.64,48.7,173700.0,35.3745,35.4254,35.3745,35.4181,173700.0
2014-04-15 14:55:00,48.7,48.7,48.6,48.61,136300.0,35.4181,35.4181,35.3454,35.3527,136300.0
2014-04-15 15:00:00,48.6,48.68,48.6,48.63,115600.0,35.3454,35.4036,35.3454,35.3672,115600.0
2014-04-15 15:05:00,48.64,48.65,48.56,48.62,221400.0,35.3745,35.3818,35.3163,35.36,221400.0
2014-04-15 15:10:00,48.61,48.78,48.61,48.78,322300.0,35.3527,35.4763,35.3527,35.4763,322300.0
2014-04-15 15:15:00,48.77,48.88,48.76,48.86,379300.0,35.469,35.549,35.4618,35.5345,379300.0
2014-04-15 15:20:00,48.87,48.87,48.67,48.72,341100.0,35.5418,35.5418,35.3963,35.4327,341100.0
2014-04-15 15:25:00,48.71,48.77,48.67,48.77,247300.0,35.4254,35.469,35.3963,35.469,247300.0
2014-04-15 15:30:00,48.77,48.77,48.71,48.74,220400.0,35.469,35.469,35.4254,35.4472,220400.0
2014-04-15 15:35:00,48.74,48.75,48.69,48.71,278000.0,35.4472,35.4545,35.4109,35.4254,278000.0
2014-04-15 15:40:00,48.71,48.73,48.67,48.68,303900.0,35.4254,35.44,35.3963,35.4036,303900.0
2014-04-15 15:45:00,48.68,48.83,48.68,48.81,554400.0,35.4036,35.5127,35.4036,35.4981,554400.0
2014-04-15 15:50:00,48.82,48.88,48.82,48.84,438000.0,35.5054,35.549,35.5054,35.52,438000.0
2014-04-15 15:55:00,48.85,48.86,48.73,48.78,994900.0,35.5272,35.5345,35.44,35.4763,994900.0
2014-04-16 09:30:00,49.06,49.23,49.04,49.17,547700.0,35.68,35.8036,35.6654,35.76,547700.0
2014-04-16 09:35:00,49.18,49.18,49.03,49.07,494400.0,35.7672,35.7672,35.6581,35.6872,494400.0
2014-04-16 09:40:00,49.08,49.1,49.01,49.05,341700.0,35.6945,35.709,35.6436,35.6727,341700.0
2014-04-16 09:45:00,49.04,49.08,49.01,49.01,348800.0,35.6654,35.6945,35.6436,35.6436,348800.0
2014-04-16 09:50:00,49.01,49.02,48.89,48.9,346000.0,35.6436,35.6509,35.5563,35.5636,346000.0
2014-04-16 09:55:00,48.91,48.98,48.89,48.91,325800.0,35.5709,35.6218,35.5563,35.5709,325800.0
2014-04-16 10:00:00,48.91,48.92,48.77,48.78,232200.0,35.5709,35.5781,35.469,35.4763,232200.0
2014-04-16 10:05:00,48.78,48.79,48.66,48.68,293200.0,35.4763,35.4836,35.389,35.4036,293200.0
2014-04-16 10:10:00,48.68,48.75,48.65,48.75,215400.0,35.4036,35.4545,35.3818,35.4545,215400.0
2014-04-16 10:15:00,48.75,48.8,48.68,48.78,250700.0,35.4545,35.4909,35.4036,35.4763,250700.0
2014-04-16 10:20:00,48.78,48.94,48.78,48.87,272200.0,35.4763,35.5927,35.4763,35.5418,272200.0
2014-04-16 10:25:00,48.87,48.91,48.84,48.84,194700.0,35.5418,35.5709,35.52,35.52,194700.0
2014-04-16 10:30:00,48.85,48.92,48.85,48.89,193800.0,35.5272,35.5781,35.5272,35.5563,193800.0
2014-04-16 10:35:00,48.89,48.96,48.89,48.96,101800.0,35.5563,35.6072,35.5563,35.6072,101800.0
2014-04-16 10:40:00,48.96,48.96,48.84,48.85,142500.0,35.6072,35.6072,35.52,35.5272,142500.0
2014-04-16 10:45:00,48.85,48.91,48.85,48.9,143100.0,35.5272,35.5709,35.5272,35.5636,143100.0
2014-04-16 10:50:00,48.9,48.95,48.63,48.66,705400.0,35.5636,35.6,35.3672,35.389,705400.0
2014-04-16 10:55:00,48.66,48.79,48.65,48.73,235600.0,35.389,35.4836,35.3818,35.44,235600.0
2014-04-16 11:00:00,48.73,48.82,48.72,48.73,174700.0,35.44,35.5054,35.4327,35.44,174700.0
2014-04-16 11:05:00,48.73,48.75,48.7,48.73,136100.0,35.44,35.4545,35.4181,35.44,136100.0
2014-04-16 11:10:00,48.72,48.85,48.72,48.85,156000.0,35.4327,35.5272,35.4327,35.5272,156000.0
2014-04-16 11:15:00,48.85,48.87,48.79,48.82,142600.0,35.5272,35.5418,35.4836,35.5054,142600.0
2014-04-16 11:20:00,48.83,48.93,48.82,48.92,115600.0,35.5127,35.5854,35.5054,35.5781,115600.0
2014-04-16 11:25:00,48.91,48.93,48.89,48.93,149800.0,35.5709,35.5854,35.5563,35.5854,149800.0
2014-04-16 11:30:00,48.93,48.96,48.88,48.88,253800.0,35.5854,35.6072,35.549,35.549,253800.0
2014-04-16 11:35:00,48.89,48.89,48.84,48.86,129100.0,35.5563,35.5563,35.52,35.5345,129100.0
2014-04-16 11:40:00,48.85,48.88,48.85,48.86,105900.0,35.5272,35.549,35.5272,35.5345,105900.0
2014-04-16 11:45:00,48.86,48.93,48.86,48.93,113600.0,35.5345,35.5854,35.5345,35.5854,113600.0
2014-04-16 11:50:00,48.93,48.98,48.92,48.93,155000.0,35.5854,35.6218,35.5781,35.5854,155000.0
2014-04-16 11:55:00,48.93,48.94,48.86,48.87,126300.0,35.5854,35.5927,35.5345,35.5418,126300.0
2014-04-16 12:00:00,48.86,48.91,48.86,48.91,110900.0,35.5345,35.5709,35.5345,35.5709,110900.0
2014-04-16 12:05:00,48.9,48.97,48.89,48.97,158500.0,35.5636,35.6145,35.5563,35.6145,158500.0
2014-04-16 12:10:00,48.97,49.03,48.97,48.97,222100.0,35.6145,35.6581,35.6145,35.6145,222100.0
2014-04-16 12:15:00,48.98,48.98,48.92,48.93,122000.0,35.6218,35.6218,35.5781,35.5854,122000.0
2014-04-16 12:20:00,48.92,48.95,48.92,48.93,77300.0,35.5781,35.6,35.5781,35.5854,77300.0
2014-04-16 12:25:00,48.94,48.97,48.93,48.94,111600.0,35.5927,35.6145,35.5854,35.5927,111600.0
2014-04-16 12:30:00,48.94,48.96,48.88,48.89,122000.0,35.5927,35.6072,35.549,35.5563,122000.0
2014-04-16 12:35:00,48.88,48.9,48.84,48.86,105600.0,35.549,35.5636,35.52,35.5345,105600.0
2014-04-16 12:40:00,48.87,48.92,48.87,48.91,102700.0,35.5418,35.5781,35.5418,35.5709,102700.0
2014-04-16 12:45:00,48.91,48.91,48.87,48.87,96300.0,35.5709,35.5709,35.5418,35.5418,96300.0
2014-04-16 12:50:00,48.88,48.93,48.86,48.89,107700.0,35.549,35.5854,35.5345,35.5563,107700.0
2014-04-16 12:55:00,48.9,48.92,48.88,48.88,57200.0,35.5636,35.5781,35.549,35.549,57200.0
2014-04-16 13:00:00,48.88,48.89,48.81,48.82,136100.0,35.549,35.5563,35.4981,35.5054,136100.0
2014-04-16 13:05:00,48.82,48.83,48.77,48.83,272400.0,35.5054,35.5127,35.469,35.5127,272400.0
2014-04-16 13:10:00,48.83,48.83,48.79,48.8,109000.0,35.5127,35.5127,35.4836,35.4909,109000.0
2014-04-16 13:15:00,48.81,48.87,48.8,48.85,86000.0,35.4981,35.5418,35.4909,35.5272,86000.0
2014-04-16 13:20:00,48.85,48.86,48.83,48.84,117000.0,35.5272,35.5345,35.5127,35.52,117000.0
2014-04-16 13:25:00,48.83,48.86,48.83,48.86,202900.0,35.5127,35.5345,35.5127,35.5345,202900.0
2014-04-16 13:30:00,48.86,48.87,48.77,48.78,145900.0,35.5345,35.5418,35.469,35.4763,145900.0
2014-04-16 13:35:00,48.78,48.85,48.77,48.85,74800.0,35.4763,35.5272,35.469,35.5272,74800.0
2014-04-16 13:40:00,48.85,48.86,48.83,48.84,64500.0,35.5272,35.5345,35.5127,35.52,64500.0
2014-04-16 13:45:00,48.84,48.9,48.84,48.88,82000.0,35.52,35.5636,35.52,35.549,82000.0
2014-04-16 13:50:00,48.88,48.9,48.87,48.87,87400.0,35.549,35.5636,35.5418,35.5418,87400.0
2014-04-16 13:55:00,48.86,48.91,48.85,48.9,76500.0,35.5345,35.5709,35.5272,35.5636,76500.0
2014-04-16 14:00:00,48.91,48.91,48.85,48.85,122400.0,35.5709,35.5709,35.5272,35.5272,122400.0
2014-04-16 14:05:00,48.85,48.86,48.83,48.85,109300.0,35.5272,35.5345,35.5127,35.5272,109300.0
2014-04-16 14:10:00,48.84,48.88,48.84,48.85,65200.0,35.52,35.549,35.52,35.5272,65200.0
2014-04-16 14:15:00,48.85,48.86,48.76,48.86,152100.0,35.5272,35.5345,35.4618,35.5345,152100.0
2014-04-16 14:20:00,48.85,48.87,48.81,48.86,130200.0,35.5272,35.5418,35.4981,35.5345,130200.0
2014-04-16 14:25:00,48.86,48.89,48.84,48.86,96100.0,35.5345,35.5563,35.52,35.5345,96100.0
2014-04-16 14:30:00,48.87,48.92,48.86,48.91,129000.0,35.5418,35.5781,35.5345,35.5709,129000.0
2014-04-16 14:35:00,48.91,48.91,48.87,48.87,94900.0,35.5709,35.5709,35.5418,35.5418,94900.0
2014-04-16 14:40:00,48.88,48.92,48.87,48.91,108700.0,35.549,35.5781,35.5418,35.5709,108700.0
2014-04-16 14:45:00,48.92,48.97,48.92,48.95,94000.0,35.5781,35.6145,35.5781,35.6,94000.0
2014-04-16 14:50:00,48.96,49.03,48.95,49.03,179000.0,35.6072,35.6581,35.6,35.6581,179000.0
2014-04-16 14:55:00,49.02,49.03,48.98,49.0,140600.0,35.6509,35.6581,35.6218,35.6363,140600.0
2014-04-16 15:00:00,49.0,49.01,48.93,48.93,151200.0,35.6363,35.6436,35.5854,35.5854,151200.0
2014-04-16 15:05:00,48.93,48.95,48.91,48.95,138600.0,35.5854,35.6,35.5709,35.6,138600.0
2014-04-16 15:10:00,48.94,48.97,48.94,48.96,89200.0,35.5927,35.6145,35.5927,35.6072,89200.0
2014-04-16 15:15:00,48.95,48.98,48.95,48.96,153900.0,35.6,35.6218,35.6,35.6072,153900.0
2014-04-16 15:20:00,48.96,48.96,48.91,48.95,151500.0,35.6072,35.6072,35.5709,35.6,151500.0
2014-04-16 15:25:00,48.95,48.98,48.94,48.96,187100.0,35.6,35.6218,35.5927,35.6072,187100.0
2014-04-16 15:30:00,48.95,48.97,48.93,48.95,147300.0,35.6,35.6145,35.5854,35.6,147300.0
2014-04-16 15:35:00,48.95,48.98,48.93,48.97,236400.0,35.6,35.6218,35.5854,35.6145,236400.0
2014-04-16 15:40:00,48.98,48.99,48.95,48.97,377700.0,35.6218,35.629,35.6,35.6145,377700.0
2014-04-16 15:45:00,48.98,48.99,48.97,48.98,333200.0,35.6218,35.629,35.6145,35.6218,333200.0
2014-04-16 15:50:00,48.97,49.03,48.97,49.02,509300.0,35.6145,35.6581,35.6145,35.6509,509300.0
2014-04-16 15:55:00,49.02,49.09,49.0,49.08,1124700.0,35.6509,35.7018,35.6363,35.6945,1124700.0
2014-04-17 09:30:00,49.02,49.19,48.97,49.1,1708600.0,35.6509,35.7745,35.6145,35.709,1708600.0
2014-04-17 09:35:00,49.09,49.09,48.88,48.88,350700.0,35.7018,35.7018,35.549,35.549,350700.0
2014-04-17 09:40:00,48.88,49.05,48.87,49.03,299700.0,35.549,35.6727,35.5418,35.6581,299700.0
2014-04-17 09:45:00,49.03,49.16,49.02,49.12,255600.0,35.6581,35.7527,35.6509,35.7236,255600.0
2014-04-17 09:50:00,49.12,49.12,49.04,49.04,214500.0,35.7236,35.7236,35.6654,35.6654,214500.0
2014-04-17 09:55:00,49.04,49.07,49.01,49.05,194800.0,35.6654,35.6872,35.6436,35.6727,194800.0
2014-04-17 10:00:00,49.05,49.09,48.94,48.94,342100.0,35.6727,35.7018,35.5927,35.5927,342100.0
2014-04-17 10:05:00,48.93,48.97,48.9,48.94,233000.0,35.5854,35.6145,35.5636,35.5927,233000.0
2014-04-17 10:10:00,48.94,49.01,48.94,48.97,212900.0,35.5927,35.6436,35.5927,35.6145,212900.0
2014-04-17 10:15:00,48.97,49.0,48.91,48.92,186000.0,35.6145,35.6363,35.5709,35.5781,186000.0
2014-04-17 10:20:00,48.91,48.91,48.83,48.83,297500.0,35.5709,35.5709,35.5127,35.5127,297500.0
2014-04-17 10:25:00,48.83,48.9,48.8,48.89,264500.0,35.5127,35.5636,35.4909,35.5563,264500.0
2014-04-17 10:30:00,48.9,48.93,48.88,48.92,152600.0,35.5636,35.5854,35.549,35.5781,152600.0
2014-04-17 10:35:00,48.93,48.97,48.9,48.97,147800.0,35.5854,35.6145,35.5636,35.6145,147800.0
2014-04-17 10:40:00,48.97,49.03,48.95,49.0,255500.0,35.6145,35.6581,35.6,35.6363,255500.0
2014-04-17 10:45:00,49.0,49.03,48.96,48.98,243500.0,35.6363,35.6581,35.6072,35.6218,243500.0
2014-04-17 10:50:00,48.97,49.0,48.91,48.96,167500.0,35.6145,35.6363,35.5709,35.6072,167500.0
2014-04-17 10:55:00,48.95,49.03,48.95,49.01,128700.0,35.6,35.6581,35.6,35.6436,128700.0
2014-04-17 11:00:00,49.01,49.03,48.95,49.01,207600.0,35.6436,35.6581,35.6,35.6436,207600.0
2014-04-17 11:05:00,49.01,49.03,48.97,49.02,122100.0,35.6436,35.6581,35.6145,35.6509,122100.0
2014-04-17 11:10:00,49.02,49.03,48.94,48.95,120200.0,35.6509,35.6581,35.5927,35.6,120200.0
2014-04-17 11:15:00,48.95,48.95,48.89,48.94,153400.0,35.6,35.6,35.5563,35.5927,153400.0
2014-04-17 11:20:00,48.93,48.98,48.93,48.96,94000.0,35.5854,35.6218,35.5854,35.6072,94000.0
2014-04-17 11:25:00,48.97,48.99,48.96,48.98,70600.0,35.6145,35.629,35.6072,35.6218,70600.0
2014-04-17 11:30:00,48.98,48.99,48.95,48.96,155000.0,35.6218,35.629,35.6,35.6072,155000.0
2014-04-17 11:35:00,48.96,48.99,48.95,48.98,109000.0,35.6072,35.629,35.6,35.6218,109000.0
2014-04-17 11:40:00,48.98,49.03,48.97,49.02,177700.0,35.6218,35.6581,35.6145,35.6509,177700.0
2014-04-17 11:45:00,49.01,49.02,48.98,48.98,107700.0,35.6436,35.6509,35.6218,35.6218,107700.0
2014-04-17 11:50:00,48.98,49.0,48.95,48.95,195000.0,35.6218,35.6363,35.6,35.6,195000.0
2014-04-17 11:55:00,48.95,48.99,48.95,48.99,71900.0,35.6,35.629,35.6,35.629,71900.0
2014-04-17 12:00:00,48.99,49.05,48.96,49.05,141800.0,35.629,35.6727,35.6072,35.6727,141800.0
2014-04-17 12:05:00,49.05,49.05,49.02,49.04,94500.0,35.6727,35.6727,35.6509,35.6654,94500.0
2014-04-17 12:10:00,49.04,49.04,49.0,49.03,124400.0,35.6654,35.6654,35.6363,35.6581,124400.0
2014-04-17 12:15:00,49.04,49.04,48.97,48.98,102700.0,35.6654,35.6654,35.6145,35.6218,102700.0
2014-04-17 12:20:00,48.97,49.05,48.96,49.04,91800.0,35.6145,35.6727,35.6072,35.6654,91800.0
2014-04-17 12:25:00,49.04,49.08,49.04,49.07,123800.0,35.6654,35.6945,35.6654,35.6872,123800.0
2014-04-17 12:30:00,49.07,49.08,49.05,49.08,92700.0,35.6872,35.6945,35.6727,35.6945,92700.0
2014-04-17 12:35:00,49.07,49.14,49.05,49.13,162100.0,35.6872,35.7381,35.6727,35.7309,162100.0
2014-04-17 12:40:00,49.13,49.14,49.09,49.13,146800.0,35.7309,35.7381,35.7018,35.7309,146800.0
2014-04-17 12:45:00,49.12,49.14,49.11,49.12,112500.0,35.7236,35.7381,35.7163,35.7236,112500.0
2014-04-17 12:50:00,49.13,49.15,49.12,49.13,111100.0,35.7309,35.7454,35.7236,35.7309,111100.0
2014-04-17 12:55:00,49.13,49.17,49.13,49.15,127800.0,35.7309,35.76,35.7309,35.7454,127800.0
2014-04-17 13:00:00,49.15,49.17,49.12,49.12,198100.0,35.7454,35.76,35.7236,35.7236,198100.0
2014-04-17 13:05:00,49.13,49.15,49.1,49.13,189200.0,35.7309,35.7454,35.709,35.7309,189200.0
2014-04-17 13:10:00,49.14,49.22,49.13,49.22,203400.0,35.7381,35.7963,35.7309,35.7963,203400.0
2014-04-17 13:15:00,49.22,49.22,49.17,49.17,117600.0,35.7963,35.7963,35.76,35.76,117600.0
2014-04-17 13:20:00,49.17,49.19,49.15,49.19,123100.0,35.76,35.7745,35.7454,35.7745,123100.0
2014-04-17 13:25:00,49.19,49.23,49.18,49.2,184500.0,35.7745,35.8036,35.7672,35.7818,184500.0
2014-04-17 13:30:00,49.2,49.21,49.17,49.21,98000.0,35.7818,35.789,35.76,35.789,98000.0
2014-04-17 13:35:00,49.21,49.26,49.2,49.22,188700.0,35.789,35.8254,35.7818,35.7963,188700.0
2014-04-17 13:40:00,49.22,49.27,49.22,49.25,149700.0,35.7963,35.8327,35.7963,35.8181,149700.0
2014-04-17 13:45:00,49.25,49.28,49.25,49.26,131800.0,35.8181,35.84,35.8181,35.8254,131800.0
2014-04-17 13:50:00,49.27,49.29,49.24,49.26,134000.0,35.8327,35.8472,35.8109,35.8254,134000.0
2014-04-17 13:55:00,49.26,49.29,49.24,49.24,165400.0,35.8254,35.8472,35.8109,35.8109,165400.0
2014-04-17 14:00:00,49.24,49.25,49.2,49.2,83100.0,35.8109,35.8181,35.7818,35.7818,83100.0
2014-04-17 14:05:00,49.2,49.22,49.19,49.19,80200.0,35.7818,35.7963,35.7745,35.7745,80200.0
2014-04-17 14:10:00,49.19,49.2,49.14,49.15,152000.0,35.7745,35.7818,35.7381,35.7454,152000.0
2014-04-17 14:15:00,49.14,49.19,49.14,49.18,102500.0,35.7381,35.7745,35.7381,35.7672,102500.0
2014-04-17 14:20:00,49.18,49.21,49.17,49.19,125500.0,35.7672,35.789,35.76,35.7745,125500.0
2014-04-17 14:25:00,49.19,49.22,49.18,49.19,99600.0,35.7745,35.7963,35.7672,35.7745,99600.0
2014-04-17 14:30:00,49.19,49.2,49.15,49.17,105700.0,35.7745,35.7818,35.7454,35.76,105700.0
2014-04-17 14:35:00,49.16,49.17,49.15,49.16,82100.0,35.7527,35.76,35.7454,35.7527,82100.0
2014-04-17 14:40:00,49.16,49.17,49.14,49.15,125500.0,35.7527,35.76,35.7381,35.7454,125500.0
2014-04-17 14:45:00,49.15,49.16,49.11,49.12,91200.0,35.7454,35.7527,35.7163,35.7236,91200.0
2014-04-17 14:50:00,49.12,49.13,49.08,49.11,152400.0,35.7236,35.7309,35.6945,35.7163,152400.0
2014-04-17 14:55:00,49.11,49.13,49.1,49.12,90200.0,35.7163,35.7309,35.709,35.7236,90200.0
2014-04-17 15:00:00,49.12,49.13,49.07,49.11,183400.0,35.7236,35.7309,35.6872,35.7163,183400.0
2014-04-17 15:05:00,49.12,49.13,49.11,49.13,110100.0,35.7236,35.7309,35.7163,35.7309,110100.0
2014-04-17 15:10:00,49.13,49.14,49.1,49.13,212900.0,35.7309,35.7381,35.709,35.7309,212900.0
2014-04-17 15:15:00,49.14,49.19,49.13,49.15,197700.0,35.7381,35.7745,35.7309,35.7454,197700.0
2014-04-17 15:20:00,49.15,49.15,49.11,49.12,152700.0,35.7454,35.7454,35.7163,35.7236,152700.0
2014-04-17 15:25:00,49.11,49.12,49.09,49.11,165700.0,35.7163,35.7236,35.7018,35.7163,165700.0
2014-04-17 15:30:00,49.1,49.11,49.04,49.05,330500.0,35.709,35.7163,35.6654,35.6727,330500.0
2014-04-17 15:35:00,49.05,49.06,49.0,49.02,257900.0,35.6727,35.68,35.6363,35.6509,257900.0
2014-04-17 15:40:00,49.02,49.05,49.0,49.03,329200.0,35.6509,35.6727,35.6363,35.6581,329200.0
2014-04-17 15:45:00,49.02,49.06,48.99,49.04,544300.0,35.6509,35.68,35.629,35.6654,544300.0
2014-04-17 15:50:00,49.04,49.05,48.98,49.0,473100.0,35.6654,35.6727,35.6218,35.6363,473100.0
2014-04-17 15:55:00,48.99,49.0,48.93,48.93,1709200.0,35.629,35.6363,35.5854,35.5854,1709200.0
2014-04-21 09:30:00,49.07,49.25,49.05,49.24,264800.0,35.6872,35.8181,35.6727,35.8109,264800.0
2014-04-21 09:35:00,49.24,49.3,49.23,49.27,229000.0,35.8109,35.8545,35.8036,35.8327,229000.0
2014-04-21 09:40:00,49.28,49.29,49.11,49.11,185400.0,35.84,35.8472,35.7163,35.7163,185400.0
2014-04-21 09:45:00,49.12,49.27,49.11,49.22,241400.0,35.7236,35.8327,35.7163,35.7963,241400.0
2014-04-21 09:50:00,49.22,49.28,49.21,49.28,124200.0,35.7963,35.84,35.789,35.84,124200.0
2014-04-21 09:55:00,49.28,49.29,49.18,49.27,144500.0,35.84,35.8472,35.7672,35.8327,144500.0
2014-04-21 10:00:00,49.27,49.29,49.23,49.26,231200.0,35.8327,35.8472,35.8036,35.8254,231200.0
2014-04-21 10:05:00,49.26,49.3,49.24,49.3,167700.0,35.8254,35.8545,35.8109,35.8545,167700.0
2014-04-21 10:10:00,49.3,49.33,49.2,49.23,210800.0,35.8545,35.8763,35.7818,35.8036,210800.0
2014-04-21 10:15:00,49.22,49.29,49.22,49.23,148900.0,35.7963,35.8472,35.7963,35.8036,148900.0
2014-04-21 10:20:00,49.23,49.24,49.2,49.23,82000.0,35.8036,35.8109,35.7818,35.8036,82000.0
2014-04-21 10:25:00,49.23,49.26,49.15,49.15,193800.0,35.8036,35.8254,35.7454,35.7454,193800.0
2014-04-21 10:30:00,49.15,49.16,49.04,49.04,165500.0,35.7454,35.7527,35.6654,35.6654,165500.0
2014-04-21 10:35:00,49.05,49.07,48.96,48.97,125500.0,35.6727,35.6872,35.6072,35.6145,125500.0
2014-04-21 10:40:00,48.97,49.1,48.97,49.09,170800.0,35.6145,35.709,35.6145,35.7018,170800.0
2014-04-21 10:45:00,49.08,49.09,49.05,49.07,95800.0,35.6945,35.7018,35.6727,35.6872,95800.0
2014-04-21 10:50:00,49.07,49.09,49.0,49.09,123700.0,35.6872,35.7018,35.6363,35.7018,123700.0
2014-04-21 10:55:00,49.09,49.09,49.03,49.07,107100.0,35.7018,35.7018,35.6581,35.6872,107100.0
2014-04-21 11:00:00,49.07,49.09,49.05,49.07,91800.0,35.6872,35.7018,35.6727,35.6872,91800.0
2014-04-21 11:05:00,49.06,49.11,49.04,49.08,87200.0,35.68,35.7163,35.6654,35.6945,87200.0
2014-04-21 11:10:00,49.08,49.15,49.06,49.15,151900.0,35.6945,35.7454,35.68,35.7454,151900.0
2014-04-21 11:15:00,49.15,49.17,49.13,49.16,69900.0,35.7454,35.76,35.7309,35.7527,69900.0
2014-04-21 11:20:00,49.17,49.17,49.09,49.16,124000.0,35.76,35.76,35.7018,35.7527,124000.0
2014-04-21 11:25:00,49.16,49.19,49.15,49.18,47700.0,35.7527,35.7745,35.7454,35.7672,47700.0
2014-04-21 11:30:00,49.17,49.2,49.15,49.2,64000.0,35.76,35.7818,35.7454,35.7818,64000.0
2014-04-21 11:35:00,49.19,49.2,49.15,49.15,67700.0,35.7745,35.7818,35.7454,35.7454,67700.0
2014-04-21 11:40:00,49.15,49.17,49.13,49.13,88300.0,35.7454,35.76,35.7309,35.7309,88300.0
2014-04-21 11:45:00,49.13,49.16,49.1,49.13,57900.0,35.7309,35.7527,35.709,35.7309,57900.0
2014-04-21 11:50:00,49.14,49.17,49.1,49.16,114600.0,35.7381,35.76,35.709,35.7527,114600.0
2014-04-21 11:55:00,49.16,49.19,49.15,49.17,123900.0,35.7527,35.7745,35.7454,35.76,123900.0
2014-04-21 12:00:00,49.18,49.2,49.15,49.19,223000.0,35.7672,35.7818,35.7454,35.7745,223000.0
2014-04-21 12:05:00,49.19,49.19,49.11,49.12,168900.0,35.7745,35.7745,35.7163,35.7236,168900.0
2014-04-21 12:10:00,49.13,49.18,49.11,49.18,147600.0,35.7309,35.7672,35.7163,35.7672,147600.0
2014-04-21 12:15:00,49.17,49.18,49.14,49.17,65400.0,35.76,35.7672,35.7381,35.76,65400.0
2014-04-21 12:20:00,49.16,49.2,49.15,49.15,78900.0,35.7527,35.7818,35.7454,35.7454,78900.0
2014-04-21 12:25:00,49.16,49.19,49.16,49.16,149800.0,35.7527,35.7745,35.7527,35.7527,149800.0
2014-04-21 12:30:00,49.16,49.18,49.16,49.16,51100.0,35.7527,35.7672,35.7527,35.7527,51100.0
2014-04-21 12:35:00,49.17,49.17,49.14,49.14,45300.0,35.76,35.76,35.7381,35.7381,45300.0
2014-04-21 12:40:00,49.14,49.2,49.14,49.18,58700.0,35.7381,35.7818,35.7381,35.7672,58700.0
2014-04-21 12:45:00,49.17,49.18,49.14,49.16,34700.0,35.76,35.7672,35.7381,35.7527,34700.0
2014-04-21 12:50:00,49.16,49.17,49.15,49.17,40400.0,35.7527,35.76,35.7454,35.76,40400.0
2014-04-21 12:55:00,49.17,49.18,49.14,49.15,125700.0,35.76,35.7672,35.7381,35.7454,125700.0
2014-04-21 13:00:00,49.15,49.16,49.14,49.15,35200.0,35.7454,35.7527,35.7381,35.7454,35200.0
2014-04-21 13:05:00,49.14,49.17,49.12,49.12,47500.0,35.7381,35.76,35.7236,35.7236,47500.0
2014-04-21 13:10:00,49.13,49.14,49.11,49.13,85500.0,35.7309,35.7381,35.7163,35.7309,85500.0
2014-04-21 13:15:00,49.13,49.13,49.09,49.1,67500.0,35.7309,35.7309,35.7018,35.709,67500.0
2014-04-21 13:20:00,49.1,49.11,49.07,49.07,54000.0,35.709,35.7163,35.6872,35.6872,54000.0
2014-04-21 13:25:00,49.07,49.1,49.07,49.09,56300.0,35.6872,35.709,35.6872,35.7018,56300.0
2014-04-21 13:30:00,49.09,49.1,49.07,49.1,91800.0,35.7018,35.709,35.6872,35.709,91800.0
2014-04-21 13:35:00,49.1,49.12,49.08,49.11,75200.0,35.709,35.7236,35.6945,35.7163,75200.0
2014-04-21 13:40:00,49.11,49.11,49.07,49.09,74200.0,35.7163,35.7163,35.6872,35.7018,74200.0
2014-04-21 13:45:00,49.08,49.11,49.08,49.1,80900.0,35.6945,35.7163,35.6945,35.709,80900.0
2014-04-21 13:50:00,49.1,49.11,49.08,49.09,73300.0,35.709,35.7163,35.6945,35.7018,73300.0
2014-04-21 13:55:00,49.1,49.11,49.09,49.11,83100.0,35.709,35.7163,35.7018,35.7163,83100.0
2014-04-21 14:00:00,49.11,49.14,49.11,49.12,75800.0,35.7163,35.7381,35.7163,35.7236,75800.0
2014-04-21 14:05:00,49.12,49.15,49.12,49.15,105000.0,35.7236,35.7454,35.7236,35.7454,105000.0
2014-04-21 14:10:00,49.15,49.15,49.08,49.1,151200.0,35.7454,35.7454,35.6945,35.709,151200.0
2014-04-21 14:15:00,49.11,49.15,49.1,49.15,62300.0,35.7163,35.7454,35.709,35.7454,62300.0
2014-04-21 14:20:00,49.15,49.15,49.1,49.11,72500.0,35.7454,35.7454,35.709,35.7163,72500.0
2014-04-21 14:25:00,49.1,49.12,49.1,49.11,80100.0,35.709,35.7236,35.709,35.7163,80100.0
2014-04-21 14:30:00,49.12,49.12,49.08,49.11,128900.0,35.7236,35.7236,35.6945,35.7163,128900.0
2014-04-21 14:35:00,49.11,49.12,49.09,49.1,109600.0,35.7163,35.7236,35.7018,35.709,109600.0
2014-04-21 14:40:00,49.1,49.1,49.05,49.05,122800.0,35.709,35.709,35.6727,35.6727,122800.0
2014-04-21 14:45:00,49.05,49.09,49.03,49.09,126400.0,35.6727,35.7018,35.6581,35.7018,126400.0
2014-04-21 14:50:00,49.09,49.1,49.06,49.08,315800.0,35.7018,35.709,35.68,35.6945,315800.0
2014-04-21 14:55:00,49.07,49.12,49.07,49.11,227900.0,35.6872,35.7236,35.6872,35.7163,227900.0
2014-04-21 15:00:00,49.11,49.14,49.11,49.14,143300.0,35.7163,35.7381,35.7163,35.7381,143300.0
2014-04-21 15:05:00,49.14,49.14,49.08,49.11,265600.0,35.7381,35.7381,35.6945,35.7163,265600.0
2014-04-21 15:10:00,49.11,49.13,49.08,49.08,307600.0,35.7163,35.7309,35.6945,35.6945,307600.0
2014-04-21 15:15:00,49.08,49.09,49.05,49.07,126600.0,35.6945,35.7018,35.6727,35.6872,126600.0
2014-04-21 15:20:00,49.07,49.09,49.06,49.06,165600.0,35.6872,35.7018,35.68,35.68,165600.0
2014-04-21 15:25:00,49.06,49.08,49.04,49.04,124000.0,35.68,35.6945,35.6654,35.6654,124000.0
2014-04-21 15:30:00,49.05,49.05,49.03,49.04,125100.0,35.6727,35.6727,35.6581,35.6654,125100.0
2014-04-21 15:35:00,49.05,49.07,49.04,49.04,114800.0,35.6727,35.6872,35.6654,35.6654,114800.0
2014-04-21 15:40:00,49.05,49.08,49.04,49.05,175500.0,35.6727,35.6945,35.6654,35.6727,175500.0
2014-04-21 15:45:00,49.05,49.09,49.03,49.08,366000.0,35.6727,35.7018,35.6581,35.6945,366000.0
2014-04-21 15:50:00,49.09,49.12,49.06,49.12,385400.0,35.7018,35.7236,35.68,35.7236,385400.0
2014-04-21 15:55:00,49.12,49.13,49.09,49.1,461800.0,35.7236,35.7309,35.7018,35.709,461800.0
2014-04-22 09:30:00,49.06,49.1,48.94,49.05,378800.0,35.68,35.709,35.5927,35.6727,378800.0
2014-04-22 09:35:00,49.06,49.09,48.95,48.98,433200.0,35.68,35.7018,35.6,35.6218,433200.0
2014-04-22 09:40:00,48.98,49.01,48.9,49.01,271500.0,35.6218,35.6436,35.5636,35.6436,271500.0
2014-04-22 09:45:00,49.01,49.03,48.93,49.02,327100.0,35.6436,35.6581,35.5854,35.6509,327100.0
2014-04-22 09:50:00,49.03,49.15,49.03,49.13,173900.0,35.6581,35.7454,35.6581,35.7309,173900.0
2014-04-22 09:55:00,49.12,49.21,49.12,49.2,180100.0,35.7236,35.789,35.7236,35.7818,180100.0
2014-04-22 10:00:00,49.2,49.28,49.19,49.25,253900.0,35.7818,35.84,35.7745,35.8181,253900.0
2014-04-22 10:05:00,49.25,49.27,49.21,49.23,258700.0,35.8181,35.8327,35.789,35.8036,258700.0
2014-04-22 10:10:00,49.23,49.38,49.23,49.36,314800.0,35.8036,35.9127,35.8036,35.8981,314800.0
2014-04-22 10:15:00,49.37,49.37,49.29,49.36,369800.0,35.9054,35.9054,35.8472,35.8981,369800.0
2014-04-22 10:20:00,49.37,49.38,49.33,49.36,144600.0,35.9054,35.9127,35.8763,35.8981,144600.0
2014-04-22 10:25:00,49.36,49.39,49.34,49.34,147300.0,35.8981,35.92,35.8836,35.8836,147300.0
2014-04-22 10:30:00,49.34,49.4,49.31,49.39,269100.0,35.8836,35.9272,35.8618,35.92,269100.0
2014-04-22 10:35:00,49.4,49.49,49.36,49.46,249200.0,35.9272,35.9927,35.8981,35.9709,249200.0
2014-04-22 10:40:00,49.47,49.47,49.37,49.4,164200.0,35.9781,35.9781,35.9054,35.9272,164200.0
2014-04-22 10:45:00,49.4,49.4,49.33,49.34,84300.0,35.9272,35.9272,35.8763,35.8836,84300.0
2014-04-22 10:50:00,49.34,49.38,49.33,49.37,87300.0,35.8836,35.9127,35.8763,35.9054,87300.0
2014-04-22 10:55:00,49.36,49.38,49.33,49.34,162700.0,35.8981,35.9127,35.8763,35.8836,162700.0
2014-04-22 11:00:00,49.34,49.38,49.33,49.36,158700.0,35.8836,35.9127,35.8763,35.8981,158700.0
2014-04-22 11:05:00,49.36,49.37,49.33,49.33,96400.0,35.8981,35.9054,35.8763,35.8763,96400.0
2014-04-22 11:10:00,49.34,49.37,49.33,49.36,67000.0,35.8836,35.9054,35.8763,35.8981,67000.0
2014-04-22 11:15:00,49.36,49.37,49.34,49.37,77300.0,35.8981,35.9054,35.8836,35.9054,77300.0
2014-04-22 11:20:00,49.37,49.38,49.34,49.36,149400.0,35.9054,35.9127,35.8836,35.8981,149400.0
2014-04-22 11:25:00,49.36,49.41,49.35,49.39,143900.0,35.8981,35.9345,35.8909,35.92,143900.0
2014-04-22 11:30:00,49.4,49.42,49.37,49.4,94700.0,35.9272,35.9418,35.9054,35.9272,94700.0
2014-04-22 11:35:00,49.4,49.41,49.39,49.4,64200.0,35.9272,35.9345,35.92,35.9272,64200.0
2014-04-22 11:40:00,49.4,49.41,49.34,49.34,117400.0,35.9272,35.9345,35.8836,35.8836,117400.0
2014-04-22 11:45:00,49.35,49.37,49.33,49.36,82400.0,35.8909,35.9054,35.8763,35.8981,82400.0
2014-04-22 11:50:00,49.36,49.38,49.34,49.38,80400.0,35.8981,35.9127,35.8836,35.9127,80400.0
2014-04-22 11:55:00,49.37,49.38,49.35,49.36,85800.0,35.9054,35.9127,35.8909,35.8981,85800.0
2014-04-22 12:00:00,49.37,49.38,49.36,49.38,104100.0,35.9054,35.9127,35.8981,35.9127,104100.0
2014-04-22 12:05:00,49.37,49.39,49.36,49.37,85500.0,35.9054,35.92,35.8981,35.9054,85500.0
2014-04-22 12:10:00,49.38,49.39,49.34,49.36,121900.0,35.9127,35.92,35.8836,35.8981,121900.0
2014-04-22 12:15:00,49.35,49.41,49.35,49.38,84500.0,35.8909,35.9345,35.8909,35.9127,84500.0
2014-04-22 12:20:00,49.38,49.44,49.37,49.4,114600.0,35.9127,35.9563,35.9054,35.9272,114600.0
2014-04-22 12:25:00,49.41,49.42,49.38,49.42,129400.0,35.9345,35.9418,35.9127,35.9418,129400.0
2014-04-22 12:30:00,49.42,49.43,49.39,49.39,93200.0,35.9418,35.949,35.92,35.92,93200.0
2014-04-22 12:35:00,49.4,49.43,49.39,49.4,86500.0,35.9272,35.949,35.92,35.9272,86500.0
2014-04-22 12:40:00,49.41,49.41,49.35,49.35,136700.0,35.9345,35.9345,35.8909,35.8909,136700.0
2014-04-22 12:45:00,49.36,49.37,49.34,49.35,87600.0,35.8981,35.9054,35.8836,35.8909,87600.0
2014-04-22 12:50:00,49.36,49.36,49.34,49.35,48200.0,35.8981,35.8981,35.8836,35.8909,48200.0
2014-04-22 12:55:00,49.34,49.36,49.34,49.36,84300.0,35.8836,35.8981,35.8836,35.8981,84300.0
2014-04-22 13:00:00,49.36,49.38,49.32,49.33,81300.0,35.8981,35.9127,35.869,35.8763,81300.0
2014-04-22 13:05:00,49.32,49.33,49.31,49.31,39600.0,35.869,35.8763,35.8618,35.8618,39600.0
2014-04-22 13:10:00,49.31,49.37,49.3,49.37,120900.0,35.8618,35.9054,35.8545,35.9054,120900.0
2014-04-22 13:15:00,49.36,49.38,49.34,49.34,110200.0,35.8981,35.9127,35.8836,35.8836,110200.0
2014-04-22 13:20:00,49.35,49.42,49.35,49.4,80600.0,35.8909,35.9418,35.8909,35.9272,80600.0
2014-04-22 13:25:00,49.39,49.4,49.36,49.37,51200.0,35.92,35.9272,35.8981,35.9054,51200.0
2014-04-22 13:30:00,49.37,49.39,49.35,49.38,106100.0,35.9054,35.92,35.8909,35.9127,106100.0
2014-04-22 13:35:00,49.38,49.43,49.38,49.41,87000.0,35.9127,35.949,35.9127,35.9345,87000.0
2014-04-22 13:40:00,49.42,49.44,49.39,49.39,98900.0,35.9418,35.9563,35.92,35.92,98900.0
2014-04-22 13:45:00,49.38,49.41,49.35,49.37,77400.0,35.9127,35.9345,35.8909,35.9054,77400.0
2014-04-22 13:50:00,49.37,49.39,49.32,49.33,118800.0,35.9054,35.92,35.869,35.8763,118800.0
2014-04-22 13:55:00,49.34,49.34,49.31,49.32,82500.0,35.8836,35.8836,35.8618,35.869,82500.0
2014-04-22 14:00:00,49.32,49.32,49.26,49.3,136000.0,35.869,35.869,35.8254,35.8545,136000.0
2014-04-22 14:05:00,49.31,49.35,49.3,49.35,145200.0,35.8618,35.8909,35.8545,35.8909,145200.0
2014-04-22 14:10:00,49.35,49.35,49.31,49.33,182700.0,35.8909,35.8909,35.8618,35.8763,182700.0
2014-04-22 14:15:00,49.33,49.37,49.33,49.37,94000.0,35.8763,35.9054,35.8763,35.9054,94000.0
2014-04-22 14:20:00,49.37,49.38,49.33,49.36,126900.0,35.9054,35.9127,35.8763,35.8981,126900.0
2014-04-22 14:25:00,49.35,49.37,49.33,49.33,69200.0,35.8909,35.9054,35.8763,35.8763,69200.0
2014-04-22 14:30:00,49.34,49.35,49.32,49.34,95300.0,35.8836,35.8909,35.869,35.8836,95300.0
2014-04-22 14:35:00,49.34,49.37,49.33,49.36,78300.0,35.8836,35.9054,35.8763,35.8981,78300.0
2014-04-22 14:40:00,49.36,49.36,49.34,49.34,57300.0,35.8981,35.8981,35.8836,35.8836,57300.0
2014-04-22 14:45:00,49.34,49.36,49.33,49.35,154300.0,35.8836,35.8981,35.8763,35.8909,154300.0
2014-04-22 14:50:00,49.36,49.39,49.34,49.37,132000.0,35.8981,35.92,35.8836,35.9054,132000.0
2014-04-22 14:55:00,49.37,49.38,49.35,49.35,136700.0,35.9054,35.9127,35.8909,35.8909,136700.0
2014-04-22 15:00:00,49.35,49.37,49.34,49.35,155900.0,35.8909,35.9054,35.8836,35.8909,155900.0
2014-04-22 15:05:00,49.35,49.35,49.31,49.32,85800.0,35.8909,35.8909,35.8618,35.869,85800.0
2014-04-22 15:10:00,49.31,49.34,49.3,49.31,182300.0,35.8618,35.8836,35.8545,35.8618,182300.0
2014-04-22 15:15:00,49.32,49.32,49.29,49.3,68200.0,35.869,35.869,35.8472,35.8545,68200.0
2014-04-22 15:20:00,49.3,49.33,49.29,49.31,198200.0,35.8545,35.8763,35.8472,35.8618,198200.0
2014-04-22 15:25:00,49.32,49.32,49.26,49.26,150100.0,35.869,35.869,35.8254,35.8254,150100.0
2014-04-22 15:30:00,49.26,49.3,49.26,49.3,218700.0,35.8254,35.8545,35.8254,35.8545,218700.0
2014-04-22 15:35:00,49.29,49.32,49.28,49.28,156700.0,35.8472,35.869,35.84,35.84,156700.0
2014-04-22 15:40:00,49.28,49.3,49.25,49.26,190000.0,35.84,35.8545,35.8181,35.8254,190000.0
2014-04-22 15:45:00,49.27,49.32,49.26,49.27,304100.0,35.8327,35.869,35.8254,35.8327,304100.0
2014-04-22 15:50:00,49.28,49.32,49.27,49.32,250100.0,35.84,35.869,35.8327,35.869,250100.0
2014-04-22 15:55:00,49.32,49.33,49.23,49.23,802300.0,35.869,35.8763,35.8036,35.8036,802300.0
2014-04-23 09:30:00,49.2,49.33,49.2,49.29,250600.0,35.7818,35.8763,35.7818,35.8472,250600.0
2014-04-23 09:35:00,49.3,49.32,49.24,49.31,158500.0,35.8545,35.869,35.8109,35.8618,158500.0
2014-04-23 09:40:00,49.31,49.36,49.29,49.32,198500.0,35.8618,35.8981,35.8472,35.869,198500.0
2014-04-23 09:45:00,49.33,49.37,49.29,49.35,176900.0,35.8763,35.9054,35.8472,35.8909,176900.0
2014-04-23 09:50:00,49.35,49.48,49.34,49.46,171400.0,35.8909,35.9854,35.8836,35.9709,171400.0
2014-04-23 09:55:00,49.47,49.49,49.42,49.48,214600.0,35.9781,35.9927,35.9418,35.9854,214600.0
2014-04-23 10:00:00,49.47,49.47,49.28,49.28,260700.0,35.9781,35.9781,35.84,35.84,260700.0
2014-04-23 10:05:00,49.28,49.37,49.25,49.35,164200.0,35.84,35.9054,35.8181,35.8909,164200.0
2014-04-23 10:10:00,49.34,49.39,49.3,49.36,258800.0,35.8836,35.92,35.8545,35.8981,258800.0
2014-04-23 10:15:00,49.36,49.44,49.35,49.41,156500.0,35.8981,35.9563,35.8909,35.9345,156500.0
2014-04-23 10:20:00,49.4,49.43,49.39,49.43,200400.0,35.9272,35.949,35.92,35.949,200400.0
2014-04-23 10:25:00,49.42,49.43,49.39,49.42,99800.0,35.9418,35.949,35.92,35.9418,99800.0
2014-04-23 10:30:00,49.43,49.44,49.4,49.41,138900.0,35.949,35.9563,35.9272,35.9345,138900.0
2014-04-23 10:35:00,49.41,49.45,49.4,49.45,64700.0,35.9345,35.9636,35.9272,35.9636,64700.0
2014-04-23 10:40:00,49.45,49.46,49.39,49.44,163100.0,35.9636,35.9709,35.92,35.9563,163100.0
2014-04-23 10:45:00,49.44,49.45,49.4,49.44,163700.0,35.9563,35.9636,35.9272,35.9563,163700.0
2014-04-23 10:50:00,49.44,49.46,49.43,49.45,123700.0,35.9563,35.9709,35.949,35.9636,123700.0
2014-04-23 10:55:00,49.45,49.46,49.43,49.45,77000.0,35.9636,35.9709,35.949,35.9636,77000.0
2014-04-23 11:00:00,49.44,49.49,49.44,49.48,90000.0,35.9563,35.9927,35.9563,35.9854,90000.0
2014-04-23 11:05:00,49.48,49.48,49.42,49.44,151700.0,35.9854,35.9854,35.9418,35.9563,151700.0
2014-04-23 11:10:00,49.44,49.45,49.38,49.4,128200.0,35.9563,35.9636,35.9127,35.9272,128200.0
2014-04-23 11:15:00,49.39,49.41,49.37,49.4,120800.0,35.92,35.9345,35.9054,35.9272,120800.0
2014-04-23 11:20:00,49.4,49.4,49.27,49.28,218800.0,35.9272,35.9272,35.8327,35.84,218800.0
2014-04-23 11:25:00,49.28,49.33,49.27,49.32,170000.0,35.84,35.8763,35.8327,35.869,170000.0
2014-04-23 11:30:00,49.32,49.39,49.31,49.36,161600.0,35.869,35.92,35.8618,35.8981,161600.0
2014-04-23 11:35:00,49.36,49.36,49.34,49.36,89600.0,35.8981,35.8981,35.8836,35.8981,89600.0
2014-04-23 11:40:00,49.35,49.37,49.35,49.37,102500.0,35.8909,35.9054,35.8909,35.9054,102500.0
2014-04-23 11:45:00,49.37,49.43,49.35,49.43,189200.0,35.9054,35.949,35.8909,35.949,189200.0
2014-04-23 11:50:00,49.43,49.46,49.41,49.46,81200.0,35.949,35.9709,35.9345,35.9709,81200.0
2014-04-23 11:55:00,49.46,49.49,49.46,49.48,124300.0,35.9709,35.9927,35.9709,35.9854,124300.0
2014-04-23 12:00:00,49.49,49.5,49.43,49.45,217500.0,35.9927,36.0,35.949,35.9636,217500.0
2014-04-23 12:05:00,49.45,49.48,49.44,49.45,129800.0,35.9636,35.9854,35.9563,35.9636,129800.0
2014-04-23 12:10:00,49.45,49.46,49.44,49.46,110300.0,35.9636,35.9709,35.9563,35.9709,110300.0
2014-04-23 12:15:00,49.45,49.48,49.44,49.48,108700.0,35.9636,35.9854,35.9563,35.9854,108700.0
2014-04-23 12:20:00,49.48,49.5,49.46,49.47,184300.0,35.9854,36.0,35.9709,35.9781,184300.0
2014-04-23 12:25:00,49.47,49.48,49.44,49.46,140600.0,35.9781,35.9854,35.9563,35.9709,140600.0
2014-04-23 12:30:00,49.47,49.5,49.45,49.49,106800.0,35.9781,36.0,35.9636,35.9927,106800.0
2014-04-23 12:35:00,49.5,49.58,49.49,49.58,109300.0,36.0,36.0581,35.9927,36.0581,109300.0
2014-04-23 12:40:00,49.58,49.6,49.54,49.58,273600.0,36.0581,36.0727,36.029,36.0581,273600.0
2014-04-23 12:45:00,49.57,49.62,49.57,49.6,175200.0,36.0509,36.0872,36.0509,36.0727,175200.0
2014-04-23 12:50:00,49.61,49.62,49.59,49.61,102500.0,36.08,36.0872,36.0654,36.08,102500.0
2014-04-23 12:55:00,49.61,49.61,49.54,49.55,111900.0,36.08,36.08,36.029,36.0363,111900.0
2014-04-23 13:00:00,49.55,49.6,49.55,49.6,49500.0,36.0363,36.0727,36.0363,36.0727,49500.0
2014-04-23 13:05:00,49.59,49.59,49.56,49.58,41700.0,36.0654,36.0654,36.0436,36.0581,41700.0
2014-04-23 13:10:00,49.58,49.61,49.57,49.57,88000.0,36.0581,36.08,36.0509,36.0509,88000.0
2014-04-23 13:15:00,49.57,49.58,49.53,49.54,66500.0,36.0509,36.0581,36.0218,36.029,66500.0
2014-04-23 13:20:00,49.54,49.57,49.53,49.56,51900.0,36.029,36.0509,36.0218,36.0436,51900.0
2014-04-23 13:25:00,49.57,49.6,49.56,49.59,59300.0,36.0509,36.0727,36.0436,36.0654,59300.0
2014-04-23 13:30:00,49.59,49.61,49.57,49.57,97600.0,36.0654,36.08,36.0509,36.0509,97600.0
2014-04-23 13:35:00,49.58,49.58,49.53,49.53,93100.0,36.0581,36.0581,36.0218,36.0218,93100.0
2014-04-23 13:40:00,49.53,49.57,49.52,49.56,73100.0,36.0218,36.0509,36.0145,36.0436,73100.0
2014-04-23 13:45:00,49.56,49.57,49.52,49.56,71800.0,36.0436,36.0509,36.0145,36.0436,71800.0
2014-04-23 13:50:00,49.56,49.6,49.54,49.56,113400.0,36.0436,36.0727,36.029,36.0436,113400.0
2014-04-23 13:55:00,49.57,49.61,49.57,49.58,76200.0,36.0509,36.08,36.0509,36.0581,76200.0
2014-04-23 14:00:00,49.58,49.59,49.56,49.59,109800.0,36.0581,36.0654,36.0436,36.0654,109800.0
2014-04-23 14:05:00,49.59,49.59,49.53,49.59,92500.0,36.0654,36.0654,36.0218,36.0654,92500.0
2014-04-23 14:10:00,49.59,49.59,49.54,49.55,71300.0,36.0654,36.0654,36.029,36.0363,71300.0
2014-04-23 14:15:00,49.55,49.55,49.51,49.53,88200.0,36.0363,36.0363,36.0072,36.0218,88200.0
2014-04-23 14:20:00,49.53,49.53,49.49,49.49,106600.0,36.0218,36.0218,35.9927,35.9927,106600.0
2014-04-23 14:25:00,49.5,49.51,49.48,49.5,116600.0,36.0,36.0072,35.9854,36.0,116600.0
2014-04-23 14:30:00,49.5,49.5,49.45,49.49,140700.0,36.0,36.0,35.9636,35.9927,140700.0
2014-04-23 14:35:00,49.49,49.5,49.48,49.48,46400.0,35.9927,36.0,35.9854,35.9854,46400.0
2014-04-23 14:40:00,49.48,49.52,49.47,49.48,131300.0,35.9854,36.0145,35.9781,35.9854,131300.0
2014-04-23 14:45:00,49.48,49.52,49.48,49.52,81000.0,35.9854,36.0145,35.9854,36.0145,81000.0
2014-04-23 14:50:00,49.51,49.57,49.51,49.56,138000.0,36.0072,36.0509,36.0072,36.0436,138000.0
2014-04-23 14:55:00,49.57,49.59,49.56,49.57,105200.0,36.0509,36.0654,36.0436,36.0509,105200.0
2014-04-23 15:00:00,49.56,49.58,49.53,49.54,117400.0,36.0436,36.0581,36.0218,36.029,117400.0
2014-04-23 15:05:00,49.54,49.58,49.54,49.57,103900.0,36.029,36.0581,36.029,36.0509,103900.0
2014-04-23 15:10:00,49.57,49.59,49.56,49.59,125600.0,36.0509,36.0654,36.0436,36.0654,125600.0
2014-04-23 15:15:00,49.59,49.61,49.55,49.56,160800.0,36.0654,36.08,36.0363,36.0436,160800.0
2014-04-23 15:20:00,49.56,49.59,49.55,49.59,132500.0,36.0436,36.0654,36.0363,36.0654,132500.0
2014-04-23 15:25:00,49.59,49.61,49.55,49.59,127000.0,36.0654,36.08,36.0363,36.0654,127000.0
2014-04-23 15:30:00,49.59,49.6,49.56,49.58,152200.0,36.0654,36.0727,36.0436,36.0581,152200.0
2014-04-23 15:35:00,49.57,49.59,49.56,49.58,213700.0,36.0509,36.0654,36.0436,36.0581,213700.0
2014-04-23 15:40:00,49.58,49.6,49.57,49.6,148100.0,36.0581,36.0727,36.0509,36.0727,148100.0
2014-04-23 15:45:00,49.59,49.63,49.56,49.63,260900.0,36.0654,36.0945,36.0436,36.0945,260900.0
2014-04-23 15:50:00,49.63,49.67,49.63,49.63,399800.0,36.0945,36.1236,36.0945,36.0945,399800.0
2014-04-23 15:55:00,49.63,49.64,49.58,49.59,589300.0,36.0945,36.1018,36.0581,36.0654,589300.0
2014-04-24 09:30:00,49.74,49.74,49.51,49.61,465600.0,36.1745,36.1745,36.0072,36.08,465600.0
2014-04-24 09:35:00,49.61,49.62,49.22,49.41,664400.0,36.08,36.0872,35.7963,35.9345,664400.0
2014-04-24 09:40:00,49.41,49.5,49.3,49.32,282700.0,35.9345,36.0,35.8545,35.869,282700.0
2014-04-24 09:45:00,49.33,49.41,49.17,49.22,279200.0,35.8763,35.9345,35.76,35.7963,279200.0
2014-04-24 09:50:00,49.21,49.33,49.2,49.31,199700.0,35.789,35.8763,35.7818,35.8618,199700.0
2014-04-24 09:55:00,49.31,49.41,49.28,49.38,217500.0,35.8618,35.9345,35.84,35.9127,217500.0
2014-04-24 10:00:00,49.39,49.39,49.29,49.33,399700.0,35.92,35.92,35.8472,35.8763,399700.0
2014-04-24 10:05:00,49.32,49.32,49.2,49.25,229200.0,35.869,35.869,35.7818,35.8181,229200.0
2014-04-24 10:10:00,49.25,49.34,49.21,49.33,210500.0,35.8181,35.8836,35.789,35.8763,210500.0
2014-04-24 10:15:00,49.33,49.4,49.32,49.37,136300.0,35.8763,35.9272,35.869,35.9054,136300.0
2014-04-24 10:20:00,49.37,49.41,49.33,49.36,149000.0,35.9054,35.9345,35.8763,35.8981,149000.0
2014-04-24 10:25:00,49.36,49.41,49.32,49.4,165300.0,35.8981,35.9345,35.869,35.9272,165300.0
2014-04-24 10:30:00,49.4,49.44,49.35,49.38,114000.0,35.9272,35.9563,35.8909,35.9127,114000.0
2014-04-24 10:35:00,49.39,49.45,49.37,49.4,218800.0,35.92,35.9636,35.9054,35.9272,218800.0
2014-04-24 10:40:00,49.39,49.42,49.3,49.31,134400.0,35.92,35.9418,35.8545,35.8618,134400.0
2014-04-24 10:45:00,49.31,49.37,49.28,49.3,210500.0,35.8618,35.9054,35.84,35.8545,210500.0
2014-04-24 10:50:00,49.3,49.33,49.25,49.29,155700.0,35.8545,35.8763,35.8181,35.8472,155700.0
2014-04-24 10:55:00,49.29,49.33,49.23,49.33,99000.0,35.8472,35.8763,35.8036,35.8763,99000.0
2014-04-24 11:00:00,49.32,49.35,49.3,49.35,73600.0,35.869,35.8909,35.8545,35.8909,73600.0
2014-04-24 11:05:00,49.34,49.4,49.34,49.39,67500.0,35.8836,35.9272,35.8836,35.92,67500.0
2014-04-24 11:10:00,49.39,49.45,49.39,49.44,80000.0,35.92,35.9636,35.92,35.9563,80000.0
2014-04-24 11:15:00,49.44,49.47,49.41,49.47,99000.0,35.9563,35.9781,35.9345,35.9781,99000.0
2014-04-24 11:20:00,49.46,49.52,49.46,49.46,163700.0,35.9709,36.0145,35.9709,35.9709,163700.0
2014-04-24 11:25:00,49.46,49.47,49.39,49.41,167700.0,35.9709,35.9781,35.92,35.9345,167700.0
2014-04-24 11:30:00,49.41,49.44,49.39,49.41,94000.0,35.9345,35.9563,35.92,35.9345,94000.0
2014-04-24 11:35:00,49.42,49.48,49.42,49.44,133900.0,35.9418,35.9854,35.9418,35.9563,133900.0
2014-04-24 11:40:00,49.45,49.45,49.4,49.42,76000.0,35.9636,35.9636,35.9272,35.9418,76000.0
2014-04-24 11:45:00,49.42,49.45,49.41,49.44,109700.0,35.9418,35.9636,35.9345,35.9563,109700.0
2014-04-24 11:50:00,49.43,49.44,49.39,49.41,103100.0,35.949,35.9563,35.92,35.9345,103100.0
2014-04-24 11:55:00,49.41,49.42,49.36,49.37,146400.0,35.9345,35.9418,35.8981,35.9054,146400.0
2014-04-24 12:00:00,49.37,49.41,49.37,49.41,91100.0,35.9054,35.9345,35.9054,35.9345,91100.0
2014-04-24 12:05:00,49.41,49.44,49.4,49.43,133300.0,35.9345,35.9563,35.9272,35.949,133300.0
2014-04-24 12:10:00,49.44,49.44,49.4,49.43,146900.0,35.9563,35.9563,35.9272,35.949,146900.0
2014-04-24 12:15:00,49.43,49.43,49.4,49.41,78400.0,35.949,35.949,35.9272,35.9345,78400.0
2014-04-24 12:20:00,49.41,49.45,49.41,49.45,99900.0,35.9345,35.9636,35.9345,35.9636,99900.0
2014-04-24 12:25:00,49.45,49.47,49.43,49.44,98000.0,35.9636,35.9781,35.949,35.9563,98000.0
2014-04-24 12:30:00,49.44,49.47,49.44,49.45,29200.0,35.9563,35.9781,35.9563,35.9636,29200.0
2014-04-24 12:35:00,49.46,49.5,49.45,49.48,31400.0,35.9709,36.0,35.9636,35.9854,31400.0
2014-04-24 12:40:00,49.47,49.48,49.45,49.47,64400.0,35.9781,35.9854,35.9636,35.9781,64400.0
2014-04-24 12:45:00,49.47,49.47,49.43,49.44,49100.0,35.9781,35.9781,35.949,35.9563,49100.0
2014-04-24 12:50:00,49.44,49.45,49.41,49.44,58500.0,35.9563,35.9636,35.9345,35.9563,58500.0
2014-04-24 12:55:00,49.44,49.48,49.43,49.48,42600.0,35.9563,35.9854,35.949,35.9854,42600.0
2014-04-24 13:00:00,49.48,49.51,49.47,49.48,115000.0,35.9854,36.0072,35.9781,35.9854,115000.0
2014-04-24 13:05:00,49.48,49.49,49.47,49.48,68000.0,35.9854,35.9927,35.9781,35.9854,68000.0
2014-04-24 13:10:00,49.48,49.48,49.45,49.47,55200.0,35.9854,35.9854,35.9636,35.9781,55200.0
2014-04-24 13:15:00,49.47,49.48,49.44,49.47,52200.0,35.9781,35.9854,35.9563,35.9781,52200.0
2014-04-24 13:20:00,49.47,49.47,49.44,49.45,41500.0,35.9781,35.9781,35.9563,35.9636,41500.0
2014-04-24 13:25:00,49.46,49.47,49.43,49.44,60900.0,35.9709,35.9781,35.949,35.9563,60900.0
2014-04-24 13:30:00,49.43,49.45,49.41,49.41,82700.0,35.949,35.9636,35.9345,35.9345,82700.0
2014-04-24 13:35:00,49.41,49.41,49.33,49.33,89400.0,35.9345,35.9345,35.8763,35.8763,89400.0
2014-04-24 13:40:00,49.33,49.36,49.32,49.36,58200.0,35.8763,35.8981,35.869,35.8981,58200.0
2014-04-24 13:45:00,49.36,49.37,49.3,49.31,76800.0,35.8981,35.9054,35.8545,35.8618,76800.0
2014-04-24 13:50:00,49.31,49.36,49.31,49.34,55900.0,35.8618,35.8981,35.8618,35.8836,55900.0
2014-04-24 13:55:00,49.34,49.35,49.27,49.3,132300.0,35.8836,35.8909,35.8327,35.8545,132300.0
2014-04-24 14:00:00,49.31,49.32,49.26,49.32,86900.0,35.8618,35.869,35.8254,35.869,86900.0
2014-04-24 14:05:00,49.32,49.34,49.27,49.27,90600.0,35.869,35.8836,35.8327,35.8327,90600.0
2014-04-24 14:10:00,49.26,49.28,49.22,49.27,94800.0,35.8254,35.84,35.7963,35.8327,94800.0
2014-04-24 14:15:00,49.27,49.32,49.26,49.3,123000.0,35.8327,35.869,35.8254,35.8545,123000.0
2014-04-24 14:20:00,49.3,49.31,49.24,49.24,139300.0,35.8545,35.8618,35.8109,35.8109,139300.0
2014-04-24 14:25:00,49.23,49.31,49.23,49.3,91800.0,35.8036,35.8618,35.8036,35.8545,91800.0
2014-04-24 14:30:00,49.3,49.3,49.23,49.3,83500.0,35.8545,35.8545,35.8036,35.8545,83500.0
2014-04-24 14:35:00,49.3,49.33,49.29,49.32,62000.0,35.8545,35.8763,35.8472,35.869,62000.0
2014-04-24 14:40:00,49.32,49.32,49.25,49.26,163400.0,35.869,35.869,35.8181,35.8254,163400.0
2014-04-24 14:45:00,49.25,49.28,49.25,49.28,90300.0,35.8181,35.84,35.8181,35.84,90300.0
2014-04-24 14:50:00,49.28,49.29,49.27,49.29,88000.0,35.84,35.8472,35.8327,35.8472,88000.0
2014-04-24 14:55:00,49.29,49.29,49.24,49.26,152000.0,35.8472,35.8472,35.8109,35.8254,152000.0
2014-04-24 15:00:00,49.27,49.3,49.25,49.3,169200.0,35.8327,35.8545,35.8181,35.8545,169200.0
2014-04-24 15:05:00,49.3,49.3,49.27,49.27,106200.0,35.8545,35.8545,35.8327,35.8327,106200.0
2014-04-24 15:10:00,49.27,49.59,49.25,49.26,379800.0,35.8327,36.0654,35.8181,35.8254,379800.0
2014-04-24 15:15:00,49.27,49.28,49.23,49.26,178800.0,35.8327,35.84,35.8036,35.8254,178800.0
2014-04-24 15:20:00,49.26,49.31,49.25,49.31,110100.0,35.8254,35.8618,35.8181,35.8618,110100.0
2014-04-24 15:25:00,49.3,49.31,49.26,49.3,171000.0,35.8545,35.8618,35.8254,35.8545,171000.0
2014-04-24 15:30:00,49.3,49.31,49.25,49.27,154200.0,35.8545,35.8618,35.8181,35.8327,154200.0
2014-04-24 15:35:00,49.27,49.28,49.25,49.27,96100.0,35.8327,35.84,35.8181,35.8327,96100.0
2014-04-24 15:40:00,49.27,49.34,49.27,49.29,267200.0,35.8327,35.8836,35.8327,35.8472,267200.0
2014-04-24 15:45:00,49.29,49.31,49.27,49.29,242400.0,35.8472,35.8618,35.8327,35.8472,242400.0
2014-04-24 15:50:00,49.29,49.31,49.27,49.28,216100.0,35.8472,35.8618,35.8327,35.84,216100.0
2014-04-24 15:55:00,49.28,49.32,49.25,49.31,577600.0,35.84,35.869,35.8181,35.8618,577600.0
2014-04-25 09:30:00,49.26,49.45,49.26,49.34,404500.0,35.8254,35.9636,35.8254,35.8836,404500.0
2014-04-25 09:35:00,49.35,49.37,49.22,49.27,365000.0,35.8909,35.9054,35.7963,35.8327,365000.0
2014-04-25 09:40:00,49.26,49.29,49.19,49.26,332200.0,35.8254,35.8472,35.7745,35.8254,332200.0
2014-04-25 09:45:00,49.27,49.29,49.19,49.21,272100.0,35.8327,35.8472,35.7745,35.789,272100.0
2014-04-25 09:50:00,49.22,49.27,49.18,49.22,193600.0,35.7963,35.8327,35.7672,35.7963,193600.0
2014-04-25 09:55:00,49.23,49.28,49.21,49.26,282800.0,35.8036,35.84,35.789,35.8254,282800.0
2014-04-25 10:00:00,49.27,49.29,49.23,49.24,355100.0,35.8327,35.8472,35.8036,35.8109,355100.0
2014-04-25 10:05:00,49.24,49.3,49.23,49.29,266300.0,35.8109,35.8545,35.8036,35.8472,266300.0
2014-04-25 10:10:00,49.3,49.33,49.25,49.3,198800.0,35.8545,35.8763,35.8181,35.8545,198800.0
2014-04-25 10:15:00,49.3,49.37,49.29,49.36,114200.0,35.8545,35.9054,35.8472,35.8981,114200.0
2014-04-25 10:20:00,49.36,49.4,49.32,49.35,133000.0,35.8981,35.9272,35.869,35.8909,133000.0
2014-04-25 10:25:00,49.36,49.39,49.34,49.36,192500.0,35.8981,35.92,35.8836,35.8981,192500.0
2014-04-25 10:30:00,49.37,49.4,49.32,49.33,215800.0,35.9054,35.9272,35.869,35.8763,215800.0
2014-04-25 10:35:00,49.33,49.34,49.23,49.26,332100.0,35.8763,35.8836,35.8036,35.8254,332100.0
2014-04-25 10:40:00,49.25,49.3,49.23,49.25,154100.0,35.8181,35.8545,35.8036,35.8181,154100.0
2014-04-25 10:45:00,49.25,49.3,49.23,49.24,95700.0,35.8181,35.8545,35.8036,35.8109,95700.0
2014-04-25 10:50:00,49.24,49.27,49.21,49.23,155200.0,35.8109,35.8327,35.789,35.8036,155200.0
2014-04-25 10:55:00,49.22,49.27,49.2,49.22,184600.0,35.7963,35.8327,35.7818,35.7963,184600.0
2014-04-25 11:00:00,49.22,49.23,49.16,49.17,203800.0,35.7963,35.8036,35.7527,35.76,203800.0
2014-04-25 11:05:00,49.17,49.2,49.14,49.2,205000.0,35.76,35.7818,35.7381,35.7818,205000.0
2014-04-25 11:10:00,49.2,49.22,49.17,49.21,144400.0,35.7818,35.7963,35.76,35.789,144400.0
2014-04-25 11:15:00,49.2,49.25,49.19,49.21,126500.0,35.7818,35.8181,35.7745,35.789,126500.0
2014-04-25 11:20:00,49.21,49.24,49.19,49.22,64200.0,35.789,35.8109,35.7745,35.7963,64200.0
2014-04-25 11:25:00,49.23,49.27,49.21,49.24,120500.0,35.8036,35.8327,35.789,35.8109,120500.0
2014-04-25 11:30:00,49.25,49.26,49.14,49.17,188400.0,35.8181,35.8254,35.7381,35.76,188400.0
2014-04-25 11:35:00,49.16,49.19,49.15,49.15,95300.0,35.7527,35.7745,35.7454,35.7454,95300.0
2014-04-25 11:40:00,49.15,49.18,49.14,49.16,184000.0,35.7454,35.7672,35.7381,35.7527,184000.0
2014-04-25 11:45:00,49.16,49.19,49.14,49.19,118900.0,35.7527,35.7745,35.7381,35.7745,118900.0
2014-04-25 11:50:00,49.18,49.29,49.18,49.27,156600.0,35.7672,35.8472,35.7672,35.8327,156600.0
2014-04-25 11:55:00,49.27,49.28,49.22,49.22,105800.0,35.8327,35.84,35.7963,35.7963,105800.0
2014-04-25 12:00:00,49.22,49.23,49.2,49.21,57000.0,35.7963,35.8036,35.7818,35.789,57000.0
2014-04-25 12:05:00,49.21,49.25,49.19,49.23,110500.0,35.789,35.8181,35.7745,35.8036,110500.0
2014-04-25 12:10:00,49.24,49.28,49.23,49.26,166900.0,35.8109,35.84,35.8036,35.8254,166900.0
2014-04-25 12:15:00,49.26,49.27,49.23,49.24,179500.0,35.8254,35.8327,35.8036,35.8109,179500.0
2014-04-25 12:20:00,49.24,49.25,49.2,49.22,190500.0,35.8109,35.8181,35.7818,35.7963,190500.0
2014-04-25 12:25:00,49.22,49.26,49.22,49.25,81000.0,35.7963,35.8254,35.7963,35.8181,81000.0
2014-04-25 12:30:00,49.26,49.27,49.24,49.24,47200.0,35.8254,35.8327,35.8109,35.8109,47200.0
2014-04-25 12:35:00,49.24,49.25,49.2,49.23,94100.0,35.8109,35.8181,35.7818,35.8036,94100.0
2014-04-25 12:40:00,49.23,49.25,49.22,49.23,53800.0,35.8036,35.8181,35.7963,35.8036,53800.0
2014-04-25 12:45:00,49.23,49.24,49.18,49.19,73900.0,35.8036,35.8109,35.7672,35.7745,73900.0
2014-04-25 12:50:00,49.18,49.21,49.18,49.21,64000.0,35.7672,35.789,35.7672,35.789,64000.0
2014-04-25 12:55:00,49.2,49.23,49.2,49.23,43300.0,35.7818,35.8036,35.7818,35.8036,43300.0
2014-04-25 13:00:00,49.23,49.23,49.18,49.18,134400.0,35.8036,35.8036,35.7672,35.7672,134400.0
2014-04-25 13:05:00,49.18,49.22,49.17,49.22,106900.0,35.7672,35.7963,35.76,35.7963,106900.0
2014-04-25 13:10:00,49.22,49.22,49.2,49.2,74100.0,35.7963,35.7963,35.7818,35.7818,74100.0
2014-04-25 13:15:00,49.2,49.21,49.17,49.2,80200.0,35.7818,35.789,35.76,35.7818,80200.0
2014-04-25 13:20:00,49.21,49.21,49.2,49.21,27400.0,35.789,35.789,35.7818,35.789,27400.0
2014-04-25 13:25:00,49.21,49.27,49.21,49.27,46100.0,35.789,35.8327,35.789,35.8327,46100.0
2014-04-25 13:30:00,49.27,49.27,49.22,49.24,131400.0,35.8327,35.8327,35.7963,35.8109,131400.0
2014-04-25 13:35:00,49.23,49.25,49.23,49.24,103100.0,35.8036,35.8181,35.8036,35.8109,103100.0
2014-04-25 13:40:00,49.25,49.26,49.24,49.25,82200.0,35.8181,35.8254,35.8109,35.8181,82200.0
2014-04-25 13:45:00,49.25,49.28,49.23,49.23,98000.0,35.8181,35.84,35.8036,35.8036,98000.0
2014-04-25 13:50:00,49.23,49.24,49.21,49.22,71900.0,35.8036,35.8109,35.789,35.7963,71900.0
2014-04-25 13:55:00,49.22,49.31,49.22,49.3,295700.0,35.7963,35.8618,35.7963,35.8545,295700.0
2014-04-25 14:00:00,49.29,49.33,49.23,49.23,155700.0,35.8472,35.8763,35.8036,35.8036,155700.0
2014-04-25 14:05:00,49.22,49.26,49.22,49.24,135500.0,35.7963,35.8254,35.7963,35.8109,135500.0
2014-04-25 14:10:00,49.24,49.25,49.11,49.12,308400.0,35.8109,35.8181,35.7163,35.7236,308400.0
2014-04-25 14:15:00,49.11,49.14,49.07,49.08,260200.0,35.7163,35.7381,35.6872,35.6945,260200.0
2014-04-25 14:20:00,49.08,49.11,49.06,49.1,150800.0,35.6945,35.7163,35.68,35.709,150800.0
2014-04-25 14:25:00,49.11,49.16,49.09,49.11,86800.0,35.7163,35.7527,35.7018,35.7163,86800.0
2014-04-25 14:30:00,49.1,49.13,49.07,49.13,215800.0,35.709,35.7309,35.6872,35.7309,215800.0
2014-04-25 14:35:00,49.13,49.23,49.12,49.22,124100.0,35.7309,35.8036,35.7236,35.7963,124100.0
2014-04-25 14:40:00,49.22,49.23,49.15,49.16,49300.0,35.7963,35.8036,35.7454,35.7527,49300.0
2014-04-25 14:45:00,49.16,49.17,49.14,49.14,142300.0,35.7527,35.76,35.7381,35.7381,142300.0
2014-04-25 14:50:00,49.15,49.17,49.14,49.15,116000.0,35.7454,35.76,35.7381,35.7454,116000.0
2014-04-25 14:55:00,49.15,49.16,49.05,49.05,197400.0,35.7454,35.7527,35.6727,35.6727,197400.0
2014-04-25 15:00:00,49.07,49.15,49.06,49.15,157500.0,35.6872,35.7454,35.68,35.7454,157500.0
2014-04-25 15:05:00,49.15,49.16,49.11,49.13,137300.0,35.7454,35.7527,35.7163,35.7309,137300.0
2014-04-25 15:10:00,49.13,49.13,49.08,49.08,85600.0,35.7309,35.7309,35.6945,35.6945,85600.0
2014-04-25 15:15:00,49.08,49.09,49.04,49.05,315800.0,35.6945,35.7018,35.6654,35.6727,315800.0
2014-04-25 15:20:00,49.05,49.09,49.05,49.07,140000.0,35.6727,35.7018,35.6727,35.6872,140000.0
2014-04-25 15:25:00,49.07,49.13,49.06,49.13,199700.0,35.6872,35.7309,35.68,35.7309,199700.0
2014-04-25 15:30:00,49.13,49.17,49.1,49.12,242400.0,35.7309,35.76,35.709,35.7236,242400.0
2014-04-25 15:35:00,49.11,49.15,49.11,49.14,189700.0,35.7163,35.7454,35.7163,35.7381,189700.0
2014-04-25 15:40:00,49.14,49.16,49.1,49.12,181600.0,35.7381,35.7527,35.709,35.7236,181600.0
2014-04-25 15:45:00,49.12,49.18,49.1,49.16,323300.0,35.7236,35.7672,35.709,35.7527,323300.0
2014-04-25 15:50:00,49.16,49.16,49.09,49.09,389800.0,35.7527,35.7527,35.7018,35.7018,389800.0
2014-04-25 15:55:00,49.09,49.09,49.0,49.06,1126900.0,35.7018,35.7018,35.6363,35.68,1126900.0
2014-04-28 09:30:00,49.27,49.33,49.13,49.13,542300.0,35.8327,35.8763,35.7309,35.7309,542300.0
2014-04-28 09:35:00,49.13,49.14,48.98,49.03,473900.0,35.7309,35.7381,35.6218,35.6581,473900.0
2014-04-28 09:40:00,49.03,49.04,48.92,48.95,378100.0,35.6581,35.6654,35.5781,35.6,378100.0
2014-04-28 09:45:00,48.94,49.09,48.94,49.01,308600.0,35.5927,35.7018,35.5927,35.6436,308600.0
2014-04-28 09:50:00,49.02,49.16,49.0,49.15,182300.0,35.6509,35.7527,35.6363,35.7454,182300.0
2014-04-28 09:55:00,49.14,49.16,49.06,49.07,171800.0,35.7381,35.7527,35.68,35.6872,171800.0
2014-04-28 10:00:00,49.08,49.12,49.0,49.03,225300.0,35.6945,35.7236,35.6363,35.6581,225300.0
2014-04-28 10:05:00,49.03,49.1,49.01,49.09,146900.0,35.6581,35.709,35.6436,35.7018,146900.0
2014-04-28 10:10:00,49.08,49.13,49.01,49.12,135800.0,35.6945,35.7309,35.6436,35.7236,135800.0
2014-04-28 10:15:00,49.13,49.2,49.12,49.2,284600.0,35.7309,35.7818,35.7236,35.7818,284600.0
2014-04-28 10:20:00,49.2,49.27,49.17,49.18,349200.0,35.7818,35.8327,35.76,35.7672,349200.0
2014-04-28 10:25:00,49.18,49.19,49.1,49.1,269400.0,35.7672,35.7745,35.709,35.709,269400.0
2014-04-28 10:30:00,49.11,49.2,49.1,49.13,336400.0,35.7163,35.7818,35.709,35.7309,336400.0
2014-04-28 10:35:00,49.13,49.15,49.04,49.1,202000.0,35.7309,35.7454,35.6654,35.709,202000.0
2014-04-28 10:40:00,49.11,49.16,49.1,49.15,122200.0,35.7163,35.7527,35.709,35.7454,122200.0
2014-04-28 10:45:00,49.14,49.15,49.08,49.1,100800.0,35.7381,35.7454,35.6945,35.709,100800.0
2014-04-28 10:50:00,49.1,49.1,49.02,49.03,100100.0,35.709,35.709,35.6509,35.6581,100100.0
2014-04-28 10:55:00,49.02,49.06,49.01,49.02,124700.0,35.6509,35.68,35.6436,35.6509,124700.0
2014-04-28 11:00:00,49.02,49.08,49.01,49.05,110000.0,35.6509,35.6945,35.6436,35.6727,110000.0
2014-04-28 11:05:00,49.05,49.07,48.99,49.03,195900.0,35.6727,35.6872,35.629,35.6581,195900.0
2014-04-28 11:10:00,49.03,49.03,48.9,48.91,208200.0,35.6581,35.6581,35.5636,35.5709,208200.0
2014-04-28 11:15:00,48.9,48.93,48.88,48.9,233300.0,35.5636,35.5854,35.549,35.5636,233300.0
2014-04-28 11:20:00,48.9,48.94,48.87,48.87,140500.0,35.5636,35.5927,35.5418,35.5418,140500.0
2014-04-28 11:25:00,48.88,48.94,48.87,48.91,222300.0,35.549,35.5927,35.5418,35.5709,222300.0
2014-04-28 11:30:00,48.92,48.92,48.9,48.91,129400.0,35.5781,35.5781,35.5636,35.5709,129400.0
2014-04-28 11:35:00,48.91,48.91,48.89,48.91,161600.0,35.5709,35.5709,35.5563,35.5709,161600.0
2014-04-28 11:40:00,48.91,48.91,48.85,48.86,106800.0,35.5709,35.5709,35.5272,35.5345,106800.0
2014-04-28 11:45:00,48.85,48.91,48.85,48.91,156700.0,35.5272,35.5709,35.5272,35.5709,156700.0
2014-04-28 11:50:00,48.91,48.95,48.83,48.85,232600.0,35.5709,35.6,35.5127,35.5272,232600.0
2014-04-28 11:55:00,48.84,48.84,48.71,48.75,223600.0,35.52,35.52,35.4254,35.4545,223600.0
2014-04-28 12:00:00,48.75,48.82,48.73,48.81,133500.0,35.4545,35.5054,35.44,35.4981,133500.0
2014-04-28 12:05:00,48.8,48.83,48.77,48.78,99200.0,35.4909,35.5127,35.469,35.4763,99200.0
2014-04-28 12:10:00,48.79,48.89,48.79,48.85,145900.0,35.4836,35.5563,35.4836,35.5272,145900.0
2014-04-28 12:15:00,48.85,48.89,48.85,48.89,118100.0,35.5272,35.5563,35.5272,35.5563,118100.0
2014-04-28 12:20:00,48.89,48.89,48.83,48.86,119600.0,35.5563,35.5563,35.5127,35.5345,119600.0
2014-04-28 12:25:00,48.87,48.87,48.82,48.82,149600.0,35.5418,35.5418,35.5054,35.5054,149600.0
2014-04-28 12:30:00,48.82,48.85,48.79,48.82,132900.0,35.5054,35.5272,35.4836,35.5054,132900.0
2014-04-28 12:35:00,48.83,48.83,48.75,48.75,160500.0,35.5127,35.5127,35.4545,35.4545,160500.0
2014-04-28 12:40:00,48.75,48.76,48.71,48.71,132700.0,35.4545,35.4618,35.4254,35.4254,132700.0
2014-04-28 12:45:00,48.71,48.72,48.68,48.7,216300.0,35.4254,35.4327,35.4036,35.4181,216300.0
2014-04-28 12:50:00,48.71,48.71,48.66,48.69,130600.0,35.4254,35.4254,35.389,35.4109,130600.0
2014-04-28 12:55:00,48.69,48.72,48.67,48.71,154900.0,35.4109,35.4327,35.3963,35.4254,154900.0
2014-04-28 13:00:00,48.7,48.7,48.63,48.67,216400.0,35.4181,35.4181,35.3672,35.3963,216400.0
2014-04-28 13:05:00,48.67,48.67,48.61,48.62,119000.0,35.3963,35.3963,35.3527,35.36,119000.0
2014-04-28 13:10:00,48.62,48.65,48.59,48.59,124300.0,35.36,35.3818,35.3381,35.3381,124300.0
2014-04-28 13:15:00,48.58,48.59,48.54,48.56,167000.0,35.3309,35.3381,35.3018,35.3163,167000.0
2014-04-28 13:20:00,48.56,48.58,48.53,48.57,127700.0,35.3163,35.3309,35.2945,35.3236,127700.0
2014-04-28 13:25:00,48.56,48.62,48.56,48.61,137400.0,35.3163,35.36,35.3163,35.3527,137400.0
2014-04-28 13:30:00,48.61,48.64,48.56,48.56,256600.0,35.3527,35.3745,35.3163,35.3163,256600.0
2014-04-28 13:35:00,48.56,48.64,48.56,48.63,163400.0,35.3163,35.3745,35.3163,35.3672,163400.0
2014-04-28 13:40:00,48.62,48.68,48.61,48.61,126700.0,35.36,35.4036,35.3527,35.3527,126700.0
2014-04-28 13:45:00,48.62,48.65,48.6,48.65,100100.0,35.36,35.3818,35.3454,35.3818,100100.0
2014-04-28 13:50:00,48.64,48.71,48.62,48.64,279700.0,35.3745,35.4254,35.36,35.3745,279700.0
2014-04-28 13:55:00,48.63,48.68,48.61,48.65,106900.0,35.3672,35.4036,35.3527,35.3818,106900.0
2014-04-28 14:00:00,48.65,48.65,48.59,48.64,120400.0,35.3818,35.3818,35.3381,35.3745,120400.0
2014-04-28 14:05:00,48.64,48.67,48.59,48.66,166200.0,35.3745,35.3963,35.3381,35.389,166200.0
2014-04-28 14:10:00,48.67,48.82,48.67,48.81,218400.0,35.3963,35.5054,35.3963,35.4981,218400.0
2014-04-28 14:15:00,48.8,48.82,48.77,48.82,109700.0,35.4909,35.5054,35.469,35.5054,109700.0
2014-04-28 14:20:00,48.82,48.86,48.8,48.82,104000.0,35.5054,35.5345,35.4909,35.5054,104000.0
2014-04-28 14:25:00,48.82,48.85,48.78,48.84,95300.0,35.5054,35.5272,35.4763,35.52,95300.0
2014-04-28 14:30:00,48.83,48.87,48.77,48.79,78100.0,35.5127,35.5418,35.469,35.4836,78100.0
2014-04-28 14:35:00,48.79,48.81,48.74,48.79,81200.0,35.4836,35.4981,35.4472,35.4836,81200.0
2014-04-28 14:40:00,48.79,48.79,48.72,48.74,59800.0,35.4836,35.4836,35.4327,35.4472,59800.0
2014-04-28 14:45:00,48.75,48.84,48.74,48.83,112100.0,35.4545,35.52,35.4472,35.5127,112100.0
2014-04-28 14:50:00,48.83,48.86,48.81,48.84,151300.0,35.5127,35.5345,35.4981,35.52,151300.0
2014-04-28 14:55:00,48.84,48.84,48.8,48.81,107600.0,35.52,35.52,35.4909,35.4981,107600.0
2014-04-28 15:00:00,48.81,48.87,48.79,48.86,136900.0,35.4981,35.5418,35.4836,35.5345,136900.0
2014-04-28 15:05:00,48.86,48.92,48.83,48.92,158900.0,35.5345,35.5781,35.5127,35.5781,158900.0
2014-04-28 15:10:00,48.92,48.94,48.87,48.92,183700.0,35.5781,35.5927,35.5418,35.5781,183700.0
2014-04-28 15:15:00,48.92,48.92,48.86,48.91,315600.0,35.5781,35.5781,35.5345,35.5709,315600.0
2014-04-28 15:20:00,48.92,49.01,48.88,49.0,363000.0,35.5781,35.6436,35.549,35.6363,363000.0
2014-04-28 15:25:00,49.0,49.07,48.97,49.04,336300.0,35.6363,35.6872,35.6145,35.6654,336300.0
2014-04-28 15:30:00,49.04,49.1,49.01,49.01,328400.0,35.6654,35.709,35.6436,35.6436,328400.0
2014-04-28 15:35:00,49.01,49.05,48.98,49.02,191200.0,35.6436,35.6727,35.6218,35.6509,191200.0
2014-04-28 15:40:00,49.02,49.05,49.01,49.04,234300.0,35.6509,35.6727,35.6436,35.6654,234300.0
2014-04-28 15:45:00,49.03,49.04,48.96,48.99,371000.0,35.6581,35.6654,35.6072,35.629,371000.0
2014-04-28 15:50:00,48.98,49.06,48.98,49.0,334400.0,35.6218,35.68,35.6218,35.6363,334400.0
2014-04-28 15:55:00,48.99,49.0,48.94,48.94,631600.0,35.629,35.6363,35.5927,35.5927,631600.0
2014-04-29 09:30:00,49.27,49.37,49.16,49.27,699500.0,35.8327,35.9054,35.7527,35.8327,699500.0
2014-04-29 09:35:00,49.27,49.35,49.13,49.34,300600.0,35.8327,35.8909,35.7309,35.8836,300600.0
2014-04-29 09:40:00,49.35,49.4,49.24,49.26,371200.0,35.8909,35.9272,35.8109,35.8254,371200.0
2014-04-29 09:45:00,49.26,49.29,49.19,49.24,270800.0,35.8254,35.8472,35.7745,35.8109,270800.0
2014-04-29 09:50:00,49.23,49.3,49.23,49.29,270000.0,35.8036,35.8545,35.8036,35.8472,270000.0
2014-04-29 09:55:00,49.29,49.39,49.29,49.35,301200.0,35.8472,35.92,35.8472,35.8909,301200.0
2014-04-29 10:00:00,49.35,49.4,49.34,49.34,170500.0,35.8909,35.9272,35.8836,35.8836,170500.0
2014-04-29 10:05:00,49.34,49.4,49.32,49.34,224800.0,35.8836,35.9272,35.869,35.8836,224800.0
2014-04-29 10:10:00,49.34,49.37,49.31,49.33,146300.0,35.8836,35.9054,35.8618,35.8763,146300.0
2014-04-29 10:15:00,49.31,49.32,49.24,49.25,248000.0,35.8618,35.869,35.8109,35.8181,248000.0
2014-04-29 10:20:00,49.25,49.31,49.18,49.2,181100.0,35.8181,35.8618,35.7672,35.7818,181100.0
2014-04-29 10:25:00,49.2,49.23,49.2,49.21,306400.0,35.7818,35.8036,35.7818,35.789,306400.0
2014-04-29 10:30:00,49.21,49.23,49.19,49.22,232100.0,35.789,35.8036,35.7745,35.7963,232100.0
2014-04-29 10:35:00,49.22,49.25,49.19,49.21,184500.0,35.7963,35.8181,35.7745,35.789,184500.0
2014-04-29 10:40:00,49.2,49.23,49.15,49.21,193000.0,35.7818,35.8036,35.7454,35.789,193000.0
2014-04-29 10:45:00,49.22,49.23,49.19,49.21,320300.0,35.7963,35.8036,35.7745,35.789,320300.0
2014-04-29 10:50:00,49.21,49.24,49.2,49.21,335700.0,35.789,35.8109,35.7818,35.789,335700.0
2014-04-29 10:55:00,49.21,49.22,49.16,49.21,210000.0,35.789,35.7963,35.7527,35.789,210000.0
2014-04-29 11:00:00,49.2,49.25,49.2,49.25,151600.0,35.7818,35.8181,35.7818,35.8181,151600.0
2014-04-29 11:05:00,49.25,49.25,49.2,49.21,135400.0,35.8181,35.8181,35.7818,35.789,135400.0
2014-04-29 11:10:00,49.2,49.21,49.15,49.15,71100.0,35.7818,35.789,35.7454,35.7454,71100.0
2014-04-29 11:15:00,49.15,49.19,49.14,49.16,256500.0,35.7454,35.7745,35.7381,35.7527,256500.0
2014-04-29 11:20:00,49.16,49.21,49.16,49.19,104800.0,35.7527,35.789,35.7527,35.7745,104800.0
2014-04-29 11:25:00,49.18,49.22,49.17,49.22,227200.0,35.7672,35.7963,35.76,35.7963,227200.0
2014-04-29 11:30:00,49.21,49.3,49.21,49.28,230500.0,35.789,35.8545,35.789,35.84,230500.0
2014-04-29 11:35:00,49.29,49.35,49.25,49.3,98300.0,35.8472,35.8909,35.8181,35.8545,98300.0
2014-04-29 11:40:00,49.3,49.34,49.29,49.32,71800.0,35.8545,35.8836,35.8472,35.869,71800.0
2014-04-29 11:45:00,49.31,49.34,49.28,49.32,56700.0,35.8618,35.8836,35.84,35.869,56700.0
2014-04-29 11:50:00,49.32,49.33,49.29,49.33,80700.0,35.869,35.8763,35.8472,35.8763,80700.0
2014-04-29 11:55:00,49.33,49.35,49.32,49.34,138200.0,35.8763,35.8909,35.869,35.8836,138200.0
2014-04-29 12:00:00,49.34,49.34,49.3,49.32,86100.0,35.8836,35.8836,35.8545,35.869,86100.0
2014-04-29 12:05:00,49.32,49.33,49.3,49.32,64700.0,35.869,35.8763,35.8545,35.869,64700.0
2014-04-29 12:10:00,49.32,49.33,49.3,49.3,43100.0,35.869,35.8763,35.8545,35.8545,43100.0
2014-04-29 12:15:00,49.3,49.3,49.27,49.28,39600.0,35.8545,35.8545,35.8327,35.84,39600.0
2014-04-29 12:20:00,49.29,49.33,49.28,49.31,103700.0,35.8472,35.8763,35.84,35.8618,103700.0
2014-04-29 12:25:00,49.32,49.33,49.3,49.33,89700.0,35.869,35.8763,35.8545,35.8763,89700.0
2014-04-29 12:30:00,49.33,49.35,49.3,49.34,142400.0,35.8763,35.8909,35.8545,35.8836,142400.0
2014-04-29 12:35:00,49.35,49.39,49.34,49.37,150100.0,35.8909,35.92,35.8836,35.9054,150100.0
2014-04-29 12:40:00,49.37,49.39,49.37,49.39,44200.0,35.9054,35.92,35.9054,35.92,44200.0
2014-04-29 12:45:00,49.39,49.4,49.36,49.39,92200.0,35.92,35.9272,35.8981,35.92,92200.0
2014-04-29 12:50:00,49.38,49.4,49.36,49.36,74400.0,35.9127,35.9272,35.8981,35.8981,74400.0
2014-04-29 12:55:00,49.37,49.42,49.37,49.4,84100.0,35.9054,35.9418,35.9054,35.9272,84100.0
2014-04-29 13:00:00,49.4,49.44,49.39,49.43,122300.0,35.9272,35.9563,35.92,35.949,122300.0
2014-04-29 13:05:00,49.43,49.43,49.38,49.38,111800.0,35.949,35.949,35.9127,35.9127,111800.0
2014-04-29 13:10:00,49.38,49.41,49.35,49.35,78700.0,35.9127,35.9345,35.8909,35.8909,78700.0
2014-04-29 13:15:00,49.35,49.37,49.34,49.35,73700.0,35.8909,35.9054,35.8836,35.8909,73700.0
2014-04-29 13:20:00,49.35,49.38,49.34,49.36,62600.0,35.8909,35.9127,35.8836,35.8981,62600.0
2014-04-29 13:25:00,49.36,49.39,49.35,49.38,80200.0,35.8981,35.92,35.8909,35.9127,80200.0
2014-04-29 13:30:00,49.39,49.41,49.38,49.41,134300.0,35.92,35.9345,35.9127,35.9345,134300.0
2014-04-29 13:35:00,49.41,49.42,49.4,49.4,48000.0,35.9345,35.9418,35.9272,35.9272,48000.0
2014-04-29 13:40:00,49.41,49.42,49.38,49.38,68400.0,35.9345,35.9418,35.9127,35.9127,68400.0
2014-04-29 13:45:00,49.37,49.41,49.36,49.41,104400.0,35.9054,35.9345,35.8981,35.9345,104400.0
2014-04-29 13:50:00,49.41,49.44,49.4,49.4,86200.0,35.9345,35.9563,35.9272,35.9272,86200.0
2014-04-29 13:55:00,49.4,49.44,49.4,49.43,104000.0,35.9272,35.9563,35.9272,35.949,104000.0
2014-04-29 14:00:00,49.43,49.43,49.39,49.41,71900.0,35.949,35.949,35.92,35.9345,71900.0
2014-04-29 14:05:00,49.41,49.42,49.4,49.42,60800.0,35.9345,35.9418,35.9272,35.9418,60800.0
2014-04-29 14:10:00,49.41,49.44,49.41,49.43,59700.0,35.9345,35.9563,35.9345,35.949,59700.0
2014-04-29 14:15:00,49.43,49.45,49.42,49.42,44000.0,35.949,35.9636,35.9418,35.9418,44000.0
2014-04-29 14:20:00,49.42,49.44,49.42,49.44,34200.0,35.9418,35.9563,35.9418,35.9563,34200.0
2014-04-29 14:25:00,49.44,49.45,49.4,49.4,69400.0,35.9563,35.9636,35.9272,35.9272,69400.0
2014-04-29 14:30:00,49.4,49.42,49.39,49.42,90400.0,35.9272,35.9418,35.92,35.9418,90400.0
2014-04-29 14:35:00,49.42,49.42,49.38,49.38,71000.0,35.9418,35.9418,35.9127,35.9127,71000.0
2014-04-29 14:40:00,49.37,49.39,49.35,49.36,90800.0,35.9054,35.92,35.8909,35.8981,90800.0
2014-04-29 14:45:00,49.35,49.37,49.35,49.36,63500.0,35.8909,35.9054,35.8909,35.8981,63500.0
2014-04-29 14:50:00,49.37,49.38,49.35,49.37,90200.0,35.9054,35.9127,35.8909,35.9054,90200.0
2014-04-29 14:55:00,49.37,49.39,49.36,49.39,69300.0,35.9054,35.92,35.8981,35.92,69300.0
2014-04-29 15:00:00,49.39,49.4,49.37,49.37,63200.0,35.92,35.9272,35.9054,35.9054,63200.0
2014-04-29 15:05:00,49.37,49.42,49.37,49.41,129700.0,35.9054,35.9418,35.9054,35.9345,129700.0
2014-04-29 15:10:00,49.41,49.43,49.4,49.4,148500.0,35.9345,35.949,35.9272,35.9272,148500.0
2014-04-29 15:15:00,49.41,49.41,49.39,49.4,65000.0,35.9345,35.9345,35.92,35.9272,65000.0
2014-04-29 15:20:00,49.41,49.42,49.39,49.39,121700.0,35.9345,35.9418,35.92,35.92,121700.0
2014-04-29 15:25:00,49.39,49.42,49.39,49.42,74600.0,35.92,35.9418,35.92,35.9418,74600.0
2014-04-29 15:30:00,49.42,49.42,49.39,49.41,107300.0,35.9418,35.9418,35.92,35.9345,107300.0
2014-04-29 15:35:00,49.41,49.43,49.4,49.43,238600.0,35.9345,35.949,35.9272,35.949,238600.0
2014-04-29 15:40:00,49.43,49.48,49.42,49.46,411100.0,35.949,35.9854,35.9418,35.9709,411100.0
2014-04-29 15:45:00,49.46,49.49,49.45,49.49,304700.0,35.9709,35.9927,35.9636,35.9927,304700.0
2014-04-29 15:50:00,49.48,49.49,49.46,49.47,437800.0,35.9854,35.9927,35.9709,35.9781,437800.0
2014-04-29 15:55:00,49.47,49.51,49.45,49.46,935900.0,35.9781,36.0072,35.9636,35.9709,935900.0
2014-04-30 09:30:00,49.45,49.51,49.37,49.44,340500.0,35.9636,36.0072,35.9054,35.9563,340500.0
2014-04-30 09:35:00,49.44,49.49,49.41,49.42,127400.0,35.9563,35.9927,35.9345,35.9418,127400.0
2014-04-30 09:40:00,49.43,49.51,49.38,49.5,239700.0,35.949,36.0072,35.9127,36.0,239700.0
2014-04-30 09:45:00,49.51,49.57,49.46,49.46,147300.0,36.0072,36.0509,35.9709,35.9709,147300.0
2014-04-30 09:50:00,49.45,49.53,49.43,49.48,170100.0,35.9636,36.0218,35.949,35.9854,170100.0
2014-04-30 09:55:00,49.48,49.5,49.42,49.5,181700.0,35.9854,36.0,35.9418,36.0,181700.0
2014-04-30 10:00:00,49.5,49.51,49.43,49.43,121100.0,36.0,36.0072,35.949,35.949,121100.0
2014-04-30 10:05:00,49.44,49.56,49.43,49.55,140600.0,35.9563,36.0436,35.949,36.0363,140600.0
2014-04-30 10:10:00,49.56,49.67,49.55,49.64,182800.0,36.0436,36.1236,36.0363,36.1018,182800.0
2014-04-30 10:15:00,49.64,49.73,49.58,49.71,239900.0,36.1018,36.1672,36.0581,36.1527,239900.0
2014-04-30 10:20:00,49.7,49.74,49.69,49.72,154300.0,36.1454,36.1745,36.1381,36.16,154300.0
2014-04-30 10:25:00,49.71,49.75,49.7,49.72,134000.0,36.1527,36.1818,36.1454,36.16,134000.0
2014-04-30 10:30:00,49.72,49.74,49.68,49.7,184300.0,36.16,36.1745,36.1309,36.1454,184300.0
2014-04-30 10:35:00,49.7,49.72,49.69,49.71,103600.0,36.1454,36.16,36.1381,36.1527,103600.0
2014-04-30 10:40:00,49.7,49.71,49.66,49.66,90800.0,36.1454,36.1527,36.1163,36.1163,90800.0
2014-04-30 10:45:00,49.66,49.7,49.63,49.67,208500.0,36.1163,36.1454,36.0945,36.1236,208500.0
2014-04-30 10:50:00,49.68,49.71,49.67,49.68,169400.0,36.1309,36.1527,36.1236,36.1309,169400.0
2014-04-30 10:55:00,49.69,49.71,49.67,49.71,271300.0,36.1381,36.1527,36.1236,36.1527,271300.0
2014-04-30 11:00:00,49.71,49.72,49.63,49.65,177800.0,36.1527,36.16,36.0945,36.109,177800.0
2014-04-30 11:05:00,49.66,49.67,49.61,49.62,92200.0,36.1163,36.1236,36.08,36.0872,92200.0
2014-04-30 11:10:00,49.63,49.64,49.59,49.59,106900.0,36.0945,36.1018,36.0654,36.0654,106900.0
2014-04-30 11:15:00,49.59,49.61,49.57,49.61,89100.0,36.0654,36.08,36.0509,36.08,89100.0
2014-04-30 11:20:00,49.6,49.62,49.59,49.62,100600.0,36.0727,36.0872,36.0654,36.0872,100600.0
2014-04-30 11:25:00,49.61,49.64,49.59,49.63,99100.0,36.08,36.1018,36.0654,36.0945,99100.0
2014-04-30 11:30:00,49.63,49.65,49.61,49.65,124600.0,36.0945,36.109,36.08,36.109,124600.0
2014-04-30 11:35:00,49.65,49.67,49.62,49.65,116800.0,36.109,36.1236,36.0872,36.109,116800.0
2014-04-30 11:40:00,49.65,49.65,49.64,49.64,62800.0,36.109,36.109,36.1018,36.1018,62800.0
2014-04-30 11:45:00,49.65,49.65,49.63,49.65,84000.0,36.109,36.109,36.0945,36.109,84000.0
2014-04-30 11:50:00,49.64,49.65,49.62,49.63,55500.0,36.1018,36.109,36.0872,36.0945,55500.0
2014-04-30 11:55:00,49.63,49.64,49.57,49.58,112100.0,36.0945,36.1018,36.0509,36.0581,112100.0
2014-04-30 12:00:00,49.59,49.6,49.58,49.59,59700.0,36.0654,36.0727,36.0581,36.0654,59700.0
2014-04-30 12:05:00,49.59,49.64,49.58,49.63,74700.0,36.0654,36.1018,36.0581,36.0945,74700.0
2014-04-30 12:10:00,49.63,49.66,49.63,49.64,72400.0,36.0945,36.1163,36.0945,36.1018,72400.0
2014-04-30 12:15:00,49.65,49.65,49.6,49.63,50900.0,36.109,36.109,36.0727,36.0945,50900.0
2014-04-30 12:20:00,49.63,49.64,49.61,49.62,59300.0,36.0945,36.1018,36.08,36.0872,59300.0
2014-04-30 12:25:00,49.62,49.66,49.61,49.65,47900.0,36.0872,36.1163,36.08,36.109,47900.0
2014-04-30 12:30:00,49.65,49.66,49.62,49.64,64500.0,36.109,36.1163,36.0872,36.1018,64500.0
2014-04-30 12:35:00,49.64,49.64,49.62,49.64,35000.0,36.1018,36.1018,36.0872,36.1018,35000.0
2014-04-30 12:40:00,49.64,49.66,49.63,49.64,84900.0,36.1018,36.1163,36.0945,36.1018,84900.0
2014-04-30 12:45:00,49.65,49.66,49.64,49.66,49700.0,36.109,36.1163,36.1018,36.1163,49700.0
2014-04-30 12:50:00,49.66,49.67,49.64,49.66,90700.0,36.1163,36.1236,36.1018,36.1163,90700.0
2014-04-30 12:55:00,49.67,49.69,49.66,49.68,94600.0,36.1236,36.1381,36.1163,36.1309,94600.0
2014-04-30 13:00:00,49.67,49.69,49.66,49.66,66400.0,36.1236,36.1381,36.1163,36.1163,66400.0
2014-04-30 13:05:00,49.66,49.68,49.65,49.68,147800.0,36.1163,36.1309,36.109,36.1309,147800.0
2014-04-30 13:10:00,49.68,49.68,49.66,49.66,48500.0,36.1309,36.1309,36.1163,36.1163,48500.0
2014-04-30 13:15:00,49.67,49.68,49.65,49.65,70700.0,36.1236,36.1309,36.109,36.109,70700.0
2014-04-30 13:20:00,49.65,49.66,49.63,49.65,79600.0,36.109,36.1163,36.0945,36.109,79600.0
2014-04-30 13:25:00,49.64,49.65,49.64,49.64,59900.0,36.1018,36.109,36.1018,36.1018,59900.0
2014-04-30 13:30:00,49.65,49.65,49.61,49.62,77300.0,36.109,36.109,36.08,36.0872,77300.0
2014-04-30 13:35:00,49.63,49.65,49.62,49.65,47300.0,36.0945,36.109,36.0872,36.109,47300.0
2014-04-30 13:40:00,49.64,49.65,49.62,49.63,74900.0,36.1018,36.109,36.0872,36.0945,74900.0
2014-04-30 13:45:00,49.63,49.64,49.62,49.62,36700.0,36.0945,36.1018,36.0872,36.0872,36700.0
2014-04-30 13:50:00,49.62,49.65,49.62,49.64,70200.0,36.0872,36.109,36.0872,36.1018,70200.0
2014-04-30 13:55:00,49.65,49.66,49.62,49.62,66100.0,36.109,36.1163,36.0872,36.0872,66100.0
2014-04-30 14:00:00,49.63,49.73,49.52,49.7,185300.0,36.0945,36.1672,36.0145,36.1454,185300.0
2014-04-30 14:05:00,49.69,49.71,49.57,49.65,178700.0,36.1381,36.1527,36.0509,36.109,178700.0
2014-04-30 14:10:00,49.65,49.66,49.52,49.56,122300.0,36.109,36.1163,36.0145,36.0436,122300.0
2014-04-30 14:15:00,49.56,49.59,49.54,49.59,131400.0,36.0436,36.0654,36.029,36.0654,131400.0
2014-04-30 14:20:00,49.59,49.65,49.59,49.65,137700.0,36.0654,36.109,36.0654,36.109,137700.0
2014-04-30 14:25:00,49.65,49.66,49.59,49.63,99700.0,36.109,36.1163,36.0654,36.0945,99700.0
2014-04-30 14:30:00,49.62,49.68,49.62,49.65,111200.0,36.0872,36.1309,36.0872,36.109,111200.0
2014-04-30 14:35:00,49.66,49.69,49.6,49.6,93400.0,36.1163,36.1381,36.0727,36.0727,93400.0
2014-04-30 14:40:00,49.6,49.63,49.6,49.61,177900.0,36.0727,36.0945,36.0727,36.08,177900.0
2014-04-30 14:45:00,49.62,49.66,49.61,49.65,280900.0,36.0872,36.1163,36.08,36.109,280900.0
2014-04-30 14:50:00,49.65,49.65,49.63,49.64,133700.0,36.109,36.109,36.0945,36.1018,133700.0
2014-04-30 14:55:00,49.64,49.64,49.57,49.59,235900.0,36.1018,36.1018,36.0509,36.0654,235900.0
2014-04-30 15:00:00,49.59,49.61,49.57,49.59,199200.0,36.0654,36.08,36.0509,36.0654,199200.0
2014-04-30 15:05:00,49.59,49.6,49.53,49.53,224800.0,36.0654,36.0727,36.0218,36.0218,224800.0
2014-04-30 15:10:00,49.54,49.57,49.53,49.55,206300.0,36.029,36.0509,36.0218,36.0363,206300.0
2014-04-30 15:15:00,49.55,49.57,49.48,49.57,248100.0,36.0363,36.0509,35.9854,36.0509,248100.0
2014-04-30 15:20:00,49.57,49.57,49.54,49.55,154000.0,36.0509,36.0509,36.029,36.0363,154000.0
2014-04-30 15:25:00,49.55,49.69,49.55,49.69,178300.0,36.0363,36.1381,36.0363,36.1381,178300.0
2014-04-30 15:30:00,49.69,49.75,49.68,49.74,220600.0,36.1381,36.1818,36.1309,36.1745,220600.0
2014-04-30 15:35:00,49.73,49.75,49.64,49.66,199000.0,36.1672,36.1818,36.1018,36.1163,199000.0
2014-04-30 15:40:00,49.66,49.67,49.64,49.66,232700.0,36.1163,36.1236,36.1018,36.1163,232700.0
2014-04-30 15:45:00,49.66,49.66,49.53,49.59,446200.0,36.1163,36.1163,36.0218,36.0654,446200.0
2014-04-30 15:50:00,49.58,49.61,49.56,49.58,666000.0,36.0581,36.08,36.0436,36.0581,666000.0
2014-04-30 15:55:00,49.57,49.65,49.57,49.62,948800.0,36.0509,36.109,36.0509,36.0872,948800.0
2014-05-01 09:30:00,49.74,49.74,49.56,49.66,355300.0,36.1745,36.1745,36.0436,36.1163,355300.0
2014-05-01 09:35:00,49.66,49.72,49.65,49.72,150300.0,36.1163,36.16,36.109,36.16,150300.0
2014-05-01 09:40:00,49.72,49.82,49.7,49.82,181900.0,36.16,36.2327,36.1454,36.2327,181900.0
2014-05-01 09:45:00,49.82,49.84,49.76,49.79,105700.0,36.2327,36.2472,36.189,36.2109,105700.0
2014-05-01 09:50:00,49.78,49.8,49.72,49.73,85200.0,36.2036,36.2181,36.16,36.1672,85200.0
2014-05-01 09:55:00,49.74,49.77,49.64,49.65,157500.0,36.1745,36.1963,36.1018,36.109,157500.0
2014-05-01 10:00:00,49.66,49.72,49.59,49.72,295300.0,36.1163,36.16,36.0654,36.16,295300.0
2014-05-01 10:05:00,49.71,49.76,49.7,49.73,233600.0,36.1527,36.189,36.1454,36.1672,233600.0
2014-05-01 10:10:00,49.73,49.75,49.6,49.61,226000.0,36.1672,36.1818,36.0727,36.08,226000.0
2014-05-01 10:15:00,49.6,49.65,49.56,49.61,194200.0,36.0727,36.109,36.0436,36.08,194200.0
2014-05-01 10:20:00,49.6,49.64,49.58,49.59,134000.0,36.0727,36.1018,36.0581,36.0654,134000.0
2014-05-01 10:25:00,49.59,49.65,49.59,49.63,115200.0,36.0654,36.109,36.0654,36.0945,115200.0
2014-05-01 10:30:00,49.63,49.69,49.63,49.69,49100.0,36.0945,36.1381,36.0945,36.1381,49100.0
2014-05-01 10:35:00,49.69,49.69,49.64,49.66,107500.0,36.1381,36.1381,36.1018,36.1163,107500.0
2014-05-01 10:40:00,49.65,49.67,49.63,49.66,158200.0,36.109,36.1236,36.0945,36.1163,158200.0
2014-05-01 10:45:00,49.66,49.68,49.62,49.65,153600.0,36.1163,36.1309,36.0872,36.109,153600.0
2014-05-01 10:50:00,49.64,49.68,49.64,49.68,106900.0,36.1018,36.1309,36.1018,36.1309,106900.0
2014-05-01 10:55:00,49.67,49.69,49.66,49.66,58500.0,36.1236,36.1381,36.1163,36.1163,58500.0
2014-05-01 11:00:00,49.66,49.68,49.65,49.65,80200.0,36.1163,36.1309,36.109,36.109,80200.0
2014-05-01 11:05:00,49.65,49.66,49.6,49.61,75200.0,36.109,36.1163,36.0727,36.08,75200.0
2014-05-01 11:10:00,49.61,49.65,49.61,49.64,101100.0,36.08,36.109,36.08,36.1018,101100.0
2014-05-01 11:15:00,49.64,49.69,49.64,49.65,125000.0,36.1018,36.1381,36.1018,36.109,125000.0
2014-05-01 11:20:00,49.66,49.66,49.6,49.63,78700.0,36.1163,36.1163,36.0727,36.0945,78700.0
2014-05-01 11:25:00,49.63,49.7,49.63,49.68,98900.0,36.0945,36.1454,36.0945,36.1309,98900.0
2014-05-01 11:30:00,49.68,49.75,49.67,49.72,148800.0,36.1309,36.1818,36.1236,36.16,148800.0
2014-05-01 11:35:00,49.72,49.74,49.7,49.71,58000.0,36.16,36.1745,36.1454,36.1527,58000.0
2014-05-01 11:40:00,49.71,49.74,49.7,49.7,72600.0,36.1527,36.1745,36.1454,36.1454,72600.0
2014-05-01 11:45:00,49.69,49.73,49.69,49.73,44100.0,36.1381,36.1672,36.1381,36.1672,44100.0
2014-05-01 11:50:00,49.73,49.74,49.7,49.72,65700.0,36.1672,36.1745,36.1454,36.16,65700.0
2014-05-01 11:55:00,49.72,49.75,49.67,49.68,73200.0,36.16,36.1818,36.1236,36.1309,73200.0
2014-05-01 12:00:00,49.68,49.72,49.67,49.71,81800.0,36.1309,36.16,36.1236,36.1527,81800.0
2014-05-01 12:05:00,49.7,49.72,49.69,49.71,78900.0,36.1454,36.16,36.1381,36.1527,78900.0
2014-05-01 12:10:00,49.72,49.75,49.72,49.75,76300.0,36.16,36.1818,36.16,36.1818,76300.0
2014-05-01 12:15:00,49.75,49.78,49.74,49.77,165900.0,36.1818,36.2036,36.1745,36.1963,165900.0
2014-05-01 12:20:00,49.77,49.8,49.74,49.8,141300.0,36.1963,36.2181,36.1745,36.2181,141300.0
2014-05-01 12:25:00,49.8,49.8,49.77,49.78,65400.0,36.2181,36.2181,36.1963,36.2036,65400.0
2014-05-01 12:30:00,49.79,49.79,49.75,49.77,115800.0,36.2109,36.2109,36.1818,36.1963,115800.0
2014-05-01 12:35:00,49.77,49.78,49.73,49.73,99500.0,36.1963,36.2036,36.1672,36.1672,99500.0
2014-05-01 12:40:00,49.73,49.78,49.72,49.77,98800.0,36.1672,36.2036,36.16,36.1963,98800.0
2014-05-01 12:45:00,49.76,49.77,49.71,49.75,109300.0,36.189,36.1963,36.1527,36.1818,109300.0
2014-05-01 12:50:00,49.75,49.76,49.7,49.71,98800.0,36.1818,36.189,36.1454,36.1527,98800.0
2014-05-01 12:55:00,49.71,49.75,49.7,49.71,66200.0,36.1527,36.1818,36.1454,36.1527,66200.0
2014-05-01 13:00:00,49.72,49.76,49.71,49.74,119500.0,36.16,36.189,36.1527,36.1745,119500.0
2014-05-01 13:05:00,49.74,49.76,49.72,49.75,64600.0,36.1745,36.189,36.16,36.1818,64600.0
2014-05-01 13:10:00,49.75,49.75,49.68,49.69,104800.0,36.1818,36.1818,36.1309,36.1381,104800.0
2014-05-01 13:15:00,49.69,49.7,49.68,49.69,87100.0,36.1381,36.1454,36.1309,36.1381,87100.0
2014-05-01 13:20:00,49.68,49.69,49.6,49.65,158100.0,36.1309,36.1381,36.0727,36.109,158100.0
2014-05-01 13:25:00,49.65,49.66,49.62,49.63,186400.0,36.109,36.1163,36.0872,36.0945,186400.0
2014-05-01 13:30:00,49.62,49.62,49.56,49.59,193100.0,36.0872,36.0872,36.0436,36.0654,193100.0
2014-05-01 13:35:00,49.59,49.64,49.58,49.63,84000.0,36.0654,36.1018,36.0581,36.0945,84000.0
2014-05-01 13:40:00,49.63,49.63,49.56,49.57,59100.0,36.0945,36.0945,36.0436,36.0509,59100.0
2014-05-01 13:45:00,49.56,49.6,49.54,49.57,140300.0,36.0436,36.0727,36.029,36.0509,140300.0
2014-05-01 13:50:00,49.56,49.57,49.5,49.51,121500.0,36.0436,36.0509,36.0,36.0072,121500.0
2014-05-01 13:55:00,49.51,49.51,49.45,49.49,127600.0,36.0072,36.0072,35.9636,35.9927,127600.0
2014-05-01 14:00:00,49.5,49.55,49.48,49.55,85400.0,36.0,36.0363,35.9854,36.0363,85400.0
2014-05-01 14:05:00,49.55,49.6,49.55,49.6,94800.0,36.0363,36.0727,36.0363,36.0727,94800.0
2014-05-01 14:10:00,49.6,49.62,49.56,49.56,89400.0,36.0727,36.0872,36.0436,36.0436,89400.0
2014-05-01 14:15:00,49.56,49.58,49.56,49.56,60900.0,36.0436,36.0581,36.0436,36.0436,60900.0
2014-05-01 14:20:00,49.57,49.62,49.55,49.59,85200.0,36.0509,36.0872,36.0363,36.0654,85200.0
2014-05-01 14:25:00,49.58,49.61,49.56,49.6,51500.0,36.0581,36.08,36.0436,36.0727,51500.0
2014-05-01 14:30:00,49.6,49.62,49.58,49.58,57400.0,36.0727,36.0872,36.0581,36.0581,57400.0
2014-05-01 14:35:00,49.58,49.59,49.54,49.54,72100.0,36.0581,36.0654,36.029,36.029,72100.0
2014-05-01 14:40:00,49.54,49.57,49.5,49.52,81000.0,36.029,36.0509,36.0,36.0145,81000.0
2014-05-01 14:45:00,49.52,49.55,49.45,49.51,99400.0,36.0145,36.0363,35.9636,36.0072,99400.0
2014-05-01 14:50:00,49.52,49.53,49.46,49.48,112900.0,36.0145,36.0218,35.9709,35.9854,112900.0
2014-05-01 14:55:00,49.47,49.51,49.46,49.49,63600.0,35.9781,36.0072,35.9709,35.9927,63600.0
2014-05-01 15:00:00,49.49,49.51,49.47,49.48,64600.0,35.9927,36.0072,35.9781,35.9854,64600.0
2014-05-01 15:05:00,49.48,49.52,49.47,49.51,100100.0,35.9854,36.0145,35.9781,36.0072,100100.0
2014-05-01 15:10:00,49.51,49.53,49.46,49.52,97100.0,36.0072,36.0218,35.9709,36.0145,97100.0
2014-05-01 15:15:00,49.53,49.56,49.51,49.55,93700.0,36.0218,36.0436,36.0072,36.0363,93700.0
2014-05-01 15:20:00,49.55,49.56,49.5,49.53,172600.0,36.0363,36.0436,36.0,36.0218,172600.0
2014-05-01 15:25:00,49.53,49.53,49.49,49.5,118200.0,36.0218,36.0218,35.9927,36.0,118200.0
2014-05-01 15:30:00,49.5,49.55,49.48,49.55,112100.0,36.0,36.0363,35.9854,36.0363,112100.0
2014-05-01 15:35:00,49.54,49.57,49.52,49.52,190100.0,36.029,36.0509,36.0145,36.0145,190100.0
2014-05-01 15:40:00,49.52,49.56,49.52,49.54,194600.0,36.0145,36.0436,36.0145,36.029,194600.0
2014-05-01 15:45:00,49.54,49.56,49.52,49.53,406100.0,36.029,36.0436,36.0145,36.0218,406100.0
2014-05-01 15:50:00,49.54,49.59,49.54,49.59,234100.0,36.029,36.0654,36.029,36.0654,234100.0
2014-05-01 15:55:00,49.59,49.64,49.59,49.64,803100.0,36.0654,36.1018,36.0654,36.1018,803100.0
2014-05-02 09:30:00,49.77,49.8,49.65,49.75,293300.0,36.1963,36.2181,36.109,36.1818,293300.0
2014-05-02 09:35:00,49.76,49.88,49.76,49.83,325100.0,36.189,36.2763,36.189,36.24,325100.0
2014-05-02 09:40:00,49.83,49.85,49.76,49.79,202100.0,36.24,36.2545,36.189,36.2109,202100.0
2014-05-02 09:45:00,49.8,49.9,49.8,49.82,220500.0,36.2181,36.2909,36.2181,36.2327,220500.0
2014-05-02 09:50:00,49.82,49.9,49.81,49.83,155100.0,36.2327,36.2909,36.2254,36.24,155100.0
2014-05-02 09:55:00,49.84,49.89,49.81,49.88,156000.0,36.2472,36.2836,36.2254,36.2763,156000.0
2014-05-02 10:00:00,49.88,49.89,49.82,49.85,188700.0,36.2763,36.2836,36.2327,36.2545,188700.0
2014-05-02 10:05:00,49.85,49.92,49.85,49.89,189700.0,36.2545,36.3054,36.2545,36.2836,189700.0
2014-05-02 10:10:00,49.89,49.96,49.89,49.93,281700.0,36.2836,36.3345,36.2836,36.3127,281700.0
2014-05-02 10:15:00,49.93,50.01,49.93,49.98,1108000.0,36.3127,36.3709,36.3127,36.349,1108000.0
2014-05-02 10:20:00,49.98,49.98,49.91,49.94,150500.0,36.349,36.349,36.2981,36.32,150500.0
2014-05-02 10:25:00,49.94,49.96,49.82,49.86,216200.0,36.32,36.3345,36.2327,36.2618,216200.0
2014-05-02 10:30:00,49.86,49.87,49.82,49.85,257700.0,36.2618,36.269,36.2327,36.2545,257700.0
2014-05-02 10:35:00,49.85,49.89,49.82,49.84,115400.0,36.2545,36.2836,36.2327,36.2472,115400.0
2014-05-02 10:40:00,49.83,49.87,49.71,49.72,647000.0,36.24,36.269,36.1527,36.16,647000.0
2014-05-02 10:45:00,49.73,49.8,49.65,49.67,400300.0,36.1672,36.2181,36.109,36.1236,400300.0
2014-05-02 10:50:00,49.66,49.77,49.61,49.73,409300.0,36.1163,36.1963,36.08,36.1672,409300.0
2014-05-02 10:55:00,49.73,49.8,49.72,49.73,205100.0,36.1672,36.2181,36.16,36.1672,205100.0
2014-05-02 11:00:00,49.73,49.78,49.72,49.76,166600.0,36.1672,36.2036,36.16,36.189,166600.0
2014-05-02 11:05:00,49.76,49.81,49.74,49.78,93400.0,36.189,36.2254,36.1745,36.2036,93400.0
2014-05-02 11:10:00,49.77,49.78,49.73,49.74,111300.0,36.1963,36.2036,36.1672,36.1745,111300.0
2014-05-02 11:15:00,49.74,49.76,49.71,49.73,136600.0,36.1745,36.189,36.1527,36.1672,136600.0
2014-05-02 11:20:00,49.73,49.75,49.68,49.69,127900.0,36.1672,36.1818,36.1309,36.1381,127900.0
2014-05-02 11:25:00,49.69,49.71,49.63,49.65,141700.0,36.1381,36.1527,36.0945,36.109,141700.0
2014-05-02 11:30:00,49.66,49.73,49.66,49.72,72900.0,36.1163,36.1672,36.1163,36.16,72900.0
2014-05-02 11:35:00,49.72,49.74,49.68,49.68,74400.0,36.16,36.1745,36.1309,36.1309,74400.0
2014-05-02 11:40:00,49.68,49.69,49.62,49.64,92100.0,36.1309,36.1381,36.0872,36.1018,92100.0
2014-05-02 11:45:00,49.65,49.69,49.64,49.67,51900.0,36.109,36.1381,36.1018,36.1236,51900.0
2014-05-02 11:50:00,49.67,49.7,49.65,49.7,63600.0,36.1236,36.1454,36.109,36.1454,63600.0
2014-05-02 11:55:00,49.7,49.72,49.67,49.72,118600.0,36.1454,36.16,36.1236,36.16,118600.0
2014-05-02 12:00:00,49.71,49.72,49.68,49.7,129300.0,36.1527,36.16,36.1309,36.1454,129300.0
2014-05-02 12:05:00,49.7,49.73,49.68,49.69,59500.0,36.1454,36.1672,36.1309,36.1381,59500.0
2014-05-02 12:10:00,49.69,49.71,49.67,49.71,37300.0,36.1381,36.1527,36.1236,36.1527,37300.0
2014-05-02 12:15:00,49.71,49.71,49.68,49.71,48000.0,36.1527,36.1527,36.1309,36.1527,48000.0
2014-05-02 12:20:00,49.71,49.72,49.69,49.71,47300.0,36.1527,36.16,36.1381,36.1527,47300.0
2014-05-02 12:25:00,49.71,49.71,49.68,49.69,39900.0,36.1527,36.1527,36.1309,36.1381,39900.0
2014-05-02 12:30:00,49.68,49.7,49.66,49.69,70700.0,36.1309,36.1454,36.1163,36.1381,70700.0
2014-05-02 12:35:00,49.69,49.73,49.68,49.72,105800.0,36.1381,36.1672,36.1309,36.16,105800.0
2014-05-02 12:40:00,49.72,49.73,49.69,49.69,44900.0,36.16,36.1672,36.1381,36.1381,44900.0
2014-05-02 12:45:00,49.7,49.71,49.68,49.68,48200.0,36.1454,36.1527,36.1309,36.1309,48200.0
2014-05-02 12:50:00,49.68,49.68,49.65,49.65,61400.0,36.1309,36.1309,36.109,36.109,61400.0
2014-05-02 12:55:00,49.66,49.69,49.65,49.67,56200.0,36.1163,36.1381,36.109,36.1236,56200.0
2014-05-02 13:00:00,49.67,49.67,49.65,49.67,34600.0,36.1236,36.1236,36.109,36.1236,34600.0
2014-05-02 13:05:00,49.66,49.68,49.62,49.62,73000.0,36.1163,36.1309,36.0872,36.0872,73000.0
2014-05-02 13:10:00,49.62,49.63,49.57,49.61,99400.0,36.0872,36.0945,36.0509,36.08,99400.0
2014-05-02 13:15:00,49.6,49.61,49.54,49.57,104200.0,36.0727,36.08,36.029,36.0509,104200.0
2014-05-02 13:20:00,49.57,49.58,49.54,49.57,55300.0,36.0509,36.0581,36.029,36.0509,55300.0
2014-05-02 13:25:00,49.57,49.58,49.52,49.53,114600.0,36.0509,36.0581,36.0145,36.0218,114600.0
2014-05-02 13:30:00,49.53,49.58,49.5,49.55,116400.0,36.0218,36.0581,36.0,36.0363,116400.0
2014-05-02 13:35:00,49.55,49.58,49.52,49.53,78900.0,36.0363,36.0581,36.0145,36.0218,78900.0
2014-05-02 13:40:00,49.54,49.56,49.52,49.56,110900.0,36.029,36.0436,36.0145,36.0436,110900.0
2014-05-02 13:45:00,49.57,49.57,49.53,49.57,82800.0,36.0509,36.0509,36.0218,36.0509,82800.0
2014-05-02 13:50:00,49.57,49.57,49.54,49.54,57200.0,36.0509,36.0509,36.029,36.029,57200.0
2014-05-02 13:55:00,49.55,49.57,49.52,49.55,122600.0,36.0363,36.0509,36.0145,36.0363,122600.0
2014-05-02 14:00:00,49.54,49.56,49.5,49.54,203400.0,36.029,36.0436,36.0,36.029,203400.0
2014-05-02 14:05:00,49.55,49.55,49.51,49.51,159100.0,36.0363,36.0363,36.0072,36.0072,159100.0
2014-05-02 14:10:00,49.51,49.55,49.5,49.53,122100.0,36.0072,36.0363,36.0,36.0218,122100.0
2014-05-02 14:15:00,49.53,49.58,49.53,49.57,103700.0,36.0218,36.0581,36.0218,36.0509,103700.0
2014-05-02 14:20:00,49.57,49.58,49.52,49.54,92200.0,36.0509,36.0581,36.0145,36.029,92200.0
2014-05-02 14:25:00,49.53,49.57,49.53,49.55,100800.0,36.0218,36.0509,36.0218,36.0363,100800.0
2014-05-02 14:30:00,49.55,49.56,49.54,49.56,45500.0,36.0363,36.0436,36.029,36.0436,45500.0
2014-05-02 14:35:00,49.56,49.61,49.55,49.59,125100.0,36.0436,36.08,36.0363,36.0654,125100.0
2014-05-02 14:40:00,49.58,49.58,49.55,49.56,66400.0,36.0581,36.0581,36.0363,36.0436,66400.0
2014-05-02 14:45:00,49.57,49.58,49.54,49.54,100100.0,36.0509,36.0581,36.029,36.029,100100.0
2014-05-02 14:50:00,49.54,49.58,49.54,49.57,75600.0,36.029,36.0581,36.029,36.0509,75600.0
2014-05-02 14:55:00,49.56,49.57,49.55,49.57,65300.0,36.0436,36.0509,36.0363,36.0509,65300.0
2014-05-02 15:00:00,49.57,49.59,49.55,49.58,144700.0,36.0509,36.0654,36.0363,36.0581,144700.0
2014-05-02 15:05:00,49.59,49.63,49.57,49.63,108600.0,36.0654,36.0945,36.0509,36.0945,108600.0
2014-05-02 15:10:00,49.63,49.64,49.59,49.6,95600.0,36.0945,36.1018,36.0654,36.0727,95600.0
2014-05-02 15:15:00,49.59,49.6,49.58,49.6,79800.0,36.0654,36.0727,36.0581,36.0727,79800.0
2014-05-02 15:20:00,49.59,49.61,49.55,49.57,88100.0,36.0654,36.08,36.0363,36.0509,88100.0
2014-05-02 15:25:00,49.57,49.57,49.52,49.55,118800.0,36.0509,36.0509,36.0145,36.0363,118800.0
2014-05-02 15:30:00,49.54,49.56,49.53,49.54,100800.0,36.029,36.0436,36.0218,36.029,100800.0
2014-05-02 15:35:00,49.54,49.56,49.52,49.55,138600.0,36.029,36.0436,36.0145,36.0363,138600.0
2014-05-02 15:40:00,49.55,49.56,49.54,49.56,96800.0,36.0363,36.0436,36.029,36.0436,96800.0
2014-05-02 15:45:00,49.56,49.58,49.56,49.57,198100.0,36.0436,36.0581,36.0436,36.0509,198100.0
2014-05-02 15:50:00,49.57,49.62,49.56,49.61,259200.0,36.0509,36.0872,36.0436,36.08,259200.0
2014-05-02 15:55:00,49.61,49.63,49.57,49.57,449800.0,36.08,36.0945,36.0509,36.0509,449800.0
2014-05-05 09:30:00,49.28,49.29,49.1,49.26,442800.0,35.84,35.8472,35.709,35.8254,442800.0
2014-05-05 09:35:00,49.26,49.29,49.14,49.22,296800.0,35.8254,35.8472,35.7381,35.7963,296800.0
2014-05-05 09:40:00,49.21,49.31,49.15,49.3,229200.0,35.789,35.8618,35.7454,35.8545,229200.0
2014-05-05 09:45:00,49.3,49.34,49.29,49.31,172300.0,35.8545,35.8836,35.8472,35.8618,172300.0
2014-05-05 09:50:00,49.32,49.42,49.28,49.37,159100.0,35.869,35.9418,35.84,35.9054,159100.0
2014-05-05 09:55:00,49.37,49.38,49.33,49.37,102900.0,35.9054,35.9127,35.8763,35.9054,102900.0
2014-05-05 10:00:00,49.38,49.46,49.37,49.42,175100.0,35.9127,35.9709,35.9054,35.9418,175100.0
2014-05-05 10:05:00,49.42,49.42,49.37,49.39,163800.0,35.9418,35.9418,35.9054,35.92,163800.0
2014-05-05 10:10:00,49.39,49.44,49.38,49.43,155900.0,35.92,35.9563,35.9127,35.949,155900.0
2014-05-05 10:15:00,49.43,49.5,49.43,49.46,135800.0,35.949,36.0,35.949,35.9709,135800.0
2014-05-05 10:20:00,49.47,49.51,49.45,49.48,107100.0,35.9781,36.0072,35.9636,35.9854,107100.0
2014-05-05 10:25:00,49.48,49.51,49.4,49.4,142400.0,35.9854,36.0072,35.9272,35.9272,142400.0
2014-05-05 10:30:00,49.41,49.46,49.41,49.44,116300.0,35.9345,35.9709,35.9345,35.9563,116300.0
2014-05-05 10:35:00,49.43,49.53,49.43,49.52,112600.0,35.949,36.0218,35.949,36.0145,112600.0
2014-05-05 10:40:00,49.52,49.59,49.52,49.57,138200.0,36.0145,36.0654,36.0145,36.0509,138200.0
2014-05-05 10:45:00,49.57,49.59,49.55,49.58,81400.0,36.0509,36.0654,36.0363,36.0581,81400.0
2014-05-05 10:50:00,49.57,49.6,49.54,49.57,80300.0,36.0509,36.0727,36.029,36.0509,80300.0
2014-05-05 10:55:00,49.57,49.58,49.52,49.52,73900.0,36.0509,36.0581,36.0145,36.0145,73900.0
2014-05-05 11:00:00,49.52,49.52,49.46,49.46,105400.0,36.0145,36.0145,35.9709,35.9709,105400.0
2014-05-05 11:05:00,49.46,49.53,49.45,49.51,75500.0,35.9709,36.0218,35.9636,36.0072,75500.0
2014-05-05 11:10:00,49.51,49.57,49.5,49.54,90900.0,36.0072,36.0509,36.0,36.029,90900.0
2014-05-05 11:15:00,49.53,49.56,49.46,49.48,79400.0,36.0218,36.0436,35.9709,35.9854,79400.0
2014-05-05 11:20:00,49.48,49.52,49.46,49.47,83900.0,35.9854,36.0145,35.9709,35.9781,83900.0
2014-05-05 11:25:00,49.47,49.5,49.45,49.48,62600.0,35.9781,36.0,35.9636,35.9854,62600.0
2014-05-05 11:30:00,49.47,49.53,49.47,49.53,123800.0,35.9781,36.0218,35.9781,36.0218,123800.0
2014-05-05 11:35:00,49.53,49.53,49.5,49.53,47100.0,36.0218,36.0218,36.0,36.0218,47100.0
2014-05-05 11:40:00,49.53,49.57,49.5,49.5,54900.0,36.0218,36.0509,36.0,36.0,54900.0
2014-05-05 11:45:00,49.51,49.55,49.5,49.53,85600.0,36.0072,36.0363,36.0,36.0218,85600.0
2014-05-05 11:50:00,49.54,49.56,49.52,49.55,72300.0,36.029,36.0436,36.0145,36.0363,72300.0
2014-05-05 11:55:00,49.55,49.57,49.53,49.54,80900.0,36.0363,36.0509,36.0218,36.029,80900.0
2014-05-05 12:00:00,49.55,49.57,49.55,49.56,45500.0,36.0363,36.0509,36.0363,36.0436,45500.0
2014-05-05 12:05:00,49.57,49.57,49.52,49.53,57300.0,36.0509,36.0509,36.0145,36.0218,57300.0
2014-05-05 12:10:00,49.53,49.59,49.53,49.58,52100.0,36.0218,36.0654,36.0218,36.0581,52100.0
2014-05-05 12:15:00,49.58,49.6,49.57,49.58,48600.0,36.0581,36.0727,36.0509,36.0581,48600.0
2014-05-05 12:20:00,49.59,49.62,49.58,49.61,64800.0,36.0654,36.0872,36.0581,36.08,64800.0
2014-05-05 12:25:00,49.61,49.61,49.58,49.6,63700.0,36.08,36.08,36.0581,36.0727,63700.0
2014-05-05 12:30:00,49.6,49.61,49.57,49.58,101900.0,36.0727,36.08,36.0509,36.0581,101900.0
2014-05-05 12:35:00,49.58,49.59,49.56,49.58,33300.0,36.0581,36.0654,36.0436,36.0581,33300.0
2014-05-05 12:40:00,49.58,49.58,49.55,49.55,50500.0,36.0581,36.0581,36.0363,36.0363,50500.0
2014-05-05 12:45:00,49.54,49.55,49.53,49.55,41500.0,36.029,36.0363,36.0218,36.0363,41500.0
2014-05-05 12:50:00,49.55,49.55,49.52,49.54,48400.0,36.0363,36.0363,36.0145,36.029,48400.0
2014-05-05 12:55:00,49.54,49.54,49.49,49.49,54700.0,36.029,36.029,35.9927,35.9927,54700.0
2014-05-05 13:00:00,49.5,49.51,49.49,49.5,67000.0,36.0,36.0072,35.9927,36.0,67000.0
2014-05-05 13:05:00,49.49,49.51,49.49,49.5,43300.0,35.9927,36.0072,35.9927,36.0,43300.0
2014-05-05 13:10:00,49.5,49.51,49.48,49.5,114600.0,36.0,36.0072,35.9854,36.0,114600.0
2014-05-05 13:15:00,49.5,49.53,49.48,49.53,131000.0,36.0,36.0218,35.9854,36.0218,131000.0
2014-05-05 13:20:00,49.52,49.53,49.5,49.53,55300.0,36.0145,36.0218,36.0,36.0218,55300.0
2014-05-05 13:25:00,49.53,49.55,49.52,49.53,60700.0,36.0218,36.0363,36.0145,36.0218,60700.0
2014-05-05 13:30:00,49.53,49.55,49.52,49.54,68300.0,36.0218,36.0363,36.0145,36.029,68300.0
2014-05-05 13:35:00,49.55,49.55,49.52,49.52,56700.0,36.0363,36.0363,36.0145,36.0145,56700.0
2014-05-05 13:40:00,49.52,49.54,49.51,49.53,68100.0,36.0145,36.029,36.0072,36.0218,68100.0
2014-05-05 13:45:00,49.54,49.55,49.53,49.55,52200.0,36.029,36.0363,36.0218,36.0363,52200.0
2014-05-05 13:50:00,49.55,49.56,49.53,49.55,62700.0,36.0363,36.0436,36.0218,36.0363,62700.0
2014-05-05 13:55:00,49.55,49.55,49.54,49.54,72800.0,36.0363,36.0363,36.029,36.029,72800.0
2014-05-05 14:00:00,49.54,49.56,49.52,49.55,65600.0,36.029,36.0436,36.0145,36.0363,65600.0
2014-05-05 14:05:00,49.55,49.55,49.53,49.53,34500.0,36.0363,36.0363,36.0218,36.0218,34500.0
2014-05-05 14:10:00,49.54,49.54,49.52,49.52,44000.0,36.029,36.029,36.0145,36.0145,44000.0
2014-05-05 14:15:00,49.52,49.53,49.51,49.53,25400.0,36.0145,36.0218,36.0072,36.0218,25400.0
2014-05-05 14:20:00,49.53,49.53,49.52,49.53,24700.0,36.0218,36.0218,36.0145,36.0218,24700.0
2014-05-05 14:25:00,49.53,49.53,49.51,49.52,28300.0,36.0218,36.0218,36.0072,36.0145,28300.0
2014-05-05 14:30:00,49.51,49.53,49.5,49.53,81100.0,36.0072,36.0218,36.0,36.0218,81100.0
2014-05-05 14:35:00,49.53,49.53,49.49,49.51,39100.0,36.0218,36.0218,35.9927,36.0072,39100.0
2014-05-05 14:40:00,49.51,49.54,49.5,49.54,49800.0,36.0072,36.029,36.0,36.029,49800.0
2014-05-05 14:45:00,49.53,49.59,49.53,49.59,41900.0,36.0218,36.0654,36.0218,36.0654,41900.0
2014-05-05 14:50:00,49.59,49.6,49.56,49.6,117000.0,36.0654,36.0727,36.0436,36.0727,117000.0
2014-05-05 14:55:00,49.59,49.6,49.57,49.58,39300.0,36.0654,36.0727,36.0509,36.0581,39300.0
2014-05-05 15:00:00,49.59,49.6,49.57,49.57,76200.0,36.0654,36.0727,36.0509,36.0509,76200.0
2014-05-05 15:05:00,49.57,49.62,49.57,49.62,61800.0,36.0509,36.0872,36.0509,36.0872,61800.0
2014-05-05 15:10:00,49.62,49.64,49.59,49.6,80200.0,36.0872,36.1018,36.0654,36.0727,80200.0
2014-05-05 15:15:00,49.6,49.61,49.58,49.59,64700.0,36.0727,36.08,36.0581,36.0654,64700.0
2014-05-05 15:20:00,49.59,49.6,49.58,49.59,75900.0,36.0654,36.0727,36.0581,36.0654,75900.0
2014-05-05 15:25:00,49.59,49.6,49.57,49.6,101900.0,36.0654,36.0727,36.0509,36.0727,101900.0
2014-05-05 15:30:00,49.6,49.61,49.57,49.59,62300.0,36.0727,36.08,36.0509,36.0654,62300.0
2014-05-05 15:35:00,49.59,49.6,49.57,49.58,50800.0,36.0654,36.0727,36.0509,36.0581,50800.0
2014-05-05 15:40:00,49.58,49.59,49.53,49.54,122400.0,36.0581,36.0654,36.0218,36.029,122400.0
2014-05-05 15:45:00,49.54,49.57,49.52,49.54,185500.0,36.029,36.0509,36.0145,36.029,185500.0
2014-05-05 15:50:00,49.54,49.59,49.53,49.58,248100.0,36.029,36.0654,36.0218,36.0581,248100.0
2014-05-05 15:55:00,49.57,49.59,49.55,49.56,461300.0,36.0509,36.0654,36.0363,36.0436,461300.0
2014-05-06 09:30:00,49.39,49.43,49.21,49.27,354300.0,35.92,35.949,35.789,35.8327,354300.0
2014-05-06 09:35:00,49.27,49.33,49.24,49.27,215200.0,35.8327,35.8763,35.8109,35.8327,215200.0
2014-05-06 09:40:00,49.27,49.3,49.2,49.26,305500.0,35.8327,35.8545,35.7818,35.8254,305500.0
2014-05-06 09:45:00,49.25,49.27,49.19,49.21,278200.0,35.8181,35.8327,35.7745,35.789,278200.0
2014-05-06 09:50:00,49.21,49.22,49.13,49.14,253200.0,35.789,35.7963,35.7309,35.7381,253200.0
2014-05-06 09:55:00,49.14,49.26,49.12,49.25,219100.0,35.7381,35.8254,35.7236,35.8181,219100.0
2014-05-06 10:00:00,49.25,49.26,49.21,49.25,211700.0,35.8181,35.8254,35.789,35.8181,211700.0
2014-05-06 10:05:00,49.25,49.28,49.22,49.24,168200.0,35.8181,35.84,35.7963,35.8109,168200.0
2014-05-06 10:10:00,49.23,49.27,49.22,49.25,266000.0,35.8036,35.8327,35.7963,35.8181,266000.0
2014-05-06 10:15:00,49.25,49.28,49.25,49.25,190900.0,35.8181,35.84,35.8181,35.8181,190900.0
2014-05-06 10:20:00,49.25,49.32,49.25,49.31,175300.0,35.8181,35.869,35.8181,35.8618,175300.0
2014-05-06 10:25:00,49.31,49.36,49.3,49.34,148900.0,35.8618,35.8981,35.8545,35.8836,148900.0
2014-05-06 10:30:00,49.35,49.38,49.35,49.36,125700.0,35.8909,35.9127,35.8909,35.8981,125700.0
2014-05-06 10:35:00,49.35,49.38,49.34,49.35,112500.0,35.8909,35.9127,35.8836,35.8909,112500.0
2014-05-06 10:40:00,49.35,49.35,49.29,49.31,165800.0,35.8909,35.8909,35.8472,35.8618,165800.0
2014-05-06 10:45:00,49.32,49.32,49.28,49.3,72200.0,35.869,35.869,35.84,35.8545,72200.0
2014-05-06 10:50:00,49.3,49.3,49.25,49.26,201400.0,35.8545,35.8545,35.8181,35.8254,201400.0
2014-05-06 10:55:00,49.26,49.28,49.22,49.22,105800.0,35.8254,35.84,35.7963,35.7963,105800.0
2014-05-06 11:00:00,49.22,49.25,49.2,49.25,118500.0,35.7963,35.8181,35.7818,35.8181,118500.0
2014-05-06 11:05:00,49.24,49.25,49.21,49.23,130400.0,35.8109,35.8181,35.789,35.8036,130400.0
2014-05-06 11:10:00,49.22,49.26,49.21,49.26,107400.0,35.7963,35.8254,35.789,35.8254,107400.0
2014-05-06 11:15:00,49.26,49.27,49.24,49.26,77400.0,35.8254,35.8327,35.8109,35.8254,77400.0
2014-05-06 11:20:00,49.26,49.29,49.25,49.27,68800.0,35.8254,35.8472,35.8181,35.8327,68800.0
2014-05-06 11:25:00,49.27,49.27,49.24,49.27,171100.0,35.8327,35.8327,35.8109,35.8327,171100.0
2014-05-06 11:30:00,49.27,49.28,49.24,49.25,65500.0,35.8327,35.84,35.8109,35.8181,65500.0
2014-05-06 11:35:00,49.26,49.28,49.24,49.27,87400.0,35.8254,35.84,35.8109,35.8327,87400.0
2014-05-06 11:40:00,49.26,49.29,49.25,49.27,63100.0,35.8254,35.8472,35.8181,35.8327,63100.0
2014-05-06 11:45:00,49.26,49.29,49.26,49.29,62000.0,35.8254,35.8472,35.8254,35.8472,62000.0
2014-05-06 11:50:00,49.28,49.31,49.28,49.31,79000.0,35.84,35.8618,35.84,35.8618,79000.0
2014-05-06 11:55:00,49.3,49.34,49.29,49.32,122500.0,35.8545,35.8836,35.8472,35.869,122500.0
2014-05-06 12:00:00,49.31,49.33,49.3,49.31,83600.0,35.8618,35.8763,35.8545,35.8618,83600.0
2014-05-06 12:05:00,49.32,49.32,49.27,49.28,62300.0,35.869,35.869,35.8327,35.84,62300.0
2014-05-06 12:10:00,49.27,49.28,49.25,49.26,27800.0,35.8327,35.84,35.8181,35.8254,27800.0
2014-05-06 12:15:00,49.25,49.26,49.22,49.24,103500.0,35.8181,35.8254,35.7963,35.8109,103500.0
2014-05-06 12:20:00,49.24,49.24,49.21,49.23,85400.0,35.8109,35.8109,35.789,35.8036,85400.0
2014-05-06 12:25:00,49.23,49.23,49.2,49.23,83000.0,35.8036,35.8036,35.7818,35.8036,83000.0
2014-05-06 12:30:00,49.23,49.26,49.23,49.25,54100.0,35.8036,35.8254,35.8036,35.8181,54100.0
2014-05-06 12:35:00,49.24,49.3,49.24,49.28,117400.0,35.8109,35.8545,35.8109,35.84,117400.0
2014-05-06 12:40:00,49.29,49.3,49.27,49.29,63900.0,35.8472,35.8545,35.8327,35.8472,63900.0
2014-05-06 12:45:00,49.28,49.29,49.27,49.29,43200.0,35.84,35.8472,35.8327,35.8472,43200.0
2014-05-06 12:50:00,49.28,49.29,49.26,49.27,65900.0,35.84,35.8472,35.8254,35.8327,65900.0
2014-05-06 12:55:00,49.26,49.27,49.24,49.26,48000.0,35.8254,35.8327,35.8109,35.8254,48000.0
2014-05-06 13:00:00,49.26,49.26,49.24,49.24,53300.0,35.8254,35.8254,35.8109,35.8109,53300.0
2014-05-06 13:05:00,49.24,49.25,49.19,49.22,169300.0,35.8109,35.8181,35.7745,35.7963,169300.0
2014-05-06 13:10:00,49.21,49.23,49.2,49.22,72800.0,35.789,35.8036,35.7818,35.7963,72800.0
2014-05-06 13:15:00,49.22,49.24,49.21,49.23,60400.0,35.7963,35.8109,35.789,35.8036,60400.0
2014-05-06 13:20:00,49.22,49.24,49.22,49.23,61300.0,35.7963,35.8109,35.7963,35.8036,61300.0
2014-05-06 13:25:00,49.23,49.23,49.17,49.19,278400.0,35.8036,35.8036,35.76,35.7745,278400.0
2014-05-06 13:30:00,49.19,49.21,49.15,49.17,167000.0,35.7745,35.789,35.7454,35.76,167000.0
2014-05-06 13:35:00,49.17,49.2,49.16,49.16,115200.0,35.76,35.7818,35.7527,35.7527,115200.0
2014-05-06 13:40:00,49.16,49.18,49.15,49.16,118100.0,35.7527,35.7672,35.7454,35.7527,118100.0
2014-05-06 13:45:00,49.16,49.17,49.08,49.14,401100.0,35.7527,35.76,35.6945,35.7381,401100.0
2014-05-06 13:50:00,49.14,49.19,49.14,49.18,67100.0,35.7381,35.7745,35.7381,35.7672,67100.0
2014-05-06 13:55:00,49.18,49.18,49.14,49.16,62600.0,35.7672,35.7672,35.7381,35.7527,62600.0
2014-05-06 14:00:00,49.16,49.16,49.13,49.13,108500.0,35.7527,35.7527,35.7309,35.7309,108500.0
2014-05-06 14:05:00,49.14,49.17,49.11,49.16,183500.0,35.7381,35.76,35.7163,35.7527,183500.0
2014-05-06 14:10:00,49.16,49.18,49.14,49.16,119500.0,35.7527,35.7672,35.7381,35.7527,119500.0
2014-05-06 14:15:00,49.16,49.19,49.16,49.18,52400.0,35.7527,35.7745,35.7527,35.7672,52400.0
2014-05-06 14:20:00,49.18,49.19,49.12,49.13,251200.0,35.7672,35.7745,35.7236,35.7309,251200.0
2014-05-06 14:25:00,49.13,49.17,49.12,49.16,88300.0,35.7309,35.76,35.7236,35.7527,88300.0
2014-05-06 14:30:00,49.15,49.18,49.13,49.16,103600.0,35.7454,35.7672,35.7309,35.7527,103600.0
2014-05-06 14:35:00,49.17,49.18,49.15,49.17,111900.0,35.76,35.7672,35.7454,35.76,111900.0
2014-05-06 14:40:00,49.16,49.22,49.16,49.21,122100.0,35.7527,35.7963,35.7527,35.789,122100.0
2014-05-06 14:45:00,49.21,49.21,49.16,49.16,78000.0,35.789,35.789,35.7527,35.7527,78000.0
2014-05-06 14:50:00,49.16,49.2,49.16,49.2,77800.0,35.7527,35.7818,35.7527,35.7818,77800.0
2014-05-06 14:55:00,49.2,49.2,49.11,49.13,272400.0,35.7818,35.7818,35.7163,35.7309,272400.0
2014-05-06 15:00:00,49.12,49.13,49.08,49.1,273800.0,35.7236,35.7309,35.6945,35.709,273800.0
2014-05-06 15:05:00,49.11,49.13,49.1,49.12,141200.0,35.7163,35.7309,35.709,35.7236,141200.0
2014-05-06 15:10:00,49.12,49.18,49.12,49.15,200100.0,35.7236,35.7672,35.7236,35.7454,200100.0
2014-05-06 15:15:00,49.16,49.19,49.15,49.16,138100.0,35.7527,35.7745,35.7454,35.7527,138100.0
2014-05-06 15:20:00,49.16,49.21,49.16,49.16,198000.0,35.7527,35.789,35.7527,35.7527,198000.0
2014-05-06 15:25:00,49.16,49.16,49.11,49.12,250900.0,35.7527,35.7527,35.7163,35.7236,250900.0
2014-05-06 15:30:00,49.12,49.14,49.11,49.13,174300.0,35.7236,35.7381,35.7163,35.7309,174300.0
2014-05-06 15:35:00,49.13,49.19,49.12,49.19,281100.0,35.7309,35.7745,35.7236,35.7745,281100.0
2014-05-06 15:40:00,49.19,49.19,49.12,49.15,220600.0,35.7745,35.7745,35.7236,35.7454,220600.0
2014-05-06 15:45:00,49.15,49.16,49.13,49.13,246200.0,35.7454,35.7527,35.7309,35.7309,246200.0
2014-05-06 15:50:00,49.13,49.14,49.1,49.1,493500.0,35.7309,35.7381,35.709,35.709,493500.0
2014-05-06 15:55:00,49.1,49.11,49.07,49.1,1448700.0,35.709,35.7163,35.6872,35.709,1448700.0
2014-05-07 09:30:00,49.0,49.25,48.98,49.14,933200.0,35.8889,36.072,35.8742,35.9914,933200.0
2014-05-07 09:35:00,49.14,49.16,48.98,49.02,312400.0,35.9914,36.006,35.8742,35.9035,312400.0
2014-05-07 09:40:00,49.01,49.21,49.0,49.2,313800.0,35.8962,36.0427,35.8889,36.0353,313800.0
2014-05-07 09:45:00,49.2,49.2,49.06,49.11,246200.0,36.0353,36.0353,35.9328,35.9694,246200.0
2014-05-07 09:50:00,49.12,49.14,49.06,49.07,222000.0,35.9767,35.9914,35.9328,35.9401,222000.0
2014-05-07 09:55:00,49.07,49.12,49.07,49.09,208800.0,35.9401,35.9767,35.9401,35.9548,208800.0
2014-05-07 10:00:00,49.09,49.16,49.09,49.14,307000.0,35.9548,36.006,35.9548,35.9914,307000.0
2014-05-07 10:05:00,49.15,49.15,48.96,48.99,466400.0,35.9987,35.9987,35.8596,35.8815,466400.0
2014-05-07 10:10:00,48.99,49.0,48.89,48.91,259600.0,35.8815,35.8889,35.8083,35.8229,259600.0
2014-05-07 10:15:00,48.9,49.0,48.87,48.96,151700.0,35.8156,35.8889,35.7936,35.8596,151700.0
2014-05-07 10:20:00,48.96,49.0,48.95,48.98,170500.0,35.8596,35.8889,35.8522,35.8742,170500.0
2014-05-07 10:25:00,48.97,49.04,48.95,49.03,128000.0,35.8669,35.9182,35.8522,35.9108,128000.0
2014-05-07 10:30:00,49.04,49.06,48.98,49.02,229800.0,35.9182,35.9328,35.8742,35.9035,229800.0
2014-05-07 10:35:00,49.03,49.13,49.0,49.1,233500.0,35.9108,35.9841,35.8889,35.9621,233500.0
2014-05-07 10:40:00,49.1,49.11,49.03,49.04,163000.0,35.9621,35.9694,35.9108,35.9182,163000.0
2014-05-07 10:45:00,49.05,49.1,49.02,49.08,145300.0,35.9255,35.9621,35.9035,35.9475,145300.0
2014-05-07 10:50:00,49.09,49.1,49.05,49.05,99600.0,35.9548,35.9621,35.9255,35.9255,99600.0
2014-05-07 10:55:00,49.05,49.12,49.05,49.08,156600.0,35.9255,35.9767,35.9255,35.9475,156600.0
2014-05-07 11:00:00,49.08,49.09,49.01,49.03,79600.0,35.9475,35.9548,35.8962,35.9108,79600.0
2014-05-07 11:05:00,49.03,49.1,49.02,49.1,105600.0,35.9108,35.9621,35.9035,35.9621,105600.0
2014-05-07 11:10:00,49.1,49.18,49.08,49.18,196700.0,35.9621,36.0207,35.9475,36.0207,196700.0
2014-05-07 11:15:00,49.17,49.2,49.14,49.14,251100.0,36.0134,36.0353,35.9914,35.9914,251100.0
2014-05-07 11:20:00,49.14,49.14,49.09,49.14,206900.0,35.9914,35.9914,35.9548,35.9914,206900.0
2014-05-07 11:25:00,49.14,49.2,49.13,49.18,285100.0,35.9914,36.0353,35.9841,36.0207,285100.0
2014-05-07 11:30:00,49.18,49.29,49.18,49.26,267000.0,36.0207,36.1013,36.0207,36.0793,267000.0
2014-05-07 11:35:00,49.26,49.33,49.26,49.33,141700.0,36.0793,36.1306,36.0793,36.1306,141700.0
2014-05-07 11:40:00,49.33,49.37,49.31,49.36,222400.0,36.1306,36.1599,36.1159,36.1525,222400.0
2014-05-07 11:45:00,49.37,49.42,49.35,49.37,184800.0,36.1599,36.1965,36.1452,36.1599,184800.0
2014-05-07 11:50:00,49.38,49.42,49.37,49.41,191300.0,36.1672,36.1965,36.1599,36.1892,191300.0
2014-05-07 11:55:00,49.41,49.43,49.36,49.36,157800.0,36.1892,36.2038,36.1525,36.1525,157800.0
2014-05-07 12:00:00,49.36,49.37,49.27,49.29,74600.0,36.1525,36.1599,36.0866,36.1013,74600.0
2014-05-07 12:05:00,49.29,49.35,49.28,49.31,91800.0,36.1013,36.1452,36.0939,36.1159,91800.0
2014-05-07 12:10:00,49.32,49.34,49.27,49.3,104900.0,36.1232,36.1379,36.0866,36.1086,104900.0
2014-05-07 12:15:00,49.3,49.35,49.3,49.35,80400.0,36.1086,36.1452,36.1086,36.1452,80400.0
2014-05-07 12:20:00,49.35,49.39,49.34,49.37,77600.0,36.1452,36.1745,36.1379,36.1599,77600.0
2014-05-07 12:25:00,49.38,49.38,49.34,49.36,82300.0,36.1672,36.1672,36.1379,36.1525,82300.0
2014-05-07 12:30:00,49.36,49.38,49.32,49.33,100600.0,36.1525,36.1672,36.1232,36.1306,100600.0
2014-05-07 12:35:00,49.33,49.36,49.3,49.34,57600.0,36.1306,36.1525,36.1086,36.1379,57600.0
2014-05-07 12:40:00,49.34,49.35,49.3,49.31,83800.0,36.1379,36.1452,36.1086,36.1159,83800.0
2014-05-07 12:45:00,49.31,49.33,49.29,49.32,125000.0,36.1159,36.1306,36.1013,36.1232,125000.0
2014-05-07 12:50:00,49.32,49.37,49.3,49.36,137600.0,36.1232,36.1599,36.1086,36.1525,137600.0
2014-05-07 12:55:00,49.36,49.38,49.3,49.3,150700.0,36.1525,36.1672,36.1086,36.1086,150700.0
2014-05-07 13:00:00,49.3,49.35,49.29,49.32,57300.0,36.1086,36.1452,36.1013,36.1232,57300.0
2014-05-07 13:05:00,49.32,49.33,49.24,49.25,132100.0,36.1232,36.1306,36.0646,36.072,132100.0
2014-05-07 13:10:00,49.26,49.3,49.24,49.3,79000.0,36.0793,36.1086,36.0646,36.1086,79000.0
2014-05-07 13:15:00,49.3,49.33,49.29,49.31,47200.0,36.1086,36.1306,36.1013,36.1159,47200.0
2014-05-07 13:20:00,49.32,49.32,49.3,49.32,34400.0,36.1232,36.1232,36.1086,36.1232,34400.0
2014-05-07 13:25:00,49.32,49.32,49.3,49.3,49900.0,36.1232,36.1232,36.1086,36.1086,49900.0
2014-05-07 13:30:00,49.3,49.32,49.3,49.3,71200.0,36.1086,36.1232,36.1086,36.1086,71200.0
2014-05-07 13:35:00,49.3,49.32,49.28,49.28,85300.0,36.1086,36.1232,36.0939,36.0939,85300.0
2014-05-07 13:40:00,49.29,49.29,49.26,49.26,101100.0,36.1013,36.1013,36.0793,36.0793,101100.0
2014-05-07 13:45:00,49.26,49.27,49.21,49.22,93200.0,36.0793,36.0866,36.0427,36.05,93200.0
2014-05-07 13:50:00,49.21,49.26,49.2,49.24,97000.0,36.0427,36.0793,36.0353,36.0646,97000.0
2014-05-07 13:55:00,49.24,49.24,49.17,49.18,78500.0,36.0646,36.0646,36.0134,36.0207,78500.0
2014-05-07 14:00:00,49.16,49.22,49.15,49.18,73600.0,36.006,36.05,35.9987,36.0207,73600.0
2014-05-07 14:05:00,49.18,49.28,49.18,49.27,84300.0,36.0207,36.0939,36.0207,36.0866,84300.0
2014-05-07 14:10:00,49.26,49.28,49.23,49.28,75100.0,36.0793,36.0939,36.0573,36.0939,75100.0
2014-05-07 14:15:00,49.28,49.31,49.28,49.3,55600.0,36.0939,36.1159,36.0939,36.1086,55600.0
2014-05-07 14:20:00,49.3,49.32,49.29,49.29,100200.0,36.1086,36.1232,36.1013,36.1013,100200.0
2014-05-07 14:25:00,49.29,49.36,49.29,49.36,71200.0,36.1013,36.1525,36.1013,36.1525,71200.0
2014-05-07 14:30:00,49.36,49.38,49.34,49.36,78100.0,36.1525,36.1672,36.1379,36.1525,78100.0
2014-05-07 14:35:00,49.36,49.38,49.35,49.36,112200.0,36.1525,36.1672,36.1452,36.1525,112200.0
2014-05-07 14:40:00,49.37,49.39,49.36,49.39,62500.0,36.1599,36.1745,36.1525,36.1745,62500.0
2014-05-07 14:45:00,49.39,49.39,49.34,49.36,130700.0,36.1745,36.1745,36.1379,36.1525,130700.0
2014-05-07 14:50:00,49.36,49.37,49.32,49.33,140500.0,36.1525,36.1599,36.1232,36.1306,140500.0
2014-05-07 14:55:00,49.33,49.37,49.32,49.37,46400.0,36.1306,36.1599,36.1232,36.1599,46400.0
2014-05-07 15:00:00,49.37,49.38,49.27,49.29,114400.0,36.1599,36.1672,36.0866,36.1013,114400.0
2014-05-07 15:05:00,49.29,49.34,49.29,49.32,108600.0,36.1013,36.1379,36.1013,36.1232,108600.0
2014-05-07 15:10:00,49.32,49.33,49.29,49.3,94900.0,36.1232,36.1306,36.1013,36.1086,94900.0
2014-05-07 15:15:00,49.3,49.33,49.28,49.31,109800.0,36.1086,36.1306,36.0939,36.1159,109800.0
2014-05-07 15:20:00,49.31,49.34,49.26,49.32,121300.0,36.1159,36.1379,36.0793,36.1232,121300.0
2014-05-07 15:25:00,49.33,49.36,49.3,49.31,131600.0,36.1306,36.1525,36.1086,36.1159,131600.0
2014-05-07 15:30:00,49.31,49.37,49.31,49.36,141100.0,36.1159,36.1599,36.1159,36.1525,141100.0
2014-05-07 15:35:00,49.35,49.36,49.31,49.34,142600.0,36.1452,36.1525,36.1159,36.1379,142600.0
2014-05-07 15:40:00,49.34,49.4,49.33,49.38,298500.0,36.1379,36.1818,36.1306,36.1672,298500.0
2014-05-07 15:45:00,49.38,49.4,49.36,49.38,424400.0,36.1672,36.1818,36.1525,36.1672,424400.0
2014-05-07 15:50:00,49.38,49.42,49.34,49.34,645400.0,36.1672,36.1965,36.1379,36.1379,645400.0
2014-05-07 15:55:00,49.35,49.42,49.34,49.4,813800.0,36.1452,36.1965,36.1379,36.1818,813800.0
2014-05-08 09:30:00,49.35,49.45,49.2,49.26,268000.0,36.1452,36.2184,36.0353,36.0793,268000.0
2014-05-08 09:35:00,49.26,49.44,49.25,49.43,204700.0,36.0793,36.2111,36.072,36.2038,204700.0
2014-05-08 09:40:00,49.42,49.45,49.4,49.42,157100.0,36.1965,36.2184,36.1818,36.1965,157100.0
2014-05-08 09:45:00,49.41,49.43,49.35,49.37,218400.0,36.1892,36.2038,36.1452,36.1599,218400.0
2014-05-08 09:50:00,49.38,49.42,49.34,49.4,285800.0,36.1672,36.1965,36.1379,36.1818,285800.0
2014-05-08 09:55:00,49.41,49.47,49.4,49.47,150600.0,36.1892,36.2331,36.1818,36.2331,150600.0
2014-05-08 10:00:00,49.46,49.49,49.44,49.46,186500.0,36.2258,36.2477,36.2111,36.2258,186500.0
2014-05-08 10:05:00,49.46,49.49,49.45,49.46,166800.0,36.2258,36.2477,36.2184,36.2258,166800.0
2014-05-08 10:10:00,49.46,49.47,49.44,49.45,136800.0,36.2258,36.2331,36.2111,36.2184,136800.0
2014-05-08 10:15:00,49.45,49.49,49.43,49.45,125000.0,36.2184,36.2477,36.2038,36.2184,125000.0
2014-05-08 10:20:00,49.45,49.46,49.41,49.43,97400.0,36.2184,36.2258,36.1892,36.2038,97400.0
2014-05-08 10:25:00,49.44,49.45,49.37,49.38,89900.0,36.2111,36.2184,36.1599,36.1672,89900.0
2014-05-08 10:30:00,49.39,49.43,49.39,49.42,82200.0,36.1745,36.2038,36.1745,36.1965,82200.0
2014-05-08 10:35:00,49.41,49.46,49.4,49.44,105000.0,36.1892,36.2258,36.1818,36.2111,105000.0
2014-05-08 10:40:00,49.44,49.48,49.39,49.4,112100.0,36.2111,36.2404,36.1745,36.1818,112100.0
2014-05-08 10:45:00,49.4,49.47,49.37,49.46,84400.0,36.1818,36.2331,36.1599,36.2258,84400.0
2014-05-08 10:50:00,49.46,49.48,49.45,49.47,107900.0,36.2258,36.2404,36.2184,36.2331,107900.0
2014-05-08 10:55:00,49.47,49.48,49.42,49.43,116200.0,36.2331,36.2404,36.1965,36.2038,116200.0
2014-05-08 11:00:00,49.43,49.44,49.4,49.4,161900.0,36.2038,36.2111,36.1818,36.1818,161900.0
2014-05-08 11:05:00,49.4,49.44,49.36,49.4,443500.0,36.1818,36.2111,36.1525,36.1818,443500.0
2014-05-08 11:10:00,49.41,49.41,49.34,49.37,227600.0,36.1892,36.1892,36.1379,36.1599,227600.0
2014-05-08 11:15:00,49.37,49.41,49.37,49.39,107600.0,36.1599,36.1892,36.1599,36.1745,107600.0
2014-05-08 11:20:00,49.38,49.42,49.38,49.39,117400.0,36.1672,36.1965,36.1672,36.1745,117400.0
2014-05-08 11:25:00,49.39,49.43,49.38,49.42,130400.0,36.1745,36.2038,36.1672,36.1965,130400.0
2014-05-08 11:30:00,49.43,49.46,49.42,49.44,116700.0,36.2038,36.2258,36.1965,36.2111,116700.0
2014-05-08 11:35:00,49.44,49.46,49.44,49.45,106600.0,36.2111,36.2258,36.2111,36.2184,106600.0
2014-05-08 11:40:00,49.44,49.46,49.4,49.41,255000.0,36.2111,36.2258,36.1818,36.1892,255000.0
2014-05-08 11:45:00,49.4,49.44,49.4,49.44,56400.0,36.1818,36.2111,36.1818,36.2111,56400.0
2014-05-08 11:50:00,49.44,49.47,49.42,49.42,146700.0,36.2111,36.2331,36.1965,36.1965,146700.0
2014-05-08 11:55:00,49.43,49.44,49.42,49.43,28500.0,36.2038,36.2111,36.1965,36.2038,28500.0
2014-05-08 12:00:00,49.43,49.44,49.42,49.44,48800.0,36.2038,36.2111,36.1965,36.2111,48800.0
2014-05-08 12:05:00,49.44,49.45,49.42,49.45,82000.0,36.2111,36.2184,36.1965,36.2184,82000.0
2014-05-08 12:10:00,49.44,49.46,49.42,49.43,70800.0,36.2111,36.2258,36.1965,36.2038,70800.0
2014-05-08 12:15:00,49.42,49.46,49.42,49.42,94700.0,36.1965,36.2258,36.1965,36.1965,94700.0
2014-05-08 12:20:00,49.43,49.46,49.42,49.45,69600.0,36.2038,36.2258,36.1965,36.2184,69600.0
2014-05-08 12:25:00,49.45,49.47,49.44,49.47,58300.0,36.2184,36.2331,36.2111,36.2331,58300.0
2014-05-08 12:30:00,49.47,49.47,49.44,49.46,175000.0,36.2331,36.2331,36.2111,36.2258,175000.0
2014-05-08 12:35:00,49.46,49.47,49.46,49.47,176800.0,36.2258,36.2331,36.2258,36.2331,176800.0
2014-05-08 12:40:00,49.46,49.47,49.45,49.46,87200.0,36.2258,36.2331,36.2184,36.2258,87200.0
2014-05-08 12:45:00,49.46,49.48,49.46,49.47,158300.0,36.2258,36.2404,36.2258,36.2331,158300.0
2014-05-08 12:50:00,49.46,49.47,49.44,49.45,90900.0,36.2258,36.2331,36.2111,36.2184,90900.0
2014-05-08 12:55:00,49.44,49.45,49.41,49.43,103000.0,36.2111,36.2184,36.1892,36.2038,103000.0
2014-05-08 13:00:00,49.42,49.46,49.41,49.45,46600.0,36.1965,36.2258,36.1892,36.2184,46600.0
2014-05-08 13:05:00,49.45,49.46,49.43,49.44,54000.0,36.2184,36.2258,36.2038,36.2111,54000.0
2014-05-08 13:10:00,49.44,49.44,49.39,49.4,86500.0,36.2111,36.2111,36.1745,36.1818,86500.0
2014-05-08 13:15:00,49.39,49.41,49.39,49.41,80900.0,36.1745,36.1892,36.1745,36.1892,80900.0
2014-05-08 13:20:00,49.41,49.41,49.37,49.41,225400.0,36.1892,36.1892,36.1599,36.1892,225400.0
2014-05-08 13:25:00,49.41,49.42,49.4,49.41,44600.0,36.1892,36.1965,36.1818,36.1892,44600.0
2014-05-08 13:30:00,49.42,49.42,49.39,49.41,117400.0,36.1965,36.1965,36.1745,36.1892,117400.0
2014-05-08 13:35:00,49.41,49.44,49.41,49.42,48300.0,36.1892,36.2111,36.1892,36.1965,48300.0
2014-05-08 13:40:00,49.42,49.42,49.38,49.41,49100.0,36.1965,36.1965,36.1672,36.1892,49100.0
2014-05-08 13:45:00,49.41,49.42,49.38,49.39,73600.0,36.1892,36.1965,36.1672,36.1745,73600.0
2014-05-08 13:50:00,49.38,49.4,49.36,49.36,106000.0,36.1672,36.1818,36.1525,36.1525,106000.0
2014-05-08 13:55:00,49.36,49.37,49.33,49.37,72800.0,36.1525,36.1599,36.1306,36.1599,72800.0
2014-05-08 14:00:00,49.37,49.37,49.27,49.27,116800.0,36.1599,36.1599,36.0866,36.0866,116800.0
2014-05-08 14:05:00,49.28,49.32,49.28,49.31,131200.0,36.0939,36.1232,36.0939,36.1159,131200.0
2014-05-08 14:10:00,49.3,49.33,49.29,49.31,221200.0,36.1086,36.1306,36.1013,36.1159,221200.0
2014-05-08 14:15:00,49.32,49.34,49.3,49.33,86400.0,36.1232,36.1379,36.1086,36.1306,86400.0
2014-05-08 14:20:00,49.34,49.35,49.33,49.35,101400.0,36.1379,36.1452,36.1306,36.1452,101400.0
2014-05-08 14:25:00,49.34,49.39,49.32,49.38,161100.0,36.1379,36.1745,36.1232,36.1672,161100.0
2014-05-08 14:30:00,49.38,49.38,49.34,49.35,144600.0,36.1672,36.1672,36.1379,36.1452,144600.0
2014-05-08 14:35:00,49.36,49.36,49.32,49.32,85200.0,36.1525,36.1525,36.1232,36.1232,85200.0
2014-05-08 14:40:00,49.32,49.35,49.29,49.29,125200.0,36.1232,36.1452,36.1013,36.1013,125200.0
2014-05-08 14:45:00,49.29,49.3,49.27,49.3,170600.0,36.1013,36.1086,36.0866,36.1086,170600.0
2014-05-08 14:50:00,49.3,49.34,49.28,49.28,103700.0,36.1086,36.1379,36.0939,36.0939,103700.0
2014-05-08 14:55:00,49.27,49.33,49.25,49.28,122000.0,36.0866,36.1306,36.072,36.0939,122000.0
2014-05-08 15:00:00,49.28,49.29,49.23,49.23,230000.0,36.0939,36.1013,36.0573,36.0573,230000.0
2014-05-08 15:05:00,49.24,49.29,49.22,49.24,182200.0,36.0646,36.1013,36.05,36.0646,182200.0
2014-05-08 15:10:00,49.23,49.31,49.22,49.3,154700.0,36.0573,36.1159,36.05,36.1086,154700.0
2014-05-08 15:15:00,49.3,49.34,49.28,49.31,175300.0,36.1086,36.1379,36.0939,36.1159,175300.0
2014-05-08 15:20:00,49.32,49.36,49.31,49.31,163500.0,36.1232,36.1525,36.1159,36.1159,163500.0
2014-05-08 15:25:00,49.31,49.36,49.31,49.35,89900.0,36.1159,36.1525,36.1159,36.1452,89900.0
2014-05-08 15:30:00,49.35,49.37,49.31,49.37,160400.0,36.1452,36.1599,36.1159,36.1599,160400.0
2014-05-08 15:35:00,49.37,49.38,49.32,49.33,243000.0,36.1599,36.1672,36.1232,36.1306,243000.0
2014-05-08 15:40:00,49.34,49.35,49.29,49.3,161300.0,36.1379,36.1452,36.1013,36.1086,161300.0
2014-05-08 15:45:00,49.3,49.35,49.3,49.3,203800.0,36.1086,36.1452,36.1086,36.1086,203800.0
2014-05-08 15:50:00,49.32,49.38,49.29,49.37,409600.0,36.1232,36.1672,36.1013,36.1599,409600.0
2014-05-08 15:55:00,49.37,49.37,49.27,49.33,723900.0,36.1599,36.1599,36.0866,36.1306,723900.0
2014-05-09 09:30:00,49.27,49.32,49.19,49.27,503300.0,36.0866,36.1232,36.028,36.0866,503300.0
2014-05-09 09:35:00,49.27,49.28,49.08,49.13,374600.0,36.0866,36.0939,35.9475,35.9841,374600.0
2014-05-09 09:40:00,49.13,49.14,49.05,49.05,313400.0,35.9841,35.9914,35.9255,35.9255,313400.0
2014-05-09 09:45:00,49.06,49.06,49.0,49.04,397900.0,35.9328,35.9328,35.8889,35.9182,397900.0
2014-05-09 09:50:00,49.05,49.05,48.98,49.01,251300.0,35.9255,35.9255,35.8742,35.8962,251300.0
2014-05-09 09:55:00,49.01,49.03,48.98,49.02,213800.0,35.8962,35.9108,35.8742,35.9035,213800.0
2014-05-09 10:00:00,49.02,49.05,48.97,48.98,236400.0,35.9035,35.9255,35.8669,35.8742,236400.0
2014-05-09 10:05:00,48.98,49.02,48.94,49.01,160000.0,35.8742,35.9035,35.8449,35.8962,160000.0
2014-05-09 10:10:00,49.02,49.08,49.01,49.07,201200.0,35.9035,35.9475,35.8962,35.9401,201200.0
2014-05-09 10:15:00,49.07,49.12,49.05,49.07,256900.0,35.9401,35.9767,35.9255,35.9401,256900.0
2014-05-09 10:20:00,49.07,49.08,49.02,49.06,305200.0,35.9401,35.9475,35.9035,35.9328,305200.0
2014-05-09 10:25:00,49.05,49.07,49.04,49.06,111500.0,35.9255,35.9401,35.9182,35.9328,111500.0
2014-05-09 10:30:00,49.06,49.08,49.02,49.08,383800.0,35.9328,35.9475,35.9035,35.9475,383800.0
2014-05-09 10:35:00,49.08,49.11,49.05,49.07,282800.0,35.9475,35.9694,35.9255,35.9401,282800.0
2014-05-09 10:40:00,49.07,49.08,49.04,49.05,98300.0,35.9401,35.9475,35.9182,35.9255,98300.0
2014-05-09 10:45:00,49.05,49.05,49.02,49.03,117300.0,35.9255,35.9255,35.9035,35.9108,117300.0
2014-05-09 10:50:00,49.03,49.04,49.01,49.02,166300.0,35.9108,35.9182,35.8962,35.9035,166300.0
2014-05-09 10:55:00,49.02,49.03,49.0,49.0,152900.0,35.9035,35.9108,35.8889,35.8889,152900.0
2014-05-09 11:00:00,49.0,49.03,48.99,49.01,138200.0,35.8889,35.9108,35.8815,35.8962,138200.0
2014-05-09 11:05:00,49.01,49.02,48.98,48.98,124400.0,35.8962,35.9035,35.8742,35.8742,124400.0
2014-05-09 11:10:00,48.98,49.0,48.96,48.96,122300.0,35.8742,35.8889,35.8596,35.8596,122300.0
2014-05-09 11:15:00,48.96,48.99,48.95,48.97,138500.0,35.8596,35.8815,35.8522,35.8669,138500.0
2014-05-09 11:20:00,48.98,49.01,48.97,49.01,76300.0,35.8742,35.8962,35.8669,35.8962,76300.0
2014-05-09 11:25:00,49.0,49.01,48.95,48.98,217400.0,35.8889,35.8962,35.8522,35.8742,217400.0
2014-05-09 11:30:00,48.98,49.01,48.97,48.98,125600.0,35.8742,35.8962,35.8669,35.8742,125600.0
2014-05-09 11:35:00,48.98,49.03,48.98,49.02,117800.0,35.8742,35.9108,35.8742,35.9035,117800.0
2014-05-09 11:40:00,49.02,49.02,48.99,49.0,52300.0,35.9035,35.9035,35.8815,35.8889,52300.0
2014-05-09 11:45:00,49.0,49.01,48.99,49.01,62400.0,35.8889,35.8962,35.8815,35.8962,62400.0
2014-05-09 11:50:00,49.01,49.01,48.98,49.0,74800.0,35.8962,35.8962,35.8742,35.8889,74800.0
2014-05-09 11:55:00,49.0,49.01,48.99,49.01,38000.0,35.8889,35.8962,35.8815,35.8962,38000.0
2014-05-09 12:00:00,49.01,49.04,49.0,49.01,156700.0,35.8962,35.9182,35.8889,35.8962,156700.0
2014-05-09 12:05:00,49.02,49.02,48.99,49.01,122300.0,35.9035,35.9035,35.8815,35.8962,122300.0
2014-05-09 12:10:00,49.0,49.01,49.0,49.0,39800.0,35.8889,35.8962,35.8889,35.8889,39800.0
2014-05-09 12:15:00,49.01,49.03,49.0,49.03,117500.0,35.8962,35.9108,35.8889,35.9108,117500.0
2014-05-09 12:20:00,49.04,49.05,49.02,49.03,97300.0,35.9182,35.9255,35.9035,35.9108,97300.0
2014-05-09 12:25:00,49.03,49.05,49.02,49.04,117000.0,35.9108,35.9255,35.9035,35.9182,117000.0
2014-05-09 12:30:00,49.04,49.05,49.02,49.04,30600.0,35.9182,35.9255,35.9035,35.9182,30600.0
2014-05-09 12:35:00,49.04,49.1,49.04,49.09,234700.0,35.9182,35.9621,35.9182,35.9548,234700.0
2014-05-09 12:40:00,49.1,49.15,49.09,49.14,370400.0,35.9621,35.9987,35.9548,35.9914,370400.0
2014-05-09 12:45:00,49.15,49.22,49.14,49.22,198500.0,35.9987,36.05,35.9914,36.05,198500.0
2014-05-09 12:50:00,49.22,49.24,49.19,49.19,134700.0,36.05,36.0646,36.028,36.028,134700.0
2014-05-09 12:55:00,49.19,49.26,49.18,49.24,127500.0,36.028,36.0793,36.0207,36.0646,127500.0
2014-05-09 13:00:00,49.24,49.25,49.22,49.23,119600.0,36.0646,36.072,36.05,36.0573,119600.0
2014-05-09 13:05:00,49.23,49.24,49.19,49.2,83700.0,36.0573,36.0646,36.028,36.0353,83700.0
2014-05-09 13:10:00,49.19,49.2,49.18,49.19,59200.0,36.028,36.0353,36.0207,36.028,59200.0
2014-05-09 13:15:00,49.2,49.2,49.16,49.16,63200.0,36.0353,36.0353,36.006,36.006,63200.0
2014-05-09 13:20:00,49.16,49.17,49.15,49.15,94300.0,36.006,36.0134,35.9987,35.9987,94300.0
2014-05-09 13:25:00,49.16,49.17,49.14,49.14,100900.0,36.006,36.0134,35.9914,35.9914,100900.0
2014-05-09 13:30:00,49.14,49.15,49.09,49.1,199800.0,35.9914,35.9987,35.9548,35.9621,199800.0
2014-05-09 13:35:00,49.09,49.1,49.06,49.07,152300.0,35.9548,35.9621,35.9328,35.9401,152300.0
2014-05-09 13:40:00,49.07,49.08,49.04,49.04,62500.0,35.9401,35.9475,35.9182,35.9182,62500.0
2014-05-09 13:45:00,49.04,49.06,49.03,49.05,117300.0,35.9182,35.9328,35.9108,35.9255,117300.0
2014-05-09 13:50:00,49.06,49.07,49.05,49.05,58000.0,35.9328,35.9401,35.9255,35.9255,58000.0
2014-05-09 13:55:00,49.05,49.06,49.03,49.03,94000.0,35.9255,35.9328,35.9108,35.9108,94000.0
2014-05-09 14:00:00,49.03,49.06,49.02,49.03,123100.0,35.9108,35.9328,35.9035,35.9108,123100.0
2014-05-09 14:05:00,49.03,49.04,49.01,49.01,91000.0,35.9108,35.9182,35.8962,35.8962,91000.0
2014-05-09 14:10:00,49.02,49.03,49.0,49.01,71400.0,35.9035,35.9108,35.8889,35.8962,71400.0
2014-05-09 14:15:00,49.0,49.01,48.97,48.98,226400.0,35.8889,35.8962,35.8669,35.8742,226400.0
2014-05-09 14:20:00,48.98,48.98,48.94,48.94,219200.0,35.8742,35.8742,35.8449,35.8449,219200.0
2014-05-09 14:25:00,48.94,48.95,48.92,48.94,142500.0,35.8449,35.8522,35.8303,35.8449,142500.0
2014-05-09 14:30:00,48.94,48.97,48.93,48.96,193300.0,35.8449,35.8669,35.8376,35.8596,193300.0
2014-05-09 14:35:00,48.96,48.96,48.93,48.95,118800.0,35.8596,35.8596,35.8376,35.8522,118800.0
2014-05-09 14:40:00,48.95,48.95,48.91,48.91,103400.0,35.8522,35.8522,35.8229,35.8229,103400.0
2014-05-09 14:45:00,48.91,48.93,48.91,48.92,60300.0,35.8229,35.8376,35.8229,35.8303,60300.0
2014-05-09 14:50:00,48.92,48.93,48.91,48.91,122300.0,35.8303,35.8376,35.8229,35.8229,122300.0
2014-05-09 14:55:00,48.91,48.95,48.91,48.93,211300.0,35.8229,35.8522,35.8229,35.8376,211300.0
2014-05-09 15:00:00,48.93,48.97,48.93,48.97,210400.0,35.8376,35.8669,35.8376,35.8669,210400.0
2014-05-09 15:05:00,48.97,49.01,48.96,49.0,192100.0,35.8669,35.8962,35.8596,35.8889,192100.0
2014-05-09 15:10:00,48.99,49.02,48.98,49.02,134400.0,35.8815,35.9035,35.8742,35.9035,134400.0
2014-05-09 15:15:00,49.02,49.02,49.0,49.01,79700.0,35.9035,35.9035,35.8889,35.8962,79700.0
2014-05-09 15:20:00,49.01,49.02,48.99,49.0,157700.0,35.8962,35.9035,35.8815,35.8889,157700.0
2014-05-09 15:25:00,49.0,49.03,49.0,49.03,134800.0,35.8889,35.9108,35.8889,35.9108,134800.0
2014-05-09 15:30:00,49.03,49.04,49.0,49.0,162300.0,35.9108,35.9182,35.8889,35.8889,162300.0
2014-05-09 15:35:00,49.0,49.04,49.0,49.02,204400.0,35.8889,35.9182,35.8889,35.9035,204400.0
2014-05-09 15:40:00,49.03,49.05,49.01,49.03,312100.0,35.9108,35.9255,35.8962,35.9108,312100.0
2014-05-09 15:45:00,49.02,49.07,49.02,49.07,309300.0,35.9035,35.9401,35.9035,35.9401,309300.0
2014-05-09 15:50:00,49.07,49.08,49.05,49.08,201100.0,35.9401,35.9475,35.9255,35.9475,201100.0
2014-05-09 15:55:00,49.07,49.09,49.05,49.08,799100.0,35.9401,35.9548,35.9255,35.9475,799100.0
2014-05-12 09:30:00,49.38,49.62,49.38,49.49,718300.0,36.1672,36.343,36.1672,36.2477,718300.0
2014-05-12 09:35:00,49.5,49.54,49.33,49.43,512700.0,36.2551,36.2844,36.1306,36.2038,512700.0
2014-05-12 09:40:00,49.43,49.49,49.43,49.47,341100.0,36.2038,36.2477,36.2038,36.2331,341100.0
2014-05-12 09:45:00,49.48,49.5,49.41,49.41,296700.0,36.2404,36.2551,36.1892,36.1892,296700.0
2014-05-12 09:50:00,49.42,49.45,49.41,49.43,238500.0,36.1965,36.2184,36.1892,36.2038,238500.0
2014-05-12 09:55:00,49.44,49.45,49.38,49.38,196100.0,36.2111,36.2184,36.1672,36.1672,196100.0
2014-05-12 10:00:00,49.38,49.43,49.38,49.41,184100.0,36.1672,36.2038,36.1672,36.1892,184100.0
2014-05-12 10:05:00,49.41,49.45,49.39,49.42,162500.0,36.1892,36.2184,36.1745,36.1965,162500.0
2014-05-12 10:10:00,49.41,49.5,49.39,49.5,220800.0,36.1892,36.2551,36.1745,36.2551,220800.0
2014-05-12 10:15:00,49.49,49.55,49.47,49.55,343000.0,36.2477,36.2917,36.2331,36.2917,343000.0
2014-05-12 10:20:00,49.54,49.56,49.48,49.5,133500.0,36.2844,36.299,36.2404,36.2551,133500.0
2014-05-12 10:25:00,49.5,49.51,49.47,49.5,109900.0,36.2551,36.2624,36.2331,36.2551,109900.0
2014-05-12 10:30:00,49.5,49.55,49.47,49.53,245700.0,36.2551,36.2917,36.2331,36.277,245700.0
2014-05-12 10:35:00,49.54,49.59,49.53,49.59,123100.0,36.2844,36.321,36.277,36.321,123100.0
2014-05-12 10:40:00,49.58,49.63,49.56,49.61,230100.0,36.3137,36.3503,36.299,36.3356,230100.0
2014-05-12 10:45:00,49.6,49.62,49.55,49.58,269100.0,36.3283,36.343,36.2917,36.3137,269100.0
2014-05-12 10:50:00,49.58,49.59,49.55,49.55,144100.0,36.3137,36.321,36.2917,36.2917,144100.0
2014-05-12 10:55:00,49.55,49.59,49.55,49.59,111500.0,36.2917,36.321,36.2917,36.321,111500.0
2014-05-12 11:00:00,49.59,49.65,49.58,49.65,187800.0,36.321,36.3649,36.3137,36.3649,187800.0
2014-05-12 11:05:00,49.65,49.66,49.64,49.65,147200.0,36.3649,36.3723,36.3576,36.3649,147200.0
2014-05-12 11:10:00,49.66,49.68,49.63,49.64,147400.0,36.3723,36.3869,36.3503,36.3576,147400.0
2014-05-12 11:15:00,49.63,49.66,49.62,49.64,150600.0,36.3503,36.3723,36.343,36.3576,150600.0
2014-05-12 11:20:00,49.64,49.66,49.62,49.62,175400.0,36.3576,36.3723,36.343,36.343,175400.0
2014-05-12 11:25:00,49.63,49.67,49.61,49.66,214700.0,36.3503,36.3796,36.3356,36.3723,214700.0
2014-05-12 11:30:00,49.67,49.69,49.64,49.68,124100.0,36.3796,36.3942,36.3576,36.3869,124100.0
2014-05-12 11:35:00,49.68,49.69,49.64,49.66,118600.0,36.3869,36.3942,36.3576,36.3723,118600.0
2014-05-12 11:40:00,49.66,49.71,49.66,49.68,173300.0,36.3723,36.4089,36.3723,36.3869,173300.0
2014-05-12 11:45:00,49.68,49.71,49.67,49.69,135600.0,36.3869,36.4089,36.3796,36.3942,135600.0
2014-05-12 11:50:00,49.69,49.7,49.68,49.69,91200.0,36.3942,36.4016,36.3869,36.3942,91200.0
2014-05-12 11:55:00,49.69,49.7,49.66,49.66,111700.0,36.3942,36.4016,36.3723,36.3723,111700.0
2014-05-12 12:00:00,49.66,49.71,49.66,49.7,101400.0,36.3723,36.4089,36.3723,36.4016,101400.0
2014-05-12 12:05:00,49.7,49.7,49.67,49.67,179700.0,36.4016,36.4016,36.3796,36.3796,179700.0
2014-05-12 12:10:00,49.68,49.7,49.67,49.69,94400.0,36.3869,36.4016,36.3796,36.3942,94400.0
2014-05-12 12:15:00,49.68,49.71,49.68,49.7,52900.0,36.3869,36.4089,36.3869,36.4016,52900.0
2014-05-12 12:20:00,49.71,49.72,49.7,49.71,124600.0,36.4089,36.4162,36.4016,36.4089,124600.0
2014-05-12 12:25:00,49.71,49.72,49.69,49.69,231500.0,36.4089,36.4162,36.3942,36.3942,231500.0
2014-05-12 12:30:00,49.7,49.71,49.69,49.7,105900.0,36.4016,36.4089,36.3942,36.4016,105900.0
2014-05-12 12:35:00,49.71,49.71,49.69,49.69,125200.0,36.4089,36.4089,36.3942,36.3942,125200.0
2014-05-12 12:40:00,49.7,49.73,49.7,49.71,192500.0,36.4016,36.4235,36.4016,36.4089,192500.0
2014-05-12 12:45:00,49.71,49.71,49.69,49.71,173600.0,36.4089,36.4089,36.3942,36.4089,173600.0
2014-05-12 12:50:00,49.71,49.81,49.7,49.81,462800.0,36.4089,36.4821,36.4016,36.4821,462800.0
2014-05-12 12:55:00,49.8,49.8,49.74,49.75,611200.0,36.4748,36.4748,36.4309,36.4382,611200.0
2014-05-12 13:00:00,49.75,49.78,49.74,49.78,77800.0,36.4382,36.4601,36.4309,36.4601,77800.0
2014-05-12 13:05:00,49.77,49.79,49.77,49.78,78500.0,36.4528,36.4675,36.4528,36.4601,78500.0
2014-05-12 13:10:00,49.79,49.8,49.77,49.79,112700.0,36.4675,36.4748,36.4528,36.4675,112700.0
2014-05-12 13:15:00,49.79,49.79,49.78,49.78,128600.0,36.4675,36.4675,36.4601,36.4601,128600.0
2014-05-12 13:20:00,49.78,49.79,49.77,49.78,112400.0,36.4601,36.4675,36.4528,36.4601,112400.0
2014-05-12 13:25:00,49.78,49.79,49.76,49.77,271600.0,36.4601,36.4675,36.4455,36.4528,271600.0
2014-05-12 13:30:00,49.77,49.77,49.76,49.77,74100.0,36.4528,36.4528,36.4455,36.4528,74100.0
2014-05-12 13:35:00,49.77,49.78,49.75,49.76,107900.0,36.4528,36.4601,36.4382,36.4455,107900.0
2014-05-12 13:40:00,49.76,49.78,49.75,49.76,92300.0,36.4455,36.4601,36.4382,36.4455,92300.0
2014-05-12 13:45:00,49.77,49.79,49.76,49.79,215100.0,36.4528,36.4675,36.4455,36.4675,215100.0
2014-05-12 13:50:00,49.79,49.82,49.78,49.82,164900.0,36.4675,36.4894,36.4601,36.4894,164900.0
2014-05-12 13:55:00,49.82,49.85,49.81,49.84,176600.0,36.4894,36.5114,36.4821,36.5041,176600.0
2014-05-12 14:00:00,49.83,49.83,49.77,49.79,99500.0,36.4968,36.4968,36.4528,36.4675,99500.0
2014-05-12 14:05:00,49.79,49.81,49.78,49.8,212200.0,36.4675,36.4821,36.4601,36.4748,212200.0
2014-05-12 14:10:00,49.8,49.84,49.79,49.83,115900.0,36.4748,36.5041,36.4675,36.4968,115900.0
2014-05-12 14:15:00,49.83,49.83,49.74,49.75,277600.0,36.4968,36.4968,36.4309,36.4382,277600.0
2014-05-12 14:20:00,49.75,49.76,49.74,49.76,90100.0,36.4382,36.4455,36.4309,36.4455,90100.0
2014-05-12 14:25:00,49.75,49.76,49.71,49.71,65400.0,36.4382,36.4455,36.4089,36.4089,65400.0
2014-05-12 14:30:00,49.72,49.76,49.71,49.75,80500.0,36.4162,36.4455,36.4089,36.4382,80500.0
2014-05-12 14:35:00,49.76,49.76,49.73,49.75,80500.0,36.4455,36.4455,36.4235,36.4382,80500.0
2014-05-12 14:40:00,49.74,49.75,49.73,49.73,67900.0,36.4309,36.4382,36.4235,36.4235,67900.0
2014-05-12 14:45:00,49.73,49.75,49.73,49.73,83900.0,36.4235,36.4382,36.4235,36.4235,83900.0
2014-05-12 14:50:00,49.73,49.78,49.72,49.77,65400.0,36.4235,36.4601,36.4162,36.4528,65400.0
2014-05-12 14:55:00,49.77,49.77,49.74,49.77,106500.0,36.4528,36.4528,36.4309,36.4528,106500.0
2014-05-12 15:00:00,49.77,49.77,49.73,49.74,94000.0,36.4528,36.4528,36.4235,36.4309,94000.0
2014-05-12 15:05:00,49.75,49.78,49.74,49.77,82300.0,36.4382,36.4601,36.4309,36.4528,82300.0
2014-05-12 15:10:00,49.76,49.78,49.75,49.78,66300.0,36.4455,36.4601,36.4382,36.4601,66300.0
2014-05-12 15:15:00,49.77,49.78,49.72,49.72,214500.0,36.4528,36.4601,36.4162,36.4162,214500.0
2014-05-12 15:20:00,49.72,49.75,49.72,49.73,112800.0,36.4162,36.4382,36.4162,36.4235,112800.0
2014-05-12 15:25:00,49.74,49.76,49.71,49.71,131400.0,36.4309,36.4455,36.4089,36.4089,131400.0
2014-05-12 15:30:00,49.71,49.76,49.7,49.72,197400.0,36.4089,36.4455,36.4016,36.4162,197400.0
2014-05-12 15:35:00,49.72,49.75,49.71,49.75,243400.0,36.4162,36.4382,36.4089,36.4382,243400.0
2014-05-12 15:40:00,49.75,49.77,49.73,49.77,168800.0,36.4382,36.4528,36.4235,36.4528,168800.0
2014-05-12 15:45:00,49.76,49.77,49.75,49.76,233600.0,36.4455,36.4528,36.4382,36.4455,233600.0
2014-05-12 15:50:00,49.76,49.77,49.75,49.77,391000.0,36.4455,36.4528,36.4382,36.4528,391000.0
2014-05-12 15:55:00,49.76,49.81,49.75,49.75,1055000.0,36.4455,36.4821,36.4382,36.4382,1055000.0
2014-05-13 09:30:00,49.78,49.82,49.64,49.69,299100.0,36.4601,36.4894,36.3576,36.3942,299100.0
2014-05-13 09:35:00,49.7,49.75,49.69,49.75,122400.0,36.4016,36.4382,36.3942,36.4382,122400.0
2014-05-13 09:40:00,49.75,49.79,49.72,49.77,256900.0,36.4382,36.4675,36.4162,36.4528,256900.0
2014-05-13 09:45:00,49.78,49.87,49.77,49.87,191700.0,36.4601,36.5261,36.4528,36.5261,191700.0
2014-05-13 09:50:00,49.87,49.91,49.79,49.79,157200.0,36.5261,36.5554,36.4675,36.4675,157200.0
2014-05-13 09:55:00,49.79,49.83,49.77,49.83,126700.0,36.4675,36.4968,36.4528,36.4968,126700.0
2014-05-13 10:00:00,49.83,49.86,49.81,49.84,130000.0,36.4968,36.5187,36.4821,36.5041,130000.0
2014-05-13 10:05:00,49.85,49.86,49.82,49.85,114600.0,36.5114,36.5187,36.4894,36.5114,114600.0
2014-05-13 10:10:00,49.85,49.9,49.84,49.88,110100.0,36.5114,36.548,36.5041,36.5334,110100.0
2014-05-13 10:15:00,49.89,49.91,49.87,49.89,97900.0,36.5407,36.5554,36.5261,36.5407,97900.0
2014-05-13 10:20:00,49.9,49.92,49.89,49.91,87000.0,36.548,36.5627,36.5407,36.5554,87000.0
2014-05-13 10:25:00,49.91,49.93,49.89,49.92,108200.0,36.5554,36.57,36.5407,36.5627,108200.0
2014-05-13 10:30:00,49.93,49.93,49.89,49.91,68300.0,36.57,36.57,36.5407,36.5554,68300.0
2014-05-13 10:35:00,49.91,49.96,49.9,49.94,130200.0,36.5554,36.592,36.548,36.5773,130200.0
2014-05-13 10:40:00,49.94,49.95,49.92,49.92,102400.0,36.5773,36.5847,36.5627,36.5627,102400.0
2014-05-13 10:45:00,49.92,49.93,49.9,49.93,73900.0,36.5627,36.57,36.548,36.57,73900.0
2014-05-13 10:50:00,49.94,49.95,49.91,49.92,53000.0,36.5773,36.5847,36.5554,36.5627,53000.0
2014-05-13 10:55:00,49.92,49.93,49.9,49.9,46000.0,36.5627,36.57,36.548,36.548,46000.0
2014-05-13 11:00:00,49.91,49.92,49.9,49.91,51900.0,36.5554,36.5627,36.548,36.5554,51900.0
2014-05-13 11:05:00,49.91,49.92,49.88,49.91,166100.0,36.5554,36.5627,36.5334,36.5554,166100.0
2014-05-13 11:10:00,49.9,49.91,49.87,49.9,133900.0,36.548,36.5554,36.5261,36.548,133900.0
2014-05-13 11:15:00,49.9,49.91,49.88,49.89,128600.0,36.548,36.5554,36.5334,36.5407,128600.0
2014-05-13 11:20:00,49.88,49.92,49.88,49.91,77900.0,36.5334,36.5627,36.5334,36.5554,77900.0
2014-05-13 11:25:00,49.9,49.94,49.9,49.93,47500.0,36.548,36.5773,36.548,36.57,47500.0
2014-05-13 11:30:00,49.92,49.93,49.91,49.93,84100.0,36.5627,36.57,36.5554,36.57,84100.0
2014-05-13 11:35:00,49.93,49.93,49.89,49.9,98200.0,36.57,36.57,36.5407,36.548,98200.0
2014-05-13 11:40:00,49.9,49.92,49.88,49.9,108500.0,36.548,36.5627,36.5334,36.548,108500.0
2014-05-13 11:45:00,49.9,49.91,49.88,49.9,107000.0,36.548,36.5554,36.5334,36.548,107000.0
2014-05-13 11:50:00,49.9,49.9,49.86,49.87,146000.0,36.548,36.548,36.5187,36.5261,146000.0
2014-05-13 11:55:00,49.87,49.9,49.86,49.87,88600.0,36.5261,36.548,36.5187,36.5261,88600.0
2014-05-13 12:00:00,49.87,49.87,49.79,49.82,235500.0,36.5261,36.5261,36.4675,36.4894,235500.0
2014-05-13 12:05:00,49.83,49.83,49.79,49.8,85400.0,36.4968,36.4968,36.4675,36.4748,85400.0
2014-05-13 12:10:00,49.8,49.86,49.8,49.84,81100.0,36.4748,36.5187,36.4748,36.5041,81100.0
2014-05-13 12:15:00,49.84,49.85,49.81,49.82,48800.0,36.5041,36.5114,36.4821,36.4894,48800.0
2014-05-13 12:20:00,49.82,49.83,49.77,49.78,64700.0,36.4894,36.4968,36.4528,36.4601,64700.0
2014-05-13 12:25:00,49.78,49.82,49.77,49.8,52900.0,36.4601,36.4894,36.4528,36.4748,52900.0
2014-05-13 12:30:00,49.8,49.8,49.76,49.8,44200.0,36.4748,36.4748,36.4455,36.4748,44200.0
2014-05-13 12:35:00,49.8,49.82,49.78,49.79,43600.0,36.4748,36.4894,36.4601,36.4675,43600.0
2014-05-13 12:40:00,49.79,49.81,49.79,49.8,28400.0,36.4675,36.4821,36.4675,36.4748,28400.0
2014-05-13 12:45:00,49.8,49.82,49.79,49.8,42800.0,36.4748,36.4894,36.4675,36.4748,42800.0
2014-05-13 12:50:00,49.8,49.82,49.79,49.81,34900.0,36.4748,36.4894,36.4675,36.4821,34900.0
2014-05-13 12:55:00,49.81,49.82,49.8,49.8,33400.0,36.4821,36.4894,36.4748,36.4748,33400.0
2014-05-13 13:00:00,49.8,49.83,49.8,49.82,39400.0,36.4748,36.4968,36.4748,36.4894,39400.0
2014-05-13 13:05:00,49.82,49.84,49.81,49.83,62800.0,36.4894,36.5041,36.4821,36.4968,62800.0
2014-05-13 13:10:00,49.82,49.82,49.79,49.8,38900.0,36.4894,36.4894,36.4675,36.4748,38900.0
2014-05-13 13:15:00,49.8,49.83,49.79,49.83,59500.0,36.4748,36.4968,36.4675,36.4968,59500.0
2014-05-13 13:20:00,49.83,49.83,49.81,49.82,36300.0,36.4968,36.4968,36.4821,36.4894,36300.0
2014-05-13 13:25:00,49.83,49.84,49.82,49.83,40800.0,36.4968,36.5041,36.4894,36.4968,40800.0
2014-05-13 13:30:00,49.83,49.85,49.83,49.85,207300.0,36.4968,36.5114,36.4968,36.5114,207300.0
2014-05-13 13:35:00,49.84,49.86,49.84,49.84,109200.0,36.5041,36.5187,36.5041,36.5041,109200.0
2014-05-13 13:40:00,49.85,49.85,49.82,49.84,142700.0,36.5114,36.5114,36.4894,36.5041,142700.0
2014-05-13 13:45:00,49.84,49.84,49.82,49.82,55000.0,36.5041,36.5041,36.4894,36.4894,55000.0
2014-05-13 13:50:00,49.82,49.83,49.81,49.82,37500.0,36.4894,36.4968,36.4821,36.4894,37500.0
2014-05-13 13:55:00,49.82,49.84,49.81,49.83,70200.0,36.4894,36.5041,36.4821,36.4968,70200.0
2014-05-13 14:00:00,49.83,49.84,49.82,49.83,50700.0,36.4968,36.5041,36.4894,36.4968,50700.0
2014-05-13 14:05:00,49.83,49.84,49.83,49.84,17100.0,36.4968,36.5041,36.4968,36.5041,17100.0
2014-05-13 14:10:00,49.83,49.84,49.82,49.83,68300.0,36.4968,36.5041,36.4894,36.4968,68300.0
2014-05-13 14:15:00,49.83,49.83,49.81,49.82,53100.0,36.4968,36.4968,36.4821,36.4894,53100.0
2014-05-13 14:20:00,49.83,49.84,49.82,49.84,59700.0,36.4968,36.5041,36.4894,36.5041,59700.0
2014-05-13 14:25:00,49.84,49.84,49.82,49.84,106500.0,36.5041,36.5041,36.4894,36.5041,106500.0
2014-05-13 14:30:00,49.83,49.85,49.83,49.83,92700.0,36.4968,36.5114,36.4968,36.4968,92700.0
2014-05-13 14:35:00,49.83,49.84,49.8,49.8,89600.0,36.4968,36.5041,36.4748,36.4748,89600.0
2014-05-13 14:40:00,49.8,49.81,49.79,49.81,96500.0,36.4748,36.4821,36.4675,36.4821,96500.0
2014-05-13 14:45:00,49.8,49.83,49.79,49.82,100200.0,36.4748,36.4968,36.4675,36.4894,100200.0
2014-05-13 14:50:00,49.82,49.83,49.8,49.8,68400.0,36.4894,36.4968,36.4748,36.4748,68400.0
2014-05-13 14:55:00,49.8,49.82,49.8,49.8,85500.0,36.4748,36.4894,36.4748,36.4748,85500.0
2014-05-13 15:00:00,49.8,49.81,49.8,49.8,31400.0,36.4748,36.4821,36.4748,36.4748,31400.0
2014-05-13 15:05:00,49.8,49.83,49.79,49.82,211700.0,36.4748,36.4968,36.4675,36.4894,211700.0
2014-05-13 15:10:00,49.81,49.83,49.79,49.79,117900.0,36.4821,36.4968,36.4675,36.4675,117900.0
2014-05-13 15:15:00,49.79,49.81,49.78,49.8,88500.0,36.4675,36.4821,36.4601,36.4748,88500.0
2014-05-13 15:20:00,49.79,49.81,49.79,49.79,84100.0,36.4675,36.4821,36.4675,36.4675,84100.0
2014-05-13 15:25:00,49.79,49.82,49.78,49.82,156100.0,36.4675,36.4894,36.4601,36.4894,156100.0
2014-05-13 15:30:00,49.82,49.83,49.8,49.82,129000.0,36.4894,36.4968,36.4748,36.4894,129000.0
2014-05-13 15:35:00,49.82,49.84,49.81,49.83,123900.0,36.4894,36.5041,36.4821,36.4968,123900.0
2014-05-13 15:40:00,49.84,49.84,49.83,49.84,113300.0,36.5041,36.5041,36.4968,36.5041,113300.0
2014-05-13 15:45:00,49.84,49.84,49.8,49.8,254900.0,36.5041,36.5041,36.4748,36.4748,254900.0
2014-05-13 15:50:00,49.8,49.81,49.78,49.78,284200.0,36.4748,36.4821,36.4601,36.4601,284200.0
2014-05-13 15:55:00,49.79,49.82,49.77,49.8,795800.0,36.4675,36.4894,36.4528,36.4748,795800.0
2014-05-14 09:30:00,49.86,49.86,49.6,49.61,451100.0,36.5187,36.5187,36.3283,36.3356,451100.0
2014-05-14 09:35:00,49.61,49.62,49.45,49.46,304400.0,36.3356,36.343,36.2184,36.2258,304400.0
2014-05-14 09:40:00,49.46,49.54,49.45,49.51,224700.0,36.2258,36.2844,36.2184,36.2624,224700.0
2014-05-14 09:45:00,49.52,49.52,49.38,49.39,312000.0,36.2697,36.2697,36.1672,36.1745,312000.0
2014-05-14 09:50:00,49.4,49.55,49.39,49.53,316200.0,36.1818,36.2917,36.1745,36.277,316200.0
2014-05-14 09:55:00,49.53,49.57,49.46,49.47,370300.0,36.277,36.3063,36.2258,36.2331,370300.0
2014-05-14 10:00:00,49.47,49.52,49.47,49.49,124400.0,36.2331,36.2697,36.2331,36.2477,124400.0
2014-05-14 10:05:00,49.5,49.51,49.43,49.47,203300.0,36.2551,36.2624,36.2038,36.2331,203300.0
2014-05-14 10:10:00,49.47,49.47,49.35,49.4,204600.0,36.2331,36.2331,36.1452,36.1818,204600.0
2014-05-14 10:15:00,49.4,49.44,49.37,49.4,199000.0,36.1818,36.2111,36.1599,36.1818,199000.0
2014-05-14 10:20:00,49.4,49.43,49.38,49.41,167300.0,36.1818,36.2038,36.1672,36.1892,167300.0
2014-05-14 10:25:00,49.41,49.43,49.39,49.41,111100.0,36.1892,36.2038,36.1745,36.1892,111100.0
2014-05-14 10:30:00,49.41,49.45,49.4,49.45,115200.0,36.1892,36.2184,36.1818,36.2184,115200.0
2014-05-14 10:35:00,49.44,49.46,49.38,49.39,189700.0,36.2111,36.2258,36.1672,36.1745,189700.0
2014-05-14 10:40:00,49.39,49.42,49.38,49.4,151500.0,36.1745,36.1965,36.1672,36.1818,151500.0
2014-05-14 10:45:00,49.4,49.42,49.38,49.41,99800.0,36.1818,36.1965,36.1672,36.1892,99800.0
2014-05-14 10:50:00,49.41,49.43,49.36,49.36,149500.0,36.1892,36.2038,36.1525,36.1525,149500.0
2014-05-14 10:55:00,49.36,49.38,49.34,49.36,170400.0,36.1525,36.1672,36.1379,36.1525,170400.0
2014-05-14 11:00:00,49.36,49.41,49.35,49.38,154900.0,36.1525,36.1892,36.1452,36.1672,154900.0
2014-05-14 11:05:00,49.38,49.39,49.37,49.38,140000.0,36.1672,36.1745,36.1599,36.1672,140000.0
2014-05-14 11:10:00,49.37,49.41,49.37,49.38,105200.0,36.1599,36.1892,36.1599,36.1672,105200.0
2014-05-14 11:15:00,49.38,49.41,49.37,49.37,90600.0,36.1672,36.1892,36.1599,36.1599,90600.0
2014-05-14 11:20:00,49.38,49.38,49.36,49.36,112700.0,36.1672,36.1672,36.1525,36.1525,112700.0
2014-05-14 11:25:00,49.37,49.4,49.36,49.39,140600.0,36.1599,36.1818,36.1525,36.1745,140600.0
2014-05-14 11:30:00,49.39,49.41,49.37,49.38,73800.0,36.1745,36.1892,36.1599,36.1672,73800.0
2014-05-14 11:35:00,49.39,49.41,49.38,49.4,106400.0,36.1745,36.1892,36.1672,36.1818,106400.0
2014-05-14 11:40:00,49.39,49.41,49.39,49.41,93000.0,36.1745,36.1892,36.1745,36.1892,93000.0
2014-05-14 11:45:00,49.41,49.41,49.38,49.38,78900.0,36.1892,36.1892,36.1672,36.1672,78900.0
2014-05-14 11:50:00,49.39,49.41,49.38,49.4,117000.0,36.1745,36.1892,36.1672,36.1818,117000.0
2014-05-14 11:55:00,49.4,49.41,49.36,49.37,99900.0,36.1818,36.1892,36.1525,36.1599,99900.0
2014-05-14 12:00:00,49.37,49.37,49.35,49.36,137200.0,36.1599,36.1599,36.1452,36.1525,137200.0
2014-05-14 12:05:00,49.36,49.36,49.32,49.34,108400.0,36.1525,36.1525,36.1232,36.1379,108400.0
2014-05-14 12:10:00,49.34,49.35,49.33,49.34,77900.0,36.1379,36.1452,36.1306,36.1379,77900.0
2014-05-14 12:15:00,49.34,49.34,49.31,49.32,73700.0,36.1379,36.1379,36.1159,36.1232,73700.0
2014-05-14 12:20:00,49.32,49.35,49.31,49.32,114500.0,36.1232,36.1452,36.1159,36.1232,114500.0
2014-05-14 12:25:00,49.32,49.33,49.31,49.31,69600.0,36.1232,36.1306,36.1159,36.1159,69600.0
2014-05-14 12:30:00,49.31,49.32,49.3,49.31,73500.0,36.1159,36.1232,36.1086,36.1159,73500.0
2014-05-14 12:35:00,49.3,49.31,49.3,49.31,53400.0,36.1086,36.1159,36.1086,36.1159,53400.0
2014-05-14 12:40:00,49.3,49.32,49.3,49.32,94200.0,36.1086,36.1232,36.1086,36.1232,94200.0
2014-05-14 12:45:00,49.32,49.33,49.3,49.33,140700.0,36.1232,36.1306,36.1086,36.1306,140700.0
2014-05-14 12:50:00,49.33,49.33,49.3,49.3,135900.0,36.1306,36.1306,36.1086,36.1086,135900.0
2014-05-14 12:55:00,49.3,49.31,49.29,49.3,52500.0,36.1086,36.1159,36.1013,36.1086,52500.0
2014-05-14 13:00:00,49.3,49.34,49.29,49.34,123800.0,36.1086,36.1379,36.1013,36.1379,123800.0
2014-05-14 13:05:00,49.34,49.35,49.33,49.33,59900.0,36.1379,36.1452,36.1306,36.1306,59900.0
2014-05-14 13:10:00,49.33,49.33,49.31,49.31,36800.0,36.1306,36.1306,36.1159,36.1159,36800.0
2014-05-14 13:15:00,49.32,49.34,49.31,49.34,97900.0,36.1232,36.1379,36.1159,36.1379,97900.0
2014-05-14 13:20:00,49.34,49.35,49.32,49.34,81500.0,36.1379,36.1452,36.1232,36.1379,81500.0
2014-05-14 13:25:00,49.33,49.34,49.32,49.33,36400.0,36.1306,36.1379,36.1232,36.1306,36400.0
2014-05-14 13:30:00,49.32,49.33,49.31,49.32,62800.0,36.1232,36.1306,36.1159,36.1232,62800.0
2014-05-14 13:35:00,49.32,49.32,49.3,49.3,55500.0,36.1232,36.1232,36.1086,36.1086,55500.0
2014-05-14 13:40:00,49.3,49.31,49.3,49.3,26600.0,36.1086,36.1159,36.1086,36.1086,26600.0
2014-05-14 13:45:00,49.3,49.31,49.3,49.31,33600.0,36.1086,36.1159,36.1086,36.1159,33600.0
2014-05-14 13:50:00,49.31,49.31,49.29,49.3,133300.0,36.1159,36.1159,36.1013,36.1086,133300.0
2014-05-14 13:55:00,49.3,49.3,49.29,49.3,35100.0,36.1086,36.1086,36.1013,36.1086,35100.0
2014-05-14 14:00:00,49.29,49.3,49.29,49.3,43100.0,36.1013,36.1086,36.1013,36.1086,43100.0
2014-05-14 14:05:00,49.3,49.3,49.29,49.3,173000.0,36.1086,36.1086,36.1013,36.1086,173000.0
2014-05-14 14:10:00,49.29,49.3,49.28,49.3,193500.0,36.1013,36.1086,36.0939,36.1086,193500.0
2014-05-14 14:15:00,49.3,49.3,49.29,49.29,52300.0,36.1086,36.1086,36.1013,36.1013,52300.0
2014-05-14 14:20:00,49.3,49.3,49.29,49.29,41800.0,36.1086,36.1086,36.1013,36.1013,41800.0
2014-05-14 14:25:00,49.3,49.3,49.29,49.3,33200.0,36.1086,36.1086,36.1013,36.1086,33200.0
2014-05-14 14:30:00,49.3,49.3,49.29,49.3,70000.0,36.1086,36.1086,36.1013,36.1086,70000.0
2014-05-14 14:35:00,49.29,49.3,49.29,49.3,80800.0,36.1013,36.1086,36.1013,36.1086,80800.0
2014-05-14 14:40:00,49.3,49.3,49.29,49.3,65900.0,36.1086,36.1086,36.1013,36.1086,65900.0
2014-05-14 14:45:00,49.3,49.3,49.25,49.25,132500.0,36.1086,36.1086,36.072,36.072,132500.0
2014-05-14 14:50:00,49.25,49.26,49.24,49.25,198100.0,36.072,36.0793,36.0646,36.072,198100.0
2014-05-14 14:55:00,49.25,49.26,49.25,49.26,69400.0,36.072,36.0793,36.072,36.0793,69400.0
2014-05-14 15:00:00,49.26,49.26,49.22,49.25,214700.0,36.0793,36.0793,36.05,36.072,214700.0
2014-05-14 15:05:00,49.25,49.26,49.21,49.21,179000.0,36.072,36.0793,36.0427,36.0427,179000.0
2014-05-14 15:10:00,49.21,49.22,49.21,49.22,77600.0,36.0427,36.05,36.0427,36.05,77600.0
2014-05-14 15:15:00,49.22,49.25,49.21,49.24,330500.0,36.05,36.072,36.0427,36.0646,330500.0
2014-05-14 15:20:00,49.23,49.24,49.22,49.23,106900.0,36.0573,36.0646,36.05,36.0573,106900.0
2014-05-14 15:25:00,49.23,49.25,49.23,49.24,100100.0,36.0573,36.072,36.0573,36.0646,100100.0
2014-05-14 15:30:00,49.23,49.24,49.19,49.2,229400.0,36.0573,36.0646,36.028,36.0353,229400.0
2014-05-14 15:35:00,49.2,49.23,49.19,49.22,388300.0,36.0353,36.0573,36.028,36.05,388300.0
2014-05-14 15:40:00,49.23,49.26,49.22,49.25,280800.0,36.0573,36.0793,36.05,36.072,280800.0
2014-05-14 15:45:00,49.26,49.28,49.24,49.28,359700.0,36.0793,36.0939,36.0646,36.0939,359700.0
2014-05-14 15:50:00,49.28,49.28,49.24,49.25,388500.0,36.0939,36.0939,36.0646,36.072,388500.0
2014-05-14 15:55:00,49.25,49.29,49.24,49.28,829800.0,36.072,36.1013,36.0646,36.0939,829800.0
2014-05-15 09:30:00,49.1,49.25,49.01,49.11,525900.0,35.9621,36.072,35.8962,35.9694,525900.0
2014-05-15 09:35:00,49.12,49.15,49.01,49.05,360100.0,35.9767,35.9987,35.8962,35.9255,360100.0
2014-05-15 09:40:00,49.05,49.13,49.01,49.07,232100.0,35.9255,35.9841,35.8962,35.9401,232100.0
2014-05-15 09:45:00,49.07,49.11,49.06,49.1,174800.0,35.9401,35.9694,35.9328,35.9621,174800.0
2014-05-15 09:50:00,49.1,49.11,49.02,49.07,173200.0,35.9621,35.9694,35.9035,35.9401,173200.0
2014-05-15 09:55:00,49.07,49.14,49.05,49.11,312200.0,35.9401,35.9914,35.9255,35.9694,312200.0
2014-05-15 10:00:00,49.11,49.14,49.04,49.05,235400.0,35.9694,35.9914,35.9182,35.9255,235400.0
2014-05-15 10:05:00,49.06,49.11,49.03,49.04,251800.0,35.9328,35.9694,35.9108,35.9182,251800.0
2014-05-15 10:10:00,49.04,49.05,49.0,49.03,228600.0,35.9182,35.9255,35.8889,35.9108,228600.0
2014-05-15 10:15:00,49.02,49.03,49.0,49.03,175900.0,35.9035,35.9108,35.8889,35.9108,175900.0
2014-05-15 10:20:00,49.02,49.05,49.0,49.02,206100.0,35.9035,35.9255,35.8889,35.9035,206100.0
2014-05-15 10:25:00,49.02,49.03,48.96,48.98,332500.0,35.9035,35.9108,35.8596,35.8742,332500.0
2014-05-15 10:30:00,48.98,48.99,48.93,48.95,211700.0,35.8742,35.8815,35.8376,35.8522,211700.0
2014-05-15 10:35:00,48.95,48.95,48.89,48.89,256900.0,35.8522,35.8522,35.8083,35.8083,256900.0
2014-05-15 10:40:00,48.89,48.99,48.86,48.98,280500.0,35.8083,35.8815,35.7863,35.8742,280500.0
2014-05-15 10:45:00,48.98,49.01,48.96,49.0,438600.0,35.8742,35.8962,35.8596,35.8889,438600.0
2014-05-15 10:50:00,49.0,49.03,48.97,48.98,163400.0,35.8889,35.9108,35.8669,35.8742,163400.0
2014-05-15 10:55:00,48.97,48.99,48.92,48.94,389800.0,35.8669,35.8815,35.8303,35.8449,389800.0
2014-05-15 11:00:00,48.95,48.96,48.89,48.9,226200.0,35.8522,35.8596,35.8083,35.8156,226200.0
2014-05-15 11:05:00,48.9,48.92,48.86,48.86,244200.0,35.8156,35.8303,35.7863,35.7863,244200.0
2014-05-15 11:10:00,48.86,48.88,48.8,48.83,350100.0,35.7863,35.801,35.7424,35.7643,350100.0
2014-05-15 11:15:00,48.83,48.83,48.76,48.79,374100.0,35.7643,35.7643,35.7131,35.735,374100.0
2014-05-15 11:20:00,48.79,48.81,48.76,48.76,144600.0,35.735,35.7497,35.7131,35.7131,144600.0
2014-05-15 11:25:00,48.76,48.8,48.71,48.75,347500.0,35.7131,35.7424,35.6765,35.7057,347500.0
2014-05-15 11:30:00,48.74,48.84,48.74,48.82,136400.0,35.6984,35.7717,35.6984,35.757,136400.0
2014-05-15 11:35:00,48.82,48.86,48.82,48.86,138400.0,35.757,35.7863,35.757,35.7863,138400.0
2014-05-15 11:40:00,48.85,48.87,48.8,48.8,137300.0,35.779,35.7936,35.7424,35.7424,137300.0
2014-05-15 11:45:00,48.81,48.82,48.75,48.76,162100.0,35.7497,35.757,35.7057,35.7131,162100.0
2014-05-15 11:50:00,48.76,48.78,48.73,48.74,125300.0,35.7131,35.7277,35.6911,35.6984,125300.0
2014-05-15 11:55:00,48.74,48.75,48.7,48.71,149500.0,35.6984,35.7057,35.6691,35.6765,149500.0
2014-05-15 12:00:00,48.7,48.73,48.66,48.72,168700.0,35.6691,35.6911,35.6398,35.6838,168700.0
2014-05-15 12:05:00,48.72,48.78,48.72,48.72,168300.0,35.6838,35.7277,35.6838,35.6838,168300.0
2014-05-15 12:10:00,48.72,48.81,48.72,48.8,185200.0,35.6838,35.7497,35.6838,35.7424,185200.0
2014-05-15 12:15:00,48.8,48.81,48.78,48.81,114100.0,35.7424,35.7497,35.7277,35.7497,114100.0
2014-05-15 12:20:00,48.81,48.81,48.78,48.79,184000.0,35.7497,35.7497,35.7277,35.735,184000.0
2014-05-15 12:25:00,48.8,48.83,48.77,48.82,121500.0,35.7424,35.7643,35.7204,35.757,121500.0
2014-05-15 12:30:00,48.81,48.82,48.8,48.81,130200.0,35.7497,35.757,35.7424,35.7497,130200.0
2014-05-15 12:35:00,48.81,48.82,48.79,48.8,116800.0,35.7497,35.757,35.735,35.7424,116800.0
2014-05-15 12:40:00,48.8,48.81,48.79,48.79,218200.0,35.7424,35.7497,35.735,35.735,218200.0
2014-05-15 12:45:00,48.8,48.8,48.77,48.77,93600.0,35.7424,35.7424,35.7204,35.7204,93600.0
2014-05-15 12:50:00,48.78,48.83,48.77,48.81,80100.0,35.7277,35.7643,35.7204,35.7497,80100.0
2014-05-15 12:55:00,48.81,48.88,48.81,48.85,157100.0,35.7497,35.801,35.7497,35.779,157100.0
2014-05-15 13:00:00,48.86,48.87,48.82,48.84,88200.0,35.7863,35.7936,35.757,35.7717,88200.0
2014-05-15 13:05:00,48.84,48.84,48.8,48.8,107800.0,35.7717,35.7717,35.7424,35.7424,107800.0
2014-05-15 13:10:00,48.81,48.83,48.8,48.83,41000.0,35.7497,35.7643,35.7424,35.7643,41000.0
2014-05-15 13:15:00,48.83,48.83,48.81,48.83,81400.0,35.7643,35.7643,35.7497,35.7643,81400.0
2014-05-15 13:20:00,48.83,48.87,48.83,48.85,105700.0,35.7643,35.7936,35.7643,35.779,105700.0
2014-05-15 13:25:00,48.84,48.87,48.83,48.85,118600.0,35.7717,35.7936,35.7643,35.779,118600.0
2014-05-15 13:30:00,48.85,48.88,48.84,48.88,101700.0,35.779,35.801,35.7717,35.801,101700.0
2014-05-15 13:35:00,48.87,48.9,48.85,48.88,129200.0,35.7936,35.8156,35.779,35.801,129200.0
2014-05-15 13:40:00,48.88,48.89,48.86,48.87,118500.0,35.801,35.8083,35.7863,35.7936,118500.0
2014-05-15 13:45:00,48.87,48.88,48.83,48.85,110700.0,35.7936,35.801,35.7643,35.779,110700.0
2014-05-15 13:50:00,48.84,48.87,48.83,48.87,73600.0,35.7717,35.7936,35.7643,35.7936,73600.0
2014-05-15 13:55:00,48.87,48.9,48.86,48.9,74300.0,35.7936,35.8156,35.7863,35.8156,74300.0
2014-05-15 14:00:00,48.9,48.97,48.89,48.95,162100.0,35.8156,35.8669,35.8083,35.8522,162100.0
2014-05-15 14:05:00,48.95,48.99,48.94,48.98,118700.0,35.8522,35.8815,35.8449,35.8742,118700.0
2014-05-15 14:10:00,48.99,49.05,48.98,49.05,243100.0,35.8815,35.9255,35.8742,35.9255,243100.0
2014-05-15 14:15:00,49.04,49.05,48.99,49.01,150200.0,35.9182,35.9255,35.8815,35.8962,150200.0
2014-05-15 14:20:00,49.01,49.03,48.98,49.02,116800.0,35.8962,35.9108,35.8742,35.9035,116800.0
2014-05-15 14:25:00,49.03,49.04,48.99,49.0,132800.0,35.9108,35.9182,35.8815,35.8889,132800.0
2014-05-15 14:30:00,49.0,49.05,49.0,49.03,89200.0,35.8889,35.9255,35.8889,35.9108,89200.0
2014-05-15 14:35:00,49.02,49.07,49.02,49.05,124100.0,35.9035,35.9401,35.9035,35.9255,124100.0
2014-05-15 14:40:00,49.04,49.05,48.99,49.0,117300.0,35.9182,35.9255,35.8815,35.8889,117300.0
2014-05-15 14:45:00,48.99,49.01,48.96,49.01,132400.0,35.8815,35.8962,35.8596,35.8962,132400.0
2014-05-15 14:50:00,49.01,49.04,48.99,49.03,91300.0,35.8962,35.9182,35.8815,35.9108,91300.0
2014-05-15 14:55:00,49.03,49.06,49.0,49.04,253000.0,35.9108,35.9328,35.8889,35.9182,253000.0
2014-05-15 15:00:00,49.05,49.08,49.03,49.04,128500.0,35.9255,35.9475,35.9108,35.9182,128500.0
2014-05-15 15:05:00,49.05,49.05,48.99,49.03,152800.0,35.9255,35.9255,35.8815,35.9108,152800.0
2014-05-15 15:10:00,49.03,49.03,48.99,48.99,121500.0,35.9108,35.9108,35.8815,35.8815,121500.0
2014-05-15 15:15:00,48.99,49.01,48.98,48.99,178700.0,35.8815,35.8962,35.8742,35.8815,178700.0
2014-05-15 15:20:00,49.0,49.0,48.94,48.95,138900.0,35.8889,35.8889,35.8449,35.8522,138900.0
2014-05-15 15:25:00,48.96,48.98,48.94,48.98,153000.0,35.8596,35.8742,35.8449,35.8742,153000.0
2014-05-15 15:30:00,48.98,49.0,48.96,49.0,172000.0,35.8742,35.8889,35.8596,35.8889,172000.0
2014-05-15 15:35:00,48.99,49.06,48.99,49.05,251000.0,35.8815,35.9328,35.8815,35.9255,251000.0
2014-05-15 15:40:00,49.06,49.07,49.03,49.05,283200.0,35.9328,35.9401,35.9108,35.9255,283200.0
2014-05-15 15:45:00,49.05,49.06,49.03,49.03,333700.0,35.9255,35.9328,35.9108,35.9108,333700.0
2014-05-15 15:50:00,49.03,49.05,49.01,49.04,396200.0,35.9108,35.9255,35.8962,35.9182,396200.0
2014-05-15 15:55:00,49.04,49.07,48.99,49.02,1026200.0,35.9182,35.9401,35.8815,35.9035,1026200.0
2014-05-16 09:30:00,49.01,49.03,48.86,48.86,2034200.0,35.8962,35.9108,35.7863,35.7863,2034200.0
2014-05-16 09:35:00,48.85,48.93,48.83,48.89,256300.0,35.779,35.8376,35.7643,35.8083,256300.0
2014-05-16 09:40:00,48.89,48.92,48.79,48.87,215400.0,35.8083,35.8303,35.735,35.7936,215400.0
2014-05-16 09:45:00,48.86,48.91,48.84,48.87,150000.0,35.7863,35.8229,35.7717,35.7936,150000.0
2014-05-16 09:50:00,48.87,48.89,48.85,48.88,171800.0,35.7936,35.8083,35.779,35.801,171800.0
2014-05-16 09:55:00,48.87,48.89,48.78,48.87,192900.0,35.7936,35.8083,35.7277,35.7936,192900.0
2014-05-16 10:00:00,48.87,48.91,48.82,48.83,180700.0,35.7936,35.8229,35.757,35.7643,180700.0
2014-05-16 10:05:00,48.82,48.83,48.73,48.78,204100.0,35.757,35.7643,35.6911,35.7277,204100.0
2014-05-16 10:10:00,48.77,48.8,48.75,48.77,142000.0,35.7204,35.7424,35.7057,35.7204,142000.0
2014-05-16 10:15:00,48.78,48.83,48.77,48.81,154500.0,35.7277,35.7643,35.7204,35.7497,154500.0
2014-05-16 10:20:00,48.8,48.82,48.77,48.78,110100.0,35.7424,35.757,35.7204,35.7277,110100.0
2014-05-16 10:25:00,48.78,48.81,48.76,48.8,122500.0,35.7277,35.7497,35.7131,35.7424,122500.0
2014-05-16 10:30:00,48.8,48.84,48.79,48.83,112700.0,35.7424,35.7717,35.735,35.7643,112700.0
2014-05-16 10:35:00,48.82,48.9,48.82,48.9,138900.0,35.757,35.8156,35.757,35.8156,138900.0
2014-05-16 10:40:00,48.89,48.92,48.89,48.9,148200.0,35.8083,35.8303,35.8083,35.8156,148200.0
2014-05-16 10:45:00,48.9,48.93,48.89,48.93,95800.0,35.8156,35.8376,35.8083,35.8376,95800.0
2014-05-16 10:50:00,48.93,48.94,48.91,48.93,87600.0,35.8376,35.8449,35.8229,35.8376,87600.0
2014-05-16 10:55:00,48.93,48.96,48.92,48.94,75600.0,35.8376,35.8596,35.8303,35.8449,75600.0
2014-05-16 11:00:00,48.93,48.97,48.93,48.97,107800.0,35.8376,35.8669,35.8376,35.8669,107800.0
2014-05-16 11:05:00,48.97,49.03,48.96,49.03,130000.0,35.8669,35.9108,35.8596,35.9108,130000.0
2014-05-16 11:10:00,49.03,49.05,49.02,49.03,233900.0,35.9108,35.9255,35.9035,35.9108,233900.0
2014-05-16 11:15:00,49.03,49.06,49.02,49.05,94300.0,35.9108,35.9328,35.9035,35.9255,94300.0
2014-05-16 11:20:00,49.06,49.08,49.05,49.07,144600.0,35.9328,35.9475,35.9255,35.9401,144600.0
2014-05-16 11:25:00,49.07,49.07,49.03,49.04,44300.0,35.9401,35.9401,35.9108,35.9182,44300.0
2014-05-16 11:30:00,49.04,49.09,49.04,49.08,128900.0,35.9182,35.9548,35.9182,35.9475,128900.0
2014-05-16 11:35:00,49.08,49.09,49.03,49.04,70500.0,35.9475,35.9548,35.9108,35.9182,70500.0
2014-05-16 11:40:00,49.04,49.05,49.02,49.03,94100.0,35.9182,35.9255,35.9035,35.9108,94100.0
2014-05-16 11:45:00,49.03,49.04,49.01,49.02,75100.0,35.9108,35.9182,35.8962,35.9035,75100.0
2014-05-16 11:50:00,49.02,49.05,49.0,49.0,98200.0,35.9035,35.9255,35.8889,35.8889,98200.0
2014-05-16 11:55:00,48.99,49.05,48.99,49.04,61800.0,35.8815,35.9255,35.8815,35.9182,61800.0
2014-05-16 12:00:00,49.04,49.05,49.02,49.04,60400.0,35.9182,35.9255,35.9035,35.9182,60400.0
2014-05-16 12:05:00,49.05,49.05,49.03,49.03,36500.0,35.9255,35.9255,35.9108,35.9108,36500.0
2014-05-16 12:10:00,49.03,49.04,48.99,49.01,71400.0,35.9108,35.9182,35.8815,35.8962,71400.0
2014-05-16 12:15:00,49.02,49.05,49.02,49.02,46700.0,35.9035,35.9255,35.9035,35.9035,46700.0
2014-05-16 12:20:00,49.02,49.05,49.02,49.03,90300.0,35.9035,35.9255,35.9035,35.9108,90300.0
2014-05-16 12:25:00,49.04,49.05,49.01,49.04,102200.0,35.9182,35.9255,35.8962,35.9182,102200.0
2014-05-16 12:30:00,49.04,49.05,49.03,49.05,49500.0,35.9182,35.9255,35.9108,35.9255,49500.0
2014-05-16 12:35:00,49.05,49.08,49.04,49.08,79400.0,35.9255,35.9475,35.9182,35.9475,79400.0
2014-05-16 12:40:00,49.07,49.08,49.02,49.03,87900.0,35.9401,35.9475,35.9035,35.9108,87900.0
2014-05-16 12:45:00,49.02,49.04,49.01,49.02,33500.0,35.9035,35.9182,35.8962,35.9035,33500.0
2014-05-16 12:50:00,49.03,49.03,49.01,49.02,49700.0,35.9108,35.9108,35.8962,35.9035,49700.0
2014-05-16 12:55:00,49.02,49.04,49.02,49.04,33200.0,35.9035,35.9182,35.9035,35.9182,33200.0
2014-05-16 13:00:00,49.03,49.04,48.99,49.0,135600.0,35.9108,35.9182,35.8815,35.8889,135600.0
2014-05-16 13:05:00,49.01,49.02,48.98,49.02,80400.0,35.8962,35.9035,35.8742,35.9035,80400.0
2014-05-16 13:10:00,49.01,49.02,48.97,48.97,69300.0,35.8962,35.9035,35.8669,35.8669,69300.0
2014-05-16 13:15:00,48.97,48.98,48.96,48.98,52400.0,35.8669,35.8742,35.8596,35.8742,52400.0
2014-05-16 13:20:00,48.97,48.98,48.96,48.97,61400.0,35.8669,35.8742,35.8596,35.8669,61400.0
2014-05-16 13:25:00,48.97,48.99,48.96,48.97,78300.0,35.8669,35.8815,35.8596,35.8669,78300.0
2014-05-16 13:30:00,48.97,48.98,48.95,48.96,49100.0,35.8669,35.8742,35.8522,35.8596,49100.0
2014-05-16 13:35:00,48.97,48.99,48.96,48.96,60500.0,35.8669,35.8815,35.8596,35.8596,60500.0
2014-05-16 13:40:00,48.96,48.98,48.92,48.92,129200.0,35.8596,35.8742,35.8303,35.8303,129200.0
2014-05-16 13:45:00,48.92,48.93,48.9,48.9,84300.0,35.8303,35.8376,35.8156,35.8156,84300.0
2014-05-16 13:50:00,48.9,48.92,48.89,48.89,90400.0,35.8156,35.8303,35.8083,35.8083,90400.0
2014-05-16 13:55:00,48.9,48.92,48.89,48.92,62400.0,35.8156,35.8303,35.8083,35.8303,62400.0
2014-05-16 14:00:00,48.92,48.92,48.87,48.88,84600.0,35.8303,35.8303,35.7936,35.801,84600.0
2014-05-16 14:05:00,48.88,48.92,48.87,48.92,98700.0,35.801,35.8303,35.7936,35.8303,98700.0
2014-05-16 14:10:00,48.92,48.92,48.89,48.9,68800.0,35.8303,35.8303,35.8083,35.8156,68800.0
2014-05-16 14:15:00,48.9,48.92,48.89,48.91,55800.0,35.8156,35.8303,35.8083,35.8229,55800.0
2014-05-16 14:20:00,48.92,48.93,48.9,48.9,121600.0,35.8303,35.8376,35.8156,35.8156,121600.0
2014-05-16 14:25:00,48.9,48.93,48.9,48.91,59800.0,35.8156,35.8376,35.8156,35.8229,59800.0
2014-05-16 14:30:00,48.92,48.94,48.91,48.92,77200.0,35.8303,35.8449,35.8229,35.8303,77200.0
2014-05-16 14:35:00,48.92,48.94,48.92,48.93,42600.0,35.8303,35.8449,35.8303,35.8376,42600.0
2014-05-16 14:40:00,48.92,48.99,48.92,48.97,74600.0,35.8303,35.8815,35.8303,35.8669,74600.0
2014-05-16 14:45:00,48.98,49.01,48.97,49.01,103500.0,35.8742,35.8962,35.8669,35.8962,103500.0
2014-05-16 14:50:00,49.01,49.02,49.0,49.01,86100.0,35.8962,35.9035,35.8889,35.8962,86100.0
2014-05-16 14:55:00,49.02,49.09,49.02,49.09,128900.0,35.9035,35.9548,35.9035,35.9548,128900.0
2014-05-16 15:00:00,49.09,49.1,49.06,49.06,170700.0,35.9548,35.9621,35.9328,35.9328,170700.0
2014-05-16 15:05:00,49.07,49.09,49.04,49.08,97700.0,35.9401,35.9548,35.9182,35.9475,97700.0
2014-05-16 15:10:00,49.09,49.13,49.08,49.09,152500.0,35.9548,35.9841,35.9475,35.9548,152500.0
2014-05-16 15:15:00,49.1,49.11,49.07,49.08,70200.0,35.9621,35.9694,35.9401,35.9475,70200.0
2014-05-16 15:20:00,49.07,49.09,49.03,49.04,126700.0,35.9401,35.9548,35.9108,35.9182,126700.0
2014-05-16 15:25:00,49.04,49.04,49.02,49.03,74600.0,35.9182,35.9182,35.9035,35.9108,74600.0
2014-05-16 15:30:00,49.04,49.08,49.03,49.06,120100.0,35.9182,35.9475,35.9108,35.9328,120100.0
2014-05-16 15:35:00,49.06,49.08,49.02,49.03,231400.0,35.9328,35.9475,35.9035,35.9108,231400.0
2014-05-16 15:40:00,49.02,49.04,49.02,49.03,217600.0,35.9035,35.9182,35.9035,35.9108,217600.0
2014-05-16 15:45:00,49.02,49.07,49.01,49.06,246000.0,35.9035,35.9401,35.8962,35.9328,246000.0
2014-05-16 15:50:00,49.07,49.09,49.05,49.08,291400.0,35.9401,35.9548,35.9255,35.9475,291400.0
2014-05-16 15:55:00,49.07,49.1,49.05,49.09,787800.0,35.9401,35.9621,35.9255,35.9548,787800.0
2014-05-19 09:30:00,48.84,49.29,48.82,49.28,395200.0,35.7717,36.1013,35.757,36.0939,395200.0
2014-05-19 09:35:00,49.28,49.33,49.23,49.3,239100.0,36.0939,36.1306,36.0573,36.1086,239100.0
2014-05-19 09:40:00,49.3,49.37,49.29,49.34,168000.0,36.1086,36.1599,36.1013,36.1379,168000.0
2014-05-19 09:45:00,49.34,49.39,49.29,49.3,180400.0,36.1379,36.1745,36.1013,36.1086,180400.0
2014-05-19 09:50:00,49.3,49.35,49.29,49.34,164500.0,36.1086,36.1452,36.1013,36.1379,164500.0
2014-05-19 09:55:00,49.33,49.34,49.29,49.32,85800.0,36.1306,36.1379,36.1013,36.1232,85800.0
2014-05-19 10:00:00,49.31,49.33,49.23,49.28,97700.0,36.1159,36.1306,36.0573,36.0939,97700.0
2014-05-19 10:05:00,49.27,49.29,49.25,49.27,103900.0,36.0866,36.1013,36.072,36.0866,103900.0
2014-05-19 10:10:00,49.27,49.28,49.23,49.28,100300.0,36.0866,36.0939,36.0573,36.0939,100300.0
2014-05-19 10:15:00,49.28,49.33,49.27,49.33,90600.0,36.0939,36.1306,36.0866,36.1306,90600.0
2014-05-19 10:20:00,49.32,49.35,49.32,49.35,136000.0,36.1232,36.1452,36.1232,36.1452,136000.0
2014-05-19 10:25:00,49.34,49.38,49.34,49.37,124300.0,36.1379,36.1672,36.1379,36.1599,124300.0
2014-05-19 10:30:00,49.37,49.38,49.33,49.33,184900.0,36.1599,36.1672,36.1306,36.1306,184900.0
2014-05-19 10:35:00,49.34,49.37,49.33,49.37,97900.0,36.1379,36.1599,36.1306,36.1599,97900.0
2014-05-19 10:40:00,49.36,49.38,49.32,49.35,97700.0,36.1525,36.1672,36.1232,36.1452,97700.0
2014-05-19 10:45:00,49.35,49.38,49.33,49.34,181600.0,36.1452,36.1672,36.1306,36.1379,181600.0
2014-05-19 10:50:00,49.34,49.34,49.33,49.34,48700.0,36.1379,36.1379,36.1306,36.1379,48700.0
2014-05-19 10:55:00,49.33,49.35,49.32,49.34,72100.0,36.1306,36.1452,36.1232,36.1379,72100.0
2014-05-19 11:00:00,49.34,49.35,49.33,49.35,69500.0,36.1379,36.1452,36.1306,36.1452,69500.0
2014-05-19 11:05:00,49.35,49.38,49.33,49.37,104600.0,36.1452,36.1672,36.1306,36.1599,104600.0
2014-05-19 11:10:00,49.38,49.46,49.37,49.45,161900.0,36.1672,36.2258,36.1599,36.2184,161900.0
2014-05-19 11:15:00,49.45,49.45,49.41,49.42,117900.0,36.2184,36.2184,36.1892,36.1965,117900.0
2014-05-19 11:20:00,49.42,49.45,49.41,49.41,209500.0,36.1965,36.2184,36.1892,36.1892,209500.0
2014-05-19 11:25:00,49.42,49.45,49.41,49.45,166300.0,36.1965,36.2184,36.1892,36.2184,166300.0
2014-05-19 11:30:00,49.45,49.45,49.43,49.43,93700.0,36.2184,36.2184,36.2038,36.2038,93700.0
2014-05-19 11:35:00,49.43,49.45,49.43,49.43,59000.0,36.2038,36.2184,36.2038,36.2038,59000.0
2014-05-19 11:40:00,49.43,49.44,49.41,49.41,49900.0,36.2038,36.2111,36.1892,36.1892,49900.0
2014-05-19 11:45:00,49.41,49.43,49.4,49.41,47800.0,36.1892,36.2038,36.1818,36.1892,47800.0
2014-05-19 11:50:00,49.42,49.43,49.41,49.43,53700.0,36.1965,36.2038,36.1892,36.2038,53700.0
2014-05-19 11:55:00,49.43,49.44,49.42,49.43,60200.0,36.2038,36.2111,36.1965,36.2038,60200.0
2014-05-19 12:00:00,49.44,49.44,49.42,49.42,48800.0,36.2111,36.2111,36.1965,36.1965,48800.0
2014-05-19 12:05:00,49.42,49.44,49.42,49.44,84100.0,36.1965,36.2111,36.1965,36.2111,84100.0
2014-05-19 12:10:00,49.43,49.44,49.41,49.42,55300.0,36.2038,36.2111,36.1892,36.1965,55300.0
2014-05-19 12:15:00,49.42,49.43,49.41,49.43,44500.0,36.1965,36.2038,36.1892,36.2038,44500.0
2014-05-19 12:20:00,49.43,49.44,49.41,49.42,48100.0,36.2038,36.2111,36.1892,36.1965,48100.0
2014-05-19 12:25:00,49.41,49.42,49.36,49.37,51600.0,36.1892,36.1965,36.1525,36.1599,51600.0
2014-05-19 12:30:00,49.37,49.37,49.3,49.31,77400.0,36.1599,36.1599,36.1086,36.1159,77400.0
2014-05-19 12:35:00,49.32,49.35,49.31,49.34,96200.0,36.1232,36.1452,36.1159,36.1379,96200.0
2014-05-19 12:40:00,49.33,49.34,49.33,49.33,36400.0,36.1306,36.1379,36.1306,36.1306,36400.0
2014-05-19 12:45:00,49.33,49.34,49.33,49.34,35200.0,36.1306,36.1379,36.1306,36.1379,35200.0
2014-05-19 12:50:00,49.33,49.36,49.33,49.35,93000.0,36.1306,36.1525,36.1306,36.1452,93000.0
2014-05-19 12:55:00,49.36,49.37,49.33,49.33,41600.0,36.1525,36.1599,36.1306,36.1306,41600.0
2014-05-19 13:00:00,49.33,49.36,49.33,49.36,59700.0,36.1306,36.1525,36.1306,36.1525,59700.0
2014-05-19 13:05:00,49.35,49.36,49.34,49.35,34600.0,36.1452,36.1525,36.1379,36.1452,34600.0
2014-05-19 13:10:00,49.35,49.36,49.34,49.35,51700.0,36.1452,36.1525,36.1379,36.1452,51700.0
2014-05-19 13:15:00,49.34,49.36,49.32,49.32,78900.0,36.1379,36.1525,36.1232,36.1232,78900.0
2014-05-19 13:20:00,49.32,49.35,49.32,49.34,55000.0,36.1232,36.1452,36.1232,36.1379,55000.0
2014-05-19 13:25:00,49.33,49.35,49.33,49.34,54800.0,36.1306,36.1452,36.1306,36.1379,54800.0
2014-05-19 13:30:00,49.33,49.35,49.33,49.33,32600.0,36.1306,36.1452,36.1306,36.1306,32600.0
2014-05-19 13:35:00,49.34,49.34,49.32,49.33,43700.0,36.1379,36.1379,36.1232,36.1306,43700.0
2014-05-19 13:40:00,49.32,49.35,49.32,49.34,129700.0,36.1232,36.1452,36.1232,36.1379,129700.0
2014-05-19 13:45:00,49.34,49.36,49.33,49.36,42100.0,36.1379,36.1525,36.1306,36.1525,42100.0
2014-05-19 13:50:00,49.36,49.36,49.34,49.34,35300.0,36.1525,36.1525,36.1379,36.1379,35300.0
2014-05-19 13:55:00,49.35,49.4,49.34,49.39,88500.0,36.1452,36.1818,36.1379,36.1745,88500.0
2014-05-19 14:00:00,49.39,49.45,49.39,49.45,114100.0,36.1745,36.2184,36.1745,36.2184,114100.0
2014-05-19 14:05:00,49.45,49.45,49.41,49.43,57000.0,36.2184,36.2184,36.1892,36.2038,57000.0
2014-05-19 14:10:00,49.43,49.44,49.41,49.44,47400.0,36.2038,36.2111,36.1892,36.2111,47400.0
2014-05-19 14:15:00,49.44,49.46,49.44,49.46,101200.0,36.2111,36.2258,36.2111,36.2258,101200.0
2014-05-19 14:20:00,49.46,49.49,49.45,49.49,70600.0,36.2258,36.2477,36.2184,36.2477,70600.0
2014-05-19 14:25:00,49.49,49.5,49.48,49.49,123100.0,36.2477,36.2551,36.2404,36.2477,123100.0
2014-05-19 14:30:00,49.49,49.49,49.46,49.46,55100.0,36.2477,36.2477,36.2258,36.2258,55100.0
2014-05-19 14:35:00,49.46,49.49,49.46,49.49,70300.0,36.2258,36.2477,36.2258,36.2477,70300.0
2014-05-19 14:40:00,49.49,49.49,49.48,49.49,59500.0,36.2477,36.2477,36.2404,36.2477,59500.0
2014-05-19 14:45:00,49.48,49.5,49.48,49.48,31500.0,36.2404,36.2551,36.2404,36.2404,31500.0
2014-05-19 14:50:00,49.48,49.49,49.48,49.48,53700.0,36.2404,36.2477,36.2404,36.2404,53700.0
2014-05-19 14:55:00,49.48,49.48,49.45,49.46,40200.0,36.2404,36.2404,36.2184,36.2258,40200.0
2014-05-19 15:00:00,49.45,49.47,49.45,49.45,97000.0,36.2184,36.2331,36.2184,36.2184,97000.0
2014-05-19 15:05:00,49.45,49.46,49.45,49.45,41400.0,36.2184,36.2258,36.2184,36.2184,41400.0
2014-05-19 15:10:00,49.46,49.46,49.42,49.46,269200.0,36.2258,36.2258,36.1965,36.2258,269200.0
2014-05-19 15:15:00,49.46,49.46,49.41,49.43,133100.0,36.2258,36.2258,36.1892,36.2038,133100.0
2014-05-19 15:20:00,49.43,49.46,49.42,49.44,106100.0,36.2038,36.2258,36.1965,36.2111,106100.0
2014-05-19 15:25:00,49.44,49.44,49.43,49.44,72100.0,36.2111,36.2111,36.2038,36.2111,72100.0
2014-05-19 15:30:00,49.44,49.5,49.44,49.5,145200.0,36.2111,36.2551,36.2111,36.2551,145200.0
2014-05-19 15:35:00,49.5,49.52,49.49,49.51,252900.0,36.2551,36.2697,36.2477,36.2624,252900.0
2014-05-19 15:40:00,49.51,49.52,49.51,49.51,98100.0,36.2624,36.2697,36.2624,36.2624,98100.0
2014-05-19 15:45:00,49.51,49.54,49.5,49.52,295700.0,36.2624,36.2844,36.2551,36.2697,295700.0
2014-05-19 15:50:00,49.52,49.53,49.51,49.53,205000.0,36.2697,36.277,36.2624,36.277,205000.0
2014-05-19 15:55:00,49.53,49.54,49.49,49.5,700300.0,36.277,36.2844,36.2477,36.2551,700300.0
2014-05-20 09:30:00,49.36,49.42,49.28,49.3,291000.0,36.1525,36.1965,36.0939,36.1086,291000.0
2014-05-20 09:35:00,49.3,49.32,49.21,49.3,209800.0,36.1086,36.1232,36.0427,36.1086,209800.0
2014-05-20 09:40:00,49.3,49.3,49.18,49.2,156700.0,36.1086,36.1086,36.0207,36.0353,156700.0
2014-05-20 09:45:00,49.2,49.24,49.19,49.23,124200.0,36.0353,36.0646,36.028,36.0573,124200.0
2014-05-20 09:50:00,49.23,49.28,49.23,49.23,106300.0,36.0573,36.0939,36.0573,36.0573,106300.0
2014-05-20 09:55:00,49.24,49.25,49.2,49.21,131800.0,36.0646,36.072,36.0353,36.0427,131800.0
2014-05-20 10:00:00,49.21,49.29,49.21,49.28,87700.0,36.0427,36.1013,36.0427,36.0939,87700.0
2014-05-20 10:05:00,49.27,49.29,49.23,49.28,114300.0,36.0866,36.1013,36.0573,36.0939,114300.0
2014-05-20 10:10:00,49.28,49.46,49.28,49.44,355000.0,36.0939,36.2258,36.0939,36.2111,355000.0
2014-05-20 10:15:00,49.44,49.45,49.39,49.41,124900.0,36.2111,36.2184,36.1745,36.1892,124900.0
2014-05-20 10:20:00,49.41,49.41,49.22,49.22,390200.0,36.1892,36.1892,36.05,36.05,390200.0
2014-05-20 10:25:00,49.22,49.31,49.21,49.3,146800.0,36.05,36.1159,36.0427,36.1086,146800.0
2014-05-20 10:30:00,49.29,49.32,49.28,49.3,96800.0,36.1013,36.1232,36.0939,36.1086,96800.0
2014-05-20 10:35:00,49.29,49.34,49.28,49.29,190600.0,36.1013,36.1379,36.0939,36.1013,190600.0
2014-05-20 10:40:00,49.29,49.31,49.27,49.29,90000.0,36.1013,36.1159,36.0866,36.1013,90000.0
2014-05-20 10:45:00,49.29,49.36,49.28,49.33,114500.0,36.1013,36.1525,36.0939,36.1306,114500.0
2014-05-20 10:50:00,49.33,49.35,49.3,49.35,126100.0,36.1306,36.1452,36.1086,36.1452,126100.0
2014-05-20 10:55:00,49.35,49.43,49.34,49.42,91900.0,36.1452,36.2038,36.1379,36.1965,91900.0
2014-05-20 11:00:00,49.43,49.45,49.4,49.45,110300.0,36.2038,36.2184,36.1818,36.2184,110300.0
2014-05-20 11:05:00,49.45,49.46,49.41,49.41,87900.0,36.2184,36.2258,36.1892,36.1892,87900.0
2014-05-20 11:10:00,49.41,49.42,49.37,49.38,74100.0,36.1892,36.1965,36.1599,36.1672,74100.0
2014-05-20 11:15:00,49.38,49.4,49.35,49.37,106500.0,36.1672,36.1818,36.1452,36.1599,106500.0
2014-05-20 11:20:00,49.37,49.38,49.35,49.36,101200.0,36.1599,36.1672,36.1452,36.1525,101200.0
2014-05-20 11:25:00,49.36,49.37,49.29,49.3,71900.0,36.1525,36.1599,36.1013,36.1086,71900.0
2014-05-20 11:30:00,49.3,49.33,49.28,49.32,95600.0,36.1086,36.1306,36.0939,36.1232,95600.0
2014-05-20 11:35:00,49.32,49.36,49.32,49.36,71500.0,36.1232,36.1525,36.1232,36.1525,71500.0
2014-05-20 11:40:00,49.35,49.41,49.33,49.41,106800.0,36.1452,36.1892,36.1306,36.1892,106800.0
2014-05-20 11:45:00,49.4,49.44,49.39,49.44,142000.0,36.1818,36.2111,36.1745,36.2111,142000.0
2014-05-20 11:50:00,49.43,49.44,49.34,49.34,140300.0,36.2038,36.2111,36.1379,36.1379,140300.0
2014-05-20 11:55:00,49.35,49.35,49.32,49.34,92500.0,36.1452,36.1452,36.1232,36.1379,92500.0
2014-05-20 12:00:00,49.34,49.34,49.25,49.25,277000.0,36.1379,36.1379,36.072,36.072,277000.0
2014-05-20 12:05:00,49.26,49.29,49.22,49.28,107100.0,36.0793,36.1013,36.05,36.0939,107100.0
2014-05-20 12:10:00,49.28,49.29,49.19,49.22,181700.0,36.0939,36.1013,36.028,36.05,181700.0
2014-05-20 12:15:00,49.22,49.24,49.2,49.22,82900.0,36.05,36.0646,36.0353,36.05,82900.0
2014-05-20 12:20:00,49.22,49.24,49.21,49.21,109900.0,36.05,36.0646,36.0427,36.0427,109900.0
2014-05-20 12:25:00,49.21,49.24,49.18,49.22,120400.0,36.0427,36.0646,36.0207,36.05,120400.0
2014-05-20 12:30:00,49.22,49.23,49.18,49.2,78600.0,36.05,36.0573,36.0207,36.0353,78600.0
2014-05-20 12:35:00,49.2,49.21,49.18,49.2,123000.0,36.0353,36.0427,36.0207,36.0353,123000.0
2014-05-20 12:40:00,49.2,49.21,49.17,49.21,81600.0,36.0353,36.0427,36.0134,36.0427,81600.0
2014-05-20 12:45:00,49.21,49.21,49.19,49.19,54900.0,36.0427,36.0427,36.028,36.028,54900.0
2014-05-20 12:50:00,49.2,49.22,49.19,49.21,85100.0,36.0353,36.05,36.028,36.0427,85100.0
2014-05-20 12:55:00,49.21,49.22,49.18,49.21,108900.0,36.0427,36.05,36.0207,36.0427,108900.0
2014-05-20 13:00:00,49.21,49.21,49.16,49.19,119500.0,36.0427,36.0427,36.006,36.028,119500.0
2014-05-20 13:05:00,49.2,49.2,49.15,49.16,75200.0,36.0353,36.0353,35.9987,36.006,75200.0
2014-05-20 13:10:00,49.16,49.16,49.11,49.12,76400.0,36.006,36.006,35.9694,35.9767,76400.0
2014-05-20 13:15:00,49.12,49.14,49.1,49.13,170000.0,35.9767,35.9914,35.9621,35.9841,170000.0
2014-05-20 13:20:00,49.14,49.14,49.08,49.12,177200.0,35.9914,35.9914,35.9475,35.9767,177200.0
2014-05-20 13:25:00,49.12,49.13,49.1,49.1,148700.0,35.9767,35.9841,35.9621,35.9621,148700.0
2014-05-20 13:30:00,49.1,49.11,49.08,49.1,226000.0,35.9621,35.9694,35.9475,35.9621,226000.0
2014-05-20 13:35:00,49.1,49.1,49.04,49.05,193400.0,35.9621,35.9621,35.9182,35.9255,193400.0
2014-05-20 13:40:00,49.05,49.05,48.98,49.0,309900.0,35.9255,35.9255,35.8742,35.8889,309900.0
2014-05-20 13:45:00,49.0,49.01,48.95,48.96,278800.0,35.8889,35.8962,35.8522,35.8596,278800.0
2014-05-20 13:50:00,48.95,48.97,48.92,48.93,232700.0,35.8522,35.8669,35.8303,35.8376,232700.0
2014-05-20 13:55:00,48.92,48.97,48.92,48.94,192200.0,35.8303,35.8669,35.8303,35.8449,192200.0
2014-05-20 14:00:00,48.93,49.0,48.93,49.0,109900.0,35.8376,35.8889,35.8376,35.8889,109900.0
2014-05-20 14:05:00,49.0,49.0,48.97,48.97,116200.0,35.8889,35.8889,35.8669,35.8669,116200.0
2014-05-20 14:10:00,48.97,48.99,48.93,48.93,135400.0,35.8669,35.8815,35.8376,35.8376,135400.0
2014-05-20 14:15:00,48.93,48.98,48.93,48.98,151900.0,35.8376,35.8742,35.8376,35.8742,151900.0
2014-05-20 14:20:00,48.98,48.99,48.96,48.97,144000.0,35.8742,35.8815,35.8596,35.8669,144000.0
2014-05-20 14:25:00,48.96,48.97,48.93,48.95,118300.0,35.8596,35.8669,35.8376,35.8522,118300.0
2014-05-20 14:30:00,48.95,48.96,48.92,48.92,100700.0,35.8522,35.8596,35.8303,35.8303,100700.0
2014-05-20 14:35:00,48.92,48.93,48.87,48.87,192100.0,35.8303,35.8376,35.7936,35.7936,192100.0
2014-05-20 14:40:00,48.87,48.93,48.87,48.9,136800.0,35.7936,35.8376,35.7936,35.8156,136800.0
2014-05-20 14:45:00,48.9,48.95,48.89,48.93,193900.0,35.8156,35.8522,35.8083,35.8376,193900.0
2014-05-20 14:50:00,48.94,48.94,48.88,48.88,206700.0,35.8449,35.8449,35.801,35.801,206700.0
2014-05-20 14:55:00,48.89,48.92,48.88,48.92,170900.0,35.8083,35.8303,35.801,35.8303,170900.0
2014-05-20 15:00:00,48.92,48.97,48.91,48.96,112100.0,35.8303,35.8669,35.8229,35.8596,112100.0
2014-05-20 15:05:00,48.97,48.99,48.95,48.96,170500.0,35.8669,35.8815,35.8522,35.8596,170500.0
2014-05-20 15:10:00,48.96,48.96,48.94,48.95,82800.0,35.8596,35.8596,35.8449,35.8522,82800.0
2014-05-20 15:15:00,48.95,48.97,48.95,48.96,142100.0,35.8522,35.8669,35.8522,35.8596,142100.0
2014-05-20 15:20:00,48.95,48.97,48.93,48.93,174900.0,35.8522,35.8669,35.8376,35.8376,174900.0
2014-05-20 15:25:00,48.93,49.0,48.93,48.97,228300.0,35.8376,35.8889,35.8376,35.8669,228300.0
2014-05-20 15:30:00,48.97,48.99,48.96,48.98,208200.0,35.8669,35.8815,35.8596,35.8742,208200.0
2014-05-20 15:35:00,48.98,49.09,48.98,49.03,256300.0,35.8742,35.9548,35.8742,35.9108,256300.0
2014-05-20 15:40:00,49.02,49.04,49.01,49.03,272400.0,35.9035,35.9182,35.8962,35.9108,272400.0
2014-05-20 15:45:00,49.03,49.03,48.99,49.01,411000.0,35.9108,35.9108,35.8815,35.8962,411000.0
2014-05-20 15:50:00,49.01,49.01,48.99,48.99,372000.0,35.8962,35.8962,35.8815,35.8815,372000.0
2014-05-20 15:55:00,49.0,49.0,48.94,48.96,1039000.0,35.8889,35.8889,35.8449,35.8596,1039000.0
2014-05-21 09:30:00,49.18,49.4,49.16,49.38,385100.0,36.0207,36.1818,36.006,36.1672,385100.0
2014-05-21 09:35:00,49.38,49.49,49.37,49.46,353500.0,36.1672,36.2477,36.1599,36.2258,353500.0
2014-05-21 09:40:00,49.47,49.48,49.4,49.4,196400.0,36.2331,36.2404,36.1818,36.1818,196400.0
2014-05-21 09:45:00,49.4,49.53,49.4,49.53,363500.0,36.1818,36.277,36.1818,36.277,363500.0
2014-05-21 09:50:00,49.53,49.62,49.5,49.58,392100.0,36.277,36.343,36.2551,36.3137,392100.0
2014-05-21 09:55:00,49.58,49.59,49.51,49.58,288900.0,36.3137,36.321,36.2624,36.3137,288900.0
2014-05-21 10:00:00,49.58,49.59,49.54,49.58,273200.0,36.3137,36.321,36.2844,36.3137,273200.0
2014-05-21 10:05:00,49.58,49.62,49.55,49.56,226000.0,36.3137,36.343,36.2917,36.299,226000.0
2014-05-21 10:10:00,49.55,49.62,49.55,49.62,169400.0,36.2917,36.343,36.2917,36.343,169400.0
2014-05-21 10:15:00,49.62,49.69,49.61,49.66,275600.0,36.343,36.3942,36.3356,36.3723,275600.0
2014-05-21 10:20:00,49.67,49.68,49.63,49.64,131400.0,36.3796,36.3869,36.3503,36.3576,131400.0
2014-05-21 10:25:00,49.63,49.66,49.62,49.64,131500.0,36.3503,36.3723,36.343,36.3576,131500.0
2014-05-21 10:30:00,49.65,49.69,49.64,49.68,156900.0,36.3649,36.3942,36.3576,36.3869,156900.0
2014-05-21 10:35:00,49.68,49.76,49.67,49.73,239300.0,36.3869,36.4455,36.3796,36.4235,239300.0
2014-05-21 10:40:00,49.73,49.74,49.68,49.68,119800.0,36.4235,36.4309,36.3869,36.3869,119800.0
2014-05-21 10:45:00,49.68,49.72,49.67,49.71,59000.0,36.3869,36.4162,36.3796,36.4089,59000.0
2014-05-21 10:50:00,49.7,49.76,49.69,49.75,175200.0,36.4016,36.4455,36.3942,36.4382,175200.0
2014-05-21 10:55:00,49.76,49.81,49.73,49.73,232100.0,36.4455,36.4821,36.4235,36.4235,232100.0
2014-05-21 11:00:00,49.73,49.73,49.69,49.72,68000.0,36.4235,36.4235,36.3942,36.4162,68000.0
2014-05-21 11:05:00,49.71,49.73,49.68,49.72,141200.0,36.4089,36.4235,36.3869,36.4162,141200.0
2014-05-21 11:10:00,49.72,49.73,49.7,49.71,86200.0,36.4162,36.4235,36.4016,36.4089,86200.0
2014-05-21 11:15:00,49.71,49.72,49.69,49.69,76200.0,36.4089,36.4162,36.3942,36.3942,76200.0
2014-05-21 11:20:00,49.69,49.7,49.66,49.67,88900.0,36.3942,36.4016,36.3723,36.3796,88900.0
2014-05-21 11:25:00,49.66,49.67,49.62,49.66,84600.0,36.3723,36.3796,36.343,36.3723,84600.0
2014-05-21 11:30:00,49.66,49.67,49.62,49.63,79800.0,36.3723,36.3796,36.343,36.3503,79800.0
2014-05-21 11:35:00,49.63,49.64,49.6,49.62,83600.0,36.3503,36.3576,36.3283,36.343,83600.0
2014-05-21 11:40:00,49.63,49.64,49.59,49.63,116700.0,36.3503,36.3576,36.321,36.3503,116700.0
2014-05-21 11:45:00,49.63,49.63,49.56,49.57,96600.0,36.3503,36.3503,36.299,36.3063,96600.0
2014-05-21 11:50:00,49.58,49.67,49.57,49.62,88500.0,36.3137,36.3796,36.3063,36.343,88500.0
2014-05-21 11:55:00,49.62,49.63,49.58,49.6,72200.0,36.343,36.3503,36.3137,36.3283,72200.0
2014-05-21 12:00:00,49.59,49.63,49.59,49.61,118000.0,36.321,36.3503,36.321,36.3356,118000.0
2014-05-21 12:05:00,49.6,49.61,49.56,49.57,130200.0,36.3283,36.3356,36.299,36.3063,130200.0
2014-05-21 12:10:00,49.57,49.6,49.56,49.59,82100.0,36.3063,36.3283,36.299,36.321,82100.0
2014-05-21 12:15:00,49.59,49.6,49.58,49.58,126600.0,36.321,36.3283,36.3137,36.3137,126600.0
2014-05-21 12:20:00,49.59,49.61,49.59,49.6,82800.0,36.321,36.3356,36.321,36.3283,82800.0
2014-05-21 12:25:00,49.6,49.61,49.59,49.61,79200.0,36.3283,36.3356,36.321,36.3356,79200.0
2014-05-21 12:30:00,49.6,49.63,49.6,49.62,163000.0,36.3283,36.3503,36.3283,36.343,163000.0
2014-05-21 12:35:00,49.61,49.63,49.61,49.61,85600.0,36.3356,36.3503,36.3356,36.3356,85600.0
2014-05-21 12:40:00,49.62,49.64,49.61,49.64,84500.0,36.343,36.3576,36.3356,36.3576,84500.0
2014-05-21 12:45:00,49.64,49.64,49.61,49.63,50900.0,36.3576,36.3576,36.3356,36.3503,50900.0
2014-05-21 12:50:00,49.63,49.66,49.62,49.64,64100.0,36.3503,36.3723,36.343,36.3576,64100.0
2014-05-21 12:55:00,49.64,49.66,49.63,49.66,69100.0,36.3576,36.3723,36.3503,36.3723,69100.0
2014-05-21 13:00:00,49.66,49.68,49.64,49.67,69700.0,36.3723,36.3869,36.3576,36.3796,69700.0
2014-05-21 13:05:00,49.68,49.69,49.67,49.68,63600.0,36.3869,36.3942,36.3796,36.3869,63600.0
2014-05-21 13:10:00,49.67,49.68,49.67,49.68,19900.0,36.3796,36.3869,36.3796,36.3869,19900.0
2014-05-21 13:15:00,49.68,49.69,49.67,49.68,82300.0,36.3869,36.3942,36.3796,36.3869,82300.0
2014-05-21 13:20:00,49.68,49.68,49.66,49.66,46200.0,36.3869,36.3869,36.3723,36.3723,46200.0
2014-05-21 13:25:00,49.66,49.67,49.64,49.64,54300.0,36.3723,36.3796,36.3576,36.3576,54300.0
2014-05-21 13:30:00,49.64,49.65,49.64,49.65,21400.0,36.3576,36.3649,36.3576,36.3649,21400.0
2014-05-21 13:35:00,49.65,49.65,49.62,49.62,57500.0,36.3649,36.3649,36.343,36.343,57500.0
2014-05-21 13:40:00,49.62,49.64,49.62,49.64,142000.0,36.343,36.3576,36.343,36.3576,142000.0
2014-05-21 13:45:00,49.63,49.64,49.6,49.6,37900.0,36.3503,36.3576,36.3283,36.3283,37900.0
2014-05-21 13:50:00,49.61,49.63,49.6,49.63,52600.0,36.3356,36.3503,36.3283,36.3503,52600.0
2014-05-21 13:55:00,49.63,49.64,49.63,49.64,37300.0,36.3503,36.3576,36.3503,36.3576,37300.0
2014-05-21 14:00:00,49.64,49.68,49.58,49.68,275500.0,36.3576,36.3869,36.3137,36.3869,275500.0
2014-05-21 14:05:00,49.68,49.69,49.58,49.61,221900.0,36.3869,36.3942,36.3137,36.3356,221900.0
2014-05-21 14:10:00,49.61,49.61,49.53,49.57,140900.0,36.3356,36.3356,36.277,36.3063,140900.0
2014-05-21 14:15:00,49.57,49.59,49.55,49.59,63000.0,36.3063,36.321,36.2917,36.321,63000.0
2014-05-21 14:20:00,49.59,49.6,49.53,49.54,164600.0,36.321,36.3283,36.277,36.2844,164600.0
2014-05-21 14:25:00,49.54,49.58,49.54,49.56,67100.0,36.2844,36.3137,36.2844,36.299,67100.0
2014-05-21 14:30:00,49.57,49.57,49.55,49.56,29500.0,36.3063,36.3063,36.2917,36.299,29500.0
2014-05-21 14:35:00,49.57,49.59,49.55,49.55,59800.0,36.3063,36.321,36.2917,36.2917,59800.0
2014-05-21 14:40:00,49.55,49.61,49.55,49.59,106400.0,36.2917,36.3356,36.2917,36.321,106400.0
2014-05-21 14:45:00,49.59,49.62,49.58,49.6,63800.0,36.321,36.343,36.3137,36.3283,63800.0
2014-05-21 14:50:00,49.6,49.61,49.56,49.56,59000.0,36.3283,36.3356,36.299,36.299,59000.0
2014-05-21 14:55:00,49.56,49.57,49.55,49.57,49700.0,36.299,36.3063,36.2917,36.3063,49700.0
2014-05-21 15:00:00,49.56,49.59,49.55,49.58,51500.0,36.299,36.321,36.2917,36.3137,51500.0
2014-05-21 15:05:00,49.59,49.62,49.59,49.62,72200.0,36.321,36.343,36.321,36.343,72200.0
2014-05-21 15:10:00,49.62,49.66,49.62,49.64,111400.0,36.343,36.3723,36.343,36.3576,111400.0
2014-05-21 15:15:00,49.65,49.7,49.64,49.65,169400.0,36.3649,36.4016,36.3576,36.3649,169400.0
2014-05-21 15:20:00,49.64,49.69,49.63,49.67,107200.0,36.3576,36.3942,36.3503,36.3796,107200.0
2014-05-21 15:25:00,49.68,49.68,49.65,49.67,82000.0,36.3869,36.3869,36.3649,36.3796,82000.0
2014-05-21 15:30:00,49.67,49.68,49.65,49.66,101400.0,36.3796,36.3869,36.3649,36.3723,101400.0
2014-05-21 15:35:00,49.66,49.66,49.63,49.63,111500.0,36.3723,36.3723,36.3503,36.3503,111500.0
2014-05-21 15:40:00,49.63,49.67,49.63,49.66,112900.0,36.3503,36.3796,36.3503,36.3723,112900.0
2014-05-21 15:45:00,49.67,49.68,49.65,49.66,313100.0,36.3796,36.3869,36.3649,36.3723,313100.0
2014-05-21 15:50:00,49.67,49.67,49.65,49.67,293700.0,36.3796,36.3796,36.3649,36.3796,293700.0
2014-05-21 15:55:00,49.67,49.69,49.65,49.67,1019900.0,36.3796,36.3942,36.3649,36.3796,1019900.0
2014-05-22 09:30:00,49.68,49.8,49.6,49.74,426200.0,36.3869,36.4748,36.3283,36.4309,426200.0
2014-05-22 09:35:00,49.73,49.79,49.68,49.74,250700.0,36.4235,36.4675,36.3869,36.4309,250700.0
2014-05-22 09:40:00,49.74,49.82,49.71,49.79,202700.0,36.4309,36.4894,36.4089,36.4675,202700.0
2014-05-22 09:45:00,49.79,49.96,49.79,49.92,393900.0,36.4675,36.592,36.4675,36.5627,393900.0
2014-05-22 09:50:00,49.92,49.98,49.9,49.93,426700.0,36.5627,36.6066,36.548,36.57,426700.0
2014-05-22 09:55:00,49.94,50.02,49.9,49.97,652800.0,36.5773,36.6359,36.548,36.5993,652800.0
2014-05-22 10:00:00,49.97,50.0,49.9,49.91,268400.0,36.5993,36.6213,36.548,36.5554,268400.0
2014-05-22 10:05:00,49.91,49.93,49.83,49.88,288100.0,36.5554,36.57,36.4968,36.5334,288100.0
2014-05-22 10:10:00,49.88,49.91,49.85,49.87,102600.0,36.5334,36.5554,36.5114,36.5261,102600.0
2014-05-22 10:15:00,49.88,49.94,49.88,49.91,52600.0,36.5334,36.5773,36.5334,36.5554,52600.0
2014-05-22 10:20:00,49.91,49.93,49.88,49.92,106600.0,36.5554,36.57,36.5334,36.5627,106600.0
2014-05-22 10:25:00,49.91,49.93,49.85,49.86,113000.0,36.5554,36.57,36.5114,36.5187,113000.0
2014-05-22 10:30:00,49.86,49.91,49.86,49.86,81600.0,36.5187,36.5554,36.5187,36.5187,81600.0
2014-05-22 10:35:00,49.86,49.91,49.86,49.91,187200.0,36.5187,36.5554,36.5187,36.5554,187200.0
2014-05-22 10:40:00,49.91,49.91,49.86,49.88,110500.0,36.5554,36.5554,36.5187,36.5334,110500.0
2014-05-22 10:45:00,49.88,49.88,49.86,49.88,66400.0,36.5334,36.5334,36.5187,36.5334,66400.0
2014-05-22 10:50:00,49.87,49.88,49.84,49.85,121600.0,36.5261,36.5334,36.5041,36.5114,121600.0
2014-05-22 10:55:00,49.85,49.86,49.8,49.82,88200.0,36.5114,36.5187,36.4748,36.4894,88200.0
2014-05-22 11:00:00,49.82,49.85,49.78,49.78,137100.0,36.4894,36.5114,36.4601,36.4601,137100.0
2014-05-22 11:05:00,49.77,49.83,49.77,49.8,152900.0,36.4528,36.4968,36.4528,36.4748,152900.0
2014-05-22 11:10:00,49.8,49.83,49.79,49.79,83800.0,36.4748,36.4968,36.4675,36.4675,83800.0
2014-05-22 11:15:00,49.79,49.82,49.77,49.77,55400.0,36.4675,36.4894,36.4528,36.4528,55400.0
2014-05-22 11:20:00,49.78,49.84,49.77,49.84,60600.0,36.4601,36.5041,36.4528,36.5041,60600.0
2014-05-22 11:25:00,49.83,49.85,49.81,49.82,47100.0,36.4968,36.5114,36.4821,36.4894,47100.0
2014-05-22 11:30:00,49.83,49.89,49.82,49.84,126200.0,36.4968,36.5407,36.4894,36.5041,126200.0
2014-05-22 11:35:00,49.84,49.88,49.84,49.84,72300.0,36.5041,36.5334,36.5041,36.5041,72300.0
2014-05-22 11:40:00,49.85,49.87,49.83,49.85,92100.0,36.5114,36.5261,36.4968,36.5114,92100.0
2014-05-22 11:45:00,49.85,49.87,49.84,49.87,30700.0,36.5114,36.5261,36.5041,36.5261,30700.0
2014-05-22 11:50:00,49.87,49.88,49.82,49.84,141100.0,36.5261,36.5334,36.4894,36.5041,141100.0
2014-05-22 11:55:00,49.84,49.86,49.83,49.86,118800.0,36.5041,36.5187,36.4968,36.5187,118800.0
2014-05-22 12:00:00,49.86,49.87,49.85,49.87,53800.0,36.5187,36.5261,36.5114,36.5261,53800.0
2014-05-22 12:05:00,49.87,49.87,49.86,49.87,19300.0,36.5261,36.5261,36.5187,36.5261,19300.0
2014-05-22 12:10:00,49.87,49.87,49.84,49.87,131400.0,36.5261,36.5261,36.5041,36.5261,131400.0
2014-05-22 12:15:00,49.86,49.87,49.85,49.86,78400.0,36.5187,36.5261,36.5114,36.5187,78400.0
2014-05-22 12:20:00,49.86,49.87,49.85,49.86,22400.0,36.5187,36.5261,36.5114,36.5187,22400.0
2014-05-22 12:25:00,49.86,49.89,49.86,49.87,86800.0,36.5187,36.5407,36.5187,36.5261,86800.0
2014-05-22 12:30:00,49.87,49.88,49.86,49.86,34800.0,36.5261,36.5334,36.5187,36.5187,34800.0
2014-05-22 12:35:00,49.87,49.88,49.85,49.87,56100.0,36.5261,36.5334,36.5114,36.5261,56100.0
2014-05-22 12:40:00,49.87,49.88,49.86,49.88,44100.0,36.5261,36.5334,36.5187,36.5334,44100.0
2014-05-22 12:45:00,49.87,49.89,49.87,49.88,102000.0,36.5261,36.5407,36.5261,36.5334,102000.0
2014-05-22 12:50:00,49.88,49.89,49.87,49.88,79800.0,36.5334,36.5407,36.5261,36.5334,79800.0
2014-05-22 12:55:00,49.89,49.89,49.88,49.89,61600.0,36.5407,36.5407,36.5334,36.5407,61600.0
2014-05-22 13:00:00,49.89,49.9,49.88,49.9,62300.0,36.5407,36.548,36.5334,36.548,62300.0
2014-05-22 13:05:00,49.9,49.91,49.9,49.91,38100.0,36.548,36.5554,36.548,36.5554,38100.0
2014-05-22 13:10:00,49.91,49.93,49.91,49.93,81200.0,36.5554,36.57,36.5554,36.57,81200.0
2014-05-22 13:15:00,49.92,49.93,49.92,49.93,17400.0,36.5627,36.57,36.5627,36.57,17400.0
2014-05-22 13:20:00,49.93,49.94,49.92,49.94,45500.0,36.57,36.5773,36.5627,36.5773,45500.0
2014-05-22 13:25:00,49.94,49.96,49.94,49.96,54100.0,36.5773,36.592,36.5773,36.592,54100.0
2014-05-22 13:30:00,49.96,49.98,49.95,49.98,120200.0,36.592,36.6066,36.5847,36.6066,120200.0
2014-05-22 13:35:00,49.97,49.98,49.97,49.97,63900.0,36.5993,36.6066,36.5993,36.5993,63900.0
2014-05-22 13:40:00,49.97,49.98,49.95,49.97,131200.0,36.5993,36.6066,36.5847,36.5993,131200.0
2014-05-22 13:45:00,49.97,49.98,49.94,49.98,102000.0,36.5993,36.6066,36.5773,36.6066,102000.0
2014-05-22 13:50:00,49.98,49.98,49.97,49.98,39600.0,36.6066,36.6066,36.5993,36.6066,39600.0
2014-05-22 13:55:00,49.98,50.01,49.98,50.01,129700.0,36.6066,36.6286,36.6066,36.6286,129700.0
2014-05-22 14:00:00,50.01,50.01,50.0,50.01,111600.0,36.6286,36.6286,36.6213,36.6286,111600.0
2014-05-22 14:05:00,50.01,50.02,50.0,50.02,69100.0,36.6286,36.6359,36.6213,36.6359,69100.0
2014-05-22 14:10:00,50.02,50.04,50.01,50.04,69200.0,36.6359,36.6506,36.6286,36.6506,69200.0
2014-05-22 14:15:00,50.03,50.04,50.0,50.01,186000.0,36.6433,36.6506,36.6213,36.6286,186000.0
2014-05-22 14:20:00,50.0,50.01,50.0,50.01,32600.0,36.6213,36.6286,36.6213,36.6286,32600.0
2014-05-22 14:25:00,50.01,50.01,50.0,50.01,55700.0,36.6286,36.6286,36.6213,36.6286,55700.0
2014-05-22 14:30:00,50.01,50.01,50.0,50.01,41700.0,36.6286,36.6286,36.6213,36.6286,41700.0
2014-05-22 14:35:00,50.01,50.01,50.0,50.01,54900.0,36.6286,36.6286,36.6213,36.6286,54900.0
2014-05-22 14:40:00,50.0,50.01,50.0,50.01,158200.0,36.6213,36.6286,36.6213,36.6286,158200.0
2014-05-22 14:45:00,50.0,50.01,50.0,50.01,33000.0,36.6213,36.6286,36.6213,36.6286,33000.0
2014-05-22 14:50:00,50.01,50.01,50.0,50.0,102000.0,36.6286,36.6286,36.6213,36.6213,102000.0
2014-05-22 14:55:00,50.01,50.01,50.0,50.01,29700.0,36.6286,36.6286,36.6213,36.6286,29700.0
2014-05-22 15:00:00,50.01,50.01,50.0,50.0,116100.0,36.6286,36.6286,36.6213,36.6213,116100.0
2014-05-22 15:05:00,50.0,50.01,49.97,49.98,242300.0,36.6213,36.6286,36.5993,36.6066,242300.0
2014-05-22 15:10:00,49.98,49.98,49.96,49.98,101300.0,36.6066,36.6066,36.592,36.6066,101300.0
2014-05-22 15:15:00,49.97,49.98,49.95,49.96,106200.0,36.5993,36.6066,36.5847,36.592,106200.0
2014-05-22 15:20:00,49.96,49.96,49.93,49.95,93000.0,36.592,36.592,36.57,36.5847,93000.0
2014-05-22 15:25:00,49.94,49.95,49.91,49.92,150800.0,36.5773,36.5847,36.5554,36.5627,150800.0
2014-05-22 15:30:00,49.91,49.95,49.91,49.93,96300.0,36.5554,36.5847,36.5554,36.57,96300.0
2014-05-22 15:35:00,49.93,49.95,49.92,49.93,125400.0,36.57,36.5847,36.5627,36.57,125400.0
2014-05-22 15:40:00,49.93,49.95,49.92,49.93,91300.0,36.57,36.5847,36.5627,36.57,91300.0
2014-05-22 15:45:00,49.94,49.94,49.9,49.94,275800.0,36.5773,36.5773,36.548,36.5773,275800.0
2014-05-22 15:50:00,49.94,49.94,49.9,49.93,332500.0,36.5773,36.5773,36.548,36.57,332500.0
2014-05-22 15:55:00,49.92,49.99,49.92,49.98,961700.0,36.5627,36.614,36.5627,36.6066,961700.0
2014-05-23 09:30:00,49.91,49.91,49.81,49.83,349900.0,36.5554,36.5554,36.4821,36.4968,349900.0
2014-05-23 09:35:00,49.84,49.87,49.82,49.86,130000.0,36.5041,36.5261,36.4894,36.5187,130000.0
2014-05-23 09:40:00,49.87,49.96,49.81,49.81,257400.0,36.5261,36.592,36.4821,36.4821,257400.0
2014-05-23 09:45:00,49.81,49.83,49.77,49.79,190300.0,36.4821,36.4968,36.4528,36.4675,190300.0
2014-05-23 09:50:00,49.79,49.84,49.77,49.83,186100.0,36.4675,36.5041,36.4528,36.4968,186100.0
2014-05-23 09:55:00,49.83,49.84,49.78,49.83,173900.0,36.4968,36.5041,36.4601,36.4968,173900.0
2014-05-23 10:00:00,49.83,49.89,49.79,49.83,394300.0,36.4968,36.5407,36.4675,36.4968,394300.0
2014-05-23 10:05:00,49.83,49.88,49.81,49.87,185600.0,36.4968,36.5334,36.4821,36.5261,185600.0
2014-05-23 10:10:00,49.87,49.91,49.87,49.9,249000.0,36.5261,36.5554,36.5261,36.548,249000.0
2014-05-23 10:15:00,49.9,50.0,49.85,50.0,355200.0,36.548,36.6213,36.5114,36.6213,355200.0
2014-05-23 10:20:00,50.0,50.03,49.99,50.02,240700.0,36.6213,36.6433,36.614,36.6359,240700.0
2014-05-23 10:25:00,50.02,50.09,50.01,50.09,211000.0,36.6359,36.6872,36.6286,36.6872,211000.0
2014-05-23 10:30:00,50.08,50.16,50.08,50.16,266200.0,36.6799,36.7385,36.6799,36.7385,266200.0
2014-05-23 10:35:00,50.16,50.17,50.13,50.17,312300.0,36.7385,36.7458,36.7165,36.7458,312300.0
2014-05-23 10:40:00,50.16,50.18,50.15,50.16,150300.0,36.7385,36.7531,36.7311,36.7385,150300.0
2014-05-23 10:45:00,50.15,50.21,50.15,50.19,243600.0,36.7311,36.7751,36.7311,36.7604,243600.0
2014-05-23 10:50:00,50.2,50.21,50.18,50.19,213100.0,36.7678,36.7751,36.7531,36.7604,213100.0
2014-05-23 10:55:00,50.19,50.22,50.18,50.22,87100.0,36.7604,36.7824,36.7531,36.7824,87100.0
2014-05-23 11:00:00,50.22,50.23,50.21,50.21,114600.0,36.7824,36.7897,36.7751,36.7751,114600.0
2014-05-23 11:05:00,50.22,50.22,50.17,50.17,121200.0,36.7824,36.7824,36.7458,36.7458,121200.0
2014-05-23 11:10:00,50.17,50.23,50.17,50.19,116500.0,36.7458,36.7897,36.7458,36.7604,116500.0
2014-05-23 11:15:00,50.18,50.19,50.17,50.17,140800.0,36.7531,36.7604,36.7458,36.7458,140800.0
2014-05-23 11:20:00,50.18,50.19,50.17,50.18,83800.0,36.7531,36.7604,36.7458,36.7531,83800.0
2014-05-23 11:25:00,50.19,50.21,50.18,50.18,109900.0,36.7604,36.7751,36.7531,36.7531,109900.0
2014-05-23 11:30:00,50.18,50.19,50.09,50.11,122600.0,36.7531,36.7604,36.6872,36.7018,122600.0
2014-05-23 11:35:00,50.11,50.13,50.1,50.11,103600.0,36.7018,36.7165,36.6945,36.7018,103600.0
2014-05-23 11:40:00,50.12,50.12,50.1,50.1,46000.0,36.7092,36.7092,36.6945,36.6945,46000.0
2014-05-23 11:45:00,50.11,50.11,50.08,50.08,68900.0,36.7018,36.7018,36.6799,36.6799,68900.0
2014-05-23 11:50:00,50.08,50.09,50.07,50.09,169700.0,36.6799,36.6872,36.6726,36.6872,169700.0
2014-05-23 11:55:00,50.08,50.1,50.08,50.08,60400.0,36.6799,36.6945,36.6799,36.6799,60400.0
2014-05-23 12:00:00,50.08,50.09,50.08,50.08,75300.0,36.6799,36.6872,36.6799,36.6799,75300.0
2014-05-23 12:05:00,50.08,50.12,50.08,50.11,84900.0,36.6799,36.7092,36.6799,36.7018,84900.0
2014-05-23 12:10:00,50.12,50.15,50.11,50.14,63300.0,36.7092,36.7311,36.7018,36.7238,63300.0
2014-05-23 12:15:00,50.14,50.15,50.14,50.15,35500.0,36.7238,36.7311,36.7238,36.7311,35500.0
2014-05-23 12:20:00,50.14,50.15,50.14,50.14,43400.0,36.7238,36.7311,36.7238,36.7238,43400.0
2014-05-23 12:25:00,50.15,50.18,50.14,50.17,88800.0,36.7311,36.7531,36.7238,36.7458,88800.0
2014-05-23 12:30:00,50.17,50.18,50.17,50.17,46300.0,36.7458,36.7531,36.7458,36.7458,46300.0
2014-05-23 12:35:00,50.17,50.21,50.17,50.2,114600.0,36.7458,36.7751,36.7458,36.7678,114600.0
2014-05-23 12:40:00,50.19,50.21,50.17,50.17,148300.0,36.7604,36.7751,36.7458,36.7458,148300.0
2014-05-23 12:45:00,50.17,50.17,50.14,50.15,100300.0,36.7458,36.7458,36.7238,36.7311,100300.0
2014-05-23 12:50:00,50.15,50.2,50.15,50.19,78800.0,36.7311,36.7678,36.7311,36.7604,78800.0
2014-05-23 12:55:00,50.2,50.2,50.17,50.17,67300.0,36.7678,36.7678,36.7458,36.7458,67300.0
2014-05-23 13:00:00,50.17,50.18,50.17,50.18,35500.0,36.7458,36.7531,36.7458,36.7531,35500.0
2014-05-23 13:05:00,50.18,50.18,50.17,50.17,50400.0,36.7531,36.7531,36.7458,36.7458,50400.0
2014-05-23 13:10:00,50.17,50.18,50.17,50.18,49100.0,36.7458,36.7531,36.7458,36.7531,49100.0
2014-05-23 13:15:00,50.17,50.18,50.13,50.13,71500.0,36.7458,36.7531,36.7165,36.7165,71500.0
2014-05-23 13:20:00,50.14,50.14,50.13,50.13,49300.0,36.7238,36.7238,36.7165,36.7165,49300.0
2014-05-23 13:25:00,50.13,50.14,50.1,50.11,53000.0,36.7165,36.7238,36.6945,36.7018,53000.0
2014-05-23 13:30:00,50.1,50.11,50.08,50.09,57400.0,36.6945,36.7018,36.6799,36.6872,57400.0
2014-05-23 13:35:00,50.08,50.09,50.07,50.08,153500.0,36.6799,36.6872,36.6726,36.6799,153500.0
2014-05-23 13:40:00,50.08,50.09,50.07,50.07,41800.0,36.6799,36.6872,36.6726,36.6726,41800.0
2014-05-23 13:45:00,50.07,50.15,50.07,50.14,118600.0,36.6726,36.7311,36.6726,36.7238,118600.0
2014-05-23 13:50:00,50.13,50.14,50.12,50.14,68300.0,36.7165,36.7238,36.7092,36.7238,68300.0
2014-05-23 13:55:00,50.14,50.15,50.13,50.14,84800.0,36.7238,36.7311,36.7165,36.7238,84800.0
2014-05-23 14:00:00,50.14,50.14,50.12,50.13,39400.0,36.7238,36.7238,36.7092,36.7165,39400.0
2014-05-23 14:05:00,50.13,50.13,50.11,50.12,49300.0,36.7165,36.7165,36.7018,36.7092,49300.0
2014-05-23 14:10:00,50.12,50.12,50.11,50.11,29000.0,36.7092,36.7092,36.7018,36.7018,29000.0
2014-05-23 14:15:00,50.11,50.12,50.08,50.09,70000.0,36.7018,36.7092,36.6799,36.6872,70000.0
2014-05-23 14:20:00,50.1,50.1,50.07,50.08,111500.0,36.6945,36.6945,36.6726,36.6799,111500.0
2014-05-23 14:25:00,50.08,50.09,50.07,50.08,25200.0,36.6799,36.6872,36.6726,36.6799,25200.0
2014-05-23 14:30:00,50.08,50.08,50.07,50.08,90200.0,36.6799,36.6799,36.6726,36.6799,90200.0
2014-05-23 14:35:00,50.08,50.08,50.06,50.07,68900.0,36.6799,36.6799,36.6652,36.6726,68900.0
2014-05-23 14:40:00,50.06,50.07,50.06,50.07,76900.0,36.6652,36.6726,36.6652,36.6726,76900.0
2014-05-23 14:45:00,50.07,50.07,50.06,50.07,44100.0,36.6726,36.6726,36.6652,36.6726,44100.0
2014-05-23 14:50:00,50.06,50.11,50.06,50.09,173800.0,36.6652,36.7018,36.6652,36.6872,173800.0
2014-05-23 14:55:00,50.09,50.09,50.08,50.09,139700.0,36.6872,36.6872,36.6799,36.6872,139700.0
2014-05-23 15:00:00,50.08,50.09,50.08,50.09,51100.0,36.6799,36.6872,36.6799,36.6872,51100.0
2014-05-23 15:05:00,50.09,50.13,50.08,50.13,146800.0,36.6872,36.7165,36.6799,36.7165,146800.0
2014-05-23 15:10:00,50.12,50.14,50.11,50.14,163600.0,36.7092,36.7238,36.7018,36.7238,163600.0
2014-05-23 15:15:00,50.13,50.14,50.1,50.11,129800.0,36.7165,36.7238,36.6945,36.7018,129800.0
2014-05-23 15:20:00,50.12,50.15,50.11,50.15,79300.0,36.7092,36.7311,36.7018,36.7311,79300.0
2014-05-23 15:25:00,50.15,50.15,50.13,50.15,100200.0,36.7311,36.7311,36.7165,36.7311,100200.0
2014-05-23 15:30:00,50.15,50.15,50.13,50.14,176300.0,36.7311,36.7311,36.7165,36.7238,176300.0
2014-05-23 15:35:00,50.13,50.15,50.12,50.12,130800.0,36.7165,36.7311,36.7092,36.7092,130800.0
2014-05-23 15:40:00,50.13,50.15,50.12,50.14,147600.0,36.7165,36.7311,36.7092,36.7238,147600.0
2014-05-23 15:45:00,50.14,50.19,50.13,50.19,321200.0,36.7238,36.7604,36.7165,36.7604,321200.0
2014-05-23 15:50:00,50.19,50.21,50.19,50.2,256600.0,36.7604,36.7751,36.7604,36.7678,256600.0
2014-05-23 15:55:00,50.2,50.21,50.15,50.15,741500.0,36.7678,36.7751,36.7311,36.7311,741500.0
2014-05-27 09:30:00,50.3,50.35,50.2,50.33,444000.0,36.841,36.8776,36.7678,36.863,444000.0
2014-05-27 09:35:00,50.31,50.35,50.24,50.28,263800.0,36.8483,36.8776,36.7971,36.8264,263800.0
2014-05-27 09:40:00,50.29,50.36,50.27,50.32,393300.0,36.8337,36.885,36.819,36.8557,393300.0
2014-05-27 09:45:00,50.32,50.43,50.31,50.4,247800.0,36.8557,36.9362,36.8483,36.9143,247800.0
2014-05-27 09:50:00,50.39,50.41,50.38,50.38,93500.0,36.9069,36.9216,36.8996,36.8996,93500.0
2014-05-27 09:55:00,50.38,50.42,50.37,50.4,132100.0,36.8996,36.9289,36.8923,36.9143,132100.0
2014-05-27 10:00:00,50.41,50.45,50.36,50.37,167800.0,36.9216,36.9509,36.885,36.8923,167800.0
2014-05-27 10:05:00,50.38,50.43,50.37,50.43,125800.0,36.8996,36.9362,36.8923,36.9362,125800.0
2014-05-27 10:10:00,50.42,50.46,50.41,50.44,135900.0,36.9289,36.9582,36.9216,36.9435,135900.0
2014-05-27 10:15:00,50.44,50.47,50.4,50.45,143100.0,36.9435,36.9655,36.9143,36.9509,143100.0
2014-05-27 10:20:00,50.45,50.48,50.43,50.46,111800.0,36.9509,36.9728,36.9362,36.9582,111800.0
2014-05-27 10:25:00,50.45,50.5,50.43,50.5,252100.0,36.9509,36.9875,36.9362,36.9875,252100.0
2014-05-27 10:30:00,50.5,50.56,50.49,50.56,237100.0,36.9875,37.0314,36.9802,37.0314,237100.0
2014-05-27 10:35:00,50.55,50.57,50.54,50.57,193400.0,37.0241,37.0388,37.0168,37.0388,193400.0
2014-05-27 10:40:00,50.56,50.64,50.55,50.63,244900.0,37.0314,37.09,37.0241,37.0827,244900.0
2014-05-27 10:45:00,50.63,50.7,50.63,50.69,312500.0,37.0827,37.134,37.0827,37.1267,312500.0
2014-05-27 10:50:00,50.68,50.69,50.64,50.65,227200.0,37.1193,37.1267,37.09,37.0974,227200.0
2014-05-27 10:55:00,50.64,50.66,50.64,50.65,157500.0,37.09,37.1047,37.09,37.0974,157500.0
2014-05-27 11:00:00,50.65,50.68,50.64,50.68,97400.0,37.0974,37.1193,37.09,37.1193,97400.0
2014-05-27 11:05:00,50.68,50.69,50.62,50.62,105600.0,37.1193,37.1267,37.0754,37.0754,105600.0
2014-05-27 11:10:00,50.63,50.63,50.56,50.56,126200.0,37.0827,37.0827,37.0314,37.0314,126200.0
2014-05-27 11:15:00,50.56,50.57,50.48,50.49,160200.0,37.0314,37.0388,36.9728,36.9802,160200.0
2014-05-27 11:20:00,50.48,50.48,50.45,50.46,124600.0,36.9728,36.9728,36.9509,36.9582,124600.0
2014-05-27 11:25:00,50.46,50.47,50.36,50.37,239600.0,36.9582,36.9655,36.885,36.8923,239600.0
2014-05-27 11:30:00,50.37,50.46,50.37,50.44,156400.0,36.8923,36.9582,36.8923,36.9435,156400.0
2014-05-27 11:35:00,50.44,50.47,50.43,50.46,94100.0,36.9435,36.9655,36.9362,36.9582,94100.0
2014-05-27 11:40:00,50.45,50.47,50.42,50.42,76300.0,36.9509,36.9655,36.9289,36.9289,76300.0
2014-05-27 11:45:00,50.42,50.43,50.36,50.41,127700.0,36.9289,36.9362,36.885,36.9216,127700.0
2014-05-27 11:50:00,50.41,50.44,50.4,50.44,102000.0,36.9216,36.9435,36.9143,36.9435,102000.0
2014-05-27 11:55:00,50.43,50.46,50.43,50.45,80500.0,36.9362,36.9582,36.9362,36.9509,80500.0
2014-05-27 12:00:00,50.45,50.45,50.43,50.43,338900.0,36.9509,36.9509,36.9362,36.9362,338900.0
2014-05-27 12:05:00,50.44,50.45,50.4,50.45,194800.0,36.9435,36.9509,36.9143,36.9509,194800.0
2014-05-27 12:10:00,50.45,50.49,50.44,50.48,122700.0,36.9509,36.9802,36.9435,36.9728,122700.0
2014-05-27 12:15:00,50.48,50.49,50.46,50.47,184600.0,36.9728,36.9802,36.9582,36.9655,184600.0
2014-05-27 12:20:00,50.48,50.49,50.43,50.44,178200.0,36.9728,36.9802,36.9362,36.9435,178200.0
2014-05-27 12:25:00,50.43,50.44,50.38,50.4,116800.0,36.9362,36.9435,36.8996,36.9143,116800.0
2014-05-27 12:30:00,50.4,50.41,50.38,50.4,67600.0,36.9143,36.9216,36.8996,36.9143,67600.0
2014-05-27 12:35:00,50.4,50.41,50.39,50.4,69800.0,36.9143,36.9216,36.9069,36.9143,69800.0
2014-05-27 12:40:00,50.39,50.4,50.35,50.35,113700.0,36.9069,36.9143,36.8776,36.8776,113700.0
2014-05-27 12:45:00,50.35,50.37,50.35,50.37,59200.0,36.8776,36.8923,36.8776,36.8923,59200.0
2014-05-27 12:50:00,50.36,50.37,50.3,50.3,70700.0,36.885,36.8923,36.841,36.841,70700.0
2014-05-27 12:55:00,50.3,50.32,50.28,50.32,77100.0,36.841,36.8557,36.8264,36.8557,77100.0
2014-05-27 13:00:00,50.31,50.33,50.3,50.3,55700.0,36.8483,36.863,36.841,36.841,55700.0
2014-05-27 13:05:00,50.3,50.35,50.29,50.33,93300.0,36.841,36.8776,36.8337,36.863,93300.0
2014-05-27 13:10:00,50.34,50.36,50.31,50.35,61000.0,36.8703,36.885,36.8483,36.8776,61000.0
2014-05-27 13:15:00,50.35,50.39,50.35,50.37,89300.0,36.8776,36.9069,36.8776,36.8923,89300.0
2014-05-27 13:20:00,50.37,50.38,50.37,50.38,38900.0,36.8923,36.8996,36.8923,36.8996,38900.0
2014-05-27 13:25:00,50.39,50.39,50.37,50.37,73900.0,36.9069,36.9069,36.8923,36.8923,73900.0
2014-05-27 13:30:00,50.38,50.38,50.32,50.34,99500.0,36.8996,36.8996,36.8557,36.8703,99500.0
2014-05-27 13:35:00,50.34,50.37,50.31,50.32,96600.0,36.8703,36.8923,36.8483,36.8557,96600.0
2014-05-27 13:40:00,50.32,50.36,50.3,50.36,61700.0,36.8557,36.885,36.841,36.885,61700.0
2014-05-27 13:45:00,50.36,50.39,50.34,50.36,59800.0,36.885,36.9069,36.8703,36.885,59800.0
2014-05-27 13:50:00,50.36,50.37,50.35,50.37,36900.0,36.885,36.8923,36.8776,36.8923,36900.0
2014-05-27 13:55:00,50.37,50.39,50.36,50.37,115600.0,36.8923,36.9069,36.885,36.8923,115600.0
2014-05-27 14:00:00,50.38,50.38,50.37,50.37,29300.0,36.8996,36.8996,36.8923,36.8923,29300.0
2014-05-27 14:05:00,50.38,50.38,50.36,50.37,48100.0,36.8996,36.8996,36.885,36.8923,48100.0
2014-05-27 14:10:00,50.36,50.39,50.36,50.39,78700.0,36.885,36.9069,36.885,36.9069,78700.0
2014-05-27 14:15:00,50.39,50.44,50.39,50.43,69300.0,36.9069,36.9435,36.9069,36.9362,69300.0
2014-05-27 14:20:00,50.44,50.47,50.43,50.47,50300.0,36.9435,36.9655,36.9362,36.9655,50300.0
2014-05-27 14:25:00,50.47,50.49,50.46,50.49,137600.0,36.9655,36.9802,36.9582,36.9802,137600.0
2014-05-27 14:30:00,50.48,50.49,50.43,50.43,121400.0,36.9728,36.9802,36.9362,36.9362,121400.0
2014-05-27 14:35:00,50.44,50.47,50.43,50.47,99900.0,36.9435,36.9655,36.9362,36.9655,99900.0
2014-05-27 14:40:00,50.46,50.5,50.46,50.5,110000.0,36.9582,36.9875,36.9582,36.9875,110000.0
2014-05-27 14:45:00,50.5,50.5,50.47,50.48,66200.0,36.9875,36.9875,36.9655,36.9728,66200.0
2014-05-27 14:50:00,50.48,50.52,50.47,50.49,161000.0,36.9728,37.0021,36.9655,36.9802,161000.0
2014-05-27 14:55:00,50.5,50.5,50.48,50.5,29100.0,36.9875,36.9875,36.9728,36.9875,29100.0
2014-05-27 15:00:00,50.5,50.52,50.48,50.49,134700.0,36.9875,37.0021,36.9728,36.9802,134700.0
2014-05-27 15:05:00,50.49,50.5,50.48,50.5,57400.0,36.9802,36.9875,36.9728,36.9875,57400.0
2014-05-27 15:10:00,50.5,50.51,50.49,50.5,130100.0,36.9875,36.9948,36.9802,36.9875,130100.0
2014-05-27 15:15:00,50.49,50.51,50.49,50.49,116400.0,36.9802,36.9948,36.9802,36.9802,116400.0
2014-05-27 15:20:00,50.5,50.5,50.46,50.48,171800.0,36.9875,36.9875,36.9582,36.9728,171800.0
2014-05-27 15:25:00,50.48,50.48,50.46,50.47,123700.0,36.9728,36.9728,36.9582,36.9655,123700.0
2014-05-27 15:30:00,50.46,50.5,50.45,50.5,120100.0,36.9582,36.9875,36.9509,36.9875,120100.0
2014-05-27 15:35:00,50.5,50.51,50.49,50.5,130100.0,36.9875,36.9948,36.9802,36.9875,130100.0
2014-05-27 15:40:00,50.51,50.54,50.49,50.53,200700.0,36.9948,37.0168,36.9802,37.0095,200700.0
2014-05-27 15:45:00,50.54,50.55,50.53,50.54,233400.0,37.0168,37.0241,37.0095,37.0168,233400.0
2014-05-27 15:50:00,50.54,50.55,50.53,50.54,205500.0,37.0168,37.0241,37.0095,37.0168,205500.0
2014-05-27 15:55:00,50.54,50.56,50.53,50.54,649200.0,37.0168,37.0314,37.0095,37.0168,649200.0
2014-05-28 09:30:00,50.53,50.55,50.32,50.35,530700.0,37.0095,37.0241,36.8557,36.8776,530700.0
2014-05-28 09:35:00,50.35,50.54,50.35,50.48,262800.0,36.8776,37.0168,36.8776,36.9728,262800.0
2014-05-28 09:40:00,50.48,50.6,50.46,50.6,194200.0,36.9728,37.0607,36.9582,37.0607,194200.0
2014-05-28 09:45:00,50.6,50.63,50.51,50.55,234800.0,37.0607,37.0827,36.9948,37.0241,234800.0
2014-05-28 09:50:00,50.54,50.7,50.54,50.6,217300.0,37.0168,37.134,37.0168,37.0607,217300.0
2014-05-28 09:55:00,50.6,50.62,50.54,50.59,164200.0,37.0607,37.0754,37.0168,37.0534,164200.0
2014-05-28 10:00:00,50.58,50.59,50.5,50.5,140900.0,37.0461,37.0534,36.9875,36.9875,140900.0
2014-05-28 10:05:00,50.51,50.6,50.51,50.58,156300.0,36.9948,37.0607,36.9948,37.0461,156300.0
2014-05-28 10:10:00,50.58,50.59,50.52,50.56,97000.0,37.0461,37.0534,37.0021,37.0314,97000.0
2014-05-28 10:15:00,50.55,50.57,50.5,50.54,113200.0,37.0241,37.0388,36.9875,37.0168,113200.0
2014-05-28 10:20:00,50.54,50.55,50.53,50.55,71700.0,37.0168,37.0241,37.0095,37.0241,71700.0
2014-05-28 10:25:00,50.55,50.6,50.55,50.58,122600.0,37.0241,37.0607,37.0241,37.0461,122600.0
2014-05-28 10:30:00,50.58,50.59,50.53,50.54,73500.0,37.0461,37.0534,37.0095,37.0168,73500.0
2014-05-28 10:35:00,50.54,50.63,50.53,50.58,128900.0,37.0168,37.0827,37.0095,37.0461,128900.0
2014-05-28 10:40:00,50.58,50.59,50.53,50.54,105400.0,37.0461,37.0534,37.0095,37.0168,105400.0
2014-05-28 10:45:00,50.54,50.57,50.48,50.56,123200.0,37.0168,37.0388,36.9728,37.0314,123200.0
2014-05-28 10:50:00,50.57,50.57,50.48,50.52,121400.0,37.0388,37.0388,36.9728,37.0021,121400.0
2014-05-28 10:55:00,50.52,50.56,50.52,50.53,87300.0,37.0021,37.0314,37.0021,37.0095,87300.0
2014-05-28 11:00:00,50.52,50.54,50.5,50.52,93700.0,37.0021,37.0168,36.9875,37.0021,93700.0
2014-05-28 11:05:00,50.52,50.57,50.52,50.54,86500.0,37.0021,37.0388,37.0021,37.0168,86500.0
2014-05-28 11:10:00,50.54,50.56,50.52,50.53,90600.0,37.0168,37.0314,37.0021,37.0095,90600.0
2014-05-28 11:15:00,50.53,50.54,50.51,50.54,68300.0,37.0095,37.0168,36.9948,37.0168,68300.0
2014-05-28 11:20:00,50.54,50.58,50.53,50.57,121800.0,37.0168,37.0461,37.0095,37.0388,121800.0
2014-05-28 11:25:00,50.56,50.57,50.53,50.54,90800.0,37.0314,37.0388,37.0095,37.0168,90800.0
2014-05-28 11:30:00,50.54,50.58,50.53,50.58,62300.0,37.0168,37.0461,37.0095,37.0461,62300.0
2014-05-28 11:35:00,50.58,50.62,50.56,50.61,128800.0,37.0461,37.0754,37.0314,37.0681,128800.0
2014-05-28 11:40:00,50.61,50.63,50.54,50.55,228900.0,37.0681,37.0827,37.0168,37.0241,228900.0
2014-05-28 11:45:00,50.55,50.57,50.53,50.55,234400.0,37.0241,37.0388,37.0095,37.0241,234400.0
2014-05-28 11:50:00,50.56,50.56,50.48,50.5,113000.0,37.0314,37.0314,36.9728,36.9875,113000.0
2014-05-28 11:55:00,50.5,50.5,50.48,50.48,70300.0,36.9875,36.9875,36.9728,36.9728,70300.0
2014-05-28 12:00:00,50.49,50.5,50.47,50.47,110100.0,36.9802,36.9875,36.9655,36.9655,110100.0
2014-05-28 12:05:00,50.48,50.5,50.45,50.45,138200.0,36.9728,36.9875,36.9509,36.9509,138200.0
2014-05-28 12:10:00,50.45,50.48,50.44,50.47,82400.0,36.9509,36.9728,36.9435,36.9655,82400.0
2014-05-28 12:15:00,50.47,50.48,50.44,50.46,82700.0,36.9655,36.9728,36.9435,36.9582,82700.0
2014-05-28 12:20:00,50.47,50.48,50.42,50.43,46800.0,36.9655,36.9728,36.9289,36.9362,46800.0
2014-05-28 12:25:00,50.42,50.45,50.42,50.45,119000.0,36.9289,36.9509,36.9289,36.9509,119000.0
2014-05-28 12:30:00,50.45,50.47,50.42,50.43,74500.0,36.9509,36.9655,36.9289,36.9362,74500.0
2014-05-28 12:35:00,50.43,50.47,50.43,50.47,97500.0,36.9362,36.9655,36.9362,36.9655,97500.0
2014-05-28 12:40:00,50.47,50.47,50.45,50.47,24200.0,36.9655,36.9655,36.9509,36.9655,24200.0
2014-05-28 12:45:00,50.47,50.49,50.46,50.48,31900.0,36.9655,36.9802,36.9582,36.9728,31900.0
2014-05-28 12:50:00,50.49,50.49,50.46,50.46,46600.0,36.9802,36.9802,36.9582,36.9582,46600.0
2014-05-28 12:55:00,50.46,50.49,50.46,50.48,24100.0,36.9582,36.9802,36.9582,36.9728,24100.0
2014-05-28 13:00:00,50.48,50.48,50.46,50.47,40100.0,36.9728,36.9728,36.9582,36.9655,40100.0
2014-05-28 13:05:00,50.47,50.49,50.46,50.47,51400.0,36.9655,36.9802,36.9582,36.9655,51400.0
2014-05-28 13:10:00,50.47,50.48,50.46,50.48,32900.0,36.9655,36.9728,36.9582,36.9728,32900.0
2014-05-28 13:15:00,50.48,50.52,50.48,50.52,51500.0,36.9728,37.0021,36.9728,37.0021,51500.0
2014-05-28 13:20:00,50.52,50.53,50.5,50.51,67800.0,37.0021,37.0095,36.9875,36.9948,67800.0
2014-05-28 13:25:00,50.5,50.53,50.5,50.52,31800.0,36.9875,37.0095,36.9875,37.0021,31800.0
2014-05-28 13:30:00,50.53,50.54,50.52,50.54,67300.0,37.0095,37.0168,37.0021,37.0168,67300.0
2014-05-28 13:35:00,50.54,50.54,50.53,50.54,66900.0,37.0168,37.0168,37.0095,37.0168,66900.0
2014-05-28 13:40:00,50.53,50.58,50.52,50.58,162200.0,37.0095,37.0461,37.0021,37.0461,162200.0
2014-05-28 13:45:00,50.58,50.59,50.57,50.59,107900.0,37.0461,37.0534,37.0388,37.0534,107900.0
2014-05-28 13:50:00,50.59,50.6,50.57,50.58,133600.0,37.0534,37.0607,37.0388,37.0461,133600.0
2014-05-28 13:55:00,50.57,50.58,50.55,50.55,54500.0,37.0388,37.0461,37.0241,37.0241,54500.0
2014-05-28 14:00:00,50.55,50.56,50.52,50.52,123800.0,37.0241,37.0314,37.0021,37.0021,123800.0
2014-05-28 14:05:00,50.52,50.53,50.5,50.5,84100.0,37.0021,37.0095,36.9875,36.9875,84100.0
2014-05-28 14:10:00,50.51,50.51,50.46,50.47,95500.0,36.9948,36.9948,36.9582,36.9655,95500.0
2014-05-28 14:15:00,50.48,50.53,50.47,50.53,103100.0,36.9728,37.0095,36.9655,37.0095,103100.0
2014-05-28 14:20:00,50.53,50.55,50.51,50.53,86300.0,37.0095,37.0241,36.9948,37.0095,86300.0
2014-05-28 14:25:00,50.54,50.54,50.51,50.51,62800.0,37.0168,37.0168,36.9948,36.9948,62800.0
2014-05-28 14:30:00,50.52,50.54,50.49,50.54,89500.0,37.0021,37.0168,36.9802,37.0168,89500.0
2014-05-28 14:35:00,50.54,50.54,50.51,50.52,48900.0,37.0168,37.0168,36.9948,37.0021,48900.0
2014-05-28 14:40:00,50.53,50.53,50.51,50.52,42800.0,37.0095,37.0095,36.9948,37.0021,42800.0
2014-05-28 14:45:00,50.52,50.55,50.51,50.55,101800.0,37.0021,37.0241,36.9948,37.0241,101800.0
2014-05-28 14:50:00,50.55,50.57,50.54,50.57,53700.0,37.0241,37.0388,37.0168,37.0388,53700.0
2014-05-28 14:55:00,50.57,50.57,50.55,50.56,80300.0,37.0388,37.0388,37.0241,37.0314,80300.0
2014-05-28 15:00:00,50.56,50.59,50.55,50.57,91800.0,37.0314,37.0534,37.0241,37.0388,91800.0
2014-05-28 15:05:00,50.57,50.6,50.56,50.6,119900.0,37.0388,37.0607,37.0314,37.0607,119900.0
2014-05-28 15:10:00,50.59,50.63,50.59,50.61,139500.0,37.0534,37.0827,37.0534,37.0681,139500.0
2014-05-28 15:15:00,50.61,50.63,50.59,50.59,101500.0,37.0681,37.0827,37.0534,37.0534,101500.0
2014-05-28 15:20:00,50.6,50.6,50.58,50.6,104200.0,37.0607,37.0607,37.0461,37.0607,104200.0
2014-05-28 15:25:00,50.6,50.6,50.56,50.56,143500.0,37.0607,37.0607,37.0314,37.0314,143500.0
2014-05-28 15:30:00,50.57,50.58,50.53,50.53,227300.0,37.0388,37.0461,37.0095,37.0095,227300.0
2014-05-28 15:35:00,50.54,50.54,50.53,50.54,146000.0,37.0168,37.0168,37.0095,37.0168,146000.0
2014-05-28 15:40:00,50.53,50.55,50.52,50.54,235700.0,37.0095,37.0241,37.0021,37.0168,235700.0
2014-05-28 15:45:00,50.53,50.53,50.48,50.48,364300.0,37.0095,37.0095,36.9728,36.9728,364300.0
2014-05-28 15:50:00,50.48,50.49,50.42,50.42,329300.0,36.9728,36.9802,36.9289,36.9289,329300.0
2014-05-28 15:55:00,50.42,50.44,50.39,50.43,873100.0,36.9289,36.9435,36.9069,36.9362,873100.0
2014-05-29 09:30:00,50.61,50.61,50.53,50.6,411600.0,37.0681,37.0681,37.0095,37.0607,411600.0
2014-05-29 09:35:00,50.6,50.6,50.48,50.49,226000.0,37.0607,37.0607,36.9728,36.9802,226000.0
2014-05-29 09:40:00,50.49,50.52,50.4,50.41,221400.0,36.9802,37.0021,36.9143,36.9216,221400.0
2014-05-29 09:45:00,50.42,50.42,50.31,50.33,210400.0,36.9289,36.9289,36.8483,36.863,210400.0
2014-05-29 09:50:00,50.33,50.33,50.28,50.29,230000.0,36.863,36.863,36.8264,36.8337,230000.0
2014-05-29 09:55:00,50.28,50.34,50.27,50.27,148000.0,36.8264,36.8703,36.819,36.819,148000.0
2014-05-29 10:00:00,50.28,50.35,50.27,50.34,169700.0,36.8264,36.8776,36.819,36.8703,169700.0
2014-05-29 10:05:00,50.33,50.34,50.31,50.31,203800.0,36.863,36.8703,36.8483,36.8483,203800.0
2014-05-29 10:10:00,50.31,50.32,50.25,50.27,268300.0,36.8483,36.8557,36.8044,36.819,268300.0
2014-05-29 10:15:00,50.27,50.28,50.23,50.26,242300.0,36.819,36.8264,36.7897,36.8117,242300.0
2014-05-29 10:20:00,50.26,50.29,50.25,50.27,97200.0,36.8117,36.8337,36.8044,36.819,97200.0
2014-05-29 10:25:00,50.26,50.29,50.23,50.27,127000.0,36.8117,36.8337,36.7897,36.819,127000.0
2014-05-29 10:30:00,50.26,50.27,50.23,50.25,145200.0,36.8117,36.819,36.7897,36.8044,145200.0
2014-05-29 10:35:00,50.25,50.31,50.24,50.3,147800.0,36.8044,36.8483,36.7971,36.841,147800.0
2014-05-29 10:40:00,50.3,50.36,50.29,50.35,233900.0,36.841,36.885,36.8337,36.8776,233900.0
2014-05-29 10:45:00,50.35,50.37,50.32,50.33,94600.0,36.8776,36.8923,36.8557,36.863,94600.0
2014-05-29 10:50:00,50.33,50.33,50.27,50.27,84600.0,36.863,36.863,36.819,36.819,84600.0
2014-05-29 10:55:00,50.27,50.28,50.27,50.28,81100.0,36.819,36.8264,36.819,36.8264,81100.0
2014-05-29 11:00:00,50.28,50.3,50.27,50.28,122000.0,36.8264,36.841,36.819,36.8264,122000.0
2014-05-29 11:05:00,50.27,50.3,50.27,50.29,78400.0,36.819,36.841,36.819,36.8337,78400.0
2014-05-29 11:10:00,50.29,50.29,50.27,50.28,138200.0,36.8337,36.8337,36.819,36.8264,138200.0
2014-05-29 11:15:00,50.28,50.29,50.27,50.28,99600.0,36.8264,36.8337,36.819,36.8264,99600.0
2014-05-29 11:20:00,50.27,50.28,50.27,50.28,100700.0,36.819,36.8264,36.819,36.8264,100700.0
2014-05-29 11:25:00,50.27,50.28,50.27,50.28,113900.0,36.819,36.8264,36.819,36.8264,113900.0
2014-05-29 11:30:00,50.28,50.29,50.27,50.29,170100.0,36.8264,36.8337,36.819,36.8337,170100.0
2014-05-29 11:35:00,50.28,50.29,50.28,50.28,78400.0,36.8264,36.8337,36.8264,36.8264,78400.0
2014-05-29 11:40:00,50.28,50.29,50.27,50.28,366900.0,36.8264,36.8337,36.819,36.8264,366900.0
2014-05-29 11:45:00,50.28,50.29,50.27,50.28,94400.0,36.8264,36.8337,36.819,36.8264,94400.0
2014-05-29 11:50:00,50.29,50.29,50.27,50.29,79300.0,36.8337,36.8337,36.819,36.8337,79300.0
2014-05-29 11:55:00,50.29,50.29,50.28,50.29,19500.0,36.8337,36.8337,36.8264,36.8337,19500.0
2014-05-29 12:00:00,50.28,50.29,50.28,50.28,61800.0,36.8264,36.8337,36.8264,36.8264,61800.0
2014-05-29 12:05:00,50.28,50.3,50.28,50.29,77900.0,36.8264,36.841,36.8264,36.8337,77900.0
2014-05-29 12:10:00,50.29,50.31,50.29,50.29,98900.0,36.8337,36.8483,36.8337,36.8337,98900.0
2014-05-29 12:15:00,50.3,50.3,50.27,50.28,75100.0,36.841,36.841,36.819,36.8264,75100.0
2014-05-29 12:20:00,50.28,50.28,50.27,50.28,49800.0,36.8264,36.8264,36.819,36.8264,49800.0
2014-05-29 12:25:00,50.28,50.28,50.25,50.25,142700.0,36.8264,36.8264,36.8044,36.8044,142700.0
2014-05-29 12:30:00,50.25,50.26,50.24,50.24,44600.0,36.8044,36.8117,36.7971,36.7971,44600.0
2014-05-29 12:35:00,50.25,50.25,50.23,50.23,109900.0,36.8044,36.8044,36.7897,36.7897,109900.0
2014-05-29 12:40:00,50.23,50.24,50.22,50.23,57900.0,36.7897,36.7971,36.7824,36.7897,57900.0
2014-05-29 12:45:00,50.23,50.24,50.22,50.24,63000.0,36.7897,36.7971,36.7824,36.7971,63000.0
2014-05-29 12:50:00,50.23,50.26,50.22,50.26,103400.0,36.7897,36.8117,36.7824,36.8117,103400.0
2014-05-29 12:55:00,50.25,50.28,50.25,50.28,96600.0,36.8044,36.8264,36.8044,36.8264,96600.0
2014-05-29 13:00:00,50.28,50.28,50.26,50.27,52100.0,36.8264,36.8264,36.8117,36.819,52100.0
2014-05-29 13:05:00,50.26,50.26,50.24,50.25,69100.0,36.8117,36.8117,36.7971,36.8044,69100.0
2014-05-29 13:10:00,50.24,50.24,50.21,50.21,196900.0,36.7971,36.7971,36.7751,36.7751,196900.0
2014-05-29 13:15:00,50.21,50.22,50.2,50.2,43400.0,36.7751,36.7824,36.7678,36.7678,43400.0
2014-05-29 13:20:00,50.21,50.21,50.2,50.21,43900.0,36.7751,36.7751,36.7678,36.7751,43900.0
2014-05-29 13:25:00,50.2,50.21,50.2,50.21,27900.0,36.7678,36.7751,36.7678,36.7751,27900.0
2014-05-29 13:30:00,50.2,50.21,50.2,50.21,35300.0,36.7678,36.7751,36.7678,36.7751,35300.0
2014-05-29 13:35:00,50.21,50.21,50.2,50.2,40000.0,36.7751,36.7751,36.7678,36.7678,40000.0
2014-05-29 13:40:00,50.2,50.21,50.16,50.16,126700.0,36.7678,36.7751,36.7385,36.7385,126700.0
2014-05-29 13:45:00,50.16,50.2,50.16,50.19,166700.0,36.7385,36.7678,36.7385,36.7604,166700.0
2014-05-29 13:50:00,50.2,50.2,50.19,50.19,31600.0,36.7678,36.7678,36.7604,36.7604,31600.0
2014-05-29 13:55:00,50.19,50.21,50.17,50.19,153000.0,36.7604,36.7751,36.7458,36.7604,153000.0
2014-05-29 14:00:00,50.19,50.2,50.17,50.17,67300.0,36.7604,36.7678,36.7458,36.7458,67300.0
2014-05-29 14:05:00,50.17,50.18,50.16,50.16,65800.0,36.7458,36.7531,36.7385,36.7385,65800.0
2014-05-29 14:10:00,50.16,50.19,50.16,50.17,76300.0,36.7385,36.7604,36.7385,36.7458,76300.0
2014-05-29 14:15:00,50.17,50.18,50.16,50.17,54300.0,36.7458,36.7531,36.7385,36.7458,54300.0
2014-05-29 14:20:00,50.16,50.19,50.15,50.19,99600.0,36.7385,36.7604,36.7311,36.7604,99600.0
2014-05-29 14:25:00,50.19,50.19,50.18,50.18,49700.0,36.7604,36.7604,36.7531,36.7531,49700.0
2014-05-29 14:30:00,50.19,50.19,50.17,50.18,61800.0,36.7604,36.7604,36.7458,36.7531,61800.0
2014-05-29 14:35:00,50.17,50.24,50.17,50.22,183600.0,36.7458,36.7971,36.7458,36.7824,183600.0
2014-05-29 14:40:00,50.22,50.23,50.19,50.19,126100.0,36.7824,36.7897,36.7604,36.7604,126100.0
2014-05-29 14:45:00,50.2,50.21,50.2,50.21,81800.0,36.7678,36.7751,36.7678,36.7751,81800.0
2014-05-29 14:50:00,50.21,50.21,50.2,50.21,79100.0,36.7751,36.7751,36.7678,36.7751,79100.0
2014-05-29 14:55:00,50.2,50.21,50.19,50.2,144300.0,36.7678,36.7751,36.7604,36.7678,144300.0
2014-05-29 15:00:00,50.2,50.24,50.19,50.23,221400.0,36.7678,36.7971,36.7604,36.7897,221400.0
2014-05-29 15:05:00,50.23,50.24,50.19,50.2,142700.0,36.7897,36.7971,36.7604,36.7678,142700.0
2014-05-29 15:10:00,50.19,50.21,50.17,50.21,166800.0,36.7604,36.7751,36.7458,36.7751,166800.0
2014-05-29 15:15:00,50.21,50.21,50.18,50.19,100300.0,36.7751,36.7751,36.7531,36.7604,100300.0
2014-05-29 15:20:00,50.18,50.21,50.18,50.21,179200.0,36.7531,36.7751,36.7531,36.7751,179200.0
2014-05-29 15:25:00,50.21,50.22,50.21,50.22,93500.0,36.7751,36.7824,36.7751,36.7824,93500.0
2014-05-29 15:30:00,50.22,50.22,50.21,50.22,99600.0,36.7824,36.7824,36.7751,36.7824,99600.0
2014-05-29 15:35:00,50.21,50.22,50.17,50.18,229600.0,36.7751,36.7824,36.7458,36.7531,229600.0
2014-05-29 15:40:00,50.18,50.19,50.16,50.19,266900.0,36.7531,36.7604,36.7385,36.7604,266900.0
2014-05-29 15:45:00,50.19,50.22,50.18,50.22,325000.0,36.7604,36.7824,36.7531,36.7824,325000.0
2014-05-29 15:50:00,50.22,50.24,50.19,50.2,477300.0,36.7824,36.7971,36.7604,36.7678,477300.0
2014-05-29 15:55:00,50.2,50.26,50.19,50.26,1064000.0,36.7678,36.8117,36.7604,36.8117,1064000.0
2014-05-30 09:30:00,50.32,50.48,50.32,50.48,384600.0,36.8557,36.9728,36.8557,36.9728,384600.0
2014-05-30 09:35:00,50.47,50.49,50.41,50.44,168300.0,36.9655,36.9802,36.9216,36.9435,168300.0
2014-05-30 09:40:00,50.43,50.56,50.43,50.43,258400.0,36.9362,37.0314,36.9362,36.9362,258400.0
2014-05-30 09:45:00,50.44,50.47,50.39,50.44,205700.0,36.9435,36.9655,36.9069,36.9435,205700.0
2014-05-30 09:50:00,50.44,50.49,50.42,50.46,197500.0,36.9435,36.9802,36.9289,36.9582,197500.0
2014-05-30 09:55:00,50.46,50.49,50.44,50.46,132300.0,36.9582,36.9802,36.9435,36.9582,132300.0
2014-05-30 10:00:00,50.46,50.52,50.45,50.51,176500.0,36.9582,37.0021,36.9509,36.9948,176500.0
2014-05-30 10:05:00,50.51,50.56,50.5,50.54,171300.0,36.9948,37.0314,36.9875,37.0168,171300.0
2014-05-30 10:10:00,50.53,50.54,50.5,50.5,219600.0,37.0095,37.0168,36.9875,36.9875,219600.0
2014-05-30 10:15:00,50.51,50.52,50.48,50.49,243100.0,36.9948,37.0021,36.9728,36.9802,243100.0
2014-05-30 10:20:00,50.49,50.5,50.48,50.5,146200.0,36.9802,36.9875,36.9728,36.9875,146200.0
2014-05-30 10:25:00,50.5,50.5,50.47,50.49,144200.0,36.9875,36.9875,36.9655,36.9802,144200.0
2014-05-30 10:30:00,50.49,50.49,50.47,50.49,132200.0,36.9802,36.9802,36.9655,36.9802,132200.0
2014-05-30 10:35:00,50.49,50.49,50.45,50.46,132400.0,36.9802,36.9802,36.9509,36.9582,132400.0
2014-05-30 10:40:00,50.45,50.48,50.45,50.48,69800.0,36.9509,36.9728,36.9509,36.9728,69800.0
2014-05-30 10:45:00,50.48,50.48,50.46,50.48,98800.0,36.9728,36.9728,36.9582,36.9728,98800.0
2014-05-30 10:50:00,50.48,50.54,50.47,50.54,94900.0,36.9728,37.0168,36.9655,37.0168,94900.0
2014-05-30 10:55:00,50.54,50.54,50.51,50.52,82300.0,37.0168,37.0168,36.9948,37.0021,82300.0
2014-05-30 11:00:00,50.53,50.55,50.52,50.54,96000.0,37.0095,37.0241,37.0021,37.0168,96000.0
2014-05-30 11:05:00,50.54,50.55,50.49,50.51,121800.0,37.0168,37.0241,36.9802,36.9948,121800.0
2014-05-30 11:10:00,50.5,50.52,50.49,50.52,161800.0,36.9875,37.0021,36.9802,37.0021,161800.0
2014-05-30 11:15:00,50.51,50.53,50.51,50.52,46100.0,36.9948,37.0095,36.9948,37.0021,46100.0
2014-05-30 11:20:00,50.52,50.53,50.51,50.53,109300.0,37.0021,37.0095,36.9948,37.0095,109300.0
2014-05-30 11:25:00,50.53,50.54,50.51,50.53,146000.0,37.0095,37.0168,36.9948,37.0095,146000.0
2014-05-30 11:30:00,50.53,50.55,50.52,50.53,113100.0,37.0095,37.0241,37.0021,37.0095,113100.0
2014-05-30 11:35:00,50.53,50.55,50.52,50.55,59700.0,37.0095,37.0241,37.0021,37.0241,59700.0
2014-05-30 11:40:00,50.55,50.56,50.53,50.55,64500.0,37.0241,37.0314,37.0095,37.0241,64500.0
2014-05-30 11:45:00,50.56,50.57,50.55,50.56,131700.0,37.0314,37.0388,37.0241,37.0314,131700.0
2014-05-30 11:50:00,50.57,50.61,50.56,50.61,231000.0,37.0388,37.0681,37.0314,37.0681,231000.0
2014-05-30 11:55:00,50.61,50.63,50.59,50.62,115200.0,37.0681,37.0827,37.0534,37.0754,115200.0
2014-05-30 12:00:00,50.62,50.63,50.61,50.63,38100.0,37.0754,37.0827,37.0681,37.0827,38100.0
2014-05-30 12:05:00,50.63,50.64,50.61,50.61,68500.0,37.0827,37.09,37.0681,37.0681,68500.0
2014-05-30 12:10:00,50.62,50.62,50.6,50.61,53600.0,37.0754,37.0754,37.0607,37.0681,53600.0
2014-05-30 12:15:00,50.6,50.62,50.58,50.6,73900.0,37.0607,37.0754,37.0461,37.0607,73900.0
2014-05-30 12:20:00,50.6,50.63,50.6,50.61,38900.0,37.0607,37.0827,37.0607,37.0681,38900.0
2014-05-30 12:25:00,50.6,50.61,50.59,50.61,48400.0,37.0607,37.0681,37.0534,37.0681,48400.0
2014-05-30 12:30:00,50.6,50.61,50.57,50.58,80100.0,37.0607,37.0681,37.0388,37.0461,80100.0
2014-05-30 12:35:00,50.57,50.59,50.55,50.56,100600.0,37.0388,37.0534,37.0241,37.0314,100600.0
2014-05-30 12:40:00,50.56,50.56,50.52,50.53,83400.0,37.0314,37.0314,37.0021,37.0095,83400.0
2014-05-30 12:45:00,50.54,50.54,50.52,50.52,44000.0,37.0168,37.0168,37.0021,37.0021,44000.0
2014-05-30 12:50:00,50.52,50.53,50.49,50.53,76600.0,37.0021,37.0095,36.9802,37.0095,76600.0
2014-05-30 12:55:00,50.52,50.54,50.52,50.52,45400.0,37.0021,37.0168,37.0021,37.0021,45400.0
2014-05-30 13:00:00,50.53,50.55,50.51,50.55,129300.0,37.0095,37.0241,36.9948,37.0241,129300.0
2014-05-30 13:05:00,50.55,50.58,50.54,50.58,123900.0,37.0241,37.0461,37.0168,37.0461,123900.0
2014-05-30 13:10:00,50.58,50.6,50.57,50.6,37300.0,37.0461,37.0607,37.0388,37.0607,37300.0
2014-05-30 13:15:00,50.6,50.62,50.58,50.61,163500.0,37.0607,37.0754,37.0461,37.0681,163500.0
2014-05-30 13:20:00,50.61,50.62,50.59,50.61,88800.0,37.0681,37.0754,37.0534,37.0681,88800.0
2014-05-30 13:25:00,50.61,50.64,50.6,50.63,74800.0,37.0681,37.09,37.0607,37.0827,74800.0
2014-05-30 13:30:00,50.64,50.65,50.6,50.65,81000.0,37.09,37.0974,37.0607,37.0974,81000.0
2014-05-30 13:35:00,50.65,50.65,50.6,50.6,157900.0,37.0974,37.0974,37.0607,37.0607,157900.0
2014-05-30 13:40:00,50.6,50.61,50.57,50.59,67200.0,37.0607,37.0681,37.0388,37.0534,67200.0
2014-05-30 13:45:00,50.59,50.62,50.59,50.6,85000.0,37.0534,37.0754,37.0534,37.0607,85000.0
2014-05-30 13:50:00,50.59,50.62,50.59,50.62,80400.0,37.0534,37.0754,37.0534,37.0754,80400.0
2014-05-30 13:55:00,50.61,50.62,50.61,50.62,34100.0,37.0681,37.0754,37.0681,37.0754,34100.0
2014-05-30 14:00:00,50.62,50.62,50.61,50.62,35800.0,37.0754,37.0754,37.0681,37.0754,35800.0
2014-05-30 14:05:00,50.62,50.65,50.61,50.64,66800.0,37.0754,37.0974,37.0681,37.09,66800.0
2014-05-30 14:10:00,50.65,50.66,50.64,50.66,98700.0,37.0974,37.1047,37.09,37.1047,98700.0
2014-05-30 14:15:00,50.66,50.66,50.65,50.66,44400.0,37.1047,37.1047,37.0974,37.1047,44400.0
2014-05-30 14:20:00,50.66,50.68,50.65,50.68,179500.0,37.1047,37.1193,37.0974,37.1193,179500.0
2014-05-30 14:25:00,50.68,50.69,50.67,50.69,91400.0,37.1193,37.1267,37.112,37.1267,91400.0
2014-05-30 14:30:00,50.69,50.69,50.62,50.63,192100.0,37.1267,37.1267,37.0754,37.0827,192100.0
2014-05-30 14:35:00,50.63,50.64,50.62,50.64,55500.0,37.0827,37.09,37.0754,37.09,55500.0
2014-05-30 14:40:00,50.64,50.68,50.63,50.68,201000.0,37.09,37.1193,37.0827,37.1193,201000.0
2014-05-30 14:45:00,50.68,50.7,50.67,50.7,68400.0,37.1193,37.134,37.112,37.134,68400.0
2014-05-30 14:50:00,50.7,50.7,50.69,50.7,79600.0,37.134,37.134,37.1267,37.134,79600.0
2014-05-30 14:55:00,50.7,50.7,50.65,50.66,160600.0,37.134,37.134,37.0974,37.1047,160600.0
2014-05-30 15:00:00,50.66,50.68,50.65,50.68,114900.0,37.1047,37.1193,37.0974,37.1193,114900.0
2014-05-30 15:05:00,50.68,50.7,50.67,50.7,154100.0,37.1193,37.134,37.112,37.134,154100.0
2014-05-30 15:10:00,50.7,50.7,50.65,50.68,142700.0,37.134,37.134,37.0974,37.1193,142700.0
2014-05-30 15:15:00,50.68,50.68,50.66,50.68,133600.0,37.1193,37.1193,37.1047,37.1193,133600.0
2014-05-30 15:20:00,50.68,50.7,50.67,50.67,145400.0,37.1193,37.134,37.112,37.112,145400.0
2014-05-30 15:25:00,50.67,50.7,50.65,50.69,139400.0,37.112,37.134,37.0974,37.1267,139400.0
2014-05-30 15:30:00,50.7,50.7,50.68,50.7,164600.0,37.134,37.134,37.1193,37.134,164600.0
2014-05-30 15:35:00,50.7,50.74,50.69,50.7,426100.0,37.134,37.1633,37.1267,37.134,426100.0
2014-05-30 15:40:00,50.7,50.73,50.7,50.73,345000.0,37.134,37.156,37.134,37.156,345000.0
2014-05-30 15:45:00,50.73,50.75,50.73,50.75,326900.0,37.156,37.1706,37.156,37.1706,326900.0
2014-05-30 15:50:00,50.75,50.76,50.74,50.75,533200.0,37.1706,37.1779,37.1633,37.1706,533200.0
2014-05-30 15:55:00,50.74,50.82,50.74,50.77,1496700.0,37.1633,37.2219,37.1633,37.1852,1496700.0
2014-06-02 09:30:00,50.94,50.95,50.89,50.89,370200.0,37.3098,37.3171,37.2731,37.2731,370200.0
2014-06-02 09:35:00,50.9,51.13,50.89,51.07,510300.0,37.2805,37.4489,37.2731,37.405,510300.0
2014-06-02 09:40:00,51.07,51.08,50.93,50.96,145100.0,37.405,37.4123,37.3024,37.3244,145100.0
2014-06-02 09:45:00,50.97,50.97,50.93,50.96,176700.0,37.3317,37.3317,37.3024,37.3244,176700.0
2014-06-02 09:50:00,50.96,51.06,50.96,51.06,161500.0,37.3244,37.3977,37.3244,37.3977,161500.0
2014-06-02 09:55:00,51.07,51.09,51.03,51.06,162700.0,37.405,37.4196,37.3757,37.3977,162700.0
2014-06-02 10:00:00,51.05,51.06,50.94,50.96,274500.0,37.3903,37.3977,37.3098,37.3244,274500.0
2014-06-02 10:05:00,50.97,51.0,50.94,50.96,251900.0,37.3317,37.3537,37.3098,37.3244,251900.0
2014-06-02 10:10:00,50.95,50.98,50.93,50.95,199500.0,37.3171,37.3391,37.3024,37.3171,199500.0
2014-06-02 10:15:00,50.95,51.0,50.95,50.97,199800.0,37.3171,37.3537,37.3171,37.3317,199800.0
2014-06-02 10:20:00,50.97,51.0,50.95,50.95,211100.0,37.3317,37.3537,37.3171,37.3171,211100.0
2014-06-02 10:25:00,50.95,50.99,50.95,50.97,151500.0,37.3171,37.3464,37.3171,37.3317,151500.0
2014-06-02 10:30:00,50.96,50.98,50.93,50.94,141200.0,37.3244,37.3391,37.3024,37.3098,141200.0
2014-06-02 10:35:00,50.95,50.98,50.94,50.95,115200.0,37.3171,37.3391,37.3098,37.3171,115200.0
2014-06-02 10:40:00,50.95,50.96,50.93,50.95,105100.0,37.3171,37.3244,37.3024,37.3171,105100.0
2014-06-02 10:45:00,50.96,50.98,50.91,50.93,108100.0,37.3244,37.3391,37.2878,37.3024,108100.0
2014-06-02 10:50:00,50.93,50.94,50.87,50.89,130500.0,37.3024,37.3098,37.2585,37.2731,130500.0
2014-06-02 10:55:00,50.89,50.95,50.88,50.95,135500.0,37.2731,37.3171,37.2658,37.3171,135500.0
2014-06-02 11:00:00,50.95,50.98,50.93,50.97,98200.0,37.3171,37.3391,37.3024,37.3317,98200.0
2014-06-02 11:05:00,50.98,51.05,50.97,51.03,139200.0,37.3391,37.3903,37.3317,37.3757,139200.0
2014-06-02 11:10:00,51.04,51.07,51.03,51.07,129400.0,37.383,37.405,37.3757,37.405,129400.0
2014-06-02 11:15:00,51.06,51.07,51.01,51.02,100300.0,37.3977,37.405,37.361,37.3684,100300.0
2014-06-02 11:20:00,51.03,51.05,51.02,51.04,48000.0,37.3757,37.3903,37.3684,37.383,48000.0
2014-06-02 11:25:00,51.03,51.17,51.03,51.14,179000.0,37.3757,37.4782,37.3757,37.4562,179000.0
2014-06-02 11:30:00,51.14,51.15,51.09,51.13,106700.0,37.4562,37.4636,37.4196,37.4489,106700.0
2014-06-02 11:35:00,51.13,51.13,51.06,51.08,120100.0,37.4489,37.4489,37.3977,37.4123,120100.0
2014-06-02 11:40:00,51.08,51.11,51.08,51.08,112900.0,37.4123,37.4343,37.4123,37.4123,112900.0
2014-06-02 11:45:00,51.08,51.08,51.06,51.07,129400.0,37.4123,37.4123,37.3977,37.405,129400.0
2014-06-02 11:50:00,51.08,51.13,51.07,51.09,104200.0,37.4123,37.4489,37.405,37.4196,104200.0
2014-06-02 11:55:00,51.09,51.09,51.06,51.07,165500.0,37.4196,37.4196,37.3977,37.405,165500.0
2014-06-02 12:00:00,51.07,51.07,51.06,51.07,58600.0,37.405,37.405,37.3977,37.405,58600.0
2014-06-02 12:05:00,51.07,51.07,51.0,51.01,204000.0,37.405,37.405,37.3537,37.361,204000.0
2014-06-02 12:10:00,51.0,51.03,50.99,51.03,76900.0,37.3537,37.3757,37.3464,37.3757,76900.0
2014-06-02 12:15:00,51.02,51.03,50.98,51.0,73200.0,37.3684,37.3757,37.3391,37.3537,73200.0
2014-06-02 12:20:00,51.0,51.04,50.99,51.03,96700.0,37.3537,37.383,37.3464,37.3757,96700.0
2014-06-02 12:25:00,51.03,51.06,51.03,51.05,79700.0,37.3757,37.3977,37.3757,37.3903,79700.0
2014-06-02 12:30:00,51.05,51.07,51.04,51.05,101100.0,37.3903,37.405,37.383,37.3903,101100.0
2014-06-02 12:35:00,51.05,51.05,51.03,51.03,69500.0,37.3903,37.3903,37.3757,37.3757,69500.0
2014-06-02 12:40:00,51.04,51.04,51.0,51.01,152600.0,37.383,37.383,37.3537,37.361,152600.0
2014-06-02 12:45:00,51.0,51.02,51.0,51.02,45600.0,37.3537,37.3684,37.3537,37.3684,45600.0
2014-06-02 12:50:00,51.02,51.03,51.01,51.03,56000.0,37.3684,37.3757,37.361,37.3757,56000.0
2014-06-02 12:55:00,51.03,51.05,51.02,51.05,81000.0,37.3757,37.3903,37.3684,37.3903,81000.0
2014-06-02 13:00:00,51.05,51.05,51.03,51.03,97500.0,37.3903,37.3903,37.3757,37.3757,97500.0
2014-06-02 13:05:00,51.03,51.04,51.0,51.02,56900.0,37.3757,37.383,37.3537,37.3684,56900.0
2014-06-02 13:10:00,51.02,51.03,51.0,51.0,60900.0,37.3684,37.3757,37.3537,37.3537,60900.0
2014-06-02 13:15:00,51.0,51.04,51.0,51.04,69000.0,37.3537,37.383,37.3537,37.383,69000.0
2014-06-02 13:20:00,51.04,51.05,51.03,51.04,101600.0,37.383,37.3903,37.3757,37.383,101600.0
2014-06-02 13:25:00,51.04,51.06,51.03,51.04,87500.0,37.383,37.3977,37.3757,37.383,87500.0
2014-06-02 13:30:00,51.04,51.05,51.02,51.03,120000.0,37.383,37.3903,37.3684,37.3757,120000.0
2014-06-02 13:35:00,51.04,51.06,51.03,51.03,78600.0,37.383,37.3977,37.3757,37.3757,78600.0
2014-06-02 13:40:00,51.03,51.04,51.02,51.03,66800.0,37.3757,37.383,37.3684,37.3757,66800.0
2014-06-02 13:45:00,51.03,51.05,51.02,51.04,129100.0,37.3757,37.3903,37.3684,37.383,129100.0
2014-06-02 13:50:00,51.04,51.04,51.03,51.04,63700.0,37.383,37.383,37.3757,37.383,63700.0
2014-06-02 13:55:00,51.04,51.06,51.03,51.06,176100.0,37.383,37.3977,37.3757,37.3977,176100.0
2014-06-02 14:00:00,51.05,51.06,51.04,51.05,40000.0,37.3903,37.3977,37.383,37.3903,40000.0
2014-06-02 14:05:00,51.05,51.06,51.04,51.05,87500.0,37.3903,37.3977,37.383,37.3903,87500.0
2014-06-02 14:10:00,51.06,51.07,51.04,51.06,79900.0,37.3977,37.405,37.383,37.3977,79900.0
2014-06-02 14:15:00,51.06,51.06,51.04,51.05,150200.0,37.3977,37.3977,37.383,37.3903,150200.0
2014-06-02 14:20:00,51.04,51.07,51.04,51.07,45800.0,37.383,37.405,37.383,37.405,45800.0
2014-06-02 14:25:00,51.07,51.07,51.06,51.07,50700.0,37.405,37.405,37.3977,37.405,50700.0
2014-06-02 14:30:00,51.06,51.09,51.06,51.08,57000.0,37.3977,37.4196,37.3977,37.4123,57000.0
2014-06-02 14:35:00,51.09,51.09,51.08,51.09,27200.0,37.4196,37.4196,37.4123,37.4196,27200.0
2014-06-02 14:40:00,51.09,51.09,51.08,51.08,35200.0,37.4196,37.4196,37.4123,37.4123,35200.0
2014-06-02 14:45:00,51.09,51.12,51.08,51.12,84900.0,37.4196,37.4416,37.4123,37.4416,84900.0
2014-06-02 14:50:00,51.11,51.13,51.1,51.12,101700.0,37.4343,37.4489,37.4269,37.4416,101700.0
2014-06-02 14:55:00,51.12,51.12,51.11,51.11,33400.0,37.4416,37.4416,37.4343,37.4343,33400.0
2014-06-02 15:00:00,51.12,51.12,51.1,51.11,45300.0,37.4416,37.4416,37.4269,37.4343,45300.0
2014-06-02 15:05:00,51.1,51.11,51.07,51.09,178200.0,37.4269,37.4343,37.405,37.4196,178200.0
2014-06-02 15:10:00,51.08,51.09,51.04,51.04,103300.0,37.4123,37.4196,37.383,37.383,103300.0
2014-06-02 15:15:00,51.04,51.09,51.04,51.09,79200.0,37.383,37.4196,37.383,37.4196,79200.0
2014-06-02 15:20:00,51.09,51.09,51.06,51.06,126800.0,37.4196,37.4196,37.3977,37.3977,126800.0
2014-06-02 15:25:00,51.07,51.08,51.06,51.08,67200.0,37.405,37.4123,37.3977,37.4123,67200.0
2014-06-02 15:30:00,51.08,51.09,51.07,51.09,107300.0,37.4123,37.4196,37.405,37.4196,107300.0
2014-06-02 15:35:00,51.09,51.11,51.07,51.08,175800.0,37.4196,37.4343,37.405,37.4123,175800.0
2014-06-02 15:40:00,51.08,51.08,51.06,51.07,214000.0,37.4123,37.4123,37.3977,37.405,214000.0
2014-06-02 15:45:00,51.07,51.08,51.06,51.08,225700.0,37.405,37.4123,37.3977,37.4123,225700.0
2014-06-02 15:50:00,51.08,51.11,51.07,51.1,397700.0,37.4123,37.4343,37.405,37.4269,397700.0
2014-06-02 15:55:00,51.1,51.11,51.08,51.09,544400.0,37.4269,37.4343,37.4123,37.4196,544400.0
2014-06-03 09:30:00,50.88,50.94,50.75,50.88,417400.0,37.2658,37.3098,37.1706,37.2658,417400.0
2014-06-03 09:35:00,50.88,51.09,50.86,51.07,264100.0,37.2658,37.4196,37.2512,37.405,264100.0
2014-06-03 09:40:00,51.07,51.08,51.0,51.03,161400.0,37.405,37.4123,37.3537,37.3757,161400.0
2014-06-03 09:45:00,51.03,51.06,50.98,51.04,139200.0,37.3757,37.3977,37.3391,37.383,139200.0
2014-06-03 09:50:00,51.05,51.06,51.0,51.05,130600.0,37.3903,37.3977,37.3537,37.3903,130600.0
2014-06-03 09:55:00,51.05,51.06,50.96,51.02,149900.0,37.3903,37.3977,37.3244,37.3684,149900.0
2014-06-03 10:00:00,51.01,51.11,51.01,51.03,297500.0,37.361,37.4343,37.361,37.3757,297500.0
2014-06-03 10:05:00,51.04,51.08,51.0,51.03,149400.0,37.383,37.4123,37.3537,37.3757,149400.0
2014-06-03 10:10:00,51.04,51.04,50.98,50.98,110000.0,37.383,37.383,37.3391,37.3391,110000.0
2014-06-03 10:15:00,50.99,51.02,50.97,51.02,224200.0,37.3464,37.3684,37.3317,37.3684,224200.0
2014-06-03 10:20:00,51.01,51.07,51.01,51.05,114900.0,37.361,37.405,37.361,37.3903,114900.0
2014-06-03 10:25:00,51.05,51.05,50.97,50.99,76400.0,37.3903,37.3903,37.3317,37.3464,76400.0
2014-06-03 10:30:00,50.98,51.05,50.98,51.03,89100.0,37.3391,37.3903,37.3391,37.3757,89100.0
2014-06-03 10:35:00,51.03,51.08,51.0,51.07,157000.0,37.3757,37.4123,37.3537,37.405,157000.0
2014-06-03 10:40:00,51.07,51.09,50.99,50.99,91400.0,37.405,37.4196,37.3464,37.3464,91400.0
2014-06-03 10:45:00,50.99,51.01,50.94,50.96,117900.0,37.3464,37.361,37.3098,37.3244,117900.0
2014-06-03 10:50:00,50.96,51.01,50.92,50.92,110000.0,37.3244,37.361,37.2951,37.2951,110000.0
2014-06-03 10:55:00,50.93,50.97,50.91,50.97,99700.0,37.3024,37.3317,37.2878,37.3317,99700.0
2014-06-03 11:00:00,50.97,50.98,50.96,50.98,128800.0,37.3317,37.3391,37.3244,37.3391,128800.0
2014-06-03 11:05:00,50.97,51.01,50.97,51.01,118700.0,37.3317,37.361,37.3317,37.361,118700.0
2014-06-03 11:10:00,51.01,51.02,51.0,51.02,60800.0,37.361,37.3684,37.3537,37.3684,60800.0
2014-06-03 11:15:00,51.01,51.03,51.0,51.02,105300.0,37.361,37.3757,37.3537,37.3684,105300.0
2014-06-03 11:20:00,51.03,51.03,51.02,51.02,50100.0,37.3757,37.3757,37.3684,37.3684,50100.0
2014-06-03 11:25:00,51.03,51.05,51.02,51.05,99900.0,37.3757,37.3903,37.3684,37.3903,99900.0
2014-06-03 11:30:00,51.05,51.07,51.03,51.07,106100.0,37.3903,37.405,37.3757,37.405,106100.0
2014-06-03 11:35:00,51.06,51.07,51.03,51.03,83300.0,37.3977,37.405,37.3757,37.3757,83300.0
2014-06-03 11:40:00,51.03,51.04,50.96,50.97,67600.0,37.3757,37.383,37.3244,37.3317,67600.0
2014-06-03 11:45:00,50.96,50.99,50.96,50.98,62900.0,37.3244,37.3464,37.3244,37.3391,62900.0
2014-06-03 11:50:00,50.98,51.01,50.98,50.98,57700.0,37.3391,37.361,37.3391,37.3391,57700.0
2014-06-03 11:55:00,50.99,50.99,50.95,50.98,87700.0,37.3464,37.3464,37.3171,37.3391,87700.0
2014-06-03 12:00:00,50.99,51.06,50.98,51.04,79700.0,37.3464,37.3977,37.3391,37.383,79700.0
2014-06-03 12:05:00,51.04,51.07,51.03,51.07,54200.0,37.383,37.405,37.3757,37.405,54200.0
2014-06-03 12:10:00,51.07,51.12,51.06,51.12,41600.0,37.405,37.4416,37.3977,37.4416,41600.0
2014-06-03 12:15:00,51.11,51.12,51.09,51.1,74900.0,37.4343,37.4416,37.4196,37.4269,74900.0
2014-06-03 12:20:00,51.11,51.11,51.09,51.09,39800.0,37.4343,37.4343,37.4196,37.4196,39800.0
2014-06-03 12:25:00,51.1,51.11,51.07,51.09,82600.0,37.4269,37.4343,37.405,37.4196,82600.0
2014-06-03 12:30:00,51.09,51.1,51.08,51.1,37600.0,37.4196,37.4269,37.4123,37.4269,37600.0
2014-06-03 12:35:00,51.09,51.1,51.07,51.08,31400.0,37.4196,37.4269,37.405,37.4123,31400.0
2014-06-03 12:40:00,51.08,51.09,51.07,51.07,64000.0,37.4123,37.4196,37.405,37.405,64000.0
2014-06-03 12:45:00,51.07,51.08,51.05,51.05,43800.0,37.405,37.4123,37.3903,37.3903,43800.0
2014-06-03 12:50:00,51.06,51.06,51.04,51.04,36400.0,37.3977,37.3977,37.383,37.383,36400.0
2014-06-03 12:55:00,51.04,51.05,51.04,51.05,32500.0,37.383,37.3903,37.383,37.3903,32500.0
2014-06-03 13:00:00,51.05,51.08,51.04,51.06,75400.0,37.3903,37.4123,37.383,37.3977,75400.0
2014-06-03 13:05:00,51.06,51.1,51.06,51.09,77300.0,37.3977,37.4269,37.3977,37.4196,77300.0
2014-06-03 13:10:00,51.08,51.1,51.06,51.09,67900.0,37.4123,37.4269,37.3977,37.4196,67900.0
2014-06-03 13:15:00,51.09,51.1,51.06,51.07,49000.0,37.4196,37.4269,37.3977,37.405,49000.0
2014-06-03 13:20:00,51.07,51.08,51.06,51.08,36700.0,37.405,37.4123,37.3977,37.4123,36700.0
2014-06-03 13:25:00,51.08,51.11,51.08,51.11,58100.0,37.4123,37.4343,37.4123,37.4343,58100.0
2014-06-03 13:30:00,51.11,51.11,51.09,51.1,57100.0,37.4343,37.4343,37.4196,37.4269,57100.0
2014-06-03 13:35:00,51.1,51.11,51.09,51.1,38500.0,37.4269,37.4343,37.4196,37.4269,38500.0
2014-06-03 13:40:00,51.1,51.1,51.07,51.08,41700.0,37.4269,37.4269,37.405,37.4123,41700.0
2014-06-03 13:45:00,51.08,51.08,51.07,51.08,36200.0,37.4123,37.4123,37.405,37.4123,36200.0
2014-06-03 13:50:00,51.08,51.13,51.07,51.13,108100.0,37.4123,37.4489,37.405,37.4489,108100.0
2014-06-03 13:55:00,51.13,51.15,51.12,51.12,68300.0,37.4489,37.4636,37.4416,37.4416,68300.0
2014-06-03 14:00:00,51.13,51.13,51.1,51.1,62800.0,37.4489,37.4489,37.4269,37.4269,62800.0
2014-06-03 14:05:00,51.1,51.11,51.1,51.11,14200.0,37.4269,37.4343,37.4269,37.4343,14200.0
2014-06-03 14:10:00,51.1,51.1,51.07,51.08,38700.0,37.4269,37.4269,37.405,37.4123,38700.0
2014-06-03 14:15:00,51.07,51.11,51.07,51.1,84200.0,37.405,37.4343,37.405,37.4269,84200.0
2014-06-03 14:20:00,51.1,51.12,51.09,51.09,58200.0,37.4269,37.4416,37.4196,37.4196,58200.0
2014-06-03 14:25:00,51.09,51.11,51.08,51.1,37800.0,37.4196,37.4343,37.4123,37.4269,37800.0
2014-06-03 14:30:00,51.1,51.12,51.09,51.11,43300.0,37.4269,37.4416,37.4196,37.4343,43300.0
2014-06-03 14:35:00,51.11,51.12,51.1,51.11,57900.0,37.4343,37.4416,37.4269,37.4343,57900.0
2014-06-03 14:40:00,51.11,51.11,51.1,51.11,17900.0,37.4343,37.4343,37.4269,37.4343,17900.0
2014-06-03 14:45:00,51.1,51.11,51.07,51.08,57100.0,37.4269,37.4343,37.405,37.4123,57100.0
2014-06-03 14:50:00,51.08,51.08,51.04,51.05,70500.0,37.4123,37.4123,37.383,37.3903,70500.0
2014-06-03 14:55:00,51.05,51.07,51.05,51.06,49700.0,37.3903,37.405,37.3903,37.3977,49700.0
2014-06-03 15:00:00,51.06,51.06,51.01,51.01,64100.0,37.3977,37.3977,37.361,37.361,64100.0
2014-06-03 15:05:00,51.02,51.02,51.01,51.02,62800.0,37.3684,37.3684,37.361,37.3684,62800.0
2014-06-03 15:10:00,51.02,51.07,51.01,51.06,76300.0,37.3684,37.405,37.361,37.3977,76300.0
2014-06-03 15:15:00,51.06,51.08,51.05,51.06,81300.0,37.3977,37.4123,37.3903,37.3977,81300.0
2014-06-03 15:20:00,51.07,51.08,51.05,51.06,146600.0,37.405,37.4123,37.3903,37.3977,146600.0
2014-06-03 15:25:00,51.06,51.07,51.05,51.07,95300.0,37.3977,37.405,37.3903,37.405,95300.0
2014-06-03 15:30:00,51.07,51.09,51.06,51.08,97400.0,37.405,37.4196,37.3977,37.4123,97400.0
2014-06-03 15:35:00,51.08,51.1,51.07,51.1,64100.0,37.4123,37.4269,37.405,37.4269,64100.0
2014-06-03 15:40:00,51.1,51.12,51.09,51.12,99200.0,37.4269,37.4416,37.4196,37.4416,99200.0
2014-06-03 15:45:00,51.12,51.16,51.11,51.12,244500.0,37.4416,37.4709,37.4343,37.4416,244500.0
2014-06-03 15:50:00,51.13,51.13,51.1,51.1,235900.0,37.4489,37.4489,37.4269,37.4269,235900.0
2014-06-03 15:55:00,51.1,51.11,51.06,51.08,553600.0,37.4269,37.4343,37.3977,37.4123,553600.0
2014-06-04 09:30:00,50.95,51.02,50.82,50.96,388700.0,37.3171,37.3684,37.2219,37.3244,388700.0
2014-06-04 09:35:00,50.96,51.07,50.9,51.03,215600.0,37.3244,37.405,37.2805,37.3757,215600.0
2014-06-04 09:40:00,51.03,51.04,50.87,50.9,159100.0,37.3757,37.383,37.2585,37.2805,159100.0
2014-06-04 09:45:00,50.9,50.97,50.88,50.93,195300.0,37.2805,37.3317,37.2658,37.3024,195300.0
2014-06-04 09:50:00,50.94,50.95,50.9,50.93,139400.0,37.3098,37.3171,37.2805,37.3024,139400.0
2014-06-04 09:55:00,50.94,50.95,50.89,50.9,100700.0,37.3098,37.3171,37.2731,37.2805,100700.0
2014-06-04 10:00:00,50.91,51.02,50.91,50.98,234700.0,37.2878,37.3684,37.2878,37.3391,234700.0
2014-06-04 10:05:00,50.98,50.98,50.89,50.94,88700.0,37.3391,37.3391,37.2731,37.3098,88700.0
2014-06-04 10:10:00,50.94,51.0,50.94,50.99,107400.0,37.3098,37.3537,37.3098,37.3464,107400.0
2014-06-04 10:15:00,51.0,51.02,50.92,50.92,161000.0,37.3537,37.3684,37.2951,37.2951,161000.0
2014-06-04 10:20:00,50.92,50.92,50.85,50.85,121800.0,37.2951,37.2951,37.2438,37.2438,121800.0
2014-06-04 10:25:00,50.85,50.9,50.85,50.87,122000.0,37.2438,37.2805,37.2438,37.2585,122000.0
2014-06-04 10:30:00,50.87,50.93,50.87,50.93,92300.0,37.2585,37.3024,37.2585,37.3024,92300.0
2014-06-04 10:35:00,50.92,50.97,50.9,50.97,133800.0,37.2951,37.3317,37.2805,37.3317,133800.0
2014-06-04 10:40:00,50.96,50.97,50.93,50.95,54300.0,37.3244,37.3317,37.3024,37.3171,54300.0
2014-06-04 10:45:00,50.94,50.95,50.92,50.92,37500.0,37.3098,37.3171,37.2951,37.2951,37500.0
2014-06-04 10:50:00,50.93,50.98,50.92,50.96,121600.0,37.3024,37.3391,37.2951,37.3244,121600.0
2014-06-04 10:55:00,50.97,50.99,50.96,50.98,119000.0,37.3317,37.3464,37.3244,37.3391,119000.0
2014-06-04 11:00:00,50.98,51.01,50.98,51.0,116500.0,37.3391,37.361,37.3391,37.3537,116500.0
2014-06-04 11:05:00,51.0,51.01,50.99,50.99,60100.0,37.3537,37.361,37.3464,37.3464,60100.0
2014-06-04 11:10:00,50.99,51.0,50.98,50.99,38300.0,37.3464,37.3537,37.3391,37.3464,38300.0
2014-06-04 11:15:00,50.99,51.0,50.96,50.97,56500.0,37.3464,37.3537,37.3244,37.3317,56500.0
2014-06-04 11:20:00,50.97,51.01,50.96,51.0,151200.0,37.3317,37.361,37.3244,37.3537,151200.0
2014-06-04 11:25:00,51.0,51.03,51.0,51.0,116200.0,37.3537,37.3757,37.3537,37.3537,116200.0
2014-06-04 11:30:00,51.01,51.04,50.98,51.04,93600.0,37.361,37.383,37.3391,37.383,93600.0
2014-06-04 11:35:00,51.04,51.05,51.0,51.01,57900.0,37.383,37.3903,37.3537,37.361,57900.0
2014-06-04 11:40:00,51.01,51.05,51.0,51.04,42600.0,37.361,37.3903,37.3537,37.383,42600.0
2014-06-04 11:45:00,51.04,51.05,51.02,51.03,62700.0,37.383,37.3903,37.3684,37.3757,62700.0
2014-06-04 11:50:00,51.02,51.04,51.02,51.04,77500.0,37.3684,37.383,37.3684,37.383,77500.0
2014-06-04 11:55:00,51.04,51.04,51.02,51.02,105400.0,37.383,37.383,37.3684,37.3684,105400.0
2014-06-04 12:00:00,51.02,51.03,51.02,51.03,26100.0,37.3684,37.3757,37.3684,37.3757,26100.0
2014-06-04 12:05:00,51.03,51.06,51.03,51.05,60400.0,37.3757,37.3977,37.3757,37.3903,60400.0
2014-06-04 12:10:00,51.05,51.06,51.04,51.05,117600.0,37.3903,37.3977,37.383,37.3903,117600.0
2014-06-04 12:15:00,51.05,51.07,51.05,51.07,77800.0,37.3903,37.405,37.3903,37.405,77800.0
2014-06-04 12:20:00,51.07,51.07,51.06,51.07,32400.0,37.405,37.405,37.3977,37.405,32400.0
2014-06-04 12:25:00,51.06,51.07,51.04,51.06,105100.0,37.3977,37.405,37.383,37.3977,105100.0
2014-06-04 12:30:00,51.05,51.06,51.01,51.02,92000.0,37.3903,37.3977,37.361,37.3684,92000.0
2014-06-04 12:35:00,51.02,51.04,51.02,51.03,29300.0,37.3684,37.383,37.3684,37.3757,29300.0
2014-06-04 12:40:00,51.02,51.04,51.02,51.04,24400.0,37.3684,37.383,37.3684,37.383,24400.0
2014-06-04 12:45:00,51.03,51.04,50.99,51.0,76600.0,37.3757,37.383,37.3464,37.3537,76600.0
2014-06-04 12:50:00,50.99,51.0,50.96,50.98,108000.0,37.3464,37.3537,37.3244,37.3391,108000.0
2014-06-04 12:55:00,50.99,51.0,50.98,50.98,39400.0,37.3464,37.3537,37.3391,37.3391,39400.0
2014-06-04 13:00:00,50.99,51.0,50.98,51.0,30700.0,37.3464,37.3537,37.3391,37.3537,30700.0
2014-06-04 13:05:00,51.0,51.02,50.99,51.02,67000.0,37.3537,37.3684,37.3464,37.3684,67000.0
2014-06-04 13:10:00,51.02,51.03,51.0,51.02,43200.0,37.3684,37.3757,37.3537,37.3684,43200.0
2014-06-04 13:15:00,51.02,51.04,51.01,51.03,92900.0,37.3684,37.383,37.361,37.3757,92900.0
2014-06-04 13:20:00,51.03,51.06,51.02,51.05,46200.0,37.3757,37.3977,37.3684,37.3903,46200.0
2014-06-04 13:25:00,51.05,51.07,51.02,51.04,84100.0,37.3903,37.405,37.3684,37.383,84100.0
2014-06-04 13:30:00,51.04,51.04,50.97,50.98,127000.0,37.383,37.383,37.3317,37.3391,127000.0
2014-06-04 13:35:00,50.98,50.99,50.96,50.98,55500.0,37.3391,37.3464,37.3244,37.3391,55500.0
2014-06-04 13:40:00,50.99,51.01,50.99,51.0,41300.0,37.3464,37.361,37.3464,37.3537,41300.0
2014-06-04 13:45:00,51.0,51.01,50.98,50.99,90700.0,37.3537,37.361,37.3391,37.3464,90700.0
2014-06-04 13:50:00,50.98,50.99,50.96,50.96,50800.0,37.3391,37.3464,37.3244,37.3244,50800.0
2014-06-04 13:55:00,50.96,51.01,50.96,51.0,45200.0,37.3244,37.361,37.3244,37.3537,45200.0
2014-06-04 14:00:00,51.01,51.02,51.0,51.02,82800.0,37.361,37.3684,37.3537,37.3684,82800.0
2014-06-04 14:05:00,51.02,51.03,51.0,51.02,178800.0,37.3684,37.3757,37.3537,37.3684,178800.0
2014-06-04 14:10:00,51.02,51.06,51.02,51.06,181800.0,37.3684,37.3977,37.3684,37.3977,181800.0
2014-06-04 14:15:00,51.06,51.06,51.05,51.06,24700.0,37.3977,37.3977,37.3903,37.3977,24700.0
2014-06-04 14:20:00,51.06,51.06,50.99,50.99,158600.0,37.3977,37.3977,37.3464,37.3464,158600.0
2014-06-04 14:25:00,50.99,51.01,50.98,50.99,175600.0,37.3464,37.361,37.3391,37.3464,175600.0
2014-06-04 14:30:00,51.0,51.02,50.99,51.02,130300.0,37.3537,37.3684,37.3464,37.3684,130300.0
2014-06-04 14:35:00,51.01,51.03,51.01,51.02,56200.0,37.361,37.3757,37.361,37.3684,56200.0
2014-06-04 14:40:00,51.02,51.03,51.01,51.03,65700.0,37.3684,37.3757,37.361,37.3757,65700.0
2014-06-04 14:45:00,51.02,51.03,51.0,51.0,106500.0,37.3684,37.3757,37.3537,37.3537,106500.0
2014-06-04 14:50:00,51.01,51.04,51.0,51.04,62600.0,37.361,37.383,37.3537,37.383,62600.0
2014-06-04 14:55:00,51.03,51.07,51.03,51.07,97400.0,37.3757,37.405,37.3757,37.405,97400.0
2014-06-04 15:00:00,51.06,51.07,51.02,51.03,218300.0,37.3977,37.405,37.3684,37.3757,218300.0
2014-06-04 15:05:00,51.02,51.03,51.01,51.03,116400.0,37.3684,37.3757,37.361,37.3757,116400.0
2014-06-04 15:10:00,51.02,51.05,51.02,51.04,116400.0,37.3684,37.3903,37.3684,37.383,116400.0
2014-06-04 15:15:00,51.04,51.04,51.0,51.03,85400.0,37.383,37.383,37.3537,37.3757,85400.0
2014-06-04 15:20:00,51.03,51.03,51.0,51.0,74200.0,37.3757,37.3757,37.3537,37.3537,74200.0
2014-06-04 15:25:00,51.01,51.02,51.0,51.0,107500.0,37.361,37.3684,37.3537,37.3537,107500.0
2014-06-04 15:30:00,51.01,51.01,51.0,51.0,86500.0,37.361,37.361,37.3537,37.3537,86500.0
2014-06-04 15:35:00,51.01,51.02,50.99,51.0,203400.0,37.361,37.3684,37.3464,37.3537,203400.0
2014-06-04 15:40:00,51.0,51.03,51.0,51.03,132600.0,37.3537,37.3757,37.3537,37.3757,132600.0
2014-06-04 15:45:00,51.03,51.04,51.02,51.04,146400.0,37.3757,37.383,37.3684,37.383,146400.0
2014-06-04 15:50:00,51.04,51.06,51.03,51.06,257300.0,37.383,37.3977,37.3757,37.3977,257300.0
2014-06-04 15:55:00,51.06,51.06,51.01,51.02,652300.0,37.3977,37.3977,37.361,37.3684,652300.0
2014-06-05 09:30:00,51.11,51.16,51.02,51.09,292300.0,37.4343,37.4709,37.3684,37.4196,292300.0
2014-06-05 09:35:00,51.09,51.17,51.07,51.12,170900.0,37.4196,37.4782,37.405,37.4416,170900.0
2014-06-05 09:40:00,51.12,51.2,51.09,51.19,178100.0,37.4416,37.5002,37.4196,37.4929,178100.0
2014-06-05 09:45:00,51.19,51.38,51.19,51.32,431300.0,37.4929,37.632,37.4929,37.5881,431300.0
2014-06-05 09:50:00,51.33,51.34,51.25,51.27,185900.0,37.5954,37.6027,37.5368,37.5515,185900.0
2014-06-05 09:55:00,51.27,51.32,51.26,51.3,198300.0,37.5515,37.5881,37.5441,37.5734,198300.0
2014-06-05 10:00:00,51.31,51.34,51.22,51.22,190500.0,37.5808,37.6027,37.5148,37.5148,190500.0
2014-06-05 10:05:00,51.22,51.26,51.11,51.12,195100.0,37.5148,37.5441,37.4343,37.4416,195100.0
2014-06-05 10:10:00,51.12,51.16,51.1,51.11,228000.0,37.4416,37.4709,37.4269,37.4343,228000.0
2014-06-05 10:15:00,51.11,51.11,51.06,51.09,118100.0,37.4343,37.4343,37.3977,37.4196,118100.0
2014-06-05 10:20:00,51.09,51.16,51.08,51.09,152600.0,37.4196,37.4709,37.4123,37.4196,152600.0
2014-06-05 10:25:00,51.09,51.14,51.09,51.13,83200.0,37.4196,37.4562,37.4196,37.4489,83200.0
2014-06-05 10:30:00,51.13,51.19,51.12,51.19,100900.0,37.4489,37.4929,37.4416,37.4929,100900.0
2014-06-05 10:35:00,51.19,51.19,51.15,51.17,103100.0,37.4929,37.4929,37.4636,37.4782,103100.0
2014-06-05 10:40:00,51.17,51.22,51.17,51.19,87800.0,37.4782,37.5148,37.4782,37.4929,87800.0
2014-06-05 10:45:00,51.19,51.2,51.15,51.18,119300.0,37.4929,37.5002,37.4636,37.4855,119300.0
2014-06-05 10:50:00,51.18,51.18,51.15,51.15,74500.0,37.4855,37.4855,37.4636,37.4636,74500.0
2014-06-05 10:55:00,51.15,51.19,51.13,51.18,99800.0,37.4636,37.4929,37.4489,37.4855,99800.0
2014-06-05 11:00:00,51.17,51.17,51.14,51.15,88100.0,37.4782,37.4782,37.4562,37.4636,88100.0
2014-06-05 11:05:00,51.16,51.17,51.12,51.14,122100.0,37.4709,37.4782,37.4416,37.4562,122100.0
2014-06-05 11:10:00,51.13,51.2,51.13,51.18,96300.0,37.4489,37.5002,37.4489,37.4855,96300.0
2014-06-05 11:15:00,51.18,51.21,51.18,51.19,118600.0,37.4855,37.5075,37.4855,37.4929,118600.0
2014-06-05 11:20:00,51.2,51.22,51.19,51.21,115400.0,37.5002,37.5148,37.4929,37.5075,115400.0
2014-06-05 11:25:00,51.21,51.24,51.2,51.22,104400.0,37.5075,37.5295,37.5002,37.5148,104400.0
2014-06-05 11:30:00,51.22,51.27,51.19,51.26,105100.0,37.5148,37.5515,37.4929,37.5441,105100.0
2014-06-05 11:35:00,51.27,51.28,51.25,51.28,79500.0,37.5515,37.5588,37.5368,37.5588,79500.0
2014-06-05 11:40:00,51.28,51.3,51.26,51.28,85000.0,37.5588,37.5734,37.5441,37.5588,85000.0
2014-06-05 11:45:00,51.29,51.37,51.28,51.37,98800.0,37.5661,37.6247,37.5588,37.6247,98800.0
2014-06-05 11:50:00,51.37,51.38,51.31,51.38,94300.0,37.6247,37.632,37.5808,37.632,94300.0
2014-06-05 11:55:00,51.38,51.41,51.37,51.4,146900.0,37.632,37.654,37.6247,37.6467,146900.0
2014-06-05 12:00:00,51.4,51.42,51.39,51.39,257000.0,37.6467,37.6613,37.6394,37.6394,257000.0
2014-06-05 12:05:00,51.4,51.4,51.37,51.39,52500.0,37.6467,37.6467,37.6247,37.6394,52500.0
2014-06-05 12:10:00,51.4,51.4,51.36,51.36,64800.0,37.6467,37.6467,37.6174,37.6174,64800.0
2014-06-05 12:15:00,51.37,51.37,51.33,51.34,87800.0,37.6247,37.6247,37.5954,37.6027,87800.0
2014-06-05 12:20:00,51.34,51.4,51.33,51.4,76000.0,37.6027,37.6467,37.5954,37.6467,76000.0
2014-06-05 12:25:00,51.39,51.42,51.39,51.41,69700.0,37.6394,37.6613,37.6394,37.654,69700.0
2014-06-05 12:30:00,51.41,51.47,51.41,51.46,72100.0,37.654,37.6979,37.654,37.6906,72100.0
2014-06-05 12:35:00,51.46,51.49,51.45,51.47,89700.0,37.6906,37.7126,37.6833,37.6979,89700.0
2014-06-05 12:40:00,51.47,51.49,51.45,51.48,109200.0,37.6979,37.7126,37.6833,37.7053,109200.0
2014-06-05 12:45:00,51.48,51.49,51.45,51.48,96400.0,37.7053,37.7126,37.6833,37.7053,96400.0
2014-06-05 12:50:00,51.49,51.53,51.48,51.51,154100.0,37.7126,37.7419,37.7053,37.7272,154100.0
2014-06-05 12:55:00,51.51,51.51,51.46,51.46,69700.0,37.7272,37.7272,37.6906,37.6906,69700.0
2014-06-05 13:00:00,51.47,51.51,51.46,51.51,70800.0,37.6979,37.7272,37.6906,37.7272,70800.0
2014-06-05 13:05:00,51.51,51.54,51.5,51.54,69600.0,37.7272,37.7492,37.7199,37.7492,69600.0
2014-06-05 13:10:00,51.53,51.54,51.5,51.51,88500.0,37.7419,37.7492,37.7199,37.7272,88500.0
2014-06-05 13:15:00,51.51,51.54,51.51,51.54,74200.0,37.7272,37.7492,37.7272,37.7492,74200.0
2014-06-05 13:20:00,51.54,51.55,51.53,51.54,50500.0,37.7492,37.7565,37.7419,37.7492,50500.0
2014-06-05 13:25:00,51.53,51.55,51.52,51.55,47800.0,37.7419,37.7565,37.7346,37.7565,47800.0
2014-06-05 13:30:00,51.55,51.57,51.54,51.56,55400.0,37.7565,37.7712,37.7492,37.7639,55400.0
2014-06-05 13:35:00,51.56,51.58,51.56,51.57,103500.0,37.7639,37.7785,37.7639,37.7712,103500.0
2014-06-05 13:40:00,51.57,51.58,51.52,51.52,68400.0,37.7712,37.7785,37.7346,37.7346,68400.0
2014-06-05 13:45:00,51.53,51.54,51.51,51.52,49400.0,37.7419,37.7492,37.7272,37.7346,49400.0
2014-06-05 13:50:00,51.51,51.54,51.51,51.54,40000.0,37.7272,37.7492,37.7272,37.7492,40000.0
2014-06-05 13:55:00,51.53,51.58,51.53,51.57,66000.0,37.7419,37.7785,37.7419,37.7712,66000.0
2014-06-05 14:00:00,51.57,51.57,51.55,51.56,67800.0,37.7712,37.7712,37.7565,37.7639,67800.0
2014-06-05 14:05:00,51.57,51.61,51.56,51.61,124700.0,37.7712,37.8005,37.7639,37.8005,124700.0
2014-06-05 14:10:00,51.61,51.63,51.6,51.6,74400.0,37.8005,37.8151,37.7932,37.7932,74400.0
2014-06-05 14:15:00,51.6,51.62,51.59,51.6,74900.0,37.7932,37.8078,37.7858,37.7932,74900.0
2014-06-05 14:20:00,51.6,51.64,51.59,51.64,99200.0,37.7932,37.8225,37.7858,37.8225,99200.0
2014-06-05 14:25:00,51.64,51.64,51.59,51.61,96800.0,37.8225,37.8225,37.7858,37.8005,96800.0
2014-06-05 14:30:00,51.62,51.65,51.61,51.65,67600.0,37.8078,37.8298,37.8005,37.8298,67600.0
2014-06-05 14:35:00,51.65,51.66,51.63,51.64,102400.0,37.8298,37.8371,37.8151,37.8225,102400.0
2014-06-05 14:40:00,51.64,51.68,51.63,51.67,117800.0,37.8225,37.8518,37.8151,37.8444,117800.0
2014-06-05 14:45:00,51.67,51.69,51.65,51.68,89700.0,37.8444,37.8591,37.8298,37.8518,89700.0
2014-06-05 14:50:00,51.69,51.69,51.65,51.66,124200.0,37.8591,37.8591,37.8298,37.8371,124200.0
2014-06-05 14:55:00,51.66,51.66,51.62,51.63,129800.0,37.8371,37.8371,37.8078,37.8151,129800.0
2014-06-05 15:00:00,51.62,51.68,51.6,51.67,139500.0,37.8078,37.8518,37.7932,37.8444,139500.0
2014-06-05 15:05:00,51.67,51.68,51.63,51.64,66200.0,37.8444,37.8518,37.8151,37.8225,66200.0
2014-06-05 15:10:00,51.64,51.65,51.62,51.62,65400.0,37.8225,37.8298,37.8078,37.8078,65400.0
2014-06-05 15:15:00,51.63,51.64,51.62,51.63,62800.0,37.8151,37.8225,37.8078,37.8151,62800.0
2014-06-05 15:20:00,51.64,51.67,51.63,51.64,114900.0,37.8225,37.8444,37.8151,37.8225,114900.0
2014-06-05 15:25:00,51.64,51.64,51.59,51.62,107400.0,37.8225,37.8225,37.7858,37.8078,107400.0
2014-06-05 15:30:00,51.62,51.66,51.6,51.66,134900.0,37.8078,37.8371,37.7932,37.8371,134900.0
2014-06-05 15:35:00,51.65,51.66,51.63,51.65,96300.0,37.8298,37.8371,37.8151,37.8298,96300.0
2014-06-05 15:40:00,51.65,51.66,51.64,51.66,208400.0,37.8298,37.8371,37.8225,37.8371,208400.0
2014-06-05 15:45:00,51.66,51.72,51.65,51.7,408400.0,37.8371,37.8811,37.8298,37.8664,408400.0
2014-06-05 15:50:00,51.7,51.7,51.59,51.6,690100.0,37.8664,37.8664,37.7858,37.7932,690100.0
2014-06-05 15:55:00,51.61,51.63,51.59,51.61,798900.0,37.8005,37.8151,37.7858,37.8005,798900.0
2014-06-06 09:30:00,51.66,51.72,51.61,51.7,257500.0,37.8371,37.8811,37.8005,37.8664,257500.0
2014-06-06 09:35:00,51.69,51.82,51.69,51.82,369400.0,37.8591,37.9543,37.8591,37.9543,369400.0
2014-06-06 09:40:00,51.82,51.85,51.76,51.84,184100.0,37.9543,37.9763,37.9104,37.9689,184100.0
2014-06-06 09:45:00,51.85,51.85,51.72,51.74,123800.0,37.9763,37.9763,37.8811,37.8957,123800.0
2014-06-06 09:50:00,51.75,51.82,51.73,51.82,127000.0,37.903,37.9543,37.8884,37.9543,127000.0
2014-06-06 09:55:00,51.82,51.91,51.8,51.9,158900.0,37.9543,38.0202,37.9396,38.0129,158900.0
2014-06-06 10:00:00,51.9,51.93,51.83,51.91,197200.0,38.0129,38.0349,37.9616,38.0202,197200.0
2014-06-06 10:05:00,51.91,51.95,51.87,51.94,103200.0,38.0202,38.0495,37.9909,38.0422,103200.0
2014-06-06 10:10:00,51.94,52.02,51.94,51.99,517300.0,38.0422,38.1008,38.0422,38.0788,517300.0
2014-06-06 10:15:00,51.99,52.01,51.96,51.98,143500.0,38.0788,38.0935,38.0568,38.0715,143500.0
2014-06-06 10:20:00,51.97,51.99,51.94,51.96,98600.0,38.0642,38.0788,38.0422,38.0568,98600.0
2014-06-06 10:25:00,51.97,52.0,51.96,51.98,78300.0,38.0642,38.0861,38.0568,38.0715,78300.0
2014-06-06 10:30:00,51.98,51.98,51.92,51.94,116400.0,38.0715,38.0715,38.0275,38.0422,116400.0
2014-06-06 10:35:00,51.94,51.98,51.91,51.98,128700.0,38.0422,38.0715,38.0202,38.0715,128700.0
2014-06-06 10:40:00,51.98,51.99,51.9,51.93,157100.0,38.0715,38.0788,38.0129,38.0349,157100.0
2014-06-06 10:45:00,51.92,51.96,51.9,51.94,833300.0,38.0275,38.0568,38.0129,38.0422,833300.0
2014-06-06 10:50:00,51.94,52.02,51.93,51.98,247800.0,38.0422,38.1008,38.0349,38.0715,247800.0
2014-06-06 10:55:00,51.98,52.0,51.96,51.97,329200.0,38.0715,38.0861,38.0568,38.0642,329200.0
2014-06-06 11:00:00,51.96,51.98,51.95,51.97,243500.0,38.0568,38.0715,38.0495,38.0642,243500.0
2014-06-06 11:05:00,51.96,51.98,51.94,51.95,80100.0,38.0568,38.0715,38.0422,38.0495,80100.0
2014-06-06 11:10:00,51.95,51.97,51.95,51.96,72800.0,38.0495,38.0642,38.0495,38.0568,72800.0
2014-06-06 11:15:00,51.96,51.98,51.95,51.96,39200.0,38.0568,38.0715,38.0495,38.0568,39200.0
2014-06-06 11:20:00,51.97,51.97,51.92,51.93,78200.0,38.0642,38.0642,38.0275,38.0349,78200.0
2014-06-06 11:25:00,51.93,51.94,51.91,51.92,48900.0,38.0349,38.0422,38.0202,38.0275,48900.0
2014-06-06 11:30:00,51.92,51.94,51.92,51.93,32400.0,38.0275,38.0422,38.0275,38.0349,32400.0
2014-06-06 11:35:00,51.94,51.94,51.93,51.94,54700.0,38.0422,38.0422,38.0349,38.0422,54700.0
2014-06-06 11:40:00,51.94,51.96,51.93,51.93,113300.0,38.0422,38.0568,38.0349,38.0349,113300.0
2014-06-06 11:45:00,51.93,51.95,51.93,51.94,78900.0,38.0349,38.0495,38.0349,38.0422,78900.0
2014-06-06 11:50:00,51.94,51.94,51.93,51.93,61800.0,38.0422,38.0422,38.0349,38.0349,61800.0
2014-06-06 11:55:00,51.93,51.94,51.93,51.93,32500.0,38.0349,38.0422,38.0349,38.0349,32500.0
2014-06-06 12:00:00,51.93,51.94,51.91,51.91,58000.0,38.0349,38.0422,38.0202,38.0202,58000.0
2014-06-06 12:05:00,51.91,51.98,51.91,51.98,237900.0,38.0202,38.0715,38.0202,38.0715,237900.0
2014-06-06 12:10:00,51.98,51.99,51.98,51.98,44000.0,38.0715,38.0788,38.0715,38.0715,44000.0
2014-06-06 12:15:00,51.99,51.99,51.98,51.98,53200.0,38.0788,38.0788,38.0715,38.0715,53200.0
2014-06-06 12:20:00,51.98,51.99,51.95,51.97,68800.0,38.0715,38.0788,38.0495,38.0642,68800.0
2014-06-06 12:25:00,51.96,51.97,51.96,51.96,42300.0,38.0568,38.0642,38.0568,38.0568,42300.0
2014-06-06 12:30:00,51.96,51.97,51.94,51.96,162500.0,38.0568,38.0642,38.0422,38.0568,162500.0
2014-06-06 12:35:00,51.96,51.99,51.96,51.98,80400.0,38.0568,38.0788,38.0568,38.0715,80400.0
2014-06-06 12:40:00,51.98,51.99,51.97,51.97,59100.0,38.0715,38.0788,38.0642,38.0642,59100.0
2014-06-06 12:45:00,51.97,51.98,51.96,51.98,79100.0,38.0642,38.0715,38.0568,38.0715,79100.0
2014-06-06 12:50:00,51.98,51.98,51.96,51.98,76000.0,38.0715,38.0715,38.0568,38.0715,76000.0
2014-06-06 12:55:00,51.97,52.0,51.96,52.0,147300.0,38.0642,38.0861,38.0568,38.0861,147300.0
2014-06-06 13:00:00,51.99,52.0,51.99,52.0,20900.0,38.0788,38.0861,38.0788,38.0861,20900.0
2014-06-06 13:05:00,52.0,52.0,51.99,51.99,23700.0,38.0861,38.0861,38.0788,38.0788,23700.0
2014-06-06 13:10:00,52.0,52.0,51.94,51.95,125000.0,38.0861,38.0861,38.0422,38.0495,125000.0
2014-06-06 13:15:00,51.95,51.99,51.94,51.97,64200.0,38.0495,38.0788,38.0422,38.0642,64200.0
2014-06-06 13:20:00,51.98,51.98,51.96,51.98,38500.0,38.0715,38.0715,38.0568,38.0715,38500.0
2014-06-06 13:25:00,51.98,51.98,51.97,51.98,61100.0,38.0715,38.0715,38.0642,38.0715,61100.0
2014-06-06 13:30:00,51.98,51.99,51.95,51.96,76700.0,38.0715,38.0788,38.0495,38.0568,76700.0
2014-06-06 13:35:00,51.96,51.97,51.95,51.96,55200.0,38.0568,38.0642,38.0495,38.0568,55200.0
2014-06-06 13:40:00,51.95,51.96,51.92,51.93,70900.0,38.0495,38.0568,38.0275,38.0349,70900.0
2014-06-06 13:45:00,51.92,51.95,51.91,51.95,79400.0,38.0275,38.0495,38.0202,38.0495,79400.0
2014-06-06 13:50:00,51.96,51.96,51.9,51.9,65600.0,38.0568,38.0568,38.0129,38.0129,65600.0
2014-06-06 13:55:00,51.9,51.92,51.9,51.92,28100.0,38.0129,38.0275,38.0129,38.0275,28100.0
2014-06-06 14:00:00,51.92,51.92,51.9,51.92,45200.0,38.0275,38.0275,38.0129,38.0275,45200.0
2014-06-06 14:05:00,51.91,51.94,51.91,51.93,49700.0,38.0202,38.0422,38.0202,38.0349,49700.0
2014-06-06 14:10:00,51.94,51.96,51.92,51.96,100400.0,38.0422,38.0568,38.0275,38.0568,100400.0
2014-06-06 14:15:00,51.96,51.97,51.93,51.94,56000.0,38.0568,38.0642,38.0349,38.0422,56000.0
2014-06-06 14:20:00,51.95,51.95,51.94,51.94,30100.0,38.0495,38.0495,38.0422,38.0422,30100.0
2014-06-06 14:25:00,51.95,51.95,51.94,51.95,107700.0,38.0495,38.0495,38.0422,38.0495,107700.0
2014-06-06 14:30:00,51.95,51.95,51.93,51.93,160000.0,38.0495,38.0495,38.0349,38.0349,160000.0
2014-06-06 14:35:00,51.94,51.95,51.92,51.93,63500.0,38.0422,38.0495,38.0275,38.0349,63500.0
2014-06-06 14:40:00,51.93,51.93,51.92,51.92,22500.0,38.0349,38.0349,38.0275,38.0275,22500.0
2014-06-06 14:45:00,51.92,51.93,51.9,51.9,45600.0,38.0275,38.0349,38.0129,38.0129,45600.0
2014-06-06 14:50:00,51.91,51.91,51.88,51.89,57800.0,38.0202,38.0202,37.9982,38.0056,57800.0
2014-06-06 14:55:00,51.88,51.91,51.88,51.91,108000.0,37.9982,38.0202,37.9982,38.0202,108000.0
2014-06-06 15:00:00,51.91,51.91,51.9,51.9,22800.0,38.0202,38.0202,38.0129,38.0129,22800.0
2014-06-06 15:05:00,51.91,51.91,51.89,51.89,106000.0,38.0202,38.0202,38.0056,38.0056,106000.0
2014-06-06 15:10:00,51.89,51.9,51.86,51.89,111400.0,38.0056,38.0129,37.9836,38.0056,111400.0
2014-06-06 15:15:00,51.89,51.91,51.86,51.89,145500.0,38.0056,38.0202,37.9836,38.0056,145500.0
2014-06-06 15:20:00,51.89,51.94,51.89,51.93,211700.0,38.0056,38.0422,38.0056,38.0349,211700.0
2014-06-06 15:25:00,51.93,51.96,51.92,51.95,180000.0,38.0349,38.0568,38.0275,38.0495,180000.0
2014-06-06 15:30:00,51.95,51.96,51.92,51.93,95800.0,38.0495,38.0568,38.0275,38.0349,95800.0
2014-06-06 15:35:00,51.92,51.93,51.89,51.89,136300.0,38.0275,38.0349,38.0056,38.0056,136300.0
2014-06-06 15:40:00,51.89,51.9,51.87,51.87,93700.0,38.0056,38.0129,37.9909,37.9909,93700.0
2014-06-06 15:45:00,51.88,51.93,51.88,51.93,308800.0,37.9982,38.0349,37.9982,38.0349,308800.0
2014-06-06 15:50:00,51.93,51.95,51.92,51.95,219800.0,38.0349,38.0495,38.0275,38.0495,219800.0
2014-06-06 15:55:00,51.94,51.98,51.94,51.97,561400.0,38.0422,38.0715,38.0422,38.0642,561400.0
2014-06-09 09:30:00,51.9,52.1,51.88,52.07,435700.0,38.0129,38.1594,37.9982,38.1374,435700.0
2014-06-09 09:35:00,52.06,52.17,52.06,52.16,199000.0,38.1301,38.2106,38.1301,38.2033,199000.0
2014-06-09 09:40:00,52.16,52.29,52.16,52.26,256400.0,38.2033,38.2985,38.2033,38.2766,256400.0
2014-06-09 09:45:00,52.27,52.27,52.17,52.22,288500.0,38.2839,38.2839,38.2106,38.2473,288500.0
2014-06-09 09:50:00,52.22,52.23,52.2,52.21,138300.0,38.2473,38.2546,38.2326,38.2399,138300.0
2014-06-09 09:55:00,52.21,52.21,52.13,52.17,115700.0,38.2399,38.2399,38.1813,38.2106,115700.0
2014-06-09 10:00:00,52.17,52.27,52.17,52.25,122400.0,38.2106,38.2839,38.2106,38.2692,122400.0
2014-06-09 10:05:00,52.25,52.27,52.22,52.22,119400.0,38.2692,38.2839,38.2473,38.2473,119400.0
2014-06-09 10:10:00,52.22,52.28,52.19,52.27,109900.0,38.2473,38.2912,38.2253,38.2839,109900.0
2014-06-09 10:15:00,52.27,52.29,52.25,52.27,99300.0,38.2839,38.2985,38.2692,38.2839,99300.0
2014-06-09 10:20:00,52.27,52.29,52.27,52.29,71900.0,38.2839,38.2985,38.2839,38.2985,71900.0
2014-06-09 10:25:00,52.29,52.33,52.28,52.32,153100.0,38.2985,38.3278,38.2912,38.3205,153100.0
2014-06-09 10:30:00,52.33,52.34,52.29,52.29,73700.0,38.3278,38.3352,38.2985,38.2985,73700.0
2014-06-09 10:35:00,52.29,52.29,52.25,52.26,97100.0,38.2985,38.2985,38.2692,38.2766,97100.0
2014-06-09 10:40:00,52.26,52.3,52.25,52.29,88000.0,38.2766,38.3059,38.2692,38.2985,88000.0
2014-06-09 10:45:00,52.29,52.33,52.28,52.33,74800.0,38.2985,38.3278,38.2912,38.3278,74800.0
2014-06-09 10:50:00,52.33,52.34,52.29,52.32,123300.0,38.3278,38.3352,38.2985,38.3205,123300.0
2014-06-09 10:55:00,52.33,52.36,52.32,52.36,128400.0,38.3278,38.3498,38.3205,38.3498,128400.0
2014-06-09 11:00:00,52.36,52.36,52.29,52.3,156200.0,38.3498,38.3498,38.2985,38.3059,156200.0
2014-06-09 11:05:00,52.3,52.34,52.29,52.3,119300.0,38.3059,38.3352,38.2985,38.3059,119300.0
2014-06-09 11:10:00,52.3,52.34,52.3,52.33,122000.0,38.3059,38.3352,38.3059,38.3278,122000.0
2014-06-09 11:15:00,52.34,52.39,52.33,52.39,89200.0,38.3352,38.3718,38.3278,38.3718,89200.0
2014-06-09 11:20:00,52.39,52.4,52.33,52.34,137900.0,38.3718,38.3791,38.3278,38.3352,137900.0
2014-06-09 11:25:00,52.33,52.37,52.33,52.37,173200.0,38.3278,38.3571,38.3278,38.3571,173200.0
2014-06-09 11:30:00,52.37,52.38,52.34,52.38,161100.0,38.3571,38.3645,38.3352,38.3645,161100.0
2014-06-09 11:35:00,52.38,52.41,52.37,52.4,100400.0,38.3645,38.3864,38.3571,38.3791,100400.0
2014-06-09 11:40:00,52.41,52.44,52.4,52.44,65800.0,38.3864,38.4084,38.3791,38.4084,65800.0
2014-06-09 11:45:00,52.44,52.45,52.43,52.45,101400.0,38.4084,38.4157,38.4011,38.4157,101400.0
2014-06-09 11:50:00,52.45,52.48,52.44,52.48,104200.0,38.4157,38.4377,38.4084,38.4377,104200.0
2014-06-09 11:55:00,52.48,52.49,52.47,52.48,78200.0,38.4377,38.445,38.4304,38.4377,78200.0
2014-06-09 12:00:00,52.48,52.49,52.47,52.48,100100.0,38.4377,38.445,38.4304,38.4377,100100.0
2014-06-09 12:05:00,52.48,52.49,52.47,52.47,131600.0,38.4377,38.445,38.4304,38.4304,131600.0
2014-06-09 12:10:00,52.48,52.5,52.47,52.49,52300.0,38.4377,38.4523,38.4304,38.445,52300.0
2014-06-09 12:15:00,52.49,52.53,52.48,52.5,323500.0,38.445,38.4743,38.4377,38.4523,323500.0
2014-06-09 12:20:00,52.5,52.5,52.49,52.49,49300.0,38.4523,38.4523,38.445,38.445,49300.0
2014-06-09 12:25:00,52.48,52.49,52.45,52.46,74500.0,38.4377,38.445,38.4157,38.423,74500.0
2014-06-09 12:30:00,52.45,52.48,52.45,52.47,44800.0,38.4157,38.4377,38.4157,38.4304,44800.0
2014-06-09 12:35:00,52.47,52.48,52.45,52.45,56300.0,38.4304,38.4377,38.4157,38.4157,56300.0
2014-06-09 12:40:00,52.46,52.48,52.44,52.44,77700.0,38.423,38.4377,38.4084,38.4084,77700.0
2014-06-09 12:45:00,52.45,52.45,52.43,52.45,38800.0,38.4157,38.4157,38.4011,38.4157,38800.0
2014-06-09 12:50:00,52.45,52.46,52.44,52.46,28800.0,38.4157,38.423,38.4084,38.423,28800.0
2014-06-09 12:55:00,52.46,52.46,52.43,52.43,40500.0,38.423,38.423,38.4011,38.4011,40500.0
2014-06-09 13:00:00,52.44,52.48,52.43,52.48,52400.0,38.4084,38.4377,38.4011,38.4377,52400.0
2014-06-09 13:05:00,52.48,52.5,52.47,52.48,69500.0,38.4377,38.4523,38.4304,38.4377,69500.0
2014-06-09 13:10:00,52.48,52.5,52.47,52.5,81700.0,38.4377,38.4523,38.4304,38.4523,81700.0
2014-06-09 13:15:00,52.5,52.5,52.48,52.49,55600.0,38.4523,38.4523,38.4377,38.445,55600.0
2014-06-09 13:20:00,52.5,52.53,52.49,52.52,141400.0,38.4523,38.4743,38.445,38.467,141400.0
2014-06-09 13:25:00,52.53,52.55,52.47,52.48,125400.0,38.4743,38.489,38.4304,38.4377,125400.0
2014-06-09 13:30:00,52.48,52.5,52.47,52.49,44200.0,38.4377,38.4523,38.4304,38.445,44200.0
2014-06-09 13:35:00,52.5,52.52,52.49,52.51,76500.0,38.4523,38.467,38.445,38.4597,76500.0
2014-06-09 13:40:00,52.51,52.54,52.5,52.54,65900.0,38.4597,38.4816,38.4523,38.4816,65900.0
2014-06-09 13:45:00,52.54,52.54,52.51,52.53,54300.0,38.4816,38.4816,38.4597,38.4743,54300.0
2014-06-09 13:50:00,52.53,52.56,52.52,52.55,54700.0,38.4743,38.4963,38.467,38.489,54700.0
2014-06-09 13:55:00,52.55,52.57,52.54,52.57,66300.0,38.489,38.5036,38.4816,38.5036,66300.0
2014-06-09 14:00:00,52.57,52.57,52.55,52.55,67800.0,38.5036,38.5036,38.489,38.489,67800.0
2014-06-09 14:05:00,52.55,52.55,52.49,52.51,107700.0,38.489,38.489,38.445,38.4597,107700.0
2014-06-09 14:10:00,52.51,52.51,52.42,52.43,105200.0,38.4597,38.4597,38.3938,38.4011,105200.0
2014-06-09 14:15:00,52.44,52.48,52.44,52.44,45300.0,38.4084,38.4377,38.4084,38.4084,45300.0
2014-06-09 14:20:00,52.44,52.46,52.42,52.43,71900.0,38.4084,38.423,38.3938,38.4011,71900.0
2014-06-09 14:25:00,52.42,52.45,52.4,52.4,69400.0,38.3938,38.4157,38.3791,38.3791,69400.0
2014-06-09 14:30:00,52.4,52.43,52.39,52.41,116700.0,38.3791,38.4011,38.3718,38.3864,116700.0
2014-06-09 14:35:00,52.4,52.45,52.4,52.42,63600.0,38.3791,38.4157,38.3791,38.3938,63600.0
2014-06-09 14:40:00,52.42,52.47,52.42,52.46,74700.0,38.3938,38.4304,38.3938,38.423,74700.0
2014-06-09 14:45:00,52.46,52.47,52.43,52.43,92500.0,38.423,38.4304,38.4011,38.4011,92500.0
2014-06-09 14:50:00,52.43,52.44,52.41,52.44,139200.0,38.4011,38.4084,38.3864,38.4084,139200.0
2014-06-09 14:55:00,52.44,52.47,52.41,52.42,162500.0,38.4084,38.4304,38.3864,38.3938,162500.0
2014-06-09 15:00:00,52.41,52.42,52.39,52.41,162900.0,38.3864,38.3938,38.3718,38.3864,162900.0
2014-06-09 15:05:00,52.41,52.46,52.4,52.46,94600.0,38.3864,38.423,38.3791,38.423,94600.0
2014-06-09 15:10:00,52.46,52.46,52.43,52.45,98100.0,38.423,38.423,38.4011,38.4157,98100.0
2014-06-09 15:15:00,52.45,52.49,52.44,52.48,76300.0,38.4157,38.445,38.4084,38.4377,76300.0
2014-06-09 15:20:00,52.49,52.51,52.48,52.51,100000.0,38.445,38.4597,38.4377,38.4597,100000.0
2014-06-09 15:25:00,52.51,52.55,52.49,52.5,159200.0,38.4597,38.489,38.445,38.4523,159200.0
2014-06-09 15:30:00,52.51,52.51,52.49,52.51,76200.0,38.4597,38.4597,38.445,38.4597,76200.0
2014-06-09 15:35:00,52.51,52.51,52.48,52.48,111400.0,38.4597,38.4597,38.4377,38.4377,111400.0
2014-06-09 15:40:00,52.49,52.49,52.46,52.47,143800.0,38.445,38.445,38.423,38.4304,143800.0
2014-06-09 15:45:00,52.48,52.5,52.48,52.5,103400.0,38.4377,38.4523,38.4377,38.4523,103400.0
2014-06-09 15:50:00,52.5,52.52,52.46,52.49,312700.0,38.4523,38.467,38.423,38.445,312700.0
2014-06-09 15:55:00,52.49,52.5,52.47,52.49,468600.0,38.445,38.4523,38.4304,38.445,468600.0
2014-06-10 09:30:00,52.4,52.45,52.32,52.4,291000.0,38.3791,38.4157,38.3205,38.3791,291000.0
2014-06-10 09:35:00,52.41,52.42,52.26,52.26,123400.0,38.3864,38.3938,38.2766,38.2766,123400.0
2014-06-10 09:40:00,52.26,52.32,52.19,52.2,399400.0,38.2766,38.3205,38.2253,38.2326,399400.0
2014-06-10 09:45:00,52.19,52.33,52.19,52.32,131000.0,38.2253,38.3278,38.2253,38.3205,131000.0
2014-06-10 09:50:00,52.32,52.44,52.32,52.41,197300.0,38.3205,38.4084,38.3205,38.3864,197300.0
2014-06-10 09:55:00,52.4,52.4,52.28,52.33,130200.0,38.3791,38.3791,38.2912,38.3278,130200.0
2014-06-10 10:00:00,52.33,52.38,52.28,52.28,149200.0,38.3278,38.3645,38.2912,38.2912,149200.0
2014-06-10 10:05:00,52.29,52.31,52.25,52.25,137800.0,38.2985,38.3132,38.2692,38.2692,137800.0
2014-06-10 10:10:00,52.26,52.3,52.23,52.3,101000.0,38.2766,38.3059,38.2546,38.3059,101000.0
2014-06-10 10:15:00,52.31,52.35,52.29,52.3,127900.0,38.3132,38.3425,38.2985,38.3059,127900.0
2014-06-10 10:20:00,52.29,52.35,52.27,52.34,136100.0,38.2985,38.3425,38.2839,38.3352,136100.0
2014-06-10 10:25:00,52.35,52.41,52.34,52.37,68900.0,38.3425,38.3864,38.3352,38.3571,68900.0
2014-06-10 10:30:00,52.37,52.39,52.33,52.36,77300.0,38.3571,38.3718,38.3278,38.3498,77300.0
2014-06-10 10:35:00,52.36,52.4,52.35,52.39,38600.0,38.3498,38.3791,38.3425,38.3718,38600.0
2014-06-10 10:40:00,52.39,52.42,52.38,52.42,39300.0,38.3718,38.3938,38.3645,38.3938,39300.0
2014-06-10 10:45:00,52.42,52.43,52.39,52.41,62500.0,38.3938,38.4011,38.3718,38.3864,62500.0
2014-06-10 10:50:00,52.41,52.46,52.41,52.44,109400.0,38.3864,38.423,38.3864,38.4084,109400.0
2014-06-10 10:55:00,52.44,52.45,52.38,52.39,68300.0,38.4084,38.4157,38.3645,38.3718,68300.0
2014-06-10 11:00:00,52.39,52.4,52.35,52.37,87800.0,38.3718,38.3791,38.3425,38.3571,87800.0
2014-06-10 11:05:00,52.36,52.45,52.36,52.43,107600.0,38.3498,38.4157,38.3498,38.4011,107600.0
2014-06-10 11:10:00,52.42,52.44,52.4,52.41,75900.0,38.3938,38.4084,38.3791,38.3864,75900.0
2014-06-10 11:15:00,52.4,52.42,52.35,52.35,111900.0,38.3791,38.3938,38.3425,38.3425,111900.0
2014-06-10 11:20:00,52.36,52.36,52.33,52.34,82200.0,38.3498,38.3498,38.3278,38.3352,82200.0
2014-06-10 11:25:00,52.35,52.37,52.34,52.36,84600.0,38.3425,38.3571,38.3352,38.3498,84600.0
2014-06-10 11:30:00,52.37,52.38,52.35,52.38,41700.0,38.3571,38.3645,38.3425,38.3645,41700.0
2014-06-10 11:35:00,52.38,52.4,52.35,52.4,52900.0,38.3645,38.3791,38.3425,38.3791,52900.0
2014-06-10 11:40:00,52.4,52.41,52.39,52.41,39100.0,38.3791,38.3864,38.3718,38.3864,39100.0
2014-06-10 11:45:00,52.41,52.42,52.4,52.4,63000.0,38.3864,38.3938,38.3791,38.3791,63000.0
2014-06-10 11:50:00,52.4,52.42,52.4,52.41,45600.0,38.3791,38.3938,38.3791,38.3864,45600.0
2014-06-10 11:55:00,52.41,52.42,52.38,52.42,1964500.0,38.3864,38.3938,38.3645,38.3938,1964500.0
2014-06-10 12:00:00,52.41,52.43,52.4,52.4,90200.0,38.3864,38.4011,38.3791,38.3791,90200.0
2014-06-10 12:05:00,52.39,52.41,52.36,52.4,127600.0,38.3718,38.3864,38.3498,38.3791,127600.0
2014-06-10 12:10:00,52.4,52.47,52.39,52.46,83800.0,38.3791,38.4304,38.3718,38.423,83800.0
2014-06-10 12:15:00,52.46,52.47,52.43,52.46,89000.0,38.423,38.4304,38.4011,38.423,89000.0
2014-06-10 12:20:00,52.46,52.47,52.45,52.47,32100.0,38.423,38.4304,38.4157,38.4304,32100.0
2014-06-10 12:25:00,52.46,52.49,52.46,52.49,52200.0,38.423,38.445,38.423,38.445,52200.0
2014-06-10 12:30:00,52.49,52.51,52.48,52.51,74000.0,38.445,38.4597,38.4377,38.4597,74000.0
2014-06-10 12:35:00,52.51,52.52,52.5,52.52,20700.0,38.4597,38.467,38.4523,38.467,20700.0
2014-06-10 12:40:00,52.51,52.52,52.49,52.5,161300.0,38.4597,38.467,38.445,38.4523,161300.0
2014-06-10 12:45:00,52.5,52.54,52.5,52.53,99800.0,38.4523,38.4816,38.4523,38.4743,99800.0
2014-06-10 12:50:00,52.53,52.56,52.52,52.56,54100.0,38.4743,38.4963,38.467,38.4963,54100.0
2014-06-10 12:55:00,52.56,52.58,52.55,52.55,70600.0,38.4963,38.5109,38.489,38.489,70600.0
2014-06-10 13:00:00,52.55,52.56,52.55,52.55,26900.0,38.489,38.4963,38.489,38.489,26900.0
2014-06-10 13:05:00,52.55,52.56,52.53,52.54,69900.0,38.489,38.4963,38.4743,38.4816,69900.0
2014-06-10 13:10:00,52.54,52.54,52.52,52.53,51100.0,38.4816,38.4816,38.467,38.4743,51100.0
2014-06-10 13:15:00,52.53,52.54,52.51,52.52,91100.0,38.4743,38.4816,38.4597,38.467,91100.0
2014-06-10 13:20:00,52.52,52.52,52.51,52.52,25100.0,38.467,38.467,38.4597,38.467,25100.0
2014-06-10 13:25:00,52.51,52.54,52.51,52.54,61000.0,38.4597,38.4816,38.4597,38.4816,61000.0
2014-06-10 13:30:00,52.53,52.54,52.52,52.54,43900.0,38.4743,38.4816,38.467,38.4816,43900.0
2014-06-10 13:35:00,52.53,52.54,52.53,52.54,18000.0,38.4743,38.4816,38.4743,38.4816,18000.0
2014-06-10 13:40:00,52.53,52.55,52.53,52.55,44200.0,38.4743,38.489,38.4743,38.489,44200.0
2014-06-10 13:45:00,52.54,52.57,52.53,52.57,141900.0,38.4816,38.5036,38.4743,38.5036,141900.0
2014-06-10 13:50:00,52.57,52.6,52.56,52.59,129100.0,38.5036,38.5256,38.4963,38.5183,129100.0
2014-06-10 13:55:00,52.58,52.62,52.57,52.61,83600.0,38.5109,38.5402,38.5036,38.5329,83600.0
2014-06-10 14:00:00,52.6,52.63,52.6,52.63,48200.0,38.5256,38.5476,38.5256,38.5476,48200.0
2014-06-10 14:05:00,52.62,52.63,52.58,52.59,61900.0,38.5402,38.5476,38.5109,38.5183,61900.0
2014-06-10 14:10:00,52.58,52.6,52.58,52.6,37000.0,38.5109,38.5256,38.5109,38.5256,37000.0
2014-06-10 14:15:00,52.6,52.61,52.57,52.61,66000.0,38.5256,38.5329,38.5036,38.5329,66000.0
2014-06-10 14:20:00,52.61,52.63,52.58,52.58,93400.0,38.5329,38.5476,38.5109,38.5109,93400.0
2014-06-10 14:25:00,52.58,52.6,52.55,52.57,137900.0,38.5109,38.5256,38.489,38.5036,137900.0
2014-06-10 14:30:00,52.57,52.57,52.5,52.51,84000.0,38.5036,38.5036,38.4523,38.4597,84000.0
2014-06-10 14:35:00,52.5,52.53,52.48,52.48,132800.0,38.4523,38.4743,38.4377,38.4377,132800.0
2014-06-10 14:40:00,52.48,52.48,52.46,52.46,88000.0,38.4377,38.4377,38.423,38.423,88000.0
2014-06-10 14:45:00,52.46,52.5,52.46,52.5,146000.0,38.423,38.4523,38.423,38.4523,146000.0
2014-06-10 14:50:00,52.5,52.5,52.47,52.5,84500.0,38.4523,38.4523,38.4304,38.4523,84500.0
2014-06-10 14:55:00,52.5,52.5,52.47,52.48,207800.0,38.4523,38.4523,38.4304,38.4377,207800.0
2014-06-10 15:00:00,52.48,52.51,52.48,52.49,181600.0,38.4377,38.4597,38.4377,38.445,181600.0
2014-06-10 15:05:00,52.5,52.51,52.48,52.48,98900.0,38.4523,38.4597,38.4377,38.4377,98900.0
2014-06-10 15:10:00,52.49,52.49,52.47,52.49,146600.0,38.445,38.445,38.4304,38.445,146600.0
2014-06-10 15:15:00,52.49,52.52,52.48,52.51,183300.0,38.445,38.467,38.4377,38.4597,183300.0
2014-06-10 15:20:00,52.52,52.54,52.51,52.52,257100.0,38.467,38.4816,38.4597,38.467,257100.0
2014-06-10 15:25:00,52.51,52.53,52.49,52.51,87800.0,38.4597,38.4743,38.445,38.4597,87800.0
2014-06-10 15:30:00,52.52,52.53,52.49,52.51,129900.0,38.467,38.4743,38.445,38.4597,129900.0
2014-06-10 15:35:00,52.51,52.54,52.5,52.52,136900.0,38.4597,38.4816,38.4523,38.467,136900.0
2014-06-10 15:40:00,52.51,52.52,52.49,52.49,165400.0,38.4597,38.467,38.445,38.445,165400.0
2014-06-10 15:45:00,52.5,52.57,52.49,52.57,204900.0,38.4523,38.5036,38.445,38.5036,204900.0
2014-06-10 15:50:00,52.57,52.61,52.57,52.59,215900.0,38.5036,38.5329,38.5036,38.5183,215900.0
2014-06-10 15:55:00,52.59,52.59,52.55,52.59,474400.0,38.5183,38.5183,38.489,38.5183,474400.0
2014-06-11 09:30:00,52.35,52.36,52.22,52.27,308600.0,38.3425,38.3498,38.2473,38.2839,308600.0
2014-06-11 09:35:00,52.27,52.47,52.27,52.45,172300.0,38.2839,38.4304,38.2839,38.4157,172300.0
2014-06-11 09:40:00,52.44,52.5,52.35,52.47,155700.0,38.4084,38.4523,38.3425,38.4304,155700.0
2014-06-11 09:45:00,52.47,52.5,52.45,52.48,218400.0,38.4304,38.4523,38.4157,38.4377,218400.0
2014-06-11 09:50:00,52.47,52.5,52.41,52.41,167000.0,38.4304,38.4523,38.3864,38.3864,167000.0
2014-06-11 09:55:00,52.41,52.46,52.38,52.46,192300.0,38.3864,38.423,38.3645,38.423,192300.0
2014-06-11 10:00:00,52.46,52.46,52.37,52.42,161500.0,38.423,38.423,38.3571,38.3938,161500.0
2014-06-11 10:05:00,52.42,52.46,52.41,52.42,117400.0,38.3938,38.423,38.3864,38.3938,117400.0
2014-06-11 10:10:00,52.42,52.47,52.36,52.45,107100.0,38.3938,38.4304,38.3498,38.4157,107100.0
2014-06-11 10:15:00,52.45,52.46,52.39,52.4,83000.0,38.4157,38.423,38.3718,38.3791,83000.0
2014-06-11 10:20:00,52.41,52.46,52.39,52.4,93300.0,38.3864,38.423,38.3718,38.3791,93300.0
2014-06-11 10:25:00,52.4,52.4,52.28,52.28,127700.0,38.3791,38.3791,38.2912,38.2912,127700.0
2014-06-11 10:30:00,52.29,52.32,52.26,52.27,125300.0,38.2985,38.3205,38.2766,38.2839,125300.0
2014-06-11 10:35:00,52.27,52.28,52.23,52.26,120500.0,38.2839,38.2912,38.2546,38.2766,120500.0
2014-06-11 10:40:00,52.27,52.32,52.24,52.25,101900.0,38.2839,38.3205,38.2619,38.2692,101900.0
2014-06-11 10:45:00,52.25,52.29,52.23,52.24,119600.0,38.2692,38.2985,38.2546,38.2619,119600.0
2014-06-11 10:50:00,52.23,52.24,52.18,52.21,105800.0,38.2546,38.2619,38.218,38.2399,105800.0
2014-06-11 10:55:00,52.21,52.22,52.18,52.2,89800.0,38.2399,38.2473,38.218,38.2326,89800.0
2014-06-11 11:00:00,52.19,52.22,52.19,52.21,91300.0,38.2253,38.2473,38.2253,38.2399,91300.0
2014-06-11 11:05:00,52.2,52.21,52.14,52.15,212800.0,38.2326,38.2399,38.1887,38.196,212800.0
2014-06-11 11:10:00,52.16,52.16,52.12,52.12,136600.0,38.2033,38.2033,38.174,38.174,136600.0
2014-06-11 11:15:00,52.12,52.13,52.08,52.1,103500.0,38.174,38.1813,38.1447,38.1594,103500.0
2014-06-11 11:20:00,52.11,52.11,52.08,52.08,100700.0,38.1667,38.1667,38.1447,38.1447,100700.0
2014-06-11 11:25:00,52.08,52.11,52.08,52.11,86500.0,38.1447,38.1667,38.1447,38.1667,86500.0
2014-06-11 11:30:00,52.11,52.16,52.1,52.11,99100.0,38.1667,38.2033,38.1594,38.1667,99100.0
2014-06-11 11:35:00,52.1,52.11,52.06,52.08,65400.0,38.1594,38.1667,38.1301,38.1447,65400.0
2014-06-11 11:40:00,52.08,52.12,52.07,52.12,78100.0,38.1447,38.174,38.1374,38.174,78100.0
2014-06-11 11:45:00,52.12,52.15,52.11,52.13,99300.0,38.174,38.196,38.1667,38.1813,99300.0
2014-06-11 11:50:00,52.13,52.14,52.12,52.14,65500.0,38.1813,38.1887,38.174,38.1887,65500.0
2014-06-11 11:55:00,52.14,52.2,52.13,52.19,80900.0,38.1887,38.2326,38.1813,38.2253,80900.0
2014-06-11 12:00:00,52.19,52.2,52.18,52.2,47300.0,38.2253,38.2326,38.218,38.2326,47300.0
2014-06-11 12:05:00,52.2,52.21,52.18,52.19,95400.0,38.2326,38.2399,38.218,38.2253,95400.0
2014-06-11 12:10:00,52.2,52.2,52.19,52.19,23100.0,38.2326,38.2326,38.2253,38.2253,23100.0
2014-06-11 12:15:00,52.2,52.21,52.15,52.17,106600.0,38.2326,38.2399,38.196,38.2106,106600.0
2014-06-11 12:20:00,52.17,52.17,52.15,52.15,30500.0,38.2106,38.2106,38.196,38.196,30500.0
2014-06-11 12:25:00,52.16,52.17,52.15,52.16,83600.0,38.2033,38.2106,38.196,38.2033,83600.0
2014-06-11 12:30:00,52.16,52.16,52.14,52.15,111100.0,38.2033,38.2033,38.1887,38.196,111100.0
2014-06-11 12:35:00,52.15,52.2,52.15,52.2,192100.0,38.196,38.2326,38.196,38.2326,192100.0
2014-06-11 12:40:00,52.2,52.22,52.19,52.21,48000.0,38.2326,38.2473,38.2253,38.2399,48000.0
2014-06-11 12:45:00,52.21,52.22,52.18,52.19,98500.0,38.2399,38.2473,38.218,38.2253,98500.0
2014-06-11 12:50:00,52.19,52.27,52.19,52.26,147000.0,38.2253,38.2839,38.2253,38.2766,147000.0
2014-06-11 12:55:00,52.26,52.27,52.25,52.27,63700.0,38.2766,38.2839,38.2692,38.2839,63700.0
2014-06-11 13:00:00,52.27,52.27,52.22,52.22,90100.0,38.2839,38.2839,38.2473,38.2473,90100.0
2014-06-11 13:05:00,52.23,52.26,52.22,52.26,88500.0,38.2546,38.2766,38.2473,38.2766,88500.0
2014-06-11 13:10:00,52.25,52.26,52.24,52.24,68800.0,38.2692,38.2766,38.2619,38.2619,68800.0
2014-06-11 13:15:00,52.24,52.28,52.24,52.27,96200.0,38.2619,38.2912,38.2619,38.2839,96200.0
2014-06-11 13:20:00,52.27,52.3,52.27,52.29,63300.0,38.2839,38.3059,38.2839,38.2985,63300.0
2014-06-11 13:25:00,52.3,52.32,52.29,52.32,100400.0,38.3059,38.3205,38.2985,38.3205,100400.0
2014-06-11 13:30:00,52.32,52.32,52.29,52.29,85100.0,38.3205,38.3205,38.2985,38.2985,85100.0
2014-06-11 13:35:00,52.29,52.3,52.28,52.29,92400.0,38.2985,38.3059,38.2912,38.2985,92400.0
2014-06-11 13:40:00,52.29,52.32,52.28,52.3,94400.0,38.2985,38.3205,38.2912,38.3059,94400.0
2014-06-11 13:45:00,52.3,52.31,52.25,52.25,104800.0,38.3059,38.3132,38.2692,38.2692,104800.0
2014-06-11 13:50:00,52.24,52.27,52.24,52.27,78100.0,38.2619,38.2839,38.2619,38.2839,78100.0
2014-06-11 13:55:00,52.26,52.27,52.22,52.22,86200.0,38.2766,38.2839,38.2473,38.2473,86200.0
2014-06-11 14:00:00,52.22,52.23,52.18,52.19,176600.0,38.2473,38.2546,38.218,38.2253,176600.0
2014-06-11 14:05:00,52.18,52.19,52.15,52.18,169700.0,38.218,38.2253,38.196,38.218,169700.0
2014-06-11 14:10:00,52.17,52.19,52.15,52.16,97500.0,38.2106,38.2253,38.196,38.2033,97500.0
2014-06-11 14:15:00,52.16,52.19,52.16,52.16,51400.0,38.2033,38.2253,38.2033,38.2033,51400.0
2014-06-11 14:20:00,52.16,52.17,52.12,52.12,106300.0,38.2033,38.2106,38.174,38.174,106300.0
2014-06-11 14:25:00,52.13,52.18,52.12,52.16,119900.0,38.1813,38.218,38.174,38.2033,119900.0
2014-06-11 14:30:00,52.16,52.18,52.15,52.15,78500.0,38.2033,38.218,38.196,38.196,78500.0
2014-06-11 14:35:00,52.16,52.17,52.15,52.16,54400.0,38.2033,38.2106,38.196,38.2033,54400.0
2014-06-11 14:40:00,52.16,52.16,52.12,52.15,75700.0,38.2033,38.2033,38.174,38.196,75700.0
2014-06-11 14:45:00,52.15,52.19,52.14,52.17,74800.0,38.196,38.2253,38.1887,38.2106,74800.0
2014-06-11 14:50:00,52.18,52.18,52.16,52.18,67800.0,38.218,38.218,38.2033,38.218,67800.0
2014-06-11 14:55:00,52.18,52.18,52.14,52.17,108600.0,38.218,38.218,38.1887,38.2106,108600.0
2014-06-11 15:00:00,52.16,52.21,52.16,52.18,107500.0,38.2033,38.2399,38.2033,38.218,107500.0
2014-06-11 15:05:00,52.19,52.21,52.18,52.21,63300.0,38.2253,38.2399,38.218,38.2399,63300.0
2014-06-11 15:10:00,52.21,52.24,52.2,52.22,146200.0,38.2399,38.2619,38.2326,38.2473,146200.0
2014-06-11 15:15:00,52.22,52.24,52.22,52.23,74800.0,38.2473,38.2619,38.2473,38.2546,74800.0
2014-06-11 15:20:00,52.22,52.23,52.2,52.21,91700.0,38.2473,38.2546,38.2326,38.2399,91700.0
2014-06-11 15:25:00,52.22,52.26,52.21,52.26,96600.0,38.2473,38.2766,38.2399,38.2766,96600.0
2014-06-11 15:30:00,52.26,52.33,52.25,52.33,133000.0,38.2766,38.3278,38.2692,38.3278,133000.0
2014-06-11 15:35:00,52.33,52.33,52.3,52.32,157900.0,38.3278,38.3278,38.3059,38.3205,157900.0
2014-06-11 15:40:00,52.32,52.33,52.29,52.31,181800.0,38.3205,38.3278,38.2985,38.3132,181800.0
2014-06-11 15:45:00,52.3,52.31,52.26,52.26,302500.0,38.3059,38.3132,38.2766,38.2766,302500.0
2014-06-11 15:50:00,52.27,52.28,52.24,52.26,365700.0,38.2839,38.2912,38.2619,38.2766,365700.0
2014-06-11 15:55:00,52.26,52.26,52.21,52.25,713800.0,38.2766,38.2766,38.2399,38.2692,713800.0
2014-06-12 09:30:00,52.12,52.19,52.07,52.13,306200.0,38.174,38.2253,38.1374,38.1813,306200.0
2014-06-12 09:35:00,52.13,52.16,52.05,52.12,239300.0,38.1813,38.2033,38.1228,38.174,239300.0
2014-06-12 09:40:00,52.12,52.26,52.09,52.25,229100.0,38.174,38.2766,38.1521,38.2692,229100.0
2014-06-12 09:45:00,52.26,52.28,52.16,52.19,190200.0,38.2766,38.2912,38.2033,38.2253,190200.0
2014-06-12 09:50:00,52.18,52.25,52.16,52.22,207000.0,38.218,38.2692,38.2033,38.2473,207000.0
2014-06-12 09:55:00,52.22,52.24,52.14,52.21,178600.0,38.2473,38.2619,38.1887,38.2399,178600.0
2014-06-12 10:00:00,52.22,52.25,52.19,52.23,190400.0,38.2473,38.2692,38.2253,38.2546,190400.0
2014-06-12 10:05:00,52.23,52.27,52.19,52.24,169800.0,38.2546,38.2839,38.2253,38.2619,169800.0
2014-06-12 10:10:00,52.24,52.25,52.19,52.19,105400.0,38.2619,38.2692,38.2253,38.2253,105400.0
2014-06-12 10:15:00,52.19,52.2,52.13,52.14,138000.0,38.2253,38.2326,38.1813,38.1887,138000.0
2014-06-12 10:20:00,52.14,52.14,52.09,52.1,177700.0,38.1887,38.1887,38.1521,38.1594,177700.0
2014-06-12 10:25:00,52.11,52.11,52.05,52.06,144000.0,38.1667,38.1667,38.1228,38.1301,144000.0
2014-06-12 10:30:00,52.06,52.1,52.03,52.03,145500.0,38.1301,38.1594,38.1081,38.1081,145500.0
2014-06-12 10:35:00,52.02,52.03,51.97,51.98,214100.0,38.1008,38.1081,38.0642,38.0715,214100.0
2014-06-12 10:40:00,51.98,52.0,51.94,52.0,95800.0,38.0715,38.0861,38.0422,38.0861,95800.0
2014-06-12 10:45:00,51.99,52.01,51.96,52.0,89000.0,38.0788,38.0935,38.0568,38.0861,89000.0
2014-06-12 10:50:00,52.0,52.01,51.97,51.98,124500.0,38.0861,38.0935,38.0642,38.0715,124500.0
2014-06-12 10:55:00,51.99,52.0,51.97,51.99,103700.0,38.0788,38.0861,38.0642,38.0788,103700.0
2014-06-12 11:00:00,52.0,52.01,51.98,52.01,131200.0,38.0861,38.0935,38.0715,38.0935,131200.0
2014-06-12 11:05:00,52.01,52.01,51.98,52.0,107700.0,38.0935,38.0935,38.0715,38.0861,107700.0
2014-06-12 11:10:00,52.01,52.01,51.99,52.01,67800.0,38.0935,38.0935,38.0788,38.0935,67800.0
2014-06-12 11:15:00,52.01,52.05,52.01,52.04,150800.0,38.0935,38.1228,38.0935,38.1154,150800.0
2014-06-12 11:20:00,52.05,52.05,52.02,52.02,51800.0,38.1228,38.1228,38.1008,38.1008,51800.0
2014-06-12 11:25:00,52.02,52.06,52.01,52.04,156800.0,38.1008,38.1301,38.0935,38.1154,156800.0
2014-06-12 11:30:00,52.04,52.05,52.0,52.01,81800.0,38.1154,38.1228,38.0861,38.0935,81800.0
2014-06-12 11:35:00,52.01,52.05,52.01,52.05,54300.0,38.0935,38.1228,38.0935,38.1228,54300.0
2014-06-12 11:40:00,52.05,52.06,52.04,52.05,112200.0,38.1228,38.1301,38.1154,38.1228,112200.0
2014-06-12 11:45:00,52.05,52.05,52.04,52.04,55100.0,38.1228,38.1228,38.1154,38.1154,55100.0
2014-06-12 11:50:00,52.05,52.05,52.01,52.03,102500.0,38.1228,38.1228,38.0935,38.1081,102500.0
2014-06-12 11:55:00,52.03,52.04,51.99,52.0,48800.0,38.1081,38.1154,38.0788,38.0861,48800.0
2014-06-12 12:00:00,52.0,52.0,51.93,51.99,122500.0,38.0861,38.0861,38.0349,38.0788,122500.0
2014-06-12 12:05:00,51.98,52.02,51.98,52.02,47300.0,38.0715,38.1008,38.0715,38.1008,47300.0
2014-06-12 12:10:00,52.02,52.05,52.02,52.04,83800.0,38.1008,38.1228,38.1008,38.1154,83800.0
2014-06-12 12:15:00,52.05,52.05,52.01,52.01,77400.0,38.1228,38.1228,38.0935,38.0935,77400.0
2014-06-12 12:20:00,52.02,52.02,51.99,52.01,93000.0,38.1008,38.1008,38.0788,38.0935,93000.0
2014-06-12 12:25:00,52.01,52.01,51.99,52.0,77500.0,38.0935,38.0935,38.0788,38.0861,77500.0
2014-06-12 12:30:00,52.0,52.0,51.98,51.99,71200.0,38.0861,38.0861,38.0715,38.0788,71200.0
2014-06-12 12:35:00,51.98,52.0,51.98,51.99,82900.0,38.0715,38.0861,38.0715,38.0788,82900.0
2014-06-12 12:40:00,51.99,52.0,51.96,51.96,59500.0,38.0788,38.0861,38.0568,38.0568,59500.0
2014-06-12 12:45:00,51.97,51.99,51.95,51.98,43800.0,38.0642,38.0788,38.0495,38.0715,43800.0
2014-06-12 12:50:00,51.98,51.99,51.92,51.94,99200.0,38.0715,38.0788,38.0275,38.0422,99200.0
2014-06-12 12:55:00,51.94,51.98,51.92,51.96,107200.0,38.0422,38.0715,38.0275,38.0568,107200.0
2014-06-12 13:00:00,51.96,51.98,51.92,51.95,124900.0,38.0568,38.0715,38.0275,38.0495,124900.0
2014-06-12 13:05:00,51.94,51.96,51.93,51.95,35600.0,38.0422,38.0568,38.0349,38.0495,35600.0
2014-06-12 13:10:00,51.95,51.95,51.9,51.93,76900.0,38.0495,38.0495,38.0129,38.0349,76900.0
2014-06-12 13:15:00,51.93,51.95,51.9,51.91,46900.0,38.0349,38.0495,38.0129,38.0202,46900.0
2014-06-12 13:20:00,51.9,51.93,51.9,51.9,86800.0,38.0129,38.0349,38.0129,38.0129,86800.0
2014-06-12 13:25:00,51.91,51.93,51.88,51.89,92400.0,38.0202,38.0349,37.9982,38.0056,92400.0
2014-06-12 13:30:00,51.89,51.89,51.83,51.85,109900.0,38.0056,38.0056,37.9616,37.9763,109900.0
2014-06-12 13:35:00,51.85,51.87,51.83,51.84,86900.0,37.9763,37.9909,37.9616,37.9689,86900.0
2014-06-12 13:40:00,51.84,51.88,51.82,51.82,128000.0,37.9689,37.9982,37.9543,37.9543,128000.0
2014-06-12 13:45:00,51.82,51.83,51.76,51.78,194100.0,37.9543,37.9616,37.9104,37.925,194100.0
2014-06-12 13:50:00,51.78,51.79,51.72,51.73,171000.0,37.925,37.9323,37.8811,37.8884,171000.0
2014-06-12 13:55:00,51.72,51.74,51.69,51.71,141000.0,37.8811,37.8957,37.8591,37.8737,141000.0
2014-06-12 14:00:00,51.71,51.75,51.7,51.75,125000.0,37.8737,37.903,37.8664,37.903,125000.0
2014-06-12 14:05:00,51.75,51.76,51.73,51.74,162400.0,37.903,37.9104,37.8884,37.8957,162400.0
2014-06-12 14:10:00,51.73,51.74,51.72,51.72,113100.0,37.8884,37.8957,37.8811,37.8811,113100.0
2014-06-12 14:15:00,51.72,51.79,51.72,51.78,160100.0,37.8811,37.9323,37.8811,37.925,160100.0
2014-06-12 14:20:00,51.78,51.78,51.75,51.77,73700.0,37.925,37.925,37.903,37.9177,73700.0
2014-06-12 14:25:00,51.77,51.8,51.74,51.76,97800.0,37.9177,37.9396,37.8957,37.9104,97800.0
2014-06-12 14:30:00,51.76,51.77,51.71,51.74,120700.0,37.9104,37.9177,37.8737,37.8957,120700.0
2014-06-12 14:35:00,51.73,51.75,51.69,51.71,108300.0,37.8884,37.903,37.8591,37.8737,108300.0
2014-06-12 14:40:00,51.72,51.76,51.71,51.76,120800.0,37.8811,37.9104,37.8737,37.9104,120800.0
2014-06-12 14:45:00,51.76,51.77,51.74,51.76,118600.0,37.9104,37.9177,37.8957,37.9104,118600.0
2014-06-12 14:50:00,51.76,51.77,51.73,51.76,90700.0,37.9104,37.9177,37.8884,37.9104,90700.0
2014-06-12 14:55:00,51.76,51.77,51.75,51.76,135100.0,37.9104,37.9177,37.903,37.9104,135100.0
2014-06-12 15:00:00,51.77,51.77,51.72,51.73,176500.0,37.9177,37.9177,37.8811,37.8884,176500.0
2014-06-12 15:05:00,51.73,51.74,51.71,51.71,188300.0,37.8884,37.8957,37.8737,37.8737,188300.0
2014-06-12 15:10:00,51.71,51.71,51.65,51.68,219500.0,37.8737,37.8737,37.8298,37.8518,219500.0
2014-06-12 15:15:00,51.68,51.73,51.67,51.73,155300.0,37.8518,37.8884,37.8444,37.8884,155300.0
2014-06-12 15:20:00,51.73,51.79,51.72,51.75,194000.0,37.8884,37.9323,37.8811,37.903,194000.0
2014-06-12 15:25:00,51.76,51.76,51.7,51.72,150900.0,37.9104,37.9104,37.8664,37.8811,150900.0
2014-06-12 15:30:00,51.71,51.76,51.71,51.72,189500.0,37.8737,37.9104,37.8737,37.8811,189500.0
2014-06-12 15:35:00,51.73,51.74,51.68,51.69,242900.0,37.8884,37.8957,37.8518,37.8591,242900.0
2014-06-12 15:40:00,51.7,51.73,51.68,51.73,222200.0,37.8664,37.8884,37.8518,37.8884,222200.0
2014-06-12 15:45:00,51.73,51.8,51.73,51.79,230700.0,37.8884,37.9396,37.8884,37.9323,230700.0
2014-06-12 15:50:00,51.79,51.85,51.78,51.85,287700.0,37.9323,37.9763,37.925,37.9763,287700.0
2014-06-12 15:55:00,51.85,51.85,51.7,51.72,1284000.0,37.9763,37.9763,37.8664,37.8811,1284000.0
2014-06-13 09:30:00,51.89,52.05,51.85,52.01,332100.0,38.0056,38.1228,37.9763,38.0935,332100.0
2014-06-13 09:35:00,52.01,52.05,51.86,51.86,349800.0,38.0935,38.1228,37.9836,37.9836,349800.0
2014-06-13 09:40:00,51.86,51.87,51.75,51.86,464900.0,37.9836,37.9909,37.903,37.9836,464900.0
2014-06-13 09:45:00,51.86,51.96,51.85,51.87,201900.0,37.9836,38.0568,37.9763,37.9909,201900.0
2014-06-13 09:50:00,51.87,51.93,51.86,51.91,137100.0,37.9909,38.0349,37.9836,38.0202,137100.0
2014-06-13 09:55:00,51.9,51.96,51.85,51.93,259700.0,38.0129,38.0568,37.9763,38.0349,259700.0
2014-06-13 10:00:00,51.94,51.94,51.87,51.88,123800.0,38.0422,38.0422,37.9909,37.9982,123800.0
2014-06-13 10:05:00,51.88,51.89,51.84,51.85,179000.0,37.9982,38.0056,37.9689,37.9763,179000.0
2014-06-13 10:10:00,51.86,51.91,51.84,51.88,121800.0,37.9836,38.0202,37.9689,37.9982,121800.0
2014-06-13 10:15:00,51.88,51.98,51.88,51.96,130300.0,37.9982,38.0715,37.9982,38.0568,130300.0
2014-06-13 10:20:00,51.97,52.02,51.96,52.01,176000.0,38.0642,38.1008,38.0568,38.0935,176000.0
2014-06-13 10:25:00,52.02,52.08,51.98,52.0,129700.0,38.1008,38.1447,38.0715,38.0861,129700.0
2014-06-13 10:30:00,52.0,52.08,51.99,52.05,148000.0,38.0861,38.1447,38.0788,38.1228,148000.0
2014-06-13 10:35:00,52.06,52.07,51.99,52.02,116400.0,38.1301,38.1374,38.0788,38.1008,116400.0
2014-06-13 10:40:00,52.03,52.03,51.99,52.01,99900.0,38.1081,38.1081,38.0788,38.0935,99900.0
2014-06-13 10:45:00,52.0,52.01,51.91,51.93,186400.0,38.0861,38.0935,38.0202,38.0349,186400.0
2014-06-13 10:50:00,51.94,51.98,51.88,51.94,132900.0,38.0422,38.0715,37.9982,38.0422,132900.0
2014-06-13 10:55:00,51.93,51.94,51.87,51.87,102000.0,38.0349,38.0422,37.9909,37.9909,102000.0
2014-06-13 11:00:00,51.88,51.94,51.88,51.93,80400.0,37.9982,38.0422,37.9982,38.0349,80400.0
2014-06-13 11:05:00,51.93,51.99,51.92,51.93,100500.0,38.0349,38.0788,38.0275,38.0349,100500.0
2014-06-13 11:10:00,51.94,51.95,51.91,51.91,99300.0,38.0422,38.0495,38.0202,38.0202,99300.0
2014-06-13 11:15:00,51.92,51.97,51.9,51.94,102500.0,38.0275,38.0642,38.0129,38.0422,102500.0
2014-06-13 11:20:00,51.94,51.95,51.9,51.9,46400.0,38.0422,38.0495,38.0129,38.0129,46400.0
2014-06-13 11:25:00,51.91,51.91,51.79,51.82,142400.0,38.0202,38.0202,37.9323,37.9543,142400.0
2014-06-13 11:30:00,51.82,51.85,51.8,51.8,65400.0,37.9543,37.9763,37.9396,37.9396,65400.0
2014-06-13 11:35:00,51.8,51.84,51.79,51.84,59800.0,37.9396,37.9689,37.9323,37.9689,59800.0
2014-06-13 11:40:00,51.84,51.84,51.79,51.83,116000.0,37.9689,37.9689,37.9323,37.9616,116000.0
2014-06-13 11:45:00,51.84,51.84,51.8,51.83,71500.0,37.9689,37.9689,37.9396,37.9616,71500.0
2014-06-13 11:50:00,51.84,51.84,51.81,51.81,41600.0,37.9689,37.9689,37.947,37.947,41600.0
2014-06-13 11:55:00,51.81,51.85,51.81,51.84,64100.0,37.947,37.9763,37.947,37.9689,64100.0
2014-06-13 12:00:00,51.84,51.87,51.83,51.87,38100.0,37.9689,37.9909,37.9616,37.9909,38100.0
2014-06-13 12:05:00,51.87,51.9,51.86,51.88,106300.0,37.9909,38.0129,37.9836,37.9982,106300.0
2014-06-13 12:10:00,51.87,51.91,51.87,51.9,70800.0,37.9909,38.0202,37.9909,38.0129,70800.0
2014-06-13 12:15:00,51.91,51.94,51.9,51.94,26900.0,38.0202,38.0422,38.0129,38.0422,26900.0
2014-06-13 12:20:00,51.94,51.97,51.93,51.94,64700.0,38.0422,38.0642,38.0349,38.0422,64700.0
2014-06-13 12:25:00,51.94,51.96,51.93,51.94,52300.0,38.0422,38.0568,38.0349,38.0422,52300.0
2014-06-13 12:30:00,51.94,51.95,51.9,51.92,45200.0,38.0422,38.0495,38.0129,38.0275,45200.0
2014-06-13 12:35:00,51.92,51.93,51.88,51.89,47800.0,38.0275,38.0349,37.9982,38.0056,47800.0
2014-06-13 12:40:00,51.89,51.91,51.87,51.88,43100.0,38.0056,38.0202,37.9909,37.9982,43100.0
2014-06-13 12:45:00,51.88,51.92,51.88,51.89,44500.0,37.9982,38.0275,37.9982,38.0056,44500.0
2014-06-13 12:50:00,51.89,51.9,51.88,51.89,32300.0,38.0056,38.0129,37.9982,38.0056,32300.0
2014-06-13 12:55:00,51.88,51.89,51.86,51.87,27800.0,37.9982,38.0056,37.9836,37.9909,27800.0
2014-06-13 13:00:00,51.87,51.89,51.86,51.87,51400.0,37.9909,38.0056,37.9836,37.9909,51400.0
2014-06-13 13:05:00,51.88,51.88,51.83,51.83,39800.0,37.9982,37.9982,37.9616,37.9616,39800.0
2014-06-13 13:10:00,51.84,51.85,51.82,51.83,59000.0,37.9689,37.9763,37.9543,37.9616,59000.0
2014-06-13 13:15:00,51.84,51.87,51.83,51.87,39800.0,37.9689,37.9909,37.9616,37.9909,39800.0
2014-06-13 13:20:00,51.86,51.88,51.85,51.87,69900.0,37.9836,37.9982,37.9763,37.9909,69900.0
2014-06-13 13:25:00,51.87,51.9,51.86,51.89,63000.0,37.9909,38.0129,37.9836,38.0056,63000.0
2014-06-13 13:30:00,51.9,51.9,51.85,51.86,64600.0,38.0129,38.0129,37.9763,37.9836,64600.0
2014-06-13 13:35:00,51.87,51.9,51.86,51.87,68000.0,37.9909,38.0129,37.9836,37.9909,68000.0
2014-06-13 13:40:00,51.87,51.88,51.82,51.85,84700.0,37.9909,37.9982,37.9543,37.9763,84700.0
2014-06-13 13:45:00,51.86,51.87,51.83,51.85,79000.0,37.9836,37.9909,37.9616,37.9763,79000.0
2014-06-13 13:50:00,51.84,51.9,51.84,51.89,67200.0,37.9689,38.0129,37.9689,38.0056,67200.0
2014-06-13 13:55:00,51.9,51.91,51.87,51.9,75100.0,38.0129,38.0202,37.9909,38.0129,75100.0
2014-06-13 14:00:00,51.9,51.9,51.88,51.89,43500.0,38.0129,38.0129,37.9982,38.0056,43500.0
2014-06-13 14:05:00,51.9,51.9,51.86,51.88,50600.0,38.0129,38.0129,37.9836,37.9982,50600.0
2014-06-13 14:10:00,51.88,51.88,51.83,51.83,40600.0,37.9982,37.9982,37.9616,37.9616,40600.0
2014-06-13 14:15:00,51.84,51.89,51.83,51.87,75800.0,37.9689,38.0056,37.9616,37.9909,75800.0
2014-06-13 14:20:00,51.87,51.88,51.85,51.87,48300.0,37.9909,37.9982,37.9763,37.9909,48300.0
2014-06-13 14:25:00,51.86,51.89,51.86,51.89,56100.0,37.9836,38.0056,37.9836,38.0056,56100.0
2014-06-13 14:30:00,51.89,51.89,51.83,51.84,52400.0,38.0056,38.0056,37.9616,37.9689,52400.0
2014-06-13 14:35:00,51.84,51.86,51.82,51.84,81800.0,37.9689,37.9836,37.9543,37.9689,81800.0
2014-06-13 14:40:00,51.85,51.88,51.84,51.86,53100.0,37.9763,37.9982,37.9689,37.9836,53100.0
2014-06-13 14:45:00,51.87,51.89,51.86,51.87,68300.0,37.9909,38.0056,37.9836,37.9909,68300.0
2014-06-13 14:50:00,51.87,51.88,51.84,51.86,55600.0,37.9909,37.9982,37.9689,37.9836,55600.0
2014-06-13 14:55:00,51.86,51.86,51.82,51.84,73400.0,37.9836,37.9836,37.9543,37.9689,73400.0
2014-06-13 15:00:00,51.84,51.88,51.84,51.86,88500.0,37.9689,37.9982,37.9689,37.9836,88500.0
2014-06-13 15:05:00,51.87,51.94,51.86,51.93,110600.0,37.9909,38.0422,37.9836,38.0349,110600.0
2014-06-13 15:10:00,51.94,51.94,51.87,51.87,89800.0,38.0422,38.0422,37.9909,37.9909,89800.0
2014-06-13 15:15:00,51.87,51.89,51.84,51.87,97700.0,37.9909,38.0056,37.9689,37.9909,97700.0
2014-06-13 15:20:00,51.86,51.87,51.79,51.8,131900.0,37.9836,37.9909,37.9323,37.9396,131900.0
2014-06-13 15:25:00,51.8,51.8,51.76,51.78,126300.0,37.9396,37.9396,37.9104,37.925,126300.0
2014-06-13 15:30:00,51.77,51.78,51.74,51.76,101300.0,37.9177,37.925,37.8957,37.9104,101300.0
2014-06-13 15:35:00,51.76,51.82,51.76,51.81,145900.0,37.9104,37.9543,37.9104,37.947,145900.0
2014-06-13 15:40:00,51.81,51.82,51.76,51.76,164100.0,37.947,37.9543,37.9104,37.9104,164100.0
2014-06-13 15:45:00,51.76,51.79,51.74,51.79,155400.0,37.9104,37.9323,37.8957,37.9323,155400.0
2014-06-13 15:50:00,51.79,51.85,51.79,51.82,270900.0,37.9323,37.9763,37.9323,37.9543,270900.0
2014-06-13 15:55:00,51.82,51.9,51.81,51.88,781200.0,37.9543,38.0129,37.947,37.9982,781200.0
2014-06-16 09:30:00,51.88,51.89,51.41,51.53,525800.0,37.9982,38.0056,37.654,37.7419,525800.0
2014-06-16 09:35:00,51.53,51.54,51.48,51.49,285200.0,37.7419,37.7492,37.7053,37.7126,285200.0
2014-06-16 09:40:00,51.49,51.58,51.48,51.53,216500.0,37.7126,37.7785,37.7053,37.7419,216500.0
2014-06-16 09:45:00,51.52,51.57,51.5,51.53,100600.0,37.7346,37.7712,37.7199,37.7419,100600.0
2014-06-16 09:50:00,51.52,51.54,51.46,51.47,262600.0,37.7346,37.7492,37.6906,37.6979,262600.0
2014-06-16 09:55:00,51.47,51.48,51.4,51.42,169400.0,37.6979,37.7053,37.6467,37.6613,169400.0
2014-06-16 10:00:00,51.43,51.49,51.4,51.48,187800.0,37.6687,37.7126,37.6467,37.7053,187800.0
2014-06-16 10:05:00,51.49,51.54,51.47,51.53,120100.0,37.7126,37.7492,37.6979,37.7419,120100.0
2014-06-16 10:10:00,51.53,51.55,51.53,51.53,134700.0,37.7419,37.7565,37.7419,37.7419,134700.0
2014-06-16 10:15:00,51.54,51.6,51.52,51.56,157200.0,37.7492,37.7932,37.7346,37.7639,157200.0
2014-06-16 10:20:00,51.57,51.58,51.54,51.55,216900.0,37.7712,37.7785,37.7492,37.7565,216900.0
2014-06-16 10:25:00,51.55,51.56,51.53,51.53,75700.0,37.7565,37.7639,37.7419,37.7419,75700.0
2014-06-16 10:30:00,51.52,51.55,51.5,51.52,115300.0,37.7346,37.7565,37.7199,37.7346,115300.0
2014-06-16 10:35:00,51.53,51.53,51.47,51.47,88600.0,37.7419,37.7419,37.6979,37.6979,88600.0
2014-06-16 10:40:00,51.47,51.52,51.47,51.51,105700.0,37.6979,37.7346,37.6979,37.7272,105700.0
2014-06-16 10:45:00,51.51,51.53,51.5,51.5,94800.0,37.7272,37.7419,37.7199,37.7199,94800.0
2014-06-16 10:50:00,51.51,51.51,51.48,51.48,113600.0,37.7272,37.7272,37.7053,37.7053,113600.0
2014-06-16 10:55:00,51.48,51.5,51.45,51.49,97700.0,37.7053,37.7199,37.6833,37.7126,97700.0
2014-06-16 11:00:00,51.49,51.49,51.42,51.42,121600.0,37.7126,37.7126,37.6613,37.6613,121600.0
2014-06-16 11:05:00,51.42,51.43,51.27,51.29,310100.0,37.6613,37.6687,37.5515,37.5661,310100.0
2014-06-16 11:10:00,51.29,51.29,51.22,51.25,260300.0,37.5661,37.5661,37.5148,37.5368,260300.0
2014-06-16 11:15:00,51.25,51.29,51.22,51.26,84800.0,37.5368,37.5661,37.5148,37.5441,84800.0
2014-06-16 11:20:00,51.26,51.3,51.25,51.29,93600.0,37.5441,37.5734,37.5368,37.5661,93600.0
2014-06-16 11:25:00,51.3,51.3,51.27,51.3,58800.0,37.5734,37.5734,37.5515,37.5734,58800.0
2014-06-16 11:30:00,51.29,51.3,51.23,51.23,144100.0,37.5661,37.5734,37.5222,37.5222,144100.0
2014-06-16 11:35:00,51.23,51.27,51.23,51.25,89900.0,37.5222,37.5515,37.5222,37.5368,89900.0
2014-06-16 11:40:00,51.24,51.32,51.24,51.3,103300.0,37.5295,37.5881,37.5295,37.5734,103300.0
2014-06-16 11:45:00,51.3,51.32,51.29,51.31,33800.0,37.5734,37.5881,37.5661,37.5808,33800.0
2014-06-16 11:50:00,51.32,51.32,51.29,51.31,87900.0,37.5881,37.5881,37.5661,37.5808,87900.0
2014-06-16 11:55:00,51.31,51.33,51.31,51.32,84500.0,37.5808,37.5954,37.5808,37.5881,84500.0
2014-06-16 12:00:00,51.32,51.32,51.3,51.31,56700.0,37.5881,37.5881,37.5734,37.5808,56700.0
2014-06-16 12:05:00,51.31,51.35,51.31,51.34,89800.0,37.5808,37.6101,37.5808,37.6027,89800.0
2014-06-16 12:10:00,51.34,51.39,51.33,51.38,175300.0,37.6027,37.6394,37.5954,37.632,175300.0
2014-06-16 12:15:00,51.37,51.39,51.36,51.38,89200.0,37.6247,37.6394,37.6174,37.632,89200.0
2014-06-16 12:20:00,51.37,51.4,51.37,51.39,37800.0,37.6247,37.6467,37.6247,37.6394,37800.0
2014-06-16 12:25:00,51.4,51.4,51.39,51.4,45900.0,37.6467,37.6467,37.6394,37.6467,45900.0
2014-06-16 12:30:00,51.4,51.4,51.38,51.4,54200.0,37.6467,37.6467,37.632,37.6467,54200.0
2014-06-16 12:35:00,51.4,51.4,51.38,51.38,27300.0,37.6467,37.6467,37.632,37.632,27300.0
2014-06-16 12:40:00,51.38,51.39,51.38,51.39,22700.0,37.632,37.6394,37.632,37.6394,22700.0
2014-06-16 12:45:00,51.39,51.39,51.32,51.33,113800.0,37.6394,37.6394,37.5881,37.5954,113800.0
2014-06-16 12:50:00,51.33,51.33,51.32,51.32,101600.0,37.5954,37.5954,37.5881,37.5881,101600.0
2014-06-16 12:55:00,51.33,51.33,51.3,51.32,128500.0,37.5954,37.5954,37.5734,37.5881,128500.0
2014-06-16 13:00:00,51.32,51.34,51.29,51.33,121500.0,37.5881,37.6027,37.5661,37.5954,121500.0
2014-06-16 13:05:00,51.34,51.39,51.33,51.36,183900.0,37.6027,37.6394,37.5954,37.6174,183900.0
2014-06-16 13:10:00,51.35,51.39,51.35,51.38,98800.0,37.6101,37.6394,37.6101,37.632,98800.0
2014-06-16 13:15:00,51.39,51.39,51.38,51.38,66800.0,37.6394,37.6394,37.632,37.632,66800.0
2014-06-16 13:20:00,51.39,51.39,51.36,51.36,99800.0,37.6394,37.6394,37.6174,37.6174,99800.0
2014-06-16 13:25:00,51.37,51.37,51.35,51.37,150800.0,37.6247,37.6247,37.6101,37.6247,150800.0
2014-06-16 13:30:00,51.37,51.38,51.36,51.37,98700.0,37.6247,37.632,37.6174,37.6247,98700.0
2014-06-16 13:35:00,51.38,51.38,51.33,51.33,146200.0,37.632,37.632,37.5954,37.5954,146200.0
2014-06-16 13:40:00,51.33,51.34,51.31,51.31,96300.0,37.5954,37.6027,37.5808,37.5808,96300.0
2014-06-16 13:45:00,51.31,51.32,51.3,51.31,108500.0,37.5808,37.5881,37.5734,37.5808,108500.0
2014-06-16 13:50:00,51.3,51.31,51.29,51.29,47100.0,37.5734,37.5808,37.5661,37.5661,47100.0
2014-06-16 13:55:00,51.29,51.29,51.25,51.27,105900.0,37.5661,37.5661,37.5368,37.5515,105900.0
2014-06-16 14:00:00,51.27,51.3,51.27,51.28,154100.0,37.5515,37.5734,37.5515,37.5588,154100.0
2014-06-16 14:05:00,51.28,51.28,51.26,51.26,206600.0,37.5588,37.5588,37.5441,37.5441,206600.0
2014-06-16 14:10:00,51.26,51.27,51.25,51.26,138900.0,37.5441,37.5515,37.5368,37.5441,138900.0
2014-06-16 14:15:00,51.26,51.26,51.23,51.23,90200.0,37.5441,37.5441,37.5222,37.5222,90200.0
2014-06-16 14:20:00,51.24,51.25,51.23,51.23,162400.0,37.5295,37.5368,37.5222,37.5222,162400.0
2014-06-16 14:25:00,51.24,51.24,51.21,51.22,181500.0,37.5295,37.5295,37.5075,37.5148,181500.0
2014-06-16 14:30:00,51.23,51.24,51.21,51.22,140900.0,37.5222,37.5295,37.5075,37.5148,140900.0
2014-06-16 14:35:00,51.22,51.24,51.21,51.23,156400.0,37.5148,37.5295,37.5075,37.5222,156400.0
2014-06-16 14:40:00,51.23,51.24,51.21,51.22,152200.0,37.5222,37.5295,37.5075,37.5148,152200.0
2014-06-16 14:45:00,51.23,51.24,51.21,51.23,137700.0,37.5222,37.5295,37.5075,37.5222,137700.0
2014-06-16 14:50:00,51.23,51.23,51.21,51.21,115100.0,37.5222,37.5222,37.5075,37.5075,115100.0
2014-06-16 14:55:00,51.22,51.22,51.16,51.16,165900.0,37.5148,37.5148,37.4709,37.4709,165900.0
2014-06-16 15:00:00,51.17,51.17,51.12,51.13,254600.0,37.4782,37.4782,37.4416,37.4489,254600.0
2014-06-16 15:05:00,51.13,51.17,51.12,51.16,248000.0,37.4489,37.4782,37.4416,37.4709,248000.0
2014-06-16 15:10:00,51.17,51.18,51.11,51.12,142800.0,37.4782,37.4855,37.4343,37.4416,142800.0
2014-06-16 15:15:00,51.11,51.12,50.97,50.98,907200.0,37.4343,37.4416,37.3317,37.3391,907200.0
2014-06-16 15:20:00,50.97,50.98,50.94,50.97,332200.0,37.3317,37.3391,37.3098,37.3317,332200.0
2014-06-16 15:25:00,50.96,51.01,50.96,51.01,372700.0,37.3244,37.361,37.3244,37.361,372700.0
2014-06-16 15:30:00,51.0,51.01,50.97,51.01,309300.0,37.3537,37.361,37.3317,37.361,309300.0
2014-06-16 15:35:00,51.01,51.01,51.0,51.01,117100.0,37.361,37.361,37.3537,37.361,117100.0
2014-06-16 15:40:00,51.0,51.05,51.0,51.05,432100.0,37.3537,37.3903,37.3537,37.3903,432100.0
2014-06-16 15:45:00,51.05,51.07,51.0,51.05,356500.0,37.3903,37.405,37.3537,37.3903,356500.0
2014-06-16 15:50:00,51.05,51.13,51.04,51.13,406100.0,37.3903,37.4489,37.383,37.4489,406100.0
2014-06-16 15:55:00,51.13,51.14,51.05,51.08,758200.0,37.4489,37.4562,37.3903,37.4123,758200.0
2014-06-17 09:30:00,51.03,51.21,50.98,51.21,543200.0,37.3757,37.5075,37.3391,37.5075,543200.0
2014-06-17 09:35:00,51.21,51.34,51.17,51.19,324600.0,37.5075,37.6027,37.4782,37.4929,324600.0
2014-06-17 09:40:00,51.19,51.31,51.18,51.3,229200.0,37.4929,37.5808,37.4855,37.5734,229200.0
2014-06-17 09:45:00,51.3,51.33,51.22,51.25,311200.0,37.5734,37.5954,37.5148,37.5368,311200.0
2014-06-17 09:50:00,51.25,51.3,51.2,51.29,268700.0,37.5368,37.5734,37.5002,37.5661,268700.0
2014-06-17 09:55:00,51.29,51.35,51.28,51.31,181000.0,37.5661,37.6101,37.5588,37.5808,181000.0
2014-06-17 10:00:00,51.31,51.36,51.3,51.33,175700.0,37.5808,37.6174,37.5734,37.5954,175700.0
2014-06-17 10:05:00,51.34,51.5,51.33,51.48,372700.0,37.6027,37.7199,37.5954,37.7053,372700.0
2014-06-17 10:10:00,51.49,51.52,51.42,51.44,281400.0,37.7126,37.7346,37.6613,37.676,281400.0
2014-06-17 10:15:00,51.44,51.49,51.44,51.45,165400.0,37.676,37.7126,37.676,37.6833,165400.0
2014-06-17 10:20:00,51.45,51.47,51.43,51.46,187500.0,37.6833,37.6979,37.6687,37.6906,187500.0
2014-06-17 10:25:00,51.46,51.5,51.44,51.49,93400.0,37.6906,37.7199,37.676,37.7126,93400.0
2014-06-17 10:30:00,51.49,51.49,51.4,51.44,174800.0,37.7126,37.7126,37.6467,37.676,174800.0
2014-06-17 10:35:00,51.45,51.46,51.43,51.46,150100.0,37.6833,37.6906,37.6687,37.6906,150100.0
2014-06-17 10:40:00,51.46,51.48,51.44,51.48,140400.0,37.6906,37.7053,37.676,37.7053,140400.0
2014-06-17 10:45:00,51.49,51.49,51.43,51.45,147300.0,37.7126,37.7126,37.6687,37.6833,147300.0
2014-06-17 10:50:00,51.45,51.46,51.39,51.44,151300.0,37.6833,37.6906,37.6394,37.676,151300.0
2014-06-17 10:55:00,51.44,51.46,51.42,51.45,109800.0,37.676,37.6906,37.6613,37.6833,109800.0
2014-06-17 11:00:00,51.44,51.46,51.42,51.43,150800.0,37.676,37.6906,37.6613,37.6687,150800.0
2014-06-17 11:05:00,51.44,51.45,51.36,51.38,124700.0,37.676,37.6833,37.6174,37.632,124700.0
2014-06-17 11:10:00,51.38,51.42,51.38,51.41,84000.0,37.632,37.6613,37.632,37.654,84000.0
2014-06-17 11:15:00,51.4,51.45,51.39,51.45,149200.0,37.6467,37.6833,37.6394,37.6833,149200.0
2014-06-17 11:20:00,51.44,51.46,51.42,51.43,140000.0,37.676,37.6906,37.6613,37.6687,140000.0
2014-06-17 11:25:00,51.43,51.45,51.42,51.45,168500.0,37.6687,37.6833,37.6613,37.6833,168500.0
2014-06-17 11:30:00,51.45,51.48,51.44,51.48,108600.0,37.6833,37.7053,37.676,37.7053,108600.0
2014-06-17 11:35:00,51.48,51.49,51.46,51.48,108400.0,37.7053,37.7126,37.6906,37.7053,108400.0
2014-06-17 11:40:00,51.47,51.48,51.43,51.44,142200.0,37.6979,37.7053,37.6687,37.676,142200.0
2014-06-17 11:45:00,51.44,51.48,51.43,51.48,98000.0,37.676,37.7053,37.6687,37.7053,98000.0
2014-06-17 11:50:00,51.48,51.49,51.47,51.48,97900.0,37.7053,37.7126,37.6979,37.7053,97900.0
2014-06-17 11:55:00,51.48,51.61,51.48,51.61,206900.0,37.7053,37.8005,37.7053,37.8005,206900.0
2014-06-17 12:00:00,51.61,51.61,51.56,51.59,451100.0,37.8005,37.8005,37.7639,37.7858,451100.0
2014-06-17 12:05:00,51.58,51.68,51.58,51.67,179600.0,37.7785,37.8518,37.7785,37.8444,179600.0
2014-06-17 12:10:00,51.67,51.68,51.65,51.66,288300.0,37.8444,37.8518,37.8298,37.8371,288300.0
2014-06-17 12:15:00,51.65,51.66,51.61,51.66,385800.0,37.8298,37.8371,37.8005,37.8371,385800.0
2014-06-17 12:20:00,51.66,51.72,51.63,51.72,173600.0,37.8371,37.8811,37.8151,37.8811,173600.0
2014-06-17 12:25:00,51.72,51.74,51.71,51.72,211100.0,37.8811,37.8957,37.8737,37.8811,211100.0
2014-06-17 12:30:00,51.72,51.74,51.68,51.68,128200.0,37.8811,37.8957,37.8518,37.8518,128200.0
2014-06-17 12:35:00,51.69,51.69,51.66,51.67,91200.0,37.8591,37.8591,37.8371,37.8444,91200.0
2014-06-17 12:40:00,51.66,51.71,51.65,51.66,106600.0,37.8371,37.8737,37.8298,37.8371,106600.0
2014-06-17 12:45:00,51.67,51.72,51.66,51.68,161900.0,37.8444,37.8811,37.8371,37.8518,161900.0
2014-06-17 12:50:00,51.67,51.69,51.66,51.67,145900.0,37.8444,37.8591,37.8371,37.8444,145900.0
2014-06-17 12:55:00,51.68,51.68,51.62,51.64,205600.0,37.8518,37.8518,37.8078,37.8225,205600.0
2014-06-17 13:00:00,51.65,51.66,51.56,51.58,199400.0,37.8298,37.8371,37.7639,37.7785,199400.0
2014-06-17 13:05:00,51.59,51.64,51.58,51.64,71700.0,37.7858,37.8225,37.7785,37.8225,71700.0
2014-06-17 13:10:00,51.64,51.65,51.6,51.63,124600.0,37.8225,37.8298,37.7932,37.8151,124600.0
2014-06-17 13:15:00,51.63,51.65,51.59,51.6,94500.0,37.8151,37.8298,37.7858,37.7932,94500.0
2014-06-17 13:20:00,51.59,51.6,51.55,51.58,125400.0,37.7858,37.7932,37.7565,37.7785,125400.0
2014-06-17 13:25:00,51.56,51.62,51.56,51.62,90600.0,37.7639,37.8078,37.7639,37.8078,90600.0
2014-06-17 13:30:00,51.62,51.65,51.61,51.61,100600.0,37.8078,37.8298,37.8005,37.8005,100600.0
2014-06-17 13:35:00,51.61,51.63,51.57,51.63,71200.0,37.8005,37.8151,37.7712,37.8151,71200.0
2014-06-17 13:40:00,51.63,51.64,51.61,51.63,72900.0,37.8151,37.8225,37.8005,37.8151,72900.0
2014-06-17 13:45:00,51.64,51.68,51.64,51.68,140900.0,37.8225,37.8518,37.8225,37.8518,140900.0
2014-06-17 13:50:00,51.68,51.69,51.65,51.67,105800.0,37.8518,37.8591,37.8298,37.8444,105800.0
2014-06-17 13:55:00,51.68,51.69,51.67,51.69,87800.0,37.8518,37.8591,37.8444,37.8591,87800.0
2014-06-17 14:00:00,51.69,51.69,51.64,51.65,110300.0,37.8591,37.8591,37.8225,37.8298,110300.0
2014-06-17 14:05:00,51.65,51.7,51.64,51.7,239700.0,37.8298,37.8664,37.8225,37.8664,239700.0
2014-06-17 14:10:00,51.7,51.72,51.69,51.71,81500.0,37.8664,37.8811,37.8591,37.8737,81500.0
2014-06-17 14:15:00,51.71,51.72,51.68,51.71,129300.0,37.8737,37.8811,37.8518,37.8737,129300.0
2014-06-17 14:20:00,51.71,51.73,51.68,51.7,168700.0,37.8737,37.8884,37.8518,37.8664,168700.0
2014-06-17 14:25:00,51.71,51.71,51.68,51.68,130900.0,37.8737,37.8737,37.8518,37.8518,130900.0
2014-06-17 14:30:00,51.69,51.69,51.68,51.69,48500.0,37.8591,37.8591,37.8518,37.8591,48500.0
2014-06-17 14:35:00,51.69,51.71,51.68,51.71,68200.0,37.8591,37.8737,37.8518,37.8737,68200.0
2014-06-17 14:40:00,51.71,51.71,51.69,51.7,93500.0,37.8737,37.8737,37.8591,37.8664,93500.0
2014-06-17 14:45:00,51.71,51.71,51.69,51.71,128900.0,37.8737,37.8737,37.8591,37.8737,128900.0
2014-06-17 14:50:00,51.71,51.72,51.7,51.71,192600.0,37.8737,37.8811,37.8664,37.8737,192600.0
2014-06-17 14:55:00,51.72,51.75,51.71,51.75,177200.0,37.8811,37.903,37.8737,37.903,177200.0
2014-06-17 15:00:00,51.75,51.75,51.73,51.74,51500.0,37.903,37.903,37.8884,37.8957,51500.0
2014-06-17 15:05:00,51.74,51.74,51.72,51.72,126400.0,37.8957,37.8957,37.8811,37.8811,126400.0
2014-06-17 15:10:00,51.73,51.74,51.7,51.72,101900.0,37.8884,37.8957,37.8664,37.8811,101900.0
2014-06-17 15:15:00,51.71,51.72,51.67,51.67,153500.0,37.8737,37.8811,37.8444,37.8444,153500.0
2014-06-17 15:20:00,51.66,51.68,51.63,51.64,290100.0,37.8371,37.8518,37.8151,37.8225,290100.0
2014-06-17 15:25:00,51.64,51.65,51.63,51.65,136600.0,37.8225,37.8298,37.8151,37.8298,136600.0
2014-06-17 15:30:00,51.65,51.71,51.64,51.71,168100.0,37.8298,37.8737,37.8225,37.8737,168100.0
2014-06-17 15:35:00,51.71,51.71,51.69,51.71,135800.0,37.8737,37.8737,37.8591,37.8737,135800.0
2014-06-17 15:40:00,51.71,51.74,51.7,51.73,186400.0,37.8737,37.8957,37.8664,37.8884,186400.0
2014-06-17 15:45:00,51.74,51.75,51.71,51.72,294100.0,37.8957,37.903,37.8737,37.8811,294100.0
2014-06-17 15:50:00,51.71,51.72,51.63,51.66,450600.0,37.8737,37.8811,37.8151,37.8371,450600.0
2014-06-17 15:55:00,51.65,51.68,51.64,51.67,698600.0,37.8298,37.8518,37.8225,37.8444,698600.0
2014-06-18 09:30:00,51.69,51.79,51.56,51.61,362300.0,37.8591,37.9323,37.7639,37.8005,362300.0
2014-06-18 09:35:00,51.62,51.73,51.61,51.71,471200.0,37.8078,37.8884,37.8005,37.8737,471200.0
2014-06-18 09:40:00,51.7,51.75,51.64,51.74,322300.0,37.8664,37.903,37.8225,37.8957,322300.0
2014-06-18 09:45:00,51.74,51.77,51.71,51.74,323700.0,37.8957,37.9177,37.8737,37.8957,323700.0
2014-06-18 09:50:00,51.74,51.76,51.7,51.76,260600.0,37.8957,37.9104,37.8664,37.9104,260600.0
2014-06-18 09:55:00,51.75,51.76,51.72,51.75,292400.0,37.903,37.9104,37.8811,37.903,292400.0
2014-06-18 10:00:00,51.75,51.8,51.72,51.73,280600.0,37.903,37.9396,37.8811,37.8884,280600.0
2014-06-18 10:05:00,51.73,51.78,51.72,51.75,242100.0,37.8884,37.925,37.8811,37.903,242100.0
2014-06-18 10:10:00,51.74,51.75,51.72,51.74,171500.0,37.8957,37.903,37.8811,37.8957,171500.0
2014-06-18 10:15:00,51.75,51.81,51.74,51.8,205800.0,37.903,37.947,37.8957,37.9396,205800.0
2014-06-18 10:20:00,51.81,51.87,51.8,51.8,221000.0,37.947,37.9909,37.9396,37.9396,221000.0
2014-06-18 10:25:00,51.8,51.82,51.75,51.78,150500.0,37.9396,37.9543,37.903,37.925,150500.0
2014-06-18 10:30:00,51.78,51.81,51.77,51.81,91600.0,37.925,37.947,37.9177,37.947,91600.0
2014-06-18 10:35:00,51.81,51.84,51.79,51.84,234600.0,37.947,37.9689,37.9323,37.9689,234600.0
2014-06-18 10:40:00,51.84,51.84,51.79,51.8,259900.0,37.9689,37.9689,37.9323,37.9396,259900.0
2014-06-18 10:45:00,51.8,51.81,51.77,51.79,193900.0,37.9396,37.947,37.9177,37.9323,193900.0
2014-06-18 10:50:00,51.79,51.79,51.75,51.75,119900.0,37.9323,37.9323,37.903,37.903,119900.0
2014-06-18 10:55:00,51.76,51.77,51.72,51.73,163300.0,37.9104,37.9177,37.8811,37.8884,163300.0
2014-06-18 11:00:00,51.72,51.75,51.72,51.73,191600.0,37.8811,37.903,37.8811,37.8884,191600.0
2014-06-18 11:05:00,51.73,51.74,51.72,51.73,58300.0,37.8884,37.8957,37.8811,37.8884,58300.0
2014-06-18 11:10:00,51.73,51.75,51.72,51.74,111100.0,37.8884,37.903,37.8811,37.8957,111100.0
2014-06-18 11:15:00,51.75,51.76,51.72,51.72,294100.0,37.903,37.9104,37.8811,37.8811,294100.0
2014-06-18 11:20:00,51.72,51.74,51.72,51.73,167400.0,37.8811,37.8957,37.8811,37.8884,167400.0
2014-06-18 11:25:00,51.73,51.73,51.71,51.71,206300.0,37.8884,37.8884,37.8737,37.8737,206300.0
2014-06-18 11:30:00,51.71,51.72,51.71,51.72,106100.0,37.8737,37.8811,37.8737,37.8811,106100.0
2014-06-18 11:35:00,51.71,51.72,51.66,51.66,255500.0,37.8737,37.8811,37.8371,37.8371,255500.0
2014-06-18 11:40:00,51.66,51.67,51.66,51.66,127500.0,37.8371,37.8444,37.8371,37.8371,127500.0
2014-06-18 11:45:00,51.66,51.66,51.64,51.65,70700.0,37.8371,37.8371,37.8225,37.8298,70700.0
2014-06-18 11:50:00,51.64,51.65,51.61,51.64,154100.0,37.8225,37.8298,37.8005,37.8225,154100.0
2014-06-18 11:55:00,51.64,51.65,51.63,51.64,45300.0,37.8225,37.8298,37.8151,37.8225,45300.0
2014-06-18 12:00:00,51.64,51.64,51.6,51.62,96900.0,37.8225,37.8225,37.7932,37.8078,96900.0
2014-06-18 12:05:00,51.62,51.65,51.61,51.63,197000.0,37.8078,37.8298,37.8005,37.8151,197000.0
2014-06-18 12:10:00,51.63,51.64,51.62,51.64,31000.0,37.8151,37.8225,37.8078,37.8225,31000.0
2014-06-18 12:15:00,51.64,51.65,51.63,51.64,79800.0,37.8225,37.8298,37.8151,37.8225,79800.0
2014-06-18 12:20:00,51.64,51.65,51.63,51.65,57200.0,37.8225,37.8298,37.8151,37.8298,57200.0
2014-06-18 12:25:00,51.65,51.65,51.62,51.64,77000.0,37.8298,37.8298,37.8078,37.8225,77000.0
2014-06-18 12:30:00,51.63,51.65,51.63,51.64,34700.0,37.8151,37.8298,37.8151,37.8225,34700.0
2014-06-18 12:35:00,51.64,51.66,51.64,51.66,73100.0,37.8225,37.8371,37.8225,37.8371,73100.0
2014-06-18 12:40:00,51.66,51.69,51.65,51.68,106000.0,37.8371,37.8591,37.8298,37.8518,106000.0
2014-06-18 12:45:00,51.69,51.7,51.67,51.67,122900.0,37.8591,37.8664,37.8444,37.8444,122900.0
2014-06-18 12:50:00,51.68,51.69,51.66,51.68,96400.0,37.8518,37.8591,37.8371,37.8518,96400.0
2014-06-18 12:55:00,51.68,51.69,51.67,51.69,62700.0,37.8518,37.8591,37.8444,37.8591,62700.0
2014-06-18 13:00:00,51.68,51.69,51.67,51.69,69700.0,37.8518,37.8591,37.8444,37.8591,69700.0
2014-06-18 13:05:00,51.69,51.69,51.68,51.69,82300.0,37.8591,37.8591,37.8518,37.8591,82300.0
2014-06-18 13:10:00,51.69,51.69,51.68,51.69,46800.0,37.8591,37.8591,37.8518,37.8591,46800.0
2014-06-18 13:15:00,51.69,51.7,51.68,51.7,46700.0,37.8591,37.8664,37.8518,37.8664,46700.0
2014-06-18 13:20:00,51.7,51.73,51.69,51.73,142000.0,37.8664,37.8884,37.8591,37.8884,142000.0
2014-06-18 13:25:00,51.73,51.73,51.71,51.72,114200.0,37.8884,37.8884,37.8737,37.8811,114200.0
2014-06-18 13:30:00,51.72,51.72,51.65,51.66,114700.0,37.8811,37.8811,37.8298,37.8371,114700.0
2014-06-18 13:35:00,51.66,51.67,51.63,51.63,64600.0,37.8371,37.8444,37.8151,37.8151,64600.0
2014-06-18 13:40:00,51.64,51.65,51.63,51.65,46100.0,37.8225,37.8298,37.8151,37.8298,46100.0
2014-06-18 13:45:00,51.65,51.67,51.64,51.67,51300.0,37.8298,37.8444,37.8225,37.8444,51300.0
2014-06-18 13:50:00,51.67,51.72,51.65,51.69,158500.0,37.8444,37.8811,37.8298,37.8591,158500.0
2014-06-18 13:55:00,51.69,51.71,51.68,51.7,116500.0,37.8591,37.8737,37.8518,37.8664,116500.0
2014-06-18 14:00:00,51.69,51.77,51.64,51.69,512200.0,37.8591,37.9177,37.8225,37.8591,512200.0
2014-06-18 14:05:00,51.69,51.7,51.53,51.69,346200.0,37.8591,37.8664,37.7419,37.8591,346200.0
2014-06-18 14:10:00,51.68,51.8,51.68,51.8,164900.0,37.8518,37.9396,37.8518,37.9396,164900.0
2014-06-18 14:15:00,51.8,51.83,51.76,51.78,142400.0,37.9396,37.9616,37.9104,37.925,142400.0
2014-06-18 14:20:00,51.79,51.85,51.78,51.82,343800.0,37.9323,37.9763,37.925,37.9543,343800.0
2014-06-18 14:25:00,51.83,51.85,51.82,51.85,125200.0,37.9616,37.9763,37.9543,37.9763,125200.0
2014-06-18 14:30:00,51.85,51.87,51.77,51.81,332200.0,37.9763,37.9909,37.9177,37.947,332200.0
2014-06-18 14:35:00,51.8,51.85,51.78,51.83,225100.0,37.9396,37.9763,37.925,37.9616,225100.0
2014-06-18 14:40:00,51.83,51.84,51.77,51.82,222000.0,37.9616,37.9689,37.9177,37.9543,222000.0
2014-06-18 14:45:00,51.82,51.83,51.77,51.79,120300.0,37.9543,37.9616,37.9177,37.9323,120300.0
2014-06-18 14:50:00,51.8,51.85,51.79,51.84,162800.0,37.9396,37.9763,37.9323,37.9689,162800.0
2014-06-18 14:55:00,51.84,51.91,51.83,51.9,207100.0,37.9689,38.0202,37.9616,38.0129,207100.0
2014-06-18 15:00:00,51.9,51.97,51.88,51.94,190300.0,38.0129,38.0642,37.9982,38.0422,190300.0
2014-06-18 15:05:00,51.95,52.03,51.94,51.97,535900.0,38.0495,38.1081,38.0422,38.0642,535900.0
2014-06-18 15:10:00,51.96,51.96,51.9,51.91,96100.0,38.0568,38.0568,38.0129,38.0202,96100.0
2014-06-18 15:15:00,51.9,52.01,51.9,52.0,262600.0,38.0129,38.0935,38.0129,38.0861,262600.0
2014-06-18 15:20:00,52.0,52.02,51.96,52.02,123000.0,38.0861,38.1008,38.0568,38.1008,123000.0
2014-06-18 15:25:00,52.02,52.03,51.97,52.02,246900.0,38.1008,38.1081,38.0642,38.1008,246900.0
2014-06-18 15:30:00,52.02,52.03,51.99,52.03,175100.0,38.1008,38.1081,38.0788,38.1081,175100.0
2014-06-18 15:35:00,52.03,52.13,52.02,52.11,284900.0,38.1081,38.1813,38.1008,38.1667,284900.0
2014-06-18 15:40:00,52.11,52.14,52.08,52.12,315000.0,38.1667,38.1887,38.1447,38.174,315000.0
2014-06-18 15:45:00,52.12,52.14,52.09,52.12,430000.0,38.174,38.1887,38.1521,38.174,430000.0
2014-06-18 15:50:00,52.12,52.12,52.03,52.07,565100.0,38.174,38.174,38.1081,38.1374,565100.0
2014-06-18 15:55:00,52.07,52.1,52.02,52.05,1161700.0,38.1374,38.1594,38.1008,38.1228,1161700.0
2014-06-19 09:30:00,52.0,52.09,51.97,52.01,419800.0,38.0861,38.1521,38.0642,38.0935,419800.0
2014-06-19 09:35:00,52.0,52.01,51.96,52.0,278400.0,38.0861,38.0935,38.0568,38.0861,278400.0
2014-06-19 09:40:00,51.99,52.19,51.94,52.19,518300.0,38.0788,38.2253,38.0422,38.2253,518300.0
2014-06-19 09:45:00,52.19,52.2,52.05,52.07,160600.0,38.2253,38.2326,38.1228,38.1374,160600.0
2014-06-19 09:50:00,52.06,52.09,52.0,52.09,142800.0,38.1301,38.1521,38.0861,38.1521,142800.0
2014-06-19 09:55:00,52.09,52.1,52.0,52.03,173900.0,38.1521,38.1594,38.0861,38.1081,173900.0
2014-06-19 10:00:00,52.03,52.11,52.03,52.04,257100.0,38.1081,38.1667,38.1081,38.1154,257100.0
2014-06-19 10:05:00,52.04,52.09,52.02,52.05,166500.0,38.1154,38.1521,38.1008,38.1228,166500.0
2014-06-19 10:10:00,52.04,52.08,52.02,52.07,268800.0,38.1154,38.1447,38.1008,38.1374,268800.0
2014-06-19 10:15:00,52.08,52.1,52.05,52.06,157700.0,38.1447,38.1594,38.1228,38.1301,157700.0
2014-06-19 10:20:00,52.06,52.07,52.03,52.04,107600.0,38.1301,38.1374,38.1081,38.1154,107600.0
2014-06-19 10:25:00,52.04,52.05,52.01,52.05,109000.0,38.1154,38.1228,38.0935,38.1228,109000.0
2014-06-19 10:30:00,52.05,52.06,52.03,52.05,271800.0,38.1228,38.1301,38.1081,38.1228,271800.0
2014-06-19 10:35:00,52.06,52.1,52.02,52.02,117300.0,38.1301,38.1594,38.1008,38.1008,117300.0
2014-06-19 10:40:00,52.03,52.09,52.02,52.08,169200.0,38.1081,38.1521,38.1008,38.1447,169200.0
2014-06-19 10:45:00,52.08,52.1,52.07,52.09,126800.0,38.1447,38.1594,38.1374,38.1521,126800.0
2014-06-19 10:50:00,52.1,52.1,52.05,52.05,111300.0,38.1594,38.1594,38.1228,38.1228,111300.0
2014-06-19 10:55:00,52.05,52.06,52.01,52.02,204000.0,38.1228,38.1301,38.0935,38.1008,204000.0
2014-06-19 11:00:00,52.02,52.05,52.0,52.0,81500.0,38.1008,38.1228,38.0861,38.0861,81500.0
2014-06-19 11:05:00,52.0,52.01,51.94,51.95,235400.0,38.0861,38.0935,38.0422,38.0495,235400.0
2014-06-19 11:10:00,51.95,51.97,51.95,51.95,129900.0,38.0495,38.0642,38.0495,38.0495,129900.0
2014-06-19 11:15:00,51.95,51.97,51.93,51.94,93200.0,38.0495,38.0642,38.0349,38.0422,93200.0
2014-06-19 11:20:00,51.95,51.98,51.93,51.98,137900.0,38.0495,38.0715,38.0349,38.0715,137900.0
2014-06-19 11:25:00,51.98,52.03,51.97,52.0,185500.0,38.0715,38.1081,38.0642,38.0861,185500.0
2014-06-19 11:30:00,52.0,52.04,51.99,52.02,236400.0,38.0861,38.1154,38.0788,38.1008,236400.0
2014-06-19 11:35:00,52.02,52.02,51.99,52.0,120900.0,38.1008,38.1008,38.0788,38.0861,120900.0
2014-06-19 11:40:00,52.0,52.01,51.99,52.0,98600.0,38.0861,38.0935,38.0788,38.0861,98600.0
2014-06-19 11:45:00,52.0,52.01,51.99,52.01,77200.0,38.0861,38.0935,38.0788,38.0935,77200.0
2014-06-19 11:50:00,52.01,52.01,51.97,51.99,175800.0,38.0935,38.0935,38.0642,38.0788,175800.0
2014-06-19 11:55:00,51.99,52.01,51.99,52.0,124100.0,38.0788,38.0935,38.0788,38.0861,124100.0
2014-06-19 12:00:00,52.0,52.01,51.93,51.94,119700.0,38.0861,38.0935,38.0349,38.0422,119700.0
2014-06-19 12:05:00,51.94,52.01,51.93,52.01,134300.0,38.0422,38.0935,38.0349,38.0935,134300.0
2014-06-19 12:10:00,52.0,52.01,51.97,51.99,70900.0,38.0861,38.0935,38.0642,38.0788,70900.0
2014-06-19 12:15:00,51.98,52.01,51.98,52.01,53800.0,38.0715,38.0935,38.0715,38.0935,53800.0
2014-06-19 12:20:00,52.01,52.01,51.95,51.96,91200.0,38.0935,38.0935,38.0495,38.0568,91200.0
2014-06-19 12:25:00,51.97,51.99,51.96,51.98,83700.0,38.0642,38.0788,38.0568,38.0715,83700.0
2014-06-19 12:30:00,51.98,52.01,51.97,52.0,95300.0,38.0715,38.0935,38.0642,38.0861,95300.0
2014-06-19 12:35:00,52.0,52.03,51.97,52.03,80800.0,38.0861,38.1081,38.0642,38.1081,80800.0
2014-06-19 12:40:00,52.03,52.03,51.99,52.0,88600.0,38.1081,38.1081,38.0788,38.0861,88600.0
2014-06-19 12:45:00,51.99,52.0,51.96,51.97,48100.0,38.0788,38.0861,38.0568,38.0642,48100.0
2014-06-19 12:50:00,51.96,51.97,51.93,51.95,71700.0,38.0568,38.0642,38.0349,38.0495,71700.0
2014-06-19 12:55:00,51.95,52.01,51.95,52.01,100800.0,38.0495,38.0935,38.0495,38.0935,100800.0
2014-06-19 13:00:00,52.01,52.02,52.0,52.0,117700.0,38.0935,38.1008,38.0861,38.0861,117700.0
2014-06-19 13:05:00,52.01,52.01,51.99,51.99,57800.0,38.0935,38.0935,38.0788,38.0788,57800.0
2014-06-19 13:10:00,51.99,52.0,51.96,51.96,141400.0,38.0788,38.0861,38.0568,38.0568,141400.0
2014-06-19 13:15:00,51.96,52.0,51.95,51.99,68000.0,38.0568,38.0861,38.0495,38.0788,68000.0
2014-06-19 13:20:00,52.0,52.01,51.99,52.01,50300.0,38.0861,38.0935,38.0788,38.0935,50300.0
2014-06-19 13:25:00,52.01,52.02,51.99,52.01,203200.0,38.0935,38.1008,38.0788,38.0935,203200.0
2014-06-19 13:30:00,52.01,52.02,51.97,52.0,107700.0,38.0935,38.1008,38.0642,38.0861,107700.0
2014-06-19 13:35:00,52.0,52.05,52.0,52.02,136400.0,38.0861,38.1228,38.0861,38.1008,136400.0
2014-06-19 13:40:00,52.03,52.04,51.99,52.01,130700.0,38.1081,38.1154,38.0788,38.0935,130700.0
2014-06-19 13:45:00,52.01,52.02,51.98,52.02,104000.0,38.0935,38.1008,38.0715,38.1008,104000.0
2014-06-19 13:50:00,52.01,52.02,52.01,52.01,109600.0,38.0935,38.1008,38.0935,38.0935,109600.0
2014-06-19 13:55:00,52.02,52.03,51.99,52.02,152600.0,38.1008,38.1081,38.0788,38.1008,152600.0
2014-06-19 14:00:00,52.02,52.05,52.02,52.03,176200.0,38.1008,38.1228,38.1008,38.1081,176200.0
2014-06-19 14:05:00,52.04,52.04,52.0,52.01,158900.0,38.1154,38.1154,38.0861,38.0935,158900.0
2014-06-19 14:10:00,52.01,52.03,52.0,52.01,159300.0,38.0935,38.1081,38.0861,38.0935,159300.0
2014-06-19 14:15:00,52.0,52.02,52.0,52.0,94100.0,38.0861,38.1008,38.0861,38.0861,94100.0
2014-06-19 14:20:00,52.01,52.03,52.0,52.03,138900.0,38.0935,38.1081,38.0861,38.1081,138900.0
2014-06-19 14:25:00,52.03,52.03,51.99,51.99,118500.0,38.1081,38.1081,38.0788,38.0788,118500.0
2014-06-19 14:30:00,51.98,52.0,51.96,51.96,127900.0,38.0715,38.0861,38.0568,38.0568,127900.0
2014-06-19 14:35:00,51.97,51.99,51.96,51.98,93200.0,38.0642,38.0788,38.0568,38.0715,93200.0
2014-06-19 14:40:00,51.98,52.0,51.97,52.0,122300.0,38.0715,38.0861,38.0642,38.0861,122300.0
2014-06-19 14:45:00,52.0,52.02,51.99,52.02,135600.0,38.0861,38.1008,38.0788,38.1008,135600.0
2014-06-19 14:50:00,52.02,52.02,51.97,52.0,98600.0,38.1008,38.1008,38.0642,38.0861,98600.0
2014-06-19 14:55:00,51.99,52.01,51.99,52.01,103100.0,38.0788,38.0935,38.0788,38.0935,103100.0
2014-06-19 15:00:00,52.01,52.02,52.0,52.01,140000.0,38.0935,38.1008,38.0861,38.0935,140000.0
2014-06-19 15:05:00,52.01,52.01,51.98,52.0,142500.0,38.0935,38.0935,38.0715,38.0861,142500.0
2014-06-19 15:10:00,52.0,52.02,51.98,52.01,230000.0,38.0861,38.1008,38.0715,38.0935,230000.0
2014-06-19 15:15:00,52.01,52.02,52.0,52.0,171600.0,38.0935,38.1008,38.0861,38.0861,171600.0
2014-06-19 15:20:00,52.01,52.05,52.0,52.04,249600.0,38.0935,38.1228,38.0861,38.1154,249600.0
2014-06-19 15:25:00,52.04,52.06,52.01,52.05,230300.0,38.1154,38.1301,38.0935,38.1228,230300.0
2014-06-19 15:30:00,52.06,52.06,52.04,52.05,149000.0,38.1301,38.1301,38.1154,38.1228,149000.0
2014-06-19 15:35:00,52.05,52.07,52.03,52.05,233900.0,38.1228,38.1374,38.1081,38.1228,233900.0
2014-06-19 15:40:00,52.05,52.07,52.04,52.05,368100.0,38.1228,38.1374,38.1154,38.1228,368100.0
2014-06-19 15:45:00,52.06,52.07,52.01,52.05,440600.0,38.1301,38.1374,38.0935,38.1228,440600.0
2014-06-19 15:50:00,52.05,52.05,52.0,52.01,558800.0,38.1228,38.1228,38.0861,38.0935,558800.0
2014-06-19 15:55:00,52.01,52.06,52.0,52.02,1061400.0,38.0935,38.1301,38.0861,38.1008,1061400.0
2014-06-20 09:30:00,52.38,52.39,52.27,52.39,4912400.0,38.3645,38.3718,38.2839,38.3718,4912400.0
2014-06-20 09:35:00,52.38,52.45,52.31,52.43,321700.0,38.3645,38.4157,38.3132,38.4011,321700.0
2014-06-20 09:40:00,52.43,52.56,52.41,52.48,525200.0,38.4011,38.4963,38.3864,38.4377,525200.0
2014-06-20 09:45:00,52.48,52.59,52.47,52.59,267400.0,38.4377,38.5183,38.4304,38.5183,267400.0
2014-06-20 09:50:00,52.59,52.61,52.52,52.55,261800.0,38.5183,38.5329,38.467,38.489,261800.0
2014-06-20 09:55:00,52.55,52.68,52.52,52.54,309400.0,38.489,38.5842,38.467,38.4816,309400.0
2014-06-20 10:00:00,52.54,52.55,52.48,52.53,196400.0,38.4816,38.489,38.4377,38.4743,196400.0
2014-06-20 10:05:00,52.53,52.59,52.52,52.59,135200.0,38.4743,38.5183,38.467,38.5183,135200.0
2014-06-20 10:10:00,52.59,52.6,52.56,52.59,138900.0,38.5183,38.5256,38.4963,38.5183,138900.0
2014-06-20 10:15:00,52.59,52.66,52.58,52.64,147200.0,38.5183,38.5695,38.5109,38.5549,147200.0
2014-06-20 10:20:00,52.63,52.65,52.55,52.59,300200.0,38.5476,38.5622,38.489,38.5183,300200.0
2014-06-20 10:25:00,52.59,52.59,52.54,52.55,146000.0,38.5183,38.5183,38.4816,38.489,146000.0
2014-06-20 10:30:00,52.55,52.58,52.51,52.52,157200.0,38.489,38.5109,38.4597,38.467,157200.0
2014-06-20 10:35:00,52.53,52.54,52.49,52.53,150500.0,38.4743,38.4816,38.445,38.4743,150500.0
2014-06-20 10:40:00,52.53,52.57,52.49,52.49,197400.0,38.4743,38.5036,38.445,38.445,197400.0
2014-06-20 10:45:00,52.5,52.54,52.47,52.54,113800.0,38.4523,38.4816,38.4304,38.4816,113800.0
2014-06-20 10:50:00,52.54,52.54,52.48,52.51,76800.0,38.4816,38.4816,38.4377,38.4597,76800.0
2014-06-20 10:55:00,52.52,52.59,52.51,52.58,163700.0,38.467,38.5183,38.4597,38.5109,163700.0
2014-06-20 11:00:00,52.58,52.62,52.56,52.61,76600.0,38.5109,38.5402,38.4963,38.5329,76600.0
2014-06-20 11:05:00,52.62,52.64,52.6,52.62,118100.0,38.5402,38.5549,38.5256,38.5402,118100.0
2014-06-20 11:10:00,52.62,52.65,52.62,52.62,115700.0,38.5402,38.5622,38.5402,38.5402,115700.0
2014-06-20 11:15:00,52.63,52.65,52.62,52.65,39400.0,38.5476,38.5622,38.5402,38.5622,39400.0
2014-06-20 11:20:00,52.65,52.7,52.64,52.68,212300.0,38.5622,38.5988,38.5549,38.5842,212300.0
2014-06-20 11:25:00,52.68,52.7,52.6,52.6,461300.0,38.5842,38.5988,38.5256,38.5256,461300.0
2014-06-20 11:30:00,52.61,52.61,52.57,52.61,612400.0,38.5329,38.5329,38.5036,38.5329,612400.0
2014-06-20 11:35:00,52.61,52.7,52.6,52.7,217600.0,38.5329,38.5988,38.5256,38.5988,217600.0
2014-06-20 11:40:00,52.7,52.73,52.66,52.66,139100.0,38.5988,38.6208,38.5695,38.5695,139100.0
2014-06-20 11:45:00,52.66,52.68,52.66,52.68,97300.0,38.5695,38.5842,38.5695,38.5842,97300.0
2014-06-20 11:50:00,52.67,52.68,52.63,52.68,106300.0,38.5769,38.5842,38.5476,38.5842,106300.0
2014-06-20 11:55:00,52.69,52.71,52.64,52.71,93500.0,38.5915,38.6062,38.5549,38.6062,93500.0
2014-06-20 12:00:00,52.71,52.71,52.69,52.7,73400.0,38.6062,38.6062,38.5915,38.5988,73400.0
2014-06-20 12:05:00,52.7,52.7,52.63,52.67,80300.0,38.5988,38.5988,38.5476,38.5769,80300.0
2014-06-20 12:10:00,52.67,52.69,52.66,52.68,78100.0,38.5769,38.5915,38.5695,38.5842,78100.0
2014-06-20 12:15:00,52.68,52.73,52.68,52.73,88200.0,38.5842,38.6208,38.5842,38.6208,88200.0
2014-06-20 12:20:00,52.73,52.74,52.62,52.63,139900.0,38.6208,38.6281,38.5402,38.5476,139900.0
2014-06-20 12:25:00,52.64,52.67,52.61,52.61,118500.0,38.5549,38.5769,38.5329,38.5329,118500.0
2014-06-20 12:30:00,52.61,52.63,52.59,52.61,116400.0,38.5329,38.5476,38.5183,38.5329,116400.0
2014-06-20 12:35:00,52.61,52.61,52.55,52.55,151000.0,38.5329,38.5329,38.489,38.489,151000.0
2014-06-20 12:40:00,52.55,52.57,52.54,52.55,90900.0,38.489,38.5036,38.4816,38.489,90900.0
2014-06-20 12:45:00,52.54,52.56,52.53,52.54,131100.0,38.4816,38.4963,38.4743,38.4816,131100.0
2014-06-20 12:50:00,52.54,52.58,52.54,52.58,132900.0,38.4816,38.5109,38.4816,38.5109,132900.0
2014-06-20 12:55:00,52.58,52.59,52.54,52.57,125500.0,38.5109,38.5183,38.4816,38.5036,125500.0
2014-06-20 13:00:00,52.57,52.6,52.55,52.55,105400.0,38.5036,38.5256,38.489,38.489,105400.0
2014-06-20 13:05:00,52.56,52.56,52.52,52.52,103500.0,38.4963,38.4963,38.467,38.467,103500.0
2014-06-20 13:10:00,52.53,52.59,52.53,52.59,76700.0,38.4743,38.5183,38.4743,38.5183,76700.0
2014-06-20 13:15:00,52.58,52.61,52.58,52.6,80700.0,38.5109,38.5329,38.5109,38.5256,80700.0
2014-06-20 13:20:00,52.6,52.6,52.57,52.58,68600.0,38.5256,38.5256,38.5036,38.5109,68600.0
2014-06-20 13:25:00,52.58,52.6,52.56,52.56,108000.0,38.5109,38.5256,38.4963,38.4963,108000.0
2014-06-20 13:30:00,52.56,52.57,52.53,52.54,69800.0,38.4963,38.5036,38.4743,38.4816,69800.0
2014-06-20 13:35:00,52.53,52.58,52.52,52.57,99300.0,38.4743,38.5109,38.467,38.5036,99300.0
2014-06-20 13:40:00,52.57,52.59,52.57,52.59,81600.0,38.5036,38.5183,38.5036,38.5183,81600.0
2014-06-20 13:45:00,52.59,52.59,52.56,52.56,83200.0,38.5183,38.5183,38.4963,38.4963,83200.0
2014-06-20 13:50:00,52.57,52.62,52.57,52.62,79100.0,38.5036,38.5402,38.5036,38.5402,79100.0
2014-06-20 13:55:00,52.62,52.63,52.6,52.63,97000.0,38.5402,38.5476,38.5256,38.5476,97000.0
2014-06-20 14:00:00,52.62,52.64,52.61,52.61,102400.0,38.5402,38.5549,38.5329,38.5329,102400.0
2014-06-20 14:05:00,52.62,52.65,52.61,52.62,90700.0,38.5402,38.5622,38.5329,38.5402,90700.0
2014-06-20 14:10:00,52.62,52.63,52.61,52.62,91100.0,38.5402,38.5476,38.5329,38.5402,91100.0
2014-06-20 14:15:00,52.63,52.66,52.62,52.66,103700.0,38.5476,38.5695,38.5402,38.5695,103700.0
2014-06-20 14:20:00,52.66,52.68,52.65,52.68,113800.0,38.5695,38.5842,38.5622,38.5842,113800.0
2014-06-20 14:25:00,52.68,52.69,52.67,52.67,119600.0,38.5842,38.5915,38.5769,38.5769,119600.0
2014-06-20 14:30:00,52.67,52.69,52.67,52.69,125900.0,38.5769,38.5915,38.5769,38.5915,125900.0
2014-06-20 14:35:00,52.69,52.71,52.68,52.7,157800.0,38.5915,38.6062,38.5842,38.5988,157800.0
2014-06-20 14:40:00,52.71,52.71,52.64,52.68,272600.0,38.6062,38.6062,38.5549,38.5842,272600.0
2014-06-20 14:45:00,52.68,52.7,52.67,52.69,105500.0,38.5842,38.5988,38.5769,38.5915,105500.0
2014-06-20 14:50:00,52.69,52.7,52.66,52.67,150600.0,38.5915,38.5988,38.5695,38.5769,150600.0
2014-06-20 14:55:00,52.67,52.7,52.67,52.69,128600.0,38.5769,38.5988,38.5769,38.5915,128600.0
2014-06-20 15:00:00,52.7,52.7,52.64,52.64,166000.0,38.5988,38.5988,38.5549,38.5549,166000.0
2014-06-20 15:05:00,52.65,52.66,52.64,52.65,144600.0,38.5622,38.5695,38.5549,38.5622,144600.0
2014-06-20 15:10:00,52.64,52.69,52.64,52.68,125800.0,38.5549,38.5915,38.5549,38.5842,125800.0
2014-06-20 15:15:00,52.69,52.69,52.62,52.63,344100.0,38.5915,38.5915,38.5402,38.5476,344100.0
2014-06-20 15:20:00,52.63,52.65,52.62,52.65,156500.0,38.5476,38.5622,38.5402,38.5622,156500.0
2014-06-20 15:25:00,52.65,52.65,52.64,52.65,173700.0,38.5622,38.5622,38.5549,38.5622,173700.0
2014-06-20 15:30:00,52.65,52.7,52.64,52.7,366600.0,38.5622,38.5988,38.5549,38.5988,366600.0
2014-06-20 15:35:00,52.7,52.75,52.69,52.75,279900.0,38.5988,38.6355,38.5915,38.6355,279900.0
2014-06-20 15:40:00,52.75,52.84,52.71,52.81,794000.0,38.6355,38.7014,38.6062,38.6794,794000.0
2014-06-20 15:45:00,52.81,52.82,52.77,52.8,740200.0,38.6794,38.6867,38.6501,38.6721,740200.0
2014-06-20 15:50:00,52.8,52.88,52.79,52.87,830400.0,38.6721,38.7307,38.6647,38.7233,830400.0
2014-06-20 15:55:00,52.86,52.91,52.73,52.89,2973500.0,38.716,38.7526,38.6208,38.738,2973500.0
2014-06-23 09:30:00,52.7,52.79,52.65,52.67,451900.0,38.5988,38.6647,38.5622,38.5769,451900.0
2014-06-23 09:35:00,52.67,52.67,52.56,52.6,348600.0,38.5769,38.5769,38.4963,38.5256,348600.0
2014-06-23 09:40:00,52.59,52.66,52.59,52.65,254600.0,38.5183,38.5695,38.5183,38.5622,254600.0
2014-06-23 09:45:00,52.64,52.66,52.53,52.63,278600.0,38.5549,38.5695,38.4743,38.5476,278600.0
2014-06-23 09:50:00,52.63,52.77,52.62,52.74,162400.0,38.5476,38.6501,38.5402,38.6281,162400.0
2014-06-23 09:55:00,52.75,52.78,52.71,52.72,162600.0,38.6355,38.6574,38.6062,38.6135,162600.0
2014-06-23 10:00:00,52.72,52.86,52.72,52.85,259600.0,38.6135,38.716,38.6135,38.7087,259600.0
2014-06-23 10:05:00,52.85,52.88,52.82,52.82,196400.0,38.7087,38.7307,38.6867,38.6867,196400.0
2014-06-23 10:10:00,52.82,52.82,52.74,52.77,128200.0,38.6867,38.6867,38.6281,38.6501,128200.0
2014-06-23 10:15:00,52.77,52.79,52.72,52.76,143200.0,38.6501,38.6647,38.6135,38.6428,143200.0
2014-06-23 10:20:00,52.76,52.88,52.75,52.88,128400.0,38.6428,38.7307,38.6355,38.7307,128400.0
2014-06-23 10:25:00,52.88,52.88,52.81,52.84,179600.0,38.7307,38.7307,38.6794,38.7014,179600.0
2014-06-23 10:30:00,52.83,52.86,52.8,52.8,247000.0,38.694,38.716,38.6721,38.6721,247000.0
2014-06-23 10:35:00,52.8,52.8,52.77,52.78,86900.0,38.6721,38.6721,38.6501,38.6574,86900.0
2014-06-23 10:40:00,52.78,52.78,52.73,52.74,205400.0,38.6574,38.6574,38.6208,38.6281,205400.0
2014-06-23 10:45:00,52.74,52.8,52.74,52.78,181300.0,38.6281,38.6721,38.6281,38.6574,181300.0
2014-06-23 10:50:00,52.79,52.8,52.77,52.78,83500.0,38.6647,38.6721,38.6501,38.6574,83500.0
2014-06-23 10:55:00,52.79,52.8,52.77,52.8,99000.0,38.6647,38.6721,38.6501,38.6721,99000.0
2014-06-23 11:00:00,52.79,52.8,52.76,52.77,140000.0,38.6647,38.6721,38.6428,38.6501,140000.0
2014-06-23 11:05:00,52.76,52.81,52.74,52.8,130900.0,38.6428,38.6794,38.6281,38.6721,130900.0
2014-06-23 11:10:00,52.8,52.82,52.79,52.8,101000.0,38.6721,38.6867,38.6647,38.6721,101000.0
2014-06-23 11:15:00,52.79,52.81,52.76,52.79,108400.0,38.6647,38.6794,38.6428,38.6647,108400.0
2014-06-23 11:20:00,52.8,52.86,52.79,52.83,150600.0,38.6721,38.716,38.6647,38.694,150600.0
2014-06-23 11:25:00,52.83,52.83,52.75,52.75,152100.0,38.694,38.694,38.6355,38.6355,152100.0
2014-06-23 11:30:00,52.75,52.78,52.74,52.77,124100.0,38.6355,38.6574,38.6281,38.6501,124100.0
2014-06-23 11:35:00,52.76,52.78,52.74,52.76,80400.0,38.6428,38.6574,38.6281,38.6428,80400.0
2014-06-23 11:40:00,52.75,52.77,52.74,52.74,85800.0,38.6355,38.6501,38.6281,38.6281,85800.0
2014-06-23 11:45:00,52.75,52.78,52.73,52.78,71400.0,38.6355,38.6574,38.6208,38.6574,71400.0
2014-06-23 11:50:00,52.78,52.81,52.77,52.81,65000.0,38.6574,38.6794,38.6501,38.6794,65000.0
2014-06-23 11:55:00,52.81,52.83,52.8,52.82,83100.0,38.6794,38.694,38.6721,38.6867,83100.0
2014-06-23 12:00:00,52.82,52.83,52.81,52.82,45800.0,38.6867,38.694,38.6794,38.6867,45800.0
2014-06-23 12:05:00,52.82,52.88,52.82,52.88,77900.0,38.6867,38.7307,38.6867,38.7307,77900.0
2014-06-23 12:10:00,52.88,52.89,52.85,52.85,86500.0,38.7307,38.738,38.7087,38.7087,86500.0
2014-06-23 12:15:00,52.86,52.87,52.83,52.85,73600.0,38.716,38.7233,38.694,38.7087,73600.0
2014-06-23 12:20:00,52.86,52.86,52.83,52.83,56300.0,38.716,38.716,38.694,38.694,56300.0
2014-06-23 12:25:00,52.84,52.85,52.83,52.85,75100.0,38.7014,38.7087,38.694,38.7087,75100.0
2014-06-23 12:30:00,52.85,52.86,52.84,52.86,73600.0,38.7087,38.716,38.7014,38.716,73600.0
2014-06-23 12:35:00,52.85,52.88,52.85,52.88,57300.0,38.7087,38.7307,38.7087,38.7307,57300.0
2014-06-23 12:40:00,52.88,52.88,52.86,52.87,114200.0,38.7307,38.7307,38.716,38.7233,114200.0
2014-06-23 12:45:00,52.87,52.88,52.86,52.88,95900.0,38.7233,38.7307,38.716,38.7307,95900.0
2014-06-23 12:50:00,52.88,52.89,52.87,52.89,110200.0,38.7307,38.738,38.7233,38.738,110200.0
2014-06-23 12:55:00,52.89,52.91,52.88,52.89,81800.0,38.738,38.7526,38.7307,38.738,81800.0
2014-06-23 13:00:00,52.88,52.91,52.88,52.9,105200.0,38.7307,38.7526,38.7307,38.7453,105200.0
2014-06-23 13:05:00,52.91,52.91,52.86,52.86,123100.0,38.7526,38.7526,38.716,38.716,123100.0
2014-06-23 13:10:00,52.87,52.87,52.84,52.86,53500.0,38.7233,38.7233,38.7014,38.716,53500.0
2014-06-23 13:15:00,52.86,52.88,52.86,52.87,133700.0,38.716,38.7307,38.716,38.7233,133700.0
2014-06-23 13:20:00,52.87,52.89,52.85,52.85,102500.0,38.7233,38.738,38.7087,38.7087,102500.0
2014-06-23 13:25:00,52.86,52.89,52.86,52.89,110200.0,38.716,38.738,38.716,38.738,110200.0
2014-06-23 13:30:00,52.89,52.9,52.85,52.86,110400.0,38.738,38.7453,38.7087,38.716,110400.0
2014-06-23 13:35:00,52.86,52.9,52.85,52.89,103500.0,38.716,38.7453,38.7087,38.738,103500.0
2014-06-23 13:40:00,52.89,52.89,52.86,52.88,74300.0,38.738,38.738,38.716,38.7307,74300.0
2014-06-23 13:45:00,52.88,52.89,52.87,52.88,80100.0,38.7307,38.738,38.7233,38.7307,80100.0
2014-06-23 13:50:00,52.87,52.9,52.87,52.9,101800.0,38.7233,38.7453,38.7233,38.7453,101800.0
2014-06-23 13:55:00,52.9,52.91,52.87,52.89,129000.0,38.7453,38.7526,38.7233,38.738,129000.0
2014-06-23 14:00:00,52.88,52.92,52.88,52.91,122100.0,38.7307,38.76,38.7307,38.7526,122100.0
2014-06-23 14:05:00,52.92,52.95,52.91,52.94,125500.0,38.76,38.7819,38.7526,38.7746,125500.0
2014-06-23 14:10:00,52.94,52.97,52.93,52.96,123200.0,38.7746,38.7966,38.7673,38.7893,123200.0
2014-06-23 14:15:00,52.96,52.96,52.91,52.92,90000.0,38.7893,38.7893,38.7526,38.76,90000.0
2014-06-23 14:20:00,52.91,52.92,52.88,52.9,86500.0,38.7526,38.76,38.7307,38.7453,86500.0
2014-06-23 14:25:00,52.9,52.9,52.88,52.89,42900.0,38.7453,38.7453,38.7307,38.738,42900.0
2014-06-23 14:30:00,52.88,52.91,52.88,52.91,163000.0,38.7307,38.7526,38.7307,38.7526,163000.0
2014-06-23 14:35:00,52.9,52.93,52.9,52.93,47000.0,38.7453,38.7673,38.7453,38.7673,47000.0
2014-06-23 14:40:00,52.92,52.94,52.91,52.94,54700.0,38.76,38.7746,38.7526,38.7746,54700.0
2014-06-23 14:45:00,52.94,52.95,52.93,52.94,85800.0,38.7746,38.7819,38.7673,38.7746,85800.0
2014-06-23 14:50:00,52.94,52.95,52.93,52.95,71300.0,38.7746,38.7819,38.7673,38.7819,71300.0
2014-06-23 14:55:00,52.95,52.99,52.94,52.99,66000.0,38.7819,38.8112,38.7746,38.8112,66000.0
2014-06-23 15:00:00,52.98,53.01,52.98,53.0,488800.0,38.8039,38.8259,38.8039,38.8186,488800.0
2014-06-23 15:05:00,53.0,53.0,52.99,53.0,128700.0,38.8186,38.8186,38.8112,38.8186,128700.0
2014-06-23 15:10:00,53.0,53.01,52.99,53.01,141200.0,38.8186,38.8259,38.8112,38.8259,141200.0
2014-06-23 15:15:00,53.01,53.04,53.0,53.04,85900.0,38.8259,38.8479,38.8186,38.8479,85900.0
2014-06-23 15:20:00,53.04,53.05,52.99,53.0,261400.0,38.8479,38.8552,38.8112,38.8186,261400.0
2014-06-23 15:25:00,53.0,53.01,53.0,53.0,82600.0,38.8186,38.8259,38.8186,38.8186,82600.0
2014-06-23 15:30:00,53.01,53.01,52.98,53.0,157100.0,38.8259,38.8259,38.8039,38.8186,157100.0
2014-06-23 15:35:00,52.99,53.0,52.96,53.0,213000.0,38.8112,38.8186,38.7893,38.8186,213000.0
2014-06-23 15:40:00,53.0,53.02,52.98,53.01,170200.0,38.8186,38.8332,38.8039,38.8259,170200.0
2014-06-23 15:45:00,53.02,53.05,53.0,53.05,314200.0,38.8332,38.8552,38.8186,38.8552,314200.0
2014-06-23 15:50:00,53.04,53.05,52.98,52.98,290600.0,38.8479,38.8552,38.8039,38.8039,290600.0
2014-06-23 15:55:00,52.99,53.01,52.97,52.97,631900.0,38.8112,38.8259,38.7966,38.7966,631900.0
2014-06-24 09:30:00,52.93,52.96,52.73,52.86,262100.0,38.7673,38.7893,38.6208,38.716,262100.0
2014-06-24 09:35:00,52.86,52.88,52.8,52.83,135700.0,38.716,38.7307,38.6721,38.694,135700.0
2014-06-24 09:40:00,52.82,52.9,52.82,52.87,143900.0,38.6867,38.7453,38.6867,38.7233,143900.0
2014-06-24 09:45:00,52.87,52.91,52.81,52.83,127300.0,38.7233,38.7526,38.6794,38.694,127300.0
2014-06-24 09:50:00,52.82,52.83,52.76,52.76,132200.0,38.6867,38.694,38.6428,38.6428,132200.0
2014-06-24 09:55:00,52.76,52.79,52.73,52.76,171800.0,38.6428,38.6647,38.6208,38.6428,171800.0
2014-06-24 10:00:00,52.76,52.85,52.76,52.85,213000.0,38.6428,38.7087,38.6428,38.7087,213000.0
2014-06-24 10:05:00,52.85,52.92,52.84,52.87,144300.0,38.7087,38.76,38.7014,38.7233,144300.0
2014-06-24 10:10:00,52.88,52.9,52.82,52.83,211700.0,38.7307,38.7453,38.6867,38.694,211700.0
2014-06-24 10:15:00,52.84,52.85,52.77,52.77,124700.0,38.7014,38.7087,38.6501,38.6501,124700.0
2014-06-24 10:20:00,52.77,52.86,52.75,52.83,228800.0,38.6501,38.716,38.6355,38.694,228800.0
2014-06-24 10:25:00,52.83,52.85,52.77,52.84,142000.0,38.694,38.7087,38.6501,38.7014,142000.0
2014-06-24 10:30:00,52.85,52.86,52.82,52.84,143400.0,38.7087,38.716,38.6867,38.7014,143400.0
2014-06-24 10:35:00,52.83,52.91,52.83,52.88,87400.0,38.694,38.7526,38.694,38.7307,87400.0
2014-06-24 10:40:00,52.88,52.91,52.84,52.87,95900.0,38.7307,38.7526,38.7014,38.7233,95900.0
2014-06-24 10:45:00,52.87,52.87,52.84,52.87,77800.0,38.7233,38.7233,38.7014,38.7233,77800.0
2014-06-24 10:50:00,52.86,52.89,52.86,52.89,89600.0,38.716,38.738,38.716,38.738,89600.0
2014-06-24 10:55:00,52.9,52.92,52.86,52.92,68100.0,38.7453,38.76,38.716,38.76,68100.0
2014-06-24 11:00:00,52.92,52.97,52.92,52.95,89000.0,38.76,38.7966,38.76,38.7819,89000.0
2014-06-24 11:05:00,52.95,52.95,52.93,52.95,48200.0,38.7819,38.7819,38.7673,38.7819,48200.0
2014-06-24 11:10:00,52.95,52.98,52.93,52.95,72500.0,38.7819,38.8039,38.7673,38.7819,72500.0
2014-06-24 11:15:00,52.95,52.98,52.93,52.98,91500.0,38.7819,38.8039,38.7673,38.8039,91500.0
2014-06-24 11:20:00,52.97,52.99,52.96,52.98,53400.0,38.7966,38.8112,38.7893,38.8039,53400.0
2014-06-24 11:25:00,52.98,52.99,52.95,52.96,64700.0,38.8039,38.8112,38.7819,38.7893,64700.0
2014-06-24 11:30:00,52.96,52.99,52.94,52.94,65400.0,38.7893,38.8112,38.7746,38.7746,65400.0
2014-06-24 11:35:00,52.94,52.95,52.93,52.94,66500.0,38.7746,38.7819,38.7673,38.7746,66500.0
2014-06-24 11:40:00,52.94,52.94,52.9,52.9,49000.0,38.7746,38.7746,38.7453,38.7453,49000.0
2014-06-24 11:45:00,52.91,52.95,52.9,52.92,59800.0,38.7526,38.7819,38.7453,38.76,59800.0
2014-06-24 11:50:00,52.92,52.94,52.9,52.94,91700.0,38.76,38.7746,38.7453,38.7746,91700.0
2014-06-24 11:55:00,52.94,52.95,52.93,52.93,62200.0,38.7746,38.7819,38.7673,38.7673,62200.0
2014-06-24 12:00:00,52.94,52.95,52.92,52.92,52100.0,38.7746,38.7819,38.76,38.76,52100.0
2014-06-24 12:05:00,52.92,52.93,52.89,52.9,71700.0,38.76,38.7673,38.738,38.7453,71700.0
2014-06-24 12:10:00,52.9,52.92,52.89,52.9,60600.0,38.7453,38.76,38.738,38.7453,60600.0
2014-06-24 12:15:00,52.9,52.92,52.89,52.89,55200.0,38.7453,38.76,38.738,38.738,55200.0
2014-06-24 12:20:00,52.9,52.9,52.86,52.87,65000.0,38.7453,38.7453,38.716,38.7233,65000.0
2014-06-24 12:25:00,52.87,52.88,52.86,52.88,64400.0,38.7233,38.7307,38.716,38.7307,64400.0
2014-06-24 12:30:00,52.88,52.88,52.83,52.85,59200.0,38.7307,38.7307,38.694,38.7087,59200.0
2014-06-24 12:35:00,52.84,52.85,52.83,52.84,63300.0,38.7014,38.7087,38.694,38.7014,63300.0
2014-06-24 12:40:00,52.85,52.85,52.82,52.83,54400.0,38.7087,38.7087,38.6867,38.694,54400.0
2014-06-24 12:45:00,52.83,52.83,52.8,52.8,59700.0,38.694,38.694,38.6721,38.6721,59700.0
2014-06-24 12:50:00,52.8,52.81,52.79,52.79,30500.0,38.6721,38.6794,38.6647,38.6647,30500.0
2014-06-24 12:55:00,52.8,52.8,52.76,52.76,61900.0,38.6721,38.6721,38.6428,38.6428,61900.0
2014-06-24 13:00:00,52.77,52.77,52.67,52.7,113400.0,38.6501,38.6501,38.5769,38.5988,113400.0
2014-06-24 13:05:00,52.7,52.71,52.66,52.69,104700.0,38.5988,38.6062,38.5695,38.5915,104700.0
2014-06-24 13:10:00,52.69,52.71,52.65,52.66,98500.0,38.5915,38.6062,38.5622,38.5695,98500.0
2014-06-24 13:15:00,52.67,52.67,52.61,52.63,116900.0,38.5769,38.5769,38.5329,38.5476,116900.0
2014-06-24 13:20:00,52.63,52.67,52.61,52.65,81100.0,38.5476,38.5769,38.5329,38.5622,81100.0
2014-06-24 13:25:00,52.66,52.69,52.64,52.67,102600.0,38.5695,38.5915,38.5549,38.5769,102600.0
2014-06-24 13:30:00,52.66,52.67,52.63,52.63,98100.0,38.5695,38.5769,38.5476,38.5476,98100.0
2014-06-24 13:35:00,52.64,52.65,52.62,52.65,182900.0,38.5549,38.5622,38.5402,38.5622,182900.0
2014-06-24 13:40:00,52.65,52.66,52.62,52.62,92200.0,38.5622,38.5695,38.5402,38.5402,92200.0
2014-06-24 13:45:00,52.62,52.65,52.61,52.63,94400.0,38.5402,38.5622,38.5329,38.5476,94400.0
2014-06-24 13:50:00,52.63,52.64,52.57,52.59,128300.0,38.5476,38.5549,38.5036,38.5183,128300.0
2014-06-24 13:55:00,52.59,52.6,52.55,52.57,108900.0,38.5183,38.5256,38.489,38.5036,108900.0
2014-06-24 14:00:00,52.57,52.65,52.56,52.65,86400.0,38.5036,38.5622,38.4963,38.5622,86400.0
2014-06-24 14:05:00,52.64,52.67,52.61,52.66,82900.0,38.5549,38.5769,38.5329,38.5695,82900.0
2014-06-24 14:10:00,52.66,52.7,52.65,52.69,54600.0,38.5695,38.5988,38.5622,38.5915,54600.0
2014-06-24 14:15:00,52.68,52.69,52.62,52.63,61500.0,38.5842,38.5915,38.5402,38.5476,61500.0
2014-06-24 14:20:00,52.64,52.66,52.62,52.62,65400.0,38.5549,38.5695,38.5402,38.5402,65400.0
2014-06-24 14:25:00,52.62,52.63,52.57,52.58,108700.0,38.5402,38.5476,38.5036,38.5109,108700.0
2014-06-24 14:30:00,52.58,52.59,52.56,52.56,78800.0,38.5109,38.5183,38.4963,38.4963,78800.0
2014-06-24 14:35:00,52.57,52.6,52.56,52.6,170100.0,38.5036,38.5256,38.4963,38.5256,170100.0
2014-06-24 14:40:00,52.6,52.65,52.59,52.65,68600.0,38.5256,38.5622,38.5183,38.5622,68600.0
2014-06-24 14:45:00,52.65,52.65,52.62,52.62,84800.0,38.5622,38.5622,38.5402,38.5402,84800.0
2014-06-24 14:50:00,52.62,52.64,52.61,52.63,71000.0,38.5402,38.5549,38.5329,38.5476,71000.0
2014-06-24 14:55:00,52.63,52.66,52.61,52.61,79900.0,38.5476,38.5695,38.5329,38.5329,79900.0
2014-06-24 15:00:00,52.61,52.62,52.54,52.58,194700.0,38.5329,38.5402,38.4816,38.5109,194700.0
2014-06-24 15:05:00,52.58,52.6,52.51,52.51,149000.0,38.5109,38.5256,38.4597,38.4597,149000.0
2014-06-24 15:10:00,52.51,52.52,52.43,52.46,197500.0,38.4597,38.467,38.4011,38.423,197500.0
2014-06-24 15:15:00,52.45,52.5,52.44,52.45,171400.0,38.4157,38.4523,38.4084,38.4157,171400.0
2014-06-24 15:20:00,52.46,52.51,52.42,52.47,196600.0,38.423,38.4597,38.3938,38.4304,196600.0
2014-06-24 15:25:00,52.46,52.54,52.43,52.49,161900.0,38.423,38.4816,38.4011,38.445,161900.0
2014-06-24 15:30:00,52.49,52.55,52.47,52.49,183600.0,38.445,38.489,38.4304,38.445,183600.0
2014-06-24 15:35:00,52.49,52.51,52.44,52.45,194200.0,38.445,38.4597,38.4084,38.4157,194200.0
2014-06-24 15:40:00,52.45,52.56,52.45,52.54,285600.0,38.4157,38.4963,38.4157,38.4816,285600.0
2014-06-24 15:45:00,52.55,52.62,52.53,52.6,292000.0,38.489,38.5402,38.4743,38.5256,292000.0
2014-06-24 15:50:00,52.59,52.61,52.54,52.56,335000.0,38.5183,38.5329,38.4816,38.4963,335000.0
2014-06-24 15:55:00,52.56,52.6,52.47,52.49,877300.0,38.4963,38.5256,38.4304,38.445,877300.0
2014-06-25 09:30:00,52.29,52.45,52.27,52.38,263700.0,38.2985,38.4157,38.2839,38.3645,263700.0
2014-06-25 09:35:00,52.39,52.39,52.07,52.19,260400.0,38.3718,38.3718,38.1374,38.2253,260400.0
2014-06-25 09:40:00,52.2,52.35,52.16,52.35,161900.0,38.2326,38.3425,38.2033,38.3425,161900.0
2014-06-25 09:45:00,52.35,52.41,52.33,52.38,151200.0,38.3425,38.3864,38.3278,38.3645,151200.0
2014-06-25 09:50:00,52.39,52.54,52.39,52.49,188300.0,38.3718,38.4816,38.3718,38.445,188300.0
2014-06-25 09:55:00,52.49,52.57,52.44,52.52,160600.0,38.445,38.5036,38.4084,38.467,160600.0
2014-06-25 10:00:00,52.53,52.62,52.48,52.5,165100.0,38.4743,38.5402,38.4377,38.4523,165100.0
2014-06-25 10:05:00,52.5,52.54,52.44,52.54,171500.0,38.4523,38.4816,38.4084,38.4816,171500.0
2014-06-25 10:10:00,52.53,52.59,52.48,52.58,153600.0,38.4743,38.5183,38.4377,38.5109,153600.0
2014-06-25 10:15:00,52.58,52.6,52.54,52.56,111500.0,38.5109,38.5256,38.4816,38.4963,111500.0
2014-06-25 10:20:00,52.55,52.61,52.45,52.47,177500.0,38.489,38.5329,38.4157,38.4304,177500.0
2014-06-25 10:25:00,52.47,52.59,52.47,52.59,255000.0,38.4304,38.5183,38.4304,38.5183,255000.0
2014-06-25 10:30:00,52.58,52.64,52.56,52.58,200000.0,38.5109,38.5549,38.4963,38.5109,200000.0
2014-06-25 10:35:00,52.58,52.59,52.53,52.58,118300.0,38.5109,38.5183,38.4743,38.5109,118300.0
2014-06-25 10:40:00,52.57,52.61,52.56,52.61,115400.0,38.5036,38.5329,38.4963,38.5329,115400.0
2014-06-25 10:45:00,52.61,52.67,52.57,52.67,121000.0,38.5329,38.5769,38.5036,38.5769,121000.0
2014-06-25 10:50:00,52.67,52.69,52.63,52.69,265000.0,38.5769,38.5915,38.5476,38.5915,265000.0
2014-06-25 10:55:00,52.68,52.75,52.68,52.7,168100.0,38.5842,38.6355,38.5842,38.5988,168100.0
2014-06-25 11:00:00,52.7,52.72,52.68,52.71,132600.0,38.5988,38.6135,38.5842,38.6062,132600.0
2014-06-25 11:05:00,52.71,52.71,52.62,52.63,86800.0,38.6062,38.6062,38.5402,38.5476,86800.0
2014-06-25 11:10:00,52.63,52.67,52.62,52.62,94300.0,38.5476,38.5769,38.5402,38.5402,94300.0
2014-06-25 11:15:00,52.63,52.63,52.51,52.56,215100.0,38.5476,38.5476,38.4597,38.4963,215100.0
2014-06-25 11:20:00,52.56,52.63,52.56,52.6,78500.0,38.4963,38.5476,38.4963,38.5256,78500.0
2014-06-25 11:25:00,52.61,52.64,52.56,52.58,75500.0,38.5329,38.5549,38.4963,38.5109,75500.0
2014-06-25 11:30:00,52.58,52.6,52.51,52.51,111300.0,38.5109,38.5256,38.4597,38.4597,111300.0
2014-06-25 11:35:00,52.51,52.54,52.5,52.53,149500.0,38.4597,38.4816,38.4523,38.4743,149500.0
2014-06-25 11:40:00,52.54,52.58,52.51,52.54,94400.0,38.4816,38.5109,38.4597,38.4816,94400.0
2014-06-25 11:45:00,52.54,52.55,52.49,52.51,120900.0,38.4816,38.489,38.445,38.4597,120900.0
2014-06-25 11:50:00,52.51,52.56,52.51,52.53,79800.0,38.4597,38.4963,38.4597,38.4743,79800.0
2014-06-25 11:55:00,52.53,52.57,52.53,52.55,64000.0,38.4743,38.5036,38.4743,38.489,64000.0
2014-06-25 12:00:00,52.55,52.58,52.54,52.56,62500.0,38.489,38.5109,38.4816,38.4963,62500.0
2014-06-25 12:05:00,52.55,52.55,52.49,52.53,119000.0,38.489,38.489,38.445,38.4743,119000.0
2014-06-25 12:10:00,52.53,52.53,52.47,52.48,74700.0,38.4743,38.4743,38.4304,38.4377,74700.0
2014-06-25 12:15:00,52.48,52.54,52.48,52.48,108200.0,38.4377,38.4816,38.4377,38.4377,108200.0
2014-06-25 12:20:00,52.48,52.51,52.44,52.44,91000.0,38.4377,38.4597,38.4084,38.4084,91000.0
2014-06-25 12:25:00,52.44,52.46,52.39,52.46,134100.0,38.4084,38.423,38.3718,38.423,134100.0
2014-06-25 12:30:00,52.47,52.5,52.45,52.48,81500.0,38.4304,38.4523,38.4157,38.4377,81500.0
2014-06-25 12:35:00,52.48,52.52,52.48,52.52,127800.0,38.4377,38.467,38.4377,38.467,127800.0
2014-06-25 12:40:00,52.52,52.55,52.51,52.54,63000.0,38.467,38.489,38.4597,38.4816,63000.0
2014-06-25 12:45:00,52.53,52.56,52.52,52.55,83500.0,38.4743,38.4963,38.467,38.489,83500.0
2014-06-25 12:50:00,52.55,52.56,52.54,52.55,62600.0,38.489,38.4963,38.4816,38.489,62600.0
2014-06-25 12:55:00,52.55,52.57,52.52,52.53,48500.0,38.489,38.5036,38.467,38.4743,48500.0
2014-06-25 13:00:00,52.54,52.63,52.53,52.63,107100.0,38.4816,38.5476,38.4743,38.5476,107100.0
2014-06-25 13:05:00,52.63,52.7,52.6,52.69,172500.0,38.5476,38.5988,38.5256,38.5915,172500.0
2014-06-25 13:10:00,52.69,52.69,52.65,52.66,50300.0,38.5915,38.5915,38.5622,38.5695,50300.0
2014-06-25 13:15:00,52.66,52.68,52.62,52.65,65400.0,38.5695,38.5842,38.5402,38.5622,65400.0
2014-06-25 13:20:00,52.65,52.7,52.63,52.68,70900.0,38.5622,38.5988,38.5476,38.5842,70900.0
2014-06-25 13:25:00,52.67,52.7,52.64,52.66,52800.0,38.5769,38.5988,38.5549,38.5695,52800.0
2014-06-25 13:30:00,52.66,52.68,52.64,52.65,42000.0,38.5695,38.5842,38.5549,38.5622,42000.0
2014-06-25 13:35:00,52.65,52.65,52.63,52.63,40700.0,38.5622,38.5622,38.5476,38.5476,40700.0
2014-06-25 13:40:00,52.64,52.64,52.61,52.63,153500.0,38.5549,38.5549,38.5329,38.5476,153500.0
2014-06-25 13:45:00,52.62,52.62,52.59,52.59,39200.0,38.5402,38.5402,38.5183,38.5183,39200.0
2014-06-25 13:50:00,52.6,52.66,52.59,52.65,77400.0,38.5256,38.5695,38.5183,38.5622,77400.0
2014-06-25 13:55:00,52.64,52.71,52.64,52.71,84200.0,38.5549,38.6062,38.5549,38.6062,84200.0
2014-06-25 14:00:00,52.71,52.71,52.67,52.7,110400.0,38.6062,38.6062,38.5769,38.5988,110400.0
2014-06-25 14:05:00,52.7,52.71,52.68,52.7,53400.0,38.5988,38.6062,38.5842,38.5988,53400.0
2014-06-25 14:10:00,52.7,52.72,52.67,52.7,55600.0,38.5988,38.6135,38.5769,38.5988,55600.0
2014-06-25 14:15:00,52.7,52.71,52.67,52.69,68200.0,38.5988,38.6062,38.5769,38.5915,68200.0
2014-06-25 14:20:00,52.68,52.72,52.67,52.68,115300.0,38.5842,38.6135,38.5769,38.5842,115300.0
2014-06-25 14:25:00,52.68,52.73,52.67,52.71,126900.0,38.5842,38.6208,38.5769,38.6062,126900.0
2014-06-25 14:30:00,52.72,52.73,52.7,52.7,137000.0,38.6135,38.6208,38.5988,38.5988,137000.0
2014-06-25 14:35:00,52.7,52.71,52.67,52.7,70100.0,38.5988,38.6062,38.5769,38.5988,70100.0
2014-06-25 14:40:00,52.7,52.7,52.63,52.63,98100.0,38.5988,38.5988,38.5476,38.5476,98100.0
2014-06-25 14:45:00,52.63,52.64,52.57,52.59,113200.0,38.5476,38.5549,38.5036,38.5183,113200.0
2014-06-25 14:50:00,52.59,52.62,52.58,52.59,90300.0,38.5183,38.5402,38.5109,38.5183,90300.0
2014-06-25 14:55:00,52.59,52.61,52.58,52.6,106300.0,38.5183,38.5329,38.5109,38.5256,106300.0
2014-06-25 15:00:00,52.6,52.6,52.55,52.56,99900.0,38.5256,38.5256,38.489,38.4963,99900.0
2014-06-25 15:05:00,52.56,52.59,52.55,52.58,84800.0,38.4963,38.5183,38.489,38.5109,84800.0
2014-06-25 15:10:00,52.58,52.6,52.55,52.55,81300.0,38.5109,38.5256,38.489,38.489,81300.0
2014-06-25 15:15:00,52.55,52.59,52.54,52.59,121200.0,38.489,38.5183,38.4816,38.5183,121200.0
2014-06-25 15:20:00,52.58,52.61,52.56,52.57,99100.0,38.5109,38.5329,38.4963,38.5036,99100.0
2014-06-25 15:25:00,52.57,52.58,52.53,52.53,141600.0,38.5036,38.5109,38.4743,38.4743,141600.0
2014-06-25 15:30:00,52.53,52.58,52.51,52.58,185800.0,38.4743,38.5109,38.4597,38.5109,185800.0
2014-06-25 15:35:00,52.58,52.62,52.55,52.59,221900.0,38.5109,38.5402,38.489,38.5183,221900.0
2014-06-25 15:40:00,52.6,52.62,52.58,52.6,167100.0,38.5256,38.5402,38.5109,38.5256,167100.0
2014-06-25 15:45:00,52.61,52.65,52.59,52.62,404900.0,38.5329,38.5622,38.5183,38.5402,404900.0
2014-06-25 15:50:00,52.62,52.64,52.57,52.58,330800.0,38.5402,38.5549,38.5036,38.5109,330800.0
2014-06-25 15:55:00,52.59,52.64,52.57,52.59,575600.0,38.5183,38.5549,38.5036,38.5183,575600.0
2014-06-26 09:30:00,52.62,52.66,52.37,52.38,327200.0,38.5402,38.5695,38.3571,38.3645,327200.0
2014-06-26 09:35:00,52.37,52.39,52.31,52.35,193600.0,38.3571,38.3718,38.3132,38.3425,193600.0
2014-06-26 09:40:00,52.34,52.34,52.1,52.11,331800.0,38.3352,38.3352,38.1594,38.1667,331800.0
2014-06-26 09:45:00,52.12,52.12,52.0,52.02,578500.0,38.174,38.174,38.0861,38.1008,578500.0
2014-06-26 09:50:00,52.02,52.09,52.0,52.08,298700.0,38.1008,38.1521,38.0861,38.1447,298700.0
2014-06-26 09:55:00,52.07,52.13,52.01,52.11,295600.0,38.1374,38.1813,38.0935,38.1667,295600.0
2014-06-26 10:00:00,52.12,52.17,52.07,52.1,257900.0,38.174,38.2106,38.1374,38.1594,257900.0
2014-06-26 10:05:00,52.11,52.22,52.1,52.18,221300.0,38.1667,38.2473,38.1594,38.218,221300.0
2014-06-26 10:10:00,52.18,52.21,52.13,52.15,148800.0,38.218,38.2399,38.1813,38.196,148800.0
2014-06-26 10:15:00,52.15,52.19,52.14,52.16,144000.0,38.196,38.2253,38.1887,38.2033,144000.0
2014-06-26 10:20:00,52.17,52.21,52.15,52.15,181800.0,38.2106,38.2399,38.196,38.196,181800.0
2014-06-26 10:25:00,52.16,52.24,52.13,52.23,201900.0,38.2033,38.2619,38.1813,38.2546,201900.0
2014-06-26 10:30:00,52.24,52.24,52.18,52.19,206900.0,38.2619,38.2619,38.218,38.2253,206900.0
2014-06-26 10:35:00,52.19,52.23,52.18,52.21,103200.0,38.2253,38.2546,38.218,38.2399,103200.0
2014-06-26 10:40:00,52.2,52.3,52.15,52.3,184100.0,38.2326,38.3059,38.196,38.3059,184100.0
2014-06-26 10:45:00,52.29,52.32,52.24,52.29,142300.0,38.2985,38.3205,38.2619,38.2985,142300.0
2014-06-26 10:50:00,52.28,52.28,52.2,52.22,221900.0,38.2912,38.2912,38.2326,38.2473,221900.0
2014-06-26 10:55:00,52.23,52.23,52.19,52.2,122300.0,38.2546,38.2546,38.2253,38.2326,122300.0
2014-06-26 11:00:00,52.21,52.32,52.2,52.3,95000.0,38.2399,38.3205,38.2326,38.3059,95000.0
2014-06-26 11:05:00,52.3,52.33,52.25,52.26,110700.0,38.3059,38.3278,38.2692,38.2766,110700.0
2014-06-26 11:10:00,52.26,52.27,52.23,52.24,63500.0,38.2766,38.2839,38.2546,38.2619,63500.0
2014-06-26 11:15:00,52.23,52.24,52.15,52.2,129700.0,38.2546,38.2619,38.196,38.2326,129700.0
2014-06-26 11:20:00,52.21,52.23,52.18,52.2,79400.0,38.2399,38.2546,38.218,38.2326,79400.0
2014-06-26 11:25:00,52.2,52.21,52.16,52.19,117300.0,38.2326,38.2399,38.2033,38.2253,117300.0
2014-06-26 11:30:00,52.19,52.21,52.14,52.18,112100.0,38.2253,38.2399,38.1887,38.218,112100.0
2014-06-26 11:35:00,52.19,52.21,52.17,52.18,84000.0,38.2253,38.2399,38.2106,38.218,84000.0
2014-06-26 11:40:00,52.18,52.2,52.17,52.2,80300.0,38.218,38.2326,38.2106,38.2326,80300.0
2014-06-26 11:45:00,52.2,52.21,52.17,52.18,110300.0,38.2326,38.2399,38.2106,38.218,110300.0
2014-06-26 11:50:00,52.18,52.19,52.17,52.19,81400.0,38.218,38.2253,38.2106,38.2253,81400.0
2014-06-26 11:55:00,52.19,52.2,52.17,52.2,158900.0,38.2253,38.2326,38.2106,38.2326,158900.0
2014-06-26 12:00:00,52.2,52.25,52.2,52.25,81700.0,38.2326,38.2692,38.2326,38.2692,81700.0
2014-06-26 12:05:00,52.25,52.25,52.17,52.19,188000.0,38.2692,38.2692,38.2106,38.2253,188000.0
2014-06-26 12:10:00,52.2,52.21,52.16,52.19,100700.0,38.2326,38.2399,38.2033,38.2253,100700.0
2014-06-26 12:15:00,52.19,52.19,52.15,52.19,615400.0,38.2253,38.2253,38.196,38.2253,615400.0
2014-06-26 12:20:00,52.2,52.2,52.16,52.2,56800.0,38.2326,38.2326,38.2033,38.2326,56800.0
2014-06-26 12:25:00,52.2,52.23,52.16,52.23,76600.0,38.2326,38.2546,38.2033,38.2546,76600.0
2014-06-26 12:30:00,52.23,52.28,52.22,52.27,58200.0,38.2546,38.2912,38.2473,38.2839,58200.0
2014-06-26 12:35:00,52.27,52.28,52.22,52.26,78300.0,38.2839,38.2912,38.2473,38.2766,78300.0
2014-06-26 12:40:00,52.27,52.29,52.26,52.28,44500.0,38.2839,38.2985,38.2766,38.2912,44500.0
2014-06-26 12:45:00,52.27,52.29,52.24,52.28,65400.0,38.2839,38.2985,38.2619,38.2912,65400.0
2014-06-26 12:50:00,52.28,52.28,52.26,52.26,40800.0,38.2912,38.2912,38.2766,38.2766,40800.0
2014-06-26 12:55:00,52.26,52.27,52.22,52.22,56300.0,38.2766,38.2839,38.2473,38.2473,56300.0
2014-06-26 13:00:00,52.23,52.23,52.2,52.22,29300.0,38.2546,38.2546,38.2326,38.2473,29300.0
2014-06-26 13:05:00,52.22,52.26,52.22,52.26,89700.0,38.2473,38.2766,38.2473,38.2766,89700.0
2014-06-26 13:10:00,52.26,52.26,52.23,52.24,64200.0,38.2766,38.2766,38.2546,38.2619,64200.0
2014-06-26 13:15:00,52.24,52.25,52.23,52.23,37600.0,38.2619,38.2692,38.2546,38.2546,37600.0
2014-06-26 13:20:00,52.23,52.35,52.23,52.32,115500.0,38.2546,38.3425,38.2546,38.3205,115500.0
2014-06-26 13:25:00,52.33,52.37,52.33,52.35,76300.0,38.3278,38.3571,38.3278,38.3425,76300.0
2014-06-26 13:30:00,52.36,52.38,52.34,52.37,110900.0,38.3498,38.3645,38.3352,38.3571,110900.0
2014-06-26 13:35:00,52.37,52.42,52.36,52.42,49600.0,38.3571,38.3938,38.3498,38.3938,49600.0
2014-06-26 13:40:00,52.42,52.44,52.4,52.43,106400.0,38.3938,38.4084,38.3791,38.4011,106400.0
2014-06-26 13:45:00,52.43,52.45,52.42,52.45,84800.0,38.4011,38.4157,38.3938,38.4157,84800.0
2014-06-26 13:50:00,52.45,52.46,52.43,52.45,64200.0,38.4157,38.423,38.4011,38.4157,64200.0
2014-06-26 13:55:00,52.45,52.45,52.41,52.41,67800.0,38.4157,38.4157,38.3864,38.3864,67800.0
2014-06-26 14:00:00,52.41,52.41,52.38,52.39,84000.0,38.3864,38.3864,38.3645,38.3718,84000.0
2014-06-26 14:05:00,52.39,52.4,52.36,52.36,77800.0,38.3718,38.3791,38.3498,38.3498,77800.0
2014-06-26 14:10:00,52.37,52.37,52.31,52.32,92700.0,38.3571,38.3571,38.3132,38.3205,92700.0
2014-06-26 14:15:00,52.33,52.34,52.3,52.31,46600.0,38.3278,38.3352,38.3059,38.3132,46600.0
2014-06-26 14:20:00,52.31,52.35,52.3,52.35,68600.0,38.3132,38.3425,38.3059,38.3425,68600.0
2014-06-26 14:25:00,52.36,52.39,52.35,52.38,113300.0,38.3498,38.3718,38.3425,38.3645,113300.0
2014-06-26 14:30:00,52.37,52.38,52.33,52.35,53100.0,38.3571,38.3645,38.3278,38.3425,53100.0
2014-06-26 14:35:00,52.35,52.37,52.33,52.37,37200.0,38.3425,38.3571,38.3278,38.3571,37200.0
2014-06-26 14:40:00,52.36,52.41,52.36,52.39,97500.0,38.3498,38.3864,38.3498,38.3718,97500.0
2014-06-26 14:45:00,52.39,52.39,52.37,52.38,70800.0,38.3718,38.3718,38.3571,38.3645,70800.0
2014-06-26 14:50:00,52.38,52.39,52.36,52.38,69200.0,38.3645,38.3718,38.3498,38.3645,69200.0
2014-06-26 14:55:00,52.38,52.41,52.38,52.39,74600.0,38.3645,38.3864,38.3645,38.3718,74600.0
2014-06-26 15:00:00,52.39,52.4,52.36,52.38,74500.0,38.3718,38.3791,38.3498,38.3645,74500.0
2014-06-26 15:05:00,52.38,52.41,52.37,52.4,149600.0,38.3645,38.3864,38.3571,38.3791,149600.0
2014-06-26 15:10:00,52.4,52.41,52.39,52.4,39700.0,38.3791,38.3864,38.3718,38.3791,39700.0
2014-06-26 15:15:00,52.4,52.41,52.38,52.39,129800.0,38.3791,38.3864,38.3645,38.3718,129800.0
2014-06-26 15:20:00,52.39,52.39,52.34,52.35,279200.0,38.3718,38.3718,38.3352,38.3425,279200.0
2014-06-26 15:25:00,52.35,52.36,52.32,52.34,148800.0,38.3425,38.3498,38.3205,38.3352,148800.0
2014-06-26 15:30:00,52.33,52.36,52.33,52.35,99900.0,38.3278,38.3498,38.3278,38.3425,99900.0
2014-06-26 15:35:00,52.36,52.38,52.35,52.37,131500.0,38.3498,38.3645,38.3425,38.3571,131500.0
2014-06-26 15:40:00,52.37,52.37,52.34,52.36,197400.0,38.3571,38.3571,38.3352,38.3498,197400.0
2014-06-26 15:45:00,52.35,52.38,52.33,52.36,239500.0,38.3425,38.3645,38.3278,38.3498,239500.0
2014-06-26 15:50:00,52.35,52.36,52.33,52.33,238800.0,38.3425,38.3498,38.3278,38.3278,238800.0
2014-06-26 15:55:00,52.34,52.35,52.31,52.35,662200.0,38.3352,38.3425,38.3132,38.3425,662200.0
2014-06-27 09:30:00,52.23,52.3,52.15,52.25,354000.0,38.2546,38.3059,38.196,38.2692,354000.0
2014-06-27 09:35:00,52.24,52.37,52.24,52.35,188300.0,38.2619,38.3571,38.2619,38.3425,188300.0
2014-06-27 09:40:00,52.37,52.4,52.34,52.39,123700.0,38.3571,38.3791,38.3352,38.3718,123700.0
2014-06-27 09:45:00,52.39,52.43,52.34,52.4,140200.0,38.3718,38.4011,38.3352,38.3791,140200.0
2014-06-27 09:50:00,52.4,52.43,52.36,52.36,137300.0,38.3791,38.4011,38.3498,38.3498,137300.0
2014-06-27 09:55:00,52.36,52.47,52.35,52.41,165500.0,38.3498,38.4304,38.3425,38.3864,165500.0
2014-06-27 10:00:00,52.41,52.49,52.4,52.41,168000.0,38.3864,38.445,38.3791,38.3864,168000.0
2014-06-27 10:05:00,52.41,52.45,52.36,52.42,113600.0,38.3864,38.4157,38.3498,38.3938,113600.0
2014-06-27 10:10:00,52.41,52.46,52.37,52.45,128200.0,38.3864,38.423,38.3571,38.4157,128200.0
2014-06-27 10:15:00,52.44,52.46,52.39,52.39,123800.0,38.4084,38.423,38.3718,38.3718,123800.0
2014-06-27 10:20:00,52.39,52.48,52.39,52.41,126900.0,38.3718,38.4377,38.3718,38.3864,126900.0
2014-06-27 10:25:00,52.42,52.44,52.38,52.38,69700.0,38.3938,38.4084,38.3645,38.3645,69700.0
2014-06-27 10:30:00,52.39,52.42,52.36,52.39,84400.0,38.3718,38.3938,38.3498,38.3718,84400.0
2014-06-27 10:35:00,52.39,52.43,52.36,52.42,92500.0,38.3718,38.4011,38.3498,38.3938,92500.0
2014-06-27 10:40:00,52.42,52.48,52.42,52.47,50900.0,38.3938,38.4377,38.3938,38.4304,50900.0
2014-06-27 10:45:00,52.48,52.5,52.45,52.48,71600.0,38.4377,38.4523,38.4157,38.4377,71600.0
2014-06-27 10:50:00,52.47,52.48,52.4,52.41,58000.0,38.4304,38.4377,38.3791,38.3864,58000.0
2014-06-27 10:55:00,52.41,52.47,52.41,52.41,49300.0,38.3864,38.4304,38.3864,38.3864,49300.0
2014-06-27 11:00:00,52.41,52.45,52.41,52.43,91900.0,38.3864,38.4157,38.3864,38.4011,91900.0
2014-06-27 11:05:00,52.41,52.45,52.41,52.42,73100.0,38.3864,38.4157,38.3864,38.3938,73100.0
2014-06-27 11:10:00,52.42,52.43,52.36,52.38,84000.0,38.3938,38.4011,38.3498,38.3645,84000.0
2014-06-27 11:15:00,52.38,52.39,52.32,52.37,70700.0,38.3645,38.3718,38.3205,38.3571,70700.0
2014-06-27 11:20:00,52.37,52.43,52.37,52.41,96500.0,38.3571,38.4011,38.3571,38.3864,96500.0
2014-06-27 11:25:00,52.41,52.45,52.4,52.43,80700.0,38.3864,38.4157,38.3791,38.4011,80700.0
2014-06-27 11:30:00,52.44,52.44,52.4,52.42,69100.0,38.4084,38.4084,38.3791,38.3938,69100.0
2014-06-27 11:35:00,52.41,52.41,52.38,52.41,32500.0,38.3864,38.3864,38.3645,38.3864,32500.0
2014-06-27 11:40:00,52.41,52.42,52.39,52.4,29800.0,38.3864,38.3938,38.3718,38.3791,29800.0
2014-06-27 11:45:00,52.41,52.43,52.4,52.42,47700.0,38.3864,38.4011,38.3791,38.3938,47700.0
2014-06-27 11:50:00,52.42,52.44,52.4,52.42,59300.0,38.3938,38.4084,38.3791,38.3938,59300.0
2014-06-27 11:55:00,52.41,52.45,52.41,52.45,34300.0,38.3864,38.4157,38.3864,38.4157,34300.0
2014-06-27 12:00:00,52.45,52.46,52.43,52.46,37800.0,38.4157,38.423,38.4011,38.423,37800.0
2014-06-27 12:05:00,52.45,52.48,52.42,52.44,74300.0,38.4157,38.4377,38.3938,38.4084,74300.0
2014-06-27 12:10:00,52.44,52.46,52.41,52.41,79100.0,38.4084,38.423,38.3864,38.3864,79100.0
2014-06-27 12:15:00,52.41,52.45,52.4,52.45,46400.0,38.3864,38.4157,38.3791,38.4157,46400.0
2014-06-27 12:20:00,52.45,52.46,52.44,52.45,31900.0,38.4157,38.423,38.4084,38.4157,31900.0
2014-06-27 12:25:00,52.45,52.48,52.45,52.46,44900.0,38.4157,38.4377,38.4157,38.423,44900.0
2014-06-27 12:30:00,52.47,52.47,52.44,52.46,67400.0,38.4304,38.4304,38.4084,38.423,67400.0
2014-06-27 12:35:00,52.47,52.48,52.45,52.45,36700.0,38.4304,38.4377,38.4157,38.4157,36700.0
2014-06-27 12:40:00,52.45,52.46,52.41,52.41,38100.0,38.4157,38.423,38.3864,38.3864,38100.0
2014-06-27 12:45:00,52.41,52.44,52.4,52.41,24600.0,38.3864,38.4084,38.3791,38.3864,24600.0
2014-06-27 12:50:00,52.41,52.42,52.38,52.39,36900.0,38.3864,38.3938,38.3645,38.3718,36900.0
2014-06-27 12:55:00,52.38,52.41,52.37,52.4,39200.0,38.3645,38.3864,38.3571,38.3791,39200.0
2014-06-27 13:00:00,52.41,52.44,52.4,52.44,26000.0,38.3864,38.4084,38.3791,38.4084,26000.0
2014-06-27 13:05:00,52.44,52.45,52.42,52.43,50500.0,38.4084,38.4157,38.3938,38.4011,50500.0
2014-06-27 13:10:00,52.42,52.43,52.4,52.4,78600.0,38.3938,38.4011,38.3791,38.3791,78600.0
2014-06-27 13:15:00,52.4,52.41,52.29,52.3,122000.0,38.3791,38.3864,38.2985,38.3059,122000.0
2014-06-27 13:20:00,52.29,52.34,52.28,52.34,61300.0,38.2985,38.3352,38.2912,38.3352,61300.0
2014-06-27 13:25:00,52.33,52.37,52.3,52.36,41900.0,38.3278,38.3571,38.3059,38.3498,41900.0
2014-06-27 13:30:00,52.36,52.38,52.35,52.35,53000.0,38.3498,38.3645,38.3425,38.3425,53000.0
2014-06-27 13:35:00,52.36,52.38,52.36,52.38,28300.0,38.3498,38.3645,38.3498,38.3645,28300.0
2014-06-27 13:40:00,52.38,52.39,52.36,52.37,77100.0,38.3645,38.3718,38.3498,38.3571,77100.0
2014-06-27 13:45:00,52.37,52.38,52.34,52.38,132900.0,38.3571,38.3645,38.3352,38.3645,132900.0
2014-06-27 13:50:00,52.38,52.41,52.37,52.41,123600.0,38.3645,38.3864,38.3571,38.3864,123600.0
2014-06-27 13:55:00,52.41,52.43,52.39,52.4,82500.0,38.3864,38.4011,38.3718,38.3791,82500.0
2014-06-27 14:00:00,52.41,52.41,52.38,52.41,55400.0,38.3864,38.3864,38.3645,38.3864,55400.0
2014-06-27 14:05:00,52.41,52.44,52.4,52.44,74900.0,38.3864,38.4084,38.3791,38.4084,74900.0
2014-06-27 14:10:00,52.44,52.44,52.4,52.41,63600.0,38.4084,38.4084,38.3791,38.3864,63600.0
2014-06-27 14:15:00,52.41,52.41,52.38,52.38,77200.0,38.3864,38.3864,38.3645,38.3645,77200.0
2014-06-27 14:20:00,52.39,52.41,52.37,52.41,60000.0,38.3718,38.3864,38.3571,38.3864,60000.0
2014-06-27 14:25:00,52.41,52.42,52.4,52.4,50400.0,38.3864,38.3938,38.3791,38.3791,50400.0
2014-06-27 14:30:00,52.41,52.42,52.4,52.41,74300.0,38.3864,38.3938,38.3791,38.3864,74300.0
2014-06-27 14:35:00,52.41,52.45,52.41,52.45,79100.0,38.3864,38.4157,38.3864,38.4157,79100.0
2014-06-27 14:40:00,52.45,52.45,52.42,52.44,46100.0,38.4157,38.4157,38.3938,38.4084,46100.0
2014-06-27 14:45:00,52.44,52.44,52.38,52.42,81200.0,38.4084,38.4084,38.3645,38.3938,81200.0
2014-06-27 14:50:00,52.42,52.43,52.38,52.41,66200.0,38.3938,38.4011,38.3645,38.3864,66200.0
2014-06-27 14:55:00,52.4,52.41,52.36,52.37,47600.0,38.3791,38.3864,38.3498,38.3571,47600.0
2014-06-27 15:00:00,52.37,52.41,52.37,52.41,104900.0,38.3571,38.3864,38.3571,38.3864,104900.0
2014-06-27 15:05:00,52.4,52.46,52.4,52.46,68200.0,38.3791,38.423,38.3791,38.423,68200.0
2014-06-27 15:10:00,52.46,52.49,52.45,52.49,66300.0,38.423,38.445,38.4157,38.445,66300.0
2014-06-27 15:15:00,52.49,52.5,52.46,52.49,83100.0,38.445,38.4523,38.423,38.445,83100.0
2014-06-27 15:20:00,52.49,52.52,52.49,52.51,97400.0,38.445,38.467,38.445,38.4597,97400.0
2014-06-27 15:25:00,52.51,52.54,52.5,52.53,103600.0,38.4597,38.4816,38.4523,38.4743,103600.0
2014-06-27 15:30:00,52.53,52.62,52.52,52.6,176500.0,38.4743,38.5402,38.467,38.5256,176500.0
2014-06-27 15:35:00,52.61,52.63,52.59,52.61,133800.0,38.5329,38.5476,38.5183,38.5329,133800.0
2014-06-27 15:40:00,52.61,52.64,52.59,52.63,334200.0,38.5329,38.5549,38.5183,38.5476,334200.0
2014-06-27 15:45:00,52.62,52.68,52.61,52.64,521000.0,38.5402,38.5842,38.5329,38.5549,521000.0
2014-06-27 15:50:00,52.65,52.69,52.64,52.67,497900.0,38.5622,38.5915,38.5549,38.5769,497900.0
2014-06-27 15:55:00,52.68,52.9,52.65,52.87,1781600.0,38.5842,38.7453,38.5622,38.7233,1781600.0
2014-06-30 09:30:00,52.74,52.76,52.47,52.6,565200.0,38.6281,38.6428,38.4304,38.5256,565200.0
2014-06-30 09:35:00,52.6,52.63,52.53,52.63,457600.0,38.5256,38.5476,38.4743,38.5476,457600.0
2014-06-30 09:40:00,52.62,52.63,52.48,52.51,207900.0,38.5402,38.5476,38.4377,38.4597,207900.0
2014-06-30 09:45:00,52.51,52.52,52.44,52.47,187500.0,38.4597,38.467,38.4084,38.4304,187500.0
2014-06-30 09:50:00,52.47,52.53,52.42,52.46,229600.0,38.4304,38.4743,38.3938,38.423,229600.0
2014-06-30 09:55:00,52.46,52.51,52.41,52.51,136200.0,38.423,38.4597,38.3864,38.4597,136200.0
2014-06-30 10:00:00,52.51,52.6,52.49,52.57,135700.0,38.4597,38.5256,38.445,38.5036,135700.0
2014-06-30 10:05:00,52.57,52.6,52.5,52.54,148700.0,38.5036,38.5256,38.4523,38.4816,148700.0
2014-06-30 10:10:00,52.54,52.59,52.52,52.59,88200.0,38.4816,38.5183,38.467,38.5183,88200.0
2014-06-30 10:15:00,52.59,52.61,52.55,52.58,100600.0,38.5183,38.5329,38.489,38.5109,100600.0
2014-06-30 10:20:00,52.59,52.59,52.49,52.51,163900.0,38.5183,38.5183,38.445,38.4597,163900.0
2014-06-30 10:25:00,52.51,52.52,52.46,52.47,95500.0,38.4597,38.467,38.423,38.4304,95500.0
2014-06-30 10:30:00,52.48,52.53,52.45,52.5,166200.0,38.4377,38.4743,38.4157,38.4523,166200.0
2014-06-30 10:35:00,52.49,52.51,52.45,52.47,116200.0,38.445,38.4597,38.4157,38.4304,116200.0
2014-06-30 10:40:00,52.47,52.5,52.45,52.48,112300.0,38.4304,38.4523,38.4157,38.4377,112300.0
2014-06-30 10:45:00,52.49,52.51,52.46,52.46,80400.0,38.445,38.4597,38.423,38.423,80400.0
2014-06-30 10:50:00,52.46,52.48,52.44,52.47,126600.0,38.423,38.4377,38.4084,38.4304,126600.0
2014-06-30 10:55:00,52.46,52.49,52.43,52.49,120700.0,38.423,38.445,38.4011,38.445,120700.0
2014-06-30 11:00:00,52.49,52.49,52.45,52.47,61000.0,38.445,38.445,38.4157,38.4304,61000.0
2014-06-30 11:05:00,52.47,52.47,52.4,52.44,71900.0,38.4304,38.4304,38.3791,38.4084,71900.0
2014-06-30 11:10:00,52.44,52.49,52.43,52.48,61200.0,38.4084,38.445,38.4011,38.4377,61200.0
2014-06-30 11:15:00,52.48,52.49,52.43,52.49,73500.0,38.4377,38.445,38.4011,38.445,73500.0
2014-06-30 11:20:00,52.49,52.52,52.47,52.49,66000.0,38.445,38.467,38.4304,38.445,66000.0
2014-06-30 11:25:00,52.5,52.52,52.47,52.48,63800.0,38.4523,38.467,38.4304,38.4377,63800.0
2014-06-30 11:30:00,52.49,52.5,52.46,52.47,66400.0,38.445,38.4523,38.423,38.4304,66400.0
2014-06-30 11:35:00,52.47,52.5,52.43,52.45,67400.0,38.4304,38.4523,38.4011,38.4157,67400.0
2014-06-30 11:40:00,52.45,52.5,52.45,52.46,42600.0,38.4157,38.4523,38.4157,38.423,42600.0
2014-06-30 11:45:00,52.46,52.49,52.42,52.43,69200.0,38.423,38.445,38.3938,38.4011,69200.0
2014-06-30 11:50:00,52.43,52.48,52.43,52.44,47100.0,38.4011,38.4377,38.4011,38.4084,47100.0
2014-06-30 11:55:00,52.44,52.48,52.42,52.48,60100.0,38.4084,38.4377,38.3938,38.4377,60100.0
2014-06-30 12:00:00,52.47,52.48,52.44,52.47,38500.0,38.4304,38.4377,38.4084,38.4304,38500.0
2014-06-30 12:05:00,52.47,52.47,52.43,52.45,38300.0,38.4304,38.4304,38.4011,38.4157,38300.0
2014-06-30 12:10:00,52.45,52.53,52.45,52.52,111300.0,38.4157,38.4743,38.4157,38.467,111300.0
2014-06-30 12:15:00,52.52,52.52,52.5,52.5,54500.0,38.467,38.467,38.4523,38.4523,54500.0
2014-06-30 12:20:00,52.51,52.51,52.46,52.48,34200.0,38.4597,38.4597,38.423,38.4377,34200.0
2014-06-30 12:25:00,52.48,52.48,52.45,52.45,53700.0,38.4377,38.4377,38.4157,38.4157,53700.0
2014-06-30 12:30:00,52.46,52.47,52.45,52.46,70400.0,38.423,38.4304,38.4157,38.423,70400.0
2014-06-30 12:35:00,52.46,52.47,52.46,52.47,25300.0,38.423,38.4304,38.423,38.4304,25300.0
2014-06-30 12:40:00,52.47,52.47,52.43,52.47,133400.0,38.4304,38.4304,38.4011,38.4304,133400.0
2014-06-30 12:45:00,52.46,52.47,52.45,52.45,43700.0,38.423,38.4304,38.4157,38.4157,43700.0
2014-06-30 12:50:00,52.46,52.47,52.45,52.47,84900.0,38.423,38.4304,38.4157,38.4304,84900.0
2014-06-30 12:55:00,52.46,52.47,52.46,52.47,37400.0,38.423,38.4304,38.423,38.4304,37400.0
2014-06-30 13:00:00,52.47,52.47,52.46,52.46,29900.0,38.4304,38.4304,38.423,38.423,29900.0
2014-06-30 13:05:00,52.47,52.48,52.46,52.47,110200.0,38.4304,38.4377,38.423,38.4304,110200.0
2014-06-30 13:10:00,52.46,52.49,52.46,52.48,62200.0,38.423,38.445,38.423,38.4377,62200.0
2014-06-30 13:15:00,52.48,52.49,52.45,52.46,85600.0,38.4377,38.445,38.4157,38.423,85600.0
2014-06-30 13:20:00,52.46,52.47,52.44,52.44,71000.0,38.423,38.4304,38.4084,38.4084,71000.0
2014-06-30 13:25:00,52.45,52.46,52.44,52.45,47700.0,38.4157,38.423,38.4084,38.4157,47700.0
2014-06-30 13:30:00,52.45,52.46,52.43,52.43,52200.0,38.4157,38.423,38.4011,38.4011,52200.0
2014-06-30 13:35:00,52.43,52.44,52.42,52.42,120700.0,38.4011,38.4084,38.3938,38.3938,120700.0
2014-06-30 13:40:00,52.42,52.44,52.42,52.43,89900.0,38.3938,38.4084,38.3938,38.4011,89900.0
2014-06-30 13:45:00,52.44,52.46,52.43,52.46,61600.0,38.4084,38.423,38.4011,38.423,61600.0
2014-06-30 13:50:00,52.46,52.5,52.46,52.5,91800.0,38.423,38.4523,38.423,38.4523,91800.0
2014-06-30 13:55:00,52.5,52.52,52.49,52.51,113900.0,38.4523,38.467,38.445,38.4597,113900.0
2014-06-30 14:00:00,52.51,52.56,52.51,52.55,82700.0,38.4597,38.4963,38.4597,38.489,82700.0
2014-06-30 14:05:00,52.55,52.57,52.55,52.57,94800.0,38.489,38.5036,38.489,38.5036,94800.0
2014-06-30 14:10:00,52.57,52.6,52.56,52.59,83200.0,38.5036,38.5256,38.4963,38.5183,83200.0
2014-06-30 14:15:00,52.59,52.61,52.58,52.61,69300.0,38.5183,38.5329,38.5109,38.5329,69300.0
2014-06-30 14:20:00,52.61,52.64,52.6,52.62,63600.0,38.5329,38.5549,38.5256,38.5402,63600.0
2014-06-30 14:25:00,52.62,52.63,52.61,52.62,57400.0,38.5402,38.5476,38.5329,38.5402,57400.0
2014-06-30 14:30:00,52.62,52.64,52.6,52.64,65300.0,38.5402,38.5549,38.5256,38.5549,65300.0
2014-06-30 14:35:00,52.64,52.64,52.6,52.6,64900.0,38.5549,38.5549,38.5256,38.5256,64900.0
2014-06-30 14:40:00,52.61,52.61,52.57,52.59,52600.0,38.5329,38.5329,38.5036,38.5183,52600.0
2014-06-30 14:45:00,52.59,52.59,52.55,52.55,53200.0,38.5183,38.5183,38.489,38.489,53200.0
2014-06-30 14:50:00,52.54,52.55,52.54,52.54,57100.0,38.4816,38.489,38.4816,38.4816,57100.0
2014-06-30 14:55:00,52.55,52.55,52.52,52.52,82800.0,38.489,38.489,38.467,38.467,82800.0
2014-06-30 15:00:00,52.52,52.54,52.51,52.53,77600.0,38.467,38.4816,38.4597,38.4743,77600.0
2014-06-30 15:05:00,52.52,52.55,52.52,52.54,54000.0,38.467,38.489,38.467,38.4816,54000.0
2014-06-30 15:10:00,52.54,52.56,52.52,52.55,128500.0,38.4816,38.4963,38.467,38.489,128500.0
2014-06-30 15:15:00,52.55,52.55,52.53,52.55,69000.0,38.489,38.489,38.4743,38.489,69000.0
2014-06-30 15:20:00,52.55,52.55,52.54,52.55,61400.0,38.489,38.489,38.4816,38.489,61400.0
2014-06-30 15:25:00,52.55,52.55,52.51,52.55,189600.0,38.489,38.489,38.4597,38.489,189600.0
2014-06-30 15:30:00,52.55,52.56,52.53,52.54,130500.0,38.489,38.4963,38.4743,38.4816,130500.0
2014-06-30 15:35:00,52.54,52.54,52.53,52.54,79400.0,38.4816,38.4816,38.4743,38.4816,79400.0
2014-06-30 15:40:00,52.54,52.54,52.5,52.51,266400.0,38.4816,38.4816,38.4523,38.4597,266400.0
2014-06-30 15:45:00,52.51,52.52,52.46,52.5,366600.0,38.4597,38.467,38.423,38.4523,366600.0
2014-06-30 15:50:00,52.49,52.52,52.47,52.48,291700.0,38.445,38.467,38.4304,38.4377,291700.0
2014-06-30 15:55:00,52.47,52.56,52.45,52.54,999200.0,38.4304,38.4963,38.4157,38.4816,999200.0
2014-07-01 09:30:00,52.73,52.83,52.65,52.82,419300.0,38.6208,38.694,38.5622,38.6867,419300.0
2014-07-01 09:35:00,52.81,52.89,52.78,52.8,241000.0,38.6794,38.738,38.6574,38.6721,241000.0
2014-07-01 09:40:00,52.8,52.81,52.62,52.7,124000.0,38.6721,38.6794,38.5402,38.5988,124000.0
2014-07-01 09:45:00,52.7,52.8,52.68,52.71,151800.0,38.5988,38.6721,38.5842,38.6062,151800.0
2014-07-01 09:50:00,52.72,52.76,52.7,52.74,183900.0,38.6135,38.6428,38.5988,38.6281,183900.0
2014-07-01 09:55:00,52.74,52.77,52.72,52.74,169500.0,38.6281,38.6501,38.6135,38.6281,169500.0
2014-07-01 10:00:00,52.74,52.76,52.64,52.75,175800.0,38.6281,38.6428,38.5549,38.6355,175800.0
2014-07-01 10:05:00,52.74,52.8,52.72,52.79,126700.0,38.6281,38.6721,38.6135,38.6647,126700.0
2014-07-01 10:10:00,52.79,52.88,52.79,52.83,164100.0,38.6647,38.7307,38.6647,38.694,164100.0
2014-07-01 10:15:00,52.84,52.88,52.82,52.86,103900.0,38.7014,38.7307,38.6867,38.716,103900.0
2014-07-01 10:20:00,52.87,52.87,52.81,52.82,64200.0,38.7233,38.7233,38.6794,38.6867,64200.0
2014-07-01 10:25:00,52.81,52.82,52.73,52.75,81500.0,38.6794,38.6867,38.6208,38.6355,81500.0
2014-07-01 10:30:00,52.76,52.8,52.76,52.79,53500.0,38.6428,38.6721,38.6428,38.6647,53500.0
2014-07-01 10:35:00,52.79,52.81,52.79,52.81,190800.0,38.6647,38.6794,38.6647,38.6794,190800.0
2014-07-01 10:40:00,52.8,52.82,52.75,52.76,97500.0,38.6721,38.6867,38.6355,38.6428,97500.0
2014-07-01 10:45:00,52.76,52.81,52.76,52.79,97700.0,38.6428,38.6794,38.6428,38.6647,97700.0
2014-07-01 10:50:00,52.79,52.82,52.77,52.8,174500.0,38.6647,38.6867,38.6501,38.6721,174500.0
2014-07-01 10:55:00,52.79,52.83,52.77,52.78,207300.0,38.6647,38.694,38.6501,38.6574,207300.0
2014-07-01 11:00:00,52.78,52.79,52.74,52.78,332700.0,38.6574,38.6647,38.6281,38.6574,332700.0
2014-07-01 11:05:00,52.78,52.8,52.77,52.79,142600.0,38.6574,38.6721,38.6501,38.6647,142600.0
2014-07-01 11:10:00,52.8,52.8,52.69,52.71,239400.0,38.6721,38.6721,38.5915,38.6062,239400.0
2014-07-01 11:15:00,52.7,52.8,52.7,52.78,188400.0,38.5988,38.6721,38.5988,38.6574,188400.0
2014-07-01 11:20:00,52.78,52.81,52.77,52.8,243200.0,38.6574,38.6794,38.6501,38.6721,243200.0
2014-07-01 11:25:00,52.8,52.83,52.79,52.8,256600.0,38.6721,38.694,38.6647,38.6721,256600.0
2014-07-01 11:30:00,52.8,52.83,52.78,52.83,84300.0,38.6721,38.694,38.6574,38.694,84300.0
2014-07-01 11:35:00,52.83,52.84,52.79,52.8,182800.0,38.694,38.7014,38.6647,38.6721,182800.0
2014-07-01 11:40:00,52.8,52.84,52.79,52.81,160600.0,38.6721,38.7014,38.6647,38.6794,160600.0
2014-07-01 11:45:00,52.8,52.85,52.8,52.84,107300.0,38.6721,38.7087,38.6721,38.7014,107300.0
2014-07-01 11:50:00,52.84,52.85,52.82,52.83,39100.0,38.7014,38.7087,38.6867,38.694,39100.0
2014-07-01 11:55:00,52.82,52.85,52.82,52.83,64500.0,38.6867,38.7087,38.6867,38.694,64500.0
2014-07-01 12:00:00,52.83,52.86,52.82,52.84,51800.0,38.694,38.716,38.6867,38.7014,51800.0
2014-07-01 12:05:00,52.84,52.86,52.81,52.83,57400.0,38.7014,38.716,38.6794,38.694,57400.0
2014-07-01 12:10:00,52.83,52.84,52.81,52.83,56000.0,38.694,38.7014,38.6794,38.694,56000.0
2014-07-01 12:15:00,52.82,52.83,52.8,52.8,81800.0,38.6867,38.694,38.6721,38.6721,81800.0
2014-07-01 12:20:00,52.8,52.84,52.8,52.82,187200.0,38.6721,38.7014,38.6721,38.6867,187200.0
2014-07-01 12:25:00,52.82,52.83,52.8,52.81,39100.0,38.6867,38.694,38.6721,38.6794,39100.0
2014-07-01 12:30:00,52.81,52.82,52.81,52.82,14900.0,38.6794,38.6867,38.6794,38.6867,14900.0
2014-07-01 12:35:00,52.82,52.85,52.8,52.85,125100.0,38.6867,38.7087,38.6721,38.7087,125100.0
2014-07-01 12:40:00,52.85,52.87,52.84,52.87,72900.0,38.7087,38.7233,38.7014,38.7233,72900.0
2014-07-01 12:45:00,52.86,52.87,52.83,52.84,58600.0,38.716,38.7233,38.694,38.7014,58600.0
2014-07-01 12:50:00,52.85,52.87,52.84,52.85,106100.0,38.7087,38.7233,38.7014,38.7087,106100.0
2014-07-01 12:55:00,52.85,52.87,52.83,52.84,58000.0,38.7087,38.7233,38.694,38.7014,58000.0
2014-07-01 13:00:00,52.83,52.9,52.83,52.89,104900.0,38.694,38.7453,38.694,38.738,104900.0
2014-07-01 13:05:00,52.89,52.9,52.88,52.9,53100.0,38.738,38.7453,38.7307,38.7453,53100.0
2014-07-01 13:10:00,52.89,52.91,52.88,52.91,127300.0,38.738,38.7526,38.7307,38.7526,127300.0
2014-07-01 13:15:00,52.91,52.92,52.89,52.91,89400.0,38.7526,38.76,38.738,38.7526,89400.0
2014-07-01 13:20:00,52.91,52.95,52.9,52.95,106300.0,38.7526,38.7819,38.7453,38.7819,106300.0
2014-07-01 13:25:00,52.95,52.95,52.94,52.95,56400.0,38.7819,38.7819,38.7746,38.7819,56400.0
2014-07-01 13:30:00,52.95,52.95,52.94,52.95,30200.0,38.7819,38.7819,38.7746,38.7819,30200.0
2014-07-01 13:35:00,52.94,52.95,52.94,52.95,63400.0,38.7746,38.7819,38.7746,38.7819,63400.0
2014-07-01 13:40:00,52.95,52.95,52.92,52.93,71100.0,38.7819,38.7819,38.76,38.7673,71100.0
2014-07-01 13:45:00,52.92,52.93,52.92,52.92,59900.0,38.76,38.7673,38.76,38.76,59900.0
2014-07-01 13:50:00,52.93,52.93,52.89,52.9,115400.0,38.7673,38.7673,38.738,38.7453,115400.0
2014-07-01 13:55:00,52.89,52.91,52.88,52.91,57300.0,38.738,38.7526,38.7307,38.7526,57300.0
2014-07-01 14:00:00,52.9,52.91,52.87,52.88,52500.0,38.7453,38.7526,38.7233,38.7307,52500.0
2014-07-01 14:05:00,52.88,52.9,52.88,52.89,78700.0,38.7307,38.7453,38.7307,38.738,78700.0
2014-07-01 14:10:00,52.9,52.91,52.88,52.9,62700.0,38.7453,38.7526,38.7307,38.7453,62700.0
2014-07-01 14:15:00,52.9,52.91,52.85,52.85,70400.0,38.7453,38.7526,38.7087,38.7087,70400.0
2014-07-01 14:20:00,52.85,52.9,52.85,52.89,43200.0,38.7087,38.7453,38.7087,38.738,43200.0
2014-07-01 14:25:00,52.88,52.89,52.84,52.86,56900.0,38.7307,38.738,38.7014,38.716,56900.0
2014-07-01 14:30:00,52.85,52.87,52.81,52.83,87700.0,38.7087,38.7233,38.6794,38.694,87700.0
2014-07-01 14:35:00,52.84,52.86,52.8,52.86,66000.0,38.7014,38.716,38.6721,38.716,66000.0
2014-07-01 14:40:00,52.86,52.86,52.8,52.81,50600.0,38.716,38.716,38.6721,38.6794,50600.0
2014-07-01 14:45:00,52.81,52.82,52.78,52.8,82900.0,38.6794,38.6867,38.6574,38.6721,82900.0
2014-07-01 14:50:00,52.8,52.81,52.77,52.8,81300.0,38.6721,38.6794,38.6501,38.6721,81300.0
2014-07-01 14:55:00,52.8,52.8,52.77,52.79,129100.0,38.6721,38.6721,38.6501,38.6647,129100.0
2014-07-01 15:00:00,52.78,52.79,52.76,52.76,54700.0,38.6574,38.6647,38.6428,38.6428,54700.0
2014-07-01 15:05:00,52.75,52.75,52.71,52.71,107300.0,38.6355,38.6355,38.6062,38.6062,107300.0
2014-07-01 15:10:00,52.71,52.75,52.7,52.75,103800.0,38.6062,38.6355,38.5988,38.6355,103800.0
2014-07-01 15:15:00,52.75,52.8,52.71,52.79,149700.0,38.6355,38.6721,38.6062,38.6647,149700.0
2014-07-01 15:20:00,52.79,52.79,52.76,52.77,96700.0,38.6647,38.6647,38.6428,38.6501,96700.0
2014-07-01 15:25:00,52.77,52.78,52.73,52.74,188600.0,38.6501,38.6574,38.6208,38.6281,188600.0
2014-07-01 15:30:00,52.74,52.78,52.73,52.74,97200.0,38.6281,38.6574,38.6208,38.6281,97200.0
2014-07-01 15:35:00,52.75,52.78,52.75,52.77,125800.0,38.6355,38.6574,38.6355,38.6501,125800.0
2014-07-01 15:40:00,52.77,52.78,52.75,52.78,142900.0,38.6501,38.6574,38.6355,38.6574,142900.0
2014-07-01 15:45:00,52.78,52.8,52.73,52.73,299200.0,38.6574,38.6721,38.6208,38.6208,299200.0
2014-07-01 15:50:00,52.74,52.75,52.69,52.72,322300.0,38.6281,38.6355,38.5915,38.6135,322300.0
2014-07-01 15:55:00,52.72,52.77,52.7,52.7,896900.0,38.6135,38.6501,38.5988,38.5988,896900.0
2014-07-02 09:30:00,52.76,52.81,52.69,52.73,348200.0,38.6428,38.6794,38.5915,38.6208,348200.0
2014-07-02 09:35:00,52.74,52.82,52.71,52.78,248800.0,38.6281,38.6867,38.6062,38.6574,248800.0
2014-07-02 09:40:00,52.79,52.84,52.75,52.76,369900.0,38.6647,38.7014,38.6355,38.6428,369900.0
2014-07-02 09:45:00,52.76,52.78,52.66,52.68,366900.0,38.6428,38.6574,38.5695,38.5842,366900.0
2014-07-02 09:50:00,52.69,52.7,52.61,52.61,472200.0,38.5915,38.5988,38.5329,38.5329,472200.0
2014-07-02 09:55:00,52.62,52.66,52.61,52.65,234200.0,38.5402,38.5695,38.5329,38.5622,234200.0
2014-07-02 10:00:00,52.65,52.74,52.64,52.74,367500.0,38.5622,38.6281,38.5549,38.6281,367500.0
2014-07-02 10:05:00,52.74,52.74,52.64,52.68,247800.0,38.6281,38.6281,38.5549,38.5842,247800.0
2014-07-02 10:10:00,52.68,52.7,52.64,52.65,184000.0,38.5842,38.5988,38.5549,38.5622,184000.0
2014-07-02 10:15:00,52.66,52.68,52.65,52.68,80400.0,38.5695,38.5842,38.5622,38.5842,80400.0
2014-07-02 10:20:00,52.67,52.69,52.65,52.69,96100.0,38.5769,38.5915,38.5622,38.5915,96100.0
2014-07-02 10:25:00,52.69,52.73,52.69,52.71,174200.0,38.5915,38.6208,38.5915,38.6062,174200.0
2014-07-02 10:30:00,52.71,52.73,52.69,52.72,160600.0,38.6062,38.6208,38.5915,38.6135,160600.0
2014-07-02 10:35:00,52.72,52.72,52.69,52.69,83300.0,38.6135,38.6135,38.5915,38.5915,83300.0
2014-07-02 10:40:00,52.7,52.74,52.7,52.74,145600.0,38.5988,38.6281,38.5988,38.6281,145600.0
2014-07-02 10:45:00,52.74,52.8,52.73,52.78,120000.0,38.6281,38.6721,38.6208,38.6574,120000.0
2014-07-02 10:50:00,52.77,52.83,52.77,52.82,136600.0,38.6501,38.694,38.6501,38.6867,136600.0
2014-07-02 10:55:00,52.82,52.82,52.76,52.77,173200.0,38.6867,38.6867,38.6428,38.6501,173200.0
2014-07-02 11:00:00,52.77,52.82,52.75,52.82,90200.0,38.6501,38.6867,38.6355,38.6867,90200.0
2014-07-02 11:05:00,52.82,52.82,52.74,52.77,168200.0,38.6867,38.6867,38.6281,38.6501,168200.0
2014-07-02 11:10:00,52.76,52.77,52.73,52.75,104800.0,38.6428,38.6501,38.6208,38.6355,104800.0
2014-07-02 11:15:00,52.76,52.79,52.74,52.78,101300.0,38.6428,38.6647,38.6281,38.6574,101300.0
2014-07-02 11:20:00,52.79,52.81,52.77,52.8,122000.0,38.6647,38.6794,38.6501,38.6721,122000.0
2014-07-02 11:25:00,52.8,52.8,52.77,52.77,37700.0,38.6721,38.6721,38.6501,38.6501,37700.0
2014-07-02 11:30:00,52.77,52.8,52.75,52.79,88800.0,38.6501,38.6721,38.6355,38.6647,88800.0
2014-07-02 11:35:00,52.8,52.8,52.78,52.78,20500.0,38.6721,38.6721,38.6574,38.6574,20500.0
2014-07-02 11:40:00,52.79,52.8,52.76,52.79,83200.0,38.6647,38.6721,38.6428,38.6647,83200.0
2014-07-02 11:45:00,52.79,52.79,52.76,52.78,50900.0,38.6647,38.6647,38.6428,38.6574,50900.0
2014-07-02 11:50:00,52.77,52.78,52.76,52.77,56400.0,38.6501,38.6574,38.6428,38.6501,56400.0
2014-07-02 11:55:00,52.77,52.78,52.75,52.76,39700.0,38.6501,38.6574,38.6355,38.6428,39700.0
2014-07-02 12:00:00,52.76,52.76,52.74,52.74,67400.0,38.6428,38.6428,38.6281,38.6281,67400.0
2014-07-02 12:05:00,52.74,52.75,52.71,52.72,33700.0,38.6281,38.6355,38.6062,38.6135,33700.0
2014-07-02 12:10:00,52.72,52.74,52.71,52.73,49700.0,38.6135,38.6281,38.6062,38.6208,49700.0
2014-07-02 12:15:00,52.74,52.76,52.72,52.72,37900.0,38.6281,38.6428,38.6135,38.6135,37900.0
2014-07-02 12:20:00,52.72,52.79,52.72,52.77,58400.0,38.6135,38.6647,38.6135,38.6501,58400.0
2014-07-02 12:25:00,52.77,52.78,52.75,52.78,32500.0,38.6501,38.6574,38.6355,38.6574,32500.0
2014-07-02 12:30:00,52.77,52.78,52.73,52.75,72400.0,38.6501,38.6574,38.6208,38.6355,72400.0
2014-07-02 12:35:00,52.75,52.77,52.74,52.77,127800.0,38.6355,38.6501,38.6281,38.6501,127800.0
2014-07-02 12:40:00,52.77,52.77,52.73,52.74,94400.0,38.6501,38.6501,38.6208,38.6281,94400.0
2014-07-02 12:45:00,52.75,52.75,52.72,52.73,74000.0,38.6355,38.6355,38.6135,38.6208,74000.0
2014-07-02 12:50:00,52.73,52.74,52.69,52.69,60300.0,38.6208,38.6281,38.5915,38.5915,60300.0
2014-07-02 12:55:00,52.69,52.7,52.67,52.7,75900.0,38.5915,38.5988,38.5769,38.5988,75900.0
2014-07-02 13:00:00,52.7,52.7,52.67,52.68,61100.0,38.5988,38.5988,38.5769,38.5842,61100.0
2014-07-02 13:05:00,52.68,52.68,52.65,52.66,64500.0,38.5842,38.5842,38.5622,38.5695,64500.0
2014-07-02 13:10:00,52.66,52.66,52.63,52.63,79000.0,38.5695,38.5695,38.5476,38.5476,79000.0
2014-07-02 13:15:00,52.63,52.65,52.62,52.63,50700.0,38.5476,38.5622,38.5402,38.5476,50700.0
2014-07-02 13:20:00,52.63,52.67,52.62,52.65,75300.0,38.5476,38.5769,38.5402,38.5622,75300.0
2014-07-02 13:25:00,52.66,52.7,52.65,52.69,63700.0,38.5695,38.5988,38.5622,38.5915,63700.0
2014-07-02 13:30:00,52.69,52.72,52.69,52.71,82500.0,38.5915,38.6135,38.5915,38.6062,82500.0
2014-07-02 13:35:00,52.71,52.72,52.69,52.71,67600.0,38.6062,38.6135,38.5915,38.6062,67600.0
2014-07-02 13:40:00,52.71,52.74,52.7,52.73,46500.0,38.6062,38.6281,38.5988,38.6208,46500.0
2014-07-02 13:45:00,52.73,52.74,52.71,52.71,49900.0,38.6208,38.6281,38.6062,38.6062,49900.0
2014-07-02 13:50:00,52.71,52.72,52.65,52.65,326300.0,38.6062,38.6135,38.5622,38.5622,326300.0
2014-07-02 13:55:00,52.66,52.69,52.65,52.66,117000.0,38.5695,38.5915,38.5622,38.5695,117000.0
2014-07-02 14:00:00,52.66,52.68,52.66,52.66,65200.0,38.5695,38.5842,38.5695,38.5695,65200.0
2014-07-02 14:05:00,52.67,52.67,52.64,52.65,58600.0,38.5769,38.5769,38.5549,38.5622,58600.0
2014-07-02 14:10:00,52.65,52.68,52.65,52.66,89100.0,38.5622,38.5842,38.5622,38.5695,89100.0
2014-07-02 14:15:00,52.65,52.68,52.65,52.68,52300.0,38.5622,38.5842,38.5622,38.5842,52300.0
2014-07-02 14:20:00,52.68,52.69,52.66,52.66,268400.0,38.5842,38.5915,38.5695,38.5695,268400.0
2014-07-02 14:25:00,52.66,52.67,52.65,52.66,74700.0,38.5695,38.5769,38.5622,38.5695,74700.0
2014-07-02 14:30:00,52.65,52.67,52.65,52.65,143800.0,38.5622,38.5769,38.5622,38.5622,143800.0
2014-07-02 14:35:00,52.65,52.66,52.64,52.64,481900.0,38.5622,38.5695,38.5549,38.5549,481900.0
2014-07-02 14:40:00,52.64,52.65,52.63,52.63,113200.0,38.5549,38.5622,38.5476,38.5476,113200.0
2014-07-02 14:45:00,52.63,52.64,52.63,52.64,40600.0,38.5476,38.5549,38.5476,38.5549,40600.0
2014-07-02 14:50:00,52.64,52.65,52.63,52.64,70500.0,38.5549,38.5622,38.5476,38.5549,70500.0
2014-07-02 14:55:00,52.64,52.65,52.63,52.64,183300.0,38.5549,38.5622,38.5476,38.5549,183300.0
2014-07-02 15:00:00,52.64,52.65,52.63,52.64,71600.0,38.5549,38.5622,38.5476,38.5549,71600.0
2014-07-02 15:05:00,52.64,52.65,52.63,52.64,348200.0,38.5549,38.5622,38.5476,38.5549,348200.0
2014-07-02 15:10:00,52.64,52.64,52.63,52.63,192500.0,38.5549,38.5549,38.5476,38.5476,192500.0
2014-07-02 15:15:00,52.64,52.64,52.61,52.62,620300.0,38.5549,38.5549,38.5329,38.5402,620300.0
2014-07-02 15:20:00,52.61,52.62,52.55,52.58,836600.0,38.5329,38.5402,38.489,38.5109,836600.0
2014-07-02 15:25:00,52.58,52.63,52.58,52.61,206300.0,38.5109,38.5476,38.5109,38.5329,206300.0
2014-07-02 15:30:00,52.62,52.64,52.61,52.64,175700.0,38.5402,38.5549,38.5329,38.5549,175700.0
2014-07-02 15:35:00,52.64,52.66,52.63,52.65,155300.0,38.5549,38.5695,38.5476,38.5622,155300.0
2014-07-02 15:40:00,52.64,52.65,52.62,52.63,310000.0,38.5549,38.5622,38.5402,38.5476,310000.0
2014-07-02 15:45:00,52.64,52.66,52.62,52.64,414400.0,38.5549,38.5695,38.5402,38.5549,414400.0
2014-07-02 15:50:00,52.64,52.66,52.62,52.63,238800.0,38.5549,38.5695,38.5402,38.5476,238800.0
2014-07-02 15:55:00,52.63,52.66,52.61,52.66,459100.0,38.5476,38.5695,38.5329,38.5695,459100.0
2014-07-03 09:30:00,52.89,53.08,52.83,52.92,699600.0,38.738,38.8772,38.694,38.76,699600.0
2014-07-03 09:35:00,52.92,52.99,52.85,52.91,286200.0,38.76,38.8112,38.7087,38.7526,286200.0
2014-07-03 09:40:00,52.91,52.98,52.88,52.89,259500.0,38.7526,38.8039,38.7307,38.738,259500.0
2014-07-03 09:45:00,52.89,52.91,52.85,52.87,163500.0,38.738,38.7526,38.7087,38.7233,163500.0
2014-07-03 09:50:00,52.86,52.88,52.85,52.86,104400.0,38.716,38.7307,38.7087,38.716,104400.0
2014-07-03 09:55:00,52.86,52.91,52.85,52.87,195800.0,38.716,38.7526,38.7087,38.7233,195800.0
2014-07-03 10:00:00,52.88,52.91,52.85,52.9,180400.0,38.7307,38.7526,38.7087,38.7453,180400.0
2014-07-03 10:05:00,52.89,52.93,52.86,52.92,127100.0,38.738,38.7673,38.716,38.76,127100.0
2014-07-03 10:10:00,52.91,52.92,52.88,52.92,136000.0,38.7526,38.76,38.7307,38.76,136000.0
2014-07-03 10:15:00,52.92,52.96,52.89,52.96,127800.0,38.76,38.7893,38.738,38.7893,127800.0
2014-07-03 10:20:00,52.96,53.0,52.96,53.0,229500.0,38.7893,38.8186,38.7893,38.8186,229500.0
2014-07-03 10:25:00,53.0,53.01,52.98,53.01,129800.0,38.8186,38.8259,38.8039,38.8259,129800.0
2014-07-03 10:30:00,53.0,53.02,52.95,52.96,90200.0,38.8186,38.8332,38.7819,38.7893,90200.0
2014-07-03 10:35:00,52.96,52.98,52.93,52.98,96900.0,38.7893,38.8039,38.7673,38.8039,96900.0
2014-07-03 10:40:00,52.98,53.0,52.92,52.93,74600.0,38.8039,38.8186,38.76,38.7673,74600.0
2014-07-03 10:45:00,52.93,53.01,52.93,53.01,102200.0,38.7673,38.8259,38.7673,38.8259,102200.0
2014-07-03 10:50:00,53.01,53.02,53.0,53.01,115700.0,38.8259,38.8332,38.8186,38.8259,115700.0
2014-07-03 10:55:00,53.01,53.02,53.0,53.01,132100.0,38.8259,38.8332,38.8186,38.8259,132100.0
2014-07-03 11:00:00,53.01,53.02,53.01,53.01,109400.0,38.8259,38.8332,38.8259,38.8259,109400.0
2014-07-03 11:05:00,53.01,53.01,53.0,53.01,53200.0,38.8259,38.8259,38.8186,38.8259,53200.0
2014-07-03 11:10:00,53.01,53.01,52.94,52.95,143200.0,38.8259,38.8259,38.7746,38.7819,143200.0
2014-07-03 11:15:00,52.95,52.96,52.92,52.93,113600.0,38.7819,38.7893,38.76,38.7673,113600.0
2014-07-03 11:20:00,52.92,52.93,52.91,52.92,57300.0,38.76,38.7673,38.7526,38.76,57300.0
2014-07-03 11:25:00,52.91,52.96,52.9,52.93,166000.0,38.7526,38.7893,38.7453,38.7673,166000.0
2014-07-03 11:30:00,52.92,52.95,52.92,52.93,71400.0,38.76,38.7819,38.76,38.7673,71400.0
2014-07-03 11:35:00,52.92,52.95,52.92,52.95,78700.0,38.76,38.7819,38.76,38.7819,78700.0
2014-07-03 11:40:00,52.95,52.95,52.88,52.9,109600.0,38.7819,38.7819,38.7307,38.7453,109600.0
2014-07-03 11:45:00,52.9,52.91,52.89,52.91,39000.0,38.7453,38.7526,38.738,38.7526,39000.0
2014-07-03 11:50:00,52.9,52.91,52.89,52.89,52100.0,38.7453,38.7526,38.738,38.738,52100.0
2014-07-03 11:55:00,52.89,52.9,52.85,52.89,141800.0,38.738,38.7453,38.7087,38.738,141800.0
2014-07-03 12:00:00,52.89,52.92,52.88,52.9,97300.0,38.738,38.76,38.7307,38.7453,97300.0
2014-07-03 12:05:00,52.9,52.93,52.89,52.92,85600.0,38.7453,38.7673,38.738,38.76,85600.0
2014-07-03 12:10:00,52.92,52.97,52.92,52.95,90000.0,38.76,38.7966,38.76,38.7819,90000.0
2014-07-03 12:15:00,52.95,52.96,52.94,52.96,56200.0,38.7819,38.7893,38.7746,38.7893,56200.0
2014-07-03 12:20:00,52.96,52.96,52.91,52.94,78100.0,38.7893,38.7893,38.7526,38.7746,78100.0
2014-07-03 12:25:00,52.95,52.97,52.93,52.95,87900.0,38.7819,38.7966,38.7673,38.7819,87900.0
2014-07-03 12:30:00,52.95,52.97,52.94,52.96,130100.0,38.7819,38.7966,38.7746,38.7893,130100.0
2014-07-03 12:35:00,52.96,52.96,52.93,52.94,166800.0,38.7893,38.7893,38.7673,38.7746,166800.0
2014-07-03 12:40:00,52.94,52.95,52.93,52.95,109300.0,38.7746,38.7819,38.7673,38.7819,109300.0
2014-07-03 12:45:00,52.95,52.96,52.91,52.91,134300.0,38.7819,38.7893,38.7526,38.7526,134300.0
2014-07-03 12:50:00,52.91,52.95,52.91,52.94,136900.0,38.7526,38.7819,38.7526,38.7746,136900.0
2014-07-03 12:55:00,52.94,52.97,52.89,52.95,799900.0,38.7746,38.7966,38.738,38.7819,799900.0
2014-07-07 09:30:00,52.9,52.98,52.81,52.82,548300.0,38.7453,38.8039,38.6794,38.6867,548300.0
2014-07-07 09:35:00,52.82,52.87,52.76,52.87,204400.0,38.6867,38.7233,38.6428,38.7233,204400.0
2014-07-07 09:40:00,52.86,52.86,52.71,52.84,211500.0,38.716,38.716,38.6062,38.7014,211500.0
2014-07-07 09:45:00,52.84,52.9,52.79,52.89,184800.0,38.7014,38.7453,38.6647,38.738,184800.0
2014-07-07 09:50:00,52.88,52.88,52.79,52.82,120300.0,38.7307,38.7307,38.6647,38.6867,120300.0
2014-07-07 09:55:00,52.82,52.85,52.78,52.8,167700.0,38.6867,38.7087,38.6574,38.6721,167700.0
2014-07-07 10:00:00,52.8,52.81,52.74,52.76,277800.0,38.6721,38.6794,38.6281,38.6428,277800.0
2014-07-07 10:05:00,52.76,52.82,52.74,52.81,117500.0,38.6428,38.6867,38.6281,38.6794,117500.0
2014-07-07 10:10:00,52.8,52.9,52.8,52.89,185200.0,38.6721,38.7453,38.6721,38.738,185200.0
2014-07-07 10:15:00,52.88,52.91,52.86,52.87,137500.0,38.7307,38.7526,38.716,38.7233,137500.0
2014-07-07 10:20:00,52.86,52.87,52.78,52.78,97000.0,38.716,38.7233,38.6574,38.6574,97000.0
2014-07-07 10:25:00,52.79,52.79,52.74,52.75,182800.0,38.6647,38.6647,38.6281,38.6355,182800.0
2014-07-07 10:30:00,52.75,52.76,52.72,52.74,131600.0,38.6355,38.6428,38.6135,38.6281,131600.0
2014-07-07 10:35:00,52.75,52.75,52.7,52.71,78100.0,38.6355,38.6355,38.5988,38.6062,78100.0
2014-07-07 10:40:00,52.71,52.71,52.66,52.71,129000.0,38.6062,38.6062,38.5695,38.6062,129000.0
2014-07-07 10:45:00,52.71,52.73,52.68,52.68,185600.0,38.6062,38.6208,38.5842,38.5842,185600.0
2014-07-07 10:50:00,52.68,52.7,52.67,52.69,99600.0,38.5842,38.5988,38.5769,38.5915,99600.0
2014-07-07 10:55:00,52.69,52.7,52.61,52.64,277200.0,38.5915,38.5988,38.5329,38.5549,277200.0
2014-07-07 11:00:00,52.63,52.64,52.59,52.59,90600.0,38.5476,38.5549,38.5183,38.5183,90600.0
2014-07-07 11:05:00,52.59,52.66,52.57,52.57,185100.0,38.5183,38.5695,38.5036,38.5036,185100.0
2014-07-07 11:10:00,52.57,52.63,52.57,52.59,122200.0,38.5036,38.5476,38.5036,38.5183,122200.0
2014-07-07 11:15:00,52.59,52.63,52.58,52.63,70100.0,38.5183,38.5476,38.5109,38.5476,70100.0
2014-07-07 11:20:00,52.62,52.66,52.62,52.65,57400.0,38.5402,38.5695,38.5402,38.5622,57400.0
2014-07-07 11:25:00,52.65,52.66,52.62,52.62,46100.0,38.5622,38.5695,38.5402,38.5402,46100.0
2014-07-07 11:30:00,52.62,52.62,52.58,52.61,65600.0,38.5402,38.5402,38.5109,38.5329,65600.0
2014-07-07 11:35:00,52.61,52.62,52.59,52.6,80200.0,38.5329,38.5402,38.5183,38.5256,80200.0
2014-07-07 11:40:00,52.6,52.62,52.59,52.62,100000.0,38.5256,38.5402,38.5183,38.5402,100000.0
2014-07-07 11:45:00,52.62,52.63,52.6,52.61,122300.0,38.5402,38.5476,38.5256,38.5329,122300.0
2014-07-07 11:50:00,52.6,52.64,52.6,52.63,95100.0,38.5256,38.5549,38.5256,38.5476,95100.0
2014-07-07 11:55:00,52.63,52.64,52.61,52.63,58300.0,38.5476,38.5549,38.5329,38.5476,58300.0
2014-07-07 12:00:00,52.63,52.68,52.62,52.66,112300.0,38.5476,38.5842,38.5402,38.5695,112300.0
2014-07-07 12:05:00,52.66,52.66,52.63,52.64,52100.0,38.5695,38.5695,38.5476,38.5549,52100.0
2014-07-07 12:10:00,52.64,52.65,52.63,52.63,58100.0,38.5549,38.5622,38.5476,38.5476,58100.0
2014-07-07 12:15:00,52.63,52.64,52.63,52.64,52200.0,38.5476,38.5549,38.5476,38.5549,52200.0
2014-07-07 12:20:00,52.64,52.64,52.62,52.63,117800.0,38.5549,38.5549,38.5402,38.5476,117800.0
2014-07-07 12:25:00,52.63,52.63,52.62,52.62,116000.0,38.5476,38.5476,38.5402,38.5402,116000.0
2014-07-07 12:30:00,52.63,52.64,52.61,52.62,230300.0,38.5476,38.5549,38.5329,38.5402,230300.0
2014-07-07 12:35:00,52.63,52.63,52.62,52.63,46400.0,38.5476,38.5476,38.5402,38.5476,46400.0
2014-07-07 12:40:00,52.63,52.65,52.62,52.62,85800.0,38.5476,38.5622,38.5402,38.5402,85800.0
2014-07-07 12:45:00,52.63,52.63,52.61,52.62,103900.0,38.5476,38.5476,38.5329,38.5402,103900.0
2014-07-07 12:50:00,52.61,52.62,52.61,52.61,51200.0,38.5329,38.5402,38.5329,38.5329,51200.0
2014-07-07 12:55:00,52.61,52.62,52.6,52.6,72600.0,38.5329,38.5402,38.5256,38.5256,72600.0
2014-07-07 13:00:00,52.61,52.62,52.6,52.6,55000.0,38.5329,38.5402,38.5256,38.5256,55000.0
2014-07-07 13:05:00,52.61,52.61,52.59,52.59,149200.0,38.5329,38.5329,38.5183,38.5183,149200.0
2014-07-07 13:10:00,52.59,52.6,52.57,52.6,96600.0,38.5183,38.5256,38.5036,38.5256,96600.0
2014-07-07 13:15:00,52.6,52.6,52.59,52.6,44300.0,38.5256,38.5256,38.5183,38.5256,44300.0
2014-07-07 13:20:00,52.6,52.6,52.49,52.54,354700.0,38.5256,38.5256,38.445,38.4816,354700.0
2014-07-07 13:25:00,52.53,52.54,52.51,52.52,64200.0,38.4743,38.4816,38.4597,38.467,64200.0
2014-07-07 13:30:00,52.52,52.54,52.52,52.54,73100.0,38.467,38.4816,38.467,38.4816,73100.0
2014-07-07 13:35:00,52.54,52.54,52.53,52.53,95200.0,38.4816,38.4816,38.4743,38.4743,95200.0
2014-07-07 13:40:00,52.54,52.55,52.53,52.54,114800.0,38.4816,38.489,38.4743,38.4816,114800.0
2014-07-07 13:45:00,52.54,52.61,52.53,52.61,171700.0,38.4816,38.5329,38.4743,38.5329,171700.0
2014-07-07 13:50:00,52.61,52.62,52.6,52.62,111900.0,38.5329,38.5402,38.5256,38.5402,111900.0
2014-07-07 13:55:00,52.62,52.62,52.58,52.59,80900.0,38.5402,38.5402,38.5109,38.5183,80900.0
2014-07-07 14:00:00,52.59,52.6,52.58,52.6,83700.0,38.5183,38.5256,38.5109,38.5256,83700.0
2014-07-07 14:05:00,52.6,52.61,52.59,52.61,86500.0,38.5256,38.5329,38.5183,38.5329,86500.0
2014-07-07 14:10:00,52.61,52.62,52.59,52.6,119200.0,38.5329,38.5402,38.5183,38.5256,119200.0
2014-07-07 14:15:00,52.6,52.6,52.57,52.57,100400.0,38.5256,38.5256,38.5036,38.5036,100400.0
2014-07-07 14:20:00,52.57,52.58,52.52,52.53,95600.0,38.5036,38.5109,38.467,38.4743,95600.0
2014-07-07 14:25:00,52.52,52.53,52.5,52.51,75100.0,38.467,38.4743,38.4523,38.4597,75100.0
2014-07-07 14:30:00,52.51,52.51,52.48,52.49,200900.0,38.4597,38.4597,38.4377,38.445,200900.0
2014-07-07 14:35:00,52.5,52.52,52.49,52.52,176100.0,38.4523,38.467,38.445,38.467,176100.0
2014-07-07 14:40:00,52.52,52.55,52.51,52.55,95400.0,38.467,38.489,38.4597,38.489,95400.0
2014-07-07 14:45:00,52.55,52.58,52.54,52.58,74900.0,38.489,38.5109,38.4816,38.5109,74900.0
2014-07-07 14:50:00,52.58,52.62,52.57,52.62,105600.0,38.5109,38.5402,38.5036,38.5402,105600.0
2014-07-07 14:55:00,52.62,52.62,52.59,52.59,94600.0,38.5402,38.5402,38.5183,38.5183,94600.0
2014-07-07 15:00:00,52.58,52.61,52.57,52.6,105800.0,38.5109,38.5329,38.5036,38.5256,105800.0
2014-07-07 15:05:00,52.6,52.6,52.57,52.57,84700.0,38.5256,38.5256,38.5036,38.5036,84700.0
2014-07-07 15:10:00,52.57,52.58,52.54,52.55,165500.0,38.5036,38.5109,38.4816,38.489,165500.0
2014-07-07 15:15:00,52.55,52.58,52.54,52.58,358600.0,38.489,38.5109,38.4816,38.5109,358600.0
2014-07-07 15:20:00,52.57,52.58,52.55,52.55,105700.0,38.5036,38.5109,38.489,38.489,105700.0
2014-07-07 15:25:00,52.55,52.56,52.54,52.55,177700.0,38.489,38.4963,38.4816,38.489,177700.0
2014-07-07 15:30:00,52.54,52.55,52.53,52.54,212200.0,38.4816,38.489,38.4743,38.4816,212200.0
2014-07-07 15:35:00,52.54,52.55,52.51,52.52,236300.0,38.4816,38.489,38.4597,38.467,236300.0
2014-07-07 15:40:00,52.51,52.51,52.49,52.49,199300.0,38.4597,38.4597,38.445,38.445,199300.0
2014-07-07 15:45:00,52.5,52.54,52.49,52.51,405600.0,38.4523,38.4816,38.445,38.4597,405600.0
2014-07-07 15:50:00,52.51,52.55,52.5,52.51,304700.0,38.4597,38.489,38.4523,38.4597,304700.0
2014-07-07 15:55:00,52.52,52.52,52.45,52.48,934400.0,38.467,38.467,38.4157,38.4377,934400.0
2014-07-08 09:30:00,52.3,52.43,52.1,52.18,521200.0,38.3059,38.4011,38.1594,38.218,521200.0
2014-07-08 09:35:00,52.19,52.32,52.16,52.25,217400.0,38.2253,38.3205,38.2033,38.2692,217400.0
2014-07-08 09:40:00,52.23,52.37,52.22,52.36,160700.0,38.2546,38.3571,38.2473,38.3498,160700.0
2014-07-08 09:45:00,52.36,52.36,52.21,52.21,135000.0,38.3498,38.3498,38.2399,38.2399,135000.0
2014-07-08 09:50:00,52.21,52.24,52.14,52.16,285700.0,38.2399,38.2619,38.1887,38.2033,285700.0
2014-07-08 09:55:00,52.17,52.32,52.17,52.32,134900.0,38.2106,38.3205,38.2106,38.3205,134900.0
2014-07-08 10:00:00,52.32,52.34,52.16,52.18,228300.0,38.3205,38.3352,38.2033,38.218,228300.0
2014-07-08 10:05:00,52.18,52.19,52.1,52.13,299600.0,38.218,38.2253,38.1594,38.1813,299600.0
2014-07-08 10:10:00,52.14,52.19,52.13,52.17,244000.0,38.1887,38.2253,38.1813,38.2106,244000.0
2014-07-08 10:15:00,52.17,52.22,52.16,52.19,280100.0,38.2106,38.2473,38.2033,38.2253,280100.0
2014-07-08 10:20:00,52.19,52.21,52.15,52.18,121000.0,38.2253,38.2399,38.196,38.218,121000.0
2014-07-08 10:25:00,52.18,52.25,52.15,52.24,242300.0,38.218,38.2692,38.196,38.2619,242300.0
2014-07-08 10:30:00,52.24,52.27,52.19,52.19,231800.0,38.2619,38.2839,38.2253,38.2253,231800.0
2014-07-08 10:35:00,52.2,52.25,52.16,52.22,196800.0,38.2326,38.2692,38.2033,38.2473,196800.0
2014-07-08 10:40:00,52.22,52.26,52.2,52.26,278600.0,38.2473,38.2766,38.2326,38.2766,278600.0
2014-07-08 10:45:00,52.26,52.28,52.21,52.23,354400.0,38.2766,38.2912,38.2399,38.2546,354400.0
2014-07-08 10:50:00,52.22,52.24,52.19,52.2,161900.0,38.2473,38.2619,38.2253,38.2326,161900.0
2014-07-08 10:55:00,52.2,52.26,52.19,52.24,559700.0,38.2326,38.2766,38.2253,38.2619,559700.0
2014-07-08 11:00:00,52.24,52.27,52.22,52.26,214400.0,38.2619,38.2839,38.2473,38.2766,214400.0
2014-07-08 11:05:00,52.27,52.27,52.23,52.26,83000.0,38.2839,38.2839,38.2546,38.2766,83000.0
2014-07-08 11:10:00,52.26,52.3,52.22,52.27,162700.0,38.2766,38.3059,38.2473,38.2839,162700.0
2014-07-08 11:15:00,52.27,52.3,52.25,52.28,136300.0,38.2839,38.3059,38.2692,38.2912,136300.0
2014-07-08 11:20:00,52.28,52.29,52.2,52.22,122400.0,38.2912,38.2985,38.2326,38.2473,122400.0
2014-07-08 11:25:00,52.22,52.25,52.22,52.22,194300.0,38.2473,38.2692,38.2473,38.2473,194300.0
2014-07-08 11:30:00,52.23,52.31,52.22,52.3,192300.0,38.2546,38.3132,38.2473,38.3059,192300.0
2014-07-08 11:35:00,52.3,52.36,52.26,52.35,145300.0,38.3059,38.3498,38.2766,38.3425,145300.0
2014-07-08 11:40:00,52.34,52.38,52.29,52.3,161000.0,38.3352,38.3645,38.2985,38.3059,161000.0
2014-07-08 11:45:00,52.3,52.3,52.27,52.29,270400.0,38.3059,38.3059,38.2839,38.2985,270400.0
2014-07-08 11:50:00,52.3,52.31,52.25,52.25,223600.0,38.3059,38.3132,38.2692,38.2692,223600.0
2014-07-08 11:55:00,52.25,52.31,52.25,52.28,200700.0,38.2692,38.3132,38.2692,38.2912,200700.0
2014-07-08 12:00:00,52.28,52.31,52.26,52.3,231600.0,38.2912,38.3132,38.2766,38.3059,231600.0
2014-07-08 12:05:00,52.3,52.31,52.22,52.23,186900.0,38.3059,38.3132,38.2473,38.2546,186900.0
2014-07-08 12:10:00,52.23,52.24,52.2,52.23,180500.0,38.2546,38.2619,38.2326,38.2546,180500.0
2014-07-08 12:15:00,52.22,52.23,52.2,52.22,132400.0,38.2473,38.2546,38.2326,38.2473,132400.0
2014-07-08 12:20:00,52.22,52.24,52.21,52.23,100900.0,38.2473,38.2619,38.2399,38.2546,100900.0
2014-07-08 12:25:00,52.22,52.27,52.22,52.26,127500.0,38.2473,38.2839,38.2473,38.2766,127500.0
2014-07-08 12:30:00,52.26,52.28,52.23,52.25,128600.0,38.2766,38.2912,38.2546,38.2692,128600.0
2014-07-08 12:35:00,52.24,52.26,52.21,52.22,134400.0,38.2619,38.2766,38.2399,38.2473,134400.0
2014-07-08 12:40:00,52.22,52.25,52.21,52.22,76500.0,38.2473,38.2692,38.2399,38.2473,76500.0
2014-07-08 12:45:00,52.22,52.23,52.21,52.22,156700.0,38.2473,38.2546,38.2399,38.2473,156700.0
2014-07-08 12:50:00,52.22,52.25,52.22,52.23,96200.0,38.2473,38.2692,38.2473,38.2546,96200.0
2014-07-08 12:55:00,52.22,52.25,52.2,52.21,254400.0,38.2473,38.2692,38.2326,38.2399,254400.0
2014-07-08 13:00:00,52.21,52.22,52.18,52.18,62600.0,38.2399,38.2473,38.218,38.218,62600.0
2014-07-08 13:05:00,52.18,52.19,52.15,52.15,67800.0,38.218,38.2253,38.196,38.196,67800.0
2014-07-08 13:10:00,52.16,52.24,52.15,52.24,81600.0,38.2033,38.2619,38.196,38.2619,81600.0
2014-07-08 13:15:00,52.24,52.27,52.23,52.27,49400.0,38.2619,38.2839,38.2546,38.2839,49400.0
2014-07-08 13:20:00,52.27,52.29,52.24,52.26,106700.0,38.2839,38.2985,38.2619,38.2766,106700.0
2014-07-08 13:25:00,52.26,52.27,52.23,52.24,52500.0,38.2766,38.2839,38.2546,38.2619,52500.0
2014-07-08 13:30:00,52.24,52.31,52.23,52.3,162800.0,38.2619,38.3132,38.2546,38.3059,162800.0
2014-07-08 13:35:00,52.3,52.42,52.3,52.39,304300.0,38.3059,38.3938,38.3059,38.3718,304300.0
2014-07-08 13:40:00,52.39,52.45,52.39,52.41,95000.0,38.3718,38.4157,38.3718,38.3864,95000.0
2014-07-08 13:45:00,52.4,52.41,52.29,52.3,174700.0,38.3791,38.3864,38.2985,38.3059,174700.0
2014-07-08 13:50:00,52.3,52.34,52.29,52.34,212000.0,38.3059,38.3352,38.2985,38.3352,212000.0
2014-07-08 13:55:00,52.34,52.34,52.33,52.34,24200.0,38.3352,38.3352,38.3278,38.3352,24200.0
2014-07-08 14:00:00,52.34,52.35,52.33,52.34,110200.0,38.3352,38.3425,38.3278,38.3352,110200.0
2014-07-08 14:05:00,52.35,52.37,52.33,52.37,93600.0,38.3425,38.3571,38.3278,38.3571,93600.0
2014-07-08 14:10:00,52.37,52.41,52.35,52.41,140500.0,38.3571,38.3864,38.3425,38.3864,140500.0
2014-07-08 14:15:00,52.41,52.41,52.36,52.36,424500.0,38.3864,38.3864,38.3498,38.3498,424500.0
2014-07-08 14:20:00,52.37,52.41,52.35,52.4,122400.0,38.3571,38.3864,38.3425,38.3791,122400.0
2014-07-08 14:25:00,52.4,52.43,52.4,52.41,93000.0,38.3791,38.4011,38.3791,38.3864,93000.0
2014-07-08 14:30:00,52.41,52.43,52.34,52.34,94400.0,38.3864,38.4011,38.3352,38.3352,94400.0
2014-07-08 14:35:00,52.34,52.36,52.34,52.35,69000.0,38.3352,38.3498,38.3352,38.3425,69000.0
2014-07-08 14:40:00,52.34,52.39,52.34,52.39,86500.0,38.3352,38.3718,38.3352,38.3718,86500.0
2014-07-08 14:45:00,52.38,52.39,52.35,52.35,85500.0,38.3645,38.3718,38.3425,38.3425,85500.0
2014-07-08 14:50:00,52.35,52.37,52.34,52.35,71100.0,38.3425,38.3571,38.3352,38.3425,71100.0
2014-07-08 14:55:00,52.35,52.36,52.34,52.35,82100.0,38.3425,38.3498,38.3352,38.3425,82100.0
2014-07-08 15:00:00,52.35,52.36,52.28,52.28,140700.0,38.3425,38.3498,38.2912,38.2912,140700.0
2014-07-08 15:05:00,52.28,52.32,52.28,52.3,186200.0,38.2912,38.3205,38.2912,38.3059,186200.0
2014-07-08 15:10:00,52.3,52.3,52.28,52.29,43600.0,38.3059,38.3059,38.2912,38.2985,43600.0
2014-07-08 15:15:00,52.29,52.31,52.28,52.29,87200.0,38.2985,38.3132,38.2912,38.2985,87200.0
2014-07-08 15:20:00,52.28,52.29,52.27,52.29,81900.0,38.2912,38.2985,38.2839,38.2985,81900.0
2014-07-08 15:25:00,52.29,52.34,52.28,52.29,247100.0,38.2985,38.3352,38.2912,38.2985,247100.0
2014-07-08 15:30:00,52.28,52.29,52.25,52.25,373800.0,38.2912,38.2985,38.2692,38.2692,373800.0
2014-07-08 15:35:00,52.25,52.25,52.2,52.2,137700.0,38.2692,38.2692,38.2326,38.2326,137700.0
2014-07-08 15:40:00,52.2,52.25,52.19,52.24,242400.0,38.2326,38.2692,38.2253,38.2619,242400.0
2014-07-08 15:45:00,52.24,52.29,52.22,52.28,241400.0,38.2619,38.2985,38.2473,38.2912,241400.0
2014-07-08 15:50:00,52.28,52.28,52.22,52.24,284000.0,38.2912,38.2912,38.2473,38.2619,284000.0
2014-07-08 15:55:00,52.24,52.28,52.22,52.27,716500.0,38.2619,38.2912,38.2473,38.2839,716500.0
2014-07-09 09:30:00,52.3,52.3,52.2,52.2,463200.0,38.3059,38.3059,38.2326,38.2326,463200.0
2014-07-09 09:35:00,52.21,52.3,52.11,52.14,535900.0,38.2399,38.3059,38.1667,38.1887,535900.0
2014-07-09 09:40:00,52.14,52.24,52.1,52.1,298600.0,38.1887,38.2619,38.1594,38.1594,298600.0
2014-07-09 09:45:00,52.11,52.15,51.91,52.03,773600.0,38.1667,38.196,38.0202,38.1081,773600.0
2014-07-09 09:50:00,52.03,52.13,51.99,52.09,305500.0,38.1081,38.1813,38.0788,38.1521,305500.0
2014-07-09 09:55:00,52.1,52.18,52.04,52.16,332200.0,38.1594,38.218,38.1154,38.2033,332200.0
2014-07-09 10:00:00,52.16,52.17,52.1,52.1,234400.0,38.2033,38.2106,38.1594,38.1594,234400.0
2014-07-09 10:05:00,52.11,52.19,52.11,52.15,222300.0,38.1667,38.2253,38.1667,38.196,222300.0
2014-07-09 10:10:00,52.16,52.17,52.09,52.16,321700.0,38.2033,38.2106,38.1521,38.2033,321700.0
2014-07-09 10:15:00,52.16,52.2,52.14,52.17,143700.0,38.2033,38.2326,38.1887,38.2106,143700.0
2014-07-09 10:20:00,52.18,52.23,52.16,52.19,421500.0,38.218,38.2546,38.2033,38.2253,421500.0
2014-07-09 10:25:00,52.19,52.26,52.17,52.23,229600.0,38.2253,38.2766,38.2106,38.2546,229600.0
2014-07-09 10:30:00,52.23,52.25,52.19,52.25,251500.0,38.2546,38.2692,38.2253,38.2692,251500.0
2014-07-09 10:35:00,52.25,52.3,52.22,52.29,427000.0,38.2692,38.3059,38.2473,38.2985,427000.0
2014-07-09 10:40:00,52.28,52.3,52.24,52.28,324500.0,38.2912,38.3059,38.2619,38.2912,324500.0
2014-07-09 10:45:00,52.27,52.28,52.24,52.25,218000.0,38.2839,38.2912,38.2619,38.2692,218000.0
2014-07-09 10:50:00,52.25,52.27,52.22,52.26,226500.0,38.2692,38.2839,38.2473,38.2766,226500.0
2014-07-09 10:55:00,52.26,52.28,52.25,52.25,257200.0,38.2766,38.2912,38.2692,38.2692,257200.0
2014-07-09 11:00:00,52.25,52.26,52.23,52.25,130200.0,38.2692,38.2766,38.2546,38.2692,130200.0
2014-07-09 11:05:00,52.25,52.26,52.21,52.21,161200.0,38.2692,38.2766,38.2399,38.2399,161200.0
2014-07-09 11:10:00,52.21,52.21,52.14,52.2,225500.0,38.2399,38.2399,38.1887,38.2326,225500.0
2014-07-09 11:15:00,52.19,52.2,52.15,52.16,113500.0,38.2253,38.2326,38.196,38.2033,113500.0
2014-07-09 11:20:00,52.17,52.17,52.15,52.16,132200.0,38.2106,38.2106,38.196,38.2033,132200.0
2014-07-09 11:25:00,52.15,52.18,52.15,52.17,130600.0,38.196,38.218,38.196,38.2106,130600.0
2014-07-09 11:30:00,52.17,52.18,52.14,52.14,95800.0,38.2106,38.218,38.1887,38.1887,95800.0
2014-07-09 11:35:00,52.14,52.14,52.09,52.12,146900.0,38.1887,38.1887,38.1521,38.174,146900.0
2014-07-09 11:40:00,52.12,52.13,52.08,52.08,105500.0,38.174,38.1813,38.1447,38.1447,105500.0
2014-07-09 11:45:00,52.09,52.1,52.06,52.09,106000.0,38.1521,38.1594,38.1301,38.1521,106000.0
2014-07-09 11:50:00,52.09,52.09,52.06,52.08,42600.0,38.1521,38.1521,38.1301,38.1447,42600.0
2014-07-09 11:55:00,52.07,52.09,52.07,52.07,106200.0,38.1374,38.1521,38.1374,38.1374,106200.0
2014-07-09 12:00:00,52.08,52.08,52.05,52.07,159300.0,38.1447,38.1447,38.1228,38.1374,159300.0
2014-07-09 12:05:00,52.07,52.08,52.05,52.07,56400.0,38.1374,38.1447,38.1228,38.1374,56400.0
2014-07-09 12:10:00,52.07,52.08,52.06,52.07,38300.0,38.1374,38.1447,38.1301,38.1374,38300.0
2014-07-09 12:15:00,52.06,52.08,52.06,52.08,141400.0,38.1301,38.1447,38.1301,38.1447,141400.0
2014-07-09 12:20:00,52.09,52.11,52.08,52.11,55300.0,38.1521,38.1667,38.1447,38.1667,55300.0
2014-07-09 12:25:00,52.11,52.12,52.1,52.1,54800.0,38.1667,38.174,38.1594,38.1594,54800.0
2014-07-09 12:30:00,52.11,52.13,52.09,52.13,83600.0,38.1667,38.1813,38.1521,38.1813,83600.0
2014-07-09 12:35:00,52.13,52.13,52.09,52.1,76400.0,38.1813,38.1813,38.1521,38.1594,76400.0
2014-07-09 12:40:00,52.09,52.13,52.09,52.12,107500.0,38.1521,38.1813,38.1521,38.174,107500.0
2014-07-09 12:45:00,52.11,52.12,52.11,52.12,53400.0,38.1667,38.174,38.1667,38.174,53400.0
2014-07-09 12:50:00,52.11,52.15,52.11,52.15,116100.0,38.1667,38.196,38.1667,38.196,116100.0
2014-07-09 12:55:00,52.15,52.16,52.14,52.15,50700.0,38.196,38.2033,38.1887,38.196,50700.0
2014-07-09 13:00:00,52.15,52.16,52.13,52.15,186300.0,38.196,38.2033,38.1813,38.196,186300.0
2014-07-09 13:05:00,52.14,52.19,52.14,52.17,70800.0,38.1887,38.2253,38.1887,38.2106,70800.0
2014-07-09 13:10:00,52.17,52.21,52.16,52.18,98500.0,38.2106,38.2399,38.2033,38.218,98500.0
2014-07-09 13:15:00,52.19,52.2,52.18,52.18,41900.0,38.2253,38.2326,38.218,38.218,41900.0
2014-07-09 13:20:00,52.19,52.19,52.17,52.17,49900.0,38.2253,38.2253,38.2106,38.2106,49900.0
2014-07-09 13:25:00,52.17,52.19,52.17,52.19,62700.0,38.2106,38.2253,38.2106,38.2253,62700.0
2014-07-09 13:30:00,52.19,52.2,52.18,52.19,68300.0,38.2253,38.2326,38.218,38.2253,68300.0
2014-07-09 13:35:00,52.18,52.21,52.18,52.21,78300.0,38.218,38.2399,38.218,38.2399,78300.0
2014-07-09 13:40:00,52.21,52.21,52.16,52.17,91900.0,38.2399,38.2399,38.2033,38.2106,91900.0
2014-07-09 13:45:00,52.16,52.19,52.16,52.19,78000.0,38.2033,38.2253,38.2033,38.2253,78000.0
2014-07-09 13:50:00,52.18,52.19,52.17,52.17,53500.0,38.218,38.2253,38.2106,38.2106,53500.0
2014-07-09 13:55:00,52.17,52.18,52.1,52.1,128100.0,38.2106,38.218,38.1594,38.1594,128100.0
2014-07-09 14:00:00,52.11,52.16,52.08,52.11,241500.0,38.1667,38.2033,38.1447,38.1667,241500.0
2014-07-09 14:05:00,52.11,52.12,52.05,52.07,271500.0,38.1667,38.174,38.1228,38.1374,271500.0
2014-07-09 14:10:00,52.06,52.08,52.05,52.05,175600.0,38.1301,38.1447,38.1228,38.1228,175600.0
2014-07-09 14:15:00,52.06,52.18,52.05,52.16,226400.0,38.1301,38.218,38.1228,38.2033,226400.0
2014-07-09 14:20:00,52.16,52.2,52.14,52.16,106500.0,38.2033,38.2326,38.1887,38.2033,106500.0
2014-07-09 14:25:00,52.15,52.21,52.15,52.17,134900.0,38.196,38.2399,38.196,38.2106,134900.0
2014-07-09 14:30:00,52.16,52.17,52.13,52.17,72200.0,38.2033,38.2106,38.1813,38.2106,72200.0
2014-07-09 14:35:00,52.17,52.18,52.14,52.16,64800.0,38.2106,38.218,38.1887,38.2033,64800.0
2014-07-09 14:40:00,52.15,52.19,52.15,52.19,95600.0,38.196,38.2253,38.196,38.2253,95600.0
2014-07-09 14:45:00,52.19,52.2,52.18,52.19,91200.0,38.2253,38.2326,38.218,38.2253,91200.0
2014-07-09 14:50:00,52.2,52.2,52.16,52.2,83600.0,38.2326,38.2326,38.2033,38.2326,83600.0
2014-07-09 14:55:00,52.2,52.21,52.14,52.15,103000.0,38.2326,38.2399,38.1887,38.196,103000.0
2014-07-09 15:00:00,52.15,52.15,52.12,52.12,136800.0,38.196,38.196,38.174,38.174,136800.0
2014-07-09 15:05:00,52.12,52.13,52.11,52.11,206300.0,38.174,38.1813,38.1667,38.1667,206300.0
2014-07-09 15:10:00,52.12,52.13,52.1,52.1,240700.0,38.174,38.1813,38.1594,38.1594,240700.0
2014-07-09 15:15:00,52.11,52.11,52.08,52.08,137700.0,38.1667,38.1667,38.1447,38.1447,137700.0
2014-07-09 15:20:00,52.08,52.1,52.07,52.07,137400.0,38.1447,38.1594,38.1374,38.1374,137400.0
2014-07-09 15:25:00,52.07,52.1,52.05,52.1,175700.0,38.1374,38.1594,38.1228,38.1594,175700.0
2014-07-09 15:30:00,52.1,52.1,52.06,52.09,219800.0,38.1594,38.1594,38.1301,38.1521,219800.0
2014-07-09 15:35:00,52.09,52.13,52.08,52.13,335700.0,38.1521,38.1813,38.1447,38.1813,335700.0
2014-07-09 15:40:00,52.13,52.18,52.12,52.17,303800.0,38.1813,38.218,38.174,38.2106,303800.0
2014-07-09 15:45:00,52.18,52.18,52.13,52.15,273100.0,38.218,38.218,38.1813,38.196,273100.0
2014-07-09 15:50:00,52.15,52.17,52.13,52.15,345000.0,38.196,38.2106,38.1813,38.196,345000.0
2014-07-09 15:55:00,52.16,52.18,52.14,52.17,750700.0,38.2033,38.218,38.1887,38.2106,750700.0
2014-07-10 09:30:00,51.78,51.84,51.62,51.65,911000.0,37.925,37.9689,37.8078,37.8298,911000.0
2014-07-10 09:35:00,51.65,51.65,51.56,51.62,832700.0,37.8298,37.8298,37.7639,37.8078,832700.0
2014-07-10 09:40:00,51.62,51.63,51.53,51.57,537500.0,37.8078,37.8151,37.7419,37.7712,537500.0
2014-07-10 09:45:00,51.57,51.71,51.57,51.67,509000.0,37.7712,37.8737,37.7712,37.8444,509000.0
2014-07-10 09:50:00,51.67,51.77,51.6,51.77,394800.0,37.8444,37.9177,37.7932,37.9177,394800.0
2014-07-10 09:55:00,51.77,51.83,51.74,51.79,302900.0,37.9177,37.9616,37.8957,37.9323,302900.0
2014-07-10 10:00:00,51.79,51.86,51.78,51.83,278200.0,37.9323,37.9836,37.925,37.9616,278200.0
2014-07-10 10:05:00,51.83,51.95,51.8,51.93,243300.0,37.9616,38.0495,37.9396,38.0349,243300.0
2014-07-10 10:10:00,51.94,51.96,51.87,51.93,270100.0,38.0422,38.0568,37.9909,38.0349,270100.0
2014-07-10 10:15:00,51.93,51.96,51.88,51.88,175700.0,38.0349,38.0568,37.9982,37.9982,175700.0
2014-07-10 10:20:00,51.89,51.92,51.86,51.9,264200.0,38.0056,38.0275,37.9836,38.0129,264200.0
2014-07-10 10:25:00,51.9,51.9,51.85,51.86,543200.0,38.0129,38.0129,37.9763,37.9836,543200.0
2014-07-10 10:30:00,51.86,51.86,51.82,51.83,168700.0,37.9836,37.9836,37.9543,37.9616,168700.0
2014-07-10 10:35:00,51.83,51.87,51.81,51.83,175300.0,37.9616,37.9909,37.947,37.9616,175300.0
2014-07-10 10:40:00,51.84,51.86,51.81,51.82,201700.0,37.9689,37.9836,37.947,37.9543,201700.0
2014-07-10 10:45:00,51.83,51.91,51.82,51.87,183300.0,37.9616,38.0202,37.9543,37.9909,183300.0
2014-07-10 10:50:00,51.87,51.89,51.84,51.85,170000.0,37.9909,38.0056,37.9689,37.9763,170000.0
2014-07-10 10:55:00,51.84,51.86,51.83,51.86,192800.0,37.9689,37.9836,37.9616,37.9836,192800.0
2014-07-10 11:00:00,51.85,51.87,51.84,51.84,140400.0,37.9763,37.9909,37.9689,37.9689,140400.0
2014-07-10 11:05:00,51.84,51.87,51.83,51.85,208100.0,37.9689,37.9909,37.9616,37.9763,208100.0
2014-07-10 11:10:00,51.85,51.89,51.84,51.85,316100.0,37.9763,38.0056,37.9689,37.9763,316100.0
2014-07-10 11:15:00,51.85,51.87,51.83,51.83,96300.0,37.9763,37.9909,37.9616,37.9616,96300.0
2014-07-10 11:20:00,51.84,51.88,51.83,51.85,148500.0,37.9689,37.9982,37.9616,37.9763,148500.0
2014-07-10 11:25:00,51.86,51.87,51.83,51.86,205400.0,37.9836,37.9909,37.9616,37.9836,205400.0
2014-07-10 11:30:00,51.85,51.86,51.85,51.85,159700.0,37.9763,37.9836,37.9763,37.9763,159700.0
2014-07-10 11:35:00,51.86,51.87,51.84,51.86,173900.0,37.9836,37.9909,37.9689,37.9836,173900.0
2014-07-10 11:40:00,51.87,51.87,51.79,51.8,168000.0,37.9909,37.9909,37.9323,37.9396,168000.0
2014-07-10 11:45:00,51.8,51.8,51.77,51.78,68500.0,37.9396,37.9396,37.9177,37.925,68500.0
2014-07-10 11:50:00,51.78,51.79,51.75,51.77,78800.0,37.925,37.9323,37.903,37.9177,78800.0
2014-07-10 11:55:00,51.77,51.84,51.76,51.83,75100.0,37.9177,37.9689,37.9104,37.9616,75100.0
2014-07-10 12:00:00,51.83,51.83,51.78,51.78,89000.0,37.9616,37.9616,37.925,37.925,89000.0
2014-07-10 12:05:00,51.79,51.82,51.76,51.8,191900.0,37.9323,37.9543,37.9104,37.9396,191900.0
2014-07-10 12:10:00,51.81,51.83,51.79,51.79,143600.0,37.947,37.9616,37.9323,37.9323,143600.0
2014-07-10 12:15:00,51.8,51.82,51.78,51.81,143400.0,37.9396,37.9543,37.925,37.947,143400.0
2014-07-10 12:20:00,51.81,51.85,51.79,51.83,73000.0,37.947,37.9763,37.9323,37.9616,73000.0
2014-07-10 12:25:00,51.83,51.86,51.82,51.82,127000.0,37.9616,37.9836,37.9543,37.9543,127000.0
2014-07-10 12:30:00,51.82,51.85,51.81,51.82,69900.0,37.9543,37.9763,37.947,37.9543,69900.0
2014-07-10 12:35:00,51.82,51.84,51.8,51.84,73600.0,37.9543,37.9689,37.9396,37.9689,73600.0
2014-07-10 12:40:00,51.84,51.84,51.82,51.82,69300.0,37.9689,37.9689,37.9543,37.9543,69300.0
2014-07-10 12:45:00,51.82,51.83,51.8,51.81,44000.0,37.9543,37.9616,37.9396,37.947,44000.0
2014-07-10 12:50:00,51.81,51.81,51.77,51.79,98100.0,37.947,37.947,37.9177,37.9323,98100.0
2014-07-10 12:55:00,51.8,51.82,51.79,51.8,73500.0,37.9396,37.9543,37.9323,37.9396,73500.0
2014-07-10 13:00:00,51.8,51.81,51.78,51.78,53300.0,37.9396,37.947,37.925,37.925,53300.0
2014-07-10 13:05:00,51.79,51.83,51.78,51.8,239100.0,37.9323,37.9616,37.925,37.9396,239100.0
2014-07-10 13:10:00,51.8,51.84,51.8,51.84,111000.0,37.9396,37.9689,37.9396,37.9689,111000.0
2014-07-10 13:15:00,51.84,51.85,51.84,51.85,35000.0,37.9689,37.9763,37.9689,37.9763,35000.0
2014-07-10 13:20:00,51.85,51.87,51.84,51.85,313900.0,37.9763,37.9909,37.9689,37.9763,313900.0
2014-07-10 13:25:00,51.85,51.88,51.84,51.85,154900.0,37.9763,37.9982,37.9689,37.9763,154900.0
2014-07-10 13:30:00,51.85,51.88,51.84,51.84,136700.0,37.9763,37.9982,37.9689,37.9689,136700.0
2014-07-10 13:35:00,51.84,51.9,51.84,51.9,154300.0,37.9689,38.0129,37.9689,38.0129,154300.0
2014-07-10 13:40:00,51.9,51.91,51.87,51.9,172400.0,38.0129,38.0202,37.9909,38.0129,172400.0
2014-07-10 13:45:00,51.9,51.9,51.85,51.86,152500.0,38.0129,38.0129,37.9763,37.9836,152500.0
2014-07-10 13:50:00,51.86,51.86,51.83,51.85,134700.0,37.9836,37.9836,37.9616,37.9763,134700.0
2014-07-10 13:55:00,51.85,51.86,51.78,51.78,284000.0,37.9763,37.9836,37.925,37.925,284000.0
2014-07-10 14:00:00,51.78,51.84,51.78,51.84,175100.0,37.925,37.9689,37.925,37.9689,175100.0
2014-07-10 14:05:00,51.83,51.84,51.79,51.8,153200.0,37.9616,37.9689,37.9323,37.9396,153200.0
2014-07-10 14:10:00,51.81,51.81,51.78,51.8,296400.0,37.947,37.947,37.925,37.9396,296400.0
2014-07-10 14:15:00,51.79,51.83,51.78,51.79,217600.0,37.9323,37.9616,37.925,37.9323,217600.0
2014-07-10 14:20:00,51.79,51.86,51.79,51.84,103900.0,37.9323,37.9836,37.9323,37.9689,103900.0
2014-07-10 14:25:00,51.84,51.86,51.79,51.8,434500.0,37.9689,37.9836,37.9323,37.9396,434500.0
2014-07-10 14:30:00,51.81,51.84,51.77,51.78,196800.0,37.947,37.9689,37.9177,37.925,196800.0
2014-07-10 14:35:00,51.78,51.79,51.77,51.78,118100.0,37.925,37.9323,37.9177,37.925,118100.0
2014-07-10 14:40:00,51.78,51.78,51.75,51.75,93100.0,37.925,37.925,37.903,37.903,93100.0
2014-07-10 14:45:00,51.76,51.78,51.73,51.77,157200.0,37.9104,37.925,37.8884,37.9177,157200.0
2014-07-10 14:50:00,51.78,51.8,51.76,51.79,191700.0,37.925,37.9396,37.9104,37.9323,191700.0
2014-07-10 14:55:00,51.79,51.8,51.75,51.78,183300.0,37.9323,37.9396,37.903,37.925,183300.0
2014-07-10 15:00:00,51.78,51.78,51.7,51.71,184300.0,37.925,37.925,37.8664,37.8737,184300.0
2014-07-10 15:05:00,51.72,51.74,51.7,51.74,137300.0,37.8811,37.8957,37.8664,37.8957,137300.0
2014-07-10 15:10:00,51.73,51.75,51.73,51.74,89600.0,37.8884,37.903,37.8884,37.8957,89600.0
2014-07-10 15:15:00,51.75,51.76,51.7,51.75,254900.0,37.903,37.9104,37.8664,37.903,254900.0
2014-07-10 15:20:00,51.75,51.76,51.72,51.74,520700.0,37.903,37.9104,37.8811,37.8957,520700.0
2014-07-10 15:25:00,51.75,51.79,51.74,51.77,200400.0,37.903,37.9323,37.8957,37.9177,200400.0
2014-07-10 15:30:00,51.77,51.78,51.74,51.75,214900.0,37.9177,37.925,37.8957,37.903,214900.0
2014-07-10 15:35:00,51.75,51.77,51.74,51.76,345400.0,37.903,37.9177,37.8957,37.9104,345400.0
2014-07-10 15:40:00,51.77,51.77,51.76,51.77,238800.0,37.9177,37.9177,37.9104,37.9177,238800.0
2014-07-10 15:45:00,51.77,51.82,51.74,51.8,690700.0,37.9177,37.9543,37.8957,37.9396,690700.0
2014-07-10 15:50:00,51.8,51.85,51.79,51.84,548800.0,37.9396,37.9763,37.9323,37.9689,548800.0
2014-07-10 15:55:00,51.84,51.85,51.8,51.83,562300.0,37.9689,37.9763,37.9396,37.9616,562300.0
2014-07-11 09:30:00,51.09,51.3,51.08,51.1,1637400.0,37.4196,37.5734,37.4123,37.4269,1637400.0
2014-07-11 09:35:00,51.1,51.49,51.06,51.19,1254000.0,37.4269,37.7126,37.3977,37.4929,1254000.0
2014-07-11 09:40:00,51.19,51.31,51.11,51.16,779800.0,37.4929,37.5808,37.4343,37.4709,779800.0
2014-07-11 09:45:00,51.16,51.16,50.92,50.96,1288100.0,37.4709,37.4709,37.2951,37.3244,1288100.0
2014-07-11 09:50:00,50.98,50.98,50.82,50.89,883500.0,37.3391,37.3391,37.2219,37.2731,883500.0
2014-07-11 09:55:00,50.9,51.12,50.89,51.05,658100.0,37.2805,37.4416,37.2731,37.3903,658100.0
2014-07-11 10:00:00,51.05,51.06,50.97,50.97,473500.0,37.3903,37.3977,37.3317,37.3317,473500.0
2014-07-11 10:05:00,50.97,51.08,50.95,51.08,592300.0,37.3317,37.4123,37.3171,37.4123,592300.0
2014-07-11 10:10:00,51.07,51.38,51.06,51.38,870600.0,37.405,37.632,37.3977,37.632,870600.0
2014-07-11 10:15:00,51.38,51.5,51.3,51.47,581500.0,37.632,37.7199,37.5734,37.6979,581500.0
2014-07-11 10:20:00,51.47,51.54,51.3,51.32,575900.0,37.6979,37.7492,37.5734,37.5881,575900.0
2014-07-11 10:25:00,51.31,51.35,51.27,51.3,373200.0,37.5808,37.6101,37.5515,37.5734,373200.0
2014-07-11 10:30:00,51.3,51.36,51.24,51.25,443400.0,37.5734,37.6174,37.5295,37.5368,443400.0
2014-07-11 10:35:00,51.25,51.34,51.23,51.31,233600.0,37.5368,37.6027,37.5222,37.5808,233600.0
2014-07-11 10:40:00,51.32,51.36,51.28,51.34,295500.0,37.5881,37.6174,37.5588,37.6027,295500.0
2014-07-11 10:45:00,51.35,51.47,51.32,51.43,377700.0,37.6101,37.6979,37.5881,37.6687,377700.0
2014-07-11 10:50:00,51.42,51.45,51.35,51.36,160900.0,37.6613,37.6833,37.6101,37.6174,160900.0
2014-07-11 10:55:00,51.37,51.39,51.3,51.32,278300.0,37.6247,37.6394,37.5734,37.5881,278300.0
2014-07-11 11:00:00,51.32,51.33,51.27,51.27,221900.0,37.5881,37.5954,37.5515,37.5515,221900.0
2014-07-11 11:05:00,51.27,51.36,51.26,51.34,289200.0,37.5515,37.6174,37.5441,37.6027,289200.0
2014-07-11 11:10:00,51.34,51.35,51.27,51.28,133400.0,37.6027,37.6101,37.5515,37.5588,133400.0
2014-07-11 11:15:00,51.27,51.29,51.2,51.21,292900.0,37.5515,37.5661,37.5002,37.5075,292900.0
2014-07-11 11:20:00,51.21,51.23,51.18,51.2,199700.0,37.5075,37.5222,37.4855,37.5002,199700.0
2014-07-11 11:25:00,51.19,51.25,51.17,51.22,201100.0,37.4929,37.5368,37.4782,37.5148,201100.0
2014-07-11 11:30:00,51.22,51.32,51.22,51.31,375000.0,37.5148,37.5881,37.5148,37.5808,375000.0
2014-07-11 11:35:00,51.3,51.35,51.24,51.25,230700.0,37.5734,37.6101,37.5295,37.5368,230700.0
2014-07-11 11:40:00,51.25,51.28,51.24,51.25,113800.0,37.5368,37.5588,37.5295,37.5368,113800.0
2014-07-11 11:45:00,51.25,51.25,51.21,51.23,97200.0,37.5368,37.5368,37.5075,37.5222,97200.0
2014-07-11 11:50:00,51.23,51.24,51.21,51.21,135600.0,37.5222,37.5295,37.5075,37.5075,135600.0
2014-07-11 11:55:00,51.21,51.22,51.14,51.15,161900.0,37.5075,37.5148,37.4562,37.4636,161900.0
2014-07-11 12:00:00,51.14,51.26,51.13,51.25,223000.0,37.4562,37.5441,37.4489,37.5368,223000.0
2014-07-11 12:05:00,51.25,51.3,51.24,51.29,178600.0,37.5368,37.5734,37.5295,37.5661,178600.0
2014-07-11 12:10:00,51.29,51.32,51.27,51.3,117000.0,37.5661,37.5881,37.5515,37.5734,117000.0
2014-07-11 12:15:00,51.31,51.37,51.3,51.36,144700.0,37.5808,37.6247,37.5734,37.6174,144700.0
2014-07-11 12:20:00,51.36,51.37,51.32,51.35,102100.0,37.6174,37.6247,37.5881,37.6101,102100.0
2014-07-11 12:25:00,51.35,51.5,51.34,51.48,464300.0,37.6101,37.7199,37.6027,37.7053,464300.0
2014-07-11 12:30:00,51.49,51.5,51.45,51.48,206600.0,37.7126,37.7199,37.6833,37.7053,206600.0
2014-07-11 12:35:00,51.47,51.6,51.47,51.53,297900.0,37.6979,37.7932,37.6979,37.7419,297900.0
2014-07-11 12:40:00,51.54,51.58,51.51,51.51,110100.0,37.7492,37.7785,37.7272,37.7272,110100.0
2014-07-11 12:45:00,51.51,51.57,51.5,51.5,149800.0,37.7272,37.7712,37.7199,37.7199,149800.0
2014-07-11 12:50:00,51.51,51.57,51.5,51.56,126100.0,37.7272,37.7712,37.7199,37.7639,126100.0
2014-07-11 12:55:00,51.58,51.64,51.56,51.57,251400.0,37.7785,37.8225,37.7639,37.7712,251400.0
2014-07-11 13:00:00,51.57,51.62,51.53,51.53,139100.0,37.7712,37.8078,37.7419,37.7419,139100.0
2014-07-11 13:05:00,51.53,51.67,51.53,51.66,96700.0,37.7419,37.8444,37.7419,37.8371,96700.0
2014-07-11 13:10:00,51.66,51.67,51.59,51.6,114900.0,37.8371,37.8444,37.7858,37.7932,114900.0
2014-07-11 13:15:00,51.59,51.66,51.59,51.63,223700.0,37.7858,37.8371,37.7858,37.8151,223700.0
2014-07-11 13:20:00,51.63,51.65,51.57,51.57,167900.0,37.8151,37.8298,37.7712,37.7712,167900.0
2014-07-11 13:25:00,51.57,51.59,51.48,51.53,208500.0,37.7712,37.7858,37.7053,37.7419,208500.0
2014-07-11 13:30:00,51.52,51.53,51.45,51.52,212800.0,37.7346,37.7419,37.6833,37.7346,212800.0
2014-07-11 13:35:00,51.52,51.52,51.46,51.46,189900.0,37.7346,37.7346,37.6906,37.6906,189900.0
2014-07-11 13:40:00,51.46,51.48,51.43,51.48,115700.0,37.6906,37.7053,37.6687,37.7053,115700.0
2014-07-11 13:45:00,51.48,51.6,51.47,51.5,824100.0,37.7053,37.7932,37.6979,37.7199,824100.0
2014-07-11 13:50:00,51.5,51.54,51.47,51.53,101100.0,37.7199,37.7492,37.6979,37.7419,101100.0
2014-07-11 13:55:00,51.53,51.55,51.5,51.5,89500.0,37.7419,37.7565,37.7199,37.7199,89500.0
2014-07-11 14:00:00,51.5,51.51,51.48,51.5,184700.0,37.7199,37.7272,37.7053,37.7199,184700.0
2014-07-11 14:05:00,51.5,51.52,51.49,51.49,104800.0,37.7199,37.7346,37.7126,37.7126,104800.0
2014-07-11 14:10:00,51.49,51.52,51.47,51.49,95800.0,37.7126,37.7346,37.6979,37.7126,95800.0
2014-07-11 14:15:00,51.49,51.54,51.49,51.52,113900.0,37.7126,37.7492,37.7126,37.7346,113900.0
2014-07-11 14:20:00,51.52,51.57,51.5,51.56,210000.0,37.7346,37.7712,37.7199,37.7639,210000.0
2014-07-11 14:25:00,51.56,51.61,51.55,51.6,239600.0,37.7639,37.8005,37.7565,37.7932,239600.0
2014-07-11 14:30:00,51.6,51.65,51.59,51.6,288400.0,37.7932,37.8298,37.7858,37.7932,288400.0
2014-07-11 14:35:00,51.61,51.65,51.6,51.64,248300.0,37.8005,37.8298,37.7932,37.8225,248300.0
2014-07-11 14:40:00,51.65,51.65,51.57,51.57,509300.0,37.8298,37.8298,37.7712,37.7712,509300.0
2014-07-11 14:45:00,51.58,51.58,51.56,51.56,103000.0,37.7785,37.7785,37.7639,37.7639,103000.0
2014-07-11 14:50:00,51.56,51.56,51.53,51.53,137200.0,37.7639,37.7639,37.7419,37.7419,137200.0
2014-07-11 14:55:00,51.53,51.55,51.52,51.52,138700.0,37.7419,37.7565,37.7346,37.7346,138700.0
2014-07-11 15:00:00,51.53,51.53,51.49,51.5,143100.0,37.7419,37.7419,37.7126,37.7199,143100.0
2014-07-11 15:05:00,51.51,51.55,51.5,51.54,107900.0,37.7272,37.7565,37.7199,37.7492,107900.0
2014-07-11 15:10:00,51.53,51.53,51.44,51.45,334600.0,37.7419,37.7419,37.676,37.6833,334600.0
2014-07-11 15:15:00,51.45,51.49,51.44,51.48,220500.0,37.6833,37.7126,37.676,37.7053,220500.0
2014-07-11 15:20:00,51.48,51.51,51.48,51.48,132400.0,37.7053,37.7272,37.7053,37.7053,132400.0
2014-07-11 15:25:00,51.48,51.54,51.48,51.53,347200.0,37.7053,37.7492,37.7053,37.7419,347200.0
2014-07-11 15:30:00,51.53,51.54,51.45,51.46,418700.0,37.7419,37.7492,37.6833,37.6906,418700.0
2014-07-11 15:35:00,51.46,51.51,51.44,51.51,270100.0,37.6906,37.7272,37.676,37.7272,270100.0
2014-07-11 15:40:00,51.51,51.54,51.49,51.53,303600.0,37.7272,37.7492,37.7126,37.7419,303600.0
2014-07-11 15:45:00,51.54,51.54,51.44,51.45,340600.0,37.7492,37.7492,37.676,37.6833,340600.0
2014-07-11 15:50:00,51.45,51.49,51.42,51.46,587900.0,37.6833,37.7126,37.6613,37.6906,587900.0
2014-07-11 15:55:00,51.46,51.49,51.44,51.47,813500.0,37.6906,37.7126,37.676,37.6979,813500.0
2014-07-14 09:30:00,51.41,51.84,51.37,51.75,1015900.0,37.654,37.9689,37.6247,37.903,1015900.0
2014-07-14 09:35:00,51.76,51.8,51.52,51.53,654400.0,37.9104,37.9396,37.7346,37.7419,654400.0
2014-07-14 09:40:00,51.54,51.6,51.47,51.47,407900.0,37.7492,37.7932,37.6979,37.6979,407900.0
2014-07-14 09:45:00,51.47,51.5,51.42,51.42,413100.0,37.6979,37.7199,37.6613,37.6613,413100.0
2014-07-14 09:50:00,51.42,51.46,51.31,51.35,671700.0,37.6613,37.6906,37.5808,37.6101,671700.0
2014-07-14 09:55:00,51.36,51.44,51.27,51.43,544700.0,37.6174,37.676,37.5515,37.6687,544700.0
2014-07-14 10:00:00,51.44,51.44,51.38,51.4,240400.0,37.676,37.676,37.632,37.6467,240400.0
2014-07-14 10:05:00,51.4,51.41,51.31,51.32,215800.0,37.6467,37.654,37.5808,37.5881,215800.0
2014-07-14 10:10:00,51.31,51.4,51.31,51.38,214600.0,37.5808,37.6467,37.5808,37.632,214600.0
2014-07-14 10:15:00,51.38,51.39,51.3,51.31,173800.0,37.632,37.6394,37.5734,37.5808,173800.0
2014-07-14 10:20:00,51.32,51.34,51.27,51.3,431100.0,37.5881,37.6027,37.5515,37.5734,431100.0
2014-07-14 10:25:00,51.3,51.35,51.28,51.28,284000.0,37.5734,37.6101,37.5588,37.5588,284000.0
2014-07-14 10:30:00,51.29,51.3,51.23,51.26,433700.0,37.5661,37.5734,37.5222,37.5441,433700.0
2014-07-14 10:35:00,51.26,51.29,51.18,51.2,384700.0,37.5441,37.5661,37.4855,37.5002,384700.0
2014-07-14 10:40:00,51.2,51.24,51.15,51.15,435500.0,37.5002,37.5295,37.4636,37.4636,435500.0
2014-07-14 10:45:00,51.15,51.18,51.14,51.18,340000.0,37.4636,37.4855,37.4562,37.4855,340000.0
2014-07-14 10:50:00,51.18,51.27,51.18,51.23,214100.0,37.4855,37.5515,37.4855,37.5222,214100.0
2014-07-14 10:55:00,51.23,51.29,51.22,51.28,353600.0,37.5222,37.5661,37.5148,37.5588,353600.0
2014-07-14 11:00:00,51.28,51.35,51.28,51.31,150200.0,37.5588,37.6101,37.5588,37.5808,150200.0
2014-07-14 11:05:00,51.31,51.32,51.27,51.3,181300.0,37.5808,37.5881,37.5515,37.5734,181300.0
2014-07-14 11:10:00,51.3,51.31,51.29,51.3,128100.0,37.5734,37.5808,37.5661,37.5734,128100.0
2014-07-14 11:15:00,51.3,51.3,51.27,51.28,432900.0,37.5734,37.5734,37.5515,37.5588,432900.0
2014-07-14 11:20:00,51.28,51.3,51.27,51.3,250400.0,37.5588,37.5734,37.5515,37.5734,250400.0
2014-07-14 11:25:00,51.3,51.31,51.28,51.3,396700.0,37.5734,37.5808,37.5588,37.5734,396700.0
2014-07-14 11:30:00,51.3,51.31,51.28,51.3,111700.0,37.5734,37.5808,37.5588,37.5734,111700.0
2014-07-14 11:35:00,51.3,51.3,51.26,51.28,91500.0,37.5734,37.5734,37.5441,37.5588,91500.0
2014-07-14 11:40:00,51.28,51.29,51.26,51.28,105400.0,37.5588,37.5661,37.5441,37.5588,105400.0
2014-07-14 11:45:00,51.28,51.31,51.28,51.28,136600.0,37.5588,37.5808,37.5588,37.5588,136600.0
2014-07-14 11:50:00,51.28,51.3,51.27,51.29,196100.0,37.5588,37.5734,37.5515,37.5661,196100.0
2014-07-14 11:55:00,51.29,51.3,51.27,51.28,68700.0,37.5661,37.5734,37.5515,37.5588,68700.0
2014-07-14 12:00:00,51.28,51.28,51.24,51.25,118000.0,37.5588,37.5588,37.5295,37.5368,118000.0
2014-07-14 12:05:00,51.26,51.27,51.24,51.25,122500.0,37.5441,37.5515,37.5295,37.5368,122500.0
2014-07-14 12:10:00,51.25,51.27,51.24,51.25,88600.0,37.5368,37.5515,37.5295,37.5368,88600.0
2014-07-14 12:15:00,51.25,51.25,51.22,51.22,173700.0,37.5368,37.5368,37.5148,37.5148,173700.0
2014-07-14 12:20:00,51.22,51.23,51.19,51.23,278200.0,37.5148,37.5222,37.4929,37.5222,278200.0
2014-07-14 12:25:00,51.23,51.23,51.2,51.21,152800.0,37.5222,37.5222,37.5002,37.5075,152800.0
2014-07-14 12:30:00,51.21,51.24,51.21,51.23,119300.0,37.5075,37.5295,37.5075,37.5222,119300.0
2014-07-14 12:35:00,51.23,51.31,51.22,51.3,296200.0,37.5222,37.5808,37.5148,37.5734,296200.0
2014-07-14 12:40:00,51.3,51.31,51.24,51.25,234800.0,37.5734,37.5808,37.5295,37.5368,234800.0
2014-07-14 12:45:00,51.25,51.26,51.22,51.25,133100.0,37.5368,37.5441,37.5148,37.5368,133100.0
2014-07-14 12:50:00,51.25,51.26,51.21,51.24,113000.0,37.5368,37.5441,37.5075,37.5295,113000.0
2014-07-14 12:55:00,51.25,51.28,51.24,51.26,129000.0,37.5368,37.5588,37.5295,37.5441,129000.0
2014-07-14 13:00:00,51.25,51.26,51.21,51.25,100900.0,37.5368,37.5441,37.5075,37.5368,100900.0
2014-07-14 13:05:00,51.25,51.27,51.24,51.25,60600.0,37.5368,37.5515,37.5295,37.5368,60600.0
2014-07-14 13:10:00,51.25,51.26,51.23,51.25,63000.0,37.5368,37.5441,37.5222,37.5368,63000.0
2014-07-14 13:15:00,51.25,51.25,51.23,51.24,69800.0,37.5368,37.5368,37.5222,37.5295,69800.0
2014-07-14 13:20:00,51.23,51.24,51.23,51.23,54500.0,37.5222,37.5295,37.5222,37.5222,54500.0
2014-07-14 13:25:00,51.23,51.24,51.22,51.23,108200.0,37.5222,37.5295,37.5148,37.5222,108200.0
2014-07-14 13:30:00,51.23,51.24,51.21,51.22,208600.0,37.5222,37.5295,37.5075,37.5148,208600.0
2014-07-14 13:35:00,51.22,51.22,51.17,51.21,243600.0,37.5148,37.5148,37.4782,37.5075,243600.0
2014-07-14 13:40:00,51.21,51.25,51.2,51.25,167500.0,37.5075,37.5368,37.5002,37.5368,167500.0
2014-07-14 13:45:00,51.24,51.28,51.23,51.25,346900.0,37.5295,37.5588,37.5222,37.5368,346900.0
2014-07-14 13:50:00,51.25,51.26,51.24,51.26,52500.0,37.5368,37.5441,37.5295,37.5441,52500.0
2014-07-14 13:55:00,51.26,51.27,51.25,51.27,102900.0,37.5441,37.5515,37.5368,37.5515,102900.0
2014-07-14 14:00:00,51.27,51.28,51.26,51.28,129800.0,37.5515,37.5588,37.5441,37.5588,129800.0
2014-07-14 14:05:00,51.28,51.32,51.28,51.3,123700.0,37.5588,37.5881,37.5588,37.5734,123700.0
2014-07-14 14:10:00,51.31,51.31,51.26,51.26,386600.0,37.5808,37.5808,37.5441,37.5441,386600.0
2014-07-14 14:15:00,51.27,51.27,51.21,51.24,149400.0,37.5515,37.5515,37.5075,37.5295,149400.0
2014-07-14 14:20:00,51.23,51.26,51.21,51.22,162600.0,37.5222,37.5441,37.5075,37.5148,162600.0
2014-07-14 14:25:00,51.21,51.25,51.21,51.22,157100.0,37.5075,37.5368,37.5075,37.5148,157100.0
2014-07-14 14:30:00,51.22,51.22,51.19,51.2,135300.0,37.5148,37.5148,37.4929,37.5002,135300.0
2014-07-14 14:35:00,51.2,51.2,51.17,51.17,91400.0,37.5002,37.5002,37.4782,37.4782,91400.0
2014-07-14 14:40:00,51.18,51.2,51.16,51.2,243900.0,37.4855,37.5002,37.4709,37.5002,243900.0
2014-07-14 14:45:00,51.2,51.21,51.18,51.2,149100.0,37.5002,37.5075,37.4855,37.5002,149100.0
2014-07-14 14:50:00,51.2,51.2,51.15,51.17,230100.0,37.5002,37.5002,37.4636,37.4782,230100.0
2014-07-14 14:55:00,51.17,51.22,51.17,51.22,118300.0,37.4782,37.5148,37.4782,37.5148,118300.0
2014-07-14 15:00:00,51.22,51.25,51.19,51.25,193300.0,37.5148,37.5368,37.4929,37.5368,193300.0
2014-07-14 15:05:00,51.25,51.25,51.22,51.24,97700.0,37.5368,37.5368,37.5148,37.5295,97700.0
2014-07-14 15:10:00,51.23,51.24,51.23,51.23,92200.0,37.5222,37.5295,37.5222,37.5222,92200.0
2014-07-14 15:15:00,51.23,51.27,51.22,51.25,315100.0,37.5222,37.5515,37.5148,37.5368,315100.0
2014-07-14 15:20:00,51.25,51.27,51.23,51.25,282100.0,37.5368,37.5515,37.5222,37.5368,282100.0
2014-07-14 15:25:00,51.25,51.27,51.23,51.25,178500.0,37.5368,37.5515,37.5222,37.5368,178500.0
2014-07-14 15:30:00,51.25,51.28,51.24,51.26,138400.0,37.5368,37.5588,37.5295,37.5441,138400.0
2014-07-14 15:35:00,51.26,51.26,51.22,51.23,173000.0,37.5441,37.5441,37.5148,37.5222,173000.0
2014-07-14 15:40:00,51.22,51.24,51.21,51.22,366200.0,37.5148,37.5295,37.5075,37.5148,366200.0
2014-07-14 15:45:00,51.23,51.26,51.22,51.25,355200.0,37.5222,37.5441,37.5148,37.5368,355200.0
2014-07-14 15:50:00,51.26,51.26,51.18,51.21,646400.0,37.5441,37.5441,37.4855,37.5075,646400.0
2014-07-14 15:55:00,51.21,51.3,51.2,51.3,880200.0,37.5075,37.5734,37.5002,37.5734,880200.0
2014-07-15 09:30:00,51.51,51.66,51.44,51.53,904500.0,37.7272,37.8371,37.676,37.7419,904500.0
2014-07-15 09:35:00,51.52,51.54,51.45,51.48,635600.0,37.7346,37.7492,37.6833,37.7053,635600.0
2014-07-15 09:40:00,51.47,51.51,51.41,51.45,368900.0,37.6979,37.7272,37.654,37.6833,368900.0
2014-07-15 09:45:00,51.45,51.51,51.41,51.45,608900.0,37.6833,37.7272,37.654,37.6833,608900.0
2014-07-15 09:50:00,51.44,51.53,51.43,51.43,366400.0,37.676,37.7419,37.6687,37.6687,366400.0
2014-07-15 09:55:00,51.43,51.45,51.39,51.41,226200.0,37.6687,37.6833,37.6394,37.654,226200.0
2014-07-15 10:00:00,51.41,51.49,51.41,51.44,264300.0,37.654,37.7126,37.654,37.676,264300.0
2014-07-15 10:05:00,51.44,51.47,51.41,51.46,254900.0,37.676,37.6979,37.654,37.6906,254900.0
2014-07-15 10:10:00,51.46,51.48,51.3,51.3,289200.0,37.6906,37.7053,37.5734,37.5734,289200.0
2014-07-15 10:15:00,51.29,51.39,51.27,51.37,233700.0,37.5661,37.6394,37.5515,37.6247,233700.0
2014-07-15 10:20:00,51.36,51.39,51.33,51.35,163900.0,37.6174,37.6394,37.5954,37.6101,163900.0
2014-07-15 10:25:00,51.35,51.4,51.35,51.37,100900.0,37.6101,37.6467,37.6101,37.6247,100900.0
2014-07-15 10:30:00,51.37,51.43,51.35,51.42,144300.0,37.6247,37.6687,37.6101,37.6613,144300.0
2014-07-15 10:35:00,51.41,51.42,51.34,51.37,177200.0,37.654,37.6613,37.6027,37.6247,177200.0
2014-07-15 10:40:00,51.36,51.36,51.28,51.3,230700.0,37.6174,37.6174,37.5588,37.5734,230700.0
2014-07-15 10:45:00,51.29,51.31,51.22,51.25,207200.0,37.5661,37.5808,37.5148,37.5368,207200.0
2014-07-15 10:50:00,51.25,51.35,51.24,51.34,247200.0,37.5368,37.6101,37.5295,37.6027,247200.0
2014-07-15 10:55:00,51.34,51.4,51.33,51.37,159800.0,37.6027,37.6467,37.5954,37.6247,159800.0
2014-07-15 11:00:00,51.37,51.38,51.33,51.35,94600.0,37.6247,37.632,37.5954,37.6101,94600.0
2014-07-15 11:05:00,51.35,51.36,51.33,51.35,88200.0,37.6101,37.6174,37.5954,37.6101,88200.0
2014-07-15 11:10:00,51.35,51.4,51.34,51.38,292600.0,37.6101,37.6467,37.6027,37.632,292600.0
2014-07-15 11:15:00,51.39,51.39,51.34,51.34,113700.0,37.6394,37.6394,37.6027,37.6027,113700.0
2014-07-15 11:20:00,51.34,51.35,51.3,51.35,118800.0,37.6027,37.6101,37.5734,37.6101,118800.0
2014-07-15 11:25:00,51.35,51.36,51.3,51.31,271100.0,37.6101,37.6174,37.5734,37.5808,271100.0
2014-07-15 11:30:00,51.31,51.32,51.27,51.28,140400.0,37.5808,37.5881,37.5515,37.5588,140400.0
2014-07-15 11:35:00,51.28,51.33,51.27,51.31,192500.0,37.5588,37.5954,37.5515,37.5808,192500.0
2014-07-15 11:40:00,51.32,51.33,51.28,51.29,204500.0,37.5881,37.5954,37.5588,37.5661,204500.0
2014-07-15 11:45:00,51.28,51.3,51.26,51.29,103100.0,37.5588,37.5734,37.5441,37.5661,103100.0
2014-07-15 11:50:00,51.28,51.32,51.28,51.29,229900.0,37.5588,37.5881,37.5588,37.5661,229900.0
2014-07-15 11:55:00,51.28,51.29,51.23,51.25,187900.0,37.5588,37.5661,37.5222,37.5368,187900.0
2014-07-15 12:00:00,51.25,51.26,51.2,51.22,168300.0,37.5368,37.5441,37.5002,37.5148,168300.0
2014-07-15 12:05:00,51.21,51.28,51.2,51.26,109300.0,37.5075,37.5588,37.5002,37.5441,109300.0
2014-07-15 12:10:00,51.26,51.28,51.23,51.24,61600.0,37.5441,37.5588,37.5222,37.5295,61600.0
2014-07-15 12:15:00,51.25,51.28,51.23,51.25,88000.0,37.5368,37.5588,37.5222,37.5368,88000.0
2014-07-15 12:20:00,51.25,51.27,51.23,51.27,74900.0,37.5368,37.5515,37.5222,37.5515,74900.0
2014-07-15 12:25:00,51.26,51.3,51.25,51.28,116900.0,37.5441,37.5734,37.5368,37.5588,116900.0
2014-07-15 12:30:00,51.28,51.32,51.28,51.29,96400.0,37.5588,37.5881,37.5588,37.5661,96400.0
2014-07-15 12:35:00,51.29,51.34,51.28,51.33,120700.0,37.5661,37.6027,37.5588,37.5954,120700.0
2014-07-15 12:40:00,51.32,51.34,51.31,51.34,195600.0,37.5881,37.6027,37.5808,37.6027,195600.0
2014-07-15 12:45:00,51.34,51.37,51.33,51.37,83600.0,37.6027,37.6247,37.5954,37.6247,83600.0
2014-07-15 12:50:00,51.37,51.4,51.35,51.39,179800.0,37.6247,37.6467,37.6101,37.6394,179800.0
2014-07-15 12:55:00,51.39,51.4,51.36,51.38,85800.0,37.6394,37.6467,37.6174,37.632,85800.0
2014-07-15 13:00:00,51.38,51.4,51.36,51.36,100400.0,37.632,37.6467,37.6174,37.6174,100400.0
2014-07-15 13:05:00,51.37,51.4,51.35,51.39,144300.0,37.6247,37.6467,37.6101,37.6394,144300.0
2014-07-15 13:10:00,51.4,51.45,51.39,51.45,166600.0,37.6467,37.6833,37.6394,37.6833,166600.0
2014-07-15 13:15:00,51.45,51.52,51.45,51.51,187400.0,37.6833,37.7346,37.6833,37.7272,187400.0
2014-07-15 13:20:00,51.51,51.52,51.4,51.41,123200.0,37.7272,37.7346,37.6467,37.654,123200.0
2014-07-15 13:25:00,51.4,51.41,51.37,51.4,128400.0,37.6467,37.654,37.6247,37.6467,128400.0
2014-07-15 13:30:00,51.4,51.43,51.38,51.42,79800.0,37.6467,37.6687,37.632,37.6613,79800.0
2014-07-15 13:35:00,51.42,51.46,51.4,51.41,114300.0,37.6613,37.6906,37.6467,37.654,114300.0
2014-07-15 13:40:00,51.42,51.47,51.41,51.46,110300.0,37.6613,37.6979,37.654,37.6906,110300.0
2014-07-15 13:45:00,51.46,51.5,51.46,51.49,132000.0,37.6906,37.7199,37.6906,37.7126,132000.0
2014-07-15 13:50:00,51.49,51.51,51.46,51.46,178000.0,37.7126,37.7272,37.6906,37.6906,178000.0
2014-07-15 13:55:00,51.46,51.49,51.45,51.48,103400.0,37.6906,37.7126,37.6833,37.7053,103400.0
2014-07-15 14:00:00,51.48,51.51,51.45,51.46,172900.0,37.7053,37.7272,37.6833,37.6906,172900.0
2014-07-15 14:05:00,51.46,51.51,51.46,51.48,230500.0,37.6906,37.7272,37.6906,37.7053,230500.0
2014-07-15 14:10:00,51.48,51.5,51.47,51.48,149000.0,37.7053,37.7199,37.6979,37.7053,149000.0
2014-07-15 14:15:00,51.49,51.51,51.47,51.49,162400.0,37.7126,37.7272,37.6979,37.7126,162400.0
2014-07-15 14:20:00,51.48,51.51,51.47,51.5,136500.0,37.7053,37.7272,37.6979,37.7199,136500.0
2014-07-15 14:25:00,51.5,51.5,51.47,51.49,100300.0,37.7199,37.7199,37.6979,37.7126,100300.0
2014-07-15 14:30:00,51.49,51.49,51.44,51.44,123700.0,37.7126,37.7126,37.676,37.676,123700.0
2014-07-15 14:35:00,51.44,51.47,51.42,51.44,138500.0,37.676,37.6979,37.6613,37.676,138500.0
2014-07-15 14:40:00,51.43,51.45,51.43,51.43,96300.0,37.6687,37.6833,37.6687,37.6687,96300.0
2014-07-15 14:45:00,51.43,51.45,51.41,51.41,125700.0,37.6687,37.6833,37.654,37.654,125700.0
2014-07-15 14:50:00,51.41,51.46,51.4,51.43,115200.0,37.654,37.6906,37.6467,37.6687,115200.0
2014-07-15 14:55:00,51.43,51.46,51.4,51.46,139600.0,37.6687,37.6906,37.6467,37.6906,139600.0
2014-07-15 15:00:00,51.46,51.46,51.41,51.44,183900.0,37.6906,37.6906,37.654,37.676,183900.0
2014-07-15 15:05:00,51.44,51.45,51.4,51.41,177300.0,37.676,37.6833,37.6467,37.654,177300.0
2014-07-15 15:10:00,51.41,51.45,51.39,51.44,192200.0,37.654,37.6833,37.6394,37.676,192200.0
2014-07-15 15:15:00,51.44,51.45,51.43,51.43,185200.0,37.676,37.6833,37.6687,37.6687,185200.0
2014-07-15 15:20:00,51.43,51.44,51.39,51.39,264000.0,37.6687,37.676,37.6394,37.6394,264000.0
2014-07-15 15:25:00,51.4,51.41,51.38,51.39,249800.0,37.6467,37.654,37.632,37.6394,249800.0
2014-07-15 15:30:00,51.39,51.4,51.37,51.39,215000.0,37.6394,37.6467,37.6247,37.6394,215000.0
2014-07-15 15:35:00,51.39,51.43,51.38,51.43,216600.0,37.6394,37.6687,37.632,37.6687,216600.0
2014-07-15 15:40:00,51.43,51.44,51.41,51.44,270100.0,37.6687,37.676,37.654,37.676,270100.0
2014-07-15 15:45:00,51.44,51.45,51.38,51.39,466400.0,37.676,37.6833,37.632,37.6394,466400.0
2014-07-15 15:50:00,51.39,51.39,51.35,51.37,375400.0,37.6394,37.6394,37.6101,37.6247,375400.0
2014-07-15 15:55:00,51.37,51.42,51.36,51.38,971000.0,37.6247,37.6613,37.6174,37.632,971000.0
2014-07-16 09:30:00,51.58,51.66,51.5,51.58,427900.0,37.7785,37.8371,37.7199,37.7785,427900.0
2014-07-16 09:35:00,51.57,51.58,51.31,51.36,439500.0,37.7712,37.7785,37.5808,37.6174,439500.0
2014-07-16 09:40:00,51.36,51.37,51.26,51.3,333500.0,37.6174,37.6247,37.5441,37.5734,333500.0
2014-07-16 09:45:00,51.3,51.3,51.2,51.21,372500.0,37.5734,37.5734,37.5002,37.5075,372500.0
2014-07-16 09:50:00,51.22,51.3,51.19,51.3,409100.0,37.5148,37.5734,37.4929,37.5734,409100.0
2014-07-16 09:55:00,51.3,51.47,51.29,51.42,309900.0,37.5734,37.6979,37.5661,37.6613,309900.0
2014-07-16 10:00:00,51.42,51.45,51.35,51.41,206800.0,37.6613,37.6833,37.6101,37.654,206800.0
2014-07-16 10:05:00,51.41,51.44,51.36,51.37,234300.0,37.654,37.676,37.6174,37.6247,234300.0
2014-07-16 10:10:00,51.38,51.45,51.36,51.4,200000.0,37.632,37.6833,37.6174,37.6467,200000.0
2014-07-16 10:15:00,51.4,51.41,51.36,51.38,233100.0,37.6467,37.654,37.6174,37.632,233100.0
2014-07-16 10:20:00,51.38,51.42,51.35,51.38,124500.0,37.632,37.6613,37.6101,37.632,124500.0
2014-07-16 10:25:00,51.38,51.42,51.37,51.4,160700.0,37.632,37.6613,37.6247,37.6467,160700.0
2014-07-16 10:30:00,51.41,51.41,51.32,51.33,118000.0,37.654,37.654,37.5881,37.5954,118000.0
2014-07-16 10:35:00,51.32,51.38,51.31,51.35,130600.0,37.5881,37.632,37.5808,37.6101,130600.0
2014-07-16 10:40:00,51.35,51.41,51.33,51.34,133700.0,37.6101,37.654,37.5954,37.6027,133700.0
2014-07-16 10:45:00,51.34,51.37,51.3,51.31,181500.0,37.6027,37.6247,37.5734,37.5808,181500.0
2014-07-16 10:50:00,51.31,51.38,51.3,51.37,158200.0,37.5808,37.632,37.5734,37.6247,158200.0
2014-07-16 10:55:00,51.38,51.41,51.36,51.38,130200.0,37.632,37.654,37.6174,37.632,130200.0
2014-07-16 11:00:00,51.38,51.41,51.35,51.4,79900.0,37.632,37.654,37.6101,37.6467,79900.0
2014-07-16 11:05:00,51.41,51.43,51.38,51.39,122600.0,37.654,37.6687,37.632,37.6394,122600.0
2014-07-16 11:10:00,51.39,51.42,51.36,51.41,144400.0,37.6394,37.6613,37.6174,37.654,144400.0
2014-07-16 11:15:00,51.41,51.41,51.36,51.37,74600.0,37.654,37.654,37.6174,37.6247,74600.0
2014-07-16 11:20:00,51.36,51.38,51.3,51.3,87100.0,37.6174,37.632,37.5734,37.5734,87100.0
2014-07-16 11:25:00,51.3,51.36,51.26,51.35,171900.0,37.5734,37.6174,37.5441,37.6101,171900.0
2014-07-16 11:30:00,51.35,51.36,51.33,51.33,86600.0,37.6101,37.6174,37.5954,37.5954,86600.0
2014-07-16 11:35:00,51.33,51.33,51.2,51.2,197000.0,37.5954,37.5954,37.5002,37.5002,197000.0
2014-07-16 11:40:00,51.2,51.25,51.2,51.2,216500.0,37.5002,37.5368,37.5002,37.5002,216500.0
2014-07-16 11:45:00,51.2,51.26,51.19,51.24,339600.0,37.5002,37.5441,37.4929,37.5295,339600.0
2014-07-16 11:50:00,51.25,51.25,51.19,51.21,202400.0,37.5368,37.5368,37.4929,37.5075,202400.0
2014-07-16 11:55:00,51.2,51.21,51.19,51.2,302600.0,37.5002,37.5075,37.4929,37.5002,302600.0
2014-07-16 12:00:00,51.21,51.21,51.15,51.16,164200.0,37.5075,37.5075,37.4636,37.4709,164200.0
2014-07-16 12:05:00,51.16,51.21,51.15,51.21,230900.0,37.4709,37.5075,37.4636,37.5075,230900.0
2014-07-16 12:10:00,51.21,51.24,51.19,51.23,223300.0,37.5075,37.5295,37.4929,37.5222,223300.0
2014-07-16 12:15:00,51.23,51.25,51.19,51.21,149300.0,37.5222,37.5368,37.4929,37.5075,149300.0
2014-07-16 12:20:00,51.2,51.21,51.19,51.2,178000.0,37.5002,37.5075,37.4929,37.5002,178000.0
2014-07-16 12:25:00,51.19,51.22,51.19,51.2,273600.0,37.4929,37.5148,37.4929,37.5002,273600.0
2014-07-16 12:30:00,51.2,51.21,51.2,51.2,245900.0,37.5002,37.5075,37.5002,37.5002,245900.0
2014-07-16 12:35:00,51.21,51.21,51.18,51.2,294600.0,37.5075,37.5075,37.4855,37.5002,294600.0
2014-07-16 12:40:00,51.2,51.21,51.16,51.17,95200.0,37.5002,37.5075,37.4709,37.4782,95200.0
2014-07-16 12:45:00,51.18,51.18,51.15,51.15,137200.0,37.4855,37.4855,37.4636,37.4636,137200.0
2014-07-16 12:50:00,51.16,51.18,51.15,51.15,85500.0,37.4709,37.4855,37.4636,37.4636,85500.0
2014-07-16 12:55:00,51.16,51.16,51.14,51.15,276300.0,37.4709,37.4709,37.4562,37.4636,276300.0
2014-07-16 13:00:00,51.14,51.2,51.14,51.19,320300.0,37.4562,37.5002,37.4562,37.4929,320300.0
2014-07-16 13:05:00,51.19,51.2,51.15,51.15,108600.0,37.4929,37.5002,37.4636,37.4636,108600.0
2014-07-16 13:10:00,51.16,51.21,51.15,51.2,161600.0,37.4709,37.5075,37.4636,37.5002,161600.0
2014-07-16 13:15:00,51.2,51.21,51.18,51.18,175200.0,37.5002,37.5075,37.4855,37.4855,175200.0
2014-07-16 13:20:00,51.19,51.19,51.15,51.15,83700.0,37.4929,37.4929,37.4636,37.4636,83700.0
2014-07-16 13:25:00,51.16,51.2,51.15,51.2,124800.0,37.4709,37.5002,37.4636,37.5002,124800.0
2014-07-16 13:30:00,51.2,51.21,51.18,51.19,130900.0,37.5002,37.5075,37.4855,37.4929,130900.0
2014-07-16 13:35:00,51.19,51.19,51.16,51.19,91600.0,37.4929,37.4929,37.4709,37.4929,91600.0
2014-07-16 13:40:00,51.18,51.21,51.18,51.2,67400.0,37.4855,37.5075,37.4855,37.5002,67400.0
2014-07-16 13:45:00,51.21,51.23,51.2,51.2,70200.0,37.5075,37.5222,37.5002,37.5002,70200.0
2014-07-16 13:50:00,51.2,51.21,51.19,51.21,87000.0,37.5002,37.5075,37.4929,37.5075,87000.0
2014-07-16 13:55:00,51.21,51.21,51.19,51.2,79200.0,37.5075,37.5075,37.4929,37.5002,79200.0
2014-07-16 14:00:00,51.19,51.23,51.17,51.21,301100.0,37.4929,37.5222,37.4782,37.5075,301100.0
2014-07-16 14:05:00,51.22,51.24,51.19,51.21,242900.0,37.5148,37.5295,37.4929,37.5075,242900.0
2014-07-16 14:10:00,51.2,51.2,51.18,51.18,142000.0,37.5002,37.5002,37.4855,37.4855,142000.0
2014-07-16 14:15:00,51.18,51.2,51.16,51.16,285600.0,37.4855,37.5002,37.4709,37.4709,285600.0
2014-07-16 14:20:00,51.17,51.2,51.16,51.18,212300.0,37.4782,37.5002,37.4709,37.4855,212300.0
2014-07-16 14:25:00,51.18,51.18,51.15,51.15,177800.0,37.4855,37.4855,37.4636,37.4636,177800.0
2014-07-16 14:30:00,51.16,51.17,51.15,51.17,87400.0,37.4709,37.4782,37.4636,37.4782,87400.0
2014-07-16 14:35:00,51.17,51.18,51.15,51.15,88100.0,37.4782,37.4855,37.4636,37.4636,88100.0
2014-07-16 14:40:00,51.15,51.15,51.12,51.14,223400.0,37.4636,37.4636,37.4416,37.4562,223400.0
2014-07-16 14:45:00,51.13,51.14,51.1,51.1,165300.0,37.4489,37.4562,37.4269,37.4269,165300.0
2014-07-16 14:50:00,51.1,51.14,51.08,51.11,218800.0,37.4269,37.4562,37.4123,37.4343,218800.0
2014-07-16 14:55:00,51.11,51.12,51.06,51.07,451300.0,37.4343,37.4416,37.3977,37.405,451300.0
2014-07-16 15:00:00,51.07,51.09,51.05,51.09,143700.0,37.405,37.4196,37.3903,37.4196,143700.0
2014-07-16 15:05:00,51.08,51.14,51.08,51.13,250900.0,37.4123,37.4562,37.4123,37.4489,250900.0
2014-07-16 15:10:00,51.13,51.15,51.1,51.14,296500.0,37.4489,37.4636,37.4269,37.4562,296500.0
2014-07-16 15:15:00,51.14,51.19,51.13,51.17,339200.0,37.4562,37.4929,37.4489,37.4782,339200.0
2014-07-16 15:20:00,51.18,51.23,51.17,51.22,294600.0,37.4855,37.5222,37.4782,37.5148,294600.0
2014-07-16 15:25:00,51.22,51.23,51.19,51.19,328000.0,37.5148,37.5222,37.4929,37.4929,328000.0
2014-07-16 15:30:00,51.19,51.21,51.17,51.19,182900.0,37.4929,37.5075,37.4782,37.4929,182900.0
2014-07-16 15:35:00,51.19,51.21,51.18,51.18,167200.0,37.4929,37.5075,37.4855,37.4855,167200.0
2014-07-16 15:40:00,51.19,51.19,51.17,51.18,265800.0,37.4929,37.4929,37.4782,37.4855,265800.0
2014-07-16 15:45:00,51.18,51.18,51.13,51.14,354200.0,37.4855,37.4855,37.4489,37.4562,354200.0
2014-07-16 15:50:00,51.14,51.15,51.12,51.12,497300.0,37.4562,37.4636,37.4416,37.4416,497300.0
2014-07-16 15:55:00,51.13,51.18,51.13,51.16,1393700.0,37.4489,37.4855,37.4489,37.4709,1393700.0
2014-07-17 09:30:00,51.08,51.12,50.98,51.02,473100.0,37.4123,37.4416,37.3391,37.3684,473100.0
2014-07-17 09:35:00,51.02,51.02,50.91,50.95,271500.0,37.3684,37.3684,37.2878,37.3171,271500.0
2014-07-17 09:40:00,50.95,51.01,50.93,50.95,352900.0,37.3171,37.361,37.3024,37.3171,352900.0
2014-07-17 09:45:00,50.95,50.97,50.92,50.96,507100.0,37.3171,37.3317,37.2951,37.3244,507100.0
2014-07-17 09:50:00,50.96,51.01,50.96,50.99,427300.0,37.3244,37.361,37.3244,37.3464,427300.0
2014-07-17 09:55:00,51.0,51.03,50.94,50.94,163400.0,37.3537,37.3757,37.3098,37.3098,163400.0
2014-07-17 10:00:00,50.95,51.01,50.95,51.01,317900.0,37.3171,37.361,37.3171,37.361,317900.0
2014-07-17 10:05:00,51.01,51.01,50.98,51.0,212700.0,37.361,37.361,37.3391,37.3537,212700.0
2014-07-17 10:10:00,51.0,51.02,50.99,51.01,250200.0,37.3537,37.3684,37.3464,37.361,250200.0
2014-07-17 10:15:00,51.01,51.01,50.96,50.99,127200.0,37.361,37.361,37.3244,37.3464,127200.0
2014-07-17 10:20:00,50.99,51.01,50.99,51.0,132200.0,37.3464,37.361,37.3464,37.3537,132200.0
2014-07-17 10:25:00,51.0,51.01,50.99,51.0,117200.0,37.3537,37.361,37.3464,37.3537,117200.0
2014-07-17 10:30:00,51.0,51.03,51.0,51.02,155700.0,37.3537,37.3757,37.3537,37.3684,155700.0
2014-07-17 10:35:00,51.03,51.03,51.0,51.01,76700.0,37.3757,37.3757,37.3537,37.361,76700.0
2014-07-17 10:40:00,51.01,51.03,51.0,51.0,115000.0,37.361,37.3757,37.3537,37.3537,115000.0
2014-07-17 10:45:00,51.0,51.03,51.0,51.02,132200.0,37.3537,37.3757,37.3537,37.3684,132200.0
2014-07-17 10:50:00,51.02,51.04,51.01,51.02,85800.0,37.3684,37.383,37.361,37.3684,85800.0
2014-07-17 10:55:00,51.02,51.04,51.01,51.02,155400.0,37.3684,37.383,37.361,37.3684,155400.0
2014-07-17 11:00:00,51.02,51.04,51.01,51.02,142000.0,37.3684,37.383,37.361,37.3684,142000.0
2014-07-17 11:05:00,51.02,51.03,51.0,51.0,241600.0,37.3684,37.3757,37.3537,37.3537,241600.0
2014-07-17 11:10:00,51.0,51.01,50.96,50.97,394100.0,37.3537,37.361,37.3244,37.3317,394100.0
2014-07-17 11:15:00,50.97,51.01,50.96,50.99,407700.0,37.3317,37.361,37.3244,37.3464,407700.0
2014-07-17 11:20:00,50.99,51.0,50.95,50.96,249600.0,37.3464,37.3537,37.3171,37.3244,249600.0
2014-07-17 11:25:00,50.96,50.97,50.91,50.92,365400.0,37.3244,37.3317,37.2878,37.2951,365400.0
2014-07-17 11:30:00,50.92,50.97,50.88,50.96,389800.0,37.2951,37.3317,37.2658,37.3244,389800.0
2014-07-17 11:35:00,50.96,50.99,50.93,50.96,243300.0,37.3244,37.3464,37.3024,37.3244,243300.0
2014-07-17 11:40:00,50.96,50.97,50.94,50.94,219300.0,37.3244,37.3317,37.3098,37.3098,219300.0
2014-07-17 11:45:00,50.94,50.96,50.91,50.95,226400.0,37.3098,37.3244,37.2878,37.3171,226400.0
2014-07-17 11:50:00,50.94,50.95,50.89,50.9,167400.0,37.3098,37.3171,37.2731,37.2805,167400.0
2014-07-17 11:55:00,50.9,50.9,50.83,50.83,185200.0,37.2805,37.2805,37.2292,37.2292,185200.0
2014-07-17 12:00:00,50.84,50.86,50.76,50.84,445000.0,37.2365,37.2512,37.1779,37.2365,445000.0
2014-07-17 12:05:00,50.84,50.95,50.82,50.92,472300.0,37.2365,37.3171,37.2219,37.2951,472300.0
2014-07-17 12:10:00,50.92,51.02,50.92,50.96,424700.0,37.2951,37.3684,37.2951,37.3244,424700.0
2014-07-17 12:15:00,50.96,50.97,50.93,50.94,84800.0,37.3244,37.3317,37.3024,37.3098,84800.0
2014-07-17 12:20:00,50.93,50.97,50.91,50.96,132100.0,37.3024,37.3317,37.2878,37.3244,132100.0
2014-07-17 12:25:00,50.96,50.97,50.95,50.95,168500.0,37.3244,37.3317,37.3171,37.3171,168500.0
2014-07-17 12:30:00,50.95,50.97,50.94,50.96,131900.0,37.3171,37.3317,37.3098,37.3244,131900.0
2014-07-17 12:35:00,50.96,51.02,50.95,50.97,128700.0,37.3244,37.3684,37.3171,37.3317,128700.0
2014-07-17 12:40:00,50.98,51.01,50.96,51.01,143800.0,37.3391,37.361,37.3244,37.361,143800.0
2014-07-17 12:45:00,51.01,51.01,50.96,50.96,78800.0,37.361,37.361,37.3244,37.3244,78800.0
2014-07-17 12:50:00,50.96,50.99,50.95,50.98,104600.0,37.3244,37.3464,37.3171,37.3391,104600.0
2014-07-17 12:55:00,50.97,51.01,50.97,50.99,64900.0,37.3317,37.361,37.3317,37.3464,64900.0
2014-07-17 13:00:00,50.99,51.04,50.99,51.01,75000.0,37.3464,37.383,37.3464,37.361,75000.0
2014-07-17 13:05:00,51.01,51.03,50.99,50.99,274100.0,37.361,37.3757,37.3464,37.3464,274100.0
2014-07-17 13:10:00,50.99,51.03,50.99,51.01,152800.0,37.3464,37.3757,37.3464,37.361,152800.0
2014-07-17 13:15:00,51.01,51.02,50.96,50.97,81300.0,37.361,37.3684,37.3244,37.3317,81300.0
2014-07-17 13:20:00,50.98,50.98,50.92,50.94,111700.0,37.3391,37.3391,37.2951,37.3098,111700.0
2014-07-17 13:25:00,50.94,50.97,50.93,50.96,155100.0,37.3098,37.3317,37.3024,37.3244,155100.0
2014-07-17 13:30:00,50.97,50.98,50.94,50.98,123500.0,37.3317,37.3391,37.3098,37.3391,123500.0
2014-07-17 13:35:00,50.98,51.01,50.96,50.97,335600.0,37.3391,37.361,37.3244,37.3317,335600.0
2014-07-17 13:40:00,50.97,50.98,50.94,50.97,123300.0,37.3317,37.3391,37.3098,37.3317,123300.0
2014-07-17 13:45:00,50.97,50.99,50.95,50.96,61200.0,37.3317,37.3464,37.3171,37.3244,61200.0
2014-07-17 13:50:00,50.95,50.97,50.93,50.95,231600.0,37.3171,37.3317,37.3024,37.3171,231600.0
2014-07-17 13:55:00,50.95,50.97,50.92,50.96,142100.0,37.3171,37.3317,37.2951,37.3244,142100.0
2014-07-17 14:00:00,50.95,50.96,50.92,50.95,356200.0,37.3171,37.3244,37.2951,37.3171,356200.0
2014-07-17 14:05:00,50.95,50.95,50.9,50.91,224800.0,37.3171,37.3171,37.2805,37.2878,224800.0
2014-07-17 14:10:00,50.91,50.93,50.9,50.92,178300.0,37.2878,37.3024,37.2805,37.2951,178300.0
2014-07-17 14:15:00,50.92,50.95,50.91,50.91,78100.0,37.2951,37.3171,37.2878,37.2878,78100.0
2014-07-17 14:20:00,50.91,50.96,50.9,50.95,373900.0,37.2878,37.3244,37.2805,37.3171,373900.0
2014-07-17 14:25:00,50.96,50.96,50.92,50.94,286400.0,37.3244,37.3244,37.2951,37.3098,286400.0
2014-07-17 14:30:00,50.94,50.96,50.92,50.92,316400.0,37.3098,37.3244,37.2951,37.2951,316400.0
2014-07-17 14:35:00,50.92,50.96,50.91,50.94,327500.0,37.2951,37.3244,37.2878,37.3098,327500.0
2014-07-17 14:40:00,50.94,50.96,50.91,50.94,172600.0,37.3098,37.3244,37.2878,37.3098,172600.0
2014-07-17 14:45:00,50.94,50.95,50.89,50.92,263600.0,37.3098,37.3171,37.2731,37.2951,263600.0
2014-07-17 14:50:00,50.92,50.96,50.91,50.94,418500.0,37.2951,37.3244,37.2878,37.3098,418500.0
2014-07-17 14:55:00,50.95,50.96,50.92,50.94,255000.0,37.3171,37.3244,37.2951,37.3098,255000.0
2014-07-17 15:00:00,50.94,50.95,50.87,50.88,365700.0,37.3098,37.3171,37.2585,37.2658,365700.0
2014-07-17 15:05:00,50.88,50.91,50.84,50.86,420000.0,37.2658,37.2878,37.2365,37.2512,420000.0
2014-07-17 15:10:00,50.86,50.89,50.8,50.8,232000.0,37.2512,37.2731,37.2072,37.2072,232000.0
2014-07-17 15:15:00,50.81,50.82,50.72,50.73,411100.0,37.2145,37.2219,37.1486,37.156,411100.0
2014-07-17 15:20:00,50.73,50.77,50.72,50.75,359300.0,37.156,37.1852,37.1486,37.1706,359300.0
2014-07-17 15:25:00,50.74,50.76,50.7,50.7,444900.0,37.1633,37.1779,37.134,37.134,444900.0
2014-07-17 15:30:00,50.7,50.71,50.62,50.63,517300.0,37.134,37.1413,37.0754,37.0827,517300.0
2014-07-17 15:35:00,50.63,50.69,50.61,50.66,702800.0,37.0827,37.1267,37.0681,37.1047,702800.0
2014-07-17 15:40:00,50.66,50.7,50.63,50.67,612000.0,37.1047,37.134,37.0827,37.112,612000.0
2014-07-17 15:45:00,50.67,50.78,50.62,50.78,767200.0,37.112,37.1926,37.0754,37.1926,767200.0
2014-07-17 15:50:00,50.77,50.79,50.71,50.75,1107100.0,37.1852,37.1999,37.1413,37.1706,1107100.0
2014-07-17 15:55:00,50.76,50.76,50.66,50.69,1231000.0,37.1779,37.1779,37.1047,37.1267,1231000.0
2014-07-18 09:30:00,50.97,51.12,50.91,51.04,2097900.0,37.3317,37.4416,37.2878,37.383,2097900.0
2014-07-18 09:35:00,51.04,51.06,50.98,51.03,251900.0,37.383,37.3977,37.3391,37.3757,251900.0
2014-07-18 09:40:00,51.02,51.03,50.95,50.97,185900.0,37.3684,37.3757,37.3171,37.3317,185900.0
2014-07-18 09:45:00,50.98,50.99,50.89,50.92,244400.0,37.3391,37.3464,37.2731,37.2951,244400.0
2014-07-18 09:50:00,50.91,50.94,50.86,50.86,248500.0,37.2878,37.3098,37.2512,37.2512,248500.0
2014-07-18 09:55:00,50.87,50.88,50.81,50.85,236400.0,37.2585,37.2658,37.2145,37.2438,236400.0
2014-07-18 10:00:00,50.85,50.89,50.81,50.81,224300.0,37.2438,37.2731,37.2145,37.2145,224300.0
2014-07-18 10:05:00,50.81,50.85,50.8,50.8,217000.0,37.2145,37.2438,37.2072,37.2072,217000.0
2014-07-18 10:10:00,50.81,50.83,50.79,50.81,295700.0,37.2145,37.2292,37.1999,37.2145,295700.0
2014-07-18 10:15:00,50.81,50.85,50.79,50.85,193200.0,37.2145,37.2438,37.1999,37.2438,193200.0
2014-07-18 10:20:00,50.85,50.91,50.84,50.91,217200.0,37.2438,37.2878,37.2365,37.2878,217200.0
2014-07-18 10:25:00,50.91,50.93,50.88,50.89,115600.0,37.2878,37.3024,37.2658,37.2731,115600.0
2014-07-18 10:30:00,50.89,50.94,50.89,50.93,164000.0,37.2731,37.3098,37.2731,37.3024,164000.0
2014-07-18 10:35:00,50.93,50.96,50.92,50.95,184300.0,37.3024,37.3244,37.2951,37.3171,184300.0
2014-07-18 10:40:00,50.95,50.96,50.91,50.95,148500.0,37.3171,37.3244,37.2878,37.3171,148500.0
2014-07-18 10:45:00,50.95,50.98,50.93,50.98,98000.0,37.3171,37.3391,37.3024,37.3391,98000.0
2014-07-18 10:50:00,50.98,51.02,50.97,50.98,356200.0,37.3391,37.3684,37.3317,37.3391,356200.0
2014-07-18 10:55:00,50.99,51.03,50.98,51.03,200300.0,37.3464,37.3757,37.3391,37.3757,200300.0
2014-07-18 11:00:00,51.03,51.04,51.0,51.01,145900.0,37.3757,37.383,37.3537,37.361,145900.0
2014-07-18 11:05:00,51.02,51.02,50.98,50.99,196600.0,37.3684,37.3684,37.3391,37.3464,196600.0
2014-07-18 11:10:00,51.0,51.06,50.99,51.05,105700.0,37.3537,37.3977,37.3464,37.3903,105700.0
2014-07-18 11:15:00,51.06,51.1,51.05,51.08,169300.0,37.3977,37.4269,37.3903,37.4123,169300.0
2014-07-18 11:20:00,51.09,51.1,51.05,51.05,72700.0,37.4196,37.4269,37.3903,37.3903,72700.0
2014-07-18 11:25:00,51.05,51.09,51.04,51.08,59200.0,37.3903,37.4196,37.383,37.4123,59200.0
2014-07-18 11:30:00,51.08,51.12,51.08,51.1,91700.0,37.4123,37.4416,37.4123,37.4269,91700.0
2014-07-18 11:35:00,51.1,51.18,51.09,51.18,119100.0,37.4269,37.4855,37.4196,37.4855,119100.0
2014-07-18 11:40:00,51.18,51.2,51.16,51.16,124200.0,37.4855,37.5002,37.4709,37.4709,124200.0
2014-07-18 11:45:00,51.17,51.23,51.17,51.22,152900.0,37.4782,37.5222,37.4782,37.5148,152900.0
2014-07-18 11:50:00,51.22,51.23,51.21,51.22,174900.0,37.5148,37.5222,37.5075,37.5148,174900.0
2014-07-18 11:55:00,51.22,51.22,51.18,51.2,75100.0,37.5148,37.5148,37.4855,37.5002,75100.0
2014-07-18 12:00:00,51.2,51.23,51.2,51.22,96300.0,37.5002,37.5222,37.5002,37.5148,96300.0
2014-07-18 12:05:00,51.22,51.24,51.22,51.24,72200.0,37.5148,37.5295,37.5148,37.5295,72200.0
2014-07-18 12:10:00,51.23,51.28,51.23,51.28,109900.0,37.5222,37.5588,37.5222,37.5588,109900.0
2014-07-18 12:15:00,51.28,51.28,51.25,51.27,68500.0,37.5588,37.5588,37.5368,37.5515,68500.0
2014-07-18 12:20:00,51.26,51.29,51.24,51.29,108400.0,37.5441,37.5661,37.5295,37.5661,108400.0
2014-07-18 12:25:00,51.29,51.3,51.27,51.3,139700.0,37.5661,37.5734,37.5515,37.5734,139700.0
2014-07-18 12:30:00,51.3,51.32,51.29,51.29,99200.0,37.5734,37.5881,37.5661,37.5661,99200.0
2014-07-18 12:35:00,51.3,51.32,51.29,51.32,56200.0,37.5734,37.5881,37.5661,37.5881,56200.0
2014-07-18 12:40:00,51.32,51.35,51.3,51.34,144500.0,37.5881,37.6101,37.5734,37.6027,144500.0
2014-07-18 12:45:00,51.34,51.34,51.3,51.33,69700.0,37.6027,37.6027,37.5734,37.5954,69700.0
2014-07-18 12:50:00,51.33,51.34,51.32,51.34,73200.0,37.5954,37.6027,37.5881,37.6027,73200.0
2014-07-18 12:55:00,51.34,51.36,51.33,51.34,96700.0,37.6027,37.6174,37.5954,37.6027,96700.0
2014-07-18 13:00:00,51.34,51.35,51.27,51.28,47800.0,37.6027,37.6101,37.5515,37.5588,47800.0
2014-07-18 13:05:00,51.28,51.28,51.25,51.27,47300.0,37.5588,37.5588,37.5368,37.5515,47300.0
2014-07-18 13:10:00,51.27,51.27,51.22,51.22,138900.0,37.5515,37.5515,37.5148,37.5148,138900.0
2014-07-18 13:15:00,51.22,51.24,51.18,51.22,131500.0,37.5148,37.5295,37.4855,37.5148,131500.0
2014-07-18 13:20:00,51.22,51.23,51.2,51.21,58500.0,37.5148,37.5222,37.5002,37.5075,58500.0
2014-07-18 13:25:00,51.2,51.22,51.16,51.17,43600.0,37.5002,37.5148,37.4709,37.4782,43600.0
2014-07-18 13:30:00,51.16,51.17,51.13,51.17,69600.0,37.4709,37.4782,37.4489,37.4782,69600.0
2014-07-18 13:35:00,51.17,51.23,51.16,51.21,54300.0,37.4782,37.5222,37.4709,37.5075,54300.0
2014-07-18 13:40:00,51.21,51.26,51.21,51.26,60400.0,37.5075,37.5441,37.5075,37.5441,60400.0
2014-07-18 13:45:00,51.26,51.29,51.24,51.25,91700.0,37.5441,37.5661,37.5295,37.5368,91700.0
2014-07-18 13:50:00,51.25,51.25,51.23,51.25,95500.0,37.5368,37.5368,37.5222,37.5368,95500.0
2014-07-18 13:55:00,51.25,51.29,51.24,51.26,72200.0,37.5368,37.5661,37.5295,37.5441,72200.0
2014-07-18 14:00:00,51.27,51.28,51.23,51.27,115700.0,37.5515,37.5588,37.5222,37.5515,115700.0
2014-07-18 14:05:00,51.26,51.27,51.24,51.25,42700.0,37.5441,37.5515,37.5295,37.5368,42700.0
2014-07-18 14:10:00,51.24,51.29,51.24,51.27,88500.0,37.5295,37.5661,37.5295,37.5515,88500.0
2014-07-18 14:15:00,51.27,51.28,51.24,51.25,146600.0,37.5515,37.5588,37.5295,37.5368,146600.0
2014-07-18 14:20:00,51.25,51.31,51.24,51.3,131100.0,37.5368,37.5808,37.5295,37.5734,131100.0
2014-07-18 14:25:00,51.3,51.31,51.28,51.29,59000.0,37.5734,37.5808,37.5588,37.5661,59000.0
2014-07-18 14:30:00,51.29,51.3,51.28,51.29,65300.0,37.5661,37.5734,37.5588,37.5661,65300.0
2014-07-18 14:35:00,51.29,51.3,51.27,51.27,94400.0,37.5661,37.5734,37.5515,37.5515,94400.0
2014-07-18 14:40:00,51.26,51.27,51.25,51.25,81500.0,37.5441,37.5515,37.5368,37.5368,81500.0
2014-07-18 14:45:00,51.25,51.26,51.22,51.22,70400.0,37.5368,37.5441,37.5148,37.5148,70400.0
2014-07-18 14:50:00,51.22,51.26,51.21,51.25,155200.0,37.5148,37.5441,37.5075,37.5368,155200.0
2014-07-18 14:55:00,51.25,51.28,51.24,51.27,81400.0,37.5368,37.5588,37.5295,37.5515,81400.0
2014-07-18 15:00:00,51.27,51.28,51.24,51.25,134700.0,37.5515,37.5588,37.5295,37.5368,134700.0
2014-07-18 15:05:00,51.24,51.3,51.24,51.3,120900.0,37.5295,37.5734,37.5295,37.5734,120900.0
2014-07-18 15:10:00,51.31,51.32,51.27,51.28,167600.0,37.5808,37.5881,37.5515,37.5588,167600.0
2014-07-18 15:15:00,51.28,51.32,51.26,51.31,154400.0,37.5588,37.5881,37.5441,37.5808,154400.0
2014-07-18 15:20:00,51.31,51.33,51.28,51.28,169400.0,37.5808,37.5954,37.5588,37.5588,169400.0
2014-07-18 15:25:00,51.29,51.3,51.27,51.27,73500.0,37.5661,37.5734,37.5515,37.5515,73500.0
2014-07-18 15:30:00,51.28,51.3,51.27,51.29,120700.0,37.5588,37.5734,37.5515,37.5661,120700.0
2014-07-18 15:35:00,51.29,51.3,51.23,51.23,128500.0,37.5661,37.5734,37.5222,37.5222,128500.0
2014-07-18 15:40:00,51.23,51.25,51.23,51.25,188600.0,37.5222,37.5368,37.5222,37.5368,188600.0
2014-07-18 15:45:00,51.25,51.28,51.23,51.25,339700.0,37.5368,37.5588,37.5222,37.5368,339700.0
2014-07-18 15:50:00,51.25,51.27,51.23,51.26,374900.0,37.5368,37.5515,37.5222,37.5441,374900.0
2014-07-18 15:55:00,51.25,51.26,51.2,51.26,651500.0,37.5368,37.5441,37.5002,37.5441,651500.0
2014-07-21 09:30:00,50.95,51.0,50.88,50.94,614400.0,37.3171,37.3537,37.2658,37.3098,614400.0
2014-07-21 09:35:00,50.94,50.97,50.85,50.95,439200.0,37.3098,37.3317,37.2438,37.3171,439200.0
2014-07-21 09:40:00,50.95,51.03,50.92,51.01,217200.0,37.3171,37.3757,37.2951,37.361,217200.0
2014-07-21 09:45:00,51.0,51.13,50.99,51.1,141800.0,37.3537,37.4489,37.3464,37.4269,141800.0
2014-07-21 09:50:00,51.1,51.12,51.05,51.11,180000.0,37.4269,37.4416,37.3903,37.4343,180000.0
2014-07-21 09:55:00,51.11,51.14,51.09,51.1,159400.0,37.4343,37.4562,37.4196,37.4269,159400.0
2014-07-21 10:00:00,51.09,51.11,51.02,51.05,341500.0,37.4196,37.4343,37.3684,37.3903,341500.0
2014-07-21 10:05:00,51.05,51.09,51.04,51.09,226300.0,37.3903,37.4196,37.383,37.4196,226300.0
2014-07-21 10:10:00,51.08,51.09,51.03,51.06,290600.0,37.4123,37.4196,37.3757,37.3977,290600.0
2014-07-21 10:15:00,51.05,51.12,51.05,51.11,261200.0,37.3903,37.4416,37.3903,37.4343,261200.0
2014-07-21 10:20:00,51.1,51.14,51.09,51.11,170200.0,37.4269,37.4562,37.4196,37.4343,170200.0
2014-07-21 10:25:00,51.12,51.12,51.07,51.1,156100.0,37.4416,37.4416,37.405,37.4269,156100.0
2014-07-21 10:30:00,51.11,51.11,51.06,51.11,209200.0,37.4343,37.4343,37.3977,37.4343,209200.0
2014-07-21 10:35:00,51.11,51.14,51.07,51.08,184800.0,37.4343,37.4562,37.405,37.4123,184800.0
2014-07-21 10:40:00,51.07,51.11,51.06,51.1,375400.0,37.405,37.4343,37.3977,37.4269,375400.0
2014-07-21 10:45:00,51.1,51.11,51.07,51.07,276000.0,37.4269,37.4343,37.405,37.405,276000.0
2014-07-21 10:50:00,51.08,51.08,51.02,51.05,146200.0,37.4123,37.4123,37.3684,37.3903,146200.0
2014-07-21 10:55:00,51.05,51.07,51.04,51.04,154100.0,37.3903,37.405,37.383,37.383,154100.0
2014-07-21 11:00:00,51.04,51.06,51.02,51.05,146300.0,37.383,37.3977,37.3684,37.3903,146300.0
2014-07-21 11:05:00,51.04,51.05,51.02,51.03,190700.0,37.383,37.3903,37.3684,37.3757,190700.0
2014-07-21 11:10:00,51.03,51.07,51.02,51.07,138400.0,37.3757,37.405,37.3684,37.405,138400.0
2014-07-21 11:15:00,51.07,51.07,51.05,51.05,101300.0,37.405,37.405,37.3903,37.3903,101300.0
2014-07-21 11:20:00,51.05,51.12,51.05,51.11,111900.0,37.3903,37.4416,37.3903,37.4343,111900.0
2014-07-21 11:25:00,51.12,51.15,51.12,51.13,78100.0,37.4416,37.4636,37.4416,37.4489,78100.0
2014-07-21 11:30:00,51.12,51.13,51.06,51.08,80100.0,37.4416,37.4489,37.3977,37.4123,80100.0
2014-07-21 11:35:00,51.08,51.1,51.05,51.1,96500.0,37.4123,37.4269,37.3903,37.4269,96500.0
2014-07-21 11:40:00,51.1,51.11,51.09,51.11,79400.0,37.4269,37.4343,37.4196,37.4343,79400.0
2014-07-21 11:45:00,51.11,51.12,51.08,51.11,128700.0,37.4343,37.4416,37.4123,37.4343,128700.0
2014-07-21 11:50:00,51.11,51.12,51.09,51.11,136100.0,37.4343,37.4416,37.4196,37.4343,136100.0
2014-07-21 11:55:00,51.11,51.12,51.1,51.11,76800.0,37.4343,37.4416,37.4269,37.4343,76800.0
2014-07-21 12:00:00,51.1,51.11,51.09,51.09,103900.0,37.4269,37.4343,37.4196,37.4196,103900.0
2014-07-21 12:05:00,51.1,51.1,51.07,51.08,56000.0,37.4269,37.4269,37.405,37.4123,56000.0
2014-07-21 12:10:00,51.07,51.09,51.06,51.09,139200.0,37.405,37.4196,37.3977,37.4196,139200.0
2014-07-21 12:15:00,51.09,51.1,51.08,51.09,63500.0,37.4196,37.4269,37.4123,37.4196,63500.0
2014-07-21 12:20:00,51.09,51.09,51.07,51.08,83800.0,37.4196,37.4196,37.405,37.4123,83800.0
2014-07-21 12:25:00,51.08,51.1,51.07,51.1,176400.0,37.4123,37.4269,37.405,37.4269,176400.0
2014-07-21 12:30:00,51.1,51.1,51.09,51.1,42800.0,37.4269,37.4269,37.4196,37.4269,42800.0
2014-07-21 12:35:00,51.1,51.1,51.09,51.09,25400.0,37.4269,37.4269,37.4196,37.4196,25400.0
2014-07-21 12:40:00,51.1,51.1,51.09,51.09,80100.0,37.4269,37.4269,37.4196,37.4196,80100.0
2014-07-21 12:45:00,51.08,51.09,51.06,51.07,41700.0,37.4123,37.4196,37.3977,37.405,41700.0
2014-07-21 12:50:00,51.07,51.07,51.04,51.05,65900.0,37.405,37.405,37.383,37.3903,65900.0
2014-07-21 12:55:00,51.05,51.06,51.03,51.06,89500.0,37.3903,37.3977,37.3757,37.3977,89500.0
2014-07-21 13:00:00,51.05,51.06,51.05,51.05,43900.0,37.3903,37.3977,37.3903,37.3903,43900.0
2014-07-21 13:05:00,51.06,51.1,51.05,51.09,220800.0,37.3977,37.4269,37.3903,37.4196,220800.0
2014-07-21 13:10:00,51.09,51.11,51.07,51.11,144900.0,37.4196,37.4343,37.405,37.4343,144900.0
2014-07-21 13:15:00,51.1,51.11,51.09,51.11,128000.0,37.4269,37.4343,37.4196,37.4343,128000.0
2014-07-21 13:20:00,51.1,51.14,51.1,51.12,146800.0,37.4269,37.4562,37.4269,37.4416,146800.0
2014-07-21 13:25:00,51.13,51.13,51.1,51.11,127400.0,37.4489,37.4489,37.4269,37.4343,127400.0
2014-07-21 13:30:00,51.11,51.12,51.09,51.11,193400.0,37.4343,37.4416,37.4196,37.4343,193400.0
2014-07-21 13:35:00,51.11,51.11,51.1,51.1,87800.0,37.4343,37.4343,37.4269,37.4269,87800.0
2014-07-21 13:40:00,51.1,51.15,51.1,51.14,145600.0,37.4269,37.4636,37.4269,37.4562,145600.0
2014-07-21 13:45:00,51.14,51.14,51.11,51.12,147800.0,37.4562,37.4562,37.4343,37.4416,147800.0
2014-07-21 13:50:00,51.12,51.12,51.1,51.11,269600.0,37.4416,37.4416,37.4269,37.4343,269600.0
2014-07-21 13:55:00,51.11,51.12,51.09,51.12,106100.0,37.4343,37.4416,37.4196,37.4416,106100.0
2014-07-21 14:00:00,51.12,51.13,51.11,51.13,190200.0,37.4416,37.4489,37.4343,37.4489,190200.0
2014-07-21 14:05:00,51.13,51.13,51.11,51.11,97600.0,37.4489,37.4489,37.4343,37.4343,97600.0
2014-07-21 14:10:00,51.12,51.12,51.11,51.11,38300.0,37.4416,37.4416,37.4343,37.4343,38300.0
2014-07-21 14:15:00,51.11,51.12,51.07,51.08,63900.0,37.4343,37.4416,37.405,37.4123,63900.0
2014-07-21 14:20:00,51.07,51.08,51.07,51.07,37100.0,37.405,37.4123,37.405,37.405,37100.0
2014-07-21 14:25:00,51.08,51.08,51.06,51.08,274400.0,37.4123,37.4123,37.3977,37.4123,274400.0
2014-07-21 14:30:00,51.08,51.08,51.05,51.06,209200.0,37.4123,37.4123,37.3903,37.3977,209200.0
2014-07-21 14:35:00,51.05,51.08,51.05,51.08,122000.0,37.3903,37.4123,37.3903,37.4123,122000.0
2014-07-21 14:40:00,51.08,51.11,51.08,51.11,106200.0,37.4123,37.4343,37.4123,37.4343,106200.0
2014-07-21 14:45:00,51.11,51.11,51.09,51.1,159400.0,37.4343,37.4343,37.4196,37.4269,159400.0
2014-07-21 14:50:00,51.09,51.11,51.09,51.11,250500.0,37.4196,37.4343,37.4196,37.4343,250500.0
2014-07-21 14:55:00,51.11,51.12,51.1,51.12,76400.0,37.4343,37.4416,37.4269,37.4416,76400.0
2014-07-21 15:00:00,51.12,51.12,51.1,51.11,117200.0,37.4416,37.4416,37.4269,37.4343,117200.0
2014-07-21 15:05:00,51.12,51.12,51.09,51.1,94000.0,37.4416,37.4416,37.4196,37.4269,94000.0
2014-07-21 15:10:00,51.1,51.1,51.07,51.08,252500.0,37.4269,37.4269,37.405,37.4123,252500.0
2014-07-21 15:15:00,51.09,51.1,51.07,51.1,117800.0,37.4196,37.4269,37.405,37.4269,117800.0
2014-07-21 15:20:00,51.1,51.11,51.09,51.11,146100.0,37.4269,37.4343,37.4196,37.4343,146100.0
2014-07-21 15:25:00,51.11,51.14,51.1,51.14,201200.0,37.4343,37.4562,37.4269,37.4562,201200.0
2014-07-21 15:30:00,51.13,51.14,51.11,51.13,188900.0,37.4489,37.4562,37.4343,37.4489,188900.0
2014-07-21 15:35:00,51.13,51.15,51.12,51.13,182500.0,37.4489,37.4636,37.4416,37.4489,182500.0
2014-07-21 15:40:00,51.13,51.14,51.09,51.09,189000.0,37.4489,37.4562,37.4196,37.4196,189000.0
2014-07-21 15:45:00,51.1,51.11,51.08,51.11,177500.0,37.4269,37.4343,37.4123,37.4343,177500.0
2014-07-21 15:50:00,51.1,51.13,51.1,51.1,339300.0,37.4269,37.4489,37.4269,37.4269,339300.0
2014-07-21 15:55:00,51.1,51.1,51.03,51.05,766600.0,37.4269,37.4269,37.3757,37.3903,766600.0
2014-07-22 09:30:00,51.2,51.29,51.12,51.24,366600.0,37.5002,37.5661,37.4416,37.5295,366600.0
2014-07-22 09:35:00,51.24,51.25,51.08,51.15,269800.0,37.5295,37.5368,37.4123,37.4636,269800.0
2014-07-22 09:40:00,51.15,51.16,51.07,51.07,184200.0,37.4636,37.4709,37.405,37.405,184200.0
2014-07-22 09:45:00,51.08,51.11,51.05,51.09,132300.0,37.4123,37.4343,37.3903,37.4196,132300.0
2014-07-22 09:50:00,51.09,51.15,51.09,51.14,251800.0,37.4196,37.4636,37.4196,37.4562,251800.0
2014-07-22 09:55:00,51.15,51.18,51.14,51.14,147400.0,37.4636,37.4855,37.4562,37.4562,147400.0
2014-07-22 10:00:00,51.15,51.2,51.15,51.18,166200.0,37.4636,37.5002,37.4636,37.4855,166200.0
2014-07-22 10:05:00,51.19,51.23,51.17,51.18,99300.0,37.4929,37.5222,37.4782,37.4855,99300.0
2014-07-22 10:10:00,51.19,51.23,51.19,51.22,120600.0,37.4929,37.5222,37.4929,37.5148,120600.0
2014-07-22 10:15:00,51.22,51.24,51.19,51.24,84500.0,37.5148,37.5295,37.4929,37.5295,84500.0
2014-07-22 10:20:00,51.24,51.26,51.22,51.25,131200.0,37.5295,37.5441,37.5148,37.5368,131200.0
2014-07-22 10:25:00,51.26,51.29,51.24,51.29,198300.0,37.5441,37.5661,37.5295,37.5661,198300.0
2014-07-22 10:30:00,51.3,51.32,51.28,51.3,202800.0,37.5734,37.5881,37.5588,37.5734,202800.0
2014-07-22 10:35:00,51.3,51.34,51.29,51.33,173300.0,37.5734,37.6027,37.5661,37.5954,173300.0
2014-07-22 10:40:00,51.33,51.35,51.3,51.32,77300.0,37.5954,37.6101,37.5734,37.5881,77300.0
2014-07-22 10:45:00,51.31,51.34,51.29,51.33,75100.0,37.5808,37.6027,37.5661,37.5954,75100.0
2014-07-22 10:50:00,51.33,51.34,51.3,51.32,53500.0,37.5954,37.6027,37.5734,37.5881,53500.0
2014-07-22 10:55:00,51.33,51.38,51.32,51.35,107300.0,37.5954,37.632,37.5881,37.6101,107300.0
2014-07-22 11:00:00,51.35,51.37,51.34,51.37,79900.0,37.6101,37.6247,37.6027,37.6247,79900.0
2014-07-22 11:05:00,51.37,51.4,51.36,51.4,127900.0,37.6247,37.6467,37.6174,37.6467,127900.0
2014-07-22 11:10:00,51.4,51.41,51.38,51.41,327200.0,37.6467,37.654,37.632,37.654,327200.0
2014-07-22 11:15:00,51.41,51.43,51.39,51.39,135300.0,37.654,37.6687,37.6394,37.6394,135300.0
2014-07-22 11:20:00,51.4,51.41,51.36,51.38,90800.0,37.6467,37.654,37.6174,37.632,90800.0
2014-07-22 11:25:00,51.38,51.4,51.37,51.39,82200.0,37.632,37.6467,37.6247,37.6394,82200.0
2014-07-22 11:30:00,51.39,51.4,51.38,51.39,212400.0,37.6394,37.6467,37.632,37.6394,212400.0
2014-07-22 11:35:00,51.39,51.4,51.38,51.38,138500.0,37.6394,37.6467,37.632,37.632,138500.0
2014-07-22 11:40:00,51.39,51.4,51.38,51.38,53100.0,37.6394,37.6467,37.632,37.632,53100.0
2014-07-22 11:45:00,51.39,51.4,51.38,51.38,119900.0,37.6394,37.6467,37.632,37.632,119900.0
2014-07-22 11:50:00,51.39,51.4,51.37,51.4,129200.0,37.6394,37.6467,37.6247,37.6467,129200.0
2014-07-22 11:55:00,51.39,51.4,51.38,51.39,41000.0,37.6394,37.6467,37.632,37.6394,41000.0
2014-07-22 12:00:00,51.38,51.4,51.37,51.4,50900.0,37.632,37.6467,37.6247,37.6467,50900.0
2014-07-22 12:05:00,51.4,51.42,51.4,51.41,45300.0,37.6467,37.6613,37.6467,37.654,45300.0
2014-07-22 12:10:00,51.41,51.43,51.4,51.41,49700.0,37.654,37.6687,37.6467,37.654,49700.0
2014-07-22 12:15:00,51.4,51.43,51.4,51.43,50600.0,37.6467,37.6687,37.6467,37.6687,50600.0
2014-07-22 12:20:00,51.43,51.43,51.41,51.41,75400.0,37.6687,37.6687,37.654,37.654,75400.0
2014-07-22 12:25:00,51.41,51.44,51.41,51.43,41000.0,37.654,37.676,37.654,37.6687,41000.0
2014-07-22 12:30:00,51.43,51.45,51.43,51.45,45700.0,37.6687,37.6833,37.6687,37.6833,45700.0
2014-07-22 12:35:00,51.45,51.48,51.44,51.45,89700.0,37.6833,37.7053,37.676,37.6833,89700.0
2014-07-22 12:40:00,51.45,51.48,51.44,51.47,164800.0,37.6833,37.7053,37.676,37.6979,164800.0
2014-07-22 12:45:00,51.47,51.47,51.43,51.44,44200.0,37.6979,37.6979,37.6687,37.676,44200.0
2014-07-22 12:50:00,51.44,51.44,51.42,51.43,47100.0,37.676,37.676,37.6613,37.6687,47100.0
2014-07-22 12:55:00,51.43,51.44,51.4,51.4,82300.0,37.6687,37.676,37.6467,37.6467,82300.0
2014-07-22 13:00:00,51.4,51.44,51.4,51.42,70400.0,37.6467,37.676,37.6467,37.6613,70400.0
2014-07-22 13:05:00,51.42,51.45,51.41,51.45,48700.0,37.6613,37.6833,37.654,37.6833,48700.0
2014-07-22 13:10:00,51.45,51.45,51.42,51.44,60300.0,37.6833,37.6833,37.6613,37.676,60300.0
2014-07-22 13:15:00,51.44,51.47,51.44,51.46,114700.0,37.676,37.6979,37.676,37.6906,114700.0
2014-07-22 13:20:00,51.45,51.46,51.44,51.44,62100.0,37.6833,37.6906,37.676,37.676,62100.0
2014-07-22 13:25:00,51.45,51.45,51.41,51.42,103400.0,37.6833,37.6833,37.654,37.6613,103400.0
2014-07-22 13:30:00,51.42,51.43,51.39,51.4,75400.0,37.6613,37.6687,37.6394,37.6467,75400.0
2014-07-22 13:35:00,51.4,51.4,51.37,51.37,57900.0,37.6467,37.6467,37.6247,37.6247,57900.0
2014-07-22 13:40:00,51.37,51.41,51.36,51.41,184500.0,37.6247,37.654,37.6174,37.654,184500.0
2014-07-22 13:45:00,51.4,51.41,51.37,51.4,47700.0,37.6467,37.654,37.6247,37.6467,47700.0
2014-07-22 13:50:00,51.39,51.4,51.37,51.38,65900.0,37.6394,37.6467,37.6247,37.632,65900.0
2014-07-22 13:55:00,51.38,51.39,51.37,51.39,44600.0,37.632,37.6394,37.6247,37.6394,44600.0
2014-07-22 14:00:00,51.39,51.39,51.37,51.37,45100.0,37.6394,37.6394,37.6247,37.6247,45100.0
2014-07-22 14:05:00,51.37,51.39,51.37,51.39,99000.0,37.6247,37.6394,37.6247,37.6394,99000.0
2014-07-22 14:10:00,51.39,51.41,51.38,51.39,68000.0,37.6394,37.654,37.632,37.6394,68000.0
2014-07-22 14:15:00,51.39,51.4,51.37,51.37,61500.0,37.6394,37.6467,37.6247,37.6247,61500.0
2014-07-22 14:20:00,51.37,51.39,51.35,51.38,97700.0,37.6247,37.6394,37.6101,37.632,97700.0
2014-07-22 14:25:00,51.38,51.39,51.37,51.37,38300.0,37.632,37.6394,37.6247,37.6247,38300.0
2014-07-22 14:30:00,51.37,51.38,51.33,51.33,53000.0,37.6247,37.632,37.5954,37.5954,53000.0
2014-07-22 14:35:00,51.33,51.35,51.32,51.33,58500.0,37.5954,37.6101,37.5881,37.5954,58500.0
2014-07-22 14:40:00,51.32,51.33,51.3,51.33,290200.0,37.5881,37.5954,37.5734,37.5954,290200.0
2014-07-22 14:45:00,51.33,51.33,51.29,51.3,195700.0,37.5954,37.5954,37.5661,37.5734,195700.0
2014-07-22 14:50:00,51.3,51.3,51.26,51.29,146100.0,37.5734,37.5734,37.5441,37.5661,146100.0
2014-07-22 14:55:00,51.29,51.32,51.29,51.32,91800.0,37.5661,37.5881,37.5661,37.5881,91800.0
2014-07-22 15:00:00,51.31,51.33,51.29,51.33,137100.0,37.5808,37.5954,37.5661,37.5954,137100.0
2014-07-22 15:05:00,51.32,51.36,51.31,51.35,157400.0,37.5881,37.6174,37.5808,37.6101,157400.0
2014-07-22 15:10:00,51.35,51.38,51.34,51.36,190000.0,37.6101,37.632,37.6027,37.6174,190000.0
2014-07-22 15:15:00,51.37,51.39,51.36,51.36,115600.0,37.6247,37.6394,37.6174,37.6174,115600.0
2014-07-22 15:20:00,51.37,51.37,51.32,51.34,180700.0,37.6247,37.6247,37.5881,37.6027,180700.0
2014-07-22 15:25:00,51.35,51.36,51.32,51.34,120600.0,37.6101,37.6174,37.5881,37.6027,120600.0
2014-07-22 15:30:00,51.34,51.37,51.33,51.37,208800.0,37.6027,37.6247,37.5954,37.6247,208800.0
2014-07-22 15:35:00,51.37,51.4,51.34,51.34,189200.0,37.6247,37.6467,37.6027,37.6027,189200.0
2014-07-22 15:40:00,51.34,51.38,51.34,51.38,272200.0,37.6027,37.632,37.6027,37.632,272200.0
2014-07-22 15:45:00,51.38,51.39,51.34,51.36,312200.0,37.632,37.6394,37.6027,37.6174,312200.0
2014-07-22 15:50:00,51.36,51.37,51.33,51.36,252000.0,37.6174,37.6247,37.5954,37.6174,252000.0
2014-07-22 15:55:00,51.36,51.37,51.32,51.34,692500.0,37.6174,37.6247,37.5881,37.6027,692500.0
2014-07-23 09:30:00,51.43,51.55,51.27,51.41,460500.0,37.6687,37.7565,37.5515,37.654,460500.0
2014-07-23 09:35:00,51.4,51.47,51.35,51.46,153700.0,37.6467,37.6979,37.6101,37.6906,153700.0
2014-07-23 09:40:00,51.47,51.48,51.39,51.45,192800.0,37.6979,37.7053,37.6394,37.6833,192800.0
2014-07-23 09:45:00,51.45,51.5,51.41,51.48,197300.0,37.6833,37.7199,37.654,37.7053,197300.0
2014-07-23 09:50:00,51.48,51.5,51.47,51.49,185200.0,37.7053,37.7199,37.6979,37.7126,185200.0
2014-07-23 09:55:00,51.49,51.5,51.43,51.44,346700.0,37.7126,37.7199,37.6687,37.676,346700.0
2014-07-23 10:00:00,51.44,51.47,51.41,51.46,183200.0,37.676,37.6979,37.654,37.6906,183200.0
2014-07-23 10:05:00,51.47,51.5,51.44,51.47,106500.0,37.6979,37.7199,37.676,37.6979,106500.0
2014-07-23 10:10:00,51.47,51.5,51.45,51.5,104500.0,37.6979,37.7199,37.6833,37.7199,104500.0
2014-07-23 10:15:00,51.5,51.52,51.48,51.51,216300.0,37.7199,37.7346,37.7053,37.7272,216300.0
2014-07-23 10:20:00,51.5,51.52,51.49,51.49,158700.0,37.7199,37.7346,37.7126,37.7126,158700.0
2014-07-23 10:25:00,51.49,51.5,51.46,51.5,159300.0,37.7126,37.7199,37.6906,37.7199,159300.0
2014-07-23 10:30:00,51.5,51.55,51.49,51.49,163800.0,37.7199,37.7565,37.7126,37.7126,163800.0
2014-07-23 10:35:00,51.49,51.56,51.49,51.56,142300.0,37.7126,37.7639,37.7126,37.7639,142300.0
2014-07-23 10:40:00,51.55,51.59,51.55,51.58,97100.0,37.7565,37.7858,37.7565,37.7785,97100.0
2014-07-23 10:45:00,51.59,51.62,51.58,51.62,86300.0,37.7858,37.8078,37.7785,37.8078,86300.0
2014-07-23 10:50:00,51.62,51.62,51.59,51.61,70400.0,37.8078,37.8078,37.7858,37.8005,70400.0
2014-07-23 10:55:00,51.61,51.62,51.57,51.61,103800.0,37.8005,37.8078,37.7712,37.8005,103800.0
2014-07-23 11:00:00,51.61,51.61,51.59,51.6,75700.0,37.8005,37.8005,37.7858,37.7932,75700.0
2014-07-23 11:05:00,51.6,51.61,51.59,51.59,65600.0,37.7932,37.8005,37.7858,37.7858,65600.0
2014-07-23 11:10:00,51.6,51.6,51.59,51.6,58700.0,37.7932,37.7932,37.7858,37.7932,58700.0
2014-07-23 11:15:00,51.6,51.61,51.59,51.6,101000.0,37.7932,37.8005,37.7858,37.7932,101000.0
2014-07-23 11:20:00,51.61,51.61,51.59,51.6,86900.0,37.8005,37.8005,37.7858,37.7932,86900.0
2014-07-23 11:25:00,51.6,51.61,51.57,51.57,42300.0,37.7932,37.8005,37.7712,37.7712,42300.0
2014-07-23 11:30:00,51.58,51.58,51.55,51.55,49800.0,37.7785,37.7785,37.7565,37.7565,49800.0
2014-07-23 11:35:00,51.56,51.56,51.54,51.55,29300.0,37.7639,37.7639,37.7492,37.7565,29300.0
2014-07-23 11:40:00,51.55,51.55,51.5,51.5,87300.0,37.7565,37.7565,37.7199,37.7199,87300.0
2014-07-23 11:45:00,51.51,51.52,51.5,51.52,94600.0,37.7272,37.7346,37.7199,37.7346,94600.0
2014-07-23 11:50:00,51.52,51.54,51.51,51.53,33100.0,37.7346,37.7492,37.7272,37.7419,33100.0
2014-07-23 11:55:00,51.53,51.53,51.49,51.49,51900.0,37.7419,37.7419,37.7126,37.7126,51900.0
2014-07-23 12:00:00,51.5,51.51,51.47,51.48,91700.0,37.7199,37.7272,37.6979,37.7053,91700.0
2014-07-23 12:05:00,51.48,51.49,51.45,51.47,39500.0,37.7053,37.7126,37.6833,37.6979,39500.0
2014-07-23 12:10:00,51.47,51.48,51.46,51.47,45400.0,37.6979,37.7053,37.6906,37.6979,45400.0
2014-07-23 12:15:00,51.47,51.48,51.44,51.45,106300.0,37.6979,37.7053,37.676,37.6833,106300.0
2014-07-23 12:20:00,51.46,51.47,51.44,51.45,65600.0,37.6906,37.6979,37.676,37.6833,65600.0
2014-07-23 12:25:00,51.45,51.46,51.42,51.43,67400.0,37.6833,37.6906,37.6613,37.6687,67400.0
2014-07-23 12:30:00,51.43,51.43,51.39,51.39,73300.0,37.6687,37.6687,37.6394,37.6394,73300.0
2014-07-23 12:35:00,51.39,51.4,51.36,51.38,132900.0,37.6394,37.6467,37.6174,37.632,132900.0
2014-07-23 12:40:00,51.38,51.4,51.37,51.39,58500.0,37.632,37.6467,37.6247,37.6394,58500.0
2014-07-23 12:45:00,51.38,51.4,51.34,51.35,92700.0,37.632,37.6467,37.6027,37.6101,92700.0
2014-07-23 12:50:00,51.35,51.36,51.32,51.34,115400.0,37.6101,37.6174,37.5881,37.6027,115400.0
2014-07-23 12:55:00,51.34,51.38,51.33,51.34,41000.0,37.6027,37.632,37.5954,37.6027,41000.0
2014-07-23 13:00:00,51.34,51.36,51.33,51.34,42700.0,37.6027,37.6174,37.5954,37.6027,42700.0
2014-07-23 13:05:00,51.34,51.35,51.31,51.32,66900.0,37.6027,37.6101,37.5808,37.5881,66900.0
2014-07-23 13:10:00,51.32,51.32,51.28,51.28,63500.0,37.5881,37.5881,37.5588,37.5588,63500.0
2014-07-23 13:15:00,51.29,51.35,51.28,51.35,54100.0,37.5661,37.6101,37.5588,37.6101,54100.0
2014-07-23 13:20:00,51.34,51.36,51.33,51.35,55400.0,37.6027,37.6174,37.5954,37.6101,55400.0
2014-07-23 13:25:00,51.36,51.36,51.32,51.35,65600.0,37.6174,37.6174,37.5881,37.6101,65600.0
2014-07-23 13:30:00,51.35,51.37,51.33,51.36,39700.0,37.6101,37.6247,37.5954,37.6174,39700.0
2014-07-23 13:35:00,51.36,51.36,51.33,51.34,29900.0,37.6174,37.6174,37.5954,37.6027,29900.0
2014-07-23 13:40:00,51.34,51.39,51.33,51.38,77000.0,37.6027,37.6394,37.5954,37.632,77000.0
2014-07-23 13:45:00,51.37,51.4,51.36,51.4,57500.0,37.6247,37.6467,37.6174,37.6467,57500.0
2014-07-23 13:50:00,51.4,51.41,51.39,51.4,53500.0,37.6467,37.654,37.6394,37.6467,53500.0
2014-07-23 13:55:00,51.4,51.4,51.39,51.39,34800.0,37.6467,37.6467,37.6394,37.6394,34800.0
2014-07-23 14:00:00,51.39,51.4,51.38,51.38,36200.0,37.6394,37.6467,37.632,37.632,36200.0
2014-07-23 14:05:00,51.38,51.39,51.37,51.38,57500.0,37.632,37.6394,37.6247,37.632,57500.0
2014-07-23 14:10:00,51.37,51.41,51.37,51.38,62600.0,37.6247,37.654,37.6247,37.632,62600.0
2014-07-23 14:15:00,51.39,51.39,51.37,51.38,29900.0,37.6394,37.6394,37.6247,37.632,29900.0
2014-07-23 14:20:00,51.38,51.4,51.37,51.38,75600.0,37.632,37.6467,37.6247,37.632,75600.0
2014-07-23 14:25:00,51.39,51.4,51.38,51.4,48900.0,37.6394,37.6467,37.632,37.6467,48900.0
2014-07-23 14:30:00,51.39,51.4,51.38,51.39,40300.0,37.6394,37.6467,37.632,37.6394,40300.0
2014-07-23 14:35:00,51.39,51.41,51.37,51.41,72500.0,37.6394,37.654,37.6247,37.654,72500.0
2014-07-23 14:40:00,51.41,51.42,51.4,51.4,56700.0,37.654,37.6613,37.6467,37.6467,56700.0
2014-07-23 14:45:00,51.4,51.42,51.4,51.41,39900.0,37.6467,37.6613,37.6467,37.654,39900.0
2014-07-23 14:50:00,51.41,51.42,51.38,51.4,69500.0,37.654,37.6613,37.632,37.6467,69500.0
2014-07-23 14:55:00,51.4,51.42,51.4,51.41,50000.0,37.6467,37.6613,37.6467,37.654,50000.0
2014-07-23 15:00:00,51.41,51.43,51.4,51.4,98900.0,37.654,37.6687,37.6467,37.6467,98900.0
2014-07-23 15:05:00,51.4,51.42,51.39,51.42,100300.0,37.6467,37.6613,37.6394,37.6613,100300.0
2014-07-23 15:10:00,51.42,51.43,51.41,51.42,55900.0,37.6613,37.6687,37.654,37.6613,55900.0
2014-07-23 15:15:00,51.41,51.43,51.41,51.42,85600.0,37.654,37.6687,37.654,37.6613,85600.0
2014-07-23 15:20:00,51.43,51.44,51.42,51.44,57200.0,37.6687,37.676,37.6613,37.676,57200.0
2014-07-23 15:25:00,51.44,51.44,51.41,51.43,158400.0,37.676,37.676,37.654,37.6687,158400.0
2014-07-23 15:30:00,51.43,51.44,51.41,51.43,102700.0,37.6687,37.676,37.654,37.6687,102700.0
2014-07-23 15:35:00,51.43,51.43,51.4,51.41,87200.0,37.6687,37.6687,37.6467,37.654,87200.0
2014-07-23 15:40:00,51.41,51.41,51.38,51.39,149700.0,37.654,37.654,37.632,37.6394,149700.0
2014-07-23 15:45:00,51.38,51.39,51.37,51.38,174100.0,37.632,37.6394,37.6247,37.632,174100.0
2014-07-23 15:50:00,51.38,51.4,51.38,51.39,165400.0,37.632,37.6467,37.632,37.6394,165400.0
2014-07-23 15:55:00,51.38,51.39,51.33,51.34,514800.0,37.632,37.6394,37.5954,37.6027,514800.0
2014-07-24 09:30:00,51.45,51.57,51.42,51.57,300500.0,37.6833,37.7712,37.6613,37.7712,300500.0
2014-07-24 09:35:00,51.56,51.56,51.49,51.52,300100.0,37.7639,37.7639,37.7126,37.7346,300100.0
2014-07-24 09:40:00,51.53,51.57,51.49,51.55,231200.0,37.7419,37.7712,37.7126,37.7565,231200.0
2014-07-24 09:45:00,51.54,51.64,51.54,51.64,152400.0,37.7492,37.8225,37.7492,37.8225,152400.0
2014-07-24 09:50:00,51.64,51.65,51.58,51.6,202000.0,37.8225,37.8298,37.7785,37.7932,202000.0
2014-07-24 09:55:00,51.6,51.62,51.58,51.6,207700.0,37.7932,37.8078,37.7785,37.7932,207700.0
2014-07-24 10:00:00,51.6,51.63,51.54,51.61,257300.0,37.7932,37.8151,37.7492,37.8005,257300.0
2014-07-24 10:05:00,51.61,51.64,51.55,51.62,125200.0,37.8005,37.8225,37.7565,37.8078,125200.0
2014-07-24 10:10:00,51.61,51.63,51.57,51.62,123700.0,37.8005,37.8151,37.7712,37.8078,123700.0
2014-07-24 10:15:00,51.63,51.63,51.59,51.61,147500.0,37.8151,37.8151,37.7858,37.8005,147500.0
2014-07-24 10:20:00,51.61,51.61,51.54,51.57,168100.0,37.8005,37.8005,37.7492,37.7712,168100.0
2014-07-24 10:25:00,51.57,51.58,51.55,51.57,206000.0,37.7712,37.7785,37.7565,37.7712,206000.0
2014-07-24 10:30:00,51.57,51.58,51.53,51.56,112300.0,37.7712,37.7785,37.7419,37.7639,112300.0
2014-07-24 10:35:00,51.56,51.58,51.55,51.58,102200.0,37.7639,37.7785,37.7565,37.7785,102200.0
2014-07-24 10:40:00,51.58,51.61,51.57,51.6,118000.0,37.7785,37.8005,37.7712,37.7932,118000.0
2014-07-24 10:45:00,51.6,51.6,51.55,51.57,124800.0,37.7932,37.7932,37.7565,37.7712,124800.0
2014-07-24 10:50:00,51.56,51.59,51.54,51.59,165800.0,37.7639,37.7858,37.7492,37.7858,165800.0
2014-07-24 10:55:00,51.59,51.6,51.55,51.55,163500.0,37.7858,37.7932,37.7565,37.7565,163500.0
2014-07-24 11:00:00,51.55,51.57,51.54,51.55,84800.0,37.7565,37.7712,37.7492,37.7565,84800.0
2014-07-24 11:05:00,51.56,51.6,51.55,51.59,170400.0,37.7639,37.7932,37.7565,37.7858,170400.0
2014-07-24 11:10:00,51.59,51.63,51.59,51.6,206100.0,37.7858,37.8151,37.7858,37.7932,206100.0
2014-07-24 11:15:00,51.6,51.64,51.6,51.62,79400.0,37.7932,37.8225,37.7932,37.8078,79400.0
2014-07-24 11:20:00,51.62,51.62,51.6,51.61,49600.0,37.8078,37.8078,37.7932,37.8005,49600.0
2014-07-24 11:25:00,51.61,51.63,51.61,51.63,89400.0,37.8005,37.8151,37.8005,37.8151,89400.0
2014-07-24 11:30:00,51.63,51.65,51.62,51.64,66400.0,37.8151,37.8298,37.8078,37.8225,66400.0
2014-07-24 11:35:00,51.64,51.64,51.61,51.64,83900.0,37.8225,37.8225,37.8005,37.8225,83900.0
2014-07-24 11:40:00,51.64,51.64,51.61,51.61,40500.0,37.8225,37.8225,37.8005,37.8005,40500.0
2014-07-24 11:45:00,51.61,51.62,51.6,51.62,75000.0,37.8005,37.8078,37.7932,37.8078,75000.0
2014-07-24 11:50:00,51.62,51.64,51.61,51.64,92700.0,37.8078,37.8225,37.8005,37.8225,92700.0
2014-07-24 11:55:00,51.63,51.64,51.61,51.61,99000.0,37.8151,37.8225,37.8005,37.8005,99000.0
2014-07-24 12:00:00,51.61,51.61,51.6,51.61,75200.0,37.8005,37.8005,37.7932,37.8005,75200.0
2014-07-24 12:05:00,51.6,51.61,51.58,51.59,59300.0,37.7932,37.8005,37.7785,37.7858,59300.0
2014-07-24 12:10:00,51.59,51.6,51.58,51.6,71200.0,37.7858,37.7932,37.7785,37.7932,71200.0
2014-07-24 12:15:00,51.6,51.6,51.57,51.58,32700.0,37.7932,37.7932,37.7712,37.7785,32700.0
2014-07-24 12:20:00,51.58,51.61,51.57,51.6,100500.0,37.7785,37.8005,37.7712,37.7932,100500.0
2014-07-24 12:25:00,51.6,51.6,51.58,51.6,32000.0,37.7932,37.7932,37.7785,37.7932,32000.0
2014-07-24 12:30:00,51.6,51.6,51.59,51.6,36100.0,37.7932,37.7932,37.7858,37.7932,36100.0
2014-07-24 12:35:00,51.6,51.61,51.59,51.61,49100.0,37.7932,37.8005,37.7858,37.8005,49100.0
2014-07-24 12:40:00,51.61,51.61,51.59,51.6,28400.0,37.8005,37.8005,37.7858,37.7932,28400.0
2014-07-24 12:45:00,51.6,51.61,51.59,51.59,30200.0,37.7932,37.8005,37.7858,37.7858,30200.0
2014-07-24 12:50:00,51.6,51.6,51.59,51.6,40500.0,37.7932,37.7932,37.7858,37.7932,40500.0
2014-07-24 12:55:00,51.6,51.6,51.58,51.58,28800.0,37.7932,37.7932,37.7785,37.7785,28800.0
2014-07-24 13:00:00,51.59,51.59,51.55,51.55,139500.0,37.7858,37.7858,37.7565,37.7565,139500.0
2014-07-24 13:05:00,51.55,51.55,51.51,51.51,110100.0,37.7565,37.7565,37.7272,37.7272,110100.0
2014-07-24 13:10:00,51.52,51.53,51.5,51.52,97000.0,37.7346,37.7419,37.7199,37.7346,97000.0
2014-07-24 13:15:00,51.52,51.53,51.49,51.52,134100.0,37.7346,37.7419,37.7126,37.7346,134100.0
2014-07-24 13:20:00,51.52,51.55,51.51,51.55,69300.0,37.7346,37.7565,37.7272,37.7565,69300.0
2014-07-24 13:25:00,51.55,51.57,51.54,51.54,64400.0,37.7565,37.7712,37.7492,37.7492,64400.0
2014-07-24 13:30:00,51.55,51.57,51.54,51.56,61800.0,37.7565,37.7712,37.7492,37.7639,61800.0
2014-07-24 13:35:00,51.56,51.57,51.54,51.55,35400.0,37.7639,37.7712,37.7492,37.7565,35400.0
2014-07-24 13:40:00,51.55,51.56,51.54,51.55,77100.0,37.7565,37.7639,37.7492,37.7565,77100.0
2014-07-24 13:45:00,51.55,51.55,51.53,51.54,44400.0,37.7565,37.7565,37.7419,37.7492,44400.0
2014-07-24 13:50:00,51.54,51.55,51.53,51.53,42900.0,37.7492,37.7565,37.7419,37.7419,42900.0
2014-07-24 13:55:00,51.53,51.57,51.53,51.55,73900.0,37.7419,37.7712,37.7419,37.7565,73900.0
2014-07-24 14:00:00,51.55,51.56,51.55,51.56,41100.0,37.7565,37.7639,37.7565,37.7639,41100.0
2014-07-24 14:05:00,51.56,51.56,51.54,51.55,72100.0,37.7639,37.7639,37.7492,37.7565,72100.0
2014-07-24 14:10:00,51.56,51.57,51.55,51.57,107300.0,37.7639,37.7712,37.7565,37.7712,107300.0
2014-07-24 14:15:00,51.57,51.58,51.56,51.58,25200.0,37.7712,37.7785,37.7639,37.7785,25200.0
2014-07-24 14:20:00,51.57,51.58,51.56,51.58,39300.0,37.7712,37.7785,37.7639,37.7785,39300.0
2014-07-24 14:25:00,51.58,51.59,51.56,51.57,43100.0,37.7785,37.7858,37.7639,37.7712,43100.0
2014-07-24 14:30:00,51.58,51.59,51.54,51.55,55200.0,37.7785,37.7858,37.7492,37.7565,55200.0
2014-07-24 14:35:00,51.57,51.57,51.54,51.54,51300.0,37.7712,37.7712,37.7492,37.7492,51300.0
2014-07-24 14:40:00,51.54,51.56,51.54,51.55,46200.0,37.7492,37.7639,37.7492,37.7565,46200.0
2014-07-24 14:45:00,51.54,51.56,51.53,51.56,46300.0,37.7492,37.7639,37.7419,37.7639,46300.0
2014-07-24 14:50:00,51.56,51.56,51.52,51.55,136900.0,37.7639,37.7639,37.7346,37.7565,136900.0
2014-07-24 14:55:00,51.55,51.56,51.52,51.53,81900.0,37.7565,37.7639,37.7346,37.7419,81900.0
2014-07-24 15:00:00,51.53,51.55,51.52,51.55,80300.0,37.7419,37.7565,37.7346,37.7565,80300.0
2014-07-24 15:05:00,51.55,51.55,51.51,51.54,140200.0,37.7565,37.7565,37.7272,37.7492,140200.0
2014-07-24 15:10:00,51.54,51.58,51.53,51.57,88000.0,37.7492,37.7785,37.7419,37.7712,88000.0
2014-07-24 15:15:00,51.56,51.59,51.56,51.58,56200.0,37.7639,37.7858,37.7639,37.7785,56200.0
2014-07-24 15:20:00,51.58,51.58,51.56,51.57,70200.0,37.7785,37.7785,37.7639,37.7712,70200.0
2014-07-24 15:25:00,51.57,51.58,51.56,51.57,161300.0,37.7712,37.7785,37.7639,37.7712,161300.0
2014-07-24 15:30:00,51.57,51.6,51.56,51.59,164500.0,37.7712,37.7932,37.7639,37.7858,164500.0
2014-07-24 15:35:00,51.59,51.62,51.57,51.62,104500.0,37.7858,37.8078,37.7712,37.8078,104500.0
2014-07-24 15:40:00,51.62,51.66,51.61,51.65,157000.0,37.8078,37.8371,37.8005,37.8298,157000.0
2014-07-24 15:45:00,51.65,51.66,51.62,51.64,232200.0,37.8298,37.8371,37.8078,37.8225,232200.0
2014-07-24 15:50:00,51.64,51.64,51.62,51.62,129700.0,37.8225,37.8225,37.8078,37.8078,129700.0
2014-07-24 15:55:00,51.62,51.63,51.58,51.58,373600.0,37.8078,37.8151,37.7785,37.7785,373600.0
2014-07-25 09:30:00,51.5,51.69,51.49,51.66,384500.0,37.7199,37.8591,37.7126,37.8371,384500.0
2014-07-25 09:35:00,51.65,51.75,51.64,51.68,242800.0,37.8298,37.903,37.8225,37.8518,242800.0
2014-07-25 09:40:00,51.69,51.73,51.61,51.67,324000.0,37.8591,37.8884,37.8005,37.8444,324000.0
2014-07-25 09:45:00,51.67,51.68,51.63,51.66,198600.0,37.8444,37.8518,37.8151,37.8371,198600.0
2014-07-25 09:50:00,51.67,51.71,51.66,51.69,93600.0,37.8444,37.8737,37.8371,37.8591,93600.0
2014-07-25 09:55:00,51.69,51.69,51.65,51.69,77000.0,37.8591,37.8591,37.8298,37.8591,77000.0
2014-07-25 10:00:00,51.69,51.7,51.64,51.65,80700.0,37.8591,37.8664,37.8225,37.8298,80700.0
2014-07-25 10:05:00,51.65,51.68,51.64,51.65,145900.0,37.8298,37.8518,37.8225,37.8298,145900.0
2014-07-25 10:10:00,51.66,51.66,51.63,51.66,108100.0,37.8371,37.8371,37.8151,37.8371,108100.0
2014-07-25 10:15:00,51.66,51.7,51.65,51.7,103900.0,37.8371,37.8664,37.8298,37.8664,103900.0
2014-07-25 10:20:00,51.69,51.77,51.69,51.76,164600.0,37.8591,37.9177,37.8591,37.9104,164600.0
2014-07-25 10:25:00,51.76,51.76,51.7,51.71,66200.0,37.9104,37.9104,37.8664,37.8737,66200.0
2014-07-25 10:30:00,51.71,51.73,51.7,51.71,77500.0,37.8737,37.8884,37.8664,37.8737,77500.0
2014-07-25 10:35:00,51.7,51.74,51.7,51.73,82300.0,37.8664,37.8957,37.8664,37.8884,82300.0
2014-07-25 10:40:00,51.74,51.74,51.72,51.74,67000.0,37.8957,37.8957,37.8811,37.8957,67000.0
2014-07-25 10:45:00,51.74,51.76,51.72,51.75,158900.0,37.8957,37.9104,37.8811,37.903,158900.0
2014-07-25 10:50:00,51.75,51.77,51.69,51.69,82500.0,37.903,37.9177,37.8591,37.8591,82500.0
2014-07-25 10:55:00,51.69,51.72,51.65,51.66,51800.0,37.8591,37.8811,37.8298,37.8371,51800.0
2014-07-25 11:00:00,51.66,51.67,51.6,51.66,161700.0,37.8371,37.8444,37.7932,37.8371,161700.0
2014-07-25 11:05:00,51.66,51.67,51.6,51.61,136600.0,37.8371,37.8444,37.7932,37.8005,136600.0
2014-07-25 11:10:00,51.6,51.61,51.57,51.58,58100.0,37.7932,37.8005,37.7712,37.7785,58100.0
2014-07-25 11:15:00,51.58,51.59,51.53,51.58,71000.0,37.7785,37.7858,37.7419,37.7785,71000.0
2014-07-25 11:20:00,51.58,51.58,51.5,51.51,93300.0,37.7785,37.7785,37.7199,37.7272,93300.0
2014-07-25 11:25:00,51.52,51.6,51.51,51.59,61600.0,37.7346,37.7932,37.7272,37.7858,61600.0
2014-07-25 11:30:00,51.6,51.65,51.6,51.65,117400.0,37.7932,37.8298,37.7932,37.8298,117400.0
2014-07-25 11:35:00,51.65,51.65,51.64,51.64,73800.0,37.8298,37.8298,37.8225,37.8225,73800.0
2014-07-25 11:40:00,51.64,51.64,51.61,51.62,28900.0,37.8225,37.8225,37.8005,37.8078,28900.0
2014-07-25 11:45:00,51.62,51.63,51.59,51.61,110400.0,37.8078,37.8151,37.7858,37.8005,110400.0
2014-07-25 11:50:00,51.61,51.62,51.59,51.6,46200.0,37.8005,37.8078,37.7858,37.7932,46200.0
2014-07-25 11:55:00,51.6,51.62,51.58,51.61,107600.0,37.7932,37.8078,37.7785,37.8005,107600.0
2014-07-25 12:00:00,51.61,51.61,51.58,51.6,37500.0,37.8005,37.8005,37.7785,37.7932,37500.0
2014-07-25 12:05:00,51.6,51.61,51.59,51.6,39600.0,37.7932,37.8005,37.7858,37.7932,39600.0
2014-07-25 12:10:00,51.6,51.61,51.59,51.6,34200.0,37.7932,37.8005,37.7858,37.7932,34200.0
2014-07-25 12:15:00,51.6,51.61,51.59,51.6,80900.0,37.7932,37.8005,37.7858,37.7932,80900.0
2014-07-25 12:20:00,51.6,51.61,51.59,51.59,29600.0,37.7932,37.8005,37.7858,37.7858,29600.0
2014-07-25 12:25:00,51.6,51.61,51.59,51.59,60800.0,37.7932,37.8005,37.7858,37.7858,60800.0
2014-07-25 12:30:00,51.6,51.61,51.59,51.6,35500.0,37.7932,37.8005,37.7858,37.7932,35500.0
2014-07-25 12:35:00,51.6,51.61,51.59,51.6,64600.0,37.7932,37.8005,37.7858,37.7932,64600.0
2014-07-25 12:40:00,51.6,51.61,51.58,51.6,37000.0,37.7932,37.8005,37.7785,37.7932,37000.0
2014-07-25 12:45:00,51.6,51.64,51.58,51.64,93000.0,37.7932,37.8225,37.7785,37.8225,93000.0
2014-07-25 12:50:00,51.64,51.64,51.62,51.62,21200.0,37.8225,37.8225,37.8078,37.8078,21200.0
2014-07-25 12:55:00,51.61,51.64,51.61,51.64,56100.0,37.8005,37.8225,37.8005,37.8225,56100.0
2014-07-25 13:00:00,51.64,51.64,51.6,51.61,40000.0,37.8225,37.8225,37.7932,37.8005,40000.0
2014-07-25 13:05:00,51.61,51.62,51.58,51.62,39100.0,37.8005,37.8078,37.7785,37.8078,39100.0
2014-07-25 13:10:00,51.62,51.62,51.59,51.6,25700.0,37.8078,37.8078,37.7858,37.7932,25700.0
2014-07-25 13:15:00,51.61,51.62,51.58,51.6,57600.0,37.8005,37.8078,37.7785,37.7932,57600.0
2014-07-25 13:20:00,51.6,51.6,51.58,51.59,76800.0,37.7932,37.7932,37.7785,37.7858,76800.0
2014-07-25 13:25:00,51.6,51.62,51.6,51.61,48100.0,37.7932,37.8078,37.7932,37.8005,48100.0
2014-07-25 13:30:00,51.62,51.62,51.57,51.59,117700.0,37.8078,37.8078,37.7712,37.7858,117700.0
2014-07-25 13:35:00,51.59,51.59,51.58,51.59,28100.0,37.7858,37.7858,37.7785,37.7858,28100.0
2014-07-25 13:40:00,51.58,51.61,51.58,51.58,57500.0,37.7785,37.8005,37.7785,37.7785,57500.0
2014-07-25 13:45:00,51.58,51.61,51.58,51.58,76700.0,37.7785,37.8005,37.7785,37.7785,76700.0
2014-07-25 13:50:00,51.58,51.59,51.57,51.59,45000.0,37.7785,37.7858,37.7712,37.7858,45000.0
2014-07-25 13:55:00,51.58,51.61,51.58,51.58,52900.0,37.7785,37.8005,37.7785,37.7785,52900.0
2014-07-25 14:00:00,51.58,51.61,51.55,51.61,75700.0,37.7785,37.8005,37.7565,37.8005,75700.0
2014-07-25 14:05:00,51.61,51.66,51.6,51.66,64900.0,37.8005,37.8371,37.7932,37.8371,64900.0
2014-07-25 14:10:00,51.66,51.66,51.64,51.66,62900.0,37.8371,37.8371,37.8225,37.8371,62900.0
2014-07-25 14:15:00,51.66,51.71,51.65,51.68,144100.0,37.8371,37.8737,37.8298,37.8518,144100.0
2014-07-25 14:20:00,51.68,51.7,51.68,51.69,68400.0,37.8518,37.8664,37.8518,37.8591,68400.0
2014-07-25 14:25:00,51.69,51.74,51.68,51.74,76300.0,37.8591,37.8957,37.8518,37.8957,76300.0
2014-07-25 14:30:00,51.73,51.75,51.71,51.72,66900.0,37.8884,37.903,37.8737,37.8811,66900.0
2014-07-25 14:35:00,51.71,51.73,51.7,51.7,53400.0,37.8737,37.8884,37.8664,37.8664,53400.0
2014-07-25 14:40:00,51.7,51.71,51.7,51.7,100300.0,37.8664,37.8737,37.8664,37.8664,100300.0
2014-07-25 14:45:00,51.7,51.71,51.69,51.7,147500.0,37.8664,37.8737,37.8591,37.8664,147500.0
2014-07-25 14:50:00,51.7,51.71,51.67,51.68,140600.0,37.8664,37.8737,37.8444,37.8518,140600.0
2014-07-25 14:55:00,51.68,51.72,51.68,51.69,135400.0,37.8518,37.8811,37.8518,37.8591,135400.0
2014-07-25 15:00:00,51.7,51.71,51.66,51.68,123500.0,37.8664,37.8737,37.8371,37.8518,123500.0
2014-07-25 15:05:00,51.68,51.69,51.66,51.68,84900.0,37.8518,37.8591,37.8371,37.8518,84900.0
2014-07-25 15:10:00,51.67,51.7,51.65,51.65,135900.0,37.8444,37.8664,37.8298,37.8298,135900.0
2014-07-25 15:15:00,51.65,51.67,51.63,51.65,104200.0,37.8298,37.8444,37.8151,37.8298,104200.0
2014-07-25 15:20:00,51.65,51.67,51.62,51.62,125700.0,37.8298,37.8444,37.8078,37.8078,125700.0
2014-07-25 15:25:00,51.62,51.63,51.59,51.61,108900.0,37.8078,37.8151,37.7858,37.8005,108900.0
2014-07-25 15:30:00,51.62,51.62,51.58,51.6,174600.0,37.8078,37.8078,37.7785,37.7932,174600.0
2014-07-25 15:35:00,51.6,51.61,51.57,51.58,101500.0,37.7932,37.8005,37.7712,37.7785,101500.0
2014-07-25 15:40:00,51.57,51.6,51.57,51.58,258400.0,37.7712,37.7932,37.7712,37.7785,258400.0
2014-07-25 15:45:00,51.58,51.6,51.57,51.6,215200.0,37.7785,37.7932,37.7712,37.7932,215200.0
2014-07-25 15:50:00,51.59,51.6,51.55,51.57,543200.0,37.7858,37.7932,37.7565,37.7712,543200.0
2014-07-25 15:55:00,51.56,51.61,51.55,51.6,850800.0,37.7639,37.8005,37.7565,37.7932,850800.0
2014-07-28 09:30:00,51.34,51.51,51.31,51.44,379700.0,37.6027,37.7272,37.5808,37.676,379700.0
2014-07-28 09:35:00,51.45,51.55,51.43,51.52,317400.0,37.6833,37.7565,37.6687,37.7346,317400.0
2014-07-28 09:40:00,51.52,51.52,51.36,51.36,133400.0,37.7346,37.7346,37.6174,37.6174,133400.0
2014-07-28 09:45:00,51.36,51.38,51.26,51.27,216300.0,37.6174,37.632,37.5441,37.5515,216300.0
2014-07-28 09:50:00,51.28,51.32,51.26,51.3,118400.0,37.5588,37.5881,37.5441,37.5734,118400.0
2014-07-28 09:55:00,51.3,51.33,51.29,51.3,84200.0,37.5734,37.5954,37.5661,37.5734,84200.0
2014-07-28 10:00:00,51.31,51.34,51.19,51.22,227600.0,37.5808,37.6027,37.4929,37.5148,227600.0
2014-07-28 10:05:00,51.23,51.27,51.2,51.2,146100.0,37.5222,37.5515,37.5002,37.5002,146100.0
2014-07-28 10:10:00,51.21,51.22,51.2,51.21,84000.0,37.5075,37.5148,37.5002,37.5075,84000.0
2014-07-28 10:15:00,51.21,51.23,51.2,51.22,131900.0,37.5075,37.5222,37.5002,37.5148,131900.0
2014-07-28 10:20:00,51.22,51.22,51.18,51.22,118900.0,37.5148,37.5148,37.4855,37.5148,118900.0
2014-07-28 10:25:00,51.21,51.24,51.17,51.17,72100.0,37.5075,37.5295,37.4782,37.4782,72100.0
2014-07-28 10:30:00,51.18,51.23,51.17,51.19,71500.0,37.4855,37.5222,37.4782,37.4929,71500.0
2014-07-28 10:35:00,51.19,51.21,51.18,51.2,90300.0,37.4929,37.5075,37.4855,37.5002,90300.0
2014-07-28 10:40:00,51.2,51.24,51.18,51.23,94100.0,37.5002,37.5295,37.4855,37.5222,94100.0
2014-07-28 10:45:00,51.24,51.25,51.2,51.21,54200.0,37.5295,37.5368,37.5002,37.5075,54200.0
2014-07-28 10:50:00,51.2,51.23,51.19,51.21,77600.0,37.5002,37.5222,37.4929,37.5075,77600.0
2014-07-28 10:55:00,51.21,51.21,51.2,51.21,96700.0,37.5075,37.5075,37.5002,37.5075,96700.0
2014-07-28 11:00:00,51.21,51.26,51.2,51.26,233400.0,37.5075,37.5441,37.5002,37.5441,233400.0
2014-07-28 11:05:00,51.26,51.27,51.22,51.26,94500.0,37.5441,37.5515,37.5148,37.5441,94500.0
2014-07-28 11:10:00,51.26,51.3,51.22,51.23,95000.0,37.5441,37.5734,37.5148,37.5222,95000.0
2014-07-28 11:15:00,51.23,51.26,51.21,51.24,63600.0,37.5222,37.5441,37.5075,37.5295,63600.0
2014-07-28 11:20:00,51.23,51.3,51.23,51.29,120700.0,37.5222,37.5734,37.5222,37.5661,120700.0
2014-07-28 11:25:00,51.29,51.3,51.25,51.29,68700.0,37.5661,37.5734,37.5368,37.5661,68700.0
2014-07-28 11:30:00,51.3,51.39,51.29,51.38,120300.0,37.5734,37.6394,37.5661,37.632,120300.0
2014-07-28 11:35:00,51.38,51.39,51.34,51.38,126900.0,37.632,37.6394,37.6027,37.632,126900.0
2014-07-28 11:40:00,51.37,51.38,51.32,51.36,93100.0,37.6247,37.632,37.5881,37.6174,93100.0
2014-07-28 11:45:00,51.36,51.38,51.33,51.38,82100.0,37.6174,37.632,37.5954,37.632,82100.0
2014-07-28 11:50:00,51.38,51.41,51.37,51.41,105600.0,37.632,37.654,37.6247,37.654,105600.0
2014-07-28 11:55:00,51.41,51.43,51.4,51.41,76400.0,37.654,37.6687,37.6467,37.654,76400.0
2014-07-28 12:00:00,51.42,51.42,51.38,51.38,35200.0,37.6613,37.6613,37.632,37.632,35200.0
2014-07-28 12:05:00,51.38,51.42,51.38,51.42,36800.0,37.632,37.6613,37.632,37.6613,36800.0
2014-07-28 12:10:00,51.41,51.42,51.37,51.39,67200.0,37.654,37.6613,37.6247,37.6394,67200.0
2014-07-28 12:15:00,51.39,51.39,51.35,51.35,26200.0,37.6394,37.6394,37.6101,37.6101,26200.0
2014-07-28 12:20:00,51.36,51.37,51.33,51.37,60200.0,37.6174,37.6247,37.5954,37.6247,60200.0
2014-07-28 12:25:00,51.37,51.4,51.34,51.35,140000.0,37.6247,37.6467,37.6027,37.6101,140000.0
2014-07-28 12:30:00,51.35,51.35,51.32,51.33,30300.0,37.6101,37.6101,37.5881,37.5954,30300.0
2014-07-28 12:35:00,51.32,51.35,51.32,51.35,76800.0,37.5881,37.6101,37.5881,37.6101,76800.0
2014-07-28 12:40:00,51.34,51.35,51.33,51.35,46900.0,37.6027,37.6101,37.5954,37.6101,46900.0
2014-07-28 12:45:00,51.34,51.36,51.34,51.35,58000.0,37.6027,37.6174,37.6027,37.6101,58000.0
2014-07-28 12:50:00,51.35,51.37,51.32,51.37,185600.0,37.6101,37.6247,37.5881,37.6247,185600.0
2014-07-28 12:55:00,51.37,51.37,51.33,51.34,96600.0,37.6247,37.6247,37.5954,37.6027,96600.0
2014-07-28 13:00:00,51.34,51.35,51.32,51.33,48600.0,37.6027,37.6101,37.5881,37.5954,48600.0
2014-07-28 13:05:00,51.33,51.33,51.29,51.29,70000.0,37.5954,37.5954,37.5661,37.5661,70000.0
2014-07-28 13:10:00,51.3,51.33,51.3,51.33,46400.0,37.5734,37.5954,37.5734,37.5954,46400.0
2014-07-28 13:15:00,51.33,51.36,51.32,51.36,70600.0,37.5954,37.6174,37.5881,37.6174,70600.0
2014-07-28 13:20:00,51.36,51.4,51.34,51.4,75300.0,37.6174,37.6467,37.6027,37.6467,75300.0
2014-07-28 13:25:00,51.4,51.43,51.39,51.43,112700.0,37.6467,37.6687,37.6394,37.6687,112700.0
2014-07-28 13:30:00,51.43,51.48,51.42,51.46,175400.0,37.6687,37.7053,37.6613,37.6906,175400.0
2014-07-28 13:35:00,51.46,51.54,51.44,51.51,280800.0,37.6906,37.7492,37.676,37.7272,280800.0
2014-07-28 13:40:00,51.52,51.55,51.51,51.55,74600.0,37.7346,37.7565,37.7272,37.7565,74600.0
2014-07-28 13:45:00,51.55,51.56,51.5,51.52,60700.0,37.7565,37.7639,37.7199,37.7346,60700.0
2014-07-28 13:50:00,51.52,51.55,51.5,51.54,83000.0,37.7346,37.7565,37.7199,37.7492,83000.0
2014-07-28 13:55:00,51.54,51.54,51.5,51.52,109800.0,37.7492,37.7492,37.7199,37.7346,109800.0
2014-07-28 14:00:00,51.52,51.55,51.49,51.52,183800.0,37.7346,37.7565,37.7126,37.7346,183800.0
2014-07-28 14:05:00,51.53,51.55,51.49,51.54,99700.0,37.7419,37.7565,37.7126,37.7492,99700.0
2014-07-28 14:10:00,51.54,51.55,51.52,51.52,103100.0,37.7492,37.7565,37.7346,37.7346,103100.0
2014-07-28 14:15:00,51.53,51.54,51.48,51.5,62400.0,37.7419,37.7492,37.7053,37.7199,62400.0
2014-07-28 14:20:00,51.49,51.51,51.47,51.47,317300.0,37.7126,37.7272,37.6979,37.6979,317300.0
2014-07-28 14:25:00,51.47,51.48,51.44,51.45,80900.0,37.6979,37.7053,37.676,37.6833,80900.0
2014-07-28 14:30:00,51.46,51.48,51.43,51.48,62800.0,37.6906,37.7053,37.6687,37.7053,62800.0
2014-07-28 14:35:00,51.48,51.52,51.46,51.52,483100.0,37.7053,37.7346,37.6906,37.7346,483100.0
2014-07-28 14:40:00,51.52,51.53,51.49,51.51,92300.0,37.7346,37.7419,37.7126,37.7272,92300.0
2014-07-28 14:45:00,51.52,51.57,51.51,51.55,137000.0,37.7346,37.7712,37.7272,37.7565,137000.0
2014-07-28 14:50:00,51.56,51.59,51.54,51.55,52300.0,37.7639,37.7858,37.7492,37.7565,52300.0
2014-07-28 14:55:00,51.55,51.63,51.55,51.61,179900.0,37.7565,37.8151,37.7565,37.8005,179900.0
2014-07-28 15:00:00,51.62,51.65,51.59,51.63,254800.0,37.8078,37.8298,37.7858,37.8151,254800.0
2014-07-28 15:05:00,51.62,51.71,51.61,51.68,368100.0,37.8078,37.8737,37.8005,37.8518,368100.0
2014-07-28 15:10:00,51.68,51.69,51.62,51.62,225600.0,37.8518,37.8591,37.8078,37.8078,225600.0
2014-07-28 15:15:00,51.62,51.64,51.6,51.64,119300.0,37.8078,37.8225,37.7932,37.8225,119300.0
2014-07-28 15:20:00,51.64,51.66,51.6,51.6,106100.0,37.8225,37.8371,37.7932,37.7932,106100.0
2014-07-28 15:25:00,51.6,51.61,51.58,51.59,92200.0,37.7932,37.8005,37.7785,37.7858,92200.0
2014-07-28 15:30:00,51.58,51.59,51.55,51.56,71100.0,37.7785,37.7858,37.7565,37.7639,71100.0
2014-07-28 15:35:00,51.56,51.59,51.53,51.59,272100.0,37.7639,37.7858,37.7419,37.7858,272100.0
2014-07-28 15:40:00,51.58,51.61,51.56,51.6,209000.0,37.7785,37.8005,37.7639,37.7932,209000.0
2014-07-28 15:45:00,51.6,51.61,51.55,51.55,336300.0,37.7932,37.8005,37.7565,37.7565,336300.0
2014-07-28 15:50:00,51.55,51.58,51.53,51.55,355000.0,37.7565,37.7785,37.7419,37.7565,355000.0
2014-07-28 15:55:00,51.55,51.6,51.53,51.58,561300.0,37.7565,37.7932,37.7419,37.7785,561300.0
2014-07-29 09:30:00,51.65,51.69,51.48,51.67,302300.0,37.8298,37.8591,37.7053,37.8444,302300.0
2014-07-29 09:35:00,51.68,51.72,51.62,51.7,267000.0,37.8518,37.8811,37.8078,37.8664,267000.0
2014-07-29 09:40:00,51.7,51.92,51.7,51.91,324800.0,37.8664,38.0275,37.8664,38.0202,324800.0
2014-07-29 09:45:00,51.9,51.96,51.89,51.96,287900.0,38.0129,38.0568,38.0056,38.0568,287900.0
2014-07-29 09:50:00,51.97,51.99,51.92,51.99,241900.0,38.0642,38.0788,38.0275,38.0788,241900.0
2014-07-29 09:55:00,51.99,52.07,51.98,51.99,307300.0,38.0788,38.1374,38.0715,38.0788,307300.0
2014-07-29 10:00:00,51.99,52.03,51.98,52.0,160600.0,38.0788,38.1081,38.0715,38.0861,160600.0
2014-07-29 10:05:00,51.99,52.07,51.98,52.02,286500.0,38.0788,38.1374,38.0715,38.1008,286500.0
2014-07-29 10:10:00,52.01,52.06,51.98,52.05,319900.0,38.0935,38.1301,38.0715,38.1228,319900.0
2014-07-29 10:15:00,52.05,52.1,52.02,52.09,206600.0,38.1228,38.1594,38.1008,38.1521,206600.0
2014-07-29 10:20:00,52.09,52.1,52.03,52.06,151500.0,38.1521,38.1594,38.1081,38.1301,151500.0
2014-07-29 10:25:00,52.06,52.08,52.03,52.06,106400.0,38.1301,38.1447,38.1081,38.1301,106400.0
2014-07-29 10:30:00,52.05,52.06,52.03,52.04,65300.0,38.1228,38.1301,38.1081,38.1154,65300.0
2014-07-29 10:35:00,52.04,52.1,51.99,52.09,285900.0,38.1154,38.1594,38.0788,38.1521,285900.0
2014-07-29 10:40:00,52.09,52.13,52.08,52.13,139700.0,38.1521,38.1813,38.1447,38.1813,139700.0
2014-07-29 10:45:00,52.13,52.15,52.09,52.15,173400.0,38.1813,38.196,38.1521,38.196,173400.0
2014-07-29 10:50:00,52.15,52.15,52.01,52.03,141800.0,38.196,38.196,38.0935,38.1081,141800.0
2014-07-29 10:55:00,52.03,52.04,51.99,52.01,92900.0,38.1081,38.1154,38.0788,38.0935,92900.0
2014-07-29 11:00:00,52.01,52.01,51.94,51.94,146500.0,38.0935,38.0935,38.0422,38.0422,146500.0
2014-07-29 11:05:00,51.95,51.97,51.9,51.92,213900.0,38.0495,38.0642,38.0129,38.0275,213900.0
2014-07-29 11:10:00,51.92,51.92,51.83,51.86,282200.0,38.0275,38.0275,37.9616,37.9836,282200.0
2014-07-29 11:15:00,51.85,51.88,51.83,51.87,155300.0,37.9763,37.9982,37.9616,37.9909,155300.0
2014-07-29 11:20:00,51.87,51.91,51.86,51.9,107200.0,37.9909,38.0202,37.9836,38.0129,107200.0
2014-07-29 11:25:00,51.89,51.93,51.88,51.9,102800.0,38.0056,38.0349,37.9982,38.0129,102800.0
2014-07-29 11:30:00,51.9,51.92,51.85,51.86,170500.0,38.0129,38.0275,37.9763,37.9836,170500.0
2014-07-29 11:35:00,51.86,51.89,51.83,51.85,84600.0,37.9836,38.0056,37.9616,37.9763,84600.0
2014-07-29 11:40:00,51.85,51.9,51.84,51.88,93400.0,37.9763,38.0129,37.9689,37.9982,93400.0
2014-07-29 11:45:00,51.89,51.92,51.89,51.9,44200.0,38.0056,38.0275,38.0056,38.0129,44200.0
2014-07-29 11:50:00,51.9,51.91,51.88,51.9,54200.0,38.0129,38.0202,37.9982,38.0129,54200.0
2014-07-29 11:55:00,51.9,51.96,51.87,51.95,133700.0,38.0129,38.0568,37.9909,38.0495,133700.0
2014-07-29 12:00:00,51.95,52.02,51.94,52.02,165500.0,38.0495,38.1008,38.0422,38.1008,165500.0
2014-07-29 12:05:00,52.02,52.02,52.0,52.01,100400.0,38.1008,38.1008,38.0861,38.0935,100400.0
2014-07-29 12:10:00,52.0,52.05,51.99,52.04,115800.0,38.0861,38.1228,38.0788,38.1154,115800.0
2014-07-29 12:15:00,52.05,52.07,52.02,52.05,58800.0,38.1228,38.1374,38.1008,38.1228,58800.0
2014-07-29 12:20:00,52.05,52.12,52.03,52.11,68400.0,38.1228,38.174,38.1081,38.1667,68400.0
2014-07-29 12:25:00,52.11,52.12,52.06,52.06,78300.0,38.1667,38.174,38.1301,38.1301,78300.0
2014-07-29 12:30:00,52.05,52.08,52.04,52.08,66400.0,38.1228,38.1447,38.1154,38.1447,66400.0
2014-07-29 12:35:00,52.08,52.11,52.06,52.09,92600.0,38.1447,38.1667,38.1301,38.1521,92600.0
2014-07-29 12:40:00,52.09,52.1,52.08,52.08,62100.0,38.1521,38.1594,38.1447,38.1447,62100.0
2014-07-29 12:45:00,52.08,52.11,52.06,52.1,69100.0,38.1447,38.1667,38.1301,38.1594,69100.0
2014-07-29 12:50:00,52.1,52.11,52.09,52.11,65400.0,38.1594,38.1667,38.1521,38.1667,65400.0
2014-07-29 12:55:00,52.11,52.12,52.1,52.12,37000.0,38.1667,38.174,38.1594,38.174,37000.0
2014-07-29 13:00:00,52.11,52.12,52.05,52.05,564400.0,38.1667,38.174,38.1228,38.1228,564400.0
2014-07-29 13:05:00,52.05,52.1,52.04,52.09,186800.0,38.1228,38.1594,38.1154,38.1521,186800.0
2014-07-29 13:10:00,52.09,52.09,52.02,52.02,54200.0,38.1521,38.1521,38.1008,38.1008,54200.0
2014-07-29 13:15:00,52.02,52.03,52.0,52.0,32100.0,38.1008,38.1081,38.0861,38.0861,32100.0
2014-07-29 13:20:00,52.0,52.06,52.0,52.04,121500.0,38.0861,38.1301,38.0861,38.1154,121500.0
2014-07-29 13:25:00,52.05,52.05,52.02,52.02,59600.0,38.1228,38.1228,38.1008,38.1008,59600.0
2014-07-29 13:30:00,52.01,52.02,52.0,52.02,52700.0,38.0935,38.1008,38.0861,38.1008,52700.0
2014-07-29 13:35:00,52.02,52.03,52.0,52.0,162300.0,38.1008,38.1081,38.0861,38.0861,162300.0
2014-07-29 13:40:00,52.0,52.01,51.97,51.98,92500.0,38.0861,38.0935,38.0642,38.0715,92500.0
2014-07-29 13:45:00,51.98,51.98,51.95,51.96,28000.0,38.0715,38.0715,38.0495,38.0568,28000.0
2014-07-29 13:50:00,51.97,51.97,51.95,51.96,65400.0,38.0642,38.0642,38.0495,38.0568,65400.0
2014-07-29 13:55:00,51.97,51.98,51.95,51.97,48000.0,38.0642,38.0715,38.0495,38.0642,48000.0
2014-07-29 14:00:00,51.96,51.98,51.95,51.95,101700.0,38.0568,38.0715,38.0495,38.0495,101700.0
2014-07-29 14:05:00,51.95,51.96,51.92,51.94,81000.0,38.0495,38.0568,38.0275,38.0422,81000.0
2014-07-29 14:10:00,51.94,51.95,51.93,51.95,46600.0,38.0422,38.0495,38.0349,38.0495,46600.0
2014-07-29 14:15:00,51.94,51.95,51.91,51.91,58100.0,38.0422,38.0495,38.0202,38.0202,58100.0
2014-07-29 14:20:00,51.91,51.96,51.9,51.9,289800.0,38.0202,38.0568,38.0129,38.0129,289800.0
2014-07-29 14:25:00,51.9,51.9,51.84,51.89,162000.0,38.0129,38.0129,37.9689,38.0056,162000.0
2014-07-29 14:30:00,51.88,51.91,51.87,51.9,63800.0,37.9982,38.0202,37.9909,38.0129,63800.0
2014-07-29 14:35:00,51.89,51.9,51.85,51.87,76400.0,38.0056,38.0129,37.9763,37.9909,76400.0
2014-07-29 14:40:00,51.86,51.88,51.81,51.82,67600.0,37.9836,37.9982,37.947,37.9543,67600.0
2014-07-29 14:45:00,51.81,51.86,51.81,51.84,64600.0,37.947,37.9836,37.947,37.9689,64600.0
2014-07-29 14:50:00,51.85,51.85,51.77,51.78,112300.0,37.9763,37.9763,37.9177,37.925,112300.0
2014-07-29 14:55:00,51.78,51.8,51.77,51.78,71200.0,37.925,37.9396,37.9177,37.925,71200.0
2014-07-29 15:00:00,51.78,51.79,51.71,51.75,172500.0,37.925,37.9323,37.8737,37.903,172500.0
2014-07-29 15:05:00,51.75,51.76,51.73,51.75,124300.0,37.903,37.9104,37.8884,37.903,124300.0
2014-07-29 15:10:00,51.74,51.76,51.73,51.76,86900.0,37.8957,37.9104,37.8884,37.9104,86900.0
2014-07-29 15:15:00,51.76,51.76,51.73,51.74,119900.0,37.9104,37.9104,37.8884,37.8957,119900.0
2014-07-29 15:20:00,51.75,51.78,51.72,51.72,105700.0,37.903,37.925,37.8811,37.8811,105700.0
2014-07-29 15:25:00,51.72,51.73,51.7,51.72,152900.0,37.8811,37.8884,37.8664,37.8811,152900.0
2014-07-29 15:30:00,51.72,51.72,51.65,51.66,193700.0,37.8811,37.8811,37.8298,37.8371,193700.0
2014-07-29 15:35:00,51.67,51.72,51.65,51.71,187400.0,37.8444,37.8811,37.8298,37.8737,187400.0
2014-07-29 15:40:00,51.71,51.71,51.64,51.66,161900.0,37.8737,37.8737,37.8225,37.8371,161900.0
2014-07-29 15:45:00,51.66,51.69,51.61,51.67,307000.0,37.8371,37.8591,37.8005,37.8444,307000.0
2014-07-29 15:50:00,51.66,51.67,51.59,51.61,341800.0,37.8371,37.8444,37.7858,37.8005,341800.0
2014-07-29 15:55:00,51.61,51.61,51.5,51.54,1277200.0,37.8005,37.8005,37.7199,37.7492,1277200.0
2014-07-30 09:30:00,51.73,52.04,51.69,52.02,439800.0,37.8884,38.1154,37.8591,38.1008,439800.0
2014-07-30 09:35:00,52.03,52.13,52.0,52.08,342300.0,38.1081,38.1813,38.0861,38.1447,342300.0
2014-07-30 09:40:00,52.08,52.09,51.98,52.01,289500.0,38.1447,38.1521,38.0715,38.0935,289500.0
2014-07-30 09:45:00,52.0,52.01,51.95,52.0,245500.0,38.0861,38.0935,38.0495,38.0861,245500.0
2014-07-30 09:50:00,52.01,52.01,51.89,52.0,192400.0,38.0935,38.0935,38.0056,38.0861,192400.0
2014-07-30 09:55:00,51.99,52.0,51.84,51.88,148500.0,38.0788,38.0861,37.9689,37.9982,148500.0
2014-07-30 10:00:00,51.88,51.91,51.83,51.86,221900.0,37.9982,38.0202,37.9616,37.9836,221900.0
2014-07-30 10:05:00,51.86,51.87,51.74,51.85,197100.0,37.9836,37.9909,37.8957,37.9763,197100.0
2014-07-30 10:10:00,51.85,51.91,51.85,51.89,60800.0,37.9763,38.0202,37.9763,38.0056,60800.0
2014-07-30 10:15:00,51.89,52.01,51.88,52.0,209400.0,38.0056,38.0935,37.9982,38.0861,209400.0
2014-07-30 10:20:00,52.0,52.05,52.0,52.02,127100.0,38.0861,38.1228,38.0861,38.1008,127100.0
2014-07-30 10:25:00,52.02,52.03,52.0,52.0,156900.0,38.1008,38.1081,38.0861,38.0861,156900.0
2014-07-30 10:30:00,52.0,52.03,51.95,51.96,135500.0,38.0861,38.1081,38.0495,38.0568,135500.0
2014-07-30 10:35:00,51.96,52.0,51.92,51.94,120400.0,38.0568,38.0861,38.0275,38.0422,120400.0
2014-07-30 10:40:00,51.94,51.96,51.87,51.87,110300.0,38.0422,38.0568,37.9909,37.9909,110300.0
2014-07-30 10:45:00,51.87,51.92,51.82,51.91,124200.0,37.9909,38.0275,37.9543,38.0202,124200.0
2014-07-30 10:50:00,51.9,51.96,51.9,51.93,61300.0,38.0129,38.0568,38.0129,38.0349,61300.0
2014-07-30 10:55:00,51.93,51.95,51.87,51.88,85500.0,38.0349,38.0495,37.9909,37.9982,85500.0
2014-07-30 11:00:00,51.87,51.89,51.8,51.82,127200.0,37.9909,38.0056,37.9396,37.9543,127200.0
2014-07-30 11:05:00,51.82,51.89,51.77,51.88,78000.0,37.9543,38.0056,37.9177,37.9982,78000.0
2014-07-30 11:10:00,51.87,51.91,51.86,51.91,59000.0,37.9909,38.0202,37.9836,38.0202,59000.0
2014-07-30 11:15:00,51.91,51.96,51.91,51.96,62700.0,38.0202,38.0568,38.0202,38.0568,62700.0
2014-07-30 11:20:00,51.96,51.96,51.9,51.93,52600.0,38.0568,38.0568,38.0129,38.0349,52600.0
2014-07-30 11:25:00,51.93,51.96,51.93,51.96,71200.0,38.0349,38.0568,38.0349,38.0568,71200.0
2014-07-30 11:30:00,51.96,51.96,51.89,51.91,91700.0,38.0568,38.0568,38.0056,38.0202,91700.0
2014-07-30 11:35:00,51.9,51.93,51.89,51.89,58000.0,38.0129,38.0349,38.0056,38.0056,58000.0
2014-07-30 11:40:00,51.89,51.89,51.84,51.84,97600.0,38.0056,38.0056,37.9689,37.9689,97600.0
2014-07-30 11:45:00,51.84,51.84,51.81,51.81,64000.0,37.9689,37.9689,37.947,37.947,64000.0
2014-07-30 11:50:00,51.81,51.84,51.77,51.78,61700.0,37.947,37.9689,37.9177,37.925,61700.0
2014-07-30 11:55:00,51.77,51.78,51.7,51.73,144400.0,37.9177,37.925,37.8664,37.8884,144400.0
2014-07-30 12:00:00,51.73,51.76,51.72,51.75,70900.0,37.8884,37.9104,37.8811,37.903,70900.0
2014-07-30 12:05:00,51.75,51.76,51.69,51.72,49300.0,37.903,37.9104,37.8591,37.8811,49300.0
2014-07-30 12:10:00,51.72,51.82,51.71,51.81,85300.0,37.8811,37.9543,37.8737,37.947,85300.0
2014-07-30 12:15:00,51.8,51.83,51.79,51.8,37700.0,37.9396,37.9616,37.9323,37.9396,37700.0
2014-07-30 12:20:00,51.8,51.86,51.79,51.85,98600.0,37.9396,37.9836,37.9323,37.9763,98600.0
2014-07-30 12:25:00,51.85,51.86,51.8,51.83,39600.0,37.9763,37.9836,37.9396,37.9616,39600.0
2014-07-30 12:30:00,51.82,51.84,51.79,51.82,45900.0,37.9543,37.9689,37.9323,37.9543,45900.0
2014-07-30 12:35:00,51.83,51.91,51.83,51.88,72900.0,37.9616,38.0202,37.9616,37.9982,72900.0
2014-07-30 12:40:00,51.87,51.92,51.87,51.9,58400.0,37.9909,38.0275,37.9909,38.0129,58400.0
2014-07-30 12:45:00,51.9,51.93,51.89,51.92,66500.0,38.0129,38.0349,38.0056,38.0275,66500.0
2014-07-30 12:50:00,51.91,51.94,51.91,51.93,42100.0,38.0202,38.0422,38.0202,38.0349,42100.0
2014-07-30 12:55:00,51.93,51.94,51.91,51.92,29500.0,38.0349,38.0422,38.0202,38.0275,29500.0
2014-07-30 13:00:00,51.92,51.94,51.89,51.89,48000.0,38.0275,38.0422,38.0056,38.0056,48000.0
2014-07-30 13:05:00,51.9,51.93,51.88,51.91,66100.0,38.0129,38.0349,37.9982,38.0202,66100.0
2014-07-30 13:10:00,51.91,51.93,51.89,51.91,78700.0,38.0202,38.0349,38.0056,38.0202,78700.0
2014-07-30 13:15:00,51.91,51.92,51.88,51.89,33100.0,38.0202,38.0275,37.9982,38.0056,33100.0
2014-07-30 13:20:00,51.89,51.94,51.88,51.92,72700.0,38.0056,38.0422,37.9982,38.0275,72700.0
2014-07-30 13:25:00,51.92,51.92,51.87,51.89,59700.0,38.0275,38.0275,37.9909,38.0056,59700.0
2014-07-30 13:30:00,51.9,51.97,51.88,51.96,88700.0,38.0129,38.0642,37.9982,38.0568,88700.0
2014-07-30 13:35:00,51.96,51.97,51.93,51.93,70600.0,38.0568,38.0642,38.0349,38.0349,70600.0
2014-07-30 13:40:00,51.94,51.99,51.92,51.98,102200.0,38.0422,38.0788,38.0275,38.0715,102200.0
2014-07-30 13:45:00,51.98,51.98,51.94,51.98,58100.0,38.0715,38.0715,38.0422,38.0715,58100.0
2014-07-30 13:50:00,51.97,52.0,51.96,51.97,84200.0,38.0642,38.0861,38.0568,38.0642,84200.0
2014-07-30 13:55:00,51.98,52.05,51.97,52.01,103300.0,38.0715,38.1228,38.0642,38.0935,103300.0
2014-07-30 14:00:00,52.01,52.09,51.9,52.02,355000.0,38.0935,38.1521,38.0129,38.1008,355000.0
2014-07-30 14:05:00,52.02,52.07,51.99,52.06,341100.0,38.1008,38.1374,38.0788,38.1301,341100.0
2014-07-30 14:10:00,52.06,52.23,52.06,52.21,241700.0,38.1301,38.2546,38.1301,38.2399,241700.0
2014-07-30 14:15:00,52.21,52.3,52.2,52.25,320200.0,38.2399,38.3059,38.2326,38.2692,320200.0
2014-07-30 14:20:00,52.25,52.26,52.14,52.18,146300.0,38.2692,38.2766,38.1887,38.218,146300.0
2014-07-30 14:25:00,52.19,52.22,52.14,52.21,78900.0,38.2253,38.2473,38.1887,38.2399,78900.0
2014-07-30 14:30:00,52.21,52.22,52.15,52.16,115800.0,38.2399,38.2473,38.196,38.2033,115800.0
2014-07-30 14:35:00,52.16,52.18,52.1,52.16,97400.0,38.2033,38.218,38.1594,38.2033,97400.0
2014-07-30 14:40:00,52.16,52.2,52.12,52.13,96600.0,38.2033,38.2326,38.174,38.1813,96600.0
2014-07-30 14:45:00,52.14,52.15,52.02,52.05,186500.0,38.1887,38.196,38.1008,38.1228,186500.0
2014-07-30 14:50:00,52.06,52.11,52.04,52.11,57600.0,38.1301,38.1667,38.1154,38.1667,57600.0
2014-07-30 14:55:00,52.11,52.11,52.06,52.1,107400.0,38.1667,38.1667,38.1301,38.1594,107400.0
2014-07-30 15:00:00,52.1,52.11,52.03,52.07,205400.0,38.1594,38.1667,38.1081,38.1374,205400.0
2014-07-30 15:05:00,52.07,52.14,52.06,52.1,105300.0,38.1374,38.1887,38.1301,38.1594,105300.0
2014-07-30 15:10:00,52.1,52.12,52.05,52.11,85300.0,38.1594,38.174,38.1228,38.1667,85300.0
2014-07-30 15:15:00,52.1,52.18,52.08,52.16,110400.0,38.1594,38.218,38.1447,38.2033,110400.0
2014-07-30 15:20:00,52.17,52.17,52.11,52.11,68800.0,38.2106,38.2106,38.1667,38.1667,68800.0
2014-07-30 15:25:00,52.12,52.14,52.1,52.13,117200.0,38.174,38.1887,38.1594,38.1813,117200.0
2014-07-30 15:30:00,52.12,52.19,52.12,52.18,131500.0,38.174,38.2253,38.174,38.218,131500.0
2014-07-30 15:35:00,52.19,52.19,52.16,52.19,99800.0,38.2253,38.2253,38.2033,38.2253,99800.0
2014-07-30 15:40:00,52.18,52.2,52.17,52.17,96100.0,38.218,38.2326,38.2106,38.2106,96100.0
2014-07-30 15:45:00,52.17,52.18,52.14,52.16,149200.0,38.2106,38.218,38.1887,38.2033,149200.0
2014-07-30 15:50:00,52.16,52.18,52.15,52.16,205900.0,38.2033,38.218,38.196,38.2033,205900.0
2014-07-30 15:55:00,52.16,52.16,52.09,52.1,629900.0,38.2033,38.2033,38.1521,38.1594,629900.0
2014-07-31 09:30:00,51.86,51.88,51.7,51.75,535500.0,37.9836,37.9982,37.8664,37.903,535500.0
2014-07-31 09:35:00,51.75,51.82,51.74,51.79,191300.0,37.903,37.9543,37.8957,37.9323,191300.0
2014-07-31 09:40:00,51.79,51.81,51.68,51.7,169800.0,37.9323,37.947,37.8518,37.8664,169800.0
2014-07-31 09:45:00,51.71,51.81,51.68,51.8,301400.0,37.8737,37.947,37.8518,37.9396,301400.0
2014-07-31 09:50:00,51.8,51.82,51.7,51.7,312000.0,37.9396,37.9543,37.8664,37.8664,312000.0
2014-07-31 09:55:00,51.69,51.78,51.69,51.74,245400.0,37.8591,37.925,37.8591,37.8957,245400.0
2014-07-31 10:00:00,51.73,51.79,51.68,51.78,280300.0,37.8884,37.9323,37.8518,37.925,280300.0
2014-07-31 10:05:00,51.77,51.79,51.71,51.72,158200.0,37.9177,37.9323,37.8737,37.8811,158200.0
2014-07-31 10:10:00,51.72,51.83,51.72,51.79,181200.0,37.8811,37.9616,37.8811,37.9323,181200.0
2014-07-31 10:15:00,51.79,51.86,51.74,51.83,242800.0,37.9323,37.9836,37.8957,37.9616,242800.0
2014-07-31 10:20:00,51.83,51.86,51.77,51.78,136300.0,37.9616,37.9836,37.9177,37.925,136300.0
2014-07-31 10:25:00,51.76,51.78,51.69,51.7,134100.0,37.9104,37.925,37.8591,37.8664,134100.0
2014-07-31 10:30:00,51.69,51.71,51.59,51.61,275300.0,37.8591,37.8737,37.7858,37.8005,275300.0
2014-07-31 10:35:00,51.6,51.7,51.58,51.7,214500.0,37.7932,37.8664,37.7785,37.8664,214500.0
2014-07-31 10:40:00,51.69,51.7,51.63,51.69,114400.0,37.8591,37.8664,37.8151,37.8591,114400.0
2014-07-31 10:45:00,51.68,51.69,51.6,51.62,106300.0,37.8518,37.8591,37.7932,37.8078,106300.0
2014-07-31 10:50:00,51.61,51.64,51.58,51.58,166200.0,37.8005,37.8225,37.7785,37.7785,166200.0
2014-07-31 10:55:00,51.59,51.6,51.48,51.5,191700.0,37.7858,37.7932,37.7053,37.7199,191700.0
2014-07-31 11:00:00,51.49,51.61,51.49,51.6,182800.0,37.7126,37.8005,37.7126,37.7932,182800.0
2014-07-31 11:05:00,51.6,51.61,51.53,51.59,103500.0,37.7932,37.8005,37.7419,37.7858,103500.0
2014-07-31 11:10:00,51.58,51.59,51.54,51.54,86400.0,37.7785,37.7858,37.7492,37.7492,86400.0
2014-07-31 11:15:00,51.55,51.55,51.47,51.5,137000.0,37.7565,37.7565,37.6979,37.7199,137000.0
2014-07-31 11:20:00,51.5,51.54,51.49,51.53,122800.0,37.7199,37.7492,37.7126,37.7419,122800.0
2014-07-31 11:25:00,51.53,51.54,51.47,51.47,253200.0,37.7419,37.7492,37.6979,37.6979,253200.0
2014-07-31 11:30:00,51.47,51.47,51.4,51.45,271600.0,37.6979,37.6979,37.6467,37.6833,271600.0
2014-07-31 11:35:00,51.45,51.47,51.4,51.46,72100.0,37.6833,37.6979,37.6467,37.6906,72100.0
2014-07-31 11:40:00,51.46,51.51,51.44,51.45,242000.0,37.6906,37.7272,37.676,37.6833,242000.0
2014-07-31 11:45:00,51.45,51.47,51.39,51.41,82100.0,37.6833,37.6979,37.6394,37.654,82100.0
2014-07-31 11:50:00,51.42,51.43,51.36,51.39,113300.0,37.6613,37.6687,37.6174,37.6394,113300.0
2014-07-31 11:55:00,51.38,51.41,51.36,51.37,96900.0,37.632,37.654,37.6174,37.6247,96900.0
2014-07-31 12:00:00,51.37,51.4,51.33,51.39,89500.0,37.6247,37.6467,37.5954,37.6394,89500.0
2014-07-31 12:05:00,51.39,51.41,51.37,51.38,45200.0,37.6394,37.654,37.6247,37.632,45200.0
2014-07-31 12:10:00,51.38,51.39,51.3,51.34,90100.0,37.632,37.6394,37.5734,37.6027,90100.0
2014-07-31 12:15:00,51.34,51.39,51.32,51.35,97000.0,37.6027,37.6394,37.5881,37.6101,97000.0
2014-07-31 12:20:00,51.34,51.35,51.3,51.32,80100.0,37.6027,37.6101,37.5734,37.5881,80100.0
2014-07-31 12:25:00,51.31,51.32,51.27,51.27,192200.0,37.5808,37.5881,37.5515,37.5515,192200.0
2014-07-31 12:30:00,51.27,51.35,51.24,51.35,127400.0,37.5515,37.6101,37.5295,37.6101,127400.0
2014-07-31 12:35:00,51.34,51.35,51.3,51.31,42600.0,37.6027,37.6101,37.5734,37.5808,42600.0
2014-07-31 12:40:00,51.32,51.36,51.3,51.35,36400.0,37.5881,37.6174,37.5734,37.6101,36400.0
2014-07-31 12:45:00,51.35,51.4,51.33,51.4,102400.0,37.6101,37.6467,37.5954,37.6467,102400.0
2014-07-31 12:50:00,51.4,51.43,51.37,51.4,58300.0,37.6467,37.6687,37.6247,37.6467,58300.0
2014-07-31 12:55:00,51.4,51.41,51.35,51.35,73300.0,37.6467,37.654,37.6101,37.6101,73300.0
2014-07-31 13:00:00,51.35,51.35,51.3,51.32,75800.0,37.6101,37.6101,37.5734,37.5881,75800.0
2014-07-31 13:05:00,51.33,51.35,51.32,51.35,39600.0,37.5954,37.6101,37.5881,37.6101,39600.0
2014-07-31 13:10:00,51.35,51.35,51.3,51.31,101900.0,37.6101,37.6101,37.5734,37.5808,101900.0
2014-07-31 13:15:00,51.31,51.32,51.26,51.29,86600.0,37.5808,37.5881,37.5441,37.5661,86600.0
2014-07-31 13:20:00,51.3,51.31,51.21,51.24,149700.0,37.5734,37.5808,37.5075,37.5295,149700.0
2014-07-31 13:25:00,51.23,51.31,51.22,51.3,54900.0,37.5222,37.5808,37.5148,37.5734,54900.0
2014-07-31 13:30:00,51.3,51.36,51.29,51.36,76500.0,37.5734,37.6174,37.5661,37.6174,76500.0
2014-07-31 13:35:00,51.35,51.39,51.34,51.38,118500.0,37.6101,37.6394,37.6027,37.632,118500.0
2014-07-31 13:40:00,51.38,51.4,51.34,51.36,129700.0,37.632,37.6467,37.6027,37.6174,129700.0
2014-07-31 13:45:00,51.35,51.36,51.3,51.34,137300.0,37.6101,37.6174,37.5734,37.6027,137300.0
2014-07-31 13:50:00,51.34,51.36,51.3,51.32,88800.0,37.6027,37.6174,37.5734,37.5881,88800.0
2014-07-31 13:55:00,51.32,51.36,51.3,51.34,116800.0,37.5881,37.6174,37.5734,37.6027,116800.0
2014-07-31 14:00:00,51.34,51.34,51.3,51.32,65100.0,37.6027,37.6027,37.5734,37.5881,65100.0
2014-07-31 14:05:00,51.32,51.39,51.32,51.37,210500.0,37.5881,37.6394,37.5881,37.6247,210500.0
2014-07-31 14:10:00,51.37,51.4,51.34,51.38,295100.0,37.6247,37.6467,37.6027,37.632,295100.0
2014-07-31 14:15:00,51.38,51.43,51.38,51.42,197700.0,37.632,37.6687,37.632,37.6613,197700.0
2014-07-31 14:20:00,51.43,51.44,51.4,51.41,57800.0,37.6687,37.676,37.6467,37.654,57800.0
2014-07-31 14:25:00,51.41,51.48,51.4,51.48,81100.0,37.654,37.7053,37.6467,37.7053,81100.0
2014-07-31 14:30:00,51.48,51.49,51.41,51.45,93500.0,37.7053,37.7126,37.654,37.6833,93500.0
2014-07-31 14:35:00,51.45,51.45,51.4,51.41,61000.0,37.6833,37.6833,37.6467,37.654,61000.0
2014-07-31 14:40:00,51.42,51.42,51.35,51.36,95100.0,37.6613,37.6613,37.6101,37.6174,95100.0
2014-07-31 14:45:00,51.35,51.36,51.26,51.3,206700.0,37.6101,37.6174,37.5441,37.5734,206700.0
2014-07-31 14:50:00,51.3,51.32,51.27,51.27,105200.0,37.5734,37.5881,37.5515,37.5515,105200.0
2014-07-31 14:55:00,51.28,51.3,51.22,51.22,153100.0,37.5588,37.5734,37.5148,37.5148,153100.0
2014-07-31 15:00:00,51.22,51.28,51.21,51.28,252200.0,37.5148,37.5588,37.5075,37.5588,252200.0
2014-07-31 15:05:00,51.28,51.29,51.22,51.24,231400.0,37.5588,37.5661,37.5148,37.5295,231400.0
2014-07-31 15:10:00,51.24,51.24,51.15,51.16,241900.0,37.5295,37.5295,37.4636,37.4709,241900.0
2014-07-31 15:15:00,51.16,51.2,51.14,51.15,247500.0,37.4709,37.5002,37.4562,37.4636,247500.0
2014-07-31 15:20:00,51.15,51.16,51.08,51.14,264300.0,37.4636,37.4709,37.4123,37.4562,264300.0
2014-07-31 15:25:00,51.15,51.16,51.06,51.1,188500.0,37.4636,37.4709,37.3977,37.4269,188500.0
2014-07-31 15:30:00,51.1,51.15,51.07,51.14,448500.0,37.4269,37.4636,37.405,37.4562,448500.0
2014-07-31 15:35:00,51.14,51.16,51.1,51.15,351300.0,37.4562,37.4709,37.4269,37.4636,351300.0
2014-07-31 15:40:00,51.15,51.16,51.03,51.04,472100.0,37.4636,37.4709,37.3757,37.383,472100.0
2014-07-31 15:45:00,51.04,51.06,51.0,51.0,929000.0,37.383,37.3977,37.3537,37.3537,929000.0
2014-07-31 15:50:00,51.01,51.01,50.91,50.94,761200.0,37.361,37.361,37.2878,37.3098,761200.0
2014-07-31 15:55:00,50.94,51.01,50.89,50.9,1550200.0,37.3098,37.361,37.2731,37.2805,1550200.0
2014-08-01 09:30:00,50.5,50.92,50.5,50.84,591400.0,36.9875,37.2951,36.9875,37.2365,591400.0
2014-08-01 09:35:00,50.84,51.08,50.84,51.07,345300.0,37.2365,37.4123,37.2365,37.405,345300.0
2014-08-01 09:40:00,51.07,51.11,50.87,50.88,436100.0,37.405,37.4343,37.2585,37.2658,436100.0
2014-08-01 09:45:00,50.87,50.91,50.8,50.91,215800.0,37.2585,37.2878,37.2072,37.2878,215800.0
2014-08-01 09:50:00,50.91,50.92,50.74,50.82,425400.0,37.2878,37.2951,37.1633,37.2219,425400.0
2014-08-01 09:55:00,50.82,50.93,50.77,50.91,189400.0,37.2219,37.3024,37.1852,37.2878,189400.0
2014-08-01 10:00:00,50.91,50.94,50.82,50.88,266900.0,37.2878,37.3098,37.2219,37.2658,266900.0
2014-08-01 10:05:00,50.88,50.88,50.78,50.79,325700.0,37.2658,37.2658,37.1926,37.1999,325700.0
2014-08-01 10:10:00,50.8,50.81,50.69,50.7,261000.0,37.2072,37.2145,37.1267,37.134,261000.0
2014-08-01 10:15:00,50.7,50.79,50.68,50.73,308600.0,37.134,37.1999,37.1193,37.156,308600.0
2014-08-01 10:20:00,50.73,50.8,50.72,50.8,118400.0,37.156,37.2072,37.1486,37.2072,118400.0
2014-08-01 10:25:00,50.8,50.84,50.77,50.82,164200.0,37.2072,37.2365,37.1852,37.2219,164200.0
2014-08-01 10:30:00,50.82,50.83,50.75,50.8,157000.0,37.2219,37.2292,37.1706,37.2072,157000.0
2014-08-01 10:35:00,50.79,50.8,50.75,50.8,163400.0,37.1999,37.2072,37.1706,37.2072,163400.0
2014-08-01 10:40:00,50.8,50.85,50.79,50.81,159300.0,37.2072,37.2438,37.1999,37.2145,159300.0
2014-08-01 10:45:00,50.81,50.82,50.77,50.77,187500.0,37.2145,37.2219,37.1852,37.1852,187500.0
2014-08-01 10:50:00,50.77,50.8,50.74,50.75,109800.0,37.1852,37.2072,37.1633,37.1706,109800.0
2014-08-01 10:55:00,50.74,50.75,50.69,50.7,308500.0,37.1633,37.1706,37.1267,37.134,308500.0
2014-08-01 11:00:00,50.7,50.71,50.63,50.63,246100.0,37.134,37.1413,37.0827,37.0827,246100.0
2014-08-01 11:05:00,50.63,50.64,50.5,50.51,402300.0,37.0827,37.09,36.9875,36.9948,402300.0
2014-08-01 11:10:00,50.51,50.51,50.44,50.5,673400.0,36.9948,36.9948,36.9435,36.9875,673400.0
2014-08-01 11:15:00,50.5,50.51,50.41,50.41,228800.0,36.9875,36.9948,36.9216,36.9216,228800.0
2014-08-01 11:20:00,50.41,50.58,50.41,50.55,337800.0,36.9216,37.0461,36.9216,37.0241,337800.0
2014-08-01 11:25:00,50.56,50.61,50.56,50.59,207300.0,37.0314,37.0681,37.0314,37.0534,207300.0
2014-08-01 11:30:00,50.59,50.62,50.56,50.57,99600.0,37.0534,37.0754,37.0314,37.0388,99600.0
2014-08-01 11:35:00,50.57,50.57,50.48,50.5,174500.0,37.0388,37.0388,36.9728,36.9875,174500.0
2014-08-01 11:40:00,50.5,50.51,50.48,50.48,130700.0,36.9875,36.9948,36.9728,36.9728,130700.0
2014-08-01 11:45:00,50.48,50.5,50.47,50.47,120300.0,36.9728,36.9875,36.9655,36.9655,120300.0
2014-08-01 11:50:00,50.47,50.48,50.37,50.37,238900.0,36.9655,36.9728,36.8923,36.8923,238900.0
2014-08-01 11:55:00,50.36,50.38,50.32,50.32,257000.0,36.885,36.8996,36.8557,36.8557,257000.0
2014-08-01 12:00:00,50.32,50.39,50.32,50.37,265500.0,36.8557,36.9069,36.8557,36.8923,265500.0
2014-08-01 12:05:00,50.37,50.37,50.28,50.29,160800.0,36.8923,36.8923,36.8264,36.8337,160800.0
2014-08-01 12:10:00,50.29,50.32,50.28,50.3,92700.0,36.8337,36.8557,36.8264,36.841,92700.0
2014-08-01 12:15:00,50.3,50.39,50.29,50.35,285900.0,36.841,36.9069,36.8337,36.8776,285900.0
2014-08-01 12:20:00,50.36,50.36,50.32,50.34,115500.0,36.885,36.885,36.8557,36.8703,115500.0
2014-08-01 12:25:00,50.33,50.35,50.29,50.3,143100.0,36.863,36.8776,36.8337,36.841,143100.0
2014-08-01 12:30:00,50.3,50.37,50.29,50.34,83100.0,36.841,36.8923,36.8337,36.8703,83100.0
2014-08-01 12:35:00,50.34,50.35,50.27,50.27,109400.0,36.8703,36.8776,36.819,36.819,109400.0
2014-08-01 12:40:00,50.27,50.33,50.27,50.32,101900.0,36.819,36.863,36.819,36.8557,101900.0
2014-08-01 12:45:00,50.31,50.31,50.23,50.23,101400.0,36.8483,36.8483,36.7897,36.7897,101400.0
2014-08-01 12:50:00,50.24,50.36,50.23,50.35,132000.0,36.7971,36.885,36.7897,36.8776,132000.0
2014-08-01 12:55:00,50.36,50.43,50.35,50.39,194400.0,36.885,36.9362,36.8776,36.9069,194400.0
2014-08-01 13:00:00,50.4,50.41,50.32,50.35,74400.0,36.9143,36.9216,36.8557,36.8776,74400.0
2014-08-01 13:05:00,50.34,50.39,50.32,50.38,84900.0,36.8703,36.9069,36.8557,36.8996,84900.0
2014-08-01 13:10:00,50.38,50.42,50.38,50.42,148200.0,36.8996,36.9289,36.8996,36.9289,148200.0
2014-08-01 13:15:00,50.42,50.43,50.36,50.39,152300.0,36.9289,36.9362,36.885,36.9069,152300.0
2014-08-01 13:20:00,50.4,50.42,50.37,50.4,123200.0,36.9143,36.9289,36.8923,36.9143,123200.0
2014-08-01 13:25:00,50.4,50.58,50.38,50.58,149400.0,36.9143,37.0461,36.8996,37.0461,149400.0
2014-08-01 13:30:00,50.58,50.59,50.5,50.5,250700.0,37.0461,37.0534,36.9875,36.9875,250700.0
2014-08-01 13:35:00,50.5,50.53,50.47,50.52,181400.0,36.9875,37.0095,36.9655,37.0021,181400.0
2014-08-01 13:40:00,50.52,50.55,50.49,50.53,108400.0,37.0021,37.0241,36.9802,37.0095,108400.0
2014-08-01 13:45:00,50.53,50.57,50.49,50.57,108800.0,37.0095,37.0388,36.9802,37.0388,108800.0
2014-08-01 13:50:00,50.56,50.57,50.48,50.48,233800.0,37.0314,37.0388,36.9728,36.9728,233800.0
2014-08-01 13:55:00,50.48,50.49,50.44,50.47,205900.0,36.9728,36.9802,36.9435,36.9655,205900.0
2014-08-01 14:00:00,50.48,50.52,50.44,50.46,164700.0,36.9728,37.0021,36.9435,36.9582,164700.0
2014-08-01 14:05:00,50.46,50.52,50.44,50.52,124700.0,36.9582,37.0021,36.9435,37.0021,124700.0
2014-08-01 14:10:00,50.53,50.56,50.52,50.55,138800.0,37.0095,37.0314,37.0021,37.0241,138800.0
2014-08-01 14:15:00,50.55,50.59,50.52,50.58,104200.0,37.0241,37.0534,37.0021,37.0461,104200.0
2014-08-01 14:20:00,50.58,50.61,50.56,50.56,102600.0,37.0461,37.0681,37.0314,37.0314,102600.0
2014-08-01 14:25:00,50.57,50.57,50.52,50.52,149900.0,37.0388,37.0388,37.0021,37.0021,149900.0
2014-08-01 14:30:00,50.53,50.57,50.53,50.57,83500.0,37.0095,37.0388,37.0095,37.0388,83500.0
2014-08-01 14:35:00,50.57,50.6,50.56,50.6,165500.0,37.0388,37.0607,37.0314,37.0607,165500.0
2014-08-01 14:40:00,50.6,50.6,50.58,50.58,101700.0,37.0607,37.0607,37.0461,37.0461,101700.0
2014-08-01 14:45:00,50.59,50.59,50.49,50.49,176100.0,37.0534,37.0534,36.9802,36.9802,176100.0
2014-08-01 14:50:00,50.5,50.52,50.45,50.46,160300.0,36.9875,37.0021,36.9509,36.9582,160300.0
2014-08-01 14:55:00,50.46,50.49,50.43,50.48,194600.0,36.9582,36.9802,36.9362,36.9728,194600.0
2014-08-01 15:00:00,50.48,50.51,50.45,50.49,200100.0,36.9728,36.9948,36.9509,36.9802,200100.0
2014-08-01 15:05:00,50.5,50.5,50.45,50.46,226300.0,36.9875,36.9875,36.9509,36.9582,226300.0
2014-08-01 15:10:00,50.46,50.49,50.46,50.49,126100.0,36.9582,36.9802,36.9582,36.9802,126100.0
2014-08-01 15:15:00,50.48,50.53,50.47,50.52,173000.0,36.9728,37.0095,36.9655,37.0021,173000.0
2014-08-01 15:20:00,50.52,50.56,50.52,50.55,128700.0,37.0021,37.0314,37.0021,37.0241,128700.0
2014-08-01 15:25:00,50.55,50.57,50.54,50.54,144900.0,37.0241,37.0388,37.0168,37.0168,144900.0
2014-08-01 15:30:00,50.53,50.55,50.51,50.53,165900.0,37.0095,37.0241,36.9948,37.0095,165900.0
2014-08-01 15:35:00,50.53,50.53,50.51,50.53,173600.0,37.0095,37.0095,36.9948,37.0095,173600.0
2014-08-01 15:40:00,50.53,50.53,50.51,50.51,217200.0,37.0095,37.0095,36.9948,36.9948,217200.0
2014-08-01 15:45:00,50.51,50.52,50.44,50.45,322700.0,36.9948,37.0021,36.9435,36.9509,322700.0
2014-08-01 15:50:00,50.45,50.45,50.35,50.43,407500.0,36.9509,36.9509,36.8776,36.9362,407500.0
2014-08-01 15:55:00,50.43,50.44,50.35,50.36,925700.0,36.9362,36.9435,36.8776,36.885,925700.0
2014-08-04 09:30:00,50.55,50.81,50.52,50.8,508400.0,37.0241,37.2145,37.0021,37.2072,508400.0
2014-08-04 09:35:00,50.8,50.81,50.69,50.7,234700.0,37.2072,37.2145,37.1267,37.134,234700.0
2014-08-04 09:40:00,50.7,50.76,50.67,50.74,251000.0,37.134,37.1779,37.112,37.1633,251000.0
2014-08-04 09:45:00,50.75,50.75,50.68,50.71,257200.0,37.1706,37.1706,37.1193,37.1413,257200.0
2014-08-04 09:50:00,50.72,50.79,50.71,50.79,150000.0,37.1486,37.1999,37.1413,37.1999,150000.0
2014-08-04 09:55:00,50.79,50.82,50.78,50.81,259900.0,37.1999,37.2219,37.1926,37.2145,259900.0
2014-08-04 10:00:00,50.81,50.87,50.8,50.86,198100.0,37.2145,37.2585,37.2072,37.2512,198100.0
2014-08-04 10:05:00,50.87,50.91,50.85,50.89,284700.0,37.2585,37.2878,37.2438,37.2731,284700.0
2014-08-04 10:10:00,50.89,50.91,50.79,50.82,192500.0,37.2731,37.2878,37.1999,37.2219,192500.0
2014-08-04 10:15:00,50.82,50.87,50.81,50.82,189000.0,37.2219,37.2585,37.2145,37.2219,189000.0
2014-08-04 10:20:00,50.82,50.87,50.81,50.87,170800.0,37.2219,37.2585,37.2145,37.2585,170800.0
2014-08-04 10:25:00,50.87,50.91,50.85,50.86,160600.0,37.2585,37.2878,37.2438,37.2512,160600.0
2014-08-04 10:30:00,50.85,50.87,50.82,50.82,165100.0,37.2438,37.2585,37.2219,37.2219,165100.0
2014-08-04 10:35:00,50.82,50.83,50.71,50.75,222300.0,37.2219,37.2292,37.1413,37.1706,222300.0
2014-08-04 10:40:00,50.75,50.79,50.71,50.74,183200.0,37.1706,37.1999,37.1413,37.1633,183200.0
2014-08-04 10:45:00,50.74,50.77,50.7,50.77,116600.0,37.1633,37.1852,37.134,37.1852,116600.0
2014-08-04 10:50:00,50.77,50.78,50.73,50.73,132500.0,37.1852,37.1926,37.156,37.156,132500.0
2014-08-04 10:55:00,50.74,50.74,50.61,50.65,221400.0,37.1633,37.1633,37.0681,37.0974,221400.0
2014-08-04 11:00:00,50.65,50.66,50.59,50.59,131500.0,37.0974,37.1047,37.0534,37.0534,131500.0
2014-08-04 11:05:00,50.59,50.73,50.59,50.73,132900.0,37.0534,37.156,37.0534,37.156,132900.0
2014-08-04 11:10:00,50.74,50.82,50.72,50.81,193700.0,37.1633,37.2219,37.1486,37.2145,193700.0
2014-08-04 11:15:00,50.81,50.86,50.77,50.83,152100.0,37.2145,37.2512,37.1852,37.2292,152100.0
2014-08-04 11:20:00,50.84,50.86,50.81,50.82,73700.0,37.2365,37.2512,37.2145,37.2219,73700.0
2014-08-04 11:25:00,50.81,50.82,50.79,50.82,110800.0,37.2145,37.2219,37.1999,37.2219,110800.0
2014-08-04 11:30:00,50.81,50.82,50.76,50.81,90500.0,37.2145,37.2219,37.1779,37.2145,90500.0
2014-08-04 11:35:00,50.8,50.81,50.75,50.77,93700.0,37.2072,37.2145,37.1706,37.1852,93700.0
2014-08-04 11:40:00,50.77,50.78,50.71,50.71,116100.0,37.1852,37.1926,37.1413,37.1413,116100.0
2014-08-04 11:45:00,50.71,50.73,50.68,50.72,149200.0,37.1413,37.156,37.1193,37.1486,149200.0
2014-08-04 11:50:00,50.72,50.73,50.7,50.71,35500.0,37.1486,37.156,37.134,37.1413,35500.0
2014-08-04 11:55:00,50.71,50.74,50.7,50.72,45700.0,37.1413,37.1633,37.134,37.1486,45700.0
2014-08-04 12:00:00,50.72,50.73,50.69,50.71,84900.0,37.1486,37.156,37.1267,37.1413,84900.0
2014-08-04 12:05:00,50.71,50.72,50.7,50.71,62500.0,37.1413,37.1486,37.134,37.1413,62500.0
2014-08-04 12:10:00,50.71,50.73,50.7,50.72,49800.0,37.1413,37.156,37.134,37.1486,49800.0
2014-08-04 12:15:00,50.73,50.74,50.71,50.74,79500.0,37.156,37.1633,37.1413,37.1633,79500.0
2014-08-04 12:20:00,50.74,50.83,50.73,50.83,88000.0,37.1633,37.2292,37.156,37.2292,88000.0
2014-08-04 12:25:00,50.83,50.85,50.81,50.83,99200.0,37.2292,37.2438,37.2145,37.2292,99200.0
2014-08-04 12:30:00,50.84,50.85,50.8,50.82,82200.0,37.2365,37.2438,37.2072,37.2219,82200.0
2014-08-04 12:35:00,50.82,50.82,50.71,50.72,116200.0,37.2219,37.2219,37.1413,37.1486,116200.0
2014-08-04 12:40:00,50.72,50.77,50.71,50.76,84700.0,37.1486,37.1852,37.1413,37.1779,84700.0
2014-08-04 12:45:00,50.75,50.76,50.71,50.72,44500.0,37.1706,37.1779,37.1413,37.1486,44500.0
2014-08-04 12:50:00,50.72,50.73,50.71,50.73,67100.0,37.1486,37.156,37.1413,37.156,67100.0
2014-08-04 12:55:00,50.73,50.73,50.67,50.67,84100.0,37.156,37.156,37.112,37.112,84100.0
2014-08-04 13:00:00,50.67,50.68,50.67,50.68,66600.0,37.112,37.1193,37.112,37.1193,66600.0
2014-08-04 13:05:00,50.67,50.68,50.67,50.67,36200.0,37.112,37.1193,37.112,37.112,36200.0
2014-08-04 13:10:00,50.67,50.68,50.64,50.65,82400.0,37.112,37.1193,37.09,37.0974,82400.0
2014-08-04 13:15:00,50.65,50.66,50.64,50.66,89100.0,37.0974,37.1047,37.09,37.1047,89100.0
2014-08-04 13:20:00,50.66,50.68,50.65,50.67,73000.0,37.1047,37.1193,37.0974,37.112,73000.0
2014-08-04 13:25:00,50.68,50.71,50.67,50.7,57800.0,37.1193,37.1413,37.112,37.134,57800.0
2014-08-04 13:30:00,50.7,50.74,50.69,50.72,87600.0,37.134,37.1633,37.1267,37.1486,87600.0
2014-08-04 13:35:00,50.72,50.76,50.72,50.74,55700.0,37.1486,37.1779,37.1486,37.1633,55700.0
2014-08-04 13:40:00,50.74,50.75,50.72,50.74,71000.0,37.1633,37.1706,37.1486,37.1633,71000.0
2014-08-04 13:45:00,50.74,50.77,50.73,50.74,62200.0,37.1633,37.1852,37.156,37.1633,62200.0
2014-08-04 13:50:00,50.75,50.76,50.71,50.71,81500.0,37.1706,37.1779,37.1413,37.1413,81500.0
2014-08-04 13:55:00,50.71,50.72,50.67,50.68,65000.0,37.1413,37.1486,37.112,37.1193,65000.0
2014-08-04 14:00:00,50.69,50.7,50.68,50.7,34900.0,37.1267,37.134,37.1193,37.134,34900.0
2014-08-04 14:05:00,50.7,50.71,50.69,50.7,78800.0,37.134,37.1413,37.1267,37.134,78800.0
2014-08-04 14:10:00,50.7,50.72,50.69,50.72,68000.0,37.134,37.1486,37.1267,37.1486,68000.0
2014-08-04 14:15:00,50.72,50.72,50.71,50.71,32800.0,37.1486,37.1486,37.1413,37.1413,32800.0
2014-08-04 14:20:00,50.72,50.73,50.71,50.71,60300.0,37.1486,37.156,37.1413,37.1413,60300.0
2014-08-04 14:25:00,50.72,50.72,50.69,50.7,52800.0,37.1486,37.1486,37.1267,37.134,52800.0
2014-08-04 14:30:00,50.7,50.7,50.69,50.7,15100.0,37.134,37.134,37.1267,37.134,15100.0
2014-08-04 14:35:00,50.7,50.8,50.69,50.8,168900.0,37.134,37.2072,37.1267,37.2072,168900.0
2014-08-04 14:40:00,50.8,50.84,50.8,50.83,109400.0,37.2072,37.2365,37.2072,37.2292,109400.0
2014-08-04 14:45:00,50.82,50.89,50.82,50.89,89800.0,37.2219,37.2731,37.2219,37.2731,89800.0
2014-08-04 14:50:00,50.89,50.93,50.89,50.92,79400.0,37.2731,37.3024,37.2731,37.2951,79400.0
2014-08-04 14:55:00,50.92,50.95,50.91,50.93,90500.0,37.2951,37.3171,37.2878,37.3024,90500.0
2014-08-04 15:00:00,50.94,50.96,50.93,50.93,157800.0,37.3098,37.3244,37.3024,37.3024,157800.0
2014-08-04 15:05:00,50.93,50.94,50.89,50.9,110500.0,37.3024,37.3098,37.2731,37.2805,110500.0
2014-08-04 15:10:00,50.91,50.92,50.89,50.91,96400.0,37.2878,37.2951,37.2731,37.2878,96400.0
2014-08-04 15:15:00,50.91,50.97,50.91,50.97,135000.0,37.2878,37.3317,37.2878,37.3317,135000.0
2014-08-04 15:20:00,50.97,50.99,50.95,50.95,142600.0,37.3317,37.3464,37.3171,37.3171,142600.0
2014-08-04 15:25:00,50.95,50.96,50.93,50.93,204400.0,37.3171,37.3244,37.3024,37.3024,204400.0
2014-08-04 15:30:00,50.93,50.95,50.93,50.95,134400.0,37.3024,37.3171,37.3024,37.3171,134400.0
2014-08-04 15:35:00,50.94,50.98,50.94,50.98,158000.0,37.3098,37.3391,37.3098,37.3391,158000.0
2014-08-04 15:40:00,50.98,51.01,50.97,51.0,266400.0,37.3391,37.361,37.3317,37.3537,266400.0
2014-08-04 15:45:00,51.0,51.0,50.97,50.98,189700.0,37.3537,37.3537,37.3317,37.3391,189700.0
2014-08-04 15:50:00,50.97,51.03,50.97,51.02,274700.0,37.3317,37.3757,37.3317,37.3684,274700.0
2014-08-04 15:55:00,51.02,51.03,50.96,51.0,672700.0,37.3684,37.3757,37.3244,37.3537,672700.0
2014-08-05 09:30:00,50.73,50.91,50.65,50.9,311700.0,37.156,37.2878,37.0974,37.2805,311700.0
2014-08-05 09:35:00,50.91,50.93,50.8,50.89,359500.0,37.2878,37.3024,37.2072,37.2731,359500.0
2014-08-05 09:40:00,50.9,50.91,50.81,50.81,232800.0,37.2805,37.2878,37.2145,37.2145,232800.0
2014-08-05 09:45:00,50.81,50.91,50.76,50.77,185700.0,37.2145,37.2878,37.1779,37.1852,185700.0
2014-08-05 09:50:00,50.76,50.76,50.65,50.71,260300.0,37.1779,37.1779,37.0974,37.1413,260300.0
2014-08-05 09:55:00,50.71,50.77,50.7,50.77,129900.0,37.1413,37.1852,37.134,37.1852,129900.0
2014-08-05 10:00:00,50.77,50.79,50.65,50.68,275300.0,37.1852,37.1999,37.0974,37.1193,275300.0
2014-08-05 10:05:00,50.69,50.78,50.67,50.78,118000.0,37.1267,37.1926,37.112,37.1926,118000.0
2014-08-05 10:10:00,50.77,50.84,50.75,50.75,94800.0,37.1852,37.2365,37.1706,37.1706,94800.0
2014-08-05 10:15:00,50.75,50.8,50.7,50.74,98300.0,37.1706,37.2072,37.134,37.1633,98300.0
2014-08-05 10:20:00,50.74,50.83,50.73,50.81,260900.0,37.1633,37.2292,37.156,37.2145,260900.0
2014-08-05 10:25:00,50.81,50.83,50.76,50.83,178000.0,37.2145,37.2292,37.1779,37.2292,178000.0
2014-08-05 10:30:00,50.83,50.89,50.79,50.86,135200.0,37.2292,37.2731,37.1999,37.2512,135200.0
2014-08-05 10:35:00,50.86,50.87,50.8,50.83,70500.0,37.2512,37.2585,37.2072,37.2292,70500.0
2014-08-05 10:40:00,50.83,50.85,50.79,50.79,54600.0,37.2292,37.2438,37.1999,37.1999,54600.0
2014-08-05 10:45:00,50.79,50.87,50.79,50.87,79100.0,37.1999,37.2585,37.1999,37.2585,79100.0
2014-08-05 10:50:00,50.87,50.89,50.83,50.83,137000.0,37.2585,37.2731,37.2292,37.2292,137000.0
2014-08-05 10:55:00,50.84,50.84,50.75,50.78,79900.0,37.2365,37.2365,37.1706,37.1926,79900.0
2014-08-05 11:00:00,50.78,50.83,50.76,50.77,157500.0,37.1926,37.2292,37.1779,37.1852,157500.0
2014-08-05 11:05:00,50.78,50.84,50.77,50.79,60600.0,37.1926,37.2365,37.1852,37.1999,60600.0
2014-08-05 11:10:00,50.79,50.85,50.76,50.83,101200.0,37.1999,37.2438,37.1779,37.2292,101200.0
2014-08-05 11:15:00,50.82,50.88,50.82,50.88,57000.0,37.2219,37.2658,37.2219,37.2658,57000.0
2014-08-05 11:20:00,50.88,50.92,50.86,50.88,78800.0,37.2658,37.2951,37.2512,37.2658,78800.0
2014-08-05 11:25:00,50.88,50.89,50.81,50.82,160600.0,37.2658,37.2731,37.2145,37.2219,160600.0
2014-08-05 11:30:00,50.82,50.87,50.82,50.84,42900.0,37.2219,37.2585,37.2219,37.2365,42900.0
2014-08-05 11:35:00,50.83,50.84,50.8,50.81,45900.0,37.2292,37.2365,37.2072,37.2145,45900.0
2014-08-05 11:40:00,50.81,50.82,50.77,50.79,54600.0,37.2145,37.2219,37.1852,37.1999,54600.0
2014-08-05 11:45:00,50.78,50.8,50.76,50.76,96200.0,37.1926,37.2072,37.1779,37.1779,96200.0
2014-08-05 11:50:00,50.76,50.8,50.76,50.76,40500.0,37.1779,37.2072,37.1779,37.1779,40500.0
2014-08-05 11:55:00,50.77,50.78,50.72,50.74,82000.0,37.1852,37.1926,37.1486,37.1633,82000.0
2014-08-05 12:00:00,50.74,50.76,50.72,50.74,76000.0,37.1633,37.1779,37.1486,37.1633,76000.0
2014-08-05 12:05:00,50.73,50.75,50.71,50.74,94200.0,37.156,37.1706,37.1413,37.1633,94200.0
2014-08-05 12:10:00,50.73,50.76,50.73,50.74,79400.0,37.156,37.1779,37.156,37.1633,79400.0
2014-08-05 12:15:00,50.74,50.77,50.7,50.77,61500.0,37.1633,37.1852,37.134,37.1852,61500.0
2014-08-05 12:20:00,50.76,50.76,50.65,50.65,116400.0,37.1779,37.1779,37.0974,37.0974,116400.0
2014-08-05 12:25:00,50.64,50.72,50.63,50.72,212600.0,37.09,37.1486,37.0827,37.1486,212600.0
2014-08-05 12:30:00,50.71,50.71,50.67,50.67,78000.0,37.1413,37.1413,37.112,37.112,78000.0
2014-08-05 12:35:00,50.67,50.67,50.58,50.63,110300.0,37.112,37.112,37.0461,37.0827,110300.0
2014-08-05 12:40:00,50.62,50.65,50.6,50.61,109700.0,37.0754,37.0974,37.0607,37.0681,109700.0
2014-08-05 12:45:00,50.61,50.65,50.6,50.6,74400.0,37.0681,37.0974,37.0607,37.0607,74400.0
2014-08-05 12:50:00,50.6,50.61,50.59,50.6,63000.0,37.0607,37.0681,37.0534,37.0607,63000.0
2014-08-05 12:55:00,50.6,50.64,50.6,50.64,68300.0,37.0607,37.09,37.0607,37.09,68300.0
2014-08-05 13:00:00,50.64,50.65,50.61,50.61,92700.0,37.09,37.0974,37.0681,37.0681,92700.0
2014-08-05 13:05:00,50.61,50.68,50.61,50.65,87400.0,37.0681,37.1193,37.0681,37.0974,87400.0
2014-08-05 13:10:00,50.66,50.68,50.64,50.67,79000.0,37.1047,37.1193,37.09,37.112,79000.0
2014-08-05 13:15:00,50.67,50.71,50.65,50.69,61000.0,37.112,37.1413,37.0974,37.1267,61000.0
2014-08-05 13:20:00,50.7,50.71,50.68,50.69,43700.0,37.134,37.1413,37.1193,37.1267,43700.0
2014-08-05 13:25:00,50.69,50.73,50.69,50.71,44500.0,37.1267,37.156,37.1267,37.1413,44500.0
2014-08-05 13:30:00,50.72,50.72,50.68,50.68,104800.0,37.1486,37.1486,37.1193,37.1193,104800.0
2014-08-05 13:35:00,50.68,50.69,50.42,50.42,402200.0,37.1193,37.1267,36.9289,36.9289,402200.0
2014-08-05 13:40:00,50.41,50.54,50.33,50.36,434800.0,36.9216,37.0168,36.863,36.885,434800.0
2014-08-05 13:45:00,50.36,50.51,50.35,50.44,189800.0,36.885,36.9948,36.8776,36.9435,189800.0
2014-08-05 13:50:00,50.44,50.5,50.38,50.48,181400.0,36.9435,36.9875,36.8996,36.9728,181400.0
2014-08-05 13:55:00,50.48,50.52,50.42,50.42,177200.0,36.9728,37.0021,36.9289,36.9289,177200.0
2014-08-05 14:00:00,50.42,50.45,50.36,50.44,118700.0,36.9289,36.9509,36.885,36.9435,118700.0
2014-08-05 14:05:00,50.43,50.43,50.26,50.28,221500.0,36.9362,36.9362,36.8117,36.8264,221500.0
2014-08-05 14:10:00,50.29,50.41,50.29,50.4,117600.0,36.8337,36.9216,36.8337,36.9143,117600.0
2014-08-05 14:15:00,50.4,50.44,50.37,50.41,82800.0,36.9143,36.9435,36.8923,36.9216,82800.0
2014-08-05 14:20:00,50.41,50.47,50.4,50.41,71900.0,36.9216,36.9655,36.9143,36.9216,71900.0
2014-08-05 14:25:00,50.41,50.46,50.37,50.44,67700.0,36.9216,36.9582,36.8923,36.9435,67700.0
2014-08-05 14:30:00,50.45,50.53,50.44,50.48,146900.0,36.9509,37.0095,36.9435,36.9728,146900.0
2014-08-05 14:35:00,50.48,50.5,50.41,50.42,102000.0,36.9728,36.9875,36.9216,36.9289,102000.0
2014-08-05 14:40:00,50.42,50.44,50.38,50.39,86400.0,36.9289,36.9435,36.8996,36.9069,86400.0
2014-08-05 14:45:00,50.39,50.46,50.38,50.41,130400.0,36.9069,36.9582,36.8996,36.9216,130400.0
2014-08-05 14:50:00,50.42,50.43,50.38,50.42,83400.0,36.9289,36.9362,36.8996,36.9289,83400.0
2014-08-05 14:55:00,50.41,50.43,50.37,50.38,84900.0,36.9216,36.9362,36.8923,36.8996,84900.0
2014-08-05 15:00:00,50.37,50.4,50.33,50.33,179200.0,36.8923,36.9143,36.863,36.863,179200.0
2014-08-05 15:05:00,50.33,50.35,50.28,50.31,137800.0,36.863,36.8776,36.8264,36.8483,137800.0
2014-08-05 15:10:00,50.31,50.36,50.28,50.31,127200.0,36.8483,36.885,36.8264,36.8483,127200.0
2014-08-05 15:15:00,50.31,50.38,50.29,50.37,145400.0,36.8483,36.8996,36.8337,36.8923,145400.0
2014-08-05 15:20:00,50.37,50.42,50.36,50.4,100500.0,36.8923,36.9289,36.885,36.9143,100500.0
2014-08-05 15:25:00,50.4,50.42,50.37,50.38,171600.0,36.9143,36.9289,36.8923,36.8996,171600.0
2014-08-05 15:30:00,50.38,50.47,50.38,50.46,147600.0,36.8996,36.9655,36.8996,36.9582,147600.0
2014-08-05 15:35:00,50.46,50.52,50.46,50.48,159600.0,36.9582,37.0021,36.9582,36.9728,159600.0
2014-08-05 15:40:00,50.48,50.49,50.43,50.45,136800.0,36.9728,36.9802,36.9362,36.9509,136800.0
2014-08-05 15:45:00,50.45,50.48,50.4,50.43,198700.0,36.9509,36.9728,36.9143,36.9362,198700.0
2014-08-05 15:50:00,50.42,50.45,50.37,50.37,262100.0,36.9289,36.9509,36.8923,36.8923,262100.0
2014-08-05 15:55:00,50.38,50.45,50.37,50.39,1008600.0,36.8996,36.9509,36.8923,36.9069,1008600.0
2014-08-06 09:30:00,49.87,50.13,49.83,50.05,465900.0,36.7814,36.9732,36.7519,36.9142,465900.0
2014-08-06 09:35:00,50.07,50.26,50.06,50.24,300800.0,36.929,37.0691,36.9216,37.0543,300800.0
2014-08-06 09:40:00,50.23,50.35,50.23,50.34,291100.0,37.047,37.1355,37.047,37.1281,291100.0
2014-08-06 09:45:00,50.33,50.52,50.31,50.5,249600.0,37.1207,37.2608,37.106,37.2461,249600.0
2014-08-06 09:50:00,50.51,50.52,50.35,50.36,175500.0,37.2535,37.2608,37.1355,37.1428,175500.0
2014-08-06 09:55:00,50.35,50.35,50.25,50.28,149100.0,37.1355,37.1355,37.0617,37.0838,149100.0
2014-08-06 10:00:00,50.27,50.34,50.27,50.34,232300.0,37.0765,37.1281,37.0765,37.1281,232300.0
2014-08-06 10:05:00,50.34,50.36,50.29,50.3,251500.0,37.1281,37.1428,37.0912,37.0986,251500.0
2014-08-06 10:10:00,50.3,50.31,50.24,50.24,192300.0,37.0986,37.106,37.0543,37.0543,192300.0
2014-08-06 10:15:00,50.25,50.26,50.13,50.19,253200.0,37.0617,37.0691,36.9732,37.0175,253200.0
2014-08-06 10:20:00,50.18,50.25,50.16,50.23,154000.0,37.0101,37.0617,36.9953,37.047,154000.0
2014-08-06 10:25:00,50.23,50.36,50.22,50.35,209500.0,37.047,37.1428,37.0396,37.1355,209500.0
2014-08-06 10:30:00,50.36,50.39,50.28,50.33,190800.0,37.1428,37.165,37.0838,37.1207,190800.0
2014-08-06 10:35:00,50.32,50.35,50.31,50.33,68200.0,37.1133,37.1355,37.106,37.1207,68200.0
2014-08-06 10:40:00,50.33,50.34,50.28,50.33,119900.0,37.1207,37.1281,37.0838,37.1207,119900.0
2014-08-06 10:45:00,50.33,50.35,50.3,50.33,60300.0,37.1207,37.1355,37.0986,37.1207,60300.0
2014-08-06 10:50:00,50.33,50.34,50.32,50.33,162400.0,37.1207,37.1281,37.1133,37.1207,162400.0
2014-08-06 10:55:00,50.33,50.41,50.32,50.41,228400.0,37.1207,37.1797,37.1133,37.1797,228400.0
2014-08-06 11:00:00,50.41,50.45,50.4,50.41,150300.0,37.1797,37.2092,37.1723,37.1797,150300.0
2014-08-06 11:05:00,50.42,50.48,50.41,50.45,182400.0,37.1871,37.2313,37.1797,37.2092,182400.0
2014-08-06 11:10:00,50.45,50.47,50.43,50.43,137100.0,37.2092,37.224,37.1945,37.1945,137100.0
2014-08-06 11:15:00,50.44,50.45,50.4,50.42,64100.0,37.2018,37.2092,37.1723,37.1871,64100.0
2014-08-06 11:20:00,50.42,50.45,50.41,50.45,72000.0,37.1871,37.2092,37.1797,37.2092,72000.0
2014-08-06 11:25:00,50.45,50.47,50.37,50.38,132800.0,37.2092,37.224,37.1502,37.1576,132800.0
2014-08-06 11:30:00,50.38,50.41,50.37,50.4,66000.0,37.1576,37.1797,37.1502,37.1723,66000.0
2014-08-06 11:35:00,50.41,50.46,50.41,50.41,155300.0,37.1797,37.2166,37.1797,37.1797,155300.0
2014-08-06 11:40:00,50.41,50.45,50.38,50.45,72900.0,37.1797,37.2092,37.1576,37.2092,72900.0
2014-08-06 11:45:00,50.44,50.51,50.43,50.44,211600.0,37.2018,37.2535,37.1945,37.2018,211600.0
2014-08-06 11:50:00,50.44,50.45,50.42,50.42,81200.0,37.2018,37.2092,37.1871,37.1871,81200.0
2014-08-06 11:55:00,50.43,50.45,50.43,50.44,73300.0,37.1945,37.2092,37.1945,37.2018,73300.0
2014-08-06 12:00:00,50.44,50.47,50.43,50.47,107600.0,37.2018,37.224,37.1945,37.224,107600.0
2014-08-06 12:05:00,50.47,50.47,50.42,50.44,68100.0,37.224,37.224,37.1871,37.2018,68100.0
2014-08-06 12:10:00,50.43,50.44,50.39,50.4,51300.0,37.1945,37.2018,37.165,37.1723,51300.0
2014-08-06 12:15:00,50.41,50.41,50.32,50.34,222400.0,37.1797,37.1797,37.1133,37.1281,222400.0
2014-08-06 12:20:00,50.33,50.4,50.3,50.38,166100.0,37.1207,37.1723,37.0986,37.1576,166100.0
2014-08-06 12:25:00,50.39,50.39,50.31,50.34,66700.0,37.165,37.165,37.106,37.1281,66700.0
2014-08-06 12:30:00,50.35,50.41,50.34,50.41,109000.0,37.1355,37.1797,37.1281,37.1797,109000.0
2014-08-06 12:35:00,50.41,50.43,50.39,50.4,98400.0,37.1797,37.1945,37.165,37.1723,98400.0
2014-08-06 12:40:00,50.4,50.41,50.36,50.39,57100.0,37.1723,37.1797,37.1428,37.165,57100.0
2014-08-06 12:45:00,50.39,50.39,50.32,50.33,288400.0,37.165,37.165,37.1133,37.1207,288400.0
2014-08-06 12:50:00,50.33,50.34,50.29,50.3,68200.0,37.1207,37.1281,37.0912,37.0986,68200.0
2014-08-06 12:55:00,50.3,50.33,50.28,50.3,86100.0,37.0986,37.1207,37.0838,37.0986,86100.0
2014-08-06 13:00:00,50.3,50.31,50.2,50.22,177900.0,37.0986,37.106,37.0248,37.0396,177900.0
2014-08-06 13:05:00,50.21,50.25,50.19,50.24,112200.0,37.0322,37.0617,37.0175,37.0543,112200.0
2014-08-06 13:10:00,50.24,50.29,50.24,50.26,156200.0,37.0543,37.0912,37.0543,37.0691,156200.0
2014-08-06 13:15:00,50.26,50.31,50.26,50.31,81800.0,37.0691,37.106,37.0691,37.106,81800.0
2014-08-06 13:20:00,50.3,50.3,50.28,50.28,70700.0,37.0986,37.0986,37.0838,37.0838,70700.0
2014-08-06 13:25:00,50.28,50.29,50.21,50.21,84700.0,37.0838,37.0912,37.0322,37.0322,84700.0
2014-08-06 13:30:00,50.22,50.24,50.19,50.24,98000.0,37.0396,37.0543,37.0175,37.0543,98000.0
2014-08-06 13:35:00,50.23,50.26,50.23,50.23,115600.0,37.047,37.0691,37.047,37.047,115600.0
2014-08-06 13:40:00,50.23,50.26,50.21,50.25,106700.0,37.047,37.0691,37.0322,37.0617,106700.0
2014-08-06 13:45:00,50.26,50.26,50.17,50.2,119300.0,37.0691,37.0691,37.0027,37.0248,119300.0
2014-08-06 13:50:00,50.2,50.2,50.11,50.11,240700.0,37.0248,37.0248,36.9585,36.9585,240700.0
2014-08-06 13:55:00,50.11,50.14,50.07,50.09,194000.0,36.9585,36.9806,36.929,36.9437,194000.0
2014-08-06 14:00:00,50.09,50.09,50.03,50.09,224800.0,36.9437,36.9437,36.8994,36.9437,224800.0
2014-08-06 14:05:00,50.09,50.09,50.04,50.06,136000.0,36.9437,36.9437,36.9068,36.9216,136000.0
2014-08-06 14:10:00,50.07,50.08,50.05,50.07,77800.0,36.929,36.9363,36.9142,36.929,77800.0
2014-08-06 14:15:00,50.08,50.09,50.04,50.04,117000.0,36.9363,36.9437,36.9068,36.9068,117000.0
2014-08-06 14:20:00,50.04,50.07,50.04,50.07,70400.0,36.9068,36.929,36.9068,36.929,70400.0
2014-08-06 14:25:00,50.07,50.13,50.06,50.11,122400.0,36.929,36.9732,36.9216,36.9585,122400.0
2014-08-06 14:30:00,50.11,50.12,50.06,50.06,308700.0,36.9585,36.9658,36.9216,36.9216,308700.0
2014-08-06 14:35:00,50.06,50.06,50.02,50.05,72600.0,36.9216,36.9216,36.8921,36.9142,72600.0
2014-08-06 14:40:00,50.06,50.12,50.05,50.11,169500.0,36.9216,36.9658,36.9142,36.9585,169500.0
2014-08-06 14:45:00,50.11,50.11,50.08,50.09,74700.0,36.9585,36.9585,36.9363,36.9437,74700.0
2014-08-06 14:50:00,50.09,50.11,50.07,50.09,213900.0,36.9437,36.9585,36.929,36.9437,213900.0
2014-08-06 14:55:00,50.08,50.09,50.05,50.05,96100.0,36.9363,36.9437,36.9142,36.9142,96100.0
2014-08-06 15:00:00,50.05,50.07,50.04,50.07,149800.0,36.9142,36.929,36.9068,36.929,149800.0
2014-08-06 15:05:00,50.07,50.09,50.04,50.04,206500.0,36.929,36.9437,36.9068,36.9068,206500.0
2014-08-06 15:10:00,50.04,50.06,50.0,50.0,174500.0,36.9068,36.9216,36.8773,36.8773,174500.0
2014-08-06 15:15:00,50.01,50.03,50.0,50.02,243300.0,36.8847,36.8994,36.8773,36.8921,243300.0
2014-08-06 15:20:00,50.02,50.04,50.01,50.03,97400.0,36.8921,36.9068,36.8847,36.8994,97400.0
2014-08-06 15:25:00,50.03,50.07,50.02,50.05,119900.0,36.8994,36.929,36.8921,36.9142,119900.0
2014-08-06 15:30:00,50.04,50.04,50.01,50.02,134500.0,36.9068,36.9068,36.8847,36.8921,134500.0
2014-08-06 15:35:00,50.01,50.04,50.01,50.04,106900.0,36.8847,36.9068,36.8847,36.9068,106900.0
2014-08-06 15:40:00,50.04,50.07,50.03,50.07,162200.0,36.9068,36.929,36.8994,36.929,162200.0
2014-08-06 15:45:00,50.07,50.09,50.05,50.05,238700.0,36.929,36.9437,36.9142,36.9142,238700.0
2014-08-06 15:50:00,50.06,50.09,50.05,50.05,451000.0,36.9216,36.9437,36.9142,36.9142,451000.0
2014-08-06 15:55:00,50.05,50.09,49.98,50.05,1181600.0,36.9142,36.9437,36.8626,36.9142,1181600.0
2014-08-07 09:30:00,50.34,50.41,50.25,50.33,349200.0,37.1281,37.1797,37.0617,37.1207,349200.0
2014-08-07 09:35:00,50.33,50.33,50.2,50.25,304200.0,37.1207,37.1207,37.0248,37.0617,304200.0
2014-08-07 09:40:00,50.25,50.25,50.13,50.15,200700.0,37.0617,37.0617,36.9732,36.988,200700.0
2014-08-07 09:45:00,50.16,50.21,50.06,50.07,236700.0,36.9953,37.0322,36.9216,36.929,236700.0
2014-08-07 09:50:00,50.07,50.12,50.07,50.11,198500.0,36.929,36.9658,36.929,36.9585,198500.0
2014-08-07 09:55:00,50.11,50.12,50.01,50.01,294000.0,36.9585,36.9658,36.8847,36.8847,294000.0
2014-08-07 10:00:00,50.02,50.08,50.01,50.06,183500.0,36.8921,36.9363,36.8847,36.9216,183500.0
2014-08-07 10:05:00,50.05,50.16,50.05,50.15,140200.0,36.9142,36.9953,36.9142,36.988,140200.0
2014-08-07 10:10:00,50.15,50.16,50.07,50.09,216300.0,36.988,36.9953,36.929,36.9437,216300.0
2014-08-07 10:15:00,50.1,50.15,50.01,50.03,287200.0,36.9511,36.988,36.8847,36.8994,287200.0
2014-08-07 10:20:00,50.03,50.07,50.01,50.04,155100.0,36.8994,36.929,36.8847,36.9068,155100.0
2014-08-07 10:25:00,50.03,50.08,50.03,50.05,180500.0,36.8994,36.9363,36.8994,36.9142,180500.0
2014-08-07 10:30:00,50.05,50.05,50.0,50.03,169800.0,36.9142,36.9142,36.8773,36.8994,169800.0
2014-08-07 10:35:00,50.02,50.06,50.01,50.01,127700.0,36.8921,36.9216,36.8847,36.8847,127700.0
2014-08-07 10:40:00,50.01,50.07,49.99,50.0,400000.0,36.8847,36.929,36.8699,36.8773,400000.0
2014-08-07 10:45:00,50.0,50.0,49.93,49.94,131900.0,36.8773,36.8773,36.8257,36.8331,131900.0
2014-08-07 10:50:00,49.95,49.97,49.86,49.91,181700.0,36.8404,36.8552,36.7741,36.8109,181700.0
2014-08-07 10:55:00,49.9,50.0,49.9,49.99,125400.0,36.8036,36.8773,36.8036,36.8699,125400.0
2014-08-07 11:00:00,49.99,49.99,49.89,49.91,182100.0,36.8699,36.8699,36.7962,36.8109,182100.0
2014-08-07 11:05:00,49.92,49.92,49.84,49.88,275500.0,36.8183,36.8183,36.7593,36.7888,275500.0
2014-08-07 11:10:00,49.88,49.91,49.82,49.84,149500.0,36.7888,36.8109,36.7446,36.7593,149500.0
2014-08-07 11:15:00,49.83,49.9,49.8,49.89,147800.0,36.7519,36.8036,36.7298,36.7962,147800.0
2014-08-07 11:20:00,49.89,49.92,49.87,49.88,185200.0,36.7962,36.8183,36.7814,36.7888,185200.0
2014-08-07 11:25:00,49.88,49.88,49.83,49.84,127800.0,36.7888,36.7888,36.7519,36.7593,127800.0
2014-08-07 11:30:00,49.85,49.89,49.81,49.88,137700.0,36.7667,36.7962,36.7372,36.7888,137700.0
2014-08-07 11:35:00,49.87,49.91,49.84,49.86,77300.0,36.7814,36.8109,36.7593,36.7741,77300.0
2014-08-07 11:40:00,49.85,49.86,49.76,49.77,199700.0,36.7667,36.7741,36.7003,36.7077,199700.0
2014-08-07 11:45:00,49.77,49.78,49.69,49.74,193700.0,36.7077,36.7151,36.6487,36.6856,193700.0
2014-08-07 11:50:00,49.74,49.8,49.72,49.73,93200.0,36.6856,36.7298,36.6708,36.6782,93200.0
2014-08-07 11:55:00,49.74,49.8,49.73,49.79,70100.0,36.6856,36.7298,36.6782,36.7224,70100.0
2014-08-07 12:00:00,49.79,49.86,49.76,49.86,183800.0,36.7224,36.7741,36.7003,36.7741,183800.0
2014-08-07 12:05:00,49.86,49.9,49.84,49.89,75000.0,36.7741,36.8036,36.7593,36.7962,75000.0
2014-08-07 12:10:00,49.88,49.9,49.83,49.83,87300.0,36.7888,36.8036,36.7519,36.7519,87300.0
2014-08-07 12:15:00,49.83,49.85,49.72,49.73,149400.0,36.7519,36.7667,36.6708,36.6782,149400.0
2014-08-07 12:20:00,49.72,49.78,49.71,49.78,72000.0,36.6708,36.7151,36.6634,36.7151,72000.0
2014-08-07 12:25:00,49.77,49.83,49.77,49.78,97000.0,36.7077,36.7519,36.7077,36.7151,97000.0
2014-08-07 12:30:00,49.78,49.79,49.71,49.72,86000.0,36.7151,36.7224,36.6634,36.6708,86000.0
2014-08-07 12:35:00,49.71,49.72,49.6,49.7,291400.0,36.6634,36.6708,36.5823,36.6561,291400.0
2014-08-07 12:40:00,49.69,49.76,49.69,49.75,111500.0,36.6487,36.7003,36.6487,36.6929,111500.0
2014-08-07 12:45:00,49.75,49.8,49.75,49.8,42600.0,36.6929,36.7298,36.6929,36.7298,42600.0
2014-08-07 12:50:00,49.79,49.8,49.76,49.79,78400.0,36.7224,36.7298,36.7003,36.7224,78400.0
2014-08-07 12:55:00,49.79,49.79,49.76,49.77,65600.0,36.7224,36.7224,36.7003,36.7077,65600.0
2014-08-07 13:00:00,49.77,49.85,49.77,49.85,63900.0,36.7077,36.7667,36.7077,36.7667,63900.0
2014-08-07 13:05:00,49.84,49.88,49.84,49.84,125600.0,36.7593,36.7888,36.7593,36.7593,125600.0
2014-08-07 13:10:00,49.84,49.87,49.84,49.84,62200.0,36.7593,36.7814,36.7593,36.7593,62200.0
2014-08-07 13:15:00,49.85,49.88,49.83,49.83,61700.0,36.7667,36.7888,36.7519,36.7519,61700.0
2014-08-07 13:20:00,49.83,49.83,49.79,49.8,70700.0,36.7519,36.7519,36.7224,36.7298,70700.0
2014-08-07 13:25:00,49.8,49.86,49.8,49.86,72600.0,36.7298,36.7741,36.7298,36.7741,72600.0
2014-08-07 13:30:00,49.86,49.91,49.86,49.87,88100.0,36.7741,36.8109,36.7741,36.7814,88100.0
2014-08-07 13:35:00,49.87,49.89,49.83,49.89,48800.0,36.7814,36.7962,36.7519,36.7962,48800.0
2014-08-07 13:40:00,49.89,49.95,49.89,49.93,165400.0,36.7962,36.8404,36.7962,36.8257,165400.0
2014-08-07 13:45:00,49.93,49.93,49.88,49.91,69500.0,36.8257,36.8257,36.7888,36.8109,69500.0
2014-08-07 13:50:00,49.9,49.93,49.89,49.91,80700.0,36.8036,36.8257,36.7962,36.8109,80700.0
2014-08-07 13:55:00,49.91,49.95,49.9,49.95,50100.0,36.8109,36.8404,36.8036,36.8404,50100.0
2014-08-07 14:00:00,49.94,49.95,49.87,49.89,89500.0,36.8331,36.8404,36.7814,36.7962,89500.0
2014-08-07 14:05:00,49.89,49.97,49.89,49.95,117600.0,36.7962,36.8552,36.7962,36.8404,117600.0
2014-08-07 14:10:00,49.95,49.95,49.91,49.93,85300.0,36.8404,36.8404,36.8109,36.8257,85300.0
2014-08-07 14:15:00,49.93,49.93,49.81,49.82,152100.0,36.8257,36.8257,36.7372,36.7446,152100.0
2014-08-07 14:20:00,49.83,49.87,49.81,49.85,64100.0,36.7519,36.7814,36.7372,36.7667,64100.0
2014-08-07 14:25:00,49.86,49.87,49.81,49.84,86600.0,36.7741,36.7814,36.7372,36.7593,86600.0
2014-08-07 14:30:00,49.83,49.84,49.8,49.82,70600.0,36.7519,36.7593,36.7298,36.7446,70600.0
2014-08-07 14:35:00,49.82,49.83,49.79,49.79,91100.0,36.7446,36.7519,36.7224,36.7224,91100.0
2014-08-07 14:40:00,49.8,49.84,49.79,49.79,83500.0,36.7298,36.7593,36.7224,36.7224,83500.0
2014-08-07 14:45:00,49.79,49.82,49.79,49.81,43400.0,36.7224,36.7446,36.7224,36.7372,43400.0
2014-08-07 14:50:00,49.8,49.84,49.79,49.8,98900.0,36.7298,36.7593,36.7224,36.7298,98900.0
2014-08-07 14:55:00,49.79,49.8,49.72,49.73,193600.0,36.7224,36.7298,36.6708,36.6782,193600.0
2014-08-07 15:00:00,49.72,49.75,49.72,49.74,186800.0,36.6708,36.6929,36.6708,36.6856,186800.0
2014-08-07 15:05:00,49.74,49.76,49.64,49.68,244200.0,36.6856,36.7003,36.6118,36.6413,244200.0
2014-08-07 15:10:00,49.68,49.72,49.65,49.67,167200.0,36.6413,36.6708,36.6192,36.6339,167200.0
2014-08-07 15:15:00,49.66,49.71,49.6,49.71,186500.0,36.6266,36.6634,36.5823,36.6634,186500.0
2014-08-07 15:20:00,49.7,49.7,49.61,49.62,127400.0,36.6561,36.6561,36.5897,36.5971,127400.0
2014-08-07 15:25:00,49.63,49.7,49.62,49.7,171400.0,36.6044,36.6561,36.5971,36.6561,171400.0
2014-08-07 15:30:00,49.7,49.71,49.64,49.68,157200.0,36.6561,36.6634,36.6118,36.6413,157200.0
2014-08-07 15:35:00,49.68,49.75,49.64,49.73,194000.0,36.6413,36.6929,36.6118,36.6782,194000.0
2014-08-07 15:40:00,49.73,49.76,49.7,49.71,210700.0,36.6782,36.7003,36.6561,36.6634,210700.0
2014-08-07 15:45:00,49.72,49.73,49.69,49.71,168000.0,36.6708,36.6782,36.6487,36.6634,168000.0
2014-08-07 15:50:00,49.71,49.77,49.71,49.75,393800.0,36.6634,36.7077,36.6634,36.6929,393800.0
2014-08-07 15:55:00,49.75,49.78,49.7,49.7,642500.0,36.6929,36.7151,36.6561,36.6561,642500.0
2014-08-08 09:30:00,49.73,49.85,49.7,49.76,357700.0,36.6782,36.7667,36.6561,36.7003,357700.0
2014-08-08 09:35:00,49.77,49.79,49.69,49.7,182300.0,36.7077,36.7224,36.6487,36.6561,182300.0
2014-08-08 09:40:00,49.71,49.71,49.47,49.52,412400.0,36.6634,36.6634,36.4864,36.5233,412400.0
2014-08-08 09:45:00,49.52,49.67,49.51,49.66,264000.0,36.5233,36.6339,36.5159,36.6266,264000.0
2014-08-08 09:50:00,49.65,49.72,49.64,49.65,155000.0,36.6192,36.6708,36.6118,36.6192,155000.0
2014-08-08 09:55:00,49.66,49.72,49.62,49.64,212100.0,36.6266,36.6708,36.5971,36.6118,212100.0
2014-08-08 10:00:00,49.63,49.68,49.53,49.63,169700.0,36.6044,36.6413,36.5307,36.6044,169700.0
2014-08-08 10:05:00,49.64,49.71,49.58,49.62,122100.0,36.6118,36.6634,36.5676,36.5971,122100.0
2014-08-08 10:10:00,49.62,49.65,49.57,49.64,196600.0,36.5971,36.6192,36.5602,36.6118,196600.0
2014-08-08 10:15:00,49.64,49.7,49.62,49.65,218500.0,36.6118,36.6561,36.5971,36.6192,218500.0
2014-08-08 10:20:00,49.66,49.7,49.63,49.68,160200.0,36.6266,36.6561,36.6044,36.6413,160200.0
2014-08-08 10:25:00,49.68,49.69,49.59,49.62,193700.0,36.6413,36.6487,36.5749,36.5971,193700.0
2014-08-08 10:30:00,49.61,49.67,49.59,49.66,157200.0,36.5897,36.6339,36.5749,36.6266,157200.0
2014-08-08 10:35:00,49.66,49.72,49.64,49.71,99300.0,36.6266,36.6708,36.6118,36.6634,99300.0
2014-08-08 10:40:00,49.71,49.8,49.7,49.75,216400.0,36.6634,36.7298,36.6561,36.6929,216400.0
2014-08-08 10:45:00,49.75,49.8,49.74,49.77,199400.0,36.6929,36.7298,36.6856,36.7077,199400.0
2014-08-08 10:50:00,49.77,49.78,49.75,49.75,190000.0,36.7077,36.7151,36.6929,36.6929,190000.0
2014-08-08 10:55:00,49.76,49.78,49.74,49.76,122600.0,36.7003,36.7151,36.6856,36.7003,122600.0
2014-08-08 11:00:00,49.76,49.77,49.72,49.74,60100.0,36.7003,36.7077,36.6708,36.6856,60100.0
2014-08-08 11:05:00,49.75,49.81,49.75,49.79,164900.0,36.6929,36.7372,36.6929,36.7224,164900.0
2014-08-08 11:10:00,49.8,49.83,49.79,49.8,122600.0,36.7298,36.7519,36.7224,36.7298,122600.0
2014-08-08 11:15:00,49.79,49.85,49.79,49.84,182400.0,36.7224,36.7667,36.7224,36.7593,182400.0
2014-08-08 11:20:00,49.84,49.84,49.79,49.8,137600.0,36.7593,36.7593,36.7224,36.7298,137600.0
2014-08-08 11:25:00,49.81,49.87,49.8,49.84,91200.0,36.7372,36.7814,36.7298,36.7593,91200.0
2014-08-08 11:30:00,49.83,49.84,49.78,49.79,107400.0,36.7519,36.7593,36.7151,36.7224,107400.0
2014-08-08 11:35:00,49.8,49.81,49.75,49.76,61200.0,36.7298,36.7372,36.6929,36.7003,61200.0
2014-08-08 11:40:00,49.76,49.78,49.75,49.76,50900.0,36.7003,36.7151,36.6929,36.7003,50900.0
2014-08-08 11:45:00,49.76,49.8,49.76,49.8,179000.0,36.7003,36.7298,36.7003,36.7298,179000.0
2014-08-08 11:50:00,49.8,49.81,49.79,49.79,130400.0,36.7298,36.7372,36.7224,36.7224,130400.0
2014-08-08 11:55:00,49.8,49.84,49.79,49.81,134600.0,36.7298,36.7593,36.7224,36.7372,134600.0
2014-08-08 12:00:00,49.81,49.82,49.79,49.8,40200.0,36.7372,36.7446,36.7224,36.7298,40200.0
2014-08-08 12:05:00,49.8,49.81,49.76,49.77,167500.0,36.7298,36.7372,36.7003,36.7077,167500.0
2014-08-08 12:10:00,49.76,49.77,49.74,49.76,35600.0,36.7003,36.7077,36.6856,36.7003,35600.0
2014-08-08 12:15:00,49.76,49.77,49.7,49.74,84800.0,36.7003,36.7077,36.6561,36.6856,84800.0
2014-08-08 12:20:00,49.73,49.75,49.72,49.72,59500.0,36.6782,36.6929,36.6708,36.6708,59500.0
2014-08-08 12:25:00,49.72,49.73,49.7,49.7,38200.0,36.6708,36.6782,36.6561,36.6561,38200.0
2014-08-08 12:30:00,49.7,49.71,49.69,49.7,62300.0,36.6561,36.6634,36.6487,36.6561,62300.0
2014-08-08 12:35:00,49.7,49.71,49.65,49.67,129200.0,36.6561,36.6634,36.6192,36.6339,129200.0
2014-08-08 12:40:00,49.67,49.71,49.67,49.71,42000.0,36.6339,36.6634,36.6339,36.6634,42000.0
2014-08-08 12:45:00,49.71,49.71,49.69,49.7,47500.0,36.6634,36.6634,36.6487,36.6561,47500.0
2014-08-08 12:50:00,49.7,49.73,49.7,49.73,40600.0,36.6561,36.6782,36.6561,36.6782,40600.0
2014-08-08 12:55:00,49.73,49.73,49.7,49.71,46500.0,36.6782,36.6782,36.6561,36.6634,46500.0
2014-08-08 13:00:00,49.71,49.72,49.69,49.71,46200.0,36.6634,36.6708,36.6487,36.6634,46200.0
2014-08-08 13:05:00,49.72,49.74,49.7,49.72,83300.0,36.6708,36.6856,36.6561,36.6708,83300.0
2014-08-08 13:10:00,49.72,49.76,49.71,49.74,155600.0,36.6708,36.7003,36.6634,36.6856,155600.0
2014-08-08 13:15:00,49.74,49.8,49.73,49.8,272700.0,36.6856,36.7298,36.6782,36.7298,272700.0
2014-08-08 13:20:00,49.8,49.84,49.79,49.81,160800.0,36.7298,36.7593,36.7224,36.7372,160800.0
2014-08-08 13:25:00,49.82,49.89,49.81,49.87,386500.0,36.7446,36.7962,36.7372,36.7814,386500.0
2014-08-08 13:30:00,49.87,49.89,49.82,49.86,95000.0,36.7814,36.7962,36.7446,36.7741,95000.0
2014-08-08 13:35:00,49.86,49.87,49.84,49.86,175100.0,36.7741,36.7814,36.7593,36.7741,175100.0
2014-08-08 13:40:00,49.85,49.93,49.84,49.91,213200.0,36.7667,36.8257,36.7593,36.8109,213200.0
2014-08-08 13:45:00,49.91,49.95,49.89,49.92,94500.0,36.8109,36.8404,36.7962,36.8183,94500.0
2014-08-08 13:50:00,49.93,49.93,49.85,49.85,198400.0,36.8257,36.8257,36.7667,36.7667,198400.0
2014-08-08 13:55:00,49.85,49.89,49.84,49.87,151900.0,36.7667,36.7962,36.7593,36.7814,151900.0
2014-08-08 14:00:00,49.88,49.89,49.84,49.87,218500.0,36.7888,36.7962,36.7593,36.7814,218500.0
2014-08-08 14:05:00,49.87,49.92,49.87,49.9,198200.0,36.7814,36.8183,36.7814,36.8036,198200.0
2014-08-08 14:10:00,49.89,49.89,49.84,49.86,71900.0,36.7962,36.7962,36.7593,36.7741,71900.0
2014-08-08 14:15:00,49.85,49.87,49.84,49.87,72300.0,36.7667,36.7814,36.7593,36.7814,72300.0
2014-08-08 14:20:00,49.87,49.9,49.85,49.9,55200.0,36.7814,36.8036,36.7667,36.8036,55200.0
2014-08-08 14:25:00,49.9,49.97,49.89,49.97,124400.0,36.8036,36.8552,36.7962,36.8552,124400.0
2014-08-08 14:30:00,49.96,49.97,49.9,49.9,117700.0,36.8478,36.8552,36.8036,36.8036,117700.0
2014-08-08 14:35:00,49.89,49.94,49.89,49.94,83700.0,36.7962,36.8331,36.7962,36.8331,83700.0
2014-08-08 14:40:00,49.94,49.96,49.89,49.94,168100.0,36.8331,36.8478,36.7962,36.8331,168100.0
2014-08-08 14:45:00,49.94,49.95,49.9,49.91,96700.0,36.8331,36.8404,36.8036,36.8109,96700.0
2014-08-08 14:50:00,49.9,49.91,49.87,49.89,152400.0,36.8036,36.8109,36.7814,36.7962,152400.0
2014-08-08 14:55:00,49.89,49.89,49.86,49.86,81100.0,36.7962,36.7962,36.7741,36.7741,81100.0
2014-08-08 15:00:00,49.86,49.87,49.83,49.86,91800.0,36.7741,36.7814,36.7519,36.7741,91800.0
2014-08-08 15:05:00,49.87,49.89,49.87,49.88,101200.0,36.7814,36.7962,36.7814,36.7888,101200.0
2014-08-08 15:10:00,49.88,49.9,49.86,49.89,94500.0,36.7888,36.8036,36.7741,36.7962,94500.0
2014-08-08 15:15:00,49.89,49.91,49.88,49.89,151200.0,36.7962,36.8109,36.7888,36.7962,151200.0
2014-08-08 15:20:00,49.89,49.94,49.89,49.94,137200.0,36.7962,36.8331,36.7962,36.8331,137200.0
2014-08-08 15:25:00,49.94,50.0,49.93,50.0,114300.0,36.8331,36.8773,36.8257,36.8773,114300.0
2014-08-08 15:30:00,50.0,50.0,49.95,49.96,238500.0,36.8773,36.8773,36.8404,36.8478,238500.0
2014-08-08 15:35:00,49.95,49.97,49.94,49.96,194800.0,36.8404,36.8552,36.8331,36.8478,194800.0
2014-08-08 15:40:00,49.96,50.02,49.96,50.0,244800.0,36.8478,36.8921,36.8478,36.8773,244800.0
2014-08-08 15:45:00,50.01,50.02,49.96,50.0,535600.0,36.8847,36.8921,36.8478,36.8773,535600.0
2014-08-08 15:50:00,50.0,50.02,49.99,50.01,417100.0,36.8773,36.8921,36.8699,36.8847,417100.0
2014-08-08 15:55:00,50.01,50.04,49.99,49.99,854700.0,36.8847,36.9068,36.8699,36.8699,854700.0
2014-08-11 09:30:00,50.08,50.25,50.08,50.2,625900.0,36.9363,37.0617,36.9363,37.0248,625900.0
2014-08-11 09:35:00,50.2,50.2,50.11,50.15,217700.0,37.0248,37.0248,36.9585,36.988,217700.0
2014-08-11 09:40:00,50.16,50.16,50.07,50.09,210900.0,36.9953,36.9953,36.929,36.9437,210900.0
2014-08-11 09:45:00,50.09,50.09,49.98,50.05,308700.0,36.9437,36.9437,36.8626,36.9142,308700.0
2014-08-11 09:50:00,50.06,50.11,50.04,50.09,193100.0,36.9216,36.9585,36.9068,36.9437,193100.0
2014-08-11 09:55:00,50.09,50.09,50.03,50.03,294600.0,36.9437,36.9437,36.8994,36.8994,294600.0
2014-08-11 10:00:00,50.03,50.05,49.96,50.0,296600.0,36.8994,36.9142,36.8478,36.8773,296600.0
2014-08-11 10:05:00,50.0,50.02,49.95,50.01,117200.0,36.8773,36.8921,36.8404,36.8847,117200.0
2014-08-11 10:10:00,50.01,50.03,49.95,49.96,191800.0,36.8847,36.8994,36.8404,36.8478,191800.0
2014-08-11 10:15:00,49.97,50.03,49.97,50.0,162400.0,36.8552,36.8994,36.8552,36.8773,162400.0
2014-08-11 10:20:00,50.0,50.01,49.98,49.98,160800.0,36.8773,36.8847,36.8626,36.8626,160800.0
2014-08-11 10:25:00,49.98,49.99,49.96,49.98,188900.0,36.8626,36.8699,36.8478,36.8626,188900.0
2014-08-11 10:30:00,49.98,50.01,49.97,50.0,67100.0,36.8626,36.8847,36.8552,36.8773,67100.0
2014-08-11 10:35:00,50.0,50.04,49.99,50.03,186000.0,36.8773,36.9068,36.8699,36.8994,186000.0
2014-08-11 10:40:00,50.03,50.05,50.02,50.04,104100.0,36.8994,36.9142,36.8921,36.9068,104100.0
2014-08-11 10:45:00,50.05,50.06,49.98,50.0,282300.0,36.9142,36.9216,36.8626,36.8773,282300.0
2014-08-11 10:50:00,49.99,50.01,49.98,50.0,754600.0,36.8699,36.8847,36.8626,36.8773,754600.0
2014-08-11 10:55:00,50.0,50.0,49.97,49.98,90500.0,36.8773,36.8773,36.8552,36.8626,90500.0
2014-08-11 11:00:00,49.97,49.99,49.96,49.98,115900.0,36.8552,36.8699,36.8478,36.8626,115900.0
2014-08-11 11:05:00,49.98,49.99,49.97,49.98,154500.0,36.8626,36.8699,36.8552,36.8626,154500.0
2014-08-11 11:10:00,49.98,50.01,49.96,50.0,267600.0,36.8626,36.8847,36.8478,36.8773,267600.0
2014-08-11 11:15:00,50.0,50.02,49.99,49.99,293700.0,36.8773,36.8921,36.8699,36.8699,293700.0
2014-08-11 11:20:00,50.0,50.01,49.97,49.99,197600.0,36.8773,36.8847,36.8552,36.8699,197600.0
2014-08-11 11:25:00,49.98,49.99,49.97,49.98,87800.0,36.8626,36.8699,36.8552,36.8626,87800.0
2014-08-11 11:30:00,49.98,50.0,49.97,49.98,172400.0,36.8626,36.8773,36.8552,36.8626,172400.0
2014-08-11 11:35:00,49.99,50.0,49.96,49.96,62300.0,36.8699,36.8773,36.8478,36.8478,62300.0
2014-08-11 11:40:00,49.96,49.97,49.94,49.94,194400.0,36.8478,36.8552,36.8331,36.8331,194400.0
2014-08-11 11:45:00,49.95,49.96,49.94,49.95,61300.0,36.8404,36.8478,36.8331,36.8404,61300.0
2014-08-11 11:50:00,49.95,49.96,49.94,49.94,79100.0,36.8404,36.8478,36.8331,36.8331,79100.0
2014-08-11 11:55:00,49.94,49.96,49.93,49.96,106800.0,36.8331,36.8478,36.8257,36.8478,106800.0
2014-08-11 12:00:00,49.96,49.97,49.92,49.93,77800.0,36.8478,36.8552,36.8183,36.8257,77800.0
2014-08-11 12:05:00,49.93,49.94,49.91,49.92,66100.0,36.8257,36.8331,36.8109,36.8183,66100.0
2014-08-11 12:10:00,49.92,49.92,49.89,49.89,77900.0,36.8183,36.8183,36.7962,36.7962,77900.0
2014-08-11 12:15:00,49.89,49.9,49.87,49.9,69400.0,36.7962,36.8036,36.7814,36.8036,69400.0
2014-08-11 12:20:00,49.9,49.94,49.89,49.94,45600.0,36.8036,36.8331,36.7962,36.8331,45600.0
2014-08-11 12:25:00,49.94,49.95,49.92,49.93,133600.0,36.8331,36.8404,36.8183,36.8257,133600.0
2014-08-11 12:30:00,49.92,49.98,49.92,49.98,85200.0,36.8183,36.8626,36.8183,36.8626,85200.0
2014-08-11 12:35:00,49.98,49.98,49.97,49.98,37100.0,36.8626,36.8626,36.8552,36.8626,37100.0
2014-08-11 12:40:00,49.98,50.0,49.96,49.97,146500.0,36.8626,36.8773,36.8478,36.8552,146500.0
2014-08-11 12:45:00,49.97,49.98,49.96,49.97,38900.0,36.8552,36.8626,36.8478,36.8552,38900.0
2014-08-11 12:50:00,49.97,50.0,49.97,50.0,95900.0,36.8552,36.8773,36.8552,36.8773,95900.0
2014-08-11 12:55:00,50.0,50.01,49.98,49.99,135300.0,36.8773,36.8847,36.8626,36.8699,135300.0
2014-08-11 13:00:00,49.99,50.0,49.98,49.99,65300.0,36.8699,36.8773,36.8626,36.8699,65300.0
2014-08-11 13:05:00,49.99,50.01,49.99,50.0,75600.0,36.8699,36.8847,36.8699,36.8773,75600.0
2014-08-11 13:10:00,49.99,50.01,49.98,49.99,72500.0,36.8699,36.8847,36.8626,36.8699,72500.0
2014-08-11 13:15:00,49.98,49.99,49.96,49.97,50300.0,36.8626,36.8699,36.8478,36.8552,50300.0
2014-08-11 13:20:00,49.97,49.98,49.95,49.95,33600.0,36.8552,36.8626,36.8404,36.8404,33600.0
2014-08-11 13:25:00,49.96,49.96,49.91,49.91,63100.0,36.8478,36.8478,36.8109,36.8109,63100.0
2014-08-11 13:30:00,49.92,49.96,49.91,49.95,98200.0,36.8183,36.8478,36.8109,36.8404,98200.0
2014-08-11 13:35:00,49.95,49.97,49.93,49.95,59200.0,36.8404,36.8552,36.8257,36.8404,59200.0
2014-08-11 13:40:00,49.95,49.97,49.94,49.94,63700.0,36.8404,36.8552,36.8331,36.8331,63700.0
2014-08-11 13:45:00,49.95,49.95,49.92,49.94,94300.0,36.8404,36.8404,36.8183,36.8331,94300.0
2014-08-11 13:50:00,49.94,49.95,49.9,49.9,113700.0,36.8331,36.8404,36.8036,36.8036,113700.0
2014-08-11 13:55:00,49.9,49.9,49.82,49.86,206800.0,36.8036,36.8036,36.7446,36.7741,206800.0
2014-08-11 14:00:00,49.85,49.89,49.81,49.89,186500.0,36.7667,36.7962,36.7372,36.7962,186500.0
2014-08-11 14:05:00,49.89,49.9,49.87,49.9,79500.0,36.7962,36.8036,36.7814,36.8036,79500.0
2014-08-11 14:10:00,49.89,49.9,49.86,49.86,239100.0,36.7962,36.8036,36.7741,36.7741,239100.0
2014-08-11 14:15:00,49.86,49.9,49.84,49.88,200200.0,36.7741,36.8036,36.7593,36.7888,200200.0
2014-08-11 14:20:00,49.87,49.9,49.86,49.89,79300.0,36.7814,36.8036,36.7741,36.7962,79300.0
2014-08-11 14:25:00,49.9,49.9,49.87,49.88,57300.0,36.8036,36.8036,36.7814,36.7888,57300.0
2014-08-11 14:30:00,49.89,49.9,49.86,49.89,153600.0,36.7962,36.8036,36.7741,36.7962,153600.0
2014-08-11 14:35:00,49.9,49.91,49.87,49.89,110200.0,36.8036,36.8109,36.7814,36.7962,110200.0
2014-08-11 14:40:00,49.89,49.93,49.88,49.92,48400.0,36.7962,36.8257,36.7888,36.8183,48400.0
2014-08-11 14:45:00,49.93,49.97,49.93,49.94,166100.0,36.8257,36.8552,36.8257,36.8331,166100.0
2014-08-11 14:50:00,49.94,49.94,49.88,49.89,57900.0,36.8331,36.8331,36.7888,36.7962,57900.0
2014-08-11 14:55:00,49.89,49.92,49.89,49.89,147900.0,36.7962,36.8183,36.7962,36.7962,147900.0
2014-08-11 15:00:00,49.88,49.91,49.88,49.9,135700.0,36.7888,36.8109,36.7888,36.8036,135700.0
2014-08-11 15:05:00,49.9,49.92,49.9,49.91,56200.0,36.8036,36.8183,36.8036,36.8109,56200.0
2014-08-11 15:10:00,49.91,49.92,49.9,49.91,149200.0,36.8109,36.8183,36.8036,36.8109,149200.0
2014-08-11 15:15:00,49.91,49.92,49.89,49.9,149500.0,36.8109,36.8183,36.7962,36.8036,149500.0
2014-08-11 15:20:00,49.89,49.9,49.89,49.9,43400.0,36.7962,36.8036,36.7962,36.8036,43400.0
2014-08-11 15:25:00,49.9,49.91,49.87,49.87,143800.0,36.8036,36.8109,36.7814,36.7814,143800.0
2014-08-11 15:30:00,49.88,49.89,49.86,49.88,129100.0,36.7888,36.7962,36.7741,36.7888,129100.0
2014-08-11 15:35:00,49.88,49.88,49.86,49.87,98400.0,36.7888,36.7888,36.7741,36.7814,98400.0
2014-08-11 15:40:00,49.87,49.87,49.8,49.8,525300.0,36.7814,36.7814,36.7298,36.7298,525300.0
2014-08-11 15:45:00,49.8,49.81,49.78,49.8,202400.0,36.7298,36.7372,36.7151,36.7298,202400.0
2014-08-11 15:50:00,49.8,49.86,49.79,49.86,452700.0,36.7298,36.7741,36.7224,36.7741,452700.0
2014-08-11 15:55:00,49.86,49.89,49.83,49.88,777300.0,36.7741,36.7962,36.7519,36.7888,777300.0
2014-08-12 09:30:00,49.86,50.05,49.83,49.98,287600.0,36.7741,36.9142,36.7519,36.8626,287600.0
2014-08-12 09:35:00,49.98,50.0,49.95,49.99,141700.0,36.8626,36.8773,36.8404,36.8699,141700.0
2014-08-12 09:40:00,49.99,50.05,49.99,50.03,140400.0,36.8699,36.9142,36.8699,36.8994,140400.0
2014-08-12 09:45:00,50.03,50.12,50.02,50.1,197000.0,36.8994,36.9658,36.8921,36.9511,197000.0
2014-08-12 09:50:00,50.09,50.11,50.01,50.05,154000.0,36.9437,36.9585,36.8847,36.9142,154000.0
2014-08-12 09:55:00,50.05,50.13,50.03,50.13,201800.0,36.9142,36.9732,36.8994,36.9732,201800.0
2014-08-12 10:00:00,50.13,50.21,50.09,50.21,269800.0,36.9732,37.0322,36.9437,37.0322,269800.0
2014-08-12 10:05:00,50.21,50.27,50.11,50.11,262800.0,37.0322,37.0765,36.9585,36.9585,262800.0
2014-08-12 10:10:00,50.11,50.11,50.05,50.08,378400.0,36.9585,36.9585,36.9142,36.9363,378400.0
2014-08-12 10:15:00,50.08,50.08,50.01,50.05,305000.0,36.9363,36.9363,36.8847,36.9142,305000.0
2014-08-12 10:20:00,50.06,50.08,50.04,50.08,260800.0,36.9216,36.9363,36.9068,36.9363,260800.0
2014-08-12 10:25:00,50.08,50.08,49.99,50.03,178200.0,36.9363,36.9363,36.8699,36.8994,178200.0
2014-08-12 10:30:00,50.04,50.04,50.0,50.02,139400.0,36.9068,36.9068,36.8773,36.8921,139400.0
2014-08-12 10:35:00,50.03,50.03,49.96,49.97,167200.0,36.8994,36.8994,36.8478,36.8552,167200.0
2014-08-12 10:40:00,49.97,50.03,49.92,49.93,207000.0,36.8552,36.8994,36.8183,36.8257,207000.0
2014-08-12 10:45:00,49.93,49.95,49.86,49.88,136300.0,36.8257,36.8404,36.7741,36.7888,136300.0
2014-08-12 10:50:00,49.88,49.9,49.85,49.89,143400.0,36.7888,36.8036,36.7667,36.7962,143400.0
2014-08-12 10:55:00,49.89,49.94,49.88,49.92,156200.0,36.7962,36.8331,36.7888,36.8183,156200.0
2014-08-12 11:00:00,49.91,49.91,49.81,49.84,192700.0,36.8109,36.8109,36.7372,36.7593,192700.0
2014-08-12 11:05:00,49.84,49.85,49.81,49.84,65100.0,36.7593,36.7667,36.7372,36.7593,65100.0
2014-08-12 11:10:00,49.84,49.86,49.82,49.83,57500.0,36.7593,36.7741,36.7446,36.7519,57500.0
2014-08-12 11:15:00,49.84,49.88,49.82,49.86,72900.0,36.7593,36.7888,36.7446,36.7741,72900.0
2014-08-12 11:20:00,49.86,49.87,49.83,49.84,114200.0,36.7741,36.7814,36.7519,36.7593,114200.0
2014-08-12 11:25:00,49.83,49.89,49.82,49.89,134000.0,36.7519,36.7962,36.7446,36.7962,134000.0
2014-08-12 11:30:00,49.88,49.93,49.88,49.89,172700.0,36.7888,36.8257,36.7888,36.7962,172700.0
2014-08-12 11:35:00,49.89,49.9,49.88,49.89,33200.0,36.7962,36.8036,36.7888,36.7962,33200.0
2014-08-12 11:40:00,49.9,49.92,49.89,49.91,61300.0,36.8036,36.8183,36.7962,36.8109,61300.0
2014-08-12 11:45:00,49.91,49.95,49.91,49.95,81700.0,36.8109,36.8404,36.8109,36.8404,81700.0
2014-08-12 11:50:00,49.94,49.98,49.94,49.94,76200.0,36.8331,36.8626,36.8331,36.8331,76200.0
2014-08-12 11:55:00,49.94,49.94,49.85,49.85,561900.0,36.8331,36.8331,36.7667,36.7667,561900.0
2014-08-12 12:00:00,49.85,49.89,49.82,49.82,149700.0,36.7667,36.7962,36.7446,36.7446,149700.0
2014-08-12 12:05:00,49.82,49.85,49.78,49.84,59600.0,36.7446,36.7667,36.7151,36.7593,59600.0
2014-08-12 12:10:00,49.84,49.9,49.84,49.9,59800.0,36.7593,36.8036,36.7593,36.8036,59800.0
2014-08-12 12:15:00,49.9,49.9,49.87,49.88,26400.0,36.8036,36.8036,36.7814,36.7888,26400.0
2014-08-12 12:20:00,49.88,49.88,49.85,49.88,45600.0,36.7888,36.7888,36.7667,36.7888,45600.0
2014-08-12 12:25:00,49.88,49.91,49.86,49.86,70900.0,36.7888,36.8109,36.7741,36.7741,70900.0
2014-08-12 12:30:00,49.87,49.9,49.87,49.88,46500.0,36.7814,36.8036,36.7814,36.7888,46500.0
2014-08-12 12:35:00,49.88,49.9,49.87,49.87,147700.0,36.7888,36.8036,36.7814,36.7814,147700.0
2014-08-12 12:40:00,49.88,49.9,49.87,49.9,177300.0,36.7888,36.8036,36.7814,36.8036,177300.0
2014-08-12 12:45:00,49.9,49.9,49.89,49.9,359700.0,36.8036,36.8036,36.7962,36.8036,359700.0
2014-08-12 12:50:00,49.9,49.92,49.89,49.92,253300.0,36.8036,36.8183,36.7962,36.8183,253300.0
2014-08-12 12:55:00,49.92,49.94,49.87,49.88,97900.0,36.8183,36.8331,36.7814,36.7888,97900.0
2014-08-12 13:00:00,49.88,49.89,49.87,49.88,73000.0,36.7888,36.7962,36.7814,36.7888,73000.0
2014-08-12 13:05:00,49.88,49.89,49.87,49.88,80800.0,36.7888,36.7962,36.7814,36.7888,80800.0
2014-08-12 13:10:00,49.89,49.9,49.86,49.86,50300.0,36.7962,36.8036,36.7741,36.7741,50300.0
2014-08-12 13:15:00,49.87,49.87,49.85,49.86,104700.0,36.7814,36.7814,36.7667,36.7741,104700.0
2014-08-12 13:20:00,49.86,49.86,49.82,49.82,102600.0,36.7741,36.7741,36.7446,36.7446,102600.0
2014-08-12 13:25:00,49.83,49.86,49.82,49.85,65000.0,36.7519,36.7741,36.7446,36.7667,65000.0
2014-08-12 13:30:00,49.86,49.86,49.8,49.8,81000.0,36.7741,36.7741,36.7298,36.7298,81000.0
2014-08-12 13:35:00,49.8,49.84,49.79,49.83,87100.0,36.7298,36.7593,36.7224,36.7519,87100.0
2014-08-12 13:40:00,49.83,49.86,49.83,49.83,54900.0,36.7519,36.7741,36.7519,36.7519,54900.0
2014-08-12 13:45:00,49.84,49.85,49.8,49.83,75500.0,36.7593,36.7667,36.7298,36.7519,75500.0
2014-08-12 13:50:00,49.83,49.86,49.82,49.84,186400.0,36.7519,36.7741,36.7446,36.7593,186400.0
2014-08-12 13:55:00,49.84,49.86,49.83,49.83,58300.0,36.7593,36.7741,36.7519,36.7519,58300.0
2014-08-12 14:00:00,49.84,49.84,49.79,49.82,94300.0,36.7593,36.7593,36.7224,36.7446,94300.0
2014-08-12 14:05:00,49.82,49.84,49.78,49.79,62100.0,36.7446,36.7593,36.7151,36.7224,62100.0
2014-08-12 14:10:00,49.79,49.82,49.78,49.79,67700.0,36.7224,36.7446,36.7151,36.7224,67700.0
2014-08-12 14:15:00,49.8,49.81,49.78,49.8,115400.0,36.7298,36.7372,36.7151,36.7298,115400.0
2014-08-12 14:20:00,49.81,49.83,49.8,49.81,82300.0,36.7372,36.7519,36.7298,36.7372,82300.0
2014-08-12 14:25:00,49.81,49.84,49.76,49.8,113400.0,36.7372,36.7593,36.7003,36.7298,113400.0
2014-08-12 14:30:00,49.8,49.8,49.75,49.78,79000.0,36.7298,36.7298,36.6929,36.7151,79000.0
2014-08-12 14:35:00,49.78,49.84,49.76,49.83,79500.0,36.7151,36.7593,36.7003,36.7519,79500.0
2014-08-12 14:40:00,49.83,49.85,49.8,49.82,85100.0,36.7519,36.7667,36.7298,36.7446,85100.0
2014-08-12 14:45:00,49.81,49.83,49.79,49.8,63500.0,36.7372,36.7519,36.7224,36.7298,63500.0
2014-08-12 14:50:00,49.79,49.82,49.79,49.81,110700.0,36.7224,36.7446,36.7224,36.7372,110700.0
2014-08-12 14:55:00,49.81,49.81,49.79,49.8,80500.0,36.7372,36.7372,36.7224,36.7298,80500.0
2014-08-12 15:00:00,49.8,49.82,49.79,49.82,106700.0,36.7298,36.7446,36.7224,36.7446,106700.0
2014-08-12 15:05:00,49.82,49.88,49.81,49.87,118200.0,36.7446,36.7888,36.7372,36.7814,118200.0
2014-08-12 15:10:00,49.87,49.89,49.87,49.87,94900.0,36.7814,36.7962,36.7814,36.7814,94900.0
2014-08-12 15:15:00,49.87,49.88,49.83,49.85,130400.0,36.7814,36.7888,36.7519,36.7667,130400.0
2014-08-12 15:20:00,49.86,49.87,49.83,49.87,91000.0,36.7741,36.7814,36.7519,36.7814,91000.0
2014-08-12 15:25:00,49.87,49.88,49.81,49.81,109800.0,36.7814,36.7888,36.7372,36.7372,109800.0
2014-08-12 15:30:00,49.82,49.84,49.8,49.83,247400.0,36.7446,36.7593,36.7298,36.7519,247400.0
2014-08-12 15:35:00,49.83,49.86,49.82,49.84,280100.0,36.7519,36.7741,36.7446,36.7593,280100.0
2014-08-12 15:40:00,49.84,49.87,49.83,49.84,397300.0,36.7593,36.7814,36.7519,36.7593,397300.0
2014-08-12 15:45:00,49.84,49.84,49.82,49.84,255500.0,36.7593,36.7593,36.7446,36.7593,255500.0
2014-08-12 15:50:00,49.83,49.84,49.83,49.84,218200.0,36.7519,36.7593,36.7519,36.7593,218200.0
2014-08-12 15:55:00,49.83,49.89,49.77,49.78,1203000.0,36.7519,36.7962,36.7077,36.7151,1203000.0
2014-08-13 09:30:00,50.02,50.11,50.01,50.02,379400.0,36.8921,36.9585,36.8847,36.8921,379400.0
2014-08-13 09:35:00,50.02,50.11,50.01,50.04,193900.0,36.8921,36.9585,36.8847,36.9068,193900.0
2014-08-13 09:40:00,50.05,50.06,49.99,50.04,162700.0,36.9142,36.9216,36.8699,36.9068,162700.0
2014-08-13 09:45:00,50.03,50.04,49.96,50.01,211200.0,36.8994,36.9068,36.8478,36.8847,211200.0
2014-08-13 09:50:00,50.01,50.01,49.94,49.94,172100.0,36.8847,36.8847,36.8331,36.8331,172100.0
2014-08-13 09:55:00,49.94,49.96,49.91,49.96,138100.0,36.8331,36.8478,36.8109,36.8478,138100.0
2014-08-13 10:00:00,49.96,49.96,49.91,49.91,215200.0,36.8478,36.8478,36.8109,36.8109,215200.0
2014-08-13 10:05:00,49.92,49.92,49.88,49.91,276900.0,36.8183,36.8183,36.7888,36.8109,276900.0
2014-08-13 10:10:00,49.91,49.92,49.88,49.89,136600.0,36.8109,36.8183,36.7888,36.7962,136600.0
2014-08-13 10:15:00,49.9,49.92,49.89,49.91,158200.0,36.8036,36.8183,36.7962,36.8109,158200.0
2014-08-13 10:20:00,49.91,49.95,49.89,49.94,173100.0,36.8109,36.8404,36.7962,36.8331,173100.0
2014-08-13 10:25:00,49.94,49.95,49.9,49.93,84800.0,36.8331,36.8404,36.8036,36.8257,84800.0
2014-08-13 10:30:00,49.93,49.95,49.92,49.93,128800.0,36.8257,36.8404,36.8183,36.8257,128800.0
2014-08-13 10:35:00,49.93,49.93,49.9,49.91,180100.0,36.8257,36.8257,36.8036,36.8109,180100.0
2014-08-13 10:40:00,49.91,49.92,49.87,49.89,141100.0,36.8109,36.8183,36.7814,36.7962,141100.0
2014-08-13 10:45:00,49.9,49.9,49.87,49.89,108400.0,36.8036,36.8036,36.7814,36.7962,108400.0
2014-08-13 10:50:00,49.89,49.91,49.87,49.9,142400.0,36.7962,36.8109,36.7814,36.8036,142400.0
2014-08-13 10:55:00,49.9,49.92,49.89,49.91,95400.0,36.8036,36.8183,36.7962,36.8109,95400.0
2014-08-13 11:00:00,49.91,49.98,49.91,49.97,147800.0,36.8109,36.8626,36.8109,36.8552,147800.0
2014-08-13 11:05:00,49.96,50.05,49.96,50.05,156900.0,36.8478,36.9142,36.8478,36.9142,156900.0
2014-08-13 11:10:00,50.05,50.1,50.05,50.09,121800.0,36.9142,36.9511,36.9142,36.9437,121800.0
2014-08-13 11:15:00,50.1,50.11,50.06,50.11,101500.0,36.9511,36.9585,36.9216,36.9585,101500.0
2014-08-13 11:20:00,50.11,50.12,50.05,50.06,180000.0,36.9585,36.9658,36.9142,36.9216,180000.0
2014-08-13 11:25:00,50.06,50.07,50.04,50.07,163300.0,36.9216,36.929,36.9068,36.929,163300.0
2014-08-13 11:30:00,50.07,50.07,50.03,50.03,82300.0,36.929,36.929,36.8994,36.8994,82300.0
2014-08-13 11:35:00,50.03,50.04,50.0,50.0,224900.0,36.8994,36.9068,36.8773,36.8773,224900.0
2014-08-13 11:40:00,50.0,50.0,49.98,49.98,121600.0,36.8773,36.8773,36.8626,36.8626,121600.0
2014-08-13 11:45:00,49.98,49.99,49.97,49.99,70200.0,36.8626,36.8699,36.8552,36.8699,70200.0
2014-08-13 11:50:00,49.98,49.99,49.97,49.97,83000.0,36.8626,36.8699,36.8552,36.8552,83000.0
2014-08-13 11:55:00,49.98,49.98,49.94,49.94,92300.0,36.8626,36.8626,36.8331,36.8331,92300.0
2014-08-13 12:00:00,49.95,49.95,49.93,49.94,69800.0,36.8404,36.8404,36.8257,36.8331,69800.0
2014-08-13 12:05:00,49.93,49.94,49.84,49.91,329600.0,36.8257,36.8331,36.7593,36.8109,329600.0
2014-08-13 12:10:00,49.9,49.93,49.9,49.93,94100.0,36.8036,36.8257,36.8036,36.8257,94100.0
2014-08-13 12:15:00,49.93,49.93,49.9,49.9,92800.0,36.8257,36.8257,36.8036,36.8036,92800.0
2014-08-13 12:20:00,49.91,49.91,49.88,49.9,109600.0,36.8109,36.8109,36.7888,36.8036,109600.0
2014-08-13 12:25:00,49.9,49.93,49.89,49.93,106400.0,36.8036,36.8257,36.7962,36.8257,106400.0
2014-08-13 12:30:00,49.93,49.97,49.92,49.96,131900.0,36.8257,36.8552,36.8183,36.8478,131900.0
2014-08-13 12:35:00,49.96,49.97,49.96,49.97,31200.0,36.8478,36.8552,36.8478,36.8552,31200.0
2014-08-13 12:40:00,49.96,49.97,49.86,49.89,264000.0,36.8478,36.8552,36.7741,36.7962,264000.0
2014-08-13 12:45:00,49.9,49.94,49.89,49.94,53200.0,36.8036,36.8331,36.7962,36.8331,53200.0
2014-08-13 12:50:00,49.94,49.95,49.92,49.93,63700.0,36.8331,36.8404,36.8183,36.8257,63700.0
2014-08-13 12:55:00,49.93,49.93,49.89,49.91,44200.0,36.8257,36.8257,36.7962,36.8109,44200.0
2014-08-13 13:00:00,49.9,49.91,49.89,49.91,41500.0,36.8036,36.8109,36.7962,36.8109,41500.0
2014-08-13 13:05:00,49.91,49.92,49.89,49.9,72700.0,36.8109,36.8183,36.7962,36.8036,72700.0
2014-08-13 13:10:00,49.9,49.91,49.9,49.9,39500.0,36.8036,36.8109,36.8036,36.8036,39500.0
2014-08-13 13:15:00,49.9,49.91,49.87,49.88,99300.0,36.8036,36.8109,36.7814,36.7888,99300.0
2014-08-13 13:20:00,49.88,49.88,49.87,49.88,72700.0,36.7888,36.7888,36.7814,36.7888,72700.0
2014-08-13 13:25:00,49.87,49.89,49.87,49.88,48300.0,36.7814,36.7962,36.7814,36.7888,48300.0
2014-08-13 13:30:00,49.88,49.9,49.87,49.89,87200.0,36.7888,36.8036,36.7814,36.7962,87200.0
2014-08-13 13:35:00,49.89,49.9,49.88,49.9,68100.0,36.7962,36.8036,36.7888,36.8036,68100.0
2014-08-13 13:40:00,49.9,49.9,49.89,49.9,45300.0,36.8036,36.8036,36.7962,36.8036,45300.0
2014-08-13 13:45:00,49.9,49.91,49.89,49.91,71500.0,36.8036,36.8109,36.7962,36.8109,71500.0
2014-08-13 13:50:00,49.91,49.91,49.9,49.91,94300.0,36.8109,36.8109,36.8036,36.8109,94300.0
2014-08-13 13:55:00,49.91,49.91,49.89,49.9,59800.0,36.8109,36.8109,36.7962,36.8036,59800.0
2014-08-13 14:00:00,49.89,49.9,49.88,49.89,60400.0,36.7962,36.8036,36.7888,36.7962,60400.0
2014-08-13 14:05:00,49.88,49.89,49.84,49.85,84200.0,36.7888,36.7962,36.7593,36.7667,84200.0
2014-08-13 14:10:00,49.86,49.9,49.85,49.9,58200.0,36.7741,36.8036,36.7667,36.8036,58200.0
2014-08-13 14:15:00,49.9,49.92,49.88,49.88,125200.0,36.8036,36.8183,36.7888,36.7888,125200.0
2014-08-13 14:20:00,49.89,49.89,49.86,49.89,52300.0,36.7962,36.7962,36.7741,36.7962,52300.0
2014-08-13 14:25:00,49.88,49.9,49.87,49.88,93400.0,36.7888,36.8036,36.7814,36.7888,93400.0
2014-08-13 14:30:00,49.89,49.91,49.87,49.91,51500.0,36.7962,36.8109,36.7814,36.8109,51500.0
2014-08-13 14:35:00,49.9,49.93,49.9,49.91,58500.0,36.8036,36.8257,36.8036,36.8109,58500.0
2014-08-13 14:40:00,49.91,49.92,49.9,49.9,47500.0,36.8109,36.8183,36.8036,36.8036,47500.0
2014-08-13 14:45:00,49.9,49.91,49.89,49.89,69900.0,36.8036,36.8109,36.7962,36.7962,69900.0
2014-08-13 14:50:00,49.9,49.91,49.89,49.91,56700.0,36.8036,36.8109,36.7962,36.8109,56700.0
2014-08-13 14:55:00,49.91,49.92,49.9,49.91,106100.0,36.8109,36.8183,36.8036,36.8109,106100.0
2014-08-13 15:00:00,49.91,49.91,49.88,49.89,107200.0,36.8109,36.8109,36.7888,36.7962,107200.0
2014-08-13 15:05:00,49.89,49.92,49.89,49.9,152700.0,36.7962,36.8183,36.7962,36.8036,152700.0
2014-08-13 15:10:00,49.89,49.91,49.89,49.91,73400.0,36.7962,36.8109,36.7962,36.8109,73400.0
2014-08-13 15:15:00,49.91,49.91,49.89,49.91,107900.0,36.8109,36.8109,36.7962,36.8109,107900.0
2014-08-13 15:20:00,49.91,49.93,49.9,49.93,113900.0,36.8109,36.8257,36.8036,36.8257,113900.0
2014-08-13 15:25:00,49.93,49.93,49.9,49.92,181300.0,36.8257,36.8257,36.8036,36.8183,181300.0
2014-08-13 15:30:00,49.91,49.92,49.91,49.92,82200.0,36.8109,36.8183,36.8109,36.8183,82200.0
2014-08-13 15:35:00,49.91,49.93,49.91,49.91,172900.0,36.8109,36.8257,36.8109,36.8109,172900.0
2014-08-13 15:40:00,49.91,49.96,49.91,49.95,247100.0,36.8109,36.8478,36.8109,36.8404,247100.0
2014-08-13 15:45:00,49.96,49.97,49.94,49.95,380800.0,36.8478,36.8552,36.8331,36.8404,380800.0
2014-08-13 15:50:00,49.96,50.0,49.95,50.0,250400.0,36.8478,36.8773,36.8404,36.8773,250400.0
2014-08-13 15:55:00,49.99,50.0,49.96,49.99,713200.0,36.8699,36.8773,36.8478,36.8699,713200.0
2014-08-14 09:30:00,50.11,50.23,50.06,50.16,302600.0,36.9585,37.047,36.9216,36.9953,302600.0
2014-08-14 09:35:00,50.17,50.32,50.16,50.28,192700.0,37.0027,37.1133,36.9953,37.0838,192700.0
2014-08-14 09:40:00,50.27,50.3,50.23,50.26,130600.0,37.0765,37.0986,37.047,37.0691,130600.0
2014-08-14 09:45:00,50.25,50.32,50.24,50.32,198000.0,37.0617,37.1133,37.0543,37.1133,198000.0
2014-08-14 09:50:00,50.32,50.36,50.3,50.3,200300.0,37.1133,37.1428,37.0986,37.0986,200300.0
2014-08-14 09:55:00,50.31,50.36,50.3,50.35,159000.0,37.106,37.1428,37.0986,37.1355,159000.0
2014-08-14 10:00:00,50.35,50.43,50.34,50.42,228000.0,37.1355,37.1945,37.1281,37.1871,228000.0
2014-08-14 10:05:00,50.42,50.44,50.33,50.34,191000.0,37.1871,37.2018,37.1207,37.1281,191000.0
2014-08-14 10:10:00,50.33,50.36,50.31,50.33,103400.0,37.1207,37.1428,37.106,37.1207,103400.0
2014-08-14 10:15:00,50.33,50.37,50.32,50.33,131700.0,37.1207,37.1502,37.1133,37.1207,131700.0
2014-08-14 10:20:00,50.34,50.37,50.32,50.35,144400.0,37.1281,37.1502,37.1133,37.1355,144400.0
2014-08-14 10:25:00,50.35,50.36,50.31,50.34,87100.0,37.1355,37.1428,37.106,37.1281,87100.0
2014-08-14 10:30:00,50.35,50.41,50.35,50.4,141900.0,37.1355,37.1797,37.1355,37.1723,141900.0
2014-08-14 10:35:00,50.39,50.44,50.39,50.44,120400.0,37.165,37.2018,37.165,37.2018,120400.0
2014-08-14 10:40:00,50.44,50.45,50.41,50.45,117000.0,37.2018,37.2092,37.1797,37.2092,117000.0
2014-08-14 10:45:00,50.44,50.49,50.44,50.47,133100.0,37.2018,37.2387,37.2018,37.224,133100.0
2014-08-14 10:50:00,50.47,50.48,50.39,50.4,166800.0,37.224,37.2313,37.165,37.1723,166800.0
2014-08-14 10:55:00,50.41,50.41,50.36,50.36,81700.0,37.1797,37.1797,37.1428,37.1428,81700.0
2014-08-14 11:00:00,50.36,50.39,50.35,50.38,93800.0,37.1428,37.165,37.1355,37.1576,93800.0
2014-08-14 11:05:00,50.37,50.39,50.35,50.37,127900.0,37.1502,37.165,37.1355,37.1502,127900.0
2014-08-14 11:10:00,50.37,50.38,50.34,50.35,90700.0,37.1502,37.1576,37.1281,37.1355,90700.0
2014-08-14 11:15:00,50.35,50.37,50.33,50.36,115700.0,37.1355,37.1502,37.1207,37.1428,115700.0
2014-08-14 11:20:00,50.37,50.4,50.35,50.39,106500.0,37.1502,37.1723,37.1355,37.165,106500.0
2014-08-14 11:25:00,50.39,50.4,50.35,50.37,73400.0,37.165,37.1723,37.1355,37.1502,73400.0
2014-08-14 11:30:00,50.37,50.38,50.13,50.26,725900.0,37.1502,37.1576,36.9732,37.0691,725900.0
2014-08-14 11:35:00,50.26,50.27,50.18,50.18,129700.0,37.0691,37.0765,37.0101,37.0101,129700.0
2014-08-14 11:40:00,50.18,50.23,50.18,50.22,69900.0,37.0101,37.047,37.0101,37.0396,69900.0
2014-08-14 11:45:00,50.22,50.25,50.21,50.24,80100.0,37.0396,37.0617,37.0322,37.0543,80100.0
2014-08-14 11:50:00,50.23,50.24,50.19,50.22,59900.0,37.047,37.0543,37.0175,37.0396,59900.0
2014-08-14 11:55:00,50.21,50.25,50.21,50.24,71500.0,37.0322,37.0617,37.0322,37.0543,71500.0
2014-08-14 12:00:00,50.24,50.29,50.24,50.27,66000.0,37.0543,37.0912,37.0543,37.0765,66000.0
2014-08-14 12:05:00,50.27,50.32,50.27,50.28,102700.0,37.0765,37.1133,37.0765,37.0838,102700.0
2014-08-14 12:10:00,50.27,50.31,50.27,50.3,70200.0,37.0765,37.106,37.0765,37.0986,70200.0
2014-08-14 12:15:00,50.31,50.31,50.28,50.3,129600.0,37.106,37.106,37.0838,37.0986,129600.0
2014-08-14 12:20:00,50.3,50.32,50.29,50.29,76500.0,37.0986,37.1133,37.0912,37.0912,76500.0
2014-08-14 12:25:00,50.29,50.3,50.27,50.3,71100.0,37.0912,37.0986,37.0765,37.0986,71100.0
2014-08-14 12:30:00,50.3,50.3,50.27,50.28,125100.0,37.0986,37.0986,37.0765,37.0838,125100.0
2014-08-14 12:35:00,50.28,50.31,50.27,50.3,57300.0,37.0838,37.106,37.0765,37.0986,57300.0
2014-08-14 12:40:00,50.3,50.33,50.3,50.33,135200.0,37.0986,37.1207,37.0986,37.1207,135200.0
2014-08-14 12:45:00,50.33,50.34,50.31,50.32,152700.0,37.1207,37.1281,37.106,37.1133,152700.0
2014-08-14 12:50:00,50.31,50.33,50.3,50.31,71900.0,37.106,37.1207,37.0986,37.106,71900.0
2014-08-14 12:55:00,50.32,50.32,50.27,50.28,60100.0,37.1133,37.1133,37.0765,37.0838,60100.0
2014-08-14 13:00:00,50.28,50.29,50.25,50.28,76900.0,37.0838,37.0912,37.0617,37.0838,76900.0
2014-08-14 13:05:00,50.27,50.28,50.23,50.26,80400.0,37.0765,37.0838,37.047,37.0691,80400.0
2014-08-14 13:10:00,50.26,50.32,50.26,50.32,125700.0,37.0691,37.1133,37.0691,37.1133,125700.0
2014-08-14 13:15:00,50.32,50.37,50.32,50.35,180100.0,37.1133,37.1502,37.1133,37.1355,180100.0
2014-08-14 13:20:00,50.35,50.39,50.34,50.35,95600.0,37.1355,37.165,37.1281,37.1355,95600.0
2014-08-14 13:25:00,50.35,50.36,50.33,50.34,81100.0,37.1355,37.1428,37.1207,37.1281,81100.0
2014-08-14 13:30:00,50.34,50.34,50.31,50.32,120500.0,37.1281,37.1281,37.106,37.1133,120500.0
2014-08-14 13:35:00,50.32,50.32,50.3,50.3,29800.0,37.1133,37.1133,37.0986,37.0986,29800.0
2014-08-14 13:40:00,50.3,50.34,50.3,50.31,115200.0,37.0986,37.1281,37.0986,37.106,115200.0
2014-08-14 13:45:00,50.3,50.33,50.3,50.31,84600.0,37.0986,37.1207,37.0986,37.106,84600.0
2014-08-14 13:50:00,50.31,50.32,50.29,50.3,69000.0,37.106,37.1133,37.0912,37.0986,69000.0
2014-08-14 13:55:00,50.29,50.31,50.28,50.3,77500.0,37.0912,37.106,37.0838,37.0986,77500.0
2014-08-14 14:00:00,50.3,50.32,50.29,50.3,93200.0,37.0986,37.1133,37.0912,37.0986,93200.0
2014-08-14 14:05:00,50.3,50.34,50.3,50.33,93600.0,37.0986,37.1281,37.0986,37.1207,93600.0
2014-08-14 14:10:00,50.33,50.33,50.3,50.31,84600.0,37.1207,37.1207,37.0986,37.106,84600.0
2014-08-14 14:15:00,50.31,50.33,50.3,50.33,46100.0,37.106,37.1207,37.0986,37.1207,46100.0
2014-08-14 14:20:00,50.33,50.34,50.32,50.32,115500.0,37.1207,37.1281,37.1133,37.1133,115500.0
2014-08-14 14:25:00,50.32,50.33,50.29,50.29,150700.0,37.1133,37.1207,37.0912,37.0912,150700.0
2014-08-14 14:30:00,50.29,50.32,50.29,50.3,61900.0,37.0912,37.1133,37.0912,37.0986,61900.0
2014-08-14 14:35:00,50.31,50.32,50.3,50.32,71600.0,37.106,37.1133,37.0986,37.1133,71600.0
2014-08-14 14:40:00,50.32,50.32,50.3,50.31,92800.0,37.1133,37.1133,37.0986,37.106,92800.0
2014-08-14 14:45:00,50.31,50.32,50.29,50.29,113100.0,37.106,37.1133,37.0912,37.0912,113100.0
2014-08-14 14:50:00,50.3,50.31,50.29,50.3,62300.0,37.0986,37.106,37.0912,37.0986,62300.0
2014-08-14 14:55:00,50.29,50.31,50.29,50.3,61900.0,37.0912,37.106,37.0912,37.0986,61900.0
2014-08-14 15:00:00,50.3,50.32,50.29,50.31,97900.0,37.0986,37.1133,37.0912,37.106,97900.0
2014-08-14 15:05:00,50.32,50.35,50.31,50.35,119400.0,37.1133,37.1355,37.106,37.1355,119400.0
2014-08-14 15:10:00,50.35,50.36,50.34,50.34,67500.0,37.1355,37.1428,37.1281,37.1281,67500.0
2014-08-14 15:15:00,50.34,50.36,50.32,50.33,198900.0,37.1281,37.1428,37.1133,37.1207,198900.0
2014-08-14 15:20:00,50.32,50.33,50.31,50.31,71400.0,37.1133,37.1207,37.106,37.106,71400.0
2014-08-14 15:25:00,50.32,50.34,50.32,50.33,131000.0,37.1133,37.1281,37.1133,37.1207,131000.0
2014-08-14 15:30:00,50.33,50.36,50.33,50.35,171700.0,37.1207,37.1428,37.1207,37.1355,171700.0
2014-08-14 15:35:00,50.35,50.38,50.33,50.34,345200.0,37.1355,37.1576,37.1207,37.1281,345200.0
2014-08-14 15:40:00,50.34,50.36,50.33,50.34,278600.0,37.1281,37.1428,37.1207,37.1281,278600.0
2014-08-14 15:45:00,50.34,50.35,50.33,50.34,188700.0,37.1281,37.1355,37.1207,37.1281,188700.0
2014-08-14 15:50:00,50.34,50.35,50.33,50.34,283800.0,37.1281,37.1355,37.1207,37.1281,283800.0
2014-08-14 15:55:00,50.34,50.38,50.33,50.37,561300.0,37.1281,37.1576,37.1207,37.1502,561300.0
2014-08-15 09:30:00,50.5,50.54,50.47,50.5,1629000.0,37.2461,37.2756,37.224,37.2461,1629000.0
2014-08-15 09:35:00,50.5,50.52,50.45,50.46,314600.0,37.2461,37.2608,37.2092,37.2166,314600.0
2014-08-15 09:40:00,50.46,50.48,50.41,50.43,261400.0,37.2166,37.2313,37.1797,37.1945,261400.0
2014-08-15 09:45:00,50.42,50.51,50.42,50.48,123500.0,37.1871,37.2535,37.1871,37.2313,123500.0
2014-08-15 09:50:00,50.48,50.54,50.45,50.53,182700.0,37.2313,37.2756,37.2092,37.2682,182700.0
2014-08-15 09:55:00,50.52,50.53,50.48,50.51,130800.0,37.2608,37.2682,37.2313,37.2535,130800.0
2014-08-15 10:00:00,50.52,50.55,50.5,50.54,176800.0,37.2608,37.283,37.2461,37.2756,176800.0
2014-08-15 10:05:00,50.54,50.59,50.54,50.58,127700.0,37.2756,37.3125,37.2756,37.3051,127700.0
2014-08-15 10:10:00,50.58,50.62,50.57,50.59,127200.0,37.3051,37.3346,37.2977,37.3125,127200.0
2014-08-15 10:15:00,50.59,50.59,50.53,50.57,126900.0,37.3125,37.3125,37.2682,37.2977,126900.0
2014-08-15 10:20:00,50.57,50.58,50.53,50.55,72300.0,37.2977,37.3051,37.2682,37.283,72300.0
2014-08-15 10:25:00,50.55,50.57,50.53,50.55,81800.0,37.283,37.2977,37.2682,37.283,81800.0
2014-08-15 10:30:00,50.55,50.58,50.54,50.58,117200.0,37.283,37.3051,37.2756,37.3051,117200.0
2014-08-15 10:35:00,50.58,50.58,50.54,50.56,79600.0,37.3051,37.3051,37.2756,37.2903,79600.0
2014-08-15 10:40:00,50.55,50.55,50.36,50.38,347000.0,37.283,37.283,37.1428,37.1576,347000.0
2014-08-15 10:45:00,50.37,50.41,50.24,50.3,321700.0,37.1502,37.1797,37.0543,37.0986,321700.0
2014-08-15 10:50:00,50.29,50.3,50.13,50.18,328600.0,37.0912,37.0986,36.9732,37.0101,328600.0
2014-08-15 10:55:00,50.19,50.19,49.97,50.17,363600.0,37.0175,37.0175,36.8552,37.0027,363600.0
2014-08-15 11:00:00,50.17,50.21,50.09,50.12,143800.0,37.0027,37.0322,36.9437,36.9658,143800.0
2014-08-15 11:05:00,50.12,50.18,50.06,50.13,163000.0,36.9658,37.0101,36.9216,36.9732,163000.0
2014-08-15 11:10:00,50.14,50.28,50.13,50.16,146200.0,36.9806,37.0838,36.9732,36.9953,146200.0
2014-08-15 11:15:00,50.17,50.23,50.12,50.16,76700.0,37.0027,37.047,36.9658,36.9953,76700.0
2014-08-15 11:20:00,50.16,50.16,50.04,50.05,118300.0,36.9953,36.9953,36.9068,36.9142,118300.0
2014-08-15 11:25:00,50.06,50.09,50.0,50.01,112800.0,36.9216,36.9437,36.8773,36.8847,112800.0
2014-08-15 11:30:00,50.01,50.09,50.0,50.04,106700.0,36.8847,36.9437,36.8773,36.9068,106700.0
2014-08-15 11:35:00,50.05,50.16,50.04,50.16,77800.0,36.9142,36.9953,36.9068,36.9953,77800.0
2014-08-15 11:40:00,50.16,50.21,50.14,50.19,76700.0,36.9953,37.0322,36.9806,37.0175,76700.0
2014-08-15 11:45:00,50.2,50.21,50.06,50.08,89300.0,37.0248,37.0322,36.9216,36.9363,89300.0
2014-08-15 11:50:00,50.09,50.09,49.9,49.93,252300.0,36.9437,36.9437,36.8036,36.8257,252300.0
2014-08-15 11:55:00,49.93,50.01,49.87,50.0,176300.0,36.8257,36.8847,36.7814,36.8773,176300.0
2014-08-15 12:00:00,50.0,50.03,49.94,50.03,152300.0,36.8773,36.8994,36.8331,36.8994,152300.0
2014-08-15 12:05:00,50.03,50.09,50.01,50.08,89800.0,36.8994,36.9437,36.8847,36.9363,89800.0
2014-08-15 12:10:00,50.07,50.1,50.0,50.01,71400.0,36.929,36.9511,36.8773,36.8847,71400.0
2014-08-15 12:15:00,50.0,50.05,49.98,50.05,133500.0,36.8773,36.9142,36.8626,36.9142,133500.0
2014-08-15 12:20:00,50.04,50.07,49.97,50.06,96400.0,36.9068,36.929,36.8552,36.9216,96400.0
2014-08-15 12:25:00,50.06,50.15,50.06,50.13,151700.0,36.9216,36.988,36.9216,36.9732,151700.0
2014-08-15 12:30:00,50.14,50.14,50.03,50.06,91300.0,36.9806,36.9806,36.8994,36.9216,91300.0
2014-08-15 12:35:00,50.06,50.15,50.03,50.14,76700.0,36.9216,36.988,36.8994,36.9806,76700.0
2014-08-15 12:40:00,50.14,50.16,50.11,50.12,60100.0,36.9806,36.9953,36.9585,36.9658,60100.0
2014-08-15 12:45:00,50.12,50.12,50.01,50.02,79700.0,36.9658,36.9658,36.8847,36.8921,79700.0
2014-08-15 12:50:00,50.03,50.06,50.0,50.06,91300.0,36.8994,36.9216,36.8773,36.9216,91300.0
2014-08-15 12:55:00,50.06,50.11,50.04,50.05,142100.0,36.9216,36.9585,36.9068,36.9142,142100.0
2014-08-15 13:00:00,50.05,50.07,49.98,49.99,189300.0,36.9142,36.929,36.8626,36.8699,189300.0
2014-08-15 13:05:00,49.99,50.07,49.98,50.06,181700.0,36.8699,36.929,36.8626,36.9216,181700.0
2014-08-15 13:10:00,50.06,50.09,50.05,50.08,158000.0,36.9216,36.9437,36.9142,36.9363,158000.0
2014-08-15 13:15:00,50.08,50.08,50.01,50.02,126000.0,36.9363,36.9363,36.8847,36.8921,126000.0
2014-08-15 13:20:00,50.01,50.04,49.99,50.03,174600.0,36.8847,36.9068,36.8699,36.8994,174600.0
2014-08-15 13:25:00,50.03,50.07,50.02,50.04,135100.0,36.8994,36.929,36.8921,36.9068,135100.0
2014-08-15 13:30:00,50.05,50.05,50.0,50.04,62600.0,36.9142,36.9142,36.8773,36.9068,62600.0
2014-08-15 13:35:00,50.03,50.05,50.01,50.04,54400.0,36.8994,36.9142,36.8847,36.9068,54400.0
2014-08-15 13:40:00,50.04,50.08,50.03,50.04,40600.0,36.9068,36.9363,36.8994,36.9068,40600.0
2014-08-15 13:45:00,50.03,50.05,50.01,50.02,58000.0,36.8994,36.9142,36.8847,36.8921,58000.0
2014-08-15 13:50:00,50.01,50.04,49.98,50.01,105800.0,36.8847,36.9068,36.8626,36.8847,105800.0
2014-08-15 13:55:00,50.02,50.02,49.96,49.98,148100.0,36.8921,36.8921,36.8478,36.8626,148100.0
2014-08-15 14:00:00,49.98,50.03,49.98,50.01,64700.0,36.8626,36.8994,36.8626,36.8847,64700.0
2014-08-15 14:05:00,50.0,50.04,50.0,50.0,68600.0,36.8773,36.9068,36.8773,36.8773,68600.0
2014-08-15 14:10:00,50.0,50.03,50.0,50.02,57000.0,36.8773,36.8994,36.8773,36.8921,57000.0
2014-08-15 14:15:00,50.02,50.06,50.01,50.03,47200.0,36.8921,36.9216,36.8847,36.8994,47200.0
2014-08-15 14:20:00,50.03,50.08,50.02,50.07,137300.0,36.8994,36.9363,36.8921,36.929,137300.0
2014-08-15 14:25:00,50.08,50.16,50.08,50.16,88800.0,36.9363,36.9953,36.9363,36.9953,88800.0
2014-08-15 14:30:00,50.16,50.18,50.1,50.1,87700.0,36.9953,37.0101,36.9511,36.9511,87700.0
2014-08-15 14:35:00,50.1,50.14,50.09,50.11,49300.0,36.9511,36.9806,36.9437,36.9585,49300.0
2014-08-15 14:40:00,50.11,50.18,50.11,50.15,106800.0,36.9585,37.0101,36.9585,36.988,106800.0
2014-08-15 14:45:00,50.15,50.17,50.14,50.15,52500.0,36.988,37.0027,36.9806,36.988,52500.0
2014-08-15 14:50:00,50.15,50.16,50.12,50.13,59800.0,36.988,36.9953,36.9658,36.9732,59800.0
2014-08-15 14:55:00,50.13,50.13,50.11,50.11,45900.0,36.9732,36.9732,36.9585,36.9585,45900.0
2014-08-15 15:00:00,50.12,50.13,50.08,50.09,80500.0,36.9658,36.9732,36.9363,36.9437,80500.0
2014-08-15 15:05:00,50.1,50.15,50.07,50.14,102400.0,36.9511,36.988,36.929,36.9806,102400.0
2014-08-15 15:10:00,50.14,50.15,50.12,50.14,45200.0,36.9806,36.988,36.9658,36.9806,45200.0
2014-08-15 15:15:00,50.14,50.15,50.12,50.12,110300.0,36.9806,36.988,36.9658,36.9658,110300.0
2014-08-15 15:20:00,50.13,50.14,50.1,50.11,98400.0,36.9732,36.9806,36.9511,36.9585,98400.0
2014-08-15 15:25:00,50.12,50.14,50.1,50.12,103900.0,36.9658,36.9806,36.9511,36.9658,103900.0
2014-08-15 15:30:00,50.13,50.19,50.12,50.17,141100.0,36.9732,37.0175,36.9658,37.0027,141100.0
2014-08-15 15:35:00,50.17,50.21,50.16,50.17,148500.0,37.0027,37.0322,36.9953,37.0027,148500.0
2014-08-15 15:40:00,50.17,50.19,50.16,50.18,71600.0,37.0027,37.0175,36.9953,37.0101,71600.0
2014-08-15 15:45:00,50.18,50.19,50.16,50.16,135700.0,37.0101,37.0175,36.9953,36.9953,135700.0
2014-08-15 15:50:00,50.17,50.25,50.16,50.24,347100.0,37.0027,37.0617,36.9953,37.0543,347100.0
2014-08-15 15:55:00,50.24,50.25,50.19,50.2,438700.0,37.0543,37.0617,37.0175,37.0248,438700.0
2014-08-18 09:30:00,50.47,50.57,50.4,50.55,327300.0,37.224,37.2977,37.1723,37.283,327300.0
2014-08-18 09:35:00,50.55,50.58,50.51,50.56,226500.0,37.283,37.3051,37.2535,37.2903,226500.0
2014-08-18 09:40:00,50.56,50.59,50.51,50.59,130200.0,37.2903,37.3125,37.2535,37.3125,130200.0
2014-08-18 09:45:00,50.58,50.62,50.55,50.55,109100.0,37.3051,37.3346,37.283,37.283,109100.0
2014-08-18 09:50:00,50.56,50.62,50.55,50.62,107700.0,37.2903,37.3346,37.283,37.3346,107700.0
2014-08-18 09:55:00,50.62,50.67,50.61,50.66,92400.0,37.3346,37.3715,37.3272,37.3641,92400.0
2014-08-18 10:00:00,50.66,50.68,50.59,50.59,223500.0,37.3641,37.3789,37.3125,37.3125,223500.0
2014-08-18 10:05:00,50.6,50.64,50.52,50.6,148600.0,37.3199,37.3494,37.2608,37.3199,148600.0
2014-08-18 10:10:00,50.61,50.65,50.6,50.65,81600.0,37.3272,37.3567,37.3199,37.3567,81600.0
2014-08-18 10:15:00,50.65,50.72,50.6,50.61,179100.0,37.3567,37.4084,37.3199,37.3272,179100.0
2014-08-18 10:20:00,50.6,50.64,50.6,50.64,151700.0,37.3199,37.3494,37.3199,37.3494,151700.0
2014-08-18 10:25:00,50.64,50.7,50.63,50.64,110000.0,37.3494,37.3936,37.342,37.3494,110000.0
2014-08-18 10:30:00,50.64,50.65,50.59,50.6,115700.0,37.3494,37.3567,37.3125,37.3199,115700.0
2014-08-18 10:35:00,50.59,50.66,50.58,50.63,127400.0,37.3125,37.3641,37.3051,37.342,127400.0
2014-08-18 10:40:00,50.64,50.66,50.6,50.66,130500.0,37.3494,37.3641,37.3199,37.3641,130500.0
2014-08-18 10:45:00,50.66,50.67,50.63,50.66,101000.0,37.3641,37.3715,37.342,37.3641,101000.0
2014-08-18 10:50:00,50.66,50.72,50.66,50.71,74600.0,37.3641,37.4084,37.3641,37.401,74600.0
2014-08-18 10:55:00,50.71,50.72,50.65,50.66,100100.0,37.401,37.4084,37.3567,37.3641,100100.0
2014-08-18 11:00:00,50.67,50.68,50.63,50.63,71300.0,37.3715,37.3789,37.342,37.342,71300.0
2014-08-18 11:05:00,50.63,50.66,50.62,50.65,72500.0,37.342,37.3641,37.3346,37.3567,72500.0
2014-08-18 11:10:00,50.64,50.69,50.64,50.68,82200.0,37.3494,37.3862,37.3494,37.3789,82200.0
2014-08-18 11:15:00,50.68,50.69,50.67,50.68,79100.0,37.3789,37.3862,37.3715,37.3789,79100.0
2014-08-18 11:20:00,50.68,50.69,50.67,50.68,136000.0,37.3789,37.3862,37.3715,37.3789,136000.0
2014-08-18 11:25:00,50.68,50.7,50.67,50.7,67900.0,37.3789,37.3936,37.3715,37.3936,67900.0
2014-08-18 11:30:00,50.69,50.72,50.69,50.7,162900.0,37.3862,37.4084,37.3862,37.3936,162900.0
2014-08-18 11:35:00,50.69,50.72,50.69,50.72,60900.0,37.3862,37.4084,37.3862,37.4084,60900.0
2014-08-18 11:40:00,50.72,50.72,50.69,50.71,69300.0,37.4084,37.4084,37.3862,37.401,69300.0
2014-08-18 11:45:00,50.71,50.73,50.68,50.69,96900.0,37.401,37.4157,37.3789,37.3862,96900.0
2014-08-18 11:50:00,50.69,50.71,50.67,50.7,77900.0,37.3862,37.401,37.3715,37.3936,77900.0
2014-08-18 11:55:00,50.7,50.7,50.66,50.67,41000.0,37.3936,37.3936,37.3641,37.3715,41000.0
2014-08-18 12:00:00,50.66,50.69,50.64,50.64,124500.0,37.3641,37.3862,37.3494,37.3494,124500.0
2014-08-18 12:05:00,50.65,50.68,50.64,50.66,56100.0,37.3567,37.3789,37.3494,37.3641,56100.0
2014-08-18 12:10:00,50.67,50.68,50.65,50.65,55600.0,37.3715,37.3789,37.3567,37.3567,55600.0
2014-08-18 12:15:00,50.65,50.68,50.65,50.67,43500.0,37.3567,37.3789,37.3567,37.3715,43500.0
2014-08-18 12:20:00,50.66,50.67,50.66,50.67,33100.0,37.3641,37.3715,37.3641,37.3715,33100.0
2014-08-18 12:25:00,50.68,50.7,50.66,50.66,54600.0,37.3789,37.3936,37.3641,37.3641,54600.0
2014-08-18 12:30:00,50.66,50.68,50.66,50.67,42600.0,37.3641,37.3789,37.3641,37.3715,42600.0
2014-08-18 12:35:00,50.67,50.68,50.65,50.66,59200.0,37.3715,37.3789,37.3567,37.3641,59200.0
2014-08-18 12:40:00,50.66,50.67,50.64,50.65,48200.0,37.3641,37.3715,37.3494,37.3567,48200.0
2014-08-18 12:45:00,50.64,50.65,50.64,50.65,39200.0,37.3494,37.3567,37.3494,37.3567,39200.0
2014-08-18 12:50:00,50.65,50.68,50.64,50.68,45700.0,37.3567,37.3789,37.3494,37.3789,45700.0
2014-08-18 12:55:00,50.68,50.68,50.63,50.63,50600.0,37.3789,37.3789,37.342,37.342,50600.0
2014-08-18 13:00:00,50.62,50.64,50.59,50.6,59300.0,37.3346,37.3494,37.3125,37.3199,59300.0
2014-08-18 13:05:00,50.6,50.62,50.59,50.6,53900.0,37.3199,37.3346,37.3125,37.3199,53900.0
2014-08-18 13:10:00,50.6,50.61,50.6,50.6,21500.0,37.3199,37.3272,37.3199,37.3199,21500.0
2014-08-18 13:15:00,50.61,50.62,50.58,50.61,61500.0,37.3272,37.3346,37.3051,37.3272,61500.0
2014-08-18 13:20:00,50.61,50.62,50.58,50.59,42200.0,37.3272,37.3346,37.3051,37.3125,42200.0
2014-08-18 13:25:00,50.59,50.61,50.58,50.61,50000.0,37.3125,37.3272,37.3051,37.3272,50000.0
2014-08-18 13:30:00,50.6,50.62,50.6,50.62,17400.0,37.3199,37.3346,37.3199,37.3346,17400.0
2014-08-18 13:35:00,50.62,50.63,50.6,50.62,35500.0,37.3346,37.342,37.3199,37.3346,35500.0
2014-08-18 13:40:00,50.62,50.65,50.62,50.63,42100.0,37.3346,37.3567,37.3346,37.342,42100.0
2014-08-18 13:45:00,50.64,50.64,50.62,50.64,28300.0,37.3494,37.3494,37.3346,37.3494,28300.0
2014-08-18 13:50:00,50.63,50.64,50.61,50.61,51600.0,37.342,37.3494,37.3272,37.3272,51600.0
2014-08-18 13:55:00,50.61,50.64,50.6,50.64,45000.0,37.3272,37.3494,37.3199,37.3494,45000.0
2014-08-18 14:00:00,50.64,50.64,50.62,50.64,49000.0,37.3494,37.3494,37.3346,37.3494,49000.0
2014-08-18 14:05:00,50.64,50.64,50.62,50.63,41200.0,37.3494,37.3494,37.3346,37.342,41200.0
2014-08-18 14:10:00,50.63,50.63,50.61,50.63,24200.0,37.342,37.342,37.3272,37.342,24200.0
2014-08-18 14:15:00,50.63,50.64,50.59,50.59,77700.0,37.342,37.3494,37.3125,37.3125,77700.0
2014-08-18 14:20:00,50.59,50.61,50.57,50.6,83600.0,37.3125,37.3272,37.2977,37.3199,83600.0
2014-08-18 14:25:00,50.61,50.62,50.59,50.6,33100.0,37.3272,37.3346,37.3125,37.3199,33100.0
2014-08-18 14:30:00,50.6,50.61,50.59,50.59,31000.0,37.3199,37.3272,37.3125,37.3125,31000.0
2014-08-18 14:35:00,50.59,50.6,50.56,50.56,58400.0,37.3125,37.3199,37.2903,37.2903,58400.0
2014-08-18 14:40:00,50.56,50.6,50.55,50.6,102700.0,37.2903,37.3199,37.283,37.3199,102700.0
2014-08-18 14:45:00,50.59,50.61,50.59,50.61,41100.0,37.3125,37.3272,37.3125,37.3272,41100.0
2014-08-18 14:50:00,50.61,50.62,50.59,50.59,105900.0,37.3272,37.3346,37.3125,37.3125,105900.0
2014-08-18 14:55:00,50.6,50.61,50.59,50.61,47900.0,37.3199,37.3272,37.3125,37.3272,47900.0
2014-08-18 15:00:00,50.61,50.63,50.6,50.61,57500.0,37.3272,37.342,37.3199,37.3272,57500.0
2014-08-18 15:05:00,50.61,50.64,50.61,50.64,53700.0,37.3272,37.3494,37.3272,37.3494,53700.0
2014-08-18 15:10:00,50.64,50.64,50.63,50.64,32300.0,37.3494,37.3494,37.342,37.3494,32300.0
2014-08-18 15:15:00,50.64,50.65,50.62,50.63,103900.0,37.3494,37.3567,37.3346,37.342,103900.0
2014-08-18 15:20:00,50.63,50.63,50.59,50.61,104300.0,37.342,37.342,37.3125,37.3272,104300.0
2014-08-18 15:25:00,50.6,50.61,50.58,50.59,135900.0,37.3199,37.3272,37.3051,37.3125,135900.0
2014-08-18 15:30:00,50.59,50.62,50.58,50.6,125300.0,37.3125,37.3346,37.3051,37.3199,125300.0
2014-08-18 15:35:00,50.6,50.62,50.59,50.6,133100.0,37.3199,37.3346,37.3125,37.3199,133100.0
2014-08-18 15:40:00,50.6,50.62,50.6,50.62,147700.0,37.3199,37.3346,37.3199,37.3346,147700.0
2014-08-18 15:45:00,50.61,50.63,50.59,50.59,222900.0,37.3272,37.342,37.3125,37.3125,222900.0
2014-08-18 15:50:00,50.6,50.63,50.6,50.61,187500.0,37.3199,37.342,37.3199,37.3272,187500.0
2014-08-18 15:55:00,50.61,50.69,50.61,50.68,775100.0,37.3272,37.3862,37.3272,37.3789,775100.0
2014-08-19 09:30:00,50.77,50.9,50.75,50.89,709300.0,37.4452,37.5411,37.4305,37.5337,709300.0
2014-08-19 09:35:00,50.89,50.9,50.84,50.89,124000.0,37.5337,37.5411,37.4969,37.5337,124000.0
2014-08-19 09:40:00,50.9,50.95,50.88,50.92,191400.0,37.5411,37.578,37.5264,37.5559,191400.0
2014-08-19 09:45:00,50.93,50.93,50.89,50.91,88500.0,37.5632,37.5632,37.5337,37.5485,88500.0
2014-08-19 09:50:00,50.92,50.94,50.91,50.91,58200.0,37.5559,37.5706,37.5485,37.5485,58200.0
2014-08-19 09:55:00,50.91,50.93,50.87,50.91,65300.0,37.5485,37.5632,37.519,37.5485,65300.0
2014-08-19 10:00:00,50.92,50.94,50.89,50.9,114500.0,37.5559,37.5706,37.5337,37.5411,114500.0
2014-08-19 10:05:00,50.9,50.93,50.88,50.92,70700.0,37.5411,37.5632,37.5264,37.5559,70700.0
2014-08-19 10:10:00,50.92,50.96,50.92,50.93,125800.0,37.5559,37.5854,37.5559,37.5632,125800.0
2014-08-19 10:15:00,50.93,50.95,50.87,50.88,110300.0,37.5632,37.578,37.519,37.5264,110300.0
2014-08-19 10:20:00,50.88,50.91,50.85,50.91,72100.0,37.5264,37.5485,37.5042,37.5485,72100.0
2014-08-19 10:25:00,50.91,50.92,50.89,50.9,57100.0,37.5485,37.5559,37.5337,37.5411,57100.0
2014-08-19 10:30:00,50.89,50.93,50.88,50.91,140900.0,37.5337,37.5632,37.5264,37.5485,140900.0
2014-08-19 10:35:00,50.92,50.98,50.91,50.98,137500.0,37.5559,37.6001,37.5485,37.6001,137500.0
2014-08-19 10:40:00,50.98,50.99,50.92,50.94,70000.0,37.6001,37.6075,37.5559,37.5706,70000.0
2014-08-19 10:45:00,50.94,50.98,50.94,50.97,42600.0,37.5706,37.6001,37.5706,37.5927,42600.0
2014-08-19 10:50:00,50.98,50.98,50.95,50.96,52000.0,37.6001,37.6001,37.578,37.5854,52000.0
2014-08-19 10:55:00,50.97,51.0,50.96,51.0,92000.0,37.5927,37.6149,37.5854,37.6149,92000.0
2014-08-19 11:00:00,51.0,51.0,50.99,50.99,62200.0,37.6149,37.6149,37.6075,37.6075,62200.0
2014-08-19 11:05:00,50.99,51.04,50.99,51.04,157100.0,37.6075,37.6444,37.6075,37.6444,157100.0
2014-08-19 11:10:00,51.04,51.08,51.03,51.08,161900.0,37.6444,37.6739,37.637,37.6739,161900.0
2014-08-19 11:15:00,51.07,51.09,51.06,51.08,149200.0,37.6665,37.6812,37.6591,37.6739,149200.0
2014-08-19 11:20:00,51.07,51.07,51.0,51.01,80000.0,37.6665,37.6665,37.6149,37.6222,80000.0
2014-08-19 11:25:00,51.01,51.07,51.01,51.03,76800.0,37.6222,37.6665,37.6222,37.637,76800.0
2014-08-19 11:30:00,51.04,51.04,50.97,50.98,59800.0,37.6444,37.6444,37.5927,37.6001,59800.0
2014-08-19 11:35:00,50.98,50.99,50.94,50.95,63700.0,37.6001,37.6075,37.5706,37.578,63700.0
2014-08-19 11:40:00,50.96,50.96,50.93,50.93,62100.0,37.5854,37.5854,37.5632,37.5632,62100.0
2014-08-19 11:45:00,50.94,50.95,50.91,50.91,63600.0,37.5706,37.578,37.5485,37.5485,63600.0
2014-08-19 11:50:00,50.92,50.93,50.91,50.92,50900.0,37.5559,37.5632,37.5485,37.5559,50900.0
2014-08-19 11:55:00,50.93,50.95,50.92,50.94,33500.0,37.5632,37.578,37.5559,37.5706,33500.0
2014-08-19 12:00:00,50.95,50.95,50.92,50.92,35600.0,37.578,37.578,37.5559,37.5559,35600.0
2014-08-19 12:05:00,50.93,50.95,50.92,50.93,31000.0,37.5632,37.578,37.5559,37.5632,31000.0
2014-08-19 12:10:00,50.93,50.94,50.91,50.91,48700.0,37.5632,37.5706,37.5485,37.5485,48700.0
2014-08-19 12:15:00,50.92,50.94,50.91,50.91,51200.0,37.5559,37.5706,37.5485,37.5485,51200.0
2014-08-19 12:20:00,50.91,50.92,50.9,50.92,29400.0,37.5485,37.5559,37.5411,37.5559,29400.0
2014-08-19 12:25:00,50.92,50.95,50.91,50.95,41300.0,37.5559,37.578,37.5485,37.578,41300.0
2014-08-19 12:30:00,50.95,50.95,50.91,50.92,59100.0,37.578,37.578,37.5485,37.5559,59100.0
2014-08-19 12:35:00,50.93,50.93,50.9,50.92,23200.0,37.5632,37.5632,37.5411,37.5559,23200.0
2014-08-19 12:40:00,50.92,50.92,50.91,50.91,16700.0,37.5559,37.5559,37.5485,37.5485,16700.0
2014-08-19 12:45:00,50.91,50.93,50.91,50.93,25800.0,37.5485,37.5632,37.5485,37.5632,25800.0
2014-08-19 12:50:00,50.93,50.93,50.9,50.9,68600.0,37.5632,37.5632,37.5411,37.5411,68600.0
2014-08-19 12:55:00,50.9,50.92,50.9,50.91,31500.0,37.5411,37.5559,37.5411,37.5485,31500.0
2014-08-19 13:00:00,50.91,50.92,50.9,50.91,23800.0,37.5485,37.5559,37.5411,37.5485,23800.0
2014-08-19 13:05:00,50.91,50.93,50.91,50.92,31600.0,37.5485,37.5632,37.5485,37.5559,31600.0
2014-08-19 13:10:00,50.92,50.93,50.87,50.87,53200.0,37.5559,37.5632,37.519,37.519,53200.0
2014-08-19 13:15:00,50.87,50.89,50.85,50.85,30200.0,37.519,37.5337,37.5042,37.5042,30200.0
2014-08-19 13:20:00,50.85,50.87,50.85,50.86,39200.0,37.5042,37.519,37.5042,37.5116,39200.0
2014-08-19 13:25:00,50.85,50.86,50.83,50.83,35300.0,37.5042,37.5116,37.4895,37.4895,35300.0
2014-08-19 13:30:00,50.83,50.85,50.82,50.82,37300.0,37.4895,37.5042,37.4821,37.4821,37300.0
2014-08-19 13:35:00,50.82,50.83,50.82,50.82,22900.0,37.4821,37.4895,37.4821,37.4821,22900.0
2014-08-19 13:40:00,50.82,50.84,50.82,50.83,50200.0,37.4821,37.4969,37.4821,37.4895,50200.0
2014-08-19 13:45:00,50.83,50.85,50.83,50.84,33600.0,37.4895,37.5042,37.4895,37.4969,33600.0
2014-08-19 13:50:00,50.84,50.86,50.83,50.85,47100.0,37.4969,37.5116,37.4895,37.5042,47100.0
2014-08-19 13:55:00,50.85,50.87,50.84,50.86,54900.0,37.5042,37.519,37.4969,37.5116,54900.0
2014-08-19 14:00:00,50.86,50.88,50.84,50.88,46300.0,37.5116,37.5264,37.4969,37.5264,46300.0
2014-08-19 14:05:00,50.88,50.88,50.84,50.84,32000.0,37.5264,37.5264,37.4969,37.4969,32000.0
2014-08-19 14:10:00,50.84,50.88,50.83,50.88,38900.0,37.4969,37.5264,37.4895,37.5264,38900.0
2014-08-19 14:15:00,50.87,50.88,50.85,50.87,36300.0,37.519,37.5264,37.5042,37.519,36300.0
2014-08-19 14:20:00,50.88,50.9,50.87,50.88,52400.0,37.5264,37.5411,37.519,37.5264,52400.0
2014-08-19 14:25:00,50.88,50.9,50.87,50.88,79100.0,37.5264,37.5411,37.519,37.5264,79100.0
2014-08-19 14:30:00,50.88,50.9,50.86,50.86,66500.0,37.5264,37.5411,37.5116,37.5116,66500.0
2014-08-19 14:35:00,50.87,50.87,50.85,50.86,37600.0,37.519,37.519,37.5042,37.5116,37600.0
2014-08-19 14:40:00,50.87,50.87,50.83,50.83,66400.0,37.519,37.519,37.4895,37.4895,66400.0
2014-08-19 14:45:00,50.83,50.84,50.8,50.8,63500.0,37.4895,37.4969,37.4674,37.4674,63500.0
2014-08-19 14:50:00,50.8,50.81,50.78,50.78,50600.0,37.4674,37.4747,37.4526,37.4526,50600.0
2014-08-19 14:55:00,50.78,50.8,50.77,50.8,59100.0,37.4526,37.4674,37.4452,37.4674,59100.0
2014-08-19 15:00:00,50.8,50.82,50.78,50.82,48300.0,37.4674,37.4821,37.4526,37.4821,48300.0
2014-08-19 15:05:00,50.83,50.83,50.81,50.81,31900.0,37.4895,37.4895,37.4747,37.4747,31900.0
2014-08-19 15:10:00,50.82,50.82,50.78,50.8,63800.0,37.4821,37.4821,37.4526,37.4674,63800.0
2014-08-19 15:15:00,50.8,50.82,50.79,50.81,65500.0,37.4674,37.4821,37.46,37.4747,65500.0
2014-08-19 15:20:00,50.81,50.81,50.79,50.79,70900.0,37.4747,37.4747,37.46,37.46,70900.0
2014-08-19 15:25:00,50.8,50.82,50.79,50.8,104800.0,37.4674,37.4821,37.46,37.4674,104800.0
2014-08-19 15:30:00,50.81,50.82,50.79,50.8,69700.0,37.4747,37.4821,37.46,37.4674,69700.0
2014-08-19 15:35:00,50.8,50.81,50.78,50.8,106300.0,37.4674,37.4747,37.4526,37.4674,106300.0
2014-08-19 15:40:00,50.8,50.8,50.78,50.8,87900.0,37.4674,37.4674,37.4526,37.4674,87900.0
2014-08-19 15:45:00,50.8,50.81,50.8,50.81,221900.0,37.4674,37.4747,37.4674,37.4747,221900.0
2014-08-19 15:50:00,50.8,50.85,50.8,50.84,361800.0,37.4674,37.5042,37.4674,37.4969,361800.0
2014-08-19 15:55:00,50.84,50.86,50.83,50.85,526400.0,37.4969,37.5116,37.4895,37.5042,526400.0
2014-08-20 09:30:00,50.79,50.79,50.64,50.74,350000.0,37.46,37.46,37.3494,37.4231,350000.0
2014-08-20 09:35:00,50.74,50.8,50.66,50.78,186300.0,37.4231,37.4674,37.3641,37.4526,186300.0
2014-08-20 09:40:00,50.78,50.8,50.71,50.8,203200.0,37.4526,37.4674,37.401,37.4674,203200.0
2014-08-20 09:45:00,50.79,50.84,50.75,50.79,99300.0,37.46,37.4969,37.4305,37.46,99300.0
2014-08-20 09:50:00,50.78,50.83,50.77,50.83,53500.0,37.4526,37.4895,37.4452,37.4895,53500.0
2014-08-20 09:55:00,50.83,50.86,50.81,50.84,85500.0,37.4895,37.5116,37.4747,37.4969,85500.0
2014-08-20 10:00:00,50.85,50.86,50.81,50.84,109300.0,37.5042,37.5116,37.4747,37.4969,109300.0
2014-08-20 10:05:00,50.84,50.86,50.82,50.86,67400.0,37.4969,37.5116,37.4821,37.5116,67400.0
2014-08-20 10:10:00,50.86,50.89,50.85,50.87,69200.0,37.5116,37.5337,37.5042,37.519,69200.0
2014-08-20 10:15:00,50.87,50.9,50.86,50.89,50800.0,37.519,37.5411,37.5116,37.5337,50800.0
2014-08-20 10:20:00,50.9,50.91,50.88,50.9,66900.0,37.5411,37.5485,37.5264,37.5411,66900.0
2014-08-20 10:25:00,50.91,50.92,50.89,50.91,123000.0,37.5485,37.5559,37.5337,37.5485,123000.0
2014-08-20 10:30:00,50.91,50.93,50.89,50.93,100300.0,37.5485,37.5632,37.5337,37.5632,100300.0
2014-08-20 10:35:00,50.92,50.93,50.89,50.9,50100.0,37.5559,37.5632,37.5337,37.5411,50100.0
2014-08-20 10:40:00,50.91,50.91,50.84,50.86,134000.0,37.5485,37.5485,37.4969,37.5116,134000.0
2014-08-20 10:45:00,50.87,50.9,50.86,50.9,104600.0,37.519,37.5411,37.5116,37.5411,104600.0
2014-08-20 10:50:00,50.89,50.91,50.88,50.9,119900.0,37.5337,37.5485,37.5264,37.5411,119900.0
2014-08-20 10:55:00,50.9,50.92,50.89,50.91,57000.0,37.5411,37.5559,37.5337,37.5485,57000.0
2014-08-20 11:00:00,50.91,50.92,50.89,50.9,45900.0,37.5485,37.5559,37.5337,37.5411,45900.0
2014-08-20 11:05:00,50.91,50.92,50.9,50.91,33300.0,37.5485,37.5559,37.5411,37.5485,33300.0
2014-08-20 11:10:00,50.91,50.93,50.91,50.92,28800.0,37.5485,37.5632,37.5485,37.5559,28800.0
2014-08-20 11:15:00,50.92,50.93,50.9,50.9,32200.0,37.5559,37.5632,37.5411,37.5411,32200.0
2014-08-20 11:20:00,50.91,50.91,50.88,50.88,40500.0,37.5485,37.5485,37.5264,37.5264,40500.0
2014-08-20 11:25:00,50.89,50.9,50.87,50.88,70200.0,37.5337,37.5411,37.519,37.5264,70200.0
2014-08-20 11:30:00,50.87,50.89,50.86,50.86,57000.0,37.519,37.5337,37.5116,37.5116,57000.0
2014-08-20 11:35:00,50.86,50.89,50.86,50.89,76800.0,37.5116,37.5337,37.5116,37.5337,76800.0
2014-08-20 11:40:00,50.89,50.89,50.85,50.85,31000.0,37.5337,37.5337,37.5042,37.5042,31000.0
2014-08-20 11:45:00,50.86,50.87,50.84,50.86,86200.0,37.5116,37.519,37.4969,37.5116,86200.0
2014-08-20 11:50:00,50.87,50.87,50.85,50.85,56600.0,37.519,37.519,37.5042,37.5042,56600.0
2014-08-20 11:55:00,50.85,50.87,50.85,50.87,42200.0,37.5042,37.519,37.5042,37.519,42200.0
2014-08-20 12:00:00,50.87,50.87,50.83,50.84,34600.0,37.519,37.519,37.4895,37.4969,34600.0
2014-08-20 12:05:00,50.84,50.85,50.83,50.85,40600.0,37.4969,37.5042,37.4895,37.5042,40600.0
2014-08-20 12:10:00,50.84,50.85,50.82,50.84,55600.0,37.4969,37.5042,37.4821,37.4969,55600.0
2014-08-20 12:15:00,50.84,50.84,50.81,50.81,40000.0,37.4969,37.4969,37.4747,37.4747,40000.0
2014-08-20 12:20:00,50.82,50.82,50.8,50.81,23700.0,37.4821,37.4821,37.4674,37.4747,23700.0
2014-08-20 12:25:00,50.8,50.82,50.8,50.82,35000.0,37.4674,37.4821,37.4674,37.4821,35000.0
2014-08-20 12:30:00,50.82,50.83,50.8,50.81,38600.0,37.4821,37.4895,37.4674,37.4747,38600.0
2014-08-20 12:35:00,50.81,50.82,50.81,50.81,18000.0,37.4747,37.4821,37.4747,37.4747,18000.0
2014-08-20 12:40:00,50.81,50.82,50.79,50.8,33200.0,37.4747,37.4821,37.46,37.4674,33200.0
2014-08-20 12:45:00,50.79,50.8,50.77,50.77,27900.0,37.46,37.4674,37.4452,37.4452,27900.0
2014-08-20 12:50:00,50.77,50.78,50.76,50.76,43200.0,37.4452,37.4526,37.4379,37.4379,43200.0
2014-08-20 12:55:00,50.76,50.78,50.75,50.78,56200.0,37.4379,37.4526,37.4305,37.4526,56200.0
2014-08-20 13:00:00,50.78,50.79,50.77,50.78,36600.0,37.4526,37.46,37.4452,37.4526,36600.0
2014-08-20 13:05:00,50.78,50.8,50.77,50.79,29800.0,37.4526,37.4674,37.4452,37.46,29800.0
2014-08-20 13:10:00,50.79,50.79,50.78,50.78,16400.0,37.46,37.46,37.4526,37.4526,16400.0
2014-08-20 13:15:00,50.79,50.82,50.78,50.81,59100.0,37.46,37.4821,37.4526,37.4747,59100.0
2014-08-20 13:20:00,50.82,50.83,50.81,50.83,36600.0,37.4821,37.4895,37.4747,37.4895,36600.0
2014-08-20 13:25:00,50.82,50.84,50.82,50.82,65800.0,37.4821,37.4969,37.4821,37.4821,65800.0
2014-08-20 13:30:00,50.83,50.83,50.82,50.83,17200.0,37.4895,37.4895,37.4821,37.4895,17200.0
2014-08-20 13:35:00,50.83,50.83,50.77,50.78,63900.0,37.4895,37.4895,37.4452,37.4526,63900.0
2014-08-20 13:40:00,50.78,50.82,50.78,50.8,56800.0,37.4526,37.4821,37.4526,37.4674,56800.0
2014-08-20 13:45:00,50.79,50.8,50.76,50.78,32900.0,37.46,37.4674,37.4379,37.4526,32900.0
2014-08-20 13:50:00,50.78,50.78,50.75,50.76,40600.0,37.4526,37.4526,37.4305,37.4379,40600.0
2014-08-20 13:55:00,50.76,50.76,50.74,50.74,49000.0,37.4379,37.4379,37.4231,37.4231,49000.0
2014-08-20 14:00:00,50.74,50.76,50.66,50.69,229600.0,37.4231,37.4379,37.3641,37.3862,229600.0
2014-08-20 14:05:00,50.7,50.73,50.64,50.72,157800.0,37.3936,37.4157,37.3494,37.4084,157800.0
2014-08-20 14:10:00,50.73,50.77,50.65,50.66,90300.0,37.4157,37.4452,37.3567,37.3641,90300.0
2014-08-20 14:15:00,50.66,50.72,50.64,50.7,68700.0,37.3641,37.4084,37.3494,37.3936,68700.0
2014-08-20 14:20:00,50.69,50.79,50.69,50.72,249200.0,37.3862,37.46,37.3862,37.4084,249200.0
2014-08-20 14:25:00,50.72,50.76,50.72,50.75,64900.0,37.4084,37.4379,37.4084,37.4305,64900.0
2014-08-20 14:30:00,50.75,50.8,50.75,50.78,60900.0,37.4305,37.4674,37.4305,37.4526,60900.0
2014-08-20 14:35:00,50.77,50.83,50.77,50.8,75000.0,37.4452,37.4895,37.4452,37.4674,75000.0
2014-08-20 14:40:00,50.8,50.81,50.77,50.78,96800.0,37.4674,37.4747,37.4452,37.4526,96800.0
2014-08-20 14:45:00,50.77,50.83,50.75,50.82,123600.0,37.4452,37.4895,37.4305,37.4821,123600.0
2014-08-20 14:50:00,50.82,50.84,50.82,50.84,57000.0,37.4821,37.4969,37.4821,37.4969,57000.0
2014-08-20 14:55:00,50.83,50.84,50.82,50.84,26500.0,37.4895,37.4969,37.4821,37.4969,26500.0
2014-08-20 15:00:00,50.83,50.86,50.82,50.84,99300.0,37.4895,37.5116,37.4821,37.4969,99300.0
2014-08-20 15:05:00,50.84,50.87,50.84,50.87,30400.0,37.4969,37.519,37.4969,37.519,30400.0
2014-08-20 15:10:00,50.87,50.88,50.85,50.87,122300.0,37.519,37.5264,37.5042,37.519,122300.0
2014-08-20 15:15:00,50.87,50.9,50.85,50.89,143900.0,37.519,37.5411,37.5042,37.5337,143900.0
2014-08-20 15:20:00,50.89,50.9,50.86,50.87,73700.0,37.5337,37.5411,37.5116,37.519,73700.0
2014-08-20 15:25:00,50.88,50.9,50.87,50.89,77900.0,37.5264,37.5411,37.519,37.5337,77900.0
2014-08-20 15:30:00,50.89,50.9,50.88,50.9,71100.0,37.5337,37.5411,37.5264,37.5411,71100.0
2014-08-20 15:35:00,50.89,50.91,50.88,50.91,136400.0,37.5337,37.5485,37.5264,37.5485,136400.0
2014-08-20 15:40:00,50.91,50.93,50.9,50.91,166000.0,37.5485,37.5632,37.5411,37.5485,166000.0
2014-08-20 15:45:00,50.92,50.94,50.91,50.93,180300.0,37.5559,37.5706,37.5485,37.5632,180300.0
2014-08-20 15:50:00,50.93,50.93,50.91,50.92,177800.0,37.5632,37.5632,37.5485,37.5559,177800.0
2014-08-20 15:55:00,50.92,50.93,50.85,50.85,383500.0,37.5559,37.5632,37.5042,37.5042,383500.0
2014-08-21 09:30:00,51.0,51.01,50.93,50.93,259800.0,37.6149,37.6222,37.5632,37.5632,259800.0
2014-08-21 09:35:00,50.93,51.0,50.93,50.94,170500.0,37.5632,37.6149,37.5632,37.5706,170500.0
2014-08-21 09:40:00,50.94,50.96,50.9,50.9,115700.0,37.5706,37.5854,37.5411,37.5411,115700.0
2014-08-21 09:45:00,50.9,50.98,50.9,50.98,154400.0,37.5411,37.6001,37.5411,37.6001,154400.0
2014-08-21 09:50:00,50.97,51.1,50.97,51.07,169200.0,37.5927,37.6886,37.5927,37.6665,169200.0
2014-08-21 09:55:00,51.08,51.13,51.04,51.12,121900.0,37.6739,37.7108,37.6444,37.7034,121900.0
2014-08-21 10:00:00,51.13,51.15,51.02,51.03,178900.0,37.7108,37.7255,37.6296,37.637,178900.0
2014-08-21 10:05:00,51.03,51.07,50.98,50.99,124700.0,37.637,37.6665,37.6001,37.6075,124700.0
2014-08-21 10:10:00,51.0,51.05,50.98,51.04,96300.0,37.6149,37.6517,37.6001,37.6444,96300.0
2014-08-21 10:15:00,51.05,51.1,51.04,51.09,60100.0,37.6517,37.6886,37.6444,37.6812,60100.0
2014-08-21 10:20:00,51.09,51.12,51.06,51.12,72800.0,37.6812,37.7034,37.6591,37.7034,72800.0
2014-08-21 10:25:00,51.12,51.12,51.06,51.07,96900.0,37.7034,37.7034,37.6591,37.6665,96900.0
2014-08-21 10:30:00,51.06,51.1,51.05,51.1,106400.0,37.6591,37.6886,37.6517,37.6886,106400.0
2014-08-21 10:35:00,51.1,51.18,51.1,51.15,138400.0,37.6886,37.7476,37.6886,37.7255,138400.0
2014-08-21 10:40:00,51.14,51.17,51.13,51.14,55200.0,37.7181,37.7403,37.7108,37.7181,55200.0
2014-08-21 10:45:00,51.14,51.16,51.13,51.16,42500.0,37.7181,37.7329,37.7108,37.7329,42500.0
2014-08-21 10:50:00,51.16,51.2,51.16,51.19,93600.0,37.7329,37.7624,37.7329,37.755,93600.0
2014-08-21 10:55:00,51.2,51.2,51.16,51.18,69100.0,37.7624,37.7624,37.7329,37.7476,69100.0
2014-08-21 11:00:00,51.18,51.25,51.17,51.25,74000.0,37.7476,37.7993,37.7403,37.7993,74000.0
2014-08-21 11:05:00,51.25,51.26,51.21,51.23,67900.0,37.7993,37.8066,37.7698,37.7845,67900.0
2014-08-21 11:10:00,51.23,51.26,51.22,51.25,54800.0,37.7845,37.8066,37.7771,37.7993,54800.0
2014-08-21 11:15:00,51.24,51.26,51.23,51.25,61300.0,37.7919,37.8066,37.7845,37.7993,61300.0
2014-08-21 11:20:00,51.24,51.25,51.21,51.22,78000.0,37.7919,37.7993,37.7698,37.7771,78000.0
2014-08-21 11:25:00,51.22,51.22,51.17,51.18,92800.0,37.7771,37.7771,37.7403,37.7476,92800.0
2014-08-21 11:30:00,51.18,51.24,51.17,51.24,112800.0,37.7476,37.7919,37.7403,37.7919,112800.0
2014-08-21 11:35:00,51.23,51.24,51.21,51.22,39500.0,37.7845,37.7919,37.7698,37.7771,39500.0
2014-08-21 11:40:00,51.22,51.23,51.21,51.22,78700.0,37.7771,37.7845,37.7698,37.7771,78700.0
2014-08-21 11:45:00,51.22,51.25,51.2,51.2,84300.0,37.7771,37.7993,37.7624,37.7624,84300.0
2014-08-21 11:50:00,51.21,51.22,51.19,51.2,46500.0,37.7698,37.7771,37.755,37.7624,46500.0
2014-08-21 11:55:00,51.21,51.22,51.2,51.21,41000.0,37.7698,37.7771,37.7624,37.7698,41000.0
2014-08-21 12:00:00,51.22,51.23,51.2,51.22,55700.0,37.7771,37.7845,37.7624,37.7771,55700.0
2014-08-21 12:05:00,51.23,51.23,51.2,51.22,67600.0,37.7845,37.7845,37.7624,37.7771,67600.0
2014-08-21 12:10:00,51.23,51.23,51.22,51.23,46000.0,37.7845,37.7845,37.7771,37.7845,46000.0
2014-08-21 12:15:00,51.23,51.25,51.2,51.22,136600.0,37.7845,37.7993,37.7624,37.7771,136600.0
2014-08-21 12:20:00,51.21,51.23,51.21,51.22,151600.0,37.7698,37.7845,37.7698,37.7771,151600.0
2014-08-21 12:25:00,51.21,51.23,51.2,51.22,114000.0,37.7698,37.7845,37.7624,37.7771,114000.0
2014-08-21 12:30:00,51.22,51.24,51.22,51.23,69600.0,37.7771,37.7919,37.7771,37.7845,69600.0
2014-08-21 12:35:00,51.23,51.25,51.23,51.25,69900.0,37.7845,37.7993,37.7845,37.7993,69900.0
2014-08-21 12:40:00,51.25,51.29,51.25,51.27,76600.0,37.7993,37.8288,37.7993,37.814,76600.0
2014-08-21 12:45:00,51.28,51.3,51.27,51.3,47800.0,37.8214,37.8361,37.814,37.8361,47800.0
2014-08-21 12:50:00,51.3,51.32,51.28,51.32,63000.0,37.8361,37.8509,37.8214,37.8509,63000.0
2014-08-21 12:55:00,51.32,51.34,51.32,51.33,37100.0,37.8509,37.8656,37.8509,37.8583,37100.0
2014-08-21 13:00:00,51.33,51.33,51.29,51.31,46700.0,37.8583,37.8583,37.8288,37.8435,46700.0
2014-08-21 13:05:00,51.31,51.35,51.3,51.34,33700.0,37.8435,37.873,37.8361,37.8656,33700.0
2014-08-21 13:10:00,51.34,51.36,51.33,51.33,60500.0,37.8656,37.8804,37.8583,37.8583,60500.0
2014-08-21 13:15:00,51.34,51.35,51.33,51.34,136700.0,37.8656,37.873,37.8583,37.8656,136700.0
2014-08-21 13:20:00,51.34,51.34,51.31,51.34,48000.0,37.8656,37.8656,37.8435,37.8656,48000.0
2014-08-21 13:25:00,51.34,51.35,51.33,51.34,47700.0,37.8656,37.873,37.8583,37.8656,47700.0
2014-08-21 13:30:00,51.34,51.35,51.31,51.32,89300.0,37.8656,37.873,37.8435,37.8509,89300.0
2014-08-21 13:35:00,51.32,51.32,51.31,51.32,19200.0,37.8509,37.8509,37.8435,37.8509,19200.0
2014-08-21 13:40:00,51.32,51.32,51.3,51.31,85500.0,37.8509,37.8509,37.8361,37.8435,85500.0
2014-08-21 13:45:00,51.32,51.32,51.3,51.31,44000.0,37.8509,37.8509,37.8361,37.8435,44000.0
2014-08-21 13:50:00,51.31,51.33,51.27,51.28,201300.0,37.8435,37.8583,37.814,37.8214,201300.0
2014-08-21 13:55:00,51.27,51.28,51.23,51.27,214000.0,37.814,37.8214,37.7845,37.814,214000.0
2014-08-21 14:00:00,51.27,51.28,51.25,51.27,53000.0,37.814,37.8214,37.7993,37.814,53000.0
2014-08-21 14:05:00,51.27,51.29,51.26,51.29,84200.0,37.814,37.8288,37.8066,37.8288,84200.0
2014-08-21 14:10:00,51.29,51.29,51.26,51.26,50700.0,37.8288,37.8288,37.8066,37.8066,50700.0
2014-08-21 14:15:00,51.26,51.29,51.24,51.25,148600.0,37.8066,37.8288,37.7919,37.7993,148600.0
2014-08-21 14:20:00,51.26,51.29,51.25,51.26,82900.0,37.8066,37.8288,37.7993,37.8066,82900.0
2014-08-21 14:25:00,51.25,51.31,51.25,51.28,85600.0,37.7993,37.8435,37.7993,37.8214,85600.0
2014-08-21 14:30:00,51.29,51.31,51.28,51.3,97500.0,37.8288,37.8435,37.8214,37.8361,97500.0
2014-08-21 14:35:00,51.3,51.33,51.29,51.33,139200.0,37.8361,37.8583,37.8288,37.8583,139200.0
2014-08-21 14:40:00,51.33,51.35,51.32,51.34,76500.0,37.8583,37.873,37.8509,37.8656,76500.0
2014-08-21 14:45:00,51.34,51.35,51.32,51.35,97700.0,37.8656,37.873,37.8509,37.873,97700.0
2014-08-21 14:50:00,51.34,51.38,51.33,51.33,78900.0,37.8656,37.8951,37.8583,37.8583,78900.0
2014-08-21 14:55:00,51.33,51.34,51.32,51.33,73100.0,37.8583,37.8656,37.8509,37.8583,73100.0
2014-08-21 15:00:00,51.34,51.38,51.33,51.38,84200.0,37.8656,37.8951,37.8583,37.8951,84200.0
2014-08-21 15:05:00,51.38,51.4,51.37,51.38,68100.0,37.8951,37.9099,37.8878,37.8951,68100.0
2014-08-21 15:10:00,51.39,51.39,51.37,51.37,45900.0,37.9025,37.9025,37.8878,37.8878,45900.0
2014-08-21 15:15:00,51.38,51.4,51.37,51.37,111600.0,37.8951,37.9099,37.8878,37.8878,111600.0
2014-08-21 15:20:00,51.37,51.4,51.37,51.39,52700.0,37.8878,37.9099,37.8878,37.9025,52700.0
2014-08-21 15:25:00,51.38,51.39,51.37,51.38,59900.0,37.8951,37.9025,37.8878,37.8951,59900.0
2014-08-21 15:30:00,51.38,51.38,51.32,51.32,130100.0,37.8951,37.8951,37.8509,37.8509,130100.0
2014-08-21 15:35:00,51.32,51.38,51.32,51.37,472300.0,37.8509,37.8951,37.8509,37.8878,472300.0
2014-08-21 15:40:00,51.37,51.38,51.36,51.38,115200.0,37.8878,37.8951,37.8804,37.8951,115200.0
2014-08-21 15:45:00,51.37,51.39,51.36,51.36,248800.0,37.8878,37.9025,37.8804,37.8804,248800.0
2014-08-21 15:50:00,51.37,51.39,51.33,51.34,320200.0,37.8878,37.9025,37.8583,37.8656,320200.0
2014-08-21 15:55:00,51.33,51.34,51.29,51.3,523800.0,37.8583,37.8656,37.8288,37.8361,523800.0
2014-08-22 09:30:00,51.34,51.38,51.32,51.34,348800.0,37.8656,37.8951,37.8509,37.8656,348800.0
2014-08-22 09:35:00,51.33,51.37,51.3,51.36,212000.0,37.8583,37.8878,37.8361,37.8804,212000.0
2014-08-22 09:40:00,51.36,51.38,51.3,51.32,142600.0,37.8804,37.8951,37.8361,37.8509,142600.0
2014-08-22 09:45:00,51.31,51.37,51.3,51.34,116600.0,37.8435,37.8878,37.8361,37.8656,116600.0
2014-08-22 09:50:00,51.34,51.38,51.34,51.36,99400.0,37.8656,37.8951,37.8656,37.8804,99400.0
2014-08-22 09:55:00,51.35,51.38,51.34,51.37,65400.0,37.873,37.8951,37.8656,37.8878,65400.0
2014-08-22 10:00:00,51.37,51.44,51.31,51.41,179200.0,37.8878,37.9394,37.8435,37.9173,179200.0
2014-08-22 10:05:00,51.42,51.59,51.4,51.57,190500.0,37.9246,38.05,37.9099,38.0353,190500.0
2014-08-22 10:10:00,51.56,51.59,51.51,51.58,156400.0,38.0279,38.05,37.991,38.0426,156400.0
2014-08-22 10:15:00,51.58,51.58,51.48,51.48,125600.0,38.0426,38.0426,37.9689,37.9689,125600.0
2014-08-22 10:20:00,51.48,51.53,51.44,51.52,113300.0,37.9689,38.0058,37.9394,37.9984,113300.0
2014-08-22 10:25:00,51.52,51.52,51.46,51.46,187000.0,37.9984,37.9984,37.9541,37.9541,187000.0
2014-08-22 10:30:00,51.47,51.53,51.46,51.47,162500.0,37.9615,38.0058,37.9541,37.9615,162500.0
2014-08-22 10:35:00,51.47,51.47,51.39,51.43,113900.0,37.9615,37.9615,37.9025,37.932,113900.0
2014-08-22 10:40:00,51.42,51.43,51.36,51.41,110100.0,37.9246,37.932,37.8804,37.9173,110100.0
2014-08-22 10:45:00,51.41,51.44,51.38,51.43,78500.0,37.9173,37.9394,37.8951,37.932,78500.0
2014-08-22 10:50:00,51.42,51.45,51.39,51.41,48200.0,37.9246,37.9468,37.9025,37.9173,48200.0
2014-08-22 10:55:00,51.4,51.4,51.26,51.27,128300.0,37.9099,37.9099,37.8066,37.814,128300.0
2014-08-22 11:00:00,51.26,51.3,51.21,51.28,120700.0,37.8066,37.8361,37.7698,37.8214,120700.0
2014-08-22 11:05:00,51.28,51.33,51.22,51.32,118600.0,37.8214,37.8583,37.7771,37.8509,118600.0
2014-08-22 11:10:00,51.32,51.33,51.28,51.32,66300.0,37.8509,37.8583,37.8214,37.8509,66300.0
2014-08-22 11:15:00,51.32,51.32,51.28,51.28,65800.0,37.8509,37.8509,37.8214,37.8214,65800.0
2014-08-22 11:20:00,51.27,51.31,51.24,51.3,73200.0,37.814,37.8435,37.7919,37.8361,73200.0
2014-08-22 11:25:00,51.3,51.36,51.3,51.33,92800.0,37.8361,37.8804,37.8361,37.8583,92800.0
2014-08-22 11:30:00,51.33,51.35,51.29,51.32,70100.0,37.8583,37.873,37.8288,37.8509,70100.0
2014-08-22 11:35:00,51.33,51.33,51.24,51.24,66800.0,37.8583,37.8583,37.7919,37.7919,66800.0
2014-08-22 11:40:00,51.25,51.29,51.23,51.26,50300.0,37.7993,37.8288,37.7845,37.8066,50300.0
2014-08-22 11:45:00,51.26,51.3,51.25,51.26,61200.0,37.8066,37.8361,37.7993,37.8066,61200.0
2014-08-22 11:50:00,51.25,51.29,51.25,51.25,70700.0,37.7993,37.8288,37.7993,37.7993,70700.0
2014-08-22 11:55:00,51.25,51.29,51.25,51.26,89500.0,37.7993,37.8288,37.7993,37.8066,89500.0
2014-08-22 12:00:00,51.26,51.3,51.26,51.28,51700.0,37.8066,37.8361,37.8066,37.8214,51700.0
2014-08-22 12:05:00,51.28,51.28,51.23,51.25,48900.0,37.8214,37.8214,37.7845,37.7993,48900.0
2014-08-22 12:10:00,51.25,51.26,51.23,51.24,50600.0,37.7993,37.8066,37.7845,37.7919,50600.0
2014-08-22 12:15:00,51.25,51.26,51.23,51.24,53300.0,37.7993,37.8066,37.7845,37.7919,53300.0
2014-08-22 12:20:00,51.23,51.28,51.23,51.28,69100.0,37.7845,37.8214,37.7845,37.8214,69100.0
2014-08-22 12:25:00,51.27,51.29,51.26,51.27,35900.0,37.814,37.8288,37.8066,37.814,35900.0
2014-08-22 12:30:00,51.27,51.31,51.26,51.3,45300.0,37.814,37.8435,37.8066,37.8361,45300.0
2014-08-22 12:35:00,51.29,51.3,51.25,51.27,30900.0,37.8288,37.8361,37.7993,37.814,30900.0
2014-08-22 12:40:00,51.26,51.27,51.25,51.26,17000.0,37.8066,37.814,37.7993,37.8066,17000.0
2014-08-22 12:45:00,51.26,51.26,51.23,51.23,18700.0,37.8066,37.8066,37.7845,37.7845,18700.0
2014-08-22 12:50:00,51.23,51.24,51.21,51.21,54100.0,37.7845,37.7919,37.7698,37.7698,54100.0
2014-08-22 12:55:00,51.22,51.22,51.2,51.22,39700.0,37.7771,37.7771,37.7624,37.7771,39700.0
2014-08-22 13:00:00,51.22,51.22,51.19,51.2,40500.0,37.7771,37.7771,37.755,37.7624,40500.0
2014-08-22 13:05:00,51.2,51.24,51.19,51.23,52600.0,37.7624,37.7919,37.755,37.7845,52600.0
2014-08-22 13:10:00,51.22,51.25,51.22,51.23,56500.0,37.7771,37.7993,37.7771,37.7845,56500.0
2014-08-22 13:15:00,51.23,51.25,51.22,51.24,45900.0,37.7845,37.7993,37.7771,37.7919,45900.0
2014-08-22 13:20:00,51.24,51.25,51.23,51.23,150300.0,37.7919,37.7993,37.7845,37.7845,150300.0
2014-08-22 13:25:00,51.23,51.28,51.23,51.28,45100.0,37.7845,37.8214,37.7845,37.8214,45100.0
2014-08-22 13:30:00,51.27,51.3,51.27,51.28,33100.0,37.814,37.8361,37.814,37.8214,33100.0
2014-08-22 13:35:00,51.28,51.29,51.25,51.26,31400.0,37.8214,37.8288,37.7993,37.8066,31400.0
2014-08-22 13:40:00,51.27,51.28,51.25,51.28,33100.0,37.814,37.8214,37.7993,37.8214,33100.0
2014-08-22 13:45:00,51.27,51.28,51.25,51.28,45200.0,37.814,37.8214,37.7993,37.8214,45200.0
2014-08-22 13:50:00,51.28,51.29,51.24,51.25,64300.0,37.8214,37.8288,37.7919,37.7993,64300.0
2014-08-22 13:55:00,51.26,51.26,51.22,51.23,40500.0,37.8066,37.8066,37.7771,37.7845,40500.0
2014-08-22 14:00:00,51.23,51.23,51.21,51.22,91000.0,37.7845,37.7845,37.7698,37.7771,91000.0
2014-08-22 14:05:00,51.22,51.24,51.2,51.23,80000.0,37.7771,37.7919,37.7624,37.7845,80000.0
2014-08-22 14:10:00,51.23,51.25,51.21,51.25,47600.0,37.7845,37.7993,37.7698,37.7993,47600.0
2014-08-22 14:15:00,51.25,51.27,51.23,51.23,38000.0,37.7993,37.814,37.7845,37.7845,38000.0
2014-08-22 14:20:00,51.23,51.26,51.23,51.24,65000.0,37.7845,37.8066,37.7845,37.7919,65000.0
2014-08-22 14:25:00,51.25,51.26,51.22,51.22,58600.0,37.7993,37.8066,37.7771,37.7771,58600.0
2014-08-22 14:30:00,51.21,51.25,51.19,51.23,112200.0,37.7698,37.7993,37.755,37.7845,112200.0
2014-08-22 14:35:00,51.22,51.23,51.15,51.18,89600.0,37.7771,37.7845,37.7255,37.7476,89600.0
2014-08-22 14:40:00,51.18,51.21,51.16,51.2,67400.0,37.7476,37.7698,37.7329,37.7624,67400.0
2014-08-22 14:45:00,51.21,51.21,51.16,51.17,40800.0,37.7698,37.7698,37.7329,37.7403,40800.0
2014-08-22 14:50:00,51.16,51.22,51.16,51.21,59900.0,37.7329,37.7771,37.7329,37.7698,59900.0
2014-08-22 14:55:00,51.21,51.23,51.2,51.21,74300.0,37.7698,37.7845,37.7624,37.7698,74300.0
2014-08-22 15:00:00,51.21,51.23,51.2,51.22,94700.0,37.7698,37.7845,37.7624,37.7771,94700.0
2014-08-22 15:05:00,51.23,51.3,51.22,51.3,86000.0,37.7845,37.8361,37.7771,37.8361,86000.0
2014-08-22 15:10:00,51.3,51.3,51.28,51.29,47900.0,37.8361,37.8361,37.8214,37.8288,47900.0
2014-08-22 15:15:00,51.28,51.31,51.27,51.3,78800.0,37.8214,37.8435,37.814,37.8361,78800.0
2014-08-22 15:20:00,51.3,51.3,51.25,51.26,52100.0,37.8361,37.8361,37.7993,37.8066,52100.0
2014-08-22 15:25:00,51.26,51.26,51.23,51.24,44900.0,37.8066,37.8066,37.7845,37.7919,44900.0
2014-08-22 15:30:00,51.25,51.26,51.22,51.24,88700.0,37.7993,37.8066,37.7771,37.7919,88700.0
2014-08-22 15:35:00,51.25,51.25,51.21,51.22,108800.0,37.7993,37.7993,37.7698,37.7771,108800.0
2014-08-22 15:40:00,51.21,51.23,51.17,51.17,117100.0,37.7698,37.7845,37.7403,37.7403,117100.0
2014-08-22 15:45:00,51.17,51.17,51.13,51.16,202200.0,37.7403,37.7403,37.7108,37.7329,202200.0
2014-08-22 15:50:00,51.16,51.19,51.15,51.18,201800.0,37.7329,37.755,37.7255,37.7476,201800.0
2014-08-22 15:55:00,51.17,51.19,51.15,51.18,618000.0,37.7403,37.755,37.7255,37.7476,618000.0
2014-08-25 09:30:00,51.48,51.56,51.47,51.51,265800.0,37.9689,38.0279,37.9615,37.991,265800.0
2014-08-25 09:35:00,51.5,51.53,51.44,51.51,258300.0,37.9836,38.0058,37.9394,37.991,258300.0
2014-08-25 09:40:00,51.5,51.58,51.49,51.57,150100.0,37.9836,38.0426,37.9763,38.0353,150100.0
2014-08-25 09:45:00,51.58,51.59,51.55,51.56,104300.0,38.0426,38.05,38.0205,38.0279,104300.0
2014-08-25 09:50:00,51.57,51.63,51.55,51.62,114500.0,38.0353,38.0795,38.0205,38.0721,114500.0
2014-08-25 09:55:00,51.63,51.67,51.62,51.63,121500.0,38.0795,38.109,38.0721,38.0795,121500.0
2014-08-25 10:00:00,51.62,51.64,51.59,51.6,100700.0,38.0721,38.0869,38.05,38.0574,100700.0
2014-08-25 10:05:00,51.59,51.67,51.59,51.66,156700.0,38.05,38.109,38.05,38.1017,156700.0
2014-08-25 10:10:00,51.66,51.7,51.62,51.62,149800.0,38.1017,38.1312,38.0721,38.0721,149800.0
2014-08-25 10:15:00,51.62,51.66,51.61,51.64,113100.0,38.0721,38.1017,38.0648,38.0869,113100.0
2014-08-25 10:20:00,51.63,51.65,51.61,51.63,142500.0,38.0795,38.0943,38.0648,38.0795,142500.0
2014-08-25 10:25:00,51.63,51.63,51.58,51.6,84000.0,38.0795,38.0795,38.0426,38.0574,84000.0
2014-08-25 10:30:00,51.59,51.59,51.53,51.54,109100.0,38.05,38.05,38.0058,38.0131,109100.0
2014-08-25 10:35:00,51.53,51.61,51.52,51.61,95000.0,38.0058,38.0648,37.9984,38.0648,95000.0
2014-08-25 10:40:00,51.61,51.65,51.6,51.6,150400.0,38.0648,38.0943,38.0574,38.0574,150400.0
2014-08-25 10:45:00,51.6,51.66,51.59,51.64,121500.0,38.0574,38.1017,38.05,38.0869,121500.0
2014-08-25 10:50:00,51.64,51.69,51.64,51.68,86600.0,38.0869,38.1238,38.0869,38.1164,86600.0
2014-08-25 10:55:00,51.67,51.69,51.65,51.66,85900.0,38.109,38.1238,38.0943,38.1017,85900.0
2014-08-25 11:00:00,51.66,51.73,51.66,51.72,131200.0,38.1017,38.1533,38.1017,38.1459,131200.0
2014-08-25 11:05:00,51.73,51.75,51.69,51.69,86700.0,38.1533,38.168,38.1238,38.1238,86700.0
2014-08-25 11:10:00,51.69,51.71,51.66,51.66,58800.0,38.1238,38.1385,38.1017,38.1017,58800.0
2014-08-25 11:15:00,51.66,51.69,51.63,51.64,139900.0,38.1017,38.1238,38.0795,38.0869,139900.0
2014-08-25 11:20:00,51.64,51.64,51.56,51.56,182200.0,38.0869,38.0869,38.0279,38.0279,182200.0
2014-08-25 11:25:00,51.56,51.62,51.55,51.62,144600.0,38.0279,38.0721,38.0205,38.0721,144600.0
2014-08-25 11:30:00,51.62,51.63,51.6,51.62,75800.0,38.0721,38.0795,38.0574,38.0721,75800.0
2014-08-25 11:35:00,51.62,51.63,51.59,51.61,72400.0,38.0721,38.0795,38.05,38.0648,72400.0
2014-08-25 11:40:00,51.62,51.64,51.61,51.63,66100.0,38.0721,38.0869,38.0648,38.0795,66100.0
2014-08-25 11:45:00,51.63,51.63,51.62,51.63,25900.0,38.0795,38.0795,38.0721,38.0795,25900.0
2014-08-25 11:50:00,51.62,51.63,51.62,51.63,20800.0,38.0721,38.0795,38.0721,38.0795,20800.0
2014-08-25 11:55:00,51.62,51.63,51.58,51.6,104200.0,38.0721,38.0795,38.0426,38.0574,104200.0
2014-08-25 12:00:00,51.61,51.61,51.57,51.57,31800.0,38.0648,38.0648,38.0353,38.0353,31800.0
2014-08-25 12:05:00,51.58,51.58,51.53,51.54,52400.0,38.0426,38.0426,38.0058,38.0131,52400.0
2014-08-25 12:10:00,51.53,51.57,51.53,51.56,68300.0,38.0058,38.0353,38.0058,38.0279,68300.0
2014-08-25 12:15:00,51.55,51.56,51.53,51.53,55400.0,38.0205,38.0279,38.0058,38.0058,55400.0
2014-08-25 12:20:00,51.53,51.53,51.5,51.51,38800.0,38.0058,38.0058,37.9836,37.991,38800.0
2014-08-25 12:25:00,51.51,51.51,51.47,51.5,72300.0,37.991,37.991,37.9615,37.9836,72300.0
2014-08-25 12:30:00,51.5,51.51,51.48,51.48,53600.0,37.9836,37.991,37.9689,37.9689,53600.0
2014-08-25 12:35:00,51.48,51.48,51.43,51.46,79200.0,37.9689,37.9689,37.932,37.9541,79200.0
2014-08-25 12:40:00,51.46,51.48,51.45,51.48,43300.0,37.9541,37.9689,37.9468,37.9689,43300.0
2014-08-25 12:45:00,51.47,51.48,51.45,51.48,73700.0,37.9615,37.9689,37.9468,37.9689,73700.0
2014-08-25 12:50:00,51.48,51.48,51.44,51.46,90700.0,37.9689,37.9689,37.9394,37.9541,90700.0
2014-08-25 12:55:00,51.45,51.46,51.44,51.45,23600.0,37.9468,37.9541,37.9394,37.9468,23600.0
2014-08-25 13:00:00,51.45,51.45,51.41,51.44,67200.0,37.9468,37.9468,37.9173,37.9394,67200.0
2014-08-25 13:05:00,51.43,51.45,51.42,51.44,41700.0,37.932,37.9468,37.9246,37.9394,41700.0
2014-08-25 13:10:00,51.44,51.47,51.44,51.45,30700.0,37.9394,37.9615,37.9394,37.9468,30700.0
2014-08-25 13:15:00,51.45,51.46,51.44,51.44,24900.0,37.9468,37.9541,37.9394,37.9394,24900.0
2014-08-25 13:20:00,51.44,51.47,51.44,51.47,38400.0,37.9394,37.9615,37.9394,37.9615,38400.0
2014-08-25 13:25:00,51.46,51.48,51.44,51.47,55300.0,37.9541,37.9689,37.9394,37.9615,55300.0
2014-08-25 13:30:00,51.48,51.49,51.47,51.48,36300.0,37.9689,37.9763,37.9615,37.9689,36300.0
2014-08-25 13:35:00,51.49,51.49,51.47,51.49,47100.0,37.9763,37.9763,37.9615,37.9763,47100.0
2014-08-25 13:40:00,51.49,51.51,51.48,51.5,32100.0,37.9763,37.991,37.9689,37.9836,32100.0
2014-08-25 13:45:00,51.5,51.51,51.48,51.49,41800.0,37.9836,37.991,37.9689,37.9763,41800.0
2014-08-25 13:50:00,51.48,51.52,51.48,51.52,73300.0,37.9689,37.9984,37.9689,37.9984,73300.0
2014-08-25 13:55:00,51.52,51.55,51.51,51.52,55900.0,37.9984,38.0205,37.991,37.9984,55900.0
2014-08-25 14:00:00,51.52,51.52,51.47,51.47,36800.0,37.9984,37.9984,37.9615,37.9615,36800.0
2014-08-25 14:05:00,51.48,51.5,51.46,51.47,76800.0,37.9689,37.9836,37.9541,37.9615,76800.0
2014-08-25 14:10:00,51.47,51.51,51.47,51.51,67400.0,37.9615,37.991,37.9615,37.991,67400.0
2014-08-25 14:15:00,51.51,51.52,51.5,51.51,52300.0,37.991,37.9984,37.9836,37.991,52300.0
2014-08-25 14:20:00,51.5,51.52,51.5,51.52,79800.0,37.9836,37.9984,37.9836,37.9984,79800.0
2014-08-25 14:25:00,51.52,51.52,51.48,51.51,83300.0,37.9984,37.9984,37.9689,37.991,83300.0
2014-08-25 14:30:00,51.5,51.51,51.46,51.48,49200.0,37.9836,37.991,37.9541,37.9689,49200.0
2014-08-25 14:35:00,51.48,51.5,51.47,51.49,76500.0,37.9689,37.9836,37.9615,37.9763,76500.0
2014-08-25 14:40:00,51.49,51.51,51.48,51.49,62800.0,37.9763,37.991,37.9689,37.9763,62800.0
2014-08-25 14:45:00,51.49,51.5,51.47,51.48,61800.0,37.9763,37.9836,37.9615,37.9689,61800.0
2014-08-25 14:50:00,51.48,51.48,51.47,51.47,46600.0,37.9689,37.9689,37.9615,37.9615,46600.0
2014-08-25 14:55:00,51.47,51.51,51.47,51.5,89400.0,37.9615,37.991,37.9615,37.9836,89400.0
2014-08-25 15:00:00,51.51,51.52,51.5,51.5,95100.0,37.991,37.9984,37.9836,37.9836,95100.0
2014-08-25 15:05:00,51.5,51.51,51.48,51.49,49900.0,37.9836,37.991,37.9689,37.9763,49900.0
2014-08-25 15:10:00,51.49,51.5,51.48,51.48,78000.0,37.9763,37.9836,37.9689,37.9689,78000.0
2014-08-25 15:15:00,51.48,51.49,51.46,51.48,74800.0,37.9689,37.9763,37.9541,37.9689,74800.0
2014-08-25 15:20:00,51.48,51.49,51.45,51.46,73800.0,37.9689,37.9763,37.9468,37.9541,73800.0
2014-08-25 15:25:00,51.46,51.46,51.43,51.43,116600.0,37.9541,37.9541,37.932,37.932,116600.0
2014-08-25 15:30:00,51.44,51.46,51.43,51.46,83000.0,37.9394,37.9541,37.932,37.9541,83000.0
2014-08-25 15:35:00,51.46,51.47,51.45,51.46,114500.0,37.9541,37.9615,37.9468,37.9541,114500.0
2014-08-25 15:40:00,51.46,51.47,51.45,51.45,111000.0,37.9541,37.9615,37.9468,37.9468,111000.0
2014-08-25 15:45:00,51.45,51.48,51.44,51.47,161100.0,37.9468,37.9689,37.9394,37.9615,161100.0
2014-08-25 15:50:00,51.47,51.48,51.45,51.46,170800.0,37.9615,37.9689,37.9468,37.9541,170800.0
2014-08-25 15:55:00,51.46,51.47,51.43,51.47,676500.0,37.9541,37.9615,37.932,37.9615,676500.0
2014-08-26 09:30:00,51.57,51.63,51.56,51.6,330900.0,38.0353,38.0795,38.0279,38.0574,330900.0
2014-08-26 09:35:00,51.6,51.62,51.48,51.54,279800.0,38.0574,38.0721,37.9689,38.0131,279800.0
2014-08-26 09:40:00,51.53,51.6,51.52,51.59,271500.0,38.0058,38.0574,37.9984,38.05,271500.0
2014-08-26 09:45:00,51.6,51.63,51.56,51.63,104400.0,38.0574,38.0795,38.0279,38.0795,104400.0
2014-08-26 09:50:00,51.64,51.64,51.56,51.57,104500.0,38.0869,38.0869,38.0279,38.0353,104500.0
2014-08-26 09:55:00,51.57,51.58,51.53,51.54,84700.0,38.0353,38.0426,38.0058,38.0131,84700.0
2014-08-26 10:00:00,51.53,51.61,51.52,51.56,143500.0,38.0058,38.0648,37.9984,38.0279,143500.0
2014-08-26 10:05:00,51.55,51.55,51.49,51.53,80700.0,38.0205,38.0205,37.9763,38.0058,80700.0
2014-08-26 10:10:00,51.54,51.61,51.53,51.6,46900.0,38.0131,38.0648,38.0058,38.0574,46900.0
2014-08-26 10:15:00,51.6,51.63,51.59,51.6,72300.0,38.0574,38.0795,38.05,38.0574,72300.0
2014-08-26 10:20:00,51.61,51.61,51.54,51.58,60300.0,38.0648,38.0648,38.0131,38.0426,60300.0
2014-08-26 10:25:00,51.58,51.61,51.58,51.6,62400.0,38.0426,38.0648,38.0426,38.0574,62400.0
2014-08-26 10:30:00,51.6,51.61,51.59,51.59,37100.0,38.0574,38.0648,38.05,38.05,37100.0
2014-08-26 10:35:00,51.59,51.6,51.55,51.57,66600.0,38.05,38.0574,38.0205,38.0353,66600.0
2014-08-26 10:40:00,51.56,51.57,51.56,51.56,27700.0,38.0279,38.0353,38.0279,38.0279,27700.0
2014-08-26 10:45:00,51.56,51.62,51.56,51.62,86900.0,38.0279,38.0721,38.0279,38.0721,86900.0
2014-08-26 10:50:00,51.62,51.64,51.61,51.63,101300.0,38.0721,38.0869,38.0648,38.0795,101300.0
2014-08-26 10:55:00,51.64,51.67,51.63,51.66,103700.0,38.0869,38.109,38.0795,38.1017,103700.0
2014-08-26 11:00:00,51.67,51.69,51.66,51.68,63800.0,38.109,38.1238,38.1017,38.1164,63800.0
2014-08-26 11:05:00,51.68,51.69,51.66,51.67,59300.0,38.1164,38.1238,38.1017,38.109,59300.0
2014-08-26 11:10:00,51.68,51.68,51.66,51.66,30000.0,38.1164,38.1164,38.1017,38.1017,30000.0
2014-08-26 11:15:00,51.66,51.67,51.65,51.65,70700.0,38.1017,38.109,38.0943,38.0943,70700.0
2014-08-26 11:20:00,51.65,51.66,51.63,51.64,61400.0,38.0943,38.1017,38.0795,38.0869,61400.0
2014-08-26 11:25:00,51.65,51.69,51.65,51.68,63800.0,38.0943,38.1238,38.0943,38.1164,63800.0
2014-08-26 11:30:00,51.68,51.69,51.65,51.66,91300.0,38.1164,38.1238,38.0943,38.1017,91300.0
2014-08-26 11:35:00,51.66,51.66,51.64,51.65,57700.0,38.1017,38.1017,38.0869,38.0943,57700.0
2014-08-26 11:40:00,51.65,51.66,51.65,51.66,44300.0,38.0943,38.1017,38.0943,38.1017,44300.0
2014-08-26 11:45:00,51.66,51.66,51.65,51.65,23200.0,38.1017,38.1017,38.0943,38.0943,23200.0
2014-08-26 11:50:00,51.66,51.66,51.63,51.64,49900.0,38.1017,38.1017,38.0795,38.0869,49900.0
2014-08-26 11:55:00,51.64,51.64,51.58,51.6,63400.0,38.0869,38.0869,38.0426,38.0574,63400.0
2014-08-26 12:00:00,51.6,51.61,51.58,51.61,43200.0,38.0574,38.0648,38.0426,38.0648,43200.0
2014-08-26 12:05:00,51.61,51.62,51.6,51.6,60000.0,38.0648,38.0721,38.0574,38.0574,60000.0
2014-08-26 12:10:00,51.61,51.61,51.59,51.61,57500.0,38.0648,38.0648,38.05,38.0648,57500.0
2014-08-26 12:15:00,51.61,51.61,51.6,51.61,16100.0,38.0648,38.0648,38.0574,38.0648,16100.0
2014-08-26 12:20:00,51.6,51.61,51.58,51.59,47300.0,38.0574,38.0648,38.0426,38.05,47300.0
2014-08-26 12:25:00,51.59,51.6,51.57,51.57,40800.0,38.05,38.0574,38.0353,38.0353,40800.0
2014-08-26 12:30:00,51.57,51.59,51.55,51.56,85300.0,38.0353,38.05,38.0205,38.0279,85300.0
2014-08-26 12:35:00,51.57,51.57,51.56,51.57,21400.0,38.0353,38.0353,38.0279,38.0353,21400.0
2014-08-26 12:40:00,51.57,51.57,51.54,51.56,54300.0,38.0353,38.0353,38.0131,38.0279,54300.0
2014-08-26 12:45:00,51.56,51.56,51.54,51.54,43800.0,38.0279,38.0279,38.0131,38.0131,43800.0
2014-08-26 12:50:00,51.55,51.57,51.54,51.57,40900.0,38.0205,38.0353,38.0131,38.0353,40900.0
2014-08-26 12:55:00,51.56,51.57,51.52,51.52,53700.0,38.0279,38.0353,37.9984,37.9984,53700.0
2014-08-26 13:00:00,51.52,51.53,51.51,51.52,63000.0,37.9984,38.0058,37.991,37.9984,63000.0
2014-08-26 13:05:00,51.52,51.52,51.47,51.48,66700.0,37.9984,37.9984,37.9615,37.9689,66700.0
2014-08-26 13:10:00,51.48,51.53,51.47,51.53,45400.0,37.9689,38.0058,37.9615,38.0058,45400.0
2014-08-26 13:15:00,51.52,51.55,51.52,51.53,35800.0,37.9984,38.0205,37.9984,38.0058,35800.0
2014-08-26 13:20:00,51.53,51.56,51.52,51.55,27100.0,38.0058,38.0279,37.9984,38.0205,27100.0
2014-08-26 13:25:00,51.56,51.57,51.55,51.55,42700.0,38.0279,38.0353,38.0205,38.0205,42700.0
2014-08-26 13:30:00,51.55,51.58,51.55,51.56,46600.0,38.0205,38.0426,38.0205,38.0279,46600.0
2014-08-26 13:35:00,51.57,51.57,51.53,51.55,28600.0,38.0353,38.0353,38.0058,38.0205,28600.0
2014-08-26 13:40:00,51.55,51.57,51.54,51.55,26900.0,38.0205,38.0353,38.0131,38.0205,26900.0
2014-08-26 13:45:00,51.55,51.56,51.54,51.55,33500.0,38.0205,38.0279,38.0131,38.0205,33500.0
2014-08-26 13:50:00,51.54,51.56,51.52,51.53,27500.0,38.0131,38.0279,37.9984,38.0058,27500.0
2014-08-26 13:55:00,51.53,51.55,51.53,51.53,37700.0,38.0058,38.0205,38.0058,38.0058,37700.0
2014-08-26 14:00:00,51.54,51.55,51.53,51.54,17100.0,38.0131,38.0205,38.0058,38.0131,17100.0
2014-08-26 14:05:00,51.54,51.57,51.54,51.55,41800.0,38.0131,38.0353,38.0131,38.0205,41800.0
2014-08-26 14:10:00,51.55,51.56,51.55,51.55,9100.0,38.0205,38.0279,38.0205,38.0205,9100.0
2014-08-26 14:15:00,51.56,51.57,51.55,51.57,30700.0,38.0279,38.0353,38.0205,38.0353,30700.0
2014-08-26 14:20:00,51.57,51.58,51.57,51.58,24000.0,38.0353,38.0426,38.0353,38.0426,24000.0
2014-08-26 14:25:00,51.58,51.59,51.57,51.59,18100.0,38.0426,38.05,38.0353,38.05,18100.0
2014-08-26 14:30:00,51.58,51.59,51.55,51.56,50600.0,38.0426,38.05,38.0205,38.0279,50600.0
2014-08-26 14:35:00,51.55,51.56,51.53,51.53,47700.0,38.0205,38.0279,38.0058,38.0058,47700.0
2014-08-26 14:40:00,51.54,51.55,51.53,51.54,53400.0,38.0131,38.0205,38.0058,38.0131,53400.0
2014-08-26 14:45:00,51.54,51.57,51.53,51.57,51100.0,38.0131,38.0353,38.0058,38.0353,51100.0
2014-08-26 14:50:00,51.56,51.57,51.55,51.55,41000.0,38.0279,38.0353,38.0205,38.0205,41000.0
2014-08-26 14:55:00,51.55,51.57,51.55,51.56,40500.0,38.0205,38.0353,38.0205,38.0279,40500.0
2014-08-26 15:00:00,51.56,51.57,51.55,51.57,77200.0,38.0279,38.0353,38.0205,38.0353,77200.0
2014-08-26 15:05:00,51.57,51.59,51.56,51.56,84400.0,38.0353,38.05,38.0279,38.0279,84400.0
2014-08-26 15:10:00,51.56,51.58,51.56,51.58,60800.0,38.0279,38.0426,38.0279,38.0426,60800.0
2014-08-26 15:15:00,51.58,51.58,51.55,51.55,68100.0,38.0426,38.0426,38.0205,38.0205,68100.0
2014-08-26 15:20:00,51.55,51.57,51.55,51.56,49800.0,38.0205,38.0353,38.0205,38.0279,49800.0
2014-08-26 15:25:00,51.55,51.59,51.54,51.56,101200.0,38.0205,38.05,38.0131,38.0279,101200.0
2014-08-26 15:30:00,51.55,51.58,51.55,51.57,108300.0,38.0205,38.0426,38.0205,38.0353,108300.0
2014-08-26 15:35:00,51.57,51.57,51.5,51.57,45300.0,38.0353,38.0353,37.9836,38.0353,45300.0
2014-08-26 15:40:00,51.57,51.6,51.56,51.59,103700.0,38.0353,38.0574,38.0279,38.05,103700.0
2014-08-26 15:45:00,51.59,51.6,51.58,51.59,95700.0,38.05,38.0574,38.0426,38.05,95700.0
2014-08-26 15:50:00,51.59,51.6,51.57,51.6,170800.0,38.05,38.0574,38.0353,38.0574,170800.0
2014-08-26 15:55:00,51.6,51.6,51.55,51.56,369700.0,38.0574,38.0574,38.0205,38.0279,369700.0
2014-08-27 09:30:00,51.65,51.7,51.51,51.54,436900.0,38.0943,38.1312,37.991,38.0131,436900.0
2014-08-27 09:35:00,51.53,51.55,51.46,51.46,164200.0,38.0058,38.0205,37.9541,37.9541,164200.0
2014-08-27 09:40:00,51.45,51.49,51.43,51.46,137100.0,37.9468,37.9763,37.932,37.9541,137100.0
2014-08-27 09:45:00,51.46,51.47,51.38,51.38,127400.0,37.9541,37.9615,37.8951,37.8951,127400.0
2014-08-27 09:50:00,51.39,51.44,51.38,51.44,99200.0,37.9025,37.9394,37.8951,37.9394,99200.0
2014-08-27 09:55:00,51.43,51.45,51.39,51.39,109800.0,37.932,37.9468,37.9025,37.9025,109800.0
2014-08-27 10:00:00,51.38,51.39,51.33,51.33,121300.0,37.8951,37.9025,37.8583,37.8583,121300.0
2014-08-27 10:05:00,51.34,51.36,51.32,51.32,101200.0,37.8656,37.8804,37.8509,37.8509,101200.0
2014-08-27 10:10:00,51.33,51.35,51.3,51.34,95200.0,37.8583,37.873,37.8361,37.8656,95200.0
2014-08-27 10:15:00,51.34,51.34,51.27,51.32,87400.0,37.8656,37.8656,37.814,37.8509,87400.0
2014-08-27 10:20:00,51.31,51.4,51.3,51.4,95200.0,37.8435,37.9099,37.8361,37.9099,95200.0
2014-08-27 10:25:00,51.39,51.4,51.34,51.35,75200.0,37.9025,37.9099,37.8656,37.873,75200.0
2014-08-27 10:30:00,51.35,51.37,51.33,51.35,48400.0,37.873,37.8878,37.8583,37.873,48400.0
2014-08-27 10:35:00,51.34,51.35,51.29,51.3,72400.0,37.8656,37.873,37.8288,37.8361,72400.0
2014-08-27 10:40:00,51.31,51.35,51.31,51.35,58000.0,37.8435,37.873,37.8435,37.873,58000.0
2014-08-27 10:45:00,51.34,51.38,51.33,51.38,64500.0,37.8656,37.8951,37.8583,37.8951,64500.0
2014-08-27 10:50:00,51.39,51.41,51.38,51.41,71300.0,37.9025,37.9173,37.8951,37.9173,71300.0
2014-08-27 10:55:00,51.4,51.41,51.39,51.39,50400.0,37.9099,37.9173,37.9025,37.9025,50400.0
2014-08-27 11:00:00,51.39,51.43,51.39,51.41,75000.0,37.9025,37.932,37.9025,37.9173,75000.0
2014-08-27 11:05:00,51.41,51.43,51.38,51.38,73900.0,37.9173,37.932,37.8951,37.8951,73900.0
2014-08-27 11:10:00,51.38,51.4,51.36,51.37,90900.0,37.8951,37.9099,37.8804,37.8878,90900.0
2014-08-27 11:15:00,51.38,51.38,51.36,51.36,189000.0,37.8951,37.8951,37.8804,37.8804,189000.0
2014-08-27 11:20:00,51.36,51.38,51.35,51.35,68500.0,37.8804,37.8951,37.873,37.873,68500.0
2014-08-27 11:25:00,51.35,51.37,51.34,51.37,85000.0,37.873,37.8878,37.8656,37.8878,85000.0
2014-08-27 11:30:00,51.36,51.36,51.33,51.34,52800.0,37.8804,37.8804,37.8583,37.8656,52800.0
2014-08-27 11:35:00,51.34,51.35,51.32,51.33,60100.0,37.8656,37.873,37.8509,37.8583,60100.0
2014-08-27 11:40:00,51.33,51.35,51.33,51.34,33100.0,37.8583,37.873,37.8583,37.8656,33100.0
2014-08-27 11:45:00,51.35,51.39,51.34,51.38,45300.0,37.873,37.9025,37.8656,37.8951,45300.0
2014-08-27 11:50:00,51.37,51.39,51.36,51.37,27000.0,37.8878,37.9025,37.8804,37.8878,27000.0
2014-08-27 11:55:00,51.37,51.39,51.36,51.38,37100.0,37.8878,37.9025,37.8804,37.8951,37100.0
2014-08-27 12:00:00,51.38,51.4,51.35,51.35,38100.0,37.8951,37.9099,37.873,37.873,38100.0
2014-08-27 12:05:00,51.35,51.35,51.33,51.34,43700.0,37.873,37.873,37.8583,37.8656,43700.0
2014-08-27 12:10:00,51.35,51.35,51.33,51.35,41200.0,37.873,37.873,37.8583,37.873,41200.0
2014-08-27 12:15:00,51.35,51.38,51.34,51.38,88700.0,37.873,37.8951,37.8656,37.8951,88700.0
2014-08-27 12:20:00,51.38,51.38,51.36,51.37,18400.0,37.8951,37.8951,37.8804,37.8878,18400.0
2014-08-27 12:25:00,51.36,51.39,51.36,51.39,20300.0,37.8804,37.9025,37.8804,37.9025,20300.0
2014-08-27 12:30:00,51.38,51.39,51.37,51.38,33200.0,37.8951,37.9025,37.8878,37.8951,33200.0
2014-08-27 12:35:00,51.38,51.38,51.36,51.38,33500.0,37.8951,37.8951,37.8804,37.8951,33500.0
2014-08-27 12:40:00,51.38,51.4,51.38,51.4,31000.0,37.8951,37.9099,37.8951,37.9099,31000.0
2014-08-27 12:45:00,51.4,51.41,51.4,51.41,15300.0,37.9099,37.9173,37.9099,37.9173,15300.0
2014-08-27 12:50:00,51.4,51.41,51.4,51.41,12700.0,37.9099,37.9173,37.9099,37.9173,12700.0
2014-08-27 12:55:00,51.41,51.41,51.4,51.41,24400.0,37.9173,37.9173,37.9099,37.9173,24400.0
2014-08-27 13:00:00,51.4,51.41,51.4,51.41,16600.0,37.9099,37.9173,37.9099,37.9173,16600.0
2014-08-27 13:05:00,51.41,51.41,51.38,51.38,45600.0,37.9173,37.9173,37.8951,37.8951,45600.0
2014-08-27 13:10:00,51.39,51.39,51.38,51.39,19900.0,37.9025,37.9025,37.8951,37.9025,19900.0
2014-08-27 13:15:00,51.39,51.39,51.37,51.37,32200.0,37.9025,37.9025,37.8878,37.8878,32200.0
2014-08-27 13:20:00,51.37,51.4,51.37,51.39,45900.0,37.8878,37.9099,37.8878,37.9025,45900.0
2014-08-27 13:25:00,51.39,51.4,51.39,51.4,16100.0,37.9025,37.9099,37.9025,37.9099,16100.0
2014-08-27 13:30:00,51.4,51.4,51.38,51.38,30600.0,37.9099,37.9099,37.8951,37.8951,30600.0
2014-08-27 13:35:00,51.38,51.39,51.38,51.39,15800.0,37.8951,37.9025,37.8951,37.9025,15800.0
2014-08-27 13:40:00,51.39,51.39,51.37,51.38,21100.0,37.9025,37.9025,37.8878,37.8951,21100.0
2014-08-27 13:45:00,51.37,51.38,51.37,51.38,23400.0,37.8878,37.8951,37.8878,37.8951,23400.0
2014-08-27 13:50:00,51.37,51.38,51.37,51.38,20600.0,37.8878,37.8951,37.8878,37.8951,20600.0
2014-08-27 13:55:00,51.37,51.38,51.35,51.36,61400.0,37.8878,37.8951,37.873,37.8804,61400.0
2014-08-27 14:00:00,51.35,51.36,51.33,51.33,43500.0,37.873,37.8804,37.8583,37.8583,43500.0
2014-08-27 14:05:00,51.33,51.34,51.33,51.33,51900.0,37.8583,37.8656,37.8583,37.8583,51900.0
2014-08-27 14:10:00,51.34,51.36,51.33,51.36,113800.0,37.8656,37.8804,37.8583,37.8804,113800.0
2014-08-27 14:15:00,51.35,51.37,51.35,51.37,42400.0,37.873,37.8878,37.873,37.8878,42400.0
2014-08-27 14:20:00,51.36,51.37,51.36,51.37,29500.0,37.8804,37.8878,37.8804,37.8878,29500.0
2014-08-27 14:25:00,51.37,51.37,51.36,51.37,24100.0,37.8878,37.8878,37.8804,37.8878,24100.0
2014-08-27 14:30:00,51.37,51.37,51.36,51.37,27700.0,37.8878,37.8878,37.8804,37.8878,27700.0
2014-08-27 14:35:00,51.37,51.37,51.36,51.36,48400.0,37.8878,37.8878,37.8804,37.8804,48400.0
2014-08-27 14:40:00,51.36,51.36,51.3,51.31,56100.0,37.8804,37.8804,37.8361,37.8435,56100.0
2014-08-27 14:45:00,51.31,51.31,51.3,51.3,22800.0,37.8435,37.8435,37.8361,37.8361,22800.0
2014-08-27 14:50:00,51.31,51.32,51.3,51.31,32400.0,37.8435,37.8509,37.8361,37.8435,32400.0
2014-08-27 14:55:00,51.32,51.32,51.27,51.28,163900.0,37.8509,37.8509,37.814,37.8214,163900.0
2014-08-27 15:00:00,51.28,51.3,51.27,51.3,82900.0,37.8214,37.8361,37.814,37.8361,82900.0
2014-08-27 15:05:00,51.3,51.3,51.28,51.3,50400.0,37.8361,37.8361,37.8214,37.8361,50400.0
2014-08-27 15:10:00,51.3,51.32,51.29,51.29,36100.0,37.8361,37.8509,37.8288,37.8288,36100.0
2014-08-27 15:15:00,51.29,51.3,51.28,51.3,57200.0,37.8288,37.8361,37.8214,37.8361,57200.0
2014-08-27 15:20:00,51.3,51.34,51.3,51.32,90800.0,37.8361,37.8656,37.8361,37.8509,90800.0
2014-08-27 15:25:00,51.32,51.34,51.32,51.34,38200.0,37.8509,37.8656,37.8509,37.8656,38200.0
2014-08-27 15:30:00,51.34,51.34,51.31,51.33,103900.0,37.8656,37.8656,37.8435,37.8583,103900.0
2014-08-27 15:35:00,51.32,51.34,51.32,51.32,127600.0,37.8509,37.8656,37.8509,37.8509,127600.0
2014-08-27 15:40:00,51.32,51.37,51.32,51.36,133600.0,37.8509,37.8878,37.8509,37.8804,133600.0
2014-08-27 15:45:00,51.36,51.37,51.34,51.34,138000.0,37.8804,37.8878,37.8656,37.8656,138000.0
2014-08-27 15:50:00,51.34,51.35,51.32,51.33,173400.0,37.8656,37.873,37.8509,37.8583,173400.0
2014-08-27 15:55:00,51.33,51.34,51.28,51.32,776200.0,37.8583,37.8656,37.8214,37.8509,776200.0
2014-08-28 09:30:00,51.21,51.22,51.12,51.15,438200.0,37.7698,37.7771,37.7034,37.7255,438200.0
2014-08-28 09:35:00,51.15,51.16,51.09,51.12,167200.0,37.7255,37.7329,37.6812,37.7034,167200.0
2014-08-28 09:40:00,51.11,51.13,51.01,51.02,159100.0,37.696,37.7108,37.6222,37.6296,159100.0
2014-08-28 09:45:00,51.01,51.09,51.0,51.06,129800.0,37.6222,37.6812,37.6149,37.6591,129800.0
2014-08-28 09:50:00,51.06,51.11,51.04,51.1,153600.0,37.6591,37.696,37.6444,37.6886,153600.0
2014-08-28 09:55:00,51.1,51.11,51.09,51.11,78100.0,37.6886,37.696,37.6812,37.696,78100.0
2014-08-28 10:00:00,51.11,51.12,51.07,51.09,96300.0,37.696,37.7034,37.6665,37.6812,96300.0
2014-08-28 10:05:00,51.1,51.13,51.09,51.12,100700.0,37.6886,37.7108,37.6812,37.7034,100700.0
2014-08-28 10:10:00,51.12,51.13,51.06,51.07,70200.0,37.7034,37.7108,37.6591,37.6665,70200.0
2014-08-28 10:15:00,51.06,51.07,51.0,51.03,102100.0,37.6591,37.6665,37.6149,37.637,102100.0
2014-08-28 10:20:00,51.03,51.1,51.01,51.07,90100.0,37.637,37.6886,37.6222,37.6665,90100.0
2014-08-28 10:25:00,51.07,51.12,51.07,51.11,54700.0,37.6665,37.7034,37.6665,37.696,54700.0
2014-08-28 10:30:00,51.11,51.12,51.06,51.09,54900.0,37.696,37.7034,37.6591,37.6812,54900.0
2014-08-28 10:35:00,51.09,51.11,51.06,51.09,50500.0,37.6812,37.696,37.6591,37.6812,50500.0
2014-08-28 10:40:00,51.09,51.13,51.09,51.12,45900.0,37.6812,37.7108,37.6812,37.7034,45900.0
2014-08-28 10:45:00,51.13,51.16,51.11,51.15,64000.0,37.7108,37.7329,37.696,37.7255,64000.0
2014-08-28 10:50:00,51.15,51.15,51.12,51.15,39400.0,37.7255,37.7255,37.7034,37.7255,39400.0
2014-08-28 10:55:00,51.15,51.16,51.13,51.16,46200.0,37.7255,37.7329,37.7108,37.7329,46200.0
2014-08-28 11:00:00,51.16,51.18,51.12,51.16,41100.0,37.7329,37.7476,37.7034,37.7329,41100.0
2014-08-28 11:05:00,51.16,51.18,51.15,51.16,49200.0,37.7329,37.7476,37.7255,37.7329,49200.0
2014-08-28 11:10:00,51.16,51.18,51.15,51.16,43000.0,37.7329,37.7476,37.7255,37.7329,43000.0
2014-08-28 11:15:00,51.16,51.18,51.12,51.12,99300.0,37.7329,37.7476,37.7034,37.7034,99300.0
2014-08-28 11:20:00,51.13,51.17,51.11,51.17,53500.0,37.7108,37.7403,37.696,37.7403,53500.0
2014-08-28 11:25:00,51.17,51.19,51.17,51.18,43900.0,37.7403,37.755,37.7403,37.7476,43900.0
2014-08-28 11:30:00,51.18,51.2,51.16,51.18,54200.0,37.7476,37.7624,37.7329,37.7476,54200.0
2014-08-28 11:35:00,51.18,51.25,51.18,51.24,64500.0,37.7476,37.7993,37.7476,37.7919,64500.0
2014-08-28 11:40:00,51.24,51.25,51.21,51.22,42500.0,37.7919,37.7993,37.7698,37.7771,42500.0
2014-08-28 11:45:00,51.23,51.24,51.19,51.22,52700.0,37.7845,37.7919,37.755,37.7771,52700.0
2014-08-28 11:50:00,51.21,51.26,51.2,51.25,34400.0,37.7698,37.8066,37.7624,37.7993,34400.0
2014-08-28 11:55:00,51.26,51.26,51.23,51.23,56100.0,37.8066,37.8066,37.7845,37.7845,56100.0
2014-08-28 12:00:00,51.23,51.26,51.23,51.23,41600.0,37.7845,37.8066,37.7845,37.7845,41600.0
2014-08-28 12:05:00,51.23,51.25,51.22,51.22,32500.0,37.7845,37.7993,37.7771,37.7771,32500.0
2014-08-28 12:10:00,51.22,51.25,51.2,51.24,117800.0,37.7771,37.7993,37.7624,37.7919,117800.0
2014-08-28 12:15:00,51.24,51.28,51.23,51.26,57600.0,37.7919,37.8214,37.7845,37.8066,57600.0
2014-08-28 12:20:00,51.26,51.27,51.22,51.26,59100.0,37.8066,37.814,37.7771,37.8066,59100.0
2014-08-28 12:25:00,51.26,51.28,51.25,51.27,36600.0,37.8066,37.8214,37.7993,37.814,36600.0
2014-08-28 12:30:00,51.26,51.27,51.23,51.23,39700.0,37.8066,37.814,37.7845,37.7845,39700.0
2014-08-28 12:35:00,51.23,51.25,51.23,51.25,24200.0,37.7845,37.7993,37.7845,37.7993,24200.0
2014-08-28 12:40:00,51.24,51.25,51.22,51.23,30500.0,37.7919,37.7993,37.7771,37.7845,30500.0
2014-08-28 12:45:00,51.23,51.25,51.22,51.24,34400.0,37.7845,37.7993,37.7771,37.7919,34400.0
2014-08-28 12:50:00,51.24,51.26,51.24,51.25,25100.0,37.7919,37.8066,37.7919,37.7993,25100.0
2014-08-28 12:55:00,51.24,51.25,51.22,51.24,26700.0,37.7919,37.7993,37.7771,37.7919,26700.0
2014-08-28 13:00:00,51.24,51.25,51.23,51.23,27200.0,37.7919,37.7993,37.7845,37.7845,27200.0
2014-08-28 13:05:00,51.23,51.25,51.23,51.23,27500.0,37.7845,37.7993,37.7845,37.7845,27500.0
2014-08-28 13:10:00,51.24,51.25,51.23,51.24,54100.0,37.7919,37.7993,37.7845,37.7919,54100.0
2014-08-28 13:15:00,51.25,51.25,51.22,51.23,67600.0,37.7993,37.7993,37.7771,37.7845,67600.0
2014-08-28 13:20:00,51.22,51.23,51.21,51.21,17800.0,37.7771,37.7845,37.7698,37.7698,17800.0
2014-08-28 13:25:00,51.21,51.23,51.21,51.21,44900.0,37.7698,37.7845,37.7698,37.7698,44900.0
2014-08-28 13:30:00,51.22,51.22,51.19,51.2,44600.0,37.7771,37.7771,37.755,37.7624,44600.0
2014-08-28 13:35:00,51.2,51.21,51.18,51.19,19400.0,37.7624,37.7698,37.7476,37.755,19400.0
2014-08-28 13:40:00,51.19,51.21,51.18,51.19,54600.0,37.755,37.7698,37.7476,37.755,54600.0
2014-08-28 13:45:00,51.19,51.2,51.18,51.19,34800.0,37.755,37.7624,37.7476,37.755,34800.0
2014-08-28 13:50:00,51.18,51.2,51.18,51.19,30500.0,37.7476,37.7624,37.7476,37.755,30500.0
2014-08-28 13:55:00,51.19,51.19,51.18,51.19,65400.0,37.755,37.755,37.7476,37.755,65400.0
2014-08-28 14:00:00,51.19,51.21,51.18,51.19,35400.0,37.755,37.7698,37.7476,37.755,35400.0
2014-08-28 14:05:00,51.2,51.2,51.18,51.19,38000.0,37.7624,37.7624,37.7476,37.755,38000.0
2014-08-28 14:10:00,51.19,51.2,51.17,51.19,54200.0,37.755,37.7624,37.7403,37.755,54200.0
2014-08-28 14:15:00,51.2,51.2,51.17,51.17,60800.0,37.7624,37.7624,37.7403,37.7403,60800.0
2014-08-28 14:20:00,51.17,51.2,51.17,51.18,70700.0,37.7403,37.7624,37.7403,37.7476,70700.0
2014-08-28 14:25:00,51.18,51.2,51.18,51.19,43500.0,37.7476,37.7624,37.7476,37.755,43500.0
2014-08-28 14:30:00,51.19,51.21,51.19,51.2,53700.0,37.755,37.7698,37.755,37.7624,53700.0
2014-08-28 14:35:00,51.2,51.2,51.19,51.2,25700.0,37.7624,37.7624,37.755,37.7624,25700.0
2014-08-28 14:40:00,51.19,51.21,51.18,51.18,35600.0,37.755,37.7698,37.7476,37.7476,35600.0
2014-08-28 14:45:00,51.19,51.19,51.17,51.18,80100.0,37.755,37.755,37.7403,37.7476,80100.0
2014-08-28 14:50:00,51.18,51.18,51.17,51.17,34800.0,37.7476,37.7476,37.7403,37.7403,34800.0
2014-08-28 14:55:00,51.17,51.18,51.14,51.15,32800.0,37.7403,37.7476,37.7181,37.7255,32800.0
2014-08-28 15:00:00,51.15,51.17,51.14,51.17,50800.0,37.7255,37.7403,37.7181,37.7403,50800.0
2014-08-28 15:05:00,51.16,51.18,51.14,51.15,35000.0,37.7329,37.7476,37.7181,37.7255,35000.0
2014-08-28 15:10:00,51.15,51.16,51.13,51.13,82900.0,37.7255,37.7329,37.7108,37.7108,82900.0
2014-08-28 15:15:00,51.14,51.15,51.12,51.13,94900.0,37.7181,37.7255,37.7034,37.7108,94900.0
2014-08-28 15:20:00,51.13,51.15,51.13,51.15,49800.0,37.7108,37.7255,37.7108,37.7255,49800.0
2014-08-28 15:25:00,51.15,51.15,51.11,51.11,65200.0,37.7255,37.7255,37.696,37.696,65200.0
2014-08-28 15:30:00,51.12,51.15,51.12,51.14,143700.0,37.7034,37.7255,37.7034,37.7181,143700.0
2014-08-28 15:35:00,51.14,51.18,51.12,51.18,178700.0,37.7181,37.7476,37.7034,37.7476,178700.0
2014-08-28 15:40:00,51.18,51.19,51.16,51.16,102000.0,37.7476,37.755,37.7329,37.7329,102000.0
2014-08-28 15:45:00,51.16,51.17,51.15,51.15,94000.0,37.7329,37.7403,37.7255,37.7255,94000.0
2014-08-28 15:50:00,51.15,51.16,51.12,51.13,104200.0,37.7255,37.7329,37.7034,37.7108,104200.0
2014-08-28 15:55:00,51.13,51.17,51.11,51.17,415700.0,37.7108,37.7403,37.696,37.7403,415700.0
2014-08-29 09:30:00,51.27,51.4,51.24,51.37,306600.0,37.814,37.9099,37.7919,37.8878,306600.0
2014-08-29 09:35:00,51.36,51.43,51.34,51.36,130600.0,37.8804,37.932,37.8656,37.8804,130600.0
2014-08-29 09:40:00,51.37,51.41,51.36,51.39,128200.0,37.8878,37.9173,37.8804,37.9025,128200.0
2014-08-29 09:45:00,51.38,51.39,51.35,51.36,115600.0,37.8951,37.9025,37.873,37.8804,115600.0
2014-08-29 09:50:00,51.34,51.36,51.24,51.28,203100.0,37.8656,37.8804,37.7919,37.8214,203100.0
2014-08-29 09:55:00,51.29,51.36,51.27,51.29,138200.0,37.8288,37.8804,37.814,37.8288,138200.0
2014-08-29 10:00:00,51.3,51.31,51.24,51.24,45700.0,37.8361,37.8435,37.7919,37.7919,45700.0
2014-08-29 10:05:00,51.24,51.28,51.23,51.25,83000.0,37.7919,37.8214,37.7845,37.7993,83000.0
2014-08-29 10:10:00,51.25,51.26,51.2,51.24,71200.0,37.7993,37.8066,37.7624,37.7919,71200.0
2014-08-29 10:15:00,51.24,51.26,51.2,51.24,31500.0,37.7919,37.8066,37.7624,37.7919,31500.0
2014-08-29 10:20:00,51.24,51.24,51.19,51.19,58500.0,37.7919,37.7919,37.755,37.755,58500.0
2014-08-29 10:25:00,51.19,51.25,51.18,51.23,58500.0,37.755,37.7993,37.7476,37.7845,58500.0
2014-08-29 10:30:00,51.23,51.25,51.23,51.24,84100.0,37.7845,37.7993,37.7845,37.7919,84100.0
2014-08-29 10:35:00,51.24,51.24,51.2,51.21,92300.0,37.7919,37.7919,37.7624,37.7698,92300.0
2014-08-29 10:40:00,51.21,51.23,51.19,51.22,69300.0,37.7698,37.7845,37.755,37.7771,69300.0
2014-08-29 10:45:00,51.22,51.23,51.22,51.23,50700.0,37.7771,37.7845,37.7771,37.7845,50700.0
2014-08-29 10:50:00,51.22,51.23,51.19,51.19,104800.0,37.7771,37.7845,37.755,37.755,104800.0
2014-08-29 10:55:00,51.2,51.21,51.19,51.2,41400.0,37.7624,37.7698,37.755,37.7624,41400.0
2014-08-29 11:00:00,51.21,51.22,51.19,51.21,113500.0,37.7698,37.7771,37.755,37.7698,113500.0
2014-08-29 11:05:00,51.21,51.23,51.19,51.2,102300.0,37.7698,37.7845,37.755,37.7624,102300.0
2014-08-29 11:10:00,51.21,51.26,51.2,51.25,49500.0,37.7698,37.8066,37.7624,37.7993,49500.0
2014-08-29 11:15:00,51.25,51.26,51.23,51.23,71400.0,37.7993,37.8066,37.7845,37.7845,71400.0
2014-08-29 11:20:00,51.23,51.28,51.23,51.23,36900.0,37.7845,37.8214,37.7845,37.7845,36900.0
2014-08-29 11:25:00,51.23,51.3,51.23,51.28,31600.0,37.7845,37.8361,37.7845,37.8214,31600.0
2014-08-29 11:30:00,51.28,51.34,51.27,51.32,62900.0,37.8214,37.8656,37.814,37.8509,62900.0
2014-08-29 11:35:00,51.33,51.37,51.33,51.35,68200.0,37.8583,37.8878,37.8583,37.873,68200.0
2014-08-29 11:40:00,51.35,51.39,51.35,51.37,48700.0,37.873,37.9025,37.873,37.8878,48700.0
2014-08-29 11:45:00,51.36,51.38,51.34,51.36,34500.0,37.8804,37.8951,37.8656,37.8804,34500.0
2014-08-29 11:50:00,51.37,51.38,51.36,51.37,18000.0,37.8878,37.8951,37.8804,37.8878,18000.0
2014-08-29 11:55:00,51.36,51.37,51.34,51.36,27600.0,37.8804,37.8878,37.8656,37.8804,27600.0
2014-08-29 12:00:00,51.36,51.4,51.36,51.37,48700.0,37.8804,37.9099,37.8804,37.8878,48700.0
2014-08-29 12:05:00,51.37,51.37,51.35,51.37,52500.0,37.8878,37.8878,37.873,37.8878,52500.0
2014-08-29 12:10:00,51.37,51.38,51.36,51.36,24800.0,37.8878,37.8951,37.8804,37.8804,24800.0
2014-08-29 12:15:00,51.36,51.37,51.35,51.35,29400.0,37.8804,37.8878,37.873,37.873,29400.0
2014-08-29 12:20:00,51.36,51.36,51.35,51.35,24900.0,37.8804,37.8804,37.873,37.873,24900.0
2014-08-29 12:25:00,51.35,51.36,51.33,51.34,41000.0,37.873,37.8804,37.8583,37.8656,41000.0
2014-08-29 12:30:00,51.34,51.35,51.33,51.33,12800.0,37.8656,37.873,37.8583,37.8583,12800.0
2014-08-29 12:35:00,51.33,51.34,51.31,51.32,32400.0,37.8583,37.8656,37.8435,37.8509,32400.0
2014-08-29 12:40:00,51.33,51.33,51.29,51.31,41400.0,37.8583,37.8583,37.8288,37.8435,41400.0
2014-08-29 12:45:00,51.3,51.33,51.3,51.31,28700.0,37.8361,37.8583,37.8361,37.8435,28700.0
2014-08-29 12:50:00,51.32,51.33,51.31,51.33,15900.0,37.8509,37.8583,37.8435,37.8583,15900.0
2014-08-29 12:55:00,51.33,51.35,51.32,51.33,42600.0,37.8583,37.873,37.8509,37.8583,42600.0
2014-08-29 13:00:00,51.32,51.34,51.32,51.33,25800.0,37.8509,37.8656,37.8509,37.8583,25800.0
2014-08-29 13:05:00,51.33,51.33,51.31,51.33,26800.0,37.8583,37.8583,37.8435,37.8583,26800.0
2014-08-29 13:10:00,51.33,51.33,51.32,51.33,10400.0,37.8583,37.8583,37.8509,37.8583,10400.0
2014-08-29 13:15:00,51.32,51.33,51.32,51.33,6200.0,37.8509,37.8583,37.8509,37.8583,6200.0
2014-08-29 13:20:00,51.33,51.33,51.3,51.31,111000.0,37.8583,37.8583,37.8361,37.8435,111000.0
2014-08-29 13:25:00,51.31,51.33,51.31,51.33,48900.0,37.8435,37.8583,37.8435,37.8583,48900.0
2014-08-29 13:30:00,51.32,51.33,51.31,51.32,40500.0,37.8509,37.8583,37.8435,37.8509,40500.0
2014-08-29 13:35:00,51.32,51.34,51.32,51.34,68200.0,37.8509,37.8656,37.8509,37.8656,68200.0
2014-08-29 13:40:00,51.33,51.34,51.31,51.32,113000.0,37.8583,37.8656,37.8435,37.8509,113000.0
2014-08-29 13:45:00,51.32,51.34,51.32,51.32,75900.0,37.8509,37.8656,37.8509,37.8509,75900.0
2014-08-29 13:50:00,51.33,51.35,51.32,51.34,77800.0,37.8583,37.873,37.8509,37.8656,77800.0
2014-08-29 13:55:00,51.35,51.35,51.32,51.33,25300.0,37.873,37.873,37.8509,37.8583,25300.0
2014-08-29 14:00:00,51.32,51.36,51.32,51.34,52800.0,37.8509,37.8804,37.8509,37.8656,52800.0
2014-08-29 14:05:00,51.34,51.35,51.34,51.35,19600.0,37.8656,37.873,37.8656,37.873,19600.0
2014-08-29 14:10:00,51.35,51.35,51.33,51.35,21400.0,37.873,37.873,37.8583,37.873,21400.0
2014-08-29 14:15:00,51.35,51.35,51.32,51.32,38600.0,37.873,37.873,37.8509,37.8509,38600.0
2014-08-29 14:20:00,51.33,51.33,51.32,51.32,20300.0,37.8583,37.8583,37.8509,37.8509,20300.0
2014-08-29 14:25:00,51.33,51.34,51.32,51.33,28800.0,37.8583,37.8656,37.8509,37.8583,28800.0
2014-08-29 14:30:00,51.33,51.34,51.33,51.33,53100.0,37.8583,37.8656,37.8583,37.8583,53100.0
2014-08-29 14:35:00,51.32,51.33,51.32,51.33,43200.0,37.8509,37.8583,37.8509,37.8583,43200.0
2014-08-29 14:40:00,51.32,51.33,51.28,51.3,98800.0,37.8509,37.8583,37.8214,37.8361,98800.0
2014-08-29 14:45:00,51.29,51.33,51.29,51.32,48000.0,37.8288,37.8583,37.8288,37.8509,48000.0
2014-08-29 14:50:00,51.32,51.32,51.29,51.31,61700.0,37.8509,37.8509,37.8288,37.8435,61700.0
2014-08-29 14:55:00,51.31,51.31,51.3,51.3,39700.0,37.8435,37.8435,37.8361,37.8361,39700.0
2014-08-29 15:00:00,51.3,51.33,51.3,51.33,45800.0,37.8361,37.8583,37.8361,37.8583,45800.0
2014-08-29 15:05:00,51.32,51.33,51.29,51.3,122900.0,37.8509,37.8583,37.8288,37.8361,122900.0
2014-08-29 15:10:00,51.3,51.32,51.29,51.32,47400.0,37.8361,37.8509,37.8288,37.8509,47400.0
2014-08-29 15:15:00,51.32,51.32,51.31,51.32,38400.0,37.8509,37.8509,37.8435,37.8509,38400.0
2014-08-29 15:20:00,51.32,51.32,51.3,51.32,76900.0,37.8509,37.8509,37.8361,37.8509,76900.0
2014-08-29 15:25:00,51.31,51.33,51.31,51.33,54600.0,37.8435,37.8583,37.8435,37.8583,54600.0
2014-08-29 15:30:00,51.33,51.34,51.32,51.33,52100.0,37.8583,37.8656,37.8509,37.8583,52100.0
2014-08-29 15:35:00,51.33,51.35,51.32,51.33,201000.0,37.8583,37.873,37.8509,37.8583,201000.0
2014-08-29 15:40:00,51.33,51.35,51.33,51.35,67600.0,37.8583,37.873,37.8583,37.873,67600.0
2014-08-29 15:45:00,51.35,51.39,51.35,51.38,190600.0,37.873,37.9025,37.873,37.8951,190600.0
2014-08-29 15:50:00,51.38,51.41,51.38,51.41,176900.0,37.8951,37.9173,37.8951,37.9173,176900.0
2014-08-29 15:55:00,51.41,51.47,51.41,51.45,887600.0,37.9173,37.9615,37.9173,37.9468,887600.0
2014-09-02 09:30:00,51.71,51.71,51.6,51.62,433700.0,38.1385,38.1385,38.0574,38.0721,433700.0
2014-09-02 09:35:00,51.61,51.65,51.52,51.55,145200.0,38.0648,38.0943,37.9984,38.0205,145200.0
2014-09-02 09:40:00,51.55,51.56,51.43,51.43,136100.0,38.0205,38.0279,37.932,37.932,136100.0
2014-09-02 09:45:00,51.43,51.49,51.4,51.48,155500.0,37.932,37.9763,37.9099,37.9689,155500.0
2014-09-02 09:50:00,51.49,51.5,51.41,51.43,161000.0,37.9763,37.9836,37.9173,37.932,161000.0
2014-09-02 09:55:00,51.43,51.45,51.35,51.41,150200.0,37.932,37.9468,37.873,37.9173,150200.0
2014-09-02 10:00:00,51.41,51.52,51.41,51.48,232000.0,37.9173,37.9984,37.9173,37.9689,232000.0
2014-09-02 10:05:00,51.49,51.52,51.47,51.49,104200.0,37.9763,37.9984,37.9615,37.9763,104200.0
2014-09-02 10:10:00,51.49,51.57,51.49,51.55,111000.0,37.9763,38.0353,37.9763,38.0205,111000.0
2014-09-02 10:15:00,51.56,51.58,51.5,51.51,143200.0,38.0279,38.0426,37.9836,37.991,143200.0
2014-09-02 10:20:00,51.52,51.57,51.51,51.55,114000.0,37.9984,38.0353,37.991,38.0205,114000.0
2014-09-02 10:25:00,51.56,51.57,51.49,51.51,94500.0,38.0279,38.0353,37.9763,37.991,94500.0
2014-09-02 10:30:00,51.52,51.53,51.48,51.53,142500.0,37.9984,38.0058,37.9689,38.0058,142500.0
2014-09-02 10:35:00,51.53,51.53,51.49,51.51,92900.0,38.0058,38.0058,37.9763,37.991,92900.0
2014-09-02 10:40:00,51.5,51.55,51.49,51.55,108800.0,37.9836,38.0205,37.9763,38.0205,108800.0
2014-09-02 10:45:00,51.55,51.57,51.54,51.55,107600.0,38.0205,38.0353,38.0131,38.0205,107600.0
2014-09-02 10:50:00,51.55,51.57,51.54,51.55,90500.0,38.0205,38.0353,38.0131,38.0205,90500.0
2014-09-02 10:55:00,51.55,51.55,51.53,51.55,96200.0,38.0205,38.0205,38.0058,38.0205,96200.0
2014-09-02 11:00:00,51.54,51.56,51.54,51.56,64400.0,38.0131,38.0279,38.0131,38.0279,64400.0
2014-09-02 11:05:00,51.55,51.56,51.53,51.54,45200.0,38.0205,38.0279,38.0058,38.0131,45200.0
2014-09-02 11:10:00,51.54,51.55,51.5,51.51,66800.0,38.0131,38.0205,37.9836,37.991,66800.0
2014-09-02 11:15:00,51.51,51.51,51.45,51.46,121900.0,37.991,37.991,37.9468,37.9541,121900.0
2014-09-02 11:20:00,51.47,51.48,51.42,51.45,90600.0,37.9615,37.9689,37.9246,37.9468,90600.0
2014-09-02 11:25:00,51.44,51.45,51.41,51.41,58800.0,37.9394,37.9468,37.9173,37.9173,58800.0
2014-09-02 11:30:00,51.42,51.46,51.41,51.46,57600.0,37.9246,37.9541,37.9173,37.9541,57600.0
2014-09-02 11:35:00,51.46,51.46,51.43,51.45,48600.0,37.9541,37.9541,37.932,37.9468,48600.0
2014-09-02 11:40:00,51.45,51.45,51.39,51.43,96900.0,37.9468,37.9468,37.9025,37.932,96900.0
2014-09-02 11:45:00,51.43,51.43,51.37,51.39,115300.0,37.932,37.932,37.8878,37.9025,115300.0
2014-09-02 11:50:00,51.39,51.4,51.34,51.35,73900.0,37.9025,37.9099,37.8656,37.873,73900.0
2014-09-02 11:55:00,51.35,51.38,51.35,51.37,57900.0,37.873,37.8951,37.873,37.8878,57900.0
2014-09-02 12:00:00,51.37,51.4,51.36,51.4,70700.0,37.8878,37.9099,37.8804,37.9099,70700.0
2014-09-02 12:05:00,51.4,51.42,51.38,51.41,76800.0,37.9099,37.9246,37.8951,37.9173,76800.0
2014-09-02 12:10:00,51.41,51.43,51.4,51.41,46600.0,37.9173,37.932,37.9099,37.9173,46600.0
2014-09-02 12:15:00,51.41,51.43,51.39,51.42,141300.0,37.9173,37.932,37.9025,37.9246,141300.0
2014-09-02 12:20:00,51.42,51.42,51.38,51.4,53000.0,37.9246,37.9246,37.8951,37.9099,53000.0
2014-09-02 12:25:00,51.4,51.41,51.39,51.4,22500.0,37.9099,37.9173,37.9025,37.9099,22500.0
2014-09-02 12:30:00,51.41,51.41,51.31,51.33,207700.0,37.9173,37.9173,37.8435,37.8583,207700.0
2014-09-02 12:35:00,51.33,51.33,51.27,51.27,73400.0,37.8583,37.8583,37.814,37.814,73400.0
2014-09-02 12:40:00,51.27,51.31,51.27,51.29,98800.0,37.814,37.8435,37.814,37.8288,98800.0
2014-09-02 12:45:00,51.29,51.31,51.27,51.29,75800.0,37.8288,37.8435,37.814,37.8288,75800.0
2014-09-02 12:50:00,51.29,51.29,51.26,51.27,39100.0,37.8288,37.8288,37.8066,37.814,39100.0
2014-09-02 12:55:00,51.27,51.27,51.24,51.26,67700.0,37.814,37.814,37.7919,37.8066,67700.0
2014-09-02 13:00:00,51.26,51.27,51.24,51.26,55400.0,37.8066,37.814,37.7919,37.8066,55400.0
2014-09-02 13:05:00,51.26,51.3,51.25,51.3,42400.0,37.8066,37.8361,37.7993,37.8361,42400.0
2014-09-02 13:10:00,51.3,51.3,51.29,51.29,42200.0,37.8361,37.8361,37.8288,37.8288,42200.0
2014-09-02 13:15:00,51.29,51.34,51.29,51.32,86900.0,37.8288,37.8656,37.8288,37.8509,86900.0
2014-09-02 13:20:00,51.32,51.33,51.31,51.32,28100.0,37.8509,37.8583,37.8435,37.8509,28100.0
2014-09-02 13:25:00,51.32,51.32,51.27,51.28,80700.0,37.8509,37.8509,37.814,37.8214,80700.0
2014-09-02 13:30:00,51.29,51.3,51.26,51.28,47500.0,37.8288,37.8361,37.8066,37.8214,47500.0
2014-09-02 13:35:00,51.27,51.31,51.25,51.31,113700.0,37.814,37.8435,37.7993,37.8435,113700.0
2014-09-02 13:40:00,51.3,51.31,51.3,51.3,58100.0,37.8361,37.8435,37.8361,37.8361,58100.0
2014-09-02 13:45:00,51.3,51.31,51.3,51.3,19800.0,37.8361,37.8435,37.8361,37.8361,19800.0
2014-09-02 13:50:00,51.3,51.35,51.29,51.33,113600.0,37.8361,37.873,37.8288,37.8583,113600.0
2014-09-02 13:55:00,51.33,51.36,51.32,51.34,67200.0,37.8583,37.8804,37.8509,37.8656,67200.0
2014-09-02 14:00:00,51.35,51.4,51.34,51.38,55100.0,37.873,37.9099,37.8656,37.8951,55100.0
2014-09-02 14:05:00,51.39,51.4,51.37,51.39,73100.0,37.9025,37.9099,37.8878,37.9025,73100.0
2014-09-02 14:10:00,51.39,51.42,51.37,51.41,52000.0,37.9025,37.9246,37.8878,37.9173,52000.0
2014-09-02 14:15:00,51.42,51.44,51.4,51.42,97700.0,37.9246,37.9394,37.9099,37.9246,97700.0
2014-09-02 14:20:00,51.42,51.45,51.4,51.42,77500.0,37.9246,37.9468,37.9099,37.9246,77500.0
2014-09-02 14:25:00,51.42,51.42,51.4,51.41,39200.0,37.9246,37.9246,37.9099,37.9173,39200.0
2014-09-02 14:30:00,51.41,51.45,51.41,51.45,130600.0,37.9173,37.9468,37.9173,37.9468,130600.0
2014-09-02 14:35:00,51.45,51.46,51.42,51.46,72000.0,37.9468,37.9541,37.9246,37.9541,72000.0
2014-09-02 14:40:00,51.46,51.47,51.45,51.47,72200.0,37.9541,37.9615,37.9468,37.9615,72200.0
2014-09-02 14:45:00,51.46,51.48,51.46,51.46,89700.0,37.9541,37.9689,37.9541,37.9541,89700.0
2014-09-02 14:50:00,51.46,51.49,51.46,51.48,78700.0,37.9541,37.9763,37.9541,37.9689,78700.0
2014-09-02 14:55:00,51.48,51.5,51.48,51.48,154700.0,37.9689,37.9836,37.9689,37.9689,154700.0
2014-09-02 15:00:00,51.49,51.49,51.48,51.48,27900.0,37.9763,37.9763,37.9689,37.9689,27900.0
2014-09-02 15:05:00,51.48,51.49,51.47,51.48,106900.0,37.9689,37.9763,37.9615,37.9689,106900.0
2014-09-02 15:10:00,51.48,51.48,51.46,51.47,78000.0,37.9689,37.9689,37.9541,37.9615,78000.0
2014-09-02 15:15:00,51.47,51.47,51.44,51.44,89600.0,37.9615,37.9615,37.9394,37.9394,89600.0
2014-09-02 15:20:00,51.44,51.46,51.44,51.45,65400.0,37.9394,37.9541,37.9394,37.9468,65400.0
2014-09-02 15:25:00,51.45,51.48,51.44,51.47,132100.0,37.9468,37.9689,37.9394,37.9615,132100.0
2014-09-02 15:30:00,51.46,51.47,51.42,51.44,120800.0,37.9541,37.9615,37.9246,37.9394,120800.0
2014-09-02 15:35:00,51.43,51.45,51.43,51.45,118700.0,37.932,37.9468,37.932,37.9468,118700.0
2014-09-02 15:40:00,51.45,51.54,51.44,51.54,222900.0,37.9468,38.0131,37.9394,38.0131,222900.0
2014-09-02 15:45:00,51.54,51.55,51.52,51.55,334800.0,38.0131,38.0205,37.9984,38.0205,334800.0
2014-09-02 15:50:00,51.55,51.58,51.54,51.56,289100.0,38.0205,38.0426,38.0131,38.0279,289100.0
2014-09-02 15:55:00,51.55,51.57,51.55,51.56,419200.0,38.0205,38.0353,38.0205,38.0279,419200.0
2014-09-03 09:30:00,51.75,51.83,51.68,51.78,309600.0,38.168,38.227,38.1164,38.1902,309600.0
2014-09-03 09:35:00,51.78,51.87,51.78,51.85,171500.0,38.1902,38.2565,38.1902,38.2418,171500.0
2014-09-03 09:40:00,51.85,51.88,51.79,51.8,115200.0,38.2418,38.2639,38.1975,38.2049,115200.0
2014-09-03 09:45:00,51.8,51.86,51.8,51.84,110400.0,38.2049,38.2492,38.2049,38.2344,110400.0
2014-09-03 09:50:00,51.84,51.87,51.83,51.86,101000.0,38.2344,38.2565,38.227,38.2492,101000.0
2014-09-03 09:55:00,51.86,51.95,51.86,51.89,261900.0,38.2492,38.3155,38.2492,38.2713,261900.0
2014-09-03 10:00:00,51.89,52.03,51.89,52.02,678900.0,38.2713,38.3745,38.2713,38.3672,678900.0
2014-09-03 10:05:00,52.01,52.01,51.92,51.93,105600.0,38.3598,38.3598,38.2934,38.3008,105600.0
2014-09-03 10:10:00,51.92,51.94,51.86,51.87,169900.0,38.2934,38.3082,38.2492,38.2565,169900.0
2014-09-03 10:15:00,51.87,51.88,51.81,51.83,129200.0,38.2565,38.2639,38.2123,38.227,129200.0
2014-09-03 10:20:00,51.83,51.85,51.76,51.77,87900.0,38.227,38.2418,38.1754,38.1828,87900.0
2014-09-03 10:25:00,51.77,51.81,51.76,51.8,123900.0,38.1828,38.2123,38.1754,38.2049,123900.0
2014-09-03 10:30:00,51.81,51.81,51.76,51.79,37100.0,38.2123,38.2123,38.1754,38.1975,37100.0
2014-09-03 10:35:00,51.79,51.79,51.74,51.79,62600.0,38.1975,38.1975,38.1607,38.1975,62600.0
2014-09-03 10:40:00,51.79,51.8,51.78,51.8,58700.0,38.1975,38.2049,38.1902,38.2049,58700.0
2014-09-03 10:45:00,51.8,51.8,51.76,51.79,55200.0,38.2049,38.2049,38.1754,38.1975,55200.0
2014-09-03 10:50:00,51.79,51.83,51.78,51.81,70900.0,38.1975,38.227,38.1902,38.2123,70900.0
2014-09-03 10:55:00,51.81,51.83,51.81,51.82,58300.0,38.2123,38.227,38.2123,38.2197,58300.0
2014-09-03 11:00:00,51.82,51.85,51.79,51.8,56700.0,38.2197,38.2418,38.1975,38.2049,56700.0
2014-09-03 11:05:00,51.8,51.8,51.79,51.79,45000.0,38.2049,38.2049,38.1975,38.1975,45000.0
2014-09-03 11:10:00,51.8,51.8,51.78,51.79,36900.0,38.2049,38.2049,38.1902,38.1975,36900.0
2014-09-03 11:15:00,51.79,51.79,51.73,51.75,54200.0,38.1975,38.1975,38.1533,38.168,54200.0
2014-09-03 11:20:00,51.75,51.78,51.73,51.76,50100.0,38.168,38.1902,38.1533,38.1754,50100.0
2014-09-03 11:25:00,51.76,51.77,51.68,51.69,50000.0,38.1754,38.1828,38.1164,38.1238,50000.0
2014-09-03 11:30:00,51.69,51.7,51.68,51.7,76500.0,38.1238,38.1312,38.1164,38.1312,76500.0
2014-09-03 11:35:00,51.7,51.72,51.66,51.67,81900.0,38.1312,38.1459,38.1017,38.109,81900.0
2014-09-03 11:40:00,51.68,51.69,51.6,51.62,48400.0,38.1164,38.1238,38.0574,38.0721,48400.0
2014-09-03 11:45:00,51.61,51.63,51.6,51.6,67900.0,38.0648,38.0795,38.0574,38.0574,67900.0
2014-09-03 11:50:00,51.61,51.61,51.58,51.59,48500.0,38.0648,38.0648,38.0426,38.05,48500.0
2014-09-03 11:55:00,51.6,51.6,51.51,51.51,130300.0,38.0574,38.0574,37.991,37.991,130300.0
2014-09-03 12:00:00,51.52,51.55,51.5,51.55,59100.0,37.9984,38.0205,37.9836,38.0205,59100.0
2014-09-03 12:05:00,51.55,51.55,51.54,51.55,23700.0,38.0205,38.0205,38.0131,38.0205,23700.0
2014-09-03 12:10:00,51.55,51.6,51.54,51.6,34400.0,38.0205,38.0574,38.0131,38.0574,34400.0
2014-09-03 12:15:00,51.6,51.63,51.59,51.63,23000.0,38.0574,38.0795,38.05,38.0795,23000.0
2014-09-03 12:20:00,51.63,51.63,51.6,51.62,33600.0,38.0795,38.0795,38.0574,38.0721,33600.0
2014-09-03 12:25:00,51.62,51.63,51.6,51.61,30200.0,38.0721,38.0795,38.0574,38.0648,30200.0
2014-09-03 12:30:00,51.62,51.63,51.57,51.6,66600.0,38.0721,38.0795,38.0353,38.0574,66600.0
2014-09-03 12:35:00,51.6,51.64,51.59,51.64,30300.0,38.0574,38.0869,38.05,38.0869,30300.0
2014-09-03 12:40:00,51.64,51.68,51.64,51.66,31900.0,38.0869,38.1164,38.0869,38.1017,31900.0
2014-09-03 12:45:00,51.66,51.67,51.62,51.63,32500.0,38.1017,38.109,38.0721,38.0795,32500.0
2014-09-03 12:50:00,51.64,51.64,51.6,51.62,26300.0,38.0869,38.0869,38.0574,38.0721,26300.0
2014-09-03 12:55:00,51.61,51.66,51.61,51.65,30700.0,38.0648,38.1017,38.0648,38.0943,30700.0
2014-09-03 13:00:00,51.64,51.65,51.61,51.62,31700.0,38.0869,38.0943,38.0648,38.0721,31700.0
2014-09-03 13:05:00,51.63,51.67,51.63,51.63,44500.0,38.0795,38.109,38.0795,38.0795,44500.0
2014-09-03 13:10:00,51.64,51.65,51.63,51.64,31700.0,38.0869,38.0943,38.0795,38.0869,31700.0
2014-09-03 13:15:00,51.64,51.64,51.61,51.62,27700.0,38.0869,38.0869,38.0648,38.0721,27700.0
2014-09-03 13:20:00,51.62,51.62,51.6,51.62,22400.0,38.0721,38.0721,38.0574,38.0721,22400.0
2014-09-03 13:25:00,51.62,51.64,51.61,51.64,33400.0,38.0721,38.0869,38.0648,38.0869,33400.0
2014-09-03 13:30:00,51.64,51.67,51.64,51.66,32700.0,38.0869,38.109,38.0869,38.1017,32700.0
2014-09-03 13:35:00,51.66,51.67,51.6,51.63,64100.0,38.1017,38.109,38.0574,38.0795,64100.0
2014-09-03 13:40:00,51.62,51.62,51.59,51.59,35400.0,38.0721,38.0721,38.05,38.05,35400.0
2014-09-03 13:45:00,51.59,51.6,51.58,51.58,39900.0,38.05,38.0574,38.0426,38.0426,39900.0
2014-09-03 13:50:00,51.58,51.6,51.54,51.56,63700.0,38.0426,38.0574,38.0131,38.0279,63700.0
2014-09-03 13:55:00,51.57,51.61,51.55,51.61,30200.0,38.0353,38.0648,38.0205,38.0648,30200.0
2014-09-03 14:00:00,51.61,51.62,51.57,51.59,36500.0,38.0648,38.0721,38.0353,38.05,36500.0
2014-09-03 14:05:00,51.6,51.62,51.58,51.58,46000.0,38.0574,38.0721,38.0426,38.0426,46000.0
2014-09-03 14:10:00,51.58,51.58,51.53,51.53,57800.0,38.0426,38.0426,38.0058,38.0058,57800.0
2014-09-03 14:15:00,51.53,51.54,51.5,51.51,47800.0,38.0058,38.0131,37.9836,37.991,47800.0
2014-09-03 14:20:00,51.5,51.51,51.47,51.51,86500.0,37.9836,37.991,37.9615,37.991,86500.0
2014-09-03 14:25:00,51.51,51.51,51.46,51.5,84800.0,37.991,37.991,37.9541,37.9836,84800.0
2014-09-03 14:30:00,51.51,51.54,51.5,51.51,39200.0,37.991,38.0131,37.9836,37.991,39200.0
2014-09-03 14:35:00,51.52,51.52,51.5,51.52,18500.0,37.9984,37.9984,37.9836,37.9984,18500.0
2014-09-03 14:40:00,51.52,51.52,51.49,51.5,40000.0,37.9984,37.9984,37.9763,37.9836,40000.0
2014-09-03 14:45:00,51.49,51.5,51.47,51.49,41500.0,37.9763,37.9836,37.9615,37.9763,41500.0
2014-09-03 14:50:00,51.48,51.49,51.46,51.47,41800.0,37.9689,37.9763,37.9541,37.9615,41800.0
2014-09-03 14:55:00,51.48,51.48,51.43,51.43,73700.0,37.9689,37.9689,37.932,37.932,73700.0
2014-09-03 15:00:00,51.43,51.44,51.4,51.44,73000.0,37.932,37.9394,37.9099,37.9394,73000.0
2014-09-03 15:05:00,51.43,51.47,51.41,51.47,84000.0,37.932,37.9615,37.9173,37.9615,84000.0
2014-09-03 15:10:00,51.46,51.48,51.45,51.46,63400.0,37.9541,37.9689,37.9468,37.9541,63400.0
2014-09-03 15:15:00,51.47,51.52,51.46,51.52,74200.0,37.9615,37.9984,37.9541,37.9984,74200.0
2014-09-03 15:20:00,51.52,51.52,51.46,51.48,86500.0,37.9984,37.9984,37.9541,37.9689,86500.0
2014-09-03 15:25:00,51.48,51.5,51.48,51.5,37200.0,37.9689,37.9836,37.9689,37.9836,37200.0
2014-09-03 15:30:00,51.49,51.52,51.48,51.52,87300.0,37.9763,37.9984,37.9689,37.9984,87300.0
2014-09-03 15:35:00,51.52,51.53,51.51,51.52,41300.0,37.9984,38.0058,37.991,37.9984,41300.0
2014-09-03 15:40:00,51.52,51.54,51.51,51.52,129300.0,37.9984,38.0131,37.991,37.9984,129300.0
2014-09-03 15:45:00,51.51,51.52,51.48,51.52,124200.0,37.991,37.9984,37.9689,37.9984,124200.0
2014-09-03 15:50:00,51.52,51.58,51.52,51.55,201200.0,37.9984,38.0426,37.9984,38.0205,201200.0
2014-09-03 15:55:00,51.54,51.58,51.53,51.54,330600.0,38.0131,38.0426,38.0058,38.0131,330600.0
2014-09-04 09:30:00,51.54,51.6,51.49,51.6,391500.0,38.0131,38.0574,37.9763,38.0574,391500.0
2014-09-04 09:35:00,51.6,51.71,51.6,51.64,104200.0,38.0574,38.1385,38.0574,38.0869,104200.0
2014-09-04 09:40:00,51.63,51.76,51.63,51.76,106300.0,38.0795,38.1754,38.0795,38.1754,106300.0
2014-09-04 09:45:00,51.76,51.8,51.74,51.76,160900.0,38.1754,38.2049,38.1607,38.1754,160900.0
2014-09-04 09:50:00,51.76,51.84,51.75,51.84,90500.0,38.1754,38.2344,38.168,38.2344,90500.0
2014-09-04 09:55:00,51.84,51.84,51.76,51.77,52000.0,38.2344,38.2344,38.1754,38.1828,52000.0
2014-09-04 10:00:00,51.77,51.82,51.77,51.78,147400.0,38.1828,38.2197,38.1828,38.1902,147400.0
2014-09-04 10:05:00,51.79,51.8,51.77,51.8,80300.0,38.1975,38.2049,38.1828,38.2049,80300.0
2014-09-04 10:10:00,51.8,51.92,51.8,51.9,212600.0,38.2049,38.2934,38.2049,38.2787,212600.0
2014-09-04 10:15:00,51.91,51.92,51.86,51.87,197500.0,38.286,38.2934,38.2492,38.2565,197500.0
2014-09-04 10:20:00,51.87,51.88,51.82,51.87,58600.0,38.2565,38.2639,38.2197,38.2565,58600.0
2014-09-04 10:25:00,51.86,51.89,51.84,51.85,80500.0,38.2492,38.2713,38.2344,38.2418,80500.0
2014-09-04 10:30:00,51.85,51.9,51.85,51.85,54700.0,38.2418,38.2787,38.2418,38.2418,54700.0
2014-09-04 10:35:00,51.85,51.86,51.8,51.84,72700.0,38.2418,38.2492,38.2049,38.2344,72700.0
2014-09-04 10:40:00,51.84,51.88,51.84,51.85,51400.0,38.2344,38.2639,38.2344,38.2418,51400.0
2014-09-04 10:45:00,51.85,51.89,51.84,51.89,70700.0,38.2418,38.2713,38.2344,38.2713,70700.0
2014-09-04 10:50:00,51.88,51.9,51.87,51.88,44500.0,38.2639,38.2787,38.2565,38.2639,44500.0
2014-09-04 10:55:00,51.87,51.88,51.84,51.85,93600.0,38.2565,38.2639,38.2344,38.2418,93600.0
2014-09-04 11:00:00,51.85,51.9,51.85,51.85,115700.0,38.2418,38.2787,38.2418,38.2418,115700.0
2014-09-04 11:05:00,51.86,51.86,51.84,51.86,39000.0,38.2492,38.2492,38.2344,38.2492,39000.0
2014-09-04 11:10:00,51.86,51.89,51.85,51.85,33500.0,38.2492,38.2713,38.2418,38.2418,33500.0
2014-09-04 11:15:00,51.85,51.86,51.83,51.86,79600.0,38.2418,38.2492,38.227,38.2492,79600.0
2014-09-04 11:20:00,51.86,51.87,51.85,51.86,52800.0,38.2492,38.2565,38.2418,38.2492,52800.0
2014-09-04 11:25:00,51.86,51.88,51.85,51.85,87600.0,38.2492,38.2639,38.2418,38.2418,87600.0
2014-09-04 11:30:00,51.85,51.86,51.84,51.86,49600.0,38.2418,38.2492,38.2344,38.2492,49600.0
2014-09-04 11:35:00,51.85,51.86,51.83,51.86,72400.0,38.2418,38.2492,38.227,38.2492,72400.0
2014-09-04 11:40:00,51.86,51.87,51.84,51.86,47400.0,38.2492,38.2565,38.2344,38.2492,47400.0
2014-09-04 11:45:00,51.85,51.89,51.85,51.89,59100.0,38.2418,38.2713,38.2418,38.2713,59100.0
2014-09-04 11:50:00,51.89,51.9,51.87,51.88,96000.0,38.2713,38.2787,38.2565,38.2639,96000.0
2014-09-04 11:55:00,51.89,51.89,51.86,51.87,50000.0,38.2713,38.2713,38.2492,38.2565,50000.0
2014-09-04 12:00:00,51.87,51.88,51.86,51.87,32100.0,38.2565,38.2639,38.2492,38.2565,32100.0
2014-09-04 12:05:00,51.87,51.88,51.85,51.86,34300.0,38.2565,38.2639,38.2418,38.2492,34300.0
2014-09-04 12:10:00,51.87,51.87,51.84,51.84,29400.0,38.2565,38.2565,38.2344,38.2344,29400.0
2014-09-04 12:15:00,51.85,51.86,51.84,51.84,39800.0,38.2418,38.2492,38.2344,38.2344,39800.0
2014-09-04 12:20:00,51.84,51.85,51.82,51.82,63600.0,38.2344,38.2418,38.2197,38.2197,63600.0
2014-09-04 12:25:00,51.83,51.83,51.8,51.82,81000.0,38.227,38.227,38.2049,38.2197,81000.0
2014-09-04 12:30:00,51.82,51.83,51.8,51.81,35600.0,38.2197,38.227,38.2049,38.2123,35600.0
2014-09-04 12:35:00,51.8,51.85,51.8,51.83,35800.0,38.2049,38.2418,38.2049,38.227,35800.0
2014-09-04 12:40:00,51.84,51.84,51.81,51.81,18500.0,38.2344,38.2344,38.2123,38.2123,18500.0
2014-09-04 12:45:00,51.81,51.82,51.78,51.79,53100.0,38.2123,38.2197,38.1902,38.1975,53100.0
2014-09-04 12:50:00,51.8,51.81,51.79,51.8,30100.0,38.2049,38.2123,38.1975,38.2049,30100.0
2014-09-04 12:55:00,51.8,51.8,51.79,51.8,13300.0,38.2049,38.2049,38.1975,38.2049,13300.0
2014-09-04 13:00:00,51.79,51.8,51.76,51.76,57600.0,38.1975,38.2049,38.1754,38.1754,57600.0
2014-09-04 13:05:00,51.75,51.79,51.75,51.79,30600.0,38.168,38.1975,38.168,38.1975,30600.0
2014-09-04 13:10:00,51.78,51.79,51.73,51.73,31000.0,38.1902,38.1975,38.1533,38.1533,31000.0
2014-09-04 13:15:00,51.73,51.74,51.72,51.73,22500.0,38.1533,38.1607,38.1459,38.1533,22500.0
2014-09-04 13:20:00,51.73,51.74,51.7,51.71,63600.0,38.1533,38.1607,38.1312,38.1385,63600.0
2014-09-04 13:25:00,51.72,51.72,51.7,51.7,22000.0,38.1459,38.1459,38.1312,38.1312,22000.0
2014-09-04 13:30:00,51.71,51.71,51.68,51.69,41400.0,38.1385,38.1385,38.1164,38.1238,41400.0
2014-09-04 13:35:00,51.68,51.69,51.66,51.66,58900.0,38.1164,38.1238,38.1017,38.1017,58900.0
2014-09-04 13:40:00,51.67,51.71,51.67,51.7,54700.0,38.109,38.1385,38.109,38.1312,54700.0
2014-09-04 13:45:00,51.7,51.72,51.69,51.72,25500.0,38.1312,38.1459,38.1238,38.1459,25500.0
2014-09-04 13:50:00,51.72,51.73,51.71,51.72,24700.0,38.1459,38.1533,38.1385,38.1459,24700.0
2014-09-04 13:55:00,51.71,51.72,51.7,51.7,19300.0,38.1385,38.1459,38.1312,38.1312,19300.0
2014-09-04 14:00:00,51.7,51.71,51.69,51.71,59500.0,38.1312,38.1385,38.1238,38.1385,59500.0
2014-09-04 14:05:00,51.71,51.71,51.66,51.66,59600.0,38.1385,38.1385,38.1017,38.1017,59600.0
2014-09-04 14:10:00,51.66,51.67,51.66,51.66,14900.0,38.1017,38.109,38.1017,38.1017,14900.0
2014-09-04 14:15:00,51.66,51.68,51.66,51.66,44000.0,38.1017,38.1164,38.1017,38.1017,44000.0
2014-09-04 14:20:00,51.66,51.67,51.65,51.66,38300.0,38.1017,38.109,38.0943,38.1017,38300.0
2014-09-04 14:25:00,51.66,51.67,51.6,51.62,97800.0,38.1017,38.109,38.0574,38.0721,97800.0
2014-09-04 14:30:00,51.62,51.62,51.54,51.54,119700.0,38.0721,38.0721,38.0131,38.0131,119700.0
2014-09-04 14:35:00,51.55,51.59,51.53,51.54,72900.0,38.0205,38.05,38.0058,38.0131,72900.0
2014-09-04 14:40:00,51.54,51.56,51.51,51.54,64100.0,38.0131,38.0279,37.991,38.0131,64100.0
2014-09-04 14:45:00,51.54,51.54,51.5,51.51,58000.0,38.0131,38.0131,37.9836,37.991,58000.0
2014-09-04 14:50:00,51.51,51.54,51.51,51.52,99600.0,37.991,38.0131,37.991,37.9984,99600.0
2014-09-04 14:55:00,51.51,51.57,51.47,51.47,183700.0,37.991,38.0353,37.9615,37.9615,183700.0
2014-09-04 15:00:00,51.48,51.49,51.42,51.48,171100.0,37.9689,37.9763,37.9246,37.9689,171100.0
2014-09-04 15:05:00,51.48,51.5,51.44,51.47,146200.0,37.9689,37.9836,37.9394,37.9615,146200.0
2014-09-04 15:10:00,51.47,51.47,51.4,51.43,160800.0,37.9615,37.9615,37.9099,37.932,160800.0
2014-09-04 15:15:00,51.43,51.49,51.4,51.43,152000.0,37.932,37.9763,37.9099,37.932,152000.0
2014-09-04 15:20:00,51.43,51.48,51.4,51.47,129400.0,37.932,37.9689,37.9099,37.9615,129400.0
2014-09-04 15:25:00,51.47,51.52,51.46,51.51,52300.0,37.9615,37.9984,37.9541,37.991,52300.0
2014-09-04 15:30:00,51.52,51.54,51.48,51.51,247200.0,37.9984,38.0131,37.9689,37.991,247200.0
2014-09-04 15:35:00,51.51,51.56,51.49,51.49,100200.0,37.991,38.0279,37.9763,37.9763,100200.0
2014-09-04 15:40:00,51.49,51.52,51.47,51.5,116900.0,37.9763,37.9984,37.9615,37.9836,116900.0
2014-09-04 15:45:00,51.5,51.55,51.48,51.52,152900.0,37.9836,38.0205,37.9689,37.9984,152900.0
2014-09-04 15:50:00,51.53,51.54,51.5,51.53,186200.0,38.0058,38.0131,37.9836,38.0058,186200.0
2014-09-04 15:55:00,51.52,51.56,51.5,51.56,324600.0,37.9984,38.0279,37.9836,38.0279,324600.0
2014-09-05 09:30:00,51.38,51.53,51.37,51.44,332800.0,37.8951,38.0058,37.8878,37.9394,332800.0
2014-09-05 09:35:00,51.45,51.46,51.31,51.31,147100.0,37.9468,37.9541,37.8435,37.8435,147100.0
2014-09-05 09:40:00,51.31,51.47,51.29,51.46,212300.0,37.8435,37.9615,37.8288,37.9541,212300.0
2014-09-05 09:45:00,51.46,51.52,51.43,51.47,119900.0,37.9541,37.9984,37.932,37.9615,119900.0
2014-09-05 09:50:00,51.48,51.48,51.29,51.3,216600.0,37.9689,37.9689,37.8288,37.8361,216600.0
2014-09-05 09:55:00,51.3,51.34,51.23,51.25,215800.0,37.8361,37.8656,37.7845,37.7993,215800.0
2014-09-05 10:00:00,51.25,51.3,51.24,51.26,206200.0,37.7993,37.8361,37.7919,37.8066,206200.0
2014-09-05 10:05:00,51.25,51.32,51.23,51.29,113300.0,37.7993,37.8509,37.7845,37.8288,113300.0
2014-09-05 10:10:00,51.3,51.37,51.3,51.32,236500.0,37.8361,37.8878,37.8361,37.8509,236500.0
2014-09-05 10:15:00,51.33,51.35,51.25,51.26,110300.0,37.8583,37.873,37.7993,37.8066,110300.0
2014-09-05 10:20:00,51.26,51.31,51.25,51.25,53800.0,37.8066,37.8435,37.7993,37.7993,53800.0
2014-09-05 10:25:00,51.26,51.3,51.25,51.26,71200.0,37.8066,37.8361,37.7993,37.8066,71200.0
2014-09-05 10:30:00,51.26,51.28,51.21,51.27,125000.0,37.8066,37.8214,37.7698,37.814,125000.0
2014-09-05 10:35:00,51.28,51.31,51.19,51.19,71400.0,37.8214,37.8435,37.755,37.755,71400.0
2014-09-05 10:40:00,51.19,51.21,51.16,51.21,108400.0,37.755,37.7698,37.7329,37.7698,108400.0
2014-09-05 10:45:00,51.21,51.25,51.19,51.21,86400.0,37.7698,37.7993,37.755,37.7698,86400.0
2014-09-05 10:50:00,51.21,51.31,51.2,51.31,77600.0,37.7698,37.8435,37.7624,37.8435,77600.0
2014-09-05 10:55:00,51.3,51.31,51.28,51.31,60000.0,37.8361,37.8435,37.8214,37.8435,60000.0
2014-09-05 11:00:00,51.3,51.37,51.29,51.37,117500.0,37.8361,37.8878,37.8288,37.8878,117500.0
2014-09-05 11:05:00,51.37,51.4,51.36,51.39,118400.0,37.8878,37.9099,37.8804,37.9025,118400.0
2014-09-05 11:10:00,51.38,51.39,51.3,51.3,92400.0,37.8951,37.9025,37.8361,37.8361,92400.0
2014-09-05 11:15:00,51.3,51.34,51.3,51.32,81300.0,37.8361,37.8656,37.8361,37.8509,81300.0
2014-09-05 11:20:00,51.32,51.35,51.31,51.33,53900.0,37.8509,37.873,37.8435,37.8583,53900.0
2014-09-05 11:25:00,51.33,51.36,51.32,51.36,46800.0,37.8583,37.8804,37.8509,37.8804,46800.0
2014-09-05 11:30:00,51.36,51.39,51.31,51.33,34100.0,37.8804,37.9025,37.8435,37.8583,34100.0
2014-09-05 11:35:00,51.32,51.34,51.31,51.31,46900.0,37.8509,37.8656,37.8435,37.8435,46900.0
2014-09-05 11:40:00,51.3,51.37,51.3,51.35,40600.0,37.8361,37.8878,37.8361,37.873,40600.0
2014-09-05 11:45:00,51.36,51.38,51.34,51.36,42700.0,37.8804,37.8951,37.8656,37.8804,42700.0
2014-09-05 11:50:00,51.36,51.4,51.35,51.39,46100.0,37.8804,37.9099,37.873,37.9025,46100.0
2014-09-05 11:55:00,51.39,51.41,51.37,51.38,52400.0,37.9025,37.9173,37.8878,37.8951,52400.0
2014-09-05 12:00:00,51.38,51.41,51.37,51.39,42600.0,37.8951,37.9173,37.8878,37.9025,42600.0
2014-09-05 12:05:00,51.39,51.41,51.37,51.38,34000.0,37.9025,37.9173,37.8878,37.8951,34000.0
2014-09-05 12:10:00,51.38,51.43,51.37,51.43,25300.0,37.8951,37.932,37.8878,37.932,25300.0
2014-09-05 12:15:00,51.43,51.43,51.41,51.43,54500.0,37.932,37.932,37.9173,37.932,54500.0
2014-09-05 12:20:00,51.44,51.45,51.43,51.45,48500.0,37.9394,37.9468,37.932,37.9468,48500.0
2014-09-05 12:25:00,51.45,51.5,51.45,51.49,64900.0,37.9468,37.9836,37.9468,37.9763,64900.0
2014-09-05 12:30:00,51.49,51.53,51.48,51.48,136700.0,37.9763,38.0058,37.9689,37.9689,136700.0
2014-09-05 12:35:00,51.48,51.52,51.48,51.52,59100.0,37.9689,37.9984,37.9689,37.9984,59100.0
2014-09-05 12:40:00,51.52,51.59,51.51,51.59,75100.0,37.9984,38.05,37.991,38.05,75100.0
2014-09-05 12:45:00,51.59,51.6,51.56,51.57,90300.0,38.05,38.0574,38.0279,38.0353,90300.0
2014-09-05 12:50:00,51.56,51.56,51.5,51.5,41300.0,38.0279,38.0279,37.9836,37.9836,41300.0
2014-09-05 12:55:00,51.5,51.52,51.49,51.5,18800.0,37.9836,37.9984,37.9763,37.9836,18800.0
2014-09-05 13:00:00,51.49,51.53,51.48,51.49,55600.0,37.9763,38.0058,37.9689,37.9763,55600.0
2014-09-05 13:05:00,51.5,51.55,51.49,51.54,60400.0,37.9836,38.0205,37.9763,38.0131,60400.0
2014-09-05 13:10:00,51.55,51.55,51.49,51.5,48200.0,38.0205,38.0205,37.9763,37.9836,48200.0
2014-09-05 13:15:00,51.5,51.51,51.48,51.51,44800.0,37.9836,37.991,37.9689,37.991,44800.0
2014-09-05 13:20:00,51.51,51.52,51.47,51.48,37000.0,37.991,37.9984,37.9615,37.9689,37000.0
2014-09-05 13:25:00,51.47,51.5,51.47,51.49,27200.0,37.9615,37.9836,37.9615,37.9763,27200.0
2014-09-05 13:30:00,51.49,51.52,51.49,51.52,63200.0,37.9763,37.9984,37.9763,37.9984,63200.0
2014-09-05 13:35:00,51.52,51.54,51.51,51.53,51400.0,37.9984,38.0131,37.991,38.0058,51400.0
2014-09-05 13:40:00,51.54,51.54,51.52,51.53,13600.0,38.0131,38.0131,37.9984,38.0058,13600.0
2014-09-05 13:45:00,51.53,51.55,51.52,51.52,55000.0,38.0058,38.0205,37.9984,37.9984,55000.0
2014-09-05 13:50:00,51.53,51.53,51.5,51.53,46300.0,38.0058,38.0058,37.9836,38.0058,46300.0
2014-09-05 13:55:00,51.53,51.55,51.51,51.54,44900.0,38.0058,38.0205,37.991,38.0131,44900.0
2014-09-05 14:00:00,51.53,51.6,51.53,51.6,141700.0,38.0058,38.0574,38.0058,38.0574,141700.0
2014-09-05 14:05:00,51.6,51.61,51.53,51.55,61700.0,38.0574,38.0648,38.0058,38.0205,61700.0
2014-09-05 14:10:00,51.56,51.57,51.52,51.55,58900.0,38.0279,38.0353,37.9984,38.0205,58900.0
2014-09-05 14:15:00,51.54,51.55,51.52,51.54,44700.0,38.0131,38.0205,37.9984,38.0131,44700.0
2014-09-05 14:20:00,51.55,51.56,51.53,51.55,86500.0,38.0205,38.0279,38.0058,38.0205,86500.0
2014-09-05 14:25:00,51.56,51.59,51.55,51.59,36000.0,38.0279,38.05,38.0205,38.05,36000.0
2014-09-05 14:30:00,51.59,51.59,51.54,51.55,52600.0,38.05,38.05,38.0131,38.0205,52600.0
2014-09-05 14:35:00,51.54,51.56,51.54,51.55,24500.0,38.0131,38.0279,38.0131,38.0205,24500.0
2014-09-05 14:40:00,51.54,51.56,51.53,51.54,45700.0,38.0131,38.0279,38.0058,38.0131,45700.0
2014-09-05 14:45:00,51.54,51.56,51.53,51.53,131300.0,38.0131,38.0279,38.0058,38.0058,131300.0
2014-09-05 14:50:00,51.53,51.54,51.52,51.54,37400.0,38.0058,38.0131,37.9984,38.0131,37400.0
2014-09-05 14:55:00,51.53,51.57,51.52,51.57,69700.0,38.0058,38.0353,37.9984,38.0353,69700.0
2014-09-05 15:00:00,51.57,51.57,51.54,51.54,57100.0,38.0353,38.0353,38.0131,38.0131,57100.0
2014-09-05 15:05:00,51.55,51.59,51.54,51.57,62700.0,38.0205,38.05,38.0131,38.0353,62700.0
2014-09-05 15:10:00,51.57,51.58,51.56,51.57,46700.0,38.0353,38.0426,38.0279,38.0353,46700.0
2014-09-05 15:15:00,51.58,51.61,51.55,51.55,220100.0,38.0426,38.0648,38.0205,38.0205,220100.0
2014-09-05 15:20:00,51.55,51.56,51.51,51.52,69000.0,38.0205,38.0279,37.991,37.9984,69000.0
2014-09-05 15:25:00,51.51,51.56,51.51,51.54,116800.0,37.991,38.0279,37.991,38.0131,116800.0
2014-09-05 15:30:00,51.54,51.54,51.52,51.53,62900.0,38.0131,38.0131,37.9984,38.0058,62900.0
2014-09-05 15:35:00,51.52,51.56,51.52,51.56,93300.0,37.9984,38.0279,37.9984,38.0279,93300.0
2014-09-05 15:40:00,51.56,51.6,51.54,51.6,169700.0,38.0279,38.0574,38.0131,38.0574,169700.0
2014-09-05 15:45:00,51.59,51.62,51.58,51.6,237200.0,38.05,38.0721,38.0426,38.0574,237200.0
2014-09-05 15:50:00,51.6,51.64,51.59,51.61,290500.0,38.0574,38.0869,38.05,38.0648,290500.0
2014-09-05 15:55:00,51.6,51.64,51.59,51.63,518700.0,38.0574,38.0869,38.05,38.0795,518700.0
2014-09-08 09:30:00,51.48,51.69,51.47,51.64,249700.0,37.9689,38.1238,37.9615,38.0869,249700.0
2014-09-08 09:35:00,51.64,51.73,51.6,51.71,131700.0,38.0869,38.1533,38.0574,38.1385,131700.0
2014-09-08 09:40:00,51.71,51.71,51.61,51.66,133200.0,38.1385,38.1385,38.0648,38.1017,133200.0
2014-09-08 09:45:00,51.67,51.68,51.61,51.62,84200.0,38.109,38.1164,38.0648,38.0721,84200.0
2014-09-08 09:50:00,51.62,51.63,51.6,51.62,62400.0,38.0721,38.0795,38.0574,38.0721,62400.0
2014-09-08 09:55:00,51.63,51.63,51.56,51.62,94300.0,38.0795,38.0795,38.0279,38.0721,94300.0
2014-09-08 10:00:00,51.62,51.66,51.59,51.6,70900.0,38.0721,38.1017,38.05,38.0574,70900.0
2014-09-08 10:05:00,51.6,51.64,51.57,51.57,97800.0,38.0574,38.0869,38.0353,38.0353,97800.0
2014-09-08 10:10:00,51.56,51.6,51.55,51.56,47300.0,38.0279,38.0574,38.0205,38.0279,47300.0
2014-09-08 10:15:00,51.56,51.58,51.48,51.48,69800.0,38.0279,38.0426,37.9689,37.9689,69800.0
2014-09-08 10:20:00,51.48,51.52,51.45,51.46,121100.0,37.9689,37.9984,37.9468,37.9541,121100.0
2014-09-08 10:25:00,51.47,51.51,51.46,51.47,79800.0,37.9615,37.991,37.9541,37.9615,79800.0
2014-09-08 10:30:00,51.47,51.47,51.38,51.38,78800.0,37.9615,37.9615,37.8951,37.8951,78800.0
2014-09-08 10:35:00,51.39,51.42,51.37,51.42,88600.0,37.9025,37.9246,37.8878,37.9246,88600.0
2014-09-08 10:40:00,51.41,51.46,51.41,51.42,60600.0,37.9173,37.9541,37.9173,37.9246,60600.0
2014-09-08 10:45:00,51.42,51.44,51.41,51.42,112900.0,37.9246,37.9394,37.9173,37.9246,112900.0
2014-09-08 10:50:00,51.42,51.44,51.41,51.44,60000.0,37.9246,37.9394,37.9173,37.9394,60000.0
2014-09-08 10:55:00,51.44,51.48,51.41,51.47,74300.0,37.9394,37.9689,37.9173,37.9615,74300.0
2014-09-08 11:00:00,51.47,51.48,51.43,51.44,39900.0,37.9615,37.9689,37.932,37.9394,39900.0
2014-09-08 11:05:00,51.44,51.48,51.42,51.48,71800.0,37.9394,37.9689,37.9246,37.9689,71800.0
2014-09-08 11:10:00,51.48,51.49,51.44,51.48,153300.0,37.9689,37.9763,37.9394,37.9689,153300.0
2014-09-08 11:15:00,51.48,51.52,51.47,51.52,77700.0,37.9689,37.9984,37.9615,37.9984,77700.0
2014-09-08 11:20:00,51.52,51.58,51.52,51.56,85900.0,37.9984,38.0426,37.9984,38.0279,85900.0
2014-09-08 11:25:00,51.57,51.6,51.53,51.55,99500.0,38.0353,38.0574,38.0058,38.0205,99500.0
2014-09-08 11:30:00,51.56,51.59,51.54,51.57,47800.0,38.0279,38.05,38.0131,38.0353,47800.0
2014-09-08 11:35:00,51.57,51.58,51.54,51.54,69800.0,38.0353,38.0426,38.0131,38.0131,69800.0
2014-09-08 11:40:00,51.54,51.56,51.53,51.55,133600.0,38.0131,38.0279,38.0058,38.0205,133600.0
2014-09-08 11:45:00,51.55,51.57,51.54,51.56,62100.0,38.0205,38.0353,38.0131,38.0279,62100.0
2014-09-08 11:50:00,51.56,51.57,51.53,51.55,117600.0,38.0279,38.0353,38.0058,38.0205,117600.0
2014-09-08 11:55:00,51.56,51.59,51.56,51.56,95700.0,38.0279,38.05,38.0279,38.0279,95700.0
2014-09-08 12:00:00,51.56,51.57,51.51,51.51,36000.0,38.0279,38.0353,37.991,37.991,36000.0
2014-09-08 12:05:00,51.51,51.54,51.49,51.54,43400.0,37.991,38.0131,37.9763,38.0131,43400.0
2014-09-08 12:10:00,51.53,51.54,51.5,51.51,24500.0,38.0058,38.0131,37.9836,37.991,24500.0
2014-09-08 12:15:00,51.5,51.51,51.45,51.47,108400.0,37.9836,37.991,37.9468,37.9615,108400.0
2014-09-08 12:20:00,51.47,51.49,51.46,51.46,55800.0,37.9615,37.9763,37.9541,37.9541,55800.0
2014-09-08 12:25:00,51.46,51.5,51.46,51.48,33300.0,37.9541,37.9836,37.9541,37.9689,33300.0
2014-09-08 12:30:00,51.48,51.51,51.47,51.48,38300.0,37.9689,37.991,37.9615,37.9689,38300.0
2014-09-08 12:35:00,51.48,51.5,51.47,51.49,26200.0,37.9689,37.9836,37.9615,37.9763,26200.0
2014-09-08 12:40:00,51.49,51.51,51.47,51.51,41900.0,37.9763,37.991,37.9615,37.991,41900.0
2014-09-08 12:45:00,51.51,51.51,51.49,51.51,41200.0,37.991,37.991,37.9763,37.991,41200.0
2014-09-08 12:50:00,51.51,51.51,51.49,51.5,18700.0,37.991,37.991,37.9763,37.9836,18700.0
2014-09-08 12:55:00,51.5,51.51,51.48,51.49,23500.0,37.9836,37.991,37.9689,37.9763,23500.0
2014-09-08 13:00:00,51.48,51.5,51.47,51.48,23200.0,37.9689,37.9836,37.9615,37.9689,23200.0
2014-09-08 13:05:00,51.47,51.48,51.41,51.44,56100.0,37.9615,37.9689,37.9173,37.9394,56100.0
2014-09-08 13:10:00,51.43,51.44,51.4,51.43,34700.0,37.932,37.9394,37.9099,37.932,34700.0
2014-09-08 13:15:00,51.42,51.43,51.35,51.35,169000.0,37.9246,37.932,37.873,37.873,169000.0
2014-09-08 13:20:00,51.35,51.42,51.35,51.41,100500.0,37.873,37.9246,37.873,37.9173,100500.0
2014-09-08 13:25:00,51.4,51.42,51.37,51.38,90200.0,37.9099,37.9246,37.8878,37.8951,90200.0
2014-09-08 13:30:00,51.37,51.38,51.36,51.37,68300.0,37.8878,37.8951,37.8804,37.8878,68300.0
2014-09-08 13:35:00,51.37,51.41,51.36,51.4,66000.0,37.8878,37.9173,37.8804,37.9099,66000.0
2014-09-08 13:40:00,51.4,51.41,51.35,51.37,89400.0,37.9099,37.9173,37.873,37.8878,89400.0
2014-09-08 13:45:00,51.37,51.39,51.34,51.38,66400.0,37.8878,37.9025,37.8656,37.8951,66400.0
2014-09-08 13:50:00,51.38,51.38,51.36,51.38,83900.0,37.8951,37.8951,37.8804,37.8951,83900.0
2014-09-08 13:55:00,51.38,51.41,51.38,51.41,31100.0,37.8951,37.9173,37.8951,37.9173,31100.0
2014-09-08 14:00:00,51.4,51.43,51.39,51.4,67800.0,37.9099,37.932,37.9025,37.9099,67800.0
2014-09-08 14:05:00,51.4,51.42,51.4,51.42,37900.0,37.9099,37.9246,37.9099,37.9246,37900.0
2014-09-08 14:10:00,51.41,51.44,51.4,51.42,47700.0,37.9173,37.9394,37.9099,37.9246,47700.0
2014-09-08 14:15:00,51.43,51.46,51.41,51.43,63900.0,37.932,37.9541,37.9173,37.932,63900.0
2014-09-08 14:20:00,51.43,51.43,51.41,51.41,31700.0,37.932,37.932,37.9173,37.9173,31700.0
2014-09-08 14:25:00,51.4,51.43,51.4,51.41,51400.0,37.9099,37.932,37.9099,37.9173,51400.0
2014-09-08 14:30:00,51.42,51.43,51.41,51.42,30000.0,37.9246,37.932,37.9173,37.9246,30000.0
2014-09-08 14:35:00,51.43,51.46,51.42,51.44,89200.0,37.932,37.9541,37.9246,37.9394,89200.0
2014-09-08 14:40:00,51.44,51.45,51.42,51.44,28500.0,37.9394,37.9468,37.9246,37.9394,28500.0
2014-09-08 14:45:00,51.44,51.45,51.42,51.44,26000.0,37.9394,37.9468,37.9246,37.9394,26000.0
2014-09-08 14:50:00,51.45,51.48,51.44,51.47,29100.0,37.9468,37.9689,37.9394,37.9615,29100.0
2014-09-08 14:55:00,51.46,51.47,51.43,51.44,47100.0,37.9541,37.9615,37.932,37.9394,47100.0
2014-09-08 15:00:00,51.43,51.49,51.43,51.49,52500.0,37.932,37.9763,37.932,37.9763,52500.0
2014-09-08 15:05:00,51.48,51.5,51.47,51.49,66700.0,37.9689,37.9836,37.9615,37.9763,66700.0
2014-09-08 15:10:00,51.49,51.53,51.48,51.51,85300.0,37.9763,38.0058,37.9689,37.991,85300.0
2014-09-08 15:15:00,51.51,51.52,51.49,51.49,210100.0,37.991,37.9984,37.9763,37.9763,210100.0
2014-09-08 15:20:00,51.5,51.51,51.49,51.49,59700.0,37.9836,37.991,37.9763,37.9763,59700.0
2014-09-08 15:25:00,51.5,51.51,51.48,51.5,61700.0,37.9836,37.991,37.9689,37.9836,61700.0
2014-09-08 15:30:00,51.5,51.52,51.5,51.51,94300.0,37.9836,37.9984,37.9836,37.991,94300.0
2014-09-08 15:35:00,51.51,51.55,51.5,51.55,110800.0,37.991,38.0205,37.9836,38.0205,110800.0
2014-09-08 15:40:00,51.55,51.55,51.48,51.49,131000.0,38.0205,38.0205,37.9689,37.9763,131000.0
2014-09-08 15:45:00,51.5,51.5,51.45,51.47,194700.0,37.9836,37.9836,37.9468,37.9615,194700.0
2014-09-08 15:50:00,51.47,51.5,51.46,51.5,156800.0,37.9615,37.9836,37.9541,37.9836,156800.0
2014-09-08 15:55:00,51.5,51.51,51.44,51.46,421700.0,37.9836,37.991,37.9394,37.9541,421700.0
2014-09-09 09:30:00,51.23,51.3,51.03,51.17,504100.0,37.7845,37.8361,37.637,37.7403,504100.0
2014-09-09 09:35:00,51.17,51.17,51.07,51.16,176500.0,37.7403,37.7403,37.6665,37.7329,176500.0
2014-09-09 09:40:00,51.16,51.18,51.06,51.06,199200.0,37.7329,37.7476,37.6591,37.6591,199200.0
2014-09-09 09:45:00,51.07,51.18,51.05,51.12,176300.0,37.6665,37.7476,37.6517,37.7034,176300.0
2014-09-09 09:50:00,51.12,51.13,51.0,51.05,147400.0,37.7034,37.7108,37.6149,37.6517,147400.0
2014-09-09 09:55:00,51.05,51.09,51.04,51.08,162700.0,37.6517,37.6812,37.6444,37.6739,162700.0
2014-09-09 10:00:00,51.07,51.14,51.05,51.13,165600.0,37.6665,37.7181,37.6517,37.7108,165600.0
2014-09-09 10:05:00,51.14,51.19,51.14,51.17,91900.0,37.7181,37.755,37.7181,37.7403,91900.0
2014-09-09 10:10:00,51.18,51.18,51.09,51.1,112800.0,37.7476,37.7476,37.6812,37.6886,112800.0
2014-09-09 10:15:00,51.1,51.12,51.08,51.1,125700.0,37.6886,37.7034,37.6739,37.6886,125700.0
2014-09-09 10:20:00,51.1,51.1,51.02,51.06,149600.0,37.6886,37.6886,37.6296,37.6591,149600.0
2014-09-09 10:25:00,51.07,51.08,51.04,51.08,87400.0,37.6665,37.6739,37.6444,37.6739,87400.0
2014-09-09 10:30:00,51.08,51.09,51.05,51.05,53100.0,37.6739,37.6812,37.6517,37.6517,53100.0
2014-09-09 10:35:00,51.06,51.06,51.01,51.04,125000.0,37.6591,37.6591,37.6222,37.6444,125000.0
2014-09-09 10:40:00,51.04,51.04,51.01,51.02,183100.0,37.6444,37.6444,37.6222,37.6296,183100.0
2014-09-09 10:45:00,51.03,51.03,51.0,51.02,92300.0,37.637,37.637,37.6149,37.6296,92300.0
2014-09-09 10:50:00,51.02,51.04,51.01,51.04,86900.0,37.6296,37.6444,37.6222,37.6444,86900.0
2014-09-09 10:55:00,51.04,51.05,51.03,51.05,68600.0,37.6444,37.6517,37.637,37.6517,68600.0
2014-09-09 11:00:00,51.05,51.14,51.04,51.14,95400.0,37.6517,37.7181,37.6444,37.7181,95400.0
2014-09-09 11:05:00,51.14,51.16,51.11,51.15,59900.0,37.7181,37.7329,37.696,37.7255,59900.0
2014-09-09 11:10:00,51.15,51.2,51.14,51.18,69400.0,37.7255,37.7624,37.7181,37.7476,69400.0
2014-09-09 11:15:00,51.19,51.2,51.17,51.19,40300.0,37.755,37.7624,37.7403,37.755,40300.0
2014-09-09 11:20:00,51.2,51.21,51.18,51.18,61300.0,37.7624,37.7698,37.7476,37.7476,61300.0
2014-09-09 11:25:00,51.18,51.19,51.16,51.19,67600.0,37.7476,37.755,37.7329,37.755,67600.0
2014-09-09 11:30:00,51.19,51.21,51.18,51.21,64100.0,37.755,37.7698,37.7476,37.7698,64100.0
2014-09-09 11:35:00,51.21,51.22,51.18,51.18,65300.0,37.7698,37.7771,37.7476,37.7476,65300.0
2014-09-09 11:40:00,51.18,51.21,51.15,51.15,52600.0,37.7476,37.7698,37.7255,37.7255,52600.0
2014-09-09 11:45:00,51.15,51.21,51.15,51.21,40600.0,37.7255,37.7698,37.7255,37.7698,40600.0
2014-09-09 11:50:00,51.21,51.21,51.14,51.15,88100.0,37.7698,37.7698,37.7181,37.7255,88100.0
2014-09-09 11:55:00,51.16,51.18,51.15,51.17,25500.0,37.7329,37.7476,37.7255,37.7403,25500.0
2014-09-09 12:00:00,51.17,51.17,51.13,51.16,72400.0,37.7403,37.7403,37.7108,37.7329,72400.0
2014-09-09 12:05:00,51.17,51.18,51.16,51.18,31200.0,37.7403,37.7476,37.7329,37.7476,31200.0
2014-09-09 12:10:00,51.18,51.19,51.16,51.19,50600.0,37.7476,37.755,37.7329,37.755,50600.0
2014-09-09 12:15:00,51.19,51.21,51.19,51.19,68400.0,37.755,37.7698,37.755,37.755,68400.0
2014-09-09 12:20:00,51.19,51.26,51.19,51.26,75100.0,37.755,37.8066,37.755,37.8066,75100.0
2014-09-09 12:25:00,51.26,51.27,51.24,51.25,94400.0,37.8066,37.814,37.7919,37.7993,94400.0
2014-09-09 12:30:00,51.25,51.28,51.25,51.26,87800.0,37.7993,37.8214,37.7993,37.8066,87800.0
2014-09-09 12:35:00,51.26,51.27,51.24,51.26,116300.0,37.8066,37.814,37.7919,37.8066,116300.0
2014-09-09 12:40:00,51.26,51.26,51.24,51.25,35500.0,37.8066,37.8066,37.7919,37.7993,35500.0
2014-09-09 12:45:00,51.25,51.25,51.19,51.19,55500.0,37.7993,37.7993,37.755,37.755,55500.0
2014-09-09 12:50:00,51.2,51.2,51.15,51.16,33100.0,37.7624,37.7624,37.7255,37.7329,33100.0
2014-09-09 12:55:00,51.16,51.18,51.15,51.16,58700.0,37.7329,37.7476,37.7255,37.7329,58700.0
2014-09-09 13:00:00,51.17,51.2,51.14,51.19,78400.0,37.7403,37.7624,37.7181,37.755,78400.0
2014-09-09 13:05:00,51.19,51.2,51.16,51.16,53100.0,37.755,37.7624,37.7329,37.7329,53100.0
2014-09-09 13:10:00,51.16,51.21,51.16,51.17,56200.0,37.7329,37.7698,37.7329,37.7403,56200.0
2014-09-09 13:15:00,51.17,51.2,51.16,51.18,61200.0,37.7403,37.7624,37.7329,37.7476,61200.0
2014-09-09 13:20:00,51.18,51.19,51.15,51.16,53600.0,37.7476,37.755,37.7255,37.7329,53600.0
2014-09-09 13:25:00,51.15,51.17,51.14,51.16,128600.0,37.7255,37.7403,37.7181,37.7329,128600.0
2014-09-09 13:30:00,51.16,51.21,51.15,51.2,87900.0,37.7329,37.7698,37.7255,37.7624,87900.0
2014-09-09 13:35:00,51.19,51.21,51.18,51.19,71800.0,37.755,37.7698,37.7476,37.755,71800.0
2014-09-09 13:40:00,51.18,51.21,51.17,51.2,100700.0,37.7476,37.7698,37.7403,37.7624,100700.0
2014-09-09 13:45:00,51.2,51.33,51.2,51.33,167100.0,37.7624,37.8583,37.7624,37.8583,167100.0
2014-09-09 13:50:00,51.33,51.36,51.3,51.3,100400.0,37.8583,37.8804,37.8361,37.8361,100400.0
2014-09-09 13:55:00,51.3,51.3,51.27,51.28,127900.0,37.8361,37.8361,37.814,37.8214,127900.0
2014-09-09 14:00:00,51.27,51.29,51.25,51.26,100300.0,37.814,37.8288,37.7993,37.8066,100300.0
2014-09-09 14:05:00,51.27,51.28,51.22,51.23,81800.0,37.814,37.8214,37.7771,37.7845,81800.0
2014-09-09 14:10:00,51.23,51.23,51.21,51.23,61100.0,37.7845,37.7845,37.7698,37.7845,61100.0
2014-09-09 14:15:00,51.23,51.23,51.18,51.19,76200.0,37.7845,37.7845,37.7476,37.755,76200.0
2014-09-09 14:20:00,51.19,51.2,51.14,51.14,60200.0,37.755,37.7624,37.7181,37.7181,60200.0
2014-09-09 14:25:00,51.15,51.18,51.14,51.17,35600.0,37.7255,37.7476,37.7181,37.7403,35600.0
2014-09-09 14:30:00,51.16,51.21,51.14,51.21,81900.0,37.7329,37.7698,37.7181,37.7698,81900.0
2014-09-09 14:35:00,51.21,51.21,51.18,51.21,67100.0,37.7698,37.7698,37.7476,37.7698,67100.0
2014-09-09 14:40:00,51.21,51.22,51.17,51.17,55600.0,37.7698,37.7771,37.7403,37.7403,55600.0
2014-09-09 14:45:00,51.17,51.19,51.12,51.12,83900.0,37.7403,37.755,37.7034,37.7034,83900.0
2014-09-09 14:50:00,51.12,51.19,51.12,51.18,54500.0,37.7034,37.755,37.7034,37.7476,54500.0
2014-09-09 14:55:00,51.18,51.19,51.12,51.18,88100.0,37.7476,37.755,37.7034,37.7476,88100.0
2014-09-09 15:00:00,51.17,51.18,51.14,51.15,60200.0,37.7403,37.7476,37.7181,37.7255,60200.0
2014-09-09 15:05:00,51.15,51.16,51.05,51.05,176100.0,37.7255,37.7329,37.6517,37.6517,176100.0
2014-09-09 15:10:00,51.05,51.09,51.04,51.09,188800.0,37.6517,37.6812,37.6444,37.6812,188800.0
2014-09-09 15:15:00,51.08,51.09,51.04,51.08,220100.0,37.6739,37.6812,37.6444,37.6739,220100.0
2014-09-09 15:20:00,51.08,51.08,51.0,51.04,211900.0,37.6739,37.6739,37.6149,37.6444,211900.0
2014-09-09 15:25:00,51.04,51.1,51.01,51.09,127500.0,37.6444,37.6886,37.6222,37.6812,127500.0
2014-09-09 15:30:00,51.09,51.1,51.07,51.08,125400.0,37.6812,37.6886,37.6665,37.6739,125400.0
2014-09-09 15:35:00,51.09,51.09,51.04,51.05,140800.0,37.6812,37.6812,37.6444,37.6517,140800.0
2014-09-09 15:40:00,51.05,51.06,51.05,51.05,139100.0,37.6517,37.6591,37.6517,37.6517,139100.0
2014-09-09 15:45:00,51.05,51.08,51.02,51.07,271900.0,37.6517,37.6739,37.6296,37.6665,271900.0
2014-09-09 15:50:00,51.07,51.09,51.06,51.07,314500.0,37.6665,37.6812,37.6591,37.6665,314500.0
2014-09-09 15:55:00,51.07,51.09,51.05,51.08,438800.0,37.6665,37.6812,37.6517,37.6739,438800.0
2014-09-10 09:30:00,51.08,51.33,51.06,51.32,321800.0,37.6739,37.8583,37.6591,37.8509,321800.0
2014-09-10 09:35:00,51.32,51.39,51.25,51.28,133400.0,37.8509,37.9025,37.7993,37.8214,133400.0
2014-09-10 09:40:00,51.27,51.29,51.16,51.18,142100.0,37.814,37.8288,37.7329,37.7476,142100.0
2014-09-10 09:45:00,51.19,51.25,51.16,51.2,191200.0,37.755,37.7993,37.7329,37.7624,191200.0
2014-09-10 09:50:00,51.2,51.22,51.16,51.16,106100.0,37.7624,37.7771,37.7329,37.7329,106100.0
2014-09-10 09:55:00,51.16,51.19,51.11,51.19,115600.0,37.7329,37.755,37.696,37.755,115600.0
2014-09-10 10:00:00,51.19,51.25,51.15,51.24,136600.0,37.755,37.7993,37.7255,37.7919,136600.0
2014-09-10 10:05:00,51.24,51.36,51.24,51.33,174900.0,37.7919,37.8804,37.7919,37.8583,174900.0
2014-09-10 10:10:00,51.33,51.38,51.31,51.33,100600.0,37.8583,37.8951,37.8435,37.8583,100600.0
2014-09-10 10:15:00,51.32,51.35,51.26,51.29,58100.0,37.8509,37.873,37.8066,37.8288,58100.0
2014-09-10 10:20:00,51.29,51.3,51.23,51.27,54600.0,37.8288,37.8361,37.7845,37.814,54600.0
2014-09-10 10:25:00,51.26,51.31,51.24,51.27,58400.0,37.8066,37.8435,37.7919,37.814,58400.0
2014-09-10 10:30:00,51.28,51.28,51.23,51.25,71300.0,37.8214,37.8214,37.7845,37.7993,71300.0
2014-09-10 10:35:00,51.26,51.26,51.17,51.17,60600.0,37.8066,37.8066,37.7403,37.7403,60600.0
2014-09-10 10:40:00,51.17,51.27,51.16,51.26,57900.0,37.7403,37.814,37.7329,37.8066,57900.0
2014-09-10 10:45:00,51.26,51.27,51.22,51.23,54900.0,37.8066,37.814,37.7771,37.7845,54900.0
2014-09-10 10:50:00,51.23,51.26,51.2,51.24,75200.0,37.7845,37.8066,37.7624,37.7919,75200.0
2014-09-10 10:55:00,51.24,51.26,51.19,51.19,47500.0,37.7919,37.8066,37.755,37.755,47500.0
2014-09-10 11:00:00,51.19,51.22,51.19,51.19,49800.0,37.755,37.7771,37.755,37.755,49800.0
2014-09-10 11:05:00,51.19,51.21,51.16,51.19,44000.0,37.755,37.7698,37.7329,37.755,44000.0
2014-09-10 11:10:00,51.18,51.29,51.17,51.28,72900.0,37.7476,37.8288,37.7403,37.8214,72900.0
2014-09-10 11:15:00,51.29,51.3,51.26,51.29,42500.0,37.8288,37.8361,37.8066,37.8288,42500.0
2014-09-10 11:20:00,51.28,51.28,51.25,51.28,62200.0,37.8214,37.8214,37.7993,37.8214,62200.0
2014-09-10 11:25:00,51.28,51.28,51.25,51.28,64100.0,37.8214,37.8214,37.7993,37.8214,64100.0
2014-09-10 11:30:00,51.28,51.3,51.27,51.29,75300.0,37.8214,37.8361,37.814,37.8288,75300.0
2014-09-10 11:35:00,51.29,51.36,51.27,51.35,116000.0,37.8288,37.8804,37.814,37.873,116000.0
2014-09-10 11:40:00,51.35,51.35,51.3,51.3,37000.0,37.873,37.873,37.8361,37.8361,37000.0
2014-09-10 11:45:00,51.31,51.31,51.28,51.29,37600.0,37.8435,37.8435,37.8214,37.8288,37600.0
2014-09-10 11:50:00,51.29,51.3,51.28,51.3,48700.0,37.8288,37.8361,37.8214,37.8361,48700.0
2014-09-10 11:55:00,51.3,51.39,51.29,51.38,322200.0,37.8361,37.9025,37.8288,37.8951,322200.0
2014-09-10 12:00:00,51.38,51.42,51.28,51.33,286900.0,37.8951,37.9246,37.8214,37.8583,286900.0
2014-09-10 12:05:00,51.33,51.35,51.29,51.3,98500.0,37.8583,37.873,37.8288,37.8361,98500.0
2014-09-10 12:10:00,51.3,51.31,51.27,51.31,61900.0,37.8361,37.8435,37.814,37.8435,61900.0
2014-09-10 12:15:00,51.31,51.34,51.3,51.33,110400.0,37.8435,37.8656,37.8361,37.8583,110400.0
2014-09-10 12:20:00,51.33,51.41,51.32,51.39,84200.0,37.8583,37.9173,37.8509,37.9025,84200.0
2014-09-10 12:25:00,51.39,51.4,51.35,51.36,56600.0,37.9025,37.9099,37.873,37.8804,56600.0
2014-09-10 12:30:00,51.35,51.39,51.35,51.36,54200.0,37.873,37.9025,37.873,37.8804,54200.0
2014-09-10 12:35:00,51.36,51.39,51.35,51.38,47800.0,37.8804,37.9025,37.873,37.8951,47800.0
2014-09-10 12:40:00,51.38,51.41,51.37,51.38,50100.0,37.8951,37.9173,37.8878,37.8951,50100.0
2014-09-10 12:45:00,51.38,51.39,51.37,51.37,75400.0,37.8951,37.9025,37.8878,37.8878,75400.0
2014-09-10 12:50:00,51.38,51.41,51.36,51.41,52900.0,37.8951,37.9173,37.8804,37.9173,52900.0
2014-09-10 12:55:00,51.41,51.42,51.37,51.39,77600.0,37.9173,37.9246,37.8878,37.9025,77600.0
2014-09-10 13:00:00,51.38,51.44,51.38,51.43,35100.0,37.8951,37.9394,37.8951,37.932,35100.0
2014-09-10 13:05:00,51.44,51.56,51.43,51.52,135200.0,37.9394,38.0279,37.932,37.9984,135200.0
2014-09-10 13:10:00,51.53,51.57,51.52,51.56,80200.0,38.0058,38.0353,37.9984,38.0279,80200.0
2014-09-10 13:15:00,51.57,51.57,51.51,51.52,48200.0,38.0353,38.0353,37.991,37.9984,48200.0
2014-09-10 13:20:00,51.52,51.52,51.48,51.5,69200.0,37.9984,37.9984,37.9689,37.9836,69200.0
2014-09-10 13:25:00,51.5,51.5,51.48,51.49,72100.0,37.9836,37.9836,37.9689,37.9763,72100.0
2014-09-10 13:30:00,51.49,51.5,51.44,51.46,152000.0,37.9763,37.9836,37.9394,37.9541,152000.0
2014-09-10 13:35:00,51.46,51.48,51.44,51.47,139400.0,37.9541,37.9689,37.9394,37.9615,139400.0
2014-09-10 13:40:00,51.47,51.49,51.45,51.47,41500.0,37.9615,37.9763,37.9468,37.9615,41500.0
2014-09-10 13:45:00,51.46,51.51,51.46,51.51,49600.0,37.9541,37.991,37.9541,37.991,49600.0
2014-09-10 13:50:00,51.51,51.52,51.46,51.47,79900.0,37.991,37.9984,37.9541,37.9615,79900.0
2014-09-10 13:55:00,51.47,51.52,51.46,51.52,116800.0,37.9615,37.9984,37.9541,37.9984,116800.0
2014-09-10 14:00:00,51.52,51.55,51.51,51.52,111800.0,37.9984,38.0205,37.991,37.9984,111800.0
2014-09-10 14:05:00,51.52,51.52,51.46,51.47,61100.0,37.9984,37.9984,37.9541,37.9615,61100.0
2014-09-10 14:10:00,51.47,51.52,51.47,51.52,80300.0,37.9615,37.9984,37.9615,37.9984,80300.0
2014-09-10 14:15:00,51.52,51.52,51.5,51.52,48400.0,37.9984,37.9984,37.9836,37.9984,48400.0
2014-09-10 14:20:00,51.52,51.55,51.48,51.53,93700.0,37.9984,38.0205,37.9689,38.0058,93700.0
2014-09-10 14:25:00,51.53,51.54,51.51,51.54,123100.0,38.0058,38.0131,37.991,38.0131,123100.0
2014-09-10 14:30:00,51.54,51.56,51.53,51.53,113700.0,38.0131,38.0279,38.0058,38.0058,113700.0
2014-09-10 14:35:00,51.53,51.55,51.51,51.52,103100.0,38.0058,38.0205,37.991,37.9984,103100.0
2014-09-10 14:40:00,51.51,51.55,51.51,51.54,56900.0,37.991,38.0205,37.991,38.0131,56900.0
2014-09-10 14:45:00,51.54,51.54,51.52,51.54,52700.0,38.0131,38.0131,37.9984,38.0131,52700.0
2014-09-10 14:50:00,51.54,51.56,51.53,51.56,74400.0,38.0131,38.0279,38.0058,38.0279,74400.0
2014-09-10 14:55:00,51.56,51.56,51.5,51.52,155500.0,38.0279,38.0279,37.9836,37.9984,155500.0
2014-09-10 15:00:00,51.52,51.59,51.51,51.59,136500.0,37.9984,38.05,37.991,38.05,136500.0
2014-09-10 15:05:00,51.59,51.62,51.56,51.61,135900.0,38.05,38.0721,38.0279,38.0648,135900.0
2014-09-10 15:10:00,51.61,51.62,51.58,51.61,148200.0,38.0648,38.0721,38.0426,38.0648,148200.0
2014-09-10 15:15:00,51.61,51.62,51.58,51.59,131100.0,38.0648,38.0721,38.0426,38.05,131100.0
2014-09-10 15:20:00,51.59,51.61,51.58,51.58,66900.0,38.05,38.0648,38.0426,38.0426,66900.0
2014-09-10 15:25:00,51.58,51.59,51.55,51.55,107500.0,38.0426,38.05,38.0205,38.0205,107500.0
2014-09-10 15:30:00,51.55,51.57,51.54,51.55,112900.0,38.0205,38.0353,38.0131,38.0205,112900.0
2014-09-10 15:35:00,51.55,51.58,51.55,51.56,115400.0,38.0205,38.0426,38.0205,38.0279,115400.0
2014-09-10 15:40:00,51.56,51.57,51.51,51.52,164000.0,38.0279,38.0353,37.991,37.9984,164000.0
2014-09-10 15:45:00,51.52,51.53,51.47,51.53,294000.0,37.9984,38.0058,37.9615,38.0058,294000.0
2014-09-10 15:50:00,51.52,51.54,51.5,51.51,333200.0,37.9984,38.0131,37.9836,37.991,333200.0
2014-09-10 15:55:00,51.51,51.56,51.5,51.55,720700.0,37.991,38.0279,37.9836,38.0205,720700.0
2014-09-11 09:30:00,51.4,51.44,51.32,51.41,211300.0,37.9099,37.9394,37.8509,37.9173,211300.0
2014-09-11 09:35:00,51.41,51.54,51.41,51.53,161400.0,37.9173,38.0131,37.9173,38.0058,161400.0
2014-09-11 09:40:00,51.53,51.58,51.52,51.55,170800.0,38.0058,38.0426,37.9984,38.0205,170800.0
2014-09-11 09:45:00,51.54,51.56,51.51,51.54,164900.0,38.0131,38.0279,37.991,38.0131,164900.0
2014-09-11 09:50:00,51.53,51.6,51.52,51.59,123900.0,38.0058,38.0574,37.9984,38.05,123900.0
2014-09-11 09:55:00,51.58,51.66,51.57,51.63,158800.0,38.0426,38.1017,38.0353,38.0795,158800.0
2014-09-11 10:00:00,51.64,51.7,51.6,51.64,226700.0,38.0869,38.1312,38.0574,38.0869,226700.0
2014-09-11 10:05:00,51.65,51.68,51.61,51.63,118600.0,38.0943,38.1164,38.0648,38.0795,118600.0
2014-09-11 10:10:00,51.63,51.65,51.58,51.59,153300.0,38.0795,38.0943,38.0426,38.05,153300.0
2014-09-11 10:15:00,51.59,51.66,51.59,51.65,92200.0,38.05,38.1017,38.05,38.0943,92200.0
2014-09-11 10:20:00,51.65,51.66,51.58,51.58,119800.0,38.0943,38.1017,38.0426,38.0426,119800.0
2014-09-11 10:25:00,51.58,51.6,51.54,51.56,73700.0,38.0426,38.0574,38.0131,38.0279,73700.0
2014-09-11 10:30:00,51.56,51.61,51.53,51.55,132600.0,38.0279,38.0648,38.0058,38.0205,132600.0
2014-09-11 10:35:00,51.54,51.54,51.48,51.5,133500.0,38.0131,38.0131,37.9689,37.9836,133500.0
2014-09-11 10:40:00,51.5,51.53,51.46,51.51,64900.0,37.9836,38.0058,37.9541,37.991,64900.0
2014-09-11 10:45:00,51.51,51.58,51.48,51.57,86900.0,37.991,38.0426,37.9689,38.0353,86900.0
2014-09-11 10:50:00,51.56,51.57,51.5,51.51,101100.0,38.0279,38.0353,37.9836,37.991,101100.0
2014-09-11 10:55:00,51.51,51.59,51.49,51.59,77900.0,37.991,38.05,37.9763,38.05,77900.0
2014-09-11 11:00:00,51.59,51.63,51.57,51.63,91100.0,38.05,38.0795,38.0353,38.0795,91100.0
2014-09-11 11:05:00,51.63,51.64,51.61,51.61,45700.0,38.0795,38.0869,38.0648,38.0648,45700.0
2014-09-11 11:10:00,51.61,51.65,51.6,51.61,61800.0,38.0648,38.0943,38.0574,38.0648,61800.0
2014-09-11 11:15:00,51.61,51.69,51.61,51.69,89200.0,38.0648,38.1238,38.0648,38.1238,89200.0
2014-09-11 11:20:00,51.69,51.7,51.63,51.65,87800.0,38.1238,38.1312,38.0795,38.0943,87800.0
2014-09-11 11:25:00,51.65,51.67,51.62,51.63,67400.0,38.0943,38.109,38.0721,38.0795,67400.0
2014-09-11 11:30:00,51.64,51.67,51.63,51.66,76000.0,38.0869,38.109,38.0795,38.1017,76000.0
2014-09-11 11:35:00,51.65,51.68,51.63,51.65,54700.0,38.0943,38.1164,38.0795,38.0943,54700.0
2014-09-11 11:40:00,51.65,51.66,51.63,51.63,39500.0,38.0943,38.1017,38.0795,38.0795,39500.0
2014-09-11 11:45:00,51.63,51.68,51.63,51.66,31200.0,38.0795,38.1164,38.0795,38.1017,31200.0
2014-09-11 11:50:00,51.66,51.67,51.64,51.65,66300.0,38.1017,38.109,38.0869,38.0943,66300.0
2014-09-11 11:55:00,51.65,51.66,51.62,51.62,38500.0,38.0943,38.1017,38.0721,38.0721,38500.0
2014-09-11 12:00:00,51.62,51.66,51.61,51.64,96400.0,38.0721,38.1017,38.0648,38.0869,96400.0
2014-09-11 12:05:00,51.64,51.65,51.59,51.6,42400.0,38.0869,38.0943,38.05,38.0574,42400.0
2014-09-11 12:10:00,51.59,51.61,51.55,51.59,88900.0,38.05,38.0648,38.0205,38.05,88900.0
2014-09-11 12:15:00,51.58,51.62,51.58,51.6,39700.0,38.0426,38.0721,38.0426,38.0574,39700.0
2014-09-11 12:20:00,51.61,51.63,51.59,51.62,34300.0,38.0648,38.0795,38.05,38.0721,34300.0
2014-09-11 12:25:00,51.62,51.71,51.62,51.71,76100.0,38.0721,38.1385,38.0721,38.1385,76100.0
2014-09-11 12:30:00,51.71,51.71,51.66,51.66,47100.0,38.1385,38.1385,38.1017,38.1017,47100.0
2014-09-11 12:35:00,51.66,51.69,51.62,51.63,68400.0,38.1017,38.1238,38.0721,38.0795,68400.0
2014-09-11 12:40:00,51.63,51.63,51.61,51.62,53200.0,38.0795,38.0795,38.0648,38.0721,53200.0
2014-09-11 12:45:00,51.61,51.63,51.6,51.6,35100.0,38.0648,38.0795,38.0574,38.0574,35100.0
2014-09-11 12:50:00,51.61,51.63,51.61,51.61,38300.0,38.0648,38.0795,38.0648,38.0648,38300.0
2014-09-11 12:55:00,51.61,51.62,51.6,51.6,78100.0,38.0648,38.0721,38.0574,38.0574,78100.0
2014-09-11 13:00:00,51.6,51.62,51.59,51.6,60700.0,38.0574,38.0721,38.05,38.0574,60700.0
2014-09-11 13:05:00,51.6,51.61,51.57,51.59,49400.0,38.0574,38.0648,38.0353,38.05,49400.0
2014-09-11 13:10:00,51.59,51.6,51.58,51.58,31700.0,38.05,38.0574,38.0426,38.0426,31700.0
2014-09-11 13:15:00,51.59,51.61,51.59,51.61,50800.0,38.05,38.0648,38.05,38.0648,50800.0
2014-09-11 13:20:00,51.61,51.61,51.54,51.54,107500.0,38.0648,38.0648,38.0131,38.0131,107500.0
2014-09-11 13:25:00,51.55,51.55,51.5,51.54,72900.0,38.0205,38.0205,37.9836,38.0131,72900.0
2014-09-11 13:30:00,51.53,51.57,51.52,51.55,54500.0,38.0058,38.0353,37.9984,38.0205,54500.0
2014-09-11 13:35:00,51.55,51.56,51.51,51.54,124000.0,38.0205,38.0279,37.991,38.0131,124000.0
2014-09-11 13:40:00,51.53,51.57,51.53,51.57,79800.0,38.0058,38.0353,38.0058,38.0353,79800.0
2014-09-11 13:45:00,51.57,51.6,51.57,51.59,55600.0,38.0353,38.0574,38.0353,38.05,55600.0
2014-09-11 13:50:00,51.59,51.6,51.54,51.55,43800.0,38.05,38.0574,38.0131,38.0205,43800.0
2014-09-11 13:55:00,51.54,51.58,51.54,51.56,63600.0,38.0131,38.0426,38.0131,38.0279,63600.0
2014-09-11 14:00:00,51.57,51.64,51.56,51.6,114900.0,38.0353,38.0869,38.0279,38.0574,114900.0
2014-09-11 14:05:00,51.61,51.64,51.59,51.64,111000.0,38.0648,38.0869,38.05,38.0869,111000.0
2014-09-11 14:10:00,51.63,51.64,51.61,51.62,47200.0,38.0795,38.0869,38.0648,38.0721,47200.0
2014-09-11 14:15:00,51.62,51.64,51.6,51.61,36600.0,38.0721,38.0869,38.0574,38.0648,36600.0
2014-09-11 14:20:00,51.6,51.64,51.6,51.63,24800.0,38.0574,38.0869,38.0574,38.0795,24800.0
2014-09-11 14:25:00,51.63,51.68,51.62,51.67,91200.0,38.0795,38.1164,38.0721,38.109,91200.0
2014-09-11 14:30:00,51.67,51.7,51.67,51.68,99100.0,38.109,38.1312,38.109,38.1164,99100.0
2014-09-11 14:35:00,51.67,51.68,51.64,51.64,58500.0,38.109,38.1164,38.0869,38.0869,58500.0
2014-09-11 14:40:00,51.65,51.7,51.64,51.68,88900.0,38.0943,38.1312,38.0869,38.1164,88900.0
2014-09-11 14:45:00,51.69,51.7,51.66,51.69,102500.0,38.1238,38.1312,38.1017,38.1238,102500.0
2014-09-11 14:50:00,51.69,51.71,51.67,51.7,69200.0,38.1238,38.1385,38.109,38.1312,69200.0
2014-09-11 14:55:00,51.7,51.73,51.7,51.7,110800.0,38.1312,38.1533,38.1312,38.1312,110800.0
2014-09-11 15:00:00,51.7,51.71,51.65,51.68,119100.0,38.1312,38.1385,38.0943,38.1164,119100.0
2014-09-11 15:05:00,51.68,51.68,51.62,51.66,91000.0,38.1164,38.1164,38.0721,38.1017,91000.0
2014-09-11 15:10:00,51.65,51.67,51.64,51.65,86400.0,38.0943,38.109,38.0869,38.0943,86400.0
2014-09-11 15:15:00,51.64,51.69,51.64,51.65,77300.0,38.0869,38.1238,38.0869,38.0943,77300.0
2014-09-11 15:20:00,51.65,51.69,51.63,51.63,67300.0,38.0943,38.1238,38.0795,38.0795,67300.0
2014-09-11 15:25:00,51.64,51.65,51.61,51.62,79700.0,38.0869,38.0943,38.0648,38.0721,79700.0
2014-09-11 15:30:00,51.62,51.63,51.59,51.6,135200.0,38.0721,38.0795,38.05,38.0574,135200.0
2014-09-11 15:35:00,51.6,51.6,51.57,51.58,108700.0,38.0574,38.0574,38.0353,38.0426,108700.0
2014-09-11 15:40:00,51.58,51.59,51.56,51.58,197000.0,38.0426,38.05,38.0279,38.0426,197000.0
2014-09-11 15:45:00,51.57,51.61,51.57,51.61,288700.0,38.0353,38.0648,38.0353,38.0648,288700.0
2014-09-11 15:50:00,51.61,51.61,51.57,51.58,200200.0,38.0648,38.0648,38.0353,38.0426,200200.0
2014-09-11 15:55:00,51.58,51.6,51.58,51.59,326200.0,38.0426,38.0574,38.0426,38.05,326200.0
2014-09-12 09:30:00,51.67,51.75,51.55,51.69,357600.0,38.109,38.168,38.0205,38.1238,357600.0
2014-09-12 09:35:00,51.69,51.81,51.69,51.76,162800.0,38.1238,38.2123,38.1238,38.1754,162800.0
2014-09-12 09:40:00,51.75,51.77,51.68,51.75,173400.0,38.168,38.1828,38.1164,38.168,173400.0
2014-09-12 09:45:00,51.75,51.82,51.71,51.81,163300.0,38.168,38.2197,38.1385,38.2123,163300.0
2014-09-12 09:50:00,51.8,51.84,51.76,51.76,153300.0,38.2049,38.2344,38.1754,38.1754,153300.0
2014-09-12 09:55:00,51.77,51.78,51.72,51.75,128100.0,38.1828,38.1902,38.1459,38.168,128100.0
2014-09-12 10:00:00,51.75,51.77,51.7,51.71,132600.0,38.168,38.1828,38.1312,38.1385,132600.0
2014-09-12 10:05:00,51.72,51.88,51.68,51.87,205000.0,38.1459,38.2639,38.1164,38.2565,205000.0
2014-09-12 10:10:00,51.87,51.94,51.85,51.91,248400.0,38.2565,38.3082,38.2418,38.286,248400.0
2014-09-12 10:15:00,51.91,52.02,51.91,51.98,377400.0,38.286,38.3672,38.286,38.3377,377400.0
2014-09-12 10:20:00,51.98,52.03,51.93,51.98,180400.0,38.3377,38.3745,38.3008,38.3377,180400.0
2014-09-12 10:25:00,51.98,52.01,51.92,52.0,164900.0,38.3377,38.3598,38.2934,38.3524,164900.0
2014-09-12 10:30:00,51.99,51.99,51.87,51.9,122000.0,38.345,38.345,38.2565,38.2787,122000.0
2014-09-12 10:35:00,51.9,51.91,51.85,51.88,127300.0,38.2787,38.286,38.2418,38.2639,127300.0
2014-09-12 10:40:00,51.89,51.93,51.87,51.87,134900.0,38.2713,38.3008,38.2565,38.2565,134900.0
2014-09-12 10:45:00,51.87,51.89,51.82,51.87,181600.0,38.2565,38.2713,38.2197,38.2565,181600.0
2014-09-12 10:50:00,51.88,51.94,51.84,51.93,153100.0,38.2639,38.3082,38.2344,38.3008,153100.0
2014-09-12 10:55:00,51.92,51.93,51.87,51.88,97400.0,38.2934,38.3008,38.2565,38.2639,97400.0
2014-09-12 11:00:00,51.88,51.88,51.84,51.88,180700.0,38.2639,38.2639,38.2344,38.2639,180700.0
2014-09-12 11:05:00,51.87,51.95,51.87,51.94,144400.0,38.2565,38.3155,38.2565,38.3082,144400.0
2014-09-12 11:10:00,51.95,51.95,51.86,51.86,193600.0,38.3155,38.3155,38.2492,38.2492,193600.0
2014-09-12 11:15:00,51.86,51.89,51.86,51.86,86900.0,38.2492,38.2713,38.2492,38.2492,86900.0
2014-09-12 11:20:00,51.86,51.87,51.81,51.84,154500.0,38.2492,38.2565,38.2123,38.2344,154500.0
2014-09-12 11:25:00,51.83,51.85,51.81,51.83,76600.0,38.227,38.2418,38.2123,38.227,76600.0
2014-09-12 11:30:00,51.82,51.84,51.79,51.83,91900.0,38.2197,38.2344,38.1975,38.227,91900.0
2014-09-12 11:35:00,51.82,51.82,51.77,51.77,71100.0,38.2197,38.2197,38.1828,38.1828,71100.0
2014-09-12 11:40:00,51.77,51.84,51.77,51.84,77700.0,38.1828,38.2344,38.1828,38.2344,77700.0
2014-09-12 11:45:00,51.82,51.83,51.74,51.74,92100.0,38.2197,38.227,38.1607,38.1607,92100.0
2014-09-12 11:50:00,51.74,51.78,51.72,51.78,118900.0,38.1607,38.1902,38.1459,38.1902,118900.0
2014-09-12 11:55:00,51.77,51.79,51.77,51.77,43700.0,38.1828,38.1975,38.1828,38.1828,43700.0
2014-09-12 12:00:00,51.77,51.78,51.73,51.75,87400.0,38.1828,38.1902,38.1533,38.168,87400.0
2014-09-12 12:05:00,51.74,51.81,51.74,51.79,72200.0,38.1607,38.2123,38.1607,38.1975,72200.0
2014-09-12 12:10:00,51.79,51.81,51.74,51.8,56600.0,38.1975,38.2123,38.1607,38.2049,56600.0
2014-09-12 12:15:00,51.8,51.82,51.78,51.78,41100.0,38.2049,38.2197,38.1902,38.1902,41100.0
2014-09-12 12:20:00,51.78,51.79,51.7,51.71,82500.0,38.1902,38.1975,38.1312,38.1385,82500.0
2014-09-12 12:25:00,51.7,51.76,51.7,51.75,45900.0,38.1312,38.1754,38.1312,38.168,45900.0
2014-09-12 12:30:00,51.75,51.75,51.64,51.65,116700.0,38.168,38.168,38.0869,38.0943,116700.0
2014-09-12 12:35:00,51.65,51.69,51.6,51.63,94800.0,38.0943,38.1238,38.0574,38.0795,94800.0
2014-09-12 12:40:00,51.63,51.68,51.62,51.66,70800.0,38.0795,38.1164,38.0721,38.1017,70800.0
2014-09-12 12:45:00,51.65,51.66,51.63,51.64,47100.0,38.0943,38.1017,38.0795,38.0869,47100.0
2014-09-12 12:50:00,51.64,51.65,51.58,51.59,81600.0,38.0869,38.0943,38.0426,38.05,81600.0
2014-09-12 12:55:00,51.58,51.66,51.58,51.64,82200.0,38.0426,38.1017,38.0426,38.0869,82200.0
2014-09-12 13:00:00,51.63,51.67,51.61,51.67,65000.0,38.0795,38.109,38.0648,38.109,65000.0
2014-09-12 13:05:00,51.66,51.67,51.63,51.65,58900.0,38.1017,38.109,38.0795,38.0943,58900.0
2014-09-12 13:10:00,51.66,51.66,51.61,51.63,45200.0,38.1017,38.1017,38.0648,38.0795,45200.0
2014-09-12 13:15:00,51.64,51.65,51.58,51.59,67000.0,38.0869,38.0943,38.0426,38.05,67000.0
2014-09-12 13:20:00,51.59,51.6,51.53,51.55,96700.0,38.05,38.0574,38.0058,38.0205,96700.0
2014-09-12 13:25:00,51.55,51.61,51.55,51.59,46300.0,38.0205,38.0648,38.0205,38.05,46300.0
2014-09-12 13:30:00,51.59,51.59,51.54,51.55,55700.0,38.05,38.05,38.0131,38.0205,55700.0
2014-09-12 13:35:00,51.54,51.56,51.52,51.53,48900.0,38.0131,38.0279,37.9984,38.0058,48900.0
2014-09-12 13:40:00,51.54,51.63,51.52,51.63,68700.0,38.0131,38.0795,37.9984,38.0795,68700.0
2014-09-12 13:45:00,51.62,51.63,51.59,51.6,62700.0,38.0721,38.0795,38.05,38.0574,62700.0
2014-09-12 13:50:00,51.61,51.66,51.59,51.66,48400.0,38.0648,38.1017,38.05,38.1017,48400.0
2014-09-12 13:55:00,51.66,51.66,51.6,51.64,47900.0,38.1017,38.1017,38.0574,38.0869,47900.0
2014-09-12 14:00:00,51.64,51.65,51.62,51.63,69500.0,38.0869,38.0943,38.0721,38.0795,69500.0
2014-09-12 14:05:00,51.63,51.71,51.63,51.71,85100.0,38.0795,38.1385,38.0795,38.1385,85100.0
2014-09-12 14:10:00,51.71,51.75,51.71,51.73,70100.0,38.1385,38.168,38.1385,38.1533,70100.0
2014-09-12 14:15:00,51.74,51.75,51.69,51.71,52800.0,38.1607,38.168,38.1238,38.1385,52800.0
2014-09-12 14:20:00,51.7,51.73,51.69,51.69,51700.0,38.1312,38.1533,38.1238,38.1238,51700.0
2014-09-12 14:25:00,51.69,51.7,51.61,51.62,99400.0,38.1238,38.1312,38.0648,38.0721,99400.0
2014-09-12 14:30:00,51.62,51.67,51.62,51.64,46800.0,38.0721,38.109,38.0721,38.0869,46800.0
2014-09-12 14:35:00,51.65,51.67,51.63,51.64,262100.0,38.0943,38.109,38.0795,38.0869,262100.0
2014-09-12 14:40:00,51.64,51.65,51.57,51.64,105800.0,38.0869,38.0943,38.0353,38.0869,105800.0
2014-09-12 14:45:00,51.64,51.69,51.64,51.66,97200.0,38.0869,38.1238,38.0869,38.1017,97200.0
2014-09-12 14:50:00,51.67,51.69,51.65,51.66,153100.0,38.109,38.1238,38.0943,38.1017,153100.0
2014-09-12 14:55:00,51.65,51.67,51.63,51.66,89000.0,38.0943,38.109,38.0795,38.1017,89000.0
2014-09-12 15:00:00,51.65,51.68,51.62,51.65,99100.0,38.0943,38.1164,38.0721,38.0943,99100.0
2014-09-12 15:05:00,51.66,51.72,51.66,51.7,79800.0,38.1017,38.1459,38.1017,38.1312,79800.0
2014-09-12 15:10:00,51.7,51.73,51.66,51.69,86300.0,38.1312,38.1533,38.1017,38.1238,86300.0
2014-09-12 15:15:00,51.7,51.74,51.69,51.73,125100.0,38.1312,38.1607,38.1238,38.1533,125100.0
2014-09-12 15:20:00,51.73,51.75,51.71,51.74,99200.0,38.1533,38.168,38.1385,38.1607,99200.0
2014-09-12 15:25:00,51.74,51.76,51.71,51.73,94600.0,38.1607,38.1754,38.1385,38.1533,94600.0
2014-09-12 15:30:00,51.74,51.75,51.72,51.73,106900.0,38.1607,38.168,38.1459,38.1533,106900.0
2014-09-12 15:35:00,51.74,51.77,51.72,51.76,149700.0,38.1607,38.1828,38.1459,38.1754,149700.0
2014-09-12 15:40:00,51.76,51.76,51.7,51.71,215000.0,38.1754,38.1754,38.1312,38.1385,215000.0
2014-09-12 15:45:00,51.71,51.76,51.69,51.76,246900.0,38.1385,38.1754,38.1238,38.1754,246900.0
2014-09-12 15:50:00,51.76,51.76,51.71,51.72,274700.0,38.1754,38.1754,38.1385,38.1459,274700.0
2014-09-12 15:55:00,51.72,51.73,51.69,51.7,444800.0,38.1459,38.1533,38.1238,38.1312,444800.0
2014-09-15 09:30:00,51.84,51.87,51.66,51.71,334100.0,38.2344,38.2565,38.1017,38.1385,334100.0
2014-09-15 09:35:00,51.72,51.78,51.68,51.74,159900.0,38.1459,38.1902,38.1164,38.1607,159900.0
2014-09-15 09:40:00,51.73,51.89,51.7,51.89,175600.0,38.1533,38.2713,38.1312,38.2713,175600.0
2014-09-15 09:45:00,51.89,51.89,51.8,51.88,181900.0,38.2713,38.2713,38.2049,38.2639,181900.0
2014-09-15 09:50:00,51.88,51.99,51.86,51.94,190400.0,38.2639,38.345,38.2492,38.3082,190400.0
2014-09-15 09:55:00,51.93,51.96,51.87,51.9,155000.0,38.3008,38.3229,38.2565,38.2787,155000.0
2014-09-15 10:00:00,51.89,51.9,51.82,51.9,120000.0,38.2713,38.2787,38.2197,38.2787,120000.0
2014-09-15 10:05:00,51.89,51.94,51.86,51.93,139800.0,38.2713,38.3082,38.2492,38.3008,139800.0
2014-09-15 10:10:00,51.93,52.0,51.93,51.96,313100.0,38.3008,38.3524,38.3008,38.3229,313100.0
2014-09-15 10:15:00,51.96,51.96,51.89,51.96,109800.0,38.3229,38.3229,38.2713,38.3229,109800.0
2014-09-15 10:20:00,51.97,52.09,51.96,52.03,259200.0,38.3303,38.4188,38.3229,38.3745,259200.0
2014-09-15 10:25:00,52.03,52.09,52.0,52.09,203300.0,38.3745,38.4188,38.3524,38.4188,203300.0
2014-09-15 10:30:00,52.09,52.16,52.02,52.1,267400.0,38.4188,38.4704,38.3672,38.4262,267400.0
2014-09-15 10:35:00,52.09,52.12,52.07,52.1,94600.0,38.4188,38.4409,38.404,38.4262,94600.0
2014-09-15 10:40:00,52.1,52.14,52.02,52.03,99800.0,38.4262,38.4557,38.3672,38.3745,99800.0
2014-09-15 10:45:00,52.04,52.05,52.01,52.01,86000.0,38.3819,38.3893,38.3598,38.3598,86000.0
2014-09-15 10:50:00,52.02,52.04,51.97,52.0,166300.0,38.3672,38.3819,38.3303,38.3524,166300.0
2014-09-15 10:55:00,51.99,52.05,51.98,52.03,81900.0,38.345,38.3893,38.3377,38.3745,81900.0
2014-09-15 11:00:00,52.02,52.02,51.96,51.99,104700.0,38.3672,38.3672,38.3229,38.345,104700.0
2014-09-15 11:05:00,51.99,52.03,51.98,52.03,123000.0,38.345,38.3745,38.3377,38.3745,123000.0
2014-09-15 11:10:00,52.02,52.04,52.0,52.0,84900.0,38.3672,38.3819,38.3524,38.3524,84900.0
2014-09-15 11:15:00,52.0,52.02,51.97,51.98,127600.0,38.3524,38.3672,38.3303,38.3377,127600.0
2014-09-15 11:20:00,51.97,51.98,51.88,51.88,130500.0,38.3303,38.3377,38.2639,38.2639,130500.0
2014-09-15 11:25:00,51.88,51.93,51.88,51.88,82400.0,38.2639,38.3008,38.2639,38.2639,82400.0
2014-09-15 11:30:00,51.88,51.95,51.87,51.95,73400.0,38.2639,38.3155,38.2565,38.3155,73400.0
2014-09-15 11:35:00,51.95,51.97,51.94,51.95,70400.0,38.3155,38.3303,38.3082,38.3155,70400.0
2014-09-15 11:40:00,51.96,51.96,51.91,51.91,126100.0,38.3229,38.3229,38.286,38.286,126100.0
2014-09-15 11:45:00,51.92,51.92,51.86,51.89,63800.0,38.2934,38.2934,38.2492,38.2713,63800.0
2014-09-15 11:50:00,51.89,51.91,51.86,51.88,56400.0,38.2713,38.286,38.2492,38.2639,56400.0
2014-09-15 11:55:00,51.89,51.93,51.88,51.88,52600.0,38.2713,38.3008,38.2639,38.2639,52600.0
2014-09-15 12:00:00,51.89,51.9,51.82,51.84,113800.0,38.2713,38.2787,38.2197,38.2344,113800.0
2014-09-15 12:05:00,51.85,51.88,51.85,51.85,58700.0,38.2418,38.2639,38.2418,38.2418,58700.0
2014-09-15 12:10:00,51.85,51.89,51.84,51.87,61200.0,38.2418,38.2713,38.2344,38.2565,61200.0
2014-09-15 12:15:00,51.87,51.9,51.84,51.86,42100.0,38.2565,38.2787,38.2344,38.2492,42100.0
2014-09-15 12:20:00,51.86,51.88,51.82,51.88,35300.0,38.2492,38.2639,38.2197,38.2639,35300.0
2014-09-15 12:25:00,51.88,51.91,51.86,51.9,80300.0,38.2639,38.286,38.2492,38.2787,80300.0
2014-09-15 12:30:00,51.91,51.91,51.87,51.89,43800.0,38.286,38.286,38.2565,38.2713,43800.0
2014-09-15 12:35:00,51.9,51.91,51.88,51.88,28200.0,38.2787,38.286,38.2639,38.2639,28200.0
2014-09-15 12:40:00,51.89,51.91,51.88,51.9,33500.0,38.2713,38.286,38.2639,38.2787,33500.0
2014-09-15 12:45:00,51.9,51.95,51.89,51.94,48900.0,38.2787,38.3155,38.2713,38.3082,48900.0
2014-09-15 12:50:00,51.94,51.95,51.91,51.93,55800.0,38.3082,38.3155,38.286,38.3008,55800.0
2014-09-15 12:55:00,51.92,51.94,51.91,51.93,51300.0,38.2934,38.3082,38.286,38.3008,51300.0
2014-09-15 13:00:00,51.94,51.96,51.92,51.94,50500.0,38.3082,38.3229,38.2934,38.3082,50500.0
2014-09-15 13:05:00,51.93,51.98,51.93,51.97,79100.0,38.3008,38.3377,38.3008,38.3303,79100.0
2014-09-15 13:10:00,51.97,51.98,51.95,51.97,54400.0,38.3303,38.3377,38.3155,38.3303,54400.0
2014-09-15 13:15:00,51.97,51.99,51.96,51.97,59500.0,38.3303,38.345,38.3229,38.3303,59500.0
2014-09-15 13:20:00,51.98,51.98,51.92,51.93,42300.0,38.3377,38.3377,38.2934,38.3008,42300.0
2014-09-15 13:25:00,51.94,51.97,51.9,51.91,91000.0,38.3082,38.3303,38.2787,38.286,91000.0
2014-09-15 13:30:00,51.91,51.94,51.91,51.91,54200.0,38.286,38.3082,38.286,38.286,54200.0
2014-09-15 13:35:00,51.92,51.92,51.9,51.91,39100.0,38.2934,38.2934,38.2787,38.286,39100.0
2014-09-15 13:40:00,51.92,51.92,51.86,51.91,59700.0,38.2934,38.2934,38.2492,38.286,59700.0
2014-09-15 13:45:00,51.91,51.92,51.88,51.88,44600.0,38.286,38.2934,38.2639,38.2639,44600.0
2014-09-15 13:50:00,51.88,51.88,51.83,51.87,66900.0,38.2639,38.2639,38.227,38.2565,66900.0
2014-09-15 13:55:00,51.87,51.9,51.83,51.85,60300.0,38.2565,38.2787,38.227,38.2418,60300.0
2014-09-15 14:00:00,51.85,51.87,51.83,51.85,46800.0,38.2418,38.2565,38.227,38.2418,46800.0
2014-09-15 14:05:00,51.85,51.86,51.82,51.83,66400.0,38.2418,38.2492,38.2197,38.227,66400.0
2014-09-15 14:10:00,51.83,51.84,51.81,51.82,51600.0,38.227,38.2344,38.2123,38.2197,51600.0
2014-09-15 14:15:00,51.82,51.83,51.8,51.83,48800.0,38.2197,38.227,38.2049,38.227,48800.0
2014-09-15 14:20:00,51.82,51.84,51.81,51.83,39900.0,38.2197,38.2344,38.2123,38.227,39900.0
2014-09-15 14:25:00,51.84,51.94,51.83,51.93,144300.0,38.2344,38.3082,38.227,38.3008,144300.0
2014-09-15 14:30:00,51.94,51.98,51.92,51.94,139000.0,38.3082,38.3377,38.2934,38.3082,139000.0
2014-09-15 14:35:00,51.94,52.0,51.94,52.0,100700.0,38.3082,38.3524,38.3082,38.3524,100700.0
2014-09-15 14:40:00,52.0,52.01,51.94,51.98,103100.0,38.3524,38.3598,38.3082,38.3377,103100.0
2014-09-15 14:45:00,51.97,51.99,51.96,51.97,100700.0,38.3303,38.345,38.3229,38.3303,100700.0
2014-09-15 14:50:00,51.98,51.99,51.95,51.97,66900.0,38.3377,38.345,38.3155,38.3303,66900.0
2014-09-15 14:55:00,51.97,51.98,51.94,51.96,52900.0,38.3303,38.3377,38.3082,38.3229,52900.0
2014-09-15 15:00:00,51.96,51.99,51.96,51.97,47200.0,38.3229,38.345,38.3229,38.3303,47200.0
2014-09-15 15:05:00,51.97,51.98,51.96,51.98,51600.0,38.3303,38.3377,38.3229,38.3377,51600.0
2014-09-15 15:10:00,51.98,51.98,51.94,51.94,56500.0,38.3377,38.3377,38.3082,38.3082,56500.0
2014-09-15 15:15:00,51.94,51.99,51.93,51.93,75500.0,38.3082,38.345,38.3008,38.3008,75500.0
2014-09-15 15:20:00,51.94,51.96,51.92,51.94,72500.0,38.3082,38.3229,38.2934,38.3082,72500.0
2014-09-15 15:25:00,51.94,51.95,51.92,51.93,74200.0,38.3082,38.3155,38.2934,38.3008,74200.0
2014-09-15 15:30:00,51.93,51.97,51.91,51.97,93100.0,38.3008,38.3303,38.286,38.3303,93100.0
2014-09-15 15:35:00,51.96,51.97,51.91,51.95,162800.0,38.3229,38.3303,38.286,38.3155,162800.0
2014-09-15 15:40:00,51.94,51.96,51.94,51.95,154800.0,38.3082,38.3229,38.3082,38.3155,154800.0
2014-09-15 15:45:00,51.95,51.96,51.94,51.95,161400.0,38.3155,38.3229,38.3082,38.3155,161400.0
2014-09-15 15:50:00,51.95,51.96,51.91,51.94,265100.0,38.3155,38.3229,38.286,38.3082,265100.0
2014-09-15 15:55:00,51.93,51.94,51.92,51.93,315400.0,38.3008,38.3082,38.2934,38.3008,315400.0
2014-09-16 09:30:00,51.78,52.09,51.78,52.06,406900.0,38.1902,38.4188,38.1902,38.3967,406900.0
2014-09-16 09:35:00,52.06,52.11,52.0,52.02,120700.0,38.3967,38.4335,38.3524,38.3672,120700.0
2014-09-16 09:40:00,52.02,52.1,52.0,52.1,96200.0,38.3672,38.4262,38.3524,38.4262,96200.0
2014-09-16 09:45:00,52.1,52.14,52.09,52.1,114400.0,38.4262,38.4557,38.4188,38.4262,114400.0
2014-09-16 09:50:00,52.1,52.15,52.06,52.08,194400.0,38.4262,38.463,38.3967,38.4114,194400.0
2014-09-16 09:55:00,52.09,52.2,52.08,52.2,149300.0,38.4188,38.4999,38.4114,38.4999,149300.0
2014-09-16 10:00:00,52.2,52.25,52.15,52.24,189300.0,38.4999,38.5368,38.463,38.5294,189300.0
2014-09-16 10:05:00,52.25,52.25,52.18,52.24,120400.0,38.5368,38.5368,38.4852,38.5294,120400.0
2014-09-16 10:10:00,52.24,52.3,52.23,52.3,151400.0,38.5294,38.5737,38.5221,38.5737,151400.0
2014-09-16 10:15:00,52.3,52.34,52.26,52.27,219300.0,38.5737,38.6032,38.5442,38.5516,219300.0
2014-09-16 10:20:00,52.26,52.27,52.23,52.23,53700.0,38.5442,38.5516,38.5221,38.5221,53700.0
2014-09-16 10:25:00,52.23,52.25,52.21,52.23,99400.0,38.5221,38.5368,38.5073,38.5221,99400.0
2014-09-16 10:30:00,52.23,52.27,52.16,52.16,89600.0,38.5221,38.5516,38.4704,38.4704,89600.0
2014-09-16 10:35:00,52.17,52.21,52.14,52.21,76700.0,38.4778,38.5073,38.4557,38.5073,76700.0
2014-09-16 10:40:00,52.21,52.21,52.15,52.15,69300.0,38.5073,38.5073,38.463,38.463,69300.0
2014-09-16 10:45:00,52.16,52.22,52.15,52.22,39300.0,38.4704,38.5147,38.463,38.5147,39300.0
2014-09-16 10:50:00,52.22,52.22,52.17,52.2,96400.0,38.5147,38.5147,38.4778,38.4999,96400.0
2014-09-16 10:55:00,52.19,52.2,52.16,52.19,66500.0,38.4926,38.4999,38.4704,38.4926,66500.0
2014-09-16 11:00:00,52.18,52.19,52.16,52.16,88600.0,38.4852,38.4926,38.4704,38.4704,88600.0
2014-09-16 11:05:00,52.16,52.17,52.12,52.13,95600.0,38.4704,38.4778,38.4409,38.4483,95600.0
2014-09-16 11:10:00,52.14,52.15,52.11,52.15,116600.0,38.4557,38.463,38.4335,38.463,116600.0
2014-09-16 11:15:00,52.15,52.15,52.09,52.11,59500.0,38.463,38.463,38.4188,38.4335,59500.0
2014-09-16 11:20:00,52.11,52.25,52.11,52.25,121700.0,38.4335,38.5368,38.4335,38.5368,121700.0
2014-09-16 11:25:00,52.24,52.28,52.22,52.27,146800.0,38.5294,38.5589,38.5147,38.5516,146800.0
2014-09-16 11:30:00,52.28,52.32,52.27,52.31,117700.0,38.5589,38.5884,38.5516,38.5811,117700.0
2014-09-16 11:35:00,52.32,52.35,52.31,52.32,73800.0,38.5884,38.6106,38.5811,38.5884,73800.0
2014-09-16 11:40:00,52.32,52.34,52.29,52.31,63700.0,38.5884,38.6032,38.5663,38.5811,63700.0
2014-09-16 11:45:00,52.31,52.36,52.29,52.34,119800.0,38.5811,38.6179,38.5663,38.6032,119800.0
2014-09-16 11:50:00,52.35,52.44,52.33,52.42,169600.0,38.6106,38.6769,38.5958,38.6622,169600.0
2014-09-16 11:55:00,52.43,52.48,52.4,52.4,172200.0,38.6696,38.7064,38.6474,38.6474,172200.0
2014-09-16 12:00:00,52.4,52.41,52.34,52.39,101300.0,38.6474,38.6548,38.6032,38.6401,101300.0
2014-09-16 12:05:00,52.4,52.4,52.35,52.35,67000.0,38.6474,38.6474,38.6106,38.6106,67000.0
2014-09-16 12:10:00,52.36,52.41,52.36,52.39,73600.0,38.6179,38.6548,38.6179,38.6401,73600.0
2014-09-16 12:15:00,52.4,52.41,52.38,52.39,68800.0,38.6474,38.6548,38.6327,38.6401,68800.0
2014-09-16 12:20:00,52.39,52.48,52.38,52.47,124200.0,38.6401,38.7064,38.6327,38.6991,124200.0
2014-09-16 12:25:00,52.46,52.46,52.4,52.4,64500.0,38.6917,38.6917,38.6474,38.6474,64500.0
2014-09-16 12:30:00,52.41,52.46,52.4,52.42,80300.0,38.6548,38.6917,38.6474,38.6622,80300.0
2014-09-16 12:35:00,52.42,52.44,52.4,52.43,59000.0,38.6622,38.6769,38.6474,38.6696,59000.0
2014-09-16 12:40:00,52.42,52.43,52.4,52.4,45400.0,38.6622,38.6696,38.6474,38.6474,45400.0
2014-09-16 12:45:00,52.41,52.41,52.37,52.37,65700.0,38.6548,38.6548,38.6253,38.6253,65700.0
2014-09-16 12:50:00,52.37,52.39,52.36,52.36,52100.0,38.6253,38.6401,38.6179,38.6179,52100.0
2014-09-16 12:55:00,52.36,52.37,52.34,52.35,46000.0,38.6179,38.6253,38.6032,38.6106,46000.0
2014-09-16 13:00:00,52.35,52.38,52.34,52.36,59600.0,38.6106,38.6327,38.6032,38.6179,59600.0
2014-09-16 13:05:00,52.35,52.4,52.34,52.37,52600.0,38.6106,38.6474,38.6032,38.6253,52600.0
2014-09-16 13:10:00,52.37,52.4,52.35,52.36,56200.0,38.6253,38.6474,38.6106,38.6179,56200.0
2014-09-16 13:15:00,52.37,52.42,52.36,52.41,74600.0,38.6253,38.6622,38.6179,38.6548,74600.0
2014-09-16 13:20:00,52.41,52.45,52.39,52.44,85200.0,38.6548,38.6843,38.6401,38.6769,85200.0
2014-09-16 13:25:00,52.44,52.45,52.42,52.43,60700.0,38.6769,38.6843,38.6622,38.6696,60700.0
2014-09-16 13:30:00,52.42,52.44,52.41,52.44,82300.0,38.6622,38.6769,38.6548,38.6769,82300.0
2014-09-16 13:35:00,52.44,52.47,52.43,52.44,139300.0,38.6769,38.6991,38.6696,38.6769,139300.0
2014-09-16 13:40:00,52.44,52.46,52.41,52.43,102900.0,38.6769,38.6917,38.6548,38.6696,102900.0
2014-09-16 13:45:00,52.44,52.44,52.42,52.43,47500.0,38.6769,38.6769,38.6622,38.6696,47500.0
2014-09-16 13:50:00,52.43,52.44,52.4,52.41,77900.0,38.6696,38.6769,38.6474,38.6548,77900.0
2014-09-16 13:55:00,52.4,52.42,52.4,52.41,64600.0,38.6474,38.6622,38.6474,38.6548,64600.0
2014-09-16 14:00:00,52.41,52.43,52.41,52.42,39600.0,38.6548,38.6696,38.6548,38.6622,39600.0
2014-09-16 14:05:00,52.41,52.44,52.41,52.42,71400.0,38.6548,38.6769,38.6548,38.6622,71400.0
2014-09-16 14:10:00,52.43,52.46,52.42,52.46,92800.0,38.6696,38.6917,38.6622,38.6917,92800.0
2014-09-16 14:15:00,52.46,52.46,52.4,52.4,79500.0,38.6917,38.6917,38.6474,38.6474,79500.0
2014-09-16 14:20:00,52.4,52.43,52.4,52.41,113900.0,38.6474,38.6696,38.6474,38.6548,113900.0
2014-09-16 14:25:00,52.41,52.44,52.4,52.42,91900.0,38.6548,38.6769,38.6474,38.6622,91900.0
2014-09-16 14:30:00,52.42,52.44,52.4,52.42,72800.0,38.6622,38.6769,38.6474,38.6622,72800.0
2014-09-16 14:35:00,52.43,52.43,52.39,52.4,113300.0,38.6696,38.6696,38.6401,38.6474,113300.0
2014-09-16 14:40:00,52.39,52.4,52.38,52.39,49500.0,38.6401,38.6474,38.6327,38.6401,49500.0
2014-09-16 14:45:00,52.39,52.4,52.38,52.39,86000.0,38.6401,38.6474,38.6327,38.6401,86000.0
2014-09-16 14:50:00,52.39,52.41,52.38,52.41,64800.0,38.6401,38.6548,38.6327,38.6548,64800.0
2014-09-16 14:55:00,52.4,52.43,52.39,52.41,130000.0,38.6474,38.6696,38.6401,38.6548,130000.0
2014-09-16 15:00:00,52.41,52.41,52.38,52.39,68700.0,38.6548,38.6548,38.6327,38.6401,68700.0
2014-09-16 15:05:00,52.39,52.41,52.39,52.4,69500.0,38.6401,38.6548,38.6401,38.6474,69500.0
2014-09-16 15:10:00,52.4,52.4,52.37,52.37,73100.0,38.6474,38.6474,38.6253,38.6253,73100.0
2014-09-16 15:15:00,52.37,52.39,52.36,52.39,83200.0,38.6253,38.6401,38.6179,38.6401,83200.0
2014-09-16 15:20:00,52.39,52.39,52.35,52.38,141000.0,38.6401,38.6401,38.6106,38.6327,141000.0
2014-09-16 15:25:00,52.38,52.38,52.31,52.32,116900.0,38.6327,38.6327,38.5811,38.5884,116900.0
2014-09-16 15:30:00,52.31,52.33,52.3,52.3,106800.0,38.5811,38.5958,38.5737,38.5737,106800.0
2014-09-16 15:35:00,52.3,52.31,52.29,52.3,180000.0,38.5737,38.5811,38.5663,38.5737,180000.0
2014-09-16 15:40:00,52.3,52.33,52.29,52.31,210900.0,38.5737,38.5958,38.5663,38.5811,210900.0
2014-09-16 15:45:00,52.31,52.34,52.3,52.34,206700.0,38.5811,38.6032,38.5737,38.6032,206700.0
2014-09-16 15:50:00,52.33,52.34,52.3,52.32,359900.0,38.5958,38.6032,38.5737,38.5884,359900.0
2014-09-16 15:55:00,52.32,52.34,52.3,52.32,499600.0,38.5884,38.6032,38.5737,38.5884,499600.0
2014-09-17 09:30:00,52.39,52.49,52.32,52.44,346000.0,38.6401,38.7138,38.5884,38.6769,346000.0
2014-09-17 09:35:00,52.44,52.49,52.4,52.4,157100.0,38.6769,38.7138,38.6474,38.6474,157100.0
2014-09-17 09:40:00,52.41,52.46,52.38,52.43,159000.0,38.6548,38.6917,38.6327,38.6696,159000.0
2014-09-17 09:45:00,52.44,52.45,52.39,52.4,111600.0,38.6769,38.6843,38.6401,38.6474,111600.0
2014-09-17 09:50:00,52.4,52.43,52.38,52.42,122300.0,38.6474,38.6696,38.6327,38.6622,122300.0
2014-09-17 09:55:00,52.42,52.48,52.42,52.47,131100.0,38.6622,38.7064,38.6622,38.6991,131100.0
2014-09-17 10:00:00,52.46,52.49,52.43,52.44,112800.0,38.6917,38.7138,38.6696,38.6769,112800.0
2014-09-17 10:05:00,52.44,52.46,52.42,52.43,79000.0,38.6769,38.6917,38.6622,38.6696,79000.0
2014-09-17 10:10:00,52.43,52.44,52.4,52.43,84400.0,38.6696,38.6769,38.6474,38.6696,84400.0
2014-09-17 10:15:00,52.43,52.45,52.42,52.44,87200.0,38.6696,38.6843,38.6622,38.6769,87200.0
2014-09-17 10:20:00,52.45,52.47,52.41,52.44,86300.0,38.6843,38.6991,38.6548,38.6769,86300.0
2014-09-17 10:25:00,52.43,52.45,52.41,52.44,81600.0,38.6696,38.6843,38.6548,38.6769,81600.0
2014-09-17 10:30:00,52.44,52.44,52.38,52.39,115400.0,38.6769,38.6769,38.6327,38.6401,115400.0
2014-09-17 10:35:00,52.38,52.38,52.34,52.38,136100.0,38.6327,38.6327,38.6032,38.6327,136100.0
2014-09-17 10:40:00,52.38,52.41,52.36,52.4,85500.0,38.6327,38.6548,38.6179,38.6474,85500.0
2014-09-17 10:45:00,52.4,52.43,52.38,52.41,234900.0,38.6474,38.6696,38.6327,38.6548,234900.0
2014-09-17 10:50:00,52.42,52.43,52.4,52.41,77600.0,38.6622,38.6696,38.6474,38.6548,77600.0
2014-09-17 10:55:00,52.4,52.4,52.37,52.39,98800.0,38.6474,38.6474,38.6253,38.6401,98800.0
2014-09-17 11:00:00,52.38,52.41,52.37,52.4,88400.0,38.6327,38.6548,38.6253,38.6474,88400.0
2014-09-17 11:05:00,52.4,52.42,52.39,52.41,48600.0,38.6474,38.6622,38.6401,38.6548,48600.0
2014-09-17 11:10:00,52.41,52.41,52.39,52.41,69800.0,38.6548,38.6548,38.6401,38.6548,69800.0
2014-09-17 11:15:00,52.4,52.41,52.36,52.37,119600.0,38.6474,38.6548,38.6179,38.6253,119600.0
2014-09-17 11:20:00,52.37,52.38,52.34,52.35,51800.0,38.6253,38.6327,38.6032,38.6106,51800.0
2014-09-17 11:25:00,52.35,52.36,52.32,52.35,87600.0,38.6106,38.6179,38.5884,38.6106,87600.0
2014-09-17 11:30:00,52.35,52.35,52.28,52.3,123800.0,38.6106,38.6106,38.5589,38.5737,123800.0
2014-09-17 11:35:00,52.3,52.32,52.27,52.31,64500.0,38.5737,38.5884,38.5516,38.5811,64500.0
2014-09-17 11:40:00,52.3,52.33,52.3,52.31,143100.0,38.5737,38.5958,38.5737,38.5811,143100.0
2014-09-17 11:45:00,52.32,52.35,52.3,52.34,46900.0,38.5884,38.6106,38.5737,38.6032,46900.0
2014-09-17 11:50:00,52.34,52.35,52.31,52.34,32100.0,38.6032,38.6106,38.5811,38.6032,32100.0
2014-09-17 11:55:00,52.34,52.35,52.3,52.31,37800.0,38.6032,38.6106,38.5737,38.5811,37800.0
2014-09-17 12:00:00,52.3,52.34,52.3,52.34,36800.0,38.5737,38.6032,38.5737,38.6032,36800.0
2014-09-17 12:05:00,52.34,52.36,52.31,52.31,52500.0,38.6032,38.6179,38.5811,38.5811,52500.0
2014-09-17 12:10:00,52.31,52.32,52.3,52.32,18800.0,38.5811,38.5884,38.5737,38.5884,18800.0
2014-09-17 12:15:00,52.31,52.31,52.28,52.28,22900.0,38.5811,38.5811,38.5589,38.5589,22900.0
2014-09-17 12:20:00,52.27,52.28,52.24,52.26,66000.0,38.5516,38.5589,38.5294,38.5442,66000.0
2014-09-17 12:25:00,52.25,52.28,52.23,52.28,35300.0,38.5368,38.5589,38.5221,38.5589,35300.0
2014-09-17 12:30:00,52.28,52.28,52.25,52.28,25500.0,38.5589,38.5589,38.5368,38.5589,25500.0
2014-09-17 12:35:00,52.27,52.32,52.26,52.3,33900.0,38.5516,38.5884,38.5442,38.5737,33900.0
2014-09-17 12:40:00,52.3,52.33,52.3,52.32,34100.0,38.5737,38.5958,38.5737,38.5884,34100.0
2014-09-17 12:45:00,52.32,52.32,52.28,52.28,18400.0,38.5884,38.5884,38.5589,38.5589,18400.0
2014-09-17 12:50:00,52.28,52.32,52.26,52.31,81300.0,38.5589,38.5884,38.5442,38.5811,81300.0
2014-09-17 12:55:00,52.31,52.32,52.29,52.29,52100.0,38.5811,38.5884,38.5663,38.5663,52100.0
2014-09-17 13:00:00,52.29,52.3,52.27,52.28,37200.0,38.5663,38.5737,38.5516,38.5589,37200.0
2014-09-17 13:05:00,52.29,52.29,52.26,52.28,58300.0,38.5663,38.5663,38.5442,38.5589,58300.0
2014-09-17 13:10:00,52.27,52.3,52.26,52.28,64100.0,38.5516,38.5737,38.5442,38.5589,64100.0
2014-09-17 13:15:00,52.28,52.29,52.26,52.28,33000.0,38.5589,38.5663,38.5442,38.5589,33000.0
2014-09-17 13:20:00,52.28,52.28,52.25,52.26,38300.0,38.5589,38.5589,38.5368,38.5442,38300.0
2014-09-17 13:25:00,52.25,52.26,52.23,52.24,29600.0,38.5368,38.5442,38.5221,38.5294,29600.0
2014-09-17 13:30:00,52.24,52.26,52.23,52.26,73200.0,38.5294,38.5442,38.5221,38.5442,73200.0
2014-09-17 13:35:00,52.25,52.27,52.23,52.26,37000.0,38.5368,38.5516,38.5221,38.5442,37000.0
2014-09-17 13:40:00,52.26,52.31,52.24,52.29,61600.0,38.5442,38.5811,38.5294,38.5663,61600.0
2014-09-17 13:45:00,52.29,52.31,52.27,52.3,51500.0,38.5663,38.5811,38.5516,38.5737,51500.0
2014-09-17 13:50:00,52.3,52.33,52.29,52.31,77300.0,38.5737,38.5958,38.5663,38.5811,77300.0
2014-09-17 13:55:00,52.31,52.39,52.31,52.33,108700.0,38.5811,38.6401,38.5811,38.5958,108700.0
2014-09-17 14:00:00,52.32,52.49,52.17,52.21,303100.0,38.5884,38.7138,38.4778,38.5073,303100.0
2014-09-17 14:05:00,52.21,52.58,52.2,52.54,595900.0,38.5073,38.7802,38.4999,38.7507,595900.0
2014-09-17 14:10:00,52.54,52.79,52.54,52.74,577600.0,38.7507,38.9351,38.7507,38.8982,577600.0
2014-09-17 14:15:00,52.75,52.85,52.73,52.82,473600.0,38.9056,38.9793,38.8908,38.9572,473600.0
2014-09-17 14:20:00,52.82,52.84,52.75,52.82,187500.0,38.9572,38.972,38.9056,38.9572,187500.0
2014-09-17 14:25:00,52.82,52.84,52.76,52.78,220600.0,38.9572,38.972,38.913,38.9277,220600.0
2014-09-17 14:30:00,52.78,52.78,52.71,52.71,332100.0,38.9277,38.9277,38.8761,38.8761,332100.0
2014-09-17 14:35:00,52.71,52.71,52.56,52.57,157300.0,38.8761,38.8761,38.7654,38.7728,157300.0
2014-09-17 14:40:00,52.57,52.61,52.49,52.5,127800.0,38.7728,38.8023,38.7138,38.7212,127800.0
2014-09-17 14:45:00,52.5,52.59,52.45,52.58,217300.0,38.7212,38.7876,38.6843,38.7802,217300.0
2014-09-17 14:50:00,52.59,52.68,52.59,52.68,230500.0,38.7876,38.8539,38.7876,38.8539,230500.0
2014-09-17 14:55:00,52.67,52.68,52.58,52.65,216000.0,38.8466,38.8539,38.7802,38.8318,216000.0
2014-09-17 15:00:00,52.65,52.73,52.62,52.7,185400.0,38.8318,38.8908,38.8097,38.8687,185400.0
2014-09-17 15:05:00,52.7,52.77,52.69,52.71,118900.0,38.8687,38.9203,38.8613,38.8761,118900.0
2014-09-17 15:10:00,52.71,52.72,52.69,52.7,202600.0,38.8761,38.8834,38.8613,38.8687,202600.0
2014-09-17 15:15:00,52.69,52.73,52.69,52.7,193000.0,38.8613,38.8908,38.8613,38.8687,193000.0
2014-09-17 15:20:00,52.7,52.71,52.58,52.6,200500.0,38.8687,38.8761,38.7802,38.7949,200500.0
2014-09-17 15:25:00,52.61,52.63,52.57,52.61,176200.0,38.8023,38.8171,38.7728,38.8023,176200.0
2014-09-17 15:30:00,52.61,52.62,52.55,52.55,468800.0,38.8023,38.8097,38.7581,38.7581,468800.0
2014-09-17 15:35:00,52.55,52.59,52.52,52.53,200300.0,38.7581,38.7876,38.7359,38.7433,200300.0
2014-09-17 15:40:00,52.53,52.55,52.52,52.54,123600.0,38.7433,38.7581,38.7359,38.7507,123600.0
2014-09-17 15:45:00,52.54,52.54,52.47,52.52,322900.0,38.7507,38.7507,38.6991,38.7359,322900.0
2014-09-17 15:50:00,52.52,52.58,52.51,52.54,340500.0,38.7359,38.7802,38.7286,38.7507,340500.0
2014-09-17 15:55:00,52.53,52.56,52.48,52.51,701200.0,38.7433,38.7654,38.7064,38.7286,701200.0
2014-09-18 09:30:00,52.63,52.86,52.63,52.77,327400.0,38.8171,38.9867,38.8171,38.9203,327400.0
2014-09-18 09:35:00,52.78,52.88,52.77,52.88,127100.0,38.9277,39.0015,38.9203,39.0015,127100.0
2014-09-18 09:40:00,52.87,53.06,52.86,52.97,619200.0,38.9941,39.1342,38.9867,39.0678,619200.0
2014-09-18 09:45:00,52.97,52.99,52.9,52.91,151200.0,39.0678,39.0826,39.0162,39.0236,151200.0
2014-09-18 09:50:00,52.91,52.97,52.81,52.97,160200.0,39.0236,39.0678,38.9498,39.0678,160200.0
2014-09-18 09:55:00,52.97,52.99,52.91,52.97,185000.0,39.0678,39.0826,39.0236,39.0678,185000.0
2014-09-18 10:00:00,52.97,52.98,52.93,52.96,125300.0,39.0678,39.0752,39.0383,39.0605,125300.0
2014-09-18 10:05:00,52.96,53.05,52.94,53.05,148400.0,39.0605,39.1268,39.0457,39.1268,148400.0
2014-09-18 10:10:00,53.05,53.12,53.04,53.1,303800.0,39.1268,39.1785,39.1195,39.1637,303800.0
2014-09-18 10:15:00,53.11,53.19,53.1,53.16,189100.0,39.1711,39.2301,39.1637,39.208,189100.0
2014-09-18 10:20:00,53.16,53.18,53.13,53.14,306700.0,39.208,39.2227,39.1858,39.1932,306700.0
2014-09-18 10:25:00,53.14,53.15,53.01,53.03,175100.0,39.1932,39.2006,39.0973,39.1121,175100.0
2014-09-18 10:30:00,53.02,53.13,53.02,53.13,130600.0,39.1047,39.1858,39.1047,39.1858,130600.0
2014-09-18 10:35:00,53.12,53.16,53.11,53.15,127500.0,39.1785,39.208,39.1711,39.2006,127500.0
2014-09-18 10:40:00,53.16,53.17,53.12,53.16,182100.0,39.208,39.2153,39.1785,39.208,182100.0
2014-09-18 10:45:00,53.16,53.27,53.16,53.26,330800.0,39.208,39.2891,39.208,39.2817,330800.0
2014-09-18 10:50:00,53.26,53.32,53.24,53.3,224800.0,39.2817,39.326,39.267,39.3112,224800.0
2014-09-18 10:55:00,53.3,53.32,53.17,53.17,149700.0,39.3112,39.326,39.2153,39.2153,149700.0
2014-09-18 11:00:00,53.17,53.21,53.16,53.18,94700.0,39.2153,39.2448,39.208,39.2227,94700.0
2014-09-18 11:05:00,53.17,53.2,53.14,53.2,207600.0,39.2153,39.2375,39.1932,39.2375,207600.0
2014-09-18 11:10:00,53.19,53.22,53.14,53.2,280300.0,39.2301,39.2522,39.1932,39.2375,280300.0
2014-09-18 11:15:00,53.2,53.21,53.13,53.13,84400.0,39.2375,39.2448,39.1858,39.1858,84400.0
2014-09-18 11:20:00,53.13,53.17,53.1,53.16,123000.0,39.1858,39.2153,39.1637,39.208,123000.0
2014-09-18 11:25:00,53.16,53.16,53.07,53.07,159200.0,39.208,39.208,39.1416,39.1416,159200.0
2014-09-18 11:30:00,53.07,53.12,53.05,53.1,142600.0,39.1416,39.1785,39.1268,39.1637,142600.0
2014-09-18 11:35:00,53.1,53.1,53.02,53.03,104100.0,39.1637,39.1637,39.1047,39.1121,104100.0
2014-09-18 11:40:00,53.03,53.06,52.98,53.05,149900.0,39.1121,39.1342,39.0752,39.1268,149900.0
2014-09-18 11:45:00,53.06,53.06,53.02,53.03,79800.0,39.1342,39.1342,39.1047,39.1121,79800.0
2014-09-18 11:50:00,53.04,53.04,52.99,52.99,130200.0,39.1195,39.1195,39.0826,39.0826,130200.0
2014-09-18 11:55:00,53.0,53.05,52.99,53.04,165600.0,39.09,39.1268,39.0826,39.1195,165600.0
2014-09-18 12:00:00,53.03,53.04,53.0,53.03,142500.0,39.1121,39.1195,39.09,39.1121,142500.0
2014-09-18 12:05:00,53.04,53.04,53.01,53.02,72200.0,39.1195,39.1195,39.0973,39.1047,72200.0
2014-09-18 12:10:00,53.02,53.08,53.02,53.05,64200.0,39.1047,39.149,39.1047,39.1268,64200.0
2014-09-18 12:15:00,53.05,53.08,53.03,53.08,132200.0,39.1268,39.149,39.1121,39.149,132200.0
2014-09-18 12:20:00,53.07,53.1,53.06,53.1,76000.0,39.1416,39.1637,39.1342,39.1637,76000.0
2014-09-18 12:25:00,53.1,53.17,53.09,53.14,98300.0,39.1637,39.2153,39.1563,39.1932,98300.0
2014-09-18 12:30:00,53.14,53.15,53.08,53.11,61700.0,39.1932,39.2006,39.149,39.1711,61700.0
2014-09-18 12:35:00,53.11,53.14,53.09,53.11,69200.0,39.1711,39.1932,39.1563,39.1711,69200.0
2014-09-18 12:40:00,53.1,53.12,53.09,53.11,73400.0,39.1637,39.1785,39.1563,39.1711,73400.0
2014-09-18 12:45:00,53.11,53.15,53.09,53.14,98400.0,39.1711,39.2006,39.1563,39.1932,98400.0
2014-09-18 12:50:00,53.15,53.15,53.09,53.11,73700.0,39.2006,39.2006,39.1563,39.1711,73700.0
2014-09-18 12:55:00,53.1,53.14,53.1,53.14,79000.0,39.1637,39.1932,39.1637,39.1932,79000.0
2014-09-18 13:00:00,53.13,53.14,53.12,53.12,62600.0,39.1858,39.1932,39.1785,39.1785,62600.0
2014-09-18 13:05:00,53.13,53.15,53.1,53.14,69800.0,39.1858,39.2006,39.1637,39.1932,69800.0
2014-09-18 13:10:00,53.14,53.15,53.13,53.15,60100.0,39.1932,39.2006,39.1858,39.2006,60100.0
2014-09-18 13:15:00,53.15,53.19,53.14,53.16,106100.0,39.2006,39.2301,39.1932,39.208,106100.0
2014-09-18 13:20:00,53.15,53.16,53.09,53.09,124500.0,39.2006,39.208,39.1563,39.1563,124500.0
2014-09-18 13:25:00,53.1,53.14,53.1,53.14,93600.0,39.1637,39.1932,39.1637,39.1932,93600.0
2014-09-18 13:30:00,53.14,53.14,53.1,53.12,120600.0,39.1932,39.1932,39.1637,39.1785,120600.0
2014-09-18 13:35:00,53.12,53.13,53.11,53.13,59200.0,39.1785,39.1858,39.1711,39.1858,59200.0
2014-09-18 13:40:00,53.13,53.15,53.12,53.13,116500.0,39.1858,39.2006,39.1785,39.1858,116500.0
2014-09-18 13:45:00,53.13,53.16,53.13,53.14,93700.0,39.1858,39.208,39.1858,39.1932,93700.0
2014-09-18 13:50:00,53.15,53.17,53.14,53.16,90900.0,39.2006,39.2153,39.1932,39.208,90900.0
2014-09-18 13:55:00,53.16,53.17,53.14,53.16,83200.0,39.208,39.2153,39.1932,39.208,83200.0
2014-09-18 14:00:00,53.16,53.17,53.15,53.17,108900.0,39.208,39.2153,39.2006,39.2153,108900.0
2014-09-18 14:05:00,53.17,53.22,53.16,53.22,98100.0,39.2153,39.2522,39.208,39.2522,98100.0
2014-09-18 14:10:00,53.22,53.22,53.19,53.21,104800.0,39.2522,39.2522,39.2301,39.2448,104800.0
2014-09-18 14:15:00,53.21,53.22,53.18,53.18,130100.0,39.2448,39.2522,39.2227,39.2227,130100.0
2014-09-18 14:20:00,53.18,53.18,53.15,53.15,76400.0,39.2227,39.2227,39.2006,39.2006,76400.0
2014-09-18 14:25:00,53.16,53.17,53.16,53.16,69400.0,39.208,39.2153,39.208,39.208,69400.0
2014-09-18 14:30:00,53.16,53.2,53.16,53.19,122600.0,39.208,39.2375,39.208,39.2301,122600.0
2014-09-18 14:35:00,53.19,53.23,53.19,53.22,112900.0,39.2301,39.2596,39.2301,39.2522,112900.0
2014-09-18 14:40:00,53.22,53.23,53.2,53.21,124000.0,39.2522,39.2596,39.2375,39.2448,124000.0
2014-09-18 14:45:00,53.21,53.24,53.2,53.22,126400.0,39.2448,39.267,39.2375,39.2522,126400.0
2014-09-18 14:50:00,53.22,53.24,53.2,53.24,169300.0,39.2522,39.267,39.2375,39.267,169300.0
2014-09-18 14:55:00,53.23,53.24,53.21,53.22,143000.0,39.2596,39.267,39.2448,39.2522,143000.0
2014-09-18 15:00:00,53.22,53.24,53.19,53.23,190100.0,39.2522,39.267,39.2301,39.2596,190100.0
2014-09-18 15:05:00,53.24,53.27,53.23,53.25,165000.0,39.267,39.2891,39.2596,39.2743,165000.0
2014-09-18 15:10:00,53.25,53.26,53.23,53.26,153900.0,39.2743,39.2817,39.2596,39.2817,153900.0
2014-09-18 15:15:00,53.26,53.29,53.25,53.29,155300.0,39.2817,39.3039,39.2743,39.3039,155300.0
2014-09-18 15:20:00,53.28,53.29,53.26,53.27,178800.0,39.2965,39.3039,39.2817,39.2891,178800.0
2014-09-18 15:25:00,53.27,53.31,53.26,53.3,202800.0,39.2891,39.3186,39.2817,39.3112,202800.0
2014-09-18 15:30:00,53.29,53.32,53.28,53.3,226800.0,39.3039,39.326,39.2965,39.3112,226800.0
2014-09-18 15:35:00,53.3,53.34,53.3,53.34,333700.0,39.3112,39.3407,39.3112,39.3407,333700.0
2014-09-18 15:40:00,53.34,53.34,53.27,53.28,380700.0,39.3407,39.3407,39.2891,39.2965,380700.0
2014-09-18 15:45:00,53.29,53.33,53.27,53.33,414300.0,39.3039,39.3334,39.2891,39.3334,414300.0
2014-09-18 15:50:00,53.33,53.38,53.32,53.37,483500.0,39.3334,39.3702,39.326,39.3629,483500.0
2014-09-18 15:55:00,53.36,53.37,53.23,53.25,1243800.0,39.3555,39.3629,39.2596,39.2743,1243800.0
2014-09-19 09:30:00,53.6,53.8,53.51,53.69,4522200.0,39.5325,39.68,39.4661,39.5989,4522200.0
2014-09-19 09:35:00,53.68,53.72,53.59,53.65,304600.0,39.5915,39.621,39.5251,39.5694,304600.0
2014-09-19 09:40:00,53.65,53.66,53.53,53.56,327400.0,39.5694,39.5767,39.4809,39.503,327400.0
2014-09-19 09:45:00,53.55,53.61,53.55,53.61,187300.0,39.4956,39.5399,39.4956,39.5399,187300.0
2014-09-19 09:50:00,53.61,53.64,53.59,53.64,181500.0,39.5399,39.562,39.5251,39.562,181500.0
2014-09-19 09:55:00,53.64,53.64,53.51,53.54,290600.0,39.562,39.562,39.4661,39.4882,290600.0
2014-09-19 10:00:00,53.54,53.55,53.46,53.51,205800.0,39.4882,39.4956,39.4292,39.4661,205800.0
2014-09-19 10:05:00,53.51,53.56,53.5,53.54,182900.0,39.4661,39.503,39.4587,39.4882,182900.0
2014-09-19 10:10:00,53.54,53.57,53.53,53.55,173800.0,39.4882,39.5104,39.4809,39.4956,173800.0
2014-09-19 10:15:00,53.55,53.55,53.48,53.54,208700.0,39.4956,39.4956,39.444,39.4882,208700.0
2014-09-19 10:20:00,53.55,53.6,53.51,53.59,207100.0,39.4956,39.5325,39.4661,39.5251,207100.0
2014-09-19 10:25:00,53.6,53.65,53.59,53.63,254800.0,39.5325,39.5694,39.5251,39.5546,254800.0
2014-09-19 10:30:00,53.62,53.66,53.59,53.65,160900.0,39.5472,39.5767,39.5251,39.5694,160900.0
2014-09-19 10:35:00,53.65,53.65,53.57,53.58,217500.0,39.5694,39.5694,39.5104,39.5177,217500.0
2014-09-19 10:40:00,53.58,53.6,53.56,53.58,102100.0,39.5177,39.5325,39.503,39.5177,102100.0
2014-09-19 10:45:00,53.58,53.62,53.57,53.61,125200.0,39.5177,39.5472,39.5104,39.5399,125200.0
2014-09-19 10:50:00,53.61,53.68,53.6,53.68,151500.0,39.5399,39.5915,39.5325,39.5915,151500.0
2014-09-19 10:55:00,53.68,53.68,53.61,53.62,195200.0,39.5915,39.5915,39.5399,39.5472,195200.0
2014-09-19 11:00:00,53.62,53.67,53.61,53.66,130700.0,39.5472,39.5841,39.5399,39.5767,130700.0
2014-09-19 11:05:00,53.66,53.67,53.62,53.66,182000.0,39.5767,39.5841,39.5472,39.5767,182000.0
2014-09-19 11:10:00,53.66,53.69,53.65,53.68,114200.0,39.5767,39.5989,39.5694,39.5915,114200.0
2014-09-19 11:15:00,53.68,53.7,53.66,53.68,108900.0,39.5915,39.6062,39.5767,39.5915,108900.0
2014-09-19 11:20:00,53.68,53.7,53.67,53.67,141800.0,39.5915,39.6062,39.5841,39.5841,141800.0
2014-09-19 11:25:00,53.68,53.69,53.64,53.64,120400.0,39.5915,39.5989,39.562,39.562,120400.0
2014-09-19 11:30:00,53.63,53.65,53.59,53.6,121500.0,39.5546,39.5694,39.5251,39.5325,121500.0
2014-09-19 11:35:00,53.61,53.61,53.58,53.6,72200.0,39.5399,39.5399,39.5177,39.5325,72200.0
2014-09-19 11:40:00,53.6,53.61,53.58,53.58,76200.0,39.5325,39.5399,39.5177,39.5177,76200.0
2014-09-19 11:45:00,53.58,53.58,53.53,53.55,130100.0,39.5177,39.5177,39.4809,39.4956,130100.0
2014-09-19 11:50:00,53.55,53.59,53.54,53.56,98200.0,39.4956,39.5251,39.4882,39.503,98200.0
2014-09-19 11:55:00,53.55,53.57,53.53,53.53,90900.0,39.4956,39.5104,39.4809,39.4809,90900.0
2014-09-19 12:00:00,53.54,53.54,53.47,53.52,105100.0,39.4882,39.4882,39.4366,39.4735,105100.0
2014-09-19 12:05:00,53.51,53.52,53.43,53.45,161300.0,39.4661,39.4735,39.4071,39.4219,161300.0
2014-09-19 12:10:00,53.45,53.46,53.42,53.42,158700.0,39.4219,39.4292,39.3997,39.3997,158700.0
2014-09-19 12:15:00,53.42,53.45,53.4,53.43,139500.0,39.3997,39.4219,39.385,39.4071,139500.0
2014-09-19 12:20:00,53.43,53.48,53.43,53.45,77500.0,39.4071,39.444,39.4071,39.4219,77500.0
2014-09-19 12:25:00,53.45,53.52,53.45,53.51,178100.0,39.4219,39.4735,39.4219,39.4661,178100.0
2014-09-19 12:30:00,53.5,53.51,53.46,53.5,81900.0,39.4587,39.4661,39.4292,39.4587,81900.0
2014-09-19 12:35:00,53.52,53.53,53.49,53.53,53600.0,39.4735,39.4809,39.4514,39.4809,53600.0
2014-09-19 12:40:00,53.53,53.55,53.46,53.46,75100.0,39.4809,39.4956,39.4292,39.4292,75100.0
2014-09-19 12:45:00,53.46,53.46,53.4,53.4,106000.0,39.4292,39.4292,39.385,39.385,106000.0
2014-09-19 12:50:00,53.4,53.41,53.32,53.33,142700.0,39.385,39.3924,39.326,39.3334,142700.0
2014-09-19 12:55:00,53.33,53.39,53.3,53.39,137000.0,39.3334,39.3776,39.3112,39.3776,137000.0
2014-09-19 13:00:00,53.38,53.4,53.31,53.35,93500.0,39.3702,39.385,39.3186,39.3481,93500.0
2014-09-19 13:05:00,53.35,53.37,53.31,53.31,52500.0,39.3481,39.3629,39.3186,39.3186,52500.0
2014-09-19 13:10:00,53.31,53.31,53.22,53.24,71400.0,39.3186,39.3186,39.2522,39.267,71400.0
2014-09-19 13:15:00,53.24,53.29,53.22,53.28,84000.0,39.267,39.3039,39.2522,39.2965,84000.0
2014-09-19 13:20:00,53.28,53.34,53.27,53.34,62900.0,39.2965,39.3407,39.2891,39.3407,62900.0
2014-09-19 13:25:00,53.34,53.36,53.34,53.35,45800.0,39.3407,39.3555,39.3407,39.3481,45800.0
2014-09-19 13:30:00,53.36,53.39,53.34,53.34,72200.0,39.3555,39.3776,39.3407,39.3407,72200.0
2014-09-19 13:35:00,53.35,53.36,53.31,53.32,41000.0,39.3481,39.3555,39.3186,39.326,41000.0
2014-09-19 13:40:00,53.33,53.33,53.29,53.32,76900.0,39.3334,39.3334,39.3039,39.326,76900.0
2014-09-19 13:45:00,53.32,53.35,53.31,53.34,72400.0,39.326,39.3481,39.3186,39.3407,72400.0
2014-09-19 13:50:00,53.33,53.41,53.33,53.39,79100.0,39.3334,39.3924,39.3334,39.3776,79100.0
2014-09-19 13:55:00,53.39,53.39,53.32,53.32,48800.0,39.3776,39.3776,39.326,39.326,48800.0
2014-09-19 14:00:00,53.33,53.36,53.32,53.36,83900.0,39.3334,39.3555,39.326,39.3555,83900.0
2014-09-19 14:05:00,53.36,53.37,53.33,53.33,67000.0,39.3555,39.3629,39.3334,39.3334,67000.0
2014-09-19 14:10:00,53.33,53.35,53.33,53.34,68600.0,39.3334,39.3481,39.3334,39.3407,68600.0
2014-09-19 14:15:00,53.35,53.39,53.33,53.39,67900.0,39.3481,39.3776,39.3334,39.3776,67900.0
2014-09-19 14:20:00,53.39,53.41,53.37,53.37,90600.0,39.3776,39.3924,39.3629,39.3629,90600.0
2014-09-19 14:25:00,53.37,53.41,53.37,53.41,72800.0,39.3629,39.3924,39.3629,39.3924,72800.0
2014-09-19 14:30:00,53.4,53.41,53.34,53.35,110200.0,39.385,39.3924,39.3407,39.3481,110200.0
2014-09-19 14:35:00,53.35,53.44,53.35,53.43,130300.0,39.3481,39.4145,39.3481,39.4071,130300.0
2014-09-19 14:40:00,53.43,53.46,53.41,53.46,113100.0,39.4071,39.4292,39.3924,39.4292,113100.0
2014-09-19 14:45:00,53.46,53.55,53.44,53.54,197200.0,39.4292,39.4956,39.4145,39.4882,197200.0
2014-09-19 14:50:00,53.54,53.54,53.51,53.52,81100.0,39.4882,39.4882,39.4661,39.4735,81100.0
2014-09-19 14:55:00,53.52,53.53,53.48,53.5,153800.0,39.4735,39.4809,39.444,39.4587,153800.0
2014-09-19 15:00:00,53.5,53.51,53.45,53.48,100600.0,39.4587,39.4661,39.4219,39.444,100600.0
2014-09-19 15:05:00,53.48,53.49,53.45,53.48,77100.0,39.444,39.4514,39.4219,39.444,77100.0
2014-09-19 15:10:00,53.48,53.52,53.46,53.52,120700.0,39.444,39.4735,39.4292,39.4735,120700.0
2014-09-19 15:15:00,53.51,53.54,53.49,53.49,144300.0,39.4661,39.4882,39.4514,39.4514,144300.0
2014-09-19 15:20:00,53.5,53.5,53.46,53.48,102800.0,39.4587,39.4587,39.4292,39.444,102800.0
2014-09-19 15:25:00,53.48,53.5,53.46,53.47,100800.0,39.444,39.4587,39.4292,39.4366,100800.0
2014-09-19 15:30:00,53.47,53.47,53.41,53.47,201100.0,39.4366,39.4366,39.3924,39.4366,201100.0
2014-09-19 15:35:00,53.47,53.47,53.43,53.46,171700.0,39.4366,39.4366,39.4071,39.4292,171700.0
2014-09-19 15:40:00,53.45,53.51,53.45,53.5,294200.0,39.4219,39.4661,39.4219,39.4587,294200.0
2014-09-19 15:45:00,53.5,53.52,53.49,53.49,254200.0,39.4587,39.4735,39.4514,39.4514,254200.0
2014-09-19 15:50:00,53.5,53.5,53.47,53.49,532100.0,39.4587,39.4587,39.4366,39.4514,532100.0
2014-09-19 15:55:00,53.49,53.51,53.38,53.39,914300.0,39.4514,39.4661,39.3702,39.3776,914300.0
2014-09-22 09:30:00,53.26,53.38,53.2,53.31,375000.0,39.2817,39.3702,39.2375,39.3186,375000.0
2014-09-22 09:35:00,53.32,53.5,53.26,53.49,307300.0,39.326,39.4587,39.2817,39.4514,307300.0
2014-09-22 09:40:00,53.49,53.49,53.37,53.41,146900.0,39.4514,39.4514,39.3629,39.3924,146900.0
2014-09-22 09:45:00,53.4,53.46,53.37,53.45,255500.0,39.385,39.4292,39.3629,39.4219,255500.0
2014-09-22 09:50:00,53.45,53.49,53.39,53.45,197000.0,39.4219,39.4514,39.3776,39.4219,197000.0
2014-09-22 09:55:00,53.45,53.47,53.41,53.41,87800.0,39.4219,39.4366,39.3924,39.3924,87800.0
2014-09-22 10:00:00,53.4,53.42,53.34,53.37,156900.0,39.385,39.3997,39.3407,39.3629,156900.0
2014-09-22 10:05:00,53.36,53.42,53.34,53.41,154300.0,39.3555,39.3997,39.3407,39.3924,154300.0
2014-09-22 10:10:00,53.41,53.46,53.38,53.44,150900.0,39.3924,39.4292,39.3702,39.4145,150900.0
2014-09-22 10:15:00,53.44,53.44,53.31,53.34,205600.0,39.4145,39.4145,39.3186,39.3407,205600.0
2014-09-22 10:20:00,53.33,53.35,53.3,53.31,137700.0,39.3334,39.3481,39.3112,39.3186,137700.0
2014-09-22 10:25:00,53.31,53.32,53.27,53.3,133100.0,39.3186,39.326,39.2891,39.3112,133100.0
2014-09-22 10:30:00,53.29,53.29,53.19,53.24,137600.0,39.3039,39.3039,39.2301,39.267,137600.0
2014-09-22 10:35:00,53.23,53.3,53.21,53.24,105900.0,39.2596,39.3112,39.2448,39.267,105900.0
2014-09-22 10:40:00,53.24,53.24,53.14,53.2,114900.0,39.267,39.267,39.1932,39.2375,114900.0
2014-09-22 10:45:00,53.2,53.25,53.17,53.17,91900.0,39.2375,39.2743,39.2153,39.2153,91900.0
2014-09-22 10:50:00,53.17,53.2,53.15,53.17,89000.0,39.2153,39.2375,39.2006,39.2153,89000.0
2014-09-22 10:55:00,53.17,53.2,53.15,53.18,99300.0,39.2153,39.2375,39.2006,39.2227,99300.0
2014-09-22 11:00:00,53.18,53.22,53.15,53.2,105600.0,39.2227,39.2522,39.2006,39.2375,105600.0
2014-09-22 11:05:00,53.19,53.22,53.17,53.2,76400.0,39.2301,39.2522,39.2153,39.2375,76400.0
2014-09-22 11:10:00,53.2,53.22,53.17,53.18,73500.0,39.2375,39.2522,39.2153,39.2227,73500.0
2014-09-22 11:15:00,53.17,53.22,53.15,53.21,105900.0,39.2153,39.2522,39.2006,39.2448,105900.0
2014-09-22 11:20:00,53.21,53.27,53.2,53.26,94100.0,39.2448,39.2891,39.2375,39.2817,94100.0
2014-09-22 11:25:00,53.26,53.29,53.23,53.23,76400.0,39.2817,39.3039,39.2596,39.2596,76400.0
2014-09-22 11:30:00,53.23,53.25,53.19,53.21,58000.0,39.2596,39.2743,39.2301,39.2448,58000.0
2014-09-22 11:35:00,53.21,53.23,53.18,53.18,62300.0,39.2448,39.2596,39.2227,39.2227,62300.0
2014-09-22 11:40:00,53.18,53.21,53.17,53.18,65800.0,39.2227,39.2448,39.2153,39.2227,65800.0
2014-09-22 11:45:00,53.17,53.19,53.1,53.14,94100.0,39.2153,39.2301,39.1637,39.1932,94100.0
2014-09-22 11:50:00,53.15,53.15,53.1,53.14,86100.0,39.2006,39.2006,39.1637,39.1932,86100.0
2014-09-22 11:55:00,53.14,53.17,53.13,53.17,104300.0,39.1932,39.2153,39.1858,39.2153,104300.0
2014-09-22 12:00:00,53.16,53.16,53.08,53.08,138600.0,39.208,39.208,39.149,39.149,138600.0
2014-09-22 12:05:00,53.09,53.15,53.08,53.13,131300.0,39.1563,39.2006,39.149,39.1858,131300.0
2014-09-22 12:10:00,53.13,53.15,53.11,53.13,72500.0,39.1858,39.2006,39.1711,39.1858,72500.0
2014-09-22 12:15:00,53.12,53.18,53.12,53.14,71600.0,39.1785,39.2227,39.1785,39.1932,71600.0
2014-09-22 12:20:00,53.14,53.15,53.1,53.11,58000.0,39.1932,39.2006,39.1637,39.1711,58000.0
2014-09-22 12:25:00,53.11,53.14,53.09,53.12,73700.0,39.1711,39.1932,39.1563,39.1785,73700.0
2014-09-22 12:30:00,53.12,53.13,53.09,53.13,67600.0,39.1785,39.1858,39.1563,39.1858,67600.0
2014-09-22 12:35:00,53.13,53.15,53.1,53.15,69600.0,39.1858,39.2006,39.1637,39.2006,69600.0
2014-09-22 12:40:00,53.14,53.22,53.13,53.21,106400.0,39.1932,39.2522,39.1858,39.2448,106400.0
2014-09-22 12:45:00,53.21,53.23,53.21,53.23,63900.0,39.2448,39.2596,39.2448,39.2596,63900.0
2014-09-22 12:50:00,53.23,53.23,53.2,53.2,82800.0,39.2596,39.2596,39.2375,39.2375,82800.0
2014-09-22 12:55:00,53.21,53.22,53.18,53.18,78000.0,39.2448,39.2522,39.2227,39.2227,78000.0
2014-09-22 13:00:00,53.18,53.19,53.12,53.12,89400.0,39.2227,39.2301,39.1785,39.1785,89400.0
2014-09-22 13:05:00,53.12,53.17,53.11,53.11,178600.0,39.1785,39.2153,39.1711,39.1711,178600.0
2014-09-22 13:10:00,53.11,53.12,53.03,53.05,201000.0,39.1711,39.1785,39.1121,39.1268,201000.0
2014-09-22 13:15:00,53.05,53.07,53.02,53.03,121200.0,39.1268,39.1416,39.1047,39.1121,121200.0
2014-09-22 13:20:00,53.03,53.07,53.01,53.06,211800.0,39.1121,39.1416,39.0973,39.1342,211800.0
2014-09-22 13:25:00,53.07,53.22,53.07,53.17,252400.0,39.1416,39.2522,39.1416,39.2153,252400.0
2014-09-22 13:30:00,53.17,53.21,53.1,53.11,108000.0,39.2153,39.2448,39.1637,39.1711,108000.0
2014-09-22 13:35:00,53.12,53.14,53.09,53.11,261900.0,39.1785,39.1932,39.1563,39.1711,261900.0
2014-09-22 13:40:00,53.12,53.16,53.1,53.11,57000.0,39.1785,39.208,39.1637,39.1711,57000.0
2014-09-22 13:45:00,53.11,53.14,53.1,53.12,105000.0,39.1711,39.1932,39.1637,39.1785,105000.0
2014-09-22 13:50:00,53.12,53.13,53.1,53.1,44300.0,39.1785,39.1858,39.1637,39.1637,44300.0
2014-09-22 13:55:00,53.11,53.11,53.05,53.05,78200.0,39.1711,39.1711,39.1268,39.1268,78200.0
2014-09-22 14:00:00,53.05,53.1,53.04,53.05,73000.0,39.1268,39.1637,39.1195,39.1268,73000.0
2014-09-22 14:05:00,53.05,53.08,53.04,53.06,63500.0,39.1268,39.149,39.1195,39.1342,63500.0
2014-09-22 14:10:00,53.07,53.08,53.04,53.06,48600.0,39.1416,39.149,39.1195,39.1342,48600.0
2014-09-22 14:15:00,53.05,53.08,53.0,53.02,145100.0,39.1268,39.149,39.09,39.1047,145100.0
2014-09-22 14:20:00,53.02,53.02,52.93,52.94,261900.0,39.1047,39.1047,39.0383,39.0457,261900.0
2014-09-22 14:25:00,52.93,52.96,52.86,52.88,175100.0,39.0383,39.0605,38.9867,39.0015,175100.0
2014-09-22 14:30:00,52.89,52.94,52.89,52.93,145500.0,39.0088,39.0457,39.0088,39.0383,145500.0
2014-09-22 14:35:00,52.93,52.95,52.88,52.95,136300.0,39.0383,39.0531,39.0015,39.0531,136300.0
2014-09-22 14:40:00,52.95,52.96,52.92,52.93,66500.0,39.0531,39.0605,39.031,39.0383,66500.0
2014-09-22 14:45:00,52.93,52.98,52.92,52.96,131800.0,39.0383,39.0752,39.031,39.0605,131800.0
2014-09-22 14:50:00,52.97,52.99,52.95,52.97,99100.0,39.0678,39.0826,39.0531,39.0678,99100.0
2014-09-22 14:55:00,52.97,53.0,52.94,52.94,78300.0,39.0678,39.09,39.0457,39.0457,78300.0
2014-09-22 15:00:00,52.94,52.99,52.94,52.95,130100.0,39.0457,39.0826,39.0457,39.0531,130100.0
2014-09-22 15:05:00,52.95,52.96,52.92,52.92,137500.0,39.0531,39.0605,39.031,39.031,137500.0
2014-09-22 15:10:00,52.93,52.94,52.84,52.85,258100.0,39.0383,39.0457,38.972,38.9793,258100.0
2014-09-22 15:15:00,52.86,52.87,52.82,52.84,238100.0,38.9867,38.9941,38.9572,38.972,238100.0
2014-09-22 15:20:00,52.84,52.9,52.83,52.9,175300.0,38.972,39.0162,38.9646,39.0162,175300.0
2014-09-22 15:25:00,52.89,52.9,52.83,52.84,238700.0,39.0088,39.0162,38.9646,38.972,238700.0
2014-09-22 15:30:00,52.84,52.85,52.82,52.84,211600.0,38.972,38.9793,38.9572,38.972,211600.0
2014-09-22 15:35:00,52.84,52.9,52.83,52.9,153400.0,38.972,39.0162,38.9646,39.0162,153400.0
2014-09-22 15:40:00,52.9,53.0,52.9,53.0,203900.0,39.0162,39.09,39.0162,39.09,203900.0
2014-09-22 15:45:00,53.0,53.0,52.97,52.99,246000.0,39.09,39.09,39.0678,39.0826,246000.0
2014-09-22 15:50:00,52.99,53.0,52.89,52.92,416800.0,39.0826,39.09,39.0088,39.031,416800.0
2014-09-22 15:55:00,52.92,52.94,52.9,52.91,608200.0,39.031,39.0457,39.0162,39.0236,608200.0
2014-09-23 09:30:00,52.85,53.02,52.85,52.98,461200.0,38.9793,39.1047,38.9793,39.0752,461200.0
2014-09-23 09:35:00,52.99,53.03,52.86,53.0,296700.0,39.0826,39.1121,38.9867,39.09,296700.0
2014-09-23 09:40:00,53.0,53.01,52.89,52.98,193600.0,39.09,39.0973,39.0088,39.0752,193600.0
2014-09-23 09:45:00,52.98,53.02,52.94,52.99,166000.0,39.0752,39.1047,39.0457,39.0826,166000.0
2014-09-23 09:50:00,52.99,53.03,52.95,52.97,205800.0,39.0826,39.1121,39.0531,39.0678,205800.0
2014-09-23 09:55:00,52.98,52.99,52.94,52.97,239900.0,39.0752,39.0826,39.0457,39.0678,239900.0
2014-09-23 10:00:00,52.97,53.04,52.97,53.01,229000.0,39.0678,39.1195,39.0678,39.0973,229000.0
2014-09-23 10:05:00,53.01,53.01,52.94,52.95,158500.0,39.0973,39.0973,39.0457,39.0531,158500.0
2014-09-23 10:10:00,52.96,52.97,52.88,52.9,83700.0,39.0605,39.0678,39.0015,39.0162,83700.0
2014-09-23 10:15:00,52.9,52.95,52.9,52.93,122800.0,39.0162,39.0531,39.0162,39.0383,122800.0
2014-09-23 10:20:00,52.94,53.04,52.93,53.0,111200.0,39.0457,39.1195,39.0383,39.09,111200.0
2014-09-23 10:25:00,53.0,53.02,52.92,52.92,105400.0,39.09,39.1047,39.031,39.031,105400.0
2014-09-23 10:30:00,52.92,52.97,52.89,52.92,117300.0,39.031,39.0678,39.0088,39.031,117300.0
2014-09-23 10:35:00,52.91,52.95,52.89,52.91,84500.0,39.0236,39.0531,39.0088,39.0236,84500.0
2014-09-23 10:40:00,52.9,52.96,52.89,52.95,93200.0,39.0162,39.0605,39.0088,39.0531,93200.0
2014-09-23 10:45:00,52.94,52.97,52.88,52.92,99900.0,39.0457,39.0678,39.0015,39.031,99900.0
2014-09-23 10:50:00,52.92,52.95,52.91,52.92,161000.0,39.031,39.0531,39.0236,39.031,161000.0
2014-09-23 10:55:00,52.92,52.92,52.82,52.84,153300.0,39.031,39.031,38.9572,38.972,153300.0
2014-09-23 11:00:00,52.85,52.88,52.84,52.86,149100.0,38.9793,39.0015,38.972,38.9867,149100.0
2014-09-23 11:05:00,52.86,52.87,52.8,52.83,130600.0,38.9867,38.9941,38.9425,38.9646,130600.0
2014-09-23 11:10:00,52.83,52.83,52.74,52.77,140600.0,38.9646,38.9646,38.8982,38.9203,140600.0
2014-09-23 11:15:00,52.77,52.81,52.77,52.78,82400.0,38.9203,38.9498,38.9203,38.9277,82400.0
2014-09-23 11:20:00,52.78,52.88,52.78,52.88,168400.0,38.9277,39.0015,38.9277,39.0015,168400.0
2014-09-23 11:25:00,52.88,52.88,52.82,52.82,61600.0,39.0015,39.0015,38.9572,38.9572,61600.0
2014-09-23 11:30:00,52.83,52.85,52.8,52.81,85800.0,38.9646,38.9793,38.9425,38.9498,85800.0
2014-09-23 11:35:00,52.82,52.9,52.81,52.88,182400.0,38.9572,39.0162,38.9498,39.0015,182400.0
2014-09-23 11:40:00,52.88,52.9,52.86,52.87,178600.0,39.0015,39.0162,38.9867,38.9941,178600.0
2014-09-23 11:45:00,52.87,52.91,52.87,52.9,98100.0,38.9941,39.0236,38.9941,39.0162,98100.0
2014-09-23 11:50:00,52.89,52.9,52.87,52.9,76900.0,39.0088,39.0162,38.9941,39.0162,76900.0
2014-09-23 11:55:00,52.91,52.91,52.86,52.87,88800.0,39.0236,39.0236,38.9867,38.9941,88800.0
2014-09-23 12:00:00,52.87,52.87,52.84,52.85,53500.0,38.9941,38.9941,38.972,38.9793,53500.0
2014-09-23 12:05:00,52.85,52.86,52.81,52.82,55500.0,38.9793,38.9867,38.9498,38.9572,55500.0
2014-09-23 12:10:00,52.83,52.83,52.79,52.79,103800.0,38.9646,38.9646,38.9351,38.9351,103800.0
2014-09-23 12:15:00,52.79,52.81,52.78,52.8,85800.0,38.9351,38.9498,38.9277,38.9425,85800.0
2014-09-23 12:20:00,52.79,52.8,52.75,52.76,107100.0,38.9351,38.9425,38.9056,38.913,107100.0
2014-09-23 12:25:00,52.75,52.76,52.72,52.73,113000.0,38.9056,38.913,38.8834,38.8908,113000.0
2014-09-23 12:30:00,52.73,52.75,52.72,52.74,111100.0,38.8908,38.9056,38.8834,38.8982,111100.0
2014-09-23 12:35:00,52.74,52.74,52.7,52.71,124200.0,38.8982,38.8982,38.8687,38.8761,124200.0
2014-09-23 12:40:00,52.71,52.73,52.7,52.7,138600.0,38.8761,38.8908,38.8687,38.8687,138600.0
2014-09-23 12:45:00,52.7,52.71,52.67,52.67,91100.0,38.8687,38.8761,38.8466,38.8466,91100.0
2014-09-23 12:50:00,52.68,52.69,52.64,52.66,144400.0,38.8539,38.8613,38.8244,38.8392,144400.0
2014-09-23 12:55:00,52.66,52.7,52.65,52.69,62700.0,38.8392,38.8687,38.8318,38.8613,62700.0
2014-09-23 13:00:00,52.68,52.69,52.64,52.66,115800.0,38.8539,38.8613,38.8244,38.8392,115800.0
2014-09-23 13:05:00,52.66,52.66,52.64,52.66,117400.0,38.8392,38.8392,38.8244,38.8392,117400.0
2014-09-23 13:10:00,52.65,52.66,52.63,52.65,111600.0,38.8318,38.8392,38.8171,38.8318,111600.0
2014-09-23 13:15:00,52.64,52.65,52.62,52.65,97700.0,38.8244,38.8318,38.8097,38.8318,97700.0
2014-09-23 13:20:00,52.65,52.66,52.64,52.66,159100.0,38.8318,38.8392,38.8244,38.8392,159100.0
2014-09-23 13:25:00,52.66,52.7,52.65,52.66,74700.0,38.8392,38.8687,38.8318,38.8392,74700.0
2014-09-23 13:30:00,52.66,52.68,52.64,52.67,162000.0,38.8392,38.8539,38.8244,38.8466,162000.0
2014-09-23 13:35:00,52.67,52.67,52.62,52.64,127500.0,38.8466,38.8466,38.8097,38.8244,127500.0
2014-09-23 13:40:00,52.64,52.65,52.62,52.62,139500.0,38.8244,38.8318,38.8097,38.8097,139500.0
2014-09-23 13:45:00,52.62,52.63,52.58,52.58,57700.0,38.8097,38.8171,38.7802,38.7802,57700.0
2014-09-23 13:50:00,52.59,52.61,52.58,52.6,714400.0,38.7876,38.8023,38.7802,38.7949,714400.0
2014-09-23 13:55:00,52.59,52.6,52.45,52.47,313100.0,38.7876,38.7949,38.6843,38.6991,313100.0
2014-09-23 14:00:00,52.48,52.57,52.47,52.52,188900.0,38.7064,38.7728,38.6991,38.7359,188900.0
2014-09-23 14:05:00,52.51,52.54,52.51,52.53,75000.0,38.7286,38.7507,38.7286,38.7433,75000.0
2014-09-23 14:10:00,52.53,52.57,52.52,52.54,86300.0,38.7433,38.7728,38.7359,38.7507,86300.0
2014-09-23 14:15:00,52.53,52.55,52.49,52.49,119000.0,38.7433,38.7581,38.7138,38.7138,119000.0
2014-09-23 14:20:00,52.5,52.52,52.42,52.44,130300.0,38.7212,38.7359,38.6622,38.6769,130300.0
2014-09-23 14:25:00,52.44,52.48,52.43,52.47,95300.0,38.6769,38.7064,38.6696,38.6991,95300.0
2014-09-23 14:30:00,52.47,52.48,52.45,52.46,94400.0,38.6991,38.7064,38.6843,38.6917,94400.0
2014-09-23 14:35:00,52.45,52.48,52.45,52.46,115300.0,38.6843,38.7064,38.6843,38.6917,115300.0
2014-09-23 14:40:00,52.47,52.47,52.43,52.44,85400.0,38.6991,38.6991,38.6696,38.6769,85400.0
2014-09-23 14:45:00,52.45,52.46,52.44,52.45,83000.0,38.6843,38.6917,38.6769,38.6843,83000.0
2014-09-23 14:50:00,52.45,52.48,52.44,52.45,116000.0,38.6843,38.7064,38.6769,38.6843,116000.0
2014-09-23 14:55:00,52.45,52.5,52.45,52.48,194700.0,38.6843,38.7212,38.6843,38.7064,194700.0
2014-09-23 15:00:00,52.48,52.52,52.47,52.47,146000.0,38.7064,38.7359,38.6991,38.6991,146000.0
2014-09-23 15:05:00,52.47,52.48,52.4,52.4,184600.0,38.6991,38.7064,38.6474,38.6474,184600.0
2014-09-23 15:10:00,52.4,52.43,52.4,52.42,312000.0,38.6474,38.6696,38.6474,38.6622,312000.0
2014-09-23 15:15:00,52.41,52.42,52.38,52.4,182400.0,38.6548,38.6622,38.6327,38.6474,182400.0
2014-09-23 15:20:00,52.4,52.4,52.37,52.37,274400.0,38.6474,38.6474,38.6253,38.6253,274400.0
2014-09-23 15:25:00,52.37,52.42,52.36,52.39,249300.0,38.6253,38.6622,38.6179,38.6401,249300.0
2014-09-23 15:30:00,52.39,52.39,52.26,52.3,495400.0,38.6401,38.6401,38.5442,38.5737,495400.0
2014-09-23 15:35:00,52.31,52.36,52.3,52.35,494100.0,38.5811,38.6179,38.5737,38.6106,494100.0
2014-09-23 15:40:00,52.35,52.38,52.33,52.34,436600.0,38.6106,38.6327,38.5958,38.6032,436600.0
2014-09-23 15:45:00,52.34,52.37,52.31,52.31,539100.0,38.6032,38.6253,38.5811,38.5811,539100.0
2014-09-23 15:50:00,52.31,52.32,52.21,52.26,653300.0,38.5811,38.5884,38.5073,38.5442,653300.0
2014-09-23 15:55:00,52.26,52.3,52.09,52.1,1738500.0,38.5442,38.5737,38.4188,38.4262,1738500.0
2014-09-24 09:30:00,52.22,52.29,52.16,52.2,474400.0,38.5147,38.5663,38.4704,38.4999,474400.0
2014-09-24 09:35:00,52.21,52.21,52.15,52.15,169900.0,38.5073,38.5073,38.463,38.463,169900.0
2014-09-24 09:40:00,52.15,52.16,51.92,51.93,420300.0,38.463,38.4704,38.2934,38.3008,420300.0
2014-09-24 09:45:00,51.94,52.0,51.93,51.97,336800.0,38.3082,38.3524,38.3008,38.3303,336800.0
2014-09-24 09:50:00,51.98,52.05,51.97,51.98,210300.0,38.3377,38.3893,38.3303,38.3377,210300.0
2014-09-24 09:55:00,51.99,52.04,51.98,52.01,152500.0,38.345,38.3819,38.3377,38.3598,152500.0
2014-09-24 10:00:00,52.02,52.03,51.95,52.0,277200.0,38.3672,38.3745,38.3155,38.3524,277200.0
2014-09-24 10:05:00,52.0,52.02,51.95,52.01,207200.0,38.3524,38.3672,38.3155,38.3598,207200.0
2014-09-24 10:10:00,52.0,52.01,51.94,52.0,161200.0,38.3524,38.3598,38.3082,38.3524,161200.0
2014-09-24 10:15:00,52.0,52.02,51.98,52.0,204800.0,38.3524,38.3672,38.3377,38.3524,204800.0
2014-09-24 10:20:00,52.0,52.0,51.95,51.96,200000.0,38.3524,38.3524,38.3155,38.3229,200000.0
2014-09-24 10:25:00,51.96,52.04,51.95,52.02,194700.0,38.3229,38.3819,38.3155,38.3672,194700.0
2014-09-24 10:30:00,52.03,52.08,52.01,52.07,188400.0,38.3745,38.4114,38.3598,38.404,188400.0
2014-09-24 10:35:00,52.08,52.17,52.06,52.16,157000.0,38.4114,38.4778,38.3967,38.4704,157000.0
2014-09-24 10:40:00,52.16,52.18,52.13,52.16,155600.0,38.4704,38.4852,38.4483,38.4704,155600.0
2014-09-24 10:45:00,52.16,52.16,52.13,52.14,122600.0,38.4704,38.4704,38.4483,38.4557,122600.0
2014-09-24 10:50:00,52.14,52.14,52.1,52.1,116100.0,38.4557,38.4557,38.4262,38.4262,116100.0
2014-09-24 10:55:00,52.1,52.11,52.05,52.09,130400.0,38.4262,38.4335,38.3893,38.4188,130400.0
2014-09-24 11:00:00,52.09,52.1,52.04,52.1,131500.0,38.4188,38.4262,38.3819,38.4262,131500.0
2014-09-24 11:05:00,52.11,52.12,52.08,52.12,320200.0,38.4335,38.4409,38.4114,38.4409,320200.0
2014-09-24 11:10:00,52.12,52.15,52.11,52.13,235700.0,38.4409,38.463,38.4335,38.4483,235700.0
2014-09-24 11:15:00,52.12,52.14,52.09,52.11,104600.0,38.4409,38.4557,38.4188,38.4335,104600.0
2014-09-24 11:20:00,52.11,52.13,52.11,52.12,200600.0,38.4335,38.4483,38.4335,38.4409,200600.0
2014-09-24 11:25:00,52.12,52.13,52.07,52.1,172900.0,38.4409,38.4483,38.404,38.4262,172900.0
2014-09-24 11:30:00,52.1,52.11,52.07,52.08,196500.0,38.4262,38.4335,38.404,38.4114,196500.0
2014-09-24 11:35:00,52.07,52.09,52.03,52.04,119800.0,38.404,38.4188,38.3745,38.3819,119800.0
2014-09-24 11:40:00,52.04,52.05,52.0,52.0,150000.0,38.3819,38.3893,38.3524,38.3524,150000.0
2014-09-24 11:45:00,52.0,52.03,51.98,51.98,106900.0,38.3524,38.3745,38.3377,38.3377,106900.0
2014-09-24 11:50:00,51.99,52.02,51.98,52.01,107000.0,38.345,38.3672,38.3377,38.3598,107000.0
2014-09-24 11:55:00,52.01,52.02,51.99,52.0,230300.0,38.3598,38.3672,38.345,38.3524,230300.0
2014-09-24 12:00:00,52.0,52.01,51.99,51.99,108100.0,38.3524,38.3598,38.345,38.345,108100.0
2014-09-24 12:05:00,52.0,52.01,51.97,52.0,98000.0,38.3524,38.3598,38.3303,38.3524,98000.0
2014-09-24 12:10:00,51.99,52.01,51.98,51.98,85300.0,38.345,38.3598,38.3377,38.3377,85300.0
2014-09-24 12:15:00,51.98,51.99,51.96,51.97,59100.0,38.3377,38.345,38.3229,38.3303,59100.0
2014-09-24 12:20:00,51.97,51.99,51.96,51.98,70400.0,38.3303,38.345,38.3229,38.3377,70400.0
2014-09-24 12:25:00,51.99,51.99,51.95,51.96,149100.0,38.345,38.345,38.3155,38.3229,149100.0
2014-09-24 12:30:00,51.96,51.97,51.95,51.95,136100.0,38.3229,38.3303,38.3155,38.3155,136100.0
2014-09-24 12:35:00,51.95,51.97,51.93,51.93,161300.0,38.3155,38.3303,38.3008,38.3008,161300.0
2014-09-24 12:40:00,51.93,51.96,51.92,51.95,88300.0,38.3008,38.3229,38.2934,38.3155,88300.0
2014-09-24 12:45:00,51.94,51.95,51.92,51.92,165200.0,38.3082,38.3155,38.2934,38.2934,165200.0
2014-09-24 12:50:00,51.92,51.93,51.9,51.91,158300.0,38.2934,38.3008,38.2787,38.286,158300.0
2014-09-24 12:55:00,51.92,51.93,51.91,51.92,31500.0,38.2934,38.3008,38.286,38.2934,31500.0
2014-09-24 13:00:00,51.92,51.95,51.9,51.91,110300.0,38.2934,38.3155,38.2787,38.286,110300.0
2014-09-24 13:05:00,51.91,51.93,51.9,51.91,175500.0,38.286,38.3008,38.2787,38.286,175500.0
2014-09-24 13:10:00,51.91,51.94,51.9,51.92,165200.0,38.286,38.3082,38.2787,38.2934,165200.0
2014-09-24 13:15:00,51.93,51.96,51.92,51.94,176500.0,38.3008,38.3229,38.2934,38.3082,176500.0
2014-09-24 13:20:00,51.93,51.94,51.91,51.91,74000.0,38.3008,38.3082,38.286,38.286,74000.0
2014-09-24 13:25:00,51.91,51.92,51.9,51.9,114900.0,38.286,38.2934,38.2787,38.2787,114900.0
2014-09-24 13:30:00,51.91,51.91,51.9,51.9,158000.0,38.286,38.286,38.2787,38.2787,158000.0
2014-09-24 13:35:00,51.9,51.91,51.88,51.9,211600.0,38.2787,38.286,38.2639,38.2787,211600.0
2014-09-24 13:40:00,51.9,51.93,51.9,51.91,219700.0,38.2787,38.3008,38.2787,38.286,219700.0
2014-09-24 13:45:00,51.91,51.91,51.9,51.91,145900.0,38.286,38.286,38.2787,38.286,145900.0
2014-09-24 13:50:00,51.91,51.91,51.9,51.91,126500.0,38.286,38.286,38.2787,38.286,126500.0
2014-09-24 13:55:00,51.91,51.93,51.9,51.93,113900.0,38.286,38.3008,38.2787,38.3008,113900.0
2014-09-24 14:00:00,51.93,51.98,51.93,51.97,102300.0,38.3008,38.3377,38.3008,38.3303,102300.0
2014-09-24 14:05:00,51.98,51.98,51.96,51.96,166400.0,38.3377,38.3377,38.3229,38.3229,166400.0
2014-09-24 14:10:00,51.96,51.99,51.96,51.98,332200.0,38.3229,38.345,38.3229,38.3377,332200.0
2014-09-24 14:15:00,51.98,52.0,51.97,52.0,153400.0,38.3377,38.3524,38.3303,38.3524,153400.0
2014-09-24 14:20:00,51.99,52.01,51.98,51.98,75000.0,38.345,38.3598,38.3377,38.3377,75000.0
2014-09-24 14:25:00,51.99,52.08,51.98,52.05,350000.0,38.345,38.4114,38.3377,38.3893,350000.0
2014-09-24 14:30:00,52.06,52.09,52.04,52.07,120700.0,38.3967,38.4188,38.3819,38.404,120700.0
2014-09-24 14:35:00,52.07,52.08,52.05,52.06,117900.0,38.404,38.4114,38.3893,38.3967,117900.0
2014-09-24 14:40:00,52.06,52.07,52.04,52.05,182000.0,38.3967,38.404,38.3819,38.3893,182000.0
2014-09-24 14:45:00,52.05,52.07,52.04,52.05,135600.0,38.3893,38.404,38.3819,38.3893,135600.0
2014-09-24 14:50:00,52.05,52.07,52.04,52.05,141300.0,38.3893,38.404,38.3819,38.3893,141300.0
2014-09-24 14:55:00,52.04,52.05,52.03,52.05,212300.0,38.3819,38.3893,38.3745,38.3893,212300.0
2014-09-24 15:00:00,52.05,52.08,52.04,52.08,261200.0,38.3893,38.4114,38.3819,38.4114,261200.0
2014-09-24 15:05:00,52.08,52.08,52.05,52.05,248600.0,38.4114,38.4114,38.3893,38.3893,248600.0
2014-09-24 15:10:00,52.05,52.1,52.04,52.1,275100.0,38.3893,38.4262,38.3819,38.4262,275100.0
2014-09-24 15:15:00,52.09,52.14,52.09,52.13,205000.0,38.4188,38.4557,38.4188,38.4483,205000.0
2014-09-24 15:20:00,52.13,52.16,52.11,52.14,185400.0,38.4483,38.4704,38.4335,38.4557,185400.0
2014-09-24 15:25:00,52.15,52.2,52.14,52.14,271000.0,38.463,38.4999,38.4557,38.4557,271000.0
2014-09-24 15:30:00,52.14,52.15,52.09,52.1,334400.0,38.4557,38.463,38.4188,38.4262,334400.0
2014-09-24 15:35:00,52.1,52.14,52.09,52.13,211600.0,38.4262,38.4557,38.4188,38.4483,211600.0
2014-09-24 15:40:00,52.14,52.15,52.12,52.13,228400.0,38.4557,38.463,38.4409,38.4483,228400.0
2014-09-24 15:45:00,52.14,52.15,52.09,52.1,477000.0,38.4557,38.463,38.4188,38.4262,477000.0
2014-09-24 15:50:00,52.1,52.11,52.09,52.09,372000.0,38.4262,38.4335,38.4188,38.4188,372000.0
2014-09-24 15:55:00,52.09,52.14,52.08,52.11,789700.0,38.4188,38.4557,38.4114,38.4335,789700.0
2014-09-25 09:30:00,52.1,52.17,51.93,52.05,342000.0,38.4262,38.4778,38.3008,38.3893,342000.0
2014-09-25 09:35:00,52.05,52.06,51.99,52.02,100600.0,38.3893,38.3967,38.345,38.3672,100600.0
2014-09-25 09:40:00,52.01,52.01,51.93,51.93,193400.0,38.3598,38.3598,38.3008,38.3008,193400.0
2014-09-25 09:45:00,51.93,51.97,51.85,51.89,131200.0,38.3008,38.3303,38.2418,38.2713,131200.0
2014-09-25 09:50:00,51.9,51.94,51.83,51.9,182700.0,38.2787,38.3082,38.227,38.2787,182700.0
2014-09-25 09:55:00,51.91,51.94,51.85,51.86,154100.0,38.286,38.3082,38.2418,38.2492,154100.0
2014-09-25 10:00:00,51.87,51.9,51.83,51.86,199700.0,38.2565,38.2787,38.227,38.2492,199700.0
2014-09-25 10:05:00,51.86,51.93,51.86,51.91,124200.0,38.2492,38.3008,38.2492,38.286,124200.0
2014-09-25 10:10:00,51.91,51.93,51.83,51.88,195900.0,38.286,38.3008,38.227,38.2639,195900.0
2014-09-25 10:15:00,51.87,51.88,51.81,51.85,156700.0,38.2565,38.2639,38.2123,38.2418,156700.0
2014-09-25 10:20:00,51.85,51.85,51.73,51.78,276900.0,38.2418,38.2418,38.1533,38.1902,276900.0
2014-09-25 10:25:00,51.79,51.85,51.78,51.81,118700.0,38.1975,38.2418,38.1902,38.2123,118700.0
2014-09-25 10:30:00,51.82,51.82,51.71,51.72,213500.0,38.2197,38.2197,38.1385,38.1459,213500.0
2014-09-25 10:35:00,51.71,51.76,51.69,51.7,208400.0,38.1385,38.1754,38.1238,38.1312,208400.0
2014-09-25 10:40:00,51.7,51.7,51.6,51.63,367500.0,38.1312,38.1312,38.0574,38.0795,367500.0
2014-09-25 10:45:00,51.62,51.67,51.59,51.67,335200.0,38.0721,38.109,38.05,38.109,335200.0
2014-09-25 10:50:00,51.66,51.7,51.65,51.69,159900.0,38.1017,38.1312,38.0943,38.1238,159900.0
2014-09-25 10:55:00,51.68,51.76,51.66,51.73,203100.0,38.1164,38.1754,38.1017,38.1533,203100.0
2014-09-25 11:00:00,51.73,51.74,51.68,51.72,140900.0,38.1533,38.1607,38.1164,38.1459,140900.0
2014-09-25 11:05:00,51.73,51.79,51.66,51.78,154700.0,38.1533,38.1975,38.1017,38.1902,154700.0
2014-09-25 11:10:00,51.78,51.78,51.67,51.67,106700.0,38.1902,38.1902,38.109,38.109,106700.0
2014-09-25 11:15:00,51.67,51.69,51.63,51.65,90400.0,38.109,38.1238,38.0795,38.0943,90400.0
2014-09-25 11:20:00,51.64,51.73,51.62,51.73,92800.0,38.0869,38.1533,38.0721,38.1533,92800.0
2014-09-25 11:25:00,51.73,51.8,51.7,51.79,126800.0,38.1533,38.2049,38.1312,38.1975,126800.0
2014-09-25 11:30:00,51.79,51.79,51.69,51.71,115200.0,38.1975,38.1975,38.1238,38.1385,115200.0
2014-09-25 11:35:00,51.71,51.78,51.71,51.75,139300.0,38.1385,38.1902,38.1385,38.168,139300.0
2014-09-25 11:40:00,51.76,51.78,51.7,51.7,108400.0,38.1754,38.1902,38.1312,38.1312,108400.0
2014-09-25 11:45:00,51.7,51.72,51.64,51.65,88100.0,38.1312,38.1459,38.0869,38.0943,88100.0
2014-09-25 11:50:00,51.64,51.69,51.64,51.67,82400.0,38.0869,38.1238,38.0869,38.109,82400.0
2014-09-25 11:55:00,51.67,51.68,51.61,51.62,80000.0,38.109,38.1164,38.0648,38.0721,80000.0
2014-09-25 12:00:00,51.62,51.67,51.62,51.65,77000.0,38.0721,38.109,38.0721,38.0943,77000.0
2014-09-25 12:05:00,51.65,51.69,51.64,51.67,160800.0,38.0943,38.1238,38.0869,38.109,160800.0
2014-09-25 12:10:00,51.68,51.72,51.66,51.72,101200.0,38.1164,38.1459,38.1017,38.1459,101200.0
2014-09-25 12:15:00,51.71,51.71,51.64,51.65,86500.0,38.1385,38.1385,38.0869,38.0943,86500.0
2014-09-25 12:20:00,51.65,51.65,51.6,51.61,110200.0,38.0943,38.0943,38.0574,38.0648,110200.0
2014-09-25 12:25:00,51.6,51.6,51.54,51.56,275400.0,38.0574,38.0574,38.0131,38.0279,275400.0
2014-09-25 12:30:00,51.56,51.62,51.55,51.59,166400.0,38.0279,38.0721,38.0205,38.05,166400.0
2014-09-25 12:35:00,51.58,51.66,51.58,51.66,51800.0,38.0426,38.1017,38.0426,38.1017,51800.0
2014-09-25 12:40:00,51.66,51.68,51.63,51.63,47600.0,38.1017,38.1164,38.0795,38.0795,47600.0
2014-09-25 12:45:00,51.63,51.67,51.62,51.65,59900.0,38.0795,38.109,38.0721,38.0943,59900.0
2014-09-25 12:50:00,51.65,51.67,51.62,51.65,84800.0,38.0943,38.109,38.0721,38.0943,84800.0
2014-09-25 12:55:00,51.65,51.69,51.65,51.68,69000.0,38.0943,38.1238,38.0943,38.1164,69000.0
2014-09-25 13:00:00,51.67,51.7,51.63,51.64,61500.0,38.109,38.1312,38.0795,38.0869,61500.0
2014-09-25 13:05:00,51.64,51.73,51.63,51.71,152400.0,38.0869,38.1533,38.0795,38.1385,152400.0
2014-09-25 13:10:00,51.72,51.73,51.7,51.71,49500.0,38.1459,38.1533,38.1312,38.1385,49500.0
2014-09-25 13:15:00,51.71,51.76,51.71,51.73,55800.0,38.1385,38.1754,38.1385,38.1533,55800.0
2014-09-25 13:20:00,51.73,51.74,51.68,51.7,73000.0,38.1533,38.1607,38.1164,38.1312,73000.0
2014-09-25 13:25:00,51.7,51.74,51.69,51.73,46800.0,38.1312,38.1607,38.1238,38.1533,46800.0
2014-09-25 13:30:00,51.72,51.73,51.67,51.68,204500.0,38.1459,38.1533,38.109,38.1164,204500.0
2014-09-25 13:35:00,51.68,51.7,51.66,51.66,110800.0,38.1164,38.1312,38.1017,38.1017,110800.0
2014-09-25 13:40:00,51.66,51.67,51.63,51.65,108700.0,38.1017,38.109,38.0795,38.0943,108700.0
2014-09-25 13:45:00,51.65,51.65,51.57,51.58,96400.0,38.0943,38.0943,38.0353,38.0426,96400.0
2014-09-25 13:50:00,51.58,51.59,51.5,51.53,226600.0,38.0426,38.05,37.9836,38.0058,226600.0
2014-09-25 13:55:00,51.53,51.57,51.52,51.55,68800.0,38.0058,38.0353,37.9984,38.0205,68800.0
2014-09-25 14:00:00,51.54,51.56,51.5,51.53,100100.0,38.0131,38.0279,37.9836,38.0058,100100.0
2014-09-25 14:05:00,51.53,51.57,51.49,51.53,96100.0,38.0058,38.0353,37.9763,38.0058,96100.0
2014-09-25 14:10:00,51.53,51.53,51.46,51.5,249400.0,38.0058,38.0058,37.9541,37.9836,249400.0
2014-09-25 14:15:00,51.5,51.52,51.45,51.52,89400.0,37.9836,37.9984,37.9468,37.9984,89400.0
2014-09-25 14:20:00,51.52,51.55,51.51,51.52,69800.0,37.9984,38.0205,37.991,37.9984,69800.0
2014-09-25 14:25:00,51.52,51.55,51.51,51.54,48800.0,37.9984,38.0205,37.991,38.0131,48800.0
2014-09-25 14:30:00,51.53,51.55,51.52,51.54,83300.0,38.0058,38.0205,37.9984,38.0131,83300.0
2014-09-25 14:35:00,51.55,51.61,51.54,51.6,100200.0,38.0205,38.0648,38.0131,38.0574,100200.0
2014-09-25 14:40:00,51.6,51.6,51.56,51.57,65200.0,38.0574,38.0574,38.0279,38.0353,65200.0
2014-09-25 14:45:00,51.57,51.6,51.56,51.6,126000.0,38.0353,38.0574,38.0279,38.0574,126000.0
2014-09-25 14:50:00,51.6,51.61,51.56,51.59,94400.0,38.0574,38.0648,38.0279,38.05,94400.0
2014-09-25 14:55:00,51.58,51.59,51.53,51.55,90000.0,38.0426,38.05,38.0058,38.0205,90000.0
2014-09-25 15:00:00,51.55,51.57,51.52,51.53,141200.0,38.0205,38.0353,37.9984,38.0058,141200.0
2014-09-25 15:05:00,51.54,51.55,51.52,51.53,101700.0,38.0131,38.0205,37.9984,38.0058,101700.0
2014-09-25 15:10:00,51.54,51.56,51.52,51.55,229600.0,38.0131,38.0279,37.9984,38.0205,229600.0
2014-09-25 15:15:00,51.55,51.6,51.54,51.56,180200.0,38.0205,38.0574,38.0131,38.0279,180200.0
2014-09-25 15:20:00,51.56,51.57,51.52,51.55,246300.0,38.0279,38.0353,37.9984,38.0205,246300.0
2014-09-25 15:25:00,51.56,51.56,51.52,51.53,154800.0,38.0279,38.0279,37.9984,38.0058,154800.0
2014-09-25 15:30:00,51.53,51.58,51.52,51.58,199400.0,38.0058,38.0426,37.9984,38.0426,199400.0
2014-09-25 15:35:00,51.57,51.64,51.57,51.64,155200.0,38.0353,38.0869,38.0353,38.0869,155200.0
2014-09-25 15:40:00,51.64,51.68,51.6,51.65,173900.0,38.0869,38.1164,38.0574,38.0943,173900.0
2014-09-25 15:45:00,51.65,51.66,51.59,51.64,355600.0,38.0943,38.1017,38.05,38.0869,355600.0
2014-09-25 15:50:00,51.64,51.65,51.57,51.57,301000.0,38.0869,38.0943,38.0353,38.0353,301000.0
2014-09-25 15:55:00,51.58,51.58,51.42,51.43,1219700.0,38.0426,38.0426,37.9246,37.932,1219700.0
2014-09-26 09:30:00,51.45,51.55,51.42,51.52,291000.0,37.9468,38.0205,37.9246,37.9984,291000.0
2014-09-26 09:35:00,51.52,51.53,51.41,51.42,251500.0,37.9984,38.0058,37.9173,37.9246,251500.0
2014-09-26 09:40:00,51.43,51.45,51.38,51.42,239900.0,37.932,37.9468,37.8951,37.9246,239900.0
2014-09-26 09:45:00,51.42,51.46,51.35,51.44,188600.0,37.9246,37.9541,37.873,37.9394,188600.0
2014-09-26 09:50:00,51.44,51.59,51.44,51.51,115000.0,37.9394,38.05,37.9394,37.991,115000.0
2014-09-26 09:55:00,51.51,51.55,51.42,51.55,100600.0,37.991,38.0205,37.9246,38.0205,100600.0
2014-09-26 10:00:00,51.54,51.65,51.54,51.62,199800.0,38.0131,38.0943,38.0131,38.0721,199800.0
2014-09-26 10:05:00,51.62,51.63,51.59,51.63,67600.0,38.0721,38.0795,38.05,38.0795,67600.0
2014-09-26 10:10:00,51.64,51.64,51.55,51.59,152100.0,38.0869,38.0869,38.0205,38.05,152100.0
2014-09-26 10:15:00,51.59,51.63,51.54,51.59,77700.0,38.05,38.0795,38.0131,38.05,77700.0
2014-09-26 10:20:00,51.59,51.61,51.57,51.58,56200.0,38.05,38.0648,38.0353,38.0426,56200.0
2014-09-26 10:25:00,51.57,51.63,51.55,51.56,105400.0,38.0353,38.0795,38.0205,38.0279,105400.0
2014-09-26 10:30:00,51.56,51.62,51.5,51.61,157500.0,38.0279,38.0721,37.9836,38.0648,157500.0
2014-09-26 10:35:00,51.61,51.62,51.57,51.57,66100.0,38.0648,38.0721,38.0353,38.0353,66100.0
2014-09-26 10:40:00,51.56,51.6,51.54,51.55,77900.0,38.0279,38.0574,38.0131,38.0205,77900.0
2014-09-26 10:45:00,51.55,51.57,51.5,51.54,110200.0,38.0205,38.0353,37.9836,38.0131,110200.0
2014-09-26 10:50:00,51.54,51.58,51.53,51.54,80700.0,38.0131,38.0426,38.0058,38.0131,80700.0
2014-09-26 10:55:00,51.54,51.58,51.53,51.58,121800.0,38.0131,38.0426,38.0058,38.0426,121800.0
2014-09-26 11:00:00,51.59,51.6,51.55,51.55,153500.0,38.05,38.0574,38.0205,38.0205,153500.0
2014-09-26 11:05:00,51.56,51.61,51.55,51.6,102100.0,38.0279,38.0648,38.0205,38.0574,102100.0
2014-09-26 11:10:00,51.61,51.63,51.58,51.6,70400.0,38.0648,38.0795,38.0426,38.0574,70400.0
2014-09-26 11:15:00,51.6,51.62,51.57,51.57,70900.0,38.0574,38.0721,38.0353,38.0353,70900.0
2014-09-26 11:20:00,51.57,51.58,51.52,51.53,135300.0,38.0353,38.0426,37.9984,38.0058,135300.0
2014-09-26 11:25:00,51.56,51.57,51.52,51.55,79600.0,38.0279,38.0353,37.9984,38.0205,79600.0
2014-09-26 11:30:00,51.55,51.56,51.51,51.52,138500.0,38.0205,38.0279,37.991,37.9984,138500.0
2014-09-26 11:35:00,51.52,51.53,51.48,51.5,119600.0,37.9984,38.0058,37.9689,37.9836,119600.0
2014-09-26 11:40:00,51.5,51.52,51.48,51.48,51800.0,37.9836,37.9984,37.9689,37.9689,51800.0
2014-09-26 11:45:00,51.48,51.49,51.43,51.48,75500.0,37.9689,37.9763,37.932,37.9689,75500.0
2014-09-26 11:50:00,51.48,51.5,51.46,51.46,36000.0,37.9689,37.9836,37.9541,37.9541,36000.0
2014-09-26 11:55:00,51.47,51.5,51.46,51.5,52800.0,37.9615,37.9836,37.9541,37.9836,52800.0
2014-09-26 12:00:00,51.5,51.51,51.48,51.51,43800.0,37.9836,37.991,37.9689,37.991,43800.0
2014-09-26 12:05:00,51.51,51.52,51.48,51.51,37700.0,37.991,37.9984,37.9689,37.991,37700.0
2014-09-26 12:10:00,51.5,51.51,51.47,51.48,68000.0,37.9836,37.991,37.9615,37.9689,68000.0
2014-09-26 12:15:00,51.48,51.55,51.47,51.54,69300.0,37.9689,38.0205,37.9615,38.0131,69300.0
2014-09-26 12:20:00,51.54,51.56,51.53,51.55,53700.0,38.0131,38.0279,38.0058,38.0205,53700.0
2014-09-26 12:25:00,51.54,51.58,51.53,51.57,52100.0,38.0131,38.0426,38.0058,38.0353,52100.0
2014-09-26 12:30:00,51.57,51.62,51.56,51.58,56200.0,38.0353,38.0721,38.0279,38.0426,56200.0
2014-09-26 12:35:00,51.59,51.61,51.57,51.58,50800.0,38.05,38.0648,38.0353,38.0426,50800.0
2014-09-26 12:40:00,51.58,51.59,51.55,51.58,57800.0,38.0426,38.05,38.0205,38.0426,57800.0
2014-09-26 12:45:00,51.57,51.59,51.55,51.55,53200.0,38.0353,38.05,38.0205,38.0205,53200.0
2014-09-26 12:50:00,51.55,51.56,51.53,51.56,57000.0,38.0205,38.0279,38.0058,38.0279,57000.0
2014-09-26 12:55:00,51.55,51.57,51.52,51.56,77900.0,38.0205,38.0353,37.9984,38.0279,77900.0
2014-09-26 13:00:00,51.55,51.58,51.53,51.55,68500.0,38.0205,38.0426,38.0058,38.0205,68500.0
2014-09-26 13:05:00,51.56,51.58,51.54,51.58,36000.0,38.0279,38.0426,38.0131,38.0426,36000.0
2014-09-26 13:10:00,51.58,51.6,51.57,51.58,46900.0,38.0426,38.0574,38.0353,38.0426,46900.0
2014-09-26 13:15:00,51.59,51.6,51.58,51.58,26300.0,38.05,38.0574,38.0426,38.0426,26300.0
2014-09-26 13:20:00,51.59,51.61,51.58,51.6,31300.0,38.05,38.0648,38.0426,38.0574,31300.0
2014-09-26 13:25:00,51.6,51.61,51.56,51.58,47600.0,38.0574,38.0648,38.0279,38.0426,47600.0
2014-09-26 13:30:00,51.57,51.61,51.57,51.61,41000.0,38.0353,38.0648,38.0353,38.0648,41000.0
2014-09-26 13:35:00,51.61,51.61,51.58,51.59,20500.0,38.0648,38.0648,38.0426,38.05,20500.0
2014-09-26 13:40:00,51.58,51.6,51.58,51.58,22300.0,38.0426,38.0574,38.0426,38.0426,22300.0
2014-09-26 13:45:00,51.58,51.63,51.58,51.63,50000.0,38.0426,38.0795,38.0426,38.0795,50000.0
2014-09-26 13:50:00,51.63,51.63,51.61,51.63,36300.0,38.0795,38.0795,38.0648,38.0795,36300.0
2014-09-26 13:55:00,51.63,51.67,51.61,51.64,100900.0,38.0795,38.109,38.0648,38.0869,100900.0
2014-09-26 14:00:00,51.64,51.72,51.64,51.71,170000.0,38.0869,38.1459,38.0869,38.1385,170000.0
2014-09-26 14:05:00,51.71,51.74,51.7,51.73,171900.0,38.1385,38.1607,38.1312,38.1533,171900.0
2014-09-26 14:10:00,51.73,51.74,51.7,51.72,96800.0,38.1533,38.1607,38.1312,38.1459,96800.0
2014-09-26 14:15:00,51.72,51.82,51.7,51.8,116400.0,38.1459,38.2197,38.1312,38.2049,116400.0
2014-09-26 14:20:00,51.81,51.85,51.8,51.85,52700.0,38.2123,38.2418,38.2049,38.2418,52700.0
2014-09-26 14:25:00,51.84,51.86,51.81,51.81,121800.0,38.2344,38.2492,38.2123,38.2123,121800.0
2014-09-26 14:30:00,51.82,51.84,51.8,51.82,56200.0,38.2197,38.2344,38.2049,38.2197,56200.0
2014-09-26 14:35:00,51.83,51.9,51.82,51.89,152600.0,38.227,38.2787,38.2197,38.2713,152600.0
2014-09-26 14:40:00,51.9,51.91,51.87,51.9,68900.0,38.2787,38.286,38.2565,38.2787,68900.0
2014-09-26 14:45:00,51.9,51.92,51.88,51.9,130100.0,38.2787,38.2934,38.2639,38.2787,130100.0
2014-09-26 14:50:00,51.9,51.91,51.84,51.86,68200.0,38.2787,38.286,38.2344,38.2492,68200.0
2014-09-26 14:55:00,51.85,51.86,51.82,51.85,67900.0,38.2418,38.2492,38.2197,38.2418,67900.0
2014-09-26 15:00:00,51.84,51.86,51.84,51.85,75700.0,38.2344,38.2492,38.2344,38.2418,75700.0
2014-09-26 15:05:00,51.85,51.89,51.84,51.87,59800.0,38.2418,38.2713,38.2344,38.2565,59800.0
2014-09-26 15:10:00,51.87,51.88,51.85,51.86,55800.0,38.2565,38.2639,38.2418,38.2492,55800.0
2014-09-26 15:15:00,51.86,51.87,51.81,51.82,99100.0,38.2492,38.2565,38.2123,38.2197,99100.0
2014-09-26 15:20:00,51.82,51.86,51.81,51.85,168700.0,38.2197,38.2492,38.2123,38.2418,168700.0
2014-09-26 15:25:00,51.85,51.86,51.83,51.86,103200.0,38.2418,38.2492,38.227,38.2492,103200.0
2014-09-26 15:30:00,51.86,51.88,51.82,51.83,124300.0,38.2492,38.2639,38.2197,38.227,124300.0
2014-09-26 15:35:00,51.83,51.88,51.83,51.85,198400.0,38.227,38.2639,38.227,38.2418,198400.0
2014-09-26 15:40:00,51.86,51.89,51.84,51.88,263300.0,38.2492,38.2713,38.2344,38.2639,263300.0
2014-09-26 15:45:00,51.88,51.88,51.84,51.87,380600.0,38.2639,38.2639,38.2344,38.2565,380600.0
2014-09-26 15:50:00,51.87,51.92,51.87,51.91,414000.0,38.2565,38.2934,38.2565,38.286,414000.0
2014-09-26 15:55:00,51.91,51.92,51.85,51.85,674600.0,38.286,38.2934,38.2418,38.2418,674600.0
2014-09-29 09:30:00,51.67,51.67,51.38,51.6,358800.0,38.109,38.109,37.8951,38.0574,358800.0
2014-09-29 09:35:00,51.59,51.61,51.51,51.57,200100.0,38.05,38.0648,37.991,38.0353,200100.0
2014-09-29 09:40:00,51.58,51.64,51.52,51.64,160000.0,38.0426,38.0869,37.9984,38.0869,160000.0
2014-09-29 09:45:00,51.64,51.67,51.58,51.6,141900.0,38.0869,38.109,38.0426,38.0574,141900.0
2014-09-29 09:50:00,51.6,51.64,51.57,51.64,111600.0,38.0574,38.0869,38.0353,38.0869,111600.0
2014-09-29 09:55:00,51.64,51.78,51.62,51.77,159700.0,38.0869,38.1902,38.0721,38.1828,159700.0
2014-09-29 10:00:00,51.77,51.79,51.71,51.77,148400.0,38.1828,38.1975,38.1385,38.1828,148400.0
2014-09-29 10:05:00,51.77,51.8,51.74,51.76,140200.0,38.1828,38.2049,38.1607,38.1754,140200.0
2014-09-29 10:10:00,51.76,51.82,51.75,51.77,90500.0,38.1754,38.2197,38.168,38.1828,90500.0
2014-09-29 10:15:00,51.77,51.85,51.74,51.85,91600.0,38.1828,38.2418,38.1607,38.2418,91600.0
2014-09-29 10:20:00,51.86,51.9,51.83,51.83,125100.0,38.2492,38.2787,38.227,38.227,125100.0
2014-09-29 10:25:00,51.83,51.83,51.8,51.81,110600.0,38.227,38.227,38.2049,38.2123,110600.0
2014-09-29 10:30:00,51.81,51.83,51.75,51.83,78800.0,38.2123,38.227,38.168,38.227,78800.0
2014-09-29 10:35:00,51.82,51.83,51.76,51.79,74200.0,38.2197,38.227,38.1754,38.1975,74200.0
2014-09-29 10:40:00,51.79,51.87,51.79,51.85,106900.0,38.1975,38.2565,38.1975,38.2418,106900.0
2014-09-29 10:45:00,51.85,51.87,51.77,51.81,96300.0,38.2418,38.2565,38.1828,38.2123,96300.0
2014-09-29 10:50:00,51.81,51.84,51.79,51.82,82300.0,38.2123,38.2344,38.1975,38.2197,82300.0
2014-09-29 10:55:00,51.81,51.82,51.77,51.79,57700.0,38.2123,38.2197,38.1828,38.1975,57700.0
2014-09-29 11:00:00,51.79,51.8,51.74,51.76,67400.0,38.1975,38.2049,38.1607,38.1754,67400.0
2014-09-29 11:05:00,51.76,51.79,51.75,51.75,113600.0,38.1754,38.1975,38.168,38.168,113600.0
2014-09-29 11:10:00,51.77,51.9,51.75,51.88,148800.0,38.1828,38.2787,38.168,38.2639,148800.0
2014-09-29 11:15:00,51.88,51.92,51.85,51.86,214900.0,38.2639,38.2934,38.2418,38.2492,214900.0
2014-09-29 11:20:00,51.86,51.87,51.82,51.84,92200.0,38.2492,38.2565,38.2197,38.2344,92200.0
2014-09-29 11:25:00,51.84,51.85,51.8,51.82,63300.0,38.2344,38.2418,38.2049,38.2197,63300.0
2014-09-29 11:30:00,51.84,51.85,51.78,51.81,90600.0,38.2344,38.2418,38.1902,38.2123,90600.0
2014-09-29 11:35:00,51.82,51.82,51.76,51.77,78000.0,38.2197,38.2197,38.1754,38.1828,78000.0
2014-09-29 11:40:00,51.76,51.79,51.75,51.78,73800.0,38.1754,38.1975,38.168,38.1902,73800.0
2014-09-29 11:45:00,51.78,51.78,51.73,51.76,50000.0,38.1902,38.1902,38.1533,38.1754,50000.0
2014-09-29 11:50:00,51.76,51.78,51.75,51.76,48000.0,38.1754,38.1902,38.168,38.1754,48000.0
2014-09-29 11:55:00,51.76,51.81,51.76,51.81,38200.0,38.1754,38.2123,38.1754,38.2123,38200.0
2014-09-29 12:00:00,51.81,51.81,51.77,51.78,53800.0,38.2123,38.2123,38.1828,38.1902,53800.0
2014-09-29 12:05:00,51.79,51.8,51.74,51.75,101300.0,38.1975,38.2049,38.1607,38.168,101300.0
2014-09-29 12:10:00,51.77,51.77,51.68,51.68,141200.0,38.1828,38.1828,38.1164,38.1164,141200.0
2014-09-29 12:15:00,51.68,51.73,51.66,51.73,96100.0,38.1164,38.1533,38.1017,38.1533,96100.0
2014-09-29 12:20:00,51.73,51.75,51.7,51.71,70300.0,38.1533,38.168,38.1312,38.1385,70300.0
2014-09-29 12:25:00,51.71,51.72,51.63,51.65,88000.0,38.1385,38.1459,38.0795,38.0943,88000.0
2014-09-29 12:30:00,51.65,51.67,51.61,51.62,91700.0,38.0943,38.109,38.0648,38.0721,91700.0
2014-09-29 12:35:00,51.62,51.64,51.57,51.6,88100.0,38.0721,38.0869,38.0353,38.0574,88100.0
2014-09-29 12:40:00,51.6,51.63,51.59,51.62,47600.0,38.0574,38.0795,38.05,38.0721,47600.0
2014-09-29 12:45:00,51.63,51.63,51.58,51.62,102300.0,38.0795,38.0795,38.0426,38.0721,102300.0
2014-09-29 12:50:00,51.62,51.68,51.61,51.66,80800.0,38.0721,38.1164,38.0648,38.1017,80800.0
2014-09-29 12:55:00,51.65,51.68,51.65,51.66,38900.0,38.0943,38.1164,38.0943,38.1017,38900.0
2014-09-29 13:00:00,51.66,51.67,51.63,51.63,34300.0,38.1017,38.109,38.0795,38.0795,34300.0
2014-09-29 13:05:00,51.62,51.64,51.6,51.62,56900.0,38.0721,38.0869,38.0574,38.0721,56900.0
2014-09-29 13:10:00,51.62,51.66,51.62,51.62,46000.0,38.0721,38.1017,38.0721,38.0721,46000.0
2014-09-29 13:15:00,51.63,51.69,51.61,51.65,76500.0,38.0795,38.1238,38.0648,38.0943,76500.0
2014-09-29 13:20:00,51.66,51.69,51.65,51.66,49200.0,38.1017,38.1238,38.0943,38.1017,49200.0
2014-09-29 13:25:00,51.66,51.71,51.66,51.7,42200.0,38.1017,38.1385,38.1017,38.1312,42200.0
2014-09-29 13:30:00,51.7,51.77,51.7,51.76,67700.0,38.1312,38.1828,38.1312,38.1754,67700.0
2014-09-29 13:35:00,51.76,51.77,51.71,51.72,64000.0,38.1754,38.1828,38.1385,38.1459,64000.0
2014-09-29 13:40:00,51.72,51.73,51.67,51.68,47600.0,38.1459,38.1533,38.109,38.1164,47600.0
2014-09-29 13:45:00,51.68,51.69,51.63,51.64,86100.0,38.1164,38.1238,38.0795,38.0869,86100.0
2014-09-29 13:50:00,51.64,51.69,51.63,51.63,81000.0,38.0869,38.1238,38.0795,38.0795,81000.0
2014-09-29 13:55:00,51.63,51.67,51.63,51.63,43400.0,38.0795,38.109,38.0795,38.0795,43400.0
2014-09-29 14:00:00,51.64,51.69,51.63,51.66,85200.0,38.0869,38.1238,38.0795,38.1017,85200.0
2014-09-29 14:05:00,51.66,51.66,51.6,51.61,63100.0,38.1017,38.1017,38.0574,38.0648,63100.0
2014-09-29 14:10:00,51.61,51.63,51.57,51.58,65200.0,38.0648,38.0795,38.0353,38.0426,65200.0
2014-09-29 14:15:00,51.58,51.58,51.53,51.54,75900.0,38.0426,38.0426,38.0058,38.0131,75900.0
2014-09-29 14:20:00,51.54,51.55,51.5,51.51,66000.0,38.0131,38.0205,37.9836,37.991,66000.0
2014-09-29 14:25:00,51.51,51.55,51.49,51.51,95300.0,37.991,38.0205,37.9763,37.991,95300.0
2014-09-29 14:30:00,51.51,51.54,51.47,51.53,156700.0,37.991,38.0131,37.9615,38.0058,156700.0
2014-09-29 14:35:00,51.53,51.55,51.48,51.51,140400.0,38.0058,38.0205,37.9689,37.991,140400.0
2014-09-29 14:40:00,51.52,51.53,51.48,51.5,82900.0,37.9984,38.0058,37.9689,37.9836,82900.0
2014-09-29 14:45:00,51.5,51.56,51.49,51.54,115100.0,37.9836,38.0279,37.9763,38.0131,115100.0
2014-09-29 14:50:00,51.55,51.56,51.52,51.53,179000.0,38.0205,38.0279,37.9984,38.0058,179000.0
2014-09-29 14:55:00,51.52,51.57,51.5,51.55,157100.0,37.9984,38.0353,37.9836,38.0205,157100.0
2014-09-29 15:00:00,51.55,51.59,51.55,51.57,84500.0,38.0205,38.05,38.0205,38.0353,84500.0
2014-09-29 15:05:00,51.57,51.63,51.57,51.58,80100.0,38.0353,38.0795,38.0353,38.0426,80100.0
2014-09-29 15:10:00,51.58,51.63,51.57,51.63,91700.0,38.0426,38.0795,38.0353,38.0795,91700.0
2014-09-29 15:15:00,51.62,51.65,51.6,51.64,129700.0,38.0721,38.0943,38.0574,38.0869,129700.0
2014-09-29 15:20:00,51.64,51.71,51.64,51.69,119700.0,38.0869,38.1385,38.0869,38.1238,119700.0
2014-09-29 15:25:00,51.7,51.76,51.7,51.72,103200.0,38.1312,38.1754,38.1312,38.1459,103200.0
2014-09-29 15:30:00,51.72,51.75,51.69,51.75,76400.0,38.1459,38.168,38.1238,38.168,76400.0
2014-09-29 15:35:00,51.75,51.76,51.7,51.72,126500.0,38.168,38.1754,38.1312,38.1459,126500.0
2014-09-29 15:40:00,51.72,51.73,51.63,51.65,174600.0,38.1459,38.1533,38.0795,38.0943,174600.0
2014-09-29 15:45:00,51.64,51.7,51.63,51.66,197200.0,38.0869,38.1312,38.0795,38.1017,197200.0
2014-09-29 15:50:00,51.66,51.69,51.65,51.68,244800.0,38.1017,38.1238,38.0943,38.1164,244800.0
2014-09-29 15:55:00,51.67,51.73,51.67,51.69,486000.0,38.109,38.1533,38.109,38.1238,486000.0
2014-09-30 09:30:00,51.8,51.96,51.77,51.91,408600.0,38.2049,38.3229,38.1828,38.286,408600.0
2014-09-30 09:35:00,51.91,51.96,51.87,51.88,197100.0,38.286,38.3229,38.2565,38.2639,197100.0
2014-09-30 09:40:00,51.88,51.89,51.8,51.83,200500.0,38.2639,38.2713,38.2049,38.227,200500.0
2014-09-30 09:45:00,51.83,51.86,51.79,51.81,168300.0,38.227,38.2492,38.1975,38.2123,168300.0
2014-09-30 09:50:00,51.82,51.88,51.76,51.88,207300.0,38.2197,38.2639,38.1754,38.2639,207300.0
2014-09-30 09:55:00,51.89,51.91,51.84,51.86,163800.0,38.2713,38.286,38.2344,38.2492,163800.0
2014-09-30 10:00:00,51.85,51.85,51.71,51.74,399000.0,38.2418,38.2418,38.1385,38.1607,399000.0
2014-09-30 10:05:00,51.73,51.84,51.72,51.8,213300.0,38.1533,38.2344,38.1459,38.2049,213300.0
2014-09-30 10:10:00,51.81,51.97,51.8,51.97,185400.0,38.2123,38.3303,38.2049,38.3303,185400.0
2014-09-30 10:15:00,51.98,52.05,51.94,52.03,278900.0,38.3377,38.3893,38.3082,38.3745,278900.0
2014-09-30 10:20:00,52.03,52.08,52.0,52.0,135400.0,38.3745,38.4114,38.3524,38.3524,135400.0
2014-09-30 10:25:00,52.0,52.07,51.99,51.99,159500.0,38.3524,38.404,38.345,38.345,159500.0
2014-09-30 10:30:00,51.99,52.03,51.98,52.03,111700.0,38.345,38.3745,38.3377,38.3745,111700.0
2014-09-30 10:35:00,52.03,52.1,52.02,52.05,331700.0,38.3745,38.4262,38.3672,38.3893,331700.0
2014-09-30 10:40:00,52.05,52.16,52.03,52.11,190300.0,38.3893,38.4704,38.3745,38.4335,190300.0
2014-09-30 10:45:00,52.11,52.18,52.11,52.13,121500.0,38.4335,38.4852,38.4335,38.4483,121500.0
2014-09-30 10:50:00,52.14,52.14,52.09,52.1,76100.0,38.4557,38.4557,38.4188,38.4262,76100.0
2014-09-30 10:55:00,52.11,52.15,52.09,52.12,91300.0,38.4335,38.463,38.4188,38.4409,91300.0
2014-09-30 11:00:00,52.11,52.12,52.06,52.09,89900.0,38.4335,38.4409,38.3967,38.4188,89900.0
2014-09-30 11:05:00,52.09,52.17,52.09,52.16,122100.0,38.4188,38.4778,38.4188,38.4704,122100.0
2014-09-30 11:10:00,52.15,52.16,52.1,52.11,122300.0,38.463,38.4704,38.4262,38.4335,122300.0
2014-09-30 11:15:00,52.1,52.14,52.07,52.1,81000.0,38.4262,38.4557,38.404,38.4262,81000.0
2014-09-30 11:20:00,52.09,52.13,52.07,52.13,130300.0,38.4188,38.4483,38.404,38.4483,130300.0
2014-09-30 11:25:00,52.13,52.17,52.11,52.15,119300.0,38.4483,38.4778,38.4335,38.463,119300.0
2014-09-30 11:30:00,52.15,52.16,52.11,52.14,117900.0,38.463,38.4704,38.4335,38.4557,117900.0
2014-09-30 11:35:00,52.14,52.16,52.12,52.12,110400.0,38.4557,38.4704,38.4409,38.4409,110400.0
2014-09-30 11:40:00,52.12,52.13,52.07,52.11,104400.0,38.4409,38.4483,38.404,38.4335,104400.0
2014-09-30 11:45:00,52.11,52.12,52.07,52.09,102700.0,38.4335,38.4409,38.404,38.4188,102700.0
2014-09-30 11:50:00,52.08,52.1,52.06,52.07,82700.0,38.4114,38.4262,38.3967,38.404,82700.0
2014-09-30 11:55:00,52.07,52.1,52.06,52.09,82200.0,38.404,38.4262,38.3967,38.4188,82200.0
2014-09-30 12:00:00,52.09,52.11,52.07,52.11,84400.0,38.4188,38.4335,38.404,38.4335,84400.0
2014-09-30 12:05:00,52.1,52.11,52.04,52.05,104200.0,38.4262,38.4335,38.3819,38.3893,104200.0
2014-09-30 12:10:00,52.06,52.12,52.05,52.12,54600.0,38.3967,38.4409,38.3893,38.4409,54600.0
2014-09-30 12:15:00,52.12,52.14,52.1,52.12,87500.0,38.4409,38.4557,38.4262,38.4409,87500.0
2014-09-30 12:20:00,52.12,52.14,52.04,52.05,77400.0,38.4409,38.4557,38.3819,38.3893,77400.0
2014-09-30 12:25:00,52.04,52.05,52.01,52.01,86600.0,38.3819,38.3893,38.3598,38.3598,86600.0
2014-09-30 12:30:00,52.0,52.05,51.98,52.03,86100.0,38.3524,38.3893,38.3377,38.3745,86100.0
2014-09-30 12:35:00,52.03,52.03,51.92,51.93,166000.0,38.3745,38.3745,38.2934,38.3008,166000.0
2014-09-30 12:40:00,51.93,51.97,51.9,51.97,90200.0,38.3008,38.3303,38.2787,38.3303,90200.0
2014-09-30 12:45:00,51.96,51.99,51.92,51.93,90800.0,38.3229,38.345,38.2934,38.3008,90800.0
2014-09-30 12:50:00,51.94,51.98,51.94,51.94,101600.0,38.3082,38.3377,38.3082,38.3082,101600.0
2014-09-30 12:55:00,51.94,51.96,51.88,51.88,283700.0,38.3082,38.3229,38.2639,38.2639,283700.0
2014-09-30 13:00:00,51.88,51.93,51.88,51.91,63100.0,38.2639,38.3008,38.2639,38.286,63100.0
2014-09-30 13:05:00,51.92,51.98,51.9,51.9,119700.0,38.2934,38.3377,38.2787,38.2787,119700.0
2014-09-30 13:10:00,51.9,51.95,51.9,51.93,106300.0,38.2787,38.3155,38.2787,38.3008,106300.0
2014-09-30 13:15:00,51.94,51.95,51.89,51.89,64000.0,38.3082,38.3155,38.2713,38.2713,64000.0
2014-09-30 13:20:00,51.89,51.91,51.86,51.87,77900.0,38.2713,38.286,38.2492,38.2565,77900.0
2014-09-30 13:25:00,51.87,51.9,51.81,51.81,93400.0,38.2565,38.2787,38.2123,38.2123,93400.0
2014-09-30 13:30:00,51.81,51.83,51.77,51.78,173700.0,38.2123,38.227,38.1828,38.1902,173700.0
2014-09-30 13:35:00,51.77,51.79,51.76,51.78,127700.0,38.1828,38.1975,38.1754,38.1902,127700.0
2014-09-30 13:40:00,51.78,51.79,51.74,51.75,130500.0,38.1902,38.1975,38.1607,38.168,130500.0
2014-09-30 13:45:00,51.75,51.75,51.71,51.73,131800.0,38.168,38.168,38.1385,38.1533,131800.0
2014-09-30 13:50:00,51.73,51.76,51.72,51.75,109600.0,38.1533,38.1754,38.1459,38.168,109600.0
2014-09-30 13:55:00,51.76,51.8,51.75,51.8,106000.0,38.1754,38.2049,38.168,38.2049,106000.0
2014-09-30 14:00:00,51.79,51.89,51.77,51.88,109200.0,38.1975,38.2713,38.1828,38.2639,109200.0
2014-09-30 14:05:00,51.88,51.9,51.86,51.9,77100.0,38.2639,38.2787,38.2492,38.2787,77100.0
2014-09-30 14:10:00,51.9,51.92,51.86,51.89,105400.0,38.2787,38.2934,38.2492,38.2713,105400.0
2014-09-30 14:15:00,51.9,51.9,51.84,51.87,89800.0,38.2787,38.2787,38.2344,38.2565,89800.0
2014-09-30 14:20:00,51.86,51.91,51.81,51.87,111400.0,38.2492,38.286,38.2123,38.2565,111400.0
2014-09-30 14:25:00,51.87,51.94,51.84,51.93,187800.0,38.2565,38.3082,38.2344,38.3008,187800.0
2014-09-30 14:30:00,51.93,51.98,51.93,51.96,132900.0,38.3008,38.3377,38.3008,38.3229,132900.0
2014-09-30 14:35:00,51.96,51.97,51.93,51.95,82600.0,38.3229,38.3303,38.3008,38.3155,82600.0
2014-09-30 14:40:00,51.95,51.95,51.91,51.92,84800.0,38.3155,38.3155,38.286,38.2934,84800.0
2014-09-30 14:45:00,51.93,52.0,51.91,51.99,162400.0,38.3008,38.3524,38.286,38.345,162400.0
2014-09-30 14:50:00,51.99,52.0,51.96,51.97,75600.0,38.345,38.3524,38.3229,38.3303,75600.0
2014-09-30 14:55:00,51.97,52.01,51.94,51.96,103600.0,38.3303,38.3598,38.3082,38.3229,103600.0
2014-09-30 15:00:00,51.95,51.96,51.89,51.92,86700.0,38.3155,38.3229,38.2713,38.2934,86700.0
2014-09-30 15:05:00,51.92,51.93,51.89,51.92,95100.0,38.2934,38.3008,38.2713,38.2934,95100.0
2014-09-30 15:10:00,51.92,51.96,51.91,51.91,65800.0,38.2934,38.3229,38.286,38.286,65800.0
2014-09-30 15:15:00,51.91,51.97,51.91,51.97,88800.0,38.286,38.3303,38.286,38.3303,88800.0
2014-09-30 15:20:00,51.97,52.02,51.95,51.98,155300.0,38.3303,38.3672,38.3155,38.3377,155300.0
2014-09-30 15:25:00,51.98,52.0,51.96,51.99,109000.0,38.3377,38.3524,38.3229,38.345,109000.0
2014-09-30 15:30:00,51.99,52.02,51.95,51.97,269500.0,38.345,38.3672,38.3155,38.3303,269500.0
2014-09-30 15:35:00,51.97,52.02,51.96,51.97,395000.0,38.3303,38.3672,38.3229,38.3303,395000.0
2014-09-30 15:40:00,51.96,52.02,51.96,52.01,150800.0,38.3229,38.3672,38.3229,38.3598,150800.0
2014-09-30 15:45:00,52.01,52.03,51.93,52.01,272600.0,38.3598,38.3745,38.3008,38.3598,272600.0
2014-09-30 15:50:00,52.0,52.04,51.98,52.03,408600.0,38.3524,38.3819,38.3377,38.3745,408600.0
2014-09-30 15:55:00,52.02,52.03,51.87,51.87,1026000.0,38.3672,38.3745,38.2565,38.2565,1026000.0
2014-10-01 09:30:00,51.84,51.96,51.72,51.72,401200.0,38.2344,38.3229,38.1459,38.1459,401200.0
2014-10-01 09:35:00,51.73,51.73,51.51,51.54,376900.0,38.1533,38.1533,37.991,38.0131,376900.0
2014-10-01 09:40:00,51.53,51.53,51.46,51.49,372400.0,38.0058,38.0058,37.9541,37.9763,372400.0
2014-10-01 09:45:00,51.49,51.5,51.32,51.34,390600.0,37.9763,37.9836,37.8509,37.8656,390600.0
2014-10-01 09:50:00,51.34,51.35,51.25,51.33,337400.0,37.8656,37.873,37.7993,37.8583,337400.0
2014-10-01 09:55:00,51.33,51.33,51.25,51.33,369800.0,37.8583,37.8583,37.7993,37.8583,369800.0
2014-10-01 10:00:00,51.32,51.35,51.25,51.33,185500.0,37.8509,37.873,37.7993,37.8583,185500.0
2014-10-01 10:05:00,51.33,51.38,51.26,51.33,275100.0,37.8583,37.8951,37.8066,37.8583,275100.0
2014-10-01 10:10:00,51.33,51.45,51.33,51.41,204700.0,37.8583,37.9468,37.8583,37.9173,204700.0
2014-10-01 10:15:00,51.41,51.48,51.41,51.42,205600.0,37.9173,37.9689,37.9173,37.9246,205600.0
2014-10-01 10:20:00,51.41,51.46,51.41,51.43,104700.0,37.9173,37.9541,37.9173,37.932,104700.0
2014-10-01 10:25:00,51.42,51.51,51.41,51.49,135200.0,37.9246,37.991,37.9173,37.9763,135200.0
2014-10-01 10:30:00,51.49,51.49,51.37,51.38,129100.0,37.9763,37.9763,37.8878,37.8951,129100.0
2014-10-01 10:35:00,51.38,51.39,51.23,51.28,161900.0,37.8951,37.9025,37.7845,37.8214,161900.0
2014-10-01 10:40:00,51.28,51.41,51.28,51.4,107300.0,37.8214,37.9173,37.8214,37.9099,107300.0
2014-10-01 10:45:00,51.4,51.5,51.37,51.46,92600.0,37.9099,37.9836,37.8878,37.9541,92600.0
2014-10-01 10:50:00,51.45,51.52,51.45,51.47,66500.0,37.9468,37.9984,37.9468,37.9615,66500.0
2014-10-01 10:55:00,51.48,51.55,51.46,51.52,69400.0,37.9689,38.0205,37.9541,37.9984,69400.0
2014-10-01 11:00:00,51.53,51.58,51.52,51.54,76000.0,38.0058,38.0426,37.9984,38.0131,76000.0
2014-10-01 11:05:00,51.54,51.61,51.52,51.59,114300.0,38.0131,38.0648,37.9984,38.05,114300.0
2014-10-01 11:10:00,51.59,51.62,51.57,51.59,369900.0,38.05,38.0721,38.0353,38.05,369900.0
2014-10-01 11:15:00,51.59,51.64,51.58,51.58,166100.0,38.05,38.0869,38.0426,38.0426,166100.0
2014-10-01 11:20:00,51.59,51.63,51.58,51.59,122900.0,38.05,38.0795,38.0426,38.05,122900.0
2014-10-01 11:25:00,51.59,51.61,51.51,51.52,165500.0,38.05,38.0648,37.991,37.9984,165500.0
2014-10-01 11:30:00,51.52,51.53,51.43,51.44,93700.0,37.9984,38.0058,37.932,37.9394,93700.0
2014-10-01 11:35:00,51.45,51.5,51.44,51.47,75400.0,37.9468,37.9836,37.9394,37.9615,75400.0
2014-10-01 11:40:00,51.47,51.48,51.43,51.47,84800.0,37.9615,37.9689,37.932,37.9615,84800.0
2014-10-01 11:45:00,51.47,51.47,51.34,51.38,140800.0,37.9615,37.9615,37.8656,37.8951,140800.0
2014-10-01 11:50:00,51.38,51.43,51.37,51.41,51900.0,37.8951,37.932,37.8878,37.9173,51900.0
2014-10-01 11:55:00,51.41,51.44,51.4,51.43,40300.0,37.9173,37.9394,37.9099,37.932,40300.0
2014-10-01 12:00:00,51.43,51.45,51.38,51.39,85800.0,37.932,37.9468,37.8951,37.9025,85800.0
2014-10-01 12:05:00,51.38,51.46,51.37,51.44,64300.0,37.8951,37.9541,37.8878,37.9394,64300.0
2014-10-01 12:10:00,51.44,51.44,51.35,51.38,80500.0,37.9394,37.9394,37.873,37.8951,80500.0
2014-10-01 12:15:00,51.38,51.39,51.34,51.37,81500.0,37.8951,37.9025,37.8656,37.8878,81500.0
2014-10-01 12:20:00,51.38,51.41,51.35,51.41,83000.0,37.8951,37.9173,37.873,37.9173,83000.0
2014-10-01 12:25:00,51.41,51.42,51.36,51.4,207500.0,37.9173,37.9246,37.8804,37.9099,207500.0
2014-10-01 12:30:00,51.4,51.4,51.3,51.32,103800.0,37.9099,37.9099,37.8361,37.8509,103800.0
2014-10-01 12:35:00,51.32,51.34,51.31,51.33,98000.0,37.8509,37.8656,37.8435,37.8583,98000.0
2014-10-01 12:40:00,51.33,51.36,51.29,51.34,62700.0,37.8583,37.8804,37.8288,37.8656,62700.0
2014-10-01 12:45:00,51.33,51.33,51.26,51.26,74500.0,37.8583,37.8583,37.8066,37.8066,74500.0
2014-10-01 12:50:00,51.26,51.3,51.25,51.29,57100.0,37.8066,37.8361,37.7993,37.8288,57100.0
2014-10-01 12:55:00,51.29,51.31,51.27,51.29,108700.0,37.8288,37.8435,37.814,37.8288,108700.0
2014-10-01 13:00:00,51.29,51.34,51.26,51.31,82400.0,37.8288,37.8656,37.8066,37.8435,82400.0
2014-10-01 13:05:00,51.31,51.32,51.25,51.27,92300.0,37.8435,37.8509,37.7993,37.814,92300.0
2014-10-01 13:10:00,51.27,51.33,51.27,51.3,67200.0,37.814,37.8583,37.814,37.8361,67200.0
2014-10-01 13:15:00,51.3,51.33,51.27,51.33,145100.0,37.8361,37.8583,37.814,37.8583,145100.0
2014-10-01 13:20:00,51.33,51.33,51.27,51.31,224800.0,37.8583,37.8583,37.814,37.8435,224800.0
2014-10-01 13:25:00,51.3,51.44,51.3,51.44,180700.0,37.8361,37.9394,37.8361,37.9394,180700.0
2014-10-01 13:30:00,51.44,51.45,51.33,51.34,131500.0,37.9394,37.9468,37.8583,37.8656,131500.0
2014-10-01 13:35:00,51.34,51.37,51.32,51.35,120700.0,37.8656,37.8878,37.8509,37.873,120700.0
2014-10-01 13:40:00,51.35,51.35,51.28,51.32,170200.0,37.873,37.873,37.8214,37.8509,170200.0
2014-10-01 13:45:00,51.32,51.38,51.31,51.33,131400.0,37.8509,37.8951,37.8435,37.8583,131400.0
2014-10-01 13:50:00,51.34,51.36,51.3,51.32,82000.0,37.8656,37.8804,37.8361,37.8509,82000.0
2014-10-01 13:55:00,51.32,51.34,51.28,51.33,144900.0,37.8509,37.8656,37.8214,37.8583,144900.0
2014-10-01 14:00:00,51.33,51.38,51.33,51.34,160400.0,37.8583,37.8951,37.8583,37.8656,160400.0
2014-10-01 14:05:00,51.35,51.4,51.35,51.39,127900.0,37.873,37.9099,37.873,37.9025,127900.0
2014-10-01 14:10:00,51.39,51.42,51.35,51.35,117900.0,37.9025,37.9246,37.873,37.873,117900.0
2014-10-01 14:15:00,51.35,51.38,51.33,51.38,89700.0,37.873,37.8951,37.8583,37.8951,89700.0
2014-10-01 14:20:00,51.38,51.42,51.33,51.42,85300.0,37.8951,37.9246,37.8583,37.9246,85300.0
2014-10-01 14:25:00,51.41,51.43,51.37,51.39,87200.0,37.9173,37.932,37.8878,37.9025,87200.0
2014-10-01 14:30:00,51.39,51.4,51.33,51.35,111600.0,37.9025,37.9099,37.8583,37.873,111600.0
2014-10-01 14:35:00,51.35,51.38,51.34,51.38,57500.0,37.873,37.8951,37.8656,37.8951,57500.0
2014-10-01 14:40:00,51.38,51.38,51.33,51.33,64400.0,37.8951,37.8951,37.8583,37.8583,64400.0
2014-10-01 14:45:00,51.34,51.35,51.32,51.33,52000.0,37.8656,37.873,37.8509,37.8583,52000.0
2014-10-01 14:50:00,51.34,51.34,51.28,51.3,82600.0,37.8656,37.8656,37.8214,37.8361,82600.0
2014-10-01 14:55:00,51.29,51.3,51.21,51.22,150000.0,37.8288,37.8361,37.7698,37.7771,150000.0
2014-10-01 15:00:00,51.22,51.29,51.21,51.23,176700.0,37.7771,37.8288,37.7698,37.7845,176700.0
2014-10-01 15:05:00,51.23,51.29,51.21,51.22,116100.0,37.7845,37.8288,37.7698,37.7771,116100.0
2014-10-01 15:10:00,51.21,51.3,51.2,51.26,162600.0,37.7698,37.8361,37.7624,37.8066,162600.0
2014-10-01 15:15:00,51.26,51.32,51.26,51.31,161500.0,37.8066,37.8509,37.8066,37.8435,161500.0
2014-10-01 15:20:00,51.3,51.3,51.23,51.24,190600.0,37.8361,37.8361,37.7845,37.7919,190600.0
2014-10-01 15:25:00,51.24,51.34,51.23,51.31,206300.0,37.7919,37.8656,37.7845,37.8435,206300.0
2014-10-01 15:30:00,51.31,51.41,51.3,51.33,177000.0,37.8435,37.9173,37.8361,37.8583,177000.0
2014-10-01 15:35:00,51.34,51.38,51.3,51.38,201800.0,37.8656,37.8951,37.8361,37.8951,201800.0
2014-10-01 15:40:00,51.37,51.42,51.37,51.4,226100.0,37.8878,37.9246,37.8878,37.9099,226100.0
2014-10-01 15:45:00,51.4,51.49,51.4,51.45,420200.0,37.9099,37.9763,37.9099,37.9468,420200.0
2014-10-01 15:50:00,51.45,51.45,51.33,51.34,602200.0,37.9468,37.9468,37.8583,37.8656,602200.0
2014-10-01 15:55:00,51.35,51.39,51.26,51.26,1144300.0,37.873,37.9025,37.8066,37.8066,1144300.0
2014-10-02 09:30:00,51.19,51.45,51.16,51.45,270100.0,37.755,37.9468,37.7329,37.9468,270100.0
2014-10-02 09:35:00,51.43,51.44,51.39,51.4,218200.0,37.932,37.9394,37.9025,37.9099,218200.0
2014-10-02 09:40:00,51.4,51.45,51.38,51.41,160300.0,37.9099,37.9468,37.8951,37.9173,160300.0
2014-10-02 09:45:00,51.4,51.41,51.27,51.32,190000.0,37.9099,37.9173,37.814,37.8509,190000.0
2014-10-02 09:50:00,51.32,51.43,51.31,51.35,92900.0,37.8509,37.932,37.8435,37.873,92900.0
2014-10-02 09:55:00,51.35,51.38,51.33,51.38,65100.0,37.873,37.8951,37.8583,37.8951,65100.0
2014-10-02 10:00:00,51.38,51.39,51.26,51.28,106400.0,37.8951,37.9025,37.8066,37.8214,106400.0
2014-10-02 10:05:00,51.27,51.35,51.24,51.34,97600.0,37.814,37.873,37.7919,37.8656,97600.0
2014-10-02 10:10:00,51.34,51.35,51.25,51.28,152400.0,37.8656,37.873,37.7993,37.8214,152400.0
2014-10-02 10:15:00,51.28,51.44,51.28,51.4,279400.0,37.8214,37.9394,37.8214,37.9099,279400.0
2014-10-02 10:20:00,51.39,51.46,51.38,51.46,135900.0,37.9025,37.9541,37.8951,37.9541,135900.0
2014-10-02 10:25:00,51.45,51.51,51.45,51.49,233400.0,37.9468,37.991,37.9468,37.9763,233400.0
2014-10-02 10:30:00,51.48,51.49,51.34,51.34,162000.0,37.9689,37.9763,37.8656,37.8656,162000.0
2014-10-02 10:35:00,51.34,51.41,51.32,51.4,101200.0,37.8656,37.9173,37.8509,37.9099,101200.0
2014-10-02 10:40:00,51.4,51.41,51.32,51.35,82800.0,37.9099,37.9173,37.8509,37.873,82800.0
2014-10-02 10:45:00,51.36,51.39,51.3,51.31,78100.0,37.8804,37.9025,37.8361,37.8435,78100.0
2014-10-02 10:50:00,51.32,51.32,51.24,51.26,86000.0,37.8509,37.8509,37.7919,37.8066,86000.0
2014-10-02 10:55:00,51.25,51.3,51.24,51.25,180300.0,37.7993,37.8361,37.7919,37.7993,180300.0
2014-10-02 11:00:00,51.26,51.28,51.21,51.27,116100.0,37.8066,37.8214,37.7698,37.814,116100.0
2014-10-02 11:05:00,51.28,51.3,51.23,51.23,107600.0,37.8214,37.8361,37.7845,37.7845,107600.0
2014-10-02 11:10:00,51.23,51.26,51.19,51.23,194800.0,37.7845,37.8066,37.755,37.7845,194800.0
2014-10-02 11:15:00,51.24,51.25,51.17,51.19,100100.0,37.7919,37.7993,37.7403,37.755,100100.0
2014-10-02 11:20:00,51.2,51.22,51.14,51.14,105500.0,37.7624,37.7771,37.7181,37.7181,105500.0
2014-10-02 11:25:00,51.14,51.17,51.08,51.1,277200.0,37.7181,37.7403,37.6739,37.6886,277200.0
2014-10-02 11:30:00,51.11,51.12,51.04,51.07,122900.0,37.696,37.7034,37.6444,37.6665,122900.0
2014-10-02 11:35:00,51.07,51.08,50.94,50.99,242500.0,37.6665,37.6739,37.5706,37.6075,242500.0
2014-10-02 11:40:00,51.0,51.0,50.89,50.94,173900.0,37.6149,37.6149,37.5337,37.5706,173900.0
2014-10-02 11:45:00,50.95,51.0,50.9,50.97,225900.0,37.578,37.6149,37.5411,37.5927,225900.0
2014-10-02 11:50:00,50.97,51.04,50.94,51.03,114400.0,37.5927,37.6444,37.5706,37.637,114400.0
2014-10-02 11:55:00,51.04,51.1,51.02,51.1,114300.0,37.6444,37.6886,37.6296,37.6886,114300.0
2014-10-02 12:00:00,51.09,51.11,51.05,51.09,58100.0,37.6812,37.696,37.6517,37.6812,58100.0
2014-10-02 12:05:00,51.1,51.21,51.09,51.17,108600.0,37.6886,37.7698,37.6812,37.7403,108600.0
2014-10-02 12:10:00,51.18,51.21,51.13,51.17,86700.0,37.7476,37.7698,37.7108,37.7403,86700.0
2014-10-02 12:15:00,51.16,51.2,51.15,51.17,84600.0,37.7329,37.7624,37.7255,37.7403,84600.0
2014-10-02 12:20:00,51.18,51.18,51.13,51.16,151900.0,37.7476,37.7476,37.7108,37.7329,151900.0
2014-10-02 12:25:00,51.16,51.16,51.09,51.09,105700.0,37.7329,37.7329,37.6812,37.6812,105700.0
2014-10-02 12:30:00,51.1,51.16,51.05,51.1,114000.0,37.6886,37.7329,37.6517,37.6886,114000.0
2014-10-02 12:35:00,51.1,51.11,51.02,51.04,79300.0,37.6886,37.696,37.6296,37.6444,79300.0
2014-10-02 12:40:00,51.04,51.09,51.02,51.05,90200.0,37.6444,37.6812,37.6296,37.6517,90200.0
2014-10-02 12:45:00,51.05,51.05,50.99,51.0,185100.0,37.6517,37.6517,37.6075,37.6149,185100.0
2014-10-02 12:50:00,51.0,51.14,50.99,51.13,86800.0,37.6149,37.7181,37.6075,37.7108,86800.0
2014-10-02 12:55:00,51.13,51.21,51.12,51.2,119100.0,37.7108,37.7698,37.7034,37.7624,119100.0
2014-10-02 13:00:00,51.19,51.23,51.17,51.23,95500.0,37.755,37.7845,37.7403,37.7845,95500.0
2014-10-02 13:05:00,51.23,51.23,51.19,51.23,76700.0,37.7845,37.7845,37.755,37.7845,76700.0
2014-10-02 13:10:00,51.23,51.31,51.22,51.29,173700.0,37.7845,37.8435,37.7771,37.8288,173700.0
2014-10-02 13:15:00,51.29,51.43,51.28,51.38,473400.0,37.8288,37.932,37.8214,37.8951,473400.0
2014-10-02 13:20:00,51.37,51.46,51.35,51.39,171100.0,37.8878,37.9541,37.873,37.9025,171100.0
2014-10-02 13:25:00,51.39,51.44,51.39,51.42,96900.0,37.9025,37.9394,37.9025,37.9246,96900.0
2014-10-02 13:30:00,51.42,51.44,51.38,51.39,102400.0,37.9246,37.9394,37.8951,37.9025,102400.0
2014-10-02 13:35:00,51.39,51.39,51.3,51.3,167700.0,37.9025,37.9025,37.8361,37.8361,167700.0
2014-10-02 13:40:00,51.3,51.32,51.25,51.28,94300.0,37.8361,37.8509,37.7993,37.8214,94300.0
2014-10-02 13:45:00,51.28,51.32,51.25,51.25,77400.0,37.8214,37.8509,37.7993,37.7993,77400.0
2014-10-02 13:50:00,51.26,51.38,51.25,51.38,116700.0,37.8066,37.8951,37.7993,37.8951,116700.0
2014-10-02 13:55:00,51.38,51.39,51.29,51.3,138400.0,37.8951,37.9025,37.8288,37.8361,138400.0
2014-10-02 14:00:00,51.3,51.31,51.27,51.28,90600.0,37.8361,37.8435,37.814,37.8214,90600.0
2014-10-02 14:05:00,51.28,51.4,51.28,51.36,180800.0,37.8214,37.9099,37.8214,37.8804,180800.0
2014-10-02 14:10:00,51.37,51.4,51.33,51.39,155100.0,37.8878,37.9099,37.8583,37.9025,155100.0
2014-10-02 14:15:00,51.4,51.41,51.35,51.35,210300.0,37.9099,37.9173,37.873,37.873,210300.0
2014-10-02 14:20:00,51.36,51.37,51.3,51.35,132300.0,37.8804,37.8878,37.8361,37.873,132300.0
2014-10-02 14:25:00,51.36,51.41,51.33,51.39,176000.0,37.8804,37.9173,37.8583,37.9025,176000.0
2014-10-02 14:30:00,51.39,51.4,51.32,51.34,177000.0,37.9025,37.9099,37.8509,37.8656,177000.0
2014-10-02 14:35:00,51.34,51.38,51.33,51.35,205300.0,37.8656,37.8951,37.8583,37.873,205300.0
2014-10-02 14:40:00,51.35,51.42,51.34,51.41,123900.0,37.873,37.9246,37.8656,37.9173,123900.0
2014-10-02 14:45:00,51.41,51.47,51.41,51.45,141400.0,37.9173,37.9615,37.9173,37.9468,141400.0
2014-10-02 14:50:00,51.45,51.5,51.44,51.5,359700.0,37.9468,37.9836,37.9394,37.9836,359700.0
2014-10-02 14:55:00,51.49,51.5,51.45,51.46,178900.0,37.9763,37.9836,37.9468,37.9541,178900.0
2014-10-02 15:00:00,51.45,51.46,51.37,51.41,176400.0,37.9468,37.9541,37.8878,37.9173,176400.0
2014-10-02 15:05:00,51.41,51.41,51.35,51.37,181200.0,37.9173,37.9173,37.873,37.8878,181200.0
2014-10-02 15:10:00,51.37,51.42,51.36,51.36,189100.0,37.8878,37.9246,37.8804,37.8804,189100.0
2014-10-02 15:15:00,51.37,51.37,51.27,51.27,138800.0,37.8878,37.8878,37.814,37.814,138800.0
2014-10-02 15:20:00,51.27,51.32,51.27,51.29,296900.0,37.814,37.8509,37.814,37.8288,296900.0
2014-10-02 15:25:00,51.29,51.37,51.28,51.34,231500.0,37.8288,37.8878,37.8214,37.8656,231500.0
2014-10-02 15:30:00,51.34,51.36,51.28,51.32,162600.0,37.8656,37.8804,37.8214,37.8509,162600.0
2014-10-02 15:35:00,51.32,51.38,51.32,51.36,168800.0,37.8509,37.8951,37.8509,37.8804,168800.0
2014-10-02 15:40:00,51.36,51.37,51.32,51.34,184800.0,37.8804,37.8878,37.8509,37.8656,184800.0
2014-10-02 15:45:00,51.34,51.39,51.32,51.38,409200.0,37.8656,37.9025,37.8509,37.8951,409200.0
2014-10-02 15:50:00,51.38,51.41,51.36,51.38,381600.0,37.8951,37.9173,37.8804,37.8951,381600.0
2014-10-02 15:55:00,51.39,51.45,51.36,51.39,870700.0,37.9025,37.9468,37.8804,37.9025,870700.0
2014-10-03 09:30:00,51.78,51.9,51.74,51.88,672400.0,38.1902,38.2787,38.1607,38.2639,672400.0
2014-10-03 09:35:00,51.89,51.89,51.58,51.62,844600.0,38.2713,38.2713,38.0426,38.0721,844600.0
2014-10-03 09:40:00,51.61,51.87,51.61,51.85,238800.0,38.0648,38.2565,38.0648,38.2418,238800.0
2014-10-03 09:45:00,51.85,52.08,51.8,52.03,329600.0,38.2418,38.4114,38.2049,38.3745,329600.0
2014-10-03 09:50:00,52.03,52.05,51.92,51.95,180800.0,38.3745,38.3893,38.2934,38.3155,180800.0
2014-10-03 09:55:00,51.95,51.96,51.86,51.92,271400.0,38.3155,38.3229,38.2492,38.2934,271400.0
2014-10-03 10:00:00,51.92,51.95,51.86,51.95,305200.0,38.2934,38.3155,38.2492,38.3155,305200.0
2014-10-03 10:05:00,51.95,51.97,51.89,51.92,156800.0,38.3155,38.3303,38.2713,38.2934,156800.0
2014-10-03 10:10:00,51.92,51.94,51.88,51.9,123300.0,38.2934,38.3082,38.2639,38.2787,123300.0
2014-10-03 10:15:00,51.91,51.95,51.88,51.95,120700.0,38.286,38.3155,38.2639,38.3155,120700.0
2014-10-03 10:20:00,51.95,51.99,51.91,51.94,148500.0,38.3155,38.345,38.286,38.3082,148500.0
2014-10-03 10:25:00,51.93,51.95,51.88,51.93,94400.0,38.3008,38.3155,38.2639,38.3008,94400.0
2014-10-03 10:30:00,51.93,51.96,51.88,51.91,142700.0,38.3008,38.3229,38.2639,38.286,142700.0
2014-10-03 10:35:00,51.9,52.0,51.88,51.98,135200.0,38.2787,38.3524,38.2639,38.3377,135200.0
2014-10-03 10:40:00,51.98,51.99,51.91,51.97,106700.0,38.3377,38.345,38.286,38.3303,106700.0
2014-10-03 10:45:00,51.96,51.99,51.94,51.99,71600.0,38.3229,38.345,38.3082,38.345,71600.0
2014-10-03 10:50:00,51.99,51.99,51.95,51.98,90100.0,38.345,38.345,38.3155,38.3377,90100.0
2014-10-03 10:55:00,51.98,52.0,51.94,51.98,106000.0,38.3377,38.3524,38.3082,38.3377,106000.0
2014-10-03 11:00:00,51.97,52.04,51.97,52.02,110400.0,38.3303,38.3819,38.3303,38.3672,110400.0
2014-10-03 11:05:00,52.01,52.05,52.01,52.05,84100.0,38.3598,38.3893,38.3598,38.3893,84100.0
2014-10-03 11:10:00,52.05,52.07,52.03,52.07,95300.0,38.3893,38.404,38.3745,38.404,95300.0
2014-10-03 11:15:00,52.07,52.1,52.04,52.05,141400.0,38.404,38.4262,38.3819,38.3893,141400.0
2014-10-03 11:20:00,52.05,52.06,51.97,51.97,210400.0,38.3893,38.3967,38.3303,38.3303,210400.0
2014-10-03 11:25:00,51.97,52.05,51.97,52.0,204100.0,38.3303,38.3893,38.3303,38.3524,204100.0
2014-10-03 11:30:00,52.01,52.03,51.98,52.0,100300.0,38.3598,38.3745,38.3377,38.3524,100300.0
2014-10-03 11:35:00,52.0,52.02,51.97,51.98,108800.0,38.3524,38.3672,38.3303,38.3377,108800.0
2014-10-03 11:40:00,51.97,51.98,51.91,51.92,82700.0,38.3303,38.3377,38.286,38.2934,82700.0
2014-10-03 11:45:00,51.93,51.95,51.9,51.94,56700.0,38.3008,38.3155,38.2787,38.3082,56700.0
2014-10-03 11:50:00,51.93,51.95,51.89,51.91,64100.0,38.3008,38.3155,38.2713,38.286,64100.0
2014-10-03 11:55:00,51.9,51.96,51.89,51.93,66300.0,38.2787,38.3229,38.2713,38.3008,66300.0
2014-10-03 12:00:00,51.93,51.98,51.88,51.98,151800.0,38.3008,38.3377,38.2639,38.3377,151800.0
2014-10-03 12:05:00,51.96,51.97,51.9,51.9,55700.0,38.3229,38.3303,38.2787,38.2787,55700.0
2014-10-03 12:10:00,51.91,52.06,51.9,51.94,153200.0,38.286,38.3967,38.2787,38.3082,153200.0
2014-10-03 12:15:00,51.94,51.98,51.92,51.96,70200.0,38.3082,38.3377,38.2934,38.3229,70200.0
2014-10-03 12:20:00,51.95,51.99,51.95,51.98,64600.0,38.3155,38.345,38.3155,38.3377,64600.0
2014-10-03 12:25:00,51.98,52.02,51.95,52.02,94800.0,38.3377,38.3672,38.3155,38.3672,94800.0
2014-10-03 12:30:00,52.02,52.06,52.02,52.05,137400.0,38.3672,38.3967,38.3672,38.3893,137400.0
2014-10-03 12:35:00,52.05,52.05,52.0,52.02,58000.0,38.3893,38.3893,38.3524,38.3672,58000.0
2014-10-03 12:40:00,52.02,52.12,52.02,52.12,186700.0,38.3672,38.4409,38.3672,38.4409,186700.0
2014-10-03 12:45:00,52.11,52.12,52.06,52.1,127200.0,38.4335,38.4409,38.3967,38.4262,127200.0
2014-10-03 12:50:00,52.09,52.12,52.07,52.12,56300.0,38.4188,38.4409,38.404,38.4409,56300.0
2014-10-03 12:55:00,52.12,52.15,52.09,52.1,70400.0,38.4409,38.463,38.4188,38.4262,70400.0
2014-10-03 13:00:00,52.09,52.13,52.09,52.11,69900.0,38.4188,38.4483,38.4188,38.4335,69900.0
2014-10-03 13:05:00,52.11,52.12,52.09,52.09,130900.0,38.4335,38.4409,38.4188,38.4188,130900.0
2014-10-03 13:10:00,52.1,52.1,52.06,52.07,130000.0,38.4262,38.4262,38.3967,38.404,130000.0
2014-10-03 13:15:00,52.07,52.07,52.02,52.05,66000.0,38.404,38.404,38.3672,38.3893,66000.0
2014-10-03 13:20:00,52.05,52.1,52.05,52.1,105200.0,38.3893,38.4262,38.3893,38.4262,105200.0
2014-10-03 13:25:00,52.1,52.1,52.07,52.08,44000.0,38.4262,38.4262,38.404,38.4114,44000.0
2014-10-03 13:30:00,52.07,52.08,52.04,52.04,55800.0,38.404,38.4114,38.3819,38.3819,55800.0
2014-10-03 13:35:00,52.04,52.06,52.04,52.05,71600.0,38.3819,38.3967,38.3819,38.3893,71600.0
2014-10-03 13:40:00,52.06,52.06,52.04,52.05,47500.0,38.3967,38.3967,38.3819,38.3893,47500.0
2014-10-03 13:45:00,52.05,52.06,52.02,52.06,71500.0,38.3893,38.3967,38.3672,38.3967,71500.0
2014-10-03 13:50:00,52.05,52.06,52.04,52.06,46500.0,38.3893,38.3967,38.3819,38.3967,46500.0
2014-10-03 13:55:00,52.06,52.06,52.01,52.04,108700.0,38.3967,38.3967,38.3598,38.3819,108700.0
2014-10-03 14:00:00,52.03,52.11,52.03,52.1,264200.0,38.3745,38.4335,38.3745,38.4262,264200.0
2014-10-03 14:05:00,52.1,52.13,52.08,52.1,88000.0,38.4262,38.4483,38.4114,38.4262,88000.0
2014-10-03 14:10:00,52.1,52.14,52.08,52.11,63400.0,38.4262,38.4557,38.4114,38.4335,63400.0
2014-10-03 14:15:00,52.1,52.11,52.08,52.1,46900.0,38.4262,38.4335,38.4114,38.4262,46900.0
2014-10-03 14:20:00,52.1,52.11,52.07,52.11,59600.0,38.4262,38.4335,38.404,38.4335,59600.0
2014-10-03 14:25:00,52.11,52.13,52.1,52.12,161500.0,38.4335,38.4483,38.4262,38.4409,161500.0
2014-10-03 14:30:00,52.11,52.14,52.08,52.1,53000.0,38.4335,38.4557,38.4114,38.4262,53000.0
2014-10-03 14:35:00,52.1,52.13,52.1,52.11,42600.0,38.4262,38.4483,38.4262,38.4335,42600.0
2014-10-03 14:40:00,52.12,52.15,52.09,52.1,90500.0,38.4409,38.463,38.4188,38.4262,90500.0
2014-10-03 14:45:00,52.1,52.13,52.1,52.11,86100.0,38.4262,38.4483,38.4262,38.4335,86100.0
2014-10-03 14:50:00,52.11,52.13,52.09,52.09,41100.0,38.4335,38.4483,38.4188,38.4188,41100.0
2014-10-03 14:55:00,52.09,52.11,52.09,52.09,73300.0,38.4188,38.4335,38.4188,38.4188,73300.0
2014-10-03 15:00:00,52.08,52.13,52.06,52.12,147200.0,38.4114,38.4483,38.3967,38.4409,147200.0
2014-10-03 15:05:00,52.12,52.12,52.06,52.08,72100.0,38.4409,38.4409,38.3967,38.4114,72100.0
2014-10-03 15:10:00,52.08,52.11,52.03,52.05,172800.0,38.4114,38.4335,38.3745,38.3893,172800.0
2014-10-03 15:15:00,52.06,52.08,52.05,52.07,77500.0,38.3967,38.4114,38.3893,38.404,77500.0
2014-10-03 15:20:00,52.06,52.08,52.05,52.07,78000.0,38.3967,38.4114,38.3893,38.404,78000.0
2014-10-03 15:25:00,52.07,52.1,52.04,52.05,161700.0,38.404,38.4262,38.3819,38.3893,161700.0
2014-10-03 15:30:00,52.05,52.07,52.01,52.03,125700.0,38.3893,38.404,38.3598,38.3745,125700.0
2014-10-03 15:35:00,52.03,52.05,52.0,52.04,159500.0,38.3745,38.3893,38.3524,38.3819,159500.0
2014-10-03 15:40:00,52.04,52.08,52.01,52.07,189500.0,38.3819,38.4114,38.3598,38.404,189500.0
2014-10-03 15:45:00,52.07,52.2,52.07,52.2,399600.0,38.404,38.4999,38.404,38.4999,399600.0
2014-10-03 15:50:00,52.2,52.2,52.13,52.15,301400.0,38.4999,38.4999,38.4483,38.463,301400.0
2014-10-03 15:55:00,52.15,52.15,52.09,52.09,902500.0,38.463,38.463,38.4188,38.4188,902500.0
2014-10-06 09:30:00,52.26,52.36,52.25,52.31,267900.0,38.5442,38.6179,38.5368,38.5811,267900.0
2014-10-06 09:35:00,52.32,52.39,52.23,52.39,204400.0,38.5884,38.6401,38.5221,38.6401,204400.0
2014-10-06 09:40:00,52.39,52.46,52.39,52.41,180500.0,38.6401,38.6917,38.6401,38.6548,180500.0
2014-10-06 09:45:00,52.41,52.46,52.37,52.38,128400.0,38.6548,38.6917,38.6253,38.6327,128400.0
2014-10-06 09:50:00,52.38,52.4,52.32,52.35,132200.0,38.6327,38.6474,38.5884,38.6106,132200.0
2014-10-06 09:55:00,52.35,52.36,52.29,52.3,101100.0,38.6106,38.6179,38.5663,38.5737,101100.0
2014-10-06 10:00:00,52.3,52.33,52.26,52.29,190800.0,38.5737,38.5958,38.5442,38.5663,190800.0
2014-10-06 10:05:00,52.29,52.37,52.29,52.36,192000.0,38.5663,38.6253,38.5663,38.6179,192000.0
2014-10-06 10:10:00,52.34,52.35,52.21,52.25,100400.0,38.6032,38.6106,38.5073,38.5368,100400.0
2014-10-06 10:15:00,52.24,52.27,52.2,52.26,136400.0,38.5294,38.5516,38.4999,38.5442,136400.0
2014-10-06 10:20:00,52.25,52.26,52.21,52.24,92100.0,38.5368,38.5442,38.5073,38.5294,92100.0
2014-10-06 10:25:00,52.23,52.25,52.18,52.25,86000.0,38.5221,38.5368,38.4852,38.5368,86000.0
2014-10-06 10:30:00,52.25,52.28,52.18,52.28,85800.0,38.5368,38.5589,38.4852,38.5589,85800.0
2014-10-06 10:35:00,52.28,52.32,52.26,52.32,121400.0,38.5589,38.5884,38.5442,38.5884,121400.0
2014-10-06 10:40:00,52.32,52.36,52.3,52.31,87000.0,38.5884,38.6179,38.5737,38.5811,87000.0
2014-10-06 10:45:00,52.31,52.34,52.27,52.27,98400.0,38.5811,38.6032,38.5516,38.5516,98400.0
2014-10-06 10:50:00,52.27,52.27,52.23,52.24,85600.0,38.5516,38.5516,38.5221,38.5294,85600.0
2014-10-06 10:55:00,52.24,52.27,52.21,52.26,89600.0,38.5294,38.5516,38.5073,38.5442,89600.0
2014-10-06 11:00:00,52.25,52.32,52.23,52.32,95700.0,38.5368,38.5884,38.5221,38.5884,95700.0
2014-10-06 11:05:00,52.31,52.35,52.28,52.34,93500.0,38.5811,38.6106,38.5589,38.6032,93500.0
2014-10-06 11:10:00,52.35,52.36,52.33,52.35,91800.0,38.6106,38.6179,38.5958,38.6106,91800.0
2014-10-06 11:15:00,52.34,52.36,52.29,52.31,99000.0,38.6032,38.6179,38.5663,38.5811,99000.0
2014-10-06 11:20:00,52.31,52.32,52.21,52.23,118100.0,38.5811,38.5884,38.5073,38.5221,118100.0
2014-10-06 11:25:00,52.24,52.28,52.21,52.23,91300.0,38.5294,38.5589,38.5073,38.5221,91300.0
2014-10-06 11:30:00,52.23,52.31,52.23,52.29,95800.0,38.5221,38.5811,38.5221,38.5663,95800.0
2014-10-06 11:35:00,52.28,52.29,52.25,52.25,99300.0,38.5589,38.5663,38.5368,38.5368,99300.0
2014-10-06 11:40:00,52.26,52.27,52.17,52.19,157500.0,38.5442,38.5516,38.4778,38.4926,157500.0
2014-10-06 11:45:00,52.19,52.2,52.1,52.14,218000.0,38.4926,38.4999,38.4262,38.4557,218000.0
2014-10-06 11:50:00,52.14,52.18,52.12,52.13,93000.0,38.4557,38.4852,38.4409,38.4483,93000.0
2014-10-06 11:55:00,52.13,52.13,52.06,52.11,86100.0,38.4483,38.4483,38.3967,38.4335,86100.0
2014-10-06 12:00:00,52.11,52.14,52.11,52.12,68900.0,38.4335,38.4557,38.4335,38.4409,68900.0
2014-10-06 12:05:00,52.12,52.19,52.11,52.18,51100.0,38.4409,38.4926,38.4335,38.4852,51100.0
2014-10-06 12:10:00,52.17,52.19,52.15,52.16,90100.0,38.4778,38.4926,38.463,38.4704,90100.0
2014-10-06 12:15:00,52.17,52.19,52.14,52.16,51000.0,38.4778,38.4926,38.4557,38.4704,51000.0
2014-10-06 12:20:00,52.17,52.18,52.11,52.12,84500.0,38.4778,38.4852,38.4335,38.4409,84500.0
2014-10-06 12:25:00,52.12,52.16,52.1,52.12,73800.0,38.4409,38.4704,38.4262,38.4409,73800.0
2014-10-06 12:30:00,52.13,52.14,52.08,52.11,56900.0,38.4483,38.4557,38.4114,38.4335,56900.0
2014-10-06 12:35:00,52.1,52.11,52.06,52.09,53300.0,38.4262,38.4335,38.3967,38.4188,53300.0
2014-10-06 12:40:00,52.08,52.11,52.02,52.04,89800.0,38.4114,38.4335,38.3672,38.3819,89800.0
2014-10-06 12:45:00,52.04,52.07,52.0,52.06,66400.0,38.3819,38.404,38.3524,38.3967,66400.0
2014-10-06 12:50:00,52.05,52.06,52.0,52.02,75600.0,38.3893,38.3967,38.3524,38.3672,75600.0
2014-10-06 12:55:00,52.02,52.06,51.99,52.02,84400.0,38.3672,38.3967,38.345,38.3672,84400.0
2014-10-06 13:00:00,52.02,52.15,52.0,52.13,140900.0,38.3672,38.463,38.3524,38.4483,140900.0
2014-10-06 13:05:00,52.13,52.14,52.11,52.12,48400.0,38.4483,38.4557,38.4335,38.4409,48400.0
2014-10-06 13:10:00,52.12,52.14,52.08,52.14,59100.0,38.4409,38.4557,38.4114,38.4557,59100.0
2014-10-06 13:15:00,52.14,52.2,52.13,52.17,106700.0,38.4557,38.4999,38.4483,38.4778,106700.0
2014-10-06 13:20:00,52.17,52.21,52.15,52.21,86900.0,38.4778,38.5073,38.463,38.5073,86900.0
2014-10-06 13:25:00,52.22,52.24,52.18,52.21,74700.0,38.5147,38.5294,38.4852,38.5073,74700.0
2014-10-06 13:30:00,52.22,52.23,52.16,52.2,55400.0,38.5147,38.5221,38.4704,38.4999,55400.0
2014-10-06 13:35:00,52.21,52.22,52.16,52.17,94900.0,38.5073,38.5147,38.4704,38.4778,94900.0
2014-10-06 13:40:00,52.16,52.18,52.13,52.17,79400.0,38.4704,38.4852,38.4483,38.4778,79400.0
2014-10-06 13:45:00,52.17,52.18,52.1,52.11,94900.0,38.4778,38.4852,38.4262,38.4335,94900.0
2014-10-06 13:50:00,52.11,52.13,52.09,52.13,75200.0,38.4335,38.4483,38.4188,38.4483,75200.0
2014-10-06 13:55:00,52.13,52.18,52.11,52.15,64400.0,38.4483,38.4852,38.4335,38.463,64400.0
2014-10-06 14:00:00,52.16,52.18,52.13,52.16,53200.0,38.4704,38.4852,38.4483,38.4704,53200.0
2014-10-06 14:05:00,52.16,52.18,52.1,52.12,63700.0,38.4704,38.4852,38.4262,38.4409,63700.0
2014-10-06 14:10:00,52.12,52.13,52.06,52.08,141100.0,38.4409,38.4483,38.3967,38.4114,141100.0
2014-10-06 14:15:00,52.08,52.14,52.05,52.1,121300.0,38.4114,38.4557,38.3893,38.4262,121300.0
2014-10-06 14:20:00,52.11,52.21,52.11,52.21,177400.0,38.4335,38.5073,38.4335,38.5073,177400.0
2014-10-06 14:25:00,52.21,52.21,52.15,52.17,69000.0,38.5073,38.5073,38.463,38.4778,69000.0
2014-10-06 14:30:00,52.17,52.19,52.16,52.16,81000.0,38.4778,38.4926,38.4704,38.4704,81000.0
2014-10-06 14:35:00,52.16,52.19,52.15,52.15,66000.0,38.4704,38.4926,38.463,38.463,66000.0
2014-10-06 14:40:00,52.15,52.16,52.11,52.15,52800.0,38.463,38.4704,38.4335,38.463,52800.0
2014-10-06 14:45:00,52.14,52.17,52.11,52.11,89800.0,38.4557,38.4778,38.4335,38.4335,89800.0
2014-10-06 14:50:00,52.11,52.12,52.09,52.09,79600.0,38.4335,38.4409,38.4188,38.4188,79600.0
2014-10-06 14:55:00,52.09,52.11,52.06,52.06,112800.0,38.4188,38.4335,38.3967,38.3967,112800.0
2014-10-06 15:00:00,52.07,52.08,52.0,52.02,137500.0,38.404,38.4114,38.3524,38.3672,137500.0
2014-10-06 15:05:00,52.02,52.07,52.01,52.02,141900.0,38.3672,38.404,38.3598,38.3672,141900.0
2014-10-06 15:10:00,52.02,52.04,51.99,52.02,112300.0,38.3672,38.3819,38.345,38.3672,112300.0
2014-10-06 15:15:00,52.01,52.09,52.01,52.08,105600.0,38.3598,38.4188,38.3598,38.4114,105600.0
2014-10-06 15:20:00,52.07,52.13,52.04,52.12,134000.0,38.404,38.4483,38.3819,38.4409,134000.0
2014-10-06 15:25:00,52.13,52.13,52.08,52.11,86500.0,38.4483,38.4483,38.4114,38.4335,86500.0
2014-10-06 15:30:00,52.11,52.13,52.08,52.11,138800.0,38.4335,38.4483,38.4114,38.4335,138800.0
2014-10-06 15:35:00,52.11,52.16,52.09,52.14,124700.0,38.4335,38.4704,38.4188,38.4557,124700.0
2014-10-06 15:40:00,52.13,52.14,52.09,52.12,196100.0,38.4483,38.4557,38.4188,38.4409,196100.0
2014-10-06 15:45:00,52.12,52.12,52.08,52.1,222900.0,38.4409,38.4409,38.4114,38.4262,222900.0
2014-10-06 15:50:00,52.1,52.13,52.08,52.09,322200.0,38.4262,38.4483,38.4114,38.4188,322200.0
2014-10-06 15:55:00,52.09,52.13,52.02,52.03,512600.0,38.4188,38.4483,38.3672,38.3745,512600.0
2014-10-07 09:30:00,51.84,51.84,51.4,51.44,424200.0,38.2344,38.2344,37.9099,37.9394,424200.0
2014-10-07 09:35:00,51.43,51.43,51.27,51.37,278200.0,37.932,37.932,37.814,37.8878,278200.0
2014-10-07 09:40:00,51.37,51.44,51.26,51.29,237200.0,37.8878,37.9394,37.8066,37.8288,237200.0
2014-10-07 09:45:00,51.29,51.37,51.23,51.34,218600.0,37.8288,37.8878,37.7845,37.8656,218600.0
2014-10-07 09:50:00,51.34,51.41,51.33,51.37,195400.0,37.8656,37.9173,37.8583,37.8878,195400.0
2014-10-07 09:55:00,51.37,51.42,51.3,51.42,123800.0,37.8878,37.9246,37.8361,37.9246,123800.0
2014-10-07 10:00:00,51.41,51.53,51.41,51.49,175100.0,37.9173,38.0058,37.9173,37.9763,175100.0
2014-10-07 10:05:00,51.49,51.59,51.48,51.58,115800.0,37.9763,38.05,37.9689,38.0426,115800.0
2014-10-07 10:10:00,51.58,51.62,51.48,51.52,114700.0,38.0426,38.0721,37.9689,37.9984,114700.0
2014-10-07 10:15:00,51.51,51.57,51.47,51.56,220600.0,37.991,38.0353,37.9615,38.0279,220600.0
2014-10-07 10:20:00,51.55,51.58,51.52,51.56,107800.0,38.0205,38.0426,37.9984,38.0279,107800.0
2014-10-07 10:25:00,51.56,51.61,51.52,51.61,83700.0,38.0279,38.0648,37.9984,38.0648,83700.0
2014-10-07 10:30:00,51.61,51.77,51.61,51.68,215600.0,38.0648,38.1828,38.0648,38.1164,215600.0
2014-10-07 10:35:00,51.67,51.7,51.62,51.66,60200.0,38.109,38.1312,38.0721,38.1017,60200.0
2014-10-07 10:40:00,51.65,51.67,51.63,51.65,78500.0,38.0943,38.109,38.0795,38.0943,78500.0
2014-10-07 10:45:00,51.65,51.72,51.6,51.61,131800.0,38.0943,38.1459,38.0574,38.0648,131800.0
2014-10-07 10:50:00,51.61,51.64,51.6,51.6,103000.0,38.0648,38.0869,38.0574,38.0574,103000.0
2014-10-07 10:55:00,51.6,51.61,51.5,51.52,106900.0,38.0574,38.0648,37.9836,37.9984,106900.0
2014-10-07 11:00:00,51.52,51.55,51.47,51.47,117800.0,37.9984,38.0205,37.9615,37.9615,117800.0
2014-10-07 11:05:00,51.47,51.5,51.45,51.48,67900.0,37.9615,37.9836,37.9468,37.9689,67900.0
2014-10-07 11:10:00,51.48,51.51,51.43,51.46,75400.0,37.9689,37.991,37.932,37.9541,75400.0
2014-10-07 11:15:00,51.46,51.46,51.36,51.41,114100.0,37.9541,37.9541,37.8804,37.9173,114100.0
2014-10-07 11:20:00,51.41,51.46,51.4,51.41,87700.0,37.9173,37.9541,37.9099,37.9173,87700.0
2014-10-07 11:25:00,51.41,51.41,51.36,51.39,81200.0,37.9173,37.9173,37.8804,37.9025,81200.0
2014-10-07 11:30:00,51.4,51.48,51.38,51.46,154200.0,37.9099,37.9689,37.8951,37.9541,154200.0
2014-10-07 11:35:00,51.46,51.48,51.41,51.46,87900.0,37.9541,37.9689,37.9173,37.9541,87900.0
2014-10-07 11:40:00,51.46,51.55,51.46,51.54,42100.0,37.9541,38.0205,37.9541,38.0131,42100.0
2014-10-07 11:45:00,51.54,51.56,51.51,51.56,61800.0,38.0131,38.0279,37.991,38.0279,61800.0
2014-10-07 11:50:00,51.56,51.61,51.53,51.59,118200.0,38.0279,38.0648,38.0058,38.05,118200.0
2014-10-07 11:55:00,51.59,51.59,51.53,51.53,107900.0,38.05,38.05,38.0058,38.0058,107900.0
2014-10-07 12:00:00,51.52,51.54,51.5,51.52,47400.0,37.9984,38.0131,37.9836,37.9984,47400.0
2014-10-07 12:05:00,51.52,51.55,51.49,51.53,41200.0,37.9984,38.0205,37.9763,38.0058,41200.0
2014-10-07 12:10:00,51.54,51.61,51.53,51.6,61000.0,38.0131,38.0648,38.0058,38.0574,61000.0
2014-10-07 12:15:00,51.6,51.66,51.6,51.64,79600.0,38.0574,38.1017,38.0574,38.0869,79600.0
2014-10-07 12:20:00,51.65,51.67,51.59,51.61,74200.0,38.0943,38.109,38.05,38.0648,74200.0
2014-10-07 12:25:00,51.62,51.62,51.56,51.59,61600.0,38.0721,38.0721,38.0279,38.05,61600.0
2014-10-07 12:30:00,51.59,51.62,51.55,51.56,67300.0,38.05,38.0721,38.0205,38.0279,67300.0
2014-10-07 12:35:00,51.55,51.57,51.53,51.54,55300.0,38.0205,38.0353,38.0058,38.0131,55300.0
2014-10-07 12:40:00,51.54,51.55,51.52,51.55,62200.0,38.0131,38.0205,37.9984,38.0205,62200.0
2014-10-07 12:45:00,51.56,51.57,51.46,51.48,121800.0,38.0279,38.0353,37.9541,37.9689,121800.0
2014-10-07 12:50:00,51.47,51.5,51.45,51.48,65500.0,37.9615,37.9836,37.9468,37.9689,65500.0
2014-10-07 12:55:00,51.47,51.51,51.47,51.5,47800.0,37.9615,37.991,37.9615,37.9836,47800.0
2014-10-07 13:00:00,51.5,51.52,51.46,51.52,63300.0,37.9836,37.9984,37.9541,37.9984,63300.0
2014-10-07 13:05:00,51.52,51.52,51.42,51.45,58200.0,37.9984,37.9984,37.9246,37.9468,58200.0
2014-10-07 13:10:00,51.45,51.52,51.43,51.51,64700.0,37.9468,37.9984,37.932,37.991,64700.0
2014-10-07 13:15:00,51.52,51.57,51.52,51.54,60400.0,37.9984,38.0353,37.9984,38.0131,60400.0
2014-10-07 13:20:00,51.55,51.57,51.53,51.57,49200.0,38.0205,38.0353,38.0058,38.0353,49200.0
2014-10-07 13:25:00,51.57,51.63,51.56,51.63,60600.0,38.0353,38.0795,38.0279,38.0795,60600.0
2014-10-07 13:30:00,51.62,51.63,51.56,51.57,51000.0,38.0721,38.0795,38.0279,38.0353,51000.0
2014-10-07 13:35:00,51.58,51.61,51.54,51.55,61100.0,38.0426,38.0648,38.0131,38.0205,61100.0
2014-10-07 13:40:00,51.55,51.56,51.51,51.51,46700.0,38.0205,38.0279,37.991,37.991,46700.0
2014-10-07 13:45:00,51.51,51.53,51.48,51.5,44000.0,37.991,38.0058,37.9689,37.9836,44000.0
2014-10-07 13:50:00,51.5,51.55,51.48,51.55,38200.0,37.9836,38.0205,37.9689,38.0205,38200.0
2014-10-07 13:55:00,51.55,51.55,51.5,51.52,31300.0,38.0205,38.0205,37.9836,37.9984,31300.0
2014-10-07 14:00:00,51.52,51.52,51.44,51.48,56400.0,37.9984,37.9984,37.9394,37.9689,56400.0
2014-10-07 14:05:00,51.47,51.51,51.47,51.49,59300.0,37.9615,37.991,37.9615,37.9763,59300.0
2014-10-07 14:10:00,51.48,51.54,51.47,51.54,68300.0,37.9689,38.0131,37.9615,38.0131,68300.0
2014-10-07 14:15:00,51.54,51.55,51.48,51.51,47200.0,38.0131,38.0205,37.9689,37.991,47200.0
2014-10-07 14:20:00,51.52,51.53,51.44,51.45,81100.0,37.9984,38.0058,37.9394,37.9468,81100.0
2014-10-07 14:25:00,51.46,51.46,51.39,51.4,107000.0,37.9541,37.9541,37.9025,37.9099,107000.0
2014-10-07 14:30:00,51.4,51.4,51.34,51.39,154000.0,37.9099,37.9099,37.8656,37.9025,154000.0
2014-10-07 14:35:00,51.38,51.43,51.38,51.39,85700.0,37.8951,37.932,37.8951,37.9025,85700.0
2014-10-07 14:40:00,51.39,51.41,51.35,51.39,69800.0,37.9025,37.9173,37.873,37.9025,69800.0
2014-10-07 14:45:00,51.39,51.42,51.37,51.41,62500.0,37.9025,37.9246,37.8878,37.9173,62500.0
2014-10-07 14:50:00,51.4,51.43,51.38,51.39,92000.0,37.9099,37.932,37.8951,37.9025,92000.0
2014-10-07 14:55:00,51.39,51.41,51.35,51.35,81800.0,37.9025,37.9173,37.873,37.873,81800.0
2014-10-07 15:00:00,51.36,51.4,51.32,51.38,89600.0,37.8804,37.9099,37.8509,37.8951,89600.0
2014-10-07 15:05:00,51.38,51.4,51.3,51.3,155200.0,37.8951,37.9099,37.8361,37.8361,155200.0
2014-10-07 15:10:00,51.31,51.31,51.25,51.28,182400.0,37.8435,37.8435,37.7993,37.8214,182400.0
2014-10-07 15:15:00,51.27,51.28,51.21,51.21,163000.0,37.814,37.8214,37.7698,37.7698,163000.0
2014-10-07 15:20:00,51.21,51.24,51.18,51.22,238400.0,37.7698,37.7919,37.7476,37.7771,238400.0
2014-10-07 15:25:00,51.22,51.26,51.22,51.26,109600.0,37.7771,37.8066,37.7771,37.8066,109600.0
2014-10-07 15:30:00,51.25,51.32,51.25,51.31,181900.0,37.7993,37.8509,37.7993,37.8435,181900.0
2014-10-07 15:35:00,51.31,51.31,51.21,51.22,220400.0,37.8435,37.8435,37.7698,37.7771,220400.0
2014-10-07 15:40:00,51.23,51.26,51.19,51.22,217500.0,37.7845,37.8066,37.755,37.7771,217500.0
2014-10-07 15:45:00,51.21,51.26,51.19,51.2,239500.0,37.7698,37.8066,37.755,37.7624,239500.0
2014-10-07 15:50:00,51.19,51.2,51.1,51.14,412800.0,37.755,37.7624,37.6886,37.7181,412800.0
2014-10-07 15:55:00,51.14,51.14,51.06,51.07,1088300.0,37.7181,37.7181,37.6591,37.6665,1088300.0
2014-10-08 09:30:00,51.25,51.29,51.13,51.17,310000.0,37.7993,37.8288,37.7108,37.7403,310000.0
2014-10-08 09:35:00,51.17,51.27,51.16,51.24,87000.0,37.7403,37.814,37.7329,37.7919,87000.0
2014-10-08 09:40:00,51.25,51.27,51.2,51.2,261100.0,37.7993,37.814,37.7624,37.7624,261100.0
2014-10-08 09:45:00,51.21,51.33,51.21,51.33,135000.0,37.7698,37.8583,37.7698,37.8583,135000.0
2014-10-08 09:50:00,51.33,51.34,51.23,51.24,102200.0,37.8583,37.8656,37.7845,37.7919,102200.0
2014-10-08 09:55:00,51.23,51.25,51.16,51.19,91500.0,37.7845,37.7993,37.7329,37.755,91500.0
2014-10-08 10:00:00,51.19,51.23,51.1,51.13,87300.0,37.755,37.7845,37.6886,37.7108,87300.0
2014-10-08 10:05:00,51.12,51.27,51.11,51.23,109400.0,37.7034,37.814,37.696,37.7845,109400.0
2014-10-08 10:10:00,51.23,51.38,51.22,51.34,141700.0,37.7845,37.8951,37.7771,37.8656,141700.0
2014-10-08 10:15:00,51.35,51.37,51.23,51.25,186800.0,37.873,37.8878,37.7845,37.7993,186800.0
2014-10-08 10:20:00,51.25,51.26,51.15,51.17,123000.0,37.7993,37.8066,37.7255,37.7403,123000.0
2014-10-08 10:25:00,51.16,51.27,51.13,51.24,158700.0,37.7329,37.814,37.7108,37.7919,158700.0
2014-10-08 10:30:00,51.25,51.32,51.21,51.26,131700.0,37.7993,37.8509,37.7698,37.8066,131700.0
2014-10-08 10:35:00,51.27,51.3,51.17,51.19,86200.0,37.814,37.8361,37.7403,37.755,86200.0
2014-10-08 10:40:00,51.2,51.25,51.12,51.14,228500.0,37.7624,37.7993,37.7034,37.7181,228500.0
2014-10-08 10:45:00,51.14,51.18,51.09,51.16,87500.0,37.7181,37.7476,37.6812,37.7329,87500.0
2014-10-08 10:50:00,51.16,51.2,51.11,51.16,158000.0,37.7329,37.7624,37.696,37.7329,158000.0
2014-10-08 10:55:00,51.16,51.19,51.13,51.14,159600.0,37.7329,37.755,37.7108,37.7181,159600.0
2014-10-08 11:00:00,51.14,51.16,51.09,51.11,73600.0,37.7181,37.7329,37.6812,37.696,73600.0
2014-10-08 11:05:00,51.11,51.22,51.11,51.22,113300.0,37.696,37.7771,37.696,37.7771,113300.0
2014-10-08 11:10:00,51.22,51.25,51.18,51.2,98200.0,37.7771,37.7993,37.7476,37.7624,98200.0
2014-10-08 11:15:00,51.19,51.19,51.11,51.16,99700.0,37.755,37.755,37.696,37.7329,99700.0
2014-10-08 11:20:00,51.15,51.29,51.14,51.26,154100.0,37.7255,37.8288,37.7181,37.8066,154100.0
2014-10-08 11:25:00,51.26,51.41,51.24,51.37,118400.0,37.8066,37.9173,37.7919,37.8878,118400.0
2014-10-08 11:30:00,51.37,51.45,51.34,51.41,164500.0,37.8878,37.9468,37.8656,37.9173,164500.0
2014-10-08 11:35:00,51.4,51.43,51.3,51.32,182100.0,37.9099,37.932,37.8361,37.8509,182100.0
2014-10-08 11:40:00,51.32,51.34,51.27,51.31,74300.0,37.8509,37.8656,37.814,37.8435,74300.0
2014-10-08 11:45:00,51.31,51.34,51.27,51.28,69100.0,37.8435,37.8656,37.814,37.8214,69100.0
2014-10-08 11:50:00,51.28,51.34,51.25,51.31,129300.0,37.8214,37.8656,37.7993,37.8435,129300.0
2014-10-08 11:55:00,51.31,51.36,51.25,51.32,64600.0,37.8435,37.8804,37.7993,37.8509,64600.0
2014-10-08 12:00:00,51.32,51.41,51.32,51.36,81500.0,37.8509,37.9173,37.8509,37.8804,81500.0
2014-10-08 12:05:00,51.37,51.41,51.32,51.33,52400.0,37.8878,37.9173,37.8509,37.8583,52400.0
2014-10-08 12:10:00,51.33,51.38,51.32,51.37,41400.0,37.8583,37.8951,37.8509,37.8878,41400.0
2014-10-08 12:15:00,51.38,51.4,51.34,51.37,66100.0,37.8951,37.9099,37.8656,37.8878,66100.0
2014-10-08 12:20:00,51.37,51.38,51.34,51.34,48100.0,37.8878,37.8951,37.8656,37.8656,48100.0
2014-10-08 12:25:00,51.35,51.37,51.31,51.31,50500.0,37.873,37.8878,37.8435,37.8435,50500.0
2014-10-08 12:30:00,51.31,51.32,51.29,51.3,38500.0,37.8435,37.8509,37.8288,37.8361,38500.0
2014-10-08 12:35:00,51.3,51.37,51.3,51.34,63500.0,37.8361,37.8878,37.8361,37.8656,63500.0
2014-10-08 12:40:00,51.34,51.36,51.3,51.32,69700.0,37.8656,37.8804,37.8361,37.8509,69700.0
2014-10-08 12:45:00,51.33,51.33,51.25,51.27,63100.0,37.8583,37.8583,37.7993,37.814,63100.0
2014-10-08 12:50:00,51.28,51.31,51.26,51.26,29600.0,37.8214,37.8435,37.8066,37.8066,29600.0
2014-10-08 12:55:00,51.25,51.29,51.25,51.29,26000.0,37.7993,37.8288,37.7993,37.8288,26000.0
2014-10-08 13:00:00,51.29,51.39,51.28,51.36,102100.0,37.8288,37.9025,37.8214,37.8804,102100.0
2014-10-08 13:05:00,51.38,51.39,51.32,51.33,32400.0,37.8951,37.9025,37.8509,37.8583,32400.0
2014-10-08 13:10:00,51.32,51.37,51.32,51.36,40700.0,37.8509,37.8878,37.8509,37.8804,40700.0
2014-10-08 13:15:00,51.37,51.42,51.36,51.39,32400.0,37.8878,37.9246,37.8804,37.9025,32400.0
2014-10-08 13:20:00,51.38,51.43,51.36,51.41,209900.0,37.8951,37.932,37.8804,37.9173,209900.0
2014-10-08 13:25:00,51.4,51.41,51.36,51.38,37000.0,37.9099,37.9173,37.8804,37.8951,37000.0
2014-10-08 13:30:00,51.38,51.41,51.37,51.38,52100.0,37.8951,37.9173,37.8878,37.8951,52100.0
2014-10-08 13:35:00,51.38,51.41,51.35,51.4,101900.0,37.8951,37.9173,37.873,37.9099,101900.0
2014-10-08 13:40:00,51.4,51.41,51.37,51.39,249300.0,37.9099,37.9173,37.8878,37.9025,249300.0
2014-10-08 13:45:00,51.4,51.54,51.39,51.52,332500.0,37.9099,38.0131,37.9025,37.9984,332500.0
2014-10-08 13:50:00,51.52,51.55,51.5,51.5,121800.0,37.9984,38.0205,37.9836,37.9836,121800.0
2014-10-08 13:55:00,51.51,51.54,51.46,51.52,73900.0,37.991,38.0131,37.9541,37.9984,73900.0
2014-10-08 14:00:00,51.51,51.7,51.51,51.62,285400.0,37.991,38.1312,37.991,38.0721,285400.0
2014-10-08 14:05:00,51.62,51.69,51.58,51.68,170100.0,38.0721,38.1238,38.0426,38.1164,170100.0
2014-10-08 14:10:00,51.69,51.78,51.67,51.71,173300.0,38.1238,38.1902,38.109,38.1385,173300.0
2014-10-08 14:15:00,51.71,51.78,51.69,51.76,156700.0,38.1385,38.1902,38.1238,38.1754,156700.0
2014-10-08 14:20:00,51.77,51.84,51.77,51.82,238500.0,38.1828,38.2344,38.1828,38.2197,238500.0
2014-10-08 14:25:00,51.83,51.88,51.79,51.82,150300.0,38.227,38.2639,38.1975,38.2197,150300.0
2014-10-08 14:30:00,51.82,51.92,51.8,51.88,147100.0,38.2197,38.2934,38.2049,38.2639,147100.0
2014-10-08 14:35:00,51.88,51.9,51.83,51.84,127000.0,38.2639,38.2787,38.227,38.2344,127000.0
2014-10-08 14:40:00,51.83,51.87,51.8,51.81,112300.0,38.227,38.2565,38.2049,38.2123,112300.0
2014-10-08 14:45:00,51.81,51.85,51.8,51.8,134700.0,38.2123,38.2418,38.2049,38.2049,134700.0
2014-10-08 14:50:00,51.8,51.84,51.77,51.79,108800.0,38.2049,38.2344,38.1828,38.1975,108800.0
2014-10-08 14:55:00,51.78,51.85,51.74,51.83,210100.0,38.1902,38.2418,38.1607,38.227,210100.0
2014-10-08 15:00:00,51.84,51.89,51.83,51.87,151800.0,38.2344,38.2713,38.227,38.2565,151800.0
2014-10-08 15:05:00,51.87,51.89,51.85,51.88,271000.0,38.2565,38.2713,38.2418,38.2639,271000.0
2014-10-08 15:10:00,51.87,51.88,51.82,51.83,233300.0,38.2565,38.2639,38.2197,38.227,233300.0
2014-10-08 15:15:00,51.83,51.87,51.82,51.85,67800.0,38.227,38.2565,38.2197,38.2418,67800.0
2014-10-08 15:20:00,51.84,51.97,51.82,51.97,176200.0,38.2344,38.3303,38.2197,38.3303,176200.0
2014-10-08 15:25:00,51.97,52.05,51.97,52.01,201600.0,38.3303,38.3893,38.3303,38.3598,201600.0
2014-10-08 15:30:00,52.0,52.06,51.95,52.06,240400.0,38.3524,38.3967,38.3155,38.3967,240400.0
2014-10-08 15:35:00,52.06,52.1,52.04,52.08,291100.0,38.3967,38.4262,38.3819,38.4114,291100.0
2014-10-08 15:40:00,52.09,52.19,52.07,52.14,422400.0,38.4188,38.4926,38.404,38.4557,422400.0
2014-10-08 15:45:00,52.15,52.16,52.11,52.16,420500.0,38.463,38.4704,38.4335,38.4704,420500.0
2014-10-08 15:50:00,52.16,52.18,52.08,52.11,676100.0,38.4704,38.4852,38.4114,38.4335,676100.0
2014-10-08 15:55:00,52.11,52.17,52.1,52.15,1059300.0,38.4335,38.4778,38.4262,38.463,1059300.0
2014-10-09 09:30:00,52.19,52.21,52.0,52.02,483900.0,38.4926,38.5073,38.3524,38.3672,483900.0
2014-10-09 09:35:00,52.01,52.04,51.88,51.95,232900.0,38.3598,38.3819,38.2639,38.3155,232900.0
2014-10-09 09:40:00,51.95,51.97,51.86,51.94,300800.0,38.3155,38.3303,38.2492,38.3082,300800.0
2014-10-09 09:45:00,51.95,51.98,51.84,51.96,195200.0,38.3155,38.3377,38.2344,38.3229,195200.0
2014-10-09 09:50:00,51.97,51.97,51.82,51.84,175500.0,38.3303,38.3303,38.2197,38.2344,175500.0
2014-10-09 09:55:00,51.85,51.85,51.68,51.74,231600.0,38.2418,38.2418,38.1164,38.1607,231600.0
2014-10-09 10:00:00,51.75,51.88,51.74,51.83,215200.0,38.168,38.2639,38.1607,38.227,215200.0
2014-10-09 10:05:00,51.84,51.86,51.69,51.8,314000.0,38.2344,38.2492,38.1238,38.2049,314000.0
2014-10-09 10:10:00,51.8,51.88,51.72,51.85,135700.0,38.2049,38.2639,38.1459,38.2418,135700.0
2014-10-09 10:15:00,51.86,51.86,51.79,51.8,240800.0,38.2492,38.2492,38.1975,38.2049,240800.0
2014-10-09 10:20:00,51.8,51.92,51.8,51.82,374700.0,38.2049,38.2934,38.2049,38.2197,374700.0
2014-10-09 10:25:00,51.82,51.86,51.79,51.83,91900.0,38.2197,38.2492,38.1975,38.227,91900.0
2014-10-09 10:30:00,51.83,51.84,51.71,51.74,132000.0,38.227,38.2344,38.1385,38.1607,132000.0
2014-10-09 10:35:00,51.74,51.75,51.66,51.73,288200.0,38.1607,38.168,38.1017,38.1533,288200.0
2014-10-09 10:40:00,51.74,51.77,51.69,51.75,100200.0,38.1607,38.1828,38.1238,38.168,100200.0
2014-10-09 10:45:00,51.74,51.79,51.71,51.77,150100.0,38.1607,38.1975,38.1385,38.1828,150100.0
2014-10-09 10:50:00,51.76,51.79,51.65,51.67,114900.0,38.1754,38.1975,38.0943,38.109,114900.0
2014-10-09 10:55:00,51.67,51.81,51.67,51.78,88200.0,38.109,38.2123,38.109,38.1902,88200.0
2014-10-09 11:00:00,51.78,51.78,51.62,51.63,105400.0,38.1902,38.1902,38.0721,38.0795,105400.0
2014-10-09 11:05:00,51.63,51.72,51.61,51.71,161600.0,38.0795,38.1459,38.0648,38.1385,161600.0
2014-10-09 11:10:00,51.71,51.84,51.67,51.75,170100.0,38.1385,38.2344,38.109,38.168,170100.0
2014-10-09 11:15:00,51.75,51.76,51.69,51.7,139100.0,38.168,38.1754,38.1238,38.1312,139100.0
2014-10-09 11:20:00,51.71,51.77,51.68,51.71,92600.0,38.1385,38.1828,38.1164,38.1385,92600.0
2014-10-09 11:25:00,51.71,51.76,51.69,51.72,63800.0,38.1385,38.1754,38.1238,38.1459,63800.0
2014-10-09 11:30:00,51.73,51.74,51.67,51.68,67800.0,38.1533,38.1607,38.109,38.1164,67800.0
2014-10-09 11:35:00,51.68,51.68,51.56,51.57,164600.0,38.1164,38.1164,38.0279,38.0353,164600.0
2014-10-09 11:40:00,51.56,51.58,51.49,51.51,204700.0,38.0279,38.0426,37.9763,37.991,204700.0
2014-10-09 11:45:00,51.51,51.55,51.44,51.5,173500.0,37.991,38.0205,37.9394,37.9836,173500.0
2014-10-09 11:50:00,51.5,51.53,51.39,51.41,104600.0,37.9836,38.0058,37.9025,37.9173,104600.0
2014-10-09 11:55:00,51.41,51.49,51.3,51.47,164700.0,37.9173,37.9763,37.8361,37.9615,164700.0
2014-10-09 12:00:00,51.48,51.53,51.43,51.51,92400.0,37.9689,38.0058,37.932,37.991,92400.0
2014-10-09 12:05:00,51.51,51.53,51.46,51.47,61400.0,37.991,38.0058,37.9541,37.9615,61400.0
2014-10-09 12:10:00,51.47,51.51,51.43,51.46,112900.0,37.9615,37.991,37.932,37.9541,112900.0
2014-10-09 12:15:00,51.46,51.5,51.32,51.44,151000.0,37.9541,37.9836,37.8509,37.9394,151000.0
2014-10-09 12:20:00,51.44,51.44,51.33,51.34,110800.0,37.9394,37.9394,37.8583,37.8656,110800.0
2014-10-09 12:25:00,51.35,51.36,51.24,51.28,230500.0,37.873,37.8804,37.7919,37.8214,230500.0
2014-10-09 12:30:00,51.28,51.31,51.24,51.3,173300.0,37.8214,37.8435,37.7919,37.8361,173300.0
2014-10-09 12:35:00,51.31,51.39,51.31,51.32,143500.0,37.8435,37.9025,37.8435,37.8509,143500.0
2014-10-09 12:40:00,51.31,51.39,51.29,51.35,121300.0,37.8435,37.9025,37.8288,37.873,121300.0
2014-10-09 12:45:00,51.34,51.35,51.28,51.31,223000.0,37.8656,37.873,37.8214,37.8435,223000.0
2014-10-09 12:50:00,51.32,51.36,51.29,51.29,91700.0,37.8509,37.8804,37.8288,37.8288,91700.0
2014-10-09 12:55:00,51.29,51.43,51.26,51.42,270100.0,37.8288,37.932,37.8066,37.9246,270100.0
2014-10-09 13:00:00,51.42,51.42,51.28,51.28,107800.0,37.9246,37.9246,37.8214,37.8214,107800.0
2014-10-09 13:05:00,51.28,51.31,51.14,51.18,276000.0,37.8214,37.8435,37.7181,37.7476,276000.0
2014-10-09 13:10:00,51.17,51.21,51.08,51.17,266100.0,37.7403,37.7698,37.6739,37.7403,266100.0
2014-10-09 13:15:00,51.17,51.25,51.13,51.23,96200.0,37.7403,37.7993,37.7108,37.7845,96200.0
2014-10-09 13:20:00,51.24,51.38,51.24,51.36,100700.0,37.7919,37.8951,37.7919,37.8804,100700.0
2014-10-09 13:25:00,51.36,51.37,51.3,51.33,252800.0,37.8804,37.8878,37.8361,37.8583,252800.0
2014-10-09 13:30:00,51.32,51.43,51.29,51.43,131400.0,37.8509,37.932,37.8288,37.932,131400.0
2014-10-09 13:35:00,51.42,51.49,51.41,51.48,213600.0,37.9246,37.9763,37.9173,37.9689,213600.0
2014-10-09 13:40:00,51.49,51.49,51.41,51.43,101100.0,37.9763,37.9763,37.9173,37.932,101100.0
2014-10-09 13:45:00,51.43,51.46,51.38,51.41,266000.0,37.932,37.9541,37.8951,37.9173,266000.0
2014-10-09 13:50:00,51.41,51.44,51.26,51.28,334500.0,37.9173,37.9394,37.8066,37.8214,334500.0
2014-10-09 13:55:00,51.28,51.34,51.28,51.29,80400.0,37.8214,37.8656,37.8214,37.8288,80400.0
2014-10-09 14:00:00,51.28,51.28,51.19,51.24,115500.0,37.8214,37.8214,37.755,37.7919,115500.0
2014-10-09 14:05:00,51.24,51.29,51.2,51.24,95300.0,37.7919,37.8288,37.7624,37.7919,95300.0
2014-10-09 14:10:00,51.24,51.25,51.19,51.2,215000.0,37.7919,37.7993,37.755,37.7624,215000.0
2014-10-09 14:15:00,51.21,51.24,51.14,51.17,207600.0,37.7698,37.7919,37.7181,37.7403,207600.0
2014-10-09 14:20:00,51.18,51.19,51.11,51.15,105000.0,37.7476,37.755,37.696,37.7255,105000.0
2014-10-09 14:25:00,51.15,51.23,51.11,51.13,187000.0,37.7255,37.7845,37.696,37.7108,187000.0
2014-10-09 14:30:00,51.12,51.14,51.03,51.12,215000.0,37.7034,37.7181,37.637,37.7034,215000.0
2014-10-09 14:35:00,51.12,51.24,51.12,51.17,155900.0,37.7034,37.7919,37.7034,37.7403,155900.0
2014-10-09 14:40:00,51.18,51.23,51.12,51.19,199800.0,37.7476,37.7845,37.7034,37.755,199800.0
2014-10-09 14:45:00,51.18,51.22,51.14,51.17,154900.0,37.7476,37.7771,37.7181,37.7403,154900.0
2014-10-09 14:50:00,51.17,51.28,51.16,51.23,113500.0,37.7403,37.8214,37.7329,37.7845,113500.0
2014-10-09 14:55:00,51.23,51.23,51.16,51.17,125700.0,37.7845,37.7845,37.7329,37.7403,125700.0
2014-10-09 15:00:00,51.16,51.25,51.16,51.24,181200.0,37.7329,37.7993,37.7329,37.7919,181200.0
2014-10-09 15:05:00,51.24,51.27,51.2,51.22,324100.0,37.7919,37.814,37.7624,37.7771,324100.0
2014-10-09 15:10:00,51.22,51.36,51.22,51.3,237100.0,37.7771,37.8804,37.7771,37.8361,237100.0
2014-10-09 15:15:00,51.3,51.38,51.26,51.34,177700.0,37.8361,37.8951,37.8066,37.8656,177700.0
2014-10-09 15:20:00,51.34,51.35,51.27,51.3,199200.0,37.8656,37.873,37.814,37.8361,199200.0
2014-10-09 15:25:00,51.31,51.38,51.28,51.33,222900.0,37.8435,37.8951,37.8214,37.8583,222900.0
2014-10-09 15:30:00,51.33,51.48,51.33,51.45,264000.0,37.8583,37.9689,37.8583,37.9468,264000.0
2014-10-09 15:35:00,51.46,51.49,51.38,51.44,280700.0,37.9541,37.9763,37.8951,37.9394,280700.0
2014-10-09 15:40:00,51.44,51.45,51.28,51.3,294900.0,37.9394,37.9468,37.8214,37.8361,294900.0
2014-10-09 15:45:00,51.3,51.3,51.16,51.17,377400.0,37.8361,37.8361,37.7329,37.7403,377400.0
2014-10-09 15:50:00,51.17,51.22,51.13,51.2,407300.0,37.7403,37.7771,37.7108,37.7624,407300.0
2014-10-09 15:55:00,51.2,51.28,51.12,51.12,1065400.0,37.7624,37.8214,37.7034,37.7034,1065400.0
2014-10-10 09:30:00,51.01,51.29,51.01,51.28,555800.0,37.6222,37.8288,37.6222,37.8214,555800.0
2014-10-10 09:35:00,51.29,51.62,51.26,51.51,578000.0,37.8288,38.0721,37.8066,37.991,578000.0
2014-10-10 09:40:00,51.52,51.64,51.47,51.63,332000.0,37.9984,38.0869,37.9615,38.0795,332000.0
2014-10-10 09:45:00,51.63,51.73,51.58,51.6,219400.0,38.0795,38.1533,38.0426,38.0574,219400.0
2014-10-10 09:50:00,51.6,51.6,51.43,51.49,497300.0,38.0574,38.0574,37.932,37.9763,497300.0
2014-10-10 09:55:00,51.49,51.74,51.48,51.67,381700.0,37.9763,38.1607,37.9689,38.109,381700.0
2014-10-10 10:00:00,51.66,51.71,51.49,51.49,418000.0,38.1017,38.1385,37.9763,37.9763,418000.0
2014-10-10 10:05:00,51.49,51.5,51.33,51.34,236400.0,37.9763,37.9836,37.8583,37.8656,236400.0
2014-10-10 10:10:00,51.33,51.47,51.26,51.3,176800.0,37.8583,37.9615,37.8066,37.8361,176800.0
2014-10-10 10:15:00,51.3,51.37,51.21,51.32,279500.0,37.8361,37.8878,37.7698,37.8509,279500.0
2014-10-10 10:20:00,51.32,51.32,51.21,51.23,545100.0,37.8509,37.8509,37.7698,37.7845,545100.0
2014-10-10 10:25:00,51.22,51.25,51.13,51.18,267800.0,37.7771,37.7993,37.7108,37.7476,267800.0
2014-10-10 10:30:00,51.17,51.29,51.05,51.27,341000.0,37.7403,37.8288,37.6517,37.814,341000.0
2014-10-10 10:35:00,51.27,51.58,51.23,51.35,236400.0,37.814,38.0426,37.7845,37.873,236400.0
2014-10-10 10:40:00,51.36,51.47,51.28,51.47,148900.0,37.8804,37.9615,37.8214,37.9615,148900.0
2014-10-10 10:45:00,51.46,51.47,51.31,51.37,223000.0,37.9541,37.9615,37.8435,37.8878,223000.0
2014-10-10 10:50:00,51.37,51.41,51.28,51.28,312700.0,37.8878,37.9173,37.8214,37.8214,312700.0
2014-10-10 10:55:00,51.28,51.39,51.2,51.22,254400.0,37.8214,37.9025,37.7624,37.7771,254400.0
2014-10-10 11:00:00,51.23,51.29,51.19,51.28,239200.0,37.7845,37.8288,37.755,37.8214,239200.0
2014-10-10 11:05:00,51.27,51.3,51.23,51.28,222200.0,37.814,37.8361,37.7845,37.8214,222200.0
2014-10-10 11:10:00,51.28,51.28,51.14,51.15,229200.0,37.8214,37.8214,37.7181,37.7255,229200.0
2014-10-10 11:15:00,51.14,51.14,51.03,51.08,318600.0,37.7181,37.7181,37.637,37.6739,318600.0
2014-10-10 11:20:00,51.08,51.15,51.02,51.12,291300.0,37.6739,37.7255,37.6296,37.7034,291300.0
2014-10-10 11:25:00,51.12,51.19,51.08,51.15,235200.0,37.7034,37.755,37.6739,37.7255,235200.0
2014-10-10 11:30:00,51.15,51.19,51.1,51.11,141900.0,37.7255,37.755,37.6886,37.696,141900.0
2014-10-10 11:35:00,51.11,51.16,51.1,51.13,185100.0,37.696,37.7329,37.6886,37.7108,185100.0
2014-10-10 11:40:00,51.13,51.13,51.02,51.11,207300.0,37.7108,37.7108,37.6296,37.696,207300.0
2014-10-10 11:45:00,51.11,51.23,51.1,51.23,91000.0,37.696,37.7845,37.6886,37.7845,91000.0
2014-10-10 11:50:00,51.23,51.29,51.23,51.25,121600.0,37.7845,37.8288,37.7845,37.7993,121600.0
2014-10-10 11:55:00,51.25,51.26,51.18,51.23,113200.0,37.7993,37.8066,37.7476,37.7845,113200.0
2014-10-10 12:00:00,51.23,51.44,51.23,51.42,220200.0,37.7845,37.9394,37.7845,37.9246,220200.0
2014-10-10 12:05:00,51.42,51.44,51.29,51.3,142400.0,37.9246,37.9394,37.8288,37.8361,142400.0
2014-10-10 12:10:00,51.29,51.37,51.28,51.34,146900.0,37.8288,37.8878,37.8214,37.8656,146900.0
2014-10-10 12:15:00,51.34,51.36,51.25,51.25,136600.0,37.8656,37.8804,37.7993,37.7993,136600.0
2014-10-10 12:20:00,51.24,51.3,51.2,51.29,112600.0,37.7919,37.8361,37.7624,37.8288,112600.0
2014-10-10 12:25:00,51.29,51.37,51.28,51.29,93000.0,37.8288,37.8878,37.8214,37.8288,93000.0
2014-10-10 12:30:00,51.28,51.46,51.28,51.38,325000.0,37.8214,37.9541,37.8214,37.8951,325000.0
2014-10-10 12:35:00,51.37,51.41,51.29,51.32,145500.0,37.8878,37.9173,37.8288,37.8509,145500.0
2014-10-10 12:40:00,51.32,51.39,51.31,51.34,157200.0,37.8509,37.9025,37.8435,37.8656,157200.0
2014-10-10 12:45:00,51.34,51.35,51.28,51.34,127600.0,37.8656,37.873,37.8214,37.8656,127600.0
2014-10-10 12:50:00,51.33,51.34,51.25,51.27,121800.0,37.8583,37.8656,37.7993,37.814,121800.0
2014-10-10 12:55:00,51.27,51.31,51.25,51.26,65400.0,37.814,37.8435,37.7993,37.8066,65400.0
2014-10-10 13:00:00,51.25,51.3,51.21,51.22,80800.0,37.7993,37.8361,37.7698,37.7771,80800.0
2014-10-10 13:05:00,51.22,51.28,51.16,51.28,159300.0,37.7771,37.8214,37.7329,37.8214,159300.0
2014-10-10 13:10:00,51.27,51.33,51.26,51.3,87000.0,37.814,37.8583,37.8066,37.8361,87000.0
2014-10-10 13:15:00,51.29,51.31,51.25,51.27,128900.0,37.8288,37.8435,37.7993,37.814,128900.0
2014-10-10 13:20:00,51.27,51.27,51.22,51.26,108800.0,37.814,37.814,37.7771,37.8066,108800.0
2014-10-10 13:25:00,51.26,51.27,51.18,51.22,93200.0,37.8066,37.814,37.7476,37.7771,93200.0
2014-10-10 13:30:00,51.22,51.27,51.2,51.2,70000.0,37.7771,37.814,37.7624,37.7624,70000.0
2014-10-10 13:35:00,51.21,51.28,51.2,51.25,183100.0,37.7698,37.8214,37.7624,37.7993,183100.0
2014-10-10 13:40:00,51.26,51.33,51.23,51.31,106200.0,37.8066,37.8583,37.7845,37.8435,106200.0
2014-10-10 13:45:00,51.31,51.32,51.21,51.25,129400.0,37.8435,37.8509,37.7698,37.7993,129400.0
2014-10-10 13:50:00,51.25,51.25,51.2,51.21,117900.0,37.7993,37.7993,37.7624,37.7698,117900.0
2014-10-10 13:55:00,51.21,51.25,51.18,51.21,143000.0,37.7698,37.7993,37.7476,37.7698,143000.0
2014-10-10 14:00:00,51.23,51.31,51.22,51.31,283500.0,37.7845,37.8435,37.7771,37.8435,283500.0
2014-10-10 14:05:00,51.31,51.32,51.25,51.26,121700.0,37.8435,37.8509,37.7993,37.8066,121700.0
2014-10-10 14:10:00,51.26,51.27,51.14,51.15,155100.0,37.8066,37.814,37.7181,37.7255,155100.0
2014-10-10 14:15:00,51.14,51.19,51.06,51.07,139100.0,37.7181,37.755,37.6591,37.6665,139100.0
2014-10-10 14:20:00,51.07,51.12,51.06,51.12,96200.0,37.6665,37.7034,37.6591,37.7034,96200.0
2014-10-10 14:25:00,51.13,51.15,51.08,51.1,116900.0,37.7108,37.7255,37.6739,37.6886,116900.0
2014-10-10 14:30:00,51.09,51.12,51.07,51.08,104400.0,37.6812,37.7034,37.6665,37.6739,104400.0
2014-10-10 14:35:00,51.07,51.08,51.03,51.04,149000.0,37.6665,37.6739,37.637,37.6444,149000.0
2014-10-10 14:40:00,51.03,51.04,50.97,51.02,193700.0,37.637,37.6444,37.5927,37.6296,193700.0
2014-10-10 14:45:00,51.01,51.02,50.93,50.97,120200.0,37.6222,37.6296,37.5632,37.5927,120200.0
2014-10-10 14:50:00,50.96,50.98,50.94,50.95,109800.0,37.5854,37.6001,37.5706,37.578,109800.0
2014-10-10 14:55:00,50.95,50.97,50.9,50.91,143000.0,37.578,37.5927,37.5411,37.5485,143000.0
2014-10-10 15:00:00,50.92,50.94,50.86,50.87,138700.0,37.5559,37.5706,37.5116,37.519,138700.0
2014-10-10 15:05:00,50.87,50.89,50.83,50.83,228500.0,37.519,37.5337,37.4895,37.4895,228500.0
2014-10-10 15:10:00,50.83,50.92,50.83,50.86,159300.0,37.4895,37.5559,37.4895,37.5116,159300.0
2014-10-10 15:15:00,50.86,50.87,50.77,50.84,281200.0,37.5116,37.519,37.4452,37.4969,281200.0
2014-10-10 15:20:00,50.83,50.9,50.83,50.89,163000.0,37.4895,37.5411,37.4895,37.5337,163000.0
2014-10-10 15:25:00,50.89,50.89,50.79,50.87,306400.0,37.5337,37.5337,37.46,37.519,306400.0
2014-10-10 15:30:00,50.88,50.9,50.77,50.77,182700.0,37.5264,37.5411,37.4452,37.4452,182700.0
2014-10-10 15:35:00,50.77,50.85,50.77,50.85,214200.0,37.4452,37.5042,37.4452,37.5042,214200.0
2014-10-10 15:40:00,50.85,50.85,50.74,50.74,328900.0,37.5042,37.5042,37.4231,37.4231,328900.0
2014-10-10 15:45:00,50.74,50.76,50.65,50.67,395400.0,37.4231,37.4379,37.3567,37.3715,395400.0
2014-10-10 15:50:00,50.67,50.71,50.61,50.61,497700.0,37.3715,37.401,37.3272,37.3272,497700.0
2014-10-10 15:55:00,50.61,50.68,50.61,50.62,1204200.0,37.3272,37.3789,37.3272,37.3346,1204200.0
2014-10-13 09:30:00,50.61,50.61,50.28,50.57,530300.0,37.3272,37.3272,37.0838,37.2977,530300.0
2014-10-13 09:35:00,50.57,50.76,50.55,50.73,435500.0,37.2977,37.4379,37.283,37.4157,435500.0
2014-10-13 09:40:00,50.74,50.75,50.62,50.64,501200.0,37.4231,37.4305,37.3346,37.3494,501200.0
2014-10-13 09:45:00,50.64,50.75,50.62,50.7,292700.0,37.3494,37.4305,37.3346,37.3936,292700.0
2014-10-13 09:50:00,50.7,50.72,50.58,50.6,298800.0,37.3936,37.4084,37.3051,37.3199,298800.0
2014-10-13 09:55:00,50.6,50.73,50.45,50.65,470200.0,37.3199,37.4157,37.2092,37.3567,470200.0
2014-10-13 10:00:00,50.64,50.66,50.53,50.6,315500.0,37.3494,37.3641,37.2682,37.3199,315500.0
2014-10-13 10:05:00,50.6,50.64,50.53,50.57,215500.0,37.3199,37.3494,37.2682,37.2977,215500.0
2014-10-13 10:10:00,50.57,50.63,50.55,50.62,212400.0,37.2977,37.342,37.283,37.3346,212400.0
2014-10-13 10:15:00,50.62,50.66,50.56,50.59,201000.0,37.3346,37.3641,37.2903,37.3125,201000.0
2014-10-13 10:20:00,50.6,50.66,50.58,50.6,268200.0,37.3199,37.3641,37.3051,37.3199,268200.0
2014-10-13 10:25:00,50.6,50.62,50.53,50.56,249200.0,37.3199,37.3346,37.2682,37.2903,249200.0
2014-10-13 10:30:00,50.55,50.67,50.52,50.64,243700.0,37.283,37.3715,37.2608,37.3494,243700.0
2014-10-13 10:35:00,50.64,50.68,50.58,50.66,224600.0,37.3494,37.3789,37.3051,37.3641,224600.0
2014-10-13 10:40:00,50.66,50.69,50.55,50.58,194400.0,37.3641,37.3862,37.283,37.3051,194400.0
2014-10-13 10:45:00,50.59,50.65,50.58,50.62,211500.0,37.3125,37.3567,37.3051,37.3346,211500.0
2014-10-13 10:50:00,50.62,50.73,50.6,50.73,266300.0,37.3346,37.4157,37.3199,37.4157,266300.0
2014-10-13 10:55:00,50.72,50.75,50.64,50.64,288200.0,37.4084,37.4305,37.3494,37.3494,288200.0
2014-10-13 11:00:00,50.64,50.86,50.64,50.84,625300.0,37.3494,37.5116,37.3494,37.4969,625300.0
2014-10-13 11:05:00,50.83,50.85,50.77,50.78,149900.0,37.4895,37.5042,37.4452,37.4526,149900.0
2014-10-13 11:10:00,50.77,50.77,50.62,50.63,395600.0,37.4452,37.4452,37.3346,37.342,395600.0
2014-10-13 11:15:00,50.63,50.66,50.56,50.61,299100.0,37.342,37.3641,37.2903,37.3272,299100.0
2014-10-13 11:20:00,50.6,50.71,50.59,50.71,137000.0,37.3199,37.401,37.3125,37.401,137000.0
2014-10-13 11:25:00,50.72,50.74,50.68,50.72,131500.0,37.4084,37.4231,37.3789,37.4084,131500.0
2014-10-13 11:30:00,50.72,50.8,50.71,50.75,176200.0,37.4084,37.4674,37.401,37.4305,176200.0
2014-10-13 11:35:00,50.75,50.76,50.67,50.69,128700.0,37.4305,37.4379,37.3715,37.3862,128700.0
2014-10-13 11:40:00,50.7,50.75,50.68,50.71,106400.0,37.3936,37.4305,37.3789,37.401,106400.0
2014-10-13 11:45:00,50.71,50.82,50.7,50.81,160000.0,37.401,37.4821,37.3936,37.4747,160000.0
2014-10-13 11:50:00,50.81,50.85,50.78,50.78,104100.0,37.4747,37.5042,37.4526,37.4526,104100.0
2014-10-13 11:55:00,50.78,50.81,50.75,50.77,97200.0,37.4526,37.4747,37.4305,37.4452,97200.0
2014-10-13 12:00:00,50.77,50.8,50.71,50.79,93600.0,37.4452,37.4674,37.401,37.46,93600.0
2014-10-13 12:05:00,50.78,50.79,50.72,50.73,67100.0,37.4526,37.46,37.4084,37.4157,67100.0
2014-10-13 12:10:00,50.74,50.77,50.71,50.72,80700.0,37.4231,37.4452,37.401,37.4084,80700.0
2014-10-13 12:15:00,50.72,50.81,50.71,50.79,156100.0,37.4084,37.4747,37.401,37.46,156100.0
2014-10-13 12:20:00,50.79,50.83,50.75,50.81,117100.0,37.46,37.4895,37.4305,37.4747,117100.0
2014-10-13 12:25:00,50.81,50.91,50.78,50.9,251100.0,37.4747,37.5485,37.4526,37.5411,251100.0
2014-10-13 12:30:00,50.91,50.97,50.89,50.92,265500.0,37.5485,37.5927,37.5337,37.5559,265500.0
2014-10-13 12:35:00,50.93,50.98,50.9,50.91,226400.0,37.5632,37.6001,37.5411,37.5485,226400.0
2014-10-13 12:40:00,50.91,50.97,50.86,50.87,235800.0,37.5485,37.5927,37.5116,37.519,235800.0
2014-10-13 12:45:00,50.88,50.92,50.83,50.85,98500.0,37.5264,37.5559,37.4895,37.5042,98500.0
2014-10-13 12:50:00,50.84,50.88,50.82,50.88,66900.0,37.4969,37.5264,37.4821,37.5264,66900.0
2014-10-13 12:55:00,50.86,50.89,50.84,50.87,93400.0,37.5116,37.5337,37.4969,37.519,93400.0
2014-10-13 13:00:00,50.88,50.9,50.86,50.9,88000.0,37.5264,37.5411,37.5116,37.5411,88000.0
2014-10-13 13:05:00,50.9,50.91,50.85,50.89,85300.0,37.5411,37.5485,37.5042,37.5337,85300.0
2014-10-13 13:10:00,50.89,50.9,50.82,50.87,85500.0,37.5337,37.5411,37.4821,37.519,85500.0
2014-10-13 13:15:00,50.87,50.87,50.74,50.78,138700.0,37.519,37.519,37.4231,37.4526,138700.0
2014-10-13 13:20:00,50.78,50.83,50.75,50.76,189600.0,37.4526,37.4895,37.4305,37.4379,189600.0
2014-10-13 13:25:00,50.75,50.85,50.75,50.85,87600.0,37.4305,37.5042,37.4305,37.5042,87600.0
2014-10-13 13:30:00,50.84,50.85,50.8,50.82,71600.0,37.4969,37.5042,37.4674,37.4821,71600.0
2014-10-13 13:35:00,50.83,50.89,50.82,50.84,123100.0,37.4895,37.5337,37.4821,37.4969,123100.0
2014-10-13 13:40:00,50.84,50.9,50.83,50.87,72000.0,37.4969,37.5411,37.4895,37.519,72000.0
2014-10-13 13:45:00,50.87,50.89,50.8,50.82,89800.0,37.519,37.5337,37.4674,37.4821,89800.0
2014-10-13 13:50:00,50.82,50.82,50.77,50.79,115900.0,37.4821,37.4821,37.4452,37.46,115900.0
2014-10-13 13:55:00,50.79,50.81,50.72,50.8,112200.0,37.46,37.4747,37.4084,37.4674,112200.0
2014-10-13 14:00:00,50.8,50.82,50.73,50.75,92800.0,37.4674,37.4821,37.4157,37.4305,92800.0
2014-10-13 14:05:00,50.76,50.84,50.76,50.82,95600.0,37.4379,37.4969,37.4379,37.4821,95600.0
2014-10-13 14:10:00,50.84,50.87,50.81,50.84,126400.0,37.4969,37.519,37.4747,37.4969,126400.0
2014-10-13 14:15:00,50.83,50.87,50.78,50.8,65000.0,37.4895,37.519,37.4526,37.4674,65000.0
2014-10-13 14:20:00,50.79,50.83,50.77,50.8,83400.0,37.46,37.4895,37.4452,37.4674,83400.0
2014-10-13 14:25:00,50.8,50.85,50.78,50.82,68700.0,37.4674,37.5042,37.4526,37.4821,68700.0
2014-10-13 14:30:00,50.82,50.82,50.75,50.78,81400.0,37.4821,37.4821,37.4305,37.4526,81400.0
2014-10-13 14:35:00,50.79,50.81,50.74,50.77,91900.0,37.46,37.4747,37.4231,37.4452,91900.0
2014-10-13 14:40:00,50.78,50.79,50.72,50.77,110000.0,37.4526,37.46,37.4084,37.4452,110000.0
2014-10-13 14:45:00,50.77,50.78,50.74,50.76,67900.0,37.4452,37.4526,37.4231,37.4379,67900.0
2014-10-13 14:50:00,50.76,50.82,50.75,50.76,88400.0,37.4379,37.4821,37.4305,37.4379,88400.0
2014-10-13 14:55:00,50.75,50.77,50.73,50.77,80300.0,37.4305,37.4452,37.4157,37.4452,80300.0
2014-10-13 15:00:00,50.77,50.78,50.71,50.72,161700.0,37.4452,37.4526,37.401,37.4084,161700.0
2014-10-13 15:05:00,50.71,50.72,50.62,50.62,145400.0,37.401,37.4084,37.3346,37.3346,145400.0
2014-10-13 15:10:00,50.62,50.66,50.58,50.62,336200.0,37.3346,37.3641,37.3051,37.3346,336200.0
2014-10-13 15:15:00,50.62,50.63,50.53,50.53,129300.0,37.3346,37.342,37.2682,37.2682,129300.0
2014-10-13 15:20:00,50.53,50.56,50.47,50.51,200000.0,37.2682,37.2903,37.224,37.2535,200000.0
2014-10-13 15:25:00,50.52,50.59,50.51,50.55,194200.0,37.2608,37.3125,37.2535,37.283,194200.0
2014-10-13 15:30:00,50.56,50.56,50.23,50.43,557500.0,37.2903,37.2903,37.047,37.1945,557500.0
2014-10-13 15:35:00,50.42,50.48,50.37,50.38,404100.0,37.1871,37.2313,37.1502,37.1576,404100.0
2014-10-13 15:40:00,50.39,50.43,50.27,50.3,485900.0,37.165,37.1945,37.0765,37.0986,485900.0
2014-10-13 15:45:00,50.29,50.32,50.19,50.31,634500.0,37.0912,37.1133,37.0175,37.106,634500.0
2014-10-13 15:50:00,50.31,50.37,50.2,50.23,730900.0,37.106,37.1502,37.0248,37.047,730900.0
2014-10-13 15:55:00,50.23,50.3,50.15,50.19,1015800.0,37.047,37.0986,36.988,37.0175,1015800.0
2014-10-14 09:30:00,49.47,49.5,49.01,49.24,2288200.0,36.4864,36.5086,36.1472,36.3168,2288200.0
2014-10-14 09:35:00,49.25,49.4,49.21,49.3,797100.0,36.3242,36.4348,36.2947,36.361,797100.0
2014-10-14 09:40:00,49.3,49.61,49.28,49.4,916800.0,36.361,36.5897,36.3463,36.4348,916800.0
2014-10-14 09:45:00,49.4,49.49,49.36,49.4,500600.0,36.4348,36.5012,36.4053,36.4348,500600.0
2014-10-14 09:50:00,49.4,49.57,49.4,49.5,541800.0,36.4348,36.5602,36.4348,36.5086,541800.0
2014-10-14 09:55:00,49.5,49.58,49.42,49.45,591100.0,36.5086,36.5676,36.4495,36.4717,591100.0
2014-10-14 10:00:00,49.45,49.48,49.25,49.43,847800.0,36.4717,36.4938,36.3242,36.4569,847800.0
2014-10-14 10:05:00,49.42,49.67,49.36,49.64,548600.0,36.4495,36.6339,36.4053,36.6118,548600.0
2014-10-14 10:10:00,49.63,49.64,49.47,49.5,577600.0,36.6044,36.6118,36.4864,36.5086,577600.0
2014-10-14 10:15:00,49.5,49.6,49.39,49.52,545300.0,36.5086,36.5823,36.4274,36.5233,545300.0
2014-10-14 10:20:00,49.52,49.58,49.45,49.45,283900.0,36.5233,36.5676,36.4717,36.4717,283900.0
2014-10-14 10:25:00,49.45,49.5,49.4,49.42,391800.0,36.4717,36.5086,36.4348,36.4495,391800.0
2014-10-14 10:30:00,49.41,49.47,49.26,49.31,355100.0,36.4422,36.4864,36.3315,36.3684,355100.0
2014-10-14 10:35:00,49.31,49.39,49.3,49.32,371300.0,36.3684,36.4274,36.361,36.3758,371300.0
2014-10-14 10:40:00,49.33,49.35,49.26,49.29,521600.0,36.3832,36.3979,36.3315,36.3537,521600.0
2014-10-14 10:45:00,49.28,49.46,49.28,49.36,386900.0,36.3463,36.479,36.3463,36.4053,386900.0
2014-10-14 10:50:00,49.36,49.44,49.32,49.36,241300.0,36.4053,36.4643,36.3758,36.4053,241300.0
2014-10-14 10:55:00,49.35,49.45,49.32,49.41,335700.0,36.3979,36.4717,36.3758,36.4422,335700.0
2014-10-14 11:00:00,49.41,49.45,49.06,49.44,562000.0,36.4422,36.4717,36.184,36.4643,562000.0
2014-10-14 11:05:00,49.44,49.57,49.43,49.5,390200.0,36.4643,36.5602,36.4569,36.5086,390200.0
2014-10-14 11:10:00,49.48,49.59,49.37,49.43,255200.0,36.4938,36.5749,36.4127,36.4569,255200.0
2014-10-14 11:15:00,49.42,49.53,49.4,49.47,263700.0,36.4495,36.5307,36.4348,36.4864,263700.0
2014-10-14 11:20:00,49.47,49.53,49.42,49.46,201400.0,36.4864,36.5307,36.4495,36.479,201400.0
2014-10-14 11:25:00,49.47,49.51,49.45,49.5,281400.0,36.4864,36.5159,36.4717,36.5086,281400.0
2014-10-14 11:30:00,49.49,49.51,49.4,49.45,174400.0,36.5012,36.5159,36.4348,36.4717,174400.0
2014-10-14 11:35:00,49.44,49.49,49.42,49.48,228100.0,36.4643,36.5012,36.4495,36.4938,228100.0
2014-10-14 11:40:00,49.47,49.74,49.47,49.72,575100.0,36.4864,36.6856,36.4864,36.6708,575100.0
2014-10-14 11:45:00,49.72,49.86,49.71,49.84,451000.0,36.6708,36.7741,36.6634,36.7593,451000.0
2014-10-14 11:50:00,49.83,49.84,49.7,49.7,222500.0,36.7519,36.7593,36.6561,36.6561,222500.0
2014-10-14 11:55:00,49.7,49.73,49.66,49.7,183200.0,36.6561,36.6782,36.6266,36.6561,183200.0
2014-10-14 12:00:00,49.7,49.72,49.66,49.67,169400.0,36.6561,36.6708,36.6266,36.6339,169400.0
2014-10-14 12:05:00,49.67,49.68,49.63,49.65,268000.0,36.6339,36.6413,36.6044,36.6192,268000.0
2014-10-14 12:10:00,49.65,49.68,49.55,49.56,340600.0,36.6192,36.6413,36.5454,36.5528,340600.0
2014-10-14 12:15:00,49.56,49.58,49.43,49.43,510500.0,36.5528,36.5676,36.4569,36.4569,510500.0
2014-10-14 12:20:00,49.43,49.52,49.4,49.42,262800.0,36.4569,36.5233,36.4348,36.4495,262800.0
2014-10-14 12:25:00,49.43,49.45,49.35,49.35,156600.0,36.4569,36.4717,36.3979,36.3979,156600.0
2014-10-14 12:30:00,49.34,49.38,49.31,49.37,294700.0,36.3905,36.42,36.3684,36.4127,294700.0
2014-10-14 12:35:00,49.37,49.38,49.3,49.36,230300.0,36.4127,36.42,36.361,36.4053,230300.0
2014-10-14 12:40:00,49.36,49.38,49.35,49.37,206700.0,36.4053,36.42,36.3979,36.4127,206700.0
2014-10-14 12:45:00,49.37,49.4,49.36,49.39,668600.0,36.4127,36.4348,36.4053,36.4274,668600.0
2014-10-14 12:50:00,49.39,49.41,49.39,49.39,193900.0,36.4274,36.4422,36.4274,36.4274,193900.0
2014-10-14 12:55:00,49.39,49.41,49.37,49.37,494500.0,36.4274,36.4422,36.4127,36.4127,494500.0
2014-10-14 13:00:00,49.37,49.41,49.37,49.38,505400.0,36.4127,36.4422,36.4127,36.42,505400.0
2014-10-14 13:05:00,49.38,49.4,49.34,49.35,367700.0,36.42,36.4348,36.3905,36.3979,367700.0
2014-10-14 13:10:00,49.35,49.4,49.35,49.39,367600.0,36.3979,36.4348,36.3979,36.4274,367600.0
2014-10-14 13:15:00,49.39,49.51,49.38,49.5,538400.0,36.4274,36.5159,36.42,36.5086,538400.0
2014-10-14 13:20:00,49.5,49.52,49.49,49.5,281500.0,36.5086,36.5233,36.5012,36.5086,281500.0
2014-10-14 13:25:00,49.5,49.52,49.48,49.5,294200.0,36.5086,36.5233,36.4938,36.5086,294200.0
2014-10-14 13:30:00,49.5,49.51,49.49,49.5,338800.0,36.5086,36.5159,36.5012,36.5086,338800.0
2014-10-14 13:35:00,49.5,49.53,49.45,49.52,432600.0,36.5086,36.5307,36.4717,36.5233,432600.0
2014-10-14 13:40:00,49.53,49.54,49.4,49.4,290600.0,36.5307,36.5381,36.4348,36.4348,290600.0
2014-10-14 13:45:00,49.4,49.5,49.39,49.42,197200.0,36.4348,36.5086,36.4274,36.4495,197200.0
2014-10-14 13:50:00,49.41,49.44,49.34,49.36,326300.0,36.4422,36.4643,36.3905,36.4053,326300.0
2014-10-14 13:55:00,49.35,49.36,49.34,49.36,307900.0,36.3979,36.4053,36.3905,36.4053,307900.0
2014-10-14 14:00:00,49.36,49.39,49.35,49.38,242500.0,36.4053,36.4274,36.3979,36.42,242500.0
2014-10-14 14:05:00,49.39,49.41,49.35,49.36,197100.0,36.4274,36.4422,36.3979,36.4053,197100.0
2014-10-14 14:10:00,49.35,49.4,49.34,49.38,170800.0,36.3979,36.4348,36.3905,36.42,170800.0
2014-10-14 14:15:00,49.39,49.46,49.35,49.41,275700.0,36.4274,36.479,36.3979,36.4422,275700.0
2014-10-14 14:20:00,49.42,49.43,49.25,49.26,225500.0,36.4495,36.4569,36.3242,36.3315,225500.0
2014-10-14 14:25:00,49.26,49.27,49.14,49.14,375100.0,36.3315,36.3389,36.243,36.243,375100.0
2014-10-14 14:30:00,49.14,49.23,49.1,49.1,379800.0,36.243,36.3094,36.2135,36.2135,379800.0
2014-10-14 14:35:00,49.1,49.12,48.83,49.02,766500.0,36.2135,36.2283,36.0144,36.1545,766500.0
2014-10-14 14:40:00,49.03,49.15,49.02,49.12,222100.0,36.1619,36.2504,36.1545,36.2283,222100.0
2014-10-14 14:45:00,49.13,49.16,48.88,48.9,378000.0,36.2357,36.2578,36.0513,36.066,378000.0
2014-10-14 14:50:00,48.9,48.92,48.7,48.73,492800.0,36.066,36.0808,35.9185,35.9406,492800.0
2014-10-14 14:55:00,48.73,48.76,48.58,48.6,650000.0,35.9406,35.9628,35.83,35.8448,650000.0
2014-10-14 15:00:00,48.6,48.78,48.6,48.63,522400.0,35.8448,35.9775,35.8448,35.8669,522400.0
2014-10-14 15:05:00,48.63,48.66,48.53,48.56,503700.0,35.8669,35.889,35.7931,35.8153,503700.0
2014-10-14 15:10:00,48.56,48.67,48.54,48.62,558800.0,35.8153,35.8964,35.8005,35.8595,558800.0
2014-10-14 15:15:00,48.63,48.66,48.51,48.53,462400.0,35.8669,35.889,35.7784,35.7931,462400.0
2014-10-14 15:20:00,48.53,48.53,48.25,48.4,1097100.0,35.7931,35.7931,35.5866,35.6972,1097100.0
2014-10-14 15:25:00,48.4,48.46,48.21,48.33,784800.0,35.6972,35.7415,35.5571,35.6456,784800.0
2014-10-14 15:30:00,48.34,48.43,48.23,48.3,798600.0,35.653,35.7194,35.5719,35.6235,798600.0
2014-10-14 15:35:00,48.3,48.49,48.3,48.48,818200.0,35.6235,35.7636,35.6235,35.7563,818200.0
2014-10-14 15:40:00,48.49,48.63,48.48,48.61,1045200.0,35.7636,35.8669,35.7563,35.8521,1045200.0
2014-10-14 15:45:00,48.61,48.71,48.58,48.67,1083900.0,35.8521,35.9259,35.83,35.8964,1083900.0
2014-10-14 15:50:00,48.68,48.79,48.67,48.74,1112100.0,35.9038,35.9849,35.8964,35.948,1112100.0
2014-10-14 15:55:00,48.74,48.87,48.72,48.82,2004800.0,35.948,36.0439,35.9333,36.007,2004800.0
2014-10-15 09:30:00,48.13,48.27,47.38,48.05,2029600.0,35.4981,35.6014,34.945,35.4391,2029600.0
2014-10-15 09:35:00,48.04,48.19,47.35,47.64,1285800.0,35.4317,35.5424,34.9228,35.1367,1285800.0
2014-10-15 09:40:00,47.63,47.97,47.6,47.97,732100.0,35.1293,35.3801,35.1072,35.3801,732100.0
2014-10-15 09:45:00,47.96,48.51,47.94,48.5,555000.0,35.3727,35.7784,35.358,35.771,555000.0
2014-10-15 09:50:00,48.5,48.52,48.29,48.31,601000.0,35.771,35.7858,35.6161,35.6309,601000.0
2014-10-15 09:55:00,48.31,48.42,48.23,48.3,495300.0,35.6309,35.712,35.5719,35.6235,495300.0
2014-10-15 10:00:00,48.3,48.5,48.29,48.4,438000.0,35.6235,35.771,35.6161,35.6972,438000.0
2014-10-15 10:05:00,48.41,48.43,48.17,48.39,415900.0,35.7046,35.7194,35.5276,35.6899,415900.0
2014-10-15 10:10:00,48.39,48.47,48.23,48.33,417000.0,35.6899,35.7489,35.5719,35.6456,417000.0
2014-10-15 10:15:00,48.33,48.36,48.16,48.24,290200.0,35.6456,35.6677,35.5202,35.5792,290200.0
2014-10-15 10:20:00,48.24,48.29,48.09,48.23,291100.0,35.5792,35.6161,35.4686,35.5719,291100.0
2014-10-15 10:25:00,48.25,48.34,48.19,48.2,352000.0,35.5866,35.653,35.5424,35.5497,352000.0
2014-10-15 10:30:00,48.2,48.22,48.11,48.11,377200.0,35.5497,35.5645,35.4834,35.4834,377200.0
2014-10-15 10:35:00,48.12,48.17,48.09,48.16,324700.0,35.4907,35.5276,35.4686,35.5202,324700.0
2014-10-15 10:40:00,48.16,48.18,47.86,47.88,499600.0,35.5202,35.535,35.299,35.3137,499600.0
2014-10-15 10:45:00,47.88,47.93,47.77,47.88,675000.0,35.3137,35.3506,35.2326,35.3137,675000.0
2014-10-15 10:50:00,47.88,48.09,47.88,47.93,361300.0,35.3137,35.4686,35.3137,35.3506,361300.0
2014-10-15 10:55:00,47.92,48.06,47.87,47.98,226500.0,35.3432,35.4465,35.3063,35.3875,226500.0
2014-10-15 11:00:00,47.98,47.99,47.86,47.95,246700.0,35.3875,35.3949,35.299,35.3654,246700.0
2014-10-15 11:05:00,47.95,48.05,47.93,48.04,247000.0,35.3654,35.4391,35.3506,35.4317,247000.0
2014-10-15 11:10:00,48.04,48.09,47.95,48.02,299800.0,35.4317,35.4686,35.3654,35.417,299800.0
2014-10-15 11:15:00,48.03,48.05,47.97,47.98,187800.0,35.4244,35.4391,35.3801,35.3875,187800.0
2014-10-15 11:20:00,47.98,47.98,47.79,47.85,364600.0,35.3875,35.3875,35.2473,35.2916,364600.0
2014-10-15 11:25:00,47.86,47.89,47.71,47.73,442000.0,35.299,35.3211,35.1883,35.2031,442000.0
2014-10-15 11:30:00,47.73,47.83,47.58,47.59,461000.0,35.2031,35.2768,35.0925,35.0998,461000.0
2014-10-15 11:35:00,47.6,47.77,47.59,47.72,315700.0,35.1072,35.2326,35.0998,35.1957,315700.0
2014-10-15 11:40:00,47.73,47.73,47.61,47.62,231200.0,35.2031,35.2031,35.1146,35.122,231200.0
2014-10-15 11:45:00,47.61,47.63,47.5,47.53,271000.0,35.1146,35.1293,35.0335,35.0556,271000.0
2014-10-15 11:50:00,47.53,47.59,47.45,47.56,275500.0,35.0556,35.0998,34.9966,35.0777,275500.0
2014-10-15 11:55:00,47.58,47.65,47.53,47.55,230700.0,35.0925,35.1441,35.0556,35.0703,230700.0
2014-10-15 12:00:00,47.55,47.56,47.48,47.54,203900.0,35.0703,35.0777,35.0187,35.063,203900.0
2014-10-15 12:05:00,47.55,47.57,47.46,47.46,187200.0,35.0703,35.0851,35.004,35.004,187200.0
2014-10-15 12:10:00,47.46,47.49,47.31,47.32,308000.0,35.004,35.0261,34.8933,34.9007,308000.0
2014-10-15 12:15:00,47.32,47.35,47.12,47.23,402900.0,34.9007,34.9228,34.7532,34.8343,402900.0
2014-10-15 12:20:00,47.22,47.41,47.22,47.37,274300.0,34.8269,34.9671,34.8269,34.9376,274300.0
2014-10-15 12:25:00,47.36,47.38,47.3,47.35,180400.0,34.9302,34.945,34.8859,34.9228,180400.0
2014-10-15 12:30:00,47.34,47.36,47.26,47.27,358000.0,34.9154,34.9302,34.8564,34.8638,358000.0
2014-10-15 12:35:00,47.26,47.28,47.11,47.18,308100.0,34.8564,34.8712,34.7458,34.7974,308100.0
2014-10-15 12:40:00,47.18,47.23,46.96,47.01,540500.0,34.7974,34.8343,34.6352,34.6721,540500.0
2014-10-15 12:45:00,47.01,47.09,46.96,46.98,386800.0,34.6721,34.7311,34.6352,34.6499,386800.0
2014-10-15 12:50:00,46.98,46.98,46.75,46.94,381900.0,34.6499,34.6499,34.4803,34.6204,381900.0
2014-10-15 12:55:00,46.94,46.97,46.81,46.93,306200.0,34.6204,34.6426,34.5246,34.6131,306200.0
2014-10-15 13:00:00,46.92,47.07,46.92,47.05,248100.0,34.6057,34.7163,34.6057,34.7016,248100.0
2014-10-15 13:05:00,47.05,47.12,47.0,47.06,293800.0,34.7016,34.7532,34.6647,34.7089,293800.0
2014-10-15 13:10:00,47.05,47.06,46.85,46.86,259400.0,34.7016,34.7089,34.5541,34.5614,259400.0
2014-10-15 13:15:00,46.87,46.88,46.67,46.7,424000.0,34.5688,34.5762,34.4213,34.4434,424000.0
2014-10-15 13:20:00,46.7,46.7,46.44,46.7,861300.0,34.4434,34.4434,34.2517,34.4434,861300.0
2014-10-15 13:25:00,46.7,46.74,46.54,46.64,383700.0,34.4434,34.4729,34.3254,34.3992,383700.0
2014-10-15 13:30:00,46.64,46.84,46.63,46.83,350900.0,34.3992,34.5467,34.3918,34.5393,350900.0
2014-10-15 13:35:00,46.82,46.83,46.64,46.8,406000.0,34.5319,34.5393,34.3992,34.5172,406000.0
2014-10-15 13:40:00,46.79,46.92,46.76,46.87,473700.0,34.5098,34.6057,34.4877,34.5688,473700.0
2014-10-15 13:45:00,46.87,47.12,46.83,47.03,599000.0,34.5688,34.7532,34.5393,34.6868,599000.0
2014-10-15 13:50:00,47.02,47.12,46.93,46.96,325800.0,34.6794,34.7532,34.6131,34.6352,325800.0
2014-10-15 13:55:00,46.95,47.02,46.9,46.92,287100.0,34.6278,34.6794,34.5909,34.6057,287100.0
2014-10-15 14:00:00,46.92,46.93,46.78,46.84,285900.0,34.6057,34.6131,34.5024,34.5467,285900.0
2014-10-15 14:05:00,46.83,47.01,46.8,46.96,259300.0,34.5393,34.6721,34.5172,34.6352,259300.0
2014-10-15 14:10:00,46.95,47.02,46.89,47.01,163200.0,34.6278,34.6794,34.5836,34.6721,163200.0
2014-10-15 14:15:00,47.01,47.24,47.01,47.22,381300.0,34.6721,34.8417,34.6721,34.8269,381300.0
2014-10-15 14:20:00,47.21,47.27,47.08,47.19,331000.0,34.8196,34.8638,34.7237,34.8048,331000.0
2014-10-15 14:25:00,47.2,47.22,47.02,47.14,281700.0,34.8122,34.8269,34.6794,34.7679,281700.0
2014-10-15 14:30:00,47.15,47.29,47.1,47.25,315000.0,34.7753,34.8786,34.7384,34.8491,315000.0
2014-10-15 14:35:00,47.25,47.49,47.24,47.45,321900.0,34.8491,35.0261,34.8417,34.9966,321900.0
2014-10-15 14:40:00,47.45,47.52,47.3,47.32,254000.0,34.9966,35.0482,34.8859,34.9007,254000.0
2014-10-15 14:45:00,47.32,47.41,47.27,47.4,194000.0,34.9007,34.9671,34.8638,34.9597,194000.0
2014-10-15 14:50:00,47.4,47.58,47.4,47.5,405100.0,34.9597,35.0925,34.9597,35.0335,405100.0
2014-10-15 14:55:00,47.51,47.59,47.39,47.51,439700.0,35.0408,35.0998,34.9523,35.0408,439700.0
2014-10-15 15:00:00,47.5,47.59,47.46,47.5,389700.0,35.0335,35.0998,35.004,35.0335,389700.0
2014-10-15 15:05:00,47.5,47.66,47.45,47.54,469500.0,35.0335,35.1515,34.9966,35.063,469500.0
2014-10-15 15:10:00,47.53,47.66,47.47,47.48,499100.0,35.0556,35.1515,35.0113,35.0187,499100.0
2014-10-15 15:15:00,47.49,47.49,47.26,47.39,440000.0,35.0261,35.0261,34.8564,34.9523,440000.0
2014-10-15 15:20:00,47.4,47.45,47.32,47.4,295400.0,34.9597,34.9966,34.9007,34.9597,295400.0
2014-10-15 15:25:00,47.4,47.71,47.39,47.7,439200.0,34.9597,35.1883,34.9523,35.181,439200.0
2014-10-15 15:30:00,47.69,47.79,47.54,47.68,609300.0,35.1736,35.2473,35.063,35.1662,609300.0
2014-10-15 15:35:00,47.68,47.93,47.61,47.91,763100.0,35.1662,35.3506,35.1146,35.3359,763100.0
2014-10-15 15:40:00,47.91,48.22,47.89,48.19,933400.0,35.3359,35.5645,35.3211,35.5424,933400.0
2014-10-15 15:45:00,48.19,48.19,47.77,47.81,822100.0,35.5424,35.5424,35.2326,35.2621,822100.0
2014-10-15 15:50:00,47.82,47.99,47.76,47.99,676600.0,35.2695,35.3949,35.2252,35.3949,676600.0
2014-10-15 15:55:00,47.98,47.98,47.84,47.85,1079600.0,35.3875,35.3875,35.2842,35.2916,1079600.0
2014-10-16 09:30:00,47.18,47.55,47.05,47.55,914500.0,34.7974,35.0703,34.7016,35.0703,914500.0
2014-10-16 09:35:00,47.55,47.79,47.52,47.77,475800.0,35.0703,35.2473,35.0482,35.2326,475800.0
2014-10-16 09:40:00,47.77,48.05,47.74,48.04,710900.0,35.2326,35.4391,35.2105,35.4317,710900.0
2014-10-16 09:45:00,48.03,48.09,47.87,48.09,559000.0,35.4244,35.4686,35.3063,35.4686,559000.0
2014-10-16 09:50:00,48.1,48.32,48.08,48.26,455400.0,35.476,35.6382,35.4612,35.594,455400.0
2014-10-16 09:55:00,48.26,48.39,48.08,48.38,393900.0,35.594,35.6899,35.4612,35.6825,393900.0
2014-10-16 10:00:00,48.39,48.4,48.16,48.23,523200.0,35.6899,35.6972,35.5202,35.5719,523200.0
2014-10-16 10:05:00,48.22,48.22,48.06,48.18,276600.0,35.5645,35.5645,35.4465,35.535,276600.0
2014-10-16 10:10:00,48.17,48.17,48.0,48.0,299300.0,35.5276,35.5276,35.4022,35.4022,299300.0
2014-10-16 10:15:00,48.0,48.03,47.82,47.93,590600.0,35.4022,35.4244,35.2695,35.3506,590600.0
2014-10-16 10:20:00,47.93,48.63,47.91,48.19,679400.0,35.3506,35.8669,35.3359,35.5424,679400.0
2014-10-16 10:25:00,48.19,48.28,48.07,48.18,936900.0,35.5424,35.6087,35.4539,35.535,936900.0
2014-10-16 10:30:00,48.19,48.22,48.03,48.19,508900.0,35.5424,35.5645,35.4244,35.5424,508900.0
2014-10-16 10:35:00,48.18,48.27,48.05,48.12,671500.0,35.535,35.6014,35.4391,35.4907,671500.0
2014-10-16 10:40:00,48.12,48.2,48.07,48.15,433800.0,35.4907,35.5497,35.4539,35.5129,433800.0
2014-10-16 10:45:00,48.15,48.5,48.14,48.46,643200.0,35.5129,35.771,35.5055,35.7415,643200.0
2014-10-16 10:50:00,48.47,48.52,48.37,48.38,510300.0,35.7489,35.7858,35.6751,35.6825,510300.0
2014-10-16 10:55:00,48.37,48.39,48.2,48.31,279000.0,35.6751,35.6899,35.5497,35.6309,279000.0
2014-10-16 11:00:00,48.31,48.45,48.24,48.25,406000.0,35.6309,35.7341,35.5792,35.5866,406000.0
2014-10-16 11:05:00,48.24,48.28,48.13,48.22,408800.0,35.5792,35.6087,35.4981,35.5645,408800.0
2014-10-16 11:10:00,48.23,48.34,48.2,48.29,268900.0,35.5719,35.653,35.5497,35.6161,268900.0
2014-10-16 11:15:00,48.3,48.38,48.26,48.38,222700.0,35.6235,35.6825,35.594,35.6825,222700.0
2014-10-16 11:20:00,48.38,48.52,48.36,48.48,343900.0,35.6825,35.7858,35.6677,35.7563,343900.0
2014-10-16 11:25:00,48.48,48.6,48.43,48.59,217500.0,35.7563,35.8448,35.7194,35.8374,217500.0
2014-10-16 11:30:00,48.57,48.68,48.5,48.51,314200.0,35.8226,35.9038,35.771,35.7784,314200.0
2014-10-16 11:35:00,48.51,48.55,48.3,48.32,320200.0,35.7784,35.8079,35.6235,35.6382,320200.0
2014-10-16 11:40:00,48.32,48.41,48.3,48.3,253500.0,35.6382,35.7046,35.6235,35.6235,253500.0
2014-10-16 11:45:00,48.3,48.33,48.26,48.28,212500.0,35.6235,35.6456,35.594,35.6087,212500.0
2014-10-16 11:50:00,48.28,48.33,48.22,48.23,305800.0,35.6087,35.6456,35.5645,35.5719,305800.0
2014-10-16 11:55:00,48.23,48.26,48.16,48.17,225600.0,35.5719,35.594,35.5202,35.5276,225600.0
2014-10-16 12:00:00,48.16,48.17,48.04,48.07,137000.0,35.5202,35.5276,35.4317,35.4539,137000.0
2014-10-16 12:05:00,48.08,48.17,48.04,48.13,217900.0,35.4612,35.5276,35.4317,35.4981,217900.0
2014-10-16 12:10:00,48.13,48.19,48.06,48.16,163300.0,35.4981,35.5424,35.4465,35.5202,163300.0
2014-10-16 12:15:00,48.17,48.18,48.09,48.18,96500.0,35.5276,35.535,35.4686,35.535,96500.0
2014-10-16 12:20:00,48.18,48.28,48.18,48.26,81600.0,35.535,35.6087,35.535,35.594,81600.0
2014-10-16 12:25:00,48.27,48.29,48.14,48.17,103400.0,35.6014,35.6161,35.5055,35.5276,103400.0
2014-10-16 12:30:00,48.16,48.2,48.09,48.15,105900.0,35.5202,35.5497,35.4686,35.5129,105900.0
2014-10-16 12:35:00,48.16,48.18,48.01,48.07,162800.0,35.5202,35.535,35.4096,35.4539,162800.0
2014-10-16 12:40:00,48.07,48.15,48.07,48.1,107700.0,35.4539,35.5129,35.4539,35.476,107700.0
2014-10-16 12:45:00,48.11,48.16,48.05,48.1,146600.0,35.4834,35.5202,35.4391,35.476,146600.0
2014-10-16 12:50:00,48.11,48.19,48.1,48.13,83800.0,35.4834,35.5424,35.476,35.4981,83800.0
2014-10-16 12:55:00,48.13,48.24,48.13,48.2,132200.0,35.4981,35.5792,35.4981,35.5497,132200.0
2014-10-16 13:00:00,48.21,48.35,48.21,48.27,127000.0,35.5571,35.6604,35.5571,35.6014,127000.0
2014-10-16 13:05:00,48.27,48.33,48.24,48.28,136900.0,35.6014,35.6456,35.5792,35.6087,136900.0
2014-10-16 13:10:00,48.28,48.29,48.21,48.27,173900.0,35.6087,35.6161,35.5571,35.6014,173900.0
2014-10-16 13:15:00,48.27,48.32,48.23,48.32,142700.0,35.6014,35.6382,35.5719,35.6382,142700.0
2014-10-16 13:20:00,48.31,48.4,48.26,48.37,178200.0,35.6309,35.6972,35.594,35.6751,178200.0
2014-10-16 13:25:00,48.38,48.45,48.37,48.37,136700.0,35.6825,35.7341,35.6751,35.6751,136700.0
2014-10-16 13:30:00,48.37,48.45,48.32,48.32,240400.0,35.6751,35.7341,35.6382,35.6382,240400.0
2014-10-16 13:35:00,48.32,48.39,48.27,48.32,128700.0,35.6382,35.6899,35.6014,35.6382,128700.0
2014-10-16 13:40:00,48.32,48.39,48.29,48.37,99300.0,35.6382,35.6899,35.6161,35.6751,99300.0
2014-10-16 13:45:00,48.38,48.41,48.29,48.33,107300.0,35.6825,35.7046,35.6161,35.6456,107300.0
2014-10-16 13:50:00,48.33,48.33,48.17,48.27,134700.0,35.6456,35.6456,35.5276,35.6014,134700.0
2014-10-16 13:55:00,48.28,48.28,48.13,48.17,201700.0,35.6087,35.6087,35.4981,35.5276,201700.0
2014-10-16 14:00:00,48.16,48.25,48.15,48.24,119800.0,35.5202,35.5866,35.5129,35.5792,119800.0
2014-10-16 14:05:00,48.24,48.33,48.23,48.3,127100.0,35.5792,35.6456,35.5719,35.6235,127100.0
2014-10-16 14:10:00,48.3,48.32,48.21,48.23,333000.0,35.6235,35.6382,35.5571,35.5719,333000.0
2014-10-16 14:15:00,48.23,48.33,48.2,48.24,257600.0,35.5719,35.6456,35.5497,35.5792,257600.0
2014-10-16 14:20:00,48.24,48.26,48.15,48.24,352400.0,35.5792,35.594,35.5129,35.5792,352400.0
2014-10-16 14:25:00,48.24,48.34,48.23,48.32,210300.0,35.5792,35.653,35.5719,35.6382,210300.0
2014-10-16 14:30:00,48.32,48.4,48.27,48.35,345800.0,35.6382,35.6972,35.6014,35.6604,345800.0
2014-10-16 14:35:00,48.35,48.38,48.3,48.34,209000.0,35.6604,35.6825,35.6235,35.653,209000.0
2014-10-16 14:40:00,48.33,48.34,48.22,48.22,132200.0,35.6456,35.653,35.5645,35.5645,132200.0
2014-10-16 14:45:00,48.22,48.26,48.04,48.04,206400.0,35.5645,35.594,35.4317,35.4317,206400.0
2014-10-16 14:50:00,48.05,48.16,48.03,48.09,300100.0,35.4391,35.5202,35.4244,35.4686,300100.0
2014-10-16 14:55:00,48.1,48.21,48.05,48.05,169900.0,35.476,35.5571,35.4391,35.4391,169900.0
2014-10-16 15:00:00,48.05,48.14,47.98,47.99,388700.0,35.4391,35.5055,35.3875,35.3949,388700.0
2014-10-16 15:05:00,47.99,48.08,47.98,48.03,286200.0,35.3949,35.4612,35.3875,35.4244,286200.0
2014-10-16 15:10:00,48.03,48.15,48.01,48.15,228000.0,35.4244,35.5129,35.4096,35.5129,228000.0
2014-10-16 15:15:00,48.14,48.23,48.08,48.08,195100.0,35.5055,35.5719,35.4612,35.4612,195100.0
2014-10-16 15:20:00,48.09,48.18,48.06,48.14,234100.0,35.4686,35.535,35.4465,35.5055,234100.0
2014-10-16 15:25:00,48.13,48.17,48.05,48.13,240400.0,35.4981,35.5276,35.4391,35.4981,240400.0
2014-10-16 15:30:00,48.14,48.16,48.05,48.15,251300.0,35.5055,35.5202,35.4391,35.5129,251300.0
2014-10-16 15:35:00,48.15,48.2,48.0,48.02,306500.0,35.5129,35.5497,35.4022,35.417,306500.0
2014-10-16 15:40:00,48.02,48.12,48.02,48.11,384200.0,35.417,35.4907,35.417,35.4834,384200.0
2014-10-16 15:45:00,48.12,48.18,48.06,48.09,417400.0,35.4907,35.535,35.4465,35.4686,417400.0
2014-10-16 15:50:00,48.09,48.2,48.08,48.13,675500.0,35.4686,35.5497,35.4612,35.4981,675500.0
2014-10-16 15:55:00,48.12,48.21,48.09,48.13,1842900.0,35.4907,35.5571,35.4686,35.4981,1842900.0
2014-10-17 09:30:00,48.49,48.74,48.44,48.73,1731000.0,35.7636,35.948,35.7268,35.9406,1731000.0
2014-10-17 09:35:00,48.73,48.82,48.48,48.59,522700.0,35.9406,36.007,35.7563,35.8374,522700.0
2014-10-17 09:40:00,48.59,48.65,48.55,48.6,443000.0,35.8374,35.8816,35.8079,35.8448,443000.0
2014-10-17 09:45:00,48.61,48.76,48.59,48.68,381000.0,35.8521,35.9628,35.8374,35.9038,381000.0
2014-10-17 09:50:00,48.68,48.8,48.66,48.79,315300.0,35.9038,35.9923,35.889,35.9849,315300.0
2014-10-17 09:55:00,48.79,48.8,48.68,48.69,226500.0,35.9849,35.9923,35.9038,35.9111,226500.0
2014-10-17 10:00:00,48.68,48.84,48.67,48.81,293800.0,35.9038,36.0218,35.8964,35.9996,293800.0
2014-10-17 10:05:00,48.81,48.84,48.77,48.8,277700.0,35.9996,36.0218,35.9701,35.9923,277700.0
2014-10-17 10:10:00,48.8,48.91,48.78,48.83,265600.0,35.9923,36.0734,35.9775,36.0144,265600.0
2014-10-17 10:15:00,48.82,49.02,48.79,48.99,379500.0,36.007,36.1545,35.9849,36.1324,379500.0
2014-10-17 10:20:00,48.99,49.01,48.9,48.91,244100.0,36.1324,36.1472,36.066,36.0734,244100.0
2014-10-17 10:25:00,48.91,48.92,48.83,48.87,251800.0,36.0734,36.0808,36.0144,36.0439,251800.0
2014-10-17 10:30:00,48.89,48.91,48.84,48.9,315500.0,36.0586,36.0734,36.0218,36.066,315500.0
2014-10-17 10:35:00,48.9,48.91,48.78,48.79,214900.0,36.066,36.0734,35.9775,35.9849,214900.0
2014-10-17 10:40:00,48.79,48.82,48.78,48.79,142400.0,35.9849,36.007,35.9775,35.9849,142400.0
2014-10-17 10:45:00,48.79,48.8,48.75,48.76,215000.0,35.9849,35.9923,35.9554,35.9628,215000.0
2014-10-17 10:50:00,48.76,48.78,48.71,48.73,168200.0,35.9628,35.9775,35.9259,35.9406,168200.0
2014-10-17 10:55:00,48.72,48.83,48.72,48.82,133300.0,35.9333,36.0144,35.9333,36.007,133300.0
2014-10-17 11:00:00,48.82,48.83,48.75,48.78,157700.0,36.007,36.0144,35.9554,35.9775,157700.0
2014-10-17 11:05:00,48.78,48.84,48.76,48.8,88200.0,35.9775,36.0218,35.9628,35.9923,88200.0
2014-10-17 11:10:00,48.79,48.88,48.75,48.84,217000.0,35.9849,36.0513,35.9554,36.0218,217000.0
2014-10-17 11:15:00,48.84,48.87,48.81,48.85,92400.0,36.0218,36.0439,35.9996,36.0291,92400.0
2014-10-17 11:20:00,48.86,48.87,48.83,48.85,133100.0,36.0365,36.0439,36.0144,36.0291,133100.0
2014-10-17 11:25:00,48.85,48.85,48.79,48.84,174400.0,36.0291,36.0291,35.9849,36.0218,174400.0
2014-10-17 11:30:00,48.84,48.95,48.82,48.94,146600.0,36.0218,36.1029,36.007,36.0955,146600.0
2014-10-17 11:35:00,48.94,48.96,48.87,48.95,120600.0,36.0955,36.1103,36.0439,36.1029,120600.0
2014-10-17 11:40:00,48.95,48.99,48.91,48.93,120200.0,36.1029,36.1324,36.0734,36.0881,120200.0
2014-10-17 11:45:00,48.92,48.98,48.91,48.96,124200.0,36.0808,36.125,36.0734,36.1103,124200.0
2014-10-17 11:50:00,48.96,49.03,48.95,48.99,109600.0,36.1103,36.1619,36.1029,36.1324,109600.0
2014-10-17 11:55:00,48.98,48.99,48.88,48.92,148900.0,36.125,36.1324,36.0513,36.0808,148900.0
2014-10-17 12:00:00,48.92,48.95,48.86,48.89,152400.0,36.0808,36.1029,36.0365,36.0586,152400.0
2014-10-17 12:05:00,48.89,48.92,48.85,48.86,90300.0,36.0586,36.0808,36.0291,36.0365,90300.0
2014-10-17 12:10:00,48.85,48.85,48.73,48.77,215700.0,36.0291,36.0291,35.9406,35.9701,215700.0
2014-10-17 12:15:00,48.76,48.77,48.71,48.72,150700.0,35.9628,35.9701,35.9259,35.9333,150700.0
2014-10-17 12:20:00,48.71,48.77,48.71,48.71,171400.0,35.9259,35.9701,35.9259,35.9259,171400.0
2014-10-17 12:25:00,48.71,48.81,48.71,48.8,181600.0,35.9259,35.9996,35.9259,35.9923,181600.0
2014-10-17 12:30:00,48.8,48.93,48.8,48.84,289100.0,35.9923,36.0881,35.9923,36.0218,289100.0
2014-10-17 12:35:00,48.84,48.9,48.83,48.85,461300.0,36.0218,36.066,36.0144,36.0291,461300.0
2014-10-17 12:40:00,48.85,48.86,48.74,48.77,185600.0,36.0291,36.0365,35.948,35.9701,185600.0
2014-10-17 12:45:00,48.77,48.8,48.75,48.77,164100.0,35.9701,35.9923,35.9554,35.9701,164100.0
2014-10-17 12:50:00,48.76,48.77,48.67,48.69,193200.0,35.9628,35.9701,35.8964,35.9111,193200.0
2014-10-17 12:55:00,48.69,48.78,48.68,48.76,248400.0,35.9111,35.9775,35.9038,35.9628,248400.0
2014-10-17 13:00:00,48.77,48.81,48.76,48.78,301200.0,35.9701,35.9996,35.9628,35.9775,301200.0
2014-10-17 13:05:00,48.76,48.77,48.69,48.75,198000.0,35.9628,35.9701,35.9111,35.9554,198000.0
2014-10-17 13:10:00,48.74,48.75,48.68,48.71,212600.0,35.948,35.9554,35.9038,35.9259,212600.0
2014-10-17 13:15:00,48.7,48.76,48.69,48.75,235800.0,35.9185,35.9628,35.9111,35.9554,235800.0
2014-10-17 13:20:00,48.75,48.75,48.65,48.66,99300.0,35.9554,35.9554,35.8816,35.889,99300.0
2014-10-17 13:25:00,48.66,48.75,48.66,48.74,219900.0,35.889,35.9554,35.889,35.948,219900.0
2014-10-17 13:30:00,48.75,48.75,48.68,48.68,119900.0,35.9554,35.9554,35.9038,35.9038,119900.0
2014-10-17 13:35:00,48.68,48.81,48.66,48.78,207700.0,35.9038,35.9996,35.889,35.9775,207700.0
2014-10-17 13:40:00,48.77,48.78,48.7,48.71,78100.0,35.9701,35.9775,35.9185,35.9259,78100.0
2014-10-17 13:45:00,48.71,48.72,48.67,48.69,82700.0,35.9259,35.9333,35.8964,35.9111,82700.0
2014-10-17 13:50:00,48.69,48.71,48.66,48.68,114500.0,35.9111,35.9259,35.889,35.9038,114500.0
2014-10-17 13:55:00,48.68,48.69,48.58,48.64,131100.0,35.9038,35.9111,35.83,35.8743,131100.0
2014-10-17 14:00:00,48.63,48.65,48.52,48.55,146500.0,35.8669,35.8816,35.7858,35.8079,146500.0
2014-10-17 14:05:00,48.55,48.58,48.46,48.52,354900.0,35.8079,35.83,35.7415,35.7858,354900.0
2014-10-17 14:10:00,48.51,48.55,48.49,48.52,151000.0,35.7784,35.8079,35.7636,35.7858,151000.0
2014-10-17 14:15:00,48.53,48.53,48.49,48.49,176400.0,35.7931,35.7931,35.7636,35.7636,176400.0
2014-10-17 14:20:00,48.48,48.54,48.46,48.53,209700.0,35.7563,35.8005,35.7415,35.7931,209700.0
2014-10-17 14:25:00,48.54,48.57,48.41,48.47,173900.0,35.8005,35.8226,35.7046,35.7489,173900.0
2014-10-17 14:30:00,48.48,48.57,48.45,48.51,240900.0,35.7563,35.8226,35.7341,35.7784,240900.0
2014-10-17 14:35:00,48.51,48.54,48.47,48.52,173200.0,35.7784,35.8005,35.7489,35.7858,173200.0
2014-10-17 14:40:00,48.51,48.64,48.51,48.59,162300.0,35.7784,35.8743,35.7784,35.8374,162300.0
2014-10-17 14:45:00,48.6,48.6,48.52,48.55,115500.0,35.8448,35.8448,35.7858,35.8079,115500.0
2014-10-17 14:50:00,48.54,48.57,48.52,48.56,111700.0,35.8005,35.8226,35.7858,35.8153,111700.0
2014-10-17 14:55:00,48.55,48.6,48.52,48.59,113400.0,35.8079,35.8448,35.7858,35.8374,113400.0
2014-10-17 15:00:00,48.61,48.61,48.47,48.49,243000.0,35.8521,35.8521,35.7489,35.7636,243000.0
2014-10-17 15:05:00,48.49,48.62,48.48,48.56,205100.0,35.7636,35.8595,35.7563,35.8153,205100.0
2014-10-17 15:10:00,48.57,48.76,48.56,48.76,205100.0,35.8226,35.9628,35.8153,35.9628,205100.0
2014-10-17 15:15:00,48.75,48.75,48.63,48.64,178600.0,35.9554,35.9554,35.8669,35.8743,178600.0
2014-10-17 15:20:00,48.64,48.69,48.62,48.64,169800.0,35.8743,35.9111,35.8595,35.8743,169800.0
2014-10-17 15:25:00,48.65,48.69,48.64,48.67,151300.0,35.8816,35.9111,35.8743,35.8964,151300.0
2014-10-17 15:30:00,48.67,48.72,48.62,48.62,259100.0,35.8964,35.9333,35.8595,35.8595,259100.0
2014-10-17 15:35:00,48.62,48.7,48.62,48.68,276600.0,35.8595,35.9185,35.8595,35.9038,276600.0
2014-10-17 15:40:00,48.68,48.79,48.67,48.78,364700.0,35.9038,35.9849,35.8964,35.9775,364700.0
2014-10-17 15:45:00,48.78,48.84,48.73,48.75,470600.0,35.9775,36.0218,35.9406,35.9554,470600.0
2014-10-17 15:50:00,48.75,48.75,48.67,48.73,511900.0,35.9554,35.9554,35.8964,35.9406,511900.0
2014-10-17 15:55:00,48.73,48.82,48.66,48.68,1554800.0,35.9406,36.007,35.889,35.9038,1554800.0
2014-10-20 09:30:00,48.68,48.85,48.65,48.75,342100.0,35.9038,36.0291,35.8816,35.9554,342100.0
2014-10-20 09:35:00,48.75,48.8,48.61,48.73,280200.0,35.9554,35.9923,35.8521,35.9406,280200.0
2014-10-20 09:40:00,48.73,48.91,48.71,48.89,259800.0,35.9406,36.0734,35.9259,36.0586,259800.0
2014-10-20 09:45:00,48.89,48.89,48.75,48.76,177500.0,36.0586,36.0586,35.9554,35.9628,177500.0
2014-10-20 09:50:00,48.75,48.8,48.74,48.75,187300.0,35.9554,35.9923,35.948,35.9554,187300.0
2014-10-20 09:55:00,48.75,48.9,48.75,48.87,177400.0,35.9554,36.066,35.9554,36.0439,177400.0
2014-10-20 10:00:00,48.87,48.92,48.84,48.9,419800.0,36.0439,36.0808,36.0218,36.066,419800.0
2014-10-20 10:05:00,48.91,48.96,48.86,48.88,184600.0,36.0734,36.1103,36.0365,36.0513,184600.0
2014-10-20 10:10:00,48.87,48.91,48.86,48.88,103500.0,36.0439,36.0734,36.0365,36.0513,103500.0
2014-10-20 10:15:00,48.89,48.92,48.86,48.88,178400.0,36.0586,36.0808,36.0365,36.0513,178400.0
2014-10-20 10:20:00,48.89,49.08,48.89,49.07,209800.0,36.0586,36.1988,36.0586,36.1914,209800.0
2014-10-20 10:25:00,49.07,49.07,48.98,48.99,134200.0,36.1914,36.1914,36.125,36.1324,134200.0
2014-10-20 10:30:00,49.0,49.05,48.99,49.02,165700.0,36.1398,36.1767,36.1324,36.1545,165700.0
2014-10-20 10:35:00,49.02,49.04,48.93,48.94,189600.0,36.1545,36.1693,36.0881,36.0955,189600.0
2014-10-20 10:40:00,48.94,49.03,48.93,48.99,118000.0,36.0955,36.1619,36.0881,36.1324,118000.0
2014-10-20 10:45:00,49.0,49.04,48.98,49.01,210100.0,36.1398,36.1693,36.125,36.1472,210100.0
2014-10-20 10:50:00,49.02,49.02,48.93,49.01,259500.0,36.1545,36.1545,36.0881,36.1472,259500.0
2014-10-20 10:55:00,49.0,49.05,48.95,48.97,116600.0,36.1398,36.1767,36.1029,36.1177,116600.0
2014-10-20 11:00:00,48.96,48.97,48.88,48.89,103300.0,36.1103,36.1177,36.0513,36.0586,103300.0
2014-10-20 11:05:00,48.89,48.98,48.88,48.98,204400.0,36.0586,36.125,36.0513,36.125,204400.0
2014-10-20 11:10:00,48.98,49.01,48.92,48.98,178400.0,36.125,36.1472,36.0808,36.125,178400.0
2014-10-20 11:15:00,48.98,49.03,48.97,49.01,87600.0,36.125,36.1619,36.1177,36.1472,87600.0
2014-10-20 11:20:00,49.01,49.06,48.98,49.04,76800.0,36.1472,36.184,36.125,36.1693,76800.0
2014-10-20 11:25:00,49.05,49.05,48.98,48.98,70500.0,36.1767,36.1767,36.125,36.125,70500.0
2014-10-20 11:30:00,48.98,48.98,48.93,48.94,213300.0,36.125,36.125,36.0881,36.0955,213300.0
2014-10-20 11:35:00,48.93,48.95,48.88,48.9,125400.0,36.0881,36.1029,36.0513,36.066,125400.0
2014-10-20 11:40:00,48.89,48.92,48.86,48.91,133800.0,36.0586,36.0808,36.0365,36.0734,133800.0
2014-10-20 11:45:00,48.92,48.93,48.88,48.92,95800.0,36.0808,36.0881,36.0513,36.0808,95800.0
2014-10-20 11:50:00,48.92,48.97,48.89,48.96,92900.0,36.0808,36.1177,36.0586,36.1103,92900.0
2014-10-20 11:55:00,48.95,48.98,48.94,48.97,90700.0,36.1029,36.125,36.0955,36.1177,90700.0
2014-10-20 12:00:00,48.98,49.05,48.97,48.98,184500.0,36.125,36.1767,36.1177,36.125,184500.0
2014-10-20 12:05:00,48.98,49.01,48.96,48.98,81900.0,36.125,36.1472,36.1103,36.125,81900.0
2014-10-20 12:10:00,48.98,49.04,48.97,49.04,132600.0,36.125,36.1693,36.1177,36.1693,132600.0
2014-10-20 12:15:00,49.04,49.06,49.02,49.04,195500.0,36.1693,36.184,36.1545,36.1693,195500.0
2014-10-20 12:20:00,49.04,49.04,49.0,49.0,46800.0,36.1693,36.1693,36.1398,36.1398,46800.0
2014-10-20 12:25:00,49.0,49.01,48.92,48.94,94700.0,36.1398,36.1472,36.0808,36.0955,94700.0
2014-10-20 12:30:00,48.94,48.96,48.89,48.95,130800.0,36.0955,36.1103,36.0586,36.1029,130800.0
2014-10-20 12:35:00,48.96,48.97,48.93,48.95,109900.0,36.1103,36.1177,36.0881,36.1029,109900.0
2014-10-20 12:40:00,48.95,48.97,48.93,48.95,118800.0,36.1029,36.1177,36.0881,36.1029,118800.0
2014-10-20 12:45:00,48.95,48.96,48.9,48.93,107300.0,36.1029,36.1103,36.066,36.0881,107300.0
2014-10-20 12:50:00,48.92,48.94,48.9,48.93,64800.0,36.0808,36.0955,36.066,36.0881,64800.0
2014-10-20 12:55:00,48.93,48.93,48.87,48.89,79600.0,36.0881,36.0881,36.0439,36.0586,79600.0
2014-10-20 13:00:00,48.89,48.91,48.85,48.87,82800.0,36.0586,36.0734,36.0291,36.0439,82800.0
2014-10-20 13:05:00,48.88,48.91,48.86,48.91,65400.0,36.0513,36.0734,36.0365,36.0734,65400.0
2014-10-20 13:10:00,48.9,48.95,48.9,48.94,67600.0,36.066,36.1029,36.066,36.0955,67600.0
2014-10-20 13:15:00,48.94,48.97,48.93,48.96,72700.0,36.0955,36.1177,36.0881,36.1103,72700.0
2014-10-20 13:20:00,48.95,48.98,48.94,48.95,65000.0,36.1029,36.125,36.0955,36.1029,65000.0
2014-10-20 13:25:00,48.97,49.03,48.95,48.98,111200.0,36.1177,36.1619,36.1029,36.125,111200.0
2014-10-20 13:30:00,48.97,49.0,48.95,49.0,89500.0,36.1177,36.1398,36.1029,36.1398,89500.0
2014-10-20 13:35:00,49.0,49.03,48.99,49.01,65700.0,36.1398,36.1619,36.1324,36.1472,65700.0
2014-10-20 13:40:00,49.02,49.03,49.0,49.01,49000.0,36.1545,36.1619,36.1398,36.1472,49000.0
2014-10-20 13:45:00,49.02,49.04,49.0,49.0,98800.0,36.1545,36.1693,36.1398,36.1398,98800.0
2014-10-20 13:50:00,49.0,49.04,49.0,49.04,76000.0,36.1398,36.1693,36.1398,36.1693,76000.0
2014-10-20 13:55:00,49.03,49.05,49.03,49.04,82400.0,36.1619,36.1767,36.1619,36.1693,82400.0
2014-10-20 14:00:00,49.04,49.11,49.03,49.09,144000.0,36.1693,36.2209,36.1619,36.2062,144000.0
2014-10-20 14:05:00,49.09,49.1,49.05,49.06,80100.0,36.2062,36.2135,36.1767,36.184,80100.0
2014-10-20 14:10:00,49.06,49.1,49.05,49.1,108600.0,36.184,36.2135,36.1767,36.2135,108600.0
2014-10-20 14:15:00,49.1,49.1,49.05,49.07,165900.0,36.2135,36.2135,36.1767,36.1914,165900.0
2014-10-20 14:20:00,49.07,49.09,49.03,49.03,76300.0,36.1914,36.2062,36.1619,36.1619,76300.0
2014-10-20 14:25:00,49.03,49.05,49.01,49.02,62400.0,36.1619,36.1767,36.1472,36.1545,62400.0
2014-10-20 14:30:00,49.02,49.04,49.01,49.01,154800.0,36.1545,36.1693,36.1472,36.1472,154800.0
2014-10-20 14:35:00,49.01,49.03,48.99,49.01,90900.0,36.1472,36.1619,36.1324,36.1472,90900.0
2014-10-20 14:40:00,49.02,49.06,49.01,49.04,144200.0,36.1545,36.184,36.1472,36.1693,144200.0
2014-10-20 14:45:00,49.04,49.06,49.03,49.05,164100.0,36.1693,36.184,36.1619,36.1767,164100.0
2014-10-20 14:50:00,49.06,49.08,49.04,49.08,181100.0,36.184,36.1988,36.1693,36.1988,181100.0
2014-10-20 14:55:00,49.08,49.09,49.07,49.09,128300.0,36.1988,36.2062,36.1914,36.2062,128300.0
2014-10-20 15:00:00,49.09,49.13,49.09,49.12,208300.0,36.2062,36.2357,36.2062,36.2283,208300.0
2014-10-20 15:05:00,49.12,49.17,49.12,49.14,257600.0,36.2283,36.2652,36.2283,36.243,257600.0
2014-10-20 15:10:00,49.14,49.16,49.13,49.14,166400.0,36.243,36.2578,36.2357,36.243,166400.0
2014-10-20 15:15:00,49.13,49.15,49.1,49.1,154800.0,36.2357,36.2504,36.2135,36.2135,154800.0
2014-10-20 15:20:00,49.1,49.11,49.07,49.09,222000.0,36.2135,36.2209,36.1914,36.2062,222000.0
2014-10-20 15:25:00,49.09,49.1,49.08,49.09,236000.0,36.2062,36.2135,36.1988,36.2062,236000.0
2014-10-20 15:30:00,49.08,49.16,49.08,49.16,262200.0,36.1988,36.2578,36.1988,36.2578,262200.0
2014-10-20 15:35:00,49.15,49.16,49.12,49.13,353600.0,36.2504,36.2578,36.2283,36.2357,353600.0
2014-10-20 15:40:00,49.14,49.17,49.12,49.17,335600.0,36.243,36.2652,36.2283,36.2652,335600.0
2014-10-20 15:45:00,49.17,49.17,49.13,49.16,300900.0,36.2652,36.2652,36.2357,36.2578,300900.0
2014-10-20 15:50:00,49.16,49.2,49.14,49.2,424100.0,36.2578,36.2873,36.243,36.2873,424100.0
2014-10-20 15:55:00,49.19,49.24,49.17,49.17,858100.0,36.2799,36.3168,36.2652,36.2652,858100.0
2014-10-21 09:30:00,49.63,49.86,49.61,49.84,670500.0,36.6044,36.7741,36.5897,36.7593,670500.0
2014-10-21 09:35:00,49.84,49.87,49.57,49.7,496500.0,36.7593,36.7814,36.5602,36.6561,496500.0
2014-10-21 09:40:00,49.69,49.79,49.65,49.79,300300.0,36.6487,36.7224,36.6192,36.7224,300300.0
2014-10-21 09:45:00,49.79,49.82,49.7,49.75,300200.0,36.7224,36.7446,36.6561,36.6929,300200.0
2014-10-21 09:50:00,49.74,49.78,49.73,49.73,345400.0,36.6856,36.7151,36.6782,36.6782,345400.0
2014-10-21 09:55:00,49.73,49.79,49.71,49.78,197300.0,36.6782,36.7224,36.6634,36.7151,197300.0
2014-10-21 10:00:00,49.76,49.81,49.72,49.8,301900.0,36.7003,36.7372,36.6708,36.7298,301900.0
2014-10-21 10:05:00,49.8,49.91,49.79,49.89,265500.0,36.7298,36.8109,36.7224,36.7962,265500.0
2014-10-21 10:10:00,49.89,49.94,49.88,49.9,155800.0,36.7962,36.8331,36.7888,36.8036,155800.0
2014-10-21 10:15:00,49.89,49.89,49.81,49.86,285800.0,36.7962,36.7962,36.7372,36.7741,285800.0
2014-10-21 10:20:00,49.86,49.89,49.83,49.86,200800.0,36.7741,36.7962,36.7519,36.7741,200800.0
2014-10-21 10:25:00,49.87,49.9,49.84,49.87,217600.0,36.7814,36.8036,36.7593,36.7814,217600.0
2014-10-21 10:30:00,49.88,49.92,49.87,49.9,100100.0,36.7888,36.8183,36.7814,36.8036,100100.0
2014-10-21 10:35:00,49.91,49.91,49.82,49.9,167700.0,36.8109,36.8109,36.7446,36.8036,167700.0
2014-10-21 10:40:00,49.9,49.95,49.9,49.95,101600.0,36.8036,36.8404,36.8036,36.8404,101600.0
2014-10-21 10:45:00,49.95,50.04,49.94,50.01,255200.0,36.8404,36.9068,36.8331,36.8847,255200.0
2014-10-21 10:50:00,50.01,50.05,49.98,50.04,212000.0,36.8847,36.9142,36.8626,36.9068,212000.0
2014-10-21 10:55:00,50.05,50.05,50.02,50.03,134500.0,36.9142,36.9142,36.8921,36.8994,134500.0
2014-10-21 11:00:00,50.03,50.07,50.03,50.06,232600.0,36.8994,36.929,36.8994,36.9216,232600.0
2014-10-21 11:05:00,50.06,50.12,50.05,50.11,229100.0,36.9216,36.9658,36.9142,36.9585,229100.0
2014-10-21 11:10:00,50.12,50.12,50.08,50.1,204200.0,36.9658,36.9658,36.9363,36.9511,204200.0
2014-10-21 11:15:00,50.1,50.11,50.05,50.09,133500.0,36.9511,36.9585,36.9142,36.9437,133500.0
2014-10-21 11:20:00,50.09,50.13,50.09,50.11,148300.0,36.9437,36.9732,36.9437,36.9585,148300.0
2014-10-21 11:25:00,50.11,50.13,50.08,50.12,136000.0,36.9585,36.9732,36.9363,36.9658,136000.0
2014-10-21 11:30:00,50.13,50.18,50.11,50.18,150200.0,36.9732,37.0101,36.9585,37.0101,150200.0
2014-10-21 11:35:00,50.18,50.26,50.17,50.25,196600.0,37.0101,37.0691,37.0027,37.0617,196600.0
2014-10-21 11:40:00,50.24,50.31,50.24,50.29,187000.0,37.0543,37.106,37.0543,37.0912,187000.0
2014-10-21 11:45:00,50.28,50.33,50.28,50.32,209400.0,37.0838,37.1207,37.0838,37.1133,209400.0
2014-10-21 11:50:00,50.33,50.33,50.26,50.28,175600.0,37.1207,37.1207,37.0691,37.0838,175600.0
2014-10-21 11:55:00,50.28,50.33,50.28,50.32,152700.0,37.0838,37.1207,37.0838,37.1133,152700.0
2014-10-21 12:00:00,50.31,50.35,50.28,50.28,99700.0,37.106,37.1355,37.0838,37.0838,99700.0
2014-10-21 12:05:00,50.28,50.3,50.27,50.29,95500.0,37.0838,37.0986,37.0765,37.0912,95500.0
2014-10-21 12:10:00,50.29,50.32,50.28,50.32,135200.0,37.0912,37.1133,37.0838,37.1133,135200.0
2014-10-21 12:15:00,50.31,50.34,50.3,50.34,109100.0,37.106,37.1281,37.0986,37.1281,109100.0
2014-10-21 12:20:00,50.34,50.35,50.32,50.33,83600.0,37.1281,37.1355,37.1133,37.1207,83600.0
2014-10-21 12:25:00,50.33,50.35,50.33,50.35,130200.0,37.1207,37.1355,37.1207,37.1355,130200.0
2014-10-21 12:30:00,50.34,50.36,50.32,50.32,99500.0,37.1281,37.1428,37.1133,37.1133,99500.0
2014-10-21 12:35:00,50.32,50.36,50.32,50.35,75600.0,37.1133,37.1428,37.1133,37.1355,75600.0
2014-10-21 12:40:00,50.36,50.36,50.26,50.26,89000.0,37.1428,37.1428,37.0691,37.0691,89000.0
2014-10-21 12:45:00,50.27,50.31,50.26,50.31,59900.0,37.0765,37.106,37.0691,37.106,59900.0
2014-10-21 12:50:00,50.31,50.31,50.22,50.23,124700.0,37.106,37.106,37.0396,37.047,124700.0
2014-10-21 12:55:00,50.22,50.24,50.21,50.22,35100.0,37.0396,37.0543,37.0322,37.0396,35100.0
2014-10-21 13:00:00,50.22,50.22,50.19,50.2,66500.0,37.0396,37.0396,37.0175,37.0248,66500.0
2014-10-21 13:05:00,50.2,50.21,50.15,50.16,53700.0,37.0248,37.0322,36.988,36.9953,53700.0
2014-10-21 13:10:00,50.16,50.2,50.15,50.19,70400.0,36.9953,37.0248,36.988,37.0175,70400.0
2014-10-21 13:15:00,50.2,50.23,50.19,50.23,97000.0,37.0248,37.047,37.0175,37.047,97000.0
2014-10-21 13:20:00,50.23,50.26,50.23,50.23,144200.0,37.047,37.0691,37.047,37.047,144200.0
2014-10-21 13:25:00,50.23,50.28,50.22,50.26,103400.0,37.047,37.0838,37.0396,37.0691,103400.0
2014-10-21 13:30:00,50.26,50.4,50.26,50.39,204200.0,37.0691,37.1723,37.0691,37.165,204200.0
2014-10-21 13:35:00,50.4,50.43,50.38,50.41,152500.0,37.1723,37.1945,37.1576,37.1797,152500.0
2014-10-21 13:40:00,50.41,50.41,50.36,50.39,90000.0,37.1797,37.1797,37.1428,37.165,90000.0
2014-10-21 13:45:00,50.38,50.39,50.34,50.36,73600.0,37.1576,37.165,37.1281,37.1428,73600.0
2014-10-21 13:50:00,50.37,50.39,50.33,50.34,101100.0,37.1502,37.165,37.1207,37.1281,101100.0
2014-10-21 13:55:00,50.33,50.35,50.31,50.32,73400.0,37.1207,37.1355,37.106,37.1133,73400.0
2014-10-21 14:00:00,50.33,50.33,50.29,50.31,63600.0,37.1207,37.1207,37.0912,37.106,63600.0
2014-10-21 14:05:00,50.31,50.39,50.3,50.37,110600.0,37.106,37.165,37.0986,37.1502,110600.0
2014-10-21 14:10:00,50.37,50.38,50.34,50.38,93400.0,37.1502,37.1576,37.1281,37.1576,93400.0
2014-10-21 14:15:00,50.38,50.39,50.34,50.34,90400.0,37.1576,37.165,37.1281,37.1281,90400.0
2014-10-21 14:20:00,50.34,50.36,50.33,50.33,70700.0,37.1281,37.1428,37.1207,37.1207,70700.0
2014-10-21 14:25:00,50.34,50.36,50.33,50.35,73600.0,37.1281,37.1428,37.1207,37.1355,73600.0
2014-10-21 14:30:00,50.35,50.41,50.35,50.38,199200.0,37.1355,37.1797,37.1355,37.1576,199200.0
2014-10-21 14:35:00,50.38,50.4,50.35,50.4,72700.0,37.1576,37.1723,37.1355,37.1723,72700.0
2014-10-21 14:40:00,50.4,50.42,50.36,50.41,100000.0,37.1723,37.1871,37.1428,37.1797,100000.0
2014-10-21 14:45:00,50.41,50.42,50.35,50.36,129200.0,37.1797,37.1871,37.1355,37.1428,129200.0
2014-10-21 14:50:00,50.35,50.37,50.34,50.36,77500.0,37.1355,37.1502,37.1281,37.1428,77500.0
2014-10-21 14:55:00,50.36,50.41,50.36,50.4,105200.0,37.1428,37.1797,37.1428,37.1723,105200.0
2014-10-21 15:00:00,50.4,50.44,50.39,50.44,131900.0,37.1723,37.2018,37.165,37.2018,131900.0
2014-10-21 15:05:00,50.44,50.45,50.4,50.42,233800.0,37.2018,37.2092,37.1723,37.1871,233800.0
2014-10-21 15:10:00,50.42,50.51,50.42,50.48,183800.0,37.1871,37.2535,37.1871,37.2313,183800.0
2014-10-21 15:15:00,50.49,50.53,50.45,50.51,180700.0,37.2387,37.2682,37.2092,37.2535,180700.0
2014-10-21 15:20:00,50.51,50.54,50.48,50.5,193500.0,37.2535,37.2756,37.2313,37.2461,193500.0
2014-10-21 15:25:00,50.51,50.58,50.5,50.56,173500.0,37.2535,37.3051,37.2461,37.2903,173500.0
2014-10-21 15:30:00,50.56,50.57,50.51,50.53,290800.0,37.2903,37.2977,37.2535,37.2682,290800.0
2014-10-21 15:35:00,50.53,50.54,50.43,50.46,444900.0,37.2682,37.2756,37.1945,37.2166,444900.0
2014-10-21 15:40:00,50.46,50.48,50.43,50.44,350500.0,37.2166,37.2313,37.1945,37.2018,350500.0
2014-10-21 15:45:00,50.45,50.49,50.44,50.47,411600.0,37.2092,37.2387,37.2018,37.224,411600.0
2014-10-21 15:50:00,50.47,50.48,50.44,50.45,649300.0,37.224,37.2313,37.2018,37.2092,649300.0
2014-10-21 15:55:00,50.46,50.47,50.39,50.43,1263800.0,37.2166,37.224,37.165,37.1945,1263800.0
2014-10-22 09:30:00,50.52,50.61,50.48,50.55,350400.0,37.2608,37.3272,37.2313,37.283,350400.0
2014-10-22 09:35:00,50.55,50.69,50.53,50.53,272900.0,37.283,37.3862,37.2682,37.2682,272900.0
2014-10-22 09:40:00,50.53,50.56,50.5,50.54,190600.0,37.2682,37.2903,37.2461,37.2756,190600.0
2014-10-22 09:45:00,50.54,50.62,50.49,50.55,221400.0,37.2756,37.3346,37.2387,37.283,221400.0
2014-10-22 09:50:00,50.55,50.62,50.54,50.55,240600.0,37.283,37.3346,37.2756,37.283,240600.0
2014-10-22 09:55:00,50.56,50.57,50.5,50.51,159300.0,37.2903,37.2977,37.2461,37.2535,159300.0
2014-10-22 10:00:00,50.51,50.55,50.45,50.55,281000.0,37.2535,37.283,37.2092,37.283,281000.0
2014-10-22 10:05:00,50.55,50.58,50.51,50.51,176000.0,37.283,37.3051,37.2535,37.2535,176000.0
2014-10-22 10:10:00,50.51,50.55,50.5,50.51,167600.0,37.2535,37.283,37.2461,37.2535,167600.0
2014-10-22 10:15:00,50.5,50.54,50.5,50.53,176600.0,37.2461,37.2756,37.2461,37.2682,176600.0
2014-10-22 10:20:00,50.54,50.56,50.52,50.55,213200.0,37.2756,37.2903,37.2608,37.283,213200.0
2014-10-22 10:25:00,50.55,50.56,50.54,50.56,117500.0,37.283,37.2903,37.2756,37.2903,117500.0
2014-10-22 10:30:00,50.55,50.61,50.54,50.6,231200.0,37.283,37.3272,37.2756,37.3199,231200.0
2014-10-22 10:35:00,50.61,50.61,50.54,50.56,141400.0,37.3272,37.3272,37.2756,37.2903,141400.0
2014-10-22 10:40:00,50.56,50.57,50.5,50.52,181500.0,37.2903,37.2977,37.2461,37.2608,181500.0
2014-10-22 10:45:00,50.52,50.55,50.46,50.48,254800.0,37.2608,37.283,37.2166,37.2313,254800.0
2014-10-22 10:50:00,50.48,50.48,50.44,50.45,332500.0,37.2313,37.2313,37.2018,37.2092,332500.0
2014-10-22 10:55:00,50.45,50.45,50.44,50.44,192900.0,37.2092,37.2092,37.2018,37.2018,192900.0
2014-10-22 11:00:00,50.44,50.53,50.44,50.47,261500.0,37.2018,37.2682,37.2018,37.224,261500.0
2014-10-22 11:05:00,50.48,50.5,50.44,50.48,137200.0,37.2313,37.2461,37.2018,37.2313,137200.0
2014-10-22 11:10:00,50.48,50.59,50.47,50.55,156600.0,37.2313,37.3125,37.224,37.283,156600.0
2014-10-22 11:15:00,50.56,50.57,50.54,50.57,172100.0,37.2903,37.2977,37.2756,37.2977,172100.0
2014-10-22 11:20:00,50.57,50.6,50.56,50.59,152900.0,37.2977,37.3199,37.2903,37.3125,152900.0
2014-10-22 11:25:00,50.59,50.67,50.59,50.64,182900.0,37.3125,37.3715,37.3125,37.3494,182900.0
2014-10-22 11:30:00,50.65,50.65,50.6,50.65,191400.0,37.3567,37.3567,37.3199,37.3567,191400.0
2014-10-22 11:35:00,50.65,50.68,50.61,50.62,291700.0,37.3567,37.3789,37.3272,37.3346,291700.0
2014-10-22 11:40:00,50.63,50.66,50.59,50.59,141600.0,37.342,37.3641,37.3125,37.3125,141600.0
2014-10-22 11:45:00,50.6,50.62,50.56,50.57,105800.0,37.3199,37.3346,37.2903,37.2977,105800.0
2014-10-22 11:50:00,50.57,50.59,50.55,50.57,139900.0,37.2977,37.3125,37.283,37.2977,139900.0
2014-10-22 11:55:00,50.58,50.58,50.55,50.56,95100.0,37.3051,37.3051,37.283,37.2903,95100.0
2014-10-22 12:00:00,50.56,50.57,50.55,50.56,97900.0,37.2903,37.2977,37.283,37.2903,97900.0
2014-10-22 12:05:00,50.55,50.56,50.51,50.53,77000.0,37.283,37.2903,37.2535,37.2682,77000.0
2014-10-22 12:10:00,50.53,50.56,50.51,50.52,82100.0,37.2682,37.2903,37.2535,37.2608,82100.0
2014-10-22 12:15:00,50.52,50.54,50.48,50.5,221500.0,37.2608,37.2756,37.2313,37.2461,221500.0
2014-10-22 12:20:00,50.51,50.51,50.5,50.51,126100.0,37.2535,37.2535,37.2461,37.2535,126100.0
2014-10-22 12:25:00,50.51,50.64,50.5,50.59,273800.0,37.2535,37.3494,37.2461,37.3125,273800.0
2014-10-22 12:30:00,50.59,50.64,50.57,50.62,170700.0,37.3125,37.3494,37.2977,37.3346,170700.0
2014-10-22 12:35:00,50.62,50.65,50.54,50.54,210300.0,37.3346,37.3567,37.2756,37.2756,210300.0
2014-10-22 12:40:00,50.54,50.56,50.51,50.52,92900.0,37.2756,37.2903,37.2535,37.2608,92900.0
2014-10-22 12:45:00,50.51,50.57,50.47,50.49,215900.0,37.2535,37.2977,37.224,37.2387,215900.0
2014-10-22 12:50:00,50.49,50.53,50.48,50.51,139600.0,37.2387,37.2682,37.2313,37.2535,139600.0
2014-10-22 12:55:00,50.5,50.59,50.49,50.59,141300.0,37.2461,37.3125,37.2387,37.3125,141300.0
2014-10-22 13:00:00,50.58,50.59,50.54,50.55,127900.0,37.3051,37.3125,37.2756,37.283,127900.0
2014-10-22 13:05:00,50.56,50.58,50.53,50.58,141900.0,37.2903,37.3051,37.2682,37.3051,141900.0
2014-10-22 13:10:00,50.57,50.59,50.55,50.57,130500.0,37.2977,37.3125,37.283,37.2977,130500.0
2014-10-22 13:15:00,50.56,50.57,50.51,50.51,116500.0,37.2903,37.2977,37.2535,37.2535,116500.0
2014-10-22 13:20:00,50.51,50.52,50.46,50.47,109800.0,37.2535,37.2608,37.2166,37.224,109800.0
2014-10-22 13:25:00,50.46,50.47,50.37,50.38,165100.0,37.2166,37.224,37.1502,37.1576,165100.0
2014-10-22 13:30:00,50.38,50.4,50.32,50.34,158700.0,37.1576,37.1723,37.1133,37.1281,158700.0
2014-10-22 13:35:00,50.35,50.4,50.35,50.39,133700.0,37.1355,37.1723,37.1355,37.165,133700.0
2014-10-22 13:40:00,50.4,50.44,50.38,50.41,133400.0,37.1723,37.2018,37.1576,37.1797,133400.0
2014-10-22 13:45:00,50.4,50.41,50.36,50.37,102900.0,37.1723,37.1797,37.1428,37.1502,102900.0
2014-10-22 13:50:00,50.37,50.46,50.36,50.43,186900.0,37.1502,37.2166,37.1428,37.1945,186900.0
2014-10-22 13:55:00,50.43,50.44,50.34,50.36,228200.0,37.1945,37.2018,37.1281,37.1428,228200.0
2014-10-22 14:00:00,50.35,50.41,50.33,50.37,231400.0,37.1355,37.1797,37.1207,37.1502,231400.0
2014-10-22 14:05:00,50.38,50.48,50.37,50.46,163700.0,37.1576,37.2313,37.1502,37.2166,163700.0
2014-10-22 14:10:00,50.46,50.49,50.4,50.41,124200.0,37.2166,37.2387,37.1723,37.1797,124200.0
2014-10-22 14:15:00,50.41,50.43,50.35,50.41,157200.0,37.1797,37.1945,37.1355,37.1797,157200.0
2014-10-22 14:20:00,50.41,50.43,50.35,50.4,172100.0,37.1797,37.1945,37.1355,37.1723,172100.0
2014-10-22 14:25:00,50.39,50.45,50.38,50.38,134500.0,37.165,37.2092,37.1576,37.1576,134500.0
2014-10-22 14:30:00,50.38,50.4,50.32,50.33,160900.0,37.1576,37.1723,37.1133,37.1207,160900.0
2014-10-22 14:35:00,50.34,50.41,50.34,50.37,212200.0,37.1281,37.1797,37.1281,37.1502,212200.0
2014-10-22 14:40:00,50.37,50.48,50.34,50.47,304800.0,37.1502,37.2313,37.1281,37.224,304800.0
2014-10-22 14:45:00,50.47,50.48,50.42,50.43,240100.0,37.224,37.2313,37.1871,37.1945,240100.0
2014-10-22 14:50:00,50.42,50.43,50.38,50.38,96400.0,37.1871,37.1945,37.1576,37.1576,96400.0
2014-10-22 14:55:00,50.38,50.5,50.38,50.5,244500.0,37.1576,37.2461,37.1576,37.2461,244500.0
2014-10-22 15:00:00,50.5,50.52,50.43,50.47,218800.0,37.2461,37.2608,37.1945,37.224,218800.0
2014-10-22 15:05:00,50.47,50.48,50.44,50.47,163100.0,37.224,37.2313,37.2018,37.224,163100.0
2014-10-22 15:10:00,50.47,50.48,50.42,50.48,164300.0,37.224,37.2313,37.1871,37.2313,164300.0
2014-10-22 15:15:00,50.47,50.49,50.44,50.46,159100.0,37.224,37.2387,37.2018,37.2166,159100.0
2014-10-22 15:20:00,50.45,50.47,50.43,50.43,187600.0,37.2092,37.224,37.1945,37.1945,187600.0
2014-10-22 15:25:00,50.44,50.47,50.43,50.44,188900.0,37.2018,37.224,37.1945,37.2018,188900.0
2014-10-22 15:30:00,50.43,50.43,50.34,50.34,241000.0,37.1945,37.1945,37.1281,37.1281,241000.0
2014-10-22 15:35:00,50.34,50.37,50.31,50.35,252100.0,37.1281,37.1502,37.106,37.1355,252100.0
2014-10-22 15:40:00,50.36,50.38,50.31,50.32,263200.0,37.1428,37.1576,37.106,37.1133,263200.0
2014-10-22 15:45:00,50.32,50.32,50.2,50.21,358300.0,37.1133,37.1133,37.0248,37.0322,358300.0
2014-10-22 15:50:00,50.21,50.28,50.19,50.25,654900.0,37.0322,37.0838,37.0175,37.0617,654900.0
2014-10-22 15:55:00,50.25,50.25,50.14,50.19,1335700.0,37.0617,37.0617,36.9806,37.0175,1335700.0
2014-10-23 09:30:00,50.76,50.88,50.66,50.74,319900.0,37.4379,37.5264,37.3641,37.4231,319900.0
2014-10-23 09:35:00,50.72,50.8,50.62,50.77,169000.0,37.4084,37.4674,37.3346,37.4452,169000.0
2014-10-23 09:40:00,50.77,50.84,50.62,50.64,263000.0,37.4452,37.4969,37.3346,37.3494,263000.0
2014-10-23 09:45:00,50.65,50.74,50.52,50.56,288400.0,37.3567,37.4231,37.2608,37.2903,288400.0
2014-10-23 09:50:00,50.56,50.69,50.55,50.68,274800.0,37.2903,37.3862,37.283,37.3789,274800.0
2014-10-23 09:55:00,50.67,50.67,50.56,50.56,208600.0,37.3715,37.3715,37.2903,37.2903,208600.0
2014-10-23 10:00:00,50.57,50.66,50.55,50.58,183200.0,37.2977,37.3641,37.283,37.3051,183200.0
2014-10-23 10:05:00,50.58,50.66,50.57,50.63,218800.0,37.3051,37.3641,37.2977,37.342,218800.0
2014-10-23 10:10:00,50.63,50.69,50.63,50.69,178700.0,37.342,37.3862,37.342,37.3862,178700.0
2014-10-23 10:15:00,50.68,50.73,50.68,50.7,184600.0,37.3789,37.4157,37.3789,37.3936,184600.0
2014-10-23 10:20:00,50.7,50.72,50.66,50.7,171100.0,37.3936,37.4084,37.3641,37.3936,171100.0
2014-10-23 10:25:00,50.69,50.7,50.66,50.68,136100.0,37.3862,37.3936,37.3641,37.3789,136100.0
2014-10-23 10:30:00,50.69,50.73,50.66,50.71,163400.0,37.3862,37.4157,37.3641,37.401,163400.0
2014-10-23 10:35:00,50.71,50.73,50.69,50.72,140900.0,37.401,37.4157,37.3862,37.4084,140900.0
2014-10-23 10:40:00,50.72,50.74,50.68,50.73,103500.0,37.4084,37.4231,37.3789,37.4157,103500.0
2014-10-23 10:45:00,50.74,50.82,50.72,50.78,152100.0,37.4231,37.4821,37.4084,37.4526,152100.0
2014-10-23 10:50:00,50.78,50.86,50.78,50.85,146100.0,37.4526,37.5116,37.4526,37.5042,146100.0
2014-10-23 10:55:00,50.85,50.89,50.83,50.89,171800.0,37.5042,37.5337,37.4895,37.5337,171800.0
2014-10-23 11:00:00,50.89,50.9,50.83,50.85,134900.0,37.5337,37.5411,37.4895,37.5042,134900.0
2014-10-23 11:05:00,50.85,50.95,50.85,50.91,129600.0,37.5042,37.578,37.5042,37.5485,129600.0
2014-10-23 11:10:00,50.91,50.98,50.9,50.97,137000.0,37.5485,37.6001,37.5411,37.5927,137000.0
2014-10-23 11:15:00,50.97,50.97,50.88,50.9,80300.0,37.5927,37.5927,37.5264,37.5411,80300.0
2014-10-23 11:20:00,50.89,50.9,50.84,50.85,90300.0,37.5337,37.5411,37.4969,37.5042,90300.0
2014-10-23 11:25:00,50.84,50.86,50.82,50.86,95100.0,37.4969,37.5116,37.4821,37.5116,95100.0
2014-10-23 11:30:00,50.86,50.88,50.82,50.87,199700.0,37.5116,37.5264,37.4821,37.519,199700.0
2014-10-23 11:35:00,50.87,50.87,50.81,50.82,97100.0,37.519,37.519,37.4747,37.4821,97100.0
2014-10-23 11:40:00,50.82,50.84,50.78,50.8,100200.0,37.4821,37.4969,37.4526,37.4674,100200.0
2014-10-23 11:45:00,50.8,50.8,50.76,50.8,79300.0,37.4674,37.4674,37.4379,37.4674,79300.0
2014-10-23 11:50:00,50.8,50.82,50.76,50.77,80600.0,37.4674,37.4821,37.4379,37.4452,80600.0
2014-10-23 11:55:00,50.77,50.8,50.76,50.77,75500.0,37.4452,37.4674,37.4379,37.4452,75500.0
2014-10-23 12:00:00,50.77,50.81,50.76,50.78,62000.0,37.4452,37.4747,37.4379,37.4526,62000.0
2014-10-23 12:05:00,50.79,50.83,50.78,50.82,74800.0,37.46,37.4895,37.4526,37.4821,74800.0
2014-10-23 12:10:00,50.83,50.86,50.82,50.83,72400.0,37.4895,37.5116,37.4821,37.4895,72400.0
2014-10-23 12:15:00,50.82,50.83,50.8,50.8,80900.0,37.4821,37.4895,37.4674,37.4674,80900.0
2014-10-23 12:20:00,50.8,50.81,50.78,50.78,64300.0,37.4674,37.4747,37.4526,37.4526,64300.0
2014-10-23 12:25:00,50.78,50.81,50.77,50.8,101900.0,37.4526,37.4747,37.4452,37.4674,101900.0
2014-10-23 12:30:00,50.79,50.8,50.76,50.77,71500.0,37.46,37.4674,37.4379,37.4452,71500.0
2014-10-23 12:35:00,50.77,50.77,50.69,50.69,93500.0,37.4452,37.4452,37.3862,37.3862,93500.0
2014-10-23 12:40:00,50.69,50.73,50.69,50.72,71600.0,37.3862,37.4157,37.3862,37.4084,71600.0
2014-10-23 12:45:00,50.72,50.75,50.7,50.73,79700.0,37.4084,37.4305,37.3936,37.4157,79700.0
2014-10-23 12:50:00,50.73,50.76,50.73,50.76,52200.0,37.4157,37.4379,37.4157,37.4379,52200.0
2014-10-23 12:55:00,50.75,50.75,50.69,50.73,80800.0,37.4305,37.4305,37.3862,37.4157,80800.0
2014-10-23 13:00:00,50.74,50.76,50.72,50.76,106100.0,37.4231,37.4379,37.4084,37.4379,106100.0
2014-10-23 13:05:00,50.76,50.81,50.76,50.79,95300.0,37.4379,37.4747,37.4379,37.46,95300.0
2014-10-23 13:10:00,50.79,50.8,50.75,50.76,111100.0,37.46,37.4674,37.4305,37.4379,111100.0
2014-10-23 13:15:00,50.77,50.79,50.76,50.76,45200.0,37.4452,37.46,37.4379,37.4379,45200.0
2014-10-23 13:20:00,50.76,50.76,50.73,50.76,56100.0,37.4379,37.4379,37.4157,37.4379,56100.0
2014-10-23 13:25:00,50.75,50.8,50.74,50.8,94700.0,37.4305,37.4674,37.4231,37.4674,94700.0
2014-10-23 13:30:00,50.79,50.85,50.77,50.83,92800.0,37.46,37.5042,37.4452,37.4895,92800.0
2014-10-23 13:35:00,50.83,50.89,50.83,50.87,93300.0,37.4895,37.5337,37.4895,37.519,93300.0
2014-10-23 13:40:00,50.87,50.88,50.85,50.86,58900.0,37.519,37.5264,37.5042,37.5116,58900.0
2014-10-23 13:45:00,50.87,50.9,50.85,50.89,91400.0,37.519,37.5411,37.5042,37.5337,91400.0
2014-10-23 13:50:00,50.89,50.89,50.84,50.84,77500.0,37.5337,37.5337,37.4969,37.4969,77500.0
2014-10-23 13:55:00,50.85,50.86,50.84,50.84,101600.0,37.5042,37.5116,37.4969,37.4969,101600.0
2014-10-23 14:00:00,50.84,50.91,50.83,50.9,94500.0,37.4969,37.5485,37.4895,37.5411,94500.0
2014-10-23 14:05:00,50.91,50.92,50.89,50.91,98000.0,37.5485,37.5559,37.5337,37.5485,98000.0
2014-10-23 14:10:00,50.91,50.97,50.91,50.95,109000.0,37.5485,37.5927,37.5485,37.578,109000.0
2014-10-23 14:15:00,50.95,50.97,50.93,50.97,81000.0,37.578,37.5927,37.5632,37.5927,81000.0
2014-10-23 14:20:00,50.96,50.96,50.91,50.95,79100.0,37.5854,37.5854,37.5485,37.578,79100.0
2014-10-23 14:25:00,50.96,50.98,50.94,50.96,124200.0,37.5854,37.6001,37.5706,37.5854,124200.0
2014-10-23 14:30:00,50.96,50.96,50.92,50.94,105100.0,37.5854,37.5854,37.5559,37.5706,105100.0
2014-10-23 14:35:00,50.93,50.97,50.93,50.97,81100.0,37.5632,37.5927,37.5632,37.5927,81100.0
2014-10-23 14:40:00,50.97,50.97,50.94,50.94,72000.0,37.5927,37.5927,37.5706,37.5706,72000.0
2014-10-23 14:45:00,50.95,50.97,50.93,50.97,129300.0,37.578,37.5927,37.5632,37.5927,129300.0
2014-10-23 14:50:00,50.97,50.97,50.89,50.9,244400.0,37.5927,37.5927,37.5337,37.5411,244400.0
2014-10-23 14:55:00,50.9,50.91,50.71,50.85,364300.0,37.5411,37.5485,37.401,37.5042,364300.0
2014-10-23 15:00:00,50.85,50.85,50.69,50.69,280200.0,37.5042,37.5042,37.3862,37.3862,280200.0
2014-10-23 15:05:00,50.68,50.75,50.67,50.71,191700.0,37.3789,37.4305,37.3715,37.401,191700.0
2014-10-23 15:10:00,50.7,50.81,50.66,50.73,176700.0,37.3936,37.4747,37.3641,37.4157,176700.0
2014-10-23 15:15:00,50.73,50.79,50.66,50.71,186000.0,37.4157,37.46,37.3641,37.401,186000.0
2014-10-23 15:20:00,50.7,50.74,50.66,50.67,179600.0,37.3936,37.4231,37.3641,37.3715,179600.0
2014-10-23 15:25:00,50.66,50.67,50.6,50.63,198500.0,37.3641,37.3715,37.3199,37.342,198500.0
2014-10-23 15:30:00,50.63,50.74,50.62,50.72,272800.0,37.342,37.4231,37.3346,37.4084,272800.0
2014-10-23 15:35:00,50.73,50.73,50.63,50.66,265400.0,37.4157,37.4157,37.342,37.3641,265400.0
2014-10-23 15:40:00,50.66,50.7,50.62,50.69,232300.0,37.3641,37.3936,37.3346,37.3862,232300.0
2014-10-23 15:45:00,50.69,50.72,50.65,50.71,332300.0,37.3862,37.4084,37.3567,37.401,332300.0
2014-10-23 15:50:00,50.7,50.71,50.56,50.58,406800.0,37.3936,37.401,37.2903,37.3051,406800.0
2014-10-23 15:55:00,50.58,50.62,50.49,50.59,981800.0,37.3051,37.3346,37.2387,37.3125,981800.0
2014-10-24 09:30:00,50.58,50.72,50.55,50.68,214600.0,37.3051,37.4084,37.283,37.3789,214600.0
2014-10-24 09:35:00,50.66,50.94,50.6,50.86,198200.0,37.3641,37.5706,37.3199,37.5116,198200.0
2014-10-24 09:40:00,50.88,50.94,50.83,50.94,105500.0,37.5264,37.5706,37.4895,37.5706,105500.0
2014-10-24 09:45:00,50.93,50.94,50.81,50.91,95900.0,37.5632,37.5706,37.4747,37.5485,95900.0
2014-10-24 09:50:00,50.9,50.9,50.76,50.76,104300.0,37.5411,37.5411,37.4379,37.4379,104300.0
2014-10-24 09:55:00,50.76,50.83,50.76,50.78,85200.0,37.4379,37.4895,37.4379,37.4526,85200.0
2014-10-24 10:00:00,50.78,50.92,50.71,50.78,172000.0,37.4526,37.5559,37.401,37.4526,172000.0
2014-10-24 10:05:00,50.78,50.82,50.61,50.8,205700.0,37.4526,37.4821,37.3272,37.4674,205700.0
2014-10-24 10:10:00,50.8,50.88,50.77,50.83,101700.0,37.4674,37.5264,37.4452,37.4895,101700.0
2014-10-24 10:15:00,50.83,50.94,50.78,50.91,118000.0,37.4895,37.5706,37.4526,37.5485,118000.0
2014-10-24 10:20:00,50.91,50.92,50.84,50.86,117400.0,37.5485,37.5559,37.4969,37.5116,117400.0
2014-10-24 10:25:00,50.85,50.86,50.78,50.81,77400.0,37.5042,37.5116,37.4526,37.4747,77400.0
2014-10-24 10:30:00,50.8,50.9,50.8,50.88,105300.0,37.4674,37.5411,37.4674,37.5264,105300.0
2014-10-24 10:35:00,50.89,50.96,50.89,50.93,95000.0,37.5337,37.5854,37.5337,37.5632,95000.0
2014-10-24 10:40:00,50.94,50.97,50.94,50.97,68100.0,37.5706,37.5927,37.5706,37.5927,68100.0
2014-10-24 10:45:00,50.97,51.0,50.95,50.97,81900.0,37.5927,37.6149,37.578,37.5927,81900.0
2014-10-24 10:50:00,50.96,51.03,50.96,50.99,188000.0,37.5854,37.637,37.5854,37.6075,188000.0
2014-10-24 10:55:00,50.99,51.03,50.99,51.02,88200.0,37.6075,37.637,37.6075,37.6296,88200.0
2014-10-24 11:00:00,51.03,51.05,50.93,50.94,94400.0,37.637,37.6517,37.5632,37.5706,94400.0
2014-10-24 11:05:00,50.94,50.96,50.92,50.93,101600.0,37.5706,37.5854,37.5559,37.5632,101600.0
2014-10-24 11:10:00,50.93,51.0,50.93,50.96,96100.0,37.5632,37.6149,37.5632,37.5854,96100.0
2014-10-24 11:15:00,50.96,51.02,50.96,50.99,72200.0,37.5854,37.6296,37.5854,37.6075,72200.0
2014-10-24 11:20:00,50.99,51.02,50.97,50.97,94300.0,37.6075,37.6296,37.5927,37.5927,94300.0
2014-10-24 11:25:00,50.98,51.01,50.96,50.97,64800.0,37.6001,37.6222,37.5854,37.5927,64800.0
2014-10-24 11:30:00,50.97,50.99,50.95,50.97,34600.0,37.5927,37.6075,37.578,37.5927,34600.0
2014-10-24 11:35:00,50.97,51.02,50.95,50.98,143000.0,37.5927,37.6296,37.578,37.6001,143000.0
2014-10-24 11:40:00,50.99,51.03,50.97,51.02,86200.0,37.6075,37.637,37.5927,37.6296,86200.0
2014-10-24 11:45:00,51.01,51.03,50.99,51.0,101900.0,37.6222,37.637,37.6075,37.6149,101900.0
2014-10-24 11:50:00,50.99,51.02,50.99,51.0,61900.0,37.6075,37.6296,37.6075,37.6149,61900.0
2014-10-24 11:55:00,51.0,51.0,50.96,50.99,48800.0,37.6149,37.6149,37.5854,37.6075,48800.0
2014-10-24 12:00:00,50.98,51.03,50.96,51.03,76300.0,37.6001,37.637,37.5854,37.637,76300.0
2014-10-24 12:05:00,51.02,51.03,51.0,51.01,56800.0,37.6296,37.637,37.6149,37.6222,56800.0
2014-10-24 12:10:00,51.01,51.05,51.0,51.05,52300.0,37.6222,37.6517,37.6149,37.6517,52300.0
2014-10-24 12:15:00,51.05,51.14,51.05,51.12,206400.0,37.6517,37.7181,37.6517,37.7034,206400.0
2014-10-24 12:20:00,51.12,51.13,51.05,51.07,66600.0,37.7034,37.7108,37.6517,37.6665,66600.0
2014-10-24 12:25:00,51.08,51.1,51.04,51.06,72100.0,37.6739,37.6886,37.6444,37.6591,72100.0
2014-10-24 12:30:00,51.06,51.08,51.04,51.07,88600.0,37.6591,37.6739,37.6444,37.6665,88600.0
2014-10-24 12:35:00,51.07,51.1,51.05,51.05,37000.0,37.6665,37.6886,37.6517,37.6517,37000.0
2014-10-24 12:40:00,51.04,51.07,51.03,51.05,39500.0,37.6444,37.6665,37.637,37.6517,39500.0
2014-10-24 12:45:00,51.04,51.07,51.04,51.05,48900.0,37.6444,37.6665,37.6444,37.6517,48900.0
2014-10-24 12:50:00,51.06,51.07,50.99,51.02,60800.0,37.6591,37.6665,37.6075,37.6296,60800.0
2014-10-24 12:55:00,51.02,51.05,51.0,51.03,52600.0,37.6296,37.6517,37.6149,37.637,52600.0
2014-10-24 13:00:00,51.02,51.04,51.0,51.01,65100.0,37.6296,37.6444,37.6149,37.6222,65100.0
2014-10-24 13:05:00,51.01,51.01,50.98,50.98,32800.0,37.6222,37.6222,37.6001,37.6001,32800.0
2014-10-24 13:10:00,50.98,51.0,50.93,50.93,106500.0,37.6001,37.6149,37.5632,37.5632,106500.0
2014-10-24 13:15:00,50.94,50.95,50.89,50.89,65000.0,37.5706,37.578,37.5337,37.5337,65000.0
2014-10-24 13:20:00,50.9,50.92,50.87,50.91,42500.0,37.5411,37.5559,37.519,37.5485,42500.0
2014-10-24 13:25:00,50.91,50.94,50.89,50.92,35600.0,37.5485,37.5706,37.5337,37.5559,35600.0
2014-10-24 13:30:00,50.93,50.98,50.9,50.98,72600.0,37.5632,37.6001,37.5411,37.6001,72600.0
2014-10-24 13:35:00,50.97,51.0,50.94,50.99,112400.0,37.5927,37.6149,37.5706,37.6075,112400.0
2014-10-24 13:40:00,50.99,51.02,50.98,50.99,47600.0,37.6075,37.6296,37.6001,37.6075,47600.0
2014-10-24 13:45:00,50.98,51.02,50.98,51.01,55300.0,37.6001,37.6296,37.6001,37.6222,55300.0
2014-10-24 13:50:00,51.02,51.06,51.01,51.04,52500.0,37.6296,37.6591,37.6222,37.6444,52500.0
2014-10-24 13:55:00,51.04,51.04,50.98,50.99,60500.0,37.6444,37.6444,37.6001,37.6075,60500.0
2014-10-24 14:00:00,50.99,51.02,50.98,50.98,51300.0,37.6075,37.6296,37.6001,37.6001,51300.0
2014-10-24 14:05:00,50.97,51.04,50.97,51.04,48700.0,37.5927,37.6444,37.5927,37.6444,48700.0
2014-10-24 14:10:00,51.04,51.07,51.02,51.05,61500.0,37.6444,37.6665,37.6296,37.6517,61500.0
2014-10-24 14:15:00,51.06,51.08,51.03,51.05,82100.0,37.6591,37.6739,37.637,37.6517,82100.0
2014-10-24 14:20:00,51.05,51.06,51.03,51.06,54800.0,37.6517,37.6591,37.637,37.6591,54800.0
2014-10-24 14:25:00,51.05,51.08,51.04,51.06,97300.0,37.6517,37.6739,37.6444,37.6591,97300.0
2014-10-24 14:30:00,51.05,51.08,51.05,51.06,61600.0,37.6517,37.6739,37.6517,37.6591,61600.0
2014-10-24 14:35:00,51.07,51.08,51.04,51.05,43900.0,37.6665,37.6739,37.6444,37.6517,43900.0
2014-10-24 14:40:00,51.05,51.09,51.05,51.06,59600.0,37.6517,37.6812,37.6517,37.6591,59600.0
2014-10-24 14:45:00,51.07,51.09,51.05,51.09,50300.0,37.6665,37.6812,37.6517,37.6812,50300.0
2014-10-24 14:50:00,51.09,51.09,51.05,51.07,59800.0,37.6812,37.6812,37.6517,37.6665,59800.0
2014-10-24 14:55:00,51.08,51.1,51.06,51.08,38000.0,37.6739,37.6886,37.6591,37.6739,38000.0
2014-10-24 15:00:00,51.08,51.1,51.06,51.1,75400.0,37.6739,37.6886,37.6591,37.6886,75400.0
2014-10-24 15:05:00,51.1,51.12,51.06,51.09,158300.0,37.6886,37.7034,37.6591,37.6812,158300.0
2014-10-24 15:10:00,51.08,51.09,51.04,51.04,154400.0,37.6739,37.6812,37.6444,37.6444,154400.0
2014-10-24 15:15:00,51.05,51.08,51.03,51.05,135300.0,37.6517,37.6739,37.637,37.6517,135300.0
2014-10-24 15:20:00,51.05,51.08,51.02,51.07,148400.0,37.6517,37.6739,37.6296,37.6665,148400.0
2014-10-24 15:25:00,51.07,51.09,51.05,51.07,203300.0,37.6665,37.6812,37.6517,37.6665,203300.0
2014-10-24 15:30:00,51.07,51.1,51.05,51.09,271400.0,37.6665,37.6886,37.6517,37.6812,271400.0
2014-10-24 15:35:00,51.08,51.09,51.06,51.09,106200.0,37.6739,37.6812,37.6591,37.6812,106200.0
2014-10-24 15:40:00,51.08,51.22,51.07,51.19,475700.0,37.6739,37.7771,37.6665,37.755,475700.0
2014-10-24 15:45:00,51.18,51.25,51.18,51.19,487800.0,37.7476,37.7993,37.7476,37.755,487800.0
2014-10-24 15:50:00,51.19,51.22,51.16,51.18,256000.0,37.755,37.7771,37.7329,37.7476,256000.0
2014-10-24 15:55:00,51.19,51.23,51.17,51.2,907500.0,37.755,37.7845,37.7403,37.7624,907500.0
2014-10-27 09:30:00,51.31,51.31,51.07,51.27,310400.0,37.8435,37.8435,37.6665,37.814,310400.0
2014-10-27 09:35:00,51.27,51.33,51.24,51.29,229000.0,37.814,37.8583,37.7919,37.8288,229000.0
2014-10-27 09:40:00,51.28,51.32,51.22,51.27,186800.0,37.8214,37.8509,37.7771,37.814,186800.0
2014-10-27 09:45:00,51.26,51.26,51.18,51.19,128500.0,37.8066,37.8066,37.7476,37.755,128500.0
2014-10-27 09:50:00,51.19,51.2,51.1,51.16,137700.0,37.755,37.7624,37.6886,37.7329,137700.0
2014-10-27 09:55:00,51.17,51.17,51.11,51.13,97800.0,37.7403,37.7403,37.696,37.7108,97800.0
2014-10-27 10:00:00,51.13,51.14,51.01,51.06,137000.0,37.7108,37.7181,37.6222,37.6591,137000.0
2014-10-27 10:05:00,51.06,51.11,51.04,51.1,116100.0,37.6591,37.696,37.6444,37.6886,116100.0
2014-10-27 10:10:00,51.1,51.15,51.07,51.11,140000.0,37.6886,37.7255,37.6665,37.696,140000.0
2014-10-27 10:15:00,51.1,51.15,51.1,51.1,113800.0,37.6886,37.7255,37.6886,37.6886,113800.0
2014-10-27 10:20:00,51.11,51.13,51.1,51.12,98000.0,37.696,37.7108,37.6886,37.7034,98000.0
2014-10-27 10:25:00,51.12,51.12,51.08,51.1,86600.0,37.7034,37.7034,37.6739,37.6886,86600.0
2014-10-27 10:30:00,51.1,51.11,51.06,51.08,117500.0,37.6886,37.696,37.6591,37.6739,117500.0
2014-10-27 10:35:00,51.07,51.14,51.07,51.08,123400.0,37.6665,37.7181,37.6665,37.6739,123400.0
2014-10-27 10:40:00,51.09,51.23,51.08,51.16,145500.0,37.6812,37.7845,37.6739,37.7329,145500.0
2014-10-27 10:45:00,51.16,51.22,51.15,51.2,88200.0,37.7329,37.7771,37.7255,37.7624,88200.0
2014-10-27 10:50:00,51.21,51.23,51.18,51.2,106400.0,37.7698,37.7845,37.7476,37.7624,106400.0
2014-10-27 10:55:00,51.2,51.22,51.16,51.21,70600.0,37.7624,37.7771,37.7329,37.7698,70600.0
2014-10-27 11:00:00,51.21,51.22,51.16,51.2,56300.0,37.7698,37.7771,37.7329,37.7624,56300.0
2014-10-27 11:05:00,51.2,51.25,51.2,51.25,62800.0,37.7624,37.7993,37.7624,37.7993,62800.0
2014-10-27 11:10:00,51.25,51.32,51.24,51.26,105500.0,37.7993,37.8509,37.7919,37.8066,105500.0
2014-10-27 11:15:00,51.26,51.26,51.19,51.21,71800.0,37.8066,37.8066,37.755,37.7698,71800.0
2014-10-27 11:20:00,51.2,51.23,51.19,51.21,58100.0,37.7624,37.7845,37.755,37.7698,58100.0
2014-10-27 11:25:00,51.21,51.23,51.2,51.22,77600.0,37.7698,37.7845,37.7624,37.7771,77600.0
2014-10-27 11:30:00,51.21,51.26,51.21,51.25,73600.0,37.7698,37.8066,37.7698,37.7993,73600.0
2014-10-27 11:35:00,51.24,51.24,51.18,51.2,136400.0,37.7919,37.7919,37.7476,37.7624,136400.0
2014-10-27 11:40:00,51.2,51.2,51.17,51.2,54500.0,37.7624,37.7624,37.7403,37.7624,54500.0
2014-10-27 11:45:00,51.19,51.2,51.14,51.15,80700.0,37.755,37.7624,37.7181,37.7255,80700.0
2014-10-27 11:50:00,51.15,51.18,51.12,51.16,95700.0,37.7255,37.7476,37.7034,37.7329,95700.0
2014-10-27 11:55:00,51.17,51.18,51.13,51.15,60000.0,37.7403,37.7476,37.7108,37.7255,60000.0
2014-10-27 12:00:00,51.15,51.2,51.13,51.17,87400.0,37.7255,37.7624,37.7108,37.7403,87400.0
2014-10-27 12:05:00,51.17,51.21,51.16,51.19,50700.0,37.7403,37.7698,37.7329,37.755,50700.0
2014-10-27 12:10:00,51.19,51.22,51.19,51.22,29800.0,37.755,37.7771,37.755,37.7771,29800.0
2014-10-27 12:15:00,51.23,51.23,51.12,51.16,98600.0,37.7845,37.7845,37.7034,37.7329,98600.0
2014-10-27 12:20:00,51.17,51.2,51.12,51.12,44100.0,37.7403,37.7624,37.7034,37.7034,44100.0
2014-10-27 12:25:00,51.12,51.16,51.09,51.11,78000.0,37.7034,37.7329,37.6812,37.696,78000.0
2014-10-27 12:30:00,51.11,51.15,51.1,51.15,89900.0,37.696,37.7255,37.6886,37.7255,89900.0
2014-10-27 12:35:00,51.15,51.19,51.15,51.18,34300.0,37.7255,37.755,37.7255,37.7476,34300.0
2014-10-27 12:40:00,51.18,51.19,51.13,51.16,105900.0,37.7476,37.755,37.7108,37.7329,105900.0
2014-10-27 12:45:00,51.16,51.19,51.09,51.11,72700.0,37.7329,37.755,37.6812,37.696,72700.0
2014-10-27 12:50:00,51.1,51.13,51.08,51.13,59700.0,37.6886,37.7108,37.6739,37.7108,59700.0
2014-10-27 12:55:00,51.13,51.16,51.13,51.14,43300.0,37.7108,37.7329,37.7108,37.7181,43300.0
2014-10-27 13:00:00,51.14,51.24,51.14,51.22,95900.0,37.7181,37.7919,37.7181,37.7771,95900.0
2014-10-27 13:05:00,51.23,51.26,51.21,51.26,61500.0,37.7845,37.8066,37.7698,37.8066,61500.0
2014-10-27 13:10:00,51.26,51.26,51.22,51.25,72400.0,37.8066,37.8066,37.7771,37.7993,72400.0
2014-10-27 13:15:00,51.25,51.27,51.21,51.26,92100.0,37.7993,37.814,37.7698,37.8066,92100.0
2014-10-27 13:20:00,51.26,51.27,51.23,51.23,115500.0,37.8066,37.814,37.7845,37.7845,115500.0
2014-10-27 13:25:00,51.23,51.23,51.18,51.19,85200.0,37.7845,37.7845,37.7476,37.755,85200.0
2014-10-27 13:30:00,51.19,51.2,51.17,51.18,66500.0,37.755,37.7624,37.7403,37.7476,66500.0
2014-10-27 13:35:00,51.17,51.2,51.17,51.18,100300.0,37.7403,37.7624,37.7403,37.7476,100300.0
2014-10-27 13:40:00,51.19,51.19,51.16,51.16,79900.0,37.755,37.755,37.7329,37.7329,79900.0
2014-10-27 13:45:00,51.16,51.2,51.15,51.17,81600.0,37.7329,37.7624,37.7255,37.7403,81600.0
2014-10-27 13:50:00,51.17,51.19,51.15,51.18,132900.0,37.7403,37.755,37.7255,37.7476,132900.0
2014-10-27 13:55:00,51.18,51.19,51.17,51.19,88800.0,37.7476,37.755,37.7403,37.755,88800.0
2014-10-27 14:00:00,51.19,51.19,51.17,51.19,74000.0,37.755,37.755,37.7403,37.755,74000.0
2014-10-27 14:05:00,51.19,51.19,51.17,51.19,68700.0,37.755,37.755,37.7403,37.755,68700.0
2014-10-27 14:10:00,51.19,51.21,51.17,51.21,77500.0,37.755,37.7698,37.7403,37.7698,77500.0
2014-10-27 14:15:00,51.21,51.23,51.19,51.22,78100.0,37.7698,37.7845,37.755,37.7771,78100.0
2014-10-27 14:20:00,51.23,51.24,51.2,51.21,70600.0,37.7845,37.7919,37.7624,37.7698,70600.0
2014-10-27 14:25:00,51.21,51.22,51.15,51.16,77300.0,37.7698,37.7771,37.7255,37.7329,77300.0
2014-10-27 14:30:00,51.16,51.2,51.15,51.2,131900.0,37.7329,37.7624,37.7255,37.7624,131900.0
2014-10-27 14:35:00,51.2,51.2,51.17,51.18,80200.0,37.7624,37.7624,37.7403,37.7476,80200.0
2014-10-27 14:40:00,51.17,51.19,51.16,51.18,46700.0,37.7403,37.755,37.7329,37.7476,46700.0
2014-10-27 14:45:00,51.18,51.19,51.16,51.19,61000.0,37.7476,37.755,37.7329,37.755,61000.0
2014-10-27 14:50:00,51.19,51.21,51.16,51.16,113000.0,37.755,37.7698,37.7329,37.7329,113000.0
2014-10-27 14:55:00,51.16,51.18,51.15,51.18,76300.0,37.7329,37.7476,37.7255,37.7476,76300.0
2014-10-27 15:00:00,51.17,51.21,51.17,51.21,51900.0,37.7403,37.7698,37.7403,37.7698,51900.0
2014-10-27 15:05:00,51.21,51.22,51.19,51.2,68200.0,37.7698,37.7771,37.755,37.7624,68200.0
2014-10-27 15:10:00,51.2,51.21,51.18,51.19,103200.0,37.7624,37.7698,37.7476,37.755,103200.0
2014-10-27 15:15:00,51.18,51.26,51.18,51.26,118400.0,37.7476,37.8066,37.7476,37.8066,118400.0
2014-10-27 15:20:00,51.26,51.26,51.22,51.23,79300.0,37.8066,37.8066,37.7771,37.7845,79300.0
2014-10-27 15:25:00,51.24,51.25,51.22,51.22,73100.0,37.7919,37.7993,37.7771,37.7771,73100.0
2014-10-27 15:30:00,51.22,51.27,51.2,51.27,111800.0,37.7771,37.814,37.7624,37.814,111800.0
2014-10-27 15:35:00,51.27,51.3,51.24,51.27,118200.0,37.814,37.8361,37.7919,37.814,118200.0
2014-10-27 15:40:00,51.26,51.29,51.23,51.28,230500.0,37.8066,37.8288,37.7845,37.8214,230500.0
2014-10-27 15:45:00,51.28,51.32,51.24,51.32,186600.0,37.8214,37.8509,37.7919,37.8509,186600.0
2014-10-27 15:50:00,51.32,51.32,51.29,51.32,223500.0,37.8509,37.8509,37.8288,37.8509,223500.0
2014-10-27 15:55:00,51.32,51.36,51.31,51.32,481600.0,37.8509,37.8804,37.8435,37.8509,481600.0
2014-10-28 09:30:00,51.56,51.7,51.5,51.65,405900.0,38.0279,38.1312,37.9836,38.0943,405900.0
2014-10-28 09:35:00,51.66,51.72,51.65,51.67,197600.0,38.1017,38.1459,38.0943,38.109,197600.0
2014-10-28 09:40:00,51.68,51.7,51.65,51.68,183900.0,38.1164,38.1312,38.0943,38.1164,183900.0
2014-10-28 09:45:00,51.68,51.72,51.65,51.72,156500.0,38.1164,38.1459,38.0943,38.1459,156500.0
2014-10-28 09:50:00,51.71,51.74,51.6,51.6,216300.0,38.1385,38.1607,38.0574,38.0574,216300.0
2014-10-28 09:55:00,51.6,51.6,51.51,51.56,161600.0,38.0574,38.0574,37.991,38.0279,161600.0
2014-10-28 10:00:00,51.56,51.64,51.51,51.54,168800.0,38.0279,38.0869,37.991,38.0131,168800.0
2014-10-28 10:05:00,51.54,51.6,51.54,51.56,154700.0,38.0131,38.0574,38.0131,38.0279,154700.0
2014-10-28 10:10:00,51.56,51.63,51.53,51.62,100600.0,38.0279,38.0795,38.0058,38.0721,100600.0
2014-10-28 10:15:00,51.62,51.64,51.51,51.51,125700.0,38.0721,38.0869,37.991,37.991,125700.0
2014-10-28 10:20:00,51.51,51.58,51.5,51.57,90000.0,37.991,38.0426,37.9836,38.0353,90000.0
2014-10-28 10:25:00,51.56,51.56,51.48,51.49,102800.0,38.0279,38.0279,37.9689,37.9763,102800.0
2014-10-28 10:30:00,51.5,51.5,51.47,51.47,81000.0,37.9836,37.9836,37.9615,37.9615,81000.0
2014-10-28 10:35:00,51.48,51.5,51.45,51.5,66300.0,37.9689,37.9836,37.9468,37.9836,66300.0
2014-10-28 10:40:00,51.5,51.5,51.46,51.47,65900.0,37.9836,37.9836,37.9541,37.9615,65900.0
2014-10-28 10:45:00,51.48,51.49,51.4,51.42,119700.0,37.9689,37.9763,37.9099,37.9246,119700.0
2014-10-28 10:50:00,51.42,51.44,51.41,51.43,73900.0,37.9246,37.9394,37.9173,37.932,73900.0
2014-10-28 10:55:00,51.44,51.45,51.41,51.45,78400.0,37.9394,37.9468,37.9173,37.9468,78400.0
2014-10-28 11:00:00,51.45,51.48,51.44,51.47,72500.0,37.9468,37.9689,37.9394,37.9615,72500.0
2014-10-28 11:05:00,51.47,51.48,51.46,51.48,40300.0,37.9615,37.9689,37.9541,37.9689,40300.0
2014-10-28 11:10:00,51.47,51.5,51.47,51.49,71700.0,37.9615,37.9836,37.9615,37.9763,71700.0
2014-10-28 11:15:00,51.5,51.56,51.49,51.52,136300.0,37.9836,38.0279,37.9763,37.9984,136300.0
2014-10-28 11:20:00,51.52,51.54,51.51,51.52,67700.0,37.9984,38.0131,37.991,37.9984,67700.0
2014-10-28 11:25:00,51.52,51.54,51.51,51.54,45400.0,37.9984,38.0131,37.991,38.0131,45400.0
2014-10-28 11:30:00,51.54,51.55,51.51,51.51,64200.0,38.0131,38.0205,37.991,37.991,64200.0
2014-10-28 11:35:00,51.51,51.53,51.48,51.53,100200.0,37.991,38.0058,37.9689,38.0058,100200.0
2014-10-28 11:40:00,51.53,51.55,51.47,51.47,183600.0,38.0058,38.0205,37.9615,37.9615,183600.0
2014-10-28 11:45:00,51.47,51.51,51.46,51.46,92200.0,37.9615,37.991,37.9541,37.9541,92200.0
2014-10-28 11:50:00,51.46,51.47,51.35,51.35,263200.0,37.9541,37.9615,37.873,37.873,263200.0
2014-10-28 11:55:00,51.35,51.36,51.32,51.32,163700.0,37.873,37.8804,37.8509,37.8509,163700.0
2014-10-28 12:00:00,51.32,51.34,51.31,51.33,144900.0,37.8509,37.8656,37.8435,37.8583,144900.0
2014-10-28 12:05:00,51.33,51.4,51.32,51.4,136600.0,37.8583,37.9099,37.8509,37.9099,136600.0
2014-10-28 12:10:00,51.4,51.44,51.4,51.42,130000.0,37.9099,37.9394,37.9099,37.9246,130000.0
2014-10-28 12:15:00,51.41,51.43,51.37,51.37,128600.0,37.9173,37.932,37.8878,37.8878,128600.0
2014-10-28 12:20:00,51.38,51.39,51.37,51.38,52700.0,37.8951,37.9025,37.8878,37.8951,52700.0
2014-10-28 12:25:00,51.39,51.4,51.37,51.39,58000.0,37.9025,37.9099,37.8878,37.9025,58000.0
2014-10-28 12:30:00,51.39,51.4,51.37,51.4,68000.0,37.9025,37.9099,37.8878,37.9099,68000.0
2014-10-28 12:35:00,51.4,51.41,51.37,51.38,71300.0,37.9099,37.9173,37.8878,37.8951,71300.0
2014-10-28 12:40:00,51.38,51.39,51.37,51.37,34200.0,37.8951,37.9025,37.8878,37.8878,34200.0
2014-10-28 12:45:00,51.37,51.37,51.31,51.32,103500.0,37.8878,37.8878,37.8435,37.8509,103500.0
2014-10-28 12:50:00,51.31,51.34,51.3,51.33,72100.0,37.8435,37.8656,37.8361,37.8583,72100.0
2014-10-28 12:55:00,51.33,51.33,51.3,51.32,72900.0,37.8583,37.8583,37.8361,37.8509,72900.0
2014-10-28 13:00:00,51.33,51.37,51.32,51.37,54100.0,37.8583,37.8878,37.8509,37.8878,54100.0
2014-10-28 13:05:00,51.37,51.38,51.36,51.38,35200.0,37.8878,37.8951,37.8804,37.8951,35200.0
2014-10-28 13:10:00,51.38,51.39,51.37,51.38,50000.0,37.8951,37.9025,37.8878,37.8951,50000.0
2014-10-28 13:15:00,51.39,51.39,51.37,51.38,35000.0,37.9025,37.9025,37.8878,37.8951,35000.0
2014-10-28 13:20:00,51.38,51.38,51.36,51.36,46000.0,37.8951,37.8951,37.8804,37.8804,46000.0
2014-10-28 13:25:00,51.37,51.37,51.35,51.36,48200.0,37.8878,37.8878,37.873,37.8804,48200.0
2014-10-28 13:30:00,51.35,51.37,51.32,51.32,137500.0,37.873,37.8878,37.8509,37.8509,137500.0
2014-10-28 13:35:00,51.33,51.34,51.32,51.34,89300.0,37.8583,37.8656,37.8509,37.8656,89300.0
2014-10-28 13:40:00,51.34,51.41,51.34,51.4,117800.0,37.8656,37.9173,37.8656,37.9099,117800.0
2014-10-28 13:45:00,51.4,51.42,51.39,51.4,128600.0,37.9099,37.9246,37.9025,37.9099,128600.0
2014-10-28 13:50:00,51.4,51.41,51.39,51.4,146700.0,37.9099,37.9173,37.9025,37.9099,146700.0
2014-10-28 13:55:00,51.4,51.41,51.36,51.41,174300.0,37.9099,37.9173,37.8804,37.9173,174300.0
2014-10-28 14:00:00,51.41,51.42,51.4,51.41,54200.0,37.9173,37.9246,37.9099,37.9173,54200.0
2014-10-28 14:05:00,51.4,51.41,51.38,51.39,43800.0,37.9099,37.9173,37.8951,37.9025,43800.0
2014-10-28 14:10:00,51.38,51.39,51.37,51.39,44800.0,37.8951,37.9025,37.8878,37.9025,44800.0
2014-10-28 14:15:00,51.39,51.39,51.37,51.37,32200.0,37.9025,37.9025,37.8878,37.8878,32200.0
2014-10-28 14:20:00,51.38,51.39,51.37,51.39,125400.0,37.8951,37.9025,37.8878,37.9025,125400.0
2014-10-28 14:25:00,51.39,51.43,51.39,51.43,109800.0,37.9025,37.932,37.9025,37.932,109800.0
2014-10-28 14:30:00,51.43,51.47,51.42,51.47,87700.0,37.932,37.9615,37.9246,37.9615,87700.0
2014-10-28 14:35:00,51.47,51.47,51.44,51.47,74400.0,37.9615,37.9615,37.9394,37.9615,74400.0
2014-10-28 14:40:00,51.47,51.49,51.47,51.48,66500.0,37.9615,37.9763,37.9615,37.9689,66500.0
2014-10-28 14:45:00,51.48,51.48,51.43,51.46,128600.0,37.9689,37.9689,37.932,37.9541,128600.0
2014-10-28 14:50:00,51.46,51.48,51.45,51.47,79400.0,37.9541,37.9689,37.9468,37.9615,79400.0
2014-10-28 14:55:00,51.47,51.51,51.46,51.5,237100.0,37.9615,37.991,37.9541,37.9836,237100.0
2014-10-28 15:00:00,51.51,51.59,51.5,51.59,176300.0,37.991,38.05,37.9836,38.05,176300.0
2014-10-28 15:05:00,51.59,51.62,51.58,51.62,92200.0,38.05,38.0721,38.0426,38.0721,92200.0
2014-10-28 15:10:00,51.62,51.67,51.62,51.67,144600.0,38.0721,38.109,38.0721,38.109,144600.0
2014-10-28 15:15:00,51.67,51.7,51.66,51.69,123300.0,38.109,38.1312,38.1017,38.1238,123300.0
2014-10-28 15:20:00,51.68,51.7,51.66,51.7,175200.0,38.1164,38.1312,38.1017,38.1312,175200.0
2014-10-28 15:25:00,51.7,51.75,51.68,51.72,294100.0,38.1312,38.168,38.1164,38.1459,294100.0
2014-10-28 15:30:00,51.72,51.77,51.72,51.73,266600.0,38.1459,38.1828,38.1459,38.1533,266600.0
2014-10-28 15:35:00,51.73,51.76,51.71,51.76,379900.0,38.1533,38.1754,38.1385,38.1754,379900.0
2014-10-28 15:40:00,51.76,51.78,51.74,51.74,440500.0,38.1754,38.1902,38.1607,38.1607,440500.0
2014-10-28 15:45:00,51.75,51.75,51.63,51.63,424800.0,38.168,38.168,38.0795,38.0795,424800.0
2014-10-28 15:50:00,51.64,51.73,51.64,51.73,326900.0,38.0869,38.1533,38.0869,38.1533,326900.0
2014-10-28 15:55:00,51.73,51.79,51.72,51.75,1125500.0,38.1533,38.1975,38.1459,38.168,1125500.0
2014-10-29 09:30:00,51.84,51.84,51.68,51.71,297200.0,38.2344,38.2344,38.1164,38.1385,297200.0
2014-10-29 09:35:00,51.72,51.91,51.71,51.88,191600.0,38.1459,38.286,38.1385,38.2639,191600.0
2014-10-29 09:40:00,51.88,51.95,51.86,51.95,155800.0,38.2639,38.3155,38.2492,38.3155,155800.0
2014-10-29 09:45:00,51.96,51.96,51.9,51.91,222500.0,38.3229,38.3229,38.2787,38.286,222500.0
2014-10-29 09:50:00,51.92,51.95,51.89,51.95,196700.0,38.2934,38.3155,38.2713,38.3155,196700.0
2014-10-29 09:55:00,51.95,51.98,51.93,51.98,235900.0,38.3155,38.3377,38.3008,38.3377,235900.0
2014-10-29 10:00:00,51.98,52.04,51.94,52.0,357600.0,38.3377,38.3819,38.3082,38.3524,357600.0
2014-10-29 10:05:00,52.01,52.02,51.95,51.97,129500.0,38.3598,38.3672,38.3155,38.3303,129500.0
2014-10-29 10:10:00,51.97,51.97,51.93,51.94,146400.0,38.3303,38.3303,38.3008,38.3082,146400.0
2014-10-29 10:15:00,51.95,51.97,51.92,51.94,161100.0,38.3155,38.3303,38.2934,38.3082,161100.0
2014-10-29 10:20:00,51.93,51.95,51.91,51.91,126100.0,38.3008,38.3155,38.286,38.286,126100.0
2014-10-29 10:25:00,51.92,51.94,51.83,51.84,198900.0,38.2934,38.3082,38.227,38.2344,198900.0
2014-10-29 10:30:00,51.84,51.93,51.83,51.93,169000.0,38.2344,38.3008,38.227,38.3008,169000.0
2014-10-29 10:35:00,51.93,51.94,51.89,51.9,80900.0,38.3008,38.3082,38.2713,38.2787,80900.0
2014-10-29 10:40:00,51.91,51.93,51.83,51.86,152700.0,38.286,38.3008,38.227,38.2492,152700.0
2014-10-29 10:45:00,51.87,51.87,51.8,51.8,101700.0,38.2565,38.2565,38.2049,38.2049,101700.0
2014-10-29 10:50:00,51.8,51.84,51.79,51.81,79900.0,38.2049,38.2344,38.1975,38.2123,79900.0
2014-10-29 10:55:00,51.81,51.81,51.76,51.79,148400.0,38.2123,38.2123,38.1754,38.1975,148400.0
2014-10-29 11:00:00,51.79,51.82,51.77,51.8,98200.0,38.1975,38.2197,38.1828,38.2049,98200.0
2014-10-29 11:05:00,51.79,51.81,51.79,51.81,64200.0,38.1975,38.2123,38.1975,38.2123,64200.0
2014-10-29 11:10:00,51.8,51.84,51.78,51.79,115600.0,38.2049,38.2344,38.1902,38.1975,115600.0
2014-10-29 11:15:00,51.79,51.81,51.76,51.81,117900.0,38.1975,38.2123,38.1754,38.2123,117900.0
2014-10-29 11:20:00,51.81,51.83,51.8,51.83,83100.0,38.2123,38.227,38.2049,38.227,83100.0
2014-10-29 11:25:00,51.83,51.88,51.83,51.86,104100.0,38.227,38.2639,38.227,38.2492,104100.0
2014-10-29 11:30:00,51.85,51.86,51.84,51.84,64500.0,38.2418,38.2492,38.2344,38.2344,64500.0
2014-10-29 11:35:00,51.85,51.85,51.82,51.83,57800.0,38.2418,38.2418,38.2197,38.227,57800.0
2014-10-29 11:40:00,51.83,51.84,51.8,51.83,85000.0,38.227,38.2344,38.2049,38.227,85000.0
2014-10-29 11:45:00,51.83,51.85,51.8,51.82,110700.0,38.227,38.2418,38.2049,38.2197,110700.0
2014-10-29 11:50:00,51.82,51.85,51.81,51.83,54200.0,38.2197,38.2418,38.2123,38.227,54200.0
2014-10-29 11:55:00,51.83,51.85,51.81,51.84,58700.0,38.227,38.2418,38.2123,38.2344,58700.0
2014-10-29 12:00:00,51.85,51.85,51.78,51.78,120000.0,38.2418,38.2418,38.1902,38.1902,120000.0
2014-10-29 12:05:00,51.78,51.8,51.76,51.8,75800.0,38.1902,38.2049,38.1754,38.2049,75800.0
2014-10-29 12:10:00,51.8,51.81,51.76,51.81,104900.0,38.2049,38.2123,38.1754,38.2123,104900.0
2014-10-29 12:15:00,51.8,51.81,51.78,51.79,61800.0,38.2049,38.2123,38.1902,38.1975,61800.0
2014-10-29 12:20:00,51.79,51.79,51.75,51.75,67200.0,38.1975,38.1975,38.168,38.168,67200.0
2014-10-29 12:25:00,51.75,51.76,51.72,51.73,64200.0,38.168,38.1754,38.1459,38.1533,64200.0
2014-10-29 12:30:00,51.73,51.76,51.72,51.74,95300.0,38.1533,38.1754,38.1459,38.1607,95300.0
2014-10-29 12:35:00,51.74,51.77,51.73,51.76,118900.0,38.1607,38.1828,38.1533,38.1754,118900.0
2014-10-29 12:40:00,51.76,51.79,51.75,51.76,51300.0,38.1754,38.1975,38.168,38.1754,51300.0
2014-10-29 12:45:00,51.75,51.77,51.74,51.76,57000.0,38.168,38.1828,38.1607,38.1754,57000.0
2014-10-29 12:50:00,51.76,51.76,51.74,51.76,62100.0,38.1754,38.1754,38.1607,38.1754,62100.0
2014-10-29 12:55:00,51.76,51.8,51.75,51.79,59100.0,38.1754,38.2049,38.168,38.1975,59100.0
2014-10-29 13:00:00,51.79,51.8,51.75,51.75,42900.0,38.1975,38.2049,38.168,38.168,42900.0
2014-10-29 13:05:00,51.76,51.77,51.74,51.75,44100.0,38.1754,38.1828,38.1607,38.168,44100.0
2014-10-29 13:10:00,51.75,51.79,51.74,51.77,89900.0,38.168,38.1975,38.1607,38.1828,89900.0
2014-10-29 13:15:00,51.77,51.78,51.76,51.77,30200.0,38.1828,38.1902,38.1754,38.1828,30200.0
2014-10-29 13:20:00,51.77,51.79,51.76,51.79,51500.0,38.1828,38.1975,38.1754,38.1975,51500.0
2014-10-29 13:25:00,51.79,51.84,51.78,51.84,77400.0,38.1975,38.2344,38.1902,38.2344,77400.0
2014-10-29 13:30:00,51.84,51.85,51.79,51.8,40900.0,38.2344,38.2418,38.1975,38.2049,40900.0
2014-10-29 13:35:00,51.81,51.81,51.77,51.78,102800.0,38.2123,38.2123,38.1828,38.1902,102800.0
2014-10-29 13:40:00,51.78,51.79,51.75,51.76,133800.0,38.1902,38.1975,38.168,38.1754,133800.0
2014-10-29 13:45:00,51.76,51.82,51.75,51.79,68300.0,38.1754,38.2197,38.168,38.1975,68300.0
2014-10-29 13:50:00,51.79,51.8,51.76,51.78,87700.0,38.1975,38.2049,38.1754,38.1902,87700.0
2014-10-29 13:55:00,51.78,51.83,51.77,51.82,58100.0,38.1902,38.227,38.1828,38.2197,58100.0
2014-10-29 14:00:00,51.8,51.84,51.7,51.72,456700.0,38.2049,38.2344,38.1312,38.1459,456700.0
2014-10-29 14:05:00,51.73,51.86,51.7,51.85,462100.0,38.1533,38.2492,38.1312,38.2418,462100.0
2014-10-29 14:10:00,51.85,51.95,51.85,51.88,467000.0,38.2418,38.3155,38.2418,38.2639,467000.0
2014-10-29 14:15:00,51.87,51.88,51.71,51.87,394800.0,38.2565,38.2639,38.1385,38.2565,394800.0
2014-10-29 14:20:00,51.86,52.05,51.86,52.05,339700.0,38.2492,38.3893,38.2492,38.3893,339700.0
2014-10-29 14:25:00,52.04,52.12,52.0,52.08,387500.0,38.3819,38.4409,38.3524,38.4114,387500.0
2014-10-29 14:30:00,52.07,52.1,51.96,52.05,226500.0,38.404,38.4262,38.3229,38.3893,226500.0
2014-10-29 14:35:00,52.06,52.09,51.99,51.99,243700.0,38.3967,38.4188,38.345,38.345,243700.0
2014-10-29 14:40:00,51.98,52.06,51.95,52.02,140300.0,38.3377,38.3967,38.3155,38.3672,140300.0
2014-10-29 14:45:00,52.01,52.04,51.93,51.96,189500.0,38.3598,38.3819,38.3008,38.3229,189500.0
2014-10-29 14:50:00,51.96,51.96,51.87,51.94,113000.0,38.3229,38.3229,38.2565,38.3082,113000.0
2014-10-29 14:55:00,51.93,52.02,51.9,51.99,131600.0,38.3008,38.3672,38.2787,38.345,131600.0
2014-10-29 15:00:00,52.0,52.03,51.96,51.97,134700.0,38.3524,38.3745,38.3229,38.3303,134700.0
2014-10-29 15:05:00,51.97,52.0,51.83,51.86,239800.0,38.3303,38.3524,38.227,38.2492,239800.0
2014-10-29 15:10:00,51.86,51.94,51.83,51.9,131800.0,38.2492,38.3082,38.227,38.2787,131800.0
2014-10-29 15:15:00,51.9,52.01,51.88,52.01,159200.0,38.2787,38.3598,38.2639,38.3598,159200.0
2014-10-29 15:20:00,52.01,52.03,51.95,51.98,155400.0,38.3598,38.3745,38.3155,38.3377,155400.0
2014-10-29 15:25:00,51.98,52.03,51.96,52.02,132500.0,38.3377,38.3745,38.3229,38.3672,132500.0
2014-10-29 15:30:00,52.02,52.18,52.01,52.13,299300.0,38.3672,38.4852,38.3598,38.4483,299300.0
2014-10-29 15:35:00,52.12,52.23,52.1,52.22,476500.0,38.4409,38.5221,38.4262,38.5147,476500.0
2014-10-29 15:40:00,52.22,52.27,52.22,52.23,361200.0,38.5147,38.5516,38.5147,38.5221,361200.0
2014-10-29 15:45:00,52.23,52.23,52.15,52.18,403700.0,38.5221,38.5221,38.463,38.4852,403700.0
2014-10-29 15:50:00,52.17,52.18,52.1,52.12,515100.0,38.4778,38.4852,38.4262,38.4409,515100.0
2014-10-29 15:55:00,52.12,52.18,52.11,52.17,966800.0,38.4409,38.4852,38.4335,38.4778,966800.0
2014-10-30 09:30:00,52.01,52.12,51.93,52.11,343700.0,38.3598,38.4409,38.3008,38.4335,343700.0
2014-10-30 09:35:00,52.09,52.19,52.06,52.11,185000.0,38.4188,38.4926,38.3967,38.4335,185000.0
2014-10-30 09:40:00,52.11,52.19,52.07,52.17,154800.0,38.4335,38.4926,38.404,38.4778,154800.0
2014-10-30 09:45:00,52.17,52.18,52.13,52.16,127500.0,38.4778,38.4852,38.4483,38.4704,127500.0
2014-10-30 09:50:00,52.16,52.2,52.14,52.14,178700.0,38.4704,38.4999,38.4557,38.4557,178700.0
2014-10-30 09:55:00,52.15,52.15,52.02,52.03,164500.0,38.463,38.463,38.3672,38.3745,164500.0
2014-10-30 10:00:00,52.03,52.03,51.95,52.0,248500.0,38.3745,38.3745,38.3155,38.3524,248500.0
2014-10-30 10:05:00,51.99,52.08,51.98,52.04,85800.0,38.345,38.4114,38.3377,38.3819,85800.0
2014-10-30 10:10:00,52.05,52.06,52.02,52.04,94900.0,38.3893,38.3967,38.3672,38.3819,94900.0
2014-10-30 10:15:00,52.04,52.07,51.97,52.07,192600.0,38.3819,38.404,38.3303,38.404,192600.0
2014-10-30 10:20:00,52.07,52.1,52.02,52.08,79700.0,38.404,38.4262,38.3672,38.4114,79700.0
2014-10-30 10:25:00,52.07,52.07,52.04,52.05,46600.0,38.404,38.404,38.3819,38.3893,46600.0
2014-10-30 10:30:00,52.05,52.07,52.03,52.05,104900.0,38.3893,38.404,38.3745,38.3893,104900.0
2014-10-30 10:35:00,52.05,52.07,52.02,52.03,93200.0,38.3893,38.404,38.3672,38.3745,93200.0
2014-10-30 10:40:00,52.03,52.04,51.98,52.02,69800.0,38.3745,38.3819,38.3377,38.3672,69800.0
2014-10-30 10:45:00,52.03,52.05,51.92,51.94,108800.0,38.3745,38.3893,38.2934,38.3082,108800.0
2014-10-30 10:50:00,51.94,51.96,51.92,51.95,133300.0,38.3082,38.3229,38.2934,38.3155,133300.0
2014-10-30 10:55:00,51.95,52.02,51.94,52.01,167200.0,38.3155,38.3672,38.3082,38.3598,167200.0
2014-10-30 11:00:00,52.01,52.07,51.99,52.0,179300.0,38.3598,38.404,38.345,38.3524,179300.0
2014-10-30 11:05:00,52.0,52.07,52.0,52.07,132700.0,38.3524,38.404,38.3524,38.404,132700.0
2014-10-30 11:10:00,52.06,52.11,52.05,52.1,151300.0,38.3967,38.4335,38.3893,38.4262,151300.0
2014-10-30 11:15:00,52.1,52.16,52.06,52.06,168700.0,38.4262,38.4704,38.3967,38.3967,168700.0
2014-10-30 11:20:00,52.07,52.1,52.04,52.04,133100.0,38.404,38.4262,38.3819,38.3819,133100.0
2014-10-30 11:25:00,52.05,52.05,52.02,52.03,127100.0,38.3893,38.3893,38.3672,38.3745,127100.0
2014-10-30 11:30:00,52.03,52.11,52.01,52.1,354700.0,38.3745,38.4335,38.3598,38.4262,354700.0
2014-10-30 11:35:00,52.1,52.16,52.1,52.15,126700.0,38.4262,38.4704,38.4262,38.463,126700.0
2014-10-30 11:40:00,52.15,52.17,52.13,52.16,96400.0,38.463,38.4778,38.4483,38.4704,96400.0
2014-10-30 11:45:00,52.16,52.18,52.15,52.16,394100.0,38.4704,38.4852,38.463,38.4704,394100.0
2014-10-30 11:50:00,52.16,52.17,52.14,52.16,39700.0,38.4704,38.4778,38.4557,38.4704,39700.0
2014-10-30 11:55:00,52.16,52.18,52.14,52.17,150500.0,38.4704,38.4852,38.4557,38.4778,150500.0
2014-10-30 12:00:00,52.17,52.2,52.15,52.19,108700.0,38.4778,38.4999,38.463,38.4926,108700.0
2014-10-30 12:05:00,52.19,52.21,52.15,52.19,186100.0,38.4926,38.5073,38.463,38.4926,186100.0
2014-10-30 12:10:00,52.19,52.21,52.17,52.21,54800.0,38.4926,38.5073,38.4778,38.5073,54800.0
2014-10-30 12:15:00,52.21,52.21,52.16,52.21,70300.0,38.5073,38.5073,38.4704,38.5073,70300.0
2014-10-30 12:20:00,52.21,52.26,52.2,52.24,138700.0,38.5073,38.5442,38.4999,38.5294,138700.0
2014-10-30 12:25:00,52.24,52.26,52.21,52.22,69700.0,38.5294,38.5442,38.5073,38.5147,69700.0
2014-10-30 12:30:00,52.22,52.27,52.22,52.27,83600.0,38.5147,38.5516,38.5147,38.5516,83600.0
2014-10-30 12:35:00,52.26,52.27,52.24,52.27,70600.0,38.5442,38.5516,38.5294,38.5516,70600.0
2014-10-30 12:40:00,52.26,52.29,52.25,52.27,72200.0,38.5442,38.5663,38.5368,38.5516,72200.0
2014-10-30 12:45:00,52.27,52.29,52.26,52.27,64800.0,38.5516,38.5663,38.5442,38.5516,64800.0
2014-10-30 12:50:00,52.26,52.27,52.24,52.25,54000.0,38.5442,38.5516,38.5294,38.5368,54000.0
2014-10-30 12:55:00,52.24,52.25,52.23,52.25,87700.0,38.5294,38.5368,38.5221,38.5368,87700.0
2014-10-30 13:00:00,52.25,52.26,52.23,52.25,73500.0,38.5368,38.5442,38.5221,38.5368,73500.0
2014-10-30 13:05:00,52.24,52.25,52.23,52.25,44700.0,38.5294,38.5368,38.5221,38.5368,44700.0
2014-10-30 13:10:00,52.25,52.26,52.24,52.25,76100.0,38.5368,38.5442,38.5294,38.5368,76100.0
2014-10-30 13:15:00,52.25,52.44,52.25,52.41,259200.0,38.5368,38.6769,38.5368,38.6548,259200.0
2014-10-30 13:20:00,52.41,52.5,52.25,52.49,124300.0,38.6548,38.7212,38.5368,38.7138,124300.0
2014-10-30 13:25:00,52.49,52.49,52.41,52.46,73000.0,38.7138,38.7138,38.6548,38.6917,73000.0
2014-10-30 13:30:00,52.45,52.53,52.25,52.53,111000.0,38.6843,38.7433,38.5368,38.7433,111000.0
2014-10-30 13:35:00,52.53,52.55,52.39,52.48,89300.0,38.7433,38.7581,38.6401,38.7064,89300.0
2014-10-30 13:40:00,52.48,52.49,52.44,52.46,105500.0,38.7064,38.7138,38.6769,38.6917,105500.0
2014-10-30 13:45:00,52.46,52.49,52.43,52.43,126700.0,38.6917,38.7138,38.6696,38.6696,126700.0
2014-10-30 13:50:00,52.44,52.52,52.43,52.51,121500.0,38.6769,38.7359,38.6696,38.7286,121500.0
2014-10-30 13:55:00,52.51,52.59,52.48,52.51,106800.0,38.7286,38.7876,38.7064,38.7286,106800.0
2014-10-30 14:00:00,52.51,52.57,52.5,52.53,94200.0,38.7286,38.7728,38.7212,38.7433,94200.0
2014-10-30 14:05:00,52.54,52.58,52.53,52.58,102300.0,38.7507,38.7802,38.7433,38.7802,102300.0
2014-10-30 14:10:00,52.58,52.62,52.57,52.59,156800.0,38.7802,38.8097,38.7728,38.7876,156800.0
2014-10-30 14:15:00,52.59,52.6,52.54,52.55,158300.0,38.7876,38.7949,38.7507,38.7581,158300.0
2014-10-30 14:20:00,52.55,52.56,52.49,52.5,115000.0,38.7581,38.7654,38.7138,38.7212,115000.0
2014-10-30 14:25:00,52.51,52.51,52.46,52.47,86900.0,38.7286,38.7286,38.6917,38.6991,86900.0
2014-10-30 14:30:00,52.47,52.51,52.47,52.5,116100.0,38.6991,38.7286,38.6991,38.7212,116100.0
2014-10-30 14:35:00,52.51,52.52,52.49,52.52,119000.0,38.7286,38.7359,38.7138,38.7359,119000.0
2014-10-30 14:40:00,52.52,52.55,52.51,52.55,55700.0,38.7359,38.7581,38.7286,38.7581,55700.0
2014-10-30 14:45:00,52.55,52.57,52.41,52.43,171400.0,38.7581,38.7728,38.6548,38.6696,171400.0
2014-10-30 14:50:00,52.42,52.43,52.34,52.35,154400.0,38.6622,38.6696,38.6032,38.6106,154400.0
2014-10-30 14:55:00,52.34,52.35,52.26,52.31,252400.0,38.6032,38.6106,38.5442,38.5811,252400.0
2014-10-30 15:00:00,52.31,52.36,52.28,52.3,187100.0,38.5811,38.6179,38.5589,38.5737,187100.0
2014-10-30 15:05:00,52.29,52.34,52.27,52.31,147900.0,38.5663,38.6032,38.5516,38.5811,147900.0
2014-10-30 15:10:00,52.32,52.39,52.3,52.37,109700.0,38.5884,38.6401,38.5737,38.6253,109700.0
2014-10-30 15:15:00,52.37,52.39,52.31,52.35,152600.0,38.6253,38.6401,38.5811,38.6106,152600.0
2014-10-30 15:20:00,52.35,52.39,52.33,52.33,118000.0,38.6106,38.6401,38.5958,38.5958,118000.0
2014-10-30 15:25:00,52.33,52.34,52.26,52.31,218500.0,38.5958,38.6032,38.5442,38.5811,218500.0
2014-10-30 15:30:00,52.31,52.34,52.27,52.33,216300.0,38.5811,38.6032,38.5516,38.5958,216300.0
2014-10-30 15:35:00,52.32,52.33,52.25,52.28,176300.0,38.5884,38.5958,38.5368,38.5589,176300.0
2014-10-30 15:40:00,52.28,52.32,52.26,52.3,250600.0,38.5589,38.5884,38.5442,38.5737,250600.0
2014-10-30 15:45:00,52.3,52.37,52.29,52.36,307200.0,38.5737,38.6253,38.5663,38.6179,307200.0
2014-10-30 15:50:00,52.36,52.4,52.35,52.37,382200.0,38.6179,38.6474,38.6106,38.6253,382200.0
2014-10-30 15:55:00,52.37,52.49,52.37,52.45,661900.0,38.6253,38.7138,38.6253,38.6843,661900.0
2014-10-31 09:30:00,53.01,53.17,53.0,53.08,603300.0,39.0973,39.2153,39.09,39.149,603300.0
2014-10-31 09:35:00,53.09,53.1,52.99,53.06,398200.0,39.1563,39.1637,39.0826,39.1342,398200.0
2014-10-31 09:40:00,53.06,53.06,52.84,52.97,386400.0,39.1342,39.1342,38.972,39.0678,386400.0
2014-10-31 09:45:00,52.96,52.97,52.84,52.86,175200.0,39.0605,39.0678,38.972,38.9867,175200.0
2014-10-31 09:50:00,52.87,52.89,52.83,52.83,152500.0,38.9941,39.0088,38.9646,38.9646,152500.0
2014-10-31 09:55:00,52.84,52.91,52.82,52.9,255500.0,38.972,39.0236,38.9572,39.0162,255500.0
2014-10-31 10:00:00,52.91,53.0,52.87,52.89,301800.0,39.0236,39.09,38.9941,39.0088,301800.0
2014-10-31 10:05:00,52.89,52.92,52.81,52.81,138700.0,39.0088,39.031,38.9498,38.9498,138700.0
2014-10-31 10:10:00,52.8,52.85,52.78,52.8,220300.0,38.9425,38.9793,38.9277,38.9425,220300.0
2014-10-31 10:15:00,52.81,52.86,52.8,52.83,154500.0,38.9498,38.9867,38.9425,38.9646,154500.0
2014-10-31 10:20:00,52.83,52.92,52.83,52.9,132300.0,38.9646,39.031,38.9646,39.0162,132300.0
2014-10-31 10:25:00,52.88,52.92,52.87,52.92,179100.0,39.0015,39.031,38.9941,39.031,179100.0
2014-10-31 10:30:00,52.92,52.93,52.89,52.92,124600.0,39.031,39.0383,39.0088,39.031,124600.0
2014-10-31 10:35:00,52.93,52.94,52.91,52.91,102700.0,39.0383,39.0457,39.0236,39.0236,102700.0
2014-10-31 10:40:00,52.91,52.95,52.89,52.92,399100.0,39.0236,39.0531,39.0088,39.031,399100.0
2014-10-31 10:45:00,52.92,52.95,52.9,52.91,164100.0,39.031,39.0531,39.0162,39.0236,164100.0
2014-10-31 10:50:00,52.91,52.94,52.91,52.92,262500.0,39.0236,39.0457,39.0236,39.031,262500.0
2014-10-31 10:55:00,52.93,52.94,52.9,52.9,265600.0,39.0383,39.0457,39.0162,39.0162,265600.0
2014-10-31 11:00:00,52.91,52.91,52.87,52.88,137300.0,39.0236,39.0236,38.9941,39.0015,137300.0
2014-10-31 11:05:00,52.88,52.93,52.88,52.91,175000.0,39.0015,39.0383,39.0015,39.0236,175000.0
2014-10-31 11:10:00,52.9,52.94,52.9,52.92,241400.0,39.0162,39.0457,39.0162,39.031,241400.0
2014-10-31 11:15:00,52.92,52.93,52.9,52.92,389100.0,39.031,39.0383,39.0162,39.031,389100.0
2014-10-31 11:20:00,52.92,52.95,52.92,52.94,226400.0,39.031,39.0531,39.031,39.0457,226400.0
2014-10-31 11:25:00,52.94,52.96,52.92,52.93,138800.0,39.0457,39.0605,39.031,39.0383,138800.0
2014-10-31 11:30:00,52.94,52.98,52.94,52.98,241200.0,39.0457,39.0752,39.0457,39.0752,241200.0
2014-10-31 11:35:00,52.98,53.05,52.97,53.03,353800.0,39.0752,39.1268,39.0678,39.1121,353800.0
2014-10-31 11:40:00,53.03,53.04,52.99,53.0,175500.0,39.1121,39.1195,39.0826,39.09,175500.0
2014-10-31 11:45:00,53.0,53.04,52.98,53.01,162800.0,39.09,39.1195,39.0752,39.0973,162800.0
2014-10-31 11:50:00,53.01,53.01,52.97,52.97,107100.0,39.0973,39.0973,39.0678,39.0678,107100.0
2014-10-31 11:55:00,52.97,52.98,52.94,52.97,91200.0,39.0678,39.0752,39.0457,39.0678,91200.0
2014-10-31 12:00:00,52.98,52.99,52.94,52.94,90300.0,39.0752,39.0826,39.0457,39.0457,90300.0
2014-10-31 12:05:00,52.94,52.96,52.92,52.95,131300.0,39.0457,39.0605,39.031,39.0531,131300.0
2014-10-31 12:10:00,52.96,52.96,52.92,52.94,122200.0,39.0605,39.0605,39.031,39.0457,122200.0
2014-10-31 12:15:00,52.94,52.95,52.89,52.9,172300.0,39.0457,39.0531,39.0088,39.0162,172300.0
2014-10-31 12:20:00,52.89,52.91,52.87,52.88,132400.0,39.0088,39.0236,38.9941,39.0015,132400.0
2014-10-31 12:25:00,52.89,52.92,52.88,52.9,96200.0,39.0088,39.031,39.0015,39.0162,96200.0
2014-10-31 12:30:00,52.9,52.96,52.9,52.96,233000.0,39.0162,39.0605,39.0162,39.0605,233000.0
2014-10-31 12:35:00,52.95,52.96,52.92,52.92,121200.0,39.0531,39.0605,39.031,39.031,121200.0
2014-10-31 12:40:00,52.93,52.95,52.92,52.95,81000.0,39.0383,39.0531,39.031,39.0531,81000.0
2014-10-31 12:45:00,52.95,52.95,52.91,52.93,105700.0,39.0531,39.0531,39.0236,39.0383,105700.0
2014-10-31 12:50:00,52.93,52.95,52.92,52.95,128200.0,39.0383,39.0531,39.031,39.0531,128200.0
2014-10-31 12:55:00,52.94,52.96,52.92,52.96,90200.0,39.0457,39.0605,39.031,39.0605,90200.0
2014-10-31 13:00:00,52.95,52.97,52.94,52.94,95900.0,39.0531,39.0678,39.0457,39.0457,95900.0
2014-10-31 13:05:00,52.94,52.96,52.93,52.95,108200.0,39.0457,39.0605,39.0383,39.0531,108200.0
2014-10-31 13:10:00,52.96,52.97,52.93,52.94,132500.0,39.0605,39.0678,39.0383,39.0457,132500.0
2014-10-31 13:15:00,52.94,52.95,52.93,52.94,96300.0,39.0457,39.0531,39.0383,39.0457,96300.0
2014-10-31 13:20:00,52.94,52.96,52.94,52.96,92100.0,39.0457,39.0605,39.0457,39.0605,92100.0
2014-10-31 13:25:00,52.95,52.96,52.93,52.94,96400.0,39.0531,39.0605,39.0383,39.0457,96400.0
2014-10-31 13:30:00,52.95,52.95,52.92,52.92,59100.0,39.0531,39.0531,39.031,39.031,59100.0
2014-10-31 13:35:00,52.93,52.93,52.91,52.93,164000.0,39.0383,39.0383,39.0236,39.0383,164000.0
2014-10-31 13:40:00,52.93,52.95,52.92,52.94,106000.0,39.0383,39.0531,39.031,39.0457,106000.0
2014-10-31 13:45:00,52.93,52.95,52.91,52.91,119000.0,39.0383,39.0531,39.0236,39.0236,119000.0
2014-10-31 13:50:00,52.91,52.92,52.9,52.91,100400.0,39.0236,39.031,39.0162,39.0236,100400.0
2014-10-31 13:55:00,52.91,52.92,52.89,52.91,158500.0,39.0236,39.031,39.0088,39.0236,158500.0
2014-10-31 14:00:00,52.91,52.92,52.89,52.9,103200.0,39.0236,39.031,39.0088,39.0162,103200.0
2014-10-31 14:05:00,52.91,52.95,52.9,52.94,96300.0,39.0236,39.0531,39.0162,39.0457,96300.0
2014-10-31 14:10:00,52.95,52.97,52.94,52.96,155500.0,39.0531,39.0678,39.0457,39.0605,155500.0
2014-10-31 14:15:00,52.96,52.98,52.95,52.98,101800.0,39.0605,39.0752,39.0531,39.0752,101800.0
2014-10-31 14:20:00,52.97,52.98,52.93,52.94,159700.0,39.0678,39.0752,39.0383,39.0457,159700.0
2014-10-31 14:25:00,52.95,52.96,52.91,52.93,102400.0,39.0531,39.0605,39.0236,39.0383,102400.0
2014-10-31 14:30:00,52.93,52.93,52.9,52.91,118800.0,39.0383,39.0383,39.0162,39.0236,118800.0
2014-10-31 14:35:00,52.91,52.93,52.91,52.93,139000.0,39.0236,39.0383,39.0236,39.0383,139000.0
2014-10-31 14:40:00,52.93,52.95,52.92,52.95,112900.0,39.0383,39.0531,39.031,39.0531,112900.0
2014-10-31 14:45:00,52.95,52.95,52.91,52.91,112100.0,39.0531,39.0531,39.0236,39.0236,112100.0
2014-10-31 14:50:00,52.92,52.95,52.91,52.93,151800.0,39.031,39.0531,39.0236,39.0383,151800.0
2014-10-31 14:55:00,52.93,52.97,52.93,52.96,128100.0,39.0383,39.0678,39.0383,39.0605,128100.0
2014-10-31 15:00:00,52.96,52.97,52.94,52.95,137800.0,39.0605,39.0678,39.0457,39.0531,137800.0
2014-10-31 15:05:00,52.95,52.97,52.94,52.95,216700.0,39.0531,39.0678,39.0457,39.0531,216700.0
2014-10-31 15:10:00,52.96,52.96,52.94,52.94,108500.0,39.0605,39.0605,39.0457,39.0457,108500.0
2014-10-31 15:15:00,52.95,52.95,52.91,52.93,179100.0,39.0531,39.0531,39.0236,39.0383,179100.0
2014-10-31 15:20:00,52.92,52.95,52.91,52.95,225000.0,39.031,39.0531,39.0236,39.0531,225000.0
2014-10-31 15:25:00,52.95,52.96,52.94,52.95,321300.0,39.0531,39.0605,39.0457,39.0531,321300.0
2014-10-31 15:30:00,52.95,53.0,52.95,53.0,345000.0,39.0531,39.09,39.0531,39.09,345000.0
2014-10-31 15:35:00,53.0,53.01,52.98,52.99,526100.0,39.09,39.0973,39.0752,39.0826,526100.0
2014-10-31 15:40:00,53.0,53.04,52.98,53.03,364100.0,39.09,39.1195,39.0752,39.1121,364100.0
2014-10-31 15:45:00,53.03,53.07,53.0,53.05,505800.0,39.1121,39.1416,39.09,39.1268,505800.0
2014-10-31 15:50:00,53.05,53.09,53.02,53.09,584500.0,39.1268,39.1563,39.1047,39.1563,584500.0
2014-10-31 15:55:00,53.09,53.15,53.05,53.05,1479300.0,39.1563,39.2006,39.1268,39.1268,1479300.0
2014-11-03 09:30:00,53.22,53.25,53.13,53.14,475000.0,39.2522,39.2743,39.1858,39.1932,475000.0
2014-11-03 09:35:00,53.14,53.22,53.09,53.19,307400.0,39.1932,39.2522,39.1563,39.2301,307400.0
2014-11-03 09:40:00,53.2,53.25,53.16,53.24,160500.0,39.2375,39.2743,39.208,39.267,160500.0
2014-11-03 09:45:00,53.24,53.24,53.15,53.17,140600.0,39.267,39.267,39.2006,39.2153,140600.0
2014-11-03 09:50:00,53.17,53.19,53.13,53.15,170400.0,39.2153,39.2301,39.1858,39.2006,170400.0
2014-11-03 09:55:00,53.15,53.21,53.15,53.18,194000.0,39.2006,39.2448,39.2006,39.2227,194000.0
2014-11-03 10:00:00,53.18,53.34,53.15,53.23,339500.0,39.2227,39.3407,39.2006,39.2596,339500.0
2014-11-03 10:05:00,53.22,53.29,53.18,53.18,257600.0,39.2522,39.3039,39.2227,39.2227,257600.0
2014-11-03 10:10:00,53.18,53.38,53.17,53.36,214500.0,39.2227,39.3702,39.2153,39.3555,214500.0
2014-11-03 10:15:00,53.36,53.36,53.25,53.26,154400.0,39.3555,39.3555,39.2743,39.2817,154400.0
2014-11-03 10:20:00,53.25,53.26,53.17,53.21,126200.0,39.2743,39.2817,39.2153,39.2448,126200.0
2014-11-03 10:25:00,53.21,53.29,53.2,53.29,163800.0,39.2448,39.3039,39.2375,39.3039,163800.0
2014-11-03 10:30:00,53.29,53.34,53.26,53.32,123500.0,39.3039,39.3407,39.2817,39.326,123500.0
2014-11-03 10:35:00,53.32,53.36,53.32,53.34,97100.0,39.326,39.3555,39.326,39.3407,97100.0
2014-11-03 10:40:00,53.35,53.4,53.34,53.38,152700.0,39.3481,39.385,39.3407,39.3702,152700.0
2014-11-03 10:45:00,53.37,53.41,53.34,53.39,246300.0,39.3629,39.3924,39.3407,39.3776,246300.0
2014-11-03 10:50:00,53.38,53.49,53.38,53.47,138500.0,39.3702,39.4514,39.3702,39.4366,138500.0
2014-11-03 10:55:00,53.46,53.55,53.45,53.53,222800.0,39.4292,39.4956,39.4219,39.4809,222800.0
2014-11-03 11:00:00,53.53,53.57,53.51,53.56,124200.0,39.4809,39.5104,39.4661,39.503,124200.0
2014-11-03 11:05:00,53.56,53.57,53.5,53.52,115000.0,39.503,39.5104,39.4587,39.4735,115000.0
2014-11-03 11:10:00,53.52,53.55,53.49,53.5,140400.0,39.4735,39.4956,39.4514,39.4587,140400.0
2014-11-03 11:15:00,53.5,53.52,53.5,53.5,120500.0,39.4587,39.4735,39.4587,39.4587,120500.0
2014-11-03 11:20:00,53.51,53.52,53.47,53.48,151500.0,39.4661,39.4735,39.4366,39.444,151500.0
2014-11-03 11:25:00,53.48,53.51,53.47,53.5,212200.0,39.444,39.4661,39.4366,39.4587,212200.0
2014-11-03 11:30:00,53.5,53.51,53.41,53.44,126800.0,39.4587,39.4661,39.3924,39.4145,126800.0
2014-11-03 11:35:00,53.44,53.53,53.43,53.52,110400.0,39.4145,39.4809,39.4071,39.4735,110400.0
2014-11-03 11:40:00,53.52,53.58,53.51,53.57,99100.0,39.4735,39.5177,39.4661,39.5104,99100.0
2014-11-03 11:45:00,53.57,53.58,53.54,53.58,88700.0,39.5104,39.5177,39.4882,39.5177,88700.0
2014-11-03 11:50:00,53.58,53.58,53.54,53.57,77600.0,39.5177,39.5177,39.4882,39.5104,77600.0
2014-11-03 11:55:00,53.57,53.58,53.52,53.55,68700.0,39.5104,39.5177,39.4735,39.4956,68700.0
2014-11-03 12:00:00,53.55,53.55,53.51,53.54,101500.0,39.4956,39.4956,39.4661,39.4882,101500.0
2014-11-03 12:05:00,53.54,53.58,53.52,53.57,40700.0,39.4882,39.5177,39.4735,39.5104,40700.0
2014-11-03 12:10:00,53.57,53.58,53.51,53.51,109200.0,39.5104,39.5177,39.4661,39.4661,109200.0
2014-11-03 12:15:00,53.52,53.53,53.48,53.49,62600.0,39.4735,39.4809,39.444,39.4514,62600.0
2014-11-03 12:20:00,53.49,53.5,53.48,53.48,51100.0,39.4514,39.4587,39.444,39.444,51100.0
2014-11-03 12:25:00,53.49,53.51,53.48,53.5,64700.0,39.4514,39.4661,39.444,39.4587,64700.0
2014-11-03 12:30:00,53.5,53.5,53.48,53.5,39100.0,39.4587,39.4587,39.444,39.4587,39100.0
2014-11-03 12:35:00,53.49,53.5,53.46,53.48,54600.0,39.4514,39.4587,39.4292,39.444,54600.0
2014-11-03 12:40:00,53.48,53.54,53.48,53.54,70600.0,39.444,39.4882,39.444,39.4882,70600.0
2014-11-03 12:45:00,53.54,53.55,53.52,53.55,54400.0,39.4882,39.4956,39.4735,39.4956,54400.0
2014-11-03 12:50:00,53.55,53.55,53.53,53.54,62100.0,39.4956,39.4956,39.4809,39.4882,62100.0
2014-11-03 12:55:00,53.55,53.6,53.54,53.55,137800.0,39.4956,39.5325,39.4882,39.4956,137800.0
2014-11-03 13:00:00,53.55,53.56,53.5,53.53,94500.0,39.4956,39.503,39.4587,39.4809,94500.0
2014-11-03 13:05:00,53.52,53.55,53.51,53.52,114000.0,39.4735,39.4956,39.4661,39.4735,114000.0
2014-11-03 13:10:00,53.52,53.57,53.52,53.55,76100.0,39.4735,39.5104,39.4735,39.4956,76100.0
2014-11-03 13:15:00,53.54,53.56,53.54,53.54,92400.0,39.4882,39.503,39.4882,39.4882,92400.0
2014-11-03 13:20:00,53.54,53.58,53.54,53.56,79700.0,39.4882,39.5177,39.4882,39.503,79700.0
2014-11-03 13:25:00,53.57,53.58,53.54,53.54,99500.0,39.5104,39.5177,39.4882,39.4882,99500.0
2014-11-03 13:30:00,53.55,53.55,53.52,53.54,75200.0,39.4956,39.4956,39.4735,39.4882,75200.0
2014-11-03 13:35:00,53.54,53.56,53.52,53.52,61800.0,39.4882,39.503,39.4735,39.4735,61800.0
2014-11-03 13:40:00,53.52,53.53,53.5,53.51,70100.0,39.4735,39.4809,39.4587,39.4661,70100.0
2014-11-03 13:45:00,53.51,53.51,53.48,53.5,89000.0,39.4661,39.4661,39.444,39.4587,89000.0
2014-11-03 13:50:00,53.5,53.52,53.48,53.49,68300.0,39.4587,39.4735,39.444,39.4514,68300.0
2014-11-03 13:55:00,53.5,53.5,53.48,53.49,53800.0,39.4587,39.4587,39.444,39.4514,53800.0
2014-11-03 14:00:00,53.48,53.51,53.47,53.47,72900.0,39.444,39.4661,39.4366,39.4366,72900.0
2014-11-03 14:05:00,53.48,53.48,53.45,53.48,74400.0,39.444,39.444,39.4219,39.444,74400.0
2014-11-03 14:10:00,53.47,53.52,53.47,53.49,102400.0,39.4366,39.4735,39.4366,39.4514,102400.0
2014-11-03 14:15:00,53.48,53.51,53.48,53.49,68500.0,39.444,39.4661,39.444,39.4514,68500.0
2014-11-03 14:20:00,53.48,53.5,53.47,53.5,81800.0,39.444,39.4587,39.4366,39.4587,81800.0
2014-11-03 14:25:00,53.5,53.51,53.46,53.47,88400.0,39.4587,39.4661,39.4292,39.4366,88400.0
2014-11-03 14:30:00,53.48,53.48,53.4,53.42,132100.0,39.444,39.444,39.385,39.3997,132100.0
2014-11-03 14:35:00,53.42,53.47,53.39,53.46,192300.0,39.3997,39.4366,39.3776,39.4292,192300.0
2014-11-03 14:40:00,53.46,53.48,53.42,53.45,208500.0,39.4292,39.444,39.3997,39.4219,208500.0
2014-11-03 14:45:00,53.45,53.46,53.41,53.45,116200.0,39.4219,39.4292,39.3924,39.4219,116200.0
2014-11-03 14:50:00,53.46,53.47,53.44,53.44,97600.0,39.4292,39.4366,39.4145,39.4145,97600.0
2014-11-03 14:55:00,53.44,53.46,53.43,53.44,126900.0,39.4145,39.4292,39.4071,39.4145,126900.0
2014-11-03 15:00:00,53.43,53.45,53.41,53.41,141100.0,39.4071,39.4219,39.3924,39.3924,141100.0
2014-11-03 15:05:00,53.41,53.44,53.38,53.43,286800.0,39.3924,39.4145,39.3702,39.4071,286800.0
2014-11-03 15:10:00,53.44,53.45,53.41,53.41,134800.0,39.4145,39.4219,39.3924,39.3924,134800.0
2014-11-03 15:15:00,53.41,53.42,53.36,53.36,243700.0,39.3924,39.3997,39.3555,39.3555,243700.0
2014-11-03 15:20:00,53.37,53.37,53.33,53.35,167200.0,39.3629,39.3629,39.3334,39.3481,167200.0
2014-11-03 15:25:00,53.35,53.35,53.22,53.26,276000.0,39.3481,39.3481,39.2522,39.2817,276000.0
2014-11-03 15:30:00,53.26,53.29,53.25,53.28,298400.0,39.2817,39.3039,39.2743,39.2965,298400.0
2014-11-03 15:35:00,53.29,53.3,53.26,53.3,260500.0,39.3039,39.3112,39.2817,39.3112,260500.0
2014-11-03 15:40:00,53.3,53.3,53.25,53.28,374000.0,39.3112,39.3112,39.2743,39.2965,374000.0
2014-11-03 15:45:00,53.28,53.34,53.26,53.26,471400.0,39.2965,39.3407,39.2817,39.2817,471400.0
2014-11-03 15:50:00,53.27,53.34,53.27,53.33,469600.0,39.2891,39.3407,39.2891,39.3334,469600.0
2014-11-03 15:55:00,53.33,53.36,53.32,53.34,758000.0,39.3334,39.3555,39.326,39.3407,758000.0
2014-11-04 09:30:00,53.38,53.49,53.27,53.34,460600.0,39.3702,39.4514,39.2891,39.3407,460600.0
2014-11-04 09:35:00,53.33,53.35,53.26,53.26,175200.0,39.3334,39.3481,39.2817,39.2817,175200.0
2014-11-04 09:40:00,53.26,53.31,53.23,53.24,161400.0,39.2817,39.3186,39.2596,39.267,161400.0
2014-11-04 09:45:00,53.25,53.27,53.2,53.21,209500.0,39.2743,39.2891,39.2375,39.2448,209500.0
2014-11-04 09:50:00,53.22,53.26,53.21,53.24,236900.0,39.2522,39.2817,39.2448,39.267,236900.0
2014-11-04 09:55:00,53.24,53.25,53.21,53.23,112800.0,39.267,39.2743,39.2448,39.2596,112800.0
2014-11-04 10:00:00,53.23,53.3,53.23,53.29,150400.0,39.2596,39.3112,39.2596,39.3039,150400.0
2014-11-04 10:05:00,53.29,53.33,53.22,53.25,143100.0,39.3039,39.3334,39.2522,39.2743,143100.0
2014-11-04 10:10:00,53.25,53.3,53.24,53.28,124800.0,39.2743,39.3112,39.267,39.2965,124800.0
2014-11-04 10:15:00,53.28,53.28,53.18,53.22,156800.0,39.2965,39.2965,39.2227,39.2522,156800.0
2014-11-04 10:20:00,53.22,53.25,53.19,53.2,126300.0,39.2522,39.2743,39.2301,39.2375,126300.0
2014-11-04 10:25:00,53.21,53.23,53.09,53.09,175000.0,39.2448,39.2596,39.1563,39.1563,175000.0
2014-11-04 10:30:00,53.09,53.1,53.03,53.03,272100.0,39.1563,39.1637,39.1121,39.1121,272100.0
2014-11-04 10:35:00,53.04,53.12,53.02,53.12,295400.0,39.1195,39.1785,39.1047,39.1785,295400.0
2014-11-04 10:40:00,53.11,53.16,53.11,53.15,126800.0,39.1711,39.208,39.1711,39.2006,126800.0
2014-11-04 10:45:00,53.15,53.15,53.09,53.09,191000.0,39.2006,39.2006,39.1563,39.1563,191000.0
2014-11-04 10:50:00,53.09,53.11,53.06,53.08,164200.0,39.1563,39.1711,39.1342,39.149,164200.0
2014-11-04 10:55:00,53.07,53.08,52.98,52.98,195000.0,39.1416,39.149,39.0752,39.0752,195000.0
2014-11-04 11:00:00,52.98,53.02,52.93,52.96,168300.0,39.0752,39.1047,39.0383,39.0605,168300.0
2014-11-04 11:05:00,52.97,53.0,52.91,52.95,113700.0,39.0678,39.09,39.0236,39.0531,113700.0
2014-11-04 11:10:00,52.94,53.01,52.92,52.99,144600.0,39.0457,39.0973,39.031,39.0826,144600.0
2014-11-04 11:15:00,52.99,53.04,52.98,53.0,226300.0,39.0826,39.1195,39.0752,39.09,226300.0
2014-11-04 11:20:00,53.01,53.02,52.98,53.01,126800.0,39.0973,39.1047,39.0752,39.0973,126800.0
2014-11-04 11:25:00,53.0,53.06,52.99,52.99,257300.0,39.09,39.1342,39.0826,39.0826,257300.0
2014-11-04 11:30:00,53.0,53.02,52.98,53.02,211600.0,39.09,39.1047,39.0752,39.1047,211600.0
2014-11-04 11:35:00,53.01,53.01,52.95,52.99,100700.0,39.0973,39.0973,39.0531,39.0826,100700.0
2014-11-04 11:40:00,52.99,53.0,52.95,52.98,106900.0,39.0826,39.09,39.0531,39.0752,106900.0
2014-11-04 11:45:00,52.98,53.02,52.97,53.01,99700.0,39.0752,39.1047,39.0678,39.0973,99700.0
2014-11-04 11:50:00,53.02,53.02,52.98,53.01,73900.0,39.1047,39.1047,39.0752,39.0973,73900.0
2014-11-04 11:55:00,53.01,53.03,52.99,53.02,79100.0,39.0973,39.1121,39.0826,39.1047,79100.0
2014-11-04 12:00:00,53.01,53.1,53.01,53.1,137900.0,39.0973,39.1637,39.0973,39.1637,137900.0
2014-11-04 12:05:00,53.09,53.16,53.07,53.12,110600.0,39.1563,39.208,39.1416,39.1785,110600.0
2014-11-04 12:10:00,53.12,53.16,53.11,53.15,78100.0,39.1785,39.208,39.1711,39.2006,78100.0
2014-11-04 12:15:00,53.16,53.18,53.1,53.1,106000.0,39.208,39.2227,39.1637,39.1637,106000.0
2014-11-04 12:20:00,53.11,53.15,53.11,53.15,38800.0,39.1711,39.2006,39.1711,39.2006,38800.0
2014-11-04 12:25:00,53.14,53.16,53.14,53.15,116400.0,39.1932,39.208,39.1932,39.2006,116400.0
2014-11-04 12:30:00,53.15,53.15,53.13,53.13,27200.0,39.2006,39.2006,39.1858,39.1858,27200.0
2014-11-04 12:35:00,53.14,53.16,53.13,53.14,98900.0,39.1932,39.208,39.1858,39.1932,98900.0
2014-11-04 12:40:00,53.15,53.2,53.11,53.2,214200.0,39.2006,39.2375,39.1711,39.2375,214200.0
2014-11-04 12:45:00,53.2,53.26,53.2,53.23,141700.0,39.2375,39.2817,39.2375,39.2596,141700.0
2014-11-04 12:50:00,53.22,53.25,53.21,53.22,44500.0,39.2522,39.2743,39.2448,39.2522,44500.0
2014-11-04 12:55:00,53.22,53.23,53.19,53.21,40600.0,39.2522,39.2596,39.2301,39.2448,40600.0
2014-11-04 13:00:00,53.21,53.23,53.19,53.2,70000.0,39.2448,39.2596,39.2301,39.2375,70000.0
2014-11-04 13:05:00,53.21,53.22,53.16,53.18,70200.0,39.2448,39.2522,39.208,39.2227,70200.0
2014-11-04 13:10:00,53.19,53.22,53.17,53.19,95700.0,39.2301,39.2522,39.2153,39.2301,95700.0
2014-11-04 13:15:00,53.19,53.22,53.14,53.14,127500.0,39.2301,39.2522,39.1932,39.1932,127500.0
2014-11-04 13:20:00,53.15,53.15,53.1,53.12,98200.0,39.2006,39.2006,39.1637,39.1785,98200.0
2014-11-04 13:25:00,53.12,53.15,53.09,53.1,88400.0,39.1785,39.2006,39.1563,39.1637,88400.0
2014-11-04 13:30:00,53.1,53.11,53.07,53.1,146900.0,39.1637,39.1711,39.1416,39.1637,146900.0
2014-11-04 13:35:00,53.1,53.13,53.1,53.11,84300.0,39.1637,39.1858,39.1637,39.1711,84300.0
2014-11-04 13:40:00,53.11,53.13,53.09,53.11,85500.0,39.1711,39.1858,39.1563,39.1711,85500.0
2014-11-04 13:45:00,53.11,53.18,53.11,53.17,104700.0,39.1711,39.2227,39.1711,39.2153,104700.0
2014-11-04 13:50:00,53.17,53.26,53.17,53.24,129400.0,39.2153,39.2817,39.2153,39.267,129400.0
2014-11-04 13:55:00,53.24,53.27,53.23,53.23,180400.0,39.267,39.2891,39.2596,39.2596,180400.0
2014-11-04 14:00:00,53.23,53.28,53.22,53.25,138500.0,39.2596,39.2965,39.2522,39.2743,138500.0
2014-11-04 14:05:00,53.24,53.25,53.2,53.22,113900.0,39.267,39.2743,39.2375,39.2522,113900.0
2014-11-04 14:10:00,53.22,53.23,53.19,53.19,106500.0,39.2522,39.2596,39.2301,39.2301,106500.0
2014-11-04 14:15:00,53.19,53.2,53.16,53.16,103800.0,39.2301,39.2375,39.208,39.208,103800.0
2014-11-04 14:20:00,53.16,53.19,53.14,53.17,112400.0,39.208,39.2301,39.1932,39.2153,112400.0
2014-11-04 14:25:00,53.16,53.19,53.12,53.12,107800.0,39.208,39.2301,39.1785,39.1785,107800.0
2014-11-04 14:30:00,53.12,53.14,53.11,53.13,87200.0,39.1785,39.1932,39.1711,39.1858,87200.0
2014-11-04 14:35:00,53.12,53.17,53.1,53.15,211800.0,39.1785,39.2153,39.1637,39.2006,211800.0
2014-11-04 14:40:00,53.16,53.17,53.1,53.12,101600.0,39.208,39.2153,39.1637,39.1785,101600.0
2014-11-04 14:45:00,53.12,53.15,53.11,53.13,113700.0,39.1785,39.2006,39.1711,39.1858,113700.0
2014-11-04 14:50:00,53.12,53.18,53.11,53.15,83600.0,39.1785,39.2227,39.1711,39.2006,83600.0
2014-11-04 14:55:00,53.15,53.24,53.15,53.21,184500.0,39.2006,39.267,39.2006,39.2448,184500.0
2014-11-04 15:00:00,53.21,53.22,53.18,53.21,255400.0,39.2448,39.2522,39.2227,39.2448,255400.0
2014-11-04 15:05:00,53.21,53.25,53.2,53.23,140900.0,39.2448,39.2743,39.2375,39.2596,140900.0
2014-11-04 15:10:00,53.24,53.25,53.19,53.2,163100.0,39.267,39.2743,39.2301,39.2375,163100.0
2014-11-04 15:15:00,53.21,53.22,53.19,53.2,119600.0,39.2448,39.2522,39.2301,39.2375,119600.0
2014-11-04 15:20:00,53.2,53.24,53.2,53.24,104500.0,39.2375,39.267,39.2375,39.267,104500.0
2014-11-04 15:25:00,53.23,53.24,53.16,53.19,159900.0,39.2596,39.267,39.208,39.2301,159900.0
2014-11-04 15:30:00,53.19,53.22,53.18,53.19,272800.0,39.2301,39.2522,39.2227,39.2301,272800.0
2014-11-04 15:35:00,53.2,53.21,53.18,53.19,175600.0,39.2375,39.2448,39.2227,39.2301,175600.0
2014-11-04 15:40:00,53.18,53.25,53.18,53.25,273900.0,39.2227,39.2743,39.2227,39.2743,273900.0
2014-11-04 15:45:00,53.25,53.26,53.21,53.22,345800.0,39.2743,39.2817,39.2448,39.2522,345800.0
2014-11-04 15:50:00,53.22,53.26,53.22,53.24,428200.0,39.2522,39.2817,39.2522,39.267,428200.0
2014-11-04 15:55:00,53.24,53.28,53.24,53.26,662800.0,39.267,39.2965,39.267,39.2817,662800.0
2014-11-05 09:30:00,53.44,53.53,53.39,53.42,715000.0,39.6722,39.739,39.6351,39.6573,715000.0
2014-11-05 09:35:00,53.42,53.43,53.3,53.33,480500.0,39.6573,39.6648,39.5683,39.5905,480500.0
2014-11-05 09:40:00,53.32,53.34,53.25,53.26,367900.0,39.5831,39.598,39.5311,39.5386,367900.0
2014-11-05 09:45:00,53.26,53.34,53.21,53.28,235200.0,39.5386,39.598,39.5014,39.5534,235200.0
2014-11-05 09:50:00,53.28,53.33,53.27,53.3,222200.0,39.5534,39.5905,39.546,39.5683,222200.0
2014-11-05 09:55:00,53.3,53.36,53.28,53.36,209600.0,39.5683,39.6128,39.5534,39.6128,209600.0
2014-11-05 10:00:00,53.35,53.36,53.24,53.32,278700.0,39.6054,39.6128,39.5237,39.5831,278700.0
2014-11-05 10:05:00,53.31,53.36,53.3,53.34,158100.0,39.5757,39.6128,39.5683,39.598,158100.0
2014-11-05 10:10:00,53.34,53.36,53.28,53.28,162000.0,39.598,39.6128,39.5534,39.5534,162000.0
2014-11-05 10:15:00,53.28,53.31,53.25,53.3,134700.0,39.5534,39.5757,39.5311,39.5683,134700.0
2014-11-05 10:20:00,53.29,53.3,53.25,53.26,179700.0,39.5608,39.5683,39.5311,39.5386,179700.0
2014-11-05 10:25:00,53.26,53.26,53.2,53.23,120900.0,39.5386,39.5386,39.494,39.5163,120900.0
2014-11-05 10:30:00,53.22,53.25,53.16,53.17,225700.0,39.5089,39.5311,39.4643,39.4718,225700.0
2014-11-05 10:35:00,53.17,53.2,53.16,53.19,111800.0,39.4718,39.494,39.4643,39.4866,111800.0
2014-11-05 10:40:00,53.2,53.21,53.18,53.19,192100.0,39.494,39.5014,39.4792,39.4866,192100.0
2014-11-05 10:45:00,53.19,53.19,53.13,53.16,130000.0,39.4866,39.4866,39.4421,39.4643,130000.0
2014-11-05 10:50:00,53.16,53.2,53.15,53.19,82700.0,39.4643,39.494,39.4569,39.4866,82700.0
2014-11-05 10:55:00,53.19,53.23,53.18,53.23,138000.0,39.4866,39.5163,39.4792,39.5163,138000.0
2014-11-05 11:00:00,53.23,53.33,53.23,53.28,144300.0,39.5163,39.5905,39.5163,39.5534,144300.0
2014-11-05 11:05:00,53.29,53.3,53.25,53.26,115000.0,39.5608,39.5683,39.5311,39.5386,115000.0
2014-11-05 11:10:00,53.26,53.27,53.24,53.27,159200.0,39.5386,39.546,39.5237,39.546,159200.0
2014-11-05 11:15:00,53.26,53.27,53.24,53.24,106600.0,39.5386,39.546,39.5237,39.5237,106600.0
2014-11-05 11:20:00,53.24,53.26,53.2,53.22,212300.0,39.5237,39.5386,39.494,39.5089,212300.0
2014-11-05 11:25:00,53.21,53.24,53.21,53.22,114100.0,39.5014,39.5237,39.5014,39.5089,114100.0
2014-11-05 11:30:00,53.21,53.25,53.21,53.22,115600.0,39.5014,39.5311,39.5014,39.5089,115600.0
2014-11-05 11:35:00,53.22,53.23,53.19,53.22,101000.0,39.5089,39.5163,39.4866,39.5089,101000.0
2014-11-05 11:40:00,53.22,53.22,53.19,53.21,86100.0,39.5089,39.5089,39.4866,39.5014,86100.0
2014-11-05 11:45:00,53.21,53.22,53.19,53.22,79500.0,39.5014,39.5089,39.4866,39.5089,79500.0
2014-11-05 11:50:00,53.22,53.25,53.21,53.24,108300.0,39.5089,39.5311,39.5014,39.5237,108300.0
2014-11-05 11:55:00,53.24,53.29,53.22,53.29,92100.0,39.5237,39.5608,39.5089,39.5608,92100.0
2014-11-05 12:00:00,53.29,53.35,53.27,53.34,272200.0,39.5608,39.6054,39.546,39.598,272200.0
2014-11-05 12:05:00,53.34,53.36,53.32,53.35,78400.0,39.598,39.6128,39.5831,39.6054,78400.0
2014-11-05 12:10:00,53.35,53.39,53.34,53.39,186900.0,39.6054,39.6351,39.598,39.6351,186900.0
2014-11-05 12:15:00,53.38,53.39,53.35,53.35,110600.0,39.6276,39.6351,39.6054,39.6054,110600.0
2014-11-05 12:20:00,53.34,53.36,53.34,53.35,36500.0,39.598,39.6128,39.598,39.6054,36500.0
2014-11-05 12:25:00,53.35,53.37,53.33,53.36,89100.0,39.6054,39.6202,39.5905,39.6128,89100.0
2014-11-05 12:30:00,53.36,53.36,53.33,53.35,81600.0,39.6128,39.6128,39.5905,39.6054,81600.0
2014-11-05 12:35:00,53.35,53.38,53.35,53.38,56100.0,39.6054,39.6276,39.6054,39.6276,56100.0
2014-11-05 12:40:00,53.38,53.38,53.36,53.38,44500.0,39.6276,39.6276,39.6128,39.6276,44500.0
2014-11-05 12:45:00,53.38,53.41,53.38,53.4,72900.0,39.6276,39.6499,39.6276,39.6425,72900.0
2014-11-05 12:50:00,53.4,53.42,53.39,53.42,92200.0,39.6425,39.6573,39.6351,39.6573,92200.0
2014-11-05 12:55:00,53.42,53.42,53.4,53.41,25700.0,39.6573,39.6573,39.6425,39.6499,25700.0
2014-11-05 13:00:00,53.41,53.41,53.37,53.38,75100.0,39.6499,39.6499,39.6202,39.6276,75100.0
2014-11-05 13:05:00,53.37,53.37,53.34,53.35,124900.0,39.6202,39.6202,39.598,39.6054,124900.0
2014-11-05 13:10:00,53.35,53.36,53.35,53.36,36900.0,39.6054,39.6128,39.6054,39.6128,36900.0
2014-11-05 13:15:00,53.36,53.36,53.33,53.34,67400.0,39.6128,39.6128,39.5905,39.598,67400.0
2014-11-05 13:20:00,53.34,53.34,53.31,53.33,110800.0,39.598,39.598,39.5757,39.5905,110800.0
2014-11-05 13:25:00,53.33,53.34,53.29,53.29,111900.0,39.5905,39.598,39.5608,39.5608,111900.0
2014-11-05 13:30:00,53.3,53.32,53.28,53.28,79000.0,39.5683,39.5831,39.5534,39.5534,79000.0
2014-11-05 13:35:00,53.28,53.29,53.24,53.25,142800.0,39.5534,39.5608,39.5237,39.5311,142800.0
2014-11-05 13:40:00,53.25,53.26,53.24,53.25,90200.0,39.5311,39.5386,39.5237,39.5311,90200.0
2014-11-05 13:45:00,53.24,53.25,53.22,53.24,81000.0,39.5237,39.5311,39.5089,39.5237,81000.0
2014-11-05 13:50:00,53.25,53.25,53.21,53.22,52300.0,39.5311,39.5311,39.5014,39.5089,52300.0
2014-11-05 13:55:00,53.22,53.24,53.22,53.23,51400.0,39.5089,39.5237,39.5089,39.5163,51400.0
2014-11-05 14:00:00,53.24,53.25,53.23,53.24,52200.0,39.5237,39.5311,39.5163,39.5237,52200.0
2014-11-05 14:05:00,53.23,53.26,53.23,53.26,83100.0,39.5163,39.5386,39.5163,39.5386,83100.0
2014-11-05 14:10:00,53.26,53.33,53.26,53.32,126800.0,39.5386,39.5905,39.5386,39.5831,126800.0
2014-11-05 14:15:00,53.32,53.35,53.32,53.34,120000.0,39.5831,39.6054,39.5831,39.598,120000.0
2014-11-05 14:20:00,53.35,53.36,53.34,53.35,119300.0,39.6054,39.6128,39.598,39.6054,119300.0
2014-11-05 14:25:00,53.35,53.36,53.34,53.35,154900.0,39.6054,39.6128,39.598,39.6054,154900.0
2014-11-05 14:30:00,53.35,53.37,53.32,53.37,187500.0,39.6054,39.6202,39.5831,39.6202,187500.0
2014-11-05 14:35:00,53.37,53.37,53.34,53.35,115400.0,39.6202,39.6202,39.598,39.6054,115400.0
2014-11-05 14:40:00,53.35,53.36,53.34,53.36,67900.0,39.6054,39.6128,39.598,39.6128,67900.0
2014-11-05 14:45:00,53.36,53.37,53.34,53.37,120500.0,39.6128,39.6202,39.598,39.6202,120500.0
2014-11-05 14:50:00,53.37,53.39,53.37,53.39,89300.0,39.6202,39.6351,39.6202,39.6351,89300.0
2014-11-05 14:55:00,53.38,53.48,53.38,53.47,177600.0,39.6276,39.7019,39.6276,39.6945,177600.0
2014-11-05 15:00:00,53.47,53.5,53.46,53.49,146700.0,39.6945,39.7167,39.687,39.7093,146700.0
2014-11-05 15:05:00,53.49,53.49,53.46,53.48,131900.0,39.7093,39.7093,39.687,39.7019,131900.0
2014-11-05 15:10:00,53.47,53.5,53.46,53.49,101000.0,39.6945,39.7167,39.687,39.7093,101000.0
2014-11-05 15:15:00,53.5,53.5,53.46,53.47,105900.0,39.7167,39.7167,39.687,39.6945,105900.0
2014-11-05 15:20:00,53.47,53.48,53.41,53.45,199800.0,39.6945,39.7019,39.6499,39.6796,199800.0
2014-11-05 15:25:00,53.44,53.48,53.43,53.48,105700.0,39.6722,39.7019,39.6648,39.7019,105700.0
2014-11-05 15:30:00,53.48,53.5,53.46,53.49,154100.0,39.7019,39.7167,39.687,39.7093,154100.0
2014-11-05 15:35:00,53.5,53.51,53.48,53.51,313900.0,39.7167,39.7242,39.7019,39.7242,313900.0
2014-11-05 15:40:00,53.51,53.54,53.49,53.5,302700.0,39.7242,39.7464,39.7093,39.7167,302700.0
2014-11-05 15:45:00,53.5,53.53,53.48,53.53,302800.0,39.7167,39.739,39.7019,39.739,302800.0
2014-11-05 15:50:00,53.52,53.55,53.49,53.5,428000.0,39.7316,39.7539,39.7093,39.7167,428000.0
2014-11-05 15:55:00,53.5,53.55,53.5,53.52,886200.0,39.7167,39.7539,39.7167,39.7316,886200.0
2014-11-06 09:30:00,53.55,53.74,53.48,53.72,364800.0,39.7539,39.8949,39.7019,39.8801,364800.0
2014-11-06 09:35:00,53.72,53.77,53.59,53.6,195200.0,39.8801,39.9172,39.7835,39.791,195200.0
2014-11-06 09:40:00,53.62,53.66,53.56,53.63,253400.0,39.8058,39.8355,39.7613,39.8132,253400.0
2014-11-06 09:45:00,53.64,53.65,53.56,53.62,184500.0,39.8207,39.8281,39.7613,39.8058,184500.0
2014-11-06 09:50:00,53.62,53.63,53.52,53.55,124300.0,39.8058,39.8132,39.7316,39.7539,124300.0
2014-11-06 09:55:00,53.55,53.57,53.48,53.53,102300.0,39.7539,39.7687,39.7019,39.739,102300.0
2014-11-06 10:00:00,53.54,53.55,53.49,53.5,264600.0,39.7464,39.7539,39.7093,39.7167,264600.0
2014-11-06 10:05:00,53.5,53.6,53.48,53.58,157000.0,39.7167,39.791,39.7019,39.7761,157000.0
2014-11-06 10:10:00,53.58,53.61,53.54,53.58,111800.0,39.7761,39.7984,39.7464,39.7761,111800.0
2014-11-06 10:15:00,53.58,53.6,53.5,53.55,167400.0,39.7761,39.791,39.7167,39.7539,167400.0
2014-11-06 10:20:00,53.56,53.64,53.55,53.64,211000.0,39.7613,39.8207,39.7539,39.8207,211000.0
2014-11-06 10:25:00,53.64,53.69,53.6,53.61,148100.0,39.8207,39.8578,39.791,39.7984,148100.0
2014-11-06 10:30:00,53.62,53.71,53.58,53.7,251000.0,39.8058,39.8726,39.7761,39.8652,251000.0
2014-11-06 10:35:00,53.7,53.79,53.7,53.76,151300.0,39.8652,39.932,39.8652,39.9097,151300.0
2014-11-06 10:40:00,53.77,53.8,53.75,53.78,148800.0,39.9172,39.9394,39.9023,39.9246,148800.0
2014-11-06 10:45:00,53.78,53.91,53.77,53.88,429300.0,39.9246,40.0211,39.9172,39.9988,429300.0
2014-11-06 10:50:00,53.87,53.97,53.87,53.97,307000.0,39.9914,40.0656,39.9914,40.0656,307000.0
2014-11-06 10:55:00,53.97,53.97,53.89,53.9,193800.0,40.0656,40.0656,40.0063,40.0137,193800.0
2014-11-06 11:00:00,53.9,53.99,53.87,53.98,332600.0,40.0137,40.0805,39.9914,40.0731,332600.0
2014-11-06 11:05:00,53.99,53.99,53.94,53.94,302200.0,40.0805,40.0805,40.0434,40.0434,302200.0
2014-11-06 11:10:00,53.95,53.95,53.91,53.93,196100.0,40.0508,40.0508,40.0211,40.036,196100.0
2014-11-06 11:15:00,53.93,54.0,53.91,53.99,388500.0,40.036,40.0879,40.0211,40.0805,388500.0
2014-11-06 11:20:00,53.99,54.12,53.98,54.11,757500.0,40.0805,40.177,40.0731,40.1696,757500.0
2014-11-06 11:25:00,54.1,54.11,54.05,54.05,184800.0,40.1622,40.1696,40.125,40.125,184800.0
2014-11-06 11:30:00,54.06,54.06,54.02,54.04,181100.0,40.1325,40.1325,40.1028,40.1176,181100.0
2014-11-06 11:35:00,54.04,54.04,53.99,54.0,120700.0,40.1176,40.1176,40.0805,40.0879,120700.0
2014-11-06 11:40:00,54.0,54.05,53.99,54.04,106200.0,40.0879,40.125,40.0805,40.1176,106200.0
2014-11-06 11:45:00,54.03,54.06,53.98,53.98,68900.0,40.1102,40.1325,40.0731,40.0731,68900.0
2014-11-06 11:50:00,53.99,54.0,53.92,53.95,80700.0,40.0805,40.0879,40.0285,40.0508,80700.0
2014-11-06 11:55:00,53.95,54.03,53.95,54.03,90100.0,40.0508,40.1102,40.0508,40.1102,90100.0
2014-11-06 12:00:00,54.03,54.03,53.95,53.97,116700.0,40.1102,40.1102,40.0508,40.0656,116700.0
2014-11-06 12:05:00,53.97,53.99,53.93,53.94,66800.0,40.0656,40.0805,40.036,40.0434,66800.0
2014-11-06 12:10:00,53.94,54.02,53.92,54.0,110200.0,40.0434,40.1028,40.0285,40.0879,110200.0
2014-11-06 12:15:00,54.0,54.04,53.98,54.0,89300.0,40.0879,40.1176,40.0731,40.0879,89300.0
2014-11-06 12:20:00,54.0,54.06,54.0,54.05,194600.0,40.0879,40.1325,40.0879,40.125,194600.0
2014-11-06 12:25:00,54.04,54.05,54.0,54.0,39500.0,40.1176,40.125,40.0879,40.0879,39500.0
2014-11-06 12:30:00,54.0,54.04,53.98,54.03,53100.0,40.0879,40.1176,40.0731,40.1102,53100.0
2014-11-06 12:35:00,54.03,54.03,53.97,53.98,72000.0,40.1102,40.1102,40.0656,40.0731,72000.0
2014-11-06 12:40:00,53.98,54.02,53.96,54.0,108200.0,40.0731,40.1028,40.0582,40.0879,108200.0
2014-11-06 12:45:00,54.0,54.04,53.98,54.02,40000.0,40.0879,40.1176,40.0731,40.1028,40000.0
2014-11-06 12:50:00,54.02,54.04,54.01,54.02,51700.0,40.1028,40.1176,40.0953,40.1028,51700.0
2014-11-06 12:55:00,54.02,54.06,54.0,54.0,112100.0,40.1028,40.1325,40.0879,40.0879,112100.0
2014-11-06 13:00:00,54.01,54.04,53.99,54.03,98700.0,40.0953,40.1176,40.0805,40.1102,98700.0
2014-11-06 13:05:00,54.03,54.05,53.99,53.99,61300.0,40.1102,40.125,40.0805,40.0805,61300.0
2014-11-06 13:10:00,54.0,54.01,53.97,53.98,42100.0,40.0879,40.0953,40.0656,40.0731,42100.0
2014-11-06 13:15:00,53.97,54.0,53.97,53.99,52900.0,40.0656,40.0879,40.0656,40.0805,52900.0
2014-11-06 13:20:00,53.98,54.0,53.97,53.99,62900.0,40.0731,40.0879,40.0656,40.0805,62900.0
2014-11-06 13:25:00,53.99,54.07,53.98,54.07,197500.0,40.0805,40.1399,40.0731,40.1399,197500.0
2014-11-06 13:30:00,54.07,54.09,54.05,54.08,98700.0,40.1399,40.1547,40.125,40.1473,98700.0
2014-11-06 13:35:00,54.07,54.09,54.03,54.05,96900.0,40.1399,40.1547,40.1102,40.125,96900.0
2014-11-06 13:40:00,54.05,54.07,54.01,54.02,65200.0,40.125,40.1399,40.0953,40.1028,65200.0
2014-11-06 13:45:00,54.02,54.03,53.98,53.99,99300.0,40.1028,40.1102,40.0731,40.0805,99300.0
2014-11-06 13:50:00,53.98,54.01,53.98,53.98,70600.0,40.0731,40.0953,40.0731,40.0731,70600.0
2014-11-06 13:55:00,53.99,54.03,53.99,53.99,105300.0,40.0805,40.1102,40.0805,40.0805,105300.0
2014-11-06 14:00:00,53.99,53.99,53.95,53.96,69500.0,40.0805,40.0805,40.0508,40.0582,69500.0
2014-11-06 14:05:00,53.96,53.99,53.95,53.96,53200.0,40.0582,40.0805,40.0508,40.0582,53200.0
2014-11-06 14:10:00,53.96,53.98,53.93,53.98,90000.0,40.0582,40.0731,40.036,40.0731,90000.0
2014-11-06 14:15:00,53.98,53.99,53.95,53.96,132000.0,40.0731,40.0805,40.0508,40.0582,132000.0
2014-11-06 14:20:00,53.96,54.01,53.96,54.0,170200.0,40.0582,40.0953,40.0582,40.0879,170200.0
2014-11-06 14:25:00,54.0,54.03,53.99,54.02,83800.0,40.0879,40.1102,40.0805,40.1028,83800.0
2014-11-06 14:30:00,54.03,54.05,53.97,54.01,169600.0,40.1102,40.125,40.0656,40.0953,169600.0
2014-11-06 14:35:00,54.01,54.02,53.99,54.02,141900.0,40.0953,40.1028,40.0805,40.1028,141900.0
2014-11-06 14:40:00,54.02,54.03,53.99,54.01,152100.0,40.1028,40.1102,40.0805,40.0953,152100.0
2014-11-06 14:45:00,54.02,54.02,53.99,53.99,271400.0,40.1028,40.1028,40.0805,40.0805,271400.0
2014-11-06 14:50:00,53.99,54.04,53.99,54.03,146200.0,40.0805,40.1176,40.0805,40.1102,146200.0
2014-11-06 14:55:00,54.04,54.05,54.0,54.02,131800.0,40.1176,40.125,40.0879,40.1028,131800.0
2014-11-06 15:00:00,54.01,54.02,53.96,53.97,94500.0,40.0953,40.1028,40.0582,40.0656,94500.0
2014-11-06 15:05:00,53.97,54.0,53.95,53.99,142200.0,40.0656,40.0879,40.0508,40.0805,142200.0
2014-11-06 15:10:00,53.98,54.0,53.97,53.97,97500.0,40.0731,40.0879,40.0656,40.0656,97500.0
2014-11-06 15:15:00,53.97,54.0,53.95,53.99,94900.0,40.0656,40.0879,40.0508,40.0805,94900.0
2014-11-06 15:20:00,54.0,54.01,53.97,53.99,85600.0,40.0879,40.0953,40.0656,40.0805,85600.0
2014-11-06 15:25:00,53.99,54.01,53.97,54.01,189400.0,40.0805,40.0953,40.0656,40.0953,189400.0
2014-11-06 15:30:00,54.0,54.02,53.97,53.99,203500.0,40.0879,40.1028,40.0656,40.0805,203500.0
2014-11-06 15:35:00,53.99,54.03,53.98,54.02,229300.0,40.0805,40.1102,40.0731,40.1028,229300.0
2014-11-06 15:40:00,54.02,54.05,54.01,54.04,319500.0,40.1028,40.125,40.0953,40.1176,319500.0
2014-11-06 15:45:00,54.04,54.05,54.03,54.05,418900.0,40.1176,40.125,40.1102,40.125,418900.0
2014-11-06 15:50:00,54.05,54.05,54.02,54.04,504800.0,40.125,40.125,40.1028,40.1176,504800.0
2014-11-06 15:55:00,54.04,54.05,54.0,54.05,780500.0,40.1176,40.125,40.0879,40.125,780500.0
2014-11-07 09:30:00,54.2,54.25,53.84,53.85,492200.0,40.2364,40.2735,39.9691,39.9766,492200.0
2014-11-07 09:35:00,53.85,53.86,53.77,53.86,309000.0,39.9766,39.984,39.9172,39.984,309000.0
2014-11-07 09:40:00,53.86,53.9,53.8,53.9,230400.0,39.984,40.0137,39.9394,40.0137,230400.0
2014-11-07 09:45:00,53.89,54.0,53.86,54.0,86400.0,40.0063,40.0879,39.984,40.0879,86400.0
2014-11-07 09:50:00,54.0,54.02,53.94,53.95,249400.0,40.0879,40.1028,40.0434,40.0508,249400.0
2014-11-07 09:55:00,53.94,54.07,53.93,54.04,100400.0,40.0434,40.1399,40.036,40.1176,100400.0
2014-11-07 10:00:00,54.05,54.13,54.02,54.07,163100.0,40.125,40.1844,40.1028,40.1399,163100.0
2014-11-07 10:05:00,54.08,54.11,54.08,54.11,301700.0,40.1473,40.1696,40.1473,40.1696,301700.0
2014-11-07 10:10:00,54.11,54.12,54.08,54.08,151100.0,40.1696,40.177,40.1473,40.1473,151100.0
2014-11-07 10:15:00,54.09,54.12,54.05,54.12,130200.0,40.1547,40.177,40.125,40.177,130200.0
2014-11-07 10:20:00,54.12,54.15,54.08,54.14,72200.0,40.177,40.1993,40.1473,40.1918,72200.0
2014-11-07 10:25:00,54.13,54.15,54.06,54.13,76900.0,40.1844,40.1993,40.1325,40.1844,76900.0
2014-11-07 10:30:00,54.13,54.14,53.99,54.05,158300.0,40.1844,40.1918,40.0805,40.125,158300.0
2014-11-07 10:35:00,54.05,54.09,54.02,54.09,91300.0,40.125,40.1547,40.1028,40.1547,91300.0
2014-11-07 10:40:00,54.09,54.09,54.04,54.07,62800.0,40.1547,40.1547,40.1176,40.1399,62800.0
2014-11-07 10:45:00,54.07,54.1,54.05,54.07,159300.0,40.1399,40.1622,40.125,40.1399,159300.0
2014-11-07 10:50:00,54.07,54.09,54.03,54.05,146300.0,40.1399,40.1547,40.1102,40.125,146300.0
2014-11-07 10:55:00,54.06,54.09,54.05,54.05,117400.0,40.1325,40.1547,40.125,40.125,117400.0
2014-11-07 11:00:00,54.06,54.13,54.05,54.13,255500.0,40.1325,40.1844,40.125,40.1844,255500.0
2014-11-07 11:05:00,54.13,54.14,54.1,54.11,198200.0,40.1844,40.1918,40.1622,40.1696,198200.0
2014-11-07 11:10:00,54.11,54.14,54.08,54.13,212600.0,40.1696,40.1918,40.1473,40.1844,212600.0
2014-11-07 11:15:00,54.14,54.16,54.1,54.16,67600.0,40.1918,40.2067,40.1622,40.2067,67600.0
2014-11-07 11:20:00,54.16,54.17,54.01,54.09,397300.0,40.2067,40.2141,40.0953,40.1547,397300.0
2014-11-07 11:25:00,54.09,54.14,54.09,54.11,86500.0,40.1547,40.1918,40.1547,40.1696,86500.0
2014-11-07 11:30:00,54.11,54.13,54.08,54.1,69900.0,40.1696,40.1844,40.1473,40.1622,69900.0
2014-11-07 11:35:00,54.1,54.1,54.05,54.08,55600.0,40.1622,40.1622,40.125,40.1473,55600.0
2014-11-07 11:40:00,54.09,54.09,54.03,54.03,52600.0,40.1547,40.1547,40.1102,40.1102,52600.0
2014-11-07 11:45:00,54.03,54.04,54.02,54.04,59800.0,40.1102,40.1176,40.1028,40.1176,59800.0
2014-11-07 11:50:00,54.04,54.04,54.01,54.02,50700.0,40.1176,40.1176,40.0953,40.1028,50700.0
2014-11-07 11:55:00,54.03,54.04,53.99,54.0,68500.0,40.1102,40.1176,40.0805,40.0879,68500.0
2014-11-07 12:00:00,53.99,54.02,53.99,54.02,38900.0,40.0805,40.1028,40.0805,40.1028,38900.0
2014-11-07 12:05:00,54.02,54.04,54.01,54.04,49200.0,40.1028,40.1176,40.0953,40.1176,49200.0
2014-11-07 12:10:00,54.04,54.07,54.02,54.04,72000.0,40.1176,40.1399,40.1028,40.1176,72000.0
2014-11-07 12:15:00,54.03,54.05,54.02,54.04,35600.0,40.1102,40.125,40.1028,40.1176,35600.0
2014-11-07 12:20:00,54.05,54.08,54.04,54.05,62700.0,40.125,40.1473,40.1176,40.125,62700.0
2014-11-07 12:25:00,54.05,54.06,54.03,54.05,42900.0,40.125,40.1325,40.1102,40.125,42900.0
2014-11-07 12:30:00,54.05,54.06,54.02,54.04,47800.0,40.125,40.1325,40.1028,40.1176,47800.0
2014-11-07 12:35:00,54.04,54.05,54.02,54.03,42300.0,40.1176,40.125,40.1028,40.1102,42300.0
2014-11-07 12:40:00,54.03,54.04,54.01,54.01,55000.0,40.1102,40.1176,40.0953,40.0953,55000.0
2014-11-07 12:45:00,54.02,54.02,53.99,54.0,103300.0,40.1028,40.1028,40.0805,40.0879,103300.0
2014-11-07 12:50:00,54.0,54.01,53.98,53.99,50400.0,40.0879,40.0953,40.0731,40.0805,50400.0
2014-11-07 12:55:00,53.99,54.01,53.98,54.01,22800.0,40.0805,40.0953,40.0731,40.0953,22800.0
2014-11-07 13:00:00,54.0,54.04,53.98,54.0,111500.0,40.0879,40.1176,40.0731,40.0879,111500.0
2014-11-07 13:05:00,54.0,54.02,53.99,54.0,78700.0,40.0879,40.1028,40.0805,40.0879,78700.0
2014-11-07 13:10:00,54.0,54.01,53.99,54.0,146900.0,40.0879,40.0953,40.0805,40.0879,146900.0
2014-11-07 13:15:00,54.0,54.0,53.98,53.98,41900.0,40.0879,40.0879,40.0731,40.0731,41900.0
2014-11-07 13:20:00,53.98,54.0,53.98,54.0,33200.0,40.0731,40.0879,40.0731,40.0879,33200.0
2014-11-07 13:25:00,54.0,54.01,53.98,53.98,41400.0,40.0879,40.0953,40.0731,40.0731,41400.0
2014-11-07 13:30:00,54.0,54.02,53.98,54.01,104100.0,40.0879,40.1028,40.0731,40.0953,104100.0
2014-11-07 13:35:00,54.01,54.04,54.0,54.02,32500.0,40.0953,40.1176,40.0879,40.1028,32500.0
2014-11-07 13:40:00,54.03,54.04,54.01,54.02,53300.0,40.1102,40.1176,40.0953,40.1028,53300.0
2014-11-07 13:45:00,54.02,54.02,53.98,53.98,65300.0,40.1028,40.1028,40.0731,40.0731,65300.0
2014-11-07 13:50:00,53.99,54.0,53.96,54.0,87000.0,40.0805,40.0879,40.0582,40.0879,87000.0
2014-11-07 13:55:00,54.0,54.0,53.96,53.97,52900.0,40.0879,40.0879,40.0582,40.0656,52900.0
2014-11-07 14:00:00,53.97,53.98,53.93,53.93,53800.0,40.0656,40.0731,40.036,40.036,53800.0
2014-11-07 14:05:00,53.94,53.95,53.91,53.94,57700.0,40.0434,40.0508,40.0211,40.0434,57700.0
2014-11-07 14:10:00,53.93,53.94,53.9,53.91,76700.0,40.036,40.0434,40.0137,40.0211,76700.0
2014-11-07 14:15:00,53.91,53.93,53.89,53.91,86700.0,40.0211,40.036,40.0063,40.0211,86700.0
2014-11-07 14:20:00,53.9,53.91,53.87,53.87,85000.0,40.0137,40.0211,39.9914,39.9914,85000.0
2014-11-07 14:25:00,53.88,53.89,53.8,53.84,161800.0,39.9988,40.0063,39.9394,39.9691,161800.0
2014-11-07 14:30:00,53.84,53.84,53.8,53.8,83400.0,39.9691,39.9691,39.9394,39.9394,83400.0
2014-11-07 14:35:00,53.81,53.84,53.78,53.82,122700.0,39.9469,39.9691,39.9246,39.9543,122700.0
2014-11-07 14:40:00,53.83,53.85,53.8,53.8,173800.0,39.9617,39.9766,39.9394,39.9394,173800.0
2014-11-07 14:45:00,53.8,53.8,53.75,53.75,155500.0,39.9394,39.9394,39.9023,39.9023,155500.0
2014-11-07 14:50:00,53.75,53.76,53.7,53.7,217000.0,39.9023,39.9097,39.8652,39.8652,217000.0
2014-11-07 14:55:00,53.7,53.72,53.69,53.71,128600.0,39.8652,39.8801,39.8578,39.8726,128600.0
2014-11-07 15:00:00,53.71,53.77,53.71,53.74,116900.0,39.8726,39.9172,39.8726,39.8949,116900.0
2014-11-07 15:05:00,53.74,53.79,53.73,53.75,89400.0,39.8949,39.932,39.8875,39.9023,89400.0
2014-11-07 15:10:00,53.74,53.78,53.71,53.71,112400.0,39.8949,39.9246,39.8726,39.8726,112400.0
2014-11-07 15:15:00,53.71,53.72,53.66,53.69,167700.0,39.8726,39.8801,39.8355,39.8578,167700.0
2014-11-07 15:20:00,53.69,53.72,53.68,53.69,127100.0,39.8578,39.8801,39.8504,39.8578,127100.0
2014-11-07 15:25:00,53.69,53.7,53.66,53.66,140700.0,39.8578,39.8652,39.8355,39.8355,140700.0
2014-11-07 15:30:00,53.66,53.69,53.64,53.65,169500.0,39.8355,39.8578,39.8207,39.8281,169500.0
2014-11-07 15:35:00,53.66,53.68,53.64,53.68,159700.0,39.8355,39.8504,39.8207,39.8504,159700.0
2014-11-07 15:40:00,53.68,53.72,53.66,53.7,212200.0,39.8504,39.8801,39.8355,39.8652,212200.0
2014-11-07 15:45:00,53.71,53.78,53.71,53.75,313000.0,39.8726,39.9246,39.8726,39.9023,313000.0
2014-11-07 15:50:00,53.76,53.76,53.71,53.72,267600.0,39.9097,39.9097,39.8726,39.8801,267600.0
2014-11-07 15:55:00,53.72,53.84,53.71,53.84,1065200.0,39.8801,39.9691,39.8726,39.9691,1065200.0
2014-11-10 09:30:00,53.68,53.82,53.62,53.79,547100.0,39.8504,39.9543,39.8058,39.932,547100.0
2014-11-10 09:35:00,53.79,53.92,53.79,53.9,195400.0,39.932,40.0285,39.932,40.0137,195400.0
2014-11-10 09:40:00,53.9,53.99,53.9,53.94,222300.0,40.0137,40.0805,40.0137,40.0434,222300.0
2014-11-10 09:45:00,53.93,53.95,53.91,53.93,186900.0,40.036,40.0508,40.0211,40.036,186900.0
2014-11-10 09:50:00,53.93,53.94,53.87,53.89,182800.0,40.036,40.0434,39.9914,40.0063,182800.0
2014-11-10 09:55:00,53.89,53.92,53.88,53.91,106800.0,40.0063,40.0285,39.9988,40.0211,106800.0
2014-11-10 10:00:00,53.91,53.97,53.91,53.92,254700.0,40.0211,40.0656,40.0211,40.0285,254700.0
2014-11-10 10:05:00,53.93,53.96,53.91,53.91,151900.0,40.036,40.0582,40.0211,40.0211,151900.0
2014-11-10 10:10:00,53.91,53.95,53.87,53.91,188700.0,40.0211,40.0508,39.9914,40.0211,188700.0
2014-11-10 10:15:00,53.91,53.92,53.87,53.88,101300.0,40.0211,40.0285,39.9914,39.9988,101300.0
2014-11-10 10:20:00,53.88,53.89,53.79,53.82,147200.0,39.9988,40.0063,39.932,39.9543,147200.0
2014-11-10 10:25:00,53.83,53.83,53.71,53.72,230900.0,39.9617,39.9617,39.8726,39.8801,230900.0
2014-11-10 10:30:00,53.72,53.84,53.72,53.83,154400.0,39.8801,39.9691,39.8801,39.9617,154400.0
2014-11-10 10:35:00,53.84,53.87,53.82,53.83,129200.0,39.9691,39.9914,39.9543,39.9617,129200.0
2014-11-10 10:40:00,53.84,53.89,53.83,53.89,78300.0,39.9691,40.0063,39.9617,40.0063,78300.0
2014-11-10 10:45:00,53.89,53.91,53.88,53.88,100000.0,40.0063,40.0211,39.9988,39.9988,100000.0
2014-11-10 10:50:00,53.88,53.88,53.86,53.87,88600.0,39.9988,39.9988,39.984,39.9914,88600.0
2014-11-10 10:55:00,53.88,53.91,53.87,53.9,131000.0,39.9988,40.0211,39.9914,40.0137,131000.0
2014-11-10 11:00:00,53.9,53.94,53.89,53.93,61100.0,40.0137,40.0434,40.0063,40.036,61100.0
2014-11-10 11:05:00,53.93,53.96,53.91,53.95,47500.0,40.036,40.0582,40.0211,40.0508,47500.0
2014-11-10 11:10:00,53.95,53.95,53.92,53.94,65200.0,40.0508,40.0508,40.0285,40.0434,65200.0
2014-11-10 11:15:00,53.93,53.95,53.91,53.91,52400.0,40.036,40.0508,40.0211,40.0211,52400.0
2014-11-10 11:20:00,53.92,53.96,53.91,53.91,100100.0,40.0285,40.0582,40.0211,40.0211,100100.0
2014-11-10 11:25:00,53.91,53.96,53.91,53.92,112900.0,40.0211,40.0582,40.0211,40.0285,112900.0
2014-11-10 11:30:00,53.92,53.93,53.79,53.9,429200.0,40.0285,40.036,39.932,40.0137,429200.0
2014-11-10 11:35:00,53.9,53.9,53.87,53.9,101800.0,40.0137,40.0137,39.9914,40.0137,101800.0
2014-11-10 11:40:00,53.89,53.92,53.88,53.89,169000.0,40.0063,40.0285,39.9988,40.0063,169000.0
2014-11-10 11:45:00,53.89,53.91,53.88,53.89,75200.0,40.0063,40.0211,39.9988,40.0063,75200.0
2014-11-10 11:50:00,53.9,53.9,53.87,53.88,61800.0,40.0137,40.0137,39.9914,39.9988,61800.0
2014-11-10 11:55:00,53.89,53.89,53.85,53.86,41600.0,40.0063,40.0063,39.9766,39.984,41600.0
2014-11-10 12:00:00,53.86,53.86,53.84,53.85,53100.0,39.984,39.984,39.9691,39.9766,53100.0
2014-11-10 12:05:00,53.85,53.86,53.83,53.83,24000.0,39.9766,39.984,39.9617,39.9617,24000.0
2014-11-10 12:10:00,53.83,53.84,53.81,53.81,87700.0,39.9617,39.9691,39.9469,39.9469,87700.0
2014-11-10 12:15:00,53.81,53.82,53.79,53.82,53000.0,39.9469,39.9543,39.932,39.9543,53000.0
2014-11-10 12:20:00,53.82,53.83,53.78,53.79,64200.0,39.9543,39.9617,39.9246,39.932,64200.0
2014-11-10 12:25:00,53.8,53.82,53.79,53.82,38100.0,39.9394,39.9543,39.932,39.9543,38100.0
2014-11-10 12:30:00,53.81,53.82,53.77,53.78,63000.0,39.9469,39.9543,39.9172,39.9246,63000.0
2014-11-10 12:35:00,53.78,53.8,53.76,53.78,54500.0,39.9246,39.9394,39.9097,39.9246,54500.0
2014-11-10 12:40:00,53.78,53.81,53.78,53.8,62800.0,39.9246,39.9469,39.9246,39.9394,62800.0
2014-11-10 12:45:00,53.8,53.83,53.78,53.82,49000.0,39.9394,39.9617,39.9246,39.9543,49000.0
2014-11-10 12:50:00,53.82,53.83,53.79,53.8,52300.0,39.9543,39.9617,39.932,39.9394,52300.0
2014-11-10 12:55:00,53.8,53.8,53.77,53.77,102200.0,39.9394,39.9394,39.9172,39.9172,102200.0
2014-11-10 13:00:00,53.77,53.78,53.76,53.77,216300.0,39.9172,39.9246,39.9097,39.9172,216300.0
2014-11-10 13:05:00,53.76,53.78,53.76,53.76,109100.0,39.9097,39.9246,39.9097,39.9097,109100.0
2014-11-10 13:10:00,53.77,53.77,53.76,53.77,171100.0,39.9172,39.9172,39.9097,39.9172,171100.0
2014-11-10 13:15:00,53.76,53.76,53.74,53.76,88200.0,39.9097,39.9097,39.8949,39.9097,88200.0
2014-11-10 13:20:00,53.76,53.77,53.75,53.77,58900.0,39.9097,39.9172,39.9023,39.9172,58900.0
2014-11-10 13:25:00,53.77,53.78,53.76,53.77,46900.0,39.9172,39.9246,39.9097,39.9172,46900.0
2014-11-10 13:30:00,53.77,53.78,53.75,53.75,84300.0,39.9172,39.9246,39.9023,39.9023,84300.0
2014-11-10 13:35:00,53.74,53.75,53.72,53.73,116500.0,39.8949,39.9023,39.8801,39.8875,116500.0
2014-11-10 13:40:00,53.73,53.74,53.68,53.69,185700.0,39.8875,39.8949,39.8504,39.8578,185700.0
2014-11-10 13:45:00,53.69,53.73,53.69,53.73,71100.0,39.8578,39.8875,39.8578,39.8875,71100.0
2014-11-10 13:50:00,53.73,53.75,53.72,53.75,49400.0,39.8875,39.9023,39.8801,39.9023,49400.0
2014-11-10 13:55:00,53.74,53.74,53.69,53.7,176900.0,39.8949,39.8949,39.8578,39.8652,176900.0
2014-11-10 14:00:00,53.7,53.72,53.69,53.7,75500.0,39.8652,39.8801,39.8578,39.8652,75500.0
2014-11-10 14:05:00,53.7,53.74,53.69,53.73,199200.0,39.8652,39.8949,39.8578,39.8875,199200.0
2014-11-10 14:10:00,53.73,53.73,53.69,53.72,82300.0,39.8875,39.8875,39.8578,39.8801,82300.0
2014-11-10 14:15:00,53.71,53.72,53.66,53.66,62500.0,39.8726,39.8801,39.8355,39.8355,62500.0
2014-11-10 14:20:00,53.66,53.7,53.66,53.7,62100.0,39.8355,39.8652,39.8355,39.8652,62100.0
2014-11-10 14:25:00,53.69,53.71,53.68,53.68,72200.0,39.8578,39.8726,39.8504,39.8504,72200.0
2014-11-10 14:30:00,53.69,53.7,53.68,53.7,78800.0,39.8578,39.8652,39.8504,39.8652,78800.0
2014-11-10 14:35:00,53.7,53.7,53.69,53.7,49400.0,39.8652,39.8652,39.8578,39.8652,49400.0
2014-11-10 14:40:00,53.69,53.73,53.69,53.71,106800.0,39.8578,39.8875,39.8578,39.8726,106800.0
2014-11-10 14:45:00,53.71,53.72,53.69,53.69,50000.0,39.8726,39.8801,39.8578,39.8578,50000.0
2014-11-10 14:50:00,53.7,53.74,53.7,53.73,148400.0,39.8652,39.8949,39.8652,39.8875,148400.0
2014-11-10 14:55:00,53.73,53.75,53.71,53.75,106700.0,39.8875,39.9023,39.8726,39.9023,106700.0
2014-11-10 15:00:00,53.75,53.79,53.74,53.77,213100.0,39.9023,39.932,39.8949,39.9172,213100.0
2014-11-10 15:05:00,53.77,53.79,53.76,53.76,69800.0,39.9172,39.932,39.9097,39.9097,69800.0
2014-11-10 15:10:00,53.76,53.76,53.74,53.75,108600.0,39.9097,39.9097,39.8949,39.9023,108600.0
2014-11-10 15:15:00,53.75,53.77,53.75,53.76,77000.0,39.9023,39.9172,39.9023,39.9097,77000.0
2014-11-10 15:20:00,53.75,53.78,53.75,53.76,91000.0,39.9023,39.9246,39.9023,39.9097,91000.0
2014-11-10 15:25:00,53.77,53.78,53.75,53.75,119900.0,39.9172,39.9246,39.9023,39.9023,119900.0
2014-11-10 15:30:00,53.76,53.78,53.74,53.76,105800.0,39.9097,39.9246,39.8949,39.9097,105800.0
2014-11-10 15:35:00,53.77,53.77,53.74,53.76,141300.0,39.9172,39.9172,39.8949,39.9097,141300.0
2014-11-10 15:40:00,53.76,53.78,53.74,53.77,153000.0,39.9097,39.9246,39.8949,39.9172,153000.0
2014-11-10 15:45:00,53.77,53.78,53.75,53.77,166700.0,39.9172,39.9246,39.9023,39.9172,166700.0
2014-11-10 15:50:00,53.77,53.78,53.76,53.76,267600.0,39.9172,39.9246,39.9097,39.9097,267600.0
2014-11-10 15:55:00,53.77,53.82,53.74,53.82,788000.0,39.9172,39.9543,39.8949,39.9543,788000.0
2014-11-11 09:30:00,53.88,54.07,53.82,54.07,368000.0,39.9988,40.1399,39.9543,40.1399,368000.0
2014-11-11 09:35:00,54.06,54.08,54.0,54.07,183000.0,40.1325,40.1473,40.0879,40.1399,183000.0
2014-11-11 09:40:00,54.07,54.1,53.93,53.95,220600.0,40.1399,40.1622,40.036,40.0508,220600.0
2014-11-11 09:45:00,53.94,54.03,53.94,54.03,231200.0,40.0434,40.1102,40.0434,40.1102,231200.0
2014-11-11 09:50:00,54.02,54.1,54.01,54.07,215000.0,40.1028,40.1622,40.0953,40.1399,215000.0
2014-11-11 09:55:00,54.07,54.07,53.94,53.94,194000.0,40.1399,40.1399,40.0434,40.0434,194000.0
2014-11-11 10:00:00,53.95,54.0,53.93,53.98,158100.0,40.0508,40.0879,40.036,40.0731,158100.0
2014-11-11 10:05:00,53.98,53.99,53.93,53.96,178600.0,40.0731,40.0805,40.036,40.0582,178600.0
2014-11-11 10:10:00,53.96,53.97,53.9,53.94,187300.0,40.0582,40.0656,40.0137,40.0434,187300.0
2014-11-11 10:15:00,53.95,53.98,53.94,53.98,195500.0,40.0508,40.0731,40.0434,40.0731,195500.0
2014-11-11 10:20:00,53.98,54.02,53.97,53.98,185500.0,40.0731,40.1028,40.0656,40.0731,185500.0
2014-11-11 10:25:00,53.98,54.01,53.96,53.96,275600.0,40.0731,40.0953,40.0582,40.0582,275600.0
2014-11-11 10:30:00,53.97,53.98,53.93,53.93,125800.0,40.0656,40.0731,40.036,40.036,125800.0
2014-11-11 10:35:00,53.93,53.96,53.91,53.92,130100.0,40.036,40.0582,40.0211,40.0285,130100.0
2014-11-11 10:40:00,53.92,53.94,53.86,53.87,146800.0,40.0285,40.0434,39.984,39.9914,146800.0
2014-11-11 10:45:00,53.88,53.91,53.88,53.9,110200.0,39.9988,40.0211,39.9988,40.0137,110200.0
2014-11-11 10:50:00,53.9,53.9,53.85,53.85,184000.0,40.0137,40.0137,39.9766,39.9766,184000.0
2014-11-11 10:55:00,53.86,53.87,53.81,53.85,154700.0,39.984,39.9914,39.9469,39.9766,154700.0
2014-11-11 11:00:00,53.85,53.85,53.75,53.76,242100.0,39.9766,39.9766,39.9023,39.9097,242100.0
2014-11-11 11:05:00,53.76,53.77,53.66,53.69,423700.0,39.9097,39.9172,39.8355,39.8578,423700.0
2014-11-11 11:10:00,53.7,53.77,53.68,53.73,162000.0,39.8652,39.9172,39.8504,39.8875,162000.0
2014-11-11 11:15:00,53.74,53.76,53.71,53.73,169800.0,39.8949,39.9097,39.8726,39.8875,169800.0
2014-11-11 11:20:00,53.72,53.75,53.7,53.7,99700.0,39.8801,39.9023,39.8652,39.8652,99700.0
2014-11-11 11:25:00,53.7,53.72,53.68,53.7,154100.0,39.8652,39.8801,39.8504,39.8652,154100.0
2014-11-11 11:30:00,53.69,53.75,53.69,53.72,126400.0,39.8578,39.9023,39.8578,39.8801,126400.0
2014-11-11 11:35:00,53.72,53.73,53.71,53.72,67400.0,39.8801,39.8875,39.8726,39.8801,67400.0
2014-11-11 11:40:00,53.72,53.74,53.71,53.71,85800.0,39.8801,39.8949,39.8726,39.8726,85800.0
2014-11-11 11:45:00,53.72,53.76,53.71,53.75,75100.0,39.8801,39.9097,39.8726,39.9023,75100.0
2014-11-11 11:50:00,53.76,53.76,53.71,53.73,77100.0,39.9097,39.9097,39.8726,39.8875,77100.0
2014-11-11 11:55:00,53.73,53.74,53.7,53.73,75600.0,39.8875,39.8949,39.8652,39.8875,75600.0
2014-11-11 12:00:00,53.74,53.78,53.71,53.74,149900.0,39.8949,39.9246,39.8726,39.8949,149900.0
2014-11-11 12:05:00,53.75,53.75,53.7,53.74,90500.0,39.9023,39.9023,39.8652,39.8949,90500.0
2014-11-11 12:10:00,53.74,53.75,53.7,53.75,67000.0,39.8949,39.9023,39.8652,39.9023,67000.0
2014-11-11 12:15:00,53.74,53.78,53.74,53.76,103800.0,39.8949,39.9246,39.8949,39.9097,103800.0
2014-11-11 12:20:00,53.77,53.78,53.74,53.75,88700.0,39.9172,39.9246,39.8949,39.9023,88700.0
2014-11-11 12:25:00,53.75,53.76,53.73,53.73,77400.0,39.9023,39.9097,39.8875,39.8875,77400.0
2014-11-11 12:30:00,53.73,53.78,53.73,53.77,102700.0,39.8875,39.9246,39.8875,39.9172,102700.0
2014-11-11 12:35:00,53.77,53.78,53.75,53.76,114900.0,39.9172,39.9246,39.9023,39.9097,114900.0
2014-11-11 12:40:00,53.76,53.78,53.75,53.77,100500.0,39.9097,39.9246,39.9023,39.9172,100500.0
2014-11-11 12:45:00,53.77,53.78,53.72,53.72,136000.0,39.9172,39.9246,39.8801,39.8801,136000.0
2014-11-11 12:50:00,53.72,53.74,53.71,53.73,32000.0,39.8801,39.8949,39.8726,39.8875,32000.0
2014-11-11 12:55:00,53.73,53.73,53.7,53.71,55400.0,39.8875,39.8875,39.8652,39.8726,55400.0
2014-11-11 13:00:00,53.72,53.78,53.71,53.74,69600.0,39.8801,39.9246,39.8726,39.8949,69600.0
2014-11-11 13:05:00,53.75,53.75,53.71,53.73,65800.0,39.9023,39.9023,39.8726,39.8875,65800.0
2014-11-11 13:10:00,53.73,53.74,53.7,53.71,56300.0,39.8875,39.8949,39.8652,39.8726,56300.0
2014-11-11 13:15:00,53.72,53.72,53.7,53.72,71100.0,39.8801,39.8801,39.8652,39.8801,71100.0
2014-11-11 13:20:00,53.71,53.72,53.68,53.72,77700.0,39.8726,39.8801,39.8504,39.8801,77700.0
2014-11-11 13:25:00,53.72,53.73,53.7,53.71,95900.0,39.8801,39.8875,39.8652,39.8726,95900.0
2014-11-11 13:30:00,53.72,53.72,53.69,53.69,84500.0,39.8801,39.8801,39.8578,39.8578,84500.0
2014-11-11 13:35:00,53.69,53.71,53.68,53.7,93900.0,39.8578,39.8726,39.8504,39.8652,93900.0
2014-11-11 13:40:00,53.7,53.71,53.67,53.67,90500.0,39.8652,39.8726,39.8429,39.8429,90500.0
2014-11-11 13:45:00,53.67,53.68,53.63,53.65,85600.0,39.8429,39.8504,39.8132,39.8281,85600.0
2014-11-11 13:50:00,53.66,53.68,53.64,53.68,70100.0,39.8355,39.8504,39.8207,39.8504,70100.0
2014-11-11 13:55:00,53.68,53.69,53.66,53.66,49300.0,39.8504,39.8578,39.8355,39.8355,49300.0
2014-11-11 14:00:00,53.66,53.67,53.62,53.63,154000.0,39.8355,39.8429,39.8058,39.8132,154000.0
2014-11-11 14:05:00,53.62,53.66,53.61,53.66,130100.0,39.8058,39.8355,39.7984,39.8355,130100.0
2014-11-11 14:10:00,53.66,53.69,53.65,53.68,105800.0,39.8355,39.8578,39.8281,39.8504,105800.0
2014-11-11 14:15:00,53.68,53.69,53.65,53.68,72200.0,39.8504,39.8578,39.8281,39.8504,72200.0
2014-11-11 14:20:00,53.68,53.68,53.65,53.66,93000.0,39.8504,39.8504,39.8281,39.8355,93000.0
2014-11-11 14:25:00,53.67,53.69,53.66,53.68,57500.0,39.8429,39.8578,39.8355,39.8504,57500.0
2014-11-11 14:30:00,53.68,53.69,53.66,53.68,98100.0,39.8504,39.8578,39.8355,39.8504,98100.0
2014-11-11 14:35:00,53.68,53.68,53.65,53.68,50500.0,39.8504,39.8504,39.8281,39.8504,50500.0
2014-11-11 14:40:00,53.68,53.68,53.66,53.68,44800.0,39.8504,39.8504,39.8355,39.8504,44800.0
2014-11-11 14:45:00,53.68,53.7,53.66,53.68,141200.0,39.8504,39.8652,39.8355,39.8504,141200.0
2014-11-11 14:50:00,53.68,53.69,53.66,53.66,58200.0,39.8504,39.8578,39.8355,39.8355,58200.0
2014-11-11 14:55:00,53.66,53.68,53.66,53.66,97500.0,39.8355,39.8504,39.8355,39.8355,97500.0
2014-11-11 15:00:00,53.67,53.68,53.65,53.68,60900.0,39.8429,39.8504,39.8281,39.8504,60900.0
2014-11-11 15:05:00,53.67,53.69,53.66,53.66,219800.0,39.8429,39.8578,39.8355,39.8355,219800.0
2014-11-11 15:10:00,53.66,53.67,53.66,53.66,53800.0,39.8355,39.8429,39.8355,39.8355,53800.0
2014-11-11 15:15:00,53.66,53.67,53.65,53.66,97600.0,39.8355,39.8429,39.8281,39.8355,97600.0
2014-11-11 15:20:00,53.66,53.68,53.61,53.61,163800.0,39.8355,39.8504,39.7984,39.7984,163800.0
2014-11-11 15:25:00,53.62,53.62,53.58,53.59,201000.0,39.8058,39.8058,39.7761,39.7835,201000.0
2014-11-11 15:30:00,53.58,53.6,53.56,53.57,175500.0,39.7761,39.791,39.7613,39.7687,175500.0
2014-11-11 15:35:00,53.57,53.57,53.53,53.55,198400.0,39.7687,39.7687,39.739,39.7539,198400.0
2014-11-11 15:40:00,53.55,53.61,53.55,53.58,208600.0,39.7539,39.7984,39.7539,39.7761,208600.0
2014-11-11 15:45:00,53.58,53.61,53.56,53.56,337500.0,39.7761,39.7984,39.7613,39.7613,337500.0
2014-11-11 15:50:00,53.56,53.59,53.56,53.57,422900.0,39.7613,39.7835,39.7613,39.7687,422900.0
2014-11-11 15:55:00,53.57,53.6,53.54,53.59,559000.0,39.7687,39.791,39.7464,39.7835,559000.0
2014-11-12 09:30:00,53.3,53.5,53.25,53.48,383100.0,39.5683,39.7167,39.5311,39.7019,383100.0
2014-11-12 09:35:00,53.48,53.55,53.44,53.53,143700.0,39.7019,39.7539,39.6722,39.739,143700.0
2014-11-12 09:40:00,53.52,53.57,53.45,53.49,138200.0,39.7316,39.7687,39.6796,39.7093,138200.0
2014-11-12 09:45:00,53.49,53.52,53.45,53.46,245400.0,39.7093,39.7316,39.6796,39.687,245400.0
2014-11-12 09:50:00,53.47,53.51,53.42,53.45,138500.0,39.6945,39.7242,39.6573,39.6796,138500.0
2014-11-12 09:55:00,53.44,53.48,53.4,53.43,203500.0,39.6722,39.7019,39.6425,39.6648,203500.0
2014-11-12 10:00:00,53.44,53.5,53.4,53.42,354800.0,39.6722,39.7167,39.6425,39.6573,354800.0
2014-11-12 10:05:00,53.43,53.47,53.42,53.43,166100.0,39.6648,39.6945,39.6573,39.6648,166100.0
2014-11-12 10:10:00,53.44,53.47,53.43,53.44,111200.0,39.6722,39.6945,39.6648,39.6722,111200.0
2014-11-12 10:15:00,53.44,53.45,53.42,53.45,101400.0,39.6722,39.6796,39.6573,39.6796,101400.0
2014-11-12 10:20:00,53.45,53.47,53.42,53.47,125000.0,39.6796,39.6945,39.6573,39.6945,125000.0
2014-11-12 10:25:00,53.46,53.47,53.44,53.45,129500.0,39.687,39.6945,39.6722,39.6796,129500.0
2014-11-12 10:30:00,53.44,53.46,53.41,53.42,104200.0,39.6722,39.687,39.6499,39.6573,104200.0
2014-11-12 10:35:00,53.43,53.43,53.37,53.38,98400.0,39.6648,39.6648,39.6202,39.6276,98400.0
2014-11-12 10:40:00,53.39,53.39,53.31,53.35,135600.0,39.6351,39.6351,39.5757,39.6054,135600.0
2014-11-12 10:45:00,53.35,53.36,53.32,53.35,72500.0,39.6054,39.6128,39.5831,39.6054,72500.0
2014-11-12 10:50:00,53.34,53.36,53.31,53.31,106400.0,39.598,39.6128,39.5757,39.5757,106400.0
2014-11-12 10:55:00,53.31,53.32,53.25,53.25,73600.0,39.5757,39.5831,39.5311,39.5311,73600.0
2014-11-12 11:00:00,53.25,53.26,53.21,53.23,118300.0,39.5311,39.5386,39.5014,39.5163,118300.0
2014-11-12 11:05:00,53.22,53.26,53.22,53.23,62300.0,39.5089,39.5386,39.5089,39.5163,62300.0
2014-11-12 11:10:00,53.23,53.28,53.22,53.25,83000.0,39.5163,39.5534,39.5089,39.5311,83000.0
2014-11-12 11:15:00,53.26,53.3,53.25,53.27,89600.0,39.5386,39.5683,39.5311,39.546,89600.0
2014-11-12 11:20:00,53.27,53.39,53.27,53.37,197900.0,39.546,39.6351,39.546,39.6202,197900.0
2014-11-12 11:25:00,53.37,53.39,53.29,53.3,129900.0,39.6202,39.6351,39.5608,39.5683,129900.0
2014-11-12 11:30:00,53.29,53.39,53.29,53.38,92800.0,39.5608,39.6351,39.5608,39.6276,92800.0
2014-11-12 11:35:00,53.38,53.41,53.36,53.4,138500.0,39.6276,39.6499,39.6128,39.6425,138500.0
2014-11-12 11:40:00,53.39,53.41,53.37,53.4,101200.0,39.6351,39.6499,39.6202,39.6425,101200.0
2014-11-12 11:45:00,53.4,53.41,53.37,53.4,86400.0,39.6425,39.6499,39.6202,39.6425,86400.0
2014-11-12 11:50:00,53.4,53.41,53.38,53.39,89500.0,39.6425,39.6499,39.6276,39.6351,89500.0
2014-11-12 11:55:00,53.39,53.41,53.38,53.39,114100.0,39.6351,39.6499,39.6276,39.6351,114100.0
2014-11-12 12:00:00,53.39,53.41,53.39,53.39,82800.0,39.6351,39.6499,39.6351,39.6351,82800.0
2014-11-12 12:05:00,53.4,53.43,53.4,53.42,162300.0,39.6425,39.6648,39.6425,39.6573,162300.0
2014-11-12 12:10:00,53.42,53.43,53.41,53.42,37700.0,39.6573,39.6648,39.6499,39.6573,37700.0
2014-11-12 12:15:00,53.42,53.42,53.41,53.41,55900.0,39.6573,39.6573,39.6499,39.6499,55900.0
2014-11-12 12:20:00,53.41,53.41,53.39,53.41,48400.0,39.6499,39.6499,39.6351,39.6499,48400.0
2014-11-12 12:25:00,53.41,53.43,53.4,53.42,170100.0,39.6499,39.6648,39.6425,39.6573,170100.0
2014-11-12 12:30:00,53.43,53.44,53.37,53.38,44300.0,39.6648,39.6722,39.6202,39.6276,44300.0
2014-11-12 12:35:00,53.38,53.42,53.38,53.4,66200.0,39.6276,39.6573,39.6276,39.6425,66200.0
2014-11-12 12:40:00,53.4,53.43,53.4,53.43,36700.0,39.6425,39.6648,39.6425,39.6648,36700.0
2014-11-12 12:45:00,53.43,53.45,53.42,53.45,37500.0,39.6648,39.6796,39.6573,39.6796,37500.0
2014-11-12 12:50:00,53.45,53.46,53.44,53.46,43800.0,39.6796,39.687,39.6722,39.687,43800.0
2014-11-12 12:55:00,53.46,53.47,53.45,53.46,58700.0,39.687,39.6945,39.6796,39.687,58700.0
2014-11-12 13:00:00,53.46,53.47,53.46,53.46,29800.0,39.687,39.6945,39.687,39.687,29800.0
2014-11-12 13:05:00,53.47,53.47,53.44,53.45,46400.0,39.6945,39.6945,39.6722,39.6796,46400.0
2014-11-12 13:10:00,53.45,53.48,53.45,53.47,95300.0,39.6796,39.7019,39.6796,39.6945,95300.0
2014-11-12 13:15:00,53.47,53.48,53.46,53.48,54600.0,39.6945,39.7019,39.687,39.7019,54600.0
2014-11-12 13:20:00,53.47,53.5,53.47,53.5,28300.0,39.6945,39.7167,39.6945,39.7167,28300.0
2014-11-12 13:25:00,53.5,53.52,53.49,53.51,68700.0,39.7167,39.7316,39.7093,39.7242,68700.0
2014-11-12 13:30:00,53.5,53.52,53.5,53.51,35800.0,39.7167,39.7316,39.7167,39.7242,35800.0
2014-11-12 13:35:00,53.51,53.51,53.5,53.51,18400.0,39.7242,39.7242,39.7167,39.7242,18400.0
2014-11-12 13:40:00,53.51,53.52,53.5,53.5,38000.0,39.7242,39.7316,39.7167,39.7167,38000.0
2014-11-12 13:45:00,53.51,53.51,53.48,53.48,77800.0,39.7242,39.7242,39.7019,39.7019,77800.0
2014-11-12 13:50:00,53.48,53.49,53.45,53.45,59500.0,39.7019,39.7093,39.6796,39.6796,59500.0
2014-11-12 13:55:00,53.46,53.46,53.44,53.46,41200.0,39.687,39.687,39.6722,39.687,41200.0
2014-11-12 14:00:00,53.46,53.47,53.44,53.46,85600.0,39.687,39.6945,39.6722,39.687,85600.0
2014-11-12 14:05:00,53.46,53.49,53.45,53.48,45500.0,39.687,39.7093,39.6796,39.7019,45500.0
2014-11-12 14:10:00,53.48,53.52,53.47,53.5,99200.0,39.7019,39.7316,39.6945,39.7167,99200.0
2014-11-12 14:15:00,53.5,53.51,53.49,53.49,72600.0,39.7167,39.7242,39.7093,39.7093,72600.0
2014-11-12 14:20:00,53.5,53.52,53.5,53.51,57500.0,39.7167,39.7316,39.7167,39.7242,57500.0
2014-11-12 14:25:00,53.51,53.54,53.51,53.53,59200.0,39.7242,39.7464,39.7242,39.739,59200.0
2014-11-12 14:30:00,53.53,53.54,53.53,53.54,59900.0,39.739,39.7464,39.739,39.7464,59900.0
2014-11-12 14:35:00,53.54,53.54,53.49,53.5,69300.0,39.7464,39.7464,39.7093,39.7167,69300.0
2014-11-12 14:40:00,53.49,53.51,53.45,53.46,103900.0,39.7093,39.7242,39.6796,39.687,103900.0
2014-11-12 14:45:00,53.46,53.48,53.45,53.46,73100.0,39.687,39.7019,39.6796,39.687,73100.0
2014-11-12 14:50:00,53.45,53.46,53.44,53.46,58400.0,39.6796,39.687,39.6722,39.687,58400.0
2014-11-12 14:55:00,53.45,53.47,53.45,53.46,41900.0,39.6796,39.6945,39.6796,39.687,41900.0
2014-11-12 15:00:00,53.45,53.49,53.42,53.47,65800.0,39.6796,39.7093,39.6573,39.6945,65800.0
2014-11-12 15:05:00,53.47,53.51,53.47,53.49,47800.0,39.6945,39.7242,39.6945,39.7093,47800.0
2014-11-12 15:10:00,53.49,53.51,53.47,53.51,50100.0,39.7093,39.7242,39.6945,39.7242,50100.0
2014-11-12 15:15:00,53.51,53.53,53.49,53.52,58900.0,39.7242,39.739,39.7093,39.7316,58900.0
2014-11-12 15:20:00,53.53,53.53,53.49,53.52,100100.0,39.739,39.739,39.7093,39.7316,100100.0
2014-11-12 15:25:00,53.52,53.58,53.52,53.58,125500.0,39.7316,39.7761,39.7316,39.7761,125500.0
2014-11-12 15:30:00,53.58,53.62,53.56,53.6,145200.0,39.7761,39.8058,39.7613,39.791,145200.0
2014-11-12 15:35:00,53.6,53.64,53.6,53.62,131000.0,39.791,39.8207,39.791,39.8058,131000.0
2014-11-12 15:40:00,53.62,53.67,53.61,53.65,138000.0,39.8058,39.8429,39.7984,39.8281,138000.0
2014-11-12 15:45:00,53.65,53.67,53.62,53.63,179200.0,39.8281,39.8429,39.8058,39.8132,179200.0
2014-11-12 15:50:00,53.63,53.63,53.57,53.58,237000.0,39.8132,39.8132,39.7687,39.7761,237000.0
2014-11-12 15:55:00,53.58,53.63,53.54,53.55,767000.0,39.7761,39.8132,39.7464,39.7539,767000.0
2014-11-13 09:30:00,53.57,53.63,53.51,53.61,283300.0,39.7687,39.8132,39.7242,39.7984,283300.0
2014-11-13 09:35:00,53.61,53.67,53.58,53.61,155100.0,39.7984,39.8429,39.7761,39.7984,155100.0
2014-11-13 09:40:00,53.6,53.62,53.54,53.56,128900.0,39.791,39.8058,39.7464,39.7613,128900.0
2014-11-13 09:45:00,53.56,53.59,53.55,53.57,168700.0,39.7613,39.7835,39.7539,39.7687,168700.0
2014-11-13 09:50:00,53.57,53.59,53.5,53.51,187800.0,39.7687,39.7835,39.7167,39.7242,187800.0
2014-11-13 09:55:00,53.5,53.55,53.49,53.54,255900.0,39.7167,39.7539,39.7093,39.7464,255900.0
2014-11-13 10:00:00,53.54,53.55,53.5,53.52,147800.0,39.7464,39.7539,39.7167,39.7316,147800.0
2014-11-13 10:05:00,53.52,53.55,53.51,53.52,244900.0,39.7316,39.7539,39.7242,39.7316,244900.0
2014-11-13 10:10:00,53.52,53.52,53.49,53.52,151200.0,39.7316,39.7316,39.7093,39.7316,151200.0
2014-11-13 10:15:00,53.51,53.54,53.5,53.51,119100.0,39.7242,39.7464,39.7167,39.7242,119100.0
2014-11-13 10:20:00,53.5,53.54,53.5,53.54,114500.0,39.7167,39.7464,39.7167,39.7464,114500.0
2014-11-13 10:25:00,53.53,53.56,53.53,53.54,142600.0,39.739,39.7613,39.739,39.7464,142600.0
2014-11-13 10:30:00,53.54,53.58,53.54,53.57,108800.0,39.7464,39.7761,39.7464,39.7687,108800.0
2014-11-13 10:35:00,53.56,53.57,53.52,53.53,112000.0,39.7613,39.7687,39.7316,39.739,112000.0
2014-11-13 10:40:00,53.53,53.55,53.49,53.5,130700.0,39.739,39.7539,39.7093,39.7167,130700.0
2014-11-13 10:45:00,53.5,53.54,53.5,53.54,109300.0,39.7167,39.7464,39.7167,39.7464,109300.0
2014-11-13 10:50:00,53.54,53.55,53.51,53.51,75200.0,39.7464,39.7539,39.7242,39.7242,75200.0
2014-11-13 10:55:00,53.51,53.51,53.47,53.47,128800.0,39.7242,39.7242,39.6945,39.6945,128800.0
2014-11-13 11:00:00,53.47,53.47,53.4,53.42,172900.0,39.6945,39.6945,39.6425,39.6573,172900.0
2014-11-13 11:05:00,53.41,53.43,53.36,53.36,110500.0,39.6499,39.6648,39.6128,39.6128,110500.0
2014-11-13 11:10:00,53.36,53.41,53.34,53.37,203200.0,39.6128,39.6499,39.598,39.6202,203200.0
2014-11-13 11:15:00,53.37,53.37,53.31,53.37,167900.0,39.6202,39.6202,39.5757,39.6202,167900.0
2014-11-13 11:20:00,53.37,53.38,53.34,53.36,145500.0,39.6202,39.6276,39.598,39.6128,145500.0
2014-11-13 11:25:00,53.36,53.39,53.33,53.38,184500.0,39.6128,39.6351,39.5905,39.6276,184500.0
2014-11-13 11:30:00,53.38,53.39,53.3,53.31,168200.0,39.6276,39.6351,39.5683,39.5757,168200.0
2014-11-13 11:35:00,53.3,53.33,53.27,53.27,121900.0,39.5683,39.5905,39.546,39.546,121900.0
2014-11-13 11:40:00,53.27,53.33,53.27,53.33,131200.0,39.546,39.5905,39.546,39.5905,131200.0
2014-11-13 11:45:00,53.33,53.39,53.31,53.39,84700.0,39.5905,39.6351,39.5757,39.6351,84700.0
2014-11-13 11:50:00,53.39,53.41,53.38,53.4,81700.0,39.6351,39.6499,39.6276,39.6425,81700.0
2014-11-13 11:55:00,53.4,53.42,53.4,53.41,64100.0,39.6425,39.6573,39.6425,39.6499,64100.0
2014-11-13 12:00:00,53.41,53.42,53.38,53.41,103000.0,39.6499,39.6573,39.6276,39.6499,103000.0
2014-11-13 12:05:00,53.4,53.45,53.39,53.45,62600.0,39.6425,39.6796,39.6351,39.6796,62600.0
2014-11-13 12:10:00,53.45,53.45,53.42,53.42,63900.0,39.6796,39.6796,39.6573,39.6573,63900.0
2014-11-13 12:15:00,53.42,53.46,53.4,53.44,85200.0,39.6573,39.687,39.6425,39.6722,85200.0
2014-11-13 12:20:00,53.44,53.46,53.43,53.43,42400.0,39.6722,39.687,39.6648,39.6648,42400.0
2014-11-13 12:25:00,53.43,53.45,53.42,53.43,76900.0,39.6648,39.6796,39.6573,39.6648,76900.0
2014-11-13 12:30:00,53.42,53.43,53.39,53.39,81100.0,39.6573,39.6648,39.6351,39.6351,81100.0
2014-11-13 12:35:00,53.39,53.41,53.39,53.4,85000.0,39.6351,39.6499,39.6351,39.6425,85000.0
2014-11-13 12:40:00,53.4,53.4,53.34,53.34,96800.0,39.6425,39.6425,39.598,39.598,96800.0
2014-11-13 12:45:00,53.34,53.35,53.28,53.3,190200.0,39.598,39.6054,39.5534,39.5683,190200.0
2014-11-13 12:50:00,53.3,53.32,53.27,53.28,131700.0,39.5683,39.5831,39.546,39.5534,131700.0
2014-11-13 12:55:00,53.28,53.32,53.28,53.29,153400.0,39.5534,39.5831,39.5534,39.5608,153400.0
2014-11-13 13:00:00,53.3,53.34,53.29,53.33,191700.0,39.5683,39.598,39.5608,39.5905,191700.0
2014-11-13 13:05:00,53.33,53.34,53.24,53.29,157000.0,39.5905,39.598,39.5237,39.5608,157000.0
2014-11-13 13:10:00,53.28,53.3,53.26,53.26,126600.0,39.5534,39.5683,39.5386,39.5386,126600.0
2014-11-13 13:15:00,53.26,53.29,53.25,53.28,127300.0,39.5386,39.5608,39.5311,39.5534,127300.0
2014-11-13 13:20:00,53.27,53.28,53.21,53.22,130300.0,39.546,39.5534,39.5014,39.5089,130300.0
2014-11-13 13:25:00,53.21,53.25,53.2,53.24,177000.0,39.5014,39.5311,39.494,39.5237,177000.0
2014-11-13 13:30:00,53.24,53.24,53.16,53.17,136900.0,39.5237,39.5237,39.4643,39.4718,136900.0
2014-11-13 13:35:00,53.16,53.17,53.13,53.16,142500.0,39.4643,39.4718,39.4421,39.4643,142500.0
2014-11-13 13:40:00,53.16,53.17,53.14,53.15,135100.0,39.4643,39.4718,39.4495,39.4569,135100.0
2014-11-13 13:45:00,53.15,53.19,53.15,53.18,113800.0,39.4569,39.4866,39.4569,39.4792,113800.0
2014-11-13 13:50:00,53.18,53.21,53.17,53.18,107800.0,39.4792,39.5014,39.4718,39.4792,107800.0
2014-11-13 13:55:00,53.17,53.18,53.15,53.15,151500.0,39.4718,39.4792,39.4569,39.4569,151500.0
2014-11-13 14:00:00,53.15,53.2,53.14,53.18,101000.0,39.4569,39.494,39.4495,39.4792,101000.0
2014-11-13 14:05:00,53.18,53.19,53.14,53.17,170100.0,39.4792,39.4866,39.4495,39.4718,170100.0
2014-11-13 14:10:00,53.17,53.18,53.12,53.13,119500.0,39.4718,39.4792,39.4346,39.4421,119500.0
2014-11-13 14:15:00,53.12,53.17,53.12,53.16,87500.0,39.4346,39.4718,39.4346,39.4643,87500.0
2014-11-13 14:20:00,53.16,53.18,53.15,53.16,56800.0,39.4643,39.4792,39.4569,39.4643,56800.0
2014-11-13 14:25:00,53.16,53.2,53.14,53.2,98500.0,39.4643,39.494,39.4495,39.494,98500.0
2014-11-13 14:30:00,53.2,53.25,53.19,53.25,134500.0,39.494,39.5311,39.4866,39.5311,134500.0
2014-11-13 14:35:00,53.24,53.27,53.23,53.25,77000.0,39.5237,39.546,39.5163,39.5311,77000.0
2014-11-13 14:40:00,53.25,53.28,53.23,53.28,85900.0,39.5311,39.5534,39.5163,39.5534,85900.0
2014-11-13 14:45:00,53.27,53.31,53.27,53.3,100700.0,39.546,39.5757,39.546,39.5683,100700.0
2014-11-13 14:50:00,53.3,53.3,53.28,53.3,64500.0,39.5683,39.5683,39.5534,39.5683,64500.0
2014-11-13 14:55:00,53.3,53.3,53.25,53.25,81700.0,39.5683,39.5683,39.5311,39.5311,81700.0
2014-11-13 15:00:00,53.26,53.3,53.23,53.3,106900.0,39.5386,39.5683,39.5163,39.5683,106900.0
2014-11-13 15:05:00,53.3,53.37,53.29,53.37,212400.0,39.5683,39.6202,39.5608,39.6202,212400.0
2014-11-13 15:10:00,53.37,53.37,53.35,53.37,115500.0,39.6202,39.6202,39.6054,39.6202,115500.0
2014-11-13 15:15:00,53.37,53.38,53.35,53.35,125100.0,39.6202,39.6276,39.6054,39.6054,125100.0
2014-11-13 15:20:00,53.35,53.37,53.34,53.37,127700.0,39.6054,39.6202,39.598,39.6202,127700.0
2014-11-13 15:25:00,53.38,53.38,53.3,53.3,132700.0,39.6276,39.6276,39.5683,39.5683,132700.0
2014-11-13 15:30:00,53.3,53.33,53.27,53.33,170800.0,39.5683,39.5905,39.546,39.5905,170800.0
2014-11-13 15:35:00,53.33,53.38,53.32,53.35,245500.0,39.5905,39.6276,39.5831,39.6054,245500.0
2014-11-13 15:40:00,53.34,53.35,53.32,53.33,313100.0,39.598,39.6054,39.5831,39.5905,313100.0
2014-11-13 15:45:00,53.33,53.38,53.32,53.36,407600.0,39.5905,39.6276,39.5831,39.6128,407600.0
2014-11-13 15:50:00,53.36,53.4,53.36,53.38,391000.0,39.6128,39.6425,39.6128,39.6276,391000.0
2014-11-13 15:55:00,53.38,53.4,53.35,53.39,704300.0,39.6276,39.6425,39.6054,39.6351,704300.0
2014-11-14 09:30:00,53.39,53.43,53.23,53.31,352900.0,39.6351,39.6648,39.5163,39.5757,352900.0
2014-11-14 09:35:00,53.3,53.4,53.29,53.39,181000.0,39.5683,39.6425,39.5608,39.6351,181000.0
2014-11-14 09:40:00,53.4,53.42,53.32,53.32,200400.0,39.6425,39.6573,39.5831,39.5831,200400.0
2014-11-14 09:45:00,53.32,53.42,53.31,53.37,176200.0,39.5831,39.6573,39.5757,39.6202,176200.0
2014-11-14 09:50:00,53.37,53.44,53.33,53.43,124200.0,39.6202,39.6722,39.5905,39.6648,124200.0
2014-11-14 09:55:00,53.45,53.51,53.42,53.46,146100.0,39.6796,39.7242,39.6573,39.687,146100.0
2014-11-14 10:00:00,53.47,53.52,53.45,53.51,127000.0,39.6945,39.7316,39.6796,39.7242,127000.0
2014-11-14 10:05:00,53.51,53.54,53.47,53.52,140400.0,39.7242,39.7464,39.6945,39.7316,140400.0
2014-11-14 10:10:00,53.53,53.54,53.5,53.52,102200.0,39.739,39.7464,39.7167,39.7316,102200.0
2014-11-14 10:15:00,53.52,53.53,53.48,53.53,110600.0,39.7316,39.739,39.7019,39.739,110600.0
2014-11-14 10:20:00,53.53,53.55,53.5,53.54,68700.0,39.739,39.7539,39.7167,39.7464,68700.0
2014-11-14 10:25:00,53.55,53.56,53.5,53.55,117500.0,39.7539,39.7613,39.7167,39.7539,117500.0
2014-11-14 10:30:00,53.55,53.57,53.5,53.5,124600.0,39.7539,39.7687,39.7167,39.7167,124600.0
2014-11-14 10:35:00,53.5,53.52,53.45,53.51,125600.0,39.7167,39.7316,39.6796,39.7242,125600.0
2014-11-14 10:40:00,53.51,53.55,53.49,53.54,116900.0,39.7242,39.7539,39.7093,39.7464,116900.0
2014-11-14 10:45:00,53.55,53.66,53.55,53.62,206500.0,39.7539,39.8355,39.7539,39.8058,206500.0
2014-11-14 10:50:00,53.62,53.69,53.62,53.66,207400.0,39.8058,39.8578,39.8058,39.8355,207400.0
2014-11-14 10:55:00,53.66,53.67,53.62,53.65,121300.0,39.8355,39.8429,39.8058,39.8281,121300.0
2014-11-14 11:00:00,53.66,53.67,53.63,53.64,92800.0,39.8355,39.8429,39.8132,39.8207,92800.0
2014-11-14 11:05:00,53.65,53.67,53.6,53.6,113700.0,39.8281,39.8429,39.791,39.791,113700.0
2014-11-14 11:10:00,53.61,53.61,53.55,53.55,40000.0,39.7984,39.7984,39.7539,39.7539,40000.0
2014-11-14 11:15:00,53.55,53.56,53.53,53.54,49800.0,39.7539,39.7613,39.739,39.7464,49800.0
2014-11-14 11:20:00,53.55,53.58,53.52,53.58,60200.0,39.7539,39.7761,39.7316,39.7761,60200.0
2014-11-14 11:25:00,53.59,53.6,53.57,53.59,43700.0,39.7835,39.791,39.7687,39.7835,43700.0
2014-11-14 11:30:00,53.59,53.62,53.55,53.6,88900.0,39.7835,39.8058,39.7539,39.791,88900.0
2014-11-14 11:35:00,53.6,53.6,53.55,53.56,45800.0,39.791,39.791,39.7539,39.7613,45800.0
2014-11-14 11:40:00,53.56,53.57,53.52,53.52,36400.0,39.7613,39.7687,39.7316,39.7316,36400.0
2014-11-14 11:45:00,53.52,53.52,53.47,53.5,44100.0,39.7316,39.7316,39.6945,39.7167,44100.0
2014-11-14 11:50:00,53.5,53.53,53.49,53.52,52200.0,39.7167,39.739,39.7093,39.7316,52200.0
2014-11-14 11:55:00,53.53,53.58,53.51,53.58,80000.0,39.739,39.7761,39.7242,39.7761,80000.0
2014-11-14 12:00:00,53.58,53.59,53.56,53.57,67600.0,39.7761,39.7835,39.7613,39.7687,67600.0
2014-11-14 12:05:00,53.57,53.57,53.53,53.54,35500.0,39.7687,39.7687,39.739,39.7464,35500.0
2014-11-14 12:10:00,53.54,53.56,53.52,53.52,33800.0,39.7464,39.7613,39.7316,39.7316,33800.0
2014-11-14 12:15:00,53.52,53.52,53.45,53.5,48600.0,39.7316,39.7316,39.6796,39.7167,48600.0
2014-11-14 12:20:00,53.49,53.53,53.47,53.52,47400.0,39.7093,39.739,39.6945,39.7316,47400.0
2014-11-14 12:25:00,53.52,53.53,53.49,53.51,31200.0,39.7316,39.739,39.7093,39.7242,31200.0
2014-11-14 12:30:00,53.51,53.52,53.49,53.51,25100.0,39.7242,39.7316,39.7093,39.7242,25100.0
2014-11-14 12:35:00,53.51,53.53,53.5,53.52,29900.0,39.7242,39.739,39.7167,39.7316,29900.0
2014-11-14 12:40:00,53.51,53.52,53.49,53.52,44500.0,39.7242,39.7316,39.7093,39.7316,44500.0
2014-11-14 12:45:00,53.51,53.52,53.49,53.51,49100.0,39.7242,39.7316,39.7093,39.7242,49100.0
2014-11-14 12:50:00,53.51,53.54,53.5,53.51,78800.0,39.7242,39.7464,39.7167,39.7242,78800.0
2014-11-14 12:55:00,53.5,53.51,53.47,53.47,20700.0,39.7167,39.7242,39.6945,39.6945,20700.0
2014-11-14 13:00:00,53.47,53.47,53.43,53.43,37000.0,39.6945,39.6945,39.6648,39.6648,37000.0
2014-11-14 13:05:00,53.43,53.46,53.42,53.45,33700.0,39.6648,39.687,39.6573,39.6796,33700.0
2014-11-14 13:10:00,53.46,53.46,53.41,53.43,47000.0,39.687,39.687,39.6499,39.6648,47000.0
2014-11-14 13:15:00,53.43,53.45,53.39,53.39,58700.0,39.6648,39.6796,39.6351,39.6351,58700.0
2014-11-14 13:20:00,53.39,53.4,53.37,53.39,34600.0,39.6351,39.6425,39.6202,39.6351,34600.0
2014-11-14 13:25:00,53.39,53.4,53.36,53.38,53200.0,39.6351,39.6425,39.6128,39.6276,53200.0
2014-11-14 13:30:00,53.37,53.41,53.34,53.35,236200.0,39.6202,39.6499,39.598,39.6054,236200.0
2014-11-14 13:35:00,53.35,53.36,53.33,53.35,110000.0,39.6054,39.6128,39.5905,39.6054,110000.0
2014-11-14 13:40:00,53.35,53.36,53.33,53.35,99600.0,39.6054,39.6128,39.5905,39.6054,99600.0
2014-11-14 13:45:00,53.36,53.39,53.35,53.39,83600.0,39.6128,39.6351,39.6054,39.6351,83600.0
2014-11-14 13:50:00,53.39,53.39,53.34,53.34,64000.0,39.6351,39.6351,39.598,39.598,64000.0
2014-11-14 13:55:00,53.35,53.35,53.3,53.33,76000.0,39.6054,39.6054,39.5683,39.5905,76000.0
2014-11-14 14:00:00,53.31,53.34,53.3,53.33,44300.0,39.5757,39.598,39.5683,39.5905,44300.0
2014-11-14 14:05:00,53.32,53.35,53.3,53.34,70500.0,39.5831,39.6054,39.5683,39.598,70500.0
2014-11-14 14:10:00,53.35,53.35,53.32,53.33,23700.0,39.6054,39.6054,39.5831,39.5905,23700.0
2014-11-14 14:15:00,53.34,53.34,53.31,53.34,60000.0,39.598,39.598,39.5757,39.598,60000.0
2014-11-14 14:20:00,53.34,53.35,53.31,53.34,62000.0,39.598,39.6054,39.5757,39.598,62000.0
2014-11-14 14:25:00,53.34,53.35,53.31,53.33,69400.0,39.598,39.6054,39.5757,39.5905,69400.0
2014-11-14 14:30:00,53.33,53.35,53.32,53.33,78800.0,39.5905,39.6054,39.5831,39.5905,78800.0
2014-11-14 14:35:00,53.34,53.34,53.3,53.31,66200.0,39.598,39.598,39.5683,39.5757,66200.0
2014-11-14 14:40:00,53.3,53.32,53.3,53.3,34200.0,39.5683,39.5831,39.5683,39.5683,34200.0
2014-11-14 14:45:00,53.3,53.31,53.24,53.26,152900.0,39.5683,39.5757,39.5237,39.5386,152900.0
2014-11-14 14:50:00,53.26,53.31,53.25,53.28,93500.0,39.5386,39.5757,39.5311,39.5534,93500.0
2014-11-14 14:55:00,53.27,53.3,53.26,53.29,99500.0,39.546,39.5683,39.5386,39.5608,99500.0
2014-11-14 15:00:00,53.3,53.3,53.26,53.26,153100.0,39.5683,39.5683,39.5386,39.5386,153100.0
2014-11-14 15:05:00,53.27,53.28,53.25,53.28,181100.0,39.546,39.5534,39.5311,39.5534,181100.0
2014-11-14 15:10:00,53.28,53.31,53.27,53.29,74500.0,39.5534,39.5757,39.546,39.5608,74500.0
2014-11-14 15:15:00,53.29,53.35,53.28,53.32,176000.0,39.5608,39.6054,39.5534,39.5831,176000.0
2014-11-14 15:20:00,53.32,53.36,53.32,53.34,76700.0,39.5831,39.6128,39.5831,39.598,76700.0
2014-11-14 15:25:00,53.34,53.36,53.34,53.36,102400.0,39.598,39.6128,39.598,39.6128,102400.0
2014-11-14 15:30:00,53.36,53.39,53.35,53.39,106800.0,39.6128,39.6351,39.6054,39.6351,106800.0
2014-11-14 15:35:00,53.39,53.4,53.36,53.38,111200.0,39.6351,39.6425,39.6128,39.6276,111200.0
2014-11-14 15:40:00,53.38,53.39,53.35,53.37,86400.0,39.6276,39.6351,39.6054,39.6202,86400.0
2014-11-14 15:45:00,53.37,53.37,53.3,53.3,147700.0,39.6202,39.6202,39.5683,39.5683,147700.0
2014-11-14 15:50:00,53.3,53.32,53.29,53.3,201500.0,39.5683,39.5831,39.5608,39.5683,201500.0
2014-11-14 15:55:00,53.3,53.36,53.28,53.36,450500.0,39.5683,39.6128,39.5534,39.6128,450500.0
2014-11-17 09:30:00,53.1,53.23,53.07,53.12,343900.0,39.4198,39.5163,39.3975,39.4346,343900.0
2014-11-17 09:35:00,53.12,53.14,53.05,53.05,190700.0,39.4346,39.4495,39.3827,39.3827,190700.0
2014-11-17 09:40:00,53.06,53.06,53.0,53.03,212100.0,39.3901,39.3901,39.3455,39.3678,212100.0
2014-11-17 09:45:00,53.03,53.07,53.0,53.01,147100.0,39.3678,39.3975,39.3455,39.353,147100.0
2014-11-17 09:50:00,53.0,53.06,52.91,52.91,306500.0,39.3455,39.3901,39.2787,39.2787,306500.0
2014-11-17 09:55:00,52.91,53.0,52.87,52.99,414600.0,39.2787,39.3455,39.249,39.3381,414600.0
2014-11-17 10:00:00,52.99,53.07,52.99,53.07,119700.0,39.3381,39.3975,39.3381,39.3975,119700.0
2014-11-17 10:05:00,53.06,53.09,53.02,53.05,100800.0,39.3901,39.4124,39.3604,39.3827,100800.0
2014-11-17 10:10:00,53.05,53.11,53.02,53.1,118500.0,39.3827,39.4272,39.3604,39.4198,118500.0
2014-11-17 10:15:00,53.1,53.2,53.1,53.2,137600.0,39.4198,39.494,39.4198,39.494,137600.0
2014-11-17 10:20:00,53.2,53.21,53.16,53.2,62100.0,39.494,39.5014,39.4643,39.494,62100.0
2014-11-17 10:25:00,53.2,53.28,53.2,53.23,85700.0,39.494,39.5534,39.494,39.5163,85700.0
2014-11-17 10:30:00,53.23,53.27,53.23,53.24,115500.0,39.5163,39.546,39.5163,39.5237,115500.0
2014-11-17 10:35:00,53.24,53.24,53.18,53.18,144000.0,39.5237,39.5237,39.4792,39.4792,144000.0
2014-11-17 10:40:00,53.18,53.19,53.13,53.14,76000.0,39.4792,39.4866,39.4421,39.4495,76000.0
2014-11-17 10:45:00,53.14,53.22,53.11,53.21,228200.0,39.4495,39.5089,39.4272,39.5014,228200.0
2014-11-17 10:50:00,53.21,53.21,53.17,53.18,70300.0,39.5014,39.5014,39.4718,39.4792,70300.0
2014-11-17 10:55:00,53.19,53.23,53.16,53.22,78300.0,39.4866,39.5163,39.4643,39.5089,78300.0
2014-11-17 11:00:00,53.22,53.23,53.19,53.22,78900.0,39.5089,39.5163,39.4866,39.5089,78900.0
2014-11-17 11:05:00,53.21,53.24,53.19,53.23,100000.0,39.5014,39.5237,39.4866,39.5163,100000.0
2014-11-17 11:10:00,53.23,53.24,53.18,53.18,123100.0,39.5163,39.5237,39.4792,39.4792,123100.0
2014-11-17 11:15:00,53.17,53.23,53.17,53.23,58900.0,39.4718,39.5163,39.4718,39.5163,58900.0
2014-11-17 11:20:00,53.24,53.27,53.22,53.25,57800.0,39.5237,39.546,39.5089,39.5311,57800.0
2014-11-17 11:25:00,53.24,53.27,53.18,53.2,99800.0,39.5237,39.546,39.4792,39.494,99800.0
2014-11-17 11:30:00,53.2,53.22,53.15,53.16,76100.0,39.494,39.5089,39.4569,39.4643,76100.0
2014-11-17 11:35:00,53.17,53.2,53.14,53.16,91000.0,39.4718,39.494,39.4495,39.4643,91000.0
2014-11-17 11:40:00,53.15,53.18,53.13,53.18,36600.0,39.4569,39.4792,39.4421,39.4792,36600.0
2014-11-17 11:45:00,53.18,53.18,53.14,53.16,37400.0,39.4792,39.4792,39.4495,39.4643,37400.0
2014-11-17 11:50:00,53.16,53.22,53.14,53.22,79900.0,39.4643,39.5089,39.4495,39.5089,79900.0
2014-11-17 11:55:00,53.22,53.22,53.16,53.2,57400.0,39.5089,39.5089,39.4643,39.494,57400.0
2014-11-17 12:00:00,53.2,53.21,53.16,53.19,69500.0,39.494,39.5014,39.4643,39.4866,69500.0
2014-11-17 12:05:00,53.19,53.19,53.12,53.13,39900.0,39.4866,39.4866,39.4346,39.4421,39900.0
2014-11-17 12:10:00,53.13,53.22,53.13,53.21,36000.0,39.4421,39.5089,39.4421,39.5014,36000.0
2014-11-17 12:15:00,53.2,53.22,53.19,53.21,34000.0,39.494,39.5089,39.4866,39.5014,34000.0
2014-11-17 12:20:00,53.2,53.21,53.19,53.21,35500.0,39.494,39.5014,39.4866,39.5014,35500.0
2014-11-17 12:25:00,53.2,53.25,53.2,53.23,50300.0,39.494,39.5311,39.494,39.5163,50300.0
2014-11-17 12:30:00,53.23,53.25,53.23,53.25,36800.0,39.5163,39.5311,39.5163,39.5311,36800.0
2014-11-17 12:35:00,53.25,53.26,53.24,53.26,67600.0,39.5311,39.5386,39.5237,39.5386,67600.0
2014-11-17 12:40:00,53.25,53.34,53.25,53.33,154200.0,39.5311,39.598,39.5311,39.5905,154200.0
2014-11-17 12:45:00,53.34,53.34,53.3,53.33,43600.0,39.598,39.598,39.5683,39.5905,43600.0
2014-11-17 12:50:00,53.33,53.35,53.32,53.35,39900.0,39.5905,39.6054,39.5831,39.6054,39900.0
2014-11-17 12:55:00,53.35,53.36,53.32,53.33,67600.0,39.6054,39.6128,39.5831,39.5905,67600.0
2014-11-17 13:00:00,53.33,53.34,53.31,53.34,44000.0,39.5905,39.598,39.5757,39.598,44000.0
2014-11-17 13:05:00,53.34,53.37,53.32,53.36,59600.0,39.598,39.6202,39.5831,39.6128,59600.0
2014-11-17 13:10:00,53.36,53.37,53.34,53.37,35600.0,39.6128,39.6202,39.598,39.6202,35600.0
2014-11-17 13:15:00,53.37,53.41,53.36,53.39,93900.0,39.6202,39.6499,39.6128,39.6351,93900.0
2014-11-17 13:20:00,53.39,53.41,53.36,53.41,110500.0,39.6351,39.6499,39.6128,39.6499,110500.0
2014-11-17 13:25:00,53.4,53.41,53.37,53.39,90000.0,39.6425,39.6499,39.6202,39.6351,90000.0
2014-11-17 13:30:00,53.39,53.4,53.37,53.37,42500.0,39.6351,39.6425,39.6202,39.6202,42500.0
2014-11-17 13:35:00,53.38,53.39,53.35,53.35,52800.0,39.6276,39.6351,39.6054,39.6054,52800.0
2014-11-17 13:40:00,53.35,53.39,53.35,53.37,45800.0,39.6054,39.6351,39.6054,39.6202,45800.0
2014-11-17 13:45:00,53.37,53.37,53.34,53.36,45800.0,39.6202,39.6202,39.598,39.6128,45800.0
2014-11-17 13:50:00,53.36,53.41,53.35,53.41,106100.0,39.6128,39.6499,39.6054,39.6499,106100.0
2014-11-17 13:55:00,53.41,53.47,53.4,53.45,108500.0,39.6499,39.6945,39.6425,39.6796,108500.0
2014-11-17 14:00:00,53.45,53.46,53.42,53.45,134600.0,39.6796,39.687,39.6573,39.6796,134600.0
2014-11-17 14:05:00,53.45,53.45,53.43,53.45,47200.0,39.6796,39.6796,39.6648,39.6796,47200.0
2014-11-17 14:10:00,53.45,53.46,53.43,53.45,81700.0,39.6796,39.687,39.6648,39.6796,81700.0
2014-11-17 14:15:00,53.45,53.45,53.42,53.42,19400.0,39.6796,39.6796,39.6573,39.6573,19400.0
2014-11-17 14:20:00,53.43,53.43,53.39,53.4,69500.0,39.6648,39.6648,39.6351,39.6425,69500.0
2014-11-17 14:25:00,53.4,53.41,53.39,53.4,63600.0,39.6425,39.6499,39.6351,39.6425,63600.0
2014-11-17 14:30:00,53.41,53.41,53.39,53.4,55900.0,39.6499,39.6499,39.6351,39.6425,55900.0
2014-11-17 14:35:00,53.4,53.44,53.4,53.41,69800.0,39.6425,39.6722,39.6425,39.6499,69800.0
2014-11-17 14:40:00,53.42,53.44,53.4,53.44,55100.0,39.6573,39.6722,39.6425,39.6722,55100.0
2014-11-17 14:45:00,53.44,53.44,53.39,53.4,83000.0,39.6722,39.6722,39.6351,39.6425,83000.0
2014-11-17 14:50:00,53.4,53.43,53.38,53.42,71200.0,39.6425,39.6648,39.6276,39.6573,71200.0
2014-11-17 14:55:00,53.42,53.43,53.39,53.4,71000.0,39.6573,39.6648,39.6351,39.6425,71000.0
2014-11-17 15:00:00,53.41,53.41,53.39,53.4,59100.0,39.6499,39.6499,39.6351,39.6425,59100.0
2014-11-17 15:05:00,53.4,53.44,53.37,53.44,105900.0,39.6425,39.6722,39.6202,39.6722,105900.0
2014-11-17 15:10:00,53.44,53.44,53.4,53.42,87600.0,39.6722,39.6722,39.6425,39.6573,87600.0
2014-11-17 15:15:00,53.41,53.44,53.4,53.44,104300.0,39.6499,39.6722,39.6425,39.6722,104300.0
2014-11-17 15:20:00,53.44,53.44,53.41,53.42,108200.0,39.6722,39.6722,39.6499,39.6573,108200.0
2014-11-17 15:25:00,53.43,53.48,53.43,53.46,192600.0,39.6648,39.7019,39.6648,39.687,192600.0
2014-11-17 15:30:00,53.46,53.49,53.44,53.48,175100.0,39.687,39.7093,39.6722,39.7019,175100.0
2014-11-17 15:35:00,53.48,53.49,53.47,53.48,274100.0,39.7019,39.7093,39.6945,39.7019,274100.0
2014-11-17 15:40:00,53.47,53.49,53.46,53.47,126600.0,39.6945,39.7093,39.687,39.6945,126600.0
2014-11-17 15:45:00,53.47,53.48,53.43,53.43,154000.0,39.6945,39.7019,39.6648,39.6648,154000.0
2014-11-17 15:50:00,53.44,53.45,53.39,53.39,282500.0,39.6722,39.6796,39.6351,39.6351,282500.0
2014-11-17 15:55:00,53.4,53.45,53.4,53.43,437300.0,39.6425,39.6796,39.6425,39.6648,437300.0
2014-11-18 09:30:00,53.1,53.27,53.03,53.15,678800.0,39.4198,39.546,39.3678,39.4569,678800.0
2014-11-18 09:35:00,53.15,53.19,53.12,53.19,251900.0,39.4569,39.4866,39.4346,39.4866,251900.0
2014-11-18 09:40:00,53.2,53.25,53.14,53.23,229400.0,39.494,39.5311,39.4495,39.5163,229400.0
2014-11-18 09:45:00,53.22,53.3,53.2,53.29,248600.0,39.5089,39.5683,39.494,39.5608,248600.0
2014-11-18 09:50:00,53.29,53.38,53.29,53.34,140000.0,39.5608,39.6276,39.5608,39.598,140000.0
2014-11-18 09:55:00,53.35,53.4,53.31,53.4,182100.0,39.6054,39.6425,39.5757,39.6425,182100.0
2014-11-18 10:00:00,53.4,53.45,53.37,53.39,173800.0,39.6425,39.6796,39.6202,39.6351,173800.0
2014-11-18 10:05:00,53.39,53.45,53.38,53.44,105900.0,39.6351,39.6796,39.6276,39.6722,105900.0
2014-11-18 10:10:00,53.43,53.46,53.4,53.41,137900.0,39.6648,39.687,39.6425,39.6499,137900.0
2014-11-18 10:15:00,53.42,53.47,53.41,53.45,156600.0,39.6573,39.6945,39.6499,39.6796,156600.0
2014-11-18 10:20:00,53.45,53.46,53.39,53.41,112200.0,39.6796,39.687,39.6351,39.6499,112200.0
2014-11-18 10:25:00,53.42,53.43,53.39,53.39,100400.0,39.6573,39.6648,39.6351,39.6351,100400.0
2014-11-18 10:30:00,53.39,53.42,53.38,53.39,115800.0,39.6351,39.6573,39.6276,39.6351,115800.0
2014-11-18 10:35:00,53.39,53.42,53.37,53.42,108800.0,39.6351,39.6573,39.6202,39.6573,108800.0
2014-11-18 10:40:00,53.42,53.44,53.4,53.43,78700.0,39.6573,39.6722,39.6425,39.6648,78700.0
2014-11-18 10:45:00,53.43,53.47,53.42,53.46,102900.0,39.6648,39.6945,39.6573,39.687,102900.0
2014-11-18 10:50:00,53.47,53.47,53.42,53.45,140600.0,39.6945,39.6945,39.6573,39.6796,140600.0
2014-11-18 10:55:00,53.45,53.5,53.43,53.43,317800.0,39.6796,39.7167,39.6648,39.6648,317800.0
2014-11-18 11:00:00,53.43,53.49,53.42,53.48,125500.0,39.6648,39.7093,39.6573,39.7019,125500.0
2014-11-18 11:05:00,53.49,53.5,53.46,53.49,175000.0,39.7093,39.7167,39.687,39.7093,175000.0
2014-11-18 11:10:00,53.49,53.5,53.47,53.49,127900.0,39.7093,39.7167,39.6945,39.7093,127900.0
2014-11-18 11:15:00,53.49,53.5,53.46,53.47,162700.0,39.7093,39.7167,39.687,39.6945,162700.0
2014-11-18 11:20:00,53.46,53.47,53.44,53.45,54500.0,39.687,39.6945,39.6722,39.6796,54500.0
2014-11-18 11:25:00,53.45,53.46,53.41,53.41,63400.0,39.6796,39.687,39.6499,39.6499,63400.0
2014-11-18 11:30:00,53.41,53.45,53.39,53.45,134200.0,39.6499,39.6796,39.6351,39.6796,134200.0
2014-11-18 11:35:00,53.45,53.47,53.43,53.47,112300.0,39.6796,39.6945,39.6648,39.6945,112300.0
2014-11-18 11:40:00,53.47,53.47,53.45,53.46,37000.0,39.6945,39.6945,39.6796,39.687,37000.0
2014-11-18 11:45:00,53.46,53.46,53.43,53.44,89100.0,39.687,39.687,39.6648,39.6722,89100.0
2014-11-18 11:50:00,53.44,53.46,53.43,53.44,89400.0,39.6722,39.687,39.6648,39.6722,89400.0
2014-11-18 11:55:00,53.44,53.44,53.41,53.44,71600.0,39.6722,39.6722,39.6499,39.6722,71600.0
2014-11-18 12:00:00,53.43,53.45,53.4,53.4,46800.0,39.6648,39.6796,39.6425,39.6425,46800.0
2014-11-18 12:05:00,53.41,53.47,53.38,53.46,191000.0,39.6499,39.6945,39.6276,39.687,191000.0
2014-11-18 12:10:00,53.46,53.49,53.46,53.47,38600.0,39.687,39.7093,39.687,39.6945,38600.0
2014-11-18 12:15:00,53.46,53.47,53.45,53.47,41300.0,39.687,39.6945,39.6796,39.6945,41300.0
2014-11-18 12:20:00,53.46,53.47,53.44,53.44,47500.0,39.687,39.6945,39.6722,39.6722,47500.0
2014-11-18 12:25:00,53.45,53.48,53.43,53.45,65700.0,39.6796,39.7019,39.6648,39.6796,65700.0
2014-11-18 12:30:00,53.45,53.46,53.43,53.43,39100.0,39.6796,39.687,39.6648,39.6648,39100.0
2014-11-18 12:35:00,53.44,53.44,53.4,53.41,45000.0,39.6722,39.6722,39.6425,39.6499,45000.0
2014-11-18 12:40:00,53.41,53.42,53.4,53.41,25900.0,39.6499,39.6573,39.6425,39.6499,25900.0
2014-11-18 12:45:00,53.41,53.42,53.38,53.42,42900.0,39.6499,39.6573,39.6276,39.6573,42900.0
2014-11-18 12:50:00,53.41,53.42,53.37,53.38,97600.0,39.6499,39.6573,39.6202,39.6276,97600.0
2014-11-18 12:55:00,53.37,53.38,53.37,53.38,49400.0,39.6202,39.6276,39.6202,39.6276,49400.0
2014-11-18 13:00:00,53.37,53.38,53.36,53.36,58300.0,39.6202,39.6276,39.6128,39.6128,58300.0
2014-11-18 13:05:00,53.36,53.41,53.36,53.41,88100.0,39.6128,39.6499,39.6128,39.6499,88100.0
2014-11-18 13:10:00,53.42,53.43,53.38,53.39,127000.0,39.6573,39.6648,39.6276,39.6351,127000.0
2014-11-18 13:15:00,53.39,53.41,53.38,53.4,32100.0,39.6351,39.6499,39.6276,39.6425,32100.0
2014-11-18 13:20:00,53.41,53.43,53.39,53.41,39600.0,39.6499,39.6648,39.6351,39.6499,39600.0
2014-11-18 13:25:00,53.41,53.44,53.4,53.44,43500.0,39.6499,39.6722,39.6425,39.6722,43500.0
2014-11-18 13:30:00,53.43,53.44,53.4,53.44,85000.0,39.6648,39.6722,39.6425,39.6722,85000.0
2014-11-18 13:35:00,53.44,53.45,53.41,53.43,52100.0,39.6722,39.6796,39.6499,39.6648,52100.0
2014-11-18 13:40:00,53.43,53.43,53.41,53.43,51100.0,39.6648,39.6648,39.6499,39.6648,51100.0
2014-11-18 13:45:00,53.43,53.43,53.42,53.42,19400.0,39.6648,39.6648,39.6573,39.6573,19400.0
2014-11-18 13:50:00,53.43,53.43,53.41,53.42,28900.0,39.6648,39.6648,39.6499,39.6573,28900.0
2014-11-18 13:55:00,53.43,53.46,53.42,53.46,101900.0,39.6648,39.687,39.6573,39.687,101900.0
2014-11-18 14:00:00,53.46,53.49,53.45,53.46,144200.0,39.687,39.7093,39.6796,39.687,144200.0
2014-11-18 14:05:00,53.47,53.48,53.44,53.45,108900.0,39.6945,39.7019,39.6722,39.6796,108900.0
2014-11-18 14:10:00,53.46,53.49,53.45,53.46,86900.0,39.687,39.7093,39.6796,39.687,86900.0
2014-11-18 14:15:00,53.46,53.46,53.44,53.45,54500.0,39.687,39.687,39.6722,39.6796,54500.0
2014-11-18 14:20:00,53.45,53.47,53.44,53.46,41200.0,39.6796,39.6945,39.6722,39.687,41200.0
2014-11-18 14:25:00,53.47,53.47,53.43,53.45,121800.0,39.6945,39.6945,39.6648,39.6796,121800.0
2014-11-18 14:30:00,53.45,53.46,53.44,53.44,102700.0,39.6796,39.687,39.6722,39.6722,102700.0
2014-11-18 14:35:00,53.44,53.45,53.41,53.41,50500.0,39.6722,39.6796,39.6499,39.6499,50500.0
2014-11-18 14:40:00,53.41,53.42,53.39,53.41,102700.0,39.6499,39.6573,39.6351,39.6499,102700.0
2014-11-18 14:45:00,53.41,53.43,53.4,53.42,106600.0,39.6499,39.6648,39.6425,39.6573,106600.0
2014-11-18 14:50:00,53.42,53.43,53.39,53.39,110200.0,39.6573,39.6648,39.6351,39.6351,110200.0
2014-11-18 14:55:00,53.4,53.41,53.38,53.41,109300.0,39.6425,39.6499,39.6276,39.6499,109300.0
2014-11-18 15:00:00,53.41,53.42,53.39,53.41,66700.0,39.6499,39.6573,39.6351,39.6499,66700.0
2014-11-18 15:05:00,53.42,53.47,53.41,53.45,125300.0,39.6573,39.6945,39.6499,39.6796,125300.0
2014-11-18 15:10:00,53.46,53.48,53.45,53.47,96600.0,39.687,39.7019,39.6796,39.6945,96600.0
2014-11-18 15:15:00,53.47,53.49,53.45,53.46,81100.0,39.6945,39.7093,39.6796,39.687,81100.0
2014-11-18 15:20:00,53.46,53.46,53.44,53.45,64700.0,39.687,39.687,39.6722,39.6796,64700.0
2014-11-18 15:25:00,53.44,53.45,53.44,53.45,60700.0,39.6722,39.6796,39.6722,39.6796,60700.0
2014-11-18 15:30:00,53.45,53.45,53.39,53.4,174500.0,39.6796,39.6796,39.6351,39.6425,174500.0
2014-11-18 15:35:00,53.4,53.41,53.38,53.38,129400.0,39.6425,39.6499,39.6276,39.6276,129400.0
2014-11-18 15:40:00,53.39,53.4,53.37,53.38,124700.0,39.6351,39.6425,39.6202,39.6276,124700.0
2014-11-18 15:45:00,53.38,53.38,53.34,53.38,349800.0,39.6276,39.6276,39.598,39.6276,349800.0
2014-11-18 15:50:00,53.38,53.38,53.32,53.34,293200.0,39.6276,39.6276,39.5831,39.598,293200.0
2014-11-18 15:55:00,53.33,53.33,53.26,53.28,929600.0,39.5905,39.5905,39.5386,39.5534,929600.0
2014-11-19 09:30:00,53.26,53.26,52.92,53.09,577900.0,39.5386,39.5386,39.2862,39.4124,577900.0
2014-11-19 09:35:00,53.08,53.24,53.0,53.24,381900.0,39.4049,39.5237,39.3455,39.5237,381900.0
2014-11-19 09:40:00,53.24,53.26,53.14,53.23,185500.0,39.5237,39.5386,39.4495,39.5163,185500.0
2014-11-19 09:45:00,53.22,53.23,53.15,53.15,115600.0,39.5089,39.5163,39.4569,39.4569,115600.0
2014-11-19 09:50:00,53.15,53.16,53.11,53.11,287200.0,39.4569,39.4643,39.4272,39.4272,287200.0
2014-11-19 09:55:00,53.12,53.13,53.03,53.13,229100.0,39.4346,39.4421,39.3678,39.4421,229100.0
2014-11-19 10:00:00,53.12,53.15,53.08,53.1,212000.0,39.4346,39.4569,39.4049,39.4198,212000.0
2014-11-19 10:05:00,53.1,53.15,53.08,53.13,243400.0,39.4198,39.4569,39.4049,39.4421,243400.0
2014-11-19 10:10:00,53.13,53.17,53.11,53.17,269800.0,39.4421,39.4718,39.4272,39.4718,269800.0
2014-11-19 10:15:00,53.16,53.2,53.15,53.19,165600.0,39.4643,39.494,39.4569,39.4866,165600.0
2014-11-19 10:20:00,53.2,53.2,53.17,53.18,74800.0,39.494,39.494,39.4718,39.4792,74800.0
2014-11-19 10:25:00,53.18,53.2,53.15,53.17,185300.0,39.4792,39.494,39.4569,39.4718,185300.0
2014-11-19 10:30:00,53.16,53.21,53.15,53.16,159500.0,39.4643,39.5014,39.4569,39.4643,159500.0
2014-11-19 10:35:00,53.16,53.17,53.13,53.14,147000.0,39.4643,39.4718,39.4421,39.4495,147000.0
2014-11-19 10:40:00,53.14,53.17,53.13,53.13,288500.0,39.4495,39.4718,39.4421,39.4421,288500.0
2014-11-19 10:45:00,53.13,53.14,53.09,53.1,136000.0,39.4421,39.4495,39.4124,39.4198,136000.0
2014-11-19 10:50:00,53.09,53.1,53.05,53.07,173700.0,39.4124,39.4198,39.3827,39.3975,173700.0
2014-11-19 10:55:00,53.07,53.12,53.06,53.1,176800.0,39.3975,39.4346,39.3901,39.4198,176800.0
2014-11-19 11:00:00,53.11,53.12,53.08,53.09,239600.0,39.4272,39.4346,39.4049,39.4124,239600.0
2014-11-19 11:05:00,53.08,53.17,53.07,53.14,222700.0,39.4049,39.4718,39.3975,39.4495,222700.0
2014-11-19 11:10:00,53.13,53.15,53.11,53.15,64900.0,39.4421,39.4569,39.4272,39.4569,64900.0
2014-11-19 11:15:00,53.14,53.16,53.11,53.11,109700.0,39.4495,39.4643,39.4272,39.4272,109700.0
2014-11-19 11:20:00,53.11,53.14,53.11,53.13,113000.0,39.4272,39.4495,39.4272,39.4421,113000.0
2014-11-19 11:25:00,53.13,53.14,53.12,53.14,318300.0,39.4421,39.4495,39.4346,39.4495,318300.0
2014-11-19 11:30:00,53.14,53.16,53.12,53.15,101600.0,39.4495,39.4643,39.4346,39.4569,101600.0
2014-11-19 11:35:00,53.14,53.22,53.14,53.22,116100.0,39.4495,39.5089,39.4495,39.5089,116100.0
2014-11-19 11:40:00,53.21,53.23,53.17,53.18,135100.0,39.5014,39.5163,39.4718,39.4792,135100.0
2014-11-19 11:45:00,53.18,53.21,53.16,53.19,128000.0,39.4792,39.5014,39.4643,39.4866,128000.0
2014-11-19 11:50:00,53.19,53.21,53.18,53.18,100100.0,39.4866,39.5014,39.4792,39.4792,100100.0
2014-11-19 11:55:00,53.18,53.18,53.14,53.15,65300.0,39.4792,39.4792,39.4495,39.4569,65300.0
2014-11-19 12:00:00,53.15,53.16,53.13,53.14,44200.0,39.4569,39.4643,39.4421,39.4495,44200.0
2014-11-19 12:05:00,53.15,53.16,53.13,53.15,74100.0,39.4569,39.4643,39.4421,39.4569,74100.0
2014-11-19 12:10:00,53.15,53.15,53.13,53.15,26300.0,39.4569,39.4569,39.4421,39.4569,26300.0
2014-11-19 12:15:00,53.15,53.16,53.13,53.15,46400.0,39.4569,39.4643,39.4421,39.4569,46400.0
2014-11-19 12:20:00,53.16,53.18,53.13,53.16,69900.0,39.4643,39.4792,39.4421,39.4643,69900.0
2014-11-19 12:25:00,53.16,53.17,53.14,53.16,32900.0,39.4643,39.4718,39.4495,39.4643,32900.0
2014-11-19 12:30:00,53.15,53.16,53.15,53.16,24900.0,39.4569,39.4643,39.4569,39.4643,24900.0
2014-11-19 12:35:00,53.16,53.16,53.14,53.15,58300.0,39.4643,39.4643,39.4495,39.4569,58300.0
2014-11-19 12:40:00,53.15,53.16,53.14,53.16,25700.0,39.4569,39.4643,39.4495,39.4643,25700.0
2014-11-19 12:45:00,53.16,53.16,53.14,53.15,33700.0,39.4643,39.4643,39.4495,39.4569,33700.0
2014-11-19 12:50:00,53.16,53.17,53.15,53.15,23100.0,39.4643,39.4718,39.4569,39.4569,23100.0
2014-11-19 12:55:00,53.15,53.19,53.14,53.19,62100.0,39.4569,39.4866,39.4495,39.4866,62100.0
2014-11-19 13:00:00,53.19,53.19,53.16,53.17,49300.0,39.4866,39.4866,39.4643,39.4718,49300.0
2014-11-19 13:05:00,53.17,53.19,53.16,53.16,47800.0,39.4718,39.4866,39.4643,39.4643,47800.0
2014-11-19 13:10:00,53.16,53.17,53.15,53.15,27300.0,39.4643,39.4718,39.4569,39.4569,27300.0
2014-11-19 13:15:00,53.16,53.16,53.14,53.15,37000.0,39.4643,39.4643,39.4495,39.4569,37000.0
2014-11-19 13:20:00,53.15,53.21,53.14,53.21,59800.0,39.4569,39.5014,39.4495,39.5014,59800.0
2014-11-19 13:25:00,53.21,53.22,53.17,53.2,70500.0,39.5014,39.5089,39.4718,39.494,70500.0
2014-11-19 13:30:00,53.2,53.22,53.19,53.21,66100.0,39.494,39.5089,39.4866,39.5014,66100.0
2014-11-19 13:35:00,53.22,53.23,53.2,53.23,27400.0,39.5089,39.5163,39.494,39.5163,27400.0
2014-11-19 13:40:00,53.23,53.23,53.22,53.22,42100.0,39.5163,39.5163,39.5089,39.5089,42100.0
2014-11-19 13:45:00,53.23,53.24,53.2,53.2,90500.0,39.5163,39.5237,39.494,39.494,90500.0
2014-11-19 13:50:00,53.2,53.27,53.2,53.26,77700.0,39.494,39.546,39.494,39.5386,77700.0
2014-11-19 13:55:00,53.26,53.27,53.22,53.23,92000.0,39.5386,39.546,39.5089,39.5163,92000.0
2014-11-19 14:00:00,53.23,53.34,53.22,53.31,310900.0,39.5163,39.598,39.5089,39.5757,310900.0
2014-11-19 14:05:00,53.31,53.33,53.27,53.28,113000.0,39.5757,39.5905,39.546,39.5534,113000.0
2014-11-19 14:10:00,53.27,53.33,53.27,53.28,114200.0,39.546,39.5905,39.546,39.5534,114200.0
2014-11-19 14:15:00,53.28,53.31,53.28,53.31,83500.0,39.5534,39.5757,39.5534,39.5757,83500.0
2014-11-19 14:20:00,53.31,53.31,53.14,53.16,262800.0,39.5757,39.5757,39.4495,39.4643,262800.0
2014-11-19 14:25:00,53.16,53.21,53.15,53.18,101200.0,39.4643,39.5014,39.4569,39.4792,101200.0
2014-11-19 14:30:00,53.18,53.21,53.17,53.2,148600.0,39.4792,39.5014,39.4718,39.494,148600.0
2014-11-19 14:35:00,53.2,53.21,53.15,53.2,105900.0,39.494,39.5014,39.4569,39.494,105900.0
2014-11-19 14:40:00,53.2,53.2,53.15,53.16,150100.0,39.494,39.494,39.4569,39.4643,150100.0
2014-11-19 14:45:00,53.16,53.17,53.15,53.15,182700.0,39.4643,39.4718,39.4569,39.4569,182700.0
2014-11-19 14:50:00,53.15,53.2,53.15,53.19,158100.0,39.4569,39.494,39.4569,39.4866,158100.0
2014-11-19 14:55:00,53.18,53.22,53.18,53.22,146800.0,39.4792,39.5089,39.4792,39.5089,146800.0
2014-11-19 15:00:00,53.22,53.22,53.18,53.2,125100.0,39.5089,39.5089,39.4792,39.494,125100.0
2014-11-19 15:05:00,53.2,53.21,53.19,53.2,58000.0,39.494,39.5014,39.4866,39.494,58000.0
2014-11-19 15:10:00,53.2,53.26,53.19,53.24,143000.0,39.494,39.5386,39.4866,39.5237,143000.0
2014-11-19 15:15:00,53.24,53.31,53.23,53.31,105600.0,39.5237,39.5757,39.5163,39.5757,105600.0
2014-11-19 15:20:00,53.31,53.35,53.29,53.35,98500.0,39.5757,39.6054,39.5608,39.6054,98500.0
2014-11-19 15:25:00,53.35,53.35,53.31,53.32,125300.0,39.6054,39.6054,39.5757,39.5831,125300.0
2014-11-19 15:30:00,53.32,53.35,53.3,53.35,106600.0,39.5831,39.6054,39.5683,39.6054,106600.0
2014-11-19 15:35:00,53.35,53.36,53.33,53.34,166700.0,39.6054,39.6128,39.5905,39.598,166700.0
2014-11-19 15:40:00,53.34,53.34,53.29,53.31,132400.0,39.598,39.598,39.5608,39.5757,132400.0
2014-11-19 15:45:00,53.32,53.37,53.31,53.35,177500.0,39.5831,39.6202,39.5757,39.6054,177500.0
2014-11-19 15:50:00,53.35,53.39,53.34,53.38,207900.0,39.6054,39.6351,39.598,39.6276,207900.0
2014-11-19 15:55:00,53.38,53.41,53.32,53.35,465000.0,39.6276,39.6499,39.5831,39.6054,465000.0
2014-11-20 09:30:00,53.27,53.29,53.08,53.15,656000.0,39.546,39.5608,39.4049,39.4569,656000.0
2014-11-20 09:35:00,53.16,53.22,53.14,53.19,139500.0,39.4643,39.5089,39.4495,39.4866,139500.0
2014-11-20 09:40:00,53.19,53.22,53.18,53.18,98800.0,39.4866,39.5089,39.4792,39.4792,98800.0
2014-11-20 09:45:00,53.19,53.2,53.13,53.15,229100.0,39.4866,39.494,39.4421,39.4569,229100.0
2014-11-20 09:50:00,53.15,53.22,53.13,53.2,207000.0,39.4569,39.5089,39.4421,39.494,207000.0
2014-11-20 09:55:00,53.21,53.22,53.15,53.21,104600.0,39.5014,39.5089,39.4569,39.5014,104600.0
2014-11-20 10:00:00,53.22,53.32,53.21,53.28,173300.0,39.5089,39.5831,39.5014,39.5534,173300.0
2014-11-20 10:05:00,53.27,53.31,53.23,53.28,169900.0,39.546,39.5757,39.5163,39.5534,169900.0
2014-11-20 10:10:00,53.28,53.29,53.18,53.19,132000.0,39.5534,39.5608,39.4792,39.4866,132000.0
2014-11-20 10:15:00,53.19,53.26,53.19,53.21,177000.0,39.4866,39.5386,39.4866,39.5014,177000.0
2014-11-20 10:20:00,53.22,53.28,53.21,53.28,79500.0,39.5089,39.5534,39.5014,39.5534,79500.0
2014-11-20 10:25:00,53.28,53.31,53.26,53.29,113700.0,39.5534,39.5757,39.5386,39.5608,113700.0
2014-11-20 10:30:00,53.28,53.3,53.24,53.29,85400.0,39.5534,39.5683,39.5237,39.5608,85400.0
2014-11-20 10:35:00,53.29,53.37,53.29,53.35,89100.0,39.5608,39.6202,39.5608,39.6054,89100.0
2014-11-20 10:40:00,53.35,53.48,53.35,53.48,239700.0,39.6054,39.7019,39.6054,39.7019,239700.0
2014-11-20 10:45:00,53.48,53.49,53.46,53.47,206000.0,39.7019,39.7093,39.687,39.6945,206000.0
2014-11-20 10:50:00,53.47,53.51,53.46,53.48,159000.0,39.6945,39.7242,39.687,39.7019,159000.0
2014-11-20 10:55:00,53.48,53.52,53.48,53.52,116300.0,39.7019,39.7316,39.7019,39.7316,116300.0
2014-11-20 11:00:00,53.51,53.52,53.5,53.5,88400.0,39.7242,39.7316,39.7167,39.7167,88400.0
2014-11-20 11:05:00,53.5,53.52,53.49,53.51,112400.0,39.7167,39.7316,39.7093,39.7242,112400.0
2014-11-20 11:10:00,53.51,53.56,53.5,53.5,145600.0,39.7242,39.7613,39.7167,39.7167,145600.0
2014-11-20 11:15:00,53.5,53.53,53.5,53.52,94800.0,39.7167,39.739,39.7167,39.7316,94800.0
2014-11-20 11:20:00,53.52,53.56,53.52,53.52,112800.0,39.7316,39.7613,39.7316,39.7316,112800.0
2014-11-20 11:25:00,53.53,53.54,53.51,53.52,90400.0,39.739,39.7464,39.7242,39.7316,90400.0
2014-11-20 11:30:00,53.52,53.53,53.49,53.5,57500.0,39.7316,39.739,39.7093,39.7167,57500.0
2014-11-20 11:35:00,53.5,53.51,53.46,53.47,52300.0,39.7167,39.7242,39.687,39.6945,52300.0
2014-11-20 11:40:00,53.46,53.48,53.44,53.45,134500.0,39.687,39.7019,39.6722,39.6796,134500.0
2014-11-20 11:45:00,53.45,53.49,53.44,53.49,40900.0,39.6796,39.7093,39.6722,39.7093,40900.0
2014-11-20 11:50:00,53.49,53.51,53.47,53.51,66600.0,39.7093,39.7242,39.6945,39.7242,66600.0
2014-11-20 11:55:00,53.51,53.51,53.48,53.48,49200.0,39.7242,39.7242,39.7019,39.7019,49200.0
2014-11-20 12:00:00,53.48,53.49,53.41,53.41,139300.0,39.7019,39.7093,39.6499,39.6499,139300.0
2014-11-20 12:05:00,53.41,53.41,53.36,53.37,71800.0,39.6499,39.6499,39.6128,39.6202,71800.0
2014-11-20 12:10:00,53.37,53.45,53.36,53.45,72200.0,39.6202,39.6796,39.6128,39.6796,72200.0
2014-11-20 12:15:00,53.44,53.47,53.43,53.46,52600.0,39.6722,39.6945,39.6648,39.687,52600.0
2014-11-20 12:20:00,53.46,53.47,53.43,53.45,48300.0,39.687,39.6945,39.6648,39.6796,48300.0
2014-11-20 12:25:00,53.45,53.47,53.39,53.4,133100.0,39.6796,39.6945,39.6351,39.6425,133100.0
2014-11-20 12:30:00,53.4,53.47,53.4,53.47,52900.0,39.6425,39.6945,39.6425,39.6945,52900.0
2014-11-20 12:35:00,53.46,53.47,53.44,53.44,32400.0,39.687,39.6945,39.6722,39.6722,32400.0
2014-11-20 12:40:00,53.45,53.46,53.39,53.39,46600.0,39.6796,39.687,39.6351,39.6351,46600.0
2014-11-20 12:45:00,53.39,53.42,53.38,53.42,48300.0,39.6351,39.6573,39.6276,39.6573,48300.0
2014-11-20 12:50:00,53.42,53.42,53.35,53.36,68700.0,39.6573,39.6573,39.6054,39.6128,68700.0
2014-11-20 12:55:00,53.36,53.37,53.3,53.32,240900.0,39.6128,39.6202,39.5683,39.5831,240900.0
2014-11-20 13:00:00,53.32,53.37,53.31,53.37,65000.0,39.5831,39.6202,39.5757,39.6202,65000.0
2014-11-20 13:05:00,53.36,53.37,53.35,53.35,43100.0,39.6128,39.6202,39.6054,39.6054,43100.0
2014-11-20 13:10:00,53.36,53.37,53.34,53.36,38400.0,39.6128,39.6202,39.598,39.6128,38400.0
2014-11-20 13:15:00,53.36,53.38,53.36,53.37,36900.0,39.6128,39.6276,39.6128,39.6202,36900.0
2014-11-20 13:20:00,53.38,53.4,53.36,53.39,53800.0,39.6276,39.6425,39.6128,39.6351,53800.0
2014-11-20 13:25:00,53.4,53.4,53.37,53.39,64000.0,39.6425,39.6425,39.6202,39.6351,64000.0
2014-11-20 13:30:00,53.39,53.42,53.38,53.41,81400.0,39.6351,39.6573,39.6276,39.6499,81400.0
2014-11-20 13:35:00,53.4,53.41,53.38,53.39,51800.0,39.6425,39.6499,39.6276,39.6351,51800.0
2014-11-20 13:40:00,53.38,53.39,53.38,53.38,25900.0,39.6276,39.6351,39.6276,39.6276,25900.0
2014-11-20 13:45:00,53.39,53.4,53.38,53.39,36800.0,39.6351,39.6425,39.6276,39.6351,36800.0
2014-11-20 13:50:00,53.39,53.41,53.36,53.41,85600.0,39.6351,39.6499,39.6128,39.6499,85600.0
2014-11-20 13:55:00,53.41,53.42,53.4,53.41,65200.0,39.6499,39.6573,39.6425,39.6499,65200.0
2014-11-20 14:00:00,53.41,53.47,53.41,53.43,115300.0,39.6499,39.6945,39.6499,39.6648,115300.0
2014-11-20 14:05:00,53.42,53.46,53.42,53.45,57000.0,39.6573,39.687,39.6573,39.6796,57000.0
2014-11-20 14:10:00,53.45,53.46,53.43,53.44,52200.0,39.6796,39.687,39.6648,39.6722,52200.0
2014-11-20 14:15:00,53.45,53.46,53.44,53.46,37700.0,39.6796,39.687,39.6722,39.687,37700.0
2014-11-20 14:20:00,53.45,53.46,53.43,53.45,40400.0,39.6796,39.687,39.6648,39.6796,40400.0
2014-11-20 14:25:00,53.46,53.47,53.44,53.44,70000.0,39.687,39.6945,39.6722,39.6722,70000.0
2014-11-20 14:30:00,53.44,53.46,53.43,53.44,53900.0,39.6722,39.687,39.6648,39.6722,53900.0
2014-11-20 14:35:00,53.43,53.46,53.43,53.43,52300.0,39.6648,39.687,39.6648,39.6648,52300.0
2014-11-20 14:40:00,53.44,53.45,53.43,53.45,53900.0,39.6722,39.6796,39.6648,39.6796,53900.0
2014-11-20 14:45:00,53.45,53.46,53.43,53.44,77200.0,39.6796,39.687,39.6648,39.6722,77200.0
2014-11-20 14:50:00,53.44,53.45,53.43,53.45,30800.0,39.6722,39.6796,39.6648,39.6796,30800.0
2014-11-20 14:55:00,53.45,53.45,53.43,53.44,62200.0,39.6796,39.6796,39.6648,39.6722,62200.0
2014-11-20 15:00:00,53.44,53.44,53.4,53.41,117400.0,39.6722,39.6722,39.6425,39.6499,117400.0
2014-11-20 15:05:00,53.41,53.43,53.4,53.42,127000.0,39.6499,39.6648,39.6425,39.6573,127000.0
2014-11-20 15:10:00,53.43,53.44,53.41,53.43,118000.0,39.6648,39.6722,39.6499,39.6648,118000.0
2014-11-20 15:15:00,53.43,53.46,53.42,53.46,75600.0,39.6648,39.687,39.6573,39.687,75600.0
2014-11-20 15:20:00,53.46,53.47,53.44,53.47,131000.0,39.687,39.6945,39.6722,39.6945,131000.0
2014-11-20 15:25:00,53.47,53.5,53.46,53.48,177400.0,39.6945,39.7167,39.687,39.7019,177400.0
2014-11-20 15:30:00,53.49,53.52,53.48,53.49,149400.0,39.7093,39.7316,39.7019,39.7093,149400.0
2014-11-20 15:35:00,53.49,53.52,53.48,53.51,111700.0,39.7093,39.7316,39.7019,39.7242,111700.0
2014-11-20 15:40:00,53.5,53.5,53.49,53.5,135200.0,39.7167,39.7167,39.7093,39.7167,135200.0
2014-11-20 15:45:00,53.5,53.5,53.46,53.47,188000.0,39.7167,39.7167,39.687,39.6945,188000.0
2014-11-20 15:50:00,53.47,53.47,53.45,53.46,283100.0,39.6945,39.6945,39.6796,39.687,283100.0
2014-11-20 15:55:00,53.46,53.47,53.44,53.46,356700.0,39.687,39.6945,39.6722,39.687,356700.0
2014-11-21 09:30:00,54.0,54.04,53.79,53.97,2429100.0,40.0879,40.1176,39.932,40.0656,2429100.0
2014-11-21 09:35:00,53.97,54.08,53.91,54.02,193700.0,40.0656,40.1473,40.0211,40.1028,193700.0
2014-11-21 09:40:00,54.02,54.03,53.99,54.0,147100.0,40.1028,40.1102,40.0805,40.0879,147100.0
2014-11-21 09:45:00,53.99,53.99,53.91,53.93,221700.0,40.0805,40.0805,40.0211,40.036,221700.0
2014-11-21 09:50:00,53.93,54.01,53.92,54.01,185300.0,40.036,40.0953,40.0285,40.0953,185300.0
2014-11-21 09:55:00,54.01,54.01,53.92,54.0,279200.0,40.0953,40.0953,40.0285,40.0879,279200.0
2014-11-21 10:00:00,54.0,54.01,53.96,54.0,135700.0,40.0879,40.0953,40.0582,40.0879,135700.0
2014-11-21 10:05:00,54.0,54.05,53.98,54.02,209800.0,40.0879,40.125,40.0731,40.1028,209800.0
2014-11-21 10:10:00,54.03,54.05,54.0,54.04,165200.0,40.1102,40.125,40.0879,40.1176,165200.0
2014-11-21 10:15:00,54.04,54.05,54.0,54.02,112200.0,40.1176,40.125,40.0879,40.1028,112200.0
2014-11-21 10:20:00,54.02,54.06,54.01,54.04,115300.0,40.1028,40.1325,40.0953,40.1176,115300.0
2014-11-21 10:25:00,54.04,54.1,54.04,54.05,124100.0,40.1176,40.1622,40.1176,40.125,124100.0
2014-11-21 10:30:00,54.05,54.06,54.02,54.02,98900.0,40.125,40.1325,40.1028,40.1028,98900.0
2014-11-21 10:35:00,54.03,54.05,54.01,54.02,113600.0,40.1102,40.125,40.0953,40.1028,113600.0
2014-11-21 10:40:00,54.01,54.03,54.0,54.01,103100.0,40.0953,40.1102,40.0879,40.0953,103100.0
2014-11-21 10:45:00,54.02,54.05,54.02,54.03,92600.0,40.1028,40.125,40.1028,40.1102,92600.0
2014-11-21 10:50:00,54.02,54.04,53.99,54.03,135500.0,40.1028,40.1176,40.0805,40.1102,135500.0
2014-11-21 10:55:00,54.03,54.04,54.0,54.02,95600.0,40.1102,40.1176,40.0879,40.1028,95600.0
2014-11-21 11:00:00,54.02,54.04,54.0,54.02,73400.0,40.1028,40.1176,40.0879,40.1028,73400.0
2014-11-21 11:05:00,54.02,54.02,54.0,54.01,93800.0,40.1028,40.1028,40.0879,40.0953,93800.0
2014-11-21 11:10:00,54.01,54.02,54.0,54.01,155500.0,40.0953,40.1028,40.0879,40.0953,155500.0
2014-11-21 11:15:00,54.01,54.03,54.0,54.01,108400.0,40.0953,40.1102,40.0879,40.0953,108400.0
2014-11-21 11:20:00,54.01,54.03,54.0,54.03,167200.0,40.0953,40.1102,40.0879,40.1102,167200.0
2014-11-21 11:25:00,54.03,54.04,53.97,53.97,180500.0,40.1102,40.1176,40.0656,40.0656,180500.0
2014-11-21 11:30:00,53.98,54.02,53.96,54.0,116900.0,40.0731,40.1028,40.0582,40.0879,116900.0
2014-11-21 11:35:00,54.0,54.01,53.96,53.97,107200.0,40.0879,40.0953,40.0582,40.0656,107200.0
2014-11-21 11:40:00,53.98,54.01,53.97,54.0,73100.0,40.0731,40.0953,40.0656,40.0879,73100.0
2014-11-21 11:45:00,54.0,54.02,53.98,54.0,120000.0,40.0879,40.1028,40.0731,40.0879,120000.0
2014-11-21 11:50:00,54.0,54.02,54.0,54.0,93400.0,40.0879,40.1028,40.0879,40.0879,93400.0
2014-11-21 11:55:00,54.01,54.01,54.0,54.01,46800.0,40.0953,40.0953,40.0879,40.0953,46800.0
2014-11-21 12:00:00,54.01,54.03,54.0,54.02,100100.0,40.0953,40.1102,40.0879,40.1028,100100.0
2014-11-21 12:05:00,54.02,54.02,54.0,54.01,73300.0,40.1028,40.1028,40.0879,40.0953,73300.0
2014-11-21 12:10:00,54.01,54.02,54.0,54.01,48200.0,40.0953,40.1028,40.0879,40.0953,48200.0
2014-11-21 12:15:00,54.01,54.01,53.96,53.97,133700.0,40.0953,40.0953,40.0582,40.0656,133700.0
2014-11-21 12:20:00,53.96,53.97,53.95,53.97,82300.0,40.0582,40.0656,40.0508,40.0656,82300.0
2014-11-21 12:25:00,53.98,53.98,53.92,53.92,154900.0,40.0731,40.0731,40.0285,40.0285,154900.0
2014-11-21 12:30:00,53.92,53.95,53.92,53.94,110500.0,40.0285,40.0508,40.0285,40.0434,110500.0
2014-11-21 12:35:00,53.94,53.95,53.9,53.91,127600.0,40.0434,40.0508,40.0137,40.0211,127600.0
2014-11-21 12:40:00,53.9,53.94,53.89,53.91,88900.0,40.0137,40.0434,40.0063,40.0211,88900.0
2014-11-21 12:45:00,53.91,53.92,53.88,53.88,47100.0,40.0211,40.0285,39.9988,39.9988,47100.0
2014-11-21 12:50:00,53.88,53.9,53.85,53.88,101900.0,39.9988,40.0137,39.9766,39.9988,101900.0
2014-11-21 12:55:00,53.88,53.89,53.86,53.89,74700.0,39.9988,40.0063,39.984,40.0063,74700.0
2014-11-21 13:00:00,53.88,53.89,53.8,53.82,119100.0,39.9988,40.0063,39.9394,39.9543,119100.0
2014-11-21 13:05:00,53.82,53.83,53.77,53.81,89100.0,39.9543,39.9617,39.9172,39.9469,89100.0
2014-11-21 13:10:00,53.81,53.85,53.81,53.83,91900.0,39.9469,39.9766,39.9469,39.9617,91900.0
2014-11-21 13:15:00,53.83,53.84,53.8,53.81,36600.0,39.9617,39.9691,39.9394,39.9469,36600.0
2014-11-21 13:20:00,53.8,53.84,53.8,53.83,75300.0,39.9394,39.9691,39.9394,39.9617,75300.0
2014-11-21 13:25:00,53.83,53.84,53.75,53.76,124100.0,39.9617,39.9691,39.9023,39.9097,124100.0
2014-11-21 13:30:00,53.76,53.79,53.74,53.78,112500.0,39.9097,39.932,39.8949,39.9246,112500.0
2014-11-21 13:35:00,53.78,53.82,53.77,53.79,133500.0,39.9246,39.9543,39.9172,39.932,133500.0
2014-11-21 13:40:00,53.79,53.8,53.77,53.77,56100.0,39.932,39.9394,39.9172,39.9172,56100.0
2014-11-21 13:45:00,53.77,53.81,53.77,53.8,62200.0,39.9172,39.9469,39.9172,39.9394,62200.0
2014-11-21 13:50:00,53.8,53.83,53.79,53.83,95400.0,39.9394,39.9617,39.932,39.9617,95400.0
2014-11-21 13:55:00,53.83,53.86,53.82,53.83,57800.0,39.9617,39.984,39.9543,39.9617,57800.0
2014-11-21 14:00:00,53.83,53.87,53.83,53.85,82200.0,39.9617,39.9914,39.9617,39.9766,82200.0
2014-11-21 14:05:00,53.85,53.88,53.84,53.86,94200.0,39.9766,39.9988,39.9691,39.984,94200.0
2014-11-21 14:10:00,53.86,53.89,53.85,53.86,126200.0,39.984,40.0063,39.9766,39.984,126200.0
2014-11-21 14:15:00,53.87,53.87,53.8,53.8,77000.0,39.9914,39.9914,39.9394,39.9394,77000.0
2014-11-21 14:20:00,53.8,53.8,53.75,53.78,97800.0,39.9394,39.9394,39.9023,39.9246,97800.0
2014-11-21 14:25:00,53.78,53.78,53.73,53.74,69500.0,39.9246,39.9246,39.8875,39.8949,69500.0
2014-11-21 14:30:00,53.73,53.76,53.7,53.76,75300.0,39.8875,39.9097,39.8652,39.9097,75300.0
2014-11-21 14:35:00,53.75,53.77,53.71,53.72,85200.0,39.9023,39.9172,39.8726,39.8801,85200.0
2014-11-21 14:40:00,53.72,53.8,53.71,53.79,103400.0,39.8801,39.9394,39.8726,39.932,103400.0
2014-11-21 14:45:00,53.79,53.8,53.76,53.76,80500.0,39.932,39.9394,39.9097,39.9097,80500.0
2014-11-21 14:50:00,53.76,53.77,53.74,53.76,110400.0,39.9097,39.9172,39.8949,39.9097,110400.0
2014-11-21 14:55:00,53.77,53.77,53.71,53.73,98400.0,39.9172,39.9172,39.8726,39.8875,98400.0
2014-11-21 15:00:00,53.73,53.78,53.72,53.77,148800.0,39.8875,39.9246,39.8801,39.9172,148800.0
2014-11-21 15:05:00,53.76,53.79,53.75,53.76,118800.0,39.9097,39.932,39.9023,39.9097,118800.0
2014-11-21 15:10:00,53.76,53.82,53.76,53.82,79100.0,39.9097,39.9543,39.9097,39.9543,79100.0
2014-11-21 15:15:00,53.82,53.82,53.78,53.8,86700.0,39.9543,39.9543,39.9246,39.9394,86700.0
2014-11-21 15:20:00,53.8,53.81,53.78,53.79,95200.0,39.9394,39.9469,39.9246,39.932,95200.0
2014-11-21 15:25:00,53.8,53.81,53.77,53.8,75300.0,39.9394,39.9469,39.9172,39.9394,75300.0
2014-11-21 15:30:00,53.81,53.84,53.79,53.82,112300.0,39.9469,39.9691,39.932,39.9543,112300.0
2014-11-21 15:35:00,53.83,53.86,53.79,53.8,174600.0,39.9617,39.984,39.932,39.9394,174600.0
2014-11-21 15:40:00,53.79,53.82,53.78,53.8,149500.0,39.932,39.9543,39.9246,39.9394,149500.0
2014-11-21 15:45:00,53.8,53.83,53.77,53.78,210900.0,39.9394,39.9617,39.9172,39.9246,210900.0
2014-11-21 15:50:00,53.78,53.79,53.76,53.77,210900.0,39.9246,39.932,39.9097,39.9172,210900.0
2014-11-21 15:55:00,53.77,53.79,53.76,53.78,550000.0,39.9172,39.932,39.9097,39.9246,550000.0
2014-11-24 09:30:00,54.06,54.23,54.05,54.23,466300.0,40.1325,40.2587,40.125,40.2587,466300.0
2014-11-24 09:35:00,54.23,54.36,54.18,54.3,382900.0,40.2587,40.3552,40.2215,40.3106,382900.0
2014-11-24 09:40:00,54.3,54.32,54.21,54.3,85600.0,40.3106,40.3255,40.2438,40.3106,85600.0
2014-11-24 09:45:00,54.29,54.31,54.23,54.25,281400.0,40.3032,40.3181,40.2587,40.2735,281400.0
2014-11-24 09:50:00,54.25,54.28,54.21,54.24,94000.0,40.2735,40.2958,40.2438,40.2661,94000.0
2014-11-24 09:55:00,54.25,54.29,54.2,54.27,111500.0,40.2735,40.3032,40.2364,40.2884,111500.0
2014-11-24 10:00:00,54.27,54.33,54.24,54.27,148900.0,40.2884,40.3329,40.2661,40.2884,148900.0
2014-11-24 10:05:00,54.27,54.28,54.23,54.24,215000.0,40.2884,40.2958,40.2587,40.2661,215000.0
2014-11-24 10:10:00,54.24,54.28,54.22,54.26,107700.0,40.2661,40.2958,40.2512,40.2809,107700.0
2014-11-24 10:15:00,54.26,54.27,54.23,54.26,95600.0,40.2809,40.2884,40.2587,40.2809,95600.0
2014-11-24 10:20:00,54.26,54.27,54.24,54.25,62500.0,40.2809,40.2884,40.2661,40.2735,62500.0
2014-11-24 10:25:00,54.25,54.26,54.24,54.26,90200.0,40.2735,40.2809,40.2661,40.2809,90200.0
2014-11-24 10:30:00,54.26,54.29,54.24,54.29,124000.0,40.2809,40.3032,40.2661,40.3032,124000.0
2014-11-24 10:35:00,54.29,54.29,54.22,54.26,156900.0,40.3032,40.3032,40.2512,40.2809,156900.0
2014-11-24 10:40:00,54.26,54.27,54.23,54.25,115200.0,40.2809,40.2884,40.2587,40.2735,115200.0
2014-11-24 10:45:00,54.25,54.26,54.23,54.23,169000.0,40.2735,40.2809,40.2587,40.2587,169000.0
2014-11-24 10:50:00,54.23,54.26,54.21,54.23,150900.0,40.2587,40.2809,40.2438,40.2587,150900.0
2014-11-24 10:55:00,54.23,54.24,54.19,54.2,153000.0,40.2587,40.2661,40.229,40.2364,153000.0
2014-11-24 11:00:00,54.2,54.21,54.13,54.14,144800.0,40.2364,40.2438,40.1844,40.1918,144800.0
2014-11-24 11:05:00,54.14,54.15,54.02,54.03,225900.0,40.1918,40.1993,40.1028,40.1102,225900.0
2014-11-24 11:10:00,54.04,54.08,54.01,54.05,103200.0,40.1176,40.1473,40.0953,40.125,103200.0
2014-11-24 11:15:00,54.05,54.05,54.0,54.0,76100.0,40.125,40.125,40.0879,40.0879,76100.0
2014-11-24 11:20:00,54.0,54.02,53.98,54.0,116700.0,40.0879,40.1028,40.0731,40.0879,116700.0
2014-11-24 11:25:00,54.01,54.01,53.98,54.0,46600.0,40.0953,40.0953,40.0731,40.0879,46600.0
2014-11-24 11:30:00,54.0,54.01,53.95,53.96,74200.0,40.0879,40.0953,40.0508,40.0582,74200.0
2014-11-24 11:35:00,53.95,53.97,53.94,53.97,49600.0,40.0508,40.0656,40.0434,40.0656,49600.0
2014-11-24 11:40:00,53.97,53.98,53.95,53.97,53400.0,40.0656,40.0731,40.0508,40.0656,53400.0
2014-11-24 11:45:00,53.97,53.99,53.95,53.97,79700.0,40.0656,40.0805,40.0508,40.0656,79700.0
2014-11-24 11:50:00,53.97,53.97,53.95,53.95,58800.0,40.0656,40.0656,40.0508,40.0508,58800.0
2014-11-24 11:55:00,53.95,53.96,53.93,53.95,46600.0,40.0508,40.0582,40.036,40.0508,46600.0
2014-11-24 12:00:00,53.96,54.0,53.94,54.0,87500.0,40.0582,40.0879,40.0434,40.0879,87500.0
2014-11-24 12:05:00,54.0,54.03,53.99,54.01,88400.0,40.0879,40.1102,40.0805,40.0953,88400.0
2014-11-24 12:10:00,54.01,54.03,54.0,54.03,37100.0,40.0953,40.1102,40.0879,40.1102,37100.0
2014-11-24 12:15:00,54.03,54.03,54.0,54.01,59800.0,40.1102,40.1102,40.0879,40.0953,59800.0
2014-11-24 12:20:00,54.01,54.03,54.0,54.03,58900.0,40.0953,40.1102,40.0879,40.1102,58900.0
2014-11-24 12:25:00,54.03,54.03,54.0,54.01,40100.0,40.1102,40.1102,40.0879,40.0953,40100.0
2014-11-24 12:30:00,54.02,54.02,54.0,54.01,23000.0,40.1028,40.1028,40.0879,40.0953,23000.0
2014-11-24 12:35:00,54.01,54.02,54.0,54.02,34400.0,40.0953,40.1028,40.0879,40.1028,34400.0
2014-11-24 12:40:00,54.02,54.02,54.0,54.01,31200.0,40.1028,40.1028,40.0879,40.0953,31200.0
2014-11-24 12:45:00,54.01,54.01,54.0,54.01,21000.0,40.0953,40.0953,40.0879,40.0953,21000.0
2014-11-24 12:50:00,54.01,54.01,53.98,53.99,80700.0,40.0953,40.0953,40.0731,40.0805,80700.0
2014-11-24 12:55:00,54.0,54.01,53.98,53.99,53700.0,40.0879,40.0953,40.0731,40.0805,53700.0
2014-11-24 13:00:00,53.99,54.0,53.97,53.99,66400.0,40.0805,40.0879,40.0656,40.0805,66400.0
2014-11-24 13:05:00,53.99,54.01,53.99,54.0,38200.0,40.0805,40.0953,40.0805,40.0879,38200.0
2014-11-24 13:10:00,53.99,54.0,53.96,53.97,45600.0,40.0805,40.0879,40.0582,40.0656,45600.0
2014-11-24 13:15:00,53.97,54.01,53.96,54.0,45500.0,40.0656,40.0953,40.0582,40.0879,45500.0
2014-11-24 13:20:00,54.0,54.02,54.0,54.01,50700.0,40.0879,40.1028,40.0879,40.0953,50700.0
2014-11-24 13:25:00,54.01,54.02,54.0,54.01,44300.0,40.0953,40.1028,40.0879,40.0953,44300.0
2014-11-24 13:30:00,54.02,54.02,54.0,54.01,30300.0,40.1028,40.1028,40.0879,40.0953,30300.0
2014-11-24 13:35:00,54.01,54.01,54.0,54.0,29200.0,40.0953,40.0953,40.0879,40.0879,29200.0
2014-11-24 13:40:00,54.01,54.01,53.99,53.99,38400.0,40.0953,40.0953,40.0805,40.0805,38400.0
2014-11-24 13:45:00,53.99,54.01,53.98,54.0,58900.0,40.0805,40.0953,40.0731,40.0879,58900.0
2014-11-24 13:50:00,54.01,54.04,54.0,54.04,152400.0,40.0953,40.1176,40.0879,40.1176,152400.0
2014-11-24 13:55:00,54.04,54.06,54.03,54.05,51700.0,40.1176,40.1325,40.1102,40.125,51700.0
2014-11-24 14:00:00,54.05,54.1,54.04,54.09,82900.0,40.125,40.1622,40.1176,40.1547,82900.0
2014-11-24 14:05:00,54.09,54.17,54.09,54.15,88600.0,40.1547,40.2141,40.1547,40.1993,88600.0
2014-11-24 14:10:00,54.16,54.16,54.12,54.13,46800.0,40.2067,40.2067,40.177,40.1844,46800.0
2014-11-24 14:15:00,54.12,54.15,54.11,54.12,54600.0,40.177,40.1993,40.1696,40.177,54600.0
2014-11-24 14:20:00,54.11,54.12,54.1,54.11,34800.0,40.1696,40.177,40.1622,40.1696,34800.0
2014-11-24 14:25:00,54.1,54.14,54.1,54.14,58900.0,40.1622,40.1918,40.1622,40.1918,58900.0
2014-11-24 14:30:00,54.13,54.15,54.13,54.14,66500.0,40.1844,40.1993,40.1844,40.1918,66500.0
2014-11-24 14:35:00,54.13,54.14,54.1,54.13,73100.0,40.1844,40.1918,40.1622,40.1844,73100.0
2014-11-24 14:40:00,54.13,54.14,54.1,54.12,78400.0,40.1844,40.1918,40.1622,40.177,78400.0
2014-11-24 14:45:00,54.12,54.13,54.1,54.12,71300.0,40.177,40.1844,40.1622,40.177,71300.0
2014-11-24 14:50:00,54.12,54.12,54.09,54.09,66600.0,40.177,40.177,40.1547,40.1547,66600.0
2014-11-24 14:55:00,54.09,54.09,54.05,54.06,78700.0,40.1547,40.1547,40.125,40.1325,78700.0
2014-11-24 15:00:00,54.06,54.07,54.05,54.07,58000.0,40.1325,40.1399,40.125,40.1399,58000.0
2014-11-24 15:05:00,54.07,54.07,54.04,54.06,75200.0,40.1399,40.1399,40.1176,40.1325,75200.0
2014-11-24 15:10:00,54.05,54.06,54.03,54.03,57400.0,40.125,40.1325,40.1102,40.1102,57400.0
2014-11-24 15:15:00,54.04,54.05,54.01,54.02,107600.0,40.1176,40.125,40.0953,40.1028,107600.0
2014-11-24 15:20:00,54.02,54.05,54.01,54.05,86200.0,40.1028,40.125,40.0953,40.125,86200.0
2014-11-24 15:25:00,54.05,54.06,54.03,54.05,105100.0,40.125,40.1325,40.1102,40.125,105100.0
2014-11-24 15:30:00,54.06,54.08,54.05,54.05,110800.0,40.1325,40.1473,40.125,40.125,110800.0
2014-11-24 15:35:00,54.05,54.07,54.05,54.05,234300.0,40.125,40.1399,40.125,40.125,234300.0
2014-11-24 15:40:00,54.05,54.07,54.05,54.05,191000.0,40.125,40.1399,40.125,40.125,191000.0
2014-11-24 15:45:00,54.05,54.08,54.05,54.07,303000.0,40.125,40.1473,40.125,40.1399,303000.0
2014-11-24 15:50:00,54.06,54.1,54.06,54.1,312100.0,40.1325,40.1622,40.1325,40.1622,312100.0
2014-11-24 15:55:00,54.1,54.11,54.06,54.09,601400.0,40.1622,40.1696,40.1325,40.1547,601400.0
2014-11-25 09:30:00,54.23,54.28,54.1,54.12,369600.0,40.2587,40.2958,40.1622,40.177,369600.0
2014-11-25 09:35:00,54.11,54.12,54.01,54.01,143500.0,40.1696,40.177,40.0953,40.0953,143500.0
2014-11-25 09:40:00,54.01,54.02,53.93,53.95,274300.0,40.0953,40.1028,40.036,40.0508,274300.0
2014-11-25 09:45:00,53.94,53.95,53.88,53.89,267200.0,40.0434,40.0508,39.9988,40.0063,267200.0
2014-11-25 09:50:00,53.89,53.9,53.82,53.84,258200.0,40.0063,40.0137,39.9543,39.9691,258200.0
2014-11-25 09:55:00,53.84,53.9,53.82,53.9,197400.0,39.9691,40.0137,39.9543,40.0137,197400.0
2014-11-25 10:00:00,53.89,53.95,53.86,53.88,285400.0,40.0063,40.0508,39.984,39.9988,285400.0
2014-11-25 10:05:00,53.87,53.9,53.8,53.85,417700.0,39.9914,40.0137,39.9394,39.9766,417700.0
2014-11-25 10:10:00,53.85,53.96,53.85,53.96,130200.0,39.9766,40.0582,39.9766,40.0582,130200.0
2014-11-25 10:15:00,53.95,54.0,53.94,53.98,123200.0,40.0508,40.0879,40.0434,40.0731,123200.0
2014-11-25 10:20:00,53.98,54.02,53.96,54.01,79400.0,40.0731,40.1028,40.0582,40.0953,79400.0
2014-11-25 10:25:00,54.01,54.04,53.97,54.03,121800.0,40.0953,40.1176,40.0656,40.1102,121800.0
2014-11-25 10:30:00,54.03,54.04,54.01,54.02,63900.0,40.1102,40.1176,40.0953,40.1028,63900.0
2014-11-25 10:35:00,54.02,54.03,53.99,54.0,70700.0,40.1028,40.1102,40.0805,40.0879,70700.0
2014-11-25 10:40:00,54.0,54.01,53.97,53.98,138000.0,40.0879,40.0953,40.0656,40.0731,138000.0
2014-11-25 10:45:00,53.98,54.01,53.97,54.0,118100.0,40.0731,40.0953,40.0656,40.0879,118100.0
2014-11-25 10:50:00,54.0,54.02,53.97,53.99,115100.0,40.0879,40.1028,40.0656,40.0805,115100.0
2014-11-25 10:55:00,53.99,54.0,53.96,53.97,109600.0,40.0805,40.0879,40.0582,40.0656,109600.0
2014-11-25 11:00:00,53.97,54.02,53.96,54.02,106100.0,40.0656,40.1028,40.0582,40.1028,106100.0
2014-11-25 11:05:00,54.02,54.03,53.96,53.98,104700.0,40.1028,40.1102,40.0582,40.0731,104700.0
2014-11-25 11:10:00,53.98,53.99,53.96,53.98,56900.0,40.0731,40.0805,40.0582,40.0731,56900.0
2014-11-25 11:15:00,53.97,53.98,53.93,53.97,156100.0,40.0656,40.0731,40.036,40.0656,156100.0
2014-11-25 11:20:00,53.97,53.99,53.96,53.98,61700.0,40.0656,40.0805,40.0582,40.0731,61700.0
2014-11-25 11:25:00,53.98,53.99,53.95,53.95,82500.0,40.0731,40.0805,40.0508,40.0508,82500.0
2014-11-25 11:30:00,53.96,54.03,53.95,54.01,123200.0,40.0582,40.1102,40.0508,40.0953,123200.0
2014-11-25 11:35:00,54.0,54.05,54.0,54.03,86500.0,40.0879,40.125,40.0879,40.1102,86500.0
2014-11-25 11:40:00,54.04,54.04,53.99,54.02,103900.0,40.1176,40.1176,40.0805,40.1028,103900.0
2014-11-25 11:45:00,54.02,54.04,54.0,54.04,45400.0,40.1028,40.1176,40.0879,40.1176,45400.0
2014-11-25 11:50:00,54.04,54.04,54.0,54.01,32900.0,40.1176,40.1176,40.0879,40.0953,32900.0
2014-11-25 11:55:00,54.01,54.02,54.0,54.01,35500.0,40.0953,40.1028,40.0879,40.0953,35500.0
2014-11-25 12:00:00,54.02,54.05,54.01,54.04,53200.0,40.1028,40.125,40.0953,40.1176,53200.0
2014-11-25 12:05:00,54.04,54.05,54.0,54.02,119100.0,40.1176,40.125,40.0879,40.1028,119100.0
2014-11-25 12:10:00,54.02,54.02,53.98,53.98,79100.0,40.1028,40.1028,40.0731,40.0731,79100.0
2014-11-25 12:15:00,53.98,53.99,53.95,53.96,38500.0,40.0731,40.0805,40.0508,40.0582,38500.0
2014-11-25 12:20:00,53.95,53.96,53.95,53.96,75600.0,40.0508,40.0582,40.0508,40.0582,75600.0
2014-11-25 12:25:00,53.95,53.96,53.93,53.95,82700.0,40.0508,40.0582,40.036,40.0508,82700.0
2014-11-25 12:30:00,53.95,53.98,53.94,53.96,63900.0,40.0508,40.0731,40.0434,40.0582,63900.0
2014-11-25 12:35:00,53.97,54.01,53.96,54.01,51400.0,40.0656,40.0953,40.0582,40.0953,51400.0
2014-11-25 12:40:00,54.01,54.08,54.0,54.07,131000.0,40.0953,40.1473,40.0879,40.1399,131000.0
2014-11-25 12:45:00,54.07,54.08,54.05,54.07,54700.0,40.1399,40.1473,40.125,40.1399,54700.0
2014-11-25 12:50:00,54.07,54.09,54.07,54.08,23100.0,40.1399,40.1547,40.1399,40.1473,23100.0
2014-11-25 12:55:00,54.08,54.09,54.06,54.08,56000.0,40.1473,40.1547,40.1325,40.1473,56000.0
2014-11-25 13:00:00,54.07,54.08,54.07,54.08,25500.0,40.1399,40.1473,40.1399,40.1473,25500.0
2014-11-25 13:05:00,54.08,54.08,54.06,54.07,31500.0,40.1473,40.1473,40.1325,40.1399,31500.0
2014-11-25 13:10:00,54.07,54.08,54.02,54.03,317800.0,40.1399,40.1473,40.1028,40.1102,317800.0
2014-11-25 13:15:00,54.02,54.02,54.0,54.02,267700.0,40.1028,40.1028,40.0879,40.1028,267700.0
2014-11-25 13:20:00,54.02,54.04,54.01,54.04,47700.0,40.1028,40.1176,40.0953,40.1176,47700.0
2014-11-25 13:25:00,54.03,54.05,54.02,54.03,44200.0,40.1102,40.125,40.1028,40.1102,44200.0
2014-11-25 13:30:00,54.03,54.05,54.02,54.03,33500.0,40.1102,40.125,40.1028,40.1102,33500.0
2014-11-25 13:35:00,54.03,54.06,54.02,54.05,48200.0,40.1102,40.1325,40.1028,40.125,48200.0
2014-11-25 13:40:00,54.05,54.07,54.04,54.07,47400.0,40.125,40.1399,40.1176,40.1399,47400.0
2014-11-25 13:45:00,54.07,54.09,54.06,54.08,73200.0,40.1399,40.1547,40.1325,40.1473,73200.0
2014-11-25 13:50:00,54.08,54.08,54.03,54.03,132100.0,40.1473,40.1473,40.1102,40.1102,132100.0
2014-11-25 13:55:00,54.04,54.05,54.03,54.05,48400.0,40.1176,40.125,40.1102,40.125,48400.0
2014-11-25 14:00:00,54.04,54.05,54.04,54.05,23000.0,40.1176,40.125,40.1176,40.125,23000.0
2014-11-25 14:05:00,54.05,54.06,54.01,54.03,80600.0,40.125,40.1325,40.0953,40.1102,80600.0
2014-11-25 14:10:00,54.03,54.03,54.01,54.02,43000.0,40.1102,40.1102,40.0953,40.1028,43000.0
2014-11-25 14:15:00,54.02,54.03,54.01,54.01,55300.0,40.1028,40.1102,40.0953,40.0953,55300.0
2014-11-25 14:20:00,54.01,54.03,54.01,54.01,70700.0,40.0953,40.1102,40.0953,40.0953,70700.0
2014-11-25 14:25:00,54.02,54.03,54.0,54.01,68400.0,40.1028,40.1102,40.0879,40.0953,68400.0
2014-11-25 14:30:00,54.0,54.02,54.0,54.01,93300.0,40.0879,40.1028,40.0879,40.0953,93300.0
2014-11-25 14:35:00,54.01,54.01,53.99,54.01,94200.0,40.0953,40.0953,40.0805,40.0953,94200.0
2014-11-25 14:40:00,54.0,54.01,54.0,54.01,17800.0,40.0879,40.0953,40.0879,40.0953,17800.0
2014-11-25 14:45:00,54.01,54.01,53.94,53.98,127900.0,40.0953,40.0953,40.0434,40.0731,127900.0
2014-11-25 14:50:00,53.97,53.99,53.95,53.97,103500.0,40.0656,40.0805,40.0508,40.0656,103500.0
2014-11-25 14:55:00,53.97,53.98,53.93,53.98,89900.0,40.0656,40.0731,40.036,40.0731,89900.0
2014-11-25 15:00:00,53.98,54.01,53.97,54.01,112900.0,40.0731,40.0953,40.0656,40.0953,112900.0
2014-11-25 15:05:00,54.0,54.03,53.98,54.0,139300.0,40.0879,40.1102,40.0731,40.0879,139300.0
2014-11-25 15:10:00,54.0,54.02,53.99,54.01,69000.0,40.0879,40.1028,40.0805,40.0953,69000.0
2014-11-25 15:15:00,54.01,54.02,54.0,54.01,70000.0,40.0953,40.1028,40.0879,40.0953,70000.0
2014-11-25 15:20:00,54.0,54.01,54.0,54.01,42700.0,40.0879,40.0953,40.0879,40.0953,42700.0
2014-11-25 15:25:00,54.0,54.02,54.0,54.01,136500.0,40.0879,40.1028,40.0879,40.0953,136500.0
2014-11-25 15:30:00,54.0,54.02,53.99,54.0,111600.0,40.0879,40.1028,40.0805,40.0879,111600.0
2014-11-25 15:35:00,54.01,54.02,53.99,54.0,162600.0,40.0953,40.1028,40.0805,40.0879,162600.0
2014-11-25 15:40:00,53.99,54.0,53.99,54.0,115800.0,40.0805,40.0879,40.0805,40.0879,115800.0
2014-11-25 15:45:00,54.0,54.0,53.96,53.97,269100.0,40.0879,40.0879,40.0582,40.0656,269100.0
2014-11-25 15:50:00,53.97,53.97,53.93,53.94,440500.0,40.0656,40.0656,40.036,40.0434,440500.0
2014-11-25 15:55:00,53.95,53.95,53.88,53.91,966200.0,40.0508,40.0508,39.9988,40.0211,966200.0
2014-11-26 09:30:00,54.19,54.19,53.97,54.01,434200.0,40.229,40.229,40.0656,40.0953,434200.0
2014-11-26 09:35:00,54.0,54.12,53.98,54.12,157800.0,40.0879,40.177,40.0731,40.177,157800.0
2014-11-26 09:40:00,54.12,54.19,54.08,54.17,333500.0,40.177,40.229,40.1473,40.2141,333500.0
2014-11-26 09:45:00,54.16,54.22,54.12,54.19,200700.0,40.2067,40.2512,40.177,40.229,200700.0
2014-11-26 09:50:00,54.19,54.25,54.15,54.22,125300.0,40.229,40.2735,40.1993,40.2512,125300.0
2014-11-26 09:55:00,54.22,54.23,54.18,54.21,79700.0,40.2512,40.2587,40.2215,40.2438,79700.0
2014-11-26 10:00:00,54.21,54.24,54.17,54.2,115200.0,40.2438,40.2661,40.2141,40.2364,115200.0
2014-11-26 10:05:00,54.19,54.24,54.19,54.22,75600.0,40.229,40.2661,40.229,40.2512,75600.0
2014-11-26 10:10:00,54.21,54.22,54.17,54.19,94900.0,40.2438,40.2512,40.2141,40.229,94900.0
2014-11-26 10:15:00,54.19,54.24,54.14,54.23,252400.0,40.229,40.2661,40.1918,40.2587,252400.0
2014-11-26 10:20:00,54.23,54.39,54.23,54.36,632500.0,40.2587,40.3774,40.2587,40.3552,632500.0
2014-11-26 10:25:00,54.36,54.4,54.31,54.34,179400.0,40.3552,40.3849,40.3181,40.3403,179400.0
2014-11-26 10:30:00,54.34,54.39,54.33,54.37,112100.0,40.3403,40.3774,40.3329,40.3626,112100.0
2014-11-26 10:35:00,54.37,54.42,54.36,54.4,253700.0,40.3626,40.3997,40.3552,40.3849,253700.0
2014-11-26 10:40:00,54.4,54.41,54.37,54.37,63900.0,40.3849,40.3923,40.3626,40.3626,63900.0
2014-11-26 10:45:00,54.37,54.39,54.32,54.39,122700.0,40.3626,40.3774,40.3255,40.3774,122700.0
2014-11-26 10:50:00,54.39,54.41,54.35,54.39,278900.0,40.3774,40.3923,40.3477,40.3774,278900.0
2014-11-26 10:55:00,54.39,54.4,54.38,54.38,85700.0,40.3774,40.3849,40.37,40.37,85700.0
2014-11-26 11:00:00,54.39,54.39,54.36,54.36,135800.0,40.3774,40.3774,40.3552,40.3552,135800.0
2014-11-26 11:05:00,54.36,54.37,54.29,54.3,58600.0,40.3552,40.3626,40.3032,40.3106,58600.0
2014-11-26 11:10:00,54.3,54.3,54.25,54.29,139000.0,40.3106,40.3106,40.2735,40.3032,139000.0
2014-11-26 11:15:00,54.29,54.3,54.25,54.27,91400.0,40.3032,40.3106,40.2735,40.2884,91400.0
2014-11-26 11:20:00,54.26,54.34,54.26,54.34,227300.0,40.2809,40.3403,40.2809,40.3403,227300.0
2014-11-26 11:25:00,54.33,54.39,54.31,54.32,218700.0,40.3329,40.3774,40.3181,40.3255,218700.0
2014-11-26 11:30:00,54.32,54.35,54.28,54.34,162900.0,40.3255,40.3477,40.2958,40.3403,162900.0
2014-11-26 11:35:00,54.34,54.36,54.26,54.27,203600.0,40.3403,40.3552,40.2809,40.2884,203600.0
2014-11-26 11:40:00,54.26,54.27,54.22,54.22,339200.0,40.2809,40.2884,40.2512,40.2512,339200.0
2014-11-26 11:45:00,54.22,54.23,54.2,54.2,53100.0,40.2512,40.2587,40.2364,40.2364,53100.0
2014-11-26 11:50:00,54.2,54.21,54.13,54.15,117900.0,40.2364,40.2438,40.1844,40.1993,117900.0
2014-11-26 11:55:00,54.15,54.18,54.14,54.17,71100.0,40.1993,40.2215,40.1918,40.2141,71100.0
2014-11-26 12:00:00,54.18,54.21,54.17,54.21,57500.0,40.2215,40.2438,40.2141,40.2438,57500.0
2014-11-26 12:05:00,54.21,54.26,54.2,54.26,66200.0,40.2438,40.2809,40.2364,40.2809,66200.0
2014-11-26 12:10:00,54.26,54.27,54.23,54.25,56300.0,40.2809,40.2884,40.2587,40.2735,56300.0
2014-11-26 12:15:00,54.26,54.28,54.24,54.28,62300.0,40.2809,40.2958,40.2661,40.2958,62300.0
2014-11-26 12:20:00,54.28,54.28,54.25,54.25,24200.0,40.2958,40.2958,40.2735,40.2735,24200.0
2014-11-26 12:25:00,54.25,54.26,54.24,54.24,20800.0,40.2735,40.2809,40.2661,40.2661,20800.0
2014-11-26 12:30:00,54.25,54.25,54.24,54.25,22000.0,40.2735,40.2735,40.2661,40.2735,22000.0
2014-11-26 12:35:00,54.25,54.25,54.24,54.24,34900.0,40.2735,40.2735,40.2661,40.2661,34900.0
2014-11-26 12:40:00,54.25,54.25,54.24,54.24,51100.0,40.2735,40.2735,40.2661,40.2661,51100.0
2014-11-26 12:45:00,54.24,54.25,54.24,54.24,46900.0,40.2661,40.2735,40.2661,40.2661,46900.0
2014-11-26 12:50:00,54.24,54.25,54.22,54.24,63700.0,40.2661,40.2735,40.2512,40.2661,63700.0
2014-11-26 12:55:00,54.24,54.24,54.22,54.22,21200.0,40.2661,40.2661,40.2512,40.2512,21200.0
2014-11-26 13:00:00,54.22,54.23,54.22,54.22,16200.0,40.2512,40.2587,40.2512,40.2512,16200.0
2014-11-26 13:05:00,54.23,54.23,54.22,54.23,41600.0,40.2587,40.2587,40.2512,40.2587,41600.0
2014-11-26 13:10:00,54.23,54.23,54.22,54.23,15900.0,40.2587,40.2587,40.2512,40.2587,15900.0
2014-11-26 13:15:00,54.23,54.25,54.22,54.25,67100.0,40.2587,40.2735,40.2512,40.2735,67100.0
2014-11-26 13:20:00,54.25,54.27,54.24,54.26,62800.0,40.2735,40.2884,40.2661,40.2809,62800.0
2014-11-26 13:25:00,54.26,54.28,54.25,54.28,31200.0,40.2809,40.2958,40.2735,40.2958,31200.0
2014-11-26 13:30:00,54.28,54.28,54.26,54.27,29000.0,40.2958,40.2958,40.2809,40.2884,29000.0
2014-11-26 13:35:00,54.27,54.27,54.26,54.27,36000.0,40.2884,40.2884,40.2809,40.2884,36000.0
2014-11-26 13:40:00,54.27,54.27,54.26,54.27,26700.0,40.2884,40.2884,40.2809,40.2884,26700.0
2014-11-26 13:45:00,54.26,54.27,54.26,54.26,30000.0,40.2809,40.2884,40.2809,40.2809,30000.0
2014-11-26 13:50:00,54.27,54.27,54.24,54.24,34400.0,40.2884,40.2884,40.2661,40.2661,34400.0
2014-11-26 13:55:00,54.25,54.25,54.23,54.23,82000.0,40.2735,40.2735,40.2587,40.2587,82000.0
2014-11-26 14:00:00,54.24,54.24,54.22,54.24,32800.0,40.2661,40.2661,40.2512,40.2661,32800.0
2014-11-26 14:05:00,54.24,54.24,54.22,54.23,53800.0,40.2661,40.2661,40.2512,40.2587,53800.0
2014-11-26 14:10:00,54.23,54.23,54.22,54.23,63000.0,40.2587,40.2587,40.2512,40.2587,63000.0
2014-11-26 14:15:00,54.23,54.23,54.22,54.22,42000.0,40.2587,40.2587,40.2512,40.2512,42000.0
2014-11-26 14:20:00,54.23,54.23,54.21,54.23,96800.0,40.2587,40.2587,40.2438,40.2587,96800.0
2014-11-26 14:25:00,54.23,54.23,54.22,54.23,36200.0,40.2587,40.2587,40.2512,40.2587,36200.0
2014-11-26 14:30:00,54.23,54.23,54.22,54.23,54800.0,40.2587,40.2587,40.2512,40.2587,54800.0
2014-11-26 14:35:00,54.23,54.23,54.19,54.19,72900.0,40.2587,40.2587,40.229,40.229,72900.0
2014-11-26 14:40:00,54.2,54.22,54.18,54.22,81900.0,40.2364,40.2512,40.2215,40.2512,81900.0
2014-11-26 14:45:00,54.22,54.23,54.21,54.23,40700.0,40.2512,40.2587,40.2438,40.2587,40700.0
2014-11-26 14:50:00,54.23,54.23,54.22,54.23,30200.0,40.2587,40.2587,40.2512,40.2587,30200.0
2014-11-26 14:55:00,54.22,54.23,54.21,54.21,82900.0,40.2512,40.2587,40.2438,40.2438,82900.0
2014-11-26 15:00:00,54.22,54.22,54.2,54.21,52400.0,40.2512,40.2512,40.2364,40.2438,52400.0
2014-11-26 15:05:00,54.21,54.24,54.2,54.23,93300.0,40.2438,40.2661,40.2364,40.2587,93300.0
2014-11-26 15:10:00,54.23,54.25,54.22,54.25,48000.0,40.2587,40.2735,40.2512,40.2735,48000.0
2014-11-26 15:15:00,54.25,54.26,54.23,54.25,74700.0,40.2735,40.2809,40.2587,40.2735,74700.0
2014-11-26 15:20:00,54.26,54.29,54.25,54.27,77600.0,40.2809,40.3032,40.2735,40.2884,77600.0
2014-11-26 15:25:00,54.27,54.29,54.27,54.29,75300.0,40.2884,40.3032,40.2884,40.3032,75300.0
2014-11-26 15:30:00,54.28,54.32,54.28,54.32,137900.0,40.2958,40.3255,40.2958,40.3255,137900.0
2014-11-26 15:35:00,54.32,54.33,54.3,54.31,171800.0,40.3255,40.3329,40.3106,40.3181,171800.0
2014-11-26 15:40:00,54.32,54.36,54.31,54.34,189500.0,40.3255,40.3552,40.3181,40.3403,189500.0
2014-11-26 15:45:00,54.34,54.35,54.29,54.3,298600.0,40.3403,40.3477,40.3032,40.3106,298600.0
2014-11-26 15:50:00,54.3,54.32,54.27,54.29,315000.0,40.3106,40.3255,40.2884,40.3032,315000.0
2014-11-26 15:55:00,54.29,54.3,54.27,54.28,682800.0,40.3032,40.3106,40.2884,40.2958,682800.0
2014-11-28 09:30:00,54.32,54.62,54.27,54.51,1031500.0,40.3255,40.5482,40.2884,40.4665,1031500.0
2014-11-28 09:35:00,54.5,54.66,54.42,54.66,150800.0,40.4591,40.5779,40.3997,40.5779,150800.0
2014-11-28 09:40:00,54.66,54.74,54.58,54.65,556600.0,40.5779,40.6373,40.5185,40.5705,556600.0
2014-11-28 09:45:00,54.65,54.72,54.64,54.7,220400.0,40.5705,40.6224,40.563,40.6076,220400.0
2014-11-28 09:50:00,54.71,54.71,54.56,54.57,197700.0,40.615,40.615,40.5036,40.5111,197700.0
2014-11-28 09:55:00,54.58,54.59,54.53,54.55,120900.0,40.5185,40.5259,40.4814,40.4962,120900.0
2014-11-28 10:00:00,54.57,54.58,54.52,54.57,126800.0,40.5111,40.5185,40.4739,40.5111,126800.0
2014-11-28 10:05:00,54.58,54.63,54.57,54.61,133900.0,40.5185,40.5556,40.5111,40.5408,133900.0
2014-11-28 10:10:00,54.6,54.65,54.6,54.61,93200.0,40.5333,40.5705,40.5333,40.5408,93200.0
2014-11-28 10:15:00,54.6,54.62,54.58,54.6,157500.0,40.5333,40.5482,40.5185,40.5333,157500.0
2014-11-28 10:20:00,54.61,54.61,54.56,54.56,122400.0,40.5408,40.5408,40.5036,40.5036,122400.0
2014-11-28 10:25:00,54.56,54.58,54.55,54.57,66300.0,40.5036,40.5185,40.4962,40.5111,66300.0
2014-11-28 10:30:00,54.57,54.58,54.53,54.56,254400.0,40.5111,40.5185,40.4814,40.5036,254400.0
2014-11-28 10:35:00,54.56,54.57,54.52,54.53,114400.0,40.5036,40.5111,40.4739,40.4814,114400.0
2014-11-28 10:40:00,54.53,54.55,54.52,54.54,84600.0,40.4814,40.4962,40.4739,40.4888,84600.0
2014-11-28 10:45:00,54.54,54.55,54.51,54.52,104900.0,40.4888,40.4962,40.4665,40.4739,104900.0
2014-11-28 10:50:00,54.52,54.53,54.49,54.49,120400.0,40.4739,40.4814,40.4517,40.4517,120400.0
2014-11-28 10:55:00,54.5,54.51,54.49,54.5,87800.0,40.4591,40.4665,40.4517,40.4591,87800.0
2014-11-28 11:00:00,54.5,54.51,54.45,54.45,114800.0,40.4591,40.4665,40.422,40.422,114800.0
2014-11-28 11:05:00,54.45,54.46,54.42,54.43,86500.0,40.422,40.4294,40.3997,40.4071,86500.0
2014-11-28 11:10:00,54.43,54.46,54.42,54.42,151600.0,40.4071,40.4294,40.3997,40.3997,151600.0
2014-11-28 11:15:00,54.42,54.49,54.42,54.49,182100.0,40.3997,40.4517,40.3997,40.4517,182100.0
2014-11-28 11:20:00,54.49,54.51,54.47,54.51,138500.0,40.4517,40.4665,40.4368,40.4665,138500.0
2014-11-28 11:25:00,54.5,54.51,54.48,54.48,69800.0,40.4591,40.4665,40.4443,40.4443,69800.0
2014-11-28 11:30:00,54.49,54.5,54.45,54.47,79900.0,40.4517,40.4591,40.422,40.4368,79900.0
2014-11-28 11:35:00,54.46,54.48,54.46,54.48,50900.0,40.4294,40.4443,40.4294,40.4443,50900.0
2014-11-28 11:40:00,54.47,54.48,54.46,54.47,80600.0,40.4368,40.4443,40.4294,40.4368,80600.0
2014-11-28 11:45:00,54.47,54.48,54.43,54.43,81300.0,40.4368,40.4443,40.4071,40.4071,81300.0
2014-11-28 11:50:00,54.43,54.46,54.43,54.46,52900.0,40.4071,40.4294,40.4071,40.4294,52900.0
2014-11-28 11:55:00,54.45,54.47,54.45,54.45,69200.0,40.422,40.4368,40.422,40.422,69200.0
2014-11-28 12:00:00,54.46,54.46,54.41,54.43,81000.0,40.4294,40.4294,40.3923,40.4071,81000.0
2014-11-28 12:05:00,54.43,54.43,54.4,54.41,80400.0,40.4071,40.4071,40.3849,40.3923,80400.0
2014-11-28 12:10:00,54.41,54.46,54.41,54.46,86300.0,40.3923,40.4294,40.3923,40.4294,86300.0
2014-11-28 12:15:00,54.45,54.46,54.44,54.44,64200.0,40.422,40.4294,40.4146,40.4146,64200.0
2014-11-28 12:20:00,54.44,54.45,54.43,54.43,68500.0,40.4146,40.422,40.4071,40.4071,68500.0
2014-11-28 12:25:00,54.43,54.46,54.43,54.45,129800.0,40.4071,40.4294,40.4071,40.422,129800.0
2014-11-28 12:30:00,54.45,54.48,54.44,54.47,115400.0,40.422,40.4443,40.4146,40.4368,115400.0
2014-11-28 12:35:00,54.47,54.49,54.46,54.46,200900.0,40.4368,40.4517,40.4294,40.4294,200900.0
2014-11-28 12:40:00,54.46,54.5,54.42,54.49,189700.0,40.4294,40.4591,40.3997,40.4517,189700.0
2014-11-28 12:45:00,54.5,54.52,54.48,54.5,325700.0,40.4591,40.4739,40.4443,40.4591,325700.0
2014-11-28 12:50:00,54.51,54.51,54.42,54.43,201500.0,40.4665,40.4665,40.3997,40.4071,201500.0
2014-11-28 12:55:00,54.43,54.52,54.4,54.52,921300.0,40.4071,40.4739,40.3849,40.4739,921300.0
2014-12-01 09:30:00,54.42,54.59,54.39,54.43,769100.0,40.3997,40.5259,40.3774,40.4071,769100.0
2014-12-01 09:35:00,54.42,54.48,54.35,54.36,342200.0,40.3997,40.4443,40.3477,40.3552,342200.0
2014-12-01 09:40:00,54.37,54.37,54.25,54.34,338000.0,40.3626,40.3626,40.2735,40.3403,338000.0
2014-12-01 09:45:00,54.34,54.39,54.17,54.17,377700.0,40.3403,40.3774,40.2141,40.2141,377700.0
2014-12-01 09:50:00,54.17,54.2,54.03,54.04,320700.0,40.2141,40.2364,40.1102,40.1176,320700.0
2014-12-01 09:55:00,54.03,54.1,54.01,54.06,214600.0,40.1102,40.1622,40.0953,40.1325,214600.0
2014-12-01 10:00:00,54.06,54.21,54.02,54.11,262900.0,40.1325,40.2438,40.1028,40.1696,262900.0
2014-12-01 10:05:00,54.11,54.13,54.01,54.03,233300.0,40.1696,40.1844,40.0953,40.1102,233300.0
2014-12-01 10:10:00,54.02,54.04,53.94,54.0,439000.0,40.1028,40.1176,40.0434,40.0879,439000.0
2014-12-01 10:15:00,54.01,54.04,53.98,54.04,214400.0,40.0953,40.1176,40.0731,40.1176,214400.0
2014-12-01 10:20:00,54.05,54.1,54.03,54.07,156100.0,40.125,40.1622,40.1102,40.1399,156100.0
2014-12-01 10:25:00,54.07,54.07,54.0,54.03,105500.0,40.1399,40.1399,40.0879,40.1102,105500.0
2014-12-01 10:30:00,54.03,54.04,53.99,53.99,134600.0,40.1102,40.1176,40.0805,40.0805,134600.0
2014-12-01 10:35:00,54.0,54.01,53.92,53.98,149900.0,40.0879,40.0953,40.0285,40.0731,149900.0
2014-12-01 10:40:00,53.97,53.99,53.91,53.97,163500.0,40.0656,40.0805,40.0211,40.0656,163500.0
2014-12-01 10:45:00,53.97,53.99,53.91,53.93,130100.0,40.0656,40.0805,40.0211,40.036,130100.0
2014-12-01 10:50:00,53.92,53.93,53.84,53.87,226900.0,40.0285,40.036,39.9691,39.9914,226900.0
2014-12-01 10:55:00,53.87,53.9,53.83,53.85,192000.0,39.9914,40.0137,39.9617,39.9766,192000.0
2014-12-01 11:00:00,53.85,53.88,53.81,53.83,199200.0,39.9766,39.9988,39.9469,39.9617,199200.0
2014-12-01 11:05:00,53.83,53.84,53.77,53.8,174600.0,39.9617,39.9691,39.9172,39.9394,174600.0
2014-12-01 11:10:00,53.8,53.89,53.79,53.89,139400.0,39.9394,40.0063,39.932,40.0063,139400.0
2014-12-01 11:15:00,53.89,53.91,53.87,53.9,193400.0,40.0063,40.0211,39.9914,40.0137,193400.0
2014-12-01 11:20:00,53.91,53.97,53.9,53.96,133300.0,40.0211,40.0656,40.0137,40.0582,133300.0
2014-12-01 11:25:00,53.96,53.96,53.86,53.9,144400.0,40.0582,40.0582,39.984,40.0137,144400.0
2014-12-01 11:30:00,53.9,53.92,53.86,53.87,148500.0,40.0137,40.0285,39.984,39.9914,148500.0
2014-12-01 11:35:00,53.88,53.89,53.86,53.86,58200.0,39.9988,40.0063,39.984,39.984,58200.0
2014-12-01 11:40:00,53.86,53.9,53.82,53.88,136600.0,39.984,40.0137,39.9543,39.9988,136600.0
2014-12-01 11:45:00,53.88,53.91,53.86,53.91,119400.0,39.9988,40.0211,39.984,40.0211,119400.0
2014-12-01 11:50:00,53.9,53.91,53.85,53.86,95400.0,40.0137,40.0211,39.9766,39.984,95400.0
2014-12-01 11:55:00,53.86,53.87,53.82,53.82,69300.0,39.984,39.9914,39.9543,39.9543,69300.0
2014-12-01 12:00:00,53.82,53.84,53.79,53.81,98300.0,39.9543,39.9691,39.932,39.9469,98300.0
2014-12-01 12:05:00,53.81,53.82,53.71,53.72,187100.0,39.9469,39.9543,39.8726,39.8801,187100.0
2014-12-01 12:10:00,53.72,53.77,53.7,53.77,115400.0,39.8801,39.9172,39.8652,39.9172,115400.0
2014-12-01 12:15:00,53.77,53.83,53.76,53.8,83000.0,39.9172,39.9617,39.9097,39.9394,83000.0
2014-12-01 12:20:00,53.81,53.81,53.75,53.78,71200.0,39.9469,39.9469,39.9023,39.9246,71200.0
2014-12-01 12:25:00,53.78,53.79,53.73,53.73,59700.0,39.9246,39.932,39.8875,39.8875,59700.0
2014-12-01 12:30:00,53.73,53.79,53.72,53.79,49300.0,39.8875,39.932,39.8801,39.932,49300.0
2014-12-01 12:35:00,53.78,53.8,53.75,53.76,55800.0,39.9246,39.9394,39.9023,39.9097,55800.0
2014-12-01 12:40:00,53.76,53.79,53.76,53.77,71900.0,39.9097,39.932,39.9097,39.9172,71900.0
2014-12-01 12:45:00,53.77,53.79,53.73,53.79,68200.0,39.9172,39.932,39.8875,39.932,68200.0
2014-12-01 12:50:00,53.79,53.85,53.77,53.84,66000.0,39.932,39.9766,39.9172,39.9691,66000.0
2014-12-01 12:55:00,53.84,53.95,53.82,53.93,162400.0,39.9691,40.0508,39.9543,40.036,162400.0
2014-12-01 13:00:00,53.93,53.97,53.91,53.94,83300.0,40.036,40.0656,40.0211,40.0434,83300.0
2014-12-01 13:05:00,53.94,53.98,53.93,53.93,83000.0,40.0434,40.0731,40.036,40.036,83000.0
2014-12-01 13:10:00,53.93,53.99,53.93,53.94,60200.0,40.036,40.0805,40.036,40.0434,60200.0
2014-12-01 13:15:00,53.93,54.0,53.93,53.94,67200.0,40.036,40.0879,40.036,40.0434,67200.0
2014-12-01 13:20:00,53.95,54.02,53.94,53.97,57000.0,40.0508,40.1028,40.0434,40.0656,57000.0
2014-12-01 13:25:00,53.98,54.0,53.94,53.96,69700.0,40.0731,40.0879,40.0434,40.0582,69700.0
2014-12-01 13:30:00,53.97,54.02,53.96,53.99,88200.0,40.0656,40.1028,40.0582,40.0805,88200.0
2014-12-01 13:35:00,53.98,54.04,53.95,54.04,81600.0,40.0731,40.1176,40.0508,40.1176,81600.0
2014-12-01 13:40:00,54.03,54.07,53.98,53.99,94500.0,40.1102,40.1399,40.0731,40.0805,94500.0
2014-12-01 13:45:00,53.99,54.04,53.99,54.02,89100.0,40.0805,40.1176,40.0805,40.1028,89100.0
2014-12-01 13:50:00,54.02,54.03,53.97,53.98,56000.0,40.1028,40.1102,40.0656,40.0731,56000.0
2014-12-01 13:55:00,53.98,54.02,53.97,54.0,74200.0,40.0731,40.1028,40.0656,40.0879,74200.0
2014-12-01 14:00:00,54.01,54.01,53.98,53.98,47900.0,40.0953,40.0953,40.0731,40.0731,47900.0
2014-12-01 14:05:00,53.98,53.99,53.92,53.97,101900.0,40.0731,40.0805,40.0285,40.0656,101900.0
2014-12-01 14:10:00,53.97,53.98,53.92,53.96,86300.0,40.0656,40.0731,40.0285,40.0582,86300.0
2014-12-01 14:15:00,53.96,53.96,53.92,53.93,66800.0,40.0582,40.0582,40.0285,40.036,66800.0
2014-12-01 14:20:00,53.92,53.95,53.89,53.9,60500.0,40.0285,40.0508,40.0063,40.0137,60500.0
2014-12-01 14:25:00,53.9,53.94,53.89,53.92,103700.0,40.0137,40.0434,40.0063,40.0285,103700.0
2014-12-01 14:30:00,53.91,53.97,53.91,53.96,69400.0,40.0211,40.0656,40.0211,40.0582,69400.0
2014-12-01 14:35:00,53.95,54.02,53.93,53.99,86200.0,40.0508,40.1028,40.036,40.0805,86200.0
2014-12-01 14:40:00,54.0,54.0,53.95,53.98,81800.0,40.0879,40.0879,40.0508,40.0731,81800.0
2014-12-01 14:45:00,53.97,53.98,53.91,53.92,118900.0,40.0656,40.0731,40.0211,40.0285,118900.0
2014-12-01 14:50:00,53.92,53.95,53.91,53.95,82800.0,40.0285,40.0508,40.0211,40.0508,82800.0
2014-12-01 14:55:00,53.94,53.96,53.9,53.94,91300.0,40.0434,40.0582,40.0137,40.0434,91300.0
2014-12-01 15:00:00,53.94,53.98,53.92,53.96,163700.0,40.0434,40.0731,40.0285,40.0582,163700.0
2014-12-01 15:05:00,53.96,53.98,53.94,53.94,83500.0,40.0582,40.0731,40.0434,40.0434,83500.0
2014-12-01 15:10:00,53.94,53.97,53.94,53.95,87700.0,40.0434,40.0656,40.0434,40.0508,87700.0
2014-12-01 15:15:00,53.96,54.04,53.95,54.03,214900.0,40.0582,40.1176,40.0508,40.1102,214900.0
2014-12-01 15:20:00,54.02,54.07,54.02,54.05,94200.0,40.1028,40.1399,40.1028,40.125,94200.0
2014-12-01 15:25:00,54.05,54.1,54.05,54.06,177800.0,40.125,40.1622,40.125,40.1325,177800.0
2014-12-01 15:30:00,54.07,54.07,54.02,54.03,109200.0,40.1399,40.1399,40.1028,40.1102,109200.0
2014-12-01 15:35:00,54.03,54.03,53.94,53.97,130500.0,40.1102,40.1102,40.0434,40.0656,130500.0
2014-12-01 15:40:00,53.97,54.0,53.93,53.94,106800.0,40.0656,40.0879,40.036,40.0434,106800.0
2014-12-01 15:45:00,53.94,53.95,53.89,53.9,184500.0,40.0434,40.0508,40.0063,40.0137,184500.0
2014-12-01 15:50:00,53.9,53.9,53.83,53.84,248400.0,40.0137,40.0137,39.9617,39.9691,248400.0
2014-12-01 15:55:00,53.84,53.88,53.8,53.82,653300.0,39.9691,39.9988,39.9394,39.9543,653300.0
2014-12-02 09:30:00,53.75,54.14,53.75,54.11,470500.0,39.9023,40.1918,39.9023,40.1696,470500.0
2014-12-02 09:35:00,54.1,54.15,54.03,54.15,172200.0,40.1622,40.1993,40.1102,40.1993,172200.0
2014-12-02 09:40:00,54.14,54.22,54.12,54.15,205500.0,40.1918,40.2512,40.177,40.1993,205500.0
2014-12-02 09:45:00,54.14,54.16,54.07,54.15,227800.0,40.1918,40.2067,40.1399,40.1993,227800.0
2014-12-02 09:50:00,54.15,54.24,54.15,54.22,119800.0,40.1993,40.2661,40.1993,40.2512,119800.0
2014-12-02 09:55:00,54.22,54.33,54.2,54.3,130500.0,40.2512,40.3329,40.2364,40.3106,130500.0
2014-12-02 10:00:00,54.3,54.44,54.3,54.39,360600.0,40.3106,40.4146,40.3106,40.3774,360600.0
2014-12-02 10:05:00,54.4,54.42,54.36,54.41,190400.0,40.3849,40.3997,40.3552,40.3923,190400.0
2014-12-02 10:10:00,54.4,54.41,54.28,54.28,121600.0,40.3849,40.3923,40.2958,40.2958,121600.0
2014-12-02 10:15:00,54.29,54.32,54.27,54.32,76500.0,40.3032,40.3255,40.2884,40.3255,76500.0
2014-12-02 10:20:00,54.31,54.32,54.28,54.3,133800.0,40.3181,40.3255,40.2958,40.3106,133800.0
2014-12-02 10:25:00,54.31,54.32,54.3,54.3,81400.0,40.3181,40.3255,40.3106,40.3106,81400.0
2014-12-02 10:30:00,54.3,54.31,54.22,54.23,120200.0,40.3106,40.3181,40.2512,40.2587,120200.0
2014-12-02 10:35:00,54.23,54.25,54.14,54.15,167100.0,40.2587,40.2735,40.1918,40.1993,167100.0
2014-12-02 10:40:00,54.16,54.22,54.15,54.21,94100.0,40.2067,40.2512,40.1993,40.2438,94100.0
2014-12-02 10:45:00,54.21,54.22,54.17,54.18,141600.0,40.2438,40.2512,40.2141,40.2215,141600.0
2014-12-02 10:50:00,54.17,54.19,54.15,54.17,107200.0,40.2141,40.229,40.1993,40.2141,107200.0
2014-12-02 10:55:00,54.17,54.27,54.16,54.26,143200.0,40.2141,40.2884,40.2067,40.2809,143200.0
2014-12-02 11:00:00,54.25,54.28,54.25,54.26,102800.0,40.2735,40.2958,40.2735,40.2809,102800.0
2014-12-02 11:05:00,54.27,54.28,54.25,54.26,128000.0,40.2884,40.2958,40.2735,40.2809,128000.0
2014-12-02 11:10:00,54.26,54.29,54.25,54.26,166500.0,40.2809,40.3032,40.2735,40.2809,166500.0
2014-12-02 11:15:00,54.26,54.3,54.26,54.26,89100.0,40.2809,40.3106,40.2809,40.2809,89100.0
2014-12-02 11:20:00,54.26,54.3,54.26,54.3,193100.0,40.2809,40.3106,40.2809,40.3106,193100.0
2014-12-02 11:25:00,54.3,54.3,54.21,54.22,139300.0,40.3106,40.3106,40.2438,40.2512,139300.0
2014-12-02 11:30:00,54.22,54.23,54.18,54.18,137200.0,40.2512,40.2587,40.2215,40.2215,137200.0
2014-12-02 11:35:00,54.18,54.2,54.17,54.19,106900.0,40.2215,40.2364,40.2141,40.229,106900.0
2014-12-02 11:40:00,54.18,54.2,54.17,54.18,55900.0,40.2215,40.2364,40.2141,40.2215,55900.0
2014-12-02 11:45:00,54.17,54.18,54.15,54.18,96200.0,40.2141,40.2215,40.1993,40.2215,96200.0
2014-12-02 11:50:00,54.18,54.22,54.18,54.2,89100.0,40.2215,40.2512,40.2215,40.2364,89100.0
2014-12-02 11:55:00,54.2,54.27,54.2,54.26,71800.0,40.2364,40.2884,40.2364,40.2809,71800.0
2014-12-02 12:00:00,54.25,54.26,54.22,54.22,75200.0,40.2735,40.2809,40.2512,40.2512,75200.0
2014-12-02 12:05:00,54.22,54.23,54.17,54.17,92400.0,40.2512,40.2587,40.2141,40.2141,92400.0
2014-12-02 12:10:00,54.17,54.24,54.17,54.23,133600.0,40.2141,40.2661,40.2141,40.2587,133600.0
2014-12-02 12:15:00,54.23,54.26,54.22,54.26,44500.0,40.2587,40.2809,40.2512,40.2809,44500.0
2014-12-02 12:20:00,54.26,54.27,54.24,54.26,106800.0,40.2809,40.2884,40.2661,40.2809,106800.0
2014-12-02 12:25:00,54.27,54.27,54.25,54.26,83400.0,40.2884,40.2884,40.2735,40.2809,83400.0
2014-12-02 12:30:00,54.25,54.26,54.15,54.16,138300.0,40.2735,40.2809,40.1993,40.2067,138300.0
2014-12-02 12:35:00,54.16,54.17,54.12,54.14,66800.0,40.2067,40.2141,40.177,40.1918,66800.0
2014-12-02 12:40:00,54.15,54.18,54.15,54.17,57900.0,40.1993,40.2215,40.1993,40.2141,57900.0
2014-12-02 12:45:00,54.16,54.17,54.15,54.15,43900.0,40.2067,40.2141,40.1993,40.1993,43900.0
2014-12-02 12:50:00,54.15,54.17,54.12,54.13,127100.0,40.1993,40.2141,40.177,40.1844,127100.0
2014-12-02 12:55:00,54.12,54.16,54.12,54.14,83100.0,40.177,40.2067,40.177,40.1918,83100.0
2014-12-02 13:00:00,54.15,54.18,54.14,54.16,87500.0,40.1993,40.2215,40.1918,40.2067,87500.0
2014-12-02 13:05:00,54.17,54.19,54.16,54.19,49400.0,40.2141,40.229,40.2067,40.229,49400.0
2014-12-02 13:10:00,54.19,54.2,54.17,54.2,50700.0,40.229,40.2364,40.2141,40.2364,50700.0
2014-12-02 13:15:00,54.2,54.22,54.18,54.2,87400.0,40.2364,40.2512,40.2215,40.2364,87400.0
2014-12-02 13:20:00,54.2,54.2,54.17,54.19,75400.0,40.2364,40.2364,40.2141,40.229,75400.0
2014-12-02 13:25:00,54.17,54.22,54.17,54.21,86000.0,40.2141,40.2512,40.2141,40.2438,86000.0
2014-12-02 13:30:00,54.21,54.22,54.19,54.22,56400.0,40.2438,40.2512,40.229,40.2512,56400.0
2014-12-02 13:35:00,54.21,54.25,54.21,54.24,58900.0,40.2438,40.2735,40.2438,40.2661,58900.0
2014-12-02 13:40:00,54.25,54.27,54.21,54.26,87000.0,40.2735,40.2884,40.2438,40.2809,87000.0
2014-12-02 13:45:00,54.26,54.27,54.22,54.26,66500.0,40.2809,40.2884,40.2512,40.2809,66500.0
2014-12-02 13:50:00,54.26,54.26,54.2,54.21,53300.0,40.2809,40.2809,40.2364,40.2438,53300.0
2014-12-02 13:55:00,54.21,54.21,54.18,54.2,56600.0,40.2438,40.2438,40.2215,40.2364,56600.0
2014-12-02 14:00:00,54.19,54.24,54.19,54.24,44000.0,40.229,40.2661,40.229,40.2661,44000.0
2014-12-02 14:05:00,54.24,54.26,54.22,54.24,77400.0,40.2661,40.2809,40.2512,40.2661,77400.0
2014-12-02 14:10:00,54.23,54.27,54.23,54.26,91100.0,40.2587,40.2884,40.2587,40.2809,91100.0
2014-12-02 14:15:00,54.23,54.26,54.23,54.25,38800.0,40.2587,40.2809,40.2587,40.2735,38800.0
2014-12-02 14:20:00,54.26,54.29,54.25,54.26,569900.0,40.2809,40.3032,40.2735,40.2809,569900.0
2014-12-02 14:25:00,54.26,54.27,54.23,54.26,84800.0,40.2809,40.2884,40.2587,40.2809,84800.0
2014-12-02 14:30:00,54.26,54.28,54.23,54.28,234100.0,40.2809,40.2958,40.2587,40.2958,234100.0
2014-12-02 14:35:00,54.28,54.28,54.25,54.26,74800.0,40.2958,40.2958,40.2735,40.2809,74800.0
2014-12-02 14:40:00,54.26,54.29,54.25,54.28,145400.0,40.2809,40.3032,40.2735,40.2958,145400.0
2014-12-02 14:45:00,54.28,54.36,54.27,54.34,190600.0,40.2958,40.3552,40.2884,40.3403,190600.0
2014-12-02 14:50:00,54.35,54.36,54.33,54.35,97800.0,40.3477,40.3552,40.3329,40.3477,97800.0
2014-12-02 14:55:00,54.34,54.35,54.31,54.32,63900.0,40.3403,40.3477,40.3181,40.3255,63900.0
2014-12-02 15:00:00,54.31,54.32,54.26,54.27,76100.0,40.3181,40.3255,40.2809,40.2884,76100.0
2014-12-02 15:05:00,54.27,54.29,54.26,54.28,117400.0,40.2884,40.3032,40.2809,40.2958,117400.0
2014-12-02 15:10:00,54.29,54.32,54.24,54.26,169000.0,40.3032,40.3255,40.2661,40.2809,169000.0
2014-12-02 15:15:00,54.26,54.27,54.23,54.26,164200.0,40.2809,40.2884,40.2587,40.2809,164200.0
2014-12-02 15:20:00,54.26,54.26,54.22,54.25,130200.0,40.2809,40.2809,40.2512,40.2735,130200.0
2014-12-02 15:25:00,54.25,54.25,54.19,54.22,190000.0,40.2735,40.2735,40.229,40.2512,190000.0
2014-12-02 15:30:00,54.22,54.23,54.2,54.21,215100.0,40.2512,40.2587,40.2364,40.2438,215100.0
2014-12-02 15:35:00,54.21,54.23,54.16,54.17,175100.0,40.2438,40.2587,40.2067,40.2141,175100.0
2014-12-02 15:40:00,54.18,54.2,54.16,54.18,192000.0,40.2215,40.2364,40.2067,40.2215,192000.0
2014-12-02 15:45:00,54.17,54.2,54.15,54.15,254200.0,40.2141,40.2364,40.1993,40.1993,254200.0
2014-12-02 15:50:00,54.16,54.2,54.14,54.15,370300.0,40.2067,40.2364,40.1918,40.1993,370300.0
2014-12-02 15:55:00,54.16,54.21,54.14,54.2,668800.0,40.2067,40.2438,40.1918,40.2364,668800.0
2014-12-03 09:30:00,54.17,54.34,54.1,54.26,387600.0,40.2141,40.3403,40.1622,40.2809,387600.0
2014-12-03 09:35:00,54.26,54.43,54.24,54.43,270200.0,40.2809,40.4071,40.2661,40.4071,270200.0
2014-12-03 09:40:00,54.43,54.5,54.36,54.48,334600.0,40.4071,40.4591,40.3552,40.4443,334600.0
2014-12-03 09:45:00,54.48,54.53,54.44,54.51,237700.0,40.4443,40.4814,40.4146,40.4665,237700.0
2014-12-03 09:50:00,54.51,54.52,54.47,54.5,275600.0,40.4665,40.4739,40.4368,40.4591,275600.0
2014-12-03 09:55:00,54.51,54.53,54.5,54.51,103100.0,40.4665,40.4814,40.4591,40.4665,103100.0
2014-12-03 10:00:00,54.51,54.53,54.5,54.52,197300.0,40.4665,40.4814,40.4591,40.4739,197300.0
2014-12-03 10:05:00,54.52,54.6,54.5,54.59,240600.0,40.4739,40.5333,40.4591,40.5259,240600.0
2014-12-03 10:10:00,54.59,54.61,54.52,54.55,114400.0,40.5259,40.5408,40.4739,40.4962,114400.0
2014-12-03 10:15:00,54.55,54.58,54.5,54.51,147500.0,40.4962,40.5185,40.4591,40.4665,147500.0
2014-12-03 10:20:00,54.51,54.52,54.48,54.5,110500.0,40.4665,40.4739,40.4443,40.4591,110500.0
2014-12-03 10:25:00,54.5,54.51,54.47,54.51,197600.0,40.4591,40.4665,40.4368,40.4665,197600.0
2014-12-03 10:30:00,54.5,54.51,54.49,54.51,120200.0,40.4591,40.4665,40.4517,40.4665,120200.0
2014-12-03 10:35:00,54.51,54.52,54.5,54.51,117500.0,40.4665,40.4739,40.4591,40.4665,117500.0
2014-12-03 10:40:00,54.51,54.51,54.42,54.42,228600.0,40.4665,40.4665,40.3997,40.3997,228600.0
2014-12-03 10:45:00,54.43,54.45,54.37,54.38,137700.0,40.4071,40.422,40.3626,40.37,137700.0
2014-12-03 10:50:00,54.38,54.42,54.36,54.42,333900.0,40.37,40.3997,40.3552,40.3997,333900.0
2014-12-03 10:55:00,54.42,54.45,54.4,54.41,177400.0,40.3997,40.422,40.3849,40.3923,177400.0
2014-12-03 11:00:00,54.41,54.45,54.4,54.45,94200.0,40.3923,40.422,40.3849,40.422,94200.0
2014-12-03 11:05:00,54.44,54.51,54.44,54.47,133900.0,40.4146,40.4665,40.4146,40.4368,133900.0
2014-12-03 11:10:00,54.47,54.48,54.42,54.43,184900.0,40.4368,40.4443,40.3997,40.4071,184900.0
2014-12-03 11:15:00,54.43,54.45,54.4,54.41,200700.0,40.4071,40.422,40.3849,40.3923,200700.0
2014-12-03 11:20:00,54.41,54.48,54.4,54.47,211200.0,40.3923,40.4443,40.3849,40.4368,211200.0
2014-12-03 11:25:00,54.46,54.5,54.42,54.5,185600.0,40.4294,40.4591,40.3997,40.4591,185600.0
2014-12-03 11:30:00,54.48,54.49,54.43,54.45,111500.0,40.4443,40.4517,40.4071,40.422,111500.0
2014-12-03 11:35:00,54.44,54.44,54.37,54.38,144700.0,40.4146,40.4146,40.3626,40.37,144700.0
2014-12-03 11:40:00,54.38,54.39,54.31,54.38,194200.0,40.37,40.3774,40.3181,40.37,194200.0
2014-12-03 11:45:00,54.37,54.38,54.28,54.3,109500.0,40.3626,40.37,40.2958,40.3106,109500.0
2014-12-03 11:50:00,54.3,54.31,54.28,54.28,26800.0,40.3106,40.3181,40.2958,40.2958,26800.0
2014-12-03 11:55:00,54.28,54.31,54.27,54.29,173100.0,40.2958,40.3181,40.2884,40.3032,173100.0
2014-12-03 12:00:00,54.3,54.32,54.29,54.3,144600.0,40.3106,40.3255,40.3032,40.3106,144600.0
2014-12-03 12:05:00,54.3,54.31,54.27,54.27,41200.0,40.3106,40.3181,40.2884,40.2884,41200.0
2014-12-03 12:10:00,54.27,54.29,54.26,54.28,56600.0,40.2884,40.3032,40.2809,40.2958,56600.0
2014-12-03 12:15:00,54.28,54.28,54.24,54.26,60800.0,40.2958,40.2958,40.2661,40.2809,60800.0
2014-12-03 12:20:00,54.27,54.28,54.25,54.26,57100.0,40.2884,40.2958,40.2735,40.2809,57100.0
2014-12-03 12:25:00,54.25,54.26,54.25,54.25,26200.0,40.2735,40.2809,40.2735,40.2735,26200.0
2014-12-03 12:30:00,54.25,54.27,54.24,54.26,85600.0,40.2735,40.2884,40.2661,40.2809,85600.0
2014-12-03 12:35:00,54.26,54.27,54.23,54.23,58800.0,40.2809,40.2884,40.2587,40.2587,58800.0
2014-12-03 12:40:00,54.23,54.27,54.22,54.25,57600.0,40.2587,40.2884,40.2512,40.2735,57600.0
2014-12-03 12:45:00,54.26,54.28,54.25,54.27,47300.0,40.2809,40.2958,40.2735,40.2884,47300.0
2014-12-03 12:50:00,54.26,54.27,54.24,54.26,165800.0,40.2809,40.2884,40.2661,40.2809,165800.0
2014-12-03 12:55:00,54.25,54.31,54.25,54.3,88500.0,40.2735,40.3181,40.2735,40.3106,88500.0
2014-12-03 13:00:00,54.3,54.31,54.29,54.29,30500.0,40.3106,40.3181,40.3032,40.3032,30500.0
2014-12-03 13:05:00,54.3,54.31,54.28,54.29,63200.0,40.3106,40.3181,40.2958,40.3032,63200.0
2014-12-03 13:10:00,54.29,54.29,54.27,54.28,99200.0,40.3032,40.3032,40.2884,40.2958,99200.0
2014-12-03 13:15:00,54.29,54.29,54.24,54.24,67800.0,40.3032,40.3032,40.2661,40.2661,67800.0
2014-12-03 13:20:00,54.25,54.29,54.24,54.29,104100.0,40.2735,40.3032,40.2661,40.3032,104100.0
2014-12-03 13:25:00,54.29,54.29,54.25,54.28,162800.0,40.3032,40.3032,40.2735,40.2958,162800.0
2014-12-03 13:30:00,54.27,54.28,54.24,54.26,105200.0,40.2884,40.2958,40.2661,40.2809,105200.0
2014-12-03 13:35:00,54.25,54.28,54.25,54.28,124300.0,40.2735,40.2958,40.2735,40.2958,124300.0
2014-12-03 13:40:00,54.28,54.29,54.27,54.28,120800.0,40.2958,40.3032,40.2884,40.2958,120800.0
2014-12-03 13:45:00,54.28,54.29,54.27,54.28,75900.0,40.2958,40.3032,40.2884,40.2958,75900.0
2014-12-03 13:50:00,54.28,54.28,54.22,54.23,127200.0,40.2958,40.2958,40.2512,40.2587,127200.0
2014-12-03 13:55:00,54.23,54.25,54.22,54.25,135700.0,40.2587,40.2735,40.2512,40.2735,135700.0
2014-12-03 14:00:00,54.24,54.26,54.22,54.23,118800.0,40.2661,40.2809,40.2512,40.2587,118800.0
2014-12-03 14:05:00,54.23,54.27,54.23,54.25,278500.0,40.2587,40.2884,40.2587,40.2735,278500.0
2014-12-03 14:10:00,54.24,54.27,54.24,54.27,136100.0,40.2661,40.2884,40.2661,40.2884,136100.0
2014-12-03 14:15:00,54.27,54.28,54.23,54.25,240000.0,40.2884,40.2958,40.2587,40.2735,240000.0
2014-12-03 14:20:00,54.24,54.25,54.24,54.24,71900.0,40.2661,40.2735,40.2661,40.2661,71900.0
2014-12-03 14:25:00,54.25,54.26,54.24,54.25,267700.0,40.2735,40.2809,40.2661,40.2735,267700.0
2014-12-03 14:30:00,54.24,54.25,54.22,54.23,113500.0,40.2661,40.2735,40.2512,40.2587,113500.0
2014-12-03 14:35:00,54.22,54.24,54.21,54.23,179500.0,40.2512,40.2661,40.2438,40.2587,179500.0
2014-12-03 14:40:00,54.24,54.26,54.23,54.26,231300.0,40.2661,40.2809,40.2587,40.2809,231300.0
2014-12-03 14:45:00,54.25,54.29,54.24,54.27,344000.0,40.2735,40.3032,40.2661,40.2884,344000.0
2014-12-03 14:50:00,54.27,54.28,54.26,54.28,77000.0,40.2884,40.2958,40.2809,40.2958,77000.0
2014-12-03 14:55:00,54.28,54.28,54.27,54.28,50100.0,40.2958,40.2958,40.2884,40.2958,50100.0
2014-12-03 15:00:00,54.28,54.29,54.26,54.27,132200.0,40.2958,40.3032,40.2809,40.2884,132200.0
2014-12-03 15:05:00,54.27,54.27,54.23,54.25,164800.0,40.2884,40.2884,40.2587,40.2735,164800.0
2014-12-03 15:10:00,54.25,54.29,54.24,54.27,229400.0,40.2735,40.3032,40.2661,40.2884,229400.0
2014-12-03 15:15:00,54.28,54.28,54.25,54.27,249500.0,40.2958,40.2958,40.2735,40.2884,249500.0
2014-12-03 15:20:00,54.28,54.3,54.24,54.3,148100.0,40.2958,40.3106,40.2661,40.3106,148100.0
2014-12-03 15:25:00,54.3,54.34,54.29,54.34,134800.0,40.3106,40.3403,40.3032,40.3403,134800.0
2014-12-03 15:30:00,54.34,54.38,54.33,54.38,142800.0,40.3403,40.37,40.3329,40.37,142800.0
2014-12-03 15:35:00,54.38,54.42,54.36,54.41,142200.0,40.37,40.3997,40.3552,40.3923,142200.0
2014-12-03 15:40:00,54.41,54.42,54.38,54.42,193000.0,40.3923,40.3997,40.37,40.3997,193000.0
2014-12-03 15:45:00,54.41,54.42,54.38,54.38,208100.0,40.3923,40.3997,40.37,40.37,208100.0
2014-12-03 15:50:00,54.39,54.4,54.37,54.4,292300.0,40.3774,40.3849,40.3626,40.3849,292300.0
2014-12-03 15:55:00,54.4,54.42,54.36,54.37,925700.0,40.3849,40.3997,40.3552,40.3626,925700.0
2014-12-04 09:30:00,54.35,54.54,54.3,54.46,458800.0,40.3477,40.4888,40.3106,40.4294,458800.0
2014-12-04 09:35:00,54.47,54.48,54.38,54.4,201800.0,40.4368,40.4443,40.37,40.3849,201800.0
2014-12-04 09:40:00,54.39,54.51,54.39,54.51,107100.0,40.3774,40.4665,40.3774,40.4665,107100.0
2014-12-04 09:45:00,54.52,54.53,54.38,54.43,184100.0,40.4739,40.4814,40.37,40.4071,184100.0
2014-12-04 09:50:00,54.42,54.43,54.29,54.37,220300.0,40.3997,40.4071,40.3032,40.3626,220300.0
2014-12-04 09:55:00,54.38,54.45,54.33,54.44,148700.0,40.37,40.422,40.3329,40.4146,148700.0
2014-12-04 10:00:00,54.44,54.47,54.38,54.39,126600.0,40.4146,40.4368,40.37,40.3774,126600.0
2014-12-04 10:05:00,54.39,54.44,54.33,54.34,92100.0,40.3774,40.4146,40.3329,40.3403,92100.0
2014-12-04 10:10:00,54.34,54.4,54.33,54.39,87800.0,40.3403,40.3849,40.3329,40.3774,87800.0
2014-12-04 10:15:00,54.38,54.41,54.35,54.37,74700.0,40.37,40.3923,40.3477,40.3626,74700.0
2014-12-04 10:20:00,54.37,54.43,54.35,54.41,65200.0,40.3626,40.4071,40.3477,40.3923,65200.0
2014-12-04 10:25:00,54.41,54.42,54.34,54.35,116400.0,40.3923,40.3997,40.3403,40.3477,116400.0
2014-12-04 10:30:00,54.36,54.39,54.31,54.35,138800.0,40.3552,40.3774,40.3181,40.3477,138800.0
2014-12-04 10:35:00,54.35,54.35,54.24,54.29,164600.0,40.3477,40.3477,40.2661,40.3032,164600.0
2014-12-04 10:40:00,54.28,54.31,54.25,54.27,85100.0,40.2958,40.3181,40.2735,40.2884,85100.0
2014-12-04 10:45:00,54.26,54.29,54.23,54.27,109100.0,40.2809,40.3032,40.2587,40.2884,109100.0
2014-12-04 10:50:00,54.27,54.29,54.26,54.28,64800.0,40.2884,40.3032,40.2809,40.2958,64800.0
2014-12-04 10:55:00,54.28,54.29,54.25,54.26,95200.0,40.2958,40.3032,40.2735,40.2809,95200.0
2014-12-04 11:00:00,54.26,54.27,54.24,54.26,104200.0,40.2809,40.2884,40.2661,40.2809,104200.0
2014-12-04 11:05:00,54.25,54.32,54.23,54.3,115500.0,40.2735,40.3255,40.2587,40.3106,115500.0
2014-12-04 11:10:00,54.3,54.3,54.26,54.29,76900.0,40.3106,40.3106,40.2809,40.3032,76900.0
2014-12-04 11:15:00,54.3,54.3,54.26,54.28,105900.0,40.3106,40.3106,40.2809,40.2958,105900.0
2014-12-04 11:20:00,54.28,54.28,54.23,54.25,92500.0,40.2958,40.2958,40.2587,40.2735,92500.0
2014-12-04 11:25:00,54.24,54.25,54.17,54.19,327100.0,40.2661,40.2735,40.2141,40.229,327100.0
2014-12-04 11:30:00,54.2,54.2,54.17,54.17,169800.0,40.2364,40.2364,40.2141,40.2141,169800.0
2014-12-04 11:35:00,54.17,54.3,54.17,54.27,400500.0,40.2141,40.3106,40.2141,40.2884,400500.0
2014-12-04 11:40:00,54.26,54.28,54.25,54.27,116200.0,40.2809,40.2958,40.2735,40.2884,116200.0
2014-12-04 11:45:00,54.28,54.34,54.25,54.32,138800.0,40.2958,40.3403,40.2735,40.3255,138800.0
2014-12-04 11:50:00,54.32,54.35,54.31,54.33,94900.0,40.3255,40.3477,40.3181,40.3329,94900.0
2014-12-04 11:55:00,54.33,54.37,54.32,54.35,70300.0,40.3329,40.3626,40.3255,40.3477,70300.0
2014-12-04 12:00:00,54.35,54.36,54.32,54.32,222700.0,40.3477,40.3552,40.3255,40.3255,222700.0
2014-12-04 12:05:00,54.32,54.37,54.31,54.36,166900.0,40.3255,40.3626,40.3181,40.3552,166900.0
2014-12-04 12:10:00,54.36,54.41,54.33,54.41,185400.0,40.3552,40.3923,40.3329,40.3923,185400.0
2014-12-04 12:15:00,54.41,54.41,54.36,54.36,66500.0,40.3923,40.3923,40.3552,40.3552,66500.0
2014-12-04 12:20:00,54.36,54.37,54.31,54.33,148400.0,40.3552,40.3626,40.3181,40.3329,148400.0
2014-12-04 12:25:00,54.32,54.38,54.32,54.38,79000.0,40.3255,40.37,40.3255,40.37,79000.0
2014-12-04 12:30:00,54.37,54.64,54.37,54.54,369900.0,40.3626,40.563,40.3626,40.4888,369900.0
2014-12-04 12:35:00,54.54,54.55,54.46,54.47,245700.0,40.4888,40.4962,40.4294,40.4368,245700.0
2014-12-04 12:40:00,54.47,54.49,54.43,54.45,246000.0,40.4368,40.4517,40.4071,40.422,246000.0
2014-12-04 12:45:00,54.44,54.49,54.44,54.46,167100.0,40.4146,40.4517,40.4146,40.4294,167100.0
2014-12-04 12:50:00,54.46,54.47,54.41,54.44,105000.0,40.4294,40.4368,40.3923,40.4146,105000.0
2014-12-04 12:55:00,54.43,54.44,54.35,54.42,160000.0,40.4071,40.4146,40.3477,40.3997,160000.0
2014-12-04 13:00:00,54.42,54.48,54.39,54.47,66500.0,40.3997,40.4443,40.3774,40.4368,66500.0
2014-12-04 13:05:00,54.47,54.49,54.46,54.48,76500.0,40.4368,40.4517,40.4294,40.4443,76500.0
2014-12-04 13:10:00,54.48,54.5,54.47,54.48,90000.0,40.4443,40.4591,40.4368,40.4443,90000.0
2014-12-04 13:15:00,54.48,54.49,54.46,54.48,57300.0,40.4443,40.4517,40.4294,40.4443,57300.0
2014-12-04 13:20:00,54.48,54.52,54.48,54.52,43500.0,40.4443,40.4739,40.4443,40.4739,43500.0
2014-12-04 13:25:00,54.51,54.52,54.5,54.51,47900.0,40.4665,40.4739,40.4591,40.4665,47900.0
2014-12-04 13:30:00,54.52,54.52,54.5,54.51,54500.0,40.4739,40.4739,40.4591,40.4665,54500.0
2014-12-04 13:35:00,54.52,54.54,54.5,54.53,179700.0,40.4739,40.4888,40.4591,40.4814,179700.0
2014-12-04 13:40:00,54.54,54.56,54.52,54.53,103900.0,40.4888,40.5036,40.4739,40.4814,103900.0
2014-12-04 13:45:00,54.54,54.55,54.51,54.52,68200.0,40.4888,40.4962,40.4665,40.4739,68200.0
2014-12-04 13:50:00,54.52,54.55,54.51,54.53,66400.0,40.4739,40.4962,40.4665,40.4814,66400.0
2014-12-04 13:55:00,54.53,54.53,54.5,54.51,79300.0,40.4814,40.4814,40.4591,40.4665,79300.0
2014-12-04 14:00:00,54.51,54.53,54.48,54.5,105200.0,40.4665,40.4814,40.4443,40.4591,105200.0
2014-12-04 14:05:00,54.5,54.51,54.46,54.46,111800.0,40.4591,40.4665,40.4294,40.4294,111800.0
2014-12-04 14:10:00,54.47,54.48,54.45,54.45,97700.0,40.4368,40.4443,40.422,40.422,97700.0
2014-12-04 14:15:00,54.46,54.47,54.44,54.45,165700.0,40.4294,40.4368,40.4146,40.422,165700.0
2014-12-04 14:20:00,54.45,54.46,54.42,54.44,58200.0,40.422,40.4294,40.3997,40.4146,58200.0
2014-12-04 14:25:00,54.44,54.44,54.43,54.43,26300.0,40.4146,40.4146,40.4071,40.4071,26300.0
2014-12-04 14:30:00,54.44,54.44,54.38,54.41,73000.0,40.4146,40.4146,40.37,40.3923,73000.0
2014-12-04 14:35:00,54.4,54.44,54.37,54.43,135100.0,40.3849,40.4146,40.3626,40.4071,135100.0
2014-12-04 14:40:00,54.42,54.45,54.42,54.44,58700.0,40.3997,40.422,40.3997,40.4146,58700.0
2014-12-04 14:45:00,54.43,54.48,54.43,54.48,142000.0,40.4071,40.4443,40.4071,40.4443,142000.0
2014-12-04 14:50:00,54.47,54.48,54.43,54.46,101700.0,40.4368,40.4443,40.4071,40.4294,101700.0
2014-12-04 14:55:00,54.46,54.46,54.42,54.43,52700.0,40.4294,40.4294,40.3997,40.4071,52700.0
2014-12-04 15:00:00,54.43,54.51,54.42,54.49,197800.0,40.4071,40.4665,40.3997,40.4517,197800.0
2014-12-04 15:05:00,54.5,54.52,54.49,54.51,91800.0,40.4591,40.4739,40.4517,40.4665,91800.0
2014-12-04 15:10:00,54.51,54.52,54.49,54.51,111300.0,40.4665,40.4739,40.4517,40.4665,111300.0
2014-12-04 15:15:00,54.52,54.53,54.48,54.48,104100.0,40.4739,40.4814,40.4443,40.4443,104100.0
2014-12-04 15:20:00,54.48,54.49,54.35,54.36,158700.0,40.4443,40.4517,40.3477,40.3552,158700.0
2014-12-04 15:25:00,54.37,54.41,54.36,54.41,114500.0,40.3626,40.3923,40.3552,40.3923,114500.0
2014-12-04 15:30:00,54.41,54.46,54.37,54.45,168200.0,40.3923,40.4294,40.3626,40.422,168200.0
2014-12-04 15:35:00,54.46,54.46,54.43,54.43,122600.0,40.4294,40.4294,40.4071,40.4071,122600.0
2014-12-04 15:40:00,54.43,54.5,54.43,54.47,201600.0,40.4071,40.4591,40.4071,40.4368,201600.0
2014-12-04 15:45:00,54.47,54.5,54.46,54.48,199000.0,40.4368,40.4591,40.4294,40.4443,199000.0
2014-12-04 15:50:00,54.48,54.49,54.46,54.48,200900.0,40.4443,40.4517,40.4294,40.4443,200900.0
2014-12-04 15:55:00,54.48,54.49,54.43,54.49,412400.0,40.4443,40.4517,40.4071,40.4517,412400.0
2014-12-05 09:30:00,54.89,55.17,54.85,55.08,1430800.0,40.7486,40.9565,40.7189,40.8897,1430800.0
2014-12-05 09:35:00,55.07,55.35,55.07,55.29,562100.0,40.8823,41.0901,40.8823,41.0456,562100.0
2014-12-05 09:40:00,55.3,55.3,55.02,55.02,207500.0,41.053,41.053,40.8451,40.8451,207500.0
2014-12-05 09:45:00,55.02,55.23,55.01,55.23,292500.0,40.8451,41.001,40.8377,41.001,292500.0
2014-12-05 09:50:00,55.23,55.25,55.18,55.25,186400.0,41.001,41.0159,40.9639,41.0159,186400.0
2014-12-05 09:55:00,55.25,55.3,55.21,55.27,202300.0,41.0159,41.053,40.9862,41.0307,202300.0
2014-12-05 10:00:00,55.26,55.27,55.12,55.15,170200.0,41.0233,41.0307,40.9194,40.9416,170200.0
2014-12-05 10:05:00,55.15,55.19,55.13,55.18,304000.0,40.9416,40.9713,40.9268,40.9639,304000.0
2014-12-05 10:10:00,55.17,55.22,55.16,55.18,406100.0,40.9565,40.9936,40.9491,40.9639,406100.0
2014-12-05 10:15:00,55.18,55.26,55.17,55.26,138500.0,40.9639,41.0233,40.9565,41.0233,138500.0
2014-12-05 10:20:00,55.25,55.29,55.19,55.2,135800.0,41.0159,41.0456,40.9713,40.9788,135800.0
2014-12-05 10:25:00,55.19,55.21,55.15,55.2,216500.0,40.9713,40.9862,40.9416,40.9788,216500.0
2014-12-05 10:30:00,55.21,55.24,55.14,55.15,156500.0,40.9862,41.0085,40.9342,40.9416,156500.0
2014-12-05 10:35:00,55.16,55.22,55.14,55.2,99900.0,40.9491,40.9936,40.9342,40.9788,99900.0
2014-12-05 10:40:00,55.2,55.21,55.14,55.15,86900.0,40.9788,40.9862,40.9342,40.9416,86900.0
2014-12-05 10:45:00,55.16,55.19,55.12,55.15,84100.0,40.9491,40.9713,40.9194,40.9416,84100.0
2014-12-05 10:50:00,55.15,55.15,55.03,55.07,158900.0,40.9416,40.9416,40.8526,40.8823,158900.0
2014-12-05 10:55:00,55.07,55.11,55.04,55.1,99800.0,40.8823,40.9119,40.86,40.9045,99800.0
2014-12-05 11:00:00,55.09,55.15,55.09,55.13,52100.0,40.8971,40.9416,40.8971,40.9268,52100.0
2014-12-05 11:05:00,55.13,55.13,55.08,55.08,67700.0,40.9268,40.9268,40.8897,40.8897,67700.0
2014-12-05 11:10:00,55.08,55.09,55.05,55.07,55400.0,40.8897,40.8971,40.8674,40.8823,55400.0
2014-12-05 11:15:00,55.06,55.09,55.05,55.07,61100.0,40.8748,40.8971,40.8674,40.8823,61100.0
2014-12-05 11:20:00,55.07,55.18,55.07,55.16,90400.0,40.8823,40.9639,40.8823,40.9491,90400.0
2014-12-05 11:25:00,55.16,55.16,55.13,55.15,63200.0,40.9491,40.9491,40.9268,40.9416,63200.0
2014-12-05 11:30:00,55.16,55.18,55.13,55.16,61000.0,40.9491,40.9639,40.9268,40.9491,61000.0
2014-12-05 11:35:00,55.16,55.19,55.13,55.18,65100.0,40.9491,40.9713,40.9268,40.9639,65100.0
2014-12-05 11:40:00,55.17,55.19,55.13,55.19,50400.0,40.9565,40.9713,40.9268,40.9713,50400.0
2014-12-05 11:45:00,55.19,55.21,55.18,55.21,55000.0,40.9713,40.9862,40.9639,40.9862,55000.0
2014-12-05 11:50:00,55.21,55.25,55.19,55.23,182700.0,40.9862,41.0159,40.9713,41.001,182700.0
2014-12-05 11:55:00,55.23,55.24,55.17,55.18,153800.0,41.001,41.0085,40.9565,40.9639,153800.0
2014-12-05 12:00:00,55.19,55.2,55.17,55.18,69600.0,40.9713,40.9788,40.9565,40.9639,69600.0
2014-12-05 12:05:00,55.18,55.2,55.16,55.17,58200.0,40.9639,40.9788,40.9491,40.9565,58200.0
2014-12-05 12:10:00,55.17,55.17,55.13,55.17,55200.0,40.9565,40.9565,40.9268,40.9565,55200.0
2014-12-05 12:15:00,55.16,55.18,55.15,55.15,84700.0,40.9491,40.9639,40.9416,40.9416,84700.0
2014-12-05 12:20:00,55.15,55.18,55.15,55.16,65200.0,40.9416,40.9639,40.9416,40.9491,65200.0
2014-12-05 12:25:00,55.16,55.17,55.13,55.14,37500.0,40.9491,40.9565,40.9268,40.9342,37500.0
2014-12-05 12:30:00,55.14,55.15,55.13,55.15,43800.0,40.9342,40.9416,40.9268,40.9416,43800.0
2014-12-05 12:35:00,55.15,55.16,55.14,55.14,142300.0,40.9416,40.9491,40.9342,40.9342,142300.0
2014-12-05 12:40:00,55.14,55.15,55.12,55.14,86300.0,40.9342,40.9416,40.9194,40.9342,86300.0
2014-12-05 12:45:00,55.15,55.15,55.1,55.1,120200.0,40.9416,40.9416,40.9045,40.9045,120200.0
2014-12-05 12:50:00,55.1,55.12,55.1,55.12,67600.0,40.9045,40.9194,40.9045,40.9194,67600.0
2014-12-05 12:55:00,55.12,55.12,55.08,55.08,116600.0,40.9194,40.9194,40.8897,40.8897,116600.0
2014-12-05 13:00:00,55.08,55.12,55.07,55.12,78700.0,40.8897,40.9194,40.8823,40.9194,78700.0
2014-12-05 13:05:00,55.12,55.15,55.1,55.11,52500.0,40.9194,40.9416,40.9045,40.9119,52500.0
2014-12-05 13:10:00,55.11,55.13,55.1,55.11,45000.0,40.9119,40.9268,40.9045,40.9119,45000.0
2014-12-05 13:15:00,55.1,55.14,55.09,55.14,162900.0,40.9045,40.9342,40.8971,40.9342,162900.0
2014-12-05 13:20:00,55.14,55.14,55.1,55.11,37300.0,40.9342,40.9342,40.9045,40.9119,37300.0
2014-12-05 13:25:00,55.1,55.16,55.1,55.15,136800.0,40.9045,40.9491,40.9045,40.9416,136800.0
2014-12-05 13:30:00,55.15,55.16,55.1,55.11,46900.0,40.9416,40.9491,40.9045,40.9119,46900.0
2014-12-05 13:35:00,55.1,55.13,55.09,55.11,54800.0,40.9045,40.9268,40.8971,40.9119,54800.0
2014-12-05 13:40:00,55.11,55.12,55.1,55.11,49700.0,40.9119,40.9194,40.9045,40.9119,49700.0
2014-12-05 13:45:00,55.11,55.12,55.1,55.11,33900.0,40.9119,40.9194,40.9045,40.9119,33900.0
2014-12-05 13:50:00,55.1,55.12,55.08,55.12,47900.0,40.9045,40.9194,40.8897,40.9194,47900.0
2014-12-05 13:55:00,55.12,55.12,55.1,55.1,87200.0,40.9194,40.9194,40.9045,40.9045,87200.0
2014-12-05 14:00:00,55.11,55.11,55.08,55.09,85900.0,40.9119,40.9119,40.8897,40.8971,85900.0
2014-12-05 14:05:00,55.09,55.12,55.09,55.11,151800.0,40.8971,40.9194,40.8971,40.9119,151800.0
2014-12-05 14:10:00,55.11,55.11,55.1,55.11,81500.0,40.9119,40.9119,40.9045,40.9119,81500.0
2014-12-05 14:15:00,55.1,55.12,55.06,55.07,213500.0,40.9045,40.9194,40.8748,40.8823,213500.0
2014-12-05 14:20:00,55.07,55.12,55.06,55.11,148100.0,40.8823,40.9194,40.8748,40.9119,148100.0
2014-12-05 14:25:00,55.12,55.12,55.1,55.1,115900.0,40.9194,40.9194,40.9045,40.9045,115900.0
2014-12-05 14:30:00,55.1,55.12,55.08,55.09,133400.0,40.9045,40.9194,40.8897,40.8971,133400.0
2014-12-05 14:35:00,55.09,55.13,55.09,55.12,101300.0,40.8971,40.9268,40.8971,40.9194,101300.0
2014-12-05 14:40:00,55.12,55.16,55.11,55.14,113200.0,40.9194,40.9491,40.9119,40.9342,113200.0
2014-12-05 14:45:00,55.15,55.15,55.13,55.14,43500.0,40.9416,40.9416,40.9268,40.9342,43500.0
2014-12-05 14:50:00,55.14,55.16,55.13,55.14,115400.0,40.9342,40.9491,40.9268,40.9342,115400.0
2014-12-05 14:55:00,55.14,55.15,55.08,55.09,128200.0,40.9342,40.9416,40.8897,40.8971,128200.0
2014-12-05 15:00:00,55.08,55.14,55.06,55.14,131700.0,40.8897,40.9342,40.8748,40.9342,131700.0
2014-12-05 15:05:00,55.13,55.18,55.12,55.13,159700.0,40.9268,40.9639,40.9194,40.9268,159700.0
2014-12-05 15:10:00,55.13,55.18,55.09,55.09,222800.0,40.9268,40.9639,40.8971,40.8971,222800.0
2014-12-05 15:15:00,55.09,55.13,55.05,55.12,289900.0,40.8971,40.9268,40.8674,40.9194,289900.0
2014-12-05 15:20:00,55.13,55.13,55.08,55.09,95900.0,40.9268,40.9268,40.8897,40.8971,95900.0
2014-12-05 15:25:00,55.09,55.12,55.08,55.12,196000.0,40.8971,40.9194,40.8897,40.9194,196000.0
2014-12-05 15:30:00,55.12,55.12,55.0,55.0,191300.0,40.9194,40.9194,40.8303,40.8303,191300.0
2014-12-05 15:35:00,55.01,55.03,55.0,55.0,148000.0,40.8377,40.8526,40.8303,40.8303,148000.0
2014-12-05 15:40:00,55.01,55.02,54.98,54.98,322900.0,40.8377,40.8451,40.8154,40.8154,322900.0
2014-12-05 15:45:00,54.98,55.03,54.93,54.98,535100.0,40.8154,40.8526,40.7783,40.8154,535100.0
2014-12-05 15:50:00,54.99,55.0,54.97,54.98,311500.0,40.8229,40.8303,40.808,40.8154,311500.0
2014-12-05 15:55:00,54.98,55.03,54.97,55.02,576600.0,40.8154,40.8526,40.808,40.8451,576600.0
2014-12-08 09:30:00,54.85,55.1,54.85,55.09,538700.0,40.7189,40.9045,40.7189,40.8971,538700.0
2014-12-08 09:35:00,55.09,55.13,54.96,55.0,305000.0,40.8971,40.9268,40.8006,40.8303,305000.0
2014-12-08 09:40:00,55.0,55.02,54.87,54.97,349700.0,40.8303,40.8451,40.7338,40.808,349700.0
2014-12-08 09:45:00,54.96,55.0,54.94,54.97,219700.0,40.8006,40.8303,40.7857,40.808,219700.0
2014-12-08 09:50:00,54.98,55.0,54.95,55.0,95000.0,40.8154,40.8303,40.7932,40.8303,95000.0
2014-12-08 09:55:00,54.99,55.02,54.96,55.01,171000.0,40.8229,40.8451,40.8006,40.8377,171000.0
2014-12-08 10:00:00,55.01,55.08,55.0,55.07,168000.0,40.8377,40.8897,40.8303,40.8823,168000.0
2014-12-08 10:05:00,55.07,55.15,55.06,55.12,150300.0,40.8823,40.9416,40.8748,40.9194,150300.0
2014-12-08 10:10:00,55.12,55.13,55.0,55.02,290100.0,40.9194,40.9268,40.8303,40.8451,290100.0
2014-12-08 10:15:00,55.03,55.15,55.02,55.14,159200.0,40.8526,40.9416,40.8451,40.9342,159200.0
2014-12-08 10:20:00,55.13,55.14,55.07,55.1,290000.0,40.9268,40.9342,40.8823,40.9045,290000.0
2014-12-08 10:25:00,55.11,55.15,55.09,55.12,280800.0,40.9119,40.9416,40.8971,40.9194,280800.0
2014-12-08 10:30:00,55.13,55.13,55.03,55.09,245900.0,40.9268,40.9268,40.8526,40.8971,245900.0
2014-12-08 10:35:00,55.09,55.1,54.97,55.0,243300.0,40.8971,40.9045,40.808,40.8303,243300.0
2014-12-08 10:40:00,55.0,55.03,54.99,55.03,91300.0,40.8303,40.8526,40.8229,40.8526,91300.0
2014-12-08 10:45:00,55.03,55.06,55.0,55.01,159600.0,40.8526,40.8748,40.8303,40.8377,159600.0
2014-12-08 10:50:00,55.01,55.01,54.95,55.01,226500.0,40.8377,40.8377,40.7932,40.8377,226500.0
2014-12-08 10:55:00,55.01,55.01,54.98,54.99,153500.0,40.8377,40.8377,40.8154,40.8229,153500.0
2014-12-08 11:00:00,54.98,55.0,54.96,55.0,207900.0,40.8154,40.8303,40.8006,40.8303,207900.0
2014-12-08 11:05:00,55.0,55.01,54.97,54.98,314300.0,40.8303,40.8377,40.808,40.8154,314300.0
2014-12-08 11:10:00,54.98,55.01,54.97,55.0,136700.0,40.8154,40.8377,40.808,40.8303,136700.0
2014-12-08 11:15:00,55.0,55.01,54.98,55.0,141000.0,40.8303,40.8377,40.8154,40.8303,141000.0
2014-12-08 11:20:00,55.0,55.03,54.98,55.0,196000.0,40.8303,40.8526,40.8154,40.8303,196000.0
2014-12-08 11:25:00,55.01,55.11,55.0,55.1,364000.0,40.8377,40.9119,40.8303,40.9045,364000.0
2014-12-08 11:30:00,55.1,55.13,55.08,55.13,93100.0,40.9045,40.9268,40.8897,40.9268,93100.0
2014-12-08 11:35:00,55.12,55.14,55.08,55.08,84800.0,40.9194,40.9342,40.8897,40.8897,84800.0
2014-12-08 11:40:00,55.08,55.11,55.06,55.06,46800.0,40.8897,40.9119,40.8748,40.8748,46800.0
2014-12-08 11:45:00,55.06,55.11,55.05,55.09,94900.0,40.8748,40.9119,40.8674,40.8971,94900.0
2014-12-08 11:50:00,55.1,55.14,55.06,55.14,205200.0,40.9045,40.9342,40.8748,40.9342,205200.0
2014-12-08 11:55:00,55.14,55.15,55.09,55.12,82200.0,40.9342,40.9416,40.8971,40.9194,82200.0
2014-12-08 12:00:00,55.12,55.13,55.1,55.11,56800.0,40.9194,40.9268,40.9045,40.9119,56800.0
2014-12-08 12:05:00,55.11,55.15,55.1,55.13,68400.0,40.9119,40.9416,40.9045,40.9268,68400.0
2014-12-08 12:10:00,55.13,55.13,55.06,55.07,79300.0,40.9268,40.9268,40.8748,40.8823,79300.0
2014-12-08 12:15:00,55.07,55.08,54.99,55.01,180900.0,40.8823,40.8897,40.8229,40.8377,180900.0
2014-12-08 12:20:00,55.01,55.04,54.95,55.02,150500.0,40.8377,40.86,40.7932,40.8451,150500.0
2014-12-08 12:25:00,55.02,55.04,55.01,55.02,69100.0,40.8451,40.86,40.8377,40.8451,69100.0
2014-12-08 12:30:00,55.01,55.02,54.98,55.0,87000.0,40.8377,40.8451,40.8154,40.8303,87000.0
2014-12-08 12:35:00,55.01,55.03,54.98,55.0,136400.0,40.8377,40.8526,40.8154,40.8303,136400.0
2014-12-08 12:40:00,54.99,55.01,54.97,54.98,222600.0,40.8229,40.8377,40.808,40.8154,222600.0
2014-12-08 12:45:00,54.98,55.0,54.97,55.0,78500.0,40.8154,40.8303,40.808,40.8303,78500.0
2014-12-08 12:50:00,55.0,55.0,54.97,54.98,87300.0,40.8303,40.8303,40.808,40.8154,87300.0
2014-12-08 12:55:00,54.98,54.98,54.91,54.92,180100.0,40.8154,40.8154,40.7635,40.7709,180100.0
2014-12-08 13:00:00,54.92,54.94,54.9,54.93,94100.0,40.7709,40.7857,40.756,40.7783,94100.0
2014-12-08 13:05:00,54.94,54.94,54.9,54.9,131800.0,40.7857,40.7857,40.756,40.756,131800.0
2014-12-08 13:10:00,54.9,54.92,54.86,54.9,122200.0,40.756,40.7709,40.7264,40.756,122200.0
2014-12-08 13:15:00,54.9,54.9,54.82,54.84,181900.0,40.756,40.756,40.6967,40.7115,181900.0
2014-12-08 13:20:00,54.84,54.85,54.79,54.79,81300.0,40.7115,40.7189,40.6744,40.6744,81300.0
2014-12-08 13:25:00,54.8,54.83,54.79,54.81,82500.0,40.6818,40.7041,40.6744,40.6892,82500.0
2014-12-08 13:30:00,54.82,54.82,54.75,54.78,148500.0,40.6967,40.6967,40.6447,40.667,148500.0
2014-12-08 13:35:00,54.77,54.77,54.72,54.73,80100.0,40.6595,40.6595,40.6224,40.6298,80100.0
2014-12-08 13:40:00,54.73,54.74,54.69,54.71,87300.0,40.6298,40.6373,40.6002,40.615,87300.0
2014-12-08 13:45:00,54.7,54.76,54.68,54.76,89600.0,40.6076,40.6521,40.5927,40.6521,89600.0
2014-12-08 13:50:00,54.75,54.76,54.69,54.7,114100.0,40.6447,40.6521,40.6002,40.6076,114100.0
2014-12-08 13:55:00,54.7,54.74,54.66,54.7,160800.0,40.6076,40.6373,40.5779,40.6076,160800.0
2014-12-08 14:00:00,54.7,54.71,54.62,54.66,178500.0,40.6076,40.615,40.5482,40.5779,178500.0
2014-12-08 14:05:00,54.66,54.73,54.65,54.73,150000.0,40.5779,40.6298,40.5705,40.6298,150000.0
2014-12-08 14:10:00,54.73,54.73,54.64,54.66,121300.0,40.6298,40.6298,40.563,40.5779,121300.0
2014-12-08 14:15:00,54.66,54.78,54.63,54.76,163600.0,40.5779,40.667,40.5556,40.6521,163600.0
2014-12-08 14:20:00,54.76,54.76,54.69,54.74,194700.0,40.6521,40.6521,40.6002,40.6373,194700.0
2014-12-08 14:25:00,54.74,54.8,54.73,54.79,157400.0,40.6373,40.6818,40.6298,40.6744,157400.0
2014-12-08 14:30:00,54.79,54.82,54.77,54.8,174800.0,40.6744,40.6967,40.6595,40.6818,174800.0
2014-12-08 14:35:00,54.8,54.81,54.77,54.8,179900.0,40.6818,40.6892,40.6595,40.6818,179900.0
2014-12-08 14:40:00,54.8,54.81,54.79,54.8,192500.0,40.6818,40.6892,40.6744,40.6818,192500.0
2014-12-08 14:45:00,54.8,54.81,54.71,54.74,240500.0,40.6818,40.6892,40.615,40.6373,240500.0
2014-12-08 14:50:00,54.74,54.78,54.7,54.77,197000.0,40.6373,40.667,40.6076,40.6595,197000.0
2014-12-08 14:55:00,54.78,54.78,54.72,54.72,176700.0,40.667,40.667,40.6224,40.6224,176700.0
2014-12-08 15:00:00,54.73,54.76,54.69,54.72,350700.0,40.6298,40.6521,40.6002,40.6224,350700.0
2014-12-08 15:05:00,54.72,54.72,54.64,54.64,160400.0,40.6224,40.6224,40.563,40.563,160400.0
2014-12-08 15:10:00,54.65,54.69,54.63,54.64,314600.0,40.5705,40.6002,40.5556,40.563,314600.0
2014-12-08 15:15:00,54.63,54.68,54.6,54.61,513000.0,40.5556,40.5927,40.5333,40.5408,513000.0
2014-12-08 15:20:00,54.61,54.72,54.59,54.7,221400.0,40.5408,40.6224,40.5259,40.6076,221400.0
2014-12-08 15:25:00,54.7,54.78,54.69,54.77,199000.0,40.6076,40.667,40.6002,40.6595,199000.0
2014-12-08 15:30:00,54.77,54.78,54.7,54.72,142700.0,40.6595,40.667,40.6076,40.6224,142700.0
2014-12-08 15:35:00,54.72,54.74,54.67,54.73,259400.0,40.6224,40.6373,40.5853,40.6298,259400.0
2014-12-08 15:40:00,54.73,54.77,54.66,54.71,274600.0,40.6298,40.6595,40.5779,40.615,274600.0
2014-12-08 15:45:00,54.7,54.72,54.66,54.71,337600.0,40.6076,40.6224,40.5779,40.615,337600.0
2014-12-08 15:50:00,54.7,54.79,54.7,54.79,360700.0,40.6076,40.6744,40.6076,40.6744,360700.0
2014-12-08 15:55:00,54.79,54.83,54.75,54.78,800000.0,40.6744,40.7041,40.6447,40.667,800000.0
2014-12-09 09:30:00,54.29,54.44,54.1,54.41,500000.0,40.3032,40.4146,40.1622,40.3923,500000.0
2014-12-09 09:35:00,54.41,54.41,54.24,54.37,276300.0,40.3923,40.3923,40.2661,40.3626,276300.0
2014-12-09 09:40:00,54.36,54.36,54.28,54.3,256100.0,40.3552,40.3552,40.2958,40.3106,256100.0
2014-12-09 09:45:00,54.3,54.37,54.29,54.37,201200.0,40.3106,40.3626,40.3032,40.3626,201200.0
2014-12-09 09:50:00,54.37,54.37,54.25,54.26,118900.0,40.3626,40.3626,40.2735,40.2809,118900.0
2014-12-09 09:55:00,54.26,54.5,54.26,54.49,125900.0,40.2809,40.4591,40.2809,40.4517,125900.0
2014-12-09 10:00:00,54.49,54.55,54.36,54.36,181700.0,40.4517,40.4962,40.3552,40.3552,181700.0
2014-12-09 10:05:00,54.36,54.39,54.24,54.3,115700.0,40.3552,40.3774,40.2661,40.3106,115700.0
2014-12-09 10:10:00,54.31,54.33,54.18,54.24,231700.0,40.3181,40.3329,40.2215,40.2661,231700.0
2014-12-09 10:15:00,54.24,54.33,54.21,54.23,146300.0,40.2661,40.3329,40.2438,40.2587,146300.0
2014-12-09 10:20:00,54.23,54.3,54.14,54.14,203700.0,40.2587,40.3106,40.1918,40.1918,203700.0
2014-12-09 10:25:00,54.14,54.16,54.07,54.09,226600.0,40.1918,40.2067,40.1399,40.1547,226600.0
2014-12-09 10:30:00,54.09,54.17,54.06,54.08,225400.0,40.1547,40.2141,40.1325,40.1473,225400.0
2014-12-09 10:35:00,54.07,54.16,54.05,54.15,87200.0,40.1399,40.2067,40.125,40.1993,87200.0
2014-12-09 10:40:00,54.14,54.22,54.14,54.2,72700.0,40.1918,40.2512,40.1918,40.2364,72700.0
2014-12-09 10:45:00,54.2,54.28,54.16,54.27,99900.0,40.2364,40.2958,40.2067,40.2884,99900.0
2014-12-09 10:50:00,54.28,54.31,54.25,54.26,126100.0,40.2958,40.3181,40.2735,40.2809,126100.0
2014-12-09 10:55:00,54.26,54.32,54.24,54.26,98600.0,40.2809,40.3255,40.2661,40.2809,98600.0
2014-12-09 11:00:00,54.26,54.29,54.21,54.23,106300.0,40.2809,40.3032,40.2438,40.2587,106300.0
2014-12-09 11:05:00,54.24,54.3,54.21,54.22,67600.0,40.2661,40.3106,40.2438,40.2512,67600.0
2014-12-09 11:10:00,54.22,54.27,54.22,54.27,97200.0,40.2512,40.2884,40.2512,40.2884,97200.0
2014-12-09 11:15:00,54.27,54.34,54.25,54.31,96600.0,40.2884,40.3403,40.2735,40.3181,96600.0
2014-12-09 11:20:00,54.3,54.35,54.3,54.34,71100.0,40.3106,40.3477,40.3106,40.3403,71100.0
2014-12-09 11:25:00,54.35,54.39,54.33,54.33,124400.0,40.3477,40.3774,40.3329,40.3329,124400.0
2014-12-09 11:30:00,54.34,54.39,54.32,54.36,142400.0,40.3403,40.3774,40.3255,40.3552,142400.0
2014-12-09 11:35:00,54.35,54.36,54.29,54.35,162400.0,40.3477,40.3552,40.3032,40.3477,162400.0
2014-12-09 11:40:00,54.35,54.39,54.29,54.33,91300.0,40.3477,40.3774,40.3032,40.3329,91300.0
2014-12-09 11:45:00,54.32,54.32,54.23,54.3,95600.0,40.3255,40.3255,40.2587,40.3106,95600.0
2014-12-09 11:50:00,54.31,54.33,54.28,54.33,110100.0,40.3181,40.3329,40.2958,40.3329,110100.0
2014-12-09 11:55:00,54.33,54.35,54.31,54.31,116100.0,40.3329,40.3477,40.3181,40.3181,116100.0
2014-12-09 12:00:00,54.31,54.35,54.29,54.35,72100.0,40.3181,40.3477,40.3032,40.3477,72100.0
2014-12-09 12:05:00,54.35,54.4,54.35,54.36,64800.0,40.3477,40.3849,40.3477,40.3552,64800.0
2014-12-09 12:10:00,54.36,54.37,54.31,54.35,78300.0,40.3552,40.3626,40.3181,40.3477,78300.0
2014-12-09 12:15:00,54.35,54.37,54.27,54.29,76200.0,40.3477,40.3626,40.2884,40.3032,76200.0
2014-12-09 12:20:00,54.3,54.32,54.27,54.31,63600.0,40.3106,40.3255,40.2884,40.3181,63600.0
2014-12-09 12:25:00,54.32,54.42,54.32,54.41,81600.0,40.3255,40.3997,40.3255,40.3923,81600.0
2014-12-09 12:30:00,54.4,54.44,54.37,54.43,70000.0,40.3849,40.4146,40.3626,40.4071,70000.0
2014-12-09 12:35:00,54.44,54.55,54.41,54.53,100600.0,40.4146,40.4962,40.3923,40.4814,100600.0
2014-12-09 12:40:00,54.54,54.59,54.53,54.54,73300.0,40.4888,40.5259,40.4814,40.4888,73300.0
2014-12-09 12:45:00,54.54,54.55,54.46,54.51,85300.0,40.4888,40.4962,40.4294,40.4665,85300.0
2014-12-09 12:50:00,54.51,54.52,54.47,54.48,55700.0,40.4665,40.4739,40.4368,40.4443,55700.0
2014-12-09 12:55:00,54.48,54.55,54.46,54.55,74000.0,40.4443,40.4962,40.4294,40.4962,74000.0
2014-12-09 13:00:00,54.55,54.56,54.48,54.51,49700.0,40.4962,40.5036,40.4443,40.4665,49700.0
2014-12-09 13:05:00,54.5,54.59,54.5,54.58,89600.0,40.4591,40.5259,40.4591,40.5185,89600.0
2014-12-09 13:10:00,54.58,54.69,54.57,54.61,116900.0,40.5185,40.6002,40.5111,40.5408,116900.0
2014-12-09 13:15:00,54.61,54.63,54.57,54.62,104500.0,40.5408,40.5556,40.5111,40.5482,104500.0
2014-12-09 13:20:00,54.63,54.65,54.61,54.64,65100.0,40.5556,40.5705,40.5408,40.563,65100.0
2014-12-09 13:25:00,54.64,54.66,54.63,54.65,111000.0,40.563,40.5779,40.5556,40.5705,111000.0
2014-12-09 13:30:00,54.65,54.73,54.62,54.73,126800.0,40.5705,40.6298,40.5482,40.6298,126800.0
2014-12-09 13:35:00,54.73,54.78,54.68,54.78,149200.0,40.6298,40.667,40.5927,40.667,149200.0
2014-12-09 13:40:00,54.78,54.78,54.73,54.73,169500.0,40.667,40.667,40.6298,40.6298,169500.0
2014-12-09 13:45:00,54.73,54.74,54.65,54.66,84900.0,40.6298,40.6373,40.5705,40.5779,84900.0
2014-12-09 13:50:00,54.66,54.69,54.62,54.67,100100.0,40.5779,40.6002,40.5482,40.5853,100100.0
2014-12-09 13:55:00,54.68,54.68,54.64,54.66,94700.0,40.5927,40.5927,40.563,40.5779,94700.0
2014-12-09 14:00:00,54.66,54.7,54.65,54.69,76400.0,40.5779,40.6076,40.5705,40.6002,76400.0
2014-12-09 14:05:00,54.68,54.77,54.68,54.76,165000.0,40.5927,40.6595,40.5927,40.6521,165000.0
2014-12-09 14:10:00,54.75,54.78,54.69,54.69,182300.0,40.6447,40.667,40.6002,40.6002,182300.0
2014-12-09 14:15:00,54.7,54.73,54.68,54.71,84500.0,40.6076,40.6298,40.5927,40.615,84500.0
2014-12-09 14:20:00,54.71,54.75,54.71,54.74,89100.0,40.615,40.6447,40.615,40.6373,89100.0
2014-12-09 14:25:00,54.75,54.75,54.72,54.75,138600.0,40.6447,40.6447,40.6224,40.6447,138600.0
2014-12-09 14:30:00,54.75,54.75,54.61,54.61,133200.0,40.6447,40.6447,40.5408,40.5408,133200.0
2014-12-09 14:35:00,54.61,54.67,54.61,54.66,115600.0,40.5408,40.5853,40.5408,40.5779,115600.0
2014-12-09 14:40:00,54.66,54.72,54.55,54.68,238700.0,40.5779,40.6224,40.4962,40.5927,238700.0
2014-12-09 14:45:00,54.68,54.77,54.67,54.76,86300.0,40.5927,40.6595,40.5853,40.6521,86300.0
2014-12-09 14:50:00,54.76,54.78,54.72,54.73,111600.0,40.6521,40.667,40.6224,40.6298,111600.0
2014-12-09 14:55:00,54.73,54.84,54.72,54.83,106500.0,40.6298,40.7115,40.6224,40.7041,106500.0
2014-12-09 15:00:00,54.83,54.89,54.83,54.85,148700.0,40.7041,40.7486,40.7041,40.7189,148700.0
2014-12-09 15:05:00,54.85,54.86,54.81,54.82,104800.0,40.7189,40.7264,40.6892,40.6967,104800.0
2014-12-09 15:10:00,54.82,54.84,54.76,54.77,156900.0,40.6967,40.7115,40.6521,40.6595,156900.0
2014-12-09 15:15:00,54.76,54.8,54.73,54.75,120200.0,40.6521,40.6818,40.6298,40.6447,120200.0
2014-12-09 15:20:00,54.75,54.76,54.72,54.72,106700.0,40.6447,40.6521,40.6224,40.6224,106700.0
2014-12-09 15:25:00,54.72,54.81,54.72,54.76,122400.0,40.6224,40.6892,40.6224,40.6521,122400.0
2014-12-09 15:30:00,54.76,54.77,54.7,54.72,86000.0,40.6521,40.6595,40.6076,40.6224,86000.0
2014-12-09 15:35:00,54.71,54.74,54.69,54.72,311700.0,40.615,40.6373,40.6002,40.6224,311700.0
2014-12-09 15:40:00,54.73,54.79,54.69,54.77,163800.0,40.6298,40.6744,40.6002,40.6595,163800.0
2014-12-09 15:45:00,54.76,54.81,54.74,54.8,255100.0,40.6521,40.6892,40.6373,40.6818,255100.0
2014-12-09 15:50:00,54.8,54.81,54.76,54.78,240500.0,40.6818,40.6892,40.6521,40.667,240500.0
2014-12-09 15:55:00,54.78,54.9,54.77,54.86,784600.0,40.667,40.756,40.6595,40.7264,784600.0
2014-12-10 09:30:00,54.73,55.0,54.67,54.98,503700.0,40.6298,40.8303,40.5853,40.8154,503700.0
2014-12-10 09:35:00,54.96,55.02,54.87,55.02,328000.0,40.8006,40.8451,40.7338,40.8451,328000.0
2014-12-10 09:40:00,55.01,55.09,54.87,55.0,430500.0,40.8377,40.8971,40.7338,40.8303,430500.0
2014-12-10 09:45:00,54.99,55.04,54.78,54.78,298300.0,40.8229,40.86,40.667,40.667,298300.0
2014-12-10 09:50:00,54.78,54.78,54.68,54.7,287400.0,40.667,40.667,40.5927,40.6076,287400.0
2014-12-10 09:55:00,54.7,54.71,54.59,54.63,315900.0,40.6076,40.615,40.5259,40.5556,315900.0
2014-12-10 10:00:00,54.64,54.74,54.62,54.7,280300.0,40.563,40.6373,40.5482,40.6076,280300.0
2014-12-10 10:05:00,54.7,54.84,54.7,54.79,215500.0,40.6076,40.7115,40.6076,40.6744,215500.0
2014-12-10 10:10:00,54.79,54.9,54.74,54.9,162700.0,40.6744,40.756,40.6373,40.756,162700.0
2014-12-10 10:15:00,54.89,54.95,54.83,54.89,190600.0,40.7486,40.7932,40.7041,40.7486,190600.0
2014-12-10 10:20:00,54.88,54.92,54.85,54.89,104100.0,40.7412,40.7709,40.7189,40.7486,104100.0
2014-12-10 10:25:00,54.89,54.91,54.83,54.87,279900.0,40.7486,40.7635,40.7041,40.7338,279900.0
2014-12-10 10:30:00,54.86,54.91,54.81,54.81,216600.0,40.7264,40.7635,40.6892,40.6892,216600.0
2014-12-10 10:35:00,54.82,54.82,54.73,54.77,245200.0,40.6967,40.6967,40.6298,40.6595,245200.0
2014-12-10 10:40:00,54.79,54.81,54.7,54.73,246600.0,40.6744,40.6892,40.6076,40.6298,246600.0
2014-12-10 10:45:00,54.73,54.77,54.73,54.75,150800.0,40.6298,40.6595,40.6298,40.6447,150800.0
2014-12-10 10:50:00,54.75,54.84,54.7,54.79,335200.0,40.6447,40.7115,40.6076,40.6744,335200.0
2014-12-10 10:55:00,54.81,54.91,54.78,54.91,121300.0,40.6892,40.7635,40.667,40.7635,121300.0
2014-12-10 11:00:00,54.92,54.92,54.84,54.89,79900.0,40.7709,40.7709,40.7115,40.7486,79900.0
2014-12-10 11:05:00,54.88,54.93,54.86,54.88,291300.0,40.7412,40.7783,40.7264,40.7412,291300.0
2014-12-10 11:10:00,54.89,54.92,54.82,54.91,88100.0,40.7486,40.7709,40.6967,40.7635,88100.0
2014-12-10 11:15:00,54.9,54.91,54.82,54.83,103800.0,40.756,40.7635,40.6967,40.7041,103800.0
2014-12-10 11:20:00,54.83,54.93,54.83,54.92,183200.0,40.7041,40.7783,40.7041,40.7709,183200.0
2014-12-10 11:25:00,54.92,54.92,54.84,54.85,120700.0,40.7709,40.7709,40.7115,40.7189,120700.0
2014-12-10 11:30:00,54.84,54.94,54.81,54.83,134600.0,40.7115,40.7857,40.6892,40.7041,134600.0
2014-12-10 11:35:00,54.82,54.89,54.77,54.86,108700.0,40.6967,40.7486,40.6595,40.7264,108700.0
2014-12-10 11:40:00,54.86,54.9,54.79,54.84,126800.0,40.7264,40.756,40.6744,40.7115,126800.0
2014-12-10 11:45:00,54.84,54.9,54.83,54.88,103100.0,40.7115,40.756,40.7041,40.7412,103100.0
2014-12-10 11:50:00,54.88,55.02,54.88,54.97,220800.0,40.7412,40.8451,40.7412,40.808,220800.0
2014-12-10 11:55:00,54.97,55.04,54.96,54.98,164600.0,40.808,40.86,40.8006,40.8154,164600.0
2014-12-10 12:00:00,54.98,54.98,54.88,54.9,103300.0,40.8154,40.8154,40.7412,40.756,103300.0
2014-12-10 12:05:00,54.89,54.9,54.84,54.86,68700.0,40.7486,40.756,40.7115,40.7264,68700.0
2014-12-10 12:10:00,54.86,54.98,54.84,54.9,177800.0,40.7264,40.8154,40.7115,40.756,177800.0
2014-12-10 12:15:00,54.9,54.9,54.84,54.87,64400.0,40.756,40.756,40.7115,40.7338,64400.0
2014-12-10 12:20:00,54.88,54.88,54.82,54.86,55800.0,40.7412,40.7412,40.6967,40.7264,55800.0
2014-12-10 12:25:00,54.86,54.91,54.83,54.91,127300.0,40.7264,40.7635,40.7041,40.7635,127300.0
2014-12-10 12:30:00,54.91,54.95,54.89,54.93,180100.0,40.7635,40.7932,40.7486,40.7783,180100.0
2014-12-10 12:35:00,54.92,54.94,54.89,54.91,78900.0,40.7709,40.7857,40.7486,40.7635,78900.0
2014-12-10 12:40:00,54.91,54.94,54.88,54.91,77400.0,40.7635,40.7857,40.7412,40.7635,77400.0
2014-12-10 12:45:00,54.91,54.94,54.89,54.91,166900.0,40.7635,40.7857,40.7486,40.7635,166900.0
2014-12-10 12:50:00,54.9,55.0,54.9,54.98,184000.0,40.756,40.8303,40.756,40.8154,184000.0
2014-12-10 12:55:00,54.98,54.99,54.94,54.98,120200.0,40.8154,40.8229,40.7857,40.8154,120200.0
2014-12-10 13:00:00,54.97,54.98,54.94,54.94,83400.0,40.808,40.8154,40.7857,40.7857,83400.0
2014-12-10 13:05:00,54.95,54.96,54.9,54.95,126800.0,40.7932,40.8006,40.756,40.7932,126800.0
2014-12-10 13:10:00,54.95,55.03,54.94,55.0,320800.0,40.7932,40.8526,40.7857,40.8303,320800.0
2014-12-10 13:15:00,54.99,55.0,54.93,54.93,89500.0,40.8229,40.8303,40.7783,40.7783,89500.0
2014-12-10 13:20:00,54.93,54.93,54.86,54.87,105700.0,40.7783,40.7783,40.7264,40.7338,105700.0
2014-12-10 13:25:00,54.86,54.96,54.86,54.89,133900.0,40.7264,40.8006,40.7264,40.7486,133900.0
2014-12-10 13:30:00,54.9,54.91,54.76,54.76,128400.0,40.756,40.7635,40.6521,40.6521,128400.0
2014-12-10 13:35:00,54.77,54.79,54.75,54.76,103500.0,40.6595,40.6744,40.6447,40.6521,103500.0
2014-12-10 13:40:00,54.76,54.77,54.72,54.75,114100.0,40.6521,40.6595,40.6224,40.6447,114100.0
2014-12-10 13:45:00,54.75,54.76,54.62,54.64,226000.0,40.6447,40.6521,40.5482,40.563,226000.0
2014-12-10 13:50:00,54.63,54.64,54.57,54.61,195400.0,40.5556,40.563,40.5111,40.5408,195400.0
2014-12-10 13:55:00,54.6,54.6,54.49,54.5,153600.0,40.5333,40.5333,40.4517,40.4591,153600.0
2014-12-10 14:00:00,54.5,54.57,54.48,54.56,317200.0,40.4591,40.5111,40.4443,40.5036,317200.0
2014-12-10 14:05:00,54.55,54.69,54.54,54.66,190500.0,40.4962,40.6002,40.4888,40.5779,190500.0
2014-12-10 14:10:00,54.67,54.7,54.62,54.66,155700.0,40.5853,40.6076,40.5482,40.5779,155700.0
2014-12-10 14:15:00,54.65,54.67,54.63,54.64,133700.0,40.5705,40.5853,40.5556,40.563,133700.0
2014-12-10 14:20:00,54.64,54.65,54.5,54.5,242500.0,40.563,40.5705,40.4591,40.4591,242500.0
2014-12-10 14:25:00,54.5,54.57,54.5,54.53,190000.0,40.4591,40.5111,40.4591,40.4814,190000.0
2014-12-10 14:30:00,54.52,54.54,54.47,54.54,192100.0,40.4739,40.4888,40.4368,40.4888,192100.0
2014-12-10 14:35:00,54.53,54.54,54.41,54.42,163000.0,40.4814,40.4888,40.3923,40.3997,163000.0
2014-12-10 14:40:00,54.42,54.54,54.4,54.5,168900.0,40.3997,40.4888,40.3849,40.4591,168900.0
2014-12-10 14:45:00,54.5,54.61,54.49,54.53,165500.0,40.4591,40.5408,40.4517,40.4814,165500.0
2014-12-10 14:50:00,54.53,54.53,54.45,54.48,171700.0,40.4814,40.4814,40.422,40.4443,171700.0
2014-12-10 14:55:00,54.47,54.48,54.39,54.39,194300.0,40.4368,40.4443,40.3774,40.3774,194300.0
2014-12-10 15:00:00,54.39,54.49,54.38,54.4,316400.0,40.3774,40.4517,40.37,40.3849,316400.0
2014-12-10 15:05:00,54.4,54.54,54.36,54.5,227900.0,40.3849,40.4888,40.3552,40.4591,227900.0
2014-12-10 15:10:00,54.5,54.59,54.48,54.51,227100.0,40.4591,40.5259,40.4443,40.4665,227100.0
2014-12-10 15:15:00,54.5,54.54,54.46,54.5,235800.0,40.4591,40.4888,40.4294,40.4591,235800.0
2014-12-10 15:20:00,54.5,54.52,54.47,54.48,190800.0,40.4591,40.4739,40.4368,40.4443,190800.0
2014-12-10 15:25:00,54.48,54.48,54.43,54.47,259300.0,40.4443,40.4443,40.4071,40.4368,259300.0
2014-12-10 15:30:00,54.47,54.51,54.42,54.5,362200.0,40.4368,40.4665,40.3997,40.4591,362200.0
2014-12-10 15:35:00,54.51,54.51,54.36,54.38,280000.0,40.4665,40.4665,40.3552,40.37,280000.0
2014-12-10 15:40:00,54.38,54.4,54.21,54.3,467900.0,40.37,40.3849,40.2438,40.3106,467900.0
2014-12-10 15:45:00,54.29,54.32,54.21,54.25,707900.0,40.3032,40.3255,40.2438,40.2735,707900.0
2014-12-10 15:50:00,54.24,54.32,54.22,54.32,578400.0,40.2661,40.3255,40.2512,40.3255,578400.0
2014-12-10 15:55:00,54.32,54.41,54.27,54.27,1331900.0,40.3255,40.3923,40.2884,40.2884,1331900.0
2014-12-11 09:30:00,54.59,55.09,54.56,54.98,544400.0,40.5259,40.8971,40.5036,40.8154,544400.0
2014-12-11 09:35:00,55.0,55.11,54.9,55.08,661900.0,40.8303,40.9119,40.756,40.8897,661900.0
2014-12-11 09:40:00,55.07,55.18,55.0,55.01,436000.0,40.8823,40.9639,40.8303,40.8377,436000.0
2014-12-11 09:45:00,55.01,55.09,54.94,54.96,292000.0,40.8377,40.8971,40.7857,40.8006,292000.0
2014-12-11 09:50:00,54.96,55.06,54.95,55.05,339800.0,40.8006,40.8748,40.7932,40.8674,339800.0
2014-12-11 09:55:00,55.05,55.08,54.98,55.0,316900.0,40.8674,40.8897,40.8154,40.8303,316900.0
2014-12-11 10:00:00,55.0,55.05,54.95,55.02,244600.0,40.8303,40.8674,40.7932,40.8451,244600.0
2014-12-11 10:05:00,55.01,55.02,54.93,55.0,197400.0,40.8377,40.8451,40.7783,40.8303,197400.0
2014-12-11 10:10:00,55.0,55.0,54.94,54.95,133400.0,40.8303,40.8303,40.7857,40.7932,133400.0
2014-12-11 10:15:00,54.94,54.97,54.9,54.95,144300.0,40.7857,40.808,40.756,40.7932,144300.0
2014-12-11 10:20:00,54.96,55.0,54.92,54.97,191700.0,40.8006,40.8303,40.7709,40.808,191700.0
2014-12-11 10:25:00,54.97,55.04,54.94,54.99,120400.0,40.808,40.86,40.7857,40.8229,120400.0
2014-12-11 10:30:00,54.99,55.05,54.98,55.03,158700.0,40.8229,40.8674,40.8154,40.8526,158700.0
2014-12-11 10:35:00,55.02,55.03,54.99,55.02,148400.0,40.8451,40.8526,40.8229,40.8451,148400.0
2014-12-11 10:40:00,55.02,55.03,54.95,54.97,101900.0,40.8451,40.8526,40.7932,40.808,101900.0
2014-12-11 10:45:00,54.97,54.98,54.91,54.94,165000.0,40.808,40.8154,40.7635,40.7857,165000.0
2014-12-11 10:50:00,54.94,55.01,54.93,54.95,173100.0,40.7857,40.8377,40.7783,40.7932,173100.0
2014-12-11 10:55:00,54.95,55.0,54.91,54.98,135400.0,40.7932,40.8303,40.7635,40.8154,135400.0
2014-12-11 11:00:00,54.98,54.99,54.93,54.95,125900.0,40.8154,40.8229,40.7783,40.7932,125900.0
2014-12-11 11:05:00,54.96,54.99,54.91,54.92,140500.0,40.8006,40.8229,40.7635,40.7709,140500.0
2014-12-11 11:10:00,54.91,54.95,54.9,54.92,209200.0,40.7635,40.7932,40.756,40.7709,209200.0
2014-12-11 11:15:00,54.92,54.94,54.88,54.93,121900.0,40.7709,40.7857,40.7412,40.7783,121900.0
2014-12-11 11:20:00,54.93,54.96,54.91,54.95,154100.0,40.7783,40.8006,40.7635,40.7932,154100.0
2014-12-11 11:25:00,54.95,54.98,54.92,54.93,140100.0,40.7932,40.8154,40.7709,40.7783,140100.0
2014-12-11 11:30:00,54.94,55.0,54.93,54.96,146100.0,40.7857,40.8303,40.7783,40.8006,146100.0
2014-12-11 11:35:00,54.96,55.02,54.95,55.01,132600.0,40.8006,40.8451,40.7932,40.8377,132600.0
2014-12-11 11:40:00,55.01,55.03,54.98,55.0,117300.0,40.8377,40.8526,40.8154,40.8303,117300.0
2014-12-11 11:45:00,55.0,55.02,54.98,55.01,118200.0,40.8303,40.8451,40.8154,40.8377,118200.0
2014-12-11 11:50:00,55.01,55.1,55.01,55.1,156200.0,40.8377,40.9045,40.8377,40.9045,156200.0
2014-12-11 11:55:00,55.08,55.11,55.05,55.1,84700.0,40.8897,40.9119,40.8674,40.9045,84700.0
2014-12-11 12:00:00,55.1,55.11,55.05,55.06,63200.0,40.9045,40.9119,40.8674,40.8748,63200.0
2014-12-11 12:05:00,55.07,55.13,55.05,55.11,115000.0,40.8823,40.9268,40.8674,40.9119,115000.0
2014-12-11 12:10:00,55.11,55.12,55.06,55.06,107200.0,40.9119,40.9194,40.8748,40.8748,107200.0
2014-12-11 12:15:00,55.06,55.08,55.03,55.08,106300.0,40.8748,40.8897,40.8526,40.8897,106300.0
2014-12-11 12:20:00,55.07,55.1,55.06,55.08,66900.0,40.8823,40.9045,40.8748,40.8897,66900.0
2014-12-11 12:25:00,55.08,55.1,55.04,55.06,177300.0,40.8897,40.9045,40.86,40.8748,177300.0
2014-12-11 12:30:00,55.06,55.08,55.05,55.06,50900.0,40.8748,40.8897,40.8674,40.8748,50900.0
2014-12-11 12:35:00,55.06,55.12,55.05,55.09,122500.0,40.8748,40.9194,40.8674,40.8971,122500.0
2014-12-11 12:40:00,55.09,55.13,55.06,55.12,149200.0,40.8971,40.9268,40.8748,40.9194,149200.0
2014-12-11 12:45:00,55.11,55.15,55.11,55.12,83100.0,40.9119,40.9416,40.9119,40.9194,83100.0
2014-12-11 12:50:00,55.12,55.18,55.11,55.16,93800.0,40.9194,40.9639,40.9119,40.9491,93800.0
2014-12-11 12:55:00,55.16,55.16,55.07,55.07,198900.0,40.9491,40.9491,40.8823,40.8823,198900.0
2014-12-11 13:00:00,55.07,55.08,55.02,55.02,166500.0,40.8823,40.8897,40.8451,40.8451,166500.0
2014-12-11 13:05:00,55.02,55.05,54.99,55.0,201900.0,40.8451,40.8674,40.8229,40.8303,201900.0
2014-12-11 13:10:00,55.0,55.02,54.98,55.01,119400.0,40.8303,40.8451,40.8154,40.8377,119400.0
2014-12-11 13:15:00,55.01,55.05,55.0,55.01,110500.0,40.8377,40.8674,40.8303,40.8377,110500.0
2014-12-11 13:20:00,55.01,55.02,54.98,54.98,106200.0,40.8377,40.8451,40.8154,40.8154,106200.0
2014-12-11 13:25:00,54.99,55.01,54.97,54.97,224000.0,40.8229,40.8377,40.808,40.808,224000.0
2014-12-11 13:30:00,54.98,54.98,54.89,54.94,216000.0,40.8154,40.8154,40.7486,40.7857,216000.0
2014-12-11 13:35:00,54.95,54.97,54.92,54.94,68300.0,40.7932,40.808,40.7709,40.7857,68300.0
2014-12-11 13:40:00,54.94,54.98,54.93,54.95,110200.0,40.7857,40.8154,40.7783,40.7932,110200.0
2014-12-11 13:45:00,54.95,54.98,54.94,54.96,53700.0,40.7932,40.8154,40.7857,40.8006,53700.0
2014-12-11 13:50:00,54.96,54.97,54.93,54.94,139400.0,40.8006,40.808,40.7783,40.7857,139400.0
2014-12-11 13:55:00,54.95,54.98,54.88,54.88,108400.0,40.7932,40.8154,40.7412,40.7412,108400.0
2014-12-11 14:00:00,54.89,54.92,54.86,54.92,89400.0,40.7486,40.7709,40.7264,40.7709,89400.0
2014-12-11 14:05:00,54.91,54.92,54.87,54.9,153100.0,40.7635,40.7709,40.7338,40.756,153100.0
2014-12-11 14:10:00,54.89,54.91,54.86,54.9,65100.0,40.7486,40.7635,40.7264,40.756,65100.0
2014-12-11 14:15:00,54.91,54.92,54.8,54.84,194600.0,40.7635,40.7709,40.6818,40.7115,194600.0
2014-12-11 14:20:00,54.83,54.86,54.82,54.83,82400.0,40.7041,40.7264,40.6967,40.7041,82400.0
2014-12-11 14:25:00,54.83,54.83,54.68,54.68,138800.0,40.7041,40.7041,40.5927,40.5927,138800.0
2014-12-11 14:30:00,54.68,54.74,54.65,54.69,146400.0,40.5927,40.6373,40.5705,40.6002,146400.0
2014-12-11 14:35:00,54.68,54.74,54.67,54.74,164100.0,40.5927,40.6373,40.5853,40.6373,164100.0
2014-12-11 14:40:00,54.73,54.74,54.68,54.68,189200.0,40.6298,40.6373,40.5927,40.5927,189200.0
2014-12-11 14:45:00,54.69,54.72,54.52,54.55,179400.0,40.6002,40.6224,40.4739,40.4962,179400.0
2014-12-11 14:50:00,54.55,54.6,54.51,54.59,143600.0,40.4962,40.5333,40.4665,40.5259,143600.0
2014-12-11 14:55:00,54.59,54.61,54.5,54.52,173800.0,40.5259,40.5408,40.4591,40.4739,173800.0
2014-12-11 15:00:00,54.52,54.63,54.51,54.63,205500.0,40.4739,40.5556,40.4665,40.5556,205500.0
2014-12-11 15:05:00,54.63,54.65,54.57,54.58,135500.0,40.5556,40.5705,40.5111,40.5185,135500.0
2014-12-11 15:10:00,54.58,54.68,54.57,54.65,97900.0,40.5185,40.5927,40.5111,40.5705,97900.0
2014-12-11 15:15:00,54.65,54.73,54.63,54.7,111200.0,40.5705,40.6298,40.5556,40.6076,111200.0
2014-12-11 15:20:00,54.7,54.8,54.66,54.79,268200.0,40.6076,40.6818,40.5779,40.6744,268200.0
2014-12-11 15:25:00,54.79,54.81,54.71,54.75,137200.0,40.6744,40.6892,40.615,40.6447,137200.0
2014-12-11 15:30:00,54.75,54.81,54.67,54.71,177300.0,40.6447,40.6892,40.5853,40.615,177300.0
2014-12-11 15:35:00,54.7,54.71,54.62,54.66,153000.0,40.6076,40.615,40.5482,40.5779,153000.0
2014-12-11 15:40:00,54.67,54.74,54.59,54.59,258100.0,40.5853,40.6373,40.5259,40.5259,258100.0
2014-12-11 15:45:00,54.59,54.64,54.5,54.52,276900.0,40.5259,40.563,40.4591,40.4739,276900.0
2014-12-11 15:50:00,54.51,54.52,54.37,54.44,668400.0,40.4665,40.4739,40.3626,40.4146,668400.0
2014-12-11 15:55:00,54.43,54.46,54.4,54.42,711500.0,40.4071,40.4294,40.3849,40.3997,711500.0
2014-12-12 09:30:00,53.87,54.37,53.86,54.37,381300.0,39.9914,40.3626,39.984,40.3626,381300.0
2014-12-12 09:35:00,54.37,54.49,54.3,54.34,297000.0,40.3626,40.4517,40.3106,40.3403,297000.0
2014-12-12 09:40:00,54.35,54.47,54.26,54.47,181300.0,40.3477,40.4368,40.2809,40.4368,181300.0
2014-12-12 09:45:00,54.48,54.51,54.33,54.33,169400.0,40.4443,40.4665,40.3329,40.3329,169400.0
2014-12-12 09:50:00,54.33,54.43,54.32,54.41,112800.0,40.3329,40.4071,40.3255,40.3923,112800.0
2014-12-12 09:55:00,54.42,54.58,54.4,54.56,286200.0,40.3997,40.5185,40.3849,40.5036,286200.0
2014-12-12 10:00:00,54.59,54.61,54.31,54.32,307600.0,40.5259,40.5408,40.3181,40.3255,307600.0
2014-12-12 10:05:00,54.32,54.32,54.2,54.28,190000.0,40.3255,40.3255,40.2364,40.2958,190000.0
2014-12-12 10:10:00,54.29,54.32,54.13,54.15,156900.0,40.3032,40.3255,40.1844,40.1993,156900.0
2014-12-12 10:15:00,54.16,54.16,54.06,54.13,146700.0,40.2067,40.2067,40.1325,40.1844,146700.0
2014-12-12 10:20:00,54.13,54.23,54.07,54.23,185800.0,40.1844,40.2587,40.1399,40.2587,185800.0
2014-12-12 10:25:00,54.23,54.23,54.08,54.15,169900.0,40.2587,40.2587,40.1473,40.1993,169900.0
2014-12-12 10:30:00,54.14,54.25,54.12,54.13,152200.0,40.1918,40.2735,40.177,40.1844,152200.0
2014-12-12 10:35:00,54.12,54.16,54.07,54.1,148200.0,40.177,40.2067,40.1399,40.1622,148200.0
2014-12-12 10:40:00,54.09,54.12,54.04,54.11,147000.0,40.1547,40.177,40.1176,40.1696,147000.0
2014-12-12 10:45:00,54.1,54.12,54.04,54.08,108200.0,40.1622,40.177,40.1176,40.1473,108200.0
2014-12-12 10:50:00,54.07,54.09,54.04,54.07,142000.0,40.1399,40.1547,40.1176,40.1399,142000.0
2014-12-12 10:55:00,54.07,54.11,53.96,53.99,150500.0,40.1399,40.1696,40.0582,40.0805,150500.0
2014-12-12 11:00:00,53.99,54.0,53.89,53.94,173600.0,40.0805,40.0879,40.0063,40.0434,173600.0
2014-12-12 11:05:00,53.94,54.05,53.93,54.02,137900.0,40.0434,40.125,40.036,40.1028,137900.0
2014-12-12 11:10:00,54.02,54.07,53.96,54.06,127800.0,40.1028,40.1399,40.0582,40.1325,127800.0
2014-12-12 11:15:00,54.06,54.07,53.94,53.95,132800.0,40.1325,40.1399,40.0434,40.0508,132800.0
2014-12-12 11:20:00,53.96,54.02,53.91,53.98,122200.0,40.0582,40.1028,40.0211,40.0731,122200.0
2014-12-12 11:25:00,53.98,53.98,53.84,53.86,159200.0,40.0731,40.0731,39.9691,39.984,159200.0
2014-12-12 11:30:00,53.86,53.9,53.83,53.88,237200.0,39.984,40.0137,39.9617,39.9988,237200.0
2014-12-12 11:35:00,53.88,53.94,53.87,53.94,125600.0,39.9988,40.0434,39.9914,40.0434,125600.0
2014-12-12 11:40:00,53.94,54.0,53.88,53.94,239500.0,40.0434,40.0879,39.9988,40.0434,239500.0
2014-12-12 11:45:00,53.95,53.99,53.93,53.95,192100.0,40.0508,40.0805,40.036,40.0508,192100.0
2014-12-12 11:50:00,53.94,54.01,53.94,54.0,100700.0,40.0434,40.0953,40.0434,40.0879,100700.0
2014-12-12 11:55:00,54.0,54.02,53.89,53.91,137400.0,40.0879,40.1028,40.0063,40.0211,137400.0
2014-12-12 12:00:00,53.92,53.96,53.9,53.95,92100.0,40.0285,40.0582,40.0137,40.0508,92100.0
2014-12-12 12:05:00,53.96,54.02,53.94,53.96,116600.0,40.0582,40.1028,40.0434,40.0582,116600.0
2014-12-12 12:10:00,53.95,53.99,53.94,53.97,116200.0,40.0508,40.0805,40.0434,40.0656,116200.0
2014-12-12 12:15:00,53.97,54.03,53.97,54.02,62100.0,40.0656,40.1102,40.0656,40.1028,62100.0
2014-12-12 12:20:00,54.01,54.13,54.0,54.11,93100.0,40.0953,40.1844,40.0879,40.1696,93100.0
2014-12-12 12:25:00,54.12,54.2,54.09,54.18,88800.0,40.177,40.2364,40.1547,40.2215,88800.0
2014-12-12 12:30:00,54.18,54.2,54.14,54.16,119300.0,40.2215,40.2364,40.1918,40.2067,119300.0
2014-12-12 12:35:00,54.16,54.16,54.08,54.13,83800.0,40.2067,40.2067,40.1473,40.1844,83800.0
2014-12-12 12:40:00,54.13,54.16,54.06,54.08,79800.0,40.1844,40.2067,40.1325,40.1473,79800.0
2014-12-12 12:45:00,54.08,54.21,54.07,54.2,91700.0,40.1473,40.2438,40.1399,40.2364,91700.0
2014-12-12 12:50:00,54.2,54.23,54.18,54.2,109900.0,40.2364,40.2587,40.2215,40.2364,109900.0
2014-12-12 12:55:00,54.19,54.21,54.13,54.15,83400.0,40.229,40.2438,40.1844,40.1993,83400.0
2014-12-12 13:00:00,54.15,54.15,54.02,54.03,148100.0,40.1993,40.1993,40.1028,40.1102,148100.0
2014-12-12 13:05:00,54.03,54.19,54.02,54.16,136200.0,40.1102,40.229,40.1028,40.2067,136200.0
2014-12-12 13:10:00,54.17,54.17,54.1,54.15,72300.0,40.2141,40.2141,40.1622,40.1993,72300.0
2014-12-12 13:15:00,54.16,54.31,54.16,54.3,116700.0,40.2067,40.3181,40.2067,40.3106,116700.0
2014-12-12 13:20:00,54.3,54.34,54.26,54.27,90000.0,40.3106,40.3403,40.2809,40.2884,90000.0
2014-12-12 13:25:00,54.27,54.29,54.24,54.28,60100.0,40.2884,40.3032,40.2661,40.2958,60100.0
2014-12-12 13:30:00,54.28,54.3,54.18,54.22,121800.0,40.2958,40.3106,40.2215,40.2512,121800.0
2014-12-12 13:35:00,54.21,54.23,54.17,54.23,62700.0,40.2438,40.2587,40.2141,40.2587,62700.0
2014-12-12 13:40:00,54.23,54.28,54.22,54.25,74500.0,40.2587,40.2958,40.2512,40.2735,74500.0
2014-12-12 13:45:00,54.24,54.3,54.22,54.29,85000.0,40.2661,40.3106,40.2512,40.3032,85000.0
2014-12-12 13:50:00,54.3,54.37,54.29,54.36,72200.0,40.3106,40.3626,40.3032,40.3552,72200.0
2014-12-12 13:55:00,54.36,54.41,54.34,54.35,172200.0,40.3552,40.3923,40.3403,40.3477,172200.0
2014-12-12 14:00:00,54.35,54.38,54.3,54.38,142200.0,40.3477,40.37,40.3106,40.37,142200.0
2014-12-12 14:05:00,54.37,54.38,54.34,54.36,86100.0,40.3626,40.37,40.3403,40.3552,86100.0
2014-12-12 14:10:00,54.36,54.36,54.31,54.33,100900.0,40.3552,40.3552,40.3181,40.3329,100900.0
2014-12-12 14:15:00,54.33,54.34,54.29,54.32,165800.0,40.3329,40.3403,40.3032,40.3255,165800.0
2014-12-12 14:20:00,54.32,54.36,54.24,54.29,98900.0,40.3255,40.3552,40.2661,40.3032,98900.0
2014-12-12 14:25:00,54.29,54.33,54.26,54.28,150000.0,40.3032,40.3329,40.2809,40.2958,150000.0
2014-12-12 14:30:00,54.28,54.28,54.23,54.25,98200.0,40.2958,40.2958,40.2587,40.2735,98200.0
2014-12-12 14:35:00,54.25,54.25,54.19,54.23,93800.0,40.2735,40.2735,40.229,40.2587,93800.0
2014-12-12 14:40:00,54.22,54.25,54.19,54.19,56100.0,40.2512,40.2735,40.229,40.229,56100.0
2014-12-12 14:45:00,54.19,54.23,54.15,54.19,89700.0,40.229,40.2587,40.1993,40.229,89700.0
2014-12-12 14:50:00,54.19,54.2,54.16,54.2,42700.0,40.229,40.2364,40.2067,40.2364,42700.0
2014-12-12 14:55:00,54.2,54.26,54.15,54.25,102400.0,40.2364,40.2809,40.1993,40.2735,102400.0
2014-12-12 15:00:00,54.26,54.32,54.24,54.27,135100.0,40.2809,40.3255,40.2661,40.2884,135100.0
2014-12-12 15:05:00,54.27,54.27,54.18,54.24,273300.0,40.2884,40.2884,40.2215,40.2661,273300.0
2014-12-12 15:10:00,54.24,54.25,54.19,54.23,125400.0,40.2661,40.2735,40.229,40.2587,125400.0
2014-12-12 15:15:00,54.23,54.27,54.2,54.25,135800.0,40.2587,40.2884,40.2364,40.2735,135800.0
2014-12-12 15:20:00,54.25,54.26,54.19,54.25,274800.0,40.2735,40.2809,40.229,40.2735,274800.0
2014-12-12 15:25:00,54.24,54.24,54.19,54.21,175100.0,40.2661,40.2661,40.229,40.2438,175100.0
2014-12-12 15:30:00,54.21,54.22,54.06,54.06,482100.0,40.2438,40.2512,40.1325,40.1325,482100.0
2014-12-12 15:35:00,54.06,54.07,53.95,53.96,400700.0,40.1325,40.1399,40.0508,40.0582,400700.0
2014-12-12 15:40:00,53.96,53.97,53.9,53.94,469200.0,40.0582,40.0656,40.0137,40.0434,469200.0
2014-12-12 15:45:00,53.94,53.94,53.8,53.87,457900.0,40.0434,40.0434,39.9394,39.9914,457900.0
2014-12-12 15:50:00,53.86,53.88,53.82,53.87,474400.0,39.984,39.9988,39.9543,39.9914,474400.0
2014-12-12 15:55:00,53.87,53.9,53.66,53.71,1911400.0,39.9914,40.0137,39.8355,39.8726,1911400.0
2014-12-15 09:30:00,54.01,54.3,53.98,54.26,464900.0,40.0953,40.3106,40.0731,40.2809,464900.0
2014-12-15 09:35:00,54.27,54.29,54.15,54.21,229700.0,40.2884,40.3032,40.1993,40.2438,229700.0
2014-12-15 09:40:00,54.21,54.38,54.19,54.28,216300.0,40.2438,40.37,40.229,40.2958,216300.0
2014-12-15 09:45:00,54.28,54.31,54.22,54.29,209800.0,40.2958,40.3181,40.2512,40.3032,209800.0
2014-12-15 09:50:00,54.29,54.3,54.15,54.22,143500.0,40.3032,40.3106,40.1993,40.2512,143500.0
2014-12-15 09:55:00,54.22,54.41,54.18,54.4,367800.0,40.2512,40.3923,40.2215,40.3849,367800.0
2014-12-15 10:00:00,54.4,54.4,54.2,54.22,292800.0,40.3849,40.3849,40.2364,40.2512,292800.0
2014-12-15 10:05:00,54.22,54.36,54.21,54.3,463100.0,40.2512,40.3552,40.2438,40.3106,463100.0
2014-12-15 10:10:00,54.31,54.33,54.22,54.3,188900.0,40.3181,40.3329,40.2512,40.3106,188900.0
2014-12-15 10:15:00,54.3,54.33,54.21,54.23,227400.0,40.3106,40.3329,40.2438,40.2587,227400.0
2014-12-15 10:20:00,54.23,54.23,53.97,54.0,222000.0,40.2587,40.2587,40.0656,40.0879,222000.0
2014-12-15 10:25:00,54.01,54.07,53.97,54.02,154200.0,40.0953,40.1399,40.0656,40.1028,154200.0
2014-12-15 10:30:00,54.02,54.09,53.93,53.94,153500.0,40.1028,40.1547,40.036,40.0434,153500.0
2014-12-15 10:35:00,53.94,53.95,53.79,53.9,360600.0,40.0434,40.0508,39.932,40.0137,360600.0
2014-12-15 10:40:00,53.91,53.95,53.8,53.8,193600.0,40.0211,40.0508,39.9394,39.9394,193600.0
2014-12-15 10:45:00,53.8,53.91,53.79,53.9,264400.0,39.9394,40.0211,39.932,40.0137,264400.0
2014-12-15 10:50:00,53.9,54.03,53.89,54.0,432900.0,40.0137,40.1102,40.0063,40.0879,432900.0
2014-12-15 10:55:00,54.0,54.02,53.92,53.97,311000.0,40.0879,40.1028,40.0285,40.0656,311000.0
2014-12-15 11:00:00,53.97,53.97,53.77,53.77,310000.0,40.0656,40.0656,39.9172,39.9172,310000.0
2014-12-15 11:05:00,53.77,53.78,53.62,53.76,238800.0,39.9172,39.9246,39.8058,39.9097,238800.0
2014-12-15 11:10:00,53.75,53.78,53.65,53.67,157400.0,39.9023,39.9246,39.8281,39.8429,157400.0
2014-12-15 11:15:00,53.67,53.72,53.62,53.68,200800.0,39.8429,39.8801,39.8058,39.8504,200800.0
2014-12-15 11:20:00,53.68,53.72,53.58,53.61,209400.0,39.8504,39.8801,39.7761,39.7984,209400.0
2014-12-15 11:25:00,53.61,53.64,53.51,53.52,216000.0,39.7984,39.8207,39.7242,39.7316,216000.0
2014-12-15 11:30:00,53.52,53.62,53.5,53.56,221600.0,39.7316,39.8058,39.7167,39.7613,221600.0
2014-12-15 11:35:00,53.56,53.57,53.42,53.44,307800.0,39.7613,39.7687,39.6573,39.6722,307800.0
2014-12-15 11:40:00,53.45,53.46,53.32,53.34,311400.0,39.6796,39.687,39.5831,39.598,311400.0
2014-12-15 11:45:00,53.35,53.45,53.32,53.36,224400.0,39.6054,39.6796,39.5831,39.6128,224400.0
2014-12-15 11:50:00,53.36,53.41,53.32,53.33,331000.0,39.6128,39.6499,39.5831,39.5905,331000.0
2014-12-15 11:55:00,53.33,53.34,53.27,53.33,391100.0,39.5905,39.598,39.546,39.5905,391100.0
2014-12-15 12:00:00,53.33,53.43,53.32,53.4,232000.0,39.5905,39.6648,39.5831,39.6425,232000.0
2014-12-15 12:05:00,53.4,53.48,53.39,53.44,350600.0,39.6425,39.7019,39.6351,39.6722,350600.0
2014-12-15 12:10:00,53.44,53.45,53.39,53.45,408200.0,39.6722,39.6796,39.6351,39.6796,408200.0
2014-12-15 12:15:00,53.45,53.45,53.3,53.3,453500.0,39.6796,39.6796,39.5683,39.5683,453500.0
2014-12-15 12:20:00,53.31,53.38,53.26,53.37,303100.0,39.5757,39.6276,39.5386,39.6202,303100.0
2014-12-15 12:25:00,53.38,53.49,53.37,53.45,248700.0,39.6276,39.7093,39.6202,39.6796,248700.0
2014-12-15 12:30:00,53.45,53.49,53.32,53.38,245500.0,39.6796,39.7093,39.5831,39.6276,245500.0
2014-12-15 12:35:00,53.38,53.51,53.37,53.5,239400.0,39.6276,39.7242,39.6202,39.7167,239400.0
2014-12-15 12:40:00,53.5,53.53,53.4,53.41,165200.0,39.7167,39.739,39.6425,39.6499,165200.0
2014-12-15 12:45:00,53.42,53.54,53.42,53.54,109400.0,39.6573,39.7464,39.6573,39.7464,109400.0
2014-12-15 12:50:00,53.54,53.57,53.45,53.52,380300.0,39.7464,39.7687,39.6796,39.7316,380300.0
2014-12-15 12:55:00,53.53,53.63,53.51,53.53,197400.0,39.739,39.8132,39.7242,39.739,197400.0
2014-12-15 13:00:00,53.53,53.54,53.48,53.48,417100.0,39.739,39.7464,39.7019,39.7019,417100.0
2014-12-15 13:05:00,53.48,53.52,53.4,53.4,214000.0,39.7019,39.7316,39.6425,39.6425,214000.0
2014-12-15 13:10:00,53.39,53.42,53.31,53.34,192600.0,39.6351,39.6573,39.5757,39.598,192600.0
2014-12-15 13:15:00,53.35,53.36,53.28,53.32,288400.0,39.6054,39.6128,39.5534,39.5831,288400.0
2014-12-15 13:20:00,53.31,53.4,53.3,53.4,144500.0,39.5757,39.6425,39.5683,39.6425,144500.0
2014-12-15 13:25:00,53.4,53.4,53.28,53.28,185000.0,39.6425,39.6425,39.5534,39.5534,185000.0
2014-12-15 13:30:00,53.28,53.34,53.25,53.28,156900.0,39.5534,39.598,39.5311,39.5534,156900.0
2014-12-15 13:35:00,53.28,53.35,53.26,53.32,195900.0,39.5534,39.6054,39.5386,39.5831,195900.0
2014-12-15 13:40:00,53.32,53.4,53.32,53.35,128400.0,39.5831,39.6425,39.5831,39.6054,128400.0
2014-12-15 13:45:00,53.34,53.35,53.26,53.3,133600.0,39.598,39.6054,39.5386,39.5683,133600.0
2014-12-15 13:50:00,53.3,53.36,53.26,53.34,148900.0,39.5683,39.6128,39.5386,39.598,148900.0
2014-12-15 13:55:00,53.34,53.37,53.31,53.34,126800.0,39.598,39.6202,39.5757,39.598,126800.0
2014-12-15 14:00:00,53.34,53.39,53.3,53.36,211600.0,39.598,39.6351,39.5683,39.6128,211600.0
2014-12-15 14:05:00,53.37,53.39,53.33,53.36,206400.0,39.6202,39.6351,39.5905,39.6128,206400.0
2014-12-15 14:10:00,53.36,53.41,53.34,53.38,163500.0,39.6128,39.6499,39.598,39.6276,163500.0
2014-12-15 14:15:00,53.37,53.38,53.31,53.34,147100.0,39.6202,39.6276,39.5757,39.598,147100.0
2014-12-15 14:20:00,53.34,53.48,53.32,53.43,167100.0,39.598,39.7019,39.5831,39.6648,167100.0
2014-12-15 14:25:00,53.43,53.51,53.4,53.45,361600.0,39.6648,39.7242,39.6425,39.6796,361600.0
2014-12-15 14:30:00,53.45,53.46,53.37,53.44,130000.0,39.6796,39.687,39.6202,39.6722,130000.0
2014-12-15 14:35:00,53.43,53.54,53.42,53.47,361300.0,39.6648,39.7464,39.6573,39.6945,361300.0
2014-12-15 14:40:00,53.47,53.49,53.29,53.29,209900.0,39.6945,39.7093,39.5608,39.5608,209900.0
2014-12-15 14:45:00,53.3,53.33,53.25,53.26,184600.0,39.5683,39.5905,39.5311,39.5386,184600.0
2014-12-15 14:50:00,53.26,53.35,53.24,53.3,191900.0,39.5386,39.6054,39.5237,39.5683,191900.0
2014-12-15 14:55:00,53.31,53.36,53.27,53.35,169400.0,39.5757,39.6128,39.546,39.6054,169400.0
2014-12-15 15:00:00,53.35,53.46,53.33,53.41,182400.0,39.6054,39.687,39.5905,39.6499,182400.0
2014-12-15 15:05:00,53.41,53.48,53.38,53.46,271000.0,39.6499,39.7019,39.6276,39.687,271000.0
2014-12-15 15:10:00,53.46,53.5,53.4,53.4,398100.0,39.687,39.7167,39.6425,39.6425,398100.0
2014-12-15 15:15:00,53.4,53.42,53.33,53.35,237200.0,39.6425,39.6573,39.5905,39.6054,237200.0
2014-12-15 15:20:00,53.35,53.42,53.31,53.37,235100.0,39.6054,39.6573,39.5757,39.6202,235100.0
2014-12-15 15:25:00,53.37,53.43,53.29,53.3,213900.0,39.6202,39.6648,39.5608,39.5683,213900.0
2014-12-15 15:30:00,53.29,53.3,53.19,53.21,348800.0,39.5608,39.5683,39.4866,39.5014,348800.0
2014-12-15 15:35:00,53.21,53.34,53.21,53.25,607500.0,39.5014,39.598,39.5014,39.5311,607500.0
2014-12-15 15:40:00,53.25,53.37,53.23,53.35,524800.0,39.5311,39.6202,39.5163,39.6054,524800.0
2014-12-15 15:45:00,53.36,53.37,53.26,53.33,461000.0,39.6128,39.6202,39.5386,39.5905,461000.0
2014-12-15 15:50:00,53.34,53.35,53.25,53.3,418700.0,39.598,39.6054,39.5311,39.5683,418700.0
2014-12-15 15:55:00,53.3,53.31,53.16,53.17,1040400.0,39.5683,39.5757,39.4643,39.4718,1040400.0
2014-12-16 09:30:00,52.81,53.0,52.76,52.99,747900.0,39.2045,39.3455,39.1674,39.3381,747900.0
2014-12-16 09:35:00,52.98,53.08,52.93,53.02,525400.0,39.3307,39.4049,39.2936,39.3604,525400.0
2014-12-16 09:40:00,53.02,53.1,53.0,53.08,236800.0,39.3604,39.4198,39.3455,39.4049,236800.0
2014-12-16 09:45:00,53.07,53.1,53.0,53.08,319900.0,39.3975,39.4198,39.3455,39.4049,319900.0
2014-12-16 09:50:00,53.09,53.24,53.08,53.11,549300.0,39.4124,39.5237,39.4049,39.4272,549300.0
2014-12-16 09:55:00,53.11,53.12,52.99,52.99,341700.0,39.4272,39.4346,39.3381,39.3381,341700.0
2014-12-16 10:00:00,52.98,53.02,52.9,52.95,644600.0,39.3307,39.3604,39.2713,39.3084,644600.0
2014-12-16 10:05:00,52.95,53.03,52.94,53.0,437200.0,39.3084,39.3678,39.301,39.3455,437200.0
2014-12-16 10:10:00,53.0,53.02,52.94,53.0,293100.0,39.3455,39.3604,39.301,39.3455,293100.0
2014-12-16 10:15:00,53.0,53.23,52.99,53.2,581100.0,39.3455,39.5163,39.3381,39.494,581100.0
2014-12-16 10:20:00,53.2,53.39,53.17,53.39,202700.0,39.494,39.6351,39.4718,39.6351,202700.0
2014-12-16 10:25:00,53.39,53.4,53.29,53.31,209600.0,39.6351,39.6425,39.5608,39.5757,209600.0
2014-12-16 10:30:00,53.3,53.31,53.18,53.2,381200.0,39.5683,39.5757,39.4792,39.494,381200.0
2014-12-16 10:35:00,53.2,53.26,53.17,53.18,383800.0,39.494,39.5386,39.4718,39.4792,383800.0
2014-12-16 10:40:00,53.17,53.18,53.08,53.09,262400.0,39.4718,39.4792,39.4049,39.4124,262400.0
2014-12-16 10:45:00,53.08,53.24,53.06,53.17,274500.0,39.4049,39.5237,39.3901,39.4718,274500.0
2014-12-16 10:50:00,53.18,53.29,53.17,53.28,242000.0,39.4792,39.5608,39.4718,39.5534,242000.0
2014-12-16 10:55:00,53.28,53.5,53.27,53.48,349000.0,39.5534,39.7167,39.546,39.7019,349000.0
2014-12-16 11:00:00,53.47,53.52,53.42,53.51,202900.0,39.6945,39.7316,39.6573,39.7242,202900.0
2014-12-16 11:05:00,53.51,53.52,53.42,53.43,164600.0,39.7242,39.7316,39.6573,39.6648,164600.0
2014-12-16 11:10:00,53.43,53.48,53.41,53.48,278600.0,39.6648,39.7019,39.6499,39.7019,278600.0
2014-12-16 11:15:00,53.49,53.6,53.48,53.59,507300.0,39.7093,39.791,39.7019,39.7835,507300.0
2014-12-16 11:20:00,53.6,53.66,53.54,53.6,189200.0,39.791,39.8355,39.7464,39.791,189200.0
2014-12-16 11:25:00,53.59,53.77,53.57,53.69,536100.0,39.7835,39.9172,39.7687,39.8578,536100.0
2014-12-16 11:30:00,53.69,53.72,53.63,53.66,353700.0,39.8578,39.8801,39.8132,39.8355,353700.0
2014-12-16 11:35:00,53.66,53.7,53.63,53.64,182900.0,39.8355,39.8652,39.8132,39.8207,182900.0
2014-12-16 11:40:00,53.63,53.71,53.63,53.69,226900.0,39.8132,39.8726,39.8132,39.8578,226900.0
2014-12-16 11:45:00,53.7,53.71,53.64,53.7,175000.0,39.8652,39.8726,39.8207,39.8652,175000.0
2014-12-16 11:50:00,53.69,53.71,53.66,53.66,230100.0,39.8578,39.8726,39.8355,39.8355,230100.0
2014-12-16 11:55:00,53.66,53.67,53.57,53.65,147400.0,39.8355,39.8429,39.7687,39.8281,147400.0
2014-12-16 12:00:00,53.64,53.67,53.57,53.62,173700.0,39.8207,39.8429,39.7687,39.8058,173700.0
2014-12-16 12:05:00,53.63,53.66,53.58,53.65,206200.0,39.8132,39.8355,39.7761,39.8281,206200.0
2014-12-16 12:10:00,53.65,53.67,53.54,53.54,115100.0,39.8281,39.8429,39.7464,39.7464,115100.0
2014-12-16 12:15:00,53.54,53.61,53.53,53.56,149200.0,39.7464,39.7984,39.739,39.7613,149200.0
2014-12-16 12:20:00,53.56,53.6,53.53,53.58,151200.0,39.7613,39.791,39.739,39.7761,151200.0
2014-12-16 12:25:00,53.57,53.62,53.57,53.62,176700.0,39.7687,39.8058,39.7687,39.8058,176700.0
2014-12-16 12:30:00,53.61,53.67,53.59,53.65,109600.0,39.7984,39.8429,39.7835,39.8281,109600.0
2014-12-16 12:35:00,53.65,53.67,53.63,53.66,216100.0,39.8281,39.8429,39.8132,39.8355,216100.0
2014-12-16 12:40:00,53.65,53.66,53.49,53.49,153300.0,39.8281,39.8355,39.7093,39.7093,153300.0
2014-12-16 12:45:00,53.5,53.52,53.44,53.51,155400.0,39.7167,39.7316,39.6722,39.7242,155400.0
2014-12-16 12:50:00,53.52,53.56,53.46,53.51,86700.0,39.7316,39.7613,39.687,39.7242,86700.0
2014-12-16 12:55:00,53.51,53.53,53.46,53.46,157500.0,39.7242,39.739,39.687,39.687,157500.0
2014-12-16 13:00:00,53.45,53.52,53.44,53.46,80700.0,39.6796,39.7316,39.6722,39.687,80700.0
2014-12-16 13:05:00,53.47,53.48,53.35,53.37,107100.0,39.6945,39.7019,39.6054,39.6202,107100.0
2014-12-16 13:10:00,53.37,53.38,53.24,53.26,264200.0,39.6202,39.6276,39.5237,39.5386,264200.0
2014-12-16 13:15:00,53.26,53.35,53.15,53.23,206900.0,39.5386,39.6054,39.4569,39.5163,206900.0
2014-12-16 13:20:00,53.23,53.24,53.18,53.18,169900.0,39.5163,39.5237,39.4792,39.4792,169900.0
2014-12-16 13:25:00,53.18,53.23,53.14,53.22,158200.0,39.4792,39.5163,39.4495,39.5089,158200.0
2014-12-16 13:30:00,53.23,53.25,53.1,53.21,135300.0,39.5163,39.5311,39.4198,39.5014,135300.0
2014-12-16 13:35:00,53.22,53.37,53.22,53.36,190600.0,39.5089,39.6202,39.5089,39.6128,190600.0
2014-12-16 13:40:00,53.36,53.5,53.36,53.46,348200.0,39.6128,39.7167,39.6128,39.687,348200.0
2014-12-16 13:45:00,53.46,53.48,53.33,53.45,159400.0,39.687,39.7019,39.5905,39.6796,159400.0
2014-12-16 13:50:00,53.45,53.52,53.43,53.46,268200.0,39.6796,39.7316,39.6648,39.687,268200.0
2014-12-16 13:55:00,53.46,53.49,53.38,53.41,144000.0,39.687,39.7093,39.6276,39.6499,144000.0
2014-12-16 14:00:00,53.41,53.47,53.4,53.44,141600.0,39.6499,39.6945,39.6425,39.6722,141600.0
2014-12-16 14:05:00,53.44,53.51,53.38,53.48,263300.0,39.6722,39.7242,39.6276,39.7019,263300.0
2014-12-16 14:10:00,53.48,53.51,53.42,53.46,106700.0,39.7019,39.7242,39.6573,39.687,106700.0
2014-12-16 14:15:00,53.46,53.48,53.4,53.45,136200.0,39.687,39.7019,39.6425,39.6796,136200.0
2014-12-16 14:20:00,53.46,53.52,53.44,53.47,132400.0,39.687,39.7316,39.6722,39.6945,132400.0
2014-12-16 14:25:00,53.46,53.52,53.44,53.48,274700.0,39.687,39.7316,39.6722,39.7019,274700.0
2014-12-16 14:30:00,53.47,53.53,53.44,53.46,89200.0,39.6945,39.739,39.6722,39.687,89200.0
2014-12-16 14:35:00,53.46,53.5,53.42,53.47,185400.0,39.687,39.7167,39.6573,39.6945,185400.0
2014-12-16 14:40:00,53.47,53.51,53.45,53.46,130600.0,39.6945,39.7242,39.6796,39.687,130600.0
2014-12-16 14:45:00,53.46,53.48,53.4,53.42,135700.0,39.687,39.7019,39.6425,39.6573,135700.0
2014-12-16 14:50:00,53.42,53.42,53.25,53.29,223800.0,39.6573,39.6573,39.5311,39.5608,223800.0
2014-12-16 14:55:00,53.3,53.3,53.25,53.29,152400.0,39.5683,39.5683,39.5311,39.5608,152400.0
2014-12-16 15:00:00,53.29,53.32,53.23,53.32,214000.0,39.5608,39.5831,39.5163,39.5831,214000.0
2014-12-16 15:05:00,53.31,53.34,53.2,53.27,174600.0,39.5757,39.598,39.494,39.546,174600.0
2014-12-16 15:10:00,53.26,53.3,53.22,53.22,162900.0,39.5386,39.5683,39.5089,39.5089,162900.0
2014-12-16 15:15:00,53.21,53.28,53.21,53.27,221900.0,39.5014,39.5534,39.5014,39.546,221900.0
2014-12-16 15:20:00,53.26,53.27,53.16,53.19,191800.0,39.5386,39.546,39.4643,39.4866,191800.0
2014-12-16 15:25:00,53.19,53.19,53.08,53.1,259100.0,39.4866,39.4866,39.4049,39.4198,259100.0
2014-12-16 15:30:00,53.09,53.23,53.06,53.17,330700.0,39.4124,39.5163,39.3901,39.4718,330700.0
2014-12-16 15:35:00,53.18,53.2,52.99,53.01,273300.0,39.4792,39.494,39.3381,39.353,273300.0
2014-12-16 15:40:00,53.02,53.04,52.89,52.96,527800.0,39.3604,39.3752,39.2639,39.3159,527800.0
2014-12-16 15:45:00,52.96,53.12,52.94,53.1,577700.0,39.3159,39.4346,39.301,39.4198,577700.0
2014-12-16 15:50:00,53.11,53.12,52.91,53.02,611500.0,39.4272,39.4346,39.2787,39.3604,611500.0
2014-12-16 15:55:00,53.02,53.02,52.73,52.78,1252900.0,39.3604,39.3604,39.1451,39.1822,1252900.0
2014-12-17 09:30:00,53.04,53.2,52.94,53.17,459400.0,39.3752,39.494,39.301,39.4718,459400.0
2014-12-17 09:35:00,53.18,53.48,53.17,53.36,517300.0,39.4792,39.7019,39.4718,39.6128,517300.0
2014-12-17 09:40:00,53.34,53.46,53.27,53.29,371800.0,39.598,39.687,39.546,39.5608,371800.0
2014-12-17 09:45:00,53.29,53.39,53.23,53.32,696300.0,39.5608,39.6351,39.5163,39.5831,696300.0
2014-12-17 09:50:00,53.32,53.36,53.26,53.27,330800.0,39.5831,39.6128,39.5386,39.546,330800.0
2014-12-17 09:55:00,53.28,53.31,53.18,53.21,344400.0,39.5534,39.5757,39.4792,39.5014,344400.0
2014-12-17 10:00:00,53.2,53.21,52.99,53.12,262600.0,39.494,39.5014,39.3381,39.4346,262600.0
2014-12-17 10:05:00,53.11,53.14,53.04,53.05,256300.0,39.4272,39.4495,39.3752,39.3827,256300.0
2014-12-17 10:10:00,53.05,53.18,53.03,53.16,241500.0,39.3827,39.4792,39.3678,39.4643,241500.0
2014-12-17 10:15:00,53.16,53.17,53.07,53.13,169500.0,39.4643,39.4718,39.3975,39.4421,169500.0
2014-12-17 10:20:00,53.13,53.13,53.06,53.09,174000.0,39.4421,39.4421,39.3901,39.4124,174000.0
2014-12-17 10:25:00,53.09,53.11,53.05,53.06,164100.0,39.4124,39.4272,39.3827,39.3901,164100.0
2014-12-17 10:30:00,53.06,53.09,52.99,53.09,175800.0,39.3901,39.4124,39.3381,39.4124,175800.0
2014-12-17 10:35:00,53.08,53.13,53.04,53.13,204800.0,39.4049,39.4421,39.3752,39.4421,204800.0
2014-12-17 10:40:00,53.13,53.16,53.07,53.14,128800.0,39.4421,39.4643,39.3975,39.4495,128800.0
2014-12-17 10:45:00,53.15,53.19,53.11,53.16,157700.0,39.4569,39.4866,39.4272,39.4643,157700.0
2014-12-17 10:50:00,53.17,53.17,53.12,53.13,140200.0,39.4718,39.4718,39.4346,39.4421,140200.0
2014-12-17 10:55:00,53.14,53.15,53.09,53.1,117700.0,39.4495,39.4569,39.4124,39.4198,117700.0
2014-12-17 11:00:00,53.11,53.15,53.09,53.12,118000.0,39.4272,39.4569,39.4124,39.4346,118000.0
2014-12-17 11:05:00,53.12,53.15,53.08,53.13,134800.0,39.4346,39.4569,39.4049,39.4421,134800.0
2014-12-17 11:10:00,53.14,53.18,53.12,53.15,123300.0,39.4495,39.4792,39.4346,39.4569,123300.0
2014-12-17 11:15:00,53.16,53.25,53.14,53.24,147000.0,39.4643,39.5311,39.4495,39.5237,147000.0
2014-12-17 11:20:00,53.23,53.34,53.21,53.33,136400.0,39.5163,39.598,39.5014,39.5905,136400.0
2014-12-17 11:25:00,53.33,53.38,53.3,53.33,176400.0,39.5905,39.6276,39.5683,39.5905,176400.0
2014-12-17 11:30:00,53.34,53.38,53.3,53.32,180000.0,39.598,39.6276,39.5683,39.5831,180000.0
2014-12-17 11:35:00,53.31,53.52,53.31,53.52,281300.0,39.5757,39.7316,39.5757,39.7316,281300.0
2014-12-17 11:40:00,53.51,53.6,53.47,53.47,217200.0,39.7242,39.791,39.6945,39.6945,217200.0
2014-12-17 11:45:00,53.47,53.56,53.47,53.51,196200.0,39.6945,39.7613,39.6945,39.7242,196200.0
2014-12-17 11:50:00,53.51,53.54,53.46,53.5,118800.0,39.7242,39.7464,39.687,39.7167,118800.0
2014-12-17 11:55:00,53.5,53.65,53.5,53.59,150200.0,39.7167,39.8281,39.7167,39.7835,150200.0
2014-12-17 12:00:00,53.6,53.61,53.52,53.56,143700.0,39.791,39.7984,39.7316,39.7613,143700.0
2014-12-17 12:05:00,53.55,53.56,53.47,53.49,140500.0,39.7539,39.7613,39.6945,39.7093,140500.0
2014-12-17 12:10:00,53.49,53.5,53.43,53.46,153900.0,39.7093,39.7167,39.6648,39.687,153900.0
2014-12-17 12:15:00,53.46,53.48,53.44,53.44,124200.0,39.687,39.7019,39.6722,39.6722,124200.0
2014-12-17 12:20:00,53.44,53.47,53.42,53.42,124800.0,39.6722,39.6945,39.6573,39.6573,124800.0
2014-12-17 12:25:00,53.43,53.43,53.37,53.39,108800.0,39.6648,39.6648,39.6202,39.6351,108800.0
2014-12-17 12:30:00,53.39,53.46,53.38,53.44,55700.0,39.6351,39.687,39.6276,39.6722,55700.0
2014-12-17 12:35:00,53.43,53.45,53.37,53.37,84100.0,39.6648,39.6796,39.6202,39.6202,84100.0
2014-12-17 12:40:00,53.37,53.4,53.31,53.35,92300.0,39.6202,39.6425,39.5757,39.6054,92300.0
2014-12-17 12:45:00,53.34,53.4,53.32,53.39,73400.0,39.598,39.6425,39.5831,39.6351,73400.0
2014-12-17 12:50:00,53.39,53.47,53.38,53.4,175200.0,39.6351,39.6945,39.6276,39.6425,175200.0
2014-12-17 12:55:00,53.4,53.42,53.39,53.42,132900.0,39.6425,39.6573,39.6351,39.6573,132900.0
2014-12-17 13:00:00,53.41,53.43,53.4,53.4,86900.0,39.6499,39.6648,39.6425,39.6425,86900.0
2014-12-17 13:05:00,53.4,53.41,53.38,53.39,86100.0,39.6425,39.6499,39.6276,39.6351,86100.0
2014-12-17 13:10:00,53.39,53.4,53.35,53.37,51700.0,39.6351,39.6425,39.6054,39.6202,51700.0
2014-12-17 13:15:00,53.37,53.38,53.35,53.38,59900.0,39.6202,39.6276,39.6054,39.6276,59900.0
2014-12-17 13:20:00,53.37,53.4,53.34,53.34,40500.0,39.6202,39.6425,39.598,39.598,40500.0
2014-12-17 13:25:00,53.34,53.35,53.32,53.35,70300.0,39.598,39.6054,39.5831,39.6054,70300.0
2014-12-17 13:30:00,53.34,53.39,53.3,53.39,133400.0,39.598,39.6351,39.5683,39.6351,133400.0
2014-12-17 13:35:00,53.37,53.38,53.33,53.38,83200.0,39.6202,39.6276,39.5905,39.6276,83200.0
2014-12-17 13:40:00,53.39,53.43,53.37,53.42,72300.0,39.6351,39.6648,39.6202,39.6573,72300.0
2014-12-17 13:45:00,53.43,53.44,53.35,53.39,127900.0,39.6648,39.6722,39.6054,39.6351,127900.0
2014-12-17 13:50:00,53.39,53.41,53.34,53.35,77400.0,39.6351,39.6499,39.598,39.6054,77400.0
2014-12-17 13:55:00,53.34,53.46,53.33,53.45,98000.0,39.598,39.687,39.5905,39.6796,98000.0
2014-12-17 14:00:00,53.45,53.85,53.39,53.75,479900.0,39.6796,39.9766,39.6351,39.9023,479900.0
2014-12-17 14:05:00,53.74,53.77,53.55,53.66,224700.0,39.8949,39.9172,39.7539,39.8355,224700.0
2014-12-17 14:10:00,53.65,53.84,53.6,53.78,357900.0,39.8281,39.9691,39.791,39.9246,357900.0
2014-12-17 14:15:00,53.77,53.79,53.63,53.64,263000.0,39.9172,39.932,39.8132,39.8207,263000.0
2014-12-17 14:20:00,53.64,53.7,53.58,53.69,185100.0,39.8207,39.8652,39.7761,39.8578,185100.0
2014-12-17 14:25:00,53.69,53.73,53.56,53.57,228600.0,39.8578,39.8875,39.7613,39.7687,228600.0
2014-12-17 14:30:00,53.57,53.59,53.37,53.49,515400.0,39.7687,39.7835,39.6202,39.7093,515400.0
2014-12-17 14:35:00,53.49,53.62,53.46,53.62,221500.0,39.7093,39.8058,39.687,39.8058,221500.0
2014-12-17 14:40:00,53.62,53.62,53.33,53.38,345600.0,39.8058,39.8058,39.5905,39.6276,345600.0
2014-12-17 14:45:00,53.38,53.45,53.27,53.32,387800.0,39.6276,39.6796,39.546,39.5831,387800.0
2014-12-17 14:50:00,53.31,53.46,53.31,53.45,140800.0,39.5757,39.687,39.5757,39.6796,140800.0
2014-12-17 14:55:00,53.45,53.48,53.33,53.35,153000.0,39.6796,39.7019,39.5905,39.6054,153000.0
2014-12-17 15:00:00,53.36,53.37,53.19,53.29,450600.0,39.6128,39.6202,39.4866,39.5608,450600.0
2014-12-17 15:05:00,53.28,53.36,53.27,53.29,211400.0,39.5534,39.6128,39.546,39.5608,211400.0
2014-12-17 15:10:00,53.29,53.48,53.29,53.46,162300.0,39.5608,39.7019,39.5608,39.687,162300.0
2014-12-17 15:15:00,53.48,53.56,53.43,53.55,196100.0,39.7019,39.7613,39.6648,39.7539,196100.0
2014-12-17 15:20:00,53.55,53.56,53.46,53.52,129100.0,39.7539,39.7613,39.687,39.7316,129100.0
2014-12-17 15:25:00,53.52,53.71,53.5,53.68,263300.0,39.7316,39.8726,39.7167,39.8504,263300.0
2014-12-17 15:30:00,53.68,53.74,53.61,53.65,238700.0,39.8504,39.8949,39.7984,39.8281,238700.0
2014-12-17 15:35:00,53.65,53.67,53.59,53.65,249700.0,39.8281,39.8429,39.7835,39.8281,249700.0
2014-12-17 15:40:00,53.65,53.78,53.64,53.75,467900.0,39.8281,39.9246,39.8207,39.9023,467900.0
2014-12-17 15:45:00,53.75,53.84,53.7,53.78,350600.0,39.9023,39.9691,39.8652,39.9246,350600.0
2014-12-17 15:50:00,53.78,53.8,53.59,53.61,715000.0,39.9246,39.9394,39.7835,39.7984,715000.0
2014-12-17 15:55:00,53.61,53.8,53.6,53.79,818900.0,39.7984,39.9394,39.791,39.932,818900.0
2014-12-18 09:30:00,54.43,54.59,54.36,54.5,521200.0,40.4071,40.5259,40.3552,40.4591,521200.0
2014-12-18 09:35:00,54.51,54.7,54.46,54.7,462600.0,40.4665,40.6076,40.4294,40.6076,462600.0
2014-12-18 09:40:00,54.69,54.74,54.63,54.69,252600.0,40.6002,40.6373,40.5556,40.6002,252600.0
2014-12-18 09:45:00,54.7,54.73,54.69,54.7,211700.0,40.6076,40.6298,40.6002,40.6076,211700.0
2014-12-18 09:50:00,54.7,54.78,54.68,54.71,354200.0,40.6076,40.667,40.5927,40.615,354200.0
2014-12-18 09:55:00,54.71,54.84,54.68,54.84,224500.0,40.615,40.7115,40.5927,40.7115,224500.0
2014-12-18 10:00:00,54.84,54.84,54.69,54.78,525400.0,40.7115,40.7115,40.6002,40.667,525400.0
2014-12-18 10:05:00,54.77,54.92,54.75,54.91,370200.0,40.6595,40.7709,40.6447,40.7635,370200.0
2014-12-18 10:10:00,54.91,55.03,54.89,55.01,382500.0,40.7635,40.8526,40.7486,40.8377,382500.0
2014-12-18 10:15:00,55.01,55.01,54.89,54.9,191600.0,40.8377,40.8377,40.7486,40.756,191600.0
2014-12-18 10:20:00,54.9,54.92,54.8,54.8,365300.0,40.756,40.7709,40.6818,40.6818,365300.0
2014-12-18 10:25:00,54.8,54.83,54.75,54.77,274100.0,40.6818,40.7041,40.6447,40.6595,274100.0
2014-12-18 10:30:00,54.77,54.81,54.73,54.74,185100.0,40.6595,40.6892,40.6298,40.6373,185100.0
2014-12-18 10:35:00,54.74,54.8,54.73,54.79,200300.0,40.6373,40.6818,40.6298,40.6744,200300.0
2014-12-18 10:40:00,54.79,54.85,54.77,54.83,161700.0,40.6744,40.7189,40.6595,40.7041,161700.0
2014-12-18 10:45:00,54.82,54.88,54.81,54.85,167000.0,40.6967,40.7412,40.6892,40.7189,167000.0
2014-12-18 10:50:00,54.86,54.88,54.78,54.79,232000.0,40.7264,40.7412,40.667,40.6744,232000.0
2014-12-18 10:55:00,54.79,54.79,54.68,54.69,240000.0,40.6744,40.6744,40.5927,40.6002,240000.0
2014-12-18 11:00:00,54.68,54.71,54.66,54.68,163900.0,40.5927,40.615,40.5779,40.5927,163900.0
2014-12-18 11:05:00,54.68,54.7,54.6,54.62,130100.0,40.5927,40.6076,40.5333,40.5482,130100.0
2014-12-18 11:10:00,54.63,54.65,54.58,54.63,158600.0,40.5556,40.5705,40.5185,40.5556,158600.0
2014-12-18 11:15:00,54.63,54.67,54.63,54.64,178200.0,40.5556,40.5853,40.5556,40.563,178200.0
2014-12-18 11:20:00,54.65,54.69,54.59,54.6,285900.0,40.5705,40.6002,40.5259,40.5333,285900.0
2014-12-18 11:25:00,54.61,54.67,54.59,54.61,202400.0,40.5408,40.5853,40.5259,40.5408,202400.0
2014-12-18 11:30:00,54.62,54.64,54.54,54.57,122500.0,40.5482,40.563,40.4888,40.5111,122500.0
2014-12-18 11:35:00,54.57,54.63,54.53,54.61,152000.0,40.5111,40.5556,40.4814,40.5408,152000.0
2014-12-18 11:40:00,54.61,54.67,54.59,54.65,176400.0,40.5408,40.5853,40.5259,40.5705,176400.0
2014-12-18 11:45:00,54.64,54.68,54.62,54.67,94800.0,40.563,40.5927,40.5482,40.5853,94800.0
2014-12-18 11:50:00,54.67,54.82,54.64,54.79,138900.0,40.5853,40.6967,40.563,40.6744,138900.0
2014-12-18 11:55:00,54.8,54.84,54.73,54.81,134700.0,40.6818,40.7115,40.6298,40.6892,134700.0
2014-12-18 12:00:00,54.81,54.87,54.8,54.83,122900.0,40.6892,40.7338,40.6818,40.7041,122900.0
2014-12-18 12:05:00,54.84,54.91,54.84,54.88,147400.0,40.7115,40.7635,40.7115,40.7412,147400.0
2014-12-18 12:10:00,54.89,54.89,54.82,54.83,121600.0,40.7486,40.7486,40.6967,40.7041,121600.0
2014-12-18 12:15:00,54.83,54.89,54.83,54.85,147900.0,40.7041,40.7486,40.7041,40.7189,147900.0
2014-12-18 12:20:00,54.84,54.86,54.81,54.85,105800.0,40.7115,40.7264,40.6892,40.7189,105800.0
2014-12-18 12:25:00,54.84,54.88,54.82,54.83,92500.0,40.7115,40.7412,40.6967,40.7041,92500.0
2014-12-18 12:30:00,54.84,54.84,54.79,54.82,120500.0,40.7115,40.7115,40.6744,40.6967,120500.0
2014-12-18 12:35:00,54.83,54.85,54.8,54.8,93600.0,40.7041,40.7189,40.6818,40.6818,93600.0
2014-12-18 12:40:00,54.8,54.84,54.8,54.83,96900.0,40.6818,40.7115,40.6818,40.7041,96900.0
2014-12-18 12:45:00,54.83,54.88,54.82,54.87,89100.0,40.7041,40.7412,40.6967,40.7338,89100.0
2014-12-18 12:50:00,54.86,54.9,54.83,54.83,127500.0,40.7264,40.756,40.7041,40.7041,127500.0
2014-12-18 12:55:00,54.83,54.88,54.82,54.86,109600.0,40.7041,40.7412,40.6967,40.7264,109600.0
2014-12-18 13:00:00,54.87,54.87,54.82,54.84,171600.0,40.7338,40.7338,40.6967,40.7115,171600.0
2014-12-18 13:05:00,54.83,54.85,54.82,54.85,84300.0,40.7041,40.7189,40.6967,40.7189,84300.0
2014-12-18 13:10:00,54.85,54.87,54.82,54.86,90500.0,40.7189,40.7338,40.6967,40.7264,90500.0
2014-12-18 13:15:00,54.87,54.9,54.84,54.88,146900.0,40.7338,40.756,40.7115,40.7412,146900.0
2014-12-18 13:20:00,54.88,54.92,54.86,54.88,146400.0,40.7412,40.7709,40.7264,40.7412,146400.0
2014-12-18 13:25:00,54.87,54.92,54.84,54.88,172400.0,40.7338,40.7709,40.7115,40.7412,172400.0
2014-12-18 13:30:00,54.88,54.95,54.88,54.9,171900.0,40.7412,40.7932,40.7412,40.756,171900.0
2014-12-18 13:35:00,54.91,54.91,54.86,54.87,119100.0,40.7635,40.7635,40.7264,40.7338,119100.0
2014-12-18 13:40:00,54.87,54.89,54.85,54.86,222400.0,40.7338,40.7486,40.7189,40.7264,222400.0
2014-12-18 13:45:00,54.86,54.91,54.85,54.86,121600.0,40.7264,40.7635,40.7189,40.7264,121600.0
2014-12-18 13:50:00,54.86,54.89,54.86,54.89,80500.0,40.7264,40.7486,40.7264,40.7486,80500.0
2014-12-18 13:55:00,54.88,54.89,54.84,54.85,138100.0,40.7412,40.7486,40.7115,40.7189,138100.0
2014-12-18 14:00:00,54.85,54.88,54.79,54.8,245700.0,40.7189,40.7412,40.6744,40.6818,245700.0
2014-12-18 14:05:00,54.8,54.83,54.78,54.79,126800.0,40.6818,40.7041,40.667,40.6744,126800.0
2014-12-18 14:10:00,54.79,54.79,54.75,54.78,166300.0,40.6744,40.6744,40.6447,40.667,166300.0
2014-12-18 14:15:00,54.77,54.82,54.75,54.8,149000.0,40.6595,40.6967,40.6447,40.6818,149000.0
2014-12-18 14:20:00,54.8,54.85,54.77,54.79,147900.0,40.6818,40.7189,40.6595,40.6744,147900.0
2014-12-18 14:25:00,54.79,54.81,54.74,54.74,115400.0,40.6744,40.6892,40.6373,40.6373,115400.0
2014-12-18 14:30:00,54.74,54.75,54.69,54.7,231000.0,40.6373,40.6447,40.6002,40.6076,231000.0
2014-12-18 14:35:00,54.7,54.74,54.66,54.71,194200.0,40.6076,40.6373,40.5779,40.615,194200.0
2014-12-18 14:40:00,54.71,54.76,54.68,54.75,157400.0,40.615,40.6521,40.5927,40.6447,157400.0
2014-12-18 14:45:00,54.75,54.8,54.73,54.76,122800.0,40.6447,40.6818,40.6298,40.6521,122800.0
2014-12-18 14:50:00,54.77,54.84,54.76,54.82,138400.0,40.6595,40.7115,40.6521,40.6967,138400.0
2014-12-18 14:55:00,54.83,54.89,54.81,54.86,190000.0,40.7041,40.7486,40.6892,40.7264,190000.0
2014-12-18 15:00:00,54.87,54.91,54.85,54.89,165300.0,40.7338,40.7635,40.7189,40.7486,165300.0
2014-12-18 15:05:00,54.9,54.96,54.89,54.92,313400.0,40.756,40.8006,40.7486,40.7709,313400.0
2014-12-18 15:10:00,54.92,54.96,54.88,54.95,353700.0,40.7709,40.8006,40.7412,40.7932,353700.0
2014-12-18 15:15:00,54.94,54.98,54.93,54.96,208600.0,40.7857,40.8154,40.7783,40.8006,208600.0
2014-12-18 15:20:00,54.96,54.97,54.9,54.91,212700.0,40.8006,40.808,40.756,40.7635,212700.0
2014-12-18 15:25:00,54.91,55.0,54.88,54.98,245200.0,40.7635,40.8303,40.7412,40.8154,245200.0
2014-12-18 15:30:00,54.98,55.0,54.94,54.96,390200.0,40.8154,40.8303,40.7857,40.8006,390200.0
2014-12-18 15:35:00,54.95,55.03,54.95,54.99,421000.0,40.7932,40.8526,40.7932,40.8229,421000.0
2014-12-18 15:40:00,54.99,55.07,54.99,55.03,301800.0,40.8229,40.8823,40.8229,40.8526,301800.0
2014-12-18 15:45:00,55.03,55.03,54.96,55.0,502600.0,40.8526,40.8526,40.8006,40.8303,502600.0
2014-12-18 15:50:00,54.99,55.05,54.99,55.04,771900.0,40.8229,40.8674,40.8229,40.86,771900.0
2014-12-18 15:55:00,55.04,55.2,55.03,55.19,1232900.0,40.86,40.9788,40.8526,40.9713,1232900.0
2014-12-19 09:30:00,54.9,55.42,54.84,55.13,6885200.0,40.756,41.1421,40.7115,40.9268,6885200.0
2014-12-19 09:35:00,55.12,55.14,54.92,54.98,802700.0,40.9194,40.9342,40.7709,40.8154,802700.0
2014-12-19 09:40:00,54.97,55.06,54.91,54.99,367300.0,40.808,40.8748,40.7635,40.8229,367300.0
2014-12-19 09:45:00,54.99,55.08,54.99,55.08,260700.0,40.8229,40.8897,40.8229,40.8897,260700.0
2014-12-19 09:50:00,55.07,55.15,55.0,55.06,337800.0,40.8823,40.9416,40.8303,40.8748,337800.0
2014-12-19 09:55:00,55.06,55.12,55.03,55.11,215200.0,40.8748,40.9194,40.8526,40.9119,215200.0
2014-12-19 10:00:00,55.12,55.17,55.08,55.15,253500.0,40.9194,40.9565,40.8897,40.9416,253500.0
2014-12-19 10:05:00,55.15,55.23,55.14,55.18,249400.0,40.9416,41.001,40.9342,40.9639,249400.0
2014-12-19 10:10:00,55.18,55.2,55.14,55.17,256300.0,40.9639,40.9788,40.9342,40.9565,256300.0
2014-12-19 10:15:00,55.17,55.17,55.08,55.08,170400.0,40.9565,40.9565,40.8897,40.8897,170400.0
2014-12-19 10:20:00,55.09,55.09,54.98,55.04,210300.0,40.8971,40.8971,40.8154,40.86,210300.0
2014-12-19 10:25:00,55.04,55.07,54.98,55.02,216800.0,40.86,40.8823,40.8154,40.8451,216800.0
2014-12-19 10:30:00,55.02,55.03,54.96,54.97,177500.0,40.8451,40.8526,40.8006,40.808,177500.0
2014-12-19 10:35:00,54.96,55.01,54.94,54.95,209200.0,40.8006,40.8377,40.7857,40.7932,209200.0
2014-12-19 10:40:00,54.94,55.01,54.94,55.0,161000.0,40.7857,40.8377,40.7857,40.8303,161000.0
2014-12-19 10:45:00,54.99,55.0,54.88,54.89,162100.0,40.8229,40.8303,40.7412,40.7486,162100.0
2014-12-19 10:50:00,54.9,54.92,54.87,54.88,184600.0,40.756,40.7709,40.7338,40.7412,184600.0
2014-12-19 10:55:00,54.89,54.91,54.88,54.9,143200.0,40.7486,40.7635,40.7412,40.756,143200.0
2014-12-19 11:00:00,54.9,54.9,54.85,54.86,186900.0,40.756,40.756,40.7189,40.7264,186900.0
2014-12-19 11:05:00,54.87,54.87,54.84,54.85,136000.0,40.7338,40.7338,40.7115,40.7189,136000.0
2014-12-19 11:10:00,54.85,54.89,54.84,54.88,215100.0,40.7189,40.7486,40.7115,40.7412,215100.0
2014-12-19 11:15:00,54.89,54.93,54.89,54.9,134800.0,40.7486,40.7783,40.7486,40.756,134800.0
2014-12-19 11:20:00,54.9,54.91,54.86,54.87,209300.0,40.756,40.7635,40.7264,40.7338,209300.0
2014-12-19 11:25:00,54.87,54.88,54.83,54.84,210300.0,40.7338,40.7412,40.7041,40.7115,210300.0
2014-12-19 11:30:00,54.84,54.84,54.77,54.81,287100.0,40.7115,40.7115,40.6595,40.6892,287100.0
2014-12-19 11:35:00,54.8,54.82,54.8,54.82,142100.0,40.6818,40.6967,40.6818,40.6967,142100.0
2014-12-19 11:40:00,54.82,54.85,54.81,54.83,116500.0,40.6967,40.7189,40.6892,40.7041,116500.0
2014-12-19 11:45:00,54.83,54.85,54.78,54.78,231800.0,40.7041,40.7189,40.667,40.667,231800.0
2014-12-19 11:50:00,54.79,54.79,54.77,54.77,90700.0,40.6744,40.6744,40.6595,40.6595,90700.0
2014-12-19 11:55:00,54.78,54.78,54.75,54.76,146600.0,40.667,40.667,40.6447,40.6521,146600.0
2014-12-19 12:00:00,54.76,54.76,54.72,54.75,174000.0,40.6521,40.6521,40.6224,40.6447,174000.0
2014-12-19 12:05:00,54.75,54.75,54.73,54.73,111600.0,40.6447,40.6447,40.6298,40.6298,111600.0
2014-12-19 12:10:00,54.73,54.74,54.72,54.73,100900.0,40.6298,40.6373,40.6224,40.6298,100900.0
2014-12-19 12:15:00,54.73,54.73,54.63,54.64,217000.0,40.6298,40.6298,40.5556,40.563,217000.0
2014-12-19 12:20:00,54.64,54.65,54.62,54.63,197700.0,40.563,40.5705,40.5482,40.5556,197700.0
2014-12-19 12:25:00,54.63,54.64,54.6,54.61,161700.0,40.5556,40.563,40.5333,40.5408,161700.0
2014-12-19 12:30:00,54.61,54.64,54.58,54.63,154800.0,40.5408,40.563,40.5185,40.5556,154800.0
2014-12-19 12:35:00,54.63,54.67,54.62,54.66,121100.0,40.5556,40.5853,40.5482,40.5779,121100.0
2014-12-19 12:40:00,54.67,54.67,54.64,54.66,94100.0,40.5853,40.5853,40.563,40.5779,94100.0
2014-12-19 12:45:00,54.66,54.67,54.62,54.66,90800.0,40.5779,40.5853,40.5482,40.5779,90800.0
2014-12-19 12:50:00,54.66,54.7,54.65,54.69,71200.0,40.5779,40.6076,40.5705,40.6002,71200.0
2014-12-19 12:55:00,54.69,54.69,54.65,54.65,155000.0,40.6002,40.6002,40.5705,40.5705,155000.0
2014-12-19 13:00:00,54.65,54.66,54.62,54.62,80900.0,40.5705,40.5779,40.5482,40.5482,80900.0
2014-12-19 13:05:00,54.63,54.64,54.59,54.6,233000.0,40.5556,40.563,40.5259,40.5333,233000.0
2014-12-19 13:10:00,54.6,54.6,54.56,54.56,88900.0,40.5333,40.5333,40.5036,40.5036,88900.0
2014-12-19 13:15:00,54.56,54.58,54.56,54.58,66300.0,40.5036,40.5185,40.5036,40.5185,66300.0
2014-12-19 13:20:00,54.57,54.57,54.51,54.54,189100.0,40.5111,40.5111,40.4665,40.4888,189100.0
2014-12-19 13:25:00,54.53,54.58,54.51,54.55,205800.0,40.4814,40.5185,40.4665,40.4962,205800.0
2014-12-19 13:30:00,54.56,54.59,54.55,54.57,147600.0,40.5036,40.5259,40.4962,40.5111,147600.0
2014-12-19 13:35:00,54.58,54.58,54.56,54.57,94400.0,40.5185,40.5185,40.5036,40.5111,94400.0
2014-12-19 13:40:00,54.57,54.67,54.56,54.66,203500.0,40.5111,40.5853,40.5036,40.5779,203500.0
2014-12-19 13:45:00,54.67,54.7,54.65,54.7,133300.0,40.5853,40.6076,40.5705,40.6076,133300.0
2014-12-19 13:50:00,54.69,54.74,54.68,54.73,183200.0,40.6002,40.6373,40.5927,40.6298,183200.0
2014-12-19 13:55:00,54.72,54.74,54.7,54.71,117800.0,40.6224,40.6373,40.6076,40.615,117800.0
2014-12-19 14:00:00,54.71,54.72,54.67,54.7,203800.0,40.615,40.6224,40.5853,40.6076,203800.0
2014-12-19 14:05:00,54.7,54.77,54.68,54.75,131100.0,40.6076,40.6595,40.5927,40.6447,131100.0
2014-12-19 14:10:00,54.76,54.8,54.74,54.77,126400.0,40.6521,40.6818,40.6373,40.6595,126400.0
2014-12-19 14:15:00,54.77,54.78,54.75,54.77,105400.0,40.6595,40.667,40.6447,40.6595,105400.0
2014-12-19 14:20:00,54.77,54.77,54.72,54.73,122700.0,40.6595,40.6595,40.6224,40.6298,122700.0
2014-12-19 14:25:00,54.73,54.73,54.69,54.7,118700.0,40.6298,40.6298,40.6002,40.6076,118700.0
2014-12-19 14:30:00,54.71,54.78,54.7,54.77,118300.0,40.615,40.667,40.6076,40.6595,118300.0
2014-12-19 14:35:00,54.77,54.78,54.73,54.76,104700.0,40.6595,40.667,40.6298,40.6521,104700.0
2014-12-19 14:40:00,54.75,54.81,54.75,54.8,186600.0,40.6447,40.6892,40.6447,40.6818,186600.0
2014-12-19 14:45:00,54.8,54.87,54.79,54.86,174700.0,40.6818,40.7338,40.6744,40.7264,174700.0
2014-12-19 14:50:00,54.86,54.91,54.85,54.9,175100.0,40.7264,40.7635,40.7189,40.756,175100.0
2014-12-19 14:55:00,54.9,54.93,54.88,54.91,136500.0,40.756,40.7783,40.7412,40.7635,136500.0
2014-12-19 15:00:00,54.91,54.93,54.9,54.9,88900.0,40.7635,40.7783,40.756,40.756,88900.0
2014-12-19 15:05:00,54.91,54.91,54.82,54.84,233500.0,40.7635,40.7635,40.6967,40.7115,233500.0
2014-12-19 15:10:00,54.85,54.91,54.78,54.9,288200.0,40.7189,40.7635,40.667,40.756,288200.0
2014-12-19 15:15:00,54.89,54.92,54.86,54.88,205200.0,40.7486,40.7709,40.7264,40.7412,205200.0
2014-12-19 15:20:00,54.87,54.91,54.83,54.83,195400.0,40.7338,40.7635,40.7041,40.7041,195400.0
2014-12-19 15:25:00,54.83,54.88,54.81,54.88,217700.0,40.7041,40.7412,40.6892,40.7412,217700.0
2014-12-19 15:30:00,54.87,54.93,54.85,54.9,264900.0,40.7338,40.7783,40.7189,40.756,264900.0
2014-12-19 15:35:00,54.9,54.93,54.87,54.91,298600.0,40.756,40.7783,40.7338,40.7635,298600.0
2014-12-19 15:40:00,54.92,54.93,54.85,54.87,257600.0,40.7709,40.7783,40.7189,40.7338,257600.0
2014-12-19 15:45:00,54.87,54.89,54.78,54.78,561400.0,40.7338,40.7486,40.667,40.667,561400.0
2014-12-19 15:50:00,54.79,54.79,54.61,54.63,838400.0,40.6744,40.6744,40.5408,40.5556,838400.0
2014-12-19 15:55:00,54.63,54.7,54.45,54.47,2009900.0,40.5556,40.6076,40.422,40.4368,2009900.0
2014-12-22 09:30:00,54.46,54.89,54.34,54.88,627400.0,40.4294,40.7486,40.3403,40.7412,627400.0
2014-12-22 09:35:00,54.89,54.92,54.71,54.72,298000.0,40.7486,40.7709,40.615,40.6224,298000.0
2014-12-22 09:40:00,54.71,54.8,54.67,54.77,238700.0,40.615,40.6818,40.5853,40.6595,238700.0
2014-12-22 09:45:00,54.76,54.78,54.71,54.77,296400.0,40.6521,40.667,40.615,40.6595,296400.0
2014-12-22 09:50:00,54.76,54.79,54.71,54.72,224200.0,40.6521,40.6744,40.615,40.6224,224200.0
2014-12-22 09:55:00,54.72,54.76,54.62,54.65,274300.0,40.6224,40.6521,40.5482,40.5705,274300.0
2014-12-22 10:00:00,54.65,54.74,54.63,54.69,232600.0,40.5705,40.6373,40.5556,40.6002,232600.0
2014-12-22 10:05:00,54.69,54.77,54.68,54.74,190900.0,40.6002,40.6595,40.5927,40.6373,190900.0
2014-12-22 10:10:00,54.73,54.82,54.7,54.81,210200.0,40.6298,40.6967,40.6076,40.6892,210200.0
2014-12-22 10:15:00,54.81,54.88,54.81,54.83,146000.0,40.6892,40.7412,40.6892,40.7041,146000.0
2014-12-22 10:20:00,54.83,54.92,54.8,54.9,194500.0,40.7041,40.7709,40.6818,40.756,194500.0
2014-12-22 10:25:00,54.89,54.97,54.87,54.94,129500.0,40.7486,40.808,40.7338,40.7857,129500.0
2014-12-22 10:30:00,54.95,54.97,54.91,54.93,121300.0,40.7932,40.808,40.7635,40.7783,121300.0
2014-12-22 10:35:00,54.93,54.97,54.91,54.91,145900.0,40.7783,40.808,40.7635,40.7635,145900.0
2014-12-22 10:40:00,54.92,54.92,54.84,54.86,112200.0,40.7709,40.7709,40.7115,40.7264,112200.0
2014-12-22 10:45:00,54.87,54.87,54.8,54.81,108200.0,40.7338,40.7338,40.6818,40.6892,108200.0
2014-12-22 10:50:00,54.81,54.87,54.8,54.87,134500.0,40.6892,40.7338,40.6818,40.7338,134500.0
2014-12-22 10:55:00,54.86,54.87,54.84,54.84,158600.0,40.7264,40.7338,40.7115,40.7115,158600.0
2014-12-22 11:00:00,54.84,54.85,54.78,54.79,176800.0,40.7115,40.7189,40.667,40.6744,176800.0
2014-12-22 11:05:00,54.8,54.83,54.79,54.83,141900.0,40.6818,40.7041,40.6744,40.7041,141900.0
2014-12-22 11:10:00,54.83,54.86,54.82,54.86,103000.0,40.7041,40.7264,40.6967,40.7264,103000.0
2014-12-22 11:15:00,54.86,54.89,54.84,54.88,140800.0,40.7264,40.7486,40.7115,40.7412,140800.0
2014-12-22 11:20:00,54.88,54.89,54.83,54.84,110200.0,40.7412,40.7486,40.7041,40.7115,110200.0
2014-12-22 11:25:00,54.84,54.94,54.82,54.92,157500.0,40.7115,40.7857,40.6967,40.7709,157500.0
2014-12-22 11:30:00,54.93,54.95,54.89,54.91,76700.0,40.7783,40.7932,40.7486,40.7635,76700.0
2014-12-22 11:35:00,54.91,54.91,54.85,54.85,109700.0,40.7635,40.7635,40.7189,40.7189,109700.0
2014-12-22 11:40:00,54.85,54.89,54.84,54.84,115200.0,40.7189,40.7486,40.7115,40.7115,115200.0
2014-12-22 11:45:00,54.85,54.86,54.83,54.84,87900.0,40.7189,40.7264,40.7041,40.7115,87900.0
2014-12-22 11:50:00,54.84,54.86,54.83,54.85,77300.0,40.7115,40.7264,40.7041,40.7189,77300.0
2014-12-22 11:55:00,54.85,54.86,54.83,54.85,242200.0,40.7189,40.7264,40.7041,40.7189,242200.0
2014-12-22 12:00:00,54.85,54.88,54.83,54.87,182600.0,40.7189,40.7412,40.7041,40.7338,182600.0
2014-12-22 12:05:00,54.88,54.91,54.85,54.91,125100.0,40.7412,40.7635,40.7189,40.7635,125100.0
2014-12-22 12:10:00,54.91,54.91,54.86,54.87,93100.0,40.7635,40.7635,40.7264,40.7338,93100.0
2014-12-22 12:15:00,54.86,54.87,54.81,54.84,113200.0,40.7264,40.7338,40.6892,40.7115,113200.0
2014-12-22 12:20:00,54.84,54.85,54.82,54.85,90600.0,40.7115,40.7189,40.6967,40.7189,90600.0
2014-12-22 12:25:00,54.85,54.85,54.82,54.84,48500.0,40.7189,40.7189,40.6967,40.7115,48500.0
2014-12-22 12:30:00,54.84,54.9,54.82,54.9,142300.0,40.7115,40.756,40.6967,40.756,142300.0
2014-12-22 12:35:00,54.9,54.9,54.86,54.9,110700.0,40.756,40.756,40.7264,40.756,110700.0
2014-12-22 12:40:00,54.9,54.9,54.85,54.85,154600.0,40.756,40.756,40.7189,40.7189,154600.0
2014-12-22 12:45:00,54.85,54.86,54.81,54.83,158600.0,40.7189,40.7264,40.6892,40.7041,158600.0
2014-12-22 12:50:00,54.83,54.88,54.82,54.86,234700.0,40.7041,40.7412,40.6967,40.7264,234700.0
2014-12-22 12:55:00,54.87,54.9,54.85,54.86,141900.0,40.7338,40.756,40.7189,40.7264,141900.0
2014-12-22 13:00:00,54.86,54.86,54.82,54.83,140200.0,40.7264,40.7264,40.6967,40.7041,140200.0
2014-12-22 13:05:00,54.83,54.84,54.82,54.83,83700.0,40.7041,40.7115,40.6967,40.7041,83700.0
2014-12-22 13:10:00,54.83,54.85,54.81,54.81,136800.0,40.7041,40.7189,40.6892,40.6892,136800.0
2014-12-22 13:15:00,54.82,54.83,54.77,54.77,171200.0,40.6967,40.7041,40.6595,40.6595,171200.0
2014-12-22 13:20:00,54.78,54.8,54.76,54.77,165000.0,40.667,40.6818,40.6521,40.6595,165000.0
2014-12-22 13:25:00,54.78,54.79,54.76,54.79,100800.0,40.667,40.6744,40.6521,40.6744,100800.0
2014-12-22 13:30:00,54.78,54.79,54.74,54.78,161800.0,40.667,40.6744,40.6373,40.667,161800.0
2014-12-22 13:35:00,54.77,54.81,54.77,54.8,101700.0,40.6595,40.6892,40.6595,40.6818,101700.0
2014-12-22 13:40:00,54.79,54.81,54.75,54.77,102400.0,40.6744,40.6892,40.6447,40.6595,102400.0
2014-12-22 13:45:00,54.77,54.79,54.76,54.77,71100.0,40.6595,40.6744,40.6521,40.6595,71100.0
2014-12-22 13:50:00,54.77,54.79,54.76,54.78,67400.0,40.6595,40.6744,40.6521,40.667,67400.0
2014-12-22 13:55:00,54.77,54.82,54.76,54.8,168500.0,40.6595,40.6967,40.6521,40.6818,168500.0
2014-12-22 14:00:00,54.81,54.81,54.79,54.81,63100.0,40.6892,40.6892,40.6744,40.6892,63100.0
2014-12-22 14:05:00,54.81,54.84,54.8,54.83,120300.0,40.6892,40.7115,40.6818,40.7041,120300.0
2014-12-22 14:10:00,54.83,54.83,54.8,54.82,78900.0,40.7041,40.7041,40.6818,40.6967,78900.0
2014-12-22 14:15:00,54.82,54.83,54.78,54.79,84500.0,40.6967,40.7041,40.667,40.6744,84500.0
2014-12-22 14:20:00,54.79,54.81,54.77,54.78,70000.0,40.6744,40.6892,40.6595,40.667,70000.0
2014-12-22 14:25:00,54.78,54.83,54.77,54.83,136700.0,40.667,40.7041,40.6595,40.7041,136700.0
2014-12-22 14:30:00,54.83,54.84,54.78,54.79,103400.0,40.7041,40.7115,40.667,40.6744,103400.0
2014-12-22 14:35:00,54.79,54.8,54.74,54.75,110600.0,40.6744,40.6818,40.6373,40.6447,110600.0
2014-12-22 14:40:00,54.75,54.76,54.73,54.73,63500.0,40.6447,40.6521,40.6298,40.6298,63500.0
2014-12-22 14:45:00,54.73,54.77,54.73,54.76,116100.0,40.6298,40.6595,40.6298,40.6521,116100.0
2014-12-22 14:50:00,54.75,54.79,54.75,54.79,75400.0,40.6447,40.6744,40.6447,40.6744,75400.0
2014-12-22 14:55:00,54.78,54.8,54.77,54.79,100600.0,40.667,40.6818,40.6595,40.6744,100600.0
2014-12-22 15:00:00,54.79,54.82,54.79,54.8,124000.0,40.6744,40.6967,40.6744,40.6818,124000.0
2014-12-22 15:05:00,54.81,54.82,54.78,54.8,218000.0,40.6892,40.6967,40.667,40.6818,218000.0
2014-12-22 15:10:00,54.8,54.83,54.8,54.81,122000.0,40.6818,40.7041,40.6818,40.6892,122000.0
2014-12-22 15:15:00,54.8,54.83,54.8,54.8,172400.0,40.6818,40.7041,40.6818,40.6818,172400.0
2014-12-22 15:20:00,54.81,54.86,54.8,54.85,177800.0,40.6892,40.7264,40.6818,40.7189,177800.0
2014-12-22 15:25:00,54.85,54.9,54.85,54.9,198300.0,40.7189,40.756,40.7189,40.756,198300.0
2014-12-22 15:30:00,54.9,54.93,54.89,54.91,199000.0,40.756,40.7783,40.7486,40.7635,199000.0
2014-12-22 15:35:00,54.91,54.91,54.85,54.88,193500.0,40.7635,40.7635,40.7189,40.7412,193500.0
2014-12-22 15:40:00,54.88,54.9,54.86,54.89,256700.0,40.7412,40.756,40.7264,40.7486,256700.0
2014-12-22 15:45:00,54.89,54.96,54.86,54.95,423800.0,40.7486,40.8006,40.7264,40.7932,423800.0
2014-12-22 15:50:00,54.95,54.95,54.86,54.87,440000.0,40.7932,40.7932,40.7264,40.7338,440000.0
2014-12-22 15:55:00,54.87,54.96,54.86,54.96,507300.0,40.7338,40.8006,40.7264,40.8006,507300.0
2014-12-23 09:30:00,55.08,55.55,55.06,55.48,812000.0,40.8897,41.2386,40.8748,41.1866,812000.0
2014-12-23 09:35:00,55.47,55.53,55.43,55.51,211000.0,41.1792,41.2237,41.1495,41.2089,211000.0
2014-12-23 09:40:00,55.51,55.57,55.48,55.53,217400.0,41.2089,41.2534,41.1866,41.2237,217400.0
2014-12-23 09:45:00,55.53,55.59,55.49,55.57,218800.0,41.2237,41.2683,41.194,41.2534,218800.0
2014-12-23 09:50:00,55.57,55.6,55.48,55.51,216100.0,41.2534,41.2757,41.1866,41.2089,216100.0
2014-12-23 09:55:00,55.51,55.52,55.43,55.49,194700.0,41.2089,41.2163,41.1495,41.194,194700.0
2014-12-23 10:00:00,55.5,55.59,55.46,55.52,220600.0,41.2015,41.2683,41.1718,41.2163,220600.0
2014-12-23 10:05:00,55.51,55.54,55.49,55.51,180600.0,41.2089,41.2312,41.194,41.2089,180600.0
2014-12-23 10:10:00,55.51,55.55,55.49,55.52,288700.0,41.2089,41.2386,41.194,41.2163,288700.0
2014-12-23 10:15:00,55.5,55.52,55.44,55.5,176500.0,41.2015,41.2163,41.1569,41.2015,176500.0
2014-12-23 10:20:00,55.5,55.55,55.49,55.51,121700.0,41.2015,41.2386,41.194,41.2089,121700.0
2014-12-23 10:25:00,55.51,55.55,55.48,55.51,134800.0,41.2089,41.2386,41.1866,41.2089,134800.0
2014-12-23 10:30:00,55.51,55.56,55.48,55.53,148900.0,41.2089,41.246,41.1866,41.2237,148900.0
2014-12-23 10:35:00,55.53,55.57,55.5,55.51,152300.0,41.2237,41.2534,41.2015,41.2089,152300.0
2014-12-23 10:40:00,55.51,55.55,55.48,55.55,117100.0,41.2089,41.2386,41.1866,41.2386,117100.0
2014-12-23 10:45:00,55.55,55.57,55.52,55.57,151700.0,41.2386,41.2534,41.2163,41.2534,151700.0
2014-12-23 10:50:00,55.56,55.58,55.52,55.58,159500.0,41.246,41.2609,41.2163,41.2609,159500.0
2014-12-23 10:55:00,55.57,55.61,55.53,55.59,220500.0,41.2534,41.2831,41.2237,41.2683,220500.0
2014-12-23 11:00:00,55.58,55.64,55.57,55.63,153800.0,41.2609,41.3054,41.2534,41.298,153800.0
2014-12-23 11:05:00,55.63,55.64,55.6,55.6,95300.0,41.298,41.3054,41.2757,41.2757,95300.0
2014-12-23 11:10:00,55.6,55.62,55.58,55.58,92600.0,41.2757,41.2906,41.2609,41.2609,92600.0
2014-12-23 11:15:00,55.58,55.6,55.53,55.59,111700.0,41.2609,41.2757,41.2237,41.2683,111700.0
2014-12-23 11:20:00,55.58,55.59,55.55,55.57,180600.0,41.2609,41.2683,41.2386,41.2534,180600.0
2014-12-23 11:25:00,55.57,55.57,55.53,55.53,68900.0,41.2534,41.2534,41.2237,41.2237,68900.0
2014-12-23 11:30:00,55.53,55.56,55.53,55.54,102000.0,41.2237,41.246,41.2237,41.2312,102000.0
2014-12-23 11:35:00,55.54,55.55,55.53,55.54,55500.0,41.2312,41.2386,41.2237,41.2312,55500.0
2014-12-23 11:40:00,55.54,55.55,55.52,55.53,96500.0,41.2312,41.2386,41.2163,41.2237,96500.0
2014-12-23 11:45:00,55.53,55.54,55.51,55.52,88500.0,41.2237,41.2312,41.2089,41.2163,88500.0
2014-12-23 11:50:00,55.53,55.53,55.49,55.5,81300.0,41.2237,41.2237,41.194,41.2015,81300.0
2014-12-23 11:55:00,55.49,55.51,55.48,55.48,82700.0,41.194,41.2089,41.1866,41.1866,82700.0
2014-12-23 12:00:00,55.49,55.51,55.48,55.49,55600.0,41.194,41.2089,41.1866,41.194,55600.0
2014-12-23 12:05:00,55.49,55.5,55.48,55.49,61700.0,41.194,41.2015,41.1866,41.194,61700.0
2014-12-23 12:10:00,55.5,55.5,55.48,55.49,89500.0,41.2015,41.2015,41.1866,41.194,89500.0
2014-12-23 12:15:00,55.48,55.56,55.48,55.55,115200.0,41.1866,41.246,41.1866,41.2386,115200.0
2014-12-23 12:20:00,55.55,55.57,55.51,55.51,54200.0,41.2386,41.2534,41.2089,41.2089,54200.0
2014-12-23 12:25:00,55.51,55.55,55.49,55.49,81700.0,41.2089,41.2386,41.194,41.194,81700.0
2014-12-23 12:30:00,55.49,55.51,55.47,55.49,110400.0,41.194,41.2089,41.1792,41.194,110400.0
2014-12-23 12:35:00,55.49,55.54,55.48,55.53,74900.0,41.194,41.2312,41.1866,41.2237,74900.0
2014-12-23 12:40:00,55.53,55.55,55.52,55.53,51400.0,41.2237,41.2386,41.2163,41.2237,51400.0
2014-12-23 12:45:00,55.54,55.54,55.52,55.52,120000.0,41.2312,41.2312,41.2163,41.2163,120000.0
2014-12-23 12:50:00,55.52,55.58,55.52,55.58,86200.0,41.2163,41.2609,41.2163,41.2609,86200.0
2014-12-23 12:55:00,55.58,55.6,55.57,55.58,47800.0,41.2609,41.2757,41.2534,41.2609,47800.0
2014-12-23 13:00:00,55.59,55.6,55.55,55.56,41500.0,41.2683,41.2757,41.2386,41.246,41500.0
2014-12-23 13:05:00,55.56,55.6,55.56,55.6,60300.0,41.246,41.2757,41.246,41.2757,60300.0
2014-12-23 13:10:00,55.6,55.63,55.59,55.62,88300.0,41.2757,41.298,41.2683,41.2906,88300.0
2014-12-23 13:15:00,55.62,55.63,55.6,55.6,69500.0,41.2906,41.298,41.2757,41.2757,69500.0
2014-12-23 13:20:00,55.6,55.62,55.6,55.61,55400.0,41.2757,41.2906,41.2757,41.2831,55400.0
2014-12-23 13:25:00,55.62,55.63,55.6,55.62,45000.0,41.2906,41.298,41.2757,41.2906,45000.0
2014-12-23 13:30:00,55.61,55.63,55.61,55.62,49500.0,41.2831,41.298,41.2831,41.2906,49500.0
2014-12-23 13:35:00,55.62,55.64,55.61,55.62,54000.0,41.2906,41.3054,41.2831,41.2906,54000.0
2014-12-23 13:40:00,55.63,55.64,55.62,55.63,71700.0,41.298,41.3054,41.2906,41.298,71700.0
2014-12-23 13:45:00,55.63,55.63,55.6,55.61,86600.0,41.298,41.298,41.2757,41.2831,86600.0
2014-12-23 13:50:00,55.61,55.62,55.58,55.58,82000.0,41.2831,41.2906,41.2609,41.2609,82000.0
2014-12-23 13:55:00,55.58,55.6,55.56,55.56,61400.0,41.2609,41.2757,41.246,41.246,61400.0
2014-12-23 14:00:00,55.56,55.56,55.5,55.52,103600.0,41.246,41.246,41.2015,41.2163,103600.0
2014-12-23 14:05:00,55.53,55.54,55.52,55.52,44000.0,41.2237,41.2312,41.2163,41.2163,44000.0
2014-12-23 14:10:00,55.52,55.54,55.5,55.52,78900.0,41.2163,41.2312,41.2015,41.2163,78900.0
2014-12-23 14:15:00,55.53,55.54,55.48,55.5,50600.0,41.2237,41.2312,41.1866,41.2015,50600.0
2014-12-23 14:20:00,55.5,55.54,55.49,55.54,63800.0,41.2015,41.2312,41.194,41.2312,63800.0
2014-12-23 14:25:00,55.55,55.58,55.53,55.54,423300.0,41.2386,41.2609,41.2237,41.2312,423300.0
2014-12-23 14:30:00,55.54,55.56,55.53,55.56,136900.0,41.2312,41.246,41.2237,41.246,136900.0
2014-12-23 14:35:00,55.55,55.58,55.55,55.57,66500.0,41.2386,41.2609,41.2386,41.2534,66500.0
2014-12-23 14:40:00,55.57,55.58,55.53,55.54,99000.0,41.2534,41.2609,41.2237,41.2312,99000.0
2014-12-23 14:45:00,55.54,55.57,55.54,55.55,148000.0,41.2312,41.2534,41.2312,41.2386,148000.0
2014-12-23 14:50:00,55.54,55.55,55.5,55.5,111500.0,41.2312,41.2386,41.2015,41.2015,111500.0
2014-12-23 14:55:00,55.5,55.51,55.46,55.5,130600.0,41.2015,41.2089,41.1718,41.2015,130600.0
2014-12-23 15:00:00,55.49,55.51,55.48,55.49,112600.0,41.194,41.2089,41.1866,41.194,112600.0
2014-12-23 15:05:00,55.49,55.5,55.47,55.48,95700.0,41.194,41.2015,41.1792,41.1866,95700.0
2014-12-23 15:10:00,55.48,55.5,55.47,55.5,108100.0,41.1866,41.2015,41.1792,41.2015,108100.0
2014-12-23 15:15:00,55.5,55.52,55.48,55.5,205600.0,41.2015,41.2163,41.1866,41.2015,205600.0
2014-12-23 15:20:00,55.49,55.51,55.47,55.47,164300.0,41.194,41.2089,41.1792,41.1792,164300.0
2014-12-23 15:25:00,55.48,55.51,55.46,55.5,163500.0,41.1866,41.2089,41.1718,41.2015,163500.0
2014-12-23 15:30:00,55.51,55.51,55.47,55.5,151000.0,41.2089,41.2089,41.1792,41.2015,151000.0
2014-12-23 15:35:00,55.49,55.55,55.48,55.55,173900.0,41.194,41.2386,41.1866,41.2386,173900.0
2014-12-23 15:40:00,55.55,55.57,55.53,55.57,217100.0,41.2386,41.2534,41.2237,41.2534,217100.0
2014-12-23 15:45:00,55.56,55.57,55.51,55.55,228400.0,41.246,41.2534,41.2089,41.2386,228400.0
2014-12-23 15:50:00,55.55,55.58,55.54,55.57,364700.0,41.2386,41.2609,41.2312,41.2534,364700.0
2014-12-23 15:55:00,55.57,55.58,55.47,55.47,541200.0,41.2534,41.2609,41.1792,41.1792,541200.0
2014-12-24 09:30:00,55.66,55.74,55.51,55.6,195900.0,41.3202,41.3796,41.2089,41.2757,195900.0
2014-12-24 09:35:00,55.61,55.63,55.48,55.52,94000.0,41.2831,41.298,41.1866,41.2163,94000.0
2014-12-24 09:40:00,55.52,55.54,55.37,55.4,101000.0,41.2163,41.2312,41.105,41.1272,101000.0
2014-12-24 09:45:00,55.39,55.46,55.37,55.44,168800.0,41.1198,41.1718,41.105,41.1569,168800.0
2014-12-24 09:50:00,55.44,55.45,55.36,55.36,94900.0,41.1569,41.1644,41.0975,41.0975,94900.0
2014-12-24 09:55:00,55.35,55.4,55.33,55.4,110800.0,41.0901,41.1272,41.0753,41.1272,110800.0
2014-12-24 10:00:00,55.41,55.47,55.37,55.46,74300.0,41.1347,41.1792,41.105,41.1718,74300.0
2014-12-24 10:05:00,55.46,55.48,55.44,55.48,52900.0,41.1718,41.1866,41.1569,41.1866,52900.0
2014-12-24 10:10:00,55.48,55.51,55.46,55.47,42800.0,41.1866,41.2089,41.1718,41.1792,42800.0
2014-12-24 10:15:00,55.47,55.55,55.47,55.54,73300.0,41.1792,41.2386,41.1792,41.2312,73300.0
2014-12-24 10:20:00,55.55,55.61,55.54,55.59,74300.0,41.2386,41.2831,41.2312,41.2683,74300.0
2014-12-24 10:25:00,55.57,55.62,55.56,55.61,33000.0,41.2534,41.2906,41.246,41.2831,33000.0
2014-12-24 10:30:00,55.59,55.63,55.58,55.6,52000.0,41.2683,41.298,41.2609,41.2757,52000.0
2014-12-24 10:35:00,55.6,55.65,55.59,55.63,72300.0,41.2757,41.3128,41.2683,41.298,72300.0
2014-12-24 10:40:00,55.64,55.67,55.63,55.64,47300.0,41.3054,41.3277,41.298,41.3054,47300.0
2014-12-24 10:45:00,55.64,55.65,55.6,55.61,41500.0,41.3054,41.3128,41.2757,41.2831,41500.0
2014-12-24 10:50:00,55.6,55.65,55.59,55.62,55300.0,41.2757,41.3128,41.2683,41.2906,55300.0
2014-12-24 10:55:00,55.63,55.64,55.53,55.53,142400.0,41.298,41.3054,41.2237,41.2237,142400.0
2014-12-24 11:00:00,55.53,55.59,55.53,55.59,77100.0,41.2237,41.2683,41.2237,41.2683,77100.0
2014-12-24 11:05:00,55.59,55.61,55.56,55.59,47800.0,41.2683,41.2831,41.246,41.2683,47800.0
2014-12-24 11:10:00,55.59,55.6,55.54,55.55,80800.0,41.2683,41.2757,41.2312,41.2386,80800.0
2014-12-24 11:15:00,55.56,55.58,55.52,55.56,76500.0,41.246,41.2609,41.2163,41.246,76500.0
2014-12-24 11:20:00,55.56,55.58,55.53,55.56,59500.0,41.246,41.2609,41.2237,41.246,59500.0
2014-12-24 11:25:00,55.55,55.58,55.54,55.57,41200.0,41.2386,41.2609,41.2312,41.2534,41200.0
2014-12-24 11:30:00,55.56,55.58,55.51,55.51,114800.0,41.246,41.2609,41.2089,41.2089,114800.0
2014-12-24 11:35:00,55.52,55.53,55.47,55.47,40700.0,41.2163,41.2237,41.1792,41.1792,40700.0
2014-12-24 11:40:00,55.47,55.49,55.45,55.49,26600.0,41.1792,41.194,41.1644,41.194,26600.0
2014-12-24 11:45:00,55.49,55.5,55.47,55.48,40000.0,41.194,41.2015,41.1792,41.1866,40000.0
2014-12-24 11:50:00,55.48,55.51,55.47,55.49,36300.0,41.1866,41.2089,41.1792,41.194,36300.0
2014-12-24 11:55:00,55.49,55.52,55.48,55.51,36000.0,41.194,41.2163,41.1866,41.2089,36000.0
2014-12-24 12:00:00,55.51,55.54,55.5,55.54,40800.0,41.2089,41.2312,41.2015,41.2312,40800.0
2014-12-24 12:05:00,55.54,55.55,55.5,55.5,51600.0,41.2312,41.2386,41.2015,41.2015,51600.0
2014-12-24 12:10:00,55.51,55.54,55.49,55.49,36600.0,41.2089,41.2312,41.194,41.194,36600.0
2014-12-24 12:15:00,55.49,55.52,55.49,55.51,45800.0,41.194,41.2163,41.194,41.2089,45800.0
2014-12-24 12:20:00,55.51,55.53,55.49,55.51,34600.0,41.2089,41.2237,41.194,41.2089,34600.0
2014-12-24 12:25:00,55.51,55.51,55.46,55.48,40500.0,41.2089,41.2089,41.1718,41.1866,40500.0
2014-12-24 12:30:00,55.48,55.52,55.48,55.51,40400.0,41.1866,41.2163,41.1866,41.2089,40400.0
2014-12-24 12:35:00,55.51,55.53,55.47,55.48,55700.0,41.2089,41.2237,41.1792,41.1866,55700.0
2014-12-24 12:40:00,55.48,55.48,55.44,55.46,59100.0,41.1866,41.1866,41.1569,41.1718,59100.0
2014-12-24 12:45:00,55.45,55.49,55.43,55.49,94300.0,41.1644,41.194,41.1495,41.194,94300.0
2014-12-24 12:50:00,55.48,55.5,55.44,55.44,123500.0,41.1866,41.2015,41.1569,41.1569,123500.0
2014-12-24 12:55:00,55.44,55.46,55.32,55.35,333500.0,41.1569,41.1718,41.0678,41.0901,333500.0
2014-12-26 09:30:00,55.41,55.45,55.3,55.33,153100.0,41.1347,41.1644,41.053,41.0753,153100.0
2014-12-26 09:35:00,55.33,55.38,55.31,55.33,61100.0,41.0753,41.1124,41.0604,41.0753,61100.0
2014-12-26 09:40:00,55.32,55.34,55.26,55.3,84900.0,41.0678,41.0827,41.0233,41.053,84900.0
2014-12-26 09:45:00,55.3,55.43,55.3,55.43,80600.0,41.053,41.1495,41.053,41.1495,80600.0
2014-12-26 09:50:00,55.43,55.48,55.39,55.48,88300.0,41.1495,41.1866,41.1198,41.1866,88300.0
2014-12-26 09:55:00,55.48,55.54,55.45,55.47,95400.0,41.1866,41.2312,41.1644,41.1792,95400.0
2014-12-26 10:00:00,55.48,55.53,55.45,55.52,81700.0,41.1866,41.2237,41.1644,41.2163,81700.0
2014-12-26 10:05:00,55.52,55.52,55.43,55.45,53700.0,41.2163,41.2163,41.1495,41.1644,53700.0
2014-12-26 10:10:00,55.44,55.46,55.39,55.4,50700.0,41.1569,41.1718,41.1198,41.1272,50700.0
2014-12-26 10:15:00,55.4,55.41,55.36,55.37,68200.0,41.1272,41.1347,41.0975,41.105,68200.0
2014-12-26 10:20:00,55.37,55.4,55.35,55.39,49000.0,41.105,41.1272,41.0901,41.1198,49000.0
2014-12-26 10:25:00,55.39,55.41,55.35,55.39,42600.0,41.1198,41.1347,41.0901,41.1198,42600.0
2014-12-26 10:30:00,55.39,55.4,55.34,55.34,31900.0,41.1198,41.1272,41.0827,41.0827,31900.0
2014-12-26 10:35:00,55.34,55.37,55.34,55.36,29700.0,41.0827,41.105,41.0827,41.0975,29700.0
2014-12-26 10:40:00,55.37,55.4,55.35,55.4,49000.0,41.105,41.1272,41.0901,41.1272,49000.0
2014-12-26 10:45:00,55.4,55.41,55.39,55.4,26600.0,41.1272,41.1347,41.1198,41.1272,26600.0
2014-12-26 10:50:00,55.41,55.44,55.4,55.42,52900.0,41.1347,41.1569,41.1272,41.1421,52900.0
2014-12-26 10:55:00,55.43,55.46,55.4,55.45,43500.0,41.1495,41.1718,41.1272,41.1644,43500.0
2014-12-26 11:00:00,55.46,55.47,55.43,55.46,45700.0,41.1718,41.1792,41.1495,41.1718,45700.0
2014-12-26 11:05:00,55.45,55.47,55.43,55.43,40100.0,41.1644,41.1792,41.1495,41.1495,40100.0
2014-12-26 11:10:00,55.44,55.44,55.4,55.41,28900.0,41.1569,41.1569,41.1272,41.1347,28900.0
2014-12-26 11:15:00,55.42,55.43,55.41,55.43,29500.0,41.1421,41.1495,41.1347,41.1495,29500.0
2014-12-26 11:20:00,55.42,55.46,55.42,55.46,28300.0,41.1421,41.1718,41.1421,41.1718,28300.0
2014-12-26 11:25:00,55.45,55.46,55.41,55.41,38300.0,41.1644,41.1718,41.1347,41.1347,38300.0
2014-12-26 11:30:00,55.41,55.43,55.4,55.42,62500.0,41.1347,41.1495,41.1272,41.1421,62500.0
2014-12-26 11:35:00,55.42,55.43,55.4,55.41,30300.0,41.1421,41.1495,41.1272,41.1347,30300.0
2014-12-26 11:40:00,55.4,55.41,55.4,55.41,11000.0,41.1272,41.1347,41.1272,41.1347,11000.0
2014-12-26 11:45:00,55.41,55.42,55.4,55.41,42500.0,41.1347,41.1421,41.1272,41.1347,42500.0
2014-12-26 11:50:00,55.41,55.42,55.41,55.41,20900.0,41.1347,41.1421,41.1347,41.1347,20900.0
2014-12-26 11:55:00,55.41,55.42,55.4,55.41,26400.0,41.1347,41.1421,41.1272,41.1347,26400.0
2014-12-26 12:00:00,55.4,55.41,55.39,55.41,19200.0,41.1272,41.1347,41.1198,41.1347,19200.0
2014-12-26 12:05:00,55.41,55.42,55.4,55.42,25000.0,41.1347,41.1421,41.1272,41.1421,25000.0
2014-12-26 12:10:00,55.42,55.42,55.36,55.38,91000.0,41.1421,41.1421,41.0975,41.1124,91000.0
2014-12-26 12:15:00,55.37,55.38,55.37,55.37,22900.0,41.105,41.1124,41.105,41.105,22900.0
2014-12-26 12:20:00,55.37,55.37,55.35,55.37,23500.0,41.105,41.105,41.0901,41.105,23500.0
2014-12-26 12:25:00,55.39,55.39,55.35,55.35,15800.0,41.1198,41.1198,41.0901,41.0901,15800.0
2014-12-26 12:30:00,55.35,55.37,55.35,55.36,33900.0,41.0901,41.105,41.0901,41.0975,33900.0
2014-12-26 12:35:00,55.36,55.36,55.34,55.35,32000.0,41.0975,41.0975,41.0827,41.0901,32000.0
2014-12-26 12:40:00,55.35,55.35,55.32,55.34,27500.0,41.0901,41.0901,41.0678,41.0827,27500.0
2014-12-26 12:45:00,55.34,55.35,55.33,55.35,45100.0,41.0827,41.0901,41.0753,41.0901,45100.0
2014-12-26 12:50:00,55.35,55.36,55.33,55.35,51500.0,41.0901,41.0975,41.0753,41.0901,51500.0
2014-12-26 12:55:00,55.35,55.37,55.34,55.36,36000.0,41.0901,41.105,41.0827,41.0975,36000.0
2014-12-26 13:00:00,55.36,55.37,55.34,55.36,37400.0,41.0975,41.105,41.0827,41.0975,37400.0
2014-12-26 13:05:00,55.36,55.37,55.35,55.37,20300.0,41.0975,41.105,41.0901,41.105,20300.0
2014-12-26 13:10:00,55.36,55.38,55.35,55.36,42300.0,41.0975,41.1124,41.0901,41.0975,42300.0
2014-12-26 13:15:00,55.37,55.39,55.37,55.38,25400.0,41.105,41.1198,41.105,41.1124,25400.0
2014-12-26 13:20:00,55.39,55.39,55.38,55.39,9000.0,41.1198,41.1198,41.1124,41.1198,9000.0
2014-12-26 13:25:00,55.39,55.39,55.37,55.39,20000.0,41.1198,41.1198,41.105,41.1198,20000.0
2014-12-26 13:30:00,55.39,55.39,55.37,55.38,29900.0,41.1198,41.1198,41.105,41.1124,29900.0
2014-12-26 13:35:00,55.38,55.42,55.38,55.42,57100.0,41.1124,41.1421,41.1124,41.1421,57100.0
2014-12-26 13:40:00,55.42,55.46,55.41,55.46,82100.0,41.1421,41.1718,41.1347,41.1718,82100.0
2014-12-26 13:45:00,55.46,55.46,55.43,55.44,20200.0,41.1718,41.1718,41.1495,41.1569,20200.0
2014-12-26 13:50:00,55.44,55.46,55.43,55.44,39900.0,41.1569,41.1718,41.1495,41.1569,39900.0
2014-12-26 13:55:00,55.45,55.46,55.44,55.45,23700.0,41.1644,41.1718,41.1569,41.1644,23700.0
2014-12-26 14:00:00,55.44,55.48,55.44,55.46,50600.0,41.1569,41.1866,41.1569,41.1718,50600.0
2014-12-26 14:05:00,55.46,55.48,55.45,55.47,25800.0,41.1718,41.1866,41.1644,41.1792,25800.0
2014-12-26 14:10:00,55.47,55.47,55.44,55.44,23300.0,41.1792,41.1792,41.1569,41.1569,23300.0
2014-12-26 14:15:00,55.44,55.45,55.43,55.43,28000.0,41.1569,41.1644,41.1495,41.1495,28000.0
2014-12-26 14:20:00,55.44,55.44,55.42,55.43,35700.0,41.1569,41.1569,41.1421,41.1495,35700.0
2014-12-26 14:25:00,55.43,55.43,55.42,55.43,26100.0,41.1495,41.1495,41.1421,41.1495,26100.0
2014-12-26 14:30:00,55.43,55.43,55.42,55.43,14600.0,41.1495,41.1495,41.1421,41.1495,14600.0
2014-12-26 14:35:00,55.43,55.43,55.41,55.42,55000.0,41.1495,41.1495,41.1347,41.1421,55000.0
2014-12-26 14:40:00,55.42,55.43,55.41,55.41,29800.0,41.1421,41.1495,41.1347,41.1347,29800.0
2014-12-26 14:45:00,55.42,55.42,55.41,55.42,12500.0,41.1421,41.1421,41.1347,41.1421,12500.0
2014-12-26 14:50:00,55.42,55.43,55.41,55.43,53800.0,41.1421,41.1495,41.1347,41.1495,53800.0
2014-12-26 14:55:00,55.43,55.43,55.42,55.43,22400.0,41.1495,41.1495,41.1421,41.1495,22400.0
2014-12-26 15:00:00,55.43,55.43,55.42,55.43,16000.0,41.1495,41.1495,41.1421,41.1495,16000.0
2014-12-26 15:05:00,55.43,55.44,55.42,55.43,60800.0,41.1495,41.1569,41.1421,41.1495,60800.0
2014-12-26 15:10:00,55.44,55.45,55.42,55.44,76700.0,41.1569,41.1644,41.1421,41.1569,76700.0
2014-12-26 15:15:00,55.43,55.44,55.43,55.43,29700.0,41.1495,41.1569,41.1495,41.1495,29700.0
2014-12-26 15:20:00,55.43,55.44,55.42,55.44,70200.0,41.1495,41.1569,41.1421,41.1569,70200.0
2014-12-26 15:25:00,55.43,55.44,55.42,55.43,26500.0,41.1495,41.1569,41.1421,41.1495,26500.0
2014-12-26 15:30:00,55.43,55.43,55.39,55.4,96100.0,41.1495,41.1495,41.1198,41.1272,96100.0
2014-12-26 15:35:00,55.4,55.4,55.39,55.4,28800.0,41.1272,41.1272,41.1198,41.1272,28800.0
2014-12-26 15:40:00,55.4,55.4,55.34,55.35,124700.0,41.1272,41.1272,41.0827,41.0901,124700.0
2014-12-26 15:45:00,55.35,55.37,55.33,55.34,159600.0,41.0901,41.105,41.0753,41.0827,159600.0
2014-12-26 15:50:00,55.33,55.36,55.33,55.34,204500.0,41.0753,41.0975,41.0753,41.0827,204500.0
2014-12-26 15:55:00,55.34,55.34,55.27,55.29,445800.0,41.0827,41.0827,41.0307,41.0456,445800.0
2014-12-29 09:30:00,55.08,55.31,55.08,55.28,314100.0,40.8897,41.0604,40.8897,41.0381,314100.0
2014-12-29 09:35:00,55.29,55.54,55.29,55.5,304400.0,41.0456,41.2312,41.0456,41.2015,304400.0
2014-12-29 09:40:00,55.5,55.71,55.49,55.68,297700.0,41.2015,41.3574,41.194,41.3351,297700.0
2014-12-29 09:45:00,55.68,55.69,55.6,55.69,208800.0,41.3351,41.3425,41.2757,41.3425,208800.0
2014-12-29 09:50:00,55.69,55.71,55.61,55.71,183400.0,41.3425,41.3574,41.2831,41.3574,183400.0
2014-12-29 09:55:00,55.71,55.75,55.66,55.73,217400.0,41.3574,41.3871,41.3202,41.3722,217400.0
2014-12-29 10:00:00,55.73,55.85,55.71,55.85,243600.0,41.3722,41.4613,41.3574,41.4613,243600.0
2014-12-29 10:05:00,55.85,55.94,55.82,55.9,189400.0,41.4613,41.5281,41.439,41.4984,189400.0
2014-12-29 10:10:00,55.9,55.92,55.83,55.9,174600.0,41.4984,41.5133,41.4465,41.4984,174600.0
2014-12-29 10:15:00,55.9,55.9,55.8,55.87,242800.0,41.4984,41.4984,41.4242,41.4761,242800.0
2014-12-29 10:20:00,55.88,55.9,55.85,55.9,122300.0,41.4836,41.4984,41.4613,41.4984,122300.0
2014-12-29 10:25:00,55.9,55.91,55.86,55.91,105700.0,41.4984,41.5058,41.4687,41.5058,105700.0
2014-12-29 10:30:00,55.91,55.94,55.88,55.92,152700.0,41.5058,41.5281,41.4836,41.5133,152700.0
2014-12-29 10:35:00,55.92,55.94,55.87,55.91,102100.0,41.5133,41.5281,41.4761,41.5058,102100.0
2014-12-29 10:40:00,55.91,55.91,55.83,55.85,86300.0,41.5058,41.5058,41.4465,41.4613,86300.0
2014-12-29 10:45:00,55.84,55.86,55.82,55.83,46000.0,41.4539,41.4687,41.439,41.4465,46000.0
2014-12-29 10:50:00,55.84,55.86,55.82,55.83,120400.0,41.4539,41.4687,41.439,41.4465,120400.0
2014-12-29 10:55:00,55.83,55.84,55.77,55.8,113300.0,41.4465,41.4539,41.4019,41.4242,113300.0
2014-12-29 11:00:00,55.8,55.81,55.76,55.78,68900.0,41.4242,41.4316,41.3945,41.4093,68900.0
2014-12-29 11:05:00,55.78,55.79,55.73,55.79,59700.0,41.4093,41.4168,41.3722,41.4168,59700.0
2014-12-29 11:10:00,55.78,55.81,55.77,55.8,63000.0,41.4093,41.4316,41.4019,41.4242,63000.0
2014-12-29 11:15:00,55.8,55.82,55.78,55.81,60100.0,41.4242,41.439,41.4093,41.4316,60100.0
2014-12-29 11:20:00,55.8,55.81,55.74,55.76,82300.0,41.4242,41.4316,41.3796,41.3945,82300.0
2014-12-29 11:25:00,55.76,55.77,55.7,55.73,92300.0,41.3945,41.4019,41.3499,41.3722,92300.0
2014-12-29 11:30:00,55.72,55.75,55.71,55.74,95300.0,41.3648,41.3871,41.3574,41.3796,95300.0
2014-12-29 11:35:00,55.74,55.78,55.74,55.77,57200.0,41.3796,41.4093,41.3796,41.4019,57200.0
2014-12-29 11:40:00,55.76,55.79,55.76,55.76,42300.0,41.3945,41.4168,41.3945,41.3945,42300.0
2014-12-29 11:45:00,55.76,55.77,55.7,55.71,65000.0,41.3945,41.4019,41.3499,41.3574,65000.0
2014-12-29 11:50:00,55.71,55.74,55.7,55.73,48100.0,41.3574,41.3796,41.3499,41.3722,48100.0
2014-12-29 11:55:00,55.72,55.74,55.69,55.71,67600.0,41.3648,41.3796,41.3425,41.3574,67600.0
2014-12-29 12:00:00,55.72,55.77,55.71,55.76,73400.0,41.3648,41.4019,41.3574,41.3945,73400.0
2014-12-29 12:05:00,55.75,55.78,55.75,55.78,70700.0,41.3871,41.4093,41.3871,41.4093,70700.0
2014-12-29 12:10:00,55.78,55.8,55.74,55.75,92800.0,41.4093,41.4242,41.3796,41.3871,92800.0
2014-12-29 12:15:00,55.75,55.77,55.73,55.76,59400.0,41.3871,41.4019,41.3722,41.3945,59400.0
2014-12-29 12:20:00,55.77,55.78,55.74,55.74,64800.0,41.4019,41.4093,41.3796,41.3796,64800.0
2014-12-29 12:25:00,55.75,55.76,55.72,55.73,76000.0,41.3871,41.3945,41.3648,41.3722,76000.0
2014-12-29 12:30:00,55.74,55.8,55.73,55.8,93800.0,41.3796,41.4242,41.3722,41.4242,93800.0
2014-12-29 12:35:00,55.8,55.89,55.79,55.87,208400.0,41.4242,41.491,41.4168,41.4761,208400.0
2014-12-29 12:40:00,55.88,55.88,55.85,55.87,193100.0,41.4836,41.4836,41.4613,41.4761,193100.0
2014-12-29 12:45:00,55.87,55.87,55.82,55.86,125400.0,41.4761,41.4761,41.439,41.4687,125400.0
2014-12-29 12:50:00,55.87,55.87,55.83,55.83,91800.0,41.4761,41.4761,41.4465,41.4465,91800.0
2014-12-29 12:55:00,55.83,55.83,55.79,55.8,112300.0,41.4465,41.4465,41.4168,41.4242,112300.0
2014-12-29 13:00:00,55.8,55.83,55.79,55.83,50100.0,41.4242,41.4465,41.4168,41.4465,50100.0
2014-12-29 13:05:00,55.82,55.91,55.82,55.9,103000.0,41.439,41.5058,41.439,41.4984,103000.0
2014-12-29 13:10:00,55.91,55.93,55.88,55.93,68100.0,41.5058,41.5207,41.4836,41.5207,68100.0
2014-12-29 13:15:00,55.93,55.95,55.92,55.93,80700.0,41.5207,41.5355,41.5133,41.5207,80700.0
2014-12-29 13:20:00,55.93,55.93,55.87,55.87,87400.0,41.5207,41.5207,41.4761,41.4761,87400.0
2014-12-29 13:25:00,55.87,55.88,55.83,55.84,89700.0,41.4761,41.4836,41.4465,41.4539,89700.0
2014-12-29 13:30:00,55.84,55.85,55.8,55.81,104600.0,41.4539,41.4613,41.4242,41.4316,104600.0
2014-12-29 13:35:00,55.81,55.86,55.81,55.84,58700.0,41.4316,41.4687,41.4316,41.4539,58700.0
2014-12-29 13:40:00,55.82,55.84,55.81,55.82,34800.0,41.439,41.4539,41.4316,41.439,34800.0
2014-12-29 13:45:00,55.82,55.83,55.79,55.8,33500.0,41.439,41.4465,41.4168,41.4242,33500.0
2014-12-29 13:50:00,55.79,55.81,55.79,55.79,63500.0,41.4168,41.4316,41.4168,41.4168,63500.0
2014-12-29 13:55:00,55.79,55.81,55.79,55.79,46600.0,41.4168,41.4316,41.4168,41.4168,46600.0
2014-12-29 14:00:00,55.79,55.81,55.77,55.79,92400.0,41.4168,41.4316,41.4019,41.4168,92400.0
2014-12-29 14:05:00,55.8,55.82,55.78,55.79,49500.0,41.4242,41.439,41.4093,41.4168,49500.0
2014-12-29 14:10:00,55.78,55.8,55.77,55.79,44000.0,41.4093,41.4242,41.4019,41.4168,44000.0
2014-12-29 14:15:00,55.8,55.81,55.79,55.8,70200.0,41.4242,41.4316,41.4168,41.4242,70200.0
2014-12-29 14:20:00,55.8,55.83,55.8,55.82,47600.0,41.4242,41.4465,41.4242,41.439,47600.0
2014-12-29 14:25:00,55.82,55.83,55.79,55.81,58500.0,41.439,41.4465,41.4168,41.4316,58500.0
2014-12-29 14:30:00,55.81,55.82,55.76,55.77,82900.0,41.4316,41.439,41.3945,41.4019,82900.0
2014-12-29 14:35:00,55.77,55.78,55.76,55.78,39500.0,41.4019,41.4093,41.3945,41.4093,39500.0
2014-12-29 14:40:00,55.78,55.78,55.76,55.76,48100.0,41.4093,41.4093,41.3945,41.3945,48100.0
2014-12-29 14:45:00,55.76,55.77,55.75,55.76,102600.0,41.3945,41.4019,41.3871,41.3945,102600.0
2014-12-29 14:50:00,55.76,55.8,55.75,55.8,64600.0,41.3945,41.4242,41.3871,41.4242,64600.0
2014-12-29 14:55:00,55.8,55.8,55.76,55.78,72500.0,41.4242,41.4242,41.3945,41.4093,72500.0
2014-12-29 15:00:00,55.78,55.79,55.76,55.79,56500.0,41.4093,41.4168,41.3945,41.4168,56500.0
2014-12-29 15:05:00,55.78,55.79,55.76,55.78,91200.0,41.4093,41.4168,41.3945,41.4093,91200.0
2014-12-29 15:10:00,55.78,55.78,55.74,55.74,67200.0,41.4093,41.4093,41.3796,41.3796,67200.0
2014-12-29 15:15:00,55.75,55.79,55.74,55.79,180800.0,41.3871,41.4168,41.3796,41.4168,180800.0
2014-12-29 15:20:00,55.79,55.79,55.76,55.77,130100.0,41.4168,41.4168,41.3945,41.4019,130100.0
2014-12-29 15:25:00,55.76,55.77,55.74,55.76,100700.0,41.3945,41.4019,41.3796,41.3945,100700.0
2014-12-29 15:30:00,55.76,55.76,55.74,55.75,150500.0,41.3945,41.3945,41.3796,41.3871,150500.0
2014-12-29 15:35:00,55.75,55.75,55.72,55.72,196100.0,41.3871,41.3871,41.3648,41.3648,196100.0
2014-12-29 15:40:00,55.73,55.76,55.72,55.76,192600.0,41.3722,41.3945,41.3648,41.3945,192600.0
2014-12-29 15:45:00,55.76,55.78,55.74,55.78,227000.0,41.3945,41.4093,41.3796,41.4093,227000.0
2014-12-29 15:50:00,55.78,55.78,55.77,55.78,167800.0,41.4093,41.4093,41.4019,41.4093,167800.0
2014-12-29 15:55:00,55.78,55.78,55.7,55.73,491400.0,41.4093,41.4093,41.3499,41.3722,491400.0
2014-12-30 09:30:00,55.52,55.67,55.44,55.67,228700.0,41.2163,41.3277,41.1569,41.3277,228700.0
2014-12-30 09:35:00,55.67,55.7,55.61,55.62,89700.0,41.3277,41.3499,41.2831,41.2906,89700.0
2014-12-30 09:40:00,55.61,55.62,55.49,55.61,120800.0,41.2831,41.2906,41.194,41.2831,120800.0
2014-12-30 09:45:00,55.62,55.62,55.55,55.57,132300.0,41.2906,41.2906,41.2386,41.2534,132300.0
2014-12-30 09:50:00,55.55,55.63,55.51,55.61,229100.0,41.2386,41.298,41.2089,41.2831,229100.0
2014-12-30 09:55:00,55.62,55.66,55.58,55.66,77100.0,41.2906,41.3202,41.2609,41.3202,77100.0
2014-12-30 10:00:00,55.66,55.71,55.63,55.69,78600.0,41.3202,41.3574,41.298,41.3425,78600.0
2014-12-30 10:05:00,55.69,55.69,55.59,55.67,77500.0,41.3425,41.3425,41.2683,41.3277,77500.0
2014-12-30 10:10:00,55.68,55.69,55.65,55.66,55000.0,41.3351,41.3425,41.3128,41.3202,55000.0
2014-12-30 10:15:00,55.66,55.75,55.66,55.75,71900.0,41.3202,41.3871,41.3202,41.3871,71900.0
2014-12-30 10:20:00,55.74,55.75,55.69,55.71,485200.0,41.3796,41.3871,41.3425,41.3574,485200.0
2014-12-30 10:25:00,55.71,55.73,55.64,55.65,96500.0,41.3574,41.3722,41.3054,41.3128,96500.0
2014-12-30 10:30:00,55.65,55.67,55.63,55.63,109200.0,41.3128,41.3277,41.298,41.298,109200.0
2014-12-30 10:35:00,55.63,55.64,55.61,55.62,86400.0,41.298,41.3054,41.2831,41.2906,86400.0
2014-12-30 10:40:00,55.63,55.65,55.61,55.61,86800.0,41.298,41.3128,41.2831,41.2831,86800.0
2014-12-30 10:45:00,55.62,55.63,55.58,55.61,157300.0,41.2906,41.298,41.2609,41.2831,157300.0
2014-12-30 10:50:00,55.61,55.67,55.6,55.64,65100.0,41.2831,41.3277,41.2757,41.3054,65100.0
2014-12-30 10:55:00,55.64,55.66,55.61,55.65,119700.0,41.3054,41.3202,41.2831,41.3128,119700.0
2014-12-30 11:00:00,55.64,55.67,55.59,55.6,116500.0,41.3054,41.3277,41.2683,41.2757,116500.0
2014-12-30 11:05:00,55.6,55.63,55.59,55.61,143900.0,41.2757,41.298,41.2683,41.2831,143900.0
2014-12-30 11:10:00,55.61,55.63,55.53,55.56,123100.0,41.2831,41.298,41.2237,41.246,123100.0
2014-12-30 11:15:00,55.55,55.6,55.55,55.57,135400.0,41.2386,41.2757,41.2386,41.2534,135400.0
2014-12-30 11:20:00,55.57,55.66,55.57,55.62,206700.0,41.2534,41.3202,41.2534,41.2906,206700.0
2014-12-30 11:25:00,55.62,55.64,55.6,55.62,88000.0,41.2906,41.3054,41.2757,41.2906,88000.0
2014-12-30 11:30:00,55.62,55.65,55.6,55.62,145200.0,41.2906,41.3128,41.2757,41.2906,145200.0
2014-12-30 11:35:00,55.61,55.63,55.58,55.58,103900.0,41.2831,41.298,41.2609,41.2609,103900.0
2014-12-30 11:40:00,55.58,55.59,55.54,55.54,48800.0,41.2609,41.2683,41.2312,41.2312,48800.0
2014-12-30 11:45:00,55.54,55.57,55.54,55.55,53300.0,41.2312,41.2534,41.2312,41.2386,53300.0
2014-12-30 11:50:00,55.55,55.58,55.54,55.57,73000.0,41.2386,41.2609,41.2312,41.2534,73000.0
2014-12-30 11:55:00,55.57,55.64,55.57,55.63,57700.0,41.2534,41.3054,41.2534,41.298,57700.0
2014-12-30 12:00:00,55.63,55.66,55.62,55.66,44900.0,41.298,41.3202,41.2906,41.3202,44900.0
2014-12-30 12:05:00,55.66,55.66,55.61,55.62,62300.0,41.3202,41.3202,41.2831,41.2906,62300.0
2014-12-30 12:10:00,55.62,55.63,55.6,55.6,62600.0,41.2906,41.298,41.2757,41.2757,62600.0
2014-12-30 12:15:00,55.6,55.62,55.59,55.6,42900.0,41.2757,41.2906,41.2683,41.2757,42900.0
2014-12-30 12:20:00,55.59,55.61,55.58,55.6,45500.0,41.2683,41.2831,41.2609,41.2757,45500.0
2014-12-30 12:25:00,55.59,55.61,55.58,55.6,41500.0,41.2683,41.2831,41.2609,41.2757,41500.0
2014-12-30 12:30:00,55.6,55.65,55.6,55.65,32600.0,41.2757,41.3128,41.2757,41.3128,32600.0
2014-12-30 12:35:00,55.64,55.65,55.61,55.62,79500.0,41.3054,41.3128,41.2831,41.2906,79500.0
2014-12-30 12:40:00,55.62,55.62,55.58,55.59,44200.0,41.2906,41.2906,41.2609,41.2683,44200.0
2014-12-30 12:45:00,55.58,55.62,55.56,55.61,54300.0,41.2609,41.2906,41.246,41.2831,54300.0
2014-12-30 12:50:00,55.61,55.62,55.59,55.6,25400.0,41.2831,41.2906,41.2683,41.2757,25400.0
2014-12-30 12:55:00,55.6,55.61,55.57,55.57,33900.0,41.2757,41.2831,41.2534,41.2534,33900.0
2014-12-30 13:00:00,55.58,55.6,55.56,55.59,54800.0,41.2609,41.2757,41.246,41.2683,54800.0
2014-12-30 13:05:00,55.59,55.59,55.56,55.58,23300.0,41.2683,41.2683,41.246,41.2609,23300.0
2014-12-30 13:10:00,55.58,55.59,55.57,55.59,55400.0,41.2609,41.2683,41.2534,41.2683,55400.0
2014-12-30 13:15:00,55.59,55.59,55.57,55.57,21700.0,41.2683,41.2683,41.2534,41.2534,21700.0
2014-12-30 13:20:00,55.57,55.61,55.57,55.59,76800.0,41.2534,41.2831,41.2534,41.2683,76800.0
2014-12-30 13:25:00,55.6,55.6,55.56,55.57,41300.0,41.2757,41.2757,41.246,41.2534,41300.0
2014-12-30 13:30:00,55.57,55.58,55.55,55.56,51200.0,41.2534,41.2609,41.2386,41.246,51200.0
2014-12-30 13:35:00,55.55,55.57,55.52,55.53,91800.0,41.2386,41.2534,41.2163,41.2237,91800.0
2014-12-30 13:40:00,55.53,55.54,55.47,55.49,86500.0,41.2237,41.2312,41.1792,41.194,86500.0
2014-12-30 13:45:00,55.49,55.56,55.48,55.55,73100.0,41.194,41.246,41.1866,41.2386,73100.0
2014-12-30 13:50:00,55.55,55.55,55.53,55.55,55000.0,41.2386,41.2386,41.2237,41.2386,55000.0
2014-12-30 13:55:00,55.54,55.55,55.51,55.52,41300.0,41.2312,41.2386,41.2089,41.2163,41300.0
2014-12-30 14:00:00,55.51,55.52,55.5,55.51,64400.0,41.2089,41.2163,41.2015,41.2089,64400.0
2014-12-30 14:05:00,55.51,55.52,55.5,55.51,35900.0,41.2089,41.2163,41.2015,41.2089,35900.0
2014-12-30 14:10:00,55.51,55.51,55.49,55.5,32100.0,41.2089,41.2089,41.194,41.2015,32100.0
2014-12-30 14:15:00,55.5,55.51,55.47,55.48,40900.0,41.2015,41.2089,41.1792,41.1866,40900.0
2014-12-30 14:20:00,55.48,55.49,55.44,55.45,83400.0,41.1866,41.194,41.1569,41.1644,83400.0
2014-12-30 14:25:00,55.45,55.45,55.43,55.45,59300.0,41.1644,41.1644,41.1495,41.1644,59300.0
2014-12-30 14:30:00,55.45,55.45,55.43,55.45,39600.0,41.1644,41.1644,41.1495,41.1644,39600.0
2014-12-30 14:35:00,55.44,55.49,55.44,55.48,107500.0,41.1569,41.194,41.1569,41.1866,107500.0
2014-12-30 14:40:00,55.48,55.51,55.47,55.47,63300.0,41.1866,41.2089,41.1792,41.1792,63300.0
2014-12-30 14:45:00,55.47,55.48,55.46,55.46,48500.0,41.1792,41.1866,41.1718,41.1718,48500.0
2014-12-30 14:50:00,55.46,55.47,55.46,55.46,29400.0,41.1718,41.1792,41.1718,41.1718,29400.0
2014-12-30 14:55:00,55.47,55.47,55.43,55.44,56400.0,41.1792,41.1792,41.1495,41.1569,56400.0
2014-12-30 15:00:00,55.44,55.46,55.43,55.43,75100.0,41.1569,41.1718,41.1495,41.1495,75100.0
2014-12-30 15:05:00,55.43,55.46,55.43,55.45,71400.0,41.1495,41.1718,41.1495,41.1644,71400.0
2014-12-30 15:10:00,55.44,55.48,55.44,55.46,82100.0,41.1569,41.1866,41.1569,41.1718,82100.0
2014-12-30 15:15:00,55.47,55.49,55.46,55.48,77400.0,41.1792,41.194,41.1718,41.1866,77400.0
2014-12-30 15:20:00,55.48,55.48,55.47,55.48,32800.0,41.1866,41.1866,41.1792,41.1866,32800.0
2014-12-30 15:25:00,55.48,55.5,55.47,55.5,57200.0,41.1866,41.2015,41.1792,41.2015,57200.0
2014-12-30 15:30:00,55.5,55.54,55.49,55.54,126500.0,41.2015,41.2312,41.194,41.2312,126500.0
2014-12-30 15:35:00,55.54,55.57,55.54,55.57,79500.0,41.2312,41.2534,41.2312,41.2534,79500.0
2014-12-30 15:40:00,55.57,55.57,55.49,55.52,169400.0,41.2534,41.2534,41.194,41.2163,169400.0
2014-12-30 15:45:00,55.51,55.52,55.44,55.46,230600.0,41.2089,41.2163,41.1569,41.1718,230600.0
2014-12-30 15:50:00,55.46,55.49,55.44,55.46,250700.0,41.1718,41.194,41.1569,41.1718,250700.0
2014-12-30 15:55:00,55.46,55.47,55.4,55.42,471800.0,41.1718,41.1792,41.1272,41.1421,471800.0
2014-12-31 09:30:00,55.5,55.67,55.49,55.65,246600.0,41.2015,41.3277,41.194,41.3128,246600.0
2014-12-31 09:35:00,55.65,55.67,55.58,55.62,97300.0,41.3128,41.3277,41.2609,41.2906,97300.0
2014-12-31 09:40:00,55.61,55.61,55.47,55.48,115800.0,41.2831,41.2831,41.1792,41.1866,115800.0
2014-12-31 09:45:00,55.48,55.55,55.48,55.53,81200.0,41.1866,41.2386,41.1866,41.2237,81200.0
2014-12-31 09:50:00,55.53,55.54,55.47,55.54,128800.0,41.2237,41.2312,41.1792,41.2312,128800.0
2014-12-31 09:55:00,55.54,55.56,55.5,55.54,180900.0,41.2312,41.246,41.2015,41.2312,180900.0
2014-12-31 10:00:00,55.55,55.59,55.48,55.5,65100.0,41.2386,41.2683,41.1866,41.2015,65100.0
2014-12-31 10:05:00,55.5,55.58,55.49,55.57,95200.0,41.2015,41.2609,41.194,41.2534,95200.0
2014-12-31 10:10:00,55.56,55.58,55.53,55.58,69200.0,41.246,41.2609,41.2237,41.2609,69200.0
2014-12-31 10:15:00,55.59,55.61,55.56,55.6,68700.0,41.2683,41.2831,41.246,41.2757,68700.0
2014-12-31 10:20:00,55.6,55.61,55.58,55.59,23300.0,41.2757,41.2831,41.2609,41.2683,23300.0
2014-12-31 10:25:00,55.58,55.59,55.56,55.56,41500.0,41.2609,41.2683,41.246,41.246,41500.0
2014-12-31 10:30:00,55.56,55.57,55.55,55.55,34600.0,41.246,41.2534,41.2386,41.2386,34600.0
2014-12-31 10:35:00,55.55,55.57,55.55,55.56,37800.0,41.2386,41.2534,41.2386,41.246,37800.0
2014-12-31 10:40:00,55.57,55.59,55.56,55.58,49000.0,41.2534,41.2683,41.246,41.2609,49000.0
2014-12-31 10:45:00,55.59,55.6,55.57,55.6,44800.0,41.2683,41.2757,41.2534,41.2757,44800.0
2014-12-31 10:50:00,55.59,55.63,55.58,55.63,49500.0,41.2683,41.298,41.2609,41.298,49500.0
2014-12-31 10:55:00,55.62,55.64,55.6,55.64,60600.0,41.2906,41.3054,41.2757,41.3054,60600.0
2014-12-31 11:00:00,55.65,55.65,55.62,55.64,43600.0,41.3128,41.3128,41.2906,41.3054,43600.0
2014-12-31 11:05:00,55.64,55.64,55.6,55.64,49100.0,41.3054,41.3054,41.2757,41.3054,49100.0
2014-12-31 11:10:00,55.63,55.64,55.6,55.61,31800.0,41.298,41.3054,41.2757,41.2831,31800.0
2014-12-31 11:15:00,55.61,55.61,55.57,55.58,44400.0,41.2831,41.2831,41.2534,41.2609,44400.0
2014-12-31 11:20:00,55.58,55.58,55.51,55.52,84000.0,41.2609,41.2609,41.2089,41.2163,84000.0
2014-12-31 11:25:00,55.51,55.52,55.47,55.48,102200.0,41.2089,41.2163,41.1792,41.1866,102200.0
2014-12-31 11:30:00,55.48,55.51,55.47,55.51,28000.0,41.1866,41.2089,41.1792,41.2089,28000.0
2014-12-31 11:35:00,55.5,55.52,55.49,55.51,21500.0,41.2015,41.2163,41.194,41.2089,21500.0
2014-12-31 11:40:00,55.52,55.53,55.48,55.49,29400.0,41.2163,41.2237,41.1866,41.194,29400.0
2014-12-31 11:45:00,55.49,55.49,55.46,55.48,32600.0,41.194,41.194,41.1718,41.1866,32600.0
2014-12-31 11:50:00,55.48,55.48,55.46,55.47,19000.0,41.1866,41.1866,41.1718,41.1792,19000.0
2014-12-31 11:55:00,55.46,55.49,55.44,55.45,46000.0,41.1718,41.194,41.1569,41.1644,46000.0
2014-12-31 12:00:00,55.45,55.45,55.34,55.36,75800.0,41.1644,41.1644,41.0827,41.0975,75800.0
2014-12-31 12:05:00,55.36,55.41,55.35,55.4,52100.0,41.0975,41.1347,41.0901,41.1272,52100.0
2014-12-31 12:10:00,55.4,55.41,55.36,55.36,28200.0,41.1272,41.1347,41.0975,41.0975,28200.0
2014-12-31 12:15:00,55.37,55.38,55.34,55.35,33100.0,41.105,41.1124,41.0827,41.0901,33100.0
2014-12-31 12:20:00,55.36,55.36,55.3,55.32,53500.0,41.0975,41.0975,41.053,41.0678,53500.0
2014-12-31 12:25:00,55.31,55.32,55.2,55.3,95100.0,41.0604,41.0678,40.9788,41.053,95100.0
2014-12-31 12:30:00,55.3,55.38,55.28,55.3,117400.0,41.053,41.1124,41.0381,41.053,117400.0
2014-12-31 12:35:00,55.29,55.32,55.26,55.27,39400.0,41.0456,41.0678,41.0233,41.0307,39400.0
2014-12-31 12:40:00,55.27,55.31,55.24,55.27,42800.0,41.0307,41.0604,41.0085,41.0307,42800.0
2014-12-31 12:45:00,55.27,55.29,55.23,55.23,28900.0,41.0307,41.0456,41.001,41.001,28900.0
2014-12-31 12:50:00,55.23,55.24,55.2,55.2,51300.0,41.001,41.0085,40.9788,40.9788,51300.0
2014-12-31 12:55:00,55.2,55.23,55.17,55.21,41200.0,40.9788,41.001,40.9565,40.9862,41200.0
2014-12-31 13:00:00,55.22,55.29,55.2,55.29,46400.0,40.9936,41.0456,40.9788,41.0456,46400.0
2014-12-31 13:05:00,55.28,55.29,55.26,55.26,17800.0,41.0381,41.0456,41.0233,41.0233,17800.0
2014-12-31 13:10:00,55.27,55.28,55.2,55.21,43400.0,41.0307,41.0381,40.9788,40.9862,43400.0
2014-12-31 13:15:00,55.21,55.23,55.2,55.22,38300.0,40.9862,41.001,40.9788,40.9936,38300.0
2014-12-31 13:20:00,55.22,55.24,55.21,55.22,23400.0,40.9936,41.0085,40.9862,40.9936,23400.0
2014-12-31 13:25:00,55.22,55.24,55.21,55.22,35300.0,40.9936,41.0085,40.9862,40.9936,35300.0
2014-12-31 13:30:00,55.23,55.24,55.19,55.19,59800.0,41.001,41.0085,40.9713,40.9713,59800.0
2014-12-31 13:35:00,55.19,55.21,55.18,55.2,62000.0,40.9713,40.9862,40.9639,40.9788,62000.0
2014-12-31 13:40:00,55.2,55.2,55.17,55.19,40000.0,40.9788,40.9788,40.9565,40.9713,40000.0
2014-12-31 13:45:00,55.19,55.2,55.17,55.19,40600.0,40.9713,40.9788,40.9565,40.9713,40600.0
2014-12-31 13:50:00,55.18,55.19,55.16,55.16,91600.0,40.9639,40.9713,40.9491,40.9491,91600.0
2014-12-31 13:55:00,55.16,55.18,55.1,55.18,112600.0,40.9491,40.9639,40.9045,40.9639,112600.0
2014-12-31 14:00:00,55.18,55.18,55.14,55.18,48300.0,40.9639,40.9639,40.9342,40.9639,48300.0
2014-12-31 14:05:00,55.18,55.18,55.11,55.14,65200.0,40.9639,40.9639,40.9119,40.9342,65200.0
2014-12-31 14:10:00,55.14,55.17,55.13,55.15,38900.0,40.9342,40.9565,40.9268,40.9416,38900.0
2014-12-31 14:15:00,55.15,55.15,55.06,55.09,69500.0,40.9416,40.9416,40.8748,40.8971,69500.0
2014-12-31 14:20:00,55.09,55.11,55.04,55.1,68300.0,40.8971,40.9119,40.86,40.9045,68300.0
2014-12-31 14:25:00,55.1,55.11,55.07,55.1,59800.0,40.9045,40.9119,40.8823,40.9045,59800.0
2014-12-31 14:30:00,55.1,55.12,55.09,55.12,44600.0,40.9045,40.9194,40.8971,40.9194,44600.0
2014-12-31 14:35:00,55.11,55.12,55.03,55.03,107300.0,40.9119,40.9194,40.8526,40.8526,107300.0
2014-12-31 14:40:00,55.04,55.07,54.98,55.07,103800.0,40.86,40.8823,40.8154,40.8823,103800.0
2014-12-31 14:45:00,55.07,55.07,55.04,55.05,38800.0,40.8823,40.8823,40.86,40.8674,38800.0
2014-12-31 14:50:00,55.06,55.12,55.05,55.09,96600.0,40.8748,40.9194,40.8674,40.8971,96600.0
2014-12-31 14:55:00,55.09,55.11,55.06,55.08,43700.0,40.8971,40.9119,40.8748,40.8897,43700.0
2014-12-31 15:00:00,55.08,55.09,55.03,55.04,52000.0,40.8897,40.8971,40.8526,40.86,52000.0
2014-12-31 15:05:00,55.05,55.09,55.04,55.09,65600.0,40.8674,40.8971,40.86,40.8971,65600.0
2014-12-31 15:10:00,55.08,55.14,55.05,55.13,100400.0,40.8897,40.9342,40.8674,40.9268,100400.0
2014-12-31 15:15:00,55.13,55.19,55.13,55.17,87300.0,40.9268,40.9713,40.9268,40.9565,87300.0
2014-12-31 15:20:00,55.18,55.19,55.16,55.18,67300.0,40.9639,40.9713,40.9491,40.9639,67300.0
2014-12-31 15:25:00,55.18,55.18,55.14,55.17,94800.0,40.9639,40.9639,40.9342,40.9565,94800.0
2014-12-31 15:30:00,55.17,55.19,55.08,55.1,84000.0,40.9565,40.9713,40.8897,40.9045,84000.0
2014-12-31 15:35:00,55.09,55.13,55.05,55.06,100500.0,40.8971,40.9268,40.8674,40.8748,100500.0
2014-12-31 15:40:00,55.06,55.06,54.96,55.03,155700.0,40.8748,40.8748,40.8006,40.8526,155700.0
2014-12-31 15:45:00,55.02,55.03,54.93,54.94,320000.0,40.8451,40.8526,40.7783,40.7857,320000.0
2014-12-31 15:50:00,54.94,54.95,54.82,54.87,500600.0,40.7857,40.7932,40.6967,40.7338,500600.0
2014-12-31 15:55:00,54.87,54.96,54.82,54.83,1138900.0,40.7338,40.8006,40.6967,40.7041,1138900.0
2015-01-02 09:30:00,55.11,55.15,54.86,55.04,446900.0,40.9119,40.9416,40.7264,40.86,446900.0
2015-01-02 09:35:00,55.04,55.14,55.02,55.13,142500.0,40.86,40.9342,40.8451,40.9268,142500.0
2015-01-02 09:40:00,55.13,55.19,55.07,55.14,190100.0,40.9268,40.9713,40.8823,40.9342,190100.0
2015-01-02 09:45:00,55.14,55.14,54.88,54.91,236400.0,40.9342,40.9342,40.7412,40.7635,236400.0
2015-01-02 09:50:00,54.92,54.97,54.88,54.9,198000.0,40.7709,40.808,40.7412,40.756,198000.0
2015-01-02 09:55:00,54.9,54.93,54.87,54.92,75200.0,40.756,40.7783,40.7338,40.7709,75200.0
2015-01-02 10:00:00,54.91,54.93,54.76,54.87,157200.0,40.7635,40.7783,40.6521,40.7338,157200.0
2015-01-02 10:05:00,54.88,54.88,54.76,54.77,161500.0,40.7412,40.7412,40.6521,40.6595,161500.0
2015-01-02 10:10:00,54.78,54.88,54.77,54.81,168400.0,40.667,40.7412,40.6595,40.6892,168400.0
2015-01-02 10:15:00,54.82,54.82,54.55,54.56,220200.0,40.6967,40.6967,40.4962,40.5036,220200.0
2015-01-02 10:20:00,54.56,54.6,54.5,54.54,244500.0,40.5036,40.5333,40.4591,40.4888,244500.0
2015-01-02 10:25:00,54.53,54.74,54.53,54.73,143300.0,40.4814,40.6373,40.4814,40.6298,143300.0
2015-01-02 10:30:00,54.72,54.79,54.68,54.71,121800.0,40.6224,40.6744,40.5927,40.615,121800.0
2015-01-02 10:35:00,54.7,54.7,54.58,54.58,76900.0,40.6076,40.6076,40.5185,40.5185,76900.0
2015-01-02 10:40:00,54.59,54.62,54.5,54.53,137400.0,40.5259,40.5482,40.4591,40.4814,137400.0
2015-01-02 10:45:00,54.53,54.59,54.52,54.58,146100.0,40.4814,40.5259,40.4739,40.5185,146100.0
2015-01-02 10:50:00,54.58,54.58,54.48,54.51,115000.0,40.5185,40.5185,40.4443,40.4665,115000.0
2015-01-02 10:55:00,54.5,54.55,54.49,54.54,140200.0,40.4591,40.4962,40.4517,40.4888,140200.0
2015-01-02 11:00:00,54.55,54.55,54.4,54.42,113700.0,40.4962,40.4962,40.3849,40.3997,113700.0
2015-01-02 11:05:00,54.41,54.45,54.33,54.35,138300.0,40.3923,40.422,40.3329,40.3477,138300.0
2015-01-02 11:10:00,54.36,54.37,54.23,54.26,154200.0,40.3552,40.3626,40.2587,40.2809,154200.0
2015-01-02 11:15:00,54.28,54.37,54.28,54.3,109800.0,40.2958,40.3626,40.2958,40.3106,109800.0
2015-01-02 11:20:00,54.28,54.37,54.25,54.34,136400.0,40.2958,40.3626,40.2735,40.3403,136400.0
2015-01-02 11:25:00,54.34,54.39,54.33,54.39,226100.0,40.3403,40.3774,40.3329,40.3774,226100.0
2015-01-02 11:30:00,54.39,54.5,54.39,54.5,81900.0,40.3774,40.4591,40.3774,40.4591,81900.0
2015-01-02 11:35:00,54.5,54.5,54.4,54.4,99000.0,40.4591,40.4591,40.3849,40.3849,99000.0
2015-01-02 11:40:00,54.41,54.41,54.27,54.28,124200.0,40.3923,40.3923,40.2884,40.2958,124200.0
2015-01-02 11:45:00,54.28,54.31,54.27,54.28,93400.0,40.2958,40.3181,40.2884,40.2958,93400.0
2015-01-02 11:50:00,54.28,54.37,54.26,54.35,224700.0,40.2958,40.3626,40.2809,40.3477,224700.0
2015-01-02 11:55:00,54.35,54.39,54.33,54.36,49200.0,40.3477,40.3774,40.3329,40.3552,49200.0
2015-01-02 12:00:00,54.36,54.41,54.32,54.4,58100.0,40.3552,40.3923,40.3255,40.3849,58100.0
2015-01-02 12:05:00,54.39,54.47,54.38,54.43,43300.0,40.3774,40.4368,40.37,40.4071,43300.0
2015-01-02 12:10:00,54.44,54.47,54.43,54.45,41200.0,40.4146,40.4368,40.4071,40.422,41200.0
2015-01-02 12:15:00,54.44,54.46,54.41,54.45,72000.0,40.4146,40.4294,40.3923,40.422,72000.0
2015-01-02 12:20:00,54.45,54.48,54.44,54.48,40900.0,40.422,40.4443,40.4146,40.4443,40900.0
2015-01-02 12:25:00,54.47,54.49,54.41,54.43,52500.0,40.4368,40.4517,40.3923,40.4071,52500.0
2015-01-02 12:30:00,54.43,54.46,54.42,54.44,49100.0,40.4071,40.4294,40.3997,40.4146,49100.0
2015-01-02 12:35:00,54.43,54.48,54.41,54.46,54200.0,40.4071,40.4443,40.3923,40.4294,54200.0
2015-01-02 12:40:00,54.46,54.47,54.38,54.4,37200.0,40.4294,40.4368,40.37,40.3849,37200.0
2015-01-02 12:45:00,54.4,54.4,54.29,54.3,84100.0,40.3849,40.3849,40.3032,40.3106,84100.0
2015-01-02 12:50:00,54.29,54.32,54.27,54.31,50900.0,40.3032,40.3255,40.2884,40.3181,50900.0
2015-01-02 12:55:00,54.31,54.35,54.29,54.3,60200.0,40.3181,40.3477,40.3032,40.3106,60200.0
2015-01-02 13:00:00,54.3,54.38,54.3,54.36,51700.0,40.3106,40.37,40.3106,40.3552,51700.0
2015-01-02 13:05:00,54.37,54.38,54.32,54.33,47100.0,40.3626,40.37,40.3255,40.3329,47100.0
2015-01-02 13:10:00,54.33,54.34,54.31,54.31,28600.0,40.3329,40.3403,40.3181,40.3181,28600.0
2015-01-02 13:15:00,54.32,54.33,54.29,54.31,34400.0,40.3255,40.3329,40.3032,40.3181,34400.0
2015-01-02 13:20:00,54.31,54.35,54.3,54.34,27200.0,40.3181,40.3477,40.3106,40.3403,27200.0
2015-01-02 13:25:00,54.35,54.35,54.25,54.27,97100.0,40.3477,40.3477,40.2735,40.2884,97100.0
2015-01-02 13:30:00,54.27,54.28,54.19,54.21,92100.0,40.2884,40.2958,40.229,40.2438,92100.0
2015-01-02 13:35:00,54.21,54.27,54.2,54.23,49600.0,40.2438,40.2884,40.2364,40.2587,49600.0
2015-01-02 13:40:00,54.23,54.29,54.21,54.27,78300.0,40.2587,40.3032,40.2438,40.2884,78300.0
2015-01-02 13:45:00,54.27,54.3,54.26,54.27,32200.0,40.2884,40.3106,40.2809,40.2884,32200.0
2015-01-02 13:50:00,54.27,54.39,54.26,54.36,102500.0,40.2884,40.3774,40.2809,40.3552,102500.0
2015-01-02 13:55:00,54.35,54.38,54.32,54.33,53900.0,40.3477,40.37,40.3255,40.3329,53900.0
2015-01-02 14:00:00,54.33,54.39,54.32,54.35,49000.0,40.3329,40.3774,40.3255,40.3477,49000.0
2015-01-02 14:05:00,54.36,54.43,54.32,54.42,252400.0,40.3552,40.4071,40.3255,40.3997,252400.0
2015-01-02 14:10:00,54.42,54.46,54.41,54.43,84900.0,40.3997,40.4294,40.3923,40.4071,84900.0
2015-01-02 14:15:00,54.43,54.43,54.37,54.38,74400.0,40.4071,40.4071,40.3626,40.37,74400.0
2015-01-02 14:20:00,54.39,54.43,54.37,54.43,52900.0,40.3774,40.4071,40.3626,40.4071,52900.0
2015-01-02 14:25:00,54.43,54.52,54.43,54.49,146800.0,40.4071,40.4739,40.4071,40.4517,146800.0
2015-01-02 14:30:00,54.5,54.51,54.44,54.46,53900.0,40.4591,40.4665,40.4146,40.4294,53900.0
2015-01-02 14:35:00,54.46,54.56,54.46,54.55,73100.0,40.4294,40.5036,40.4294,40.4962,73100.0
2015-01-02 14:40:00,54.55,54.59,54.55,54.57,87300.0,40.4962,40.5259,40.4962,40.5111,87300.0
2015-01-02 14:45:00,54.57,54.62,54.55,54.61,85700.0,40.5111,40.5482,40.4962,40.5408,85700.0
2015-01-02 14:50:00,54.61,54.63,54.59,54.6,72500.0,40.5408,40.5556,40.5259,40.5333,72500.0
2015-01-02 14:55:00,54.61,54.63,54.56,54.57,90400.0,40.5408,40.5556,40.5036,40.5111,90400.0
2015-01-02 15:00:00,54.57,54.6,54.53,54.54,78600.0,40.5111,40.5333,40.4814,40.4888,78600.0
2015-01-02 15:05:00,54.55,54.55,54.52,54.53,80600.0,40.4962,40.4962,40.4739,40.4814,80600.0
2015-01-02 15:10:00,54.53,54.53,54.44,54.49,109100.0,40.4814,40.4814,40.4146,40.4517,109100.0
2015-01-02 15:15:00,54.48,54.53,54.47,54.51,84100.0,40.4443,40.4814,40.4368,40.4665,84100.0
2015-01-02 15:20:00,54.51,54.56,54.49,54.55,142200.0,40.4665,40.5036,40.4517,40.4962,142200.0
2015-01-02 15:25:00,54.56,54.58,54.52,54.55,73700.0,40.5036,40.5185,40.4739,40.4962,73700.0
2015-01-02 15:30:00,54.55,54.58,54.54,54.57,147200.0,40.4962,40.5185,40.4888,40.5111,147200.0
2015-01-02 15:35:00,54.55,54.62,54.54,54.61,110900.0,40.4962,40.5482,40.4888,40.5408,110900.0
2015-01-02 15:40:00,54.6,54.73,54.6,54.68,228700.0,40.5333,40.6298,40.5333,40.5927,228700.0
2015-01-02 15:45:00,54.68,54.79,54.68,54.79,265400.0,40.5927,40.6744,40.5927,40.6744,265400.0
2015-01-02 15:50:00,54.79,54.81,54.76,54.79,352500.0,40.6744,40.6892,40.6521,40.6744,352500.0
2015-01-02 15:55:00,54.79,54.8,54.69,54.69,488300.0,40.6744,40.6818,40.6002,40.6002,488300.0
2015-01-05 09:30:00,54.14,54.36,54.05,54.31,520500.0,40.1918,40.3552,40.125,40.3181,520500.0
2015-01-05 09:35:00,54.3,54.3,53.88,53.9,342200.0,40.3106,40.3106,39.9988,40.0137,342200.0
2015-01-05 09:40:00,53.9,54.0,53.79,53.93,244400.0,40.0137,40.0879,39.932,40.036,244400.0
2015-01-05 09:45:00,53.94,53.95,53.7,53.71,232600.0,40.0434,40.0508,39.8652,39.8726,232600.0
2015-01-05 09:50:00,53.7,53.71,53.57,53.58,207700.0,39.8652,39.8726,39.7687,39.7761,207700.0
2015-01-05 09:55:00,53.59,53.62,53.45,53.47,214100.0,39.7835,39.8058,39.6796,39.6945,214100.0
2015-01-05 10:00:00,53.47,53.61,53.4,53.61,201700.0,39.6945,39.7984,39.6425,39.7984,201700.0
2015-01-05 10:05:00,53.61,53.65,53.55,53.58,144800.0,39.7984,39.8281,39.7539,39.7761,144800.0
2015-01-05 10:10:00,53.58,53.59,53.54,53.57,158300.0,39.7761,39.7835,39.7464,39.7687,158300.0
2015-01-05 10:15:00,53.56,53.6,53.48,53.49,146500.0,39.7613,39.791,39.7019,39.7093,146500.0
2015-01-05 10:20:00,53.5,53.64,53.48,53.59,188900.0,39.7167,39.8207,39.7019,39.7835,188900.0
2015-01-05 10:25:00,53.58,53.64,53.56,53.57,99800.0,39.7761,39.8207,39.7613,39.7687,99800.0
2015-01-05 10:30:00,53.56,53.57,53.47,53.47,158600.0,39.7613,39.7687,39.6945,39.6945,158600.0
2015-01-05 10:35:00,53.47,53.49,53.41,53.44,128100.0,39.6945,39.7093,39.6499,39.6722,128100.0
2015-01-05 10:40:00,53.44,53.46,53.35,53.38,122100.0,39.6722,39.687,39.6054,39.6276,122100.0
2015-01-05 10:45:00,53.38,53.49,53.36,53.49,278500.0,39.6276,39.7093,39.6128,39.7093,278500.0
2015-01-05 10:50:00,53.49,53.58,53.45,53.55,199400.0,39.7093,39.7761,39.6796,39.7539,199400.0
2015-01-05 10:55:00,53.54,53.55,53.5,53.5,101900.0,39.7464,39.7539,39.7167,39.7167,101900.0
2015-01-05 11:00:00,53.5,53.5,53.41,53.44,91700.0,39.7167,39.7167,39.6499,39.6722,91700.0
2015-01-05 11:05:00,53.43,53.45,53.37,53.42,89300.0,39.6648,39.6796,39.6202,39.6573,89300.0
2015-01-05 11:10:00,53.42,53.5,53.35,53.48,155700.0,39.6573,39.7167,39.6054,39.7019,155700.0
2015-01-05 11:15:00,53.47,53.47,53.34,53.36,122700.0,39.6945,39.6945,39.598,39.6128,122700.0
2015-01-05 11:20:00,53.36,53.41,53.35,53.36,58500.0,39.6128,39.6499,39.6054,39.6128,58500.0
2015-01-05 11:25:00,53.36,53.41,53.34,53.36,90700.0,39.6128,39.6499,39.598,39.6128,90700.0
2015-01-05 11:30:00,53.36,53.4,53.33,53.36,83200.0,39.6128,39.6425,39.5905,39.6128,83200.0
2015-01-05 11:35:00,53.37,53.42,53.37,53.42,129000.0,39.6202,39.6573,39.6202,39.6573,129000.0
2015-01-05 11:40:00,53.41,53.52,53.41,53.5,125800.0,39.6499,39.7316,39.6499,39.7167,125800.0
2015-01-05 11:45:00,53.51,53.54,53.46,53.48,94600.0,39.7242,39.7464,39.687,39.7019,94600.0
2015-01-05 11:50:00,53.49,53.5,53.43,53.46,59300.0,39.7093,39.7167,39.6648,39.687,59300.0
2015-01-05 11:55:00,53.46,53.51,53.43,53.47,113800.0,39.687,39.7242,39.6648,39.6945,113800.0
2015-01-05 12:00:00,53.47,53.51,53.45,53.46,98900.0,39.6945,39.7242,39.6796,39.687,98900.0
2015-01-05 12:05:00,53.46,53.47,53.43,53.45,85400.0,39.687,39.6945,39.6648,39.6796,85400.0
2015-01-05 12:10:00,53.44,53.47,53.36,53.39,125400.0,39.6722,39.6945,39.6128,39.6351,125400.0
2015-01-05 12:15:00,53.4,53.4,53.35,53.37,60400.0,39.6425,39.6425,39.6054,39.6202,60400.0
2015-01-05 12:20:00,53.37,53.38,53.31,53.32,108900.0,39.6202,39.6276,39.5757,39.5831,108900.0
2015-01-05 12:25:00,53.32,53.37,53.26,53.27,168000.0,39.5831,39.6202,39.5386,39.546,168000.0
2015-01-05 12:30:00,53.26,53.3,53.23,53.26,165800.0,39.5386,39.5683,39.5163,39.5386,165800.0
2015-01-05 12:35:00,53.26,53.35,53.24,53.33,114300.0,39.5386,39.6054,39.5237,39.5905,114300.0
2015-01-05 12:40:00,53.33,53.39,53.33,53.37,99500.0,39.5905,39.6351,39.5905,39.6202,99500.0
2015-01-05 12:45:00,53.36,53.37,53.3,53.31,66900.0,39.6128,39.6202,39.5683,39.5757,66900.0
2015-01-05 12:50:00,53.32,53.33,53.27,53.28,73100.0,39.5831,39.5905,39.546,39.5534,73100.0
2015-01-05 12:55:00,53.28,53.29,53.21,53.28,120000.0,39.5534,39.5608,39.5014,39.5534,120000.0
2015-01-05 13:00:00,53.29,53.3,53.24,53.26,97400.0,39.5608,39.5683,39.5237,39.5386,97400.0
2015-01-05 13:05:00,53.26,53.33,53.24,53.31,75300.0,39.5386,39.5905,39.5237,39.5757,75300.0
2015-01-05 13:10:00,53.31,53.32,53.22,53.24,86800.0,39.5757,39.5831,39.5089,39.5237,86800.0
2015-01-05 13:15:00,53.24,53.25,53.19,53.19,122300.0,39.5237,39.5311,39.4866,39.4866,122300.0
2015-01-05 13:20:00,53.2,53.24,53.18,53.22,55500.0,39.494,39.5237,39.4792,39.5089,55500.0
2015-01-05 13:25:00,53.21,53.24,53.17,53.24,53500.0,39.5014,39.5237,39.4718,39.5237,53500.0
2015-01-05 13:30:00,53.23,53.33,53.22,53.3,79100.0,39.5163,39.5905,39.5089,39.5683,79100.0
2015-01-05 13:35:00,53.3,53.36,53.29,53.31,103000.0,39.5683,39.6128,39.5608,39.5757,103000.0
2015-01-05 13:40:00,53.31,53.33,53.23,53.26,65200.0,39.5757,39.5905,39.5163,39.5386,65200.0
2015-01-05 13:45:00,53.27,53.3,53.25,53.29,81600.0,39.546,39.5683,39.5311,39.5608,81600.0
2015-01-05 13:50:00,53.29,53.35,53.28,53.32,83700.0,39.5608,39.6054,39.5534,39.5831,83700.0
2015-01-05 13:55:00,53.32,53.34,53.25,53.28,107500.0,39.5831,39.598,39.5311,39.5534,107500.0
2015-01-05 14:00:00,53.28,53.29,53.2,53.21,95000.0,39.5534,39.5608,39.494,39.5014,95000.0
2015-01-05 14:05:00,53.21,53.27,53.2,53.23,110600.0,39.5014,39.546,39.494,39.5163,110600.0
2015-01-05 14:10:00,53.23,53.27,53.18,53.19,114600.0,39.5163,39.546,39.4792,39.4866,114600.0
2015-01-05 14:15:00,53.18,53.25,53.16,53.21,129300.0,39.4792,39.5311,39.4643,39.5014,129300.0
2015-01-05 14:20:00,53.22,53.32,53.22,53.27,152500.0,39.5089,39.5831,39.5089,39.546,152500.0
2015-01-05 14:25:00,53.28,53.32,53.24,53.29,154100.0,39.5534,39.5831,39.5237,39.5608,154100.0
2015-01-05 14:30:00,53.29,53.29,53.23,53.27,190100.0,39.5608,39.5608,39.5163,39.546,190100.0
2015-01-05 14:35:00,53.27,53.3,53.22,53.23,103000.0,39.546,39.5683,39.5089,39.5163,103000.0
2015-01-05 14:40:00,53.24,53.28,53.17,53.17,86300.0,39.5237,39.5534,39.4718,39.4718,86300.0
2015-01-05 14:45:00,53.18,53.22,53.17,53.19,74200.0,39.4792,39.5089,39.4718,39.4866,74200.0
2015-01-05 14:50:00,53.2,53.2,53.14,53.15,140900.0,39.494,39.494,39.4495,39.4569,140900.0
2015-01-05 14:55:00,53.16,53.2,53.12,53.13,129300.0,39.4643,39.494,39.4346,39.4421,129300.0
2015-01-05 15:00:00,53.13,53.17,53.1,53.14,103700.0,39.4421,39.4718,39.4198,39.4495,103700.0
2015-01-05 15:05:00,53.13,53.2,53.11,53.16,126800.0,39.4421,39.494,39.4272,39.4643,126800.0
2015-01-05 15:10:00,53.15,53.22,53.14,53.19,377500.0,39.4569,39.5089,39.4495,39.4866,377500.0
2015-01-05 15:15:00,53.19,53.22,53.16,53.2,184800.0,39.4866,39.5089,39.4643,39.494,184800.0
2015-01-05 15:20:00,53.19,53.25,53.14,53.23,175600.0,39.4866,39.5311,39.4495,39.5163,175600.0
2015-01-05 15:25:00,53.24,53.24,53.17,53.17,132300.0,39.5237,39.5237,39.4718,39.4718,132300.0
2015-01-05 15:30:00,53.18,53.23,53.16,53.21,300300.0,39.4792,39.5163,39.4643,39.5014,300300.0
2015-01-05 15:35:00,53.22,53.29,53.19,53.28,260000.0,39.5089,39.5608,39.4866,39.5534,260000.0
2015-01-05 15:40:00,53.28,53.35,53.24,53.25,215600.0,39.5534,39.6054,39.5237,39.5311,215600.0
2015-01-05 15:45:00,53.26,53.34,53.24,53.33,349200.0,39.5386,39.598,39.5237,39.5905,349200.0
2015-01-05 15:50:00,53.32,53.43,53.29,53.39,454900.0,39.5831,39.6648,39.5608,39.6351,454900.0
2015-01-05 15:55:00,53.39,53.41,53.2,53.23,1084900.0,39.6351,39.6499,39.494,39.5163,1084900.0
2015-01-06 09:30:00,53.35,53.47,53.11,53.17,394400.0,39.6054,39.6945,39.4272,39.4718,394400.0
2015-01-06 09:35:00,53.17,53.18,53.03,53.04,180600.0,39.4718,39.4792,39.3678,39.3752,180600.0
2015-01-06 09:40:00,53.04,53.04,52.82,52.89,314300.0,39.3752,39.3752,39.2119,39.2639,314300.0
2015-01-06 09:45:00,52.89,52.99,52.85,52.98,209400.0,39.2639,39.3381,39.2342,39.3307,209400.0
2015-01-06 09:50:00,52.98,53.1,52.95,53.06,322500.0,39.3307,39.4198,39.3084,39.3901,322500.0
2015-01-06 09:55:00,53.05,53.05,52.91,52.95,398200.0,39.3827,39.3827,39.2787,39.3084,398200.0
2015-01-06 10:00:00,52.94,52.95,52.8,52.82,258600.0,39.301,39.3084,39.1971,39.2119,258600.0
2015-01-06 10:05:00,52.82,52.87,52.66,52.69,208100.0,39.2119,39.249,39.0931,39.1154,208100.0
2015-01-06 10:10:00,52.69,52.96,52.68,52.9,269200.0,39.1154,39.3159,39.108,39.2713,269200.0
2015-01-06 10:15:00,52.9,53.0,52.88,52.93,301200.0,39.2713,39.3455,39.2565,39.2936,301200.0
2015-01-06 10:20:00,52.94,53.04,52.92,53.0,106900.0,39.301,39.3752,39.2862,39.3455,106900.0
2015-01-06 10:25:00,53.0,53.06,52.96,53.02,208000.0,39.3455,39.3901,39.3159,39.3604,208000.0
2015-01-06 10:30:00,53.01,53.03,52.96,52.96,160400.0,39.353,39.3678,39.3159,39.3159,160400.0
2015-01-06 10:35:00,52.95,52.99,52.91,52.91,93800.0,39.3084,39.3381,39.2787,39.2787,93800.0
2015-01-06 10:40:00,52.9,52.96,52.78,52.78,368700.0,39.2713,39.3159,39.1822,39.1822,368700.0
2015-01-06 10:45:00,52.78,52.81,52.66,52.68,259300.0,39.1822,39.2045,39.0931,39.108,259300.0
2015-01-06 10:50:00,52.69,52.78,52.67,52.75,197100.0,39.1154,39.1822,39.1006,39.16,197100.0
2015-01-06 10:55:00,52.75,52.76,52.66,52.67,163400.0,39.16,39.1674,39.0931,39.1006,163400.0
2015-01-06 11:00:00,52.67,52.68,52.52,52.62,253400.0,39.1006,39.108,38.9892,39.0634,253400.0
2015-01-06 11:05:00,52.63,52.72,52.61,52.69,190400.0,39.0709,39.1377,39.056,39.1154,190400.0
2015-01-06 11:10:00,52.7,52.74,52.62,52.72,222500.0,39.1228,39.1525,39.0634,39.1377,222500.0
2015-01-06 11:15:00,52.72,52.73,52.51,52.54,189600.0,39.1377,39.1451,38.9818,39.0041,189600.0
2015-01-06 11:20:00,52.54,52.59,52.48,52.52,182200.0,39.0041,39.0412,38.9595,38.9892,182200.0
2015-01-06 11:25:00,52.52,52.55,52.44,52.45,200900.0,38.9892,39.0115,38.9298,38.9372,200900.0
2015-01-06 11:30:00,52.45,52.46,52.33,52.38,349000.0,38.9372,38.9447,38.8482,38.8853,349000.0
2015-01-06 11:35:00,52.37,52.38,52.23,52.3,242500.0,38.8779,38.8853,38.7739,38.8259,242500.0
2015-01-06 11:40:00,52.3,52.36,52.25,52.26,172900.0,38.8259,38.8704,38.7888,38.7962,172900.0
2015-01-06 11:45:00,52.26,52.38,52.25,52.36,151600.0,38.7962,38.8853,38.7888,38.8704,151600.0
2015-01-06 11:50:00,52.37,52.41,52.31,52.33,120800.0,38.8779,38.9076,38.8333,38.8482,120800.0
2015-01-06 11:55:00,52.33,52.44,52.32,52.35,186600.0,38.8482,38.9298,38.8407,38.863,186600.0
2015-01-06 12:00:00,52.35,52.37,52.26,52.27,140700.0,38.863,38.8779,38.7962,38.8036,140700.0
2015-01-06 12:05:00,52.27,52.31,52.18,52.26,171400.0,38.8036,38.8333,38.7368,38.7962,171400.0
2015-01-06 12:10:00,52.25,52.3,52.19,52.25,183500.0,38.7888,38.8259,38.7442,38.7888,183500.0
2015-01-06 12:15:00,52.25,52.31,52.2,52.22,101800.0,38.7888,38.8333,38.7517,38.7665,101800.0
2015-01-06 12:20:00,52.21,52.29,52.19,52.23,175900.0,38.7591,38.8185,38.7442,38.7739,175900.0
2015-01-06 12:25:00,52.23,52.35,52.23,52.3,94800.0,38.7739,38.863,38.7739,38.8259,94800.0
2015-01-06 12:30:00,52.29,52.33,52.25,52.31,88300.0,38.8185,38.8482,38.7888,38.8333,88300.0
2015-01-06 12:35:00,52.3,52.41,52.3,52.39,190600.0,38.8259,38.9076,38.8259,38.8927,190600.0
2015-01-06 12:40:00,52.4,52.43,52.35,52.35,205100.0,38.9001,38.9224,38.863,38.863,205100.0
2015-01-06 12:45:00,52.36,52.36,52.27,52.31,181100.0,38.8704,38.8704,38.8036,38.8333,181100.0
2015-01-06 12:50:00,52.3,52.37,52.29,52.34,93000.0,38.8259,38.8779,38.8185,38.8556,93000.0
2015-01-06 12:55:00,52.34,52.4,52.31,52.32,91000.0,38.8556,38.9001,38.8333,38.8407,91000.0
2015-01-06 13:00:00,52.33,52.33,52.18,52.19,215900.0,38.8482,38.8482,38.7368,38.7442,215900.0
2015-01-06 13:05:00,52.19,52.21,52.05,52.07,193700.0,38.7442,38.7591,38.6403,38.6551,193700.0
2015-01-06 13:10:00,52.07,52.09,51.95,52.0,336600.0,38.6551,38.67,38.5661,38.6032,336600.0
2015-01-06 13:15:00,52.0,52.0,51.9,51.91,133300.0,38.6032,38.6032,38.5289,38.5364,133300.0
2015-01-06 13:20:00,51.92,51.94,51.87,51.88,149100.0,38.5438,38.5586,38.5067,38.5141,149100.0
2015-01-06 13:25:00,51.88,51.99,51.86,51.93,181600.0,38.5141,38.5958,38.4992,38.5512,181600.0
2015-01-06 13:30:00,51.92,52.0,51.89,51.92,259900.0,38.5438,38.6032,38.5215,38.5438,259900.0
2015-01-06 13:35:00,51.92,51.97,51.89,51.93,108500.0,38.5438,38.5809,38.5215,38.5512,108500.0
2015-01-06 13:40:00,51.93,51.94,51.85,51.91,150000.0,38.5512,38.5586,38.4918,38.5364,150000.0
2015-01-06 13:45:00,51.91,52.0,51.91,52.0,173600.0,38.5364,38.6032,38.5364,38.6032,173600.0
2015-01-06 13:50:00,52.0,52.05,51.97,52.0,177900.0,38.6032,38.6403,38.5809,38.6032,177900.0
2015-01-06 13:55:00,52.0,52.16,52.0,52.14,150600.0,38.6032,38.722,38.6032,38.7071,150600.0
2015-01-06 14:00:00,52.14,52.25,52.11,52.22,365500.0,38.7071,38.7888,38.6848,38.7665,365500.0
2015-01-06 14:05:00,52.22,52.25,52.15,52.15,187600.0,38.7665,38.7888,38.7145,38.7145,187600.0
2015-01-06 14:10:00,52.16,52.16,51.98,52.0,238100.0,38.722,38.722,38.5883,38.6032,238100.0
2015-01-06 14:15:00,52.0,52.07,51.99,52.04,168500.0,38.6032,38.6551,38.5958,38.6329,168500.0
2015-01-06 14:20:00,52.05,52.12,52.03,52.04,197500.0,38.6403,38.6923,38.6255,38.6329,197500.0
2015-01-06 14:25:00,52.04,52.15,52.02,52.12,160500.0,38.6329,38.7145,38.618,38.6923,160500.0
2015-01-06 14:30:00,52.13,52.18,52.08,52.13,194700.0,38.6997,38.7368,38.6626,38.6997,194700.0
2015-01-06 14:35:00,52.13,52.23,52.11,52.22,200400.0,38.6997,38.7739,38.6848,38.7665,200400.0
2015-01-06 14:40:00,52.23,52.34,52.18,52.33,173400.0,38.7739,38.8556,38.7368,38.8482,173400.0
2015-01-06 14:45:00,52.33,52.42,52.32,52.37,321000.0,38.8482,38.915,38.8407,38.8779,321000.0
2015-01-06 14:50:00,52.38,52.43,52.3,52.38,223100.0,38.8853,38.9224,38.8259,38.8853,223100.0
2015-01-06 14:55:00,52.38,52.38,52.22,52.26,165100.0,38.8853,38.8853,38.7665,38.7962,165100.0
2015-01-06 15:00:00,52.27,52.32,52.19,52.21,294200.0,38.8036,38.8407,38.7442,38.7591,294200.0
2015-01-06 15:05:00,52.22,52.29,52.18,52.27,281800.0,38.7665,38.8185,38.7368,38.8036,281800.0
2015-01-06 15:10:00,52.28,52.36,52.25,52.31,179800.0,38.811,38.8704,38.7888,38.8333,179800.0
2015-01-06 15:15:00,52.31,52.37,52.29,52.31,226200.0,38.8333,38.8779,38.8185,38.8333,226200.0
2015-01-06 15:20:00,52.32,52.44,52.3,52.37,335900.0,38.8407,38.9298,38.8259,38.8779,335900.0
2015-01-06 15:25:00,52.37,52.43,52.33,52.41,175200.0,38.8779,38.9224,38.8482,38.9076,175200.0
2015-01-06 15:30:00,52.41,52.41,52.3,52.31,221000.0,38.9076,38.9076,38.8259,38.8333,221000.0
2015-01-06 15:35:00,52.31,52.34,52.19,52.19,280400.0,38.8333,38.8556,38.7442,38.7442,280400.0
2015-01-06 15:40:00,52.2,52.28,52.15,52.26,298700.0,38.7517,38.811,38.7145,38.7962,298700.0
2015-01-06 15:45:00,52.27,52.39,52.27,52.31,479200.0,38.8036,38.8927,38.8036,38.8333,479200.0
2015-01-06 15:50:00,52.31,52.34,52.21,52.23,570500.0,38.8333,38.8556,38.7591,38.7739,570500.0
2015-01-06 15:55:00,52.23,52.23,52.05,52.06,1013800.0,38.7739,38.7739,38.6403,38.6477,1013800.0
2015-01-07 09:30:00,52.63,52.64,52.38,52.5,409700.0,39.0709,39.0783,38.8853,38.9744,409700.0
2015-01-07 09:35:00,52.49,52.51,52.37,52.4,202000.0,38.9669,38.9818,38.8779,38.9001,202000.0
2015-01-07 09:40:00,52.39,52.51,52.31,52.51,158000.0,38.8927,38.9818,38.8333,38.9818,158000.0
2015-01-07 09:45:00,52.5,52.51,52.41,52.46,178200.0,38.9744,38.9818,38.9076,38.9447,178200.0
2015-01-07 09:50:00,52.47,52.61,52.44,52.6,186000.0,38.9521,39.056,38.9298,39.0486,186000.0
2015-01-07 09:55:00,52.6,52.6,52.54,52.57,180300.0,39.0486,39.0486,39.0041,39.0263,180300.0
2015-01-07 10:00:00,52.58,52.6,52.54,52.57,106200.0,39.0338,39.0486,39.0041,39.0263,106200.0
2015-01-07 10:05:00,52.56,52.58,52.5,52.51,146500.0,39.0189,39.0338,38.9744,38.9818,146500.0
2015-01-07 10:10:00,52.51,52.51,52.38,52.4,110300.0,38.9818,38.9818,38.8853,38.9001,110300.0
2015-01-07 10:15:00,52.4,52.51,52.37,52.5,158300.0,38.9001,38.9818,38.8779,38.9744,158300.0
2015-01-07 10:20:00,52.5,52.51,52.46,52.5,143200.0,38.9744,38.9818,38.9447,38.9744,143200.0
2015-01-07 10:25:00,52.5,52.5,52.35,52.45,128600.0,38.9744,38.9744,38.863,38.9372,128600.0
2015-01-07 10:30:00,52.44,52.45,52.36,52.4,113500.0,38.9298,38.9372,38.8704,38.9001,113500.0
2015-01-07 10:35:00,52.4,52.48,52.37,52.37,78900.0,38.9001,38.9595,38.8779,38.8779,78900.0
2015-01-07 10:40:00,52.37,52.38,52.28,52.3,104200.0,38.8779,38.8853,38.811,38.8259,104200.0
2015-01-07 10:45:00,52.31,52.41,52.31,52.41,61600.0,38.8333,38.9076,38.8333,38.9076,61600.0
2015-01-07 10:50:00,52.4,52.49,52.37,52.48,86100.0,38.9001,38.9669,38.8779,38.9595,86100.0
2015-01-07 10:55:00,52.49,52.5,52.37,52.38,87800.0,38.9669,38.9744,38.8779,38.8853,87800.0
2015-01-07 11:00:00,52.38,52.45,52.33,52.37,119400.0,38.8853,38.9372,38.8482,38.8779,119400.0
2015-01-07 11:05:00,52.37,52.37,52.29,52.34,163500.0,38.8779,38.8779,38.8185,38.8556,163500.0
2015-01-07 11:10:00,52.33,52.37,52.29,52.29,126100.0,38.8482,38.8779,38.8185,38.8185,126100.0
2015-01-07 11:15:00,52.3,52.33,52.26,52.27,97400.0,38.8259,38.8482,38.7962,38.8036,97400.0
2015-01-07 11:20:00,52.28,52.28,52.17,52.21,114000.0,38.811,38.811,38.7294,38.7591,114000.0
2015-01-07 11:25:00,52.21,52.21,52.12,52.14,112500.0,38.7591,38.7591,38.6923,38.7071,112500.0
2015-01-07 11:30:00,52.14,52.25,52.13,52.25,113200.0,38.7071,38.7888,38.6997,38.7888,113200.0
2015-01-07 11:35:00,52.24,52.24,52.16,52.2,122200.0,38.7813,38.7813,38.722,38.7517,122200.0
2015-01-07 11:40:00,52.19,52.27,52.17,52.27,96300.0,38.7442,38.8036,38.7294,38.8036,96300.0
2015-01-07 11:45:00,52.27,52.33,52.23,52.33,117400.0,38.8036,38.8482,38.7739,38.8482,117400.0
2015-01-07 11:50:00,52.33,52.41,52.29,52.35,176200.0,38.8482,38.9076,38.8185,38.863,176200.0
2015-01-07 11:55:00,52.36,52.48,52.32,52.45,215200.0,38.8704,38.9595,38.8407,38.9372,215200.0
2015-01-07 12:00:00,52.45,52.52,52.37,52.38,284700.0,38.9372,38.9892,38.8779,38.8853,284700.0
2015-01-07 12:05:00,52.39,52.45,52.32,52.41,301500.0,38.8927,38.9372,38.8407,38.9076,301500.0
2015-01-07 12:10:00,52.42,52.42,52.21,52.22,211700.0,38.915,38.915,38.7591,38.7665,211700.0
2015-01-07 12:15:00,52.22,52.31,52.21,52.3,130000.0,38.7665,38.8333,38.7591,38.8259,130000.0
2015-01-07 12:20:00,52.3,52.37,52.3,52.31,98100.0,38.8259,38.8779,38.8259,38.8333,98100.0
2015-01-07 12:25:00,52.31,52.33,52.27,52.33,188900.0,38.8333,38.8482,38.8036,38.8482,188900.0
2015-01-07 12:30:00,52.33,52.34,52.23,52.25,125700.0,38.8482,38.8556,38.7739,38.7888,125700.0
2015-01-07 12:35:00,52.25,52.36,52.25,52.35,89900.0,38.7888,38.8704,38.7888,38.863,89900.0
2015-01-07 12:40:00,52.35,52.37,52.28,52.3,59300.0,38.863,38.8779,38.811,38.8259,59300.0
2015-01-07 12:45:00,52.3,52.3,52.22,52.25,95500.0,38.8259,38.8259,38.7665,38.7888,95500.0
2015-01-07 12:50:00,52.26,52.29,52.24,52.25,88900.0,38.7962,38.8185,38.7813,38.7888,88900.0
2015-01-07 12:55:00,52.25,52.28,52.22,52.22,81300.0,38.7888,38.811,38.7665,38.7665,81300.0
2015-01-07 13:00:00,52.22,52.28,52.22,52.22,94700.0,38.7665,38.811,38.7665,38.7665,94700.0
2015-01-07 13:05:00,52.22,52.27,52.21,52.21,74400.0,38.7665,38.8036,38.7591,38.7591,74400.0
2015-01-07 13:10:00,52.21,52.25,52.2,52.23,39900.0,38.7591,38.7888,38.7517,38.7739,39900.0
2015-01-07 13:15:00,52.22,52.27,52.22,52.26,84200.0,38.7665,38.8036,38.7665,38.7962,84200.0
2015-01-07 13:20:00,52.26,52.27,52.14,52.15,96700.0,38.7962,38.8036,38.7071,38.7145,96700.0
2015-01-07 13:25:00,52.15,52.15,52.12,52.13,82200.0,38.7145,38.7145,38.6923,38.6997,82200.0
2015-01-07 13:30:00,52.13,52.19,52.11,52.18,106500.0,38.6997,38.7442,38.6848,38.7368,106500.0
2015-01-07 13:35:00,52.18,52.2,52.16,52.19,69800.0,38.7368,38.7517,38.722,38.7442,69800.0
2015-01-07 13:40:00,52.19,52.26,52.18,52.25,78000.0,38.7442,38.7962,38.7368,38.7888,78000.0
2015-01-07 13:45:00,52.25,52.35,52.25,52.35,109400.0,38.7888,38.863,38.7888,38.863,109400.0
2015-01-07 13:50:00,52.35,52.36,52.3,52.35,69700.0,38.863,38.8704,38.8259,38.863,69700.0
2015-01-07 13:55:00,52.34,52.36,52.32,52.33,45200.0,38.8556,38.8704,38.8407,38.8482,45200.0
2015-01-07 14:00:00,52.32,52.42,52.23,52.39,230000.0,38.8407,38.915,38.7739,38.8927,230000.0
2015-01-07 14:05:00,52.4,52.41,52.32,52.4,113000.0,38.9001,38.9076,38.8407,38.9001,113000.0
2015-01-07 14:10:00,52.4,52.43,52.31,52.41,210800.0,38.9001,38.9224,38.8333,38.9076,210800.0
2015-01-07 14:15:00,52.41,52.42,52.36,52.38,167200.0,38.9076,38.915,38.8704,38.8853,167200.0
2015-01-07 14:20:00,52.37,52.44,52.34,52.39,110700.0,38.8779,38.9298,38.8556,38.8927,110700.0
2015-01-07 14:25:00,52.38,52.4,52.34,52.38,73400.0,38.8853,38.9001,38.8556,38.8853,73400.0
2015-01-07 14:30:00,52.37,52.43,52.37,52.43,106500.0,38.8779,38.9224,38.8779,38.9224,106500.0
2015-01-07 14:35:00,52.43,52.47,52.41,52.43,147300.0,38.9224,38.9521,38.9076,38.9224,147300.0
2015-01-07 14:40:00,52.43,52.43,52.34,52.37,93600.0,38.9224,38.9224,38.8556,38.8779,93600.0
2015-01-07 14:45:00,52.36,52.4,52.34,52.38,97300.0,38.8704,38.9001,38.8556,38.8853,97300.0
2015-01-07 14:50:00,52.37,52.37,52.25,52.29,113500.0,38.8779,38.8779,38.7888,38.8185,113500.0
2015-01-07 14:55:00,52.28,52.31,52.22,52.24,145400.0,38.811,38.8333,38.7665,38.7813,145400.0
2015-01-07 15:00:00,52.25,52.3,52.21,52.21,106200.0,38.7888,38.8259,38.7591,38.7591,106200.0
2015-01-07 15:05:00,52.21,52.33,52.21,52.33,103000.0,38.7591,38.8482,38.7591,38.8482,103000.0
2015-01-07 15:10:00,52.33,52.33,52.29,52.3,111500.0,38.8482,38.8482,38.8185,38.8259,111500.0
2015-01-07 15:15:00,52.3,52.35,52.22,52.33,190900.0,38.8259,38.863,38.7665,38.8482,190900.0
2015-01-07 15:20:00,52.33,52.36,52.31,52.32,149100.0,38.8482,38.8704,38.8333,38.8407,149100.0
2015-01-07 15:25:00,52.31,52.35,52.27,52.33,140400.0,38.8333,38.863,38.8036,38.8482,140400.0
2015-01-07 15:30:00,52.33,52.36,52.27,52.32,199900.0,38.8482,38.8704,38.8036,38.8407,199900.0
2015-01-07 15:35:00,52.33,52.37,52.29,52.33,202800.0,38.8482,38.8779,38.8185,38.8482,202800.0
2015-01-07 15:40:00,52.34,52.36,52.32,52.36,198500.0,38.8556,38.8704,38.8407,38.8704,198500.0
2015-01-07 15:45:00,52.36,52.41,52.33,52.35,422100.0,38.8704,38.9076,38.8482,38.863,422100.0
2015-01-07 15:50:00,52.37,52.41,52.34,52.39,407700.0,38.8779,38.9076,38.8556,38.8927,407700.0
2015-01-07 15:55:00,52.39,52.43,52.33,52.39,839000.0,38.8927,38.9224,38.8482,38.8927,839000.0
2015-01-08 09:30:00,53.0,53.26,52.96,53.17,703700.0,39.3455,39.5386,39.3159,39.4718,703700.0
2015-01-08 09:35:00,53.17,53.19,53.04,53.11,289600.0,39.4718,39.4866,39.3752,39.4272,289600.0
2015-01-08 09:40:00,53.11,53.26,53.1,53.23,242300.0,39.4272,39.5386,39.4198,39.5163,242300.0
2015-01-08 09:45:00,53.23,53.25,53.14,53.15,142100.0,39.5163,39.5311,39.4495,39.4569,142100.0
2015-01-08 09:50:00,53.15,53.23,53.15,53.23,159500.0,39.4569,39.5163,39.4569,39.5163,159500.0
2015-01-08 09:55:00,53.23,53.24,53.15,53.24,136700.0,39.5163,39.5237,39.4569,39.5237,136700.0
2015-01-08 10:00:00,53.25,53.28,53.23,53.25,189100.0,39.5311,39.5534,39.5163,39.5311,189100.0
2015-01-08 10:05:00,53.25,53.27,53.16,53.27,386800.0,39.5311,39.546,39.4643,39.546,386800.0
2015-01-08 10:10:00,53.26,53.27,53.18,53.23,366500.0,39.5386,39.546,39.4792,39.5163,366500.0
2015-01-08 10:15:00,53.23,53.26,53.15,53.16,312300.0,39.5163,39.5386,39.4569,39.4643,312300.0
2015-01-08 10:20:00,53.16,53.19,53.1,53.19,393000.0,39.4643,39.4866,39.4198,39.4866,393000.0
2015-01-08 10:25:00,53.19,53.26,53.18,53.22,189600.0,39.4866,39.5386,39.4792,39.5089,189600.0
2015-01-08 10:30:00,53.21,53.27,53.21,53.25,188700.0,39.5014,39.546,39.5014,39.5311,188700.0
2015-01-08 10:35:00,53.25,53.25,53.18,53.23,108400.0,39.5311,39.5311,39.4792,39.5163,108400.0
2015-01-08 10:40:00,53.23,53.27,53.22,53.27,181900.0,39.5163,39.546,39.5089,39.546,181900.0
2015-01-08 10:45:00,53.27,53.39,53.26,53.36,239400.0,39.546,39.6351,39.5386,39.6128,239400.0
2015-01-08 10:50:00,53.36,53.41,53.35,53.39,152900.0,39.6128,39.6499,39.6054,39.6351,152900.0
2015-01-08 10:55:00,53.4,53.52,53.38,53.5,266800.0,39.6425,39.7316,39.6276,39.7167,266800.0
2015-01-08 11:00:00,53.5,53.55,53.48,53.53,208200.0,39.7167,39.7539,39.7019,39.739,208200.0
2015-01-08 11:05:00,53.52,53.55,53.45,53.45,140500.0,39.7316,39.7539,39.6796,39.6796,140500.0
2015-01-08 11:10:00,53.46,53.46,53.34,53.4,193800.0,39.687,39.687,39.598,39.6425,193800.0
2015-01-08 11:15:00,53.39,53.42,53.38,53.4,140200.0,39.6351,39.6573,39.6276,39.6425,140200.0
2015-01-08 11:20:00,53.4,53.41,53.36,53.36,132400.0,39.6425,39.6499,39.6128,39.6128,132400.0
2015-01-08 11:25:00,53.36,53.37,53.34,53.35,92400.0,39.6128,39.6202,39.598,39.6054,92400.0
2015-01-08 11:30:00,53.35,53.36,53.29,53.29,112200.0,39.6054,39.6128,39.5608,39.5608,112200.0
2015-01-08 11:35:00,53.3,53.31,53.24,53.3,148200.0,39.5683,39.5757,39.5237,39.5683,148200.0
2015-01-08 11:40:00,53.3,53.31,53.23,53.26,125400.0,39.5683,39.5757,39.5163,39.5386,125400.0
2015-01-08 11:45:00,53.25,53.31,53.25,53.29,129600.0,39.5311,39.5757,39.5311,39.5608,129600.0
2015-01-08 11:50:00,53.29,53.3,53.25,53.3,119000.0,39.5608,39.5683,39.5311,39.5683,119000.0
2015-01-08 11:55:00,53.29,53.31,53.26,53.28,98000.0,39.5608,39.5757,39.5386,39.5534,98000.0
2015-01-08 12:00:00,53.29,53.32,53.28,53.32,45800.0,39.5608,39.5831,39.5534,39.5831,45800.0
2015-01-08 12:05:00,53.32,53.32,53.26,53.28,72900.0,39.5831,39.5831,39.5386,39.5534,72900.0
2015-01-08 12:10:00,53.28,53.28,53.17,53.19,82900.0,39.5534,39.5534,39.4718,39.4866,82900.0
2015-01-08 12:15:00,53.19,53.21,53.17,53.21,33000.0,39.4866,39.5014,39.4718,39.5014,33000.0
2015-01-08 12:20:00,53.21,53.21,53.15,53.18,183100.0,39.5014,39.5014,39.4569,39.4792,183100.0
2015-01-08 12:25:00,53.17,53.25,53.16,53.23,62700.0,39.4718,39.5311,39.4643,39.5163,62700.0
2015-01-08 12:30:00,53.23,53.26,53.22,53.23,122900.0,39.5163,39.5386,39.5089,39.5163,122900.0
2015-01-08 12:35:00,53.23,53.26,53.22,53.24,102700.0,39.5163,39.5386,39.5089,39.5237,102700.0
2015-01-08 12:40:00,53.24,53.28,53.23,53.27,133500.0,39.5237,39.5534,39.5163,39.546,133500.0
2015-01-08 12:45:00,53.27,53.3,53.25,53.3,52500.0,39.546,39.5683,39.5311,39.5683,52500.0
2015-01-08 12:50:00,53.3,53.33,53.29,53.31,47100.0,39.5683,39.5905,39.5608,39.5757,47100.0
2015-01-08 12:55:00,53.31,53.4,53.3,53.38,97300.0,39.5757,39.6425,39.5683,39.6276,97300.0
2015-01-08 13:00:00,53.38,53.39,53.32,53.37,103300.0,39.6276,39.6351,39.5831,39.6202,103300.0
2015-01-08 13:05:00,53.36,53.4,53.35,53.4,163600.0,39.6128,39.6425,39.6054,39.6425,163600.0
2015-01-08 13:10:00,53.4,53.44,53.39,53.4,134300.0,39.6425,39.6722,39.6351,39.6425,134300.0
2015-01-08 13:15:00,53.41,53.41,53.39,53.39,47000.0,39.6499,39.6499,39.6351,39.6351,47000.0
2015-01-08 13:20:00,53.39,53.41,53.36,53.4,134000.0,39.6351,39.6499,39.6128,39.6425,134000.0
2015-01-08 13:25:00,53.4,53.41,53.39,53.4,118200.0,39.6425,39.6499,39.6351,39.6425,118200.0
2015-01-08 13:30:00,53.4,53.42,53.39,53.4,79200.0,39.6425,39.6573,39.6351,39.6425,79200.0
2015-01-08 13:35:00,53.4,53.4,53.37,53.38,81600.0,39.6425,39.6425,39.6202,39.6276,81600.0
2015-01-08 13:40:00,53.38,53.4,53.36,53.38,151100.0,39.6276,39.6425,39.6128,39.6276,151100.0
2015-01-08 13:45:00,53.37,53.38,53.34,53.35,57300.0,39.6202,39.6276,39.598,39.6054,57300.0
2015-01-08 13:50:00,53.34,53.35,53.33,53.35,77300.0,39.598,39.6054,39.5905,39.6054,77300.0
2015-01-08 13:55:00,53.35,53.35,53.24,53.26,173000.0,39.6054,39.6054,39.5237,39.5386,173000.0
2015-01-08 14:00:00,53.26,53.27,53.22,53.23,56300.0,39.5386,39.546,39.5089,39.5163,56300.0
2015-01-08 14:05:00,53.23,53.3,53.22,53.28,101100.0,39.5163,39.5683,39.5089,39.5534,101100.0
2015-01-08 14:10:00,53.28,53.3,53.23,53.24,57200.0,39.5534,39.5683,39.5163,39.5237,57200.0
2015-01-08 14:15:00,53.25,53.31,53.25,53.29,67000.0,39.5311,39.5757,39.5311,39.5608,67000.0
2015-01-08 14:20:00,53.28,53.34,53.27,53.31,111300.0,39.5534,39.598,39.546,39.5757,111300.0
2015-01-08 14:25:00,53.32,53.42,53.32,53.42,167500.0,39.5831,39.6573,39.5831,39.6573,167500.0
2015-01-08 14:30:00,53.42,53.45,53.39,53.44,136600.0,39.6573,39.6796,39.6351,39.6722,136600.0
2015-01-08 14:35:00,53.44,53.49,53.42,53.48,240500.0,39.6722,39.7093,39.6573,39.7019,240500.0
2015-01-08 14:40:00,53.49,53.55,53.48,53.52,205300.0,39.7093,39.7539,39.7019,39.7316,205300.0
2015-01-08 14:45:00,53.52,53.52,53.49,53.5,136200.0,39.7316,39.7316,39.7093,39.7167,136200.0
2015-01-08 14:50:00,53.5,53.52,53.49,53.5,83600.0,39.7167,39.7316,39.7093,39.7167,83600.0
2015-01-08 14:55:00,53.5,53.55,53.47,53.48,129400.0,39.7167,39.7539,39.6945,39.7019,129400.0
2015-01-08 15:00:00,53.48,53.57,53.48,53.57,180900.0,39.7019,39.7687,39.7019,39.7687,180900.0
2015-01-08 15:05:00,53.56,53.57,53.52,53.54,162100.0,39.7613,39.7687,39.7316,39.7464,162100.0
2015-01-08 15:10:00,53.54,53.59,53.51,53.55,325700.0,39.7464,39.7835,39.7242,39.7539,325700.0
2015-01-08 15:15:00,53.55,53.57,53.51,53.54,162100.0,39.7539,39.7687,39.7242,39.7464,162100.0
2015-01-08 15:20:00,53.55,53.55,53.5,53.51,236300.0,39.7539,39.7539,39.7167,39.7242,236300.0
2015-01-08 15:25:00,53.52,53.55,53.51,53.54,149500.0,39.7316,39.7539,39.7242,39.7464,149500.0
2015-01-08 15:30:00,53.55,53.55,53.48,53.5,240100.0,39.7539,39.7539,39.7019,39.7167,240100.0
2015-01-08 15:35:00,53.51,53.54,53.5,53.53,202000.0,39.7242,39.7464,39.7167,39.739,202000.0
2015-01-08 15:40:00,53.53,53.53,53.47,53.48,225100.0,39.739,39.739,39.6945,39.7019,225100.0
2015-01-08 15:45:00,53.48,53.48,53.45,53.46,514000.0,39.7019,39.7019,39.6796,39.687,514000.0
2015-01-08 15:50:00,53.46,53.48,53.44,53.47,732000.0,39.687,39.7019,39.6722,39.6945,732000.0
2015-01-08 15:55:00,53.47,53.57,53.45,53.55,1051300.0,39.6945,39.7687,39.6796,39.7539,1051300.0
2015-01-09 09:30:00,53.53,53.59,53.28,53.29,449600.0,39.739,39.7835,39.5534,39.5608,449600.0
2015-01-09 09:35:00,53.29,53.5,53.26,53.5,176100.0,39.5608,39.7167,39.5386,39.7167,176100.0
2015-01-09 09:40:00,53.5,53.5,53.42,53.43,229100.0,39.7167,39.7167,39.6573,39.6648,229100.0
2015-01-09 09:45:00,53.42,53.43,53.18,53.21,221400.0,39.6573,39.6648,39.4792,39.5014,221400.0
2015-01-09 09:50:00,53.21,53.27,53.13,53.22,208700.0,39.5014,39.546,39.4421,39.5089,208700.0
2015-01-09 09:55:00,53.22,53.23,53.06,53.12,194800.0,39.5089,39.5163,39.3901,39.4346,194800.0
2015-01-09 10:00:00,53.12,53.18,53.08,53.09,187700.0,39.4346,39.4792,39.4049,39.4124,187700.0
2015-01-09 10:05:00,53.09,53.17,53.06,53.16,162000.0,39.4124,39.4718,39.3901,39.4643,162000.0
2015-01-09 10:10:00,53.16,53.25,53.15,53.22,103500.0,39.4643,39.5311,39.4569,39.5089,103500.0
2015-01-09 10:15:00,53.22,53.25,53.17,53.21,151800.0,39.5089,39.5311,39.4718,39.5014,151800.0
2015-01-09 10:20:00,53.21,53.21,53.11,53.15,87900.0,39.5014,39.5014,39.4272,39.4569,87900.0
2015-01-09 10:25:00,53.15,53.19,53.07,53.16,233300.0,39.4569,39.4866,39.3975,39.4643,233300.0
2015-01-09 10:30:00,53.16,53.16,52.84,52.89,338100.0,39.4643,39.4643,39.2268,39.2639,338100.0
2015-01-09 10:35:00,52.89,52.96,52.88,52.95,108700.0,39.2639,39.3159,39.2565,39.3084,108700.0
2015-01-09 10:40:00,52.95,52.95,52.83,52.88,203700.0,39.3084,39.3084,39.2193,39.2565,203700.0
2015-01-09 10:45:00,52.88,53.0,52.86,52.95,145400.0,39.2565,39.3455,39.2416,39.3084,145400.0
2015-01-09 10:50:00,52.96,52.97,52.9,52.91,141700.0,39.3159,39.3233,39.2713,39.2787,141700.0
2015-01-09 10:55:00,52.91,52.99,52.89,52.9,127600.0,39.2787,39.3381,39.2639,39.2713,127600.0
2015-01-09 11:00:00,52.9,52.9,52.79,52.85,131000.0,39.2713,39.2713,39.1897,39.2342,131000.0
2015-01-09 11:05:00,52.86,52.9,52.83,52.84,57900.0,39.2416,39.2713,39.2193,39.2268,57900.0
2015-01-09 11:10:00,52.85,52.88,52.75,52.76,173700.0,39.2342,39.2565,39.16,39.1674,173700.0
2015-01-09 11:15:00,52.76,52.81,52.73,52.77,64900.0,39.1674,39.2045,39.1451,39.1748,64900.0
2015-01-09 11:20:00,52.77,52.79,52.69,52.77,139200.0,39.1748,39.1897,39.1154,39.1748,139200.0
2015-01-09 11:25:00,52.77,52.8,52.72,52.76,94600.0,39.1748,39.1971,39.1377,39.1674,94600.0
2015-01-09 11:30:00,52.75,52.83,52.66,52.78,93600.0,39.16,39.2193,39.0931,39.1822,93600.0
2015-01-09 11:35:00,52.78,52.81,52.75,52.78,72500.0,39.1822,39.2045,39.16,39.1822,72500.0
2015-01-09 11:40:00,52.78,52.78,52.73,52.78,87200.0,39.1822,39.1822,39.1451,39.1822,87200.0
2015-01-09 11:45:00,52.78,52.87,52.76,52.85,106400.0,39.1822,39.249,39.1674,39.2342,106400.0
2015-01-09 11:50:00,52.84,52.86,52.82,52.85,113500.0,39.2268,39.2416,39.2119,39.2342,113500.0
2015-01-09 11:55:00,52.84,52.93,52.82,52.91,115400.0,39.2268,39.2936,39.2119,39.2787,115400.0
2015-01-09 12:00:00,52.91,52.91,52.85,52.89,111600.0,39.2787,39.2787,39.2342,39.2639,111600.0
2015-01-09 12:05:00,52.89,52.93,52.83,52.93,107900.0,39.2639,39.2936,39.2193,39.2936,107900.0
2015-01-09 12:10:00,52.93,52.93,52.85,52.87,111900.0,39.2936,39.2936,39.2342,39.249,111900.0
2015-01-09 12:15:00,52.88,52.9,52.85,52.9,81000.0,39.2565,39.2713,39.2342,39.2713,81000.0
2015-01-09 12:20:00,52.9,52.9,52.8,52.83,110800.0,39.2713,39.2713,39.1971,39.2193,110800.0
2015-01-09 12:25:00,52.83,52.83,52.75,52.81,108800.0,39.2193,39.2193,39.16,39.2045,108800.0
2015-01-09 12:30:00,52.8,52.84,52.76,52.76,85200.0,39.1971,39.2268,39.1674,39.1674,85200.0
2015-01-09 12:35:00,52.76,52.81,52.75,52.81,89900.0,39.1674,39.2045,39.16,39.2045,89900.0
2015-01-09 12:40:00,52.82,52.83,52.78,52.81,92200.0,39.2119,39.2193,39.1822,39.2045,92200.0
2015-01-09 12:45:00,52.81,52.86,52.81,52.84,74300.0,39.2045,39.2416,39.2045,39.2268,74300.0
2015-01-09 12:50:00,52.84,52.85,52.78,52.81,102400.0,39.2268,39.2342,39.1822,39.2045,102400.0
2015-01-09 12:55:00,52.8,52.81,52.73,52.73,101500.0,39.1971,39.2045,39.1451,39.1451,101500.0
2015-01-09 13:00:00,52.73,52.78,52.69,52.78,71000.0,39.1451,39.1822,39.1154,39.1822,71000.0
2015-01-09 13:05:00,52.78,52.82,52.75,52.79,62600.0,39.1822,39.2119,39.16,39.1897,62600.0
2015-01-09 13:10:00,52.79,52.88,52.78,52.87,79400.0,39.1897,39.2565,39.1822,39.249,79400.0
2015-01-09 13:15:00,52.87,52.91,52.87,52.89,90700.0,39.249,39.2787,39.249,39.2639,90700.0
2015-01-09 13:20:00,52.9,52.92,52.85,52.86,112600.0,39.2713,39.2862,39.2342,39.2416,112600.0
2015-01-09 13:25:00,52.85,52.86,52.78,52.78,49100.0,39.2342,39.2416,39.1822,39.1822,49100.0
2015-01-09 13:30:00,52.79,52.88,52.78,52.82,92200.0,39.1897,39.2565,39.1822,39.2119,92200.0
2015-01-09 13:35:00,52.83,52.84,52.78,52.8,85900.0,39.2193,39.2268,39.1822,39.1971,85900.0
2015-01-09 13:40:00,52.8,52.8,52.7,52.73,80500.0,39.1971,39.1971,39.1228,39.1451,80500.0
2015-01-09 13:45:00,52.73,52.79,52.7,52.78,100200.0,39.1451,39.1897,39.1228,39.1822,100200.0
2015-01-09 13:50:00,52.77,52.86,52.77,52.81,82800.0,39.1748,39.2416,39.1748,39.2045,82800.0
2015-01-09 13:55:00,52.82,52.82,52.74,52.8,66700.0,39.2119,39.2119,39.1525,39.1971,66700.0
2015-01-09 14:00:00,52.79,52.79,52.68,52.71,89300.0,39.1897,39.1897,39.108,39.1303,89300.0
2015-01-09 14:05:00,52.71,52.75,52.69,52.7,69100.0,39.1303,39.16,39.1154,39.1228,69100.0
2015-01-09 14:10:00,52.7,52.74,52.7,52.72,59600.0,39.1228,39.1525,39.1228,39.1377,59600.0
2015-01-09 14:15:00,52.71,52.74,52.68,52.73,66600.0,39.1303,39.1525,39.108,39.1451,66600.0
2015-01-09 14:20:00,52.73,52.73,52.69,52.73,79800.0,39.1451,39.1451,39.1154,39.1451,79800.0
2015-01-09 14:25:00,52.73,52.78,52.72,52.74,112700.0,39.1451,39.1822,39.1377,39.1525,112700.0
2015-01-09 14:30:00,52.74,52.77,52.7,52.77,115900.0,39.1525,39.1748,39.1228,39.1748,115900.0
2015-01-09 14:35:00,52.77,52.81,52.76,52.81,299900.0,39.1748,39.2045,39.1674,39.2045,299900.0
2015-01-09 14:40:00,52.81,52.85,52.79,52.8,87800.0,39.2045,39.2342,39.1897,39.1971,87800.0
2015-01-09 14:45:00,52.81,52.81,52.74,52.76,106500.0,39.2045,39.2045,39.1525,39.1674,106500.0
2015-01-09 14:50:00,52.76,52.81,52.75,52.78,114500.0,39.1674,39.2045,39.16,39.1822,114500.0
2015-01-09 14:55:00,52.78,52.81,52.76,52.79,104200.0,39.1822,39.2045,39.1674,39.1897,104200.0
2015-01-09 15:00:00,52.78,52.82,52.77,52.81,159300.0,39.1822,39.2119,39.1748,39.2045,159300.0
2015-01-09 15:05:00,52.81,52.86,52.81,52.82,138100.0,39.2045,39.2416,39.2045,39.2119,138100.0
2015-01-09 15:10:00,52.82,52.91,52.82,52.88,203600.0,39.2119,39.2787,39.2119,39.2565,203600.0
2015-01-09 15:15:00,52.88,52.9,52.85,52.87,94400.0,39.2565,39.2713,39.2342,39.249,94400.0
2015-01-09 15:20:00,52.87,52.89,52.85,52.86,107400.0,39.249,39.2639,39.2342,39.2416,107400.0
2015-01-09 15:25:00,52.86,52.86,52.74,52.77,155000.0,39.2416,39.2416,39.1525,39.1748,155000.0
2015-01-09 15:30:00,52.77,52.8,52.71,52.8,191900.0,39.1748,39.1971,39.1303,39.1971,191900.0
2015-01-09 15:35:00,52.8,52.81,52.72,52.76,175700.0,39.1971,39.2045,39.1377,39.1674,175700.0
2015-01-09 15:40:00,52.76,52.84,52.76,52.82,169400.0,39.1674,39.2268,39.1674,39.2119,169400.0
2015-01-09 15:45:00,52.82,52.85,52.77,52.82,319000.0,39.2119,39.2342,39.1748,39.2119,319000.0
2015-01-09 15:50:00,52.82,52.82,52.74,52.78,491300.0,39.2119,39.2119,39.1525,39.1822,491300.0
2015-01-09 15:55:00,52.79,52.82,52.68,52.69,1112800.0,39.1897,39.2119,39.108,39.1154,1112800.0
2015-01-12 09:30:00,52.61,52.69,52.28,52.3,447800.0,39.056,39.1154,38.811,38.8259,447800.0
2015-01-12 09:35:00,52.3,52.33,52.01,52.07,354000.0,38.8259,38.8482,38.6106,38.6551,354000.0
2015-01-12 09:40:00,52.07,52.17,51.99,52.02,314900.0,38.6551,38.7294,38.5958,38.618,314900.0
2015-01-12 09:45:00,52.03,52.1,51.74,51.76,490900.0,38.6255,38.6774,38.4102,38.425,490900.0
2015-01-12 09:50:00,51.76,51.95,51.71,51.9,232400.0,38.425,38.5661,38.3879,38.5289,232400.0
2015-01-12 09:55:00,51.9,51.95,51.81,51.95,214700.0,38.5289,38.5661,38.4621,38.5661,214700.0
2015-01-12 10:00:00,51.95,51.96,51.77,51.88,161000.0,38.5661,38.5735,38.4324,38.5141,161000.0
2015-01-12 10:05:00,51.88,51.97,51.85,51.94,184000.0,38.5141,38.5809,38.4918,38.5586,184000.0
2015-01-12 10:10:00,51.93,51.97,51.88,51.89,192300.0,38.5512,38.5809,38.5141,38.5215,192300.0
2015-01-12 10:15:00,51.9,52.02,51.9,51.99,191000.0,38.5289,38.618,38.5289,38.5958,191000.0
2015-01-12 10:20:00,51.99,52.0,51.88,51.98,152300.0,38.5958,38.6032,38.5141,38.5883,152300.0
2015-01-12 10:25:00,51.98,52.05,51.93,51.94,217300.0,38.5883,38.6403,38.5512,38.5586,217300.0
2015-01-12 10:30:00,51.94,52.05,51.94,52.0,159000.0,38.5586,38.6403,38.5586,38.6032,159000.0
2015-01-12 10:35:00,51.99,52.12,51.97,52.11,132200.0,38.5958,38.6923,38.5809,38.6848,132200.0
2015-01-12 10:40:00,52.1,52.2,52.08,52.14,137000.0,38.6774,38.7517,38.6626,38.7071,137000.0
2015-01-12 10:45:00,52.14,52.24,52.14,52.22,109000.0,38.7071,38.7813,38.7071,38.7665,109000.0
2015-01-12 10:50:00,52.21,52.21,52.09,52.1,107800.0,38.7591,38.7591,38.67,38.6774,107800.0
2015-01-12 10:55:00,52.11,52.24,52.1,52.24,68100.0,38.6848,38.7813,38.6774,38.7813,68100.0
2015-01-12 11:00:00,52.25,52.33,52.25,52.3,97100.0,38.7888,38.8482,38.7888,38.8259,97100.0
2015-01-12 11:05:00,52.29,52.37,52.27,52.27,91100.0,38.8185,38.8779,38.8036,38.8036,91100.0
2015-01-12 11:10:00,52.28,52.36,52.27,52.3,129200.0,38.811,38.8704,38.8036,38.8259,129200.0
2015-01-12 11:15:00,52.3,52.31,52.22,52.3,77800.0,38.8259,38.8333,38.7665,38.8259,77800.0
2015-01-12 11:20:00,52.31,52.33,52.25,52.3,70000.0,38.8333,38.8482,38.7888,38.8259,70000.0
2015-01-12 11:25:00,52.3,52.31,52.19,52.22,95700.0,38.8259,38.8333,38.7442,38.7665,95700.0
2015-01-12 11:30:00,52.22,52.27,52.17,52.21,58800.0,38.7665,38.8036,38.7294,38.7591,58800.0
2015-01-12 11:35:00,52.21,52.29,52.19,52.26,53500.0,38.7591,38.8185,38.7442,38.7962,53500.0
2015-01-12 11:40:00,52.26,52.27,52.22,52.23,44700.0,38.7962,38.8036,38.7665,38.7739,44700.0
2015-01-12 11:45:00,52.24,52.25,52.15,52.16,95600.0,38.7813,38.7888,38.7145,38.722,95600.0
2015-01-12 11:50:00,52.15,52.17,52.1,52.1,87200.0,38.7145,38.7294,38.6774,38.6774,87200.0
2015-01-12 11:55:00,52.1,52.19,52.08,52.16,85200.0,38.6774,38.7442,38.6626,38.722,85200.0
2015-01-12 12:00:00,52.17,52.27,52.16,52.25,91300.0,38.7294,38.8036,38.722,38.7888,91300.0
2015-01-12 12:05:00,52.25,52.26,52.18,52.22,75800.0,38.7888,38.7962,38.7368,38.7665,75800.0
2015-01-12 12:10:00,52.22,52.26,52.16,52.19,92400.0,38.7665,38.7962,38.722,38.7442,92400.0
2015-01-12 12:15:00,52.18,52.21,52.11,52.18,124400.0,38.7368,38.7591,38.6848,38.7368,124400.0
2015-01-12 12:20:00,52.18,52.3,52.18,52.26,129300.0,38.7368,38.8259,38.7368,38.7962,129300.0
2015-01-12 12:25:00,52.25,52.27,52.17,52.19,59600.0,38.7888,38.8036,38.7294,38.7442,59600.0
2015-01-12 12:30:00,52.19,52.27,52.18,52.27,75500.0,38.7442,38.8036,38.7368,38.8036,75500.0
2015-01-12 12:35:00,52.27,52.28,52.23,52.26,42800.0,38.8036,38.811,38.7739,38.7962,42800.0
2015-01-12 12:40:00,52.25,52.26,52.17,52.18,82000.0,38.7888,38.7962,38.7294,38.7368,82000.0
2015-01-12 12:45:00,52.17,52.22,52.15,52.16,78100.0,38.7294,38.7665,38.7145,38.722,78100.0
2015-01-12 12:50:00,52.16,52.16,52.06,52.11,275800.0,38.722,38.722,38.6477,38.6848,275800.0
2015-01-12 12:55:00,52.11,52.15,52.07,52.1,108400.0,38.6848,38.7145,38.6551,38.6774,108400.0
2015-01-12 13:00:00,52.1,52.13,52.08,52.08,89100.0,38.6774,38.6997,38.6626,38.6626,89100.0
2015-01-12 13:05:00,52.08,52.12,52.03,52.09,147900.0,38.6626,38.6923,38.6255,38.67,147900.0
2015-01-12 13:10:00,52.09,52.13,52.05,52.13,106800.0,38.67,38.6997,38.6403,38.6997,106800.0
2015-01-12 13:15:00,52.13,52.13,52.04,52.05,95800.0,38.6997,38.6997,38.6329,38.6403,95800.0
2015-01-12 13:20:00,52.05,52.06,52.0,52.01,132500.0,38.6403,38.6477,38.6032,38.6106,132500.0
2015-01-12 13:25:00,52.01,52.02,51.94,51.94,187900.0,38.6106,38.618,38.5586,38.5586,187900.0
2015-01-12 13:30:00,51.94,51.99,51.94,51.99,89000.0,38.5586,38.5958,38.5586,38.5958,89000.0
2015-01-12 13:35:00,51.98,52.0,51.96,51.99,74600.0,38.5883,38.6032,38.5735,38.5958,74600.0
2015-01-12 13:40:00,51.99,52.0,51.95,52.0,75400.0,38.5958,38.6032,38.5661,38.6032,75400.0
2015-01-12 13:45:00,52.0,52.04,51.98,52.04,128500.0,38.6032,38.6329,38.5883,38.6329,128500.0
2015-01-12 13:50:00,52.03,52.04,52.0,52.0,54300.0,38.6255,38.6329,38.6032,38.6032,54300.0
2015-01-12 13:55:00,52.0,52.01,51.96,51.97,45500.0,38.6032,38.6106,38.5735,38.5809,45500.0
2015-01-12 14:00:00,51.97,52.0,51.96,51.98,116900.0,38.5809,38.6032,38.5735,38.5883,116900.0
2015-01-12 14:05:00,51.98,51.98,51.95,51.97,74200.0,38.5883,38.5883,38.5661,38.5809,74200.0
2015-01-12 14:10:00,51.97,52.0,51.97,52.0,86200.0,38.5809,38.6032,38.5809,38.6032,86200.0
2015-01-12 14:15:00,52.0,52.0,51.91,51.91,92500.0,38.6032,38.6032,38.5364,38.5364,92500.0
2015-01-12 14:20:00,51.91,51.93,51.89,51.91,114300.0,38.5364,38.5512,38.5215,38.5364,114300.0
2015-01-12 14:25:00,51.92,51.94,51.86,51.9,118900.0,38.5438,38.5586,38.4992,38.5289,118900.0
2015-01-12 14:30:00,51.9,51.91,51.85,51.91,95800.0,38.5289,38.5364,38.4918,38.5364,95800.0
2015-01-12 14:35:00,51.92,51.93,51.85,51.86,98700.0,38.5438,38.5512,38.4918,38.4992,98700.0
2015-01-12 14:40:00,51.87,51.9,51.86,51.88,100100.0,38.5067,38.5289,38.4992,38.5141,100100.0
2015-01-12 14:45:00,51.88,51.91,51.85,51.91,132000.0,38.5141,38.5364,38.4918,38.5364,132000.0
2015-01-12 14:50:00,51.91,51.91,51.85,51.89,81500.0,38.5364,38.5364,38.4918,38.5215,81500.0
2015-01-12 14:55:00,51.89,51.96,51.88,51.95,150800.0,38.5215,38.5735,38.5141,38.5661,150800.0
2015-01-12 15:00:00,51.94,52.0,51.92,51.97,100500.0,38.5586,38.6032,38.5438,38.5809,100500.0
2015-01-12 15:05:00,51.97,51.98,51.91,51.93,160900.0,38.5809,38.5883,38.5364,38.5512,160900.0
2015-01-12 15:10:00,51.93,51.99,51.92,51.96,186400.0,38.5512,38.5958,38.5438,38.5735,186400.0
2015-01-12 15:15:00,51.95,51.99,51.93,51.95,190400.0,38.5661,38.5958,38.5512,38.5661,190400.0
2015-01-12 15:20:00,51.94,51.96,51.9,51.91,173600.0,38.5586,38.5735,38.5289,38.5364,173600.0
2015-01-12 15:25:00,51.91,51.96,51.9,51.93,180300.0,38.5364,38.5735,38.5289,38.5512,180300.0
2015-01-12 15:30:00,51.93,51.96,51.9,51.91,261200.0,38.5512,38.5735,38.5289,38.5364,261200.0
2015-01-12 15:35:00,51.9,51.93,51.87,51.91,318900.0,38.5289,38.5512,38.5067,38.5364,318900.0
2015-01-12 15:40:00,51.91,51.97,51.91,51.97,309400.0,38.5364,38.5809,38.5364,38.5809,309400.0
2015-01-12 15:45:00,51.97,52.11,51.97,52.05,503900.0,38.5809,38.6848,38.5809,38.6403,503900.0
2015-01-12 15:50:00,52.05,52.08,52.03,52.07,568100.0,38.6403,38.6626,38.6255,38.6551,568100.0
2015-01-12 15:55:00,52.07,52.11,51.99,52.06,1062700.0,38.6551,38.6848,38.5958,38.6477,1062700.0
2015-01-13 09:30:00,52.3,52.47,52.28,52.37,767300.0,38.8259,38.9521,38.811,38.8779,767300.0
2015-01-13 09:35:00,52.37,52.39,52.2,52.28,318900.0,38.8779,38.8927,38.7517,38.811,318900.0
2015-01-13 09:40:00,52.29,52.48,52.28,52.32,531100.0,38.8185,38.9595,38.811,38.8407,531100.0
2015-01-13 09:45:00,52.33,52.41,52.31,52.35,439700.0,38.8482,38.9076,38.8333,38.863,439700.0
2015-01-13 09:50:00,52.35,52.39,52.2,52.35,412800.0,38.863,38.8927,38.7517,38.863,412800.0
2015-01-13 09:55:00,52.35,52.42,52.32,52.37,261500.0,38.863,38.915,38.8407,38.8779,261500.0
2015-01-13 10:00:00,52.37,52.47,52.36,52.39,258800.0,38.8779,38.9521,38.8704,38.8927,258800.0
2015-01-13 10:05:00,52.39,52.43,52.36,52.39,152600.0,38.8927,38.9224,38.8704,38.8927,152600.0
2015-01-13 10:10:00,52.38,52.39,52.32,52.37,228000.0,38.8853,38.8927,38.8407,38.8779,228000.0
2015-01-13 10:15:00,52.37,52.37,52.32,52.35,478700.0,38.8779,38.8779,38.8407,38.863,478700.0
2015-01-13 10:20:00,52.35,52.4,52.34,52.39,311600.0,38.863,38.9001,38.8556,38.8927,311600.0
2015-01-13 10:25:00,52.38,52.42,52.35,52.41,169600.0,38.8853,38.915,38.863,38.9076,169600.0
2015-01-13 10:30:00,52.41,52.43,52.39,52.43,251500.0,38.9076,38.9224,38.8927,38.9224,251500.0
2015-01-13 10:35:00,52.43,52.45,52.4,52.41,130200.0,38.9224,38.9372,38.9001,38.9076,130200.0
2015-01-13 10:40:00,52.42,52.52,52.41,52.44,163600.0,38.915,38.9892,38.9076,38.9298,163600.0
2015-01-13 10:45:00,52.45,52.53,52.44,52.46,173700.0,38.9372,38.9966,38.9298,38.9447,173700.0
2015-01-13 10:50:00,52.47,52.52,52.46,52.48,241900.0,38.9521,38.9892,38.9447,38.9595,241900.0
2015-01-13 10:55:00,52.49,52.51,52.47,52.49,117800.0,38.9669,38.9818,38.9521,38.9669,117800.0
2015-01-13 11:00:00,52.49,52.5,52.4,52.44,107600.0,38.9669,38.9744,38.9001,38.9298,107600.0
2015-01-13 11:05:00,52.44,52.49,52.35,52.38,229300.0,38.9298,38.9669,38.863,38.8853,229300.0
2015-01-13 11:10:00,52.38,52.43,52.37,52.39,96300.0,38.8853,38.9224,38.8779,38.8927,96300.0
2015-01-13 11:15:00,52.4,52.41,52.34,52.35,267100.0,38.9001,38.9076,38.8556,38.863,267100.0
2015-01-13 11:20:00,52.35,52.36,52.29,52.33,182300.0,38.863,38.8704,38.8185,38.8482,182300.0
2015-01-13 11:25:00,52.34,52.35,52.3,52.35,146300.0,38.8556,38.863,38.8259,38.863,146300.0
2015-01-13 11:30:00,52.34,52.35,52.26,52.26,144300.0,38.8556,38.863,38.7962,38.7962,144300.0
2015-01-13 11:35:00,52.27,52.27,52.12,52.13,245400.0,38.8036,38.8036,38.6923,38.6997,245400.0
2015-01-13 11:40:00,52.13,52.15,52.08,52.1,238700.0,38.6997,38.7145,38.6626,38.6774,238700.0
2015-01-13 11:45:00,52.1,52.17,52.09,52.14,211200.0,38.6774,38.7294,38.67,38.7071,211200.0
2015-01-13 11:50:00,52.14,52.14,52.12,52.13,156000.0,38.7071,38.7071,38.6923,38.6997,156000.0
2015-01-13 11:55:00,52.12,52.13,52.03,52.05,249100.0,38.6923,38.6997,38.6255,38.6403,249100.0
2015-01-13 12:00:00,52.06,52.07,51.96,51.98,223700.0,38.6477,38.6551,38.5735,38.5883,223700.0
2015-01-13 12:05:00,51.98,51.98,51.84,51.94,475600.0,38.5883,38.5883,38.4844,38.5586,475600.0
2015-01-13 12:10:00,51.94,52.02,51.93,52.01,88700.0,38.5586,38.618,38.5512,38.6106,88700.0
2015-01-13 12:15:00,52.0,52.03,51.96,52.02,131900.0,38.6032,38.6255,38.5735,38.618,131900.0
2015-01-13 12:20:00,52.03,52.03,51.91,51.92,222600.0,38.6255,38.6255,38.5364,38.5438,222600.0
2015-01-13 12:25:00,51.92,52.01,51.91,51.98,78000.0,38.5438,38.6106,38.5364,38.5883,78000.0
2015-01-13 12:30:00,51.99,51.99,51.92,51.97,80000.0,38.5958,38.5958,38.5438,38.5809,80000.0
2015-01-13 12:35:00,51.97,52.04,51.96,52.04,118600.0,38.5809,38.6329,38.5735,38.6329,118600.0
2015-01-13 12:40:00,52.03,52.05,51.97,52.04,155400.0,38.6255,38.6403,38.5809,38.6329,155400.0
2015-01-13 12:45:00,52.04,52.12,52.01,52.12,169800.0,38.6329,38.6923,38.6106,38.6923,169800.0
2015-01-13 12:50:00,52.12,52.14,52.05,52.06,169100.0,38.6923,38.7071,38.6403,38.6477,169100.0
2015-01-13 12:55:00,52.06,52.11,52.04,52.09,124800.0,38.6477,38.6848,38.6329,38.67,124800.0
2015-01-13 13:00:00,52.1,52.18,52.09,52.16,207500.0,38.6774,38.7368,38.67,38.722,207500.0
2015-01-13 13:05:00,52.16,52.18,52.15,52.16,114700.0,38.722,38.7368,38.7145,38.722,114700.0
2015-01-13 13:10:00,52.16,52.18,52.15,52.17,126300.0,38.722,38.7368,38.7145,38.7294,126300.0
2015-01-13 13:15:00,52.17,52.18,52.12,52.13,200400.0,38.7294,38.7368,38.6923,38.6997,200400.0
2015-01-13 13:20:00,52.12,52.13,51.93,51.94,203100.0,38.6923,38.6997,38.5512,38.5586,203100.0
2015-01-13 13:25:00,51.95,51.96,51.81,51.84,249000.0,38.5661,38.5735,38.4621,38.4844,249000.0
2015-01-13 13:30:00,51.84,51.89,51.76,51.88,300200.0,38.4844,38.5215,38.425,38.5141,300200.0
2015-01-13 13:35:00,51.88,51.89,51.78,51.8,281900.0,38.5141,38.5215,38.4399,38.4547,281900.0
2015-01-13 13:40:00,51.8,51.88,51.75,51.86,565500.0,38.4547,38.5141,38.4176,38.4992,565500.0
2015-01-13 13:45:00,51.86,51.94,51.83,51.89,161700.0,38.4992,38.5586,38.477,38.5215,161700.0
2015-01-13 13:50:00,51.88,51.89,51.58,51.65,296200.0,38.5141,38.5215,38.2914,38.3434,296200.0
2015-01-13 13:55:00,51.65,51.71,51.59,51.66,216900.0,38.3434,38.3879,38.2988,38.3508,216900.0
2015-01-13 14:00:00,51.66,51.66,51.44,51.55,436500.0,38.3508,38.3508,38.1875,38.2691,436500.0
2015-01-13 14:05:00,51.55,51.56,51.41,51.45,285700.0,38.2691,38.2765,38.1652,38.1949,285700.0
2015-01-13 14:10:00,51.45,51.51,51.25,51.29,375300.0,38.1949,38.2394,38.0464,38.0761,375300.0
2015-01-13 14:15:00,51.29,51.41,51.27,51.3,296500.0,38.0761,38.1652,38.0613,38.0835,296500.0
2015-01-13 14:20:00,51.3,51.36,51.26,51.3,320100.0,38.0835,38.1281,38.0538,38.0835,320100.0
2015-01-13 14:25:00,51.3,51.5,51.28,51.46,314100.0,38.0835,38.232,38.0687,38.2023,314100.0
2015-01-13 14:30:00,51.46,51.51,51.44,51.47,149500.0,38.2023,38.2394,38.1875,38.2097,149500.0
2015-01-13 14:35:00,51.47,51.56,51.46,51.51,251000.0,38.2097,38.2765,38.2023,38.2394,251000.0
2015-01-13 14:40:00,51.52,51.55,51.49,51.55,271400.0,38.2468,38.2691,38.2246,38.2691,271400.0
2015-01-13 14:45:00,51.55,51.64,51.54,51.6,348600.0,38.2691,38.3359,38.2617,38.3062,348600.0
2015-01-13 14:50:00,51.6,51.69,51.59,51.69,238100.0,38.3062,38.373,38.2988,38.373,238100.0
2015-01-13 14:55:00,51.69,51.7,51.43,51.44,284100.0,38.373,38.3805,38.18,38.1875,284100.0
2015-01-13 15:00:00,51.44,51.5,51.41,51.5,187000.0,38.1875,38.232,38.1652,38.232,187000.0
2015-01-13 15:05:00,51.5,51.5,51.4,51.43,307100.0,38.232,38.232,38.1578,38.18,307100.0
2015-01-13 15:10:00,51.43,51.63,51.42,51.62,207200.0,38.18,38.3285,38.1726,38.3211,207200.0
2015-01-13 15:15:00,51.63,51.73,51.61,51.66,193100.0,38.3285,38.4027,38.3137,38.3508,193100.0
2015-01-13 15:20:00,51.66,51.71,51.61,51.69,212300.0,38.3508,38.3879,38.3137,38.373,212300.0
2015-01-13 15:25:00,51.69,51.73,51.6,51.61,378100.0,38.373,38.4027,38.3062,38.3137,378100.0
2015-01-13 15:30:00,51.61,51.77,51.6,51.76,405700.0,38.3137,38.4324,38.3062,38.425,405700.0
2015-01-13 15:35:00,51.77,52.0,51.75,51.98,495300.0,38.4324,38.6032,38.4176,38.5883,495300.0
2015-01-13 15:40:00,51.98,52.04,51.94,51.96,590300.0,38.5883,38.6329,38.5586,38.5735,590300.0
2015-01-13 15:45:00,51.96,51.96,51.78,51.79,607400.0,38.5735,38.5735,38.4399,38.4473,607400.0
2015-01-13 15:50:00,51.79,51.79,51.63,51.67,955400.0,38.4473,38.4473,38.3285,38.3582,955400.0
2015-01-13 15:55:00,51.67,51.85,51.64,51.82,1041200.0,38.3582,38.4918,38.3359,38.4696,1041200.0
2015-01-14 09:30:00,51.0,51.64,50.82,51.49,1399800.0,37.8608,38.3359,37.7272,38.2246,1399800.0
2015-01-14 09:35:00,51.5,51.73,51.4,51.5,804000.0,38.232,38.4027,38.1578,38.232,804000.0
2015-01-14 09:40:00,51.5,51.67,51.49,51.57,617400.0,38.232,38.3582,38.2246,38.284,617400.0
2015-01-14 09:45:00,51.56,51.61,51.5,51.58,365300.0,38.2765,38.3137,38.232,38.2914,365300.0
2015-01-14 09:50:00,51.58,51.58,51.4,51.51,425200.0,38.2914,38.2914,38.1578,38.2394,425200.0
2015-01-14 09:55:00,51.51,51.66,51.5,51.61,366400.0,38.2394,38.3508,38.232,38.3137,366400.0
2015-01-14 10:00:00,51.62,51.66,51.39,51.45,459100.0,38.3211,38.3508,38.1503,38.1949,459100.0
2015-01-14 10:05:00,51.46,51.65,51.43,51.53,376500.0,38.2023,38.3434,38.18,38.2543,376500.0
2015-01-14 10:10:00,51.53,51.55,51.32,51.34,316600.0,38.2543,38.2691,38.0984,38.1132,316600.0
2015-01-14 10:15:00,51.33,51.44,51.25,51.28,409700.0,38.1058,38.1875,38.0464,38.0687,409700.0
2015-01-14 10:20:00,51.29,51.43,51.27,51.41,307400.0,38.0761,38.18,38.0613,38.1652,307400.0
2015-01-14 10:25:00,51.42,51.58,51.38,51.57,244400.0,38.1726,38.2914,38.1429,38.284,244400.0
2015-01-14 10:30:00,51.56,51.56,51.32,51.33,328000.0,38.2765,38.2765,38.0984,38.1058,328000.0
2015-01-14 10:35:00,51.34,51.35,51.24,51.26,314700.0,38.1132,38.1206,38.039,38.0538,314700.0
2015-01-14 10:40:00,51.26,51.34,51.21,51.3,182800.0,38.0538,38.1132,38.0167,38.0835,182800.0
2015-01-14 10:45:00,51.3,51.35,51.26,51.32,241300.0,38.0835,38.1206,38.0538,38.0984,241300.0
2015-01-14 10:50:00,51.32,51.39,51.27,51.28,427000.0,38.0984,38.1503,38.0613,38.0687,427000.0
2015-01-14 10:55:00,51.28,51.3,51.19,51.2,291700.0,38.0687,38.0835,38.0019,38.0093,291700.0
2015-01-14 11:00:00,51.2,51.21,51.07,51.1,269600.0,38.0093,38.0167,37.9128,37.935,269600.0
2015-01-14 11:05:00,51.1,51.15,51.03,51.08,187200.0,37.935,37.9722,37.8831,37.9202,187200.0
2015-01-14 11:10:00,51.07,51.1,50.99,51.0,277200.0,37.9128,37.935,37.8534,37.8608,277200.0
2015-01-14 11:15:00,51.01,51.06,50.93,50.94,233200.0,37.8682,37.9054,37.8088,37.8163,233200.0
2015-01-14 11:20:00,50.94,51.0,50.91,50.99,251800.0,37.8163,37.8608,37.794,37.8534,251800.0
2015-01-14 11:25:00,51.0,51.01,50.95,51.0,284200.0,37.8608,37.8682,37.8237,37.8608,284200.0
2015-01-14 11:30:00,51.0,51.03,50.94,50.98,214600.0,37.8608,37.8831,37.8163,37.846,214600.0
2015-01-14 11:35:00,50.98,51.01,50.95,51.01,280300.0,37.846,37.8682,37.8237,37.8682,280300.0
2015-01-14 11:40:00,51.01,51.1,51.0,51.04,227200.0,37.8682,37.935,37.8608,37.8905,227200.0
2015-01-14 11:45:00,51.03,51.09,51.03,51.07,235200.0,37.8831,37.9276,37.8831,37.9128,235200.0
2015-01-14 11:50:00,51.07,51.08,50.94,50.96,276400.0,37.9128,37.9202,37.8163,37.8311,276400.0
2015-01-14 11:55:00,50.96,51.02,50.93,50.97,251200.0,37.8311,37.8757,37.8088,37.8385,251200.0
2015-01-14 12:00:00,50.97,51.0,50.88,50.97,347200.0,37.8385,37.8608,37.7717,37.8385,347200.0
2015-01-14 12:05:00,50.98,50.98,50.82,50.86,381700.0,37.846,37.846,37.7272,37.7569,381700.0
2015-01-14 12:10:00,50.86,50.88,50.79,50.85,254200.0,37.7569,37.7717,37.7049,37.7495,254200.0
2015-01-14 12:15:00,50.85,50.96,50.84,50.92,318600.0,37.7495,37.8311,37.742,37.8014,318600.0
2015-01-14 12:20:00,50.92,51.01,50.91,50.99,260100.0,37.8014,37.8682,37.794,37.8534,260100.0
2015-01-14 12:25:00,50.98,51.02,50.94,51.0,186400.0,37.846,37.8757,37.8163,37.8608,186400.0
2015-01-14 12:30:00,51.01,51.05,50.95,50.95,238900.0,37.8682,37.8979,37.8237,37.8237,238900.0
2015-01-14 12:35:00,50.96,51.01,50.91,50.91,145500.0,37.8311,37.8682,37.794,37.794,145500.0
2015-01-14 12:40:00,50.91,50.93,50.8,50.8,123900.0,37.794,37.8088,37.7123,37.7123,123900.0
2015-01-14 12:45:00,50.8,50.84,50.75,50.83,289300.0,37.7123,37.742,37.6752,37.7346,289300.0
2015-01-14 12:50:00,50.82,50.83,50.71,50.74,177900.0,37.7272,37.7346,37.6455,37.6678,177900.0
2015-01-14 12:55:00,50.75,50.79,50.7,50.74,181500.0,37.6752,37.7049,37.6381,37.6678,181500.0
2015-01-14 13:00:00,50.75,50.8,50.71,50.72,174600.0,37.6752,37.7123,37.6455,37.6529,174600.0
2015-01-14 13:05:00,50.72,50.77,50.7,50.71,272800.0,37.6529,37.6901,37.6381,37.6455,272800.0
2015-01-14 13:10:00,50.72,50.72,50.65,50.65,274600.0,37.6529,37.6529,37.601,37.601,274600.0
2015-01-14 13:15:00,50.65,50.66,50.61,50.65,429900.0,37.601,37.6084,37.5713,37.601,429900.0
2015-01-14 13:20:00,50.65,50.69,50.63,50.66,377500.0,37.601,37.6307,37.5861,37.6084,377500.0
2015-01-14 13:25:00,50.65,50.66,50.61,50.62,275900.0,37.601,37.6084,37.5713,37.5787,275900.0
2015-01-14 13:30:00,50.62,50.62,50.57,50.57,403200.0,37.5787,37.5787,37.5416,37.5416,403200.0
2015-01-14 13:35:00,50.58,50.61,50.56,50.57,199400.0,37.549,37.5713,37.5342,37.5416,199400.0
2015-01-14 13:40:00,50.57,50.57,50.43,50.44,291500.0,37.5416,37.5416,37.4377,37.4451,291500.0
2015-01-14 13:45:00,50.44,50.57,50.42,50.54,468900.0,37.4451,37.5416,37.4302,37.5193,468900.0
2015-01-14 13:50:00,50.55,50.58,50.47,50.52,369700.0,37.5267,37.549,37.4674,37.5045,369700.0
2015-01-14 13:55:00,50.53,50.69,50.5,50.69,467200.0,37.5119,37.6307,37.4896,37.6307,467200.0
2015-01-14 14:00:00,50.69,50.75,50.59,50.74,456200.0,37.6307,37.6752,37.5564,37.6678,456200.0
2015-01-14 14:05:00,50.74,50.85,50.74,50.85,756300.0,37.6678,37.7495,37.6678,37.7495,756300.0
2015-01-14 14:10:00,50.85,51.01,50.82,51.0,744200.0,37.7495,37.8682,37.7272,37.8608,744200.0
2015-01-14 14:15:00,51.01,51.04,50.92,51.02,466600.0,37.8682,37.8905,37.8014,37.8757,466600.0
2015-01-14 14:20:00,51.02,51.03,50.9,50.93,270100.0,37.8757,37.8831,37.7866,37.8088,270100.0
2015-01-14 14:25:00,50.93,51.08,50.93,51.07,326900.0,37.8088,37.9202,37.8088,37.9128,326900.0
2015-01-14 14:30:00,51.08,51.09,51.0,51.07,406000.0,37.9202,37.9276,37.8608,37.9128,406000.0
2015-01-14 14:35:00,51.07,51.14,51.06,51.09,517500.0,37.9128,37.9647,37.9054,37.9276,517500.0
2015-01-14 14:40:00,51.09,51.11,50.99,50.99,718700.0,37.9276,37.9425,37.8534,37.8534,718700.0
2015-01-14 14:45:00,50.99,51.01,50.93,50.96,255900.0,37.8534,37.8682,37.8088,37.8311,255900.0
2015-01-14 14:50:00,50.96,50.96,50.82,50.83,446900.0,37.8311,37.8311,37.7272,37.7346,446900.0
2015-01-14 14:55:00,50.84,50.9,50.81,50.87,331300.0,37.742,37.7866,37.7198,37.7643,331300.0
2015-01-14 15:00:00,50.87,50.94,50.84,50.93,294500.0,37.7643,37.8163,37.742,37.8088,294500.0
2015-01-14 15:05:00,50.93,51.03,50.89,50.94,463800.0,37.8088,37.8831,37.7791,37.8163,463800.0
2015-01-14 15:10:00,50.94,50.95,50.84,50.91,217900.0,37.8163,37.8237,37.742,37.794,217900.0
2015-01-14 15:15:00,50.9,51.09,50.9,51.05,369900.0,37.7866,37.9276,37.7866,37.8979,369900.0
2015-01-14 15:20:00,51.05,51.11,51.04,51.08,404000.0,37.8979,37.9425,37.8905,37.9202,404000.0
2015-01-14 15:25:00,51.08,51.16,51.03,51.12,512900.0,37.9202,37.9796,37.8831,37.9499,512900.0
2015-01-14 15:30:00,51.12,51.19,51.09,51.16,673400.0,37.9499,38.0019,37.9276,37.9796,673400.0
2015-01-14 15:35:00,51.16,51.26,51.13,51.26,536000.0,37.9796,38.0538,37.9573,38.0538,536000.0
2015-01-14 15:40:00,51.25,51.29,51.23,51.24,740900.0,38.0464,38.0761,38.0316,38.039,740900.0
2015-01-14 15:45:00,51.24,51.29,51.19,51.21,905400.0,38.039,38.0761,38.0019,38.0167,905400.0
2015-01-14 15:50:00,51.21,51.24,51.19,51.22,799300.0,38.0167,38.039,38.0019,38.0241,799300.0
2015-01-14 15:55:00,51.21,51.28,51.17,51.22,1628100.0,38.0167,38.0687,37.987,38.0241,1628100.0
2015-01-15 09:30:00,51.21,51.54,51.15,51.18,659100.0,38.0167,38.2617,37.9722,37.9944,659100.0
2015-01-15 09:35:00,51.18,51.39,51.15,51.32,596800.0,37.9944,38.1503,37.9722,38.0984,596800.0
2015-01-15 09:40:00,51.31,51.37,51.13,51.19,330100.0,38.0909,38.1355,37.9573,38.0019,330100.0
2015-01-15 09:45:00,51.19,51.3,51.06,51.06,314300.0,38.0019,38.0835,37.9054,37.9054,314300.0
2015-01-15 09:50:00,51.06,51.23,51.06,51.13,291100.0,37.9054,38.0316,37.9054,37.9573,291100.0
2015-01-15 09:55:00,51.12,51.13,50.81,51.0,536600.0,37.9499,37.9573,37.7198,37.8608,536600.0
2015-01-15 10:00:00,51.0,51.09,50.9,50.99,600500.0,37.8608,37.9276,37.7866,37.8534,600500.0
2015-01-15 10:05:00,50.99,51.11,50.98,51.09,252000.0,37.8534,37.9425,37.846,37.9276,252000.0
2015-01-15 10:10:00,51.09,51.16,51.01,51.14,540000.0,37.9276,37.9796,37.8682,37.9647,540000.0
2015-01-15 10:15:00,51.13,51.32,51.12,51.3,324600.0,37.9573,38.0984,37.9499,38.0835,324600.0
2015-01-15 10:20:00,51.31,51.32,51.18,51.23,479500.0,38.0909,38.0984,37.9944,38.0316,479500.0
2015-01-15 10:25:00,51.24,51.27,51.15,51.16,609200.0,38.039,38.0613,37.9722,37.9796,609200.0
2015-01-15 10:30:00,51.17,51.29,51.07,51.29,581500.0,37.987,38.0761,37.9128,38.0761,581500.0
2015-01-15 10:35:00,51.29,51.32,51.23,51.28,561500.0,38.0761,38.0984,38.0316,38.0687,561500.0
2015-01-15 10:40:00,51.27,51.28,51.1,51.11,502900.0,38.0613,38.0687,37.935,37.9425,502900.0
2015-01-15 10:45:00,51.12,51.18,51.06,51.08,327000.0,37.9499,37.9944,37.9054,37.9202,327000.0
2015-01-15 10:50:00,51.07,51.14,51.07,51.09,215400.0,37.9128,37.9647,37.9128,37.9276,215400.0
2015-01-15 10:55:00,51.1,51.1,50.95,50.96,259000.0,37.935,37.935,37.8237,37.8311,259000.0
2015-01-15 11:00:00,50.96,51.0,50.91,50.92,328800.0,37.8311,37.8608,37.794,37.8014,328800.0
2015-01-15 11:05:00,50.92,50.94,50.86,50.92,178500.0,37.8014,37.8163,37.7569,37.8014,178500.0
2015-01-15 11:10:00,50.93,51.03,50.83,50.86,365200.0,37.8088,37.8831,37.7346,37.7569,365200.0
2015-01-15 11:15:00,50.86,50.86,50.65,50.66,724100.0,37.7569,37.7569,37.601,37.6084,724100.0
2015-01-15 11:20:00,50.66,50.68,50.55,50.56,240400.0,37.6084,37.6233,37.5267,37.5342,240400.0
2015-01-15 11:25:00,50.57,50.59,50.52,50.59,522600.0,37.5416,37.5564,37.5045,37.5564,522600.0
2015-01-15 11:30:00,50.59,50.78,50.58,50.77,529200.0,37.5564,37.6975,37.549,37.6901,529200.0
2015-01-15 11:35:00,50.77,50.81,50.59,50.64,225500.0,37.6901,37.7198,37.5564,37.5936,225500.0
2015-01-15 11:40:00,50.65,50.82,50.64,50.8,196200.0,37.601,37.7272,37.5936,37.7123,196200.0
2015-01-15 11:45:00,50.8,50.86,50.75,50.76,246300.0,37.7123,37.7569,37.6752,37.6826,246300.0
2015-01-15 11:50:00,50.76,50.76,50.68,50.7,262600.0,37.6826,37.6826,37.6233,37.6381,262600.0
2015-01-15 11:55:00,50.69,50.77,50.67,50.71,320600.0,37.6307,37.6901,37.6158,37.6455,320600.0
2015-01-15 12:00:00,50.71,50.78,50.68,50.68,229200.0,37.6455,37.6975,37.6233,37.6233,229200.0
2015-01-15 12:05:00,50.68,50.72,50.66,50.69,340200.0,37.6233,37.6529,37.6084,37.6307,340200.0
2015-01-15 12:10:00,50.69,50.75,50.68,50.7,206500.0,37.6307,37.6752,37.6233,37.6381,206500.0
2015-01-15 12:15:00,50.7,50.71,50.63,50.65,201800.0,37.6381,37.6455,37.5861,37.601,201800.0
2015-01-15 12:20:00,50.62,50.66,50.6,50.63,159400.0,37.5787,37.6084,37.5639,37.5861,159400.0
2015-01-15 12:25:00,50.63,50.68,50.61,50.63,176000.0,37.5861,37.6233,37.5713,37.5861,176000.0
2015-01-15 12:30:00,50.64,50.66,50.6,50.64,207900.0,37.5936,37.6084,37.5639,37.5936,207900.0
2015-01-15 12:35:00,50.64,50.65,50.53,50.63,355100.0,37.5936,37.601,37.5119,37.5861,355100.0
2015-01-15 12:40:00,50.63,50.66,50.56,50.57,206400.0,37.5861,37.6084,37.5342,37.5416,206400.0
2015-01-15 12:45:00,50.57,50.57,50.47,50.5,554600.0,37.5416,37.5416,37.4674,37.4896,554600.0
2015-01-15 12:50:00,50.49,50.69,50.46,50.66,487900.0,37.4822,37.6307,37.4599,37.6084,487900.0
2015-01-15 12:55:00,50.66,50.69,50.62,50.64,328700.0,37.6084,37.6307,37.5787,37.5936,328700.0
2015-01-15 13:00:00,50.64,50.8,50.58,50.78,355800.0,37.5936,37.7123,37.549,37.6975,355800.0
2015-01-15 13:05:00,50.79,50.85,50.78,50.81,193200.0,37.7049,37.7495,37.6975,37.7198,193200.0
2015-01-15 13:10:00,50.81,50.9,50.8,50.88,148200.0,37.7198,37.7866,37.7123,37.7717,148200.0
2015-01-15 13:15:00,50.88,50.93,50.82,50.84,162500.0,37.7717,37.8088,37.7272,37.742,162500.0
2015-01-15 13:20:00,50.84,50.85,50.74,50.74,116500.0,37.742,37.7495,37.6678,37.6678,116500.0
2015-01-15 13:25:00,50.74,50.78,50.65,50.66,298800.0,37.6678,37.6975,37.601,37.6084,298800.0
2015-01-15 13:30:00,50.66,50.71,50.63,50.63,286600.0,37.6084,37.6455,37.5861,37.5861,286600.0
2015-01-15 13:35:00,50.64,50.66,50.58,50.59,306100.0,37.5936,37.6084,37.549,37.5564,306100.0
2015-01-15 13:40:00,50.6,50.66,50.59,50.62,159200.0,37.5639,37.6084,37.5564,37.5787,159200.0
2015-01-15 13:45:00,50.63,50.75,50.61,50.75,176600.0,37.5861,37.6752,37.5713,37.6752,176600.0
2015-01-15 13:50:00,50.75,50.91,50.73,50.89,433200.0,37.6752,37.794,37.6604,37.7791,433200.0
2015-01-15 13:55:00,50.89,50.91,50.78,50.79,255600.0,37.7791,37.794,37.6975,37.7049,255600.0
2015-01-15 14:00:00,50.78,50.8,50.68,50.77,164400.0,37.6975,37.7123,37.6233,37.6901,164400.0
2015-01-15 14:05:00,50.77,50.85,50.74,50.83,175100.0,37.6901,37.7495,37.6678,37.7346,175100.0
2015-01-15 14:10:00,50.82,50.83,50.74,50.8,234900.0,37.7272,37.7346,37.6678,37.7123,234900.0
2015-01-15 14:15:00,50.8,50.86,50.79,50.85,223500.0,37.7123,37.7569,37.7049,37.7495,223500.0
2015-01-15 14:20:00,50.85,50.88,50.8,50.83,339400.0,37.7495,37.7717,37.7123,37.7346,339400.0
2015-01-15 14:25:00,50.83,50.86,50.8,50.83,161700.0,37.7346,37.7569,37.7123,37.7346,161700.0
2015-01-15 14:30:00,50.82,50.87,50.78,50.83,261400.0,37.7272,37.7643,37.6975,37.7346,261400.0
2015-01-15 14:35:00,50.83,50.86,50.8,50.83,230300.0,37.7346,37.7569,37.7123,37.7346,230300.0
2015-01-15 14:40:00,50.83,50.87,50.81,50.85,138200.0,37.7346,37.7643,37.7198,37.7495,138200.0
2015-01-15 14:45:00,50.85,50.9,50.81,50.83,191700.0,37.7495,37.7866,37.7198,37.7346,191700.0
2015-01-15 14:50:00,50.82,50.89,50.81,50.87,182700.0,37.7272,37.7791,37.7198,37.7643,182700.0
2015-01-15 14:55:00,50.86,50.98,50.85,50.95,241500.0,37.7569,37.846,37.7495,37.8237,241500.0
2015-01-15 15:00:00,50.95,50.99,50.88,50.91,323600.0,37.8237,37.8534,37.7717,37.794,323600.0
2015-01-15 15:05:00,50.91,50.92,50.84,50.91,388400.0,37.794,37.8014,37.742,37.794,388400.0
2015-01-15 15:10:00,50.9,50.91,50.79,50.82,599500.0,37.7866,37.794,37.7049,37.7272,599500.0
2015-01-15 15:15:00,50.83,50.86,50.81,50.86,364700.0,37.7346,37.7569,37.7198,37.7569,364700.0
2015-01-15 15:20:00,50.85,50.88,50.82,50.85,303200.0,37.7495,37.7717,37.7272,37.7495,303200.0
2015-01-15 15:25:00,50.85,50.94,50.85,50.94,327000.0,37.7495,37.8163,37.7495,37.8163,327000.0
2015-01-15 15:30:00,50.93,50.96,50.87,50.93,546000.0,37.8088,37.8311,37.7643,37.8088,546000.0
2015-01-15 15:35:00,50.93,50.94,50.86,50.88,334000.0,37.8088,37.8163,37.7569,37.7717,334000.0
2015-01-15 15:40:00,50.87,50.89,50.82,50.86,422100.0,37.7643,37.7791,37.7272,37.7569,422100.0
2015-01-15 15:45:00,50.85,50.87,50.8,50.8,548800.0,37.7495,37.7643,37.7123,37.7123,548800.0
2015-01-15 15:50:00,50.8,50.82,50.69,50.76,729700.0,37.7123,37.7272,37.6307,37.6826,729700.0
2015-01-15 15:55:00,50.76,50.77,50.69,50.74,964000.0,37.6826,37.6901,37.6307,37.6678,964000.0
2015-01-16 09:30:00,50.53,51.05,50.52,50.99,1840300.0,37.5119,37.8979,37.5045,37.8534,1840300.0
2015-01-16 09:35:00,50.99,51.11,50.94,51.08,319400.0,37.8534,37.9425,37.8163,37.9202,319400.0
2015-01-16 09:40:00,51.04,51.17,51.0,51.11,380100.0,37.8905,37.987,37.8608,37.9425,380100.0
2015-01-16 09:45:00,51.11,51.12,50.97,50.99,312300.0,37.9425,37.9499,37.8385,37.8534,312300.0
2015-01-16 09:50:00,50.99,51.0,50.81,50.82,354800.0,37.8534,37.8608,37.7198,37.7272,354800.0
2015-01-16 09:55:00,50.83,50.89,50.82,50.89,249700.0,37.7346,37.7791,37.7272,37.7791,249700.0
2015-01-16 10:00:00,50.89,51.02,50.71,50.81,319100.0,37.7791,37.8757,37.6455,37.7198,319100.0
2015-01-16 10:05:00,50.8,50.8,50.68,50.78,241800.0,37.7123,37.7123,37.6233,37.6975,241800.0
2015-01-16 10:10:00,50.77,50.77,50.51,50.54,266900.0,37.6901,37.6901,37.497,37.5193,266900.0
2015-01-16 10:15:00,50.54,50.63,50.51,50.62,339100.0,37.5193,37.5861,37.497,37.5787,339100.0
2015-01-16 10:20:00,50.61,50.71,50.55,50.67,305500.0,37.5713,37.6455,37.5267,37.6158,305500.0
2015-01-16 10:25:00,50.67,50.92,50.67,50.85,257600.0,37.6158,37.8014,37.6158,37.7495,257600.0
2015-01-16 10:30:00,50.84,50.93,50.8,50.86,259800.0,37.742,37.8088,37.7123,37.7569,259800.0
2015-01-16 10:35:00,50.86,50.86,50.74,50.8,121100.0,37.7569,37.7569,37.6678,37.7123,121100.0
2015-01-16 10:40:00,50.8,50.86,50.75,50.83,158100.0,37.7123,37.7569,37.6752,37.7346,158100.0
2015-01-16 10:45:00,50.85,50.87,50.75,50.76,319300.0,37.7495,37.7643,37.6752,37.6826,319300.0
2015-01-16 10:50:00,50.75,50.92,50.75,50.9,119900.0,37.6752,37.8014,37.6752,37.7866,119900.0
2015-01-16 10:55:00,50.89,51.01,50.89,50.98,367100.0,37.7791,37.8682,37.7791,37.846,367100.0
2015-01-16 11:00:00,50.98,51.04,50.95,50.99,171500.0,37.846,37.8905,37.8237,37.8534,171500.0
2015-01-16 11:05:00,50.99,51.08,50.95,51.05,325600.0,37.8534,37.9202,37.8237,37.8979,325600.0
2015-01-16 11:10:00,51.05,51.05,50.99,51.02,153700.0,37.8979,37.8979,37.8534,37.8757,153700.0
2015-01-16 11:15:00,51.02,51.11,50.99,51.03,203700.0,37.8757,37.9425,37.8534,37.8831,203700.0
2015-01-16 11:20:00,51.02,51.03,50.92,50.94,112600.0,37.8757,37.8831,37.8014,37.8163,112600.0
2015-01-16 11:25:00,50.94,50.94,50.85,50.87,102000.0,37.8163,37.8163,37.7495,37.7643,102000.0
2015-01-16 11:30:00,50.86,50.92,50.85,50.87,153000.0,37.7569,37.8014,37.7495,37.7643,153000.0
2015-01-16 11:35:00,50.87,51.01,50.85,51.01,187500.0,37.7643,37.8682,37.7495,37.8682,187500.0
2015-01-16 11:40:00,51.0,51.07,50.98,51.0,77800.0,37.8608,37.9128,37.846,37.8608,77800.0
2015-01-16 11:45:00,51.01,51.04,50.97,50.97,200000.0,37.8682,37.8905,37.8385,37.8385,200000.0
2015-01-16 11:50:00,50.96,51.0,50.91,50.99,136300.0,37.8311,37.8608,37.794,37.8534,136300.0
2015-01-16 11:55:00,50.99,51.03,50.98,51.0,113900.0,37.8534,37.8831,37.846,37.8608,113900.0
2015-01-16 12:00:00,51.01,51.1,50.98,51.07,129000.0,37.8682,37.935,37.846,37.9128,129000.0
2015-01-16 12:05:00,51.07,51.09,50.98,51.01,106700.0,37.9128,37.9276,37.846,37.8682,106700.0
2015-01-16 12:10:00,51.01,51.04,51.0,51.02,157500.0,37.8682,37.8905,37.8608,37.8757,157500.0
2015-01-16 12:15:00,51.03,51.05,51.02,51.04,109500.0,37.8831,37.8979,37.8757,37.8905,109500.0
2015-01-16 12:20:00,51.03,51.04,51.0,51.01,92600.0,37.8831,37.8905,37.8608,37.8682,92600.0
2015-01-16 12:25:00,51.01,51.1,50.98,51.1,116200.0,37.8682,37.935,37.846,37.935,116200.0
2015-01-16 12:30:00,51.1,51.12,51.08,51.11,88400.0,37.935,37.9499,37.9202,37.9425,88400.0
2015-01-16 12:35:00,51.12,51.13,51.08,51.09,52800.0,37.9499,37.9573,37.9202,37.9276,52800.0
2015-01-16 12:40:00,51.09,51.24,51.09,51.21,170700.0,37.9276,38.039,37.9276,38.0167,170700.0
2015-01-16 12:45:00,51.21,51.31,51.18,51.25,403100.0,38.0167,38.0909,37.9944,38.0464,403100.0
2015-01-16 12:50:00,51.26,51.43,51.25,51.39,351600.0,38.0538,38.18,38.0464,38.1503,351600.0
2015-01-16 12:55:00,51.39,51.43,51.34,51.35,232700.0,38.1503,38.18,38.1132,38.1206,232700.0
2015-01-16 13:00:00,51.35,51.37,51.31,51.32,146000.0,38.1206,38.1355,38.0909,38.0984,146000.0
2015-01-16 13:05:00,51.32,51.39,51.31,51.38,178300.0,38.0984,38.1503,38.0909,38.1429,178300.0
2015-01-16 13:10:00,51.39,51.41,51.38,51.4,198700.0,38.1503,38.1652,38.1429,38.1578,198700.0
2015-01-16 13:15:00,51.39,51.41,51.35,51.36,132500.0,38.1503,38.1652,38.1206,38.1281,132500.0
2015-01-16 13:20:00,51.36,51.36,51.24,51.29,203500.0,38.1281,38.1281,38.039,38.0761,203500.0
2015-01-16 13:25:00,51.29,51.31,51.24,51.26,158300.0,38.0761,38.0909,38.039,38.0538,158300.0
2015-01-16 13:30:00,51.26,51.31,51.24,51.3,122000.0,38.0538,38.0909,38.039,38.0835,122000.0
2015-01-16 13:35:00,51.31,51.33,51.27,51.28,132900.0,38.0909,38.1058,38.0613,38.0687,132900.0
2015-01-16 13:40:00,51.27,51.29,51.25,51.27,114100.0,38.0613,38.0761,38.0464,38.0613,114100.0
2015-01-16 13:45:00,51.26,51.29,51.21,51.29,113200.0,38.0538,38.0761,38.0167,38.0761,113200.0
2015-01-16 13:50:00,51.29,51.31,51.26,51.3,86300.0,38.0761,38.0909,38.0538,38.0835,86300.0
2015-01-16 13:55:00,51.3,51.32,51.27,51.31,169400.0,38.0835,38.0984,38.0613,38.0909,169400.0
2015-01-16 14:00:00,51.31,51.32,51.24,51.3,154700.0,38.0909,38.0984,38.039,38.0835,154700.0
2015-01-16 14:05:00,51.29,51.33,51.28,51.33,125200.0,38.0761,38.1058,38.0687,38.1058,125200.0
2015-01-16 14:10:00,51.33,51.38,51.24,51.25,223600.0,38.1058,38.1429,38.039,38.0464,223600.0
2015-01-16 14:15:00,51.26,51.3,51.23,51.23,111900.0,38.0538,38.0835,38.0316,38.0316,111900.0
2015-01-16 14:20:00,51.22,51.26,51.21,51.24,68800.0,38.0241,38.0538,38.0167,38.039,68800.0
2015-01-16 14:25:00,51.24,51.29,51.23,51.28,223600.0,38.039,38.0761,38.0316,38.0687,223600.0
2015-01-16 14:30:00,51.28,51.28,51.13,51.16,207600.0,38.0687,38.0687,37.9573,37.9796,207600.0
2015-01-16 14:35:00,51.16,51.17,51.06,51.11,153100.0,37.9796,37.987,37.9054,37.9425,153100.0
2015-01-16 14:40:00,51.11,51.23,51.11,51.18,251800.0,37.9425,38.0316,37.9425,37.9944,251800.0
2015-01-16 14:45:00,51.18,51.2,51.14,51.16,112700.0,37.9944,38.0093,37.9647,37.9796,112700.0
2015-01-16 14:50:00,51.16,51.31,51.15,51.29,261400.0,37.9796,38.0909,37.9722,38.0761,261400.0
2015-01-16 14:55:00,51.29,51.34,51.28,51.33,155900.0,38.0761,38.1132,38.0687,38.1058,155900.0
2015-01-16 15:00:00,51.32,51.38,51.29,51.38,375100.0,38.0984,38.1429,38.0761,38.1429,375100.0
2015-01-16 15:05:00,51.37,51.38,51.27,51.27,164100.0,38.1355,38.1429,38.0613,38.0613,164100.0
2015-01-16 15:10:00,51.27,51.29,51.21,51.22,289800.0,38.0613,38.0761,38.0167,38.0241,289800.0
2015-01-16 15:15:00,51.21,51.24,51.19,51.2,142300.0,38.0167,38.039,38.0019,38.0093,142300.0
2015-01-16 15:20:00,51.2,51.36,51.19,51.36,203200.0,38.0093,38.1281,38.0019,38.1281,203200.0
2015-01-16 15:25:00,51.35,51.36,51.28,51.3,155700.0,38.1206,38.1281,38.0687,38.0835,155700.0
2015-01-16 15:30:00,51.3,51.32,51.26,51.32,150400.0,38.0835,38.0984,38.0538,38.0984,150400.0
2015-01-16 15:35:00,51.31,51.49,51.31,51.48,300400.0,38.0909,38.2246,38.0909,38.2171,300400.0
2015-01-16 15:40:00,51.48,51.51,51.41,51.5,340500.0,38.2171,38.2394,38.1652,38.232,340500.0
2015-01-16 15:45:00,51.51,51.61,51.49,51.58,594200.0,38.2394,38.3137,38.2246,38.2914,594200.0
2015-01-16 15:50:00,51.59,51.6,51.53,51.59,459700.0,38.2988,38.3062,38.2543,38.2988,459700.0
2015-01-16 15:55:00,51.59,51.7,51.59,51.66,1329500.0,38.2988,38.3805,38.2988,38.3508,1329500.0
2015-01-20 09:30:00,51.98,52.24,51.86,52.22,911300.0,38.5883,38.7813,38.4992,38.7665,911300.0
2015-01-20 09:35:00,52.22,52.24,52.1,52.14,714000.0,38.7665,38.7813,38.6774,38.7071,714000.0
2015-01-20 09:40:00,52.14,52.3,52.12,52.23,477200.0,38.7071,38.8259,38.6923,38.7739,477200.0
2015-01-20 09:45:00,52.23,52.24,51.98,52.05,403500.0,38.7739,38.7813,38.5883,38.6403,403500.0
2015-01-20 09:50:00,52.04,52.1,51.98,52.1,394200.0,38.6329,38.6774,38.5883,38.6774,394200.0
2015-01-20 09:55:00,52.1,52.22,52.04,52.12,198700.0,38.6774,38.7665,38.6329,38.6923,198700.0
2015-01-20 10:00:00,52.13,52.23,52.01,52.11,213600.0,38.6997,38.7739,38.6106,38.6848,213600.0
2015-01-20 10:05:00,52.1,52.2,52.07,52.13,147500.0,38.6774,38.7517,38.6551,38.6997,147500.0
2015-01-20 10:10:00,52.14,52.25,52.14,52.16,182900.0,38.7071,38.7888,38.7071,38.722,182900.0
2015-01-20 10:15:00,52.16,52.2,52.01,52.1,190300.0,38.722,38.7517,38.6106,38.6774,190300.0
2015-01-20 10:20:00,52.09,52.19,52.04,52.18,217500.0,38.67,38.7442,38.6329,38.7368,217500.0
2015-01-20 10:25:00,52.19,52.2,52.1,52.11,139800.0,38.7442,38.7517,38.6774,38.6848,139800.0
2015-01-20 10:30:00,52.12,52.16,51.9,51.92,335800.0,38.6923,38.722,38.5289,38.5438,335800.0
2015-01-20 10:35:00,51.92,52.07,51.91,52.0,269000.0,38.5438,38.6551,38.5364,38.6032,269000.0
2015-01-20 10:40:00,52.0,52.01,51.91,51.98,213800.0,38.6032,38.6106,38.5364,38.5883,213800.0
2015-01-20 10:45:00,51.97,52.05,51.95,52.02,113100.0,38.5809,38.6403,38.5661,38.618,113100.0
2015-01-20 10:50:00,52.03,52.08,51.99,52.03,269600.0,38.6255,38.6626,38.5958,38.6255,269600.0
2015-01-20 10:55:00,52.03,52.05,51.93,51.99,252400.0,38.6255,38.6403,38.5512,38.5958,252400.0
2015-01-20 11:00:00,51.99,51.99,51.86,51.93,134700.0,38.5958,38.5958,38.4992,38.5512,134700.0
2015-01-20 11:05:00,51.93,52.0,51.9,51.99,167200.0,38.5512,38.6032,38.5289,38.5958,167200.0
2015-01-20 11:10:00,51.99,52.0,51.94,51.99,210800.0,38.5958,38.6032,38.5586,38.5958,210800.0
2015-01-20 11:15:00,51.99,52.0,51.93,51.98,207500.0,38.5958,38.6032,38.5512,38.5883,207500.0
2015-01-20 11:20:00,51.98,52.0,51.93,51.94,94200.0,38.5883,38.6032,38.5512,38.5586,94200.0
2015-01-20 11:25:00,51.94,52.0,51.91,52.0,247500.0,38.5586,38.6032,38.5364,38.6032,247500.0
2015-01-20 11:30:00,51.99,52.03,51.92,52.02,205000.0,38.5958,38.6255,38.5438,38.618,205000.0
2015-01-20 11:35:00,52.02,52.04,51.97,51.99,158300.0,38.618,38.6329,38.5809,38.5958,158300.0
2015-01-20 11:40:00,51.99,51.99,51.86,51.87,182600.0,38.5958,38.5958,38.4992,38.5067,182600.0
2015-01-20 11:45:00,51.87,51.88,51.74,51.78,277300.0,38.5067,38.5141,38.4102,38.4399,277300.0
2015-01-20 11:50:00,51.78,51.83,51.74,51.79,116400.0,38.4399,38.477,38.4102,38.4473,116400.0
2015-01-20 11:55:00,51.79,51.86,51.77,51.81,118300.0,38.4473,38.4992,38.4324,38.4621,118300.0
2015-01-20 12:00:00,51.82,51.82,51.75,51.76,74400.0,38.4696,38.4696,38.4176,38.425,74400.0
2015-01-20 12:05:00,51.75,51.79,51.73,51.79,107700.0,38.4176,38.4473,38.4027,38.4473,107700.0
2015-01-20 12:10:00,51.79,51.81,51.75,51.8,92300.0,38.4473,38.4621,38.4176,38.4547,92300.0
2015-01-20 12:15:00,51.8,51.81,51.75,51.78,128900.0,38.4547,38.4621,38.4176,38.4399,128900.0
2015-01-20 12:20:00,51.78,51.8,51.76,51.77,58900.0,38.4399,38.4547,38.425,38.4324,58900.0
2015-01-20 12:25:00,51.78,51.85,51.77,51.8,59200.0,38.4399,38.4918,38.4324,38.4547,59200.0
2015-01-20 12:30:00,51.81,51.83,51.74,51.74,55800.0,38.4621,38.477,38.4102,38.4102,55800.0
2015-01-20 12:35:00,51.75,51.81,51.73,51.8,71500.0,38.4176,38.4621,38.4027,38.4547,71500.0
2015-01-20 12:40:00,51.81,51.87,51.81,51.86,70000.0,38.4621,38.5067,38.4621,38.4992,70000.0
2015-01-20 12:45:00,51.86,51.95,51.85,51.87,95400.0,38.4992,38.5661,38.4918,38.5067,95400.0
2015-01-20 12:50:00,51.87,51.89,51.8,51.8,145000.0,38.5067,38.5215,38.4547,38.4547,145000.0
2015-01-20 12:55:00,51.8,51.84,51.77,51.84,51200.0,38.4547,38.4844,38.4324,38.4844,51200.0
2015-01-20 13:00:00,51.83,51.84,51.76,51.77,75800.0,38.477,38.4844,38.425,38.4324,75800.0
2015-01-20 13:05:00,51.78,51.79,51.71,51.74,161900.0,38.4399,38.4473,38.3879,38.4102,161900.0
2015-01-20 13:10:00,51.74,51.78,51.72,51.75,119900.0,38.4102,38.4399,38.3953,38.4176,119900.0
2015-01-20 13:15:00,51.73,51.79,51.71,51.76,116900.0,38.4027,38.4473,38.3879,38.425,116900.0
2015-01-20 13:20:00,51.76,51.88,51.76,51.79,105200.0,38.425,38.5141,38.425,38.4473,105200.0
2015-01-20 13:25:00,51.79,51.85,51.77,51.81,117200.0,38.4473,38.4918,38.4324,38.4621,117200.0
2015-01-20 13:30:00,51.8,51.87,51.8,51.82,92100.0,38.4547,38.5067,38.4547,38.4696,92100.0
2015-01-20 13:35:00,51.81,51.83,51.78,51.79,89600.0,38.4621,38.477,38.4399,38.4473,89600.0
2015-01-20 13:40:00,51.79,51.79,51.7,51.78,159600.0,38.4473,38.4473,38.3805,38.4399,159600.0
2015-01-20 13:45:00,51.78,51.81,51.76,51.77,70100.0,38.4399,38.4621,38.425,38.4324,70100.0
2015-01-20 13:50:00,51.77,51.78,51.74,51.77,133900.0,38.4324,38.4399,38.4102,38.4324,133900.0
2015-01-20 13:55:00,51.77,51.77,51.71,51.74,177200.0,38.4324,38.4324,38.3879,38.4102,177200.0
2015-01-20 14:00:00,51.73,51.81,51.72,51.79,112800.0,38.4027,38.4621,38.3953,38.4473,112800.0
2015-01-20 14:05:00,51.78,51.89,51.77,51.87,198300.0,38.4399,38.5215,38.4324,38.5067,198300.0
2015-01-20 14:10:00,51.87,51.88,51.83,51.87,76900.0,38.5067,38.5141,38.477,38.5067,76900.0
2015-01-20 14:15:00,51.87,51.87,51.8,51.83,96600.0,38.5067,38.5067,38.4547,38.477,96600.0
2015-01-20 14:20:00,51.83,51.85,51.79,51.83,105100.0,38.477,38.4918,38.4473,38.477,105100.0
2015-01-20 14:25:00,51.83,51.86,51.8,51.83,121900.0,38.477,38.4992,38.4547,38.477,121900.0
2015-01-20 14:30:00,51.83,51.98,51.83,51.96,137500.0,38.477,38.5883,38.477,38.5735,137500.0
2015-01-20 14:35:00,51.96,52.02,51.94,52.0,131400.0,38.5735,38.618,38.5586,38.6032,131400.0
2015-01-20 14:40:00,52.0,52.05,52.0,52.01,104800.0,38.6032,38.6403,38.6032,38.6106,104800.0
2015-01-20 14:45:00,52.01,52.1,52.0,52.09,160100.0,38.6106,38.6774,38.6032,38.67,160100.0
2015-01-20 14:50:00,52.1,52.1,52.04,52.04,172300.0,38.6774,38.6774,38.6329,38.6329,172300.0
2015-01-20 14:55:00,52.05,52.11,52.04,52.07,160500.0,38.6403,38.6848,38.6329,38.6551,160500.0
2015-01-20 15:00:00,52.07,52.09,52.0,52.03,139400.0,38.6551,38.67,38.6032,38.6255,139400.0
2015-01-20 15:05:00,52.04,52.1,52.0,52.1,138100.0,38.6329,38.6774,38.6032,38.6774,138100.0
2015-01-20 15:10:00,52.09,52.1,52.03,52.08,165100.0,38.67,38.6774,38.6255,38.6626,165100.0
2015-01-20 15:15:00,52.08,52.11,52.05,52.08,201600.0,38.6626,38.6848,38.6403,38.6626,201600.0
2015-01-20 15:20:00,52.08,52.09,52.0,52.05,149400.0,38.6626,38.67,38.6032,38.6403,149400.0
2015-01-20 15:25:00,52.05,52.08,52.0,52.02,144800.0,38.6403,38.6626,38.6032,38.618,144800.0
2015-01-20 15:30:00,52.02,52.03,51.91,51.94,245600.0,38.618,38.6255,38.5364,38.5586,245600.0
2015-01-20 15:35:00,51.95,52.0,51.94,51.97,191400.0,38.5661,38.6032,38.5586,38.5809,191400.0
2015-01-20 15:40:00,51.97,52.06,51.94,52.01,342700.0,38.5809,38.6477,38.5586,38.6106,342700.0
2015-01-20 15:45:00,52.01,52.02,51.98,51.98,194600.0,38.6106,38.618,38.5883,38.5883,194600.0
2015-01-20 15:50:00,51.99,52.0,51.88,51.89,304000.0,38.5958,38.6032,38.5141,38.5215,304000.0
2015-01-20 15:55:00,51.89,52.02,51.89,52.01,601800.0,38.5215,38.618,38.5215,38.6106,601800.0
2015-01-21 09:30:00,51.99,52.0,51.71,51.75,506600.0,38.5958,38.6032,38.3879,38.4176,506600.0
2015-01-21 09:35:00,51.75,52.24,51.72,52.22,620500.0,38.4176,38.7813,38.3953,38.7665,620500.0
2015-01-21 09:40:00,52.23,52.26,51.98,51.99,498500.0,38.7739,38.7962,38.5883,38.5958,498500.0
2015-01-21 09:45:00,51.99,52.07,51.93,52.02,446900.0,38.5958,38.6551,38.5512,38.618,446900.0
2015-01-21 09:50:00,52.02,52.2,52.01,52.2,308900.0,38.618,38.7517,38.6106,38.7517,308900.0
2015-01-21 09:55:00,52.2,52.37,52.19,52.31,419600.0,38.7517,38.8779,38.7442,38.8333,419600.0
2015-01-21 10:00:00,52.3,52.36,52.24,52.27,299000.0,38.8259,38.8704,38.7813,38.8036,299000.0
2015-01-21 10:05:00,52.26,52.39,52.24,52.35,520100.0,38.7962,38.8927,38.7813,38.863,520100.0
2015-01-21 10:10:00,52.35,52.36,52.12,52.16,229500.0,38.863,38.8704,38.6923,38.722,229500.0
2015-01-21 10:15:00,52.16,52.25,52.1,52.19,243300.0,38.722,38.7888,38.6774,38.7442,243300.0
2015-01-21 10:20:00,52.18,52.21,52.13,52.18,130000.0,38.7368,38.7591,38.6997,38.7368,130000.0
2015-01-21 10:25:00,52.18,52.22,52.13,52.18,201300.0,38.7368,38.7665,38.6997,38.7368,201300.0
2015-01-21 10:30:00,52.18,52.22,52.13,52.16,172300.0,38.7368,38.7665,38.6997,38.722,172300.0
2015-01-21 10:35:00,52.16,52.16,52.08,52.09,189200.0,38.722,38.722,38.6626,38.67,189200.0
2015-01-21 10:40:00,52.07,52.11,52.05,52.1,145400.0,38.6551,38.6848,38.6403,38.6774,145400.0
2015-01-21 10:45:00,52.1,52.23,52.09,52.23,138600.0,38.6774,38.7739,38.67,38.7739,138600.0
2015-01-21 10:50:00,52.23,52.33,52.18,52.32,213500.0,38.7739,38.8482,38.7368,38.8407,213500.0
2015-01-21 10:55:00,52.32,52.37,52.29,52.37,158400.0,38.8407,38.8779,38.8185,38.8779,158400.0
2015-01-21 11:00:00,52.37,52.46,52.35,52.38,191300.0,38.8779,38.9447,38.863,38.8853,191300.0
2015-01-21 11:05:00,52.39,52.42,52.29,52.33,179200.0,38.8927,38.915,38.8185,38.8482,179200.0
2015-01-21 11:10:00,52.32,52.39,52.32,52.37,150100.0,38.8407,38.8927,38.8407,38.8779,150100.0
2015-01-21 11:15:00,52.36,52.38,52.26,52.33,177400.0,38.8704,38.8853,38.7962,38.8482,177400.0
2015-01-21 11:20:00,52.32,52.33,52.25,52.28,186600.0,38.8407,38.8482,38.7888,38.811,186600.0
2015-01-21 11:25:00,52.28,52.28,52.18,52.25,210400.0,38.811,38.811,38.7368,38.7888,210400.0
2015-01-21 11:30:00,52.26,52.44,52.25,52.4,315600.0,38.7962,38.9298,38.7888,38.9001,315600.0
2015-01-21 11:35:00,52.4,52.44,52.39,52.43,372700.0,38.9001,38.9298,38.8927,38.9224,372700.0
2015-01-21 11:40:00,52.43,52.47,52.42,52.46,193300.0,38.9224,38.9521,38.915,38.9447,193300.0
2015-01-21 11:45:00,52.46,52.57,52.43,52.56,213400.0,38.9447,39.0263,38.9224,39.0189,213400.0
2015-01-21 11:50:00,52.57,52.62,52.56,52.62,302800.0,39.0263,39.0634,39.0189,39.0634,302800.0
2015-01-21 11:55:00,52.62,52.7,52.61,52.63,152200.0,39.0634,39.1228,39.056,39.0709,152200.0
2015-01-21 12:00:00,52.63,52.66,52.62,52.63,136400.0,39.0709,39.0931,39.0634,39.0709,136400.0
2015-01-21 12:05:00,52.63,52.65,52.59,52.6,261100.0,39.0709,39.0857,39.0412,39.0486,261100.0
2015-01-21 12:10:00,52.61,52.68,52.6,52.67,162700.0,39.056,39.108,39.0486,39.1006,162700.0
2015-01-21 12:15:00,52.67,52.69,52.6,52.61,94700.0,39.1006,39.1154,39.0486,39.056,94700.0
2015-01-21 12:20:00,52.61,52.66,52.59,52.61,114300.0,39.056,39.0931,39.0412,39.056,114300.0
2015-01-21 12:25:00,52.6,52.64,52.59,52.64,90700.0,39.0486,39.0783,39.0412,39.0783,90700.0
2015-01-21 12:30:00,52.64,52.67,52.59,52.6,214100.0,39.0783,39.1006,39.0412,39.0486,214100.0
2015-01-21 12:35:00,52.6,52.62,52.57,52.58,224900.0,39.0486,39.0634,39.0263,39.0338,224900.0
2015-01-21 12:40:00,52.57,52.58,52.5,52.51,71900.0,39.0263,39.0338,38.9744,38.9818,71900.0
2015-01-21 12:45:00,52.5,52.55,52.47,52.49,96300.0,38.9744,39.0115,38.9521,38.9669,96300.0
2015-01-21 12:50:00,52.49,52.51,52.36,52.42,177500.0,38.9669,38.9818,38.8704,38.915,177500.0
2015-01-21 12:55:00,52.41,52.43,52.4,52.41,86800.0,38.9076,38.9224,38.9001,38.9076,86800.0
2015-01-21 13:00:00,52.41,52.41,52.35,52.38,163300.0,38.9076,38.9076,38.863,38.8853,163300.0
2015-01-21 13:05:00,52.39,52.41,52.33,52.37,136500.0,38.8927,38.9076,38.8482,38.8779,136500.0
2015-01-21 13:10:00,52.37,52.38,52.31,52.33,105400.0,38.8779,38.8853,38.8333,38.8482,105400.0
2015-01-21 13:15:00,52.33,52.35,52.29,52.33,112400.0,38.8482,38.863,38.8185,38.8482,112400.0
2015-01-21 13:20:00,52.34,52.34,52.27,52.3,103100.0,38.8556,38.8556,38.8036,38.8259,103100.0
2015-01-21 13:25:00,52.31,52.32,52.2,52.22,138100.0,38.8333,38.8407,38.7517,38.7665,138100.0
2015-01-21 13:30:00,52.22,52.24,52.19,52.22,156500.0,38.7665,38.7813,38.7442,38.7665,156500.0
2015-01-21 13:35:00,52.21,52.23,52.16,52.22,81500.0,38.7591,38.7739,38.722,38.7665,81500.0
2015-01-21 13:40:00,52.22,52.25,52.19,52.25,71700.0,38.7665,38.7888,38.7442,38.7888,71700.0
2015-01-21 13:45:00,52.25,52.26,52.21,52.23,79500.0,38.7888,38.7962,38.7591,38.7739,79500.0
2015-01-21 13:50:00,52.23,52.23,52.18,52.18,70100.0,38.7739,38.7739,38.7368,38.7368,70100.0
2015-01-21 13:55:00,52.18,52.19,52.09,52.09,198100.0,38.7368,38.7442,38.67,38.67,198100.0
2015-01-21 14:00:00,52.09,52.1,52.03,52.09,129600.0,38.67,38.6774,38.6255,38.67,129600.0
2015-01-21 14:05:00,52.09,52.09,52.03,52.06,163300.0,38.67,38.67,38.6255,38.6477,163300.0
2015-01-21 14:10:00,52.06,52.08,52.01,52.07,216700.0,38.6477,38.6626,38.6106,38.6551,216700.0
2015-01-21 14:15:00,52.07,52.12,52.04,52.05,107400.0,38.6551,38.6923,38.6329,38.6403,107400.0
2015-01-21 14:20:00,52.05,52.1,52.04,52.08,124800.0,38.6403,38.6774,38.6329,38.6626,124800.0
2015-01-21 14:25:00,52.07,52.12,52.07,52.12,269200.0,38.6551,38.6923,38.6551,38.6923,269200.0
2015-01-21 14:30:00,52.12,52.13,52.07,52.08,128600.0,38.6923,38.6997,38.6551,38.6626,128600.0
2015-01-21 14:35:00,52.08,52.09,52.0,52.01,205200.0,38.6626,38.67,38.6032,38.6106,205200.0
2015-01-21 14:40:00,52.01,52.07,51.99,52.06,134100.0,38.6106,38.6551,38.5958,38.6477,134100.0
2015-01-21 14:45:00,52.07,52.16,52.06,52.15,108800.0,38.6551,38.722,38.6477,38.7145,108800.0
2015-01-21 14:50:00,52.16,52.17,52.08,52.09,112400.0,38.722,38.7294,38.6626,38.67,112400.0
2015-01-21 14:55:00,52.09,52.15,52.08,52.11,112800.0,38.67,38.7145,38.6626,38.6848,112800.0
2015-01-21 15:00:00,52.11,52.14,52.08,52.1,229200.0,38.6848,38.7071,38.6626,38.6774,229200.0
2015-01-21 15:05:00,52.11,52.11,52.03,52.04,155300.0,38.6848,38.6848,38.6255,38.6329,155300.0
2015-01-21 15:10:00,52.04,52.07,52.01,52.05,133200.0,38.6329,38.6551,38.6106,38.6403,133200.0
2015-01-21 15:15:00,52.05,52.17,52.05,52.16,137700.0,38.6403,38.7294,38.6403,38.722,137700.0
2015-01-21 15:20:00,52.16,52.16,52.1,52.13,159600.0,38.722,38.722,38.6774,38.6997,159600.0
2015-01-21 15:25:00,52.14,52.2,52.12,52.14,108300.0,38.7071,38.7517,38.6923,38.7071,108300.0
2015-01-21 15:30:00,52.14,52.2,52.13,52.19,170100.0,38.7071,38.7517,38.6997,38.7442,170100.0
2015-01-21 15:35:00,52.19,52.23,52.15,52.21,228600.0,38.7442,38.7739,38.7145,38.7591,228600.0
2015-01-21 15:40:00,52.21,52.21,52.16,52.19,255800.0,38.7591,38.7591,38.722,38.7442,255800.0
2015-01-21 15:45:00,52.2,52.2,52.16,52.17,239500.0,38.7517,38.7517,38.722,38.7294,239500.0
2015-01-21 15:50:00,52.17,52.18,52.11,52.12,287200.0,38.7294,38.7368,38.6848,38.6923,287200.0
2015-01-21 15:55:00,52.13,52.16,52.09,52.12,547800.0,38.6997,38.722,38.67,38.6923,547800.0
2015-01-22 09:30:00,52.49,52.92,52.48,52.87,620000.0,38.9669,39.2862,38.9595,39.249,620000.0
2015-01-22 09:35:00,52.87,52.98,52.63,52.69,470200.0,39.249,39.3307,39.0709,39.1154,470200.0
2015-01-22 09:40:00,52.7,52.86,52.54,52.81,504000.0,39.1228,39.2416,39.0041,39.2045,504000.0
2015-01-22 09:45:00,52.8,52.84,52.5,52.66,403200.0,39.1971,39.2268,38.9744,39.0931,403200.0
2015-01-22 09:50:00,52.66,52.86,52.65,52.83,311200.0,39.0931,39.2416,39.0857,39.2193,311200.0
2015-01-22 09:55:00,52.83,52.94,52.75,52.93,369900.0,39.2193,39.301,39.16,39.2936,369900.0
2015-01-22 10:00:00,52.93,53.06,52.92,53.0,440000.0,39.2936,39.3901,39.2862,39.3455,440000.0
2015-01-22 10:05:00,53.01,53.03,52.95,53.0,511200.0,39.353,39.3678,39.3084,39.3455,511200.0
2015-01-22 10:10:00,53.0,53.08,52.98,53.07,448500.0,39.3455,39.4049,39.3307,39.3975,448500.0
2015-01-22 10:15:00,53.06,53.25,53.02,53.2,243100.0,39.3901,39.5311,39.3604,39.494,243100.0
2015-01-22 10:20:00,53.2,53.27,53.17,53.25,242200.0,39.494,39.546,39.4718,39.5311,242200.0
2015-01-22 10:25:00,53.26,53.28,53.14,53.15,208800.0,39.5386,39.5534,39.4495,39.4569,208800.0
2015-01-22 10:30:00,53.15,53.26,53.1,53.19,206600.0,39.4569,39.5386,39.4198,39.4866,206600.0
2015-01-22 10:35:00,53.19,53.29,53.18,53.2,164900.0,39.4866,39.5608,39.4792,39.494,164900.0
2015-01-22 10:40:00,53.2,53.3,53.18,53.3,218400.0,39.494,39.5683,39.4792,39.5683,218400.0
2015-01-22 10:45:00,53.3,53.35,53.26,53.29,304700.0,39.5683,39.6054,39.5386,39.5608,304700.0
2015-01-22 10:50:00,53.3,53.34,53.23,53.26,237400.0,39.5683,39.598,39.5163,39.5386,237400.0
2015-01-22 10:55:00,53.25,53.33,53.22,53.32,479800.0,39.5311,39.5905,39.5089,39.5831,479800.0
2015-01-22 11:00:00,53.32,53.39,53.25,53.34,317300.0,39.5831,39.6351,39.5311,39.598,317300.0
2015-01-22 11:05:00,53.35,53.37,53.16,53.25,254200.0,39.6054,39.6202,39.4643,39.5311,254200.0
2015-01-22 11:10:00,53.24,53.24,53.12,53.16,202600.0,39.5237,39.5237,39.4346,39.4643,202600.0
2015-01-22 11:15:00,53.16,53.19,53.12,53.19,122500.0,39.4643,39.4866,39.4346,39.4866,122500.0
2015-01-22 11:20:00,53.19,53.27,53.16,53.24,359100.0,39.4866,39.546,39.4643,39.5237,359100.0
2015-01-22 11:25:00,53.25,53.28,53.19,53.21,245800.0,39.5311,39.5534,39.4866,39.5014,245800.0
2015-01-22 11:30:00,53.22,53.24,53.14,53.18,130000.0,39.5089,39.5237,39.4495,39.4792,130000.0
2015-01-22 11:35:00,53.18,53.19,53.12,53.15,124700.0,39.4792,39.4866,39.4346,39.4569,124700.0
2015-01-22 11:40:00,53.16,53.21,53.13,53.15,138200.0,39.4643,39.5014,39.4421,39.4569,138200.0
2015-01-22 11:45:00,53.15,53.17,53.1,53.1,98400.0,39.4569,39.4718,39.4198,39.4198,98400.0
2015-01-22 11:50:00,53.09,53.11,53.02,53.05,134800.0,39.4124,39.4272,39.3604,39.3827,134800.0
2015-01-22 11:55:00,53.04,53.09,53.04,53.09,135300.0,39.3752,39.4124,39.3752,39.4124,135300.0
2015-01-22 12:00:00,53.09,53.13,53.05,53.07,153000.0,39.4124,39.4421,39.3827,39.3975,153000.0
2015-01-22 12:05:00,53.07,53.08,53.0,53.02,112300.0,39.3975,39.4049,39.3455,39.3604,112300.0
2015-01-22 12:10:00,53.02,53.08,53.0,53.04,64900.0,39.3604,39.4049,39.3455,39.3752,64900.0
2015-01-22 12:15:00,53.03,53.05,53.02,53.03,52000.0,39.3678,39.3827,39.3604,39.3678,52000.0
2015-01-22 12:20:00,53.04,53.12,53.02,53.11,92700.0,39.3752,39.4346,39.3604,39.4272,92700.0
2015-01-22 12:25:00,53.11,53.14,53.1,53.11,74000.0,39.4272,39.4495,39.4198,39.4272,74000.0
2015-01-22 12:30:00,53.11,53.11,53.03,53.06,93400.0,39.4272,39.4272,39.3678,39.3901,93400.0
2015-01-22 12:35:00,53.07,53.09,53.03,53.04,60400.0,39.3975,39.4124,39.3678,39.3752,60400.0
2015-01-22 12:40:00,53.04,53.09,53.04,53.08,58700.0,39.3752,39.4124,39.3752,39.4049,58700.0
2015-01-22 12:45:00,53.08,53.15,53.06,53.14,85300.0,39.4049,39.4569,39.3901,39.4495,85300.0
2015-01-22 12:50:00,53.14,53.14,53.09,53.1,171700.0,39.4495,39.4495,39.4124,39.4198,171700.0
2015-01-22 12:55:00,53.1,53.15,53.09,53.14,107300.0,39.4198,39.4569,39.4124,39.4495,107300.0
2015-01-22 13:00:00,53.15,53.21,53.11,53.2,93800.0,39.4569,39.5014,39.4272,39.494,93800.0
2015-01-22 13:05:00,53.19,53.24,53.17,53.22,99100.0,39.4866,39.5237,39.4718,39.5089,99100.0
2015-01-22 13:10:00,53.22,53.23,53.15,53.16,83100.0,39.5089,39.5163,39.4569,39.4643,83100.0
2015-01-22 13:15:00,53.16,53.16,53.08,53.11,82900.0,39.4643,39.4643,39.4049,39.4272,82900.0
2015-01-22 13:20:00,53.1,53.13,53.07,53.13,45300.0,39.4198,39.4421,39.3975,39.4421,45300.0
2015-01-22 13:25:00,53.12,53.13,53.1,53.12,40400.0,39.4346,39.4421,39.4198,39.4346,40400.0
2015-01-22 13:30:00,53.13,53.19,53.12,53.19,70300.0,39.4421,39.4866,39.4346,39.4866,70300.0
2015-01-22 13:35:00,53.18,53.2,53.15,53.2,75600.0,39.4792,39.494,39.4569,39.494,75600.0
2015-01-22 13:40:00,53.2,53.23,53.17,53.23,82600.0,39.494,39.5163,39.4718,39.5163,82600.0
2015-01-22 13:45:00,53.22,53.24,53.2,53.22,89500.0,39.5089,39.5237,39.494,39.5089,89500.0
2015-01-22 13:50:00,53.22,53.28,53.2,53.28,193800.0,39.5089,39.5534,39.494,39.5534,193800.0
2015-01-22 13:55:00,53.28,53.29,53.23,53.23,80100.0,39.5534,39.5608,39.5163,39.5163,80100.0
2015-01-22 14:00:00,53.23,53.33,53.23,53.32,85400.0,39.5163,39.5905,39.5163,39.5831,85400.0
2015-01-22 14:05:00,53.32,53.32,53.23,53.25,148100.0,39.5831,39.5831,39.5163,39.5311,148100.0
2015-01-22 14:10:00,53.26,53.27,53.23,53.26,112300.0,39.5386,39.546,39.5163,39.5386,112300.0
2015-01-22 14:15:00,53.26,53.36,53.25,53.36,148300.0,39.5386,39.6128,39.5311,39.6128,148300.0
2015-01-22 14:20:00,53.35,53.37,53.33,53.36,87800.0,39.6054,39.6202,39.5905,39.6128,87800.0
2015-01-22 14:25:00,53.36,53.38,53.33,53.36,114600.0,39.6128,39.6276,39.5905,39.6128,114600.0
2015-01-22 14:30:00,53.37,53.46,53.33,53.42,382700.0,39.6202,39.687,39.5905,39.6573,382700.0
2015-01-22 14:35:00,53.42,53.47,53.42,53.47,113500.0,39.6573,39.6945,39.6573,39.6945,113500.0
2015-01-22 14:40:00,53.47,53.48,53.4,53.45,194500.0,39.6945,39.7019,39.6425,39.6796,194500.0
2015-01-22 14:45:00,53.45,53.53,53.44,53.46,251400.0,39.6796,39.739,39.6722,39.687,251400.0
2015-01-22 14:50:00,53.46,53.51,53.45,53.5,108000.0,39.687,39.7242,39.6796,39.7167,108000.0
2015-01-22 14:55:00,53.51,53.56,53.49,53.55,171200.0,39.7242,39.7613,39.7093,39.7539,171200.0
2015-01-22 15:00:00,53.55,53.65,53.51,53.61,378700.0,39.7539,39.8281,39.7242,39.7984,378700.0
2015-01-22 15:05:00,53.61,53.66,53.6,53.65,228900.0,39.7984,39.8355,39.791,39.8281,228900.0
2015-01-22 15:10:00,53.65,53.66,53.59,53.65,352000.0,39.8281,39.8355,39.7835,39.8281,352000.0
2015-01-22 15:15:00,53.65,53.73,53.64,53.73,225000.0,39.8281,39.8875,39.8207,39.8875,225000.0
2015-01-22 15:20:00,53.73,53.73,53.61,53.62,332200.0,39.8875,39.8875,39.7984,39.8058,332200.0
2015-01-22 15:25:00,53.62,53.8,53.6,53.77,343700.0,39.8058,39.9394,39.791,39.9172,343700.0
2015-01-22 15:30:00,53.77,53.82,53.76,53.8,322500.0,39.9172,39.9543,39.9097,39.9394,322500.0
2015-01-22 15:35:00,53.8,53.8,53.69,53.72,211200.0,39.9394,39.9394,39.8578,39.8801,211200.0
2015-01-22 15:40:00,53.72,53.73,53.66,53.67,284600.0,39.8801,39.8875,39.8355,39.8429,284600.0
2015-01-22 15:45:00,53.67,53.68,53.65,53.66,350200.0,39.8429,39.8504,39.8281,39.8355,350200.0
2015-01-22 15:50:00,53.66,53.68,53.65,53.67,615000.0,39.8355,39.8504,39.8281,39.8429,615000.0
2015-01-22 15:55:00,53.68,53.78,53.67,53.76,1149600.0,39.8504,39.9246,39.8429,39.9097,1149600.0
2015-01-23 09:30:00,53.73,53.82,53.47,53.8,501800.0,39.8875,39.9543,39.6945,39.9394,501800.0
2015-01-23 09:35:00,53.8,53.98,53.7,53.71,495400.0,39.9394,40.0731,39.8652,39.8726,495400.0
2015-01-23 09:40:00,53.72,53.75,53.62,53.69,275900.0,39.8801,39.9023,39.8058,39.8578,275900.0
2015-01-23 09:45:00,53.68,53.73,53.62,53.65,268400.0,39.8504,39.8875,39.8058,39.8281,268400.0
2015-01-23 09:50:00,53.65,53.66,53.55,53.56,183300.0,39.8281,39.8355,39.7539,39.7613,183300.0
2015-01-23 09:55:00,53.56,53.59,53.46,53.5,181400.0,39.7613,39.7835,39.687,39.7167,181400.0
2015-01-23 10:00:00,53.51,53.53,53.45,53.46,199500.0,39.7242,39.739,39.6796,39.687,199500.0
2015-01-23 10:05:00,53.47,53.58,53.47,53.57,233000.0,39.6945,39.7761,39.6945,39.7687,233000.0
2015-01-23 10:10:00,53.57,53.62,53.47,53.54,167300.0,39.7687,39.8058,39.6945,39.7464,167300.0
2015-01-23 10:15:00,53.55,53.55,53.43,53.45,117400.0,39.7539,39.7539,39.6648,39.6796,117400.0
2015-01-23 10:20:00,53.45,53.57,53.45,53.55,109500.0,39.6796,39.7687,39.6796,39.7539,109500.0
2015-01-23 10:25:00,53.55,53.6,53.48,53.58,138000.0,39.7539,39.791,39.7019,39.7761,138000.0
2015-01-23 10:30:00,53.58,53.59,53.48,53.49,192800.0,39.7761,39.7835,39.7019,39.7093,192800.0
2015-01-23 10:35:00,53.49,53.5,53.42,53.44,112200.0,39.7093,39.7167,39.6573,39.6722,112200.0
2015-01-23 10:40:00,53.43,53.44,53.36,53.38,148500.0,39.6648,39.6722,39.6128,39.6276,148500.0
2015-01-23 10:45:00,53.37,53.38,53.27,53.35,192700.0,39.6202,39.6276,39.546,39.6054,192700.0
2015-01-23 10:50:00,53.35,53.5,53.33,53.49,211900.0,39.6054,39.7167,39.5905,39.7093,211900.0
2015-01-23 10:55:00,53.49,53.55,53.44,53.46,284700.0,39.7093,39.7539,39.6722,39.687,284700.0
2015-01-23 11:00:00,53.46,53.48,53.43,53.46,104900.0,39.687,39.7019,39.6648,39.687,104900.0
2015-01-23 11:05:00,53.46,53.47,53.43,53.44,114400.0,39.687,39.6945,39.6648,39.6722,114400.0
2015-01-23 11:10:00,53.44,53.47,53.38,53.39,198900.0,39.6722,39.6945,39.6276,39.6351,198900.0
2015-01-23 11:15:00,53.39,53.5,53.36,53.5,78300.0,39.6351,39.7167,39.6128,39.7167,78300.0
2015-01-23 11:20:00,53.5,53.59,53.46,53.56,143500.0,39.7167,39.7835,39.687,39.7613,143500.0
2015-01-23 11:25:00,53.56,53.58,53.53,53.57,131800.0,39.7613,39.7761,39.739,39.7687,131800.0
2015-01-23 11:30:00,53.56,53.57,53.46,53.5,109800.0,39.7613,39.7687,39.687,39.7167,109800.0
2015-01-23 11:35:00,53.49,53.51,53.45,53.48,108500.0,39.7093,39.7242,39.6796,39.7019,108500.0
2015-01-23 11:40:00,53.49,53.5,53.43,53.45,122800.0,39.7093,39.7167,39.6648,39.6796,122800.0
2015-01-23 11:45:00,53.44,53.52,53.44,53.48,106000.0,39.6722,39.7316,39.6722,39.7019,106000.0
2015-01-23 11:50:00,53.48,53.5,53.44,53.46,127600.0,39.7019,39.7167,39.6722,39.687,127600.0
2015-01-23 11:55:00,53.46,53.49,53.45,53.48,109300.0,39.687,39.7093,39.6796,39.7019,109300.0
2015-01-23 12:00:00,53.47,53.51,53.47,53.47,83600.0,39.6945,39.7242,39.6945,39.6945,83600.0
2015-01-23 12:05:00,53.48,53.5,53.47,53.47,75000.0,39.7019,39.7167,39.6945,39.6945,75000.0
2015-01-23 12:10:00,53.47,53.56,53.46,53.53,115000.0,39.6945,39.7613,39.687,39.739,115000.0
2015-01-23 12:15:00,53.52,53.53,53.47,53.49,106100.0,39.7316,39.739,39.6945,39.7093,106100.0
2015-01-23 12:20:00,53.49,53.54,53.44,53.54,86800.0,39.7093,39.7464,39.6722,39.7464,86800.0
2015-01-23 12:25:00,53.54,53.57,53.51,53.52,187600.0,39.7464,39.7687,39.7242,39.7316,187600.0
2015-01-23 12:30:00,53.53,53.63,53.52,53.61,131800.0,39.739,39.8132,39.7316,39.7984,131800.0
2015-01-23 12:35:00,53.61,53.69,53.58,53.65,107700.0,39.7984,39.8578,39.7761,39.8281,107700.0
2015-01-23 12:40:00,53.65,53.66,53.6,53.63,80000.0,39.8281,39.8355,39.791,39.8132,80000.0
2015-01-23 12:45:00,53.62,53.64,53.57,53.59,83300.0,39.8058,39.8207,39.7687,39.7835,83300.0
2015-01-23 12:50:00,53.58,53.62,53.57,53.59,151600.0,39.7761,39.8058,39.7687,39.7835,151600.0
2015-01-23 12:55:00,53.59,53.64,53.56,53.64,126700.0,39.7835,39.8207,39.7613,39.8207,126700.0
2015-01-23 13:00:00,53.63,53.64,53.57,53.6,78400.0,39.8132,39.8207,39.7687,39.791,78400.0
2015-01-23 13:05:00,53.6,53.6,53.56,53.58,82500.0,39.791,39.791,39.7613,39.7761,82500.0
2015-01-23 13:10:00,53.58,53.6,53.56,53.57,77800.0,39.7761,39.791,39.7613,39.7687,77800.0
2015-01-23 13:15:00,53.57,53.58,53.48,53.51,87200.0,39.7687,39.7761,39.7019,39.7242,87200.0
2015-01-23 13:20:00,53.5,53.52,53.5,53.51,86200.0,39.7167,39.7316,39.7167,39.7242,86200.0
2015-01-23 13:25:00,53.51,53.53,53.46,53.51,143100.0,39.7242,39.739,39.687,39.7242,143100.0
2015-01-23 13:30:00,53.51,53.53,53.49,53.53,85100.0,39.7242,39.739,39.7093,39.739,85100.0
2015-01-23 13:35:00,53.52,53.54,53.49,53.54,82200.0,39.7316,39.7464,39.7093,39.7464,82200.0
2015-01-23 13:40:00,53.53,53.57,53.52,53.54,92600.0,39.739,39.7687,39.7316,39.7464,92600.0
2015-01-23 13:45:00,53.54,53.57,53.52,53.57,92100.0,39.7464,39.7687,39.7316,39.7687,92100.0
2015-01-23 13:50:00,53.56,53.64,53.56,53.64,222900.0,39.7613,39.8207,39.7613,39.8207,222900.0
2015-01-23 13:55:00,53.64,53.64,53.59,53.61,209100.0,39.8207,39.8207,39.7835,39.7984,209100.0
2015-01-23 14:00:00,53.61,53.62,53.57,53.59,84500.0,39.7984,39.8058,39.7687,39.7835,84500.0
2015-01-23 14:05:00,53.58,53.59,53.55,53.56,73100.0,39.7761,39.7835,39.7539,39.7613,73100.0
2015-01-23 14:10:00,53.57,53.57,53.54,53.54,62600.0,39.7687,39.7687,39.7464,39.7464,62600.0
2015-01-23 14:15:00,53.54,53.55,53.51,53.52,83900.0,39.7464,39.7539,39.7242,39.7316,83900.0
2015-01-23 14:20:00,53.52,53.56,53.52,53.55,94200.0,39.7316,39.7613,39.7316,39.7539,94200.0
2015-01-23 14:25:00,53.55,53.6,53.54,53.58,85700.0,39.7539,39.791,39.7464,39.7761,85700.0
2015-01-23 14:30:00,53.58,53.58,53.52,53.56,94100.0,39.7761,39.7761,39.7316,39.7613,94100.0
2015-01-23 14:35:00,53.55,53.57,53.49,53.5,148600.0,39.7539,39.7687,39.7093,39.7167,148600.0
2015-01-23 14:40:00,53.51,53.52,53.49,53.5,188100.0,39.7242,39.7316,39.7093,39.7167,188100.0
2015-01-23 14:45:00,53.5,53.51,53.47,53.48,87500.0,39.7167,39.7242,39.6945,39.7019,87500.0
2015-01-23 14:50:00,53.47,53.52,53.46,53.5,101100.0,39.6945,39.7316,39.687,39.7167,101100.0
2015-01-23 14:55:00,53.5,53.51,53.47,53.48,88000.0,39.7167,39.7242,39.6945,39.7019,88000.0
2015-01-23 15:00:00,53.48,53.48,53.43,53.43,121500.0,39.7019,39.7019,39.6648,39.6648,121500.0
2015-01-23 15:05:00,53.44,53.47,53.37,53.45,208400.0,39.6722,39.6945,39.6202,39.6796,208400.0
2015-01-23 15:10:00,53.46,53.47,53.41,53.43,117000.0,39.687,39.6945,39.6499,39.6648,117000.0
2015-01-23 15:15:00,53.42,53.46,53.39,53.43,141900.0,39.6573,39.687,39.6351,39.6648,141900.0
2015-01-23 15:20:00,53.43,53.44,53.39,53.44,122000.0,39.6648,39.6722,39.6351,39.6722,122000.0
2015-01-23 15:25:00,53.44,53.45,53.41,53.44,137800.0,39.6722,39.6796,39.6499,39.6722,137800.0
2015-01-23 15:30:00,53.45,53.45,53.34,53.36,197500.0,39.6796,39.6796,39.598,39.6128,197500.0
2015-01-23 15:35:00,53.36,53.37,53.28,53.28,266400.0,39.6128,39.6202,39.5534,39.5534,266400.0
2015-01-23 15:40:00,53.28,53.32,53.27,53.3,218600.0,39.5534,39.5831,39.546,39.5683,218600.0
2015-01-23 15:45:00,53.29,53.32,53.26,53.3,415200.0,39.5608,39.5831,39.5386,39.5683,415200.0
2015-01-23 15:50:00,53.3,53.31,53.27,53.3,470100.0,39.5683,39.5757,39.546,39.5683,470100.0
2015-01-23 15:55:00,53.29,53.3,53.24,53.26,821500.0,39.5608,39.5683,39.5237,39.5386,821500.0
2015-01-26 09:30:00,52.91,53.08,52.89,53.08,702400.0,39.2787,39.4049,39.2639,39.4049,702400.0
2015-01-26 09:35:00,53.08,53.19,53.04,53.05,372600.0,39.4049,39.4866,39.3752,39.3827,372600.0
2015-01-26 09:40:00,53.05,53.15,53.03,53.12,338500.0,39.3827,39.4569,39.3678,39.4346,338500.0
2015-01-26 09:45:00,53.11,53.21,53.05,53.1,276000.0,39.4272,39.5014,39.3827,39.4198,276000.0
2015-01-26 09:50:00,53.09,53.27,53.06,53.19,268500.0,39.4124,39.546,39.3901,39.4866,268500.0
2015-01-26 09:55:00,53.19,53.23,53.11,53.14,302900.0,39.4866,39.5163,39.4272,39.4495,302900.0
2015-01-26 10:00:00,53.15,53.22,53.07,53.22,233900.0,39.4569,39.5089,39.3975,39.5089,233900.0
2015-01-26 10:05:00,53.22,53.28,53.17,53.27,260700.0,39.5089,39.5534,39.4718,39.546,260700.0
2015-01-26 10:10:00,53.26,53.27,53.22,53.23,150400.0,39.5386,39.546,39.5089,39.5163,150400.0
2015-01-26 10:15:00,53.23,53.26,53.16,53.18,123000.0,39.5163,39.5386,39.4643,39.4792,123000.0
2015-01-26 10:20:00,53.19,53.22,53.15,53.19,98200.0,39.4866,39.5089,39.4569,39.4866,98200.0
2015-01-26 10:25:00,53.19,53.28,53.19,53.26,85300.0,39.4866,39.5534,39.4866,39.5386,85300.0
2015-01-26 10:30:00,53.27,53.27,53.19,53.23,99200.0,39.546,39.546,39.4866,39.5163,99200.0
2015-01-26 10:35:00,53.22,53.36,53.22,53.35,117400.0,39.5089,39.6128,39.5089,39.6054,117400.0
2015-01-26 10:40:00,53.36,53.45,53.35,53.45,157400.0,39.6128,39.6796,39.6054,39.6796,157400.0
2015-01-26 10:45:00,53.45,53.53,53.44,53.47,174600.0,39.6796,39.739,39.6722,39.6945,174600.0
2015-01-26 10:50:00,53.47,53.53,53.46,53.48,134700.0,39.6945,39.739,39.687,39.7019,134700.0
2015-01-26 10:55:00,53.49,53.51,53.46,53.49,66900.0,39.7093,39.7242,39.687,39.7093,66900.0
2015-01-26 11:00:00,53.49,53.51,53.45,53.48,116300.0,39.7093,39.7242,39.6796,39.7019,116300.0
2015-01-26 11:05:00,53.48,53.51,53.43,53.43,95800.0,39.7019,39.7242,39.6648,39.6648,95800.0
2015-01-26 11:10:00,53.43,53.48,53.42,53.46,155700.0,39.6648,39.7019,39.6573,39.687,155700.0
2015-01-26 11:15:00,53.46,53.47,53.4,53.41,139900.0,39.687,39.6945,39.6425,39.6499,139900.0
2015-01-26 11:20:00,53.42,53.46,53.41,53.44,179600.0,39.6573,39.687,39.6499,39.6722,179600.0
2015-01-26 11:25:00,53.44,53.44,53.35,53.42,101600.0,39.6722,39.6722,39.6054,39.6573,101600.0
2015-01-26 11:30:00,53.41,53.43,53.38,53.4,108800.0,39.6499,39.6648,39.6276,39.6425,108800.0
2015-01-26 11:35:00,53.4,53.43,53.37,53.4,71800.0,39.6425,39.6648,39.6202,39.6425,71800.0
2015-01-26 11:40:00,53.4,53.45,53.39,53.44,59300.0,39.6425,39.6796,39.6351,39.6722,59300.0
2015-01-26 11:45:00,53.44,53.48,53.43,53.46,94000.0,39.6722,39.7019,39.6648,39.687,94000.0
2015-01-26 11:50:00,53.46,53.54,53.43,53.54,93600.0,39.687,39.7464,39.6648,39.7464,93600.0
2015-01-26 11:55:00,53.55,53.56,53.48,53.5,98700.0,39.7539,39.7613,39.7019,39.7167,98700.0
2015-01-26 12:00:00,53.5,53.51,53.45,53.47,64600.0,39.7167,39.7242,39.6796,39.6945,64600.0
2015-01-26 12:05:00,53.47,53.55,53.47,53.54,91200.0,39.6945,39.7539,39.6945,39.7464,91200.0
2015-01-26 12:10:00,53.54,53.55,53.49,53.51,67700.0,39.7464,39.7539,39.7093,39.7242,67700.0
2015-01-26 12:15:00,53.51,53.52,53.5,53.51,74300.0,39.7242,39.7316,39.7167,39.7242,74300.0
2015-01-26 12:20:00,53.51,53.51,53.45,53.45,49100.0,39.7242,39.7242,39.6796,39.6796,49100.0
2015-01-26 12:25:00,53.45,53.5,53.45,53.47,63700.0,39.6796,39.7167,39.6796,39.6945,63700.0
2015-01-26 12:30:00,53.47,53.5,53.42,53.42,74000.0,39.6945,39.7167,39.6573,39.6573,74000.0
2015-01-26 12:35:00,53.41,53.44,53.38,53.42,58800.0,39.6499,39.6722,39.6276,39.6573,58800.0
2015-01-26 12:40:00,53.42,53.44,53.41,53.43,47100.0,39.6573,39.6722,39.6499,39.6648,47100.0
2015-01-26 12:45:00,53.42,53.43,53.39,53.4,44500.0,39.6573,39.6648,39.6351,39.6425,44500.0
2015-01-26 12:50:00,53.4,53.44,53.39,53.43,65100.0,39.6425,39.6722,39.6351,39.6648,65100.0
2015-01-26 12:55:00,53.43,53.44,53.41,53.42,37000.0,39.6648,39.6722,39.6499,39.6573,37000.0
2015-01-26 13:00:00,53.41,53.42,53.37,53.41,55200.0,39.6499,39.6573,39.6202,39.6499,55200.0
2015-01-26 13:05:00,53.41,53.42,53.37,53.38,52300.0,39.6499,39.6573,39.6202,39.6276,52300.0
2015-01-26 13:10:00,53.39,53.43,53.38,53.38,64900.0,39.6351,39.6648,39.6276,39.6276,64900.0
2015-01-26 13:15:00,53.38,53.43,53.37,53.39,94600.0,39.6276,39.6648,39.6202,39.6351,94600.0
2015-01-26 13:20:00,53.4,53.41,53.38,53.41,79100.0,39.6425,39.6499,39.6276,39.6499,79100.0
2015-01-26 13:25:00,53.41,53.43,53.38,53.38,86000.0,39.6499,39.6648,39.6276,39.6276,86000.0
2015-01-26 13:30:00,53.39,53.42,53.37,53.37,76700.0,39.6351,39.6573,39.6202,39.6202,76700.0
2015-01-26 13:35:00,53.37,53.38,53.33,53.34,111000.0,39.6202,39.6276,39.5905,39.598,111000.0
2015-01-26 13:40:00,53.35,53.37,53.32,53.32,63200.0,39.6054,39.6202,39.5831,39.5831,63200.0
2015-01-26 13:45:00,53.33,53.48,53.32,53.48,219400.0,39.5905,39.7019,39.5831,39.7019,219400.0
2015-01-26 13:50:00,53.48,53.49,53.43,53.43,118000.0,39.7019,39.7093,39.6648,39.6648,118000.0
2015-01-26 13:55:00,53.44,53.46,53.4,53.41,119600.0,39.6722,39.687,39.6425,39.6499,119600.0
2015-01-26 14:00:00,53.42,53.47,53.41,53.45,103900.0,39.6573,39.6945,39.6499,39.6796,103900.0
2015-01-26 14:05:00,53.45,53.46,53.41,53.44,85600.0,39.6796,39.687,39.6499,39.6722,85600.0
2015-01-26 14:10:00,53.43,53.44,53.38,53.41,89100.0,39.6648,39.6722,39.6276,39.6499,89100.0
2015-01-26 14:15:00,53.41,53.42,53.4,53.41,79500.0,39.6499,39.6573,39.6425,39.6499,79500.0
2015-01-26 14:20:00,53.41,53.42,53.39,53.4,99800.0,39.6499,39.6573,39.6351,39.6425,99800.0
2015-01-26 14:25:00,53.4,53.42,53.38,53.42,109200.0,39.6425,39.6573,39.6276,39.6573,109200.0
2015-01-26 14:30:00,53.42,53.47,53.41,53.46,121400.0,39.6573,39.6945,39.6499,39.687,121400.0
2015-01-26 14:35:00,53.46,53.48,53.45,53.46,85700.0,39.687,39.7019,39.6796,39.687,85700.0
2015-01-26 14:40:00,53.46,53.49,53.43,53.43,126100.0,39.687,39.7093,39.6648,39.6648,126100.0
2015-01-26 14:45:00,53.43,53.46,53.39,53.46,115900.0,39.6648,39.687,39.6351,39.687,115900.0
2015-01-26 14:50:00,53.46,53.47,53.43,53.46,87200.0,39.687,39.6945,39.6648,39.687,87200.0
2015-01-26 14:55:00,53.46,53.49,53.45,53.47,120000.0,39.687,39.7093,39.6796,39.6945,120000.0
2015-01-26 15:00:00,53.46,53.47,53.39,53.42,105100.0,39.687,39.6945,39.6351,39.6573,105100.0
2015-01-26 15:05:00,53.42,53.47,53.41,53.45,127500.0,39.6573,39.6945,39.6499,39.6796,127500.0
2015-01-26 15:10:00,53.46,53.49,53.43,53.45,106800.0,39.687,39.7093,39.6648,39.6796,106800.0
2015-01-26 15:15:00,53.44,53.45,53.39,53.44,92900.0,39.6722,39.6796,39.6351,39.6722,92900.0
2015-01-26 15:20:00,53.44,53.49,53.43,53.48,114200.0,39.6722,39.7093,39.6648,39.7019,114200.0
2015-01-26 15:25:00,53.47,53.51,53.47,53.49,209800.0,39.6945,39.7242,39.6945,39.7093,209800.0
2015-01-26 15:30:00,53.5,53.52,53.48,53.5,160100.0,39.7167,39.7316,39.7019,39.7167,160100.0
2015-01-26 15:35:00,53.5,53.58,53.49,53.54,150700.0,39.7167,39.7761,39.7093,39.7464,150700.0
2015-01-26 15:40:00,53.55,53.57,53.53,53.55,169700.0,39.7539,39.7687,39.739,39.7539,169700.0
2015-01-26 15:45:00,53.55,53.55,53.51,53.52,223400.0,39.7539,39.7539,39.7242,39.7316,223400.0
2015-01-26 15:50:00,53.52,53.56,53.51,53.56,268500.0,39.7316,39.7613,39.7242,39.7613,268500.0
2015-01-26 15:55:00,53.55,53.6,53.54,53.57,450000.0,39.7539,39.791,39.7464,39.7687,450000.0
2015-01-27 09:30:00,52.73,52.93,52.66,52.71,651100.0,39.1451,39.2936,39.0931,39.1303,651100.0
2015-01-27 09:35:00,52.7,52.88,52.57,52.86,400100.0,39.1228,39.2565,39.0263,39.2416,400100.0
2015-01-27 09:40:00,52.86,52.94,52.79,52.92,446400.0,39.2416,39.301,39.1897,39.2862,446400.0
2015-01-27 09:45:00,52.92,53.02,52.88,52.88,194700.0,39.2862,39.3604,39.2565,39.2565,194700.0
2015-01-27 09:50:00,52.89,52.91,52.67,52.83,213400.0,39.2639,39.2787,39.1006,39.2193,213400.0
2015-01-27 09:55:00,52.83,52.9,52.77,52.88,99500.0,39.2193,39.2713,39.1748,39.2565,99500.0
2015-01-27 10:00:00,52.87,53.0,52.77,53.0,276300.0,39.249,39.3455,39.1748,39.3455,276300.0
2015-01-27 10:05:00,52.99,53.05,52.94,53.01,135000.0,39.3381,39.3827,39.301,39.353,135000.0
2015-01-27 10:10:00,53.0,53.07,52.97,52.98,221800.0,39.3455,39.3975,39.3233,39.3307,221800.0
2015-01-27 10:15:00,52.98,53.01,52.78,52.97,229200.0,39.3307,39.353,39.1822,39.3233,229200.0
2015-01-27 10:20:00,52.97,53.0,52.9,52.92,116500.0,39.3233,39.3455,39.2713,39.2862,116500.0
2015-01-27 10:25:00,52.91,53.01,52.89,52.92,172800.0,39.2787,39.353,39.2639,39.2862,172800.0
2015-01-27 10:30:00,52.91,52.92,52.8,52.83,249700.0,39.2787,39.2862,39.1971,39.2193,249700.0
2015-01-27 10:35:00,52.83,52.83,52.77,52.83,171900.0,39.2193,39.2193,39.1748,39.2193,171900.0
2015-01-27 10:40:00,52.82,52.83,52.68,52.72,168700.0,39.2119,39.2193,39.108,39.1377,168700.0
2015-01-27 10:45:00,52.72,52.77,52.71,52.75,133900.0,39.1377,39.1748,39.1303,39.16,133900.0
2015-01-27 10:50:00,52.75,52.82,52.73,52.8,150000.0,39.16,39.2119,39.1451,39.1971,150000.0
2015-01-27 10:55:00,52.8,52.86,52.79,52.83,136200.0,39.1971,39.2416,39.1897,39.2193,136200.0
2015-01-27 11:00:00,52.82,52.86,52.78,52.81,93900.0,39.2119,39.2416,39.1822,39.2045,93900.0
2015-01-27 11:05:00,52.81,52.89,52.79,52.88,71600.0,39.2045,39.2639,39.1897,39.2565,71600.0
2015-01-27 11:10:00,52.88,52.88,52.82,52.87,133100.0,39.2565,39.2565,39.2119,39.249,133100.0
2015-01-27 11:15:00,52.87,52.92,52.86,52.88,70000.0,39.249,39.2862,39.2416,39.2565,70000.0
2015-01-27 11:20:00,52.88,52.89,52.78,52.78,125700.0,39.2565,39.2639,39.1822,39.1822,125700.0
2015-01-27 11:25:00,52.79,52.85,52.76,52.83,151400.0,39.1897,39.2342,39.1674,39.2193,151400.0
2015-01-27 11:30:00,52.83,52.88,52.78,52.85,152700.0,39.2193,39.2565,39.1822,39.2342,152700.0
2015-01-27 11:35:00,52.86,52.92,52.82,52.84,78900.0,39.2416,39.2862,39.2119,39.2268,78900.0
2015-01-27 11:40:00,52.84,52.92,52.81,52.92,146500.0,39.2268,39.2862,39.2045,39.2862,146500.0
2015-01-27 11:45:00,52.91,53.0,52.91,52.98,111100.0,39.2787,39.3455,39.2787,39.3307,111100.0
2015-01-27 11:50:00,52.98,53.02,52.92,52.93,109600.0,39.3307,39.3604,39.2862,39.2936,109600.0
2015-01-27 11:55:00,52.94,52.95,52.84,52.84,99900.0,39.301,39.3084,39.2268,39.2268,99900.0
2015-01-27 12:00:00,52.84,52.88,52.8,52.84,82100.0,39.2268,39.2565,39.1971,39.2268,82100.0
2015-01-27 12:05:00,52.83,52.88,52.8,52.85,71000.0,39.2193,39.2565,39.1971,39.2342,71000.0
2015-01-27 12:10:00,52.85,52.88,52.8,52.82,80600.0,39.2342,39.2565,39.1971,39.2119,80600.0
2015-01-27 12:15:00,52.82,52.85,52.78,52.83,74700.0,39.2119,39.2342,39.1822,39.2193,74700.0
2015-01-27 12:20:00,52.82,52.94,52.81,52.91,185200.0,39.2119,39.301,39.2045,39.2787,185200.0
2015-01-27 12:25:00,52.92,53.05,52.91,53.05,85400.0,39.2862,39.3827,39.2787,39.3827,85400.0
2015-01-27 12:30:00,53.05,53.06,53.0,53.05,69100.0,39.3827,39.3901,39.3455,39.3827,69100.0
2015-01-27 12:35:00,53.06,53.07,53.0,53.06,81800.0,39.3901,39.3975,39.3455,39.3901,81800.0
2015-01-27 12:40:00,53.05,53.1,53.02,53.08,54100.0,39.3827,39.4198,39.3604,39.4049,54100.0
2015-01-27 12:45:00,53.08,53.11,53.04,53.08,85000.0,39.4049,39.4272,39.3752,39.4049,85000.0
2015-01-27 12:50:00,53.08,53.16,53.08,53.15,80500.0,39.4049,39.4643,39.4049,39.4569,80500.0
2015-01-27 12:55:00,53.15,53.2,53.13,53.2,73900.0,39.4569,39.494,39.4421,39.494,73900.0
2015-01-27 13:00:00,53.2,53.24,53.15,53.19,101000.0,39.494,39.5237,39.4569,39.4866,101000.0
2015-01-27 13:05:00,53.17,53.18,53.08,53.16,81800.0,39.4718,39.4792,39.4049,39.4643,81800.0
2015-01-27 13:10:00,53.16,53.17,53.13,53.17,56900.0,39.4643,39.4718,39.4421,39.4718,56900.0
2015-01-27 13:15:00,53.18,53.26,53.17,53.2,85900.0,39.4792,39.5386,39.4718,39.494,85900.0
2015-01-27 13:20:00,53.21,53.3,53.2,53.21,78400.0,39.5014,39.5683,39.494,39.5014,78400.0
2015-01-27 13:25:00,53.21,53.25,53.19,53.2,54300.0,39.5014,39.5311,39.4866,39.494,54300.0
2015-01-27 13:30:00,53.2,53.25,53.16,53.18,63600.0,39.494,39.5311,39.4643,39.4792,63600.0
2015-01-27 13:35:00,53.18,53.2,53.15,53.15,55000.0,39.4792,39.494,39.4569,39.4569,55000.0
2015-01-27 13:40:00,53.16,53.18,53.06,53.09,95000.0,39.4643,39.4792,39.3901,39.4124,95000.0
2015-01-27 13:45:00,53.09,53.11,53.05,53.09,65000.0,39.4124,39.4272,39.3827,39.4124,65000.0
2015-01-27 13:50:00,53.09,53.11,53.07,53.07,67000.0,39.4124,39.4272,39.3975,39.3975,67000.0
2015-01-27 13:55:00,53.08,53.1,53.01,53.09,63100.0,39.4049,39.4198,39.353,39.4124,63100.0
2015-01-27 14:00:00,53.09,53.15,53.08,53.12,82900.0,39.4124,39.4569,39.4049,39.4346,82900.0
2015-01-27 14:05:00,53.11,53.18,53.11,53.12,75800.0,39.4272,39.4792,39.4272,39.4346,75800.0
2015-01-27 14:10:00,53.12,53.18,53.1,53.15,49800.0,39.4346,39.4792,39.4198,39.4569,49800.0
2015-01-27 14:15:00,53.16,53.25,53.14,53.24,93000.0,39.4643,39.5311,39.4495,39.5237,93000.0
2015-01-27 14:20:00,53.24,53.3,53.23,53.26,103900.0,39.5237,39.5683,39.5163,39.5386,103900.0
2015-01-27 14:25:00,53.27,53.34,53.25,53.3,139100.0,39.546,39.598,39.5311,39.5683,139100.0
2015-01-27 14:30:00,53.3,53.31,53.23,53.26,106200.0,39.5683,39.5757,39.5163,39.5386,106200.0
2015-01-27 14:35:00,53.25,53.31,53.22,53.31,60900.0,39.5311,39.5757,39.5089,39.5757,60900.0
2015-01-27 14:40:00,53.31,53.31,53.22,53.27,89600.0,39.5757,39.5757,39.5089,39.546,89600.0
2015-01-27 14:45:00,53.28,53.29,53.2,53.25,94100.0,39.5534,39.5608,39.494,39.5311,94100.0
2015-01-27 14:50:00,53.26,53.3,53.2,53.21,92400.0,39.5386,39.5683,39.494,39.5014,92400.0
2015-01-27 14:55:00,53.19,53.22,53.13,53.13,109800.0,39.4866,39.5089,39.4421,39.4421,109800.0
2015-01-27 15:00:00,53.14,53.2,53.13,53.16,87400.0,39.4495,39.494,39.4421,39.4643,87400.0
2015-01-27 15:05:00,53.16,53.17,53.09,53.17,110900.0,39.4643,39.4718,39.4124,39.4718,110900.0
2015-01-27 15:10:00,53.17,53.19,53.13,53.14,103600.0,39.4718,39.4866,39.4421,39.4495,103600.0
2015-01-27 15:15:00,53.13,53.17,53.08,53.08,144600.0,39.4421,39.4718,39.4049,39.4049,144600.0
2015-01-27 15:20:00,53.09,53.1,53.03,53.09,150000.0,39.4124,39.4198,39.3678,39.4124,150000.0
2015-01-27 15:25:00,53.09,53.1,52.98,52.99,160300.0,39.4124,39.4198,39.3307,39.3381,160300.0
2015-01-27 15:30:00,52.99,53.09,52.98,53.06,155300.0,39.3381,39.4124,39.3307,39.3901,155300.0
2015-01-27 15:35:00,53.07,53.07,52.97,53.0,190700.0,39.3975,39.3975,39.3233,39.3455,190700.0
2015-01-27 15:40:00,53.0,53.11,53.0,53.11,192900.0,39.3455,39.4272,39.3455,39.4272,192900.0
2015-01-27 15:45:00,53.1,53.1,53.0,53.05,306000.0,39.4198,39.4198,39.3455,39.3827,306000.0
2015-01-27 15:50:00,53.04,53.05,52.93,52.96,423800.0,39.3752,39.3827,39.2936,39.3159,423800.0
2015-01-27 15:55:00,52.97,53.05,52.9,52.98,1092800.0,39.3233,39.3827,39.2713,39.3307,1092800.0
2015-01-28 09:30:00,53.31,53.33,53.13,53.19,399900.0,39.5757,39.5905,39.4421,39.4866,399900.0
2015-01-28 09:35:00,53.19,53.2,53.02,53.13,269900.0,39.4866,39.494,39.3604,39.4421,269900.0
2015-01-28 09:40:00,53.13,53.15,53.02,53.05,247300.0,39.4421,39.4569,39.3604,39.3827,247300.0
2015-01-28 09:45:00,53.05,53.2,53.03,53.19,298200.0,39.3827,39.494,39.3678,39.4866,298200.0
2015-01-28 09:50:00,53.19,53.27,53.14,53.19,159100.0,39.4866,39.546,39.4495,39.4866,159100.0
2015-01-28 09:55:00,53.19,53.24,53.11,53.16,187600.0,39.4866,39.5237,39.4272,39.4643,187600.0
2015-01-28 10:00:00,53.17,53.26,53.16,53.26,212100.0,39.4718,39.5386,39.4643,39.5386,212100.0
2015-01-28 10:05:00,53.26,53.35,53.24,53.32,193600.0,39.5386,39.6054,39.5237,39.5831,193600.0
2015-01-28 10:10:00,53.33,53.36,53.22,53.22,174400.0,39.5905,39.6128,39.5089,39.5089,174400.0
2015-01-28 10:15:00,53.22,53.26,53.18,53.23,133200.0,39.5089,39.5386,39.4792,39.5163,133200.0
2015-01-28 10:20:00,53.23,53.28,53.22,53.27,135100.0,39.5163,39.5534,39.5089,39.546,135100.0
2015-01-28 10:25:00,53.28,53.29,53.21,53.22,114900.0,39.5534,39.5608,39.5014,39.5089,114900.0
2015-01-28 10:30:00,53.23,53.3,53.17,53.18,137600.0,39.5163,39.5683,39.4718,39.4792,137600.0
2015-01-28 10:35:00,53.17,53.18,53.1,53.13,294300.0,39.4718,39.4792,39.4198,39.4421,294300.0
2015-01-28 10:40:00,53.12,53.16,53.0,53.02,172000.0,39.4346,39.4643,39.3455,39.3604,172000.0
2015-01-28 10:45:00,53.01,53.04,52.93,53.02,203100.0,39.353,39.3752,39.2936,39.3604,203100.0
2015-01-28 10:50:00,53.02,53.05,52.94,52.96,113000.0,39.3604,39.3827,39.301,39.3159,113000.0
2015-01-28 10:55:00,52.95,52.97,52.9,52.96,241600.0,39.3084,39.3233,39.2713,39.3159,241600.0
2015-01-28 11:00:00,52.96,53.07,52.93,53.04,156400.0,39.3159,39.3975,39.2936,39.3752,156400.0
2015-01-28 11:05:00,53.05,53.08,53.02,53.02,169100.0,39.3827,39.4049,39.3604,39.3604,169100.0
2015-01-28 11:10:00,53.03,53.03,52.96,52.98,137500.0,39.3678,39.3678,39.3159,39.3307,137500.0
2015-01-28 11:15:00,52.98,52.98,52.91,52.94,162900.0,39.3307,39.3307,39.2787,39.301,162900.0
2015-01-28 11:20:00,52.93,52.96,52.85,52.91,139200.0,39.2936,39.3159,39.2342,39.2787,139200.0
2015-01-28 11:25:00,52.91,52.97,52.86,52.96,154800.0,39.2787,39.3233,39.2416,39.3159,154800.0
2015-01-28 11:30:00,52.96,53.03,52.94,53.02,140300.0,39.3159,39.3678,39.301,39.3604,140300.0
2015-01-28 11:35:00,53.02,53.11,53.02,53.09,104400.0,39.3604,39.4272,39.3604,39.4124,104400.0
2015-01-28 11:40:00,53.1,53.12,53.02,53.06,113600.0,39.4198,39.4346,39.3604,39.3901,113600.0
2015-01-28 11:45:00,53.07,53.14,53.04,53.09,81100.0,39.3975,39.4495,39.3752,39.4124,81100.0
2015-01-28 11:50:00,53.09,53.1,53.04,53.05,77400.0,39.4124,39.4198,39.3752,39.3827,77400.0
2015-01-28 11:55:00,53.06,53.06,52.99,53.0,164300.0,39.3901,39.3901,39.3381,39.3455,164300.0
2015-01-28 12:00:00,53.0,53.03,52.99,53.02,196400.0,39.3455,39.3678,39.3381,39.3604,196400.0
2015-01-28 12:05:00,53.02,53.07,53.01,53.02,96400.0,39.3604,39.3975,39.353,39.3604,96400.0
2015-01-28 12:10:00,53.02,53.03,52.98,52.98,51600.0,39.3604,39.3678,39.3307,39.3307,51600.0
2015-01-28 12:15:00,52.98,53.05,52.96,53.04,97300.0,39.3307,39.3827,39.3159,39.3752,97300.0
2015-01-28 12:20:00,53.05,53.07,53.01,53.03,89400.0,39.3827,39.3975,39.353,39.3678,89400.0
2015-01-28 12:25:00,53.03,53.05,52.99,53.03,122000.0,39.3678,39.3827,39.3381,39.3678,122000.0
2015-01-28 12:30:00,53.04,53.05,52.99,53.0,56100.0,39.3752,39.3827,39.3381,39.3455,56100.0
2015-01-28 12:35:00,52.99,53.0,52.95,52.98,88200.0,39.3381,39.3455,39.3084,39.3307,88200.0
2015-01-28 12:40:00,52.98,53.02,52.96,52.99,65600.0,39.3307,39.3604,39.3159,39.3381,65600.0
2015-01-28 12:45:00,53.0,53.02,52.96,52.97,48600.0,39.3455,39.3604,39.3159,39.3233,48600.0
2015-01-28 12:50:00,52.97,52.99,52.91,52.92,63500.0,39.3233,39.3381,39.2787,39.2862,63500.0
2015-01-28 12:55:00,52.92,52.98,52.91,52.93,31400.0,39.2862,39.3307,39.2787,39.2936,31400.0
2015-01-28 13:00:00,52.92,52.92,52.87,52.88,57400.0,39.2862,39.2862,39.249,39.2565,57400.0
2015-01-28 13:05:00,52.88,52.91,52.84,52.89,78400.0,39.2565,39.2787,39.2268,39.2639,78400.0
2015-01-28 13:10:00,52.89,52.91,52.81,52.86,70000.0,39.2639,39.2787,39.2045,39.2416,70000.0
2015-01-28 13:15:00,52.86,52.88,52.82,52.83,110000.0,39.2416,39.2565,39.2119,39.2193,110000.0
2015-01-28 13:20:00,52.83,52.86,52.8,52.82,108400.0,39.2193,39.2416,39.1971,39.2119,108400.0
2015-01-28 13:25:00,52.83,52.84,52.79,52.79,118100.0,39.2193,39.2268,39.1897,39.1897,118100.0
2015-01-28 13:30:00,52.79,52.9,52.79,52.89,90100.0,39.1897,39.2713,39.1897,39.2639,90100.0
2015-01-28 13:35:00,52.89,52.9,52.86,52.86,39100.0,39.2639,39.2713,39.2416,39.2416,39100.0
2015-01-28 13:40:00,52.86,52.88,52.83,52.87,49200.0,39.2416,39.2565,39.2193,39.249,49200.0
2015-01-28 13:45:00,52.87,52.9,52.84,52.89,91400.0,39.249,39.2713,39.2268,39.2639,91400.0
2015-01-28 13:50:00,52.89,52.96,52.89,52.95,123700.0,39.2639,39.3159,39.2639,39.3084,123700.0
2015-01-28 13:55:00,52.95,52.98,52.86,52.88,159800.0,39.3084,39.3307,39.2416,39.2565,159800.0
2015-01-28 14:00:00,52.88,53.12,52.87,52.98,252000.0,39.2565,39.4346,39.249,39.3307,252000.0
2015-01-28 14:05:00,52.98,53.03,52.73,52.76,300500.0,39.3307,39.3678,39.1451,39.1674,300500.0
2015-01-28 14:10:00,52.77,52.86,52.69,52.8,308100.0,39.1748,39.2416,39.1154,39.1971,308100.0
2015-01-28 14:15:00,52.8,52.86,52.72,52.82,156300.0,39.1971,39.2416,39.1377,39.2119,156300.0
2015-01-28 14:20:00,52.82,52.86,52.73,52.77,184700.0,39.2119,39.2416,39.1451,39.1748,184700.0
2015-01-28 14:25:00,52.77,52.78,52.62,52.64,277000.0,39.1748,39.1822,39.0634,39.0783,277000.0
2015-01-28 14:30:00,52.64,52.66,52.53,52.6,395000.0,39.0783,39.0931,38.9966,39.0486,395000.0
2015-01-28 14:35:00,52.61,52.7,52.6,52.66,250700.0,39.056,39.1228,39.0486,39.0931,250700.0
2015-01-28 14:40:00,52.66,52.75,52.63,52.7,168900.0,39.0931,39.16,39.0709,39.1228,168900.0
2015-01-28 14:45:00,52.7,52.78,52.7,52.72,158100.0,39.1228,39.1822,39.1228,39.1377,158100.0
2015-01-28 14:50:00,52.71,52.83,52.7,52.77,157200.0,39.1303,39.2193,39.1228,39.1748,157200.0
2015-01-28 14:55:00,52.77,52.81,52.72,52.74,127600.0,39.1748,39.2045,39.1377,39.1525,127600.0
2015-01-28 15:00:00,52.75,52.81,52.72,52.72,188400.0,39.16,39.2045,39.1377,39.1377,188400.0
2015-01-28 15:05:00,52.72,52.76,52.64,52.69,250000.0,39.1377,39.1674,39.0783,39.1154,250000.0
2015-01-28 15:10:00,52.69,52.73,52.62,52.64,278800.0,39.1154,39.1451,39.0634,39.0783,278800.0
2015-01-28 15:15:00,52.64,52.67,52.55,52.56,267400.0,39.0783,39.1006,39.0115,39.0189,267400.0
2015-01-28 15:20:00,52.56,52.65,52.55,52.61,295700.0,39.0189,39.0857,39.0115,39.056,295700.0
2015-01-28 15:25:00,52.61,52.63,52.51,52.54,332100.0,39.056,39.0709,38.9818,39.0041,332100.0
2015-01-28 15:30:00,52.55,52.56,52.43,52.43,423700.0,39.0115,39.0189,38.9224,38.9224,423700.0
2015-01-28 15:35:00,52.43,52.47,52.37,52.37,396500.0,38.9224,38.9521,38.8779,38.8779,396500.0
2015-01-28 15:40:00,52.37,52.39,52.23,52.31,550300.0,38.8779,38.8927,38.7739,38.8333,550300.0
2015-01-28 15:45:00,52.31,52.35,52.23,52.29,700800.0,38.8333,38.863,38.7739,38.8185,700800.0
2015-01-28 15:50:00,52.3,52.3,52.21,52.24,652200.0,38.8259,38.8259,38.7591,38.7813,652200.0
2015-01-28 15:55:00,52.24,52.26,52.15,52.18,1254800.0,38.7813,38.7962,38.7145,38.7368,1254800.0
2015-01-29 09:30:00,52.24,52.33,52.06,52.29,1110100.0,38.7813,38.8482,38.6477,38.8185,1110100.0
2015-01-29 09:35:00,52.29,52.38,52.11,52.12,321500.0,38.8185,38.8853,38.6848,38.6923,321500.0
2015-01-29 09:40:00,52.12,52.13,51.96,52.05,300500.0,38.6923,38.6997,38.5735,38.6403,300500.0
2015-01-29 09:45:00,52.05,52.05,51.92,52.0,276300.0,38.6403,38.6403,38.5438,38.6032,276300.0
2015-01-29 09:50:00,51.99,52.2,51.98,52.2,245800.0,38.5958,38.7517,38.5883,38.7517,245800.0
2015-01-29 09:55:00,52.2,52.4,52.19,52.35,197300.0,38.7517,38.9001,38.7442,38.863,197300.0
2015-01-29 10:00:00,52.34,52.43,52.24,52.37,274500.0,38.8556,38.9224,38.7813,38.8779,274500.0
2015-01-29 10:05:00,52.38,52.43,52.15,52.23,161500.0,38.8853,38.9224,38.7145,38.7739,161500.0
2015-01-29 10:10:00,52.22,52.3,52.17,52.17,177900.0,38.7665,38.8259,38.7294,38.7294,177900.0
2015-01-29 10:15:00,52.16,52.23,52.11,52.21,202900.0,38.722,38.7739,38.6848,38.7591,202900.0
2015-01-29 10:20:00,52.21,52.21,52.06,52.07,218700.0,38.7591,38.7591,38.6477,38.6551,218700.0
2015-01-29 10:25:00,52.08,52.24,52.07,52.22,141300.0,38.6626,38.7813,38.6551,38.7665,141300.0
2015-01-29 10:30:00,52.22,52.29,52.16,52.21,165500.0,38.7665,38.8185,38.722,38.7591,165500.0
2015-01-29 10:35:00,52.21,52.21,52.06,52.15,153400.0,38.7591,38.7591,38.6477,38.7145,153400.0
2015-01-29 10:40:00,52.14,52.15,51.92,51.96,270400.0,38.7071,38.7145,38.5438,38.5735,270400.0
2015-01-29 10:45:00,51.96,52.06,51.89,52.06,142700.0,38.5735,38.6477,38.5215,38.6477,142700.0
2015-01-29 10:50:00,52.06,52.09,51.93,52.01,163900.0,38.6477,38.67,38.5512,38.6106,163900.0
2015-01-29 10:55:00,52.01,52.15,51.99,52.11,124400.0,38.6106,38.7145,38.5958,38.6848,124400.0
2015-01-29 11:00:00,52.11,52.14,52.05,52.06,178700.0,38.6848,38.7071,38.6403,38.6477,178700.0
2015-01-29 11:05:00,52.06,52.15,52.01,52.15,311000.0,38.6477,38.7145,38.6106,38.7145,311000.0
2015-01-29 11:10:00,52.16,52.2,52.09,52.1,181300.0,38.722,38.7517,38.67,38.6774,181300.0
2015-01-29 11:15:00,52.1,52.21,52.1,52.11,222200.0,38.6774,38.7591,38.6774,38.6848,222200.0
2015-01-29 11:20:00,52.11,52.25,52.11,52.22,138100.0,38.6848,38.7888,38.6848,38.7665,138100.0
2015-01-29 11:25:00,52.22,52.22,52.11,52.15,112000.0,38.7665,38.7665,38.6848,38.7145,112000.0
2015-01-29 11:30:00,52.14,52.24,52.14,52.2,199900.0,38.7071,38.7813,38.7071,38.7517,199900.0
2015-01-29 11:35:00,52.2,52.27,52.16,52.27,136500.0,38.7517,38.8036,38.722,38.8036,136500.0
2015-01-29 11:40:00,52.27,52.31,52.22,52.23,79800.0,38.8036,38.8333,38.7665,38.7739,79800.0
2015-01-29 11:45:00,52.23,52.3,52.21,52.3,88800.0,38.7739,38.8259,38.7591,38.8259,88800.0
2015-01-29 11:50:00,52.3,52.44,52.3,52.34,183900.0,38.8259,38.9298,38.8259,38.8556,183900.0
2015-01-29 11:55:00,52.34,52.38,52.3,52.33,114100.0,38.8556,38.8853,38.8259,38.8482,114100.0
2015-01-29 12:00:00,52.32,52.44,52.32,52.41,104000.0,38.8407,38.9298,38.8407,38.9076,104000.0
2015-01-29 12:05:00,52.41,52.5,52.41,52.44,188400.0,38.9076,38.9744,38.9076,38.9298,188400.0
2015-01-29 12:10:00,52.44,52.49,52.4,52.42,133500.0,38.9298,38.9669,38.9001,38.915,133500.0
2015-01-29 12:15:00,52.42,52.48,52.4,52.42,74400.0,38.915,38.9595,38.9001,38.915,74400.0
2015-01-29 12:20:00,52.42,52.46,52.35,52.4,189100.0,38.915,38.9447,38.863,38.9001,189100.0
2015-01-29 12:25:00,52.4,52.44,52.34,52.43,148800.0,38.9001,38.9298,38.8556,38.9224,148800.0
2015-01-29 12:30:00,52.42,52.46,52.4,52.41,110800.0,38.915,38.9447,38.9001,38.9076,110800.0
2015-01-29 12:35:00,52.41,52.44,52.38,52.43,187700.0,38.9076,38.9298,38.8853,38.9224,187700.0
2015-01-29 12:40:00,52.43,52.45,52.36,52.36,164000.0,38.9224,38.9372,38.8704,38.8704,164000.0
2015-01-29 12:45:00,52.35,52.4,52.32,52.37,106200.0,38.863,38.9001,38.8407,38.8779,106200.0
2015-01-29 12:50:00,52.37,52.39,52.32,52.37,152600.0,38.8779,38.8927,38.8407,38.8779,152600.0
2015-01-29 12:55:00,52.37,52.4,52.31,52.38,60900.0,38.8779,38.9001,38.8333,38.8853,60900.0
2015-01-29 13:00:00,52.38,52.39,52.33,52.36,154700.0,38.8853,38.8927,38.8482,38.8704,154700.0
2015-01-29 13:05:00,52.36,52.39,52.3,52.31,60200.0,38.8704,38.8927,38.8259,38.8333,60200.0
2015-01-29 13:10:00,52.31,52.38,52.31,52.35,63100.0,38.8333,38.8853,38.8333,38.863,63100.0
2015-01-29 13:15:00,52.35,52.43,52.35,52.4,76300.0,38.863,38.9224,38.863,38.9001,76300.0
2015-01-29 13:20:00,52.4,52.5,52.4,52.5,140400.0,38.9001,38.9744,38.9001,38.9744,140400.0
2015-01-29 13:25:00,52.49,52.54,52.47,52.51,145100.0,38.9669,39.0041,38.9521,38.9818,145100.0
2015-01-29 13:30:00,52.52,52.53,52.48,52.52,88900.0,38.9892,38.9966,38.9595,38.9892,88900.0
2015-01-29 13:35:00,52.52,52.63,52.51,52.62,119200.0,38.9892,39.0709,38.9818,39.0634,119200.0
2015-01-29 13:40:00,52.63,52.69,52.59,52.66,80700.0,39.0709,39.1154,39.0412,39.0931,80700.0
2015-01-29 13:45:00,52.66,52.71,52.62,52.69,89000.0,39.0931,39.1303,39.0634,39.1154,89000.0
2015-01-29 13:50:00,52.69,52.83,52.68,52.75,242100.0,39.1154,39.2193,39.108,39.16,242100.0
2015-01-29 13:55:00,52.75,52.76,52.67,52.67,80200.0,39.16,39.1674,39.1006,39.1006,80200.0
2015-01-29 14:00:00,52.66,52.7,52.63,52.69,112400.0,39.0931,39.1228,39.0709,39.1154,112400.0
2015-01-29 14:05:00,52.69,52.72,52.63,52.64,82300.0,39.1154,39.1377,39.0709,39.0783,82300.0
2015-01-29 14:10:00,52.62,52.64,52.57,52.62,151300.0,39.0634,39.0783,39.0263,39.0634,151300.0
2015-01-29 14:15:00,52.62,52.65,52.57,52.58,72600.0,39.0634,39.0857,39.0263,39.0338,72600.0
2015-01-29 14:20:00,52.57,52.68,52.57,52.66,140600.0,39.0263,39.108,39.0263,39.0931,140600.0
2015-01-29 14:25:00,52.67,52.69,52.63,52.69,236900.0,39.1006,39.1154,39.0709,39.1154,236900.0
2015-01-29 14:30:00,52.69,52.75,52.66,52.67,174800.0,39.1154,39.16,39.0931,39.1006,174800.0
2015-01-29 14:35:00,52.67,52.68,52.6,52.62,93400.0,39.1006,39.108,39.0486,39.0634,93400.0
2015-01-29 14:40:00,52.63,52.64,52.57,52.61,85500.0,39.0709,39.0783,39.0263,39.056,85500.0
2015-01-29 14:45:00,52.61,52.62,52.53,52.54,101000.0,39.056,39.0634,38.9966,39.0041,101000.0
2015-01-29 14:50:00,52.54,52.59,52.51,52.55,95400.0,39.0041,39.0412,38.9818,39.0115,95400.0
2015-01-29 14:55:00,52.56,52.59,52.53,52.57,103200.0,39.0189,39.0412,38.9966,39.0263,103200.0
2015-01-29 15:00:00,52.57,52.62,52.56,52.56,145200.0,39.0263,39.0634,39.0189,39.0189,145200.0
2015-01-29 15:05:00,52.56,52.67,52.56,52.66,119600.0,39.0189,39.1006,39.0189,39.0931,119600.0
2015-01-29 15:10:00,52.65,52.66,52.56,52.58,143000.0,39.0857,39.0931,39.0189,39.0338,143000.0
2015-01-29 15:15:00,52.59,52.7,52.55,52.7,287800.0,39.0412,39.1228,39.0115,39.1228,287800.0
2015-01-29 15:20:00,52.7,52.75,52.63,52.75,195600.0,39.1228,39.16,39.0709,39.16,195600.0
2015-01-29 15:25:00,52.74,52.76,52.66,52.68,182400.0,39.1525,39.1674,39.0931,39.108,182400.0
2015-01-29 15:30:00,52.68,52.74,52.67,52.74,211700.0,39.108,39.1525,39.1006,39.1525,211700.0
2015-01-29 15:35:00,52.74,52.86,52.68,52.85,267600.0,39.1525,39.2416,39.108,39.2342,267600.0
2015-01-29 15:40:00,52.85,52.9,52.78,52.79,274600.0,39.2342,39.2713,39.1822,39.1897,274600.0
2015-01-29 15:45:00,52.78,52.79,52.69,52.71,389900.0,39.1822,39.1897,39.1154,39.1303,389900.0
2015-01-29 15:50:00,52.71,52.74,52.66,52.73,268800.0,39.1303,39.1525,39.0931,39.1451,268800.0
2015-01-29 15:55:00,52.73,52.78,52.67,52.77,598400.0,39.1451,39.1822,39.1006,39.1748,598400.0
2015-01-30 09:30:00,52.2,52.38,51.97,52.28,519300.0,38.7517,38.8853,38.5809,38.811,519300.0
2015-01-30 09:35:00,52.28,52.35,52.21,52.25,186600.0,38.811,38.863,38.7591,38.7888,186600.0
2015-01-30 09:40:00,52.23,52.36,52.22,52.34,169400.0,38.7739,38.8704,38.7665,38.8556,169400.0
2015-01-30 09:45:00,52.34,52.47,52.32,52.41,282200.0,38.8556,38.9521,38.8407,38.9076,282200.0
2015-01-30 09:50:00,52.42,52.45,52.37,52.39,253300.0,38.915,38.9372,38.8779,38.8927,253300.0
2015-01-30 09:55:00,52.39,52.45,52.34,52.35,171800.0,38.8927,38.9372,38.8556,38.863,171800.0
2015-01-30 10:00:00,52.35,52.46,52.31,52.43,199100.0,38.863,38.9447,38.8333,38.9224,199100.0
2015-01-30 10:05:00,52.43,52.48,52.34,52.36,316200.0,38.9224,38.9595,38.8556,38.8704,316200.0
2015-01-30 10:10:00,52.37,52.39,52.26,52.31,180500.0,38.8779,38.8927,38.7962,38.8333,180500.0
2015-01-30 10:15:00,52.3,52.33,52.26,52.27,154300.0,38.8259,38.8482,38.7962,38.8036,154300.0
2015-01-30 10:20:00,52.26,52.32,52.24,52.25,164700.0,38.7962,38.8407,38.7813,38.7888,164700.0
2015-01-30 10:25:00,52.24,52.35,52.23,52.31,111200.0,38.7813,38.863,38.7739,38.8333,111200.0
2015-01-30 10:30:00,52.31,52.31,52.17,52.21,218000.0,38.8333,38.8333,38.7294,38.7591,218000.0
2015-01-30 10:35:00,52.21,52.31,52.2,52.29,182200.0,38.7591,38.8333,38.7517,38.8185,182200.0
2015-01-30 10:40:00,52.28,52.35,52.25,52.33,121800.0,38.811,38.863,38.7888,38.8482,121800.0
2015-01-30 10:45:00,52.33,52.39,52.3,52.34,115200.0,38.8482,38.8927,38.8259,38.8556,115200.0
2015-01-30 10:50:00,52.34,52.34,52.26,52.27,143500.0,38.8556,38.8556,38.7962,38.8036,143500.0
2015-01-30 10:55:00,52.26,52.33,52.21,52.32,157600.0,38.7962,38.8482,38.7591,38.8407,157600.0
2015-01-30 11:00:00,52.31,52.36,52.29,52.3,130400.0,38.8333,38.8704,38.8185,38.8259,130400.0
2015-01-30 11:05:00,52.3,52.38,52.25,52.28,109900.0,38.8259,38.8853,38.7888,38.811,109900.0
2015-01-30 11:10:00,52.28,52.31,52.13,52.15,256300.0,38.811,38.8333,38.6997,38.7145,256300.0
2015-01-30 11:15:00,52.15,52.2,52.1,52.19,133700.0,38.7145,38.7517,38.6774,38.7442,133700.0
2015-01-30 11:20:00,52.2,52.22,52.14,52.14,124800.0,38.7517,38.7665,38.7071,38.7071,124800.0
2015-01-30 11:25:00,52.15,52.29,52.15,52.26,116100.0,38.7145,38.8185,38.7145,38.7962,116100.0
2015-01-30 11:30:00,52.26,52.29,52.22,52.23,135700.0,38.7962,38.8185,38.7665,38.7739,135700.0
2015-01-30 11:35:00,52.23,52.26,52.16,52.19,77300.0,38.7739,38.7962,38.722,38.7442,77300.0
2015-01-30 11:40:00,52.19,52.2,52.09,52.15,223200.0,38.7442,38.7517,38.67,38.7145,223200.0
2015-01-30 11:45:00,52.15,52.21,52.14,52.14,112500.0,38.7145,38.7591,38.7071,38.7071,112500.0
2015-01-30 11:50:00,52.14,52.17,52.09,52.13,195600.0,38.7071,38.7294,38.67,38.6997,195600.0
2015-01-30 11:55:00,52.13,52.29,52.13,52.29,112100.0,38.6997,38.8185,38.6997,38.8185,112100.0
2015-01-30 12:00:00,52.29,52.37,52.29,52.3,176800.0,38.8185,38.8779,38.8185,38.8259,176800.0
2015-01-30 12:05:00,52.3,52.38,52.3,52.37,115100.0,38.8259,38.8853,38.8259,38.8779,115100.0
2015-01-30 12:10:00,52.37,52.48,52.34,52.47,195400.0,38.8779,38.9595,38.8556,38.9521,195400.0
2015-01-30 12:15:00,52.47,52.53,52.47,52.49,81800.0,38.9521,38.9966,38.9521,38.9669,81800.0
2015-01-30 12:20:00,52.5,52.56,52.48,52.56,95200.0,38.9744,39.0189,38.9595,39.0189,95200.0
2015-01-30 12:25:00,52.56,52.58,52.47,52.49,86100.0,39.0189,39.0338,38.9521,38.9669,86100.0
2015-01-30 12:30:00,52.49,52.5,52.44,52.49,58800.0,38.9669,38.9744,38.9298,38.9669,58800.0
2015-01-30 12:35:00,52.49,52.49,52.38,52.38,63000.0,38.9669,38.9669,38.8853,38.8853,63000.0
2015-01-30 12:40:00,52.4,52.4,52.33,52.34,49600.0,38.9001,38.9001,38.8482,38.8556,49600.0
2015-01-30 12:45:00,52.35,52.37,52.32,52.34,56800.0,38.863,38.8779,38.8407,38.8556,56800.0
2015-01-30 12:50:00,52.33,52.36,52.28,52.29,122300.0,38.8482,38.8704,38.811,38.8185,122300.0
2015-01-30 12:55:00,52.3,52.33,52.26,52.3,103700.0,38.8259,38.8482,38.7962,38.8259,103700.0
2015-01-30 13:00:00,52.31,52.37,52.31,52.34,82400.0,38.8333,38.8779,38.8333,38.8556,82400.0
2015-01-30 13:05:00,52.33,52.34,52.3,52.32,78000.0,38.8482,38.8556,38.8259,38.8407,78000.0
2015-01-30 13:10:00,52.31,52.31,52.27,52.28,75900.0,38.8333,38.8333,38.8036,38.811,75900.0
2015-01-30 13:15:00,52.28,52.29,52.21,52.23,104500.0,38.811,38.8185,38.7591,38.7739,104500.0
2015-01-30 13:20:00,52.23,52.3,52.23,52.24,79400.0,38.7739,38.8259,38.7739,38.7813,79400.0
2015-01-30 13:25:00,52.24,52.28,52.23,52.26,51600.0,38.7813,38.811,38.7739,38.7962,51600.0
2015-01-30 13:30:00,52.26,52.33,52.24,52.33,75500.0,38.7962,38.8482,38.7813,38.8482,75500.0
2015-01-30 13:35:00,52.33,52.34,52.28,52.29,114600.0,38.8482,38.8556,38.811,38.8185,114600.0
2015-01-30 13:40:00,52.3,52.33,52.25,52.33,146500.0,38.8259,38.8482,38.7888,38.8482,146500.0
2015-01-30 13:45:00,52.34,52.42,52.31,52.41,132900.0,38.8556,38.915,38.8333,38.9076,132900.0
2015-01-30 13:50:00,52.42,52.46,52.41,52.46,156100.0,38.915,38.9447,38.9076,38.9447,156100.0
2015-01-30 13:55:00,52.46,52.51,52.41,52.48,181700.0,38.9447,38.9818,38.9076,38.9595,181700.0
2015-01-30 14:00:00,52.48,52.49,52.42,52.47,102300.0,38.9595,38.9669,38.915,38.9521,102300.0
2015-01-30 14:05:00,52.47,52.58,52.46,52.55,125800.0,38.9521,39.0338,38.9447,39.0115,125800.0
2015-01-30 14:10:00,52.55,52.56,52.48,52.54,83400.0,39.0115,39.0189,38.9595,39.0041,83400.0
2015-01-30 14:15:00,52.54,52.61,52.51,52.6,236400.0,39.0041,39.056,38.9818,39.0486,236400.0
2015-01-30 14:20:00,52.6,52.66,52.58,52.65,150000.0,39.0486,39.0931,39.0338,39.0857,150000.0
2015-01-30 14:25:00,52.64,52.72,52.62,52.72,101800.0,39.0783,39.1377,39.0634,39.1377,101800.0
2015-01-30 14:30:00,52.72,52.77,52.6,52.63,282500.0,39.1377,39.1748,39.0486,39.0709,282500.0
2015-01-30 14:35:00,52.62,52.66,52.55,52.6,141400.0,39.0634,39.0931,39.0115,39.0486,141400.0
2015-01-30 14:40:00,52.6,52.62,52.51,52.53,139300.0,39.0486,39.0634,38.9818,38.9966,139300.0
2015-01-30 14:45:00,52.53,52.56,52.37,52.39,220200.0,38.9966,39.0189,38.8779,38.8927,220200.0
2015-01-30 14:50:00,52.38,52.39,52.29,52.33,218900.0,38.8853,38.8927,38.8185,38.8482,218900.0
2015-01-30 14:55:00,52.33,52.36,52.23,52.3,225900.0,38.8482,38.8704,38.7739,38.8259,225900.0
2015-01-30 15:00:00,52.29,52.36,52.22,52.24,205700.0,38.8185,38.8704,38.7665,38.7813,205700.0
2015-01-30 15:05:00,52.24,52.31,52.11,52.17,267400.0,38.7813,38.8333,38.6848,38.7294,267400.0
2015-01-30 15:10:00,52.17,52.29,52.15,52.28,215000.0,38.7294,38.8185,38.7145,38.811,215000.0
2015-01-30 15:15:00,52.28,52.28,52.14,52.14,303200.0,38.811,38.811,38.7071,38.7071,303200.0
2015-01-30 15:20:00,52.14,52.2,52.04,52.16,317700.0,38.7071,38.7517,38.6329,38.722,317700.0
2015-01-30 15:25:00,52.17,52.28,52.08,52.25,306900.0,38.7294,38.811,38.6626,38.7888,306900.0
2015-01-30 15:30:00,52.25,52.25,52.14,52.16,271700.0,38.7888,38.7888,38.7071,38.722,271700.0
2015-01-30 15:35:00,52.16,52.27,52.12,52.2,295900.0,38.722,38.8036,38.6923,38.7517,295900.0
2015-01-30 15:40:00,52.19,52.2,52.02,52.11,383500.0,38.7442,38.7517,38.618,38.6848,383500.0
2015-01-30 15:45:00,52.11,52.16,52.06,52.08,824400.0,38.6848,38.722,38.6477,38.6626,824400.0
2015-01-30 15:50:00,52.09,52.1,52.0,52.0,544600.0,38.67,38.6774,38.6032,38.6032,544600.0
2015-01-30 15:55:00,52.0,52.01,51.9,51.94,1474300.0,38.6032,38.6106,38.5289,38.5586,1474300.0
2015-02-02 09:30:00,52.19,52.32,52.17,52.28,422200.0,38.7442,38.8407,38.7294,38.811,422200.0
2015-02-02 09:35:00,52.27,52.45,52.26,52.44,296500.0,38.8036,38.9372,38.7962,38.9298,296500.0
2015-02-02 09:40:00,52.44,52.44,52.26,52.31,255800.0,38.9298,38.9298,38.7962,38.8333,255800.0
2015-02-02 09:45:00,52.31,52.4,52.26,52.27,232700.0,38.8333,38.9001,38.7962,38.8036,232700.0
2015-02-02 09:50:00,52.27,52.31,52.2,52.31,304900.0,38.8036,38.8333,38.7517,38.8333,304900.0
2015-02-02 09:55:00,52.3,52.35,52.25,52.26,179800.0,38.8259,38.863,38.7888,38.7962,179800.0
2015-02-02 10:00:00,52.26,52.26,52.07,52.13,382300.0,38.7962,38.7962,38.6551,38.6997,382300.0
2015-02-02 10:05:00,52.12,52.13,51.98,52.07,385000.0,38.6923,38.6997,38.5883,38.6551,385000.0
2015-02-02 10:10:00,52.07,52.21,52.0,52.2,325500.0,38.6551,38.7591,38.6032,38.7517,325500.0
2015-02-02 10:15:00,52.2,52.28,52.17,52.21,297600.0,38.7517,38.811,38.7294,38.7591,297600.0
2015-02-02 10:20:00,52.21,52.27,52.17,52.18,253300.0,38.7591,38.8036,38.7294,38.7368,253300.0
2015-02-02 10:25:00,52.17,52.25,52.16,52.18,198600.0,38.7294,38.7888,38.722,38.7368,198600.0
2015-02-02 10:30:00,52.18,52.2,52.05,52.11,194900.0,38.7368,38.7517,38.6403,38.6848,194900.0
2015-02-02 10:35:00,52.1,52.22,52.08,52.21,256500.0,38.6774,38.7665,38.6626,38.7591,256500.0
2015-02-02 10:40:00,52.21,52.29,52.2,52.27,196100.0,38.7591,38.8185,38.7517,38.8036,196100.0
2015-02-02 10:45:00,52.28,52.3,52.19,52.23,168800.0,38.811,38.8259,38.7442,38.7739,168800.0
2015-02-02 10:50:00,52.22,52.34,52.2,52.31,159700.0,38.7665,38.8556,38.7517,38.8333,159700.0
2015-02-02 10:55:00,52.3,52.35,52.23,52.32,207000.0,38.8259,38.863,38.7739,38.8407,207000.0
2015-02-02 11:00:00,52.33,52.45,52.32,52.44,108100.0,38.8482,38.9372,38.8407,38.9298,108100.0
2015-02-02 11:05:00,52.44,52.48,52.36,52.42,117900.0,38.9298,38.9595,38.8704,38.915,117900.0
2015-02-02 11:10:00,52.43,52.48,52.41,52.42,138900.0,38.9224,38.9595,38.9076,38.915,138900.0
2015-02-02 11:15:00,52.43,52.44,52.36,52.37,91200.0,38.9224,38.9298,38.8704,38.8779,91200.0
2015-02-02 11:20:00,52.37,52.41,52.33,52.37,150200.0,38.8779,38.9076,38.8482,38.8779,150200.0
2015-02-02 11:25:00,52.37,52.41,52.32,52.38,231600.0,38.8779,38.9076,38.8407,38.8853,231600.0
2015-02-02 11:30:00,52.39,52.45,52.35,52.43,307500.0,38.8927,38.9372,38.863,38.9224,307500.0
2015-02-02 11:35:00,52.43,52.56,52.43,52.51,190500.0,38.9224,39.0189,38.9224,38.9818,190500.0
2015-02-02 11:40:00,52.51,52.53,52.48,52.51,136500.0,38.9818,38.9966,38.9595,38.9818,136500.0
2015-02-02 11:45:00,52.5,52.52,52.46,52.47,217400.0,38.9744,38.9892,38.9447,38.9521,217400.0
2015-02-02 11:50:00,52.47,52.47,52.37,52.38,147800.0,38.9521,38.9521,38.8779,38.8853,147800.0
2015-02-02 11:55:00,52.38,52.4,52.3,52.32,112600.0,38.8853,38.9001,38.8259,38.8407,112600.0
2015-02-02 12:00:00,52.33,52.34,52.16,52.22,225200.0,38.8482,38.8556,38.722,38.7665,225200.0
2015-02-02 12:05:00,52.23,52.26,52.19,52.24,61800.0,38.7739,38.7962,38.7442,38.7813,61800.0
2015-02-02 12:10:00,52.24,52.27,52.2,52.25,142200.0,38.7813,38.8036,38.7517,38.7888,142200.0
2015-02-02 12:15:00,52.26,52.36,52.26,52.36,131000.0,38.7962,38.8704,38.7962,38.8704,131000.0
2015-02-02 12:20:00,52.35,52.36,52.25,52.26,172700.0,38.863,38.8704,38.7888,38.7962,172700.0
2015-02-02 12:25:00,52.26,52.32,52.24,52.3,132600.0,38.7962,38.8407,38.7813,38.8259,132600.0
2015-02-02 12:30:00,52.31,52.34,52.23,52.34,122200.0,38.8333,38.8556,38.7739,38.8556,122200.0
2015-02-02 12:35:00,52.34,52.4,52.31,52.38,211200.0,38.8556,38.9001,38.8333,38.8853,211200.0
2015-02-02 12:40:00,52.39,52.43,52.31,52.36,133900.0,38.8927,38.9224,38.8333,38.8704,133900.0
2015-02-02 12:45:00,52.35,52.36,52.18,52.19,125000.0,38.863,38.8704,38.7368,38.7442,125000.0
2015-02-02 12:50:00,52.18,52.25,52.18,52.23,51500.0,38.7368,38.7888,38.7368,38.7739,51500.0
2015-02-02 12:55:00,52.23,52.25,52.17,52.19,100200.0,38.7739,38.7888,38.7294,38.7442,100200.0
2015-02-02 13:00:00,52.2,52.21,52.14,52.15,115900.0,38.7517,38.7591,38.7071,38.7145,115900.0
2015-02-02 13:05:00,52.17,52.22,52.16,52.21,50600.0,38.7294,38.7665,38.722,38.7591,50600.0
2015-02-02 13:10:00,52.22,52.27,52.19,52.21,59000.0,38.7665,38.8036,38.7442,38.7591,59000.0
2015-02-02 13:15:00,52.21,52.25,52.18,52.24,102200.0,38.7591,38.7888,38.7368,38.7813,102200.0
2015-02-02 13:20:00,52.24,52.37,52.24,52.34,93800.0,38.7813,38.8779,38.7813,38.8556,93800.0
2015-02-02 13:25:00,52.35,52.36,52.29,52.35,70500.0,38.863,38.8704,38.8185,38.863,70500.0
2015-02-02 13:30:00,52.35,52.39,52.27,52.32,243700.0,38.863,38.8927,38.8036,38.8407,243700.0
2015-02-02 13:35:00,52.32,52.33,52.2,52.2,137000.0,38.8407,38.8482,38.7517,38.7517,137000.0
2015-02-02 13:40:00,52.2,52.24,52.11,52.11,100400.0,38.7517,38.7813,38.6848,38.6848,100400.0
2015-02-02 13:45:00,52.12,52.17,52.1,52.13,83600.0,38.6923,38.7294,38.6774,38.6997,83600.0
2015-02-02 13:50:00,52.12,52.22,52.12,52.15,51700.0,38.6923,38.7665,38.6923,38.7145,51700.0
2015-02-02 13:55:00,52.15,52.16,52.08,52.12,113000.0,38.7145,38.722,38.6626,38.6923,113000.0
2015-02-02 14:00:00,52.11,52.16,52.09,52.13,66200.0,38.6848,38.722,38.67,38.6997,66200.0
2015-02-02 14:05:00,52.14,52.21,52.12,52.18,72500.0,38.7071,38.7591,38.6923,38.7368,72500.0
2015-02-02 14:10:00,52.18,52.2,52.15,52.18,84300.0,38.7368,38.7517,38.7145,38.7368,84300.0
2015-02-02 14:15:00,52.19,52.27,52.17,52.26,82100.0,38.7442,38.8036,38.7294,38.7962,82100.0
2015-02-02 14:20:00,52.27,52.33,52.25,52.3,79700.0,38.8036,38.8482,38.7888,38.8259,79700.0
2015-02-02 14:25:00,52.31,52.33,52.27,52.32,131200.0,38.8333,38.8482,38.8036,38.8407,131200.0
2015-02-02 14:30:00,52.32,52.37,52.29,52.33,131900.0,38.8407,38.8779,38.8185,38.8482,131900.0
2015-02-02 14:35:00,52.34,52.35,52.25,52.29,83100.0,38.8556,38.863,38.7888,38.8185,83100.0
2015-02-02 14:40:00,52.28,52.35,52.28,52.32,69000.0,38.811,38.863,38.811,38.8407,69000.0
2015-02-02 14:45:00,52.32,52.33,52.24,52.27,109600.0,38.8407,38.8482,38.7813,38.8036,109600.0
2015-02-02 14:50:00,52.27,52.36,52.26,52.29,147300.0,38.8036,38.8704,38.7962,38.8185,147300.0
2015-02-02 14:55:00,52.29,52.29,52.17,52.21,147500.0,38.8185,38.8185,38.7294,38.7591,147500.0
2015-02-02 15:00:00,52.21,52.29,52.19,52.28,97000.0,38.7591,38.8185,38.7442,38.811,97000.0
2015-02-02 15:05:00,52.27,52.35,52.24,52.33,110100.0,38.8036,38.863,38.7813,38.8482,110100.0
2015-02-02 15:10:00,52.34,52.41,52.32,52.38,245000.0,38.8556,38.9076,38.8407,38.8853,245000.0
2015-02-02 15:15:00,52.38,52.42,52.34,52.39,173100.0,38.8853,38.915,38.8556,38.8927,173100.0
2015-02-02 15:20:00,52.39,52.46,52.38,52.42,210600.0,38.8927,38.9447,38.8853,38.915,210600.0
2015-02-02 15:25:00,52.42,52.47,52.4,52.44,170900.0,38.915,38.9521,38.9001,38.9298,170900.0
2015-02-02 15:30:00,52.45,52.51,52.42,52.44,226700.0,38.9372,38.9818,38.915,38.9298,226700.0
2015-02-02 15:35:00,52.45,52.69,52.43,52.69,289300.0,38.9372,39.1154,38.9224,39.1154,289300.0
2015-02-02 15:40:00,52.69,52.91,52.68,52.85,540400.0,39.1154,39.2787,39.108,39.2342,540400.0
2015-02-02 15:45:00,52.85,52.89,52.74,52.8,524600.0,39.2342,39.2639,39.1525,39.1971,524600.0
2015-02-02 15:50:00,52.8,52.83,52.75,52.77,541700.0,39.1971,39.2193,39.16,39.1748,541700.0
2015-02-02 15:55:00,52.77,52.83,52.72,52.82,909200.0,39.1748,39.2193,39.1377,39.2119,909200.0
2015-02-03 09:30:00,53.01,53.25,52.97,53.24,829800.0,39.353,39.5311,39.3233,39.5237,829800.0
2015-02-03 09:35:00,53.23,53.25,53.05,53.11,426400.0,39.5163,39.5311,39.3827,39.4272,426400.0
2015-02-03 09:40:00,53.11,53.2,53.1,53.16,538800.0,39.4272,39.494,39.4198,39.4643,538800.0
2015-02-03 09:45:00,53.16,53.17,53.06,53.09,528400.0,39.4643,39.4718,39.3901,39.4124,528400.0
2015-02-03 09:50:00,53.09,53.11,53.04,53.1,333000.0,39.4124,39.4272,39.3752,39.4198,333000.0
2015-02-03 09:55:00,53.1,53.37,53.08,53.36,398000.0,39.4198,39.6202,39.4049,39.6128,398000.0
2015-02-03 10:00:00,53.37,53.38,53.25,53.3,325100.0,39.6202,39.6276,39.5311,39.5683,325100.0
2015-02-03 10:05:00,53.31,53.32,53.22,53.23,206800.0,39.5757,39.5831,39.5089,39.5163,206800.0
2015-02-03 10:10:00,53.23,53.28,53.22,53.28,196000.0,39.5163,39.5534,39.5089,39.5534,196000.0
2015-02-03 10:15:00,53.28,53.31,53.21,53.23,207500.0,39.5534,39.5757,39.5014,39.5163,207500.0
2015-02-03 10:20:00,53.23,53.3,53.21,53.29,184300.0,39.5163,39.5683,39.5014,39.5608,184300.0
2015-02-03 10:25:00,53.3,53.33,53.26,53.31,194600.0,39.5683,39.5905,39.5386,39.5757,194600.0
2015-02-03 10:30:00,53.32,53.35,53.28,53.33,301100.0,39.5831,39.6054,39.5534,39.5905,301100.0
2015-02-03 10:35:00,53.33,53.36,53.29,53.35,151600.0,39.5905,39.6128,39.5608,39.6054,151600.0
2015-02-03 10:40:00,53.35,53.49,53.34,53.41,244500.0,39.6054,39.7093,39.598,39.6499,244500.0
2015-02-03 10:45:00,53.41,53.48,53.34,53.37,227700.0,39.6499,39.7019,39.598,39.6202,227700.0
2015-02-03 10:50:00,53.37,53.38,53.26,53.27,165800.0,39.6202,39.6276,39.5386,39.546,165800.0
2015-02-03 10:55:00,53.27,53.3,53.11,53.12,222100.0,39.546,39.5683,39.4272,39.4346,222100.0
2015-02-03 11:00:00,53.12,53.27,53.1,53.23,152200.0,39.4346,39.546,39.4198,39.5163,152200.0
2015-02-03 11:05:00,53.23,53.32,53.21,53.29,217100.0,39.5163,39.5831,39.5014,39.5608,217100.0
2015-02-03 11:10:00,53.28,53.35,53.24,53.31,132000.0,39.5534,39.6054,39.5237,39.5757,132000.0
2015-02-03 11:15:00,53.31,53.32,53.26,53.3,137900.0,39.5757,39.5831,39.5386,39.5683,137900.0
2015-02-03 11:20:00,53.3,53.35,53.28,53.33,110000.0,39.5683,39.6054,39.5534,39.5905,110000.0
2015-02-03 11:25:00,53.34,53.41,53.33,53.34,114600.0,39.598,39.6499,39.5905,39.598,114600.0
2015-02-03 11:30:00,53.34,53.36,53.3,53.3,187300.0,39.598,39.6128,39.5683,39.5683,187300.0
2015-02-03 11:35:00,53.3,53.35,53.26,53.34,67200.0,39.5683,39.6054,39.5386,39.598,67200.0
2015-02-03 11:40:00,53.34,53.36,53.25,53.35,129100.0,39.598,39.6128,39.5311,39.6054,129100.0
2015-02-03 11:45:00,53.35,53.39,53.28,53.35,95600.0,39.6054,39.6351,39.5534,39.6054,95600.0
2015-02-03 11:50:00,53.35,53.35,53.2,53.23,102800.0,39.6054,39.6054,39.494,39.5163,102800.0
2015-02-03 11:55:00,53.23,53.26,53.18,53.18,90100.0,39.5163,39.5386,39.4792,39.4792,90100.0
2015-02-03 12:00:00,53.18,53.19,53.11,53.13,183800.0,39.4792,39.4866,39.4272,39.4421,183800.0
2015-02-03 12:05:00,53.13,53.21,53.13,53.16,104300.0,39.4421,39.5014,39.4421,39.4643,104300.0
2015-02-03 12:10:00,53.17,53.31,53.16,53.29,185300.0,39.4718,39.5757,39.4643,39.5608,185300.0
2015-02-03 12:15:00,53.29,53.3,53.21,53.21,75500.0,39.5608,39.5683,39.5014,39.5014,75500.0
2015-02-03 12:20:00,53.22,53.26,53.16,53.17,108000.0,39.5089,39.5386,39.4643,39.4718,108000.0
2015-02-03 12:25:00,53.17,53.23,53.16,53.2,66900.0,39.4718,39.5163,39.4643,39.494,66900.0
2015-02-03 12:30:00,53.2,53.2,53.13,53.17,106500.0,39.494,39.494,39.4421,39.4718,106500.0
2015-02-03 12:35:00,53.16,53.19,53.1,53.16,92600.0,39.4643,39.4866,39.4198,39.4643,92600.0
2015-02-03 12:40:00,53.16,53.2,53.14,53.2,124200.0,39.4643,39.494,39.4495,39.494,124200.0
2015-02-03 12:45:00,53.2,53.23,53.14,53.16,134700.0,39.494,39.5163,39.4495,39.4643,134700.0
2015-02-03 12:50:00,53.16,53.19,53.13,53.16,88700.0,39.4643,39.4866,39.4421,39.4643,88700.0
2015-02-03 12:55:00,53.16,53.22,53.13,53.17,80800.0,39.4643,39.5089,39.4421,39.4718,80800.0
2015-02-03 13:00:00,53.17,53.21,53.14,53.18,58500.0,39.4718,39.5014,39.4495,39.4792,58500.0
2015-02-03 13:05:00,53.18,53.21,53.15,53.21,80400.0,39.4792,39.5014,39.4569,39.5014,80400.0
2015-02-03 13:10:00,53.2,53.25,53.16,53.23,149700.0,39.494,39.5311,39.4643,39.5163,149700.0
2015-02-03 13:15:00,53.23,53.24,53.19,53.24,85900.0,39.5163,39.5237,39.4866,39.5237,85900.0
2015-02-03 13:20:00,53.24,53.31,53.23,53.26,135100.0,39.5237,39.5757,39.5163,39.5386,135100.0
2015-02-03 13:25:00,53.26,53.3,53.22,53.26,74100.0,39.5386,39.5683,39.5089,39.5386,74100.0
2015-02-03 13:30:00,53.27,53.32,53.27,53.32,251800.0,39.546,39.5831,39.546,39.5831,251800.0
2015-02-03 13:35:00,53.31,53.39,53.3,53.31,214700.0,39.5757,39.6351,39.5683,39.5757,214700.0
2015-02-03 13:40:00,53.31,53.34,53.27,53.32,77400.0,39.5757,39.598,39.546,39.5831,77400.0
2015-02-03 13:45:00,53.32,53.36,53.3,53.35,114200.0,39.5831,39.6128,39.5683,39.6054,114200.0
2015-02-03 13:50:00,53.36,53.43,53.33,53.4,181500.0,39.6128,39.6648,39.5905,39.6425,181500.0
2015-02-03 13:55:00,53.39,53.49,53.39,53.48,174200.0,39.6351,39.7093,39.6351,39.7019,174200.0
2015-02-03 14:00:00,53.48,53.53,53.46,53.48,311400.0,39.7019,39.739,39.687,39.7019,311400.0
2015-02-03 14:05:00,53.48,53.51,53.44,53.45,189700.0,39.7019,39.7242,39.6722,39.6796,189700.0
2015-02-03 14:10:00,53.45,53.46,53.36,53.36,97800.0,39.6796,39.687,39.6128,39.6128,97800.0
2015-02-03 14:15:00,53.37,53.41,53.36,53.38,101800.0,39.6202,39.6499,39.6128,39.6276,101800.0
2015-02-03 14:20:00,53.38,53.43,53.36,53.36,171200.0,39.6276,39.6648,39.6128,39.6128,171200.0
2015-02-03 14:25:00,53.36,53.37,53.32,53.34,106600.0,39.6128,39.6202,39.5831,39.598,106600.0
2015-02-03 14:30:00,53.35,53.37,53.31,53.34,93400.0,39.6054,39.6202,39.5757,39.598,93400.0
2015-02-03 14:35:00,53.35,53.4,53.31,53.4,292600.0,39.6054,39.6425,39.5757,39.6425,292600.0
2015-02-03 14:40:00,53.39,53.4,53.35,53.4,109800.0,39.6351,39.6425,39.6054,39.6425,109800.0
2015-02-03 14:45:00,53.4,53.43,53.39,53.41,84800.0,39.6425,39.6648,39.6351,39.6499,84800.0
2015-02-03 14:50:00,53.41,53.44,53.4,53.41,101000.0,39.6499,39.6722,39.6425,39.6499,101000.0
2015-02-03 14:55:00,53.42,53.43,53.41,53.43,152200.0,39.6573,39.6648,39.6499,39.6648,152200.0
2015-02-03 15:00:00,53.44,53.46,53.42,53.44,254700.0,39.6722,39.687,39.6573,39.6722,254700.0
2015-02-03 15:05:00,53.43,53.45,53.38,53.41,198700.0,39.6648,39.6796,39.6276,39.6499,198700.0
2015-02-03 15:10:00,53.41,53.41,53.36,53.4,212900.0,39.6499,39.6499,39.6128,39.6425,212900.0
2015-02-03 15:15:00,53.4,53.4,53.37,53.39,226000.0,39.6425,39.6425,39.6202,39.6351,226000.0
2015-02-03 15:20:00,53.38,53.42,53.36,53.42,300400.0,39.6276,39.6573,39.6128,39.6573,300400.0
2015-02-03 15:25:00,53.42,53.43,53.36,53.42,302300.0,39.6573,39.6648,39.6128,39.6573,302300.0
2015-02-03 15:30:00,53.42,53.44,53.37,53.38,261000.0,39.6573,39.6722,39.6202,39.6276,261000.0
2015-02-03 15:35:00,53.38,53.44,53.38,53.44,370000.0,39.6276,39.6722,39.6276,39.6722,370000.0
2015-02-03 15:40:00,53.44,53.45,53.42,53.44,353000.0,39.6722,39.6796,39.6573,39.6722,353000.0
2015-02-03 15:45:00,53.44,53.45,53.4,53.42,401200.0,39.6722,39.6796,39.6425,39.6573,401200.0
2015-02-03 15:50:00,53.43,53.43,53.41,53.42,518500.0,39.6648,39.6648,39.6499,39.6573,518500.0
2015-02-03 15:55:00,53.42,53.47,53.39,53.44,1040900.0,39.6573,39.6945,39.6351,39.6722,1040900.0
2015-02-04 09:30:00,53.03,53.21,52.95,53.09,391700.0,39.6276,39.7622,39.5679,39.6725,391700.0
2015-02-04 09:35:00,53.09,53.22,53.07,53.2,274900.0,39.6725,39.7696,39.6575,39.7547,274900.0
2015-02-04 09:40:00,53.2,53.3,53.18,53.19,384200.0,39.7547,39.8294,39.7397,39.7472,384200.0
2015-02-04 09:45:00,53.19,53.23,53.13,53.18,343700.0,39.7472,39.7771,39.7024,39.7397,343700.0
2015-02-04 09:50:00,53.19,53.26,53.18,53.23,199400.0,39.7472,39.7995,39.7397,39.7771,199400.0
2015-02-04 09:55:00,53.23,53.24,53.16,53.16,192700.0,39.7771,39.7846,39.7248,39.7248,192700.0
2015-02-04 10:00:00,53.17,53.25,53.16,53.23,229900.0,39.7323,39.792,39.7248,39.7771,229900.0
2015-02-04 10:05:00,53.24,53.27,53.2,53.22,177600.0,39.7846,39.807,39.7547,39.7696,177600.0
2015-02-04 10:10:00,53.22,53.24,53.15,53.16,227400.0,39.7696,39.7846,39.7173,39.7248,227400.0
2015-02-04 10:15:00,53.17,53.2,53.14,53.16,203800.0,39.7323,39.7547,39.7098,39.7248,203800.0
2015-02-04 10:20:00,53.15,53.19,53.14,53.15,132700.0,39.7173,39.7472,39.7098,39.7173,132700.0
2015-02-04 10:25:00,53.15,53.21,53.13,53.14,110400.0,39.7173,39.7622,39.7024,39.7098,110400.0
2015-02-04 10:30:00,53.13,53.15,53.08,53.13,146600.0,39.7024,39.7173,39.665,39.7024,146600.0
2015-02-04 10:35:00,53.13,53.13,53.03,53.04,192400.0,39.7024,39.7024,39.6276,39.6351,192400.0
2015-02-04 10:40:00,53.04,53.16,53.01,53.14,357100.0,39.6351,39.7248,39.6127,39.7098,357100.0
2015-02-04 10:45:00,53.14,53.16,53.1,53.13,98500.0,39.7098,39.7248,39.68,39.7024,98500.0
2015-02-04 10:50:00,53.13,53.17,53.11,53.17,87300.0,39.7024,39.7323,39.6874,39.7323,87300.0
2015-02-04 10:55:00,53.16,53.19,53.14,53.19,118200.0,39.7248,39.7472,39.7098,39.7472,118200.0
2015-02-04 11:00:00,53.18,53.18,53.11,53.14,173600.0,39.7397,39.7397,39.6874,39.7098,173600.0
2015-02-04 11:05:00,53.13,53.18,53.11,53.16,124400.0,39.7024,39.7397,39.6874,39.7248,124400.0
2015-02-04 11:10:00,53.17,53.18,53.09,53.13,104900.0,39.7323,39.7397,39.6725,39.7024,104900.0
2015-02-04 11:15:00,53.13,53.17,53.1,53.13,83800.0,39.7024,39.7323,39.68,39.7024,83800.0
2015-02-04 11:20:00,53.14,53.18,53.12,53.16,89300.0,39.7098,39.7397,39.6949,39.7248,89300.0
2015-02-04 11:25:00,53.17,53.2,53.13,53.2,101500.0,39.7323,39.7547,39.7024,39.7547,101500.0
2015-02-04 11:30:00,53.2,53.21,53.16,53.19,133800.0,39.7547,39.7622,39.7248,39.7472,133800.0
2015-02-04 11:35:00,53.2,53.22,53.16,53.2,93200.0,39.7547,39.7696,39.7248,39.7547,93200.0
2015-02-04 11:40:00,53.19,53.19,53.15,53.16,113200.0,39.7472,39.7472,39.7173,39.7248,113200.0
2015-02-04 11:45:00,53.17,53.22,53.15,53.17,93600.0,39.7323,39.7696,39.7173,39.7323,93600.0
2015-02-04 11:50:00,53.17,53.18,53.13,53.16,88700.0,39.7323,39.7397,39.7024,39.7248,88700.0
2015-02-04 11:55:00,53.15,53.19,53.14,53.19,52800.0,39.7173,39.7472,39.7098,39.7472,52800.0
2015-02-04 12:00:00,53.19,53.19,53.13,53.17,67400.0,39.7472,39.7472,39.7024,39.7323,67400.0
2015-02-04 12:05:00,53.16,53.21,53.15,53.2,115200.0,39.7248,39.7622,39.7173,39.7547,115200.0
2015-02-04 12:10:00,53.19,53.2,53.15,53.18,63900.0,39.7472,39.7547,39.7173,39.7397,63900.0
2015-02-04 12:15:00,53.17,53.18,53.14,53.14,90500.0,39.7323,39.7397,39.7098,39.7098,90500.0
2015-02-04 12:20:00,53.14,53.18,53.13,53.18,48100.0,39.7098,39.7397,39.7024,39.7397,48100.0
2015-02-04 12:25:00,53.17,53.18,53.08,53.09,139000.0,39.7323,39.7397,39.665,39.6725,139000.0
2015-02-04 12:30:00,53.09,53.12,53.08,53.12,77700.0,39.6725,39.6949,39.665,39.6949,77700.0
2015-02-04 12:35:00,53.12,53.12,53.06,53.07,93100.0,39.6949,39.6949,39.6501,39.6575,93100.0
2015-02-04 12:40:00,53.06,53.07,52.99,53.03,169200.0,39.6501,39.6575,39.5978,39.6276,169200.0
2015-02-04 12:45:00,53.03,53.08,53.01,53.07,124600.0,39.6276,39.665,39.6127,39.6575,124600.0
2015-02-04 12:50:00,53.07,53.11,53.07,53.07,55200.0,39.6575,39.6874,39.6575,39.6575,55200.0
2015-02-04 12:55:00,53.07,53.13,53.06,53.11,83900.0,39.6575,39.7024,39.6501,39.6874,83900.0
2015-02-04 13:00:00,53.12,53.19,53.12,53.16,84500.0,39.6949,39.7472,39.6949,39.7248,84500.0
2015-02-04 13:05:00,53.17,53.2,53.15,53.2,81200.0,39.7323,39.7547,39.7173,39.7547,81200.0
2015-02-04 13:10:00,53.19,53.22,53.18,53.2,79400.0,39.7472,39.7696,39.7397,39.7547,79400.0
2015-02-04 13:15:00,53.2,53.23,53.19,53.19,73000.0,39.7547,39.7771,39.7472,39.7472,73000.0
2015-02-04 13:20:00,53.19,53.19,53.14,53.16,91100.0,39.7472,39.7472,39.7098,39.7248,91100.0
2015-02-04 13:25:00,53.16,53.2,53.15,53.19,72200.0,39.7248,39.7547,39.7173,39.7472,72200.0
2015-02-04 13:30:00,53.19,53.23,53.17,53.2,86700.0,39.7472,39.7771,39.7323,39.7547,86700.0
2015-02-04 13:35:00,53.21,53.23,53.17,53.19,73600.0,39.7622,39.7771,39.7323,39.7472,73600.0
2015-02-04 13:40:00,53.19,53.2,53.17,53.2,79200.0,39.7472,39.7547,39.7323,39.7547,79200.0
2015-02-04 13:45:00,53.2,53.21,53.17,53.18,46900.0,39.7547,39.7622,39.7323,39.7397,46900.0
2015-02-04 13:50:00,53.17,53.2,53.15,53.18,51600.0,39.7323,39.7547,39.7173,39.7397,51600.0
2015-02-04 13:55:00,53.18,53.19,53.12,53.19,64800.0,39.7397,39.7472,39.6949,39.7472,64800.0
2015-02-04 14:00:00,53.19,53.24,53.17,53.23,66700.0,39.7472,39.7846,39.7323,39.7771,66700.0
2015-02-04 14:05:00,53.23,53.24,53.15,53.16,117200.0,39.7771,39.7846,39.7173,39.7248,117200.0
2015-02-04 14:10:00,53.16,53.19,53.1,53.1,82200.0,39.7248,39.7472,39.68,39.68,82200.0
2015-02-04 14:15:00,53.11,53.15,53.1,53.11,97700.0,39.6874,39.7173,39.68,39.6874,97700.0
2015-02-04 14:20:00,53.11,53.2,53.11,53.17,63200.0,39.6874,39.7547,39.6874,39.7323,63200.0
2015-02-04 14:25:00,53.16,53.23,53.16,53.23,88700.0,39.7248,39.7771,39.7248,39.7771,88700.0
2015-02-04 14:30:00,53.22,53.23,53.13,53.15,118900.0,39.7696,39.7771,39.7024,39.7173,118900.0
2015-02-04 14:35:00,53.15,53.23,53.14,53.22,81100.0,39.7173,39.7771,39.7098,39.7696,81100.0
2015-02-04 14:40:00,53.22,53.26,53.21,53.25,111200.0,39.7696,39.7995,39.7622,39.792,111200.0
2015-02-04 14:45:00,53.25,53.29,53.24,53.29,65500.0,39.792,39.8219,39.7846,39.8219,65500.0
2015-02-04 14:50:00,53.28,53.3,53.24,53.3,88800.0,39.8145,39.8294,39.7846,39.8294,88800.0
2015-02-04 14:55:00,53.3,53.31,53.26,53.28,47000.0,39.8294,39.8369,39.7995,39.8145,47000.0
2015-02-04 15:00:00,53.28,53.29,53.22,53.25,77300.0,39.8145,39.8219,39.7696,39.792,77300.0
2015-02-04 15:05:00,53.26,53.31,53.26,53.31,136900.0,39.7995,39.8369,39.7995,39.8369,136900.0
2015-02-04 15:10:00,53.3,53.33,53.28,53.33,72800.0,39.8294,39.8518,39.8145,39.8518,72800.0
2015-02-04 15:15:00,53.33,53.39,53.32,53.36,123300.0,39.8518,39.8967,39.8444,39.8742,123300.0
2015-02-04 15:20:00,53.37,53.38,53.33,53.37,101300.0,39.8817,39.8892,39.8518,39.8817,101300.0
2015-02-04 15:25:00,53.37,53.45,53.37,53.45,159900.0,39.8817,39.9415,39.8817,39.9415,159900.0
2015-02-04 15:30:00,53.45,53.5,53.45,53.49,248800.0,39.9415,39.9789,39.9415,39.9714,248800.0
2015-02-04 15:35:00,53.49,53.5,53.33,53.34,234600.0,39.9714,39.9789,39.8518,39.8593,234600.0
2015-02-04 15:40:00,53.34,53.35,53.12,53.12,495200.0,39.8593,39.8668,39.6949,39.6949,495200.0
2015-02-04 15:45:00,53.13,53.15,52.93,53.03,548600.0,39.7024,39.7173,39.5529,39.6276,548600.0
2015-02-04 15:50:00,53.03,53.03,52.9,52.98,480700.0,39.6276,39.6276,39.5305,39.5903,480700.0
2015-02-04 15:55:00,52.98,53.02,52.92,53.02,920000.0,39.5903,39.6202,39.5454,39.6202,920000.0
2015-02-05 09:30:00,53.24,53.42,53.22,53.34,618800.0,39.7846,39.9191,39.7696,39.8593,618800.0
2015-02-05 09:35:00,53.34,53.38,53.22,53.35,396600.0,39.8593,39.8892,39.7696,39.8668,396600.0
2015-02-05 09:40:00,53.35,53.41,53.31,53.4,272200.0,39.8668,39.9116,39.8369,39.9041,272200.0
2015-02-05 09:45:00,53.4,53.6,53.39,53.58,599900.0,39.9041,40.0536,39.8967,40.0386,599900.0
2015-02-05 09:50:00,53.59,53.63,53.58,53.6,233000.0,40.0461,40.076,40.0386,40.0536,233000.0
2015-02-05 09:55:00,53.61,53.67,53.6,53.66,197200.0,40.0611,40.1059,40.0536,40.0984,197200.0
2015-02-05 10:00:00,53.67,53.67,53.51,53.59,150400.0,40.1059,40.1059,39.9863,40.0461,150400.0
2015-02-05 10:05:00,53.6,53.72,53.59,53.71,288300.0,40.0536,40.1433,40.0461,40.1358,288300.0
2015-02-05 10:10:00,53.71,53.76,53.69,53.73,418600.0,40.1358,40.1732,40.1208,40.1507,418600.0
2015-02-05 10:15:00,53.74,53.76,53.7,53.72,177600.0,40.1582,40.1732,40.1283,40.1433,177600.0
2015-02-05 10:20:00,53.73,53.74,53.63,53.65,164000.0,40.1507,40.1582,40.076,40.091,164000.0
2015-02-05 10:25:00,53.66,53.76,53.65,53.75,114000.0,40.0984,40.1732,40.091,40.1657,114000.0
2015-02-05 10:30:00,53.74,53.75,53.66,53.7,89900.0,40.1582,40.1657,40.0984,40.1283,89900.0
2015-02-05 10:35:00,53.71,53.77,53.66,53.75,111000.0,40.1358,40.1806,40.0984,40.1657,111000.0
2015-02-05 10:40:00,53.75,53.78,53.71,53.76,130900.0,40.1657,40.1881,40.1358,40.1732,130900.0
2015-02-05 10:45:00,53.76,53.84,53.73,53.82,269500.0,40.1732,40.2329,40.1507,40.218,269500.0
2015-02-05 10:50:00,53.82,53.84,53.77,53.78,228400.0,40.218,40.2329,40.1806,40.1881,228400.0
2015-02-05 10:55:00,53.78,53.81,53.74,53.74,81800.0,40.1881,40.2105,40.1582,40.1582,81800.0
2015-02-05 11:00:00,53.75,53.76,53.71,53.72,91000.0,40.1657,40.1732,40.1358,40.1433,91000.0
2015-02-05 11:05:00,53.72,53.78,53.71,53.75,72100.0,40.1433,40.1881,40.1358,40.1657,72100.0
2015-02-05 11:10:00,53.76,53.78,53.74,53.75,77900.0,40.1732,40.1881,40.1582,40.1657,77900.0
2015-02-05 11:15:00,53.75,53.78,53.65,53.66,70200.0,40.1657,40.1881,40.091,40.0984,70200.0
2015-02-05 11:20:00,53.66,53.69,53.63,53.64,72800.0,40.0984,40.1208,40.076,40.0835,72800.0
2015-02-05 11:25:00,53.64,53.67,53.59,53.61,86300.0,40.0835,40.1059,40.0461,40.0611,86300.0
2015-02-05 11:30:00,53.62,53.69,53.61,53.67,105400.0,40.0685,40.1208,40.0611,40.1059,105400.0
2015-02-05 11:35:00,53.67,53.71,53.66,53.7,72500.0,40.1059,40.1358,40.0984,40.1283,72500.0
2015-02-05 11:40:00,53.7,53.7,53.58,53.61,76900.0,40.1283,40.1283,40.0386,40.0611,76900.0
2015-02-05 11:45:00,53.61,53.66,53.6,53.63,60800.0,40.0611,40.0984,40.0536,40.076,60800.0
2015-02-05 11:50:00,53.64,53.65,53.59,53.6,56500.0,40.0835,40.091,40.0461,40.0536,56500.0
2015-02-05 11:55:00,53.61,53.64,53.6,53.62,49100.0,40.0611,40.0835,40.0536,40.0685,49100.0
2015-02-05 12:00:00,53.61,53.65,53.61,53.63,71100.0,40.0611,40.091,40.0611,40.076,71100.0
2015-02-05 12:05:00,53.62,53.63,53.58,53.61,78100.0,40.0685,40.076,40.0386,40.0611,78100.0
2015-02-05 12:10:00,53.62,53.63,53.58,53.62,64000.0,40.0685,40.076,40.0386,40.0685,64000.0
2015-02-05 12:15:00,53.61,53.65,53.56,53.59,69800.0,40.0611,40.091,40.0237,40.0461,69800.0
2015-02-05 12:20:00,53.59,53.6,53.53,53.54,64200.0,40.0461,40.0536,40.0013,40.0088,64200.0
2015-02-05 12:25:00,53.55,53.61,53.54,53.59,80900.0,40.0162,40.0611,40.0088,40.0461,80900.0
2015-02-05 12:30:00,53.6,53.62,53.59,53.6,50900.0,40.0536,40.0685,40.0461,40.0536,50900.0
2015-02-05 12:35:00,53.59,53.61,53.57,53.6,45000.0,40.0461,40.0611,40.0312,40.0536,45000.0
2015-02-05 12:40:00,53.6,53.63,53.6,53.6,57300.0,40.0536,40.076,40.0536,40.0536,57300.0
2015-02-05 12:45:00,53.61,53.63,53.55,53.56,77800.0,40.0611,40.076,40.0162,40.0237,77800.0
2015-02-05 12:50:00,53.56,53.58,53.49,53.5,65600.0,40.0237,40.0386,39.9714,39.9789,65600.0
2015-02-05 12:55:00,53.5,53.53,53.49,53.51,74900.0,39.9789,40.0013,39.9714,39.9863,74900.0
2015-02-05 13:00:00,53.52,53.55,53.5,53.53,110500.0,39.9938,40.0162,39.9789,40.0013,110500.0
2015-02-05 13:05:00,53.53,53.55,53.51,53.55,48400.0,40.0013,40.0162,39.9863,40.0162,48400.0
2015-02-05 13:10:00,53.55,53.6,53.54,53.59,63300.0,40.0162,40.0536,40.0088,40.0461,63300.0
2015-02-05 13:15:00,53.59,53.62,53.58,53.61,131400.0,40.0461,40.0685,40.0386,40.0611,131400.0
2015-02-05 13:20:00,53.61,53.66,53.6,53.64,70100.0,40.0611,40.0984,40.0536,40.0835,70100.0
2015-02-05 13:25:00,53.64,53.66,53.62,53.63,64200.0,40.0835,40.0984,40.0685,40.076,64200.0
2015-02-05 13:30:00,53.63,53.67,53.62,53.65,95800.0,40.076,40.1059,40.0685,40.091,95800.0
2015-02-05 13:35:00,53.66,53.69,53.63,53.68,73100.0,40.0984,40.1208,40.076,40.1134,73100.0
2015-02-05 13:40:00,53.68,53.75,53.68,53.73,79000.0,40.1134,40.1657,40.1134,40.1507,79000.0
2015-02-05 13:45:00,53.73,53.75,53.7,53.73,63300.0,40.1507,40.1657,40.1283,40.1507,63300.0
2015-02-05 13:50:00,53.72,53.74,53.66,53.66,66700.0,40.1433,40.1582,40.0984,40.0984,66700.0
2015-02-05 13:55:00,53.67,53.7,53.67,53.69,98100.0,40.1059,40.1283,40.1059,40.1208,98100.0
2015-02-05 14:00:00,53.68,53.7,53.62,53.63,145600.0,40.1134,40.1283,40.0685,40.076,145600.0
2015-02-05 14:05:00,53.63,53.63,53.6,53.61,68500.0,40.076,40.076,40.0536,40.0611,68500.0
2015-02-05 14:10:00,53.61,53.68,53.61,53.65,102300.0,40.0611,40.1134,40.0611,40.091,102300.0
2015-02-05 14:15:00,53.65,53.66,53.59,53.61,228700.0,40.091,40.0984,40.0461,40.0611,228700.0
2015-02-05 14:20:00,53.62,53.63,53.56,53.57,78200.0,40.0685,40.076,40.0237,40.0312,78200.0
2015-02-05 14:25:00,53.57,53.59,53.54,53.56,130800.0,40.0312,40.0461,40.0088,40.0237,130800.0
2015-02-05 14:30:00,53.57,53.6,53.53,53.57,154200.0,40.0312,40.0536,40.0013,40.0312,154200.0
2015-02-05 14:35:00,53.57,53.58,53.53,53.54,91700.0,40.0312,40.0386,40.0013,40.0088,91700.0
2015-02-05 14:40:00,53.54,53.55,53.5,53.5,84800.0,40.0088,40.0162,39.9789,39.9789,84800.0
2015-02-05 14:45:00,53.5,53.53,53.48,53.53,66300.0,39.9789,40.0013,39.9639,40.0013,66300.0
2015-02-05 14:50:00,53.53,53.57,53.52,53.55,89900.0,40.0013,40.0312,39.9938,40.0162,89900.0
2015-02-05 14:55:00,53.55,53.58,53.53,53.56,90200.0,40.0162,40.0386,40.0013,40.0237,90200.0
2015-02-05 15:00:00,53.57,53.59,53.54,53.54,93000.0,40.0312,40.0461,40.0088,40.0088,93000.0
2015-02-05 15:05:00,53.55,53.57,53.54,53.56,106800.0,40.0162,40.0312,40.0088,40.0237,106800.0
2015-02-05 15:10:00,53.55,53.56,53.52,53.55,87200.0,40.0162,40.0237,39.9938,40.0162,87200.0
2015-02-05 15:15:00,53.55,53.56,53.53,53.55,64200.0,40.0162,40.0237,40.0013,40.0162,64200.0
2015-02-05 15:20:00,53.56,53.6,53.55,53.59,149600.0,40.0237,40.0536,40.0162,40.0461,149600.0
2015-02-05 15:25:00,53.59,53.66,53.58,53.65,209300.0,40.0461,40.0984,40.0386,40.091,209300.0
2015-02-05 15:30:00,53.65,53.67,53.62,53.66,157900.0,40.091,40.1059,40.0685,40.0984,157900.0
2015-02-05 15:35:00,53.65,53.71,53.64,53.7,221000.0,40.091,40.1358,40.0835,40.1283,221000.0
2015-02-05 15:40:00,53.69,53.7,53.64,53.66,255200.0,40.1208,40.1283,40.0835,40.0984,255200.0
2015-02-05 15:45:00,53.65,53.66,53.62,53.63,292000.0,40.091,40.0984,40.0685,40.076,292000.0
2015-02-05 15:50:00,53.64,53.68,53.62,53.67,284800.0,40.0835,40.1134,40.0685,40.1059,284800.0
2015-02-05 15:55:00,53.67,53.68,53.63,53.66,583200.0,40.1059,40.1134,40.076,40.0984,583200.0
2015-02-06 09:30:00,54.12,54.2,53.83,54.2,1020500.0,40.4422,40.502,40.2255,40.502,1020500.0
2015-02-06 09:35:00,54.2,54.51,54.19,54.51,495300.0,40.502,40.7336,40.4945,40.7336,495300.0
2015-02-06 09:40:00,54.53,54.69,54.43,54.61,652400.0,40.7486,40.8681,40.6738,40.8083,652400.0
2015-02-06 09:45:00,54.62,54.76,54.47,54.73,637800.0,40.8158,40.9204,40.7037,40.898,637800.0
2015-02-06 09:50:00,54.74,54.75,54.57,54.57,193300.0,40.9055,40.913,40.7784,40.7784,193300.0
2015-02-06 09:55:00,54.58,54.67,54.53,54.65,259500.0,40.7859,40.8532,40.7486,40.8382,259500.0
2015-02-06 10:00:00,54.65,54.73,54.64,54.68,549800.0,40.8382,40.898,40.8308,40.8606,549800.0
2015-02-06 10:05:00,54.68,54.75,54.68,54.72,189000.0,40.8606,40.913,40.8606,40.8905,189000.0
2015-02-06 10:10:00,54.72,54.84,54.71,54.84,303400.0,40.8905,40.9802,40.8831,40.9802,303400.0
2015-02-06 10:15:00,54.84,54.88,54.83,54.87,253700.0,40.9802,41.0101,40.9727,41.0026,253700.0
2015-02-06 10:20:00,54.86,54.87,54.8,54.81,157000.0,40.9951,41.0026,40.9503,40.9578,157000.0
2015-02-06 10:25:00,54.82,54.82,54.76,54.8,250200.0,40.9653,40.9653,40.9204,40.9503,250200.0
2015-02-06 10:30:00,54.8,54.92,54.8,54.9,258700.0,40.9503,41.04,40.9503,41.025,258700.0
2015-02-06 10:35:00,54.9,54.93,54.87,54.91,273700.0,41.025,41.0475,41.0026,41.0325,273700.0
2015-02-06 10:40:00,54.91,54.99,54.91,54.99,282700.0,41.0325,41.0923,41.0325,41.0923,282700.0
2015-02-06 10:45:00,54.98,54.99,54.97,54.98,240200.0,41.0848,41.0923,41.0773,41.0848,240200.0
2015-02-06 10:50:00,54.98,55.0,54.94,54.96,739400.0,41.0848,41.0998,41.0549,41.0699,739400.0
2015-02-06 10:55:00,54.97,55.04,54.96,55.01,364100.0,41.0773,41.1297,41.0699,41.1072,364100.0
2015-02-06 11:00:00,55.01,55.05,55.0,55.03,277400.0,41.1072,41.1371,41.0998,41.1222,277400.0
2015-02-06 11:05:00,55.03,55.05,55.01,55.05,219100.0,41.1222,41.1371,41.1072,41.1371,219100.0
2015-02-06 11:10:00,55.04,55.05,55.01,55.02,128000.0,41.1297,41.1371,41.1072,41.1147,128000.0
2015-02-06 11:15:00,55.02,55.05,55.0,55.04,179200.0,41.1147,41.1371,41.0998,41.1297,179200.0
2015-02-06 11:20:00,55.03,55.05,54.99,55.01,155500.0,41.1222,41.1371,41.0923,41.1072,155500.0
2015-02-06 11:25:00,55.01,55.03,54.98,54.98,177400.0,41.1072,41.1222,41.0848,41.0848,177400.0
2015-02-06 11:30:00,54.98,55.02,54.96,55.0,144900.0,41.0848,41.1147,41.0699,41.0998,144900.0
2015-02-06 11:35:00,55.01,55.02,54.93,54.99,201300.0,41.1072,41.1147,41.0475,41.0923,201300.0
2015-02-06 11:40:00,55.0,55.0,54.94,54.99,100700.0,41.0998,41.0998,41.0549,41.0923,100700.0
2015-02-06 11:45:00,54.99,55.05,54.97,55.04,149300.0,41.0923,41.1371,41.0773,41.1297,149300.0
2015-02-06 11:50:00,55.04,55.08,54.98,54.99,175300.0,41.1297,41.1595,41.0848,41.0923,175300.0
2015-02-06 11:55:00,54.99,55.0,54.95,54.96,109700.0,41.0923,41.0998,41.0624,41.0699,109700.0
2015-02-06 12:00:00,54.97,55.0,54.95,55.0,154400.0,41.0773,41.0998,41.0624,41.0998,154400.0
2015-02-06 12:05:00,55.0,55.02,54.95,54.98,157400.0,41.0998,41.1147,41.0624,41.0848,157400.0
2015-02-06 12:10:00,54.99,55.0,54.96,54.99,92700.0,41.0923,41.0998,41.0699,41.0923,92700.0
2015-02-06 12:15:00,54.99,55.0,54.97,54.97,119200.0,41.0923,41.0998,41.0773,41.0773,119200.0
2015-02-06 12:20:00,54.97,55.0,54.96,55.0,137100.0,41.0773,41.0998,41.0699,41.0998,137100.0
2015-02-06 12:25:00,55.0,55.03,54.98,55.0,151400.0,41.0998,41.1222,41.0848,41.0998,151400.0
2015-02-06 12:30:00,54.99,55.02,54.99,55.01,133200.0,41.0923,41.1147,41.0923,41.1072,133200.0
2015-02-06 12:35:00,55.0,55.02,54.96,54.97,80600.0,41.0998,41.1147,41.0699,41.0773,80600.0
2015-02-06 12:40:00,54.97,54.98,54.86,54.87,127300.0,41.0773,41.0848,40.9951,41.0026,127300.0
2015-02-06 12:45:00,54.87,54.94,54.81,54.93,263700.0,41.0026,41.0549,40.9578,41.0475,263700.0
2015-02-06 12:50:00,54.92,54.93,54.88,54.9,51300.0,41.04,41.0475,41.0101,41.025,51300.0
2015-02-06 12:55:00,54.9,54.98,54.89,54.98,99900.0,41.025,41.0848,41.0176,41.0848,99900.0
2015-02-06 13:00:00,54.98,54.99,54.93,54.94,270200.0,41.0848,41.0923,41.0475,41.0549,270200.0
2015-02-06 13:05:00,54.93,54.94,54.8,54.83,142400.0,41.0475,41.0549,40.9503,40.9727,142400.0
2015-02-06 13:10:00,54.83,54.84,54.76,54.77,93600.0,40.9727,40.9802,40.9204,40.9279,93600.0
2015-02-06 13:15:00,54.76,54.81,54.71,54.72,122800.0,40.9204,40.9578,40.8831,40.8905,122800.0
2015-02-06 13:20:00,54.73,54.77,54.67,54.67,93800.0,40.898,40.9279,40.8532,40.8532,93800.0
2015-02-06 13:25:00,54.67,54.71,54.59,54.71,127800.0,40.8532,40.8831,40.7934,40.8831,127800.0
2015-02-06 13:30:00,54.72,54.72,54.66,54.7,103200.0,40.8905,40.8905,40.8457,40.8756,103200.0
2015-02-06 13:35:00,54.69,54.71,54.6,54.71,100800.0,40.8681,40.8831,40.8009,40.8831,100800.0
2015-02-06 13:40:00,54.7,54.76,54.67,54.75,124100.0,40.8756,40.9204,40.8532,40.913,124100.0
2015-02-06 13:45:00,54.75,54.78,54.68,54.68,122300.0,40.913,40.9354,40.8606,40.8606,122300.0
2015-02-06 13:50:00,54.68,54.73,54.65,54.67,99600.0,40.8606,40.898,40.8382,40.8532,99600.0
2015-02-06 13:55:00,54.67,54.71,54.65,54.67,71600.0,40.8532,40.8831,40.8382,40.8532,71600.0
2015-02-06 14:00:00,54.67,54.68,54.6,54.67,72900.0,40.8532,40.8606,40.8009,40.8532,72900.0
2015-02-06 14:05:00,54.67,54.71,54.63,54.64,78400.0,40.8532,40.8831,40.8233,40.8308,78400.0
2015-02-06 14:10:00,54.63,54.71,54.61,54.65,78800.0,40.8233,40.8831,40.8083,40.8382,78800.0
2015-02-06 14:15:00,54.65,54.71,54.64,54.69,108300.0,40.8382,40.8831,40.8308,40.8681,108300.0
2015-02-06 14:20:00,54.69,54.69,54.64,54.69,103000.0,40.8681,40.8681,40.8308,40.8681,103000.0
2015-02-06 14:25:00,54.69,54.69,54.61,54.64,142300.0,40.8681,40.8681,40.8083,40.8308,142300.0
2015-02-06 14:30:00,54.63,54.69,54.61,54.69,130000.0,40.8233,40.8681,40.8083,40.8681,130000.0
2015-02-06 14:35:00,54.69,54.74,54.68,54.72,91900.0,40.8681,40.9055,40.8606,40.8905,91900.0
2015-02-06 14:40:00,54.72,54.76,54.7,54.71,80100.0,40.8905,40.9204,40.8756,40.8831,80100.0
2015-02-06 14:45:00,54.7,54.75,54.67,54.71,232500.0,40.8756,40.913,40.8532,40.8831,232500.0
2015-02-06 14:50:00,54.7,54.7,54.59,54.62,104400.0,40.8756,40.8756,40.7934,40.8158,104400.0
2015-02-06 14:55:00,54.63,54.63,54.45,54.46,356300.0,40.8233,40.8233,40.6888,40.6962,356300.0
2015-02-06 15:00:00,54.46,54.49,54.33,54.39,225800.0,40.6962,40.7187,40.5991,40.6439,225800.0
2015-02-06 15:05:00,54.39,54.5,54.38,54.44,133700.0,40.6439,40.7261,40.6365,40.6813,133700.0
2015-02-06 15:10:00,54.44,54.48,54.38,54.44,147900.0,40.6813,40.7112,40.6365,40.6813,147900.0
2015-02-06 15:15:00,54.43,54.5,54.41,54.42,153900.0,40.6738,40.7261,40.6589,40.6664,153900.0
2015-02-06 15:20:00,54.42,54.49,54.36,54.47,189300.0,40.6664,40.7187,40.6215,40.7037,189300.0
2015-02-06 15:25:00,54.47,54.49,54.36,54.38,186600.0,40.7037,40.7187,40.6215,40.6365,186600.0
2015-02-06 15:30:00,54.38,54.45,54.33,54.44,200900.0,40.6365,40.6888,40.5991,40.6813,200900.0
2015-02-06 15:35:00,54.45,54.45,54.35,54.42,165300.0,40.6888,40.6888,40.614,40.6664,165300.0
2015-02-06 15:40:00,54.43,54.43,54.31,54.36,219700.0,40.6738,40.6738,40.5842,40.6215,219700.0
2015-02-06 15:45:00,54.36,54.37,54.3,54.34,284300.0,40.6215,40.629,40.5767,40.6066,284300.0
2015-02-06 15:50:00,54.34,54.38,54.3,54.37,426300.0,40.6066,40.6365,40.5767,40.629,426300.0
2015-02-06 15:55:00,54.38,54.44,54.34,54.43,640700.0,40.6365,40.6813,40.6066,40.6738,640700.0
2015-02-09 09:30:00,54.28,54.28,54.16,54.22,545200.0,40.5617,40.5617,40.4721,40.5169,545200.0
2015-02-09 09:35:00,54.23,54.37,54.22,54.32,237700.0,40.5244,40.629,40.5169,40.5916,237700.0
2015-02-09 09:40:00,54.32,54.45,54.26,54.27,258200.0,40.5916,40.6888,40.5468,40.5543,258200.0
2015-02-09 09:45:00,54.28,54.37,54.28,54.31,148800.0,40.5617,40.629,40.5617,40.5842,148800.0
2015-02-09 09:50:00,54.3,54.41,54.27,54.28,130100.0,40.5767,40.6589,40.5543,40.5617,130100.0
2015-02-09 09:55:00,54.28,54.3,54.22,54.24,142800.0,40.5617,40.5767,40.5169,40.5318,142800.0
2015-02-09 10:00:00,54.24,54.26,54.22,54.23,116200.0,40.5318,40.5468,40.5169,40.5244,116200.0
2015-02-09 10:05:00,54.24,54.28,54.15,54.16,113500.0,40.5318,40.5617,40.4646,40.4721,113500.0
2015-02-09 10:10:00,54.16,54.22,54.14,54.21,84700.0,40.4721,40.5169,40.4571,40.5094,84700.0
2015-02-09 10:15:00,54.22,54.27,54.21,54.25,78500.0,40.5169,40.5543,40.5094,40.5393,78500.0
2015-02-09 10:20:00,54.25,54.27,54.15,54.18,161500.0,40.5393,40.5543,40.4646,40.487,161500.0
2015-02-09 10:25:00,54.19,54.21,54.1,54.1,93300.0,40.4945,40.5094,40.4272,40.4272,93300.0
2015-02-09 10:30:00,54.1,54.19,54.1,54.17,149100.0,40.4272,40.4945,40.4272,40.4795,149100.0
2015-02-09 10:35:00,54.17,54.27,54.17,54.25,85700.0,40.4795,40.5543,40.4795,40.5393,85700.0
2015-02-09 10:40:00,54.24,54.26,54.2,54.21,98300.0,40.5318,40.5468,40.502,40.5094,98300.0
2015-02-09 10:45:00,54.21,54.21,54.15,54.16,120500.0,40.5094,40.5094,40.4646,40.4721,120500.0
2015-02-09 10:50:00,54.15,54.21,54.13,54.21,71500.0,40.4646,40.5094,40.4496,40.5094,71500.0
2015-02-09 10:55:00,54.21,54.23,54.16,54.18,74500.0,40.5094,40.5244,40.4721,40.487,74500.0
2015-02-09 11:00:00,54.18,54.28,54.17,54.26,118900.0,40.487,40.5617,40.4795,40.5468,118900.0
2015-02-09 11:05:00,54.26,54.27,54.19,54.27,118700.0,40.5468,40.5543,40.4945,40.5543,118700.0
2015-02-09 11:10:00,54.27,54.28,54.24,54.27,116400.0,40.5543,40.5617,40.5318,40.5543,116400.0
2015-02-09 11:15:00,54.27,54.33,54.24,54.33,150700.0,40.5543,40.5991,40.5318,40.5991,150700.0
2015-02-09 11:20:00,54.33,54.33,54.29,54.31,94500.0,40.5991,40.5991,40.5692,40.5842,94500.0
2015-02-09 11:25:00,54.3,54.38,54.29,54.36,119800.0,40.5767,40.6365,40.5692,40.6215,119800.0
2015-02-09 11:30:00,54.37,54.39,54.33,54.35,135400.0,40.629,40.6439,40.5991,40.614,135400.0
2015-02-09 11:35:00,54.35,54.39,54.33,54.35,115100.0,40.614,40.6439,40.5991,40.614,115100.0
2015-02-09 11:40:00,54.35,54.41,54.33,54.38,84700.0,40.614,40.6589,40.5991,40.6365,84700.0
2015-02-09 11:45:00,54.38,54.42,54.36,54.37,93200.0,40.6365,40.6664,40.6215,40.629,93200.0
2015-02-09 11:50:00,54.37,54.41,54.35,54.36,78400.0,40.629,40.6589,40.614,40.6215,78400.0
2015-02-09 11:55:00,54.36,54.41,54.35,54.38,58300.0,40.6215,40.6589,40.614,40.6365,58300.0
2015-02-09 12:00:00,54.38,54.4,54.32,54.36,73300.0,40.6365,40.6514,40.5916,40.6215,73300.0
2015-02-09 12:05:00,54.36,54.41,54.33,54.41,60800.0,40.6215,40.6589,40.5991,40.6589,60800.0
2015-02-09 12:10:00,54.41,54.43,54.38,54.4,59800.0,40.6589,40.6738,40.6365,40.6514,59800.0
2015-02-09 12:15:00,54.4,54.43,54.35,54.4,67900.0,40.6514,40.6738,40.614,40.6514,67900.0
2015-02-09 12:20:00,54.4,54.42,54.38,54.39,55000.0,40.6514,40.6664,40.6365,40.6439,55000.0
2015-02-09 12:25:00,54.38,54.41,54.36,54.4,101500.0,40.6365,40.6589,40.6215,40.6514,101500.0
2015-02-09 12:30:00,54.4,54.45,54.39,54.44,74100.0,40.6514,40.6888,40.6439,40.6813,74100.0
2015-02-09 12:35:00,54.45,54.45,54.4,54.44,58400.0,40.6888,40.6888,40.6514,40.6813,58400.0
2015-02-09 12:40:00,54.43,54.44,54.4,54.41,42900.0,40.6738,40.6813,40.6514,40.6589,42900.0
2015-02-09 12:45:00,54.42,54.43,54.37,54.39,74600.0,40.6664,40.6738,40.629,40.6439,74600.0
2015-02-09 12:50:00,54.38,54.4,54.35,54.38,55800.0,40.6365,40.6514,40.614,40.6365,55800.0
2015-02-09 12:55:00,54.38,54.4,54.34,54.36,53000.0,40.6365,40.6514,40.6066,40.6215,53000.0
2015-02-09 13:00:00,54.35,54.36,54.3,54.32,74600.0,40.614,40.6215,40.5767,40.5916,74600.0
2015-02-09 13:05:00,54.32,54.34,54.3,54.33,39500.0,40.5916,40.6066,40.5767,40.5991,39500.0
2015-02-09 13:10:00,54.33,54.35,54.31,54.31,42300.0,40.5991,40.614,40.5842,40.5842,42300.0
2015-02-09 13:15:00,54.31,54.36,54.28,54.29,70600.0,40.5842,40.6215,40.5617,40.5692,70600.0
2015-02-09 13:20:00,54.29,54.3,54.27,54.28,78000.0,40.5692,40.5767,40.5543,40.5617,78000.0
2015-02-09 13:25:00,54.28,54.29,54.25,54.25,62700.0,40.5617,40.5692,40.5393,40.5393,62700.0
2015-02-09 13:30:00,54.25,54.25,54.2,54.2,64900.0,40.5393,40.5393,40.502,40.502,64900.0
2015-02-09 13:35:00,54.21,54.22,54.2,54.2,61100.0,40.5094,40.5169,40.502,40.502,61100.0
2015-02-09 13:40:00,54.2,54.24,54.17,54.17,80000.0,40.502,40.5318,40.4795,40.4795,80000.0
2015-02-09 13:45:00,54.17,54.23,54.16,54.2,72900.0,40.4795,40.5244,40.4721,40.502,72900.0
2015-02-09 13:50:00,54.2,54.25,54.19,54.25,62500.0,40.502,40.5393,40.4945,40.5393,62500.0
2015-02-09 13:55:00,54.24,54.28,54.23,54.25,64700.0,40.5318,40.5617,40.5244,40.5393,64700.0
2015-02-09 14:00:00,54.26,54.27,54.23,54.24,60100.0,40.5468,40.5543,40.5244,40.5318,60100.0
2015-02-09 14:05:00,54.24,54.24,54.18,54.2,83800.0,40.5318,40.5318,40.487,40.502,83800.0
2015-02-09 14:10:00,54.2,54.21,54.14,54.15,97900.0,40.502,40.5094,40.4571,40.4646,97900.0
2015-02-09 14:15:00,54.16,54.18,54.11,54.13,63700.0,40.4721,40.487,40.4347,40.4496,63700.0
2015-02-09 14:20:00,54.13,54.17,54.12,54.14,49600.0,40.4496,40.4795,40.4422,40.4571,49600.0
2015-02-09 14:25:00,54.15,54.2,54.14,54.2,76300.0,40.4646,40.502,40.4571,40.502,76300.0
2015-02-09 14:30:00,54.19,54.22,54.17,54.21,77100.0,40.4945,40.5169,40.4795,40.5094,77100.0
2015-02-09 14:35:00,54.21,54.25,54.2,54.23,45400.0,40.5094,40.5393,40.502,40.5244,45400.0
2015-02-09 14:40:00,54.24,54.27,54.22,54.26,64500.0,40.5318,40.5543,40.5169,40.5468,64500.0
2015-02-09 14:45:00,54.26,54.27,54.17,54.19,66500.0,40.5468,40.5543,40.4795,40.4945,66500.0
2015-02-09 14:50:00,54.2,54.24,54.2,54.21,50800.0,40.502,40.5318,40.502,40.5094,50800.0
2015-02-09 14:55:00,54.21,54.25,54.17,54.18,81900.0,40.5094,40.5393,40.4795,40.487,81900.0
2015-02-09 15:00:00,54.18,54.2,54.12,54.14,104300.0,40.487,40.502,40.4422,40.4571,104300.0
2015-02-09 15:05:00,54.15,54.15,54.07,54.1,122300.0,40.4646,40.4646,40.4048,40.4272,122300.0
2015-02-09 15:10:00,54.11,54.17,54.1,54.15,81600.0,40.4347,40.4795,40.4272,40.4646,81600.0
2015-02-09 15:15:00,54.16,54.16,54.1,54.11,94500.0,40.4721,40.4721,40.4272,40.4347,94500.0
2015-02-09 15:20:00,54.1,54.18,54.08,54.15,171900.0,40.4272,40.487,40.4123,40.4646,171900.0
2015-02-09 15:25:00,54.15,54.19,54.14,54.19,86800.0,40.4646,40.4945,40.4571,40.4945,86800.0
2015-02-09 15:30:00,54.19,54.2,54.13,54.17,138800.0,40.4945,40.502,40.4496,40.4795,138800.0
2015-02-09 15:35:00,54.17,54.2,54.12,54.17,138600.0,40.4795,40.502,40.4422,40.4795,138600.0
2015-02-09 15:40:00,54.17,54.28,54.16,54.26,194400.0,40.4795,40.5617,40.4721,40.5468,194400.0
2015-02-09 15:45:00,54.25,54.3,54.23,54.29,186100.0,40.5393,40.5767,40.5244,40.5692,186100.0
2015-02-09 15:50:00,54.28,54.29,54.23,54.23,146800.0,40.5617,40.5692,40.5244,40.5244,146800.0
2015-02-09 15:55:00,54.23,54.28,54.17,54.19,447300.0,40.5244,40.5617,40.4795,40.4945,447300.0
2015-02-10 09:30:00,54.61,54.71,54.55,54.67,377400.0,40.8083,40.8831,40.7635,40.8532,377400.0
2015-02-10 09:35:00,54.67,54.68,54.52,54.61,199000.0,40.8532,40.8606,40.7411,40.8083,199000.0
2015-02-10 09:40:00,54.62,54.66,54.56,54.61,234300.0,40.8158,40.8457,40.771,40.8083,234300.0
2015-02-10 09:45:00,54.61,54.67,54.57,54.65,149400.0,40.8083,40.8532,40.7784,40.8382,149400.0
2015-02-10 09:50:00,54.66,54.7,54.59,54.59,187100.0,40.8457,40.8756,40.7934,40.7934,187100.0
2015-02-10 09:55:00,54.59,54.63,54.5,54.56,132100.0,40.7934,40.8233,40.7261,40.771,132100.0
2015-02-10 10:00:00,54.56,54.58,54.5,54.53,83800.0,40.771,40.7859,40.7261,40.7486,83800.0
2015-02-10 10:05:00,54.52,54.58,54.51,54.54,79400.0,40.7411,40.7859,40.7336,40.756,79400.0
2015-02-10 10:10:00,54.55,54.58,54.54,54.58,90600.0,40.7635,40.7859,40.756,40.7859,90600.0
2015-02-10 10:15:00,54.57,54.63,54.53,54.53,90900.0,40.7784,40.8233,40.7486,40.7486,90900.0
2015-02-10 10:20:00,54.54,54.54,54.48,54.48,78200.0,40.756,40.756,40.7112,40.7112,78200.0
2015-02-10 10:25:00,54.48,54.51,54.45,54.45,87700.0,40.7112,40.7336,40.6888,40.6888,87700.0
2015-02-10 10:30:00,54.45,54.48,54.44,54.46,118700.0,40.6888,40.7112,40.6813,40.6962,118700.0
2015-02-10 10:35:00,54.46,54.47,54.4,54.44,56800.0,40.6962,40.7037,40.6514,40.6813,56800.0
2015-02-10 10:40:00,54.44,54.45,54.38,54.39,72300.0,40.6813,40.6888,40.6365,40.6439,72300.0
2015-02-10 10:45:00,54.4,54.4,54.25,54.27,95500.0,40.6514,40.6514,40.5393,40.5543,95500.0
2015-02-10 10:50:00,54.27,54.32,54.26,54.29,90300.0,40.5543,40.5916,40.5468,40.5692,90300.0
2015-02-10 10:55:00,54.3,54.33,54.26,54.32,198000.0,40.5767,40.5991,40.5468,40.5916,198000.0
2015-02-10 11:00:00,54.32,54.33,54.25,54.3,113000.0,40.5916,40.5991,40.5393,40.5767,113000.0
2015-02-10 11:05:00,54.3,54.36,54.27,54.36,74400.0,40.5767,40.6215,40.5543,40.6215,74400.0
2015-02-10 11:10:00,54.36,54.4,54.29,54.3,127000.0,40.6215,40.6514,40.5692,40.5767,127000.0
2015-02-10 11:15:00,54.31,54.35,54.29,54.32,414200.0,40.5842,40.614,40.5692,40.5916,414200.0
2015-02-10 11:20:00,54.31,54.37,54.31,54.33,215600.0,40.5842,40.629,40.5842,40.5991,215600.0
2015-02-10 11:25:00,54.32,54.33,54.28,54.32,188700.0,40.5916,40.5991,40.5617,40.5916,188700.0
2015-02-10 11:30:00,54.32,54.33,54.28,54.3,125300.0,40.5916,40.5991,40.5617,40.5767,125300.0
2015-02-10 11:35:00,54.3,54.34,54.29,54.32,136000.0,40.5767,40.6066,40.5692,40.5916,136000.0
2015-02-10 11:40:00,54.33,54.36,54.32,54.35,79500.0,40.5991,40.6215,40.5916,40.614,79500.0
2015-02-10 11:45:00,54.36,54.37,54.31,54.34,112300.0,40.6215,40.629,40.5842,40.6066,112300.0
2015-02-10 11:50:00,54.35,54.36,54.32,54.34,69900.0,40.614,40.6215,40.5916,40.6066,69900.0
2015-02-10 11:55:00,54.35,54.35,54.31,54.31,68500.0,40.614,40.614,40.5842,40.5842,68500.0
2015-02-10 12:00:00,54.31,54.32,54.23,54.24,131400.0,40.5842,40.5916,40.5244,40.5318,131400.0
2015-02-10 12:05:00,54.24,54.29,54.23,54.29,54400.0,40.5318,40.5692,40.5244,40.5692,54400.0
2015-02-10 12:10:00,54.29,54.41,54.29,54.41,136900.0,40.5692,40.6589,40.5692,40.6589,136900.0
2015-02-10 12:15:00,54.4,54.47,54.39,54.47,92000.0,40.6514,40.7037,40.6439,40.7037,92000.0
2015-02-10 12:20:00,54.47,54.48,54.43,54.46,100500.0,40.7037,40.7112,40.6738,40.6962,100500.0
2015-02-10 12:25:00,54.47,54.47,54.39,54.41,63700.0,40.7037,40.7037,40.6439,40.6589,63700.0
2015-02-10 12:30:00,54.42,54.44,54.36,54.36,87000.0,40.6664,40.6813,40.6215,40.6215,87000.0
2015-02-10 12:35:00,54.36,54.38,54.34,54.37,59600.0,40.6215,40.6365,40.6066,40.629,59600.0
2015-02-10 12:40:00,54.37,54.39,54.35,54.37,72400.0,40.629,40.6439,40.614,40.629,72400.0
2015-02-10 12:45:00,54.37,54.38,54.33,54.37,59700.0,40.629,40.6365,40.5991,40.629,59700.0
2015-02-10 12:50:00,54.37,54.37,54.3,54.31,56400.0,40.629,40.629,40.5767,40.5842,56400.0
2015-02-10 12:55:00,54.32,54.39,54.31,54.34,78000.0,40.5916,40.6439,40.5842,40.6066,78000.0
2015-02-10 13:00:00,54.35,54.37,54.32,54.33,49500.0,40.614,40.629,40.5916,40.5991,49500.0
2015-02-10 13:05:00,54.34,54.35,54.32,54.34,57700.0,40.6066,40.614,40.5916,40.6066,57700.0
2015-02-10 13:10:00,54.33,54.35,54.32,54.32,100900.0,40.5991,40.614,40.5916,40.5916,100900.0
2015-02-10 13:15:00,54.32,54.34,54.3,54.32,79900.0,40.5916,40.6066,40.5767,40.5916,79900.0
2015-02-10 13:20:00,54.32,54.33,54.23,54.24,171200.0,40.5916,40.5991,40.5244,40.5318,171200.0
2015-02-10 13:25:00,54.24,54.25,54.22,54.24,56900.0,40.5318,40.5393,40.5169,40.5318,56900.0
2015-02-10 13:30:00,54.23,54.27,54.23,54.25,80600.0,40.5244,40.5543,40.5244,40.5393,80600.0
2015-02-10 13:35:00,54.24,54.29,54.24,54.27,54200.0,40.5318,40.5692,40.5318,40.5543,54200.0
2015-02-10 13:40:00,54.28,54.29,54.24,54.24,54000.0,40.5617,40.5692,40.5318,40.5318,54000.0
2015-02-10 13:45:00,54.25,54.3,54.24,54.29,57500.0,40.5393,40.5767,40.5318,40.5692,57500.0
2015-02-10 13:50:00,54.28,54.31,54.28,54.29,85000.0,40.5617,40.5842,40.5617,40.5692,85000.0
2015-02-10 13:55:00,54.28,54.3,54.26,54.26,48100.0,40.5617,40.5767,40.5468,40.5468,48100.0
2015-02-10 14:00:00,54.26,54.3,54.26,54.3,71700.0,40.5468,40.5767,40.5468,40.5767,71700.0
2015-02-10 14:05:00,54.3,54.31,54.28,54.29,64500.0,40.5767,40.5842,40.5617,40.5692,64500.0
2015-02-10 14:10:00,54.29,54.3,54.28,54.3,59100.0,40.5692,40.5767,40.5617,40.5767,59100.0
2015-02-10 14:15:00,54.3,54.34,54.28,54.33,81600.0,40.5767,40.6066,40.5617,40.5991,81600.0
2015-02-10 14:20:00,54.33,54.38,54.32,54.33,110500.0,40.5991,40.6365,40.5916,40.5991,110500.0
2015-02-10 14:25:00,54.34,54.41,54.33,54.37,93500.0,40.6066,40.6589,40.5991,40.629,93500.0
2015-02-10 14:30:00,54.37,54.41,54.34,54.4,101600.0,40.629,40.6589,40.6066,40.6514,101600.0
2015-02-10 14:35:00,54.41,54.44,54.38,54.42,87400.0,40.6589,40.6813,40.6365,40.6664,87400.0
2015-02-10 14:40:00,54.43,54.45,54.4,54.42,71700.0,40.6738,40.6888,40.6514,40.6664,71700.0
2015-02-10 14:45:00,54.42,54.45,54.41,54.44,105000.0,40.6664,40.6888,40.6589,40.6813,105000.0
2015-02-10 14:50:00,54.45,54.46,54.42,54.46,110500.0,40.6888,40.6962,40.6664,40.6962,110500.0
2015-02-10 14:55:00,54.46,54.57,54.46,54.57,226500.0,40.6962,40.7784,40.6962,40.7784,226500.0
2015-02-10 15:00:00,54.57,54.57,54.53,54.53,96500.0,40.7784,40.7784,40.7486,40.7486,96500.0
2015-02-10 15:05:00,54.53,54.58,54.51,54.58,97500.0,40.7486,40.7859,40.7336,40.7859,97500.0
2015-02-10 15:10:00,54.58,54.58,54.54,54.58,100600.0,40.7859,40.7859,40.756,40.7859,100600.0
2015-02-10 15:15:00,54.58,54.58,54.53,54.55,126100.0,40.7859,40.7859,40.7486,40.7635,126100.0
2015-02-10 15:20:00,54.55,54.56,54.52,54.54,155900.0,40.7635,40.771,40.7411,40.756,155900.0
2015-02-10 15:25:00,54.55,54.61,54.53,54.59,226100.0,40.7635,40.8083,40.7486,40.7934,226100.0
2015-02-10 15:30:00,54.59,54.6,54.58,54.58,130000.0,40.7934,40.8009,40.7859,40.7859,130000.0
2015-02-10 15:35:00,54.59,54.66,54.58,54.65,250900.0,40.7934,40.8457,40.7859,40.8382,250900.0
2015-02-10 15:40:00,54.65,54.71,54.62,54.69,249800.0,40.8382,40.8831,40.8158,40.8681,249800.0
2015-02-10 15:45:00,54.68,54.69,54.64,54.65,306700.0,40.8606,40.8681,40.8308,40.8382,306700.0
2015-02-10 15:50:00,54.66,54.66,54.58,54.6,305200.0,40.8457,40.8457,40.7859,40.8009,305200.0
2015-02-10 15:55:00,54.6,54.61,54.51,54.55,863600.0,40.8009,40.8083,40.7336,40.7635,863600.0
2015-02-11 09:30:00,54.05,54.26,54.05,54.2,937500.0,40.3899,40.5468,40.3899,40.502,937500.0
2015-02-11 09:35:00,54.2,54.21,54.15,54.18,326300.0,40.502,40.5094,40.4646,40.487,326300.0
2015-02-11 09:40:00,54.19,54.2,54.14,54.16,195200.0,40.4945,40.502,40.4571,40.4721,195200.0
2015-02-11 09:45:00,54.17,54.18,54.02,54.07,173000.0,40.4795,40.487,40.3674,40.4048,173000.0
2015-02-11 09:50:00,54.07,54.07,53.98,54.01,257000.0,40.4048,40.4048,40.3376,40.36,257000.0
2015-02-11 09:55:00,54.01,54.16,53.97,54.15,357500.0,40.36,40.4721,40.3301,40.4646,357500.0
2015-02-11 10:00:00,54.14,54.15,54.06,54.06,156600.0,40.4571,40.4646,40.3973,40.3973,156600.0
2015-02-11 10:05:00,54.06,54.14,54.02,54.04,220200.0,40.3973,40.4571,40.3674,40.3824,220200.0
2015-02-11 10:10:00,54.04,54.08,54.03,54.04,142600.0,40.3824,40.4123,40.3749,40.3824,142600.0
2015-02-11 10:15:00,54.03,54.04,53.95,53.96,181000.0,40.3749,40.3824,40.3151,40.3226,181000.0
2015-02-11 10:20:00,53.95,53.97,53.92,53.92,138900.0,40.3151,40.3301,40.2927,40.2927,138900.0
2015-02-11 10:25:00,53.92,53.97,53.91,53.96,164900.0,40.2927,40.3301,40.2852,40.3226,164900.0
2015-02-11 10:30:00,53.96,53.96,53.88,53.94,185700.0,40.3226,40.3226,40.2628,40.3077,185700.0
2015-02-11 10:35:00,53.94,53.99,53.92,53.99,281200.0,40.3077,40.345,40.2927,40.345,281200.0
2015-02-11 10:40:00,53.98,54.03,53.93,53.95,179600.0,40.3376,40.3749,40.3002,40.3151,179600.0
2015-02-11 10:45:00,53.96,53.96,53.86,53.88,119300.0,40.3226,40.3226,40.2479,40.2628,119300.0
2015-02-11 10:50:00,53.89,53.91,53.86,53.88,118700.0,40.2703,40.2852,40.2479,40.2628,118700.0
2015-02-11 10:55:00,53.89,53.91,53.86,53.9,218900.0,40.2703,40.2852,40.2479,40.2778,218900.0
2015-02-11 11:00:00,53.9,54.0,53.89,54.0,152400.0,40.2778,40.3525,40.2703,40.3525,152400.0
2015-02-11 11:05:00,54.0,54.04,53.99,54.0,269100.0,40.3525,40.3824,40.345,40.3525,269100.0
2015-02-11 11:10:00,54.0,54.04,53.99,54.02,227900.0,40.3525,40.3824,40.345,40.3674,227900.0
2015-02-11 11:15:00,54.03,54.03,53.97,53.98,130300.0,40.3749,40.3749,40.3301,40.3376,130300.0
2015-02-11 11:20:00,53.98,54.03,53.97,54.02,88200.0,40.3376,40.3749,40.3301,40.3674,88200.0
2015-02-11 11:25:00,54.02,54.03,53.99,54.0,124600.0,40.3674,40.3749,40.345,40.3525,124600.0
2015-02-11 11:30:00,54.0,54.0,53.91,53.95,197900.0,40.3525,40.3525,40.2852,40.3151,197900.0
2015-02-11 11:35:00,53.95,53.96,53.94,53.95,176100.0,40.3151,40.3226,40.3077,40.3151,176100.0
2015-02-11 11:40:00,53.96,53.98,53.92,53.93,131400.0,40.3226,40.3376,40.2927,40.3002,131400.0
2015-02-11 11:45:00,53.93,53.94,53.88,53.93,130600.0,40.3002,40.3077,40.2628,40.3002,130600.0
2015-02-11 11:50:00,53.93,53.95,53.9,53.94,98300.0,40.3002,40.3151,40.2778,40.3077,98300.0
2015-02-11 11:55:00,53.94,53.96,53.92,53.94,78200.0,40.3077,40.3226,40.2927,40.3077,78200.0
2015-02-11 12:00:00,53.94,53.94,53.86,53.88,85700.0,40.3077,40.3077,40.2479,40.2628,85700.0
2015-02-11 12:05:00,53.88,53.9,53.86,53.86,151800.0,40.2628,40.2778,40.2479,40.2479,151800.0
2015-02-11 12:10:00,53.87,53.9,53.86,53.88,90200.0,40.2554,40.2778,40.2479,40.2628,90200.0
2015-02-11 12:15:00,53.88,53.9,53.85,53.88,117400.0,40.2628,40.2778,40.2404,40.2628,117400.0
2015-02-11 12:20:00,53.87,53.96,53.87,53.94,117600.0,40.2554,40.3226,40.2554,40.3077,117600.0
2015-02-11 12:25:00,53.94,54.0,53.94,53.99,84800.0,40.3077,40.3525,40.3077,40.345,84800.0
2015-02-11 12:30:00,53.99,54.01,53.97,53.97,117700.0,40.345,40.36,40.3301,40.3301,117700.0
2015-02-11 12:35:00,53.97,54.0,53.97,53.99,114500.0,40.3301,40.3525,40.3301,40.345,114500.0
2015-02-11 12:40:00,53.99,54.01,53.95,53.97,285500.0,40.345,40.36,40.3151,40.3301,285500.0
2015-02-11 12:45:00,53.98,54.03,53.97,53.98,173200.0,40.3376,40.3749,40.3301,40.3376,173200.0
2015-02-11 12:50:00,53.99,54.03,53.96,53.98,118600.0,40.345,40.3749,40.3226,40.3376,118600.0
2015-02-11 12:55:00,53.97,53.98,53.88,53.91,116000.0,40.3301,40.3376,40.2628,40.2852,116000.0
2015-02-11 13:00:00,53.91,53.94,53.84,53.84,99600.0,40.2852,40.3077,40.2329,40.2329,99600.0
2015-02-11 13:05:00,53.85,53.85,53.78,53.8,139600.0,40.2404,40.2404,40.1881,40.203,139600.0
2015-02-11 13:10:00,53.8,53.82,53.71,53.73,186300.0,40.203,40.218,40.1358,40.1507,186300.0
2015-02-11 13:15:00,53.73,53.79,53.7,53.74,141400.0,40.1507,40.1956,40.1283,40.1582,141400.0
2015-02-11 13:20:00,53.73,53.82,53.72,53.8,120200.0,40.1507,40.218,40.1433,40.203,120200.0
2015-02-11 13:25:00,53.8,53.83,53.78,53.8,96300.0,40.203,40.2255,40.1881,40.203,96300.0
2015-02-11 13:30:00,53.8,53.86,53.78,53.84,108900.0,40.203,40.2479,40.1881,40.2329,108900.0
2015-02-11 13:35:00,53.84,53.85,53.8,53.84,94400.0,40.2329,40.2404,40.203,40.2329,94400.0
2015-02-11 13:40:00,53.84,53.84,53.76,53.76,89700.0,40.2329,40.2329,40.1732,40.1732,89700.0
2015-02-11 13:45:00,53.75,53.81,53.74,53.74,181100.0,40.1657,40.2105,40.1582,40.1582,181100.0
2015-02-11 13:50:00,53.75,53.77,53.7,53.71,179700.0,40.1657,40.1806,40.1283,40.1358,179700.0
2015-02-11 13:55:00,53.71,53.86,53.66,53.81,210600.0,40.1358,40.2479,40.0984,40.2105,210600.0
2015-02-11 14:00:00,53.82,53.9,53.8,53.89,125900.0,40.218,40.2778,40.203,40.2703,125900.0
2015-02-11 14:05:00,53.89,53.94,53.86,53.93,101200.0,40.2703,40.3077,40.2479,40.3002,101200.0
2015-02-11 14:10:00,53.93,53.94,53.88,53.89,196100.0,40.3002,40.3077,40.2628,40.2703,196100.0
2015-02-11 14:15:00,53.89,53.9,53.82,53.82,221100.0,40.2703,40.2778,40.218,40.218,221100.0
2015-02-11 14:20:00,53.82,53.84,53.77,53.8,117000.0,40.218,40.2329,40.1806,40.203,117000.0
2015-02-11 14:25:00,53.8,53.81,53.73,53.78,150600.0,40.203,40.2105,40.1507,40.1881,150600.0
2015-02-11 14:30:00,53.78,53.85,53.77,53.85,169200.0,40.1881,40.2404,40.1806,40.2404,169200.0
2015-02-11 14:35:00,53.85,53.87,53.82,53.85,201800.0,40.2404,40.2554,40.218,40.2404,201800.0
2015-02-11 14:40:00,53.85,53.89,53.83,53.85,81000.0,40.2404,40.2703,40.2255,40.2404,81000.0
2015-02-11 14:45:00,53.85,53.93,53.85,53.92,215400.0,40.2404,40.3002,40.2404,40.2927,215400.0
2015-02-11 14:50:00,53.92,53.95,53.87,53.89,186000.0,40.2927,40.3151,40.2554,40.2703,186000.0
2015-02-11 14:55:00,53.88,53.9,53.82,53.85,315700.0,40.2628,40.2778,40.218,40.2404,315700.0
2015-02-11 15:00:00,53.85,53.9,53.85,53.88,182100.0,40.2404,40.2778,40.2404,40.2628,182100.0
2015-02-11 15:05:00,53.88,53.92,53.87,53.91,143000.0,40.2628,40.2927,40.2554,40.2852,143000.0
2015-02-11 15:10:00,53.9,53.92,53.88,53.91,116900.0,40.2778,40.2927,40.2628,40.2852,116900.0
2015-02-11 15:15:00,53.91,53.94,53.87,53.91,154800.0,40.2852,40.3077,40.2554,40.2852,154800.0
2015-02-11 15:20:00,53.91,54.01,53.9,54.01,173600.0,40.2852,40.36,40.2778,40.36,173600.0
2015-02-11 15:25:00,54.02,54.13,54.0,54.05,382600.0,40.3674,40.4496,40.3525,40.3899,382600.0
2015-02-11 15:30:00,54.05,54.1,53.95,53.98,244300.0,40.3899,40.4272,40.3151,40.3376,244300.0
2015-02-11 15:35:00,53.98,54.04,53.97,54.0,171300.0,40.3376,40.3824,40.3301,40.3525,171300.0
2015-02-11 15:40:00,54.01,54.05,53.95,53.97,231900.0,40.36,40.3899,40.3151,40.3301,231900.0
2015-02-11 15:45:00,53.97,53.97,53.84,53.86,339800.0,40.3301,40.3301,40.2329,40.2479,339800.0
2015-02-11 15:50:00,53.86,53.88,53.81,53.83,326300.0,40.2479,40.2628,40.2105,40.2255,326300.0
2015-02-11 15:55:00,53.83,53.89,53.83,53.89,709300.0,40.2255,40.2703,40.2255,40.2703,709300.0
2015-02-12 09:30:00,54.15,54.22,53.97,54.19,455900.0,40.4646,40.5169,40.3301,40.4945,455900.0
2015-02-12 09:35:00,54.18,54.24,54.12,54.16,244000.0,40.487,40.5318,40.4422,40.4721,244000.0
2015-02-12 09:40:00,54.16,54.24,54.14,54.16,684700.0,40.4721,40.5318,40.4571,40.4721,684700.0
2015-02-12 09:45:00,54.16,54.38,54.15,54.35,460800.0,40.4721,40.6365,40.4646,40.614,460800.0
2015-02-12 09:50:00,54.35,54.41,54.31,54.4,333400.0,40.614,40.6589,40.5842,40.6514,333400.0
2015-02-12 09:55:00,54.4,54.49,54.4,54.46,204200.0,40.6514,40.7187,40.6514,40.6962,204200.0
2015-02-12 10:00:00,54.46,54.48,54.43,54.48,170100.0,40.6962,40.7112,40.6738,40.7112,170100.0
2015-02-12 10:05:00,54.48,54.56,54.47,54.56,234400.0,40.7112,40.771,40.7037,40.771,234400.0
2015-02-12 10:10:00,54.56,54.57,54.48,54.48,249900.0,40.771,40.7784,40.7112,40.7112,249900.0
2015-02-12 10:15:00,54.49,54.53,54.48,54.49,196400.0,40.7187,40.7486,40.7112,40.7187,196400.0
2015-02-12 10:20:00,54.49,54.53,54.48,54.5,140500.0,40.7187,40.7486,40.7112,40.7261,140500.0
2015-02-12 10:25:00,54.5,54.54,54.49,54.5,127600.0,40.7261,40.756,40.7187,40.7261,127600.0
2015-02-12 10:30:00,54.5,54.54,54.44,54.54,168600.0,40.7261,40.756,40.6813,40.756,168600.0
2015-02-12 10:35:00,54.54,54.54,54.49,54.5,125200.0,40.756,40.756,40.7187,40.7261,125200.0
2015-02-12 10:40:00,54.51,54.53,54.46,54.47,142800.0,40.7336,40.7486,40.6962,40.7037,142800.0
2015-02-12 10:45:00,54.48,54.49,54.39,54.4,124400.0,40.7112,40.7187,40.6439,40.6514,124400.0
2015-02-12 10:50:00,54.4,54.41,54.35,54.36,151300.0,40.6514,40.6589,40.614,40.6215,151300.0
2015-02-12 10:55:00,54.35,54.4,54.3,54.33,98700.0,40.614,40.6514,40.5767,40.5991,98700.0
2015-02-12 11:00:00,54.33,54.4,54.32,54.39,122000.0,40.5991,40.6514,40.5916,40.6439,122000.0
2015-02-12 11:05:00,54.39,54.42,54.37,54.41,81000.0,40.6439,40.6664,40.629,40.6589,81000.0
2015-02-12 11:10:00,54.41,54.49,54.4,54.48,139600.0,40.6589,40.7187,40.6514,40.7112,139600.0
2015-02-12 11:15:00,54.48,54.48,54.38,54.39,67700.0,40.7112,40.7112,40.6365,40.6439,67700.0
2015-02-12 11:20:00,54.4,54.4,54.29,54.34,195500.0,40.6514,40.6514,40.5692,40.6066,195500.0
2015-02-12 11:25:00,54.34,54.39,54.33,54.37,62300.0,40.6066,40.6439,40.5991,40.629,62300.0
2015-02-12 11:30:00,54.37,54.42,54.34,54.37,94400.0,40.629,40.6664,40.6066,40.629,94400.0
2015-02-12 11:35:00,54.38,54.4,54.36,54.37,90500.0,40.6365,40.6514,40.6215,40.629,90500.0
2015-02-12 11:40:00,54.38,54.45,54.36,54.45,141400.0,40.6365,40.6888,40.6215,40.6888,141400.0
2015-02-12 11:45:00,54.45,54.49,54.43,54.46,252900.0,40.6888,40.7187,40.6738,40.6962,252900.0
2015-02-12 11:50:00,54.47,54.52,54.45,54.51,202000.0,40.7037,40.7411,40.6888,40.7336,202000.0
2015-02-12 11:55:00,54.5,54.52,54.49,54.51,93600.0,40.7261,40.7411,40.7187,40.7336,93600.0
2015-02-12 12:00:00,54.51,54.55,54.5,54.55,88600.0,40.7336,40.7635,40.7261,40.7635,88600.0
2015-02-12 12:05:00,54.55,54.55,54.53,54.54,103300.0,40.7635,40.7635,40.7486,40.756,103300.0
2015-02-12 12:10:00,54.53,54.6,54.53,54.6,121500.0,40.7486,40.8009,40.7486,40.8009,121500.0
2015-02-12 12:15:00,54.6,54.64,54.59,54.61,109400.0,40.8009,40.8308,40.7934,40.8083,109400.0
2015-02-12 12:20:00,54.62,54.65,54.6,54.64,96700.0,40.8158,40.8382,40.8009,40.8308,96700.0
2015-02-12 12:25:00,54.63,54.64,54.61,54.63,59400.0,40.8233,40.8308,40.8083,40.8233,59400.0
2015-02-12 12:30:00,54.63,54.67,54.61,54.62,120100.0,40.8233,40.8532,40.8083,40.8158,120100.0
2015-02-12 12:35:00,54.62,54.66,54.62,54.66,105900.0,40.8158,40.8457,40.8158,40.8457,105900.0
2015-02-12 12:40:00,54.65,54.69,54.65,54.68,156200.0,40.8382,40.8681,40.8382,40.8606,156200.0
2015-02-12 12:45:00,54.67,54.68,54.65,54.66,118700.0,40.8532,40.8606,40.8382,40.8457,118700.0
2015-02-12 12:50:00,54.67,54.68,54.66,54.68,73600.0,40.8532,40.8606,40.8457,40.8606,73600.0
2015-02-12 12:55:00,54.68,54.7,54.67,54.69,106700.0,40.8606,40.8756,40.8532,40.8681,106700.0
2015-02-12 13:00:00,54.69,54.75,54.68,54.75,131600.0,40.8681,40.913,40.8606,40.913,131600.0
2015-02-12 13:05:00,54.74,54.77,54.73,54.75,149100.0,40.9055,40.9279,40.898,40.913,149100.0
2015-02-12 13:10:00,54.75,54.78,54.71,54.73,83100.0,40.913,40.9354,40.8831,40.898,83100.0
2015-02-12 13:15:00,54.73,54.74,54.71,54.72,48200.0,40.898,40.9055,40.8831,40.8905,48200.0
2015-02-12 13:20:00,54.71,54.74,54.7,54.7,169200.0,40.8831,40.9055,40.8756,40.8756,169200.0
2015-02-12 13:25:00,54.7,54.72,54.68,54.7,188600.0,40.8756,40.8905,40.8606,40.8756,188600.0
2015-02-12 13:30:00,54.7,54.79,54.69,54.78,141200.0,40.8756,40.9428,40.8681,40.9354,141200.0
2015-02-12 13:35:00,54.78,54.8,54.72,54.77,156800.0,40.9354,40.9503,40.8905,40.9279,156800.0
2015-02-12 13:40:00,54.77,54.77,54.73,54.76,52100.0,40.9279,40.9279,40.898,40.9204,52100.0
2015-02-12 13:45:00,54.75,54.76,54.73,54.73,73800.0,40.913,40.9204,40.898,40.898,73800.0
2015-02-12 13:50:00,54.73,54.75,54.72,54.74,63400.0,40.898,40.913,40.8905,40.9055,63400.0
2015-02-12 13:55:00,54.74,54.75,54.71,54.75,82500.0,40.9055,40.913,40.8831,40.913,82500.0
2015-02-12 14:00:00,54.75,54.8,54.73,54.77,121000.0,40.913,40.9503,40.898,40.9279,121000.0
2015-02-12 14:05:00,54.78,54.78,54.75,54.78,63700.0,40.9354,40.9354,40.913,40.9354,63700.0
2015-02-12 14:10:00,54.77,54.79,54.74,54.74,144700.0,40.9279,40.9428,40.9055,40.9055,144700.0
2015-02-12 14:15:00,54.75,54.75,54.68,54.7,189000.0,40.913,40.913,40.8606,40.8756,189000.0
2015-02-12 14:20:00,54.7,54.71,54.65,54.71,148000.0,40.8756,40.8831,40.8382,40.8831,148000.0
2015-02-12 14:25:00,54.7,54.73,54.68,54.72,124300.0,40.8756,40.898,40.8606,40.8905,124300.0
2015-02-12 14:30:00,54.72,54.74,54.69,54.69,119800.0,40.8905,40.9055,40.8681,40.8681,119800.0
2015-02-12 14:35:00,54.69,54.7,54.67,54.68,134000.0,40.8681,40.8756,40.8532,40.8606,134000.0
2015-02-12 14:40:00,54.68,54.75,54.67,54.73,205600.0,40.8606,40.913,40.8532,40.898,205600.0
2015-02-12 14:45:00,54.74,54.75,54.71,54.74,197600.0,40.9055,40.913,40.8831,40.9055,197600.0
2015-02-12 14:50:00,54.74,54.75,54.72,54.75,196400.0,40.9055,40.913,40.8905,40.913,196400.0
2015-02-12 14:55:00,54.75,54.78,54.74,54.77,224700.0,40.913,40.9354,40.9055,40.9279,224700.0
2015-02-12 15:00:00,54.77,54.79,54.76,54.76,254400.0,40.9279,40.9428,40.9204,40.9204,254400.0
2015-02-12 15:05:00,54.77,54.79,54.76,54.78,127200.0,40.9279,40.9428,40.9204,40.9354,127200.0
2015-02-12 15:10:00,54.78,54.85,54.78,54.83,219300.0,40.9354,40.9877,40.9354,40.9727,219300.0
2015-02-12 15:15:00,54.83,54.85,54.82,54.84,168300.0,40.9727,40.9877,40.9653,40.9802,168300.0
2015-02-12 15:20:00,54.85,54.85,54.77,54.78,283100.0,40.9877,40.9877,40.9279,40.9354,283100.0
2015-02-12 15:25:00,54.78,54.79,54.65,54.69,1198900.0,40.9354,40.9428,40.8382,40.8681,1198900.0
2015-02-12 15:30:00,54.69,54.72,54.67,54.71,292100.0,40.8681,40.8905,40.8532,40.8831,292100.0
2015-02-12 15:35:00,54.71,54.78,54.71,54.77,190300.0,40.8831,40.9354,40.8831,40.9279,190300.0
2015-02-12 15:40:00,54.78,54.89,54.77,54.86,239100.0,40.9354,41.0176,40.9279,40.9951,239100.0
2015-02-12 15:45:00,54.86,54.9,54.85,54.9,381900.0,40.9951,41.025,40.9877,41.025,381900.0
2015-02-12 15:50:00,54.89,54.9,54.84,54.84,571800.0,41.0176,41.025,40.9802,40.9802,571800.0
2015-02-12 15:55:00,54.84,54.86,54.81,54.83,1039300.0,40.9802,40.9951,40.9578,40.9727,1039300.0
2015-02-13 09:30:00,54.98,55.11,54.81,55.06,1252400.0,41.0848,41.182,40.9578,41.1446,1252400.0
2015-02-13 09:35:00,55.06,55.29,55.03,55.29,368900.0,41.1446,41.3165,41.1222,41.3165,368900.0
2015-02-13 09:40:00,55.28,55.44,55.25,55.3,385200.0,41.309,41.4286,41.2866,41.3239,385200.0
2015-02-13 09:45:00,55.3,55.44,55.3,55.44,182900.0,41.3239,41.4286,41.3239,41.4286,182900.0
2015-02-13 09:50:00,55.44,55.44,55.34,55.42,296700.0,41.4286,41.4286,41.3538,41.4136,296700.0
2015-02-13 09:55:00,55.42,55.43,55.31,55.36,164000.0,41.4136,41.4211,41.3314,41.3688,164000.0
2015-02-13 10:00:00,55.36,55.42,55.32,55.4,282700.0,41.3688,41.4136,41.3389,41.3987,282700.0
2015-02-13 10:05:00,55.4,55.49,55.38,55.47,317900.0,41.3987,41.4659,41.3837,41.451,317900.0
2015-02-13 10:10:00,55.46,55.52,55.46,55.5,373700.0,41.4435,41.4883,41.4435,41.4734,373700.0
2015-02-13 10:15:00,55.51,55.53,55.48,55.49,220200.0,41.4809,41.4958,41.4585,41.4659,220200.0
2015-02-13 10:20:00,55.49,55.51,55.47,55.49,143300.0,41.4659,41.4809,41.451,41.4659,143300.0
2015-02-13 10:25:00,55.49,55.56,55.49,55.52,315500.0,41.4659,41.5182,41.4659,41.4883,315500.0
2015-02-13 10:30:00,55.52,55.52,55.45,55.45,153300.0,41.4883,41.4883,41.436,41.436,153300.0
2015-02-13 10:35:00,55.45,55.48,55.43,55.47,183300.0,41.436,41.4585,41.4211,41.451,183300.0
2015-02-13 10:40:00,55.47,55.47,55.42,55.45,96200.0,41.451,41.451,41.4136,41.436,96200.0
2015-02-13 10:45:00,55.45,55.48,55.44,55.45,113300.0,41.436,41.4585,41.4286,41.436,113300.0
2015-02-13 10:50:00,55.45,55.45,55.41,55.41,158100.0,41.436,41.436,41.4061,41.4061,158100.0
2015-02-13 10:55:00,55.42,55.42,55.36,55.38,154900.0,41.4136,41.4136,41.3688,41.3837,154900.0
2015-02-13 11:00:00,55.39,55.44,55.38,55.4,189300.0,41.3912,41.4286,41.3837,41.3987,189300.0
2015-02-13 11:05:00,55.38,55.43,55.38,55.4,152800.0,41.3837,41.4211,41.3837,41.3987,152800.0
2015-02-13 11:10:00,55.4,55.45,55.4,55.45,133300.0,41.3987,41.436,41.3987,41.436,133300.0
2015-02-13 11:15:00,55.45,55.49,55.44,55.49,274000.0,41.436,41.4659,41.4286,41.4659,274000.0
2015-02-13 11:20:00,55.48,55.49,55.44,55.46,256900.0,41.4585,41.4659,41.4286,41.4435,256900.0
2015-02-13 11:25:00,55.47,55.48,55.45,55.47,173700.0,41.451,41.4585,41.436,41.451,173700.0
2015-02-13 11:30:00,55.48,55.49,55.37,55.38,140400.0,41.4585,41.4659,41.3763,41.3837,140400.0
2015-02-13 11:35:00,55.37,55.38,55.32,55.35,97800.0,41.3763,41.3837,41.3389,41.3613,97800.0
2015-02-13 11:40:00,55.35,55.36,55.28,55.32,111900.0,41.3613,41.3688,41.309,41.3389,111900.0
2015-02-13 11:45:00,55.32,55.34,55.3,55.34,113800.0,41.3389,41.3538,41.3239,41.3538,113800.0
2015-02-13 11:50:00,55.34,55.34,55.28,55.3,109300.0,41.3538,41.3538,41.309,41.3239,109300.0
2015-02-13 11:55:00,55.3,55.3,55.26,55.26,142100.0,41.3239,41.3239,41.2941,41.2941,142100.0
2015-02-13 12:00:00,55.27,55.28,55.23,55.24,177200.0,41.3015,41.309,41.2716,41.2791,177200.0
2015-02-13 12:05:00,55.24,55.25,55.2,55.23,143100.0,41.2791,41.2866,41.2492,41.2716,143100.0
2015-02-13 12:10:00,55.23,55.23,55.21,55.22,70400.0,41.2716,41.2716,41.2567,41.2642,70400.0
2015-02-13 12:15:00,55.21,55.22,55.18,55.18,97100.0,41.2567,41.2642,41.2343,41.2343,97100.0
2015-02-13 12:20:00,55.19,55.21,55.17,55.19,111600.0,41.2417,41.2567,41.2268,41.2417,111600.0
2015-02-13 12:25:00,55.19,55.2,55.17,55.18,105500.0,41.2417,41.2492,41.2268,41.2343,105500.0
2015-02-13 12:30:00,55.17,55.17,55.13,55.15,120100.0,41.2268,41.2268,41.1969,41.2119,120100.0
2015-02-13 12:35:00,55.15,55.18,55.15,55.16,57700.0,41.2119,41.2343,41.2119,41.2193,57700.0
2015-02-13 12:40:00,55.16,55.17,55.15,55.16,72900.0,41.2193,41.2268,41.2119,41.2193,72900.0
2015-02-13 12:45:00,55.16,55.17,55.13,55.16,113400.0,41.2193,41.2268,41.1969,41.2193,113400.0
2015-02-13 12:50:00,55.16,55.17,55.15,55.17,80000.0,41.2193,41.2268,41.2119,41.2268,80000.0
2015-02-13 12:55:00,55.16,55.2,55.16,55.19,70800.0,41.2193,41.2492,41.2193,41.2417,70800.0
2015-02-13 13:00:00,55.19,55.2,55.16,55.17,97100.0,41.2417,41.2492,41.2193,41.2268,97100.0
2015-02-13 13:05:00,55.17,55.18,55.13,55.16,131200.0,41.2268,41.2343,41.1969,41.2193,131200.0
2015-02-13 13:10:00,55.16,55.17,55.13,55.13,98400.0,41.2193,41.2268,41.1969,41.1969,98400.0
2015-02-13 13:15:00,55.13,55.17,55.13,55.16,110000.0,41.1969,41.2268,41.1969,41.2193,110000.0
2015-02-13 13:20:00,55.16,55.19,55.15,55.16,133900.0,41.2193,41.2417,41.2119,41.2193,133900.0
2015-02-13 13:25:00,55.15,55.16,55.1,55.14,88700.0,41.2119,41.2193,41.1745,41.2044,88700.0
2015-02-13 13:30:00,55.12,55.16,55.1,55.15,226600.0,41.1894,41.2193,41.1745,41.2119,226600.0
2015-02-13 13:35:00,55.14,55.16,55.07,55.16,247600.0,41.2044,41.2193,41.1521,41.2193,247600.0
2015-02-13 13:40:00,55.16,55.19,55.13,55.18,83600.0,41.2193,41.2417,41.1969,41.2343,83600.0
2015-02-13 13:45:00,55.18,55.2,55.16,55.18,78900.0,41.2343,41.2492,41.2193,41.2343,78900.0
2015-02-13 13:50:00,55.19,55.22,55.18,55.22,143900.0,41.2417,41.2642,41.2343,41.2642,143900.0
2015-02-13 13:55:00,55.22,55.22,55.16,55.19,82200.0,41.2642,41.2642,41.2193,41.2417,82200.0
2015-02-13 14:00:00,55.18,55.21,55.17,55.19,108900.0,41.2343,41.2567,41.2268,41.2417,108900.0
2015-02-13 14:05:00,55.18,55.24,55.18,55.19,132400.0,41.2343,41.2791,41.2343,41.2417,132400.0
2015-02-13 14:10:00,55.19,55.22,55.16,55.21,138200.0,41.2417,41.2642,41.2193,41.2567,138200.0
2015-02-13 14:15:00,55.21,55.21,55.17,55.2,258100.0,41.2567,41.2567,41.2268,41.2492,258100.0
2015-02-13 14:20:00,55.2,55.26,55.19,55.25,127500.0,41.2492,41.2941,41.2417,41.2866,127500.0
2015-02-13 14:25:00,55.25,55.31,55.24,55.31,97000.0,41.2866,41.3314,41.2791,41.3314,97000.0
2015-02-13 14:30:00,55.3,55.34,55.28,55.29,136900.0,41.3239,41.3538,41.309,41.3165,136900.0
2015-02-13 14:35:00,55.28,55.29,55.25,55.26,117000.0,41.309,41.3165,41.2866,41.2941,117000.0
2015-02-13 14:40:00,55.25,55.3,55.25,55.27,77800.0,41.2866,41.3239,41.2866,41.3015,77800.0
2015-02-13 14:45:00,55.28,55.31,55.27,55.29,86800.0,41.309,41.3314,41.3015,41.3165,86800.0
2015-02-13 14:50:00,55.28,55.3,55.27,55.28,75400.0,41.309,41.3239,41.3015,41.309,75400.0
2015-02-13 14:55:00,55.27,55.3,55.27,55.29,129800.0,41.3015,41.3239,41.3015,41.3165,129800.0
2015-02-13 15:00:00,55.29,55.3,55.26,55.26,100400.0,41.3165,41.3239,41.2941,41.2941,100400.0
2015-02-13 15:05:00,55.27,55.32,55.26,55.28,136700.0,41.3015,41.3389,41.2941,41.309,136700.0
2015-02-13 15:10:00,55.28,55.28,55.24,55.26,230400.0,41.309,41.309,41.2791,41.2941,230400.0
2015-02-13 15:15:00,55.25,55.26,55.23,55.24,116400.0,41.2866,41.2941,41.2716,41.2791,116400.0
2015-02-13 15:20:00,55.23,55.25,55.22,55.25,140100.0,41.2716,41.2866,41.2642,41.2866,140100.0
2015-02-13 15:25:00,55.26,55.3,55.25,55.27,225000.0,41.2941,41.3239,41.2866,41.3015,225000.0
2015-02-13 15:30:00,55.27,55.28,55.23,55.26,142500.0,41.3015,41.309,41.2716,41.2941,142500.0
2015-02-13 15:35:00,55.25,55.31,55.25,55.3,200500.0,41.2866,41.3314,41.2866,41.3239,200500.0
2015-02-13 15:40:00,55.3,55.31,55.26,55.3,311500.0,41.3239,41.3314,41.2941,41.3239,311500.0
2015-02-13 15:45:00,55.3,55.32,55.28,55.3,410600.0,41.3239,41.3389,41.309,41.3239,410600.0
2015-02-13 15:50:00,55.3,55.34,55.29,55.31,300000.0,41.3239,41.3538,41.3165,41.3314,300000.0
2015-02-13 15:55:00,55.31,55.34,55.3,55.32,414000.0,41.3314,41.3538,41.3239,41.3389,414000.0
2015-02-17 09:30:00,55.31,55.45,55.16,55.31,866300.0,41.3314,41.436,41.2193,41.3314,866300.0
2015-02-17 09:35:00,55.31,55.4,55.2,55.23,222100.0,41.3314,41.3987,41.2492,41.2716,222100.0
2015-02-17 09:40:00,55.22,55.25,55.15,55.2,153800.0,41.2642,41.2866,41.2119,41.2492,153800.0
2015-02-17 09:45:00,55.2,55.32,55.2,55.27,175000.0,41.2492,41.3389,41.2492,41.3015,175000.0
2015-02-17 09:50:00,55.27,55.29,55.13,55.2,147800.0,41.3015,41.3165,41.1969,41.2492,147800.0
2015-02-17 09:55:00,55.2,55.23,55.16,55.23,77900.0,41.2492,41.2716,41.2193,41.2716,77900.0
2015-02-17 10:00:00,55.23,55.26,55.16,55.21,152400.0,41.2716,41.2941,41.2193,41.2567,152400.0
2015-02-17 10:05:00,55.21,55.28,55.2,55.26,144900.0,41.2567,41.309,41.2492,41.2941,144900.0
2015-02-17 10:10:00,55.26,55.27,55.23,55.25,94100.0,41.2941,41.3015,41.2716,41.2866,94100.0
2015-02-17 10:15:00,55.25,55.26,55.15,55.16,119300.0,41.2866,41.2941,41.2119,41.2193,119300.0
2015-02-17 10:20:00,55.16,55.18,55.11,55.17,105700.0,41.2193,41.2343,41.182,41.2268,105700.0
2015-02-17 10:25:00,55.17,55.17,55.12,55.14,73900.0,41.2268,41.2268,41.1894,41.2044,73900.0
2015-02-17 10:30:00,55.13,55.15,55.12,55.14,135600.0,41.1969,41.2119,41.1894,41.2044,135600.0
2015-02-17 10:35:00,55.14,55.15,55.09,55.1,125300.0,41.2044,41.2119,41.167,41.1745,125300.0
2015-02-17 10:40:00,55.1,55.12,55.08,55.09,111500.0,41.1745,41.1894,41.1595,41.167,111500.0
2015-02-17 10:45:00,55.09,55.11,55.02,55.05,160700.0,41.167,41.182,41.1147,41.1371,160700.0
2015-02-17 10:50:00,55.05,55.06,55.0,55.02,137000.0,41.1371,41.1446,41.0998,41.1147,137000.0
2015-02-17 10:55:00,55.02,55.03,54.99,55.02,235800.0,41.1147,41.1222,41.0923,41.1147,235800.0
2015-02-17 11:00:00,55.01,55.03,54.98,54.99,136800.0,41.1072,41.1222,41.0848,41.0923,136800.0
2015-02-17 11:05:00,54.98,55.01,54.97,55.0,91800.0,41.0848,41.1072,41.0773,41.0998,91800.0
2015-02-17 11:10:00,55.0,55.01,54.95,54.98,66800.0,41.0998,41.1072,41.0624,41.0848,66800.0
2015-02-17 11:15:00,54.98,55.01,54.95,54.96,77400.0,41.0848,41.1072,41.0624,41.0699,77400.0
2015-02-17 11:20:00,54.96,55.01,54.95,55.0,58400.0,41.0699,41.1072,41.0624,41.0998,58400.0
2015-02-17 11:25:00,55.0,55.02,54.98,55.01,125000.0,41.0998,41.1147,41.0848,41.1072,125000.0
2015-02-17 11:30:00,55.0,55.05,54.99,55.05,81800.0,41.0998,41.1371,41.0923,41.1371,81800.0
2015-02-17 11:35:00,55.05,55.07,55.03,55.05,49700.0,41.1371,41.1521,41.1222,41.1371,49700.0
2015-02-17 11:40:00,55.04,55.06,55.02,55.04,76300.0,41.1297,41.1446,41.1147,41.1297,76300.0
2015-02-17 11:45:00,55.04,55.05,55.01,55.02,59800.0,41.1297,41.1371,41.1072,41.1147,59800.0
2015-02-17 11:50:00,55.02,55.04,55.01,55.03,82500.0,41.1147,41.1297,41.1072,41.1222,82500.0
2015-02-17 11:55:00,55.02,55.04,55.0,55.0,53300.0,41.1147,41.1297,41.0998,41.0998,53300.0
2015-02-17 12:00:00,55.0,55.07,55.0,55.07,154600.0,41.0998,41.1521,41.0998,41.1521,154600.0
2015-02-17 12:05:00,55.06,55.11,55.05,55.08,119500.0,41.1446,41.182,41.1371,41.1595,119500.0
2015-02-17 12:10:00,55.09,55.12,55.07,55.12,57300.0,41.167,41.1894,41.1521,41.1894,57300.0
2015-02-17 12:15:00,55.12,55.12,55.1,55.11,47700.0,41.1894,41.1894,41.1745,41.182,47700.0
2015-02-17 12:20:00,55.11,55.12,55.09,55.12,73400.0,41.182,41.1894,41.167,41.1894,73400.0
2015-02-17 12:25:00,55.12,55.12,55.08,55.11,65500.0,41.1894,41.1894,41.1595,41.182,65500.0
2015-02-17 12:30:00,55.1,55.19,55.09,55.18,111400.0,41.1745,41.2417,41.167,41.2343,111400.0
2015-02-17 12:35:00,55.18,55.22,55.17,55.2,62700.0,41.2343,41.2642,41.2268,41.2492,62700.0
2015-02-17 12:40:00,55.21,55.21,55.17,55.18,41000.0,41.2567,41.2567,41.2268,41.2343,41000.0
2015-02-17 12:45:00,55.18,55.19,55.15,55.17,60200.0,41.2343,41.2417,41.2119,41.2268,60200.0
2015-02-17 12:50:00,55.17,55.18,55.15,55.17,31400.0,41.2268,41.2343,41.2119,41.2268,31400.0
2015-02-17 12:55:00,55.18,55.22,55.15,55.21,98300.0,41.2343,41.2642,41.2119,41.2567,98300.0
2015-02-17 13:00:00,55.21,55.27,55.2,55.27,65200.0,41.2567,41.3015,41.2492,41.3015,65200.0
2015-02-17 13:05:00,55.27,55.3,55.25,55.29,69800.0,41.3015,41.3239,41.2866,41.3165,69800.0
2015-02-17 13:10:00,55.29,55.31,55.26,55.29,71200.0,41.3165,41.3314,41.2941,41.3165,71200.0
2015-02-17 13:15:00,55.29,55.36,55.28,55.32,76200.0,41.3165,41.3688,41.309,41.3389,76200.0
2015-02-17 13:20:00,55.33,55.4,55.32,55.37,84800.0,41.3464,41.3987,41.3389,41.3763,84800.0
2015-02-17 13:25:00,55.38,55.46,55.36,55.46,160700.0,41.3837,41.4435,41.3688,41.4435,160700.0
2015-02-17 13:30:00,55.46,55.46,55.42,55.43,108300.0,41.4435,41.4435,41.4136,41.4211,108300.0
2015-02-17 13:35:00,55.43,55.45,55.41,55.43,58200.0,41.4211,41.436,41.4061,41.4211,58200.0
2015-02-17 13:40:00,55.43,55.44,55.41,55.41,70500.0,41.4211,41.4286,41.4061,41.4061,70500.0
2015-02-17 13:45:00,55.41,55.42,55.38,55.42,74300.0,41.4061,41.4136,41.3837,41.4136,74300.0
2015-02-17 13:50:00,55.42,55.42,55.38,55.39,73900.0,41.4136,41.4136,41.3837,41.3912,73900.0
2015-02-17 13:55:00,55.39,55.4,55.38,55.39,35400.0,41.3912,41.3987,41.3837,41.3912,35400.0
2015-02-17 14:00:00,55.39,55.39,55.34,55.37,80600.0,41.3912,41.3912,41.3538,41.3763,80600.0
2015-02-17 14:05:00,55.37,55.38,55.34,55.35,67600.0,41.3763,41.3837,41.3538,41.3613,67600.0
2015-02-17 14:10:00,55.35,55.36,55.31,55.33,67400.0,41.3613,41.3688,41.3314,41.3464,67400.0
2015-02-17 14:15:00,55.33,55.33,55.3,55.31,112700.0,41.3464,41.3464,41.3239,41.3314,112700.0
2015-02-17 14:20:00,55.3,55.31,55.28,55.29,112000.0,41.3239,41.3314,41.309,41.3165,112000.0
2015-02-17 14:25:00,55.28,55.31,55.27,55.29,91400.0,41.309,41.3314,41.3015,41.3165,91400.0
2015-02-17 14:30:00,55.29,55.3,55.26,55.28,135400.0,41.3165,41.3239,41.2941,41.309,135400.0
2015-02-17 14:35:00,55.29,55.32,55.28,55.3,63700.0,41.3165,41.3389,41.309,41.3239,63700.0
2015-02-17 14:40:00,55.3,55.33,55.28,55.3,55400.0,41.3239,41.3464,41.309,41.3239,55400.0
2015-02-17 14:45:00,55.3,55.32,55.28,55.31,56600.0,41.3239,41.3389,41.309,41.3314,56600.0
2015-02-17 14:50:00,55.32,55.33,55.28,55.3,76900.0,41.3389,41.3464,41.309,41.3239,76900.0
2015-02-17 14:55:00,55.29,55.34,55.27,55.29,92300.0,41.3165,41.3538,41.3015,41.3165,92300.0
2015-02-17 15:00:00,55.29,55.33,55.28,55.32,62000.0,41.3165,41.3464,41.309,41.3389,62000.0
2015-02-17 15:05:00,55.32,55.34,55.3,55.32,110500.0,41.3389,41.3538,41.3239,41.3389,110500.0
2015-02-17 15:10:00,55.33,55.33,55.29,55.31,107400.0,41.3464,41.3464,41.3165,41.3314,107400.0
2015-02-17 15:15:00,55.31,55.32,55.3,55.31,83900.0,41.3314,41.3389,41.3239,41.3314,83900.0
2015-02-17 15:20:00,55.31,55.32,55.26,55.3,117100.0,41.3314,41.3389,41.2941,41.3239,117100.0
2015-02-17 15:25:00,55.3,55.32,55.28,55.31,75400.0,41.3239,41.3389,41.309,41.3314,75400.0
2015-02-17 15:30:00,55.31,55.31,55.24,55.27,168200.0,41.3314,41.3314,41.2791,41.3015,168200.0
2015-02-17 15:35:00,55.27,55.3,55.22,55.29,255500.0,41.3015,41.3239,41.2642,41.3165,255500.0
2015-02-17 15:40:00,55.29,55.31,55.25,55.25,195300.0,41.3165,41.3314,41.2866,41.2866,195300.0
2015-02-17 15:45:00,55.25,55.27,55.24,55.27,192400.0,41.2866,41.3015,41.2791,41.3015,192400.0
2015-02-17 15:50:00,55.27,55.28,55.24,55.28,295600.0,41.3015,41.309,41.2791,41.309,295600.0
2015-02-17 15:55:00,55.28,55.35,55.27,55.35,514400.0,41.309,41.3613,41.3015,41.3613,514400.0
2015-02-18 09:30:00,55.09,55.2,54.91,54.94,443600.0,41.167,41.2492,41.0325,41.0549,443600.0
2015-02-18 09:35:00,54.95,55.03,54.94,55.02,348900.0,41.0624,41.1222,41.0549,41.1147,348900.0
2015-02-18 09:40:00,55.02,55.04,54.97,54.98,96200.0,41.1147,41.1297,41.0773,41.0848,96200.0
2015-02-18 09:45:00,54.98,55.0,54.95,54.95,112900.0,41.0848,41.0998,41.0624,41.0624,112900.0
2015-02-18 09:50:00,54.95,54.98,54.91,54.94,97200.0,41.0624,41.0848,41.0325,41.0549,97200.0
2015-02-18 09:55:00,54.94,54.95,54.91,54.94,141600.0,41.0549,41.0624,41.0325,41.0549,141600.0
2015-02-18 10:00:00,54.94,54.95,54.89,54.92,210100.0,41.0549,41.0624,41.0176,41.04,210100.0
2015-02-18 10:05:00,54.93,54.94,54.89,54.94,124200.0,41.0475,41.0549,41.0176,41.0549,124200.0
2015-02-18 10:10:00,54.94,54.97,54.87,54.9,147600.0,41.0549,41.0773,41.0026,41.025,147600.0
2015-02-18 10:15:00,54.89,54.91,54.82,54.82,115900.0,41.0176,41.0325,40.9653,40.9653,115900.0
2015-02-18 10:20:00,54.82,54.84,54.73,54.78,248300.0,40.9653,40.9802,40.898,40.9354,248300.0
2015-02-18 10:25:00,54.77,54.78,54.7,54.71,146300.0,40.9279,40.9354,40.8756,40.8831,146300.0
2015-02-18 10:30:00,54.72,54.83,54.71,54.8,118800.0,40.8905,40.9727,40.8831,40.9503,118800.0
2015-02-18 10:35:00,54.79,54.86,54.79,54.85,94000.0,40.9428,40.9951,40.9428,40.9877,94000.0
2015-02-18 10:40:00,54.86,54.88,54.83,54.85,100300.0,40.9951,41.0101,40.9727,40.9877,100300.0
2015-02-18 10:45:00,54.87,54.94,54.86,54.88,126300.0,41.0026,41.0549,40.9951,41.0101,126300.0
2015-02-18 10:50:00,54.88,54.9,54.85,54.86,93100.0,41.0101,41.025,40.9877,40.9951,93100.0
2015-02-18 10:55:00,54.86,54.86,54.8,54.81,151700.0,40.9951,40.9951,40.9503,40.9578,151700.0
2015-02-18 11:00:00,54.81,54.83,54.76,54.79,110900.0,40.9578,40.9727,40.9204,40.9428,110900.0
2015-02-18 11:05:00,54.79,54.86,54.77,54.79,98500.0,40.9428,40.9951,40.9279,40.9428,98500.0
2015-02-18 11:10:00,54.8,54.9,54.8,54.87,90800.0,40.9503,41.025,40.9503,41.0026,90800.0
2015-02-18 11:15:00,54.87,54.9,54.86,54.89,68700.0,41.0026,41.025,40.9951,41.0176,68700.0
2015-02-18 11:20:00,54.89,54.9,54.86,54.86,84900.0,41.0176,41.025,40.9951,40.9951,84900.0
2015-02-18 11:25:00,54.86,54.91,54.85,54.91,134800.0,40.9951,41.0325,40.9877,41.0325,134800.0
2015-02-18 11:30:00,54.91,54.91,54.85,54.87,88400.0,41.0325,41.0325,40.9877,41.0026,88400.0
2015-02-18 11:35:00,54.88,54.88,54.82,54.85,87000.0,41.0101,41.0101,40.9653,40.9877,87000.0
2015-02-18 11:40:00,54.86,54.86,54.77,54.79,108000.0,40.9951,40.9951,40.9279,40.9428,108000.0
2015-02-18 11:45:00,54.78,54.8,54.73,54.8,75400.0,40.9354,40.9503,40.898,40.9503,75400.0
2015-02-18 11:50:00,54.79,54.8,54.76,54.77,224300.0,40.9428,40.9503,40.9204,40.9279,224300.0
2015-02-18 11:55:00,54.76,54.78,54.75,54.77,129900.0,40.9204,40.9354,40.913,40.9279,129900.0
2015-02-18 12:00:00,54.77,54.79,54.75,54.76,114700.0,40.9279,40.9428,40.913,40.9204,114700.0
2015-02-18 12:05:00,54.76,54.78,54.73,54.73,84400.0,40.9204,40.9354,40.898,40.898,84400.0
2015-02-18 12:10:00,54.73,54.75,54.72,54.74,58000.0,40.898,40.913,40.8905,40.9055,58000.0
2015-02-18 12:15:00,54.74,54.75,54.72,54.72,64300.0,40.9055,40.913,40.8905,40.8905,64300.0
2015-02-18 12:20:00,54.72,54.75,54.72,54.72,75100.0,40.8905,40.913,40.8905,40.8905,75100.0
2015-02-18 12:25:00,54.72,54.74,54.71,54.73,90300.0,40.8905,40.9055,40.8831,40.898,90300.0
2015-02-18 12:30:00,54.72,54.73,54.7,54.72,70600.0,40.8905,40.898,40.8756,40.8905,70600.0
2015-02-18 12:35:00,54.73,54.74,54.69,54.71,141100.0,40.898,40.9055,40.8681,40.8831,141100.0
2015-02-18 12:40:00,54.71,54.71,54.67,54.67,161300.0,40.8831,40.8831,40.8532,40.8532,161300.0
2015-02-18 12:45:00,54.67,54.71,54.67,54.7,159400.0,40.8532,40.8831,40.8532,40.8756,159400.0
2015-02-18 12:50:00,54.7,54.71,54.66,54.66,49000.0,40.8756,40.8831,40.8457,40.8457,49000.0
2015-02-18 12:55:00,54.66,54.67,54.63,54.65,83500.0,40.8457,40.8532,40.8233,40.8382,83500.0
2015-02-18 13:00:00,54.65,54.68,54.62,54.67,61800.0,40.8382,40.8606,40.8158,40.8532,61800.0
2015-02-18 13:05:00,54.66,54.7,54.66,54.67,51600.0,40.8457,40.8756,40.8457,40.8532,51600.0
2015-02-18 13:10:00,54.67,54.68,54.65,54.66,52400.0,40.8532,40.8606,40.8382,40.8457,52400.0
2015-02-18 13:15:00,54.66,54.7,54.65,54.66,79300.0,40.8457,40.8756,40.8382,40.8457,79300.0
2015-02-18 13:20:00,54.66,54.68,54.65,54.65,57700.0,40.8457,40.8606,40.8382,40.8382,57700.0
2015-02-18 13:25:00,54.66,54.69,54.64,54.69,117700.0,40.8457,40.8681,40.8308,40.8681,117700.0
2015-02-18 13:30:00,54.69,54.7,54.65,54.67,116400.0,40.8681,40.8756,40.8382,40.8532,116400.0
2015-02-18 13:35:00,54.66,54.68,54.63,54.66,52300.0,40.8457,40.8606,40.8233,40.8457,52300.0
2015-02-18 13:40:00,54.67,54.7,54.66,54.68,75100.0,40.8532,40.8756,40.8457,40.8606,75100.0
2015-02-18 13:45:00,54.69,54.7,54.67,54.7,101500.0,40.8681,40.8756,40.8532,40.8756,101500.0
2015-02-18 13:50:00,54.7,54.75,54.67,54.7,110600.0,40.8756,40.913,40.8532,40.8756,110600.0
2015-02-18 13:55:00,54.7,54.75,54.67,54.74,122400.0,40.8756,40.913,40.8532,40.9055,122400.0
2015-02-18 14:00:00,54.75,54.9,54.7,54.72,245700.0,40.913,41.025,40.8756,40.8905,245700.0
2015-02-18 14:05:00,54.72,54.74,54.62,54.64,284100.0,40.8905,40.9055,40.8158,40.8308,284100.0
2015-02-18 14:10:00,54.64,54.65,54.56,54.58,133600.0,40.8308,40.8382,40.771,40.7859,133600.0
2015-02-18 14:15:00,54.59,54.6,54.53,54.55,96200.0,40.7934,40.8009,40.7486,40.7635,96200.0
2015-02-18 14:20:00,54.56,54.58,54.52,54.52,87300.0,40.771,40.7859,40.7411,40.7411,87300.0
2015-02-18 14:25:00,54.52,54.57,54.45,54.45,180300.0,40.7411,40.7784,40.6888,40.6888,180300.0
2015-02-18 14:30:00,54.45,54.47,54.4,54.43,189500.0,40.6888,40.7037,40.6514,40.6738,189500.0
2015-02-18 14:35:00,54.43,54.46,54.4,54.42,110500.0,40.6738,40.6962,40.6514,40.6664,110500.0
2015-02-18 14:40:00,54.42,54.47,54.4,54.47,97200.0,40.6664,40.7037,40.6514,40.7037,97200.0
2015-02-18 14:45:00,54.47,54.52,54.44,54.45,157300.0,40.7037,40.7411,40.6813,40.6888,157300.0
2015-02-18 14:50:00,54.45,54.47,54.42,54.47,100200.0,40.6888,40.7037,40.6664,40.7037,100200.0
2015-02-18 14:55:00,54.47,54.52,54.46,54.51,89100.0,40.7037,40.7411,40.6962,40.7336,89100.0
2015-02-18 15:00:00,54.52,54.61,54.51,54.6,103000.0,40.7411,40.8083,40.7336,40.8009,103000.0
2015-02-18 15:05:00,54.6,54.61,54.55,54.55,121000.0,40.8009,40.8083,40.7635,40.7635,121000.0
2015-02-18 15:10:00,54.55,54.56,54.51,54.51,116600.0,40.7635,40.771,40.7336,40.7336,116600.0
2015-02-18 15:15:00,54.52,54.58,54.48,54.58,161800.0,40.7411,40.7859,40.7112,40.7859,161800.0
2015-02-18 15:20:00,54.58,54.58,54.55,54.56,99600.0,40.7859,40.7859,40.7635,40.771,99600.0
2015-02-18 15:25:00,54.56,54.57,54.5,54.51,254500.0,40.771,40.7784,40.7261,40.7336,254500.0
2015-02-18 15:30:00,54.51,54.52,54.45,54.46,223700.0,40.7336,40.7411,40.6888,40.6962,223700.0
2015-02-18 15:35:00,54.45,54.46,54.41,54.43,260400.0,40.6888,40.6962,40.6589,40.6738,260400.0
2015-02-18 15:40:00,54.43,54.49,54.43,54.46,271800.0,40.6738,40.7187,40.6738,40.6962,271800.0
2015-02-18 15:45:00,54.46,54.49,54.42,54.42,321500.0,40.6962,40.7187,40.6664,40.6664,321500.0
2015-02-18 15:50:00,54.42,54.48,54.42,54.48,250700.0,40.6664,40.7112,40.6664,40.7112,250700.0
2015-02-18 15:55:00,54.48,54.51,54.47,54.51,578500.0,40.7112,40.7336,40.7037,40.7336,578500.0
2015-02-19 09:30:00,54.41,54.58,54.33,54.46,401400.0,40.6589,40.7859,40.5991,40.6962,401400.0
2015-02-19 09:35:00,54.46,54.53,54.41,54.52,400000.0,40.6962,40.7486,40.6589,40.7411,400000.0
2015-02-19 09:40:00,54.53,54.61,54.5,54.54,220400.0,40.7486,40.8083,40.7261,40.756,220400.0
2015-02-19 09:45:00,54.54,54.55,54.36,54.36,173600.0,40.756,40.7635,40.6215,40.6215,173600.0
2015-02-19 09:50:00,54.36,54.39,54.21,54.25,227500.0,40.6215,40.6439,40.5094,40.5393,227500.0
2015-02-19 09:55:00,54.24,54.33,54.23,54.25,120400.0,40.5318,40.5991,40.5244,40.5393,120400.0
2015-02-19 10:00:00,54.24,54.25,54.13,54.15,258900.0,40.5318,40.5393,40.4496,40.4646,258900.0
2015-02-19 10:05:00,54.15,54.29,54.15,54.24,211400.0,40.4646,40.5692,40.4646,40.5318,211400.0
2015-02-19 10:10:00,54.23,54.32,54.21,54.3,125200.0,40.5244,40.5916,40.5094,40.5767,125200.0
2015-02-19 10:15:00,54.31,54.34,54.26,54.33,96900.0,40.5842,40.6066,40.5468,40.5991,96900.0
2015-02-19 10:20:00,54.34,54.38,54.3,54.37,113200.0,40.6066,40.6365,40.5767,40.629,113200.0
2015-02-19 10:25:00,54.38,54.43,54.35,54.43,111700.0,40.6365,40.6738,40.614,40.6738,111700.0
2015-02-19 10:30:00,54.43,54.45,54.41,54.42,116500.0,40.6738,40.6888,40.6589,40.6664,116500.0
2015-02-19 10:35:00,54.43,54.54,54.42,54.5,160800.0,40.6738,40.756,40.6664,40.7261,160800.0
2015-02-19 10:40:00,54.5,54.52,54.47,54.52,74300.0,40.7261,40.7411,40.7037,40.7411,74300.0
2015-02-19 10:45:00,54.52,54.52,54.45,54.49,71400.0,40.7411,40.7411,40.6888,40.7187,71400.0
2015-02-19 10:50:00,54.5,54.55,54.49,54.55,52700.0,40.7261,40.7635,40.7187,40.7635,52700.0
2015-02-19 10:55:00,54.55,54.59,54.51,54.53,93900.0,40.7635,40.7934,40.7336,40.7486,93900.0
2015-02-19 11:00:00,54.53,54.58,54.49,54.54,152400.0,40.7486,40.7859,40.7187,40.756,152400.0
2015-02-19 11:05:00,54.54,54.57,54.52,54.54,92500.0,40.756,40.7784,40.7411,40.756,92500.0
2015-02-19 11:10:00,54.53,54.64,54.52,54.63,82200.0,40.7486,40.8308,40.7411,40.8233,82200.0
2015-02-19 11:15:00,54.63,54.66,54.61,54.63,140600.0,40.8233,40.8457,40.8083,40.8233,140600.0
2015-02-19 11:20:00,54.63,54.67,54.61,54.64,100400.0,40.8233,40.8532,40.8083,40.8308,100400.0
2015-02-19 11:25:00,54.63,54.7,54.62,54.68,66700.0,40.8233,40.8756,40.8158,40.8606,66700.0
2015-02-19 11:30:00,54.69,54.73,54.66,54.7,113600.0,40.8681,40.898,40.8457,40.8756,113600.0
2015-02-19 11:35:00,54.71,54.77,54.68,54.76,198100.0,40.8831,40.9279,40.8606,40.9204,198100.0
2015-02-19 11:40:00,54.77,54.79,54.75,54.78,69400.0,40.9279,40.9428,40.913,40.9354,69400.0
2015-02-19 11:45:00,54.78,54.82,54.76,54.81,83100.0,40.9354,40.9653,40.9204,40.9578,83100.0
2015-02-19 11:50:00,54.81,54.82,54.74,54.75,81200.0,40.9578,40.9653,40.9055,40.913,81200.0
2015-02-19 11:55:00,54.76,54.77,54.73,54.75,49700.0,40.9204,40.9279,40.898,40.913,49700.0
2015-02-19 12:00:00,54.75,54.77,54.72,54.73,115500.0,40.913,40.9279,40.8905,40.898,115500.0
2015-02-19 12:05:00,54.73,54.75,54.7,54.75,43000.0,40.898,40.913,40.8756,40.913,43000.0
2015-02-19 12:10:00,54.75,54.75,54.69,54.71,44900.0,40.913,40.913,40.8681,40.8831,44900.0
2015-02-19 12:15:00,54.71,54.73,54.67,54.72,49900.0,40.8831,40.898,40.8532,40.8905,49900.0
2015-02-19 12:20:00,54.72,54.73,54.68,54.71,41400.0,40.8905,40.898,40.8606,40.8831,41400.0
2015-02-19 12:25:00,54.71,54.71,54.66,54.67,44300.0,40.8831,40.8831,40.8457,40.8532,44300.0
2015-02-19 12:30:00,54.67,54.7,54.62,54.62,90600.0,40.8532,40.8756,40.8158,40.8158,90600.0
2015-02-19 12:35:00,54.62,54.65,54.58,54.64,132700.0,40.8158,40.8382,40.7859,40.8308,132700.0
2015-02-19 12:40:00,54.65,54.69,54.63,54.69,146600.0,40.8382,40.8681,40.8233,40.8681,146600.0
2015-02-19 12:45:00,54.69,54.69,54.66,54.68,51900.0,40.8681,40.8681,40.8457,40.8606,51900.0
2015-02-19 12:50:00,54.69,54.72,54.68,54.69,91400.0,40.8681,40.8905,40.8606,40.8681,91400.0
2015-02-19 12:55:00,54.7,54.71,54.66,54.7,133500.0,40.8756,40.8831,40.8457,40.8756,133500.0
2015-02-19 13:00:00,54.7,54.7,54.63,54.64,87200.0,40.8756,40.8756,40.8233,40.8308,87200.0
2015-02-19 13:05:00,54.64,54.64,54.59,54.61,62800.0,40.8308,40.8308,40.7934,40.8083,62800.0
2015-02-19 13:10:00,54.61,54.61,54.55,54.57,85300.0,40.8083,40.8083,40.7635,40.7784,85300.0
2015-02-19 13:15:00,54.57,54.58,54.53,54.55,112400.0,40.7784,40.7859,40.7486,40.7635,112400.0
2015-02-19 13:20:00,54.55,54.6,54.49,54.53,126900.0,40.7635,40.8009,40.7187,40.7486,126900.0
2015-02-19 13:25:00,54.52,54.58,54.52,54.54,73500.0,40.7411,40.7859,40.7411,40.756,73500.0
2015-02-19 13:30:00,54.55,54.58,54.54,54.57,62400.0,40.7635,40.7859,40.756,40.7784,62400.0
2015-02-19 13:35:00,54.58,54.59,54.54,54.57,62800.0,40.7859,40.7934,40.756,40.7784,62800.0
2015-02-19 13:40:00,54.57,54.58,54.53,54.56,66200.0,40.7784,40.7859,40.7486,40.771,66200.0
2015-02-19 13:45:00,54.57,54.58,54.54,54.57,71400.0,40.7784,40.7859,40.756,40.7784,71400.0
2015-02-19 13:50:00,54.57,54.62,54.55,54.62,59000.0,40.7784,40.8158,40.7635,40.8158,59000.0
2015-02-19 13:55:00,54.61,54.65,54.61,54.63,52300.0,40.8083,40.8382,40.8083,40.8233,52300.0
2015-02-19 14:00:00,54.63,54.67,54.62,54.66,65100.0,40.8233,40.8532,40.8158,40.8457,65100.0
2015-02-19 14:05:00,54.66,54.67,54.63,54.65,56300.0,40.8457,40.8532,40.8233,40.8382,56300.0
2015-02-19 14:10:00,54.65,54.69,54.64,54.68,64300.0,40.8382,40.8681,40.8308,40.8606,64300.0
2015-02-19 14:15:00,54.68,54.71,54.68,54.69,45100.0,40.8606,40.8831,40.8606,40.8681,45100.0
2015-02-19 14:20:00,54.69,54.69,54.64,54.64,56400.0,40.8681,40.8681,40.8308,40.8308,56400.0
2015-02-19 14:25:00,54.65,54.67,54.61,54.65,125200.0,40.8382,40.8532,40.8083,40.8382,125200.0
2015-02-19 14:30:00,54.65,54.67,54.63,54.67,61300.0,40.8382,40.8532,40.8233,40.8532,61300.0
2015-02-19 14:35:00,54.67,54.68,54.58,54.61,114900.0,40.8532,40.8606,40.7859,40.8083,114900.0
2015-02-19 14:40:00,54.61,54.65,54.6,54.64,110300.0,40.8083,40.8382,40.8009,40.8308,110300.0
2015-02-19 14:45:00,54.64,54.64,54.59,54.62,79300.0,40.8308,40.8308,40.7934,40.8158,79300.0
2015-02-19 14:50:00,54.62,54.63,54.61,54.62,94200.0,40.8158,40.8233,40.8083,40.8158,94200.0
2015-02-19 14:55:00,54.63,54.66,54.62,54.66,91100.0,40.8233,40.8457,40.8158,40.8457,91100.0
2015-02-19 15:00:00,54.66,54.68,54.65,54.66,83300.0,40.8457,40.8606,40.8382,40.8457,83300.0
2015-02-19 15:05:00,54.66,54.69,54.65,54.66,87500.0,40.8457,40.8681,40.8382,40.8457,87500.0
2015-02-19 15:10:00,54.66,54.67,54.64,54.65,67900.0,40.8457,40.8532,40.8308,40.8382,67900.0
2015-02-19 15:15:00,54.66,54.68,54.64,54.66,114800.0,40.8457,40.8606,40.8308,40.8457,114800.0
2015-02-19 15:20:00,54.67,54.67,54.63,54.64,112900.0,40.8532,40.8532,40.8233,40.8308,112900.0
2015-02-19 15:25:00,54.65,54.65,54.6,54.63,131900.0,40.8382,40.8382,40.8009,40.8233,131900.0
2015-02-19 15:30:00,54.63,54.65,54.6,54.64,138800.0,40.8233,40.8382,40.8009,40.8308,138800.0
2015-02-19 15:35:00,54.64,54.66,54.6,54.6,148900.0,40.8308,40.8457,40.8009,40.8009,148900.0
2015-02-19 15:40:00,54.6,54.62,54.59,54.61,169600.0,40.8009,40.8158,40.7934,40.8083,169600.0
2015-02-19 15:45:00,54.6,54.62,54.58,54.61,189400.0,40.8009,40.8158,40.7859,40.8083,189400.0
2015-02-19 15:50:00,54.61,54.62,54.58,54.6,303400.0,40.8083,40.8158,40.7859,40.8009,303400.0
2015-02-19 15:55:00,54.61,54.61,54.54,54.57,550000.0,40.8083,40.8083,40.756,40.7784,550000.0
2015-02-20 09:30:00,54.41,54.47,54.34,54.46,1493900.0,40.6589,40.7037,40.6066,40.6962,1493900.0
2015-02-20 09:35:00,54.46,54.47,54.23,54.29,333900.0,40.6962,40.7037,40.5244,40.5692,333900.0
2015-02-20 09:40:00,54.28,54.28,54.15,54.2,283200.0,40.5617,40.5617,40.4646,40.502,283200.0
2015-02-20 09:45:00,54.19,54.2,54.05,54.13,463500.0,40.4945,40.502,40.3899,40.4496,463500.0
2015-02-20 09:50:00,54.13,54.14,54.03,54.09,321500.0,40.4496,40.4571,40.3749,40.4198,321500.0
2015-02-20 09:55:00,54.08,54.13,54.07,54.11,94400.0,40.4123,40.4496,40.4048,40.4347,94400.0
2015-02-20 10:00:00,54.11,54.13,54.07,54.13,174600.0,40.4347,40.4496,40.4048,40.4496,174600.0
2015-02-20 10:05:00,54.14,54.24,54.14,54.21,125800.0,40.4571,40.5318,40.4571,40.5094,125800.0
2015-02-20 10:10:00,54.21,54.23,54.16,54.19,147500.0,40.5094,40.5244,40.4721,40.4945,147500.0
2015-02-20 10:15:00,54.2,54.26,54.17,54.21,117700.0,40.502,40.5468,40.4795,40.5094,117700.0
2015-02-20 10:20:00,54.21,54.25,54.19,54.21,102400.0,40.5094,40.5393,40.4945,40.5094,102400.0
2015-02-20 10:25:00,54.21,54.23,54.14,54.14,198500.0,40.5094,40.5244,40.4571,40.4571,198500.0
2015-02-20 10:30:00,54.13,54.14,54.1,54.14,106800.0,40.4496,40.4571,40.4272,40.4571,106800.0
2015-02-20 10:35:00,54.14,54.25,54.13,54.25,127200.0,40.4571,40.5393,40.4496,40.5393,127200.0
2015-02-20 10:40:00,54.25,54.28,54.22,54.26,115800.0,40.5393,40.5617,40.5169,40.5468,115800.0
2015-02-20 10:45:00,54.27,54.36,54.27,54.28,88300.0,40.5543,40.6215,40.5543,40.5617,88300.0
2015-02-20 10:50:00,54.28,54.28,54.25,54.28,122000.0,40.5617,40.5617,40.5393,40.5617,122000.0
2015-02-20 10:55:00,54.28,54.31,54.25,54.3,153300.0,40.5617,40.5842,40.5393,40.5767,153300.0
2015-02-20 11:00:00,54.3,54.34,54.28,54.34,180000.0,40.5767,40.6066,40.5617,40.6066,180000.0
2015-02-20 11:05:00,54.34,54.37,54.32,54.34,88300.0,40.6066,40.629,40.5916,40.6066,88300.0
2015-02-20 11:10:00,54.34,54.36,54.3,54.31,96500.0,40.6066,40.6215,40.5767,40.5842,96500.0
2015-02-20 11:15:00,54.3,54.36,54.29,54.32,107700.0,40.5767,40.6215,40.5692,40.5916,107700.0
2015-02-20 11:20:00,54.32,54.36,54.31,54.35,102500.0,40.5916,40.6215,40.5842,40.614,102500.0
2015-02-20 11:25:00,54.36,54.46,54.35,54.46,169800.0,40.6215,40.6962,40.614,40.6962,169800.0
2015-02-20 11:30:00,54.46,54.47,54.42,54.46,87700.0,40.6962,40.7037,40.6664,40.6962,87700.0
2015-02-20 11:35:00,54.46,54.49,54.43,54.43,99200.0,40.6962,40.7187,40.6738,40.6738,99200.0
2015-02-20 11:40:00,54.43,54.46,54.43,54.43,60600.0,40.6738,40.6962,40.6738,40.6738,60600.0
2015-02-20 11:45:00,54.42,54.45,54.38,54.44,149000.0,40.6664,40.6888,40.6365,40.6813,149000.0
2015-02-20 11:50:00,54.42,54.45,54.39,54.43,72300.0,40.6664,40.6888,40.6439,40.6738,72300.0
2015-02-20 11:55:00,54.42,54.47,54.41,54.47,39500.0,40.6664,40.7037,40.6589,40.7037,39500.0
2015-02-20 12:00:00,54.48,54.48,54.41,54.41,90200.0,40.7112,40.7112,40.6589,40.6589,90200.0
2015-02-20 12:05:00,54.41,54.47,54.4,54.45,64300.0,40.6589,40.7037,40.6514,40.6888,64300.0
2015-02-20 12:10:00,54.46,54.46,54.42,54.44,43500.0,40.6962,40.6962,40.6664,40.6813,43500.0
2015-02-20 12:15:00,54.44,54.51,54.43,54.51,47500.0,40.6813,40.7336,40.6738,40.7336,47500.0
2015-02-20 12:20:00,54.5,54.53,54.48,54.51,86600.0,40.7261,40.7486,40.7112,40.7336,86600.0
2015-02-20 12:25:00,54.51,54.51,54.42,54.43,68400.0,40.7336,40.7336,40.6664,40.6738,68400.0
2015-02-20 12:30:00,54.43,54.43,54.37,54.4,131600.0,40.6738,40.6738,40.629,40.6514,131600.0
2015-02-20 12:35:00,54.4,54.59,54.39,54.55,456100.0,40.6514,40.7934,40.6439,40.7635,456100.0
2015-02-20 12:40:00,54.55,54.67,54.55,54.58,173200.0,40.7635,40.8532,40.7635,40.7859,173200.0
2015-02-20 12:45:00,54.58,54.61,54.55,54.55,80400.0,40.7859,40.8083,40.7635,40.7635,80400.0
2015-02-20 12:50:00,54.55,54.57,54.53,54.55,54700.0,40.7635,40.7784,40.7486,40.7635,54700.0
2015-02-20 12:55:00,54.56,54.6,54.55,54.59,79400.0,40.771,40.8009,40.7635,40.7934,79400.0
2015-02-20 13:00:00,54.58,54.6,54.57,54.57,52200.0,40.7859,40.8009,40.7784,40.7784,52200.0
2015-02-20 13:05:00,54.57,54.59,54.55,54.57,117900.0,40.7784,40.7934,40.7635,40.7784,117900.0
2015-02-20 13:10:00,54.58,54.67,54.56,54.66,119100.0,40.7859,40.8532,40.771,40.8457,119100.0
2015-02-20 13:15:00,54.66,54.67,54.64,54.65,42300.0,40.8457,40.8532,40.8308,40.8382,42300.0
2015-02-20 13:20:00,54.64,54.67,54.64,54.65,74900.0,40.8308,40.8532,40.8308,40.8382,74900.0
2015-02-20 13:25:00,54.65,54.68,54.64,54.65,65500.0,40.8382,40.8606,40.8308,40.8382,65500.0
2015-02-20 13:30:00,54.66,54.7,54.65,54.66,141100.0,40.8457,40.8756,40.8382,40.8457,141100.0
2015-02-20 13:35:00,54.66,54.7,54.65,54.68,188700.0,40.8457,40.8756,40.8382,40.8606,188700.0
2015-02-20 13:40:00,54.68,54.69,54.64,54.66,181500.0,40.8606,40.8681,40.8308,40.8457,181500.0
2015-02-20 13:45:00,54.66,54.67,54.64,54.64,107000.0,40.8457,40.8532,40.8308,40.8308,107000.0
2015-02-20 13:50:00,54.64,54.66,54.64,54.64,71500.0,40.8308,40.8457,40.8308,40.8308,71500.0
2015-02-20 13:55:00,54.64,54.7,54.63,54.69,142400.0,40.8308,40.8756,40.8233,40.8681,142400.0
2015-02-20 14:00:00,54.69,54.7,54.68,54.69,148500.0,40.8681,40.8756,40.8606,40.8681,148500.0
2015-02-20 14:05:00,54.7,54.75,54.69,54.75,138800.0,40.8756,40.913,40.8681,40.913,138800.0
2015-02-20 14:10:00,54.75,54.8,54.74,54.77,168900.0,40.913,40.9503,40.9055,40.9279,168900.0
2015-02-20 14:15:00,54.77,54.8,54.75,54.78,167700.0,40.9279,40.9503,40.913,40.9354,167700.0
2015-02-20 14:20:00,54.78,54.8,54.77,54.8,45000.0,40.9354,40.9503,40.9279,40.9503,45000.0
2015-02-20 14:25:00,54.8,54.8,54.77,54.78,33500.0,40.9503,40.9503,40.9279,40.9354,33500.0
2015-02-20 14:30:00,54.77,54.79,54.76,54.76,70800.0,40.9279,40.9428,40.9204,40.9204,70800.0
2015-02-20 14:35:00,54.76,54.79,54.75,54.77,91600.0,40.9204,40.9428,40.913,40.9279,91600.0
2015-02-20 14:40:00,54.76,54.78,54.75,54.78,61400.0,40.9204,40.9354,40.913,40.9354,61400.0
2015-02-20 14:45:00,54.78,54.81,54.77,54.81,105100.0,40.9354,40.9578,40.9279,40.9578,105100.0
2015-02-20 14:50:00,54.8,54.84,54.8,54.84,131500.0,40.9503,40.9802,40.9503,40.9802,131500.0
2015-02-20 14:55:00,54.84,54.87,54.83,54.86,225400.0,40.9802,41.0026,40.9727,40.9951,225400.0
2015-02-20 15:00:00,54.86,54.88,54.82,54.83,222000.0,40.9951,41.0101,40.9653,40.9727,222000.0
2015-02-20 15:05:00,54.83,54.88,54.83,54.87,171000.0,40.9727,41.0101,40.9727,41.0026,171000.0
2015-02-20 15:10:00,54.87,54.89,54.85,54.86,291400.0,41.0026,41.0176,40.9877,40.9951,291400.0
2015-02-20 15:15:00,54.86,54.86,54.78,54.82,151000.0,40.9951,40.9951,40.9354,40.9653,151000.0
2015-02-20 15:20:00,54.83,54.86,54.8,54.86,122000.0,40.9727,40.9951,40.9503,40.9951,122000.0
2015-02-20 15:25:00,54.85,54.86,54.82,54.85,92600.0,40.9877,40.9951,40.9653,40.9877,92600.0
2015-02-20 15:30:00,54.85,54.88,54.8,54.86,151300.0,40.9877,41.0101,40.9503,40.9951,151300.0
2015-02-20 15:35:00,54.87,54.89,54.86,54.88,138400.0,41.0026,41.0176,40.9951,41.0101,138400.0
2015-02-20 15:40:00,54.88,54.94,54.88,54.92,175000.0,41.0101,41.0549,41.0101,41.04,175000.0
2015-02-20 15:45:00,54.93,54.93,54.83,54.84,310000.0,41.0475,41.0475,40.9727,40.9802,310000.0
2015-02-20 15:50:00,54.85,54.86,54.79,54.8,339900.0,40.9877,40.9951,40.9428,40.9503,339900.0
2015-02-20 15:55:00,54.8,54.85,54.8,54.82,884000.0,40.9503,40.9877,40.9503,40.9653,884000.0
2015-02-23 09:30:00,54.68,54.68,54.43,54.44,330000.0,40.8606,40.8606,40.6738,40.6813,330000.0
2015-02-23 09:35:00,54.43,54.47,54.27,54.43,307900.0,40.6738,40.7037,40.5543,40.6738,307900.0
2015-02-23 09:40:00,54.43,54.45,54.37,54.44,316600.0,40.6738,40.6888,40.629,40.6813,316600.0
2015-02-23 09:45:00,54.44,54.49,54.42,54.42,229800.0,40.6813,40.7187,40.6664,40.6664,229800.0
2015-02-23 09:50:00,54.42,54.47,54.39,54.46,158800.0,40.6664,40.7037,40.6439,40.6962,158800.0
2015-02-23 09:55:00,54.46,54.53,54.4,54.52,222900.0,40.6962,40.7486,40.6514,40.7411,222900.0
2015-02-23 10:00:00,54.52,54.53,54.46,54.5,169200.0,40.7411,40.7486,40.6962,40.7261,169200.0
2015-02-23 10:05:00,54.51,54.52,54.44,54.47,110800.0,40.7336,40.7411,40.6813,40.7037,110800.0
2015-02-23 10:10:00,54.48,54.52,54.47,54.5,98500.0,40.7112,40.7411,40.7037,40.7261,98500.0
2015-02-23 10:15:00,54.51,54.51,54.43,54.48,128600.0,40.7336,40.7336,40.6738,40.7112,128600.0
2015-02-23 10:20:00,54.48,54.57,54.44,54.56,100900.0,40.7112,40.7784,40.6813,40.771,100900.0
2015-02-23 10:25:00,54.57,54.58,54.5,54.57,94300.0,40.7784,40.7859,40.7261,40.7784,94300.0
2015-02-23 10:30:00,54.57,54.61,54.57,54.6,119600.0,40.7784,40.8083,40.7784,40.8009,119600.0
2015-02-23 10:35:00,54.6,54.63,54.59,54.62,340700.0,40.8009,40.8233,40.7934,40.8158,340700.0
2015-02-23 10:40:00,54.62,54.66,54.59,54.65,137100.0,40.8158,40.8457,40.7934,40.8382,137100.0
2015-02-23 10:45:00,54.64,54.69,54.63,54.69,119300.0,40.8308,40.8681,40.8233,40.8681,119300.0
2015-02-23 10:50:00,54.69,54.72,54.67,54.72,84400.0,40.8681,40.8905,40.8532,40.8905,84400.0
2015-02-23 10:55:00,54.71,54.76,54.67,54.71,166100.0,40.8831,40.9204,40.8532,40.8831,166100.0
2015-02-23 11:00:00,54.71,54.79,54.69,54.78,227000.0,40.8831,40.9428,40.8681,40.9354,227000.0
2015-02-23 11:05:00,54.78,54.83,54.76,54.8,121400.0,40.9354,40.9727,40.9204,40.9503,121400.0
2015-02-23 11:10:00,54.81,54.87,54.79,54.85,232600.0,40.9578,41.0026,40.9428,40.9877,232600.0
2015-02-23 11:15:00,54.87,54.89,54.84,54.89,189200.0,41.0026,41.0176,40.9802,41.0176,189200.0
2015-02-23 11:20:00,54.89,54.99,54.88,54.99,157500.0,41.0176,41.0923,41.0101,41.0923,157500.0
2015-02-23 11:25:00,54.98,55.03,54.95,54.96,255300.0,41.0848,41.1222,41.0624,41.0699,255300.0
2015-02-23 11:30:00,54.96,54.96,54.89,54.93,118200.0,41.0699,41.0699,41.0176,41.0475,118200.0
2015-02-23 11:35:00,54.94,54.99,54.93,54.98,100200.0,41.0549,41.0923,41.0475,41.0848,100200.0
2015-02-23 11:40:00,54.99,55.0,54.95,55.0,132400.0,41.0923,41.0998,41.0624,41.0998,132400.0
2015-02-23 11:45:00,55.0,55.03,54.97,55.0,112200.0,41.0998,41.1222,41.0773,41.0998,112200.0
2015-02-23 11:50:00,55.0,55.0,54.98,54.99,76500.0,41.0998,41.0998,41.0848,41.0923,76500.0
2015-02-23 11:55:00,54.98,55.02,54.98,55.02,97700.0,41.0848,41.1147,41.0848,41.1147,97700.0
2015-02-23 12:00:00,55.02,55.08,55.0,55.08,118000.0,41.1147,41.1595,41.0998,41.1595,118000.0
2015-02-23 12:05:00,55.06,55.07,55.0,55.02,113100.0,41.1446,41.1521,41.0998,41.1147,113100.0
2015-02-23 12:10:00,55.02,55.05,55.01,55.03,99300.0,41.1147,41.1371,41.1072,41.1222,99300.0
2015-02-23 12:15:00,55.03,55.03,54.99,55.03,70800.0,41.1222,41.1222,41.0923,41.1222,70800.0
2015-02-23 12:20:00,55.03,55.05,55.02,55.04,95500.0,41.1222,41.1371,41.1147,41.1297,95500.0
2015-02-23 12:25:00,55.05,55.05,55.03,55.04,64300.0,41.1371,41.1371,41.1222,41.1297,64300.0
2015-02-23 12:30:00,55.04,55.05,55.03,55.05,114600.0,41.1297,41.1371,41.1222,41.1371,114600.0
2015-02-23 12:35:00,55.04,55.05,54.99,55.0,105900.0,41.1297,41.1371,41.0923,41.0998,105900.0
2015-02-23 12:40:00,55.01,55.02,54.93,54.93,164800.0,41.1072,41.1147,41.0475,41.0475,164800.0
2015-02-23 12:45:00,54.94,54.96,54.92,54.95,66000.0,41.0549,41.0699,41.04,41.0624,66000.0
2015-02-23 12:50:00,54.95,54.98,54.94,54.97,56200.0,41.0624,41.0848,41.0549,41.0773,56200.0
2015-02-23 12:55:00,54.96,54.98,54.95,54.97,46000.0,41.0699,41.0848,41.0624,41.0773,46000.0
2015-02-23 13:00:00,54.97,54.97,54.94,54.96,97000.0,41.0773,41.0773,41.0549,41.0699,97000.0
2015-02-23 13:05:00,54.95,54.98,54.95,54.98,43400.0,41.0624,41.0848,41.0624,41.0848,43400.0
2015-02-23 13:10:00,54.98,55.0,54.95,54.99,134100.0,41.0848,41.0998,41.0624,41.0923,134100.0
2015-02-23 13:15:00,54.99,55.01,54.98,54.99,58900.0,41.0923,41.1072,41.0848,41.0923,58900.0
2015-02-23 13:20:00,55.0,55.01,54.97,55.01,58100.0,41.0998,41.1072,41.0773,41.1072,58100.0
2015-02-23 13:25:00,55.01,55.01,54.94,54.95,61400.0,41.1072,41.1072,41.0549,41.0624,61400.0
2015-02-23 13:30:00,54.94,55.0,54.94,54.99,97900.0,41.0549,41.0998,41.0549,41.0923,97900.0
2015-02-23 13:35:00,54.99,55.02,54.98,55.02,53100.0,41.0923,41.1147,41.0848,41.1147,53100.0
2015-02-23 13:40:00,55.01,55.03,54.98,55.0,63900.0,41.1072,41.1222,41.0848,41.0998,63900.0
2015-02-23 13:45:00,55.0,55.01,54.98,55.01,90500.0,41.0998,41.1072,41.0848,41.1072,90500.0
2015-02-23 13:50:00,55.01,55.02,54.97,54.98,76200.0,41.1072,41.1147,41.0773,41.0848,76200.0
2015-02-23 13:55:00,54.98,55.0,54.97,54.97,62800.0,41.0848,41.0998,41.0773,41.0773,62800.0
2015-02-23 14:00:00,54.98,55.0,54.97,54.99,64400.0,41.0848,41.0998,41.0773,41.0923,64400.0
2015-02-23 14:05:00,54.99,55.02,54.98,55.01,81200.0,41.0923,41.1147,41.0848,41.1072,81200.0
2015-02-23 14:10:00,55.01,55.02,54.98,55.01,70600.0,41.1072,41.1147,41.0848,41.1072,70600.0
2015-02-23 14:15:00,55.01,55.03,55.0,55.0,45200.0,41.1072,41.1222,41.0998,41.0998,45200.0
2015-02-23 14:20:00,55.01,55.03,54.99,55.0,189900.0,41.1072,41.1222,41.0923,41.0998,189900.0
2015-02-23 14:25:00,55.0,55.01,54.98,54.98,156900.0,41.0998,41.1072,41.0848,41.0848,156900.0
2015-02-23 14:30:00,54.98,55.0,54.92,54.93,79200.0,41.0848,41.0998,41.04,41.0475,79200.0
2015-02-23 14:35:00,54.93,54.95,54.86,54.86,94600.0,41.0475,41.0624,40.9951,40.9951,94600.0
2015-02-23 14:40:00,54.86,54.87,54.81,54.86,145200.0,40.9951,41.0026,40.9578,40.9951,145200.0
2015-02-23 14:45:00,54.86,54.91,54.85,54.9,78400.0,40.9951,41.0325,40.9877,41.025,78400.0
2015-02-23 14:50:00,54.9,54.92,54.89,54.91,47400.0,41.025,41.04,41.0176,41.0325,47400.0
2015-02-23 14:55:00,54.91,54.95,54.9,54.93,118800.0,41.0325,41.0624,41.025,41.0475,118800.0
2015-02-23 15:00:00,54.94,54.94,54.88,54.89,125800.0,41.0549,41.0549,41.0101,41.0176,125800.0
2015-02-23 15:05:00,54.89,54.91,54.87,54.87,130600.0,41.0176,41.0325,41.0026,41.0026,130600.0
2015-02-23 15:10:00,54.87,54.91,54.87,54.91,60000.0,41.0026,41.0325,41.0026,41.0325,60000.0
2015-02-23 15:15:00,54.91,54.95,54.89,54.95,146000.0,41.0325,41.0624,41.0176,41.0624,146000.0
2015-02-23 15:20:00,54.95,54.97,54.94,54.96,126900.0,41.0624,41.0773,41.0549,41.0699,126900.0
2015-02-23 15:25:00,54.95,55.02,54.95,55.02,109900.0,41.0624,41.1147,41.0624,41.1147,109900.0
2015-02-23 15:30:00,55.02,55.03,54.99,55.0,130800.0,41.1147,41.1222,41.0923,41.0998,130800.0
2015-02-23 15:35:00,55.0,55.04,54.99,55.02,158700.0,41.0998,41.1297,41.0923,41.1147,158700.0
2015-02-23 15:40:00,55.01,55.04,55.0,55.04,138500.0,41.1072,41.1297,41.0998,41.1297,138500.0
2015-02-23 15:45:00,55.04,55.06,55.02,55.02,194100.0,41.1297,41.1446,41.1147,41.1147,194100.0
2015-02-23 15:50:00,55.03,55.04,55.0,55.02,224700.0,41.1222,41.1297,41.0998,41.1147,224700.0
2015-02-23 15:55:00,55.01,55.11,55.0,55.11,492400.0,41.1072,41.182,41.0998,41.182,492400.0
2015-02-24 09:30:00,55.19,55.38,55.15,55.28,537900.0,41.2417,41.3837,41.2119,41.309,537900.0
2015-02-24 09:35:00,55.28,55.29,55.11,55.11,142100.0,41.309,41.3165,41.182,41.182,142100.0
2015-02-24 09:40:00,55.11,55.2,55.09,55.16,143200.0,41.182,41.2492,41.167,41.2193,143200.0
2015-02-24 09:45:00,55.16,55.28,55.15,55.25,155700.0,41.2193,41.309,41.2119,41.2866,155700.0
2015-02-24 09:50:00,55.24,55.28,55.22,55.25,111500.0,41.2791,41.309,41.2642,41.2866,111500.0
2015-02-24 09:55:00,55.24,55.28,55.17,55.18,216700.0,41.2791,41.309,41.2268,41.2343,216700.0
2015-02-24 10:00:00,55.19,55.2,55.02,55.2,342600.0,41.2417,41.2492,41.1147,41.2492,342600.0
2015-02-24 10:05:00,55.19,55.31,55.19,55.3,187100.0,41.2417,41.3314,41.2417,41.3239,187100.0
2015-02-24 10:10:00,55.3,55.39,55.28,55.38,230600.0,41.3239,41.3912,41.309,41.3837,230600.0
2015-02-24 10:15:00,55.39,55.39,55.24,55.32,178000.0,41.3912,41.3912,41.2791,41.3389,178000.0
2015-02-24 10:20:00,55.31,55.43,55.3,55.4,143400.0,41.3314,41.4211,41.3239,41.3987,143400.0
2015-02-24 10:25:00,55.4,55.5,55.39,55.46,233900.0,41.3987,41.4734,41.3912,41.4435,233900.0
2015-02-24 10:30:00,55.46,55.48,55.42,55.46,124600.0,41.4435,41.4585,41.4136,41.4435,124600.0
2015-02-24 10:35:00,55.46,55.49,55.4,55.41,110700.0,41.4435,41.4659,41.3987,41.4061,110700.0
2015-02-24 10:40:00,55.4,55.42,55.36,55.38,146600.0,41.3987,41.4136,41.3688,41.3837,146600.0
2015-02-24 10:45:00,55.38,55.4,55.28,55.31,168800.0,41.3837,41.3987,41.309,41.3314,168800.0
2015-02-24 10:50:00,55.3,55.33,55.28,55.29,80800.0,41.3239,41.3464,41.309,41.3165,80800.0
2015-02-24 10:55:00,55.28,55.34,55.28,55.31,107200.0,41.309,41.3538,41.309,41.3314,107200.0
2015-02-24 11:00:00,55.31,55.35,55.3,55.32,66900.0,41.3314,41.3613,41.3239,41.3389,66900.0
2015-02-24 11:05:00,55.32,55.37,55.31,55.35,106600.0,41.3389,41.3763,41.3314,41.3613,106600.0
2015-02-24 11:10:00,55.36,55.47,55.35,55.46,187400.0,41.3688,41.451,41.3613,41.4435,187400.0
2015-02-24 11:15:00,55.46,55.47,55.4,55.42,78800.0,41.4435,41.451,41.3987,41.4136,78800.0
2015-02-24 11:20:00,55.43,55.47,55.42,55.45,74000.0,41.4211,41.451,41.4136,41.436,74000.0
2015-02-24 11:25:00,55.44,55.46,55.41,55.43,137300.0,41.4286,41.4435,41.4061,41.4211,137300.0
2015-02-24 11:30:00,55.43,55.52,55.42,55.52,211200.0,41.4211,41.4883,41.4136,41.4883,211200.0
2015-02-24 11:35:00,55.52,55.53,55.49,55.51,90400.0,41.4883,41.4958,41.4659,41.4809,90400.0
2015-02-24 11:40:00,55.51,55.52,55.49,55.5,48500.0,41.4809,41.4883,41.4659,41.4734,48500.0
2015-02-24 11:45:00,55.49,55.52,55.48,55.52,56000.0,41.4659,41.4883,41.4585,41.4883,56000.0
2015-02-24 11:50:00,55.52,55.52,55.49,55.52,68500.0,41.4883,41.4883,41.4659,41.4883,68500.0
2015-02-24 11:55:00,55.51,55.54,55.49,55.49,87400.0,41.4809,41.5033,41.4659,41.4659,87400.0
2015-02-24 12:00:00,55.49,55.49,55.46,55.47,58500.0,41.4659,41.4659,41.4435,41.451,58500.0
2015-02-24 12:05:00,55.47,55.5,55.45,55.45,68100.0,41.451,41.4734,41.436,41.436,68100.0
2015-02-24 12:10:00,55.45,55.47,55.44,55.46,48900.0,41.436,41.451,41.4286,41.4435,48900.0
2015-02-24 12:15:00,55.46,55.49,55.45,55.48,82700.0,41.4435,41.4659,41.436,41.4585,82700.0
2015-02-24 12:20:00,55.48,55.49,55.45,55.47,61800.0,41.4585,41.4659,41.436,41.451,61800.0
2015-02-24 12:25:00,55.47,55.48,55.43,55.47,79100.0,41.451,41.4585,41.4211,41.451,79100.0
2015-02-24 12:30:00,55.47,55.49,55.38,55.38,162100.0,41.451,41.4659,41.3837,41.3837,162100.0
2015-02-24 12:35:00,55.38,55.39,55.32,55.34,96100.0,41.3837,41.3912,41.3389,41.3538,96100.0
2015-02-24 12:40:00,55.36,55.44,55.34,55.42,66400.0,41.3688,41.4286,41.3538,41.4136,66400.0
2015-02-24 12:45:00,55.41,55.5,55.4,55.48,76400.0,41.4061,41.4734,41.3987,41.4585,76400.0
2015-02-24 12:50:00,55.48,55.51,55.47,55.49,119500.0,41.4585,41.4809,41.451,41.4659,119500.0
2015-02-24 12:55:00,55.5,55.54,55.49,55.51,98400.0,41.4734,41.5033,41.4659,41.4809,98400.0
2015-02-24 13:00:00,55.51,55.52,55.47,55.5,66600.0,41.4809,41.4883,41.451,41.4734,66600.0
2015-02-24 13:05:00,55.5,55.53,55.47,55.53,75600.0,41.4734,41.4958,41.451,41.4958,75600.0
2015-02-24 13:10:00,55.53,55.54,55.49,55.5,70000.0,41.4958,41.5033,41.4659,41.4734,70000.0
2015-02-24 13:15:00,55.5,55.51,55.48,55.51,57600.0,41.4734,41.4809,41.4585,41.4809,57600.0
2015-02-24 13:20:00,55.51,55.54,55.49,55.5,108900.0,41.4809,41.5033,41.4659,41.4734,108900.0
2015-02-24 13:25:00,55.49,55.52,55.47,55.49,79900.0,41.4659,41.4883,41.451,41.4659,79900.0
2015-02-24 13:30:00,55.49,55.53,55.48,55.51,96500.0,41.4659,41.4958,41.4585,41.4809,96500.0
2015-02-24 13:35:00,55.5,55.52,55.45,55.46,68000.0,41.4734,41.4883,41.436,41.4435,68000.0
2015-02-24 13:40:00,55.46,55.48,55.43,55.48,53300.0,41.4435,41.4585,41.4211,41.4585,53300.0
2015-02-24 13:45:00,55.48,55.49,55.44,55.44,63400.0,41.4585,41.4659,41.4286,41.4286,63400.0
2015-02-24 13:50:00,55.44,55.47,55.43,55.47,58100.0,41.4286,41.451,41.4211,41.451,58100.0
2015-02-24 13:55:00,55.47,55.47,55.45,55.45,45100.0,41.451,41.451,41.436,41.436,45100.0
2015-02-24 14:00:00,55.45,55.47,55.44,55.47,75000.0,41.436,41.451,41.4286,41.451,75000.0
2015-02-24 14:05:00,55.47,55.49,55.44,55.48,120100.0,41.451,41.4659,41.4286,41.4585,120100.0
2015-02-24 14:10:00,55.48,55.49,55.46,55.48,58600.0,41.4585,41.4659,41.4435,41.4585,58600.0
2015-02-24 14:15:00,55.48,55.49,55.43,55.43,91400.0,41.4585,41.4659,41.4211,41.4211,91400.0
2015-02-24 14:20:00,55.43,55.46,55.43,55.45,49200.0,41.4211,41.4435,41.4211,41.436,49200.0
2015-02-24 14:25:00,55.45,55.47,55.42,55.42,89400.0,41.436,41.451,41.4136,41.4136,89400.0
2015-02-24 14:30:00,55.42,55.42,55.36,55.37,91600.0,41.4136,41.4136,41.3688,41.3763,91600.0
2015-02-24 14:35:00,55.36,55.38,55.33,55.38,180500.0,41.3688,41.3837,41.3464,41.3837,180500.0
2015-02-24 14:40:00,55.37,55.38,55.36,55.36,80000.0,41.3763,41.3837,41.3688,41.3688,80000.0
2015-02-24 14:45:00,55.36,55.36,55.31,55.32,80400.0,41.3688,41.3688,41.3314,41.3389,80400.0
2015-02-24 14:50:00,55.33,55.39,55.31,55.39,204500.0,41.3464,41.3912,41.3314,41.3912,204500.0
2015-02-24 14:55:00,55.39,55.44,55.38,55.44,126700.0,41.3912,41.4286,41.3837,41.4286,126700.0
2015-02-24 15:00:00,55.44,55.49,55.43,55.46,122200.0,41.4286,41.4659,41.4211,41.4435,122200.0
2015-02-24 15:05:00,55.46,55.5,55.45,55.48,110900.0,41.4435,41.4734,41.436,41.4585,110900.0
2015-02-24 15:10:00,55.49,55.49,55.45,55.48,225000.0,41.4659,41.4659,41.436,41.4585,225000.0
2015-02-24 15:15:00,55.48,55.5,55.47,55.49,105800.0,41.4585,41.4734,41.451,41.4659,105800.0
2015-02-24 15:20:00,55.5,55.5,55.48,55.49,171200.0,41.4734,41.4734,41.4585,41.4659,171200.0
2015-02-24 15:25:00,55.49,55.49,55.46,55.47,152400.0,41.4659,41.4659,41.4435,41.451,152400.0
2015-02-24 15:30:00,55.47,55.48,55.44,55.45,127400.0,41.451,41.4585,41.4286,41.436,127400.0
2015-02-24 15:35:00,55.44,55.46,55.44,55.46,116100.0,41.4286,41.4435,41.4286,41.4435,116100.0
2015-02-24 15:40:00,55.46,55.49,55.45,55.46,193000.0,41.4435,41.4659,41.436,41.4435,193000.0
2015-02-24 15:45:00,55.46,55.46,55.41,55.42,246000.0,41.4435,41.4435,41.4061,41.4136,246000.0
2015-02-24 15:50:00,55.43,55.43,55.39,55.4,188200.0,41.4211,41.4211,41.3912,41.3987,188200.0
2015-02-24 15:55:00,55.39,55.42,55.38,55.39,685100.0,41.3912,41.4136,41.3837,41.3912,685100.0
2015-02-25 09:30:00,55.39,55.55,55.37,55.5,469200.0,41.3912,41.5108,41.3763,41.4734,469200.0
2015-02-25 09:35:00,55.51,55.53,55.4,55.42,280700.0,41.4809,41.4958,41.3987,41.4136,280700.0
2015-02-25 09:40:00,55.43,55.43,55.28,55.33,198500.0,41.4211,41.4211,41.309,41.3464,198500.0
2015-02-25 09:45:00,55.32,55.39,55.31,55.36,197400.0,41.3389,41.3912,41.3314,41.3688,197400.0
2015-02-25 09:50:00,55.37,55.37,55.31,55.36,91900.0,41.3763,41.3763,41.3314,41.3688,91900.0
2015-02-25 09:55:00,55.36,55.38,55.33,55.35,100700.0,41.3688,41.3837,41.3464,41.3613,100700.0
2015-02-25 10:00:00,55.36,55.37,55.33,55.37,128500.0,41.3688,41.3763,41.3464,41.3763,128500.0
2015-02-25 10:05:00,55.37,55.42,55.34,55.41,141600.0,41.3763,41.4136,41.3538,41.4061,141600.0
2015-02-25 10:10:00,55.41,55.41,55.36,55.4,95900.0,41.4061,41.4061,41.3688,41.3987,95900.0
2015-02-25 10:15:00,55.41,55.42,55.37,55.42,136400.0,41.4061,41.4136,41.3763,41.4136,136400.0
2015-02-25 10:20:00,55.41,55.45,55.39,55.42,136300.0,41.4061,41.436,41.3912,41.4136,136300.0
2015-02-25 10:25:00,55.42,55.44,55.38,55.41,148500.0,41.4136,41.4286,41.3837,41.4061,148500.0
2015-02-25 10:30:00,55.41,55.47,55.38,55.38,102800.0,41.4061,41.451,41.3837,41.3837,102800.0
2015-02-25 10:35:00,55.38,55.41,55.33,55.33,143000.0,41.3837,41.4061,41.3464,41.3464,143000.0
2015-02-25 10:40:00,55.34,55.43,55.33,55.42,146200.0,41.3538,41.4211,41.3464,41.4136,146200.0
2015-02-25 10:45:00,55.42,55.44,55.41,55.41,114600.0,41.4136,41.4286,41.4061,41.4061,114600.0
2015-02-25 10:50:00,55.42,55.43,55.37,55.38,80400.0,41.4136,41.4211,41.3763,41.3837,80400.0
2015-02-25 10:55:00,55.37,55.42,55.37,55.41,96900.0,41.3763,41.4136,41.3763,41.4061,96900.0
2015-02-25 11:00:00,55.41,55.42,55.37,55.4,79400.0,41.4061,41.4136,41.3763,41.3987,79400.0
2015-02-25 11:05:00,55.4,55.4,55.35,55.35,58700.0,41.3987,41.3987,41.3613,41.3613,58700.0
2015-02-25 11:10:00,55.35,55.4,55.32,55.4,127300.0,41.3613,41.3987,41.3389,41.3987,127300.0
2015-02-25 11:15:00,55.4,55.43,55.37,55.43,82000.0,41.3987,41.4211,41.3763,41.4211,82000.0
2015-02-25 11:20:00,55.42,55.44,55.4,55.41,75200.0,41.4136,41.4286,41.3987,41.4061,75200.0
2015-02-25 11:25:00,55.41,55.46,55.4,55.44,72400.0,41.4061,41.4435,41.3987,41.4286,72400.0
2015-02-25 11:30:00,55.44,55.5,55.44,55.5,125400.0,41.4286,41.4734,41.4286,41.4734,125400.0
2015-02-25 11:35:00,55.5,55.51,55.45,55.47,76600.0,41.4734,41.4809,41.436,41.451,76600.0
2015-02-25 11:40:00,55.48,55.5,55.47,55.5,69800.0,41.4585,41.4734,41.451,41.4734,69800.0
2015-02-25 11:45:00,55.5,55.51,55.49,55.51,114900.0,41.4734,41.4809,41.4659,41.4809,114900.0
2015-02-25 11:50:00,55.51,55.57,55.5,55.55,177600.0,41.4809,41.5257,41.4734,41.5108,177600.0
2015-02-25 11:55:00,55.56,55.57,55.51,55.52,63400.0,41.5182,41.5257,41.4809,41.4883,63400.0
2015-02-25 12:00:00,55.52,55.52,55.49,55.5,98600.0,41.4883,41.4883,41.4659,41.4734,98600.0
2015-02-25 12:05:00,55.5,55.5,55.47,55.47,44000.0,41.4734,41.4734,41.451,41.451,44000.0
2015-02-25 12:10:00,55.47,55.51,55.47,55.5,96200.0,41.451,41.4809,41.451,41.4734,96200.0
2015-02-25 12:15:00,55.5,55.54,55.5,55.54,59600.0,41.4734,41.5033,41.4734,41.5033,59600.0
2015-02-25 12:20:00,55.53,55.55,55.51,55.54,115800.0,41.4958,41.5108,41.4809,41.5033,115800.0
2015-02-25 12:25:00,55.54,55.54,55.5,55.51,54300.0,41.5033,41.5033,41.4734,41.4809,54300.0
2015-02-25 12:30:00,55.51,55.53,55.5,55.51,40300.0,41.4809,41.4958,41.4734,41.4809,40300.0
2015-02-25 12:35:00,55.5,55.51,55.49,55.5,73800.0,41.4734,41.4809,41.4659,41.4734,73800.0
2015-02-25 12:40:00,55.5,55.52,55.48,55.52,85000.0,41.4734,41.4883,41.4585,41.4883,85000.0
2015-02-25 12:45:00,55.52,55.52,55.49,55.5,69000.0,41.4883,41.4883,41.4659,41.4734,69000.0
2015-02-25 12:50:00,55.49,55.5,55.46,55.47,79000.0,41.4659,41.4734,41.4435,41.451,79000.0
2015-02-25 12:55:00,55.47,55.48,55.44,55.45,56200.0,41.451,41.4585,41.4286,41.436,56200.0
2015-02-25 13:00:00,55.46,55.49,55.45,55.46,46000.0,41.4435,41.4659,41.436,41.4435,46000.0
2015-02-25 13:05:00,55.46,55.47,55.4,55.41,121500.0,41.4435,41.451,41.3987,41.4061,121500.0
2015-02-25 13:10:00,55.41,55.42,55.4,55.41,87500.0,41.4061,41.4136,41.3987,41.4061,87500.0
2015-02-25 13:15:00,55.41,55.42,55.41,55.41,69300.0,41.4061,41.4136,41.4061,41.4061,69300.0
2015-02-25 13:20:00,55.42,55.43,55.41,55.43,87800.0,41.4136,41.4211,41.4061,41.4211,87800.0
2015-02-25 13:25:00,55.43,55.46,55.42,55.46,65600.0,41.4211,41.4435,41.4136,41.4435,65600.0
2015-02-25 13:30:00,55.46,55.54,55.45,55.52,145600.0,41.4435,41.5033,41.436,41.4883,145600.0
2015-02-25 13:35:00,55.52,55.58,55.51,55.57,86800.0,41.4883,41.5332,41.4809,41.5257,86800.0
2015-02-25 13:40:00,55.58,55.58,55.51,55.53,95000.0,41.5332,41.5332,41.4809,41.4958,95000.0
2015-02-25 13:45:00,55.54,55.55,55.51,55.55,68000.0,41.5033,41.5108,41.4809,41.5108,68000.0
2015-02-25 13:50:00,55.55,55.55,55.51,55.55,39600.0,41.5108,41.5108,41.4809,41.5108,39600.0
2015-02-25 13:55:00,55.54,55.56,55.54,55.54,42900.0,41.5033,41.5182,41.5033,41.5033,42900.0
2015-02-25 14:00:00,55.55,55.56,55.51,55.52,50800.0,41.5108,41.5182,41.4809,41.4883,50800.0
2015-02-25 14:05:00,55.51,55.52,55.5,55.52,87800.0,41.4809,41.4883,41.4734,41.4883,87800.0
2015-02-25 14:10:00,55.52,55.53,55.5,55.51,71300.0,41.4883,41.4958,41.4734,41.4809,71300.0
2015-02-25 14:15:00,55.5,55.54,55.5,55.52,103600.0,41.4734,41.5033,41.4734,41.4883,103600.0
2015-02-25 14:20:00,55.53,55.53,55.49,55.5,103500.0,41.4958,41.4958,41.4659,41.4734,103500.0
2015-02-25 14:25:00,55.51,55.51,55.43,55.44,196700.0,41.4809,41.4809,41.4211,41.4286,196700.0
2015-02-25 14:30:00,55.44,55.45,55.41,55.43,98400.0,41.4286,41.436,41.4061,41.4211,98400.0
2015-02-25 14:35:00,55.42,55.43,55.35,55.35,128900.0,41.4136,41.4211,41.3613,41.3613,128900.0
2015-02-25 14:40:00,55.34,55.38,55.33,55.33,125400.0,41.3538,41.3837,41.3464,41.3464,125400.0
2015-02-25 14:45:00,55.34,55.37,55.33,55.35,74800.0,41.3538,41.3763,41.3464,41.3613,74800.0
2015-02-25 14:50:00,55.35,55.36,55.31,55.35,160000.0,41.3613,41.3688,41.3314,41.3613,160000.0
2015-02-25 14:55:00,55.36,55.38,55.33,55.34,108700.0,41.3688,41.3837,41.3464,41.3538,108700.0
2015-02-25 15:00:00,55.34,55.35,55.25,55.26,144400.0,41.3538,41.3613,41.2866,41.2941,144400.0
2015-02-25 15:05:00,55.26,55.3,55.24,55.26,120900.0,41.2941,41.3239,41.2791,41.2941,120900.0
2015-02-25 15:10:00,55.27,55.31,55.26,55.31,79500.0,41.3015,41.3314,41.2941,41.3314,79500.0
2015-02-25 15:15:00,55.31,55.32,55.29,55.32,72100.0,41.3314,41.3389,41.3165,41.3389,72100.0
2015-02-25 15:20:00,55.31,55.33,55.3,55.32,102600.0,41.3314,41.3464,41.3239,41.3389,102600.0
2015-02-25 15:25:00,55.33,55.33,55.25,55.26,138100.0,41.3464,41.3464,41.2866,41.2941,138100.0
2015-02-25 15:30:00,55.26,55.32,55.25,55.29,122100.0,41.2941,41.3389,41.2866,41.3165,122100.0
2015-02-25 15:35:00,55.29,55.32,55.27,55.28,136400.0,41.3165,41.3389,41.3015,41.309,136400.0
2015-02-25 15:40:00,55.28,55.31,55.28,55.3,164600.0,41.309,41.3314,41.309,41.3239,164600.0
2015-02-25 15:45:00,55.31,55.31,55.28,55.29,222300.0,41.3314,41.3314,41.309,41.3165,222300.0
2015-02-25 15:50:00,55.29,55.34,55.29,55.34,237900.0,41.3165,41.3538,41.3165,41.3538,237900.0
2015-02-25 15:55:00,55.34,55.36,55.32,55.33,383600.0,41.3538,41.3688,41.3389,41.3464,383600.0
2015-02-26 09:30:00,55.22,55.27,55.12,55.21,346600.0,41.2642,41.3015,41.1894,41.2567,346600.0
2015-02-26 09:35:00,55.21,55.28,55.17,55.27,167600.0,41.2567,41.309,41.2268,41.3015,167600.0
2015-02-26 09:40:00,55.27,55.33,55.26,55.27,158000.0,41.3015,41.3464,41.2941,41.3015,158000.0
2015-02-26 09:45:00,55.26,55.35,55.26,55.31,243500.0,41.2941,41.3613,41.2941,41.3314,243500.0
2015-02-26 09:50:00,55.3,55.32,55.23,55.23,98100.0,41.3239,41.3389,41.2716,41.2716,98100.0
2015-02-26 09:55:00,55.23,55.25,55.17,55.22,173100.0,41.2716,41.2866,41.2268,41.2642,173100.0
2015-02-26 10:00:00,55.22,55.27,55.22,55.25,154600.0,41.2642,41.3015,41.2642,41.2866,154600.0
2015-02-26 10:05:00,55.25,55.26,55.18,55.2,122300.0,41.2866,41.2941,41.2343,41.2492,122300.0
2015-02-26 10:10:00,55.2,55.26,55.14,55.26,195100.0,41.2492,41.2941,41.2044,41.2941,195100.0
2015-02-26 10:15:00,55.25,55.26,55.23,55.25,91200.0,41.2866,41.2941,41.2716,41.2866,91200.0
2015-02-26 10:20:00,55.25,55.26,55.22,55.25,114300.0,41.2866,41.2941,41.2642,41.2866,114300.0
2015-02-26 10:25:00,55.25,55.25,55.2,55.21,92000.0,41.2866,41.2866,41.2492,41.2567,92000.0
2015-02-26 10:30:00,55.21,55.24,55.15,55.23,153700.0,41.2567,41.2791,41.2119,41.2716,153700.0
2015-02-26 10:35:00,55.24,55.28,55.22,55.23,131500.0,41.2791,41.309,41.2642,41.2716,131500.0
2015-02-26 10:40:00,55.23,55.23,55.2,55.21,60900.0,41.2716,41.2716,41.2492,41.2567,60900.0
2015-02-26 10:45:00,55.21,55.24,55.2,55.22,140200.0,41.2567,41.2791,41.2492,41.2642,140200.0
2015-02-26 10:50:00,55.22,55.26,55.2,55.24,112600.0,41.2642,41.2941,41.2492,41.2791,112600.0
2015-02-26 10:55:00,55.23,55.25,55.23,55.25,109600.0,41.2716,41.2866,41.2716,41.2866,109600.0
2015-02-26 11:00:00,55.25,55.3,55.24,55.27,104100.0,41.2866,41.3239,41.2791,41.3015,104100.0
2015-02-26 11:05:00,55.27,55.32,55.25,55.3,199700.0,41.3015,41.3389,41.2866,41.3239,199700.0
2015-02-26 11:10:00,55.29,55.3,55.25,55.27,130100.0,41.3165,41.3239,41.2866,41.3015,130100.0
2015-02-26 11:15:00,55.26,55.31,55.26,55.3,103800.0,41.2941,41.3314,41.2941,41.3239,103800.0
2015-02-26 11:20:00,55.29,55.3,55.27,55.28,52700.0,41.3165,41.3239,41.3015,41.309,52700.0
2015-02-26 11:25:00,55.28,55.28,55.23,55.24,86800.0,41.309,41.309,41.2716,41.2791,86800.0
2015-02-26 11:30:00,55.25,55.26,55.22,55.24,118200.0,41.2866,41.2941,41.2642,41.2791,118200.0
2015-02-26 11:35:00,55.23,55.26,55.18,55.18,124100.0,41.2716,41.2941,41.2343,41.2343,124100.0
2015-02-26 11:40:00,55.17,55.2,55.17,55.18,124000.0,41.2268,41.2492,41.2268,41.2343,124000.0
2015-02-26 11:45:00,55.18,55.18,55.15,55.15,64700.0,41.2343,41.2343,41.2119,41.2119,64700.0
2015-02-26 11:50:00,55.16,55.16,55.11,55.13,124800.0,41.2193,41.2193,41.182,41.1969,124800.0
2015-02-26 11:55:00,55.13,55.14,55.08,55.1,142400.0,41.1969,41.2044,41.1595,41.1745,142400.0
2015-02-26 12:00:00,55.1,55.12,55.06,55.11,102700.0,41.1745,41.1894,41.1446,41.182,102700.0
2015-02-26 12:05:00,55.11,55.13,55.08,55.12,91100.0,41.182,41.1969,41.1595,41.1894,91100.0
2015-02-26 12:10:00,55.12,55.15,55.1,55.14,109900.0,41.1894,41.2119,41.1745,41.2044,109900.0
2015-02-26 12:15:00,55.14,55.14,55.07,55.08,112600.0,41.2044,41.2044,41.1521,41.1595,112600.0
2015-02-26 12:20:00,55.07,55.09,55.06,55.07,95500.0,41.1521,41.167,41.1446,41.1521,95500.0
2015-02-26 12:25:00,55.07,55.1,55.06,55.09,97000.0,41.1521,41.1745,41.1446,41.167,97000.0
2015-02-26 12:30:00,55.08,55.13,55.08,55.11,68600.0,41.1595,41.1969,41.1595,41.182,68600.0
2015-02-26 12:35:00,55.11,55.13,55.09,55.1,71200.0,41.182,41.1969,41.167,41.1745,71200.0
2015-02-26 12:40:00,55.1,55.1,55.06,55.07,96400.0,41.1745,41.1745,41.1446,41.1521,96400.0
2015-02-26 12:45:00,55.07,55.1,55.06,55.08,323600.0,41.1521,41.1745,41.1446,41.1595,323600.0
2015-02-26 12:50:00,55.09,55.17,55.08,55.17,224500.0,41.167,41.2268,41.1595,41.2268,224500.0
2015-02-26 12:55:00,55.17,55.18,55.13,55.16,72600.0,41.2268,41.2343,41.1969,41.2193,72600.0
2015-02-26 13:00:00,55.16,55.2,55.15,55.2,117600.0,41.2193,41.2492,41.2119,41.2492,117600.0
2015-02-26 13:05:00,55.2,55.21,55.17,55.21,63100.0,41.2492,41.2567,41.2268,41.2567,63100.0
2015-02-26 13:10:00,55.2,55.21,55.19,55.2,38200.0,41.2492,41.2567,41.2417,41.2492,38200.0
2015-02-26 13:15:00,55.2,55.23,55.19,55.2,83500.0,41.2492,41.2716,41.2417,41.2492,83500.0
2015-02-26 13:20:00,55.2,55.2,55.08,55.11,149400.0,41.2492,41.2492,41.1595,41.182,149400.0
2015-02-26 13:25:00,55.1,55.13,55.1,55.12,58100.0,41.1745,41.1969,41.1745,41.1894,58100.0
2015-02-26 13:30:00,55.13,55.14,55.09,55.13,68600.0,41.1969,41.2044,41.167,41.1969,68600.0
2015-02-26 13:35:00,55.14,55.15,55.1,55.15,60500.0,41.2044,41.2119,41.1745,41.2119,60500.0
2015-02-26 13:40:00,55.15,55.17,55.1,55.11,93500.0,41.2119,41.2268,41.1745,41.182,93500.0
2015-02-26 13:45:00,55.1,55.13,55.09,55.1,85400.0,41.1745,41.1969,41.167,41.1745,85400.0
2015-02-26 13:50:00,55.11,55.11,55.07,55.09,90100.0,41.182,41.182,41.1521,41.167,90100.0
2015-02-26 13:55:00,55.09,55.12,55.08,55.1,97600.0,41.167,41.1894,41.1595,41.1745,97600.0
2015-02-26 14:00:00,55.11,55.13,55.1,55.11,120800.0,41.182,41.1969,41.1745,41.182,120800.0
2015-02-26 14:05:00,55.11,55.12,55.07,55.08,96600.0,41.182,41.1894,41.1521,41.1595,96600.0
2015-02-26 14:10:00,55.09,55.11,55.06,55.06,155300.0,41.167,41.182,41.1446,41.1446,155300.0
2015-02-26 14:15:00,55.06,55.06,55.02,55.04,136100.0,41.1446,41.1446,41.1147,41.1297,136100.0
2015-02-26 14:20:00,55.04,55.09,55.04,55.09,103000.0,41.1297,41.167,41.1297,41.167,103000.0
2015-02-26 14:25:00,55.09,55.1,55.02,55.04,102000.0,41.167,41.1745,41.1147,41.1297,102000.0
2015-02-26 14:30:00,55.04,55.06,55.01,55.01,83600.0,41.1297,41.1446,41.1072,41.1072,83600.0
2015-02-26 14:35:00,55.02,55.04,55.0,55.0,118900.0,41.1147,41.1297,41.0998,41.0998,118900.0
2015-02-26 14:40:00,55.0,55.04,55.0,55.0,144300.0,41.0998,41.1297,41.0998,41.0998,144300.0
2015-02-26 14:45:00,55.0,55.02,54.98,54.99,185700.0,41.0998,41.1147,41.0848,41.0923,185700.0
2015-02-26 14:50:00,54.99,55.04,54.98,55.04,126900.0,41.0923,41.1297,41.0848,41.1297,126900.0
2015-02-26 14:55:00,55.04,55.04,55.01,55.02,103000.0,41.1297,41.1297,41.1072,41.1147,103000.0
2015-02-26 15:00:00,55.03,55.03,54.96,54.98,161500.0,41.1222,41.1222,41.0699,41.0848,161500.0
2015-02-26 15:05:00,54.97,55.04,54.97,55.03,115100.0,41.0773,41.1297,41.0773,41.1222,115100.0
2015-02-26 15:10:00,55.02,55.09,55.01,55.09,149100.0,41.1147,41.167,41.1072,41.167,149100.0
2015-02-26 15:15:00,55.09,55.15,55.06,55.15,92900.0,41.167,41.2119,41.1446,41.2119,92900.0
2015-02-26 15:20:00,55.14,55.2,55.14,55.14,107700.0,41.2044,41.2492,41.2044,41.2044,107700.0
2015-02-26 15:25:00,55.15,55.2,55.14,55.19,135100.0,41.2119,41.2492,41.2044,41.2417,135100.0
2015-02-26 15:30:00,55.19,55.23,55.18,55.22,203600.0,41.2417,41.2716,41.2343,41.2642,203600.0
2015-02-26 15:35:00,55.22,55.25,55.21,55.22,131600.0,41.2642,41.2866,41.2567,41.2642,131600.0
2015-02-26 15:40:00,55.22,55.3,55.22,55.25,304000.0,41.2642,41.3239,41.2642,41.2866,304000.0
2015-02-26 15:45:00,55.26,55.28,55.24,55.25,206400.0,41.2941,41.309,41.2791,41.2866,206400.0
2015-02-26 15:50:00,55.24,55.28,55.24,55.25,294300.0,41.2791,41.309,41.2791,41.2866,294300.0
2015-02-26 15:55:00,55.25,55.25,55.13,55.16,691700.0,41.2866,41.2866,41.1969,41.2193,691700.0
2015-02-27 09:30:00,54.83,55.12,54.82,55.11,372700.0,40.9727,41.1894,40.9653,41.182,372700.0
2015-02-27 09:35:00,55.11,55.24,55.06,55.22,107100.0,41.182,41.2791,41.1446,41.2642,107100.0
2015-02-27 09:40:00,55.23,55.28,55.04,55.05,200200.0,41.2716,41.309,41.1297,41.1371,200200.0
2015-02-27 09:45:00,55.05,55.05,54.94,54.99,243200.0,41.1371,41.1371,41.0549,41.0923,243200.0
2015-02-27 09:50:00,55.0,55.03,54.97,55.0,150500.0,41.0998,41.1222,41.0773,41.0998,150500.0
2015-02-27 09:55:00,55.01,55.09,55.01,55.03,152300.0,41.1072,41.167,41.1072,41.1222,152300.0
2015-02-27 10:00:00,55.02,55.12,55.02,55.09,118900.0,41.1147,41.1894,41.1147,41.167,118900.0
2015-02-27 10:05:00,55.09,55.12,54.96,54.99,248100.0,41.167,41.1894,41.0699,41.0923,248100.0
2015-02-27 10:10:00,54.99,55.02,54.96,54.96,136900.0,41.0923,41.1147,41.0699,41.0699,136900.0
2015-02-27 10:15:00,54.96,54.99,54.95,54.97,132600.0,41.0699,41.0923,41.0624,41.0773,132600.0
2015-02-27 10:20:00,54.97,55.01,54.94,55.0,162500.0,41.0773,41.1072,41.0549,41.0998,162500.0
2015-02-27 10:25:00,55.0,55.08,54.99,55.07,126600.0,41.0998,41.1595,41.0923,41.1521,126600.0
2015-02-27 10:30:00,55.08,55.11,55.06,55.08,135400.0,41.1595,41.182,41.1446,41.1595,135400.0
2015-02-27 10:35:00,55.07,55.1,55.02,55.03,122600.0,41.1521,41.1745,41.1147,41.1222,122600.0
2015-02-27 10:40:00,55.03,55.06,55.02,55.05,87700.0,41.1222,41.1446,41.1147,41.1371,87700.0
2015-02-27 10:45:00,55.05,55.1,55.04,55.07,76700.0,41.1371,41.1745,41.1297,41.1521,76700.0
2015-02-27 10:50:00,55.08,55.09,55.06,55.07,156600.0,41.1595,41.167,41.1446,41.1521,156600.0
2015-02-27 10:55:00,55.08,55.11,55.07,55.09,75600.0,41.1595,41.182,41.1521,41.167,75600.0
2015-02-27 11:00:00,55.09,55.1,55.01,55.05,124500.0,41.167,41.1745,41.1072,41.1371,124500.0
2015-02-27 11:05:00,55.05,55.07,55.05,55.05,71600.0,41.1371,41.1521,41.1371,41.1371,71600.0
2015-02-27 11:10:00,55.05,55.06,55.03,55.04,117000.0,41.1371,41.1446,41.1222,41.1297,117000.0
2015-02-27 11:15:00,55.04,55.08,55.02,55.07,88000.0,41.1297,41.1595,41.1147,41.1521,88000.0
2015-02-27 11:20:00,55.06,55.07,55.01,55.02,102000.0,41.1446,41.1521,41.1072,41.1147,102000.0
2015-02-27 11:25:00,55.02,55.04,54.97,54.99,153700.0,41.1147,41.1297,41.0773,41.0923,153700.0
2015-02-27 11:30:00,54.99,55.01,54.97,55.0,91800.0,41.0923,41.1072,41.0773,41.0998,91800.0
2015-02-27 11:35:00,55.0,55.03,55.0,55.03,59100.0,41.0998,41.1222,41.0998,41.1222,59100.0
2015-02-27 11:40:00,55.03,55.05,55.02,55.04,83300.0,41.1222,41.1371,41.1147,41.1297,83300.0
2015-02-27 11:45:00,55.04,55.07,55.01,55.02,43300.0,41.1297,41.1521,41.1072,41.1147,43300.0
2015-02-27 11:50:00,55.03,55.08,55.02,55.03,60500.0,41.1222,41.1595,41.1147,41.1222,60500.0
2015-02-27 11:55:00,55.04,55.09,55.03,55.08,39000.0,41.1297,41.167,41.1222,41.1595,39000.0
2015-02-27 12:00:00,55.07,55.1,55.05,55.07,54900.0,41.1521,41.1745,41.1371,41.1521,54900.0
2015-02-27 12:05:00,55.07,55.12,55.07,55.11,75700.0,41.1521,41.1894,41.1521,41.182,75700.0
2015-02-27 12:10:00,55.11,55.11,55.08,55.11,60700.0,41.182,41.182,41.1595,41.182,60700.0
2015-02-27 12:15:00,55.11,55.12,55.07,55.07,39300.0,41.182,41.1894,41.1521,41.1521,39300.0
2015-02-27 12:20:00,55.08,55.1,55.06,55.09,76600.0,41.1595,41.1745,41.1446,41.167,76600.0
2015-02-27 12:25:00,55.09,55.11,55.08,55.11,66200.0,41.167,41.182,41.1595,41.182,66200.0
2015-02-27 12:30:00,55.11,55.15,55.1,55.12,52900.0,41.182,41.2119,41.1745,41.1894,52900.0
2015-02-27 12:35:00,55.13,55.13,55.09,55.09,61000.0,41.1969,41.1969,41.167,41.167,61000.0
2015-02-27 12:40:00,55.08,55.11,55.06,55.1,83600.0,41.1595,41.182,41.1446,41.1745,83600.0
2015-02-27 12:45:00,55.09,55.11,55.07,55.07,66000.0,41.167,41.182,41.1521,41.1521,66000.0
2015-02-27 12:50:00,55.07,55.1,55.03,55.05,83600.0,41.1521,41.1745,41.1222,41.1371,83600.0
2015-02-27 12:55:00,55.05,55.09,55.04,55.07,71700.0,41.1371,41.167,41.1297,41.1521,71700.0
2015-02-27 13:00:00,55.08,55.08,55.04,55.07,98300.0,41.1595,41.1595,41.1297,41.1521,98300.0
2015-02-27 13:05:00,55.08,55.11,55.07,55.09,63400.0,41.1595,41.182,41.1521,41.167,63400.0
2015-02-27 13:10:00,55.1,55.1,55.07,55.07,49900.0,41.1745,41.1745,41.1521,41.1521,49900.0
2015-02-27 13:15:00,55.08,55.08,55.02,55.03,83600.0,41.1595,41.1595,41.1147,41.1222,83600.0
2015-02-27 13:20:00,55.02,55.07,55.02,55.04,54800.0,41.1147,41.1521,41.1147,41.1297,54800.0
2015-02-27 13:25:00,55.04,55.05,54.99,55.05,66300.0,41.1297,41.1371,41.0923,41.1371,66300.0
2015-02-27 13:30:00,55.06,55.06,55.02,55.04,50800.0,41.1446,41.1446,41.1147,41.1297,50800.0
2015-02-27 13:35:00,55.03,55.03,54.99,55.02,79400.0,41.1222,41.1222,41.0923,41.1147,79400.0
2015-02-27 13:40:00,55.01,55.04,55.01,55.04,81400.0,41.1072,41.1297,41.1072,41.1297,81400.0
2015-02-27 13:45:00,55.03,55.07,55.02,55.06,48500.0,41.1222,41.1521,41.1147,41.1446,48500.0
2015-02-27 13:50:00,55.06,55.06,55.03,55.04,39400.0,41.1446,41.1446,41.1222,41.1297,39400.0
2015-02-27 13:55:00,55.04,55.06,55.02,55.05,38700.0,41.1297,41.1446,41.1147,41.1371,38700.0
2015-02-27 14:00:00,55.05,55.06,55.02,55.05,67000.0,41.1371,41.1446,41.1147,41.1371,67000.0
2015-02-27 14:05:00,55.05,55.08,55.04,55.04,57600.0,41.1371,41.1595,41.1297,41.1297,57600.0
2015-02-27 14:10:00,55.04,55.06,55.02,55.02,53700.0,41.1297,41.1446,41.1147,41.1147,53700.0
2015-02-27 14:15:00,55.02,55.04,55.01,55.03,64900.0,41.1147,41.1297,41.1072,41.1222,64900.0
2015-02-27 14:20:00,55.02,55.04,55.0,55.03,81500.0,41.1147,41.1297,41.0998,41.1222,81500.0
2015-02-27 14:25:00,55.03,55.06,55.01,55.05,62600.0,41.1222,41.1446,41.1072,41.1371,62600.0
2015-02-27 14:30:00,55.06,55.07,55.01,55.04,50200.0,41.1446,41.1521,41.1072,41.1297,50200.0
2015-02-27 14:35:00,55.04,55.04,54.95,54.98,143300.0,41.1297,41.1297,41.0624,41.0848,143300.0
2015-02-27 14:40:00,54.98,55.01,54.95,54.97,116900.0,41.0848,41.1072,41.0624,41.0773,116900.0
2015-02-27 14:45:00,54.96,54.98,54.94,54.98,99800.0,41.0699,41.0848,41.0549,41.0848,99800.0
2015-02-27 14:50:00,54.98,54.99,54.96,54.98,51000.0,41.0848,41.0923,41.0699,41.0848,51000.0
2015-02-27 14:55:00,54.98,54.99,54.91,54.94,78100.0,41.0848,41.0923,41.0325,41.0549,78100.0
2015-02-27 15:00:00,54.93,54.94,54.87,54.93,165000.0,41.0475,41.0549,41.0026,41.0475,165000.0
2015-02-27 15:05:00,54.92,54.95,54.92,54.92,90900.0,41.04,41.0624,41.04,41.04,90900.0
2015-02-27 15:10:00,54.92,54.95,54.89,54.9,128000.0,41.04,41.0624,41.0176,41.025,128000.0
2015-02-27 15:15:00,54.9,54.95,54.87,54.94,157400.0,41.025,41.0624,41.0026,41.0549,157400.0
2015-02-27 15:20:00,54.94,54.96,54.91,54.94,152200.0,41.0549,41.0699,41.0325,41.0549,152200.0
2015-02-27 15:25:00,54.94,54.97,54.91,54.97,186900.0,41.0549,41.0773,41.0325,41.0773,186900.0
2015-02-27 15:30:00,54.97,54.97,54.89,54.89,153900.0,41.0773,41.0773,41.0176,41.0176,153900.0
2015-02-27 15:35:00,54.9,54.92,54.86,54.88,156800.0,41.025,41.04,40.9951,41.0101,156800.0
2015-02-27 15:40:00,54.88,54.88,54.82,54.84,199100.0,41.0101,41.0101,40.9653,40.9802,199100.0
2015-02-27 15:45:00,54.84,54.89,54.83,54.88,248400.0,40.9802,41.0176,40.9727,41.0101,248400.0
2015-02-27 15:50:00,54.87,54.88,54.81,54.81,228600.0,41.0026,41.0101,40.9578,40.9578,228600.0
2015-02-27 15:55:00,54.81,54.83,54.79,54.8,660400.0,40.9578,40.9727,40.9428,40.9503,660400.0
2015-03-02 09:30:00,54.79,55.03,54.72,55.02,517100.0,40.9428,41.1222,40.8905,41.1147,517100.0
2015-03-02 09:35:00,55.03,55.1,54.97,54.98,145400.0,41.1222,41.1745,41.0773,41.0848,145400.0
2015-03-02 09:40:00,54.98,55.04,54.97,55.0,156500.0,41.0848,41.1297,41.0773,41.0998,156500.0
2015-03-02 09:45:00,55.0,55.13,55.0,55.1,258800.0,41.0998,41.1969,41.0998,41.1745,258800.0
2015-03-02 09:50:00,55.11,55.13,55.08,55.12,288800.0,41.182,41.1969,41.1595,41.1894,288800.0
2015-03-02 09:55:00,55.11,55.12,55.04,55.05,156500.0,41.182,41.1894,41.1297,41.1371,156500.0
2015-03-02 10:00:00,55.06,55.09,55.0,55.02,239200.0,41.1446,41.167,41.0998,41.1147,239200.0
2015-03-02 10:05:00,55.02,55.13,55.02,55.08,184500.0,41.1147,41.1969,41.1147,41.1595,184500.0
2015-03-02 10:10:00,55.08,55.18,55.07,55.17,139500.0,41.1595,41.2343,41.1521,41.2268,139500.0
2015-03-02 10:15:00,55.17,55.23,55.15,55.17,163800.0,41.2268,41.2716,41.2119,41.2268,163800.0
2015-03-02 10:20:00,55.18,55.31,55.17,55.3,148700.0,41.2343,41.3314,41.2268,41.3239,148700.0
2015-03-02 10:25:00,55.3,55.37,55.29,55.36,282500.0,41.3239,41.3763,41.3165,41.3688,282500.0
2015-03-02 10:30:00,55.37,55.41,55.35,55.37,149400.0,41.3763,41.4061,41.3613,41.3763,149400.0
2015-03-02 10:35:00,55.37,55.43,55.35,55.41,188800.0,41.3763,41.4211,41.3613,41.4061,188800.0
2015-03-02 10:40:00,55.42,55.43,55.38,55.43,137000.0,41.4136,41.4211,41.3837,41.4211,137000.0
2015-03-02 10:45:00,55.43,55.47,55.42,55.45,295700.0,41.4211,41.451,41.4136,41.436,295700.0
2015-03-02 10:50:00,55.46,55.46,55.41,55.43,96500.0,41.4435,41.4435,41.4061,41.4211,96500.0
2015-03-02 10:55:00,55.43,55.46,55.41,55.44,98100.0,41.4211,41.4435,41.4061,41.4286,98100.0
2015-03-02 11:00:00,55.44,55.45,55.34,55.34,152600.0,41.4286,41.436,41.3538,41.3538,152600.0
2015-03-02 11:05:00,55.35,55.38,55.3,55.37,156900.0,41.3613,41.3837,41.3239,41.3763,156900.0
2015-03-02 11:10:00,55.37,55.4,55.36,55.37,97200.0,41.3763,41.3987,41.3688,41.3763,97200.0
2015-03-02 11:15:00,55.38,55.39,55.35,55.35,64900.0,41.3837,41.3912,41.3613,41.3613,64900.0
2015-03-02 11:20:00,55.36,55.39,55.34,55.37,148100.0,41.3688,41.3912,41.3538,41.3763,148100.0
2015-03-02 11:25:00,55.36,55.39,55.34,55.35,116700.0,41.3688,41.3912,41.3538,41.3613,116700.0
2015-03-02 11:30:00,55.36,55.49,55.36,55.49,242700.0,41.3688,41.4659,41.3688,41.4659,242700.0
2015-03-02 11:35:00,55.49,55.5,55.42,55.43,178700.0,41.4659,41.4734,41.4136,41.4211,178700.0
2015-03-02 11:40:00,55.44,55.47,55.42,55.43,80400.0,41.4286,41.451,41.4136,41.4211,80400.0
2015-03-02 11:45:00,55.43,55.45,55.38,55.38,59900.0,41.4211,41.436,41.3837,41.3837,59900.0
2015-03-02 11:50:00,55.39,55.41,55.37,55.4,64000.0,41.3912,41.4061,41.3763,41.3987,64000.0
2015-03-02 11:55:00,55.39,55.41,55.37,55.4,101000.0,41.3912,41.4061,41.3763,41.3987,101000.0
2015-03-02 12:00:00,55.4,55.42,55.38,55.41,72500.0,41.3987,41.4136,41.3837,41.4061,72500.0
2015-03-02 12:05:00,55.41,55.43,55.38,55.38,55200.0,41.4061,41.4211,41.3837,41.3837,55200.0
2015-03-02 12:10:00,55.38,55.39,55.28,55.3,120000.0,41.3837,41.3912,41.309,41.3239,120000.0
2015-03-02 12:15:00,55.29,55.3,55.22,55.22,110500.0,41.3165,41.3239,41.2642,41.2642,110500.0
2015-03-02 12:20:00,55.22,55.23,55.17,55.2,173200.0,41.2642,41.2716,41.2268,41.2492,173200.0
2015-03-02 12:25:00,55.2,55.22,55.16,55.2,120500.0,41.2492,41.2642,41.2193,41.2492,120500.0
2015-03-02 12:30:00,55.2,55.27,55.19,55.25,96500.0,41.2492,41.3015,41.2417,41.2866,96500.0
2015-03-02 12:35:00,55.25,55.26,55.2,55.21,68100.0,41.2866,41.2941,41.2492,41.2567,68100.0
2015-03-02 12:40:00,55.2,55.24,55.2,55.23,73500.0,41.2492,41.2791,41.2492,41.2716,73500.0
2015-03-02 12:45:00,55.24,55.26,55.23,55.23,60100.0,41.2791,41.2941,41.2716,41.2716,60100.0
2015-03-02 12:50:00,55.23,55.28,55.23,55.27,45600.0,41.2716,41.309,41.2716,41.3015,45600.0
2015-03-02 12:55:00,55.27,55.27,55.2,55.21,59600.0,41.3015,41.3015,41.2492,41.2567,59600.0
2015-03-02 13:00:00,55.21,55.22,55.18,55.22,102700.0,41.2567,41.2642,41.2343,41.2642,102700.0
2015-03-02 13:05:00,55.22,55.22,55.18,55.18,57800.0,41.2642,41.2642,41.2343,41.2343,57800.0
2015-03-02 13:10:00,55.19,55.27,55.18,55.25,122100.0,41.2417,41.3015,41.2343,41.2866,122100.0
2015-03-02 13:15:00,55.25,55.26,55.21,55.22,66500.0,41.2866,41.2941,41.2567,41.2642,66500.0
2015-03-02 13:20:00,55.21,55.22,55.2,55.21,74800.0,41.2567,41.2642,41.2492,41.2567,74800.0
2015-03-02 13:25:00,55.22,55.23,55.21,55.21,52700.0,41.2642,41.2716,41.2567,41.2567,52700.0
2015-03-02 13:30:00,55.22,55.24,55.21,55.21,45200.0,41.2642,41.2791,41.2567,41.2567,45200.0
2015-03-02 13:35:00,55.22,55.25,55.2,55.25,90700.0,41.2642,41.2866,41.2492,41.2866,90700.0
2015-03-02 13:40:00,55.25,55.29,55.24,55.28,120300.0,41.2866,41.3165,41.2791,41.309,120300.0
2015-03-02 13:45:00,55.28,55.34,55.27,55.34,89400.0,41.309,41.3538,41.3015,41.3538,89400.0
2015-03-02 13:50:00,55.33,55.34,55.32,55.33,52000.0,41.3464,41.3538,41.3389,41.3464,52000.0
2015-03-02 13:55:00,55.33,55.34,55.31,55.34,91200.0,41.3464,41.3538,41.3314,41.3538,91200.0
2015-03-02 14:00:00,55.34,55.35,55.32,55.35,84600.0,41.3538,41.3613,41.3389,41.3613,84600.0
2015-03-02 14:05:00,55.35,55.37,55.35,55.36,62700.0,41.3613,41.3763,41.3613,41.3688,62700.0
2015-03-02 14:10:00,55.35,55.39,55.35,55.37,74700.0,41.3613,41.3912,41.3613,41.3763,74700.0
2015-03-02 14:15:00,55.37,55.37,55.35,55.36,63800.0,41.3763,41.3763,41.3613,41.3688,63800.0
2015-03-02 14:20:00,55.36,55.38,55.32,55.34,84900.0,41.3688,41.3837,41.3389,41.3538,84900.0
2015-03-02 14:25:00,55.34,55.35,55.3,55.3,69600.0,41.3538,41.3613,41.3239,41.3239,69600.0
2015-03-02 14:30:00,55.3,55.33,55.3,55.33,57500.0,41.3239,41.3464,41.3239,41.3464,57500.0
2015-03-02 14:35:00,55.33,55.34,55.32,55.34,70300.0,41.3464,41.3538,41.3389,41.3538,70300.0
2015-03-02 14:40:00,55.34,55.36,55.33,55.36,58400.0,41.3538,41.3688,41.3464,41.3688,58400.0
2015-03-02 14:45:00,55.36,55.39,55.34,55.38,126400.0,41.3688,41.3912,41.3538,41.3837,126400.0
2015-03-02 14:50:00,55.39,55.43,55.38,55.41,116500.0,41.3912,41.4211,41.3837,41.4061,116500.0
2015-03-02 14:55:00,55.41,55.43,55.41,55.43,103200.0,41.4061,41.4211,41.4061,41.4211,103200.0
2015-03-02 15:00:00,55.43,55.43,55.41,55.43,74600.0,41.4211,41.4211,41.4061,41.4211,74600.0
2015-03-02 15:05:00,55.43,55.47,55.41,55.46,130000.0,41.4211,41.451,41.4061,41.4435,130000.0
2015-03-02 15:10:00,55.46,55.51,55.45,55.51,134700.0,41.4435,41.4809,41.436,41.4809,134700.0
2015-03-02 15:15:00,55.51,55.54,55.49,55.52,105200.0,41.4809,41.5033,41.4659,41.4883,105200.0
2015-03-02 15:20:00,55.52,55.56,55.5,55.5,147000.0,41.4883,41.5182,41.4734,41.4734,147000.0
2015-03-02 15:25:00,55.51,55.52,55.49,55.51,89200.0,41.4809,41.4883,41.4659,41.4809,89200.0
2015-03-02 15:30:00,55.51,55.53,55.49,55.52,152100.0,41.4809,41.4958,41.4659,41.4883,152100.0
2015-03-02 15:35:00,55.52,55.54,55.51,55.52,242300.0,41.4883,41.5033,41.4809,41.4883,242300.0
2015-03-02 15:40:00,55.53,55.53,55.49,55.5,286000.0,41.4958,41.4958,41.4659,41.4734,286000.0
2015-03-02 15:45:00,55.5,55.52,55.49,55.51,203200.0,41.4734,41.4883,41.4659,41.4809,203200.0
2015-03-02 15:50:00,55.51,55.51,55.48,55.49,277100.0,41.4809,41.4809,41.4585,41.4659,277100.0
2015-03-02 15:55:00,55.49,55.56,55.49,55.53,886800.0,41.4659,41.5182,41.4659,41.4958,886800.0
2015-03-03 09:30:00,55.45,55.58,55.38,55.53,409700.0,41.436,41.5332,41.3837,41.4958,409700.0
2015-03-03 09:35:00,55.53,55.59,55.5,55.56,192400.0,41.4958,41.5407,41.4734,41.5182,192400.0
2015-03-03 09:40:00,55.56,55.56,55.44,55.51,282800.0,41.5182,41.5182,41.4286,41.4809,282800.0
2015-03-03 09:45:00,55.51,55.55,55.44,55.45,185800.0,41.4809,41.5108,41.4286,41.436,185800.0
2015-03-03 09:50:00,55.45,55.45,55.32,55.34,205300.0,41.436,41.436,41.3389,41.3538,205300.0
2015-03-03 09:55:00,55.34,55.35,55.26,55.28,170700.0,41.3538,41.3613,41.2941,41.309,170700.0
2015-03-03 10:00:00,55.28,55.37,55.27,55.3,305000.0,41.309,41.3763,41.3015,41.3239,305000.0
2015-03-03 10:05:00,55.3,55.32,55.25,55.32,147900.0,41.3239,41.3389,41.2866,41.3389,147900.0
2015-03-03 10:10:00,55.31,55.34,55.27,55.3,179000.0,41.3314,41.3538,41.3015,41.3239,179000.0
2015-03-03 10:15:00,55.3,55.34,55.28,55.33,105200.0,41.3239,41.3538,41.309,41.3464,105200.0
2015-03-03 10:20:00,55.33,55.34,55.26,55.29,160700.0,41.3464,41.3538,41.2941,41.3165,160700.0
2015-03-03 10:25:00,55.29,55.3,55.21,55.22,143300.0,41.3165,41.3239,41.2567,41.2642,143300.0
2015-03-03 10:30:00,55.22,55.27,55.21,55.27,63900.0,41.2642,41.3015,41.2567,41.3015,63900.0
2015-03-03 10:35:00,55.26,55.26,55.21,55.24,59600.0,41.2941,41.2941,41.2567,41.2791,59600.0
2015-03-03 10:40:00,55.24,55.28,55.23,55.27,99900.0,41.2791,41.309,41.2716,41.3015,99900.0
2015-03-03 10:45:00,55.27,55.31,55.26,55.3,128400.0,41.3015,41.3314,41.2941,41.3239,128400.0
2015-03-03 10:50:00,55.3,55.31,55.26,55.26,96200.0,41.3239,41.3314,41.2941,41.2941,96200.0
2015-03-03 10:55:00,55.27,55.28,55.2,55.23,104400.0,41.3015,41.309,41.2492,41.2716,104400.0
2015-03-03 11:00:00,55.23,55.24,55.21,55.22,72600.0,41.2716,41.2791,41.2567,41.2642,72600.0
2015-03-03 11:05:00,55.22,55.27,55.21,55.23,123600.0,41.2642,41.3015,41.2567,41.2716,123600.0
2015-03-03 11:10:00,55.24,55.27,55.23,55.27,95500.0,41.2791,41.3015,41.2716,41.3015,95500.0
2015-03-03 11:15:00,55.27,55.33,55.27,55.28,128600.0,41.3015,41.3464,41.3015,41.309,128600.0
2015-03-03 11:20:00,55.29,55.31,55.28,55.3,127500.0,41.3165,41.3314,41.309,41.3239,127500.0
2015-03-03 11:25:00,55.31,55.34,55.25,55.28,119100.0,41.3314,41.3538,41.2866,41.309,119100.0
2015-03-03 11:30:00,55.28,55.31,55.16,55.18,147400.0,41.309,41.3314,41.2193,41.2343,147400.0
2015-03-03 11:35:00,55.18,55.25,55.17,55.22,84600.0,41.2343,41.2866,41.2268,41.2642,84600.0
2015-03-03 11:40:00,55.22,55.22,55.14,55.18,147500.0,41.2642,41.2642,41.2044,41.2343,147500.0
2015-03-03 11:45:00,55.19,55.24,55.19,55.23,75600.0,41.2417,41.2791,41.2417,41.2716,75600.0
2015-03-03 11:50:00,55.23,55.27,55.22,55.27,74200.0,41.2716,41.3015,41.2642,41.3015,74200.0
2015-03-03 11:55:00,55.27,55.29,55.24,55.25,71200.0,41.3015,41.3165,41.2791,41.2866,71200.0
2015-03-03 12:00:00,55.25,55.25,55.21,55.21,81600.0,41.2866,41.2866,41.2567,41.2567,81600.0
2015-03-03 12:05:00,55.22,55.24,55.2,55.21,63400.0,41.2642,41.2791,41.2492,41.2567,63400.0
2015-03-03 12:10:00,55.2,55.21,55.19,55.2,102400.0,41.2492,41.2567,41.2417,41.2492,102400.0
2015-03-03 12:15:00,55.2,55.22,55.18,55.19,80200.0,41.2492,41.2642,41.2343,41.2417,80200.0
2015-03-03 12:20:00,55.19,55.2,55.15,55.19,72600.0,41.2417,41.2492,41.2119,41.2417,72600.0
2015-03-03 12:25:00,55.19,55.19,55.14,55.19,109900.0,41.2417,41.2417,41.2044,41.2417,109900.0
2015-03-03 12:30:00,55.19,55.25,55.17,55.25,93600.0,41.2417,41.2866,41.2268,41.2866,93600.0
2015-03-03 12:35:00,55.25,55.29,55.24,55.27,38500.0,41.2866,41.3165,41.2791,41.3015,38500.0
2015-03-03 12:40:00,55.28,55.29,55.26,55.28,49100.0,41.309,41.3165,41.2941,41.309,49100.0
2015-03-03 12:45:00,55.27,55.3,55.25,55.3,58000.0,41.3015,41.3239,41.2866,41.3239,58000.0
2015-03-03 12:50:00,55.3,55.33,55.29,55.3,52800.0,41.3239,41.3464,41.3165,41.3239,52800.0
2015-03-03 12:55:00,55.3,55.34,55.29,55.33,97100.0,41.3239,41.3538,41.3165,41.3464,97100.0
2015-03-03 13:00:00,55.33,55.37,55.32,55.33,85900.0,41.3464,41.3763,41.3389,41.3464,85900.0
2015-03-03 13:05:00,55.33,55.36,55.3,55.3,81600.0,41.3464,41.3688,41.3239,41.3239,81600.0
2015-03-03 13:10:00,55.3,55.31,55.27,55.29,46700.0,41.3239,41.3314,41.3015,41.3165,46700.0
2015-03-03 13:15:00,55.29,55.31,55.27,55.28,46200.0,41.3165,41.3314,41.3015,41.309,46200.0
2015-03-03 13:20:00,55.28,55.3,55.27,55.27,41700.0,41.309,41.3239,41.3015,41.3015,41700.0
2015-03-03 13:25:00,55.28,55.32,55.26,55.32,136400.0,41.309,41.3389,41.2941,41.3389,136400.0
2015-03-03 13:30:00,55.32,55.35,55.31,55.33,74100.0,41.3389,41.3613,41.3314,41.3464,74100.0
2015-03-03 13:35:00,55.32,55.33,55.29,55.3,50900.0,41.3389,41.3464,41.3165,41.3239,50900.0
2015-03-03 13:40:00,55.3,55.32,55.28,55.31,66000.0,41.3239,41.3389,41.309,41.3314,66000.0
2015-03-03 13:45:00,55.31,55.38,55.31,55.37,108600.0,41.3314,41.3837,41.3314,41.3763,108600.0
2015-03-03 13:50:00,55.37,55.42,55.36,55.41,98900.0,41.3763,41.4136,41.3688,41.4061,98900.0
2015-03-03 13:55:00,55.41,55.41,55.37,55.39,78800.0,41.4061,41.4061,41.3763,41.3912,78800.0
2015-03-03 14:00:00,55.39,55.4,55.38,55.4,48700.0,41.3912,41.3987,41.3837,41.3987,48700.0
2015-03-03 14:05:00,55.4,55.42,55.37,55.42,83800.0,41.3987,41.4136,41.3763,41.4136,83800.0
2015-03-03 14:10:00,55.43,55.48,55.42,55.47,94000.0,41.4211,41.4585,41.4136,41.451,94000.0
2015-03-03 14:15:00,55.46,55.48,55.45,55.47,68800.0,41.4435,41.4585,41.436,41.451,68800.0
2015-03-03 14:20:00,55.48,55.48,55.46,55.47,37100.0,41.4585,41.4585,41.4435,41.451,37100.0
2015-03-03 14:25:00,55.48,55.53,55.47,55.5,85200.0,41.4585,41.4958,41.451,41.4734,85200.0
2015-03-03 14:30:00,55.51,55.52,55.47,55.47,76400.0,41.4809,41.4883,41.451,41.451,76400.0
2015-03-03 14:35:00,55.47,55.48,55.45,55.46,63600.0,41.451,41.4585,41.436,41.4435,63600.0
2015-03-03 14:40:00,55.46,55.47,55.4,55.4,94100.0,41.4435,41.451,41.3987,41.3987,94100.0
2015-03-03 14:45:00,55.4,55.41,55.35,55.4,118300.0,41.3987,41.4061,41.3613,41.3987,118300.0
2015-03-03 14:50:00,55.39,55.42,55.39,55.41,62500.0,41.3912,41.4136,41.3912,41.4061,62500.0
2015-03-03 14:55:00,55.41,55.44,55.41,55.41,70300.0,41.4061,41.4286,41.4061,41.4061,70300.0
2015-03-03 15:00:00,55.41,55.46,55.4,55.45,138700.0,41.4061,41.4435,41.3987,41.436,138700.0
2015-03-03 15:05:00,55.46,55.46,55.44,55.45,111500.0,41.4435,41.4435,41.4286,41.436,111500.0
2015-03-03 15:10:00,55.45,55.45,55.4,55.4,90600.0,41.436,41.436,41.3987,41.3987,90600.0
2015-03-03 15:15:00,55.4,55.41,55.35,55.35,139500.0,41.3987,41.4061,41.3613,41.3613,139500.0
2015-03-03 15:20:00,55.35,55.42,55.35,55.41,109100.0,41.3613,41.4136,41.3613,41.4061,109100.0
2015-03-03 15:25:00,55.41,55.44,55.4,55.44,95000.0,41.4061,41.4286,41.3987,41.4286,95000.0
2015-03-03 15:30:00,55.44,55.48,55.43,55.48,129500.0,41.4286,41.4585,41.4211,41.4585,129500.0
2015-03-03 15:35:00,55.47,55.48,55.41,55.41,118300.0,41.451,41.4585,41.4061,41.4061,118300.0
2015-03-03 15:40:00,55.41,55.42,55.35,55.36,181600.0,41.4061,41.4136,41.3613,41.3688,181600.0
2015-03-03 15:45:00,55.35,55.4,55.34,55.4,188000.0,41.3613,41.3987,41.3538,41.3987,188000.0
2015-03-03 15:50:00,55.4,55.41,55.38,55.41,152000.0,41.3987,41.4061,41.3837,41.4061,152000.0
2015-03-03 15:55:00,55.41,55.45,55.4,55.43,365600.0,41.4061,41.436,41.3987,41.4211,365600.0
2015-03-04 09:30:00,55.17,55.2,54.93,54.93,403400.0,41.2268,41.2492,41.0475,41.0475,403400.0
2015-03-04 09:35:00,54.94,55.11,54.92,55.02,328600.0,41.0549,41.182,41.04,41.1147,328600.0
2015-03-04 09:40:00,55.02,55.04,54.95,55.01,213200.0,41.1147,41.1297,41.0624,41.1072,213200.0
2015-03-04 09:45:00,55.01,55.03,54.97,55.0,226100.0,41.1072,41.1222,41.0773,41.0998,226100.0
2015-03-04 09:50:00,55.01,55.02,54.96,54.98,275800.0,41.1072,41.1147,41.0699,41.0848,275800.0
2015-03-04 09:55:00,54.98,54.99,54.94,54.97,186200.0,41.0848,41.0923,41.0549,41.0773,186200.0
2015-03-04 10:00:00,54.97,54.99,54.94,54.96,398000.0,41.0773,41.0923,41.0549,41.0699,398000.0
2015-03-04 10:05:00,54.95,55.02,54.94,54.97,221800.0,41.0624,41.1147,41.0549,41.0773,221800.0
2015-03-04 10:10:00,54.96,54.97,54.85,54.9,288500.0,41.0699,41.0773,40.9877,41.025,288500.0
2015-03-04 10:15:00,54.9,54.93,54.9,54.91,135000.0,41.025,41.0475,41.025,41.0325,135000.0
2015-03-04 10:20:00,54.91,54.95,54.91,54.92,203300.0,41.0325,41.0624,41.0325,41.04,203300.0
2015-03-04 10:25:00,54.91,54.93,54.85,54.86,230800.0,41.0325,41.0475,40.9877,40.9951,230800.0
2015-03-04 10:30:00,54.85,54.9,54.83,54.9,167700.0,40.9877,41.025,40.9727,41.025,167700.0
2015-03-04 10:35:00,54.9,54.94,54.88,54.89,105400.0,41.025,41.0549,41.0101,41.0176,105400.0
2015-03-04 10:40:00,54.88,54.94,54.85,54.91,179100.0,41.0101,41.0549,40.9877,41.0325,179100.0
2015-03-04 10:45:00,54.92,54.93,54.87,54.9,173000.0,41.04,41.0475,41.0026,41.025,173000.0
2015-03-04 10:50:00,54.89,54.9,54.85,54.88,146700.0,41.0176,41.025,40.9877,41.0101,146700.0
2015-03-04 10:55:00,54.88,54.98,54.88,54.96,110500.0,41.0101,41.0848,41.0101,41.0699,110500.0
2015-03-04 11:00:00,54.96,54.96,54.9,54.93,83900.0,41.0699,41.0699,41.025,41.0475,83900.0
2015-03-04 11:05:00,54.93,54.95,54.9,54.95,120500.0,41.0475,41.0624,41.025,41.0624,120500.0
2015-03-04 11:10:00,54.95,54.98,54.92,54.98,87100.0,41.0624,41.0848,41.04,41.0848,87100.0
2015-03-04 11:15:00,54.98,55.04,54.97,55.03,169400.0,41.0848,41.1297,41.0773,41.1222,169400.0
2015-03-04 11:20:00,55.03,55.04,54.99,55.0,99900.0,41.1222,41.1297,41.0923,41.0998,99900.0
2015-03-04 11:25:00,55.0,55.04,54.99,55.03,144500.0,41.0998,41.1297,41.0923,41.1222,144500.0
2015-03-04 11:30:00,55.03,55.16,55.02,55.15,171100.0,41.1222,41.2193,41.1147,41.2119,171100.0
2015-03-04 11:35:00,55.15,55.15,55.11,55.12,110900.0,41.2119,41.2119,41.182,41.1894,110900.0
2015-03-04 11:40:00,55.12,55.15,55.1,55.12,156500.0,41.1894,41.2119,41.1745,41.1894,156500.0
2015-03-04 11:45:00,55.13,55.13,55.07,55.08,127600.0,41.1969,41.1969,41.1521,41.1595,127600.0
2015-03-04 11:50:00,55.09,55.09,55.03,55.03,106700.0,41.167,41.167,41.1222,41.1222,106700.0
2015-03-04 11:55:00,55.04,55.05,55.02,55.03,105900.0,41.1297,41.1371,41.1147,41.1222,105900.0
2015-03-04 12:00:00,55.02,55.03,54.98,54.99,140400.0,41.1147,41.1222,41.0848,41.0923,140400.0
2015-03-04 12:05:00,54.99,55.01,54.97,55.0,195200.0,41.0923,41.1072,41.0773,41.0998,195200.0
2015-03-04 12:10:00,55.0,55.05,54.99,55.02,180500.0,41.0998,41.1371,41.0923,41.1147,180500.0
2015-03-04 12:15:00,55.03,55.03,54.99,54.99,111800.0,41.1222,41.1222,41.0923,41.0923,111800.0
2015-03-04 12:20:00,54.99,55.0,54.98,54.99,93900.0,41.0923,41.0998,41.0848,41.0923,93900.0
2015-03-04 12:25:00,54.99,54.99,54.97,54.97,64600.0,41.0923,41.0923,41.0773,41.0773,64600.0
2015-03-04 12:30:00,54.98,55.01,54.96,54.97,171000.0,41.0848,41.1072,41.0699,41.0773,171000.0
2015-03-04 12:35:00,54.96,55.01,54.96,54.98,123900.0,41.0699,41.1072,41.0699,41.0848,123900.0
2015-03-04 12:40:00,54.99,55.06,54.98,55.05,126400.0,41.0923,41.1446,41.0848,41.1371,126400.0
2015-03-04 12:45:00,55.06,55.06,55.03,55.03,151100.0,41.1446,41.1446,41.1222,41.1222,151100.0
2015-03-04 12:50:00,55.04,55.04,55.01,55.02,34900.0,41.1297,41.1297,41.1072,41.1147,34900.0
2015-03-04 12:55:00,55.01,55.02,54.94,54.96,212100.0,41.1072,41.1147,41.0549,41.0699,212100.0
2015-03-04 13:00:00,54.96,54.97,54.91,54.92,73700.0,41.0699,41.0773,41.0325,41.04,73700.0
2015-03-04 13:05:00,54.93,54.93,54.88,54.89,98200.0,41.0475,41.0475,41.0101,41.0176,98200.0
2015-03-04 13:10:00,54.89,54.94,54.87,54.91,89200.0,41.0176,41.0549,41.0026,41.0325,89200.0
2015-03-04 13:15:00,54.92,54.95,54.91,54.95,110400.0,41.04,41.0624,41.0325,41.0624,110400.0
2015-03-04 13:20:00,54.95,55.0,54.94,54.98,84600.0,41.0624,41.0998,41.0549,41.0848,84600.0
2015-03-04 13:25:00,54.97,54.98,54.94,54.94,95700.0,41.0773,41.0848,41.0549,41.0549,95700.0
2015-03-04 13:30:00,54.95,54.96,54.93,54.95,101800.0,41.0624,41.0699,41.0475,41.0624,101800.0
2015-03-04 13:35:00,54.95,54.96,54.91,54.91,57300.0,41.0624,41.0699,41.0325,41.0325,57300.0
2015-03-04 13:40:00,54.91,54.93,54.87,54.87,97500.0,41.0325,41.0475,41.0026,41.0026,97500.0
2015-03-04 13:45:00,54.87,54.9,54.84,54.84,268300.0,41.0026,41.025,40.9802,40.9802,268300.0
2015-03-04 13:50:00,54.84,54.85,54.78,54.78,164200.0,40.9802,40.9877,40.9354,40.9354,164200.0
2015-03-04 13:55:00,54.78,54.78,54.74,54.76,169000.0,40.9354,40.9354,40.9055,40.9204,169000.0
2015-03-04 14:00:00,54.77,54.79,54.74,54.78,242400.0,40.9279,40.9428,40.9055,40.9354,242400.0
2015-03-04 14:05:00,54.79,54.81,54.76,54.78,207200.0,40.9428,40.9578,40.9204,40.9354,207200.0
2015-03-04 14:10:00,54.78,54.8,54.68,54.68,261000.0,40.9354,40.9503,40.8606,40.8606,261000.0
2015-03-04 14:15:00,54.68,54.76,54.68,54.7,206600.0,40.8606,40.9204,40.8606,40.8756,206600.0
2015-03-04 14:20:00,54.7,54.71,54.67,54.69,132500.0,40.8756,40.8831,40.8532,40.8681,132500.0
2015-03-04 14:25:00,54.7,54.74,54.69,54.73,91200.0,40.8756,40.9055,40.8681,40.898,91200.0
2015-03-04 14:30:00,54.73,54.75,54.72,54.74,152800.0,40.898,40.913,40.8905,40.9055,152800.0
2015-03-04 14:35:00,54.74,54.74,54.67,54.68,112200.0,40.9055,40.9055,40.8532,40.8606,112200.0
2015-03-04 14:40:00,54.67,54.77,54.67,54.73,247200.0,40.8532,40.9279,40.8532,40.898,247200.0
2015-03-04 14:45:00,54.73,54.78,54.73,54.75,145400.0,40.898,40.9354,40.898,40.913,145400.0
2015-03-04 14:50:00,54.76,54.83,54.75,54.83,261900.0,40.9204,40.9727,40.913,40.9727,261900.0
2015-03-04 14:55:00,54.83,54.93,54.82,54.9,323400.0,40.9727,41.0475,40.9653,41.025,323400.0
2015-03-04 15:00:00,54.91,55.01,54.9,54.98,372900.0,41.0325,41.1072,41.025,41.0848,372900.0
2015-03-04 15:05:00,54.98,54.99,54.93,54.93,144200.0,41.0848,41.0923,41.0475,41.0475,144200.0
2015-03-04 15:10:00,54.93,54.96,54.92,54.93,108700.0,41.0475,41.0699,41.04,41.0475,108700.0
2015-03-04 15:15:00,54.92,54.95,54.87,54.89,184800.0,41.04,41.0624,41.0026,41.0176,184800.0
2015-03-04 15:20:00,54.89,54.96,54.89,54.95,109600.0,41.0176,41.0699,41.0176,41.0624,109600.0
2015-03-04 15:25:00,54.95,54.95,54.91,54.94,136500.0,41.0624,41.0624,41.0325,41.0549,136500.0
2015-03-04 15:30:00,54.94,54.99,54.93,54.99,184900.0,41.0549,41.0923,41.0475,41.0923,184900.0
2015-03-04 15:35:00,54.98,54.99,54.89,54.9,268300.0,41.0848,41.0923,41.0176,41.025,268300.0
2015-03-04 15:40:00,54.9,54.91,54.81,54.87,306900.0,41.025,41.0325,40.9578,41.0026,306900.0
2015-03-04 15:45:00,54.87,54.88,54.84,54.86,229000.0,41.0026,41.0101,40.9802,40.9951,229000.0
2015-03-04 15:50:00,54.86,54.88,54.85,54.86,257100.0,40.9951,41.0101,40.9877,40.9951,257100.0
2015-03-04 15:55:00,54.87,54.87,54.8,54.81,846300.0,41.0026,41.0026,40.9503,40.9578,846300.0
2015-03-05 09:30:00,54.94,54.97,54.71,54.82,247100.0,41.0549,41.0773,40.8831,40.9653,247100.0
2015-03-05 09:35:00,54.83,54.83,54.71,54.76,172500.0,40.9727,40.9727,40.8831,40.9204,172500.0
2015-03-05 09:40:00,54.75,54.81,54.71,54.75,109900.0,40.913,40.9578,40.8831,40.913,109900.0
2015-03-05 09:45:00,54.76,54.82,54.73,54.77,144100.0,40.9204,40.9653,40.898,40.9279,144100.0
2015-03-05 09:50:00,54.77,54.84,54.74,54.76,265700.0,40.9279,40.9802,40.9055,40.9204,265700.0
2015-03-05 09:55:00,54.77,54.81,54.75,54.8,100900.0,40.9279,40.9578,40.913,40.9503,100900.0
2015-03-05 10:00:00,54.79,54.82,54.73,54.8,162400.0,40.9428,40.9653,40.898,40.9503,162400.0
2015-03-05 10:05:00,54.8,54.84,54.79,54.81,116800.0,40.9503,40.9802,40.9428,40.9578,116800.0
2015-03-05 10:10:00,54.81,54.83,54.79,54.81,88600.0,40.9578,40.9727,40.9428,40.9578,88600.0
2015-03-05 10:15:00,54.81,54.92,54.81,54.82,192600.0,40.9578,41.04,40.9578,40.9653,192600.0
2015-03-05 10:20:00,54.83,54.9,54.83,54.87,66000.0,40.9727,41.025,40.9727,41.0026,66000.0
2015-03-05 10:25:00,54.88,54.92,54.88,54.9,88900.0,41.0101,41.04,41.0101,41.025,88900.0
2015-03-05 10:30:00,54.9,54.95,54.88,54.9,88600.0,41.025,41.0624,41.0101,41.025,88600.0
2015-03-05 10:35:00,54.9,54.91,54.86,54.86,46500.0,41.025,41.0325,40.9951,40.9951,46500.0
2015-03-05 10:40:00,54.87,54.9,54.86,54.9,36700.0,41.0026,41.025,40.9951,41.025,36700.0
2015-03-05 10:45:00,54.9,54.97,54.9,54.97,57200.0,41.025,41.0773,41.025,41.0773,57200.0
2015-03-05 10:50:00,54.97,54.98,54.94,54.97,90300.0,41.0773,41.0848,41.0549,41.0773,90300.0
2015-03-05 10:55:00,54.97,55.01,54.95,54.98,86200.0,41.0773,41.1072,41.0624,41.0848,86200.0
2015-03-05 11:00:00,54.98,54.98,54.91,54.91,63300.0,41.0848,41.0848,41.0325,41.0325,63300.0
2015-03-05 11:05:00,54.92,54.94,54.86,54.87,78600.0,41.04,41.0549,40.9951,41.0026,78600.0
2015-03-05 11:10:00,54.86,54.88,54.79,54.82,79400.0,40.9951,41.0101,40.9428,40.9653,79400.0
2015-03-05 11:15:00,54.81,54.82,54.78,54.82,83800.0,40.9578,40.9653,40.9354,40.9653,83800.0
2015-03-05 11:20:00,54.82,54.83,54.77,54.78,95400.0,40.9653,40.9727,40.9279,40.9354,95400.0
2015-03-05 11:25:00,54.78,54.81,54.77,54.8,60800.0,40.9354,40.9578,40.9279,40.9503,60800.0
2015-03-05 11:30:00,54.81,54.83,54.79,54.81,63900.0,40.9578,40.9727,40.9428,40.9578,63900.0
2015-03-05 11:35:00,54.82,54.87,54.81,54.86,79200.0,40.9653,41.0026,40.9578,40.9951,79200.0
2015-03-05 11:40:00,54.86,54.9,54.86,54.88,37000.0,40.9951,41.025,40.9951,41.0101,37000.0
2015-03-05 11:45:00,54.88,54.9,54.86,54.88,40700.0,41.0101,41.025,40.9951,41.0101,40700.0
2015-03-05 11:50:00,54.87,54.89,54.84,54.88,56700.0,41.0026,41.0176,40.9802,41.0101,56700.0
2015-03-05 11:55:00,54.88,54.91,54.87,54.88,50800.0,41.0101,41.0325,41.0026,41.0101,50800.0
2015-03-05 12:00:00,54.89,54.9,54.86,54.87,61500.0,41.0176,41.025,40.9951,41.0026,61500.0
2015-03-05 12:05:00,54.88,54.88,54.85,54.87,54200.0,41.0101,41.0101,40.9877,41.0026,54200.0
2015-03-05 12:10:00,54.87,54.89,54.84,54.85,42400.0,41.0026,41.0176,40.9802,40.9877,42400.0
2015-03-05 12:15:00,54.85,54.87,54.84,54.85,83100.0,40.9877,41.0026,40.9802,40.9877,83100.0
2015-03-05 12:20:00,54.84,54.85,54.79,54.81,112200.0,40.9802,40.9877,40.9428,40.9578,112200.0
2015-03-05 12:25:00,54.81,54.81,54.77,54.8,50400.0,40.9578,40.9578,40.9279,40.9503,50400.0
2015-03-05 12:30:00,54.8,54.8,54.78,54.79,54600.0,40.9503,40.9503,40.9354,40.9428,54600.0
2015-03-05 12:35:00,54.79,54.82,54.78,54.81,62000.0,40.9428,40.9653,40.9354,40.9578,62000.0
2015-03-05 12:40:00,54.81,54.82,54.79,54.8,89300.0,40.9578,40.9653,40.9428,40.9503,89300.0
2015-03-05 12:45:00,54.8,54.83,54.79,54.8,120800.0,40.9503,40.9727,40.9428,40.9503,120800.0
2015-03-05 12:50:00,54.79,54.79,54.71,54.71,343100.0,40.9428,40.9428,40.8831,40.8831,343100.0
2015-03-05 12:55:00,54.71,54.72,54.66,54.67,124400.0,40.8831,40.8905,40.8457,40.8532,124400.0
2015-03-05 13:00:00,54.67,54.75,54.65,54.75,50400.0,40.8532,40.913,40.8382,40.913,50400.0
2015-03-05 13:05:00,54.75,54.75,54.71,54.72,120000.0,40.913,40.913,40.8831,40.8905,120000.0
2015-03-05 13:10:00,54.72,54.73,54.7,54.72,60900.0,40.8905,40.898,40.8756,40.8905,60900.0
2015-03-05 13:15:00,54.72,54.75,54.71,54.73,56200.0,40.8905,40.913,40.8831,40.898,56200.0
2015-03-05 13:20:00,54.73,54.73,54.69,54.73,119700.0,40.898,40.898,40.8681,40.898,119700.0
2015-03-05 13:25:00,54.73,54.75,54.72,54.73,67800.0,40.898,40.913,40.8905,40.898,67800.0
2015-03-05 13:30:00,54.73,54.77,54.72,54.77,57000.0,40.898,40.9279,40.8905,40.9279,57000.0
2015-03-05 13:35:00,54.76,54.82,54.76,54.82,35300.0,40.9204,40.9653,40.9204,40.9653,35300.0
2015-03-05 13:40:00,54.82,54.83,54.8,54.82,91700.0,40.9653,40.9727,40.9503,40.9653,91700.0
2015-03-05 13:45:00,54.81,54.83,54.8,54.82,73900.0,40.9578,40.9727,40.9503,40.9653,73900.0
2015-03-05 13:50:00,54.82,54.82,54.78,54.8,61300.0,40.9653,40.9653,40.9354,40.9503,61300.0
2015-03-05 13:55:00,54.8,54.81,54.78,54.79,69800.0,40.9503,40.9578,40.9354,40.9428,69800.0
2015-03-05 14:00:00,54.79,54.86,54.78,54.86,106800.0,40.9428,40.9951,40.9354,40.9951,106800.0
2015-03-05 14:05:00,54.86,54.91,54.84,54.89,87400.0,40.9951,41.0325,40.9802,41.0176,87400.0
2015-03-05 14:10:00,54.9,54.91,54.86,54.88,68200.0,41.025,41.0325,40.9951,41.0101,68200.0
2015-03-05 14:15:00,54.88,54.9,54.86,54.87,34500.0,41.0101,41.025,40.9951,41.0026,34500.0
2015-03-05 14:20:00,54.87,54.87,54.83,54.85,44700.0,41.0026,41.0026,40.9727,40.9877,44700.0
2015-03-05 14:25:00,54.86,54.86,54.83,54.84,36600.0,40.9951,40.9951,40.9727,40.9802,36600.0
2015-03-05 14:30:00,54.84,54.86,54.84,54.84,42300.0,40.9802,40.9951,40.9802,40.9802,42300.0
2015-03-05 14:35:00,54.85,54.85,54.8,54.82,50500.0,40.9877,40.9877,40.9503,40.9653,50500.0
2015-03-05 14:40:00,54.82,54.85,54.8,54.82,93100.0,40.9653,40.9877,40.9503,40.9653,93100.0
2015-03-05 14:45:00,54.82,54.83,54.79,54.79,51300.0,40.9653,40.9727,40.9428,40.9428,51300.0
2015-03-05 14:50:00,54.79,54.85,54.79,54.85,126800.0,40.9428,40.9877,40.9428,40.9877,126800.0
2015-03-05 14:55:00,54.84,54.86,54.83,54.84,95100.0,40.9802,40.9951,40.9727,40.9802,95100.0
2015-03-05 15:00:00,54.84,54.84,54.79,54.81,110200.0,40.9802,40.9802,40.9428,40.9578,110200.0
2015-03-05 15:05:00,54.81,54.82,54.74,54.77,87500.0,40.9578,40.9653,40.9055,40.9279,87500.0
2015-03-05 15:10:00,54.76,54.8,54.75,54.8,78600.0,40.9204,40.9503,40.913,40.9503,78600.0
2015-03-05 15:15:00,54.8,54.82,54.79,54.82,92000.0,40.9503,40.9653,40.9428,40.9653,92000.0
2015-03-05 15:20:00,54.82,54.84,54.81,54.83,73800.0,40.9653,40.9802,40.9578,40.9727,73800.0
2015-03-05 15:25:00,54.83,54.83,54.8,54.8,131700.0,40.9727,40.9727,40.9503,40.9503,131700.0
2015-03-05 15:30:00,54.8,54.81,54.74,54.75,170100.0,40.9503,40.9578,40.9055,40.913,170100.0
2015-03-05 15:35:00,54.76,54.82,54.75,54.8,90100.0,40.9204,40.9653,40.913,40.9503,90100.0
2015-03-05 15:40:00,54.8,54.83,54.79,54.82,152300.0,40.9503,40.9727,40.9428,40.9653,152300.0
2015-03-05 15:45:00,54.82,54.86,54.8,54.83,226200.0,40.9653,40.9951,40.9503,40.9727,226200.0
2015-03-05 15:50:00,54.83,54.89,54.83,54.89,219800.0,40.9727,41.0176,40.9727,41.0176,219800.0
2015-03-05 15:55:00,54.89,54.89,54.83,54.83,484800.0,41.0176,41.0176,40.9727,40.9727,484800.0
2015-03-06 09:30:00,54.98,54.98,54.72,54.92,604600.0,41.0848,41.0848,40.8905,41.04,604600.0
2015-03-06 09:35:00,54.92,55.15,54.92,55.11,342300.0,41.04,41.2119,41.04,41.182,342300.0
2015-03-06 09:40:00,55.13,55.35,55.12,55.35,303700.0,41.1969,41.3613,41.1894,41.3613,303700.0
2015-03-06 09:45:00,55.34,55.49,55.34,55.42,362700.0,41.3538,41.4659,41.3538,41.4136,362700.0
2015-03-06 09:50:00,55.42,55.45,55.37,55.43,297100.0,41.4136,41.436,41.3763,41.4211,297100.0
2015-03-06 09:55:00,55.44,55.47,55.41,55.42,341400.0,41.4286,41.451,41.4061,41.4136,341400.0
2015-03-06 10:00:00,55.42,55.44,55.27,55.35,226400.0,41.4136,41.4286,41.3015,41.3613,226400.0
2015-03-06 10:05:00,55.36,55.41,55.33,55.33,152700.0,41.3688,41.4061,41.3464,41.3464,152700.0
2015-03-06 10:10:00,55.33,55.41,55.26,55.26,187600.0,41.3464,41.4061,41.2941,41.2941,187600.0
2015-03-06 10:15:00,55.26,55.29,55.21,55.28,169900.0,41.2941,41.3165,41.2567,41.309,169900.0
2015-03-06 10:20:00,55.28,55.33,55.27,55.33,240900.0,41.309,41.3464,41.3015,41.3464,240900.0
2015-03-06 10:25:00,55.33,55.45,55.31,55.43,192200.0,41.3464,41.436,41.3314,41.4211,192200.0
2015-03-06 10:30:00,55.43,55.49,55.39,55.45,195900.0,41.4211,41.4659,41.3912,41.436,195900.0
2015-03-06 10:35:00,55.45,55.47,55.39,55.44,242800.0,41.436,41.451,41.3912,41.4286,242800.0
2015-03-06 10:40:00,55.44,55.45,55.38,55.45,104700.0,41.4286,41.436,41.3837,41.436,104700.0
2015-03-06 10:45:00,55.45,55.46,55.37,55.41,135800.0,41.436,41.4435,41.3763,41.4061,135800.0
2015-03-06 10:50:00,55.41,55.42,55.27,55.31,153200.0,41.4061,41.4136,41.3015,41.3314,153200.0
2015-03-06 10:55:00,55.31,55.31,55.12,55.15,252800.0,41.3314,41.3314,41.1894,41.2119,252800.0
2015-03-06 11:00:00,55.15,55.19,55.12,55.13,124500.0,41.2119,41.2417,41.1894,41.1969,124500.0
2015-03-06 11:05:00,55.13,55.16,55.08,55.09,178800.0,41.1969,41.2193,41.1595,41.167,178800.0
2015-03-06 11:10:00,55.09,55.09,54.97,55.03,323900.0,41.167,41.167,41.0773,41.1222,323900.0
2015-03-06 11:15:00,55.02,55.09,54.93,54.95,577000.0,41.1147,41.167,41.0475,41.0624,577000.0
2015-03-06 11:20:00,54.95,55.04,54.93,55.03,134900.0,41.0624,41.1297,41.0475,41.1222,134900.0
2015-03-06 11:25:00,55.01,55.04,54.95,54.98,183500.0,41.1072,41.1297,41.0624,41.0848,183500.0
2015-03-06 11:30:00,54.98,54.99,54.89,54.95,175200.0,41.0848,41.0923,41.0176,41.0624,175200.0
2015-03-06 11:35:00,54.95,54.99,54.92,54.98,156100.0,41.0624,41.0923,41.04,41.0848,156100.0
2015-03-06 11:40:00,54.98,55.05,54.92,54.94,165700.0,41.0848,41.1371,41.04,41.0549,165700.0
2015-03-06 11:45:00,54.93,54.94,54.85,54.88,138700.0,41.0475,41.0549,40.9877,41.0101,138700.0
2015-03-06 11:50:00,54.88,54.97,54.86,54.97,75200.0,41.0101,41.0773,40.9951,41.0773,75200.0
2015-03-06 11:55:00,54.98,55.02,54.94,55.02,82700.0,41.0848,41.1147,41.0549,41.1147,82700.0
2015-03-06 12:00:00,55.02,55.07,54.98,55.01,103100.0,41.1147,41.1521,41.0848,41.1072,103100.0
2015-03-06 12:05:00,55.02,55.09,54.99,55.05,74500.0,41.1147,41.167,41.0923,41.1371,74500.0
2015-03-06 12:10:00,55.05,55.08,54.96,55.01,113300.0,41.1371,41.1595,41.0699,41.1072,113300.0
2015-03-06 12:15:00,55.0,55.01,54.84,54.85,134700.0,41.0998,41.1072,40.9802,40.9877,134700.0
2015-03-06 12:20:00,54.86,54.88,54.77,54.83,98600.0,40.9951,41.0101,40.9279,40.9727,98600.0
2015-03-06 12:25:00,54.82,54.87,54.81,54.85,119400.0,40.9653,41.0026,40.9578,40.9877,119400.0
2015-03-06 12:30:00,54.86,54.89,54.82,54.89,68400.0,40.9951,41.0176,40.9653,41.0176,68400.0
2015-03-06 12:35:00,54.89,54.91,54.83,54.91,71300.0,41.0176,41.0325,40.9727,41.0325,71300.0
2015-03-06 12:40:00,54.9,54.94,54.87,54.91,90000.0,41.025,41.0549,41.0026,41.0325,90000.0
2015-03-06 12:45:00,54.9,54.93,54.89,54.91,80300.0,41.025,41.0475,41.0176,41.0325,80300.0
2015-03-06 12:50:00,54.91,54.91,54.77,54.79,164700.0,41.0325,41.0325,40.9279,40.9428,164700.0
2015-03-06 12:55:00,54.78,54.84,54.76,54.84,123400.0,40.9354,40.9802,40.9204,40.9802,123400.0
2015-03-06 13:00:00,54.84,54.86,54.73,54.77,156000.0,40.9802,40.9951,40.898,40.9279,156000.0
2015-03-06 13:05:00,54.77,54.81,54.73,54.79,108500.0,40.9279,40.9578,40.898,40.9428,108500.0
2015-03-06 13:10:00,54.8,54.84,54.76,54.84,59900.0,40.9503,40.9802,40.9204,40.9802,59900.0
2015-03-06 13:15:00,54.83,54.85,54.76,54.78,78500.0,40.9727,40.9877,40.9204,40.9354,78500.0
2015-03-06 13:20:00,54.79,54.81,54.74,54.76,109900.0,40.9428,40.9578,40.9055,40.9204,109900.0
2015-03-06 13:25:00,54.75,54.83,54.74,54.81,100100.0,40.913,40.9727,40.9055,40.9578,100100.0
2015-03-06 13:30:00,54.81,54.82,54.69,54.69,139900.0,40.9578,40.9653,40.8681,40.8681,139900.0
2015-03-06 13:35:00,54.68,54.71,54.66,54.7,108800.0,40.8606,40.8831,40.8457,40.8756,108800.0
2015-03-06 13:40:00,54.7,54.73,54.67,54.69,76100.0,40.8756,40.898,40.8532,40.8681,76100.0
2015-03-06 13:45:00,54.7,54.7,54.6,54.69,169400.0,40.8756,40.8756,40.8009,40.8681,169400.0
2015-03-06 13:50:00,54.7,54.72,54.66,54.71,82700.0,40.8756,40.8905,40.8457,40.8831,82700.0
2015-03-06 13:55:00,54.71,54.8,54.7,54.8,87400.0,40.8831,40.9503,40.8756,40.9503,87400.0
2015-03-06 14:00:00,54.8,54.87,54.79,54.86,138600.0,40.9503,41.0026,40.9428,40.9951,138600.0
2015-03-06 14:05:00,54.86,54.88,54.83,54.85,137100.0,40.9951,41.0101,40.9727,40.9877,137100.0
2015-03-06 14:10:00,54.85,54.88,54.84,54.85,109700.0,40.9877,41.0101,40.9802,40.9877,109700.0
2015-03-06 14:15:00,54.85,54.88,54.83,54.83,141500.0,40.9877,41.0101,40.9727,40.9727,141500.0
2015-03-06 14:20:00,54.84,54.85,54.72,54.79,258000.0,40.9802,40.9877,40.8905,40.9428,258000.0
2015-03-06 14:25:00,54.8,54.83,54.76,54.83,165000.0,40.9503,40.9727,40.9204,40.9727,165000.0
2015-03-06 14:30:00,54.82,54.85,54.81,54.82,156900.0,40.9653,40.9877,40.9578,40.9653,156900.0
2015-03-06 14:35:00,54.82,54.82,54.62,54.64,126000.0,40.9653,40.9653,40.8158,40.8308,126000.0
2015-03-06 14:40:00,54.63,54.66,54.58,54.62,131600.0,40.8233,40.8457,40.7859,40.8158,131600.0
2015-03-06 14:45:00,54.62,54.71,54.61,54.71,75300.0,40.8158,40.8831,40.8083,40.8831,75300.0
2015-03-06 14:50:00,54.7,54.71,54.65,54.69,110700.0,40.8756,40.8831,40.8382,40.8681,110700.0
2015-03-06 14:55:00,54.69,54.72,54.63,54.63,128400.0,40.8681,40.8905,40.8233,40.8233,128400.0
2015-03-06 15:00:00,54.63,54.83,54.62,54.82,143000.0,40.8233,40.9727,40.8158,40.9653,143000.0
2015-03-06 15:05:00,54.82,54.84,54.76,54.77,124700.0,40.9653,40.9802,40.9204,40.9279,124700.0
2015-03-06 15:10:00,54.77,54.78,54.67,54.73,152300.0,40.9279,40.9354,40.8532,40.898,152300.0
2015-03-06 15:15:00,54.73,54.79,54.67,54.79,136500.0,40.898,40.9428,40.8532,40.9428,136500.0
2015-03-06 15:20:00,54.79,54.81,54.74,54.81,136800.0,40.9428,40.9578,40.9055,40.9578,136800.0
2015-03-06 15:25:00,54.82,54.82,54.66,54.68,174000.0,40.9653,40.9653,40.8457,40.8606,174000.0
2015-03-06 15:30:00,54.68,54.73,54.57,54.6,309600.0,40.8606,40.898,40.7784,40.8009,309600.0
2015-03-06 15:35:00,54.6,54.65,54.58,54.6,186800.0,40.8009,40.8382,40.7859,40.8009,186800.0
2015-03-06 15:40:00,54.6,54.62,54.54,54.58,251500.0,40.8009,40.8158,40.756,40.7859,251500.0
2015-03-06 15:45:00,54.58,54.7,54.56,54.63,335900.0,40.7859,40.8756,40.771,40.8233,335900.0
2015-03-06 15:50:00,54.64,54.69,54.57,54.57,285100.0,40.8308,40.8681,40.7784,40.7784,285100.0
2015-03-06 15:55:00,54.57,54.63,54.51,54.59,952800.0,40.7784,40.8233,40.7336,40.7934,952800.0
2015-03-09 09:30:00,54.78,54.83,54.63,54.77,291500.0,40.9354,40.9727,40.8233,40.9279,291500.0
2015-03-09 09:35:00,54.77,54.85,54.67,54.83,177500.0,40.9279,40.9877,40.8532,40.9727,177500.0
2015-03-09 09:40:00,54.84,54.9,54.74,54.86,209100.0,40.9802,41.025,40.9055,40.9951,209100.0
2015-03-09 09:45:00,54.86,54.86,54.7,54.79,197100.0,40.9951,40.9951,40.8756,40.9428,197100.0
2015-03-09 09:50:00,54.79,54.83,54.7,54.73,145500.0,40.9428,40.9727,40.8756,40.898,145500.0
2015-03-09 09:55:00,54.73,54.78,54.7,54.77,125700.0,40.898,40.9354,40.8756,40.9279,125700.0
2015-03-09 10:00:00,54.77,54.83,54.74,54.77,156800.0,40.9279,40.9727,40.9055,40.9279,156800.0
2015-03-09 10:05:00,54.78,54.89,54.76,54.85,93600.0,40.9354,41.0176,40.9204,40.9877,93600.0
2015-03-09 10:10:00,54.85,54.86,54.77,54.79,104400.0,40.9877,40.9951,40.9279,40.9428,104400.0
2015-03-09 10:15:00,54.79,54.8,54.71,54.76,147600.0,40.9428,40.9503,40.8831,40.9204,147600.0
2015-03-09 10:20:00,54.77,54.85,54.74,54.77,159400.0,40.9279,40.9877,40.9055,40.9279,159400.0
2015-03-09 10:25:00,54.77,54.78,54.71,54.76,146900.0,40.9279,40.9354,40.8831,40.9204,146900.0
2015-03-09 10:30:00,54.75,54.75,54.69,54.7,164400.0,40.913,40.913,40.8681,40.8756,164400.0
2015-03-09 10:35:00,54.7,54.72,54.67,54.68,111500.0,40.8756,40.8905,40.8532,40.8606,111500.0
2015-03-09 10:40:00,54.67,54.75,54.66,54.75,92000.0,40.8532,40.913,40.8457,40.913,92000.0
2015-03-09 10:45:00,54.74,54.78,54.73,54.76,107700.0,40.9055,40.9354,40.898,40.9204,107700.0
2015-03-09 10:50:00,54.77,54.79,54.74,54.76,169300.0,40.9279,40.9428,40.9055,40.9204,169300.0
2015-03-09 10:55:00,54.76,54.81,54.73,54.79,130900.0,40.9204,40.9578,40.898,40.9428,130900.0
2015-03-09 11:00:00,54.79,54.79,54.68,54.72,177400.0,40.9428,40.9428,40.8606,40.8905,177400.0
2015-03-09 11:05:00,54.72,54.77,54.71,54.74,154800.0,40.8905,40.9279,40.8831,40.9055,154800.0
2015-03-09 11:10:00,54.74,54.77,54.71,54.72,93100.0,40.9055,40.9279,40.8831,40.8905,93100.0
2015-03-09 11:15:00,54.73,54.77,54.73,54.75,104500.0,40.898,40.9279,40.898,40.913,104500.0
2015-03-09 11:20:00,54.75,54.77,54.73,54.76,78000.0,40.913,40.9279,40.898,40.9204,78000.0
2015-03-09 11:25:00,54.75,54.82,54.73,54.79,199400.0,40.913,40.9653,40.898,40.9428,199400.0
2015-03-09 11:30:00,54.79,54.84,54.78,54.83,99200.0,40.9428,40.9802,40.9354,40.9727,99200.0
2015-03-09 11:35:00,54.83,54.87,54.82,54.87,88600.0,40.9727,41.0026,40.9653,41.0026,88600.0
2015-03-09 11:40:00,54.86,54.9,54.83,54.89,159600.0,40.9951,41.025,40.9727,41.0176,159600.0
2015-03-09 11:45:00,54.9,54.92,54.87,54.91,77800.0,41.025,41.04,41.0026,41.0325,77800.0
2015-03-09 11:50:00,54.91,54.91,54.83,54.88,119600.0,41.0325,41.0325,40.9727,41.0101,119600.0
2015-03-09 11:55:00,54.88,54.94,54.86,54.92,66500.0,41.0101,41.0549,40.9951,41.04,66500.0
2015-03-09 12:00:00,54.92,54.93,54.85,54.89,87600.0,41.04,41.0475,40.9877,41.0176,87600.0
2015-03-09 12:05:00,54.89,54.89,54.81,54.84,98400.0,41.0176,41.0176,40.9578,40.9802,98400.0
2015-03-09 12:10:00,54.83,54.88,54.82,54.84,85300.0,40.9727,41.0101,40.9653,40.9802,85300.0
2015-03-09 12:15:00,54.84,54.87,54.82,54.85,70400.0,40.9802,41.0026,40.9653,40.9877,70400.0
2015-03-09 12:20:00,54.85,54.86,54.82,54.83,99300.0,40.9877,40.9951,40.9653,40.9727,99300.0
2015-03-09 12:25:00,54.83,54.83,54.77,54.79,75700.0,40.9727,40.9727,40.9279,40.9428,75700.0
2015-03-09 12:30:00,54.79,54.86,54.77,54.86,51200.0,40.9428,40.9951,40.9279,40.9951,51200.0
2015-03-09 12:35:00,54.86,54.88,54.81,54.83,61700.0,40.9951,41.0101,40.9578,40.9727,61700.0
2015-03-09 12:40:00,54.83,54.84,54.81,54.82,95500.0,40.9727,40.9802,40.9578,40.9653,95500.0
2015-03-09 12:45:00,54.82,54.87,54.82,54.86,50200.0,40.9653,41.0026,40.9653,40.9951,50200.0
2015-03-09 12:50:00,54.87,54.9,54.86,54.89,48800.0,41.0026,41.025,40.9951,41.0176,48800.0
2015-03-09 12:55:00,54.89,54.92,54.89,54.91,66500.0,41.0176,41.04,41.0176,41.0325,66500.0
2015-03-09 13:00:00,54.91,54.95,54.89,54.91,89600.0,41.0325,41.0624,41.0176,41.0325,89600.0
2015-03-09 13:05:00,54.9,54.91,54.88,54.9,49500.0,41.025,41.0325,41.0101,41.025,49500.0
2015-03-09 13:10:00,54.9,54.9,54.85,54.85,44600.0,41.025,41.025,40.9877,40.9877,44600.0
2015-03-09 13:15:00,54.86,54.88,54.84,54.85,50800.0,40.9951,41.0101,40.9802,40.9877,50800.0
2015-03-09 13:20:00,54.85,54.91,54.85,54.9,54100.0,40.9877,41.0325,40.9877,41.025,54100.0
2015-03-09 13:25:00,54.9,54.96,54.89,54.94,91100.0,41.025,41.0699,41.0176,41.0549,91100.0
2015-03-09 13:30:00,54.95,54.99,54.94,54.98,85700.0,41.0624,41.0923,41.0549,41.0848,85700.0
2015-03-09 13:35:00,54.98,55.0,54.97,54.98,76600.0,41.0848,41.0998,41.0773,41.0848,76600.0
2015-03-09 13:40:00,54.98,55.01,54.96,54.97,117800.0,41.0848,41.1072,41.0699,41.0773,117800.0
2015-03-09 13:45:00,54.97,54.99,54.96,54.99,93900.0,41.0773,41.0923,41.0699,41.0923,93900.0
2015-03-09 13:50:00,54.98,54.99,54.95,54.96,75400.0,41.0848,41.0923,41.0624,41.0699,75400.0
2015-03-09 13:55:00,54.96,54.97,54.87,54.89,182400.0,41.0699,41.0773,41.0026,41.0176,182400.0
2015-03-09 14:00:00,54.89,54.9,54.86,54.9,100500.0,41.0176,41.025,40.9951,41.025,100500.0
2015-03-09 14:05:00,54.9,54.93,54.89,54.9,81400.0,41.025,41.0475,41.0176,41.025,81400.0
2015-03-09 14:10:00,54.91,54.91,54.86,54.87,170000.0,41.0325,41.0325,40.9951,41.0026,170000.0
2015-03-09 14:15:00,54.86,54.88,54.79,54.85,301100.0,40.9951,41.0101,40.9428,40.9877,301100.0
2015-03-09 14:20:00,54.85,54.85,54.83,54.83,90400.0,40.9877,40.9877,40.9727,40.9727,90400.0
2015-03-09 14:25:00,54.84,54.85,54.79,54.81,146300.0,40.9802,40.9877,40.9428,40.9578,146300.0
2015-03-09 14:30:00,54.8,54.8,54.75,54.76,102200.0,40.9503,40.9503,40.913,40.9204,102200.0
2015-03-09 14:35:00,54.75,54.81,54.75,54.8,110300.0,40.913,40.9578,40.913,40.9503,110300.0
2015-03-09 14:40:00,54.8,54.8,54.75,54.75,150000.0,40.9503,40.9503,40.913,40.913,150000.0
2015-03-09 14:45:00,54.75,54.78,54.71,54.71,278200.0,40.913,40.9354,40.8831,40.8831,278200.0
2015-03-09 14:50:00,54.72,54.79,54.71,54.79,168000.0,40.8905,40.9428,40.8831,40.9428,168000.0
2015-03-09 14:55:00,54.79,54.8,54.75,54.76,178200.0,40.9428,40.9503,40.913,40.9204,178200.0
2015-03-09 15:00:00,54.77,54.79,54.75,54.75,119100.0,40.9279,40.9428,40.913,40.913,119100.0
2015-03-09 15:05:00,54.75,54.77,54.74,54.77,110400.0,40.913,40.9279,40.9055,40.9279,110400.0
2015-03-09 15:10:00,54.77,54.81,54.75,54.79,87700.0,40.9279,40.9578,40.913,40.9428,87700.0
2015-03-09 15:15:00,54.79,54.8,54.73,54.74,129500.0,40.9428,40.9503,40.898,40.9055,129500.0
2015-03-09 15:20:00,54.73,54.75,54.7,54.72,140000.0,40.898,40.913,40.8756,40.8905,140000.0
2015-03-09 15:25:00,54.72,54.73,54.69,54.69,89300.0,40.8905,40.898,40.8681,40.8681,89300.0
2015-03-09 15:30:00,54.7,54.77,54.69,54.76,129700.0,40.8756,40.9279,40.8681,40.9204,129700.0
2015-03-09 15:35:00,54.76,54.77,54.69,54.71,129000.0,40.9204,40.9279,40.8681,40.8831,129000.0
2015-03-09 15:40:00,54.71,54.72,54.68,54.7,201800.0,40.8831,40.8905,40.8606,40.8756,201800.0
2015-03-09 15:45:00,54.7,54.76,54.68,54.75,325300.0,40.8756,40.9204,40.8606,40.913,325300.0
2015-03-09 15:50:00,54.75,54.76,54.68,54.71,269200.0,40.913,40.9204,40.8606,40.8831,269200.0
2015-03-09 15:55:00,54.71,54.71,54.65,54.65,342200.0,40.8831,40.8831,40.8382,40.8382,342200.0
2015-03-10 09:30:00,54.16,54.17,53.95,53.96,516900.0,40.4721,40.4795,40.3151,40.3226,516900.0
2015-03-10 09:35:00,53.96,53.96,53.73,53.73,266700.0,40.3226,40.3226,40.1507,40.1507,266700.0
2015-03-10 09:40:00,53.73,53.77,53.58,53.59,309200.0,40.1507,40.1806,40.0386,40.0461,309200.0
2015-03-10 09:45:00,53.59,53.61,53.55,53.58,202400.0,40.0461,40.0611,40.0162,40.0386,202400.0
2015-03-10 09:50:00,53.58,53.77,53.54,53.77,434700.0,40.0386,40.1806,40.0088,40.1806,434700.0
2015-03-10 09:55:00,53.76,53.78,53.67,53.69,245800.0,40.1732,40.1881,40.1059,40.1208,245800.0
2015-03-10 10:00:00,53.69,53.81,53.68,53.81,243000.0,40.1208,40.2105,40.1134,40.2105,243000.0
2015-03-10 10:05:00,53.8,53.82,53.77,53.8,305700.0,40.203,40.218,40.1806,40.203,305700.0
2015-03-10 10:10:00,53.8,53.8,53.57,53.57,326700.0,40.203,40.203,40.0312,40.0312,326700.0
2015-03-10 10:15:00,53.58,53.67,53.54,53.67,291500.0,40.0386,40.1059,40.0088,40.1059,291500.0
2015-03-10 10:20:00,53.66,53.72,53.62,53.63,224400.0,40.0984,40.1433,40.0685,40.076,224400.0
2015-03-10 10:25:00,53.63,53.68,53.6,53.67,207800.0,40.076,40.1134,40.0536,40.1059,207800.0
2015-03-10 10:30:00,53.67,53.69,53.64,53.65,179200.0,40.1059,40.1208,40.0835,40.091,179200.0
2015-03-10 10:35:00,53.65,53.67,53.59,53.6,214800.0,40.091,40.1059,40.0461,40.0536,214800.0
2015-03-10 10:40:00,53.59,53.65,53.57,53.62,239100.0,40.0461,40.091,40.0312,40.0685,239100.0
2015-03-10 10:45:00,53.62,53.64,53.59,53.63,187500.0,40.0685,40.0835,40.0461,40.076,187500.0
2015-03-10 10:50:00,53.63,53.66,53.62,53.64,132600.0,40.076,40.0984,40.0685,40.0835,132600.0
2015-03-10 10:55:00,53.64,53.74,53.64,53.64,210000.0,40.0835,40.1582,40.0835,40.0835,210000.0
2015-03-10 11:00:00,53.64,53.79,53.64,53.76,161700.0,40.0835,40.1956,40.0835,40.1732,161700.0
2015-03-10 11:05:00,53.76,53.85,53.74,53.82,136500.0,40.1732,40.2404,40.1582,40.218,136500.0
2015-03-10 11:10:00,53.81,53.91,53.79,53.9,124100.0,40.2105,40.2852,40.1956,40.2778,124100.0
2015-03-10 11:15:00,53.9,53.91,53.83,53.86,148100.0,40.2778,40.2852,40.2255,40.2479,148100.0
2015-03-10 11:20:00,53.86,53.89,53.83,53.84,110200.0,40.2479,40.2703,40.2255,40.2329,110200.0
2015-03-10 11:25:00,53.84,53.85,53.78,53.79,155600.0,40.2329,40.2404,40.1881,40.1956,155600.0
2015-03-10 11:30:00,53.79,53.87,53.79,53.8,91300.0,40.1956,40.2554,40.1956,40.203,91300.0
2015-03-10 11:35:00,53.8,53.82,53.75,53.76,87700.0,40.203,40.218,40.1657,40.1732,87700.0
2015-03-10 11:40:00,53.77,53.79,53.71,53.72,92500.0,40.1806,40.1956,40.1358,40.1433,92500.0
2015-03-10 11:45:00,53.71,53.71,53.64,53.64,145900.0,40.1358,40.1358,40.0835,40.0835,145900.0
2015-03-10 11:50:00,53.64,53.72,53.63,53.7,165500.0,40.0835,40.1433,40.076,40.1283,165500.0
2015-03-10 11:55:00,53.7,53.72,53.61,53.62,115500.0,40.1283,40.1433,40.0611,40.0685,115500.0
2015-03-10 12:00:00,53.61,53.62,53.57,53.62,199400.0,40.0611,40.0685,40.0312,40.0685,199400.0
2015-03-10 12:05:00,53.63,53.68,53.6,53.68,117100.0,40.076,40.1134,40.0536,40.1134,117100.0
2015-03-10 12:10:00,53.68,53.74,53.67,53.69,118800.0,40.1134,40.1582,40.1059,40.1208,118800.0
2015-03-10 12:15:00,53.69,53.72,53.68,53.72,96700.0,40.1208,40.1433,40.1134,40.1433,96700.0
2015-03-10 12:20:00,53.72,53.73,53.62,53.63,134500.0,40.1433,40.1507,40.0685,40.076,134500.0
2015-03-10 12:25:00,53.64,53.69,53.63,53.65,101600.0,40.0835,40.1208,40.076,40.091,101600.0
2015-03-10 12:30:00,53.64,53.66,53.58,53.59,138200.0,40.0835,40.0984,40.0386,40.0461,138200.0
2015-03-10 12:35:00,53.59,53.63,53.58,53.62,144100.0,40.0461,40.076,40.0386,40.0685,144100.0
2015-03-10 12:40:00,53.62,53.67,53.6,53.63,115800.0,40.0685,40.1059,40.0536,40.076,115800.0
2015-03-10 12:45:00,53.63,53.68,53.59,53.62,112000.0,40.076,40.1134,40.0461,40.0685,112000.0
2015-03-10 12:50:00,53.63,53.67,53.58,53.63,173600.0,40.076,40.1059,40.0386,40.076,173600.0
2015-03-10 12:55:00,53.63,53.71,53.63,53.64,78700.0,40.076,40.1358,40.076,40.0835,78700.0
2015-03-10 13:00:00,53.63,53.66,53.61,53.62,60700.0,40.076,40.0984,40.0611,40.0685,60700.0
2015-03-10 13:05:00,53.62,53.66,53.57,53.59,74200.0,40.0685,40.0984,40.0312,40.0461,74200.0
2015-03-10 13:10:00,53.6,53.6,53.56,53.57,95200.0,40.0536,40.0536,40.0237,40.0312,95200.0
2015-03-10 13:15:00,53.56,53.64,53.56,53.64,114100.0,40.0237,40.0835,40.0237,40.0835,114100.0
2015-03-10 13:20:00,53.64,53.73,53.64,53.72,108400.0,40.0835,40.1507,40.0835,40.1433,108400.0
2015-03-10 13:25:00,53.72,53.73,53.66,53.67,63400.0,40.1433,40.1507,40.0984,40.1059,63400.0
2015-03-10 13:30:00,53.66,53.67,53.61,53.64,98000.0,40.0984,40.1059,40.0611,40.0835,98000.0
2015-03-10 13:35:00,53.64,53.67,53.61,53.61,62800.0,40.0835,40.1059,40.0611,40.0611,62800.0
2015-03-10 13:40:00,53.61,53.63,53.6,53.61,67500.0,40.0611,40.076,40.0536,40.0611,67500.0
2015-03-10 13:45:00,53.62,53.66,53.6,53.63,80500.0,40.0685,40.0984,40.0536,40.076,80500.0
2015-03-10 13:50:00,53.62,53.64,53.6,53.63,84800.0,40.0685,40.0835,40.0536,40.076,84800.0
2015-03-10 13:55:00,53.63,53.63,53.58,53.6,92300.0,40.076,40.076,40.0386,40.0536,92300.0
2015-03-10 14:00:00,53.6,53.62,53.58,53.58,81200.0,40.0536,40.0685,40.0386,40.0386,81200.0
2015-03-10 14:05:00,53.59,53.64,53.58,53.62,92700.0,40.0461,40.0835,40.0386,40.0685,92700.0
2015-03-10 14:10:00,53.61,53.64,53.45,53.48,202300.0,40.0611,40.0835,39.9415,39.9639,202300.0
2015-03-10 14:15:00,53.49,53.52,53.42,53.44,348300.0,39.9714,39.9938,39.9191,39.934,348300.0
2015-03-10 14:20:00,53.45,53.45,53.39,53.4,205100.0,39.9415,39.9415,39.8967,39.9041,205100.0
2015-03-10 14:25:00,53.4,53.43,53.38,53.39,141800.0,39.9041,39.9266,39.8892,39.8967,141800.0
2015-03-10 14:30:00,53.39,53.49,53.39,53.45,183700.0,39.8967,39.9714,39.8967,39.9415,183700.0
2015-03-10 14:35:00,53.46,53.47,53.42,53.44,102600.0,39.949,39.9564,39.9191,39.934,102600.0
2015-03-10 14:40:00,53.44,53.46,53.41,53.44,110200.0,39.934,39.949,39.9116,39.934,110200.0
2015-03-10 14:45:00,53.45,53.51,53.45,53.47,169600.0,39.9415,39.9863,39.9415,39.9564,169600.0
2015-03-10 14:50:00,53.47,53.5,53.41,53.43,194100.0,39.9564,39.9789,39.9116,39.9266,194100.0
2015-03-10 14:55:00,53.43,53.45,53.41,53.42,156700.0,39.9266,39.9415,39.9116,39.9191,156700.0
2015-03-10 15:00:00,53.42,53.52,53.39,53.48,180000.0,39.9191,39.9938,39.8967,39.9639,180000.0
2015-03-10 15:05:00,53.49,53.57,53.48,53.57,190500.0,39.9714,40.0312,39.9639,40.0312,190500.0
2015-03-10 15:10:00,53.57,53.57,53.52,53.55,200500.0,40.0312,40.0312,39.9938,40.0162,200500.0
2015-03-10 15:15:00,53.56,53.6,53.52,53.57,219300.0,40.0237,40.0536,39.9938,40.0312,219300.0
2015-03-10 15:20:00,53.57,53.64,53.56,53.63,129000.0,40.0312,40.0835,40.0237,40.076,129000.0
2015-03-10 15:25:00,53.63,53.63,53.46,53.48,177100.0,40.076,40.076,39.949,39.9639,177100.0
2015-03-10 15:30:00,53.48,53.49,53.41,53.44,228900.0,39.9639,39.9714,39.9116,39.934,228900.0
2015-03-10 15:35:00,53.44,53.5,53.44,53.49,214000.0,39.934,39.9789,39.934,39.9714,214000.0
2015-03-10 15:40:00,53.49,53.53,53.47,53.49,272600.0,39.9714,40.0013,39.9564,39.9714,272600.0
2015-03-10 15:45:00,53.49,53.51,53.45,53.5,281200.0,39.9714,39.9863,39.9415,39.9789,281200.0
2015-03-10 15:50:00,53.49,53.5,53.46,53.47,382600.0,39.9714,39.9789,39.949,39.9564,382600.0
2015-03-10 15:55:00,53.48,53.48,53.3,53.32,1768900.0,39.9639,39.9639,39.8294,39.8444,1768900.0
2015-03-11 09:30:00,53.87,53.96,53.63,53.89,763800.0,40.2554,40.3226,40.076,40.2703,763800.0
2015-03-11 09:35:00,53.87,53.88,53.68,53.69,366400.0,40.2554,40.2628,40.1134,40.1208,366400.0
2015-03-11 09:40:00,53.7,53.95,53.68,53.92,191000.0,40.1283,40.3151,40.1134,40.2927,191000.0
2015-03-11 09:45:00,53.92,53.93,53.85,53.89,199200.0,40.2927,40.3002,40.2404,40.2703,199200.0
2015-03-11 09:50:00,53.89,53.89,53.74,53.78,164800.0,40.2703,40.2703,40.1582,40.1881,164800.0
2015-03-11 09:55:00,53.78,53.86,53.74,53.86,191200.0,40.1881,40.2479,40.1582,40.2479,191200.0
2015-03-11 10:00:00,53.85,53.95,53.82,53.93,233200.0,40.2404,40.3151,40.218,40.3002,233200.0
2015-03-11 10:05:00,53.92,53.98,53.86,53.9,193100.0,40.2927,40.3376,40.2479,40.2778,193100.0
2015-03-11 10:10:00,53.9,53.91,53.79,53.81,358000.0,40.2778,40.2852,40.1956,40.2105,358000.0
2015-03-11 10:15:00,53.81,53.88,53.8,53.82,228200.0,40.2105,40.2628,40.203,40.218,228200.0
2015-03-11 10:20:00,53.82,53.9,53.82,53.9,213000.0,40.218,40.2778,40.218,40.2778,213000.0
2015-03-11 10:25:00,53.9,53.9,53.85,53.89,155100.0,40.2778,40.2778,40.2404,40.2703,155100.0
2015-03-11 10:30:00,53.88,53.95,53.82,53.84,214000.0,40.2628,40.3151,40.218,40.2329,214000.0
2015-03-11 10:35:00,53.84,53.85,53.78,53.8,135100.0,40.2329,40.2404,40.1881,40.203,135100.0
2015-03-11 10:40:00,53.8,53.82,53.73,53.75,150200.0,40.203,40.218,40.1507,40.1657,150200.0
2015-03-11 10:45:00,53.75,53.81,53.75,53.81,156800.0,40.1657,40.2105,40.1657,40.2105,156800.0
2015-03-11 10:50:00,53.8,53.83,53.77,53.81,109300.0,40.203,40.2255,40.1806,40.2105,109300.0
2015-03-11 10:55:00,53.81,53.83,53.75,53.77,102800.0,40.2105,40.2255,40.1657,40.1806,102800.0
2015-03-11 11:00:00,53.77,53.82,53.76,53.8,166500.0,40.1806,40.218,40.1732,40.203,166500.0
2015-03-11 11:05:00,53.79,53.81,53.75,53.79,109000.0,40.1956,40.2105,40.1657,40.1956,109000.0
2015-03-11 11:10:00,53.79,53.87,53.78,53.87,124500.0,40.1956,40.2554,40.1881,40.2554,124500.0
2015-03-11 11:15:00,53.86,53.93,53.83,53.87,169500.0,40.2479,40.3002,40.2255,40.2554,169500.0
2015-03-11 11:20:00,53.87,53.89,53.83,53.86,103900.0,40.2554,40.2703,40.2255,40.2479,103900.0
2015-03-11 11:25:00,53.86,53.92,53.85,53.92,298800.0,40.2479,40.2927,40.2404,40.2927,298800.0
2015-03-11 11:30:00,53.91,53.95,53.89,53.9,131000.0,40.2852,40.3151,40.2703,40.2778,131000.0
2015-03-11 11:35:00,53.89,53.92,53.88,53.88,236000.0,40.2703,40.2927,40.2628,40.2628,236000.0
2015-03-11 11:40:00,53.89,53.89,53.83,53.83,94000.0,40.2703,40.2703,40.2255,40.2255,94000.0
2015-03-11 11:45:00,53.84,53.9,53.82,53.9,76100.0,40.2329,40.2778,40.218,40.2778,76100.0
2015-03-11 11:50:00,53.9,53.91,53.84,53.85,364500.0,40.2778,40.2852,40.2329,40.2404,364500.0
2015-03-11 11:55:00,53.85,53.86,53.8,53.86,150700.0,40.2404,40.2479,40.203,40.2479,150700.0
2015-03-11 12:00:00,53.85,53.86,53.83,53.85,139700.0,40.2404,40.2479,40.2255,40.2404,139700.0
2015-03-11 12:05:00,53.86,53.86,53.82,53.85,138800.0,40.2479,40.2479,40.218,40.2404,138800.0
2015-03-11 12:10:00,53.85,53.94,53.85,53.93,73700.0,40.2404,40.3077,40.2404,40.3002,73700.0
2015-03-11 12:15:00,53.92,53.99,53.89,53.98,115200.0,40.2927,40.345,40.2703,40.3376,115200.0
2015-03-11 12:20:00,53.98,53.98,53.85,53.85,140600.0,40.3376,40.3376,40.2404,40.2404,140600.0
2015-03-11 12:25:00,53.85,53.9,53.82,53.89,95900.0,40.2404,40.2778,40.218,40.2703,95900.0
2015-03-11 12:30:00,53.89,53.9,53.83,53.9,129200.0,40.2703,40.2778,40.2255,40.2778,129200.0
2015-03-11 12:35:00,53.9,53.93,53.86,53.93,138200.0,40.2778,40.3002,40.2479,40.3002,138200.0
2015-03-11 12:40:00,53.92,53.99,53.91,53.98,116000.0,40.2927,40.345,40.2852,40.3376,116000.0
2015-03-11 12:45:00,53.98,53.99,53.92,53.93,141500.0,40.3376,40.345,40.2927,40.3002,141500.0
2015-03-11 12:50:00,53.94,53.99,53.93,53.98,66000.0,40.3077,40.345,40.3002,40.3376,66000.0
2015-03-11 12:55:00,53.97,53.99,53.94,53.96,57700.0,40.3301,40.345,40.3077,40.3226,57700.0
2015-03-11 13:00:00,53.96,53.99,53.95,53.96,119900.0,40.3226,40.345,40.3151,40.3226,119900.0
2015-03-11 13:05:00,53.96,53.97,53.94,53.95,92400.0,40.3226,40.3301,40.3077,40.3151,92400.0
2015-03-11 13:10:00,53.96,53.98,53.93,53.97,96200.0,40.3226,40.3376,40.3002,40.3301,96200.0
2015-03-11 13:15:00,53.97,53.97,53.89,53.91,136500.0,40.3301,40.3301,40.2703,40.2852,136500.0
2015-03-11 13:20:00,53.91,53.93,53.89,53.89,92900.0,40.2852,40.3002,40.2703,40.2703,92900.0
2015-03-11 13:25:00,53.9,53.9,53.87,53.9,130400.0,40.2778,40.2778,40.2554,40.2778,130400.0
2015-03-11 13:30:00,53.9,53.9,53.83,53.85,161200.0,40.2778,40.2778,40.2255,40.2404,161200.0
2015-03-11 13:35:00,53.85,53.86,53.81,53.84,86800.0,40.2404,40.2479,40.2105,40.2329,86800.0
2015-03-11 13:40:00,53.84,53.84,53.77,53.78,152300.0,40.2329,40.2329,40.1806,40.1881,152300.0
2015-03-11 13:45:00,53.79,53.79,53.68,53.69,179100.0,40.1956,40.1956,40.1134,40.1208,179100.0
2015-03-11 13:50:00,53.67,53.74,53.66,53.74,202300.0,40.1059,40.1582,40.0984,40.1582,202300.0
2015-03-11 13:55:00,53.74,53.79,53.72,53.79,126400.0,40.1582,40.1956,40.1433,40.1956,126400.0
2015-03-11 14:00:00,53.78,53.79,53.75,53.77,73500.0,40.1881,40.1956,40.1657,40.1806,73500.0
2015-03-11 14:05:00,53.78,53.83,53.77,53.82,95900.0,40.1881,40.2255,40.1806,40.218,95900.0
2015-03-11 14:10:00,53.82,53.83,53.77,53.79,239300.0,40.218,40.2255,40.1806,40.1956,239300.0
2015-03-11 14:15:00,53.8,53.89,53.77,53.86,134000.0,40.203,40.2703,40.1806,40.2479,134000.0
2015-03-11 14:20:00,53.87,53.89,53.84,53.86,125800.0,40.2554,40.2703,40.2329,40.2479,125800.0
2015-03-11 14:25:00,53.86,53.91,53.85,53.9,112900.0,40.2479,40.2852,40.2404,40.2778,112900.0
2015-03-11 14:30:00,53.9,53.91,53.85,53.88,134500.0,40.2778,40.2852,40.2404,40.2628,134500.0
2015-03-11 14:35:00,53.88,53.93,53.85,53.91,79400.0,40.2628,40.3002,40.2404,40.2852,79400.0
2015-03-11 14:40:00,53.91,53.92,53.79,53.79,132300.0,40.2852,40.2927,40.1956,40.1956,132300.0
2015-03-11 14:45:00,53.8,53.87,53.79,53.86,106000.0,40.203,40.2554,40.1956,40.2479,106000.0
2015-03-11 14:50:00,53.85,53.88,53.84,53.87,70400.0,40.2404,40.2628,40.2329,40.2554,70400.0
2015-03-11 14:55:00,53.86,53.92,53.85,53.91,133600.0,40.2479,40.2927,40.2404,40.2852,133600.0
2015-03-11 15:00:00,53.91,53.91,53.87,53.88,160300.0,40.2852,40.2852,40.2554,40.2628,160300.0
2015-03-11 15:05:00,53.87,53.88,53.84,53.84,252400.0,40.2554,40.2628,40.2329,40.2329,252400.0
2015-03-11 15:10:00,53.85,53.85,53.77,53.78,120000.0,40.2404,40.2404,40.1806,40.1881,120000.0
2015-03-11 15:15:00,53.77,53.79,53.74,53.75,199600.0,40.1806,40.1956,40.1582,40.1657,199600.0
2015-03-11 15:20:00,53.75,53.75,53.68,53.69,203200.0,40.1657,40.1657,40.1134,40.1208,203200.0
2015-03-11 15:25:00,53.69,53.74,53.68,53.69,187900.0,40.1208,40.1582,40.1134,40.1208,187900.0
2015-03-11 15:30:00,53.69,53.69,53.6,53.63,430600.0,40.1208,40.1208,40.0536,40.076,430600.0
2015-03-11 15:35:00,53.63,53.7,53.61,53.68,255600.0,40.076,40.1283,40.0611,40.1134,255600.0
2015-03-11 15:40:00,53.68,53.76,53.65,53.76,299600.0,40.1134,40.1732,40.091,40.1732,299600.0
2015-03-11 15:45:00,53.76,53.76,53.7,53.75,322800.0,40.1732,40.1732,40.1283,40.1657,322800.0
2015-03-11 15:50:00,53.74,53.75,53.71,53.71,398800.0,40.1582,40.1657,40.1358,40.1358,398800.0
2015-03-11 15:55:00,53.71,53.75,53.7,53.7,590600.0,40.1358,40.1657,40.1283,40.1283,590600.0
2015-03-12 09:30:00,54.52,54.7,54.2,54.7,838900.0,40.7411,40.8756,40.502,40.8756,838900.0
2015-03-12 09:35:00,54.69,54.92,54.67,54.87,699300.0,40.8681,41.04,40.8532,41.0026,699300.0
2015-03-12 09:40:00,54.87,55.04,54.82,55.0,922400.0,41.0026,41.1297,40.9653,41.0998,922400.0
2015-03-12 09:45:00,54.99,55.0,54.82,54.86,508000.0,41.0923,41.0998,40.9653,40.9951,508000.0
2015-03-12 09:50:00,54.86,54.89,54.7,54.75,340700.0,40.9951,41.0176,40.8756,40.913,340700.0
2015-03-12 09:55:00,54.75,54.91,54.69,54.85,610700.0,40.913,41.0325,40.8681,40.9877,610700.0
2015-03-12 10:00:00,54.86,55.03,54.85,55.0,625900.0,40.9951,41.1222,40.9877,41.0998,625900.0
2015-03-12 10:05:00,55.0,55.1,54.98,55.05,336300.0,41.0998,41.1745,41.0848,41.1371,336300.0
2015-03-12 10:10:00,55.05,55.25,54.98,55.24,467400.0,41.1371,41.2866,41.0848,41.2791,467400.0
2015-03-12 10:15:00,55.25,55.34,55.16,55.18,630800.0,41.2866,41.3538,41.2193,41.2343,630800.0
2015-03-12 10:20:00,55.18,55.4,55.17,55.25,470200.0,41.2343,41.3987,41.2268,41.2866,470200.0
2015-03-12 10:25:00,55.25,55.35,55.13,55.22,452300.0,41.2866,41.3613,41.1969,41.2642,452300.0
2015-03-12 10:30:00,55.22,55.22,55.01,55.01,237400.0,41.2642,41.2642,41.1072,41.1072,237400.0
2015-03-12 10:35:00,55.01,55.03,54.92,54.94,326300.0,41.1072,41.1222,41.04,41.0549,326300.0
2015-03-12 10:40:00,54.94,54.98,54.87,54.95,306300.0,41.0549,41.0848,41.0026,41.0624,306300.0
2015-03-12 10:45:00,54.95,55.0,54.9,55.0,270300.0,41.0624,41.0998,41.025,41.0998,270300.0
2015-03-12 10:50:00,55.0,55.05,54.98,55.01,267900.0,41.0998,41.1371,41.0848,41.1072,267900.0
2015-03-12 10:55:00,55.01,55.2,54.99,55.14,415600.0,41.1072,41.2492,41.0923,41.2044,415600.0
2015-03-12 11:00:00,55.13,55.16,55.06,55.11,202900.0,41.1969,41.2193,41.1446,41.182,202900.0
2015-03-12 11:05:00,55.12,55.17,55.05,55.16,273300.0,41.1894,41.2268,41.1371,41.2193,273300.0
2015-03-12 11:10:00,55.16,55.2,55.15,55.16,141700.0,41.2193,41.2492,41.2119,41.2193,141700.0
2015-03-12 11:15:00,55.17,55.26,55.16,55.26,301500.0,41.2268,41.2941,41.2193,41.2941,301500.0
2015-03-12 11:20:00,55.25,55.3,55.23,55.26,215400.0,41.2866,41.3239,41.2716,41.2941,215400.0
2015-03-12 11:25:00,55.27,55.29,55.25,55.29,259000.0,41.3015,41.3165,41.2866,41.3165,259000.0
2015-03-12 11:30:00,55.28,55.38,55.27,55.28,261900.0,41.309,41.3837,41.3015,41.309,261900.0
2015-03-12 11:35:00,55.28,55.3,55.19,55.2,278300.0,41.309,41.3239,41.2417,41.2492,278300.0
2015-03-12 11:40:00,55.2,55.3,55.2,55.23,305100.0,41.2492,41.3239,41.2492,41.2716,305100.0
2015-03-12 11:45:00,55.23,55.25,55.2,55.2,138800.0,41.2716,41.2866,41.2492,41.2492,138800.0
2015-03-12 11:50:00,55.21,55.21,55.16,55.17,296900.0,41.2567,41.2567,41.2193,41.2268,296900.0
2015-03-12 11:55:00,55.16,55.2,55.1,55.1,515600.0,41.2193,41.2492,41.1745,41.1745,515600.0
2015-03-12 12:00:00,55.1,55.12,55.05,55.1,450200.0,41.1745,41.1894,41.1371,41.1745,450200.0
2015-03-12 12:05:00,55.09,55.11,55.03,55.03,157900.0,41.167,41.182,41.1222,41.1222,157900.0
2015-03-12 12:10:00,55.03,55.09,54.98,54.99,195000.0,41.1222,41.167,41.0848,41.0923,195000.0
2015-03-12 12:15:00,54.99,55.1,54.98,55.06,186400.0,41.0923,41.1745,41.0848,41.1446,186400.0
2015-03-12 12:20:00,55.05,55.06,55.0,55.05,157400.0,41.1371,41.1446,41.0998,41.1371,157400.0
2015-03-12 12:25:00,55.05,55.05,54.97,55.01,150000.0,41.1371,41.1371,41.0773,41.1072,150000.0
2015-03-12 12:30:00,55.01,55.03,54.95,55.03,134100.0,41.1072,41.1222,41.0624,41.1222,134100.0
2015-03-12 12:35:00,55.03,55.08,55.02,55.07,263200.0,41.1222,41.1595,41.1147,41.1521,263200.0
2015-03-12 12:40:00,55.07,55.07,55.0,55.0,154200.0,41.1521,41.1521,41.0998,41.0998,154200.0
2015-03-12 12:45:00,55.01,55.06,55.0,55.02,135900.0,41.1072,41.1446,41.0998,41.1147,135900.0
2015-03-12 12:50:00,55.02,55.04,55.0,55.04,133600.0,41.1147,41.1297,41.0998,41.1297,133600.0
2015-03-12 12:55:00,55.04,55.05,55.02,55.05,155600.0,41.1297,41.1371,41.1147,41.1371,155600.0
2015-03-12 13:00:00,55.05,55.12,55.04,55.11,104300.0,41.1371,41.1894,41.1297,41.182,104300.0
2015-03-12 13:05:00,55.11,55.22,55.11,55.2,161800.0,41.182,41.2642,41.182,41.2492,161800.0
2015-03-12 13:10:00,55.21,55.23,55.2,55.2,82000.0,41.2567,41.2716,41.2492,41.2492,82000.0
2015-03-12 13:15:00,55.21,55.28,55.21,55.28,278600.0,41.2567,41.309,41.2567,41.309,278600.0
2015-03-12 13:20:00,55.28,55.29,55.23,55.24,102200.0,41.309,41.3165,41.2716,41.2791,102200.0
2015-03-12 13:25:00,55.23,55.25,55.19,55.22,130800.0,41.2716,41.2866,41.2417,41.2642,130800.0
2015-03-12 13:30:00,55.22,55.23,55.19,55.2,105500.0,41.2642,41.2716,41.2417,41.2492,105500.0
2015-03-12 13:35:00,55.19,55.2,55.18,55.18,35700.0,41.2417,41.2492,41.2343,41.2343,35700.0
2015-03-12 13:40:00,55.19,55.24,55.17,55.23,85600.0,41.2417,41.2791,41.2268,41.2716,85600.0
2015-03-12 13:45:00,55.23,55.25,55.18,55.19,102900.0,41.2716,41.2866,41.2343,41.2417,102900.0
2015-03-12 13:50:00,55.18,55.25,55.17,55.22,85100.0,41.2343,41.2866,41.2268,41.2642,85100.0
2015-03-12 13:55:00,55.22,55.25,55.18,55.18,112900.0,41.2642,41.2866,41.2343,41.2343,112900.0
2015-03-12 14:00:00,55.18,55.19,55.15,55.16,167600.0,41.2343,41.2417,41.2119,41.2193,167600.0
2015-03-12 14:05:00,55.16,55.18,55.13,55.16,168200.0,41.2193,41.2343,41.1969,41.2193,168200.0
2015-03-12 14:10:00,55.16,55.21,55.16,55.2,236900.0,41.2193,41.2567,41.2193,41.2492,236900.0
2015-03-12 14:15:00,55.21,55.24,55.19,55.23,126200.0,41.2567,41.2791,41.2417,41.2716,126200.0
2015-03-12 14:20:00,55.23,55.23,55.2,55.22,45100.0,41.2716,41.2716,41.2492,41.2642,45100.0
2015-03-12 14:25:00,55.23,55.23,55.21,55.22,136300.0,41.2716,41.2716,41.2567,41.2642,136300.0
2015-03-12 14:30:00,55.22,55.23,55.2,55.21,93900.0,41.2642,41.2716,41.2492,41.2567,93900.0
2015-03-12 14:35:00,55.22,55.22,55.2,55.22,115500.0,41.2642,41.2642,41.2492,41.2642,115500.0
2015-03-12 14:40:00,55.22,55.22,55.19,55.22,157900.0,41.2642,41.2642,41.2417,41.2642,157900.0
2015-03-12 14:45:00,55.22,55.23,55.2,55.22,111300.0,41.2642,41.2716,41.2492,41.2642,111300.0
2015-03-12 14:50:00,55.21,55.23,55.2,55.22,135900.0,41.2567,41.2716,41.2492,41.2642,135900.0
2015-03-12 14:55:00,55.23,55.31,55.22,55.3,284700.0,41.2716,41.3314,41.2642,41.3239,284700.0
2015-03-12 15:00:00,55.3,55.43,55.29,55.43,460200.0,41.3239,41.4211,41.3165,41.4211,460200.0
2015-03-12 15:05:00,55.43,55.49,55.42,55.49,354600.0,41.4211,41.4659,41.4136,41.4659,354600.0
2015-03-12 15:10:00,55.49,55.54,55.48,55.49,523400.0,41.4659,41.5033,41.4585,41.4659,523400.0
2015-03-12 15:15:00,55.5,55.52,55.44,55.46,332500.0,41.4734,41.4883,41.4286,41.4435,332500.0
2015-03-12 15:20:00,55.46,55.46,55.43,55.45,172200.0,41.4435,41.4435,41.4211,41.436,172200.0
2015-03-12 15:25:00,55.45,55.45,55.4,55.4,380600.0,41.436,41.436,41.3987,41.3987,380600.0
2015-03-12 15:30:00,55.4,55.43,55.36,55.37,303900.0,41.3987,41.4211,41.3688,41.3763,303900.0
2015-03-12 15:35:00,55.37,55.43,55.36,55.42,259300.0,41.3763,41.4211,41.3688,41.4136,259300.0
2015-03-12 15:40:00,55.43,55.46,55.39,55.44,295200.0,41.4211,41.4435,41.3912,41.4286,295200.0
2015-03-12 15:45:00,55.45,55.5,55.44,55.49,396800.0,41.436,41.4734,41.4286,41.4659,396800.0
2015-03-12 15:50:00,55.5,55.57,55.49,55.55,777700.0,41.4734,41.5257,41.4659,41.5108,777700.0
2015-03-12 15:55:00,55.55,55.64,55.53,55.59,1432300.0,41.5108,41.578,41.4958,41.5407,1432300.0
2015-03-13 09:30:00,55.49,55.65,55.37,55.61,386200.0,41.4659,41.5855,41.3763,41.5556,386200.0
2015-03-13 09:35:00,55.6,55.61,55.43,55.43,211600.0,41.5481,41.5556,41.4211,41.4211,211600.0
2015-03-13 09:40:00,55.42,55.53,55.27,55.51,322900.0,41.4136,41.4958,41.3015,41.4809,322900.0
2015-03-13 09:45:00,55.51,55.61,55.48,55.59,177300.0,41.4809,41.5556,41.4585,41.5407,177300.0
2015-03-13 09:50:00,55.58,55.58,55.45,55.45,269600.0,41.5332,41.5332,41.436,41.436,269600.0
2015-03-13 09:55:00,55.44,55.46,55.35,55.43,272400.0,41.4286,41.4435,41.3613,41.4211,272400.0
2015-03-13 10:00:00,55.42,55.48,55.36,55.37,350100.0,41.4136,41.4585,41.3688,41.3763,350100.0
2015-03-13 10:05:00,55.37,55.43,55.31,55.4,224100.0,41.3763,41.4211,41.3314,41.3987,224100.0
2015-03-13 10:10:00,55.4,55.5,55.38,55.5,170000.0,41.3987,41.4734,41.3837,41.4734,170000.0
2015-03-13 10:15:00,55.5,55.58,55.48,55.5,365400.0,41.4734,41.5332,41.4585,41.4734,365400.0
2015-03-13 10:20:00,55.51,55.51,55.43,55.43,122900.0,41.4809,41.4809,41.4211,41.4211,122900.0
2015-03-13 10:25:00,55.43,55.44,55.34,55.44,249400.0,41.4211,41.4286,41.3538,41.4286,249400.0
2015-03-13 10:30:00,55.43,55.5,55.42,55.49,217500.0,41.4211,41.4734,41.4136,41.4659,217500.0
2015-03-13 10:35:00,55.5,55.5,55.39,55.44,81100.0,41.4734,41.4734,41.3912,41.4286,81100.0
2015-03-13 10:40:00,55.43,55.52,55.43,55.47,269900.0,41.4211,41.4883,41.4211,41.451,269900.0
2015-03-13 10:45:00,55.47,55.49,55.34,55.35,128300.0,41.451,41.4659,41.3538,41.3613,128300.0
2015-03-13 10:50:00,55.35,55.36,55.21,55.22,211300.0,41.3613,41.3688,41.2567,41.2642,211300.0
2015-03-13 10:55:00,55.22,55.27,55.2,55.24,296100.0,41.2642,41.3015,41.2492,41.2791,296100.0
2015-03-13 11:00:00,55.24,55.27,55.2,55.25,160000.0,41.2791,41.3015,41.2492,41.2866,160000.0
2015-03-13 11:05:00,55.25,55.27,55.23,55.25,204400.0,41.2866,41.3015,41.2716,41.2866,204400.0
2015-03-13 11:10:00,55.26,55.37,55.25,55.35,207400.0,41.2941,41.3763,41.2866,41.3613,207400.0
2015-03-13 11:15:00,55.35,55.39,55.28,55.29,267200.0,41.3613,41.3912,41.309,41.3165,267200.0
2015-03-13 11:20:00,55.3,55.3,55.22,55.24,139400.0,41.3239,41.3239,41.2642,41.2791,139400.0
2015-03-13 11:25:00,55.24,55.25,55.13,55.16,212100.0,41.2791,41.2866,41.1969,41.2193,212100.0
2015-03-13 11:30:00,55.16,55.2,55.09,55.16,219200.0,41.2193,41.2492,41.167,41.2193,219200.0
2015-03-13 11:35:00,55.16,55.18,55.11,55.16,142000.0,41.2193,41.2343,41.182,41.2193,142000.0
2015-03-13 11:40:00,55.15,55.18,55.14,55.17,136100.0,41.2119,41.2343,41.2044,41.2268,136100.0
2015-03-13 11:45:00,55.16,55.17,55.02,55.05,248300.0,41.2193,41.2268,41.1147,41.1371,248300.0
2015-03-13 11:50:00,55.05,55.11,55.02,55.11,121100.0,41.1371,41.182,41.1147,41.182,121100.0
2015-03-13 11:55:00,55.1,55.16,55.09,55.15,152400.0,41.1745,41.2193,41.167,41.2119,152400.0
2015-03-13 12:00:00,55.15,55.27,55.14,55.26,345800.0,41.2119,41.3015,41.2044,41.2941,345800.0
2015-03-13 12:05:00,55.27,55.34,55.25,55.31,203100.0,41.3015,41.3538,41.2866,41.3314,203100.0
2015-03-13 12:10:00,55.3,55.35,55.29,55.33,305100.0,41.3239,41.3613,41.3165,41.3464,305100.0
2015-03-13 12:15:00,55.32,55.35,55.25,55.27,126600.0,41.3389,41.3613,41.2866,41.3015,126600.0
2015-03-13 12:20:00,55.27,55.31,55.24,55.29,97200.0,41.3015,41.3314,41.2791,41.3165,97200.0
2015-03-13 12:25:00,55.29,55.32,55.27,55.27,89900.0,41.3165,41.3389,41.3015,41.3015,89900.0
2015-03-13 12:30:00,55.28,55.3,55.27,55.3,69500.0,41.309,41.3239,41.3015,41.3239,69500.0
2015-03-13 12:35:00,55.3,55.35,55.29,55.29,142800.0,41.3239,41.3613,41.3165,41.3165,142800.0
2015-03-13 12:40:00,55.3,55.32,55.29,55.3,119100.0,41.3239,41.3389,41.3165,41.3239,119100.0
2015-03-13 12:45:00,55.3,55.3,55.24,55.26,106200.0,41.3239,41.3239,41.2791,41.2941,106200.0
2015-03-13 12:50:00,55.26,55.27,55.18,55.18,142200.0,41.2941,41.3015,41.2343,41.2343,142200.0
2015-03-13 12:55:00,55.19,55.25,55.17,55.2,126500.0,41.2417,41.2866,41.2268,41.2492,126500.0
2015-03-13 13:00:00,55.2,55.21,55.1,55.12,99300.0,41.2492,41.2567,41.1745,41.1894,99300.0
2015-03-13 13:05:00,55.13,55.18,55.09,55.11,100500.0,41.1969,41.2343,41.167,41.182,100500.0
2015-03-13 13:10:00,55.11,55.13,55.09,55.1,95900.0,41.182,41.1969,41.167,41.1745,95900.0
2015-03-13 13:15:00,55.1,55.19,55.09,55.18,204500.0,41.1745,41.2417,41.167,41.2343,204500.0
2015-03-13 13:20:00,55.18,55.19,55.15,55.19,149500.0,41.2343,41.2417,41.2119,41.2417,149500.0
2015-03-13 13:25:00,55.19,55.21,55.16,55.17,189000.0,41.2417,41.2567,41.2193,41.2268,189000.0
2015-03-13 13:30:00,55.17,55.24,55.15,55.19,175000.0,41.2268,41.2791,41.2119,41.2417,175000.0
2015-03-13 13:35:00,55.18,55.19,55.14,55.19,64900.0,41.2343,41.2417,41.2044,41.2417,64900.0
2015-03-13 13:40:00,55.19,55.25,55.18,55.23,113200.0,41.2417,41.2866,41.2343,41.2716,113200.0
2015-03-13 13:45:00,55.23,55.28,55.2,55.28,76000.0,41.2716,41.309,41.2492,41.309,76000.0
2015-03-13 13:50:00,55.27,55.32,55.25,55.3,65400.0,41.3015,41.3389,41.2866,41.3239,65400.0
2015-03-13 13:55:00,55.3,55.31,55.23,55.24,83000.0,41.3239,41.3314,41.2716,41.2791,83000.0
2015-03-13 14:00:00,55.23,55.27,55.2,55.25,138000.0,41.2716,41.3015,41.2492,41.2866,138000.0
2015-03-13 14:05:00,55.25,55.27,55.21,55.21,102300.0,41.2866,41.3015,41.2567,41.2567,102300.0
2015-03-13 14:10:00,55.21,55.22,55.15,55.21,158000.0,41.2567,41.2642,41.2119,41.2567,158000.0
2015-03-13 14:15:00,55.21,55.23,55.17,55.19,84900.0,41.2567,41.2716,41.2268,41.2417,84900.0
2015-03-13 14:20:00,55.19,55.23,55.16,55.21,141900.0,41.2417,41.2716,41.2193,41.2567,141900.0
2015-03-13 14:25:00,55.21,55.22,55.18,55.21,100100.0,41.2567,41.2642,41.2343,41.2567,100100.0
2015-03-13 14:30:00,55.22,55.24,55.19,55.24,76700.0,41.2642,41.2791,41.2417,41.2791,76700.0
2015-03-13 14:35:00,55.24,55.25,55.14,55.15,125800.0,41.2791,41.2866,41.2044,41.2119,125800.0
2015-03-13 14:40:00,55.15,55.15,55.09,55.1,230600.0,41.2119,41.2119,41.167,41.1745,230600.0
2015-03-13 14:45:00,55.1,55.13,55.09,55.11,194800.0,41.1745,41.1969,41.167,41.182,194800.0
2015-03-13 14:50:00,55.11,55.17,55.11,55.11,74700.0,41.182,41.2268,41.182,41.182,74700.0
2015-03-13 14:55:00,55.11,55.13,55.1,55.12,189700.0,41.182,41.1969,41.1745,41.1894,189700.0
2015-03-13 15:00:00,55.11,55.19,55.11,55.13,251900.0,41.182,41.2417,41.182,41.1969,251900.0
2015-03-13 15:05:00,55.14,55.19,55.13,55.14,210900.0,41.2044,41.2417,41.1969,41.2044,210900.0
2015-03-13 15:10:00,55.14,55.2,55.14,55.17,289400.0,41.2044,41.2492,41.2044,41.2268,289400.0
2015-03-13 15:15:00,55.17,55.24,55.16,55.21,192400.0,41.2268,41.2791,41.2193,41.2567,192400.0
2015-03-13 15:20:00,55.2,55.23,55.15,55.22,153800.0,41.2492,41.2716,41.2119,41.2642,153800.0
2015-03-13 15:25:00,55.22,55.3,55.2,55.28,209700.0,41.2642,41.3239,41.2492,41.309,209700.0
2015-03-13 15:30:00,55.29,55.29,55.17,55.2,192800.0,41.3165,41.3165,41.2268,41.2492,192800.0
2015-03-13 15:35:00,55.2,55.22,55.18,55.22,206300.0,41.2492,41.2642,41.2343,41.2642,206300.0
2015-03-13 15:40:00,55.22,55.32,55.21,55.22,276500.0,41.2642,41.3389,41.2567,41.2642,276500.0
2015-03-13 15:45:00,55.22,55.26,55.21,55.24,227300.0,41.2642,41.2941,41.2567,41.2791,227300.0
2015-03-13 15:50:00,55.23,55.37,55.23,55.37,534500.0,41.2716,41.3763,41.2716,41.3763,534500.0
2015-03-13 15:55:00,55.37,55.39,55.32,55.32,642300.0,41.3763,41.3912,41.3389,41.3389,642300.0
2015-03-16 09:30:00,55.5,55.59,55.46,55.5,609800.0,41.4734,41.5407,41.4435,41.4734,609800.0
2015-03-16 09:35:00,55.5,55.57,55.41,55.42,280600.0,41.4734,41.5257,41.4061,41.4136,280600.0
2015-03-16 09:40:00,55.42,55.45,55.33,55.44,244300.0,41.4136,41.436,41.3464,41.4286,244300.0
2015-03-16 09:45:00,55.43,55.68,55.41,55.54,373500.0,41.4211,41.6079,41.4061,41.5033,373500.0
2015-03-16 09:50:00,55.54,55.68,55.54,55.59,230300.0,41.5033,41.6079,41.5033,41.5407,230300.0
2015-03-16 09:55:00,55.59,55.64,55.56,55.58,160700.0,41.5407,41.578,41.5182,41.5332,160700.0
2015-03-16 10:00:00,55.57,55.67,55.56,55.61,178000.0,41.5257,41.6004,41.5182,41.5556,178000.0
2015-03-16 10:05:00,55.6,55.65,55.57,55.62,138300.0,41.5481,41.5855,41.5257,41.5631,138300.0
2015-03-16 10:10:00,55.63,55.66,55.61,55.63,157100.0,41.5705,41.593,41.5556,41.5705,157100.0
2015-03-16 10:15:00,55.64,55.64,55.57,55.58,180500.0,41.578,41.578,41.5257,41.5332,180500.0
2015-03-16 10:20:00,55.58,55.64,55.55,55.59,96200.0,41.5332,41.578,41.5108,41.5407,96200.0
2015-03-16 10:25:00,55.57,55.6,55.5,55.52,121300.0,41.5257,41.5481,41.4734,41.4883,121300.0
2015-03-16 10:30:00,55.52,55.56,55.48,55.5,128400.0,41.4883,41.5182,41.4585,41.4734,128400.0
2015-03-16 10:35:00,55.49,55.57,55.47,55.53,102900.0,41.4659,41.5257,41.451,41.4958,102900.0
2015-03-16 10:40:00,55.52,55.56,55.51,55.55,97500.0,41.4883,41.5182,41.4809,41.5108,97500.0
2015-03-16 10:45:00,55.55,55.56,55.45,55.52,104300.0,41.5108,41.5182,41.436,41.4883,104300.0
2015-03-16 10:50:00,55.51,55.56,55.48,55.48,99100.0,41.4809,41.5182,41.4585,41.4585,99100.0
2015-03-16 10:55:00,55.48,55.55,55.46,55.54,125200.0,41.4585,41.5108,41.4435,41.5033,125200.0
2015-03-16 11:00:00,55.53,55.56,55.49,55.51,121800.0,41.4958,41.5182,41.4659,41.4809,121800.0
2015-03-16 11:05:00,55.5,55.54,55.49,55.5,141600.0,41.4734,41.5033,41.4659,41.4734,141600.0
2015-03-16 11:10:00,55.51,55.58,55.51,55.56,123200.0,41.4809,41.5332,41.4809,41.5182,123200.0
2015-03-16 11:15:00,55.56,55.58,55.55,55.55,131000.0,41.5182,41.5332,41.5108,41.5108,131000.0
2015-03-16 11:20:00,55.56,55.62,55.55,55.62,156500.0,41.5182,41.5631,41.5108,41.5631,156500.0
2015-03-16 11:25:00,55.62,55.65,55.56,55.56,99800.0,41.5631,41.5855,41.5182,41.5182,99800.0
2015-03-16 11:30:00,55.57,55.58,55.52,55.55,176900.0,41.5257,41.5332,41.4883,41.5108,176900.0
2015-03-16 11:35:00,55.55,55.61,55.54,55.56,101700.0,41.5108,41.5556,41.5033,41.5182,101700.0
2015-03-16 11:40:00,55.57,55.62,55.56,55.62,180000.0,41.5257,41.5631,41.5182,41.5631,180000.0
2015-03-16 11:45:00,55.61,55.68,55.61,55.66,117700.0,41.5556,41.6079,41.5556,41.593,117700.0
2015-03-16 11:50:00,55.65,55.71,55.65,55.66,178500.0,41.5855,41.6303,41.5855,41.593,178500.0
2015-03-16 11:55:00,55.66,55.68,55.64,55.66,101000.0,41.593,41.6079,41.578,41.593,101000.0
2015-03-16 12:00:00,55.65,55.68,55.64,55.64,87200.0,41.5855,41.6079,41.578,41.578,87200.0
2015-03-16 12:05:00,55.65,55.67,55.61,55.61,138400.0,41.5855,41.6004,41.5556,41.5556,138400.0
2015-03-16 12:10:00,55.62,55.63,55.59,55.61,103500.0,41.5631,41.5705,41.5407,41.5556,103500.0
2015-03-16 12:15:00,55.6,55.62,55.59,55.6,103200.0,41.5481,41.5631,41.5407,41.5481,103200.0
2015-03-16 12:20:00,55.61,55.63,55.58,55.59,93100.0,41.5556,41.5705,41.5332,41.5407,93100.0
2015-03-16 12:25:00,55.58,55.62,55.56,55.61,93900.0,41.5332,41.5631,41.5182,41.5556,93900.0
2015-03-16 12:30:00,55.6,55.62,55.59,55.6,144400.0,41.5481,41.5631,41.5407,41.5481,144400.0
2015-03-16 12:35:00,55.6,55.67,55.6,55.64,109900.0,41.5481,41.6004,41.5481,41.578,109900.0
2015-03-16 12:40:00,55.65,55.69,55.61,55.63,69700.0,41.5855,41.6154,41.5556,41.5705,69700.0
2015-03-16 12:45:00,55.62,55.67,55.61,55.61,98800.0,41.5631,41.6004,41.5556,41.5556,98800.0
2015-03-16 12:50:00,55.61,55.64,55.59,55.59,249000.0,41.5556,41.578,41.5407,41.5407,249000.0
2015-03-16 12:55:00,55.6,55.63,55.57,55.57,45700.0,41.5481,41.5705,41.5257,41.5257,45700.0
2015-03-16 13:00:00,55.57,55.6,55.54,55.57,154900.0,41.5257,41.5481,41.5033,41.5257,154900.0
2015-03-16 13:05:00,55.56,55.62,55.56,55.61,158600.0,41.5182,41.5631,41.5182,41.5556,158600.0
2015-03-16 13:10:00,55.6,55.62,55.58,55.61,68400.0,41.5481,41.5631,41.5332,41.5556,68400.0
2015-03-16 13:15:00,55.62,55.63,55.57,55.57,69800.0,41.5631,41.5705,41.5257,41.5257,69800.0
2015-03-16 13:20:00,55.57,55.62,55.55,55.61,85800.0,41.5257,41.5631,41.5108,41.5556,85800.0
2015-03-16 13:25:00,55.61,55.61,55.6,55.6,27400.0,41.5556,41.5556,41.5481,41.5481,27400.0
2015-03-16 13:30:00,55.6,55.61,55.56,55.56,146700.0,41.5481,41.5556,41.5182,41.5182,146700.0
2015-03-16 13:35:00,55.57,55.58,55.55,55.57,122100.0,41.5257,41.5332,41.5108,41.5257,122100.0
2015-03-16 13:40:00,55.57,55.6,55.57,55.59,83200.0,41.5257,41.5481,41.5257,41.5407,83200.0
2015-03-16 13:45:00,55.59,55.64,55.58,55.62,99300.0,41.5407,41.578,41.5332,41.5631,99300.0
2015-03-16 13:50:00,55.63,55.65,55.62,55.64,67600.0,41.5705,41.5855,41.5631,41.578,67600.0
2015-03-16 13:55:00,55.64,55.66,55.62,55.64,109500.0,41.578,41.593,41.5631,41.578,109500.0
2015-03-16 14:00:00,55.63,55.66,55.61,55.66,136700.0,41.5705,41.593,41.5556,41.593,136700.0
2015-03-16 14:05:00,55.66,55.71,55.64,55.7,110400.0,41.593,41.6303,41.578,41.6229,110400.0
2015-03-16 14:10:00,55.71,55.75,55.68,55.73,209600.0,41.6303,41.6602,41.6079,41.6453,209600.0
2015-03-16 14:15:00,55.72,55.74,55.71,55.72,85700.0,41.6378,41.6527,41.6303,41.6378,85700.0
2015-03-16 14:20:00,55.73,55.75,55.72,55.72,130800.0,41.6453,41.6602,41.6378,41.6378,130800.0
2015-03-16 14:25:00,55.72,55.73,55.69,55.71,76500.0,41.6378,41.6453,41.6154,41.6303,76500.0
2015-03-16 14:30:00,55.71,55.74,55.7,55.74,152300.0,41.6303,41.6527,41.6229,41.6527,152300.0
2015-03-16 14:35:00,55.74,55.75,55.7,55.7,94000.0,41.6527,41.6602,41.6229,41.6229,94000.0
2015-03-16 14:40:00,55.7,55.82,55.7,55.78,196700.0,41.6229,41.7125,41.6229,41.6826,196700.0
2015-03-16 14:45:00,55.77,55.8,55.75,55.76,158500.0,41.6752,41.6976,41.6602,41.6677,158500.0
2015-03-16 14:50:00,55.76,55.78,55.73,55.74,105300.0,41.6677,41.6826,41.6453,41.6527,105300.0
2015-03-16 14:55:00,55.73,55.77,55.73,55.75,72600.0,41.6453,41.6752,41.6453,41.6602,72600.0
2015-03-16 15:00:00,55.75,55.81,55.75,55.76,172500.0,41.6602,41.7051,41.6602,41.6677,172500.0
2015-03-16 15:05:00,55.77,55.77,55.74,55.74,111200.0,41.6752,41.6752,41.6527,41.6527,111200.0
2015-03-16 15:10:00,55.74,55.76,55.72,55.76,125300.0,41.6527,41.6677,41.6378,41.6677,125300.0
2015-03-16 15:15:00,55.75,55.76,55.73,55.76,158400.0,41.6602,41.6677,41.6453,41.6677,158400.0
2015-03-16 15:20:00,55.76,55.76,55.73,55.73,169500.0,41.6677,41.6677,41.6453,41.6453,169500.0
2015-03-16 15:25:00,55.73,55.74,55.71,55.73,206400.0,41.6453,41.6527,41.6303,41.6453,206400.0
2015-03-16 15:30:00,55.73,55.79,55.72,55.75,295500.0,41.6453,41.6901,41.6378,41.6602,295500.0
2015-03-16 15:35:00,55.74,55.76,55.72,55.73,176900.0,41.6527,41.6677,41.6378,41.6453,176900.0
2015-03-16 15:40:00,55.73,55.79,55.71,55.75,237000.0,41.6453,41.6901,41.6303,41.6602,237000.0
2015-03-16 15:45:00,55.75,55.77,55.72,55.75,267900.0,41.6602,41.6752,41.6378,41.6602,267900.0
2015-03-16 15:50:00,55.75,55.76,55.69,55.69,270300.0,41.6602,41.6677,41.6154,41.6154,270300.0
2015-03-16 15:55:00,55.7,55.76,55.68,55.74,877900.0,41.6229,41.6677,41.6079,41.6527,877900.0
2015-03-17 09:30:00,55.5,55.57,55.39,55.54,410900.0,41.4734,41.5257,41.3912,41.5033,410900.0
2015-03-17 09:35:00,55.55,55.59,55.44,55.51,219100.0,41.5108,41.5407,41.4286,41.4809,219100.0
2015-03-17 09:40:00,55.51,55.56,55.47,55.49,210700.0,41.4809,41.5182,41.451,41.4659,210700.0
2015-03-17 09:45:00,55.5,55.51,55.37,55.38,131900.0,41.4734,41.4809,41.3763,41.3837,131900.0
2015-03-17 09:50:00,55.38,55.43,55.25,55.41,131600.0,41.3837,41.4211,41.2866,41.4061,131600.0
2015-03-17 09:55:00,55.42,55.54,55.41,55.52,124000.0,41.4136,41.5033,41.4061,41.4883,124000.0
2015-03-17 10:00:00,55.51,55.63,55.51,55.61,253900.0,41.4809,41.5705,41.4809,41.5556,253900.0
2015-03-17 10:05:00,55.6,55.64,55.54,55.56,100700.0,41.5481,41.578,41.5033,41.5182,100700.0
2015-03-17 10:10:00,55.55,55.67,55.55,55.62,136100.0,41.5108,41.6004,41.5108,41.5631,136100.0
2015-03-17 10:15:00,55.62,55.66,55.6,55.65,131800.0,41.5631,41.593,41.5481,41.5855,131800.0
2015-03-17 10:20:00,55.65,55.7,55.57,55.63,122000.0,41.5855,41.6229,41.5257,41.5705,122000.0
2015-03-17 10:25:00,55.63,55.68,55.62,55.68,113800.0,41.5705,41.6079,41.5631,41.6079,113800.0
2015-03-17 10:30:00,55.69,55.71,55.67,55.67,121100.0,41.6154,41.6303,41.6004,41.6004,121100.0
2015-03-17 10:35:00,55.67,55.71,55.65,55.71,202900.0,41.6004,41.6303,41.5855,41.6303,202900.0
2015-03-17 10:40:00,55.72,55.73,55.68,55.73,108000.0,41.6378,41.6453,41.6079,41.6453,108000.0
2015-03-17 10:45:00,55.73,55.79,55.73,55.76,119800.0,41.6453,41.6901,41.6453,41.6677,119800.0
2015-03-17 10:50:00,55.76,55.83,55.69,55.83,215800.0,41.6677,41.72,41.6154,41.72,215800.0
2015-03-17 10:55:00,55.83,55.83,55.73,55.75,148500.0,41.72,41.72,41.6453,41.6602,148500.0
2015-03-17 11:00:00,55.74,55.75,55.6,55.65,161300.0,41.6527,41.6602,41.5481,41.5855,161300.0
2015-03-17 11:05:00,55.65,55.67,55.57,55.67,138200.0,41.5855,41.6004,41.5257,41.6004,138200.0
2015-03-17 11:10:00,55.66,55.69,55.64,55.67,103200.0,41.593,41.6154,41.578,41.6004,103200.0
2015-03-17 11:15:00,55.66,55.67,55.52,55.53,163300.0,41.593,41.6004,41.4883,41.4958,163300.0
2015-03-17 11:20:00,55.53,55.53,55.45,55.5,215000.0,41.4958,41.4958,41.436,41.4734,215000.0
2015-03-17 11:25:00,55.5,55.6,55.5,55.59,170300.0,41.4734,41.5481,41.4734,41.5407,170300.0
2015-03-17 11:30:00,55.59,55.64,55.57,55.61,104400.0,41.5407,41.578,41.5257,41.5556,104400.0
2015-03-17 11:35:00,55.61,55.62,55.55,55.56,55800.0,41.5556,41.5631,41.5108,41.5182,55800.0
2015-03-17 11:40:00,55.56,55.6,55.54,55.56,83000.0,41.5182,41.5481,41.5033,41.5182,83000.0
2015-03-17 11:45:00,55.56,55.58,55.54,55.54,101500.0,41.5182,41.5332,41.5033,41.5033,101500.0
2015-03-17 11:50:00,55.54,55.58,55.51,55.58,140000.0,41.5033,41.5332,41.4809,41.5332,140000.0
2015-03-17 11:55:00,55.58,55.66,55.56,55.66,98300.0,41.5332,41.593,41.5182,41.593,98300.0
2015-03-17 12:00:00,55.65,55.66,55.59,55.63,134900.0,41.5855,41.593,41.5407,41.5705,134900.0
2015-03-17 12:05:00,55.64,55.67,55.63,55.66,119100.0,41.578,41.6004,41.5705,41.593,119100.0
2015-03-17 12:10:00,55.66,55.67,55.63,55.66,134300.0,41.593,41.6004,41.5705,41.593,134300.0
2015-03-17 12:15:00,55.65,55.66,55.62,55.64,58500.0,41.5855,41.593,41.5631,41.578,58500.0
2015-03-17 12:20:00,55.64,55.67,55.61,55.65,93000.0,41.578,41.6004,41.5556,41.5855,93000.0
2015-03-17 12:25:00,55.65,55.73,55.64,55.71,69400.0,41.5855,41.6453,41.578,41.6303,69400.0
2015-03-17 12:30:00,55.71,55.71,55.67,55.7,53900.0,41.6303,41.6303,41.6004,41.6229,53900.0
2015-03-17 12:35:00,55.7,55.76,55.69,55.75,75900.0,41.6229,41.6677,41.6154,41.6602,75900.0
2015-03-17 12:40:00,55.76,55.79,55.74,55.78,65400.0,41.6677,41.6901,41.6527,41.6826,65400.0
2015-03-17 12:45:00,55.77,55.79,55.75,55.76,47600.0,41.6752,41.6901,41.6602,41.6677,47600.0
2015-03-17 12:50:00,55.76,55.81,55.75,55.77,75600.0,41.6677,41.7051,41.6602,41.6752,75600.0
2015-03-17 12:55:00,55.78,55.82,55.77,55.82,91200.0,41.6826,41.7125,41.6752,41.7125,91200.0
2015-03-17 13:00:00,55.81,55.83,55.74,55.76,124300.0,41.7051,41.72,41.6527,41.6677,124300.0
2015-03-17 13:05:00,55.77,55.81,55.75,55.81,88700.0,41.6752,41.7051,41.6602,41.7051,88700.0
2015-03-17 13:10:00,55.8,55.87,55.78,55.87,167700.0,41.6976,41.7499,41.6826,41.7499,167700.0
2015-03-17 13:15:00,55.87,55.91,55.85,55.86,107200.0,41.7499,41.7798,41.7349,41.7424,107200.0
2015-03-17 13:20:00,55.86,55.87,55.83,55.86,73000.0,41.7424,41.7499,41.72,41.7424,73000.0
2015-03-17 13:25:00,55.86,55.88,55.83,55.86,63100.0,41.7424,41.7574,41.72,41.7424,63100.0
2015-03-17 13:30:00,55.85,55.86,55.8,55.81,120000.0,41.7349,41.7424,41.6976,41.7051,120000.0
2015-03-17 13:35:00,55.8,55.82,55.77,55.77,94400.0,41.6976,41.7125,41.6752,41.6752,94400.0
2015-03-17 13:40:00,55.78,55.8,55.77,55.79,62400.0,41.6826,41.6976,41.6752,41.6901,62400.0
2015-03-17 13:45:00,55.8,55.81,55.76,55.79,94300.0,41.6976,41.7051,41.6677,41.6901,94300.0
2015-03-17 13:50:00,55.78,55.79,55.74,55.75,83400.0,41.6826,41.6901,41.6527,41.6602,83400.0
2015-03-17 13:55:00,55.75,55.86,55.73,55.86,113200.0,41.6602,41.7424,41.6453,41.7424,113200.0
2015-03-17 14:00:00,55.85,55.88,55.82,55.83,81200.0,41.7349,41.7574,41.7125,41.72,81200.0
2015-03-17 14:05:00,55.82,55.85,55.8,55.83,61000.0,41.7125,41.7349,41.6976,41.72,61000.0
2015-03-17 14:10:00,55.83,55.84,55.78,55.78,43900.0,41.72,41.7275,41.6826,41.6826,43900.0
2015-03-17 14:15:00,55.78,55.78,55.74,55.76,79800.0,41.6826,41.6826,41.6527,41.6677,79800.0
2015-03-17 14:20:00,55.77,55.8,55.73,55.74,84700.0,41.6752,41.6976,41.6453,41.6527,84700.0
2015-03-17 14:25:00,55.74,55.75,55.7,55.73,67100.0,41.6527,41.6602,41.6229,41.6453,67100.0
2015-03-17 14:30:00,55.73,55.75,55.7,55.72,87200.0,41.6453,41.6602,41.6229,41.6378,87200.0
2015-03-17 14:35:00,55.72,55.74,55.7,55.72,68900.0,41.6378,41.6527,41.6229,41.6378,68900.0
2015-03-17 14:40:00,55.72,55.74,55.7,55.73,70500.0,41.6378,41.6527,41.6229,41.6453,70500.0
2015-03-17 14:45:00,55.73,55.76,55.72,55.74,71400.0,41.6453,41.6677,41.6378,41.6527,71400.0
2015-03-17 14:50:00,55.73,55.77,55.7,55.77,99800.0,41.6453,41.6752,41.6229,41.6752,99800.0
2015-03-17 14:55:00,55.76,55.85,55.75,55.83,174000.0,41.6677,41.7349,41.6602,41.72,174000.0
2015-03-17 15:00:00,55.84,55.87,55.82,55.87,67800.0,41.7275,41.7499,41.7125,41.7499,67800.0
2015-03-17 15:05:00,55.86,55.9,55.85,55.9,98500.0,41.7424,41.7723,41.7349,41.7723,98500.0
2015-03-17 15:10:00,55.9,55.94,55.88,55.91,114400.0,41.7723,41.8022,41.7574,41.7798,114400.0
2015-03-17 15:15:00,55.91,55.94,55.89,55.93,117400.0,41.7798,41.8022,41.7648,41.7947,117400.0
2015-03-17 15:20:00,55.93,55.95,55.91,55.93,161400.0,41.7947,41.8097,41.7798,41.7947,161400.0
2015-03-17 15:25:00,55.93,55.95,55.92,55.93,125900.0,41.7947,41.8097,41.7873,41.7947,125900.0
2015-03-17 15:30:00,55.93,55.98,55.93,55.97,326400.0,41.7947,41.8321,41.7947,41.8246,326400.0
2015-03-17 15:35:00,55.98,55.98,55.94,55.95,119700.0,41.8321,41.8321,41.8022,41.8097,119700.0
2015-03-17 15:40:00,55.94,55.95,55.88,55.89,184500.0,41.8022,41.8097,41.7574,41.7648,184500.0
2015-03-17 15:45:00,55.9,55.91,55.86,55.88,188100.0,41.7723,41.7798,41.7424,41.7574,188100.0
2015-03-17 15:50:00,55.89,55.91,55.86,55.87,241000.0,41.7648,41.7798,41.7424,41.7499,241000.0
2015-03-17 15:55:00,55.88,55.92,55.8,55.9,666500.0,41.7574,41.7873,41.6976,41.7723,666500.0
2015-03-18 09:30:00,55.68,55.96,55.6,55.95,415000.0,41.6079,41.8171,41.5481,41.8097,415000.0
2015-03-18 09:35:00,55.95,55.98,55.82,55.83,326100.0,41.8097,41.8321,41.7125,41.72,326100.0
2015-03-18 09:40:00,55.82,55.84,55.7,55.77,236700.0,41.7125,41.7275,41.6229,41.6752,236700.0
2015-03-18 09:45:00,55.77,55.84,55.75,55.8,172100.0,41.6752,41.7275,41.6602,41.6976,172100.0
2015-03-18 09:50:00,55.8,55.8,55.69,55.75,172200.0,41.6976,41.6976,41.6154,41.6602,172200.0
2015-03-18 09:55:00,55.74,55.8,55.71,55.79,267400.0,41.6527,41.6976,41.6303,41.6901,267400.0
2015-03-18 10:00:00,55.79,55.84,55.77,55.84,145400.0,41.6901,41.7275,41.6752,41.7275,145400.0
2015-03-18 10:05:00,55.83,55.88,55.81,55.85,112700.0,41.72,41.7574,41.7051,41.7349,112700.0
2015-03-18 10:10:00,55.85,55.87,55.81,55.83,93700.0,41.7349,41.7499,41.7051,41.72,93700.0
2015-03-18 10:15:00,55.83,55.87,55.81,55.83,76700.0,41.72,41.7499,41.7051,41.72,76700.0
2015-03-18 10:20:00,55.84,55.84,55.78,55.8,109700.0,41.7275,41.7275,41.6826,41.6976,109700.0
2015-03-18 10:25:00,55.8,55.86,55.78,55.78,187900.0,41.6976,41.7424,41.6826,41.6826,187900.0
2015-03-18 10:30:00,55.78,55.8,55.73,55.76,176200.0,41.6826,41.6976,41.6453,41.6677,176200.0
2015-03-18 10:35:00,55.75,55.85,55.74,55.83,268200.0,41.6602,41.7349,41.6527,41.72,268200.0
2015-03-18 10:40:00,55.83,55.87,55.8,55.87,159900.0,41.72,41.7499,41.6976,41.7499,159900.0
2015-03-18 10:45:00,55.86,55.88,55.81,55.82,193400.0,41.7424,41.7574,41.7051,41.7125,193400.0
2015-03-18 10:50:00,55.82,55.83,55.77,55.83,176400.0,41.7125,41.72,41.6752,41.72,176400.0
2015-03-18 10:55:00,55.83,55.83,55.77,55.8,97600.0,41.72,41.72,41.6752,41.6976,97600.0
2015-03-18 11:00:00,55.8,55.88,55.77,55.77,188300.0,41.6976,41.7574,41.6752,41.6752,188300.0
2015-03-18 11:05:00,55.78,55.79,55.74,55.76,113500.0,41.6826,41.6901,41.6527,41.6677,113500.0
2015-03-18 11:10:00,55.76,55.76,55.7,55.7,115600.0,41.6677,41.6677,41.6229,41.6229,115600.0
2015-03-18 11:15:00,55.7,55.7,55.64,55.65,139500.0,41.6229,41.6229,41.578,41.5855,139500.0
2015-03-18 11:20:00,55.65,55.67,55.64,55.66,95300.0,41.5855,41.6004,41.578,41.593,95300.0
2015-03-18 11:25:00,55.66,55.7,55.64,55.65,201600.0,41.593,41.6229,41.578,41.5855,201600.0
2015-03-18 11:30:00,55.65,55.66,55.64,55.66,125400.0,41.5855,41.593,41.578,41.593,125400.0
2015-03-18 11:35:00,55.66,55.68,55.64,55.66,117900.0,41.593,41.6079,41.578,41.593,117900.0
2015-03-18 11:40:00,55.66,55.71,55.64,55.71,89000.0,41.593,41.6303,41.578,41.6303,89000.0
2015-03-18 11:45:00,55.7,55.71,55.62,55.63,113100.0,41.6229,41.6303,41.5631,41.5705,113100.0
2015-03-18 11:50:00,55.64,55.65,55.6,55.61,75100.0,41.578,41.5855,41.5481,41.5556,75100.0
2015-03-18 11:55:00,55.61,55.65,55.57,55.63,150100.0,41.5556,41.5855,41.5257,41.5705,150100.0
2015-03-18 12:00:00,55.63,55.74,55.6,55.73,300300.0,41.5705,41.6527,41.5481,41.6453,300300.0
2015-03-18 12:05:00,55.73,55.85,55.73,55.82,255200.0,41.6453,41.7349,41.6453,41.7125,255200.0
2015-03-18 12:10:00,55.82,55.82,55.76,55.8,118700.0,41.7125,41.7125,41.6677,41.6976,118700.0
2015-03-18 12:15:00,55.8,55.81,55.75,55.76,110600.0,41.6976,41.7051,41.6602,41.6677,110600.0
2015-03-18 12:20:00,55.75,55.77,55.69,55.74,107900.0,41.6602,41.6752,41.6154,41.6527,107900.0
2015-03-18 12:25:00,55.73,55.76,55.71,55.75,102900.0,41.6453,41.6677,41.6303,41.6602,102900.0
2015-03-18 12:30:00,55.75,55.79,55.74,55.78,94900.0,41.6602,41.6901,41.6527,41.6826,94900.0
2015-03-18 12:35:00,55.77,55.79,55.76,55.79,83000.0,41.6752,41.6901,41.6677,41.6901,83000.0
2015-03-18 12:40:00,55.78,55.79,55.76,55.77,67300.0,41.6826,41.6901,41.6677,41.6752,67300.0
2015-03-18 12:45:00,55.77,55.8,55.72,55.74,73500.0,41.6752,41.6976,41.6378,41.6527,73500.0
2015-03-18 12:50:00,55.73,55.75,55.72,55.74,63400.0,41.6453,41.6602,41.6378,41.6527,63400.0
2015-03-18 12:55:00,55.75,55.75,55.67,55.68,114100.0,41.6602,41.6602,41.6004,41.6079,114100.0
2015-03-18 13:00:00,55.68,55.69,55.61,55.61,122800.0,41.6079,41.6154,41.5556,41.5556,122800.0
2015-03-18 13:05:00,55.61,55.62,55.57,55.61,205200.0,41.5556,41.5631,41.5257,41.5556,205200.0
2015-03-18 13:10:00,55.61,55.63,55.59,55.62,120400.0,41.5556,41.5705,41.5407,41.5631,120400.0
2015-03-18 13:15:00,55.62,55.64,55.6,55.63,103500.0,41.5631,41.578,41.5481,41.5705,103500.0
2015-03-18 13:20:00,55.63,55.66,55.61,55.63,124400.0,41.5705,41.593,41.5556,41.5705,124400.0
2015-03-18 13:25:00,55.63,55.64,55.59,55.61,95900.0,41.5705,41.578,41.5407,41.5556,95900.0
2015-03-18 13:30:00,55.62,55.63,55.58,55.63,136000.0,41.5631,41.5705,41.5332,41.5705,136000.0
2015-03-18 13:35:00,55.63,55.63,55.54,55.55,121300.0,41.5705,41.5705,41.5033,41.5108,121300.0
2015-03-18 13:40:00,55.55,55.57,55.5,55.55,108800.0,41.5108,41.5257,41.4734,41.5108,108800.0
2015-03-18 13:45:00,55.55,55.55,55.49,55.54,213400.0,41.5108,41.5108,41.4659,41.5033,213400.0
2015-03-18 13:50:00,55.54,55.57,55.51,55.56,150500.0,41.5033,41.5257,41.4809,41.5182,150500.0
2015-03-18 13:55:00,55.56,55.64,55.54,55.61,150100.0,41.5182,41.578,41.5033,41.5556,150100.0
2015-03-18 14:00:00,55.61,56.17,55.49,55.99,901400.0,41.5556,41.9741,41.4659,41.8396,901400.0
2015-03-18 14:05:00,55.98,56.05,55.89,55.9,432200.0,41.8321,41.8844,41.7648,41.7723,432200.0
2015-03-18 14:10:00,55.9,56.16,55.86,56.14,461200.0,41.7723,41.9666,41.7424,41.9517,461200.0
2015-03-18 14:15:00,56.14,56.26,56.14,56.23,418100.0,41.9517,42.0413,41.9517,42.0189,418100.0
2015-03-18 14:20:00,56.23,56.23,56.04,56.08,273000.0,42.0189,42.0189,41.8769,41.9068,273000.0
2015-03-18 14:25:00,56.08,56.12,55.96,56.04,466000.0,41.9068,41.9367,41.8171,41.8769,466000.0
2015-03-18 14:30:00,56.04,56.18,56.0,56.13,759900.0,41.8769,41.9815,41.847,41.9442,759900.0
2015-03-18 14:35:00,56.13,56.22,56.11,56.14,209500.0,41.9442,42.0114,41.9292,41.9517,209500.0
2015-03-18 14:40:00,56.14,56.25,56.13,56.2,187000.0,41.9517,42.0339,41.9442,41.9965,187000.0
2015-03-18 14:45:00,56.2,56.21,56.01,56.07,175700.0,41.9965,42.004,41.8545,41.8993,175700.0
2015-03-18 14:50:00,56.07,56.1,55.96,55.98,352400.0,41.8993,41.9218,41.8171,41.8321,352400.0
2015-03-18 14:55:00,55.98,56.02,55.93,56.01,251100.0,41.8321,41.862,41.7947,41.8545,251100.0
2015-03-18 15:00:00,56.0,56.21,55.98,56.19,408200.0,41.847,42.004,41.8321,41.989,408200.0
2015-03-18 15:05:00,56.19,56.21,56.12,56.14,202500.0,41.989,42.004,41.9367,41.9517,202500.0
2015-03-18 15:10:00,56.14,56.24,56.14,56.21,253600.0,41.9517,42.0264,41.9517,42.004,253600.0
2015-03-18 15:15:00,56.21,56.28,56.18,56.18,300000.0,42.004,42.0563,41.9815,41.9815,300000.0
2015-03-18 15:20:00,56.19,56.2,56.07,56.09,213000.0,41.989,41.9965,41.8993,41.9143,213000.0
2015-03-18 15:25:00,56.09,56.09,55.94,55.96,183200.0,41.9143,41.9143,41.8022,41.8171,183200.0
2015-03-18 15:30:00,55.95,55.97,55.88,55.89,382200.0,41.8097,41.8246,41.7574,41.7648,382200.0
2015-03-18 15:35:00,55.89,55.98,55.89,55.98,336800.0,41.7648,41.8321,41.7648,41.8321,336800.0
2015-03-18 15:40:00,55.98,55.99,55.91,55.95,336900.0,41.8321,41.8396,41.7798,41.8097,336900.0
2015-03-18 15:45:00,55.95,55.98,55.9,55.9,364500.0,41.8097,41.8321,41.7723,41.7723,364500.0
2015-03-18 15:50:00,55.91,56.09,55.9,56.08,427100.0,41.7798,41.9143,41.7723,41.9068,427100.0
2015-03-18 15:55:00,56.09,56.19,56.05,56.15,1035300.0,41.9143,41.989,41.8844,41.9591,1035300.0
2015-03-19 09:30:00,55.95,55.98,55.71,55.72,477600.0,41.8097,41.8321,41.6303,41.6378,477600.0
2015-03-19 09:35:00,55.72,55.76,55.6,55.66,123300.0,41.6378,41.6677,41.5481,41.593,123300.0
2015-03-19 09:40:00,55.65,55.65,55.52,55.57,233900.0,41.5855,41.5855,41.4883,41.5257,233900.0
2015-03-19 09:45:00,55.57,55.62,55.52,55.55,215800.0,41.5257,41.5631,41.4883,41.5108,215800.0
2015-03-19 09:50:00,55.55,55.67,55.54,55.64,285500.0,41.5108,41.6004,41.5033,41.578,285500.0
2015-03-19 09:55:00,55.64,55.81,55.62,55.74,237500.0,41.578,41.7051,41.5631,41.6527,237500.0
2015-03-19 10:00:00,55.74,55.76,55.7,55.74,163900.0,41.6527,41.6677,41.6229,41.6527,163900.0
2015-03-19 10:05:00,55.74,55.76,55.69,55.73,97100.0,41.6527,41.6677,41.6154,41.6453,97100.0
2015-03-19 10:10:00,55.73,55.73,55.66,55.71,162600.0,41.6453,41.6453,41.593,41.6303,162600.0
2015-03-19 10:15:00,55.7,55.73,55.69,55.69,118800.0,41.6229,41.6453,41.6154,41.6154,118800.0
2015-03-19 10:20:00,55.7,55.71,55.64,55.64,167300.0,41.6229,41.6303,41.578,41.578,167300.0
2015-03-19 10:25:00,55.64,55.65,55.6,55.62,135600.0,41.578,41.5855,41.5481,41.5631,135600.0
2015-03-19 10:30:00,55.61,55.61,55.51,55.52,85200.0,41.5556,41.5556,41.4809,41.4883,85200.0
2015-03-19 10:35:00,55.51,55.53,55.45,55.45,258100.0,41.4809,41.4958,41.436,41.436,258100.0
2015-03-19 10:40:00,55.45,55.51,55.43,55.46,169700.0,41.436,41.4809,41.4211,41.4435,169700.0
2015-03-19 10:45:00,55.46,55.47,55.36,55.37,161300.0,41.4435,41.451,41.3688,41.3763,161300.0
2015-03-19 10:50:00,55.36,55.4,55.36,55.39,213700.0,41.3688,41.3987,41.3688,41.3912,213700.0
2015-03-19 10:55:00,55.39,55.47,55.37,55.46,128000.0,41.3912,41.451,41.3763,41.4435,128000.0
2015-03-19 11:00:00,55.46,55.52,55.46,55.5,164600.0,41.4435,41.4883,41.4435,41.4734,164600.0
2015-03-19 11:05:00,55.5,55.55,55.49,55.5,156800.0,41.4734,41.5108,41.4659,41.4734,156800.0
2015-03-19 11:10:00,55.5,55.52,55.46,55.52,192200.0,41.4734,41.4883,41.4435,41.4883,192200.0
2015-03-19 11:15:00,55.52,55.57,55.5,55.57,161700.0,41.4883,41.5257,41.4734,41.5257,161700.0
2015-03-19 11:20:00,55.57,55.64,55.57,55.6,210400.0,41.5257,41.578,41.5257,41.5481,210400.0
2015-03-19 11:25:00,55.6,55.63,55.57,55.6,177800.0,41.5481,41.5705,41.5257,41.5481,177800.0
2015-03-19 11:30:00,55.61,55.62,55.5,55.51,232800.0,41.5556,41.5631,41.4734,41.4809,232800.0
2015-03-19 11:35:00,55.52,55.54,55.44,55.48,115900.0,41.4883,41.5033,41.4286,41.4585,115900.0
2015-03-19 11:40:00,55.48,55.49,55.37,55.38,122400.0,41.4585,41.4659,41.3763,41.3837,122400.0
2015-03-19 11:45:00,55.38,55.39,55.28,55.31,311200.0,41.3837,41.3912,41.309,41.3314,311200.0
2015-03-19 11:50:00,55.3,55.32,55.28,55.29,182800.0,41.3239,41.3389,41.309,41.3165,182800.0
2015-03-19 11:55:00,55.3,55.32,55.26,55.3,99100.0,41.3239,41.3389,41.2941,41.3239,99100.0
2015-03-19 12:00:00,55.3,55.3,55.23,55.3,197800.0,41.3239,41.3239,41.2716,41.3239,197800.0
2015-03-19 12:05:00,55.3,55.41,55.3,55.38,272300.0,41.3239,41.4061,41.3239,41.3837,272300.0
2015-03-19 12:10:00,55.38,55.41,55.33,55.41,79500.0,41.3837,41.4061,41.3464,41.4061,79500.0
2015-03-19 12:15:00,55.41,55.44,55.36,55.39,93300.0,41.4061,41.4286,41.3688,41.3912,93300.0
2015-03-19 12:20:00,55.4,55.45,55.37,55.41,119500.0,41.3987,41.436,41.3763,41.4061,119500.0
2015-03-19 12:25:00,55.41,55.51,55.41,55.49,111200.0,41.4061,41.4809,41.4061,41.4659,111200.0
2015-03-19 12:30:00,55.48,55.49,55.46,55.47,120600.0,41.4585,41.4659,41.4435,41.451,120600.0
2015-03-19 12:35:00,55.47,55.49,55.41,55.42,118000.0,41.451,41.4659,41.4061,41.4136,118000.0
2015-03-19 12:40:00,55.43,55.52,55.41,55.52,65800.0,41.4211,41.4883,41.4061,41.4883,65800.0
2015-03-19 12:45:00,55.52,55.58,55.5,55.58,143900.0,41.4883,41.5332,41.4734,41.5332,143900.0
2015-03-19 12:50:00,55.57,55.57,55.51,55.53,190100.0,41.5257,41.5257,41.4809,41.4958,190100.0
2015-03-19 12:55:00,55.53,55.57,55.51,55.56,89000.0,41.4958,41.5257,41.4809,41.5182,89000.0
2015-03-19 13:00:00,55.55,55.55,55.48,55.5,113400.0,41.5108,41.5108,41.4585,41.4734,113400.0
2015-03-19 13:05:00,55.5,55.52,55.46,55.46,92400.0,41.4734,41.4883,41.4435,41.4435,92400.0
2015-03-19 13:10:00,55.47,55.5,55.46,55.48,105900.0,41.451,41.4734,41.4435,41.4585,105900.0
2015-03-19 13:15:00,55.48,55.55,55.47,55.52,148500.0,41.4585,41.5108,41.451,41.4883,148500.0
2015-03-19 13:20:00,55.53,55.59,55.52,55.57,75300.0,41.4958,41.5407,41.4883,41.5257,75300.0
2015-03-19 13:25:00,55.56,55.6,55.55,55.57,75900.0,41.5182,41.5481,41.5108,41.5257,75900.0
2015-03-19 13:30:00,55.57,55.57,55.55,55.55,52300.0,41.5257,41.5257,41.5108,41.5108,52300.0
2015-03-19 13:35:00,55.56,55.56,55.5,55.5,101700.0,41.5182,41.5182,41.4734,41.4734,101700.0
2015-03-19 13:40:00,55.51,55.52,55.48,55.52,102500.0,41.4809,41.4883,41.4585,41.4883,102500.0
2015-03-19 13:45:00,55.52,55.52,55.47,55.47,97500.0,41.4883,41.4883,41.451,41.451,97500.0
2015-03-19 13:50:00,55.48,55.48,55.46,55.48,73900.0,41.4585,41.4585,41.4435,41.4585,73900.0
2015-03-19 13:55:00,55.47,55.48,55.42,55.43,122000.0,41.451,41.4585,41.4136,41.4211,122000.0
2015-03-19 14:00:00,55.42,55.45,55.4,55.41,110000.0,41.4136,41.436,41.3987,41.4061,110000.0
2015-03-19 14:05:00,55.41,55.44,55.4,55.44,140800.0,41.4061,41.4286,41.3987,41.4286,140800.0
2015-03-19 14:10:00,55.44,55.5,55.41,55.42,122000.0,41.4286,41.4734,41.4061,41.4136,122000.0
2015-03-19 14:15:00,55.43,55.45,55.37,55.39,140700.0,41.4211,41.436,41.3763,41.3912,140700.0
2015-03-19 14:20:00,55.39,55.42,55.35,55.41,153600.0,41.3912,41.4136,41.3613,41.4061,153600.0
2015-03-19 14:25:00,55.41,55.49,55.4,55.49,127100.0,41.4061,41.4659,41.3987,41.4659,127100.0
2015-03-19 14:30:00,55.49,55.52,55.46,55.48,131000.0,41.4659,41.4883,41.4435,41.4585,131000.0
2015-03-19 14:35:00,55.48,55.5,55.44,55.49,87300.0,41.4585,41.4734,41.4286,41.4659,87300.0
2015-03-19 14:40:00,55.49,55.53,55.49,55.52,71300.0,41.4659,41.4958,41.4659,41.4883,71300.0
2015-03-19 14:45:00,55.52,55.53,55.49,55.5,130600.0,41.4883,41.4958,41.4659,41.4734,130600.0
2015-03-19 14:50:00,55.5,55.53,55.46,55.48,100600.0,41.4734,41.4958,41.4435,41.4585,100600.0
2015-03-19 14:55:00,55.47,55.55,55.46,55.55,109200.0,41.451,41.5108,41.4435,41.5108,109200.0
2015-03-19 15:00:00,55.55,55.61,55.51,55.59,175300.0,41.5108,41.5556,41.4809,41.5407,175300.0
2015-03-19 15:05:00,55.59,55.62,55.55,55.58,152000.0,41.5407,41.5631,41.5108,41.5332,152000.0
2015-03-19 15:10:00,55.57,55.58,55.52,55.56,141600.0,41.5257,41.5332,41.4883,41.5182,141600.0
2015-03-19 15:15:00,55.56,55.58,55.54,55.55,116100.0,41.5182,41.5332,41.5033,41.5108,116100.0
2015-03-19 15:20:00,55.55,55.57,55.48,55.49,189300.0,41.5108,41.5257,41.4585,41.4659,189300.0
2015-03-19 15:25:00,55.49,55.55,55.49,55.54,119200.0,41.4659,41.5108,41.4659,41.5033,119200.0
2015-03-19 15:30:00,55.53,55.58,55.5,55.57,242000.0,41.4958,41.5332,41.4734,41.5257,242000.0
2015-03-19 15:35:00,55.57,55.63,55.56,55.61,189200.0,41.5257,41.5705,41.5182,41.5556,189200.0
2015-03-19 15:40:00,55.61,55.62,55.49,55.5,208500.0,41.5556,41.5631,41.4659,41.4734,208500.0
2015-03-19 15:45:00,55.5,55.53,55.49,55.52,228300.0,41.4734,41.4958,41.4659,41.4883,228300.0
2015-03-19 15:50:00,55.51,55.53,55.48,55.53,224200.0,41.4809,41.4958,41.4585,41.4958,224200.0
2015-03-19 15:55:00,55.53,55.55,55.51,55.52,607100.0,41.4958,41.5108,41.4809,41.4883,607100.0
2015-03-20 09:30:00,55.53,55.86,55.52,55.67,4461500.0,41.4958,41.7424,41.4883,41.6004,4461500.0
2015-03-20 09:35:00,55.66,55.67,55.54,55.6,272500.0,41.593,41.6004,41.5033,41.5481,272500.0
2015-03-20 09:40:00,55.61,55.78,55.6,55.7,277600.0,41.5556,41.6826,41.5481,41.6229,277600.0
2015-03-20 09:45:00,55.7,55.73,55.68,55.72,324200.0,41.6229,41.6453,41.6079,41.6378,324200.0
2015-03-20 09:50:00,55.72,55.93,55.72,55.85,344200.0,41.6378,41.7947,41.6378,41.7349,344200.0
2015-03-20 09:55:00,55.85,55.85,55.71,55.75,126000.0,41.7349,41.7349,41.6303,41.6602,126000.0
2015-03-20 10:00:00,55.75,55.81,55.72,55.77,158400.0,41.6602,41.7051,41.6378,41.6752,158400.0
2015-03-20 10:05:00,55.77,55.8,55.76,55.79,111000.0,41.6752,41.6976,41.6677,41.6901,111000.0
2015-03-20 10:10:00,55.79,55.81,55.75,55.8,185400.0,41.6901,41.7051,41.6602,41.6976,185400.0
2015-03-20 10:15:00,55.8,55.83,55.77,55.82,164100.0,41.6976,41.72,41.6752,41.7125,164100.0
2015-03-20 10:20:00,55.82,55.91,55.82,55.9,133600.0,41.7125,41.7798,41.7125,41.7723,133600.0
2015-03-20 10:25:00,55.9,55.95,55.89,55.9,116500.0,41.7723,41.8097,41.7648,41.7723,116500.0
2015-03-20 10:30:00,55.9,55.98,55.88,55.95,138000.0,41.7723,41.8321,41.7574,41.8097,138000.0
2015-03-20 10:35:00,55.94,56.16,55.93,56.07,545500.0,41.8022,41.9666,41.7947,41.8993,545500.0
2015-03-20 10:40:00,56.06,56.12,56.03,56.11,214000.0,41.8919,41.9367,41.8695,41.9292,214000.0
2015-03-20 10:45:00,56.11,56.14,56.09,56.12,568600.0,41.9292,41.9517,41.9143,41.9367,568600.0
2015-03-20 10:50:00,56.12,56.14,56.06,56.07,324200.0,41.9367,41.9517,41.8919,41.8993,324200.0
2015-03-20 10:55:00,56.06,56.13,56.03,56.04,147100.0,41.8919,41.9442,41.8695,41.8769,147100.0
2015-03-20 11:00:00,56.04,56.08,56.01,56.04,154400.0,41.8769,41.9068,41.8545,41.8769,154400.0
2015-03-20 11:05:00,56.03,56.04,55.97,55.98,173800.0,41.8695,41.8769,41.8246,41.8321,173800.0
2015-03-20 11:10:00,55.99,56.01,55.96,56.0,135700.0,41.8396,41.8545,41.8171,41.847,135700.0
2015-03-20 11:15:00,56.0,56.01,55.98,55.99,114000.0,41.847,41.8545,41.8321,41.8396,114000.0
2015-03-20 11:20:00,55.99,56.05,55.98,56.05,131100.0,41.8396,41.8844,41.8321,41.8844,131100.0
2015-03-20 11:25:00,56.05,56.07,56.02,56.05,138500.0,41.8844,41.8993,41.862,41.8844,138500.0
2015-03-20 11:30:00,56.05,56.11,56.04,56.08,209300.0,41.8844,41.9292,41.8769,41.9068,209300.0
2015-03-20 11:35:00,56.08,56.15,56.06,56.14,299300.0,41.9068,41.9591,41.8919,41.9517,299300.0
2015-03-20 11:40:00,56.14,56.15,56.09,56.13,135900.0,41.9517,41.9591,41.9143,41.9442,135900.0
2015-03-20 11:45:00,56.13,56.14,56.1,56.1,76700.0,41.9442,41.9517,41.9218,41.9218,76700.0
2015-03-20 11:50:00,56.1,56.13,56.1,56.11,88800.0,41.9218,41.9442,41.9218,41.9292,88800.0
2015-03-20 11:55:00,56.1,56.12,56.05,56.07,86200.0,41.9218,41.9367,41.8844,41.8993,86200.0
2015-03-20 12:00:00,56.07,56.11,56.06,56.09,95300.0,41.8993,41.9292,41.8919,41.9143,95300.0
2015-03-20 12:05:00,56.1,56.11,56.08,56.09,40400.0,41.9218,41.9292,41.9068,41.9143,40400.0
2015-03-20 12:10:00,56.1,56.11,56.08,56.09,59500.0,41.9218,41.9292,41.9068,41.9143,59500.0
2015-03-20 12:15:00,56.09,56.1,56.06,56.09,109900.0,41.9143,41.9218,41.8919,41.9143,109900.0
2015-03-20 12:20:00,56.09,56.09,56.07,56.07,122000.0,41.9143,41.9143,41.8993,41.8993,122000.0
2015-03-20 12:25:00,56.07,56.09,56.06,56.09,155600.0,41.8993,41.9143,41.8919,41.9143,155600.0
2015-03-20 12:30:00,56.09,56.1,56.07,56.08,132700.0,41.9143,41.9218,41.8993,41.9068,132700.0
2015-03-20 12:35:00,56.08,56.1,56.07,56.09,118400.0,41.9068,41.9218,41.8993,41.9143,118400.0
2015-03-20 12:40:00,56.09,56.13,56.08,56.13,90300.0,41.9143,41.9442,41.9068,41.9442,90300.0
2015-03-20 12:45:00,56.13,56.13,56.09,56.09,52800.0,41.9442,41.9442,41.9143,41.9143,52800.0
2015-03-20 12:50:00,56.1,56.15,56.08,56.15,198100.0,41.9218,41.9591,41.9068,41.9591,198100.0
2015-03-20 12:55:00,56.15,56.17,56.14,56.17,175700.0,41.9591,41.9741,41.9517,41.9741,175700.0
2015-03-20 13:00:00,56.16,56.17,56.12,56.13,79500.0,41.9666,41.9741,41.9367,41.9442,79500.0
2015-03-20 13:05:00,56.13,56.13,56.1,56.1,65300.0,41.9442,41.9442,41.9218,41.9218,65300.0
2015-03-20 13:10:00,56.1,56.14,56.1,56.1,124400.0,41.9218,41.9517,41.9218,41.9218,124400.0
2015-03-20 13:15:00,56.1,56.2,56.1,56.18,145600.0,41.9218,41.9965,41.9218,41.9815,145600.0
2015-03-20 13:20:00,56.19,56.2,56.14,56.16,74100.0,41.989,41.9965,41.9517,41.9666,74100.0
2015-03-20 13:25:00,56.16,56.17,56.11,56.12,59400.0,41.9666,41.9741,41.9292,41.9367,59400.0
2015-03-20 13:30:00,56.12,56.16,56.12,56.14,124200.0,41.9367,41.9666,41.9367,41.9517,124200.0
2015-03-20 13:35:00,56.14,56.14,56.12,56.12,99300.0,41.9517,41.9517,41.9367,41.9367,99300.0
2015-03-20 13:40:00,56.12,56.13,56.07,56.13,165400.0,41.9367,41.9442,41.8993,41.9442,165400.0
2015-03-20 13:45:00,56.14,56.14,56.1,56.1,45300.0,41.9517,41.9517,41.9218,41.9218,45300.0
2015-03-20 13:50:00,56.1,56.14,56.09,56.13,91500.0,41.9218,41.9517,41.9143,41.9442,91500.0
2015-03-20 13:55:00,56.14,56.17,56.12,56.17,80800.0,41.9517,41.9741,41.9367,41.9741,80800.0
2015-03-20 14:00:00,56.17,56.19,56.14,56.15,69600.0,41.9741,41.989,41.9517,41.9591,69600.0
2015-03-20 14:05:00,56.15,56.21,56.14,56.18,216500.0,41.9591,42.004,41.9517,41.9815,216500.0
2015-03-20 14:10:00,56.18,56.19,56.15,56.18,66400.0,41.9815,41.989,41.9591,41.9815,66400.0
2015-03-20 14:15:00,56.18,56.21,56.17,56.2,121100.0,41.9815,42.004,41.9741,41.9965,121100.0
2015-03-20 14:20:00,56.19,56.2,56.16,56.16,65000.0,41.989,41.9965,41.9666,41.9666,65000.0
2015-03-20 14:25:00,56.16,56.17,56.1,56.12,139900.0,41.9666,41.9741,41.9218,41.9367,139900.0
2015-03-20 14:30:00,56.12,56.13,56.09,56.13,263700.0,41.9367,41.9442,41.9143,41.9442,263700.0
2015-03-20 14:35:00,56.13,56.2,56.13,56.17,106200.0,41.9442,41.9965,41.9442,41.9741,106200.0
2015-03-20 14:40:00,56.17,56.17,56.12,56.13,79300.0,41.9741,41.9741,41.9367,41.9442,79300.0
2015-03-20 14:45:00,56.13,56.16,56.12,56.13,57700.0,41.9442,41.9666,41.9367,41.9442,57700.0
2015-03-20 14:50:00,56.13,56.15,56.12,56.13,98500.0,41.9442,41.9591,41.9367,41.9442,98500.0
2015-03-20 14:55:00,56.13,56.2,56.13,56.2,79200.0,41.9442,41.9965,41.9442,41.9965,79200.0
2015-03-20 15:00:00,56.2,56.21,56.18,56.2,103100.0,41.9965,42.004,41.9815,41.9965,103100.0
2015-03-20 15:05:00,56.19,56.21,56.12,56.14,176700.0,41.989,42.004,41.9367,41.9517,176700.0
2015-03-20 15:10:00,56.13,56.16,56.09,56.11,167000.0,41.9442,41.9666,41.9143,41.9292,167000.0
2015-03-20 15:15:00,56.1,56.13,56.08,56.09,195000.0,41.9218,41.9442,41.9068,41.9143,195000.0
2015-03-20 15:20:00,56.08,56.13,56.06,56.12,275200.0,41.9068,41.9442,41.8919,41.9367,275200.0
2015-03-20 15:25:00,56.12,56.13,56.09,56.1,152700.0,41.9367,41.9442,41.9143,41.9218,152700.0
2015-03-20 15:30:00,56.1,56.14,56.09,56.1,166200.0,41.9218,41.9517,41.9143,41.9218,166200.0
2015-03-20 15:35:00,56.1,56.17,56.08,56.15,277900.0,41.9218,41.9741,41.9068,41.9591,277900.0
2015-03-20 15:40:00,56.15,56.16,56.11,56.15,249200.0,41.9591,41.9666,41.9292,41.9591,249200.0
2015-03-20 15:45:00,56.15,56.16,56.09,56.09,413500.0,41.9591,41.9666,41.9143,41.9143,413500.0
2015-03-20 15:50:00,56.1,56.11,56.06,56.06,656100.0,41.9218,41.9292,41.8919,41.8919,656100.0
2015-03-20 15:55:00,56.06,56.08,56.03,56.03,1024300.0,41.8919,41.9068,41.8695,41.8695,1024300.0
2015-03-23 09:30:00,56.03,56.04,55.89,55.9,280900.0,41.8695,41.8769,41.7648,41.7723,280900.0
2015-03-23 09:35:00,55.9,56.16,55.89,56.15,185600.0,41.7723,41.9666,41.7648,41.9591,185600.0
2015-03-23 09:40:00,56.15,56.23,56.04,56.08,226700.0,41.9591,42.0189,41.8769,41.9068,226700.0
2015-03-23 09:45:00,56.09,56.15,56.03,56.05,137100.0,41.9143,41.9591,41.8695,41.8844,137100.0
2015-03-23 09:50:00,56.04,56.05,55.92,55.94,197500.0,41.8769,41.8844,41.7873,41.8022,197500.0
2015-03-23 09:55:00,55.94,56.01,55.91,55.99,96900.0,41.8022,41.8545,41.7798,41.8396,96900.0
2015-03-23 10:00:00,56.0,56.0,55.87,55.87,250600.0,41.847,41.847,41.7499,41.7499,250600.0
2015-03-23 10:05:00,55.87,55.98,55.86,55.97,361000.0,41.7499,41.8321,41.7424,41.8246,361000.0
2015-03-23 10:10:00,55.97,56.29,55.94,56.27,528700.0,41.8246,42.0637,41.8022,42.0488,528700.0
2015-03-23 10:15:00,56.27,56.28,56.08,56.1,171300.0,42.0488,42.0563,41.9068,41.9218,171300.0
2015-03-23 10:20:00,56.1,56.11,56.05,56.1,142900.0,41.9218,41.9292,41.8844,41.9218,142900.0
2015-03-23 10:25:00,56.1,56.15,56.02,56.03,129300.0,41.9218,41.9591,41.862,41.8695,129300.0
2015-03-23 10:30:00,56.02,56.03,55.95,55.96,115300.0,41.862,41.8695,41.8097,41.8171,115300.0
2015-03-23 10:35:00,55.96,55.96,55.87,55.9,144600.0,41.8171,41.8171,41.7499,41.7723,144600.0
2015-03-23 10:40:00,55.89,55.96,55.89,55.95,147700.0,41.7648,41.8171,41.7648,41.8097,147700.0
2015-03-23 10:45:00,55.95,55.95,55.89,55.92,117000.0,41.8097,41.8097,41.7648,41.7873,117000.0
2015-03-23 10:50:00,55.91,55.98,55.91,55.95,78500.0,41.7798,41.8321,41.7798,41.8097,78500.0
2015-03-23 10:55:00,55.95,55.98,55.94,55.96,57400.0,41.8097,41.8321,41.8022,41.8171,57400.0
2015-03-23 11:00:00,55.96,55.97,55.85,55.86,152300.0,41.8171,41.8246,41.7349,41.7424,152300.0
2015-03-23 11:05:00,55.86,55.94,55.85,55.92,99700.0,41.7424,41.8022,41.7349,41.7873,99700.0
2015-03-23 11:10:00,55.92,55.98,55.91,55.96,121000.0,41.7873,41.8321,41.7798,41.8171,121000.0
2015-03-23 11:15:00,55.96,55.99,55.93,55.95,204300.0,41.8171,41.8396,41.7947,41.8097,204300.0
2015-03-23 11:20:00,55.96,55.97,55.89,55.91,126400.0,41.8171,41.8246,41.7648,41.7798,126400.0
2015-03-23 11:25:00,55.91,55.92,55.85,55.86,63100.0,41.7798,41.7873,41.7349,41.7424,63100.0
2015-03-23 11:30:00,55.85,55.86,55.75,55.75,178500.0,41.7349,41.7424,41.6602,41.6602,178500.0
2015-03-23 11:35:00,55.75,55.84,55.73,55.83,115100.0,41.6602,41.7275,41.6453,41.72,115100.0
2015-03-23 11:40:00,55.84,55.84,55.81,55.81,94600.0,41.7275,41.7275,41.7051,41.7051,94600.0
2015-03-23 11:45:00,55.81,55.84,55.79,55.8,159500.0,41.7051,41.7275,41.6901,41.6976,159500.0
2015-03-23 11:50:00,55.8,55.82,55.76,55.81,185600.0,41.6976,41.7125,41.6677,41.7051,185600.0
2015-03-23 11:55:00,55.82,55.85,55.79,55.83,123900.0,41.7125,41.7349,41.6901,41.72,123900.0
2015-03-23 12:00:00,55.83,55.9,55.81,55.9,113700.0,41.72,41.7723,41.7051,41.7723,113700.0
2015-03-23 12:05:00,55.9,55.9,55.84,55.89,117800.0,41.7723,41.7723,41.7275,41.7648,117800.0
2015-03-23 12:10:00,55.88,55.9,55.85,55.85,96100.0,41.7574,41.7723,41.7349,41.7349,96100.0
2015-03-23 12:15:00,55.85,55.85,55.79,55.8,127500.0,41.7349,41.7349,41.6901,41.6976,127500.0
2015-03-23 12:20:00,55.8,55.83,55.78,55.82,234600.0,41.6976,41.72,41.6826,41.7125,234600.0
2015-03-23 12:25:00,55.82,55.83,55.78,55.83,159200.0,41.7125,41.72,41.6826,41.72,159200.0
2015-03-23 12:30:00,55.83,55.87,55.82,55.86,224300.0,41.72,41.7499,41.7125,41.7424,224300.0
2015-03-23 12:35:00,55.86,55.9,55.85,55.9,124200.0,41.7424,41.7723,41.7349,41.7723,124200.0
2015-03-23 12:40:00,55.9,55.95,55.89,55.95,119300.0,41.7723,41.8097,41.7648,41.8097,119300.0
2015-03-23 12:45:00,55.95,55.95,55.92,55.93,111800.0,41.8097,41.8097,41.7873,41.7947,111800.0
2015-03-23 12:50:00,55.93,55.94,55.91,55.93,79800.0,41.7947,41.8022,41.7798,41.7947,79800.0
2015-03-23 12:55:00,55.93,55.93,55.91,55.91,76000.0,41.7947,41.7947,41.7798,41.7798,76000.0
2015-03-23 13:00:00,55.91,55.92,55.87,55.88,126200.0,41.7798,41.7873,41.7499,41.7574,126200.0
2015-03-23 13:05:00,55.88,55.9,55.86,55.9,156500.0,41.7574,41.7723,41.7424,41.7723,156500.0
2015-03-23 13:10:00,55.89,55.94,55.89,55.93,112000.0,41.7648,41.8022,41.7648,41.7947,112000.0
2015-03-23 13:15:00,55.93,55.94,55.9,55.94,108500.0,41.7947,41.8022,41.7723,41.8022,108500.0
2015-03-23 13:20:00,55.94,55.94,55.89,55.93,77500.0,41.8022,41.8022,41.7648,41.7947,77500.0
2015-03-23 13:25:00,55.92,55.92,55.89,55.89,97200.0,41.7873,41.7873,41.7648,41.7648,97200.0
2015-03-23 13:30:00,55.9,55.9,55.88,55.89,92400.0,41.7723,41.7723,41.7574,41.7648,92400.0
2015-03-23 13:35:00,55.89,55.9,55.88,55.9,80300.0,41.7648,41.7723,41.7574,41.7723,80300.0
2015-03-23 13:40:00,55.9,55.93,55.82,55.93,482100.0,41.7723,41.7947,41.7125,41.7947,482100.0
2015-03-23 13:45:00,55.93,55.93,55.91,55.92,48800.0,41.7947,41.7947,41.7798,41.7873,48800.0
2015-03-23 13:50:00,55.92,55.93,55.89,55.91,82900.0,41.7873,41.7947,41.7648,41.7798,82900.0
2015-03-23 13:55:00,55.91,55.95,55.89,55.95,88000.0,41.7798,41.8097,41.7648,41.8097,88000.0
2015-03-23 14:00:00,55.95,55.98,55.91,55.98,117300.0,41.8097,41.8321,41.7798,41.8321,117300.0
2015-03-23 14:05:00,55.98,56.0,55.97,56.0,84300.0,41.8321,41.847,41.8246,41.847,84300.0
2015-03-23 14:10:00,56.0,56.0,55.99,56.0,85100.0,41.847,41.847,41.8396,41.847,85100.0
2015-03-23 14:15:00,56.0,56.01,55.97,55.99,127300.0,41.847,41.8545,41.8246,41.8396,127300.0
2015-03-23 14:20:00,55.99,56.01,55.97,55.98,105400.0,41.8396,41.8545,41.8246,41.8321,105400.0
2015-03-23 14:25:00,55.98,56.05,55.98,56.04,91000.0,41.8321,41.8844,41.8321,41.8769,91000.0
2015-03-23 14:30:00,56.04,56.05,55.99,56.0,117600.0,41.8769,41.8844,41.8396,41.847,117600.0
2015-03-23 14:35:00,56.01,56.05,56.01,56.02,78500.0,41.8545,41.8844,41.8545,41.862,78500.0
2015-03-23 14:40:00,56.03,56.07,56.02,56.07,66500.0,41.8695,41.8993,41.862,41.8993,66500.0
2015-03-23 14:45:00,56.07,56.07,55.99,55.99,113400.0,41.8993,41.8993,41.8396,41.8396,113400.0
2015-03-23 14:50:00,56.0,56.03,55.98,56.03,90500.0,41.847,41.8695,41.8321,41.8695,90500.0
2015-03-23 14:55:00,56.03,56.03,56.0,56.0,110000.0,41.8695,41.8695,41.847,41.847,110000.0
2015-03-23 15:00:00,56.01,56.05,56.0,56.04,90400.0,41.8545,41.8844,41.847,41.8769,90400.0
2015-03-23 15:05:00,56.05,56.05,55.98,56.02,165100.0,41.8844,41.8844,41.8321,41.862,165100.0
2015-03-23 15:10:00,56.03,56.03,55.96,55.97,88000.0,41.8695,41.8695,41.8171,41.8246,88000.0
2015-03-23 15:15:00,55.97,55.97,55.94,55.96,90000.0,41.8246,41.8246,41.8022,41.8171,90000.0
2015-03-23 15:20:00,55.95,56.01,55.95,56.0,245600.0,41.8097,41.8545,41.8097,41.847,245600.0
2015-03-23 15:25:00,56.0,56.0,55.99,56.0,183100.0,41.847,41.847,41.8396,41.847,183100.0
2015-03-23 15:30:00,56.0,56.03,55.99,56.02,171100.0,41.847,41.8695,41.8396,41.862,171100.0
2015-03-23 15:35:00,56.02,56.03,56.01,56.01,142500.0,41.862,41.8695,41.8545,41.8545,142500.0
2015-03-23 15:40:00,56.02,56.03,55.99,55.99,185800.0,41.862,41.8695,41.8396,41.8396,185800.0
2015-03-23 15:45:00,55.99,56.0,55.93,55.94,371300.0,41.8396,41.847,41.7947,41.8022,371300.0
2015-03-23 15:50:00,55.94,55.94,55.85,55.87,478700.0,41.8022,41.8022,41.7349,41.7499,478700.0
2015-03-23 15:55:00,55.87,55.87,55.77,55.78,958300.0,41.7499,41.7499,41.6752,41.6826,958300.0
2015-03-24 09:30:00,55.7,55.73,55.49,55.67,493400.0,41.6229,41.6453,41.4659,41.6004,493400.0
2015-03-24 09:35:00,55.69,55.69,55.57,55.6,181500.0,41.6154,41.6154,41.5257,41.5481,181500.0
2015-03-24 09:40:00,55.6,55.6,55.42,55.5,226600.0,41.5481,41.5481,41.4136,41.4734,226600.0
2015-03-24 09:45:00,55.5,55.6,55.46,55.58,303800.0,41.4734,41.5481,41.4435,41.5332,303800.0
2015-03-24 09:50:00,55.58,55.6,55.51,55.54,148900.0,41.5332,41.5481,41.4809,41.5033,148900.0
2015-03-24 09:55:00,55.55,55.57,55.49,55.52,148800.0,41.5108,41.5257,41.4659,41.4883,148800.0
2015-03-24 10:00:00,55.53,55.59,55.51,55.52,203200.0,41.4958,41.5407,41.4809,41.4883,203200.0
2015-03-24 10:05:00,55.52,55.69,55.52,55.68,193500.0,41.4883,41.6154,41.4883,41.6079,193500.0
2015-03-24 10:10:00,55.68,55.68,55.59,55.63,162600.0,41.6079,41.6079,41.5407,41.5705,162600.0
2015-03-24 10:15:00,55.63,55.78,55.62,55.77,222100.0,41.5705,41.6826,41.5631,41.6752,222100.0
2015-03-24 10:20:00,55.77,55.83,55.64,55.67,222100.0,41.6752,41.72,41.578,41.6004,222100.0
2015-03-24 10:25:00,55.66,55.79,55.62,55.79,159400.0,41.593,41.6901,41.5631,41.6901,159400.0
2015-03-24 10:30:00,55.79,55.82,55.72,55.72,121400.0,41.6901,41.7125,41.6378,41.6378,121400.0
2015-03-24 10:35:00,55.72,55.72,55.67,55.68,86700.0,41.6378,41.6378,41.6004,41.6079,86700.0
2015-03-24 10:40:00,55.69,55.74,55.66,55.69,137200.0,41.6154,41.6527,41.593,41.6154,137200.0
2015-03-24 10:45:00,55.69,55.7,55.63,55.63,120400.0,41.6154,41.6229,41.5705,41.5705,120400.0
2015-03-24 10:50:00,55.63,55.73,55.61,55.7,131200.0,41.5705,41.6453,41.5556,41.6229,131200.0
2015-03-24 10:55:00,55.7,55.76,55.7,55.76,178900.0,41.6229,41.6677,41.6229,41.6677,178900.0
2015-03-24 11:00:00,55.76,55.77,55.67,55.74,194500.0,41.6677,41.6752,41.6004,41.6527,194500.0
2015-03-24 11:05:00,55.73,55.85,55.73,55.82,176500.0,41.6453,41.7349,41.6453,41.7125,176500.0
2015-03-24 11:10:00,55.82,55.87,55.81,55.85,179400.0,41.7125,41.7499,41.7051,41.7349,179400.0
2015-03-24 11:15:00,55.84,55.86,55.81,55.83,158700.0,41.7275,41.7424,41.7051,41.72,158700.0
2015-03-24 11:20:00,55.82,55.86,55.81,55.82,133500.0,41.7125,41.7424,41.7051,41.7125,133500.0
2015-03-24 11:25:00,55.82,55.84,55.79,55.79,74400.0,41.7125,41.7275,41.6901,41.6901,74400.0
2015-03-24 11:30:00,55.8,55.82,55.77,55.78,77500.0,41.6976,41.7125,41.6752,41.6826,77500.0
2015-03-24 11:35:00,55.78,55.79,55.75,55.76,93600.0,41.6826,41.6901,41.6602,41.6677,93600.0
2015-03-24 11:40:00,55.77,55.77,55.72,55.73,59800.0,41.6752,41.6752,41.6378,41.6453,59800.0
2015-03-24 11:45:00,55.73,55.74,55.72,55.73,31200.0,41.6453,41.6527,41.6378,41.6453,31200.0
2015-03-24 11:50:00,55.73,55.78,55.71,55.77,120800.0,41.6453,41.6826,41.6303,41.6752,120800.0
2015-03-24 11:55:00,55.77,55.79,55.75,55.76,87600.0,41.6752,41.6901,41.6602,41.6677,87600.0
2015-03-24 12:00:00,55.75,55.78,55.73,55.78,92600.0,41.6602,41.6826,41.6453,41.6826,92600.0
2015-03-24 12:05:00,55.78,55.79,55.76,55.78,88100.0,41.6826,41.6901,41.6677,41.6826,88100.0
2015-03-24 12:10:00,55.77,55.78,55.74,55.75,154700.0,41.6752,41.6826,41.6527,41.6602,154700.0
2015-03-24 12:15:00,55.74,55.74,55.7,55.73,136900.0,41.6527,41.6527,41.6229,41.6453,136900.0
2015-03-24 12:20:00,55.73,55.74,55.69,55.7,69200.0,41.6453,41.6527,41.6154,41.6229,69200.0
2015-03-24 12:25:00,55.71,55.77,55.7,55.76,200800.0,41.6303,41.6752,41.6229,41.6677,200800.0
2015-03-24 12:30:00,55.76,55.77,55.7,55.71,137300.0,41.6677,41.6752,41.6229,41.6303,137300.0
2015-03-24 12:35:00,55.72,55.72,55.66,55.67,185800.0,41.6378,41.6378,41.593,41.6004,185800.0
2015-03-24 12:40:00,55.67,55.71,55.67,55.68,108600.0,41.6004,41.6303,41.6004,41.6079,108600.0
2015-03-24 12:45:00,55.69,55.7,55.62,55.62,95300.0,41.6154,41.6229,41.5631,41.5631,95300.0
2015-03-24 12:50:00,55.63,55.65,55.59,55.63,213100.0,41.5705,41.5855,41.5407,41.5705,213100.0
2015-03-24 12:55:00,55.63,55.69,55.62,55.65,116200.0,41.5705,41.6154,41.5631,41.5855,116200.0
2015-03-24 13:00:00,55.64,55.72,55.62,55.7,87500.0,41.578,41.6378,41.5631,41.6229,87500.0
2015-03-24 13:05:00,55.7,55.74,55.68,55.72,98400.0,41.6229,41.6527,41.6079,41.6378,98400.0
2015-03-24 13:10:00,55.72,55.75,55.67,55.75,89300.0,41.6378,41.6602,41.6004,41.6602,89300.0
2015-03-24 13:15:00,55.75,55.75,55.7,55.71,81900.0,41.6602,41.6602,41.6229,41.6303,81900.0
2015-03-24 13:20:00,55.71,55.73,55.69,55.69,63400.0,41.6303,41.6453,41.6154,41.6154,63400.0
2015-03-24 13:25:00,55.69,55.7,55.59,55.63,102200.0,41.6154,41.6229,41.5407,41.5705,102200.0
2015-03-24 13:30:00,55.62,55.64,55.58,55.62,89600.0,41.5631,41.578,41.5332,41.5631,89600.0
2015-03-24 13:35:00,55.62,55.62,55.58,55.6,88700.0,41.5631,41.5631,41.5332,41.5481,88700.0
2015-03-24 13:40:00,55.6,55.63,55.6,55.62,80000.0,41.5481,41.5705,41.5481,41.5631,80000.0
2015-03-24 13:45:00,55.61,55.63,55.58,55.6,158100.0,41.5556,41.5705,41.5332,41.5481,158100.0
2015-03-24 13:50:00,55.61,55.64,55.59,55.64,113000.0,41.5556,41.578,41.5407,41.578,113000.0
2015-03-24 13:55:00,55.64,55.67,55.61,55.63,93200.0,41.578,41.6004,41.5556,41.5705,93200.0
2015-03-24 14:00:00,55.63,55.63,55.57,55.59,72400.0,41.5705,41.5705,41.5257,41.5407,72400.0
2015-03-24 14:05:00,55.59,55.61,55.55,55.6,94600.0,41.5407,41.5556,41.5108,41.5481,94600.0
2015-03-24 14:10:00,55.6,55.63,55.55,55.56,98300.0,41.5481,41.5705,41.5108,41.5182,98300.0
2015-03-24 14:15:00,55.57,55.59,55.53,55.53,139500.0,41.5257,41.5407,41.4958,41.4958,139500.0
2015-03-24 14:20:00,55.53,55.59,55.52,55.59,144100.0,41.4958,41.5407,41.4883,41.5407,144100.0
2015-03-24 14:25:00,55.58,55.59,55.53,55.56,72600.0,41.5332,41.5407,41.4958,41.5182,72600.0
2015-03-24 14:30:00,55.55,55.56,55.5,55.54,100100.0,41.5108,41.5182,41.4734,41.5033,100100.0
2015-03-24 14:35:00,55.54,55.56,55.52,55.52,117800.0,41.5033,41.5182,41.4883,41.4883,117800.0
2015-03-24 14:40:00,55.52,55.59,55.52,55.59,209200.0,41.4883,41.5407,41.4883,41.5407,209200.0
2015-03-24 14:45:00,55.58,55.61,55.56,55.58,112100.0,41.5332,41.5556,41.5182,41.5332,112100.0
2015-03-24 14:50:00,55.57,55.58,55.53,55.53,68700.0,41.5257,41.5332,41.4958,41.4958,68700.0
2015-03-24 14:55:00,55.54,55.59,55.53,55.58,116700.0,41.5033,41.5407,41.4958,41.5332,116700.0
2015-03-24 15:00:00,55.58,55.62,55.56,55.58,142600.0,41.5332,41.5631,41.5182,41.5332,142600.0
2015-03-24 15:05:00,55.59,55.62,55.58,55.6,136300.0,41.5407,41.5631,41.5332,41.5481,136300.0
2015-03-24 15:10:00,55.6,55.61,55.57,55.57,96100.0,41.5481,41.5556,41.5257,41.5257,96100.0
2015-03-24 15:15:00,55.57,55.59,55.57,55.58,70200.0,41.5257,41.5407,41.5257,41.5332,70200.0
2015-03-24 15:20:00,55.59,55.59,55.48,55.5,230000.0,41.5407,41.5407,41.4585,41.4734,230000.0
2015-03-24 15:25:00,55.5,55.54,55.44,55.44,183200.0,41.4734,41.5033,41.4286,41.4286,183200.0
2015-03-24 15:30:00,55.44,55.48,55.43,55.46,217100.0,41.4286,41.4585,41.4211,41.4435,217100.0
2015-03-24 15:35:00,55.47,55.49,55.44,55.48,153100.0,41.451,41.4659,41.4286,41.4585,153100.0
2015-03-24 15:40:00,55.48,55.51,55.44,55.48,274400.0,41.4585,41.4809,41.4286,41.4585,274400.0
2015-03-24 15:45:00,55.47,55.53,55.43,55.46,298400.0,41.451,41.4958,41.4211,41.4435,298400.0
2015-03-24 15:50:00,55.46,55.47,55.42,55.42,259500.0,41.4435,41.451,41.4136,41.4136,259500.0
2015-03-24 15:55:00,55.43,55.45,55.35,55.36,575100.0,41.4211,41.436,41.3613,41.3688,575100.0
2015-03-25 09:30:00,55.26,55.36,55.04,55.15,438200.0,41.2941,41.3688,41.1297,41.2119,438200.0
2015-03-25 09:35:00,55.15,55.25,55.01,55.02,208000.0,41.2119,41.2866,41.1072,41.1147,208000.0
2015-03-25 09:40:00,55.02,55.03,54.95,54.98,229800.0,41.1147,41.1222,41.0624,41.0848,229800.0
2015-03-25 09:45:00,54.99,54.99,54.84,54.93,175500.0,41.0923,41.0923,40.9802,41.0475,175500.0
2015-03-25 09:50:00,54.92,55.03,54.91,54.97,118800.0,41.04,41.1222,41.0325,41.0773,118800.0
2015-03-25 09:55:00,54.97,55.02,54.92,55.0,107100.0,41.0773,41.1147,41.04,41.0998,107100.0
2015-03-25 10:00:00,54.99,55.07,54.97,55.06,159500.0,41.0923,41.1521,41.0773,41.1446,159500.0
2015-03-25 10:05:00,55.06,55.07,55.01,55.04,83500.0,41.1446,41.1521,41.1072,41.1297,83500.0
2015-03-25 10:10:00,55.05,55.05,54.92,54.93,74400.0,41.1371,41.1371,41.04,41.0475,74400.0
2015-03-25 10:15:00,54.93,55.01,54.92,55.01,108500.0,41.0475,41.1072,41.04,41.1072,108500.0
2015-03-25 10:20:00,55.0,55.06,55.0,55.03,99600.0,41.0998,41.1446,41.0998,41.1222,99600.0
2015-03-25 10:25:00,55.03,55.04,54.99,55.01,112000.0,41.1222,41.1297,41.0923,41.1072,112000.0
2015-03-25 10:30:00,55.0,55.01,54.97,55.01,97000.0,41.0998,41.1072,41.0773,41.1072,97000.0
2015-03-25 10:35:00,55.01,55.05,55.0,55.0,84600.0,41.1072,41.1371,41.0998,41.0998,84600.0
2015-03-25 10:40:00,55.0,55.01,54.95,54.99,98200.0,41.0998,41.1072,41.0624,41.0923,98200.0
2015-03-25 10:45:00,54.98,54.99,54.92,54.98,133900.0,41.0848,41.0923,41.04,41.0848,133900.0
2015-03-25 10:50:00,54.98,55.05,54.97,55.05,116300.0,41.0848,41.1371,41.0773,41.1371,116300.0
2015-03-25 10:55:00,55.05,55.1,55.03,55.1,151400.0,41.1371,41.1745,41.1222,41.1745,151400.0
2015-03-25 11:00:00,55.1,55.16,55.1,55.13,84100.0,41.1745,41.2193,41.1745,41.1969,84100.0
2015-03-25 11:05:00,55.12,55.14,55.06,55.06,110900.0,41.1894,41.2044,41.1446,41.1446,110900.0
2015-03-25 11:10:00,55.07,55.09,55.01,55.03,75800.0,41.1521,41.167,41.1072,41.1222,75800.0
2015-03-25 11:15:00,55.03,55.03,54.95,55.0,125700.0,41.1222,41.1222,41.0624,41.0998,125700.0
2015-03-25 11:20:00,54.99,55.0,54.95,54.98,70700.0,41.0923,41.0998,41.0624,41.0848,70700.0
2015-03-25 11:25:00,54.98,55.02,54.98,55.0,70500.0,41.0848,41.1147,41.0848,41.0998,70500.0
2015-03-25 11:30:00,55.0,55.01,54.85,54.88,165300.0,41.0998,41.1072,40.9877,41.0101,165300.0
2015-03-25 11:35:00,54.87,54.89,54.76,54.77,113200.0,41.0026,41.0176,40.9204,40.9279,113200.0
2015-03-25 11:40:00,54.76,54.79,54.67,54.75,176300.0,40.9204,40.9428,40.8532,40.913,176300.0
2015-03-25 11:45:00,54.75,54.75,54.69,54.7,91900.0,40.913,40.913,40.8681,40.8756,91900.0
2015-03-25 11:50:00,54.7,54.73,54.67,54.71,123700.0,40.8756,40.898,40.8532,40.8831,123700.0
2015-03-25 11:55:00,54.7,54.71,54.6,54.69,104400.0,40.8756,40.8831,40.8009,40.8681,104400.0
2015-03-25 12:00:00,54.69,54.7,54.61,54.68,85100.0,40.8681,40.8756,40.8083,40.8606,85100.0
2015-03-25 12:05:00,54.68,54.7,54.65,54.67,124300.0,40.8606,40.8756,40.8382,40.8532,124300.0
2015-03-25 12:10:00,54.67,54.77,54.66,54.73,199000.0,40.8532,40.9279,40.8457,40.898,199000.0
2015-03-25 12:15:00,54.73,54.75,54.7,54.72,98700.0,40.898,40.913,40.8756,40.8905,98700.0
2015-03-25 12:20:00,54.71,54.72,54.62,54.64,200300.0,40.8831,40.8905,40.8158,40.8308,200300.0
2015-03-25 12:25:00,54.64,54.7,54.63,54.7,83500.0,40.8308,40.8756,40.8233,40.8756,83500.0
2015-03-25 12:30:00,54.7,54.7,54.65,54.66,142000.0,40.8756,40.8756,40.8382,40.8457,142000.0
2015-03-25 12:35:00,54.66,54.72,54.64,54.71,116800.0,40.8457,40.8905,40.8308,40.8831,116800.0
2015-03-25 12:40:00,54.71,54.72,54.65,54.66,170900.0,40.8831,40.8905,40.8382,40.8457,170900.0
2015-03-25 12:45:00,54.67,54.73,54.65,54.72,123600.0,40.8532,40.898,40.8382,40.8905,123600.0
2015-03-25 12:50:00,54.72,54.74,54.69,54.73,97300.0,40.8905,40.9055,40.8681,40.898,97300.0
2015-03-25 12:55:00,54.72,54.78,54.71,54.78,124100.0,40.8905,40.9354,40.8831,40.9354,124100.0
2015-03-25 13:00:00,54.78,54.78,54.73,54.74,149000.0,40.9354,40.9354,40.898,40.9055,149000.0
2015-03-25 13:05:00,54.73,54.8,54.72,54.78,175800.0,40.898,40.9503,40.8905,40.9354,175800.0
2015-03-25 13:10:00,54.78,54.78,54.72,54.76,117000.0,40.9354,40.9354,40.8905,40.9204,117000.0
2015-03-25 13:15:00,54.76,54.76,54.68,54.72,98500.0,40.9204,40.9204,40.8606,40.8905,98500.0
2015-03-25 13:20:00,54.72,54.72,54.67,54.71,107700.0,40.8905,40.8905,40.8532,40.8831,107700.0
2015-03-25 13:25:00,54.71,54.78,54.7,54.75,69800.0,40.8831,40.9354,40.8756,40.913,69800.0
2015-03-25 13:30:00,54.75,54.8,54.74,54.79,179100.0,40.913,40.9503,40.9055,40.9428,179100.0
2015-03-25 13:35:00,54.79,54.87,54.78,54.87,141100.0,40.9428,41.0026,40.9354,41.0026,141100.0
2015-03-25 13:40:00,54.86,54.91,54.85,54.9,136300.0,40.9951,41.0325,40.9877,41.025,136300.0
2015-03-25 13:45:00,54.89,54.91,54.85,54.91,112100.0,41.0176,41.0325,40.9877,41.0325,112100.0
2015-03-25 13:50:00,54.91,54.92,54.86,54.89,118800.0,41.0325,41.04,40.9951,41.0176,118800.0
2015-03-25 13:55:00,54.89,54.9,54.83,54.84,67100.0,41.0176,41.025,40.9727,40.9802,67100.0
2015-03-25 14:00:00,54.83,54.86,54.8,54.86,108200.0,40.9727,40.9951,40.9503,40.9951,108200.0
2015-03-25 14:05:00,54.86,54.86,54.79,54.82,169700.0,40.9951,40.9951,40.9428,40.9653,169700.0
2015-03-25 14:10:00,54.82,54.85,54.8,54.81,142300.0,40.9653,40.9877,40.9503,40.9578,142300.0
2015-03-25 14:15:00,54.8,54.86,54.79,54.81,211900.0,40.9503,40.9951,40.9428,40.9578,211900.0
2015-03-25 14:20:00,54.81,54.87,54.81,54.84,222800.0,40.9578,41.0026,40.9578,40.9802,222800.0
2015-03-25 14:25:00,54.83,54.85,54.81,54.84,95900.0,40.9727,40.9877,40.9578,40.9802,95900.0
2015-03-25 14:30:00,54.84,54.85,54.8,54.81,164900.0,40.9802,40.9877,40.9503,40.9578,164900.0
2015-03-25 14:35:00,54.82,54.83,54.79,54.81,148400.0,40.9653,40.9727,40.9428,40.9578,148400.0
2015-03-25 14:40:00,54.8,54.81,54.78,54.8,193800.0,40.9503,40.9578,40.9354,40.9503,193800.0
2015-03-25 14:45:00,54.79,54.82,54.77,54.79,337400.0,40.9428,40.9653,40.9279,40.9428,337400.0
2015-03-25 14:50:00,54.79,54.84,54.78,54.83,174100.0,40.9428,40.9802,40.9354,40.9727,174100.0
2015-03-25 14:55:00,54.83,54.86,54.77,54.8,181300.0,40.9727,40.9951,40.9279,40.9503,181300.0
2015-03-25 15:00:00,54.8,54.8,54.72,54.77,256400.0,40.9503,40.9503,40.8905,40.9279,256400.0
2015-03-25 15:05:00,54.78,54.79,54.69,54.75,280700.0,40.9354,40.9428,40.8681,40.913,280700.0
2015-03-25 15:10:00,54.75,54.8,54.7,54.76,151700.0,40.913,40.9503,40.8756,40.9204,151700.0
2015-03-25 15:15:00,54.75,54.77,54.69,54.69,158200.0,40.913,40.9279,40.8681,40.8681,158200.0
2015-03-25 15:20:00,54.7,54.71,54.63,54.66,184600.0,40.8756,40.8831,40.8233,40.8457,184600.0
2015-03-25 15:25:00,54.66,54.67,54.63,54.66,120000.0,40.8457,40.8532,40.8233,40.8457,120000.0
2015-03-25 15:30:00,54.66,54.67,54.6,54.66,202000.0,40.8457,40.8532,40.8009,40.8457,202000.0
2015-03-25 15:35:00,54.66,54.69,54.61,54.69,255200.0,40.8457,40.8681,40.8083,40.8681,255200.0
2015-03-25 15:40:00,54.69,54.76,54.66,54.73,281900.0,40.8681,40.9204,40.8457,40.898,281900.0
2015-03-25 15:45:00,54.73,54.73,54.62,54.64,412700.0,40.898,40.898,40.8158,40.8308,412700.0
2015-03-25 15:50:00,54.63,54.64,54.56,54.57,335700.0,40.8233,40.8308,40.771,40.7784,335700.0
2015-03-25 15:55:00,54.57,54.64,54.55,54.55,829600.0,40.7784,40.8308,40.7635,40.7635,829600.0
2015-03-26 09:30:00,54.35,54.49,54.35,54.4,407400.0,40.614,40.7187,40.614,40.6514,407400.0
2015-03-26 09:35:00,54.4,54.43,54.24,54.43,286300.0,40.6514,40.6738,40.5318,40.6738,286300.0
2015-03-26 09:40:00,54.42,54.43,54.3,54.39,154800.0,40.6664,40.6738,40.5767,40.6439,154800.0
2015-03-26 09:45:00,54.39,54.41,54.3,54.34,276800.0,40.6439,40.6589,40.5767,40.6066,276800.0
2015-03-26 09:50:00,54.34,54.39,54.3,54.35,200800.0,40.6066,40.6439,40.5767,40.614,200800.0
2015-03-26 09:55:00,54.34,54.34,54.23,54.26,165500.0,40.6066,40.6066,40.5244,40.5468,165500.0
2015-03-26 10:00:00,54.26,54.27,54.16,54.18,225900.0,40.5468,40.5543,40.4721,40.487,225900.0
2015-03-26 10:05:00,54.18,54.18,54.05,54.06,153400.0,40.487,40.487,40.3899,40.3973,153400.0
2015-03-26 10:10:00,54.06,54.1,54.01,54.07,144000.0,40.3973,40.4272,40.36,40.4048,144000.0
2015-03-26 10:15:00,54.07,54.08,53.97,54.01,203800.0,40.4048,40.4123,40.3301,40.36,203800.0
2015-03-26 10:20:00,54.0,54.14,54.0,54.08,136000.0,40.3525,40.4571,40.3525,40.4123,136000.0
2015-03-26 10:25:00,54.09,54.22,54.08,54.2,212500.0,40.4198,40.5169,40.4123,40.502,212500.0
2015-03-26 10:30:00,54.19,54.32,54.18,54.29,289500.0,40.4945,40.5916,40.487,40.5692,289500.0
2015-03-26 10:35:00,54.29,54.37,54.28,54.33,200000.0,40.5692,40.629,40.5617,40.5991,200000.0
2015-03-26 10:40:00,54.33,54.42,54.32,54.37,236900.0,40.5991,40.6664,40.5916,40.629,236900.0
2015-03-26 10:45:00,54.37,54.45,54.35,54.44,239400.0,40.629,40.6888,40.614,40.6813,239400.0
2015-03-26 10:50:00,54.44,54.52,54.4,54.5,181000.0,40.6813,40.7411,40.6514,40.7261,181000.0
2015-03-26 10:55:00,54.5,54.58,54.48,54.57,141500.0,40.7261,40.7859,40.7112,40.7784,141500.0
2015-03-26 11:00:00,54.56,54.59,54.49,54.5,198900.0,40.771,40.7934,40.7187,40.7261,198900.0
2015-03-26 11:05:00,54.5,54.54,54.46,54.46,85400.0,40.7261,40.756,40.6962,40.6962,85400.0
2015-03-26 11:10:00,54.47,54.48,54.39,54.4,79200.0,40.7037,40.7112,40.6439,40.6514,79200.0
2015-03-26 11:15:00,54.4,54.44,54.37,54.37,71300.0,40.6514,40.6813,40.629,40.629,71300.0
2015-03-26 11:20:00,54.38,54.47,54.35,54.45,103900.0,40.6365,40.7037,40.614,40.6888,103900.0
2015-03-26 11:25:00,54.44,54.53,54.43,54.52,78000.0,40.6813,40.7486,40.6738,40.7411,78000.0
2015-03-26 11:30:00,54.51,54.57,54.48,54.56,69300.0,40.7336,40.7784,40.7112,40.771,69300.0
2015-03-26 11:35:00,54.56,54.57,54.52,54.57,123400.0,40.771,40.7784,40.7411,40.7784,123400.0
2015-03-26 11:40:00,54.57,54.63,54.56,54.57,106200.0,40.7784,40.8233,40.771,40.7784,106200.0
2015-03-26 11:45:00,54.57,54.62,54.56,54.6,99800.0,40.7784,40.8158,40.771,40.8009,99800.0
2015-03-26 11:50:00,54.59,54.61,54.56,54.6,109600.0,40.7934,40.8083,40.771,40.8009,109600.0
2015-03-26 11:55:00,54.61,54.74,54.59,54.73,212100.0,40.8083,40.9055,40.7934,40.898,212100.0
2015-03-26 12:00:00,54.72,54.74,54.67,54.69,158700.0,40.8905,40.9055,40.8532,40.8681,158700.0
2015-03-26 12:05:00,54.68,54.7,54.66,54.69,110600.0,40.8606,40.8756,40.8457,40.8681,110600.0
2015-03-26 12:10:00,54.69,54.72,54.67,54.69,43200.0,40.8681,40.8905,40.8532,40.8681,43200.0
2015-03-26 12:15:00,54.69,54.71,54.64,54.64,66200.0,40.8681,40.8831,40.8308,40.8308,66200.0
2015-03-26 12:20:00,54.64,54.68,54.59,54.61,75800.0,40.8308,40.8606,40.7934,40.8083,75800.0
2015-03-26 12:25:00,54.6,54.63,54.57,54.6,102300.0,40.8009,40.8233,40.7784,40.8009,102300.0
2015-03-26 12:30:00,54.59,54.63,54.58,54.63,91200.0,40.7934,40.8233,40.7859,40.8233,91200.0
2015-03-26 12:35:00,54.63,54.63,54.59,54.62,65700.0,40.8233,40.8233,40.7934,40.8158,65700.0
2015-03-26 12:40:00,54.62,54.62,54.57,54.58,53100.0,40.8158,40.8158,40.7784,40.7859,53100.0
2015-03-26 12:45:00,54.58,54.63,54.57,54.63,58400.0,40.7859,40.8233,40.7784,40.8233,58400.0
2015-03-26 12:50:00,54.63,54.7,54.62,54.69,68200.0,40.8233,40.8756,40.8158,40.8681,68200.0
2015-03-26 12:55:00,54.69,54.69,54.65,54.66,60200.0,40.8681,40.8681,40.8382,40.8457,60200.0
2015-03-26 13:00:00,54.67,54.68,54.61,54.61,66100.0,40.8532,40.8606,40.8083,40.8083,66100.0
2015-03-26 13:05:00,54.62,54.65,54.59,54.61,53800.0,40.8158,40.8382,40.7934,40.8083,53800.0
2015-03-26 13:10:00,54.61,54.64,54.5,54.52,99400.0,40.8083,40.8308,40.7261,40.7411,99400.0
2015-03-26 13:15:00,54.52,54.55,54.49,54.54,65000.0,40.7411,40.7635,40.7187,40.756,65000.0
2015-03-26 13:20:00,54.54,54.57,54.5,54.56,56200.0,40.756,40.7784,40.7261,40.771,56200.0
2015-03-26 13:25:00,54.55,54.64,54.54,54.63,77300.0,40.7635,40.8308,40.756,40.8233,77300.0
2015-03-26 13:30:00,54.63,54.7,54.6,54.66,115500.0,40.8233,40.8756,40.8009,40.8457,115500.0
2015-03-26 13:35:00,54.66,54.66,54.61,54.62,62900.0,40.8457,40.8457,40.8083,40.8158,62900.0
2015-03-26 13:40:00,54.62,54.73,54.61,54.71,128100.0,40.8158,40.898,40.8083,40.8831,128100.0
2015-03-26 13:45:00,54.71,54.75,54.68,54.72,151000.0,40.8831,40.913,40.8606,40.8905,151000.0
2015-03-26 13:50:00,54.71,54.75,54.7,54.71,85600.0,40.8831,40.913,40.8756,40.8831,85600.0
2015-03-26 13:55:00,54.72,54.75,54.7,54.7,97200.0,40.8905,40.913,40.8756,40.8756,97200.0
2015-03-26 14:00:00,54.7,54.71,54.68,54.68,47700.0,40.8756,40.8831,40.8606,40.8606,47700.0
2015-03-26 14:05:00,54.69,54.69,54.59,54.6,100800.0,40.8681,40.8681,40.7934,40.8009,100800.0
2015-03-26 14:10:00,54.61,54.65,54.54,54.58,152200.0,40.8083,40.8382,40.756,40.7859,152200.0
2015-03-26 14:15:00,54.57,54.65,54.57,54.62,79400.0,40.7784,40.8382,40.7784,40.8158,79400.0
2015-03-26 14:20:00,54.62,54.65,54.59,54.59,65300.0,40.8158,40.8382,40.7934,40.7934,65300.0
2015-03-26 14:25:00,54.6,54.6,54.53,54.54,103600.0,40.8009,40.8009,40.7486,40.756,103600.0
2015-03-26 14:30:00,54.55,54.59,54.53,54.56,105200.0,40.7635,40.7934,40.7486,40.771,105200.0
2015-03-26 14:35:00,54.56,54.62,54.53,54.55,76900.0,40.771,40.8158,40.7486,40.7635,76900.0
2015-03-26 14:40:00,54.56,54.64,54.56,54.63,66300.0,40.771,40.8308,40.771,40.8233,66300.0
2015-03-26 14:45:00,54.63,54.64,54.52,54.53,86800.0,40.8233,40.8308,40.7411,40.7486,86800.0
2015-03-26 14:50:00,54.53,54.56,54.51,54.56,110000.0,40.7486,40.771,40.7336,40.771,110000.0
2015-03-26 14:55:00,54.56,54.58,54.5,54.5,147500.0,40.771,40.7859,40.7261,40.7261,147500.0
2015-03-26 15:00:00,54.5,54.55,54.46,54.53,143100.0,40.7261,40.7635,40.6962,40.7486,143100.0
2015-03-26 15:05:00,54.53,54.58,54.51,54.57,93300.0,40.7486,40.7859,40.7336,40.7784,93300.0
2015-03-26 15:10:00,54.57,54.58,54.5,54.5,96300.0,40.7784,40.7859,40.7261,40.7261,96300.0
2015-03-26 15:15:00,54.5,54.55,54.47,54.49,131400.0,40.7261,40.7635,40.7037,40.7187,131400.0
2015-03-26 15:20:00,54.47,54.51,54.45,54.5,129400.0,40.7037,40.7336,40.6888,40.7261,129400.0
2015-03-26 15:25:00,54.5,54.54,54.49,54.51,164700.0,40.7261,40.756,40.7187,40.7336,164700.0
2015-03-26 15:30:00,54.52,54.62,54.49,54.62,139900.0,40.7411,40.8158,40.7187,40.8158,139900.0
2015-03-26 15:35:00,54.62,54.69,54.57,54.58,166500.0,40.8158,40.8681,40.7784,40.7859,166500.0
2015-03-26 15:40:00,54.58,54.58,54.5,54.55,170000.0,40.7859,40.7859,40.7261,40.7635,170000.0
2015-03-26 15:45:00,54.55,54.61,54.53,54.57,233300.0,40.7635,40.8083,40.7486,40.7784,233300.0
2015-03-26 15:50:00,54.56,54.59,54.5,54.52,256700.0,40.771,40.7934,40.7261,40.7411,256700.0
2015-03-26 15:55:00,54.52,54.53,54.46,54.49,465200.0,40.7411,40.7486,40.6962,40.7187,465200.0
2015-03-27 09:30:00,54.54,54.6,54.41,54.45,604600.0,40.756,40.8009,40.6589,40.6888,604600.0
2015-03-27 09:35:00,54.45,54.45,54.09,54.15,293600.0,40.6888,40.6888,40.4198,40.4646,293600.0
2015-03-27 09:40:00,54.15,54.15,54.03,54.09,223100.0,40.4646,40.4646,40.3749,40.4198,223100.0
2015-03-27 09:45:00,54.1,54.2,54.1,54.17,139400.0,40.4272,40.502,40.4272,40.4795,139400.0
2015-03-27 09:50:00,54.17,54.23,54.1,54.21,193200.0,40.4795,40.5244,40.4272,40.5094,193200.0
2015-03-27 09:55:00,54.21,54.26,54.14,54.23,175800.0,40.5094,40.5468,40.4571,40.5244,175800.0
2015-03-27 10:00:00,54.22,54.29,54.21,54.28,166700.0,40.5169,40.5692,40.5094,40.5617,166700.0
2015-03-27 10:05:00,54.28,54.29,54.16,54.19,171800.0,40.5617,40.5692,40.4721,40.4945,171800.0
2015-03-27 10:10:00,54.19,54.22,54.06,54.12,134200.0,40.4945,40.5169,40.3973,40.4422,134200.0
2015-03-27 10:15:00,54.12,54.18,54.05,54.18,108500.0,40.4422,40.487,40.3899,40.487,108500.0
2015-03-27 10:20:00,54.18,54.28,54.17,54.22,156500.0,40.487,40.5617,40.4795,40.5169,156500.0
2015-03-27 10:25:00,54.22,54.3,54.16,54.29,189400.0,40.5169,40.5767,40.4721,40.5692,189400.0
2015-03-27 10:30:00,54.28,54.29,54.17,54.2,83700.0,40.5617,40.5692,40.4795,40.502,83700.0
2015-03-27 10:35:00,54.21,54.32,54.2,54.3,95000.0,40.5094,40.5916,40.502,40.5767,95000.0
2015-03-27 10:40:00,54.3,54.38,54.29,54.37,103600.0,40.5767,40.6365,40.5692,40.629,103600.0
2015-03-27 10:45:00,54.37,54.39,54.33,54.39,115500.0,40.629,40.6439,40.5991,40.6439,115500.0
2015-03-27 10:50:00,54.39,54.41,54.35,54.4,58700.0,40.6439,40.6589,40.614,40.6514,58700.0
2015-03-27 10:55:00,54.39,54.48,54.39,54.47,62400.0,40.6439,40.7112,40.6439,40.7037,62400.0
2015-03-27 11:00:00,54.47,54.48,54.39,54.4,82400.0,40.7037,40.7112,40.6439,40.6514,82400.0
2015-03-27 11:05:00,54.39,54.42,54.36,54.37,64000.0,40.6439,40.6664,40.6215,40.629,64000.0
2015-03-27 11:10:00,54.37,54.45,54.35,54.43,73300.0,40.629,40.6888,40.614,40.6738,73300.0
2015-03-27 11:15:00,54.44,54.44,54.35,54.35,61300.0,40.6813,40.6813,40.614,40.614,61300.0
2015-03-27 11:20:00,54.35,54.36,54.31,54.33,88200.0,40.614,40.6215,40.5842,40.5991,88200.0
2015-03-27 11:25:00,54.33,54.33,54.26,54.27,97100.0,40.5991,40.5991,40.5468,40.5543,97100.0
2015-03-27 11:30:00,54.27,54.27,54.23,54.24,82200.0,40.5543,40.5543,40.5244,40.5318,82200.0
2015-03-27 11:35:00,54.23,54.24,54.2,54.24,115600.0,40.5244,40.5318,40.502,40.5318,115600.0
2015-03-27 11:40:00,54.24,54.24,54.16,54.23,66700.0,40.5318,40.5318,40.4721,40.5244,66700.0
2015-03-27 11:45:00,54.22,54.23,54.2,54.2,36900.0,40.5169,40.5244,40.502,40.502,36900.0
2015-03-27 11:50:00,54.2,54.25,54.14,54.16,120900.0,40.502,40.5393,40.4571,40.4721,120900.0
2015-03-27 11:55:00,54.16,54.16,54.08,54.14,134800.0,40.4721,40.4721,40.4123,40.4571,134800.0
2015-03-27 12:00:00,54.14,54.15,54.1,54.11,100800.0,40.4571,40.4646,40.4272,40.4347,100800.0
2015-03-27 12:05:00,54.1,54.14,54.1,54.13,66400.0,40.4272,40.4571,40.4272,40.4496,66400.0
2015-03-27 12:10:00,54.13,54.15,54.07,54.11,150700.0,40.4496,40.4646,40.4048,40.4347,150700.0
2015-03-27 12:15:00,54.11,54.11,54.05,54.05,73300.0,40.4347,40.4347,40.3899,40.3899,73300.0
2015-03-27 12:20:00,54.06,54.06,54.02,54.06,73800.0,40.3973,40.3973,40.3674,40.3973,73800.0
2015-03-27 12:25:00,54.06,54.1,54.0,54.02,69300.0,40.3973,40.4272,40.3525,40.3674,69300.0
2015-03-27 12:30:00,54.01,54.11,54.0,54.05,131500.0,40.36,40.4347,40.3525,40.3899,131500.0
2015-03-27 12:35:00,54.05,54.08,54.01,54.04,61700.0,40.3899,40.4123,40.36,40.3824,61700.0
2015-03-27 12:40:00,54.04,54.1,54.03,54.05,46100.0,40.3824,40.4272,40.3749,40.3899,46100.0
2015-03-27 12:45:00,54.04,54.05,54.0,54.01,83900.0,40.3824,40.3899,40.3525,40.36,83900.0
2015-03-27 12:50:00,54.01,54.05,54.0,54.04,39900.0,40.36,40.3899,40.3525,40.3824,39900.0
2015-03-27 12:55:00,54.04,54.06,54.03,54.06,48300.0,40.3824,40.3973,40.3749,40.3973,48300.0
2015-03-27 13:00:00,54.05,54.07,54.02,54.04,63400.0,40.3899,40.4048,40.3674,40.3824,63400.0
2015-03-27 13:05:00,54.04,54.04,54.0,54.02,54500.0,40.3824,40.3824,40.3525,40.3674,54500.0
2015-03-27 13:10:00,54.02,54.02,54.0,54.01,48600.0,40.3674,40.3674,40.3525,40.36,48600.0
2015-03-27 13:15:00,54.02,54.02,53.96,54.01,118800.0,40.3674,40.3674,40.3226,40.36,118800.0
2015-03-27 13:20:00,54.01,54.03,54.0,54.03,40800.0,40.36,40.3749,40.3525,40.3749,40800.0
2015-03-27 13:25:00,54.02,54.05,54.01,54.01,71500.0,40.3674,40.3899,40.36,40.36,71500.0
2015-03-27 13:30:00,54.01,54.02,54.0,54.0,51300.0,40.36,40.3674,40.3525,40.3525,51300.0
2015-03-27 13:35:00,54.0,54.02,53.98,54.0,154400.0,40.3525,40.3674,40.3376,40.3525,154400.0
2015-03-27 13:40:00,54.0,54.03,53.98,54.0,79900.0,40.3525,40.3749,40.3376,40.3525,79900.0
2015-03-27 13:45:00,54.0,54.02,53.96,54.0,95400.0,40.3525,40.3674,40.3226,40.3525,95400.0
2015-03-27 13:50:00,54.0,54.02,54.0,54.01,45900.0,40.3525,40.3674,40.3525,40.36,45900.0
2015-03-27 13:55:00,54.01,54.07,54.01,54.05,80400.0,40.36,40.4048,40.36,40.3899,80400.0
2015-03-27 14:00:00,54.05,54.09,54.04,54.07,91700.0,40.3899,40.4198,40.3824,40.4048,91700.0
2015-03-27 14:05:00,54.06,54.07,53.99,54.02,133400.0,40.3973,40.4048,40.345,40.3674,133400.0
2015-03-27 14:10:00,54.02,54.07,54.01,54.05,104100.0,40.3674,40.4048,40.36,40.3899,104100.0
2015-03-27 14:15:00,54.04,54.05,53.99,54.03,92000.0,40.3824,40.3899,40.345,40.3749,92000.0
2015-03-27 14:20:00,54.03,54.06,54.01,54.05,50300.0,40.3749,40.3973,40.36,40.3899,50300.0
2015-03-27 14:25:00,54.04,54.06,54.02,54.02,73000.0,40.3824,40.3973,40.3674,40.3674,73000.0
2015-03-27 14:30:00,54.02,54.04,53.99,54.0,148000.0,40.3674,40.3824,40.345,40.3525,148000.0
2015-03-27 14:35:00,53.99,54.01,53.97,53.98,79600.0,40.345,40.36,40.3301,40.3376,79600.0
2015-03-27 14:40:00,53.98,53.99,53.96,53.98,119200.0,40.3376,40.345,40.3226,40.3376,119200.0
2015-03-27 14:45:00,53.98,54.0,53.97,53.99,56700.0,40.3376,40.3525,40.3301,40.345,56700.0
2015-03-27 14:50:00,53.99,54.01,53.97,53.97,81600.0,40.345,40.36,40.3301,40.3301,81600.0
2015-03-27 14:55:00,53.98,54.01,53.96,54.01,163200.0,40.3376,40.36,40.3226,40.36,163200.0
2015-03-27 15:00:00,54.0,54.06,54.0,54.06,84100.0,40.3525,40.3973,40.3525,40.3973,84100.0
2015-03-27 15:05:00,54.06,54.14,54.05,54.14,242000.0,40.3973,40.4571,40.3899,40.4571,242000.0
2015-03-27 15:10:00,54.13,54.14,54.08,54.11,252100.0,40.4496,40.4571,40.4123,40.4347,252100.0
2015-03-27 15:15:00,54.1,54.11,54.01,54.02,180300.0,40.4272,40.4347,40.36,40.3674,180300.0
2015-03-27 15:20:00,54.02,54.06,54.01,54.02,119500.0,40.3674,40.3973,40.36,40.3674,119500.0
2015-03-27 15:25:00,54.03,54.03,54.0,54.01,105000.0,40.3749,40.3749,40.3525,40.36,105000.0
2015-03-27 15:30:00,54.01,54.02,53.97,54.0,241200.0,40.36,40.3674,40.3301,40.3525,241200.0
2015-03-27 15:35:00,54.0,54.09,53.98,54.08,172400.0,40.3525,40.4198,40.3376,40.4123,172400.0
2015-03-27 15:40:00,54.08,54.11,54.07,54.07,243800.0,40.4123,40.4347,40.4048,40.4048,243800.0
2015-03-27 15:45:00,54.07,54.08,53.99,54.01,386500.0,40.4048,40.4123,40.345,40.36,386500.0
2015-03-27 15:50:00,54.01,54.07,54.01,54.07,201300.0,40.36,40.4048,40.36,40.4048,201300.0
2015-03-27 15:55:00,54.07,54.16,54.07,54.11,1108300.0,40.4048,40.4721,40.4048,40.4347,1108300.0
2015-03-30 09:30:00,54.36,54.74,54.36,54.64,313900.0,40.6215,40.9055,40.6215,40.8308,313900.0
2015-03-30 09:35:00,54.61,54.7,54.54,54.7,122300.0,40.8083,40.8756,40.756,40.8756,122300.0
2015-03-30 09:40:00,54.7,54.79,54.66,54.72,266700.0,40.8756,40.9428,40.8457,40.8905,266700.0
2015-03-30 09:45:00,54.73,54.84,54.73,54.78,185300.0,40.898,40.9802,40.898,40.9354,185300.0
2015-03-30 09:50:00,54.79,54.8,54.73,54.76,151700.0,40.9428,40.9503,40.898,40.9204,151700.0
2015-03-30 09:55:00,54.75,54.79,54.73,54.78,107300.0,40.913,40.9428,40.898,40.9354,107300.0
2015-03-30 10:00:00,54.78,54.82,54.73,54.79,198800.0,40.9354,40.9653,40.898,40.9428,198800.0
2015-03-30 10:05:00,54.8,54.87,54.76,54.87,154000.0,40.9503,41.0026,40.9204,41.0026,154000.0
2015-03-30 10:10:00,54.87,54.92,54.84,54.91,214100.0,41.0026,41.04,40.9802,41.0325,214100.0
2015-03-30 10:15:00,54.91,54.94,54.87,54.89,145900.0,41.0325,41.0549,41.0026,41.0176,145900.0
2015-03-30 10:20:00,54.9,54.94,54.82,54.83,179900.0,41.025,41.0549,40.9653,40.9727,179900.0
2015-03-30 10:25:00,54.84,54.88,54.82,54.84,66300.0,40.9802,41.0101,40.9653,40.9802,66300.0
2015-03-30 10:30:00,54.84,54.9,54.81,54.85,69500.0,40.9802,41.025,40.9578,40.9877,69500.0
2015-03-30 10:35:00,54.84,54.85,54.78,54.83,95600.0,40.9802,40.9877,40.9354,40.9727,95600.0
2015-03-30 10:40:00,54.82,54.84,54.75,54.76,74300.0,40.9653,40.9802,40.913,40.9204,74300.0
2015-03-30 10:45:00,54.76,54.9,54.76,54.9,196700.0,40.9204,41.025,40.9204,41.025,196700.0
2015-03-30 10:50:00,54.89,54.95,54.87,54.95,146900.0,41.0176,41.0624,41.0026,41.0624,146900.0
2015-03-30 10:55:00,54.94,54.96,54.92,54.94,126800.0,41.0549,41.0699,41.04,41.0549,126800.0
2015-03-30 11:00:00,54.95,54.96,54.86,54.94,133600.0,41.0624,41.0699,40.9951,41.0549,133600.0
2015-03-30 11:05:00,54.93,54.95,54.88,54.88,68300.0,41.0475,41.0624,41.0101,41.0101,68300.0
2015-03-30 11:10:00,54.89,54.89,54.85,54.86,58000.0,41.0176,41.0176,40.9877,40.9951,58000.0
2015-03-30 11:15:00,54.85,54.88,54.84,54.87,80000.0,40.9877,41.0101,40.9802,41.0026,80000.0
2015-03-30 11:20:00,54.86,54.89,54.83,54.85,76800.0,40.9951,41.0176,40.9727,40.9877,76800.0
2015-03-30 11:25:00,54.86,54.93,54.85,54.86,106300.0,40.9951,41.0475,40.9877,40.9951,106300.0
2015-03-30 11:30:00,54.86,54.89,54.84,54.85,55600.0,40.9951,41.0176,40.9802,40.9877,55600.0
2015-03-30 11:35:00,54.86,54.89,54.85,54.88,63300.0,40.9951,41.0176,40.9877,41.0101,63300.0
2015-03-30 11:40:00,54.87,54.89,54.82,54.83,93000.0,41.0026,41.0176,40.9653,40.9727,93000.0
2015-03-30 11:45:00,54.83,54.85,54.81,54.81,89500.0,40.9727,40.9877,40.9578,40.9578,89500.0
2015-03-30 11:50:00,54.81,54.84,54.8,54.83,53600.0,40.9578,40.9802,40.9503,40.9727,53600.0
2015-03-30 11:55:00,54.82,54.85,54.79,54.81,81800.0,40.9653,40.9877,40.9428,40.9578,81800.0
2015-03-30 12:00:00,54.81,54.86,54.8,54.84,81700.0,40.9578,40.9951,40.9503,40.9802,81700.0
2015-03-30 12:05:00,54.83,54.91,54.83,54.86,88300.0,40.9727,41.0325,40.9727,40.9951,88300.0
2015-03-30 12:10:00,54.86,54.92,54.85,54.89,60400.0,40.9951,41.04,40.9877,41.0176,60400.0
2015-03-30 12:15:00,54.88,54.94,54.87,54.89,103000.0,41.0101,41.0549,41.0026,41.0176,103000.0
2015-03-30 12:20:00,54.9,54.95,54.88,54.91,68300.0,41.025,41.0624,41.0101,41.0325,68300.0
2015-03-30 12:25:00,54.92,54.93,54.89,54.9,112900.0,41.04,41.0475,41.0176,41.025,112900.0
2015-03-30 12:30:00,54.91,54.93,54.9,54.92,71200.0,41.0325,41.0475,41.025,41.04,71200.0
2015-03-30 12:35:00,54.91,54.92,54.89,54.9,64200.0,41.0325,41.04,41.0176,41.025,64200.0
2015-03-30 12:40:00,54.91,54.93,54.88,54.89,70800.0,41.0325,41.0475,41.0101,41.0176,70800.0
2015-03-30 12:45:00,54.89,54.9,54.86,54.89,135200.0,41.0176,41.025,40.9951,41.0176,135200.0
2015-03-30 12:50:00,54.88,54.89,54.83,54.84,95200.0,41.0101,41.0176,40.9727,40.9802,95200.0
2015-03-30 12:55:00,54.84,54.86,54.83,54.85,103200.0,40.9802,40.9951,40.9727,40.9877,103200.0
2015-03-30 13:00:00,54.86,54.91,54.84,54.89,94800.0,40.9951,41.0325,40.9802,41.0176,94800.0
2015-03-30 13:05:00,54.89,54.9,54.86,54.88,107300.0,41.0176,41.025,40.9951,41.0101,107300.0
2015-03-30 13:10:00,54.88,54.91,54.88,54.9,72000.0,41.0101,41.0325,41.0101,41.025,72000.0
2015-03-30 13:15:00,54.89,54.93,54.88,54.91,105200.0,41.0176,41.0475,41.0101,41.0325,105200.0
2015-03-30 13:20:00,54.91,54.92,54.88,54.89,118600.0,41.0325,41.04,41.0101,41.0176,118600.0
2015-03-30 13:25:00,54.89,54.93,54.89,54.92,99400.0,41.0176,41.0475,41.0176,41.04,99400.0
2015-03-30 13:30:00,54.93,54.93,54.9,54.91,90800.0,41.0475,41.0475,41.025,41.0325,90800.0
2015-03-30 13:35:00,54.91,54.94,54.88,54.88,79400.0,41.0325,41.0549,41.0101,41.0101,79400.0
2015-03-30 13:40:00,54.89,54.89,54.83,54.84,111100.0,41.0176,41.0176,40.9727,40.9802,111100.0
2015-03-30 13:45:00,54.85,54.85,54.8,54.8,85500.0,40.9877,40.9877,40.9503,40.9503,85500.0
2015-03-30 13:50:00,54.8,54.82,54.75,54.76,104600.0,40.9503,40.9653,40.913,40.9204,104600.0
2015-03-30 13:55:00,54.76,54.82,54.75,54.8,71600.0,40.9204,40.9653,40.913,40.9503,71600.0
2015-03-30 14:00:00,54.8,54.89,54.8,54.89,111000.0,40.9503,41.0176,40.9503,41.0176,111000.0
2015-03-30 14:05:00,54.89,54.99,54.88,54.99,251700.0,41.0176,41.0923,41.0101,41.0923,251700.0
2015-03-30 14:10:00,54.99,55.02,54.99,54.99,233700.0,41.0923,41.1147,41.0923,41.0923,233700.0
2015-03-30 14:15:00,55.0,55.0,54.97,54.98,139100.0,41.0998,41.0998,41.0773,41.0848,139100.0
2015-03-30 14:20:00,54.98,54.99,54.94,54.96,94900.0,41.0848,41.0923,41.0549,41.0699,94900.0
2015-03-30 14:25:00,54.95,54.96,54.92,54.92,78600.0,41.0624,41.0699,41.04,41.04,78600.0
2015-03-30 14:30:00,54.93,54.94,54.91,54.92,93500.0,41.0475,41.0549,41.0325,41.04,93500.0
2015-03-30 14:35:00,54.93,54.93,54.9,54.9,36600.0,41.0475,41.0475,41.025,41.025,36600.0
2015-03-30 14:40:00,54.91,54.93,54.89,54.91,67300.0,41.0325,41.0475,41.0176,41.0325,67300.0
2015-03-30 14:45:00,54.91,54.92,54.88,54.89,65300.0,41.0325,41.04,41.0101,41.0176,65300.0
2015-03-30 14:50:00,54.9,54.91,54.88,54.89,60600.0,41.025,41.0325,41.0101,41.0176,60600.0
2015-03-30 14:55:00,54.9,54.94,54.89,54.93,72800.0,41.025,41.0549,41.0176,41.0475,72800.0
2015-03-30 15:00:00,54.94,54.95,54.92,54.94,107200.0,41.0549,41.0624,41.04,41.0549,107200.0
2015-03-30 15:05:00,54.94,54.96,54.92,54.95,68500.0,41.0549,41.0699,41.04,41.0624,68500.0
2015-03-30 15:10:00,54.95,54.97,54.94,54.95,102200.0,41.0624,41.0773,41.0549,41.0624,102200.0
2015-03-30 15:15:00,54.96,54.97,54.91,54.97,141700.0,41.0699,41.0773,41.0325,41.0773,141700.0
2015-03-30 15:20:00,54.97,54.97,54.9,54.9,71700.0,41.0773,41.0773,41.025,41.025,71700.0
2015-03-30 15:25:00,54.9,54.91,54.88,54.9,96400.0,41.025,41.0325,41.0101,41.025,96400.0
2015-03-30 15:30:00,54.9,54.9,54.85,54.87,107700.0,41.025,41.025,40.9877,41.0026,107700.0
2015-03-30 15:35:00,54.86,54.9,54.85,54.88,104500.0,40.9951,41.025,40.9877,41.0101,104500.0
2015-03-30 15:40:00,54.88,54.9,54.86,54.89,126700.0,41.0101,41.025,40.9951,41.0176,126700.0
2015-03-30 15:45:00,54.89,54.9,54.81,54.81,347600.0,41.0176,41.025,40.9578,40.9578,347600.0
2015-03-30 15:50:00,54.81,54.84,54.74,54.75,286100.0,40.9578,40.9802,40.9055,40.913,286100.0
2015-03-30 15:55:00,54.76,54.78,54.72,54.76,618900.0,40.9204,40.9354,40.8905,40.9204,618900.0
2015-03-31 09:30:00,54.47,54.48,54.19,54.41,513700.0,40.7037,40.7112,40.4945,40.6589,513700.0
2015-03-31 09:35:00,54.41,54.54,54.38,54.52,174600.0,40.6589,40.756,40.6365,40.7411,174600.0
2015-03-31 09:40:00,54.53,54.57,54.35,54.38,159000.0,40.7486,40.7784,40.614,40.6365,159000.0
2015-03-31 09:45:00,54.38,54.45,54.36,54.4,147500.0,40.6365,40.6888,40.6215,40.6514,147500.0
2015-03-31 09:50:00,54.4,54.4,54.34,54.35,162900.0,40.6514,40.6514,40.6066,40.614,162900.0
2015-03-31 09:55:00,54.36,54.44,54.35,54.36,140600.0,40.6215,40.6813,40.614,40.6215,140600.0
2015-03-31 10:00:00,54.36,54.51,54.35,54.48,230900.0,40.6215,40.7336,40.614,40.7112,230900.0
2015-03-31 10:05:00,54.49,54.54,54.46,54.53,98400.0,40.7187,40.756,40.6962,40.7486,98400.0
2015-03-31 10:10:00,54.54,54.55,54.42,54.44,126600.0,40.756,40.7635,40.6664,40.6813,126600.0
2015-03-31 10:15:00,54.42,54.48,54.41,54.44,90000.0,40.6664,40.7112,40.6589,40.6813,90000.0
2015-03-31 10:20:00,54.44,54.5,54.43,54.48,51100.0,40.6813,40.7261,40.6738,40.7112,51100.0
2015-03-31 10:25:00,54.48,54.52,54.48,54.52,82700.0,40.7112,40.7411,40.7112,40.7411,82700.0
2015-03-31 10:30:00,54.52,54.58,54.52,54.53,65000.0,40.7411,40.7859,40.7411,40.7486,65000.0
2015-03-31 10:35:00,54.52,54.54,54.5,54.52,58500.0,40.7411,40.756,40.7261,40.7411,58500.0
2015-03-31 10:40:00,54.52,54.57,54.51,54.56,67300.0,40.7411,40.7784,40.7336,40.771,67300.0
2015-03-31 10:45:00,54.56,54.61,54.55,54.58,88500.0,40.771,40.8083,40.7635,40.7859,88500.0
2015-03-31 10:50:00,54.58,54.6,54.53,54.55,64200.0,40.7859,40.8009,40.7486,40.7635,64200.0
2015-03-31 10:55:00,54.55,54.59,54.54,54.54,76200.0,40.7635,40.7934,40.756,40.756,76200.0
2015-03-31 11:00:00,54.54,54.62,54.54,54.62,115500.0,40.756,40.8158,40.756,40.8158,115500.0
2015-03-31 11:05:00,54.62,54.64,54.6,54.62,59000.0,40.8158,40.8308,40.8009,40.8158,59000.0
2015-03-31 11:10:00,54.62,54.69,54.62,54.66,73300.0,40.8158,40.8681,40.8158,40.8457,73300.0
2015-03-31 11:15:00,54.67,54.67,54.63,54.65,65100.0,40.8532,40.8532,40.8233,40.8382,65100.0
2015-03-31 11:20:00,54.64,54.65,54.6,54.61,65700.0,40.8308,40.8382,40.8009,40.8083,65700.0
2015-03-31 11:25:00,54.61,54.67,54.6,54.63,55700.0,40.8083,40.8532,40.8009,40.8233,55700.0
2015-03-31 11:30:00,54.63,54.63,54.54,54.59,98100.0,40.8233,40.8233,40.756,40.7934,98100.0
2015-03-31 11:35:00,54.59,54.6,54.52,54.52,81600.0,40.7934,40.8009,40.7411,40.7411,81600.0
2015-03-31 11:40:00,54.52,54.53,54.48,54.5,59100.0,40.7411,40.7486,40.7112,40.7261,59100.0
2015-03-31 11:45:00,54.5,54.53,54.49,54.52,101000.0,40.7261,40.7486,40.7187,40.7411,101000.0
2015-03-31 11:50:00,54.53,54.57,54.5,54.51,121200.0,40.7486,40.7784,40.7261,40.7336,121200.0
2015-03-31 11:55:00,54.51,54.57,54.5,54.53,54000.0,40.7336,40.7784,40.7261,40.7486,54000.0
2015-03-31 12:00:00,54.53,54.54,54.49,54.5,78500.0,40.7486,40.756,40.7187,40.7261,78500.0
2015-03-31 12:05:00,54.5,54.52,54.49,54.5,49300.0,40.7261,40.7411,40.7187,40.7261,49300.0
2015-03-31 12:10:00,54.49,54.5,54.47,54.49,65800.0,40.7187,40.7261,40.7037,40.7187,65800.0
2015-03-31 12:15:00,54.5,54.52,54.49,54.49,50000.0,40.7261,40.7411,40.7187,40.7187,50000.0
2015-03-31 12:20:00,54.49,54.52,54.48,54.5,63600.0,40.7187,40.7411,40.7112,40.7261,63600.0
2015-03-31 12:25:00,54.5,54.52,54.49,54.52,55800.0,40.7261,40.7411,40.7187,40.7411,55800.0
2015-03-31 12:30:00,54.52,54.55,54.5,54.53,73200.0,40.7411,40.7635,40.7261,40.7486,73200.0
2015-03-31 12:35:00,54.54,54.57,54.52,54.54,53600.0,40.756,40.7784,40.7411,40.756,53600.0
2015-03-31 12:40:00,54.55,54.57,54.54,54.57,41400.0,40.7635,40.7784,40.756,40.7784,41400.0
2015-03-31 12:45:00,54.57,54.58,54.53,54.54,47500.0,40.7784,40.7859,40.7486,40.756,47500.0
2015-03-31 12:50:00,54.53,54.55,54.5,54.51,46400.0,40.7486,40.7635,40.7261,40.7336,46400.0
2015-03-31 12:55:00,54.51,54.54,54.5,54.53,64700.0,40.7336,40.756,40.7261,40.7486,64700.0
2015-03-31 13:00:00,54.54,54.55,54.51,54.55,60200.0,40.756,40.7635,40.7336,40.7635,60200.0
2015-03-31 13:05:00,54.55,54.57,54.53,54.55,47100.0,40.7635,40.7784,40.7486,40.7635,47100.0
2015-03-31 13:10:00,54.55,54.57,54.53,54.55,36400.0,40.7635,40.7784,40.7486,40.7635,36400.0
2015-03-31 13:15:00,54.55,54.59,54.55,54.58,53400.0,40.7635,40.7934,40.7635,40.7859,53400.0
2015-03-31 13:20:00,54.58,54.6,54.56,54.6,45700.0,40.7859,40.8009,40.771,40.8009,45700.0
2015-03-31 13:25:00,54.6,54.61,54.57,54.58,67300.0,40.8009,40.8083,40.7784,40.7859,67300.0
2015-03-31 13:30:00,54.58,54.66,54.58,54.63,264400.0,40.7859,40.8457,40.7859,40.8233,264400.0
2015-03-31 13:35:00,54.63,54.65,54.62,54.62,41700.0,40.8233,40.8382,40.8158,40.8158,41700.0
2015-03-31 13:40:00,54.62,54.67,54.62,54.64,94800.0,40.8158,40.8532,40.8158,40.8308,94800.0
2015-03-31 13:45:00,54.63,54.64,54.57,54.59,75300.0,40.8233,40.8308,40.7784,40.7934,75300.0
2015-03-31 13:50:00,54.59,54.59,54.55,54.55,61600.0,40.7934,40.7934,40.7635,40.7635,61600.0
2015-03-31 13:55:00,54.56,54.57,54.51,54.54,92500.0,40.771,40.7784,40.7336,40.756,92500.0
2015-03-31 14:00:00,54.55,54.58,54.55,54.56,42900.0,40.7635,40.7859,40.7635,40.771,42900.0
2015-03-31 14:05:00,54.57,54.57,54.55,54.57,53000.0,40.7784,40.7784,40.7635,40.7784,53000.0
2015-03-31 14:10:00,54.57,54.6,54.57,54.59,67700.0,40.7784,40.8009,40.7784,40.7934,67700.0
2015-03-31 14:15:00,54.6,54.6,54.58,54.59,49900.0,40.8009,40.8009,40.7859,40.7934,49900.0
2015-03-31 14:20:00,54.58,54.6,54.55,54.6,71800.0,40.7859,40.8009,40.7635,40.8009,71800.0
2015-03-31 14:25:00,54.6,54.61,54.57,54.58,106500.0,40.8009,40.8083,40.7784,40.7859,106500.0
2015-03-31 14:30:00,54.58,54.59,54.51,54.52,95400.0,40.7859,40.7934,40.7336,40.7411,95400.0
2015-03-31 14:35:00,54.52,54.54,54.51,54.54,42100.0,40.7411,40.756,40.7336,40.756,42100.0
2015-03-31 14:40:00,54.53,54.54,54.48,54.49,67900.0,40.7486,40.756,40.7112,40.7187,67900.0
2015-03-31 14:45:00,54.48,54.56,54.48,54.55,50700.0,40.7112,40.771,40.7112,40.7635,50700.0
2015-03-31 14:50:00,54.56,54.57,54.52,54.55,53400.0,40.771,40.7784,40.7411,40.7635,53400.0
2015-03-31 14:55:00,54.54,54.6,54.54,54.58,49500.0,40.756,40.8009,40.756,40.7859,49500.0
2015-03-31 15:00:00,54.58,54.59,54.47,54.48,130400.0,40.7859,40.7934,40.7037,40.7112,130400.0
2015-03-31 15:05:00,54.48,54.53,54.43,54.52,219900.0,40.7112,40.7486,40.6738,40.7411,219900.0
2015-03-31 15:10:00,54.53,54.54,54.47,54.48,153200.0,40.7486,40.756,40.7037,40.7112,153200.0
2015-03-31 15:15:00,54.47,54.48,54.37,54.4,253800.0,40.7037,40.7112,40.629,40.6514,253800.0
2015-03-31 15:20:00,54.4,54.45,54.36,54.38,123600.0,40.6514,40.6888,40.6215,40.6365,123600.0
2015-03-31 15:25:00,54.37,54.44,54.37,54.44,180600.0,40.629,40.6813,40.629,40.6813,180600.0
2015-03-31 15:30:00,54.43,54.43,54.32,54.39,205300.0,40.6738,40.6738,40.5916,40.6439,205300.0
2015-03-31 15:35:00,54.39,54.5,54.39,54.49,263700.0,40.6439,40.7261,40.6439,40.7187,263700.0
2015-03-31 15:40:00,54.5,54.52,54.47,54.49,178500.0,40.7261,40.7411,40.7037,40.7187,178500.0
2015-03-31 15:45:00,54.48,54.54,54.43,54.53,308500.0,40.7112,40.756,40.6738,40.7486,308500.0
2015-03-31 15:50:00,54.53,54.53,54.48,54.48,454800.0,40.7486,40.7486,40.7112,40.7112,454800.0
2015-03-31 15:55:00,54.48,54.56,54.45,54.45,948200.0,40.7112,40.771,40.6888,40.6888,948200.0
2015-04-01 09:30:00,54.42,54.42,54.1,54.12,421700.0,40.6664,40.6664,40.4272,40.4422,421700.0
2015-04-01 09:35:00,54.12,54.14,53.98,54.0,241100.0,40.4422,40.4571,40.3376,40.3525,241100.0
2015-04-01 09:40:00,54.0,54.03,53.92,53.93,156800.0,40.3525,40.3749,40.2927,40.3002,156800.0
2015-04-01 09:45:00,53.93,54.06,53.88,53.9,412900.0,40.3002,40.3973,40.2628,40.2778,412900.0
2015-04-01 09:50:00,53.9,53.95,53.86,53.9,405100.0,40.2778,40.3151,40.2479,40.2778,405100.0
2015-04-01 09:55:00,53.91,53.91,53.78,53.87,263500.0,40.2852,40.2852,40.1881,40.2554,263500.0
2015-04-01 10:00:00,53.87,53.92,53.83,53.87,378100.0,40.2554,40.2927,40.2255,40.2554,378100.0
2015-04-01 10:05:00,53.87,53.88,53.82,53.84,227300.0,40.2554,40.2628,40.218,40.2329,227300.0
2015-04-01 10:10:00,53.84,53.93,53.8,53.9,173500.0,40.2329,40.3002,40.203,40.2778,173500.0
2015-04-01 10:15:00,53.89,53.96,53.88,53.92,181800.0,40.2703,40.3226,40.2628,40.2927,181800.0
2015-04-01 10:20:00,53.92,54.05,53.92,54.0,234800.0,40.2927,40.3899,40.2927,40.3525,234800.0
2015-04-01 10:25:00,53.99,54.02,53.95,53.97,142100.0,40.345,40.3674,40.3151,40.3301,142100.0
2015-04-01 10:30:00,53.97,54.02,53.95,53.95,128500.0,40.3301,40.3674,40.3151,40.3151,128500.0
2015-04-01 10:35:00,53.95,54.01,53.94,54.0,124600.0,40.3151,40.36,40.3077,40.3525,124600.0
2015-04-01 10:40:00,54.0,54.15,53.99,54.15,154600.0,40.3525,40.4646,40.345,40.4646,154600.0
2015-04-01 10:45:00,54.15,54.22,54.13,54.2,120600.0,40.4646,40.5169,40.4496,40.502,120600.0
2015-04-01 10:50:00,54.21,54.29,54.18,54.23,153000.0,40.5094,40.5692,40.487,40.5244,153000.0
2015-04-01 10:55:00,54.22,54.25,54.18,54.19,193000.0,40.5169,40.5393,40.487,40.4945,193000.0
2015-04-01 11:00:00,54.2,54.22,54.13,54.16,209500.0,40.502,40.5169,40.4496,40.4721,209500.0
2015-04-01 11:05:00,54.17,54.17,54.1,54.14,180700.0,40.4795,40.4795,40.4272,40.4571,180700.0
2015-04-01 11:10:00,54.14,54.22,54.13,54.21,126000.0,40.4571,40.5169,40.4496,40.5094,126000.0
2015-04-01 11:15:00,54.21,54.23,54.19,54.23,153300.0,40.5094,40.5244,40.4945,40.5244,153300.0
2015-04-01 11:20:00,54.22,54.24,54.12,54.12,108800.0,40.5169,40.5318,40.4422,40.4422,108800.0
2015-04-01 11:25:00,54.12,54.13,54.06,54.09,122700.0,40.4422,40.4496,40.3973,40.4198,122700.0
2015-04-01 11:30:00,54.09,54.1,54.03,54.04,132800.0,40.4198,40.4272,40.3749,40.3824,132800.0
2015-04-01 11:35:00,54.04,54.07,53.99,54.03,147600.0,40.3824,40.4048,40.345,40.3749,147600.0
2015-04-01 11:40:00,54.03,54.05,53.98,54.0,148400.0,40.3749,40.3899,40.3376,40.3525,148400.0
2015-04-01 11:45:00,54.01,54.05,53.97,54.04,112900.0,40.36,40.3899,40.3301,40.3824,112900.0
2015-04-01 11:50:00,54.04,54.06,54.02,54.05,76000.0,40.3824,40.3973,40.3674,40.3899,76000.0
2015-04-01 11:55:00,54.06,54.07,53.96,53.97,107900.0,40.3973,40.4048,40.3226,40.3301,107900.0
2015-04-01 12:00:00,53.97,53.98,53.92,53.94,97300.0,40.3301,40.3376,40.2927,40.3077,97300.0
2015-04-01 12:05:00,53.95,53.96,53.91,53.95,88600.0,40.3151,40.3226,40.2852,40.3151,88600.0
2015-04-01 12:10:00,53.95,53.97,53.85,53.88,158300.0,40.3151,40.3301,40.2404,40.2628,158300.0
2015-04-01 12:15:00,53.88,53.92,53.86,53.91,116800.0,40.2628,40.2927,40.2479,40.2852,116800.0
2015-04-01 12:20:00,53.91,53.91,53.83,53.86,83600.0,40.2852,40.2852,40.2255,40.2479,83600.0
2015-04-01 12:25:00,53.86,53.93,53.85,53.92,65600.0,40.2479,40.3002,40.2404,40.2927,65600.0
2015-04-01 12:30:00,53.91,53.95,53.87,53.94,100400.0,40.2852,40.3151,40.2554,40.3077,100400.0
2015-04-01 12:35:00,53.95,53.98,53.91,53.98,81200.0,40.3151,40.3376,40.2852,40.3376,81200.0
2015-04-01 12:40:00,53.98,53.99,53.95,53.97,78600.0,40.3376,40.345,40.3151,40.3301,78600.0
2015-04-01 12:45:00,53.96,54.0,53.94,53.98,90600.0,40.3226,40.3525,40.3077,40.3376,90600.0
2015-04-01 12:50:00,53.99,54.01,53.96,53.98,148500.0,40.345,40.36,40.3226,40.3376,148500.0
2015-04-01 12:55:00,53.99,54.0,53.95,53.97,116300.0,40.345,40.3525,40.3151,40.3301,116300.0
2015-04-01 13:00:00,53.95,53.95,53.89,53.9,70500.0,40.3151,40.3151,40.2703,40.2778,70500.0
2015-04-01 13:05:00,53.91,53.94,53.9,53.94,55000.0,40.2852,40.3077,40.2778,40.3077,55000.0
2015-04-01 13:10:00,53.94,53.97,53.93,53.95,80700.0,40.3077,40.3301,40.3002,40.3151,80700.0
2015-04-01 13:15:00,53.96,53.96,53.92,53.92,110800.0,40.3226,40.3226,40.2927,40.2927,110800.0
2015-04-01 13:20:00,53.92,53.95,53.9,53.92,93400.0,40.2927,40.3151,40.2778,40.2927,93400.0
2015-04-01 13:25:00,53.92,53.97,53.91,53.97,83600.0,40.2927,40.3301,40.2852,40.3301,83600.0
2015-04-01 13:30:00,53.97,54.02,53.96,54.01,91700.0,40.3301,40.3674,40.3226,40.36,91700.0
2015-04-01 13:35:00,54.01,54.02,53.98,54.0,94800.0,40.36,40.3674,40.3376,40.3525,94800.0
2015-04-01 13:40:00,54.0,54.07,54.0,54.05,70100.0,40.3525,40.4048,40.3525,40.3899,70100.0
2015-04-01 13:45:00,54.05,54.13,54.04,54.13,136200.0,40.3899,40.4496,40.3824,40.4496,136200.0
2015-04-01 13:50:00,54.13,54.13,54.07,54.09,65400.0,40.4496,40.4496,40.4048,40.4198,65400.0
2015-04-01 13:55:00,54.09,54.12,54.06,54.1,121300.0,40.4198,40.4422,40.3973,40.4272,121300.0
2015-04-01 14:00:00,54.1,54.11,54.07,54.09,74900.0,40.4272,40.4347,40.4048,40.4198,74900.0
2015-04-01 14:05:00,54.08,54.09,54.07,54.08,66000.0,40.4123,40.4198,40.4048,40.4123,66000.0
2015-04-01 14:10:00,54.09,54.11,53.99,54.01,179300.0,40.4198,40.4347,40.345,40.36,179300.0
2015-04-01 14:15:00,54.01,54.02,53.98,54.01,122700.0,40.36,40.3674,40.3376,40.36,122700.0
2015-04-01 14:20:00,54.0,54.05,53.99,54.04,130800.0,40.3525,40.3899,40.345,40.3824,130800.0
2015-04-01 14:25:00,54.04,54.05,54.0,54.01,117800.0,40.3824,40.3899,40.3525,40.36,117800.0
2015-04-01 14:30:00,54.0,54.02,53.96,54.02,128200.0,40.3525,40.3674,40.3226,40.3674,128200.0
2015-04-01 14:35:00,54.03,54.04,53.98,54.02,92500.0,40.3749,40.3824,40.3376,40.3674,92500.0
2015-04-01 14:40:00,54.02,54.04,54.0,54.02,104100.0,40.3674,40.3824,40.3525,40.3674,104100.0
2015-04-01 14:45:00,54.02,54.1,53.99,54.08,141800.0,40.3674,40.4272,40.345,40.4123,141800.0
2015-04-01 14:50:00,54.07,54.09,54.05,54.06,83100.0,40.4048,40.4198,40.3899,40.3973,83100.0
2015-04-01 14:55:00,54.06,54.07,54.03,54.05,62600.0,40.3973,40.4048,40.3749,40.3899,62600.0
2015-04-01 15:00:00,54.06,54.06,54.01,54.04,150200.0,40.3973,40.3973,40.36,40.3824,150200.0
2015-04-01 15:05:00,54.04,54.04,53.98,54.0,180200.0,40.3824,40.3824,40.3376,40.3525,180200.0
2015-04-01 15:10:00,54.01,54.06,54.0,54.06,115400.0,40.36,40.3973,40.3525,40.3973,115400.0
2015-04-01 15:15:00,54.05,54.08,54.01,54.03,127300.0,40.3899,40.4123,40.36,40.3749,127300.0
2015-04-01 15:20:00,54.02,54.09,54.02,54.09,93200.0,40.3674,40.4198,40.3674,40.4198,93200.0
2015-04-01 15:25:00,54.09,54.1,54.05,54.05,111900.0,40.4198,40.4272,40.3899,40.3899,111900.0
2015-04-01 15:30:00,54.05,54.09,54.03,54.07,150900.0,40.3899,40.4198,40.3749,40.4048,150900.0
2015-04-01 15:35:00,54.08,54.15,54.03,54.04,456400.0,40.4123,40.4646,40.3749,40.3824,456400.0
2015-04-01 15:40:00,54.03,54.06,53.97,54.0,311500.0,40.3749,40.3973,40.3301,40.3525,311500.0
2015-04-01 15:45:00,53.99,54.03,53.98,53.99,320900.0,40.345,40.3749,40.3376,40.345,320900.0
2015-04-01 15:50:00,53.99,54.03,53.95,53.95,303800.0,40.345,40.3749,40.3151,40.3151,303800.0
2015-04-01 15:55:00,53.96,53.99,53.91,53.95,1076700.0,40.3226,40.345,40.2852,40.3151,1076700.0
2015-04-02 09:30:00,53.95,54.03,53.82,53.97,383600.0,40.3151,40.3749,40.218,40.3301,383600.0
2015-04-02 09:35:00,53.97,54.08,53.91,54.0,253400.0,40.3301,40.4123,40.2852,40.3525,253400.0
2015-04-02 09:40:00,54.01,54.12,54.0,54.06,137900.0,40.36,40.4422,40.3525,40.3973,137900.0
2015-04-02 09:45:00,54.06,54.16,54.01,54.12,172900.0,40.3973,40.4721,40.36,40.4422,172900.0
2015-04-02 09:50:00,54.13,54.27,54.12,54.25,225200.0,40.4496,40.5543,40.4422,40.5393,225200.0
2015-04-02 09:55:00,54.26,54.35,54.24,54.35,172900.0,40.5468,40.614,40.5318,40.614,172900.0
2015-04-02 10:00:00,54.35,54.37,54.3,54.32,310500.0,40.614,40.629,40.5767,40.5916,310500.0
2015-04-02 10:05:00,54.32,54.39,54.32,54.37,157800.0,40.5916,40.6439,40.5916,40.629,157800.0
2015-04-02 10:10:00,54.36,54.38,54.31,54.34,172200.0,40.6215,40.6365,40.5842,40.6066,172200.0
2015-04-02 10:15:00,54.33,54.36,54.32,54.35,166100.0,40.5991,40.6215,40.5916,40.614,166100.0
2015-04-02 10:20:00,54.35,54.39,54.33,54.34,168100.0,40.614,40.6439,40.5991,40.6066,168100.0
2015-04-02 10:25:00,54.33,54.34,54.31,54.34,119400.0,40.5991,40.6066,40.5842,40.6066,119400.0
2015-04-02 10:30:00,54.34,54.38,54.3,54.3,101600.0,40.6066,40.6365,40.5767,40.5767,101600.0
2015-04-02 10:35:00,54.31,54.31,54.26,54.27,84000.0,40.5842,40.5842,40.5468,40.5543,84000.0
2015-04-02 10:40:00,54.26,54.3,54.24,54.24,152800.0,40.5468,40.5767,40.5318,40.5318,152800.0
2015-04-02 10:45:00,54.25,54.26,54.21,54.24,141000.0,40.5393,40.5468,40.5094,40.5318,141000.0
2015-04-02 10:50:00,54.24,54.29,54.24,54.29,164200.0,40.5318,40.5692,40.5318,40.5692,164200.0
2015-04-02 10:55:00,54.29,54.31,54.25,54.26,197600.0,40.5692,40.5842,40.5393,40.5468,197600.0
2015-04-02 11:00:00,54.26,54.31,54.24,54.3,169000.0,40.5468,40.5842,40.5318,40.5767,169000.0
2015-04-02 11:05:00,54.31,54.31,54.28,54.28,100000.0,40.5842,40.5842,40.5617,40.5617,100000.0
2015-04-02 11:10:00,54.28,54.31,54.27,54.3,141100.0,40.5617,40.5842,40.5543,40.5767,141100.0
2015-04-02 11:15:00,54.29,54.31,54.28,54.3,106100.0,40.5692,40.5842,40.5617,40.5767,106100.0
2015-04-02 11:20:00,54.31,54.34,54.3,54.34,66100.0,40.5842,40.6066,40.5767,40.6066,66100.0
2015-04-02 11:25:00,54.34,54.36,54.3,54.3,174900.0,40.6066,40.6215,40.5767,40.5767,174900.0
2015-04-02 11:30:00,54.29,54.34,54.29,54.33,33400.0,40.5692,40.6066,40.5692,40.5991,33400.0
2015-04-02 11:35:00,54.33,54.34,54.28,54.3,132900.0,40.5991,40.6066,40.5617,40.5767,132900.0
2015-04-02 11:40:00,54.3,54.31,54.28,54.29,82100.0,40.5767,40.5842,40.5617,40.5692,82100.0
2015-04-02 11:45:00,54.29,54.31,54.27,54.3,99000.0,40.5692,40.5842,40.5543,40.5767,99000.0
2015-04-02 11:50:00,54.3,54.31,54.26,54.27,145700.0,40.5767,40.5842,40.5468,40.5543,145700.0
2015-04-02 11:55:00,54.26,54.29,54.25,54.26,93800.0,40.5468,40.5692,40.5393,40.5468,93800.0
2015-04-02 12:00:00,54.26,54.26,54.18,54.18,202100.0,40.5468,40.5468,40.487,40.487,202100.0
2015-04-02 12:05:00,54.19,54.19,54.14,54.17,145000.0,40.4945,40.4945,40.4571,40.4795,145000.0
2015-04-02 12:10:00,54.18,54.21,54.17,54.21,69900.0,40.487,40.5094,40.4795,40.5094,69900.0
2015-04-02 12:15:00,54.2,54.2,54.16,54.18,133000.0,40.502,40.502,40.4721,40.487,133000.0
2015-04-02 12:20:00,54.16,54.18,54.15,54.18,105400.0,40.4721,40.487,40.4646,40.487,105400.0
2015-04-02 12:25:00,54.18,54.2,54.16,54.18,86500.0,40.487,40.502,40.4721,40.487,86500.0
2015-04-02 12:30:00,54.19,54.23,54.18,54.22,78700.0,40.4945,40.5244,40.487,40.5169,78700.0
2015-04-02 12:35:00,54.23,54.27,54.22,54.27,74200.0,40.5244,40.5543,40.5169,40.5543,74200.0
2015-04-02 12:40:00,54.27,54.29,54.26,54.28,62900.0,40.5543,40.5692,40.5468,40.5617,62900.0
2015-04-02 12:45:00,54.29,54.29,54.26,54.28,73500.0,40.5692,40.5692,40.5468,40.5617,73500.0
2015-04-02 12:50:00,54.28,54.29,54.27,54.29,65800.0,40.5617,40.5692,40.5543,40.5692,65800.0
2015-04-02 12:55:00,54.3,54.3,54.27,54.27,83600.0,40.5767,40.5767,40.5543,40.5543,83600.0
2015-04-02 13:00:00,54.27,54.28,54.21,54.22,105000.0,40.5543,40.5617,40.5094,40.5169,105000.0
2015-04-02 13:05:00,54.23,54.23,54.18,54.18,87600.0,40.5244,40.5244,40.487,40.487,87600.0
2015-04-02 13:10:00,54.18,54.2,54.18,54.18,59200.0,40.487,40.502,40.487,40.487,59200.0
2015-04-02 13:15:00,54.19,54.23,54.18,54.2,191500.0,40.4945,40.5244,40.487,40.502,191500.0
2015-04-02 13:20:00,54.2,54.2,54.17,54.17,74800.0,40.502,40.502,40.4795,40.4795,74800.0
2015-04-02 13:25:00,54.17,54.18,54.15,54.16,72600.0,40.4795,40.487,40.4646,40.4721,72600.0
2015-04-02 13:30:00,54.17,54.17,54.15,54.16,85800.0,40.4795,40.4795,40.4646,40.4721,85800.0
2015-04-02 13:35:00,54.16,54.2,54.15,54.19,47700.0,40.4721,40.502,40.4646,40.4945,47700.0
2015-04-02 13:40:00,54.19,54.2,54.16,54.18,85500.0,40.4945,40.502,40.4721,40.487,85500.0
2015-04-02 13:45:00,54.18,54.22,54.18,54.22,116300.0,40.487,40.5169,40.487,40.5169,116300.0
2015-04-02 13:50:00,54.22,54.27,54.21,54.27,168600.0,40.5169,40.5543,40.5094,40.5543,168600.0
2015-04-02 13:55:00,54.26,54.27,54.25,54.26,84000.0,40.5468,40.5543,40.5393,40.5468,84000.0
2015-04-02 14:00:00,54.25,54.27,54.24,54.26,99600.0,40.5393,40.5543,40.5318,40.5468,99600.0
2015-04-02 14:05:00,54.26,54.26,54.24,54.25,72500.0,40.5468,40.5468,40.5318,40.5393,72500.0
2015-04-02 14:10:00,54.26,54.29,54.25,54.28,78200.0,40.5468,40.5692,40.5393,40.5617,78200.0
2015-04-02 14:15:00,54.29,54.36,54.28,54.36,176200.0,40.5692,40.6215,40.5617,40.6215,176200.0
2015-04-02 14:20:00,54.35,54.35,54.31,54.31,103100.0,40.614,40.614,40.5842,40.5842,103100.0
2015-04-02 14:25:00,54.31,54.33,54.31,54.32,79500.0,40.5842,40.5991,40.5842,40.5916,79500.0
2015-04-02 14:30:00,54.32,54.32,54.29,54.29,94800.0,40.5916,40.5916,40.5692,40.5692,94800.0
2015-04-02 14:35:00,54.29,54.3,54.28,54.29,105900.0,40.5692,40.5767,40.5617,40.5692,105900.0
2015-04-02 14:40:00,54.28,54.29,54.25,54.26,141300.0,40.5617,40.5692,40.5393,40.5468,141300.0
2015-04-02 14:45:00,54.26,54.28,54.24,54.28,180700.0,40.5468,40.5617,40.5318,40.5617,180700.0
2015-04-02 14:50:00,54.27,54.29,54.27,54.28,94800.0,40.5543,40.5692,40.5543,40.5617,94800.0
2015-04-02 14:55:00,54.29,54.32,54.28,54.29,117800.0,40.5692,40.5916,40.5617,40.5692,117800.0
2015-04-02 15:00:00,54.29,54.34,54.29,54.32,132400.0,40.5692,40.6066,40.5692,40.5916,132400.0
2015-04-02 15:05:00,54.32,54.33,54.31,54.32,251900.0,40.5916,40.5991,40.5842,40.5916,251900.0
2015-04-02 15:10:00,54.33,54.33,54.29,54.3,211800.0,40.5991,40.5991,40.5692,40.5767,211800.0
2015-04-02 15:15:00,54.3,54.32,54.28,54.28,183500.0,40.5767,40.5916,40.5617,40.5617,183500.0
2015-04-02 15:20:00,54.28,54.3,54.28,54.3,103100.0,40.5617,40.5767,40.5617,40.5767,103100.0
2015-04-02 15:25:00,54.3,54.33,54.29,54.32,242300.0,40.5767,40.5991,40.5692,40.5916,242300.0
2015-04-02 15:30:00,54.32,54.32,54.28,54.28,192000.0,40.5916,40.5916,40.5617,40.5617,192000.0
2015-04-02 15:35:00,54.29,54.32,54.28,54.3,209600.0,40.5692,40.5916,40.5617,40.5767,209600.0
2015-04-02 15:40:00,54.3,54.32,54.29,54.32,172700.0,40.5767,40.5916,40.5692,40.5916,172700.0
2015-04-02 15:45:00,54.32,54.41,54.31,54.41,441100.0,40.5916,40.6589,40.5842,40.6589,441100.0
2015-04-02 15:50:00,54.4,54.45,54.38,54.43,483900.0,40.6514,40.6888,40.6365,40.6738,483900.0
2015-04-02 15:55:00,54.44,54.48,54.36,54.36,646800.0,40.6813,40.7112,40.6215,40.6215,646800.0
2015-04-06 09:30:00,53.82,53.84,53.59,53.68,501300.0,40.218,40.2329,40.0461,40.1134,501300.0
2015-04-06 09:35:00,53.68,53.74,53.56,53.56,202800.0,40.1134,40.1582,40.0237,40.0237,202800.0
2015-04-06 09:40:00,53.57,53.7,53.57,53.68,127500.0,40.0312,40.1283,40.0312,40.1134,127500.0
2015-04-06 09:45:00,53.68,53.81,53.68,53.77,234200.0,40.1134,40.2105,40.1134,40.1806,234200.0
2015-04-06 09:50:00,53.78,53.86,53.77,53.82,173100.0,40.1881,40.2479,40.1806,40.218,173100.0
2015-04-06 09:55:00,53.83,53.92,53.82,53.85,97100.0,40.2255,40.2927,40.218,40.2404,97100.0
2015-04-06 10:00:00,53.86,53.93,53.84,53.9,75200.0,40.2479,40.3002,40.2329,40.2778,75200.0
2015-04-06 10:05:00,53.9,53.98,53.88,53.89,139600.0,40.2778,40.3376,40.2628,40.2703,139600.0
2015-04-06 10:10:00,53.89,53.93,53.8,53.81,128600.0,40.2703,40.3002,40.203,40.2105,128600.0
2015-04-06 10:15:00,53.82,53.9,53.81,53.86,85200.0,40.218,40.2778,40.2105,40.2479,85200.0
2015-04-06 10:20:00,53.86,54.04,53.84,54.02,193200.0,40.2479,40.3824,40.2329,40.3674,193200.0
2015-04-06 10:25:00,54.02,54.08,53.99,54.06,162200.0,40.3674,40.4123,40.345,40.3973,162200.0
2015-04-06 10:30:00,54.06,54.16,54.06,54.14,118800.0,40.3973,40.4721,40.3973,40.4571,118800.0
2015-04-06 10:35:00,54.15,54.2,54.14,54.19,161900.0,40.4646,40.502,40.4571,40.4945,161900.0
2015-04-06 10:40:00,54.2,54.23,54.14,54.15,123300.0,40.502,40.5244,40.4571,40.4646,123300.0
2015-04-06 10:45:00,54.15,54.15,54.08,54.1,137000.0,40.4646,40.4646,40.4123,40.4272,137000.0
2015-04-06 10:50:00,54.11,54.14,54.07,54.13,271900.0,40.4347,40.4571,40.4048,40.4496,271900.0
2015-04-06 10:55:00,54.14,54.15,54.09,54.09,81900.0,40.4571,40.4646,40.4198,40.4198,81900.0
2015-04-06 11:00:00,54.1,54.19,54.09,54.13,72100.0,40.4272,40.4945,40.4198,40.4496,72100.0
2015-04-06 11:05:00,54.13,54.16,54.1,54.16,83100.0,40.4496,40.4721,40.4272,40.4721,83100.0
2015-04-06 11:10:00,54.16,54.18,54.11,54.13,58800.0,40.4721,40.487,40.4347,40.4496,58800.0
2015-04-06 11:15:00,54.14,54.18,54.12,54.17,53200.0,40.4571,40.487,40.4422,40.4795,53200.0
2015-04-06 11:20:00,54.18,54.21,54.13,54.16,57900.0,40.487,40.5094,40.4496,40.4721,57900.0
2015-04-06 11:25:00,54.16,54.21,54.15,54.19,51300.0,40.4721,40.5094,40.4646,40.4945,51300.0
2015-04-06 11:30:00,54.2,54.2,54.15,54.16,154900.0,40.502,40.502,40.4646,40.4721,154900.0
2015-04-06 11:35:00,54.16,54.2,54.15,54.2,123300.0,40.4721,40.502,40.4646,40.502,123300.0
2015-04-06 11:40:00,54.2,54.3,54.19,54.27,114400.0,40.502,40.5767,40.4945,40.5543,114400.0
2015-04-06 11:45:00,54.27,54.29,54.24,54.27,136700.0,40.5543,40.5692,40.5318,40.5543,136700.0
2015-04-06 11:50:00,54.27,54.27,54.22,54.23,83500.0,40.5543,40.5543,40.5169,40.5244,83500.0
2015-04-06 11:55:00,54.22,54.23,54.18,54.22,58900.0,40.5169,40.5244,40.487,40.5169,58900.0
2015-04-06 12:00:00,54.22,54.24,54.22,54.23,80300.0,40.5169,40.5318,40.5169,40.5244,80300.0
2015-04-06 12:05:00,54.22,54.23,54.19,54.19,77500.0,40.5169,40.5244,40.4945,40.4945,77500.0
2015-04-06 12:10:00,54.19,54.24,54.18,54.21,114900.0,40.4945,40.5318,40.487,40.5094,114900.0
2015-04-06 12:15:00,54.22,54.22,54.19,54.22,63800.0,40.5169,40.5169,40.4945,40.5169,63800.0
2015-04-06 12:20:00,54.22,54.33,54.2,54.3,207600.0,40.5169,40.5991,40.502,40.5767,207600.0
2015-04-06 12:25:00,54.29,54.35,54.27,54.27,83200.0,40.5692,40.614,40.5543,40.5543,83200.0
2015-04-06 12:30:00,54.27,54.3,54.27,54.29,46400.0,40.5543,40.5767,40.5543,40.5692,46400.0
2015-04-06 12:35:00,54.3,54.31,54.28,54.3,55900.0,40.5767,40.5842,40.5617,40.5767,55900.0
2015-04-06 12:40:00,54.3,54.33,54.3,54.31,44600.0,40.5767,40.5991,40.5767,40.5842,44600.0
2015-04-06 12:45:00,54.31,54.37,54.31,54.35,82200.0,40.5842,40.629,40.5842,40.614,82200.0
2015-04-06 12:50:00,54.35,54.37,54.33,54.36,71800.0,40.614,40.629,40.5991,40.6215,71800.0
2015-04-06 12:55:00,54.36,54.37,54.28,54.3,113000.0,40.6215,40.629,40.5617,40.5767,113000.0
2015-04-06 13:00:00,54.3,54.34,54.29,54.32,53900.0,40.5767,40.6066,40.5692,40.5916,53900.0
2015-04-06 13:05:00,54.33,54.34,54.3,54.33,43000.0,40.5991,40.6066,40.5767,40.5991,43000.0
2015-04-06 13:10:00,54.33,54.34,54.31,54.34,72000.0,40.5991,40.6066,40.5842,40.6066,72000.0
2015-04-06 13:15:00,54.33,54.34,54.28,54.33,90300.0,40.5991,40.6066,40.5617,40.5991,90300.0
2015-04-06 13:20:00,54.33,54.33,54.29,54.32,45300.0,40.5991,40.5991,40.5692,40.5916,45300.0
2015-04-06 13:25:00,54.32,54.33,54.3,54.32,45600.0,40.5916,40.5991,40.5767,40.5916,45600.0
2015-04-06 13:30:00,54.33,54.34,54.28,54.28,60000.0,40.5991,40.6066,40.5617,40.5617,60000.0
2015-04-06 13:35:00,54.28,54.3,54.25,54.26,55900.0,40.5617,40.5767,40.5393,40.5468,55900.0
2015-04-06 13:40:00,54.26,54.27,54.23,54.23,94000.0,40.5468,40.5543,40.5244,40.5244,94000.0
2015-04-06 13:45:00,54.24,54.25,54.22,54.23,50600.0,40.5318,40.5393,40.5169,40.5244,50600.0
2015-04-06 13:50:00,54.22,54.23,54.21,54.23,62200.0,40.5169,40.5244,40.5094,40.5244,62200.0
2015-04-06 13:55:00,54.22,54.24,54.22,54.24,45000.0,40.5169,40.5318,40.5169,40.5318,45000.0
2015-04-06 14:00:00,54.24,54.25,54.23,54.25,63600.0,40.5318,40.5393,40.5244,40.5393,63600.0
2015-04-06 14:05:00,54.25,54.27,54.23,54.26,91700.0,40.5393,40.5543,40.5244,40.5468,91700.0
2015-04-06 14:10:00,54.26,54.3,54.26,54.27,76200.0,40.5468,40.5767,40.5468,40.5543,76200.0
2015-04-06 14:15:00,54.27,54.33,54.26,54.33,66700.0,40.5543,40.5991,40.5468,40.5991,66700.0
2015-04-06 14:20:00,54.33,54.33,54.31,54.32,49800.0,40.5991,40.5991,40.5842,40.5916,49800.0
2015-04-06 14:25:00,54.32,54.34,54.3,54.3,47600.0,40.5916,40.6066,40.5767,40.5767,47600.0
2015-04-06 14:30:00,54.31,54.34,54.3,54.34,94700.0,40.5842,40.6066,40.5767,40.6066,94700.0
2015-04-06 14:35:00,54.34,54.34,54.32,54.33,84600.0,40.6066,40.6066,40.5916,40.5991,84600.0
2015-04-06 14:40:00,54.33,54.34,54.32,54.34,49400.0,40.5991,40.6066,40.5916,40.6066,49400.0
2015-04-06 14:45:00,54.33,54.34,54.29,54.29,135700.0,40.5991,40.6066,40.5692,40.5692,135700.0
2015-04-06 14:50:00,54.3,54.3,54.28,54.28,70300.0,40.5767,40.5767,40.5617,40.5617,70300.0
2015-04-06 14:55:00,54.28,54.29,54.27,54.28,37800.0,40.5617,40.5692,40.5543,40.5617,37800.0
2015-04-06 15:00:00,54.29,54.3,54.27,54.28,85100.0,40.5692,40.5767,40.5543,40.5617,85100.0
2015-04-06 15:05:00,54.27,54.29,54.15,54.16,184200.0,40.5543,40.5692,40.4646,40.4721,184200.0
2015-04-06 15:10:00,54.16,54.18,54.15,54.18,98000.0,40.4721,40.487,40.4646,40.487,98000.0
2015-04-06 15:15:00,54.18,54.18,54.12,54.14,104200.0,40.487,40.487,40.4422,40.4571,104200.0
2015-04-06 15:20:00,54.14,54.16,54.13,54.16,61700.0,40.4571,40.4721,40.4496,40.4721,61700.0
2015-04-06 15:25:00,54.16,54.19,54.15,54.19,107200.0,40.4721,40.4945,40.4646,40.4945,107200.0
2015-04-06 15:30:00,54.19,54.21,54.18,54.21,136000.0,40.4945,40.5094,40.487,40.5094,136000.0
2015-04-06 15:35:00,54.2,54.21,54.17,54.17,94100.0,40.502,40.5094,40.4795,40.4795,94100.0
2015-04-06 15:40:00,54.18,54.2,54.16,54.19,178900.0,40.487,40.502,40.4721,40.4945,178900.0
2015-04-06 15:45:00,54.18,54.18,54.13,54.13,208900.0,40.487,40.487,40.4496,40.4496,208900.0
2015-04-06 15:50:00,54.13,54.14,54.1,54.1,369700.0,40.4496,40.4571,40.4272,40.4272,369700.0
2015-04-06 15:55:00,54.1,54.11,54.07,54.1,572500.0,40.4272,40.4347,40.4048,40.4272,572500.0
2015-04-07 09:30:00,54.28,54.37,54.22,54.29,465700.0,40.5617,40.629,40.5169,40.5692,465700.0
2015-04-07 09:35:00,54.29,54.34,54.24,54.3,211400.0,40.5692,40.6066,40.5318,40.5767,211400.0
2015-04-07 09:40:00,54.3,54.34,54.22,54.23,310000.0,40.5767,40.6066,40.5169,40.5244,310000.0
2015-04-07 09:45:00,54.23,54.31,54.22,54.24,173800.0,40.5244,40.5842,40.5169,40.5318,173800.0
2015-04-07 09:50:00,54.23,54.25,54.13,54.16,303300.0,40.5244,40.5393,40.4496,40.4721,303300.0
2015-04-07 09:55:00,54.16,54.17,54.05,54.06,202200.0,40.4721,40.4795,40.3899,40.3973,202200.0
2015-04-07 10:00:00,54.07,54.15,54.05,54.07,101800.0,40.4048,40.4646,40.3899,40.4048,101800.0
2015-04-07 10:05:00,54.07,54.08,53.98,54.06,199100.0,40.4048,40.4123,40.3376,40.3973,199100.0
2015-04-07 10:10:00,54.05,54.06,54.0,54.06,166100.0,40.3899,40.3973,40.3525,40.3973,166100.0
2015-04-07 10:15:00,54.06,54.2,54.05,54.17,141200.0,40.3973,40.502,40.3899,40.4795,141200.0
2015-04-07 10:20:00,54.16,54.2,54.14,54.18,100400.0,40.4721,40.502,40.4571,40.487,100400.0
2015-04-07 10:25:00,54.17,54.2,54.17,54.19,80400.0,40.4795,40.502,40.4795,40.4945,80400.0
2015-04-07 10:30:00,54.19,54.29,54.18,54.23,158300.0,40.4945,40.5692,40.487,40.5244,158300.0
2015-04-07 10:35:00,54.23,54.24,54.19,54.21,91000.0,40.5244,40.5318,40.4945,40.5094,91000.0
2015-04-07 10:40:00,54.2,54.23,54.2,54.23,66900.0,40.502,40.5244,40.502,40.5244,66900.0
2015-04-07 10:45:00,54.22,54.33,54.22,54.26,159200.0,40.5169,40.5991,40.5169,40.5468,159200.0
2015-04-07 10:50:00,54.26,54.27,54.24,54.25,86100.0,40.5468,40.5543,40.5318,40.5393,86100.0
2015-04-07 10:55:00,54.24,54.25,54.23,54.24,65300.0,40.5318,40.5393,40.5244,40.5318,65300.0
2015-04-07 11:00:00,54.24,54.24,54.19,54.19,98800.0,40.5318,40.5318,40.4945,40.4945,98800.0
2015-04-07 11:05:00,54.19,54.23,54.19,54.2,73400.0,40.4945,40.5244,40.4945,40.502,73400.0
2015-04-07 11:10:00,54.2,54.28,54.2,54.28,98600.0,40.502,40.5617,40.502,40.5617,98600.0
2015-04-07 11:15:00,54.27,54.29,54.22,54.23,116500.0,40.5543,40.5692,40.5169,40.5244,116500.0
2015-04-07 11:20:00,54.24,54.24,54.2,54.23,80900.0,40.5318,40.5318,40.502,40.5244,80900.0
2015-04-07 11:25:00,54.23,54.28,54.22,54.28,89500.0,40.5244,40.5617,40.5169,40.5617,89500.0
2015-04-07 11:30:00,54.28,54.33,54.28,54.31,180000.0,40.5617,40.5991,40.5617,40.5842,180000.0
2015-04-07 11:35:00,54.31,54.32,54.28,54.31,80100.0,40.5842,40.5916,40.5617,40.5842,80100.0
2015-04-07 11:40:00,54.31,54.32,54.29,54.29,72500.0,40.5842,40.5916,40.5692,40.5692,72500.0
2015-04-07 11:45:00,54.29,54.35,54.29,54.33,62800.0,40.5692,40.614,40.5692,40.5991,62800.0
2015-04-07 11:50:00,54.34,54.37,54.33,54.36,76200.0,40.6066,40.629,40.5991,40.6215,76200.0
2015-04-07 11:55:00,54.37,54.39,54.33,54.36,123900.0,40.629,40.6439,40.5991,40.6215,123900.0
2015-04-07 12:00:00,54.36,54.39,54.35,54.36,57600.0,40.6215,40.6439,40.614,40.6215,57600.0
2015-04-07 12:05:00,54.35,54.36,54.32,54.33,154000.0,40.614,40.6215,40.5916,40.5991,154000.0
2015-04-07 12:10:00,54.33,54.33,54.3,54.3,98600.0,40.5991,40.5991,40.5767,40.5767,98600.0
2015-04-07 12:15:00,54.31,54.31,54.28,54.3,61100.0,40.5842,40.5842,40.5617,40.5767,61100.0
2015-04-07 12:20:00,54.29,54.31,54.28,54.29,72900.0,40.5692,40.5842,40.5617,40.5692,72900.0
2015-04-07 12:25:00,54.29,54.32,54.28,54.3,75400.0,40.5692,40.5916,40.5617,40.5767,75400.0
2015-04-07 12:30:00,54.3,54.31,54.29,54.29,89900.0,40.5767,40.5842,40.5692,40.5692,89900.0
2015-04-07 12:35:00,54.3,54.3,54.28,54.3,127500.0,40.5767,40.5767,40.5617,40.5767,127500.0
2015-04-07 12:40:00,54.29,54.3,54.27,54.28,58800.0,40.5692,40.5767,40.5543,40.5617,58800.0
2015-04-07 12:45:00,54.28,54.29,54.26,54.28,70000.0,40.5617,40.5692,40.5468,40.5617,70000.0
2015-04-07 12:50:00,54.28,54.31,54.27,54.3,45500.0,40.5617,40.5842,40.5543,40.5767,45500.0
2015-04-07 12:55:00,54.31,54.31,54.29,54.3,60300.0,40.5842,40.5842,40.5692,40.5767,60300.0
2015-04-07 13:00:00,54.3,54.31,54.28,54.3,102500.0,40.5767,40.5842,40.5617,40.5767,102500.0
2015-04-07 13:05:00,54.3,54.3,54.28,54.29,68000.0,40.5767,40.5767,40.5617,40.5692,68000.0
2015-04-07 13:10:00,54.29,54.29,54.26,54.27,37400.0,40.5692,40.5692,40.5468,40.5543,37400.0
2015-04-07 13:15:00,54.27,54.31,54.27,54.3,58300.0,40.5543,40.5842,40.5543,40.5767,58300.0
2015-04-07 13:20:00,54.3,54.3,54.28,54.29,37200.0,40.5767,40.5767,40.5617,40.5692,37200.0
2015-04-07 13:25:00,54.29,54.29,54.27,54.28,30800.0,40.5692,40.5692,40.5543,40.5617,30800.0
2015-04-07 13:30:00,54.28,54.28,54.27,54.28,31200.0,40.5617,40.5617,40.5543,40.5617,31200.0
2015-04-07 13:35:00,54.28,54.31,54.27,54.28,79000.0,40.5617,40.5842,40.5543,40.5617,79000.0
2015-04-07 13:40:00,54.28,54.29,54.26,54.29,58900.0,40.5617,40.5692,40.5468,40.5692,58900.0
2015-04-07 13:45:00,54.28,54.29,54.23,54.24,55700.0,40.5617,40.5692,40.5244,40.5318,55700.0
2015-04-07 13:50:00,54.25,54.25,54.2,54.2,41200.0,40.5393,40.5393,40.502,40.502,41200.0
2015-04-07 13:55:00,54.2,54.24,54.19,54.23,48700.0,40.502,40.5318,40.4945,40.5244,48700.0
2015-04-07 14:00:00,54.22,54.26,54.22,54.26,37200.0,40.5169,40.5468,40.5169,40.5468,37200.0
2015-04-07 14:05:00,54.25,54.3,54.25,54.28,77000.0,40.5393,40.5767,40.5393,40.5617,77000.0
2015-04-07 14:10:00,54.28,54.3,54.28,54.3,33900.0,40.5617,40.5767,40.5617,40.5767,33900.0
2015-04-07 14:15:00,54.3,54.3,54.28,54.3,55300.0,40.5767,40.5767,40.5617,40.5767,55300.0
2015-04-07 14:20:00,54.29,54.3,54.25,54.26,89500.0,40.5692,40.5767,40.5393,40.5468,89500.0
2015-04-07 14:25:00,54.26,54.26,54.25,54.25,60400.0,40.5468,40.5468,40.5393,40.5393,60400.0
2015-04-07 14:30:00,54.25,54.26,54.25,54.26,57300.0,40.5393,40.5468,40.5393,40.5468,57300.0
2015-04-07 14:35:00,54.25,54.26,54.25,54.26,62400.0,40.5393,40.5468,40.5393,40.5468,62400.0
2015-04-07 14:40:00,54.26,54.26,54.25,54.26,65100.0,40.5468,40.5468,40.5393,40.5468,65100.0
2015-04-07 14:45:00,54.26,54.29,54.25,54.29,90300.0,40.5468,40.5692,40.5393,40.5692,90300.0
2015-04-07 14:50:00,54.29,54.31,54.27,54.31,92100.0,40.5692,40.5842,40.5543,40.5842,92100.0
2015-04-07 14:55:00,54.3,54.31,54.27,54.29,81200.0,40.5767,40.5842,40.5543,40.5692,81200.0
2015-04-07 15:00:00,54.28,54.29,54.28,54.29,85200.0,40.5617,40.5692,40.5617,40.5692,85200.0
2015-04-07 15:05:00,54.29,54.32,54.28,54.31,109200.0,40.5692,40.5916,40.5617,40.5842,109200.0
2015-04-07 15:10:00,54.3,54.31,54.27,54.29,141200.0,40.5767,40.5842,40.5543,40.5692,141200.0
2015-04-07 15:15:00,54.29,54.29,54.26,54.29,60100.0,40.5692,40.5692,40.5468,40.5692,60100.0
2015-04-07 15:20:00,54.29,54.29,54.21,54.21,235000.0,40.5692,40.5692,40.5094,40.5094,235000.0
2015-04-07 15:25:00,54.21,54.22,54.2,54.22,120000.0,40.5094,40.5169,40.502,40.5169,120000.0
2015-04-07 15:30:00,54.22,54.22,54.19,54.2,144900.0,40.5169,40.5169,40.4945,40.502,144900.0
2015-04-07 15:35:00,54.2,54.21,54.15,54.16,248500.0,40.502,40.5094,40.4646,40.4721,248500.0
2015-04-07 15:40:00,54.16,54.17,54.09,54.15,153500.0,40.4721,40.4795,40.4198,40.4646,153500.0
2015-04-07 15:45:00,54.15,54.16,54.09,54.11,214400.0,40.4646,40.4721,40.4198,40.4347,214400.0
2015-04-07 15:50:00,54.12,54.12,54.06,54.06,257200.0,40.4422,40.4422,40.3973,40.3973,257200.0
2015-04-07 15:55:00,54.06,54.07,54.02,54.02,578200.0,40.3973,40.4048,40.3674,40.3674,578200.0
2015-04-08 09:30:00,53.98,54.22,53.98,54.2,373900.0,40.3376,40.5169,40.3376,40.502,373900.0
2015-04-08 09:35:00,54.2,54.22,54.12,54.14,150400.0,40.502,40.5169,40.4422,40.4571,150400.0
2015-04-08 09:40:00,54.14,54.15,54.06,54.15,127300.0,40.4571,40.4646,40.3973,40.4646,127300.0
2015-04-08 09:45:00,54.14,54.28,54.14,54.27,165700.0,40.4571,40.5617,40.4571,40.5543,165700.0
2015-04-08 09:50:00,54.27,54.36,54.24,54.31,155900.0,40.5543,40.6215,40.5318,40.5842,155900.0
2015-04-08 09:55:00,54.32,54.32,54.27,54.29,96400.0,40.5916,40.5916,40.5543,40.5692,96400.0
2015-04-08 10:00:00,54.29,54.3,54.23,54.25,99000.0,40.5692,40.5767,40.5244,40.5393,99000.0
2015-04-08 10:05:00,54.25,54.34,54.23,54.29,103200.0,40.5393,40.6066,40.5244,40.5692,103200.0
2015-04-08 10:10:00,54.28,54.3,54.2,54.22,100900.0,40.5617,40.5767,40.502,40.5169,100900.0
2015-04-08 10:15:00,54.21,54.24,54.14,54.14,98000.0,40.5094,40.5318,40.4571,40.4571,98000.0
2015-04-08 10:20:00,54.14,54.23,54.13,54.23,76400.0,40.4571,40.5244,40.4496,40.5244,76400.0
2015-04-08 10:25:00,54.23,54.23,54.17,54.17,58600.0,40.5244,40.5244,40.4795,40.4795,58600.0
2015-04-08 10:30:00,54.17,54.17,54.13,54.15,98500.0,40.4795,40.4795,40.4496,40.4646,98500.0
2015-04-08 10:35:00,54.14,54.17,54.1,54.11,130200.0,40.4571,40.4795,40.4272,40.4347,130200.0
2015-04-08 10:40:00,54.11,54.11,53.97,54.02,159500.0,40.4347,40.4347,40.3301,40.3674,159500.0
2015-04-08 10:45:00,54.02,54.04,53.98,54.02,73700.0,40.3674,40.3824,40.3376,40.3674,73700.0
2015-04-08 10:50:00,54.02,54.09,54.01,54.08,53700.0,40.3674,40.4198,40.36,40.4123,53700.0
2015-04-08 10:55:00,54.08,54.08,54.04,54.05,40500.0,40.4123,40.4123,40.3824,40.3899,40500.0
2015-04-08 11:00:00,54.05,54.09,54.0,54.07,84800.0,40.3899,40.4198,40.3525,40.4048,84800.0
2015-04-08 11:05:00,54.07,54.1,54.05,54.05,51200.0,40.4048,40.4272,40.3899,40.3899,51200.0
2015-04-08 11:10:00,54.06,54.08,54.02,54.03,53600.0,40.3973,40.4123,40.3674,40.3749,53600.0
2015-04-08 11:15:00,54.03,54.1,54.02,54.09,86600.0,40.3749,40.4272,40.3674,40.4198,86600.0
2015-04-08 11:20:00,54.09,54.09,54.02,54.02,72000.0,40.4198,40.4198,40.3674,40.3674,72000.0
2015-04-08 11:25:00,54.02,54.04,53.99,54.03,73900.0,40.3674,40.3824,40.345,40.3749,73900.0
2015-04-08 11:30:00,54.03,54.05,53.96,53.99,65400.0,40.3749,40.3899,40.3226,40.345,65400.0
2015-04-08 11:35:00,53.99,54.04,53.98,54.03,46900.0,40.345,40.3824,40.3376,40.3749,46900.0
2015-04-08 11:40:00,54.02,54.09,54.01,54.09,53800.0,40.3674,40.4198,40.36,40.4198,53800.0
2015-04-08 11:45:00,54.09,54.11,54.08,54.11,74800.0,40.4198,40.4347,40.4123,40.4347,74800.0
2015-04-08 11:50:00,54.11,54.11,54.06,54.06,52300.0,40.4347,40.4347,40.3973,40.3973,52300.0
2015-04-08 11:55:00,54.07,54.07,54.04,54.05,55500.0,40.4048,40.4048,40.3824,40.3899,55500.0
2015-04-08 12:00:00,54.05,54.08,54.01,54.01,74700.0,40.3899,40.4123,40.36,40.36,74700.0
2015-04-08 12:05:00,54.02,54.06,54.01,54.05,70500.0,40.3674,40.3973,40.36,40.3899,70500.0
2015-04-08 12:10:00,54.05,54.05,54.01,54.03,41000.0,40.3899,40.3899,40.36,40.3749,41000.0
2015-04-08 12:15:00,54.03,54.03,53.98,54.01,115300.0,40.3749,40.3749,40.3376,40.36,115300.0
2015-04-08 12:20:00,54.01,54.04,53.98,54.0,44200.0,40.36,40.3824,40.3376,40.3525,44200.0
2015-04-08 12:25:00,53.99,54.01,53.99,54.0,37500.0,40.345,40.36,40.345,40.3525,37500.0
2015-04-08 12:30:00,54.0,54.0,53.97,53.98,35100.0,40.3525,40.3525,40.3301,40.3376,35100.0
2015-04-08 12:35:00,53.98,54.01,53.97,53.99,77400.0,40.3376,40.36,40.3301,40.345,77400.0
2015-04-08 12:40:00,54.0,54.02,53.99,54.01,41400.0,40.3525,40.3674,40.345,40.36,41400.0
2015-04-08 12:45:00,54.0,54.01,53.99,54.0,30600.0,40.3525,40.36,40.345,40.3525,30600.0
2015-04-08 12:50:00,54.0,54.0,53.96,53.99,61400.0,40.3525,40.3525,40.3226,40.345,61400.0
2015-04-08 12:55:00,53.99,54.02,53.99,53.99,51400.0,40.345,40.3674,40.345,40.345,51400.0
2015-04-08 13:00:00,53.99,54.01,53.98,53.99,43500.0,40.345,40.36,40.3376,40.345,43500.0
2015-04-08 13:05:00,53.99,54.02,53.98,54.02,55300.0,40.345,40.3674,40.3376,40.3674,55300.0
2015-04-08 13:10:00,54.02,54.02,53.96,53.97,97100.0,40.3674,40.3674,40.3226,40.3301,97100.0
2015-04-08 13:15:00,53.96,53.99,53.94,53.98,124300.0,40.3226,40.345,40.3077,40.3376,124300.0
2015-04-08 13:20:00,53.98,54.0,53.97,53.99,50400.0,40.3376,40.3525,40.3301,40.345,50400.0
2015-04-08 13:25:00,53.99,54.02,53.98,53.99,39200.0,40.345,40.3674,40.3376,40.345,39200.0
2015-04-08 13:30:00,53.98,54.0,53.97,53.99,45300.0,40.3376,40.3525,40.3301,40.345,45300.0
2015-04-08 13:35:00,53.99,54.0,53.98,53.98,28500.0,40.345,40.3525,40.3376,40.3376,28500.0
2015-04-08 13:40:00,53.98,53.99,53.95,53.96,54600.0,40.3376,40.345,40.3151,40.3226,54600.0
2015-04-08 13:45:00,53.97,54.0,53.95,53.98,66800.0,40.3301,40.3525,40.3151,40.3376,66800.0
2015-04-08 13:50:00,53.97,54.03,53.97,54.03,52600.0,40.3301,40.3749,40.3301,40.3749,52600.0
2015-04-08 13:55:00,54.03,54.05,53.99,54.03,56800.0,40.3749,40.3899,40.345,40.3749,56800.0
2015-04-08 14:00:00,54.02,54.04,53.9,54.0,276300.0,40.3674,40.3824,40.2778,40.3525,276300.0
2015-04-08 14:05:00,54.0,54.05,53.87,53.88,250700.0,40.3525,40.3899,40.2554,40.2628,250700.0
2015-04-08 14:10:00,53.88,54.03,53.85,54.02,199500.0,40.2628,40.3749,40.2404,40.3674,199500.0
2015-04-08 14:15:00,54.03,54.1,54.01,54.03,146400.0,40.3749,40.4272,40.36,40.3749,146400.0
2015-04-08 14:20:00,54.04,54.13,54.03,54.06,145600.0,40.3824,40.4496,40.3749,40.3973,145600.0
2015-04-08 14:25:00,54.06,54.08,54.04,54.05,75200.0,40.3973,40.4123,40.3824,40.3899,75200.0
2015-04-08 14:30:00,54.06,54.07,54.01,54.04,66900.0,40.3973,40.4048,40.36,40.3824,66900.0
2015-04-08 14:35:00,54.05,54.06,54.0,54.02,77600.0,40.3899,40.3973,40.3525,40.3674,77600.0
2015-04-08 14:40:00,54.02,54.02,53.95,53.99,101800.0,40.3674,40.3674,40.3151,40.345,101800.0
2015-04-08 14:45:00,54.0,54.02,53.96,54.02,74600.0,40.3525,40.3674,40.3226,40.3674,74600.0
2015-04-08 14:50:00,54.01,54.02,53.9,53.91,164900.0,40.36,40.3674,40.2778,40.2852,164900.0
2015-04-08 14:55:00,53.91,53.93,53.89,53.9,90500.0,40.2852,40.3002,40.2703,40.2778,90500.0
2015-04-08 15:00:00,53.91,53.96,53.88,53.96,96200.0,40.2852,40.3226,40.2628,40.3226,96200.0
2015-04-08 15:05:00,53.95,53.96,53.9,53.91,61500.0,40.3151,40.3226,40.2778,40.2852,61500.0
2015-04-08 15:10:00,53.91,53.95,53.87,53.89,98700.0,40.2852,40.3151,40.2554,40.2703,98700.0
2015-04-08 15:15:00,53.89,53.94,53.87,53.9,104900.0,40.2703,40.3077,40.2554,40.2778,104900.0
2015-04-08 15:20:00,53.91,53.91,53.83,53.88,122600.0,40.2852,40.2852,40.2255,40.2628,122600.0
2015-04-08 15:25:00,53.88,53.95,53.88,53.92,125000.0,40.2628,40.3151,40.2628,40.2927,125000.0
2015-04-08 15:30:00,53.92,53.93,53.88,53.91,118400.0,40.2927,40.3002,40.2628,40.2852,118400.0
2015-04-08 15:35:00,53.91,53.94,53.9,53.94,106000.0,40.2852,40.3077,40.2778,40.3077,106000.0
2015-04-08 15:40:00,53.94,53.99,53.91,53.93,210200.0,40.3077,40.345,40.2852,40.3002,210200.0
2015-04-08 15:45:00,53.93,53.96,53.89,53.91,230600.0,40.3002,40.3226,40.2703,40.2852,230600.0
2015-04-08 15:50:00,53.91,53.96,53.89,53.95,190600.0,40.2852,40.3226,40.2703,40.3151,190600.0
2015-04-08 15:55:00,53.95,54.0,53.9,53.98,571700.0,40.3151,40.3525,40.2778,40.3376,571700.0
2015-04-09 09:30:00,54.11,54.16,53.95,54.16,367600.0,40.4347,40.4721,40.3151,40.4721,367600.0
2015-04-09 09:35:00,54.15,54.2,54.0,54.08,176000.0,40.4646,40.502,40.3525,40.4123,176000.0
2015-04-09 09:40:00,54.08,54.09,53.99,54.01,132800.0,40.4123,40.4198,40.345,40.36,132800.0
2015-04-09 09:45:00,54.01,54.09,53.99,54.08,114300.0,40.36,40.4198,40.345,40.4123,114300.0
2015-04-09 09:50:00,54.08,54.08,54.0,54.0,287700.0,40.4123,40.4123,40.3525,40.3525,287700.0
2015-04-09 09:55:00,54.0,54.06,53.99,54.0,204000.0,40.3525,40.3973,40.345,40.3525,204000.0
2015-04-09 10:00:00,54.01,54.1,54.0,54.09,106900.0,40.36,40.4272,40.3525,40.4198,106900.0
2015-04-09 10:05:00,54.08,54.09,54.0,54.07,176700.0,40.4123,40.4198,40.3525,40.4048,176700.0
2015-04-09 10:10:00,54.07,54.1,54.01,54.06,144300.0,40.4048,40.4272,40.36,40.3973,144300.0
2015-04-09 10:15:00,54.05,54.08,53.99,54.05,139300.0,40.3899,40.4123,40.345,40.3899,139300.0
2015-04-09 10:20:00,54.04,54.1,53.98,54.01,138500.0,40.3824,40.4272,40.3376,40.36,138500.0
2015-04-09 10:25:00,54.01,54.07,53.99,54.07,89400.0,40.36,40.4048,40.345,40.4048,89400.0
2015-04-09 10:30:00,54.07,54.08,54.02,54.06,102400.0,40.4048,40.4123,40.3674,40.3973,102400.0
2015-04-09 10:35:00,54.05,54.07,53.99,54.04,81000.0,40.3899,40.4048,40.345,40.3824,81000.0
2015-04-09 10:40:00,54.03,54.04,53.9,53.93,100500.0,40.3749,40.3824,40.2778,40.3002,100500.0
2015-04-09 10:45:00,53.92,53.93,53.86,53.89,109700.0,40.2927,40.3002,40.2479,40.2703,109700.0
2015-04-09 10:50:00,53.88,53.91,53.84,53.88,76700.0,40.2628,40.2852,40.2329,40.2628,76700.0
2015-04-09 10:55:00,53.88,53.92,53.83,53.92,77000.0,40.2628,40.2927,40.2255,40.2927,77000.0
2015-04-09 11:00:00,53.91,53.92,53.83,53.88,100200.0,40.2852,40.2927,40.2255,40.2628,100200.0
2015-04-09 11:05:00,53.88,53.88,53.84,53.85,67800.0,40.2628,40.2628,40.2329,40.2404,67800.0
2015-04-09 11:10:00,53.85,53.86,53.83,53.85,64900.0,40.2404,40.2479,40.2255,40.2404,64900.0
2015-04-09 11:15:00,53.85,53.86,53.79,53.81,110200.0,40.2404,40.2479,40.1956,40.2105,110200.0
2015-04-09 11:20:00,53.81,53.85,53.73,53.85,128800.0,40.2105,40.2404,40.1507,40.2404,128800.0
2015-04-09 11:25:00,53.85,53.88,53.81,53.86,104300.0,40.2404,40.2628,40.2105,40.2479,104300.0
2015-04-09 11:30:00,53.85,53.86,53.82,53.86,170700.0,40.2404,40.2479,40.218,40.2479,170700.0
2015-04-09 11:35:00,53.86,53.89,53.84,53.85,115200.0,40.2479,40.2703,40.2329,40.2404,115200.0
2015-04-09 11:40:00,53.85,53.89,53.83,53.88,88000.0,40.2404,40.2703,40.2255,40.2628,88000.0
2015-04-09 11:45:00,53.88,53.91,53.87,53.89,51600.0,40.2628,40.2852,40.2554,40.2703,51600.0
2015-04-09 11:50:00,53.89,53.9,53.85,53.88,52500.0,40.2703,40.2778,40.2404,40.2628,52500.0
2015-04-09 11:55:00,53.89,53.89,53.85,53.87,70600.0,40.2703,40.2703,40.2404,40.2554,70600.0
2015-04-09 12:00:00,53.88,53.88,53.85,53.87,62000.0,40.2628,40.2628,40.2404,40.2554,62000.0
2015-04-09 12:05:00,53.88,53.88,53.86,53.87,36700.0,40.2628,40.2628,40.2479,40.2554,36700.0
2015-04-09 12:10:00,53.87,53.89,53.86,53.89,39200.0,40.2554,40.2703,40.2479,40.2703,39200.0
2015-04-09 12:15:00,53.89,53.91,53.86,53.86,119500.0,40.2703,40.2852,40.2479,40.2479,119500.0
2015-04-09 12:20:00,53.86,53.95,53.84,53.95,59100.0,40.2479,40.3151,40.2329,40.3151,59100.0
2015-04-09 12:25:00,53.95,53.95,53.91,53.92,68200.0,40.3151,40.3151,40.2852,40.2927,68200.0
2015-04-09 12:30:00,53.92,53.93,53.89,53.91,66900.0,40.2927,40.3002,40.2703,40.2852,66900.0
2015-04-09 12:35:00,53.9,53.92,53.88,53.91,51300.0,40.2778,40.2927,40.2628,40.2852,51300.0
2015-04-09 12:40:00,53.9,53.92,53.86,53.87,50400.0,40.2778,40.2927,40.2479,40.2554,50400.0
2015-04-09 12:45:00,53.88,53.89,53.85,53.88,54600.0,40.2628,40.2703,40.2404,40.2628,54600.0
2015-04-09 12:50:00,53.88,53.93,53.88,53.93,68100.0,40.2628,40.3002,40.2628,40.3002,68100.0
2015-04-09 12:55:00,53.93,53.95,53.91,53.93,101600.0,40.3002,40.3151,40.2852,40.3002,101600.0
2015-04-09 13:00:00,53.93,53.95,53.92,53.95,84500.0,40.3002,40.3151,40.2927,40.3151,84500.0
2015-04-09 13:05:00,53.95,54.0,53.94,53.99,66700.0,40.3151,40.3525,40.3077,40.345,66700.0
2015-04-09 13:10:00,54.0,54.05,53.99,54.03,95000.0,40.3525,40.3899,40.345,40.3749,95000.0
2015-04-09 13:15:00,54.02,54.05,54.01,54.03,62200.0,40.3674,40.3899,40.36,40.3749,62200.0
2015-04-09 13:20:00,54.04,54.09,54.03,54.07,95100.0,40.3824,40.4198,40.3749,40.4048,95100.0
2015-04-09 13:25:00,54.07,54.09,54.04,54.05,64700.0,40.4048,40.4198,40.3824,40.3899,64700.0
2015-04-09 13:30:00,54.04,54.05,54.01,54.02,73200.0,40.3824,40.3899,40.36,40.3674,73200.0
2015-04-09 13:35:00,54.01,54.03,53.99,54.0,113600.0,40.36,40.3749,40.345,40.3525,113600.0
2015-04-09 13:40:00,54.0,54.0,53.95,53.98,95800.0,40.3525,40.3525,40.3151,40.3376,95800.0
2015-04-09 13:45:00,53.98,54.02,53.97,54.0,70500.0,40.3376,40.3674,40.3301,40.3525,70500.0
2015-04-09 13:50:00,54.0,54.05,54.0,54.05,174100.0,40.3525,40.3899,40.3525,40.3899,174100.0
2015-04-09 13:55:00,54.05,54.06,54.03,54.03,115600.0,40.3899,40.3973,40.3749,40.3749,115600.0
2015-04-09 14:00:00,54.03,54.04,54.01,54.04,101600.0,40.3749,40.3824,40.36,40.3824,101600.0
2015-04-09 14:05:00,54.04,54.06,54.02,54.04,81100.0,40.3824,40.3973,40.3674,40.3824,81100.0
2015-04-09 14:10:00,54.05,54.05,54.02,54.03,68500.0,40.3899,40.3899,40.3674,40.3749,68500.0
2015-04-09 14:15:00,54.04,54.05,54.03,54.04,45600.0,40.3824,40.3899,40.3749,40.3824,45600.0
2015-04-09 14:20:00,54.04,54.04,53.99,54.01,92800.0,40.3824,40.3824,40.345,40.36,92800.0
2015-04-09 14:25:00,54.01,54.02,53.98,53.98,66000.0,40.36,40.3674,40.3376,40.3376,66000.0
2015-04-09 14:30:00,53.98,53.98,53.95,53.96,82000.0,40.3376,40.3376,40.3151,40.3226,82000.0
2015-04-09 14:35:00,53.96,54.04,53.95,54.03,87900.0,40.3226,40.3824,40.3151,40.3749,87900.0
2015-04-09 14:40:00,54.03,54.05,54.01,54.03,89000.0,40.3749,40.3899,40.36,40.3749,89000.0
2015-04-09 14:45:00,54.03,54.03,53.98,53.98,65900.0,40.3749,40.3749,40.3376,40.3376,65900.0
2015-04-09 14:50:00,53.98,54.03,53.98,54.02,62900.0,40.3376,40.3749,40.3376,40.3674,62900.0
2015-04-09 14:55:00,54.03,54.08,54.02,54.08,81900.0,40.3749,40.4123,40.3674,40.4123,81900.0
2015-04-09 15:00:00,54.08,54.18,54.07,54.15,182800.0,40.4123,40.487,40.4048,40.4646,182800.0
2015-04-09 15:05:00,54.15,54.15,54.1,54.11,72000.0,40.4646,40.4646,40.4272,40.4347,72000.0
2015-04-09 15:10:00,54.1,54.29,54.09,54.27,222900.0,40.4272,40.5692,40.4198,40.5543,222900.0
2015-04-09 15:15:00,54.26,54.26,54.2,54.22,126500.0,40.5468,40.5468,40.502,40.5169,126500.0
2015-04-09 15:20:00,54.22,54.23,54.18,54.18,72200.0,40.5169,40.5244,40.487,40.487,72200.0
2015-04-09 15:25:00,54.19,54.28,54.16,54.28,126500.0,40.4945,40.5617,40.4721,40.5617,126500.0
2015-04-09 15:30:00,54.28,54.29,54.15,54.16,138200.0,40.5617,40.5692,40.4646,40.4721,138200.0
2015-04-09 15:35:00,54.15,54.17,54.13,54.17,106200.0,40.4646,40.4795,40.4496,40.4795,106200.0
2015-04-09 15:40:00,54.17,54.2,54.15,54.18,149700.0,40.4795,40.502,40.4646,40.487,149700.0
2015-04-09 15:45:00,54.17,54.2,54.14,54.18,191900.0,40.4795,40.502,40.4571,40.487,191900.0
2015-04-09 15:50:00,54.17,54.22,54.17,54.2,283400.0,40.4795,40.5169,40.4795,40.502,283400.0
2015-04-09 15:55:00,54.19,54.23,54.17,54.18,458300.0,40.4945,40.5244,40.4795,40.487,458300.0
2015-04-10 09:30:00,54.33,54.35,54.1,54.12,327400.0,40.5991,40.614,40.4272,40.4422,327400.0
2015-04-10 09:35:00,54.13,54.18,54.05,54.13,105200.0,40.4496,40.487,40.3899,40.4496,105200.0
2015-04-10 09:40:00,54.12,54.3,54.1,54.27,211500.0,40.4422,40.5767,40.4272,40.5543,211500.0
2015-04-10 09:45:00,54.27,54.42,54.25,54.4,202400.0,40.5543,40.6664,40.5393,40.6514,202400.0
2015-04-10 09:50:00,54.4,54.48,54.39,54.43,270200.0,40.6514,40.7112,40.6439,40.6738,270200.0
2015-04-10 09:55:00,54.43,54.44,54.38,54.39,88400.0,40.6738,40.6813,40.6365,40.6439,88400.0
2015-04-10 10:00:00,54.4,54.4,54.3,54.38,103500.0,40.6514,40.6514,40.5767,40.6365,103500.0
2015-04-10 10:05:00,54.38,54.4,54.29,54.4,82900.0,40.6365,40.6514,40.5692,40.6514,82900.0
2015-04-10 10:10:00,54.39,54.4,54.33,54.37,87100.0,40.6439,40.6514,40.5991,40.629,87100.0
2015-04-10 10:15:00,54.36,54.4,54.31,54.32,92300.0,40.6215,40.6514,40.5842,40.5916,92300.0
2015-04-10 10:20:00,54.32,54.37,54.29,54.35,121400.0,40.5916,40.629,40.5692,40.614,121400.0
2015-04-10 10:25:00,54.34,54.36,54.27,54.31,91800.0,40.6066,40.6215,40.5543,40.5842,91800.0
2015-04-10 10:30:00,54.31,54.33,54.29,54.29,85500.0,40.5842,40.5991,40.5692,40.5692,85500.0
2015-04-10 10:35:00,54.3,54.36,54.29,54.34,83300.0,40.5767,40.6215,40.5692,40.6066,83300.0
2015-04-10 10:40:00,54.33,54.35,54.3,54.32,83500.0,40.5991,40.614,40.5767,40.5916,83500.0
2015-04-10 10:45:00,54.32,54.32,54.29,54.3,99100.0,40.5916,40.5916,40.5692,40.5767,99100.0
2015-04-10 10:50:00,54.31,54.39,54.3,54.34,134000.0,40.5842,40.6439,40.5767,40.6066,134000.0
2015-04-10 10:55:00,54.34,54.36,54.32,54.35,79700.0,40.6066,40.6215,40.5916,40.614,79700.0
2015-04-10 11:00:00,54.34,54.35,54.3,54.32,70000.0,40.6066,40.614,40.5767,40.5916,70000.0
2015-04-10 11:05:00,54.32,54.32,54.28,54.28,43200.0,40.5916,40.5916,40.5617,40.5617,43200.0
2015-04-10 11:10:00,54.29,54.29,54.26,54.27,83000.0,40.5692,40.5692,40.5468,40.5543,83000.0
2015-04-10 11:15:00,54.28,54.3,54.26,54.26,76300.0,40.5617,40.5767,40.5468,40.5468,76300.0
2015-04-10 11:20:00,54.26,54.33,54.26,54.32,44900.0,40.5468,40.5991,40.5468,40.5916,44900.0
2015-04-10 11:25:00,54.32,54.35,54.31,54.33,66000.0,40.5916,40.614,40.5842,40.5991,66000.0
2015-04-10 11:30:00,54.34,54.34,54.31,54.33,35000.0,40.6066,40.6066,40.5842,40.5991,35000.0
2015-04-10 11:35:00,54.33,54.35,54.28,54.3,88500.0,40.5991,40.614,40.5617,40.5767,88500.0
2015-04-10 11:40:00,54.3,54.3,54.27,54.27,46500.0,40.5767,40.5767,40.5543,40.5543,46500.0
2015-04-10 11:45:00,54.28,54.29,54.25,54.25,73300.0,40.5617,40.5692,40.5393,40.5393,73300.0
2015-04-10 11:50:00,54.25,54.27,54.23,54.25,101800.0,40.5393,40.5543,40.5244,40.5393,101800.0
2015-04-10 11:55:00,54.24,54.26,54.23,54.26,76000.0,40.5318,40.5468,40.5244,40.5468,76000.0
2015-04-10 12:00:00,54.25,54.26,54.25,54.25,77800.0,40.5393,40.5468,40.5393,40.5393,77800.0
2015-04-10 12:05:00,54.25,54.27,54.25,54.26,100300.0,40.5393,40.5543,40.5393,40.5468,100300.0
2015-04-10 12:10:00,54.26,54.27,54.24,54.25,73000.0,40.5468,40.5543,40.5318,40.5393,73000.0
2015-04-10 12:15:00,54.25,54.28,54.24,54.27,57900.0,40.5393,40.5617,40.5318,40.5543,57900.0
2015-04-10 12:20:00,54.28,54.3,54.27,54.3,41000.0,40.5617,40.5767,40.5543,40.5767,41000.0
2015-04-10 12:25:00,54.29,54.3,54.25,54.25,44700.0,40.5692,40.5767,40.5393,40.5393,44700.0
2015-04-10 12:30:00,54.25,54.29,54.25,54.28,49800.0,40.5393,40.5692,40.5393,40.5617,49800.0
2015-04-10 12:35:00,54.28,54.3,54.27,54.3,40000.0,40.5617,40.5767,40.5543,40.5767,40000.0
2015-04-10 12:40:00,54.3,54.33,54.28,54.33,77700.0,40.5767,40.5991,40.5617,40.5991,77700.0
2015-04-10 12:45:00,54.32,54.33,54.29,54.3,102400.0,40.5916,40.5991,40.5692,40.5767,102400.0
2015-04-10 12:50:00,54.3,54.32,54.29,54.3,43400.0,40.5767,40.5916,40.5692,40.5767,43400.0
2015-04-10 12:55:00,54.3,54.33,54.29,54.3,56700.0,40.5767,40.5991,40.5692,40.5767,56700.0
2015-04-10 13:00:00,54.31,54.33,54.3,54.31,44500.0,40.5842,40.5991,40.5767,40.5842,44500.0
2015-04-10 13:05:00,54.31,54.31,54.28,54.29,44400.0,40.5842,40.5842,40.5617,40.5692,44400.0
2015-04-10 13:10:00,54.28,54.3,54.25,54.25,52200.0,40.5617,40.5767,40.5393,40.5393,52200.0
2015-04-10 13:15:00,54.26,54.28,54.24,54.28,79100.0,40.5468,40.5617,40.5318,40.5617,79100.0
2015-04-10 13:20:00,54.27,54.29,54.26,54.26,59400.0,40.5543,40.5692,40.5468,40.5468,59400.0
2015-04-10 13:25:00,54.27,54.27,54.23,54.26,108000.0,40.5543,40.5543,40.5244,40.5468,108000.0
2015-04-10 13:30:00,54.26,54.29,54.25,54.28,51800.0,40.5468,40.5692,40.5393,40.5617,51800.0
2015-04-10 13:35:00,54.28,54.31,54.27,54.29,55100.0,40.5617,40.5842,40.5543,40.5692,55100.0
2015-04-10 13:40:00,54.29,54.3,54.27,54.27,34600.0,40.5692,40.5767,40.5543,40.5543,34600.0
2015-04-10 13:45:00,54.28,54.31,54.27,54.3,50800.0,40.5617,40.5842,40.5543,40.5767,50800.0
2015-04-10 13:50:00,54.3,54.31,54.29,54.29,38400.0,40.5767,40.5842,40.5692,40.5692,38400.0
2015-04-10 13:55:00,54.3,54.31,54.28,54.3,44500.0,40.5767,40.5842,40.5617,40.5767,44500.0
2015-04-10 14:00:00,54.3,54.31,54.26,54.27,75700.0,40.5767,40.5842,40.5468,40.5543,75700.0
2015-04-10 14:05:00,54.26,54.27,54.24,54.26,113800.0,40.5468,40.5543,40.5318,40.5468,113800.0
2015-04-10 14:10:00,54.26,54.3,54.26,54.3,86700.0,40.5468,40.5767,40.5468,40.5767,86700.0
2015-04-10 14:15:00,54.3,54.3,54.25,54.25,62900.0,40.5767,40.5767,40.5393,40.5393,62900.0
2015-04-10 14:20:00,54.25,54.26,54.2,54.21,106900.0,40.5393,40.5468,40.502,40.5094,106900.0
2015-04-10 14:25:00,54.21,54.22,54.2,54.2,61200.0,40.5094,40.5169,40.502,40.502,61200.0
2015-04-10 14:30:00,54.21,54.23,54.2,54.22,271800.0,40.5094,40.5244,40.502,40.5169,271800.0
2015-04-10 14:35:00,54.22,54.26,54.21,54.26,120500.0,40.5169,40.5468,40.5094,40.5468,120500.0
2015-04-10 14:40:00,54.26,54.28,54.24,54.27,163600.0,40.5468,40.5617,40.5318,40.5543,163600.0
2015-04-10 14:45:00,54.27,54.29,54.26,54.29,79800.0,40.5543,40.5692,40.5468,40.5692,79800.0
2015-04-10 14:50:00,54.28,54.33,54.28,54.32,95000.0,40.5617,40.5991,40.5617,40.5916,95000.0
2015-04-10 14:55:00,54.32,54.35,54.31,54.31,111600.0,40.5916,40.614,40.5842,40.5842,111600.0
2015-04-10 15:00:00,54.32,54.32,54.29,54.3,94000.0,40.5916,40.5916,40.5692,40.5767,94000.0
2015-04-10 15:05:00,54.31,54.34,54.3,54.32,75200.0,40.5842,40.6066,40.5767,40.5916,75200.0
2015-04-10 15:10:00,54.33,54.36,54.32,54.32,99500.0,40.5991,40.6215,40.5916,40.5916,99500.0
2015-04-10 15:15:00,54.32,54.33,54.3,54.3,179200.0,40.5916,40.5991,40.5767,40.5767,179200.0
2015-04-10 15:20:00,54.3,54.31,54.29,54.3,67000.0,40.5767,40.5842,40.5692,40.5767,67000.0
2015-04-10 15:25:00,54.29,54.31,54.28,54.29,117600.0,40.5692,40.5842,40.5617,40.5692,117600.0
2015-04-10 15:30:00,54.29,54.31,54.27,54.31,134900.0,40.5692,40.5842,40.5543,40.5842,134900.0
2015-04-10 15:35:00,54.3,54.36,54.3,54.36,242300.0,40.5767,40.6215,40.5767,40.6215,242300.0
2015-04-10 15:40:00,54.36,54.37,54.34,54.37,167600.0,40.6215,40.629,40.6066,40.629,167600.0
2015-04-10 15:45:00,54.37,54.38,54.31,54.31,193500.0,40.629,40.6365,40.5842,40.5842,193500.0
2015-04-10 15:50:00,54.32,54.33,54.27,54.27,240500.0,40.5916,40.5991,40.5543,40.5543,240500.0
2015-04-10 15:55:00,54.27,54.32,54.26,54.31,454000.0,40.5543,40.5916,40.5468,40.5842,454000.0
2015-04-13 09:30:00,54.33,54.48,54.28,54.45,336300.0,40.5991,40.7112,40.5617,40.6888,336300.0
2015-04-13 09:35:00,54.47,54.47,54.34,54.4,180200.0,40.7037,40.7037,40.6066,40.6514,180200.0
2015-04-13 09:40:00,54.41,54.49,54.35,54.49,153300.0,40.6589,40.7187,40.614,40.7187,153300.0
2015-04-13 09:45:00,54.48,54.52,54.43,54.49,229900.0,40.7112,40.7411,40.6738,40.7187,229900.0
2015-04-13 09:50:00,54.49,54.5,54.42,54.44,181000.0,40.7187,40.7261,40.6664,40.6813,181000.0
2015-04-13 09:55:00,54.44,54.49,54.35,54.37,344500.0,40.6813,40.7187,40.614,40.629,344500.0
2015-04-13 10:00:00,54.36,54.49,54.34,54.46,294700.0,40.6215,40.7187,40.6066,40.6962,294700.0
2015-04-13 10:05:00,54.47,54.5,54.45,54.48,126100.0,40.7037,40.7261,40.6888,40.7112,126100.0
2015-04-13 10:10:00,54.48,54.53,54.47,54.52,94900.0,40.7112,40.7486,40.7037,40.7411,94900.0
2015-04-13 10:15:00,54.51,54.52,54.47,54.52,149700.0,40.7336,40.7411,40.7037,40.7411,149700.0
2015-04-13 10:20:00,54.51,54.57,54.5,54.55,102400.0,40.7336,40.7784,40.7261,40.7635,102400.0
2015-04-13 10:25:00,54.55,54.6,54.55,54.56,143100.0,40.7635,40.8009,40.7635,40.771,143100.0
2015-04-13 10:30:00,54.57,54.59,54.54,54.58,126500.0,40.7784,40.7934,40.756,40.7859,126500.0
2015-04-13 10:35:00,54.58,54.59,54.52,54.54,105800.0,40.7859,40.7934,40.7411,40.756,105800.0
2015-04-13 10:40:00,54.54,54.55,54.5,54.54,195200.0,40.756,40.7635,40.7261,40.756,195200.0
2015-04-13 10:45:00,54.54,54.55,54.51,54.52,97000.0,40.756,40.7635,40.7336,40.7411,97000.0
2015-04-13 10:50:00,54.52,54.54,54.49,54.53,131300.0,40.7411,40.756,40.7187,40.7486,131300.0
2015-04-13 10:55:00,54.54,54.55,54.5,54.52,78000.0,40.756,40.7635,40.7261,40.7411,78000.0
2015-04-13 11:00:00,54.51,54.54,54.51,54.52,67000.0,40.7336,40.756,40.7336,40.7411,67000.0
2015-04-13 11:05:00,54.52,54.53,54.5,54.52,76100.0,40.7411,40.7486,40.7261,40.7411,76100.0
2015-04-13 11:10:00,54.53,54.6,54.52,54.6,164700.0,40.7486,40.8009,40.7411,40.8009,164700.0
2015-04-13 11:15:00,54.59,54.6,54.54,54.59,90800.0,40.7934,40.8009,40.756,40.7934,90800.0
2015-04-13 11:20:00,54.59,54.59,54.54,54.56,70000.0,40.7934,40.7934,40.756,40.771,70000.0
2015-04-13 11:25:00,54.57,54.62,54.56,54.59,123500.0,40.7784,40.8158,40.771,40.7934,123500.0
2015-04-13 11:30:00,54.59,54.63,54.58,54.63,118700.0,40.7934,40.8233,40.7859,40.8233,118700.0
2015-04-13 11:35:00,54.63,54.63,54.59,54.62,69900.0,40.8233,40.8233,40.7934,40.8158,69900.0
2015-04-13 11:40:00,54.62,54.65,54.61,54.64,88500.0,40.8158,40.8382,40.8083,40.8308,88500.0
2015-04-13 11:45:00,54.64,54.66,54.63,54.64,118400.0,40.8308,40.8457,40.8233,40.8308,118400.0
2015-04-13 11:50:00,54.64,54.67,54.62,54.63,90200.0,40.8308,40.8532,40.8158,40.8233,90200.0
2015-04-13 11:55:00,54.63,54.67,54.63,54.64,86100.0,40.8233,40.8532,40.8233,40.8308,86100.0
2015-04-13 12:00:00,54.63,54.64,54.62,54.63,67700.0,40.8233,40.8308,40.8158,40.8233,67700.0
2015-04-13 12:05:00,54.62,54.66,54.61,54.61,89800.0,40.8158,40.8457,40.8083,40.8083,89800.0
2015-04-13 12:10:00,54.61,54.64,54.61,54.62,78200.0,40.8083,40.8308,40.8083,40.8158,78200.0
2015-04-13 12:15:00,54.63,54.65,54.6,54.6,94900.0,40.8233,40.8382,40.8009,40.8009,94900.0
2015-04-13 12:20:00,54.6,54.62,54.6,54.6,64000.0,40.8009,40.8158,40.8009,40.8009,64000.0
2015-04-13 12:25:00,54.6,54.6,54.56,54.57,98000.0,40.8009,40.8009,40.771,40.7784,98000.0
2015-04-13 12:30:00,54.57,54.6,54.55,54.6,86700.0,40.7784,40.8009,40.7635,40.8009,86700.0
2015-04-13 12:35:00,54.6,54.66,54.6,54.66,88100.0,40.8009,40.8457,40.8009,40.8457,88100.0
2015-04-13 12:40:00,54.65,54.66,54.61,54.61,60600.0,40.8382,40.8457,40.8083,40.8083,60600.0
2015-04-13 12:45:00,54.62,54.64,54.61,54.63,71100.0,40.8158,40.8308,40.8083,40.8233,71100.0
2015-04-13 12:50:00,54.63,54.66,54.61,54.65,99600.0,40.8233,40.8457,40.8083,40.8382,99600.0
2015-04-13 12:55:00,54.65,54.66,54.62,54.64,60000.0,40.8382,40.8457,40.8158,40.8308,60000.0
2015-04-13 13:00:00,54.64,54.64,54.61,54.61,66700.0,40.8308,40.8308,40.8083,40.8083,66700.0
2015-04-13 13:05:00,54.62,54.62,54.53,54.55,218300.0,40.8158,40.8158,40.7486,40.7635,218300.0
2015-04-13 13:10:00,54.55,54.56,54.51,54.56,263100.0,40.7635,40.771,40.7336,40.771,263100.0
2015-04-13 13:15:00,54.56,54.57,54.54,54.56,141200.0,40.771,40.7784,40.756,40.771,141200.0
2015-04-13 13:20:00,54.55,54.56,54.53,54.53,160100.0,40.7635,40.771,40.7486,40.7486,160100.0
2015-04-13 13:25:00,54.53,54.56,54.52,54.56,250600.0,40.7486,40.771,40.7411,40.771,250600.0
2015-04-13 13:30:00,54.56,54.6,54.55,54.59,54700.0,40.771,40.8009,40.7635,40.7934,54700.0
2015-04-13 13:35:00,54.6,54.65,54.59,54.65,155400.0,40.8009,40.8382,40.7934,40.8382,155400.0
2015-04-13 13:40:00,54.65,54.68,54.62,54.63,176600.0,40.8382,40.8606,40.8158,40.8233,176600.0
2015-04-13 13:45:00,54.63,54.66,54.62,54.62,64700.0,40.8233,40.8457,40.8158,40.8158,64700.0
2015-04-13 13:50:00,54.62,54.63,54.59,54.62,65900.0,40.8158,40.8233,40.7934,40.8158,65900.0
2015-04-13 13:55:00,54.63,54.69,54.62,54.67,111700.0,40.8233,40.8681,40.8158,40.8532,111700.0
2015-04-13 14:00:00,54.68,54.7,54.66,54.68,95500.0,40.8606,40.8756,40.8457,40.8606,95500.0
2015-04-13 14:05:00,54.69,54.73,54.68,54.72,103100.0,40.8681,40.898,40.8606,40.8905,103100.0
2015-04-13 14:10:00,54.72,54.72,54.67,54.68,84200.0,40.8905,40.8905,40.8532,40.8606,84200.0
2015-04-13 14:15:00,54.69,54.7,54.62,54.63,176900.0,40.8681,40.8756,40.8158,40.8233,176900.0
2015-04-13 14:20:00,54.62,54.63,54.58,54.59,101400.0,40.8158,40.8233,40.7859,40.7934,101400.0
2015-04-13 14:25:00,54.58,54.6,54.57,54.59,90800.0,40.7859,40.8009,40.7784,40.7934,90800.0
2015-04-13 14:30:00,54.59,54.61,54.58,54.59,144300.0,40.7934,40.8083,40.7859,40.7934,144300.0
2015-04-13 14:35:00,54.58,54.61,54.58,54.58,329000.0,40.7859,40.8083,40.7859,40.7859,329000.0
2015-04-13 14:40:00,54.59,54.61,54.57,54.58,159300.0,40.7934,40.8083,40.7784,40.7859,159300.0
2015-04-13 14:45:00,54.57,54.58,54.53,54.56,214600.0,40.7784,40.7859,40.7486,40.771,214600.0
2015-04-13 14:50:00,54.55,54.57,54.5,54.56,121900.0,40.7635,40.7784,40.7261,40.771,121900.0
2015-04-13 14:55:00,54.55,54.59,54.55,54.55,129500.0,40.7635,40.7934,40.7635,40.7635,129500.0
2015-04-13 15:00:00,54.55,54.59,54.54,54.59,129900.0,40.7635,40.7934,40.756,40.7934,129900.0
2015-04-13 15:05:00,54.59,54.68,54.58,54.66,225300.0,40.7934,40.8606,40.7859,40.8457,225300.0
2015-04-13 15:10:00,54.66,54.68,54.63,54.66,163700.0,40.8457,40.8606,40.8233,40.8457,163700.0
2015-04-13 15:15:00,54.66,54.66,54.63,54.65,94300.0,40.8457,40.8457,40.8233,40.8382,94300.0
2015-04-13 15:20:00,54.65,54.65,54.6,54.62,189800.0,40.8382,40.8382,40.8009,40.8158,189800.0
2015-04-13 15:25:00,54.61,54.62,54.58,54.61,194100.0,40.8083,40.8158,40.7859,40.8083,194100.0
2015-04-13 15:30:00,54.6,54.67,54.59,54.65,269900.0,40.8009,40.8532,40.7934,40.8382,269900.0
2015-04-13 15:35:00,54.65,54.67,54.63,54.67,352900.0,40.8382,40.8532,40.8233,40.8532,352900.0
2015-04-13 15:40:00,54.67,54.67,54.63,54.65,311400.0,40.8532,40.8532,40.8233,40.8382,311400.0
2015-04-13 15:45:00,54.65,54.7,54.6,54.7,574600.0,40.8382,40.8756,40.8009,40.8756,574600.0
2015-04-13 15:50:00,54.69,54.7,54.63,54.68,446800.0,40.8681,40.8756,40.8233,40.8606,446800.0
2015-04-13 15:55:00,54.69,54.7,54.61,54.62,726400.0,40.8681,40.8756,40.8083,40.8158,726400.0
2015-04-14 09:30:00,53.93,54.37,53.92,54.09,1250800.0,40.3002,40.629,40.2927,40.4198,1250800.0
2015-04-14 09:35:00,54.08,54.08,53.88,53.98,817000.0,40.4123,40.4123,40.2628,40.3376,817000.0
2015-04-14 09:40:00,53.98,54.19,53.96,54.11,648300.0,40.3376,40.4945,40.3226,40.4347,648300.0
2015-04-14 09:45:00,54.11,54.19,54.01,54.08,446500.0,40.4347,40.4945,40.36,40.4123,446500.0
2015-04-14 09:50:00,54.08,54.14,53.96,53.98,838700.0,40.4123,40.4571,40.3226,40.3376,838700.0
2015-04-14 09:55:00,53.98,53.99,53.85,53.86,626000.0,40.3376,40.345,40.2404,40.2479,626000.0
2015-04-14 10:00:00,53.87,53.92,53.82,53.83,622200.0,40.2554,40.2927,40.218,40.2255,622200.0
2015-04-14 10:05:00,53.83,53.85,53.73,53.73,698400.0,40.2255,40.2404,40.1507,40.1507,698400.0
2015-04-14 10:10:00,53.73,53.84,53.72,53.82,366600.0,40.1507,40.2329,40.1433,40.218,366600.0
2015-04-14 10:15:00,53.82,53.83,53.74,53.75,457400.0,40.218,40.2255,40.1582,40.1657,457400.0
2015-04-14 10:20:00,53.75,53.83,53.75,53.8,410300.0,40.1657,40.2255,40.1657,40.203,410300.0
2015-04-14 10:25:00,53.81,53.81,53.68,53.72,499000.0,40.2105,40.2105,40.1134,40.1433,499000.0
2015-04-14 10:30:00,53.72,53.72,53.57,53.59,367400.0,40.1433,40.1433,40.0312,40.0461,367400.0
2015-04-14 10:35:00,53.59,53.66,53.59,53.64,300800.0,40.0461,40.0984,40.0461,40.0835,300800.0
2015-04-14 10:40:00,53.64,53.72,53.6,53.6,272900.0,40.0835,40.1433,40.0536,40.0536,272900.0
2015-04-14 10:45:00,53.61,53.74,53.59,53.68,292100.0,40.0611,40.1582,40.0461,40.1134,292100.0
2015-04-14 10:50:00,53.68,53.7,53.64,53.7,261600.0,40.1134,40.1283,40.0835,40.1283,261600.0
2015-04-14 10:55:00,53.7,53.73,53.68,53.71,230300.0,40.1283,40.1507,40.1134,40.1358,230300.0
2015-04-14 11:00:00,53.71,53.72,53.62,53.66,242500.0,40.1358,40.1433,40.0685,40.0984,242500.0
2015-04-14 11:05:00,53.66,53.74,53.63,53.73,226100.0,40.0984,40.1582,40.076,40.1507,226100.0
2015-04-14 11:10:00,53.73,53.87,53.73,53.84,418900.0,40.1507,40.2554,40.1507,40.2329,418900.0
2015-04-14 11:15:00,53.85,53.91,53.78,53.79,315700.0,40.2404,40.2852,40.1881,40.1956,315700.0
2015-04-14 11:20:00,53.78,53.82,53.77,53.8,188500.0,40.1881,40.218,40.1806,40.203,188500.0
2015-04-14 11:25:00,53.8,53.8,53.72,53.77,246900.0,40.203,40.203,40.1433,40.1806,246900.0
2015-04-14 11:30:00,53.76,53.77,53.73,53.77,176200.0,40.1732,40.1806,40.1507,40.1806,176200.0
2015-04-14 11:35:00,53.77,53.77,53.64,53.7,281400.0,40.1806,40.1806,40.0835,40.1283,281400.0
2015-04-14 11:40:00,53.7,53.85,53.69,53.84,355900.0,40.1283,40.2404,40.1208,40.2329,355900.0
2015-04-14 11:45:00,53.85,53.85,53.8,53.81,240600.0,40.2404,40.2404,40.203,40.2105,240600.0
2015-04-14 11:50:00,53.8,53.85,53.8,53.84,72300.0,40.203,40.2404,40.203,40.2329,72300.0
2015-04-14 11:55:00,53.84,53.85,53.81,53.81,253800.0,40.2329,40.2404,40.2105,40.2105,253800.0
2015-04-14 12:00:00,53.81,53.82,53.76,53.79,117400.0,40.2105,40.218,40.1732,40.1956,117400.0
2015-04-14 12:05:00,53.8,53.82,53.75,53.77,172100.0,40.203,40.218,40.1657,40.1806,172100.0
2015-04-14 12:10:00,53.78,53.79,53.76,53.76,82500.0,40.1881,40.1956,40.1732,40.1732,82500.0
2015-04-14 12:15:00,53.76,53.79,53.74,53.77,169900.0,40.1732,40.1956,40.1582,40.1806,169900.0
2015-04-14 12:20:00,53.77,53.77,53.74,53.75,143200.0,40.1806,40.1806,40.1582,40.1657,143200.0
2015-04-14 12:25:00,53.75,53.76,53.75,53.75,88800.0,40.1657,40.1732,40.1657,40.1657,88800.0
2015-04-14 12:30:00,53.75,53.93,53.75,53.92,428900.0,40.1657,40.3002,40.1657,40.2927,428900.0
2015-04-14 12:35:00,53.92,53.93,53.87,53.87,246700.0,40.2927,40.3002,40.2554,40.2554,246700.0
2015-04-14 12:40:00,53.87,53.88,53.85,53.85,129000.0,40.2554,40.2628,40.2404,40.2404,129000.0
2015-04-14 12:45:00,53.86,53.87,53.84,53.87,144200.0,40.2479,40.2554,40.2329,40.2554,144200.0
2015-04-14 12:50:00,53.87,53.91,53.86,53.89,284700.0,40.2554,40.2852,40.2479,40.2703,284700.0
2015-04-14 12:55:00,53.9,53.9,53.88,53.89,107500.0,40.2778,40.2778,40.2628,40.2703,107500.0
2015-04-14 13:00:00,53.89,53.92,53.88,53.9,180300.0,40.2703,40.2927,40.2628,40.2778,180300.0
2015-04-14 13:05:00,53.9,53.91,53.89,53.9,157200.0,40.2778,40.2852,40.2703,40.2778,157200.0
2015-04-14 13:10:00,53.9,53.94,53.89,53.9,148700.0,40.2778,40.3077,40.2703,40.2778,148700.0
2015-04-14 13:15:00,53.9,53.91,53.82,53.82,168900.0,40.2778,40.2852,40.218,40.218,168900.0
2015-04-14 13:20:00,53.82,53.86,53.82,53.86,167900.0,40.218,40.2479,40.218,40.2479,167900.0
2015-04-14 13:25:00,53.86,53.95,53.85,53.94,235500.0,40.2479,40.3151,40.2404,40.3077,235500.0
2015-04-14 13:30:00,53.94,54.04,53.93,54.01,669000.0,40.3077,40.3824,40.3002,40.36,669000.0
2015-04-14 13:35:00,54.0,54.03,53.99,54.0,253900.0,40.3525,40.3749,40.345,40.3525,253900.0
2015-04-14 13:40:00,54.0,54.04,54.0,54.03,175200.0,40.3525,40.3824,40.3525,40.3749,175200.0
2015-04-14 13:45:00,54.02,54.13,54.01,54.12,261500.0,40.3674,40.4496,40.36,40.4422,261500.0
2015-04-14 13:50:00,54.12,54.13,54.1,54.13,205200.0,40.4422,40.4496,40.4272,40.4496,205200.0
2015-04-14 13:55:00,54.13,54.2,54.12,54.17,245400.0,40.4496,40.502,40.4422,40.4795,245400.0
2015-04-14 14:00:00,54.17,54.18,54.12,54.14,203400.0,40.4795,40.487,40.4422,40.4571,203400.0
2015-04-14 14:05:00,54.14,54.18,54.13,54.18,167500.0,40.4571,40.487,40.4496,40.487,167500.0
2015-04-14 14:10:00,54.18,54.18,54.15,54.16,204200.0,40.487,40.487,40.4646,40.4721,204200.0
2015-04-14 14:15:00,54.16,54.27,54.14,54.26,340000.0,40.4721,40.5543,40.4571,40.5468,340000.0
2015-04-14 14:20:00,54.26,54.26,54.23,54.23,135700.0,40.5468,40.5468,40.5244,40.5244,135700.0
2015-04-14 14:25:00,54.23,54.34,54.23,54.32,501200.0,40.5244,40.6066,40.5244,40.5916,501200.0
2015-04-14 14:30:00,54.32,54.32,54.19,54.19,308700.0,40.5916,40.5916,40.4945,40.4945,308700.0
2015-04-14 14:35:00,54.19,54.23,54.17,54.2,314900.0,40.4945,40.5244,40.4795,40.502,314900.0
2015-04-14 14:40:00,54.2,54.21,54.15,54.16,255200.0,40.502,40.5094,40.4646,40.4721,255200.0
2015-04-14 14:45:00,54.17,54.21,54.16,54.18,210900.0,40.4795,40.5094,40.4721,40.487,210900.0
2015-04-14 14:50:00,54.19,54.25,54.18,54.23,276700.0,40.4945,40.5393,40.487,40.5244,276700.0
2015-04-14 14:55:00,54.23,54.32,54.22,54.31,245900.0,40.5244,40.5916,40.5169,40.5842,245900.0
2015-04-14 15:00:00,54.31,54.45,54.3,54.37,496900.0,40.5842,40.6888,40.5767,40.629,496900.0
2015-04-14 15:05:00,54.37,54.37,54.3,54.36,299700.0,40.629,40.629,40.5767,40.6215,299700.0
2015-04-14 15:10:00,54.36,54.45,54.35,54.42,405400.0,40.6215,40.6888,40.614,40.6664,405400.0
2015-04-14 15:15:00,54.43,54.47,54.38,54.46,367500.0,40.6738,40.7037,40.6365,40.6962,367500.0
2015-04-14 15:20:00,54.45,54.47,54.32,54.34,358200.0,40.6888,40.7037,40.5916,40.6066,358200.0
2015-04-14 15:25:00,54.33,54.35,54.26,54.26,210900.0,40.5991,40.614,40.5468,40.5468,210900.0
2015-04-14 15:30:00,54.26,54.36,54.26,54.35,426800.0,40.5468,40.6215,40.5468,40.614,426800.0
2015-04-14 15:35:00,54.35,54.39,54.32,54.33,323500.0,40.614,40.6439,40.5916,40.5991,323500.0
2015-04-14 15:40:00,54.33,54.33,54.23,54.26,294900.0,40.5991,40.5991,40.5244,40.5468,294900.0
2015-04-14 15:45:00,54.26,54.26,54.21,54.22,337900.0,40.5468,40.5468,40.5094,40.5169,337900.0
2015-04-14 15:50:00,54.22,54.23,54.17,54.2,482200.0,40.5169,40.5244,40.4795,40.502,482200.0
2015-04-14 15:55:00,54.2,54.2,54.05,54.19,1461300.0,40.502,40.502,40.3899,40.4945,1461300.0
2015-04-15 09:30:00,54.37,54.37,54.19,54.27,509500.0,40.629,40.629,40.4945,40.5543,509500.0
2015-04-15 09:35:00,54.29,54.65,54.28,54.62,573700.0,40.5692,40.8382,40.5617,40.8158,573700.0
2015-04-15 09:40:00,54.63,54.69,54.57,54.67,256700.0,40.8233,40.8681,40.7784,40.8532,256700.0
2015-04-15 09:45:00,54.67,54.78,54.65,54.78,282300.0,40.8532,40.9354,40.8382,40.9354,282300.0
2015-04-15 09:50:00,54.78,54.8,54.7,54.73,328300.0,40.9354,40.9503,40.8756,40.898,328300.0
2015-04-15 09:55:00,54.73,54.77,54.63,54.65,177200.0,40.898,40.9279,40.8233,40.8382,177200.0
2015-04-15 10:00:00,54.65,54.72,54.64,54.66,199200.0,40.8382,40.8905,40.8308,40.8457,199200.0
2015-04-15 10:05:00,54.66,54.68,54.57,54.61,258400.0,40.8457,40.8606,40.7784,40.8083,258400.0
2015-04-15 10:10:00,54.6,54.65,54.57,54.57,185100.0,40.8009,40.8382,40.7784,40.7784,185100.0
2015-04-15 10:15:00,54.57,54.63,54.55,54.59,197000.0,40.7784,40.8233,40.7635,40.7934,197000.0
2015-04-15 10:20:00,54.6,54.62,54.54,54.56,94600.0,40.8009,40.8158,40.756,40.771,94600.0
2015-04-15 10:25:00,54.57,54.61,54.48,54.5,199000.0,40.7784,40.8083,40.7112,40.7261,199000.0
2015-04-15 10:30:00,54.5,54.52,54.49,54.5,130600.0,40.7261,40.7411,40.7187,40.7261,130600.0
2015-04-15 10:35:00,54.51,54.57,54.48,54.56,237500.0,40.7336,40.7784,40.7112,40.771,237500.0
2015-04-15 10:40:00,54.55,54.61,54.55,54.55,121800.0,40.7635,40.8083,40.7635,40.7635,121800.0
2015-04-15 10:45:00,54.55,54.6,54.54,54.6,145200.0,40.7635,40.8009,40.756,40.8009,145200.0
2015-04-15 10:50:00,54.6,54.65,54.59,54.64,149200.0,40.8009,40.8382,40.7934,40.8308,149200.0
2015-04-15 10:55:00,54.65,54.66,54.63,54.64,190000.0,40.8382,40.8457,40.8233,40.8308,190000.0
2015-04-15 11:00:00,54.64,54.65,54.54,54.55,93300.0,40.8308,40.8382,40.756,40.7635,93300.0
2015-04-15 11:05:00,54.55,54.56,54.47,54.53,326400.0,40.7635,40.771,40.7037,40.7486,326400.0
2015-04-15 11:10:00,54.53,54.56,54.52,54.54,136400.0,40.7486,40.771,40.7411,40.756,136400.0
2015-04-15 11:15:00,54.53,54.58,54.51,54.58,188600.0,40.7486,40.7859,40.7336,40.7859,188600.0
2015-04-15 11:20:00,54.57,54.63,54.57,54.63,162000.0,40.7784,40.8233,40.7784,40.8233,162000.0
2015-04-15 11:25:00,54.63,54.63,54.6,54.63,166500.0,40.8233,40.8233,40.8009,40.8233,166500.0
2015-04-15 11:30:00,54.63,54.65,54.6,54.6,269600.0,40.8233,40.8382,40.8009,40.8009,269600.0
2015-04-15 11:35:00,54.6,54.61,54.52,54.55,141200.0,40.8009,40.8083,40.7411,40.7635,141200.0
2015-04-15 11:40:00,54.55,54.61,54.54,54.6,96100.0,40.7635,40.8083,40.756,40.8009,96100.0
2015-04-15 11:45:00,54.59,54.6,54.53,54.55,145200.0,40.7934,40.8009,40.7486,40.7635,145200.0
2015-04-15 11:50:00,54.55,54.58,54.54,54.56,54400.0,40.7635,40.7859,40.756,40.771,54400.0
2015-04-15 11:55:00,54.57,54.62,54.56,54.6,135700.0,40.7784,40.8158,40.771,40.8009,135700.0
2015-04-15 12:00:00,54.6,54.63,54.59,54.62,109200.0,40.8009,40.8233,40.7934,40.8158,109200.0
2015-04-15 12:05:00,54.62,54.64,54.59,54.59,69100.0,40.8158,40.8308,40.7934,40.7934,69100.0
2015-04-15 12:10:00,54.59,54.6,54.58,54.6,87800.0,40.7934,40.8009,40.7859,40.8009,87800.0
2015-04-15 12:15:00,54.6,54.6,54.58,54.6,100800.0,40.8009,40.8009,40.7859,40.8009,100800.0
2015-04-15 12:20:00,54.6,54.61,54.57,54.58,121600.0,40.8009,40.8083,40.7784,40.7859,121600.0
2015-04-15 12:25:00,54.59,54.6,54.57,54.58,71400.0,40.7934,40.8009,40.7784,40.7859,71400.0
2015-04-15 12:30:00,54.58,54.59,54.48,54.51,248900.0,40.7859,40.7934,40.7112,40.7336,248900.0
2015-04-15 12:35:00,54.51,54.57,54.5,54.57,63500.0,40.7336,40.7784,40.7261,40.7784,63500.0
2015-04-15 12:40:00,54.57,54.61,54.57,54.59,68400.0,40.7784,40.8083,40.7784,40.7934,68400.0
2015-04-15 12:45:00,54.59,54.61,54.58,54.6,45600.0,40.7934,40.8083,40.7859,40.8009,45600.0
2015-04-15 12:50:00,54.59,54.63,54.57,54.6,66000.0,40.7934,40.8233,40.7784,40.8009,66000.0
2015-04-15 12:55:00,54.6,54.63,54.59,54.62,52600.0,40.8009,40.8233,40.7934,40.8158,52600.0
2015-04-15 13:00:00,54.62,54.65,54.61,54.62,77300.0,40.8158,40.8382,40.8083,40.8158,77300.0
2015-04-15 13:05:00,54.62,54.65,54.6,54.61,56600.0,40.8158,40.8382,40.8009,40.8083,56600.0
2015-04-15 13:10:00,54.6,54.66,54.6,54.66,57700.0,40.8009,40.8457,40.8009,40.8457,57700.0
2015-04-15 13:15:00,54.66,54.72,54.65,54.71,70300.0,40.8457,40.8905,40.8382,40.8831,70300.0
2015-04-15 13:20:00,54.71,54.74,54.7,54.73,78300.0,40.8831,40.9055,40.8756,40.898,78300.0
2015-04-15 13:25:00,54.73,54.84,54.72,54.82,207400.0,40.898,40.9802,40.8905,40.9653,207400.0
2015-04-15 13:30:00,54.82,54.86,54.8,54.86,76200.0,40.9653,40.9951,40.9503,40.9951,76200.0
2015-04-15 13:35:00,54.86,54.87,54.8,54.81,126700.0,40.9951,41.0026,40.9503,40.9578,126700.0
2015-04-15 13:40:00,54.8,54.84,54.79,54.79,154900.0,40.9503,40.9802,40.9428,40.9428,154900.0
2015-04-15 13:45:00,54.79,54.82,54.79,54.8,88300.0,40.9428,40.9653,40.9428,40.9503,88300.0
2015-04-15 13:50:00,54.8,54.8,54.73,54.76,68200.0,40.9503,40.9503,40.898,40.9204,68200.0
2015-04-15 13:55:00,54.75,54.75,54.71,54.73,88900.0,40.913,40.913,40.8831,40.898,88900.0
2015-04-15 14:00:00,54.73,54.74,54.68,54.72,91700.0,40.898,40.9055,40.8606,40.8905,91700.0
2015-04-15 14:05:00,54.72,54.75,54.7,54.75,75400.0,40.8905,40.913,40.8756,40.913,75400.0
2015-04-15 14:10:00,54.74,54.78,54.74,54.76,237700.0,40.9055,40.9354,40.9055,40.9204,237700.0
2015-04-15 14:15:00,54.76,54.77,54.74,54.74,61000.0,40.9204,40.9279,40.9055,40.9055,61000.0
2015-04-15 14:20:00,54.74,54.76,54.71,54.72,171700.0,40.9055,40.9204,40.8831,40.8905,171700.0
2015-04-15 14:25:00,54.72,54.73,54.71,54.72,83900.0,40.8905,40.898,40.8831,40.8905,83900.0
2015-04-15 14:30:00,54.73,54.74,54.72,54.73,106100.0,40.898,40.9055,40.8905,40.898,106100.0
2015-04-15 14:35:00,54.73,54.78,54.73,54.78,142900.0,40.898,40.9354,40.898,40.9354,142900.0
2015-04-15 14:40:00,54.77,54.82,54.77,54.81,86800.0,40.9279,40.9653,40.9279,40.9578,86800.0
2015-04-15 14:45:00,54.8,54.82,54.77,54.82,103100.0,40.9503,40.9653,40.9279,40.9653,103100.0
2015-04-15 14:50:00,54.81,54.84,54.81,54.81,106200.0,40.9578,40.9802,40.9578,40.9578,106200.0
2015-04-15 14:55:00,54.81,54.83,54.81,54.82,113600.0,40.9578,40.9727,40.9578,40.9653,113600.0
2015-04-15 15:00:00,54.83,54.85,54.81,54.85,232900.0,40.9727,40.9877,40.9578,40.9877,232900.0
2015-04-15 15:05:00,54.85,54.85,54.82,54.84,108900.0,40.9877,40.9877,40.9653,40.9802,108900.0
2015-04-15 15:10:00,54.84,54.84,54.82,54.84,145100.0,40.9802,40.9802,40.9653,40.9802,145100.0
2015-04-15 15:15:00,54.84,54.86,54.8,54.8,270700.0,40.9802,40.9951,40.9503,40.9503,270700.0
2015-04-15 15:20:00,54.8,54.86,54.8,54.85,135500.0,40.9503,40.9951,40.9503,40.9877,135500.0
2015-04-15 15:25:00,54.85,54.89,54.83,54.89,202400.0,40.9877,41.0176,40.9727,41.0176,202400.0
2015-04-15 15:30:00,54.89,54.91,54.85,54.88,425100.0,41.0176,41.0325,40.9877,41.0101,425100.0
2015-04-15 15:35:00,54.88,54.88,54.76,54.76,168200.0,41.0101,41.0101,40.9204,40.9204,168200.0
2015-04-15 15:40:00,54.76,54.81,54.76,54.78,519500.0,40.9204,40.9578,40.9204,40.9354,519500.0
2015-04-15 15:45:00,54.78,54.84,54.77,54.8,390000.0,40.9354,40.9802,40.9279,40.9503,390000.0
2015-04-15 15:50:00,54.8,54.82,54.79,54.8,381000.0,40.9503,40.9653,40.9428,40.9503,381000.0
2015-04-15 15:55:00,54.79,54.8,54.74,54.79,1303300.0,40.9428,40.9503,40.9055,40.9428,1303300.0
2015-04-16 09:30:00,54.5,54.6,54.37,54.48,751200.0,40.7261,40.8009,40.629,40.7112,751200.0
2015-04-16 09:35:00,54.48,54.54,54.42,54.46,315200.0,40.7112,40.756,40.6664,40.6962,315200.0
2015-04-16 09:40:00,54.45,54.5,54.39,54.48,194400.0,40.6888,40.7261,40.6439,40.7112,194400.0
2015-04-16 09:45:00,54.48,54.48,54.34,54.36,348200.0,40.7112,40.7112,40.6066,40.6215,348200.0
2015-04-16 09:50:00,54.36,54.43,54.35,54.43,170700.0,40.6215,40.6738,40.614,40.6738,170700.0
2015-04-16 09:55:00,54.43,54.47,54.39,54.41,128800.0,40.6738,40.7037,40.6439,40.6589,128800.0
2015-04-16 10:00:00,54.41,54.54,54.4,54.5,219000.0,40.6589,40.756,40.6514,40.7261,219000.0
2015-04-16 10:05:00,54.51,54.52,54.42,54.45,175800.0,40.7336,40.7411,40.6664,40.6888,175800.0
2015-04-16 10:10:00,54.45,54.47,54.41,54.46,134300.0,40.6888,40.7037,40.6589,40.6962,134300.0
2015-04-16 10:15:00,54.47,54.55,54.46,54.51,168000.0,40.7037,40.7635,40.6962,40.7336,168000.0
2015-04-16 10:20:00,54.52,54.55,54.5,54.53,158100.0,40.7411,40.7635,40.7261,40.7486,158100.0
2015-04-16 10:25:00,54.53,54.56,54.52,54.53,160700.0,40.7486,40.771,40.7411,40.7486,160700.0
2015-04-16 10:30:00,54.52,54.53,54.49,54.51,235300.0,40.7411,40.7486,40.7187,40.7336,235300.0
2015-04-16 10:35:00,54.51,54.55,54.48,54.52,194800.0,40.7336,40.7635,40.7112,40.7411,194800.0
2015-04-16 10:40:00,54.53,54.59,54.5,54.59,168300.0,40.7486,40.7934,40.7261,40.7934,168300.0
2015-04-16 10:45:00,54.59,54.75,54.56,54.73,267800.0,40.7934,40.913,40.771,40.898,267800.0
2015-04-16 10:50:00,54.74,54.77,54.7,54.7,279500.0,40.9055,40.9279,40.8756,40.8756,279500.0
2015-04-16 10:55:00,54.7,54.74,54.69,54.72,163100.0,40.8756,40.9055,40.8681,40.8905,163100.0
2015-04-16 11:00:00,54.72,54.76,54.71,54.75,194600.0,40.8905,40.9204,40.8831,40.913,194600.0
2015-04-16 11:05:00,54.76,54.79,54.75,54.78,123200.0,40.9204,40.9428,40.913,40.9354,123200.0
2015-04-16 11:10:00,54.77,54.79,54.75,54.75,116400.0,40.9279,40.9428,40.913,40.913,116400.0
2015-04-16 11:15:00,54.75,54.79,54.74,54.77,146600.0,40.913,40.9428,40.9055,40.9279,146600.0
2015-04-16 11:20:00,54.77,54.78,54.74,54.76,77700.0,40.9279,40.9354,40.9055,40.9204,77700.0
2015-04-16 11:25:00,54.76,54.76,54.67,54.69,128900.0,40.9204,40.9204,40.8532,40.8681,128900.0
2015-04-16 11:30:00,54.69,54.7,54.6,54.62,149200.0,40.8681,40.8756,40.8009,40.8158,149200.0
2015-04-16 11:35:00,54.62,54.67,54.61,54.67,159300.0,40.8158,40.8532,40.8083,40.8532,159300.0
2015-04-16 11:40:00,54.66,54.67,54.62,54.65,194300.0,40.8457,40.8532,40.8158,40.8382,194300.0
2015-04-16 11:45:00,54.65,54.69,54.64,54.68,98200.0,40.8382,40.8681,40.8308,40.8606,98200.0
2015-04-16 11:50:00,54.69,54.69,54.67,54.68,73700.0,40.8681,40.8681,40.8532,40.8606,73700.0
2015-04-16 11:55:00,54.69,54.71,54.68,54.7,103400.0,40.8681,40.8831,40.8606,40.8756,103400.0
2015-04-16 12:00:00,54.69,54.71,54.67,54.69,93700.0,40.8681,40.8831,40.8532,40.8681,93700.0
2015-04-16 12:05:00,54.69,54.7,54.68,54.7,64800.0,40.8681,40.8756,40.8606,40.8756,64800.0
2015-04-16 12:10:00,54.69,54.72,54.68,54.71,98000.0,40.8681,40.8905,40.8606,40.8831,98000.0
2015-04-16 12:15:00,54.7,54.77,54.7,54.75,119100.0,40.8756,40.9279,40.8756,40.913,119100.0
2015-04-16 12:20:00,54.74,54.76,54.73,54.73,56300.0,40.9055,40.9204,40.898,40.898,56300.0
2015-04-16 12:25:00,54.73,54.75,54.73,54.74,52100.0,40.898,40.913,40.898,40.9055,52100.0
2015-04-16 12:30:00,54.74,54.74,54.69,54.71,110800.0,40.9055,40.9055,40.8681,40.8831,110800.0
2015-04-16 12:35:00,54.71,54.72,54.68,54.68,101700.0,40.8831,40.8905,40.8606,40.8606,101700.0
2015-04-16 12:40:00,54.68,54.72,54.66,54.7,144500.0,40.8606,40.8905,40.8457,40.8756,144500.0
2015-04-16 12:45:00,54.7,54.71,54.65,54.66,64300.0,40.8756,40.8831,40.8382,40.8457,64300.0
2015-04-16 12:50:00,54.66,54.66,54.58,54.64,106200.0,40.8457,40.8457,40.7859,40.8308,106200.0
2015-04-16 12:55:00,54.64,54.66,54.6,54.62,80000.0,40.8308,40.8457,40.8009,40.8158,80000.0
2015-04-16 13:00:00,54.62,54.67,54.61,54.67,118400.0,40.8158,40.8532,40.8083,40.8532,118400.0
2015-04-16 13:05:00,54.66,54.67,54.62,54.64,66800.0,40.8457,40.8532,40.8158,40.8308,66800.0
2015-04-16 13:10:00,54.64,54.69,54.63,54.68,79200.0,40.8308,40.8681,40.8233,40.8606,79200.0
2015-04-16 13:15:00,54.68,54.69,54.67,54.69,74800.0,40.8606,40.8681,40.8532,40.8681,74800.0
2015-04-16 13:20:00,54.69,54.74,54.68,54.72,87200.0,40.8681,40.9055,40.8606,40.8905,87200.0
2015-04-16 13:25:00,54.72,54.73,54.67,54.67,52200.0,40.8905,40.898,40.8532,40.8532,52200.0
2015-04-16 13:30:00,54.68,54.69,54.65,54.66,69100.0,40.8606,40.8681,40.8382,40.8457,69100.0
2015-04-16 13:35:00,54.66,54.7,54.65,54.7,100300.0,40.8457,40.8756,40.8382,40.8756,100300.0
2015-04-16 13:40:00,54.7,54.75,54.69,54.75,52900.0,40.8756,40.913,40.8681,40.913,52900.0
2015-04-16 13:45:00,54.75,54.8,54.73,54.79,169800.0,40.913,40.9503,40.898,40.9428,169800.0
2015-04-16 13:50:00,54.79,54.84,54.79,54.84,130000.0,40.9428,40.9802,40.9428,40.9802,130000.0
2015-04-16 13:55:00,54.84,54.88,54.82,54.88,82100.0,40.9802,41.0101,40.9653,41.0101,82100.0
2015-04-16 14:00:00,54.88,54.89,54.84,54.84,114000.0,41.0101,41.0176,40.9802,40.9802,114000.0
2015-04-16 14:05:00,54.85,54.87,54.84,54.87,78400.0,40.9877,41.0026,40.9802,41.0026,78400.0
2015-04-16 14:10:00,54.87,54.97,54.86,54.95,285800.0,41.0026,41.0773,40.9951,41.0624,285800.0
2015-04-16 14:15:00,54.96,54.99,54.92,54.98,140300.0,41.0699,41.0923,41.04,41.0848,140300.0
2015-04-16 14:20:00,54.98,55.04,54.98,55.0,364800.0,41.0848,41.1297,41.0848,41.0998,364800.0
2015-04-16 14:25:00,55.0,55.03,54.98,55.02,96300.0,41.0998,41.1222,41.0848,41.1147,96300.0
2015-04-16 14:30:00,55.02,55.02,54.95,54.96,121600.0,41.1147,41.1147,41.0624,41.0699,121600.0
2015-04-16 14:35:00,54.96,55.04,54.95,55.04,93400.0,41.0699,41.1297,41.0624,41.1297,93400.0
2015-04-16 14:40:00,55.04,55.05,55.03,55.05,103400.0,41.1297,41.1371,41.1222,41.1371,103400.0
2015-04-16 14:45:00,55.05,55.05,55.0,55.02,89000.0,41.1371,41.1371,41.0998,41.1147,89000.0
2015-04-16 14:50:00,55.02,55.05,55.01,55.05,92300.0,41.1147,41.1371,41.1072,41.1371,92300.0
2015-04-16 14:55:00,55.05,55.07,55.03,55.03,299800.0,41.1371,41.1521,41.1222,41.1222,299800.0
2015-04-16 15:00:00,55.03,55.04,55.01,55.02,189500.0,41.1222,41.1297,41.1072,41.1147,189500.0
2015-04-16 15:05:00,55.02,55.02,54.95,54.97,238400.0,41.1147,41.1147,41.0624,41.0773,238400.0
2015-04-16 15:10:00,54.96,55.02,54.96,55.02,186000.0,41.0699,41.1147,41.0699,41.1147,186000.0
2015-04-16 15:15:00,55.03,55.03,54.98,55.01,232900.0,41.1222,41.1222,41.0848,41.1072,232900.0
2015-04-16 15:20:00,55.0,55.02,54.92,54.93,248900.0,41.0998,41.1147,41.04,41.0475,248900.0
2015-04-16 15:25:00,54.92,54.92,54.86,54.86,201500.0,41.04,41.04,40.9951,40.9951,201500.0
2015-04-16 15:30:00,54.86,54.94,54.85,54.94,139200.0,40.9951,41.0549,40.9877,41.0549,139200.0
2015-04-16 15:35:00,54.94,54.96,54.93,54.95,143500.0,41.0549,41.0699,41.0475,41.0624,143500.0
2015-04-16 15:40:00,54.95,54.97,54.86,54.9,286000.0,41.0624,41.0773,40.9951,41.025,286000.0
2015-04-16 15:45:00,54.9,54.9,54.82,54.85,315400.0,41.025,41.025,40.9653,40.9877,315400.0
2015-04-16 15:50:00,54.85,54.85,54.81,54.85,352800.0,40.9877,40.9877,40.9578,40.9877,352800.0
2015-04-16 15:55:00,54.85,54.88,54.82,54.83,759600.0,40.9877,41.0101,40.9653,40.9727,759600.0
2015-04-17 09:30:00,54.41,54.56,54.34,54.43,1682400.0,40.6589,40.771,40.6066,40.6738,1682400.0
2015-04-17 09:35:00,54.44,54.51,54.42,54.47,264600.0,40.6813,40.7336,40.6664,40.7037,264600.0
2015-04-17 09:40:00,54.46,54.51,54.31,54.34,328200.0,40.6962,40.7336,40.5842,40.6066,328200.0
2015-04-17 09:45:00,54.35,54.35,54.22,54.28,371800.0,40.614,40.614,40.5169,40.5617,371800.0
2015-04-17 09:50:00,54.28,54.38,54.26,54.35,261100.0,40.5617,40.6365,40.5468,40.614,261100.0
2015-04-17 09:55:00,54.35,54.36,54.24,54.29,304800.0,40.614,40.6215,40.5318,40.5692,304800.0
2015-04-17 10:00:00,54.28,54.31,54.16,54.17,289600.0,40.5617,40.5842,40.4721,40.4795,289600.0
2015-04-17 10:05:00,54.16,54.2,54.09,54.13,364400.0,40.4721,40.502,40.4198,40.4496,364400.0
2015-04-17 10:10:00,54.12,54.17,54.08,54.12,184800.0,40.4422,40.4795,40.4123,40.4422,184800.0
2015-04-17 10:15:00,54.13,54.18,54.08,54.16,155300.0,40.4496,40.487,40.4123,40.4721,155300.0
2015-04-17 10:20:00,54.16,54.18,54.1,54.16,241400.0,40.4721,40.487,40.4272,40.4721,241400.0
2015-04-17 10:25:00,54.15,54.17,54.12,54.16,179300.0,40.4646,40.4795,40.4422,40.4721,179300.0
2015-04-17 10:30:00,54.15,54.2,54.13,54.2,194400.0,40.4646,40.502,40.4496,40.502,194400.0
2015-04-17 10:35:00,54.19,54.21,54.14,54.14,102000.0,40.4945,40.5094,40.4571,40.4571,102000.0
2015-04-17 10:40:00,54.14,54.18,54.13,54.17,61500.0,40.4571,40.487,40.4496,40.4795,61500.0
2015-04-17 10:45:00,54.16,54.21,54.09,54.1,121700.0,40.4721,40.5094,40.4198,40.4272,121700.0
2015-04-17 10:50:00,54.1,54.11,54.01,54.02,194800.0,40.4272,40.4347,40.36,40.3674,194800.0
2015-04-17 10:55:00,54.02,54.07,54.0,54.05,148300.0,40.3674,40.4048,40.3525,40.3899,148300.0
2015-04-17 11:00:00,54.05,54.06,54.0,54.02,156800.0,40.3899,40.3973,40.3525,40.3674,156800.0
2015-04-17 11:05:00,54.02,54.07,53.99,54.06,145300.0,40.3674,40.4048,40.345,40.3973,145300.0
2015-04-17 11:10:00,54.06,54.08,54.04,54.07,113100.0,40.3973,40.4123,40.3824,40.4048,113100.0
2015-04-17 11:15:00,54.06,54.08,54.02,54.07,58600.0,40.3973,40.4123,40.3674,40.4048,58600.0
2015-04-17 11:20:00,54.07,54.11,54.05,54.05,100300.0,40.4048,40.4347,40.3899,40.3899,100300.0
2015-04-17 11:25:00,54.05,54.08,54.02,54.07,188700.0,40.3899,40.4123,40.3674,40.4048,188700.0
2015-04-17 11:30:00,54.07,54.09,54.05,54.07,116600.0,40.4048,40.4198,40.3899,40.4048,116600.0
2015-04-17 11:35:00,54.07,54.08,54.04,54.05,216800.0,40.4048,40.4123,40.3824,40.3899,216800.0
2015-04-17 11:40:00,54.05,54.05,54.0,54.01,113200.0,40.3899,40.3899,40.3525,40.36,113200.0
2015-04-17 11:45:00,54.02,54.08,54.01,54.07,71200.0,40.3674,40.4123,40.36,40.4048,71200.0
2015-04-17 11:50:00,54.07,54.09,54.06,54.09,117500.0,40.4048,40.4198,40.3973,40.4198,117500.0
2015-04-17 11:55:00,54.1,54.11,54.06,54.06,117500.0,40.4272,40.4347,40.3973,40.3973,117500.0
2015-04-17 12:00:00,54.07,54.11,54.06,54.11,106600.0,40.4048,40.4347,40.3973,40.4347,106600.0
2015-04-17 12:05:00,54.1,54.11,54.06,54.08,81100.0,40.4272,40.4347,40.3973,40.4123,81100.0
2015-04-17 12:10:00,54.09,54.12,54.07,54.12,99200.0,40.4198,40.4422,40.4048,40.4422,99200.0
2015-04-17 12:15:00,54.12,54.13,54.06,54.07,109900.0,40.4422,40.4496,40.3973,40.4048,109900.0
2015-04-17 12:20:00,54.08,54.1,54.03,54.04,82800.0,40.4123,40.4272,40.3749,40.3824,82800.0
2015-04-17 12:25:00,54.04,54.07,54.04,54.07,78200.0,40.3824,40.4048,40.3824,40.4048,78200.0
2015-04-17 12:30:00,54.06,54.1,54.05,54.1,109400.0,40.3973,40.4272,40.3899,40.4272,109400.0
2015-04-17 12:35:00,54.1,54.16,54.09,54.16,121800.0,40.4272,40.4721,40.4198,40.4721,121800.0
2015-04-17 12:40:00,54.15,54.16,54.12,54.13,108400.0,40.4646,40.4721,40.4422,40.4496,108400.0
2015-04-17 12:45:00,54.13,54.16,54.11,54.15,135800.0,40.4496,40.4721,40.4347,40.4646,135800.0
2015-04-17 12:50:00,54.16,54.17,54.08,54.11,118400.0,40.4721,40.4795,40.4123,40.4347,118400.0
2015-04-17 12:55:00,54.11,54.19,54.11,54.18,75100.0,40.4347,40.4945,40.4347,40.487,75100.0
2015-04-17 13:00:00,54.18,54.24,54.16,54.24,107200.0,40.487,40.5318,40.4721,40.5318,107200.0
2015-04-17 13:05:00,54.23,54.25,54.22,54.22,112100.0,40.5244,40.5393,40.5169,40.5169,112100.0
2015-04-17 13:10:00,54.22,54.26,54.21,54.24,178300.0,40.5169,40.5468,40.5094,40.5318,178300.0
2015-04-17 13:15:00,54.24,54.29,54.21,54.29,101100.0,40.5318,40.5692,40.5094,40.5692,101100.0
2015-04-17 13:20:00,54.29,54.31,54.24,54.24,118600.0,40.5692,40.5842,40.5318,40.5318,118600.0
2015-04-17 13:25:00,54.24,54.25,54.14,54.19,168600.0,40.5318,40.5393,40.4571,40.4945,168600.0
2015-04-17 13:30:00,54.19,54.19,54.12,54.15,189900.0,40.4945,40.4945,40.4422,40.4646,189900.0
2015-04-17 13:35:00,54.15,54.17,54.12,54.16,159100.0,40.4646,40.4795,40.4422,40.4721,159100.0
2015-04-17 13:40:00,54.15,54.17,54.12,54.17,122700.0,40.4646,40.4795,40.4422,40.4795,122700.0
2015-04-17 13:45:00,54.17,54.21,54.12,54.21,229400.0,40.4795,40.5094,40.4422,40.5094,229400.0
2015-04-17 13:50:00,54.21,54.24,54.16,54.19,345800.0,40.5094,40.5318,40.4721,40.4945,345800.0
2015-04-17 13:55:00,54.19,54.19,54.13,54.16,278100.0,40.4945,40.4945,40.4496,40.4721,278100.0
2015-04-17 14:00:00,54.17,54.18,54.12,54.13,106800.0,40.4795,40.487,40.4422,40.4496,106800.0
2015-04-17 14:05:00,54.13,54.14,54.04,54.05,139200.0,40.4496,40.4571,40.3824,40.3899,139200.0
2015-04-17 14:10:00,54.05,54.08,54.03,54.06,120900.0,40.3899,40.4123,40.3749,40.3973,120900.0
2015-04-17 14:15:00,54.06,54.07,54.0,54.02,122900.0,40.3973,40.4048,40.3525,40.3674,122900.0
2015-04-17 14:20:00,54.01,54.04,54.0,54.03,66200.0,40.36,40.3824,40.3525,40.3749,66200.0
2015-04-17 14:25:00,54.02,54.03,54.01,54.03,61900.0,40.3674,40.3749,40.36,40.3749,61900.0
2015-04-17 14:30:00,54.02,54.05,54.0,54.02,282600.0,40.3674,40.3899,40.3525,40.3674,282600.0
2015-04-17 14:35:00,54.02,54.09,53.99,54.07,164600.0,40.3674,40.4198,40.345,40.4048,164600.0
2015-04-17 14:40:00,54.07,54.1,54.06,54.1,79200.0,40.4048,40.4272,40.3973,40.4272,79200.0
2015-04-17 14:45:00,54.1,54.11,54.04,54.06,187800.0,40.4272,40.4347,40.3824,40.3973,187800.0
2015-04-17 14:50:00,54.06,54.07,54.03,54.05,149700.0,40.3973,40.4048,40.3749,40.3899,149700.0
2015-04-17 14:55:00,54.05,54.09,54.04,54.07,84000.0,40.3899,40.4198,40.3824,40.4048,84000.0
2015-04-17 15:00:00,54.06,54.07,54.03,54.07,108100.0,40.3973,40.4048,40.3749,40.4048,108100.0
2015-04-17 15:05:00,54.06,54.07,54.02,54.03,162900.0,40.3973,40.4048,40.3674,40.3749,162900.0
2015-04-17 15:10:00,54.03,54.1,54.03,54.08,138700.0,40.3749,40.4272,40.3749,40.4123,138700.0
2015-04-17 15:15:00,54.08,54.12,54.04,54.04,197500.0,40.4123,40.4422,40.3824,40.3824,197500.0
2015-04-17 15:20:00,54.05,54.06,53.98,54.01,285800.0,40.3899,40.3973,40.3376,40.36,285800.0
2015-04-17 15:25:00,54.01,54.02,53.99,54.0,310600.0,40.36,40.3674,40.345,40.3525,310600.0
2015-04-17 15:30:00,54.01,54.11,54.0,54.1,374800.0,40.36,40.4347,40.3525,40.4272,374800.0
2015-04-17 15:35:00,54.1,54.18,54.1,54.16,172400.0,40.4272,40.487,40.4272,40.4721,172400.0
2015-04-17 15:40:00,54.16,54.19,54.15,54.18,181400.0,40.4721,40.4945,40.4646,40.487,181400.0
2015-04-17 15:45:00,54.18,54.19,54.05,54.05,357600.0,40.487,40.4945,40.3899,40.3899,357600.0
2015-04-17 15:50:00,54.05,54.1,54.02,54.04,494200.0,40.3899,40.4272,40.3674,40.3824,494200.0
2015-04-17 15:55:00,54.04,54.08,54.0,54.05,771200.0,40.3824,40.4123,40.3525,40.3899,771200.0
2015-04-20 09:30:00,54.34,54.47,54.31,54.36,376400.0,40.6066,40.7037,40.5842,40.6215,376400.0
2015-04-20 09:35:00,54.36,54.41,54.25,54.25,189300.0,40.6215,40.6589,40.5393,40.5393,189300.0
2015-04-20 09:40:00,54.26,54.3,54.21,54.27,169500.0,40.5468,40.5767,40.5094,40.5543,169500.0
2015-04-20 09:45:00,54.28,54.38,54.26,54.34,110000.0,40.5617,40.6365,40.5468,40.6066,110000.0
2015-04-20 09:50:00,54.34,54.4,54.33,54.36,128800.0,40.6066,40.6514,40.5991,40.6215,128800.0
2015-04-20 09:55:00,54.36,54.38,54.3,54.33,94200.0,40.6215,40.6365,40.5767,40.5991,94200.0
2015-04-20 10:00:00,54.34,54.35,54.21,54.21,149500.0,40.6066,40.614,40.5094,40.5094,149500.0
2015-04-20 10:05:00,54.22,54.27,54.17,54.25,168600.0,40.5169,40.5543,40.4795,40.5393,168600.0
2015-04-20 10:10:00,54.26,54.26,54.19,54.21,134600.0,40.5468,40.5468,40.4945,40.5094,134600.0
2015-04-20 10:15:00,54.22,54.25,54.18,54.22,127200.0,40.5169,40.5393,40.487,40.5169,127200.0
2015-04-20 10:20:00,54.22,54.28,54.21,54.24,108000.0,40.5169,40.5617,40.5094,40.5318,108000.0
2015-04-20 10:25:00,54.24,54.32,54.24,54.28,98800.0,40.5318,40.5916,40.5318,40.5617,98800.0
2015-04-20 10:30:00,54.29,54.33,54.28,54.32,125800.0,40.5692,40.5991,40.5617,40.5916,125800.0
2015-04-20 10:35:00,54.31,54.37,54.31,54.34,84400.0,40.5842,40.629,40.5842,40.6066,84400.0
2015-04-20 10:40:00,54.34,54.34,54.31,54.34,128100.0,40.6066,40.6066,40.5842,40.6066,128100.0
2015-04-20 10:45:00,54.34,54.34,54.29,54.3,88100.0,40.6066,40.6066,40.5692,40.5767,88100.0
2015-04-20 10:50:00,54.31,54.32,54.29,54.32,113900.0,40.5842,40.5916,40.5692,40.5916,113900.0
2015-04-20 10:55:00,54.33,54.42,54.32,54.41,117700.0,40.5991,40.6664,40.5916,40.6589,117700.0
2015-04-20 11:00:00,54.42,54.44,54.4,54.41,171100.0,40.6664,40.6813,40.6514,40.6589,171100.0
2015-04-20 11:05:00,54.41,54.43,54.38,54.4,169900.0,40.6589,40.6738,40.6365,40.6514,169900.0
2015-04-20 11:10:00,54.4,54.41,54.36,54.38,142100.0,40.6514,40.6589,40.6215,40.6365,142100.0
2015-04-20 11:15:00,54.38,54.38,54.31,54.33,153100.0,40.6365,40.6365,40.5842,40.5991,153100.0
2015-04-20 11:20:00,54.34,54.36,54.33,54.33,119800.0,40.6066,40.6215,40.5991,40.5991,119800.0
2015-04-20 11:25:00,54.33,54.34,54.27,54.27,77400.0,40.5991,40.6066,40.5543,40.5543,77400.0
2015-04-20 11:30:00,54.27,54.32,54.27,54.31,146000.0,40.5543,40.5916,40.5543,40.5842,146000.0
2015-04-20 11:35:00,54.3,54.34,54.29,54.29,119800.0,40.5767,40.6066,40.5692,40.5692,119800.0
2015-04-20 11:40:00,54.3,54.37,54.29,54.35,51300.0,40.5767,40.629,40.5692,40.614,51300.0
2015-04-20 11:45:00,54.35,54.36,54.29,54.3,105300.0,40.614,40.6215,40.5692,40.5767,105300.0
2015-04-20 11:50:00,54.3,54.35,54.3,54.34,45900.0,40.5767,40.614,40.5767,40.6066,45900.0
2015-04-20 11:55:00,54.35,54.36,54.27,54.3,172700.0,40.614,40.6215,40.5543,40.5767,172700.0
2015-04-20 12:00:00,54.3,54.32,54.25,54.32,226500.0,40.5767,40.5916,40.5393,40.5916,226500.0
2015-04-20 12:05:00,54.33,54.35,54.3,54.35,158400.0,40.5991,40.614,40.5767,40.614,158400.0
2015-04-20 12:10:00,54.34,54.4,54.34,54.38,113500.0,40.6066,40.6514,40.6066,40.6365,113500.0
2015-04-20 12:15:00,54.38,54.4,54.35,54.39,78300.0,40.6365,40.6514,40.614,40.6439,78300.0
2015-04-20 12:20:00,54.4,54.43,54.39,54.43,112400.0,40.6514,40.6738,40.6439,40.6738,112400.0
2015-04-20 12:25:00,54.43,54.5,54.42,54.49,176000.0,40.6738,40.7261,40.6664,40.7187,176000.0
2015-04-20 12:30:00,54.49,54.52,54.48,54.49,183600.0,40.7187,40.7411,40.7112,40.7187,183600.0
2015-04-20 12:35:00,54.49,54.49,54.42,54.44,137100.0,40.7187,40.7187,40.6664,40.6813,137100.0
2015-04-20 12:40:00,54.45,54.51,54.44,54.5,103600.0,40.6888,40.7336,40.6813,40.7261,103600.0
2015-04-20 12:45:00,54.51,54.51,54.48,54.5,92200.0,40.7336,40.7336,40.7112,40.7261,92200.0
2015-04-20 12:50:00,54.51,54.52,54.5,54.52,68700.0,40.7336,40.7411,40.7261,40.7411,68700.0
2015-04-20 12:55:00,54.51,54.52,54.51,54.51,97500.0,40.7336,40.7411,40.7336,40.7336,97500.0
2015-04-20 13:00:00,54.52,54.54,54.51,54.54,116100.0,40.7411,40.756,40.7336,40.756,116100.0
2015-04-20 13:05:00,54.54,54.61,54.53,54.61,293200.0,40.756,40.8083,40.7486,40.8083,293200.0
2015-04-20 13:10:00,54.61,54.63,54.6,54.61,229700.0,40.8083,40.8233,40.8009,40.8083,229700.0
2015-04-20 13:15:00,54.61,54.63,54.59,54.6,202600.0,40.8083,40.8233,40.7934,40.8009,202600.0
2015-04-20 13:20:00,54.6,54.66,54.6,54.62,292000.0,40.8009,40.8457,40.8009,40.8158,292000.0
2015-04-20 13:25:00,54.62,54.64,54.6,54.63,125300.0,40.8158,40.8308,40.8009,40.8233,125300.0
2015-04-20 13:30:00,54.64,54.64,54.62,54.63,117200.0,40.8308,40.8308,40.8158,40.8233,117200.0
2015-04-20 13:35:00,54.63,54.67,54.61,54.66,163200.0,40.8233,40.8532,40.8083,40.8457,163200.0
2015-04-20 13:40:00,54.66,54.66,54.64,54.64,123400.0,40.8457,40.8457,40.8308,40.8308,123400.0
2015-04-20 13:45:00,54.64,54.65,54.61,54.61,105500.0,40.8308,40.8382,40.8083,40.8083,105500.0
2015-04-20 13:50:00,54.61,54.62,54.55,54.55,89300.0,40.8083,40.8158,40.7635,40.7635,89300.0
2015-04-20 13:55:00,54.56,54.56,54.51,54.51,138700.0,40.771,40.771,40.7336,40.7336,138700.0
2015-04-20 14:00:00,54.51,54.53,54.49,54.53,181800.0,40.7336,40.7486,40.7187,40.7486,181800.0
2015-04-20 14:05:00,54.52,54.56,54.5,54.5,169400.0,40.7411,40.771,40.7261,40.7261,169400.0
2015-04-20 14:10:00,54.5,54.51,54.48,54.49,130900.0,40.7261,40.7336,40.7112,40.7187,130900.0
2015-04-20 14:15:00,54.49,54.53,54.49,54.52,103900.0,40.7187,40.7486,40.7187,40.7411,103900.0
2015-04-20 14:20:00,54.52,54.55,54.51,54.54,64200.0,40.7411,40.7635,40.7336,40.756,64200.0
2015-04-20 14:25:00,54.54,54.55,54.51,54.51,77700.0,40.756,40.7635,40.7336,40.7336,77700.0
2015-04-20 14:30:00,54.51,54.52,54.5,54.51,97300.0,40.7336,40.7411,40.7261,40.7336,97300.0
2015-04-20 14:35:00,54.51,54.51,54.5,54.51,95200.0,40.7336,40.7336,40.7261,40.7336,95200.0
2015-04-20 14:40:00,54.51,54.57,54.5,54.55,117800.0,40.7336,40.7784,40.7261,40.7635,117800.0
2015-04-20 14:45:00,54.55,54.56,54.52,54.54,138100.0,40.7635,40.771,40.7411,40.756,138100.0
2015-04-20 14:50:00,54.54,54.55,54.51,54.53,176800.0,40.756,40.7635,40.7336,40.7486,176800.0
2015-04-20 14:55:00,54.52,54.53,54.5,54.53,134900.0,40.7411,40.7486,40.7261,40.7486,134900.0
2015-04-20 15:00:00,54.53,54.62,54.52,54.61,221700.0,40.7486,40.8158,40.7411,40.8083,221700.0
2015-04-20 15:05:00,54.62,54.64,54.57,54.6,191200.0,40.8158,40.8308,40.7784,40.8009,191200.0
2015-04-20 15:10:00,54.61,54.61,54.57,54.57,68600.0,40.8083,40.8083,40.7784,40.7784,68600.0
2015-04-20 15:15:00,54.57,54.6,54.56,54.6,164300.0,40.7784,40.8009,40.771,40.8009,164300.0
2015-04-20 15:20:00,54.6,54.61,54.52,54.53,98500.0,40.8009,40.8083,40.7411,40.7486,98500.0
2015-04-20 15:25:00,54.52,54.53,54.45,54.46,140400.0,40.7411,40.7486,40.6888,40.6962,140400.0
2015-04-20 15:30:00,54.46,54.47,54.42,54.43,167600.0,40.6962,40.7037,40.6664,40.6738,167600.0
2015-04-20 15:35:00,54.43,54.44,54.36,54.37,196000.0,40.6738,40.6813,40.6215,40.629,196000.0
2015-04-20 15:40:00,54.37,54.39,54.34,54.35,271800.0,40.629,40.6439,40.6066,40.614,271800.0
2015-04-20 15:45:00,54.35,54.38,54.34,54.34,240100.0,40.614,40.6365,40.6066,40.6066,240100.0
2015-04-20 15:50:00,54.35,54.35,54.32,54.33,263800.0,40.614,40.614,40.5916,40.5991,263800.0
2015-04-20 15:55:00,54.33,54.37,54.32,54.33,540700.0,40.5991,40.629,40.5916,40.5991,540700.0
2015-04-21 09:30:00,54.55,54.8,54.54,54.78,445900.0,40.7635,40.9503,40.756,40.9354,445900.0
2015-04-21 09:35:00,54.79,54.85,54.55,54.56,372400.0,40.9428,40.9877,40.7635,40.771,372400.0
2015-04-21 09:40:00,54.56,54.56,54.44,54.46,217600.0,40.771,40.771,40.6813,40.6962,217600.0
2015-04-21 09:45:00,54.46,54.52,54.44,54.5,178900.0,40.6962,40.7411,40.6813,40.7261,178900.0
2015-04-21 09:50:00,54.51,54.63,54.5,54.63,133000.0,40.7336,40.8233,40.7261,40.8233,133000.0
2015-04-21 09:55:00,54.63,54.64,54.55,54.57,153600.0,40.8233,40.8308,40.7635,40.7784,153600.0
2015-04-21 10:00:00,54.58,54.65,54.56,54.58,164800.0,40.7859,40.8382,40.771,40.7859,164800.0
2015-04-21 10:05:00,54.59,54.59,54.53,54.58,150400.0,40.7934,40.7934,40.7486,40.7859,150400.0
2015-04-21 10:10:00,54.58,54.66,54.57,54.63,165800.0,40.7859,40.8457,40.7784,40.8233,165800.0
2015-04-21 10:15:00,54.63,54.64,54.58,54.59,103700.0,40.8233,40.8308,40.7859,40.7934,103700.0
2015-04-21 10:20:00,54.59,54.66,54.59,54.63,89500.0,40.7934,40.8457,40.7934,40.8233,89500.0
2015-04-21 10:25:00,54.64,54.7,54.62,54.67,110200.0,40.8308,40.8756,40.8158,40.8532,110200.0
2015-04-21 10:30:00,54.67,54.68,54.56,54.59,159100.0,40.8532,40.8606,40.771,40.7934,159100.0
2015-04-21 10:35:00,54.59,54.6,54.54,54.57,106000.0,40.7934,40.8009,40.756,40.7784,106000.0
2015-04-21 10:40:00,54.57,54.57,54.46,54.52,137600.0,40.7784,40.7784,40.6962,40.7411,137600.0
2015-04-21 10:45:00,54.52,54.55,54.49,54.51,97500.0,40.7411,40.7635,40.7187,40.7336,97500.0
2015-04-21 10:50:00,54.52,54.56,54.51,54.55,107500.0,40.7411,40.771,40.7336,40.7635,107500.0
2015-04-21 10:55:00,54.55,54.58,54.51,54.52,69000.0,40.7635,40.7859,40.7336,40.7411,69000.0
2015-04-21 11:00:00,54.51,54.61,54.5,54.6,80600.0,40.7336,40.8083,40.7261,40.8009,80600.0
2015-04-21 11:05:00,54.6,54.63,54.59,54.63,83000.0,40.8009,40.8233,40.7934,40.8233,83000.0
2015-04-21 11:10:00,54.62,54.64,54.61,54.63,71100.0,40.8158,40.8308,40.8083,40.8233,71100.0
2015-04-21 11:15:00,54.64,54.68,54.63,54.67,67800.0,40.8308,40.8606,40.8233,40.8532,67800.0
2015-04-21 11:20:00,54.67,54.68,54.59,54.62,101000.0,40.8532,40.8606,40.7934,40.8158,101000.0
2015-04-21 11:25:00,54.61,54.62,54.57,54.59,104500.0,40.8083,40.8158,40.7784,40.7934,104500.0
2015-04-21 11:30:00,54.59,54.62,54.56,54.58,102100.0,40.7934,40.8158,40.771,40.7859,102100.0
2015-04-21 11:35:00,54.58,54.62,54.56,54.57,94300.0,40.7859,40.8158,40.771,40.7784,94300.0
2015-04-21 11:40:00,54.57,54.59,54.51,54.51,82200.0,40.7784,40.7934,40.7336,40.7336,82200.0
2015-04-21 11:45:00,54.51,54.51,54.46,54.5,101700.0,40.7336,40.7336,40.6962,40.7261,101700.0
2015-04-21 11:50:00,54.5,54.51,54.48,54.49,126800.0,40.7261,40.7336,40.7112,40.7187,126800.0
2015-04-21 11:55:00,54.49,54.5,54.47,54.48,85600.0,40.7187,40.7261,40.7037,40.7112,85600.0
2015-04-21 12:00:00,54.48,54.5,54.46,54.49,55700.0,40.7112,40.7261,40.6962,40.7187,55700.0
2015-04-21 12:05:00,54.48,54.49,54.45,54.48,99200.0,40.7112,40.7187,40.6888,40.7112,99200.0
2015-04-21 12:10:00,54.48,54.48,54.46,54.48,59100.0,40.7112,40.7112,40.6962,40.7112,59100.0
2015-04-21 12:15:00,54.48,54.49,54.45,54.45,143500.0,40.7112,40.7187,40.6888,40.6888,143500.0
2015-04-21 12:20:00,54.45,54.48,54.44,54.45,103300.0,40.6888,40.7112,40.6813,40.6888,103300.0
2015-04-21 12:25:00,54.45,54.49,54.45,54.45,71900.0,40.6888,40.7187,40.6888,40.6888,71900.0
2015-04-21 12:30:00,54.45,54.45,54.41,54.42,95800.0,40.6888,40.6888,40.6589,40.6664,95800.0
2015-04-21 12:35:00,54.43,54.46,54.41,54.45,29500.0,40.6738,40.6962,40.6589,40.6888,29500.0
2015-04-21 12:40:00,54.45,54.46,54.4,54.41,57600.0,40.6888,40.6962,40.6514,40.6589,57600.0
2015-04-21 12:45:00,54.4,54.41,54.39,54.39,45300.0,40.6514,40.6589,40.6439,40.6439,45300.0
2015-04-21 12:50:00,54.4,54.4,54.37,54.4,48400.0,40.6514,40.6514,40.629,40.6514,48400.0
2015-04-21 12:55:00,54.39,54.41,54.39,54.41,44300.0,40.6439,40.6589,40.6439,40.6589,44300.0
2015-04-21 13:00:00,54.41,54.44,54.4,54.43,54800.0,40.6589,40.6813,40.6514,40.6738,54800.0
2015-04-21 13:05:00,54.43,54.44,54.36,54.37,92600.0,40.6738,40.6813,40.6215,40.629,92600.0
2015-04-21 13:10:00,54.37,54.43,54.36,54.43,45600.0,40.629,40.6738,40.6215,40.6738,45600.0
2015-04-21 13:15:00,54.43,54.46,54.43,54.44,97400.0,40.6738,40.6962,40.6738,40.6813,97400.0
2015-04-21 13:20:00,54.45,54.49,54.45,54.47,86600.0,40.6888,40.7187,40.6888,40.7037,86600.0
2015-04-21 13:25:00,54.47,54.48,54.42,54.43,115500.0,40.7037,40.7112,40.6664,40.6738,115500.0
2015-04-21 13:30:00,54.43,54.44,54.37,54.37,55800.0,40.6738,40.6813,40.629,40.629,55800.0
2015-04-21 13:35:00,54.37,54.37,54.26,54.28,114700.0,40.629,40.629,40.5468,40.5617,114700.0
2015-04-21 13:40:00,54.27,54.33,54.27,54.29,136200.0,40.5543,40.5991,40.5543,40.5692,136200.0
2015-04-21 13:45:00,54.29,54.33,54.28,54.29,89500.0,40.5692,40.5991,40.5617,40.5692,89500.0
2015-04-21 13:50:00,54.29,54.33,54.29,54.3,89100.0,40.5692,40.5991,40.5692,40.5767,89100.0
2015-04-21 13:55:00,54.3,54.31,54.26,54.26,98400.0,40.5767,40.5842,40.5468,40.5468,98400.0
2015-04-21 14:00:00,54.27,54.28,54.22,54.26,140500.0,40.5543,40.5617,40.5169,40.5468,140500.0
2015-04-21 14:05:00,54.25,54.27,54.19,54.26,99000.0,40.5393,40.5543,40.4945,40.5468,99000.0
2015-04-21 14:10:00,54.26,54.3,54.25,54.28,75700.0,40.5468,40.5767,40.5393,40.5617,75700.0
2015-04-21 14:15:00,54.28,54.32,54.27,54.3,83000.0,40.5617,40.5916,40.5543,40.5767,83000.0
2015-04-21 14:20:00,54.31,54.35,54.3,54.33,78600.0,40.5842,40.614,40.5767,40.5991,78600.0
2015-04-21 14:25:00,54.34,54.37,54.33,54.35,116600.0,40.6066,40.629,40.5991,40.614,116600.0
2015-04-21 14:30:00,54.36,54.37,54.3,54.33,82600.0,40.6215,40.629,40.5767,40.5991,82600.0
2015-04-21 14:35:00,54.33,54.34,54.3,54.32,67900.0,40.5991,40.6066,40.5767,40.5916,67900.0
2015-04-21 14:40:00,54.32,54.32,54.29,54.29,75500.0,40.5916,40.5916,40.5692,40.5692,75500.0
2015-04-21 14:45:00,54.3,54.33,54.28,54.32,103800.0,40.5767,40.5991,40.5617,40.5916,103800.0
2015-04-21 14:50:00,54.33,54.33,54.31,54.33,53700.0,40.5991,40.5991,40.5842,40.5991,53700.0
2015-04-21 14:55:00,54.33,54.34,54.31,54.34,93000.0,40.5991,40.6066,40.5842,40.6066,93000.0
2015-04-21 15:00:00,54.34,54.36,54.33,54.34,81100.0,40.6066,40.6215,40.5991,40.6066,81100.0
2015-04-21 15:05:00,54.33,54.37,54.31,54.36,85700.0,40.5991,40.629,40.5842,40.6215,85700.0
2015-04-21 15:10:00,54.36,54.38,54.35,54.36,87700.0,40.6215,40.6365,40.614,40.6215,87700.0
2015-04-21 15:15:00,54.35,54.36,54.34,54.35,65400.0,40.614,40.6215,40.6066,40.614,65400.0
2015-04-21 15:20:00,54.36,54.36,54.3,54.32,229200.0,40.6215,40.6215,40.5767,40.5916,229200.0
2015-04-21 15:25:00,54.32,54.32,54.24,54.3,178600.0,40.5916,40.5916,40.5318,40.5767,178600.0
2015-04-21 15:30:00,54.3,54.3,54.23,54.27,185800.0,40.5767,40.5767,40.5244,40.5543,185800.0
2015-04-21 15:35:00,54.27,54.3,54.26,54.29,176500.0,40.5543,40.5767,40.5468,40.5692,176500.0
2015-04-21 15:40:00,54.29,54.34,54.28,54.3,225400.0,40.5692,40.6066,40.5617,40.5767,225400.0
2015-04-21 15:45:00,54.29,54.32,54.27,54.31,261700.0,40.5692,40.5916,40.5543,40.5842,261700.0
2015-04-21 15:50:00,54.3,54.32,54.28,54.32,240600.0,40.5767,40.5916,40.5617,40.5916,240600.0
2015-04-21 15:55:00,54.32,54.34,54.26,54.29,529600.0,40.5916,40.6066,40.5468,40.5692,529600.0
2015-04-22 09:30:00,54.31,54.59,54.3,54.55,534500.0,40.5842,40.7934,40.5767,40.7635,534500.0
2015-04-22 09:35:00,54.55,54.56,54.28,54.29,324100.0,40.7635,40.771,40.5617,40.5692,324100.0
2015-04-22 09:40:00,54.29,54.34,54.21,54.27,216600.0,40.5692,40.6066,40.5094,40.5543,216600.0
2015-04-22 09:45:00,54.26,54.26,54.17,54.21,214100.0,40.5468,40.5468,40.4795,40.5094,214100.0
2015-04-22 09:50:00,54.2,54.3,54.16,54.29,359100.0,40.502,40.5767,40.4721,40.5692,359100.0
2015-04-22 09:55:00,54.29,54.35,54.26,54.32,142600.0,40.5692,40.614,40.5468,40.5916,142600.0
2015-04-22 10:00:00,54.32,54.45,54.26,54.28,266800.0,40.5916,40.6888,40.5468,40.5617,266800.0
2015-04-22 10:05:00,54.27,54.34,54.26,54.27,250000.0,40.5543,40.6066,40.5468,40.5543,250000.0
2015-04-22 10:10:00,54.27,54.4,54.24,54.4,184400.0,40.5543,40.6514,40.5318,40.6514,184400.0
2015-04-22 10:15:00,54.4,54.44,54.28,54.42,233900.0,40.6514,40.6813,40.5617,40.6664,233900.0
2015-04-22 10:20:00,54.41,54.54,54.38,54.53,208600.0,40.6589,40.756,40.6365,40.7486,208600.0
2015-04-22 10:25:00,54.54,54.62,54.51,54.6,198700.0,40.756,40.8158,40.7336,40.8009,198700.0
2015-04-22 10:30:00,54.61,54.61,54.52,54.53,208100.0,40.8083,40.8083,40.7411,40.7486,208100.0
2015-04-22 10:35:00,54.53,54.55,54.48,54.53,156700.0,40.7486,40.7635,40.7112,40.7486,156700.0
2015-04-22 10:40:00,54.53,54.7,54.52,54.67,145900.0,40.7486,40.8756,40.7411,40.8532,145900.0
2015-04-22 10:45:00,54.68,54.79,54.67,54.77,258500.0,40.8606,40.9428,40.8532,40.9279,258500.0
2015-04-22 10:50:00,54.77,54.81,54.68,54.71,155300.0,40.9279,40.9578,40.8606,40.8831,155300.0
2015-04-22 10:55:00,54.72,54.73,54.65,54.66,142400.0,40.8905,40.898,40.8382,40.8457,142400.0
2015-04-22 11:00:00,54.66,54.69,54.62,54.66,140300.0,40.8457,40.8681,40.8158,40.8457,140300.0
2015-04-22 11:05:00,54.66,54.73,54.63,54.68,150100.0,40.8457,40.898,40.8233,40.8606,150100.0
2015-04-22 11:10:00,54.68,54.71,54.6,54.6,93400.0,40.8606,40.8831,40.8009,40.8009,93400.0
2015-04-22 11:15:00,54.61,54.65,54.57,54.57,61700.0,40.8083,40.8382,40.7784,40.7784,61700.0
2015-04-22 11:20:00,54.57,54.59,54.52,54.53,62700.0,40.7784,40.7934,40.7411,40.7486,62700.0
2015-04-22 11:25:00,54.53,54.62,54.52,54.62,121500.0,40.7486,40.8158,40.7411,40.8158,121500.0
2015-04-22 11:30:00,54.63,54.68,54.61,54.62,79900.0,40.8233,40.8606,40.8083,40.8158,79900.0
2015-04-22 11:35:00,54.62,54.62,54.55,54.58,116200.0,40.8158,40.8158,40.7635,40.7859,116200.0
2015-04-22 11:40:00,54.59,54.61,54.55,54.6,81500.0,40.7934,40.8083,40.7635,40.8009,81500.0
2015-04-22 11:45:00,54.61,54.63,54.6,54.6,37300.0,40.8083,40.8233,40.8009,40.8009,37300.0
2015-04-22 11:50:00,54.6,54.65,54.57,54.65,114300.0,40.8009,40.8382,40.7784,40.8382,114300.0
2015-04-22 11:55:00,54.64,54.67,54.62,54.67,95800.0,40.8308,40.8532,40.8158,40.8532,95800.0
2015-04-22 12:00:00,54.68,54.7,54.66,54.69,242800.0,40.8606,40.8756,40.8457,40.8681,242800.0
2015-04-22 12:05:00,54.69,54.69,54.63,54.63,92000.0,40.8681,40.8681,40.8233,40.8233,92000.0
2015-04-22 12:10:00,54.63,54.64,54.56,54.58,123500.0,40.8233,40.8308,40.771,40.7859,123500.0
2015-04-22 12:15:00,54.57,54.6,54.57,54.59,86100.0,40.7784,40.8009,40.7784,40.7934,86100.0
2015-04-22 12:20:00,54.58,54.61,54.57,54.6,58700.0,40.7859,40.8083,40.7784,40.8009,58700.0
2015-04-22 12:25:00,54.6,54.62,54.57,54.62,80400.0,40.8009,40.8158,40.7784,40.8158,80400.0
2015-04-22 12:30:00,54.62,54.63,54.6,54.63,139600.0,40.8158,40.8233,40.8009,40.8233,139600.0
2015-04-22 12:35:00,54.63,54.64,54.61,54.62,75800.0,40.8233,40.8308,40.8083,40.8158,75800.0
2015-04-22 12:40:00,54.61,54.62,54.59,54.61,98800.0,40.8083,40.8158,40.7934,40.8083,98800.0
2015-04-22 12:45:00,54.61,54.67,54.6,54.66,86200.0,40.8083,40.8532,40.8009,40.8457,86200.0
2015-04-22 12:50:00,54.67,54.8,54.67,54.8,226900.0,40.8532,40.9503,40.8532,40.9503,226900.0
2015-04-22 12:55:00,54.79,54.83,54.71,54.73,209700.0,40.9428,40.9727,40.8831,40.898,209700.0
2015-04-22 13:00:00,54.73,54.77,54.71,54.74,71900.0,40.898,40.9279,40.8831,40.9055,71900.0
2015-04-22 13:05:00,54.75,54.75,54.69,54.7,32400.0,40.913,40.913,40.8681,40.8756,32400.0
2015-04-22 13:10:00,54.7,54.71,54.69,54.7,27500.0,40.8756,40.8831,40.8681,40.8756,27500.0
2015-04-22 13:15:00,54.7,54.76,54.69,54.75,162300.0,40.8756,40.9204,40.8681,40.913,162300.0
2015-04-22 13:20:00,54.75,54.78,54.74,54.74,60000.0,40.913,40.9354,40.9055,40.9055,60000.0
2015-04-22 13:25:00,54.75,54.77,54.74,54.74,47900.0,40.913,40.9279,40.9055,40.9055,47900.0
2015-04-22 13:30:00,54.74,54.77,54.73,54.75,116700.0,40.9055,40.9279,40.898,40.913,116700.0
2015-04-22 13:35:00,54.76,54.78,54.75,54.76,56200.0,40.9204,40.9354,40.913,40.9204,56200.0
2015-04-22 13:40:00,54.76,54.84,54.75,54.84,122200.0,40.9204,40.9802,40.913,40.9802,122200.0
2015-04-22 13:45:00,54.84,54.87,54.83,54.87,124000.0,40.9802,41.0026,40.9727,41.0026,124000.0
2015-04-22 13:50:00,54.87,54.87,54.79,54.8,67000.0,41.0026,41.0026,40.9428,40.9503,67000.0
2015-04-22 13:55:00,54.8,54.81,54.79,54.81,47600.0,40.9503,40.9578,40.9428,40.9578,47600.0
2015-04-22 14:00:00,54.81,54.81,54.77,54.78,63800.0,40.9578,40.9578,40.9279,40.9354,63800.0
2015-04-22 14:05:00,54.78,54.9,54.78,54.87,125900.0,40.9354,41.025,40.9354,41.0026,125900.0
2015-04-22 14:10:00,54.86,54.87,54.82,54.83,104400.0,40.9951,41.0026,40.9653,40.9727,104400.0
2015-04-22 14:15:00,54.83,54.85,54.77,54.78,135500.0,40.9727,40.9877,40.9279,40.9354,135500.0
2015-04-22 14:20:00,54.77,54.8,54.76,54.79,88000.0,40.9279,40.9503,40.9204,40.9428,88000.0
2015-04-22 14:25:00,54.8,54.8,54.76,54.78,79700.0,40.9503,40.9503,40.9204,40.9354,79700.0
2015-04-22 14:30:00,54.78,54.83,54.77,54.82,121400.0,40.9354,40.9727,40.9279,40.9653,121400.0
2015-04-22 14:35:00,54.83,54.85,54.82,54.83,257400.0,40.9727,40.9877,40.9653,40.9727,257400.0
2015-04-22 14:40:00,54.83,54.84,54.83,54.83,82000.0,40.9727,40.9802,40.9727,40.9727,82000.0
2015-04-22 14:45:00,54.83,54.85,54.82,54.85,82500.0,40.9727,40.9877,40.9653,40.9877,82500.0
2015-04-22 14:50:00,54.85,54.87,54.84,54.87,171200.0,40.9877,41.0026,40.9802,41.0026,171200.0
2015-04-22 14:55:00,54.87,54.88,54.86,54.88,145100.0,41.0026,41.0101,40.9951,41.0101,145100.0
2015-04-22 15:00:00,54.88,54.91,54.87,54.9,219200.0,41.0101,41.0325,41.0026,41.025,219200.0
2015-04-22 15:05:00,54.9,54.9,54.81,54.83,165300.0,41.025,41.025,40.9578,40.9727,165300.0
2015-04-22 15:10:00,54.84,54.85,54.79,54.81,115600.0,40.9802,40.9877,40.9428,40.9578,115600.0
2015-04-22 15:15:00,54.8,54.82,54.76,54.77,75400.0,40.9503,40.9653,40.9204,40.9279,75400.0
2015-04-22 15:20:00,54.76,54.86,54.76,54.85,112900.0,40.9204,40.9951,40.9204,40.9877,112900.0
2015-04-22 15:25:00,54.85,54.85,54.8,54.8,56900.0,40.9877,40.9877,40.9503,40.9503,56900.0
2015-04-22 15:30:00,54.8,54.81,54.73,54.74,179700.0,40.9503,40.9578,40.898,40.9055,179700.0
2015-04-22 15:35:00,54.74,54.76,54.68,54.73,275000.0,40.9055,40.9204,40.8606,40.898,275000.0
2015-04-22 15:40:00,54.73,54.74,54.64,54.66,194100.0,40.898,40.9055,40.8308,40.8457,194100.0
2015-04-22 15:45:00,54.65,54.69,54.64,54.66,157800.0,40.8382,40.8681,40.8308,40.8457,157800.0
2015-04-22 15:50:00,54.66,54.69,54.66,54.69,195300.0,40.8457,40.8681,40.8457,40.8681,195300.0
2015-04-22 15:55:00,54.69,54.69,54.67,54.68,564800.0,40.8681,40.8681,40.8532,40.8606,564800.0
2015-04-23 09:30:00,54.41,54.56,54.41,54.55,408800.0,40.6589,40.771,40.6589,40.7635,408800.0
2015-04-23 09:35:00,54.54,54.59,54.5,54.55,256500.0,40.756,40.7934,40.7261,40.7635,256500.0
2015-04-23 09:40:00,54.54,54.6,54.47,54.55,382100.0,40.756,40.8009,40.7037,40.7635,382100.0
2015-04-23 09:45:00,54.56,54.57,54.47,54.48,169600.0,40.771,40.7784,40.7037,40.7112,169600.0
2015-04-23 09:50:00,54.47,54.53,54.43,54.51,116700.0,40.7037,40.7486,40.6738,40.7336,116700.0
2015-04-23 09:55:00,54.51,54.57,54.48,54.51,132400.0,40.7336,40.7784,40.7112,40.7336,132400.0
2015-04-23 10:00:00,54.51,54.59,54.49,54.57,235400.0,40.7336,40.7934,40.7187,40.7784,235400.0
2015-04-23 10:05:00,54.57,54.64,54.53,54.57,197600.0,40.7784,40.8308,40.7486,40.7784,197600.0
2015-04-23 10:10:00,54.57,54.61,54.51,54.61,115100.0,40.7784,40.8083,40.7336,40.8083,115100.0
2015-04-23 10:15:00,54.61,54.67,54.6,54.63,248500.0,40.8083,40.8532,40.8009,40.8233,248500.0
2015-04-23 10:20:00,54.63,54.69,54.59,54.65,256800.0,40.8233,40.8681,40.7934,40.8382,256800.0
2015-04-23 10:25:00,54.65,54.72,54.65,54.72,136700.0,40.8382,40.8905,40.8382,40.8905,136700.0
2015-04-23 10:30:00,54.71,54.79,54.71,54.79,182900.0,40.8831,40.9428,40.8831,40.9428,182900.0
2015-04-23 10:35:00,54.79,54.79,54.66,54.67,129300.0,40.9428,40.9428,40.8457,40.8532,129300.0
2015-04-23 10:40:00,54.66,54.71,54.65,54.68,91900.0,40.8457,40.8831,40.8382,40.8606,91900.0
2015-04-23 10:45:00,54.68,54.74,54.67,54.71,109900.0,40.8606,40.9055,40.8532,40.8831,109900.0
2015-04-23 10:50:00,54.71,54.73,54.64,54.66,109300.0,40.8831,40.898,40.8308,40.8457,109300.0
2015-04-23 10:55:00,54.66,54.71,54.64,54.64,107500.0,40.8457,40.8831,40.8308,40.8308,107500.0
2015-04-23 11:00:00,54.64,54.68,54.63,54.65,85200.0,40.8308,40.8606,40.8233,40.8382,85200.0
2015-04-23 11:05:00,54.65,54.76,54.65,54.7,93800.0,40.8382,40.9204,40.8382,40.8756,93800.0
2015-04-23 11:10:00,54.71,54.71,54.66,54.67,71200.0,40.8831,40.8831,40.8457,40.8532,71200.0
2015-04-23 11:15:00,54.66,54.66,54.61,54.62,82000.0,40.8457,40.8457,40.8083,40.8158,82000.0
2015-04-23 11:20:00,54.61,54.63,54.61,54.62,65500.0,40.8083,40.8233,40.8083,40.8158,65500.0
2015-04-23 11:25:00,54.62,54.69,54.61,54.69,114200.0,40.8158,40.8681,40.8083,40.8681,114200.0
2015-04-23 11:30:00,54.68,54.69,54.65,54.69,156000.0,40.8606,40.8681,40.8382,40.8681,156000.0
2015-04-23 11:35:00,54.69,54.7,54.68,54.68,56600.0,40.8681,40.8756,40.8606,40.8606,56600.0
2015-04-23 11:40:00,54.68,54.7,54.66,54.66,117000.0,40.8606,40.8756,40.8457,40.8457,117000.0
2015-04-23 11:45:00,54.66,54.67,54.66,54.66,51800.0,40.8457,40.8532,40.8457,40.8457,51800.0
2015-04-23 11:50:00,54.67,54.92,54.66,54.91,256500.0,40.8532,41.04,40.8457,41.0325,256500.0
2015-04-23 11:55:00,54.91,54.98,54.88,54.9,277500.0,41.0325,41.0848,41.0101,41.025,277500.0
2015-04-23 12:00:00,54.9,54.95,54.9,54.95,131000.0,41.025,41.0624,41.025,41.0624,131000.0
2015-04-23 12:05:00,54.94,54.97,54.93,54.96,134500.0,41.0549,41.0773,41.0475,41.0699,134500.0
2015-04-23 12:10:00,54.95,54.98,54.94,54.95,100400.0,41.0624,41.0848,41.0549,41.0624,100400.0
2015-04-23 12:15:00,54.96,54.99,54.95,54.98,386300.0,41.0699,41.0923,41.0624,41.0848,386300.0
2015-04-23 12:20:00,54.98,55.01,54.97,55.0,443700.0,41.0848,41.1072,41.0773,41.0998,443700.0
2015-04-23 12:25:00,55.01,55.03,54.95,55.0,154000.0,41.1072,41.1222,41.0624,41.0998,154000.0
2015-04-23 12:30:00,55.0,55.03,54.98,55.02,180900.0,41.0998,41.1222,41.0848,41.1147,180900.0
2015-04-23 12:35:00,55.01,55.11,55.01,55.05,124500.0,41.1072,41.182,41.1072,41.1371,124500.0
2015-04-23 12:40:00,55.06,55.12,55.05,55.07,76900.0,41.1446,41.1894,41.1371,41.1521,76900.0
2015-04-23 12:45:00,55.07,55.1,55.06,55.07,81400.0,41.1521,41.1745,41.1446,41.1521,81400.0
2015-04-23 12:50:00,55.07,55.07,55.03,55.05,106300.0,41.1521,41.1521,41.1222,41.1371,106300.0
2015-04-23 12:55:00,55.06,55.07,55.04,55.05,68100.0,41.1446,41.1521,41.1297,41.1371,68100.0
2015-04-23 13:00:00,55.05,55.09,55.03,55.07,43200.0,41.1371,41.167,41.1222,41.1521,43200.0
2015-04-23 13:05:00,55.07,55.08,55.04,55.07,65500.0,41.1521,41.1595,41.1297,41.1521,65500.0
2015-04-23 13:10:00,55.07,55.07,55.05,55.05,47300.0,41.1521,41.1521,41.1371,41.1371,47300.0
2015-04-23 13:15:00,55.06,55.07,55.01,55.03,144400.0,41.1446,41.1521,41.1072,41.1222,144400.0
2015-04-23 13:20:00,55.04,55.07,55.03,55.06,63500.0,41.1297,41.1521,41.1222,41.1446,63500.0
2015-04-23 13:25:00,55.06,55.07,55.05,55.05,52900.0,41.1446,41.1521,41.1371,41.1371,52900.0
2015-04-23 13:30:00,55.05,55.06,55.03,55.04,45600.0,41.1371,41.1446,41.1222,41.1297,45600.0
2015-04-23 13:35:00,55.04,55.04,54.99,55.0,230600.0,41.1297,41.1297,41.0923,41.0998,230600.0
2015-04-23 13:40:00,55.0,55.01,54.98,55.0,88500.0,41.0998,41.1072,41.0848,41.0998,88500.0
2015-04-23 13:45:00,55.0,55.0,54.97,54.98,40200.0,41.0998,41.0998,41.0773,41.0848,40200.0
2015-04-23 13:50:00,54.98,54.98,54.93,54.96,96600.0,41.0848,41.0848,41.0475,41.0699,96600.0
2015-04-23 13:55:00,54.95,55.04,54.95,55.03,52100.0,41.0624,41.1297,41.0624,41.1222,52100.0
2015-04-23 14:00:00,55.04,55.04,54.99,55.03,117500.0,41.1297,41.1297,41.0923,41.1222,117500.0
2015-04-23 14:05:00,55.03,55.03,55.0,55.0,74600.0,41.1222,41.1222,41.0998,41.0998,74600.0
2015-04-23 14:10:00,55.01,55.02,54.98,54.98,164400.0,41.1072,41.1147,41.0848,41.0848,164400.0
2015-04-23 14:15:00,54.98,54.99,54.95,54.98,82500.0,41.0848,41.0923,41.0624,41.0848,82500.0
2015-04-23 14:20:00,54.97,54.99,54.93,54.93,64300.0,41.0773,41.0923,41.0475,41.0475,64300.0
2015-04-23 14:25:00,54.93,54.93,54.9,54.91,75700.0,41.0475,41.0475,41.025,41.0325,75700.0
2015-04-23 14:30:00,54.91,54.91,54.88,54.9,76300.0,41.0325,41.0325,41.0101,41.025,76300.0
2015-04-23 14:35:00,54.9,54.93,54.86,54.9,145300.0,41.025,41.0475,40.9951,41.025,145300.0
2015-04-23 14:40:00,54.9,54.96,54.9,54.96,79800.0,41.025,41.0699,41.025,41.0699,79800.0
2015-04-23 14:45:00,54.95,54.98,54.92,54.98,105300.0,41.0624,41.0848,41.04,41.0848,105300.0
2015-04-23 14:50:00,54.98,54.98,54.93,54.94,112200.0,41.0848,41.0848,41.0475,41.0549,112200.0
2015-04-23 14:55:00,54.94,54.96,54.93,54.94,73500.0,41.0549,41.0699,41.0475,41.0549,73500.0
2015-04-23 15:00:00,54.94,54.98,54.94,54.97,78600.0,41.0549,41.0848,41.0549,41.0773,78600.0
2015-04-23 15:05:00,54.97,55.0,54.97,54.98,92800.0,41.0773,41.0998,41.0773,41.0848,92800.0
2015-04-23 15:10:00,54.98,55.04,54.98,55.02,163900.0,41.0848,41.1297,41.0848,41.1147,163900.0
2015-04-23 15:15:00,55.02,55.03,54.96,54.96,117000.0,41.1147,41.1222,41.0699,41.0699,117000.0
2015-04-23 15:20:00,54.97,54.97,54.93,54.94,178700.0,41.0773,41.0773,41.0475,41.0549,178700.0
2015-04-23 15:25:00,54.94,54.96,54.93,54.96,101600.0,41.0549,41.0699,41.0475,41.0699,101600.0
2015-04-23 15:30:00,54.95,54.96,54.88,54.89,112100.0,41.0624,41.0699,41.0101,41.0176,112100.0
2015-04-23 15:35:00,54.89,54.94,54.88,54.93,161400.0,41.0176,41.0549,41.0101,41.0475,161400.0
2015-04-23 15:40:00,54.93,54.95,54.9,54.91,230400.0,41.0475,41.0624,41.025,41.0325,230400.0
2015-04-23 15:45:00,54.91,54.91,54.88,54.88,181400.0,41.0325,41.0325,41.0101,41.0101,181400.0
2015-04-23 15:50:00,54.89,54.91,54.87,54.9,357100.0,41.0176,41.0325,41.0026,41.025,357100.0
2015-04-23 15:55:00,54.9,54.9,54.85,54.86,465100.0,41.025,41.025,40.9877,40.9951,465100.0
2015-04-24 09:30:00,54.76,54.92,54.66,54.74,675500.0,40.9204,41.04,40.8457,40.9055,675500.0
2015-04-24 09:35:00,54.74,54.75,54.64,54.71,354100.0,40.9055,40.913,40.8308,40.8831,354100.0
2015-04-24 09:40:00,54.71,54.78,54.68,54.73,336200.0,40.8831,40.9354,40.8606,40.898,336200.0
2015-04-24 09:45:00,54.72,54.73,54.61,54.66,164900.0,40.8905,40.898,40.8083,40.8457,164900.0
2015-04-24 09:50:00,54.66,54.73,54.64,54.65,168400.0,40.8457,40.898,40.8308,40.8382,168400.0
2015-04-24 09:55:00,54.65,54.77,54.64,54.75,221100.0,40.8382,40.9279,40.8308,40.913,221100.0
2015-04-24 10:00:00,54.75,54.76,54.65,54.75,162600.0,40.913,40.9204,40.8382,40.913,162600.0
2015-04-24 10:05:00,54.74,54.74,54.66,54.69,137900.0,40.9055,40.9055,40.8457,40.8681,137900.0
2015-04-24 10:10:00,54.7,54.75,54.67,54.7,373900.0,40.8756,40.913,40.8532,40.8756,373900.0
2015-04-24 10:15:00,54.7,54.73,54.66,54.66,113600.0,40.8756,40.898,40.8457,40.8457,113600.0
2015-04-24 10:20:00,54.66,54.71,54.64,54.69,203900.0,40.8457,40.8831,40.8308,40.8681,203900.0
2015-04-24 10:25:00,54.69,54.75,54.67,54.73,253400.0,40.8681,40.913,40.8532,40.898,253400.0
2015-04-24 10:30:00,54.73,54.77,54.71,54.73,132900.0,40.898,40.9279,40.8831,40.898,132900.0
2015-04-24 10:35:00,54.74,54.79,54.73,54.78,152900.0,40.9055,40.9428,40.898,40.9354,152900.0
2015-04-24 10:40:00,54.78,54.83,54.74,54.8,146900.0,40.9354,40.9727,40.9055,40.9503,146900.0
2015-04-24 10:45:00,54.8,54.81,54.78,54.78,139000.0,40.9503,40.9578,40.9354,40.9354,139000.0
2015-04-24 10:50:00,54.78,54.79,54.72,54.72,123200.0,40.9354,40.9428,40.8905,40.8905,123200.0
2015-04-24 10:55:00,54.72,54.75,54.71,54.73,457300.0,40.8905,40.913,40.8831,40.898,457300.0
2015-04-24 11:00:00,54.73,54.74,54.66,54.7,181800.0,40.898,40.9055,40.8457,40.8756,181800.0
2015-04-24 11:05:00,54.7,54.79,54.69,54.79,227900.0,40.8756,40.9428,40.8681,40.9428,227900.0
2015-04-24 11:10:00,54.79,54.86,54.78,54.82,200000.0,40.9428,40.9951,40.9354,40.9653,200000.0
2015-04-24 11:15:00,54.83,54.85,54.8,54.84,75500.0,40.9727,40.9877,40.9503,40.9802,75500.0
2015-04-24 11:20:00,54.84,54.86,54.76,54.77,149600.0,40.9802,40.9951,40.9204,40.9279,149600.0
2015-04-24 11:25:00,54.78,54.78,54.76,54.78,103200.0,40.9354,40.9354,40.9204,40.9354,103200.0
2015-04-24 11:30:00,54.78,54.84,54.77,54.83,100800.0,40.9354,40.9802,40.9279,40.9727,100800.0
2015-04-24 11:35:00,54.83,54.83,54.79,54.79,82100.0,40.9727,40.9727,40.9428,40.9428,82100.0
2015-04-24 11:40:00,54.79,54.82,54.77,54.78,73900.0,40.9428,40.9653,40.9279,40.9354,73900.0
2015-04-24 11:45:00,54.78,54.79,54.76,54.77,77600.0,40.9354,40.9428,40.9204,40.9279,77600.0
2015-04-24 11:50:00,54.78,54.78,54.7,54.7,133800.0,40.9354,40.9354,40.8756,40.8756,133800.0
2015-04-24 11:55:00,54.71,54.76,54.7,54.73,135100.0,40.8831,40.9204,40.8756,40.898,135100.0
2015-04-24 12:00:00,54.73,54.78,54.73,54.78,121900.0,40.898,40.9354,40.898,40.9354,121900.0
2015-04-24 12:05:00,54.78,54.81,54.76,54.77,43800.0,40.9354,40.9578,40.9204,40.9279,43800.0
2015-04-24 12:10:00,54.77,54.78,54.75,54.76,40000.0,40.9279,40.9354,40.913,40.9204,40000.0
2015-04-24 12:15:00,54.76,54.76,54.74,54.74,45900.0,40.9204,40.9204,40.9055,40.9055,45900.0
2015-04-24 12:20:00,54.74,54.79,54.74,54.77,65600.0,40.9055,40.9428,40.9055,40.9279,65600.0
2015-04-24 12:25:00,54.77,54.81,54.77,54.8,311600.0,40.9279,40.9578,40.9279,40.9503,311600.0
2015-04-24 12:30:00,54.8,54.83,54.79,54.82,70700.0,40.9503,40.9727,40.9428,40.9653,70700.0
2015-04-24 12:35:00,54.82,54.82,54.78,54.8,50900.0,40.9653,40.9653,40.9354,40.9503,50900.0
2015-04-24 12:40:00,54.8,54.81,54.76,54.76,54400.0,40.9503,40.9578,40.9204,40.9204,54400.0
2015-04-24 12:45:00,54.76,54.77,54.74,54.75,50500.0,40.9204,40.9279,40.9055,40.913,50500.0
2015-04-24 12:50:00,54.75,54.78,54.73,54.78,110200.0,40.913,40.9354,40.898,40.9354,110200.0
2015-04-24 12:55:00,54.78,54.78,54.77,54.77,40600.0,40.9354,40.9354,40.9279,40.9279,40600.0
2015-04-24 13:00:00,54.77,54.79,54.77,54.79,58300.0,40.9279,40.9428,40.9279,40.9428,58300.0
2015-04-24 13:05:00,54.78,54.79,54.76,54.79,128300.0,40.9354,40.9428,40.9204,40.9428,128300.0
2015-04-24 13:10:00,54.79,54.8,54.77,54.78,100500.0,40.9428,40.9503,40.9279,40.9354,100500.0
2015-04-24 13:15:00,54.79,54.81,54.77,54.81,80100.0,40.9428,40.9578,40.9279,40.9578,80100.0
2015-04-24 13:20:00,54.8,54.82,54.79,54.82,52200.0,40.9503,40.9653,40.9428,40.9653,52200.0
2015-04-24 13:25:00,54.82,54.82,54.79,54.8,94500.0,40.9653,40.9653,40.9428,40.9503,94500.0
2015-04-24 13:30:00,54.8,54.81,54.79,54.8,45600.0,40.9503,40.9578,40.9428,40.9503,45600.0
2015-04-24 13:35:00,54.8,54.8,54.77,54.78,86600.0,40.9503,40.9503,40.9279,40.9354,86600.0
2015-04-24 13:40:00,54.78,54.8,54.77,54.8,92200.0,40.9354,40.9503,40.9279,40.9503,92200.0
2015-04-24 13:45:00,54.8,54.83,54.79,54.8,58200.0,40.9503,40.9727,40.9428,40.9503,58200.0
2015-04-24 13:50:00,54.8,54.82,54.79,54.81,65400.0,40.9503,40.9653,40.9428,40.9578,65400.0
2015-04-24 13:55:00,54.81,54.82,54.79,54.8,56000.0,40.9578,40.9653,40.9428,40.9503,56000.0
2015-04-24 14:00:00,54.8,54.82,54.8,54.8,98100.0,40.9503,40.9653,40.9503,40.9503,98100.0
2015-04-24 14:05:00,54.81,54.82,54.79,54.8,103700.0,40.9578,40.9653,40.9428,40.9503,103700.0
2015-04-24 14:10:00,54.79,54.82,54.79,54.8,71700.0,40.9428,40.9653,40.9428,40.9503,71700.0
2015-04-24 14:15:00,54.8,54.81,54.8,54.81,72400.0,40.9503,40.9578,40.9503,40.9578,72400.0
2015-04-24 14:20:00,54.8,54.83,54.8,54.81,124000.0,40.9503,40.9727,40.9503,40.9578,124000.0
2015-04-24 14:25:00,54.81,54.83,54.8,54.83,83100.0,40.9578,40.9727,40.9503,40.9727,83100.0
2015-04-24 14:30:00,54.83,54.83,54.8,54.8,88200.0,40.9727,40.9727,40.9503,40.9503,88200.0
2015-04-24 14:35:00,54.8,54.81,54.76,54.77,100800.0,40.9503,40.9578,40.9204,40.9279,100800.0
2015-04-24 14:40:00,54.76,54.77,54.73,54.74,84000.0,40.9204,40.9279,40.898,40.9055,84000.0
2015-04-24 14:45:00,54.74,54.75,54.67,54.68,93900.0,40.9055,40.913,40.8532,40.8606,93900.0
2015-04-24 14:50:00,54.68,54.71,54.64,54.71,225400.0,40.8606,40.8831,40.8308,40.8831,225400.0
2015-04-24 14:55:00,54.7,54.71,54.66,54.7,127200.0,40.8756,40.8831,40.8457,40.8756,127200.0
2015-04-24 15:00:00,54.7,54.73,54.67,54.69,149700.0,40.8756,40.898,40.8532,40.8681,149700.0
2015-04-24 15:05:00,54.69,54.71,54.66,54.69,102400.0,40.8681,40.8831,40.8457,40.8681,102400.0
2015-04-24 15:10:00,54.7,54.73,54.69,54.71,130900.0,40.8756,40.898,40.8681,40.8831,130900.0
2015-04-24 15:15:00,54.71,54.72,54.68,54.69,62000.0,40.8831,40.8905,40.8606,40.8681,62000.0
2015-04-24 15:20:00,54.69,54.74,54.69,54.69,119800.0,40.8681,40.9055,40.8681,40.8681,119800.0
2015-04-24 15:25:00,54.69,54.73,54.69,54.73,82400.0,40.8681,40.898,40.8681,40.898,82400.0
2015-04-24 15:30:00,54.73,54.73,54.7,54.71,111600.0,40.898,40.898,40.8756,40.8831,111600.0
2015-04-24 15:35:00,54.71,54.75,54.7,54.73,143900.0,40.8831,40.913,40.8756,40.898,143900.0
2015-04-24 15:40:00,54.74,54.75,54.71,54.71,206300.0,40.9055,40.913,40.8831,40.8831,206300.0
2015-04-24 15:45:00,54.72,54.75,54.71,54.75,201500.0,40.8905,40.913,40.8831,40.913,201500.0
2015-04-24 15:50:00,54.75,54.77,54.73,54.77,313400.0,40.913,40.9279,40.898,40.9279,313400.0
2015-04-24 15:55:00,54.77,54.77,54.69,54.71,528500.0,40.9279,40.9279,40.8681,40.8831,528500.0
2015-04-27 09:30:00,54.79,55.13,54.71,55.13,664000.0,40.9428,41.1969,40.8831,41.1969,664000.0
2015-04-27 09:35:00,55.13,55.19,55.08,55.16,398700.0,41.1969,41.2417,41.1595,41.2193,398700.0
2015-04-27 09:40:00,55.15,55.28,55.14,55.24,323700.0,41.2119,41.309,41.2044,41.2791,323700.0
2015-04-27 09:45:00,55.24,55.32,55.23,55.32,313700.0,41.2791,41.3389,41.2716,41.3389,313700.0
2015-04-27 09:50:00,55.31,55.38,55.29,55.38,292000.0,41.3314,41.3837,41.3165,41.3837,292000.0
2015-04-27 09:55:00,55.37,55.48,55.37,55.45,327700.0,41.3763,41.4585,41.3763,41.436,327700.0
2015-04-27 10:00:00,55.45,55.49,55.44,55.47,258300.0,41.436,41.4659,41.4286,41.451,258300.0
2015-04-27 10:05:00,55.46,55.47,55.37,55.41,539600.0,41.4435,41.451,41.3763,41.4061,539600.0
2015-04-27 10:10:00,55.41,55.45,55.37,55.41,301500.0,41.4061,41.436,41.3763,41.4061,301500.0
2015-04-27 10:15:00,55.41,55.45,55.38,55.44,559200.0,41.4061,41.436,41.3837,41.4286,559200.0
2015-04-27 10:20:00,55.44,55.5,55.43,55.43,270800.0,41.4286,41.4734,41.4211,41.4211,270800.0
2015-04-27 10:25:00,55.43,55.44,55.38,55.41,338900.0,41.4211,41.4286,41.3837,41.4061,338900.0
2015-04-27 10:30:00,55.4,55.42,55.36,55.37,131300.0,41.3987,41.4136,41.3688,41.3763,131300.0
2015-04-27 10:35:00,55.37,55.38,55.31,55.33,130400.0,41.3763,41.3837,41.3314,41.3464,130400.0
2015-04-27 10:40:00,55.33,55.38,55.32,55.38,240900.0,41.3464,41.3837,41.3389,41.3837,240900.0
2015-04-27 10:45:00,55.37,55.38,55.34,55.35,96200.0,41.3763,41.3837,41.3538,41.3613,96200.0
2015-04-27 10:50:00,55.35,55.36,55.29,55.32,216500.0,41.3613,41.3688,41.3165,41.3389,216500.0
2015-04-27 10:55:00,55.32,55.32,55.2,55.28,237600.0,41.3389,41.3389,41.2492,41.309,237600.0
2015-04-27 11:00:00,55.28,55.32,55.26,55.3,177100.0,41.309,41.3389,41.2941,41.3239,177100.0
2015-04-27 11:05:00,55.29,55.31,55.23,55.3,115000.0,41.3165,41.3314,41.2716,41.3239,115000.0
2015-04-27 11:10:00,55.29,55.3,55.24,55.25,109400.0,41.3165,41.3239,41.2791,41.2866,109400.0
2015-04-27 11:15:00,55.24,55.25,55.2,55.23,191600.0,41.2791,41.2866,41.2492,41.2716,191600.0
2015-04-27 11:20:00,55.23,55.32,55.22,55.31,206300.0,41.2716,41.3389,41.2642,41.3314,206300.0
2015-04-27 11:25:00,55.31,55.33,55.27,55.33,205600.0,41.3314,41.3464,41.3015,41.3464,205600.0
2015-04-27 11:30:00,55.32,55.37,55.3,55.37,111900.0,41.3389,41.3763,41.3239,41.3763,111900.0
2015-04-27 11:35:00,55.37,55.4,55.36,55.39,109200.0,41.3763,41.3987,41.3688,41.3912,109200.0
2015-04-27 11:40:00,55.39,55.39,55.36,55.37,115300.0,41.3912,41.3912,41.3688,41.3763,115300.0
2015-04-27 11:45:00,55.38,55.38,55.3,55.33,97300.0,41.3837,41.3837,41.3239,41.3464,97300.0
2015-04-27 11:50:00,55.33,55.33,55.28,55.3,113600.0,41.3464,41.3464,41.309,41.3239,113600.0
2015-04-27 11:55:00,55.31,55.32,55.26,55.31,79000.0,41.3314,41.3389,41.2941,41.3314,79000.0
2015-04-27 12:00:00,55.3,55.32,55.3,55.31,61700.0,41.3239,41.3389,41.3239,41.3314,61700.0
2015-04-27 12:05:00,55.31,55.32,55.25,55.25,83500.0,41.3314,41.3389,41.2866,41.2866,83500.0
2015-04-27 12:10:00,55.25,55.26,55.21,55.23,115600.0,41.2866,41.2941,41.2567,41.2716,115600.0
2015-04-27 12:15:00,55.23,55.23,55.14,55.14,180200.0,41.2716,41.2716,41.2044,41.2044,180200.0
2015-04-27 12:20:00,55.15,55.17,55.11,55.14,132400.0,41.2119,41.2268,41.182,41.2044,132400.0
2015-04-27 12:25:00,55.13,55.22,55.13,55.2,210700.0,41.1969,41.2642,41.1969,41.2492,210700.0
2015-04-27 12:30:00,55.19,55.21,55.14,55.16,144800.0,41.2417,41.2567,41.2044,41.2193,144800.0
2015-04-27 12:35:00,55.16,55.2,55.15,55.17,89300.0,41.2193,41.2492,41.2119,41.2268,89300.0
2015-04-27 12:40:00,55.17,55.17,55.12,55.13,45400.0,41.2268,41.2268,41.1894,41.1969,45400.0
2015-04-27 12:45:00,55.11,55.16,55.08,55.11,106600.0,41.182,41.2193,41.1595,41.182,106600.0
2015-04-27 12:50:00,55.11,55.13,55.04,55.05,180400.0,41.182,41.1969,41.1297,41.1371,180400.0
2015-04-27 12:55:00,55.05,55.08,55.05,55.07,137500.0,41.1371,41.1595,41.1371,41.1521,137500.0
2015-04-27 13:00:00,55.06,55.12,55.06,55.12,81500.0,41.1446,41.1894,41.1446,41.1894,81500.0
2015-04-27 13:05:00,55.11,55.15,55.1,55.15,147900.0,41.182,41.2119,41.1745,41.2119,147900.0
2015-04-27 13:10:00,55.14,55.15,55.11,55.14,125600.0,41.2044,41.2119,41.182,41.2044,125600.0
2015-04-27 13:15:00,55.14,55.14,55.04,55.05,118700.0,41.2044,41.2044,41.1297,41.1371,118700.0
2015-04-27 13:20:00,55.05,55.05,55.0,55.02,55800.0,41.1371,41.1371,41.0998,41.1147,55800.0
2015-04-27 13:25:00,55.03,55.09,55.02,55.09,140100.0,41.1222,41.167,41.1147,41.167,140100.0
2015-04-27 13:30:00,55.09,55.09,55.04,55.07,166400.0,41.167,41.167,41.1297,41.1521,166400.0
2015-04-27 13:35:00,55.06,55.15,55.05,55.15,73900.0,41.1446,41.2119,41.1371,41.2119,73900.0
2015-04-27 13:40:00,55.14,55.17,55.13,55.15,213900.0,41.2044,41.2268,41.1969,41.2119,213900.0
2015-04-27 13:45:00,55.14,55.17,55.1,55.11,67600.0,41.2044,41.2268,41.1745,41.182,67600.0
2015-04-27 13:50:00,55.11,55.12,55.08,55.1,55800.0,41.182,41.1894,41.1595,41.1745,55800.0
2015-04-27 13:55:00,55.09,55.13,55.09,55.09,66800.0,41.167,41.1969,41.167,41.167,66800.0
2015-04-27 14:00:00,55.09,55.12,55.09,55.1,48100.0,41.167,41.1894,41.167,41.1745,48100.0
2015-04-27 14:05:00,55.1,55.13,55.09,55.11,82900.0,41.1745,41.1969,41.167,41.182,82900.0
2015-04-27 14:10:00,55.1,55.11,55.08,55.09,64200.0,41.1745,41.182,41.1595,41.167,64200.0
2015-04-27 14:15:00,55.09,55.1,55.04,55.1,341200.0,41.167,41.1745,41.1297,41.1745,341200.0
2015-04-27 14:20:00,55.1,55.13,55.09,55.09,108100.0,41.1745,41.1969,41.167,41.167,108100.0
2015-04-27 14:25:00,55.1,55.16,55.09,55.15,51800.0,41.1745,41.2193,41.167,41.2119,51800.0
2015-04-27 14:30:00,55.16,55.16,55.1,55.12,82200.0,41.2193,41.2193,41.1745,41.1894,82200.0
2015-04-27 14:35:00,55.11,55.14,55.08,55.1,366000.0,41.182,41.2044,41.1595,41.1745,366000.0
2015-04-27 14:40:00,55.1,55.16,55.09,55.14,104900.0,41.1745,41.2193,41.167,41.2044,104900.0
2015-04-27 14:45:00,55.14,55.15,55.12,55.12,34900.0,41.2044,41.2119,41.1894,41.1894,34900.0
2015-04-27 14:50:00,55.13,55.13,55.09,55.1,105400.0,41.1969,41.1969,41.167,41.1745,105400.0
2015-04-27 14:55:00,55.1,55.12,55.06,55.06,306000.0,41.1745,41.1894,41.1446,41.1446,306000.0
2015-04-27 15:00:00,55.07,55.16,55.07,55.14,121600.0,41.1521,41.2193,41.1521,41.2044,121600.0
2015-04-27 15:05:00,55.15,55.15,55.12,55.13,74500.0,41.2119,41.2119,41.1894,41.1969,74500.0
2015-04-27 15:10:00,55.13,55.14,55.11,55.12,128100.0,41.1969,41.2044,41.182,41.1894,128100.0
2015-04-27 15:15:00,55.11,55.12,54.97,54.99,618300.0,41.182,41.1894,41.0773,41.0923,618300.0
2015-04-27 15:20:00,54.98,55.02,54.97,55.01,150000.0,41.0848,41.1147,41.0773,41.1072,150000.0
2015-04-27 15:25:00,55.01,55.07,54.99,55.05,164700.0,41.1072,41.1521,41.0923,41.1371,164700.0
2015-04-27 15:30:00,55.05,55.06,55.0,55.02,259900.0,41.1371,41.1446,41.0998,41.1147,259900.0
2015-04-27 15:35:00,55.02,55.08,55.0,55.08,286200.0,41.1147,41.1595,41.0998,41.1595,286200.0
2015-04-27 15:40:00,55.08,55.09,55.02,55.03,186400.0,41.1595,41.167,41.1147,41.1222,186400.0
2015-04-27 15:45:00,55.03,55.04,54.99,55.04,434900.0,41.1222,41.1297,41.0923,41.1297,434900.0
2015-04-27 15:50:00,55.03,55.05,55.0,55.04,429800.0,41.1222,41.1371,41.0998,41.1297,429800.0
2015-04-27 15:55:00,55.05,55.06,54.96,54.98,1243900.0,41.1371,41.1446,41.0699,41.0848,1243900.0
2015-04-28 09:30:00,54.91,55.19,54.87,55.09,421400.0,41.0325,41.2417,41.0026,41.167,421400.0
2015-04-28 09:35:00,55.09,55.18,55.05,55.1,259000.0,41.167,41.2343,41.1371,41.1745,259000.0
2015-04-28 09:40:00,55.11,55.33,55.11,55.28,251200.0,41.182,41.3464,41.182,41.309,251200.0
2015-04-28 09:45:00,55.28,55.33,55.13,55.18,228200.0,41.309,41.3464,41.1969,41.2343,228200.0
2015-04-28 09:50:00,55.17,55.29,55.17,55.2,143200.0,41.2268,41.3165,41.2268,41.2492,143200.0
2015-04-28 09:55:00,55.2,55.27,55.19,55.2,168200.0,41.2492,41.3015,41.2417,41.2492,168200.0
2015-04-28 10:00:00,55.21,55.24,55.1,55.11,272700.0,41.2567,41.2791,41.1745,41.182,272700.0
2015-04-28 10:05:00,55.11,55.17,55.02,55.03,203800.0,41.182,41.2268,41.1147,41.1222,203800.0
2015-04-28 10:10:00,55.03,55.05,54.93,54.93,190400.0,41.1222,41.1371,41.0475,41.0475,190400.0
2015-04-28 10:15:00,54.93,55.03,54.93,54.98,274000.0,41.0475,41.1222,41.0475,41.0848,274000.0
2015-04-28 10:20:00,54.99,55.03,54.96,55.02,139600.0,41.0923,41.1222,41.0699,41.1147,139600.0
2015-04-28 10:25:00,55.01,55.03,54.95,55.01,214400.0,41.1072,41.1222,41.0624,41.1072,214400.0
2015-04-28 10:30:00,55.0,55.06,54.97,55.04,140000.0,41.0998,41.1446,41.0773,41.1297,140000.0
2015-04-28 10:35:00,55.04,55.06,54.98,55.05,121300.0,41.1297,41.1446,41.0848,41.1371,121300.0
2015-04-28 10:40:00,55.05,55.14,55.04,55.13,159000.0,41.1371,41.2044,41.1297,41.1969,159000.0
2015-04-28 10:45:00,55.13,55.13,55.1,55.1,136600.0,41.1969,41.1969,41.1745,41.1745,136600.0
2015-04-28 10:50:00,55.11,55.13,55.07,55.08,135300.0,41.182,41.1969,41.1521,41.1595,135300.0
2015-04-28 10:55:00,55.08,55.13,55.07,55.12,87700.0,41.1595,41.1969,41.1521,41.1894,87700.0
2015-04-28 11:00:00,55.12,55.22,55.11,55.21,98500.0,41.1894,41.2642,41.182,41.2567,98500.0
2015-04-28 11:05:00,55.22,55.22,55.05,55.16,150400.0,41.2642,41.2642,41.1371,41.2193,150400.0
2015-04-28 11:10:00,55.16,55.23,55.14,55.21,91100.0,41.2193,41.2716,41.2044,41.2567,91100.0
2015-04-28 11:15:00,55.2,55.21,55.15,55.17,87900.0,41.2492,41.2567,41.2119,41.2268,87900.0
2015-04-28 11:20:00,55.16,55.16,55.13,55.16,72600.0,41.2193,41.2193,41.1969,41.2193,72600.0
2015-04-28 11:25:00,55.16,55.19,55.14,55.15,61000.0,41.2193,41.2417,41.2044,41.2119,61000.0
2015-04-28 11:30:00,55.15,55.2,55.13,55.19,157500.0,41.2119,41.2492,41.1969,41.2417,157500.0
2015-04-28 11:35:00,55.2,55.31,55.2,55.25,146800.0,41.2492,41.3314,41.2492,41.2866,146800.0
2015-04-28 11:40:00,55.24,55.25,55.17,55.22,128500.0,41.2791,41.2866,41.2268,41.2642,128500.0
2015-04-28 11:45:00,55.23,55.26,55.17,55.24,121600.0,41.2716,41.2941,41.2268,41.2791,121600.0
2015-04-28 11:50:00,55.24,55.26,55.19,55.19,109500.0,41.2791,41.2941,41.2417,41.2417,109500.0
2015-04-28 11:55:00,55.19,55.21,55.15,55.21,86800.0,41.2417,41.2567,41.2119,41.2567,86800.0
2015-04-28 12:00:00,55.21,55.24,55.18,55.21,80900.0,41.2567,41.2791,41.2343,41.2567,80900.0
2015-04-28 12:05:00,55.21,55.26,55.2,55.24,87900.0,41.2567,41.2941,41.2492,41.2791,87900.0
2015-04-28 12:10:00,55.25,55.26,55.23,55.24,110500.0,41.2866,41.2941,41.2716,41.2791,110500.0
2015-04-28 12:15:00,55.24,55.26,55.22,55.22,106400.0,41.2791,41.2941,41.2642,41.2642,106400.0
2015-04-28 12:20:00,55.21,55.25,55.19,55.24,66700.0,41.2567,41.2866,41.2417,41.2791,66700.0
2015-04-28 12:25:00,55.24,55.26,55.2,55.22,109100.0,41.2791,41.2941,41.2492,41.2642,109100.0
2015-04-28 12:30:00,55.23,55.27,55.22,55.23,66200.0,41.2716,41.3015,41.2642,41.2716,66200.0
2015-04-28 12:35:00,55.23,55.27,55.23,55.23,68400.0,41.2716,41.3015,41.2716,41.2716,68400.0
2015-04-28 12:40:00,55.23,55.28,55.22,55.27,61200.0,41.2716,41.309,41.2642,41.3015,61200.0
2015-04-28 12:45:00,55.28,55.31,55.25,55.25,62800.0,41.309,41.3314,41.2866,41.2866,62800.0
2015-04-28 12:50:00,55.26,55.37,55.26,55.37,141900.0,41.2941,41.3763,41.2941,41.3763,141900.0
2015-04-28 12:55:00,55.37,55.42,55.35,55.36,175400.0,41.3763,41.4136,41.3613,41.3688,175400.0
2015-04-28 13:00:00,55.36,55.39,55.34,55.39,53200.0,41.3688,41.3912,41.3538,41.3912,53200.0
2015-04-28 13:05:00,55.39,55.4,55.32,55.32,89400.0,41.3912,41.3987,41.3389,41.3389,89400.0
2015-04-28 13:10:00,55.33,55.35,55.31,55.33,54900.0,41.3464,41.3613,41.3314,41.3464,54900.0
2015-04-28 13:15:00,55.33,55.34,55.3,55.3,40400.0,41.3464,41.3538,41.3239,41.3239,40400.0
2015-04-28 13:20:00,55.31,55.35,55.29,55.34,76800.0,41.3314,41.3613,41.3165,41.3538,76800.0
2015-04-28 13:25:00,55.34,55.37,55.32,55.35,54500.0,41.3538,41.3763,41.3389,41.3613,54500.0
2015-04-28 13:30:00,55.35,55.36,55.32,55.36,99200.0,41.3613,41.3688,41.3389,41.3688,99200.0
2015-04-28 13:35:00,55.36,55.39,55.35,55.39,62600.0,41.3688,41.3912,41.3613,41.3912,62600.0
2015-04-28 13:40:00,55.39,55.43,55.38,55.43,105600.0,41.3912,41.4211,41.3837,41.4211,105600.0
2015-04-28 13:45:00,55.43,55.43,55.37,55.4,92000.0,41.4211,41.4211,41.3763,41.3987,92000.0
2015-04-28 13:50:00,55.4,55.41,55.37,55.39,55900.0,41.3987,41.4061,41.3763,41.3912,55900.0
2015-04-28 13:55:00,55.39,55.39,55.36,55.36,71300.0,41.3912,41.3912,41.3688,41.3688,71300.0
2015-04-28 14:00:00,55.38,55.38,55.25,55.27,115900.0,41.3837,41.3837,41.2866,41.3015,115900.0
2015-04-28 14:05:00,55.26,55.29,55.21,55.25,169500.0,41.2941,41.3165,41.2567,41.2866,169500.0
2015-04-28 14:10:00,55.25,55.32,55.24,55.28,71700.0,41.2866,41.3389,41.2791,41.309,71700.0
2015-04-28 14:15:00,55.28,55.32,55.26,55.28,85700.0,41.309,41.3389,41.2941,41.309,85700.0
2015-04-28 14:20:00,55.29,55.29,55.24,55.27,59700.0,41.3165,41.3165,41.2791,41.3015,59700.0
2015-04-28 14:25:00,55.27,55.32,55.27,55.31,45000.0,41.3015,41.3389,41.3015,41.3314,45000.0
2015-04-28 14:30:00,55.31,55.35,55.27,55.35,106700.0,41.3314,41.3613,41.3015,41.3613,106700.0
2015-04-28 14:35:00,55.34,55.36,55.34,55.34,153500.0,41.3538,41.3688,41.3538,41.3538,153500.0
2015-04-28 14:40:00,55.35,55.35,55.3,55.3,120800.0,41.3613,41.3613,41.3239,41.3239,120800.0
2015-04-28 14:45:00,55.31,55.34,55.3,55.3,76700.0,41.3314,41.3538,41.3239,41.3239,76700.0
2015-04-28 14:50:00,55.3,55.32,55.28,55.3,44400.0,41.3239,41.3389,41.309,41.3239,44400.0
2015-04-28 14:55:00,55.3,55.31,55.28,55.3,82500.0,41.3239,41.3314,41.309,41.3239,82500.0
2015-04-28 15:00:00,55.3,55.35,55.29,55.34,69900.0,41.3239,41.3613,41.3165,41.3538,69900.0
2015-04-28 15:05:00,55.33,55.4,55.33,55.38,84800.0,41.3464,41.3987,41.3464,41.3837,84800.0
2015-04-28 15:10:00,55.38,55.42,55.36,55.4,176800.0,41.3837,41.4136,41.3688,41.3987,176800.0
2015-04-28 15:15:00,55.39,55.41,55.34,55.34,200300.0,41.3912,41.4061,41.3538,41.3538,200300.0
2015-04-28 15:20:00,55.34,55.36,55.31,55.34,82600.0,41.3538,41.3688,41.3314,41.3538,82600.0
2015-04-28 15:25:00,55.34,55.34,55.31,55.33,160400.0,41.3538,41.3538,41.3314,41.3464,160400.0
2015-04-28 15:30:00,55.33,55.35,55.31,55.33,246300.0,41.3464,41.3613,41.3314,41.3464,246300.0
2015-04-28 15:35:00,55.33,55.34,55.31,55.32,192400.0,41.3464,41.3538,41.3314,41.3389,192400.0
2015-04-28 15:40:00,55.32,55.34,55.31,55.32,216700.0,41.3389,41.3538,41.3314,41.3389,216700.0
2015-04-28 15:45:00,55.33,55.33,55.27,55.28,212300.0,41.3464,41.3464,41.3015,41.309,212300.0
2015-04-28 15:50:00,55.28,55.34,55.27,55.31,297000.0,41.309,41.3538,41.3015,41.3314,297000.0
2015-04-28 15:55:00,55.32,55.41,55.31,55.4,749500.0,41.3389,41.4061,41.3314,41.3987,749500.0
2015-04-29 09:30:00,55.1,55.39,55.07,55.32,383500.0,41.1745,41.3912,41.1521,41.3389,383500.0
2015-04-29 09:35:00,55.32,55.49,55.32,55.47,269000.0,41.3389,41.4659,41.3389,41.451,269000.0
2015-04-29 09:40:00,55.47,55.63,55.45,55.58,421400.0,41.451,41.5705,41.436,41.5332,421400.0
2015-04-29 09:45:00,55.58,55.69,55.57,55.63,447600.0,41.5332,41.6154,41.5257,41.5705,447600.0
2015-04-29 09:50:00,55.64,55.69,55.6,55.67,271300.0,41.578,41.6154,41.5481,41.6004,271300.0
2015-04-29 09:55:00,55.67,55.7,55.55,55.56,278800.0,41.6004,41.6229,41.5108,41.5182,278800.0
2015-04-29 10:00:00,55.55,55.56,55.47,55.51,178900.0,41.5108,41.5182,41.451,41.4809,178900.0
2015-04-29 10:05:00,55.52,55.54,55.42,55.46,289800.0,41.4883,41.5033,41.4136,41.4435,289800.0
2015-04-29 10:10:00,55.47,55.5,55.42,55.44,113600.0,41.451,41.4734,41.4136,41.4286,113600.0
2015-04-29 10:15:00,55.43,55.53,55.39,55.5,223200.0,41.4211,41.4958,41.3912,41.4734,223200.0
2015-04-29 10:20:00,55.5,55.5,55.37,55.41,202500.0,41.4734,41.4734,41.3763,41.4061,202500.0
2015-04-29 10:25:00,55.41,55.47,55.39,55.4,154700.0,41.4061,41.451,41.3912,41.3987,154700.0
2015-04-29 10:30:00,55.4,55.51,55.39,55.51,137900.0,41.3987,41.4809,41.3912,41.4809,137900.0
2015-04-29 10:35:00,55.5,55.55,55.46,55.53,135500.0,41.4734,41.5108,41.4435,41.4958,135500.0
2015-04-29 10:40:00,55.53,55.56,55.49,55.53,131400.0,41.4958,41.5182,41.4659,41.4958,131400.0
2015-04-29 10:45:00,55.53,55.55,55.5,55.51,106300.0,41.4958,41.5108,41.4734,41.4809,106300.0
2015-04-29 10:50:00,55.5,55.56,55.46,55.47,168600.0,41.4734,41.5182,41.4435,41.451,168600.0
2015-04-29 10:55:00,55.46,55.51,55.41,55.48,119700.0,41.4435,41.4809,41.4061,41.4585,119700.0
2015-04-29 11:00:00,55.47,55.58,55.46,55.57,89500.0,41.451,41.5332,41.4435,41.5257,89500.0
2015-04-29 11:05:00,55.57,55.6,55.53,55.59,96000.0,41.5257,41.5481,41.4958,41.5407,96000.0
2015-04-29 11:10:00,55.59,55.61,55.53,55.56,151900.0,41.5407,41.5556,41.4958,41.5182,151900.0
2015-04-29 11:15:00,55.56,55.59,55.54,55.55,128300.0,41.5182,41.5407,41.5033,41.5108,128300.0
2015-04-29 11:20:00,55.55,55.59,55.53,55.57,126200.0,41.5108,41.5407,41.4958,41.5257,126200.0
2015-04-29 11:25:00,55.57,55.59,55.46,55.5,247500.0,41.5257,41.5407,41.4435,41.4734,247500.0
2015-04-29 11:30:00,55.51,55.53,55.42,55.45,123700.0,41.4809,41.4958,41.4136,41.436,123700.0
2015-04-29 11:35:00,55.45,55.47,55.39,55.45,101300.0,41.436,41.451,41.3912,41.436,101300.0
2015-04-29 11:40:00,55.44,55.48,55.43,55.43,52000.0,41.4286,41.4585,41.4211,41.4211,52000.0
2015-04-29 11:45:00,55.43,55.48,55.42,55.47,71500.0,41.4211,41.4585,41.4136,41.451,71500.0
2015-04-29 11:50:00,55.47,55.48,55.45,55.47,68100.0,41.451,41.4585,41.436,41.451,68100.0
2015-04-29 11:55:00,55.47,55.48,55.45,55.47,71300.0,41.451,41.4585,41.436,41.451,71300.0
2015-04-29 12:00:00,55.47,55.48,55.42,55.44,144700.0,41.451,41.4585,41.4136,41.4286,144700.0
2015-04-29 12:05:00,55.44,55.47,55.39,55.4,79700.0,41.4286,41.451,41.3912,41.3987,79700.0
2015-04-29 12:10:00,55.39,55.4,55.3,55.35,121400.0,41.3912,41.3987,41.3239,41.3613,121400.0
2015-04-29 12:15:00,55.34,55.36,55.29,55.32,1775200.0,41.3538,41.3688,41.3165,41.3389,1775200.0
2015-04-29 12:20:00,55.31,55.42,55.31,55.42,74000.0,41.3314,41.4136,41.3314,41.4136,74000.0
2015-04-29 12:25:00,55.41,55.42,55.34,55.37,119900.0,41.4061,41.4136,41.3538,41.3763,119900.0
2015-04-29 12:30:00,55.37,55.38,55.31,55.38,96500.0,41.3763,41.3837,41.3314,41.3837,96500.0
2015-04-29 12:35:00,55.39,55.41,55.36,55.37,58700.0,41.3912,41.4061,41.3688,41.3763,58700.0
2015-04-29 12:40:00,55.36,55.4,55.32,55.39,105400.0,41.3688,41.3987,41.3389,41.3912,105400.0
2015-04-29 12:45:00,55.39,55.42,55.38,55.41,50600.0,41.3912,41.4136,41.3837,41.4061,50600.0
2015-04-29 12:50:00,55.41,55.44,55.37,55.38,68300.0,41.4061,41.4286,41.3763,41.3837,68300.0
2015-04-29 12:55:00,55.38,55.45,55.37,55.42,107300.0,41.3837,41.436,41.3763,41.4136,107300.0
2015-04-29 13:00:00,55.42,55.42,55.35,55.37,212100.0,41.4136,41.4136,41.3613,41.3763,212100.0
2015-04-29 13:05:00,55.36,55.42,55.33,55.37,100700.0,41.3688,41.4136,41.3464,41.3763,100700.0
2015-04-29 13:10:00,55.35,55.36,55.31,55.33,206400.0,41.3613,41.3688,41.3314,41.3464,206400.0
2015-04-29 13:15:00,55.33,55.38,55.33,55.37,141600.0,41.3464,41.3837,41.3464,41.3763,141600.0
2015-04-29 13:20:00,55.37,55.39,55.32,55.33,121200.0,41.3763,41.3912,41.3389,41.3464,121200.0
2015-04-29 13:25:00,55.34,55.35,55.28,55.3,167100.0,41.3538,41.3613,41.309,41.3239,167100.0
2015-04-29 13:30:00,55.31,55.31,55.29,55.3,131600.0,41.3314,41.3314,41.3165,41.3239,131600.0
2015-04-29 13:35:00,55.3,55.34,55.28,55.33,134000.0,41.3239,41.3538,41.309,41.3464,134000.0
2015-04-29 13:40:00,55.33,55.41,55.32,55.4,131500.0,41.3464,41.4061,41.3389,41.3987,131500.0
2015-04-29 13:45:00,55.4,55.42,55.37,55.41,88900.0,41.3987,41.4136,41.3763,41.4061,88900.0
2015-04-29 13:50:00,55.41,55.43,55.38,55.39,84700.0,41.4061,41.4211,41.3837,41.3912,84700.0
2015-04-29 13:55:00,55.39,55.44,55.38,55.39,116400.0,41.3912,41.4286,41.3837,41.3912,116400.0
2015-04-29 14:00:00,55.39,55.54,55.22,55.47,345600.0,41.3912,41.5033,41.2642,41.451,345600.0
2015-04-29 14:05:00,55.48,55.5,55.39,55.45,165400.0,41.4585,41.4734,41.3912,41.436,165400.0
2015-04-29 14:10:00,55.44,55.48,55.34,55.39,217000.0,41.4286,41.4585,41.3538,41.3912,217000.0
2015-04-29 14:15:00,55.38,55.61,55.37,55.58,247300.0,41.3837,41.5556,41.3763,41.5332,247300.0
2015-04-29 14:20:00,55.57,55.67,55.54,55.63,162400.0,41.5257,41.6004,41.5033,41.5705,162400.0
2015-04-29 14:25:00,55.63,55.66,55.57,55.65,159400.0,41.5705,41.593,41.5257,41.5855,159400.0
2015-04-29 14:30:00,55.65,55.73,55.6,55.72,167500.0,41.5855,41.6453,41.5481,41.6378,167500.0
2015-04-29 14:35:00,55.71,55.75,55.66,55.7,175700.0,41.6303,41.6602,41.593,41.6229,175700.0
2015-04-29 14:40:00,55.7,55.76,55.68,55.71,145600.0,41.6229,41.6677,41.6079,41.6303,145600.0
2015-04-29 14:45:00,55.72,55.72,55.58,55.61,221100.0,41.6378,41.6378,41.5332,41.5556,221100.0
2015-04-29 14:50:00,55.61,55.64,55.55,55.58,173900.0,41.5556,41.578,41.5108,41.5332,173900.0
2015-04-29 14:55:00,55.59,55.6,55.53,55.54,129900.0,41.5407,41.5481,41.4958,41.5033,129900.0
2015-04-29 15:00:00,55.54,55.6,55.48,55.5,173900.0,41.5033,41.5481,41.4585,41.4734,173900.0
2015-04-29 15:05:00,55.49,55.51,55.45,55.48,157600.0,41.4659,41.4809,41.436,41.4585,157600.0
2015-04-29 15:10:00,55.47,55.52,55.39,55.51,272100.0,41.451,41.4883,41.3912,41.4809,272100.0
2015-04-29 15:15:00,55.52,55.57,55.49,55.56,153300.0,41.4883,41.5257,41.4659,41.5182,153300.0
2015-04-29 15:20:00,55.57,55.6,55.52,55.53,170400.0,41.5257,41.5481,41.4883,41.4958,170400.0
2015-04-29 15:25:00,55.53,55.54,55.49,55.53,154100.0,41.4958,41.5033,41.4659,41.4958,154100.0
2015-04-29 15:30:00,55.53,55.57,55.52,55.56,147900.0,41.4958,41.5257,41.4883,41.5182,147900.0
2015-04-29 15:35:00,55.56,55.65,55.55,55.65,233400.0,41.5182,41.5855,41.5108,41.5855,233400.0
2015-04-29 15:40:00,55.65,55.65,55.49,55.49,419500.0,41.5855,41.5855,41.4659,41.4659,419500.0
2015-04-29 15:45:00,55.49,55.5,55.46,55.46,375000.0,41.4659,41.4734,41.4435,41.4435,375000.0
2015-04-29 15:50:00,55.47,55.47,55.39,55.42,482000.0,41.451,41.451,41.3912,41.4136,482000.0
2015-04-29 15:55:00,55.42,55.51,55.41,55.46,940600.0,41.4136,41.4809,41.4061,41.4435,940600.0
2015-04-30 09:30:00,55.65,55.65,55.35,55.57,749700.0,41.5855,41.5855,41.3613,41.5257,749700.0
2015-04-30 09:35:00,55.57,55.59,55.43,55.46,232000.0,41.5257,41.5407,41.4211,41.4435,232000.0
2015-04-30 09:40:00,55.46,55.52,55.25,55.29,371900.0,41.4435,41.4883,41.2866,41.3165,371900.0
2015-04-30 09:45:00,55.3,55.35,55.24,55.27,200500.0,41.3239,41.3613,41.2791,41.3015,200500.0
2015-04-30 09:50:00,55.27,55.27,55.13,55.27,197000.0,41.3015,41.3015,41.1969,41.3015,197000.0
2015-04-30 09:55:00,55.27,55.29,55.11,55.12,205500.0,41.3015,41.3165,41.182,41.1894,205500.0
2015-04-30 10:00:00,55.12,55.12,54.99,55.04,282500.0,41.1894,41.1894,41.0923,41.1297,282500.0
2015-04-30 10:05:00,55.05,55.14,55.03,55.1,157900.0,41.1371,41.2044,41.1222,41.1745,157900.0
2015-04-30 10:10:00,55.1,55.19,55.05,55.18,158100.0,41.1745,41.2417,41.1371,41.2343,158100.0
2015-04-30 10:15:00,55.19,55.2,55.13,55.16,160400.0,41.2417,41.2492,41.1969,41.2193,160400.0
2015-04-30 10:20:00,55.16,55.19,55.06,55.09,220900.0,41.2193,41.2417,41.1446,41.167,220900.0
2015-04-30 10:25:00,55.1,55.12,55.02,55.08,195600.0,41.1745,41.1894,41.1147,41.1595,195600.0
2015-04-30 10:30:00,55.08,55.16,55.08,55.14,119400.0,41.1595,41.2193,41.1595,41.2044,119400.0
2015-04-30 10:35:00,55.14,55.22,55.1,55.13,105100.0,41.2044,41.2642,41.1745,41.1969,105100.0
2015-04-30 10:40:00,55.13,55.13,55.05,55.06,167600.0,41.1969,41.1969,41.1371,41.1446,167600.0
2015-04-30 10:45:00,55.06,55.17,55.05,55.14,93300.0,41.1446,41.2268,41.1371,41.2044,93300.0
2015-04-30 10:50:00,55.16,55.16,55.05,55.06,136400.0,41.2193,41.2193,41.1371,41.1446,136400.0
2015-04-30 10:55:00,55.05,55.1,54.99,55.08,128800.0,41.1371,41.1745,41.0923,41.1595,128800.0
2015-04-30 11:00:00,55.08,55.17,55.07,55.17,146700.0,41.1595,41.2268,41.1521,41.2268,146700.0
2015-04-30 11:05:00,55.16,55.29,55.16,55.23,208600.0,41.2193,41.3165,41.2193,41.2716,208600.0
2015-04-30 11:10:00,55.23,55.3,55.22,55.23,158400.0,41.2716,41.3239,41.2642,41.2716,158400.0
2015-04-30 11:15:00,55.23,55.25,55.21,55.24,112900.0,41.2716,41.2866,41.2567,41.2791,112900.0
2015-04-30 11:20:00,55.24,55.32,55.22,55.27,153300.0,41.2791,41.3389,41.2642,41.3015,153300.0
2015-04-30 11:25:00,55.27,55.31,55.24,55.28,114800.0,41.3015,41.3314,41.2791,41.309,114800.0
2015-04-30 11:30:00,55.29,55.37,55.29,55.33,216900.0,41.3165,41.3763,41.3165,41.3464,216900.0
2015-04-30 11:35:00,55.33,55.34,55.27,55.29,82100.0,41.3464,41.3538,41.3015,41.3165,82100.0
2015-04-30 11:40:00,55.29,55.31,55.26,55.31,110500.0,41.3165,41.3314,41.2941,41.3314,110500.0
2015-04-30 11:45:00,55.3,55.33,55.3,55.3,125200.0,41.3239,41.3464,41.3239,41.3239,125200.0
2015-04-30 11:50:00,55.3,55.32,55.26,55.29,92300.0,41.3239,41.3389,41.2941,41.3165,92300.0
2015-04-30 11:55:00,55.29,55.3,55.13,55.13,105000.0,41.3165,41.3239,41.1969,41.1969,105000.0
2015-04-30 12:00:00,55.13,55.17,55.11,55.13,87800.0,41.1969,41.2268,41.182,41.1969,87800.0
2015-04-30 12:05:00,55.13,55.2,55.12,55.16,67800.0,41.1969,41.2492,41.1894,41.2193,67800.0
2015-04-30 12:10:00,55.16,55.18,55.12,55.13,77500.0,41.2193,41.2343,41.1894,41.1969,77500.0
2015-04-30 12:15:00,55.12,55.17,55.12,55.16,55500.0,41.1894,41.2268,41.1894,41.2193,55500.0
2015-04-30 12:20:00,55.15,55.19,55.11,55.19,71300.0,41.2119,41.2417,41.182,41.2417,71300.0
2015-04-30 12:25:00,55.18,55.19,55.12,55.13,73700.0,41.2343,41.2417,41.1894,41.1969,73700.0
2015-04-30 12:30:00,55.13,55.13,55.05,55.08,71700.0,41.1969,41.1969,41.1371,41.1595,71700.0
2015-04-30 12:35:00,55.08,55.1,55.02,55.06,75100.0,41.1595,41.1745,41.1147,41.1446,75100.0
2015-04-30 12:40:00,55.06,55.09,55.03,55.07,59500.0,41.1446,41.167,41.1222,41.1521,59500.0
2015-04-30 12:45:00,55.07,55.08,55.0,55.05,82000.0,41.1521,41.1595,41.0998,41.1371,82000.0
2015-04-30 12:50:00,55.05,55.06,54.99,55.02,142000.0,41.1371,41.1446,41.0923,41.1147,142000.0
2015-04-30 12:55:00,55.02,55.09,55.01,55.09,56000.0,41.1147,41.167,41.1072,41.167,56000.0
2015-04-30 13:00:00,55.09,55.14,55.06,55.13,106100.0,41.167,41.2044,41.1446,41.1969,106100.0
2015-04-30 13:05:00,55.14,55.21,55.12,55.19,175700.0,41.2044,41.2567,41.1894,41.2417,175700.0
2015-04-30 13:10:00,55.19,55.21,55.13,55.17,73600.0,41.2417,41.2567,41.1969,41.2268,73600.0
2015-04-30 13:15:00,55.16,55.17,55.12,55.17,45100.0,41.2193,41.2268,41.1894,41.2268,45100.0
2015-04-30 13:20:00,55.17,55.18,55.11,55.12,38000.0,41.2268,41.2343,41.182,41.1894,38000.0
2015-04-30 13:25:00,55.13,55.17,55.13,55.14,93000.0,41.1969,41.2268,41.1969,41.2044,93000.0
2015-04-30 13:30:00,55.15,55.22,55.14,55.21,54400.0,41.2119,41.2642,41.2044,41.2567,54400.0
2015-04-30 13:35:00,55.2,55.21,55.17,55.18,36300.0,41.2492,41.2567,41.2268,41.2343,36300.0
2015-04-30 13:40:00,55.18,55.21,55.17,55.2,60800.0,41.2343,41.2567,41.2268,41.2492,60800.0
2015-04-30 13:45:00,55.2,55.27,55.17,55.25,118800.0,41.2492,41.3015,41.2268,41.2866,118800.0
2015-04-30 13:50:00,55.25,55.27,55.23,55.27,51800.0,41.2866,41.3015,41.2716,41.3015,51800.0
2015-04-30 13:55:00,55.27,55.3,55.26,55.26,80500.0,41.3015,41.3239,41.2941,41.2941,80500.0
2015-04-30 14:00:00,55.26,55.27,55.2,55.23,74000.0,41.2941,41.3015,41.2492,41.2716,74000.0
2015-04-30 14:05:00,55.22,55.24,55.18,55.22,79100.0,41.2642,41.2791,41.2343,41.2642,79100.0
2015-04-30 14:10:00,55.22,55.24,55.15,55.22,153100.0,41.2642,41.2791,41.2119,41.2642,153100.0
2015-04-30 14:15:00,55.22,55.24,55.21,55.21,72000.0,41.2642,41.2791,41.2567,41.2567,72000.0
2015-04-30 14:20:00,55.2,55.22,55.01,55.02,230400.0,41.2492,41.2642,41.1072,41.1147,230400.0
2015-04-30 14:25:00,55.03,55.06,55.0,55.02,111200.0,41.1222,41.1446,41.0998,41.1147,111200.0
2015-04-30 14:30:00,55.01,55.05,54.99,55.03,233800.0,41.1072,41.1371,41.0923,41.1222,233800.0
2015-04-30 14:35:00,55.02,55.04,54.96,55.04,142700.0,41.1147,41.1297,41.0699,41.1297,142700.0
2015-04-30 14:40:00,55.04,55.07,55.01,55.04,107600.0,41.1297,41.1521,41.1072,41.1297,107600.0
2015-04-30 14:45:00,55.04,55.05,54.98,55.02,135400.0,41.1297,41.1371,41.0848,41.1147,135400.0
2015-04-30 14:50:00,55.01,55.03,54.97,54.99,158500.0,41.1072,41.1222,41.0773,41.0923,158500.0
2015-04-30 14:55:00,54.98,55.0,54.9,54.94,212400.0,41.0848,41.0998,41.025,41.0549,212400.0
2015-04-30 15:00:00,54.94,54.94,54.78,54.86,390400.0,41.0549,41.0549,40.9354,40.9951,390400.0
2015-04-30 15:05:00,54.86,54.91,54.82,54.83,237400.0,40.9951,41.0325,40.9653,40.9727,237400.0
2015-04-30 15:10:00,54.82,54.89,54.78,54.88,291300.0,40.9653,41.0176,40.9354,41.0101,291300.0
2015-04-30 15:15:00,54.88,54.98,54.87,54.95,211200.0,41.0101,41.0848,41.0026,41.0624,211200.0
2015-04-30 15:20:00,54.95,55.02,54.94,55.0,244700.0,41.0624,41.1147,41.0549,41.0998,244700.0
2015-04-30 15:25:00,55.0,55.0,54.9,54.99,231200.0,41.0998,41.0998,41.025,41.0923,231200.0
2015-04-30 15:30:00,54.99,55.07,54.95,55.07,253200.0,41.0923,41.1521,41.0624,41.1521,253200.0
2015-04-30 15:35:00,55.06,55.12,55.01,55.07,256300.0,41.1446,41.1894,41.1072,41.1521,256300.0
2015-04-30 15:40:00,55.07,55.08,54.98,55.0,276000.0,41.1521,41.1595,41.0848,41.0998,276000.0
2015-04-30 15:45:00,55.01,55.13,54.99,55.09,484600.0,41.1072,41.1969,41.0923,41.167,484600.0
2015-04-30 15:50:00,55.09,55.12,55.05,55.08,290100.0,41.167,41.1894,41.1371,41.1595,290100.0
2015-04-30 15:55:00,55.07,55.12,55.06,55.1,647000.0,41.1521,41.1894,41.1446,41.1745,647000.0
2015-05-01 09:30:00,55.26,55.58,55.26,55.5,397200.0,41.2941,41.5332,41.2941,41.4734,397200.0
2015-05-01 09:35:00,55.5,55.53,55.34,55.39,294000.0,41.4734,41.4958,41.3538,41.3912,294000.0
2015-05-01 09:40:00,55.39,55.45,55.27,55.34,127500.0,41.3912,41.436,41.3015,41.3538,127500.0
2015-05-01 09:45:00,55.35,55.37,55.28,55.32,165600.0,41.3613,41.3763,41.309,41.3389,165600.0
2015-05-01 09:50:00,55.32,55.4,55.32,55.36,284800.0,41.3389,41.3987,41.3389,41.3688,284800.0
2015-05-01 09:55:00,55.35,55.37,55.28,55.33,214500.0,41.3613,41.3763,41.309,41.3464,214500.0
2015-05-01 10:00:00,55.32,55.36,55.3,55.36,215500.0,41.3389,41.3688,41.3239,41.3688,215500.0
2015-05-01 10:05:00,55.36,55.38,55.26,55.29,281300.0,41.3688,41.3837,41.2941,41.3165,281300.0
2015-05-01 10:10:00,55.29,55.35,55.28,55.32,184100.0,41.3165,41.3613,41.309,41.3389,184100.0
2015-05-01 10:15:00,55.32,55.39,55.28,55.38,138100.0,41.3389,41.3912,41.309,41.3837,138100.0
2015-05-01 10:20:00,55.39,55.41,55.3,55.31,138900.0,41.3912,41.4061,41.3239,41.3314,138900.0
2015-05-01 10:25:00,55.32,55.36,55.29,55.3,56900.0,41.3389,41.3688,41.3165,41.3239,56900.0
2015-05-01 10:30:00,55.3,55.35,55.25,55.25,139900.0,41.3239,41.3613,41.2866,41.2866,139900.0
2015-05-01 10:35:00,55.25,55.26,55.16,55.16,121400.0,41.2866,41.2941,41.2193,41.2193,121400.0
2015-05-01 10:40:00,55.16,55.16,55.05,55.08,226000.0,41.2193,41.2193,41.1371,41.1595,226000.0
2015-05-01 10:45:00,55.08,55.13,55.07,55.1,204100.0,41.1595,41.1969,41.1521,41.1745,204100.0
2015-05-01 10:50:00,55.1,55.15,55.1,55.12,86400.0,41.1745,41.2119,41.1745,41.1894,86400.0
2015-05-01 10:55:00,55.12,55.12,55.07,55.09,126400.0,41.1894,41.1894,41.1521,41.167,126400.0
2015-05-01 11:00:00,55.09,55.13,55.08,55.09,129800.0,41.167,41.1969,41.1595,41.167,129800.0
2015-05-01 11:05:00,55.09,55.11,55.08,55.1,173600.0,41.167,41.182,41.1595,41.1745,173600.0
2015-05-01 11:10:00,55.1,55.12,55.08,55.12,148300.0,41.1745,41.1894,41.1595,41.1894,148300.0
2015-05-01 11:15:00,55.11,55.12,55.08,55.11,136200.0,41.182,41.1894,41.1595,41.182,136200.0
2015-05-01 11:20:00,55.12,55.13,55.1,55.12,79200.0,41.1894,41.1969,41.1745,41.1894,79200.0
2015-05-01 11:25:00,55.12,55.22,55.11,55.22,133900.0,41.1894,41.2642,41.182,41.2642,133900.0
2015-05-01 11:30:00,55.22,55.24,55.11,55.11,142300.0,41.2642,41.2791,41.182,41.182,142300.0
2015-05-01 11:35:00,55.11,55.11,55.07,55.08,86600.0,41.182,41.182,41.1521,41.1595,86600.0
2015-05-01 11:40:00,55.09,55.09,55.01,55.03,96100.0,41.167,41.167,41.1072,41.1222,96100.0
2015-05-01 11:45:00,55.04,55.04,54.96,54.98,150300.0,41.1297,41.1297,41.0699,41.0848,150300.0
2015-05-01 11:50:00,54.98,55.01,54.96,54.98,98000.0,41.0848,41.1072,41.0699,41.0848,98000.0
2015-05-01 11:55:00,54.98,55.05,54.98,55.04,133800.0,41.0848,41.1371,41.0848,41.1297,133800.0
2015-05-01 12:00:00,55.05,55.06,55.02,55.03,64500.0,41.1371,41.1446,41.1147,41.1222,64500.0
2015-05-01 12:05:00,55.03,55.03,54.98,55.03,107100.0,41.1222,41.1222,41.0848,41.1222,107100.0
2015-05-01 12:10:00,55.03,55.03,55.0,55.0,39400.0,41.1222,41.1222,41.0998,41.0998,39400.0
2015-05-01 12:15:00,55.0,55.03,55.0,55.03,49900.0,41.0998,41.1222,41.0998,41.1222,49900.0
2015-05-01 12:20:00,55.03,55.06,55.02,55.06,69800.0,41.1222,41.1446,41.1147,41.1446,69800.0
2015-05-01 12:25:00,55.05,55.11,55.03,55.11,90100.0,41.1371,41.182,41.1222,41.182,90100.0
2015-05-01 12:30:00,55.11,55.15,55.1,55.15,106300.0,41.182,41.2119,41.1745,41.2119,106300.0
2015-05-01 12:35:00,55.15,55.15,55.1,55.12,78700.0,41.2119,41.2119,41.1745,41.1894,78700.0
2015-05-01 12:40:00,55.11,55.12,55.08,55.11,81800.0,41.182,41.1894,41.1595,41.182,81800.0
2015-05-01 12:45:00,55.11,55.13,55.07,55.09,56200.0,41.182,41.1969,41.1521,41.167,56200.0
2015-05-01 12:50:00,55.09,55.09,55.06,55.09,30300.0,41.167,41.167,41.1446,41.167,30300.0
2015-05-01 12:55:00,55.09,55.1,55.06,55.06,71300.0,41.167,41.1745,41.1446,41.1446,71300.0
2015-05-01 13:00:00,55.07,55.11,55.04,55.09,75300.0,41.1521,41.182,41.1297,41.167,75300.0
2015-05-01 13:05:00,55.09,55.1,55.04,55.05,42000.0,41.167,41.1745,41.1297,41.1371,42000.0
2015-05-01 13:10:00,55.06,55.07,55.04,55.06,35600.0,41.1446,41.1521,41.1297,41.1446,35600.0
2015-05-01 13:15:00,55.07,55.1,55.06,55.1,41200.0,41.1521,41.1745,41.1446,41.1745,41200.0
2015-05-01 13:20:00,55.09,55.1,55.06,55.06,42800.0,41.167,41.1745,41.1446,41.1446,42800.0
2015-05-01 13:25:00,55.06,55.1,55.05,55.1,83800.0,41.1446,41.1745,41.1371,41.1745,83800.0
2015-05-01 13:30:00,55.1,55.11,55.04,55.05,147600.0,41.1745,41.182,41.1297,41.1371,147600.0
2015-05-01 13:35:00,55.05,55.09,55.02,55.07,135800.0,41.1371,41.167,41.1147,41.1521,135800.0
2015-05-01 13:40:00,55.07,55.08,55.0,55.04,80600.0,41.1521,41.1595,41.0998,41.1297,80600.0
2015-05-01 13:45:00,55.04,55.11,55.03,55.08,65500.0,41.1297,41.182,41.1222,41.1595,65500.0
2015-05-01 13:50:00,55.08,55.18,55.08,55.11,207700.0,41.1595,41.2343,41.1595,41.182,207700.0
2015-05-01 13:55:00,55.12,55.17,55.11,55.16,65400.0,41.1894,41.2268,41.182,41.2193,65400.0
2015-05-01 14:00:00,55.16,55.17,55.12,55.13,80500.0,41.2193,41.2268,41.1894,41.1969,80500.0
2015-05-01 14:05:00,55.13,55.14,55.11,55.13,79000.0,41.1969,41.2044,41.182,41.1969,79000.0
2015-05-01 14:10:00,55.12,55.15,55.12,55.14,64900.0,41.1894,41.2119,41.1894,41.2044,64900.0
2015-05-01 14:15:00,55.14,55.16,55.11,55.12,44700.0,41.2044,41.2193,41.182,41.1894,44700.0
2015-05-01 14:20:00,55.11,55.14,55.11,55.14,43400.0,41.182,41.2044,41.182,41.2044,43400.0
2015-05-01 14:25:00,55.14,55.22,55.13,55.22,104300.0,41.2044,41.2642,41.1969,41.2642,104300.0
2015-05-01 14:30:00,55.22,55.23,55.19,55.2,96100.0,41.2642,41.2716,41.2417,41.2492,96100.0
2015-05-01 14:35:00,55.21,55.21,55.19,55.2,51200.0,41.2567,41.2567,41.2417,41.2492,51200.0
2015-05-01 14:40:00,55.2,55.22,55.19,55.2,72700.0,41.2492,41.2642,41.2417,41.2492,72700.0
2015-05-01 14:45:00,55.2,55.21,55.16,55.19,72400.0,41.2492,41.2567,41.2193,41.2417,72400.0
2015-05-01 14:50:00,55.19,55.19,55.12,55.14,63800.0,41.2417,41.2417,41.1894,41.2044,63800.0
2015-05-01 14:55:00,55.13,55.14,55.09,55.09,76400.0,41.1969,41.2044,41.167,41.167,76400.0
2015-05-01 15:00:00,55.1,55.11,55.09,55.1,58100.0,41.1745,41.182,41.167,41.1745,58100.0
2015-05-01 15:05:00,55.1,55.13,55.08,55.11,78300.0,41.1745,41.1969,41.1595,41.182,78300.0
2015-05-01 15:10:00,55.1,55.1,55.08,55.08,110300.0,41.1745,41.1745,41.1595,41.1595,110300.0
2015-05-01 15:15:00,55.08,55.09,55.05,55.05,131600.0,41.1595,41.167,41.1371,41.1371,131600.0
2015-05-01 15:20:00,55.05,55.07,55.02,55.04,125300.0,41.1371,41.1521,41.1147,41.1297,125300.0
2015-05-01 15:25:00,55.03,55.04,54.99,55.02,112700.0,41.1222,41.1297,41.0923,41.1147,112700.0
2015-05-01 15:30:00,55.01,55.02,54.99,55.0,259900.0,41.1072,41.1147,41.0923,41.0998,259900.0
2015-05-01 15:35:00,55.0,55.04,55.0,55.04,247900.0,41.0998,41.1297,41.0998,41.1297,247900.0
2015-05-01 15:40:00,55.04,55.09,55.03,55.06,191400.0,41.1297,41.167,41.1222,41.1446,191400.0
2015-05-01 15:45:00,55.06,55.1,55.05,55.1,239800.0,41.1446,41.1745,41.1371,41.1745,239800.0
2015-05-01 15:50:00,55.1,55.16,55.09,55.15,346600.0,41.1745,41.2193,41.167,41.2119,346600.0
2015-05-01 15:55:00,55.15,55.23,55.14,55.18,748800.0,41.2119,41.2716,41.2044,41.2343,748800.0
2015-05-04 09:30:00,55.27,55.38,55.26,55.33,227800.0,41.3015,41.3837,41.2941,41.3464,227800.0
2015-05-04 09:35:00,55.31,55.4,55.27,55.3,116000.0,41.3314,41.3987,41.3015,41.3239,116000.0
2015-05-04 09:40:00,55.31,55.42,55.3,55.4,133600.0,41.3314,41.4136,41.3239,41.3987,133600.0
2015-05-04 09:45:00,55.39,55.4,55.29,55.32,133300.0,41.3912,41.3987,41.3165,41.3389,133300.0
2015-05-04 09:50:00,55.32,55.36,55.3,55.31,116400.0,41.3389,41.3688,41.3239,41.3314,116400.0
2015-05-04 09:55:00,55.32,55.35,55.28,55.29,119800.0,41.3389,41.3613,41.309,41.3165,119800.0
2015-05-04 10:00:00,55.3,55.4,55.29,55.4,84900.0,41.3239,41.3987,41.3165,41.3987,84900.0
2015-05-04 10:05:00,55.4,55.4,55.36,55.38,108400.0,41.3987,41.3987,41.3688,41.3837,108400.0
2015-05-04 10:10:00,55.37,55.39,55.34,55.39,75700.0,41.3763,41.3912,41.3538,41.3912,75700.0
2015-05-04 10:15:00,55.39,55.4,55.34,55.36,70400.0,41.3912,41.3987,41.3538,41.3688,70400.0
2015-05-04 10:20:00,55.36,55.38,55.34,55.38,71100.0,41.3688,41.3837,41.3538,41.3837,71100.0
2015-05-04 10:25:00,55.38,55.4,55.35,55.38,97000.0,41.3837,41.3987,41.3613,41.3837,97000.0
2015-05-04 10:30:00,55.39,55.42,55.37,55.41,118500.0,41.3912,41.4136,41.3763,41.4061,118500.0
2015-05-04 10:35:00,55.41,55.43,55.38,55.42,93500.0,41.4061,41.4211,41.3837,41.4136,93500.0
2015-05-04 10:40:00,55.42,55.44,55.41,55.43,69200.0,41.4136,41.4286,41.4061,41.4211,69200.0
2015-05-04 10:45:00,55.43,55.5,55.43,55.47,106600.0,41.4211,41.4734,41.4211,41.451,106600.0
2015-05-04 10:50:00,55.47,55.47,55.43,55.46,133600.0,41.451,41.451,41.4211,41.4435,133600.0
2015-05-04 10:55:00,55.46,55.51,55.43,55.5,173100.0,41.4435,41.4809,41.4211,41.4734,173100.0
2015-05-04 11:00:00,55.51,55.52,55.46,55.47,70400.0,41.4809,41.4883,41.4435,41.451,70400.0
2015-05-04 11:05:00,55.47,55.55,55.46,55.51,85300.0,41.451,41.5108,41.4435,41.4809,85300.0
2015-05-04 11:10:00,55.5,55.55,55.49,55.55,90900.0,41.4734,41.5108,41.4659,41.5108,90900.0
2015-05-04 11:15:00,55.55,55.56,55.51,55.53,153500.0,41.5108,41.5182,41.4809,41.4958,153500.0
2015-05-04 11:20:00,55.53,55.57,55.52,55.55,66200.0,41.4958,41.5257,41.4883,41.5108,66200.0
2015-05-04 11:25:00,55.55,55.58,55.54,55.57,68500.0,41.5108,41.5332,41.5033,41.5257,68500.0
2015-05-04 11:30:00,55.56,55.57,55.53,55.54,52400.0,41.5182,41.5257,41.4958,41.5033,52400.0
2015-05-04 11:35:00,55.54,55.56,55.52,55.55,46800.0,41.5033,41.5182,41.4883,41.5108,46800.0
2015-05-04 11:40:00,55.55,55.57,55.53,55.57,56700.0,41.5108,41.5257,41.4958,41.5257,56700.0
2015-05-04 11:45:00,55.57,55.58,55.54,55.57,124400.0,41.5257,41.5332,41.5033,41.5257,124400.0
2015-05-04 11:50:00,55.57,55.58,55.54,55.58,58700.0,41.5257,41.5332,41.5033,41.5332,58700.0
2015-05-04 11:55:00,55.58,55.6,55.57,55.59,78300.0,41.5332,41.5481,41.5257,41.5407,78300.0
2015-05-04 12:00:00,55.6,55.62,55.57,55.6,97700.0,41.5481,41.5631,41.5257,41.5481,97700.0
2015-05-04 12:05:00,55.59,55.62,55.58,55.61,65700.0,41.5407,41.5631,41.5332,41.5556,65700.0
2015-05-04 12:10:00,55.61,55.62,55.59,55.61,89700.0,41.5556,41.5631,41.5407,41.5556,89700.0
2015-05-04 12:15:00,55.6,55.63,55.6,55.62,46200.0,41.5481,41.5705,41.5481,41.5631,46200.0
2015-05-04 12:20:00,55.61,55.62,55.58,55.6,83600.0,41.5556,41.5631,41.5332,41.5481,83600.0
2015-05-04 12:25:00,55.6,55.62,55.59,55.62,77700.0,41.5481,41.5631,41.5407,41.5631,77700.0
2015-05-04 12:30:00,55.62,55.65,55.59,55.61,117100.0,41.5631,41.5855,41.5407,41.5556,117100.0
2015-05-04 12:35:00,55.6,55.62,55.58,55.6,72200.0,41.5481,41.5631,41.5332,41.5481,72200.0
2015-05-04 12:40:00,55.59,55.61,55.59,55.6,42500.0,41.5407,41.5556,41.5407,41.5481,42500.0
2015-05-04 12:45:00,55.61,55.61,55.57,55.57,59700.0,41.5556,41.5556,41.5257,41.5257,59700.0
2015-05-04 12:50:00,55.57,55.58,55.54,55.58,68400.0,41.5257,41.5332,41.5033,41.5332,68400.0
2015-05-04 12:55:00,55.58,55.58,55.56,55.56,22300.0,41.5332,41.5332,41.5182,41.5182,22300.0
2015-05-04 13:00:00,55.56,55.61,55.55,55.6,64300.0,41.5182,41.5556,41.5108,41.5481,64300.0
2015-05-04 13:05:00,55.6,55.6,55.54,55.59,125600.0,41.5481,41.5481,41.5033,41.5407,125600.0
2015-05-04 13:10:00,55.59,55.6,55.56,55.58,70400.0,41.5407,41.5481,41.5182,41.5332,70400.0
2015-05-04 13:15:00,55.58,55.59,55.55,55.57,66500.0,41.5332,41.5407,41.5108,41.5257,66500.0
2015-05-04 13:20:00,55.57,55.6,55.55,55.59,84000.0,41.5257,41.5481,41.5108,41.5407,84000.0
2015-05-04 13:25:00,55.58,55.61,55.56,55.6,56900.0,41.5332,41.5556,41.5182,41.5481,56900.0
2015-05-04 13:30:00,55.6,55.61,55.56,55.56,53600.0,41.5481,41.5556,41.5182,41.5182,53600.0
2015-05-04 13:35:00,55.56,55.58,55.53,55.57,42200.0,41.5182,41.5332,41.4958,41.5257,42200.0
2015-05-04 13:40:00,55.57,55.58,55.53,55.54,71000.0,41.5257,41.5332,41.4958,41.5033,71000.0
2015-05-04 13:45:00,55.54,55.55,55.51,55.53,161600.0,41.5033,41.5108,41.4809,41.4958,161600.0
2015-05-04 13:50:00,55.52,55.56,55.5,55.51,91600.0,41.4883,41.5182,41.4734,41.4809,91600.0
2015-05-04 13:55:00,55.51,55.54,55.5,55.53,76000.0,41.4809,41.5033,41.4734,41.4958,76000.0
2015-05-04 14:00:00,55.54,55.58,55.53,55.55,53800.0,41.5033,41.5332,41.4958,41.5108,53800.0
2015-05-04 14:05:00,55.55,55.59,55.52,55.58,50800.0,41.5108,41.5407,41.4883,41.5332,50800.0
2015-05-04 14:10:00,55.59,55.61,55.55,55.56,47800.0,41.5407,41.5556,41.5108,41.5182,47800.0
2015-05-04 14:15:00,55.56,55.59,55.56,55.58,31200.0,41.5182,41.5407,41.5182,41.5332,31200.0
2015-05-04 14:20:00,55.58,55.59,55.56,55.59,69600.0,41.5332,41.5407,41.5182,41.5407,69600.0
2015-05-04 14:25:00,55.59,55.6,55.56,55.57,67100.0,41.5407,41.5481,41.5182,41.5257,67100.0
2015-05-04 14:30:00,55.57,55.62,55.56,55.61,58400.0,41.5257,41.5631,41.5182,41.5556,58400.0
2015-05-04 14:35:00,55.61,55.63,55.6,55.61,66200.0,41.5556,41.5705,41.5481,41.5556,66200.0
2015-05-04 14:40:00,55.62,55.64,55.59,55.61,110800.0,41.5631,41.578,41.5407,41.5556,110800.0
2015-05-04 14:45:00,55.61,55.61,55.58,55.59,99500.0,41.5556,41.5556,41.5332,41.5407,99500.0
2015-05-04 14:50:00,55.6,55.6,55.57,55.57,45400.0,41.5481,41.5481,41.5257,41.5257,45400.0
2015-05-04 14:55:00,55.58,55.63,55.57,55.61,101700.0,41.5332,41.5705,41.5257,41.5556,101700.0
2015-05-04 15:00:00,55.6,55.63,55.57,55.63,82500.0,41.5481,41.5705,41.5257,41.5705,82500.0
2015-05-04 15:05:00,55.62,55.64,55.61,55.61,95800.0,41.5631,41.578,41.5556,41.5556,95800.0
2015-05-04 15:10:00,55.6,55.63,55.59,55.63,54100.0,41.5481,41.5705,41.5407,41.5705,54100.0
2015-05-04 15:15:00,55.62,55.64,55.6,55.61,139900.0,41.5631,41.578,41.5481,41.5556,139900.0
2015-05-04 15:20:00,55.61,55.69,55.61,55.65,158100.0,41.5556,41.6154,41.5556,41.5855,158100.0
2015-05-04 15:25:00,55.65,55.72,55.65,55.71,139400.0,41.5855,41.6378,41.5855,41.6303,139400.0
2015-05-04 15:30:00,55.71,55.76,55.7,55.72,262300.0,41.6303,41.6677,41.6229,41.6378,262300.0
2015-05-04 15:35:00,55.72,55.76,55.7,55.7,200600.0,41.6378,41.6677,41.6229,41.6229,200600.0
2015-05-04 15:40:00,55.7,55.71,55.69,55.71,207700.0,41.6229,41.6303,41.6154,41.6303,207700.0
2015-05-04 15:45:00,55.71,55.75,55.71,55.72,346200.0,41.6303,41.6602,41.6303,41.6378,346200.0
2015-05-04 15:50:00,55.72,55.72,55.69,55.71,401900.0,41.6378,41.6378,41.6154,41.6303,401900.0
2015-05-04 15:55:00,55.71,55.77,55.71,55.73,693900.0,41.6303,41.6752,41.6303,41.6453,693900.0
2015-05-05 09:30:00,55.73,55.83,55.6,55.83,342500.0,41.6453,41.72,41.5481,41.72,342500.0
2015-05-05 09:35:00,55.83,55.94,55.83,55.92,219800.0,41.72,41.8022,41.72,41.7873,219800.0
2015-05-05 09:40:00,55.93,55.97,55.82,55.94,146100.0,41.7947,41.8246,41.7125,41.8022,146100.0
2015-05-05 09:45:00,55.94,56.0,55.9,55.98,279500.0,41.8022,41.847,41.7723,41.8321,279500.0
2015-05-05 09:50:00,55.97,55.99,55.87,55.89,299900.0,41.8246,41.8396,41.7499,41.7648,299900.0
2015-05-05 09:55:00,55.89,55.93,55.87,55.89,164800.0,41.7648,41.7947,41.7499,41.7648,164800.0
2015-05-05 10:00:00,55.9,55.92,55.85,55.88,157600.0,41.7723,41.7873,41.7349,41.7574,157600.0
2015-05-05 10:05:00,55.87,55.96,55.83,55.96,170900.0,41.7499,41.8171,41.72,41.8171,170900.0
2015-05-05 10:10:00,55.96,55.99,55.95,55.98,308000.0,41.8171,41.8396,41.8097,41.8321,308000.0
2015-05-05 10:15:00,55.99,55.99,55.9,55.93,137000.0,41.8396,41.8396,41.7723,41.7947,137000.0
2015-05-05 10:20:00,55.92,56.0,55.9,55.98,263800.0,41.7873,41.847,41.7723,41.8321,263800.0
2015-05-05 10:25:00,55.99,56.1,55.97,56.06,561700.0,41.8396,41.9218,41.8246,41.8919,561700.0
2015-05-05 10:30:00,56.06,56.1,56.02,56.03,252300.0,41.8919,41.9218,41.862,41.8695,252300.0
2015-05-05 10:35:00,56.02,56.1,56.0,56.07,212300.0,41.862,41.9218,41.847,41.8993,212300.0
2015-05-05 10:40:00,56.08,56.08,56.0,56.06,239700.0,41.9068,41.9068,41.847,41.8919,239700.0
2015-05-05 10:45:00,56.06,56.15,56.04,56.15,152400.0,41.8919,41.9591,41.8769,41.9591,152400.0
2015-05-05 10:50:00,56.16,56.17,56.1,56.13,154900.0,41.9666,41.9741,41.9218,41.9442,154900.0
2015-05-05 10:55:00,56.13,56.15,56.1,56.11,139900.0,41.9442,41.9591,41.9218,41.9292,139900.0
2015-05-05 11:00:00,56.1,56.11,56.0,56.01,236200.0,41.9218,41.9292,41.847,41.8545,236200.0
2015-05-05 11:05:00,56.0,56.03,55.95,56.02,231100.0,41.847,41.8695,41.8097,41.862,231100.0
2015-05-05 11:10:00,56.02,56.06,56.0,56.03,140800.0,41.862,41.8919,41.847,41.8695,140800.0
2015-05-05 11:15:00,56.03,56.08,56.01,56.05,119900.0,41.8695,41.9068,41.8545,41.8844,119900.0
2015-05-05 11:20:00,56.04,56.05,55.99,56.01,258700.0,41.8769,41.8844,41.8396,41.8545,258700.0
2015-05-05 11:25:00,56.01,56.01,55.87,55.96,361400.0,41.8545,41.8545,41.7499,41.8171,361400.0
2015-05-05 11:30:00,55.95,55.95,55.84,55.88,169700.0,41.8097,41.8097,41.7275,41.7574,169700.0
2015-05-05 11:35:00,55.88,55.93,55.85,55.86,61300.0,41.7574,41.7947,41.7349,41.7424,61300.0
2015-05-05 11:40:00,55.86,55.94,55.85,55.93,81900.0,41.7424,41.8022,41.7349,41.7947,81900.0
2015-05-05 11:45:00,55.94,55.97,55.93,55.94,73900.0,41.8022,41.8246,41.7947,41.8022,73900.0
2015-05-05 11:50:00,55.94,55.95,55.9,55.93,99600.0,41.8022,41.8097,41.7723,41.7947,99600.0
2015-05-05 11:55:00,55.93,55.93,55.88,55.91,121300.0,41.7947,41.7947,41.7574,41.7798,121300.0
2015-05-05 12:00:00,55.91,55.94,55.9,55.93,63000.0,41.7798,41.8022,41.7723,41.7947,63000.0
2015-05-05 12:05:00,55.94,55.95,55.91,55.95,41100.0,41.8022,41.8097,41.7798,41.8097,41100.0
2015-05-05 12:10:00,55.95,56.05,55.94,56.04,105300.0,41.8097,41.8844,41.8022,41.8769,105300.0
2015-05-05 12:15:00,56.05,56.1,56.03,56.08,90500.0,41.8844,41.9218,41.8695,41.9068,90500.0
2015-05-05 12:20:00,56.09,56.1,56.08,56.1,88000.0,41.9143,41.9218,41.9068,41.9218,88000.0
2015-05-05 12:25:00,56.09,56.15,56.07,56.12,256500.0,41.9143,41.9591,41.8993,41.9367,256500.0
2015-05-05 12:30:00,56.12,56.13,56.08,56.12,84700.0,41.9367,41.9442,41.9068,41.9367,84700.0
2015-05-05 12:35:00,56.12,56.12,56.08,56.09,71100.0,41.9367,41.9367,41.9068,41.9143,71100.0
2015-05-05 12:40:00,56.08,56.14,56.07,56.13,180900.0,41.9068,41.9517,41.8993,41.9442,180900.0
2015-05-05 12:45:00,56.13,56.19,56.12,56.19,97100.0,41.9442,41.989,41.9367,41.989,97100.0
2015-05-05 12:50:00,56.18,56.2,56.14,56.16,121600.0,41.9815,41.9965,41.9517,41.9666,121600.0
2015-05-05 12:55:00,56.16,56.19,56.14,56.15,79700.0,41.9666,41.989,41.9517,41.9591,79700.0
2015-05-05 13:00:00,56.15,56.18,56.11,56.13,512600.0,41.9591,41.9815,41.9292,41.9442,512600.0
2015-05-05 13:05:00,56.14,56.14,56.09,56.09,228500.0,41.9517,41.9517,41.9143,41.9143,228500.0
2015-05-05 13:10:00,56.09,56.1,56.02,56.03,225000.0,41.9143,41.9218,41.862,41.8695,225000.0
2015-05-05 13:15:00,56.03,56.05,56.01,56.04,116500.0,41.8695,41.8844,41.8545,41.8769,116500.0
2015-05-05 13:20:00,56.04,56.06,55.98,56.06,108900.0,41.8769,41.8919,41.8321,41.8919,108900.0
2015-05-05 13:25:00,56.06,56.1,56.04,56.1,83300.0,41.8919,41.9218,41.8769,41.9218,83300.0
2015-05-05 13:30:00,56.1,56.1,56.03,56.03,70400.0,41.9218,41.9218,41.8695,41.8695,70400.0
2015-05-05 13:35:00,56.03,56.09,56.03,56.08,64100.0,41.8695,41.9143,41.8695,41.9068,64100.0
2015-05-05 13:40:00,56.08,56.08,56.0,56.03,85900.0,41.9068,41.9068,41.847,41.8695,85900.0
2015-05-05 13:45:00,56.04,56.06,56.02,56.03,73500.0,41.8769,41.8919,41.862,41.8695,73500.0
2015-05-05 13:50:00,56.03,56.06,55.99,56.01,145800.0,41.8695,41.8919,41.8396,41.8545,145800.0
2015-05-05 13:55:00,56.02,56.03,55.98,56.01,119900.0,41.862,41.8695,41.8321,41.8545,119900.0
2015-05-05 14:00:00,56.01,56.02,55.94,55.96,103200.0,41.8545,41.862,41.8022,41.8171,103200.0
2015-05-05 14:05:00,55.95,56.0,55.94,55.96,91000.0,41.8097,41.847,41.8022,41.8171,91000.0
2015-05-05 14:10:00,55.96,56.01,55.95,55.99,73500.0,41.8171,41.8545,41.8097,41.8396,73500.0
2015-05-05 14:15:00,55.98,56.01,55.96,56.0,89300.0,41.8321,41.8545,41.8171,41.847,89300.0
2015-05-05 14:20:00,56.0,56.02,55.95,55.98,118600.0,41.847,41.862,41.8097,41.8321,118600.0
2015-05-05 14:25:00,55.97,55.97,55.85,55.88,256200.0,41.8246,41.8246,41.7349,41.7574,256200.0
2015-05-05 14:30:00,55.88,55.9,55.86,55.89,77300.0,41.7574,41.7723,41.7424,41.7648,77300.0
2015-05-05 14:35:00,55.89,55.93,55.87,55.89,76400.0,41.7648,41.7947,41.7499,41.7648,76400.0
2015-05-05 14:40:00,55.89,55.9,55.83,55.85,147800.0,41.7648,41.7723,41.72,41.7349,147800.0
2015-05-05 14:45:00,55.85,55.87,55.83,55.84,117700.0,41.7349,41.7499,41.72,41.7275,117700.0
2015-05-05 14:50:00,55.83,55.85,55.72,55.75,160500.0,41.72,41.7349,41.6378,41.6602,160500.0
2015-05-05 14:55:00,55.74,55.78,55.72,55.74,168800.0,41.6527,41.6826,41.6378,41.6527,168800.0
2015-05-05 15:00:00,55.74,55.77,55.7,55.73,148200.0,41.6527,41.6752,41.6229,41.6453,148200.0
2015-05-05 15:05:00,55.73,55.75,55.64,55.65,163700.0,41.6453,41.6602,41.578,41.5855,163700.0
2015-05-05 15:10:00,55.64,55.7,55.63,55.69,180700.0,41.578,41.6229,41.5705,41.6154,180700.0
2015-05-05 15:15:00,55.69,55.71,55.66,55.67,191000.0,41.6154,41.6303,41.593,41.6004,191000.0
2015-05-05 15:20:00,55.68,55.68,55.64,55.67,208000.0,41.6079,41.6079,41.578,41.6004,208000.0
2015-05-05 15:25:00,55.66,55.73,55.66,55.73,312500.0,41.593,41.6453,41.593,41.6453,312500.0
2015-05-05 15:30:00,55.73,55.81,55.72,55.8,306300.0,41.6453,41.7051,41.6378,41.6976,306300.0
2015-05-05 15:35:00,55.81,55.87,55.8,55.86,257600.0,41.7051,41.7499,41.6976,41.7424,257600.0
2015-05-05 15:40:00,55.85,55.86,55.78,55.86,440100.0,41.7349,41.7424,41.6826,41.7424,440100.0
2015-05-05 15:45:00,55.86,55.86,55.76,55.78,366500.0,41.7424,41.7424,41.6677,41.6826,366500.0
2015-05-05 15:50:00,55.78,55.79,55.73,55.75,379400.0,41.6826,41.6901,41.6453,41.6602,379400.0
2015-05-05 15:55:00,55.75,55.79,55.72,55.73,713800.0,41.6602,41.6901,41.6378,41.6453,713800.0
2015-05-06 09:30:00,55.43,55.6,55.37,55.55,454100.0,41.7039,41.8318,41.6588,41.7942,454100.0
2015-05-06 09:35:00,55.56,55.56,55.35,55.39,268900.0,41.8017,41.8017,41.6437,41.6738,268900.0
2015-05-06 09:40:00,55.38,55.41,55.21,55.21,220900.0,41.6663,41.6889,41.5384,41.5384,220900.0
2015-05-06 09:45:00,55.21,55.27,55.14,55.18,183300.0,41.5384,41.5835,41.4857,41.5158,183300.0
2015-05-06 09:50:00,55.17,55.22,55.08,55.09,268800.0,41.5083,41.5459,41.4406,41.4481,268800.0
2015-05-06 09:55:00,55.08,55.14,55.07,55.12,211300.0,41.4406,41.4857,41.4331,41.4707,211300.0
2015-05-06 10:00:00,55.11,55.12,55.02,55.08,233700.0,41.4632,41.4707,41.3954,41.4406,233700.0
2015-05-06 10:05:00,55.07,55.12,54.97,54.98,292900.0,41.4331,41.4707,41.3578,41.3654,292900.0
2015-05-06 10:10:00,54.98,55.01,54.93,55.01,217700.0,41.3654,41.3879,41.3277,41.3879,217700.0
2015-05-06 10:15:00,55.02,55.05,54.96,55.02,139400.0,41.3954,41.418,41.3503,41.3954,139400.0
2015-05-06 10:20:00,55.02,55.07,55.01,55.01,72400.0,41.3954,41.4331,41.3879,41.3879,72400.0
2015-05-06 10:25:00,55.0,55.04,54.95,55.04,205300.0,41.3804,41.4105,41.3428,41.4105,205300.0
2015-05-06 10:30:00,55.04,55.05,54.99,55.01,140400.0,41.4105,41.418,41.3729,41.3879,140400.0
2015-05-06 10:35:00,55.0,55.02,54.96,55.01,134100.0,41.3804,41.3954,41.3503,41.3879,134100.0
2015-05-06 10:40:00,55.02,55.15,55.01,55.11,248000.0,41.3954,41.4933,41.3879,41.4632,248000.0
2015-05-06 10:45:00,55.11,55.24,55.1,55.23,174500.0,41.4632,41.561,41.4556,41.5534,174500.0
2015-05-06 10:50:00,55.22,55.22,55.18,55.21,148900.0,41.5459,41.5459,41.5158,41.5384,148900.0
2015-05-06 10:55:00,55.22,55.24,55.18,55.22,121900.0,41.5459,41.561,41.5158,41.5459,121900.0
2015-05-06 11:00:00,55.22,55.24,55.19,55.23,127000.0,41.5459,41.561,41.5234,41.5534,127000.0
2015-05-06 11:05:00,55.24,55.31,55.22,55.25,312100.0,41.561,41.6136,41.5459,41.5685,312100.0
2015-05-06 11:10:00,55.25,55.25,55.09,55.1,218900.0,41.5685,41.5685,41.4481,41.4556,218900.0
2015-05-06 11:15:00,55.1,55.11,55.01,55.03,158600.0,41.4556,41.4632,41.3879,41.403,158600.0
2015-05-06 11:20:00,55.03,55.05,55.0,55.05,97800.0,41.403,41.418,41.3804,41.418,97800.0
2015-05-06 11:25:00,55.04,55.13,55.04,55.12,68500.0,41.4105,41.4782,41.4105,41.4707,68500.0
2015-05-06 11:30:00,55.12,55.14,55.06,55.11,76200.0,41.4707,41.4857,41.4255,41.4632,76200.0
2015-05-06 11:35:00,55.12,55.12,55.03,55.04,61900.0,41.4707,41.4707,41.403,41.4105,61900.0
2015-05-06 11:40:00,55.04,55.17,55.03,55.16,149200.0,41.4105,41.5083,41.403,41.5008,149200.0
2015-05-06 11:45:00,55.16,55.16,55.08,55.08,119000.0,41.5008,41.5008,41.4406,41.4406,119000.0
2015-05-06 11:50:00,55.08,55.11,55.01,55.05,148900.0,41.4406,41.4632,41.3879,41.418,148900.0
2015-05-06 11:55:00,55.05,55.05,54.97,55.0,138200.0,41.418,41.418,41.3578,41.3804,138200.0
2015-05-06 12:00:00,55.0,55.02,54.91,54.93,142900.0,41.3804,41.3954,41.3127,41.3277,142900.0
2015-05-06 12:05:00,54.93,54.94,54.87,54.91,127700.0,41.3277,41.3353,41.2826,41.3127,127700.0
2015-05-06 12:10:00,54.9,54.92,54.87,54.87,97800.0,41.3052,41.3202,41.2826,41.2826,97800.0
2015-05-06 12:15:00,54.87,54.9,54.86,54.89,65300.0,41.2826,41.3052,41.2751,41.2976,65300.0
2015-05-06 12:20:00,54.88,54.91,54.86,54.9,71100.0,41.2901,41.3127,41.2751,41.3052,71100.0
2015-05-06 12:25:00,54.9,54.91,54.83,54.84,89200.0,41.3052,41.3127,41.2525,41.26,89200.0
2015-05-06 12:30:00,54.85,54.88,54.81,54.88,62900.0,41.2675,41.2901,41.2375,41.2901,62900.0
2015-05-06 12:35:00,54.88,54.89,54.85,54.88,82400.0,41.2901,41.2976,41.2675,41.2901,82400.0
2015-05-06 12:40:00,54.87,54.91,54.85,54.87,139700.0,41.2826,41.3127,41.2675,41.2826,139700.0
2015-05-06 12:45:00,54.87,54.88,54.84,54.86,189100.0,41.2826,41.2901,41.26,41.2751,189100.0
2015-05-06 12:50:00,54.87,54.87,54.77,54.79,154800.0,41.2826,41.2826,41.2074,41.2224,154800.0
2015-05-06 12:55:00,54.79,54.85,54.78,54.83,154600.0,41.2224,41.2675,41.2149,41.2525,154600.0
2015-05-06 13:00:00,54.84,54.86,54.79,54.8,335000.0,41.26,41.2751,41.2224,41.2299,335000.0
2015-05-06 13:05:00,54.8,54.84,54.8,54.81,183400.0,41.2299,41.26,41.2299,41.2375,183400.0
2015-05-06 13:10:00,54.8,54.85,54.8,54.82,100400.0,41.2299,41.2675,41.2299,41.245,100400.0
2015-05-06 13:15:00,54.83,54.87,54.83,54.86,112600.0,41.2525,41.2826,41.2525,41.2751,112600.0
2015-05-06 13:20:00,54.86,54.92,54.85,54.9,146500.0,41.2751,41.3202,41.2675,41.3052,146500.0
2015-05-06 13:25:00,54.9,54.92,54.87,54.88,143000.0,41.3052,41.3202,41.2826,41.2901,143000.0
2015-05-06 13:30:00,54.89,54.89,54.77,54.8,241000.0,41.2976,41.2976,41.2074,41.2299,241000.0
2015-05-06 13:35:00,54.8,54.81,54.72,54.8,125500.0,41.2299,41.2375,41.1697,41.2299,125500.0
2015-05-06 13:40:00,54.8,54.8,54.71,54.71,97400.0,41.2299,41.2299,41.1622,41.1622,97400.0
2015-05-06 13:45:00,54.71,54.71,54.62,54.66,112700.0,41.1622,41.1622,41.0945,41.1246,112700.0
2015-05-06 13:50:00,54.66,54.67,54.62,54.64,104400.0,41.1246,41.1321,41.0945,41.1095,104400.0
2015-05-06 13:55:00,54.64,54.69,54.64,54.66,83300.0,41.1095,41.1472,41.1095,41.1246,83300.0
2015-05-06 14:00:00,54.66,54.68,54.64,54.66,281800.0,41.1246,41.1396,41.1095,41.1246,281800.0
2015-05-06 14:05:00,54.67,54.7,54.66,54.7,123300.0,41.1321,41.1547,41.1246,41.1547,123300.0
2015-05-06 14:10:00,54.7,54.71,54.64,54.7,203700.0,41.1547,41.1622,41.1095,41.1547,203700.0
2015-05-06 14:15:00,54.7,54.73,54.68,54.73,98900.0,41.1547,41.1773,41.1396,41.1773,98900.0
2015-05-06 14:20:00,54.73,54.74,54.67,54.68,160600.0,41.1773,41.1848,41.1321,41.1396,160600.0
2015-05-06 14:25:00,54.68,54.69,54.61,54.66,135300.0,41.1396,41.1472,41.087,41.1246,135300.0
2015-05-06 14:30:00,54.66,54.67,54.53,54.57,169200.0,41.1246,41.1321,41.0268,41.0569,169200.0
2015-05-06 14:35:00,54.57,54.57,54.5,54.52,196100.0,41.0569,41.0569,41.0042,41.0193,196100.0
2015-05-06 14:40:00,54.52,54.52,54.45,54.5,174300.0,41.0193,41.0193,40.9666,41.0042,174300.0
2015-05-06 14:45:00,54.5,54.55,54.5,54.54,122100.0,41.0042,41.0418,41.0042,41.0343,122100.0
2015-05-06 14:50:00,54.54,54.6,54.54,54.58,102200.0,41.0343,41.0795,41.0343,41.0644,102200.0
2015-05-06 14:55:00,54.58,54.66,54.54,54.64,159200.0,41.0644,41.1246,41.0343,41.1095,159200.0
2015-05-06 15:00:00,54.65,54.67,54.6,54.6,134900.0,41.1171,41.1321,41.0795,41.0795,134900.0
2015-05-06 15:05:00,54.61,54.66,54.58,54.65,168600.0,41.087,41.1246,41.0644,41.1171,168600.0
2015-05-06 15:10:00,54.65,54.65,54.58,54.6,150700.0,41.1171,41.1171,41.0644,41.0795,150700.0
2015-05-06 15:15:00,54.6,54.61,54.53,54.56,107000.0,41.0795,41.087,41.0268,41.0494,107000.0
2015-05-06 15:20:00,54.56,54.64,54.55,54.64,239700.0,41.0494,41.1095,41.0418,41.1095,239700.0
2015-05-06 15:25:00,54.64,54.74,54.63,54.74,241900.0,41.1095,41.1848,41.102,41.1848,241900.0
2015-05-06 15:30:00,54.74,54.76,54.69,54.7,214500.0,41.1848,41.1998,41.1472,41.1547,214500.0
2015-05-06 15:35:00,54.7,54.83,54.69,54.81,229500.0,41.1547,41.2525,41.1472,41.2375,229500.0
2015-05-06 15:40:00,54.81,54.82,54.75,54.76,176600.0,41.2375,41.245,41.1923,41.1998,176600.0
2015-05-06 15:45:00,54.76,54.85,54.75,54.84,207100.0,41.1998,41.2675,41.1923,41.26,207100.0
2015-05-06 15:50:00,54.83,54.85,54.8,54.82,236000.0,41.2525,41.2675,41.2299,41.245,236000.0
2015-05-06 15:55:00,54.82,54.95,54.82,54.95,565800.0,41.245,41.3428,41.245,41.3428,565800.0
2015-05-07 09:30:00,54.96,55.03,54.73,54.83,356400.0,41.3503,41.403,41.1773,41.2525,356400.0
2015-05-07 09:35:00,54.82,54.87,54.63,54.71,164000.0,41.245,41.2826,41.102,41.1622,164000.0
2015-05-07 09:40:00,54.72,54.91,54.63,54.9,201700.0,41.1697,41.3127,41.102,41.3052,201700.0
2015-05-07 09:45:00,54.9,54.9,54.82,54.86,197500.0,41.3052,41.3052,41.245,41.2751,197500.0
2015-05-07 09:50:00,54.86,54.89,54.79,54.83,172500.0,41.2751,41.2976,41.2224,41.2525,172500.0
2015-05-07 09:55:00,54.82,54.82,54.67,54.68,184000.0,41.245,41.245,41.1321,41.1396,184000.0
2015-05-07 10:00:00,54.67,54.84,54.66,54.83,200600.0,41.1321,41.26,41.1246,41.2525,200600.0
2015-05-07 10:05:00,54.82,54.9,54.8,54.82,127000.0,41.245,41.3052,41.2299,41.245,127000.0
2015-05-07 10:10:00,54.82,54.87,54.79,54.85,71600.0,41.245,41.2826,41.2224,41.2675,71600.0
2015-05-07 10:15:00,54.85,54.87,54.75,54.79,149800.0,41.2675,41.2826,41.1923,41.2224,149800.0
2015-05-07 10:20:00,54.79,54.83,54.75,54.76,56200.0,41.2224,41.2525,41.1923,41.1998,56200.0
2015-05-07 10:25:00,54.77,54.79,54.64,54.65,146300.0,41.2074,41.2224,41.1095,41.1171,146300.0
2015-05-07 10:30:00,54.65,54.7,54.61,54.63,128300.0,41.1171,41.1547,41.087,41.102,128300.0
2015-05-07 10:35:00,54.64,54.69,54.64,54.66,103900.0,41.1095,41.1472,41.1095,41.1246,103900.0
2015-05-07 10:40:00,54.66,54.8,54.66,54.79,135500.0,41.1246,41.2299,41.1246,41.2224,135500.0
2015-05-07 10:45:00,54.79,54.81,54.76,54.78,88100.0,41.2224,41.2375,41.1998,41.2149,88100.0
2015-05-07 10:50:00,54.78,54.87,54.76,54.87,92500.0,41.2149,41.2826,41.1998,41.2826,92500.0
2015-05-07 10:55:00,54.86,54.88,54.83,54.83,105400.0,41.2751,41.2901,41.2525,41.2525,105400.0
2015-05-07 11:00:00,54.83,54.88,54.82,54.85,103800.0,41.2525,41.2901,41.245,41.2675,103800.0
2015-05-07 11:05:00,54.85,54.86,54.76,54.79,99500.0,41.2675,41.2751,41.1998,41.2224,99500.0
2015-05-07 11:10:00,54.78,54.84,54.78,54.83,55700.0,41.2149,41.26,41.2149,41.2525,55700.0
2015-05-07 11:15:00,54.83,54.91,54.82,54.89,93400.0,41.2525,41.3127,41.245,41.2976,93400.0
2015-05-07 11:20:00,54.89,54.92,54.88,54.9,93600.0,41.2976,41.3202,41.2901,41.3052,93600.0
2015-05-07 11:25:00,54.91,54.99,54.9,54.98,237600.0,41.3127,41.3729,41.3052,41.3654,237600.0
2015-05-07 11:30:00,54.98,55.03,54.98,54.99,125100.0,41.3654,41.403,41.3654,41.3729,125100.0
2015-05-07 11:35:00,55.0,55.05,54.99,55.03,111000.0,41.3804,41.418,41.3729,41.403,111000.0
2015-05-07 11:40:00,55.02,55.07,55.02,55.03,81300.0,41.3954,41.4331,41.3954,41.403,81300.0
2015-05-07 11:45:00,55.03,55.05,54.98,55.0,125100.0,41.403,41.418,41.3654,41.3804,125100.0
2015-05-07 11:50:00,55.01,55.01,54.96,54.98,99400.0,41.3879,41.3879,41.3503,41.3654,99400.0
2015-05-07 11:55:00,54.98,54.98,54.93,54.94,133700.0,41.3654,41.3654,41.3277,41.3353,133700.0
2015-05-07 12:00:00,54.95,55.01,54.93,55.0,72000.0,41.3428,41.3879,41.3277,41.3804,72000.0
2015-05-07 12:05:00,55.0,55.0,54.97,54.98,38200.0,41.3804,41.3804,41.3578,41.3654,38200.0
2015-05-07 12:10:00,54.98,55.03,54.97,55.02,53700.0,41.3654,41.403,41.3578,41.3954,53700.0
2015-05-07 12:15:00,55.02,55.1,55.0,55.09,139000.0,41.3954,41.4556,41.3804,41.4481,139000.0
2015-05-07 12:20:00,55.09,55.18,55.07,55.16,213500.0,41.4481,41.5158,41.4331,41.5008,213500.0
2015-05-07 12:25:00,55.15,55.17,55.12,55.14,70200.0,41.4933,41.5083,41.4707,41.4857,70200.0
2015-05-07 12:30:00,55.15,55.19,55.12,55.13,82300.0,41.4933,41.5234,41.4707,41.4782,82300.0
2015-05-07 12:35:00,55.14,55.16,55.09,55.13,109300.0,41.4857,41.5008,41.4481,41.4782,109300.0
2015-05-07 12:40:00,55.13,55.14,55.07,55.08,444600.0,41.4782,41.4857,41.4331,41.4406,444600.0
2015-05-07 12:45:00,55.08,55.08,55.01,55.01,118500.0,41.4406,41.4406,41.3879,41.3879,118500.0
2015-05-07 12:50:00,55.01,55.02,54.99,55.0,83200.0,41.3879,41.3954,41.3729,41.3804,83200.0
2015-05-07 12:55:00,55.0,55.0,54.99,55.0,58700.0,41.3804,41.3804,41.3729,41.3804,58700.0
2015-05-07 13:00:00,55.0,55.05,54.94,54.95,266300.0,41.3804,41.418,41.3353,41.3428,266300.0
2015-05-07 13:05:00,54.95,54.96,54.88,54.89,133400.0,41.3428,41.3503,41.2901,41.2976,133400.0
2015-05-07 13:10:00,54.89,54.91,54.86,54.87,84400.0,41.2976,41.3127,41.2751,41.2826,84400.0
2015-05-07 13:15:00,54.87,54.91,54.85,54.88,320300.0,41.2826,41.3127,41.2675,41.2901,320300.0
2015-05-07 13:20:00,54.89,54.91,54.84,54.85,180800.0,41.2976,41.3127,41.26,41.2675,180800.0
2015-05-07 13:25:00,54.84,54.9,54.81,54.87,211400.0,41.26,41.3052,41.2375,41.2826,211400.0
2015-05-07 13:30:00,54.86,54.9,54.85,54.88,186100.0,41.2751,41.3052,41.2675,41.2901,186100.0
2015-05-07 13:35:00,54.88,54.9,54.86,54.87,57300.0,41.2901,41.3052,41.2751,41.2826,57300.0
2015-05-07 13:40:00,54.88,54.9,54.8,54.84,127300.0,41.2901,41.3052,41.2299,41.26,127300.0
2015-05-07 13:45:00,54.83,54.84,54.8,54.82,115400.0,41.2525,41.26,41.2299,41.245,115400.0
2015-05-07 13:50:00,54.82,54.83,54.79,54.8,65400.0,41.245,41.2525,41.2224,41.2299,65400.0
2015-05-07 13:55:00,54.8,54.8,54.74,54.74,128700.0,41.2299,41.2299,41.1848,41.1848,128700.0
2015-05-07 14:00:00,54.75,54.75,54.73,54.75,172100.0,41.1923,41.1923,41.1773,41.1923,172100.0
2015-05-07 14:05:00,54.75,54.77,54.74,54.77,362900.0,41.1923,41.2074,41.1848,41.2074,362900.0
2015-05-07 14:10:00,54.77,54.77,54.76,54.77,32600.0,41.2074,41.2074,41.1998,41.2074,32600.0
2015-05-07 14:15:00,54.77,54.77,54.74,54.74,152400.0,41.2074,41.2074,41.1848,41.1848,152400.0
2015-05-07 14:20:00,54.74,54.76,54.74,54.75,68000.0,41.1848,41.1998,41.1848,41.1923,68000.0
2015-05-07 14:25:00,54.75,54.76,54.73,54.73,168800.0,41.1923,41.1998,41.1773,41.1773,168800.0
2015-05-07 14:30:00,54.73,54.76,54.73,54.75,410600.0,41.1773,41.1998,41.1773,41.1923,410600.0
2015-05-07 14:35:00,54.76,54.76,54.69,54.74,102000.0,41.1998,41.1998,41.1472,41.1848,102000.0
2015-05-07 14:40:00,54.73,54.76,54.72,54.75,63100.0,41.1773,41.1998,41.1697,41.1923,63100.0
2015-05-07 14:45:00,54.75,54.75,54.71,54.71,107000.0,41.1923,41.1923,41.1622,41.1622,107000.0
2015-05-07 14:50:00,54.71,54.72,54.69,54.72,61100.0,41.1622,41.1697,41.1472,41.1697,61100.0
2015-05-07 14:55:00,54.73,54.77,54.72,54.75,169700.0,41.1773,41.2074,41.1697,41.1923,169700.0
2015-05-07 15:00:00,54.74,54.75,54.73,54.75,95700.0,41.1848,41.1923,41.1773,41.1923,95700.0
2015-05-07 15:05:00,54.75,54.76,54.72,54.74,117700.0,41.1923,41.1998,41.1697,41.1848,117700.0
2015-05-07 15:10:00,54.74,54.75,54.71,54.72,100000.0,41.1848,41.1923,41.1622,41.1697,100000.0
2015-05-07 15:15:00,54.72,54.73,54.64,54.7,285300.0,41.1697,41.1773,41.1095,41.1547,285300.0
2015-05-07 15:20:00,54.7,54.73,54.69,54.71,90500.0,41.1547,41.1773,41.1472,41.1622,90500.0
2015-05-07 15:25:00,54.71,54.72,54.68,54.72,109500.0,41.1622,41.1697,41.1396,41.1697,109500.0
2015-05-07 15:30:00,54.72,54.8,54.71,54.78,330500.0,41.1697,41.2299,41.1622,41.2149,330500.0
2015-05-07 15:35:00,54.79,54.83,54.78,54.83,188000.0,41.2224,41.2525,41.2149,41.2525,188000.0
2015-05-07 15:40:00,54.83,54.85,54.79,54.82,473300.0,41.2525,41.2675,41.2224,41.245,473300.0
2015-05-07 15:45:00,54.81,54.88,54.77,54.86,407200.0,41.2375,41.2901,41.2074,41.2751,407200.0
2015-05-07 15:50:00,54.87,54.89,54.84,54.87,242400.0,41.2826,41.2976,41.26,41.2826,242400.0
2015-05-07 15:55:00,54.86,54.89,54.81,54.81,531600.0,41.2751,41.2976,41.2375,41.2375,531600.0
2015-05-08 09:30:00,55.17,55.3,55.14,55.15,544100.0,41.5083,41.6061,41.4857,41.4933,544100.0
2015-05-08 09:35:00,55.15,55.33,55.09,55.2,261800.0,41.4933,41.6287,41.4481,41.5309,261800.0
2015-05-08 09:40:00,55.21,55.58,55.2,55.51,536700.0,41.5384,41.8168,41.5309,41.7641,536700.0
2015-05-08 09:45:00,55.52,55.54,55.4,55.46,320300.0,41.7716,41.7867,41.6813,41.7265,320300.0
2015-05-08 09:50:00,55.46,55.52,55.42,55.43,231600.0,41.7265,41.7716,41.6964,41.7039,231600.0
2015-05-08 09:55:00,55.43,55.43,55.32,55.32,199400.0,41.7039,41.7039,41.6212,41.6212,199400.0
2015-05-08 10:00:00,55.33,55.37,55.22,55.29,349700.0,41.6287,41.6588,41.5459,41.5986,349700.0
2015-05-08 10:05:00,55.27,55.38,55.27,55.34,134300.0,41.5835,41.6663,41.5835,41.6362,134300.0
2015-05-08 10:10:00,55.33,55.38,55.31,55.31,122100.0,41.6287,41.6663,41.6136,41.6136,122100.0
2015-05-08 10:15:00,55.31,55.33,55.23,55.31,148600.0,41.6136,41.6287,41.5534,41.6136,148600.0
2015-05-08 10:20:00,55.32,55.37,55.29,55.31,101500.0,41.6212,41.6588,41.5986,41.6136,101500.0
2015-05-08 10:25:00,55.31,55.33,55.24,55.25,88200.0,41.6136,41.6287,41.561,41.5685,88200.0
2015-05-08 10:30:00,55.26,55.3,55.23,55.25,94900.0,41.576,41.6061,41.5534,41.5685,94900.0
2015-05-08 10:35:00,55.25,55.28,55.21,55.21,84500.0,41.5685,41.5911,41.5384,41.5384,84500.0
2015-05-08 10:40:00,55.21,55.31,55.21,55.28,66200.0,41.5384,41.6136,41.5384,41.5911,66200.0
2015-05-08 10:45:00,55.29,55.34,55.28,55.31,109400.0,41.5986,41.6362,41.5911,41.6136,109400.0
2015-05-08 10:50:00,55.31,55.34,55.29,55.31,88200.0,41.6136,41.6362,41.5986,41.6136,88200.0
2015-05-08 10:55:00,55.3,55.32,55.27,55.31,104000.0,41.6061,41.6212,41.5835,41.6136,104000.0
2015-05-08 11:00:00,55.31,55.32,55.28,55.32,118500.0,41.6136,41.6212,41.5911,41.6212,118500.0
2015-05-08 11:05:00,55.32,55.33,55.3,55.31,107400.0,41.6212,41.6287,41.6061,41.6136,107400.0
2015-05-08 11:10:00,55.31,55.35,55.28,55.33,287700.0,41.6136,41.6437,41.5911,41.6287,287700.0
2015-05-08 11:15:00,55.33,55.45,55.33,55.44,173600.0,41.6287,41.719,41.6287,41.7114,173600.0
2015-05-08 11:20:00,55.44,55.47,55.43,55.45,182300.0,41.7114,41.734,41.7039,41.719,182300.0
2015-05-08 11:25:00,55.44,55.45,55.41,55.45,163500.0,41.7114,41.719,41.6889,41.719,163500.0
2015-05-08 11:30:00,55.45,55.53,55.44,55.52,164600.0,41.719,41.7792,41.7114,41.7716,164600.0
2015-05-08 11:35:00,55.52,55.6,55.52,55.59,176400.0,41.7716,41.8318,41.7716,41.8243,176400.0
2015-05-08 11:40:00,55.59,55.64,55.58,55.62,179400.0,41.8243,41.8619,41.8168,41.8469,179400.0
2015-05-08 11:45:00,55.61,55.63,55.56,55.63,129900.0,41.8393,41.8544,41.8017,41.8544,129900.0
2015-05-08 11:50:00,55.62,55.68,55.61,55.63,137500.0,41.8469,41.892,41.8393,41.8544,137500.0
2015-05-08 11:55:00,55.63,55.65,55.58,55.64,132600.0,41.8544,41.8694,41.8168,41.8619,132600.0
2015-05-08 12:00:00,55.63,55.66,55.61,55.64,89000.0,41.8544,41.877,41.8393,41.8619,89000.0
2015-05-08 12:05:00,55.64,55.7,55.64,55.65,120000.0,41.8619,41.9071,41.8619,41.8694,120000.0
2015-05-08 12:10:00,55.66,55.66,55.63,55.63,49000.0,41.877,41.877,41.8544,41.8544,49000.0
2015-05-08 12:15:00,55.64,55.65,55.63,55.63,53400.0,41.8619,41.8694,41.8544,41.8544,53400.0
2015-05-08 12:20:00,55.63,55.65,55.61,55.62,73100.0,41.8544,41.8694,41.8393,41.8469,73100.0
2015-05-08 12:25:00,55.62,55.64,55.59,55.63,74500.0,41.8469,41.8619,41.8243,41.8544,74500.0
2015-05-08 12:30:00,55.63,55.66,55.61,55.65,112900.0,41.8544,41.877,41.8393,41.8694,112900.0
2015-05-08 12:35:00,55.65,55.66,55.62,55.64,119900.0,41.8694,41.877,41.8469,41.8619,119900.0
2015-05-08 12:40:00,55.64,55.65,55.64,55.65,110200.0,41.8619,41.8694,41.8619,41.8694,110200.0
2015-05-08 12:45:00,55.65,55.65,55.61,55.63,167100.0,41.8694,41.8694,41.8393,41.8544,167100.0
2015-05-08 12:50:00,55.62,55.66,55.61,55.65,156100.0,41.8469,41.877,41.8393,41.8694,156100.0
2015-05-08 12:55:00,55.64,55.69,55.64,55.69,111100.0,41.8619,41.8995,41.8619,41.8995,111100.0
2015-05-08 13:00:00,55.68,55.73,55.68,55.73,137700.0,41.892,41.9296,41.892,41.9296,137700.0
2015-05-08 13:05:00,55.73,55.79,55.72,55.76,245700.0,41.9296,41.9748,41.9221,41.9522,245700.0
2015-05-08 13:10:00,55.76,55.82,55.73,55.74,149500.0,41.9522,41.9973,41.9296,41.9372,149500.0
2015-05-08 13:15:00,55.74,55.74,55.7,55.73,128700.0,41.9372,41.9372,41.9071,41.9296,128700.0
2015-05-08 13:20:00,55.72,55.77,55.72,55.76,107000.0,41.9221,41.9597,41.9221,41.9522,107000.0
2015-05-08 13:25:00,55.76,55.77,55.73,55.74,152500.0,41.9522,41.9597,41.9296,41.9372,152500.0
2015-05-08 13:30:00,55.73,55.77,55.71,55.73,87300.0,41.9296,41.9597,41.9146,41.9296,87300.0
2015-05-08 13:35:00,55.73,55.75,55.72,55.74,87500.0,41.9296,41.9447,41.9221,41.9372,87500.0
2015-05-08 13:40:00,55.73,55.81,55.73,55.79,103000.0,41.9296,41.9898,41.9296,41.9748,103000.0
2015-05-08 13:45:00,55.8,55.8,55.77,55.79,129800.0,41.9823,41.9823,41.9597,41.9748,129800.0
2015-05-08 13:50:00,55.79,55.81,55.77,55.78,74600.0,41.9748,41.9898,41.9597,41.9673,74600.0
2015-05-08 13:55:00,55.78,55.82,55.76,55.81,95400.0,41.9673,41.9973,41.9522,41.9898,95400.0
2015-05-08 14:00:00,55.82,55.85,55.79,55.85,184400.0,41.9973,42.0199,41.9748,42.0199,184400.0
2015-05-08 14:05:00,55.85,55.86,55.81,55.82,127700.0,42.0199,42.0274,41.9898,41.9973,127700.0
2015-05-08 14:10:00,55.82,55.84,55.8,55.83,122200.0,41.9973,42.0124,41.9823,42.0049,122200.0
2015-05-08 14:15:00,55.83,55.86,55.83,55.85,117500.0,42.0049,42.0274,42.0049,42.0199,117500.0
2015-05-08 14:20:00,55.85,55.85,55.81,55.82,106800.0,42.0199,42.0199,41.9898,41.9973,106800.0
2015-05-08 14:25:00,55.81,55.82,55.78,55.8,107500.0,41.9898,41.9973,41.9673,41.9823,107500.0
2015-05-08 14:30:00,55.8,55.81,55.76,55.77,179600.0,41.9823,41.9898,41.9522,41.9597,179600.0
2015-05-08 14:35:00,55.77,55.8,55.76,55.8,110500.0,41.9597,41.9823,41.9522,41.9823,110500.0
2015-05-08 14:40:00,55.8,55.83,55.79,55.83,191900.0,41.9823,42.0049,41.9748,42.0049,191900.0
2015-05-08 14:45:00,55.82,55.88,55.82,55.85,140900.0,41.9973,42.0425,41.9973,42.0199,140900.0
2015-05-08 14:50:00,55.86,55.89,55.85,55.88,127600.0,42.0274,42.05,42.0199,42.0425,127600.0
2015-05-08 14:55:00,55.87,55.9,55.86,55.9,118000.0,42.035,42.0575,42.0274,42.0575,118000.0
2015-05-08 15:00:00,55.9,55.91,55.86,55.89,232200.0,42.0575,42.0651,42.0274,42.05,232200.0
2015-05-08 15:05:00,55.88,55.93,55.87,55.9,164600.0,42.0425,42.0801,42.035,42.0575,164600.0
2015-05-08 15:10:00,55.89,55.93,55.87,55.89,190700.0,42.05,42.0801,42.035,42.05,190700.0
2015-05-08 15:15:00,55.89,55.94,55.87,55.92,184300.0,42.05,42.0876,42.035,42.0726,184300.0
2015-05-08 15:20:00,55.93,55.96,55.92,55.95,201300.0,42.0801,42.1027,42.0726,42.0952,201300.0
2015-05-08 15:25:00,55.95,55.95,55.92,55.93,252800.0,42.0952,42.0952,42.0726,42.0801,252800.0
2015-05-08 15:30:00,55.94,56.0,55.94,55.98,311300.0,42.0876,42.1328,42.0876,42.1177,311300.0
2015-05-08 15:35:00,55.98,55.99,55.94,55.96,296200.0,42.1177,42.1252,42.0876,42.1027,296200.0
2015-05-08 15:40:00,55.96,55.96,55.93,55.96,799100.0,42.1027,42.1027,42.0801,42.1027,799100.0
2015-05-08 15:45:00,55.95,55.97,55.94,55.96,461800.0,42.0952,42.1102,42.0876,42.1027,461800.0
2015-05-08 15:50:00,55.96,55.98,55.93,55.98,470500.0,42.1027,42.1177,42.0801,42.1177,470500.0
2015-05-08 15:55:00,55.97,56.05,55.95,56.05,1574400.0,42.1102,42.1704,42.0952,42.1704,1574400.0
2015-05-11 09:30:00,55.92,55.96,55.74,55.76,553900.0,42.0726,42.1027,41.9372,41.9522,553900.0
2015-05-11 09:35:00,55.76,55.92,55.74,55.85,267100.0,41.9522,42.0726,41.9372,42.0199,267100.0
2015-05-11 09:40:00,55.84,55.86,55.77,55.81,276600.0,42.0124,42.0274,41.9597,41.9898,276600.0
2015-05-11 09:45:00,55.81,55.93,55.81,55.88,332200.0,41.9898,42.0801,41.9898,42.0425,332200.0
2015-05-11 09:50:00,55.87,55.9,55.81,55.84,233600.0,42.035,42.0575,41.9898,42.0124,233600.0
2015-05-11 09:55:00,55.85,55.86,55.78,55.83,273900.0,42.0199,42.0274,41.9673,42.0049,273900.0
2015-05-11 10:00:00,55.83,55.85,55.79,55.81,181100.0,42.0049,42.0199,41.9748,41.9898,181100.0
2015-05-11 10:05:00,55.82,55.87,55.81,55.87,253900.0,41.9973,42.035,41.9898,42.035,253900.0
2015-05-11 10:10:00,55.87,55.9,55.84,55.87,313900.0,42.035,42.0575,42.0124,42.035,313900.0
2015-05-11 10:15:00,55.87,55.88,55.81,55.82,186700.0,42.035,42.0425,41.9898,41.9973,186700.0
2015-05-11 10:20:00,55.81,55.82,55.76,55.77,101800.0,41.9898,41.9973,41.9522,41.9597,101800.0
2015-05-11 10:25:00,55.77,55.79,55.73,55.74,255600.0,41.9597,41.9748,41.9296,41.9372,255600.0
2015-05-11 10:30:00,55.73,55.74,55.62,55.65,226700.0,41.9296,41.9372,41.8469,41.8694,226700.0
2015-05-11 10:35:00,55.64,55.67,55.58,55.61,111500.0,41.8619,41.8845,41.8168,41.8393,111500.0
2015-05-11 10:40:00,55.62,55.71,55.59,55.7,142300.0,41.8469,41.9146,41.8243,41.9071,142300.0
2015-05-11 10:45:00,55.7,55.71,55.68,55.71,122500.0,41.9071,41.9146,41.892,41.9146,122500.0
2015-05-11 10:50:00,55.71,55.76,55.7,55.73,119900.0,41.9146,41.9522,41.9071,41.9296,119900.0
2015-05-11 10:55:00,55.73,55.75,55.71,55.72,153600.0,41.9296,41.9447,41.9146,41.9221,153600.0
2015-05-11 11:00:00,55.72,55.72,55.65,55.66,125700.0,41.9221,41.9221,41.8694,41.877,125700.0
2015-05-11 11:05:00,55.66,55.73,55.65,55.72,138700.0,41.877,41.9296,41.8694,41.9221,138700.0
2015-05-11 11:10:00,55.73,55.8,55.73,55.74,226400.0,41.9296,41.9823,41.9296,41.9372,226400.0
2015-05-11 11:15:00,55.75,55.75,55.7,55.72,107000.0,41.9447,41.9447,41.9071,41.9221,107000.0
2015-05-11 11:20:00,55.72,55.75,55.71,55.72,85900.0,41.9221,41.9447,41.9146,41.9221,85900.0
2015-05-11 11:25:00,55.71,55.73,55.71,55.72,86300.0,41.9146,41.9296,41.9146,41.9221,86300.0
2015-05-11 11:30:00,55.72,55.75,55.71,55.71,88000.0,41.9221,41.9447,41.9146,41.9146,88000.0
2015-05-11 11:35:00,55.72,55.74,55.69,55.74,118200.0,41.9221,41.9372,41.8995,41.9372,118200.0
2015-05-11 11:40:00,55.74,55.76,55.67,55.68,117200.0,41.9372,41.9522,41.8845,41.892,117200.0
2015-05-11 11:45:00,55.68,55.71,55.64,55.64,88200.0,41.892,41.9146,41.8619,41.8619,88200.0
2015-05-11 11:50:00,55.64,55.66,55.62,55.63,81000.0,41.8619,41.877,41.8469,41.8544,81000.0
2015-05-11 11:55:00,55.62,55.63,55.6,55.61,152600.0,41.8469,41.8544,41.8318,41.8393,152600.0
2015-05-11 12:00:00,55.61,55.63,55.54,55.56,185300.0,41.8393,41.8544,41.7867,41.8017,185300.0
2015-05-11 12:05:00,55.56,55.58,55.53,55.55,110300.0,41.8017,41.8168,41.7792,41.7942,110300.0
2015-05-11 12:10:00,55.55,55.59,55.52,55.57,80000.0,41.7942,41.8243,41.7716,41.8093,80000.0
2015-05-11 12:15:00,55.56,55.58,55.52,55.58,91300.0,41.8017,41.8168,41.7716,41.8168,91300.0
2015-05-11 12:20:00,55.58,55.58,55.5,55.5,116800.0,41.8168,41.8168,41.7566,41.7566,116800.0
2015-05-11 12:25:00,55.5,55.58,55.49,55.57,75000.0,41.7566,41.8168,41.7491,41.8093,75000.0
2015-05-11 12:30:00,55.57,55.59,55.56,55.58,40000.0,41.8093,41.8243,41.8017,41.8168,40000.0
2015-05-11 12:35:00,55.57,55.61,55.57,55.59,123300.0,41.8093,41.8393,41.8093,41.8243,123300.0
2015-05-11 12:40:00,55.59,55.6,55.55,55.57,44000.0,41.8243,41.8318,41.7942,41.8093,44000.0
2015-05-11 12:45:00,55.57,55.57,55.52,55.53,64100.0,41.8093,41.8093,41.7716,41.7792,64100.0
2015-05-11 12:50:00,55.54,55.58,55.53,55.57,82700.0,41.7867,41.8168,41.7792,41.8093,82700.0
2015-05-11 12:55:00,55.57,55.6,55.56,55.6,68000.0,41.8093,41.8318,41.8017,41.8318,68000.0
2015-05-11 13:00:00,55.6,55.61,55.59,55.6,67700.0,41.8318,41.8393,41.8243,41.8318,67700.0
2015-05-11 13:05:00,55.6,55.62,55.59,55.6,201400.0,41.8318,41.8469,41.8243,41.8318,201400.0
2015-05-11 13:10:00,55.61,55.65,55.6,55.62,149500.0,41.8393,41.8694,41.8318,41.8469,149500.0
2015-05-11 13:15:00,55.63,55.67,55.62,55.64,132400.0,41.8544,41.8845,41.8469,41.8619,132400.0
2015-05-11 13:20:00,55.63,55.66,55.63,55.64,73800.0,41.8544,41.877,41.8544,41.8619,73800.0
2015-05-11 13:25:00,55.65,55.65,55.63,55.65,46800.0,41.8694,41.8694,41.8544,41.8694,46800.0
2015-05-11 13:30:00,55.65,55.65,55.62,55.64,76200.0,41.8694,41.8694,41.8469,41.8619,76200.0
2015-05-11 13:35:00,55.64,55.65,55.63,55.64,44600.0,41.8619,41.8694,41.8544,41.8619,44600.0
2015-05-11 13:40:00,55.64,55.66,55.62,55.63,85800.0,41.8619,41.877,41.8469,41.8544,85800.0
2015-05-11 13:45:00,55.63,55.64,55.6,55.6,81400.0,41.8544,41.8619,41.8318,41.8318,81400.0
2015-05-11 13:50:00,55.6,55.61,55.6,55.61,33300.0,41.8318,41.8393,41.8318,41.8393,33300.0
2015-05-11 13:55:00,55.61,55.61,55.57,55.57,99500.0,41.8393,41.8393,41.8093,41.8093,99500.0
2015-05-11 14:00:00,55.57,55.58,55.56,55.57,53100.0,41.8093,41.8168,41.8017,41.8093,53100.0
2015-05-11 14:05:00,55.57,55.57,55.52,55.54,75000.0,41.8093,41.8093,41.7716,41.7867,75000.0
2015-05-11 14:10:00,55.53,55.54,55.51,55.52,58500.0,41.7792,41.7867,41.7641,41.7716,58500.0
2015-05-11 14:15:00,55.52,55.53,55.48,55.52,108900.0,41.7716,41.7792,41.7415,41.7716,108900.0
2015-05-11 14:20:00,55.52,55.56,55.5,55.55,72600.0,41.7716,41.8017,41.7566,41.7942,72600.0
2015-05-11 14:25:00,55.54,55.56,55.54,55.55,41300.0,41.7867,41.8017,41.7867,41.7942,41300.0
2015-05-11 14:30:00,55.55,55.56,55.53,55.55,52700.0,41.7942,41.8017,41.7792,41.7942,52700.0
2015-05-11 14:35:00,55.54,55.55,55.5,55.52,57000.0,41.7867,41.7942,41.7566,41.7716,57000.0
2015-05-11 14:40:00,55.51,55.54,55.5,55.52,111400.0,41.7641,41.7867,41.7566,41.7716,111400.0
2015-05-11 14:45:00,55.51,55.54,55.51,55.52,76400.0,41.7641,41.7867,41.7641,41.7716,76400.0
2015-05-11 14:50:00,55.52,55.53,55.44,55.45,86400.0,41.7716,41.7792,41.7114,41.719,86400.0
2015-05-11 14:55:00,55.46,55.49,55.44,55.47,99400.0,41.7265,41.7491,41.7114,41.734,99400.0
2015-05-11 15:00:00,55.48,55.49,55.44,55.49,149400.0,41.7415,41.7491,41.7114,41.7491,149400.0
2015-05-11 15:05:00,55.49,55.5,55.47,55.49,164200.0,41.7491,41.7566,41.734,41.7491,164200.0
2015-05-11 15:10:00,55.49,55.54,55.48,55.54,142000.0,41.7491,41.7867,41.7415,41.7867,142000.0
2015-05-11 15:15:00,55.54,55.67,55.53,55.67,222500.0,41.7867,41.8845,41.7792,41.8845,222500.0
2015-05-11 15:20:00,55.67,55.71,55.65,55.7,242400.0,41.8845,41.9146,41.8694,41.9071,242400.0
2015-05-11 15:25:00,55.7,55.71,55.64,55.65,133400.0,41.9071,41.9146,41.8619,41.8694,133400.0
2015-05-11 15:30:00,55.64,55.65,55.59,55.6,191400.0,41.8619,41.8694,41.8243,41.8318,191400.0
2015-05-11 15:35:00,55.6,55.62,55.58,55.6,169900.0,41.8318,41.8469,41.8168,41.8318,169900.0
2015-05-11 15:40:00,55.6,55.62,55.59,55.61,112700.0,41.8318,41.8469,41.8243,41.8393,112700.0
2015-05-11 15:45:00,55.61,55.62,55.52,55.53,245100.0,41.8393,41.8469,41.7716,41.7792,245100.0
2015-05-11 15:50:00,55.53,55.59,55.51,55.58,293200.0,41.7792,41.8243,41.7641,41.8168,293200.0
2015-05-11 15:55:00,55.57,55.58,55.51,55.51,587000.0,41.8093,41.8168,41.7641,41.7641,587000.0
2015-05-12 09:30:00,55.31,55.34,55.15,55.29,415400.0,41.6136,41.6362,41.4933,41.5986,415400.0
2015-05-12 09:35:00,55.29,55.36,55.24,55.29,277100.0,41.5986,41.6513,41.561,41.5986,277100.0
2015-05-12 09:40:00,55.29,55.31,55.02,55.03,285500.0,41.5986,41.6136,41.3954,41.403,285500.0
2015-05-12 09:45:00,55.03,55.11,55.0,55.1,207800.0,41.403,41.4632,41.3804,41.4556,207800.0
2015-05-12 09:50:00,55.1,55.22,55.1,55.14,162600.0,41.4556,41.5459,41.4556,41.4857,162600.0
2015-05-12 09:55:00,55.15,55.18,55.11,55.15,176800.0,41.4933,41.5158,41.4632,41.4933,176800.0
2015-05-12 10:00:00,55.15,55.19,55.08,55.1,208400.0,41.4933,41.5234,41.4406,41.4556,208400.0
2015-05-12 10:05:00,55.11,55.15,55.02,55.14,225900.0,41.4632,41.4933,41.3954,41.4857,225900.0
2015-05-12 10:10:00,55.13,55.18,55.01,55.05,233800.0,41.4782,41.5158,41.3879,41.418,233800.0
2015-05-12 10:15:00,55.04,55.14,55.02,55.04,194100.0,41.4105,41.4857,41.3954,41.4105,194100.0
2015-05-12 10:20:00,55.03,55.08,55.02,55.04,184900.0,41.403,41.4406,41.3954,41.4105,184900.0
2015-05-12 10:25:00,55.04,55.1,55.04,55.07,119900.0,41.4105,41.4556,41.4105,41.4331,119900.0
2015-05-12 10:30:00,55.06,55.21,55.06,55.19,118600.0,41.4255,41.5384,41.4255,41.5234,118600.0
2015-05-12 10:35:00,55.19,55.28,55.15,55.28,115700.0,41.5234,41.5911,41.4933,41.5911,115700.0
2015-05-12 10:40:00,55.28,55.35,55.27,55.3,113900.0,41.5911,41.6437,41.5835,41.6061,113900.0
2015-05-12 10:45:00,55.3,55.43,55.3,55.35,149500.0,41.6061,41.7039,41.6061,41.6437,149500.0
2015-05-12 10:50:00,55.35,55.4,55.34,55.36,89500.0,41.6437,41.6813,41.6362,41.6513,89500.0
2015-05-12 10:55:00,55.35,55.37,55.25,55.32,173700.0,41.6437,41.6588,41.5685,41.6212,173700.0
2015-05-12 11:00:00,55.31,55.36,55.3,55.36,99200.0,41.6136,41.6513,41.6061,41.6513,99200.0
2015-05-12 11:05:00,55.35,55.45,55.34,55.37,133000.0,41.6437,41.719,41.6362,41.6588,133000.0
2015-05-12 11:10:00,55.37,55.38,55.24,55.26,167700.0,41.6588,41.6663,41.561,41.576,167700.0
2015-05-12 11:15:00,55.26,55.29,55.21,55.24,75200.0,41.576,41.5986,41.5384,41.561,75200.0
2015-05-12 11:20:00,55.24,55.35,55.24,55.32,92300.0,41.561,41.6437,41.561,41.6212,92300.0
2015-05-12 11:25:00,55.32,55.35,55.25,55.26,103000.0,41.6212,41.6437,41.5685,41.576,103000.0
2015-05-12 11:30:00,55.26,55.35,55.25,55.34,73500.0,41.576,41.6437,41.5685,41.6362,73500.0
2015-05-12 11:35:00,55.35,55.4,55.32,55.33,72700.0,41.6437,41.6813,41.6212,41.6287,72700.0
2015-05-12 11:40:00,55.32,55.39,55.3,55.38,61300.0,41.6212,41.6738,41.6061,41.6663,61300.0
2015-05-12 11:45:00,55.38,55.42,55.37,55.41,93500.0,41.6663,41.6964,41.6588,41.6889,93500.0
2015-05-12 11:50:00,55.4,55.43,55.38,55.43,72300.0,41.6813,41.7039,41.6663,41.7039,72300.0
2015-05-12 11:55:00,55.42,55.44,55.36,55.39,64100.0,41.6964,41.7114,41.6513,41.6738,64100.0
2015-05-12 12:00:00,55.39,55.41,55.27,55.3,64700.0,41.6738,41.6889,41.5835,41.6061,64700.0
2015-05-12 12:05:00,55.29,55.31,55.26,55.28,74400.0,41.5986,41.6136,41.576,41.5911,74400.0
2015-05-12 12:10:00,55.27,55.31,55.23,55.3,81500.0,41.5835,41.6136,41.5534,41.6061,81500.0
2015-05-12 12:15:00,55.3,55.35,55.25,55.35,65500.0,41.6061,41.6437,41.5685,41.6437,65500.0
2015-05-12 12:20:00,55.35,55.35,55.3,55.34,53400.0,41.6437,41.6437,41.6061,41.6362,53400.0
2015-05-12 12:25:00,55.34,55.36,55.27,55.32,54400.0,41.6362,41.6513,41.5835,41.6212,54400.0
2015-05-12 12:30:00,55.32,55.32,55.27,55.31,56000.0,41.6212,41.6212,41.5835,41.6136,56000.0
2015-05-12 12:35:00,55.31,55.39,55.3,55.38,64600.0,41.6136,41.6738,41.6061,41.6663,64600.0
2015-05-12 12:40:00,55.39,55.4,55.37,55.39,51500.0,41.6738,41.6813,41.6588,41.6738,51500.0
2015-05-12 12:45:00,55.39,55.39,55.37,55.38,26700.0,41.6738,41.6738,41.6588,41.6663,26700.0
2015-05-12 12:50:00,55.37,55.42,55.36,55.38,73300.0,41.6588,41.6964,41.6513,41.6663,73300.0
2015-05-12 12:55:00,55.38,55.39,55.32,55.37,154600.0,41.6663,41.6738,41.6212,41.6588,154600.0
2015-05-12 13:00:00,55.36,55.41,55.34,55.35,93400.0,41.6513,41.6889,41.6362,41.6437,93400.0
2015-05-12 13:05:00,55.34,55.41,55.34,55.4,48600.0,41.6362,41.6889,41.6362,41.6813,48600.0
2015-05-12 13:10:00,55.4,55.43,55.39,55.4,74800.0,41.6813,41.7039,41.6738,41.6813,74800.0
2015-05-12 13:15:00,55.41,55.41,55.31,55.33,96500.0,41.6889,41.6889,41.6136,41.6287,96500.0
2015-05-12 13:20:00,55.34,55.39,55.32,55.36,60200.0,41.6362,41.6738,41.6212,41.6513,60200.0
2015-05-12 13:25:00,55.36,55.41,55.35,55.37,90900.0,41.6513,41.6889,41.6437,41.6588,90900.0
2015-05-12 13:30:00,55.37,55.39,55.35,55.37,143400.0,41.6588,41.6738,41.6437,41.6588,143400.0
2015-05-12 13:35:00,55.37,55.38,55.31,55.36,79600.0,41.6588,41.6663,41.6136,41.6513,79600.0
2015-05-12 13:40:00,55.36,55.36,55.33,55.35,97200.0,41.6513,41.6513,41.6287,41.6437,97200.0
2015-05-12 13:45:00,55.36,55.36,55.31,55.34,100100.0,41.6513,41.6513,41.6136,41.6362,100100.0
2015-05-12 13:50:00,55.34,55.36,55.31,55.33,87100.0,41.6362,41.6513,41.6136,41.6287,87100.0
2015-05-12 13:55:00,55.33,55.37,55.32,55.36,69300.0,41.6287,41.6588,41.6212,41.6513,69300.0
2015-05-12 14:00:00,55.36,55.4,55.35,55.4,53500.0,41.6513,41.6813,41.6437,41.6813,53500.0
2015-05-12 14:05:00,55.4,55.43,55.39,55.39,95500.0,41.6813,41.7039,41.6738,41.6738,95500.0
2015-05-12 14:10:00,55.4,55.4,55.34,55.38,141700.0,41.6813,41.6813,41.6362,41.6663,141700.0
2015-05-12 14:15:00,55.38,55.39,55.34,55.39,102500.0,41.6663,41.6738,41.6362,41.6738,102500.0
2015-05-12 14:20:00,55.39,55.45,55.38,55.45,74000.0,41.6738,41.719,41.6663,41.719,74000.0
2015-05-12 14:25:00,55.45,55.57,55.44,55.55,348000.0,41.719,41.8093,41.7114,41.7942,348000.0
2015-05-12 14:30:00,55.54,55.59,55.54,55.58,136400.0,41.7867,41.8243,41.7867,41.8168,136400.0
2015-05-12 14:35:00,55.58,55.64,55.57,55.6,125400.0,41.8168,41.8619,41.8093,41.8318,125400.0
2015-05-12 14:40:00,55.6,55.61,55.51,55.52,128400.0,41.8318,41.8393,41.7641,41.7716,128400.0
2015-05-12 14:45:00,55.52,55.6,55.52,55.58,133600.0,41.7716,41.8318,41.7716,41.8168,133600.0
2015-05-12 14:50:00,55.59,55.6,55.56,55.57,84200.0,41.8243,41.8318,41.8017,41.8093,84200.0
2015-05-12 14:55:00,55.56,55.57,55.46,55.49,121600.0,41.8017,41.8093,41.7265,41.7491,121600.0
2015-05-12 15:00:00,55.49,55.52,55.48,55.5,93100.0,41.7491,41.7716,41.7415,41.7566,93100.0
2015-05-12 15:05:00,55.5,55.52,55.46,55.51,139900.0,41.7566,41.7716,41.7265,41.7641,139900.0
2015-05-12 15:10:00,55.51,55.55,55.49,55.53,93300.0,41.7641,41.7942,41.7491,41.7792,93300.0
2015-05-12 15:15:00,55.53,55.54,55.49,55.52,109000.0,41.7792,41.7867,41.7491,41.7716,109000.0
2015-05-12 15:20:00,55.52,55.58,55.51,55.53,121900.0,41.7716,41.8168,41.7641,41.7792,121900.0
2015-05-12 15:25:00,55.53,55.55,55.48,55.51,206200.0,41.7792,41.7942,41.7415,41.7641,206200.0
2015-05-12 15:30:00,55.51,55.6,55.5,55.52,160100.0,41.7641,41.8318,41.7566,41.7716,160100.0
2015-05-12 15:35:00,55.51,55.57,55.5,55.54,196500.0,41.7641,41.8093,41.7566,41.7867,196500.0
2015-05-12 15:40:00,55.54,55.54,55.47,55.5,209100.0,41.7867,41.7867,41.734,41.7566,209100.0
2015-05-12 15:45:00,55.5,55.5,55.46,55.47,229400.0,41.7566,41.7566,41.7265,41.734,229400.0
2015-05-12 15:50:00,55.48,55.54,55.46,55.54,255200.0,41.7415,41.7867,41.7265,41.7867,255200.0
2015-05-12 15:55:00,55.54,55.54,55.46,55.46,416200.0,41.7867,41.7867,41.7265,41.7265,416200.0
2015-05-13 09:30:00,55.47,55.71,55.37,55.67,697500.0,41.734,41.9146,41.6588,41.8845,697500.0
2015-05-13 09:35:00,55.68,55.68,55.49,55.59,290900.0,41.892,41.892,41.7491,41.8243,290900.0
2015-05-13 09:40:00,55.59,55.74,55.56,55.73,203800.0,41.8243,41.9372,41.8017,41.9296,203800.0
2015-05-13 09:45:00,55.73,55.8,55.68,55.8,153700.0,41.9296,41.9823,41.892,41.9823,153700.0
2015-05-13 09:50:00,55.8,55.81,55.74,55.76,158400.0,41.9823,41.9898,41.9372,41.9522,158400.0
2015-05-13 09:55:00,55.76,55.81,55.75,55.78,112600.0,41.9522,41.9898,41.9447,41.9673,112600.0
2015-05-13 10:00:00,55.79,55.79,55.69,55.74,177700.0,41.9748,41.9748,41.8995,41.9372,177700.0
2015-05-13 10:05:00,55.73,55.74,55.68,55.7,115500.0,41.9296,41.9372,41.892,41.9071,115500.0
2015-05-13 10:10:00,55.7,55.77,55.67,55.73,125500.0,41.9071,41.9597,41.8845,41.9296,125500.0
2015-05-13 10:15:00,55.74,55.74,55.68,55.7,92500.0,41.9372,41.9372,41.892,41.9071,92500.0
2015-05-13 10:20:00,55.7,55.76,55.69,55.74,146600.0,41.9071,41.9522,41.8995,41.9372,146600.0
2015-05-13 10:25:00,55.74,55.74,55.69,55.7,61700.0,41.9372,41.9372,41.8995,41.9071,61700.0
2015-05-13 10:30:00,55.7,55.7,55.6,55.64,108600.0,41.9071,41.9071,41.8318,41.8619,108600.0
2015-05-13 10:35:00,55.64,55.64,55.58,55.61,143900.0,41.8619,41.8619,41.8168,41.8393,143900.0
2015-05-13 10:40:00,55.61,55.64,55.59,55.59,72300.0,41.8393,41.8619,41.8243,41.8243,72300.0
2015-05-13 10:45:00,55.58,55.63,55.54,55.58,98700.0,41.8168,41.8544,41.7867,41.8168,98700.0
2015-05-13 10:50:00,55.58,55.65,55.56,55.64,92500.0,41.8168,41.8694,41.8017,41.8619,92500.0
2015-05-13 10:55:00,55.63,55.63,55.55,55.55,124200.0,41.8544,41.8544,41.7942,41.7942,124200.0
2015-05-13 11:00:00,55.54,55.55,55.46,55.49,128600.0,41.7867,41.7942,41.7265,41.7491,128600.0
2015-05-13 11:05:00,55.49,55.53,55.47,55.52,105600.0,41.7491,41.7792,41.734,41.7716,105600.0
2015-05-13 11:10:00,55.52,55.54,55.49,55.53,102700.0,41.7716,41.7867,41.7491,41.7792,102700.0
2015-05-13 11:15:00,55.52,55.57,55.51,55.55,128200.0,41.7716,41.8093,41.7641,41.7942,128200.0
2015-05-13 11:20:00,55.54,55.58,55.49,55.58,72700.0,41.7867,41.8168,41.7491,41.8168,72700.0
2015-05-13 11:25:00,55.57,55.59,55.55,55.57,151400.0,41.8093,41.8243,41.7942,41.8093,151400.0
2015-05-13 11:30:00,55.57,55.63,55.51,55.61,257600.0,41.8093,41.8544,41.7641,41.8393,257600.0
2015-05-13 11:35:00,55.61,55.64,55.6,55.63,116300.0,41.8393,41.8619,41.8318,41.8544,116300.0
2015-05-13 11:40:00,55.63,55.67,55.63,55.66,153200.0,41.8544,41.8845,41.8544,41.877,153200.0
2015-05-13 11:45:00,55.67,55.72,55.65,55.72,99100.0,41.8845,41.9221,41.8694,41.9221,99100.0
2015-05-13 11:50:00,55.71,55.72,55.69,55.7,53600.0,41.9146,41.9221,41.8995,41.9071,53600.0
2015-05-13 11:55:00,55.7,55.72,55.69,55.7,64300.0,41.9071,41.9221,41.8995,41.9071,64300.0
2015-05-13 12:00:00,55.69,55.75,55.69,55.75,92500.0,41.8995,41.9447,41.8995,41.9447,92500.0
2015-05-13 12:05:00,55.74,55.75,55.71,55.72,115700.0,41.9372,41.9447,41.9146,41.9221,115700.0
2015-05-13 12:10:00,55.71,55.72,55.7,55.71,46900.0,41.9146,41.9221,41.9071,41.9146,46900.0
2015-05-13 12:15:00,55.71,55.75,55.7,55.75,78400.0,41.9146,41.9447,41.9071,41.9447,78400.0
2015-05-13 12:20:00,55.75,55.75,55.69,55.7,74400.0,41.9447,41.9447,41.8995,41.9071,74400.0
2015-05-13 12:25:00,55.7,55.71,55.64,55.69,90800.0,41.9071,41.9146,41.8619,41.8995,90800.0
2015-05-13 12:30:00,55.68,55.7,55.64,55.7,80600.0,41.892,41.9071,41.8619,41.9071,80600.0
2015-05-13 12:35:00,55.7,55.72,55.68,55.71,78300.0,41.9071,41.9221,41.892,41.9146,78300.0
2015-05-13 12:40:00,55.71,55.72,55.68,55.69,55200.0,41.9146,41.9221,41.892,41.8995,55200.0
2015-05-13 12:45:00,55.69,55.71,55.67,55.71,92600.0,41.8995,41.9146,41.8845,41.9146,92600.0
2015-05-13 12:50:00,55.71,55.75,55.71,55.75,65400.0,41.9146,41.9447,41.9146,41.9447,65400.0
2015-05-13 12:55:00,55.75,55.75,55.7,55.72,66700.0,41.9447,41.9447,41.9071,41.9221,66700.0
2015-05-13 13:00:00,55.71,55.82,55.71,55.81,144900.0,41.9146,41.9973,41.9146,41.9898,144900.0
2015-05-13 13:05:00,55.81,55.83,55.79,55.8,95400.0,41.9898,42.0049,41.9748,41.9823,95400.0
2015-05-13 13:10:00,55.8,55.81,55.76,55.77,66200.0,41.9823,41.9898,41.9522,41.9597,66200.0
2015-05-13 13:15:00,55.78,55.78,55.75,55.75,55300.0,41.9673,41.9673,41.9447,41.9447,55300.0
2015-05-13 13:20:00,55.76,55.78,55.73,55.77,71400.0,41.9522,41.9673,41.9296,41.9597,71400.0
2015-05-13 13:25:00,55.78,55.79,55.77,55.78,62500.0,41.9673,41.9748,41.9597,41.9673,62500.0
2015-05-13 13:30:00,55.79,55.8,55.76,55.77,78700.0,41.9748,41.9823,41.9522,41.9597,78700.0
2015-05-13 13:35:00,55.77,55.77,55.72,55.72,53900.0,41.9597,41.9597,41.9221,41.9221,53900.0
2015-05-13 13:40:00,55.73,55.78,55.73,55.74,75900.0,41.9296,41.9673,41.9296,41.9372,75900.0
2015-05-13 13:45:00,55.75,55.76,55.72,55.74,72600.0,41.9447,41.9522,41.9221,41.9372,72600.0
2015-05-13 13:50:00,55.74,55.74,55.69,55.71,64100.0,41.9372,41.9372,41.8995,41.9146,64100.0
2015-05-13 13:55:00,55.71,55.75,55.68,55.73,125300.0,41.9146,41.9447,41.892,41.9296,125300.0
2015-05-13 14:00:00,55.73,55.74,55.68,55.71,73700.0,41.9296,41.9372,41.892,41.9146,73700.0
2015-05-13 14:05:00,55.71,55.72,55.65,55.66,71100.0,41.9146,41.9221,41.8694,41.877,71100.0
2015-05-13 14:10:00,55.66,55.67,55.62,55.66,105200.0,41.877,41.8845,41.8469,41.877,105200.0
2015-05-13 14:15:00,55.65,55.67,55.59,55.62,87500.0,41.8694,41.8845,41.8243,41.8469,87500.0
2015-05-13 14:20:00,55.61,55.62,55.56,55.56,62300.0,41.8393,41.8469,41.8017,41.8017,62300.0
2015-05-13 14:25:00,55.56,55.59,55.53,55.58,107600.0,41.8017,41.8243,41.7792,41.8168,107600.0
2015-05-13 14:30:00,55.58,55.64,55.55,55.63,80500.0,41.8168,41.8619,41.7942,41.8544,80500.0
2015-05-13 14:35:00,55.63,55.66,55.62,55.65,91100.0,41.8544,41.877,41.8469,41.8694,91100.0
2015-05-13 14:40:00,55.65,55.68,55.63,55.66,55200.0,41.8694,41.892,41.8544,41.877,55200.0
2015-05-13 14:45:00,55.66,55.7,55.65,55.7,116500.0,41.877,41.9071,41.8694,41.9071,116500.0
2015-05-13 14:50:00,55.7,55.7,55.63,55.66,120500.0,41.9071,41.9071,41.8544,41.877,120500.0
2015-05-13 14:55:00,55.66,55.67,55.62,55.65,101300.0,41.877,41.8845,41.8469,41.8694,101300.0
2015-05-13 15:00:00,55.66,55.7,55.65,55.7,134600.0,41.877,41.9071,41.8694,41.9071,134600.0
2015-05-13 15:05:00,55.7,55.7,55.68,55.69,209400.0,41.9071,41.9071,41.892,41.8995,209400.0
2015-05-13 15:10:00,55.69,55.69,55.63,55.64,111400.0,41.8995,41.8995,41.8544,41.8619,111400.0
2015-05-13 15:15:00,55.64,55.67,55.63,55.65,77900.0,41.8619,41.8845,41.8544,41.8694,77900.0
2015-05-13 15:20:00,55.65,55.67,55.59,55.65,188200.0,41.8694,41.8845,41.8243,41.8694,188200.0
2015-05-13 15:25:00,55.65,55.66,55.62,55.63,83200.0,41.8694,41.877,41.8469,41.8544,83200.0
2015-05-13 15:30:00,55.62,55.63,55.57,55.61,178100.0,41.8469,41.8544,41.8093,41.8393,178100.0
2015-05-13 15:35:00,55.61,55.66,55.59,55.6,156700.0,41.8393,41.877,41.8243,41.8318,156700.0
2015-05-13 15:40:00,55.59,55.65,55.59,55.62,225600.0,41.8243,41.8694,41.8243,41.8469,225600.0
2015-05-13 15:45:00,55.61,55.64,55.6,55.63,191400.0,41.8393,41.8619,41.8318,41.8544,191400.0
2015-05-13 15:50:00,55.63,55.63,55.6,55.61,254200.0,41.8544,41.8544,41.8318,41.8393,254200.0
2015-05-13 15:55:00,55.61,55.63,55.6,55.6,484400.0,41.8393,41.8544,41.8318,41.8318,484400.0
2015-05-14 09:30:00,55.95,56.01,55.78,55.87,455600.0,42.0952,42.1403,41.9673,42.035,455600.0
2015-05-14 09:35:00,55.87,55.93,55.84,55.9,301400.0,42.035,42.0801,42.0124,42.0575,301400.0
2015-05-14 09:40:00,55.91,55.97,55.89,55.89,169100.0,42.0651,42.1102,42.05,42.05,169100.0
2015-05-14 09:45:00,55.89,55.95,55.89,55.92,240700.0,42.05,42.0952,42.05,42.0726,240700.0
2015-05-14 09:50:00,55.91,55.97,55.9,55.97,399100.0,42.0651,42.1102,42.0575,42.1102,399100.0
2015-05-14 09:55:00,55.97,55.99,55.93,55.96,300100.0,42.1102,42.1252,42.0801,42.1027,300100.0
2015-05-14 10:00:00,55.97,55.97,55.89,55.92,351700.0,42.1102,42.1102,42.05,42.0726,351700.0
2015-05-14 10:05:00,55.93,55.96,55.89,55.95,134000.0,42.0801,42.1027,42.05,42.0952,134000.0
2015-05-14 10:10:00,55.96,56.02,55.96,56.02,166800.0,42.1027,42.1478,42.1027,42.1478,166800.0
2015-05-14 10:15:00,56.02,56.02,55.99,56.0,56700.0,42.1478,42.1478,42.1252,42.1328,56700.0
2015-05-14 10:20:00,55.99,56.01,55.96,55.98,99500.0,42.1252,42.1403,42.1027,42.1177,99500.0
2015-05-14 10:25:00,55.99,55.99,55.91,55.94,88500.0,42.1252,42.1252,42.0651,42.0876,88500.0
2015-05-14 10:30:00,55.94,55.95,55.88,55.89,50700.0,42.0876,42.0952,42.0425,42.05,50700.0
2015-05-14 10:35:00,55.89,55.93,55.86,55.93,57200.0,42.05,42.0801,42.0274,42.0801,57200.0
2015-05-14 10:40:00,55.93,55.93,55.88,55.91,38400.0,42.0801,42.0801,42.0425,42.0651,38400.0
2015-05-14 10:45:00,55.91,55.91,55.86,55.87,66100.0,42.0651,42.0651,42.0274,42.035,66100.0
2015-05-14 10:50:00,55.87,55.89,55.84,55.86,70900.0,42.035,42.05,42.0124,42.0274,70900.0
2015-05-14 10:55:00,55.86,55.9,55.86,55.87,54900.0,42.0274,42.0575,42.0274,42.035,54900.0
2015-05-14 11:00:00,55.87,55.88,55.84,55.86,47000.0,42.035,42.0425,42.0124,42.0274,47000.0
2015-05-14 11:05:00,55.86,55.86,55.82,55.82,65300.0,42.0274,42.0274,41.9973,41.9973,65300.0
2015-05-14 11:10:00,55.83,55.84,55.78,55.79,60600.0,42.0049,42.0124,41.9673,41.9748,60600.0
2015-05-14 11:15:00,55.78,55.8,55.74,55.79,94300.0,41.9673,41.9823,41.9372,41.9748,94300.0
2015-05-14 11:20:00,55.8,55.8,55.77,55.8,51900.0,41.9823,41.9823,41.9597,41.9823,51900.0
2015-05-14 11:25:00,55.8,55.83,55.8,55.82,43500.0,41.9823,42.0049,41.9823,41.9973,43500.0
2015-05-14 11:30:00,55.82,55.83,55.79,55.82,79400.0,41.9973,42.0049,41.9748,41.9973,79400.0
2015-05-14 11:35:00,55.82,55.82,55.77,55.77,44500.0,41.9973,41.9973,41.9597,41.9597,44500.0
2015-05-14 11:40:00,55.77,55.8,55.74,55.78,75400.0,41.9597,41.9823,41.9372,41.9673,75400.0
2015-05-14 11:45:00,55.78,55.8,55.77,55.78,47400.0,41.9673,41.9823,41.9597,41.9673,47400.0
2015-05-14 11:50:00,55.79,55.8,55.78,55.78,91400.0,41.9748,41.9823,41.9673,41.9673,91400.0
2015-05-14 11:55:00,55.79,55.8,55.78,55.79,27000.0,41.9748,41.9823,41.9673,41.9748,27000.0
2015-05-14 12:00:00,55.8,55.81,55.79,55.8,64300.0,41.9823,41.9898,41.9748,41.9823,64300.0
2015-05-14 12:05:00,55.8,55.81,55.74,55.76,68000.0,41.9823,41.9898,41.9372,41.9522,68000.0
2015-05-14 12:10:00,55.75,55.8,55.72,55.8,65100.0,41.9447,41.9823,41.9221,41.9823,65100.0
2015-05-14 12:15:00,55.79,55.8,55.78,55.79,49500.0,41.9748,41.9823,41.9673,41.9748,49500.0
2015-05-14 12:20:00,55.8,55.83,55.79,55.81,103600.0,41.9823,42.0049,41.9748,41.9898,103600.0
2015-05-14 12:25:00,55.8,55.81,55.79,55.8,49200.0,41.9823,41.9898,41.9748,41.9823,49200.0
2015-05-14 12:30:00,55.79,55.82,55.79,55.79,77400.0,41.9748,41.9973,41.9748,41.9748,77400.0
2015-05-14 12:35:00,55.79,55.81,55.75,55.75,49400.0,41.9748,41.9898,41.9447,41.9447,49400.0
2015-05-14 12:40:00,55.76,55.78,55.75,55.77,52400.0,41.9522,41.9673,41.9447,41.9597,52400.0
2015-05-14 12:45:00,55.77,55.79,55.77,55.78,36500.0,41.9597,41.9748,41.9597,41.9673,36500.0
2015-05-14 12:50:00,55.77,55.79,55.77,55.77,30300.0,41.9597,41.9748,41.9597,41.9597,30300.0
2015-05-14 12:55:00,55.77,55.82,55.77,55.82,66700.0,41.9597,41.9973,41.9597,41.9973,66700.0
2015-05-14 13:00:00,55.81,55.86,55.8,55.85,57700.0,41.9898,42.0274,41.9823,42.0199,57700.0
2015-05-14 13:05:00,55.84,55.87,55.83,55.87,83500.0,42.0124,42.035,42.0049,42.035,83500.0
2015-05-14 13:10:00,55.87,55.88,55.86,55.88,24500.0,42.035,42.0425,42.0274,42.0425,24500.0
2015-05-14 13:15:00,55.88,55.9,55.87,55.9,55500.0,42.0425,42.0575,42.035,42.0575,55500.0
2015-05-14 13:20:00,55.9,55.93,55.89,55.91,53300.0,42.0575,42.0801,42.05,42.0651,53300.0
2015-05-14 13:25:00,55.91,55.95,55.91,55.94,121700.0,42.0651,42.0952,42.0651,42.0876,121700.0
2015-05-14 13:30:00,55.94,55.95,55.9,55.92,111500.0,42.0876,42.0952,42.0575,42.0726,111500.0
2015-05-14 13:35:00,55.92,55.95,55.91,55.94,85500.0,42.0726,42.0952,42.0651,42.0876,85500.0
2015-05-14 13:40:00,55.94,55.95,55.92,55.94,87600.0,42.0876,42.0952,42.0726,42.0876,87600.0
2015-05-14 13:45:00,55.94,55.95,55.92,55.94,25000.0,42.0876,42.0952,42.0726,42.0876,25000.0
2015-05-14 13:50:00,55.92,55.95,55.92,55.94,27700.0,42.0726,42.0952,42.0726,42.0876,27700.0
2015-05-14 13:55:00,55.94,55.95,55.93,55.94,49500.0,42.0876,42.0952,42.0801,42.0876,49500.0
2015-05-14 14:00:00,55.94,55.94,55.92,55.92,33000.0,42.0876,42.0876,42.0726,42.0726,33000.0
2015-05-14 14:05:00,55.92,55.95,55.92,55.94,47300.0,42.0726,42.0952,42.0726,42.0876,47300.0
2015-05-14 14:10:00,55.93,55.97,55.93,55.96,82900.0,42.0801,42.1102,42.0801,42.1027,82900.0
2015-05-14 14:15:00,55.96,55.97,55.94,55.97,91000.0,42.1027,42.1102,42.0876,42.1102,91000.0
2015-05-14 14:20:00,55.97,56.0,55.96,55.98,91300.0,42.1102,42.1328,42.1027,42.1177,91300.0
2015-05-14 14:25:00,55.98,56.02,55.97,56.01,148300.0,42.1177,42.1478,42.1102,42.1403,148300.0
2015-05-14 14:30:00,56.0,56.02,56.0,56.01,122900.0,42.1328,42.1478,42.1328,42.1403,122900.0
2015-05-14 14:35:00,56.0,56.01,55.94,55.95,125000.0,42.1328,42.1403,42.0876,42.0952,125000.0
2015-05-14 14:40:00,55.96,55.98,55.95,55.95,41200.0,42.1027,42.1177,42.0952,42.0952,41200.0
2015-05-14 14:45:00,55.94,55.97,55.92,55.96,51200.0,42.0876,42.1102,42.0726,42.1027,51200.0
2015-05-14 14:50:00,55.96,56.0,55.96,55.99,64800.0,42.1027,42.1328,42.1027,42.1252,64800.0
2015-05-14 14:55:00,55.99,56.05,55.98,56.04,151000.0,42.1252,42.1704,42.1177,42.1629,151000.0
2015-05-14 15:00:00,56.04,56.04,55.99,56.01,61800.0,42.1629,42.1629,42.1252,42.1403,61800.0
2015-05-14 15:05:00,56.01,56.05,56.0,56.05,59000.0,42.1403,42.1704,42.1328,42.1704,59000.0
2015-05-14 15:10:00,56.04,56.11,56.03,56.11,215500.0,42.1629,42.2155,42.1553,42.2155,215500.0
2015-05-14 15:15:00,56.11,56.13,56.09,56.09,227800.0,42.2155,42.2306,42.2005,42.2005,227800.0
2015-05-14 15:20:00,56.09,56.11,56.06,56.06,145000.0,42.2005,42.2155,42.1779,42.1779,145000.0
2015-05-14 15:25:00,56.07,56.07,55.99,56.01,127100.0,42.1854,42.1854,42.1252,42.1403,127100.0
2015-05-14 15:30:00,56.01,56.02,55.98,55.99,98800.0,42.1403,42.1478,42.1177,42.1252,98800.0
2015-05-14 15:35:00,56.0,56.02,55.99,56.0,102600.0,42.1328,42.1478,42.1252,42.1328,102600.0
2015-05-14 15:40:00,56.0,56.03,55.96,55.97,157800.0,42.1328,42.1553,42.1027,42.1102,157800.0
2015-05-14 15:45:00,55.98,56.02,55.97,55.99,218100.0,42.1177,42.1478,42.1102,42.1252,218100.0
2015-05-14 15:50:00,55.99,56.07,55.99,56.07,269900.0,42.1252,42.1854,42.1252,42.1854,269900.0
2015-05-14 15:55:00,56.07,56.07,56.03,56.03,446200.0,42.1854,42.1854,42.1553,42.1553,446200.0
2015-05-15 09:30:00,56.04,56.04,55.9,55.93,1437200.0,42.1629,42.1629,42.0575,42.0801,1437200.0
2015-05-15 09:35:00,55.93,55.99,55.82,55.89,201000.0,42.0801,42.1252,41.9973,42.05,201000.0
2015-05-15 09:40:00,55.87,55.89,55.77,55.89,170100.0,42.035,42.05,41.9597,42.05,170100.0
2015-05-15 09:45:00,55.88,55.95,55.86,55.91,94800.0,42.0425,42.0952,42.0274,42.0651,94800.0
2015-05-15 09:50:00,55.91,55.91,55.77,55.78,208100.0,42.0651,42.0651,41.9597,41.9673,208100.0
2015-05-15 09:55:00,55.79,55.81,55.74,55.79,181900.0,41.9748,41.9898,41.9372,41.9748,181900.0
2015-05-15 10:00:00,55.78,55.79,55.58,55.58,275300.0,41.9673,41.9748,41.8168,41.8168,275300.0
2015-05-15 10:05:00,55.58,55.66,55.58,55.61,209400.0,41.8168,41.877,41.8168,41.8393,209400.0
2015-05-15 10:10:00,55.61,55.66,55.53,55.56,238200.0,41.8393,41.877,41.7792,41.8017,238200.0
2015-05-15 10:15:00,55.56,55.59,55.47,55.49,201400.0,41.8017,41.8243,41.734,41.7491,201400.0
2015-05-15 10:20:00,55.49,55.53,55.45,55.5,119800.0,41.7491,41.7792,41.719,41.7566,119800.0
2015-05-15 10:25:00,55.5,55.54,55.48,55.51,100300.0,41.7566,41.7867,41.7415,41.7641,100300.0
2015-05-15 10:30:00,55.5,55.53,55.45,55.49,129000.0,41.7566,41.7792,41.719,41.7491,129000.0
2015-05-15 10:35:00,55.49,55.54,55.48,55.53,137900.0,41.7491,41.7867,41.7415,41.7792,137900.0
2015-05-15 10:40:00,55.53,55.6,55.52,55.58,112200.0,41.7792,41.8318,41.7716,41.8168,112200.0
2015-05-15 10:45:00,55.57,55.62,55.55,55.59,143300.0,41.8093,41.8469,41.7942,41.8243,143300.0
2015-05-15 10:50:00,55.59,55.61,55.55,55.58,80200.0,41.8243,41.8393,41.7942,41.8168,80200.0
2015-05-15 10:55:00,55.59,55.61,55.56,55.58,88300.0,41.8243,41.8393,41.8017,41.8168,88300.0
2015-05-15 11:00:00,55.57,55.62,55.57,55.62,159200.0,41.8093,41.8469,41.8093,41.8469,159200.0
2015-05-15 11:05:00,55.62,55.66,55.6,55.65,100200.0,41.8469,41.877,41.8318,41.8694,100200.0
2015-05-15 11:10:00,55.64,55.64,55.58,55.6,57400.0,41.8619,41.8619,41.8168,41.8318,57400.0
2015-05-15 11:15:00,55.61,55.62,55.51,55.52,105600.0,41.8393,41.8469,41.7641,41.7716,105600.0
2015-05-15 11:20:00,55.52,55.53,55.51,55.52,50500.0,41.7716,41.7792,41.7641,41.7716,50500.0
2015-05-15 11:25:00,55.53,55.55,55.5,55.52,97500.0,41.7792,41.7942,41.7566,41.7716,97500.0
2015-05-15 11:30:00,55.51,55.55,55.46,55.48,66400.0,41.7641,41.7942,41.7265,41.7415,66400.0
2015-05-15 11:35:00,55.48,55.52,55.46,55.47,59600.0,41.7415,41.7716,41.7265,41.734,59600.0
2015-05-15 11:40:00,55.47,55.5,55.46,55.49,73800.0,41.734,41.7566,41.7265,41.7491,73800.0
2015-05-15 11:45:00,55.49,55.49,55.45,55.45,84900.0,41.7491,41.7491,41.719,41.719,84900.0
2015-05-15 11:50:00,55.46,55.48,55.43,55.46,108800.0,41.7265,41.7415,41.7039,41.7265,108800.0
2015-05-15 11:55:00,55.45,55.46,55.41,55.43,91400.0,41.719,41.7265,41.6889,41.7039,91400.0
2015-05-15 12:00:00,55.43,55.44,55.38,55.38,81500.0,41.7039,41.7114,41.6663,41.6663,81500.0
2015-05-15 12:05:00,55.39,55.4,55.37,55.39,70900.0,41.6738,41.6813,41.6588,41.6738,70900.0
2015-05-15 12:10:00,55.38,55.4,55.37,55.4,83700.0,41.6663,41.6813,41.6588,41.6813,83700.0
2015-05-15 12:15:00,55.4,55.44,55.39,55.41,52900.0,41.6813,41.7114,41.6738,41.6889,52900.0
2015-05-15 12:20:00,55.41,55.44,55.4,55.44,46000.0,41.6889,41.7114,41.6813,41.7114,46000.0
2015-05-15 12:25:00,55.44,55.44,55.39,55.39,41900.0,41.7114,41.7114,41.6738,41.6738,41900.0
2015-05-15 12:30:00,55.39,55.41,55.38,55.39,59400.0,41.6738,41.6889,41.6663,41.6738,59400.0
2015-05-15 12:35:00,55.39,55.39,55.35,55.35,67100.0,41.6738,41.6738,41.6437,41.6437,67100.0
2015-05-15 12:40:00,55.35,55.39,55.33,55.39,102700.0,41.6437,41.6738,41.6287,41.6738,102700.0
2015-05-15 12:45:00,55.39,55.41,55.37,55.4,128600.0,41.6738,41.6889,41.6588,41.6813,128600.0
2015-05-15 12:50:00,55.41,55.41,55.39,55.4,79700.0,41.6889,41.6889,41.6738,41.6813,79700.0
2015-05-15 12:55:00,55.4,55.43,55.4,55.42,55500.0,41.6813,41.7039,41.6813,41.6964,55500.0
2015-05-15 13:00:00,55.41,55.43,55.4,55.4,61800.0,41.6889,41.7039,41.6813,41.6813,61800.0
2015-05-15 13:05:00,55.4,55.44,55.4,55.42,61900.0,41.6813,41.7114,41.6813,41.6964,61900.0
2015-05-15 13:10:00,55.42,55.45,55.42,55.42,208200.0,41.6964,41.719,41.6964,41.6964,208200.0
2015-05-15 13:15:00,55.42,55.43,55.39,55.4,77000.0,41.6964,41.7039,41.6738,41.6813,77000.0
2015-05-15 13:20:00,55.39,55.42,55.39,55.39,142500.0,41.6738,41.6964,41.6738,41.6738,142500.0
2015-05-15 13:25:00,55.4,55.4,55.33,55.33,189400.0,41.6813,41.6813,41.6287,41.6287,189400.0
2015-05-15 13:30:00,55.33,55.36,55.32,55.36,86300.0,41.6287,41.6513,41.6212,41.6513,86300.0
2015-05-15 13:35:00,55.36,55.36,55.34,55.34,54400.0,41.6513,41.6513,41.6362,41.6362,54400.0
2015-05-15 13:40:00,55.34,55.35,55.33,55.33,64100.0,41.6362,41.6437,41.6287,41.6287,64100.0
2015-05-15 13:45:00,55.33,55.34,55.3,55.34,166400.0,41.6287,41.6362,41.6061,41.6362,166400.0
2015-05-15 13:50:00,55.34,55.38,55.33,55.33,66300.0,41.6362,41.6663,41.6287,41.6287,66300.0
2015-05-15 13:55:00,55.34,55.35,55.32,55.34,158300.0,41.6362,41.6437,41.6212,41.6362,158300.0
2015-05-15 14:00:00,55.34,55.36,55.34,55.36,69800.0,41.6362,41.6513,41.6362,41.6513,69800.0
2015-05-15 14:05:00,55.36,55.36,55.34,55.36,70900.0,41.6513,41.6513,41.6362,41.6513,70900.0
2015-05-15 14:10:00,55.37,55.38,55.35,55.38,84500.0,41.6588,41.6663,41.6437,41.6663,84500.0
2015-05-15 14:15:00,55.38,55.41,55.38,55.39,97800.0,41.6663,41.6889,41.6663,41.6738,97800.0
2015-05-15 14:20:00,55.39,55.4,55.37,55.37,125900.0,41.6738,41.6813,41.6588,41.6588,125900.0
2015-05-15 14:25:00,55.37,55.39,55.37,55.37,72700.0,41.6588,41.6738,41.6588,41.6588,72700.0
2015-05-15 14:30:00,55.37,55.38,55.37,55.37,39400.0,41.6588,41.6663,41.6588,41.6588,39400.0
2015-05-15 14:35:00,55.38,55.43,55.37,55.43,121400.0,41.6663,41.7039,41.6588,41.7039,121400.0
2015-05-15 14:40:00,55.43,55.46,55.42,55.46,68000.0,41.7039,41.7265,41.6964,41.7265,68000.0
2015-05-15 14:45:00,55.46,55.47,55.4,55.4,186900.0,41.7265,41.734,41.6813,41.6813,186900.0
2015-05-15 14:50:00,55.4,55.41,55.39,55.4,140700.0,41.6813,41.6889,41.6738,41.6813,140700.0
2015-05-15 14:55:00,55.41,55.44,55.39,55.43,117200.0,41.6889,41.7114,41.6738,41.7039,117200.0
2015-05-15 15:00:00,55.42,55.44,55.41,55.44,140700.0,41.6964,41.7114,41.6889,41.7114,140700.0
2015-05-15 15:05:00,55.44,55.47,55.43,55.45,155300.0,41.7114,41.734,41.7039,41.719,155300.0
2015-05-15 15:10:00,55.45,55.47,55.43,55.43,133400.0,41.719,41.734,41.7039,41.7039,133400.0
2015-05-15 15:15:00,55.43,55.46,55.43,55.44,125500.0,41.7039,41.7265,41.7039,41.7114,125500.0
2015-05-15 15:20:00,55.45,55.47,55.44,55.45,82900.0,41.719,41.734,41.7114,41.719,82900.0
2015-05-15 15:25:00,55.45,55.46,55.4,55.4,178800.0,41.719,41.7265,41.6813,41.6813,178800.0
2015-05-15 15:30:00,55.4,55.42,55.39,55.41,195500.0,41.6813,41.6964,41.6738,41.6889,195500.0
2015-05-15 15:35:00,55.41,55.45,55.4,55.42,186600.0,41.6889,41.719,41.6813,41.6964,186600.0
2015-05-15 15:40:00,55.42,55.47,55.42,55.47,212100.0,41.6964,41.734,41.6964,41.734,212100.0
2015-05-15 15:45:00,55.47,55.5,55.46,55.5,242600.0,41.734,41.7566,41.7265,41.7566,242600.0
2015-05-15 15:50:00,55.5,55.5,55.45,55.48,308700.0,41.7566,41.7566,41.719,41.7415,308700.0
2015-05-15 15:55:00,55.49,55.52,55.48,55.51,623700.0,41.7491,41.7716,41.7415,41.7641,623700.0
2015-05-18 09:30:00,55.58,55.83,55.55,55.82,421400.0,41.8168,42.0049,41.7942,41.9973,421400.0
2015-05-18 09:35:00,55.82,55.93,55.79,55.88,253400.0,41.9973,42.0801,41.9748,42.0425,253400.0
2015-05-18 09:40:00,55.88,55.93,55.85,55.88,175200.0,42.0425,42.0801,42.0199,42.0425,175200.0
2015-05-18 09:45:00,55.88,55.94,55.85,55.93,155800.0,42.0425,42.0876,42.0199,42.0801,155800.0
2015-05-18 09:50:00,55.93,55.98,55.88,55.89,167900.0,42.0801,42.1177,42.0425,42.05,167900.0
2015-05-18 09:55:00,55.9,55.91,55.82,55.83,123000.0,42.0575,42.0651,41.9973,42.0049,123000.0
2015-05-18 10:00:00,55.83,55.87,55.78,55.82,152100.0,42.0049,42.035,41.9673,41.9973,152100.0
2015-05-18 10:05:00,55.81,55.88,55.79,55.81,141100.0,41.9898,42.0425,41.9748,41.9898,141100.0
2015-05-18 10:10:00,55.81,55.82,55.77,55.77,116700.0,41.9898,41.9973,41.9597,41.9597,116700.0
2015-05-18 10:15:00,55.77,55.77,55.73,55.74,147600.0,41.9597,41.9597,41.9296,41.9372,147600.0
2015-05-18 10:20:00,55.75,55.78,55.73,55.75,83200.0,41.9447,41.9673,41.9296,41.9447,83200.0
2015-05-18 10:25:00,55.75,55.75,55.68,55.73,192800.0,41.9447,41.9447,41.892,41.9296,192800.0
2015-05-18 10:30:00,55.73,55.8,55.73,55.77,91700.0,41.9296,41.9823,41.9296,41.9597,91700.0
2015-05-18 10:35:00,55.77,55.77,55.72,55.73,73800.0,41.9597,41.9597,41.9221,41.9296,73800.0
2015-05-18 10:40:00,55.73,55.77,55.72,55.74,72000.0,41.9296,41.9597,41.9221,41.9372,72000.0
2015-05-18 10:45:00,55.73,55.74,55.68,55.69,67900.0,41.9296,41.9372,41.892,41.8995,67900.0
2015-05-18 10:50:00,55.68,55.7,55.65,55.67,87400.0,41.892,41.9071,41.8694,41.8845,87400.0
2015-05-18 10:55:00,55.68,55.73,55.67,55.73,73800.0,41.892,41.9296,41.8845,41.9296,73800.0
2015-05-18 11:00:00,55.73,55.74,55.71,55.73,53000.0,41.9296,41.9372,41.9146,41.9296,53000.0
2015-05-18 11:05:00,55.73,55.75,55.72,55.72,66800.0,41.9296,41.9447,41.9221,41.9221,66800.0
2015-05-18 11:10:00,55.73,55.77,55.7,55.76,120700.0,41.9296,41.9597,41.9071,41.9522,120700.0
2015-05-18 11:15:00,55.76,55.78,55.74,55.77,113800.0,41.9522,41.9673,41.9372,41.9597,113800.0
2015-05-18 11:20:00,55.78,55.8,55.75,55.79,54300.0,41.9673,41.9823,41.9447,41.9748,54300.0
2015-05-18 11:25:00,55.8,55.81,55.77,55.78,70800.0,41.9823,41.9898,41.9597,41.9673,70800.0
2015-05-18 11:30:00,55.77,55.81,55.77,55.8,128000.0,41.9597,41.9898,41.9597,41.9823,128000.0
2015-05-18 11:35:00,55.8,55.85,55.8,55.84,75900.0,41.9823,42.0199,41.9823,42.0124,75900.0
2015-05-18 11:40:00,55.84,55.85,55.8,55.85,64900.0,42.0124,42.0199,41.9823,42.0199,64900.0
2015-05-18 11:45:00,55.84,55.85,55.8,55.8,31300.0,42.0124,42.0199,41.9823,41.9823,31300.0
2015-05-18 11:50:00,55.81,55.82,55.79,55.8,90600.0,41.9898,41.9973,41.9748,41.9823,90600.0
2015-05-18 11:55:00,55.79,55.82,55.79,55.82,67500.0,41.9748,41.9973,41.9748,41.9973,67500.0
2015-05-18 12:00:00,55.82,55.83,55.81,55.82,54200.0,41.9973,42.0049,41.9898,41.9973,54200.0
2015-05-18 12:05:00,55.82,55.85,55.81,55.85,69100.0,41.9973,42.0199,41.9898,42.0199,69100.0
2015-05-18 12:10:00,55.85,55.87,55.79,55.8,72500.0,42.0199,42.035,41.9748,41.9823,72500.0
2015-05-18 12:15:00,55.8,55.81,55.77,55.78,173100.0,41.9823,41.9898,41.9597,41.9673,173100.0
2015-05-18 12:20:00,55.78,55.79,55.74,55.75,113800.0,41.9673,41.9748,41.9372,41.9447,113800.0
2015-05-18 12:25:00,55.74,55.75,55.71,55.71,111000.0,41.9372,41.9447,41.9146,41.9146,111000.0
2015-05-18 12:30:00,55.71,55.72,55.69,55.69,52800.0,41.9146,41.9221,41.8995,41.8995,52800.0
2015-05-18 12:35:00,55.7,55.72,55.69,55.71,56900.0,41.9071,41.9221,41.8995,41.9146,56900.0
2015-05-18 12:40:00,55.71,55.72,55.7,55.71,40200.0,41.9146,41.9221,41.9071,41.9146,40200.0
2015-05-18 12:45:00,55.7,55.71,55.69,55.7,105300.0,41.9071,41.9146,41.8995,41.9071,105300.0
2015-05-18 12:50:00,55.7,55.71,55.67,55.69,93100.0,41.9071,41.9146,41.8845,41.8995,93100.0
2015-05-18 12:55:00,55.69,55.7,55.69,55.7,71800.0,41.8995,41.9071,41.8995,41.9071,71800.0
2015-05-18 13:00:00,55.69,55.72,55.68,55.69,127000.0,41.8995,41.9221,41.892,41.8995,127000.0
2015-05-18 13:05:00,55.7,55.7,55.68,55.69,54500.0,41.9071,41.9071,41.892,41.8995,54500.0
2015-05-18 13:10:00,55.69,55.69,55.68,55.69,30000.0,41.8995,41.8995,41.892,41.8995,30000.0
2015-05-18 13:15:00,55.69,55.69,55.67,55.68,50400.0,41.8995,41.8995,41.8845,41.892,50400.0
2015-05-18 13:20:00,55.68,55.71,55.66,55.71,108900.0,41.892,41.9146,41.877,41.9146,108900.0
2015-05-18 13:25:00,55.71,55.72,55.67,55.69,87500.0,41.9146,41.9221,41.8845,41.8995,87500.0
2015-05-18 13:30:00,55.69,55.72,55.68,55.71,85300.0,41.8995,41.9221,41.892,41.9146,85300.0
2015-05-18 13:35:00,55.71,55.76,55.71,55.74,77700.0,41.9146,41.9522,41.9146,41.9372,77700.0
2015-05-18 13:40:00,55.73,55.75,55.71,55.73,65600.0,41.9296,41.9447,41.9146,41.9296,65600.0
2015-05-18 13:45:00,55.73,55.74,55.71,55.74,46700.0,41.9296,41.9372,41.9146,41.9372,46700.0
2015-05-18 13:50:00,55.74,55.76,55.71,55.73,135300.0,41.9372,41.9522,41.9146,41.9296,135300.0
2015-05-18 13:55:00,55.73,55.74,55.7,55.72,84100.0,41.9296,41.9372,41.9071,41.9221,84100.0
2015-05-18 14:00:00,55.71,55.72,55.7,55.72,67600.0,41.9146,41.9221,41.9071,41.9221,67600.0
2015-05-18 14:05:00,55.72,55.73,55.67,55.67,99700.0,41.9221,41.9296,41.8845,41.8845,99700.0
2015-05-18 14:10:00,55.67,55.71,55.66,55.7,64500.0,41.8845,41.9146,41.877,41.9071,64500.0
2015-05-18 14:15:00,55.7,55.7,55.69,55.7,47300.0,41.9071,41.9071,41.8995,41.9071,47300.0
2015-05-18 14:20:00,55.69,55.72,55.69,55.71,101900.0,41.8995,41.9221,41.8995,41.9146,101900.0
2015-05-18 14:25:00,55.71,55.71,55.7,55.71,15000.0,41.9146,41.9146,41.9071,41.9146,15000.0
2015-05-18 14:30:00,55.71,55.71,55.7,55.7,48600.0,41.9146,41.9146,41.9071,41.9071,48600.0
2015-05-18 14:35:00,55.7,55.71,55.7,55.71,71300.0,41.9071,41.9146,41.9071,41.9146,71300.0
2015-05-18 14:40:00,55.71,55.75,55.7,55.75,82100.0,41.9146,41.9447,41.9071,41.9447,82100.0
2015-05-18 14:45:00,55.75,55.76,55.72,55.72,134800.0,41.9447,41.9522,41.9221,41.9221,134800.0
2015-05-18 14:50:00,55.73,55.76,55.72,55.76,164500.0,41.9296,41.9522,41.9221,41.9522,164500.0
2015-05-18 14:55:00,55.76,55.76,55.75,55.76,48400.0,41.9522,41.9522,41.9447,41.9522,48400.0
2015-05-18 15:00:00,55.76,55.76,55.73,55.74,67100.0,41.9522,41.9522,41.9296,41.9372,67100.0
2015-05-18 15:05:00,55.74,55.77,55.73,55.73,184400.0,41.9372,41.9597,41.9296,41.9296,184400.0
2015-05-18 15:10:00,55.73,55.76,55.73,55.76,80600.0,41.9296,41.9522,41.9296,41.9522,80600.0
2015-05-18 15:15:00,55.76,55.77,55.75,55.76,87600.0,41.9522,41.9597,41.9447,41.9522,87600.0
2015-05-18 15:20:00,55.77,55.79,55.73,55.79,173400.0,41.9597,41.9748,41.9296,41.9748,173400.0
2015-05-18 15:25:00,55.78,55.8,55.76,55.78,108000.0,41.9673,41.9823,41.9522,41.9673,108000.0
2015-05-18 15:30:00,55.77,55.79,55.74,55.79,146500.0,41.9597,41.9748,41.9372,41.9748,146500.0
2015-05-18 15:35:00,55.79,55.8,55.77,55.79,164900.0,41.9748,41.9823,41.9597,41.9748,164900.0
2015-05-18 15:40:00,55.79,55.81,55.78,55.81,172600.0,41.9748,41.9898,41.9673,41.9898,172600.0
2015-05-18 15:45:00,55.8,55.82,55.77,55.77,278900.0,41.9823,41.9973,41.9597,41.9597,278900.0
2015-05-18 15:50:00,55.78,55.79,55.74,55.74,298200.0,41.9673,41.9748,41.9372,41.9372,298200.0
2015-05-18 15:55:00,55.74,55.75,55.71,55.72,724800.0,41.9372,41.9447,41.9146,41.9221,724800.0
2015-05-19 09:30:00,55.9,56.11,55.89,56.01,565400.0,42.0575,42.2155,42.05,42.1403,565400.0
2015-05-19 09:35:00,56.0,56.28,55.99,56.28,350800.0,42.1328,42.3434,42.1252,42.3434,350800.0
2015-05-19 09:40:00,56.27,56.38,56.22,56.38,489100.0,42.3359,42.4187,42.2983,42.4187,489100.0
2015-05-19 09:45:00,56.39,56.43,56.34,56.38,378900.0,42.4262,42.4563,42.3886,42.4187,378900.0
2015-05-19 09:50:00,56.37,56.43,56.33,56.42,353900.0,42.4111,42.4563,42.3811,42.4488,353900.0
2015-05-19 09:55:00,56.42,56.44,56.37,56.41,289400.0,42.4488,42.4638,42.4111,42.4412,289400.0
2015-05-19 10:00:00,56.41,56.48,56.4,56.46,260300.0,42.4412,42.4939,42.4337,42.4789,260300.0
2015-05-19 10:05:00,56.46,56.49,56.41,56.49,521300.0,42.4789,42.5014,42.4412,42.5014,521300.0
2015-05-19 10:10:00,56.48,56.62,56.45,56.57,568000.0,42.4939,42.5992,42.4713,42.5616,568000.0
2015-05-19 10:15:00,56.57,56.66,56.52,56.66,272200.0,42.5616,42.6293,42.524,42.6293,272200.0
2015-05-19 10:20:00,56.65,56.7,56.62,56.64,248100.0,42.6218,42.6594,42.5992,42.6143,248100.0
2015-05-19 10:25:00,56.63,56.64,56.53,56.61,275900.0,42.6068,42.6143,42.5315,42.5917,275900.0
2015-05-19 10:30:00,56.6,56.63,56.57,56.58,115600.0,42.5842,42.6068,42.5616,42.5691,115600.0
2015-05-19 10:35:00,56.58,56.63,56.57,56.63,155000.0,42.5691,42.6068,42.5616,42.6068,155000.0
2015-05-19 10:40:00,56.63,56.63,56.59,56.61,150200.0,42.6068,42.6068,42.5767,42.5917,150200.0
2015-05-19 10:45:00,56.61,56.61,56.57,56.6,219000.0,42.5917,42.5917,42.5616,42.5842,219000.0
2015-05-19 10:50:00,56.6,56.61,56.53,56.54,241300.0,42.5842,42.5917,42.5315,42.5391,241300.0
2015-05-19 10:55:00,56.54,56.57,56.49,56.49,399100.0,42.5391,42.5616,42.5014,42.5014,399100.0
2015-05-19 11:00:00,56.49,56.49,56.42,56.48,374700.0,42.5014,42.5014,42.4488,42.4939,374700.0
2015-05-19 11:05:00,56.47,56.52,56.44,56.45,226300.0,42.4864,42.524,42.4638,42.4713,226300.0
2015-05-19 11:10:00,56.45,56.45,56.32,56.33,382000.0,42.4713,42.4713,42.3735,42.3811,382000.0
2015-05-19 11:15:00,56.33,56.38,56.3,56.38,228000.0,42.3811,42.4187,42.3585,42.4187,228000.0
2015-05-19 11:20:00,56.38,56.44,56.37,56.42,166600.0,42.4187,42.4638,42.4111,42.4488,166600.0
2015-05-19 11:25:00,56.42,56.48,56.42,56.46,106200.0,42.4488,42.4939,42.4488,42.4789,106200.0
2015-05-19 11:30:00,56.46,56.48,56.41,56.46,105500.0,42.4789,42.4939,42.4412,42.4789,105500.0
2015-05-19 11:35:00,56.46,56.48,56.43,56.47,76000.0,42.4789,42.4939,42.4563,42.4864,76000.0
2015-05-19 11:40:00,56.48,56.48,56.42,56.45,92200.0,42.4939,42.4939,42.4488,42.4713,92200.0
2015-05-19 11:45:00,56.45,56.46,56.41,56.42,109000.0,42.4713,42.4789,42.4412,42.4488,109000.0
2015-05-19 11:50:00,56.42,56.47,56.41,56.45,82400.0,42.4488,42.4864,42.4412,42.4713,82400.0
2015-05-19 11:55:00,56.45,56.51,56.44,56.51,126100.0,42.4713,42.5165,42.4638,42.5165,126100.0
2015-05-19 12:00:00,56.5,56.51,56.46,56.47,81700.0,42.509,42.5165,42.4789,42.4864,81700.0
2015-05-19 12:05:00,56.46,56.49,56.44,56.47,66400.0,42.4789,42.5014,42.4638,42.4864,66400.0
2015-05-19 12:10:00,56.47,56.48,56.45,56.48,74000.0,42.4864,42.4939,42.4713,42.4939,74000.0
2015-05-19 12:15:00,56.48,56.48,56.44,56.45,87500.0,42.4939,42.4939,42.4638,42.4713,87500.0
2015-05-19 12:20:00,56.45,56.47,56.43,56.44,91800.0,42.4713,42.4864,42.4563,42.4638,91800.0
2015-05-19 12:25:00,56.44,56.44,56.37,56.37,151400.0,42.4638,42.4638,42.4111,42.4111,151400.0
2015-05-19 12:30:00,56.37,56.44,56.37,56.43,151700.0,42.4111,42.4638,42.4111,42.4563,151700.0
2015-05-19 12:35:00,56.44,56.45,56.41,56.41,59600.0,42.4638,42.4713,42.4412,42.4412,59600.0
2015-05-19 12:40:00,56.41,56.43,56.4,56.41,67100.0,42.4412,42.4563,42.4337,42.4412,67100.0
2015-05-19 12:45:00,56.41,56.46,56.4,56.46,69400.0,42.4412,42.4789,42.4337,42.4789,69400.0
2015-05-19 12:50:00,56.46,56.46,56.41,56.41,61000.0,42.4789,42.4789,42.4412,42.4412,61000.0
2015-05-19 12:55:00,56.41,56.42,56.4,56.42,41400.0,42.4412,42.4488,42.4337,42.4488,41400.0
2015-05-19 13:00:00,56.41,56.44,56.39,56.44,86800.0,42.4412,42.4638,42.4262,42.4638,86800.0
2015-05-19 13:05:00,56.44,56.46,56.41,56.41,74100.0,42.4638,42.4789,42.4412,42.4412,74100.0
2015-05-19 13:10:00,56.41,56.45,56.4,56.43,76700.0,42.4412,42.4713,42.4337,42.4563,76700.0
2015-05-19 13:15:00,56.42,56.43,56.41,56.42,41000.0,42.4488,42.4563,42.4412,42.4488,41000.0
2015-05-19 13:20:00,56.43,56.46,56.42,56.44,62700.0,42.4563,42.4789,42.4488,42.4638,62700.0
2015-05-19 13:25:00,56.44,56.47,56.44,56.47,43000.0,42.4638,42.4864,42.4638,42.4864,43000.0
2015-05-19 13:30:00,56.47,56.51,56.46,56.51,194000.0,42.4864,42.5165,42.4789,42.5165,194000.0
2015-05-19 13:35:00,56.51,56.56,56.5,56.52,72400.0,42.5165,42.5541,42.509,42.524,72400.0
2015-05-19 13:40:00,56.53,56.55,56.5,56.55,76600.0,42.5315,42.5466,42.509,42.5466,76600.0
2015-05-19 13:45:00,56.54,56.55,56.52,56.53,54100.0,42.5391,42.5466,42.524,42.5315,54100.0
2015-05-19 13:50:00,56.53,56.55,56.5,56.5,49800.0,42.5315,42.5466,42.509,42.509,49800.0
2015-05-19 13:55:00,56.5,56.52,56.46,56.47,95800.0,42.509,42.524,42.4789,42.4864,95800.0
2015-05-19 14:00:00,56.47,56.48,56.46,56.48,45300.0,42.4864,42.4939,42.4789,42.4939,45300.0
2015-05-19 14:05:00,56.48,56.49,56.47,56.49,50400.0,42.4939,42.5014,42.4864,42.5014,50400.0
2015-05-19 14:10:00,56.49,56.53,56.46,56.53,102000.0,42.5014,42.5315,42.4789,42.5315,102000.0
2015-05-19 14:15:00,56.52,56.58,56.52,56.57,84800.0,42.524,42.5691,42.524,42.5616,84800.0
2015-05-19 14:20:00,56.57,56.59,56.55,56.55,68400.0,42.5616,42.5767,42.5466,42.5466,68400.0
2015-05-19 14:25:00,56.55,56.57,56.53,56.53,80200.0,42.5466,42.5616,42.5315,42.5315,80200.0
2015-05-19 14:30:00,56.53,56.54,56.5,56.5,83700.0,42.5315,42.5391,42.509,42.509,83700.0
2015-05-19 14:35:00,56.5,56.51,56.38,56.43,179000.0,42.509,42.5165,42.4187,42.4563,179000.0
2015-05-19 14:40:00,56.42,56.49,56.41,56.45,113300.0,42.4488,42.5014,42.4412,42.4713,113300.0
2015-05-19 14:45:00,56.45,56.48,56.42,56.47,159200.0,42.4713,42.4939,42.4488,42.4864,159200.0
2015-05-19 14:50:00,56.47,56.47,56.45,56.46,62100.0,42.4864,42.4864,42.4713,42.4789,62100.0
2015-05-19 14:55:00,56.46,56.49,56.46,56.48,97600.0,42.4789,42.5014,42.4789,42.4939,97600.0
2015-05-19 15:00:00,56.48,56.49,56.44,56.46,81900.0,42.4939,42.5014,42.4638,42.4789,81900.0
2015-05-19 15:05:00,56.45,56.46,56.39,56.39,162700.0,42.4713,42.4789,42.4262,42.4262,162700.0
2015-05-19 15:10:00,56.39,56.39,56.31,56.31,238200.0,42.4262,42.4262,42.366,42.366,238200.0
2015-05-19 15:15:00,56.32,56.37,56.31,56.34,323300.0,42.3735,42.4111,42.366,42.3886,323300.0
2015-05-19 15:20:00,56.34,56.38,56.34,56.35,156400.0,42.3886,42.4187,42.3886,42.3961,156400.0
2015-05-19 15:25:00,56.35,56.4,56.33,56.39,132600.0,42.3961,42.4337,42.3811,42.4262,132600.0
2015-05-19 15:30:00,56.39,56.41,56.38,56.38,211900.0,42.4262,42.4412,42.4187,42.4187,211900.0
2015-05-19 15:35:00,56.38,56.41,56.37,56.39,275100.0,42.4187,42.4412,42.4111,42.4262,275100.0
2015-05-19 15:40:00,56.38,56.4,56.34,56.34,397800.0,42.4187,42.4337,42.3886,42.3886,397800.0
2015-05-19 15:45:00,56.34,56.4,56.32,56.37,396000.0,42.3886,42.4337,42.3735,42.4111,396000.0
2015-05-19 15:50:00,56.37,56.39,56.35,56.36,507300.0,42.4111,42.4262,42.3961,42.4036,507300.0
2015-05-19 15:55:00,56.36,56.44,56.35,56.42,874200.0,42.4036,42.4638,42.3961,42.4488,874200.0
2015-05-20 09:30:00,56.32,56.36,56.2,56.26,605900.0,42.3735,42.4036,42.2832,42.3284,605900.0
2015-05-20 09:35:00,56.26,56.34,56.23,56.27,352200.0,42.3284,42.3886,42.3058,42.3359,352200.0
2015-05-20 09:40:00,56.26,56.36,56.18,56.33,192400.0,42.3284,42.4036,42.2682,42.3811,192400.0
2015-05-20 09:45:00,56.32,56.37,56.27,56.3,192800.0,42.3735,42.4111,42.3359,42.3585,192800.0
2015-05-20 09:50:00,56.29,56.32,56.28,56.31,145300.0,42.351,42.3735,42.3434,42.366,145300.0
2015-05-20 09:55:00,56.3,56.31,56.22,56.25,112800.0,42.3585,42.366,42.2983,42.3209,112800.0
2015-05-20 10:00:00,56.25,56.28,56.21,56.27,146900.0,42.3209,42.3434,42.2908,42.3359,146900.0
2015-05-20 10:05:00,56.26,56.3,56.24,56.29,148700.0,42.3284,42.3585,42.3133,42.351,148700.0
2015-05-20 10:10:00,56.28,56.3,56.26,56.29,105200.0,42.3434,42.3585,42.3284,42.351,105200.0
2015-05-20 10:15:00,56.29,56.3,56.27,56.28,135200.0,42.351,42.3585,42.3359,42.3434,135200.0
2015-05-20 10:20:00,56.28,56.3,56.27,56.29,99800.0,42.3434,42.3585,42.3359,42.351,99800.0
2015-05-20 10:25:00,56.29,56.32,56.27,56.28,161400.0,42.351,42.3735,42.3359,42.3434,161400.0
2015-05-20 10:30:00,56.27,56.3,56.26,56.27,156800.0,42.3359,42.3585,42.3284,42.3359,156800.0
2015-05-20 10:35:00,56.27,56.31,56.24,56.29,148400.0,42.3359,42.366,42.3133,42.351,148400.0
2015-05-20 10:40:00,56.29,56.31,56.27,56.3,140500.0,42.351,42.366,42.3359,42.3585,140500.0
2015-05-20 10:45:00,56.31,56.31,56.25,56.25,122600.0,42.366,42.366,42.3209,42.3209,122600.0
2015-05-20 10:50:00,56.25,56.32,56.25,56.28,130600.0,42.3209,42.3735,42.3209,42.3434,130600.0
2015-05-20 10:55:00,56.28,56.28,56.25,56.27,110900.0,42.3434,42.3434,42.3209,42.3359,110900.0
2015-05-20 11:00:00,56.27,56.28,56.22,56.24,103400.0,42.3359,42.3434,42.2983,42.3133,103400.0
2015-05-20 11:05:00,56.24,56.28,56.22,56.26,107500.0,42.3133,42.3434,42.2983,42.3284,107500.0
2015-05-20 11:10:00,56.26,56.31,56.25,56.29,107900.0,42.3284,42.366,42.3209,42.351,107900.0
2015-05-20 11:15:00,56.29,56.29,56.23,56.26,112700.0,42.351,42.351,42.3058,42.3284,112700.0
2015-05-20 11:20:00,56.27,56.28,56.24,56.25,102200.0,42.3359,42.3434,42.3133,42.3209,102200.0
2015-05-20 11:25:00,56.25,56.26,56.15,56.16,179700.0,42.3209,42.3284,42.2456,42.2532,179700.0
2015-05-20 11:30:00,56.16,56.18,56.09,56.1,188000.0,42.2532,42.2682,42.2005,42.208,188000.0
2015-05-20 11:35:00,56.1,56.11,56.07,56.07,160400.0,42.208,42.2155,42.1854,42.1854,160400.0
2015-05-20 11:40:00,56.07,56.1,56.03,56.04,130600.0,42.1854,42.208,42.1553,42.1629,130600.0
2015-05-20 11:45:00,56.03,56.04,56.0,56.0,120400.0,42.1553,42.1629,42.1328,42.1328,120400.0
2015-05-20 11:50:00,56.0,56.01,55.97,55.98,257800.0,42.1328,42.1403,42.1102,42.1177,257800.0
2015-05-20 11:55:00,55.99,56.03,55.98,56.0,86200.0,42.1252,42.1553,42.1177,42.1328,86200.0
2015-05-20 12:00:00,56.01,56.01,55.98,55.98,106000.0,42.1403,42.1403,42.1177,42.1177,106000.0
2015-05-20 12:05:00,56.0,56.07,55.99,56.05,131300.0,42.1328,42.1854,42.1252,42.1704,131300.0
2015-05-20 12:10:00,56.05,56.07,56.05,56.05,66400.0,42.1704,42.1854,42.1704,42.1704,66400.0
2015-05-20 12:15:00,56.05,56.13,56.02,56.09,143000.0,42.1704,42.2306,42.1478,42.2005,143000.0
2015-05-20 12:20:00,56.1,56.16,56.07,56.1,100400.0,42.208,42.2532,42.1854,42.208,100400.0
2015-05-20 12:25:00,56.11,56.18,56.11,56.15,121900.0,42.2155,42.2682,42.2155,42.2456,121900.0
2015-05-20 12:30:00,56.16,56.17,56.13,56.14,120200.0,42.2532,42.2607,42.2306,42.2381,120200.0
2015-05-20 12:35:00,56.14,56.17,56.13,56.15,123200.0,42.2381,42.2607,42.2306,42.2456,123200.0
2015-05-20 12:40:00,56.15,56.15,56.1,56.13,84800.0,42.2456,42.2456,42.208,42.2306,84800.0
2015-05-20 12:45:00,56.13,56.15,56.08,56.08,86800.0,42.2306,42.2456,42.193,42.193,86800.0
2015-05-20 12:50:00,56.08,56.11,56.08,56.11,72600.0,42.193,42.2155,42.193,42.2155,72600.0
2015-05-20 12:55:00,56.1,56.11,56.07,56.08,78200.0,42.208,42.2155,42.1854,42.193,78200.0
2015-05-20 13:00:00,56.08,56.09,56.06,56.07,73100.0,42.193,42.2005,42.1779,42.1854,73100.0
2015-05-20 13:05:00,56.08,56.08,56.02,56.02,108500.0,42.193,42.193,42.1478,42.1478,108500.0
2015-05-20 13:10:00,56.02,56.06,56.0,56.04,148100.0,42.1478,42.1779,42.1328,42.1629,148100.0
2015-05-20 13:15:00,56.04,56.05,56.02,56.02,78900.0,42.1629,42.1704,42.1478,42.1478,78900.0
2015-05-20 13:20:00,56.03,56.04,56.02,56.04,87100.0,42.1553,42.1629,42.1478,42.1629,87100.0
2015-05-20 13:25:00,56.04,56.07,56.03,56.03,69600.0,42.1629,42.1854,42.1553,42.1553,69600.0
2015-05-20 13:30:00,56.03,56.04,55.99,56.0,89800.0,42.1553,42.1629,42.1252,42.1328,89800.0
2015-05-20 13:35:00,55.99,56.02,55.98,55.98,110200.0,42.1252,42.1478,42.1177,42.1177,110200.0
2015-05-20 13:40:00,55.99,55.99,55.96,55.96,62200.0,42.1252,42.1252,42.1027,42.1027,62200.0
2015-05-20 13:45:00,55.97,56.0,55.96,56.0,88800.0,42.1102,42.1328,42.1027,42.1328,88800.0
2015-05-20 13:50:00,56.0,56.0,55.96,55.97,74200.0,42.1328,42.1328,42.1027,42.1102,74200.0
2015-05-20 13:55:00,55.97,55.98,55.93,55.97,101000.0,42.1102,42.1177,42.0801,42.1102,101000.0
2015-05-20 14:00:00,55.98,56.13,55.98,56.04,235700.0,42.1177,42.2306,42.1177,42.1629,235700.0
2015-05-20 14:05:00,56.05,56.15,56.04,56.06,139700.0,42.1704,42.2456,42.1629,42.1779,139700.0
2015-05-20 14:10:00,56.06,56.14,56.06,56.13,155000.0,42.1779,42.2381,42.1779,42.2306,155000.0
2015-05-20 14:15:00,56.13,56.21,56.13,56.17,295200.0,42.2306,42.2908,42.2306,42.2607,295200.0
2015-05-20 14:20:00,56.18,56.22,56.17,56.18,106300.0,42.2682,42.2983,42.2607,42.2682,106300.0
2015-05-20 14:25:00,56.18,56.28,56.17,56.25,155500.0,42.2682,42.3434,42.2607,42.3209,155500.0
2015-05-20 14:30:00,56.26,56.28,56.17,56.18,150500.0,42.3284,42.3434,42.2607,42.2682,150500.0
2015-05-20 14:35:00,56.18,56.2,56.17,56.17,88300.0,42.2682,42.2832,42.2607,42.2607,88300.0
2015-05-20 14:40:00,56.17,56.18,56.11,56.15,142000.0,42.2607,42.2682,42.2155,42.2456,142000.0
2015-05-20 14:45:00,56.15,56.2,56.1,56.11,124500.0,42.2456,42.2832,42.208,42.2155,124500.0
2015-05-20 14:50:00,56.1,56.15,56.1,56.13,94700.0,42.208,42.2456,42.208,42.2306,94700.0
2015-05-20 14:55:00,56.14,56.15,56.11,56.14,116400.0,42.2381,42.2456,42.2155,42.2381,116400.0
2015-05-20 15:00:00,56.15,56.16,56.12,56.15,141200.0,42.2456,42.2532,42.2231,42.2456,141200.0
2015-05-20 15:05:00,56.16,56.23,56.15,56.19,162000.0,42.2532,42.3058,42.2456,42.2757,162000.0
2015-05-20 15:10:00,56.19,56.21,56.17,56.18,113300.0,42.2757,42.2908,42.2607,42.2682,113300.0
2015-05-20 15:15:00,56.17,56.18,56.05,56.05,260400.0,42.2607,42.2682,42.1704,42.1704,260400.0
2015-05-20 15:20:00,56.06,56.12,56.01,56.09,146100.0,42.1779,42.2231,42.1403,42.2005,146100.0
2015-05-20 15:25:00,56.09,56.12,56.08,56.12,91900.0,42.2005,42.2231,42.193,42.2231,91900.0
2015-05-20 15:30:00,56.12,56.12,56.06,56.1,137700.0,42.2231,42.2231,42.1779,42.208,137700.0
2015-05-20 15:35:00,56.11,56.11,56.04,56.04,164600.0,42.2155,42.2155,42.1629,42.1629,164600.0
2015-05-20 15:40:00,56.05,56.11,56.04,56.11,146900.0,42.1704,42.2155,42.1629,42.2155,146900.0
2015-05-20 15:45:00,56.1,56.18,56.1,56.18,182200.0,42.208,42.2682,42.208,42.2682,182200.0
2015-05-20 15:50:00,56.18,56.18,56.11,56.13,259600.0,42.2682,42.2682,42.2155,42.2306,259600.0
2015-05-20 15:55:00,56.13,56.14,56.06,56.06,523500.0,42.2306,42.2381,42.1779,42.1779,523500.0
2015-05-21 09:30:00,55.99,56.05,55.85,56.02,468500.0,42.1252,42.1704,42.0199,42.1478,468500.0
2015-05-21 09:35:00,56.01,56.02,55.96,56.01,156000.0,42.1403,42.1478,42.1027,42.1403,156000.0
2015-05-21 09:40:00,56.0,56.03,55.94,55.99,139200.0,42.1328,42.1553,42.0876,42.1252,139200.0
2015-05-21 09:45:00,55.98,56.01,55.93,56.0,165100.0,42.1177,42.1403,42.0801,42.1328,165100.0
2015-05-21 09:50:00,56.0,56.05,55.94,55.99,229600.0,42.1328,42.1704,42.0876,42.1252,229600.0
2015-05-21 09:55:00,55.98,56.0,55.84,55.86,113000.0,42.1177,42.1328,42.0124,42.0274,113000.0
2015-05-21 10:00:00,55.85,55.97,55.83,55.96,130700.0,42.0199,42.1102,42.0049,42.1027,130700.0
2015-05-21 10:05:00,55.96,56.03,55.95,55.98,109600.0,42.1027,42.1553,42.0952,42.1177,109600.0
2015-05-21 10:10:00,55.98,55.98,55.87,55.87,66200.0,42.1177,42.1177,42.035,42.035,66200.0
2015-05-21 10:15:00,55.87,55.92,55.87,55.91,77600.0,42.035,42.0726,42.035,42.0651,77600.0
2015-05-21 10:20:00,55.91,55.97,55.88,55.97,115800.0,42.0651,42.1102,42.0425,42.1102,115800.0
2015-05-21 10:25:00,55.97,56.0,55.95,55.97,59200.0,42.1102,42.1328,42.0952,42.1102,59200.0
2015-05-21 10:30:00,55.97,56.0,55.94,55.96,85700.0,42.1102,42.1328,42.0876,42.1027,85700.0
2015-05-21 10:35:00,55.95,55.97,55.94,55.95,72400.0,42.0952,42.1102,42.0876,42.0952,72400.0
2015-05-21 10:40:00,55.96,55.97,55.93,55.95,43800.0,42.1027,42.1102,42.0801,42.0952,43800.0
2015-05-21 10:45:00,55.95,56.0,55.94,55.99,60900.0,42.0952,42.1328,42.0876,42.1252,60900.0
2015-05-21 10:50:00,55.99,56.01,55.97,55.97,64700.0,42.1252,42.1403,42.1102,42.1102,64700.0
2015-05-21 10:55:00,55.98,55.99,55.94,55.96,89300.0,42.1177,42.1252,42.0876,42.1027,89300.0
2015-05-21 11:00:00,55.96,55.98,55.95,55.95,70400.0,42.1027,42.1177,42.0952,42.0952,70400.0
2015-05-21 11:05:00,55.96,56.01,55.95,55.99,107100.0,42.1027,42.1403,42.0952,42.1252,107100.0
2015-05-21 11:10:00,56.0,56.01,55.98,55.99,48200.0,42.1328,42.1403,42.1177,42.1252,48200.0
2015-05-21 11:15:00,55.98,56.0,55.95,55.96,66200.0,42.1177,42.1328,42.0952,42.1027,66200.0
2015-05-21 11:20:00,55.95,56.01,55.93,56.0,124600.0,42.0952,42.1403,42.0801,42.1328,124600.0
2015-05-21 11:25:00,56.01,56.08,55.99,56.07,110200.0,42.1403,42.193,42.1252,42.1854,110200.0
2015-05-21 11:30:00,56.08,56.1,56.04,56.04,100000.0,42.193,42.208,42.1629,42.1629,100000.0
2015-05-21 11:35:00,56.05,56.06,56.01,56.05,79400.0,42.1704,42.1779,42.1403,42.1704,79400.0
2015-05-21 11:40:00,56.05,56.05,56.01,56.01,67300.0,42.1704,42.1704,42.1403,42.1403,67300.0
2015-05-21 11:45:00,56.02,56.02,55.98,56.0,294000.0,42.1478,42.1478,42.1177,42.1328,294000.0
2015-05-21 11:50:00,56.0,56.01,55.98,55.99,139600.0,42.1328,42.1403,42.1177,42.1252,139600.0
2015-05-21 11:55:00,55.99,56.0,55.98,55.99,33700.0,42.1252,42.1328,42.1177,42.1252,33700.0
2015-05-21 12:00:00,55.98,56.0,55.97,55.97,72100.0,42.1177,42.1328,42.1102,42.1102,72100.0
2015-05-21 12:05:00,55.97,55.98,55.96,55.96,44100.0,42.1102,42.1177,42.1027,42.1027,44100.0
2015-05-21 12:10:00,55.96,55.96,55.92,55.93,60700.0,42.1027,42.1027,42.0726,42.0801,60700.0
2015-05-21 12:15:00,55.92,55.94,55.92,55.93,69300.0,42.0726,42.0876,42.0726,42.0801,69300.0
2015-05-21 12:20:00,55.94,55.96,55.93,55.96,42500.0,42.0876,42.1027,42.0801,42.1027,42500.0
2015-05-21 12:25:00,55.95,55.96,55.95,55.96,47600.0,42.0952,42.1027,42.0952,42.1027,47600.0
2015-05-21 12:30:00,55.95,55.97,55.95,55.97,71900.0,42.0952,42.1102,42.0952,42.1102,71900.0
2015-05-21 12:35:00,55.97,55.97,55.95,55.95,50800.0,42.1102,42.1102,42.0952,42.0952,50800.0
2015-05-21 12:40:00,55.95,55.96,55.94,55.95,91100.0,42.0952,42.1027,42.0876,42.0952,91100.0
2015-05-21 12:45:00,55.95,55.95,55.9,55.91,80300.0,42.0952,42.0952,42.0575,42.0651,80300.0
2015-05-21 12:50:00,55.91,55.92,55.89,55.89,68800.0,42.0651,42.0726,42.05,42.05,68800.0
2015-05-21 12:55:00,55.89,55.91,55.89,55.9,79100.0,42.05,42.0651,42.05,42.0575,79100.0
2015-05-21 13:00:00,55.89,55.92,55.89,55.91,82000.0,42.05,42.0726,42.05,42.0651,82000.0
2015-05-21 13:05:00,55.91,55.95,55.91,55.95,40600.0,42.0651,42.0952,42.0651,42.0952,40600.0
2015-05-21 13:10:00,55.95,55.95,55.92,55.93,94000.0,42.0952,42.0952,42.0726,42.0801,94000.0
2015-05-21 13:15:00,55.93,55.93,55.92,55.93,36900.0,42.0801,42.0801,42.0726,42.0801,36900.0
2015-05-21 13:20:00,55.93,55.96,55.92,55.95,94400.0,42.0801,42.1027,42.0726,42.0952,94400.0
2015-05-21 13:25:00,55.95,55.95,55.91,55.91,53800.0,42.0952,42.0952,42.0651,42.0651,53800.0
2015-05-21 13:30:00,55.91,55.94,55.91,55.92,75300.0,42.0651,42.0876,42.0651,42.0726,75300.0
2015-05-21 13:35:00,55.92,55.93,55.92,55.93,89800.0,42.0726,42.0801,42.0726,42.0801,89800.0
2015-05-21 13:40:00,55.93,55.93,55.87,55.88,133800.0,42.0801,42.0801,42.035,42.0425,133800.0
2015-05-21 13:45:00,55.88,55.92,55.87,55.92,120800.0,42.0425,42.0726,42.035,42.0726,120800.0
2015-05-21 13:50:00,55.91,55.93,55.91,55.93,93100.0,42.0651,42.0801,42.0651,42.0801,93100.0
2015-05-21 13:55:00,55.93,55.93,55.9,55.91,116700.0,42.0801,42.0801,42.0575,42.0651,116700.0
2015-05-21 14:00:00,55.91,55.93,55.9,55.93,97700.0,42.0651,42.0801,42.0575,42.0801,97700.0
2015-05-21 14:05:00,55.92,55.95,55.92,55.95,100400.0,42.0726,42.0952,42.0726,42.0952,100400.0
2015-05-21 14:10:00,55.94,55.95,55.93,55.93,62900.0,42.0876,42.0952,42.0801,42.0801,62900.0
2015-05-21 14:15:00,55.93,55.95,55.93,55.95,84500.0,42.0801,42.0952,42.0801,42.0952,84500.0
2015-05-21 14:20:00,55.95,55.96,55.92,55.96,218700.0,42.0952,42.1027,42.0726,42.1027,218700.0
2015-05-21 14:25:00,55.95,56.02,55.95,56.01,108300.0,42.0952,42.1478,42.0952,42.1403,108300.0
2015-05-21 14:30:00,56.01,56.02,55.97,55.99,119800.0,42.1403,42.1478,42.1102,42.1252,119800.0
2015-05-21 14:35:00,56.0,56.05,55.99,56.01,112100.0,42.1328,42.1704,42.1252,42.1403,112100.0
2015-05-21 14:40:00,56.01,56.04,56.0,56.04,123700.0,42.1403,42.1629,42.1328,42.1629,123700.0
2015-05-21 14:45:00,56.04,56.05,56.03,56.05,42700.0,42.1629,42.1704,42.1553,42.1704,42700.0
2015-05-21 14:50:00,56.05,56.06,56.04,56.05,89600.0,42.1704,42.1779,42.1629,42.1704,89600.0
2015-05-21 14:55:00,56.05,56.06,56.05,56.06,37300.0,42.1704,42.1779,42.1704,42.1779,37300.0
2015-05-21 15:00:00,56.06,56.09,56.05,56.05,189300.0,42.1779,42.2005,42.1704,42.1704,189300.0
2015-05-21 15:05:00,56.05,56.08,56.05,56.05,181900.0,42.1704,42.193,42.1704,42.1704,181900.0
2015-05-21 15:10:00,56.05,56.06,56.01,56.03,454700.0,42.1704,42.1779,42.1403,42.1553,454700.0
2015-05-21 15:15:00,56.04,56.05,56.01,56.03,206100.0,42.1629,42.1704,42.1403,42.1553,206100.0
2015-05-21 15:20:00,56.03,56.06,56.03,56.06,150300.0,42.1553,42.1779,42.1553,42.1779,150300.0
2015-05-21 15:25:00,56.06,56.07,56.05,56.07,108400.0,42.1779,42.1854,42.1704,42.1854,108400.0
2015-05-21 15:30:00,56.07,56.15,56.06,56.12,281400.0,42.1854,42.2456,42.1779,42.2231,281400.0
2015-05-21 15:35:00,56.12,56.15,56.1,56.14,202500.0,42.2231,42.2456,42.208,42.2381,202500.0
2015-05-21 15:40:00,56.14,56.18,56.11,56.11,438500.0,42.2381,42.2682,42.2155,42.2155,438500.0
2015-05-21 15:45:00,56.11,56.13,56.09,56.1,210600.0,42.2155,42.2306,42.2005,42.208,210600.0
2015-05-21 15:50:00,56.09,56.1,56.04,56.05,357400.0,42.2005,42.208,42.1629,42.1704,357400.0
2015-05-21 15:55:00,56.05,56.06,55.97,56.03,1000900.0,42.1704,42.1779,42.1102,42.1553,1000900.0
2015-05-22 09:30:00,56.05,56.15,55.99,56.05,272800.0,42.1704,42.2456,42.1252,42.1704,272800.0
2015-05-22 09:35:00,56.05,56.16,56.0,56.15,139400.0,42.1704,42.2532,42.1328,42.2456,139400.0
2015-05-22 09:40:00,56.14,56.17,56.07,56.11,91300.0,42.2381,42.2607,42.1854,42.2155,91300.0
2015-05-22 09:45:00,56.1,56.18,56.08,56.18,91500.0,42.208,42.2682,42.193,42.2682,91500.0
2015-05-22 09:50:00,56.17,56.18,56.1,56.12,216000.0,42.2607,42.2682,42.208,42.2231,216000.0
2015-05-22 09:55:00,56.12,56.14,56.08,56.11,110200.0,42.2231,42.2381,42.193,42.2155,110200.0
2015-05-22 10:00:00,56.12,56.13,56.11,56.11,50200.0,42.2231,42.2306,42.2155,42.2155,50200.0
2015-05-22 10:05:00,56.11,56.18,56.11,56.14,74000.0,42.2155,42.2682,42.2155,42.2381,74000.0
2015-05-22 10:10:00,56.14,56.16,56.12,56.15,39600.0,42.2381,42.2532,42.2231,42.2456,39600.0
2015-05-22 10:15:00,56.15,56.17,56.14,56.15,96300.0,42.2456,42.2607,42.2381,42.2456,96300.0
2015-05-22 10:20:00,56.15,56.17,56.14,56.15,86800.0,42.2456,42.2607,42.2381,42.2456,86800.0
2015-05-22 10:25:00,56.15,56.18,56.15,56.15,42100.0,42.2456,42.2682,42.2456,42.2456,42100.0
2015-05-22 10:30:00,56.16,56.19,56.14,56.19,109500.0,42.2532,42.2757,42.2381,42.2757,109500.0
2015-05-22 10:35:00,56.19,56.23,56.18,56.21,142800.0,42.2757,42.3058,42.2682,42.2908,142800.0
2015-05-22 10:40:00,56.2,56.22,56.2,56.21,50900.0,42.2832,42.2983,42.2832,42.2908,50900.0
2015-05-22 10:45:00,56.21,56.21,56.19,56.19,46000.0,42.2908,42.2908,42.2757,42.2757,46000.0
2015-05-22 10:50:00,56.2,56.22,56.16,56.21,105100.0,42.2832,42.2983,42.2532,42.2908,105100.0
2015-05-22 10:55:00,56.21,56.23,56.19,56.22,59000.0,42.2908,42.3058,42.2757,42.2983,59000.0
2015-05-22 11:00:00,56.22,56.23,56.19,56.19,40400.0,42.2983,42.3058,42.2757,42.2757,40400.0
2015-05-22 11:05:00,56.19,56.2,56.15,56.16,75500.0,42.2757,42.2832,42.2456,42.2532,75500.0
2015-05-22 11:10:00,56.16,56.18,56.1,56.11,128000.0,42.2532,42.2682,42.208,42.2155,128000.0
2015-05-22 11:15:00,56.1,56.14,56.1,56.11,74500.0,42.208,42.2381,42.208,42.2155,74500.0
2015-05-22 11:20:00,56.12,56.12,56.07,56.09,35300.0,42.2231,42.2231,42.1854,42.2005,35300.0
2015-05-22 11:25:00,56.09,56.12,56.08,56.12,37200.0,42.2005,42.2231,42.193,42.2231,37200.0
2015-05-22 11:30:00,56.11,56.15,56.1,56.13,82800.0,42.2155,42.2456,42.208,42.2306,82800.0
2015-05-22 11:35:00,56.14,56.16,56.13,56.14,45600.0,42.2381,42.2532,42.2306,42.2381,45600.0
2015-05-22 11:40:00,56.15,56.17,56.13,56.13,62900.0,42.2456,42.2607,42.2306,42.2306,62900.0
2015-05-22 11:45:00,56.13,56.15,56.11,56.11,90100.0,42.2306,42.2456,42.2155,42.2155,90100.0
2015-05-22 11:50:00,56.11,56.16,56.11,56.15,46300.0,42.2155,42.2532,42.2155,42.2456,46300.0
2015-05-22 11:55:00,56.14,56.19,56.11,56.18,60500.0,42.2381,42.2757,42.2155,42.2682,60500.0
2015-05-22 12:00:00,56.18,56.18,56.12,56.12,27800.0,42.2682,42.2682,42.2231,42.2231,27800.0
2015-05-22 12:05:00,56.13,56.15,56.11,56.14,39900.0,42.2306,42.2456,42.2155,42.2381,39900.0
2015-05-22 12:10:00,56.15,56.16,56.13,56.14,24800.0,42.2456,42.2532,42.2306,42.2381,24800.0
2015-05-22 12:15:00,56.14,56.15,56.12,56.12,32900.0,42.2381,42.2456,42.2231,42.2231,32900.0
2015-05-22 12:20:00,56.12,56.13,56.12,56.13,26700.0,42.2231,42.2306,42.2231,42.2306,26700.0
2015-05-22 12:25:00,56.13,56.15,56.12,56.15,25900.0,42.2306,42.2456,42.2231,42.2456,25900.0
2015-05-22 12:30:00,56.15,56.16,56.14,56.15,71400.0,42.2456,42.2532,42.2381,42.2456,71400.0
2015-05-22 12:35:00,56.16,56.17,56.15,56.17,70900.0,42.2532,42.2607,42.2456,42.2607,70900.0
2015-05-22 12:40:00,56.17,56.18,56.14,56.16,113700.0,42.2607,42.2682,42.2381,42.2532,113700.0
2015-05-22 12:45:00,56.16,56.16,56.12,56.13,107300.0,42.2532,42.2532,42.2231,42.2306,107300.0
2015-05-22 12:50:00,56.13,56.13,56.11,56.11,81800.0,42.2306,42.2306,42.2155,42.2155,81800.0
2015-05-22 12:55:00,56.11,56.16,56.11,56.16,74800.0,42.2155,42.2532,42.2155,42.2532,74800.0
2015-05-22 13:00:00,56.15,56.21,56.12,56.18,234200.0,42.2456,42.2908,42.2231,42.2682,234200.0
2015-05-22 13:05:00,56.17,56.22,56.15,56.2,110300.0,42.2607,42.2983,42.2456,42.2832,110300.0
2015-05-22 13:10:00,56.2,56.2,56.16,56.18,61100.0,42.2832,42.2832,42.2532,42.2682,61100.0
2015-05-22 13:15:00,56.18,56.19,56.14,56.15,82500.0,42.2682,42.2757,42.2381,42.2456,82500.0
2015-05-22 13:20:00,56.15,56.17,56.13,56.16,64100.0,42.2456,42.2607,42.2306,42.2532,64100.0
2015-05-22 13:25:00,56.16,56.17,56.13,56.15,45700.0,42.2532,42.2607,42.2306,42.2456,45700.0
2015-05-22 13:30:00,56.15,56.18,56.14,56.14,84100.0,42.2456,42.2682,42.2381,42.2381,84100.0
2015-05-22 13:35:00,56.14,56.16,56.13,56.14,48100.0,42.2381,42.2532,42.2306,42.2381,48100.0
2015-05-22 13:40:00,56.14,56.16,56.13,56.16,35100.0,42.2381,42.2532,42.2306,42.2532,35100.0
2015-05-22 13:45:00,56.15,56.16,56.14,56.15,42500.0,42.2456,42.2532,42.2381,42.2456,42500.0
2015-05-22 13:50:00,56.15,56.15,56.13,56.15,33300.0,42.2456,42.2456,42.2306,42.2456,33300.0
2015-05-22 13:55:00,56.15,56.16,56.14,56.15,35700.0,42.2456,42.2532,42.2381,42.2456,35700.0
2015-05-22 14:00:00,56.15,56.16,56.12,56.14,114800.0,42.2456,42.2532,42.2231,42.2381,114800.0
2015-05-22 14:05:00,56.14,56.16,56.13,56.16,48600.0,42.2381,42.2532,42.2306,42.2532,48600.0
2015-05-22 14:10:00,56.16,56.17,56.15,56.17,41900.0,42.2532,42.2607,42.2456,42.2607,41900.0
2015-05-22 14:15:00,56.16,56.18,56.15,56.15,53600.0,42.2532,42.2682,42.2456,42.2456,53600.0
2015-05-22 14:20:00,56.16,56.19,56.15,56.16,54400.0,42.2532,42.2757,42.2456,42.2532,54400.0
2015-05-22 14:25:00,56.16,56.18,56.16,56.18,36400.0,42.2532,42.2682,42.2532,42.2682,36400.0
2015-05-22 14:30:00,56.17,56.18,56.16,56.16,27400.0,42.2607,42.2682,42.2532,42.2532,27400.0
2015-05-22 14:35:00,56.16,56.18,56.15,56.17,86300.0,42.2532,42.2682,42.2456,42.2607,86300.0
2015-05-22 14:40:00,56.17,56.18,56.15,56.15,36400.0,42.2607,42.2682,42.2456,42.2456,36400.0
2015-05-22 14:45:00,56.16,56.17,56.15,56.16,37100.0,42.2532,42.2607,42.2456,42.2532,37100.0
2015-05-22 14:50:00,56.15,56.16,56.14,56.15,34000.0,42.2456,42.2532,42.2381,42.2456,34000.0
2015-05-22 14:55:00,56.15,56.15,56.11,56.11,54100.0,42.2456,42.2456,42.2155,42.2155,54100.0
2015-05-22 15:00:00,56.12,56.17,56.11,56.15,161900.0,42.2231,42.2607,42.2155,42.2456,161900.0
2015-05-22 15:05:00,56.16,56.17,56.14,56.16,46500.0,42.2532,42.2607,42.2381,42.2532,46500.0
2015-05-22 15:10:00,56.16,56.16,56.15,56.16,20100.0,42.2532,42.2532,42.2456,42.2532,20100.0
2015-05-22 15:15:00,56.16,56.16,56.14,56.14,41900.0,42.2532,42.2532,42.2381,42.2381,41900.0
2015-05-22 15:20:00,56.14,56.18,56.14,56.18,88900.0,42.2381,42.2682,42.2381,42.2682,88900.0
2015-05-22 15:25:00,56.18,56.2,56.17,56.2,93700.0,42.2682,42.2832,42.2607,42.2832,93700.0
2015-05-22 15:30:00,56.2,56.2,56.17,56.2,150400.0,42.2832,42.2832,42.2607,42.2832,150400.0
2015-05-22 15:35:00,56.2,56.2,56.15,56.16,138200.0,42.2832,42.2832,42.2456,42.2532,138200.0
2015-05-22 15:40:00,56.16,56.17,56.15,56.15,83200.0,42.2532,42.2607,42.2456,42.2456,83200.0
2015-05-22 15:45:00,56.15,56.16,56.1,56.12,193800.0,42.2456,42.2532,42.208,42.2231,193800.0
2015-05-22 15:50:00,56.12,56.13,56.06,56.06,155600.0,42.2231,42.2306,42.1779,42.1779,155600.0
2015-05-22 15:55:00,56.07,56.07,56.0,56.01,643000.0,42.1854,42.1854,42.1328,42.1403,643000.0
2015-05-26 09:30:00,55.97,56.0,55.88,55.93,361200.0,42.1102,42.1328,42.0425,42.0801,361200.0
2015-05-26 09:35:00,55.93,55.93,55.69,55.71,302300.0,42.0801,42.0801,41.8995,41.9146,302300.0
2015-05-26 09:40:00,55.7,55.8,55.6,55.79,249300.0,41.9071,41.9823,41.8318,41.9748,249300.0
2015-05-26 09:45:00,55.79,55.8,55.71,55.73,283800.0,41.9748,41.9823,41.9146,41.9296,283800.0
2015-05-26 09:50:00,55.72,55.77,55.68,55.73,165300.0,41.9221,41.9597,41.892,41.9296,165300.0
2015-05-26 09:55:00,55.73,55.83,55.71,55.83,148700.0,41.9296,42.0049,41.9146,42.0049,148700.0
2015-05-26 10:00:00,55.82,55.9,55.79,55.86,278000.0,41.9973,42.0575,41.9748,42.0274,278000.0
2015-05-26 10:05:00,55.87,55.87,55.79,55.82,139800.0,42.035,42.035,41.9748,41.9973,139800.0
2015-05-26 10:10:00,55.82,55.89,55.8,55.86,209100.0,41.9973,42.05,41.9823,42.0274,209100.0
2015-05-26 10:15:00,55.86,55.97,55.83,55.92,272600.0,42.0274,42.1102,42.0049,42.0726,272600.0
2015-05-26 10:20:00,55.91,55.92,55.83,55.85,186000.0,42.0651,42.0726,42.0049,42.0199,186000.0
2015-05-26 10:25:00,55.85,55.89,55.8,55.88,102400.0,42.0199,42.05,41.9823,42.0425,102400.0
2015-05-26 10:30:00,55.88,55.91,55.8,55.81,171100.0,42.0425,42.0651,41.9823,41.9898,171100.0
2015-05-26 10:35:00,55.8,55.81,55.73,55.75,236800.0,41.9823,41.9898,41.9296,41.9447,236800.0
2015-05-26 10:40:00,55.75,55.81,55.73,55.78,101500.0,41.9447,41.9898,41.9296,41.9673,101500.0
2015-05-26 10:45:00,55.78,55.79,55.73,55.73,113300.0,41.9673,41.9748,41.9296,41.9296,113300.0
2015-05-26 10:50:00,55.74,55.75,55.66,55.66,198400.0,41.9372,41.9447,41.877,41.877,198400.0
2015-05-26 10:55:00,55.66,55.7,55.63,55.66,181300.0,41.877,41.9071,41.8544,41.877,181300.0
2015-05-26 11:00:00,55.67,55.7,55.59,55.61,215900.0,41.8845,41.9071,41.8243,41.8393,215900.0
2015-05-26 11:05:00,55.6,55.66,55.6,55.66,147300.0,41.8318,41.877,41.8318,41.877,147300.0
2015-05-26 11:10:00,55.66,55.66,55.6,55.62,88900.0,41.877,41.877,41.8318,41.8469,88900.0
2015-05-26 11:15:00,55.61,55.62,55.59,55.6,172800.0,41.8393,41.8469,41.8243,41.8318,172800.0
2015-05-26 11:20:00,55.6,55.65,55.58,55.62,122400.0,41.8318,41.8694,41.8168,41.8469,122400.0
2015-05-26 11:25:00,55.63,55.71,55.6,55.69,116600.0,41.8544,41.9146,41.8318,41.8995,116600.0
2015-05-26 11:30:00,55.69,55.74,55.65,55.69,158200.0,41.8995,41.9372,41.8694,41.8995,158200.0
2015-05-26 11:35:00,55.68,55.72,55.63,55.68,111700.0,41.892,41.9221,41.8544,41.892,111700.0
2015-05-26 11:40:00,55.69,55.69,55.64,55.66,81000.0,41.8995,41.8995,41.8619,41.877,81000.0
2015-05-26 11:45:00,55.66,55.7,55.63,55.66,97400.0,41.877,41.9071,41.8544,41.877,97400.0
2015-05-26 11:50:00,55.67,55.67,55.59,55.6,99900.0,41.8845,41.8845,41.8243,41.8318,99900.0
2015-05-26 11:55:00,55.61,55.65,55.58,55.59,65800.0,41.8393,41.8694,41.8168,41.8243,65800.0
2015-05-26 12:00:00,55.59,55.64,55.59,55.61,60400.0,41.8243,41.8619,41.8243,41.8393,60400.0
2015-05-26 12:05:00,55.6,55.65,55.58,55.61,82200.0,41.8318,41.8694,41.8168,41.8393,82200.0
2015-05-26 12:10:00,55.61,55.66,55.58,55.65,56400.0,41.8393,41.877,41.8168,41.8694,56400.0
2015-05-26 12:15:00,55.65,55.66,55.63,55.65,101100.0,41.8694,41.877,41.8544,41.8694,101100.0
2015-05-26 12:20:00,55.65,55.68,55.63,55.67,113000.0,41.8694,41.892,41.8544,41.8845,113000.0
2015-05-26 12:25:00,55.67,55.68,55.64,55.66,87600.0,41.8845,41.892,41.8619,41.877,87600.0
2015-05-26 12:30:00,55.66,55.68,55.58,55.6,103300.0,41.877,41.892,41.8168,41.8318,103300.0
2015-05-26 12:35:00,55.6,55.61,55.55,55.57,79100.0,41.8318,41.8393,41.7942,41.8093,79100.0
2015-05-26 12:40:00,55.57,55.59,55.55,55.57,51200.0,41.8093,41.8243,41.7942,41.8093,51200.0
2015-05-26 12:45:00,55.56,55.57,55.52,55.54,76800.0,41.8017,41.8093,41.7716,41.7867,76800.0
2015-05-26 12:50:00,55.54,55.55,55.48,55.55,153800.0,41.7867,41.7942,41.7415,41.7942,153800.0
2015-05-26 12:55:00,55.55,55.56,55.5,55.5,57000.0,41.7942,41.8017,41.7566,41.7566,57000.0
2015-05-26 13:00:00,55.5,55.56,55.49,55.52,74400.0,41.7566,41.8017,41.7491,41.7716,74400.0
2015-05-26 13:05:00,55.52,55.53,55.46,55.51,135100.0,41.7716,41.7792,41.7265,41.7641,135100.0
2015-05-26 13:10:00,55.51,55.57,55.5,55.56,50000.0,41.7641,41.8093,41.7566,41.8017,50000.0
2015-05-26 13:15:00,55.57,55.59,55.55,55.57,103300.0,41.8093,41.8243,41.7942,41.8093,103300.0
2015-05-26 13:20:00,55.57,55.58,55.55,55.56,49100.0,41.8093,41.8168,41.7942,41.8017,49100.0
2015-05-26 13:25:00,55.57,55.62,55.56,55.58,78400.0,41.8093,41.8469,41.8017,41.8168,78400.0
2015-05-26 13:30:00,55.59,55.59,55.52,55.54,62400.0,41.8243,41.8243,41.7716,41.7867,62400.0
2015-05-26 13:35:00,55.53,55.56,55.5,55.52,125400.0,41.7792,41.8017,41.7566,41.7716,125400.0
2015-05-26 13:40:00,55.52,55.57,55.5,55.51,115700.0,41.7716,41.8093,41.7566,41.7641,115700.0
2015-05-26 13:45:00,55.52,55.54,55.5,55.52,99000.0,41.7716,41.7867,41.7566,41.7716,99000.0
2015-05-26 13:50:00,55.52,55.59,55.47,55.54,151200.0,41.7716,41.8243,41.734,41.7867,151200.0
2015-05-26 13:55:00,55.54,55.54,55.49,55.52,136500.0,41.7867,41.7867,41.7491,41.7716,136500.0
2015-05-26 14:00:00,55.52,55.56,55.5,55.55,113600.0,41.7716,41.8017,41.7566,41.7942,113600.0
2015-05-26 14:05:00,55.55,55.58,55.53,55.56,104900.0,41.7942,41.8168,41.7792,41.8017,104900.0
2015-05-26 14:10:00,55.55,55.59,55.55,55.58,94600.0,41.7942,41.8243,41.7942,41.8168,94600.0
2015-05-26 14:15:00,55.57,55.65,55.57,55.65,94500.0,41.8093,41.8694,41.8093,41.8694,94500.0
2015-05-26 14:20:00,55.65,55.65,55.6,55.6,168300.0,41.8694,41.8694,41.8318,41.8318,168300.0
2015-05-26 14:25:00,55.6,55.63,55.56,55.58,120200.0,41.8318,41.8544,41.8017,41.8168,120200.0
2015-05-26 14:30:00,55.58,55.6,55.57,55.6,99900.0,41.8168,41.8318,41.8093,41.8318,99900.0
2015-05-26 14:35:00,55.6,55.62,55.58,55.61,201100.0,41.8318,41.8469,41.8168,41.8393,201100.0
2015-05-26 14:40:00,55.61,55.65,55.61,55.63,158700.0,41.8393,41.8694,41.8393,41.8544,158700.0
2015-05-26 14:45:00,55.63,55.66,55.62,55.62,123200.0,41.8544,41.877,41.8469,41.8469,123200.0
2015-05-26 14:50:00,55.62,55.65,55.6,55.62,182100.0,41.8469,41.8694,41.8318,41.8469,182100.0
2015-05-26 14:55:00,55.62,55.67,55.61,55.65,234600.0,41.8469,41.8845,41.8393,41.8694,234600.0
2015-05-26 15:00:00,55.65,55.73,55.65,55.73,150900.0,41.8694,41.9296,41.8694,41.9296,150900.0
2015-05-26 15:05:00,55.73,55.78,55.72,55.78,294400.0,41.9296,41.9673,41.9221,41.9673,294400.0
2015-05-26 15:10:00,55.77,55.81,55.75,55.81,290200.0,41.9597,41.9898,41.9447,41.9898,290200.0
2015-05-26 15:15:00,55.81,55.86,55.74,55.74,190800.0,41.9898,42.0274,41.9372,41.9372,190800.0
2015-05-26 15:20:00,55.75,55.79,55.72,55.75,148100.0,41.9447,41.9748,41.9221,41.9447,148100.0
2015-05-26 15:25:00,55.76,55.77,55.69,55.75,123200.0,41.9522,41.9597,41.8995,41.9447,123200.0
2015-05-26 15:30:00,55.76,55.77,55.7,55.75,153400.0,41.9522,41.9597,41.9071,41.9447,153400.0
2015-05-26 15:35:00,55.75,55.78,55.7,55.73,180700.0,41.9447,41.9673,41.9071,41.9296,180700.0
2015-05-26 15:40:00,55.73,55.78,55.71,55.76,285100.0,41.9296,41.9673,41.9146,41.9522,285100.0
2015-05-26 15:45:00,55.76,55.77,55.71,55.77,233200.0,41.9522,41.9597,41.9146,41.9597,233200.0
2015-05-26 15:50:00,55.77,55.77,55.71,55.73,303700.0,41.9597,41.9597,41.9146,41.9296,303700.0
2015-05-26 15:55:00,55.73,55.74,55.66,55.67,1125300.0,41.9296,41.9372,41.877,41.8845,1125300.0
2015-05-27 09:30:00,55.92,55.97,55.78,55.83,430800.0,42.0726,42.1102,41.9673,42.0049,430800.0
2015-05-27 09:35:00,55.83,55.89,55.76,55.81,157600.0,42.0049,42.05,41.9522,41.9898,157600.0
2015-05-27 09:40:00,55.81,55.85,55.71,55.8,138700.0,41.9898,42.0199,41.9146,41.9823,138700.0
2015-05-27 09:45:00,55.8,55.9,55.77,55.89,134900.0,41.9823,42.0575,41.9597,42.05,134900.0
2015-05-27 09:50:00,55.9,56.09,55.89,56.05,206900.0,42.0575,42.2005,42.05,42.1704,206900.0
2015-05-27 09:55:00,56.05,56.09,56.0,56.02,130300.0,42.1704,42.2005,42.1328,42.1478,130300.0
2015-05-27 10:00:00,56.02,56.05,55.99,56.0,126000.0,42.1478,42.1704,42.1252,42.1328,126000.0
2015-05-27 10:05:00,56.0,56.01,55.97,56.0,68000.0,42.1328,42.1403,42.1102,42.1328,68000.0
2015-05-27 10:10:00,56.0,56.05,56.0,56.01,92800.0,42.1328,42.1704,42.1328,42.1403,92800.0
2015-05-27 10:15:00,56.01,56.04,56.0,56.01,91500.0,42.1403,42.1629,42.1328,42.1403,91500.0
2015-05-27 10:20:00,56.01,56.04,55.98,56.02,99800.0,42.1403,42.1629,42.1177,42.1478,99800.0
2015-05-27 10:25:00,56.02,56.05,55.98,56.02,95000.0,42.1478,42.1704,42.1177,42.1478,95000.0
2015-05-27 10:30:00,56.02,56.07,56.01,56.06,128500.0,42.1478,42.1854,42.1403,42.1779,128500.0
2015-05-27 10:35:00,56.05,56.08,56.04,56.05,62900.0,42.1704,42.193,42.1629,42.1704,62900.0
2015-05-27 10:40:00,56.05,56.06,56.03,56.04,52100.0,42.1704,42.1779,42.1553,42.1629,52100.0
2015-05-27 10:45:00,56.04,56.04,56.0,56.04,74600.0,42.1629,42.1629,42.1328,42.1629,74600.0
2015-05-27 10:50:00,56.04,56.07,56.03,56.06,48900.0,42.1629,42.1854,42.1553,42.1779,48900.0
2015-05-27 10:55:00,56.07,56.11,56.06,56.11,107000.0,42.1854,42.2155,42.1779,42.2155,107000.0
2015-05-27 11:00:00,56.1,56.14,56.09,56.09,96600.0,42.208,42.2381,42.2005,42.2005,96600.0
2015-05-27 11:05:00,56.09,56.11,56.08,56.1,60200.0,42.2005,42.2155,42.193,42.208,60200.0
2015-05-27 11:10:00,56.1,56.1,56.06,56.07,245900.0,42.208,42.208,42.1779,42.1854,245900.0
2015-05-27 11:15:00,56.07,56.08,56.02,56.03,73000.0,42.1854,42.193,42.1478,42.1553,73000.0
2015-05-27 11:20:00,56.03,56.03,55.99,56.03,64700.0,42.1553,42.1553,42.1252,42.1553,64700.0
2015-05-27 11:25:00,56.03,56.08,56.02,56.08,98400.0,42.1553,42.193,42.1478,42.193,98400.0
2015-05-27 11:30:00,56.07,56.1,56.07,56.08,174400.0,42.1854,42.208,42.1854,42.193,174400.0
2015-05-27 11:35:00,56.08,56.09,56.05,56.07,38400.0,42.193,42.2005,42.1704,42.1854,38400.0
2015-05-27 11:40:00,56.07,56.15,56.06,56.12,95600.0,42.1854,42.2456,42.1779,42.2231,95600.0
2015-05-27 11:45:00,56.13,56.13,56.1,56.12,48500.0,42.2306,42.2306,42.208,42.2231,48500.0
2015-05-27 11:50:00,56.11,56.13,56.1,56.11,124800.0,42.2155,42.2306,42.208,42.2155,124800.0
2015-05-27 11:55:00,56.11,56.12,56.1,56.11,136500.0,42.2155,42.2231,42.208,42.2155,136500.0
2015-05-27 12:00:00,56.11,56.16,56.11,56.16,107200.0,42.2155,42.2532,42.2155,42.2532,107200.0
2015-05-27 12:05:00,56.16,56.2,56.15,56.19,75000.0,42.2532,42.2832,42.2456,42.2757,75000.0
2015-05-27 12:10:00,56.2,56.2,56.17,56.2,68600.0,42.2832,42.2832,42.2607,42.2832,68600.0
2015-05-27 12:15:00,56.21,56.23,56.2,56.23,55400.0,42.2908,42.3058,42.2832,42.3058,55400.0
2015-05-27 12:20:00,56.22,56.24,56.21,56.23,87300.0,42.2983,42.3133,42.2908,42.3058,87300.0
2015-05-27 12:25:00,56.23,56.25,56.21,56.22,77500.0,42.3058,42.3209,42.2908,42.2983,77500.0
2015-05-27 12:30:00,56.22,56.24,56.21,56.23,58900.0,42.2983,42.3133,42.2908,42.3058,58900.0
2015-05-27 12:35:00,56.23,56.25,56.22,56.23,62000.0,42.3058,42.3209,42.2983,42.3058,62000.0
2015-05-27 12:40:00,56.23,56.27,56.22,56.27,64600.0,42.3058,42.3359,42.2983,42.3359,64600.0
2015-05-27 12:45:00,56.26,56.27,56.23,56.27,86100.0,42.3284,42.3359,42.3058,42.3359,86100.0
2015-05-27 12:50:00,56.27,56.27,56.24,56.24,49600.0,42.3359,42.3359,42.3133,42.3133,49600.0
2015-05-27 12:55:00,56.23,56.24,56.19,56.2,45800.0,42.3058,42.3133,42.2757,42.2832,45800.0
2015-05-27 13:00:00,56.2,56.26,56.18,56.26,55200.0,42.2832,42.3284,42.2682,42.3284,55200.0
2015-05-27 13:05:00,56.25,56.27,56.23,56.25,74400.0,42.3209,42.3359,42.3058,42.3209,74400.0
2015-05-27 13:10:00,56.25,56.3,56.24,56.25,71600.0,42.3209,42.3585,42.3133,42.3209,71600.0
2015-05-27 13:15:00,56.26,56.28,56.25,56.27,54100.0,42.3284,42.3434,42.3209,42.3359,54100.0
2015-05-27 13:20:00,56.27,56.31,56.26,56.28,153200.0,42.3359,42.366,42.3284,42.3434,153200.0
2015-05-27 13:25:00,56.29,56.29,56.28,56.28,25100.0,42.351,42.351,42.3434,42.3434,25100.0
2015-05-27 13:30:00,56.28,56.29,56.26,56.28,83900.0,42.3434,42.351,42.3284,42.3434,83900.0
2015-05-27 13:35:00,56.28,56.3,56.27,56.29,87000.0,42.3434,42.3585,42.3359,42.351,87000.0
2015-05-27 13:40:00,56.28,56.3,56.27,56.27,65300.0,42.3434,42.3585,42.3359,42.3359,65300.0
2015-05-27 13:45:00,56.28,56.28,56.24,56.24,65400.0,42.3434,42.3434,42.3133,42.3133,65400.0
2015-05-27 13:50:00,56.24,56.25,56.21,56.22,55500.0,42.3133,42.3209,42.2908,42.2983,55500.0
2015-05-27 13:55:00,56.22,56.23,56.21,56.23,56100.0,42.2983,42.3058,42.2908,42.3058,56100.0
2015-05-27 14:00:00,56.22,56.29,56.22,56.27,113100.0,42.2983,42.351,42.2983,42.3359,113100.0
2015-05-27 14:05:00,56.27,56.31,56.24,56.25,104400.0,42.3359,42.366,42.3133,42.3209,104400.0
2015-05-27 14:10:00,56.24,56.25,56.22,56.22,37900.0,42.3133,42.3209,42.2983,42.2983,37900.0
2015-05-27 14:15:00,56.23,56.25,56.19,56.23,109000.0,42.3058,42.3209,42.2757,42.3058,109000.0
2015-05-27 14:20:00,56.23,56.23,56.21,56.23,36100.0,42.3058,42.3058,42.2908,42.3058,36100.0
2015-05-27 14:25:00,56.23,56.24,56.22,56.24,83100.0,42.3058,42.3133,42.2983,42.3133,83100.0
2015-05-27 14:30:00,56.23,56.25,56.22,56.22,73300.0,42.3058,42.3209,42.2983,42.2983,73300.0
2015-05-27 14:35:00,56.22,56.22,56.19,56.22,68000.0,42.2983,42.2983,42.2757,42.2983,68000.0
2015-05-27 14:40:00,56.22,56.24,56.2,56.24,97100.0,42.2983,42.3133,42.2832,42.3133,97100.0
2015-05-27 14:45:00,56.23,56.24,56.18,56.19,79300.0,42.3058,42.3133,42.2682,42.2757,79300.0
2015-05-27 14:50:00,56.18,56.21,56.17,56.2,104500.0,42.2682,42.2908,42.2607,42.2832,104500.0
2015-05-27 14:55:00,56.2,56.22,56.19,56.2,75300.0,42.2832,42.2983,42.2757,42.2832,75300.0
2015-05-27 15:00:00,56.2,56.22,56.16,56.17,133500.0,42.2832,42.2983,42.2532,42.2607,133500.0
2015-05-27 15:05:00,56.17,56.25,56.17,56.24,114300.0,42.2607,42.3209,42.2607,42.3133,114300.0
2015-05-27 15:10:00,56.23,56.25,56.21,56.22,84900.0,42.3058,42.3209,42.2908,42.2983,84900.0
2015-05-27 15:15:00,56.22,56.26,56.22,56.24,224100.0,42.2983,42.3284,42.2983,42.3133,224100.0
2015-05-27 15:20:00,56.24,56.25,56.21,56.21,76600.0,42.3133,42.3209,42.2908,42.2908,76600.0
2015-05-27 15:25:00,56.22,56.22,56.18,56.19,69900.0,42.2983,42.2983,42.2682,42.2757,69900.0
2015-05-27 15:30:00,56.19,56.2,56.17,56.18,116400.0,42.2757,42.2832,42.2607,42.2682,116400.0
2015-05-27 15:35:00,56.18,56.22,56.17,56.21,226500.0,42.2682,42.2983,42.2607,42.2908,226500.0
2015-05-27 15:40:00,56.22,56.25,56.2,56.21,222000.0,42.2983,42.3209,42.2832,42.2908,222000.0
2015-05-27 15:45:00,56.22,56.24,56.18,56.23,265000.0,42.2983,42.3133,42.2682,42.3058,265000.0
2015-05-27 15:50:00,56.24,56.24,56.15,56.15,367200.0,42.3133,42.3133,42.2456,42.2456,367200.0
2015-05-27 15:55:00,56.16,56.19,56.08,56.09,1139000.0,42.2532,42.2757,42.193,42.2005,1139000.0
2015-05-28 09:30:00,56.11,56.23,56.04,56.06,397300.0,42.2155,42.3058,42.1629,42.1779,397300.0
2015-05-28 09:35:00,56.05,56.08,55.96,56.02,123800.0,42.1704,42.193,42.1027,42.1478,123800.0
2015-05-28 09:40:00,56.02,56.11,55.98,56.09,143800.0,42.1478,42.2155,42.1177,42.2005,143800.0
2015-05-28 09:45:00,56.09,56.14,56.04,56.07,199900.0,42.2005,42.2381,42.1629,42.1854,199900.0
2015-05-28 09:50:00,56.08,56.09,55.98,56.01,112200.0,42.193,42.2005,42.1177,42.1403,112200.0
2015-05-28 09:55:00,56.01,56.02,55.93,55.97,161400.0,42.1403,42.1478,42.0801,42.1102,161400.0
2015-05-28 10:00:00,55.98,56.01,55.94,55.98,90400.0,42.1177,42.1403,42.0876,42.1177,90400.0
2015-05-28 10:05:00,55.98,56.04,55.97,56.03,83400.0,42.1177,42.1629,42.1102,42.1553,83400.0
2015-05-28 10:10:00,56.04,56.05,55.96,56.0,158200.0,42.1629,42.1704,42.1027,42.1328,158200.0
2015-05-28 10:15:00,56.0,56.11,55.99,56.09,117000.0,42.1328,42.2155,42.1252,42.2005,117000.0
2015-05-28 10:20:00,56.1,56.11,56.05,56.07,75900.0,42.208,42.2155,42.1704,42.1854,75900.0
2015-05-28 10:25:00,56.07,56.13,56.04,56.07,103700.0,42.1854,42.2306,42.1629,42.1854,103700.0
2015-05-28 10:30:00,56.06,56.06,55.96,55.97,149300.0,42.1779,42.1779,42.1027,42.1102,149300.0
2015-05-28 10:35:00,55.97,55.98,55.93,55.98,106700.0,42.1102,42.1177,42.0801,42.1177,106700.0
2015-05-28 10:40:00,55.97,55.97,55.92,55.96,87400.0,42.1102,42.1102,42.0726,42.1027,87400.0
2015-05-28 10:45:00,55.96,55.99,55.94,55.98,101500.0,42.1027,42.1252,42.0876,42.1177,101500.0
2015-05-28 10:50:00,55.98,55.98,55.93,55.97,46900.0,42.1177,42.1177,42.0801,42.1102,46900.0
2015-05-28 10:55:00,55.97,56.0,55.91,55.91,65500.0,42.1102,42.1328,42.0651,42.0651,65500.0
2015-05-28 11:00:00,55.92,55.97,55.91,55.91,90800.0,42.0726,42.1102,42.0651,42.0651,90800.0
2015-05-28 11:05:00,55.91,55.99,55.91,55.98,78400.0,42.0651,42.1252,42.0651,42.1177,78400.0
2015-05-28 11:10:00,55.99,56.01,55.96,56.01,81600.0,42.1252,42.1403,42.1027,42.1403,81600.0
2015-05-28 11:15:00,56.01,56.05,56.0,56.04,70400.0,42.1403,42.1704,42.1328,42.1629,70400.0
2015-05-28 11:20:00,56.04,56.08,56.03,56.05,66200.0,42.1629,42.193,42.1553,42.1704,66200.0
2015-05-28 11:25:00,56.06,56.07,56.02,56.05,50700.0,42.1779,42.1854,42.1478,42.1704,50700.0
2015-05-28 11:30:00,56.05,56.09,56.04,56.09,60100.0,42.1704,42.2005,42.1629,42.2005,60100.0
2015-05-28 11:35:00,56.08,56.08,56.02,56.03,85200.0,42.193,42.193,42.1478,42.1553,85200.0
2015-05-28 11:40:00,56.03,56.04,56.02,56.03,51500.0,42.1553,42.1629,42.1478,42.1553,51500.0
2015-05-28 11:45:00,56.03,56.03,55.91,55.92,96700.0,42.1553,42.1553,42.0651,42.0726,96700.0
2015-05-28 11:50:00,55.92,55.94,55.89,55.94,63400.0,42.0726,42.0876,42.05,42.0876,63400.0
2015-05-28 11:55:00,55.95,55.96,55.93,55.96,37600.0,42.0952,42.1027,42.0801,42.1027,37600.0
2015-05-28 12:00:00,55.96,55.96,55.9,55.93,59200.0,42.1027,42.1027,42.0575,42.0801,59200.0
2015-05-28 12:05:00,55.94,55.95,55.93,55.93,31000.0,42.0876,42.0952,42.0801,42.0801,31000.0
2015-05-28 12:10:00,55.93,55.95,55.92,55.95,23100.0,42.0801,42.0952,42.0726,42.0952,23100.0
2015-05-28 12:15:00,55.95,56.01,55.94,56.01,58800.0,42.0952,42.1403,42.0876,42.1403,58800.0
2015-05-28 12:20:00,56.0,56.06,55.98,56.05,61400.0,42.1328,42.1779,42.1177,42.1704,61400.0
2015-05-28 12:25:00,56.05,56.06,56.01,56.04,55500.0,42.1704,42.1779,42.1403,42.1629,55500.0
2015-05-28 12:30:00,56.04,56.04,55.97,55.98,64600.0,42.1629,42.1629,42.1102,42.1177,64600.0
2015-05-28 12:35:00,55.99,55.99,55.92,55.93,48600.0,42.1252,42.1252,42.0726,42.0801,48600.0
2015-05-28 12:40:00,55.92,55.97,55.91,55.96,51100.0,42.0726,42.1102,42.0651,42.1027,51100.0
2015-05-28 12:45:00,55.96,55.98,55.92,55.97,23200.0,42.1027,42.1177,42.0726,42.1102,23200.0
2015-05-28 12:50:00,55.97,55.98,55.96,55.96,35400.0,42.1102,42.1177,42.1027,42.1027,35400.0
2015-05-28 12:55:00,55.97,56.02,55.96,56.0,59900.0,42.1102,42.1478,42.1027,42.1328,59900.0
2015-05-28 13:00:00,56.0,56.02,55.99,56.01,69100.0,42.1328,42.1478,42.1252,42.1403,69100.0
2015-05-28 13:05:00,56.01,56.08,56.0,56.07,80200.0,42.1403,42.193,42.1328,42.1854,80200.0
2015-05-28 13:10:00,56.07,56.07,56.02,56.03,31300.0,42.1854,42.1854,42.1478,42.1553,31300.0
2015-05-28 13:15:00,56.03,56.06,56.0,56.02,58200.0,42.1553,42.1779,42.1328,42.1478,58200.0
2015-05-28 13:20:00,56.02,56.04,55.98,56.04,79300.0,42.1478,42.1629,42.1177,42.1629,79300.0
2015-05-28 13:25:00,56.04,56.05,56.01,56.02,53300.0,42.1629,42.1704,42.1403,42.1478,53300.0
2015-05-28 13:30:00,56.02,56.02,55.97,55.98,69700.0,42.1478,42.1478,42.1102,42.1177,69700.0
2015-05-28 13:35:00,55.99,56.03,55.98,56.0,77800.0,42.1252,42.1553,42.1177,42.1328,77800.0
2015-05-28 13:40:00,56.0,56.05,56.0,56.03,34000.0,42.1328,42.1704,42.1328,42.1553,34000.0
2015-05-28 13:45:00,56.03,56.04,56.0,56.03,70100.0,42.1553,42.1629,42.1328,42.1553,70100.0
2015-05-28 13:50:00,56.03,56.06,56.02,56.05,46300.0,42.1553,42.1779,42.1478,42.1704,46300.0
2015-05-28 13:55:00,56.06,56.08,56.03,56.03,39300.0,42.1779,42.193,42.1553,42.1553,39300.0
2015-05-28 14:00:00,56.03,56.05,56.02,56.04,31000.0,42.1553,42.1704,42.1478,42.1629,31000.0
2015-05-28 14:05:00,56.03,56.04,56.01,56.03,43300.0,42.1553,42.1629,42.1403,42.1553,43300.0
2015-05-28 14:10:00,56.03,56.06,56.03,56.04,28300.0,42.1553,42.1779,42.1553,42.1629,28300.0
2015-05-28 14:15:00,56.05,56.06,56.03,56.06,34500.0,42.1704,42.1779,42.1553,42.1779,34500.0
2015-05-28 14:20:00,56.05,56.12,56.05,56.11,49900.0,42.1704,42.2231,42.1704,42.2155,49900.0
2015-05-28 14:25:00,56.11,56.16,56.1,56.16,83300.0,42.2155,42.2532,42.208,42.2532,83300.0
2015-05-28 14:30:00,56.17,56.19,56.14,56.15,47000.0,42.2607,42.2757,42.2381,42.2456,47000.0
2015-05-28 14:35:00,56.15,56.18,56.14,56.15,74800.0,42.2456,42.2682,42.2381,42.2456,74800.0
2015-05-28 14:40:00,56.15,56.17,56.15,56.17,33200.0,42.2456,42.2607,42.2456,42.2607,33200.0
2015-05-28 14:45:00,56.16,56.17,56.15,56.16,51100.0,42.2532,42.2607,42.2456,42.2532,51100.0
2015-05-28 14:50:00,56.16,56.21,56.16,56.21,76600.0,42.2532,42.2908,42.2532,42.2908,76600.0
2015-05-28 14:55:00,56.21,56.22,56.16,56.22,181500.0,42.2908,42.2983,42.2532,42.2983,181500.0
2015-05-28 15:00:00,56.2,56.29,56.2,56.28,173400.0,42.2832,42.351,42.2832,42.3434,173400.0
2015-05-28 15:05:00,56.28,56.3,56.27,56.28,200500.0,42.3434,42.3585,42.3359,42.3434,200500.0
2015-05-28 15:10:00,56.28,56.29,56.22,56.23,234000.0,42.3434,42.351,42.2983,42.3058,234000.0
2015-05-28 15:15:00,56.24,56.28,56.23,56.26,108100.0,42.3133,42.3434,42.3058,42.3284,108100.0
2015-05-28 15:20:00,56.26,56.26,56.2,56.23,69900.0,42.3284,42.3284,42.2832,42.3058,69900.0
2015-05-28 15:25:00,56.23,56.24,56.2,56.24,56700.0,42.3058,42.3133,42.2832,42.3133,56700.0
2015-05-28 15:30:00,56.24,56.26,56.23,56.25,114300.0,42.3133,42.3284,42.3058,42.3209,114300.0
2015-05-28 15:35:00,56.25,56.26,56.21,56.21,119000.0,42.3209,42.3284,42.2908,42.2908,119000.0
2015-05-28 15:40:00,56.21,56.23,56.19,56.19,80300.0,42.2908,42.3058,42.2757,42.2757,80300.0
2015-05-28 15:45:00,56.19,56.22,56.18,56.2,187400.0,42.2757,42.2983,42.2682,42.2832,187400.0
2015-05-28 15:50:00,56.21,56.25,56.2,56.24,164600.0,42.2908,42.3209,42.2832,42.3133,164600.0
2015-05-28 15:55:00,56.23,56.26,56.2,56.21,338300.0,42.3058,42.3284,42.2832,42.2908,338300.0
2015-05-29 09:30:00,56.28,56.28,56.09,56.16,383000.0,42.3434,42.3434,42.2005,42.2532,383000.0
2015-05-29 09:35:00,56.15,56.18,56.07,56.14,244000.0,42.2456,42.2682,42.1854,42.2381,244000.0
2015-05-29 09:40:00,56.14,56.23,56.05,56.09,252200.0,42.2381,42.3058,42.1704,42.2005,252200.0
2015-05-29 09:45:00,56.09,56.09,55.99,55.99,377800.0,42.2005,42.2005,42.1252,42.1252,377800.0
2015-05-29 09:50:00,56.0,56.05,55.99,56.01,141600.0,42.1328,42.1704,42.1252,42.1403,141600.0
2015-05-29 09:55:00,56.02,56.1,56.01,56.07,102000.0,42.1478,42.208,42.1403,42.1854,102000.0
2015-05-29 10:00:00,56.07,56.08,55.99,56.07,127200.0,42.1854,42.193,42.1252,42.1854,127200.0
2015-05-29 10:05:00,56.06,56.07,55.99,56.0,122600.0,42.1779,42.1854,42.1252,42.1328,122600.0
2015-05-29 10:10:00,56.0,56.01,55.95,55.96,106100.0,42.1328,42.1403,42.0952,42.1027,106100.0
2015-05-29 10:15:00,55.95,55.99,55.9,55.97,171300.0,42.0952,42.1252,42.0575,42.1102,171300.0
2015-05-29 10:20:00,55.96,56.03,55.95,56.0,97700.0,42.1027,42.1553,42.0952,42.1328,97700.0
2015-05-29 10:25:00,55.99,56.02,55.91,55.91,102300.0,42.1252,42.1478,42.0651,42.0651,102300.0
2015-05-29 10:30:00,55.91,55.92,55.85,55.87,101800.0,42.0651,42.0726,42.0199,42.035,101800.0
2015-05-29 10:35:00,55.86,55.89,55.84,55.84,170500.0,42.0274,42.05,42.0124,42.0124,170500.0
2015-05-29 10:40:00,55.84,55.88,55.74,55.74,196500.0,42.0124,42.0425,41.9372,41.9372,196500.0
2015-05-29 10:45:00,55.75,55.79,55.74,55.77,437700.0,41.9447,41.9748,41.9372,41.9597,437700.0
2015-05-29 10:50:00,55.75,55.78,55.68,55.78,189100.0,41.9447,41.9673,41.892,41.9673,189100.0
2015-05-29 10:55:00,55.77,55.81,55.75,55.81,136500.0,41.9597,41.9898,41.9447,41.9898,136500.0
2015-05-29 11:00:00,55.8,55.81,55.75,55.77,80300.0,41.9823,41.9898,41.9447,41.9597,80300.0
2015-05-29 11:05:00,55.77,55.81,55.75,55.8,165700.0,41.9597,41.9898,41.9447,41.9823,165700.0
2015-05-29 11:10:00,55.8,55.82,55.75,55.76,70100.0,41.9823,41.9973,41.9447,41.9522,70100.0
2015-05-29 11:15:00,55.76,55.87,55.74,55.86,146000.0,41.9522,42.035,41.9372,42.0274,146000.0
2015-05-29 11:20:00,55.85,55.88,55.81,55.87,142700.0,42.0199,42.0425,41.9898,42.035,142700.0
2015-05-29 11:25:00,55.87,55.87,55.76,55.77,124400.0,42.035,42.035,41.9522,41.9597,124400.0
2015-05-29 11:30:00,55.77,55.82,55.75,55.82,119800.0,41.9597,41.9973,41.9447,41.9973,119800.0
2015-05-29 11:35:00,55.81,55.83,55.74,55.83,162700.0,41.9898,42.0049,41.9372,42.0049,162700.0
2015-05-29 11:40:00,55.84,55.98,55.83,55.93,138800.0,42.0124,42.1177,42.0049,42.0801,138800.0
2015-05-29 11:45:00,55.95,55.99,55.92,55.97,98000.0,42.0952,42.1252,42.0726,42.1102,98000.0
2015-05-29 11:50:00,55.97,56.01,55.95,56.0,81000.0,42.1102,42.1403,42.0952,42.1328,81000.0
2015-05-29 11:55:00,56.0,56.02,55.96,56.02,102100.0,42.1328,42.1478,42.1027,42.1478,102100.0
2015-05-29 12:00:00,56.01,56.08,56.0,56.01,158400.0,42.1403,42.193,42.1328,42.1403,158400.0
2015-05-29 12:05:00,56.0,56.02,55.98,56.02,85600.0,42.1328,42.1478,42.1177,42.1478,85600.0
2015-05-29 12:10:00,56.02,56.02,55.96,55.97,82800.0,42.1478,42.1478,42.1027,42.1102,82800.0
2015-05-29 12:15:00,55.96,55.99,55.94,55.97,72200.0,42.1027,42.1252,42.0876,42.1102,72200.0
2015-05-29 12:20:00,55.98,56.01,55.97,55.99,54900.0,42.1177,42.1403,42.1102,42.1252,54900.0
2015-05-29 12:25:00,56.0,56.05,55.99,56.03,58900.0,42.1328,42.1704,42.1252,42.1553,58900.0
2015-05-29 12:30:00,56.04,56.09,56.03,56.07,81400.0,42.1629,42.2005,42.1553,42.1854,81400.0
2015-05-29 12:35:00,56.07,56.08,56.03,56.08,87600.0,42.1854,42.193,42.1553,42.193,87600.0
2015-05-29 12:40:00,56.08,56.08,56.02,56.04,75000.0,42.193,42.193,42.1478,42.1629,75000.0
2015-05-29 12:45:00,56.04,56.07,56.0,56.0,61700.0,42.1629,42.1854,42.1328,42.1328,61700.0
2015-05-29 12:50:00,56.0,56.01,55.98,55.98,65000.0,42.1328,42.1403,42.1177,42.1177,65000.0
2015-05-29 12:55:00,55.98,56.01,55.98,55.98,40200.0,42.1177,42.1403,42.1177,42.1177,40200.0
2015-05-29 13:00:00,55.98,56.0,55.97,56.0,54700.0,42.1177,42.1328,42.1102,42.1328,54700.0
2015-05-29 13:05:00,55.99,56.0,55.97,55.99,68500.0,42.1252,42.1328,42.1102,42.1252,68500.0
2015-05-29 13:10:00,56.0,56.03,55.99,56.02,76500.0,42.1328,42.1553,42.1252,42.1478,76500.0
2015-05-29 13:15:00,56.02,56.03,55.99,56.02,64900.0,42.1478,42.1553,42.1252,42.1478,64900.0
2015-05-29 13:20:00,56.02,56.08,56.02,56.05,97000.0,42.1478,42.193,42.1478,42.1704,97000.0
2015-05-29 13:25:00,56.05,56.08,56.05,56.07,81700.0,42.1704,42.193,42.1704,42.1854,81700.0
2015-05-29 13:30:00,56.07,56.08,56.0,56.0,59600.0,42.1854,42.193,42.1328,42.1328,59600.0
2015-05-29 13:35:00,56.01,56.02,56.0,56.01,306000.0,42.1403,42.1478,42.1328,42.1403,306000.0
2015-05-29 13:40:00,56.02,56.06,56.01,56.05,85100.0,42.1478,42.1779,42.1403,42.1704,85100.0
2015-05-29 13:45:00,56.05,56.09,56.05,56.08,101100.0,42.1704,42.2005,42.1704,42.193,101100.0
2015-05-29 13:50:00,56.09,56.1,56.02,56.02,86200.0,42.2005,42.208,42.1478,42.1478,86200.0
2015-05-29 13:55:00,56.02,56.03,55.98,55.98,95000.0,42.1478,42.1553,42.1177,42.1177,95000.0
2015-05-29 14:00:00,55.99,56.0,55.97,55.98,77800.0,42.1252,42.1328,42.1102,42.1177,77800.0
2015-05-29 14:05:00,55.98,56.0,55.94,55.94,92400.0,42.1177,42.1328,42.0876,42.0876,92400.0
2015-05-29 14:10:00,55.94,55.97,55.94,55.96,78100.0,42.0876,42.1102,42.0876,42.1027,78100.0
2015-05-29 14:15:00,55.97,55.97,55.92,55.93,105000.0,42.1102,42.1102,42.0726,42.0801,105000.0
2015-05-29 14:20:00,55.93,55.94,55.88,55.89,130300.0,42.0801,42.0876,42.0425,42.05,130300.0
2015-05-29 14:25:00,55.89,55.93,55.88,55.9,103700.0,42.05,42.0801,42.0425,42.0575,103700.0
2015-05-29 14:30:00,55.89,55.95,55.87,55.93,120000.0,42.05,42.0952,42.035,42.0801,120000.0
2015-05-29 14:35:00,55.93,55.97,55.92,55.95,365200.0,42.0801,42.1102,42.0726,42.0952,365200.0
2015-05-29 14:40:00,55.95,55.99,55.93,55.99,338600.0,42.0952,42.1252,42.0801,42.1252,338600.0
2015-05-29 14:45:00,55.98,55.98,55.92,55.93,178700.0,42.1177,42.1177,42.0726,42.0801,178700.0
2015-05-29 14:50:00,55.94,55.99,55.92,55.99,114800.0,42.0876,42.1252,42.0726,42.1252,114800.0
2015-05-29 14:55:00,55.99,56.0,55.95,55.98,150300.0,42.1252,42.1328,42.0952,42.1177,150300.0
2015-05-29 15:00:00,55.98,56.01,55.96,55.97,180700.0,42.1177,42.1403,42.1027,42.1102,180700.0
2015-05-29 15:05:00,55.97,56.09,55.95,56.09,244500.0,42.1102,42.2005,42.0952,42.2005,244500.0
2015-05-29 15:10:00,56.08,56.13,56.06,56.07,180200.0,42.193,42.2306,42.1779,42.1854,180200.0
2015-05-29 15:15:00,56.07,56.07,56.01,56.02,165100.0,42.1854,42.1854,42.1403,42.1478,165100.0
2015-05-29 15:20:00,56.03,56.05,56.01,56.05,126600.0,42.1553,42.1704,42.1403,42.1704,126600.0
2015-05-29 15:25:00,56.06,56.1,56.04,56.07,203900.0,42.1779,42.208,42.1629,42.1854,203900.0
2015-05-29 15:30:00,56.06,56.12,56.0,56.01,187700.0,42.1779,42.2231,42.1328,42.1403,187700.0
2015-05-29 15:35:00,56.0,56.02,55.98,56.0,195400.0,42.1328,42.1478,42.1177,42.1328,195400.0
2015-05-29 15:40:00,55.99,56.05,55.99,56.01,323400.0,42.1252,42.1704,42.1252,42.1403,323400.0
2015-05-29 15:45:00,56.01,56.02,55.99,56.0,336000.0,42.1403,42.1478,42.1252,42.1328,336000.0
2015-05-29 15:50:00,56.01,56.01,55.97,56.01,529500.0,42.1403,42.1403,42.1102,42.1403,529500.0
2015-05-29 15:55:00,56.0,56.03,55.94,55.95,1235400.0,42.1328,42.1553,42.0876,42.0952,1235400.0
2015-06-01 09:30:00,56.24,56.49,56.22,56.35,813004.0,42.3133,42.5014,42.2983,42.3961,813004.0
2015-06-01 09:35:00,56.34,56.35,56.13,56.17,369747.0,42.3886,42.3961,42.2306,42.2607,369747.0
2015-06-01 09:40:00,56.18,56.22,56.12,56.14,322059.0,42.2682,42.2983,42.2231,42.2381,322059.0
2015-06-01 09:45:00,56.14,56.16,56.06,56.11,364324.0,42.2381,42.2532,42.1779,42.2155,364324.0
2015-06-01 09:50:00,56.1,56.16,56.08,56.09,389609.0,42.208,42.2532,42.193,42.2005,389609.0
2015-06-01 09:55:00,56.08,56.16,56.06,56.15,271058.0,42.193,42.2532,42.1779,42.2456,271058.0
2015-06-01 10:00:00,56.16,56.34,56.14,56.28,429442.0,42.2532,42.3886,42.2381,42.3434,429442.0
2015-06-01 10:05:00,56.28,56.3,56.19,56.21,415650.0,42.3434,42.3585,42.2757,42.2908,415650.0
2015-06-01 10:10:00,56.21,56.21,56.06,56.08,404850.0,42.2908,42.2908,42.1779,42.193,404850.0
2015-06-01 10:15:00,56.08,56.1,55.92,55.93,293716.0,42.193,42.208,42.0726,42.0801,293716.0
2015-06-01 10:20:00,55.93,56.01,55.91,55.94,224185.0,42.0801,42.1403,42.0651,42.0876,224185.0
2015-06-01 10:25:00,55.94,56.05,55.92,56.04,189572.0,42.0876,42.1704,42.0726,42.1629,189572.0
2015-06-01 10:30:00,56.04,56.04,55.95,55.96,166301.0,42.1629,42.1629,42.0952,42.1027,166301.0
2015-06-01 10:35:00,55.97,56.01,55.94,55.98,201562.0,42.1102,42.1403,42.0876,42.1177,201562.0
2015-06-01 10:40:00,55.98,55.98,55.82,55.83,143418.0,42.1177,42.1177,41.9973,42.0049,143418.0
2015-06-01 10:45:00,55.83,55.89,55.8,55.86,155636.0,42.0049,42.05,41.9823,42.0274,155636.0
2015-06-01 10:50:00,55.86,55.88,55.82,55.85,122559.0,42.0274,42.0425,41.9973,42.0199,122559.0
2015-06-01 10:55:00,55.84,55.98,55.81,55.98,186907.0,42.0124,42.1177,41.9898,42.1177,186907.0
2015-06-01 11:00:00,55.98,56.06,55.97,56.04,223221.0,42.1177,42.1779,42.1102,42.1629,223221.0
2015-06-01 11:05:00,56.05,56.1,56.04,56.07,269317.0,42.1704,42.208,42.1629,42.1854,269317.0
2015-06-01 11:10:00,56.08,56.09,56.06,56.07,147157.0,42.193,42.2005,42.1779,42.1854,147157.0
2015-06-01 11:15:00,56.07,56.08,56.02,56.08,147866.0,42.1854,42.193,42.1478,42.193,147866.0
2015-06-01 11:20:00,56.07,56.12,56.06,56.08,135538.0,42.1854,42.2231,42.1779,42.193,135538.0
2015-06-01 11:25:00,56.08,56.08,55.97,56.0,97291.0,42.193,42.193,42.1102,42.1328,97291.0
2015-06-01 11:30:00,55.99,56.03,55.98,56.03,65653.0,42.1252,42.1553,42.1177,42.1553,65653.0
2015-06-01 11:35:00,56.03,56.08,56.0,56.05,91817.0,42.1553,42.193,42.1328,42.1704,91817.0
2015-06-01 11:40:00,56.05,56.07,56.03,56.05,97661.0,42.1704,42.1854,42.1553,42.1704,97661.0
2015-06-01 11:45:00,56.05,56.06,56.01,56.05,112927.0,42.1704,42.1779,42.1403,42.1704,112927.0
2015-06-01 11:50:00,56.04,56.1,56.04,56.1,113999.0,42.1629,42.208,42.1629,42.208,113999.0
2015-06-01 11:55:00,56.09,56.11,56.07,56.08,186182.0,42.2005,42.2155,42.1854,42.193,186182.0
2015-06-01 12:00:00,56.07,56.09,56.05,56.08,73865.0,42.1854,42.2005,42.1704,42.193,73865.0
2015-06-01 12:05:00,56.08,56.09,56.04,56.05,54102.0,42.193,42.2005,42.1629,42.1704,54102.0
2015-06-01 12:10:00,56.05,56.06,56.02,56.04,58490.0,42.1704,42.1779,42.1478,42.1629,58490.0
2015-06-01 12:15:00,56.04,56.16,56.02,56.15,127331.0,42.1629,42.2532,42.1478,42.2456,127331.0
2015-06-01 12:20:00,56.15,56.18,56.13,56.18,143513.0,42.2456,42.2682,42.2306,42.2682,143513.0
2015-06-01 12:25:00,56.18,56.23,56.17,56.22,160255.0,42.2682,42.3058,42.2607,42.2983,160255.0
2015-06-01 12:30:00,56.22,56.24,56.19,56.19,90607.0,42.2983,42.3133,42.2757,42.2757,90607.0
2015-06-01 12:35:00,56.2,56.2,56.17,56.18,88616.0,42.2832,42.2832,42.2607,42.2682,88616.0
2015-06-01 12:40:00,56.19,56.21,56.17,56.18,66371.0,42.2757,42.2908,42.2607,42.2682,66371.0
2015-06-01 12:45:00,56.18,56.18,56.14,56.17,71109.0,42.2682,42.2682,42.2381,42.2607,71109.0
2015-06-01 12:50:00,56.17,56.22,56.16,56.21,93234.0,42.2607,42.2983,42.2532,42.2908,93234.0
2015-06-01 12:55:00,56.22,56.25,56.2,56.24,109386.0,42.2983,42.3209,42.2832,42.3133,109386.0
2015-06-01 13:00:00,56.24,56.27,56.22,56.24,82637.0,42.3133,42.3359,42.2983,42.3133,82637.0
2015-06-01 13:05:00,56.23,56.24,56.19,56.19,54504.0,42.3058,42.3133,42.2757,42.2757,54504.0
2015-06-01 13:10:00,56.2,56.23,56.19,56.19,74112.0,42.2832,42.3058,42.2757,42.2757,74112.0
2015-06-01 13:15:00,56.2,56.2,56.16,56.17,75449.0,42.2832,42.2832,42.2532,42.2607,75449.0
2015-06-01 13:20:00,56.17,56.2,56.15,56.16,157879.0,42.2607,42.2832,42.2456,42.2532,157879.0
2015-06-01 13:25:00,56.15,56.17,56.14,56.16,111583.0,42.2456,42.2607,42.2381,42.2532,111583.0
2015-06-01 13:30:00,56.16,56.19,56.14,56.15,88320.0,42.2532,42.2757,42.2381,42.2456,88320.0
2015-06-01 13:35:00,56.15,56.16,56.14,56.15,59598.0,42.2456,42.2532,42.2381,42.2456,59598.0
2015-06-01 13:40:00,56.16,56.18,56.14,56.16,101042.0,42.2532,42.2682,42.2381,42.2532,101042.0
2015-06-01 13:45:00,56.17,56.19,56.16,56.17,42929.0,42.2607,42.2757,42.2532,42.2607,42929.0
2015-06-01 13:50:00,56.16,56.17,56.14,56.15,72494.0,42.2532,42.2607,42.2381,42.2456,72494.0
2015-06-01 13:55:00,56.15,56.17,56.14,56.16,77921.0,42.2456,42.2607,42.2381,42.2532,77921.0
2015-06-01 14:00:00,56.16,56.19,56.15,56.18,94821.0,42.2532,42.2757,42.2456,42.2682,94821.0
2015-06-01 14:05:00,56.17,56.22,56.17,56.21,95505.0,42.2607,42.2983,42.2607,42.2908,95505.0
2015-06-01 14:10:00,56.21,56.22,56.19,56.19,84518.0,42.2908,42.2983,42.2757,42.2757,84518.0
2015-06-01 14:15:00,56.2,56.23,56.19,56.21,57678.0,42.2832,42.3058,42.2757,42.2908,57678.0
2015-06-01 14:20:00,56.21,56.27,56.21,56.27,84912.0,42.2908,42.3359,42.2908,42.3359,84912.0
2015-06-01 14:25:00,56.27,56.28,56.25,56.26,52858.0,42.3359,42.3434,42.3209,42.3284,52858.0
2015-06-01 14:30:00,56.26,56.3,56.24,56.25,97827.0,42.3284,42.3585,42.3133,42.3209,97827.0
2015-06-01 14:35:00,56.25,56.25,56.23,56.23,139492.0,42.3209,42.3209,42.3058,42.3058,139492.0
2015-06-01 14:40:00,56.23,56.24,56.2,56.2,136049.0,42.3058,42.3133,42.2832,42.2832,136049.0
2015-06-01 14:45:00,56.21,56.23,56.19,56.22,93280.0,42.2908,42.3058,42.2757,42.2983,93280.0
2015-06-01 14:50:00,56.21,56.22,56.18,56.21,99795.0,42.2908,42.2983,42.2682,42.2908,99795.0
2015-06-01 14:55:00,56.2,56.22,56.19,56.22,75553.0,42.2832,42.2983,42.2757,42.2983,75553.0
2015-06-01 15:00:00,56.22,56.24,56.2,56.2,132122.0,42.2983,42.3133,42.2832,42.2832,132122.0
2015-06-01 15:05:00,56.2,56.25,56.19,56.23,153686.0,42.2832,42.3209,42.2757,42.3058,153686.0
2015-06-01 15:10:00,56.24,56.26,56.21,56.24,156464.0,42.3133,42.3284,42.2908,42.3133,156464.0
2015-06-01 15:15:00,56.25,56.25,56.19,56.21,139081.0,42.3209,42.3209,42.2757,42.2908,139081.0
2015-06-01 15:20:00,56.21,56.24,56.19,56.23,207449.0,42.2908,42.3133,42.2757,42.3058,207449.0
2015-06-01 15:25:00,56.22,56.23,56.19,56.19,130087.0,42.2983,42.3058,42.2757,42.2757,130087.0
2015-06-01 15:30:00,56.2,56.21,56.11,56.13,276846.0,42.2832,42.2908,42.2155,42.2306,276846.0
2015-06-01 15:35:00,56.13,56.13,56.08,56.1,226783.0,42.2306,42.2306,42.193,42.208,226783.0
2015-06-01 15:40:00,56.09,56.11,56.02,56.09,346172.0,42.2005,42.2155,42.1478,42.2005,346172.0
2015-06-01 15:45:00,56.08,56.08,56.02,56.08,318256.0,42.193,42.193,42.1478,42.193,318256.0
2015-06-01 15:50:00,56.07,56.08,55.99,55.99,420838.0,42.1854,42.193,42.1252,42.1252,420838.0
2015-06-01 15:55:00,56.0,56.06,55.98,56.02,678253.0,42.1328,42.1779,42.1177,42.1478,678253.0
2015-06-02 09:30:00,56.01,56.01,55.84,55.9,450861.0,42.1403,42.1403,42.0124,42.0575,450861.0
2015-06-02 09:35:00,55.9,55.92,55.82,55.88,318407.0,42.0575,42.0726,41.9973,42.0425,318407.0
2015-06-02 09:40:00,55.88,55.9,55.74,55.83,262306.0,42.0425,42.0575,41.9372,42.0049,262306.0
2015-06-02 09:45:00,55.83,55.9,55.8,55.87,294149.0,42.0049,42.0575,41.9823,42.035,294149.0
2015-06-02 09:50:00,55.86,56.0,55.85,55.98,290246.0,42.0274,42.1328,42.0199,42.1177,290246.0
2015-06-02 09:55:00,55.98,56.07,55.96,55.98,271108.0,42.1177,42.1854,42.1027,42.1177,271108.0
2015-06-02 10:00:00,55.98,56.11,55.95,56.11,347911.0,42.1177,42.2155,42.0952,42.2155,347911.0
2015-06-02 10:05:00,56.11,56.16,56.08,56.13,141972.0,42.2155,42.2532,42.193,42.2306,141972.0
2015-06-02 10:10:00,56.13,56.23,56.13,56.15,202942.0,42.2306,42.3058,42.2306,42.2456,202942.0
2015-06-02 10:15:00,56.14,56.19,56.11,56.13,135836.0,42.2381,42.2757,42.2155,42.2306,135836.0
2015-06-02 10:20:00,56.14,56.24,56.14,56.22,131540.0,42.2381,42.3133,42.2381,42.2983,131540.0
2015-06-02 10:25:00,56.23,56.28,56.17,56.17,141353.0,42.3058,42.3434,42.2607,42.2607,141353.0
2015-06-02 10:30:00,56.17,56.22,56.15,56.2,79465.0,42.2607,42.2983,42.2456,42.2832,79465.0
2015-06-02 10:35:00,56.21,56.32,56.19,56.29,147392.0,42.2908,42.3735,42.2757,42.351,147392.0
2015-06-02 10:40:00,56.3,56.32,56.25,56.27,78594.0,42.3585,42.3735,42.3209,42.3359,78594.0
2015-06-02 10:45:00,56.27,56.31,56.27,56.29,81711.0,42.3359,42.366,42.3359,42.351,81711.0
2015-06-02 10:50:00,56.28,56.28,56.22,56.24,114891.0,42.3434,42.3434,42.2983,42.3133,114891.0
2015-06-02 10:55:00,56.23,56.27,56.23,56.24,86700.0,42.3058,42.3359,42.3058,42.3133,86700.0
2015-06-02 11:00:00,56.23,56.29,56.22,56.26,82831.0,42.3058,42.351,42.2983,42.3284,82831.0
2015-06-02 11:05:00,56.26,56.26,56.2,56.22,134171.0,42.3284,42.3284,42.2832,42.2983,134171.0
2015-06-02 11:10:00,56.22,56.24,56.19,56.2,80092.0,42.2983,42.3133,42.2757,42.2832,80092.0
2015-06-02 11:15:00,56.2,56.2,56.07,56.08,218332.0,42.2832,42.2832,42.1854,42.193,218332.0
2015-06-02 11:20:00,56.08,56.12,56.05,56.12,103763.0,42.193,42.2231,42.1704,42.2231,103763.0
2015-06-02 11:25:00,56.11,56.13,56.09,56.11,95836.0,42.2155,42.2306,42.2005,42.2155,95836.0
2015-06-02 11:30:00,56.1,56.15,56.09,56.13,92538.0,42.208,42.2456,42.2005,42.2306,92538.0
2015-06-02 11:35:00,56.12,56.2,56.11,56.17,163525.0,42.2231,42.2832,42.2155,42.2607,163525.0
2015-06-02 11:40:00,56.17,56.2,56.16,56.17,50709.0,42.2607,42.2832,42.2532,42.2607,50709.0
2015-06-02 11:45:00,56.18,56.19,56.15,56.18,56866.0,42.2682,42.2757,42.2456,42.2682,56866.0
2015-06-02 11:50:00,56.18,56.19,56.15,56.19,36174.0,42.2682,42.2757,42.2456,42.2757,36174.0
2015-06-02 11:55:00,56.19,56.23,56.17,56.21,48811.0,42.2757,42.3058,42.2607,42.2908,48811.0
2015-06-02 12:00:00,56.21,56.28,56.19,56.27,119523.0,42.2908,42.3434,42.2757,42.3359,119523.0
2015-06-02 12:05:00,56.27,56.35,56.26,56.32,137059.0,42.3359,42.3961,42.3284,42.3735,137059.0
2015-06-02 12:10:00,56.33,56.33,56.28,56.29,34373.0,42.3811,42.3811,42.3434,42.351,34373.0
2015-06-02 12:15:00,56.29,56.32,56.29,56.31,58034.0,42.351,42.3735,42.351,42.366,58034.0
2015-06-02 12:20:00,56.31,56.35,56.31,56.34,39991.0,42.366,42.3961,42.366,42.3886,39991.0
2015-06-02 12:25:00,56.34,56.35,56.31,56.33,48860.0,42.3886,42.3961,42.366,42.3811,48860.0
2015-06-02 12:30:00,56.34,56.38,56.33,56.38,67262.0,42.3886,42.4187,42.3811,42.4187,67262.0
2015-06-02 12:35:00,56.38,56.42,56.37,56.39,94170.0,42.4187,42.4488,42.4111,42.4262,94170.0
2015-06-02 12:40:00,56.39,56.44,56.38,56.4,58939.0,42.4262,42.4638,42.4187,42.4337,58939.0
2015-06-02 12:45:00,56.4,56.43,56.4,56.42,58964.0,42.4337,42.4563,42.4337,42.4488,58964.0
2015-06-02 12:50:00,56.42,56.45,56.41,56.42,70045.0,42.4488,42.4713,42.4412,42.4488,70045.0
2015-06-02 12:55:00,56.43,56.44,56.42,56.43,54967.0,42.4563,42.4638,42.4488,42.4563,54967.0
2015-06-02 13:00:00,56.43,56.44,56.42,56.44,187306.0,42.4563,42.4638,42.4488,42.4638,187306.0
2015-06-02 13:05:00,56.44,56.44,56.39,56.4,84022.0,42.4638,42.4638,42.4262,42.4337,84022.0
2015-06-02 13:10:00,56.39,56.41,56.37,56.37,88593.0,42.4262,42.4412,42.4111,42.4111,88593.0
2015-06-02 13:15:00,56.38,56.39,56.35,56.36,214548.0,42.4187,42.4262,42.3961,42.4036,214548.0
2015-06-02 13:20:00,56.36,56.38,56.34,56.35,156137.0,42.4036,42.4187,42.3886,42.3961,156137.0
2015-06-02 13:25:00,56.35,56.35,56.32,56.34,75027.0,42.3961,42.3961,42.3735,42.3886,75027.0
2015-06-02 13:30:00,56.34,56.36,56.31,56.34,81761.0,42.3886,42.4036,42.366,42.3886,81761.0
2015-06-02 13:35:00,56.34,56.36,56.32,56.36,59120.0,42.3886,42.4036,42.3735,42.4036,59120.0
2015-06-02 13:40:00,56.36,56.37,56.34,56.36,58056.0,42.4036,42.4111,42.3886,42.4036,58056.0
2015-06-02 13:45:00,56.36,56.38,56.36,56.37,28483.0,42.4036,42.4187,42.4036,42.4111,28483.0
2015-06-02 13:50:00,56.37,56.4,56.34,56.39,66663.0,42.4111,42.4337,42.3886,42.4262,66663.0
2015-06-02 13:55:00,56.39,56.41,56.37,56.37,64005.0,42.4262,42.4412,42.4111,42.4111,64005.0
2015-06-02 14:00:00,56.37,56.39,56.36,56.38,46800.0,42.4111,42.4262,42.4036,42.4187,46800.0
2015-06-02 14:05:00,56.38,56.43,56.37,56.4,93260.0,42.4187,42.4563,42.4111,42.4337,93260.0
2015-06-02 14:10:00,56.4,56.41,56.35,56.35,92429.0,42.4337,42.4412,42.3961,42.3961,92429.0
2015-06-02 14:15:00,56.35,56.36,56.3,56.3,74540.0,42.3961,42.4036,42.3585,42.3585,74540.0
2015-06-02 14:20:00,56.3,56.33,56.29,56.32,106008.0,42.3585,42.3811,42.351,42.3735,106008.0
2015-06-02 14:25:00,56.32,56.33,56.3,56.31,41178.0,42.3735,42.3811,42.3585,42.366,41178.0
2015-06-02 14:30:00,56.32,56.34,56.31,56.34,54344.0,42.3735,42.3886,42.366,42.3886,54344.0
2015-06-02 14:35:00,56.34,56.34,56.25,56.26,85997.0,42.3886,42.3886,42.3209,42.3284,85997.0
2015-06-02 14:40:00,56.26,56.3,56.24,56.28,77095.0,42.3284,42.3585,42.3133,42.3434,77095.0
2015-06-02 14:45:00,56.28,56.28,56.2,56.22,93021.0,42.3434,42.3434,42.2832,42.2983,93021.0
2015-06-02 14:50:00,56.21,56.23,56.19,56.23,61240.0,42.2908,42.3058,42.2757,42.3058,61240.0
2015-06-02 14:55:00,56.23,56.31,56.23,56.3,89809.0,42.3058,42.366,42.3058,42.3585,89809.0
2015-06-02 15:00:00,56.3,56.31,56.26,56.27,137535.0,42.3585,42.366,42.3284,42.3359,137535.0
2015-06-02 15:05:00,56.28,56.28,56.17,56.23,148488.0,42.3434,42.3434,42.2607,42.3058,148488.0
2015-06-02 15:10:00,56.23,56.28,56.22,56.22,107268.0,42.3058,42.3434,42.2983,42.2983,107268.0
2015-06-02 15:15:00,56.23,56.26,56.22,56.25,114385.0,42.3058,42.3284,42.2983,42.3209,114385.0
2015-06-02 15:20:00,56.25,56.26,56.21,56.22,162112.0,42.3209,42.3284,42.2908,42.2983,162112.0
2015-06-02 15:25:00,56.22,56.26,56.22,56.23,119839.0,42.2983,42.3284,42.2983,42.3058,119839.0
2015-06-02 15:30:00,56.23,56.23,56.2,56.22,158171.0,42.3058,42.3058,42.2832,42.2983,158171.0
2015-06-02 15:35:00,56.22,56.25,56.2,56.2,136864.0,42.2983,42.3209,42.2832,42.2832,136864.0
2015-06-02 15:40:00,56.2,56.23,56.19,56.21,148963.0,42.2832,42.3058,42.2757,42.2908,148963.0
2015-06-02 15:45:00,56.21,56.21,56.14,56.16,251232.0,42.2908,42.2908,42.2381,42.2532,251232.0
2015-06-02 15:50:00,56.17,56.17,56.15,56.16,275964.0,42.2607,42.2607,42.2456,42.2532,275964.0
2015-06-02 15:55:00,56.16,56.17,56.12,56.15,715387.0,42.2532,42.2607,42.2231,42.2456,715387.0
2015-06-03 09:30:00,56.35,56.5,56.35,56.46,686409.0,42.3961,42.509,42.3961,42.4789,686409.0
2015-06-03 09:35:00,56.45,56.65,56.45,56.64,806586.0,42.4713,42.6218,42.4713,42.6143,806586.0
2015-06-03 09:40:00,56.64,56.83,56.62,56.82,406697.0,42.6143,42.7572,42.5992,42.7497,406697.0
2015-06-03 09:45:00,56.82,56.95,56.81,56.9,410462.0,42.7497,42.8475,42.7422,42.8099,410462.0
2015-06-03 09:50:00,56.9,56.91,56.78,56.81,279432.0,42.8099,42.8174,42.7196,42.7422,279432.0
2015-06-03 09:55:00,56.82,56.89,56.8,56.87,192044.0,42.7497,42.8024,42.7347,42.7873,192044.0
2015-06-03 10:00:00,56.86,56.88,56.75,56.87,333634.0,42.7798,42.7949,42.6971,42.7873,333634.0
2015-06-03 10:05:00,56.87,56.92,56.83,56.88,350873.0,42.7873,42.825,42.7572,42.7949,350873.0
2015-06-03 10:10:00,56.88,56.99,56.87,56.98,376567.0,42.7949,42.8776,42.7873,42.8701,376567.0
2015-06-03 10:15:00,56.98,57.0,56.96,56.99,233485.0,42.8701,42.8851,42.855,42.8776,233485.0
2015-06-03 10:20:00,56.98,57.1,56.98,57.07,722388.0,42.8701,42.9604,42.8701,42.9378,722388.0
2015-06-03 10:25:00,57.06,57.13,57.06,57.11,158202.0,42.9303,42.983,42.9303,42.9679,158202.0
2015-06-03 10:30:00,57.11,57.2,57.11,57.15,172557.0,42.9679,43.0356,42.9679,42.998,172557.0
2015-06-03 10:35:00,57.15,57.16,57.07,57.09,256477.0,42.998,43.0055,42.9378,42.9529,256477.0
2015-06-03 10:40:00,57.09,57.09,57.01,57.03,136029.0,42.9529,42.9529,42.8927,42.9077,136029.0
2015-06-03 10:45:00,57.03,57.11,57.03,57.09,164580.0,42.9077,42.9679,42.9077,42.9529,164580.0
2015-06-03 10:50:00,57.09,57.14,57.07,57.13,115649.0,42.9529,42.9905,42.9378,42.983,115649.0
2015-06-03 10:55:00,57.14,57.15,57.11,57.14,106729.0,42.9905,42.998,42.9679,42.9905,106729.0
2015-06-03 11:00:00,57.13,57.17,57.11,57.12,172394.0,42.983,43.013,42.9679,42.9754,172394.0
2015-06-03 11:05:00,57.12,57.12,57.04,57.06,133008.0,42.9754,42.9754,42.9152,42.9303,133008.0
2015-06-03 11:10:00,57.05,57.1,57.05,57.09,92159.0,42.9228,42.9604,42.9228,42.9529,92159.0
2015-06-03 11:15:00,57.09,57.13,57.07,57.12,107117.0,42.9529,42.983,42.9378,42.9754,107117.0
2015-06-03 11:20:00,57.12,57.15,57.1,57.13,92698.0,42.9754,42.998,42.9604,42.983,92698.0
2015-06-03 11:25:00,57.13,57.14,57.08,57.1,178469.0,42.983,42.9905,42.9453,42.9604,178469.0
2015-06-03 11:30:00,57.1,57.12,57.06,57.07,102557.0,42.9604,42.9754,42.9303,42.9378,102557.0
2015-06-03 11:35:00,57.07,57.08,57.03,57.04,42981.0,42.9378,42.9453,42.9077,42.9152,42981.0
2015-06-03 11:40:00,57.03,57.04,56.94,56.95,142022.0,42.9077,42.9152,42.84,42.8475,142022.0
2015-06-03 11:45:00,56.95,56.97,56.91,56.93,123104.0,42.8475,42.8626,42.8174,42.8325,123104.0
2015-06-03 11:50:00,56.92,56.92,56.85,56.88,73497.0,42.825,42.825,42.7723,42.7949,73497.0
2015-06-03 11:55:00,56.87,56.91,56.85,56.88,52367.0,42.7873,42.8174,42.7723,42.7949,52367.0
2015-06-03 12:00:00,56.87,56.92,56.86,56.9,51568.0,42.7873,42.825,42.7798,42.8099,51568.0
2015-06-03 12:05:00,56.9,56.91,56.83,56.89,101829.0,42.8099,42.8174,42.7572,42.8024,101829.0
2015-06-03 12:10:00,56.88,56.9,56.82,56.84,52636.0,42.7949,42.8099,42.7497,42.7648,52636.0
2015-06-03 12:15:00,56.84,56.88,56.79,56.79,80643.0,42.7648,42.7949,42.7271,42.7271,80643.0
2015-06-03 12:20:00,56.8,56.82,56.76,56.8,78484.0,42.7347,42.7497,42.7046,42.7347,78484.0
2015-06-03 12:25:00,56.79,56.82,56.76,56.8,76386.0,42.7271,42.7497,42.7046,42.7347,76386.0
2015-06-03 12:30:00,56.8,56.84,56.77,56.78,128549.0,42.7347,42.7648,42.7121,42.7196,128549.0
2015-06-03 12:35:00,56.78,56.89,56.78,56.83,126488.0,42.7196,42.8024,42.7196,42.7572,126488.0
2015-06-03 12:40:00,56.84,56.87,56.81,56.84,54970.0,42.7648,42.7873,42.7422,42.7648,54970.0
2015-06-03 12:45:00,56.84,56.85,56.76,56.83,93663.0,42.7648,42.7723,42.7046,42.7572,93663.0
2015-06-03 12:50:00,56.82,56.85,56.76,56.83,72834.0,42.7497,42.7723,42.7046,42.7572,72834.0
2015-06-03 12:55:00,56.82,56.89,56.81,56.86,115234.0,42.7497,42.8024,42.7422,42.7798,115234.0
2015-06-03 13:00:00,56.87,56.9,56.86,56.86,89237.0,42.7873,42.8099,42.7798,42.7798,89237.0
2015-06-03 13:05:00,56.86,56.91,56.85,56.88,136007.0,42.7798,42.8174,42.7723,42.7949,136007.0
2015-06-03 13:10:00,56.88,56.93,56.87,56.91,155300.0,42.7949,42.8325,42.7873,42.8174,155300.0
2015-06-03 13:15:00,56.91,56.92,56.89,56.91,69447.0,42.8174,42.825,42.8024,42.8174,69447.0
2015-06-03 13:20:00,56.91,56.92,56.82,56.82,89952.0,42.8174,42.825,42.7497,42.7497,89952.0
2015-06-03 13:25:00,56.83,56.84,56.8,56.82,87616.0,42.7572,42.7648,42.7347,42.7497,87616.0
2015-06-03 13:30:00,56.83,56.83,56.78,56.82,108360.0,42.7572,42.7572,42.7196,42.7497,108360.0
2015-06-03 13:35:00,56.82,56.84,56.77,56.77,61708.0,42.7497,42.7648,42.7121,42.7121,61708.0
2015-06-03 13:40:00,56.77,56.86,56.77,56.84,153703.0,42.7121,42.7798,42.7121,42.7648,153703.0
2015-06-03 13:45:00,56.84,56.84,56.77,56.78,83782.0,42.7648,42.7648,42.7121,42.7196,83782.0
2015-06-03 13:50:00,56.79,56.84,56.79,56.82,49050.0,42.7271,42.7648,42.7271,42.7497,49050.0
2015-06-03 13:55:00,56.83,56.83,56.74,56.75,77834.0,42.7572,42.7572,42.6895,42.6971,77834.0
2015-06-03 14:00:00,56.76,56.86,56.75,56.85,162156.0,42.7046,42.7798,42.6971,42.7723,162156.0
2015-06-03 14:05:00,56.85,56.9,56.81,56.83,88996.0,42.7723,42.8099,42.7422,42.7572,88996.0
2015-06-03 14:10:00,56.82,56.89,56.82,56.89,123120.0,42.7497,42.8024,42.7497,42.8024,123120.0
2015-06-03 14:15:00,56.89,56.9,56.86,56.89,59029.0,42.8024,42.8099,42.7798,42.8024,59029.0
2015-06-03 14:20:00,56.89,56.92,56.88,56.91,111220.0,42.8024,42.825,42.7949,42.8174,111220.0
2015-06-03 14:25:00,56.9,56.94,56.87,56.89,75791.0,42.8099,42.84,42.7873,42.8024,75791.0
2015-06-03 14:30:00,56.89,56.9,56.82,56.87,75571.0,42.8024,42.8099,42.7497,42.7873,75571.0
2015-06-03 14:35:00,56.87,56.9,56.84,56.85,64085.0,42.7873,42.8099,42.7648,42.7723,64085.0
2015-06-03 14:40:00,56.84,56.86,56.84,56.85,39903.0,42.7648,42.7798,42.7648,42.7723,39903.0
2015-06-03 14:45:00,56.85,56.88,56.84,56.86,57799.0,42.7723,42.7949,42.7648,42.7798,57799.0
2015-06-03 14:50:00,56.86,56.9,56.85,56.87,64479.0,42.7798,42.8099,42.7723,42.7873,64479.0
2015-06-03 14:55:00,56.86,56.87,56.81,56.84,80552.0,42.7798,42.7873,42.7422,42.7648,80552.0
2015-06-03 15:00:00,56.84,56.9,56.83,56.86,86463.0,42.7648,42.8099,42.7572,42.7798,86463.0
2015-06-03 15:05:00,56.85,56.9,56.85,56.89,79980.0,42.7723,42.8099,42.7723,42.8024,79980.0
2015-06-03 15:10:00,56.9,56.93,56.88,56.92,81199.0,42.8099,42.8325,42.7949,42.825,81199.0
2015-06-03 15:15:00,56.92,56.93,56.8,56.83,139585.0,42.825,42.8325,42.7347,42.7572,139585.0
2015-06-03 15:20:00,56.82,56.89,56.81,56.88,182939.0,42.7497,42.8024,42.7422,42.7949,182939.0
2015-06-03 15:25:00,56.87,56.95,56.87,56.95,306774.0,42.7873,42.8475,42.7873,42.8475,306774.0
2015-06-03 15:30:00,56.95,56.96,56.93,56.96,215845.0,42.8475,42.855,42.8325,42.855,215845.0
2015-06-03 15:35:00,56.96,56.99,56.94,56.98,306857.0,42.855,42.8776,42.84,42.8701,306857.0
2015-06-03 15:40:00,56.98,57.0,56.98,56.99,364321.0,42.8701,42.8851,42.8701,42.8776,364321.0
2015-06-03 15:45:00,56.99,57.0,56.97,56.98,420892.0,42.8776,42.8851,42.8626,42.8701,420892.0
2015-06-03 15:50:00,56.98,57.01,56.97,56.99,650264.0,42.8701,42.8927,42.8626,42.8776,650264.0
2015-06-03 15:55:00,56.98,56.99,56.9,56.91,1110247.0,42.8701,42.8776,42.8099,42.8174,1110247.0
2015-06-04 09:30:00,56.53,56.83,56.53,56.57,560219.0,42.5315,42.7572,42.5315,42.5616,560219.0
2015-06-04 09:35:00,56.57,56.78,56.5,56.76,304606.0,42.5616,42.7196,42.509,42.7046,304606.0
2015-06-04 09:40:00,56.76,56.89,56.75,56.86,172366.0,42.7046,42.8024,42.6971,42.7798,172366.0
2015-06-04 09:45:00,56.85,56.86,56.74,56.77,201586.0,42.7723,42.7798,42.6895,42.7121,201586.0
2015-06-04 09:50:00,56.76,56.82,56.68,56.82,559442.0,42.7046,42.7497,42.6444,42.7497,559442.0
2015-06-04 09:55:00,56.81,56.86,56.76,56.76,117295.0,42.7422,42.7798,42.7046,42.7046,117295.0
2015-06-04 10:00:00,56.77,56.87,56.76,56.8,154208.0,42.7121,42.7873,42.7046,42.7347,154208.0
2015-06-04 10:05:00,56.8,56.83,56.77,56.8,276299.0,42.7347,42.7572,42.7121,42.7347,276299.0
2015-06-04 10:10:00,56.8,56.84,56.75,56.75,153015.0,42.7347,42.7648,42.6971,42.6971,153015.0
2015-06-04 10:15:00,56.74,56.75,56.61,56.7,170945.0,42.6895,42.6971,42.5917,42.6594,170945.0
2015-06-04 10:20:00,56.69,56.74,56.61,56.63,186789.0,42.6519,42.6895,42.5917,42.6068,186789.0
2015-06-04 10:25:00,56.62,56.64,56.56,56.56,566330.0,42.5992,42.6143,42.5541,42.5541,566330.0
2015-06-04 10:30:00,56.57,56.58,56.44,56.47,267945.0,42.5616,42.5691,42.4638,42.4864,267945.0
2015-06-04 10:35:00,56.47,56.48,56.37,56.4,346246.0,42.4864,42.4939,42.4111,42.4337,346246.0
2015-06-04 10:40:00,56.39,56.49,56.39,56.47,202707.0,42.4262,42.5014,42.4262,42.4864,202707.0
2015-06-04 10:45:00,56.47,56.47,56.37,56.4,173568.0,42.4864,42.4864,42.4111,42.4337,173568.0
2015-06-04 10:50:00,56.4,56.43,56.34,56.34,193791.0,42.4337,42.4563,42.3886,42.3886,193791.0
2015-06-04 10:55:00,56.35,56.4,56.32,56.33,201576.0,42.3961,42.4337,42.3735,42.3811,201576.0
2015-06-04 11:00:00,56.32,56.32,56.25,56.29,229801.0,42.3735,42.3735,42.3209,42.351,229801.0
2015-06-04 11:05:00,56.29,56.29,56.2,56.25,293205.0,42.351,42.351,42.2832,42.3209,293205.0
2015-06-04 11:10:00,56.25,56.34,56.23,56.31,135273.0,42.3209,42.3886,42.3058,42.366,135273.0
2015-06-04 11:15:00,56.32,56.32,56.24,56.26,144788.0,42.3735,42.3735,42.3133,42.3284,144788.0
2015-06-04 11:20:00,56.26,56.3,56.23,56.29,99378.0,42.3284,42.3585,42.3058,42.351,99378.0
2015-06-04 11:25:00,56.29,56.33,56.25,56.26,118484.0,42.351,42.3811,42.3209,42.3284,118484.0
2015-06-04 11:30:00,56.27,56.28,56.13,56.14,349354.0,42.3359,42.3434,42.2306,42.2381,349354.0
2015-06-04 11:35:00,56.15,56.15,56.04,56.05,348947.0,42.2456,42.2456,42.1629,42.1704,348947.0
2015-06-04 11:40:00,56.05,56.13,56.01,56.01,177320.0,42.1704,42.2306,42.1403,42.1403,177320.0
2015-06-04 11:45:00,56.01,56.06,55.98,56.02,251433.0,42.1403,42.1779,42.1177,42.1478,251433.0
2015-06-04 11:50:00,56.02,56.11,56.01,56.11,176999.0,42.1478,42.2155,42.1403,42.2155,176999.0
2015-06-04 11:55:00,56.11,56.16,56.07,56.13,333029.0,42.2155,42.2532,42.1854,42.2306,333029.0
2015-06-04 12:00:00,56.13,56.16,56.09,56.12,171158.0,42.2306,42.2532,42.2005,42.2231,171158.0
2015-06-04 12:05:00,56.12,56.21,56.11,56.19,97091.0,42.2231,42.2908,42.2155,42.2757,97091.0
2015-06-04 12:10:00,56.18,56.22,56.15,56.18,107784.0,42.2682,42.2983,42.2456,42.2682,107784.0
2015-06-04 12:15:00,56.18,56.2,56.15,56.17,115062.0,42.2682,42.2832,42.2456,42.2607,115062.0
2015-06-04 12:20:00,56.16,56.17,56.14,56.15,85314.0,42.2532,42.2607,42.2381,42.2456,85314.0
2015-06-04 12:25:00,56.15,56.18,56.13,56.17,113719.0,42.2456,42.2682,42.2306,42.2607,113719.0
2015-06-04 12:30:00,56.16,56.24,56.13,56.23,135234.0,42.2532,42.3133,42.2306,42.3058,135234.0
2015-06-04 12:35:00,56.23,56.23,56.15,56.17,99032.0,42.3058,42.3058,42.2456,42.2607,99032.0
2015-06-04 12:40:00,56.17,56.18,56.1,56.11,68762.0,42.2607,42.2682,42.208,42.2155,68762.0
2015-06-04 12:45:00,56.11,56.14,56.1,56.12,107554.0,42.2155,42.2381,42.208,42.2231,107554.0
2015-06-04 12:50:00,56.11,56.14,56.08,56.14,114714.0,42.2155,42.2381,42.193,42.2381,114714.0
2015-06-04 12:55:00,56.14,56.14,56.07,56.09,119036.0,42.2381,42.2381,42.1854,42.2005,119036.0
2015-06-04 13:00:00,56.09,56.09,56.02,56.04,192237.0,42.2005,42.2005,42.1478,42.1629,192237.0
2015-06-04 13:05:00,56.04,56.07,55.97,55.99,210363.0,42.1629,42.1854,42.1102,42.1252,210363.0
2015-06-04 13:10:00,55.99,56.04,55.97,56.01,118405.0,42.1252,42.1629,42.1102,42.1403,118405.0
2015-06-04 13:15:00,56.02,56.07,55.98,56.02,444323.0,42.1478,42.1854,42.1177,42.1478,444323.0
2015-06-04 13:20:00,56.01,56.02,55.94,55.98,159614.0,42.1403,42.1478,42.0876,42.1177,159614.0
2015-06-04 13:25:00,55.98,56.0,55.96,55.99,116548.0,42.1177,42.1328,42.1027,42.1252,116548.0
2015-06-04 13:30:00,55.98,55.99,55.93,55.95,130034.0,42.1177,42.1252,42.0801,42.0952,130034.0
2015-06-04 13:35:00,55.95,56.0,55.94,55.99,101866.0,42.0952,42.1328,42.0876,42.1252,101866.0
2015-06-04 13:40:00,56.0,56.02,55.99,56.02,103509.0,42.1328,42.1478,42.1252,42.1478,103509.0
2015-06-04 13:45:00,56.02,56.02,55.95,56.0,124254.0,42.1478,42.1478,42.0952,42.1328,124254.0
2015-06-04 13:50:00,56.0,56.04,55.97,56.01,113243.0,42.1328,42.1629,42.1102,42.1403,113243.0
2015-06-04 13:55:00,56.0,56.03,55.97,55.99,88303.0,42.1328,42.1553,42.1102,42.1252,88303.0
2015-06-04 14:00:00,55.99,56.03,55.96,56.02,102036.0,42.1252,42.1553,42.1027,42.1478,102036.0
2015-06-04 14:05:00,56.02,56.04,55.97,55.99,93092.0,42.1478,42.1629,42.1102,42.1252,93092.0
2015-06-04 14:10:00,55.99,56.09,55.96,56.07,109888.0,42.1252,42.2005,42.1027,42.1854,109888.0
2015-06-04 14:15:00,56.08,56.08,56.03,56.04,87918.0,42.193,42.193,42.1553,42.1629,87918.0
2015-06-04 14:20:00,56.04,56.12,56.03,56.1,66495.0,42.1629,42.2231,42.1553,42.208,66495.0
2015-06-04 14:25:00,56.1,56.11,56.05,56.06,112755.0,42.208,42.2155,42.1704,42.1779,112755.0
2015-06-04 14:30:00,56.05,56.06,55.99,56.01,120794.0,42.1704,42.1779,42.1252,42.1403,120794.0
2015-06-04 14:35:00,56.0,56.03,55.97,56.01,153372.0,42.1328,42.1553,42.1102,42.1403,153372.0
2015-06-04 14:40:00,56.02,56.08,56.01,56.07,98847.0,42.1478,42.193,42.1403,42.1854,98847.0
2015-06-04 14:45:00,56.07,56.08,56.01,56.04,139022.0,42.1854,42.193,42.1403,42.1629,139022.0
2015-06-04 14:50:00,56.05,56.09,56.04,56.06,120957.0,42.1704,42.2005,42.1629,42.1779,120957.0
2015-06-04 14:55:00,56.06,56.11,56.04,56.11,126396.0,42.1779,42.2155,42.1629,42.2155,126396.0
2015-06-04 15:00:00,56.11,56.16,56.1,56.16,81106.0,42.2155,42.2532,42.208,42.2532,81106.0
2015-06-04 15:05:00,56.16,56.16,56.11,56.14,149434.0,42.2532,42.2532,42.2155,42.2381,149434.0
2015-06-04 15:10:00,56.14,56.16,56.1,56.15,138397.0,42.2381,42.2532,42.208,42.2456,138397.0
2015-06-04 15:15:00,56.15,56.15,56.05,56.07,190749.0,42.2456,42.2456,42.1704,42.1854,190749.0
2015-06-04 15:20:00,56.06,56.11,56.06,56.07,193798.0,42.1779,42.2155,42.1779,42.1854,193798.0
2015-06-04 15:25:00,56.07,56.15,56.06,56.11,193688.0,42.1854,42.2456,42.1779,42.2155,193688.0
2015-06-04 15:30:00,56.11,56.12,56.06,56.09,203720.0,42.2155,42.2231,42.1779,42.2005,203720.0
2015-06-04 15:35:00,56.09,56.1,56.06,56.09,207792.0,42.2005,42.208,42.1779,42.2005,207792.0
2015-06-04 15:40:00,56.09,56.14,56.08,56.14,283321.0,42.2005,42.2381,42.193,42.2381,283321.0
2015-06-04 15:45:00,56.14,56.16,56.12,56.15,242527.0,42.2381,42.2532,42.2231,42.2456,242527.0
2015-06-04 15:50:00,56.15,56.15,56.05,56.08,379607.0,42.2456,42.2456,42.1704,42.193,379607.0
2015-06-04 15:55:00,56.08,56.16,56.06,56.16,1140394.0,42.193,42.2532,42.1779,42.2532,1140394.0
2015-06-05 09:30:00,57.04,57.04,56.74,56.82,1008155.0,42.9152,42.9152,42.6895,42.7497,1008155.0
2015-06-05 09:35:00,56.81,56.98,56.72,56.91,605626.0,42.7422,42.8701,42.6745,42.8174,605626.0
2015-06-05 09:40:00,56.91,56.93,56.79,56.82,339030.0,42.8174,42.8325,42.7271,42.7497,339030.0
2015-06-05 09:45:00,56.83,56.88,56.7,56.7,452052.0,42.7572,42.7949,42.6594,42.6594,452052.0
2015-06-05 09:50:00,56.7,56.82,56.69,56.77,207797.0,42.6594,42.7497,42.6519,42.7121,207797.0
2015-06-05 09:55:00,56.77,56.81,56.73,56.77,159388.0,42.7121,42.7422,42.682,42.7121,159388.0
2015-06-05 10:00:00,56.77,57.03,56.77,57.02,491608.0,42.7121,42.9077,42.7121,42.9002,491608.0
2015-06-05 10:05:00,57.01,57.11,57.0,57.05,414783.0,42.8927,42.9679,42.8851,42.9228,414783.0
2015-06-05 10:10:00,57.02,57.02,56.96,56.97,357848.0,42.9002,42.9002,42.855,42.8626,357848.0
2015-06-05 10:15:00,56.97,57.05,56.96,57.04,298282.0,42.8626,42.9228,42.855,42.9152,298282.0
2015-06-05 10:20:00,57.04,57.2,57.03,57.2,365574.0,42.9152,43.0356,42.9077,43.0356,365574.0
2015-06-05 10:25:00,57.2,57.22,57.1,57.11,278868.0,43.0356,43.0507,42.9604,42.9679,278868.0
2015-06-05 10:30:00,57.12,57.15,57.08,57.13,134885.0,42.9754,42.998,42.9453,42.983,134885.0
2015-06-05 10:35:00,57.14,57.17,57.11,57.14,163391.0,42.9905,43.013,42.9679,42.9905,163391.0
2015-06-05 10:40:00,57.13,57.18,57.0,57.02,283478.0,42.983,43.0206,42.8851,42.9002,283478.0
2015-06-05 10:45:00,57.02,57.04,56.89,56.93,220842.0,42.9002,42.9152,42.8024,42.8325,220842.0
2015-06-05 10:50:00,56.93,56.94,56.83,56.87,193600.0,42.8325,42.84,42.7572,42.7873,193600.0
2015-06-05 10:55:00,56.86,56.87,56.79,56.82,167524.0,42.7798,42.7873,42.7271,42.7497,167524.0
2015-06-05 11:00:00,56.81,56.87,56.78,56.87,101287.0,42.7422,42.7873,42.7196,42.7873,101287.0
2015-06-05 11:05:00,56.86,56.87,56.76,56.78,122979.0,42.7798,42.7873,42.7046,42.7196,122979.0
2015-06-05 11:10:00,56.78,56.78,56.7,56.7,151661.0,42.7196,42.7196,42.6594,42.6594,151661.0
2015-06-05 11:15:00,56.7,56.71,56.66,56.67,194118.0,42.6594,42.667,42.6293,42.6369,194118.0
2015-06-05 11:20:00,56.67,56.8,56.66,56.76,390694.0,42.6369,42.7347,42.6293,42.7046,390694.0
2015-06-05 11:25:00,56.76,56.78,56.65,56.74,152063.0,42.7046,42.7196,42.6218,42.6895,152063.0
2015-06-05 11:30:00,56.74,56.77,56.62,56.64,129870.0,42.6895,42.7121,42.5992,42.6143,129870.0
2015-06-05 11:35:00,56.65,56.72,56.64,56.68,114703.0,42.6218,42.6745,42.6143,42.6444,114703.0
2015-06-05 11:40:00,56.68,56.69,56.64,56.66,66129.0,42.6444,42.6519,42.6143,42.6293,66129.0
2015-06-05 11:45:00,56.66,56.66,56.62,56.65,96253.0,42.6293,42.6293,42.5992,42.6218,96253.0
2015-06-05 11:50:00,56.65,56.66,56.6,56.64,124522.0,42.6218,42.6293,42.5842,42.6143,124522.0
2015-06-05 11:55:00,56.64,56.64,56.57,56.6,101936.0,42.6143,42.6143,42.5616,42.5842,101936.0
2015-06-05 12:00:00,56.59,56.61,56.52,56.53,94583.0,42.5767,42.5917,42.524,42.5315,94583.0
2015-06-05 12:05:00,56.53,56.55,56.48,56.5,108809.0,42.5315,42.5466,42.4939,42.509,108809.0
2015-06-05 12:10:00,56.51,56.57,56.5,56.51,100670.0,42.5165,42.5616,42.509,42.5165,100670.0
2015-06-05 12:15:00,56.51,56.53,56.49,56.51,87987.0,42.5165,42.5315,42.5014,42.5165,87987.0
2015-06-05 12:20:00,56.51,56.52,56.47,56.5,70563.0,42.5165,42.524,42.4864,42.509,70563.0
2015-06-05 12:25:00,56.5,56.51,56.44,56.46,77071.0,42.509,42.5165,42.4638,42.4789,77071.0
2015-06-05 12:30:00,56.46,56.48,56.4,56.47,108027.0,42.4789,42.4939,42.4337,42.4864,108027.0
2015-06-05 12:35:00,56.46,56.47,56.41,56.44,113198.0,42.4789,42.4864,42.4412,42.4638,113198.0
2015-06-05 12:40:00,56.45,56.59,56.41,56.54,510085.0,42.4713,42.5767,42.4412,42.5391,510085.0
2015-06-05 12:45:00,56.54,56.59,56.52,56.59,108652.0,42.5391,42.5767,42.524,42.5767,108652.0
2015-06-05 12:50:00,56.6,56.67,56.58,56.67,144493.0,42.5842,42.6369,42.5691,42.6369,144493.0
2015-06-05 12:55:00,56.67,56.7,56.65,56.66,171600.0,42.6369,42.6594,42.6218,42.6293,171600.0
2015-06-05 13:00:00,56.66,56.74,56.65,56.73,150236.0,42.6293,42.6895,42.6218,42.682,150236.0
2015-06-05 13:05:00,56.73,56.75,56.73,56.75,188607.0,42.682,42.6971,42.682,42.6971,188607.0
2015-06-05 13:10:00,56.75,56.77,56.7,56.7,149178.0,42.6971,42.7121,42.6594,42.6594,149178.0
2015-06-05 13:15:00,56.7,56.74,56.69,56.74,129987.0,42.6594,42.6895,42.6519,42.6895,129987.0
2015-06-05 13:20:00,56.74,56.77,56.73,56.73,113233.0,42.6895,42.7121,42.682,42.682,113233.0
2015-06-05 13:25:00,56.74,56.76,56.69,56.74,112645.0,42.6895,42.7046,42.6519,42.6895,112645.0
2015-06-05 13:30:00,56.74,56.77,56.71,56.73,77074.0,42.6895,42.7121,42.667,42.682,77074.0
2015-06-05 13:35:00,56.73,56.74,56.65,56.69,73911.0,42.682,42.6895,42.6218,42.6519,73911.0
2015-06-05 13:40:00,56.69,56.7,56.64,56.64,65595.0,42.6519,42.6594,42.6143,42.6143,65595.0
2015-06-05 13:45:00,56.64,56.65,56.59,56.62,146479.0,42.6143,42.6218,42.5767,42.5992,146479.0
2015-06-05 13:50:00,56.62,56.64,56.6,56.62,41875.0,42.5992,42.6143,42.5842,42.5992,41875.0
2015-06-05 13:55:00,56.62,56.64,56.59,56.61,56498.0,42.5992,42.6143,42.5767,42.5917,56498.0
2015-06-05 14:00:00,56.61,56.63,56.58,56.61,92292.0,42.5917,42.6068,42.5691,42.5917,92292.0
2015-06-05 14:05:00,56.61,56.63,56.6,56.62,61753.0,42.5917,42.6068,42.5842,42.5992,61753.0
2015-06-05 14:10:00,56.61,56.63,56.6,56.62,52519.0,42.5917,42.6068,42.5842,42.5992,52519.0
2015-06-05 14:15:00,56.63,56.65,56.6,56.64,71581.0,42.6068,42.6218,42.5842,42.6143,71581.0
2015-06-05 14:20:00,56.64,56.65,56.59,56.61,63186.0,42.6143,42.6218,42.5767,42.5917,63186.0
2015-06-05 14:25:00,56.61,56.62,56.58,56.6,62315.0,42.5917,42.5992,42.5691,42.5842,62315.0
2015-06-05 14:30:00,56.61,56.64,56.6,56.64,48545.0,42.5917,42.6143,42.5842,42.6143,48545.0
2015-06-05 14:35:00,56.64,56.67,56.63,56.64,71821.0,42.6143,42.6369,42.6068,42.6143,71821.0
2015-06-05 14:40:00,56.63,56.66,56.61,56.61,44039.0,42.6068,42.6293,42.5917,42.5917,44039.0
2015-06-05 14:45:00,56.62,56.64,56.57,56.61,108984.0,42.5992,42.6143,42.5616,42.5917,108984.0
2015-06-05 14:50:00,56.61,56.71,56.61,56.71,59770.0,42.5917,42.667,42.5917,42.667,59770.0
2015-06-05 14:55:00,56.71,56.71,56.64,56.66,118663.0,42.667,42.667,42.6143,42.6293,118663.0
2015-06-05 15:00:00,56.66,56.72,56.64,56.64,130867.0,42.6293,42.6745,42.6143,42.6143,130867.0
2015-06-05 15:05:00,56.64,56.68,56.59,56.67,228850.0,42.6143,42.6444,42.5767,42.6369,228850.0
2015-06-05 15:10:00,56.66,56.68,56.65,56.67,84867.0,42.6293,42.6444,42.6218,42.6369,84867.0
2015-06-05 15:15:00,56.67,56.69,56.64,56.65,166575.0,42.6369,42.6519,42.6143,42.6218,166575.0
2015-06-05 15:20:00,56.65,56.67,56.61,56.63,95724.0,42.6218,42.6369,42.5917,42.6068,95724.0
2015-06-05 15:25:00,56.62,56.63,56.58,56.61,191356.0,42.5992,42.6068,42.5691,42.5917,191356.0
2015-06-05 15:30:00,56.62,56.67,56.6,56.66,201538.0,42.5992,42.6369,42.5842,42.6293,201538.0
2015-06-05 15:35:00,56.65,56.66,56.57,56.59,147240.0,42.6218,42.6293,42.5616,42.5767,147240.0
2015-06-05 15:40:00,56.58,56.63,56.56,56.62,200551.0,42.5691,42.6068,42.5541,42.5992,200551.0
2015-06-05 15:45:00,56.62,56.64,56.59,56.64,232856.0,42.5992,42.6143,42.5767,42.6143,232856.0
2015-06-05 15:50:00,56.64,56.64,56.61,56.63,313388.0,42.6143,42.6143,42.5917,42.6068,313388.0
2015-06-05 15:55:00,56.63,56.66,56.58,56.61,687484.0,42.6068,42.6293,42.5691,42.5917,687484.0
2015-06-08 09:30:00,56.94,56.94,56.44,56.57,1000353.0,42.84,42.84,42.4638,42.5616,1000353.0
2015-06-08 09:35:00,56.57,56.81,56.56,56.76,198281.0,42.5616,42.7422,42.5541,42.7046,198281.0
2015-06-08 09:40:00,56.77,56.83,56.67,56.69,212406.0,42.7121,42.7572,42.6369,42.6519,212406.0
2015-06-08 09:45:00,56.69,56.8,56.69,56.77,164527.0,42.6519,42.7347,42.6519,42.7121,164527.0
2015-06-08 09:50:00,56.77,56.78,56.62,56.64,198451.0,42.7121,42.7196,42.5992,42.6143,198451.0
2015-06-08 09:55:00,56.63,56.67,56.59,56.59,144870.0,42.6068,42.6369,42.5767,42.5767,144870.0
2015-06-08 10:00:00,56.6,56.6,56.5,56.56,234597.0,42.5842,42.5842,42.509,42.5541,234597.0
2015-06-08 10:05:00,56.56,56.59,56.52,56.53,111242.0,42.5541,42.5767,42.524,42.5315,111242.0
2015-06-08 10:10:00,56.53,56.55,56.51,56.52,157697.0,42.5315,42.5466,42.5165,42.524,157697.0
2015-06-08 10:15:00,56.52,56.59,56.51,56.53,132795.0,42.524,42.5767,42.5165,42.5315,132795.0
2015-06-08 10:20:00,56.53,56.69,56.53,56.69,151407.0,42.5315,42.6519,42.5315,42.6519,151407.0
2015-06-08 10:25:00,56.68,56.68,56.63,56.67,161142.0,42.6444,42.6444,42.6068,42.6369,161142.0
2015-06-08 10:30:00,56.67,56.7,56.59,56.66,143823.0,42.6369,42.6594,42.5767,42.6293,143823.0
2015-06-08 10:35:00,56.67,56.68,56.62,56.63,122684.0,42.6369,42.6444,42.5992,42.6068,122684.0
2015-06-08 10:40:00,56.63,56.64,56.59,56.6,110560.0,42.6068,42.6143,42.5767,42.5842,110560.0
2015-06-08 10:45:00,56.59,56.63,56.58,56.62,151263.0,42.5767,42.6068,42.5691,42.5992,151263.0
2015-06-08 10:50:00,56.61,56.62,56.57,56.58,92791.0,42.5917,42.5992,42.5616,42.5691,92791.0
2015-06-08 10:55:00,56.57,56.58,56.53,56.54,116488.0,42.5616,42.5691,42.5315,42.5391,116488.0
2015-06-08 11:00:00,56.53,56.58,56.51,56.57,111896.0,42.5315,42.5691,42.5165,42.5616,111896.0
2015-06-08 11:05:00,56.57,56.57,56.51,56.52,124799.0,42.5616,42.5616,42.5165,42.524,124799.0
2015-06-08 11:10:00,56.52,56.55,56.46,56.49,105873.0,42.524,42.5466,42.4789,42.5014,105873.0
2015-06-08 11:15:00,56.49,56.57,56.48,56.56,113951.0,42.5014,42.5616,42.4939,42.5541,113951.0
2015-06-08 11:20:00,56.56,56.62,56.56,56.59,123983.0,42.5541,42.5992,42.5541,42.5767,123983.0
2015-06-08 11:25:00,56.58,56.6,56.48,56.49,110298.0,42.5691,42.5842,42.4939,42.5014,110298.0
2015-06-08 11:30:00,56.5,56.52,56.45,56.49,159039.0,42.509,42.524,42.4713,42.5014,159039.0
2015-06-08 11:35:00,56.5,56.5,56.43,56.46,117317.0,42.509,42.509,42.4563,42.4789,117317.0
2015-06-08 11:40:00,56.46,56.52,56.41,56.51,90995.0,42.4789,42.524,42.4412,42.5165,90995.0
2015-06-08 11:45:00,56.51,56.54,56.48,56.5,84361.0,42.5165,42.5391,42.4939,42.509,84361.0
2015-06-08 11:50:00,56.51,56.53,56.47,56.5,76956.0,42.5165,42.5315,42.4864,42.509,76956.0
2015-06-08 11:55:00,56.5,56.5,56.46,56.48,50006.0,42.509,42.509,42.4789,42.4939,50006.0
2015-06-08 12:00:00,56.48,56.52,56.48,56.51,82704.0,42.4939,42.524,42.4939,42.5165,82704.0
2015-06-08 12:05:00,56.51,56.55,56.5,56.53,65079.0,42.5165,42.5466,42.509,42.5315,65079.0
2015-06-08 12:10:00,56.54,56.54,56.5,56.51,39713.0,42.5391,42.5391,42.509,42.5165,39713.0
2015-06-08 12:15:00,56.5,56.52,56.49,56.52,77080.0,42.509,42.524,42.5014,42.524,77080.0
2015-06-08 12:20:00,56.52,56.57,56.51,56.56,71540.0,42.524,42.5616,42.5165,42.5541,71540.0
2015-06-08 12:25:00,56.56,56.57,56.52,56.52,49745.0,42.5541,42.5616,42.524,42.524,49745.0
2015-06-08 12:30:00,56.53,56.54,56.5,56.53,69894.0,42.5315,42.5391,42.509,42.5315,69894.0
2015-06-08 12:35:00,56.54,56.56,56.5,56.51,73108.0,42.5391,42.5541,42.509,42.5165,73108.0
2015-06-08 12:40:00,56.51,56.53,56.49,56.5,43033.0,42.5165,42.5315,42.5014,42.509,43033.0
2015-06-08 12:45:00,56.5,56.5,56.45,56.47,66307.0,42.509,42.509,42.4713,42.4864,66307.0
2015-06-08 12:50:00,56.47,56.48,56.43,56.45,74641.0,42.4864,42.4939,42.4563,42.4713,74641.0
2015-06-08 12:55:00,56.44,56.46,56.41,56.46,98674.0,42.4638,42.4789,42.4412,42.4789,98674.0
2015-06-08 13:00:00,56.46,56.48,56.45,56.47,59565.0,42.4789,42.4939,42.4713,42.4864,59565.0
2015-06-08 13:05:00,56.47,56.48,56.41,56.43,76646.0,42.4864,42.4939,42.4412,42.4563,76646.0
2015-06-08 13:10:00,56.42,56.44,56.42,56.43,42713.0,42.4488,42.4638,42.4488,42.4563,42713.0
2015-06-08 13:15:00,56.42,56.46,56.4,56.46,62256.0,42.4488,42.4789,42.4337,42.4789,62256.0
2015-06-08 13:20:00,56.46,56.5,56.44,56.44,90027.0,42.4789,42.509,42.4638,42.4638,90027.0
2015-06-08 13:25:00,56.44,56.48,56.44,56.47,77712.0,42.4638,42.4939,42.4638,42.4864,77712.0
2015-06-08 13:30:00,56.47,56.47,56.38,56.39,80861.0,42.4864,42.4864,42.4187,42.4262,80861.0
2015-06-08 13:35:00,56.38,56.41,56.36,56.38,79668.0,42.4187,42.4412,42.4036,42.4187,79668.0
2015-06-08 13:40:00,56.37,56.43,56.37,56.4,61099.0,42.4111,42.4563,42.4111,42.4337,61099.0
2015-06-08 13:45:00,56.41,56.41,56.37,56.38,72552.0,42.4412,42.4412,42.4111,42.4187,72552.0
2015-06-08 13:50:00,56.38,56.42,56.37,56.4,86344.0,42.4187,42.4488,42.4111,42.4337,86344.0
2015-06-08 13:55:00,56.4,56.43,56.37,56.37,117424.0,42.4337,42.4563,42.4111,42.4111,117424.0
2015-06-08 14:00:00,56.37,56.4,56.35,56.39,81580.0,42.4111,42.4337,42.3961,42.4262,81580.0
2015-06-08 14:05:00,56.39,56.39,56.31,56.32,137268.0,42.4262,42.4262,42.366,42.3735,137268.0
2015-06-08 14:10:00,56.31,56.34,56.28,56.31,238023.0,42.366,42.3886,42.3434,42.366,238023.0
2015-06-08 14:15:00,56.31,56.32,56.28,56.31,205959.0,42.366,42.3735,42.3434,42.366,205959.0
2015-06-08 14:20:00,56.3,56.32,56.28,56.28,101557.0,42.3585,42.3735,42.3434,42.3434,101557.0
2015-06-08 14:25:00,56.29,56.31,56.28,56.3,126728.0,42.351,42.366,42.3434,42.3585,126728.0
2015-06-08 14:30:00,56.3,56.4,56.29,56.38,240040.0,42.3585,42.4337,42.351,42.4187,240040.0
2015-06-08 14:35:00,56.38,56.4,56.34,56.35,145685.0,42.4187,42.4337,42.3886,42.3961,145685.0
2015-06-08 14:40:00,56.35,56.4,56.34,56.38,182820.0,42.3961,42.4337,42.3886,42.4187,182820.0
2015-06-08 14:45:00,56.37,56.41,56.36,56.41,125915.0,42.4111,42.4412,42.4036,42.4412,125915.0
2015-06-08 14:50:00,56.41,56.45,56.39,56.4,188584.0,42.4412,42.4713,42.4262,42.4337,188584.0
2015-06-08 14:55:00,56.4,56.41,56.36,56.39,151762.0,42.4337,42.4412,42.4036,42.4262,151762.0
2015-06-08 15:00:00,56.39,56.41,56.35,56.36,147213.0,42.4262,42.4412,42.3961,42.4036,147213.0
2015-06-08 15:05:00,56.36,56.45,56.36,56.42,166755.0,42.4036,42.4713,42.4036,42.4488,166755.0
2015-06-08 15:10:00,56.42,56.43,56.39,56.42,136820.0,42.4488,42.4563,42.4262,42.4488,136820.0
2015-06-08 15:15:00,56.42,56.44,56.4,56.43,115874.0,42.4488,42.4638,42.4337,42.4563,115874.0
2015-06-08 15:20:00,56.43,56.46,56.37,56.38,159276.0,42.4563,42.4789,42.4111,42.4187,159276.0
2015-06-08 15:25:00,56.38,56.42,56.35,56.39,221600.0,42.4187,42.4488,42.3961,42.4262,221600.0
2015-06-08 15:30:00,56.39,56.4,56.34,56.34,146363.0,42.4262,42.4337,42.3886,42.3886,146363.0
2015-06-08 15:35:00,56.34,56.34,56.26,56.27,321842.0,42.3886,42.3886,42.3284,42.3359,321842.0
2015-06-08 15:40:00,56.26,56.31,56.26,56.27,213721.0,42.3284,42.366,42.3284,42.3359,213721.0
2015-06-08 15:45:00,56.27,56.27,56.2,56.24,469922.0,42.3359,42.3359,42.2832,42.3133,469922.0
2015-06-08 15:50:00,56.23,56.29,56.18,56.18,443908.0,42.3058,42.351,42.2682,42.2682,443908.0
2015-06-08 15:55:00,56.19,56.21,56.12,56.13,813504.0,42.2757,42.2908,42.2231,42.2306,813504.0
2015-06-09 09:30:00,56.23,56.36,56.18,56.22,483203.0,42.3058,42.4036,42.2682,42.2983,483203.0
2015-06-09 09:35:00,56.22,56.26,56.18,56.24,200859.0,42.2983,42.3284,42.2682,42.3133,200859.0
2015-06-09 09:40:00,56.24,56.34,56.0,56.03,297771.0,42.3133,42.3886,42.1328,42.1553,297771.0
2015-06-09 09:45:00,56.03,56.1,56.0,56.09,344990.0,42.1553,42.208,42.1328,42.2005,344990.0
2015-06-09 09:50:00,56.08,56.12,56.04,56.07,144617.0,42.193,42.2231,42.1629,42.1854,144617.0
2015-06-09 09:55:00,56.07,56.17,56.06,56.13,237233.0,42.1854,42.2607,42.1779,42.2306,237233.0
2015-06-09 10:00:00,56.13,56.23,56.1,56.17,218308.0,42.2306,42.3058,42.208,42.2607,218308.0
2015-06-09 10:05:00,56.16,56.28,56.11,56.25,237617.0,42.2532,42.3434,42.2155,42.3209,237617.0
2015-06-09 10:10:00,56.24,56.3,56.23,56.27,142812.0,42.3133,42.3585,42.3058,42.3359,142812.0
2015-06-09 10:15:00,56.27,56.3,56.23,56.27,108728.0,42.3359,42.3585,42.3058,42.3359,108728.0
2015-06-09 10:20:00,56.28,56.35,56.27,56.29,182544.0,42.3434,42.3961,42.3359,42.351,182544.0
2015-06-09 10:25:00,56.29,56.32,56.25,56.28,155853.0,42.351,42.3735,42.3209,42.3434,155853.0
2015-06-09 10:30:00,56.29,56.34,56.25,56.34,419089.0,42.351,42.3886,42.3209,42.3886,419089.0
2015-06-09 10:35:00,56.34,56.44,56.34,56.44,173445.0,42.3886,42.4638,42.3886,42.4638,173445.0
2015-06-09 10:40:00,56.45,56.54,56.44,56.52,261517.0,42.4713,42.5391,42.4638,42.524,261517.0
2015-06-09 10:45:00,56.51,56.52,56.46,56.52,174572.0,42.5165,42.524,42.4789,42.524,174572.0
2015-06-09 10:50:00,56.52,56.6,56.51,56.58,168140.0,42.524,42.5842,42.5165,42.5691,168140.0
2015-06-09 10:55:00,56.58,56.65,56.57,56.62,167359.0,42.5691,42.6218,42.5616,42.5992,167359.0
2015-06-09 11:00:00,56.62,56.66,56.61,56.62,194494.0,42.5992,42.6293,42.5917,42.5992,194494.0
2015-06-09 11:05:00,56.62,56.64,56.57,56.59,83905.0,42.5992,42.6143,42.5616,42.5767,83905.0
2015-06-09 11:10:00,56.59,56.65,56.59,56.64,129212.0,42.5767,42.6218,42.5767,42.6143,129212.0
2015-06-09 11:15:00,56.64,56.65,56.56,56.59,140413.0,42.6143,42.6218,42.5541,42.5767,140413.0
2015-06-09 11:20:00,56.58,56.61,56.55,56.58,155064.0,42.5691,42.5917,42.5466,42.5691,155064.0
2015-06-09 11:25:00,56.58,56.62,56.56,56.62,80358.0,42.5691,42.5992,42.5541,42.5992,80358.0
2015-06-09 11:30:00,56.62,56.73,56.62,56.68,104163.0,42.5992,42.682,42.5992,42.6444,104163.0
2015-06-09 11:35:00,56.67,56.68,56.65,56.66,42676.0,42.6369,42.6444,42.6218,42.6293,42676.0
2015-06-09 11:40:00,56.65,56.66,56.63,56.65,73657.0,42.6218,42.6293,42.6068,42.6218,73657.0
2015-06-09 11:45:00,56.66,56.66,56.61,56.62,81891.0,42.6293,42.6293,42.5917,42.5992,81891.0
2015-06-09 11:50:00,56.63,56.67,56.59,56.65,140923.0,42.6068,42.6369,42.5767,42.6218,140923.0
2015-06-09 11:55:00,56.65,56.66,56.6,56.66,89624.0,42.6218,42.6293,42.5842,42.6293,89624.0
2015-06-09 12:00:00,56.65,56.67,56.63,56.64,60363.0,42.6218,42.6369,42.6068,42.6143,60363.0
2015-06-09 12:05:00,56.64,56.7,56.62,56.7,95105.0,42.6143,42.6594,42.5992,42.6594,95105.0
2015-06-09 12:10:00,56.7,56.72,56.69,56.72,83065.0,42.6594,42.6745,42.6519,42.6745,83065.0
2015-06-09 12:15:00,56.72,56.74,56.69,56.73,116549.0,42.6745,42.6895,42.6519,42.682,116549.0
2015-06-09 12:20:00,56.73,56.78,56.72,56.77,96989.0,42.682,42.7196,42.6745,42.7121,96989.0
2015-06-09 12:25:00,56.77,56.78,56.75,56.76,82848.0,42.7121,42.7196,42.6971,42.7046,82848.0
2015-06-09 12:30:00,56.76,56.82,56.75,56.81,273187.0,42.7046,42.7497,42.6971,42.7422,273187.0
2015-06-09 12:35:00,56.81,56.81,56.77,56.78,74905.0,42.7422,42.7422,42.7121,42.7196,74905.0
2015-06-09 12:40:00,56.79,56.85,56.78,56.81,111679.0,42.7271,42.7723,42.7196,42.7422,111679.0
2015-06-09 12:45:00,56.82,56.87,56.79,56.86,174303.0,42.7497,42.7873,42.7271,42.7798,174303.0
2015-06-09 12:50:00,56.86,56.92,56.86,56.91,150968.0,42.7798,42.825,42.7798,42.8174,150968.0
2015-06-09 12:55:00,56.91,56.92,56.86,56.87,97964.0,42.8174,42.825,42.7798,42.7873,97964.0
2015-06-09 13:00:00,56.88,56.93,56.88,56.88,94302.0,42.7949,42.8325,42.7949,42.7949,94302.0
2015-06-09 13:05:00,56.89,56.89,56.84,56.87,58187.0,42.8024,42.8024,42.7648,42.7873,58187.0
2015-06-09 13:10:00,56.87,56.89,56.83,56.87,68902.0,42.7873,42.8024,42.7572,42.7873,68902.0
2015-06-09 13:15:00,56.88,56.9,56.87,56.89,52874.0,42.7949,42.8099,42.7873,42.8024,52874.0
2015-06-09 13:20:00,56.9,56.92,56.88,56.89,86787.0,42.8099,42.825,42.7949,42.8024,86787.0
2015-06-09 13:25:00,56.89,56.9,56.87,56.9,77754.0,42.8024,42.8099,42.7873,42.8099,77754.0
2015-06-09 13:30:00,56.9,56.9,56.85,56.86,82460.0,42.8099,42.8099,42.7723,42.7798,82460.0
2015-06-09 13:35:00,56.86,56.87,56.81,56.82,93542.0,42.7798,42.7873,42.7422,42.7497,93542.0
2015-06-09 13:40:00,56.82,56.83,56.78,56.78,106135.0,42.7497,42.7572,42.7196,42.7196,106135.0
2015-06-09 13:45:00,56.78,56.79,56.75,56.77,85706.0,42.7196,42.7271,42.6971,42.7121,85706.0
2015-06-09 13:50:00,56.77,56.79,56.74,56.78,73853.0,42.7121,42.7271,42.6895,42.7196,73853.0
2015-06-09 13:55:00,56.78,56.79,56.74,56.76,50973.0,42.7196,42.7271,42.6895,42.7046,50973.0
2015-06-09 14:00:00,56.75,56.78,56.72,56.75,89442.0,42.6971,42.7196,42.6745,42.6971,89442.0
2015-06-09 14:05:00,56.76,56.81,56.74,56.77,94687.0,42.7046,42.7422,42.6895,42.7121,94687.0
2015-06-09 14:10:00,56.77,56.8,56.74,56.76,166873.0,42.7121,42.7347,42.6895,42.7046,166873.0
2015-06-09 14:15:00,56.76,56.79,56.75,56.78,99048.0,42.7046,42.7271,42.6971,42.7196,99048.0
2015-06-09 14:20:00,56.78,56.82,56.77,56.81,75494.0,42.7196,42.7497,42.7121,42.7422,75494.0
2015-06-09 14:25:00,56.81,56.84,56.8,56.83,103785.0,42.7422,42.7648,42.7347,42.7572,103785.0
2015-06-09 14:30:00,56.82,56.84,56.8,56.8,69497.0,42.7497,42.7648,42.7347,42.7347,69497.0
2015-06-09 14:35:00,56.8,56.84,56.8,56.81,98299.0,42.7347,42.7648,42.7347,42.7422,98299.0
2015-06-09 14:40:00,56.82,56.83,56.8,56.8,59773.0,42.7497,42.7572,42.7347,42.7347,59773.0
2015-06-09 14:45:00,56.8,56.83,56.79,56.8,123042.0,42.7347,42.7572,42.7271,42.7347,123042.0
2015-06-09 14:50:00,56.8,56.81,56.75,56.76,155628.0,42.7347,42.7422,42.6971,42.7046,155628.0
2015-06-09 14:55:00,56.75,56.78,56.74,56.76,81391.0,42.6971,42.7196,42.6895,42.7046,81391.0
2015-06-09 15:00:00,56.76,56.8,56.73,56.76,136615.0,42.7046,42.7347,42.682,42.7046,136615.0
2015-06-09 15:05:00,56.76,56.77,56.72,56.74,216628.0,42.7046,42.7121,42.6745,42.6895,216628.0
2015-06-09 15:10:00,56.74,56.75,56.72,56.74,125106.0,42.6895,42.6971,42.6745,42.6895,125106.0
2015-06-09 15:15:00,56.75,56.77,56.74,56.75,156769.0,42.6971,42.7121,42.6895,42.6971,156769.0
2015-06-09 15:20:00,56.74,56.75,56.69,56.72,189243.0,42.6895,42.6971,42.6519,42.6745,189243.0
2015-06-09 15:25:00,56.71,56.72,56.66,56.69,252359.0,42.667,42.6745,42.6293,42.6519,252359.0
2015-06-09 15:30:00,56.69,56.71,56.64,56.67,192147.0,42.6519,42.667,42.6143,42.6369,192147.0
2015-06-09 15:35:00,56.66,56.69,56.65,56.67,157540.0,42.6293,42.6519,42.6218,42.6369,157540.0
2015-06-09 15:40:00,56.67,56.69,56.65,56.66,216591.0,42.6369,42.6519,42.6218,42.6293,216591.0
2015-06-09 15:45:00,56.65,56.68,56.62,56.68,359351.0,42.6218,42.6444,42.5992,42.6444,359351.0
2015-06-09 15:50:00,56.68,56.74,56.67,56.73,327213.0,42.6444,42.6895,42.6369,42.682,327213.0
2015-06-09 15:55:00,56.73,56.75,56.68,56.69,814575.0,42.682,42.6971,42.6444,42.6519,814575.0
2015-06-10 09:30:00,56.99,57.05,56.9,56.99,484136.0,42.8776,42.9228,42.8099,42.8776,484136.0
2015-06-10 09:35:00,56.98,57.11,56.96,57.1,420888.0,42.8701,42.9679,42.855,42.9604,420888.0
2015-06-10 09:40:00,57.1,57.23,57.08,57.22,219225.0,42.9604,43.0582,42.9453,43.0507,219225.0
2015-06-10 09:45:00,57.22,57.29,57.21,57.27,385716.0,43.0507,43.1033,43.0431,43.0883,385716.0
2015-06-10 09:50:00,57.27,57.33,57.26,57.33,297625.0,43.0883,43.1334,43.0808,43.1334,297625.0
2015-06-10 09:55:00,57.33,57.37,57.28,57.29,271012.0,43.1334,43.1635,43.0958,43.1033,271012.0
2015-06-10 10:00:00,57.3,57.31,57.26,57.29,113548.0,43.1109,43.1184,43.0808,43.1033,113548.0
2015-06-10 10:05:00,57.29,57.41,57.29,57.41,251565.0,43.1033,43.1936,43.1033,43.1936,251565.0
2015-06-10 10:10:00,57.41,57.42,57.29,57.32,290850.0,43.1936,43.2011,43.1033,43.1259,290850.0
2015-06-10 10:15:00,57.33,57.34,57.26,57.26,268402.0,43.1334,43.1409,43.0808,43.0808,268402.0
2015-06-10 10:20:00,57.27,57.29,57.26,57.26,138721.0,43.0883,43.1033,43.0808,43.0808,138721.0
2015-06-10 10:25:00,57.26,57.33,57.25,57.32,207742.0,43.0808,43.1334,43.0732,43.1259,207742.0
2015-06-10 10:30:00,57.33,57.34,57.3,57.33,161685.0,43.1334,43.1409,43.1109,43.1334,161685.0
2015-06-10 10:35:00,57.33,57.34,57.3,57.3,191379.0,43.1334,43.1409,43.1109,43.1109,191379.0
2015-06-10 10:40:00,57.29,57.33,57.29,57.33,214254.0,43.1033,43.1334,43.1033,43.1334,214254.0
2015-06-10 10:45:00,57.33,57.36,57.32,57.34,287738.0,43.1334,43.156,43.1259,43.1409,287738.0
2015-06-10 10:50:00,57.35,57.36,57.3,57.34,156402.0,43.1485,43.156,43.1109,43.1409,156402.0
2015-06-10 10:55:00,57.34,57.36,57.32,57.36,344541.0,43.1409,43.156,43.1259,43.156,344541.0
2015-06-10 11:00:00,57.36,57.36,57.32,57.32,192216.0,43.156,43.156,43.1259,43.1259,192216.0
2015-06-10 11:05:00,57.33,57.33,57.28,57.28,116143.0,43.1334,43.1334,43.0958,43.0958,116143.0
2015-06-10 11:10:00,57.28,57.45,57.27,57.44,852287.0,43.0958,43.2237,43.0883,43.2162,852287.0
2015-06-10 11:15:00,57.43,57.57,57.4,57.42,583988.0,43.2087,43.314,43.1861,43.2011,583988.0
2015-06-10 11:20:00,57.42,57.46,57.36,57.42,205004.0,43.2011,43.2312,43.156,43.2011,205004.0
2015-06-10 11:25:00,57.41,57.42,57.36,57.42,200599.0,43.1936,43.2011,43.156,43.2011,200599.0
2015-06-10 11:30:00,57.42,57.51,57.42,57.49,237760.0,43.2011,43.2689,43.2011,43.2538,237760.0
2015-06-10 11:35:00,57.5,57.56,57.48,57.56,293276.0,43.2613,43.3065,43.2463,43.3065,293276.0
2015-06-10 11:40:00,57.55,57.56,57.48,57.49,138351.0,43.2989,43.3065,43.2463,43.2538,138351.0
2015-06-10 11:45:00,57.49,57.51,57.44,57.44,116455.0,43.2538,43.2689,43.2162,43.2162,116455.0
2015-06-10 11:50:00,57.44,57.47,57.42,57.46,85857.0,43.2162,43.2388,43.2011,43.2312,85857.0
2015-06-10 11:55:00,57.47,57.49,57.42,57.42,75963.0,43.2388,43.2538,43.2011,43.2011,75963.0
2015-06-10 12:00:00,57.42,57.46,57.4,57.42,64527.0,43.2011,43.2312,43.1861,43.2011,64527.0
2015-06-10 12:05:00,57.42,57.47,57.41,57.42,73311.0,43.2011,43.2388,43.1936,43.2011,73311.0
2015-06-10 12:10:00,57.43,57.43,57.38,57.4,72175.0,43.2087,43.2087,43.171,43.1861,72175.0
2015-06-10 12:15:00,57.4,57.43,57.39,57.42,113872.0,43.1861,43.2087,43.1786,43.2011,113872.0
2015-06-10 12:20:00,57.42,57.44,57.39,57.4,110470.0,43.2011,43.2162,43.1786,43.1861,110470.0
2015-06-10 12:25:00,57.4,57.42,57.37,57.37,62450.0,43.1861,43.2011,43.1635,43.1635,62450.0
2015-06-10 12:30:00,57.38,57.4,57.36,57.36,117818.0,43.171,43.1861,43.156,43.156,117818.0
2015-06-10 12:35:00,57.37,57.41,57.36,57.38,70672.0,43.1635,43.1936,43.156,43.171,70672.0
2015-06-10 12:40:00,57.38,57.39,57.35,57.37,78135.0,43.171,43.1786,43.1485,43.1635,78135.0
2015-06-10 12:45:00,57.37,57.38,57.33,57.34,134165.0,43.1635,43.171,43.1334,43.1409,134165.0
2015-06-10 12:50:00,57.34,57.36,57.31,57.36,101751.0,43.1409,43.156,43.1184,43.156,101751.0
2015-06-10 12:55:00,57.36,57.37,57.32,57.35,107015.0,43.156,43.1635,43.1259,43.1485,107015.0
2015-06-10 13:00:00,57.35,57.37,57.34,57.36,107837.0,43.1485,43.1635,43.1409,43.156,107837.0
2015-06-10 13:05:00,57.36,57.37,57.32,57.35,67504.0,43.156,43.1635,43.1259,43.1485,67504.0
2015-06-10 13:10:00,57.35,57.35,57.31,57.32,66110.0,43.1485,43.1485,43.1184,43.1259,66110.0
2015-06-10 13:15:00,57.32,57.33,57.25,57.26,94904.0,43.1259,43.1334,43.0732,43.0808,94904.0
2015-06-10 13:20:00,57.25,57.29,57.25,57.28,143154.0,43.0732,43.1033,43.0732,43.0958,143154.0
2015-06-10 13:25:00,57.28,57.28,57.25,57.26,66285.0,43.0958,43.0958,43.0732,43.0808,66285.0
2015-06-10 13:30:00,57.25,57.26,57.2,57.24,89208.0,43.0732,43.0808,43.0356,43.0657,89208.0
2015-06-10 13:35:00,57.25,57.27,57.24,57.26,81115.0,43.0732,43.0883,43.0657,43.0808,81115.0
2015-06-10 13:40:00,57.25,57.26,57.22,57.22,58422.0,43.0732,43.0808,43.0507,43.0507,58422.0
2015-06-10 13:45:00,57.22,57.24,57.2,57.24,90818.0,43.0507,43.0657,43.0356,43.0657,90818.0
2015-06-10 13:50:00,57.24,57.27,57.23,57.26,55944.0,43.0657,43.0883,43.0582,43.0808,55944.0
2015-06-10 13:55:00,57.27,57.28,57.25,57.25,65325.0,43.0883,43.0958,43.0732,43.0732,65325.0
2015-06-10 14:00:00,57.25,57.31,57.25,57.3,144731.0,43.0732,43.1184,43.0732,43.1109,144731.0
2015-06-10 14:05:00,57.3,57.32,57.26,57.29,107647.0,43.1109,43.1259,43.0808,43.1033,107647.0
2015-06-10 14:10:00,57.29,57.31,57.28,57.3,90319.0,43.1033,43.1184,43.0958,43.1109,90319.0
2015-06-10 14:15:00,57.3,57.32,57.29,57.31,145775.0,43.1109,43.1259,43.1033,43.1184,145775.0
2015-06-10 14:20:00,57.31,57.33,57.3,57.3,150065.0,43.1184,43.1334,43.1109,43.1109,150065.0
2015-06-10 14:25:00,57.3,57.36,57.29,57.34,188693.0,43.1109,43.156,43.1033,43.1409,188693.0
2015-06-10 14:30:00,57.33,57.34,57.32,57.33,82107.0,43.1334,43.1409,43.1259,43.1334,82107.0
2015-06-10 14:35:00,57.34,57.36,57.32,57.32,58093.0,43.1409,43.156,43.1259,43.1259,58093.0
2015-06-10 14:40:00,57.33,57.34,57.3,57.32,73343.0,43.1334,43.1409,43.1109,43.1259,73343.0
2015-06-10 14:45:00,57.32,57.33,57.31,57.33,61870.0,43.1259,43.1334,43.1184,43.1334,61870.0
2015-06-10 14:50:00,57.33,57.36,57.32,57.33,149306.0,43.1334,43.156,43.1259,43.1334,149306.0
2015-06-10 14:55:00,57.33,57.33,57.31,57.32,110142.0,43.1334,43.1334,43.1184,43.1259,110142.0
2015-06-10 15:00:00,57.32,57.32,57.25,57.26,240012.0,43.1259,43.1259,43.0732,43.0808,240012.0
2015-06-10 15:05:00,57.27,57.29,57.22,57.23,158075.0,43.0883,43.1033,43.0507,43.0582,158075.0
2015-06-10 15:10:00,57.23,57.23,57.2,57.21,87337.0,43.0582,43.0582,43.0356,43.0431,87337.0
2015-06-10 15:15:00,57.2,57.25,57.18,57.25,126262.0,43.0356,43.0732,43.0206,43.0732,126262.0
2015-06-10 15:20:00,57.24,57.26,57.2,57.22,247880.0,43.0657,43.0808,43.0356,43.0507,247880.0
2015-06-10 15:25:00,57.21,57.23,57.19,57.22,126382.0,43.0431,43.0582,43.0281,43.0507,126382.0
2015-06-10 15:30:00,57.23,57.23,57.13,57.16,303541.0,43.0582,43.0582,42.983,43.0055,303541.0
2015-06-10 15:35:00,57.18,57.18,57.15,57.16,206612.0,43.0206,43.0206,42.998,43.0055,206612.0
2015-06-10 15:40:00,57.17,57.18,57.15,57.17,289740.0,43.013,43.0206,42.998,43.013,289740.0
2015-06-10 15:45:00,57.17,57.2,57.16,57.18,460546.0,43.013,43.0356,43.0055,43.0206,460546.0
2015-06-10 15:50:00,57.18,57.18,57.11,57.12,433915.0,43.0206,43.0206,42.9679,42.9754,433915.0
2015-06-10 15:55:00,57.12,57.24,57.09,57.18,1493492.0,42.9754,43.0657,42.9529,43.0206,1493492.0
2015-06-11 09:30:00,57.26,57.45,57.22,57.43,681665.0,43.0808,43.2237,43.0507,43.2087,681665.0
2015-06-11 09:35:00,57.44,57.54,57.4,57.45,405481.0,43.2162,43.2914,43.1861,43.2237,405481.0
2015-06-11 09:40:00,57.46,57.5,57.35,57.43,231688.0,43.2312,43.2613,43.1485,43.2087,231688.0
2015-06-11 09:45:00,57.43,57.48,57.38,57.47,115756.0,43.2087,43.2463,43.171,43.2388,115756.0
2015-06-11 09:50:00,57.47,57.55,57.47,57.54,228103.0,43.2388,43.2989,43.2388,43.2914,228103.0
2015-06-11 09:55:00,57.53,57.57,57.48,57.53,224035.0,43.2839,43.314,43.2463,43.2839,224035.0
2015-06-11 10:00:00,57.54,57.56,57.47,57.53,138189.0,43.2914,43.3065,43.2388,43.2839,138189.0
2015-06-11 10:05:00,57.53,57.56,57.5,57.5,108214.0,43.2839,43.3065,43.2613,43.2613,108214.0
2015-06-11 10:10:00,57.5,57.52,57.46,57.48,126672.0,43.2613,43.2764,43.2312,43.2463,126672.0
2015-06-11 10:15:00,57.48,57.48,57.44,57.47,77257.0,43.2463,43.2463,43.2162,43.2388,77257.0
2015-06-11 10:20:00,57.48,57.48,57.4,57.4,125975.0,43.2463,43.2463,43.1861,43.1861,125975.0
2015-06-11 10:25:00,57.4,57.44,57.38,57.39,170171.0,43.1861,43.2162,43.171,43.1786,170171.0
2015-06-11 10:30:00,57.39,57.39,57.28,57.28,423869.0,43.1786,43.1786,43.0958,43.0958,423869.0
2015-06-11 10:35:00,57.28,57.28,57.22,57.23,351846.0,43.0958,43.0958,43.0507,43.0582,351846.0
2015-06-11 10:40:00,57.23,57.23,57.18,57.21,448552.0,43.0582,43.0582,43.0206,43.0431,448552.0
2015-06-11 10:45:00,57.21,57.25,57.18,57.23,125568.0,43.0431,43.0732,43.0206,43.0582,125568.0
2015-06-11 10:50:00,57.23,57.26,57.16,57.2,107918.0,43.0582,43.0808,43.0055,43.0356,107918.0
2015-06-11 10:55:00,57.2,57.2,57.1,57.1,149308.0,43.0356,43.0356,42.9604,42.9604,149308.0
2015-06-11 11:00:00,57.1,57.15,57.07,57.12,146068.0,42.9604,42.998,42.9378,42.9754,146068.0
2015-06-11 11:05:00,57.12,57.25,57.1,57.25,163100.0,42.9754,43.0732,42.9604,43.0732,163100.0
2015-06-11 11:10:00,57.24,57.29,57.22,57.24,191825.0,43.0657,43.1033,43.0507,43.0657,191825.0
2015-06-11 11:15:00,57.24,57.27,57.23,57.24,109920.0,43.0657,43.0883,43.0582,43.0657,109920.0
2015-06-11 11:20:00,57.24,57.35,57.22,57.35,278306.0,43.0657,43.1485,43.0507,43.1485,278306.0
2015-06-11 11:25:00,57.35,57.35,57.29,57.35,131543.0,43.1485,43.1485,43.1033,43.1485,131543.0
2015-06-11 11:30:00,57.35,57.37,57.32,57.36,125391.0,43.1485,43.1635,43.1259,43.156,125391.0
2015-06-11 11:35:00,57.37,57.42,57.34,57.42,115296.0,43.1635,43.2011,43.1409,43.2011,115296.0
2015-06-11 11:40:00,57.42,57.43,57.38,57.4,108472.0,43.2011,43.2087,43.171,43.1861,108472.0
2015-06-11 11:45:00,57.4,57.42,57.39,57.41,58926.0,43.1861,43.2011,43.1786,43.1936,58926.0
2015-06-11 11:50:00,57.41,57.43,57.39,57.4,78978.0,43.1936,43.2087,43.1786,43.1861,78978.0
2015-06-11 11:55:00,57.41,57.41,57.36,57.39,82458.0,43.1936,43.1936,43.156,43.1786,82458.0
2015-06-11 12:00:00,57.4,57.4,57.36,57.4,66490.0,43.1861,43.1861,43.156,43.1861,66490.0
2015-06-11 12:05:00,57.4,57.45,57.39,57.41,154147.0,43.1861,43.2237,43.1786,43.1936,154147.0
2015-06-11 12:10:00,57.41,57.48,57.4,57.46,109729.0,43.1936,43.2463,43.1861,43.2312,109729.0
2015-06-11 12:15:00,57.46,57.46,57.42,57.45,84995.0,43.2312,43.2312,43.2011,43.2237,84995.0
2015-06-11 12:20:00,57.44,57.45,57.38,57.4,99015.0,43.2162,43.2237,43.171,43.1861,99015.0
2015-06-11 12:25:00,57.4,57.46,57.4,57.44,47824.0,43.1861,43.2312,43.1861,43.2162,47824.0
2015-06-11 12:30:00,57.44,57.46,57.42,57.46,58751.0,43.2162,43.2312,43.2011,43.2312,58751.0
2015-06-11 12:35:00,57.46,57.46,57.42,57.43,31086.0,43.2312,43.2312,43.2011,43.2087,31086.0
2015-06-11 12:40:00,57.42,57.48,57.42,57.48,143369.0,43.2011,43.2463,43.2011,43.2463,143369.0
2015-06-11 12:45:00,57.47,57.48,57.42,57.42,56586.0,43.2388,43.2463,43.2011,43.2011,56586.0
2015-06-11 12:50:00,57.42,57.43,57.38,57.4,26795.0,43.2011,43.2087,43.171,43.1861,26795.0
2015-06-11 12:55:00,57.4,57.42,57.38,57.4,48109.0,43.1861,43.2011,43.171,43.1861,48109.0
2015-06-11 13:00:00,57.41,57.45,57.4,57.44,69233.0,43.1936,43.2237,43.1861,43.2162,69233.0
2015-06-11 13:05:00,57.43,57.45,57.41,57.44,75156.0,43.2087,43.2237,43.1936,43.2162,75156.0
2015-06-11 13:10:00,57.44,57.46,57.43,57.45,51451.0,43.2162,43.2312,43.2087,43.2237,51451.0
2015-06-11 13:15:00,57.45,57.48,57.44,57.48,54428.0,43.2237,43.2463,43.2162,43.2463,54428.0
2015-06-11 13:20:00,57.48,57.48,57.46,57.46,65789.0,43.2463,43.2463,43.2312,43.2312,65789.0
2015-06-11 13:25:00,57.46,57.49,57.46,57.49,52377.0,43.2312,43.2538,43.2312,43.2538,52377.0
2015-06-11 13:30:00,57.49,57.5,57.46,57.48,261761.0,43.2538,43.2613,43.2312,43.2463,261761.0
2015-06-11 13:35:00,57.48,57.5,57.47,57.5,66546.0,43.2463,43.2613,43.2388,43.2613,66546.0
2015-06-11 13:40:00,57.49,57.52,57.48,57.51,137866.0,43.2538,43.2764,43.2463,43.2689,137866.0
2015-06-11 13:45:00,57.51,57.57,57.5,57.55,125343.0,43.2689,43.314,43.2613,43.2989,125343.0
2015-06-11 13:50:00,57.54,57.56,57.53,57.53,68983.0,43.2914,43.3065,43.2839,43.2839,68983.0
2015-06-11 13:55:00,57.54,57.54,57.5,57.52,103428.0,43.2914,43.2914,43.2613,43.2764,103428.0
2015-06-11 14:00:00,57.51,57.53,57.51,57.51,76537.0,43.2689,43.2839,43.2689,43.2689,76537.0
2015-06-11 14:05:00,57.52,57.52,57.5,57.52,70226.0,43.2764,43.2764,43.2613,43.2764,70226.0
2015-06-11 14:10:00,57.52,57.53,57.49,57.49,80058.0,43.2764,43.2839,43.2538,43.2538,80058.0
2015-06-11 14:15:00,57.5,57.5,57.45,57.45,119670.0,43.2613,43.2613,43.2237,43.2237,119670.0
2015-06-11 14:20:00,57.45,57.49,57.45,57.49,79718.0,43.2237,43.2538,43.2237,43.2538,79718.0
2015-06-11 14:25:00,57.48,57.49,57.45,57.48,109905.0,43.2463,43.2538,43.2237,43.2463,109905.0
2015-06-11 14:30:00,57.49,57.5,57.46,57.5,84600.0,43.2538,43.2613,43.2312,43.2613,84600.0
2015-06-11 14:35:00,57.5,57.52,57.49,57.5,84188.0,43.2613,43.2764,43.2538,43.2613,84188.0
2015-06-11 14:40:00,57.5,57.51,57.47,57.51,83500.0,43.2613,43.2689,43.2388,43.2689,83500.0
2015-06-11 14:45:00,57.5,57.51,57.46,57.46,57322.0,43.2613,43.2689,43.2312,43.2312,57322.0
2015-06-11 14:50:00,57.46,57.47,57.4,57.41,86862.0,43.2312,43.2388,43.1861,43.1936,86862.0
2015-06-11 14:55:00,57.4,57.41,57.38,57.4,72010.0,43.1861,43.1936,43.171,43.1861,72010.0
2015-06-11 15:00:00,57.4,57.4,57.38,57.39,58360.0,43.1861,43.1861,43.171,43.1786,58360.0
2015-06-11 15:05:00,57.4,57.4,57.36,57.37,143564.0,43.1861,43.1861,43.156,43.1635,143564.0
2015-06-11 15:10:00,57.37,57.4,57.36,57.38,94069.0,43.1635,43.1861,43.156,43.171,94069.0
2015-06-11 15:15:00,57.39,57.39,57.35,57.35,71952.0,43.1786,43.1786,43.1485,43.1485,71952.0
2015-06-11 15:20:00,57.35,57.36,57.32,57.33,138274.0,43.1485,43.156,43.1259,43.1334,138274.0
2015-06-11 15:25:00,57.33,57.34,57.3,57.31,96547.0,43.1334,43.1409,43.1109,43.1184,96547.0
2015-06-11 15:30:00,57.31,57.33,57.28,57.28,143290.0,43.1184,43.1334,43.0958,43.0958,143290.0
2015-06-11 15:35:00,57.29,57.29,57.23,57.26,227075.0,43.1033,43.1033,43.0582,43.0808,227075.0
2015-06-11 15:40:00,57.26,57.3,57.23,57.3,265678.0,43.0808,43.1109,43.0582,43.1109,265678.0
2015-06-11 15:45:00,57.3,57.31,57.23,57.23,255247.0,43.1109,43.1184,43.0582,43.0582,255247.0
2015-06-11 15:50:00,57.24,57.25,57.17,57.18,493022.0,43.0657,43.0732,43.013,43.0206,493022.0
2015-06-11 15:55:00,57.18,57.28,57.15,57.28,968674.0,43.0206,43.0958,42.998,43.0958,968674.0
2015-06-12 09:30:00,57.13,57.29,57.09,57.2,363117.0,42.983,43.1033,42.9529,43.0356,363117.0
2015-06-12 09:35:00,57.21,57.29,57.04,57.07,251212.0,43.0431,43.1033,42.9152,42.9378,251212.0
2015-06-12 09:40:00,57.08,57.08,56.9,56.9,338869.0,42.9453,42.9453,42.8099,42.8099,338869.0
2015-06-12 09:45:00,56.9,56.95,56.8,56.93,346140.0,42.8099,42.8475,42.7347,42.8325,346140.0
2015-06-12 09:50:00,56.92,56.95,56.87,56.88,196264.0,42.825,42.8475,42.7873,42.7949,196264.0
2015-06-12 09:55:00,56.89,56.99,56.87,56.99,172003.0,42.8024,42.8776,42.7873,42.8776,172003.0
2015-06-12 10:00:00,56.99,57.06,56.9,57.01,191759.0,42.8776,42.9303,42.8099,42.8927,191759.0
2015-06-12 10:05:00,57.02,57.11,56.98,57.07,205758.0,42.9002,42.9679,42.8701,42.9378,205758.0
2015-06-12 10:10:00,57.07,57.08,57.0,57.04,185197.0,42.9378,42.9453,42.8851,42.9152,185197.0
2015-06-12 10:15:00,57.04,57.05,56.91,56.95,176967.0,42.9152,42.9228,42.8174,42.8475,176967.0
2015-06-12 10:20:00,56.95,56.95,56.89,56.93,110791.0,42.8475,42.8475,42.8024,42.8325,110791.0
2015-06-12 10:25:00,56.93,56.95,56.91,56.93,78103.0,42.8325,42.8475,42.8174,42.8325,78103.0
2015-06-12 10:30:00,56.93,56.96,56.83,56.86,301155.0,42.8325,42.855,42.7572,42.7798,301155.0
2015-06-12 10:35:00,56.86,56.88,56.8,56.87,169284.0,42.7798,42.7949,42.7347,42.7873,169284.0
2015-06-12 10:40:00,56.87,56.87,56.84,56.86,70801.0,42.7873,42.7873,42.7648,42.7798,70801.0
2015-06-12 10:45:00,56.86,56.9,56.82,56.85,95343.0,42.7798,42.8099,42.7497,42.7723,95343.0
2015-06-12 10:50:00,56.85,56.88,56.83,56.86,61090.0,42.7723,42.7949,42.7572,42.7798,61090.0
2015-06-12 10:55:00,56.85,56.88,56.83,56.84,222600.0,42.7723,42.7949,42.7572,42.7648,222600.0
2015-06-12 11:00:00,56.85,56.85,56.8,56.85,132126.0,42.7723,42.7723,42.7347,42.7723,132126.0
2015-06-12 11:05:00,56.84,56.86,56.82,56.85,76384.0,42.7648,42.7798,42.7497,42.7723,76384.0
2015-06-12 11:10:00,56.85,56.97,56.8,56.92,187956.0,42.7723,42.8626,42.7347,42.825,187956.0
2015-06-12 11:15:00,56.93,57.01,56.93,57.01,133178.0,42.8325,42.8927,42.8325,42.8927,133178.0
2015-06-12 11:20:00,57.01,57.07,56.99,57.06,98176.0,42.8927,42.9378,42.8776,42.9303,98176.0
2015-06-12 11:25:00,57.06,57.11,57.05,57.06,84935.0,42.9303,42.9679,42.9228,42.9303,84935.0
2015-06-12 11:30:00,57.07,57.08,57.01,57.06,70911.0,42.9378,42.9453,42.8927,42.9303,70911.0
2015-06-12 11:35:00,57.06,57.06,57.01,57.01,79358.0,42.9303,42.9303,42.8927,42.8927,79358.0
2015-06-12 11:40:00,57.01,57.02,56.96,56.99,69566.0,42.8927,42.9002,42.855,42.8776,69566.0
2015-06-12 11:45:00,56.99,56.99,56.91,56.92,84682.0,42.8776,42.8776,42.8174,42.825,84682.0
2015-06-12 11:50:00,56.93,56.96,56.87,56.89,182233.0,42.8325,42.855,42.7873,42.8024,182233.0
2015-06-12 11:55:00,56.88,56.89,56.8,56.85,118216.0,42.7949,42.8024,42.7347,42.7723,118216.0
2015-06-12 12:00:00,56.85,56.87,56.83,56.84,98393.0,42.7723,42.7873,42.7572,42.7648,98393.0
2015-06-12 12:05:00,56.84,56.87,56.84,56.85,77417.0,42.7648,42.7873,42.7648,42.7723,77417.0
2015-06-12 12:10:00,56.85,56.86,56.82,56.82,106949.0,42.7723,42.7798,42.7497,42.7497,106949.0
2015-06-12 12:15:00,56.82,56.83,56.79,56.83,102182.0,42.7497,42.7572,42.7271,42.7572,102182.0
2015-06-12 12:20:00,56.82,56.85,56.81,56.84,92237.0,42.7497,42.7723,42.7422,42.7648,92237.0
2015-06-12 12:25:00,56.85,56.87,56.84,56.86,81327.0,42.7723,42.7873,42.7648,42.7798,81327.0
2015-06-12 12:30:00,56.86,56.86,56.79,56.8,86012.0,42.7798,42.7798,42.7271,42.7347,86012.0
2015-06-12 12:35:00,56.8,56.82,56.78,56.8,94721.0,42.7347,42.7497,42.7196,42.7347,94721.0
2015-06-12 12:40:00,56.79,56.8,56.74,56.79,100624.0,42.7271,42.7347,42.6895,42.7271,100624.0
2015-06-12 12:45:00,56.79,56.82,56.79,56.82,67667.0,42.7271,42.7497,42.7271,42.7497,67667.0
2015-06-12 12:50:00,56.82,56.83,56.75,56.78,79317.0,42.7497,42.7572,42.6971,42.7196,79317.0
2015-06-12 12:55:00,56.78,56.79,56.75,56.77,56838.0,42.7196,42.7271,42.6971,42.7121,56838.0
2015-06-12 13:00:00,56.78,56.78,56.75,56.78,55185.0,42.7196,42.7196,42.6971,42.7196,55185.0
2015-06-12 13:05:00,56.77,56.81,56.76,56.8,81153.0,42.7121,42.7422,42.7046,42.7347,81153.0
2015-06-12 13:10:00,56.81,56.83,56.8,56.82,51440.0,42.7422,42.7572,42.7347,42.7497,51440.0
2015-06-12 13:15:00,56.82,56.83,56.81,56.83,47841.0,42.7497,42.7572,42.7422,42.7572,47841.0
2015-06-12 13:20:00,56.83,56.84,56.82,56.84,67627.0,42.7572,42.7648,42.7497,42.7648,67627.0
2015-06-12 13:25:00,56.84,56.84,56.82,56.83,48726.0,42.7648,42.7648,42.7497,42.7572,48726.0
2015-06-12 13:30:00,56.83,56.91,56.83,56.91,157798.0,42.7572,42.8174,42.7572,42.8174,157798.0
2015-06-12 13:35:00,56.9,56.92,56.9,56.91,60116.0,42.8099,42.825,42.8099,42.8174,60116.0
2015-06-12 13:40:00,56.91,56.92,56.87,56.89,151588.0,42.8174,42.825,42.7873,42.8024,151588.0
2015-06-12 13:45:00,56.89,56.91,56.87,56.9,146973.0,42.8024,42.8174,42.7873,42.8099,146973.0
2015-06-12 13:50:00,56.9,56.93,56.89,56.93,59002.0,42.8099,42.8325,42.8024,42.8325,59002.0
2015-06-12 13:55:00,56.93,56.93,56.92,56.93,39355.0,42.8325,42.8325,42.825,42.8325,39355.0
2015-06-12 14:00:00,56.94,56.95,56.92,56.92,59480.0,42.84,42.8475,42.825,42.825,59480.0
2015-06-12 14:05:00,56.93,56.93,56.9,56.9,53118.0,42.8325,42.8325,42.8099,42.8099,53118.0
2015-06-12 14:10:00,56.9,56.92,56.89,56.9,66855.0,42.8099,42.825,42.8024,42.8099,66855.0
2015-06-12 14:15:00,56.9,56.91,56.89,56.9,69105.0,42.8099,42.8174,42.8024,42.8099,69105.0
2015-06-12 14:20:00,56.9,56.91,56.89,56.91,54008.0,42.8099,42.8174,42.8024,42.8174,54008.0
2015-06-12 14:25:00,56.91,56.91,56.89,56.9,147795.0,42.8174,42.8174,42.8024,42.8099,147795.0
2015-06-12 14:30:00,56.9,56.91,56.84,56.85,303077.0,42.8099,42.8174,42.7648,42.7723,303077.0
2015-06-12 14:35:00,56.84,56.9,56.83,56.89,225665.0,42.7648,42.8099,42.7572,42.8024,225665.0
2015-06-12 14:40:00,56.89,56.91,56.88,56.9,88147.0,42.8024,42.8174,42.7949,42.8099,88147.0
2015-06-12 14:45:00,56.9,56.91,56.89,56.9,74618.0,42.8099,42.8174,42.8024,42.8099,74618.0
2015-06-12 14:50:00,56.91,56.92,56.9,56.91,58915.0,42.8174,42.825,42.8099,42.8174,58915.0
2015-06-12 14:55:00,56.91,56.91,56.85,56.87,120534.0,42.8174,42.8174,42.7723,42.7873,120534.0
2015-06-12 15:00:00,56.87,56.88,56.85,56.88,71903.0,42.7873,42.7949,42.7723,42.7949,71903.0
2015-06-12 15:05:00,56.88,56.92,56.87,56.91,156194.0,42.7949,42.825,42.7873,42.8174,156194.0
2015-06-12 15:10:00,56.9,56.93,56.89,56.91,93795.0,42.8099,42.8325,42.8024,42.8174,93795.0
2015-06-12 15:15:00,56.91,56.93,56.9,56.93,97397.0,42.8174,42.8325,42.8099,42.8325,97397.0
2015-06-12 15:20:00,56.92,56.97,56.92,56.97,98740.0,42.825,42.8626,42.825,42.8626,98740.0
2015-06-12 15:25:00,56.97,57.0,56.95,57.0,107079.0,42.8626,42.8851,42.8475,42.8851,107079.0
2015-06-12 15:30:00,57.0,57.04,56.99,57.0,191474.0,42.8851,42.9152,42.8776,42.8851,191474.0
2015-06-12 15:35:00,57.0,57.01,56.96,56.98,148864.0,42.8851,42.8927,42.855,42.8701,148864.0
2015-06-12 15:40:00,56.98,57.0,56.94,57.0,112988.0,42.8701,42.8851,42.84,42.8851,112988.0
2015-06-12 15:45:00,56.99,57.06,56.98,57.06,241382.0,42.8776,42.9303,42.8701,42.9303,241382.0
2015-06-12 15:50:00,57.05,57.09,57.05,57.09,383870.0,42.9228,42.9529,42.9228,42.9529,383870.0
2015-06-12 15:55:00,57.08,57.14,57.08,57.09,961566.0,42.9453,42.9905,42.9453,42.9529,961566.0
2015-06-15 09:30:00,56.65,56.7,56.48,56.52,759063.0,42.6218,42.6594,42.4939,42.524,759063.0
2015-06-15 09:35:00,56.51,56.72,56.51,56.71,253780.0,42.5165,42.6745,42.5165,42.667,253780.0
2015-06-15 09:40:00,56.7,56.79,56.66,56.66,239561.0,42.6594,42.7271,42.6293,42.6293,239561.0
2015-06-15 09:45:00,56.66,56.68,56.59,56.63,135179.0,42.6293,42.6444,42.5767,42.6068,135179.0
2015-06-15 09:50:00,56.62,56.63,56.59,56.63,136224.0,42.5992,42.6068,42.5767,42.6068,136224.0
2015-06-15 09:55:00,56.63,56.74,56.62,56.7,155410.0,42.6068,42.6895,42.5992,42.6594,155410.0
2015-06-15 10:00:00,56.69,56.84,56.67,56.82,211152.0,42.6519,42.7648,42.6369,42.7497,211152.0
2015-06-15 10:05:00,56.82,56.83,56.62,56.66,189576.0,42.7497,42.7572,42.5992,42.6293,189576.0
2015-06-15 10:10:00,56.65,56.76,56.61,56.76,155842.0,42.6218,42.7046,42.5917,42.7046,155842.0
2015-06-15 10:15:00,56.75,56.77,56.71,56.71,131652.0,42.6971,42.7121,42.667,42.667,131652.0
2015-06-15 10:20:00,56.71,56.82,56.7,56.73,197573.0,42.667,42.7497,42.6594,42.682,197573.0
2015-06-15 10:25:00,56.74,56.77,56.7,56.72,98350.0,42.6895,42.7121,42.6594,42.6745,98350.0
2015-06-15 10:30:00,56.73,56.74,56.68,56.7,100671.0,42.682,42.6895,42.6444,42.6594,100671.0
2015-06-15 10:35:00,56.7,56.77,56.68,56.72,89773.0,42.6594,42.7121,42.6444,42.6745,89773.0
2015-06-15 10:40:00,56.73,56.76,56.66,56.69,146810.0,42.682,42.7046,42.6293,42.6519,146810.0
2015-06-15 10:45:00,56.69,56.74,56.65,56.65,107360.0,42.6519,42.6895,42.6218,42.6218,107360.0
2015-06-15 10:50:00,56.65,56.68,56.62,56.67,168032.0,42.6218,42.6444,42.5992,42.6369,168032.0
2015-06-15 10:55:00,56.66,56.77,56.65,56.77,112971.0,42.6293,42.7121,42.6218,42.7121,112971.0
2015-06-15 11:00:00,56.77,56.89,56.77,56.82,193431.0,42.7121,42.8024,42.7121,42.7497,193431.0
2015-06-15 11:05:00,56.83,56.85,56.78,56.83,68543.0,42.7572,42.7723,42.7196,42.7572,68543.0
2015-06-15 11:10:00,56.84,56.94,56.83,56.91,136326.0,42.7648,42.84,42.7572,42.8174,136326.0
2015-06-15 11:15:00,56.91,56.93,56.89,56.9,40252.0,42.8174,42.8325,42.8024,42.8099,40252.0
2015-06-15 11:20:00,56.9,56.93,56.79,56.85,88118.0,42.8099,42.8325,42.7271,42.7723,88118.0
2015-06-15 11:25:00,56.84,56.87,56.79,56.81,94992.0,42.7648,42.7873,42.7271,42.7422,94992.0
2015-06-15 11:30:00,56.81,56.9,56.81,56.88,79236.0,42.7422,42.8099,42.7422,42.7949,79236.0
2015-06-15 11:35:00,56.87,56.91,56.84,56.9,57585.0,42.7873,42.8174,42.7648,42.8099,57585.0
2015-06-15 11:40:00,56.9,56.96,56.89,56.94,72148.0,42.8099,42.855,42.8024,42.84,72148.0
2015-06-15 11:45:00,56.94,56.97,56.92,56.95,75475.0,42.84,42.8626,42.825,42.8475,75475.0
2015-06-15 11:50:00,56.95,56.99,56.95,56.97,64671.0,42.8475,42.8776,42.8475,42.8626,64671.0
2015-06-15 11:55:00,56.97,56.98,56.91,56.95,115363.0,42.8626,42.8701,42.8174,42.8475,115363.0
2015-06-15 12:00:00,56.95,56.97,56.92,56.94,121873.0,42.8475,42.8626,42.825,42.84,121873.0
2015-06-15 12:05:00,56.94,56.97,56.92,56.93,49077.0,42.84,42.8626,42.825,42.8325,49077.0
2015-06-15 12:10:00,56.93,56.93,56.9,56.91,28377.0,42.8325,42.8325,42.8099,42.8174,28377.0
2015-06-15 12:15:00,56.91,56.91,56.87,56.9,34761.0,42.8174,42.8174,42.7873,42.8099,34761.0
2015-06-15 12:20:00,56.9,56.93,56.87,56.92,81259.0,42.8099,42.8325,42.7873,42.825,81259.0
2015-06-15 12:25:00,56.92,56.93,56.84,56.86,100750.0,42.825,42.8325,42.7648,42.7798,100750.0
2015-06-15 12:30:00,56.86,56.89,56.85,56.88,46134.0,42.7798,42.8024,42.7723,42.7949,46134.0
2015-06-15 12:35:00,56.88,56.88,56.81,56.85,92894.0,42.7949,42.7949,42.7422,42.7723,92894.0
2015-06-15 12:40:00,56.85,56.86,56.81,56.84,49922.0,42.7723,42.7798,42.7422,42.7648,49922.0
2015-06-15 12:45:00,56.84,56.92,56.83,56.92,35918.0,42.7648,42.825,42.7572,42.825,35918.0
2015-06-15 12:50:00,56.92,56.94,56.9,56.93,68359.0,42.825,42.84,42.8099,42.8325,68359.0
2015-06-15 12:55:00,56.93,56.95,56.89,56.93,60331.0,42.8325,42.8475,42.8024,42.8325,60331.0
2015-06-15 13:00:00,56.93,56.94,56.89,56.93,51119.0,42.8325,42.84,42.8024,42.8325,51119.0
2015-06-15 13:05:00,56.93,56.96,56.91,56.95,56283.0,42.8325,42.855,42.8174,42.8475,56283.0
2015-06-15 13:10:00,56.95,56.97,56.93,56.96,49019.0,42.8475,42.8626,42.8325,42.855,49019.0
2015-06-15 13:15:00,56.96,56.97,56.94,56.95,42178.0,42.855,42.8626,42.84,42.8475,42178.0
2015-06-15 13:20:00,56.96,56.96,56.91,56.93,33653.0,42.855,42.855,42.8174,42.8325,33653.0
2015-06-15 13:25:00,56.92,56.97,56.91,56.94,108623.0,42.825,42.8626,42.8174,42.84,108623.0
2015-06-15 13:30:00,56.94,56.96,56.92,56.93,93448.0,42.84,42.855,42.825,42.8325,93448.0
2015-06-15 13:35:00,56.93,56.93,56.89,56.9,58602.0,42.8325,42.8325,42.8024,42.8099,58602.0
2015-06-15 13:40:00,56.9,56.92,56.85,56.91,84333.0,42.8099,42.825,42.7723,42.8174,84333.0
2015-06-15 13:45:00,56.92,56.93,56.88,56.92,36414.0,42.825,42.8325,42.7949,42.825,36414.0
2015-06-15 13:50:00,56.92,57.07,56.87,56.94,280094.0,42.825,42.9378,42.7873,42.84,280094.0
2015-06-15 13:55:00,56.93,56.95,56.88,56.92,79371.0,42.8325,42.8475,42.7949,42.825,79371.0
2015-06-15 14:00:00,56.91,56.94,56.89,56.94,62138.0,42.8174,42.84,42.8024,42.84,62138.0
2015-06-15 14:05:00,56.93,56.95,56.89,56.9,57732.0,42.8325,42.8475,42.8024,42.8099,57732.0
2015-06-15 14:10:00,56.9,56.93,56.88,56.92,62095.0,42.8099,42.8325,42.7949,42.825,62095.0
2015-06-15 14:15:00,56.92,56.95,56.9,56.92,59164.0,42.825,42.8475,42.8099,42.825,59164.0
2015-06-15 14:20:00,56.91,56.94,56.9,56.92,124435.0,42.8174,42.84,42.8099,42.825,124435.0
2015-06-15 14:25:00,56.93,56.95,56.91,56.93,91571.0,42.8325,42.8475,42.8174,42.8325,91571.0
2015-06-15 14:30:00,56.93,56.94,56.91,56.94,109362.0,42.8325,42.84,42.8174,42.84,109362.0
2015-06-15 14:35:00,56.94,56.98,56.91,56.95,117524.0,42.84,42.8701,42.8174,42.8475,117524.0
2015-06-15 14:40:00,56.94,56.96,56.91,56.94,76793.0,42.84,42.855,42.8174,42.84,76793.0
2015-06-15 14:45:00,56.94,56.97,56.92,56.95,73551.0,42.84,42.8626,42.825,42.8475,73551.0
2015-06-15 14:50:00,56.94,56.95,56.89,56.92,214882.0,42.84,42.8475,42.8024,42.825,214882.0
2015-06-15 14:55:00,56.91,56.92,56.89,56.92,330020.0,42.8174,42.825,42.8024,42.825,330020.0
2015-06-15 15:00:00,56.92,56.92,56.88,56.89,193378.0,42.825,42.825,42.7949,42.8024,193378.0
2015-06-15 15:05:00,56.89,56.91,56.86,56.9,128934.0,42.8024,42.8174,42.7798,42.8099,128934.0
2015-06-15 15:10:00,56.9,56.92,56.87,56.92,82294.0,42.8099,42.825,42.7873,42.825,82294.0
2015-06-15 15:15:00,56.92,56.93,56.88,56.9,104043.0,42.825,42.8325,42.7949,42.8099,104043.0
2015-06-15 15:20:00,56.9,56.94,56.89,56.91,121214.0,42.8099,42.84,42.8024,42.8174,121214.0
2015-06-15 15:25:00,56.91,56.92,56.88,56.91,105315.0,42.8174,42.825,42.7949,42.8174,105315.0
2015-06-15 15:30:00,56.9,56.94,56.89,56.94,129274.0,42.8099,42.84,42.8024,42.84,129274.0
2015-06-15 15:35:00,56.94,56.95,56.92,56.94,182504.0,42.84,42.8475,42.825,42.84,182504.0
2015-06-15 15:40:00,56.94,56.99,56.93,56.96,148068.0,42.84,42.8776,42.8325,42.855,148068.0
2015-06-15 15:45:00,56.95,56.99,56.93,56.95,292950.0,42.8475,42.8776,42.8325,42.8475,292950.0
2015-06-15 15:50:00,56.95,56.98,56.94,56.96,331722.0,42.8475,42.8701,42.84,42.855,331722.0
2015-06-15 15:55:00,56.96,56.97,56.94,56.96,582589.0,42.855,42.8626,42.84,42.855,582589.0
2015-06-16 09:30:00,56.85,56.91,56.73,56.85,620531.0,42.7723,42.8174,42.682,42.7723,620531.0
2015-06-16 09:35:00,56.86,57.16,56.86,57.09,438870.0,42.7798,43.0055,42.7798,42.9529,438870.0
2015-06-16 09:40:00,57.1,57.1,56.94,57.0,297821.0,42.9604,42.9604,42.84,42.8851,297821.0
2015-06-16 09:45:00,57.0,57.06,56.98,57.02,192115.0,42.8851,42.9303,42.8701,42.9002,192115.0
2015-06-16 09:50:00,57.01,57.05,56.99,57.01,94001.0,42.8927,42.9228,42.8776,42.8927,94001.0
2015-06-16 09:55:00,57.01,57.08,56.97,56.97,187627.0,42.8927,42.9453,42.8626,42.8626,187627.0
2015-06-16 10:00:00,56.98,57.03,56.95,57.01,104087.0,42.8701,42.9077,42.8475,42.8927,104087.0
2015-06-16 10:05:00,57.01,57.03,56.92,56.93,152319.0,42.8927,42.9077,42.825,42.8325,152319.0
2015-06-16 10:10:00,56.93,56.93,56.82,56.85,216309.0,42.8325,42.8325,42.7497,42.7723,216309.0
2015-06-16 10:15:00,56.85,56.91,56.84,56.91,81275.0,42.7723,42.8174,42.7648,42.8174,81275.0
2015-06-16 10:20:00,56.9,56.94,56.88,56.93,68068.0,42.8099,42.84,42.7949,42.8325,68068.0
2015-06-16 10:25:00,56.92,56.96,56.9,56.94,65472.0,42.825,42.855,42.8099,42.84,65472.0
2015-06-16 10:30:00,56.93,56.98,56.92,56.95,126266.0,42.8325,42.8701,42.825,42.8475,126266.0
2015-06-16 10:35:00,56.95,56.99,56.9,56.92,103186.0,42.8475,42.8776,42.8099,42.825,103186.0
2015-06-16 10:40:00,56.93,57.07,56.92,57.07,166417.0,42.8325,42.9378,42.825,42.9378,166417.0
2015-06-16 10:45:00,57.06,57.06,57.02,57.03,157923.0,42.9303,42.9303,42.9002,42.9077,157923.0
2015-06-16 10:50:00,57.03,57.03,56.97,57.03,88982.0,42.9077,42.9077,42.8626,42.9077,88982.0
2015-06-16 10:55:00,57.03,57.03,56.96,56.98,130424.0,42.9077,42.9077,42.855,42.8701,130424.0
2015-06-16 11:00:00,56.97,57.03,56.96,57.03,91195.0,42.8626,42.9077,42.855,42.9077,91195.0
2015-06-16 11:05:00,57.02,57.08,57.01,57.07,79582.0,42.9002,42.9453,42.8927,42.9378,79582.0
2015-06-16 11:10:00,57.07,57.18,57.07,57.17,105375.0,42.9378,43.0206,42.9378,43.013,105375.0
2015-06-16 11:15:00,57.17,57.21,57.11,57.13,87385.0,43.013,43.0431,42.9679,42.983,87385.0
2015-06-16 11:20:00,57.14,57.16,57.11,57.11,60205.0,42.9905,43.0055,42.9679,42.9679,60205.0
2015-06-16 11:25:00,57.12,57.15,57.11,57.12,86732.0,42.9754,42.998,42.9679,42.9754,86732.0
2015-06-16 11:30:00,57.12,57.14,57.1,57.12,77845.0,42.9754,42.9905,42.9604,42.9754,77845.0
2015-06-16 11:35:00,57.11,57.12,57.07,57.09,80924.0,42.9679,42.9754,42.9378,42.9529,80924.0
2015-06-16 11:40:00,57.09,57.12,57.09,57.11,76628.0,42.9529,42.9754,42.9529,42.9679,76628.0
2015-06-16 11:45:00,57.12,57.13,57.08,57.11,112179.0,42.9754,42.983,42.9453,42.9679,112179.0
2015-06-16 11:50:00,57.1,57.11,57.06,57.07,70627.0,42.9604,42.9679,42.9303,42.9378,70627.0
2015-06-16 11:55:00,57.07,57.09,57.05,57.09,84637.0,42.9378,42.9529,42.9228,42.9529,84637.0
2015-06-16 12:00:00,57.09,57.1,57.06,57.1,67623.0,42.9529,42.9604,42.9303,42.9604,67623.0
2015-06-16 12:05:00,57.1,57.11,57.06,57.06,93764.0,42.9604,42.9679,42.9303,42.9303,93764.0
2015-06-16 12:10:00,57.07,57.09,57.05,57.07,40824.0,42.9378,42.9529,42.9228,42.9378,40824.0
2015-06-16 12:15:00,57.08,57.09,57.06,57.07,25852.0,42.9453,42.9529,42.9303,42.9378,25852.0
2015-06-16 12:20:00,57.07,57.1,57.07,57.1,52436.0,42.9378,42.9604,42.9378,42.9604,52436.0
2015-06-16 12:25:00,57.1,57.1,57.08,57.09,24318.0,42.9604,42.9604,42.9453,42.9529,24318.0
2015-06-16 12:30:00,57.09,57.11,57.08,57.1,76926.0,42.9529,42.9679,42.9453,42.9604,76926.0
2015-06-16 12:35:00,57.09,57.12,57.08,57.09,60039.0,42.9529,42.9754,42.9453,42.9529,60039.0
2015-06-16 12:40:00,57.09,57.11,57.08,57.1,39060.0,42.9529,42.9679,42.9453,42.9604,39060.0
2015-06-16 12:45:00,57.11,57.12,57.09,57.1,94492.0,42.9679,42.9754,42.9529,42.9604,94492.0
2015-06-16 12:50:00,57.11,57.13,57.1,57.11,44324.0,42.9679,42.983,42.9604,42.9679,44324.0
2015-06-16 12:55:00,57.11,57.13,57.1,57.12,45304.0,42.9679,42.983,42.9604,42.9754,45304.0
2015-06-16 13:00:00,57.13,57.15,57.11,57.12,52363.0,42.983,42.998,42.9679,42.9754,52363.0
2015-06-16 13:05:00,57.11,57.13,57.1,57.12,24148.0,42.9679,42.983,42.9604,42.9754,24148.0
2015-06-16 13:10:00,57.12,57.12,57.08,57.09,86991.0,42.9754,42.9754,42.9453,42.9529,86991.0
2015-06-16 13:15:00,57.09,57.1,57.05,57.05,29541.0,42.9529,42.9604,42.9228,42.9228,29541.0
2015-06-16 13:20:00,57.05,57.1,57.04,57.08,72634.0,42.9228,42.9604,42.9152,42.9453,72634.0
2015-06-16 13:25:00,57.08,57.13,57.08,57.12,74210.0,42.9453,42.983,42.9453,42.9754,74210.0
2015-06-16 13:30:00,57.12,57.15,57.1,57.11,33216.0,42.9754,42.998,42.9604,42.9679,33216.0
2015-06-16 13:35:00,57.1,57.13,57.1,57.12,53950.0,42.9604,42.983,42.9604,42.9754,53950.0
2015-06-16 13:40:00,57.12,57.13,57.09,57.12,70443.0,42.9754,42.983,42.9529,42.9754,70443.0
2015-06-16 13:45:00,57.12,57.13,57.1,57.12,67750.0,42.9754,42.983,42.9604,42.9754,67750.0
2015-06-16 13:50:00,57.12,57.19,57.11,57.17,152783.0,42.9754,43.0281,42.9679,43.013,152783.0
2015-06-16 13:55:00,57.17,57.19,57.15,57.16,98024.0,43.013,43.0281,42.998,43.0055,98024.0
2015-06-16 14:00:00,57.15,57.18,57.15,57.17,66282.0,42.998,43.0206,42.998,43.013,66282.0
2015-06-16 14:05:00,57.17,57.23,57.17,57.21,115344.0,43.013,43.0582,43.013,43.0431,115344.0
2015-06-16 14:10:00,57.21,57.24,57.2,57.21,145102.0,43.0431,43.0657,43.0356,43.0431,145102.0
2015-06-16 14:15:00,57.21,57.22,57.19,57.22,70575.0,43.0431,43.0507,43.0281,43.0507,70575.0
2015-06-16 14:20:00,57.22,57.24,57.21,57.23,140345.0,43.0507,43.0657,43.0431,43.0582,140345.0
2015-06-16 14:25:00,57.23,57.24,57.19,57.2,100637.0,43.0582,43.0657,43.0281,43.0356,100637.0
2015-06-16 14:30:00,57.2,57.24,57.19,57.22,186212.0,43.0356,43.0657,43.0281,43.0507,186212.0
2015-06-16 14:35:00,57.23,57.23,57.18,57.19,65981.0,43.0582,43.0582,43.0206,43.0281,65981.0
2015-06-16 14:40:00,57.19,57.21,57.17,57.18,120543.0,43.0281,43.0431,43.013,43.0206,120543.0
2015-06-16 14:45:00,57.18,57.18,57.15,57.18,64729.0,43.0206,43.0206,42.998,43.0206,64729.0
2015-06-16 14:50:00,57.18,57.22,57.17,57.2,95219.0,43.0206,43.0507,43.013,43.0356,95219.0
2015-06-16 14:55:00,57.2,57.21,57.17,57.18,88148.0,43.0356,43.0431,43.013,43.0206,88148.0
2015-06-16 15:00:00,57.18,57.22,57.16,57.22,85384.0,43.0206,43.0507,43.0055,43.0507,85384.0
2015-06-16 15:05:00,57.21,57.22,57.17,57.21,131295.0,43.0431,43.0507,43.013,43.0431,131295.0
2015-06-16 15:10:00,57.21,57.23,57.17,57.17,79289.0,43.0431,43.0582,43.013,43.013,79289.0
2015-06-16 15:15:00,57.17,57.21,57.16,57.2,118683.0,43.013,43.0431,43.0055,43.0356,118683.0
2015-06-16 15:20:00,57.2,57.22,57.15,57.18,103719.0,43.0356,43.0507,42.998,43.0206,103719.0
2015-06-16 15:25:00,57.17,57.19,57.16,57.17,80747.0,43.013,43.0281,43.0055,43.013,80747.0
2015-06-16 15:30:00,57.18,57.21,57.17,57.2,123255.0,43.0206,43.0431,43.013,43.0356,123255.0
2015-06-16 15:35:00,57.2,57.21,57.19,57.21,96577.0,43.0356,43.0431,43.0281,43.0431,96577.0
2015-06-16 15:40:00,57.2,57.21,57.15,57.17,154656.0,43.0356,43.0431,42.998,43.013,154656.0
2015-06-16 15:45:00,57.17,57.2,57.16,57.17,201752.0,43.013,43.0356,43.0055,43.013,201752.0
2015-06-16 15:50:00,57.17,57.2,57.15,57.18,201139.0,43.013,43.0356,42.998,43.0206,201139.0
2015-06-16 15:55:00,57.18,57.22,57.17,57.21,416648.0,43.0206,43.0507,43.013,43.0431,416648.0
2015-06-17 09:30:00,57.31,57.44,57.3,57.44,359245.0,43.1184,43.2162,43.1109,43.2162,359245.0
2015-06-17 09:35:00,57.44,57.46,57.28,57.38,233765.0,43.2162,43.2312,43.0958,43.171,233765.0
2015-06-17 09:40:00,57.37,57.44,57.32,57.36,186196.0,43.1635,43.2162,43.1259,43.156,186196.0
2015-06-17 09:45:00,57.36,57.39,57.27,57.3,105113.0,43.156,43.1786,43.0883,43.1109,105113.0
2015-06-17 09:50:00,57.3,57.31,57.22,57.23,171426.0,43.1109,43.1184,43.0507,43.0582,171426.0
2015-06-17 09:55:00,57.22,57.27,57.21,57.27,134573.0,43.0507,43.0883,43.0431,43.0883,134573.0
2015-06-17 10:00:00,57.27,57.3,57.23,57.26,113723.0,43.0883,43.1109,43.0582,43.0808,113723.0
2015-06-17 10:05:00,57.26,57.27,57.21,57.25,100136.0,43.0808,43.0883,43.0431,43.0732,100136.0
2015-06-17 10:10:00,57.24,57.26,57.21,57.25,107344.0,43.0657,43.0808,43.0431,43.0732,107344.0
2015-06-17 10:15:00,57.24,57.25,57.18,57.23,141269.0,43.0657,43.0732,43.0206,43.0582,141269.0
2015-06-17 10:20:00,57.22,57.25,57.19,57.2,101620.0,43.0507,43.0732,43.0281,43.0356,101620.0
2015-06-17 10:25:00,57.21,57.25,57.19,57.19,88607.0,43.0431,43.0732,43.0281,43.0281,88607.0
2015-06-17 10:30:00,57.2,57.22,57.18,57.22,89915.0,43.0356,43.0507,43.0206,43.0507,89915.0
2015-06-17 10:35:00,57.22,57.25,57.2,57.23,73764.0,43.0507,43.0732,43.0356,43.0582,73764.0
2015-06-17 10:40:00,57.23,57.28,57.22,57.27,142854.0,43.0582,43.0958,43.0507,43.0883,142854.0
2015-06-17 10:45:00,57.27,57.28,57.22,57.28,136069.0,43.0883,43.0958,43.0507,43.0958,136069.0
2015-06-17 10:50:00,57.28,57.33,57.25,57.28,252585.0,43.0958,43.1334,43.0732,43.0958,252585.0
2015-06-17 10:55:00,57.28,57.31,57.26,57.3,96087.0,43.0958,43.1184,43.0808,43.1109,96087.0
2015-06-17 11:00:00,57.29,57.3,57.24,57.26,61615.0,43.1033,43.1109,43.0657,43.0808,61615.0
2015-06-17 11:05:00,57.26,57.27,57.22,57.24,50150.0,43.0808,43.0883,43.0507,43.0657,50150.0
2015-06-17 11:10:00,57.25,57.28,57.23,57.26,101935.0,43.0732,43.0958,43.0582,43.0808,101935.0
2015-06-17 11:15:00,57.27,57.27,57.22,57.23,50422.0,43.0883,43.0883,43.0507,43.0582,50422.0
2015-06-17 11:20:00,57.23,57.28,57.22,57.28,86074.0,43.0582,43.0958,43.0507,43.0958,86074.0
2015-06-17 11:25:00,57.27,57.27,57.2,57.2,242668.0,43.0883,43.0883,43.0356,43.0356,242668.0
2015-06-17 11:30:00,57.2,57.26,57.18,57.22,217534.0,43.0356,43.0808,43.0206,43.0507,217534.0
2015-06-17 11:35:00,57.22,57.26,57.19,57.24,91401.0,43.0507,43.0808,43.0281,43.0657,91401.0
2015-06-17 11:40:00,57.24,57.26,57.2,57.22,125891.0,43.0657,43.0808,43.0356,43.0507,125891.0
2015-06-17 11:45:00,57.23,57.25,57.19,57.24,99561.0,43.0582,43.0732,43.0281,43.0657,99561.0
2015-06-17 11:50:00,57.24,57.27,57.23,57.26,68926.0,43.0657,43.0883,43.0582,43.0808,68926.0
2015-06-17 11:55:00,57.26,57.27,57.23,57.27,50354.0,43.0808,43.0883,43.0582,43.0883,50354.0
2015-06-17 12:00:00,57.26,57.27,57.22,57.23,85701.0,43.0808,43.0883,43.0507,43.0582,85701.0
2015-06-17 12:05:00,57.23,57.25,57.17,57.22,92169.0,43.0582,43.0732,43.013,43.0507,92169.0
2015-06-17 12:10:00,57.22,57.22,57.19,57.21,122556.0,43.0507,43.0507,43.0281,43.0431,122556.0
2015-06-17 12:15:00,57.21,57.21,57.16,57.18,74766.0,43.0431,43.0431,43.0055,43.0206,74766.0
2015-06-17 12:20:00,57.17,57.23,57.16,57.21,79499.0,43.013,43.0582,43.0055,43.0431,79499.0
2015-06-17 12:25:00,57.22,57.25,57.21,57.22,38914.0,43.0507,43.0732,43.0431,43.0507,38914.0
2015-06-17 12:30:00,57.23,57.28,57.21,57.28,121524.0,43.0582,43.0958,43.0431,43.0958,121524.0
2015-06-17 12:35:00,57.28,57.31,57.27,57.29,105406.0,43.0958,43.1184,43.0883,43.1033,105406.0
2015-06-17 12:40:00,57.29,57.31,57.2,57.22,132709.0,43.1033,43.1184,43.0356,43.0507,132709.0
2015-06-17 12:45:00,57.22,57.25,57.2,57.22,87145.0,43.0507,43.0732,43.0356,43.0507,87145.0
2015-06-17 12:50:00,57.21,57.22,57.14,57.16,84359.0,43.0431,43.0507,42.9905,43.0055,84359.0
2015-06-17 12:55:00,57.16,57.2,57.12,57.19,83784.0,43.0055,43.0356,42.9754,43.0281,83784.0
2015-06-17 13:00:00,57.19,57.21,57.15,57.2,77418.0,43.0281,43.0431,42.998,43.0356,77418.0
2015-06-17 13:05:00,57.19,57.22,57.17,57.22,118912.0,43.0281,43.0507,43.013,43.0507,118912.0
2015-06-17 13:10:00,57.22,57.24,57.2,57.22,92000.0,43.0507,43.0657,43.0356,43.0507,92000.0
2015-06-17 13:15:00,57.21,57.23,57.19,57.23,64765.0,43.0431,43.0582,43.0281,43.0582,64765.0
2015-06-17 13:20:00,57.22,57.25,57.21,57.22,65889.0,43.0507,43.0732,43.0431,43.0507,65889.0
2015-06-17 13:25:00,57.23,57.26,57.21,57.25,161504.0,43.0582,43.0808,43.0431,43.0732,161504.0
2015-06-17 13:30:00,57.25,57.25,57.21,57.22,107488.0,43.0732,43.0732,43.0431,43.0507,107488.0
2015-06-17 13:35:00,57.22,57.24,57.21,57.23,74352.0,43.0507,43.0657,43.0431,43.0582,74352.0
2015-06-17 13:40:00,57.23,57.24,57.19,57.2,62368.0,43.0582,43.0657,43.0281,43.0356,62368.0
2015-06-17 13:45:00,57.21,57.22,57.16,57.18,72129.0,43.0431,43.0507,43.0055,43.0206,72129.0
2015-06-17 13:50:00,57.18,57.25,57.18,57.25,56124.0,43.0206,43.0732,43.0206,43.0732,56124.0
2015-06-17 13:55:00,57.25,57.29,57.24,57.26,110406.0,43.0732,43.1033,43.0657,43.0808,110406.0
2015-06-17 14:00:00,57.26,57.5,57.12,57.49,418021.0,43.0808,43.2613,42.9754,43.2538,418021.0
2015-06-17 14:05:00,57.48,57.5,57.37,57.4,297518.0,43.2463,43.2613,43.1635,43.1861,297518.0
2015-06-17 14:10:00,57.39,57.43,57.26,57.29,195045.0,43.1786,43.2087,43.0808,43.1033,195045.0
2015-06-17 14:15:00,57.29,57.34,57.18,57.21,235097.0,43.1033,43.1409,43.0206,43.0431,235097.0
2015-06-17 14:20:00,57.21,57.22,57.1,57.14,220030.0,43.0431,43.0507,42.9604,42.9905,220030.0
2015-06-17 14:25:00,57.15,57.25,57.15,57.23,228047.0,42.998,43.0732,42.998,43.0582,228047.0
2015-06-17 14:30:00,57.23,57.43,57.21,57.34,263319.0,43.0582,43.2087,43.0431,43.1409,263319.0
2015-06-17 14:35:00,57.34,57.39,57.29,57.39,199808.0,43.1409,43.1786,43.1033,43.1786,199808.0
2015-06-17 14:40:00,57.38,57.51,57.37,57.45,335468.0,43.171,43.2689,43.1635,43.2237,335468.0
2015-06-17 14:45:00,57.45,57.55,57.44,57.44,374893.0,43.2237,43.2989,43.2162,43.2162,374893.0
2015-06-17 14:50:00,57.45,57.48,57.42,57.47,293037.0,43.2237,43.2463,43.2011,43.2388,293037.0
2015-06-17 14:55:00,57.47,57.49,57.35,57.38,216258.0,43.2388,43.2538,43.1485,43.171,216258.0
2015-06-17 15:00:00,57.38,57.42,57.27,57.28,289300.0,43.171,43.2011,43.0883,43.0958,289300.0
2015-06-17 15:05:00,57.28,57.32,57.25,57.26,374261.0,43.0958,43.1259,43.0732,43.0808,374261.0
2015-06-17 15:10:00,57.26,57.28,57.21,57.26,262208.0,43.0808,43.0958,43.0431,43.0808,262208.0
2015-06-17 15:15:00,57.25,57.37,57.25,57.35,797735.0,43.0732,43.1635,43.0732,43.1485,797735.0
2015-06-17 15:20:00,57.35,57.4,57.34,57.39,778225.0,43.1485,43.1861,43.1409,43.1786,778225.0
2015-06-17 15:25:00,57.38,57.39,57.28,57.28,167702.0,43.171,43.1786,43.0958,43.0958,167702.0
2015-06-17 15:30:00,57.29,57.31,57.16,57.18,505080.0,43.1033,43.1184,43.0055,43.0206,505080.0
2015-06-17 15:35:00,57.18,57.2,57.15,57.19,890239.0,43.0206,43.0356,42.998,43.0281,890239.0
2015-06-17 15:40:00,57.18,57.19,57.11,57.14,293427.0,43.0206,43.0281,42.9679,42.9905,293427.0
2015-06-17 15:45:00,57.13,57.15,57.1,57.13,621439.0,42.983,42.998,42.9604,42.983,621439.0
2015-06-17 15:50:00,57.13,57.2,57.12,57.15,315529.0,42.983,43.0356,42.9754,42.998,315529.0
2015-06-17 15:55:00,57.16,57.18,57.12,57.18,901251.0,43.0055,43.0206,42.9754,43.0206,901251.0
2015-06-18 09:30:00,57.29,57.48,57.25,57.36,604218.0,43.1033,43.2463,43.0732,43.156,604218.0
2015-06-18 09:35:00,57.36,57.42,57.19,57.24,405413.0,43.156,43.2011,43.0281,43.0657,405413.0
2015-06-18 09:40:00,57.25,57.31,57.22,57.26,474383.0,43.0732,43.1184,43.0507,43.0808,474383.0
2015-06-18 09:45:00,57.26,57.34,57.25,57.29,353544.0,43.0808,43.1409,43.0732,43.1033,353544.0
2015-06-18 09:50:00,57.29,57.31,57.21,57.24,312635.0,43.1033,43.1184,43.0431,43.0657,312635.0
2015-06-18 09:55:00,57.24,57.26,57.2,57.24,184447.0,43.0657,43.0808,43.0356,43.0657,184447.0
2015-06-18 10:00:00,57.24,57.36,57.23,57.33,330945.0,43.0657,43.156,43.0582,43.1334,330945.0
2015-06-18 10:05:00,57.34,57.39,57.33,57.34,257252.0,43.1409,43.1786,43.1334,43.1409,257252.0
2015-06-18 10:10:00,57.35,57.37,57.31,57.34,237553.0,43.1485,43.1635,43.1184,43.1409,237553.0
2015-06-18 10:15:00,57.34,57.43,57.34,57.4,182212.0,43.1409,43.2087,43.1409,43.1861,182212.0
2015-06-18 10:20:00,57.4,57.41,57.35,57.37,179572.0,43.1861,43.1936,43.1485,43.1635,179572.0
2015-06-18 10:25:00,57.38,57.4,57.35,57.37,167323.0,43.171,43.1861,43.1485,43.1635,167323.0
2015-06-18 10:30:00,57.36,57.4,57.32,57.33,131746.0,43.156,43.1861,43.1259,43.1334,131746.0
2015-06-18 10:35:00,57.33,57.4,57.33,57.4,202808.0,43.1334,43.1861,43.1334,43.1861,202808.0
2015-06-18 10:40:00,57.4,57.42,57.38,57.39,191239.0,43.1861,43.2011,43.171,43.1786,191239.0
2015-06-18 10:45:00,57.39,57.47,57.39,57.45,152890.0,43.1786,43.2388,43.1786,43.2237,152890.0
2015-06-18 10:50:00,57.45,57.52,57.45,57.48,142052.0,43.2237,43.2764,43.2237,43.2463,142052.0
2015-06-18 10:55:00,57.48,57.51,57.46,57.48,104493.0,43.2463,43.2689,43.2312,43.2463,104493.0
2015-06-18 11:00:00,57.47,57.51,57.46,57.5,153300.0,43.2388,43.2689,43.2312,43.2613,153300.0
2015-06-18 11:05:00,57.5,57.53,57.49,57.5,182837.0,43.2613,43.2839,43.2538,43.2613,182837.0
2015-06-18 11:10:00,57.5,57.53,57.5,57.51,88152.0,43.2613,43.2839,43.2613,43.2689,88152.0
2015-06-18 11:15:00,57.51,57.53,57.47,57.48,133732.0,43.2689,43.2839,43.2388,43.2463,133732.0
2015-06-18 11:20:00,57.48,57.5,57.44,57.45,87879.0,43.2463,43.2613,43.2162,43.2237,87879.0
2015-06-18 11:25:00,57.45,57.51,57.44,57.51,109464.0,43.2237,43.2689,43.2162,43.2689,109464.0
2015-06-18 11:30:00,57.5,57.54,57.49,57.52,143122.0,43.2613,43.2914,43.2538,43.2764,143122.0
2015-06-18 11:35:00,57.52,57.52,57.49,57.5,76518.0,43.2764,43.2764,43.2538,43.2613,76518.0
2015-06-18 11:40:00,57.5,57.52,57.48,57.52,238174.0,43.2613,43.2764,43.2463,43.2764,238174.0
2015-06-18 11:45:00,57.52,57.54,57.5,57.5,94140.0,43.2764,43.2914,43.2613,43.2613,94140.0
2015-06-18 11:50:00,57.5,57.52,57.48,57.5,83637.0,43.2613,43.2764,43.2463,43.2613,83637.0
2015-06-18 11:55:00,57.49,57.5,57.48,57.5,76375.0,43.2538,43.2613,43.2463,43.2613,76375.0
2015-06-18 12:00:00,57.5,57.54,57.49,57.54,87217.0,43.2613,43.2914,43.2538,43.2914,87217.0
2015-06-18 12:05:00,57.53,57.53,57.5,57.52,106238.0,43.2839,43.2839,43.2613,43.2764,106238.0
2015-06-18 12:10:00,57.52,57.52,57.49,57.5,76734.0,43.2764,43.2764,43.2538,43.2613,76734.0
2015-06-18 12:15:00,57.5,57.51,57.49,57.51,240530.0,43.2613,43.2689,43.2538,43.2689,240530.0
2015-06-18 12:20:00,57.5,57.67,57.49,57.67,564062.0,43.2613,43.3892,43.2538,43.3892,564062.0
2015-06-18 12:25:00,57.67,57.71,57.65,57.68,222465.0,43.3892,43.4193,43.3742,43.3968,222465.0
2015-06-18 12:30:00,57.68,57.83,57.67,57.8,405354.0,43.3968,43.5096,43.3892,43.487,405354.0
2015-06-18 12:35:00,57.8,57.84,57.68,57.73,220834.0,43.487,43.5171,43.3968,43.4344,220834.0
2015-06-18 12:40:00,57.73,57.75,57.62,57.63,170435.0,43.4344,43.4494,43.3516,43.3591,170435.0
2015-06-18 12:45:00,57.63,57.65,57.61,57.61,112814.0,43.3591,43.3742,43.3441,43.3441,112814.0
2015-06-18 12:50:00,57.61,57.62,57.59,57.6,139408.0,43.3441,43.3516,43.329,43.3366,139408.0
2015-06-18 12:55:00,57.59,57.6,57.56,57.56,102577.0,43.329,43.3366,43.3065,43.3065,102577.0
2015-06-18 13:00:00,57.56,57.63,57.56,57.62,167071.0,43.3065,43.3591,43.3065,43.3516,167071.0
2015-06-18 13:05:00,57.62,57.66,57.61,57.64,189134.0,43.3516,43.3817,43.3441,43.3667,189134.0
2015-06-18 13:10:00,57.64,57.65,57.6,57.61,138391.0,43.3667,43.3742,43.3366,43.3441,138391.0
2015-06-18 13:15:00,57.61,57.61,57.52,57.53,108393.0,43.3441,43.3441,43.2764,43.2839,108393.0
2015-06-18 13:20:00,57.54,57.57,57.51,57.52,271561.0,43.2914,43.314,43.2689,43.2764,271561.0
2015-06-18 13:25:00,57.52,57.54,57.49,57.54,166072.0,43.2764,43.2914,43.2538,43.2914,166072.0
2015-06-18 13:30:00,57.53,57.56,57.51,57.53,116321.0,43.2839,43.3065,43.2689,43.2839,116321.0
2015-06-18 13:35:00,57.53,57.56,57.53,57.54,118577.0,43.2839,43.3065,43.2839,43.2914,118577.0
2015-06-18 13:40:00,57.55,57.64,57.54,57.63,144136.0,43.2989,43.3667,43.2914,43.3591,144136.0
2015-06-18 13:45:00,57.62,57.64,57.59,57.61,92642.0,43.3516,43.3667,43.329,43.3441,92642.0
2015-06-18 13:50:00,57.61,57.67,57.6,57.66,146223.0,43.3441,43.3892,43.3366,43.3817,146223.0
2015-06-18 13:55:00,57.65,57.69,57.65,57.68,163319.0,43.3742,43.4043,43.3742,43.3968,163319.0
2015-06-18 14:00:00,57.68,57.72,57.68,57.69,189288.0,43.3968,43.4269,43.3968,43.4043,189288.0
2015-06-18 14:05:00,57.68,57.74,57.68,57.71,191807.0,43.3968,43.4419,43.3968,43.4193,191807.0
2015-06-18 14:10:00,57.71,57.71,57.65,57.65,101702.0,43.4193,43.4193,43.3742,43.3742,101702.0
2015-06-18 14:15:00,57.65,57.65,57.61,57.61,123700.0,43.3742,43.3742,43.3441,43.3441,123700.0
2015-06-18 14:20:00,57.62,57.62,57.59,57.6,256026.0,43.3516,43.3516,43.329,43.3366,256026.0
2015-06-18 14:25:00,57.6,57.6,57.53,57.53,141008.0,43.3366,43.3366,43.2839,43.2839,141008.0
2015-06-18 14:30:00,57.53,57.58,57.51,57.58,216092.0,43.2839,43.3215,43.2689,43.3215,216092.0
2015-06-18 14:35:00,57.58,57.64,57.56,57.64,132416.0,43.3215,43.3667,43.3065,43.3667,132416.0
2015-06-18 14:40:00,57.63,57.64,57.6,57.61,91966.0,43.3591,43.3667,43.3366,43.3441,91966.0
2015-06-18 14:45:00,57.62,57.63,57.6,57.63,115367.0,43.3516,43.3591,43.3366,43.3591,115367.0
2015-06-18 14:50:00,57.62,57.68,57.61,57.67,138058.0,43.3516,43.3968,43.3441,43.3892,138058.0
2015-06-18 14:55:00,57.67,57.74,57.66,57.73,234709.0,43.3892,43.4419,43.3817,43.4344,234709.0
2015-06-18 15:00:00,57.73,57.74,57.71,57.71,207993.0,43.4344,43.4419,43.4193,43.4193,207993.0
2015-06-18 15:05:00,57.72,57.72,57.67,57.68,193868.0,43.4269,43.4269,43.3892,43.3968,193868.0
2015-06-18 15:10:00,57.68,57.72,57.67,57.72,134578.0,43.3968,43.4269,43.3892,43.4269,134578.0
2015-06-18 15:15:00,57.71,57.72,57.67,57.68,197726.0,43.4193,43.4269,43.3892,43.3968,197726.0
2015-06-18 15:20:00,57.69,57.69,57.66,57.67,178953.0,43.4043,43.4043,43.3817,43.3892,178953.0
2015-06-18 15:25:00,57.67,57.75,57.66,57.74,272247.0,43.3892,43.4494,43.3817,43.4419,272247.0
2015-06-18 15:30:00,57.75,57.77,57.73,57.73,229625.0,43.4494,43.4645,43.4344,43.4344,229625.0
2015-06-18 15:35:00,57.74,57.75,57.65,57.65,294664.0,43.4419,43.4494,43.3742,43.3742,294664.0
2015-06-18 15:40:00,57.66,57.67,57.63,57.64,301821.0,43.3817,43.3892,43.3591,43.3667,301821.0
2015-06-18 15:45:00,57.64,57.64,57.59,57.6,286982.0,43.3667,43.3667,43.329,43.3366,286982.0
2015-06-18 15:50:00,57.6,57.62,57.56,57.58,424193.0,43.3366,43.3516,43.3065,43.3215,424193.0
2015-06-18 15:55:00,57.58,57.71,57.57,57.69,928045.0,43.3215,43.4193,43.314,43.4043,928045.0
2015-06-19 09:30:00,57.42,57.53,57.42,57.48,4162228.0,43.2011,43.2839,43.2011,43.2463,4162228.0
2015-06-19 09:35:00,57.48,57.57,57.42,57.43,347498.0,43.2463,43.314,43.2011,43.2087,347498.0
2015-06-19 09:40:00,57.44,57.44,57.29,57.36,269155.0,43.2162,43.2162,43.1033,43.156,269155.0
2015-06-19 09:45:00,57.35,57.38,57.3,57.31,188090.0,43.1485,43.171,43.1109,43.1184,188090.0
2015-06-19 09:50:00,57.3,57.46,57.3,57.45,213590.0,43.1109,43.2312,43.1109,43.2237,213590.0
2015-06-19 09:55:00,57.44,57.51,57.44,57.5,131452.0,43.2162,43.2689,43.2162,43.2613,131452.0
2015-06-19 10:00:00,57.51,57.52,57.44,57.47,133075.0,43.2689,43.2764,43.2162,43.2388,133075.0
2015-06-19 10:05:00,57.46,57.48,57.44,57.45,132074.0,43.2312,43.2463,43.2162,43.2237,132074.0
2015-06-19 10:10:00,57.45,57.45,57.39,57.41,140609.0,43.2237,43.2237,43.1786,43.1936,140609.0
2015-06-19 10:15:00,57.4,57.41,57.32,57.34,103752.0,43.1861,43.1936,43.1259,43.1409,103752.0
2015-06-19 10:20:00,57.34,57.41,57.33,57.39,115839.0,43.1409,43.1936,43.1334,43.1786,115839.0
2015-06-19 10:25:00,57.39,57.41,57.36,57.37,192300.0,43.1786,43.1936,43.156,43.1635,192300.0
2015-06-19 10:30:00,57.37,57.37,57.26,57.27,211303.0,43.1635,43.1635,43.0808,43.0883,211303.0
2015-06-19 10:35:00,57.26,57.33,57.26,57.31,197470.0,43.0808,43.1334,43.0808,43.1184,197470.0
2015-06-19 10:40:00,57.31,57.36,57.31,57.32,127986.0,43.1184,43.156,43.1184,43.1259,127986.0
2015-06-19 10:45:00,57.32,57.36,57.31,57.36,94218.0,43.1259,43.156,43.1184,43.156,94218.0
2015-06-19 10:50:00,57.36,57.37,57.33,57.35,82120.0,43.156,43.1635,43.1334,43.1485,82120.0
2015-06-19 10:55:00,57.35,57.4,57.35,57.4,85538.0,43.1485,43.1861,43.1485,43.1861,85538.0
2015-06-19 11:00:00,57.4,57.4,57.33,57.35,141173.0,43.1861,43.1861,43.1334,43.1485,141173.0
2015-06-19 11:05:00,57.35,57.36,57.32,57.34,91852.0,43.1485,43.156,43.1259,43.1409,91852.0
2015-06-19 11:10:00,57.33,57.36,57.32,57.35,56516.0,43.1334,43.156,43.1259,43.1485,56516.0
2015-06-19 11:15:00,57.35,57.39,57.34,57.39,98291.0,43.1485,43.1786,43.1409,43.1786,98291.0
2015-06-19 11:20:00,57.39,57.4,57.35,57.38,86086.0,43.1786,43.1861,43.1485,43.171,86086.0
2015-06-19 11:25:00,57.38,57.41,57.36,57.38,93886.0,43.171,43.1936,43.156,43.171,93886.0
2015-06-19 11:30:00,57.38,57.39,57.36,57.38,163198.0,43.171,43.1786,43.156,43.171,163198.0
2015-06-19 11:35:00,57.38,57.39,57.34,57.37,192198.0,43.171,43.1786,43.1409,43.1635,192198.0
2015-06-19 11:40:00,57.37,57.38,57.29,57.3,245093.0,43.1635,43.171,43.1033,43.1109,245093.0
2015-06-19 11:45:00,57.3,57.31,57.22,57.24,166718.0,43.1109,43.1184,43.0507,43.0657,166718.0
2015-06-19 11:50:00,57.24,57.28,57.23,57.28,121486.0,43.0657,43.0958,43.0582,43.0958,121486.0
2015-06-19 11:55:00,57.27,57.28,57.24,57.27,61584.0,43.0883,43.0958,43.0657,43.0883,61584.0
2015-06-19 12:00:00,57.27,57.29,57.24,57.28,330063.0,43.0883,43.1033,43.0657,43.0958,330063.0
2015-06-19 12:05:00,57.28,57.3,57.26,57.28,323004.0,43.0958,43.1109,43.0808,43.0958,323004.0
2015-06-19 12:10:00,57.29,57.32,57.28,57.29,90191.0,43.1033,43.1259,43.0958,43.1033,90191.0
2015-06-19 12:15:00,57.29,57.31,57.28,57.31,34053.0,43.1033,43.1184,43.0958,43.1184,34053.0
2015-06-19 12:20:00,57.3,57.3,57.26,57.28,114088.0,43.1109,43.1109,43.0808,43.0958,114088.0
2015-06-19 12:25:00,57.28,57.3,57.27,57.3,125670.0,43.0958,43.1109,43.0883,43.1109,125670.0
2015-06-19 12:30:00,57.29,57.32,57.29,57.32,160012.0,43.1033,43.1259,43.1033,43.1259,160012.0
2015-06-19 12:35:00,57.32,57.32,57.29,57.3,62489.0,43.1259,43.1259,43.1033,43.1109,62489.0
2015-06-19 12:40:00,57.3,57.3,57.29,57.29,43634.0,43.1109,43.1109,43.1033,43.1033,43634.0
2015-06-19 12:45:00,57.29,57.3,57.26,57.28,128014.0,43.1033,43.1109,43.0808,43.0958,128014.0
2015-06-19 12:50:00,57.28,57.29,57.27,57.29,89569.0,43.0958,43.1033,43.0883,43.1033,89569.0
2015-06-19 12:55:00,57.29,57.3,57.28,57.3,280852.0,43.1033,43.1109,43.0958,43.1109,280852.0
2015-06-19 13:00:00,57.3,57.3,57.28,57.29,77078.0,43.1109,43.1109,43.0958,43.1033,77078.0
2015-06-19 13:05:00,57.29,57.3,57.26,57.27,108609.0,43.1033,43.1109,43.0808,43.0883,108609.0
2015-06-19 13:10:00,57.26,57.27,57.25,57.25,64952.0,43.0808,43.0883,43.0732,43.0732,64952.0
2015-06-19 13:15:00,57.26,57.26,57.25,57.25,35768.0,43.0808,43.0808,43.0732,43.0732,35768.0
2015-06-19 13:20:00,57.26,57.27,57.22,57.27,78562.0,43.0808,43.0883,43.0507,43.0883,78562.0
2015-06-19 13:25:00,57.26,57.28,57.25,57.25,73661.0,43.0808,43.0958,43.0732,43.0732,73661.0
2015-06-19 13:30:00,57.25,57.29,57.25,57.29,84693.0,43.0732,43.1033,43.0732,43.1033,84693.0
2015-06-19 13:35:00,57.28,57.31,57.28,57.29,53516.0,43.0958,43.1184,43.0958,43.1033,53516.0
2015-06-19 13:40:00,57.28,57.31,57.28,57.29,36943.0,43.0958,43.1184,43.0958,43.1033,36943.0
2015-06-19 13:45:00,57.3,57.3,57.26,57.27,54665.0,43.1109,43.1109,43.0808,43.0883,54665.0
2015-06-19 13:50:00,57.26,57.27,57.24,57.25,74056.0,43.0808,43.0883,43.0657,43.0732,74056.0
2015-06-19 13:55:00,57.25,57.26,57.25,57.26,48255.0,43.0732,43.0808,43.0732,43.0808,48255.0
2015-06-19 14:00:00,57.25,57.28,57.23,57.27,235940.0,43.0732,43.0958,43.0582,43.0883,235940.0
2015-06-19 14:05:00,57.28,57.3,57.26,57.26,77086.0,43.0958,43.1109,43.0808,43.0808,77086.0
2015-06-19 14:10:00,57.26,57.28,57.26,57.28,64560.0,43.0808,43.0958,43.0808,43.0958,64560.0
2015-06-19 14:15:00,57.28,57.3,57.27,57.3,86675.0,43.0958,43.1109,43.0883,43.1109,86675.0
2015-06-19 14:20:00,57.3,57.31,57.24,57.25,151119.0,43.1109,43.1184,43.0657,43.0732,151119.0
2015-06-19 14:25:00,57.26,57.27,57.22,57.24,102011.0,43.0808,43.0883,43.0507,43.0657,102011.0
2015-06-19 14:30:00,57.24,57.25,57.19,57.21,92070.0,43.0657,43.0732,43.0281,43.0431,92070.0
2015-06-19 14:35:00,57.22,57.24,57.19,57.24,118709.0,43.0507,43.0657,43.0281,43.0657,118709.0
2015-06-19 14:40:00,57.23,57.24,57.2,57.21,158270.0,43.0582,43.0657,43.0356,43.0431,158270.0
2015-06-19 14:45:00,57.22,57.24,57.2,57.23,168738.0,43.0507,43.0657,43.0356,43.0582,168738.0
2015-06-19 14:50:00,57.22,57.23,57.17,57.18,123568.0,43.0507,43.0582,43.013,43.0206,123568.0
2015-06-19 14:55:00,57.18,57.22,57.17,57.2,89049.0,43.0206,43.0507,43.013,43.0356,89049.0
2015-06-19 15:00:00,57.21,57.21,57.16,57.18,135282.0,43.0431,43.0431,43.0055,43.0206,135282.0
2015-06-19 15:05:00,57.18,57.19,57.16,57.16,114390.0,43.0206,43.0281,43.0055,43.0055,114390.0
2015-06-19 15:10:00,57.17,57.18,57.14,57.17,233035.0,43.013,43.0206,42.9905,43.013,233035.0
2015-06-19 15:15:00,57.17,57.17,57.15,57.15,111903.0,43.013,43.013,42.998,42.998,111903.0
2015-06-19 15:20:00,57.15,57.17,57.13,57.13,216521.0,42.998,43.013,42.983,42.983,216521.0
2015-06-19 15:25:00,57.14,57.19,57.13,57.16,245832.0,42.9905,43.0281,42.983,43.0055,245832.0
2015-06-19 15:30:00,57.16,57.22,57.13,57.19,227972.0,43.0055,43.0507,42.983,43.0281,227972.0
2015-06-19 15:35:00,57.19,57.24,57.19,57.23,349382.0,43.0281,43.0657,43.0281,43.0582,349382.0
2015-06-19 15:40:00,57.24,57.26,57.22,57.26,365961.0,43.0657,43.0808,43.0507,43.0808,365961.0
2015-06-19 15:45:00,57.25,57.3,57.21,57.27,989348.0,43.0732,43.1109,43.0431,43.0883,989348.0
2015-06-19 15:50:00,57.28,57.29,57.18,57.19,705471.0,43.0958,43.1033,43.0206,43.0281,705471.0
2015-06-19 15:55:00,57.18,57.2,57.06,57.06,1878214.0,43.0206,43.0356,42.9303,42.9303,1878214.0
2015-06-22 09:30:00,57.58,57.75,57.53,57.74,466079.0,43.3215,43.4494,43.2839,43.4419,466079.0
2015-06-22 09:35:00,57.73,57.87,57.62,57.68,412244.0,43.4344,43.5397,43.3516,43.3968,412244.0
2015-06-22 09:40:00,57.68,57.72,57.66,57.72,167935.0,43.3968,43.4269,43.3817,43.4269,167935.0
2015-06-22 09:45:00,57.72,57.75,57.68,57.72,128776.0,43.4269,43.4494,43.3968,43.4269,128776.0
2015-06-22 09:50:00,57.72,57.77,57.72,57.73,126160.0,43.4269,43.4645,43.4269,43.4344,126160.0
2015-06-22 09:55:00,57.73,57.73,57.61,57.62,835275.0,43.4344,43.4344,43.3441,43.3516,835275.0
2015-06-22 10:00:00,57.63,57.69,57.61,57.63,186566.0,43.3591,43.4043,43.3441,43.3591,186566.0
2015-06-22 10:05:00,57.63,57.78,57.62,57.76,138447.0,43.3591,43.472,43.3516,43.4569,138447.0
2015-06-22 10:10:00,57.76,57.81,57.76,57.8,244277.0,43.4569,43.4946,43.4569,43.487,244277.0
2015-06-22 10:15:00,57.8,57.83,57.79,57.82,129188.0,43.487,43.5096,43.4795,43.5021,129188.0
2015-06-22 10:20:00,57.82,57.86,57.81,57.85,135413.0,43.5021,43.5322,43.4946,43.5247,135413.0
2015-06-22 10:25:00,57.86,57.93,57.84,57.88,443753.0,43.5322,43.5848,43.5171,43.5472,443753.0
2015-06-22 10:30:00,57.89,57.94,57.88,57.93,254312.0,43.5548,43.5924,43.5472,43.5848,254312.0
2015-06-22 10:35:00,57.94,57.94,57.92,57.93,102914.0,43.5924,43.5924,43.5773,43.5848,102914.0
2015-06-22 10:40:00,57.94,58.04,57.93,57.98,483333.0,43.5924,43.6676,43.5848,43.6225,483333.0
2015-06-22 10:45:00,57.99,58.02,57.97,57.99,158413.0,43.63,43.6526,43.6149,43.63,158413.0
2015-06-22 10:50:00,57.99,58.0,57.94,57.97,151931.0,43.63,43.6375,43.5924,43.6149,151931.0
2015-06-22 10:55:00,57.97,57.98,57.94,57.94,103534.0,43.6149,43.6225,43.5924,43.5924,103534.0
2015-06-22 11:00:00,57.94,57.95,57.88,57.92,136778.0,43.5924,43.5999,43.5472,43.5773,136778.0
2015-06-22 11:05:00,57.92,57.97,57.9,57.9,109523.0,43.5773,43.6149,43.5623,43.5623,109523.0
2015-06-22 11:10:00,57.9,57.95,57.9,57.94,53833.0,43.5623,43.5999,43.5623,43.5924,53833.0
2015-06-22 11:15:00,57.94,57.97,57.93,57.94,105205.0,43.5924,43.6149,43.5848,43.5924,105205.0
2015-06-22 11:20:00,57.94,57.96,57.93,57.93,64455.0,43.5924,43.6074,43.5848,43.5848,64455.0
2015-06-22 11:25:00,57.93,57.94,57.9,57.91,83014.0,43.5848,43.5924,43.5623,43.5698,83014.0
2015-06-22 11:30:00,57.91,57.94,57.89,57.94,81589.0,43.5698,43.5924,43.5548,43.5924,81589.0
2015-06-22 11:35:00,57.94,57.94,57.88,57.88,107021.0,43.5924,43.5924,43.5472,43.5472,107021.0
2015-06-22 11:40:00,57.88,57.89,57.82,57.86,128109.0,43.5472,43.5548,43.5021,43.5322,128109.0
2015-06-22 11:45:00,57.86,57.88,57.85,57.85,28878.0,43.5322,43.5472,43.5247,43.5247,28878.0
2015-06-22 11:50:00,57.85,57.87,57.82,57.85,57638.0,43.5247,43.5397,43.5021,43.5247,57638.0
2015-06-22 11:55:00,57.85,57.87,57.81,57.82,110538.0,43.5247,43.5397,43.4946,43.5021,110538.0
2015-06-22 12:00:00,57.83,57.84,57.81,57.82,130496.0,43.5096,43.5171,43.4946,43.5021,130496.0
2015-06-22 12:05:00,57.82,57.82,57.77,57.77,100856.0,43.5021,43.5021,43.4645,43.4645,100856.0
2015-06-22 12:10:00,57.77,57.8,57.74,57.78,128871.0,43.4645,43.487,43.4419,43.472,128871.0
2015-06-22 12:15:00,57.77,57.79,57.72,57.73,40896.0,43.4645,43.4795,43.4269,43.4344,40896.0
2015-06-22 12:20:00,57.72,57.76,57.72,57.75,183945.0,43.4269,43.4569,43.4269,43.4494,183945.0
2015-06-22 12:25:00,57.75,57.78,57.73,57.75,162614.0,43.4494,43.472,43.4344,43.4494,162614.0
2015-06-22 12:30:00,57.75,57.83,57.75,57.83,87020.0,43.4494,43.5096,43.4494,43.5096,87020.0
2015-06-22 12:35:00,57.83,57.84,57.82,57.83,43698.0,43.5096,43.5171,43.5021,43.5096,43698.0
2015-06-22 12:40:00,57.83,57.85,57.82,57.83,67095.0,43.5096,43.5247,43.5021,43.5096,67095.0
2015-06-22 12:45:00,57.83,57.84,57.79,57.82,49814.0,43.5096,43.5171,43.4795,43.5021,49814.0
2015-06-22 12:50:00,57.81,57.84,57.8,57.83,61642.0,43.4946,43.5171,43.487,43.5096,61642.0
2015-06-22 12:55:00,57.83,57.84,57.82,57.82,40409.0,43.5096,43.5171,43.5021,43.5021,40409.0
2015-06-22 13:00:00,57.82,57.86,57.82,57.84,63385.0,43.5021,43.5322,43.5021,43.5171,63385.0
2015-06-22 13:05:00,57.83,57.84,57.79,57.8,41746.0,43.5096,43.5171,43.4795,43.487,41746.0
2015-06-22 13:10:00,57.8,57.83,57.78,57.79,66777.0,43.487,43.5096,43.472,43.4795,66777.0
2015-06-22 13:15:00,57.78,57.79,57.77,57.78,29594.0,43.472,43.4795,43.4645,43.472,29594.0
2015-06-22 13:20:00,57.78,57.8,57.78,57.8,101498.0,43.472,43.487,43.472,43.487,101498.0
2015-06-22 13:25:00,57.8,57.8,57.77,57.77,180072.0,43.487,43.487,43.4645,43.4645,180072.0
2015-06-22 13:30:00,57.77,57.78,57.74,57.77,87280.0,43.4645,43.472,43.4419,43.4645,87280.0
2015-06-22 13:35:00,57.76,57.78,57.75,57.78,111108.0,43.4569,43.472,43.4494,43.472,111108.0
2015-06-22 13:40:00,57.78,57.78,57.75,57.76,67663.0,43.472,43.472,43.4494,43.4569,67663.0
2015-06-22 13:45:00,57.77,57.81,57.75,57.79,92877.0,43.4645,43.4946,43.4494,43.4795,92877.0
2015-06-22 13:50:00,57.79,57.79,57.76,57.76,70313.0,43.4795,43.4795,43.4569,43.4569,70313.0
2015-06-22 13:55:00,57.76,57.78,57.74,57.78,117825.0,43.4569,43.472,43.4419,43.472,117825.0
2015-06-22 14:00:00,57.78,57.79,57.75,57.79,54693.0,43.472,43.4795,43.4494,43.4795,54693.0
2015-06-22 14:05:00,57.78,57.81,57.78,57.8,78208.0,43.472,43.4946,43.472,43.487,78208.0
2015-06-22 14:10:00,57.8,57.81,57.77,57.78,47621.0,43.487,43.4946,43.4645,43.472,47621.0
2015-06-22 14:15:00,57.78,57.79,57.77,57.79,109478.0,43.472,43.4795,43.4645,43.4795,109478.0
2015-06-22 14:20:00,57.78,57.82,57.75,57.79,157951.0,43.472,43.5021,43.4494,43.4795,157951.0
2015-06-22 14:25:00,57.79,57.81,57.78,57.79,90375.0,43.4795,43.4946,43.472,43.4795,90375.0
2015-06-22 14:30:00,57.78,57.81,57.77,57.8,74040.0,43.472,43.4946,43.4645,43.487,74040.0
2015-06-22 14:35:00,57.81,57.82,57.8,57.81,66385.0,43.4946,43.5021,43.487,43.4946,66385.0
2015-06-22 14:40:00,57.81,57.83,57.81,57.82,47223.0,43.4946,43.5096,43.4946,43.5021,47223.0
2015-06-22 14:45:00,57.82,57.83,57.79,57.8,94952.0,43.5021,43.5096,43.4795,43.487,94952.0
2015-06-22 14:50:00,57.79,57.83,57.79,57.8,223853.0,43.4795,43.5096,43.4795,43.487,223853.0
2015-06-22 14:55:00,57.8,57.8,57.78,57.8,412661.0,43.487,43.487,43.472,43.487,412661.0
2015-06-22 15:00:00,57.8,57.8,57.79,57.8,73223.0,43.487,43.487,43.4795,43.487,73223.0
2015-06-22 15:05:00,57.8,57.83,57.79,57.83,143679.0,43.487,43.5096,43.4795,43.5096,143679.0
2015-06-22 15:10:00,57.82,57.85,57.81,57.84,134478.0,43.5021,43.5247,43.4946,43.5171,134478.0
2015-06-22 15:15:00,57.83,57.84,57.8,57.82,135060.0,43.5096,43.5171,43.487,43.5021,135060.0
2015-06-22 15:20:00,57.82,57.86,57.81,57.84,167788.0,43.5021,43.5322,43.4946,43.5171,167788.0
2015-06-22 15:25:00,57.85,57.85,57.81,57.83,111753.0,43.5247,43.5247,43.4946,43.5096,111753.0
2015-06-22 15:30:00,57.83,57.83,57.81,57.83,130878.0,43.5096,43.5096,43.4946,43.5096,130878.0
2015-06-22 15:35:00,57.83,57.83,57.77,57.78,234163.0,43.5096,43.5096,43.4645,43.472,234163.0
2015-06-22 15:40:00,57.79,57.81,57.73,57.74,378853.0,43.4795,43.4946,43.4344,43.4419,378853.0
2015-06-22 15:45:00,57.74,57.79,57.72,57.79,488308.0,43.4419,43.4795,43.4269,43.4795,488308.0
2015-06-22 15:50:00,57.79,57.84,57.78,57.83,434707.0,43.4795,43.5171,43.472,43.5096,434707.0
2015-06-22 15:55:00,57.84,57.91,57.82,57.9,848361.0,43.5171,43.5698,43.5021,43.5623,848361.0
2015-06-23 09:30:00,58.0,58.14,57.98,58.08,433589.0,43.6375,43.7428,43.6225,43.6977,433589.0
2015-06-23 09:35:00,58.08,58.16,58.08,58.1,182238.0,43.6977,43.7579,43.6977,43.7128,182238.0
2015-06-23 09:40:00,58.1,58.18,58.09,58.11,237483.0,43.7128,43.7729,43.7052,43.7203,237483.0
2015-06-23 09:45:00,58.12,58.2,58.09,58.19,207197.0,43.7278,43.788,43.7052,43.7805,207197.0
2015-06-23 09:50:00,58.19,58.21,58.15,58.17,123815.0,43.7805,43.7955,43.7504,43.7654,123815.0
2015-06-23 09:55:00,58.17,58.21,58.15,58.16,197230.0,43.7654,43.7955,43.7504,43.7579,197230.0
2015-06-23 10:00:00,58.16,58.18,58.13,58.17,143151.0,43.7579,43.7729,43.7353,43.7654,143151.0
2015-06-23 10:05:00,58.17,58.22,58.15,58.18,186432.0,43.7654,43.803,43.7504,43.7729,186432.0
2015-06-23 10:10:00,58.18,58.25,58.17,58.24,244900.0,43.7729,43.8256,43.7654,43.8181,244900.0
2015-06-23 10:15:00,58.25,58.26,58.18,58.19,320203.0,43.8256,43.8331,43.7729,43.7805,320203.0
2015-06-23 10:20:00,58.2,58.22,58.17,58.19,132614.0,43.788,43.803,43.7654,43.7805,132614.0
2015-06-23 10:25:00,58.18,58.2,58.11,58.17,147294.0,43.7729,43.788,43.7203,43.7654,147294.0
2015-06-23 10:30:00,58.17,58.23,58.16,58.18,119646.0,43.7654,43.8106,43.7579,43.7729,119646.0
2015-06-23 10:35:00,58.17,58.2,58.14,58.15,116079.0,43.7654,43.788,43.7428,43.7504,116079.0
2015-06-23 10:40:00,58.14,58.17,58.08,58.09,268347.0,43.7428,43.7654,43.6977,43.7052,268347.0
2015-06-23 10:45:00,58.1,58.14,58.1,58.14,111615.0,43.7128,43.7428,43.7128,43.7428,111615.0
2015-06-23 10:50:00,58.14,58.14,58.02,58.03,179572.0,43.7428,43.7428,43.6526,43.6601,179572.0
2015-06-23 10:55:00,58.03,58.04,57.98,58.04,148324.0,43.6601,43.6676,43.6225,43.6676,148324.0
2015-06-23 11:00:00,58.03,58.06,58.0,58.05,174303.0,43.6601,43.6827,43.6375,43.6751,174303.0
2015-06-23 11:05:00,58.06,58.11,58.03,58.07,147201.0,43.6827,43.7203,43.6601,43.6902,147201.0
2015-06-23 11:10:00,58.07,58.08,58.03,58.06,91509.0,43.6902,43.6977,43.6601,43.6827,91509.0
2015-06-23 11:15:00,58.05,58.1,58.02,58.09,90613.0,43.6751,43.7128,43.6526,43.7052,90613.0
2015-06-23 11:20:00,58.1,58.1,58.02,58.03,81818.0,43.7128,43.7128,43.6526,43.6601,81818.0
2015-06-23 11:25:00,58.04,58.05,58.0,58.01,114769.0,43.6676,43.6751,43.6375,43.645,114769.0
2015-06-23 11:30:00,58.01,58.05,58.0,58.02,80944.0,43.645,43.6751,43.6375,43.6526,80944.0
2015-06-23 11:35:00,58.02,58.06,57.99,58.0,88113.0,43.6526,43.6827,43.63,43.6375,88113.0
2015-06-23 11:40:00,58.0,58.01,57.98,57.98,72629.0,43.6375,43.645,43.6225,43.6225,72629.0
2015-06-23 11:45:00,57.98,58.01,57.97,57.99,125651.0,43.6225,43.645,43.6149,43.63,125651.0
2015-06-23 11:50:00,58.0,58.0,57.97,57.98,44903.0,43.6375,43.6375,43.6149,43.6225,44903.0
2015-06-23 11:55:00,57.99,57.99,57.94,57.95,65904.0,43.63,43.63,43.5924,43.5999,65904.0
2015-06-23 12:00:00,57.94,57.95,57.9,57.9,93840.0,43.5924,43.5999,43.5623,43.5623,93840.0
2015-06-23 12:05:00,57.9,57.9,57.84,57.85,162674.0,43.5623,43.5623,43.5171,43.5247,162674.0
2015-06-23 12:10:00,57.84,57.86,57.84,57.84,63255.0,43.5171,43.5322,43.5171,43.5171,63255.0
2015-06-23 12:15:00,57.84,57.89,57.84,57.87,87204.0,43.5171,43.5548,43.5171,43.5397,87204.0
2015-06-23 12:20:00,57.87,57.89,57.84,57.84,118533.0,43.5397,43.5548,43.5171,43.5171,118533.0
2015-06-23 12:25:00,57.85,57.86,57.84,57.85,109550.0,43.5247,43.5322,43.5171,43.5247,109550.0
2015-06-23 12:30:00,57.85,57.86,57.83,57.85,94578.0,43.5247,43.5322,43.5096,43.5247,94578.0
2015-06-23 12:35:00,57.85,57.85,57.82,57.85,59503.0,43.5247,43.5247,43.5021,43.5247,59503.0
2015-06-23 12:40:00,57.85,57.85,57.81,57.82,182394.0,43.5247,43.5247,43.4946,43.5021,182394.0
2015-06-23 12:45:00,57.81,57.82,57.8,57.81,58487.0,43.4946,43.5021,43.487,43.4946,58487.0
2015-06-23 12:50:00,57.81,57.83,57.77,57.78,118463.0,43.4946,43.5096,43.4645,43.472,118463.0
2015-06-23 12:55:00,57.78,57.79,57.76,57.77,64712.0,43.472,43.4795,43.4569,43.4645,64712.0
2015-06-23 13:00:00,57.77,57.81,57.76,57.81,147461.0,43.4645,43.4946,43.4569,43.4946,147461.0
2015-06-23 13:05:00,57.8,57.81,57.76,57.78,105277.0,43.487,43.4946,43.4569,43.472,105277.0
2015-06-23 13:10:00,57.78,57.82,57.77,57.8,66834.0,43.472,43.5021,43.4645,43.487,66834.0
2015-06-23 13:15:00,57.8,57.87,57.79,57.87,199221.0,43.487,43.5397,43.4795,43.5397,199221.0
2015-06-23 13:20:00,57.87,57.89,57.84,57.85,69036.0,43.5397,43.5548,43.5171,43.5247,69036.0
2015-06-23 13:25:00,57.85,57.85,57.82,57.82,57298.0,43.5247,43.5247,43.5021,43.5021,57298.0
2015-06-23 13:30:00,57.82,57.83,57.8,57.82,89158.0,43.5021,43.5096,43.487,43.5021,89158.0
2015-06-23 13:35:00,57.83,57.84,57.81,57.84,76649.0,43.5096,43.5171,43.4946,43.5171,76649.0
2015-06-23 13:40:00,57.84,57.94,57.84,57.92,157532.0,43.5171,43.5924,43.5171,43.5773,157532.0
2015-06-23 13:45:00,57.93,57.93,57.9,57.91,89969.0,43.5848,43.5848,43.5623,43.5698,89969.0
2015-06-23 13:50:00,57.91,57.94,57.9,57.93,94845.0,43.5698,43.5924,43.5623,43.5848,94845.0
2015-06-23 13:55:00,57.92,57.96,57.92,57.96,76208.0,43.5773,43.6074,43.5773,43.6074,76208.0
2015-06-23 14:00:00,57.96,57.97,57.93,57.95,97209.0,43.6074,43.6149,43.5848,43.5999,97209.0
2015-06-23 14:05:00,57.96,57.96,57.93,57.94,83491.0,43.6074,43.6074,43.5848,43.5924,83491.0
2015-06-23 14:10:00,57.93,57.94,57.92,57.94,87572.0,43.5848,43.5924,43.5773,43.5924,87572.0
2015-06-23 14:15:00,57.94,57.96,57.93,57.96,106577.0,43.5924,43.6074,43.5848,43.6074,106577.0
2015-06-23 14:20:00,57.95,57.96,57.93,57.95,68558.0,43.5999,43.6074,43.5848,43.5999,68558.0
2015-06-23 14:25:00,57.94,57.94,57.91,57.91,50371.0,43.5924,43.5924,43.5698,43.5698,50371.0
2015-06-23 14:30:00,57.91,57.92,57.87,57.9,114351.0,43.5698,43.5773,43.5397,43.5623,114351.0
2015-06-23 14:35:00,57.9,57.98,57.87,57.98,112765.0,43.5623,43.6225,43.5397,43.6225,112765.0
2015-06-23 14:40:00,57.98,58.0,57.95,57.95,133290.0,43.6225,43.6375,43.5999,43.5999,133290.0
2015-06-23 14:45:00,57.96,57.97,57.95,57.96,91309.0,43.6074,43.6149,43.5999,43.6074,91309.0
2015-06-23 14:50:00,57.95,58.0,57.95,57.99,141580.0,43.5999,43.6375,43.5999,43.63,141580.0
2015-06-23 14:55:00,57.99,57.99,57.95,57.97,74242.0,43.63,43.63,43.5999,43.6149,74242.0
2015-06-23 15:00:00,57.96,58.0,57.95,57.99,125931.0,43.6074,43.6375,43.5999,43.63,125931.0
2015-06-23 15:05:00,57.99,57.99,57.95,57.96,123626.0,43.63,43.63,43.5999,43.6074,123626.0
2015-06-23 15:10:00,57.96,57.97,57.93,57.96,145306.0,43.6074,43.6149,43.5848,43.6074,145306.0
2015-06-23 15:15:00,57.95,57.96,57.93,57.93,120542.0,43.5999,43.6074,43.5848,43.5848,120542.0
2015-06-23 15:20:00,57.93,57.96,57.93,57.94,136684.0,43.5848,43.6074,43.5848,43.5924,136684.0
2015-06-23 15:25:00,57.95,57.95,57.92,57.92,106781.0,43.5999,43.5999,43.5773,43.5773,106781.0
2015-06-23 15:30:00,57.93,57.96,57.91,57.96,190145.0,43.5848,43.6074,43.5698,43.6074,190145.0
2015-06-23 15:35:00,57.96,57.98,57.9,57.92,201949.0,43.6074,43.6225,43.5623,43.5773,201949.0
2015-06-23 15:40:00,57.92,57.94,57.92,57.92,132245.0,43.5773,43.5924,43.5773,43.5773,132245.0
2015-06-23 15:45:00,57.93,57.95,57.9,57.9,277134.0,43.5848,43.5999,43.5623,43.5623,277134.0
2015-06-23 15:50:00,57.91,57.95,57.9,57.95,452982.0,43.5698,43.5999,43.5623,43.5999,452982.0
2015-06-23 15:55:00,57.94,57.95,57.88,57.9,756645.0,43.5924,43.5999,43.5472,43.5623,756645.0
2015-06-24 09:30:00,57.67,57.92,57.64,57.91,657285.0,43.3892,43.5773,43.3667,43.5698,657285.0
2015-06-24 09:35:00,57.91,58.01,57.89,57.97,257079.0,43.5698,43.645,43.5548,43.6149,257079.0
2015-06-24 09:40:00,57.97,58.01,57.93,58.01,243254.0,43.6149,43.645,43.5848,43.645,243254.0
2015-06-24 09:45:00,58.01,58.02,57.82,57.84,422707.0,43.645,43.6526,43.5021,43.5171,422707.0
2015-06-24 09:50:00,57.84,57.9,57.82,57.9,326879.0,43.5171,43.5623,43.5021,43.5623,326879.0
2015-06-24 09:55:00,57.9,57.97,57.89,57.97,121400.0,43.5623,43.6149,43.5548,43.6149,121400.0
2015-06-24 10:00:00,57.96,57.97,57.88,57.95,163912.0,43.6074,43.6149,43.5472,43.5999,163912.0
2015-06-24 10:05:00,57.94,58.01,57.91,58.01,323688.0,43.5924,43.645,43.5698,43.645,323688.0
2015-06-24 10:10:00,58.01,58.06,57.98,58.04,143483.0,43.645,43.6827,43.6225,43.6676,143483.0
2015-06-24 10:15:00,58.04,58.05,57.98,58.02,88526.0,43.6676,43.6751,43.6225,43.6526,88526.0
2015-06-24 10:20:00,58.02,58.02,57.97,57.99,91703.0,43.6526,43.6526,43.6149,43.63,91703.0
2015-06-24 10:25:00,58.0,58.12,57.99,58.11,148409.0,43.6375,43.7278,43.63,43.7203,148409.0
2015-06-24 10:30:00,58.11,58.15,58.05,58.05,97150.0,43.7203,43.7504,43.6751,43.6751,97150.0
2015-06-24 10:35:00,58.05,58.06,57.99,58.0,103915.0,43.6751,43.6827,43.63,43.6375,103915.0
2015-06-24 10:40:00,57.99,58.0,57.96,57.97,61179.0,43.63,43.6375,43.6074,43.6149,61179.0
2015-06-24 10:45:00,57.97,57.98,57.93,57.95,86803.0,43.6149,43.6225,43.5848,43.5999,86803.0
2015-06-24 10:50:00,57.94,57.97,57.93,57.93,56467.0,43.5924,43.6149,43.5848,43.5848,56467.0
2015-06-24 10:55:00,57.93,57.94,57.85,57.87,118715.0,43.5848,43.5924,43.5247,43.5397,118715.0
2015-06-24 11:00:00,57.88,57.93,57.83,57.84,116165.0,43.5472,43.5848,43.5096,43.5171,116165.0
2015-06-24 11:05:00,57.85,57.85,57.79,57.8,60521.0,43.5247,43.5247,43.4795,43.487,60521.0
2015-06-24 11:10:00,57.8,57.81,57.73,57.74,114072.0,43.487,43.4946,43.4344,43.4419,114072.0
2015-06-24 11:15:00,57.74,57.76,57.7,57.73,188825.0,43.4419,43.4569,43.4118,43.4344,188825.0
2015-06-24 11:20:00,57.74,57.79,57.73,57.78,95309.0,43.4419,43.4795,43.4344,43.472,95309.0
2015-06-24 11:25:00,57.77,57.81,57.76,57.8,72997.0,43.4645,43.4946,43.4569,43.487,72997.0
2015-06-24 11:30:00,57.79,57.8,57.72,57.73,96152.0,43.4795,43.487,43.4269,43.4344,96152.0
2015-06-24 11:35:00,57.73,57.78,57.73,57.75,76033.0,43.4344,43.472,43.4344,43.4494,76033.0
2015-06-24 11:40:00,57.74,57.86,57.72,57.85,222266.0,43.4419,43.5322,43.4269,43.5247,222266.0
2015-06-24 11:45:00,57.84,57.86,57.81,57.83,80919.0,43.5171,43.5322,43.4946,43.5096,80919.0
2015-06-24 11:50:00,57.83,57.86,57.81,57.82,79628.0,43.5096,43.5322,43.4946,43.5021,79628.0
2015-06-24 11:55:00,57.81,57.84,57.77,57.8,74110.0,43.4946,43.5171,43.4645,43.487,74110.0
2015-06-24 12:00:00,57.79,57.79,57.71,57.73,93944.0,43.4795,43.4795,43.4193,43.4344,93944.0
2015-06-24 12:05:00,57.72,57.8,57.71,57.77,129978.0,43.4269,43.487,43.4193,43.4645,129978.0
2015-06-24 12:10:00,57.77,57.84,57.75,57.82,117587.0,43.4645,43.5171,43.4494,43.5021,117587.0
2015-06-24 12:15:00,57.81,57.82,57.79,57.8,64933.0,43.4946,43.5021,43.4795,43.487,64933.0
2015-06-24 12:20:00,57.8,57.83,57.79,57.83,100733.0,43.487,43.5096,43.4795,43.5096,100733.0
2015-06-24 12:25:00,57.83,57.83,57.78,57.81,135713.0,43.5096,43.5096,43.472,43.4946,135713.0
2015-06-24 12:30:00,57.81,57.86,57.79,57.85,134158.0,43.4946,43.5322,43.4795,43.5247,134158.0
2015-06-24 12:35:00,57.85,57.85,57.8,57.84,95457.0,43.5247,43.5247,43.487,43.5171,95457.0
2015-06-24 12:40:00,57.83,57.84,57.78,57.79,123247.0,43.5096,43.5171,43.472,43.4795,123247.0
2015-06-24 12:45:00,57.78,57.8,57.73,57.73,120594.0,43.472,43.487,43.4344,43.4344,120594.0
2015-06-24 12:50:00,57.73,57.74,57.68,57.73,445868.0,43.4344,43.4419,43.3968,43.4344,445868.0
2015-06-24 12:55:00,57.73,57.73,57.71,57.73,110649.0,43.4344,43.4344,43.4193,43.4344,110649.0
2015-06-24 13:00:00,57.73,57.77,57.72,57.76,117884.0,43.4344,43.4645,43.4269,43.4569,117884.0
2015-06-24 13:05:00,57.77,57.79,57.74,57.79,92748.0,43.4645,43.4795,43.4419,43.4795,92748.0
2015-06-24 13:10:00,57.79,57.8,57.77,57.79,77234.0,43.4795,43.487,43.4645,43.4795,77234.0
2015-06-24 13:15:00,57.78,57.79,57.74,57.75,97956.0,43.472,43.4795,43.4419,43.4494,97956.0
2015-06-24 13:20:00,57.76,57.78,57.71,57.72,116657.0,43.4569,43.472,43.4193,43.4269,116657.0
2015-06-24 13:25:00,57.71,57.75,57.7,57.72,104491.0,43.4193,43.4494,43.4118,43.4269,104491.0
2015-06-24 13:30:00,57.72,57.73,57.69,57.71,104675.0,43.4269,43.4344,43.4043,43.4193,104675.0
2015-06-24 13:35:00,57.71,57.71,57.66,57.68,99948.0,43.4193,43.4193,43.3817,43.3968,99948.0
2015-06-24 13:40:00,57.68,57.69,57.64,57.68,67975.0,43.3968,43.4043,43.3667,43.3968,67975.0
2015-06-24 13:45:00,57.68,57.7,57.65,57.69,43937.0,43.3968,43.4118,43.3742,43.4043,43937.0
2015-06-24 13:50:00,57.68,57.69,57.65,57.66,48777.0,43.3968,43.4043,43.3742,43.3817,48777.0
2015-06-24 13:55:00,57.66,57.7,57.65,57.69,47018.0,43.3817,43.4118,43.3742,43.4043,47018.0
2015-06-24 14:00:00,57.7,57.72,57.68,57.68,47355.0,43.4118,43.4269,43.3968,43.3968,47355.0
2015-06-24 14:05:00,57.68,57.69,57.64,57.67,69364.0,43.3968,43.4043,43.3667,43.3892,69364.0
2015-06-24 14:10:00,57.67,57.67,57.63,57.66,67034.0,43.3892,43.3892,43.3591,43.3817,67034.0
2015-06-24 14:15:00,57.65,57.66,57.61,57.61,111731.0,43.3742,43.3817,43.3441,43.3441,111731.0
2015-06-24 14:20:00,57.62,57.63,57.61,57.62,53262.0,43.3516,43.3591,43.3441,43.3516,53262.0
2015-06-24 14:25:00,57.62,57.66,57.6,57.64,135561.0,43.3516,43.3817,43.3366,43.3667,135561.0
2015-06-24 14:30:00,57.65,57.67,57.63,57.65,76736.0,43.3742,43.3892,43.3591,43.3742,76736.0
2015-06-24 14:35:00,57.66,57.7,57.63,57.68,82988.0,43.3817,43.4118,43.3591,43.3968,82988.0
2015-06-24 14:40:00,57.68,57.69,57.66,57.66,33727.0,43.3968,43.4043,43.3817,43.3817,33727.0
2015-06-24 14:45:00,57.67,57.68,57.65,57.67,49681.0,43.3892,43.3968,43.3742,43.3892,49681.0
2015-06-24 14:50:00,57.67,57.75,57.65,57.73,108196.0,43.3892,43.4494,43.3742,43.4344,108196.0
2015-06-24 14:55:00,57.73,57.74,57.7,57.7,64603.0,43.4344,43.4419,43.4118,43.4118,64603.0
2015-06-24 15:00:00,57.71,57.71,57.68,57.71,75984.0,43.4193,43.4193,43.3968,43.4193,75984.0
2015-06-24 15:05:00,57.7,57.7,57.65,57.66,125470.0,43.4118,43.4118,43.3742,43.3817,125470.0
2015-06-24 15:10:00,57.66,57.7,57.64,57.69,155301.0,43.3817,43.4118,43.3667,43.4043,155301.0
2015-06-24 15:15:00,57.7,57.7,57.65,57.68,296183.0,43.4118,43.4118,43.3742,43.3968,296183.0
2015-06-24 15:20:00,57.67,57.71,57.65,57.69,134939.0,43.3892,43.4193,43.3742,43.4043,134939.0
2015-06-24 15:25:00,57.69,57.73,57.67,57.71,123655.0,43.4043,43.4344,43.3892,43.4193,123655.0
2015-06-24 15:30:00,57.7,57.73,57.7,57.72,84470.0,43.4118,43.4344,43.4118,43.4269,84470.0
2015-06-24 15:35:00,57.72,57.73,57.65,57.65,190795.0,43.4269,43.4344,43.3742,43.3742,190795.0
2015-06-24 15:40:00,57.66,57.69,57.65,57.69,142773.0,43.3817,43.4043,43.3742,43.4043,142773.0
2015-06-24 15:45:00,57.68,57.69,57.61,57.62,219862.0,43.3968,43.4043,43.3441,43.3516,219862.0
2015-06-24 15:50:00,57.62,57.65,57.6,57.64,277176.0,43.3516,43.3742,43.3366,43.3667,277176.0
2015-06-24 15:55:00,57.63,57.65,57.55,57.55,931459.0,43.3591,43.3742,43.2989,43.2989,931459.0
2015-06-25 09:30:00,57.75,57.79,57.61,57.61,369541.0,43.4494,43.4795,43.3441,43.3441,369541.0
2015-06-25 09:35:00,57.62,57.69,57.45,57.49,372940.0,43.3516,43.4043,43.2237,43.2538,372940.0
2015-06-25 09:40:00,57.49,57.49,57.26,57.28,400244.0,43.2538,43.2538,43.0808,43.0958,400244.0
2015-06-25 09:45:00,57.27,57.5,57.27,57.5,212685.0,43.0883,43.2613,43.0883,43.2613,212685.0
2015-06-25 09:50:00,57.49,57.55,57.46,57.46,182008.0,43.2538,43.2989,43.2312,43.2312,182008.0
2015-06-25 09:55:00,57.47,57.5,57.44,57.48,104175.0,43.2388,43.2613,43.2162,43.2463,104175.0
2015-06-25 10:00:00,57.48,57.53,57.46,57.48,139019.0,43.2463,43.2839,43.2312,43.2463,139019.0
2015-06-25 10:05:00,57.48,57.57,57.48,57.54,90517.0,43.2463,43.314,43.2463,43.2914,90517.0
2015-06-25 10:10:00,57.54,57.63,57.52,57.57,223626.0,43.2914,43.3591,43.2764,43.314,223626.0
2015-06-25 10:15:00,57.58,57.61,57.48,57.61,130479.0,43.3215,43.3441,43.2463,43.3441,130479.0
2015-06-25 10:20:00,57.6,57.61,57.52,57.53,133650.0,43.3366,43.3441,43.2764,43.2839,133650.0
2015-06-25 10:25:00,57.53,57.54,57.43,57.46,148914.0,43.2839,43.2914,43.2087,43.2312,148914.0
2015-06-25 10:30:00,57.45,57.5,57.41,57.42,112635.0,43.2237,43.2613,43.1936,43.2011,112635.0
2015-06-25 10:35:00,57.42,57.44,57.39,57.43,92930.0,43.2011,43.2162,43.1786,43.2087,92930.0
2015-06-25 10:40:00,57.43,57.46,57.36,57.45,88340.0,43.2087,43.2312,43.156,43.2237,88340.0
2015-06-25 10:45:00,57.45,57.47,57.42,57.47,71943.0,43.2237,43.2388,43.2011,43.2388,71943.0
2015-06-25 10:50:00,57.46,57.5,57.45,57.49,82788.0,43.2312,43.2613,43.2237,43.2538,82788.0
2015-06-25 10:55:00,57.48,57.54,57.48,57.52,206623.0,43.2463,43.2914,43.2463,43.2764,206623.0
2015-06-25 11:00:00,57.53,57.62,57.5,57.62,93727.0,43.2839,43.3516,43.2613,43.3516,93727.0
2015-06-25 11:05:00,57.61,57.65,57.61,57.61,127200.0,43.3441,43.3742,43.3441,43.3441,127200.0
2015-06-25 11:10:00,57.61,57.63,57.57,57.6,76211.0,43.3441,43.3591,43.314,43.3366,76211.0
2015-06-25 11:15:00,57.6,57.62,57.51,57.53,84353.0,43.3366,43.3516,43.2689,43.2839,84353.0
2015-06-25 11:20:00,57.53,57.53,57.47,57.47,63289.0,43.2839,43.2839,43.2388,43.2388,63289.0
2015-06-25 11:25:00,57.47,57.48,57.42,57.47,102714.0,43.2388,43.2463,43.2011,43.2388,102714.0
2015-06-25 11:30:00,57.45,57.54,57.45,57.52,72150.0,43.2237,43.2914,43.2237,43.2764,72150.0
2015-06-25 11:35:00,57.52,57.54,57.48,57.5,77144.0,43.2764,43.2914,43.2463,43.2613,77144.0
2015-06-25 11:40:00,57.5,57.5,57.45,57.47,59980.0,43.2613,43.2613,43.2237,43.2388,59980.0
2015-06-25 11:45:00,57.46,57.49,57.45,57.45,73274.0,43.2312,43.2538,43.2237,43.2237,73274.0
2015-06-25 11:50:00,57.45,57.55,57.45,57.54,75487.0,43.2237,43.2989,43.2237,43.2914,75487.0
2015-06-25 11:55:00,57.54,57.58,57.51,57.52,63133.0,43.2914,43.3215,43.2689,43.2764,63133.0
2015-06-25 12:00:00,57.51,57.54,57.49,57.5,36938.0,43.2689,43.2914,43.2538,43.2613,36938.0
2015-06-25 12:05:00,57.49,57.51,57.48,57.48,46816.0,43.2538,43.2689,43.2463,43.2463,46816.0
2015-06-25 12:10:00,57.48,57.49,57.44,57.47,41030.0,43.2463,43.2538,43.2162,43.2388,41030.0
2015-06-25 12:15:00,57.47,57.48,57.44,57.45,70124.0,43.2388,43.2463,43.2162,43.2237,70124.0
2015-06-25 12:20:00,57.44,57.45,57.41,57.41,74146.0,43.2162,43.2237,43.1936,43.1936,74146.0
2015-06-25 12:25:00,57.4,57.41,57.34,57.35,80701.0,43.1861,43.1936,43.1409,43.1485,80701.0
2015-06-25 12:30:00,57.36,57.45,57.35,57.45,74905.0,43.156,43.2237,43.1485,43.2237,74905.0
2015-06-25 12:35:00,57.45,57.45,57.4,57.44,66254.0,43.2237,43.2237,43.1861,43.2162,66254.0
2015-06-25 12:40:00,57.44,57.45,57.36,57.42,113152.0,43.2162,43.2237,43.156,43.2011,113152.0
2015-06-25 12:45:00,57.42,57.47,57.39,57.46,71830.0,43.2011,43.2388,43.1786,43.2312,71830.0
2015-06-25 12:50:00,57.46,57.48,57.45,57.47,53444.0,43.2312,43.2463,43.2237,43.2388,53444.0
2015-06-25 12:55:00,57.48,57.48,57.41,57.43,45770.0,43.2463,43.2463,43.1936,43.2087,45770.0
2015-06-25 13:00:00,57.44,57.44,57.41,57.43,52309.0,43.2162,43.2162,43.1936,43.2087,52309.0
2015-06-25 13:05:00,57.44,57.5,57.43,57.5,62922.0,43.2162,43.2613,43.2087,43.2613,62922.0
2015-06-25 13:10:00,57.5,57.5,57.45,57.47,45881.0,43.2613,43.2613,43.2237,43.2388,45881.0
2015-06-25 13:15:00,57.46,57.47,57.45,57.47,31081.0,43.2312,43.2388,43.2237,43.2388,31081.0
2015-06-25 13:20:00,57.48,57.48,57.42,57.45,60712.0,43.2463,43.2463,43.2011,43.2237,60712.0
2015-06-25 13:25:00,57.45,57.5,57.44,57.49,64798.0,43.2237,43.2613,43.2162,43.2538,64798.0
2015-06-25 13:30:00,57.49,57.49,57.44,57.45,98700.0,43.2538,43.2538,43.2162,43.2237,98700.0
2015-06-25 13:35:00,57.45,57.49,57.45,57.48,56481.0,43.2237,43.2538,43.2237,43.2463,56481.0
2015-06-25 13:40:00,57.48,57.49,57.42,57.42,60101.0,43.2463,43.2538,43.2011,43.2011,60101.0
2015-06-25 13:45:00,57.42,57.44,57.41,57.44,49998.0,43.2011,43.2162,43.1936,43.2162,49998.0
2015-06-25 13:50:00,57.44,57.44,57.41,57.41,66415.0,43.2162,43.2162,43.1936,43.1936,66415.0
2015-06-25 13:55:00,57.41,57.43,57.4,57.43,66873.0,43.1936,43.2087,43.1861,43.2087,66873.0
2015-06-25 14:00:00,57.43,57.43,57.34,57.35,97382.0,43.2087,43.2087,43.1409,43.1485,97382.0
2015-06-25 14:05:00,57.34,57.35,57.31,57.32,54947.0,43.1409,43.1485,43.1184,43.1259,54947.0
2015-06-25 14:10:00,57.32,57.32,57.22,57.3,219100.0,43.1259,43.1259,43.0507,43.1109,219100.0
2015-06-25 14:15:00,57.29,57.31,57.24,57.25,242490.0,43.1033,43.1184,43.0657,43.0732,242490.0
2015-06-25 14:20:00,57.24,57.25,57.18,57.19,90215.0,43.0657,43.0732,43.0206,43.0281,90215.0
2015-06-25 14:25:00,57.19,57.2,57.13,57.15,229746.0,43.0281,43.0356,42.983,42.998,229746.0
2015-06-25 14:30:00,57.16,57.24,57.14,57.22,124810.0,43.0055,43.0657,42.9905,43.0507,124810.0
2015-06-25 14:35:00,57.23,57.31,57.22,57.29,136165.0,43.0582,43.1184,43.0507,43.1033,136165.0
2015-06-25 14:40:00,57.29,57.3,57.25,57.27,81131.0,43.1033,43.1109,43.0732,43.0883,81131.0
2015-06-25 14:45:00,57.28,57.28,57.21,57.22,77414.0,43.0958,43.0958,43.0431,43.0507,77414.0
2015-06-25 14:50:00,57.22,57.27,57.21,57.23,357182.0,43.0507,43.0883,43.0431,43.0582,357182.0
2015-06-25 14:55:00,57.23,57.27,57.19,57.26,94721.0,43.0582,43.0883,43.0281,43.0808,94721.0
2015-06-25 15:00:00,57.26,57.32,57.22,57.32,170300.0,43.0808,43.1259,43.0507,43.1259,170300.0
2015-06-25 15:05:00,57.32,57.4,57.3,57.38,132083.0,43.1259,43.1861,43.1109,43.171,132083.0
2015-06-25 15:10:00,57.39,57.4,57.35,57.36,191782.0,43.1786,43.1861,43.1485,43.156,191782.0
2015-06-25 15:15:00,57.36,57.36,57.28,57.31,118999.0,43.156,43.156,43.0958,43.1184,118999.0
2015-06-25 15:20:00,57.32,57.37,57.3,57.35,117207.0,43.1259,43.1635,43.1109,43.1485,117207.0
2015-06-25 15:25:00,57.35,57.37,57.3,57.31,121535.0,43.1485,43.1635,43.1109,43.1184,121535.0
2015-06-25 15:30:00,57.31,57.35,57.28,57.28,152709.0,43.1184,43.1485,43.0958,43.0958,152709.0
2015-06-25 15:35:00,57.29,57.31,57.26,57.28,124058.0,43.1033,43.1184,43.0808,43.0958,124058.0
2015-06-25 15:40:00,57.28,57.29,57.22,57.23,167499.0,43.0958,43.1033,43.0507,43.0582,167499.0
2015-06-25 15:45:00,57.24,57.33,57.23,57.32,358314.0,43.0657,43.1334,43.0582,43.1259,358314.0
2015-06-25 15:50:00,57.31,57.32,57.29,57.31,201243.0,43.1184,43.1259,43.1033,43.1184,201243.0
2015-06-25 15:55:00,57.3,57.32,57.16,57.2,1691397.0,43.1109,43.1259,43.0055,43.0356,1691397.0
2015-06-26 09:30:00,57.34,57.55,57.33,57.43,450496.0,43.1409,43.2989,43.1334,43.2087,450496.0
2015-06-26 09:35:00,57.43,57.48,57.38,57.38,316865.0,43.2087,43.2463,43.171,43.171,316865.0
2015-06-26 09:40:00,57.38,57.46,57.32,57.46,392056.0,43.171,43.2312,43.1259,43.2312,392056.0
2015-06-26 09:45:00,57.45,57.46,57.4,57.44,170985.0,43.2237,43.2312,43.1861,43.2162,170985.0
2015-06-26 09:50:00,57.44,57.44,57.32,57.34,160409.0,43.2162,43.2162,43.1259,43.1409,160409.0
2015-06-26 09:55:00,57.35,57.42,57.34,57.36,197258.0,43.1485,43.2011,43.1409,43.156,197258.0
2015-06-26 10:00:00,57.36,57.46,57.35,57.39,327465.0,43.156,43.2312,43.1485,43.1786,327465.0
2015-06-26 10:05:00,57.4,57.43,57.36,57.42,53512.0,43.1861,43.2087,43.156,43.2011,53512.0
2015-06-26 10:10:00,57.43,57.43,57.38,57.4,91716.0,43.2087,43.2087,43.171,43.1861,91716.0
2015-06-26 10:15:00,57.4,57.47,57.4,57.41,138159.0,43.1861,43.2388,43.1861,43.1936,138159.0
2015-06-26 10:20:00,57.42,57.45,57.33,57.37,124952.0,43.2011,43.2237,43.1334,43.1635,124952.0
2015-06-26 10:25:00,57.37,57.46,57.35,57.44,98017.0,43.1635,43.2312,43.1485,43.2162,98017.0
2015-06-26 10:30:00,57.45,57.45,57.39,57.41,59675.0,43.2237,43.2237,43.1786,43.1936,59675.0
2015-06-26 10:35:00,57.41,57.46,57.4,57.4,164744.0,43.1936,43.2312,43.1861,43.1861,164744.0
2015-06-26 10:40:00,57.41,57.42,57.34,57.35,69658.0,43.1936,43.2011,43.1409,43.1485,69658.0
2015-06-26 10:45:00,57.34,57.4,57.33,57.37,95857.0,43.1409,43.1861,43.1334,43.1635,95857.0
2015-06-26 10:50:00,57.37,57.39,57.35,57.37,75473.0,43.1635,43.1786,43.1485,43.1635,75473.0
2015-06-26 10:55:00,57.37,57.38,57.3,57.33,159085.0,43.1635,43.171,43.1109,43.1334,159085.0
2015-06-26 11:00:00,57.33,57.43,57.33,57.41,72844.0,43.1334,43.2087,43.1334,43.1936,72844.0
2015-06-26 11:05:00,57.41,57.48,57.37,57.48,62134.0,43.1936,43.2463,43.1635,43.2463,62134.0
2015-06-26 11:10:00,57.47,57.49,57.44,57.48,54962.0,43.2388,43.2538,43.2162,43.2463,54962.0
2015-06-26 11:15:00,57.47,57.48,57.45,57.46,52461.0,43.2388,43.2463,43.2237,43.2312,52461.0
2015-06-26 11:20:00,57.45,57.48,57.44,57.45,52841.0,43.2237,43.2463,43.2162,43.2237,52841.0
2015-06-26 11:25:00,57.46,57.49,57.43,57.47,74589.0,43.2312,43.2538,43.2087,43.2388,74589.0
2015-06-26 11:30:00,57.48,57.5,57.42,57.44,61915.0,43.2463,43.2613,43.2011,43.2162,61915.0
2015-06-26 11:35:00,57.45,57.49,57.42,57.49,68429.0,43.2237,43.2538,43.2011,43.2538,68429.0
2015-06-26 11:40:00,57.49,57.5,57.44,57.47,50065.0,43.2538,43.2613,43.2162,43.2388,50065.0
2015-06-26 11:45:00,57.47,57.48,57.44,57.45,76534.0,43.2388,43.2463,43.2162,43.2237,76534.0
2015-06-26 11:50:00,57.45,57.46,57.4,57.44,116515.0,43.2237,43.2312,43.1861,43.2162,116515.0
2015-06-26 11:55:00,57.44,57.46,57.43,57.45,59456.0,43.2162,43.2312,43.2087,43.2237,59456.0
2015-06-26 12:00:00,57.45,57.48,57.43,57.45,72736.0,43.2237,43.2463,43.2087,43.2237,72736.0
2015-06-26 12:05:00,57.45,57.49,57.45,57.49,48518.0,43.2237,43.2538,43.2237,43.2538,48518.0
2015-06-26 12:10:00,57.48,57.49,57.45,57.45,42975.0,43.2463,43.2538,43.2237,43.2237,42975.0
2015-06-26 12:15:00,57.46,57.52,57.44,57.51,137875.0,43.2312,43.2764,43.2162,43.2689,137875.0
2015-06-26 12:20:00,57.51,57.52,57.47,57.47,76939.0,43.2689,43.2764,43.2388,43.2388,76939.0
2015-06-26 12:25:00,57.48,57.52,57.47,57.51,69177.0,43.2463,43.2764,43.2388,43.2689,69177.0
2015-06-26 12:30:00,57.51,57.51,57.44,57.47,83388.0,43.2689,43.2689,43.2162,43.2388,83388.0
2015-06-26 12:35:00,57.48,57.51,57.44,57.45,150004.0,43.2463,43.2689,43.2162,43.2237,150004.0
2015-06-26 12:40:00,57.44,57.46,57.4,57.42,56601.0,43.2162,43.2312,43.1861,43.2011,56601.0
2015-06-26 12:45:00,57.43,57.46,57.41,57.45,89076.0,43.2087,43.2312,43.1936,43.2237,89076.0
2015-06-26 12:50:00,57.44,57.46,57.41,57.42,83681.0,43.2162,43.2312,43.1936,43.2011,83681.0
2015-06-26 12:55:00,57.41,57.43,57.36,57.39,169276.0,43.1936,43.2087,43.156,43.1786,169276.0
2015-06-26 13:00:00,57.39,57.42,57.34,57.39,134216.0,43.1786,43.2011,43.1409,43.1786,134216.0
2015-06-26 13:05:00,57.39,57.4,57.36,57.38,100530.0,43.1786,43.1861,43.156,43.171,100530.0
2015-06-26 13:10:00,57.39,57.4,57.33,57.37,234679.0,43.1786,43.1861,43.1334,43.1635,234679.0
2015-06-26 13:15:00,57.38,57.4,57.33,57.33,117626.0,43.171,43.1861,43.1334,43.1334,117626.0
2015-06-26 13:20:00,57.34,57.35,57.29,57.31,197540.0,43.1409,43.1485,43.1033,43.1184,197540.0
2015-06-26 13:25:00,57.32,57.36,57.3,57.34,74256.0,43.1259,43.156,43.1109,43.1409,74256.0
2015-06-26 13:30:00,57.34,57.37,57.32,57.35,391818.0,43.1409,43.1635,43.1259,43.1485,391818.0
2015-06-26 13:35:00,57.36,57.38,57.33,57.35,72149.0,43.156,43.171,43.1334,43.1485,72149.0
2015-06-26 13:40:00,57.35,57.44,57.34,57.39,78329.0,43.1485,43.2162,43.1409,43.1786,78329.0
2015-06-26 13:45:00,57.4,57.43,57.35,57.4,53052.0,43.1861,43.2087,43.1485,43.1861,53052.0
2015-06-26 13:50:00,57.4,57.42,57.37,57.38,50205.0,43.1861,43.2011,43.1635,43.171,50205.0
2015-06-26 13:55:00,57.39,57.42,57.37,57.38,59583.0,43.1786,43.2011,43.1635,43.171,59583.0
2015-06-26 14:00:00,57.38,57.42,57.37,57.39,42427.0,43.171,43.2011,43.1635,43.1786,42427.0
2015-06-26 14:05:00,57.39,57.41,57.37,57.38,52626.0,43.1786,43.1936,43.1635,43.171,52626.0
2015-06-26 14:10:00,57.37,57.38,57.33,57.38,63847.0,43.1635,43.171,43.1334,43.171,63847.0
2015-06-26 14:15:00,57.38,57.41,57.35,57.37,94159.0,43.171,43.1936,43.1485,43.1635,94159.0
2015-06-26 14:20:00,57.36,57.39,57.36,57.36,37485.0,43.156,43.1786,43.156,43.156,37485.0
2015-06-26 14:25:00,57.37,57.4,57.35,57.39,50275.0,43.1635,43.1861,43.1485,43.1786,50275.0
2015-06-26 14:30:00,57.4,57.43,57.38,57.41,58607.0,43.1861,43.2087,43.171,43.1936,58607.0
2015-06-26 14:35:00,57.42,57.42,57.38,57.42,89555.0,43.2011,43.2011,43.171,43.2011,89555.0
2015-06-26 14:40:00,57.42,57.43,57.37,57.39,116613.0,43.2011,43.2087,43.1635,43.1786,116613.0
2015-06-26 14:45:00,57.38,57.4,57.35,57.4,68133.0,43.171,43.1861,43.1485,43.1861,68133.0
2015-06-26 14:50:00,57.4,57.41,57.37,57.39,59716.0,43.1861,43.1936,43.1635,43.1786,59716.0
2015-06-26 14:55:00,57.39,57.42,57.36,57.38,85934.0,43.1786,43.2011,43.156,43.171,85934.0
2015-06-26 15:00:00,57.37,57.47,57.37,57.46,137745.0,43.1635,43.2388,43.1635,43.2312,137745.0
2015-06-26 15:05:00,57.47,57.53,57.46,57.52,111742.0,43.2388,43.2839,43.2312,43.2764,111742.0
2015-06-26 15:10:00,57.52,57.55,57.48,57.51,125713.0,43.2764,43.2989,43.2463,43.2689,125713.0
2015-06-26 15:15:00,57.51,57.56,57.51,57.55,105518.0,43.2689,43.3065,43.2689,43.2989,105518.0
2015-06-26 15:20:00,57.54,57.58,57.51,57.52,165565.0,43.2914,43.3215,43.2689,43.2764,165565.0
2015-06-26 15:25:00,57.52,57.54,57.49,57.54,55022.0,43.2764,43.2914,43.2538,43.2914,55022.0
2015-06-26 15:30:00,57.54,57.56,57.5,57.54,108623.0,43.2914,43.3065,43.2613,43.2914,108623.0
2015-06-26 15:35:00,57.55,57.55,57.47,57.47,129412.0,43.2989,43.2989,43.2388,43.2388,129412.0
2015-06-26 15:40:00,57.47,57.5,57.45,57.47,212518.0,43.2388,43.2613,43.2237,43.2388,212518.0
2015-06-26 15:45:00,57.47,57.48,57.42,57.43,339911.0,43.2388,43.2463,43.2011,43.2087,339911.0
2015-06-26 15:50:00,57.44,57.47,57.43,57.45,440619.0,43.2162,43.2388,43.2087,43.2237,440619.0
2015-06-26 15:55:00,57.45,57.48,57.41,57.47,1275281.0,43.2237,43.2463,43.1936,43.2388,1275281.0
2015-06-29 09:30:00,56.8,57.06,56.75,57.06,1045325.0,42.7347,42.9303,42.6971,42.9303,1045325.0
2015-06-29 09:35:00,57.07,57.19,56.96,57.0,327919.0,42.9378,43.0281,42.855,42.8851,327919.0
2015-06-29 09:40:00,57.0,57.08,56.87,56.95,510357.0,42.8851,42.9453,42.7873,42.8475,510357.0
2015-06-29 09:45:00,56.94,57.05,56.9,56.95,341253.0,42.84,42.9228,42.8099,42.8475,341253.0
2015-06-29 09:50:00,56.95,56.96,56.9,56.91,338288.0,42.8475,42.855,42.8099,42.8174,338288.0
2015-06-29 09:55:00,56.91,56.91,56.75,56.8,290310.0,42.8174,42.8174,42.6971,42.7347,290310.0
2015-06-29 10:00:00,56.8,56.88,56.78,56.84,184854.0,42.7347,42.7949,42.7196,42.7648,184854.0
2015-06-29 10:05:00,56.85,56.94,56.8,56.82,238968.0,42.7723,42.84,42.7347,42.7497,238968.0
2015-06-29 10:10:00,56.81,56.82,56.73,56.78,265525.0,42.7422,42.7497,42.682,42.7196,265525.0
2015-06-29 10:15:00,56.79,56.82,56.7,56.71,297041.0,42.7271,42.7497,42.6594,42.667,297041.0
2015-06-29 10:20:00,56.7,56.7,56.6,56.7,279110.0,42.6594,42.6594,42.5842,42.6594,279110.0
2015-06-29 10:25:00,56.68,56.7,56.54,56.56,214265.0,42.6444,42.6594,42.5391,42.5541,214265.0
2015-06-29 10:30:00,56.56,56.59,56.5,56.53,210654.0,42.5541,42.5767,42.509,42.5315,210654.0
2015-06-29 10:35:00,56.54,56.59,56.5,56.53,188234.0,42.5391,42.5767,42.509,42.5315,188234.0
2015-06-29 10:40:00,56.53,56.56,56.5,56.55,115645.0,42.5315,42.5541,42.509,42.5466,115645.0
2015-06-29 10:45:00,56.55,56.61,56.53,56.55,119033.0,42.5466,42.5917,42.5315,42.5466,119033.0
2015-06-29 10:50:00,56.55,56.62,56.52,56.55,153582.0,42.5466,42.5992,42.524,42.5466,153582.0
2015-06-29 10:55:00,56.54,56.56,56.44,56.46,198967.0,42.5391,42.5541,42.4638,42.4789,198967.0
2015-06-29 11:00:00,56.45,56.48,56.37,56.37,297157.0,42.4713,42.4939,42.4111,42.4111,297157.0
2015-06-29 11:05:00,56.37,56.44,56.35,56.43,172313.0,42.4111,42.4638,42.3961,42.4563,172313.0
2015-06-29 11:10:00,56.44,56.48,56.38,56.42,213883.0,42.4638,42.4939,42.4187,42.4488,213883.0
2015-06-29 11:15:00,56.42,56.5,56.42,56.46,159985.0,42.4488,42.509,42.4488,42.4789,159985.0
2015-06-29 11:20:00,56.45,56.59,56.45,56.53,179302.0,42.4713,42.5767,42.4713,42.5315,179302.0
2015-06-29 11:25:00,56.52,56.56,56.5,56.54,135511.0,42.524,42.5541,42.509,42.5391,135511.0
2015-06-29 11:30:00,56.55,56.56,56.44,56.45,197526.0,42.5466,42.5541,42.4638,42.4713,197526.0
2015-06-29 11:35:00,56.45,56.49,56.42,56.43,163899.0,42.4713,42.5014,42.4488,42.4563,163899.0
2015-06-29 11:40:00,56.43,56.48,56.42,56.47,119084.0,42.4563,42.4939,42.4488,42.4864,119084.0
2015-06-29 11:45:00,56.47,56.53,56.44,56.51,113884.0,42.4864,42.5315,42.4638,42.5165,113884.0
2015-06-29 11:50:00,56.52,56.54,56.48,56.5,97693.0,42.524,42.5391,42.4939,42.509,97693.0
2015-06-29 11:55:00,56.51,56.54,56.49,56.53,142993.0,42.5165,42.5391,42.5014,42.5315,142993.0
2015-06-29 12:00:00,56.53,56.54,56.48,56.51,119840.0,42.5315,42.5391,42.4939,42.5165,119840.0
2015-06-29 12:05:00,56.52,56.58,56.52,56.55,102078.0,42.524,42.5691,42.524,42.5466,102078.0
2015-06-29 12:10:00,56.55,56.57,56.54,56.56,86294.0,42.5466,42.5616,42.5391,42.5541,86294.0
2015-06-29 12:15:00,56.56,56.57,56.46,56.46,138901.0,42.5541,42.5616,42.4789,42.4789,138901.0
2015-06-29 12:20:00,56.46,56.49,56.44,56.44,110783.0,42.4789,42.5014,42.4638,42.4638,110783.0
2015-06-29 12:25:00,56.44,56.5,56.43,56.47,105016.0,42.4638,42.509,42.4563,42.4864,105016.0
2015-06-29 12:30:00,56.47,56.47,56.41,56.42,82079.0,42.4864,42.4864,42.4412,42.4488,82079.0
2015-06-29 12:35:00,56.42,56.46,56.4,56.41,150386.0,42.4488,42.4789,42.4337,42.4412,150386.0
2015-06-29 12:40:00,56.41,56.45,56.41,56.43,90950.0,42.4412,42.4713,42.4412,42.4563,90950.0
2015-06-29 12:45:00,56.43,56.46,56.42,56.44,94734.0,42.4563,42.4789,42.4488,42.4638,94734.0
2015-06-29 12:50:00,56.45,56.48,56.41,56.44,120744.0,42.4713,42.4939,42.4412,42.4638,120744.0
2015-06-29 12:55:00,56.43,56.45,56.39,56.45,137874.0,42.4563,42.4713,42.4262,42.4713,137874.0
2015-06-29 13:00:00,56.44,56.45,56.37,56.39,140950.0,42.4638,42.4713,42.4111,42.4262,140950.0
2015-06-29 13:05:00,56.39,56.39,56.32,56.33,180177.0,42.4262,42.4262,42.3735,42.3811,180177.0
2015-06-29 13:10:00,56.33,56.37,56.31,56.36,145351.0,42.3811,42.4111,42.366,42.4036,145351.0
2015-06-29 13:15:00,56.36,56.43,56.35,56.42,104013.0,42.4036,42.4563,42.3961,42.4488,104013.0
2015-06-29 13:20:00,56.43,56.5,56.41,56.49,117126.0,42.4563,42.509,42.4412,42.5014,117126.0
2015-06-29 13:25:00,56.49,56.51,56.44,56.46,112908.0,42.5014,42.5165,42.4638,42.4789,112908.0
2015-06-29 13:30:00,56.46,56.5,56.42,56.5,108058.0,42.4789,42.509,42.4488,42.509,108058.0
2015-06-29 13:35:00,56.5,56.51,56.45,56.5,105176.0,42.509,42.5165,42.4713,42.509,105176.0
2015-06-29 13:40:00,56.5,56.51,56.4,56.42,150757.0,42.509,42.5165,42.4337,42.4488,150757.0
2015-06-29 13:45:00,56.41,56.46,56.41,56.45,80048.0,42.4412,42.4789,42.4412,42.4713,80048.0
2015-06-29 13:50:00,56.45,56.46,56.36,56.37,81182.0,42.4713,42.4789,42.4036,42.4111,81182.0
2015-06-29 13:55:00,56.37,56.38,56.33,56.36,118558.0,42.4111,42.4187,42.3811,42.4036,118558.0
2015-06-29 14:00:00,56.37,56.37,56.34,56.35,51187.0,42.4111,42.4111,42.3886,42.3961,51187.0
2015-06-29 14:05:00,56.34,56.38,56.33,56.35,126543.0,42.3886,42.4187,42.3811,42.3961,126543.0
2015-06-29 14:10:00,56.34,56.36,56.28,56.29,231692.0,42.3886,42.4036,42.3434,42.351,231692.0
2015-06-29 14:15:00,56.28,56.32,56.25,56.3,138747.0,42.3434,42.3735,42.3209,42.3585,138747.0
2015-06-29 14:20:00,56.3,56.32,56.22,56.25,248208.0,42.3585,42.3735,42.2983,42.3209,248208.0
2015-06-29 14:25:00,56.25,56.27,56.24,56.24,96768.0,42.3209,42.3359,42.3133,42.3133,96768.0
2015-06-29 14:30:00,56.24,56.25,56.19,56.19,136455.0,42.3133,42.3209,42.2757,42.2757,136455.0
2015-06-29 14:35:00,56.19,56.29,56.16,56.28,165932.0,42.2757,42.351,42.2532,42.3434,165932.0
2015-06-29 14:40:00,56.28,56.34,56.25,56.32,192150.0,42.3434,42.3886,42.3209,42.3735,192150.0
2015-06-29 14:45:00,56.32,56.39,56.31,56.37,194293.0,42.3735,42.4262,42.366,42.4111,194293.0
2015-06-29 14:50:00,56.37,56.37,56.29,56.29,265482.0,42.4111,42.4111,42.351,42.351,265482.0
2015-06-29 14:55:00,56.29,56.31,56.24,56.24,142951.0,42.351,42.366,42.3133,42.3133,142951.0
2015-06-29 15:00:00,56.23,56.27,56.18,56.2,205414.0,42.3058,42.3359,42.2682,42.2832,205414.0
2015-06-29 15:05:00,56.2,56.25,56.18,56.2,206268.0,42.2832,42.3209,42.2682,42.2832,206268.0
2015-06-29 15:10:00,56.2,56.27,56.18,56.19,138701.0,42.2832,42.3359,42.2682,42.2757,138701.0
2015-06-29 15:15:00,56.19,56.27,56.16,56.26,277429.0,42.2757,42.3359,42.2532,42.3284,277429.0
2015-06-29 15:20:00,56.26,56.3,56.23,56.29,251008.0,42.3284,42.3585,42.3058,42.351,251008.0
2015-06-29 15:25:00,56.29,56.3,56.21,56.22,306164.0,42.351,42.3585,42.2908,42.2983,306164.0
2015-06-29 15:30:00,56.22,56.24,56.15,56.18,397011.0,42.2983,42.3133,42.2456,42.2682,397011.0
2015-06-29 15:35:00,56.19,56.19,56.09,56.1,384992.0,42.2757,42.2757,42.2005,42.208,384992.0
2015-06-29 15:40:00,56.1,56.11,56.04,56.06,415470.0,42.208,42.2155,42.1629,42.1779,415470.0
2015-06-29 15:45:00,56.06,56.18,56.03,56.17,558964.0,42.1779,42.2682,42.1553,42.2607,558964.0
2015-06-29 15:50:00,56.17,56.21,56.13,56.14,384452.0,42.2607,42.2908,42.2306,42.2381,384452.0
2015-06-29 15:55:00,56.15,56.16,56.01,56.02,1001403.0,42.2456,42.2532,42.1403,42.1478,1001403.0
2015-06-30 09:30:00,56.54,56.88,56.5,56.74,872725.0,42.5391,42.7949,42.509,42.6895,872725.0
2015-06-30 09:35:00,56.73,56.75,56.52,56.56,289811.0,42.682,42.6971,42.524,42.5541,289811.0
2015-06-30 09:40:00,56.57,56.59,56.45,56.53,308831.0,42.5616,42.5767,42.4713,42.5315,308831.0
2015-06-30 09:45:00,56.53,56.61,56.45,56.52,344530.0,42.5315,42.5917,42.4713,42.524,344530.0
2015-06-30 09:50:00,56.53,56.59,56.48,56.49,289372.0,42.5315,42.5767,42.4939,42.5014,289372.0
2015-06-30 09:55:00,56.48,56.49,56.31,56.32,135113.0,42.4939,42.5014,42.366,42.3735,135113.0
2015-06-30 10:00:00,56.32,56.4,56.28,56.31,171981.0,42.3735,42.4337,42.3434,42.366,171981.0
2015-06-30 10:05:00,56.31,56.4,56.3,56.34,138778.0,42.366,42.4337,42.3585,42.3886,138778.0
2015-06-30 10:10:00,56.34,56.37,56.23,56.26,179895.0,42.3886,42.4111,42.3058,42.3284,179895.0
2015-06-30 10:15:00,56.26,56.36,56.24,56.31,93216.0,42.3284,42.4036,42.3133,42.366,93216.0
2015-06-30 10:20:00,56.3,56.35,56.21,56.3,179343.0,42.3585,42.3961,42.2908,42.3585,179343.0
2015-06-30 10:25:00,56.29,56.4,56.29,56.38,116679.0,42.351,42.4337,42.351,42.4187,116679.0
2015-06-30 10:30:00,56.37,56.37,56.3,56.32,218337.0,42.4111,42.4111,42.3585,42.3735,218337.0
2015-06-30 10:35:00,56.32,56.38,56.31,56.37,202119.0,42.3735,42.4187,42.366,42.4111,202119.0
2015-06-30 10:40:00,56.37,56.38,56.32,56.36,101421.0,42.4111,42.4187,42.3735,42.4036,101421.0
2015-06-30 10:45:00,56.35,56.39,56.27,56.29,183389.0,42.3961,42.4262,42.3359,42.351,183389.0
2015-06-30 10:50:00,56.29,56.35,56.25,56.35,159380.0,42.351,42.3961,42.3209,42.3961,159380.0
2015-06-30 10:55:00,56.35,56.43,56.3,56.38,130941.0,42.3961,42.4563,42.3585,42.4187,130941.0
2015-06-30 11:00:00,56.39,56.41,56.33,56.39,77446.0,42.4262,42.4412,42.3811,42.4262,77446.0
2015-06-30 11:05:00,56.4,56.42,56.32,56.36,118837.0,42.4337,42.4488,42.3735,42.4036,118837.0
2015-06-30 11:10:00,56.35,56.4,56.25,56.33,160046.0,42.3961,42.4337,42.3209,42.3811,160046.0
2015-06-30 11:15:00,56.33,56.4,56.32,56.38,306334.0,42.3811,42.4337,42.3735,42.4187,306334.0
2015-06-30 11:20:00,56.38,56.43,56.33,56.35,97206.0,42.4187,42.4563,42.3811,42.3961,97206.0
2015-06-30 11:25:00,56.36,56.36,56.22,56.23,106224.0,42.4036,42.4036,42.2983,42.3058,106224.0
2015-06-30 11:30:00,56.23,56.25,56.13,56.13,114297.0,42.3058,42.3209,42.2306,42.2306,114297.0
2015-06-30 11:35:00,56.14,56.19,56.12,56.16,47395.0,42.2381,42.2757,42.2231,42.2532,47395.0
2015-06-30 11:40:00,56.16,56.2,56.13,56.17,55845.0,42.2532,42.2832,42.2306,42.2607,55845.0
2015-06-30 11:45:00,56.17,56.26,56.17,56.25,85383.0,42.2607,42.3284,42.2607,42.3209,85383.0
2015-06-30 11:50:00,56.24,56.24,56.16,56.19,76977.0,42.3133,42.3133,42.2532,42.2757,76977.0
2015-06-30 11:55:00,56.2,56.22,56.06,56.07,107964.0,42.2832,42.2983,42.1779,42.1854,107964.0
2015-06-30 12:00:00,56.07,56.17,56.06,56.16,83954.0,42.1854,42.2607,42.1779,42.2532,83954.0
2015-06-30 12:05:00,56.16,56.23,56.13,56.23,112696.0,42.2532,42.3058,42.2306,42.3058,112696.0
2015-06-30 12:10:00,56.23,56.24,56.19,56.23,74133.0,42.3058,42.3133,42.2757,42.3058,74133.0
2015-06-30 12:15:00,56.23,56.23,56.15,56.17,57412.0,42.3058,42.3058,42.2456,42.2607,57412.0
2015-06-30 12:20:00,56.17,56.17,56.06,56.11,170663.0,42.2607,42.2607,42.1779,42.2155,170663.0
2015-06-30 12:25:00,56.11,56.16,56.01,56.03,134709.0,42.2155,42.2532,42.1403,42.1553,134709.0
2015-06-30 12:30:00,56.03,56.08,55.99,56.07,264585.0,42.1553,42.193,42.1252,42.1854,264585.0
2015-06-30 12:35:00,56.07,56.11,56.05,56.11,58886.0,42.1854,42.2155,42.1704,42.2155,58886.0
2015-06-30 12:40:00,56.11,56.14,56.08,56.09,73667.0,42.2155,42.2381,42.193,42.2005,73667.0
2015-06-30 12:45:00,56.09,56.14,56.07,56.13,144250.0,42.2005,42.2381,42.1854,42.2306,144250.0
2015-06-30 12:50:00,56.13,56.17,56.12,56.13,135962.0,42.2306,42.2607,42.2231,42.2306,135962.0
2015-06-30 12:55:00,56.14,56.18,56.11,56.17,93760.0,42.2381,42.2682,42.2155,42.2607,93760.0
2015-06-30 13:00:00,56.17,56.25,56.13,56.23,196052.0,42.2607,42.3209,42.2306,42.3058,196052.0
2015-06-30 13:05:00,56.23,56.23,56.18,56.22,69302.0,42.3058,42.3058,42.2682,42.2983,69302.0
2015-06-30 13:10:00,56.22,56.25,56.19,56.19,52052.0,42.2983,42.3209,42.2757,42.2757,52052.0
2015-06-30 13:15:00,56.2,56.22,56.16,56.22,78415.0,42.2832,42.2983,42.2532,42.2983,78415.0
2015-06-30 13:20:00,56.22,56.23,56.17,56.2,40834.0,42.2983,42.3058,42.2607,42.2832,40834.0
2015-06-30 13:25:00,56.2,56.29,56.18,56.28,106586.0,42.2832,42.351,42.2682,42.3434,106586.0
2015-06-30 13:30:00,56.28,56.31,56.25,56.3,142564.0,42.3434,42.366,42.3209,42.3585,142564.0
2015-06-30 13:35:00,56.3,56.39,56.28,56.36,109776.0,42.3585,42.4262,42.3434,42.4036,109776.0
2015-06-30 13:40:00,56.36,56.38,56.32,56.37,96493.0,42.4036,42.4187,42.3735,42.4111,96493.0
2015-06-30 13:45:00,56.37,56.42,56.36,56.4,139031.0,42.4111,42.4488,42.4036,42.4337,139031.0
2015-06-30 13:50:00,56.4,56.45,56.39,56.39,191291.0,42.4337,42.4713,42.4262,42.4262,191291.0
2015-06-30 13:55:00,56.39,56.4,56.35,56.36,63546.0,42.4262,42.4337,42.3961,42.4036,63546.0
2015-06-30 14:00:00,56.36,56.38,56.34,56.36,167007.0,42.4036,42.4187,42.3886,42.4036,167007.0
2015-06-30 14:05:00,56.35,56.56,56.33,56.52,305039.0,42.3961,42.5541,42.3811,42.524,305039.0
2015-06-30 14:10:00,56.52,56.59,56.51,56.59,103855.0,42.524,42.5767,42.5165,42.5767,103855.0
2015-06-30 14:15:00,56.58,56.58,56.52,56.54,83317.0,42.5691,42.5691,42.524,42.5391,83317.0
2015-06-30 14:20:00,56.54,56.58,56.49,56.49,132546.0,42.5391,42.5691,42.5014,42.5014,132546.0
2015-06-30 14:25:00,56.49,56.51,56.44,56.49,93145.0,42.5014,42.5165,42.4638,42.5014,93145.0
2015-06-30 14:30:00,56.5,56.52,56.47,56.48,96224.0,42.509,42.524,42.4864,42.4939,96224.0
2015-06-30 14:35:00,56.48,56.53,56.46,56.5,74417.0,42.4939,42.5315,42.4789,42.509,74417.0
2015-06-30 14:40:00,56.5,56.5,56.42,56.45,76789.0,42.509,42.509,42.4488,42.4713,76789.0
2015-06-30 14:45:00,56.45,56.45,56.38,56.42,107745.0,42.4713,42.4713,42.4187,42.4488,107745.0
2015-06-30 14:50:00,56.43,56.43,56.33,56.34,113199.0,42.4563,42.4563,42.3811,42.3886,113199.0
2015-06-30 14:55:00,56.33,56.36,56.3,56.3,133158.0,42.3811,42.4036,42.3585,42.3585,133158.0
2015-06-30 15:00:00,56.31,56.36,56.28,56.33,228196.0,42.366,42.4036,42.3434,42.3811,228196.0
2015-06-30 15:05:00,56.33,56.34,56.28,56.31,123910.0,42.3811,42.3886,42.3434,42.366,123910.0
2015-06-30 15:10:00,56.31,56.34,56.24,56.25,150286.0,42.366,42.3886,42.3133,42.3209,150286.0
2015-06-30 15:15:00,56.26,56.33,56.25,56.27,161630.0,42.3284,42.3811,42.3209,42.3359,161630.0
2015-06-30 15:20:00,56.27,56.29,56.21,56.24,161615.0,42.3359,42.351,42.2908,42.3133,161615.0
2015-06-30 15:25:00,56.25,56.3,56.24,56.28,168435.0,42.3209,42.3585,42.3133,42.3434,168435.0
2015-06-30 15:30:00,56.29,56.36,56.27,56.35,134647.0,42.351,42.4036,42.3359,42.3961,134647.0
2015-06-30 15:35:00,56.36,56.37,56.32,56.35,233811.0,42.4036,42.4111,42.3735,42.3961,233811.0
2015-06-30 15:40:00,56.35,56.36,56.28,56.35,393665.0,42.3961,42.4036,42.3434,42.3961,393665.0
2015-06-30 15:45:00,56.35,56.44,56.34,56.42,325340.0,42.3961,42.4638,42.3886,42.4488,325340.0
2015-06-30 15:50:00,56.42,56.45,56.4,56.42,466721.0,42.4488,42.4713,42.4337,42.4488,466721.0
2015-06-30 15:55:00,56.41,56.42,56.26,56.26,1077113.0,42.4412,42.4488,42.3284,42.3284,1077113.0
2015-07-01 09:30:00,57.09,57.11,56.8,56.96,564796.0,42.9529,42.9679,42.7347,42.855,564796.0
2015-07-01 09:35:00,56.95,57.06,56.9,57.05,220119.0,42.8475,42.9303,42.8099,42.9228,220119.0
2015-07-01 09:40:00,57.05,57.13,57.01,57.11,206704.0,42.9228,42.983,42.8927,42.9679,206704.0
2015-07-01 09:45:00,57.11,57.15,56.98,57.07,229388.0,42.9679,42.998,42.8701,42.9378,229388.0
2015-07-01 09:50:00,57.08,57.12,57.02,57.1,100859.0,42.9453,42.9754,42.9002,42.9604,100859.0
2015-07-01 09:55:00,57.1,57.17,57.07,57.08,134205.0,42.9604,43.013,42.9378,42.9453,134205.0
2015-07-01 10:00:00,57.08,57.2,57.07,57.19,153487.0,42.9453,43.0356,42.9378,43.0281,153487.0
2015-07-01 10:05:00,57.19,57.2,57.11,57.2,245543.0,43.0281,43.0356,42.9679,43.0356,245543.0
2015-07-01 10:10:00,57.2,57.2,57.03,57.05,184129.0,43.0356,43.0356,42.9077,42.9228,184129.0
2015-07-01 10:15:00,57.06,57.11,57.01,57.05,150129.0,42.9303,42.9679,42.8927,42.9228,150129.0
2015-07-01 10:20:00,57.04,57.15,57.03,57.12,93404.0,42.9152,42.998,42.9077,42.9754,93404.0
2015-07-01 10:25:00,57.13,57.16,57.04,57.12,191417.0,42.983,43.0055,42.9152,42.9754,191417.0
2015-07-01 10:30:00,57.12,57.14,56.86,56.91,400419.0,42.9754,42.9905,42.7798,42.8174,400419.0
2015-07-01 10:35:00,56.91,57.05,56.91,56.94,288890.0,42.8174,42.9228,42.8174,42.84,288890.0
2015-07-01 10:40:00,56.93,56.99,56.92,56.99,93417.0,42.8325,42.8776,42.825,42.8776,93417.0
2015-07-01 10:45:00,56.99,57.0,56.91,56.92,217718.0,42.8776,42.8851,42.8174,42.825,217718.0
2015-07-01 10:50:00,56.93,56.93,56.86,56.89,158075.0,42.8325,42.8325,42.7798,42.8024,158075.0
2015-07-01 10:55:00,56.88,56.93,56.87,56.91,115962.0,42.7949,42.8325,42.7873,42.8174,115962.0
2015-07-01 11:00:00,56.92,56.94,56.86,56.87,156318.0,42.825,42.84,42.7798,42.7873,156318.0
2015-07-01 11:05:00,56.87,56.88,56.83,56.84,218165.0,42.7873,42.7949,42.7572,42.7648,218165.0
2015-07-01 11:10:00,56.84,56.9,56.83,56.84,317540.0,42.7648,42.8099,42.7572,42.7648,317540.0
2015-07-01 11:15:00,56.83,56.88,56.82,56.85,109775.0,42.7572,42.7949,42.7497,42.7723,109775.0
2015-07-01 11:20:00,56.85,56.93,56.84,56.91,94711.0,42.7723,42.8325,42.7648,42.8174,94711.0
2015-07-01 11:25:00,56.92,56.96,56.9,56.91,106957.0,42.825,42.855,42.8099,42.8174,106957.0
2015-07-01 11:30:00,56.9,56.97,56.9,56.97,107364.0,42.8099,42.8626,42.8099,42.8626,107364.0
2015-07-01 11:35:00,56.98,56.98,56.91,56.92,91266.0,42.8701,42.8701,42.8174,42.825,91266.0
2015-07-01 11:40:00,56.91,56.94,56.82,56.82,97146.0,42.8174,42.84,42.7497,42.7497,97146.0
2015-07-01 11:45:00,56.82,56.87,56.81,56.87,72344.0,42.7497,42.7873,42.7422,42.7873,72344.0
2015-07-01 11:50:00,56.87,56.88,56.82,56.84,49864.0,42.7873,42.7949,42.7497,42.7648,49864.0
2015-07-01 11:55:00,56.84,56.85,56.77,56.78,61690.0,42.7648,42.7723,42.7121,42.7196,61690.0
2015-07-01 12:00:00,56.78,56.84,56.75,56.79,80598.0,42.7196,42.7648,42.6971,42.7271,80598.0
2015-07-01 12:05:00,56.8,56.85,56.79,56.8,62215.0,42.7347,42.7723,42.7271,42.7347,62215.0
2015-07-01 12:10:00,56.8,56.81,56.76,56.8,59132.0,42.7347,42.7422,42.7046,42.7347,59132.0
2015-07-01 12:15:00,56.79,56.82,56.73,56.75,50858.0,42.7271,42.7497,42.682,42.6971,50858.0
2015-07-01 12:20:00,56.75,56.76,56.68,56.72,70989.0,42.6971,42.7046,42.6444,42.6745,70989.0
2015-07-01 12:25:00,56.73,56.76,56.7,56.74,45004.0,42.682,42.7046,42.6594,42.6895,45004.0
2015-07-01 12:30:00,56.74,56.8,56.74,56.79,112402.0,42.6895,42.7347,42.6895,42.7271,112402.0
2015-07-01 12:35:00,56.8,56.8,56.75,56.77,54554.0,42.7347,42.7347,42.6971,42.7121,54554.0
2015-07-01 12:40:00,56.76,56.81,56.72,56.72,116986.0,42.7046,42.7422,42.6745,42.6745,116986.0
2015-07-01 12:45:00,56.72,56.77,56.72,56.74,47528.0,42.6745,42.7121,42.6745,42.6895,47528.0
2015-07-01 12:50:00,56.74,56.77,56.73,56.74,44179.0,42.6895,42.7121,42.682,42.6895,44179.0
2015-07-01 12:55:00,56.75,56.75,56.66,56.69,102007.0,42.6971,42.6971,42.6293,42.6519,102007.0
2015-07-01 13:00:00,56.69,56.69,56.61,56.66,108455.0,42.6519,42.6519,42.5917,42.6293,108455.0
2015-07-01 13:05:00,56.66,56.7,56.65,56.66,50864.0,42.6293,42.6594,42.6218,42.6293,50864.0
2015-07-01 13:10:00,56.66,56.74,56.65,56.73,111694.0,42.6293,42.6895,42.6218,42.682,111694.0
2015-07-01 13:15:00,56.73,56.74,56.72,56.74,32792.0,42.682,42.6895,42.6745,42.6895,32792.0
2015-07-01 13:20:00,56.73,56.8,56.73,56.79,85081.0,42.682,42.7347,42.682,42.7271,85081.0
2015-07-01 13:25:00,56.79,56.79,56.76,56.76,63641.0,42.7271,42.7271,42.7046,42.7046,63641.0
2015-07-01 13:30:00,56.76,56.8,56.75,56.78,50267.0,42.7046,42.7347,42.6971,42.7196,50267.0
2015-07-01 13:35:00,56.78,56.82,56.77,56.8,79126.0,42.7196,42.7497,42.7121,42.7347,79126.0
2015-07-01 13:40:00,56.8,56.85,56.79,56.85,62454.0,42.7347,42.7723,42.7271,42.7723,62454.0
2015-07-01 13:45:00,56.85,56.89,56.85,56.89,57297.0,42.7723,42.8024,42.7723,42.8024,57297.0
2015-07-01 13:50:00,56.88,56.9,56.85,56.86,87116.0,42.7949,42.8099,42.7723,42.7798,87116.0
2015-07-01 13:55:00,56.86,56.89,56.8,56.8,73544.0,42.7798,42.8024,42.7347,42.7347,73544.0
2015-07-01 14:00:00,56.8,56.83,56.73,56.77,139157.0,42.7347,42.7572,42.682,42.7121,139157.0
2015-07-01 14:05:00,56.76,56.77,56.72,56.73,54447.0,42.7046,42.7121,42.6745,42.682,54447.0
2015-07-01 14:10:00,56.73,56.79,56.72,56.78,39284.0,42.682,42.7271,42.6745,42.7196,39284.0
2015-07-01 14:15:00,56.77,56.81,56.75,56.8,67371.0,42.7121,42.7422,42.6971,42.7347,67371.0
2015-07-01 14:20:00,56.79,56.8,56.74,56.74,72898.0,42.7271,42.7347,42.6895,42.6895,72898.0
2015-07-01 14:25:00,56.74,56.78,56.74,56.74,78395.0,42.6895,42.7196,42.6895,42.6895,78395.0
2015-07-01 14:30:00,56.75,56.75,56.71,56.74,54488.0,42.6971,42.6971,42.667,42.6895,54488.0
2015-07-01 14:35:00,56.74,56.81,56.73,56.78,59110.0,42.6895,42.7422,42.682,42.7196,59110.0
2015-07-01 14:40:00,56.79,56.81,56.76,56.79,73132.0,42.7271,42.7422,42.7046,42.7271,73132.0
2015-07-01 14:45:00,56.78,56.84,56.75,56.81,73914.0,42.7196,42.7648,42.6971,42.7422,73914.0
2015-07-01 14:50:00,56.81,56.84,56.78,56.84,65638.0,42.7422,42.7648,42.7196,42.7648,65638.0
2015-07-01 14:55:00,56.84,56.84,56.78,56.8,59846.0,42.7648,42.7648,42.7196,42.7347,59846.0
2015-07-01 15:00:00,56.79,56.87,56.79,56.87,84654.0,42.7271,42.7873,42.7271,42.7873,84654.0
2015-07-01 15:05:00,56.88,56.91,56.86,56.87,126538.0,42.7949,42.8174,42.7798,42.7873,126538.0
2015-07-01 15:10:00,56.87,56.92,56.85,56.9,73739.0,42.7873,42.825,42.7723,42.8099,73739.0
2015-07-01 15:15:00,56.9,56.9,56.87,56.88,98136.0,42.8099,42.8099,42.7873,42.7949,98136.0
2015-07-01 15:20:00,56.88,56.92,56.84,56.91,161856.0,42.7949,42.825,42.7648,42.8174,161856.0
2015-07-01 15:25:00,56.9,56.91,56.87,56.89,108443.0,42.8099,42.8174,42.7873,42.8024,108443.0
2015-07-01 15:30:00,56.89,56.9,56.83,56.84,141881.0,42.8024,42.8099,42.7572,42.7648,141881.0
2015-07-01 15:35:00,56.84,56.87,56.83,56.84,93021.0,42.7648,42.7873,42.7572,42.7648,93021.0
2015-07-01 15:40:00,56.84,56.87,56.78,56.87,239710.0,42.7648,42.7873,42.7196,42.7873,239710.0
2015-07-01 15:45:00,56.87,56.89,56.83,56.88,190164.0,42.7873,42.8024,42.7572,42.7949,190164.0
2015-07-01 15:50:00,56.89,56.92,56.87,56.92,277288.0,42.8024,42.825,42.7873,42.825,277288.0
2015-07-01 15:55:00,56.92,56.94,56.88,56.94,645713.0,42.825,42.84,42.7949,42.84,645713.0
2015-07-02 09:30:00,56.84,56.91,56.72,56.88,413901.0,42.7648,42.8174,42.6745,42.7949,413901.0
2015-07-02 09:35:00,56.88,57.14,56.88,57.13,307461.0,42.7949,42.9905,42.7949,42.983,307461.0
2015-07-02 09:40:00,57.13,57.13,56.99,57.05,182235.0,42.983,42.983,42.8776,42.9228,182235.0
2015-07-02 09:45:00,57.05,57.11,57.01,57.02,127796.0,42.9228,42.9679,42.8927,42.9002,127796.0
2015-07-02 09:50:00,57.02,57.02,56.91,56.93,139350.0,42.9002,42.9002,42.8174,42.8325,139350.0
2015-07-02 09:55:00,56.93,56.99,56.88,56.89,108371.0,42.8325,42.8776,42.7949,42.8024,108371.0
2015-07-02 10:00:00,56.88,56.97,56.86,56.94,103244.0,42.7949,42.8626,42.7798,42.84,103244.0
2015-07-02 10:05:00,56.94,56.94,56.84,56.84,67307.0,42.84,42.84,42.7648,42.7648,67307.0
2015-07-02 10:10:00,56.85,56.88,56.81,56.84,80294.0,42.7723,42.7949,42.7422,42.7648,80294.0
2015-07-02 10:15:00,56.85,56.91,56.8,56.84,70433.0,42.7723,42.8174,42.7347,42.7648,70433.0
2015-07-02 10:20:00,56.85,56.86,56.79,56.8,84325.0,42.7723,42.7798,42.7271,42.7347,84325.0
2015-07-02 10:25:00,56.8,56.82,56.76,56.76,34304.0,42.7347,42.7497,42.7046,42.7046,34304.0
2015-07-02 10:30:00,56.77,56.79,56.7,56.75,104156.0,42.7121,42.7271,42.6594,42.6971,104156.0
2015-07-02 10:35:00,56.74,56.77,56.66,56.67,105099.0,42.6895,42.7121,42.6293,42.6369,105099.0
2015-07-02 10:40:00,56.68,56.76,56.68,56.75,129119.0,42.6444,42.7046,42.6444,42.6971,129119.0
2015-07-02 10:45:00,56.75,56.8,56.73,56.73,111047.0,42.6971,42.7347,42.682,42.682,111047.0
2015-07-02 10:50:00,56.73,56.84,56.7,56.76,137166.0,42.682,42.7648,42.6594,42.7046,137166.0
2015-07-02 10:55:00,56.77,56.81,56.74,56.76,90451.0,42.7121,42.7422,42.6895,42.7046,90451.0
2015-07-02 11:00:00,56.76,56.77,56.68,56.72,134336.0,42.7046,42.7121,42.6444,42.6745,134336.0
2015-07-02 11:05:00,56.72,56.74,56.66,56.66,81756.0,42.6745,42.6895,42.6293,42.6293,81756.0
2015-07-02 11:10:00,56.66,56.71,56.63,56.67,92210.0,42.6293,42.667,42.6068,42.6369,92210.0
2015-07-02 11:15:00,56.66,56.73,56.65,56.72,91100.0,42.6293,42.682,42.6218,42.6745,91100.0
2015-07-02 11:20:00,56.73,56.73,56.69,56.72,99916.0,42.682,42.682,42.6519,42.6745,99916.0
2015-07-02 11:25:00,56.72,56.74,56.66,56.69,63607.0,42.6745,42.6895,42.6293,42.6519,63607.0
2015-07-02 11:30:00,56.69,56.72,56.66,56.71,59091.0,42.6519,42.6745,42.6293,42.667,59091.0
2015-07-02 11:35:00,56.71,56.75,56.69,56.71,28094.0,42.667,42.6971,42.6519,42.667,28094.0
2015-07-02 11:40:00,56.71,56.72,56.69,56.7,103168.0,42.667,42.6745,42.6519,42.6594,103168.0
2015-07-02 11:45:00,56.7,56.72,56.7,56.71,53573.0,42.6594,42.6745,42.6594,42.667,53573.0
2015-07-02 11:50:00,56.7,56.71,56.66,56.71,53945.0,42.6594,42.667,42.6293,42.667,53945.0
2015-07-02 11:55:00,56.7,56.7,56.63,56.67,49357.0,42.6594,42.6594,42.6068,42.6369,49357.0
2015-07-02 12:00:00,56.67,56.72,56.67,56.71,39890.0,42.6369,42.6745,42.6369,42.667,39890.0
2015-07-02 12:05:00,56.7,56.73,56.66,56.72,180711.0,42.6594,42.682,42.6293,42.6745,180711.0
2015-07-02 12:10:00,56.72,56.74,56.72,56.73,60949.0,42.6745,42.6895,42.6745,42.682,60949.0
2015-07-02 12:15:00,56.73,56.75,56.64,56.64,81863.0,42.682,42.6971,42.6143,42.6143,81863.0
2015-07-02 12:20:00,56.65,56.66,56.57,56.58,119606.0,42.6218,42.6293,42.5616,42.5691,119606.0
2015-07-02 12:25:00,56.58,56.63,56.57,56.6,47755.0,42.5691,42.6068,42.5616,42.5842,47755.0
2015-07-02 12:30:00,56.6,56.63,56.59,56.62,30591.0,42.5842,42.6068,42.5767,42.5992,30591.0
2015-07-02 12:35:00,56.62,56.63,56.56,56.59,49651.0,42.5992,42.6068,42.5541,42.5767,49651.0
2015-07-02 12:40:00,56.59,56.64,56.58,56.6,62654.0,42.5767,42.6143,42.5691,42.5842,62654.0
2015-07-02 12:45:00,56.6,56.63,56.59,56.62,58370.0,42.5842,42.6068,42.5767,42.5992,58370.0
2015-07-02 12:50:00,56.61,56.62,56.58,56.59,35509.0,42.5917,42.5992,42.5691,42.5767,35509.0
2015-07-02 12:55:00,56.6,56.61,56.59,56.6,31226.0,42.5842,42.5917,42.5767,42.5842,31226.0
2015-07-02 13:00:00,56.6,56.61,56.57,56.58,98239.0,42.5842,42.5917,42.5616,42.5691,98239.0
2015-07-02 13:05:00,56.59,56.61,56.58,56.6,35189.0,42.5767,42.5917,42.5691,42.5842,35189.0
2015-07-02 13:10:00,56.61,56.62,56.57,56.6,150844.0,42.5917,42.5992,42.5616,42.5842,150844.0
2015-07-02 13:15:00,56.61,56.66,56.6,56.61,97187.0,42.5917,42.6293,42.5842,42.5917,97187.0
2015-07-02 13:20:00,56.61,56.64,56.61,56.63,56107.0,42.5917,42.6143,42.5917,42.6068,56107.0
2015-07-02 13:25:00,56.62,56.63,56.6,56.61,103743.0,42.5992,42.6068,42.5842,42.5917,103743.0
2015-07-02 13:30:00,56.61,56.63,56.6,56.61,94843.0,42.5917,42.6068,42.5842,42.5917,94843.0
2015-07-02 13:35:00,56.62,56.62,56.56,56.58,60560.0,42.5992,42.5992,42.5541,42.5691,60560.0
2015-07-02 13:40:00,56.58,56.61,56.57,56.61,36577.0,42.5691,42.5917,42.5616,42.5917,36577.0
2015-07-02 13:45:00,56.61,56.64,56.6,56.63,59744.0,42.5917,42.6143,42.5842,42.6068,59744.0
2015-07-02 13:50:00,56.63,56.64,56.6,56.61,55691.0,42.6068,42.6143,42.5842,42.5917,55691.0
2015-07-02 13:55:00,56.61,56.62,56.57,56.59,94553.0,42.5917,42.5992,42.5616,42.5767,94553.0
2015-07-02 14:00:00,56.59,56.61,56.57,56.59,75908.0,42.5767,42.5917,42.5616,42.5767,75908.0
2015-07-02 14:05:00,56.59,56.6,56.55,56.57,53720.0,42.5767,42.5842,42.5466,42.5616,53720.0
2015-07-02 14:10:00,56.57,56.59,56.56,56.57,46448.0,42.5616,42.5767,42.5541,42.5616,46448.0
2015-07-02 14:15:00,56.56,56.56,56.52,56.56,62770.0,42.5541,42.5541,42.524,42.5541,62770.0
2015-07-02 14:20:00,56.56,56.58,56.54,56.58,56938.0,42.5541,42.5691,42.5391,42.5691,56938.0
2015-07-02 14:25:00,56.59,56.59,56.54,56.55,44307.0,42.5767,42.5767,42.5391,42.5466,44307.0
2015-07-02 14:30:00,56.55,56.58,56.54,56.57,69249.0,42.5466,42.5691,42.5391,42.5616,69249.0
2015-07-02 14:35:00,56.56,56.61,56.56,56.6,138499.0,42.5541,42.5917,42.5541,42.5842,138499.0
2015-07-02 14:40:00,56.59,56.6,56.54,56.55,62526.0,42.5767,42.5842,42.5391,42.5466,62526.0
2015-07-02 14:45:00,56.55,56.63,56.54,56.63,38253.0,42.5466,42.6068,42.5391,42.6068,38253.0
2015-07-02 14:50:00,56.63,56.63,56.56,56.57,73556.0,42.6068,42.6068,42.5541,42.5616,73556.0
2015-07-02 14:55:00,56.57,56.67,56.57,56.66,100741.0,42.5616,42.6369,42.5616,42.6293,100741.0
2015-07-02 15:00:00,56.65,56.71,56.65,56.68,91636.0,42.6218,42.667,42.6218,42.6444,91636.0
2015-07-02 15:05:00,56.68,56.7,56.62,56.66,102596.0,42.6444,42.6594,42.5992,42.6293,102596.0
2015-07-02 15:10:00,56.66,56.7,56.63,56.68,88853.0,42.6293,42.6594,42.6068,42.6444,88853.0
2015-07-02 15:15:00,56.69,56.69,56.64,56.67,95245.0,42.6519,42.6519,42.6143,42.6369,95245.0
2015-07-02 15:20:00,56.66,56.75,56.66,56.75,83044.0,42.6293,42.6971,42.6293,42.6971,83044.0
2015-07-02 15:25:00,56.75,56.75,56.71,56.73,51568.0,42.6971,42.6971,42.667,42.682,51568.0
2015-07-02 15:30:00,56.73,56.74,56.63,56.69,132412.0,42.682,42.6895,42.6068,42.6519,132412.0
2015-07-02 15:35:00,56.68,56.69,56.62,56.64,75882.0,42.6444,42.6519,42.5992,42.6143,75882.0
2015-07-02 15:40:00,56.64,56.69,56.63,56.68,110534.0,42.6143,42.6519,42.6068,42.6444,110534.0
2015-07-02 15:45:00,56.69,56.74,56.68,56.73,191380.0,42.6519,42.6895,42.6444,42.682,191380.0
2015-07-02 15:50:00,56.73,56.78,56.7,56.71,259480.0,42.682,42.7196,42.6594,42.667,259480.0
2015-07-02 15:55:00,56.71,56.8,56.7,56.71,952773.0,42.667,42.7347,42.6594,42.667,952773.0
2015-07-06 09:30:00,56.1,56.21,56.01,56.09,520148.0,42.208,42.2908,42.1403,42.2005,520148.0
2015-07-06 09:35:00,56.1,56.29,56.1,56.23,190286.0,42.208,42.351,42.208,42.3058,190286.0
2015-07-06 09:40:00,56.23,56.36,56.23,56.25,168925.0,42.3058,42.4036,42.3058,42.3209,168925.0
2015-07-06 09:45:00,56.24,56.27,56.19,56.23,133492.0,42.3133,42.3359,42.2757,42.3058,133492.0
2015-07-06 09:50:00,56.23,56.3,56.2,56.21,134832.0,42.3058,42.3585,42.2832,42.2908,134832.0
2015-07-06 09:55:00,56.2,56.25,56.16,56.21,175828.0,42.2832,42.3209,42.2532,42.2908,175828.0
2015-07-06 10:00:00,56.22,56.22,56.14,56.19,184986.0,42.2983,42.2983,42.2381,42.2757,184986.0
2015-07-06 10:05:00,56.19,56.2,56.13,56.2,168463.0,42.2757,42.2832,42.2306,42.2832,168463.0
2015-07-06 10:10:00,56.21,56.28,56.17,56.22,172660.0,42.2908,42.3434,42.2607,42.2983,172660.0
2015-07-06 10:15:00,56.22,56.26,56.17,56.23,120719.0,42.2983,42.3284,42.2607,42.3058,120719.0
2015-07-06 10:20:00,56.23,56.25,56.2,56.2,75443.0,42.3058,42.3209,42.2832,42.2832,75443.0
2015-07-06 10:25:00,56.2,56.26,56.2,56.24,116687.0,42.2832,42.3284,42.2832,42.3133,116687.0
2015-07-06 10:30:00,56.25,56.3,56.24,56.3,169399.0,42.3209,42.3585,42.3133,42.3585,169399.0
2015-07-06 10:35:00,56.3,56.35,56.28,56.32,95372.0,42.3585,42.3961,42.3434,42.3735,95372.0
2015-07-06 10:40:00,56.32,56.49,56.31,56.48,143649.0,42.3735,42.5014,42.366,42.4939,143649.0
2015-07-06 10:45:00,56.47,56.53,56.45,56.45,241346.0,42.4864,42.5315,42.4713,42.4713,241346.0
2015-07-06 10:50:00,56.45,56.46,56.41,56.41,103486.0,42.4713,42.4789,42.4412,42.4412,103486.0
2015-07-06 10:55:00,56.42,56.44,56.32,56.33,197029.0,42.4488,42.4638,42.3735,42.3811,197029.0
2015-07-06 11:00:00,56.34,56.38,56.31,56.32,209631.0,42.3886,42.4187,42.366,42.3735,209631.0
2015-07-06 11:05:00,56.32,56.33,56.27,56.29,117627.0,42.3735,42.3811,42.3359,42.351,117627.0
2015-07-06 11:10:00,56.28,56.29,56.21,56.24,121635.0,42.3434,42.351,42.2908,42.3133,121635.0
2015-07-06 11:15:00,56.24,56.28,56.18,56.2,132942.0,42.3133,42.3434,42.2682,42.2832,132942.0
2015-07-06 11:20:00,56.2,56.28,56.19,56.25,73854.0,42.2832,42.3434,42.2757,42.3209,73854.0
2015-07-06 11:25:00,56.26,56.29,56.24,56.29,58804.0,42.3284,42.351,42.3133,42.351,58804.0
2015-07-06 11:30:00,56.29,56.3,56.21,56.26,82542.0,42.351,42.3585,42.2908,42.3284,82542.0
2015-07-06 11:35:00,56.26,56.33,56.25,56.31,76836.0,42.3284,42.3811,42.3209,42.366,76836.0
2015-07-06 11:40:00,56.31,56.38,56.3,56.34,105715.0,42.366,42.4187,42.3585,42.3886,105715.0
2015-07-06 11:45:00,56.34,56.38,56.34,56.37,69428.0,42.3886,42.4187,42.3886,42.4111,69428.0
2015-07-06 11:50:00,56.37,56.38,56.32,56.35,68804.0,42.4111,42.4187,42.3735,42.3961,68804.0
2015-07-06 11:55:00,56.35,56.41,56.33,56.39,106574.0,42.3961,42.4412,42.3811,42.4262,106574.0
2015-07-06 12:00:00,56.4,56.4,56.34,56.36,74297.0,42.4337,42.4337,42.3886,42.4036,74297.0
2015-07-06 12:05:00,56.36,56.4,56.36,56.38,58445.0,42.4036,42.4337,42.4036,42.4187,58445.0
2015-07-06 12:10:00,56.38,56.41,56.37,56.41,63068.0,42.4187,42.4412,42.4111,42.4412,63068.0
2015-07-06 12:15:00,56.42,56.43,56.39,56.41,88207.0,42.4488,42.4563,42.4262,42.4412,88207.0
2015-07-06 12:20:00,56.41,56.47,56.41,56.43,72647.0,42.4412,42.4864,42.4412,42.4563,72647.0
2015-07-06 12:25:00,56.43,56.44,56.38,56.38,39074.0,42.4563,42.4638,42.4187,42.4187,39074.0
2015-07-06 12:30:00,56.38,56.39,56.34,56.38,61207.0,42.4187,42.4262,42.3886,42.4187,61207.0
2015-07-06 12:35:00,56.37,56.38,56.31,56.31,68437.0,42.4111,42.4187,42.366,42.366,68437.0
2015-07-06 12:40:00,56.31,56.39,56.3,56.35,58347.0,42.366,42.4262,42.3585,42.3961,58347.0
2015-07-06 12:45:00,56.35,56.39,56.33,56.39,58190.0,42.3961,42.4262,42.3811,42.4262,58190.0
2015-07-06 12:50:00,56.39,56.41,56.35,56.38,43464.0,42.4262,42.4412,42.3961,42.4187,43464.0
2015-07-06 12:55:00,56.38,56.41,56.36,56.38,47121.0,42.4187,42.4412,42.4036,42.4187,47121.0
2015-07-06 13:00:00,56.38,56.4,56.38,56.39,25453.0,42.4187,42.4337,42.4187,42.4262,25453.0
2015-07-06 13:05:00,56.39,56.42,56.36,56.37,75931.0,42.4262,42.4488,42.4036,42.4111,75931.0
2015-07-06 13:10:00,56.37,56.4,56.35,56.36,33747.0,42.4111,42.4337,42.3961,42.4036,33747.0
2015-07-06 13:15:00,56.35,56.35,56.28,56.29,145100.0,42.3961,42.3961,42.3434,42.351,145100.0
2015-07-06 13:20:00,56.29,56.32,56.25,56.29,139905.0,42.351,42.3735,42.3209,42.351,139905.0
2015-07-06 13:25:00,56.29,56.31,56.28,56.29,122328.0,42.351,42.366,42.3434,42.351,122328.0
2015-07-06 13:30:00,56.29,56.3,56.22,56.23,71010.0,42.351,42.3585,42.2983,42.3058,71010.0
2015-07-06 13:35:00,56.23,56.24,56.21,56.22,53970.0,42.3058,42.3133,42.2908,42.2983,53970.0
2015-07-06 13:40:00,56.21,56.23,56.17,56.22,97767.0,42.2908,42.3058,42.2607,42.2983,97767.0
2015-07-06 13:45:00,56.22,56.24,56.17,56.22,138871.0,42.2983,42.3133,42.2607,42.2983,138871.0
2015-07-06 13:50:00,56.22,56.26,56.2,56.21,97653.0,42.2983,42.3284,42.2832,42.2908,97653.0
2015-07-06 13:55:00,56.2,56.24,56.18,56.19,37386.0,42.2832,42.3133,42.2682,42.2757,37386.0
2015-07-06 14:00:00,56.19,56.21,56.16,56.19,195706.0,42.2757,42.2908,42.2532,42.2757,195706.0
2015-07-06 14:05:00,56.19,56.24,56.18,56.23,52609.0,42.2757,42.3133,42.2682,42.3058,52609.0
2015-07-06 14:10:00,56.23,56.28,56.22,56.25,47395.0,42.3058,42.3434,42.2983,42.3209,47395.0
2015-07-06 14:15:00,56.25,56.27,56.2,56.23,77127.0,42.3209,42.3359,42.2832,42.3058,77127.0
2015-07-06 14:20:00,56.23,56.25,56.2,56.2,90652.0,42.3058,42.3209,42.2832,42.2832,90652.0
2015-07-06 14:25:00,56.2,56.22,56.16,56.16,140964.0,42.2832,42.2983,42.2532,42.2532,140964.0
2015-07-06 14:30:00,56.16,56.19,56.14,56.19,132018.0,42.2532,42.2757,42.2381,42.2757,132018.0
2015-07-06 14:35:00,56.19,56.2,56.17,56.18,80224.0,42.2757,42.2832,42.2607,42.2682,80224.0
2015-07-06 14:40:00,56.17,56.21,56.17,56.21,214925.0,42.2607,42.2908,42.2607,42.2908,214925.0
2015-07-06 14:45:00,56.2,56.29,56.2,56.26,154581.0,42.2832,42.351,42.2832,42.3284,154581.0
2015-07-06 14:50:00,56.27,56.29,56.23,56.23,99735.0,42.3359,42.351,42.3058,42.3058,99735.0
2015-07-06 14:55:00,56.23,56.25,56.2,56.23,80075.0,42.3058,42.3209,42.2832,42.3058,80075.0
2015-07-06 15:00:00,56.22,56.28,56.22,56.23,63989.0,42.2983,42.3434,42.2983,42.3058,63989.0
2015-07-06 15:05:00,56.23,56.28,56.22,56.27,70328.0,42.3058,42.3434,42.2983,42.3359,70328.0
2015-07-06 15:10:00,56.27,56.3,56.24,56.28,113701.0,42.3359,42.3585,42.3133,42.3434,113701.0
2015-07-06 15:15:00,56.29,56.34,56.28,56.3,107916.0,42.351,42.3886,42.3434,42.3585,107916.0
2015-07-06 15:20:00,56.3,56.38,56.29,56.34,178610.0,42.3585,42.4187,42.351,42.3886,178610.0
2015-07-06 15:25:00,56.35,56.38,56.33,56.35,127446.0,42.3961,42.4187,42.3811,42.3961,127446.0
2015-07-06 15:30:00,56.36,56.47,56.33,56.43,234940.0,42.4036,42.4864,42.3811,42.4563,234940.0
2015-07-06 15:35:00,56.44,56.49,56.41,56.43,177449.0,42.4638,42.5014,42.4412,42.4563,177449.0
2015-07-06 15:40:00,56.43,56.43,56.37,56.41,131714.0,42.4563,42.4563,42.4111,42.4412,131714.0
2015-07-06 15:45:00,56.41,56.46,56.38,56.46,173770.0,42.4412,42.4789,42.4187,42.4789,173770.0
2015-07-06 15:50:00,56.46,56.52,56.45,56.48,262288.0,42.4789,42.524,42.4713,42.4939,262288.0
2015-07-06 15:55:00,56.48,56.52,56.41,56.45,762174.0,42.4939,42.524,42.4412,42.4713,762174.0
2015-07-07 09:30:00,56.32,56.47,56.13,56.13,324302.0,42.3735,42.4864,42.2306,42.2306,324302.0
2015-07-07 09:35:00,56.12,56.18,56.06,56.11,197895.0,42.2231,42.2682,42.1779,42.2155,197895.0
2015-07-07 09:40:00,56.11,56.13,55.98,55.98,196515.0,42.2155,42.2306,42.1177,42.1177,196515.0
2015-07-07 09:45:00,55.98,56.08,55.93,56.0,396979.0,42.1177,42.193,42.0801,42.1328,396979.0
2015-07-07 09:50:00,56.0,56.01,55.91,55.96,155019.0,42.1328,42.1403,42.0651,42.1027,155019.0
2015-07-07 09:55:00,55.96,55.97,55.71,55.73,210967.0,42.1027,42.1102,41.9146,41.9296,210967.0
2015-07-07 10:00:00,55.72,55.75,55.62,55.63,304776.0,41.9221,41.9447,41.8469,41.8544,304776.0
2015-07-07 10:05:00,55.62,55.67,55.48,55.51,397652.0,41.8469,41.8845,41.7415,41.7641,397652.0
2015-07-07 10:10:00,55.51,55.67,55.5,55.59,276756.0,41.7641,41.8845,41.7566,41.8243,276756.0
2015-07-07 10:15:00,55.58,55.62,55.52,55.59,156427.0,41.8168,41.8469,41.7716,41.8243,156427.0
2015-07-07 10:20:00,55.58,55.61,55.53,55.58,158709.0,41.8168,41.8393,41.7792,41.8168,158709.0
2015-07-07 10:25:00,55.58,55.58,55.45,55.48,223070.0,41.8168,41.8168,41.719,41.7415,223070.0
2015-07-07 10:30:00,55.49,55.5,55.38,55.41,194635.0,41.7491,41.7566,41.6663,41.6889,194635.0
2015-07-07 10:35:00,55.41,55.45,55.32,55.36,201987.0,41.6889,41.719,41.6212,41.6513,201987.0
2015-07-07 10:40:00,55.36,55.38,55.26,55.3,217207.0,41.6513,41.6663,41.576,41.6061,217207.0
2015-07-07 10:45:00,55.3,55.37,55.29,55.31,277930.0,41.6061,41.6588,41.5986,41.6136,277930.0
2015-07-07 10:50:00,55.31,55.41,55.3,55.4,264144.0,41.6136,41.6889,41.6061,41.6813,264144.0
2015-07-07 10:55:00,55.39,55.4,55.25,55.26,224075.0,41.6738,41.6813,41.5685,41.576,224075.0
2015-07-07 11:00:00,55.27,55.29,55.21,55.22,216093.0,41.5835,41.5986,41.5384,41.5459,216093.0
2015-07-07 11:05:00,55.23,55.27,55.2,55.25,120461.0,41.5534,41.5835,41.5309,41.5685,120461.0
2015-07-07 11:10:00,55.26,55.33,55.26,55.28,182133.0,41.576,41.6287,41.576,41.5911,182133.0
2015-07-07 11:15:00,55.28,55.31,55.27,55.29,228003.0,41.5911,41.6136,41.5835,41.5986,228003.0
2015-07-07 11:20:00,55.29,55.3,55.18,55.19,336346.0,41.5986,41.6061,41.5158,41.5234,336346.0
2015-07-07 11:25:00,55.19,55.2,55.08,55.1,213360.0,41.5234,41.5309,41.4406,41.4556,213360.0
2015-07-07 11:30:00,55.1,55.17,55.09,55.09,241078.0,41.4556,41.5083,41.4481,41.4481,241078.0
2015-07-07 11:35:00,55.1,55.21,55.07,55.19,206935.0,41.4556,41.5384,41.4331,41.5234,206935.0
2015-07-07 11:40:00,55.19,55.31,55.18,55.29,255693.0,41.5234,41.6136,41.5158,41.5986,255693.0
2015-07-07 11:45:00,55.3,55.3,55.24,55.28,140454.0,41.6061,41.6061,41.561,41.5911,140454.0
2015-07-07 11:50:00,55.28,55.33,55.26,55.32,161801.0,41.5911,41.6287,41.576,41.6212,161801.0
2015-07-07 11:55:00,55.31,55.55,55.31,55.49,292539.0,41.6136,41.7942,41.6136,41.7491,292539.0
2015-07-07 12:00:00,55.48,55.53,55.44,55.51,130665.0,41.7415,41.7792,41.7114,41.7641,130665.0
2015-07-07 12:05:00,55.52,55.53,55.42,55.45,114767.0,41.7716,41.7792,41.6964,41.719,114767.0
2015-07-07 12:10:00,55.45,55.46,55.4,55.42,84546.0,41.719,41.7265,41.6813,41.6964,84546.0
2015-07-07 12:15:00,55.41,55.48,55.4,55.43,97020.0,41.6889,41.7415,41.6813,41.7039,97020.0
2015-07-07 12:20:00,55.44,55.49,55.41,55.43,70940.0,41.7114,41.7491,41.6889,41.7039,70940.0
2015-07-07 12:25:00,55.44,55.49,55.43,55.46,62023.0,41.7114,41.7491,41.7039,41.7265,62023.0
2015-07-07 12:30:00,55.46,55.56,55.45,55.53,101708.0,41.7265,41.8017,41.719,41.7792,101708.0
2015-07-07 12:35:00,55.53,55.59,55.48,55.59,130732.0,41.7792,41.8243,41.7415,41.8243,130732.0
2015-07-07 12:40:00,55.59,55.64,55.55,55.56,133967.0,41.8243,41.8619,41.7942,41.8017,133967.0
2015-07-07 12:45:00,55.57,55.68,55.57,55.64,90475.0,41.8093,41.892,41.8093,41.8619,90475.0
2015-07-07 12:50:00,55.64,55.71,55.63,55.7,89992.0,41.8619,41.9146,41.8544,41.9071,89992.0
2015-07-07 12:55:00,55.71,55.78,55.68,55.74,102132.0,41.9146,41.9673,41.892,41.9372,102132.0
2015-07-07 13:00:00,55.73,55.76,55.66,55.67,99216.0,41.9296,41.9522,41.877,41.8845,99216.0
2015-07-07 13:05:00,55.67,55.71,55.63,55.71,87911.0,41.8845,41.9146,41.8544,41.9146,87911.0
2015-07-07 13:10:00,55.72,55.88,55.7,55.87,123559.0,41.9221,42.0425,41.9071,42.035,123559.0
2015-07-07 13:15:00,55.87,55.87,55.69,55.76,106475.0,42.035,42.035,41.8995,41.9522,106475.0
2015-07-07 13:20:00,55.76,55.78,55.69,55.73,121124.0,41.9522,41.9673,41.8995,41.9296,121124.0
2015-07-07 13:25:00,55.73,55.79,55.69,55.78,58565.0,41.9296,41.9748,41.8995,41.9673,58565.0
2015-07-07 13:30:00,55.79,55.81,55.69,55.75,140742.0,41.9748,41.9898,41.8995,41.9447,140742.0
2015-07-07 13:35:00,55.76,55.77,55.72,55.76,44738.0,41.9522,41.9597,41.9221,41.9522,44738.0
2015-07-07 13:40:00,55.76,55.85,55.72,55.84,68109.0,41.9522,42.0199,41.9221,42.0124,68109.0
2015-07-07 13:45:00,55.85,55.85,55.77,55.81,58226.0,42.0199,42.0199,41.9597,41.9898,58226.0
2015-07-07 13:50:00,55.83,55.84,55.76,55.76,59451.0,42.0049,42.0124,41.9522,41.9522,59451.0
2015-07-07 13:55:00,55.77,55.78,55.74,55.77,74704.0,41.9597,41.9673,41.9372,41.9597,74704.0
2015-07-07 14:00:00,55.77,55.81,55.75,55.77,46754.0,41.9597,41.9898,41.9447,41.9597,46754.0
2015-07-07 14:05:00,55.76,55.78,55.74,55.77,66797.0,41.9522,41.9673,41.9372,41.9597,66797.0
2015-07-07 14:10:00,55.77,55.8,55.76,55.77,53888.0,41.9597,41.9823,41.9522,41.9597,53888.0
2015-07-07 14:15:00,55.76,55.78,55.66,55.69,117417.0,41.9522,41.9673,41.877,41.8995,117417.0
2015-07-07 14:20:00,55.69,55.7,55.61,55.65,90806.0,41.8995,41.9071,41.8393,41.8694,90806.0
2015-07-07 14:25:00,55.65,55.71,55.65,55.69,57378.0,41.8694,41.9146,41.8694,41.8995,57378.0
2015-07-07 14:30:00,55.68,55.73,55.65,55.71,79313.0,41.892,41.9296,41.8694,41.9146,79313.0
2015-07-07 14:35:00,55.72,55.77,55.67,55.75,66559.0,41.9221,41.9597,41.8845,41.9447,66559.0
2015-07-07 14:40:00,55.76,56.0,55.75,55.99,312191.0,41.9522,42.1328,41.9447,42.1252,312191.0
2015-07-07 14:45:00,56.0,56.04,55.95,55.98,135099.0,42.1328,42.1629,42.0952,42.1177,135099.0
2015-07-07 14:50:00,55.98,56.01,55.95,56.01,99203.0,42.1177,42.1403,42.0952,42.1403,99203.0
2015-07-07 14:55:00,56.0,56.17,55.96,56.13,215354.0,42.1328,42.2607,42.1027,42.2306,215354.0
2015-07-07 15:00:00,56.14,56.18,56.09,56.14,239920.0,42.2381,42.2682,42.2005,42.2381,239920.0
2015-07-07 15:05:00,56.15,56.17,56.07,56.14,219920.0,42.2456,42.2607,42.1854,42.2381,219920.0
2015-07-07 15:10:00,56.14,56.14,56.1,56.13,159605.0,42.2381,42.2381,42.208,42.2306,159605.0
2015-07-07 15:15:00,56.14,56.22,56.11,56.2,230612.0,42.2381,42.2983,42.2155,42.2832,230612.0
2015-07-07 15:20:00,56.21,56.27,56.18,56.27,286606.0,42.2908,42.3359,42.2682,42.3359,286606.0
2015-07-07 15:25:00,56.27,56.33,56.24,56.27,219915.0,42.3359,42.3811,42.3133,42.3359,219915.0
2015-07-07 15:30:00,56.26,56.37,56.26,56.35,248188.0,42.3284,42.4111,42.3284,42.3961,248188.0
2015-07-07 15:35:00,56.35,56.37,56.25,56.27,213781.0,42.3961,42.4111,42.3209,42.3359,213781.0
2015-07-07 15:40:00,56.27,56.27,56.15,56.19,199847.0,42.3359,42.3359,42.2456,42.2757,199847.0
2015-07-07 15:45:00,56.19,56.23,56.14,56.19,319327.0,42.2757,42.3058,42.2381,42.2757,319327.0
2015-07-07 15:50:00,56.19,56.31,56.18,56.25,395252.0,42.2757,42.366,42.2682,42.3209,395252.0
2015-07-07 15:55:00,56.25,56.28,56.22,56.27,570872.0,42.3209,42.3434,42.2983,42.3359,570872.0
2015-07-08 09:30:00,55.84,56.17,55.8,56.12,517890.0,42.0124,42.2607,41.9823,42.2231,517890.0
2015-07-08 09:35:00,56.11,56.12,55.91,56.03,210615.0,42.2155,42.2231,42.0651,42.1553,210615.0
2015-07-08 09:40:00,56.03,56.05,55.76,55.81,216380.0,42.1553,42.1704,41.9522,41.9898,216380.0
2015-07-08 09:45:00,55.81,55.85,55.66,55.67,230620.0,41.9898,42.0199,41.877,41.8845,230620.0
2015-07-08 09:50:00,55.65,55.71,55.63,55.69,151981.0,41.8694,41.9146,41.8544,41.8995,151981.0
2015-07-08 09:55:00,55.7,55.79,55.7,55.72,102219.0,41.9071,41.9748,41.9071,41.9221,102219.0
2015-07-08 10:00:00,55.71,55.72,55.62,55.65,130546.0,41.9146,41.9221,41.8469,41.8694,130546.0
2015-07-08 10:05:00,55.64,55.74,55.61,55.71,158205.0,41.8619,41.9372,41.8393,41.9146,158205.0
2015-07-08 10:10:00,55.71,55.71,55.66,55.7,117105.0,41.9146,41.9146,41.877,41.9071,117105.0
2015-07-08 10:15:00,55.69,55.69,55.6,55.64,241250.0,41.8995,41.8995,41.8318,41.8619,241250.0
2015-07-08 10:20:00,55.64,55.65,55.57,55.62,219917.0,41.8619,41.8694,41.8093,41.8469,219917.0
2015-07-08 10:25:00,55.62,55.62,55.56,55.6,206437.0,41.8469,41.8469,41.8017,41.8318,206437.0
2015-07-08 10:30:00,55.6,55.6,55.52,55.53,112373.0,41.8318,41.8318,41.7716,41.7792,112373.0
2015-07-08 10:35:00,55.52,55.67,55.52,55.62,194815.0,41.7716,41.8845,41.7716,41.8469,194815.0
2015-07-08 10:40:00,55.62,55.65,55.58,55.6,327397.0,41.8469,41.8694,41.8168,41.8318,327397.0
2015-07-08 10:45:00,55.59,55.67,55.56,55.6,147056.0,41.8243,41.8845,41.8017,41.8318,147056.0
2015-07-08 10:50:00,55.6,55.66,55.58,55.58,327306.0,41.8318,41.877,41.8168,41.8168,327306.0
2015-07-08 10:55:00,55.59,55.74,55.57,55.63,246596.0,41.8243,41.9372,41.8093,41.8544,246596.0
2015-07-08 11:00:00,55.63,55.65,55.53,55.59,134649.0,41.8544,41.8694,41.7792,41.8243,134649.0
2015-07-08 11:05:00,55.59,55.62,55.5,55.52,92658.0,41.8243,41.8469,41.7566,41.7716,92658.0
2015-07-08 11:10:00,55.52,55.62,55.49,55.57,114908.0,41.7716,41.8469,41.7491,41.8093,114908.0
2015-07-08 11:15:00,55.57,55.63,55.53,55.63,130486.0,41.8093,41.8544,41.7792,41.8544,130486.0
2015-07-08 11:20:00,55.63,55.65,55.54,55.55,88522.0,41.8544,41.8694,41.7867,41.7942,88522.0
2015-07-08 11:25:00,55.54,55.61,55.53,55.57,59688.0,41.7867,41.8393,41.7792,41.8093,59688.0
2015-07-08 11:30:00,55.57,55.64,55.57,55.61,81598.0,41.8093,41.8619,41.8093,41.8393,81598.0
2015-07-08 11:35:00,55.62,55.63,55.56,55.57,83130.0,41.8469,41.8544,41.8017,41.8093,83130.0
2015-07-08 11:40:00,55.57,55.58,55.45,55.55,156278.0,41.8093,41.8168,41.719,41.7942,156278.0
2015-07-08 11:45:00,55.55,55.57,55.53,55.55,55098.0,41.7942,41.8093,41.7792,41.7942,55098.0
2015-07-08 11:50:00,55.55,55.55,55.47,55.47,88007.0,41.7942,41.7942,41.734,41.734,88007.0
2015-07-08 11:55:00,55.48,55.49,55.39,55.48,102081.0,41.7415,41.7491,41.6738,41.7415,102081.0
2015-07-08 12:00:00,55.48,55.54,55.44,55.53,84981.0,41.7415,41.7867,41.7114,41.7792,84981.0
2015-07-08 12:05:00,55.54,55.54,55.48,55.5,54784.0,41.7867,41.7867,41.7415,41.7566,54784.0
2015-07-08 12:10:00,55.49,55.53,55.45,55.51,83571.0,41.7491,41.7792,41.719,41.7641,83571.0
2015-07-08 12:15:00,55.52,55.53,55.45,55.52,118832.0,41.7716,41.7792,41.719,41.7716,118832.0
2015-07-08 12:20:00,55.52,55.61,55.51,55.52,123182.0,41.7716,41.8393,41.7641,41.7716,123182.0
2015-07-08 12:25:00,55.52,55.58,55.52,55.58,69736.0,41.7716,41.8168,41.7716,41.8168,69736.0
2015-07-08 12:30:00,55.57,55.59,55.49,55.5,111405.0,41.8093,41.8243,41.7491,41.7566,111405.0
2015-07-08 12:35:00,55.5,55.52,55.47,55.49,121280.0,41.7566,41.7716,41.734,41.7491,121280.0
2015-07-08 12:40:00,55.48,55.5,55.45,55.48,62981.0,41.7415,41.7566,41.719,41.7415,62981.0
2015-07-08 12:45:00,55.48,55.51,55.44,55.51,89742.0,41.7415,41.7641,41.7114,41.7641,89742.0
2015-07-08 12:50:00,55.51,55.54,55.49,55.53,36836.0,41.7641,41.7867,41.7491,41.7792,36836.0
2015-07-08 12:55:00,55.53,55.62,55.52,55.6,91610.0,41.7792,41.8469,41.7716,41.8318,91610.0
2015-07-08 13:00:00,55.61,55.62,55.51,55.51,73477.0,41.8393,41.8469,41.7641,41.7641,73477.0
2015-07-08 13:05:00,55.51,55.58,55.51,55.56,46114.0,41.7641,41.8168,41.7641,41.8017,46114.0
2015-07-08 13:10:00,55.57,55.66,55.55,55.59,113849.0,41.8093,41.877,41.7942,41.8243,113849.0
2015-07-08 13:15:00,55.58,55.64,55.56,55.59,77313.0,41.8168,41.8619,41.8017,41.8243,77313.0
2015-07-08 13:20:00,55.59,55.59,55.54,55.58,45099.0,41.8243,41.8243,41.7867,41.8168,45099.0
2015-07-08 13:25:00,55.58,55.65,55.58,55.64,31423.0,41.8168,41.8694,41.8168,41.8619,31423.0
2015-07-08 13:30:00,55.64,55.64,55.57,55.58,25182.0,41.8619,41.8619,41.8093,41.8168,25182.0
2015-07-08 13:35:00,55.58,55.61,55.56,55.59,83707.0,41.8168,41.8393,41.8017,41.8243,83707.0
2015-07-08 13:40:00,55.58,55.64,55.58,55.63,36585.0,41.8168,41.8619,41.8168,41.8544,36585.0
2015-07-08 13:45:00,55.63,55.66,55.6,55.65,29199.0,41.8544,41.877,41.8318,41.8694,29199.0
2015-07-08 13:50:00,55.65,55.66,55.61,55.64,26689.0,41.8694,41.877,41.8393,41.8619,26689.0
2015-07-08 13:55:00,55.65,55.68,55.63,55.65,49480.0,41.8694,41.892,41.8544,41.8694,49480.0
2015-07-08 14:00:00,55.65,55.66,55.56,55.6,115220.0,41.8694,41.877,41.8017,41.8318,115220.0
2015-07-08 14:05:00,55.6,55.65,55.52,55.57,133394.0,41.8318,41.8694,41.7716,41.8093,133394.0
2015-07-08 14:10:00,55.59,55.63,55.54,55.61,88548.0,41.8243,41.8544,41.7867,41.8393,88548.0
2015-07-08 14:15:00,55.61,55.65,55.5,55.51,79977.0,41.8393,41.8694,41.7566,41.7641,79977.0
2015-07-08 14:20:00,55.5,55.55,55.49,55.54,42826.0,41.7566,41.7942,41.7491,41.7867,42826.0
2015-07-08 14:25:00,55.53,55.56,55.46,55.55,103230.0,41.7792,41.8017,41.7265,41.7942,103230.0
2015-07-08 14:30:00,55.55,55.56,55.45,55.45,69861.0,41.7942,41.8017,41.719,41.719,69861.0
2015-07-08 14:35:00,55.45,55.47,55.42,55.45,70564.0,41.719,41.734,41.6964,41.719,70564.0
2015-07-08 14:40:00,55.44,55.46,55.38,55.38,91035.0,41.7114,41.7265,41.6663,41.6663,91035.0
2015-07-08 14:45:00,55.38,55.4,55.24,55.26,181496.0,41.6663,41.6813,41.561,41.576,181496.0
2015-07-08 14:50:00,55.26,55.35,55.21,55.33,84067.0,41.576,41.6437,41.5384,41.6287,84067.0
2015-07-08 14:55:00,55.34,55.43,55.26,55.27,207408.0,41.6362,41.7039,41.576,41.5835,207408.0
2015-07-08 15:00:00,55.27,55.38,55.26,55.28,172186.0,41.5835,41.6663,41.576,41.5911,172186.0
2015-07-08 15:05:00,55.28,55.41,55.27,55.37,152810.0,41.5911,41.6889,41.5835,41.6588,152810.0
2015-07-08 15:10:00,55.38,55.49,55.37,55.46,164481.0,41.6663,41.7491,41.6588,41.7265,164481.0
2015-07-08 15:15:00,55.46,55.47,55.32,55.34,171157.0,41.7265,41.734,41.6212,41.6362,171157.0
2015-07-08 15:20:00,55.35,55.37,55.26,55.3,198929.0,41.6437,41.6588,41.576,41.6061,198929.0
2015-07-08 15:25:00,55.3,55.34,55.21,55.22,234315.0,41.6061,41.6362,41.5384,41.5459,234315.0
2015-07-08 15:30:00,55.22,55.37,55.21,55.27,223948.0,41.5459,41.6588,41.5384,41.5835,223948.0
2015-07-08 15:35:00,55.28,55.39,55.25,55.34,238877.0,41.5911,41.6738,41.5685,41.6362,238877.0
2015-07-08 15:40:00,55.35,55.46,55.34,55.42,226021.0,41.6437,41.7265,41.6362,41.6964,226021.0
2015-07-08 15:45:00,55.42,55.43,55.34,55.42,379787.0,41.6964,41.7039,41.6362,41.6964,379787.0
2015-07-08 15:50:00,55.41,55.41,55.34,55.39,264505.0,41.6889,41.6889,41.6362,41.6738,264505.0
2015-07-08 15:55:00,55.39,55.39,55.25,55.26,782579.0,41.6738,41.6738,41.5685,41.576,782579.0
2015-07-09 09:30:00,56.06,56.15,55.98,56.03,529435.0,42.1779,42.2456,42.1177,42.1553,529435.0
2015-07-09 09:35:00,56.03,56.03,55.82,55.93,314810.0,42.1553,42.1553,41.9973,42.0801,314810.0
2015-07-09 09:40:00,55.93,56.0,55.87,55.9,154116.0,42.0801,42.1328,42.035,42.0575,154116.0
2015-07-09 09:45:00,55.9,55.91,55.8,55.85,204568.0,42.0575,42.0651,41.9823,42.0199,204568.0
2015-07-09 09:50:00,55.85,55.86,55.77,55.8,135439.0,42.0199,42.0274,41.9597,41.9823,135439.0
2015-07-09 09:55:00,55.81,55.85,55.75,55.85,143961.0,41.9898,42.0199,41.9447,42.0199,143961.0
2015-07-09 10:00:00,55.85,55.91,55.82,55.86,170348.0,42.0199,42.0651,41.9973,42.0274,170348.0
2015-07-09 10:05:00,55.86,55.89,55.77,55.81,149204.0,42.0274,42.05,41.9597,41.9898,149204.0
2015-07-09 10:10:00,55.8,55.85,55.77,55.82,199309.0,41.9823,42.0199,41.9597,41.9973,199309.0
2015-07-09 10:15:00,55.84,55.86,55.76,55.81,164439.0,42.0124,42.0274,41.9522,41.9898,164439.0
2015-07-09 10:20:00,55.8,55.82,55.77,55.8,128856.0,41.9823,41.9973,41.9597,41.9823,128856.0
2015-07-09 10:25:00,55.79,55.81,55.66,55.67,132728.0,41.9748,41.9898,41.877,41.8845,132728.0
2015-07-09 10:30:00,55.67,55.78,55.67,55.69,142783.0,41.8845,41.9673,41.8845,41.8995,142783.0
2015-07-09 10:35:00,55.7,55.75,55.67,55.68,137626.0,41.9071,41.9447,41.8845,41.892,137626.0
2015-07-09 10:40:00,55.67,55.75,55.67,55.73,149850.0,41.8845,41.9447,41.8845,41.9296,149850.0
2015-07-09 10:45:00,55.73,55.76,55.67,55.76,286901.0,41.9296,41.9522,41.8845,41.9522,286901.0
2015-07-09 10:50:00,55.76,55.77,55.67,55.68,144152.0,41.9522,41.9597,41.8845,41.892,144152.0
2015-07-09 10:55:00,55.69,55.84,55.68,55.84,204180.0,41.8995,42.0124,41.892,42.0124,204180.0
2015-07-09 11:00:00,55.83,55.87,55.77,55.8,125982.0,42.0049,42.035,41.9597,41.9823,125982.0
2015-07-09 11:05:00,55.79,55.89,55.76,55.88,136575.0,41.9748,42.05,41.9522,42.0425,136575.0
2015-07-09 11:10:00,55.89,55.95,55.88,55.9,104335.0,42.05,42.0952,42.0425,42.0575,104335.0
2015-07-09 11:15:00,55.9,55.92,55.86,55.87,72870.0,42.0575,42.0726,42.0274,42.035,72870.0
2015-07-09 11:20:00,55.88,55.91,55.82,55.89,100859.0,42.0425,42.0651,41.9973,42.05,100859.0
2015-07-09 11:25:00,55.89,55.89,55.82,55.84,75118.0,42.05,42.05,41.9973,42.0124,75118.0
2015-07-09 11:30:00,55.84,55.89,55.81,55.81,67899.0,42.0124,42.05,41.9898,41.9898,67899.0
2015-07-09 11:35:00,55.81,55.82,55.77,55.79,105642.0,41.9898,41.9973,41.9597,41.9748,105642.0
2015-07-09 11:40:00,55.8,55.86,55.79,55.84,82502.0,41.9823,42.0274,41.9748,42.0124,82502.0
2015-07-09 11:45:00,55.84,55.84,55.74,55.75,209845.0,42.0124,42.0124,41.9372,41.9447,209845.0
2015-07-09 11:50:00,55.75,55.76,55.7,55.73,133190.0,41.9447,41.9522,41.9071,41.9296,133190.0
2015-07-09 11:55:00,55.72,55.73,55.63,55.63,161689.0,41.9221,41.9296,41.8544,41.8544,161689.0
2015-07-09 12:00:00,55.64,55.69,55.62,55.66,152002.0,41.8619,41.8995,41.8469,41.877,152002.0
2015-07-09 12:05:00,55.66,55.67,55.58,55.62,264636.0,41.877,41.8845,41.8168,41.8469,264636.0
2015-07-09 12:10:00,55.61,55.67,55.6,55.62,61118.0,41.8393,41.8845,41.8318,41.8469,61118.0
2015-07-09 12:15:00,55.62,55.65,55.59,55.64,118310.0,41.8469,41.8694,41.8243,41.8619,118310.0
2015-07-09 12:20:00,55.63,55.63,55.57,55.6,56901.0,41.8544,41.8544,41.8093,41.8318,56901.0
2015-07-09 12:25:00,55.6,55.61,55.55,55.57,45419.0,41.8318,41.8393,41.7942,41.8093,45419.0
2015-07-09 12:30:00,55.57,55.59,55.54,55.55,84878.0,41.8093,41.8243,41.7867,41.7942,84878.0
2015-07-09 12:35:00,55.55,55.56,55.49,55.49,79628.0,41.7942,41.8017,41.7491,41.7491,79628.0
2015-07-09 12:40:00,55.48,55.54,55.47,55.54,68157.0,41.7415,41.7867,41.734,41.7867,68157.0
2015-07-09 12:45:00,55.54,55.62,55.54,55.57,83944.0,41.7867,41.8469,41.7867,41.8093,83944.0
2015-07-09 12:50:00,55.57,55.64,55.56,55.63,83431.0,41.8093,41.8619,41.8017,41.8544,83431.0
2015-07-09 12:55:00,55.63,55.69,55.63,55.66,92356.0,41.8544,41.8995,41.8544,41.877,92356.0
2015-07-09 13:00:00,55.65,55.66,55.62,55.63,78390.0,41.8694,41.877,41.8469,41.8544,78390.0
2015-07-09 13:05:00,55.64,55.65,55.55,55.57,77615.0,41.8619,41.8694,41.7942,41.8093,77615.0
2015-07-09 13:10:00,55.56,55.6,55.56,55.58,54797.0,41.8017,41.8318,41.8017,41.8168,54797.0
2015-07-09 13:15:00,55.59,55.59,55.54,55.55,40414.0,41.8243,41.8243,41.7867,41.7942,40414.0
2015-07-09 13:20:00,55.54,55.56,55.5,55.55,89262.0,41.7867,41.8017,41.7566,41.7942,89262.0
2015-07-09 13:25:00,55.55,55.6,55.54,55.56,75543.0,41.7942,41.8318,41.7867,41.8017,75543.0
2015-07-09 13:30:00,55.56,55.6,55.55,55.6,78936.0,41.8017,41.8318,41.7942,41.8318,78936.0
2015-07-09 13:35:00,55.6,55.68,55.56,55.66,278151.0,41.8318,41.892,41.8017,41.877,278151.0
2015-07-09 13:40:00,55.66,55.67,55.6,55.63,82217.0,41.877,41.8845,41.8318,41.8544,82217.0
2015-07-09 13:45:00,55.63,55.66,55.62,55.66,71759.0,41.8544,41.877,41.8469,41.877,71759.0
2015-07-09 13:50:00,55.65,55.66,55.56,55.56,71350.0,41.8694,41.877,41.8017,41.8017,71350.0
2015-07-09 13:55:00,55.56,55.63,55.55,55.63,125257.0,41.8017,41.8544,41.7942,41.8544,125257.0
2015-07-09 14:00:00,55.62,55.64,55.59,55.61,87115.0,41.8469,41.8619,41.8243,41.8393,87115.0
2015-07-09 14:05:00,55.62,55.62,55.55,55.55,95400.0,41.8469,41.8469,41.7942,41.7942,95400.0
2015-07-09 14:10:00,55.55,55.56,55.49,55.5,122069.0,41.7942,41.8017,41.7491,41.7566,122069.0
2015-07-09 14:15:00,55.5,55.52,55.47,55.47,95278.0,41.7566,41.7716,41.734,41.734,95278.0
2015-07-09 14:20:00,55.48,55.51,55.46,55.48,84882.0,41.7415,41.7641,41.7265,41.7415,84882.0
2015-07-09 14:25:00,55.47,55.53,55.44,55.53,115177.0,41.734,41.7792,41.7114,41.7792,115177.0
2015-07-09 14:30:00,55.53,55.53,55.45,55.51,108615.0,41.7792,41.7792,41.719,41.7641,108615.0
2015-07-09 14:35:00,55.5,55.58,55.48,55.53,127251.0,41.7566,41.8168,41.7415,41.7792,127251.0
2015-07-09 14:40:00,55.54,55.56,55.51,55.54,149527.0,41.7867,41.8017,41.7641,41.7867,149527.0
2015-07-09 14:45:00,55.55,55.57,55.5,55.52,87080.0,41.7942,41.8093,41.7566,41.7716,87080.0
2015-07-09 14:50:00,55.52,55.65,55.51,55.62,172428.0,41.7716,41.8694,41.7641,41.8469,172428.0
2015-07-09 14:55:00,55.63,55.67,55.61,55.62,134505.0,41.8544,41.8845,41.8393,41.8469,134505.0
2015-07-09 15:00:00,55.63,55.68,55.61,55.67,183077.0,41.8544,41.892,41.8393,41.8845,183077.0
2015-07-09 15:05:00,55.66,55.69,55.64,55.69,146073.0,41.877,41.8995,41.8619,41.8995,146073.0
2015-07-09 15:10:00,55.69,55.69,55.62,55.66,138474.0,41.8995,41.8995,41.8469,41.877,138474.0
2015-07-09 15:15:00,55.65,55.67,55.61,55.66,105519.0,41.8694,41.8845,41.8393,41.877,105519.0
2015-07-09 15:20:00,55.66,55.67,55.61,55.62,196433.0,41.877,41.8845,41.8393,41.8469,196433.0
2015-07-09 15:25:00,55.62,55.64,55.55,55.57,133129.0,41.8469,41.8619,41.7942,41.8093,133129.0
2015-07-09 15:30:00,55.56,55.6,55.49,55.51,159475.0,41.8017,41.8318,41.7491,41.7641,159475.0
2015-07-09 15:35:00,55.5,55.56,55.49,55.55,159504.0,41.7566,41.8017,41.7491,41.7942,159504.0
2015-07-09 15:40:00,55.55,55.62,55.52,55.58,224532.0,41.7942,41.8469,41.7716,41.8168,224532.0
2015-07-09 15:45:00,55.58,55.64,55.57,55.63,270537.0,41.8168,41.8619,41.8093,41.8544,270537.0
2015-07-09 15:50:00,55.63,55.63,55.57,55.58,222262.0,41.8544,41.8544,41.8093,41.8168,222262.0
2015-07-09 15:55:00,55.58,55.64,55.47,55.47,959960.0,41.8168,41.8619,41.734,41.734,959960.0
2015-07-10 09:30:00,56.33,56.46,56.09,56.13,836795.0,42.3811,42.4789,42.2005,42.2306,836795.0
2015-07-10 09:35:00,56.13,56.14,56.01,56.1,349473.0,42.2306,42.2381,42.1403,42.208,349473.0
2015-07-10 09:40:00,56.1,56.13,56.04,56.12,338856.0,42.208,42.2306,42.1629,42.2231,338856.0
2015-07-10 09:45:00,56.13,56.14,56.01,56.01,261595.0,42.2306,42.2381,42.1403,42.1403,261595.0
2015-07-10 09:50:00,56.02,56.08,55.98,56.03,244231.0,42.1478,42.193,42.1177,42.1553,244231.0
2015-07-10 09:55:00,56.03,56.04,55.96,55.96,127201.0,42.1553,42.1629,42.1027,42.1027,127201.0
2015-07-10 10:00:00,55.95,56.03,55.93,56.02,217041.0,42.0952,42.1553,42.0801,42.1478,217041.0
2015-07-10 10:05:00,56.02,56.1,56.01,56.05,120314.0,42.1478,42.208,42.1403,42.1704,120314.0
2015-07-10 10:10:00,56.05,56.06,55.98,56.0,130890.0,42.1704,42.1779,42.1177,42.1328,130890.0
2015-07-10 10:15:00,56.0,56.07,55.99,56.01,77542.0,42.1328,42.1854,42.1252,42.1403,77542.0
2015-07-10 10:20:00,56.0,56.03,55.97,56.02,88811.0,42.1328,42.1553,42.1102,42.1478,88811.0
2015-07-10 10:25:00,56.01,56.04,55.99,56.02,88359.0,42.1403,42.1629,42.1252,42.1478,88359.0
2015-07-10 10:30:00,56.02,56.04,55.99,55.99,118634.0,42.1478,42.1629,42.1252,42.1252,118634.0
2015-07-10 10:35:00,56.0,56.01,55.91,55.91,100959.0,42.1328,42.1403,42.0651,42.0651,100959.0
2015-07-10 10:40:00,55.91,55.95,55.87,55.9,122551.0,42.0651,42.0952,42.035,42.0575,122551.0
2015-07-10 10:45:00,55.91,55.92,55.86,55.92,99403.0,42.0651,42.0726,42.0274,42.0726,99403.0
2015-07-10 10:50:00,55.93,55.96,55.91,55.94,113608.0,42.0801,42.1027,42.0651,42.0876,113608.0
2015-07-10 10:55:00,55.95,55.99,55.92,55.92,157273.0,42.0952,42.1252,42.0726,42.0726,157273.0
2015-07-10 11:00:00,55.92,55.99,55.91,55.98,176042.0,42.0726,42.1252,42.0651,42.1177,176042.0
2015-07-10 11:05:00,55.98,56.03,55.97,56.01,66328.0,42.1177,42.1553,42.1102,42.1403,66328.0
2015-07-10 11:10:00,56.01,56.02,55.97,55.98,89363.0,42.1403,42.1478,42.1102,42.1177,89363.0
2015-07-10 11:15:00,55.97,56.03,55.97,56.01,76111.0,42.1102,42.1553,42.1102,42.1403,76111.0
2015-07-10 11:20:00,56.01,56.07,56.01,56.05,110059.0,42.1403,42.1854,42.1403,42.1704,110059.0
2015-07-10 11:25:00,56.04,56.07,56.02,56.06,93188.0,42.1629,42.1854,42.1478,42.1779,93188.0
2015-07-10 11:30:00,56.06,56.07,56.0,56.01,130043.0,42.1779,42.1854,42.1328,42.1403,130043.0
2015-07-10 11:35:00,56.01,56.07,56.0,56.04,82931.0,42.1403,42.1854,42.1328,42.1629,82931.0
2015-07-10 11:40:00,56.05,56.07,56.03,56.07,356966.0,42.1704,42.1854,42.1553,42.1854,356966.0
2015-07-10 11:45:00,56.07,56.11,56.05,56.09,196310.0,42.1854,42.2155,42.1704,42.2005,196310.0
2015-07-10 11:50:00,56.1,56.15,56.09,56.15,109691.0,42.208,42.2456,42.2005,42.2456,109691.0
2015-07-10 11:55:00,56.14,56.16,56.1,56.11,93707.0,42.2381,42.2532,42.208,42.2155,93707.0
2015-07-10 12:00:00,56.12,56.13,56.07,56.07,92044.0,42.2231,42.2306,42.1854,42.1854,92044.0
2015-07-10 12:05:00,56.08,56.11,56.06,56.1,61552.0,42.193,42.2155,42.1779,42.208,61552.0
2015-07-10 12:10:00,56.1,56.12,56.09,56.1,59627.0,42.208,42.2231,42.2005,42.208,59627.0
2015-07-10 12:15:00,56.1,56.13,56.08,56.09,69374.0,42.208,42.2306,42.193,42.2005,69374.0
2015-07-10 12:20:00,56.08,56.12,56.08,56.09,60536.0,42.193,42.2231,42.193,42.2005,60536.0
2015-07-10 12:25:00,56.1,56.11,56.08,56.08,69187.0,42.208,42.2155,42.193,42.193,69187.0
2015-07-10 12:30:00,56.09,56.09,56.01,56.04,129882.0,42.2005,42.2005,42.1403,42.1629,129882.0
2015-07-10 12:35:00,56.03,56.09,56.0,56.06,87904.0,42.1553,42.2005,42.1328,42.1779,87904.0
2015-07-10 12:40:00,56.06,56.08,56.01,56.02,61995.0,42.1779,42.193,42.1403,42.1478,61995.0
2015-07-10 12:45:00,56.02,56.07,56.01,56.04,36168.0,42.1478,42.1854,42.1403,42.1629,36168.0
2015-07-10 12:50:00,56.04,56.07,56.02,56.05,100320.0,42.1629,42.1854,42.1478,42.1704,100320.0
2015-07-10 12:55:00,56.05,56.06,56.02,56.03,70219.0,42.1704,42.1779,42.1478,42.1553,70219.0
2015-07-10 13:00:00,56.04,56.05,56.0,56.04,103685.0,42.1629,42.1704,42.1328,42.1629,103685.0
2015-07-10 13:05:00,56.03,56.07,56.0,56.02,72430.0,42.1553,42.1854,42.1328,42.1478,72430.0
2015-07-10 13:10:00,56.01,56.03,55.97,56.01,72442.0,42.1403,42.1553,42.1102,42.1403,72442.0
2015-07-10 13:15:00,56.01,56.02,55.96,55.99,86203.0,42.1403,42.1478,42.1027,42.1252,86203.0
2015-07-10 13:20:00,55.98,56.02,55.98,56.02,66875.0,42.1177,42.1478,42.1177,42.1478,66875.0
2015-07-10 13:25:00,56.02,56.06,56.01,56.04,70459.0,42.1478,42.1779,42.1403,42.1629,70459.0
2015-07-10 13:30:00,56.04,56.05,56.02,56.02,49132.0,42.1629,42.1704,42.1478,42.1478,49132.0
2015-07-10 13:35:00,56.02,56.05,56.01,56.03,40041.0,42.1478,42.1704,42.1403,42.1553,40041.0
2015-07-10 13:40:00,56.02,56.03,55.98,55.98,49181.0,42.1478,42.1553,42.1177,42.1177,49181.0
2015-07-10 13:45:00,55.99,55.99,55.94,55.95,65065.0,42.1252,42.1252,42.0876,42.0952,65065.0
2015-07-10 13:50:00,55.95,55.99,55.94,55.94,61717.0,42.0952,42.1252,42.0876,42.0876,61717.0
2015-07-10 13:55:00,55.95,56.0,55.93,55.99,74745.0,42.0952,42.1328,42.0801,42.1252,74745.0
2015-07-10 14:00:00,55.99,56.05,55.97,56.03,149322.0,42.1252,42.1704,42.1102,42.1553,149322.0
2015-07-10 14:05:00,56.03,56.05,56.0,56.03,78264.0,42.1553,42.1704,42.1328,42.1553,78264.0
2015-07-10 14:10:00,56.04,56.06,56.02,56.05,92909.0,42.1629,42.1779,42.1478,42.1704,92909.0
2015-07-10 14:15:00,56.05,56.08,56.03,56.05,203669.0,42.1704,42.193,42.1553,42.1704,203669.0
2015-07-10 14:20:00,56.05,56.07,56.04,56.04,79196.0,42.1704,42.1854,42.1629,42.1629,79196.0
2015-07-10 14:25:00,56.04,56.08,56.03,56.05,115948.0,42.1629,42.193,42.1553,42.1704,115948.0
2015-07-10 14:30:00,56.06,56.12,56.05,56.08,181846.0,42.1779,42.2231,42.1704,42.193,181846.0
2015-07-10 14:35:00,56.08,56.14,56.08,56.14,66359.0,42.193,42.2381,42.193,42.2381,66359.0
2015-07-10 14:40:00,56.14,56.18,56.13,56.16,141053.0,42.2381,42.2682,42.2306,42.2532,141053.0
2015-07-10 14:45:00,56.16,56.17,56.12,56.15,128092.0,42.2532,42.2607,42.2231,42.2456,128092.0
2015-07-10 14:50:00,56.15,56.17,56.12,56.16,69453.0,42.2456,42.2607,42.2231,42.2532,69453.0
2015-07-10 14:55:00,56.16,56.18,56.13,56.16,90509.0,42.2532,42.2682,42.2306,42.2532,90509.0
2015-07-10 15:00:00,56.15,56.18,56.13,56.13,91883.0,42.2456,42.2682,42.2306,42.2306,91883.0
2015-07-10 15:05:00,56.14,56.16,56.13,56.13,62476.0,42.2381,42.2532,42.2306,42.2306,62476.0
2015-07-10 15:10:00,56.13,56.23,56.13,56.22,151564.0,42.2306,42.3058,42.2306,42.2983,151564.0
2015-07-10 15:15:00,56.22,56.23,56.17,56.17,198605.0,42.2983,42.3058,42.2607,42.2607,198605.0
2015-07-10 15:20:00,56.18,56.2,56.15,56.17,115783.0,42.2682,42.2832,42.2456,42.2607,115783.0
2015-07-10 15:25:00,56.18,56.18,56.1,56.1,146610.0,42.2682,42.2682,42.208,42.208,146610.0
2015-07-10 15:30:00,56.11,56.12,56.07,56.07,180492.0,42.2155,42.2231,42.1854,42.1854,180492.0
2015-07-10 15:35:00,56.07,56.08,56.05,56.07,211956.0,42.1854,42.193,42.1704,42.1854,211956.0
2015-07-10 15:40:00,56.07,56.08,56.05,56.07,300636.0,42.1854,42.193,42.1704,42.1854,300636.0
2015-07-10 15:45:00,56.07,56.1,56.06,56.08,230749.0,42.1854,42.208,42.1779,42.193,230749.0
2015-07-10 15:50:00,56.08,56.13,56.07,56.11,220056.0,42.193,42.2306,42.1854,42.2155,220056.0
2015-07-10 15:55:00,56.12,56.15,56.06,56.07,915446.0,42.2231,42.2456,42.1779,42.1854,915446.0
2015-07-13 09:30:00,56.56,56.65,56.48,56.49,587389.0,42.5541,42.6218,42.4939,42.5014,587389.0
2015-07-13 09:35:00,56.49,56.53,56.45,56.47,238743.0,42.5014,42.5315,42.4713,42.4864,238743.0
2015-07-13 09:40:00,56.48,56.51,56.42,56.47,226842.0,42.4939,42.5165,42.4488,42.4864,226842.0
2015-07-13 09:45:00,56.47,56.52,56.47,56.51,527271.0,42.4864,42.524,42.4864,42.5165,527271.0
2015-07-13 09:50:00,56.51,56.52,56.48,56.5,258708.0,42.5165,42.524,42.4939,42.509,258708.0
2015-07-13 09:55:00,56.49,56.54,56.48,56.53,129376.0,42.5014,42.5391,42.4939,42.5315,129376.0
2015-07-13 10:00:00,56.53,56.57,56.51,56.52,200961.0,42.5315,42.5616,42.5165,42.524,200961.0
2015-07-13 10:05:00,56.52,56.58,56.51,56.56,169698.0,42.524,42.5691,42.5165,42.5541,169698.0
2015-07-13 10:10:00,56.56,56.6,56.51,56.59,312324.0,42.5541,42.5842,42.5165,42.5767,312324.0
2015-07-13 10:15:00,56.58,56.66,56.58,56.63,365669.0,42.5691,42.6293,42.5691,42.6068,365669.0
2015-07-13 10:20:00,56.63,56.67,56.62,56.66,135271.0,42.6068,42.6369,42.5992,42.6293,135271.0
2015-07-13 10:25:00,56.65,56.68,56.63,56.63,153699.0,42.6218,42.6444,42.6068,42.6068,153699.0
2015-07-13 10:30:00,56.64,56.69,56.62,56.67,85254.0,42.6143,42.6519,42.5992,42.6369,85254.0
2015-07-13 10:35:00,56.66,56.69,56.63,56.68,195829.0,42.6293,42.6519,42.6068,42.6444,195829.0
2015-07-13 10:40:00,56.67,56.68,56.61,56.64,185185.0,42.6369,42.6444,42.5917,42.6143,185185.0
2015-07-13 10:45:00,56.65,56.66,56.6,56.63,77570.0,42.6218,42.6293,42.5842,42.6068,77570.0
2015-07-13 10:50:00,56.62,56.67,56.61,56.66,76618.0,42.5992,42.6369,42.5917,42.6293,76618.0
2015-07-13 10:55:00,56.66,56.7,56.66,56.68,114088.0,42.6293,42.6594,42.6293,42.6444,114088.0
2015-07-13 11:00:00,56.68,56.71,56.66,56.71,163196.0,42.6444,42.667,42.6293,42.667,163196.0
2015-07-13 11:05:00,56.7,56.72,56.66,56.7,115934.0,42.6594,42.6745,42.6293,42.6594,115934.0
2015-07-13 11:10:00,56.7,56.72,56.62,56.63,119919.0,42.6594,42.6745,42.5992,42.6068,119919.0
2015-07-13 11:15:00,56.62,56.66,56.61,56.62,103567.0,42.5992,42.6293,42.5917,42.5992,103567.0
2015-07-13 11:20:00,56.61,56.63,56.59,56.62,251711.0,42.5917,42.6068,42.5767,42.5992,251711.0
2015-07-13 11:25:00,56.62,56.63,56.6,56.63,151339.0,42.5992,42.6068,42.5842,42.6068,151339.0
2015-07-13 11:30:00,56.63,56.64,56.61,56.62,180303.0,42.6068,42.6143,42.5917,42.5992,180303.0
2015-07-13 11:35:00,56.63,56.63,56.61,56.61,85975.0,42.6068,42.6068,42.5917,42.5917,85975.0
2015-07-13 11:40:00,56.62,56.62,56.54,56.55,156688.0,42.5992,42.5992,42.5391,42.5466,156688.0
2015-07-13 11:45:00,56.56,56.61,56.55,56.6,83180.0,42.5541,42.5917,42.5466,42.5842,83180.0
2015-07-13 11:50:00,56.6,56.63,56.58,56.6,60550.0,42.5842,42.6068,42.5691,42.5842,60550.0
2015-07-13 11:55:00,56.6,56.6,56.56,56.58,105635.0,42.5842,42.5842,42.5541,42.5691,105635.0
2015-07-13 12:00:00,56.58,56.6,56.56,56.59,97799.0,42.5691,42.5842,42.5541,42.5767,97799.0
2015-07-13 12:05:00,56.59,56.6,56.54,56.56,99228.0,42.5767,42.5842,42.5391,42.5541,99228.0
2015-07-13 12:10:00,56.55,56.56,56.53,56.55,107104.0,42.5466,42.5541,42.5315,42.5466,107104.0
2015-07-13 12:15:00,56.55,56.56,56.51,56.51,121703.0,42.5466,42.5541,42.5165,42.5165,121703.0
2015-07-13 12:20:00,56.51,56.52,56.5,56.5,87003.0,42.5165,42.524,42.509,42.509,87003.0
2015-07-13 12:25:00,56.51,56.53,56.49,56.53,111682.0,42.5165,42.5315,42.5014,42.5315,111682.0
2015-07-13 12:30:00,56.53,56.59,56.53,56.57,169062.0,42.5315,42.5767,42.5315,42.5616,169062.0
2015-07-13 12:35:00,56.57,56.59,56.54,56.54,103313.0,42.5616,42.5767,42.5391,42.5391,103313.0
2015-07-13 12:40:00,56.55,56.58,56.53,56.57,85894.0,42.5466,42.5691,42.5315,42.5616,85894.0
2015-07-13 12:45:00,56.57,56.58,56.55,56.57,64442.0,42.5616,42.5691,42.5466,42.5616,64442.0
2015-07-13 12:50:00,56.57,56.59,56.52,56.54,93699.0,42.5616,42.5767,42.524,42.5391,93699.0
2015-07-13 12:55:00,56.54,56.54,56.5,56.51,73786.0,42.5391,42.5391,42.509,42.5165,73786.0
2015-07-13 13:00:00,56.5,56.56,56.5,56.55,81707.0,42.509,42.5541,42.509,42.5466,81707.0
2015-07-13 13:05:00,56.55,56.6,56.55,56.6,63873.0,42.5466,42.5842,42.5466,42.5842,63873.0
2015-07-13 13:10:00,56.6,56.61,56.58,56.6,90826.0,42.5842,42.5917,42.5691,42.5842,90826.0
2015-07-13 13:15:00,56.6,56.63,56.59,56.62,170205.0,42.5842,42.6068,42.5767,42.5992,170205.0
2015-07-13 13:20:00,56.62,56.63,56.57,56.62,140261.0,42.5992,42.6068,42.5616,42.5992,140261.0
2015-07-13 13:25:00,56.62,56.62,56.54,56.56,221719.0,42.5992,42.5992,42.5391,42.5541,221719.0
2015-07-13 13:30:00,56.55,56.59,56.54,56.59,168193.0,42.5466,42.5767,42.5391,42.5767,168193.0
2015-07-13 13:35:00,56.59,56.62,56.54,56.55,189437.0,42.5767,42.5992,42.5391,42.5466,189437.0
2015-07-13 13:40:00,56.54,56.55,56.5,56.53,116135.0,42.5391,42.5466,42.509,42.5315,116135.0
2015-07-13 13:45:00,56.54,56.54,56.48,56.5,140503.0,42.5391,42.5391,42.4939,42.509,140503.0
2015-07-13 13:50:00,56.5,56.51,56.47,56.49,90242.0,42.509,42.5165,42.4864,42.5014,90242.0
2015-07-13 13:55:00,56.5,56.51,56.49,56.49,107648.0,42.509,42.5165,42.5014,42.5014,107648.0
2015-07-13 14:00:00,56.5,56.55,56.49,56.53,145014.0,42.509,42.5466,42.5014,42.5315,145014.0
2015-07-13 14:05:00,56.54,56.57,56.53,56.57,54786.0,42.5391,42.5616,42.5315,42.5616,54786.0
2015-07-13 14:10:00,56.57,56.59,56.56,56.58,113318.0,42.5616,42.5767,42.5541,42.5691,113318.0
2015-07-13 14:15:00,56.58,56.59,56.55,56.59,74933.0,42.5691,42.5767,42.5466,42.5767,74933.0
2015-07-13 14:20:00,56.59,56.61,56.56,56.6,87019.0,42.5767,42.5917,42.5541,42.5842,87019.0
2015-07-13 14:25:00,56.6,56.61,56.56,56.57,106019.0,42.5842,42.5917,42.5541,42.5616,106019.0
2015-07-13 14:30:00,56.58,56.59,56.57,56.58,74960.0,42.5691,42.5767,42.5616,42.5691,74960.0
2015-07-13 14:35:00,56.59,56.6,56.57,56.59,120085.0,42.5767,42.5842,42.5616,42.5767,120085.0
2015-07-13 14:40:00,56.59,56.63,56.58,56.61,115694.0,42.5767,42.6068,42.5691,42.5917,115694.0
2015-07-13 14:45:00,56.61,56.61,56.57,56.58,88261.0,42.5917,42.5917,42.5616,42.5691,88261.0
2015-07-13 14:50:00,56.58,56.6,56.58,56.6,70320.0,42.5691,42.5842,42.5691,42.5842,70320.0
2015-07-13 14:55:00,56.59,56.63,56.58,56.62,218253.0,42.5767,42.6068,42.5691,42.5992,218253.0
2015-07-13 15:00:00,56.61,56.66,56.61,56.64,271343.0,42.5917,42.6293,42.5917,42.6143,271343.0
2015-07-13 15:05:00,56.65,56.65,56.6,56.62,129222.0,42.6218,42.6218,42.5842,42.5992,129222.0
2015-07-13 15:10:00,56.62,56.62,56.59,56.6,130753.0,42.5992,42.5992,42.5767,42.5842,130753.0
2015-07-13 15:15:00,56.59,56.61,56.59,56.61,93910.0,42.5767,42.5917,42.5767,42.5917,93910.0
2015-07-13 15:20:00,56.61,56.64,56.6,56.64,169877.0,42.5917,42.6143,42.5842,42.6143,169877.0
2015-07-13 15:25:00,56.64,56.66,56.62,56.66,221517.0,42.6143,42.6293,42.5992,42.6293,221517.0
2015-07-13 15:30:00,56.66,56.68,56.62,56.66,258886.0,42.6293,42.6444,42.5992,42.6293,258886.0
2015-07-13 15:35:00,56.66,56.72,56.65,56.72,218722.0,42.6293,42.6745,42.6218,42.6745,218722.0
2015-07-13 15:40:00,56.72,56.74,56.7,56.73,240442.0,42.6745,42.6895,42.6594,42.682,240442.0
2015-07-13 15:45:00,56.73,56.75,56.72,56.75,312265.0,42.682,42.6971,42.6745,42.6971,312265.0
2015-07-13 15:50:00,56.74,56.76,56.73,56.76,373773.0,42.6895,42.7046,42.682,42.7046,373773.0
2015-07-13 15:55:00,56.75,56.76,56.66,56.72,1061551.0,42.6971,42.7046,42.6293,42.6745,1061551.0
2015-07-14 09:30:00,56.46,56.9,56.39,56.8,830886.0,42.4789,42.8099,42.4262,42.7347,830886.0
2015-07-14 09:35:00,56.79,56.9,56.71,56.72,651475.0,42.7271,42.8099,42.667,42.6745,651475.0
2015-07-14 09:40:00,56.71,56.75,56.5,56.64,484564.0,42.667,42.6971,42.509,42.6143,484564.0
2015-07-14 09:45:00,56.64,56.88,56.62,56.88,327587.0,42.6143,42.7949,42.5992,42.7949,327587.0
2015-07-14 09:50:00,56.88,56.92,56.73,56.82,413848.0,42.7949,42.825,42.682,42.7497,413848.0
2015-07-14 09:55:00,56.83,56.9,56.8,56.85,497836.0,42.7572,42.8099,42.7347,42.7723,497836.0
2015-07-14 10:00:00,56.85,56.92,56.82,56.89,213908.0,42.7723,42.825,42.7497,42.8024,213908.0
2015-07-14 10:05:00,56.89,56.95,56.86,56.94,207655.0,42.8024,42.8475,42.7798,42.84,207655.0
2015-07-14 10:10:00,56.94,57.07,56.91,57.07,382561.0,42.84,42.9378,42.8174,42.9378,382561.0
2015-07-14 10:15:00,57.07,57.14,57.03,57.11,580344.0,42.9378,42.9905,42.9077,42.9679,580344.0
2015-07-14 10:20:00,57.11,57.2,57.07,57.19,379292.0,42.9679,43.0356,42.9378,43.0281,379292.0
2015-07-14 10:25:00,57.19,57.22,57.12,57.17,231697.0,43.0281,43.0507,42.9754,43.013,231697.0
2015-07-14 10:30:00,57.17,57.2,57.11,57.19,219514.0,43.013,43.0356,42.9679,43.0281,219514.0
2015-07-14 10:35:00,57.19,57.27,57.18,57.27,252190.0,43.0281,43.0883,43.0206,43.0883,252190.0
2015-07-14 10:40:00,57.27,57.34,57.25,57.28,389224.0,43.0883,43.1409,43.0732,43.0958,389224.0
2015-07-14 10:45:00,57.28,57.29,57.15,57.19,232613.0,43.0958,43.1033,42.998,43.0281,232613.0
2015-07-14 10:50:00,57.18,57.23,57.1,57.2,272063.0,43.0206,43.0582,42.9604,43.0356,272063.0
2015-07-14 10:55:00,57.2,57.29,57.19,57.28,151919.0,43.0356,43.1033,43.0281,43.0958,151919.0
2015-07-14 11:00:00,57.28,57.29,57.25,57.26,105782.0,43.0958,43.1033,43.0732,43.0808,105782.0
2015-07-14 11:05:00,57.26,57.28,57.24,57.26,146482.0,43.0808,43.0958,43.0657,43.0808,146482.0
2015-07-14 11:10:00,57.25,57.3,57.24,57.3,112197.0,43.0732,43.1109,43.0657,43.1109,112197.0
2015-07-14 11:15:00,57.3,57.34,57.3,57.32,134235.0,43.1109,43.1409,43.1109,43.1259,134235.0
2015-07-14 11:20:00,57.32,57.32,57.29,57.29,100288.0,43.1259,43.1259,43.1033,43.1033,100288.0
2015-07-14 11:25:00,57.29,57.37,57.29,57.36,722143.0,43.1033,43.1635,43.1033,43.156,722143.0
2015-07-14 11:30:00,57.36,57.37,57.31,57.33,231596.0,43.156,43.1635,43.1184,43.1334,231596.0
2015-07-14 11:35:00,57.33,57.34,57.28,57.29,195980.0,43.1334,43.1409,43.0958,43.1033,195980.0
2015-07-14 11:40:00,57.29,57.29,57.2,57.23,235201.0,43.1033,43.1033,43.0356,43.0582,235201.0
2015-07-14 11:45:00,57.23,57.25,57.12,57.13,178709.0,43.0582,43.0732,42.9754,42.983,178709.0
2015-07-14 11:50:00,57.12,57.21,57.12,57.19,185739.0,42.9754,43.0431,42.9754,43.0281,185739.0
2015-07-14 11:55:00,57.19,57.19,57.11,57.15,236510.0,43.0281,43.0281,42.9679,42.998,236510.0
2015-07-14 12:00:00,57.15,57.18,57.11,57.15,362324.0,42.998,43.0206,42.9679,42.998,362324.0
2015-07-14 12:05:00,57.15,57.16,57.13,57.14,174463.0,42.998,43.0055,42.983,42.9905,174463.0
2015-07-14 12:10:00,57.14,57.15,57.1,57.1,138430.0,42.9905,42.998,42.9604,42.9604,138430.0
2015-07-14 12:15:00,57.1,57.17,57.07,57.16,202851.0,42.9604,43.013,42.9378,43.0055,202851.0
2015-07-14 12:20:00,57.16,57.18,57.14,57.15,92429.0,43.0055,43.0206,42.9905,42.998,92429.0
2015-07-14 12:25:00,57.14,57.15,57.13,57.15,99656.0,42.9905,42.998,42.983,42.998,99656.0
2015-07-14 12:30:00,57.15,57.15,57.05,57.08,231724.0,42.998,42.998,42.9228,42.9453,231724.0
2015-07-14 12:35:00,57.08,57.13,57.07,57.1,139120.0,42.9453,42.983,42.9378,42.9604,139120.0
2015-07-14 12:40:00,57.11,57.15,57.1,57.12,122196.0,42.9679,42.998,42.9604,42.9754,122196.0
2015-07-14 12:45:00,57.12,57.13,57.0,57.02,144050.0,42.9754,42.983,42.8851,42.9002,144050.0
2015-07-14 12:50:00,57.01,57.09,57.0,57.07,151640.0,42.8927,42.9529,42.8851,42.9378,151640.0
2015-07-14 12:55:00,57.07,57.12,57.06,57.1,124738.0,42.9378,42.9754,42.9303,42.9604,124738.0
2015-07-14 13:00:00,57.1,57.13,57.09,57.13,141457.0,42.9604,42.983,42.9529,42.983,141457.0
2015-07-14 13:05:00,57.12,57.13,57.11,57.12,132445.0,42.9754,42.983,42.9679,42.9754,132445.0
2015-07-14 13:10:00,57.12,57.15,57.11,57.14,94442.0,42.9754,42.998,42.9679,42.9905,94442.0
2015-07-14 13:15:00,57.14,57.17,57.14,57.14,116215.0,42.9905,43.013,42.9905,42.9905,116215.0
2015-07-14 13:20:00,57.14,57.15,57.13,57.14,73203.0,42.9905,42.998,42.983,42.9905,73203.0
2015-07-14 13:25:00,57.15,57.17,57.14,57.16,49123.0,42.998,43.013,42.9905,43.0055,49123.0
2015-07-14 13:30:00,57.17,57.18,57.15,57.18,105650.0,43.013,43.0206,42.998,43.0206,105650.0
2015-07-14 13:35:00,57.18,57.18,57.15,57.17,109573.0,43.0206,43.0206,42.998,43.013,109573.0
2015-07-14 13:40:00,57.17,57.17,57.15,57.16,91901.0,43.013,43.013,42.998,43.0055,91901.0
2015-07-14 13:45:00,57.15,57.17,57.15,57.17,102705.0,42.998,43.013,42.998,43.013,102705.0
2015-07-14 13:50:00,57.17,57.18,57.16,57.18,86351.0,43.013,43.0206,43.0055,43.0206,86351.0
2015-07-14 13:55:00,57.18,57.18,57.16,57.18,65039.0,43.0206,43.0206,43.0055,43.0206,65039.0
2015-07-14 14:00:00,57.18,57.18,57.15,57.16,100872.0,43.0206,43.0206,42.998,43.0055,100872.0
2015-07-14 14:05:00,57.16,57.18,57.15,57.18,66444.0,43.0055,43.0206,42.998,43.0206,66444.0
2015-07-14 14:10:00,57.18,57.19,57.17,57.18,77277.0,43.0206,43.0281,43.013,43.0206,77277.0
2015-07-14 14:15:00,57.18,57.21,57.17,57.21,68238.0,43.0206,43.0431,43.013,43.0431,68238.0
2015-07-14 14:20:00,57.21,57.21,57.19,57.21,107418.0,43.0431,43.0431,43.0281,43.0431,107418.0
2015-07-14 14:25:00,57.21,57.24,57.2,57.24,57011.0,43.0431,43.0657,43.0356,43.0657,57011.0
2015-07-14 14:30:00,57.23,57.26,57.21,57.22,142718.0,43.0582,43.0808,43.0431,43.0507,142718.0
2015-07-14 14:35:00,57.21,57.22,57.16,57.18,130588.0,43.0431,43.0507,43.0055,43.0206,130588.0
2015-07-14 14:40:00,57.18,57.21,57.16,57.17,52653.0,43.0206,43.0431,43.0055,43.013,52653.0
2015-07-14 14:45:00,57.17,57.17,57.15,57.17,79073.0,43.013,43.013,42.998,43.013,79073.0
2015-07-14 14:50:00,57.18,57.23,57.18,57.21,82187.0,43.0206,43.0582,43.0206,43.0431,82187.0
2015-07-14 14:55:00,57.2,57.23,57.18,57.23,64476.0,43.0356,43.0582,43.0206,43.0582,64476.0
2015-07-14 15:00:00,57.23,57.26,57.22,57.26,143074.0,43.0582,43.0808,43.0507,43.0808,143074.0
2015-07-14 15:05:00,57.26,57.27,57.21,57.25,179636.0,43.0808,43.0883,43.0431,43.0732,179636.0
2015-07-14 15:10:00,57.25,57.27,57.24,57.27,143818.0,43.0732,43.0883,43.0657,43.0883,143818.0
2015-07-14 15:15:00,57.27,57.29,57.25,57.27,166346.0,43.0883,43.1033,43.0732,43.0883,166346.0
2015-07-14 15:20:00,57.27,57.27,57.23,57.27,204672.0,43.0883,43.0883,43.0582,43.0883,204672.0
2015-07-14 15:25:00,57.27,57.32,57.26,57.32,171068.0,43.0883,43.1259,43.0808,43.1259,171068.0
2015-07-14 15:30:00,57.31,57.35,57.3,57.3,328909.0,43.1184,43.1485,43.1109,43.1109,328909.0
2015-07-14 15:35:00,57.31,57.31,57.26,57.28,207655.0,43.1184,43.1184,43.0808,43.0958,207655.0
2015-07-14 15:40:00,57.28,57.32,57.27,57.31,370892.0,43.0958,43.1259,43.0883,43.1184,370892.0
2015-07-14 15:45:00,57.31,57.36,57.3,57.35,494982.0,43.1184,43.156,43.1109,43.1485,494982.0
2015-07-14 15:50:00,57.34,57.35,57.24,57.25,430063.0,43.1409,43.1485,43.0657,43.0732,430063.0
2015-07-14 15:55:00,57.25,57.28,57.23,57.25,756877.0,43.0732,43.0958,43.0582,43.0732,756877.0
2015-07-15 09:30:00,57.41,57.53,57.26,57.52,796456.0,43.1936,43.2839,43.0808,43.2764,796456.0
2015-07-15 09:35:00,57.51,57.61,57.49,57.59,319841.0,43.2689,43.3441,43.2538,43.329,319841.0
2015-07-15 09:40:00,57.59,57.65,57.55,57.57,320887.0,43.329,43.3742,43.2989,43.314,320887.0
2015-07-15 09:45:00,57.56,57.67,57.56,57.63,303766.0,43.3065,43.3892,43.3065,43.3591,303766.0
2015-07-15 09:50:00,57.62,57.75,57.6,57.75,227462.0,43.3516,43.4494,43.3366,43.4494,227462.0
2015-07-15 09:55:00,57.75,57.79,57.74,57.76,157464.0,43.4494,43.4795,43.4419,43.4569,157464.0
2015-07-15 10:00:00,57.77,57.82,57.75,57.8,430459.0,43.4645,43.5021,43.4494,43.487,430459.0
2015-07-15 10:05:00,57.8,57.89,57.8,57.89,228937.0,43.487,43.5548,43.487,43.5548,228937.0
2015-07-15 10:10:00,57.89,58.0,57.88,57.99,310838.0,43.5548,43.6375,43.5472,43.63,310838.0
2015-07-15 10:15:00,57.99,58.04,57.97,58.02,386575.0,43.63,43.6676,43.6149,43.6526,386575.0
2015-07-15 10:20:00,58.01,58.04,57.83,57.87,216828.0,43.645,43.6676,43.5096,43.5397,216828.0
2015-07-15 10:25:00,57.88,57.96,57.87,57.95,162024.0,43.5472,43.6074,43.5397,43.5999,162024.0
2015-07-15 10:30:00,57.95,58.0,57.95,58.0,135104.0,43.5999,43.6375,43.5999,43.6375,135104.0
2015-07-15 10:35:00,58.0,58.03,57.95,58.01,371142.0,43.6375,43.6601,43.5999,43.645,371142.0
2015-07-15 10:40:00,58.0,58.04,57.98,58.01,218065.0,43.6375,43.6676,43.6225,43.645,218065.0
2015-07-15 10:45:00,58.02,58.03,58.0,58.02,119067.0,43.6526,43.6601,43.6375,43.6526,119067.0
2015-07-15 10:50:00,58.02,58.03,58.0,58.02,180970.0,43.6526,43.6601,43.6375,43.6526,180970.0
2015-07-15 10:55:00,58.02,58.09,58.02,58.03,208820.0,43.6526,43.7052,43.6526,43.6601,208820.0
2015-07-15 11:00:00,58.03,58.04,57.98,57.98,126343.0,43.6601,43.6676,43.6225,43.6225,126343.0
2015-07-15 11:05:00,57.99,58.03,57.98,58.02,131051.0,43.63,43.6601,43.6225,43.6526,131051.0
2015-07-15 11:10:00,58.02,58.04,57.98,57.98,138959.0,43.6526,43.6676,43.6225,43.6225,138959.0
2015-07-15 11:15:00,57.99,58.1,57.98,58.08,190870.0,43.63,43.7128,43.6225,43.6977,190870.0
2015-07-15 11:20:00,58.08,58.15,58.06,58.13,186717.0,43.6977,43.7504,43.6827,43.7353,186717.0
2015-07-15 11:25:00,58.14,58.15,58.07,58.15,167060.0,43.7428,43.7504,43.6902,43.7504,167060.0
2015-07-15 11:30:00,58.14,58.15,58.13,58.14,112003.0,43.7428,43.7504,43.7353,43.7428,112003.0
2015-07-15 11:35:00,58.15,58.15,58.13,58.15,113272.0,43.7504,43.7504,43.7353,43.7504,113272.0
2015-07-15 11:40:00,58.15,58.15,58.1,58.11,131996.0,43.7504,43.7504,43.7128,43.7203,131996.0
2015-07-15 11:45:00,58.1,58.11,58.06,58.06,91043.0,43.7128,43.7203,43.6827,43.6827,91043.0
2015-07-15 11:50:00,58.06,58.06,57.99,58.0,95496.0,43.6827,43.6827,43.63,43.6375,95496.0
2015-07-15 11:55:00,58.0,58.01,57.94,57.99,174256.0,43.6375,43.645,43.5924,43.63,174256.0
2015-07-15 12:00:00,58.0,58.02,57.98,58.0,112036.0,43.6375,43.6526,43.6225,43.6375,112036.0
2015-07-15 12:05:00,57.99,58.05,57.99,58.0,101058.0,43.63,43.6751,43.63,43.6375,101058.0
2015-07-15 12:10:00,58.01,58.04,58.0,58.04,75725.0,43.645,43.6676,43.6375,43.6676,75725.0
2015-07-15 12:15:00,58.04,58.06,58.02,58.03,88427.0,43.6676,43.6827,43.6526,43.6601,88427.0
2015-07-15 12:20:00,58.03,58.06,58.02,58.04,80791.0,43.6601,43.6827,43.6526,43.6676,80791.0
2015-07-15 12:25:00,58.03,58.05,58.0,58.01,180376.0,43.6601,43.6751,43.6375,43.645,180376.0
2015-07-15 12:30:00,58.0,58.04,57.99,58.02,237133.0,43.6375,43.6676,43.63,43.6526,237133.0
2015-07-15 12:35:00,58.01,58.05,58.0,58.03,92300.0,43.645,43.6751,43.6375,43.6601,92300.0
2015-07-15 12:40:00,58.02,58.03,58.0,58.03,69985.0,43.6526,43.6601,43.6375,43.6601,69985.0
2015-07-15 12:45:00,58.02,58.03,57.99,58.01,75798.0,43.6526,43.6601,43.63,43.645,75798.0
2015-07-15 12:50:00,58.0,58.02,57.98,58.01,107671.0,43.6375,43.6526,43.6225,43.645,107671.0
2015-07-15 12:55:00,58.02,58.05,58.02,58.05,50773.0,43.6526,43.6751,43.6526,43.6751,50773.0
2015-07-15 13:00:00,58.05,58.06,57.99,58.02,87528.0,43.6751,43.6827,43.63,43.6526,87528.0
2015-07-15 13:05:00,58.02,58.08,58.02,58.08,75726.0,43.6526,43.6977,43.6526,43.6977,75726.0
2015-07-15 13:10:00,58.08,58.13,58.07,58.12,98241.0,43.6977,43.7353,43.6902,43.7278,98241.0
2015-07-15 13:15:00,58.12,58.14,58.09,58.13,77731.0,43.7278,43.7428,43.7052,43.7353,77731.0
2015-07-15 13:20:00,58.13,58.15,58.12,58.14,55424.0,43.7353,43.7504,43.7278,43.7428,55424.0
2015-07-15 13:25:00,58.14,58.15,58.09,58.11,86852.0,43.7428,43.7504,43.7052,43.7203,86852.0
2015-07-15 13:30:00,58.11,58.14,58.08,58.14,104961.0,43.7203,43.7428,43.6977,43.7428,104961.0
2015-07-15 13:35:00,58.14,58.15,58.12,58.12,57889.0,43.7428,43.7504,43.7278,43.7278,57889.0
2015-07-15 13:40:00,58.13,58.15,58.12,58.14,74553.0,43.7353,43.7504,43.7278,43.7428,74553.0
2015-07-15 13:45:00,58.13,58.14,58.08,58.09,96197.0,43.7353,43.7428,43.6977,43.7052,96197.0
2015-07-15 13:50:00,58.1,58.13,58.08,58.12,59907.0,43.7128,43.7353,43.6977,43.7278,59907.0
2015-07-15 13:55:00,58.13,58.14,58.12,58.13,24850.0,43.7353,43.7428,43.7278,43.7353,24850.0
2015-07-15 14:00:00,58.12,58.13,58.08,58.11,121849.0,43.7278,43.7353,43.6977,43.7203,121849.0
2015-07-15 14:05:00,58.11,58.13,58.1,58.12,50189.0,43.7203,43.7353,43.7128,43.7278,50189.0
2015-07-15 14:10:00,58.12,58.13,58.11,58.11,62591.0,43.7278,43.7353,43.7203,43.7203,62591.0
2015-07-15 14:15:00,58.11,58.13,58.08,58.13,79881.0,43.7203,43.7353,43.6977,43.7353,79881.0
2015-07-15 14:20:00,58.13,58.15,58.12,58.14,83222.0,43.7353,43.7504,43.7278,43.7428,83222.0
2015-07-15 14:25:00,58.14,58.15,58.12,58.15,74885.0,43.7428,43.7504,43.7278,43.7504,74885.0
2015-07-15 14:30:00,58.15,58.16,58.12,58.13,138354.0,43.7504,43.7579,43.7278,43.7353,138354.0
2015-07-15 14:35:00,58.12,58.13,58.06,58.06,170942.0,43.7278,43.7353,43.6827,43.6827,170942.0
2015-07-15 14:40:00,58.07,58.07,57.94,57.96,132920.0,43.6902,43.6902,43.5924,43.6074,132920.0
2015-07-15 14:45:00,57.95,57.95,57.87,57.91,205481.0,43.5999,43.5999,43.5397,43.5698,205481.0
2015-07-15 14:50:00,57.92,57.92,57.82,57.86,144368.0,43.5773,43.5773,43.5021,43.5322,144368.0
2015-07-15 14:55:00,57.85,57.86,57.75,57.79,392000.0,43.5247,43.5322,43.4494,43.4795,392000.0
2015-07-15 15:00:00,57.79,57.81,57.76,57.78,335968.0,43.4795,43.4946,43.4569,43.472,335968.0
2015-07-15 15:05:00,57.78,57.82,57.77,57.8,190671.0,43.472,43.5021,43.4645,43.487,190671.0
2015-07-15 15:10:00,57.79,57.85,57.79,57.82,152657.0,43.4795,43.5247,43.4795,43.5021,152657.0
2015-07-15 15:15:00,57.82,57.84,57.8,57.83,117929.0,43.5021,43.5171,43.487,43.5096,117929.0
2015-07-15 15:20:00,57.83,57.83,57.75,57.77,113808.0,43.5096,43.5096,43.4494,43.4645,113808.0
2015-07-15 15:25:00,57.77,57.83,57.76,57.82,150909.0,43.4645,43.5096,43.4569,43.5021,150909.0
2015-07-15 15:30:00,57.83,57.91,57.81,57.88,240536.0,43.5096,43.5698,43.4946,43.5472,240536.0
2015-07-15 15:35:00,57.88,57.89,57.83,57.85,225506.0,43.5472,43.5548,43.5096,43.5247,225506.0
2015-07-15 15:40:00,57.85,57.86,57.81,57.82,279156.0,43.5247,43.5322,43.4946,43.5021,279156.0
2015-07-15 15:45:00,57.82,57.82,57.73,57.79,313910.0,43.5021,43.5021,43.4344,43.4795,313910.0
2015-07-15 15:50:00,57.79,57.9,57.78,57.89,388307.0,43.4795,43.5623,43.472,43.5548,388307.0
2015-07-15 15:55:00,57.89,57.9,57.79,57.82,1057669.0,43.5548,43.5623,43.4795,43.5021,1057669.0
2015-07-16 09:30:00,58.24,58.35,58.21,58.28,832974.0,43.8181,43.9008,43.7955,43.8482,832974.0
2015-07-16 09:35:00,58.28,58.28,58.12,58.15,210015.0,43.8482,43.8482,43.7278,43.7504,210015.0
2015-07-16 09:40:00,58.15,58.16,58.06,58.14,310670.0,43.7504,43.7579,43.6827,43.7428,310670.0
2015-07-16 09:45:00,58.14,58.19,58.1,58.17,258057.0,43.7428,43.7805,43.7128,43.7654,258057.0
2015-07-16 09:50:00,58.17,58.23,58.15,58.16,248744.0,43.7654,43.8106,43.7504,43.7579,248744.0
2015-07-16 09:55:00,58.16,58.22,58.13,58.21,207749.0,43.7579,43.803,43.7353,43.7955,207749.0
2015-07-16 10:00:00,58.22,58.26,58.19,58.21,282585.0,43.803,43.8331,43.7805,43.7955,282585.0
2015-07-16 10:05:00,58.22,58.25,58.2,58.23,259202.0,43.803,43.8256,43.788,43.8106,259202.0
2015-07-16 10:10:00,58.23,58.25,58.19,58.2,175442.0,43.8106,43.8256,43.7805,43.788,175442.0
2015-07-16 10:15:00,58.2,58.21,58.12,58.15,240540.0,43.788,43.7955,43.7278,43.7504,240540.0
2015-07-16 10:20:00,58.16,58.25,58.14,58.25,185743.0,43.7579,43.8256,43.7428,43.8256,185743.0
2015-07-16 10:25:00,58.24,58.25,58.2,58.22,137754.0,43.8181,43.8256,43.788,43.803,137754.0
2015-07-16 10:30:00,58.23,58.24,58.18,58.2,144624.0,43.8106,43.8181,43.7729,43.788,144624.0
2015-07-16 10:35:00,58.2,58.24,58.18,58.21,159499.0,43.788,43.8181,43.7729,43.7955,159499.0
2015-07-16 10:40:00,58.21,58.22,58.14,58.15,130578.0,43.7955,43.803,43.7428,43.7504,130578.0
2015-07-16 10:45:00,58.15,58.17,58.1,58.1,112606.0,43.7504,43.7654,43.7128,43.7128,112606.0
2015-07-16 10:50:00,58.11,58.11,58.08,58.09,190948.0,43.7203,43.7203,43.6977,43.7052,190948.0
2015-07-16 10:55:00,58.09,58.13,58.08,58.12,145734.0,43.7052,43.7353,43.6977,43.7278,145734.0
2015-07-16 11:00:00,58.12,58.18,58.1,58.14,176481.0,43.7278,43.7729,43.7128,43.7428,176481.0
2015-07-16 11:05:00,58.15,58.16,58.1,58.1,125093.0,43.7504,43.7579,43.7128,43.7128,125093.0
2015-07-16 11:10:00,58.1,58.11,58.05,58.06,118729.0,43.7128,43.7203,43.6751,43.6827,118729.0
2015-07-16 11:15:00,58.05,58.1,58.04,58.1,112894.0,43.6751,43.7128,43.6676,43.7128,112894.0
2015-07-16 11:20:00,58.09,58.1,58.03,58.04,73339.0,43.7052,43.7128,43.6601,43.6676,73339.0
2015-07-16 11:25:00,58.03,58.11,58.03,58.09,104344.0,43.6601,43.7203,43.6601,43.7052,104344.0
2015-07-16 11:30:00,58.08,58.11,58.06,58.1,99580.0,43.6977,43.7203,43.6827,43.7128,99580.0
2015-07-16 11:35:00,58.11,58.12,58.08,58.11,77525.0,43.7203,43.7278,43.6977,43.7203,77525.0
2015-07-16 11:40:00,58.12,58.13,58.09,58.09,105355.0,43.7278,43.7353,43.7052,43.7052,105355.0
2015-07-16 11:45:00,58.09,58.11,58.07,58.08,111795.0,43.7052,43.7203,43.6902,43.6977,111795.0
2015-07-16 11:50:00,58.07,58.11,58.07,58.1,85301.0,43.6902,43.7203,43.6902,43.7128,85301.0
2015-07-16 11:55:00,58.11,58.14,58.08,58.13,125476.0,43.7203,43.7428,43.6977,43.7353,125476.0
2015-07-16 12:00:00,58.14,58.14,58.05,58.09,92294.0,43.7428,43.7428,43.6751,43.7052,92294.0
2015-07-16 12:05:00,58.09,58.09,58.03,58.05,64541.0,43.7052,43.7052,43.6601,43.6751,64541.0
2015-07-16 12:10:00,58.04,58.08,58.04,58.08,91520.0,43.6676,43.6977,43.6676,43.6977,91520.0
2015-07-16 12:15:00,58.08,58.11,58.06,58.1,99352.0,43.6977,43.7203,43.6827,43.7128,99352.0
2015-07-16 12:20:00,58.1,58.15,58.1,58.12,111195.0,43.7128,43.7504,43.7128,43.7278,111195.0
2015-07-16 12:25:00,58.12,58.15,58.11,58.13,99699.0,43.7278,43.7504,43.7203,43.7353,99699.0
2015-07-16 12:30:00,58.14,58.15,58.12,58.13,53512.0,43.7428,43.7504,43.7278,43.7353,53512.0
2015-07-16 12:35:00,58.13,58.14,58.1,58.12,72712.0,43.7353,43.7428,43.7128,43.7278,72712.0
2015-07-16 12:40:00,58.12,58.15,58.11,58.13,64150.0,43.7278,43.7504,43.7203,43.7353,64150.0
2015-07-16 12:45:00,58.13,58.14,58.11,58.12,53499.0,43.7353,43.7428,43.7203,43.7278,53499.0
2015-07-16 12:50:00,58.11,58.12,58.08,58.1,129676.0,43.7203,43.7278,43.6977,43.7128,129676.0
2015-07-16 12:55:00,58.09,58.1,58.05,58.07,102041.0,43.7052,43.7128,43.6751,43.6902,102041.0
2015-07-16 13:00:00,58.08,58.08,58.05,58.08,101877.0,43.6977,43.6977,43.6751,43.6977,101877.0
2015-07-16 13:05:00,58.07,58.09,58.04,58.05,61005.0,43.6902,43.7052,43.6676,43.6751,61005.0
2015-07-16 13:10:00,58.05,58.07,58.04,58.05,77147.0,43.6751,43.6902,43.6676,43.6751,77147.0
2015-07-16 13:15:00,58.05,58.06,58.02,58.02,51186.0,43.6751,43.6827,43.6526,43.6526,51186.0
2015-07-16 13:20:00,58.02,58.03,57.98,58.01,165953.0,43.6526,43.6601,43.6225,43.645,165953.0
2015-07-16 13:25:00,58.02,58.09,58.01,58.06,87668.0,43.6526,43.7052,43.645,43.6827,87668.0
2015-07-16 13:30:00,58.07,58.12,58.07,58.12,320177.0,43.6902,43.7278,43.6902,43.7278,320177.0
2015-07-16 13:35:00,58.12,58.17,58.1,58.17,119348.0,43.7278,43.7654,43.7128,43.7654,119348.0
2015-07-16 13:40:00,58.16,58.17,58.12,58.16,92842.0,43.7579,43.7654,43.7278,43.7579,92842.0
2015-07-16 13:45:00,58.15,58.17,58.13,58.14,120641.0,43.7504,43.7654,43.7353,43.7428,120641.0
2015-07-16 13:50:00,58.14,58.15,58.11,58.13,105121.0,43.7428,43.7504,43.7203,43.7353,105121.0
2015-07-16 13:55:00,58.13,58.13,58.1,58.11,90904.0,43.7353,43.7353,43.7128,43.7203,90904.0
2015-07-16 14:00:00,58.11,58.15,58.09,58.15,96859.0,43.7203,43.7504,43.7052,43.7504,96859.0
2015-07-16 14:05:00,58.15,58.16,58.14,58.15,109940.0,43.7504,43.7579,43.7428,43.7504,109940.0
2015-07-16 14:10:00,58.15,58.16,58.13,58.15,117195.0,43.7504,43.7579,43.7353,43.7504,117195.0
2015-07-16 14:15:00,58.15,58.16,58.09,58.13,105069.0,43.7504,43.7579,43.7052,43.7353,105069.0
2015-07-16 14:20:00,58.14,58.15,58.12,58.13,60968.0,43.7428,43.7504,43.7278,43.7353,60968.0
2015-07-16 14:25:00,58.13,58.15,58.12,58.13,66642.0,43.7353,43.7504,43.7278,43.7353,66642.0
2015-07-16 14:30:00,58.14,58.16,58.12,58.15,114416.0,43.7428,43.7579,43.7278,43.7504,114416.0
2015-07-16 14:35:00,58.14,58.18,58.14,58.16,93752.0,43.7428,43.7729,43.7428,43.7579,93752.0
2015-07-16 14:40:00,58.17,58.21,58.15,58.19,112258.0,43.7654,43.7955,43.7504,43.7805,112258.0
2015-07-16 14:45:00,58.19,58.19,58.15,58.17,85944.0,43.7805,43.7805,43.7504,43.7654,85944.0
2015-07-16 14:50:00,58.17,58.18,58.15,58.15,63463.0,43.7654,43.7729,43.7504,43.7504,63463.0
2015-07-16 14:55:00,58.15,58.17,58.15,58.16,94536.0,43.7504,43.7654,43.7504,43.7579,94536.0
2015-07-16 15:00:00,58.16,58.17,58.14,58.17,98683.0,43.7579,43.7654,43.7428,43.7654,98683.0
2015-07-16 15:05:00,58.17,58.17,58.11,58.11,109700.0,43.7654,43.7654,43.7203,43.7203,109700.0
2015-07-16 15:10:00,58.11,58.16,58.1,58.13,159486.0,43.7203,43.7579,43.7128,43.7353,159486.0
2015-07-16 15:15:00,58.14,58.17,58.13,58.14,125500.0,43.7428,43.7654,43.7353,43.7428,125500.0
2015-07-16 15:20:00,58.15,58.15,58.12,58.13,86809.0,43.7504,43.7504,43.7278,43.7353,86809.0
2015-07-16 15:25:00,58.13,58.18,58.12,58.17,114093.0,43.7353,43.7729,43.7278,43.7654,114093.0
2015-07-16 15:30:00,58.17,58.17,58.12,58.14,279722.0,43.7654,43.7654,43.7278,43.7428,279722.0
2015-07-16 15:35:00,58.15,58.17,58.13,58.15,184018.0,43.7504,43.7654,43.7353,43.7504,184018.0
2015-07-16 15:40:00,58.15,58.15,58.13,58.14,150680.0,43.7504,43.7504,43.7353,43.7428,150680.0
2015-07-16 15:45:00,58.14,58.15,58.1,58.15,312702.0,43.7428,43.7504,43.7128,43.7504,312702.0
2015-07-16 15:50:00,58.15,58.19,58.12,58.18,294359.0,43.7504,43.7805,43.7278,43.7729,294359.0
2015-07-16 15:55:00,58.18,58.19,58.12,58.16,624843.0,43.7729,43.7805,43.7278,43.7579,624843.0
2015-07-17 09:30:00,57.97,57.99,57.87,57.95,1132988.0,43.6149,43.63,43.5397,43.5999,1132988.0
2015-07-17 09:35:00,57.95,58.0,57.8,57.87,271818.0,43.5999,43.6375,43.487,43.5397,271818.0
2015-07-17 09:40:00,57.86,57.9,57.8,57.83,264169.0,43.5322,43.5623,43.487,43.5096,264169.0
2015-07-17 09:45:00,57.83,57.85,57.79,57.85,248332.0,43.5096,43.5247,43.4795,43.5247,248332.0
2015-07-17 09:50:00,57.85,58.01,57.84,57.89,258162.0,43.5247,43.645,43.5171,43.5548,258162.0
2015-07-17 09:55:00,57.88,57.98,57.86,57.94,124299.0,43.5472,43.6225,43.5322,43.5924,124299.0
2015-07-17 10:00:00,57.94,57.97,57.87,57.97,153450.0,43.5924,43.6149,43.5397,43.6149,153450.0
2015-07-17 10:05:00,57.96,58.02,57.94,58.01,145124.0,43.6074,43.6526,43.5924,43.645,145124.0
2015-07-17 10:10:00,58.0,58.05,57.98,57.98,123574.0,43.6375,43.6751,43.6225,43.6225,123574.0
2015-07-17 10:15:00,57.98,58.02,57.95,58.0,170833.0,43.6225,43.6526,43.5999,43.6375,170833.0
2015-07-17 10:20:00,58.0,58.01,57.95,57.98,114976.0,43.6375,43.645,43.5999,43.6225,114976.0
2015-07-17 10:25:00,57.99,58.0,57.95,57.98,155071.0,43.63,43.6375,43.5999,43.6225,155071.0
2015-07-17 10:30:00,57.98,58.01,57.95,57.99,156997.0,43.6225,43.645,43.5999,43.63,156997.0
2015-07-17 10:35:00,57.99,57.99,57.94,57.95,144414.0,43.63,43.63,43.5924,43.5999,144414.0
2015-07-17 10:40:00,57.95,57.98,57.95,57.97,91678.0,43.5999,43.6225,43.5999,43.6149,91678.0
2015-07-17 10:45:00,57.96,57.99,57.94,57.94,106609.0,43.6074,43.63,43.5924,43.5924,106609.0
2015-07-17 10:50:00,57.95,57.95,57.87,57.9,100747.0,43.5999,43.5999,43.5397,43.5623,100747.0
2015-07-17 10:55:00,57.9,57.92,57.89,57.91,87378.0,43.5623,43.5773,43.5548,43.5698,87378.0
2015-07-17 11:00:00,57.91,57.91,57.88,57.89,54483.0,43.5698,43.5698,43.5472,43.5548,54483.0
2015-07-17 11:05:00,57.89,57.9,57.84,57.84,122043.0,43.5548,43.5623,43.5171,43.5171,122043.0
2015-07-17 11:10:00,57.85,57.86,57.82,57.83,83506.0,43.5247,43.5322,43.5021,43.5096,83506.0
2015-07-17 11:15:00,57.82,57.83,57.75,57.75,156286.0,43.5021,43.5096,43.4494,43.4494,156286.0
2015-07-17 11:20:00,57.75,57.78,57.74,57.77,116822.0,43.4494,43.472,43.4419,43.4645,116822.0
2015-07-17 11:25:00,57.78,57.78,57.75,57.76,67985.0,43.472,43.472,43.4494,43.4569,67985.0
2015-07-17 11:30:00,57.76,57.81,57.75,57.78,125875.0,43.4569,43.4946,43.4494,43.472,125875.0
2015-07-17 11:35:00,57.78,57.78,57.75,57.76,65939.0,43.472,43.472,43.4494,43.4569,65939.0
2015-07-17 11:40:00,57.75,57.76,57.71,57.71,100946.0,43.4494,43.4569,43.4193,43.4193,100946.0
2015-07-17 11:45:00,57.72,57.72,57.69,57.7,52870.0,43.4269,43.4269,43.4043,43.4118,52870.0
2015-07-17 11:50:00,57.71,57.74,57.7,57.72,79924.0,43.4193,43.4419,43.4118,43.4269,79924.0
2015-07-17 11:55:00,57.72,57.73,57.67,57.68,96309.0,43.4269,43.4344,43.3892,43.3968,96309.0
2015-07-17 12:00:00,57.68,57.69,57.65,57.67,107793.0,43.3968,43.4043,43.3742,43.3892,107793.0
2015-07-17 12:05:00,57.67,57.69,57.66,57.68,63452.0,43.3892,43.4043,43.3817,43.3968,63452.0
2015-07-17 12:10:00,57.69,57.7,57.65,57.67,167478.0,43.4043,43.4118,43.3742,43.3892,167478.0
2015-07-17 12:15:00,57.67,57.68,57.62,57.63,100410.0,43.3892,43.3968,43.3516,43.3591,100410.0
2015-07-17 12:20:00,57.63,57.64,57.56,57.57,151423.0,43.3591,43.3667,43.3065,43.314,151423.0
2015-07-17 12:25:00,57.57,57.58,57.56,57.56,53309.0,43.314,43.3215,43.3065,43.3065,53309.0
2015-07-17 12:30:00,57.57,57.58,57.52,57.53,97541.0,43.314,43.3215,43.2764,43.2839,97541.0
2015-07-17 12:35:00,57.53,57.54,57.5,57.51,132278.0,43.2839,43.2914,43.2613,43.2689,132278.0
2015-07-17 12:40:00,57.51,57.52,57.49,57.52,119166.0,43.2689,43.2764,43.2538,43.2764,119166.0
2015-07-17 12:45:00,57.52,57.58,57.51,57.55,95609.0,43.2764,43.3215,43.2689,43.2989,95609.0
2015-07-17 12:50:00,57.55,57.57,57.53,57.54,95160.0,43.2989,43.314,43.2839,43.2914,95160.0
2015-07-17 12:55:00,57.54,57.59,57.52,57.55,142235.0,43.2914,43.329,43.2764,43.2989,142235.0
2015-07-17 13:00:00,57.55,57.58,57.53,57.56,252975.0,43.2989,43.3215,43.2839,43.3065,252975.0
2015-07-17 13:05:00,57.56,57.6,57.54,57.59,128828.0,43.3065,43.3366,43.2914,43.329,128828.0
2015-07-17 13:10:00,57.59,57.6,57.56,57.57,79766.0,43.329,43.3366,43.3065,43.314,79766.0
2015-07-17 13:15:00,57.57,57.59,57.56,57.58,66134.0,43.314,43.329,43.3065,43.3215,66134.0
2015-07-17 13:20:00,57.57,57.62,57.56,57.59,132704.0,43.314,43.3516,43.3065,43.329,132704.0
2015-07-17 13:25:00,57.59,57.64,57.58,57.64,91529.0,43.329,43.3667,43.3215,43.3667,91529.0
2015-07-17 13:30:00,57.63,57.65,57.62,57.65,82211.0,43.3591,43.3742,43.3516,43.3742,82211.0
2015-07-17 13:35:00,57.65,57.67,57.64,57.66,84624.0,43.3742,43.3892,43.3667,43.3817,84624.0
2015-07-17 13:40:00,57.66,57.68,57.66,57.68,41605.0,43.3817,43.3968,43.3817,43.3968,41605.0
2015-07-17 13:45:00,57.68,57.69,57.65,57.69,105380.0,43.3968,43.4043,43.3742,43.4043,105380.0
2015-07-17 13:50:00,57.69,57.7,57.68,57.7,38511.0,43.4043,43.4118,43.3968,43.4118,38511.0
2015-07-17 13:55:00,57.69,57.7,57.65,57.66,100208.0,43.4043,43.4118,43.3742,43.3817,100208.0
2015-07-17 14:00:00,57.67,57.7,57.65,57.69,73079.0,43.3892,43.4118,43.3742,43.4043,73079.0
2015-07-17 14:05:00,57.69,57.72,57.68,57.72,119098.0,43.4043,43.4269,43.3968,43.4269,119098.0
2015-07-17 14:10:00,57.71,57.73,57.7,57.72,103050.0,43.4193,43.4344,43.4118,43.4269,103050.0
2015-07-17 14:15:00,57.71,57.72,57.68,57.71,125901.0,43.4193,43.4269,43.3968,43.4193,125901.0
2015-07-17 14:20:00,57.71,57.75,57.71,57.73,60476.0,43.4193,43.4494,43.4193,43.4344,60476.0
2015-07-17 14:25:00,57.74,57.77,57.74,57.76,250984.0,43.4419,43.4645,43.4419,43.4569,250984.0
2015-07-17 14:30:00,57.77,57.77,57.74,57.74,100583.0,43.4645,43.4645,43.4419,43.4419,100583.0
2015-07-17 14:35:00,57.74,57.75,57.69,57.72,72948.0,43.4419,43.4494,43.4043,43.4269,72948.0
2015-07-17 14:40:00,57.72,57.72,57.68,57.69,79955.0,43.4269,43.4269,43.3968,43.4043,79955.0
2015-07-17 14:45:00,57.7,57.74,57.69,57.73,89219.0,43.4118,43.4419,43.4043,43.4344,89219.0
2015-07-17 14:50:00,57.73,57.78,57.7,57.76,192111.0,43.4344,43.472,43.4118,43.4569,192111.0
2015-07-17 14:55:00,57.76,57.81,57.74,57.8,130586.0,43.4569,43.4946,43.4419,43.487,130586.0
2015-07-17 15:00:00,57.8,57.81,57.76,57.78,158831.0,43.487,43.4946,43.4569,43.472,158831.0
2015-07-17 15:05:00,57.78,57.82,57.77,57.82,72190.0,43.472,43.5021,43.4645,43.5021,72190.0
2015-07-17 15:10:00,57.82,57.83,57.8,57.81,113277.0,43.5021,43.5096,43.487,43.4946,113277.0
2015-07-17 15:15:00,57.82,57.84,57.81,57.84,70753.0,43.5021,43.5171,43.4946,43.5171,70753.0
2015-07-17 15:20:00,57.84,57.84,57.77,57.77,136931.0,43.5171,43.5171,43.4645,43.4645,136931.0
2015-07-17 15:25:00,57.76,57.83,57.75,57.82,111965.0,43.4569,43.5096,43.4494,43.5021,111965.0
2015-07-17 15:30:00,57.82,57.85,57.8,57.82,134655.0,43.5021,43.5247,43.487,43.5021,134655.0
2015-07-17 15:35:00,57.83,57.89,57.82,57.89,136259.0,43.5096,43.5548,43.5021,43.5548,136259.0
2015-07-17 15:40:00,57.89,57.91,57.86,57.9,176099.0,43.5548,43.5698,43.5322,43.5623,176099.0
2015-07-17 15:45:00,57.9,57.96,57.9,57.93,226363.0,43.5623,43.6074,43.5623,43.5848,226363.0
2015-07-17 15:50:00,57.93,57.97,57.92,57.96,270841.0,43.5848,43.6149,43.5773,43.6074,270841.0
2015-07-17 15:55:00,57.96,57.98,57.91,57.93,765968.0,43.6074,43.6225,43.5698,43.5848,765968.0
2015-07-20 09:30:00,57.99,58.16,57.96,58.13,368848.0,43.63,43.7579,43.6074,43.7353,368848.0
2015-07-20 09:35:00,58.14,58.17,58.09,58.12,121702.0,43.7428,43.7654,43.7052,43.7278,121702.0
2015-07-20 09:40:00,58.11,58.13,58.02,58.08,114198.0,43.7203,43.7353,43.6526,43.6977,114198.0
2015-07-20 09:45:00,58.08,58.08,58.0,58.03,131567.0,43.6977,43.6977,43.6375,43.6601,131567.0
2015-07-20 09:50:00,58.04,58.06,58.02,58.06,85355.0,43.6676,43.6827,43.6526,43.6827,85355.0
2015-07-20 09:55:00,58.06,58.08,57.89,57.93,282371.0,43.6827,43.6977,43.5548,43.5848,282371.0
2015-07-20 10:00:00,57.94,57.98,57.89,57.92,142747.0,43.5924,43.6225,43.5548,43.5773,142747.0
2015-07-20 10:05:00,57.92,58.0,57.9,57.9,184573.0,43.5773,43.6375,43.5623,43.5623,184573.0
2015-07-20 10:10:00,57.91,57.97,57.88,57.95,167225.0,43.5698,43.6149,43.5472,43.5999,167225.0
2015-07-20 10:15:00,57.95,58.02,57.95,58.0,143611.0,43.5999,43.6526,43.5999,43.6375,143611.0
2015-07-20 10:20:00,58.0,58.03,57.97,58.02,193376.0,43.6375,43.6601,43.6149,43.6526,193376.0
2015-07-20 10:25:00,58.03,58.03,57.98,57.98,102116.0,43.6601,43.6601,43.6225,43.6225,102116.0
2015-07-20 10:30:00,57.98,58.03,57.96,57.97,95303.0,43.6225,43.6601,43.6074,43.6149,95303.0
2015-07-20 10:35:00,57.97,58.03,57.94,57.98,158263.0,43.6149,43.6601,43.5924,43.6225,158263.0
2015-07-20 10:40:00,57.98,57.98,57.93,57.98,112416.0,43.6225,43.6225,43.5848,43.6225,112416.0
2015-07-20 10:45:00,57.98,58.01,57.98,58.0,77748.0,43.6225,43.645,43.6225,43.6375,77748.0
2015-07-20 10:50:00,58.01,58.02,57.97,58.02,102424.0,43.645,43.6526,43.6149,43.6526,102424.0
2015-07-20 10:55:00,58.02,58.09,58.0,58.07,117642.0,43.6526,43.7052,43.6375,43.6902,117642.0
2015-07-20 11:00:00,58.08,58.11,58.06,58.07,86230.0,43.6977,43.7203,43.6827,43.6902,86230.0
2015-07-20 11:05:00,58.07,58.11,58.06,58.1,71519.0,43.6902,43.7203,43.6827,43.7128,71519.0
2015-07-20 11:10:00,58.1,58.12,58.06,58.09,75013.0,43.7128,43.7278,43.6827,43.7052,75013.0
2015-07-20 11:15:00,58.09,58.14,58.09,58.11,74783.0,43.7052,43.7428,43.7052,43.7203,74783.0
2015-07-20 11:20:00,58.12,58.12,58.07,58.1,84758.0,43.7278,43.7278,43.6902,43.7128,84758.0
2015-07-20 11:25:00,58.1,58.14,58.09,58.11,80398.0,43.7128,43.7428,43.7052,43.7203,80398.0
2015-07-20 11:30:00,58.11,58.12,58.07,58.08,88743.0,43.7203,43.7278,43.6902,43.6977,88743.0
2015-07-20 11:35:00,58.07,58.11,58.06,58.11,75740.0,43.6902,43.7203,43.6827,43.7203,75740.0
2015-07-20 11:40:00,58.11,58.12,58.09,58.11,45025.0,43.7203,43.7278,43.7052,43.7203,45025.0
2015-07-20 11:45:00,58.11,58.14,58.1,58.13,58118.0,43.7203,43.7428,43.7128,43.7353,58118.0
2015-07-20 11:50:00,58.14,58.17,58.13,58.17,79737.0,43.7428,43.7654,43.7353,43.7654,79737.0
2015-07-20 11:55:00,58.17,58.17,58.14,58.16,97962.0,43.7654,43.7654,43.7428,43.7579,97962.0
2015-07-20 12:00:00,58.16,58.18,58.14,58.15,81835.0,43.7579,43.7729,43.7428,43.7504,81835.0
2015-07-20 12:05:00,58.16,58.16,58.12,58.13,91586.0,43.7579,43.7579,43.7278,43.7353,91586.0
2015-07-20 12:10:00,58.13,58.15,58.12,58.15,44035.0,43.7353,43.7504,43.7278,43.7504,44035.0
2015-07-20 12:15:00,58.15,58.16,58.11,58.12,84653.0,43.7504,43.7579,43.7203,43.7278,84653.0
2015-07-20 12:20:00,58.12,58.12,58.07,58.1,41907.0,43.7278,43.7278,43.6902,43.7128,41907.0
2015-07-20 12:25:00,58.11,58.11,58.08,58.1,26365.0,43.7203,43.7203,43.6977,43.7128,26365.0
2015-07-20 12:30:00,58.1,58.14,58.09,58.12,64559.0,43.7128,43.7428,43.7052,43.7278,64559.0
2015-07-20 12:35:00,58.12,58.14,58.11,58.12,46030.0,43.7278,43.7428,43.7203,43.7278,46030.0
2015-07-20 12:40:00,58.13,58.16,58.11,58.16,45659.0,43.7353,43.7579,43.7203,43.7579,45659.0
2015-07-20 12:45:00,58.15,58.19,58.15,58.18,86145.0,43.7504,43.7805,43.7504,43.7729,86145.0
2015-07-20 12:50:00,58.18,58.2,58.17,58.2,64485.0,43.7729,43.788,43.7654,43.788,64485.0
2015-07-20 12:55:00,58.2,58.24,58.18,58.21,150235.0,43.788,43.8181,43.7729,43.7955,150235.0
2015-07-20 13:00:00,58.21,58.21,58.18,58.2,87147.0,43.7955,43.7955,43.7729,43.788,87147.0
2015-07-20 13:05:00,58.2,58.23,58.19,58.22,62429.0,43.788,43.8106,43.7805,43.803,62429.0
2015-07-20 13:10:00,58.21,58.22,58.18,58.2,80905.0,43.7955,43.803,43.7729,43.788,80905.0
2015-07-20 13:15:00,58.2,58.21,58.19,58.2,153106.0,43.788,43.7955,43.7805,43.788,153106.0
2015-07-20 13:20:00,58.21,58.25,58.2,58.21,68617.0,43.7955,43.8256,43.788,43.7955,68617.0
2015-07-20 13:25:00,58.21,58.23,58.2,58.21,112447.0,43.7955,43.8106,43.788,43.7955,112447.0
2015-07-20 13:30:00,58.21,58.24,58.2,58.24,72444.0,43.7955,43.8181,43.788,43.8181,72444.0
2015-07-20 13:35:00,58.24,58.29,58.23,58.28,118738.0,43.8181,43.8557,43.8106,43.8482,118738.0
2015-07-20 13:40:00,58.27,58.28,58.26,58.27,53059.0,43.8407,43.8482,43.8331,43.8407,53059.0
2015-07-20 13:45:00,58.27,58.28,58.2,58.21,81841.0,43.8407,43.8482,43.788,43.7955,81841.0
2015-07-20 13:50:00,58.22,58.25,58.21,58.22,65640.0,43.803,43.8256,43.7955,43.803,65640.0
2015-07-20 13:55:00,58.21,58.25,58.2,58.23,124545.0,43.7955,43.8256,43.788,43.8106,124545.0
2015-07-20 14:00:00,58.22,58.25,58.2,58.24,56967.0,43.803,43.8256,43.788,43.8181,56967.0
2015-07-20 14:05:00,58.24,58.25,58.22,58.23,30820.0,43.8181,43.8256,43.803,43.8106,30820.0
2015-07-20 14:10:00,58.23,58.27,58.22,58.26,73858.0,43.8106,43.8407,43.803,43.8331,73858.0
2015-07-20 14:15:00,58.25,58.27,58.19,58.2,60663.0,43.8256,43.8407,43.7805,43.788,60663.0
2015-07-20 14:20:00,58.21,58.22,58.19,58.2,47409.0,43.7955,43.803,43.7805,43.788,47409.0
2015-07-20 14:25:00,58.19,58.27,58.19,58.23,71807.0,43.7805,43.8407,43.7805,43.8106,71807.0
2015-07-20 14:30:00,58.23,58.25,58.21,58.22,44900.0,43.8106,43.8256,43.7955,43.803,44900.0
2015-07-20 14:35:00,58.21,58.25,58.21,58.22,77125.0,43.7955,43.8256,43.7955,43.803,77125.0
2015-07-20 14:40:00,58.22,58.23,58.2,58.21,37027.0,43.803,43.8106,43.788,43.7955,37027.0
2015-07-20 14:45:00,58.21,58.23,58.2,58.21,65245.0,43.7955,43.8106,43.788,43.7955,65245.0
2015-07-20 14:50:00,58.21,58.23,58.2,58.21,200344.0,43.7955,43.8106,43.788,43.7955,200344.0
2015-07-20 14:55:00,58.2,58.21,58.17,58.17,102318.0,43.788,43.7955,43.7654,43.7654,102318.0
2015-07-20 15:00:00,58.17,58.21,58.17,58.2,77165.0,43.7654,43.7955,43.7654,43.788,77165.0
2015-07-20 15:05:00,58.2,58.23,58.17,58.22,158700.0,43.788,43.8106,43.7654,43.803,158700.0
2015-07-20 15:10:00,58.22,58.27,58.22,58.24,145579.0,43.803,43.8407,43.803,43.8181,145579.0
2015-07-20 15:15:00,58.24,58.25,58.16,58.17,115137.0,43.8181,43.8256,43.7579,43.7654,115137.0
2015-07-20 15:20:00,58.17,58.18,58.14,58.17,208094.0,43.7654,43.7729,43.7428,43.7654,208094.0
2015-07-20 15:25:00,58.18,58.2,58.13,58.14,103738.0,43.7729,43.788,43.7353,43.7428,103738.0
2015-07-20 15:30:00,58.14,58.16,58.12,58.14,115626.0,43.7428,43.7579,43.7278,43.7428,115626.0
2015-07-20 15:35:00,58.13,58.14,58.06,58.08,241362.0,43.7353,43.7428,43.6827,43.6977,241362.0
2015-07-20 15:40:00,58.08,58.08,58.0,58.05,176924.0,43.6977,43.6977,43.6375,43.6751,176924.0
2015-07-20 15:45:00,58.04,58.05,58.02,58.03,266899.0,43.6676,43.6751,43.6526,43.6601,266899.0
2015-07-20 15:50:00,58.04,58.04,58.01,58.02,257256.0,43.6676,43.6676,43.645,43.6526,257256.0
2015-07-20 15:55:00,58.02,58.07,58.01,58.03,456650.0,43.6526,43.6902,43.645,43.6601,456650.0
2015-07-21 09:30:00,58.02,58.11,57.99,58.05,343197.0,43.6526,43.7203,43.63,43.6751,343197.0
2015-07-21 09:35:00,58.05,58.19,58.04,58.18,118696.0,43.6751,43.7805,43.6676,43.7729,118696.0
2015-07-21 09:40:00,58.19,58.28,58.13,58.26,135479.0,43.7805,43.8482,43.7353,43.8331,135479.0
2015-07-21 09:45:00,58.24,58.33,58.24,58.32,149442.0,43.8181,43.8858,43.8181,43.8783,149442.0
2015-07-21 09:50:00,58.32,58.34,58.25,58.26,99252.0,43.8783,43.8933,43.8256,43.8331,99252.0
2015-07-21 09:55:00,58.26,58.32,58.24,58.31,116182.0,43.8331,43.8783,43.8181,43.8707,116182.0
2015-07-21 10:00:00,58.31,58.37,58.29,58.32,169810.0,43.8707,43.9159,43.8557,43.8783,169810.0
2015-07-21 10:05:00,58.32,58.32,58.23,58.25,178475.0,43.8783,43.8783,43.8106,43.8256,178475.0
2015-07-21 10:10:00,58.23,58.27,58.19,58.26,128476.0,43.8106,43.8407,43.7805,43.8331,128476.0
2015-07-21 10:15:00,58.25,58.28,58.23,58.26,238725.0,43.8256,43.8482,43.8106,43.8331,238725.0
2015-07-21 10:20:00,58.25,58.28,58.22,58.27,111075.0,43.8256,43.8482,43.803,43.8407,111075.0
2015-07-21 10:25:00,58.28,58.31,58.26,58.28,63425.0,43.8482,43.8707,43.8331,43.8482,63425.0
2015-07-21 10:30:00,58.28,58.29,58.18,58.18,172315.0,43.8482,43.8557,43.7729,43.7729,172315.0
2015-07-21 10:35:00,58.19,58.2,58.18,58.18,156735.0,43.7805,43.788,43.7729,43.7729,156735.0
2015-07-21 10:40:00,58.19,58.2,58.15,58.16,103278.0,43.7805,43.788,43.7504,43.7579,103278.0
2015-07-21 10:45:00,58.16,58.17,58.1,58.11,129125.0,43.7579,43.7654,43.7128,43.7203,129125.0
2015-07-21 10:50:00,58.11,58.11,58.05,58.08,136029.0,43.7203,43.7203,43.6751,43.6977,136029.0
2015-07-21 10:55:00,58.08,58.13,58.08,58.09,82812.0,43.6977,43.7353,43.6977,43.7052,82812.0
2015-07-21 11:00:00,58.1,58.1,58.06,58.1,213864.0,43.7128,43.7128,43.6827,43.7128,213864.0
2015-07-21 11:05:00,58.1,58.1,58.02,58.04,74986.0,43.7128,43.7128,43.6526,43.6676,74986.0
2015-07-21 11:10:00,58.05,58.08,58.01,58.05,92151.0,43.6751,43.6977,43.645,43.6751,92151.0
2015-07-21 11:15:00,58.05,58.07,57.99,58.01,159140.0,43.6751,43.6902,43.63,43.645,159140.0
2015-07-21 11:20:00,58.01,58.06,57.99,58.03,142282.0,43.645,43.6827,43.63,43.6601,142282.0
2015-07-21 11:25:00,58.04,58.08,58.02,58.03,146795.0,43.6676,43.6977,43.6526,43.6601,146795.0
2015-07-21 11:30:00,58.04,58.05,57.99,58.02,94357.0,43.6676,43.6751,43.63,43.6526,94357.0
2015-07-21 11:35:00,58.02,58.02,57.96,57.99,177581.0,43.6526,43.6526,43.6074,43.63,177581.0
2015-07-21 11:40:00,58.0,58.03,57.99,58.02,160867.0,43.6375,43.6601,43.63,43.6526,160867.0
2015-07-21 11:45:00,58.02,58.03,57.99,58.0,533104.0,43.6526,43.6601,43.63,43.6375,533104.0
2015-07-21 11:50:00,58.0,58.01,57.95,58.0,362429.0,43.6375,43.645,43.5999,43.6375,362429.0
2015-07-21 11:55:00,57.99,58.0,57.95,57.97,203492.0,43.63,43.6375,43.5999,43.6149,203492.0
2015-07-21 12:00:00,57.97,57.98,57.9,57.92,106918.0,43.6149,43.6225,43.5623,43.5773,106918.0
2015-07-21 12:05:00,57.92,57.97,57.91,57.93,67652.0,43.5773,43.6149,43.5698,43.5848,67652.0
2015-07-21 12:10:00,57.93,57.95,57.89,57.95,94576.0,43.5848,43.5999,43.5548,43.5999,94576.0
2015-07-21 12:15:00,57.95,57.96,57.9,57.91,83424.0,43.5999,43.6074,43.5623,43.5698,83424.0
2015-07-21 12:20:00,57.91,57.91,57.85,57.87,80717.0,43.5698,43.5698,43.5247,43.5397,80717.0
2015-07-21 12:25:00,57.87,57.88,57.83,57.84,79085.0,43.5397,43.5472,43.5096,43.5171,79085.0
2015-07-21 12:30:00,57.84,57.9,57.83,57.84,118145.0,43.5171,43.5623,43.5096,43.5171,118145.0
2015-07-21 12:35:00,57.84,57.87,57.82,57.85,161199.0,43.5171,43.5397,43.5021,43.5247,161199.0
2015-07-21 12:40:00,57.85,57.93,57.85,57.89,98408.0,43.5247,43.5848,43.5247,43.5548,98408.0
2015-07-21 12:45:00,57.89,57.92,57.83,57.85,75345.0,43.5548,43.5773,43.5096,43.5247,75345.0
2015-07-21 12:50:00,57.85,57.88,57.82,57.86,55293.0,43.5247,43.5472,43.5021,43.5322,55293.0
2015-07-21 12:55:00,57.85,57.89,57.85,57.86,61020.0,43.5247,43.5548,43.5247,43.5322,61020.0
2015-07-21 13:00:00,57.86,57.86,57.78,57.78,86338.0,43.5322,43.5322,43.472,43.472,86338.0
2015-07-21 13:05:00,57.79,57.79,57.75,57.77,125708.0,43.4795,43.4795,43.4494,43.4645,125708.0
2015-07-21 13:10:00,57.77,57.78,57.75,57.78,56997.0,43.4645,43.472,43.4494,43.472,56997.0
2015-07-21 13:15:00,57.78,57.83,57.78,57.82,63538.0,43.472,43.5096,43.472,43.5021,63538.0
2015-07-21 13:20:00,57.81,57.83,57.79,57.8,69000.0,43.4946,43.5096,43.4795,43.487,69000.0
2015-07-21 13:25:00,57.8,57.81,57.77,57.77,91925.0,43.487,43.4946,43.4645,43.4645,91925.0
2015-07-21 13:30:00,57.77,57.79,57.76,57.77,62209.0,43.4645,43.4795,43.4569,43.4645,62209.0
2015-07-21 13:35:00,57.77,57.79,57.76,57.78,63822.0,43.4645,43.4795,43.4569,43.472,63822.0
2015-07-21 13:40:00,57.78,57.85,57.78,57.84,97772.0,43.472,43.5247,43.472,43.5171,97772.0
2015-07-21 13:45:00,57.84,57.87,57.84,57.87,48299.0,43.5171,43.5397,43.5171,43.5397,48299.0
2015-07-21 13:50:00,57.87,57.88,57.83,57.86,123853.0,43.5397,43.5472,43.5096,43.5322,123853.0
2015-07-21 13:55:00,57.85,57.87,57.82,57.83,143101.0,43.5247,43.5397,43.5021,43.5096,143101.0
2015-07-21 14:00:00,57.83,57.83,57.76,57.77,60285.0,43.5096,43.5096,43.4569,43.4645,60285.0
2015-07-21 14:05:00,57.76,57.78,57.75,57.75,65877.0,43.4569,43.472,43.4494,43.4494,65877.0
2015-07-21 14:10:00,57.75,57.78,57.75,57.78,196163.0,43.4494,43.472,43.4494,43.472,196163.0
2015-07-21 14:15:00,57.78,57.84,57.77,57.84,62611.0,43.472,43.5171,43.4645,43.5171,62611.0
2015-07-21 14:20:00,57.84,57.9,57.84,57.9,123588.0,43.5171,43.5623,43.5171,43.5623,123588.0
2015-07-21 14:25:00,57.9,57.95,57.89,57.91,166999.0,43.5623,43.5999,43.5548,43.5698,166999.0
2015-07-21 14:30:00,57.91,57.91,57.85,57.87,105916.0,43.5698,43.5698,43.5247,43.5397,105916.0
2015-07-21 14:35:00,57.86,57.87,57.83,57.86,66101.0,43.5322,43.5397,43.5096,43.5322,66101.0
2015-07-21 14:40:00,57.85,57.88,57.84,57.87,57189.0,43.5247,43.5472,43.5171,43.5397,57189.0
2015-07-21 14:45:00,57.86,57.91,57.85,57.86,159326.0,43.5322,43.5698,43.5247,43.5322,159326.0
2015-07-21 14:50:00,57.85,57.85,57.81,57.85,91145.0,43.5247,43.5247,43.4946,43.5247,91145.0
2015-07-21 14:55:00,57.85,57.89,57.83,57.88,148546.0,43.5247,43.5548,43.5096,43.5472,148546.0
2015-07-21 15:00:00,57.89,57.9,57.83,57.87,101332.0,43.5548,43.5623,43.5096,43.5397,101332.0
2015-07-21 15:05:00,57.86,57.87,57.81,57.87,75470.0,43.5322,43.5397,43.4946,43.5397,75470.0
2015-07-21 15:10:00,57.87,57.88,57.85,57.86,113804.0,43.5397,43.5472,43.5247,43.5322,113804.0
2015-07-21 15:15:00,57.86,57.9,57.85,57.87,136933.0,43.5322,43.5623,43.5247,43.5397,136933.0
2015-07-21 15:20:00,57.87,57.87,57.82,57.83,150842.0,43.5397,43.5397,43.5021,43.5096,150842.0
2015-07-21 15:25:00,57.82,57.89,57.81,57.89,165028.0,43.5021,43.5548,43.4946,43.5548,165028.0
2015-07-21 15:30:00,57.88,57.95,57.86,57.95,120075.0,43.5472,43.5999,43.5322,43.5999,120075.0
2015-07-21 15:35:00,57.94,57.96,57.9,57.96,192496.0,43.5924,43.6074,43.5623,43.6074,192496.0
2015-07-21 15:40:00,57.96,57.96,57.93,57.94,155944.0,43.6074,43.6074,43.5848,43.5924,155944.0
2015-07-21 15:45:00,57.95,57.98,57.93,57.95,241256.0,43.5999,43.6225,43.5848,43.5999,241256.0
2015-07-21 15:50:00,57.95,57.97,57.92,57.94,201147.0,43.5999,43.6149,43.5773,43.5924,201147.0
2015-07-21 15:55:00,57.94,57.96,57.88,57.94,601082.0,43.5924,43.6074,43.5472,43.5924,601082.0
2015-07-22 09:30:00,58.07,58.33,58.06,58.25,449223.0,43.6902,43.8858,43.6827,43.8256,449223.0
2015-07-22 09:35:00,58.25,58.35,58.23,58.31,310281.0,43.8256,43.9008,43.8106,43.8707,310281.0
2015-07-22 09:40:00,58.32,58.34,58.29,58.32,206300.0,43.8783,43.8933,43.8557,43.8783,206300.0
2015-07-22 09:45:00,58.32,58.32,58.19,58.24,171554.0,43.8783,43.8783,43.7805,43.8181,171554.0
2015-07-22 09:50:00,58.24,58.26,58.14,58.14,271086.0,43.8181,43.8331,43.7428,43.7428,271086.0
2015-07-22 09:55:00,58.15,58.19,58.13,58.18,107966.0,43.7504,43.7805,43.7353,43.7729,107966.0
2015-07-22 10:00:00,58.18,58.21,58.14,58.14,146667.0,43.7729,43.7955,43.7428,43.7428,146667.0
2015-07-22 10:05:00,58.14,58.19,58.13,58.15,285561.0,43.7428,43.7805,43.7353,43.7504,285561.0
2015-07-22 10:10:00,58.14,58.19,58.12,58.13,249026.0,43.7428,43.7805,43.7278,43.7353,249026.0
2015-07-22 10:15:00,58.13,58.21,58.12,58.14,314662.0,43.7353,43.7955,43.7278,43.7428,314662.0
2015-07-22 10:20:00,58.13,58.16,58.11,58.13,140248.0,43.7353,43.7579,43.7203,43.7353,140248.0
2015-07-22 10:25:00,58.14,58.14,58.06,58.07,193206.0,43.7428,43.7428,43.6827,43.6902,193206.0
2015-07-22 10:30:00,58.07,58.1,58.02,58.04,179714.0,43.6902,43.7128,43.6526,43.6676,179714.0
2015-07-22 10:35:00,58.03,58.06,58.02,58.04,206485.0,43.6601,43.6827,43.6526,43.6676,206485.0
2015-07-22 10:40:00,58.05,58.09,58.02,58.02,138827.0,43.6751,43.7052,43.6526,43.6526,138827.0
2015-07-22 10:45:00,58.02,58.05,58.0,58.04,177048.0,43.6526,43.6751,43.6375,43.6676,177048.0
2015-07-22 10:50:00,58.04,58.05,58.01,58.01,247895.0,43.6676,43.6751,43.645,43.645,247895.0
2015-07-22 10:55:00,58.02,58.09,58.01,58.04,147852.0,43.6526,43.7052,43.645,43.6676,147852.0
2015-07-22 11:00:00,58.04,58.05,57.99,58.01,162502.0,43.6676,43.6751,43.63,43.645,162502.0
2015-07-22 11:05:00,58.01,58.08,58.0,58.07,84430.0,43.645,43.6977,43.6375,43.6902,84430.0
2015-07-22 11:10:00,58.07,58.12,58.06,58.09,123625.0,43.6902,43.7278,43.6827,43.7052,123625.0
2015-07-22 11:15:00,58.1,58.15,58.09,58.15,127506.0,43.7128,43.7504,43.7052,43.7504,127506.0
2015-07-22 11:20:00,58.14,58.17,58.13,58.16,213141.0,43.7428,43.7654,43.7353,43.7579,213141.0
2015-07-22 11:25:00,58.16,58.19,58.13,58.15,234174.0,43.7579,43.7805,43.7353,43.7504,234174.0
2015-07-22 11:30:00,58.15,58.16,58.13,58.14,192349.0,43.7504,43.7579,43.7353,43.7428,192349.0
2015-07-22 11:35:00,58.15,58.15,58.13,58.15,91928.0,43.7504,43.7504,43.7353,43.7504,91928.0
2015-07-22 11:40:00,58.14,58.16,58.14,58.15,145062.0,43.7428,43.7579,43.7428,43.7504,145062.0
2015-07-22 11:45:00,58.15,58.21,58.14,58.2,186076.0,43.7504,43.7955,43.7428,43.788,186076.0
2015-07-22 11:50:00,58.2,58.25,58.19,58.22,141752.0,43.788,43.8256,43.7805,43.803,141752.0
2015-07-22 11:55:00,58.22,58.25,58.2,58.25,72410.0,43.803,43.8256,43.788,43.8256,72410.0
2015-07-22 12:00:00,58.25,58.3,58.25,58.29,136467.0,43.8256,43.8632,43.8256,43.8557,136467.0
2015-07-22 12:05:00,58.29,58.29,58.24,58.26,107187.0,43.8557,43.8557,43.8181,43.8331,107187.0
2015-07-22 12:10:00,58.26,58.26,58.23,58.24,69690.0,43.8331,43.8331,43.8106,43.8181,69690.0
2015-07-22 12:15:00,58.24,58.24,58.22,58.24,61448.0,43.8181,43.8181,43.803,43.8181,61448.0
2015-07-22 12:20:00,58.23,58.24,58.19,58.21,127298.0,43.8106,43.8181,43.7805,43.7955,127298.0
2015-07-22 12:25:00,58.2,58.22,58.17,58.21,108904.0,43.788,43.803,43.7654,43.7955,108904.0
2015-07-22 12:30:00,58.21,58.24,58.2,58.21,80877.0,43.7955,43.8181,43.788,43.7955,80877.0
2015-07-22 12:35:00,58.22,58.32,58.21,58.3,152652.0,43.803,43.8783,43.7955,43.8632,152652.0
2015-07-22 12:40:00,58.3,58.35,58.26,58.35,130575.0,43.8632,43.9008,43.8331,43.9008,130575.0
2015-07-22 12:45:00,58.35,58.39,58.33,58.39,218968.0,43.9008,43.9309,43.8858,43.9309,218968.0
2015-07-22 12:50:00,58.39,58.39,58.37,58.38,109624.0,43.9309,43.9309,43.9159,43.9234,109624.0
2015-07-22 12:55:00,58.37,58.42,58.36,58.39,147344.0,43.9159,43.9535,43.9084,43.9309,147344.0
2015-07-22 13:00:00,58.39,58.49,58.37,58.46,151023.0,43.9309,44.0062,43.9159,43.9836,151023.0
2015-07-22 13:05:00,58.45,58.46,58.43,58.44,75914.0,43.9761,43.9836,43.961,43.9686,75914.0
2015-07-22 13:10:00,58.44,58.44,58.4,58.41,46268.0,43.9686,43.9686,43.9385,43.946,46268.0
2015-07-22 13:15:00,58.41,58.45,58.37,58.43,167830.0,43.946,43.9761,43.9159,43.961,167830.0
2015-07-22 13:20:00,58.43,58.45,58.42,58.44,111749.0,43.961,43.9761,43.9535,43.9686,111749.0
2015-07-22 13:25:00,58.43,58.46,58.43,58.46,86410.0,43.961,43.9836,43.961,43.9836,86410.0
2015-07-22 13:30:00,58.46,58.48,58.45,58.47,81338.0,43.9836,43.9987,43.9761,43.9911,81338.0
2015-07-22 13:35:00,58.47,58.5,58.46,58.49,159508.0,43.9911,44.0137,43.9836,44.0062,159508.0
2015-07-22 13:40:00,58.49,58.49,58.46,58.49,92294.0,44.0062,44.0062,43.9836,44.0062,92294.0
2015-07-22 13:45:00,58.48,58.5,58.47,58.48,85450.0,43.9987,44.0137,43.9911,43.9987,85450.0
2015-07-22 13:50:00,58.47,58.54,58.46,58.54,433691.0,43.9911,44.0438,43.9836,44.0438,433691.0
2015-07-22 13:55:00,58.53,58.58,58.53,58.56,170200.0,44.0363,44.0739,44.0363,44.0588,170200.0
2015-07-22 14:00:00,58.55,58.56,58.49,58.5,180709.0,44.0513,44.0588,44.0062,44.0137,180709.0
2015-07-22 14:05:00,58.5,58.51,58.41,58.42,286507.0,44.0137,44.0212,43.946,43.9535,286507.0
2015-07-22 14:10:00,58.42,58.45,58.4,58.44,134978.0,43.9535,43.9761,43.9385,43.9686,134978.0
2015-07-22 14:15:00,58.44,58.45,58.4,58.43,144169.0,43.9686,43.9761,43.9385,43.961,144169.0
2015-07-22 14:20:00,58.44,58.52,58.43,58.52,110441.0,43.9686,44.0287,43.961,44.0287,110441.0
2015-07-22 14:25:00,58.52,58.52,58.49,58.51,216209.0,44.0287,44.0287,44.0062,44.0212,216209.0
2015-07-22 14:30:00,58.51,58.54,58.5,58.52,97753.0,44.0212,44.0438,44.0137,44.0287,97753.0
2015-07-22 14:35:00,58.53,58.58,58.52,58.57,152055.0,44.0363,44.0739,44.0287,44.0664,152055.0
2015-07-22 14:40:00,58.56,58.57,58.5,58.53,134220.0,44.0588,44.0664,44.0137,44.0363,134220.0
2015-07-22 14:45:00,58.53,58.56,58.53,58.56,87717.0,44.0363,44.0588,44.0363,44.0588,87717.0
2015-07-22 14:50:00,58.55,58.57,58.53,58.54,228201.0,44.0513,44.0664,44.0363,44.0438,228201.0
2015-07-22 14:55:00,58.55,58.56,58.54,58.56,108969.0,44.0513,44.0588,44.0438,44.0588,108969.0
2015-07-22 15:00:00,58.55,58.59,58.55,58.58,130208.0,44.0513,44.0814,44.0513,44.0739,130208.0
2015-07-22 15:05:00,58.59,58.59,58.54,58.56,100475.0,44.0814,44.0814,44.0438,44.0588,100475.0
2015-07-22 15:10:00,58.56,58.56,58.52,58.52,173921.0,44.0588,44.0588,44.0287,44.0287,173921.0
2015-07-22 15:15:00,58.52,58.56,58.5,58.55,144763.0,44.0287,44.0588,44.0137,44.0513,144763.0
2015-07-22 15:20:00,58.55,58.56,58.54,58.54,111098.0,44.0513,44.0588,44.0438,44.0438,111098.0
2015-07-22 15:25:00,58.54,58.55,58.52,58.52,142633.0,44.0438,44.0513,44.0287,44.0287,142633.0
2015-07-22 15:30:00,58.54,58.54,58.48,58.51,221631.0,44.0438,44.0438,43.9987,44.0212,221631.0
2015-07-22 15:35:00,58.5,58.51,58.42,58.43,213710.0,44.0137,44.0212,43.9535,43.961,213710.0
2015-07-22 15:40:00,58.43,58.43,58.37,58.4,291297.0,43.961,43.961,43.9159,43.9385,291297.0
2015-07-22 15:45:00,58.4,58.45,58.38,58.44,205230.0,43.9385,43.9761,43.9234,43.9686,205230.0
2015-07-22 15:50:00,58.44,58.45,58.43,58.43,219690.0,43.9686,43.9761,43.961,43.961,219690.0
2015-07-22 15:55:00,58.43,58.54,58.43,58.51,514434.0,43.961,44.0438,43.961,44.0212,514434.0
2015-07-23 09:30:00,58.73,58.74,58.59,58.71,474790.0,44.1867,44.1943,44.0814,44.1717,474790.0
2015-07-23 09:35:00,58.71,58.77,58.66,58.67,309523.0,44.1717,44.2168,44.1341,44.1416,309523.0
2015-07-23 09:40:00,58.67,58.67,58.5,58.54,142395.0,44.1416,44.1416,44.0137,44.0438,142395.0
2015-07-23 09:45:00,58.54,58.57,58.5,58.55,113999.0,44.0438,44.0664,44.0137,44.0513,113999.0
2015-07-23 09:50:00,58.54,58.62,58.51,58.61,103724.0,44.0438,44.104,44.0212,44.0965,103724.0
2015-07-23 09:55:00,58.61,58.63,58.52,58.54,340106.0,44.0965,44.1115,44.0287,44.0438,340106.0
2015-07-23 10:00:00,58.53,58.54,58.43,58.44,220904.0,44.0363,44.0438,43.961,43.9686,220904.0
2015-07-23 10:05:00,58.43,58.49,58.39,58.48,269173.0,43.961,44.0062,43.9309,43.9987,269173.0
2015-07-23 10:10:00,58.48,58.51,58.43,58.5,176285.0,43.9987,44.0212,43.961,44.0137,176285.0
2015-07-23 10:15:00,58.5,58.53,58.49,58.5,141257.0,44.0137,44.0363,44.0062,44.0137,141257.0
2015-07-23 10:20:00,58.5,58.53,58.49,58.5,420622.0,44.0137,44.0363,44.0062,44.0137,420622.0
2015-07-23 10:25:00,58.5,58.56,58.49,58.55,84351.0,44.0137,44.0588,44.0062,44.0513,84351.0
2015-07-23 10:30:00,58.56,58.57,58.51,58.53,44521.0,44.0588,44.0664,44.0212,44.0363,44521.0
2015-07-23 10:35:00,58.53,58.55,58.5,58.51,155060.0,44.0363,44.0513,44.0137,44.0212,155060.0
2015-07-23 10:40:00,58.51,58.54,58.45,58.46,239648.0,44.0212,44.0438,43.9761,43.9836,239648.0
2015-07-23 10:45:00,58.46,58.49,58.4,58.41,107322.0,43.9836,44.0062,43.9385,43.946,107322.0
2015-07-23 10:50:00,58.41,58.44,58.39,58.4,97255.0,43.946,43.9686,43.9309,43.9385,97255.0
2015-07-23 10:55:00,58.41,58.41,58.35,58.38,156381.0,43.946,43.946,43.9008,43.9234,156381.0
2015-07-23 11:00:00,58.38,58.4,58.36,58.38,103992.0,43.9234,43.9385,43.9084,43.9234,103992.0
2015-07-23 11:05:00,58.38,58.41,58.36,58.4,103868.0,43.9234,43.946,43.9084,43.9385,103868.0
2015-07-23 11:10:00,58.39,58.41,58.38,58.39,155603.0,43.9309,43.946,43.9234,43.9309,155603.0
2015-07-23 11:15:00,58.39,58.39,58.33,58.33,113768.0,43.9309,43.9309,43.8858,43.8858,113768.0
2015-07-23 11:20:00,58.34,58.36,58.29,58.32,145947.0,43.8933,43.9084,43.8557,43.8783,145947.0
2015-07-23 11:25:00,58.32,58.32,58.26,58.28,93347.0,43.8783,43.8783,43.8331,43.8482,93347.0
2015-07-23 11:30:00,58.28,58.3,58.25,58.3,151326.0,43.8482,43.8632,43.8256,43.8632,151326.0
2015-07-23 11:35:00,58.3,58.31,58.23,58.23,115382.0,43.8632,43.8707,43.8106,43.8106,115382.0
2015-07-23 11:40:00,58.24,58.25,58.18,58.2,126976.0,43.8181,43.8256,43.7729,43.788,126976.0
2015-07-23 11:45:00,58.21,58.22,58.14,58.15,109843.0,43.7955,43.803,43.7428,43.7504,109843.0
2015-07-23 11:50:00,58.15,58.19,58.14,58.17,87920.0,43.7504,43.7805,43.7428,43.7654,87920.0
2015-07-23 11:55:00,58.17,58.2,58.15,58.19,118654.0,43.7654,43.788,43.7504,43.7805,118654.0
2015-07-23 12:00:00,58.19,58.22,58.16,58.19,91479.0,43.7805,43.803,43.7579,43.7805,91479.0
2015-07-23 12:05:00,58.18,58.21,58.14,58.2,63686.0,43.7729,43.7955,43.7428,43.788,63686.0
2015-07-23 12:10:00,58.19,58.2,58.14,58.16,68140.0,43.7805,43.788,43.7428,43.7579,68140.0
2015-07-23 12:15:00,58.16,58.18,58.14,58.15,107073.0,43.7579,43.7729,43.7428,43.7504,107073.0
2015-07-23 12:20:00,58.15,58.2,58.13,58.18,110886.0,43.7504,43.788,43.7353,43.7729,110886.0
2015-07-23 12:25:00,58.18,58.21,58.17,58.2,62442.0,43.7729,43.7955,43.7654,43.788,62442.0
2015-07-23 12:30:00,58.2,58.22,58.16,58.2,61250.0,43.788,43.803,43.7579,43.788,61250.0
2015-07-23 12:35:00,58.2,58.27,58.2,58.26,90465.0,43.788,43.8407,43.788,43.8331,90465.0
2015-07-23 12:40:00,58.25,58.26,58.23,58.25,81919.0,43.8256,43.8331,43.8106,43.8256,81919.0
2015-07-23 12:45:00,58.25,58.25,58.19,58.2,100163.0,43.8256,43.8256,43.7805,43.788,100163.0
2015-07-23 12:50:00,58.2,58.24,58.2,58.22,57467.0,43.788,43.8181,43.788,43.803,57467.0
2015-07-23 12:55:00,58.22,58.28,58.22,58.27,49849.0,43.803,43.8482,43.803,43.8407,49849.0
2015-07-23 13:00:00,58.27,58.29,58.25,58.28,97970.0,43.8407,43.8557,43.8256,43.8482,97970.0
2015-07-23 13:05:00,58.28,58.32,58.27,58.29,66616.0,43.8482,43.8783,43.8407,43.8557,66616.0
2015-07-23 13:10:00,58.29,58.3,58.23,58.26,55249.0,43.8557,43.8632,43.8106,43.8331,55249.0
2015-07-23 13:15:00,58.26,58.28,58.23,58.28,56511.0,43.8331,43.8482,43.8106,43.8482,56511.0
2015-07-23 13:20:00,58.28,58.28,58.23,58.23,69588.0,43.8482,43.8482,43.8106,43.8106,69588.0
2015-07-23 13:25:00,58.23,58.27,58.2,58.26,104438.0,43.8106,43.8407,43.788,43.8331,104438.0
2015-07-23 13:30:00,58.26,58.29,58.24,58.25,88114.0,43.8331,43.8557,43.8181,43.8256,88114.0
2015-07-23 13:35:00,58.25,58.25,58.2,58.23,56149.0,43.8256,43.8256,43.788,43.8106,56149.0
2015-07-23 13:40:00,58.23,58.26,58.22,58.24,113259.0,43.8106,43.8331,43.803,43.8181,113259.0
2015-07-23 13:45:00,58.24,58.29,58.24,58.28,66045.0,43.8181,43.8557,43.8181,43.8482,66045.0
2015-07-23 13:50:00,58.28,58.31,58.24,58.31,127496.0,43.8482,43.8707,43.8181,43.8707,127496.0
2015-07-23 13:55:00,58.31,58.33,58.29,58.31,71600.0,43.8707,43.8858,43.8557,43.8707,71600.0
2015-07-23 14:00:00,58.31,58.32,58.28,58.3,52308.0,43.8707,43.8783,43.8482,43.8632,52308.0
2015-07-23 14:05:00,58.29,58.3,58.24,58.26,107857.0,43.8557,43.8632,43.8181,43.8331,107857.0
2015-07-23 14:10:00,58.26,58.3,58.25,58.29,69368.0,43.8331,43.8632,43.8256,43.8557,69368.0
2015-07-23 14:15:00,58.28,58.35,58.28,58.33,72288.0,43.8482,43.9008,43.8482,43.8858,72288.0
2015-07-23 14:20:00,58.33,58.34,58.27,58.29,114389.0,43.8858,43.8933,43.8407,43.8557,114389.0
2015-07-23 14:25:00,58.29,58.31,58.26,58.28,81131.0,43.8557,43.8707,43.8331,43.8482,81131.0
2015-07-23 14:30:00,58.29,58.33,58.27,58.31,83954.0,43.8557,43.8858,43.8407,43.8707,83954.0
2015-07-23 14:35:00,58.32,58.34,58.29,58.34,90878.0,43.8783,43.8933,43.8557,43.8933,90878.0
2015-07-23 14:40:00,58.33,58.34,58.29,58.3,79487.0,43.8858,43.8933,43.8557,43.8632,79487.0
2015-07-23 14:45:00,58.3,58.32,58.27,58.29,130942.0,43.8632,43.8783,43.8407,43.8557,130942.0
2015-07-23 14:50:00,58.29,58.29,58.19,58.23,111780.0,43.8557,43.8557,43.7805,43.8106,111780.0
2015-07-23 14:55:00,58.23,58.25,58.19,58.24,85459.0,43.8106,43.8256,43.7805,43.8181,85459.0
2015-07-23 15:00:00,58.24,58.25,58.16,58.17,113991.0,43.8181,43.8256,43.7579,43.7654,113991.0
2015-07-23 15:05:00,58.16,58.18,58.11,58.12,131989.0,43.7579,43.7729,43.7203,43.7278,131989.0
2015-07-23 15:10:00,58.12,58.14,58.06,58.09,165143.0,43.7278,43.7428,43.6827,43.7052,165143.0
2015-07-23 15:15:00,58.1,58.14,58.08,58.12,121323.0,43.7128,43.7428,43.6977,43.7278,121323.0
2015-07-23 15:20:00,58.11,58.14,58.1,58.13,79774.0,43.7203,43.7428,43.7128,43.7353,79774.0
2015-07-23 15:25:00,58.14,58.15,58.08,58.14,163940.0,43.7428,43.7504,43.6977,43.7428,163940.0
2015-07-23 15:30:00,58.14,58.17,58.12,58.14,176683.0,43.7428,43.7654,43.7278,43.7428,176683.0
2015-07-23 15:35:00,58.14,58.22,58.13,58.22,154277.0,43.7428,43.803,43.7353,43.803,154277.0
2015-07-23 15:40:00,58.21,58.28,58.18,58.18,258728.0,43.7955,43.8482,43.7729,43.7729,258728.0
2015-07-23 15:45:00,58.18,58.22,58.16,58.22,258514.0,43.7729,43.803,43.7579,43.803,258514.0
2015-07-23 15:50:00,58.21,58.21,58.13,58.14,263158.0,43.7955,43.7955,43.7353,43.7428,263158.0
2015-07-23 15:55:00,58.14,58.21,58.11,58.18,542912.0,43.7428,43.7955,43.7203,43.7729,542912.0
2015-07-24 09:30:00,58.18,58.34,58.05,58.12,487538.0,43.7729,43.8933,43.6751,43.7278,487538.0
2015-07-24 09:35:00,58.11,58.11,57.98,58.1,286883.0,43.7203,43.7203,43.6225,43.7128,286883.0
2015-07-24 09:40:00,58.1,58.11,58.0,58.02,113965.0,43.7128,43.7203,43.6375,43.6526,113965.0
2015-07-24 09:45:00,58.02,58.12,58.02,58.07,178163.0,43.6526,43.7278,43.6526,43.6902,178163.0
2015-07-24 09:50:00,58.07,58.18,58.06,58.18,82962.0,43.6902,43.7729,43.6827,43.7729,82962.0
2015-07-24 09:55:00,58.19,58.21,58.15,58.17,159821.0,43.7805,43.7955,43.7504,43.7654,159821.0
2015-07-24 10:00:00,58.18,58.18,58.12,58.15,84308.0,43.7729,43.7729,43.7278,43.7504,84308.0
2015-07-24 10:05:00,58.15,58.2,58.13,58.18,96961.0,43.7504,43.788,43.7353,43.7729,96961.0
2015-07-24 10:10:00,58.19,58.2,58.12,58.15,69516.0,43.7805,43.788,43.7278,43.7504,69516.0
2015-07-24 10:15:00,58.14,58.14,58.02,58.06,61236.0,43.7428,43.7428,43.6526,43.6827,61236.0
2015-07-24 10:20:00,58.05,58.07,58.0,58.02,191813.0,43.6751,43.6902,43.6375,43.6526,191813.0
2015-07-24 10:25:00,58.02,58.08,58.0,58.07,223799.0,43.6526,43.6977,43.6375,43.6902,223799.0
2015-07-24 10:30:00,58.07,58.07,58.0,58.01,114672.0,43.6902,43.6902,43.6375,43.645,114672.0
2015-07-24 10:35:00,58.0,58.02,58.0,58.01,115639.0,43.6375,43.6526,43.6375,43.645,115639.0
2015-07-24 10:40:00,58.0,58.03,58.0,58.02,167962.0,43.6375,43.6601,43.6375,43.6526,167962.0
2015-07-24 10:45:00,58.03,58.04,58.0,58.03,96906.0,43.6601,43.6676,43.6375,43.6601,96906.0
2015-07-24 10:50:00,58.04,58.1,58.03,58.06,88694.0,43.6676,43.7128,43.6601,43.6827,88694.0
2015-07-24 10:55:00,58.06,58.07,58.01,58.01,68434.0,43.6827,43.6902,43.645,43.645,68434.0
2015-07-24 11:00:00,58.01,58.06,58.0,58.05,133161.0,43.645,43.6827,43.6375,43.6751,133161.0
2015-07-24 11:05:00,58.05,58.06,58.03,58.05,92284.0,43.6751,43.6827,43.6601,43.6751,92284.0
2015-07-24 11:10:00,58.05,58.07,58.02,58.05,90881.0,43.6751,43.6902,43.6526,43.6751,90881.0
2015-07-24 11:15:00,58.05,58.06,58.03,58.06,104520.0,43.6751,43.6827,43.6601,43.6827,104520.0
2015-07-24 11:20:00,58.06,58.07,58.04,58.06,114993.0,43.6827,43.6902,43.6676,43.6827,114993.0
2015-07-24 11:25:00,58.07,58.1,58.06,58.08,95405.0,43.6902,43.7128,43.6827,43.6977,95405.0
2015-07-24 11:30:00,58.08,58.11,58.07,58.09,116148.0,43.6977,43.7203,43.6902,43.7052,116148.0
2015-07-24 11:35:00,58.09,58.13,58.06,58.12,75839.0,43.7052,43.7353,43.6827,43.7278,75839.0
2015-07-24 11:40:00,58.13,58.16,58.11,58.12,75031.0,43.7353,43.7579,43.7203,43.7278,75031.0
2015-07-24 11:45:00,58.11,58.12,58.05,58.07,65646.0,43.7203,43.7278,43.6751,43.6902,65646.0
2015-07-24 11:50:00,58.07,58.08,58.02,58.06,58840.0,43.6902,43.6977,43.6526,43.6827,58840.0
2015-07-24 11:55:00,58.06,58.07,58.02,58.03,52803.0,43.6827,43.6902,43.6526,43.6601,52803.0
2015-07-24 12:00:00,58.04,58.05,58.02,58.04,70435.0,43.6676,43.6751,43.6526,43.6676,70435.0
2015-07-24 12:05:00,58.04,58.07,58.03,58.04,115917.0,43.6676,43.6902,43.6601,43.6676,115917.0
2015-07-24 12:10:00,58.04,58.05,58.02,58.04,38531.0,43.6676,43.6751,43.6526,43.6676,38531.0
2015-07-24 12:15:00,58.04,58.04,58.01,58.04,61380.0,43.6676,43.6676,43.645,43.6676,61380.0
2015-07-24 12:20:00,58.05,58.05,58.03,58.04,42240.0,43.6751,43.6751,43.6601,43.6676,42240.0
2015-07-24 12:25:00,58.03,58.07,58.03,58.06,55733.0,43.6601,43.6902,43.6601,43.6827,55733.0
2015-07-24 12:30:00,58.06,58.1,58.05,58.08,43211.0,43.6827,43.7128,43.6751,43.6977,43211.0
2015-07-24 12:35:00,58.08,58.1,58.03,58.04,54523.0,43.6977,43.7128,43.6601,43.6676,54523.0
2015-07-24 12:40:00,58.03,58.04,58.01,58.02,43449.0,43.6601,43.6676,43.645,43.6526,43449.0
2015-07-24 12:45:00,58.02,58.02,57.98,57.98,183777.0,43.6526,43.6526,43.6225,43.6225,183777.0
2015-07-24 12:50:00,57.99,57.99,57.92,57.92,224029.0,43.63,43.63,43.5773,43.5773,224029.0
2015-07-24 12:55:00,57.93,57.93,57.89,57.9,143046.0,43.5848,43.5848,43.5548,43.5623,143046.0
2015-07-24 13:00:00,57.91,57.99,57.9,57.98,268037.0,43.5698,43.63,43.5623,43.6225,268037.0
2015-07-24 13:05:00,57.98,57.98,57.94,57.95,79582.0,43.6225,43.6225,43.5924,43.5999,79582.0
2015-07-24 13:10:00,57.96,57.97,57.95,57.95,61185.0,43.6074,43.6149,43.5999,43.5999,61185.0
2015-07-24 13:15:00,57.96,57.98,57.94,57.97,50921.0,43.6074,43.6225,43.5924,43.6149,50921.0
2015-07-24 13:20:00,57.97,57.98,57.94,57.97,112328.0,43.6149,43.6225,43.5924,43.6149,112328.0
2015-07-24 13:25:00,57.97,58.0,57.97,57.97,60737.0,43.6149,43.6375,43.6149,43.6149,60737.0
2015-07-24 13:30:00,57.97,57.98,57.92,57.94,169560.0,43.6149,43.6225,43.5773,43.5924,169560.0
2015-07-24 13:35:00,57.94,57.95,57.91,57.92,62276.0,43.5924,43.5999,43.5698,43.5773,62276.0
2015-07-24 13:40:00,57.92,57.92,57.83,57.84,162421.0,43.5773,43.5773,43.5096,43.5171,162421.0
2015-07-24 13:45:00,57.84,57.84,57.75,57.8,413942.0,43.5171,43.5171,43.4494,43.487,413942.0
2015-07-24 13:50:00,57.8,57.84,57.78,57.8,323656.0,43.487,43.5171,43.472,43.487,323656.0
2015-07-24 13:55:00,57.8,57.8,57.75,57.78,286392.0,43.487,43.487,43.4494,43.472,286392.0
2015-07-24 14:00:00,57.77,57.81,57.77,57.8,207150.0,43.4645,43.4946,43.4645,43.487,207150.0
2015-07-24 14:05:00,57.8,57.81,57.79,57.8,81144.0,43.487,43.4946,43.4795,43.487,81144.0
2015-07-24 14:10:00,57.8,57.84,57.78,57.79,146243.0,43.487,43.5171,43.472,43.4795,146243.0
2015-07-24 14:15:00,57.79,57.79,57.73,57.75,134521.0,43.4795,43.4795,43.4344,43.4494,134521.0
2015-07-24 14:20:00,57.75,57.76,57.71,57.73,140813.0,43.4494,43.4569,43.4193,43.4344,140813.0
2015-07-24 14:25:00,57.73,57.8,57.73,57.77,126093.0,43.4344,43.487,43.4344,43.4645,126093.0
2015-07-24 14:30:00,57.77,57.79,57.73,57.73,116898.0,43.4645,43.4795,43.4344,43.4344,116898.0
2015-07-24 14:35:00,57.74,57.77,57.71,57.77,104300.0,43.4419,43.4645,43.4193,43.4645,104300.0
2015-07-24 14:40:00,57.77,57.79,57.74,57.76,137677.0,43.4645,43.4795,43.4419,43.4569,137677.0
2015-07-24 14:45:00,57.77,57.78,57.71,57.71,132678.0,43.4645,43.472,43.4193,43.4193,132678.0
2015-07-24 14:50:00,57.72,57.75,57.7,57.75,144923.0,43.4269,43.4494,43.4118,43.4494,144923.0
2015-07-24 14:55:00,57.74,57.83,57.74,57.82,111388.0,43.4419,43.5096,43.4419,43.5021,111388.0
2015-07-24 15:00:00,57.82,57.88,57.79,57.88,171718.0,43.5021,43.5472,43.4795,43.5472,171718.0
2015-07-24 15:05:00,57.89,57.9,57.85,57.9,174713.0,43.5548,43.5623,43.5247,43.5623,174713.0
2015-07-24 15:10:00,57.89,57.94,57.89,57.93,161646.0,43.5548,43.5924,43.5548,43.5848,161646.0
2015-07-24 15:15:00,57.93,57.94,57.89,57.94,144883.0,43.5848,43.5924,43.5548,43.5924,144883.0
2015-07-24 15:20:00,57.93,57.94,57.87,57.88,118425.0,43.5848,43.5924,43.5397,43.5472,118425.0
2015-07-24 15:25:00,57.88,57.91,57.78,57.78,128635.0,43.5472,43.5698,43.472,43.472,128635.0
2015-07-24 15:30:00,57.79,57.81,57.75,57.77,233918.0,43.4795,43.4946,43.4494,43.4645,233918.0
2015-07-24 15:35:00,57.77,57.78,57.73,57.77,171695.0,43.4645,43.472,43.4344,43.4645,171695.0
2015-07-24 15:40:00,57.77,57.84,57.75,57.83,205219.0,43.4645,43.5171,43.4494,43.5096,205219.0
2015-07-24 15:45:00,57.83,57.92,57.82,57.9,310864.0,43.5096,43.5773,43.5021,43.5623,310864.0
2015-07-24 15:50:00,57.9,57.9,57.83,57.87,241363.0,43.5623,43.5623,43.5096,43.5397,241363.0
2015-07-24 15:55:00,57.87,57.87,57.77,57.79,806631.0,43.5397,43.5397,43.4645,43.4795,806631.0
2015-07-27 09:30:00,57.48,57.57,57.38,57.44,548072.0,43.2463,43.314,43.171,43.2162,548072.0
2015-07-27 09:35:00,57.43,57.52,57.37,57.51,314019.0,43.2087,43.2764,43.1635,43.2689,314019.0
2015-07-27 09:40:00,57.51,57.54,57.36,57.39,256314.0,43.2689,43.2914,43.156,43.1786,256314.0
2015-07-27 09:45:00,57.39,57.48,57.34,57.47,229951.0,43.1786,43.2463,43.1409,43.2388,229951.0
2015-07-27 09:50:00,57.48,57.55,57.46,57.51,169877.0,43.2463,43.2989,43.2312,43.2689,169877.0
2015-07-27 09:55:00,57.52,57.56,57.5,57.53,165377.0,43.2764,43.3065,43.2613,43.2839,165377.0
2015-07-27 10:00:00,57.53,57.55,57.48,57.49,200735.0,43.2839,43.2989,43.2463,43.2538,200735.0
2015-07-27 10:05:00,57.49,57.49,57.42,57.43,165545.0,43.2538,43.2538,43.2011,43.2087,165545.0
2015-07-27 10:10:00,57.43,57.52,57.43,57.52,161426.0,43.2087,43.2764,43.2087,43.2764,161426.0
2015-07-27 10:15:00,57.53,57.64,57.52,57.64,112256.0,43.2839,43.3667,43.2764,43.3667,112256.0
2015-07-27 10:20:00,57.64,57.65,57.54,57.55,142991.0,43.3667,43.3742,43.2914,43.2989,142991.0
2015-07-27 10:25:00,57.55,57.6,57.52,57.54,94615.0,43.2989,43.3366,43.2764,43.2914,94615.0
2015-07-27 10:30:00,57.55,57.71,57.54,57.7,189075.0,43.2989,43.4193,43.2914,43.4118,189075.0
2015-07-27 10:35:00,57.7,57.75,57.66,57.72,194623.0,43.4118,43.4494,43.3817,43.4269,194623.0
2015-07-27 10:40:00,57.72,57.78,57.7,57.77,152766.0,43.4269,43.472,43.4118,43.4645,152766.0
2015-07-27 10:45:00,57.78,57.84,57.74,57.75,196027.0,43.472,43.5171,43.4419,43.4494,196027.0
2015-07-27 10:50:00,57.74,57.76,57.7,57.75,144469.0,43.4419,43.4569,43.4118,43.4494,144469.0
2015-07-27 10:55:00,57.76,57.76,57.65,57.65,128971.0,43.4569,43.4569,43.3742,43.3742,128971.0
2015-07-27 11:00:00,57.65,57.69,57.61,57.67,160865.0,43.3742,43.4043,43.3441,43.3892,160865.0
2015-07-27 11:05:00,57.67,57.74,57.67,57.68,96195.0,43.3892,43.4419,43.3892,43.3968,96195.0
2015-07-27 11:10:00,57.67,57.68,57.63,57.65,163597.0,43.3892,43.3968,43.3591,43.3742,163597.0
2015-07-27 11:15:00,57.66,57.68,57.61,57.67,120743.0,43.3817,43.3968,43.3441,43.3892,120743.0
2015-07-27 11:20:00,57.67,57.68,57.61,57.65,105570.0,43.3892,43.3968,43.3441,43.3742,105570.0
2015-07-27 11:25:00,57.64,57.69,57.61,57.61,181768.0,43.3667,43.4043,43.3441,43.3441,181768.0
2015-07-27 11:30:00,57.61,57.65,57.56,57.57,95777.0,43.3441,43.3742,43.3065,43.314,95777.0
2015-07-27 11:35:00,57.57,57.58,57.54,57.56,150931.0,43.314,43.3215,43.2914,43.3065,150931.0
2015-07-27 11:40:00,57.56,57.57,57.46,57.47,254569.0,43.3065,43.314,43.2312,43.2388,254569.0
2015-07-27 11:45:00,57.48,57.52,57.45,57.52,229440.0,43.2463,43.2764,43.2237,43.2764,229440.0
2015-07-27 11:50:00,57.51,57.51,57.46,57.51,78497.0,43.2689,43.2689,43.2312,43.2689,78497.0
2015-07-27 11:55:00,57.51,57.57,57.48,57.55,103900.0,43.2689,43.314,43.2463,43.2989,103900.0
2015-07-27 12:00:00,57.55,57.56,57.5,57.5,96590.0,43.2989,43.3065,43.2613,43.2613,96590.0
2015-07-27 12:05:00,57.5,57.52,57.47,57.49,102951.0,43.2613,43.2764,43.2388,43.2538,102951.0
2015-07-27 12:10:00,57.5,57.51,57.46,57.47,110697.0,43.2613,43.2689,43.2312,43.2388,110697.0
2015-07-27 12:15:00,57.47,57.48,57.45,57.48,58334.0,43.2388,43.2463,43.2237,43.2463,58334.0
2015-07-27 12:20:00,57.47,57.53,57.47,57.53,118150.0,43.2388,43.2839,43.2388,43.2839,118150.0
2015-07-27 12:25:00,57.52,57.54,57.5,57.5,43418.0,43.2764,43.2914,43.2613,43.2613,43418.0
2015-07-27 12:30:00,57.51,57.55,57.5,57.51,136977.0,43.2689,43.2989,43.2613,43.2689,136977.0
2015-07-27 12:35:00,57.51,57.53,57.5,57.52,61429.0,43.2689,43.2839,43.2613,43.2764,61429.0
2015-07-27 12:40:00,57.52,57.52,57.49,57.51,56871.0,43.2764,43.2764,43.2538,43.2689,56871.0
2015-07-27 12:45:00,57.51,57.55,57.5,57.51,83986.0,43.2689,43.2989,43.2613,43.2689,83986.0
2015-07-27 12:50:00,57.5,57.53,57.48,57.51,85689.0,43.2613,43.2839,43.2463,43.2689,85689.0
2015-07-27 12:55:00,57.5,57.52,57.49,57.51,89596.0,43.2613,43.2764,43.2538,43.2689,89596.0
2015-07-27 13:00:00,57.5,57.54,57.49,57.53,87194.0,43.2613,43.2914,43.2538,43.2839,87194.0
2015-07-27 13:05:00,57.53,57.57,57.52,57.53,45706.0,43.2839,43.314,43.2764,43.2839,45706.0
2015-07-27 13:10:00,57.53,57.55,57.48,57.5,48564.0,43.2839,43.2989,43.2463,43.2613,48564.0
2015-07-27 13:15:00,57.5,57.53,57.49,57.5,61874.0,43.2613,43.2839,43.2538,43.2613,61874.0
2015-07-27 13:20:00,57.5,57.5,57.41,57.43,82068.0,43.2613,43.2613,43.1936,43.2087,82068.0
2015-07-27 13:25:00,57.44,57.45,57.4,57.42,100174.0,43.2162,43.2237,43.1861,43.2011,100174.0
2015-07-27 13:30:00,57.42,57.45,57.4,57.43,86023.0,43.2011,43.2237,43.1861,43.2087,86023.0
2015-07-27 13:35:00,57.42,57.44,57.37,57.39,93469.0,43.2011,43.2162,43.1635,43.1786,93469.0
2015-07-27 13:40:00,57.39,57.4,57.34,57.37,198275.0,43.1786,43.1861,43.1409,43.1635,198275.0
2015-07-27 13:45:00,57.36,57.4,57.36,57.39,152247.0,43.156,43.1861,43.156,43.1786,152247.0
2015-07-27 13:50:00,57.39,57.44,57.39,57.43,102464.0,43.1786,43.2162,43.1786,43.2087,102464.0
2015-07-27 13:55:00,57.43,57.46,57.42,57.44,128016.0,43.2087,43.2312,43.2011,43.2162,128016.0
2015-07-27 14:00:00,57.44,57.45,57.4,57.44,62162.0,43.2162,43.2237,43.1861,43.2162,62162.0
2015-07-27 14:05:00,57.44,57.5,57.43,57.47,87414.0,43.2162,43.2613,43.2087,43.2388,87414.0
2015-07-27 14:10:00,57.46,57.49,57.45,57.47,60942.0,43.2312,43.2538,43.2237,43.2388,60942.0
2015-07-27 14:15:00,57.47,57.57,57.46,57.56,92459.0,43.2388,43.314,43.2312,43.3065,92459.0
2015-07-27 14:20:00,57.56,57.59,57.53,57.56,181465.0,43.3065,43.329,43.2839,43.3065,181465.0
2015-07-27 14:25:00,57.56,57.6,57.54,57.56,185356.0,43.3065,43.3366,43.2914,43.3065,185356.0
2015-07-27 14:30:00,57.56,57.57,57.46,57.5,116486.0,43.3065,43.314,43.2312,43.2613,116486.0
2015-07-27 14:35:00,57.51,57.57,57.5,57.56,60645.0,43.2689,43.314,43.2613,43.3065,60645.0
2015-07-27 14:40:00,57.57,57.6,57.52,57.53,80327.0,43.314,43.3366,43.2764,43.2839,80327.0
2015-07-27 14:45:00,57.53,57.56,57.51,57.54,76053.0,43.2839,43.3065,43.2689,43.2914,76053.0
2015-07-27 14:50:00,57.54,57.56,57.51,57.53,120485.0,43.2914,43.3065,43.2689,43.2839,120485.0
2015-07-27 14:55:00,57.53,57.58,57.51,57.57,76357.0,43.2839,43.3215,43.2689,43.314,76357.0
2015-07-27 15:00:00,57.57,57.57,57.48,57.48,123399.0,43.314,43.314,43.2463,43.2463,123399.0
2015-07-27 15:05:00,57.49,57.54,57.48,57.51,92305.0,43.2538,43.2914,43.2463,43.2689,92305.0
2015-07-27 15:10:00,57.5,57.52,57.49,57.51,129656.0,43.2613,43.2764,43.2538,43.2689,129656.0
2015-07-27 15:15:00,57.51,57.55,57.46,57.48,239244.0,43.2689,43.2989,43.2312,43.2463,239244.0
2015-07-27 15:20:00,57.48,57.56,57.48,57.54,174242.0,43.2463,43.3065,43.2463,43.2914,174242.0
2015-07-27 15:25:00,57.54,57.55,57.5,57.51,258357.0,43.2914,43.2989,43.2613,43.2689,258357.0
2015-07-27 15:30:00,57.51,57.54,57.47,57.5,382842.0,43.2689,43.2914,43.2388,43.2613,382842.0
2015-07-27 15:35:00,57.5,57.5,57.46,57.5,183456.0,43.2613,43.2613,43.2312,43.2613,183456.0
2015-07-27 15:40:00,57.49,57.51,57.49,57.5,316843.0,43.2538,43.2689,43.2538,43.2613,316843.0
2015-07-27 15:45:00,57.5,57.5,57.47,57.47,345461.0,43.2613,43.2613,43.2388,43.2388,345461.0
2015-07-27 15:50:00,57.48,57.48,57.41,57.42,352563.0,43.2463,43.2463,43.1936,43.2011,352563.0
2015-07-27 15:55:00,57.42,57.59,57.41,57.59,777706.0,43.2011,43.329,43.1936,43.329,777706.0
2015-07-28 09:30:00,57.73,57.84,57.58,57.6,594129.0,43.4344,43.5171,43.3215,43.3366,594129.0
2015-07-28 09:35:00,57.61,57.69,57.58,57.63,295257.0,43.3441,43.4043,43.3215,43.3591,295257.0
2015-07-28 09:40:00,57.63,57.63,57.52,57.58,202186.0,43.3591,43.3591,43.2764,43.3215,202186.0
2015-07-28 09:45:00,57.58,57.59,57.44,57.46,212505.0,43.3215,43.329,43.2162,43.2312,212505.0
2015-07-28 09:50:00,57.45,57.47,57.37,57.46,265327.0,43.2237,43.2388,43.1635,43.2312,265327.0
2015-07-28 09:55:00,57.45,57.46,57.38,57.42,258242.0,43.2237,43.2312,43.171,43.2011,258242.0
2015-07-28 10:00:00,57.42,57.42,57.31,57.38,199653.0,43.2011,43.2011,43.1184,43.171,199653.0
2015-07-28 10:05:00,57.37,57.39,57.28,57.32,214431.0,43.1635,43.1786,43.0958,43.1259,214431.0
2015-07-28 10:10:00,57.32,57.35,57.29,57.31,328630.0,43.1259,43.1485,43.1033,43.1184,328630.0
2015-07-28 10:15:00,57.32,57.34,57.23,57.23,322198.0,43.1259,43.1409,43.0582,43.0582,322198.0
2015-07-28 10:20:00,57.23,57.29,57.2,57.23,116640.0,43.0582,43.1033,43.0356,43.0582,116640.0
2015-07-28 10:25:00,57.23,57.27,57.16,57.27,136727.0,43.0582,43.0883,43.0055,43.0883,136727.0
2015-07-28 10:30:00,57.27,57.31,57.26,57.3,93780.0,43.0883,43.1184,43.0808,43.1109,93780.0
2015-07-28 10:35:00,57.31,57.38,57.3,57.37,571383.0,43.1184,43.171,43.1109,43.1635,571383.0
2015-07-28 10:40:00,57.38,57.46,57.38,57.46,227596.0,43.171,43.2312,43.171,43.2312,227596.0
2015-07-28 10:45:00,57.47,57.47,57.37,57.37,114640.0,43.2388,43.2388,43.1635,43.1635,114640.0
2015-07-28 10:50:00,57.38,57.45,57.37,57.44,100354.0,43.171,43.2237,43.1635,43.2162,100354.0
2015-07-28 10:55:00,57.45,57.46,57.41,57.43,128711.0,43.2237,43.2312,43.1936,43.2087,128711.0
2015-07-28 11:00:00,57.43,57.48,57.43,57.46,266159.0,43.2087,43.2463,43.2087,43.2312,266159.0
2015-07-28 11:05:00,57.47,57.5,57.46,57.47,212009.0,43.2388,43.2613,43.2312,43.2388,212009.0
2015-07-28 11:10:00,57.48,57.52,57.47,57.48,146276.0,43.2463,43.2764,43.2388,43.2463,146276.0
2015-07-28 11:15:00,57.48,57.49,57.42,57.47,155415.0,43.2463,43.2538,43.2011,43.2388,155415.0
2015-07-28 11:20:00,57.48,57.48,57.45,57.45,127343.0,43.2463,43.2463,43.2237,43.2237,127343.0
2015-07-28 11:25:00,57.46,57.49,57.45,57.48,118280.0,43.2312,43.2538,43.2237,43.2463,118280.0
2015-07-28 11:30:00,57.48,57.52,57.48,57.5,158510.0,43.2463,43.2764,43.2463,43.2613,158510.0
2015-07-28 11:35:00,57.51,57.58,57.49,57.55,209285.0,43.2689,43.3215,43.2538,43.2989,209285.0
2015-07-28 11:40:00,57.56,57.61,57.55,57.59,122180.0,43.3065,43.3441,43.2989,43.329,122180.0
2015-07-28 11:45:00,57.58,57.63,57.58,57.61,131258.0,43.3215,43.3591,43.3215,43.3441,131258.0
2015-07-28 11:50:00,57.62,57.64,57.61,57.61,73804.0,43.3516,43.3667,43.3441,43.3441,73804.0
2015-07-28 11:55:00,57.61,57.62,57.56,57.62,66619.0,43.3441,43.3516,43.3065,43.3516,66619.0
2015-07-28 12:00:00,57.62,57.66,57.62,57.66,59032.0,43.3516,43.3817,43.3516,43.3817,59032.0
2015-07-28 12:05:00,57.66,57.7,57.65,57.68,69055.0,43.3817,43.4118,43.3742,43.3968,69055.0
2015-07-28 12:10:00,57.68,57.69,57.65,57.67,64335.0,43.3968,43.4043,43.3742,43.3892,64335.0
2015-07-28 12:15:00,57.66,57.74,57.66,57.72,110784.0,43.3817,43.4419,43.3817,43.4269,110784.0
2015-07-28 12:20:00,57.72,57.73,57.69,57.72,191843.0,43.4269,43.4344,43.4043,43.4269,191843.0
2015-07-28 12:25:00,57.72,57.76,57.69,57.73,119390.0,43.4269,43.4569,43.4043,43.4344,119390.0
2015-07-28 12:30:00,57.74,57.76,57.73,57.75,118521.0,43.4419,43.4569,43.4344,43.4494,118521.0
2015-07-28 12:35:00,57.74,57.75,57.63,57.64,117137.0,43.4419,43.4494,43.3591,43.3667,117137.0
2015-07-28 12:40:00,57.64,57.65,57.62,57.64,100213.0,43.3667,43.3742,43.3516,43.3667,100213.0
2015-07-28 12:45:00,57.65,57.65,57.62,57.64,87513.0,43.3742,43.3742,43.3516,43.3667,87513.0
2015-07-28 12:50:00,57.64,57.68,57.62,57.67,45673.0,43.3667,43.3968,43.3516,43.3892,45673.0
2015-07-28 12:55:00,57.68,57.68,57.63,57.63,62312.0,43.3968,43.3968,43.3591,43.3591,62312.0
2015-07-28 13:00:00,57.63,57.64,57.57,57.6,67162.0,43.3591,43.3667,43.314,43.3366,67162.0
2015-07-28 13:05:00,57.61,57.64,57.58,57.59,152133.0,43.3441,43.3667,43.3215,43.329,152133.0
2015-07-28 13:10:00,57.59,57.59,57.55,57.56,127163.0,43.329,43.329,43.2989,43.3065,127163.0
2015-07-28 13:15:00,57.56,57.59,57.54,57.56,78444.0,43.3065,43.329,43.2914,43.3065,78444.0
2015-07-28 13:20:00,57.57,57.6,57.56,57.58,83219.0,43.314,43.3366,43.3065,43.3215,83219.0
2015-07-28 13:25:00,57.57,57.59,57.53,57.54,136177.0,43.314,43.329,43.2839,43.2914,136177.0
2015-07-28 13:30:00,57.54,57.54,57.47,57.47,186019.0,43.2914,43.2914,43.2388,43.2388,186019.0
2015-07-28 13:35:00,57.47,57.53,57.46,57.52,146515.0,43.2388,43.2839,43.2312,43.2764,146515.0
2015-07-28 13:40:00,57.51,57.53,57.48,57.48,124171.0,43.2689,43.2839,43.2463,43.2463,124171.0
2015-07-28 13:45:00,57.48,57.55,57.48,57.55,177181.0,43.2463,43.2989,43.2463,43.2989,177181.0
2015-07-28 13:50:00,57.55,57.55,57.52,57.54,77783.0,43.2989,43.2989,43.2764,43.2914,77783.0
2015-07-28 13:55:00,57.55,57.56,57.54,57.55,140899.0,43.2989,43.3065,43.2914,43.2989,140899.0
2015-07-28 14:00:00,57.55,57.55,57.49,57.5,239022.0,43.2989,43.2989,43.2538,43.2613,239022.0
2015-07-28 14:05:00,57.5,57.54,57.49,57.52,384352.0,43.2613,43.2914,43.2538,43.2764,384352.0
2015-07-28 14:10:00,57.53,57.54,57.49,57.52,184763.0,43.2839,43.2914,43.2538,43.2764,184763.0
2015-07-28 14:15:00,57.52,57.56,57.49,57.53,118801.0,43.2764,43.3065,43.2538,43.2839,118801.0
2015-07-28 14:20:00,57.52,57.56,57.49,57.52,343432.0,43.2764,43.3065,43.2538,43.2764,343432.0
2015-07-28 14:25:00,57.52,57.53,57.48,57.49,173471.0,43.2764,43.2839,43.2463,43.2538,173471.0
2015-07-28 14:30:00,57.48,57.5,57.43,57.45,213266.0,43.2463,43.2613,43.2087,43.2237,213266.0
2015-07-28 14:35:00,57.45,57.46,57.42,57.44,168127.0,43.2237,43.2312,43.2011,43.2162,168127.0
2015-07-28 14:40:00,57.44,57.48,57.42,57.43,133242.0,43.2162,43.2463,43.2011,43.2087,133242.0
2015-07-28 14:45:00,57.42,57.46,57.41,57.46,79536.0,43.2011,43.2312,43.1936,43.2312,79536.0
2015-07-28 14:50:00,57.45,57.46,57.41,57.44,118547.0,43.2237,43.2312,43.1936,43.2162,118547.0
2015-07-28 14:55:00,57.45,57.45,57.44,57.44,104351.0,43.2237,43.2237,43.2162,43.2162,104351.0
2015-07-28 15:00:00,57.44,57.46,57.39,57.39,266052.0,43.2162,43.2312,43.1786,43.1786,266052.0
2015-07-28 15:05:00,57.4,57.42,57.38,57.41,201723.0,43.1861,43.2011,43.171,43.1936,201723.0
2015-07-28 15:10:00,57.41,57.42,57.4,57.4,96446.0,43.1936,43.2011,43.1861,43.1861,96446.0
2015-07-28 15:15:00,57.4,57.48,57.4,57.45,362173.0,43.1861,43.2463,43.1861,43.2237,362173.0
2015-07-28 15:20:00,57.46,57.5,57.44,57.46,215321.0,43.2312,43.2613,43.2162,43.2312,215321.0
2015-07-28 15:25:00,57.46,57.51,57.45,57.49,147340.0,43.2312,43.2689,43.2237,43.2538,147340.0
2015-07-28 15:30:00,57.49,57.52,57.48,57.49,154624.0,43.2538,43.2764,43.2463,43.2538,154624.0
2015-07-28 15:35:00,57.49,57.5,57.45,57.45,214833.0,43.2538,43.2613,43.2237,43.2237,214833.0
2015-07-28 15:40:00,57.46,57.48,57.44,57.47,320430.0,43.2312,43.2463,43.2162,43.2388,320430.0
2015-07-28 15:45:00,57.47,57.47,57.4,57.42,407359.0,43.2388,43.2388,43.1861,43.2011,407359.0
2015-07-28 15:50:00,57.42,57.44,57.39,57.42,366825.0,43.2011,43.2162,43.1786,43.2011,366825.0
2015-07-28 15:55:00,57.42,57.42,57.36,57.41,634308.0,43.2011,43.2011,43.156,43.1936,634308.0
2015-07-29 09:30:00,57.6,57.68,57.42,57.67,565662.0,43.3366,43.3968,43.2011,43.3892,565662.0
2015-07-29 09:35:00,57.67,57.7,57.53,57.68,196529.0,43.3892,43.4118,43.2839,43.3968,196529.0
2015-07-29 09:40:00,57.69,57.73,57.64,57.65,193869.0,43.4043,43.4344,43.3667,43.3742,193869.0
2015-07-29 09:45:00,57.64,57.65,57.56,57.6,201877.0,43.3667,43.3742,43.3065,43.3366,201877.0
2015-07-29 09:50:00,57.6,57.61,57.54,57.58,136607.0,43.3366,43.3441,43.2914,43.3215,136607.0
2015-07-29 09:55:00,57.59,57.67,57.58,57.67,112084.0,43.329,43.3892,43.3215,43.3892,112084.0
2015-07-29 10:00:00,57.66,57.69,57.64,57.68,233770.0,43.3817,43.4043,43.3667,43.3968,233770.0
2015-07-29 10:05:00,57.69,57.7,57.62,57.68,100923.0,43.4043,43.4118,43.3516,43.3968,100923.0
2015-07-29 10:10:00,57.69,57.71,57.68,57.7,122918.0,43.4043,43.4193,43.3968,43.4118,122918.0
2015-07-29 10:15:00,57.7,57.85,57.69,57.82,215479.0,43.4118,43.5247,43.4043,43.5021,215479.0
2015-07-29 10:20:00,57.83,57.91,57.82,57.89,172094.0,43.5096,43.5698,43.5021,43.5548,172094.0
2015-07-29 10:25:00,57.9,57.94,57.87,57.9,219755.0,43.5623,43.5924,43.5397,43.5623,219755.0
2015-07-29 10:30:00,57.9,57.98,57.9,57.95,159118.0,43.5623,43.6225,43.5623,43.5999,159118.0
2015-07-29 10:35:00,57.94,57.97,57.86,57.92,154857.0,43.5924,43.6149,43.5322,43.5773,154857.0
2015-07-29 10:40:00,57.92,57.96,57.91,57.95,100250.0,43.5773,43.6074,43.5698,43.5999,100250.0
2015-07-29 10:45:00,57.96,57.98,57.93,57.97,122157.0,43.6074,43.6225,43.5848,43.6149,122157.0
2015-07-29 10:50:00,57.98,58.0,57.96,57.99,157705.0,43.6225,43.6375,43.6074,43.63,157705.0
2015-07-29 10:55:00,58.0,58.03,57.93,57.93,245855.0,43.6375,43.6601,43.5848,43.5848,245855.0
2015-07-29 11:00:00,57.92,57.94,57.87,57.93,122950.0,43.5773,43.5924,43.5397,43.5848,122950.0
2015-07-29 11:05:00,57.93,57.93,57.85,57.88,145874.0,43.5848,43.5848,43.5247,43.5472,145874.0
2015-07-29 11:10:00,57.88,57.94,57.88,57.94,73153.0,43.5472,43.5924,43.5472,43.5924,73153.0
2015-07-29 11:15:00,57.94,57.99,57.92,57.98,87997.0,43.5924,43.63,43.5773,43.6225,87997.0
2015-07-29 11:20:00,57.98,58.08,57.97,58.05,133131.0,43.6225,43.6977,43.6149,43.6751,133131.0
2015-07-29 11:25:00,58.05,58.09,58.03,58.03,76996.0,43.6751,43.7052,43.6601,43.6601,76996.0
2015-07-29 11:30:00,58.04,58.09,58.03,58.06,103427.0,43.6676,43.7052,43.6601,43.6827,103427.0
2015-07-29 11:35:00,58.06,58.11,58.05,58.1,99194.0,43.6827,43.7203,43.6751,43.7128,99194.0
2015-07-29 11:40:00,58.1,58.13,58.07,58.08,158560.0,43.7128,43.7353,43.6902,43.6977,158560.0
2015-07-29 11:45:00,58.06,58.07,58.02,58.04,182890.0,43.6827,43.6902,43.6526,43.6676,182890.0
2015-07-29 11:50:00,58.03,58.04,57.98,58.0,105268.0,43.6601,43.6676,43.6225,43.6375,105268.0
2015-07-29 11:55:00,58.0,58.02,57.99,58.01,106196.0,43.6375,43.6526,43.63,43.645,106196.0
2015-07-29 12:00:00,58.0,58.03,57.99,58.01,97848.0,43.6375,43.6601,43.63,43.645,97848.0
2015-07-29 12:05:00,58.01,58.03,57.97,57.97,66048.0,43.645,43.6601,43.6149,43.6149,66048.0
2015-07-29 12:10:00,57.97,58.02,57.96,58.01,52083.0,43.6149,43.6526,43.6074,43.645,52083.0
2015-07-29 12:15:00,58.01,58.04,58.0,58.03,61475.0,43.645,43.6676,43.6375,43.6601,61475.0
2015-07-29 12:20:00,58.03,58.04,58.0,58.02,49615.0,43.6601,43.6676,43.6375,43.6526,49615.0
2015-07-29 12:25:00,58.02,58.05,58.01,58.04,54601.0,43.6526,43.6751,43.645,43.6676,54601.0
2015-07-29 12:30:00,58.03,58.04,58.0,58.01,38822.0,43.6601,43.6676,43.6375,43.645,38822.0
2015-07-29 12:35:00,58.0,58.01,57.96,57.97,98527.0,43.6375,43.645,43.6074,43.6149,98527.0
2015-07-29 12:40:00,57.97,57.97,57.9,57.95,200308.0,43.6149,43.6149,43.5623,43.5999,200308.0
2015-07-29 12:45:00,57.95,57.99,57.94,57.98,126229.0,43.5999,43.63,43.5924,43.6225,126229.0
2015-07-29 12:50:00,57.99,57.99,57.94,57.95,133139.0,43.63,43.63,43.5924,43.5999,133139.0
2015-07-29 12:55:00,57.94,57.96,57.92,57.94,64752.0,43.5924,43.6074,43.5773,43.5924,64752.0
2015-07-29 13:00:00,57.94,57.94,57.89,57.92,89210.0,43.5924,43.5924,43.5548,43.5773,89210.0
2015-07-29 13:05:00,57.91,57.96,57.91,57.94,101291.0,43.5698,43.6074,43.5698,43.5924,101291.0
2015-07-29 13:10:00,57.94,57.97,57.92,57.94,52364.0,43.5924,43.6149,43.5773,43.5924,52364.0
2015-07-29 13:15:00,57.93,57.97,57.92,57.96,78701.0,43.5848,43.6149,43.5773,43.6074,78701.0
2015-07-29 13:20:00,57.96,57.98,57.93,57.95,63958.0,43.6074,43.6225,43.5848,43.5999,63958.0
2015-07-29 13:25:00,57.95,57.96,57.93,57.93,74120.0,43.5999,43.6074,43.5848,43.5848,74120.0
2015-07-29 13:30:00,57.93,57.95,57.93,57.94,63032.0,43.5848,43.5999,43.5848,43.5924,63032.0
2015-07-29 13:35:00,57.94,57.96,57.92,57.93,155400.0,43.5924,43.6074,43.5773,43.5848,155400.0
2015-07-29 13:40:00,57.94,57.98,57.92,57.96,90672.0,43.5924,43.6225,43.5773,43.6074,90672.0
2015-07-29 13:45:00,57.97,57.98,57.92,57.94,107889.0,43.6149,43.6225,43.5773,43.5924,107889.0
2015-07-29 13:50:00,57.94,57.94,57.91,57.92,63606.0,43.5924,43.5924,43.5698,43.5773,63606.0
2015-07-29 13:55:00,57.92,58.0,57.91,57.97,130359.0,43.5773,43.6375,43.5698,43.6149,130359.0
2015-07-29 14:00:00,57.97,58.08,57.75,57.77,406554.0,43.6149,43.6977,43.4494,43.4645,406554.0
2015-07-29 14:05:00,57.77,57.96,57.75,57.88,287704.0,43.4645,43.6074,43.4494,43.5472,287704.0
2015-07-29 14:10:00,57.89,57.97,57.86,57.94,178792.0,43.5548,43.6149,43.5322,43.5924,178792.0
2015-07-29 14:15:00,57.95,58.02,57.94,58.0,101802.0,43.5999,43.6526,43.5924,43.6375,101802.0
2015-07-29 14:20:00,58.0,58.01,57.9,57.92,138717.0,43.6375,43.645,43.5623,43.5773,138717.0
2015-07-29 14:25:00,57.92,57.94,57.87,57.9,105617.0,43.5773,43.5924,43.5397,43.5623,105617.0
2015-07-29 14:30:00,57.91,57.95,57.9,57.95,73996.0,43.5698,43.5999,43.5623,43.5999,73996.0
2015-07-29 14:35:00,57.95,57.95,57.86,57.95,245644.0,43.5999,43.5999,43.5322,43.5999,245644.0
2015-07-29 14:40:00,57.95,58.01,57.95,58.01,97207.0,43.5999,43.645,43.5999,43.645,97207.0
2015-07-29 14:45:00,58.01,58.06,57.99,58.04,141808.0,43.645,43.6827,43.63,43.6676,141808.0
2015-07-29 14:50:00,58.03,58.08,58.02,58.05,121304.0,43.6601,43.6977,43.6526,43.6751,121304.0
2015-07-29 14:55:00,58.05,58.11,58.04,58.05,173771.0,43.6751,43.7203,43.6676,43.6751,173771.0
2015-07-29 15:00:00,58.05,58.05,58.0,58.02,101892.0,43.6751,43.6751,43.6375,43.6526,101892.0
2015-07-29 15:05:00,58.02,58.04,57.94,57.95,114317.0,43.6526,43.6676,43.5924,43.5999,114317.0
2015-07-29 15:10:00,57.96,58.02,57.94,57.99,154626.0,43.6074,43.6526,43.5924,43.63,154626.0
2015-07-29 15:15:00,57.99,58.01,57.95,57.95,149759.0,43.63,43.645,43.5999,43.5999,149759.0
2015-07-29 15:20:00,57.95,58.01,57.95,58.01,92152.0,43.5999,43.645,43.5999,43.645,92152.0
2015-07-29 15:25:00,58.01,58.02,57.95,57.98,130950.0,43.645,43.6526,43.5999,43.6225,130950.0
2015-07-29 15:30:00,57.98,58.0,57.86,57.89,238557.0,43.6225,43.6375,43.5322,43.5548,238557.0
2015-07-29 15:35:00,57.9,57.91,57.85,57.89,180655.0,43.5623,43.5698,43.5247,43.5548,180655.0
2015-07-29 15:40:00,57.89,57.95,57.89,57.94,120990.0,43.5548,43.5999,43.5548,43.5924,120990.0
2015-07-29 15:45:00,57.94,57.98,57.9,57.9,328771.0,43.5924,43.6225,43.5623,43.5623,328771.0
2015-07-29 15:50:00,57.91,57.91,57.89,57.89,284050.0,43.5698,43.5698,43.5548,43.5548,284050.0
2015-07-29 15:55:00,57.9,57.97,57.89,57.95,740765.0,43.5623,43.6149,43.5548,43.5999,740765.0
2015-07-30 09:30:00,57.85,58.06,57.85,57.97,339418.0,43.5247,43.6827,43.5247,43.6149,339418.0
2015-07-30 09:35:00,57.97,58.07,57.92,57.93,209111.0,43.6149,43.6902,43.5773,43.5848,209111.0
2015-07-30 09:40:00,57.94,57.98,57.8,57.84,193215.0,43.5924,43.6225,43.487,43.5171,193215.0
2015-07-30 09:45:00,57.84,57.86,57.75,57.81,161291.0,43.5171,43.5322,43.4494,43.4946,161291.0
2015-07-30 09:50:00,57.8,57.88,57.78,57.86,94517.0,43.487,43.5472,43.472,43.5322,94517.0
2015-07-30 09:55:00,57.86,57.87,57.77,57.79,141009.0,43.5322,43.5397,43.4645,43.4795,141009.0
2015-07-30 10:00:00,57.79,57.81,57.72,57.8,119116.0,43.4795,43.4946,43.4269,43.487,119116.0
2015-07-30 10:05:00,57.81,57.81,57.74,57.75,109369.0,43.4946,43.4946,43.4419,43.4494,109369.0
2015-07-30 10:10:00,57.75,57.85,57.73,57.85,128384.0,43.4494,43.5247,43.4344,43.5247,128384.0
2015-07-30 10:15:00,57.84,57.88,57.83,57.84,101753.0,43.5171,43.5472,43.5096,43.5171,101753.0
2015-07-30 10:20:00,57.84,57.89,57.79,57.8,202083.0,43.5171,43.5548,43.4795,43.487,202083.0
2015-07-30 10:25:00,57.8,57.92,57.77,57.92,239689.0,43.487,43.5773,43.4645,43.5773,239689.0
2015-07-30 10:30:00,57.92,58.0,57.91,57.95,144531.0,43.5773,43.6375,43.5698,43.5999,144531.0
2015-07-30 10:35:00,57.95,57.97,57.91,57.95,86220.0,43.5999,43.6149,43.5698,43.5999,86220.0
2015-07-30 10:40:00,57.94,58.0,57.92,57.99,101824.0,43.5924,43.6375,43.5773,43.63,101824.0
2015-07-30 10:45:00,58.0,58.04,57.97,58.03,87982.0,43.6375,43.6676,43.6149,43.6601,87982.0
2015-07-30 10:50:00,58.03,58.05,57.97,58.03,89687.0,43.6601,43.6751,43.6149,43.6601,89687.0
2015-07-30 10:55:00,58.04,58.06,57.94,57.97,170002.0,43.6676,43.6827,43.5924,43.6149,170002.0
2015-07-30 11:00:00,57.96,57.99,57.91,57.96,145322.0,43.6074,43.63,43.5698,43.6074,145322.0
2015-07-30 11:05:00,57.95,57.97,57.89,57.94,99797.0,43.5999,43.6149,43.5548,43.5924,99797.0
2015-07-30 11:10:00,57.94,58.02,57.93,57.97,119613.0,43.5924,43.6526,43.5848,43.6149,119613.0
2015-07-30 11:15:00,57.97,58.04,57.97,58.0,102929.0,43.6149,43.6676,43.6149,43.6375,102929.0
2015-07-30 11:20:00,58.0,58.1,58.0,58.1,90008.0,43.6375,43.7128,43.6375,43.7128,90008.0
2015-07-30 11:25:00,58.1,58.13,58.05,58.06,133766.0,43.7128,43.7353,43.6751,43.6827,133766.0
2015-07-30 11:30:00,58.05,58.08,58.04,58.06,119377.0,43.6751,43.6977,43.6676,43.6827,119377.0
2015-07-30 11:35:00,58.06,58.11,58.03,58.11,155770.0,43.6827,43.7203,43.6601,43.7203,155770.0
2015-07-30 11:40:00,58.11,58.15,58.11,58.13,101215.0,43.7203,43.7504,43.7203,43.7353,101215.0
2015-07-30 11:45:00,58.13,58.16,58.1,58.12,101203.0,43.7353,43.7579,43.7128,43.7278,101203.0
2015-07-30 11:50:00,58.11,58.14,58.07,58.07,67257.0,43.7203,43.7428,43.6902,43.6902,67257.0
2015-07-30 11:55:00,58.07,58.09,58.01,58.03,71888.0,43.6902,43.7052,43.645,43.6601,71888.0
2015-07-30 12:00:00,58.03,58.1,58.03,58.09,46334.0,43.6601,43.7128,43.6601,43.7052,46334.0
2015-07-30 12:05:00,58.08,58.09,58.03,58.08,109239.0,43.6977,43.7052,43.6601,43.6977,109239.0
2015-07-30 12:10:00,58.09,58.09,58.04,58.08,82199.0,43.7052,43.7052,43.6676,43.6977,82199.0
2015-07-30 12:15:00,58.08,58.1,58.04,58.04,187791.0,43.6977,43.7128,43.6676,43.6676,187791.0
2015-07-30 12:20:00,58.04,58.04,57.99,58.03,68396.0,43.6676,43.6676,43.63,43.6601,68396.0
2015-07-30 12:25:00,58.03,58.08,58.03,58.04,47935.0,43.6601,43.6977,43.6601,43.6676,47935.0
2015-07-30 12:30:00,58.03,58.06,58.02,58.02,36897.0,43.6601,43.6827,43.6526,43.6526,36897.0
2015-07-30 12:35:00,58.03,58.04,57.99,58.04,37833.0,43.6601,43.6676,43.63,43.6676,37833.0
2015-07-30 12:40:00,58.04,58.06,58.03,58.05,51059.0,43.6676,43.6827,43.6601,43.6751,51059.0
2015-07-30 12:45:00,58.03,58.07,58.03,58.07,71168.0,43.6601,43.6902,43.6601,43.6902,71168.0
2015-07-30 12:50:00,58.07,58.09,58.05,58.07,45538.0,43.6902,43.7052,43.6751,43.6902,45538.0
2015-07-30 12:55:00,58.08,58.12,58.07,58.12,45741.0,43.6977,43.7278,43.6902,43.7278,45741.0
2015-07-30 13:00:00,58.13,58.13,58.09,58.09,111613.0,43.7353,43.7353,43.7052,43.7052,111613.0
2015-07-30 13:05:00,58.1,58.12,58.07,58.12,57422.0,43.7128,43.7278,43.6902,43.7278,57422.0
2015-07-30 13:10:00,58.11,58.15,58.08,58.15,74976.0,43.7203,43.7504,43.6977,43.7504,74976.0
2015-07-30 13:15:00,58.15,58.16,58.13,58.16,39510.0,43.7504,43.7579,43.7353,43.7579,39510.0
2015-07-30 13:20:00,58.16,58.16,58.08,58.11,90049.0,43.7579,43.7579,43.6977,43.7203,90049.0
2015-07-30 13:25:00,58.11,58.13,58.08,58.13,91833.0,43.7203,43.7353,43.6977,43.7353,91833.0
2015-07-30 13:30:00,58.13,58.15,58.05,58.06,91305.0,43.7353,43.7504,43.6751,43.6827,91305.0
2015-07-30 13:35:00,58.06,58.11,58.06,58.07,43350.0,43.6827,43.7203,43.6827,43.6902,43350.0
2015-07-30 13:40:00,58.07,58.13,58.05,58.11,90063.0,43.6902,43.7353,43.6751,43.7203,90063.0
2015-07-30 13:45:00,58.12,58.12,58.07,58.12,55685.0,43.7278,43.7278,43.6902,43.7278,55685.0
2015-07-30 13:50:00,58.11,58.15,58.1,58.13,42655.0,43.7203,43.7504,43.7128,43.7353,42655.0
2015-07-30 13:55:00,58.13,58.13,58.08,58.12,37683.0,43.7353,43.7353,43.6977,43.7278,37683.0
2015-07-30 14:00:00,58.11,58.16,58.11,58.14,85724.0,43.7203,43.7579,43.7203,43.7428,85724.0
2015-07-30 14:05:00,58.14,58.15,58.1,58.1,60781.0,43.7428,43.7504,43.7128,43.7128,60781.0
2015-07-30 14:10:00,58.11,58.13,58.1,58.1,34465.0,43.7203,43.7353,43.7128,43.7128,34465.0
2015-07-30 14:15:00,58.1,58.12,58.09,58.1,38002.0,43.7128,43.7278,43.7052,43.7128,38002.0
2015-07-30 14:20:00,58.1,58.14,58.08,58.09,127898.0,43.7128,43.7428,43.6977,43.7052,127898.0
2015-07-30 14:25:00,58.09,58.11,58.05,58.06,110008.0,43.7052,43.7203,43.6751,43.6827,110008.0
2015-07-30 14:30:00,58.06,58.09,58.04,58.05,58590.0,43.6827,43.7052,43.6676,43.6751,58590.0
2015-07-30 14:35:00,58.05,58.07,58.04,58.05,54287.0,43.6751,43.6902,43.6676,43.6751,54287.0
2015-07-30 14:40:00,58.05,58.07,58.03,58.06,52190.0,43.6751,43.6902,43.6601,43.6827,52190.0
2015-07-30 14:45:00,58.06,58.13,58.05,58.1,104180.0,43.6827,43.7353,43.6751,43.7128,104180.0
2015-07-30 14:50:00,58.11,58.12,58.1,58.11,47712.0,43.7203,43.7278,43.7128,43.7203,47712.0
2015-07-30 14:55:00,58.11,58.13,58.09,58.12,77631.0,43.7203,43.7353,43.7052,43.7278,77631.0
2015-07-30 15:00:00,58.13,58.15,58.1,58.12,60531.0,43.7353,43.7504,43.7128,43.7278,60531.0
2015-07-30 15:05:00,58.13,58.16,58.12,58.12,124311.0,43.7353,43.7579,43.7278,43.7278,124311.0
2015-07-30 15:10:00,58.12,58.13,58.09,58.1,93229.0,43.7278,43.7353,43.7052,43.7128,93229.0
2015-07-30 15:15:00,58.11,58.14,58.1,58.14,165347.0,43.7203,43.7428,43.7128,43.7428,165347.0
2015-07-30 15:20:00,58.13,58.15,58.11,58.12,138985.0,43.7353,43.7504,43.7203,43.7278,138985.0
2015-07-30 15:25:00,58.12,58.14,58.1,58.12,129739.0,43.7278,43.7428,43.7128,43.7278,129739.0
2015-07-30 15:30:00,58.11,58.16,58.1,58.13,128890.0,43.7203,43.7579,43.7128,43.7353,128890.0
2015-07-30 15:35:00,58.13,58.13,58.08,58.11,149845.0,43.7353,43.7353,43.6977,43.7203,149845.0
2015-07-30 15:40:00,58.1,58.11,58.06,58.07,181470.0,43.7128,43.7203,43.6827,43.6902,181470.0
2015-07-30 15:45:00,58.07,58.15,58.06,58.15,200343.0,43.6902,43.7504,43.6827,43.7504,200343.0
2015-07-30 15:50:00,58.14,58.16,58.08,58.16,236257.0,43.7428,43.7579,43.6977,43.7579,236257.0
2015-07-30 15:55:00,58.15,58.19,58.11,58.15,617244.0,43.7504,43.7805,43.7203,43.7504,617244.0
2015-07-31 09:30:00,58.24,58.25,58.05,58.14,645729.0,43.8181,43.8256,43.6751,43.7428,645729.0
2015-07-31 09:35:00,58.13,58.17,58.04,58.05,242620.0,43.7353,43.7654,43.6676,43.6751,242620.0
2015-07-31 09:40:00,58.06,58.07,57.97,57.98,218817.0,43.6827,43.6902,43.6149,43.6225,218817.0
2015-07-31 09:45:00,57.98,58.09,57.96,58.0,192357.0,43.6225,43.7052,43.6074,43.6375,192357.0
2015-07-31 09:50:00,58.0,58.06,58.0,58.02,130821.0,43.6375,43.6827,43.6375,43.6526,130821.0
2015-07-31 09:55:00,58.02,58.07,58.01,58.06,143742.0,43.6526,43.6902,43.645,43.6827,143742.0
2015-07-31 10:00:00,58.06,58.13,58.05,58.09,146798.0,43.6827,43.7353,43.6751,43.7052,146798.0
2015-07-31 10:05:00,58.09,58.1,58.01,58.09,132346.0,43.7052,43.7128,43.645,43.7052,132346.0
2015-07-31 10:10:00,58.09,58.12,58.0,58.01,144887.0,43.7052,43.7278,43.6375,43.645,144887.0
2015-07-31 10:15:00,58.02,58.07,57.98,57.98,180313.0,43.6526,43.6902,43.6225,43.6225,180313.0
2015-07-31 10:20:00,57.99,58.04,57.98,58.03,96070.0,43.63,43.6676,43.6225,43.6601,96070.0
2015-07-31 10:25:00,58.04,58.06,57.99,58.0,161262.0,43.6676,43.6827,43.63,43.6375,161262.0
2015-07-31 10:30:00,58.0,58.02,57.96,58.01,197081.0,43.6375,43.6526,43.6074,43.645,197081.0
2015-07-31 10:35:00,58.01,58.04,57.98,57.98,71173.0,43.645,43.6676,43.6225,43.6225,71173.0
2015-07-31 10:40:00,57.99,58.01,57.95,57.98,90766.0,43.63,43.645,43.5999,43.6225,90766.0
2015-07-31 10:45:00,57.99,58.1,57.99,58.07,165840.0,43.63,43.7128,43.63,43.6902,165840.0
2015-07-31 10:50:00,58.07,58.12,58.06,58.06,60652.0,43.6902,43.7278,43.6827,43.6827,60652.0
2015-07-31 10:55:00,58.07,58.1,58.05,58.08,50133.0,43.6902,43.7128,43.6751,43.6977,50133.0
2015-07-31 11:00:00,58.08,58.08,58.03,58.07,67567.0,43.6977,43.6977,43.6601,43.6902,67567.0
2015-07-31 11:05:00,58.08,58.09,58.03,58.05,65300.0,43.6977,43.7052,43.6601,43.6751,65300.0
2015-07-31 11:10:00,58.05,58.06,58.01,58.02,77055.0,43.6751,43.6827,43.645,43.6526,77055.0
2015-07-31 11:15:00,58.02,58.09,58.02,58.09,85218.0,43.6526,43.7052,43.6526,43.7052,85218.0
2015-07-31 11:20:00,58.09,58.11,58.07,58.11,99334.0,43.7052,43.7203,43.6902,43.7203,99334.0
2015-07-31 11:25:00,58.1,58.12,58.07,58.11,61812.0,43.7128,43.7278,43.6902,43.7203,61812.0
2015-07-31 11:30:00,58.11,58.13,58.07,58.07,42547.0,43.7203,43.7353,43.6902,43.6902,42547.0
2015-07-31 11:35:00,58.08,58.1,58.07,58.09,67802.0,43.6977,43.7128,43.6902,43.7052,67802.0
2015-07-31 11:40:00,58.08,58.11,58.08,58.1,57905.0,43.6977,43.7203,43.6977,43.7128,57905.0
2015-07-31 11:45:00,58.1,58.1,58.07,58.07,39969.0,43.7128,43.7128,43.6902,43.6902,39969.0
2015-07-31 11:50:00,58.07,58.08,58.03,58.04,69636.0,43.6902,43.6977,43.6601,43.6676,69636.0
2015-07-31 11:55:00,58.03,58.04,58.02,58.02,37344.0,43.6601,43.6676,43.6526,43.6526,37344.0
2015-07-31 12:00:00,58.02,58.03,58.01,58.02,55236.0,43.6526,43.6601,43.645,43.6526,55236.0
2015-07-31 12:05:00,58.03,58.06,58.02,58.04,36178.0,43.6601,43.6827,43.6526,43.6676,36178.0
2015-07-31 12:10:00,58.04,58.06,58.04,58.05,37389.0,43.6676,43.6827,43.6676,43.6751,37389.0
2015-07-31 12:15:00,58.05,58.07,58.05,58.05,53725.0,43.6751,43.6902,43.6751,43.6751,53725.0
2015-07-31 12:20:00,58.06,58.08,58.03,58.07,175304.0,43.6827,43.6977,43.6601,43.6902,175304.0
2015-07-31 12:25:00,58.07,58.09,58.06,58.08,140221.0,43.6902,43.7052,43.6827,43.6977,140221.0
2015-07-31 12:30:00,58.08,58.08,58.03,58.06,78181.0,43.6977,43.6977,43.6601,43.6827,78181.0
2015-07-31 12:35:00,58.06,58.06,58.0,58.03,61249.0,43.6827,43.6827,43.6375,43.6601,61249.0
2015-07-31 12:40:00,58.03,58.05,58.02,58.05,32393.0,43.6601,43.6751,43.6526,43.6751,32393.0
2015-07-31 12:45:00,58.05,58.07,58.03,58.04,34653.0,43.6751,43.6902,43.6601,43.6676,34653.0
2015-07-31 12:50:00,58.04,58.08,58.03,58.07,57042.0,43.6676,43.6977,43.6601,43.6902,57042.0
2015-07-31 12:55:00,58.07,58.08,58.05,58.06,56181.0,43.6902,43.6977,43.6751,43.6827,56181.0
2015-07-31 13:00:00,58.06,58.09,58.05,58.07,40730.0,43.6827,43.7052,43.6751,43.6902,40730.0
2015-07-31 13:05:00,58.06,58.1,58.06,58.09,78798.0,43.6827,43.7128,43.6827,43.7052,78798.0
2015-07-31 13:10:00,58.09,58.09,58.04,58.05,62927.0,43.7052,43.7052,43.6676,43.6751,62927.0
2015-07-31 13:15:00,58.04,58.06,58.02,58.05,62706.0,43.6676,43.6827,43.6526,43.6751,62706.0
2015-07-31 13:20:00,58.06,58.06,58.04,58.05,65691.0,43.6827,43.6827,43.6676,43.6751,65691.0
2015-07-31 13:25:00,58.05,58.06,57.98,57.98,74566.0,43.6751,43.6827,43.6225,43.6225,74566.0
2015-07-31 13:30:00,57.99,57.99,57.95,57.96,96326.0,43.63,43.63,43.5999,43.6074,96326.0
2015-07-31 13:35:00,57.96,57.97,57.93,57.94,93730.0,43.6074,43.6149,43.5848,43.5924,93730.0
2015-07-31 13:40:00,57.94,57.95,57.92,57.93,107587.0,43.5924,43.5999,43.5773,43.5848,107587.0
2015-07-31 13:45:00,57.93,57.95,57.93,57.94,37403.0,43.5848,43.5999,43.5848,43.5924,37403.0
2015-07-31 13:50:00,57.93,57.94,57.89,57.91,95183.0,43.5848,43.5924,43.5548,43.5698,95183.0
2015-07-31 13:55:00,57.91,57.91,57.87,57.88,67709.0,43.5698,43.5698,43.5397,43.5472,67709.0
2015-07-31 14:00:00,57.88,57.9,57.87,57.88,110018.0,43.5472,43.5623,43.5397,43.5472,110018.0
2015-07-31 14:05:00,57.88,57.91,57.87,57.9,108764.0,43.5472,43.5698,43.5397,43.5623,108764.0
2015-07-31 14:10:00,57.9,57.9,57.87,57.89,96418.0,43.5623,43.5623,43.5397,43.5548,96418.0
2015-07-31 14:15:00,57.89,57.92,57.88,57.92,106605.0,43.5548,43.5773,43.5472,43.5773,106605.0
2015-07-31 14:20:00,57.92,57.92,57.8,57.84,128562.0,43.5773,43.5773,43.487,43.5171,128562.0
2015-07-31 14:25:00,57.84,57.88,57.83,57.85,115342.0,43.5171,43.5472,43.5096,43.5247,115342.0
2015-07-31 14:30:00,57.84,57.89,57.83,57.88,156409.0,43.5171,43.5548,43.5096,43.5472,156409.0
2015-07-31 14:35:00,57.87,57.87,57.8,57.81,116275.0,43.5397,43.5397,43.487,43.4946,116275.0
2015-07-31 14:40:00,57.81,57.86,57.78,57.86,119855.0,43.4946,43.5322,43.472,43.5322,119855.0
2015-07-31 14:45:00,57.86,57.88,57.82,57.86,183524.0,43.5322,43.5472,43.5021,43.5322,183524.0
2015-07-31 14:50:00,57.86,57.92,57.85,57.91,65656.0,43.5322,43.5773,43.5247,43.5698,65656.0
2015-07-31 14:55:00,57.91,57.92,57.9,57.92,61282.0,43.5698,43.5773,43.5623,43.5773,61282.0
2015-07-31 15:00:00,57.92,57.96,57.91,57.91,95574.0,43.5773,43.6074,43.5698,43.5698,95574.0
2015-07-31 15:05:00,57.91,57.92,57.86,57.87,111392.0,43.5698,43.5773,43.5322,43.5397,111392.0
2015-07-31 15:10:00,57.87,57.93,57.87,57.89,110712.0,43.5397,43.5848,43.5397,43.5548,110712.0
2015-07-31 15:15:00,57.9,57.93,57.88,57.92,89645.0,43.5623,43.5848,43.5472,43.5773,89645.0
2015-07-31 15:20:00,57.92,57.93,57.87,57.88,95762.0,43.5773,43.5848,43.5397,43.5472,95762.0
2015-07-31 15:25:00,57.88,57.89,57.81,57.82,142386.0,43.5472,43.5548,43.4946,43.5021,142386.0
2015-07-31 15:30:00,57.82,57.86,57.81,57.84,128000.0,43.5021,43.5322,43.4946,43.5171,128000.0
2015-07-31 15:35:00,57.84,57.87,57.83,57.85,165073.0,43.5171,43.5397,43.5096,43.5247,165073.0
2015-07-31 15:40:00,57.84,57.87,57.81,57.82,187320.0,43.5171,43.5397,43.4946,43.5021,187320.0
2015-07-31 15:45:00,57.82,57.88,57.8,57.87,374182.0,43.5021,43.5472,43.487,43.5397,374182.0
2015-07-31 15:50:00,57.87,57.87,57.81,57.86,314351.0,43.5397,43.5397,43.4946,43.5322,314351.0
2015-07-31 15:55:00,57.86,57.95,57.86,57.89,1030036.0,43.5322,43.5999,43.5322,43.5548,1030036.0
2015-08-03 09:30:00,58.07,58.07,57.96,57.99,514602.0,43.6902,43.6902,43.6074,43.63,514602.0
2015-08-03 09:35:00,58.0,58.03,57.92,57.96,156302.0,43.6375,43.6601,43.5773,43.6074,156302.0
2015-08-03 09:40:00,57.95,57.96,57.76,57.77,175182.0,43.5999,43.6074,43.4569,43.4645,175182.0
2015-08-03 09:45:00,57.78,57.84,57.74,57.76,212630.0,43.472,43.5171,43.4419,43.4569,212630.0
2015-08-03 09:50:00,57.76,57.8,57.75,57.78,149112.0,43.4569,43.487,43.4494,43.472,149112.0
2015-08-03 09:55:00,57.79,57.88,57.78,57.86,120778.0,43.4795,43.5472,43.472,43.5322,120778.0
2015-08-03 10:00:00,57.86,57.9,57.84,57.86,184642.0,43.5322,43.5623,43.5171,43.5322,184642.0
2015-08-03 10:05:00,57.87,57.91,57.85,57.86,121444.0,43.5397,43.5698,43.5247,43.5322,121444.0
2015-08-03 10:10:00,57.86,57.98,57.86,57.95,216683.0,43.5322,43.6225,43.5322,43.5999,216683.0
2015-08-03 10:15:00,57.95,57.97,57.87,57.87,274696.0,43.5999,43.6149,43.5397,43.5397,274696.0
2015-08-03 10:20:00,57.87,57.93,57.85,57.9,110544.0,43.5397,43.5848,43.5247,43.5623,110544.0
2015-08-03 10:25:00,57.89,57.9,57.82,57.89,112316.0,43.5548,43.5623,43.5021,43.5548,112316.0
2015-08-03 10:30:00,57.88,57.89,57.8,57.83,169844.0,43.5472,43.5548,43.487,43.5096,169844.0
2015-08-03 10:35:00,57.83,57.84,57.81,57.83,83980.0,43.5096,43.5171,43.4946,43.5096,83980.0
2015-08-03 10:40:00,57.84,57.85,57.8,57.84,97506.0,43.5171,43.5247,43.487,43.5171,97506.0
2015-08-03 10:45:00,57.83,57.92,57.83,57.9,85047.0,43.5096,43.5773,43.5096,43.5623,85047.0
2015-08-03 10:50:00,57.9,57.91,57.87,57.89,75025.0,43.5623,43.5698,43.5397,43.5548,75025.0
2015-08-03 10:55:00,57.88,57.93,57.87,57.89,130372.0,43.5472,43.5848,43.5397,43.5548,130372.0
2015-08-03 11:00:00,57.89,57.92,57.86,57.87,249752.0,43.5548,43.5773,43.5322,43.5397,249752.0
2015-08-03 11:05:00,57.86,57.93,57.86,57.93,99820.0,43.5322,43.5848,43.5322,43.5848,99820.0
2015-08-03 11:10:00,57.93,57.95,57.89,57.91,126364.0,43.5848,43.5999,43.5548,43.5698,126364.0
2015-08-03 11:15:00,57.91,57.95,57.88,57.94,61616.0,43.5698,43.5999,43.5472,43.5924,61616.0
2015-08-03 11:20:00,57.94,57.99,57.93,57.97,65267.0,43.5924,43.63,43.5848,43.6149,65267.0
2015-08-03 11:25:00,57.97,57.98,57.93,57.98,87941.0,43.6149,43.6225,43.5848,43.6225,87941.0
2015-08-03 11:30:00,57.98,58.03,57.97,58.03,72654.0,43.6225,43.6601,43.6149,43.6601,72654.0
2015-08-03 11:35:00,58.03,58.03,57.94,57.94,134523.0,43.6601,43.6601,43.5924,43.5924,134523.0
2015-08-03 11:40:00,57.95,57.96,57.92,57.93,53613.0,43.5999,43.6074,43.5773,43.5848,53613.0
2015-08-03 11:45:00,57.92,57.93,57.88,57.89,86230.0,43.5773,43.5848,43.5472,43.5548,86230.0
2015-08-03 11:50:00,57.88,57.89,57.84,57.86,128904.0,43.5472,43.5548,43.5171,43.5322,128904.0
2015-08-03 11:55:00,57.85,57.87,57.83,57.84,95627.0,43.5247,43.5397,43.5096,43.5171,95627.0
2015-08-03 12:00:00,57.84,57.87,57.78,57.79,145077.0,43.5171,43.5397,43.472,43.4795,145077.0
2015-08-03 12:05:00,57.79,57.79,57.76,57.79,77989.0,43.4795,43.4795,43.4569,43.4795,77989.0
2015-08-03 12:10:00,57.79,57.82,57.77,57.81,59219.0,43.4795,43.5021,43.4645,43.4946,59219.0
2015-08-03 12:15:00,57.81,57.81,57.76,57.76,132808.0,43.4946,43.4946,43.4569,43.4569,132808.0
2015-08-03 12:20:00,57.76,57.79,57.76,57.77,103921.0,43.4569,43.4795,43.4569,43.4645,103921.0
2015-08-03 12:25:00,57.77,57.77,57.73,57.75,85905.0,43.4645,43.4645,43.4344,43.4494,85905.0
2015-08-03 12:30:00,57.74,57.74,57.65,57.67,121058.0,43.4419,43.4419,43.3742,43.3892,121058.0
2015-08-03 12:35:00,57.67,57.69,57.63,57.65,113424.0,43.3892,43.4043,43.3591,43.3742,113424.0
2015-08-03 12:40:00,57.65,57.69,57.64,57.69,74189.0,43.3742,43.4043,43.3667,43.4043,74189.0
2015-08-03 12:45:00,57.68,57.69,57.62,57.62,83380.0,43.3968,43.4043,43.3516,43.3516,83380.0
2015-08-03 12:50:00,57.62,57.63,57.56,57.58,125002.0,43.3516,43.3591,43.3065,43.3215,125002.0
2015-08-03 12:55:00,57.57,57.6,57.55,57.59,74665.0,43.314,43.3366,43.2989,43.329,74665.0
2015-08-03 13:00:00,57.58,57.61,57.56,57.6,82366.0,43.3215,43.3441,43.3065,43.3366,82366.0
2015-08-03 13:05:00,57.61,57.61,57.53,57.54,113497.0,43.3441,43.3441,43.2839,43.2914,113497.0
2015-08-03 13:10:00,57.55,57.55,57.5,57.52,111050.0,43.2989,43.2989,43.2613,43.2764,111050.0
2015-08-03 13:15:00,57.52,57.54,57.5,57.52,73292.0,43.2764,43.2914,43.2613,43.2764,73292.0
2015-08-03 13:20:00,57.52,57.58,57.51,57.57,127997.0,43.2764,43.3215,43.2689,43.314,127997.0
2015-08-03 13:25:00,57.57,57.63,57.53,57.62,347527.0,43.314,43.3591,43.2839,43.3516,347527.0
2015-08-03 13:30:00,57.62,57.64,57.61,57.63,99219.0,43.3516,43.3667,43.3441,43.3591,99219.0
2015-08-03 13:35:00,57.62,57.65,57.61,57.62,77223.0,43.3516,43.3742,43.3441,43.3516,77223.0
2015-08-03 13:40:00,57.61,57.68,57.61,57.66,92083.0,43.3441,43.3968,43.3441,43.3817,92083.0
2015-08-03 13:45:00,57.66,57.7,57.63,57.7,83125.0,43.3817,43.4118,43.3591,43.4118,83125.0
2015-08-03 13:50:00,57.71,57.75,57.68,57.69,127053.0,43.4193,43.4494,43.3968,43.4043,127053.0
2015-08-03 13:55:00,57.69,57.71,57.65,57.67,128819.0,43.4043,43.4193,43.3742,43.3892,128819.0
2015-08-03 14:00:00,57.66,57.68,57.63,57.66,133445.0,43.3817,43.3968,43.3591,43.3817,133445.0
2015-08-03 14:05:00,57.66,57.67,57.58,57.63,228111.0,43.3817,43.3892,43.3215,43.3591,228111.0
2015-08-03 14:10:00,57.62,57.65,57.57,57.59,131366.0,43.3516,43.3742,43.314,43.329,131366.0
2015-08-03 14:15:00,57.58,57.6,57.57,57.58,80150.0,43.3215,43.3366,43.314,43.3215,80150.0
2015-08-03 14:20:00,57.58,57.58,57.55,57.58,95496.0,43.3215,43.3215,43.2989,43.3215,95496.0
2015-08-03 14:25:00,57.58,57.61,57.55,57.59,115947.0,43.3215,43.3441,43.2989,43.329,115947.0
2015-08-03 14:30:00,57.58,57.59,57.5,57.52,270828.0,43.3215,43.329,43.2613,43.2764,270828.0
2015-08-03 14:35:00,57.52,57.59,57.5,57.58,157098.0,43.2764,43.329,43.2613,43.3215,157098.0
2015-08-03 14:40:00,57.58,57.62,57.56,57.62,110684.0,43.3215,43.3516,43.3065,43.3516,110684.0
2015-08-03 14:45:00,57.62,57.63,57.57,57.6,115704.0,43.3516,43.3591,43.314,43.3366,115704.0
2015-08-03 14:50:00,57.6,57.62,57.58,57.59,145111.0,43.3366,43.3516,43.3215,43.329,145111.0
2015-08-03 14:55:00,57.59,57.64,57.58,57.63,138798.0,43.329,43.3667,43.3215,43.3591,138798.0
2015-08-03 15:00:00,57.63,57.66,57.62,57.66,114585.0,43.3591,43.3817,43.3516,43.3817,114585.0
2015-08-03 15:05:00,57.66,57.68,57.61,57.64,186658.0,43.3817,43.3968,43.3441,43.3667,186658.0
2015-08-03 15:10:00,57.64,57.65,57.61,57.64,151207.0,43.3667,43.3742,43.3441,43.3667,151207.0
2015-08-03 15:15:00,57.64,57.69,57.6,57.69,174744.0,43.3667,43.4043,43.3366,43.4043,174744.0
2015-08-03 15:20:00,57.69,57.78,57.68,57.73,406746.0,43.4043,43.472,43.3968,43.4344,406746.0
2015-08-03 15:25:00,57.73,57.8,57.72,57.78,142158.0,43.4344,43.487,43.4269,43.472,142158.0
2015-08-03 15:30:00,57.78,57.79,57.73,57.75,102559.0,43.472,43.4795,43.4344,43.4494,102559.0
2015-08-03 15:35:00,57.76,57.85,57.75,57.84,147335.0,43.4569,43.5247,43.4494,43.5171,147335.0
2015-08-03 15:40:00,57.84,57.92,57.83,57.9,144239.0,43.5171,43.5773,43.5096,43.5623,144239.0
2015-08-03 15:45:00,57.9,57.92,57.83,57.83,140593.0,43.5623,43.5773,43.5096,43.5096,140593.0
2015-08-03 15:50:00,57.83,57.88,57.81,57.81,294037.0,43.5096,43.5472,43.4946,43.4946,294037.0
2015-08-03 15:55:00,57.82,57.9,57.82,57.9,702414.0,43.5021,43.5623,43.5021,43.5623,702414.0
2015-08-04 09:30:00,57.77,57.96,57.72,57.92,330039.0,43.4645,43.6074,43.4269,43.5773,330039.0
2015-08-04 09:35:00,57.92,57.94,57.79,57.8,133770.0,43.5773,43.5924,43.4795,43.487,133770.0
2015-08-04 09:40:00,57.8,57.88,57.8,57.88,125159.0,43.487,43.5472,43.487,43.5472,125159.0
2015-08-04 09:45:00,57.89,57.99,57.89,57.98,113916.0,43.5548,43.63,43.5548,43.6225,113916.0
2015-08-04 09:50:00,57.98,58.03,57.94,58.01,77241.0,43.6225,43.6601,43.5924,43.645,77241.0
2015-08-04 09:55:00,58.0,58.02,57.98,57.99,79188.0,43.6375,43.6526,43.6225,43.63,79188.0
2015-08-04 10:00:00,58.0,58.01,57.94,57.97,107793.0,43.6375,43.645,43.5924,43.6149,107793.0
2015-08-04 10:05:00,57.97,58.05,57.95,58.05,62129.0,43.6149,43.6751,43.5999,43.6751,62129.0
2015-08-04 10:10:00,58.05,58.12,57.99,58.12,163021.0,43.6751,43.7278,43.63,43.7278,163021.0
2015-08-04 10:15:00,58.11,58.13,58.05,58.05,92503.0,43.7203,43.7353,43.6751,43.6751,92503.0
2015-08-04 10:20:00,58.05,58.11,58.05,58.1,77711.0,43.6751,43.7203,43.6751,43.7128,77711.0
2015-08-04 10:25:00,58.11,58.16,58.09,58.12,90718.0,43.7203,43.7579,43.7052,43.7278,90718.0
2015-08-04 10:30:00,58.12,58.13,58.08,58.1,69555.0,43.7278,43.7353,43.6977,43.7128,69555.0
2015-08-04 10:35:00,58.09,58.1,58.04,58.04,91793.0,43.7052,43.7128,43.6676,43.6676,91793.0
2015-08-04 10:40:00,58.04,58.09,57.99,58.09,96086.0,43.6676,43.7052,43.63,43.7052,96086.0
2015-08-04 10:45:00,58.09,58.11,58.05,58.05,150806.0,43.7052,43.7203,43.6751,43.6751,150806.0
2015-08-04 10:50:00,58.05,58.05,58.0,58.01,52562.0,43.6751,43.6751,43.6375,43.645,52562.0
2015-08-04 10:55:00,58.02,58.04,57.95,57.99,158348.0,43.6526,43.6676,43.5999,43.63,158348.0
2015-08-04 11:00:00,58.0,58.04,57.97,58.0,137400.0,43.6375,43.6676,43.6149,43.6375,137400.0
2015-08-04 11:05:00,58.01,58.02,57.97,57.97,96542.0,43.645,43.6526,43.6149,43.6149,96542.0
2015-08-04 11:10:00,57.96,58.01,57.95,58.0,126914.0,43.6074,43.645,43.5999,43.6375,126914.0
2015-08-04 11:15:00,58.0,58.02,57.98,57.99,97282.0,43.6375,43.6526,43.6225,43.63,97282.0
2015-08-04 11:20:00,58.0,58.0,57.96,57.98,61301.0,43.6375,43.6375,43.6074,43.6225,61301.0
2015-08-04 11:25:00,57.98,57.98,57.93,57.98,93977.0,43.6225,43.6225,43.5848,43.6225,93977.0
2015-08-04 11:30:00,57.98,57.98,57.95,57.97,44940.0,43.6225,43.6225,43.5999,43.6149,44940.0
2015-08-04 11:35:00,57.97,58.0,57.96,58.0,41298.0,43.6149,43.6375,43.6074,43.6375,41298.0
2015-08-04 11:40:00,58.0,58.05,58.0,58.01,41314.0,43.6375,43.6751,43.6375,43.645,41314.0
2015-08-04 11:45:00,58.01,58.01,57.98,58.0,63478.0,43.645,43.645,43.6225,43.6375,63478.0
2015-08-04 11:50:00,57.99,58.0,57.97,57.98,161660.0,43.63,43.6375,43.6149,43.6225,161660.0
2015-08-04 11:55:00,57.99,57.99,57.94,57.98,44256.0,43.63,43.63,43.5924,43.6225,44256.0
2015-08-04 12:00:00,57.97,58.0,57.97,58.0,41964.0,43.6149,43.6375,43.6149,43.6375,41964.0
2015-08-04 12:05:00,58.0,58.04,57.99,58.01,84080.0,43.6375,43.6676,43.63,43.645,84080.0
2015-08-04 12:10:00,58.02,58.03,58.0,58.02,53985.0,43.6526,43.6601,43.6375,43.6526,53985.0
2015-08-04 12:15:00,58.02,58.02,57.99,58.01,52961.0,43.6526,43.6526,43.63,43.645,52961.0
2015-08-04 12:20:00,58.0,58.02,57.97,57.97,43745.0,43.6375,43.6526,43.6149,43.6149,43745.0
2015-08-04 12:25:00,57.97,58.01,57.96,57.97,129340.0,43.6149,43.645,43.6074,43.6149,129340.0
2015-08-04 12:30:00,57.97,57.97,57.94,57.95,81277.0,43.6149,43.6149,43.5924,43.5999,81277.0
2015-08-04 12:35:00,57.94,57.95,57.91,57.92,69684.0,43.5924,43.5999,43.5698,43.5773,69684.0
2015-08-04 12:40:00,57.93,57.93,57.77,57.79,433770.0,43.5848,43.5848,43.4645,43.4795,433770.0
2015-08-04 12:45:00,57.79,57.84,57.78,57.83,66144.0,43.4795,43.5171,43.472,43.5096,66144.0
2015-08-04 12:50:00,57.82,57.86,57.82,57.85,99832.0,43.5021,43.5322,43.5021,43.5247,99832.0
2015-08-04 12:55:00,57.85,57.87,57.83,57.84,119722.0,43.5247,43.5397,43.5096,43.5171,119722.0
2015-08-04 13:00:00,57.84,57.85,57.8,57.84,82833.0,43.5171,43.5247,43.487,43.5171,82833.0
2015-08-04 13:05:00,57.83,57.87,57.82,57.86,32891.0,43.5096,43.5397,43.5021,43.5322,32891.0
2015-08-04 13:10:00,57.86,57.88,57.86,57.86,35541.0,43.5322,43.5472,43.5322,43.5322,35541.0
2015-08-04 13:15:00,57.87,57.92,57.87,57.92,91258.0,43.5397,43.5773,43.5397,43.5773,91258.0
2015-08-04 13:20:00,57.92,57.94,57.9,57.92,46942.0,43.5773,43.5924,43.5623,43.5773,46942.0
2015-08-04 13:25:00,57.92,57.94,57.91,57.93,43658.0,43.5773,43.5924,43.5698,43.5848,43658.0
2015-08-04 13:30:00,57.93,57.98,57.93,57.97,98069.0,43.5848,43.6225,43.5848,43.6149,98069.0
2015-08-04 13:35:00,57.96,57.99,57.96,57.97,51906.0,43.6074,43.63,43.6074,43.6149,51906.0
2015-08-04 13:40:00,57.98,57.99,57.93,57.94,76681.0,43.6225,43.63,43.5848,43.5924,76681.0
2015-08-04 13:45:00,57.95,57.96,57.9,57.91,79891.0,43.5999,43.6074,43.5623,43.5698,79891.0
2015-08-04 13:50:00,57.91,57.91,57.82,57.83,171360.0,43.5698,43.5698,43.5021,43.5096,171360.0
2015-08-04 13:55:00,57.83,57.87,57.82,57.84,203523.0,43.5096,43.5397,43.5021,43.5171,203523.0
2015-08-04 14:00:00,57.84,57.87,57.84,57.87,117884.0,43.5171,43.5397,43.5171,43.5397,117884.0
2015-08-04 14:05:00,57.87,57.87,57.83,57.85,183987.0,43.5397,43.5397,43.5096,43.5247,183987.0
2015-08-04 14:10:00,57.85,57.85,57.81,57.84,153169.0,43.5247,43.5247,43.4946,43.5171,153169.0
2015-08-04 14:15:00,57.85,57.85,57.81,57.85,97904.0,43.5247,43.5247,43.4946,43.5247,97904.0
2015-08-04 14:20:00,57.85,57.85,57.81,57.82,132539.0,43.5247,43.5247,43.4946,43.5021,132539.0
2015-08-04 14:25:00,57.82,57.85,57.81,57.83,119580.0,43.5021,43.5247,43.4946,43.5096,119580.0
2015-08-04 14:30:00,57.83,57.83,57.8,57.81,77017.0,43.5096,43.5096,43.487,43.4946,77017.0
2015-08-04 14:35:00,57.81,57.86,57.79,57.85,131925.0,43.4946,43.5322,43.4795,43.5247,131925.0
2015-08-04 14:40:00,57.85,57.88,57.84,57.88,72129.0,43.5247,43.5472,43.5171,43.5472,72129.0
2015-08-04 14:45:00,57.87,57.91,57.85,57.91,94950.0,43.5397,43.5698,43.5247,43.5698,94950.0
2015-08-04 14:50:00,57.9,57.92,57.88,57.89,93197.0,43.5623,43.5773,43.5472,43.5548,93197.0
2015-08-04 14:55:00,57.88,57.89,57.83,57.85,118371.0,43.5472,43.5548,43.5096,43.5247,118371.0
2015-08-04 15:00:00,57.86,57.9,57.85,57.85,232032.0,43.5322,43.5623,43.5247,43.5247,232032.0
2015-08-04 15:05:00,57.85,57.88,57.83,57.83,264049.0,43.5247,43.5472,43.5096,43.5096,264049.0
2015-08-04 15:10:00,57.83,57.84,57.79,57.8,176984.0,43.5096,43.5171,43.4795,43.487,176984.0
2015-08-04 15:15:00,57.8,57.81,57.73,57.74,284328.0,43.487,43.4946,43.4344,43.4419,284328.0
2015-08-04 15:20:00,57.74,57.81,57.72,57.8,137137.0,43.4419,43.4946,43.4269,43.487,137137.0
2015-08-04 15:25:00,57.8,57.84,57.79,57.8,199760.0,43.487,43.5171,43.4795,43.487,199760.0
2015-08-04 15:30:00,57.79,57.83,57.77,57.81,305708.0,43.4795,43.5096,43.4645,43.4946,305708.0
2015-08-04 15:35:00,57.81,57.81,57.76,57.76,131985.0,43.4946,43.4946,43.4569,43.4569,131985.0
2015-08-04 15:40:00,57.76,57.78,57.73,57.77,216265.0,43.4569,43.472,43.4344,43.4645,216265.0
2015-08-04 15:45:00,57.77,57.78,57.72,57.73,288892.0,43.4645,43.472,43.4269,43.4344,288892.0
2015-08-04 15:50:00,57.73,57.74,57.72,57.72,178386.0,43.4344,43.4419,43.4269,43.4269,178386.0
2015-08-04 15:55:00,57.73,57.83,57.71,57.82,743422.0,43.4344,43.5096,43.4193,43.5021,743422.0
2015-08-05 09:30:00,57.81,58.02,57.76,57.83,411288.0,43.7775,43.9365,43.7396,43.7926,411288.0
2015-08-05 09:35:00,57.82,57.86,57.77,57.77,134909.0,43.7851,43.8153,43.7472,43.7472,134909.0
2015-08-05 09:40:00,57.78,57.84,57.72,57.76,219067.0,43.7548,43.8002,43.7093,43.7396,219067.0
2015-08-05 09:45:00,57.76,57.93,57.75,57.93,287587.0,43.7396,43.8684,43.732,43.8684,287587.0
2015-08-05 09:50:00,57.93,57.94,57.78,57.79,345382.0,43.8684,43.8759,43.7548,43.7623,345382.0
2015-08-05 09:55:00,57.79,57.8,57.72,57.77,104317.0,43.7623,43.7699,43.7093,43.7472,104317.0
2015-08-05 10:00:00,57.78,57.8,57.73,57.78,137519.0,43.7548,43.7699,43.7169,43.7548,137519.0
2015-08-05 10:05:00,57.78,57.8,57.77,57.78,179546.0,43.7548,43.7699,43.7472,43.7548,179546.0
2015-08-05 10:10:00,57.79,57.89,57.78,57.85,332740.0,43.7623,43.8381,43.7548,43.8078,332740.0
2015-08-05 10:15:00,57.85,57.89,57.82,57.88,120770.0,43.8078,43.8381,43.7851,43.8305,120770.0
2015-08-05 10:20:00,57.88,57.9,57.86,57.88,142850.0,43.8305,43.8456,43.8153,43.8305,142850.0
2015-08-05 10:25:00,57.88,57.91,57.86,57.89,128740.0,43.8305,43.8532,43.8153,43.8381,128740.0
2015-08-05 10:30:00,57.9,57.95,57.9,57.95,264369.0,43.8456,43.8835,43.8456,43.8835,264369.0
2015-08-05 10:35:00,57.94,57.94,57.9,57.91,133109.0,43.8759,43.8759,43.8456,43.8532,133109.0
2015-08-05 10:40:00,57.91,57.92,57.85,57.88,154422.0,43.8532,43.8608,43.8078,43.8305,154422.0
2015-08-05 10:45:00,57.88,57.93,57.87,57.89,78773.0,43.8305,43.8684,43.8229,43.8381,78773.0
2015-08-05 10:50:00,57.9,57.91,57.87,57.87,134958.0,43.8456,43.8532,43.8229,43.8229,134958.0
2015-08-05 10:55:00,57.88,57.89,57.81,57.82,105158.0,43.8305,43.8381,43.7775,43.7851,105158.0
2015-08-05 11:00:00,57.81,57.84,57.78,57.78,103173.0,43.7775,43.8002,43.7548,43.7548,103173.0
2015-08-05 11:05:00,57.78,57.79,57.74,57.75,176590.0,43.7548,43.7623,43.7245,43.732,176590.0
2015-08-05 11:10:00,57.75,57.76,57.71,57.72,95118.0,43.732,43.7396,43.7018,43.7093,95118.0
2015-08-05 11:15:00,57.73,57.73,57.7,57.72,103428.0,43.7169,43.7169,43.6942,43.7093,103428.0
2015-08-05 11:20:00,57.73,57.81,57.72,57.8,237668.0,43.7169,43.7775,43.7093,43.7699,237668.0
2015-08-05 11:25:00,57.8,57.82,57.78,57.81,88366.0,43.7699,43.7851,43.7548,43.7775,88366.0
2015-08-05 11:30:00,57.82,57.84,57.8,57.84,88469.0,43.7851,43.8002,43.7699,43.8002,88469.0
2015-08-05 11:35:00,57.83,57.83,57.76,57.78,76887.0,43.7926,43.7926,43.7396,43.7548,76887.0
2015-08-05 11:40:00,57.78,57.81,57.77,57.8,65980.0,43.7548,43.7775,43.7472,43.7699,65980.0
2015-08-05 11:45:00,57.81,57.82,57.79,57.8,77020.0,43.7775,43.7851,43.7623,43.7699,77020.0
2015-08-05 11:50:00,57.8,57.81,57.73,57.73,87830.0,43.7699,43.7775,43.7169,43.7169,87830.0
2015-08-05 11:55:00,57.73,57.74,57.64,57.71,110225.0,43.7169,43.7245,43.6488,43.7018,110225.0
2015-08-05 12:00:00,57.7,57.71,57.62,57.65,81984.0,43.6942,43.7018,43.6336,43.6563,81984.0
2015-08-05 12:05:00,57.66,57.7,57.65,57.67,63334.0,43.6639,43.6942,43.6563,43.6715,63334.0
2015-08-05 12:10:00,57.67,57.68,57.63,57.65,33756.0,43.6715,43.679,43.6412,43.6563,33756.0
2015-08-05 12:15:00,57.64,57.65,57.56,57.59,59504.0,43.6488,43.6563,43.5882,43.6109,59504.0
2015-08-05 12:20:00,57.59,57.64,57.56,57.61,99656.0,43.6109,43.6488,43.5882,43.626,99656.0
2015-08-05 12:25:00,57.61,57.62,57.58,57.6,68497.0,43.626,43.6336,43.6033,43.6185,68497.0
2015-08-05 12:30:00,57.61,57.61,57.56,57.57,136318.0,43.626,43.626,43.5882,43.5957,136318.0
2015-08-05 12:35:00,57.57,57.63,57.56,57.6,79064.0,43.5957,43.6412,43.5882,43.6185,79064.0
2015-08-05 12:40:00,57.6,57.6,57.52,57.59,159224.0,43.6185,43.6185,43.5579,43.6109,159224.0
2015-08-05 12:45:00,57.59,57.61,57.57,57.6,98363.0,43.6109,43.626,43.5957,43.6185,98363.0
2015-08-05 12:50:00,57.6,57.61,57.58,57.6,60061.0,43.6185,43.626,43.6033,43.6185,60061.0
2015-08-05 12:55:00,57.61,57.66,57.58,57.6,100059.0,43.626,43.6639,43.6033,43.6185,100059.0
2015-08-05 13:00:00,57.6,57.61,57.57,57.59,72358.0,43.6185,43.626,43.5957,43.6109,72358.0
2015-08-05 13:05:00,57.58,57.62,57.57,57.61,35708.0,43.6033,43.6336,43.5957,43.626,35708.0
2015-08-05 13:10:00,57.6,57.62,57.52,57.55,100856.0,43.6185,43.6336,43.5579,43.5806,100856.0
2015-08-05 13:15:00,57.55,57.57,57.48,57.5,133646.0,43.5806,43.5957,43.5276,43.5427,133646.0
2015-08-05 13:20:00,57.51,57.58,57.49,57.57,59882.0,43.5503,43.6033,43.5352,43.5957,59882.0
2015-08-05 13:25:00,57.57,57.62,57.56,57.61,76146.0,43.5957,43.6336,43.5882,43.626,76146.0
2015-08-05 13:30:00,57.61,57.62,57.57,57.58,60189.0,43.626,43.6336,43.5957,43.6033,60189.0
2015-08-05 13:35:00,57.58,57.58,57.54,57.55,112565.0,43.6033,43.6033,43.573,43.5806,112565.0
2015-08-05 13:40:00,57.56,57.57,57.53,57.57,107746.0,43.5882,43.5957,43.5655,43.5957,107746.0
2015-08-05 13:45:00,57.57,57.62,57.56,57.6,382390.0,43.5957,43.6336,43.5882,43.6185,382390.0
2015-08-05 13:50:00,57.61,57.62,57.56,57.56,90745.0,43.626,43.6336,43.5882,43.5882,90745.0
2015-08-05 13:55:00,57.56,57.64,57.56,57.62,90712.0,43.5882,43.6488,43.5882,43.6336,90712.0
2015-08-05 14:00:00,57.63,57.68,57.61,57.66,104470.0,43.6412,43.679,43.626,43.6639,104470.0
2015-08-05 14:05:00,57.67,57.71,57.67,57.69,111056.0,43.6715,43.7018,43.6715,43.6866,111056.0
2015-08-05 14:10:00,57.69,57.74,57.68,57.74,57027.0,43.6866,43.7245,43.679,43.7245,57027.0
2015-08-05 14:15:00,57.74,57.75,57.71,57.73,46911.0,43.7245,43.732,43.7018,43.7169,46911.0
2015-08-05 14:20:00,57.74,57.78,57.74,57.77,44676.0,43.7245,43.7548,43.7245,43.7472,44676.0
2015-08-05 14:25:00,57.77,57.81,57.75,57.78,81012.0,43.7472,43.7775,43.732,43.7548,81012.0
2015-08-05 14:30:00,57.78,57.8,57.76,57.79,50629.0,43.7548,43.7699,43.7396,43.7623,50629.0
2015-08-05 14:35:00,57.78,57.79,57.76,57.77,60685.0,43.7548,43.7623,43.7396,43.7472,60685.0
2015-08-05 14:40:00,57.76,57.77,57.69,57.75,83396.0,43.7396,43.7472,43.6866,43.732,83396.0
2015-08-05 14:45:00,57.75,57.76,57.71,57.74,64713.0,43.732,43.7396,43.7018,43.7245,64713.0
2015-08-05 14:50:00,57.74,57.76,57.7,57.74,82446.0,43.7245,43.7396,43.6942,43.7245,82446.0
2015-08-05 14:55:00,57.74,57.75,57.69,57.72,61152.0,43.7245,43.732,43.6866,43.7093,61152.0
2015-08-05 15:00:00,57.72,57.73,57.69,57.73,118023.0,43.7093,43.7169,43.6866,43.7169,118023.0
2015-08-05 15:05:00,57.73,57.75,57.7,57.7,85536.0,43.7169,43.732,43.6942,43.6942,85536.0
2015-08-05 15:10:00,57.71,57.73,57.69,57.71,174863.0,43.7018,43.7169,43.6866,43.7018,174863.0
2015-08-05 15:15:00,57.72,57.72,57.67,57.67,141060.0,43.7093,43.7093,43.6715,43.6715,141060.0
2015-08-05 15:20:00,57.67,57.68,57.65,57.68,79606.0,43.6715,43.679,43.6563,43.679,79606.0
2015-08-05 15:25:00,57.68,57.71,57.63,57.64,166615.0,43.679,43.7018,43.6412,43.6488,166615.0
2015-08-05 15:30:00,57.65,57.65,57.62,57.62,105056.0,43.6563,43.6563,43.6336,43.6336,105056.0
2015-08-05 15:35:00,57.63,57.64,57.61,57.63,170207.0,43.6412,43.6488,43.626,43.6412,170207.0
2015-08-05 15:40:00,57.64,57.64,57.58,57.58,199211.0,43.6488,43.6488,43.6033,43.6033,199211.0
2015-08-05 15:45:00,57.59,57.63,57.57,57.62,326691.0,43.6109,43.6412,43.5957,43.6336,326691.0
2015-08-05 15:50:00,57.61,57.67,57.6,57.65,229227.0,43.626,43.6715,43.6185,43.6563,229227.0
2015-08-05 15:55:00,57.66,57.71,57.65,57.66,687110.0,43.6639,43.7018,43.6563,43.6639,687110.0
2015-08-06 09:30:00,57.65,57.91,57.62,57.9,310185.0,43.6563,43.8532,43.6336,43.8456,310185.0
2015-08-06 09:35:00,57.89,57.95,57.86,57.93,307456.0,43.8381,43.8835,43.8153,43.8684,307456.0
2015-08-06 09:40:00,57.92,57.94,57.88,57.92,187266.0,43.8608,43.8759,43.8305,43.8608,187266.0
2015-08-06 09:45:00,57.91,57.93,57.88,57.91,132978.0,43.8532,43.8684,43.8305,43.8532,132978.0
2015-08-06 09:50:00,57.9,57.92,57.87,57.89,228606.0,43.8456,43.8608,43.8229,43.8381,228606.0
2015-08-06 09:55:00,57.89,57.9,57.8,57.81,209520.0,43.8381,43.8456,43.7699,43.7775,209520.0
2015-08-06 10:00:00,57.81,57.84,57.73,57.82,277934.0,43.7775,43.8002,43.7169,43.7851,277934.0
2015-08-06 10:05:00,57.82,57.83,57.76,57.77,287495.0,43.7851,43.7926,43.7396,43.7472,287495.0
2015-08-06 10:10:00,57.77,57.86,57.76,57.86,176876.0,43.7472,43.8153,43.7396,43.8153,176876.0
2015-08-06 10:15:00,57.84,57.88,57.83,57.86,203520.0,43.8002,43.8305,43.7926,43.8153,203520.0
2015-08-06 10:20:00,57.86,57.86,57.77,57.83,205063.0,43.8153,43.8153,43.7472,43.7926,205063.0
2015-08-06 10:25:00,57.83,57.84,57.74,57.75,121000.0,43.7926,43.8002,43.7245,43.732,121000.0
2015-08-06 10:30:00,57.75,57.78,57.69,57.76,172111.0,43.732,43.7548,43.6866,43.7396,172111.0
2015-08-06 10:35:00,57.75,57.82,57.75,57.79,60818.0,43.732,43.7851,43.732,43.7623,60818.0
2015-08-06 10:40:00,57.79,57.81,57.77,57.79,96001.0,43.7623,43.7775,43.7472,43.7623,96001.0
2015-08-06 10:45:00,57.8,57.81,57.75,57.8,79186.0,43.7699,43.7775,43.732,43.7699,79186.0
2015-08-06 10:50:00,57.8,57.81,57.76,57.79,58612.0,43.7699,43.7775,43.7396,43.7623,58612.0
2015-08-06 10:55:00,57.8,57.81,57.76,57.8,70888.0,43.7699,43.7775,43.7396,43.7699,70888.0
2015-08-06 11:00:00,57.81,57.81,57.77,57.79,109860.0,43.7775,43.7775,43.7472,43.7623,109860.0
2015-08-06 11:05:00,57.8,57.81,57.75,57.76,65370.0,43.7699,43.7775,43.732,43.7396,65370.0
2015-08-06 11:10:00,57.76,57.78,57.74,57.75,70842.0,43.7396,43.7548,43.7245,43.732,70842.0
2015-08-06 11:15:00,57.76,57.79,57.75,57.77,85875.0,43.7396,43.7623,43.732,43.7472,85875.0
2015-08-06 11:20:00,57.77,57.81,57.76,57.8,55564.0,43.7472,43.7775,43.7396,43.7699,55564.0
2015-08-06 11:25:00,57.8,57.8,57.73,57.74,83986.0,43.7699,43.7699,43.7169,43.7245,83986.0
2015-08-06 11:30:00,57.74,57.74,57.68,57.69,90387.0,43.7245,43.7245,43.679,43.6866,90387.0
2015-08-06 11:35:00,57.68,57.69,57.63,57.64,156673.0,43.679,43.6866,43.6412,43.6488,156673.0
2015-08-06 11:40:00,57.63,57.64,57.6,57.61,105092.0,43.6412,43.6488,43.6185,43.626,105092.0
2015-08-06 11:45:00,57.61,57.61,57.55,57.58,166615.0,43.626,43.626,43.5806,43.6033,166615.0
2015-08-06 11:50:00,57.58,57.62,57.56,57.58,110672.0,43.6033,43.6336,43.5882,43.6033,110672.0
2015-08-06 11:55:00,57.58,57.61,57.58,57.61,115281.0,43.6033,43.626,43.6033,43.626,115281.0
2015-08-06 12:00:00,57.6,57.64,57.59,57.62,100472.0,43.6185,43.6488,43.6109,43.6336,100472.0
2015-08-06 12:05:00,57.62,57.66,57.61,57.65,135891.0,43.6336,43.6639,43.626,43.6563,135891.0
2015-08-06 12:10:00,57.65,57.65,57.58,57.59,82229.0,43.6563,43.6563,43.6033,43.6109,82229.0
2015-08-06 12:15:00,57.59,57.61,57.57,57.59,151042.0,43.6109,43.626,43.5957,43.6109,151042.0
2015-08-06 12:20:00,57.6,57.6,57.5,57.52,220310.0,43.6185,43.6185,43.5427,43.5579,220310.0
2015-08-06 12:25:00,57.52,57.54,57.51,57.53,81426.0,43.5579,43.573,43.5503,43.5655,81426.0
2015-08-06 12:30:00,57.52,57.54,57.48,57.48,99888.0,43.5579,43.573,43.5276,43.5276,99888.0
2015-08-06 12:35:00,57.48,57.49,57.44,57.49,100161.0,43.5276,43.5352,43.4973,43.5352,100161.0
2015-08-06 12:40:00,57.48,57.52,57.46,57.49,155256.0,43.5276,43.5579,43.5124,43.5352,155256.0
2015-08-06 12:45:00,57.49,57.57,57.47,57.55,114543.0,43.5352,43.5957,43.52,43.5806,114543.0
2015-08-06 12:50:00,57.55,57.58,57.52,57.53,91715.0,43.5806,43.6033,43.5579,43.5655,91715.0
2015-08-06 12:55:00,57.53,57.53,57.46,57.5,74778.0,43.5655,43.5655,43.5124,43.5427,74778.0
2015-08-06 13:00:00,57.5,57.54,57.49,57.54,76301.0,43.5427,43.573,43.5352,43.573,76301.0
2015-08-06 13:05:00,57.54,57.56,57.52,57.52,58958.0,43.573,43.5882,43.5579,43.5579,58958.0
2015-08-06 13:10:00,57.53,57.56,57.5,57.54,89901.0,43.5655,43.5882,43.5427,43.573,89901.0
2015-08-06 13:15:00,57.54,57.56,57.53,57.55,85718.0,43.573,43.5882,43.5655,43.5806,85718.0
2015-08-06 13:20:00,57.55,57.61,57.53,57.61,125225.0,43.5806,43.626,43.5655,43.626,125225.0
2015-08-06 13:25:00,57.61,57.62,57.57,57.58,92119.0,43.626,43.6336,43.5957,43.6033,92119.0
2015-08-06 13:30:00,57.59,57.59,57.55,57.55,98058.0,43.6109,43.6109,43.5806,43.5806,98058.0
2015-08-06 13:35:00,57.55,57.56,57.52,57.53,54074.0,43.5806,43.5882,43.5579,43.5655,54074.0
2015-08-06 13:40:00,57.52,57.52,57.5,57.52,55182.0,43.5579,43.5579,43.5427,43.5579,55182.0
2015-08-06 13:45:00,57.51,57.53,57.5,57.5,92543.0,43.5503,43.5655,43.5427,43.5427,92543.0
2015-08-06 13:50:00,57.5,57.51,57.46,57.47,134367.0,43.5427,43.5503,43.5124,43.52,134367.0
2015-08-06 13:55:00,57.46,57.49,57.45,57.49,122315.0,43.5124,43.5352,43.5049,43.5352,122315.0
2015-08-06 14:00:00,57.48,57.49,57.41,57.42,139597.0,43.5276,43.5352,43.4746,43.4822,139597.0
2015-08-06 14:05:00,57.42,57.48,57.4,57.48,134476.0,43.4822,43.5276,43.467,43.5276,134476.0
2015-08-06 14:10:00,57.47,57.51,57.46,57.51,78517.0,43.52,43.5503,43.5124,43.5503,78517.0
2015-08-06 14:15:00,57.51,57.54,57.48,57.53,117735.0,43.5503,43.573,43.5276,43.5655,117735.0
2015-08-06 14:20:00,57.52,57.54,57.51,57.54,115942.0,43.5579,43.573,43.5503,43.573,115942.0
2015-08-06 14:25:00,57.54,57.59,57.53,57.55,132044.0,43.573,43.6109,43.5655,43.5806,132044.0
2015-08-06 14:30:00,57.55,57.57,57.53,57.55,165704.0,43.5806,43.5957,43.5655,43.5806,165704.0
2015-08-06 14:35:00,57.55,57.58,57.55,57.56,72522.0,43.5806,43.6033,43.5806,43.5882,72522.0
2015-08-06 14:40:00,57.56,57.57,57.54,57.56,81351.0,43.5882,43.5957,43.573,43.5882,81351.0
2015-08-06 14:45:00,57.56,57.58,57.53,57.53,103014.0,43.5882,43.6033,43.5655,43.5655,103014.0
2015-08-06 14:50:00,57.53,57.53,57.51,57.51,85568.0,43.5655,43.5655,43.5503,43.5503,85568.0
2015-08-06 14:55:00,57.51,57.52,57.49,57.51,121430.0,43.5503,43.5579,43.5352,43.5503,121430.0
2015-08-06 15:00:00,57.51,57.58,57.5,57.55,124424.0,43.5503,43.6033,43.5427,43.5806,124424.0
2015-08-06 15:05:00,57.55,57.55,57.51,57.53,69311.0,43.5806,43.5806,43.5503,43.5655,69311.0
2015-08-06 15:10:00,57.52,57.55,57.51,57.55,133201.0,43.5579,43.5806,43.5503,43.5806,133201.0
2015-08-06 15:15:00,57.55,57.56,57.51,57.54,123404.0,43.5806,43.5882,43.5503,43.573,123404.0
2015-08-06 15:20:00,57.54,57.56,57.5,57.5,131234.0,43.573,43.5882,43.5427,43.5427,131234.0
2015-08-06 15:25:00,57.5,57.53,57.47,57.5,177823.0,43.5427,43.5655,43.52,43.5427,177823.0
2015-08-06 15:30:00,57.5,57.5,57.45,57.46,251118.0,43.5427,43.5427,43.5049,43.5124,251118.0
2015-08-06 15:35:00,57.46,57.54,57.44,57.53,201534.0,43.5124,43.573,43.4973,43.5655,201534.0
2015-08-06 15:40:00,57.53,57.6,57.53,57.58,277231.0,43.5655,43.6185,43.5655,43.6033,277231.0
2015-08-06 15:45:00,57.58,57.68,57.55,57.67,334837.0,43.6033,43.679,43.5806,43.6715,334837.0
2015-08-06 15:50:00,57.66,57.67,57.58,57.59,227339.0,43.6639,43.6715,43.6033,43.6109,227339.0
2015-08-06 15:55:00,57.59,57.6,57.49,57.54,719740.0,43.6109,43.6185,43.5352,43.573,719740.0
2015-08-07 09:30:00,57.57,57.7,57.48,57.6,312892.0,43.5957,43.6942,43.5276,43.6185,312892.0
2015-08-07 09:35:00,57.61,57.82,57.6,57.75,295798.0,43.626,43.7851,43.6185,43.732,295798.0
2015-08-07 09:40:00,57.75,57.86,57.74,57.83,128378.0,43.732,43.8153,43.7245,43.7926,128378.0
2015-08-07 09:45:00,57.83,57.84,57.68,57.73,241112.0,43.7926,43.8002,43.679,43.7169,241112.0
2015-08-07 09:50:00,57.73,57.75,57.64,57.66,167671.0,43.7169,43.732,43.6488,43.6639,167671.0
2015-08-07 09:55:00,57.65,57.69,57.62,57.66,155280.0,43.6563,43.6866,43.6336,43.6639,155280.0
2015-08-07 10:00:00,57.65,57.66,57.48,57.49,266854.0,43.6563,43.6639,43.5276,43.5352,266854.0
2015-08-07 10:05:00,57.49,57.58,57.46,57.51,762251.0,43.5352,43.6033,43.5124,43.5503,762251.0
2015-08-07 10:10:00,57.51,57.57,57.48,57.55,113518.0,43.5503,43.5957,43.5276,43.5806,113518.0
2015-08-07 10:15:00,57.56,57.65,57.55,57.63,240718.0,43.5882,43.6563,43.5806,43.6412,240718.0
2015-08-07 10:20:00,57.62,57.63,57.57,57.61,178112.0,43.6336,43.6412,43.5957,43.626,178112.0
2015-08-07 10:25:00,57.6,57.61,57.51,57.55,181007.0,43.6185,43.626,43.5503,43.5806,181007.0
2015-08-07 10:30:00,57.54,57.61,57.52,57.6,119921.0,43.573,43.626,43.5579,43.6185,119921.0
2015-08-07 10:35:00,57.6,57.63,57.58,57.62,83751.0,43.6185,43.6412,43.6033,43.6336,83751.0
2015-08-07 10:40:00,57.61,57.64,57.57,57.6,132847.0,43.626,43.6488,43.5957,43.6185,132847.0
2015-08-07 10:45:00,57.6,57.61,57.52,57.58,131242.0,43.6185,43.626,43.5579,43.6033,131242.0
2015-08-07 10:50:00,57.58,57.59,57.45,57.47,213583.0,43.6033,43.6109,43.5049,43.52,213583.0
2015-08-07 10:55:00,57.46,57.52,57.44,57.49,290291.0,43.5124,43.5579,43.4973,43.5352,290291.0
2015-08-07 11:00:00,57.5,57.55,57.46,57.46,205971.0,43.5427,43.5806,43.5124,43.5124,205971.0
2015-08-07 11:05:00,57.45,57.53,57.45,57.51,186891.0,43.5049,43.5655,43.5049,43.5503,186891.0
2015-08-07 11:10:00,57.52,57.53,57.43,57.44,247226.0,43.5579,43.5655,43.4897,43.4973,247226.0
2015-08-07 11:15:00,57.44,57.48,57.41,57.43,131383.0,43.4973,43.5276,43.4746,43.4897,131383.0
2015-08-07 11:20:00,57.42,57.47,57.4,57.47,152140.0,43.4822,43.52,43.467,43.52,152140.0
2015-08-07 11:25:00,57.46,57.47,57.43,57.45,107308.0,43.5124,43.52,43.4897,43.5049,107308.0
2015-08-07 11:30:00,57.44,57.47,57.41,57.45,92426.0,43.4973,43.52,43.4746,43.5049,92426.0
2015-08-07 11:35:00,57.45,57.45,57.39,57.39,114727.0,43.5049,43.5049,43.4594,43.4594,114727.0
2015-08-07 11:40:00,57.39,57.45,57.39,57.43,76083.0,43.4594,43.5049,43.4594,43.4897,76083.0
2015-08-07 11:45:00,57.43,57.44,57.37,57.38,65839.0,43.4897,43.4973,43.4443,43.4519,65839.0
2015-08-07 11:50:00,57.38,57.41,57.35,57.35,85051.0,43.4519,43.4746,43.4291,43.4291,85051.0
2015-08-07 11:55:00,57.36,57.39,57.33,57.39,156217.0,43.4367,43.4594,43.414,43.4594,156217.0
2015-08-07 12:00:00,57.38,57.44,57.37,57.42,86736.0,43.4519,43.4973,43.4443,43.4822,86736.0
2015-08-07 12:05:00,57.42,57.47,57.41,57.46,82972.0,43.4822,43.52,43.4746,43.5124,82972.0
2015-08-07 12:10:00,57.46,57.47,57.43,57.44,132572.0,43.5124,43.52,43.4897,43.4973,132572.0
2015-08-07 12:15:00,57.44,57.45,57.4,57.41,32386.0,43.4973,43.5049,43.467,43.4746,32386.0
2015-08-07 12:20:00,57.41,57.41,57.34,57.34,87326.0,43.4746,43.4746,43.4216,43.4216,87326.0
2015-08-07 12:25:00,57.34,57.41,57.34,57.36,254803.0,43.4216,43.4746,43.4216,43.4367,254803.0
2015-08-07 12:30:00,57.35,57.37,57.31,57.33,76785.0,43.4291,43.4443,43.3989,43.414,76785.0
2015-08-07 12:35:00,57.33,57.35,57.27,57.34,129804.0,43.414,43.4291,43.3686,43.4216,129804.0
2015-08-07 12:40:00,57.34,57.35,57.3,57.33,56644.0,43.4216,43.4291,43.3913,43.414,56644.0
2015-08-07 12:45:00,57.32,57.34,57.25,57.27,40687.0,43.4064,43.4216,43.3534,43.3686,40687.0
2015-08-07 12:50:00,57.26,57.3,57.24,57.24,88672.0,43.361,43.3913,43.3458,43.3458,88672.0
2015-08-07 12:55:00,57.25,57.28,57.22,57.26,78769.0,43.3534,43.3761,43.3307,43.361,78769.0
2015-08-07 13:00:00,57.26,57.29,57.25,57.27,42495.0,43.361,43.3837,43.3534,43.3686,42495.0
2015-08-07 13:05:00,57.26,57.27,57.23,57.26,51779.0,43.361,43.3686,43.3383,43.361,51779.0
2015-08-07 13:10:00,57.26,57.26,57.22,57.24,50683.0,43.361,43.361,43.3307,43.3458,50683.0
2015-08-07 13:15:00,57.24,57.26,57.19,57.2,84720.0,43.3458,43.361,43.308,43.3156,84720.0
2015-08-07 13:20:00,57.2,57.21,57.16,57.18,59917.0,43.3156,43.3231,43.2853,43.3004,59917.0
2015-08-07 13:25:00,57.17,57.17,57.04,57.15,448449.0,43.2928,43.2928,43.1944,43.2777,448449.0
2015-08-07 13:30:00,57.14,57.21,57.14,57.2,81821.0,43.2701,43.3231,43.2701,43.3156,81821.0
2015-08-07 13:35:00,57.2,57.24,57.16,57.17,58521.0,43.3156,43.3458,43.2853,43.2928,58521.0
2015-08-07 13:40:00,57.17,57.21,57.17,57.19,59968.0,43.2928,43.3231,43.2928,43.308,59968.0
2015-08-07 13:45:00,57.19,57.23,57.18,57.21,55342.0,43.308,43.3383,43.3004,43.3231,55342.0
2015-08-07 13:50:00,57.21,57.24,57.18,57.22,43243.0,43.3231,43.3458,43.3004,43.3307,43243.0
2015-08-07 13:55:00,57.22,57.22,57.18,57.19,41956.0,43.3307,43.3307,43.3004,43.308,41956.0
2015-08-07 14:00:00,57.19,57.19,57.15,57.17,53463.0,43.308,43.308,43.2777,43.2928,53463.0
2015-08-07 14:05:00,57.18,57.22,57.16,57.21,54312.0,43.3004,43.3307,43.2853,43.3231,54312.0
2015-08-07 14:10:00,57.21,57.22,57.18,57.21,43712.0,43.3231,43.3307,43.3004,43.3231,43712.0
2015-08-07 14:15:00,57.21,57.21,57.12,57.12,88179.0,43.3231,43.3231,43.255,43.255,88179.0
2015-08-07 14:20:00,57.12,57.15,57.1,57.14,92845.0,43.255,43.2777,43.2398,43.2701,92845.0
2015-08-07 14:25:00,57.15,57.2,57.14,57.2,97071.0,43.2777,43.3156,43.2701,43.3156,97071.0
2015-08-07 14:30:00,57.2,57.27,57.19,57.25,128312.0,43.3156,43.3686,43.308,43.3534,128312.0
2015-08-07 14:35:00,57.26,57.28,57.22,57.25,101381.0,43.361,43.3761,43.3307,43.3534,101381.0
2015-08-07 14:40:00,57.24,57.24,57.2,57.23,114137.0,43.3458,43.3458,43.3156,43.3383,114137.0
2015-08-07 14:45:00,57.23,57.24,57.19,57.23,83049.0,43.3383,43.3458,43.308,43.3383,83049.0
2015-08-07 14:50:00,57.25,57.32,57.24,57.3,98923.0,43.3534,43.4064,43.3458,43.3913,98923.0
2015-08-07 14:55:00,57.3,57.32,57.26,57.3,84677.0,43.3913,43.4064,43.361,43.3913,84677.0
2015-08-07 15:00:00,57.3,57.35,57.3,57.35,140550.0,43.3913,43.4291,43.3913,43.4291,140550.0
2015-08-07 15:05:00,57.34,57.37,57.32,57.36,149857.0,43.4216,43.4443,43.4064,43.4367,149857.0
2015-08-07 15:10:00,57.36,57.37,57.29,57.33,143662.0,43.4367,43.4443,43.3837,43.414,143662.0
2015-08-07 15:15:00,57.33,57.35,57.32,57.35,103207.0,43.414,43.4291,43.4064,43.4291,103207.0
2015-08-07 15:20:00,57.35,57.43,57.35,57.41,134682.0,43.4291,43.4897,43.4291,43.4746,134682.0
2015-08-07 15:25:00,57.41,57.5,57.41,57.48,175348.0,43.4746,43.5427,43.4746,43.5276,175348.0
2015-08-07 15:30:00,57.48,57.5,57.45,57.46,171035.0,43.5276,43.5427,43.5049,43.5124,171035.0
2015-08-07 15:35:00,57.46,57.51,57.45,57.49,286373.0,43.5124,43.5503,43.5049,43.5352,286373.0
2015-08-07 15:40:00,57.49,57.51,57.41,57.42,213880.0,43.5352,43.5503,43.4746,43.4822,213880.0
2015-08-07 15:45:00,57.42,57.54,57.41,57.52,263671.0,43.4822,43.573,43.4746,43.5579,263671.0
2015-08-07 15:50:00,57.52,57.52,57.48,57.51,219954.0,43.5579,43.5579,43.5276,43.5503,219954.0
2015-08-07 15:55:00,57.51,57.52,57.44,57.48,816201.0,43.5503,43.5579,43.4973,43.5276,816201.0
2015-08-10 09:30:00,57.8,57.9,57.7,57.87,526605.0,43.7699,43.8456,43.6942,43.8229,526605.0
2015-08-10 09:35:00,57.87,57.88,57.72,57.81,247802.0,43.8229,43.8305,43.7093,43.7775,247802.0
2015-08-10 09:40:00,57.81,57.84,57.68,57.73,215585.0,43.7775,43.8002,43.679,43.7169,215585.0
2015-08-10 09:45:00,57.73,57.79,57.71,57.77,148422.0,43.7169,43.7623,43.7018,43.7472,148422.0
2015-08-10 09:50:00,57.78,57.82,57.76,57.81,159799.0,43.7548,43.7851,43.7396,43.7775,159799.0
2015-08-10 09:55:00,57.82,57.82,57.71,57.74,103228.0,43.7851,43.7851,43.7018,43.7245,103228.0
2015-08-10 10:00:00,57.75,57.81,57.74,57.78,137287.0,43.732,43.7775,43.7245,43.7548,137287.0
2015-08-10 10:05:00,57.79,57.81,57.75,57.78,117383.0,43.7623,43.7775,43.732,43.7548,117383.0
2015-08-10 10:10:00,57.78,57.81,57.74,57.79,155769.0,43.7548,43.7775,43.7245,43.7623,155769.0
2015-08-10 10:15:00,57.79,57.87,57.79,57.85,236156.0,43.7623,43.8229,43.7623,43.8078,236156.0
2015-08-10 10:20:00,57.85,57.91,57.84,57.88,195315.0,43.8078,43.8532,43.8002,43.8305,195315.0
2015-08-10 10:25:00,57.88,57.93,57.86,57.93,123109.0,43.8305,43.8684,43.8153,43.8684,123109.0
2015-08-10 10:30:00,57.93,57.93,57.87,57.91,102230.0,43.8684,43.8684,43.8229,43.8532,102230.0
2015-08-10 10:35:00,57.91,57.92,57.89,57.92,80008.0,43.8532,43.8608,43.8381,43.8608,80008.0
2015-08-10 10:40:00,57.91,57.92,57.88,57.9,79793.0,43.8532,43.8608,43.8305,43.8456,79793.0
2015-08-10 10:45:00,57.91,57.91,57.86,57.89,187583.0,43.8532,43.8532,43.8153,43.8381,187583.0
2015-08-10 10:50:00,57.89,57.89,57.85,57.87,76716.0,43.8381,43.8381,43.8078,43.8229,76716.0
2015-08-10 10:55:00,57.87,57.87,57.77,57.86,249742.0,43.8229,43.8229,43.7472,43.8153,249742.0
2015-08-10 11:00:00,57.86,57.87,57.83,57.86,100543.0,43.8153,43.8229,43.7926,43.8153,100543.0
2015-08-10 11:05:00,57.86,57.9,57.85,57.9,123930.0,43.8153,43.8456,43.8078,43.8456,123930.0
2015-08-10 11:10:00,57.89,57.91,57.88,57.9,51034.0,43.8381,43.8532,43.8305,43.8456,51034.0
2015-08-10 11:15:00,57.9,57.91,57.86,57.87,106205.0,43.8456,43.8532,43.8153,43.8229,106205.0
2015-08-10 11:20:00,57.86,57.87,57.83,57.84,49632.0,43.8153,43.8229,43.7926,43.8002,49632.0
2015-08-10 11:25:00,57.84,57.84,57.73,57.73,107390.0,43.8002,43.8002,43.7169,43.7169,107390.0
2015-08-10 11:30:00,57.74,57.76,57.71,57.75,186847.0,43.7245,43.7396,43.7018,43.732,186847.0
2015-08-10 11:35:00,57.75,57.8,57.75,57.77,76205.0,43.732,43.7699,43.732,43.7472,76205.0
2015-08-10 11:40:00,57.78,57.79,57.75,57.75,75806.0,43.7548,43.7623,43.732,43.732,75806.0
2015-08-10 11:45:00,57.75,57.78,57.69,57.69,166067.0,43.732,43.7548,43.6866,43.6866,166067.0
2015-08-10 11:50:00,57.7,57.74,57.68,57.72,156928.0,43.6942,43.7245,43.679,43.7093,156928.0
2015-08-10 11:55:00,57.71,57.76,57.69,57.73,172730.0,43.7018,43.7396,43.6866,43.7169,172730.0
2015-08-10 12:00:00,57.73,57.76,57.72,57.74,68037.0,43.7169,43.7396,43.7093,43.7245,68037.0
2015-08-10 12:05:00,57.74,57.75,57.72,57.74,137540.0,43.7245,43.732,43.7093,43.7245,137540.0
2015-08-10 12:10:00,57.74,57.76,57.72,57.76,70292.0,43.7245,43.7396,43.7093,43.7396,70292.0
2015-08-10 12:15:00,57.76,57.76,57.73,57.76,77034.0,43.7396,43.7396,43.7169,43.7396,77034.0
2015-08-10 12:20:00,57.76,57.79,57.75,57.78,81461.0,43.7396,43.7623,43.732,43.7548,81461.0
2015-08-10 12:25:00,57.78,57.79,57.75,57.78,86981.0,43.7548,43.7623,43.732,43.7548,86981.0
2015-08-10 12:30:00,57.78,57.79,57.74,57.75,44177.0,43.7548,43.7623,43.7245,43.732,44177.0
2015-08-10 12:35:00,57.75,57.76,57.7,57.72,214919.0,43.732,43.7396,43.6942,43.7093,214919.0
2015-08-10 12:40:00,57.73,57.73,57.71,57.73,93350.0,43.7169,43.7169,43.7018,43.7169,93350.0
2015-08-10 12:45:00,57.72,57.76,57.72,57.76,58473.0,43.7093,43.7396,43.7093,43.7396,58473.0
2015-08-10 12:50:00,57.76,57.77,57.73,57.76,79811.0,43.7396,43.7472,43.7169,43.7396,79811.0
2015-08-10 12:55:00,57.76,57.76,57.73,57.73,31126.0,43.7396,43.7396,43.7169,43.7169,31126.0
2015-08-10 13:00:00,57.74,57.8,57.71,57.8,74377.0,43.7245,43.7699,43.7018,43.7699,74377.0
2015-08-10 13:05:00,57.79,57.82,57.78,57.81,60392.0,43.7623,43.7851,43.7548,43.7775,60392.0
2015-08-10 13:10:00,57.82,57.83,57.79,57.81,76162.0,43.7851,43.7926,43.7623,43.7775,76162.0
2015-08-10 13:15:00,57.81,57.82,57.76,57.77,41092.0,43.7775,43.7851,43.7396,43.7472,41092.0
2015-08-10 13:20:00,57.76,57.8,57.76,57.79,50812.0,43.7396,43.7699,43.7396,43.7623,50812.0
2015-08-10 13:25:00,57.79,57.79,57.76,57.77,38618.0,43.7623,43.7623,43.7396,43.7472,38618.0
2015-08-10 13:30:00,57.77,57.78,57.77,57.78,11196.0,43.7472,43.7548,43.7472,43.7548,11196.0
2015-08-10 13:35:00,57.77,57.81,57.76,57.8,83633.0,43.7472,43.7775,43.7396,43.7699,83633.0
2015-08-10 13:40:00,57.81,57.83,57.8,57.82,76202.0,43.7775,43.7926,43.7699,43.7851,76202.0
2015-08-10 13:45:00,57.82,57.84,57.8,57.83,70304.0,43.7851,43.8002,43.7699,43.7926,70304.0
2015-08-10 13:50:00,57.82,57.85,57.82,57.85,37769.0,43.7851,43.8078,43.7851,43.8078,37769.0
2015-08-10 13:55:00,57.85,57.88,57.84,57.88,69177.0,43.8078,43.8305,43.8002,43.8305,69177.0
2015-08-10 14:00:00,57.88,57.9,57.83,57.85,139103.0,43.8305,43.8456,43.7926,43.8078,139103.0
2015-08-10 14:05:00,57.84,57.86,57.83,57.84,136103.0,43.8002,43.8153,43.7926,43.8002,136103.0
2015-08-10 14:10:00,57.84,57.85,57.81,57.83,76374.0,43.8002,43.8078,43.7775,43.7926,76374.0
2015-08-10 14:15:00,57.84,57.85,57.8,57.82,101834.0,43.8002,43.8078,43.7699,43.7851,101834.0
2015-08-10 14:20:00,57.81,57.84,57.81,57.83,50594.0,43.7775,43.8002,43.7775,43.7926,50594.0
2015-08-10 14:25:00,57.82,57.84,57.81,57.84,53959.0,43.7851,43.8002,43.7775,43.8002,53959.0
2015-08-10 14:30:00,57.84,57.85,57.81,57.85,57157.0,43.8002,43.8078,43.7775,43.8078,57157.0
2015-08-10 14:35:00,57.85,57.87,57.84,57.86,47276.0,43.8078,43.8229,43.8002,43.8153,47276.0
2015-08-10 14:40:00,57.85,57.86,57.83,57.85,60095.0,43.8078,43.8153,43.7926,43.8078,60095.0
2015-08-10 14:45:00,57.85,57.87,57.84,57.85,79125.0,43.8078,43.8229,43.8002,43.8078,79125.0
2015-08-10 14:50:00,57.85,57.86,57.83,57.86,111384.0,43.8078,43.8153,43.7926,43.8153,111384.0
2015-08-10 14:55:00,57.85,57.88,57.85,57.85,86194.0,43.8078,43.8305,43.8078,43.8078,86194.0
2015-08-10 15:00:00,57.86,57.89,57.85,57.87,63935.0,43.8153,43.8381,43.8078,43.8229,63935.0
2015-08-10 15:05:00,57.88,57.91,57.87,57.89,240109.0,43.8305,43.8532,43.8229,43.8381,240109.0
2015-08-10 15:10:00,57.9,57.9,57.87,57.89,74923.0,43.8456,43.8456,43.8229,43.8381,74923.0
2015-08-10 15:15:00,57.89,57.98,57.88,57.96,369926.0,43.8381,43.9062,43.8305,43.8911,369926.0
2015-08-10 15:20:00,57.97,57.97,57.95,57.96,76888.0,43.8986,43.8986,43.8835,43.8911,76888.0
2015-08-10 15:25:00,57.96,57.98,57.93,57.94,158501.0,43.8911,43.9062,43.8684,43.8759,158501.0
2015-08-10 15:30:00,57.94,57.96,57.9,57.95,208717.0,43.8759,43.8911,43.8456,43.8835,208717.0
2015-08-10 15:35:00,57.95,57.96,57.89,57.92,158083.0,43.8835,43.8911,43.8381,43.8608,158083.0
2015-08-10 15:40:00,57.92,57.92,57.87,57.88,137566.0,43.8608,43.8608,43.8229,43.8305,137566.0
2015-08-10 15:45:00,57.89,57.9,57.84,57.84,246480.0,43.8381,43.8456,43.8002,43.8002,246480.0
2015-08-10 15:50:00,57.85,57.87,57.84,57.85,202422.0,43.8078,43.8229,43.8002,43.8078,202422.0
2015-08-10 15:55:00,57.85,57.97,57.84,57.96,484413.0,43.8078,43.8986,43.8002,43.8911,484413.0
2015-08-11 09:30:00,57.26,57.37,57.09,57.36,534579.0,43.361,43.4443,43.2323,43.4367,534579.0
2015-08-11 09:35:00,57.37,57.55,57.36,57.46,658923.0,43.4443,43.5806,43.4367,43.5124,658923.0
2015-08-11 09:40:00,57.46,57.52,57.43,57.47,429476.0,43.5124,43.5579,43.4897,43.52,429476.0
2015-08-11 09:45:00,57.48,57.48,57.41,57.44,308399.0,43.5276,43.5276,43.4746,43.4973,308399.0
2015-08-11 09:50:00,57.44,57.46,57.35,57.35,213073.0,43.4973,43.5124,43.4291,43.4291,213073.0
2015-08-11 09:55:00,57.36,57.38,57.33,57.37,174854.0,43.4367,43.4519,43.414,43.4443,174854.0
2015-08-11 10:00:00,57.38,57.43,57.36,57.41,198007.0,43.4519,43.4897,43.4367,43.4746,198007.0
2015-08-11 10:05:00,57.4,57.51,57.39,57.46,203420.0,43.467,43.5503,43.4594,43.5124,203420.0
2015-08-11 10:10:00,57.46,57.46,57.38,57.43,108745.0,43.5124,43.5124,43.4519,43.4897,108745.0
2015-08-11 10:15:00,57.43,57.46,57.38,57.41,124737.0,43.4897,43.5124,43.4519,43.4746,124737.0
2015-08-11 10:20:00,57.41,57.49,57.4,57.47,202755.0,43.4746,43.5352,43.467,43.52,202755.0
2015-08-11 10:25:00,57.47,57.52,57.46,57.51,140585.0,43.52,43.5579,43.5124,43.5503,140585.0
2015-08-11 10:30:00,57.51,57.51,57.41,57.42,184625.0,43.5503,43.5503,43.4746,43.4822,184625.0
2015-08-11 10:35:00,57.42,57.42,57.34,57.38,206956.0,43.4822,43.4822,43.4216,43.4519,206956.0
2015-08-11 10:40:00,57.38,57.42,57.36,57.37,112106.0,43.4519,43.4822,43.4367,43.4443,112106.0
2015-08-11 10:45:00,57.37,57.42,57.37,57.39,61283.0,43.4443,43.4822,43.4443,43.4594,61283.0
2015-08-11 10:50:00,57.39,57.41,57.37,57.4,138800.0,43.4594,43.4746,43.4443,43.467,138800.0
2015-08-11 10:55:00,57.41,57.41,57.37,57.39,120161.0,43.4746,43.4746,43.4443,43.4594,120161.0
2015-08-11 11:00:00,57.39,57.4,57.35,57.35,89819.0,43.4594,43.467,43.4291,43.4291,89819.0
2015-08-11 11:05:00,57.35,57.37,57.34,57.36,213942.0,43.4291,43.4443,43.4216,43.4367,213942.0
2015-08-11 11:10:00,57.37,57.42,57.36,57.42,121047.0,43.4443,43.4822,43.4367,43.4822,121047.0
2015-08-11 11:15:00,57.41,57.42,57.38,57.38,81739.0,43.4746,43.4822,43.4519,43.4519,81739.0
2015-08-11 11:20:00,57.38,57.4,57.35,57.36,146482.0,43.4519,43.467,43.4291,43.4367,146482.0
2015-08-11 11:25:00,57.36,57.37,57.34,57.35,186283.0,43.4367,43.4443,43.4216,43.4291,186283.0
2015-08-11 11:30:00,57.36,57.39,57.32,57.32,174645.0,43.4367,43.4594,43.4064,43.4064,174645.0
2015-08-11 11:35:00,57.32,57.33,57.23,57.23,135870.0,43.4064,43.414,43.3383,43.3383,135870.0
2015-08-11 11:40:00,57.24,57.27,57.2,57.25,136323.0,43.3458,43.3686,43.3156,43.3534,136323.0
2015-08-11 11:45:00,57.25,57.26,57.21,57.21,99931.0,43.3534,43.361,43.3231,43.3231,99931.0
2015-08-11 11:50:00,57.21,57.27,57.19,57.26,121601.0,43.3231,43.3686,43.308,43.361,121601.0
2015-08-11 11:55:00,57.26,57.27,57.22,57.27,119254.0,43.361,43.3686,43.3307,43.3686,119254.0
2015-08-11 12:00:00,57.27,57.3,57.27,57.3,90554.0,43.3686,43.3913,43.3686,43.3913,90554.0
2015-08-11 12:05:00,57.29,57.32,57.28,57.28,86959.0,43.3837,43.4064,43.3761,43.3761,86959.0
2015-08-11 12:10:00,57.29,57.31,57.26,57.26,82747.0,43.3837,43.3989,43.361,43.361,82747.0
2015-08-11 12:15:00,57.26,57.27,57.23,57.25,74216.0,43.361,43.3686,43.3383,43.3534,74216.0
2015-08-11 12:20:00,57.24,57.24,57.19,57.19,71364.0,43.3458,43.3458,43.308,43.308,71364.0
2015-08-11 12:25:00,57.19,57.23,57.18,57.19,125086.0,43.308,43.3383,43.3004,43.308,125086.0
2015-08-11 12:30:00,57.19,57.24,57.16,57.23,107814.0,43.308,43.3458,43.2853,43.3383,107814.0
2015-08-11 12:35:00,57.23,57.23,57.18,57.2,41872.0,43.3383,43.3383,43.3004,43.3156,41872.0
2015-08-11 12:40:00,57.19,57.23,57.16,57.17,91600.0,43.308,43.3383,43.2853,43.2928,91600.0
2015-08-11 12:45:00,57.16,57.18,57.15,57.16,82100.0,43.2853,43.3004,43.2777,43.2853,82100.0
2015-08-11 12:50:00,57.16,57.18,57.15,57.17,84663.0,43.2853,43.3004,43.2777,43.2928,84663.0
2015-08-11 12:55:00,57.17,57.18,57.07,57.1,130375.0,43.2928,43.3004,43.2171,43.2398,130375.0
2015-08-11 13:00:00,57.11,57.12,57.08,57.11,159317.0,43.2474,43.255,43.2247,43.2474,159317.0
2015-08-11 13:05:00,57.1,57.11,57.02,57.02,242063.0,43.2398,43.2474,43.1792,43.1792,242063.0
2015-08-11 13:10:00,57.03,57.05,56.98,57.05,389361.0,43.1868,43.202,43.149,43.202,389361.0
2015-08-11 13:15:00,57.04,57.11,57.03,57.11,191975.0,43.1944,43.2474,43.1868,43.2474,191975.0
2015-08-11 13:20:00,57.1,57.12,57.03,57.08,160731.0,43.2398,43.255,43.1868,43.2247,160731.0
2015-08-11 13:25:00,57.09,57.13,57.07,57.07,104890.0,43.2323,43.2625,43.2171,43.2171,104890.0
2015-08-11 13:30:00,57.07,57.12,57.01,57.12,180074.0,43.2171,43.255,43.1717,43.255,180074.0
2015-08-11 13:35:00,57.12,57.18,57.09,57.16,108853.0,43.255,43.3004,43.2323,43.2853,108853.0
2015-08-11 13:40:00,57.17,57.17,57.15,57.16,46979.0,43.2928,43.2928,43.2777,43.2853,46979.0
2015-08-11 13:45:00,57.16,57.18,57.14,57.15,86414.0,43.2853,43.3004,43.2701,43.2777,86414.0
2015-08-11 13:50:00,57.16,57.18,57.14,57.17,78082.0,43.2853,43.3004,43.2701,43.2928,78082.0
2015-08-11 13:55:00,57.16,57.16,57.12,57.14,105945.0,43.2853,43.2853,43.255,43.2701,105945.0
2015-08-11 14:00:00,57.14,57.15,57.07,57.08,132756.0,43.2701,43.2777,43.2171,43.2247,132756.0
2015-08-11 14:05:00,57.08,57.15,57.07,57.08,102008.0,43.2247,43.2777,43.2171,43.2247,102008.0
2015-08-11 14:10:00,57.08,57.09,57.03,57.03,63415.0,43.2247,43.2323,43.1868,43.1868,63415.0
2015-08-11 14:15:00,57.03,57.04,56.98,57.01,192052.0,43.1868,43.1944,43.149,43.1717,192052.0
2015-08-11 14:20:00,57.01,57.07,57.0,57.06,112312.0,43.1717,43.2171,43.1641,43.2095,112312.0
2015-08-11 14:25:00,57.06,57.16,57.03,57.05,318192.0,43.2095,43.2853,43.1868,43.202,318192.0
2015-08-11 14:30:00,57.05,57.12,57.03,57.05,214372.0,43.202,43.255,43.1868,43.202,214372.0
2015-08-11 14:35:00,57.04,57.11,57.01,57.08,96428.0,43.1944,43.2474,43.1717,43.2247,96428.0
2015-08-11 14:40:00,57.08,57.12,57.07,57.11,57931.0,43.2247,43.255,43.2171,43.2474,57931.0
2015-08-11 14:45:00,57.12,57.15,57.1,57.1,82365.0,43.255,43.2777,43.2398,43.2398,82365.0
2015-08-11 14:50:00,57.11,57.13,57.07,57.12,94426.0,43.2474,43.2625,43.2171,43.255,94426.0
2015-08-11 14:55:00,57.12,57.17,57.11,57.15,75868.0,43.255,43.2928,43.2474,43.2777,75868.0
2015-08-11 15:00:00,57.15,57.18,57.12,57.15,68667.0,43.2777,43.3004,43.255,43.2777,68667.0
2015-08-11 15:05:00,57.15,57.18,57.11,57.12,76819.0,43.2777,43.3004,43.2474,43.255,76819.0
2015-08-11 15:10:00,57.11,57.2,57.08,57.2,174914.0,43.2474,43.3156,43.2247,43.3156,174914.0
2015-08-11 15:15:00,57.2,57.2,57.13,57.19,125903.0,43.3156,43.3156,43.2625,43.308,125903.0
2015-08-11 15:20:00,57.19,57.19,57.13,57.16,132288.0,43.308,43.308,43.2625,43.2853,132288.0
2015-08-11 15:25:00,57.16,57.17,57.14,57.14,77656.0,43.2853,43.2928,43.2701,43.2701,77656.0
2015-08-11 15:30:00,57.14,57.17,57.11,57.17,148365.0,43.2701,43.2928,43.2474,43.2928,148365.0
2015-08-11 15:35:00,57.17,57.2,57.16,57.19,153826.0,43.2928,43.3156,43.2853,43.308,153826.0
2015-08-11 15:40:00,57.19,57.23,57.14,57.21,200811.0,43.308,43.3383,43.2701,43.3231,200811.0
2015-08-11 15:45:00,57.21,57.23,57.13,57.15,242908.0,43.3231,43.3383,43.2625,43.2777,242908.0
2015-08-11 15:50:00,57.15,57.26,57.15,57.23,384466.0,43.2777,43.361,43.2777,43.3383,384466.0
2015-08-11 15:55:00,57.23,57.25,57.17,57.22,888863.0,43.3383,43.3534,43.2928,43.3307,888863.0
2015-08-12 09:30:00,56.9,56.95,56.72,56.72,633020.0,43.0884,43.1262,42.9521,42.9521,633020.0
2015-08-12 09:35:00,56.72,56.8,56.68,56.78,547377.0,42.9521,43.0126,42.9218,42.9975,547377.0
2015-08-12 09:40:00,56.78,56.84,56.67,56.67,271155.0,42.9975,43.0429,42.9142,42.9142,271155.0
2015-08-12 09:45:00,56.68,56.71,56.62,56.63,315823.0,42.9218,42.9445,42.8763,42.8839,315823.0
2015-08-12 09:50:00,56.62,56.64,56.53,56.59,391754.0,42.8763,42.8915,42.8082,42.8536,391754.0
2015-08-12 09:55:00,56.59,56.63,56.56,56.56,452472.0,42.8536,42.8839,42.8309,42.8309,452472.0
2015-08-12 10:00:00,56.56,56.62,56.48,56.5,578577.0,42.8309,42.8763,42.7703,42.7855,578577.0
2015-08-12 10:05:00,56.5,56.5,56.29,56.3,280172.0,42.7855,42.7855,42.6264,42.634,280172.0
2015-08-12 10:10:00,56.3,56.34,56.2,56.22,410609.0,42.634,42.6643,42.5583,42.5734,410609.0
2015-08-12 10:15:00,56.21,56.41,56.21,56.41,383241.0,42.5659,42.7173,42.5659,42.7173,383241.0
2015-08-12 10:20:00,56.41,56.41,56.22,56.23,424726.0,42.7173,42.7173,42.5734,42.581,424726.0
2015-08-12 10:25:00,56.22,56.35,56.2,56.35,212099.0,42.5734,42.6719,42.5583,42.6719,212099.0
2015-08-12 10:30:00,56.34,56.45,56.32,56.44,244564.0,42.6643,42.7476,42.6492,42.74,244564.0
2015-08-12 10:35:00,56.44,56.59,56.42,56.59,304810.0,42.74,42.8536,42.7249,42.8536,304810.0
2015-08-12 10:40:00,56.59,56.59,56.43,56.43,291408.0,42.8536,42.8536,42.7325,42.7325,291408.0
2015-08-12 10:45:00,56.43,56.47,56.38,56.4,263419.0,42.7325,42.7628,42.6946,42.7097,263419.0
2015-08-12 10:50:00,56.39,56.45,56.36,56.43,322200.0,42.7022,42.7476,42.6795,42.7325,322200.0
2015-08-12 10:55:00,56.43,56.47,56.37,56.38,307289.0,42.7325,42.7628,42.687,42.6946,307289.0
2015-08-12 11:00:00,56.38,56.46,56.37,56.45,199232.0,42.6946,42.7552,42.687,42.7476,199232.0
2015-08-12 11:05:00,56.46,56.46,56.41,56.43,191701.0,42.7552,42.7552,42.7173,42.7325,191701.0
2015-08-12 11:10:00,56.42,56.49,56.42,56.44,261221.0,42.7249,42.7779,42.7249,42.74,261221.0
2015-08-12 11:15:00,56.45,56.47,56.41,56.41,239441.0,42.7476,42.7628,42.7173,42.7173,239441.0
2015-08-12 11:20:00,56.41,56.5,56.4,56.4,155525.0,42.7173,42.7855,42.7097,42.7097,155525.0
2015-08-12 11:25:00,56.4,56.49,56.4,56.45,159167.0,42.7097,42.7779,42.7097,42.7476,159167.0
2015-08-12 11:30:00,56.44,56.48,56.39,56.45,346620.0,42.74,42.7703,42.7022,42.7476,346620.0
2015-08-12 11:35:00,56.45,56.45,56.38,56.39,178350.0,42.7476,42.7476,42.6946,42.7022,178350.0
2015-08-12 11:40:00,56.38,56.4,56.33,56.4,158559.0,42.6946,42.7097,42.6567,42.7097,158559.0
2015-08-12 11:45:00,56.4,56.43,56.38,56.39,275651.0,42.7097,42.7325,42.6946,42.7022,275651.0
2015-08-12 11:50:00,56.39,56.4,56.37,56.38,157469.0,42.7022,42.7097,42.687,42.6946,157469.0
2015-08-12 11:55:00,56.37,56.45,56.37,56.44,193307.0,42.687,42.7476,42.687,42.74,193307.0
2015-08-12 12:00:00,56.43,56.44,56.38,56.4,178987.0,42.7325,42.74,42.6946,42.7097,178987.0
2015-08-12 12:05:00,56.39,56.44,56.39,56.44,160472.0,42.7022,42.74,42.7022,42.74,160472.0
2015-08-12 12:10:00,56.44,56.51,56.43,56.5,179998.0,42.74,42.793,42.7325,42.7855,179998.0
2015-08-12 12:15:00,56.51,56.57,56.49,56.57,160497.0,42.793,42.8385,42.7779,42.8385,160497.0
2015-08-12 12:20:00,56.57,56.59,56.54,56.57,146397.0,42.8385,42.8536,42.8158,42.8385,146397.0
2015-08-12 12:25:00,56.57,56.63,56.56,56.63,193611.0,42.8385,42.8839,42.8309,42.8839,193611.0
2015-08-12 12:30:00,56.63,56.69,56.57,56.69,243070.0,42.8839,42.9293,42.8385,42.9293,243070.0
2015-08-12 12:35:00,56.69,56.73,56.68,56.73,261440.0,42.9293,42.9596,42.9218,42.9596,261440.0
2015-08-12 12:40:00,56.73,56.8,56.72,56.75,259281.0,42.9596,43.0126,42.9521,42.9748,259281.0
2015-08-12 12:45:00,56.76,56.77,56.73,56.75,261223.0,42.9824,42.9899,42.9596,42.9748,261223.0
2015-08-12 12:50:00,56.74,56.75,56.63,56.64,337157.0,42.9672,42.9748,42.8839,42.8915,337157.0
2015-08-12 12:55:00,56.64,56.64,56.51,56.52,206550.0,42.8915,42.8915,42.793,42.8006,206550.0
2015-08-12 13:00:00,56.52,56.64,56.51,56.63,210020.0,42.8006,42.8915,42.793,42.8839,210020.0
2015-08-12 13:05:00,56.62,56.66,56.61,56.62,77499.0,42.8763,42.9066,42.8688,42.8763,77499.0
2015-08-12 13:10:00,56.62,56.65,56.6,56.62,68385.0,42.8763,42.8991,42.8612,42.8763,68385.0
2015-08-12 13:15:00,56.63,56.7,56.62,56.69,87590.0,42.8839,42.9369,42.8763,42.9293,87590.0
2015-08-12 13:20:00,56.7,56.73,56.69,56.72,64714.0,42.9369,42.9596,42.9293,42.9521,64714.0
2015-08-12 13:25:00,56.72,56.72,56.61,56.62,118868.0,42.9521,42.9521,42.8688,42.8763,118868.0
2015-08-12 13:30:00,56.63,56.67,56.61,56.64,115060.0,42.8839,42.9142,42.8688,42.8915,115060.0
2015-08-12 13:35:00,56.64,56.69,56.63,56.67,119177.0,42.8915,42.9293,42.8839,42.9142,119177.0
2015-08-12 13:40:00,56.67,56.69,56.63,56.64,87320.0,42.9142,42.9293,42.8839,42.8915,87320.0
2015-08-12 13:45:00,56.64,56.72,56.64,56.71,108300.0,42.8915,42.9521,42.8915,42.9445,108300.0
2015-08-12 13:50:00,56.71,56.72,56.68,56.72,148941.0,42.9445,42.9521,42.9218,42.9521,148941.0
2015-08-12 13:55:00,56.72,56.74,56.68,56.68,102964.0,42.9521,42.9672,42.9218,42.9218,102964.0
2015-08-12 14:00:00,56.68,56.69,56.59,56.6,158593.0,42.9218,42.9293,42.8536,42.8612,158593.0
2015-08-12 14:05:00,56.6,56.62,56.57,56.61,98355.0,42.8612,42.8763,42.8385,42.8688,98355.0
2015-08-12 14:10:00,56.61,56.74,56.6,56.71,179577.0,42.8688,42.9672,42.8612,42.9445,179577.0
2015-08-12 14:15:00,56.71,56.71,56.63,56.7,253092.0,42.9445,42.9445,42.8839,42.9369,253092.0
2015-08-12 14:20:00,56.7,56.71,56.66,56.68,140195.0,42.9369,42.9445,42.9066,42.9218,140195.0
2015-08-12 14:25:00,56.68,56.68,56.58,56.59,158047.0,42.9218,42.9218,42.846,42.8536,158047.0
2015-08-12 14:30:00,56.59,56.63,56.53,56.55,138494.0,42.8536,42.8839,42.8082,42.8233,138494.0
2015-08-12 14:35:00,56.55,56.71,56.54,56.7,114590.0,42.8233,42.9445,42.8158,42.9369,114590.0
2015-08-12 14:40:00,56.7,56.72,56.67,56.71,132390.0,42.9369,42.9521,42.9142,42.9445,132390.0
2015-08-12 14:45:00,56.71,56.76,56.69,56.74,235048.0,42.9445,42.9824,42.9293,42.9672,235048.0
2015-08-12 14:50:00,56.73,56.74,56.68,56.72,112531.0,42.9596,42.9672,42.9218,42.9521,112531.0
2015-08-12 14:55:00,56.72,56.77,56.72,56.76,139594.0,42.9521,42.9899,42.9521,42.9824,139594.0
2015-08-12 15:00:00,56.75,56.79,56.72,56.72,306530.0,42.9748,43.0051,42.9521,42.9521,306530.0
2015-08-12 15:05:00,56.73,56.74,56.7,56.73,158081.0,42.9596,42.9672,42.9369,42.9596,158081.0
2015-08-12 15:10:00,56.73,56.74,56.67,56.67,127078.0,42.9596,42.9672,42.9142,42.9142,127078.0
2015-08-12 15:15:00,56.67,56.69,56.65,56.68,227451.0,42.9142,42.9293,42.8991,42.9218,227451.0
2015-08-12 15:20:00,56.68,56.75,56.66,56.75,387764.0,42.9218,42.9748,42.9066,42.9748,387764.0
2015-08-12 15:25:00,56.75,56.8,56.74,56.8,418429.0,42.9748,43.0126,42.9672,43.0126,418429.0
2015-08-12 15:30:00,56.8,56.85,56.79,56.83,332834.0,43.0126,43.0505,43.0051,43.0354,332834.0
2015-08-12 15:35:00,56.84,56.84,56.74,56.74,280824.0,43.0429,43.0429,42.9672,42.9672,280824.0
2015-08-12 15:40:00,56.74,56.77,56.69,56.7,323674.0,42.9672,42.9899,42.9293,42.9369,323674.0
2015-08-12 15:45:00,56.71,56.72,56.68,56.7,425519.0,42.9445,42.9521,42.9218,42.9369,425519.0
2015-08-12 15:50:00,56.71,56.78,56.7,56.75,528847.0,42.9445,42.9975,42.9369,42.9748,528847.0
2015-08-12 15:55:00,56.74,56.75,56.7,56.73,780588.0,42.9672,42.9748,42.9369,42.9596,780588.0
2015-08-13 09:30:00,56.75,57.0,56.7,56.99,284214.0,42.9748,43.1641,42.9369,43.1565,284214.0
2015-08-13 09:35:00,56.99,56.99,56.75,56.77,274548.0,43.1565,43.1565,42.9748,42.9899,274548.0
2015-08-13 09:40:00,56.78,56.91,56.75,56.88,354422.0,42.9975,43.0959,42.9748,43.0732,354422.0
2015-08-13 09:45:00,56.88,56.89,56.74,56.75,142065.0,43.0732,43.0808,42.9672,42.9748,142065.0
2015-08-13 09:50:00,56.74,56.8,56.73,56.76,146852.0,42.9672,43.0126,42.9596,42.9824,146852.0
2015-08-13 09:55:00,56.76,56.79,56.74,56.77,96610.0,42.9824,43.0051,42.9672,42.9899,96610.0
2015-08-13 10:00:00,56.78,56.79,56.64,56.64,163073.0,42.9975,43.0051,42.8915,42.8915,163073.0
2015-08-13 10:05:00,56.64,56.77,56.63,56.76,134730.0,42.8915,42.9899,42.8839,42.9824,134730.0
2015-08-13 10:10:00,56.76,56.79,56.71,56.71,124540.0,42.9824,43.0051,42.9445,42.9445,124540.0
2015-08-13 10:15:00,56.7,56.8,56.69,56.73,138729.0,42.9369,43.0126,42.9293,42.9596,138729.0
2015-08-13 10:20:00,56.72,56.78,56.71,56.77,98455.0,42.9521,42.9975,42.9445,42.9899,98455.0
2015-08-13 10:25:00,56.77,56.88,56.76,56.88,104177.0,42.9899,43.0732,42.9824,43.0732,104177.0
2015-08-13 10:30:00,56.87,56.92,56.85,56.91,126009.0,43.0657,43.1035,43.0505,43.0959,126009.0
2015-08-13 10:35:00,56.91,57.01,56.91,56.99,218461.0,43.0959,43.1717,43.0959,43.1565,218461.0
2015-08-13 10:40:00,56.99,57.02,56.97,56.98,138566.0,43.1565,43.1792,43.1414,43.149,138566.0
2015-08-13 10:45:00,56.98,57.01,56.97,56.98,126637.0,43.149,43.1717,43.1414,43.149,126637.0
2015-08-13 10:50:00,56.97,57.01,56.94,56.99,114987.0,43.1414,43.1717,43.1187,43.1565,114987.0
2015-08-13 10:55:00,56.99,56.99,56.89,56.9,108104.0,43.1565,43.1565,43.0808,43.0884,108104.0
2015-08-13 11:00:00,56.91,56.92,56.81,56.85,116564.0,43.0959,43.1035,43.0202,43.0505,116564.0
2015-08-13 11:05:00,56.85,56.85,56.75,56.77,79066.0,43.0505,43.0505,42.9748,42.9899,79066.0
2015-08-13 11:10:00,56.76,56.87,56.73,56.82,76077.0,42.9824,43.0657,42.9596,43.0278,76077.0
2015-08-13 11:15:00,56.82,56.94,56.81,56.85,70340.0,43.0278,43.1187,43.0202,43.0505,70340.0
2015-08-13 11:20:00,56.84,56.84,56.72,56.73,130540.0,43.0429,43.0429,42.9521,42.9596,130540.0
2015-08-13 11:25:00,56.72,56.73,56.69,56.7,81609.0,42.9521,42.9596,42.9293,42.9369,81609.0
2015-08-13 11:30:00,56.71,56.73,56.69,56.73,77073.0,42.9445,42.9596,42.9293,42.9596,77073.0
2015-08-13 11:35:00,56.73,56.73,56.68,56.69,92685.0,42.9596,42.9596,42.9218,42.9293,92685.0
2015-08-13 11:40:00,56.69,56.73,56.67,56.72,64539.0,42.9293,42.9596,42.9142,42.9521,64539.0
2015-08-13 11:45:00,56.72,56.78,56.72,56.78,97295.0,42.9521,42.9975,42.9521,42.9975,97295.0
2015-08-13 11:50:00,56.78,56.8,56.77,56.79,121972.0,42.9975,43.0126,42.9899,43.0051,121972.0
2015-08-13 11:55:00,56.79,56.79,56.72,56.78,77645.0,43.0051,43.0051,42.9521,42.9975,77645.0
2015-08-13 12:00:00,56.78,56.8,56.78,56.8,36315.0,42.9975,43.0126,42.9975,43.0126,36315.0
2015-08-13 12:05:00,56.8,56.85,56.79,56.82,99585.0,43.0126,43.0505,43.0051,43.0278,99585.0
2015-08-13 12:10:00,56.82,56.86,56.82,56.84,39191.0,43.0278,43.0581,43.0278,43.0429,39191.0
2015-08-13 12:15:00,56.84,56.84,56.79,56.82,50355.0,43.0429,43.0429,43.0051,43.0278,50355.0
2015-08-13 12:20:00,56.82,56.86,56.82,56.85,31571.0,43.0278,43.0581,43.0278,43.0505,31571.0
2015-08-13 12:25:00,56.85,56.9,56.84,56.89,70096.0,43.0505,43.0884,43.0429,43.0808,70096.0
2015-08-13 12:30:00,56.88,56.92,56.86,56.9,148815.0,43.0732,43.1035,43.0581,43.0884,148815.0
2015-08-13 12:35:00,56.89,56.91,56.87,56.89,105948.0,43.0808,43.0959,43.0657,43.0808,105948.0
2015-08-13 12:40:00,56.89,56.91,56.85,56.91,272776.0,43.0808,43.0959,43.0505,43.0959,272776.0
2015-08-13 12:45:00,56.91,56.95,56.9,56.94,74291.0,43.0959,43.1262,43.0884,43.1187,74291.0
2015-08-13 12:50:00,56.94,57.0,56.94,57.0,135242.0,43.1187,43.1641,43.1187,43.1641,135242.0
2015-08-13 12:55:00,57.01,57.01,56.96,56.97,99138.0,43.1717,43.1717,43.1338,43.1414,99138.0
2015-08-13 13:00:00,56.97,57.0,56.95,57.0,184165.0,43.1414,43.1641,43.1262,43.1641,184165.0
2015-08-13 13:05:00,57.01,57.04,56.98,57.0,113953.0,43.1717,43.1944,43.149,43.1641,113953.0
2015-08-13 13:10:00,56.99,57.03,56.98,57.0,96042.0,43.1565,43.1868,43.149,43.1641,96042.0
2015-08-13 13:15:00,57.01,57.05,56.99,57.0,102962.0,43.1717,43.202,43.1565,43.1641,102962.0
2015-08-13 13:20:00,57.01,57.07,57.0,57.0,59148.0,43.1717,43.2171,43.1641,43.1641,59148.0
2015-08-13 13:25:00,57.0,57.05,57.0,57.05,66186.0,43.1641,43.202,43.1641,43.202,66186.0
2015-08-13 13:30:00,57.05,57.06,56.99,57.01,58864.0,43.202,43.2095,43.1565,43.1717,58864.0
2015-08-13 13:35:00,57.01,57.06,57.0,57.06,56888.0,43.1717,43.2095,43.1641,43.2095,56888.0
2015-08-13 13:40:00,57.05,57.06,57.0,57.0,210926.0,43.202,43.2095,43.1641,43.1641,210926.0
2015-08-13 13:45:00,57.0,57.07,57.0,57.05,75929.0,43.1641,43.2171,43.1641,43.202,75929.0
2015-08-13 13:50:00,57.05,57.06,56.98,57.02,133104.0,43.202,43.2095,43.149,43.1792,133104.0
2015-08-13 13:55:00,57.02,57.06,57.01,57.01,64891.0,43.1792,43.2095,43.1717,43.1717,64891.0
2015-08-13 14:00:00,57.02,57.07,56.98,57.05,116851.0,43.1792,43.2171,43.149,43.202,116851.0
2015-08-13 14:05:00,57.05,57.1,57.04,57.09,58690.0,43.202,43.2398,43.1944,43.2323,58690.0
2015-08-13 14:10:00,57.09,57.1,57.08,57.09,68754.0,43.2323,43.2398,43.2247,43.2323,68754.0
2015-08-13 14:15:00,57.09,57.1,57.06,57.08,119034.0,43.2323,43.2398,43.2095,43.2247,119034.0
2015-08-13 14:20:00,57.08,57.11,57.07,57.11,112175.0,43.2247,43.2474,43.2171,43.2474,112175.0
2015-08-13 14:25:00,57.11,57.14,57.08,57.09,55891.0,43.2474,43.2701,43.2247,43.2323,55891.0
2015-08-13 14:30:00,57.1,57.11,57.07,57.07,93072.0,43.2398,43.2474,43.2171,43.2171,93072.0
2015-08-13 14:35:00,57.08,57.09,57.05,57.05,59618.0,43.2247,43.2323,43.202,43.202,59618.0
2015-08-13 14:40:00,57.05,57.08,57.05,57.07,214222.0,43.202,43.2247,43.202,43.2171,214222.0
2015-08-13 14:45:00,57.07,57.08,57.06,57.07,80192.0,43.2171,43.2247,43.2095,43.2171,80192.0
2015-08-13 14:50:00,57.08,57.09,57.05,57.07,159661.0,43.2247,43.2323,43.202,43.2171,159661.0
2015-08-13 14:55:00,57.06,57.08,57.05,57.05,84830.0,43.2095,43.2247,43.202,43.202,84830.0
2015-08-13 15:00:00,57.05,57.06,57.0,57.02,89664.0,43.202,43.2095,43.1641,43.1792,89664.0
2015-08-13 15:05:00,57.01,57.02,56.99,57.0,239879.0,43.1717,43.1792,43.1565,43.1641,239879.0
2015-08-13 15:10:00,57.0,57.05,56.99,57.05,134029.0,43.1641,43.202,43.1565,43.202,134029.0
2015-08-13 15:15:00,57.04,57.05,57.0,57.0,240334.0,43.1944,43.202,43.1641,43.1641,240334.0
2015-08-13 15:20:00,57.0,57.03,56.99,57.02,265902.0,43.1641,43.1868,43.1565,43.1792,265902.0
2015-08-13 15:25:00,57.02,57.03,56.97,56.98,176657.0,43.1792,43.1868,43.1414,43.149,176657.0
2015-08-13 15:30:00,56.98,56.98,56.93,56.96,235908.0,43.149,43.149,43.1111,43.1338,235908.0
2015-08-13 15:35:00,56.96,56.97,56.88,56.9,513369.0,43.1338,43.1414,43.0732,43.0884,513369.0
2015-08-13 15:40:00,56.9,56.93,56.82,56.87,265004.0,43.0884,43.1111,43.0278,43.0657,265004.0
2015-08-13 15:45:00,56.86,56.95,56.85,56.9,222815.0,43.0581,43.1262,43.0505,43.0884,222815.0
2015-08-13 15:50:00,56.9,56.96,56.89,56.95,185597.0,43.0884,43.1338,43.0808,43.1262,185597.0
2015-08-13 15:55:00,56.95,56.96,56.87,56.9,385833.0,43.1262,43.1338,43.0657,43.0884,385833.0
2015-08-14 09:30:00,56.89,57.06,56.82,56.85,269350.0,43.0808,43.2095,43.0278,43.0505,269350.0
2015-08-14 09:35:00,56.84,57.0,56.84,56.96,149394.0,43.0429,43.1641,43.0429,43.1338,149394.0
2015-08-14 09:40:00,56.96,57.04,56.89,56.99,136248.0,43.1338,43.1944,43.0808,43.1565,136248.0
2015-08-14 09:45:00,56.99,56.99,56.92,56.96,72235.0,43.1565,43.1565,43.1035,43.1338,72235.0
2015-08-14 09:50:00,56.97,57.09,56.96,57.06,110959.0,43.1414,43.2323,43.1338,43.2095,110959.0
2015-08-14 09:55:00,57.06,57.1,57.06,57.08,99698.0,43.2095,43.2398,43.2095,43.2247,99698.0
2015-08-14 10:00:00,57.08,57.11,57.0,57.09,195740.0,43.2247,43.2474,43.1641,43.2323,195740.0
2015-08-14 10:05:00,57.09,57.12,57.06,57.08,168139.0,43.2323,43.255,43.2095,43.2247,168139.0
2015-08-14 10:10:00,57.07,57.11,57.06,57.09,116429.0,43.2171,43.2474,43.2095,43.2323,116429.0
2015-08-14 10:15:00,57.09,57.16,57.08,57.14,80743.0,43.2323,43.2853,43.2247,43.2701,80743.0
2015-08-14 10:20:00,57.14,57.15,57.1,57.11,112885.0,43.2701,43.2777,43.2398,43.2474,112885.0
2015-08-14 10:25:00,57.11,57.15,57.08,57.12,164850.0,43.2474,43.2777,43.2247,43.255,164850.0
2015-08-14 10:30:00,57.13,57.17,57.12,57.15,126710.0,43.2625,43.2928,43.255,43.2777,126710.0
2015-08-14 10:35:00,57.15,57.17,57.11,57.15,90958.0,43.2777,43.2928,43.2474,43.2777,90958.0
2015-08-14 10:40:00,57.15,57.16,57.11,57.11,158565.0,43.2777,43.2853,43.2474,43.2474,158565.0
2015-08-14 10:45:00,57.11,57.11,57.05,57.09,75283.0,43.2474,43.2474,43.202,43.2323,75283.0
2015-08-14 10:50:00,57.1,57.15,57.09,57.13,78109.0,43.2398,43.2777,43.2323,43.2625,78109.0
2015-08-14 10:55:00,57.13,57.15,57.1,57.1,72973.0,43.2625,43.2777,43.2398,43.2398,72973.0
2015-08-14 11:00:00,57.1,57.14,57.08,57.12,91336.0,43.2398,43.2701,43.2247,43.255,91336.0
2015-08-14 11:05:00,57.12,57.14,57.09,57.11,126929.0,43.255,43.2701,43.2323,43.2474,126929.0
2015-08-14 11:10:00,57.1,57.11,57.08,57.11,96340.0,43.2398,43.2474,43.2247,43.2474,96340.0
2015-08-14 11:15:00,57.1,57.13,57.05,57.07,99478.0,43.2398,43.2625,43.202,43.2171,99478.0
2015-08-14 11:20:00,57.06,57.11,57.06,57.1,71810.0,43.2095,43.2474,43.2095,43.2398,71810.0
2015-08-14 11:25:00,57.1,57.12,57.09,57.12,44315.0,43.2398,43.255,43.2323,43.255,44315.0
2015-08-14 11:30:00,57.12,57.17,57.11,57.16,36820.0,43.255,43.2928,43.2474,43.2853,36820.0
2015-08-14 11:35:00,57.16,57.24,57.16,57.23,108422.0,43.2853,43.3458,43.2853,43.3383,108422.0
2015-08-14 11:40:00,57.24,57.29,57.23,57.26,167820.0,43.3458,43.3837,43.3383,43.361,167820.0
2015-08-14 11:45:00,57.26,57.26,57.22,57.24,68983.0,43.361,43.361,43.3307,43.3458,68983.0
2015-08-14 11:50:00,57.24,57.27,57.22,57.23,52605.0,43.3458,43.3686,43.3307,43.3383,52605.0
2015-08-14 11:55:00,57.23,57.27,57.23,57.26,51703.0,43.3383,43.3686,43.3383,43.361,51703.0
2015-08-14 12:00:00,57.25,57.27,57.25,57.25,53559.0,43.3534,43.3686,43.3534,43.3534,53559.0
2015-08-14 12:05:00,57.25,57.26,57.25,57.25,46801.0,43.3534,43.361,43.3534,43.3534,46801.0
2015-08-14 12:10:00,57.26,57.26,57.2,57.2,98180.0,43.361,43.361,43.3156,43.3156,98180.0
2015-08-14 12:15:00,57.2,57.24,57.2,57.21,97377.0,43.3156,43.3458,43.3156,43.3231,97377.0
2015-08-14 12:20:00,57.21,57.21,57.17,57.18,45999.0,43.3231,43.3231,43.2928,43.3004,45999.0
2015-08-14 12:25:00,57.19,57.2,57.17,57.2,70202.0,43.308,43.3156,43.2928,43.3156,70202.0
2015-08-14 12:30:00,57.19,57.22,57.18,57.21,57061.0,43.308,43.3307,43.3004,43.3231,57061.0
2015-08-14 12:35:00,57.21,57.22,57.18,57.19,78068.0,43.3231,43.3307,43.3004,43.308,78068.0
2015-08-14 12:40:00,57.18,57.23,57.17,57.21,144655.0,43.3004,43.3383,43.2928,43.3231,144655.0
2015-08-14 12:45:00,57.21,57.22,57.19,57.2,122452.0,43.3231,43.3307,43.308,43.3156,122452.0
2015-08-14 12:50:00,57.2,57.22,57.19,57.2,65244.0,43.3156,43.3307,43.308,43.3156,65244.0
2015-08-14 12:55:00,57.2,57.23,57.2,57.22,60927.0,43.3156,43.3383,43.3156,43.3307,60927.0
2015-08-14 13:00:00,57.22,57.24,57.21,57.22,44365.0,43.3307,43.3458,43.3231,43.3307,44365.0
2015-08-14 13:05:00,57.23,57.25,57.22,57.25,30832.0,43.3383,43.3534,43.3307,43.3534,30832.0
2015-08-14 13:10:00,57.24,57.3,57.22,57.29,70700.0,43.3458,43.3913,43.3307,43.3837,70700.0
2015-08-14 13:15:00,57.29,57.33,57.29,57.3,63581.0,43.3837,43.414,43.3837,43.3913,63581.0
2015-08-14 13:20:00,57.31,57.34,57.28,57.31,138755.0,43.3989,43.4216,43.3761,43.3989,138755.0
2015-08-14 13:25:00,57.31,57.32,57.3,57.32,56376.0,43.3989,43.4064,43.3913,43.4064,56376.0
2015-08-14 13:30:00,57.31,57.36,57.31,57.34,186697.0,43.3989,43.4367,43.3989,43.4216,186697.0
2015-08-14 13:35:00,57.35,57.36,57.3,57.33,93937.0,43.4291,43.4367,43.3913,43.414,93937.0
2015-08-14 13:40:00,57.33,57.33,57.29,57.29,74290.0,43.414,43.414,43.3837,43.3837,74290.0
2015-08-14 13:45:00,57.29,57.29,57.2,57.2,86840.0,43.3837,43.3837,43.3156,43.3156,86840.0
2015-08-14 13:50:00,57.2,57.27,57.2,57.27,90265.0,43.3156,43.3686,43.3156,43.3686,90265.0
2015-08-14 13:55:00,57.27,57.27,57.21,57.25,87757.0,43.3686,43.3686,43.3231,43.3534,87757.0
2015-08-14 14:00:00,57.25,57.27,57.23,57.27,48171.0,43.3534,43.3686,43.3383,43.3686,48171.0
2015-08-14 14:05:00,57.27,57.27,57.22,57.24,69321.0,43.3686,43.3686,43.3307,43.3458,69321.0
2015-08-14 14:10:00,57.25,57.29,57.25,57.28,65502.0,43.3534,43.3837,43.3534,43.3761,65502.0
2015-08-14 14:15:00,57.28,57.29,57.26,57.29,36224.0,43.3761,43.3837,43.361,43.3837,36224.0
2015-08-14 14:20:00,57.29,57.33,57.29,57.32,100651.0,43.3837,43.414,43.3837,43.4064,100651.0
2015-08-14 14:25:00,57.32,57.32,57.26,57.28,57355.0,43.4064,43.4064,43.361,43.3761,57355.0
2015-08-14 14:30:00,57.27,57.32,57.24,57.3,79637.0,43.3686,43.4064,43.3458,43.3913,79637.0
2015-08-14 14:35:00,57.3,57.33,57.27,57.31,70606.0,43.3913,43.414,43.3686,43.3989,70606.0
2015-08-14 14:40:00,57.32,57.32,57.28,57.28,32808.0,43.4064,43.4064,43.3761,43.3761,32808.0
2015-08-14 14:45:00,57.29,57.32,57.28,57.3,36420.0,43.3837,43.4064,43.3761,43.3913,36420.0
2015-08-14 14:50:00,57.3,57.32,57.27,57.28,90213.0,43.3913,43.4064,43.3686,43.3761,90213.0
2015-08-14 14:55:00,57.28,57.3,57.28,57.28,49293.0,43.3761,43.3913,43.3761,43.3761,49293.0
2015-08-14 15:00:00,57.28,57.33,57.28,57.32,87748.0,43.3761,43.414,43.3761,43.4064,87748.0
2015-08-14 15:05:00,57.33,57.35,57.31,57.31,92423.0,43.414,43.4291,43.3989,43.3989,92423.0
2015-08-14 15:10:00,57.32,57.34,57.31,57.34,80269.0,43.4064,43.4216,43.3989,43.4216,80269.0
2015-08-14 15:15:00,57.34,57.35,57.32,57.33,110946.0,43.4216,43.4291,43.4064,43.414,110946.0
2015-08-14 15:20:00,57.34,57.37,57.33,57.36,142061.0,43.4216,43.4443,43.414,43.4367,142061.0
2015-08-14 15:25:00,57.36,57.37,57.34,57.36,120140.0,43.4367,43.4443,43.4216,43.4367,120140.0
2015-08-14 15:30:00,57.36,57.37,57.31,57.32,133840.0,43.4367,43.4443,43.3989,43.4064,133840.0
2015-08-14 15:35:00,57.31,57.32,57.29,57.29,126158.0,43.3989,43.4064,43.3837,43.3837,126158.0
2015-08-14 15:40:00,57.29,57.32,57.28,57.3,128324.0,43.3837,43.4064,43.3761,43.3913,128324.0
2015-08-14 15:45:00,57.3,57.36,57.29,57.33,232405.0,43.3913,43.4367,43.3837,43.414,232405.0
2015-08-14 15:50:00,57.33,57.34,57.28,57.29,158443.0,43.414,43.4216,43.3761,43.3837,158443.0
2015-08-14 15:55:00,57.28,57.35,57.28,57.33,826369.0,43.3761,43.4291,43.3761,43.414,826369.0
2015-08-17 09:30:00,57.02,57.22,57.02,57.08,309123.0,43.1792,43.3307,43.1792,43.2247,309123.0
2015-08-17 09:35:00,57.09,57.15,57.06,57.13,156975.0,43.2323,43.2777,43.2095,43.2625,156975.0
2015-08-17 09:40:00,57.13,57.13,57.01,57.02,216867.0,43.2625,43.2625,43.1717,43.1792,216867.0
2015-08-17 09:45:00,57.02,57.02,56.94,56.94,211495.0,43.1792,43.1792,43.1187,43.1187,211495.0
2015-08-17 09:50:00,56.94,57.03,56.93,57.01,118035.0,43.1187,43.1868,43.1111,43.1717,118035.0
2015-08-17 09:55:00,57.01,57.06,57.01,57.02,224463.0,43.1717,43.2095,43.1717,43.1792,224463.0
2015-08-17 10:00:00,57.02,57.03,56.95,57.03,196159.0,43.1792,43.1868,43.1262,43.1868,196159.0
2015-08-17 10:05:00,57.03,57.03,56.96,56.96,137062.0,43.1868,43.1868,43.1338,43.1338,137062.0
2015-08-17 10:10:00,56.97,57.02,56.96,57.01,181557.0,43.1414,43.1792,43.1338,43.1717,181557.0
2015-08-17 10:15:00,57.01,57.13,57.01,57.12,299019.0,43.1717,43.2625,43.1717,43.255,299019.0
2015-08-17 10:20:00,57.12,57.15,57.08,57.09,177530.0,43.255,43.2777,43.2247,43.2323,177530.0
2015-08-17 10:25:00,57.08,57.11,57.05,57.05,178156.0,43.2247,43.2474,43.202,43.202,178156.0
2015-08-17 10:30:00,57.05,57.11,57.04,57.08,128269.0,43.202,43.2474,43.1944,43.2247,128269.0
2015-08-17 10:35:00,57.07,57.08,57.01,57.03,151790.0,43.2171,43.2247,43.1717,43.1868,151790.0
2015-08-17 10:40:00,57.03,57.06,57.02,57.05,156159.0,43.1868,43.2095,43.1792,43.202,156159.0
2015-08-17 10:45:00,57.05,57.07,57.04,57.05,144946.0,43.202,43.2171,43.1944,43.202,144946.0
2015-08-17 10:50:00,57.06,57.11,57.05,57.11,120262.0,43.2095,43.2474,43.202,43.2474,120262.0
2015-08-17 10:55:00,57.11,57.17,57.1,57.11,94311.0,43.2474,43.2928,43.2398,43.2474,94311.0
2015-08-17 11:00:00,57.12,57.16,57.11,57.13,229203.0,43.255,43.2853,43.2474,43.2625,229203.0
2015-08-17 11:05:00,57.14,57.22,57.13,57.22,98899.0,43.2701,43.3307,43.2625,43.3307,98899.0
2015-08-17 11:10:00,57.22,57.28,57.21,57.24,288293.0,43.3307,43.3761,43.3231,43.3458,288293.0
2015-08-17 11:15:00,57.25,57.26,57.2,57.22,70126.0,43.3534,43.361,43.3156,43.3307,70126.0
2015-08-17 11:20:00,57.23,57.23,57.19,57.2,181760.0,43.3383,43.3383,43.308,43.3156,181760.0
2015-08-17 11:25:00,57.2,57.23,57.19,57.22,107005.0,43.3156,43.3383,43.308,43.3307,107005.0
2015-08-17 11:30:00,57.22,57.22,57.21,57.21,132689.0,43.3307,43.3307,43.3231,43.3231,132689.0
2015-08-17 11:35:00,57.22,57.22,57.17,57.19,113094.0,43.3307,43.3307,43.2928,43.308,113094.0
2015-08-17 11:40:00,57.19,57.2,57.18,57.2,115992.0,43.308,43.3156,43.3004,43.3156,115992.0
2015-08-17 11:45:00,57.2,57.25,57.19,57.24,90955.0,43.3156,43.3534,43.308,43.3458,90955.0
2015-08-17 11:50:00,57.25,57.28,57.24,57.28,128789.0,43.3534,43.3761,43.3458,43.3761,128789.0
2015-08-17 11:55:00,57.28,57.35,57.28,57.3,229034.0,43.3761,43.4291,43.3761,43.3913,229034.0
2015-08-17 12:00:00,57.3,57.34,57.29,57.33,73911.0,43.3913,43.4216,43.3837,43.414,73911.0
2015-08-17 12:05:00,57.33,57.35,57.32,57.34,62379.0,43.414,43.4291,43.4064,43.4216,62379.0
2015-08-17 12:10:00,57.33,57.38,57.33,57.38,80687.0,43.414,43.4519,43.414,43.4519,80687.0
2015-08-17 12:15:00,57.38,57.44,57.37,57.4,157298.0,43.4519,43.4973,43.4443,43.467,157298.0
2015-08-17 12:20:00,57.4,57.44,57.39,57.44,78835.0,43.467,43.4973,43.4594,43.4973,78835.0
2015-08-17 12:25:00,57.44,57.44,57.42,57.42,55873.0,43.4973,43.4973,43.4822,43.4822,55873.0
2015-08-17 12:30:00,57.43,57.44,57.4,57.42,102254.0,43.4897,43.4973,43.467,43.4822,102254.0
2015-08-17 12:35:00,57.42,57.44,57.41,57.43,60329.0,43.4822,43.4973,43.4746,43.4897,60329.0
2015-08-17 12:40:00,57.43,57.49,57.42,57.49,62998.0,43.4897,43.5352,43.4822,43.5352,62998.0
2015-08-17 12:45:00,57.49,57.49,57.41,57.42,81812.0,43.5352,43.5352,43.4746,43.4822,81812.0
2015-08-17 12:50:00,57.42,57.44,57.38,57.44,73149.0,43.4822,43.4973,43.4519,43.4973,73149.0
2015-08-17 12:55:00,57.44,57.46,57.41,57.45,76754.0,43.4973,43.5124,43.4746,43.5049,76754.0
2015-08-17 13:00:00,57.45,57.47,57.43,57.44,85907.0,43.5049,43.52,43.4897,43.4973,85907.0
2015-08-17 13:05:00,57.44,57.45,57.41,57.42,112582.0,43.4973,43.5049,43.4746,43.4822,112582.0
2015-08-17 13:10:00,57.42,57.43,57.4,57.4,23841.0,43.4822,43.4897,43.467,43.467,23841.0
2015-08-17 13:15:00,57.4,57.44,57.39,57.42,67924.0,43.467,43.4973,43.4594,43.4822,67924.0
2015-08-17 13:20:00,57.42,57.45,57.41,57.44,52831.0,43.4822,43.5049,43.4746,43.4973,52831.0
2015-08-17 13:25:00,57.45,57.47,57.43,57.46,61377.0,43.5049,43.52,43.4897,43.5124,61377.0
2015-08-17 13:30:00,57.47,57.48,57.44,57.46,72492.0,43.52,43.5276,43.4973,43.5124,72492.0
2015-08-17 13:35:00,57.47,57.49,57.46,57.49,66719.0,43.52,43.5352,43.5124,43.5352,66719.0
2015-08-17 13:40:00,57.49,57.5,57.44,57.45,222178.0,43.5352,43.5427,43.4973,43.5049,222178.0
2015-08-17 13:45:00,57.46,57.47,57.45,57.47,62851.0,43.5124,43.52,43.5049,43.52,62851.0
2015-08-17 13:50:00,57.47,57.49,57.45,57.45,98939.0,43.52,43.5352,43.5049,43.5049,98939.0
2015-08-17 13:55:00,57.45,57.48,57.42,57.43,86880.0,43.5049,43.5276,43.4822,43.4897,86880.0
2015-08-17 14:00:00,57.43,57.45,57.42,57.44,54812.0,43.4897,43.5049,43.4822,43.4973,54812.0
2015-08-17 14:05:00,57.44,57.46,57.42,57.42,89638.0,43.4973,43.5124,43.4822,43.4822,89638.0
2015-08-17 14:10:00,57.42,57.45,57.42,57.42,71551.0,43.4822,43.5049,43.4822,43.4822,71551.0
2015-08-17 14:15:00,57.43,57.44,57.38,57.39,73368.0,43.4897,43.4973,43.4519,43.4594,73368.0
2015-08-17 14:20:00,57.39,57.41,57.39,57.41,29748.0,43.4594,43.4746,43.4594,43.4746,29748.0
2015-08-17 14:25:00,57.41,57.42,57.38,57.38,35502.0,43.4746,43.4822,43.4519,43.4519,35502.0
2015-08-17 14:30:00,57.38,57.43,57.37,57.42,64169.0,43.4519,43.4897,43.4443,43.4822,64169.0
2015-08-17 14:35:00,57.42,57.46,57.41,57.41,94514.0,43.4822,43.5124,43.4746,43.4746,94514.0
2015-08-17 14:40:00,57.42,57.46,57.41,57.44,73684.0,43.4822,43.5124,43.4746,43.4973,73684.0
2015-08-17 14:45:00,57.44,57.45,57.43,57.44,22506.0,43.4973,43.5049,43.4897,43.4973,22506.0
2015-08-17 14:50:00,57.44,57.45,57.41,57.42,56175.0,43.4973,43.5049,43.4746,43.4822,56175.0
2015-08-17 14:55:00,57.42,57.47,57.41,57.47,98915.0,43.4822,43.52,43.4746,43.52,98915.0
2015-08-17 15:00:00,57.47,57.47,57.44,57.44,85776.0,43.52,43.52,43.4973,43.4973,85776.0
2015-08-17 15:05:00,57.45,57.46,57.4,57.42,168629.0,43.5049,43.5124,43.467,43.4822,168629.0
2015-08-17 15:10:00,57.41,57.43,57.38,57.4,145628.0,43.4746,43.4897,43.4519,43.467,145628.0
2015-08-17 15:15:00,57.39,57.4,57.35,57.36,102016.0,43.4594,43.467,43.4291,43.4367,102016.0
2015-08-17 15:20:00,57.37,57.39,57.36,57.39,96963.0,43.4443,43.4594,43.4367,43.4594,96963.0
2015-08-17 15:25:00,57.39,57.4,57.38,57.4,52188.0,43.4594,43.467,43.4519,43.467,52188.0
2015-08-17 15:30:00,57.4,57.4,57.32,57.33,257317.0,43.467,43.467,43.4064,43.414,257317.0
2015-08-17 15:35:00,57.33,57.33,57.25,57.26,125042.0,43.414,43.414,43.3534,43.361,125042.0
2015-08-17 15:40:00,57.26,57.35,57.26,57.35,91347.0,43.361,43.4291,43.361,43.4291,91347.0
2015-08-17 15:45:00,57.35,57.39,57.34,57.35,193275.0,43.4291,43.4594,43.4216,43.4291,193275.0
2015-08-17 15:50:00,57.35,57.38,57.34,57.37,157520.0,43.4291,43.4519,43.4216,43.4443,157520.0
2015-08-17 15:55:00,57.37,57.37,57.32,57.35,325403.0,43.4443,43.4443,43.4064,43.4291,325403.0
2015-08-18 09:30:00,57.41,57.57,57.4,57.55,419582.0,43.4746,43.5957,43.467,43.5806,419582.0
2015-08-18 09:35:00,57.55,57.62,57.52,57.59,308609.0,43.5806,43.6336,43.5579,43.6109,308609.0
2015-08-18 09:40:00,57.59,57.61,57.45,57.46,244498.0,43.6109,43.626,43.5049,43.5124,244498.0
2015-08-18 09:45:00,57.46,57.49,57.41,57.49,276071.0,43.5124,43.5352,43.4746,43.5352,276071.0
2015-08-18 09:50:00,57.48,57.5,57.46,57.47,224170.0,43.5276,43.5427,43.5124,43.52,224170.0
2015-08-18 09:55:00,57.48,57.58,57.47,57.51,293154.0,43.5276,43.6033,43.52,43.5503,293154.0
2015-08-18 10:00:00,57.51,57.6,57.49,57.59,220943.0,43.5503,43.6185,43.5352,43.6109,220943.0
2015-08-18 10:05:00,57.58,57.64,57.55,57.63,170119.0,43.6033,43.6488,43.5806,43.6412,170119.0
2015-08-18 10:10:00,57.63,57.69,57.62,57.65,144545.0,43.6412,43.6866,43.6336,43.6563,144545.0
2015-08-18 10:15:00,57.66,57.7,57.62,57.7,155319.0,43.6639,43.6942,43.6336,43.6942,155319.0
2015-08-18 10:20:00,57.7,57.72,57.69,57.69,170131.0,43.6942,43.7093,43.6866,43.6866,170131.0
2015-08-18 10:25:00,57.69,57.7,57.56,57.56,144678.0,43.6866,43.6942,43.5882,43.5882,144678.0
2015-08-18 10:30:00,57.56,57.6,57.51,57.55,175055.0,43.5882,43.6185,43.5503,43.5806,175055.0
2015-08-18 10:35:00,57.54,57.55,57.47,57.52,141628.0,43.573,43.5806,43.52,43.5579,141628.0
2015-08-18 10:40:00,57.52,57.53,57.46,57.49,105372.0,43.5579,43.5655,43.5124,43.5352,105372.0
2015-08-18 10:45:00,57.48,57.54,57.48,57.48,93635.0,43.5276,43.573,43.5276,43.5276,93635.0
2015-08-18 10:50:00,57.48,57.51,57.47,57.5,144791.0,43.5276,43.5503,43.52,43.5427,144791.0
2015-08-18 10:55:00,57.5,57.54,57.5,57.51,91787.0,43.5427,43.573,43.5427,43.5503,91787.0
2015-08-18 11:00:00,57.51,57.52,57.42,57.44,96886.0,43.5503,43.5579,43.4822,43.4973,96886.0
2015-08-18 11:05:00,57.45,57.47,57.44,57.44,54894.0,43.5049,43.52,43.4973,43.4973,54894.0
2015-08-18 11:10:00,57.44,57.5,57.44,57.48,74961.0,43.4973,43.5427,43.4973,43.5276,74961.0
2015-08-18 11:15:00,57.48,57.5,57.42,57.44,66269.0,43.5276,43.5427,43.4822,43.4973,66269.0
2015-08-18 11:20:00,57.43,57.46,57.39,57.4,99915.0,43.4897,43.5124,43.4594,43.467,99915.0
2015-08-18 11:25:00,57.4,57.45,57.39,57.42,113311.0,43.467,43.5049,43.4594,43.4822,113311.0
2015-08-18 11:30:00,57.42,57.43,57.37,57.38,91168.0,43.4822,43.4897,43.4443,43.4519,91168.0
2015-08-18 11:35:00,57.39,57.39,57.32,57.33,54921.0,43.4594,43.4594,43.4064,43.414,54921.0
2015-08-18 11:40:00,57.32,57.37,57.31,57.33,59533.0,43.4064,43.4443,43.3989,43.414,59533.0
2015-08-18 11:45:00,57.33,57.34,57.3,57.31,100048.0,43.414,43.4216,43.3913,43.3989,100048.0
2015-08-18 11:50:00,57.31,57.32,57.27,57.31,109722.0,43.3989,43.4064,43.3686,43.3989,109722.0
2015-08-18 11:55:00,57.31,57.34,57.3,57.33,61958.0,43.3989,43.4216,43.3913,43.414,61958.0
2015-08-18 12:00:00,57.34,57.36,57.33,57.33,93498.0,43.4216,43.4367,43.414,43.414,93498.0
2015-08-18 12:05:00,57.33,57.35,57.32,57.34,74800.0,43.414,43.4291,43.4064,43.4216,74800.0
2015-08-18 12:10:00,57.35,57.41,57.34,57.4,95945.0,43.4291,43.4746,43.4216,43.467,95945.0
2015-08-18 12:15:00,57.4,57.43,57.4,57.42,63578.0,43.467,43.4897,43.467,43.4822,63578.0
2015-08-18 12:20:00,57.42,57.45,57.42,57.44,64067.0,43.4822,43.5049,43.4822,43.4973,64067.0
2015-08-18 12:25:00,57.45,57.5,57.44,57.45,90179.0,43.5049,43.5427,43.4973,43.5049,90179.0
2015-08-18 12:30:00,57.45,57.45,57.41,57.41,52585.0,43.5049,43.5049,43.4746,43.4746,52585.0
2015-08-18 12:35:00,57.42,57.46,57.41,57.45,63288.0,43.4822,43.5124,43.4746,43.5049,63288.0
2015-08-18 12:40:00,57.45,57.47,57.43,57.45,73050.0,43.5049,43.52,43.4897,43.5049,73050.0
2015-08-18 12:45:00,57.45,57.51,57.45,57.5,192590.0,43.5049,43.5503,43.5049,43.5427,192590.0
2015-08-18 12:50:00,57.5,57.54,57.49,57.5,75562.0,43.5427,43.573,43.5352,43.5427,75562.0
2015-08-18 12:55:00,57.5,57.52,57.46,57.46,103937.0,43.5427,43.5579,43.5124,43.5124,103937.0
2015-08-18 13:00:00,57.46,57.47,57.43,57.44,132806.0,43.5124,43.52,43.4897,43.4973,132806.0
2015-08-18 13:05:00,57.44,57.49,57.43,57.46,71676.0,43.4973,43.5352,43.4897,43.5124,71676.0
2015-08-18 13:10:00,57.47,57.47,57.43,57.43,34101.0,43.52,43.52,43.4897,43.4897,34101.0
2015-08-18 13:15:00,57.43,57.44,57.42,57.44,44925.0,43.4897,43.4973,43.4822,43.4973,44925.0
2015-08-18 13:20:00,57.44,57.46,57.42,57.46,70087.0,43.4973,43.5124,43.4822,43.5124,70087.0
2015-08-18 13:25:00,57.46,57.49,57.45,57.47,56857.0,43.5124,43.5352,43.5049,43.52,56857.0
2015-08-18 13:30:00,57.48,57.51,57.44,57.46,96627.0,43.5276,43.5503,43.4973,43.5124,96627.0
2015-08-18 13:35:00,57.46,57.46,57.41,57.41,48443.0,43.5124,43.5124,43.4746,43.4746,48443.0
2015-08-18 13:40:00,57.41,57.42,57.41,57.41,24425.0,43.4746,43.4822,43.4746,43.4746,24425.0
2015-08-18 13:45:00,57.41,57.43,57.39,57.39,112856.0,43.4746,43.4897,43.4594,43.4594,112856.0
2015-08-18 13:50:00,57.39,57.44,57.39,57.44,69764.0,43.4594,43.4973,43.4594,43.4973,69764.0
2015-08-18 13:55:00,57.45,57.5,57.44,57.47,82653.0,43.5049,43.5427,43.4973,43.52,82653.0
2015-08-18 14:00:00,57.47,57.48,57.41,57.45,135781.0,43.52,43.5276,43.4746,43.5049,135781.0
2015-08-18 14:05:00,57.44,57.48,57.44,57.46,71704.0,43.4973,43.5276,43.4973,43.5124,71704.0
2015-08-18 14:10:00,57.46,57.52,57.46,57.52,78727.0,43.5124,43.5579,43.5124,43.5579,78727.0
2015-08-18 14:15:00,57.52,57.52,57.47,57.49,70307.0,43.5579,43.5579,43.52,43.5352,70307.0
2015-08-18 14:20:00,57.5,57.55,57.49,57.51,111657.0,43.5427,43.5806,43.5352,43.5503,111657.0
2015-08-18 14:25:00,57.51,57.53,57.49,57.51,61187.0,43.5503,43.5655,43.5352,43.5503,61187.0
2015-08-18 14:30:00,57.52,57.53,57.5,57.5,58471.0,43.5579,43.5655,43.5427,43.5427,58471.0
2015-08-18 14:35:00,57.49,57.54,57.48,57.54,87475.0,43.5352,43.573,43.5276,43.573,87475.0
2015-08-18 14:40:00,57.54,57.54,57.46,57.47,105741.0,43.573,43.573,43.5124,43.52,105741.0
2015-08-18 14:45:00,57.47,57.5,57.46,57.49,70176.0,43.52,43.5427,43.5124,43.5352,70176.0
2015-08-18 14:50:00,57.5,57.5,57.45,57.47,72864.0,43.5427,43.5427,43.5049,43.52,72864.0
2015-08-18 14:55:00,57.47,57.48,57.44,57.45,90727.0,43.52,43.5276,43.4973,43.5049,90727.0
2015-08-18 15:00:00,57.46,57.48,57.45,57.47,64167.0,43.5124,43.5276,43.5049,43.52,64167.0
2015-08-18 15:05:00,57.47,57.52,57.46,57.5,71604.0,43.52,43.5579,43.5124,43.5427,71604.0
2015-08-18 15:10:00,57.5,57.51,57.47,57.5,81564.0,43.5427,43.5503,43.52,43.5427,81564.0
2015-08-18 15:15:00,57.49,57.52,57.49,57.49,47056.0,43.5352,43.5579,43.5352,43.5352,47056.0
2015-08-18 15:20:00,57.5,57.52,57.46,57.46,102054.0,43.5427,43.5579,43.5124,43.5124,102054.0
2015-08-18 15:25:00,57.47,57.51,57.46,57.5,112866.0,43.52,43.5503,43.5124,43.5427,112866.0
2015-08-18 15:30:00,57.51,57.51,57.45,57.46,115988.0,43.5503,43.5503,43.5049,43.5124,115988.0
2015-08-18 15:35:00,57.46,57.51,57.46,57.5,77142.0,43.5124,43.5503,43.5124,43.5427,77142.0
2015-08-18 15:40:00,57.5,57.5,57.44,57.44,132593.0,43.5427,43.5427,43.4973,43.4973,132593.0
2015-08-18 15:45:00,57.44,57.51,57.44,57.51,136188.0,43.4973,43.5503,43.4973,43.5503,136188.0
2015-08-18 15:50:00,57.5,57.52,57.47,57.49,152602.0,43.5427,43.5579,43.52,43.5352,152602.0
2015-08-18 15:55:00,57.48,57.55,57.46,57.53,425032.0,43.5276,43.5806,43.5124,43.5655,425032.0
2015-08-19 09:30:00,57.28,57.38,57.2,57.36,265525.0,43.3761,43.4519,43.3156,43.4367,265525.0
2015-08-19 09:35:00,57.35,57.36,57.12,57.13,203424.0,43.4291,43.4367,43.255,43.2625,203424.0
2015-08-19 09:40:00,57.12,57.19,57.08,57.15,160925.0,43.255,43.308,43.2247,43.2777,160925.0
2015-08-19 09:45:00,57.15,57.19,57.13,57.15,213445.0,43.2777,43.308,43.2625,43.2777,213445.0
2015-08-19 09:50:00,57.15,57.21,57.13,57.19,128650.0,43.2777,43.3231,43.2625,43.308,128650.0
2015-08-19 09:55:00,57.19,57.21,57.16,57.16,127925.0,43.308,43.3231,43.2853,43.2853,127925.0
2015-08-19 10:00:00,57.15,57.24,57.15,57.21,111972.0,43.2777,43.3458,43.2777,43.3231,111972.0
2015-08-19 10:05:00,57.2,57.29,57.18,57.29,278175.0,43.3156,43.3837,43.3004,43.3837,278175.0
2015-08-19 10:10:00,57.29,57.3,57.25,57.25,128490.0,43.3837,43.3913,43.3534,43.3534,128490.0
2015-08-19 10:15:00,57.26,57.26,57.15,57.18,148212.0,43.361,43.361,43.2777,43.3004,148212.0
2015-08-19 10:20:00,57.17,57.19,57.16,57.19,60290.0,43.2928,43.308,43.2853,43.308,60290.0
2015-08-19 10:25:00,57.19,57.21,57.18,57.19,181120.0,43.308,43.3231,43.3004,43.308,181120.0
2015-08-19 10:30:00,57.19,57.21,57.15,57.17,124401.0,43.308,43.3231,43.2777,43.2928,124401.0
2015-08-19 10:35:00,57.17,57.17,57.11,57.14,132544.0,43.2928,43.2928,43.2474,43.2701,132544.0
2015-08-19 10:40:00,57.14,57.15,57.01,57.02,158296.0,43.2701,43.2777,43.1717,43.1792,158296.0
2015-08-19 10:45:00,57.03,57.04,56.98,57.02,203070.0,43.1868,43.1944,43.149,43.1792,203070.0
2015-08-19 10:50:00,57.03,57.04,56.95,56.97,114009.0,43.1868,43.1944,43.1262,43.1414,114009.0
2015-08-19 10:55:00,56.97,57.02,56.97,57.0,173875.0,43.1414,43.1792,43.1414,43.1641,173875.0
2015-08-19 11:00:00,57.0,57.05,56.99,57.02,168612.0,43.1641,43.202,43.1565,43.1792,168612.0
2015-08-19 11:05:00,57.02,57.05,57.01,57.04,88689.0,43.1792,43.202,43.1717,43.1944,88689.0
2015-08-19 11:10:00,57.04,57.05,57.02,57.03,106585.0,43.1944,43.202,43.1792,43.1868,106585.0
2015-08-19 11:15:00,57.03,57.03,56.97,56.97,165444.0,43.1868,43.1868,43.1414,43.1414,165444.0
2015-08-19 11:20:00,56.98,57.02,56.97,57.02,103516.0,43.149,43.1792,43.1414,43.1792,103516.0
2015-08-19 11:25:00,57.01,57.02,56.96,56.98,139610.0,43.1717,43.1792,43.1338,43.149,139610.0
2015-08-19 11:30:00,56.98,57.0,56.96,56.97,56873.0,43.149,43.1641,43.1338,43.1414,56873.0
2015-08-19 11:35:00,56.98,57.05,56.97,57.05,145036.0,43.149,43.202,43.1414,43.202,145036.0
2015-08-19 11:40:00,57.05,57.06,57.01,57.03,85992.0,43.202,43.2095,43.1717,43.1868,85992.0
2015-08-19 11:45:00,57.03,57.04,56.97,56.97,85936.0,43.1868,43.1944,43.1414,43.1414,85936.0
2015-08-19 11:50:00,56.98,57.02,56.97,57.02,120575.0,43.149,43.1792,43.1414,43.1792,120575.0
2015-08-19 11:55:00,57.02,57.07,57.01,57.07,102374.0,43.1792,43.2171,43.1717,43.2171,102374.0
2015-08-19 12:00:00,57.07,57.11,57.06,57.07,126690.0,43.2171,43.2474,43.2095,43.2171,126690.0
2015-08-19 12:05:00,57.08,57.14,57.07,57.14,161194.0,43.2247,43.2701,43.2171,43.2701,161194.0
2015-08-19 12:10:00,57.14,57.14,57.1,57.11,113955.0,43.2701,43.2701,43.2398,43.2474,113955.0
2015-08-19 12:15:00,57.1,57.11,57.08,57.11,116191.0,43.2398,43.2474,43.2247,43.2474,116191.0
2015-08-19 12:20:00,57.11,57.14,57.09,57.13,75493.0,43.2474,43.2701,43.2323,43.2625,75493.0
2015-08-19 12:25:00,57.13,57.15,57.11,57.11,49653.0,43.2625,43.2777,43.2474,43.2474,49653.0
2015-08-19 12:30:00,57.12,57.19,57.11,57.19,73017.0,43.255,43.308,43.2474,43.308,73017.0
2015-08-19 12:35:00,57.18,57.21,57.16,57.2,72446.0,43.3004,43.3231,43.2853,43.3156,72446.0
2015-08-19 12:40:00,57.21,57.24,57.19,57.2,68026.0,43.3231,43.3458,43.308,43.3156,68026.0
2015-08-19 12:45:00,57.2,57.2,57.16,57.17,54972.0,43.3156,43.3156,43.2853,43.2928,54972.0
2015-08-19 12:50:00,57.18,57.26,57.18,57.25,111444.0,43.3004,43.361,43.3004,43.3534,111444.0
2015-08-19 12:55:00,57.25,57.28,57.22,57.23,62569.0,43.3534,43.3761,43.3307,43.3383,62569.0
2015-08-19 13:00:00,57.24,57.28,57.23,57.28,64949.0,43.3458,43.3761,43.3383,43.3761,64949.0
2015-08-19 13:05:00,57.29,57.3,57.25,57.29,73058.0,43.3837,43.3913,43.3534,43.3837,73058.0
2015-08-19 13:10:00,57.29,57.32,57.28,57.32,84559.0,43.3837,43.4064,43.3761,43.4064,84559.0
2015-08-19 13:15:00,57.32,57.35,57.31,57.34,65888.0,43.4064,43.4291,43.3989,43.4216,65888.0
2015-08-19 13:20:00,57.35,57.38,57.32,57.35,138240.0,43.4291,43.4519,43.4064,43.4291,138240.0
2015-08-19 13:25:00,57.35,57.35,57.26,57.26,80847.0,43.4291,43.4291,43.361,43.361,80847.0
2015-08-19 13:30:00,57.26,57.31,57.26,57.3,89192.0,43.361,43.3989,43.361,43.3913,89192.0
2015-08-19 13:35:00,57.3,57.33,57.25,57.31,143518.0,43.3913,43.414,43.3534,43.3989,143518.0
2015-08-19 13:40:00,57.31,57.39,57.29,57.38,117887.0,43.3989,43.4594,43.3837,43.4519,117887.0
2015-08-19 13:45:00,57.38,57.45,57.33,57.34,174570.0,43.4519,43.5049,43.414,43.4216,174570.0
2015-08-19 13:50:00,57.33,57.34,57.27,57.29,101511.0,43.414,43.4216,43.3686,43.3837,101511.0
2015-08-19 13:55:00,57.29,57.3,57.18,57.19,147578.0,43.3837,43.3913,43.3004,43.308,147578.0
2015-08-19 14:00:00,57.19,57.33,57.18,57.31,187565.0,43.308,43.414,43.3004,43.3989,187565.0
2015-08-19 14:05:00,57.3,57.4,57.28,57.36,220046.0,43.3913,43.467,43.3761,43.4367,220046.0
2015-08-19 14:10:00,57.36,57.55,57.36,57.5,245323.0,43.4367,43.5806,43.4367,43.5427,245323.0
2015-08-19 14:15:00,57.5,57.5,57.4,57.42,130909.0,43.5427,43.5427,43.467,43.4822,130909.0
2015-08-19 14:20:00,57.43,57.44,57.41,57.42,68017.0,43.4897,43.4973,43.4746,43.4822,68017.0
2015-08-19 14:25:00,57.43,57.43,57.32,57.36,118176.0,43.4897,43.4897,43.4064,43.4367,118176.0
2015-08-19 14:30:00,57.37,57.4,57.35,57.36,111143.0,43.4443,43.467,43.4291,43.4367,111143.0
2015-08-19 14:35:00,57.36,57.38,57.35,57.36,123079.0,43.4367,43.4519,43.4291,43.4367,123079.0
2015-08-19 14:40:00,57.36,57.37,57.27,57.29,191256.0,43.4367,43.4443,43.3686,43.3837,191256.0
2015-08-19 14:45:00,57.3,57.3,57.23,57.27,145464.0,43.3913,43.3913,43.3383,43.3686,145464.0
2015-08-19 14:50:00,57.28,57.28,57.22,57.23,118646.0,43.3761,43.3761,43.3307,43.3383,118646.0
2015-08-19 14:55:00,57.22,57.23,57.13,57.19,180946.0,43.3307,43.3383,43.2625,43.308,180946.0
2015-08-19 15:00:00,57.19,57.19,57.09,57.1,237783.0,43.308,43.308,43.2323,43.2398,237783.0
2015-08-19 15:05:00,57.1,57.17,57.1,57.16,174642.0,43.2398,43.2928,43.2398,43.2853,174642.0
2015-08-19 15:10:00,57.16,57.18,57.12,57.15,172379.0,43.2853,43.3004,43.255,43.2777,172379.0
2015-08-19 15:15:00,57.15,57.19,57.12,57.17,248170.0,43.2777,43.308,43.255,43.2928,248170.0
2015-08-19 15:20:00,57.17,57.22,57.15,57.16,180402.0,43.2928,43.3307,43.2777,43.2853,180402.0
2015-08-19 15:25:00,57.17,57.19,57.15,57.17,108709.0,43.2928,43.308,43.2777,43.2928,108709.0
2015-08-19 15:30:00,57.18,57.23,57.15,57.17,136956.0,43.3004,43.3383,43.2777,43.2928,136956.0
2015-08-19 15:35:00,57.17,57.19,57.14,57.17,180044.0,43.2928,43.308,43.2701,43.2928,180044.0
2015-08-19 15:40:00,57.16,57.23,57.15,57.2,191128.0,43.2853,43.3383,43.2777,43.3156,191128.0
2015-08-19 15:45:00,57.2,57.25,57.18,57.23,287655.0,43.3156,43.3534,43.3004,43.3383,287655.0
2015-08-19 15:50:00,57.23,57.27,57.19,57.24,315351.0,43.3383,43.3686,43.308,43.3458,315351.0
2015-08-19 15:55:00,57.24,57.25,57.06,57.07,687578.0,43.3458,43.3534,43.2095,43.2171,687578.0
2015-08-20 09:30:00,56.46,56.58,56.32,56.45,673502.0,42.7552,42.846,42.6492,42.7476,673502.0
2015-08-20 09:35:00,56.45,56.58,56.4,56.55,569520.0,42.7476,42.846,42.7097,42.8233,569520.0
2015-08-20 09:40:00,56.55,56.57,56.45,56.5,484588.0,42.8233,42.8385,42.7476,42.7855,484588.0
2015-08-20 09:45:00,56.49,56.52,56.34,56.36,416898.0,42.7779,42.8006,42.6643,42.6795,416898.0
2015-08-20 09:50:00,56.35,56.38,56.27,56.3,257550.0,42.6719,42.6946,42.6113,42.634,257550.0
2015-08-20 09:55:00,56.3,56.34,56.2,56.22,256040.0,42.634,42.6643,42.5583,42.5734,256040.0
2015-08-20 10:00:00,56.22,56.25,56.13,56.15,333471.0,42.5734,42.5962,42.5053,42.5204,333471.0
2015-08-20 10:05:00,56.15,56.23,56.12,56.19,296501.0,42.5204,42.581,42.4977,42.5507,296501.0
2015-08-20 10:10:00,56.19,56.28,56.16,56.28,213239.0,42.5507,42.6189,42.528,42.6189,213239.0
2015-08-20 10:15:00,56.28,56.31,56.21,56.21,217254.0,42.6189,42.6416,42.5659,42.5659,217254.0
2015-08-20 10:20:00,56.21,56.24,56.12,56.13,261349.0,42.5659,42.5886,42.4977,42.5053,261349.0
2015-08-20 10:25:00,56.12,56.22,56.11,56.15,184045.0,42.4977,42.5734,42.4901,42.5204,184045.0
2015-08-20 10:30:00,56.16,56.25,56.13,56.24,116854.0,42.528,42.5962,42.5053,42.5886,116854.0
2015-08-20 10:35:00,56.24,56.27,56.15,56.26,192879.0,42.5886,42.6113,42.5204,42.6037,192879.0
2015-08-20 10:40:00,56.26,56.26,56.18,56.18,141993.0,42.6037,42.6037,42.5431,42.5431,141993.0
2015-08-20 10:45:00,56.18,56.22,56.15,56.21,159422.0,42.5431,42.5734,42.5204,42.5659,159422.0
2015-08-20 10:50:00,56.22,56.35,56.2,56.32,185185.0,42.5734,42.6719,42.5583,42.6492,185185.0
2015-08-20 10:55:00,56.33,56.36,56.27,56.27,169061.0,42.6567,42.6795,42.6113,42.6113,169061.0
2015-08-20 11:00:00,56.27,56.32,56.23,56.32,121045.0,42.6113,42.6492,42.581,42.6492,121045.0
2015-08-20 11:05:00,56.31,56.32,56.2,56.21,208671.0,42.6416,42.6492,42.5583,42.5659,208671.0
2015-08-20 11:10:00,56.21,56.23,56.17,56.19,153207.0,42.5659,42.581,42.5356,42.5507,153207.0
2015-08-20 11:15:00,56.19,56.22,56.12,56.13,116500.0,42.5507,42.5734,42.4977,42.5053,116500.0
2015-08-20 11:20:00,56.13,56.24,56.13,56.24,114961.0,42.5053,42.5886,42.5053,42.5886,114961.0
2015-08-20 11:25:00,56.25,56.31,56.24,56.25,111500.0,42.5962,42.6416,42.5886,42.5962,111500.0
2015-08-20 11:30:00,56.24,56.26,56.2,56.21,87620.0,42.5886,42.6037,42.5583,42.5659,87620.0
2015-08-20 11:35:00,56.22,56.22,56.15,56.21,110587.0,42.5734,42.5734,42.5204,42.5659,110587.0
2015-08-20 11:40:00,56.21,56.23,56.18,56.21,103894.0,42.5659,42.581,42.5431,42.5659,103894.0
2015-08-20 11:45:00,56.22,56.29,56.2,56.29,73570.0,42.5734,42.6264,42.5583,42.6264,73570.0
2015-08-20 11:50:00,56.29,56.29,56.24,56.25,110628.0,42.6264,42.6264,42.5886,42.5962,110628.0
2015-08-20 11:55:00,56.26,56.39,56.25,56.38,160989.0,42.6037,42.7022,42.5962,42.6946,160989.0
2015-08-20 12:00:00,56.38,56.38,56.32,56.32,162127.0,42.6946,42.6946,42.6492,42.6492,162127.0
2015-08-20 12:05:00,56.33,56.36,56.26,56.36,116952.0,42.6567,42.6795,42.6037,42.6795,116952.0
2015-08-20 12:10:00,56.37,56.39,56.36,56.36,173147.0,42.687,42.7022,42.6795,42.6795,173147.0
2015-08-20 12:15:00,56.36,56.37,56.27,56.32,130191.0,42.6795,42.687,42.6113,42.6492,130191.0
2015-08-20 12:20:00,56.32,56.32,56.24,56.26,178950.0,42.6492,42.6492,42.5886,42.6037,178950.0
2015-08-20 12:25:00,56.26,56.27,56.22,56.25,127619.0,42.6037,42.6113,42.5734,42.5962,127619.0
2015-08-20 12:30:00,56.25,56.31,56.24,56.29,150873.0,42.5962,42.6416,42.5886,42.6264,150873.0
2015-08-20 12:35:00,56.3,56.35,56.29,56.33,129264.0,42.634,42.6719,42.6264,42.6567,129264.0
2015-08-20 12:40:00,56.33,56.36,56.3,56.3,140727.0,42.6567,42.6795,42.634,42.634,140727.0
2015-08-20 12:45:00,56.3,56.3,56.21,56.3,142923.0,42.634,42.634,42.5659,42.634,142923.0
2015-08-20 12:50:00,56.31,56.33,56.23,56.26,191618.0,42.6416,42.6567,42.581,42.6037,191618.0
2015-08-20 12:55:00,56.25,56.29,56.17,56.26,351275.0,42.5962,42.6264,42.5356,42.6037,351275.0
2015-08-20 13:00:00,56.26,56.31,56.23,56.24,191736.0,42.6037,42.6416,42.581,42.5886,191736.0
2015-08-20 13:05:00,56.25,56.3,56.25,56.27,131504.0,42.5962,42.634,42.5962,42.6113,131504.0
2015-08-20 13:10:00,56.26,56.29,56.23,56.25,180527.0,42.6037,42.6264,42.581,42.5962,180527.0
2015-08-20 13:15:00,56.25,56.35,56.25,56.33,172622.0,42.5962,42.6719,42.5962,42.6567,172622.0
2015-08-20 13:20:00,56.33,56.38,56.32,56.36,270358.0,42.6567,42.6946,42.6492,42.6795,270358.0
2015-08-20 13:25:00,56.36,56.45,56.32,56.38,244665.0,42.6795,42.7476,42.6492,42.6946,244665.0
2015-08-20 13:30:00,56.38,56.42,56.35,56.41,186512.0,42.6946,42.7249,42.6719,42.7173,186512.0
2015-08-20 13:35:00,56.41,56.43,56.37,56.39,172218.0,42.7173,42.7325,42.687,42.7022,172218.0
2015-08-20 13:40:00,56.4,56.44,56.34,56.43,263317.0,42.7097,42.74,42.6643,42.7325,263317.0
2015-08-20 13:45:00,56.45,56.5,56.41,56.49,217508.0,42.7476,42.7855,42.7173,42.7779,217508.0
2015-08-20 13:50:00,56.5,56.53,56.47,56.52,174264.0,42.7855,42.8082,42.7628,42.8006,174264.0
2015-08-20 13:55:00,56.52,56.55,56.5,56.51,125567.0,42.8006,42.8233,42.7855,42.793,125567.0
2015-08-20 14:00:00,56.51,56.53,56.44,56.46,165900.0,42.793,42.8082,42.74,42.7552,165900.0
2015-08-20 14:05:00,56.45,56.46,56.4,56.42,126348.0,42.7476,42.7552,42.7097,42.7249,126348.0
2015-08-20 14:10:00,56.42,56.47,56.42,56.44,170112.0,42.7249,42.7628,42.7249,42.74,170112.0
2015-08-20 14:15:00,56.45,56.45,56.4,56.45,227264.0,42.7476,42.7476,42.7097,42.7476,227264.0
2015-08-20 14:20:00,56.44,56.51,56.42,56.5,221483.0,42.74,42.793,42.7249,42.7855,221483.0
2015-08-20 14:25:00,56.5,56.51,56.41,56.42,167397.0,42.7855,42.793,42.7173,42.7249,167397.0
2015-08-20 14:30:00,56.41,56.45,56.35,56.36,186005.0,42.7173,42.7476,42.6719,42.6795,186005.0
2015-08-20 14:35:00,56.37,56.42,56.36,56.37,179731.0,42.687,42.7249,42.6795,42.687,179731.0
2015-08-20 14:40:00,56.36,56.38,56.31,56.37,315579.0,42.6795,42.6946,42.6416,42.687,315579.0
2015-08-20 14:45:00,56.37,56.38,56.31,56.33,190289.0,42.687,42.6946,42.6416,42.6567,190289.0
2015-08-20 14:50:00,56.32,56.4,56.32,56.38,198680.0,42.6492,42.7097,42.6492,42.6946,198680.0
2015-08-20 14:55:00,56.38,56.4,56.33,56.34,208628.0,42.6946,42.7097,42.6567,42.6643,208628.0
2015-08-20 15:00:00,56.34,56.4,56.31,56.4,249853.0,42.6643,42.7097,42.6416,42.7097,249853.0
2015-08-20 15:05:00,56.4,56.42,56.37,56.37,207602.0,42.7097,42.7249,42.687,42.687,207602.0
2015-08-20 15:10:00,56.38,56.42,56.35,56.41,298390.0,42.6946,42.7249,42.6719,42.7173,298390.0
2015-08-20 15:15:00,56.4,56.42,56.32,56.34,388431.0,42.7097,42.7249,42.6492,42.6643,388431.0
2015-08-20 15:20:00,56.33,56.37,56.32,56.34,201514.0,42.6567,42.687,42.6492,42.6643,201514.0
2015-08-20 15:25:00,56.35,56.4,56.32,56.4,228649.0,42.6719,42.7097,42.6492,42.7097,228649.0
2015-08-20 15:30:00,56.39,56.48,56.39,56.43,293017.0,42.7022,42.7703,42.7022,42.7325,293017.0
2015-08-20 15:35:00,56.43,56.46,56.34,56.34,325667.0,42.7325,42.7552,42.6643,42.6643,325667.0
2015-08-20 15:40:00,56.35,56.41,56.28,56.41,370199.0,42.6719,42.7173,42.6189,42.7173,370199.0
2015-08-20 15:45:00,56.4,56.4,56.28,56.29,481449.0,42.7097,42.7097,42.6189,42.6264,481449.0
2015-08-20 15:50:00,56.29,56.3,56.19,56.21,593619.0,42.6264,42.634,42.5507,42.5659,593619.0
2015-08-20 15:55:00,56.21,56.23,56.11,56.12,1251423.0,42.5659,42.581,42.4901,42.4977,1251423.0
2015-08-21 09:30:00,55.33,55.74,55.17,55.72,1863978.0,41.8995,42.2099,41.7783,42.1948,1863978.0
2015-08-21 09:35:00,55.73,55.78,55.53,55.64,434351.0,42.2024,42.2402,42.0509,42.1342,434351.0
2015-08-21 09:40:00,55.65,55.65,55.38,55.4,268184.0,42.1418,42.1418,41.9373,41.9525,268184.0
2015-08-21 09:45:00,55.39,55.41,55.27,55.36,436529.0,41.9449,41.96,41.854,41.9222,436529.0
2015-08-21 09:50:00,55.36,55.54,55.31,55.52,498979.0,41.9222,42.0585,41.8843,42.0433,498979.0
2015-08-21 09:55:00,55.51,55.6,55.49,55.53,219466.0,42.0358,42.1039,42.0206,42.0509,219466.0
2015-08-21 10:00:00,55.53,55.61,55.5,55.6,338514.0,42.0509,42.1115,42.0282,42.1039,338514.0
2015-08-21 10:05:00,55.6,55.7,55.57,55.58,443119.0,42.1039,42.1797,42.0812,42.0888,443119.0
2015-08-21 10:10:00,55.59,55.59,55.47,55.48,306953.0,42.0964,42.0964,42.0055,42.0131,306953.0
2015-08-21 10:15:00,55.48,55.55,55.47,55.51,189211.0,42.0131,42.0661,42.0055,42.0358,189211.0
2015-08-21 10:20:00,55.51,55.61,55.48,55.52,218006.0,42.0358,42.1115,42.0131,42.0433,218006.0
2015-08-21 10:25:00,55.52,55.53,55.41,55.41,197571.0,42.0433,42.0509,41.96,41.96,197571.0
2015-08-21 10:30:00,55.41,55.45,55.34,55.35,200436.0,41.96,41.9903,41.907,41.9146,200436.0
2015-08-21 10:35:00,55.35,55.36,55.2,55.27,432831.0,41.9146,41.9222,41.801,41.854,432831.0
2015-08-21 10:40:00,55.26,55.38,55.25,55.34,224431.0,41.8465,41.9373,41.8389,41.907,224431.0
2015-08-21 10:45:00,55.35,55.41,55.25,55.26,259710.0,41.9146,41.96,41.8389,41.8465,259710.0
2015-08-21 10:50:00,55.26,55.3,55.23,55.26,367361.0,41.8465,41.8768,41.8237,41.8465,367361.0
2015-08-21 10:55:00,55.26,55.27,55.19,55.25,228760.0,41.8465,41.854,41.7935,41.8389,228760.0
2015-08-21 11:00:00,55.25,55.29,55.1,55.1,260049.0,41.8389,41.8692,41.7253,41.7253,260049.0
2015-08-21 11:05:00,55.1,55.13,55.06,55.07,231225.0,41.7253,41.748,41.695,41.7026,231225.0
2015-08-21 11:10:00,55.07,55.07,54.96,55.03,716086.0,41.7026,41.7026,41.6193,41.6723,716086.0
2015-08-21 11:15:00,55.01,55.07,54.99,55.07,218863.0,41.6571,41.7026,41.642,41.7026,218863.0
2015-08-21 11:20:00,55.07,55.09,54.96,54.98,461591.0,41.7026,41.7177,41.6193,41.6344,461591.0
2015-08-21 11:25:00,54.99,55.01,54.95,54.97,401749.0,41.642,41.6571,41.6117,41.6269,401749.0
2015-08-21 11:30:00,54.97,55.0,54.86,54.87,272354.0,41.6269,41.6496,41.5436,41.5511,272354.0
2015-08-21 11:35:00,54.87,54.88,54.77,54.79,389943.0,41.5511,41.5587,41.4754,41.4905,389943.0
2015-08-21 11:40:00,54.79,54.95,54.76,54.93,256413.0,41.4905,41.6117,41.4678,41.5966,256413.0
2015-08-21 11:45:00,54.93,55.02,54.9,54.96,285699.0,41.5966,41.6647,41.5738,41.6193,285699.0
2015-08-21 11:50:00,54.97,55.02,54.91,54.93,328148.0,41.6269,41.6647,41.5814,41.5966,328148.0
2015-08-21 11:55:00,54.94,55.12,54.93,55.1,209194.0,41.6041,41.7404,41.5966,41.7253,209194.0
2015-08-21 12:00:00,55.1,55.18,55.03,55.15,186095.0,41.7253,41.7859,41.6723,41.7632,186095.0
2015-08-21 12:05:00,55.15,55.22,55.07,55.19,385196.0,41.7632,41.8162,41.7026,41.7935,385196.0
2015-08-21 12:10:00,55.19,55.26,55.06,55.07,258539.0,41.7935,41.8465,41.695,41.7026,258539.0
2015-08-21 12:15:00,55.07,55.12,55.05,55.11,120695.0,41.7026,41.7404,41.6874,41.7329,120695.0
2015-08-21 12:20:00,55.11,55.14,55.06,55.09,175101.0,41.7329,41.7556,41.695,41.7177,175101.0
2015-08-21 12:25:00,55.08,55.13,55.04,55.06,131639.0,41.7102,41.748,41.6799,41.695,131639.0
2015-08-21 12:30:00,55.05,55.17,55.05,55.16,197860.0,41.6874,41.7783,41.6874,41.7707,197860.0
2015-08-21 12:35:00,55.16,55.19,55.14,55.15,159031.0,41.7707,41.7935,41.7556,41.7632,159031.0
2015-08-21 12:40:00,55.15,55.15,55.01,55.03,196504.0,41.7632,41.7632,41.6571,41.6723,196504.0
2015-08-21 12:45:00,55.03,55.04,54.96,55.02,214036.0,41.6723,41.6799,41.6193,41.6647,214036.0
2015-08-21 12:50:00,55.02,55.02,54.9,54.93,166862.0,41.6647,41.6647,41.5738,41.5966,166862.0
2015-08-21 12:55:00,54.92,54.92,54.8,54.8,205959.0,41.589,41.589,41.4981,41.4981,205959.0
2015-08-21 13:00:00,54.81,54.86,54.74,54.77,398622.0,41.5057,41.5436,41.4527,41.4754,398622.0
2015-08-21 13:05:00,54.76,54.81,54.74,54.77,240009.0,41.4678,41.5057,41.4527,41.4754,240009.0
2015-08-21 13:10:00,54.78,54.78,54.7,54.76,313138.0,41.483,41.483,41.4224,41.4678,313138.0
2015-08-21 13:15:00,54.75,54.77,54.7,54.73,259436.0,41.4603,41.4754,41.4224,41.4451,259436.0
2015-08-21 13:20:00,54.73,54.88,54.71,54.87,221721.0,41.4451,41.5587,41.43,41.5511,221721.0
2015-08-21 13:25:00,54.87,54.91,54.8,54.91,389831.0,41.5511,41.5814,41.4981,41.5814,389831.0
2015-08-21 13:30:00,54.91,54.91,54.79,54.83,320812.0,41.5814,41.5814,41.4905,41.5208,320812.0
2015-08-21 13:35:00,54.83,54.92,54.8,54.91,312364.0,41.5208,41.589,41.4981,41.5814,312364.0
2015-08-21 13:40:00,54.91,54.96,54.89,54.91,320135.0,41.5814,41.6193,41.5663,41.5814,320135.0
2015-08-21 13:45:00,54.91,54.92,54.81,54.85,261662.0,41.5814,41.589,41.5057,41.536,261662.0
2015-08-21 13:50:00,54.85,54.85,54.72,54.81,211965.0,41.536,41.536,41.4375,41.5057,211965.0
2015-08-21 13:55:00,54.82,54.98,54.81,54.96,172395.0,41.5133,41.6344,41.5057,41.6193,172395.0
2015-08-21 14:00:00,54.96,55.06,54.91,54.91,367342.0,41.6193,41.695,41.5814,41.5814,367342.0
2015-08-21 14:05:00,54.92,54.96,54.83,54.91,253209.0,41.589,41.6193,41.5208,41.5814,253209.0
2015-08-21 14:10:00,54.91,54.92,54.81,54.82,213899.0,41.5814,41.589,41.5057,41.5133,213899.0
2015-08-21 14:15:00,54.81,54.86,54.71,54.75,297070.0,41.5057,41.5436,41.43,41.4603,297070.0
2015-08-21 14:20:00,54.74,54.8,54.65,54.68,217650.0,41.4527,41.4981,41.3845,41.4072,217650.0
2015-08-21 14:25:00,54.68,54.76,54.66,54.75,164007.0,41.4072,41.4678,41.3921,41.4603,164007.0
2015-08-21 14:30:00,54.75,54.79,54.72,54.72,236460.0,41.4603,41.4905,41.4375,41.4375,236460.0
2015-08-21 14:35:00,54.72,54.72,54.63,54.65,221032.0,41.4375,41.4375,41.3694,41.3845,221032.0
2015-08-21 14:40:00,54.66,54.68,54.57,54.6,273282.0,41.3921,41.4072,41.3239,41.3467,273282.0
2015-08-21 14:45:00,54.59,54.62,54.48,54.5,441597.0,41.3391,41.3618,41.2558,41.2709,441597.0
2015-08-21 14:50:00,54.5,54.5,54.39,54.46,398483.0,41.2709,41.2709,41.1876,41.2406,398483.0
2015-08-21 14:55:00,54.45,54.49,54.4,54.41,276751.0,41.2331,41.2634,41.1952,41.2028,276751.0
2015-08-21 15:00:00,54.41,54.5,54.39,54.49,370880.0,41.2028,41.2709,41.1876,41.2634,370880.0
2015-08-21 15:05:00,54.5,54.5,54.38,54.41,596160.0,41.2709,41.2709,41.1801,41.2028,596160.0
2015-08-21 15:10:00,54.4,54.41,54.25,54.26,477836.0,41.1952,41.2028,41.0816,41.0892,477836.0
2015-08-21 15:15:00,54.26,54.42,54.16,54.42,555553.0,41.0892,41.2104,41.0135,41.2104,555553.0
2015-08-21 15:20:00,54.41,54.47,54.35,54.44,374695.0,41.2028,41.2482,41.1573,41.2255,374695.0
2015-08-21 15:25:00,54.44,54.44,54.35,54.39,339641.0,41.2255,41.2255,41.1573,41.1876,339641.0
2015-08-21 15:30:00,54.38,54.39,54.24,54.27,440467.0,41.1801,41.1876,41.074,41.0968,440467.0
2015-08-21 15:35:00,54.26,54.34,54.21,54.34,595587.0,41.0892,41.1498,41.0513,41.1498,595587.0
2015-08-21 15:40:00,54.34,54.43,54.32,54.38,432110.0,41.1498,41.2179,41.1346,41.1801,432110.0
2015-08-21 15:45:00,54.37,54.43,54.32,54.43,608235.0,41.1725,41.2179,41.1346,41.2179,608235.0
2015-08-21 15:50:00,54.43,54.44,54.17,54.17,1057658.0,41.2179,41.2255,41.021,41.021,1057658.0
2015-08-21 15:55:00,54.17,54.19,53.97,53.99,1976763.0,41.021,41.0362,40.8696,40.8847,1976763.0
2015-08-24 09:30:00,49.27,49.9,48.11,49.29,399820.0,37.3104,37.7875,36.432,37.3256,399820.0
2015-08-24 09:35:00,49.46,50.46,47.75,50.45,3050848.0,37.4543,38.2116,36.1594,38.204,3050848.0
2015-08-24 09:40:00,50.47,52.21,50.46,52.11,1213721.0,38.2192,39.5368,38.2116,39.4611,1213721.0
2015-08-24 09:45:00,52.13,52.13,51.46,51.51,1033950.0,39.4762,39.4762,38.9689,39.0067,1033950.0
2015-08-24 09:50:00,51.52,51.6,51.39,51.59,765944.0,39.0143,39.0749,38.9158,39.0673,765944.0
2015-08-24 09:55:00,51.59,51.96,51.56,51.82,785817.0,39.0673,39.3475,39.0446,39.2415,785817.0
2015-08-24 10:00:00,51.81,52.16,51.01,52.16,451106.0,39.2339,39.4989,38.6281,39.4989,451106.0
2015-08-24 10:05:00,52.15,52.2,51.93,52.03,510586.0,39.4914,39.5292,39.3248,39.4005,510586.0
2015-08-24 10:10:00,52.03,52.22,51.99,52.11,467609.0,39.4005,39.5444,39.3702,39.4611,467609.0
2015-08-24 10:15:00,52.11,52.55,52.08,52.41,722404.0,39.4611,39.7943,39.4384,39.6883,722404.0
2015-08-24 10:20:00,52.4,52.53,52.28,52.52,331961.0,39.6807,39.7791,39.5898,39.7716,331961.0
2015-08-24 10:25:00,52.51,52.52,52.16,52.17,321836.0,39.764,39.7716,39.4989,39.5065,321836.0
2015-08-24 10:30:00,52.16,52.16,51.82,51.91,708553.0,39.4989,39.4989,39.2415,39.3096,708553.0
2015-08-24 10:35:00,51.92,52.34,51.91,52.32,377643.0,39.3172,39.6352,39.3096,39.6201,377643.0
2015-08-24 10:40:00,52.31,52.38,52.02,52.2,406784.0,39.6125,39.6655,39.3929,39.5292,406784.0
2015-08-24 10:45:00,52.2,52.36,52.16,52.36,408850.0,39.5292,39.6504,39.4989,39.6504,408850.0
2015-08-24 10:50:00,52.35,52.41,52.32,52.4,487196.0,39.6428,39.6883,39.6201,39.6807,487196.0
2015-08-24 10:55:00,52.41,52.41,52.28,52.33,467929.0,39.6883,39.6883,39.5898,39.6277,467929.0
2015-08-24 11:00:00,52.33,52.36,52.24,52.25,524571.0,39.6277,39.6504,39.5595,39.5671,524571.0
2015-08-24 11:05:00,52.25,52.25,52.19,52.2,461872.0,39.5671,39.5671,39.5217,39.5292,461872.0
2015-08-24 11:10:00,52.2,52.2,52.01,52.02,335975.0,39.5292,39.5292,39.3853,39.3929,335975.0
2015-08-24 11:15:00,52.02,52.02,51.87,51.88,203716.0,39.3929,39.3929,39.2793,39.2869,203716.0
2015-08-24 11:20:00,51.89,51.89,51.83,51.85,292009.0,39.2945,39.2945,39.249,39.2642,292009.0
2015-08-24 11:25:00,51.84,51.87,51.8,51.81,249105.0,39.2566,39.2793,39.2263,39.2339,249105.0
2015-08-24 11:30:00,51.81,51.86,51.75,51.85,199124.0,39.2339,39.2718,39.1885,39.2642,199124.0
2015-08-24 11:35:00,51.85,52.08,51.84,52.08,208721.0,39.2642,39.4384,39.2566,39.4384,208721.0
2015-08-24 11:40:00,52.07,52.16,52.0,52.15,257469.0,39.4308,39.4989,39.3778,39.4914,257469.0
2015-08-24 11:45:00,52.15,52.32,52.14,52.32,316224.0,39.4914,39.6201,39.4838,39.6201,316224.0
2015-08-24 11:50:00,52.31,52.61,52.31,52.61,199692.0,39.6125,39.8397,39.6125,39.8397,199692.0
2015-08-24 11:55:00,52.6,52.74,52.59,52.71,244816.0,39.8321,39.9382,39.8246,39.9154,244816.0
2015-08-24 12:00:00,52.7,52.71,52.69,52.7,197775.0,39.9079,39.9154,39.9003,39.9079,197775.0
2015-08-24 12:05:00,52.7,52.78,52.69,52.78,330026.0,39.9079,39.9684,39.9003,39.9684,330026.0
2015-08-24 12:10:00,52.78,52.95,52.77,52.9,458831.0,39.9684,40.0972,39.9609,40.0593,458831.0
2015-08-24 12:15:00,52.9,52.99,52.83,52.98,447543.0,40.0593,40.1275,40.0063,40.1199,447543.0
2015-08-24 12:20:00,52.98,53.0,52.91,53.0,279423.0,40.1199,40.135,40.0669,40.135,279423.0
2015-08-24 12:25:00,53.0,53.24,52.97,53.22,263324.0,40.135,40.3168,40.1123,40.3016,263324.0
2015-08-24 12:30:00,53.23,53.23,53.08,53.13,389405.0,40.3092,40.3092,40.1956,40.2335,389405.0
2015-08-24 12:35:00,53.13,53.22,53.09,53.18,198111.0,40.2335,40.3016,40.2032,40.2713,198111.0
2015-08-24 12:40:00,53.19,53.2,53.14,53.16,227580.0,40.2789,40.2865,40.2411,40.2562,227580.0
2015-08-24 12:45:00,53.15,53.16,52.91,52.91,193355.0,40.2486,40.2562,40.0669,40.0669,193355.0
2015-08-24 12:50:00,52.91,53.07,52.87,53.06,350291.0,40.0669,40.188,40.0366,40.1805,350291.0
2015-08-24 12:55:00,53.06,53.15,53.0,53.02,238250.0,40.1805,40.2486,40.135,40.1502,238250.0
2015-08-24 13:00:00,53.02,53.07,53.0,53.03,167044.0,40.1502,40.188,40.135,40.1578,167044.0
2015-08-24 13:05:00,53.03,53.07,53.03,53.06,133409.0,40.1578,40.188,40.1578,40.1805,133409.0
2015-08-24 13:10:00,53.06,53.1,53.0,53.01,159509.0,40.1805,40.2108,40.135,40.1426,159509.0
2015-08-24 13:15:00,53.02,53.05,52.97,53.03,226456.0,40.1502,40.1729,40.1123,40.1578,226456.0
2015-08-24 13:20:00,53.02,53.03,52.86,52.86,179350.0,40.1502,40.1578,40.029,40.029,179350.0
2015-08-24 13:25:00,52.86,52.87,52.8,52.82,154087.0,40.029,40.0366,39.9836,39.9987,154087.0
2015-08-24 13:30:00,52.83,52.83,52.81,52.81,52708.0,40.0063,40.0063,39.9912,39.9912,52708.0
2015-08-24 13:35:00,52.81,52.82,52.6,52.6,165070.0,39.9912,39.9987,39.8321,39.8321,165070.0
2015-08-24 13:40:00,52.6,52.61,52.54,52.54,303578.0,39.8321,39.8397,39.7867,39.7867,303578.0
2015-08-24 13:45:00,52.54,52.62,52.46,52.6,202112.0,39.7867,39.8473,39.7261,39.8321,202112.0
2015-08-24 13:50:00,52.59,52.59,52.43,52.44,149931.0,39.8246,39.8246,39.7034,39.711,149931.0
2015-08-24 13:55:00,52.44,52.44,52.27,52.27,142917.0,39.711,39.711,39.5822,39.5822,142917.0
2015-08-24 14:00:00,52.28,52.28,52.17,52.2,331624.0,39.5898,39.5898,39.5065,39.5292,331624.0
2015-08-24 14:05:00,52.2,52.21,52.05,52.08,288073.0,39.5292,39.5368,39.4156,39.4384,288073.0
2015-08-24 14:10:00,52.08,52.12,51.97,51.97,223571.0,39.4384,39.4686,39.3551,39.3551,223571.0
2015-08-24 14:15:00,51.97,52.02,51.83,52.01,487318.0,39.3551,39.3929,39.249,39.3853,487318.0
2015-08-24 14:20:00,52.01,52.1,52.0,52.01,305948.0,39.3853,39.4535,39.3778,39.3853,305948.0
2015-08-24 14:25:00,52.01,52.01,51.89,51.9,200685.0,39.3853,39.3853,39.2945,39.302,200685.0
2015-08-24 14:30:00,51.9,52.03,51.89,51.98,240677.0,39.302,39.4005,39.2945,39.3626,240677.0
2015-08-24 14:35:00,51.98,52.08,51.97,52.02,223547.0,39.3626,39.4384,39.3551,39.3929,223547.0
2015-08-24 14:40:00,52.02,52.02,51.92,51.92,147769.0,39.3929,39.3929,39.3172,39.3172,147769.0
2015-08-24 14:45:00,51.93,51.93,51.83,51.83,156295.0,39.3248,39.3248,39.249,39.249,156295.0
2015-08-24 14:50:00,51.84,51.84,51.61,51.61,171216.0,39.2566,39.2566,39.0824,39.0824,171216.0
2015-08-24 14:55:00,51.61,51.61,51.5,51.5,191762.0,39.0824,39.0824,38.9991,38.9991,191762.0
2015-08-24 15:00:00,51.5,51.52,51.14,51.14,740786.0,38.9991,39.0143,38.7265,38.7265,740786.0
2015-08-24 15:05:00,51.14,51.38,51.13,51.38,711041.0,38.7265,38.9083,38.719,38.9083,711041.0
2015-08-24 15:10:00,51.38,51.38,51.19,51.28,473098.0,38.9083,38.9083,38.7644,38.8325,473098.0
2015-08-24 15:15:00,51.28,51.28,51.11,51.12,366894.0,38.8325,38.8325,38.7038,38.7114,366894.0
2015-08-24 15:20:00,51.11,51.16,51.01,51.06,1052642.0,38.7038,38.7417,38.6281,38.6659,1052642.0
2015-08-24 15:25:00,51.07,51.09,50.91,50.92,659811.0,38.6735,38.6887,38.5524,38.5599,659811.0
2015-08-24 15:30:00,50.91,50.92,50.53,50.63,997902.0,38.5524,38.5599,38.2646,38.3403,997902.0
2015-08-24 15:35:00,50.62,51.92,50.62,51.78,1505748.0,38.3328,39.3172,38.3328,39.2112,1505748.0
2015-08-24 15:40:00,51.78,51.78,51.5,51.67,702417.0,39.2112,39.2112,38.9991,39.1279,702417.0
2015-08-24 15:45:00,51.67,51.98,51.59,51.59,638984.0,39.1279,39.3626,39.0673,39.0673,638984.0
2015-08-24 15:50:00,51.59,51.73,51.51,51.73,672712.0,39.0673,39.1733,39.0067,39.1733,672712.0
2015-08-24 15:55:00,51.74,51.74,51.24,51.25,1028045.0,39.1809,39.1809,38.8023,38.8098,1028045.0
2015-08-25 09:30:00,53.55,53.65,52.86,52.95,1243861.0,40.5515,40.6273,40.029,40.0972,1243861.0
2015-08-25 09:35:00,52.94,52.95,52.51,52.78,536488.0,40.0896,40.0972,39.764,39.9684,536488.0
2015-08-25 09:40:00,52.77,52.94,52.61,52.62,576302.0,39.9609,40.0896,39.8397,39.8473,576302.0
2015-08-25 09:45:00,52.64,52.75,52.45,52.45,397956.0,39.8624,39.9457,39.7185,39.7185,397956.0
2015-08-25 09:50:00,52.45,52.53,52.35,52.44,651469.0,39.7185,39.7791,39.6428,39.711,651469.0
2015-08-25 09:55:00,52.44,52.54,52.29,52.48,301784.0,39.711,39.7867,39.5974,39.7413,301784.0
2015-08-25 10:00:00,52.48,52.61,52.43,52.51,367376.0,39.7413,39.8397,39.7034,39.764,367376.0
2015-08-25 10:05:00,52.52,52.53,52.29,52.49,385090.0,39.7716,39.7791,39.5974,39.7488,385090.0
2015-08-25 10:10:00,52.49,52.5,52.25,52.47,447124.0,39.7488,39.7564,39.5671,39.7337,447124.0
2015-08-25 10:15:00,52.47,52.6,52.41,52.43,273356.0,39.7337,39.8321,39.6883,39.7034,273356.0
2015-08-25 10:20:00,52.42,52.5,52.25,52.26,248231.0,39.6958,39.7564,39.5671,39.5747,248231.0
2015-08-25 10:25:00,52.27,52.34,52.19,52.24,338026.0,39.5822,39.6352,39.5217,39.5595,338026.0
2015-08-25 10:30:00,52.24,52.24,52.05,52.08,198410.0,39.5595,39.5595,39.4156,39.4384,198410.0
2015-08-25 10:35:00,52.08,52.2,52.03,52.16,201699.0,39.4384,39.5292,39.4005,39.4989,201699.0
2015-08-25 10:40:00,52.17,52.33,52.16,52.29,227328.0,39.5065,39.6277,39.4989,39.5974,227328.0
2015-08-25 10:45:00,52.29,52.31,52.18,52.23,318886.0,39.5974,39.6125,39.5141,39.5519,318886.0
2015-08-25 10:50:00,52.23,52.3,52.22,52.25,246588.0,39.5519,39.605,39.5444,39.5671,246588.0
2015-08-25 10:55:00,52.25,52.27,52.12,52.13,254550.0,39.5671,39.5822,39.4686,39.4762,254550.0
2015-08-25 11:00:00,52.14,52.26,52.13,52.21,236510.0,39.4838,39.5747,39.4762,39.5368,236510.0
2015-08-25 11:05:00,52.21,52.3,52.2,52.29,188666.0,39.5368,39.605,39.5292,39.5974,188666.0
2015-08-25 11:10:00,52.29,52.46,52.28,52.43,288640.0,39.5974,39.7261,39.5898,39.7034,288640.0
2015-08-25 11:15:00,52.42,52.43,52.36,52.38,250342.0,39.6958,39.7034,39.6504,39.6655,250342.0
2015-08-25 11:20:00,52.38,52.54,52.37,52.43,326738.0,39.6655,39.7867,39.658,39.7034,326738.0
2015-08-25 11:25:00,52.42,52.44,52.37,52.38,177691.0,39.6958,39.711,39.658,39.6655,177691.0
2015-08-25 11:30:00,52.38,52.38,52.22,52.26,200574.0,39.6655,39.6655,39.5444,39.5747,200574.0
2015-08-25 11:35:00,52.26,52.33,52.22,52.23,160936.0,39.5747,39.6277,39.5444,39.5519,160936.0
2015-08-25 11:40:00,52.24,52.29,52.1,52.1,487155.0,39.5595,39.5974,39.4535,39.4535,487155.0
2015-08-25 11:45:00,52.1,52.18,52.05,52.16,225041.0,39.4535,39.5141,39.4156,39.4989,225041.0
2015-08-25 11:50:00,52.17,52.17,52.06,52.09,305272.0,39.5065,39.5065,39.4232,39.4459,305272.0
2015-08-25 11:55:00,52.08,52.09,52.0,52.01,182221.0,39.4384,39.4459,39.3778,39.3853,182221.0
2015-08-25 12:00:00,52.01,52.04,52.0,52.01,263835.0,39.3853,39.4081,39.3778,39.3853,263835.0
2015-08-25 12:05:00,52.01,52.06,51.99,52.04,182891.0,39.3853,39.4232,39.3702,39.4081,182891.0
2015-08-25 12:10:00,52.04,52.1,52.03,52.09,131802.0,39.4081,39.4535,39.4005,39.4459,131802.0
2015-08-25 12:15:00,52.1,52.13,51.97,52.0,216904.0,39.4535,39.4762,39.3551,39.3778,216904.0
2015-08-25 12:20:00,51.99,52.09,51.98,52.05,94353.0,39.3702,39.4459,39.3626,39.4156,94353.0
2015-08-25 12:25:00,52.05,52.05,51.98,51.99,130579.0,39.4156,39.4156,39.3626,39.3702,130579.0
2015-08-25 12:30:00,51.99,52.09,51.98,52.07,107825.0,39.3702,39.4459,39.3626,39.4308,107825.0
2015-08-25 12:35:00,52.07,52.07,51.93,51.95,120896.0,39.4308,39.4308,39.3248,39.3399,120896.0
2015-08-25 12:40:00,51.95,52.03,51.94,51.99,169187.0,39.3399,39.4005,39.3323,39.3702,169187.0
2015-08-25 12:45:00,51.98,52.02,51.88,51.9,126991.0,39.3626,39.3929,39.2869,39.302,126991.0
2015-08-25 12:50:00,51.91,51.94,51.88,51.89,130390.0,39.3096,39.3323,39.2869,39.2945,130390.0
2015-08-25 12:55:00,51.89,51.94,51.79,51.81,196034.0,39.2945,39.3323,39.2188,39.2339,196034.0
2015-08-25 13:00:00,51.81,51.82,51.74,51.77,265214.0,39.2339,39.2415,39.1809,39.2036,265214.0
2015-08-25 13:05:00,51.77,51.81,51.72,51.73,246782.0,39.2036,39.2339,39.1657,39.1733,246782.0
2015-08-25 13:10:00,51.73,51.75,51.65,51.69,176835.0,39.1733,39.1885,39.1127,39.143,176835.0
2015-08-25 13:15:00,51.68,51.7,51.61,51.63,176961.0,39.1355,39.1506,39.0824,39.0976,176961.0
2015-08-25 13:20:00,51.63,51.67,51.53,51.54,321698.0,39.0976,39.1279,39.0219,39.0294,321698.0
2015-08-25 13:25:00,51.54,51.54,51.26,51.28,411630.0,39.0294,39.0294,38.8174,38.8325,411630.0
2015-08-25 13:30:00,51.28,51.38,51.25,51.3,299668.0,38.8325,38.9083,38.8098,38.8477,299668.0
2015-08-25 13:35:00,51.31,51.38,51.3,51.37,213905.0,38.8553,38.9083,38.8477,38.9007,213905.0
2015-08-25 13:40:00,51.36,51.36,51.25,51.27,209880.0,38.8931,38.8931,38.8098,38.825,209880.0
2015-08-25 13:45:00,51.26,51.34,51.24,51.29,216420.0,38.8174,38.878,38.8023,38.8401,216420.0
2015-08-25 13:50:00,51.3,51.34,51.29,51.32,242101.0,38.8477,38.878,38.8401,38.8628,242101.0
2015-08-25 13:55:00,51.32,51.42,51.31,51.39,299074.0,38.8628,38.9386,38.8553,38.9158,299074.0
2015-08-25 14:00:00,51.39,51.39,51.29,51.34,292674.0,38.9158,38.9158,38.8401,38.878,292674.0
2015-08-25 14:05:00,51.34,51.38,51.3,51.31,199589.0,38.878,38.9083,38.8477,38.8553,199589.0
2015-08-25 14:10:00,51.31,51.37,51.25,51.27,107455.0,38.8553,38.9007,38.8098,38.825,107455.0
2015-08-25 14:15:00,51.26,51.4,51.25,51.38,276097.0,38.8174,38.9234,38.8098,38.9083,276097.0
2015-08-25 14:20:00,51.38,51.5,51.35,51.4,320168.0,38.9083,38.9991,38.8856,38.9234,320168.0
2015-08-25 14:25:00,51.41,51.48,51.39,51.47,173528.0,38.931,38.984,38.9158,38.9764,173528.0
2015-08-25 14:30:00,51.47,51.53,51.46,51.48,204365.0,38.9764,39.0219,38.9689,38.984,204365.0
2015-08-25 14:35:00,51.47,51.5,51.38,51.4,154604.0,38.9764,38.9991,38.9083,38.9234,154604.0
2015-08-25 14:40:00,51.4,51.47,51.39,51.44,188393.0,38.9234,38.9764,38.9158,38.9537,188393.0
2015-08-25 14:45:00,51.44,51.59,51.4,51.59,146840.0,38.9537,39.0673,38.9234,39.0673,146840.0
2015-08-25 14:50:00,51.59,51.71,51.56,51.59,296830.0,39.0673,39.1582,39.0446,39.0673,296830.0
2015-08-25 14:55:00,51.59,51.65,51.58,51.61,196467.0,39.0673,39.1127,39.0597,39.0824,196467.0
2015-08-25 15:00:00,51.6,51.68,51.54,51.55,296348.0,39.0749,39.1355,39.0294,39.037,296348.0
2015-08-25 15:05:00,51.54,51.54,51.43,51.49,428207.0,39.0294,39.0294,38.9461,38.9916,428207.0
2015-08-25 15:10:00,51.48,51.5,51.45,51.46,333235.0,38.984,38.9991,38.9613,38.9689,333235.0
2015-08-25 15:15:00,51.45,51.45,51.19,51.21,520837.0,38.9613,38.9613,38.7644,38.7795,520837.0
2015-08-25 15:20:00,51.21,51.22,51.08,51.09,454379.0,38.7795,38.7871,38.6811,38.6887,454379.0
2015-08-25 15:25:00,51.08,51.1,50.98,50.99,680088.0,38.6811,38.6962,38.6054,38.6129,680088.0
2015-08-25 15:30:00,50.99,51.02,50.75,50.83,860720.0,38.6129,38.6357,38.4312,38.4918,860720.0
2015-08-25 15:35:00,50.83,50.91,50.63,50.64,892135.0,38.4918,38.5524,38.3403,38.3479,892135.0
2015-08-25 15:40:00,50.63,50.72,50.57,50.6,891993.0,38.3403,38.4085,38.2949,38.3176,891993.0
2015-08-25 15:45:00,50.59,50.6,50.31,50.34,1026426.0,38.31,38.3176,38.098,38.1207,1026426.0
2015-08-25 15:50:00,50.34,50.67,50.28,50.64,824853.0,38.1207,38.3706,38.0753,38.3479,824853.0
2015-08-25 15:55:00,50.63,50.64,50.0,50.03,1398723.0,38.3403,38.3479,37.8632,37.886,1398723.0
2015-08-26 09:30:00,51.56,51.96,51.44,51.83,835390.0,39.0446,39.3475,38.9537,39.249,835390.0
2015-08-26 09:35:00,51.83,51.83,51.34,51.5,677033.0,39.249,39.249,38.878,38.9991,677033.0
2015-08-26 09:40:00,51.5,51.5,51.27,51.43,720005.0,38.9991,38.9991,38.825,38.9461,720005.0
2015-08-26 09:45:00,51.42,51.5,51.31,51.45,465824.0,38.9386,38.9991,38.8553,38.9613,465824.0
2015-08-26 09:50:00,51.46,51.47,51.15,51.24,503334.0,38.9689,38.9764,38.7341,38.8023,503334.0
2015-08-26 09:55:00,51.25,51.43,51.21,51.37,309874.0,38.8098,38.9461,38.7795,38.9007,309874.0
2015-08-26 10:00:00,51.38,51.43,51.2,51.41,289479.0,38.9083,38.9461,38.772,38.931,289479.0
2015-08-26 10:05:00,51.4,51.55,51.31,51.36,348879.0,38.9234,39.037,38.8553,38.8931,348879.0
2015-08-26 10:10:00,51.36,51.44,51.25,51.37,301934.0,38.8931,38.9537,38.8098,38.9007,301934.0
2015-08-26 10:15:00,51.37,51.38,50.94,50.94,902539.0,38.9007,38.9083,38.5751,38.5751,902539.0
2015-08-26 10:20:00,50.95,51.21,50.88,51.13,315218.0,38.5826,38.7795,38.5296,38.719,315218.0
2015-08-26 10:25:00,51.14,51.28,51.1,51.26,323346.0,38.7265,38.8325,38.6962,38.8174,323346.0
2015-08-26 10:30:00,51.27,51.52,51.14,51.46,465719.0,38.825,39.0143,38.7265,38.9689,465719.0
2015-08-26 10:35:00,51.46,51.47,51.16,51.18,356823.0,38.9689,38.9764,38.7417,38.7568,356823.0
2015-08-26 10:40:00,51.18,51.19,51.01,51.1,236160.0,38.7568,38.7644,38.6281,38.6962,236160.0
2015-08-26 10:45:00,51.1,51.1,50.85,50.94,244033.0,38.6962,38.6962,38.5069,38.5751,244033.0
2015-08-26 10:50:00,50.95,51.22,50.87,51.21,312598.0,38.5826,38.7871,38.5221,38.7795,312598.0
2015-08-26 10:55:00,51.21,51.21,50.94,50.99,309914.0,38.7795,38.7795,38.5751,38.6129,309914.0
2015-08-26 11:00:00,50.98,51.0,50.78,50.98,406416.0,38.6054,38.6205,38.4539,38.6054,406416.0
2015-08-26 11:05:00,50.98,51.05,50.9,50.91,247038.0,38.6054,38.6584,38.5448,38.5524,247038.0
2015-08-26 11:10:00,50.9,51.01,50.82,50.9,361498.0,38.5448,38.6281,38.4842,38.5448,361498.0
2015-08-26 11:15:00,50.9,51.05,50.88,51.01,181369.0,38.5448,38.6584,38.5296,38.6281,181369.0
2015-08-26 11:20:00,51.01,51.11,50.99,51.01,275280.0,38.6281,38.7038,38.6129,38.6281,275280.0
2015-08-26 11:25:00,51.01,51.12,50.98,51.01,301075.0,38.6281,38.7114,38.6054,38.6281,301075.0
2015-08-26 11:30:00,51.0,51.09,50.77,50.81,330790.0,38.6205,38.6887,38.4463,38.4766,330790.0
2015-08-26 11:35:00,50.81,50.81,50.65,50.67,354551.0,38.4766,38.4766,38.3555,38.3706,354551.0
2015-08-26 11:40:00,50.66,50.94,50.65,50.88,220693.0,38.363,38.5751,38.3555,38.5296,220693.0
2015-08-26 11:45:00,50.88,50.92,50.74,50.89,214609.0,38.5296,38.5599,38.4236,38.5372,214609.0
2015-08-26 11:50:00,50.89,50.99,50.86,50.9,304763.0,38.5372,38.6129,38.5145,38.5448,304763.0
2015-08-26 11:55:00,50.9,50.97,50.83,50.94,186875.0,38.5448,38.5978,38.4918,38.5751,186875.0
2015-08-26 12:00:00,50.93,50.93,50.84,50.85,172393.0,38.5675,38.5675,38.4993,38.5069,172393.0
2015-08-26 12:05:00,50.86,50.95,50.76,50.86,291782.0,38.5145,38.5826,38.4388,38.5145,291782.0
2015-08-26 12:10:00,50.86,50.89,50.79,50.85,151507.0,38.5145,38.5372,38.4615,38.5069,151507.0
2015-08-26 12:15:00,50.85,50.99,50.8,50.98,193321.0,38.5069,38.6129,38.4691,38.6054,193321.0
2015-08-26 12:20:00,50.97,51.01,50.83,50.88,200080.0,38.5978,38.6281,38.4918,38.5296,200080.0
2015-08-26 12:25:00,50.87,50.94,50.79,50.82,193226.0,38.5221,38.5751,38.4615,38.4842,193226.0
2015-08-26 12:30:00,50.81,50.82,50.61,50.62,348036.0,38.4766,38.4842,38.3252,38.3328,348036.0
2015-08-26 12:35:00,50.61,50.74,50.6,50.6,162479.0,38.3252,38.4236,38.3176,38.3176,162479.0
2015-08-26 12:40:00,50.6,50.71,50.58,50.66,112884.0,38.3176,38.4009,38.3025,38.363,112884.0
2015-08-26 12:45:00,50.65,50.8,50.62,50.78,117910.0,38.3555,38.4691,38.3328,38.4539,117910.0
2015-08-26 12:50:00,50.78,50.78,50.71,50.74,235294.0,38.4539,38.4539,38.4009,38.4236,235294.0
2015-08-26 12:55:00,50.75,50.92,50.75,50.91,201206.0,38.4312,38.5599,38.4312,38.5524,201206.0
2015-08-26 13:00:00,50.92,51.01,50.86,50.91,310099.0,38.5599,38.6281,38.5145,38.5524,310099.0
2015-08-26 13:05:00,50.91,50.95,50.79,50.85,151817.0,38.5524,38.5826,38.4615,38.5069,151817.0
2015-08-26 13:10:00,50.85,50.98,50.85,50.89,259768.0,38.5069,38.6054,38.5069,38.5372,259768.0
2015-08-26 13:15:00,50.89,50.97,50.83,50.91,129361.0,38.5372,38.5978,38.4918,38.5524,129361.0
2015-08-26 13:20:00,50.92,51.16,50.92,51.11,220893.0,38.5599,38.7417,38.5599,38.7038,220893.0
2015-08-26 13:25:00,51.1,51.18,51.01,51.17,161348.0,38.6962,38.7568,38.6281,38.7492,161348.0
2015-08-26 13:30:00,51.18,51.18,51.05,51.11,175419.0,38.7568,38.7568,38.6584,38.7038,175419.0
2015-08-26 13:35:00,51.12,51.38,51.09,51.33,263363.0,38.7114,38.9083,38.6887,38.8704,263363.0
2015-08-26 13:40:00,51.32,51.35,51.2,51.22,136412.0,38.8628,38.8856,38.772,38.7871,136412.0
2015-08-26 13:45:00,51.22,51.29,51.12,51.2,152675.0,38.7871,38.8401,38.7114,38.772,152675.0
2015-08-26 13:50:00,51.19,51.3,51.14,51.27,199544.0,38.7644,38.8477,38.7265,38.825,199544.0
2015-08-26 13:55:00,51.28,51.38,51.24,51.35,208256.0,38.8325,38.9083,38.8023,38.8856,208256.0
2015-08-26 14:00:00,51.35,51.37,51.21,51.26,195713.0,38.8856,38.9007,38.7795,38.8174,195713.0
2015-08-26 14:05:00,51.26,51.41,51.25,51.36,239828.0,38.8174,38.931,38.8098,38.8931,239828.0
2015-08-26 14:10:00,51.36,51.42,51.22,51.23,208759.0,38.8931,38.9386,38.7871,38.7947,208759.0
2015-08-26 14:15:00,51.23,51.24,51.02,51.07,198864.0,38.7947,38.8023,38.6357,38.6735,198864.0
2015-08-26 14:20:00,51.07,51.17,51.03,51.13,214710.0,38.6735,38.7492,38.6432,38.719,214710.0
2015-08-26 14:25:00,51.13,51.22,51.11,51.19,117765.0,38.719,38.7871,38.7038,38.7644,117765.0
2015-08-26 14:30:00,51.2,51.3,51.15,51.27,204353.0,38.772,38.8477,38.7341,38.825,204353.0
2015-08-26 14:35:00,51.28,51.38,51.27,51.34,181468.0,38.8325,38.9083,38.825,38.878,181468.0
2015-08-26 14:40:00,51.34,51.57,51.34,51.55,369223.0,38.878,39.0522,38.878,39.037,369223.0
2015-08-26 14:45:00,51.55,51.72,51.51,51.54,493596.0,39.037,39.1657,39.0067,39.0294,493596.0
2015-08-26 14:50:00,51.54,51.66,51.54,51.6,254888.0,39.0294,39.1203,39.0294,39.0749,254888.0
2015-08-26 14:55:00,51.6,51.69,51.52,51.69,360141.0,39.0749,39.143,39.0143,39.143,360141.0
2015-08-26 15:00:00,51.68,51.68,51.54,51.6,314116.0,39.1355,39.1355,39.0294,39.0749,314116.0
2015-08-26 15:05:00,51.61,51.86,51.61,51.83,450148.0,39.0824,39.2718,39.0824,39.249,450148.0
2015-08-26 15:10:00,51.83,52.06,51.83,52.0,454550.0,39.249,39.4232,39.249,39.3778,454550.0
2015-08-26 15:15:00,52.01,52.07,51.84,52.04,453474.0,39.3853,39.4308,39.2566,39.4081,453474.0
2015-08-26 15:20:00,52.05,52.16,51.93,52.0,404866.0,39.4156,39.4989,39.3248,39.3778,404866.0
2015-08-26 15:25:00,52.0,52.02,51.92,51.98,389969.0,39.3778,39.3929,39.3172,39.3626,389969.0
2015-08-26 15:30:00,51.98,52.21,51.97,52.19,453824.0,39.3626,39.5368,39.3551,39.5217,453824.0
2015-08-26 15:35:00,52.19,52.2,51.97,51.97,582785.0,39.5217,39.5292,39.3551,39.3551,582785.0
2015-08-26 15:40:00,51.98,52.36,51.96,52.27,466770.0,39.3626,39.6504,39.3475,39.5822,466770.0
2015-08-26 15:45:00,52.27,52.4,52.14,52.21,582902.0,39.5822,39.6807,39.4838,39.5368,582902.0
2015-08-26 15:50:00,52.2,52.41,52.2,52.38,689415.0,39.5292,39.6883,39.5292,39.6655,689415.0
2015-08-26 15:55:00,52.38,52.38,52.12,52.32,1361673.0,39.6655,39.6655,39.4686,39.6201,1361673.0
2015-08-27 09:30:00,53.44,53.46,53.01,53.1,951130.0,40.4682,40.4834,40.1426,40.2108,951130.0
2015-08-27 09:35:00,53.11,53.37,53.01,53.35,461466.0,40.2183,40.4152,40.1426,40.4001,461466.0
2015-08-27 09:40:00,53.35,53.46,53.31,53.36,529772.0,40.4001,40.4834,40.3698,40.4077,529772.0
2015-08-27 09:45:00,53.36,53.37,53.07,53.16,379124.0,40.4077,40.4152,40.188,40.2562,379124.0
2015-08-27 09:50:00,53.16,53.3,53.08,53.11,324576.0,40.2562,40.3622,40.1956,40.2183,324576.0
2015-08-27 09:55:00,53.11,53.14,53.0,53.04,254608.0,40.2183,40.2411,40.135,40.1653,254608.0
2015-08-27 10:00:00,53.04,53.07,52.93,52.95,427357.0,40.1653,40.188,40.082,40.0972,427357.0
2015-08-27 10:05:00,52.94,53.05,52.88,53.05,244206.0,40.0896,40.1729,40.0442,40.1729,244206.0
2015-08-27 10:10:00,53.05,53.18,53.04,53.1,264108.0,40.1729,40.2713,40.1653,40.2108,264108.0
2015-08-27 10:15:00,53.09,53.15,53.0,53.04,192755.0,40.2032,40.2486,40.135,40.1653,192755.0
2015-08-27 10:20:00,53.05,53.11,52.99,53.11,196762.0,40.1729,40.2183,40.1275,40.2183,196762.0
2015-08-27 10:25:00,53.11,53.12,53.0,53.02,128880.0,40.2183,40.2259,40.135,40.1502,128880.0
2015-08-27 10:30:00,53.02,53.07,52.97,53.0,211153.0,40.1502,40.188,40.1123,40.135,211153.0
2015-08-27 10:35:00,53.01,53.14,53.01,53.12,216283.0,40.1426,40.2411,40.1426,40.2259,216283.0
2015-08-27 10:40:00,53.13,53.25,53.12,53.24,172874.0,40.2335,40.3244,40.2259,40.3168,172874.0
2015-08-27 10:45:00,53.24,53.43,53.24,53.42,232137.0,40.3168,40.4607,40.3168,40.4531,232137.0
2015-08-27 10:50:00,53.42,53.45,53.38,53.44,165062.0,40.4531,40.4758,40.4228,40.4682,165062.0
2015-08-27 10:55:00,53.44,53.51,53.43,53.5,218366.0,40.4682,40.5212,40.4607,40.5137,218366.0
2015-08-27 11:00:00,53.48,53.56,53.41,53.52,189220.0,40.4985,40.5591,40.4455,40.5288,189220.0
2015-08-27 11:05:00,53.53,53.64,53.51,53.53,241578.0,40.5364,40.6197,40.5212,40.5364,241578.0
2015-08-27 11:10:00,53.53,53.57,53.48,53.56,217184.0,40.5364,40.5667,40.4985,40.5591,217184.0
2015-08-27 11:15:00,53.56,53.61,53.51,53.58,170226.0,40.5591,40.597,40.5212,40.5743,170226.0
2015-08-27 11:20:00,53.59,53.64,53.55,53.64,135640.0,40.5818,40.6197,40.5515,40.6197,135640.0
2015-08-27 11:25:00,53.64,53.64,53.45,53.48,201552.0,40.6197,40.6197,40.4758,40.4985,201552.0
2015-08-27 11:30:00,53.49,53.51,53.4,53.43,151300.0,40.5061,40.5212,40.4379,40.4607,151300.0
2015-08-27 11:35:00,53.44,53.44,53.34,53.37,148308.0,40.4682,40.4682,40.3925,40.4152,148308.0
2015-08-27 11:40:00,53.37,53.44,53.36,53.4,105279.0,40.4152,40.4682,40.4077,40.4379,105279.0
2015-08-27 11:45:00,53.4,53.49,53.4,53.48,132710.0,40.4379,40.5061,40.4379,40.4985,132710.0
2015-08-27 11:50:00,53.48,53.49,53.42,53.47,129396.0,40.4985,40.5061,40.4531,40.491,129396.0
2015-08-27 11:55:00,53.46,53.5,53.41,53.46,98425.0,40.4834,40.5137,40.4455,40.4834,98425.0
2015-08-27 12:00:00,53.45,53.54,53.43,53.53,124045.0,40.4758,40.544,40.4607,40.5364,124045.0
2015-08-27 12:05:00,53.53,53.75,53.52,53.66,193627.0,40.5364,40.703,40.5288,40.6348,193627.0
2015-08-27 12:10:00,53.66,53.68,53.6,53.63,102339.0,40.6348,40.65,40.5894,40.6121,102339.0
2015-08-27 12:15:00,53.63,53.64,53.59,53.61,201732.0,40.6121,40.6197,40.5818,40.597,201732.0
2015-08-27 12:20:00,53.61,53.61,53.52,53.53,158911.0,40.597,40.597,40.5288,40.5364,158911.0
2015-08-27 12:25:00,53.52,53.59,53.51,53.58,130809.0,40.5288,40.5818,40.5212,40.5743,130809.0
2015-08-27 12:30:00,53.59,53.63,53.55,53.58,102523.0,40.5818,40.6121,40.5515,40.5743,102523.0
2015-08-27 12:35:00,53.58,53.67,53.55,53.64,90669.0,40.5743,40.6424,40.5515,40.6197,90669.0
2015-08-27 12:40:00,53.65,53.66,53.57,53.57,100772.0,40.6273,40.6348,40.5667,40.5667,100772.0
2015-08-27 12:45:00,53.58,53.66,53.55,53.64,126266.0,40.5743,40.6348,40.5515,40.6197,126266.0
2015-08-27 12:50:00,53.65,53.71,53.64,53.7,172236.0,40.6273,40.6727,40.6197,40.6651,172236.0
2015-08-27 12:55:00,53.71,53.86,53.7,53.84,270749.0,40.6727,40.7863,40.6651,40.7711,270749.0
2015-08-27 13:00:00,53.84,53.85,53.75,53.79,137729.0,40.7711,40.7787,40.703,40.7333,137729.0
2015-08-27 13:05:00,53.8,53.83,53.78,53.81,254991.0,40.7409,40.7636,40.7257,40.7484,254991.0
2015-08-27 13:10:00,53.8,53.83,53.79,53.83,174894.0,40.7409,40.7636,40.7333,40.7636,174894.0
2015-08-27 13:15:00,53.82,53.86,53.79,53.84,233206.0,40.756,40.7863,40.7333,40.7711,233206.0
2015-08-27 13:20:00,53.84,53.92,53.81,53.87,159687.0,40.7711,40.8317,40.7484,40.7939,159687.0
2015-08-27 13:25:00,53.87,53.95,53.86,53.9,179352.0,40.7939,40.8544,40.7863,40.8166,179352.0
2015-08-27 13:30:00,53.9,53.97,53.88,53.91,145971.0,40.8166,40.8696,40.8014,40.8242,145971.0
2015-08-27 13:35:00,53.9,53.91,53.85,53.85,182037.0,40.8166,40.8242,40.7787,40.7787,182037.0
2015-08-27 13:40:00,53.85,53.98,53.84,53.92,207990.0,40.7787,40.8772,40.7711,40.8317,207990.0
2015-08-27 13:45:00,53.93,53.93,53.85,53.91,192113.0,40.8393,40.8393,40.7787,40.8242,192113.0
2015-08-27 13:50:00,53.92,53.94,53.84,53.91,274222.0,40.8317,40.8469,40.7711,40.8242,274222.0
2015-08-27 13:55:00,53.9,54.04,53.89,54.04,150312.0,40.8166,40.9226,40.809,40.9226,150312.0
2015-08-27 14:00:00,54.04,54.1,54.02,54.08,312040.0,40.9226,40.968,40.9075,40.9529,312040.0
2015-08-27 14:05:00,54.08,54.08,53.98,53.98,254985.0,40.9529,40.9529,40.8772,40.8772,254985.0
2015-08-27 14:10:00,53.98,54.06,53.97,53.99,181299.0,40.8772,40.9377,40.8696,40.8847,181299.0
2015-08-27 14:15:00,53.99,54.0,53.81,53.89,336836.0,40.8847,40.8923,40.7484,40.809,336836.0
2015-08-27 14:20:00,53.9,53.96,53.84,53.89,273560.0,40.8166,40.862,40.7711,40.809,273560.0
2015-08-27 14:25:00,53.9,53.96,53.6,53.67,444332.0,40.8166,40.862,40.5894,40.6424,444332.0
2015-08-27 14:30:00,53.67,53.81,53.62,53.63,342236.0,40.6424,40.7484,40.6045,40.6121,342236.0
2015-08-27 14:35:00,53.64,53.85,53.62,53.83,228670.0,40.6197,40.7787,40.6045,40.7636,228670.0
2015-08-27 14:40:00,53.82,53.82,53.68,53.69,339916.0,40.756,40.756,40.65,40.6576,339916.0
2015-08-27 14:45:00,53.68,53.77,53.51,53.52,315276.0,40.65,40.7181,40.5212,40.5288,315276.0
2015-08-27 14:50:00,53.52,53.64,53.5,53.52,263672.0,40.5288,40.6197,40.5137,40.5288,263672.0
2015-08-27 14:55:00,53.52,53.54,53.26,53.3,540552.0,40.5288,40.544,40.3319,40.3622,540552.0
2015-08-27 15:00:00,53.3,53.45,53.11,53.12,578209.0,40.3622,40.4758,40.2183,40.2259,578209.0
2015-08-27 15:05:00,53.12,53.37,53.03,53.34,627290.0,40.2259,40.4152,40.1578,40.3925,627290.0
2015-08-27 15:10:00,53.34,53.39,53.17,53.2,446550.0,40.3925,40.4304,40.2638,40.2865,446550.0
2015-08-27 15:15:00,53.2,53.46,53.12,53.37,436550.0,40.2865,40.4834,40.2259,40.4152,436550.0
2015-08-27 15:20:00,53.37,53.37,53.23,53.25,322609.0,40.4152,40.4152,40.3092,40.3244,322609.0
2015-08-27 15:25:00,53.25,53.53,53.19,53.49,442997.0,40.3244,40.5364,40.2789,40.5061,442997.0
2015-08-27 15:30:00,53.5,53.63,53.34,53.58,474453.0,40.5137,40.6121,40.3925,40.5743,474453.0
2015-08-27 15:35:00,53.58,53.62,53.44,53.5,546033.0,40.5743,40.6045,40.4682,40.5137,546033.0
2015-08-27 15:40:00,53.49,53.67,53.44,53.64,498501.0,40.5061,40.6424,40.4682,40.6197,498501.0
2015-08-27 15:45:00,53.65,53.81,53.65,53.79,506634.0,40.6273,40.7484,40.6273,40.7333,506634.0
2015-08-27 15:50:00,53.8,53.84,53.69,53.76,622701.0,40.7409,40.7711,40.6576,40.7106,622701.0
2015-08-27 15:55:00,53.76,54.05,53.75,54.03,1166234.0,40.7106,40.9302,40.703,40.915,1166234.0
2015-08-28 09:30:00,53.75,53.93,53.66,53.87,412350.0,40.703,40.8393,40.6348,40.7939,412350.0
2015-08-28 09:35:00,53.89,53.9,53.65,53.71,254268.0,40.809,40.8166,40.6273,40.6727,254268.0
2015-08-28 09:40:00,53.71,53.73,53.55,53.57,198162.0,40.6727,40.6878,40.5515,40.5667,198162.0
2015-08-28 09:45:00,53.57,53.61,53.5,53.52,172955.0,40.5667,40.597,40.5137,40.5288,172955.0
2015-08-28 09:50:00,53.52,53.63,53.5,53.57,144828.0,40.5288,40.6121,40.5137,40.5667,144828.0
2015-08-28 09:55:00,53.56,53.78,53.53,53.71,193511.0,40.5591,40.7257,40.5364,40.6727,193511.0
2015-08-28 10:00:00,53.71,53.8,53.66,53.7,247780.0,40.6727,40.7409,40.6348,40.6651,247780.0
2015-08-28 10:05:00,53.69,53.72,53.55,53.58,187355.0,40.6576,40.6803,40.5515,40.5743,187355.0
2015-08-28 10:10:00,53.59,53.73,53.57,53.66,215036.0,40.5818,40.6878,40.5667,40.6348,215036.0
2015-08-28 10:15:00,53.66,53.78,53.66,53.76,125273.0,40.6348,40.7257,40.6348,40.7106,125273.0
2015-08-28 10:20:00,53.74,53.78,53.65,53.75,163310.0,40.6954,40.7257,40.6273,40.703,163310.0
2015-08-28 10:25:00,53.75,53.9,53.75,53.82,159467.0,40.703,40.8166,40.703,40.756,159467.0
2015-08-28 10:30:00,53.83,53.93,53.8,53.84,128210.0,40.7636,40.8393,40.7409,40.7711,128210.0
2015-08-28 10:35:00,53.83,53.83,53.76,53.79,149054.0,40.7636,40.7636,40.7106,40.7333,149054.0
2015-08-28 10:40:00,53.79,53.84,53.73,53.82,128923.0,40.7333,40.7711,40.6878,40.756,128923.0
2015-08-28 10:45:00,53.82,53.84,53.68,53.76,134612.0,40.756,40.7711,40.65,40.7106,134612.0
2015-08-28 10:50:00,53.76,53.82,53.74,53.79,100149.0,40.7106,40.756,40.6954,40.7333,100149.0
2015-08-28 10:55:00,53.79,53.82,53.74,53.75,89848.0,40.7333,40.756,40.6954,40.703,89848.0
2015-08-28 11:00:00,53.75,53.84,53.72,53.8,112799.0,40.703,40.7711,40.6803,40.7409,112799.0
2015-08-28 11:05:00,53.8,53.85,53.73,53.77,89630.0,40.7409,40.7787,40.6878,40.7181,89630.0
2015-08-28 11:10:00,53.77,53.81,53.73,53.76,125480.0,40.7181,40.7484,40.6878,40.7106,125480.0
2015-08-28 11:15:00,53.76,53.79,53.69,53.75,140953.0,40.7106,40.7333,40.6576,40.703,140953.0
2015-08-28 11:20:00,53.76,53.79,53.73,53.76,152757.0,40.7106,40.7333,40.6878,40.7106,152757.0
2015-08-28 11:25:00,53.76,53.84,53.76,53.82,176375.0,40.7106,40.7711,40.7106,40.756,176375.0
2015-08-28 11:30:00,53.82,53.85,53.78,53.83,272133.0,40.756,40.7787,40.7257,40.7636,272133.0
2015-08-28 11:35:00,53.82,53.83,53.68,53.68,296480.0,40.756,40.7636,40.65,40.65,296480.0
2015-08-28 11:40:00,53.68,53.69,53.52,53.56,263994.0,40.65,40.6576,40.5288,40.5591,263994.0
2015-08-28 11:45:00,53.55,53.56,53.47,53.5,186927.0,40.5515,40.5591,40.491,40.5137,186927.0
2015-08-28 11:50:00,53.49,53.52,53.43,53.44,207309.0,40.5061,40.5288,40.4607,40.4682,207309.0
2015-08-28 11:55:00,53.43,53.46,53.35,53.45,160665.0,40.4607,40.4834,40.4001,40.4758,160665.0
2015-08-28 12:00:00,53.45,53.52,53.41,53.5,137759.0,40.4758,40.5288,40.4455,40.5137,137759.0
2015-08-28 12:05:00,53.49,53.55,53.46,53.47,169109.0,40.5061,40.5515,40.4834,40.491,169109.0
2015-08-28 12:10:00,53.47,53.57,53.42,53.55,158837.0,40.491,40.5667,40.4531,40.5515,158837.0
2015-08-28 12:15:00,53.55,53.6,53.52,53.55,220180.0,40.5515,40.5894,40.5288,40.5515,220180.0
2015-08-28 12:20:00,53.55,53.58,53.5,53.52,100156.0,40.5515,40.5743,40.5137,40.5288,100156.0
2015-08-28 12:25:00,53.53,53.57,53.5,53.54,112032.0,40.5364,40.5667,40.5137,40.544,112032.0
2015-08-28 12:30:00,53.54,53.64,53.53,53.6,108986.0,40.544,40.6197,40.5364,40.5894,108986.0
2015-08-28 12:35:00,53.6,53.65,53.59,53.61,97903.0,40.5894,40.6273,40.5818,40.597,97903.0
2015-08-28 12:40:00,53.6,53.68,53.6,53.62,102480.0,40.5894,40.65,40.5894,40.6045,102480.0
2015-08-28 12:45:00,53.62,53.63,53.56,53.62,107045.0,40.6045,40.6121,40.5591,40.6045,107045.0
2015-08-28 12:50:00,53.63,53.65,53.61,53.64,81544.0,40.6121,40.6273,40.597,40.6197,81544.0
2015-08-28 12:55:00,53.65,53.71,53.63,53.67,162946.0,40.6273,40.6727,40.6121,40.6424,162946.0
2015-08-28 13:00:00,53.68,53.69,53.61,53.66,113270.0,40.65,40.6576,40.597,40.6348,113270.0
2015-08-28 13:05:00,53.65,53.68,53.65,53.66,68354.0,40.6273,40.65,40.6273,40.6348,68354.0
2015-08-28 13:10:00,53.66,53.7,53.61,53.62,81081.0,40.6348,40.6651,40.597,40.6045,81081.0
2015-08-28 13:15:00,53.62,53.66,53.61,53.63,59657.0,40.6045,40.6348,40.597,40.6121,59657.0
2015-08-28 13:20:00,53.63,53.64,53.57,53.59,84133.0,40.6121,40.6197,40.5667,40.5818,84133.0
2015-08-28 13:25:00,53.59,53.59,53.43,53.43,135736.0,40.5818,40.5818,40.4607,40.4607,135736.0
2015-08-28 13:30:00,53.43,53.51,53.42,53.46,119368.0,40.4607,40.5212,40.4531,40.4834,119368.0
2015-08-28 13:35:00,53.45,53.45,53.37,53.38,216283.0,40.4758,40.4758,40.4152,40.4228,216283.0
2015-08-28 13:40:00,53.37,53.44,53.33,53.43,149703.0,40.4152,40.4682,40.3849,40.4607,149703.0
2015-08-28 13:45:00,53.43,53.5,53.41,53.46,88392.0,40.4607,40.5137,40.4455,40.4834,88392.0
2015-08-28 13:50:00,53.45,53.54,53.44,53.52,90688.0,40.4758,40.544,40.4682,40.5288,90688.0
2015-08-28 13:55:00,53.52,53.55,53.5,53.52,89821.0,40.5288,40.5515,40.5137,40.5288,89821.0
2015-08-28 14:00:00,53.52,53.64,53.52,53.64,122286.0,40.5288,40.6197,40.5288,40.6197,122286.0
2015-08-28 14:05:00,53.64,53.72,53.59,53.6,164547.0,40.6197,40.6803,40.5818,40.5894,164547.0
2015-08-28 14:10:00,53.6,53.63,53.56,53.58,127005.0,40.5894,40.6121,40.5591,40.5743,127005.0
2015-08-28 14:15:00,53.58,53.59,53.49,53.53,139931.0,40.5743,40.5818,40.5061,40.5364,139931.0
2015-08-28 14:20:00,53.54,53.6,53.53,53.55,170883.0,40.544,40.5894,40.5364,40.5515,170883.0
2015-08-28 14:25:00,53.55,53.57,53.51,53.57,116131.0,40.5515,40.5667,40.5212,40.5667,116131.0
2015-08-28 14:30:00,53.57,53.6,53.5,53.5,178196.0,40.5667,40.5894,40.5137,40.5137,178196.0
2015-08-28 14:35:00,53.5,53.54,53.46,53.54,127069.0,40.5137,40.544,40.4834,40.544,127069.0
2015-08-28 14:40:00,53.53,53.54,53.44,53.47,118056.0,40.5364,40.544,40.4682,40.491,118056.0
2015-08-28 14:45:00,53.47,53.61,53.46,53.55,168441.0,40.491,40.597,40.4834,40.5515,168441.0
2015-08-28 14:50:00,53.55,53.57,53.47,53.48,166507.0,40.5515,40.5667,40.491,40.4985,166507.0
2015-08-28 14:55:00,53.48,53.54,53.47,53.48,150041.0,40.4985,40.544,40.491,40.4985,150041.0
2015-08-28 15:00:00,53.49,53.5,53.4,53.47,231485.0,40.5061,40.5137,40.4379,40.491,231485.0
2015-08-28 15:05:00,53.48,53.49,53.4,53.45,252518.0,40.4985,40.5061,40.4379,40.4758,252518.0
2015-08-28 15:10:00,53.45,53.45,53.35,53.38,217870.0,40.4758,40.4758,40.4001,40.4228,217870.0
2015-08-28 15:15:00,53.37,53.42,53.32,53.35,199463.0,40.4152,40.4531,40.3774,40.4001,199463.0
2015-08-28 15:20:00,53.35,53.37,53.23,53.24,241794.0,40.4001,40.4152,40.3092,40.3168,241794.0
2015-08-28 15:25:00,53.24,53.31,53.17,53.23,466251.0,40.3168,40.3698,40.2638,40.3092,466251.0
2015-08-28 15:30:00,53.23,53.28,53.18,53.19,373560.0,40.3092,40.3471,40.2713,40.2789,373560.0
2015-08-28 15:35:00,53.19,53.24,53.07,53.13,448155.0,40.2789,40.3168,40.188,40.2335,448155.0
2015-08-28 15:40:00,53.13,53.16,53.04,53.13,490083.0,40.2335,40.2562,40.1653,40.2335,490083.0
2015-08-28 15:45:00,53.13,53.2,53.11,53.18,544496.0,40.2335,40.2865,40.2183,40.2713,544496.0
2015-08-28 15:50:00,53.19,53.44,53.18,53.33,749878.0,40.2789,40.4682,40.2713,40.3849,749878.0
2015-08-28 15:55:00,53.33,53.58,53.33,53.53,1287389.0,40.3849,40.5743,40.3849,40.5364,1287389.0
2015-08-31 09:30:00,53.4,53.5,53.31,53.35,345957.0,40.4379,40.5137,40.3698,40.4001,345957.0
2015-08-31 09:35:00,53.34,53.38,53.12,53.16,184576.0,40.3925,40.4228,40.2259,40.2562,184576.0
2015-08-31 09:40:00,53.15,53.24,53.11,53.14,103529.0,40.2486,40.3168,40.2183,40.2411,103529.0
2015-08-31 09:45:00,53.14,53.29,53.08,53.1,189509.0,40.2411,40.3546,40.1956,40.2108,189509.0
2015-08-31 09:50:00,53.11,53.28,53.06,53.28,175685.0,40.2183,40.3471,40.1805,40.3471,175685.0
2015-08-31 09:55:00,53.27,53.29,53.17,53.17,173000.0,40.3395,40.3546,40.2638,40.2638,173000.0
2015-08-31 10:00:00,53.17,53.17,53.08,53.12,160814.0,40.2638,40.2638,40.1956,40.2259,160814.0
2015-08-31 10:05:00,53.12,53.2,53.08,53.17,125080.0,40.2259,40.2865,40.1956,40.2638,125080.0
2015-08-31 10:10:00,53.18,53.22,53.13,53.17,112697.0,40.2713,40.3016,40.2335,40.2638,112697.0
2015-08-31 10:15:00,53.16,53.22,53.1,53.17,124725.0,40.2562,40.3016,40.2108,40.2638,124725.0
2015-08-31 10:20:00,53.17,53.2,53.15,53.2,102422.0,40.2638,40.2865,40.2486,40.2865,102422.0
2015-08-31 10:25:00,53.21,53.32,53.18,53.29,151864.0,40.2941,40.3774,40.2713,40.3546,151864.0
2015-08-31 10:30:00,53.29,53.31,53.24,53.31,90219.0,40.3546,40.3698,40.3168,40.3698,90219.0
2015-08-31 10:35:00,53.31,53.41,53.3,53.41,147025.0,40.3698,40.4455,40.3622,40.4455,147025.0
2015-08-31 10:40:00,53.41,53.41,53.33,53.36,138977.0,40.4455,40.4455,40.3849,40.4077,138977.0
2015-08-31 10:45:00,53.36,53.39,53.32,53.33,99390.0,40.4077,40.4304,40.3774,40.3849,99390.0
2015-08-31 10:50:00,53.33,53.41,53.3,53.4,101770.0,40.3849,40.4455,40.3622,40.4379,101770.0
2015-08-31 10:55:00,53.41,53.44,53.37,53.38,103105.0,40.4455,40.4682,40.4152,40.4228,103105.0
2015-08-31 11:00:00,53.38,53.38,53.29,53.32,145976.0,40.4228,40.4228,40.3546,40.3774,145976.0
2015-08-31 11:05:00,53.32,53.35,53.22,53.28,108451.0,40.3774,40.4001,40.3016,40.3471,108451.0
2015-08-31 11:10:00,53.28,53.31,53.22,53.3,100674.0,40.3471,40.3698,40.3016,40.3622,100674.0
2015-08-31 11:15:00,53.31,53.37,53.29,53.32,112074.0,40.3698,40.4152,40.3546,40.3774,112074.0
2015-08-31 11:20:00,53.32,53.39,53.32,53.39,109294.0,40.3774,40.4304,40.3774,40.4304,109294.0
2015-08-31 11:25:00,53.38,53.44,53.37,53.41,145912.0,40.4228,40.4682,40.4152,40.4455,145912.0
2015-08-31 11:30:00,53.41,53.43,53.35,53.41,95335.0,40.4455,40.4607,40.4001,40.4455,95335.0
2015-08-31 11:35:00,53.4,53.45,53.37,53.42,140079.0,40.4379,40.4758,40.4152,40.4531,140079.0
2015-08-31 11:40:00,53.43,53.56,53.43,53.52,314527.0,40.4607,40.5591,40.4607,40.5288,314527.0
2015-08-31 11:45:00,53.52,53.52,53.39,53.4,137325.0,40.5288,40.5288,40.4304,40.4379,137325.0
2015-08-31 11:50:00,53.4,53.44,53.33,53.41,212895.0,40.4379,40.4682,40.3849,40.4455,212895.0
2015-08-31 11:55:00,53.41,53.41,53.34,53.4,128265.0,40.4455,40.4455,40.3925,40.4379,128265.0
2015-08-31 12:00:00,53.41,53.43,53.33,53.36,274182.0,40.4455,40.4607,40.3849,40.4077,274182.0
2015-08-31 12:05:00,53.37,53.38,53.31,53.31,92209.0,40.4152,40.4228,40.3698,40.3698,92209.0
2015-08-31 12:10:00,53.3,53.37,53.3,53.35,96104.0,40.3622,40.4152,40.3622,40.4001,96104.0
2015-08-31 12:15:00,53.35,53.41,53.33,53.4,56350.0,40.4001,40.4455,40.3849,40.4379,56350.0
2015-08-31 12:20:00,53.4,53.43,53.36,53.41,57603.0,40.4379,40.4607,40.4077,40.4455,57603.0
2015-08-31 12:25:00,53.4,53.48,53.4,53.48,82761.0,40.4379,40.4985,40.4379,40.4985,82761.0
2015-08-31 12:30:00,53.48,53.51,53.43,53.45,81774.0,40.4985,40.5212,40.4607,40.4758,81774.0
2015-08-31 12:35:00,53.44,53.46,53.41,53.45,71163.0,40.4682,40.4834,40.4455,40.4758,71163.0
2015-08-31 12:40:00,53.45,53.46,53.41,53.45,57124.0,40.4758,40.4834,40.4455,40.4758,57124.0
2015-08-31 12:45:00,53.44,53.48,53.4,53.42,77215.0,40.4682,40.4985,40.4379,40.4531,77215.0
2015-08-31 12:50:00,53.42,53.47,53.39,53.45,53274.0,40.4531,40.491,40.4304,40.4758,53274.0
2015-08-31 12:55:00,53.46,53.47,53.37,53.37,78466.0,40.4834,40.491,40.4152,40.4152,78466.0
2015-08-31 13:00:00,53.37,53.41,53.35,53.35,52596.0,40.4152,40.4455,40.4001,40.4001,52596.0
2015-08-31 13:05:00,53.35,53.42,53.34,53.4,45508.0,40.4001,40.4531,40.3925,40.4379,45508.0
2015-08-31 13:10:00,53.39,53.42,53.36,53.37,58319.0,40.4304,40.4531,40.4077,40.4152,58319.0
2015-08-31 13:15:00,53.37,53.41,53.36,53.4,42675.0,40.4152,40.4455,40.4077,40.4379,42675.0
2015-08-31 13:20:00,53.4,53.4,53.29,53.32,59363.0,40.4379,40.4379,40.3546,40.3774,59363.0
2015-08-31 13:25:00,53.32,53.35,53.31,53.33,35049.0,40.3774,40.4001,40.3698,40.3849,35049.0
2015-08-31 13:30:00,53.34,53.35,53.22,53.23,91420.0,40.3925,40.4001,40.3016,40.3092,91420.0
2015-08-31 13:35:00,53.24,53.29,53.22,53.27,48198.0,40.3168,40.3546,40.3016,40.3395,48198.0
2015-08-31 13:40:00,53.26,53.3,53.24,53.29,34567.0,40.3319,40.3622,40.3168,40.3546,34567.0
2015-08-31 13:45:00,53.3,53.3,53.21,53.21,49370.0,40.3622,40.3622,40.2941,40.2941,49370.0
2015-08-31 13:50:00,53.21,53.27,53.2,53.27,50402.0,40.2941,40.3395,40.2865,40.3395,50402.0
2015-08-31 13:55:00,53.27,53.29,53.23,53.24,75754.0,40.3395,40.3546,40.3092,40.3168,75754.0
2015-08-31 14:00:00,53.24,53.3,53.22,53.23,68528.0,40.3168,40.3622,40.3016,40.3092,68528.0
2015-08-31 14:05:00,53.23,53.25,53.2,53.21,56577.0,40.3092,40.3244,40.2865,40.2941,56577.0
2015-08-31 14:10:00,53.2,53.22,53.13,53.16,89421.0,40.2865,40.3016,40.2335,40.2562,89421.0
2015-08-31 14:15:00,53.16,53.2,53.13,53.17,64349.0,40.2562,40.2865,40.2335,40.2638,64349.0
2015-08-31 14:20:00,53.17,53.27,53.16,53.25,77290.0,40.2638,40.3395,40.2562,40.3244,77290.0
2015-08-31 14:25:00,53.26,53.3,53.22,53.27,66291.0,40.3319,40.3622,40.3016,40.3395,66291.0
2015-08-31 14:30:00,53.27,53.33,53.24,53.3,66957.0,40.3395,40.3849,40.3168,40.3622,66957.0
2015-08-31 14:35:00,53.3,53.33,53.24,53.25,83929.0,40.3622,40.3849,40.3168,40.3244,83929.0
2015-08-31 14:40:00,53.25,53.26,53.22,53.23,129429.0,40.3244,40.3319,40.3016,40.3092,129429.0
2015-08-31 14:45:00,53.23,53.23,53.17,53.17,164918.0,40.3092,40.3092,40.2638,40.2638,164918.0
2015-08-31 14:50:00,53.16,53.19,53.1,53.11,237428.0,40.2562,40.2789,40.2108,40.2183,237428.0
2015-08-31 14:55:00,53.11,53.15,53.1,53.15,171629.0,40.2183,40.2486,40.2108,40.2486,171629.0
2015-08-31 15:00:00,53.14,53.24,53.13,53.21,224286.0,40.2411,40.3168,40.2335,40.2941,224286.0
2015-08-31 15:05:00,53.21,53.3,53.2,53.27,210222.0,40.2941,40.3622,40.2865,40.3395,210222.0
2015-08-31 15:10:00,53.27,53.29,53.24,53.26,92205.0,40.3395,40.3546,40.3168,40.3319,92205.0
2015-08-31 15:15:00,53.26,53.27,53.14,53.15,220406.0,40.3319,40.3395,40.2411,40.2486,220406.0
2015-08-31 15:20:00,53.14,53.23,53.12,53.23,182709.0,40.2411,40.3092,40.2259,40.3092,182709.0
2015-08-31 15:25:00,53.22,53.25,53.18,53.22,194863.0,40.3016,40.3244,40.2713,40.3016,194863.0
2015-08-31 15:30:00,53.22,53.39,53.21,53.34,441709.0,40.3016,40.4304,40.2941,40.3925,441709.0
2015-08-31 15:35:00,53.34,53.35,53.25,53.27,304563.0,40.3925,40.4001,40.3244,40.3395,304563.0
2015-08-31 15:40:00,53.26,53.4,53.25,53.4,390029.0,40.3319,40.4379,40.3244,40.4379,390029.0
2015-08-31 15:45:00,53.41,53.47,53.36,53.4,286925.0,40.4455,40.491,40.4077,40.4379,286925.0
2015-08-31 15:50:00,53.39,53.45,53.37,53.43,225732.0,40.4304,40.4758,40.4152,40.4607,225732.0
2015-08-31 15:55:00,53.44,53.46,53.3,53.32,781304.0,40.4682,40.4834,40.3622,40.3774,781304.0
2015-09-01 09:30:00,52.12,52.24,51.84,52.05,783799.0,39.4686,39.5595,39.2566,39.4156,783799.0
2015-09-01 09:35:00,52.06,52.18,51.95,52.14,437240.0,39.4232,39.5141,39.3399,39.4838,437240.0
2015-09-01 09:40:00,52.13,52.16,51.85,52.07,433999.0,39.4762,39.4989,39.2642,39.4308,433999.0
2015-09-01 09:45:00,52.07,52.32,52.07,52.11,611957.0,39.4308,39.6201,39.4308,39.4611,611957.0
2015-09-01 09:50:00,52.11,52.2,52.01,52.06,321296.0,39.4611,39.5292,39.3853,39.4232,321296.0
2015-09-01 09:55:00,52.06,52.08,51.92,51.99,219322.0,39.4232,39.4384,39.3172,39.3702,219322.0
2015-09-01 10:00:00,51.99,52.01,51.81,51.85,355000.0,39.3702,39.3853,39.2339,39.2642,355000.0
2015-09-01 10:05:00,51.84,51.92,51.76,51.9,255866.0,39.2566,39.3172,39.196,39.302,255866.0
2015-09-01 10:10:00,51.9,51.94,51.8,51.8,523663.0,39.302,39.3323,39.2263,39.2263,523663.0
2015-09-01 10:15:00,51.81,51.88,51.76,51.77,619012.0,39.2339,39.2869,39.196,39.2036,619012.0
2015-09-01 10:20:00,51.78,51.8,51.69,51.79,323693.0,39.2112,39.2263,39.143,39.2188,323693.0
2015-09-01 10:25:00,51.8,51.98,51.78,51.94,318174.0,39.2263,39.3626,39.2112,39.3323,318174.0
2015-09-01 10:30:00,51.94,51.97,51.84,51.96,169897.0,39.3323,39.3551,39.2566,39.3475,169897.0
2015-09-01 10:35:00,51.95,52.09,51.93,51.95,268757.0,39.3399,39.4459,39.3248,39.3399,268757.0
2015-09-01 10:40:00,51.96,51.97,51.8,51.83,253131.0,39.3475,39.3551,39.2263,39.249,253131.0
2015-09-01 10:45:00,51.83,51.86,51.73,51.79,133439.0,39.249,39.2718,39.1733,39.2188,133439.0
2015-09-01 10:50:00,51.79,51.81,51.71,51.73,204495.0,39.2188,39.2339,39.1582,39.1733,204495.0
2015-09-01 10:55:00,51.73,51.8,51.68,51.78,202402.0,39.1733,39.2263,39.1355,39.2112,202402.0
2015-09-01 11:00:00,51.78,51.83,51.65,51.69,194984.0,39.2112,39.249,39.1127,39.143,194984.0
2015-09-01 11:05:00,51.69,51.8,51.67,51.79,252005.0,39.143,39.2263,39.1279,39.2188,252005.0
2015-09-01 11:10:00,51.77,51.89,51.77,51.81,361098.0,39.2036,39.2945,39.2036,39.2339,361098.0
2015-09-01 11:15:00,51.82,51.91,51.78,51.83,366669.0,39.2415,39.3096,39.2112,39.249,366669.0
2015-09-01 11:20:00,51.84,51.89,51.8,51.84,174489.0,39.2566,39.2945,39.2263,39.2566,174489.0
2015-09-01 11:25:00,51.84,51.84,51.79,51.82,342975.0,39.2566,39.2566,39.2188,39.2415,342975.0
2015-09-01 11:30:00,51.82,51.84,51.73,51.77,280166.0,39.2415,39.2566,39.1733,39.2036,280166.0
2015-09-01 11:35:00,51.78,51.83,51.72,51.78,150034.0,39.2112,39.249,39.1657,39.2112,150034.0
2015-09-01 11:40:00,51.78,51.78,51.7,51.72,127421.0,39.2112,39.2112,39.1506,39.1657,127421.0
2015-09-01 11:45:00,51.72,51.75,51.67,51.75,114390.0,39.1657,39.1885,39.1279,39.1885,114390.0
2015-09-01 11:50:00,51.74,51.75,51.65,51.7,112939.0,39.1809,39.1885,39.1127,39.1506,112939.0
2015-09-01 11:55:00,51.7,51.72,51.6,51.63,190859.0,39.1506,39.1657,39.0749,39.0976,190859.0
2015-09-01 12:00:00,51.64,51.68,51.52,51.53,192624.0,39.1052,39.1355,39.0143,39.0219,192624.0
2015-09-01 12:05:00,51.53,51.56,51.51,51.52,131454.0,39.0219,39.0446,39.0067,39.0143,131454.0
2015-09-01 12:10:00,51.52,51.57,51.51,51.55,135573.0,39.0143,39.0522,39.0067,39.037,135573.0
2015-09-01 12:15:00,51.55,51.6,51.52,51.58,129444.0,39.037,39.0749,39.0143,39.0597,129444.0
2015-09-01 12:20:00,51.57,51.59,51.5,51.52,234332.0,39.0522,39.0673,38.9991,39.0143,234332.0
2015-09-01 12:25:00,51.53,51.53,51.42,51.45,292324.0,39.0219,39.0219,38.9386,38.9613,292324.0
2015-09-01 12:30:00,51.45,51.45,51.37,51.39,226127.0,38.9613,38.9613,38.9007,38.9158,226127.0
2015-09-01 12:35:00,51.39,51.39,51.29,51.36,287768.0,38.9158,38.9158,38.8401,38.8931,287768.0
2015-09-01 12:40:00,51.36,51.41,51.13,51.27,315449.0,38.8931,38.931,38.719,38.825,315449.0
2015-09-01 12:45:00,51.28,51.28,51.16,51.18,173392.0,38.8325,38.8325,38.7417,38.7568,173392.0
2015-09-01 12:50:00,51.17,51.26,51.16,51.25,130413.0,38.7492,38.8174,38.7417,38.8098,130413.0
2015-09-01 12:55:00,51.25,51.26,51.17,51.18,199515.0,38.8098,38.8174,38.7492,38.7568,199515.0
2015-09-01 13:00:00,51.17,51.38,51.17,51.36,172036.0,38.7492,38.9083,38.7492,38.8931,172036.0
2015-09-01 13:05:00,51.36,51.38,51.24,51.27,256945.0,38.8931,38.9083,38.8023,38.825,256945.0
2015-09-01 13:10:00,51.26,51.32,51.17,51.22,199526.0,38.8174,38.8628,38.7492,38.7871,199526.0
2015-09-01 13:15:00,51.22,51.33,51.18,51.21,195236.0,38.7871,38.8704,38.7568,38.7795,195236.0
2015-09-01 13:20:00,51.22,51.28,51.19,51.26,140400.0,38.7871,38.8325,38.7644,38.8174,140400.0
2015-09-01 13:25:00,51.26,51.37,51.24,51.34,215265.0,38.8174,38.9007,38.8023,38.878,215265.0
2015-09-01 13:30:00,51.33,51.41,51.29,51.35,231285.0,38.8704,38.931,38.8401,38.8856,231285.0
2015-09-01 13:35:00,51.35,51.45,51.34,51.37,307319.0,38.8856,38.9613,38.878,38.9007,307319.0
2015-09-01 13:40:00,51.37,51.44,51.31,51.44,142982.0,38.9007,38.9537,38.8553,38.9537,142982.0
2015-09-01 13:45:00,51.44,51.45,51.38,51.41,155030.0,38.9537,38.9613,38.9083,38.931,155030.0
2015-09-01 13:50:00,51.41,51.46,51.39,51.44,231215.0,38.931,38.9689,38.9158,38.9537,231215.0
2015-09-01 13:55:00,51.44,51.45,51.35,51.4,160408.0,38.9537,38.9613,38.8856,38.9234,160408.0
2015-09-01 14:00:00,51.41,51.41,51.25,51.29,274227.0,38.931,38.931,38.8098,38.8401,274227.0
2015-09-01 14:05:00,51.29,51.33,51.26,51.27,153696.0,38.8401,38.8704,38.8174,38.825,153696.0
2015-09-01 14:10:00,51.27,51.27,51.18,51.2,246232.0,38.825,38.825,38.7568,38.772,246232.0
2015-09-01 14:15:00,51.19,51.21,51.13,51.13,186162.0,38.7644,38.7795,38.719,38.719,186162.0
2015-09-01 14:20:00,51.13,51.18,51.11,51.18,377881.0,38.719,38.7568,38.7038,38.7568,377881.0
2015-09-01 14:25:00,51.18,51.21,51.14,51.15,220457.0,38.7568,38.7795,38.7265,38.7341,220457.0
2015-09-01 14:30:00,51.14,51.26,51.1,51.23,264099.0,38.7265,38.8174,38.6962,38.7947,264099.0
2015-09-01 14:35:00,51.23,51.42,51.19,51.4,362617.0,38.7947,38.9386,38.7644,38.9234,362617.0
2015-09-01 14:40:00,51.4,51.42,51.26,51.27,206317.0,38.9234,38.9386,38.8174,38.825,206317.0
2015-09-01 14:45:00,51.27,51.36,51.25,51.32,219789.0,38.825,38.8931,38.8098,38.8628,219789.0
2015-09-01 14:50:00,51.33,51.42,51.26,51.26,233448.0,38.8704,38.9386,38.8174,38.8174,233448.0
2015-09-01 14:55:00,51.28,51.34,51.21,51.23,220085.0,38.8325,38.878,38.7795,38.7947,220085.0
2015-09-01 15:00:00,51.23,51.28,51.1,51.12,320126.0,38.7947,38.8325,38.6962,38.7114,320126.0
2015-09-01 15:05:00,51.12,51.17,51.03,51.09,399399.0,38.7114,38.7492,38.6432,38.6887,399399.0
2015-09-01 15:10:00,51.08,51.17,51.05,51.14,321708.0,38.6811,38.7492,38.6584,38.7265,321708.0
2015-09-01 15:15:00,51.14,51.17,51.05,51.07,252432.0,38.7265,38.7492,38.6584,38.6735,252432.0
2015-09-01 15:20:00,51.06,51.16,51.03,51.11,259383.0,38.6659,38.7417,38.6432,38.7038,259383.0
2015-09-01 15:25:00,51.12,51.14,50.98,51.02,717679.0,38.7114,38.7265,38.6054,38.6357,717679.0
2015-09-01 15:30:00,51.02,51.07,50.99,51.01,635901.0,38.6357,38.6735,38.6129,38.6281,635901.0
2015-09-01 15:35:00,51.0,51.02,50.88,50.91,550253.0,38.6205,38.6357,38.5296,38.5524,550253.0
2015-09-01 15:40:00,50.9,50.91,50.53,50.67,932199.0,38.5448,38.5524,38.2646,38.3706,932199.0
2015-09-01 15:45:00,50.68,50.85,50.64,50.77,759454.0,38.3782,38.5069,38.3479,38.4463,759454.0
2015-09-01 15:50:00,50.76,50.92,50.76,50.89,813691.0,38.4388,38.5599,38.4388,38.5372,813691.0
2015-09-01 15:55:00,50.89,51.16,50.82,51.0,1693098.0,38.5372,38.7417,38.4842,38.6205,1693098.0
2015-09-02 09:30:00,52.49,52.49,51.98,52.25,869216.0,39.7488,39.7488,39.3626,39.5671,869216.0
2015-09-02 09:35:00,52.26,52.31,52.06,52.31,555493.0,39.5747,39.6125,39.4232,39.6125,555493.0
2015-09-02 09:40:00,52.3,52.39,52.0,52.0,509519.0,39.605,39.6731,39.3778,39.3778,509519.0
2015-09-02 09:45:00,52.0,52.05,51.92,52.02,271977.0,39.3778,39.4156,39.3172,39.3929,271977.0
2015-09-02 09:50:00,52.02,52.07,52.0,52.04,182087.0,39.3929,39.4308,39.3778,39.4081,182087.0
2015-09-02 09:55:00,52.04,52.05,51.83,51.86,262915.0,39.4081,39.4156,39.249,39.2718,262915.0
2015-09-02 10:00:00,51.85,51.96,51.83,51.85,316043.0,39.2642,39.3475,39.249,39.2642,316043.0
2015-09-02 10:05:00,51.85,51.95,51.84,51.89,212543.0,39.2642,39.3399,39.2566,39.2945,212543.0
2015-09-02 10:10:00,51.9,51.9,51.78,51.88,253377.0,39.302,39.302,39.2112,39.2869,253377.0
2015-09-02 10:15:00,51.87,51.93,51.7,51.7,246349.0,39.2793,39.3248,39.1506,39.1506,246349.0
2015-09-02 10:20:00,51.7,51.75,51.65,51.71,213650.0,39.1506,39.1885,39.1127,39.1582,213650.0
2015-09-02 10:25:00,51.71,51.74,51.56,51.57,162878.0,39.1582,39.1809,39.0446,39.0522,162878.0
2015-09-02 10:30:00,51.57,51.64,51.47,51.64,273429.0,39.0522,39.1052,38.9764,39.1052,273429.0
2015-09-02 10:35:00,51.64,51.72,51.62,51.63,276080.0,39.1052,39.1657,39.09,39.0976,276080.0
2015-09-02 10:40:00,51.63,51.67,51.59,51.6,156123.0,39.0976,39.1279,39.0673,39.0749,156123.0
2015-09-02 10:45:00,51.6,51.63,51.46,51.47,122674.0,39.0749,39.0976,38.9689,38.9764,122674.0
2015-09-02 10:50:00,51.47,51.55,51.47,51.49,111916.0,38.9764,39.037,38.9764,38.9916,111916.0
2015-09-02 10:55:00,51.5,51.54,51.47,51.49,205346.0,38.9991,39.0294,38.9764,38.9916,205346.0
2015-09-02 11:00:00,51.5,51.58,51.48,51.55,183766.0,38.9991,39.0597,38.984,39.037,183766.0
2015-09-02 11:05:00,51.56,51.63,51.55,51.62,189985.0,39.0446,39.0976,39.037,39.09,189985.0
2015-09-02 11:10:00,51.62,51.64,51.58,51.59,224298.0,39.09,39.1052,39.0597,39.0673,224298.0
2015-09-02 11:15:00,51.59,51.68,51.55,51.64,165254.0,39.0673,39.1355,39.037,39.1052,165254.0
2015-09-02 11:20:00,51.64,51.75,51.61,51.74,152425.0,39.1052,39.1885,39.0824,39.1809,152425.0
2015-09-02 11:25:00,51.74,51.78,51.69,51.74,175038.0,39.1809,39.2112,39.143,39.1809,175038.0
2015-09-02 11:30:00,51.74,51.78,51.63,51.65,147195.0,39.1809,39.2112,39.0976,39.1127,147195.0
2015-09-02 11:35:00,51.65,51.65,51.59,51.64,197620.0,39.1127,39.1127,39.0673,39.1052,197620.0
2015-09-02 11:40:00,51.64,51.71,51.62,51.7,116321.0,39.1052,39.1582,39.09,39.1506,116321.0
2015-09-02 11:45:00,51.7,51.71,51.63,51.65,163856.0,39.1506,39.1582,39.0976,39.1127,163856.0
2015-09-02 11:50:00,51.65,51.65,51.51,51.52,254832.0,39.1127,39.1127,39.0067,39.0143,254832.0
2015-09-02 11:55:00,51.52,51.52,51.45,51.51,239062.0,39.0143,39.0143,38.9613,39.0067,239062.0
2015-09-02 12:00:00,51.51,51.52,51.44,51.46,158328.0,39.0067,39.0143,38.9537,38.9689,158328.0
2015-09-02 12:05:00,51.45,51.45,51.32,51.33,344405.0,38.9613,38.9613,38.8628,38.8704,344405.0
2015-09-02 12:10:00,51.33,51.34,51.27,51.33,197172.0,38.8704,38.878,38.825,38.8704,197172.0
2015-09-02 12:15:00,51.33,51.38,51.3,51.34,76340.0,38.8704,38.9083,38.8477,38.878,76340.0
2015-09-02 12:20:00,51.34,51.41,51.33,51.4,80359.0,38.878,38.931,38.8704,38.9234,80359.0
2015-09-02 12:25:00,51.39,51.49,51.37,51.47,160247.0,38.9158,38.9916,38.9007,38.9764,160247.0
2015-09-02 12:30:00,51.46,51.54,51.45,51.5,102201.0,38.9689,39.0294,38.9613,38.9991,102201.0
2015-09-02 12:35:00,51.5,51.53,51.47,51.53,130961.0,38.9991,39.0219,38.9764,39.0219,130961.0
2015-09-02 12:40:00,51.54,51.56,51.46,51.55,128378.0,39.0294,39.0446,38.9689,39.037,128378.0
2015-09-02 12:45:00,51.56,51.61,51.49,51.59,112915.0,39.0446,39.0824,38.9916,39.0673,112915.0
2015-09-02 12:50:00,51.59,51.59,51.49,51.53,61134.0,39.0673,39.0673,38.9916,39.0219,61134.0
2015-09-02 12:55:00,51.54,51.66,51.54,51.63,167356.0,39.0294,39.1203,39.0294,39.0976,167356.0
2015-09-02 13:00:00,51.63,51.69,51.58,51.6,165751.0,39.0976,39.143,39.0597,39.0749,165751.0
2015-09-02 13:05:00,51.61,51.63,51.55,51.61,52396.0,39.0824,39.0976,39.037,39.0824,52396.0
2015-09-02 13:10:00,51.61,51.7,51.61,51.68,98758.0,39.0824,39.1506,39.0824,39.1355,98758.0
2015-09-02 13:15:00,51.68,51.68,51.6,51.61,90883.0,39.1355,39.1355,39.0749,39.0824,90883.0
2015-09-02 13:20:00,51.61,51.71,51.6,51.68,93521.0,39.0824,39.1582,39.0749,39.1355,93521.0
2015-09-02 13:25:00,51.67,51.74,51.65,51.73,110645.0,39.1279,39.1809,39.1127,39.1733,110645.0
2015-09-02 13:30:00,51.72,51.72,51.62,51.63,71758.0,39.1657,39.1657,39.09,39.0976,71758.0
2015-09-02 13:35:00,51.63,51.65,51.56,51.58,78460.0,39.0976,39.1127,39.0446,39.0597,78460.0
2015-09-02 13:40:00,51.58,51.66,51.58,51.62,71374.0,39.0597,39.1203,39.0597,39.09,71374.0
2015-09-02 13:45:00,51.62,51.67,51.61,51.62,90090.0,39.09,39.1279,39.0824,39.09,90090.0
2015-09-02 13:50:00,51.61,51.63,51.52,51.6,89638.0,39.0824,39.0976,39.0143,39.0749,89638.0
2015-09-02 13:55:00,51.6,51.61,51.56,51.56,87787.0,39.0749,39.0824,39.0446,39.0446,87787.0
2015-09-02 14:00:00,51.57,51.68,51.51,51.58,156968.0,39.0522,39.1355,39.0067,39.0597,156968.0
2015-09-02 14:05:00,51.57,51.65,51.55,51.58,101345.0,39.0522,39.1127,39.037,39.0597,101345.0
2015-09-02 14:10:00,51.59,51.72,51.58,51.66,119684.0,39.0673,39.1657,39.0597,39.1203,119684.0
2015-09-02 14:15:00,51.67,51.73,51.63,51.68,126256.0,39.1279,39.1733,39.0976,39.1355,126256.0
2015-09-02 14:20:00,51.68,51.71,51.64,51.7,86483.0,39.1355,39.1582,39.1052,39.1506,86483.0
2015-09-02 14:25:00,51.7,51.71,51.62,51.67,191099.0,39.1506,39.1582,39.09,39.1279,191099.0
2015-09-02 14:30:00,51.68,51.69,51.58,51.67,145513.0,39.1355,39.143,39.0597,39.1279,145513.0
2015-09-02 14:35:00,51.67,51.69,51.56,51.57,208507.0,39.1279,39.143,39.0446,39.0522,208507.0
2015-09-02 14:40:00,51.57,51.59,51.45,51.48,191435.0,39.0522,39.0673,38.9613,38.984,191435.0
2015-09-02 14:45:00,51.47,51.52,51.43,51.48,141210.0,38.9764,39.0143,38.9461,38.984,141210.0
2015-09-02 14:50:00,51.49,51.6,51.48,51.58,111124.0,38.9916,39.0749,38.984,39.0597,111124.0
2015-09-02 14:55:00,51.58,51.62,51.54,51.6,95971.0,39.0597,39.09,39.0294,39.0749,95971.0
2015-09-02 15:00:00,51.59,51.67,51.58,51.64,125870.0,39.0673,39.1279,39.0597,39.1052,125870.0
2015-09-02 15:05:00,51.64,51.66,51.54,51.55,110990.0,39.1052,39.1203,39.0294,39.037,110990.0
2015-09-02 15:10:00,51.55,51.6,51.45,51.45,149880.0,39.037,39.0749,38.9613,38.9613,149880.0
2015-09-02 15:15:00,51.45,51.49,51.38,51.44,249248.0,38.9613,38.9916,38.9083,38.9537,249248.0
2015-09-02 15:20:00,51.45,51.47,51.39,51.41,165524.0,38.9613,38.9764,38.9158,38.931,165524.0
2015-09-02 15:25:00,51.41,51.57,51.41,51.56,186232.0,38.931,39.0522,38.931,39.0446,186232.0
2015-09-02 15:30:00,51.57,51.65,51.54,51.55,240253.0,39.0522,39.1127,39.0294,39.037,240253.0
2015-09-02 15:35:00,51.55,51.69,51.55,51.65,199558.0,39.037,39.143,39.037,39.1127,199558.0
2015-09-02 15:40:00,51.64,51.7,51.63,51.69,321019.0,39.1052,39.1506,39.0976,39.143,321019.0
2015-09-02 15:45:00,51.7,51.79,51.68,51.69,474202.0,39.1506,39.2188,39.1355,39.143,474202.0
2015-09-02 15:50:00,51.69,51.79,51.68,51.72,596149.0,39.143,39.2188,39.1355,39.1657,596149.0
2015-09-02 15:55:00,51.72,51.98,51.69,51.98,1753739.0,39.1657,39.3626,39.143,39.3626,1753739.0
2015-09-03 09:30:00,52.39,52.54,52.26,52.47,559220.0,39.6731,39.7867,39.5747,39.7337,559220.0
2015-09-03 09:35:00,52.46,52.56,52.37,52.42,194794.0,39.7261,39.8018,39.658,39.6958,194794.0
2015-09-03 09:40:00,52.42,52.62,52.41,52.55,272713.0,39.6958,39.8473,39.6883,39.7943,272713.0
2015-09-03 09:45:00,52.55,52.58,52.49,52.54,118740.0,39.7943,39.817,39.7488,39.7867,118740.0
2015-09-03 09:50:00,52.55,52.64,52.54,52.61,173020.0,39.7943,39.8624,39.7867,39.8397,173020.0
2015-09-03 09:55:00,52.61,52.63,52.54,52.58,113361.0,39.8397,39.8549,39.7867,39.817,113361.0
2015-09-03 10:00:00,52.58,52.59,52.42,52.48,250235.0,39.817,39.8246,39.6958,39.7413,250235.0
2015-09-03 10:05:00,52.49,52.59,52.47,52.58,175804.0,39.7488,39.8246,39.7337,39.817,175804.0
2015-09-03 10:10:00,52.58,52.62,52.54,52.59,134156.0,39.817,39.8473,39.7867,39.8246,134156.0
2015-09-03 10:15:00,52.6,52.67,52.56,52.65,156451.0,39.8321,39.8851,39.8018,39.87,156451.0
2015-09-03 10:20:00,52.66,52.68,52.63,52.66,155138.0,39.8776,39.8927,39.8549,39.8776,155138.0
2015-09-03 10:25:00,52.66,52.75,52.65,52.74,187711.0,39.8776,39.9457,39.87,39.9382,187711.0
2015-09-03 10:30:00,52.75,52.75,52.67,52.7,140322.0,39.9457,39.9457,39.8851,39.9079,140322.0
2015-09-03 10:35:00,52.7,52.78,52.69,52.75,158541.0,39.9079,39.9684,39.9003,39.9457,158541.0
2015-09-03 10:40:00,52.75,52.84,52.75,52.83,165014.0,39.9457,40.0139,39.9457,40.0063,165014.0
2015-09-03 10:45:00,52.83,52.85,52.79,52.81,222297.0,40.0063,40.0215,39.976,39.9912,222297.0
2015-09-03 10:50:00,52.81,52.97,52.8,52.94,222661.0,39.9912,40.1123,39.9836,40.0896,222661.0
2015-09-03 10:55:00,52.93,53.0,52.91,52.96,172200.0,40.082,40.135,40.0669,40.1048,172200.0
2015-09-03 11:00:00,52.96,52.98,52.85,52.86,311917.0,40.1048,40.1199,40.0215,40.029,311917.0
2015-09-03 11:05:00,52.85,52.91,52.83,52.89,374508.0,40.0215,40.0669,40.0063,40.0517,374508.0
2015-09-03 11:10:00,52.89,52.95,52.83,52.85,167043.0,40.0517,40.0972,40.0063,40.0215,167043.0
2015-09-03 11:15:00,52.86,52.91,52.8,52.83,132294.0,40.029,40.0669,39.9836,40.0063,132294.0
2015-09-03 11:20:00,52.83,52.84,52.76,52.76,146807.0,40.0063,40.0139,39.9533,39.9533,146807.0
2015-09-03 11:25:00,52.76,52.78,52.73,52.75,123955.0,39.9533,39.9684,39.9306,39.9457,123955.0
2015-09-03 11:30:00,52.75,52.76,52.7,52.72,102750.0,39.9457,39.9533,39.9079,39.923,102750.0
2015-09-03 11:35:00,52.72,52.75,52.68,52.69,90755.0,39.923,39.9457,39.8927,39.9003,90755.0
2015-09-03 11:40:00,52.69,52.76,52.69,52.73,102215.0,39.9003,39.9533,39.9003,39.9306,102215.0
2015-09-03 11:45:00,52.72,52.77,52.69,52.71,119627.0,39.923,39.9609,39.9003,39.9154,119627.0
2015-09-03 11:50:00,52.72,52.76,52.69,52.76,79469.0,39.923,39.9533,39.9003,39.9533,79469.0
2015-09-03 11:55:00,52.76,52.82,52.74,52.81,97062.0,39.9533,39.9987,39.9382,39.9912,97062.0
2015-09-03 12:00:00,52.81,52.84,52.78,52.82,90663.0,39.9912,40.0139,39.9684,39.9987,90663.0
2015-09-03 12:05:00,52.83,52.88,52.82,52.85,70282.0,40.0063,40.0442,39.9987,40.0215,70282.0
2015-09-03 12:10:00,52.85,52.86,52.75,52.8,96803.0,40.0215,40.029,39.9457,39.9836,96803.0
2015-09-03 12:15:00,52.8,52.84,52.79,52.84,96172.0,39.9836,40.0139,39.976,40.0139,96172.0
2015-09-03 12:20:00,52.84,52.85,52.77,52.82,64178.0,40.0139,40.0215,39.9609,39.9987,64178.0
2015-09-03 12:25:00,52.82,52.84,52.78,52.79,74535.0,39.9987,40.0139,39.9684,39.976,74535.0
2015-09-03 12:30:00,52.79,52.81,52.71,52.76,114920.0,39.976,39.9912,39.9154,39.9533,114920.0
2015-09-03 12:35:00,52.76,52.77,52.71,52.72,144043.0,39.9533,39.9609,39.9154,39.923,144043.0
2015-09-03 12:40:00,52.71,52.78,52.66,52.78,324271.0,39.9154,39.9684,39.8776,39.9684,324271.0
2015-09-03 12:45:00,52.78,52.81,52.77,52.8,125594.0,39.9684,39.9912,39.9609,39.9836,125594.0
2015-09-03 12:50:00,52.79,52.82,52.71,52.76,82176.0,39.976,39.9987,39.9154,39.9533,82176.0
2015-09-03 12:55:00,52.75,52.76,52.68,52.7,118623.0,39.9457,39.9533,39.8927,39.9079,118623.0
2015-09-03 13:00:00,52.7,52.73,52.65,52.67,128489.0,39.9079,39.9306,39.87,39.8851,128489.0
2015-09-03 13:05:00,52.68,52.68,52.5,52.52,182172.0,39.8927,39.8927,39.7564,39.7716,182172.0
2015-09-03 13:10:00,52.53,52.54,52.5,52.53,124920.0,39.7791,39.7867,39.7564,39.7791,124920.0
2015-09-03 13:15:00,52.52,52.58,52.51,52.58,145965.0,39.7716,39.817,39.764,39.817,145965.0
2015-09-03 13:20:00,52.58,52.61,52.54,52.61,101507.0,39.817,39.8397,39.7867,39.8397,101507.0
2015-09-03 13:25:00,52.61,52.71,52.6,52.65,71977.0,39.8397,39.9154,39.8321,39.87,71977.0
2015-09-03 13:30:00,52.66,52.67,52.54,52.61,80833.0,39.8776,39.8851,39.7867,39.8397,80833.0
2015-09-03 13:35:00,52.61,52.62,52.55,52.57,79751.0,39.8397,39.8473,39.7943,39.8094,79751.0
2015-09-03 13:40:00,52.56,52.56,52.49,52.5,123768.0,39.8018,39.8018,39.7488,39.7564,123768.0
2015-09-03 13:45:00,52.5,52.6,52.5,52.58,72993.0,39.7564,39.8321,39.7564,39.817,72993.0
2015-09-03 13:50:00,52.59,52.59,52.45,52.55,179116.0,39.8246,39.8246,39.7185,39.7943,179116.0
2015-09-03 13:55:00,52.55,52.56,52.43,52.43,80513.0,39.7943,39.8018,39.7034,39.7034,80513.0
2015-09-03 14:00:00,52.44,52.48,52.4,52.47,130981.0,39.711,39.7413,39.6807,39.7337,130981.0
2015-09-03 14:05:00,52.47,52.52,52.37,52.37,119660.0,39.7337,39.7716,39.658,39.658,119660.0
2015-09-03 14:10:00,52.37,52.45,52.37,52.4,66372.0,39.658,39.7185,39.658,39.6807,66372.0
2015-09-03 14:15:00,52.4,52.47,52.38,52.46,114798.0,39.6807,39.7337,39.6655,39.7261,114798.0
2015-09-03 14:20:00,52.46,52.46,52.4,52.45,53142.0,39.7261,39.7261,39.6807,39.7185,53142.0
2015-09-03 14:25:00,52.45,52.51,52.45,52.48,138529.0,39.7185,39.764,39.7185,39.7413,138529.0
2015-09-03 14:30:00,52.48,52.55,52.47,52.5,170224.0,39.7413,39.7943,39.7337,39.7564,170224.0
2015-09-03 14:35:00,52.5,52.58,52.44,52.57,171970.0,39.7564,39.817,39.711,39.8094,171970.0
2015-09-03 14:40:00,52.57,52.61,52.51,52.6,135596.0,39.8094,39.8397,39.764,39.8321,135596.0
2015-09-03 14:45:00,52.6,52.62,52.55,52.57,228749.0,39.8321,39.8473,39.7943,39.8094,228749.0
2015-09-03 14:50:00,52.56,52.58,52.52,52.54,124339.0,39.8018,39.817,39.7716,39.7867,124339.0
2015-09-03 14:55:00,52.54,52.55,52.45,52.51,131897.0,39.7867,39.7943,39.7185,39.764,131897.0
2015-09-03 15:00:00,52.5,52.56,52.5,52.53,93906.0,39.7564,39.8018,39.7564,39.7791,93906.0
2015-09-03 15:05:00,52.52,52.55,52.37,52.39,172639.0,39.7716,39.7943,39.658,39.6731,172639.0
2015-09-03 15:10:00,52.4,52.51,52.38,52.51,130056.0,39.6807,39.764,39.6655,39.764,130056.0
2015-09-03 15:15:00,52.5,52.53,52.44,52.45,116214.0,39.7564,39.7791,39.711,39.7185,116214.0
2015-09-03 15:20:00,52.46,52.52,52.42,52.43,154161.0,39.7261,39.7716,39.6958,39.7034,154161.0
2015-09-03 15:25:00,52.43,52.45,52.36,52.4,249973.0,39.7034,39.7185,39.6504,39.6807,249973.0
2015-09-03 15:30:00,52.39,52.4,52.31,52.38,238779.0,39.6731,39.6807,39.6125,39.6655,238779.0
2015-09-03 15:35:00,52.38,52.4,52.22,52.29,456486.0,39.6655,39.6807,39.5444,39.5974,456486.0
2015-09-03 15:40:00,52.3,52.39,52.24,52.34,338902.0,39.605,39.6731,39.5595,39.6352,338902.0
2015-09-03 15:45:00,52.33,52.5,52.32,52.43,468594.0,39.6277,39.7564,39.6201,39.7034,468594.0
2015-09-03 15:50:00,52.42,52.49,52.39,52.45,293963.0,39.6958,39.7488,39.6731,39.7185,293963.0
2015-09-03 15:55:00,52.46,52.6,52.41,52.42,898868.0,39.7261,39.8321,39.6883,39.6958,898868.0
2015-09-04 09:30:00,51.8,51.82,51.56,51.67,524578.0,39.2263,39.2415,39.0446,39.1279,524578.0
2015-09-04 09:35:00,51.67,51.7,51.56,51.68,324713.0,39.1279,39.1506,39.0446,39.1355,324713.0
2015-09-04 09:40:00,51.69,51.79,51.65,51.73,330696.0,39.143,39.2188,39.1127,39.1733,330696.0
2015-09-04 09:45:00,51.74,51.77,51.52,51.54,318329.0,39.1809,39.2036,39.0143,39.0294,318329.0
2015-09-04 09:50:00,51.53,51.53,51.3,51.38,344526.0,39.0219,39.0219,38.8477,38.9083,344526.0
2015-09-04 09:55:00,51.38,51.41,51.31,51.34,219671.0,38.9083,38.931,38.8553,38.878,219671.0
2015-09-04 10:00:00,51.34,51.39,51.28,51.38,389643.0,38.878,38.9158,38.8325,38.9083,389643.0
2015-09-04 10:05:00,51.37,51.38,51.3,51.3,247113.0,38.9007,38.9083,38.8477,38.8477,247113.0
2015-09-04 10:10:00,51.32,51.35,51.29,51.35,221174.0,38.8628,38.8856,38.8401,38.8856,221174.0
2015-09-04 10:15:00,51.35,51.38,51.27,51.29,241703.0,38.8856,38.9083,38.825,38.8401,241703.0
2015-09-04 10:20:00,51.28,51.39,51.25,51.3,221490.0,38.8325,38.9158,38.8098,38.8477,221490.0
2015-09-04 10:25:00,51.29,51.37,51.25,51.36,140682.0,38.8401,38.9007,38.8098,38.8931,140682.0
2015-09-04 10:30:00,51.35,51.42,51.29,51.3,221201.0,38.8856,38.9386,38.8401,38.8477,221201.0
2015-09-04 10:35:00,51.3,51.33,51.23,51.3,210858.0,38.8477,38.8704,38.7947,38.8477,210858.0
2015-09-04 10:40:00,51.3,51.35,51.17,51.19,228269.0,38.8477,38.8856,38.7492,38.7644,228269.0
2015-09-04 10:45:00,51.19,51.19,51.08,51.09,280675.0,38.7644,38.7644,38.6811,38.6887,280675.0
2015-09-04 10:50:00,51.08,51.14,51.02,51.1,247230.0,38.6811,38.7265,38.6357,38.6962,247230.0
2015-09-04 10:55:00,51.1,51.12,51.02,51.11,227920.0,38.6962,38.7114,38.6357,38.7038,227920.0
2015-09-04 11:00:00,51.11,51.18,51.09,51.1,215462.0,38.7038,38.7568,38.6887,38.6962,215462.0
2015-09-04 11:05:00,51.1,51.15,51.07,51.07,230063.0,38.6962,38.7341,38.6735,38.6735,230063.0
2015-09-04 11:10:00,51.08,51.11,51.05,51.1,115328.0,38.6811,38.7038,38.6584,38.6962,115328.0
2015-09-04 11:15:00,51.11,51.15,51.09,51.13,127544.0,38.7038,38.7341,38.6887,38.719,127544.0
2015-09-04 11:20:00,51.12,51.16,51.1,51.13,180637.0,38.7114,38.7417,38.6962,38.719,180637.0
2015-09-04 11:25:00,51.14,51.16,51.06,51.08,158005.0,38.7265,38.7417,38.6659,38.6811,158005.0
2015-09-04 11:30:00,51.09,51.1,50.93,50.98,418293.0,38.6887,38.6962,38.5675,38.6054,418293.0
2015-09-04 11:35:00,50.97,51.01,50.92,51.0,176755.0,38.5978,38.6281,38.5599,38.6205,176755.0
2015-09-04 11:40:00,50.99,51.0,50.96,50.98,138264.0,38.6129,38.6205,38.5902,38.6054,138264.0
2015-09-04 11:45:00,50.98,51.04,50.95,51.04,206777.0,38.6054,38.6508,38.5826,38.6508,206777.0
2015-09-04 11:50:00,51.04,51.15,51.0,51.12,659439.0,38.6508,38.7341,38.6205,38.7114,659439.0
2015-09-04 11:55:00,51.12,51.15,51.03,51.03,189356.0,38.7114,38.7341,38.6432,38.6432,189356.0
2015-09-04 12:00:00,51.03,51.05,50.97,51.0,126569.0,38.6432,38.6584,38.5978,38.6205,126569.0
2015-09-04 12:05:00,50.99,51.02,50.95,50.99,118690.0,38.6129,38.6357,38.5826,38.6129,118690.0
2015-09-04 12:10:00,50.99,51.0,50.95,50.98,70860.0,38.6129,38.6205,38.5826,38.6054,70860.0
2015-09-04 12:15:00,50.98,51.06,50.96,51.0,77733.0,38.6054,38.6659,38.5902,38.6205,77733.0
2015-09-04 12:20:00,51.0,51.03,50.96,50.96,76084.0,38.6205,38.6432,38.5902,38.5902,76084.0
2015-09-04 12:25:00,50.97,50.99,50.89,50.91,171046.0,38.5978,38.6129,38.5372,38.5524,171046.0
2015-09-04 12:30:00,50.92,51.03,50.88,51.02,152697.0,38.5599,38.6432,38.5296,38.6357,152697.0
2015-09-04 12:35:00,51.02,51.07,51.0,51.06,87040.0,38.6357,38.6735,38.6205,38.6659,87040.0
2015-09-04 12:40:00,51.05,51.06,50.96,51.02,108656.0,38.6584,38.6659,38.5902,38.6357,108656.0
2015-09-04 12:45:00,51.01,51.02,50.93,50.95,190576.0,38.6281,38.6357,38.5675,38.5826,190576.0
2015-09-04 12:50:00,50.95,51.02,50.94,51.01,88182.0,38.5826,38.6357,38.5751,38.6281,88182.0
2015-09-04 12:55:00,51.0,51.02,50.96,50.97,119067.0,38.6205,38.6357,38.5902,38.5978,119067.0
2015-09-04 13:00:00,50.97,50.98,50.89,50.9,203230.0,38.5978,38.6054,38.5372,38.5448,203230.0
2015-09-04 13:05:00,50.9,50.94,50.88,50.89,125915.0,38.5448,38.5751,38.5296,38.5372,125915.0
2015-09-04 13:10:00,50.88,50.95,50.85,50.87,116479.0,38.5296,38.5826,38.5069,38.5221,116479.0
2015-09-04 13:15:00,50.87,50.89,50.82,50.83,110902.0,38.5221,38.5372,38.4842,38.4918,110902.0
2015-09-04 13:20:00,50.82,50.84,50.76,50.8,169994.0,38.4842,38.4993,38.4388,38.4691,169994.0
2015-09-04 13:25:00,50.81,50.86,50.79,50.83,157376.0,38.4766,38.5145,38.4615,38.4918,157376.0
2015-09-04 13:30:00,50.84,50.9,50.8,50.89,172057.0,38.4993,38.5448,38.4691,38.5372,172057.0
2015-09-04 13:35:00,50.89,50.97,50.86,50.96,252127.0,38.5372,38.5978,38.5145,38.5902,252127.0
2015-09-04 13:40:00,50.95,50.98,50.9,50.95,221963.0,38.5826,38.6054,38.5448,38.5826,221963.0
2015-09-04 13:45:00,50.94,50.99,50.93,50.96,127470.0,38.5751,38.6129,38.5675,38.5902,127470.0
2015-09-04 13:50:00,50.96,51.03,50.95,50.98,125948.0,38.5902,38.6432,38.5826,38.6054,125948.0
2015-09-04 13:55:00,50.98,51.04,50.95,50.99,150295.0,38.6054,38.6508,38.5826,38.6129,150295.0
2015-09-04 14:00:00,50.99,51.01,50.92,50.95,96037.0,38.6129,38.6281,38.5599,38.5826,96037.0
2015-09-04 14:05:00,50.95,50.97,50.87,50.89,148276.0,38.5826,38.5978,38.5221,38.5372,148276.0
2015-09-04 14:10:00,50.89,50.98,50.88,50.97,81989.0,38.5372,38.6054,38.5296,38.5978,81989.0
2015-09-04 14:15:00,50.96,50.99,50.91,50.95,114423.0,38.5902,38.6129,38.5524,38.5826,114423.0
2015-09-04 14:20:00,50.95,50.97,50.86,50.86,166837.0,38.5826,38.5978,38.5145,38.5145,166837.0
2015-09-04 14:25:00,50.86,50.92,50.82,50.91,130261.0,38.5145,38.5599,38.4842,38.5524,130261.0
2015-09-04 14:30:00,50.92,50.93,50.88,50.93,149242.0,38.5599,38.5675,38.5296,38.5675,149242.0
2015-09-04 14:35:00,50.93,50.94,50.87,50.91,179379.0,38.5675,38.5751,38.5221,38.5524,179379.0
2015-09-04 14:40:00,50.92,51.02,50.92,51.02,117516.0,38.5599,38.6357,38.5599,38.6357,117516.0
2015-09-04 14:45:00,51.01,51.08,51.0,51.05,98232.0,38.6281,38.6811,38.6205,38.6584,98232.0
2015-09-04 14:50:00,51.05,51.09,51.02,51.05,104636.0,38.6584,38.6887,38.6357,38.6584,104636.0
2015-09-04 14:55:00,51.05,51.11,51.01,51.11,97799.0,38.6584,38.7038,38.6281,38.7038,97799.0
2015-09-04 15:00:00,51.11,51.16,51.07,51.09,177478.0,38.7038,38.7417,38.6735,38.6887,177478.0
2015-09-04 15:05:00,51.09,51.19,51.08,51.14,163119.0,38.6887,38.7644,38.6811,38.7265,163119.0
2015-09-04 15:10:00,51.13,51.17,51.07,51.15,260306.0,38.719,38.7492,38.6735,38.7341,260306.0
2015-09-04 15:15:00,51.16,51.19,51.09,51.14,225060.0,38.7417,38.7644,38.6887,38.7265,225060.0
2015-09-04 15:20:00,51.14,51.18,51.1,51.15,157750.0,38.7265,38.7568,38.6962,38.7341,157750.0
2015-09-04 15:25:00,51.15,51.28,51.09,51.26,279203.0,38.7341,38.8325,38.6887,38.8174,279203.0
2015-09-04 15:30:00,51.26,51.37,51.2,51.31,311226.0,38.8174,38.9007,38.772,38.8553,311226.0
2015-09-04 15:35:00,51.31,51.42,51.3,51.32,327497.0,38.8553,38.9386,38.8477,38.8628,327497.0
2015-09-04 15:40:00,51.32,51.46,51.3,51.42,434978.0,38.8628,38.9689,38.8477,38.9386,434978.0
2015-09-04 15:45:00,51.42,51.61,51.42,51.56,717355.0,38.9386,39.0824,38.9386,39.0446,717355.0
2015-09-04 15:50:00,51.56,51.57,51.4,51.52,667458.0,39.0446,39.0522,38.9234,39.0143,667458.0
2015-09-04 15:55:00,51.52,51.56,51.3,51.3,1167932.0,39.0143,39.0446,38.8477,38.8477,1167932.0
2015-09-08 09:30:00,52.65,52.68,52.34,52.43,954417.0,39.87,39.8927,39.6352,39.7034,954417.0
2015-09-08 09:35:00,52.43,52.55,52.4,52.5,621114.0,39.7034,39.7943,39.6807,39.7564,621114.0
2015-09-08 09:40:00,52.49,52.55,52.47,52.53,551997.0,39.7488,39.7943,39.7337,39.7791,551997.0
2015-09-08 09:45:00,52.53,52.69,52.53,52.68,459286.0,39.7791,39.9003,39.7791,39.8927,459286.0
2015-09-08 09:50:00,52.68,52.69,52.53,52.55,350948.0,39.8927,39.9003,39.7791,39.7943,350948.0
2015-09-08 09:55:00,52.56,52.57,52.38,52.45,266711.0,39.8018,39.8094,39.6655,39.7185,266711.0
2015-09-08 10:00:00,52.45,52.5,52.37,52.41,303027.0,39.7185,39.7564,39.658,39.6883,303027.0
2015-09-08 10:05:00,52.41,52.45,52.33,52.36,200005.0,39.6883,39.7185,39.6277,39.6504,200005.0
2015-09-08 10:10:00,52.36,52.41,52.32,52.35,177587.0,39.6504,39.6883,39.6201,39.6428,177587.0
2015-09-08 10:15:00,52.35,52.37,52.29,52.35,164732.0,39.6428,39.658,39.5974,39.6428,164732.0
2015-09-08 10:20:00,52.35,52.37,52.29,52.35,160329.0,39.6428,39.658,39.5974,39.6428,160329.0
2015-09-08 10:25:00,52.34,52.49,52.3,52.47,208481.0,39.6352,39.7488,39.605,39.7337,208481.0
2015-09-08 10:30:00,52.48,52.51,52.42,52.42,177766.0,39.7413,39.764,39.6958,39.6958,177766.0
2015-09-08 10:35:00,52.43,52.44,52.3,52.3,191132.0,39.7034,39.711,39.605,39.605,191132.0
2015-09-08 10:40:00,52.31,52.32,52.18,52.23,189600.0,39.6125,39.6201,39.5141,39.5519,189600.0
2015-09-08 10:45:00,52.22,52.23,52.13,52.16,190525.0,39.5444,39.5519,39.4762,39.4989,190525.0
2015-09-08 10:50:00,52.16,52.19,52.14,52.14,200568.0,39.4989,39.5217,39.4838,39.4838,200568.0
2015-09-08 10:55:00,52.14,52.16,52.07,52.1,359644.0,39.4838,39.4989,39.4308,39.4535,359644.0
2015-09-08 11:00:00,52.09,52.1,52.02,52.04,324885.0,39.4459,39.4535,39.3929,39.4081,324885.0
2015-09-08 11:05:00,52.04,52.09,52.03,52.09,205598.0,39.4081,39.4459,39.4005,39.4459,205598.0
2015-09-08 11:10:00,52.1,52.21,52.09,52.1,187401.0,39.4535,39.5368,39.4459,39.4535,187401.0
2015-09-08 11:15:00,52.09,52.19,52.09,52.18,120896.0,39.4459,39.5217,39.4459,39.5141,120896.0
2015-09-08 11:20:00,52.17,52.2,52.12,52.2,124941.0,39.5065,39.5292,39.4686,39.5292,124941.0
2015-09-08 11:25:00,52.2,52.2,52.06,52.09,147948.0,39.5292,39.5292,39.4232,39.4459,147948.0
2015-09-08 11:30:00,52.09,52.15,52.04,52.05,421445.0,39.4459,39.4914,39.4081,39.4156,421445.0
2015-09-08 11:35:00,52.05,52.12,52.03,52.07,118158.0,39.4156,39.4686,39.4005,39.4308,118158.0
2015-09-08 11:40:00,52.06,52.1,52.04,52.05,109263.0,39.4232,39.4535,39.4081,39.4156,109263.0
2015-09-08 11:45:00,52.05,52.07,52.01,52.05,121133.0,39.4156,39.4308,39.3853,39.4156,121133.0
2015-09-08 11:50:00,52.05,52.06,51.98,52.03,208362.0,39.4156,39.4232,39.3626,39.4005,208362.0
2015-09-08 11:55:00,52.02,52.11,52.01,52.11,140950.0,39.3929,39.4611,39.3853,39.4611,140950.0
2015-09-08 12:00:00,52.1,52.16,52.07,52.16,77956.0,39.4535,39.4989,39.4308,39.4989,77956.0
2015-09-08 12:05:00,52.17,52.28,52.17,52.27,159775.0,39.5065,39.5898,39.5065,39.5822,159775.0
2015-09-08 12:10:00,52.26,52.35,52.25,52.35,171433.0,39.5747,39.6428,39.5671,39.6428,171433.0
2015-09-08 12:15:00,52.35,52.39,52.33,52.38,153184.0,39.6428,39.6731,39.6277,39.6655,153184.0
2015-09-08 12:20:00,52.39,52.44,52.38,52.4,152517.0,39.6731,39.711,39.6655,39.6807,152517.0
2015-09-08 12:25:00,52.39,52.48,52.39,52.46,172230.0,39.6731,39.7413,39.6731,39.7261,172230.0
2015-09-08 12:30:00,52.46,52.49,52.4,52.43,125713.0,39.7261,39.7488,39.6807,39.7034,125713.0
2015-09-08 12:35:00,52.43,52.45,52.41,52.44,97407.0,39.7034,39.7185,39.6883,39.711,97407.0
2015-09-08 12:40:00,52.44,52.46,52.39,52.42,81406.0,39.711,39.7261,39.6731,39.6958,81406.0
2015-09-08 12:45:00,52.41,52.44,52.39,52.44,87239.0,39.6883,39.711,39.6731,39.711,87239.0
2015-09-08 12:50:00,52.44,52.45,52.37,52.39,128659.0,39.711,39.7185,39.658,39.6731,128659.0
2015-09-08 12:55:00,52.39,52.39,52.31,52.33,108048.0,39.6731,39.6731,39.6125,39.6277,108048.0
2015-09-08 13:00:00,52.34,52.38,52.29,52.3,72990.0,39.6352,39.6655,39.5974,39.605,72990.0
2015-09-08 13:05:00,52.3,52.32,52.26,52.3,85693.0,39.605,39.6201,39.5747,39.605,85693.0
2015-09-08 13:10:00,52.31,52.35,52.29,52.29,88754.0,39.6125,39.6428,39.5974,39.5974,88754.0
2015-09-08 13:15:00,52.29,52.32,52.27,52.28,62412.0,39.5974,39.6201,39.5822,39.5898,62412.0
2015-09-08 13:20:00,52.27,52.3,52.25,52.3,72340.0,39.5822,39.605,39.5671,39.605,72340.0
2015-09-08 13:25:00,52.3,52.34,52.26,52.32,96851.0,39.605,39.6352,39.5747,39.6201,96851.0
2015-09-08 13:30:00,52.32,52.35,52.27,52.34,71788.0,39.6201,39.6428,39.5822,39.6352,71788.0
2015-09-08 13:35:00,52.34,52.39,52.32,52.37,96364.0,39.6352,39.6731,39.6201,39.658,96364.0
2015-09-08 13:40:00,52.38,52.42,52.35,52.36,71875.0,39.6655,39.6958,39.6428,39.6504,71875.0
2015-09-08 13:45:00,52.36,52.39,52.34,52.39,82214.0,39.6504,39.6731,39.6352,39.6731,82214.0
2015-09-08 13:50:00,52.39,52.41,52.37,52.39,66730.0,39.6731,39.6883,39.658,39.6731,66730.0
2015-09-08 13:55:00,52.4,52.49,52.4,52.47,100499.0,39.6807,39.7488,39.6807,39.7337,100499.0
2015-09-08 14:00:00,52.48,52.54,52.47,52.5,124803.0,39.7413,39.7867,39.7337,39.7564,124803.0
2015-09-08 14:05:00,52.5,52.53,52.46,52.47,94866.0,39.7564,39.7791,39.7261,39.7337,94866.0
2015-09-08 14:10:00,52.47,52.48,52.4,52.42,64880.0,39.7337,39.7413,39.6807,39.6958,64880.0
2015-09-08 14:15:00,52.43,52.54,52.43,52.49,131107.0,39.7034,39.7867,39.7034,39.7488,131107.0
2015-09-08 14:20:00,52.49,52.55,52.49,52.55,105890.0,39.7488,39.7943,39.7488,39.7943,105890.0
2015-09-08 14:25:00,52.55,52.6,52.54,52.59,125828.0,39.7943,39.8321,39.7867,39.8246,125828.0
2015-09-08 14:30:00,52.59,52.65,52.58,52.65,267115.0,39.8246,39.87,39.817,39.87,267115.0
2015-09-08 14:35:00,52.65,52.76,52.64,52.74,371593.0,39.87,39.9533,39.8624,39.9382,371593.0
2015-09-08 14:40:00,52.74,52.78,52.68,52.77,344758.0,39.9382,39.9684,39.8927,39.9609,344758.0
2015-09-08 14:45:00,52.78,52.83,52.74,52.75,126889.0,39.9684,40.0063,39.9382,39.9457,126889.0
2015-09-08 14:50:00,52.76,52.86,52.75,52.85,195882.0,39.9533,40.029,39.9457,40.0215,195882.0
2015-09-08 14:55:00,52.85,52.86,52.71,52.76,227100.0,40.0215,40.029,39.9154,39.9533,227100.0
2015-09-08 15:00:00,52.76,52.85,52.75,52.83,126483.0,39.9533,40.0215,39.9457,40.0063,126483.0
2015-09-08 15:05:00,52.83,52.84,52.72,52.78,177245.0,40.0063,40.0139,39.923,39.9684,177245.0
2015-09-08 15:10:00,52.78,52.8,52.75,52.75,146043.0,39.9684,39.9836,39.9457,39.9457,146043.0
2015-09-08 15:15:00,52.75,52.75,52.71,52.74,127854.0,39.9457,39.9457,39.9154,39.9382,127854.0
2015-09-08 15:20:00,52.75,52.75,52.62,52.63,306285.0,39.9457,39.9457,39.8473,39.8549,306285.0
2015-09-08 15:25:00,52.64,52.75,52.63,52.73,206227.0,39.8624,39.9457,39.8549,39.9306,206227.0
2015-09-08 15:30:00,52.73,52.77,52.71,52.75,172614.0,39.9306,39.9609,39.9154,39.9457,172614.0
2015-09-08 15:35:00,52.75,52.87,52.74,52.84,453276.0,39.9457,40.0366,39.9382,40.0139,453276.0
2015-09-08 15:40:00,52.84,52.84,52.74,52.76,343391.0,40.0139,40.0139,39.9382,39.9533,343391.0
2015-09-08 15:45:00,52.76,52.86,52.75,52.84,413229.0,39.9533,40.029,39.9457,40.0139,413229.0
2015-09-08 15:50:00,52.85,52.89,52.78,52.89,412254.0,40.0215,40.0517,39.9684,40.0517,412254.0
2015-09-08 15:55:00,52.89,52.98,52.86,52.92,1221708.0,40.0517,40.1199,40.029,40.0745,1221708.0
2015-09-09 09:30:00,53.61,53.7,53.42,53.42,489180.0,40.597,40.6651,40.4531,40.4531,489180.0
2015-09-09 09:35:00,53.42,53.62,53.42,53.53,272589.0,40.4531,40.6045,40.4531,40.5364,272589.0
2015-09-09 09:40:00,53.53,53.55,53.31,53.34,268523.0,40.5364,40.5515,40.3698,40.3925,268523.0
2015-09-09 09:45:00,53.34,53.57,53.34,53.53,432793.0,40.3925,40.5667,40.3925,40.5364,432793.0
2015-09-09 09:50:00,53.53,53.68,53.53,53.67,267110.0,40.5364,40.65,40.5364,40.6424,267110.0
2015-09-09 09:55:00,53.68,53.69,53.58,53.6,175176.0,40.65,40.6576,40.5743,40.5894,175176.0
2015-09-09 10:00:00,53.61,53.65,53.56,53.59,356486.0,40.597,40.6273,40.5591,40.5818,356486.0
2015-09-09 10:05:00,53.58,53.59,53.5,53.53,250153.0,40.5743,40.5818,40.5137,40.5364,250153.0
2015-09-09 10:10:00,53.53,53.57,53.48,53.51,386019.0,40.5364,40.5667,40.4985,40.5212,386019.0
2015-09-09 10:15:00,53.51,53.54,53.46,53.47,215074.0,40.5212,40.544,40.4834,40.491,215074.0
2015-09-09 10:20:00,53.47,53.55,53.43,53.53,135372.0,40.491,40.5515,40.4607,40.5364,135372.0
2015-09-09 10:25:00,53.53,53.6,53.52,53.54,158637.0,40.5364,40.5894,40.5288,40.544,158637.0
2015-09-09 10:30:00,53.54,53.57,53.36,53.37,233954.0,40.544,40.5667,40.4077,40.4152,233954.0
2015-09-09 10:35:00,53.37,53.37,53.26,53.3,193806.0,40.4152,40.4152,40.3319,40.3622,193806.0
2015-09-09 10:40:00,53.3,53.35,53.24,53.35,164401.0,40.3622,40.4001,40.3168,40.4001,164401.0
2015-09-09 10:45:00,53.35,53.35,53.3,53.33,127742.0,40.4001,40.4001,40.3622,40.3849,127742.0
2015-09-09 10:50:00,53.32,53.32,53.24,53.26,155558.0,40.3774,40.3774,40.3168,40.3319,155558.0
2015-09-09 10:55:00,53.25,53.28,53.2,53.27,133933.0,40.3244,40.3471,40.2865,40.3395,133933.0
2015-09-09 11:00:00,53.27,53.36,53.27,53.35,125584.0,40.3395,40.4077,40.3395,40.4001,125584.0
2015-09-09 11:05:00,53.34,53.36,53.26,53.32,116488.0,40.3925,40.4077,40.3319,40.3774,116488.0
2015-09-09 11:10:00,53.32,53.4,53.31,53.4,91205.0,40.3774,40.4379,40.3698,40.4379,91205.0
2015-09-09 11:15:00,53.4,53.4,53.3,53.3,70803.0,40.4379,40.4379,40.3622,40.3622,70803.0
2015-09-09 11:20:00,53.3,53.31,53.2,53.27,204960.0,40.3622,40.3698,40.2865,40.3395,204960.0
2015-09-09 11:25:00,53.27,53.27,53.19,53.23,121421.0,40.3395,40.3395,40.2789,40.3092,121421.0
2015-09-09 11:30:00,53.24,53.31,53.23,53.24,79546.0,40.3168,40.3698,40.3092,40.3168,79546.0
2015-09-09 11:35:00,53.25,53.25,53.17,53.2,96418.0,40.3244,40.3244,40.2638,40.2865,96418.0
2015-09-09 11:40:00,53.19,53.24,53.12,53.23,128438.0,40.2789,40.3168,40.2259,40.3092,128438.0
2015-09-09 11:45:00,53.23,53.27,53.21,53.24,92546.0,40.3092,40.3395,40.2941,40.3168,92546.0
2015-09-09 11:50:00,53.23,53.25,53.18,53.2,61692.0,40.3092,40.3244,40.2713,40.2865,61692.0
2015-09-09 11:55:00,53.21,53.25,53.19,53.21,71291.0,40.2941,40.3244,40.2789,40.2941,71291.0
2015-09-09 12:00:00,53.21,53.25,53.16,53.19,96870.0,40.2941,40.3244,40.2562,40.2789,96870.0
2015-09-09 12:05:00,53.19,53.24,53.13,53.23,102375.0,40.2789,40.3168,40.2335,40.3092,102375.0
2015-09-09 12:10:00,53.23,53.26,53.21,53.24,61091.0,40.3092,40.3319,40.2941,40.3168,61091.0
2015-09-09 12:15:00,53.24,53.33,53.24,53.32,50243.0,40.3168,40.3849,40.3168,40.3774,50243.0
2015-09-09 12:20:00,53.33,53.34,53.26,53.28,84050.0,40.3849,40.3925,40.3319,40.3471,84050.0
2015-09-09 12:25:00,53.29,53.3,53.23,53.3,55419.0,40.3546,40.3622,40.3092,40.3622,55419.0
2015-09-09 12:30:00,53.31,53.34,53.26,53.27,58595.0,40.3698,40.3925,40.3319,40.3395,58595.0
2015-09-09 12:35:00,53.26,53.3,53.2,53.24,67584.0,40.3319,40.3622,40.2865,40.3168,67584.0
2015-09-09 12:40:00,53.23,53.27,53.19,53.25,61759.0,40.3092,40.3395,40.2789,40.3244,61759.0
2015-09-09 12:45:00,53.26,53.28,53.19,53.19,68384.0,40.3319,40.3471,40.2789,40.2789,68384.0
2015-09-09 12:50:00,53.2,53.21,53.13,53.14,74156.0,40.2865,40.2941,40.2335,40.2411,74156.0
2015-09-09 12:55:00,53.13,53.15,53.09,53.13,76746.0,40.2335,40.2486,40.2032,40.2335,76746.0
2015-09-09 13:00:00,53.13,53.17,53.1,53.16,52985.0,40.2335,40.2638,40.2108,40.2562,52985.0
2015-09-09 13:05:00,53.16,53.17,53.09,53.12,70914.0,40.2562,40.2638,40.2032,40.2259,70914.0
2015-09-09 13:10:00,53.11,53.14,53.08,53.14,63332.0,40.2183,40.2411,40.1956,40.2411,63332.0
2015-09-09 13:15:00,53.13,53.21,53.13,53.2,80410.0,40.2335,40.2941,40.2335,40.2865,80410.0
2015-09-09 13:20:00,53.2,53.24,53.11,53.12,75542.0,40.2865,40.3168,40.2183,40.2259,75542.0
2015-09-09 13:25:00,53.11,53.11,52.97,52.99,114701.0,40.2183,40.2183,40.1123,40.1275,114701.0
2015-09-09 13:30:00,52.99,52.99,52.89,52.94,161282.0,40.1275,40.1275,40.0517,40.0896,161282.0
2015-09-09 13:35:00,52.94,52.95,52.87,52.88,90948.0,40.0896,40.0972,40.0366,40.0442,90948.0
2015-09-09 13:40:00,52.89,52.9,52.8,52.82,103229.0,40.0517,40.0593,39.9836,39.9987,103229.0
2015-09-09 13:45:00,52.81,52.87,52.79,52.85,91862.0,39.9912,40.0366,39.976,40.0215,91862.0
2015-09-09 13:50:00,52.85,52.85,52.72,52.79,149216.0,40.0215,40.0215,39.923,39.976,149216.0
2015-09-09 13:55:00,52.8,52.8,52.68,52.72,135080.0,39.9836,39.9836,39.8927,39.923,135080.0
2015-09-09 14:00:00,52.72,52.75,52.65,52.72,113263.0,39.923,39.9457,39.87,39.923,113263.0
2015-09-09 14:05:00,52.72,52.76,52.67,52.72,112668.0,39.923,39.9533,39.8851,39.923,112668.0
2015-09-09 14:10:00,52.72,52.78,52.71,52.76,96463.0,39.923,39.9684,39.9154,39.9533,96463.0
2015-09-09 14:15:00,52.76,52.76,52.69,52.73,92361.0,39.9533,39.9533,39.9003,39.9306,92361.0
2015-09-09 14:20:00,52.72,52.72,52.61,52.65,119911.0,39.923,39.923,39.8397,39.87,119911.0
2015-09-09 14:25:00,52.65,52.68,52.59,52.63,129210.0,39.87,39.8927,39.8246,39.8549,129210.0
2015-09-09 14:30:00,52.64,52.65,52.58,52.6,97699.0,39.8624,39.87,39.817,39.8321,97699.0
2015-09-09 14:35:00,52.61,52.7,52.6,52.64,95433.0,39.8397,39.9079,39.8321,39.8624,95433.0
2015-09-09 14:40:00,52.64,52.65,52.5,52.54,149467.0,39.8624,39.87,39.7564,39.7867,149467.0
2015-09-09 14:45:00,52.54,52.63,52.53,52.58,90070.0,39.7867,39.8549,39.7791,39.817,90070.0
2015-09-09 14:50:00,52.59,52.68,52.56,52.63,107086.0,39.8246,39.8927,39.8018,39.8549,107086.0
2015-09-09 14:55:00,52.64,52.64,52.58,52.59,63611.0,39.8624,39.8624,39.817,39.8246,63611.0
2015-09-09 15:00:00,52.58,52.69,52.49,52.69,151584.0,39.817,39.9003,39.7488,39.9003,151584.0
2015-09-09 15:05:00,52.68,52.76,52.66,52.73,119059.0,39.8927,39.9533,39.8776,39.9306,119059.0
2015-09-09 15:10:00,52.74,52.75,52.58,52.67,168412.0,39.9382,39.9457,39.817,39.8851,168412.0
2015-09-09 15:15:00,52.67,52.77,52.56,52.71,166760.0,39.8851,39.9609,39.8018,39.9154,166760.0
2015-09-09 15:20:00,52.71,52.74,52.65,52.69,167348.0,39.9154,39.9382,39.87,39.9003,167348.0
2015-09-09 15:25:00,52.69,52.71,52.51,52.54,235272.0,39.9003,39.9154,39.764,39.7867,235272.0
2015-09-09 15:30:00,52.54,52.55,52.31,52.39,256681.0,39.7867,39.7943,39.6125,39.6731,256681.0
2015-09-09 15:35:00,52.39,52.48,52.32,52.33,199574.0,39.6731,39.7413,39.6201,39.6277,199574.0
2015-09-09 15:40:00,52.33,52.33,52.17,52.18,385209.0,39.6277,39.6277,39.5065,39.5141,385209.0
2015-09-09 15:45:00,52.17,52.24,52.09,52.16,450353.0,39.5065,39.5595,39.4459,39.4989,450353.0
2015-09-09 15:50:00,52.16,52.24,52.04,52.05,533154.0,39.4989,39.5595,39.4081,39.4156,533154.0
2015-09-09 15:55:00,52.06,52.23,52.02,52.18,1207332.0,39.4232,39.5519,39.3929,39.5141,1207332.0
2015-09-10 09:30:00,52.07,52.16,51.9,51.92,557406.0,39.4308,39.4989,39.302,39.3172,557406.0
2015-09-10 09:35:00,51.91,52.05,51.8,52.04,310332.0,39.3096,39.4156,39.2263,39.4081,310332.0
2015-09-10 09:40:00,52.04,52.27,52.03,52.1,245725.0,39.4081,39.5822,39.4005,39.4535,245725.0
2015-09-10 09:45:00,52.11,52.22,52.06,52.2,218522.0,39.4611,39.5444,39.4232,39.5292,218522.0
2015-09-10 09:50:00,52.2,52.21,51.97,52.01,217892.0,39.5292,39.5368,39.3551,39.3853,217892.0
2015-09-10 09:55:00,52.01,52.07,51.94,51.95,149893.0,39.3853,39.4308,39.3323,39.3399,149893.0
2015-09-10 10:00:00,51.95,52.07,51.92,52.0,233361.0,39.3399,39.4308,39.3172,39.3778,233361.0
2015-09-10 10:05:00,52.0,52.11,52.0,52.06,235597.0,39.3778,39.4611,39.3778,39.4232,235597.0
2015-09-10 10:10:00,52.07,52.09,51.97,52.05,136223.0,39.4308,39.4459,39.3551,39.4156,136223.0
2015-09-10 10:15:00,52.04,52.13,51.98,52.12,177045.0,39.4081,39.4762,39.3626,39.4686,177045.0
2015-09-10 10:20:00,52.13,52.15,52.02,52.03,177108.0,39.4762,39.4914,39.3929,39.4005,177108.0
2015-09-10 10:25:00,52.03,52.11,51.98,52.11,154933.0,39.4005,39.4611,39.3626,39.4611,154933.0
2015-09-10 10:30:00,52.12,52.25,52.09,52.23,218556.0,39.4686,39.5671,39.4459,39.5519,218556.0
2015-09-10 10:35:00,52.23,52.43,52.23,52.4,387847.0,39.5519,39.7034,39.5519,39.6807,387847.0
2015-09-10 10:40:00,52.39,52.49,52.39,52.42,272651.0,39.6731,39.7488,39.6731,39.6958,272651.0
2015-09-10 10:45:00,52.42,52.51,52.42,52.48,109193.0,39.6958,39.764,39.6958,39.7413,109193.0
2015-09-10 10:50:00,52.48,52.56,52.48,52.5,155632.0,39.7413,39.8018,39.7413,39.7564,155632.0
2015-09-10 10:55:00,52.51,52.51,52.39,52.4,243293.0,39.764,39.764,39.6731,39.6807,243293.0
2015-09-10 11:00:00,52.4,52.41,52.32,52.33,237611.0,39.6807,39.6883,39.6201,39.6277,237611.0
2015-09-10 11:05:00,52.32,52.34,52.2,52.2,312512.0,39.6201,39.6352,39.5292,39.5292,312512.0
2015-09-10 11:10:00,52.21,52.21,52.07,52.07,310382.0,39.5368,39.5368,39.4308,39.4308,310382.0
2015-09-10 11:15:00,52.08,52.1,52.0,52.02,235696.0,39.4384,39.4535,39.3778,39.3929,235696.0
2015-09-10 11:20:00,52.02,52.06,51.95,52.05,218054.0,39.3929,39.4232,39.3399,39.4156,218054.0
2015-09-10 11:25:00,52.05,52.11,51.99,52.1,169555.0,39.4156,39.4611,39.3702,39.4535,169555.0
2015-09-10 11:30:00,52.11,52.19,52.1,52.14,144450.0,39.4611,39.5217,39.4535,39.4838,144450.0
2015-09-10 11:35:00,52.14,52.29,52.14,52.28,107406.0,39.4838,39.5974,39.4838,39.5898,107406.0
2015-09-10 11:40:00,52.28,52.35,52.21,52.31,130792.0,39.5898,39.6428,39.5368,39.6125,130792.0
2015-09-10 11:45:00,52.32,52.33,52.22,52.22,110013.0,39.6201,39.6277,39.5444,39.5444,110013.0
2015-09-10 11:50:00,52.23,52.28,52.16,52.28,107821.0,39.5519,39.5898,39.4989,39.5898,107821.0
2015-09-10 11:55:00,52.28,52.35,52.18,52.32,336090.0,39.5898,39.6428,39.5141,39.6201,336090.0
2015-09-10 12:00:00,52.33,52.38,52.3,52.37,194270.0,39.6277,39.6655,39.605,39.658,194270.0
2015-09-10 12:05:00,52.38,52.53,52.32,52.52,173976.0,39.6655,39.7791,39.6201,39.7716,173976.0
2015-09-10 12:10:00,52.53,52.54,52.45,52.51,189121.0,39.7791,39.7867,39.7185,39.764,189121.0
2015-09-10 12:15:00,52.51,52.55,52.38,52.38,205623.0,39.764,39.7943,39.6655,39.6655,205623.0
2015-09-10 12:20:00,52.38,52.44,52.36,52.39,137036.0,39.6655,39.711,39.6504,39.6731,137036.0
2015-09-10 12:25:00,52.4,52.47,52.33,52.38,174272.0,39.6807,39.7337,39.6277,39.6655,174272.0
2015-09-10 12:30:00,52.38,52.39,52.31,52.37,120310.0,39.6655,39.6731,39.6125,39.658,120310.0
2015-09-10 12:35:00,52.38,52.45,52.37,52.45,78322.0,39.6655,39.7185,39.658,39.7185,78322.0
2015-09-10 12:40:00,52.45,52.45,52.37,52.41,81166.0,39.7185,39.7185,39.658,39.6883,81166.0
2015-09-10 12:45:00,52.41,52.5,52.37,52.48,128373.0,39.6883,39.7564,39.658,39.7413,128373.0
2015-09-10 12:50:00,52.48,52.48,52.41,52.45,53158.0,39.7413,39.7413,39.6883,39.7185,53158.0
2015-09-10 12:55:00,52.45,52.5,52.36,52.45,142665.0,39.7185,39.7564,39.6504,39.7185,142665.0
2015-09-10 13:00:00,52.45,52.45,52.34,52.39,88139.0,39.7185,39.7185,39.6352,39.6731,88139.0
2015-09-10 13:05:00,52.4,52.46,52.4,52.41,80810.0,39.6807,39.7261,39.6807,39.6883,80810.0
2015-09-10 13:10:00,52.42,52.52,52.42,52.48,151494.0,39.6958,39.7716,39.6958,39.7413,151494.0
2015-09-10 13:15:00,52.48,52.56,52.47,52.53,121152.0,39.7413,39.8018,39.7337,39.7791,121152.0
2015-09-10 13:20:00,52.53,52.66,52.51,52.64,184628.0,39.7791,39.8776,39.764,39.8624,184628.0
2015-09-10 13:25:00,52.65,52.75,52.57,52.74,243123.0,39.87,39.9457,39.8094,39.9382,243123.0
2015-09-10 13:30:00,52.74,52.79,52.69,52.73,147271.0,39.9382,39.976,39.9003,39.9306,147271.0
2015-09-10 13:35:00,52.73,52.86,52.72,52.83,267793.0,39.9306,40.029,39.923,40.0063,267793.0
2015-09-10 13:40:00,52.82,52.84,52.73,52.8,131496.0,39.9987,40.0139,39.9306,39.9836,131496.0
2015-09-10 13:45:00,52.8,52.8,52.72,52.77,152767.0,39.9836,39.9836,39.923,39.9609,152767.0
2015-09-10 13:50:00,52.77,52.8,52.7,52.7,85345.0,39.9609,39.9836,39.9079,39.9079,85345.0
2015-09-10 13:55:00,52.7,52.76,52.7,52.76,95447.0,39.9079,39.9533,39.9079,39.9533,95447.0
2015-09-10 14:00:00,52.76,52.84,52.71,52.78,169679.0,39.9533,40.0139,39.9154,39.9684,169679.0
2015-09-10 14:05:00,52.78,52.81,52.75,52.75,68094.0,39.9684,39.9912,39.9457,39.9457,68094.0
2015-09-10 14:10:00,52.76,52.8,52.75,52.77,79558.0,39.9533,39.9836,39.9457,39.9609,79558.0
2015-09-10 14:15:00,52.76,52.77,52.62,52.65,123593.0,39.9533,39.9609,39.8473,39.87,123593.0
2015-09-10 14:20:00,52.64,52.72,52.62,52.7,103604.0,39.8624,39.923,39.8473,39.9079,103604.0
2015-09-10 14:25:00,52.7,52.7,52.64,52.68,100324.0,39.9079,39.9079,39.8624,39.8927,100324.0
2015-09-10 14:30:00,52.68,52.75,52.66,52.68,105583.0,39.8927,39.9457,39.8776,39.8927,105583.0
2015-09-10 14:35:00,52.67,52.7,52.65,52.67,75881.0,39.8851,39.9079,39.87,39.8851,75881.0
2015-09-10 14:40:00,52.67,52.74,52.66,52.7,88945.0,39.8851,39.9382,39.8776,39.9079,88945.0
2015-09-10 14:45:00,52.7,52.7,52.63,52.65,100161.0,39.9079,39.9079,39.8549,39.87,100161.0
2015-09-10 14:50:00,52.65,52.72,52.63,52.71,144804.0,39.87,39.923,39.8549,39.9154,144804.0
2015-09-10 14:55:00,52.68,52.68,52.54,52.55,137096.0,39.8927,39.8927,39.7867,39.7943,137096.0
2015-09-10 15:00:00,52.55,52.6,52.5,52.53,172733.0,39.7943,39.8321,39.7564,39.7791,172733.0
2015-09-10 15:05:00,52.54,52.62,52.53,52.58,128497.0,39.7867,39.8473,39.7791,39.817,128497.0
2015-09-10 15:10:00,52.59,52.64,52.54,52.61,158070.0,39.8246,39.8624,39.7867,39.8397,158070.0
2015-09-10 15:15:00,52.61,52.7,52.55,52.59,278137.0,39.8397,39.9079,39.7943,39.8246,278137.0
2015-09-10 15:20:00,52.59,52.62,52.47,52.5,460734.0,39.8246,39.8473,39.7337,39.7564,460734.0
2015-09-10 15:25:00,52.5,52.56,52.44,52.48,190611.0,39.7564,39.8018,39.711,39.7413,190611.0
2015-09-10 15:30:00,52.48,52.51,52.37,52.43,206533.0,39.7413,39.764,39.658,39.7034,206533.0
2015-09-10 15:35:00,52.43,52.49,52.34,52.44,216264.0,39.7034,39.7488,39.6352,39.711,216264.0
2015-09-10 15:40:00,52.44,52.44,52.31,52.38,239836.0,39.711,39.711,39.6125,39.6655,239836.0
2015-09-10 15:45:00,52.37,52.43,52.28,52.41,293707.0,39.658,39.7034,39.5898,39.6883,293707.0
2015-09-10 15:50:00,52.41,52.5,52.35,52.47,354520.0,39.6883,39.7564,39.6428,39.7337,354520.0
2015-09-10 15:55:00,52.46,52.59,52.46,52.55,926402.0,39.7261,39.8246,39.7261,39.7943,926402.0
2015-09-11 09:30:00,52.4,52.4,52.14,52.18,370210.0,39.6807,39.6807,39.4838,39.5141,370210.0
2015-09-11 09:35:00,52.19,52.43,52.13,52.36,178645.0,39.5217,39.7034,39.4762,39.6504,178645.0
2015-09-11 09:40:00,52.35,52.46,52.31,52.4,206718.0,39.6428,39.7261,39.6125,39.6807,206718.0
2015-09-11 09:45:00,52.4,52.43,52.3,52.35,170698.0,39.6807,39.7034,39.605,39.6428,170698.0
2015-09-11 09:50:00,52.35,52.37,52.27,52.3,109560.0,39.6428,39.658,39.5822,39.605,109560.0
2015-09-11 09:55:00,52.3,52.35,52.17,52.18,101051.0,39.605,39.6428,39.5065,39.5141,101051.0
2015-09-11 10:00:00,52.19,52.24,52.12,52.15,169253.0,39.5217,39.5595,39.4686,39.4914,169253.0
2015-09-11 10:05:00,52.15,52.2,52.09,52.16,93622.0,39.4914,39.5292,39.4459,39.4989,93622.0
2015-09-11 10:10:00,52.16,52.19,52.11,52.17,80623.0,39.4989,39.5217,39.4611,39.5065,80623.0
2015-09-11 10:15:00,52.17,52.24,52.12,52.22,97288.0,39.5065,39.5595,39.4686,39.5444,97288.0
2015-09-11 10:20:00,52.22,52.25,52.19,52.21,152383.0,39.5444,39.5671,39.5217,39.5368,152383.0
2015-09-11 10:25:00,52.21,52.23,52.12,52.13,53589.0,39.5368,39.5519,39.4686,39.4762,53589.0
2015-09-11 10:30:00,52.12,52.19,52.11,52.16,82912.0,39.4686,39.5217,39.4611,39.4989,82912.0
2015-09-11 10:35:00,52.15,52.18,52.09,52.18,111364.0,39.4914,39.5141,39.4459,39.5141,111364.0
2015-09-11 10:40:00,52.19,52.25,52.16,52.24,120194.0,39.5217,39.5671,39.4989,39.5595,120194.0
2015-09-11 10:45:00,52.24,52.28,52.19,52.2,161987.0,39.5595,39.5898,39.5217,39.5292,161987.0
2015-09-11 10:50:00,52.19,52.19,52.09,52.1,94422.0,39.5217,39.5217,39.4459,39.4535,94422.0
2015-09-11 10:55:00,52.1,52.12,52.06,52.1,107276.0,39.4535,39.4686,39.4232,39.4535,107276.0
2015-09-11 11:00:00,52.1,52.15,52.07,52.13,100378.0,39.4535,39.4914,39.4308,39.4762,100378.0
2015-09-11 11:05:00,52.14,52.2,52.13,52.16,71591.0,39.4838,39.5292,39.4762,39.4989,71591.0
2015-09-11 11:10:00,52.16,52.18,52.11,52.12,104478.0,39.4989,39.5141,39.4611,39.4686,104478.0
2015-09-11 11:15:00,52.12,52.12,52.03,52.12,101409.0,39.4686,39.4686,39.4005,39.4686,101409.0
2015-09-11 11:20:00,52.12,52.13,52.03,52.09,107620.0,39.4686,39.4762,39.4005,39.4459,107620.0
2015-09-11 11:25:00,52.09,52.12,52.08,52.11,127165.0,39.4459,39.4686,39.4384,39.4611,127165.0
2015-09-11 11:30:00,52.11,52.14,52.05,52.07,121639.0,39.4611,39.4838,39.4156,39.4308,121639.0
2015-09-11 11:35:00,52.06,52.18,52.04,52.16,84167.0,39.4232,39.5141,39.4081,39.4989,84167.0
2015-09-11 11:40:00,52.17,52.19,52.14,52.19,61326.0,39.5065,39.5217,39.4838,39.5217,61326.0
2015-09-11 11:45:00,52.19,52.21,52.12,52.19,61697.0,39.5217,39.5368,39.4686,39.5217,61697.0
2015-09-11 11:50:00,52.19,52.31,52.18,52.27,133501.0,39.5217,39.6125,39.5141,39.5822,133501.0
2015-09-11 11:55:00,52.28,52.3,52.24,52.25,65064.0,39.5898,39.605,39.5595,39.5671,65064.0
2015-09-11 12:00:00,52.26,52.41,52.25,52.37,130797.0,39.5747,39.6883,39.5671,39.658,130797.0
2015-09-11 12:05:00,52.38,52.4,52.31,52.31,85934.0,39.6655,39.6807,39.6125,39.6125,85934.0
2015-09-11 12:10:00,52.31,52.42,52.31,52.41,81424.0,39.6125,39.6958,39.6125,39.6883,81424.0
2015-09-11 12:15:00,52.42,52.45,52.35,52.38,88222.0,39.6958,39.7185,39.6428,39.6655,88222.0
2015-09-11 12:20:00,52.37,52.38,52.31,52.35,38418.0,39.658,39.6655,39.6125,39.6428,38418.0
2015-09-11 12:25:00,52.35,52.39,52.32,52.37,79264.0,39.6428,39.6731,39.6201,39.658,79264.0
2015-09-11 12:30:00,52.37,52.4,52.32,52.33,53948.0,39.658,39.6807,39.6201,39.6277,53948.0
2015-09-11 12:35:00,52.33,52.34,52.27,52.29,58322.0,39.6277,39.6352,39.5822,39.5974,58322.0
2015-09-11 12:40:00,52.29,52.32,52.27,52.31,40343.0,39.5974,39.6201,39.5822,39.6125,40343.0
2015-09-11 12:45:00,52.32,52.39,52.3,52.39,46218.0,39.6201,39.6731,39.605,39.6731,46218.0
2015-09-11 12:50:00,52.39,52.45,52.36,52.38,111477.0,39.6731,39.7185,39.6504,39.6655,111477.0
2015-09-11 12:55:00,52.38,52.4,52.35,52.37,55064.0,39.6655,39.6807,39.6428,39.658,55064.0
2015-09-11 13:00:00,52.37,52.39,52.34,52.35,56914.0,39.658,39.6731,39.6352,39.6428,56914.0
2015-09-11 13:05:00,52.36,52.36,52.29,52.3,46991.0,39.6504,39.6504,39.5974,39.605,46991.0
2015-09-11 13:10:00,52.3,52.33,52.26,52.27,30287.0,39.605,39.6277,39.5747,39.5822,30287.0
2015-09-11 13:15:00,52.28,52.29,52.25,52.26,59480.0,39.5898,39.5974,39.5671,39.5747,59480.0
2015-09-11 13:20:00,52.26,52.28,52.19,52.2,143007.0,39.5747,39.5898,39.5217,39.5292,143007.0
2015-09-11 13:25:00,52.2,52.25,52.17,52.17,78976.0,39.5292,39.5671,39.5065,39.5065,78976.0
2015-09-11 13:30:00,52.17,52.22,52.14,52.16,61007.0,39.5065,39.5444,39.4838,39.4989,61007.0
2015-09-11 13:35:00,52.16,52.19,52.12,52.19,59707.0,39.4989,39.5217,39.4686,39.5217,59707.0
2015-09-11 13:40:00,52.18,52.21,52.14,52.2,38639.0,39.5141,39.5368,39.4838,39.5292,38639.0
2015-09-11 13:45:00,52.2,52.2,52.14,52.18,65727.0,39.5292,39.5292,39.4838,39.5141,65727.0
2015-09-11 13:50:00,52.18,52.24,52.16,52.23,90420.0,39.5141,39.5595,39.4989,39.5519,90420.0
2015-09-11 13:55:00,52.24,52.26,52.21,52.22,51112.0,39.5595,39.5747,39.5368,39.5444,51112.0
2015-09-11 14:00:00,52.21,52.23,52.13,52.2,88789.0,39.5368,39.5519,39.4762,39.5292,88789.0
2015-09-11 14:05:00,52.19,52.24,52.16,52.23,80600.0,39.5217,39.5595,39.4989,39.5519,80600.0
2015-09-11 14:10:00,52.23,52.3,52.22,52.27,140242.0,39.5519,39.605,39.5444,39.5822,140242.0
2015-09-11 14:15:00,52.26,52.31,52.25,52.3,62045.0,39.5747,39.6125,39.5671,39.605,62045.0
2015-09-11 14:20:00,52.3,52.34,52.29,52.33,59806.0,39.605,39.6352,39.5974,39.6277,59806.0
2015-09-11 14:25:00,52.33,52.33,52.26,52.28,80351.0,39.6277,39.6277,39.5747,39.5898,80351.0
2015-09-11 14:30:00,52.29,52.37,52.29,52.35,91703.0,39.5974,39.658,39.5974,39.6428,91703.0
2015-09-11 14:35:00,52.34,52.41,52.33,52.37,99529.0,39.6352,39.6883,39.6277,39.658,99529.0
2015-09-11 14:40:00,52.36,52.37,52.32,52.34,101081.0,39.6504,39.658,39.6201,39.6352,101081.0
2015-09-11 14:45:00,52.34,52.4,52.34,52.38,79582.0,39.6352,39.6807,39.6352,39.6655,79582.0
2015-09-11 14:50:00,52.39,52.4,52.33,52.38,65267.0,39.6731,39.6807,39.6277,39.6655,65267.0
2015-09-11 14:55:00,52.38,52.41,52.34,52.37,120878.0,39.6655,39.6883,39.6352,39.658,120878.0
2015-09-11 15:00:00,52.37,52.41,52.36,52.4,91577.0,39.658,39.6883,39.6504,39.6807,91577.0
2015-09-11 15:05:00,52.4,52.48,52.38,52.41,133068.0,39.6807,39.7413,39.6655,39.6883,133068.0
2015-09-11 15:10:00,52.41,52.46,52.41,52.45,115334.0,39.6883,39.7261,39.6883,39.7185,115334.0
2015-09-11 15:15:00,52.46,52.48,52.39,52.4,188435.0,39.7261,39.7413,39.6731,39.6807,188435.0
2015-09-11 15:20:00,52.39,52.4,52.32,52.36,147527.0,39.6731,39.6807,39.6201,39.6504,147527.0
2015-09-11 15:25:00,52.35,52.43,52.35,52.39,120162.0,39.6428,39.7034,39.6428,39.6731,120162.0
2015-09-11 15:30:00,52.39,52.39,52.31,52.34,156890.0,39.6731,39.6731,39.6125,39.6352,156890.0
2015-09-11 15:35:00,52.34,52.42,52.33,52.41,164173.0,39.6352,39.6958,39.6277,39.6883,164173.0
2015-09-11 15:40:00,52.41,52.41,52.33,52.36,106720.0,39.6883,39.6883,39.6277,39.6504,106720.0
2015-09-11 15:45:00,52.36,52.38,52.33,52.34,262811.0,39.6504,39.6655,39.6277,39.6352,262811.0
2015-09-11 15:50:00,52.34,52.43,52.34,52.42,221299.0,39.6352,39.7034,39.6352,39.6958,221299.0
2015-09-11 15:55:00,52.43,52.66,52.42,52.6,1071765.0,39.7034,39.8776,39.6958,39.8321,1071765.0
2015-09-14 09:30:00,52.63,52.88,52.53,52.8,595000.0,39.8549,40.0442,39.7791,39.9836,595000.0
2015-09-14 09:35:00,52.8,52.81,52.46,52.55,451622.0,39.9836,39.9912,39.7261,39.7943,451622.0
2015-09-14 09:40:00,52.56,52.63,52.48,52.48,155536.0,39.8018,39.8549,39.7413,39.7413,155536.0
2015-09-14 09:45:00,52.49,52.53,52.41,52.46,224346.0,39.7488,39.7791,39.6883,39.7261,224346.0
2015-09-14 09:50:00,52.46,52.56,52.43,52.55,155949.0,39.7261,39.8018,39.7034,39.7943,155949.0
2015-09-14 09:55:00,52.55,52.57,52.51,52.54,164356.0,39.7943,39.8094,39.764,39.7867,164356.0
2015-09-14 10:00:00,52.53,52.6,52.51,52.58,99770.0,39.7791,39.8321,39.764,39.817,99770.0
2015-09-14 10:05:00,52.58,52.68,52.57,52.66,129777.0,39.817,39.8927,39.8094,39.8776,129777.0
2015-09-14 10:10:00,52.66,52.69,52.6,52.61,214337.0,39.8776,39.9003,39.8321,39.8397,214337.0
2015-09-14 10:15:00,52.61,52.67,52.59,52.6,157665.0,39.8397,39.8851,39.8246,39.8321,157665.0
2015-09-14 10:20:00,52.6,52.67,52.58,52.66,112531.0,39.8321,39.8851,39.817,39.8776,112531.0
2015-09-14 10:25:00,52.66,52.67,52.56,52.58,108061.0,39.8776,39.8851,39.8018,39.817,108061.0
2015-09-14 10:30:00,52.57,52.66,52.57,52.66,91680.0,39.8094,39.8776,39.8094,39.8776,91680.0
2015-09-14 10:35:00,52.66,52.78,52.6,52.75,141752.0,39.8776,39.9684,39.8321,39.9457,141752.0
2015-09-14 10:40:00,52.76,52.81,52.7,52.8,99578.0,39.9533,39.9912,39.9079,39.9836,99578.0
2015-09-14 10:45:00,52.8,52.8,52.73,52.76,77277.0,39.9836,39.9836,39.9306,39.9533,77277.0
2015-09-14 10:50:00,52.76,52.77,52.67,52.69,92148.0,39.9533,39.9609,39.8851,39.9003,92148.0
2015-09-14 10:55:00,52.69,52.71,52.65,52.71,67590.0,39.9003,39.9154,39.87,39.9154,67590.0
2015-09-14 11:00:00,52.71,52.77,52.7,52.76,98557.0,39.9154,39.9609,39.9079,39.9533,98557.0
2015-09-14 11:05:00,52.76,52.78,52.72,52.73,113887.0,39.9533,39.9684,39.923,39.9306,113887.0
2015-09-14 11:10:00,52.74,52.75,52.63,52.65,142551.0,39.9382,39.9457,39.8549,39.87,142551.0
2015-09-14 11:15:00,52.65,52.66,52.59,52.61,86085.0,39.87,39.8776,39.8246,39.8397,86085.0
2015-09-14 11:20:00,52.61,52.63,52.55,52.57,96367.0,39.8397,39.8549,39.7943,39.8094,96367.0
2015-09-14 11:25:00,52.58,52.6,52.52,52.56,105467.0,39.817,39.8321,39.7716,39.8018,105467.0
2015-09-14 11:30:00,52.56,52.58,52.53,52.55,118838.0,39.8018,39.817,39.7791,39.7943,118838.0
2015-09-14 11:35:00,52.55,52.61,52.53,52.6,147419.0,39.7943,39.8397,39.7791,39.8321,147419.0
2015-09-14 11:40:00,52.6,52.63,52.59,52.59,100949.0,39.8321,39.8549,39.8246,39.8246,100949.0
2015-09-14 11:45:00,52.6,52.62,52.59,52.62,225756.0,39.8321,39.8473,39.8246,39.8473,225756.0
2015-09-14 11:50:00,52.62,52.7,52.59,52.68,120160.0,39.8473,39.9079,39.8246,39.8927,120160.0
2015-09-14 11:55:00,52.68,52.7,52.66,52.68,70454.0,39.8927,39.9079,39.8776,39.8927,70454.0
2015-09-14 12:00:00,52.68,52.68,52.57,52.59,120794.0,39.8927,39.8927,39.8094,39.8246,120794.0
2015-09-14 12:05:00,52.58,52.63,52.56,52.58,102649.0,39.817,39.8549,39.8018,39.817,102649.0
2015-09-14 12:10:00,52.57,52.58,52.48,52.5,215330.0,39.8094,39.817,39.7413,39.7564,215330.0
2015-09-14 12:15:00,52.51,52.56,52.5,52.52,94572.0,39.764,39.8018,39.7564,39.7716,94572.0
2015-09-14 12:20:00,52.51,52.52,52.46,52.52,138233.0,39.764,39.7716,39.7261,39.7716,138233.0
2015-09-14 12:25:00,52.52,52.54,52.47,52.5,130654.0,39.7716,39.7867,39.7337,39.7564,130654.0
2015-09-14 12:30:00,52.51,52.61,52.46,52.6,172778.0,39.764,39.8397,39.7261,39.8321,172778.0
2015-09-14 12:35:00,52.6,52.63,52.56,52.57,145119.0,39.8321,39.8549,39.8018,39.8094,145119.0
2015-09-14 12:40:00,52.58,52.65,52.57,52.63,189808.0,39.817,39.87,39.8094,39.8549,189808.0
2015-09-14 12:45:00,52.63,52.67,52.62,52.64,137170.0,39.8549,39.8851,39.8473,39.8624,137170.0
2015-09-14 12:50:00,52.64,52.68,52.63,52.64,65622.0,39.8624,39.8927,39.8549,39.8624,65622.0
2015-09-14 12:55:00,52.63,52.69,52.59,52.6,113833.0,39.8549,39.9003,39.8246,39.8321,113833.0
2015-09-14 13:00:00,52.6,52.62,52.54,52.55,72475.0,39.8321,39.8473,39.7867,39.7943,72475.0
2015-09-14 13:05:00,52.55,52.63,52.54,52.62,151186.0,39.7943,39.8549,39.7867,39.8473,151186.0
2015-09-14 13:10:00,52.62,52.68,52.61,52.65,132589.0,39.8473,39.8927,39.8397,39.87,132589.0
2015-09-14 13:15:00,52.65,52.69,52.64,52.66,93606.0,39.87,39.9003,39.8624,39.8776,93606.0
2015-09-14 13:20:00,52.67,52.69,52.66,52.67,125973.0,39.8851,39.9003,39.8776,39.8851,125973.0
2015-09-14 13:25:00,52.67,52.69,52.64,52.65,105312.0,39.8851,39.9003,39.8624,39.87,105312.0
2015-09-14 13:30:00,52.65,52.7,52.64,52.66,145333.0,39.87,39.9079,39.8624,39.8776,145333.0
2015-09-14 13:35:00,52.66,52.74,52.65,52.73,162759.0,39.8776,39.9382,39.87,39.9306,162759.0
2015-09-14 13:40:00,52.74,52.79,52.73,52.77,135911.0,39.9382,39.976,39.9306,39.9609,135911.0
2015-09-14 13:45:00,52.78,52.81,52.73,52.79,186054.0,39.9684,39.9912,39.9306,39.976,186054.0
2015-09-14 13:50:00,52.79,52.79,52.74,52.76,139421.0,39.976,39.976,39.9382,39.9533,139421.0
2015-09-14 13:55:00,52.76,52.81,52.75,52.8,129828.0,39.9533,39.9912,39.9457,39.9836,129828.0
2015-09-14 14:00:00,52.79,52.85,52.77,52.8,241225.0,39.976,40.0215,39.9609,39.9836,241225.0
2015-09-14 14:05:00,52.79,52.8,52.74,52.75,162144.0,39.976,39.9836,39.9382,39.9457,162144.0
2015-09-14 14:10:00,52.75,52.75,52.66,52.69,147405.0,39.9457,39.9457,39.8776,39.9003,147405.0
2015-09-14 14:15:00,52.69,52.72,52.66,52.68,106291.0,39.9003,39.923,39.8776,39.8927,106291.0
2015-09-14 14:20:00,52.68,52.74,52.67,52.7,147087.0,39.8927,39.9382,39.8851,39.9079,147087.0
2015-09-14 14:25:00,52.71,52.74,52.69,52.72,184378.0,39.9154,39.9382,39.9003,39.923,184378.0
2015-09-14 14:30:00,52.72,52.73,52.7,52.7,73680.0,39.923,39.9306,39.9079,39.9079,73680.0
2015-09-14 14:35:00,52.71,52.73,52.7,52.72,119159.0,39.9154,39.9306,39.9079,39.923,119159.0
2015-09-14 14:40:00,52.72,52.74,52.7,52.71,82619.0,39.923,39.9382,39.9079,39.9154,82619.0
2015-09-14 14:45:00,52.71,52.77,52.69,52.7,161420.0,39.9154,39.9609,39.9003,39.9079,161420.0
2015-09-14 14:50:00,52.7,52.78,52.69,52.77,207209.0,39.9079,39.9684,39.9003,39.9609,207209.0
2015-09-14 14:55:00,52.78,52.83,52.71,52.71,151127.0,39.9684,40.0063,39.9154,39.9154,151127.0
2015-09-14 15:00:00,52.71,52.77,52.7,52.72,116022.0,39.9154,39.9609,39.9079,39.923,116022.0
2015-09-14 15:05:00,52.72,52.75,52.69,52.72,159572.0,39.923,39.9457,39.9003,39.923,159572.0
2015-09-14 15:10:00,52.72,52.77,52.71,52.77,116865.0,39.923,39.9609,39.9154,39.9609,116865.0
2015-09-14 15:15:00,52.77,52.81,52.71,52.74,223304.0,39.9609,39.9912,39.9154,39.9382,223304.0
2015-09-14 15:20:00,52.74,52.8,52.71,52.73,236105.0,39.9382,39.9836,39.9154,39.9306,236105.0
2015-09-14 15:25:00,52.73,52.74,52.68,52.71,174496.0,39.9306,39.9382,39.8927,39.9154,174496.0
2015-09-14 15:30:00,52.72,52.76,52.68,52.72,214839.0,39.923,39.9533,39.8927,39.923,214839.0
2015-09-14 15:35:00,52.72,52.73,52.67,52.69,289752.0,39.923,39.9306,39.8851,39.9003,289752.0
2015-09-14 15:40:00,52.69,52.71,52.66,52.7,291082.0,39.9003,39.9154,39.8776,39.9079,291082.0
2015-09-14 15:45:00,52.7,52.72,52.68,52.69,232182.0,39.9079,39.923,39.8927,39.9003,232182.0
2015-09-14 15:50:00,52.68,52.76,52.68,52.69,378460.0,39.8927,39.9533,39.8927,39.9003,378460.0
2015-09-14 15:55:00,52.69,52.81,52.67,52.78,781944.0,39.9003,39.9912,39.8851,39.9684,781944.0
2015-09-15 09:30:00,53.04,53.15,52.92,53.04,370382.0,40.1653,40.2486,40.0745,40.1653,370382.0
2015-09-15 09:35:00,53.04,53.06,52.94,52.95,133675.0,40.1653,40.1805,40.0896,40.0972,133675.0
2015-09-15 09:40:00,52.95,52.95,52.85,52.89,142924.0,40.0972,40.0972,40.0215,40.0517,142924.0
2015-09-15 09:45:00,52.9,52.92,52.82,52.89,150928.0,40.0593,40.0745,39.9987,40.0517,150928.0
2015-09-15 09:50:00,52.9,53.08,52.9,53.07,133681.0,40.0593,40.1956,40.0593,40.188,133681.0
2015-09-15 09:55:00,53.07,53.13,53.04,53.11,163771.0,40.188,40.2335,40.1653,40.2183,163771.0
2015-09-15 10:00:00,53.11,53.13,53.01,53.03,229779.0,40.2183,40.2335,40.1426,40.1578,229779.0
2015-09-15 10:05:00,53.03,53.05,52.99,53.01,191053.0,40.1578,40.1729,40.1275,40.1426,191053.0
2015-09-15 10:10:00,53.01,53.06,53.0,53.05,176948.0,40.1426,40.1805,40.135,40.1729,176948.0
2015-09-15 10:15:00,53.05,53.1,53.02,53.07,123109.0,40.1729,40.2108,40.1502,40.188,123109.0
2015-09-15 10:20:00,53.08,53.23,53.07,53.12,149520.0,40.1956,40.3092,40.188,40.2259,149520.0
2015-09-15 10:25:00,53.12,53.12,53.04,53.05,167423.0,40.2259,40.2259,40.1653,40.1729,167423.0
2015-09-15 10:30:00,53.05,53.19,53.04,53.15,197989.0,40.1729,40.2789,40.1653,40.2486,197989.0
2015-09-15 10:35:00,53.15,53.21,53.14,53.16,156348.0,40.2486,40.2941,40.2411,40.2562,156348.0
2015-09-15 10:40:00,53.17,53.34,53.16,53.32,270485.0,40.2638,40.3925,40.2562,40.3774,270485.0
2015-09-15 10:45:00,53.33,53.42,53.3,53.34,220179.0,40.3849,40.4531,40.3622,40.3925,220179.0
2015-09-15 10:50:00,53.34,53.38,53.32,53.36,243064.0,40.3925,40.4228,40.3774,40.4077,243064.0
2015-09-15 10:55:00,53.36,53.42,53.35,53.41,165993.0,40.4077,40.4531,40.4001,40.4455,165993.0
2015-09-15 11:00:00,53.41,53.45,53.32,53.37,298495.0,40.4455,40.4758,40.3774,40.4152,298495.0
2015-09-15 11:05:00,53.37,53.38,53.31,53.32,197526.0,40.4152,40.4228,40.3698,40.3774,197526.0
2015-09-15 11:10:00,53.32,53.36,53.28,53.35,155073.0,40.3774,40.4077,40.3471,40.4001,155073.0
2015-09-15 11:15:00,53.35,53.36,53.26,53.27,107607.0,40.4001,40.4077,40.3319,40.3395,107607.0
2015-09-15 11:20:00,53.26,53.32,53.25,53.27,93918.0,40.3319,40.3774,40.3244,40.3395,93918.0
2015-09-15 11:25:00,53.27,53.3,53.25,53.26,81601.0,40.3395,40.3622,40.3244,40.3319,81601.0
2015-09-15 11:30:00,53.26,53.3,53.19,53.2,118774.0,40.3319,40.3622,40.2789,40.2865,118774.0
2015-09-15 11:35:00,53.2,53.25,53.19,53.19,74099.0,40.2865,40.3244,40.2789,40.2789,74099.0
2015-09-15 11:40:00,53.19,53.28,53.19,53.28,90104.0,40.2789,40.3471,40.2789,40.3471,90104.0
2015-09-15 11:45:00,53.28,53.29,53.25,53.26,61744.0,40.3471,40.3546,40.3244,40.3319,61744.0
2015-09-15 11:50:00,53.26,53.28,53.2,53.2,59503.0,40.3319,40.3471,40.2865,40.2865,59503.0
2015-09-15 11:55:00,53.2,53.27,53.2,53.27,95984.0,40.2865,40.3395,40.2865,40.3395,95984.0
2015-09-15 12:00:00,53.27,53.3,53.24,53.26,120862.0,40.3395,40.3622,40.3168,40.3319,120862.0
2015-09-15 12:05:00,53.25,53.3,53.25,53.3,82507.0,40.3244,40.3622,40.3244,40.3622,82507.0
2015-09-15 12:10:00,53.29,53.34,53.28,53.34,72412.0,40.3546,40.3925,40.3471,40.3925,72412.0
2015-09-15 12:15:00,53.34,53.37,53.3,53.31,78456.0,40.3925,40.4152,40.3622,40.3698,78456.0
2015-09-15 12:20:00,53.32,53.33,53.3,53.33,143394.0,40.3774,40.3849,40.3622,40.3849,143394.0
2015-09-15 12:25:00,53.32,53.33,53.29,53.31,66817.0,40.3774,40.3849,40.3546,40.3698,66817.0
2015-09-15 12:30:00,53.3,53.33,53.29,53.32,93012.0,40.3622,40.3849,40.3546,40.3774,93012.0
2015-09-15 12:35:00,53.32,53.35,53.3,53.35,86259.0,40.3774,40.4001,40.3622,40.4001,86259.0
2015-09-15 12:40:00,53.35,53.37,53.33,53.35,107793.0,40.4001,40.4152,40.3849,40.4001,107793.0
2015-09-15 12:45:00,53.35,53.39,53.34,53.39,155853.0,40.4001,40.4304,40.3925,40.4304,155853.0
2015-09-15 12:50:00,53.39,53.39,53.33,53.35,81198.0,40.4304,40.4304,40.3849,40.4001,81198.0
2015-09-15 12:55:00,53.34,53.36,53.3,53.31,87495.0,40.3925,40.4077,40.3622,40.3698,87495.0
2015-09-15 13:00:00,53.31,53.31,53.28,53.3,74164.0,40.3698,40.3698,40.3471,40.3622,74164.0
2015-09-15 13:05:00,53.31,53.35,53.3,53.35,95430.0,40.3698,40.4001,40.3622,40.4001,95430.0
2015-09-15 13:10:00,53.34,53.36,53.32,53.35,67570.0,40.3925,40.4077,40.3774,40.4001,67570.0
2015-09-15 13:15:00,53.35,53.4,53.34,53.38,99647.0,40.4001,40.4379,40.3925,40.4228,99647.0
2015-09-15 13:20:00,53.38,53.41,53.38,53.41,64881.0,40.4228,40.4455,40.4228,40.4455,64881.0
2015-09-15 13:25:00,53.41,53.49,53.4,53.48,109420.0,40.4455,40.5061,40.4379,40.4985,109420.0
2015-09-15 13:30:00,53.48,53.57,53.48,53.5,235246.0,40.4985,40.5667,40.4985,40.5137,235246.0
2015-09-15 13:35:00,53.5,53.51,53.46,53.48,93498.0,40.5137,40.5212,40.4834,40.4985,93498.0
2015-09-15 13:40:00,53.48,53.57,53.47,53.57,150593.0,40.4985,40.5667,40.491,40.5667,150593.0
2015-09-15 13:45:00,53.57,53.59,53.52,53.52,150707.0,40.5667,40.5818,40.5288,40.5288,150707.0
2015-09-15 13:50:00,53.52,53.53,53.46,53.46,82815.0,40.5288,40.5364,40.4834,40.4834,82815.0
2015-09-15 13:55:00,53.47,53.47,53.42,53.47,94153.0,40.491,40.491,40.4531,40.491,94153.0
2015-09-15 14:00:00,53.47,53.47,53.45,53.46,69398.0,40.491,40.491,40.4758,40.4834,69398.0
2015-09-15 14:05:00,53.46,53.51,53.45,53.51,110448.0,40.4834,40.5212,40.4758,40.5212,110448.0
2015-09-15 14:10:00,53.51,53.58,53.5,53.51,139295.0,40.5212,40.5743,40.5137,40.5212,139295.0
2015-09-15 14:15:00,53.51,53.56,53.48,53.54,125370.0,40.5212,40.5591,40.4985,40.544,125370.0
2015-09-15 14:20:00,53.53,53.54,53.49,53.53,112955.0,40.5364,40.544,40.5061,40.5364,112955.0
2015-09-15 14:25:00,53.53,53.56,53.49,53.55,80663.0,40.5364,40.5591,40.5061,40.5515,80663.0
2015-09-15 14:30:00,53.54,53.59,53.53,53.57,93760.0,40.544,40.5818,40.5364,40.5667,93760.0
2015-09-15 14:35:00,53.57,53.63,53.56,53.58,106894.0,40.5667,40.6121,40.5591,40.5743,106894.0
2015-09-15 14:40:00,53.59,53.66,53.58,53.63,163113.0,40.5818,40.6348,40.5743,40.6121,163113.0
2015-09-15 14:45:00,53.63,53.72,53.61,53.7,156969.0,40.6121,40.6803,40.597,40.6651,156969.0
2015-09-15 14:50:00,53.69,53.74,53.64,53.7,181424.0,40.6576,40.6954,40.6197,40.6651,181424.0
2015-09-15 14:55:00,53.69,53.74,53.68,53.71,145269.0,40.6576,40.6954,40.65,40.6727,145269.0
2015-09-15 15:00:00,53.71,53.79,53.71,53.76,169464.0,40.6727,40.7333,40.6727,40.7106,169464.0
2015-09-15 15:05:00,53.76,53.78,53.72,53.76,134884.0,40.7106,40.7257,40.6803,40.7106,134884.0
2015-09-15 15:10:00,53.76,53.78,53.74,53.77,123610.0,40.7106,40.7257,40.6954,40.7181,123610.0
2015-09-15 15:15:00,53.76,53.77,53.74,53.75,119574.0,40.7106,40.7181,40.6954,40.703,119574.0
2015-09-15 15:20:00,53.76,53.76,53.69,53.69,177485.0,40.7106,40.7106,40.6576,40.6576,177485.0
2015-09-15 15:25:00,53.7,53.71,53.66,53.67,239252.0,40.6651,40.6727,40.6348,40.6424,239252.0
2015-09-15 15:30:00,53.68,53.68,53.61,53.63,374109.0,40.65,40.65,40.597,40.6121,374109.0
2015-09-15 15:35:00,53.63,53.66,53.54,53.55,183395.0,40.6121,40.6348,40.544,40.5515,183395.0
2015-09-15 15:40:00,53.55,53.6,53.53,53.59,253294.0,40.5515,40.5894,40.5364,40.5818,253294.0
2015-09-15 15:45:00,53.6,53.6,53.45,53.48,376002.0,40.5894,40.5894,40.4758,40.4985,376002.0
2015-09-15 15:50:00,53.49,53.54,53.48,53.5,344334.0,40.5061,40.544,40.4985,40.5137,344334.0
2015-09-15 15:55:00,53.5,53.54,53.47,53.48,594358.0,40.5137,40.544,40.491,40.4985,594358.0
2015-09-16 09:30:00,53.52,53.53,53.29,53.38,465112.0,40.5288,40.5364,40.3546,40.4228,465112.0
2015-09-16 09:35:00,53.37,53.37,53.11,53.12,438430.0,40.4152,40.4152,40.2183,40.2259,438430.0
2015-09-16 09:40:00,53.13,53.18,53.0,53.01,419340.0,40.2335,40.2713,40.135,40.1426,419340.0
2015-09-16 09:45:00,53.0,53.05,52.9,52.93,413120.0,40.135,40.1729,40.0593,40.082,413120.0
2015-09-16 09:50:00,52.94,53.05,52.94,53.01,303432.0,40.0896,40.1729,40.0896,40.1426,303432.0
2015-09-16 09:55:00,53.02,53.03,52.96,53.01,159627.0,40.1502,40.1578,40.1048,40.1426,159627.0
2015-09-16 10:00:00,53.01,53.04,52.94,52.98,165304.0,40.1426,40.1653,40.0896,40.1199,165304.0
2015-09-16 10:05:00,52.98,53.08,52.96,53.06,158064.0,40.1199,40.1956,40.1048,40.1805,158064.0
2015-09-16 10:10:00,53.06,53.11,53.03,53.09,129195.0,40.1805,40.2183,40.1578,40.2032,129195.0
2015-09-16 10:15:00,53.09,53.1,53.06,53.07,124884.0,40.2032,40.2108,40.1805,40.188,124884.0
2015-09-16 10:20:00,53.08,53.12,53.02,53.07,171104.0,40.1956,40.2259,40.1502,40.188,171104.0
2015-09-16 10:25:00,53.06,53.12,53.05,53.05,193409.0,40.1805,40.2259,40.1729,40.1729,193409.0
2015-09-16 10:30:00,53.05,53.08,53.02,53.06,167516.0,40.1729,40.1956,40.1502,40.1805,167516.0
2015-09-16 10:35:00,53.06,53.08,53.0,53.05,106663.0,40.1805,40.1956,40.135,40.1729,106663.0
2015-09-16 10:40:00,53.05,53.06,53.0,53.01,192150.0,40.1729,40.1805,40.135,40.1426,192150.0
2015-09-16 10:45:00,53.02,53.06,52.98,53.01,126865.0,40.1502,40.1805,40.1199,40.1426,126865.0
2015-09-16 10:50:00,53.01,53.04,52.99,53.04,98419.0,40.1426,40.1653,40.1275,40.1653,98419.0
2015-09-16 10:55:00,53.04,53.09,53.03,53.06,163119.0,40.1653,40.2032,40.1578,40.1805,163119.0
2015-09-16 11:00:00,53.06,53.12,53.01,53.11,134263.0,40.1805,40.2259,40.1426,40.2183,134263.0
2015-09-16 11:05:00,53.11,53.23,53.1,53.23,125954.0,40.2183,40.3092,40.2108,40.3092,125954.0
2015-09-16 11:10:00,53.23,53.33,53.22,53.33,173415.0,40.3092,40.3849,40.3016,40.3849,173415.0
2015-09-16 11:15:00,53.33,53.34,53.27,53.29,195234.0,40.3849,40.3925,40.3395,40.3546,195234.0
2015-09-16 11:20:00,53.29,53.39,53.28,53.36,175633.0,40.3546,40.4304,40.3471,40.4077,175633.0
2015-09-16 11:25:00,53.36,53.46,53.35,53.41,225085.0,40.4077,40.4834,40.4001,40.4455,225085.0
2015-09-16 11:30:00,53.41,53.42,53.37,53.38,122874.0,40.4455,40.4531,40.4152,40.4228,122874.0
2015-09-16 11:35:00,53.38,53.42,53.37,53.39,91903.0,40.4228,40.4531,40.4152,40.4304,91903.0
2015-09-16 11:40:00,53.38,53.43,53.37,53.4,88794.0,40.4228,40.4607,40.4152,40.4379,88794.0
2015-09-16 11:45:00,53.41,53.47,53.4,53.43,67727.0,40.4455,40.491,40.4379,40.4607,67727.0
2015-09-16 11:50:00,53.43,53.46,53.4,53.46,75488.0,40.4607,40.4834,40.4379,40.4834,75488.0
2015-09-16 11:55:00,53.45,53.5,53.44,53.49,67843.0,40.4758,40.5137,40.4682,40.5061,67843.0
2015-09-16 12:00:00,53.48,53.53,53.47,53.52,127733.0,40.4985,40.5364,40.491,40.5288,127733.0
2015-09-16 12:05:00,53.52,53.53,53.43,53.43,93062.0,40.5288,40.5364,40.4607,40.4607,93062.0
2015-09-16 12:10:00,53.43,53.53,53.43,53.5,88978.0,40.4607,40.5364,40.4607,40.5137,88978.0
2015-09-16 12:15:00,53.51,53.58,53.49,53.55,97376.0,40.5212,40.5743,40.5061,40.5515,97376.0
2015-09-16 12:20:00,53.55,53.59,53.51,53.57,77962.0,40.5515,40.5818,40.5212,40.5667,77962.0
2015-09-16 12:25:00,53.57,53.59,53.54,53.58,67326.0,40.5667,40.5818,40.544,40.5743,67326.0
2015-09-16 12:30:00,53.58,53.62,53.53,53.61,107674.0,40.5743,40.6045,40.5364,40.597,107674.0
2015-09-16 12:35:00,53.6,53.64,53.55,53.64,78112.0,40.5894,40.6197,40.5515,40.6197,78112.0
2015-09-16 12:40:00,53.64,53.65,53.57,53.59,64710.0,40.6197,40.6273,40.5667,40.5818,64710.0
2015-09-16 12:45:00,53.59,53.61,53.53,53.54,64964.0,40.5818,40.597,40.5364,40.544,64964.0
2015-09-16 12:50:00,53.54,53.56,53.51,53.54,75661.0,40.544,40.5591,40.5212,40.544,75661.0
2015-09-16 12:55:00,53.55,53.57,53.51,53.55,76488.0,40.5515,40.5667,40.5212,40.5515,76488.0
2015-09-16 13:00:00,53.55,53.55,53.44,53.46,152257.0,40.5515,40.5515,40.4682,40.4834,152257.0
2015-09-16 13:05:00,53.47,53.47,53.41,53.45,163998.0,40.491,40.491,40.4455,40.4758,163998.0
2015-09-16 13:10:00,53.45,53.5,53.45,53.5,74236.0,40.4758,40.5137,40.4758,40.5137,74236.0
2015-09-16 13:15:00,53.5,53.51,53.47,53.5,38403.0,40.5137,40.5212,40.491,40.5137,38403.0
2015-09-16 13:20:00,53.5,53.52,53.46,53.52,144400.0,40.5137,40.5288,40.4834,40.5288,144400.0
2015-09-16 13:25:00,53.52,53.53,53.48,53.48,71481.0,40.5288,40.5364,40.4985,40.4985,71481.0
2015-09-16 13:30:00,53.48,53.54,53.48,53.53,72445.0,40.4985,40.544,40.4985,40.5364,72445.0
2015-09-16 13:35:00,53.53,53.59,53.52,53.56,153275.0,40.5364,40.5818,40.5288,40.5591,153275.0
2015-09-16 13:40:00,53.57,53.63,53.56,53.61,81065.0,40.5667,40.6121,40.5591,40.597,81065.0
2015-09-16 13:45:00,53.62,53.65,53.6,53.65,65922.0,40.6045,40.6273,40.5894,40.6273,65922.0
2015-09-16 13:50:00,53.66,53.68,53.64,53.65,110477.0,40.6348,40.65,40.6197,40.6273,110477.0
2015-09-16 13:55:00,53.65,53.71,53.64,53.7,76863.0,40.6273,40.6727,40.6197,40.6651,76863.0
2015-09-16 14:00:00,53.7,53.7,53.65,53.7,107012.0,40.6651,40.6651,40.6273,40.6651,107012.0
2015-09-16 14:05:00,53.71,53.71,53.64,53.66,56706.0,40.6727,40.6727,40.6197,40.6348,56706.0
2015-09-16 14:10:00,53.67,53.67,53.61,53.64,135385.0,40.6424,40.6424,40.597,40.6197,135385.0
2015-09-16 14:15:00,53.64,53.67,53.61,53.65,131264.0,40.6197,40.6424,40.597,40.6273,131264.0
2015-09-16 14:20:00,53.65,53.65,53.55,53.6,276647.0,40.6273,40.6273,40.5515,40.5894,276647.0
2015-09-16 14:25:00,53.6,53.62,53.56,53.59,366259.0,40.5894,40.6045,40.5591,40.5818,366259.0
2015-09-16 14:30:00,53.6,53.6,53.55,53.58,96743.0,40.5894,40.5894,40.5515,40.5743,96743.0
2015-09-16 14:35:00,53.58,53.59,53.52,53.52,105062.0,40.5743,40.5818,40.5288,40.5288,105062.0
2015-09-16 14:40:00,53.53,53.59,53.48,53.59,84267.0,40.5364,40.5818,40.4985,40.5818,84267.0
2015-09-16 14:45:00,53.59,53.62,53.58,53.62,208022.0,40.5818,40.6045,40.5743,40.6045,208022.0
2015-09-16 14:50:00,53.61,53.63,53.59,53.62,80152.0,40.597,40.6121,40.5818,40.6045,80152.0
2015-09-16 14:55:00,53.62,53.74,53.58,53.7,153379.0,40.6045,40.6954,40.5743,40.6651,153379.0
2015-09-16 15:00:00,53.71,53.77,53.68,53.76,182188.0,40.6727,40.7181,40.65,40.7106,182188.0
2015-09-16 15:05:00,53.77,53.8,53.7,53.71,185532.0,40.7181,40.7409,40.6651,40.6727,185532.0
2015-09-16 15:10:00,53.71,53.78,53.69,53.73,146325.0,40.6727,40.7257,40.6576,40.6878,146325.0
2015-09-16 15:15:00,53.73,53.8,53.69,53.8,177486.0,40.6878,40.7409,40.6576,40.7409,177486.0
2015-09-16 15:20:00,53.8,53.87,53.74,53.86,249278.0,40.7409,40.7939,40.6954,40.7863,249278.0
2015-09-16 15:25:00,53.86,53.86,53.76,53.84,166540.0,40.7863,40.7863,40.7106,40.7711,166540.0
2015-09-16 15:30:00,53.84,53.89,53.82,53.86,196512.0,40.7711,40.809,40.756,40.7863,196512.0
2015-09-16 15:35:00,53.87,53.87,53.8,53.8,206998.0,40.7939,40.7939,40.7409,40.7409,206998.0
2015-09-16 15:40:00,53.81,53.83,53.74,53.77,225609.0,40.7484,40.7636,40.6954,40.7181,225609.0
2015-09-16 15:45:00,53.77,53.78,53.72,53.75,273274.0,40.7181,40.7257,40.6803,40.703,273274.0
2015-09-16 15:50:00,53.75,53.81,53.72,53.78,323897.0,40.703,40.7484,40.6803,40.7257,323897.0
2015-09-16 15:55:00,53.77,53.78,53.69,53.71,509501.0,40.7181,40.7257,40.6576,40.6727,509501.0
2015-09-17 09:30:00,53.7,53.85,53.56,53.7,203248.0,40.6651,40.7787,40.5591,40.6651,203248.0
2015-09-17 09:35:00,53.7,53.72,53.55,53.58,162309.0,40.6651,40.6803,40.5515,40.5743,162309.0
2015-09-17 09:40:00,53.57,53.63,53.53,53.61,144310.0,40.5667,40.6121,40.5364,40.597,144310.0
2015-09-17 09:45:00,53.61,53.7,53.58,53.7,125917.0,40.597,40.6651,40.5743,40.6651,125917.0
2015-09-17 09:50:00,53.7,53.74,53.67,53.74,100218.0,40.6651,40.6954,40.6424,40.6954,100218.0
2015-09-17 09:55:00,53.73,53.79,53.7,53.78,116838.0,40.6878,40.7333,40.6651,40.7257,116838.0
2015-09-17 10:00:00,53.76,53.84,53.72,53.78,121790.0,40.7106,40.7711,40.6803,40.7257,121790.0
2015-09-17 10:05:00,53.77,53.8,53.73,53.73,108806.0,40.7181,40.7409,40.6878,40.6878,108806.0
2015-09-17 10:10:00,53.73,53.79,53.68,53.75,122762.0,40.6878,40.7333,40.65,40.703,122762.0
2015-09-17 10:15:00,53.75,53.8,53.75,53.75,94308.0,40.703,40.7409,40.703,40.703,94308.0
2015-09-17 10:20:00,53.75,53.77,53.68,53.69,67577.0,40.703,40.7181,40.65,40.6576,67577.0
2015-09-17 10:25:00,53.69,53.7,53.61,53.63,81051.0,40.6576,40.6651,40.597,40.6121,81051.0
2015-09-17 10:30:00,53.63,53.67,53.59,53.61,90579.0,40.6121,40.6424,40.5818,40.597,90579.0
2015-09-17 10:35:00,53.61,53.65,53.58,53.6,60238.0,40.597,40.6273,40.5743,40.5894,60238.0
2015-09-17 10:40:00,53.6,53.66,53.57,53.64,62182.0,40.5894,40.6348,40.5667,40.6197,62182.0
2015-09-17 10:45:00,53.65,53.7,53.62,53.69,62699.0,40.6273,40.6651,40.6045,40.6576,62699.0
2015-09-17 10:50:00,53.69,53.69,53.63,53.68,66692.0,40.6576,40.6576,40.6121,40.65,66692.0
2015-09-17 10:55:00,53.67,53.72,53.66,53.71,69578.0,40.6424,40.6803,40.6348,40.6727,69578.0
2015-09-17 11:00:00,53.71,53.73,53.69,53.71,68741.0,40.6727,40.6878,40.6576,40.6727,68741.0
2015-09-17 11:05:00,53.71,53.76,53.7,53.75,47495.0,40.6727,40.7106,40.6651,40.703,47495.0
2015-09-17 11:10:00,53.75,53.77,53.72,53.76,124643.0,40.703,40.7181,40.6803,40.7106,124643.0
2015-09-17 11:15:00,53.76,53.79,53.73,53.73,64367.0,40.7106,40.7333,40.6878,40.6878,64367.0
2015-09-17 11:20:00,53.73,53.79,53.73,53.73,85669.0,40.6878,40.7333,40.6878,40.6878,85669.0
2015-09-17 11:25:00,53.73,53.77,53.73,53.77,70993.0,40.6878,40.7181,40.6878,40.7181,70993.0
2015-09-17 11:30:00,53.77,53.78,53.75,53.77,57208.0,40.7181,40.7257,40.703,40.7181,57208.0
2015-09-17 11:35:00,53.77,53.8,53.75,53.8,105110.0,40.7181,40.7409,40.703,40.7409,105110.0
2015-09-17 11:40:00,53.8,53.82,53.76,53.76,49498.0,40.7409,40.756,40.7106,40.7106,49498.0
2015-09-17 11:45:00,53.76,53.77,53.71,53.72,74826.0,40.7106,40.7181,40.6727,40.6803,74826.0
2015-09-17 11:50:00,53.72,53.75,53.7,53.72,95271.0,40.6803,40.703,40.6651,40.6803,95271.0
2015-09-17 11:55:00,53.71,53.72,53.69,53.71,45341.0,40.6727,40.6803,40.6576,40.6727,45341.0
2015-09-17 12:00:00,53.71,53.72,53.65,53.66,51288.0,40.6727,40.6803,40.6273,40.6348,51288.0
2015-09-17 12:05:00,53.66,53.69,53.65,53.67,54312.0,40.6348,40.6576,40.6273,40.6424,54312.0
2015-09-17 12:10:00,53.67,53.7,53.66,53.68,44656.0,40.6424,40.6651,40.6348,40.65,44656.0
2015-09-17 12:15:00,53.68,53.76,53.68,53.7,88692.0,40.65,40.7106,40.65,40.6651,88692.0
2015-09-17 12:20:00,53.7,53.71,53.68,53.69,50092.0,40.6651,40.6727,40.65,40.6576,50092.0
2015-09-17 12:25:00,53.69,53.7,53.64,53.68,68231.0,40.6576,40.6651,40.6197,40.65,68231.0
2015-09-17 12:30:00,53.68,53.72,53.66,53.7,66094.0,40.65,40.6803,40.6348,40.6651,66094.0
2015-09-17 12:35:00,53.7,53.7,53.66,53.68,59318.0,40.6651,40.6651,40.6348,40.65,59318.0
2015-09-17 12:40:00,53.67,53.68,53.64,53.65,110782.0,40.6424,40.65,40.6197,40.6273,110782.0
2015-09-17 12:45:00,53.65,53.66,53.6,53.66,74026.0,40.6273,40.6348,40.5894,40.6348,74026.0
2015-09-17 12:50:00,53.65,53.7,53.64,53.7,104738.0,40.6273,40.6651,40.6197,40.6651,104738.0
2015-09-17 12:55:00,53.69,53.77,53.69,53.71,64440.0,40.6576,40.7181,40.6576,40.6727,64440.0
2015-09-17 13:00:00,53.71,53.71,53.68,53.71,51908.0,40.6727,40.6727,40.65,40.6727,51908.0
2015-09-17 13:05:00,53.71,53.73,53.7,53.7,56142.0,40.6727,40.6878,40.6651,40.6651,56142.0
2015-09-17 13:10:00,53.71,53.73,53.68,53.7,57417.0,40.6727,40.6878,40.65,40.6651,57417.0
2015-09-17 13:15:00,53.71,53.81,53.71,53.79,59361.0,40.6727,40.7484,40.6727,40.7333,59361.0
2015-09-17 13:20:00,53.79,53.84,53.79,53.81,57235.0,40.7333,40.7711,40.7333,40.7484,57235.0
2015-09-17 13:25:00,53.81,53.87,53.81,53.84,113045.0,40.7484,40.7939,40.7484,40.7711,113045.0
2015-09-17 13:30:00,53.84,53.91,53.82,53.91,113997.0,40.7711,40.8242,40.756,40.8242,113997.0
2015-09-17 13:35:00,53.9,53.91,53.82,53.83,89773.0,40.8166,40.8242,40.756,40.7636,89773.0
2015-09-17 13:40:00,53.83,53.85,53.76,53.78,65815.0,40.7636,40.7787,40.7106,40.7257,65815.0
2015-09-17 13:45:00,53.78,53.81,53.74,53.76,130947.0,40.7257,40.7484,40.6954,40.7106,130947.0
2015-09-17 13:50:00,53.76,53.82,53.72,53.81,102593.0,40.7106,40.756,40.6803,40.7484,102593.0
2015-09-17 13:55:00,53.81,53.84,53.74,53.78,81562.0,40.7484,40.7711,40.6954,40.7257,81562.0
2015-09-17 14:00:00,53.8,53.91,52.97,53.03,919870.0,40.7409,40.8242,40.1123,40.1578,919870.0
2015-09-17 14:05:00,53.04,53.41,52.96,53.34,799388.0,40.1653,40.4455,40.1048,40.3925,799388.0
2015-09-17 14:10:00,53.35,53.47,53.22,53.22,444111.0,40.4001,40.491,40.3016,40.3016,444111.0
2015-09-17 14:15:00,53.23,53.43,53.17,53.3,312989.0,40.3092,40.4607,40.2638,40.3622,312989.0
2015-09-17 14:20:00,53.3,53.35,53.09,53.1,286998.0,40.3622,40.4001,40.2032,40.2108,286998.0
2015-09-17 14:25:00,53.1,53.19,52.87,52.88,471260.0,40.2108,40.2789,40.0366,40.0442,471260.0
2015-09-17 14:30:00,52.89,53.11,52.88,53.1,376225.0,40.0517,40.2183,40.0442,40.2108,376225.0
2015-09-17 14:35:00,53.1,53.14,52.92,52.95,323018.0,40.2108,40.2411,40.0745,40.0972,323018.0
2015-09-17 14:40:00,52.95,53.18,52.93,53.17,314075.0,40.0972,40.2713,40.082,40.2638,314075.0
2015-09-17 14:45:00,53.16,53.56,53.14,53.45,468729.0,40.2562,40.5591,40.2411,40.4758,468729.0
2015-09-17 14:50:00,53.46,53.52,53.42,53.48,196538.0,40.4834,40.5288,40.4531,40.4985,196538.0
2015-09-17 14:55:00,53.48,53.49,53.3,53.35,243536.0,40.4985,40.5061,40.3622,40.4001,243536.0
2015-09-17 15:00:00,53.35,53.41,53.18,53.21,375805.0,40.4001,40.4455,40.2713,40.2941,375805.0
2015-09-17 15:05:00,53.21,53.21,52.87,52.87,523450.0,40.2941,40.2941,40.0366,40.0366,523450.0
2015-09-17 15:10:00,52.87,52.98,52.66,52.68,675887.0,40.0366,40.1199,39.8776,39.8927,675887.0
2015-09-17 15:15:00,52.68,52.73,52.54,52.58,818002.0,39.8927,39.9306,39.7867,39.817,818002.0
2015-09-17 15:20:00,52.59,52.59,52.2,52.35,943974.0,39.8246,39.8246,39.5292,39.6428,943974.0
2015-09-17 15:25:00,52.36,52.47,52.27,52.41,1110333.0,39.6504,39.7337,39.5822,39.6883,1110333.0
2015-09-17 15:30:00,52.42,52.64,52.31,52.58,951777.0,39.6958,39.8624,39.6125,39.817,951777.0
2015-09-17 15:35:00,52.59,52.59,52.26,52.33,897305.0,39.8246,39.8246,39.5747,39.6277,897305.0
2015-09-17 15:40:00,52.33,52.44,52.22,52.25,1139835.0,39.6277,39.711,39.5444,39.5671,1139835.0
2015-09-17 15:45:00,52.24,52.31,52.22,52.26,1162450.0,39.5595,39.6125,39.5444,39.5747,1162450.0
2015-09-17 15:50:00,52.25,52.27,52.05,52.08,1290922.0,39.5671,39.5822,39.4156,39.4384,1290922.0
2015-09-17 15:55:00,52.08,52.26,52.03,52.2,1727825.0,39.4384,39.5747,39.4005,39.5292,1727825.0
2015-09-18 09:30:00,51.27,51.49,50.79,50.92,5676770.0,38.825,38.9916,38.4615,38.5599,5676770.0
2015-09-18 09:35:00,50.92,51.13,50.88,50.98,856542.0,38.5599,38.719,38.5296,38.6054,856542.0
2015-09-18 09:40:00,51.0,51.17,50.95,50.99,591277.0,38.6205,38.7492,38.5826,38.6129,591277.0
2015-09-18 09:45:00,51.0,51.06,50.86,50.88,487967.0,38.6205,38.6659,38.5145,38.5296,487967.0
2015-09-18 09:50:00,50.88,50.91,50.8,50.82,430163.0,38.5296,38.5524,38.4691,38.4842,430163.0
2015-09-18 09:55:00,50.83,50.83,50.76,50.77,745998.0,38.4918,38.4918,38.4388,38.4463,745998.0
2015-09-18 10:00:00,50.77,50.85,50.71,50.78,648388.0,38.4463,38.5069,38.4009,38.4539,648388.0
2015-09-18 10:05:00,50.78,50.84,50.75,50.84,717656.0,38.4539,38.4993,38.4312,38.4993,717656.0
2015-09-18 10:10:00,50.85,50.94,50.84,50.93,532863.0,38.5069,38.5751,38.4993,38.5675,532863.0
2015-09-18 10:15:00,50.94,50.94,50.78,50.79,443406.0,38.5751,38.5751,38.4539,38.4615,443406.0
2015-09-18 10:20:00,50.79,50.94,50.76,50.94,220595.0,38.4615,38.5751,38.4388,38.5751,220595.0
2015-09-18 10:25:00,50.94,51.17,50.93,51.07,382151.0,38.5751,38.7492,38.5675,38.6735,382151.0
2015-09-18 10:30:00,51.07,51.08,50.91,50.95,351763.0,38.6735,38.6811,38.5524,38.5826,351763.0
2015-09-18 10:35:00,50.95,50.95,50.82,50.82,334909.0,38.5826,38.5826,38.4842,38.4842,334909.0
2015-09-18 10:40:00,50.82,50.85,50.77,50.8,477722.0,38.4842,38.5069,38.4463,38.4691,477722.0
2015-09-18 10:45:00,50.81,50.86,50.79,50.8,210622.0,38.4766,38.5145,38.4615,38.4691,210622.0
2015-09-18 10:50:00,50.8,50.9,50.79,50.85,272950.0,38.4691,38.5448,38.4615,38.5069,272950.0
2015-09-18 10:55:00,50.86,50.94,50.81,50.92,413481.0,38.5145,38.5751,38.4766,38.5599,413481.0
2015-09-18 11:00:00,50.92,50.93,50.88,50.88,211053.0,38.5599,38.5675,38.5296,38.5296,211053.0
2015-09-18 11:05:00,50.89,50.96,50.86,50.91,262353.0,38.5372,38.5902,38.5145,38.5524,262353.0
2015-09-18 11:10:00,50.91,50.99,50.85,50.96,251306.0,38.5524,38.6129,38.5069,38.5902,251306.0
2015-09-18 11:15:00,50.95,50.96,50.85,50.95,259346.0,38.5826,38.5902,38.5069,38.5826,259346.0
2015-09-18 11:20:00,50.95,51.0,50.94,50.99,173864.0,38.5826,38.6205,38.5751,38.6129,173864.0
2015-09-18 11:25:00,51.0,51.06,50.88,50.89,298900.0,38.6205,38.6659,38.5296,38.5372,298900.0
2015-09-18 11:30:00,50.89,50.92,50.85,50.88,160322.0,38.5372,38.5599,38.5069,38.5296,160322.0
2015-09-18 11:35:00,50.88,50.93,50.8,50.93,229920.0,38.5296,38.5675,38.4691,38.5675,229920.0
2015-09-18 11:40:00,50.93,51.07,50.87,51.05,186919.0,38.5675,38.6735,38.5221,38.6584,186919.0
2015-09-18 11:45:00,51.05,51.17,51.04,51.16,288725.0,38.6584,38.7492,38.6508,38.7417,288725.0
2015-09-18 11:50:00,51.16,51.17,51.06,51.08,196329.0,38.7417,38.7492,38.6659,38.6811,196329.0
2015-09-18 11:55:00,51.08,51.12,51.06,51.09,148388.0,38.6811,38.7114,38.6659,38.6887,148388.0
2015-09-18 12:00:00,51.09,51.09,51.01,51.01,125785.0,38.6887,38.6887,38.6281,38.6281,125785.0
2015-09-18 12:05:00,51.01,51.05,50.97,50.99,278216.0,38.6281,38.6584,38.5978,38.6129,278216.0
2015-09-18 12:10:00,50.98,50.99,50.9,50.95,267589.0,38.6054,38.6129,38.5448,38.5826,267589.0
2015-09-18 12:15:00,50.95,50.95,50.87,50.88,151458.0,38.5826,38.5826,38.5221,38.5296,151458.0
2015-09-18 12:20:00,50.88,50.89,50.8,50.8,260880.0,38.5296,38.5372,38.4691,38.4691,260880.0
2015-09-18 12:25:00,50.81,50.92,50.8,50.92,174289.0,38.4766,38.5599,38.4691,38.5599,174289.0
2015-09-18 12:30:00,50.92,50.93,50.8,50.84,164086.0,38.5599,38.5675,38.4691,38.4993,164086.0
2015-09-18 12:35:00,50.84,50.92,50.82,50.85,219240.0,38.4993,38.5599,38.4842,38.5069,219240.0
2015-09-18 12:40:00,50.84,50.85,50.77,50.78,195317.0,38.4993,38.5069,38.4463,38.4539,195317.0
2015-09-18 12:45:00,50.78,50.8,50.77,50.79,163097.0,38.4539,38.4691,38.4463,38.4615,163097.0
2015-09-18 12:50:00,50.78,50.82,50.77,50.81,191297.0,38.4539,38.4842,38.4463,38.4766,191297.0
2015-09-18 12:55:00,50.81,50.84,50.77,50.82,192717.0,38.4766,38.4993,38.4463,38.4842,192717.0
2015-09-18 13:00:00,50.82,50.87,50.78,50.86,454663.0,38.4842,38.5221,38.4539,38.5145,454663.0
2015-09-18 13:05:00,50.86,50.92,50.86,50.89,115108.0,38.5145,38.5599,38.5145,38.5372,115108.0
2015-09-18 13:10:00,50.89,50.93,50.84,50.85,149467.0,38.5372,38.5675,38.4993,38.5069,149467.0
2015-09-18 13:15:00,50.84,50.9,50.8,50.87,135648.0,38.4993,38.5448,38.4691,38.5221,135648.0
2015-09-18 13:20:00,50.87,50.87,50.77,50.78,180099.0,38.5221,38.5221,38.4463,38.4539,180099.0
2015-09-18 13:25:00,50.78,50.87,50.75,50.82,268828.0,38.4539,38.5221,38.4312,38.4842,268828.0
2015-09-18 13:30:00,50.83,50.83,50.77,50.8,302457.0,38.4918,38.4918,38.4463,38.4691,302457.0
2015-09-18 13:35:00,50.8,50.8,50.7,50.71,478017.0,38.4691,38.4691,38.3933,38.4009,478017.0
2015-09-18 13:40:00,50.71,50.88,50.71,50.88,360580.0,38.4009,38.5296,38.4009,38.5296,360580.0
2015-09-18 13:45:00,50.87,50.96,50.87,50.96,439767.0,38.5221,38.5902,38.5221,38.5902,439767.0
2015-09-18 13:50:00,50.95,50.96,50.85,50.86,259559.0,38.5826,38.5902,38.5069,38.5145,259559.0
2015-09-18 13:55:00,50.86,50.86,50.75,50.78,242585.0,38.5145,38.5145,38.4312,38.4539,242585.0
2015-09-18 14:00:00,50.79,50.88,50.74,50.87,240604.0,38.4615,38.5296,38.4236,38.5221,240604.0
2015-09-18 14:05:00,50.87,50.98,50.86,50.93,194703.0,38.5221,38.6054,38.5145,38.5675,194703.0
2015-09-18 14:10:00,50.94,51.05,50.87,51.04,265891.0,38.5751,38.6584,38.5221,38.6508,265891.0
2015-09-18 14:15:00,51.04,51.11,51.02,51.09,288183.0,38.6508,38.7038,38.6357,38.6887,288183.0
2015-09-18 14:20:00,51.1,51.21,51.09,51.21,224524.0,38.6962,38.7795,38.6887,38.7795,224524.0
2015-09-18 14:25:00,51.2,51.21,51.14,51.15,169539.0,38.772,38.7795,38.7265,38.7341,169539.0
2015-09-18 14:30:00,51.15,51.16,51.11,51.16,127403.0,38.7341,38.7417,38.7038,38.7417,127403.0
2015-09-18 14:35:00,51.16,51.19,51.1,51.19,237805.0,38.7417,38.7644,38.6962,38.7644,237805.0
2015-09-18 14:40:00,51.19,51.25,51.15,51.16,176672.0,38.7644,38.8098,38.7341,38.7417,176672.0
2015-09-18 14:45:00,51.17,51.19,51.13,51.14,235437.0,38.7492,38.7644,38.719,38.7265,235437.0
2015-09-18 14:50:00,51.14,51.14,51.06,51.12,260380.0,38.7265,38.7265,38.6659,38.7114,260380.0
2015-09-18 14:55:00,51.11,51.27,51.11,51.25,242412.0,38.7038,38.825,38.7038,38.8098,242412.0
2015-09-18 15:00:00,51.26,51.32,51.15,51.16,339665.0,38.8174,38.8628,38.7341,38.7417,339665.0
2015-09-18 15:05:00,51.15,51.17,51.06,51.07,265234.0,38.7341,38.7492,38.6659,38.6735,265234.0
2015-09-18 15:10:00,51.08,51.25,51.08,51.25,348484.0,38.6811,38.8098,38.6811,38.8098,348484.0
2015-09-18 15:15:00,51.24,51.25,51.06,51.1,311065.0,38.8023,38.8098,38.6659,38.6962,311065.0
2015-09-18 15:20:00,51.1,51.1,51.01,51.09,267252.0,38.6962,38.6962,38.6281,38.6887,267252.0
2015-09-18 15:25:00,51.08,51.11,51.03,51.05,260541.0,38.6811,38.7038,38.6432,38.6584,260541.0
2015-09-18 15:30:00,51.05,51.11,51.04,51.08,363275.0,38.6584,38.7038,38.6508,38.6811,363275.0
2015-09-18 15:35:00,51.08,51.08,51.02,51.04,345514.0,38.6811,38.6811,38.6357,38.6508,345514.0
2015-09-18 15:40:00,51.04,51.05,50.93,50.95,647567.0,38.6508,38.6584,38.5675,38.5826,647567.0
2015-09-18 15:45:00,50.94,51.01,50.91,50.97,607469.0,38.5751,38.6281,38.5524,38.5978,607469.0
2015-09-18 15:50:00,50.96,51.05,50.92,50.98,1035096.0,38.5902,38.6584,38.5599,38.6054,1035096.0
2015-09-18 15:55:00,50.98,51.06,50.87,51.03,2000675.0,38.6054,38.6659,38.5221,38.6432,2000675.0
2015-09-21 09:30:00,51.52,51.63,51.45,51.56,430940.0,39.0143,39.0976,38.9613,39.0446,430940.0
2015-09-21 09:35:00,51.55,51.69,51.5,51.56,387235.0,39.037,39.143,38.9991,39.0446,387235.0
2015-09-21 09:40:00,51.56,51.68,51.51,51.66,306282.0,39.0446,39.1355,39.0067,39.1203,306282.0
2015-09-21 09:45:00,51.68,51.72,51.51,51.51,231815.0,39.1355,39.1657,39.0067,39.0067,231815.0
2015-09-21 09:50:00,51.51,51.59,51.4,51.45,278416.0,39.0067,39.0673,38.9234,38.9613,278416.0
2015-09-21 09:55:00,51.45,51.48,51.21,51.22,192954.0,38.9613,38.984,38.7795,38.7871,192954.0
2015-09-21 10:00:00,51.21,51.34,51.18,51.23,271513.0,38.7795,38.878,38.7568,38.7947,271513.0
2015-09-21 10:05:00,51.23,51.37,51.22,51.3,189184.0,38.7947,38.9007,38.7871,38.8477,189184.0
2015-09-21 10:10:00,51.31,51.33,51.24,51.3,121144.0,38.8553,38.8704,38.8023,38.8477,121144.0
2015-09-21 10:15:00,51.29,51.29,51.21,51.27,141700.0,38.8401,38.8401,38.7795,38.825,141700.0
2015-09-21 10:20:00,51.27,51.34,51.26,51.34,153333.0,38.825,38.878,38.8174,38.878,153333.0
2015-09-21 10:25:00,51.34,51.38,51.27,51.28,169198.0,38.878,38.9083,38.825,38.8325,169198.0
2015-09-21 10:30:00,51.28,51.57,51.27,51.48,240287.0,38.8325,39.0522,38.825,38.984,240287.0
2015-09-21 10:35:00,51.48,51.64,51.48,51.61,161820.0,38.984,39.1052,38.984,39.0824,161820.0
2015-09-21 10:40:00,51.61,51.62,51.57,51.61,112131.0,39.0824,39.09,39.0522,39.0824,112131.0
2015-09-21 10:45:00,51.61,51.68,51.61,51.68,120853.0,39.0824,39.1355,39.0824,39.1355,120853.0
2015-09-21 10:50:00,51.68,51.75,51.67,51.72,103443.0,39.1355,39.1885,39.1279,39.1657,103443.0
2015-09-21 10:55:00,51.72,51.74,51.56,51.6,185281.0,39.1657,39.1809,39.0446,39.0749,185281.0
2015-09-21 11:00:00,51.6,51.66,51.58,51.59,128874.0,39.0749,39.1203,39.0597,39.0673,128874.0
2015-09-21 11:05:00,51.58,51.66,51.58,51.61,120208.0,39.0597,39.1203,39.0597,39.0824,120208.0
2015-09-21 11:10:00,51.61,51.74,51.61,51.73,90007.0,39.0824,39.1809,39.0824,39.1733,90007.0
2015-09-21 11:15:00,51.72,51.74,51.67,51.69,106309.0,39.1657,39.1809,39.1279,39.143,106309.0
2015-09-21 11:20:00,51.68,51.69,51.65,51.67,80425.0,39.1355,39.143,39.1127,39.1279,80425.0
2015-09-21 11:25:00,51.67,51.74,51.65,51.69,118688.0,39.1279,39.1809,39.1127,39.143,118688.0
2015-09-21 11:30:00,51.68,51.71,51.55,51.55,231586.0,39.1355,39.1582,39.037,39.037,231586.0
2015-09-21 11:35:00,51.55,51.62,51.54,51.55,164853.0,39.037,39.09,39.0294,39.037,164853.0
2015-09-21 11:40:00,51.54,51.54,51.39,51.48,191153.0,39.0294,39.0294,38.9158,38.984,191153.0
2015-09-21 11:45:00,51.49,51.52,51.45,51.51,88592.0,38.9916,39.0143,38.9613,39.0067,88592.0
2015-09-21 11:50:00,51.51,51.56,51.5,51.51,62915.0,39.0067,39.0446,38.9991,39.0067,62915.0
2015-09-21 11:55:00,51.5,51.55,51.47,51.55,82933.0,38.9991,39.037,38.9764,39.037,82933.0
2015-09-21 12:00:00,51.54,51.55,51.32,51.34,145350.0,39.0294,39.037,38.8628,38.878,145350.0
2015-09-21 12:05:00,51.33,51.4,51.31,51.37,128761.0,38.8704,38.9234,38.8553,38.9007,128761.0
2015-09-21 12:10:00,51.37,51.43,51.36,51.42,105542.0,38.9007,38.9461,38.8931,38.9386,105542.0
2015-09-21 12:15:00,51.42,51.49,51.4,51.43,86420.0,38.9386,38.9916,38.9234,38.9461,86420.0
2015-09-21 12:20:00,51.44,51.49,51.43,51.48,55047.0,38.9537,38.9916,38.9461,38.984,55047.0
2015-09-21 12:25:00,51.48,51.51,51.45,51.5,97113.0,38.984,39.0067,38.9613,38.9991,97113.0
2015-09-21 12:30:00,51.49,51.5,51.4,51.47,199300.0,38.9916,38.9991,38.9234,38.9764,199300.0
2015-09-21 12:35:00,51.46,51.53,51.46,51.5,216878.0,38.9689,39.0219,38.9689,38.9991,216878.0
2015-09-21 12:40:00,51.49,51.56,51.48,51.56,127568.0,38.9916,39.0446,38.984,39.0446,127568.0
2015-09-21 12:45:00,51.55,51.56,51.47,51.48,109370.0,39.037,39.0446,38.9764,38.984,109370.0
2015-09-21 12:50:00,51.47,51.47,51.36,51.43,225562.0,38.9764,38.9764,38.8931,38.9461,225562.0
2015-09-21 12:55:00,51.42,51.43,51.34,51.39,198053.0,38.9386,38.9461,38.878,38.9158,198053.0
2015-09-21 13:00:00,51.39,51.45,51.37,51.44,213901.0,38.9158,38.9613,38.9007,38.9537,213901.0
2015-09-21 13:05:00,51.44,51.55,51.44,51.54,195238.0,38.9537,39.037,38.9537,39.0294,195238.0
2015-09-21 13:10:00,51.54,51.59,51.51,51.58,261622.0,39.0294,39.0673,39.0067,39.0597,261622.0
2015-09-21 13:15:00,51.58,51.65,51.55,51.6,195286.0,39.0597,39.1127,39.037,39.0749,195286.0
2015-09-21 13:20:00,51.6,51.69,51.59,51.67,182352.0,39.0749,39.143,39.0673,39.1279,182352.0
2015-09-21 13:25:00,51.67,51.7,51.6,51.63,185317.0,39.1279,39.1506,39.0749,39.0976,185317.0
2015-09-21 13:30:00,51.63,51.64,51.55,51.57,178563.0,39.0976,39.1052,39.037,39.0522,178563.0
2015-09-21 13:35:00,51.57,51.74,51.57,51.72,288877.0,39.0522,39.1809,39.0522,39.1657,288877.0
2015-09-21 13:40:00,51.72,51.73,51.64,51.71,237140.0,39.1657,39.1733,39.1052,39.1582,237140.0
2015-09-21 13:45:00,51.71,51.71,51.6,51.61,229856.0,39.1582,39.1582,39.0749,39.0824,229856.0
2015-09-21 13:50:00,51.62,51.62,51.5,51.55,194109.0,39.09,39.09,38.9991,39.037,194109.0
2015-09-21 13:55:00,51.55,51.55,51.45,51.47,99732.0,39.037,39.037,38.9613,38.9764,99732.0
2015-09-21 14:00:00,51.46,51.55,51.44,51.51,136386.0,38.9689,39.037,38.9537,39.0067,136386.0
2015-09-21 14:05:00,51.51,51.51,51.43,51.43,76589.0,39.0067,39.0067,38.9461,38.9461,76589.0
2015-09-21 14:10:00,51.43,51.45,51.34,51.36,202743.0,38.9461,38.9613,38.878,38.8931,202743.0
2015-09-21 14:15:00,51.36,51.44,51.35,51.36,110431.0,38.8931,38.9537,38.8856,38.8931,110431.0
2015-09-21 14:20:00,51.37,51.42,51.34,51.37,123137.0,38.9007,38.9386,38.878,38.9007,123137.0
2015-09-21 14:25:00,51.37,51.39,51.33,51.34,99723.0,38.9007,38.9158,38.8704,38.878,99723.0
2015-09-21 14:30:00,51.34,51.45,51.33,51.44,146498.0,38.878,38.9613,38.8704,38.9537,146498.0
2015-09-21 14:35:00,51.43,51.52,51.42,51.52,181545.0,38.9461,39.0143,38.9386,39.0143,181545.0
2015-09-21 14:40:00,51.52,51.53,51.45,51.45,95935.0,39.0143,39.0219,38.9613,38.9613,95935.0
2015-09-21 14:45:00,51.45,51.51,51.42,51.51,212988.0,38.9613,39.0067,38.9386,39.0067,212988.0
2015-09-21 14:50:00,51.51,51.65,51.5,51.64,147616.0,39.0067,39.1127,38.9991,39.1052,147616.0
2015-09-21 14:55:00,51.64,51.65,51.57,51.57,129317.0,39.1052,39.1127,39.0522,39.0522,129317.0
2015-09-21 15:00:00,51.57,51.59,51.51,51.52,155909.0,39.0522,39.0673,39.0067,39.0143,155909.0
2015-09-21 15:05:00,51.52,51.53,51.44,51.51,247913.0,39.0143,39.0219,38.9537,39.0067,247913.0
2015-09-21 15:10:00,51.52,51.53,51.46,51.48,201138.0,39.0143,39.0219,38.9689,38.984,201138.0
2015-09-21 15:15:00,51.48,51.54,51.45,51.48,185244.0,38.984,39.0294,38.9613,38.984,185244.0
2015-09-21 15:20:00,51.47,51.5,51.42,51.42,208471.0,38.9764,38.9991,38.9386,38.9386,208471.0
2015-09-21 15:25:00,51.42,51.52,51.42,51.5,271598.0,38.9386,39.0143,38.9386,38.9991,271598.0
2015-09-21 15:30:00,51.5,51.55,51.35,51.38,354716.0,38.9991,39.037,38.8856,38.9083,354716.0
2015-09-21 15:35:00,51.38,51.42,51.34,51.37,341179.0,38.9083,38.9386,38.878,38.9007,341179.0
2015-09-21 15:40:00,51.36,51.42,51.34,51.4,240940.0,38.8931,38.9386,38.878,38.9234,240940.0
2015-09-21 15:45:00,51.41,51.47,51.39,51.44,368262.0,38.931,38.9764,38.9158,38.9537,368262.0
2015-09-21 15:50:00,51.45,51.49,51.43,51.44,397712.0,38.9613,38.9916,38.9461,38.9537,397712.0
2015-09-21 15:55:00,51.44,51.58,51.44,51.57,569306.0,38.9537,39.0597,38.9537,39.0522,569306.0
2015-09-22 09:30:00,50.87,51.01,50.81,50.87,377502.0,38.5221,38.6281,38.4766,38.5221,377502.0
2015-09-22 09:35:00,50.88,51.07,50.75,50.92,289106.0,38.5296,38.6735,38.4312,38.5599,289106.0
2015-09-22 09:40:00,50.93,51.03,50.89,50.98,180435.0,38.5675,38.6432,38.5372,38.6054,180435.0
2015-09-22 09:45:00,50.98,51.04,50.96,50.99,289750.0,38.6054,38.6508,38.5902,38.6129,289750.0
2015-09-22 09:50:00,50.99,51.09,50.98,51.03,220071.0,38.6129,38.6887,38.6054,38.6432,220071.0
2015-09-22 09:55:00,51.02,51.15,51.01,51.01,237436.0,38.6357,38.7341,38.6281,38.6281,237436.0
2015-09-22 10:00:00,51.02,51.1,51.0,51.1,323689.0,38.6357,38.6962,38.6205,38.6962,323689.0
2015-09-22 10:05:00,51.09,51.11,50.96,50.96,218169.0,38.6887,38.7038,38.5902,38.5902,218169.0
2015-09-22 10:10:00,50.96,50.97,50.83,50.85,239449.0,38.5902,38.5978,38.4918,38.5069,239449.0
2015-09-22 10:15:00,50.84,50.91,50.79,50.8,151255.0,38.4993,38.5524,38.4615,38.4691,151255.0
2015-09-22 10:20:00,50.8,50.81,50.74,50.77,234915.0,38.4691,38.4766,38.4236,38.4463,234915.0
2015-09-22 10:25:00,50.76,50.77,50.68,50.72,179214.0,38.4388,38.4463,38.3782,38.4085,179214.0
2015-09-22 10:30:00,50.71,50.71,50.64,50.64,205516.0,38.4009,38.4009,38.3479,38.3479,205516.0
2015-09-22 10:35:00,50.64,50.65,50.57,50.6,163894.0,38.3479,38.3555,38.2949,38.3176,163894.0
2015-09-22 10:40:00,50.59,50.6,50.51,50.54,268525.0,38.31,38.3176,38.2495,38.2722,268525.0
2015-09-22 10:45:00,50.54,50.57,50.49,50.53,476046.0,38.2722,38.2949,38.2343,38.2646,476046.0
2015-09-22 10:50:00,50.53,50.58,50.52,50.56,198686.0,38.2646,38.3025,38.257,38.2873,198686.0
2015-09-22 10:55:00,50.57,50.65,50.56,50.6,176092.0,38.2949,38.3555,38.2873,38.3176,176092.0
2015-09-22 11:00:00,50.59,50.66,50.55,50.61,170958.0,38.31,38.363,38.2797,38.3252,170958.0
2015-09-22 11:05:00,50.61,50.63,50.56,50.59,150771.0,38.3252,38.3403,38.2873,38.31,150771.0
2015-09-22 11:10:00,50.58,50.71,50.58,50.64,142222.0,38.3025,38.4009,38.3025,38.3479,142222.0
2015-09-22 11:15:00,50.64,50.65,50.56,50.6,215715.0,38.3479,38.3555,38.2873,38.3176,215715.0
2015-09-22 11:20:00,50.6,50.61,50.5,50.51,146992.0,38.3176,38.3252,38.2419,38.2495,146992.0
2015-09-22 11:25:00,50.51,50.55,50.5,50.53,105597.0,38.2495,38.2797,38.2419,38.2646,105597.0
2015-09-22 11:30:00,50.52,50.62,50.5,50.57,188808.0,38.257,38.3328,38.2419,38.2949,188808.0
2015-09-22 11:35:00,50.58,50.6,50.53,50.53,97135.0,38.3025,38.3176,38.2646,38.2646,97135.0
2015-09-22 11:40:00,50.52,50.55,50.51,50.52,152765.0,38.257,38.2797,38.2495,38.257,152765.0
2015-09-22 11:45:00,50.52,50.59,50.5,50.59,325247.0,38.257,38.31,38.2419,38.31,325247.0
2015-09-22 11:50:00,50.58,50.67,50.57,50.66,132427.0,38.3025,38.3706,38.2949,38.363,132427.0
2015-09-22 11:55:00,50.66,50.68,50.63,50.63,96525.0,38.363,38.3782,38.3403,38.3403,96525.0
2015-09-22 12:00:00,50.63,50.64,50.54,50.59,129137.0,38.3403,38.3479,38.2722,38.31,129137.0
2015-09-22 12:05:00,50.59,50.79,50.57,50.77,223193.0,38.31,38.4615,38.2949,38.4463,223193.0
2015-09-22 12:10:00,50.77,50.79,50.71,50.72,221341.0,38.4463,38.4615,38.4009,38.4085,221341.0
2015-09-22 12:15:00,50.71,50.73,50.64,50.66,143336.0,38.4009,38.416,38.3479,38.363,143336.0
2015-09-22 12:20:00,50.66,50.69,50.61,50.67,81920.0,38.363,38.3858,38.3252,38.3706,81920.0
2015-09-22 12:25:00,50.66,50.67,50.57,50.6,128334.0,38.363,38.3706,38.2949,38.3176,128334.0
2015-09-22 12:30:00,50.6,50.6,50.54,50.54,98525.0,38.3176,38.3176,38.2722,38.2722,98525.0
2015-09-22 12:35:00,50.54,50.62,50.52,50.61,132575.0,38.2722,38.3328,38.257,38.3252,132575.0
2015-09-22 12:40:00,50.62,50.64,50.58,50.62,69361.0,38.3328,38.3479,38.3025,38.3328,69361.0
2015-09-22 12:45:00,50.61,50.61,50.51,50.52,101004.0,38.3252,38.3252,38.2495,38.257,101004.0
2015-09-22 12:50:00,50.52,50.52,50.47,50.5,204547.0,38.257,38.257,38.2192,38.2419,204547.0
2015-09-22 12:55:00,50.49,50.51,50.46,50.47,93280.0,38.2343,38.2495,38.2116,38.2192,93280.0
2015-09-22 13:00:00,50.46,50.61,50.45,50.59,139935.0,38.2116,38.3252,38.204,38.31,139935.0
2015-09-22 13:05:00,50.59,50.64,50.52,50.53,80798.0,38.31,38.3479,38.257,38.2646,80798.0
2015-09-22 13:10:00,50.52,50.57,50.47,50.49,115777.0,38.257,38.2949,38.2192,38.2343,115777.0
2015-09-22 13:15:00,50.49,50.53,50.44,50.52,101250.0,38.2343,38.2646,38.1964,38.257,101250.0
2015-09-22 13:20:00,50.52,50.53,50.41,50.47,185119.0,38.257,38.2646,38.1737,38.2192,185119.0
2015-09-22 13:25:00,50.46,50.46,50.37,50.39,149563.0,38.2116,38.2116,38.1434,38.1586,149563.0
2015-09-22 13:30:00,50.38,50.51,50.37,50.48,143672.0,38.151,38.2495,38.1434,38.2267,143672.0
2015-09-22 13:35:00,50.48,50.53,50.47,50.49,103778.0,38.2267,38.2646,38.2192,38.2343,103778.0
2015-09-22 13:40:00,50.5,50.63,50.49,50.62,142242.0,38.2419,38.3403,38.2343,38.3328,142242.0
2015-09-22 13:45:00,50.61,50.64,50.58,50.59,80153.0,38.3252,38.3479,38.3025,38.31,80153.0
2015-09-22 13:50:00,50.59,50.59,50.53,50.54,121662.0,38.31,38.31,38.2646,38.2722,121662.0
2015-09-22 13:55:00,50.54,50.63,50.53,50.63,81853.0,38.2722,38.3403,38.2646,38.3403,81853.0
2015-09-22 14:00:00,50.63,50.66,50.55,50.65,140644.0,38.3403,38.363,38.2797,38.3555,140644.0
2015-09-22 14:05:00,50.65,50.66,50.52,50.52,219556.0,38.3555,38.363,38.257,38.257,219556.0
2015-09-22 14:10:00,50.52,50.56,50.48,50.55,183441.0,38.257,38.2873,38.2267,38.2797,183441.0
2015-09-22 14:15:00,50.54,50.6,50.51,50.52,118424.0,38.2722,38.3176,38.2495,38.257,118424.0
2015-09-22 14:20:00,50.52,50.55,50.46,50.46,145130.0,38.257,38.2797,38.2116,38.2116,145130.0
2015-09-22 14:25:00,50.46,50.54,50.45,50.51,190327.0,38.2116,38.2722,38.204,38.2495,190327.0
2015-09-22 14:30:00,50.51,50.61,50.48,50.53,285490.0,38.2495,38.3252,38.2267,38.2646,285490.0
2015-09-22 14:35:00,50.54,50.56,50.5,50.53,222012.0,38.2722,38.2873,38.2419,38.2646,222012.0
2015-09-22 14:40:00,50.53,50.55,50.48,50.48,165448.0,38.2646,38.2797,38.2267,38.2267,165448.0
2015-09-22 14:45:00,50.48,50.51,50.39,50.39,272819.0,38.2267,38.2495,38.1586,38.1586,272819.0
2015-09-22 14:50:00,50.39,50.42,50.35,50.36,218405.0,38.1586,38.1813,38.1283,38.1359,218405.0
2015-09-22 14:55:00,50.37,50.47,50.33,50.45,277263.0,38.1434,38.2192,38.1131,38.204,277263.0
2015-09-22 15:00:00,50.45,50.48,50.41,50.46,230061.0,38.204,38.2267,38.1737,38.2116,230061.0
2015-09-22 15:05:00,50.46,50.51,50.4,50.42,230094.0,38.2116,38.2495,38.1662,38.1813,230094.0
2015-09-22 15:10:00,50.41,50.42,50.34,50.38,218186.0,38.1737,38.1813,38.1207,38.151,218186.0
2015-09-22 15:15:00,50.38,50.45,50.38,50.4,163856.0,38.151,38.204,38.151,38.1662,163856.0
2015-09-22 15:20:00,50.4,50.48,50.39,50.47,290536.0,38.1662,38.2267,38.1586,38.2192,290536.0
2015-09-22 15:25:00,50.47,50.59,50.46,50.58,237661.0,38.2192,38.31,38.2116,38.3025,237661.0
2015-09-22 15:30:00,50.58,50.73,50.57,50.73,414226.0,38.3025,38.416,38.2949,38.416,414226.0
2015-09-22 15:35:00,50.73,50.76,50.63,50.73,548097.0,38.416,38.4388,38.3403,38.416,548097.0
2015-09-22 15:40:00,50.74,50.83,50.71,50.82,607568.0,38.4236,38.4918,38.4009,38.4842,607568.0
2015-09-22 15:45:00,50.83,50.86,50.73,50.74,632176.0,38.4918,38.5145,38.416,38.4236,632176.0
2015-09-22 15:50:00,50.73,50.76,50.66,50.73,418842.0,38.416,38.4388,38.363,38.416,418842.0
2015-09-22 15:55:00,50.73,50.77,50.66,50.68,1526175.0,38.416,38.4463,38.363,38.3782,1526175.0
2015-09-23 09:30:00,50.88,50.88,50.59,50.67,389420.0,38.5296,38.5296,38.31,38.3706,389420.0
2015-09-23 09:35:00,50.67,50.71,50.53,50.62,198884.0,38.3706,38.4009,38.2646,38.3328,198884.0
2015-09-23 09:40:00,50.61,50.76,50.61,50.76,151058.0,38.3252,38.4388,38.3252,38.4388,151058.0
2015-09-23 09:45:00,50.75,50.77,50.64,50.66,164560.0,38.4312,38.4463,38.3479,38.363,164560.0
2015-09-23 09:50:00,50.66,50.77,50.64,50.74,174788.0,38.363,38.4463,38.3479,38.4236,174788.0
2015-09-23 09:55:00,50.74,50.76,50.67,50.68,191608.0,38.4236,38.4388,38.3706,38.3782,191608.0
2015-09-23 10:00:00,50.68,50.71,50.63,50.69,169511.0,38.3782,38.4009,38.3403,38.3858,169511.0
2015-09-23 10:05:00,50.7,50.71,50.58,50.58,189296.0,38.3933,38.4009,38.3025,38.3025,189296.0
2015-09-23 10:10:00,50.57,50.66,50.56,50.63,179009.0,38.2949,38.363,38.2873,38.3403,179009.0
2015-09-23 10:15:00,50.63,50.7,50.57,50.7,190043.0,38.3403,38.3933,38.2949,38.3933,190043.0
2015-09-23 10:20:00,50.7,50.7,50.64,50.69,239113.0,38.3933,38.3933,38.3479,38.3858,239113.0
2015-09-23 10:25:00,50.69,50.8,50.67,50.76,235542.0,38.3858,38.4691,38.3706,38.4388,235542.0
2015-09-23 10:30:00,50.76,50.78,50.72,50.76,158791.0,38.4388,38.4539,38.4085,38.4388,158791.0
2015-09-23 10:35:00,50.77,50.82,50.74,50.75,189812.0,38.4463,38.4842,38.4236,38.4312,189812.0
2015-09-23 10:40:00,50.75,50.79,50.72,50.75,157457.0,38.4312,38.4615,38.4085,38.4312,157457.0
2015-09-23 10:45:00,50.76,50.83,50.75,50.82,90349.0,38.4388,38.4918,38.4312,38.4842,90349.0
2015-09-23 10:50:00,50.82,50.93,50.81,50.91,176397.0,38.4842,38.5675,38.4766,38.5524,176397.0
2015-09-23 10:55:00,50.91,50.92,50.82,50.83,136042.0,38.5524,38.5599,38.4842,38.4918,136042.0
2015-09-23 11:00:00,50.83,50.87,50.81,50.85,116931.0,38.4918,38.5221,38.4766,38.5069,116931.0
2015-09-23 11:05:00,50.85,50.88,50.81,50.87,111331.0,38.5069,38.5296,38.4766,38.5221,111331.0
2015-09-23 11:10:00,50.87,50.87,50.68,50.71,158758.0,38.5221,38.5221,38.3782,38.4009,158758.0
2015-09-23 11:15:00,50.71,50.71,50.63,50.69,122874.0,38.4009,38.4009,38.3403,38.3858,122874.0
2015-09-23 11:20:00,50.69,50.7,50.59,50.64,67875.0,38.3858,38.3933,38.31,38.3479,67875.0
2015-09-23 11:25:00,50.64,50.65,50.56,50.59,68623.0,38.3479,38.3555,38.2873,38.31,68623.0
2015-09-23 11:30:00,50.58,50.58,50.52,50.55,77723.0,38.3025,38.3025,38.257,38.2797,77723.0
2015-09-23 11:35:00,50.55,50.61,50.54,50.61,73818.0,38.2797,38.3252,38.2722,38.3252,73818.0
2015-09-23 11:40:00,50.61,50.61,50.51,50.54,165060.0,38.3252,38.3252,38.2495,38.2722,165060.0
2015-09-23 11:45:00,50.54,50.58,50.52,50.57,116136.0,38.2722,38.3025,38.257,38.2949,116136.0
2015-09-23 11:50:00,50.57,50.6,50.52,50.54,104223.0,38.2949,38.3176,38.257,38.2722,104223.0
2015-09-23 11:55:00,50.54,50.61,50.53,50.58,72143.0,38.2722,38.3252,38.2646,38.3025,72143.0
2015-09-23 12:00:00,50.59,50.59,50.51,50.52,121033.0,38.31,38.31,38.2495,38.257,121033.0
2015-09-23 12:05:00,50.52,50.55,50.51,50.54,108303.0,38.257,38.2797,38.2495,38.2722,108303.0
2015-09-23 12:10:00,50.54,50.6,50.53,50.56,45746.0,38.2722,38.3176,38.2646,38.2873,45746.0
2015-09-23 12:15:00,50.56,50.57,50.53,50.56,45777.0,38.2873,38.2949,38.2646,38.2873,45777.0
2015-09-23 12:20:00,50.56,50.58,50.51,50.54,53330.0,38.2873,38.3025,38.2495,38.2722,53330.0
2015-09-23 12:25:00,50.53,50.57,50.53,50.55,48698.0,38.2646,38.2949,38.2646,38.2797,48698.0
2015-09-23 12:30:00,50.54,50.56,50.52,50.55,59729.0,38.2722,38.2873,38.257,38.2797,59729.0
2015-09-23 12:35:00,50.55,50.56,50.5,50.52,50625.0,38.2797,38.2873,38.2419,38.257,50625.0
2015-09-23 12:40:00,50.53,50.53,50.51,50.53,31090.0,38.2646,38.2646,38.2495,38.2646,31090.0
2015-09-23 12:45:00,50.53,50.57,50.52,50.55,81676.0,38.2646,38.2949,38.257,38.2797,81676.0
2015-09-23 12:50:00,50.54,50.62,50.54,50.61,56014.0,38.2722,38.3328,38.2722,38.3252,56014.0
2015-09-23 12:55:00,50.61,50.62,50.54,50.58,116686.0,38.3252,38.3328,38.2722,38.3025,116686.0
2015-09-23 13:00:00,50.57,50.64,50.57,50.58,84031.0,38.2949,38.3479,38.2949,38.3025,84031.0
2015-09-23 13:05:00,50.57,50.66,50.57,50.65,157145.0,38.2949,38.363,38.2949,38.3555,157145.0
2015-09-23 13:10:00,50.64,50.65,50.6,50.64,66776.0,38.3479,38.3555,38.3176,38.3479,66776.0
2015-09-23 13:15:00,50.65,50.7,50.64,50.7,47257.0,38.3555,38.3933,38.3479,38.3933,47257.0
2015-09-23 13:20:00,50.7,50.74,50.67,50.67,119060.0,38.3933,38.4236,38.3706,38.3706,119060.0
2015-09-23 13:25:00,50.68,50.68,50.63,50.64,131690.0,38.3782,38.3782,38.3403,38.3479,131690.0
2015-09-23 13:30:00,50.65,50.69,50.6,50.69,128605.0,38.3555,38.3858,38.3176,38.3858,128605.0
2015-09-23 13:35:00,50.69,50.73,50.67,50.72,98562.0,38.3858,38.416,38.3706,38.4085,98562.0
2015-09-23 13:40:00,50.72,50.89,50.69,50.89,118703.0,38.4085,38.5372,38.3858,38.5372,118703.0
2015-09-23 13:45:00,50.89,50.91,50.83,50.85,201286.0,38.5372,38.5524,38.4918,38.5069,201286.0
2015-09-23 13:50:00,50.85,50.85,50.8,50.8,72707.0,38.5069,38.5069,38.4691,38.4691,72707.0
2015-09-23 13:55:00,50.79,50.85,50.77,50.85,76283.0,38.4615,38.5069,38.4463,38.5069,76283.0
2015-09-23 14:00:00,50.85,50.91,50.83,50.89,75761.0,38.5069,38.5524,38.4918,38.5372,75761.0
2015-09-23 14:05:00,50.89,50.94,50.88,50.9,163327.0,38.5372,38.5751,38.5296,38.5448,163327.0
2015-09-23 14:10:00,50.9,50.92,50.86,50.86,127869.0,38.5448,38.5599,38.5145,38.5145,127869.0
2015-09-23 14:15:00,50.87,50.89,50.83,50.83,195091.0,38.5221,38.5372,38.4918,38.4918,195091.0
2015-09-23 14:20:00,50.83,50.84,50.76,50.8,114975.0,38.4918,38.4993,38.4388,38.4691,114975.0
2015-09-23 14:25:00,50.81,50.83,50.75,50.76,229425.0,38.4766,38.4918,38.4312,38.4388,229425.0
2015-09-23 14:30:00,50.75,50.81,50.75,50.8,272075.0,38.4312,38.4766,38.4312,38.4691,272075.0
2015-09-23 14:35:00,50.81,50.81,50.71,50.73,130819.0,38.4766,38.4766,38.4009,38.416,130819.0
2015-09-23 14:40:00,50.73,50.73,50.68,50.71,89817.0,38.416,38.416,38.3782,38.4009,89817.0
2015-09-23 14:45:00,50.71,50.74,50.66,50.74,68484.0,38.4009,38.4236,38.363,38.4236,68484.0
2015-09-23 14:50:00,50.74,50.75,50.65,50.7,112541.0,38.4236,38.4312,38.3555,38.3933,112541.0
2015-09-23 14:55:00,50.68,50.75,50.68,50.75,82613.0,38.3782,38.4312,38.3782,38.4312,82613.0
2015-09-23 15:00:00,50.75,50.77,50.68,50.74,165461.0,38.4312,38.4463,38.3782,38.4236,165461.0
2015-09-23 15:05:00,50.74,50.76,50.69,50.76,93257.0,38.4236,38.4388,38.3858,38.4388,93257.0
2015-09-23 15:10:00,50.76,50.77,50.65,50.66,119329.0,38.4388,38.4463,38.3555,38.363,119329.0
2015-09-23 15:15:00,50.65,50.75,50.62,50.72,145681.0,38.3555,38.4312,38.3328,38.4085,145681.0
2015-09-23 15:20:00,50.73,50.77,50.68,50.7,108567.0,38.416,38.4463,38.3782,38.3933,108567.0
2015-09-23 15:25:00,50.7,50.76,50.65,50.76,151409.0,38.3933,38.4388,38.3555,38.4388,151409.0
2015-09-23 15:30:00,50.76,50.77,50.67,50.76,154093.0,38.4388,38.4463,38.3706,38.4388,154093.0
2015-09-23 15:35:00,50.76,50.77,50.72,50.77,109152.0,38.4388,38.4463,38.4085,38.4463,109152.0
2015-09-23 15:40:00,50.77,50.8,50.75,50.76,184742.0,38.4463,38.4691,38.4312,38.4388,184742.0
2015-09-23 15:45:00,50.76,50.83,50.75,50.83,159027.0,38.4388,38.4918,38.4312,38.4918,159027.0
2015-09-23 15:50:00,50.83,50.86,50.79,50.8,260634.0,38.4918,38.5145,38.4615,38.4691,260634.0
2015-09-23 15:55:00,50.8,50.83,50.76,50.77,428164.0,38.4691,38.4918,38.4388,38.4463,428164.0
2015-09-24 09:30:00,50.09,50.42,50.09,50.28,558271.0,37.9314,38.1813,37.9314,38.0753,558271.0
2015-09-24 09:35:00,50.27,50.27,50.06,50.08,383731.0,38.0677,38.0677,37.9087,37.9238,383731.0
2015-09-24 09:40:00,50.07,50.08,49.95,49.99,725349.0,37.9163,37.9238,37.8254,37.8557,725349.0
2015-09-24 09:45:00,49.99,50.0,49.83,49.85,289756.0,37.8557,37.8632,37.7345,37.7497,289756.0
2015-09-24 09:50:00,49.85,49.92,49.8,49.84,305605.0,37.7497,37.8027,37.7118,37.7421,305605.0
2015-09-24 09:55:00,49.84,49.98,49.8,49.92,274077.0,37.7421,37.8481,37.7118,37.8027,274077.0
2015-09-24 10:00:00,49.93,50.06,49.9,50.0,255643.0,37.8102,37.9087,37.7875,37.8632,255643.0
2015-09-24 10:05:00,49.99,50.13,49.96,50.07,222687.0,37.8557,37.9617,37.833,37.9163,222687.0
2015-09-24 10:10:00,50.08,50.13,50.0,50.01,142770.0,37.9238,37.9617,37.8632,37.8708,142770.0
2015-09-24 10:15:00,50.0,50.04,49.92,49.99,140580.0,37.8632,37.8935,37.8027,37.8557,140580.0
2015-09-24 10:20:00,49.99,49.99,49.85,49.94,173767.0,37.8557,37.8557,37.7497,37.8178,173767.0
2015-09-24 10:25:00,49.95,49.95,49.86,49.9,133982.0,37.8254,37.8254,37.7572,37.7875,133982.0
2015-09-24 10:30:00,49.89,50.04,49.89,50.04,103010.0,37.7799,37.8935,37.7799,37.8935,103010.0
2015-09-24 10:35:00,50.04,50.04,49.94,50.01,84574.0,37.8935,37.8935,37.8178,37.8708,84574.0
2015-09-24 10:40:00,50.0,50.0,49.91,49.95,108521.0,37.8632,37.8632,37.7951,37.8254,108521.0
2015-09-24 10:45:00,49.95,50.02,49.89,49.98,85192.0,37.8254,37.8784,37.7799,37.8481,85192.0
2015-09-24 10:50:00,49.98,50.05,49.95,49.98,83375.0,37.8481,37.9011,37.8254,37.8481,83375.0
2015-09-24 10:55:00,49.98,50.0,49.94,49.99,90697.0,37.8481,37.8632,37.8178,37.8557,90697.0
2015-09-24 11:00:00,50.0,50.02,49.94,49.96,119811.0,37.8632,37.8784,37.8178,37.833,119811.0
2015-09-24 11:05:00,49.95,50.05,49.94,50.04,194609.0,37.8254,37.9011,37.8178,37.8935,194609.0
2015-09-24 11:10:00,50.05,50.07,50.0,50.07,260328.0,37.9011,37.9163,37.8632,37.9163,260328.0
2015-09-24 11:15:00,50.07,50.17,50.06,50.15,109354.0,37.9163,37.992,37.9087,37.9768,109354.0
2015-09-24 11:20:00,50.16,50.19,50.1,50.14,114205.0,37.9844,38.0071,37.939,37.9693,114205.0
2015-09-24 11:25:00,50.14,50.16,50.07,50.08,145446.0,37.9693,37.9844,37.9163,37.9238,145446.0
2015-09-24 11:30:00,50.08,50.23,50.06,50.15,136099.0,37.9238,38.0374,37.9087,37.9768,136099.0
2015-09-24 11:35:00,50.16,50.25,50.11,50.25,128101.0,37.9844,38.0526,37.9465,38.0526,128101.0
2015-09-24 11:40:00,50.25,50.27,50.19,50.27,91281.0,38.0526,38.0677,38.0071,38.0677,91281.0
2015-09-24 11:45:00,50.27,50.27,50.19,50.2,89127.0,38.0677,38.0677,38.0071,38.0147,89127.0
2015-09-24 11:50:00,50.21,50.22,50.16,50.18,54134.0,38.0223,38.0298,37.9844,37.9996,54134.0
2015-09-24 11:55:00,50.18,50.36,50.18,50.33,156509.0,37.9996,38.1359,37.9996,38.1131,156509.0
2015-09-24 12:00:00,50.33,50.36,50.28,50.31,214352.0,38.1131,38.1359,38.0753,38.098,214352.0
2015-09-24 12:05:00,50.3,50.32,50.2,50.21,167248.0,38.0904,38.1056,38.0147,38.0223,167248.0
2015-09-24 12:10:00,50.21,50.29,50.17,50.2,241374.0,38.0223,38.0829,37.992,38.0147,241374.0
2015-09-24 12:15:00,50.2,50.24,50.17,50.18,157051.0,38.0147,38.045,37.992,37.9996,157051.0
2015-09-24 12:20:00,50.18,50.28,50.17,50.21,172412.0,37.9996,38.0753,37.992,38.0223,172412.0
2015-09-24 12:25:00,50.21,50.22,50.17,50.21,145851.0,38.0223,38.0298,37.992,38.0223,145851.0
2015-09-24 12:30:00,50.21,50.4,50.21,50.38,164841.0,38.0223,38.1662,38.0223,38.151,164841.0
2015-09-24 12:35:00,50.37,50.4,50.33,50.33,152314.0,38.1434,38.1662,38.1131,38.1131,152314.0
2015-09-24 12:40:00,50.34,50.39,50.32,50.32,104054.0,38.1207,38.1586,38.1056,38.1056,104054.0
2015-09-24 12:45:00,50.33,50.33,50.23,50.26,61777.0,38.1131,38.1131,38.0374,38.0601,61777.0
2015-09-24 12:50:00,50.26,50.28,50.19,50.21,114214.0,38.0601,38.0753,38.0071,38.0223,114214.0
2015-09-24 12:55:00,50.21,50.24,50.13,50.15,109482.0,38.0223,38.045,37.9617,37.9768,109482.0
2015-09-24 13:00:00,50.15,50.19,50.11,50.13,98613.0,37.9768,38.0071,37.9465,37.9617,98613.0
2015-09-24 13:05:00,50.12,50.15,50.08,50.12,82519.0,37.9541,37.9768,37.9238,37.9541,82519.0
2015-09-24 13:10:00,50.12,50.2,50.11,50.18,63159.0,37.9541,38.0147,37.9465,37.9996,63159.0
2015-09-24 13:15:00,50.19,50.2,50.08,50.09,67654.0,38.0071,38.0147,37.9238,37.9314,67654.0
2015-09-24 13:20:00,50.09,50.1,50.05,50.09,45872.0,37.9314,37.939,37.9011,37.9314,45872.0
2015-09-24 13:25:00,50.08,50.1,50.03,50.09,95541.0,37.9238,37.939,37.886,37.9314,95541.0
2015-09-24 13:30:00,50.1,50.17,50.06,50.17,135919.0,37.939,37.992,37.9087,37.992,135919.0
2015-09-24 13:35:00,50.16,50.16,50.11,50.12,76630.0,37.9844,37.9844,37.9465,37.9541,76630.0
2015-09-24 13:40:00,50.12,50.15,50.09,50.12,138301.0,37.9541,37.9768,37.9314,37.9541,138301.0
2015-09-24 13:45:00,50.12,50.26,50.1,50.26,174363.0,37.9541,38.0601,37.939,38.0601,174363.0
2015-09-24 13:50:00,50.25,50.31,50.23,50.28,295946.0,38.0526,38.098,38.0374,38.0753,295946.0
2015-09-24 13:55:00,50.29,50.31,50.23,50.25,75800.0,38.0829,38.098,38.0374,38.0526,75800.0
2015-09-24 14:00:00,50.25,50.25,50.19,50.22,61104.0,38.0526,38.0526,38.0071,38.0298,61104.0
2015-09-24 14:05:00,50.22,50.29,50.21,50.26,89867.0,38.0298,38.0829,38.0223,38.0601,89867.0
2015-09-24 14:10:00,50.26,50.29,50.26,50.26,63577.0,38.0601,38.0829,38.0601,38.0601,63577.0
2015-09-24 14:15:00,50.26,50.39,50.26,50.36,103539.0,38.0601,38.1586,38.0601,38.1359,103539.0
2015-09-24 14:20:00,50.36,50.46,50.34,50.39,156034.0,38.1359,38.2116,38.1207,38.1586,156034.0
2015-09-24 14:25:00,50.38,50.44,50.37,50.38,84031.0,38.151,38.1964,38.1434,38.151,84031.0
2015-09-24 14:30:00,50.39,50.41,50.31,50.32,88910.0,38.1586,38.1737,38.098,38.1056,88910.0
2015-09-24 14:35:00,50.31,50.38,50.3,50.38,66299.0,38.098,38.151,38.0904,38.151,66299.0
2015-09-24 14:40:00,50.37,50.44,50.29,50.36,137876.0,38.1434,38.1964,38.0829,38.1359,137876.0
2015-09-24 14:45:00,50.37,50.55,50.36,50.55,200217.0,38.1434,38.2797,38.1359,38.2797,200217.0
2015-09-24 14:50:00,50.55,50.59,50.4,50.45,203997.0,38.2797,38.31,38.1662,38.204,203997.0
2015-09-24 14:55:00,50.45,50.56,50.45,50.48,175959.0,38.204,38.2873,38.204,38.2267,175959.0
2015-09-24 15:00:00,50.49,50.57,50.43,50.44,164416.0,38.2343,38.2949,38.1889,38.1964,164416.0
2015-09-24 15:05:00,50.45,50.48,50.27,50.31,202846.0,38.204,38.2267,38.0677,38.098,202846.0
2015-09-24 15:10:00,50.31,50.41,50.25,50.35,212608.0,38.098,38.1737,38.0526,38.1283,212608.0
2015-09-24 15:15:00,50.35,50.47,50.33,50.44,225506.0,38.1283,38.2192,38.1131,38.1964,225506.0
2015-09-24 15:20:00,50.45,50.56,50.45,50.49,178712.0,38.204,38.2873,38.204,38.2343,178712.0
2015-09-24 15:25:00,50.48,50.63,50.46,50.59,204687.0,38.2267,38.3403,38.2116,38.31,204687.0
2015-09-24 15:30:00,50.59,50.64,50.54,50.58,186743.0,38.31,38.3479,38.2722,38.3025,186743.0
2015-09-24 15:35:00,50.58,50.59,50.49,50.54,193691.0,38.3025,38.31,38.2343,38.2722,193691.0
2015-09-24 15:40:00,50.55,50.66,50.53,50.59,250701.0,38.2797,38.363,38.2646,38.31,250701.0
2015-09-24 15:45:00,50.59,50.64,50.56,50.63,246383.0,38.31,38.3479,38.2873,38.3403,246383.0
2015-09-24 15:50:00,50.63,50.64,50.46,50.53,344813.0,38.3403,38.3479,38.2116,38.2646,344813.0
2015-09-24 15:55:00,50.53,50.68,50.49,50.58,920766.0,38.2646,38.3782,38.2343,38.3025,920766.0
2015-09-25 09:30:00,51.36,51.37,51.21,51.22,512961.0,38.8931,38.9007,38.7795,38.7871,512961.0
2015-09-25 09:35:00,51.22,51.26,51.11,51.23,290890.0,38.7871,38.8174,38.7038,38.7947,290890.0
2015-09-25 09:40:00,51.23,51.23,51.07,51.19,308198.0,38.7947,38.7947,38.6735,38.7644,308198.0
2015-09-25 09:45:00,51.19,51.31,51.19,51.31,311256.0,38.7644,38.8553,38.7644,38.8553,311256.0
2015-09-25 09:50:00,51.31,51.48,51.3,51.46,281495.0,38.8553,38.984,38.8477,38.9689,281495.0
2015-09-25 09:55:00,51.46,51.61,51.43,51.55,581255.0,38.9689,39.0824,38.9461,39.037,581255.0
2015-09-25 10:00:00,51.56,51.58,51.36,51.41,223348.0,39.0446,39.0597,38.8931,38.931,223348.0
2015-09-25 10:05:00,51.41,51.44,51.27,51.34,291800.0,38.931,38.9537,38.825,38.878,291800.0
2015-09-25 10:10:00,51.34,51.42,51.27,51.41,171144.0,38.878,38.9386,38.825,38.931,171144.0
2015-09-25 10:15:00,51.41,51.49,51.4,51.46,181821.0,38.931,38.9916,38.9234,38.9689,181821.0
2015-09-25 10:20:00,51.45,51.52,51.33,51.34,236000.0,38.9613,39.0143,38.8704,38.878,236000.0
2015-09-25 10:25:00,51.33,51.42,51.3,51.38,104742.0,38.8704,38.9386,38.8477,38.9083,104742.0
2015-09-25 10:30:00,51.37,51.47,51.35,51.47,246512.0,38.9007,38.9764,38.8856,38.9764,246512.0
2015-09-25 10:35:00,51.46,51.51,51.42,51.5,174296.0,38.9689,39.0067,38.9386,38.9991,174296.0
2015-09-25 10:40:00,51.5,51.51,51.42,51.48,121792.0,38.9991,39.0067,38.9386,38.984,121792.0
2015-09-25 10:45:00,51.47,51.52,51.42,51.51,259584.0,38.9764,39.0143,38.9386,39.0067,259584.0
2015-09-25 10:50:00,51.51,51.57,51.5,51.51,135656.0,39.0067,39.0522,38.9991,39.0067,135656.0
2015-09-25 10:55:00,51.51,51.61,51.51,51.61,174945.0,39.0067,39.0824,39.0067,39.0824,174945.0
2015-09-25 11:00:00,51.6,51.61,51.52,51.53,162585.0,39.0749,39.0824,39.0143,39.0219,162585.0
2015-09-25 11:05:00,51.53,51.54,51.49,51.53,105875.0,39.0219,39.0294,38.9916,39.0219,105875.0
2015-09-25 11:10:00,51.52,51.6,51.52,51.59,99679.0,39.0143,39.0749,39.0143,39.0673,99679.0
2015-09-25 11:15:00,51.59,51.6,51.42,51.42,193169.0,39.0673,39.0749,38.9386,38.9386,193169.0
2015-09-25 11:20:00,51.43,51.53,51.41,51.53,172162.0,38.9461,39.0219,38.931,39.0219,172162.0
2015-09-25 11:25:00,51.53,51.56,51.49,51.54,130562.0,39.0219,39.0446,38.9916,39.0294,130562.0
2015-09-25 11:30:00,51.55,51.59,51.52,51.56,117963.0,39.037,39.0673,39.0143,39.0446,117963.0
2015-09-25 11:35:00,51.55,51.58,51.52,51.52,138211.0,39.037,39.0597,39.0143,39.0143,138211.0
2015-09-25 11:40:00,51.53,51.58,51.5,51.58,102080.0,39.0219,39.0597,38.9991,39.0597,102080.0
2015-09-25 11:45:00,51.58,51.58,51.51,51.53,116085.0,39.0597,39.0597,39.0067,39.0219,116085.0
2015-09-25 11:50:00,51.52,51.55,51.5,51.55,67787.0,39.0143,39.037,38.9991,39.037,67787.0
2015-09-25 11:55:00,51.55,51.57,51.5,51.55,88868.0,39.037,39.0522,38.9991,39.037,88868.0
2015-09-25 12:00:00,51.55,51.55,51.48,51.49,85685.0,39.037,39.037,38.984,38.9916,85685.0
2015-09-25 12:05:00,51.49,51.51,51.45,51.46,91771.0,38.9916,39.0067,38.9613,38.9689,91771.0
2015-09-25 12:10:00,51.46,51.51,51.44,51.51,108988.0,38.9689,39.0067,38.9537,39.0067,108988.0
2015-09-25 12:15:00,51.5,51.51,51.41,51.42,137150.0,38.9991,39.0067,38.931,38.9386,137150.0
2015-09-25 12:20:00,51.42,51.49,51.38,51.49,131707.0,38.9386,38.9916,38.9083,38.9916,131707.0
2015-09-25 12:25:00,51.49,51.52,51.47,51.52,108196.0,38.9916,39.0143,38.9764,39.0143,108196.0
2015-09-25 12:30:00,51.51,51.55,51.5,51.54,87736.0,39.0067,39.037,38.9991,39.0294,87736.0
2015-09-25 12:35:00,51.54,51.55,51.51,51.53,75897.0,39.0294,39.037,39.0067,39.0219,75897.0
2015-09-25 12:40:00,51.52,51.59,51.52,51.56,90755.0,39.0143,39.0673,39.0143,39.0446,90755.0
2015-09-25 12:45:00,51.56,51.59,51.54,51.54,65019.0,39.0446,39.0673,39.0294,39.0294,65019.0
2015-09-25 12:50:00,51.54,51.56,51.5,51.56,95574.0,39.0294,39.0446,38.9991,39.0446,95574.0
2015-09-25 12:55:00,51.56,51.58,51.53,51.55,53802.0,39.0446,39.0597,39.0219,39.037,53802.0
2015-09-25 13:00:00,51.56,51.63,51.56,51.63,73288.0,39.0446,39.0976,39.0446,39.0976,73288.0
2015-09-25 13:05:00,51.62,51.72,51.61,51.7,154917.0,39.09,39.1657,39.0824,39.1506,154917.0
2015-09-25 13:10:00,51.7,51.71,51.68,51.71,83901.0,39.1506,39.1582,39.1355,39.1582,83901.0
2015-09-25 13:15:00,51.7,51.73,51.67,51.69,70643.0,39.1506,39.1733,39.1279,39.143,70643.0
2015-09-25 13:20:00,51.69,51.7,51.6,51.61,124619.0,39.143,39.1506,39.0749,39.0824,124619.0
2015-09-25 13:25:00,51.61,51.63,51.56,51.6,83689.0,39.0824,39.0976,39.0446,39.0749,83689.0
2015-09-25 13:30:00,51.6,51.66,51.59,51.64,57402.0,39.0749,39.1203,39.0673,39.1052,57402.0
2015-09-25 13:35:00,51.64,51.68,51.59,51.65,78573.0,39.1052,39.1355,39.0673,39.1127,78573.0
2015-09-25 13:40:00,51.66,51.69,51.64,51.67,109171.0,39.1203,39.143,39.1052,39.1279,109171.0
2015-09-25 13:45:00,51.67,51.72,51.62,51.72,125754.0,39.1279,39.1657,39.09,39.1657,125754.0
2015-09-25 13:50:00,51.72,51.76,51.7,51.76,125793.0,39.1657,39.196,39.1506,39.196,125793.0
2015-09-25 13:55:00,51.76,51.79,51.71,51.75,151348.0,39.196,39.2188,39.1582,39.1885,151348.0
2015-09-25 14:00:00,51.76,51.85,51.76,51.82,135901.0,39.196,39.2642,39.196,39.2415,135901.0
2015-09-25 14:05:00,51.82,51.87,51.79,51.82,128139.0,39.2415,39.2793,39.2188,39.2415,128139.0
2015-09-25 14:10:00,51.82,51.83,51.72,51.73,147471.0,39.2415,39.249,39.1657,39.1733,147471.0
2015-09-25 14:15:00,51.73,51.78,51.65,51.65,218437.0,39.1733,39.2112,39.1127,39.1127,218437.0
2015-09-25 14:20:00,51.65,51.69,51.58,51.65,146827.0,39.1127,39.143,39.0597,39.1127,146827.0
2015-09-25 14:25:00,51.66,51.67,51.48,51.5,307694.0,39.1203,39.1279,38.984,38.9991,307694.0
2015-09-25 14:30:00,51.5,51.55,51.41,51.51,226690.0,38.9991,39.037,38.931,39.0067,226690.0
2015-09-25 14:35:00,51.51,51.61,51.5,51.56,309920.0,39.0067,39.0824,38.9991,39.0446,309920.0
2015-09-25 14:40:00,51.55,51.57,51.41,51.45,255999.0,39.037,39.0522,38.931,38.9613,255999.0
2015-09-25 14:45:00,51.44,51.56,51.42,51.43,251456.0,38.9537,39.0446,38.9386,38.9461,251456.0
2015-09-25 14:50:00,51.43,51.57,51.4,51.57,240344.0,38.9461,39.0522,38.9234,39.0522,240344.0
2015-09-25 14:55:00,51.56,51.68,51.49,51.66,264871.0,39.0446,39.1355,38.9916,39.1203,264871.0
2015-09-25 15:00:00,51.66,51.66,51.48,51.49,237528.0,39.1203,39.1203,38.984,38.9916,237528.0
2015-09-25 15:05:00,51.49,51.54,51.4,51.43,226252.0,38.9916,39.0294,38.9234,38.9461,226252.0
2015-09-25 15:10:00,51.42,51.45,51.35,51.37,242610.0,38.9386,38.9613,38.8856,38.9007,242610.0
2015-09-25 15:15:00,51.38,51.48,51.37,51.43,259394.0,38.9083,38.984,38.9007,38.9461,259394.0
2015-09-25 15:20:00,51.43,51.51,51.4,51.47,227111.0,38.9461,39.0067,38.9234,38.9764,227111.0
2015-09-25 15:25:00,51.47,51.58,51.43,51.51,329376.0,38.9764,39.0597,38.9461,39.0067,329376.0
2015-09-25 15:30:00,51.51,51.63,51.46,51.6,301836.0,39.0067,39.0976,38.9689,39.0749,301836.0
2015-09-25 15:35:00,51.6,51.66,51.5,51.54,274403.0,39.0749,39.1203,38.9991,39.0294,274403.0
2015-09-25 15:40:00,51.55,51.64,51.5,51.64,337806.0,39.037,39.1052,38.9991,39.1052,337806.0
2015-09-25 15:45:00,51.63,51.69,51.53,51.62,409587.0,39.0976,39.143,39.0219,39.09,409587.0
2015-09-25 15:50:00,51.62,51.63,51.5,51.52,444669.0,39.09,39.0976,38.9991,39.0143,444669.0
2015-09-25 15:55:00,51.51,51.56,51.46,51.48,900045.0,39.0067,39.0446,38.9689,38.984,900045.0
2015-09-28 09:30:00,51.07,51.3,51.05,51.23,463368.0,38.6735,38.8477,38.6584,38.7947,463368.0
2015-09-28 09:35:00,51.23,51.25,51.02,51.14,200543.0,38.7947,38.8098,38.6357,38.7265,200543.0
2015-09-28 09:40:00,51.15,51.17,51.08,51.08,122540.0,38.7341,38.7492,38.6811,38.6811,122540.0
2015-09-28 09:45:00,51.08,51.08,50.89,50.91,230503.0,38.6811,38.6811,38.5372,38.5524,230503.0
2015-09-28 09:50:00,50.91,50.97,50.88,50.92,173209.0,38.5524,38.5978,38.5296,38.5599,173209.0
2015-09-28 09:55:00,50.92,51.02,50.91,50.98,141210.0,38.5599,38.6357,38.5524,38.6054,141210.0
2015-09-28 10:00:00,50.97,51.02,50.93,50.96,258737.0,38.5978,38.6357,38.5675,38.5902,258737.0
2015-09-28 10:05:00,50.96,50.97,50.89,50.91,296793.0,38.5902,38.5978,38.5372,38.5524,296793.0
2015-09-28 10:10:00,50.92,50.94,50.85,50.87,220602.0,38.5599,38.5751,38.5069,38.5221,220602.0
2015-09-28 10:15:00,50.86,50.87,50.77,50.77,321605.0,38.5145,38.5221,38.4463,38.4463,321605.0
2015-09-28 10:20:00,50.77,50.88,50.74,50.84,186933.0,38.4463,38.5296,38.4236,38.4993,186933.0
2015-09-28 10:25:00,50.84,50.93,50.79,50.88,245203.0,38.4993,38.5675,38.4615,38.5296,245203.0
2015-09-28 10:30:00,50.88,50.89,50.78,50.82,211864.0,38.5296,38.5372,38.4539,38.4842,211864.0
2015-09-28 10:35:00,50.81,50.92,50.78,50.86,188791.0,38.4766,38.5599,38.4539,38.5145,188791.0
2015-09-28 10:40:00,50.87,50.94,50.81,50.91,147913.0,38.5221,38.5751,38.4766,38.5524,147913.0
2015-09-28 10:45:00,50.9,50.92,50.8,50.84,94701.0,38.5448,38.5599,38.4691,38.4993,94701.0
2015-09-28 10:50:00,50.84,50.88,50.77,50.86,225089.0,38.4993,38.5296,38.4463,38.5145,225089.0
2015-09-28 10:55:00,50.87,50.9,50.82,50.84,119406.0,38.5221,38.5448,38.4842,38.4993,119406.0
2015-09-28 11:00:00,50.84,50.91,50.78,50.89,101685.0,38.4993,38.5524,38.4539,38.5372,101685.0
2015-09-28 11:05:00,50.89,50.95,50.89,50.9,102622.0,38.5372,38.5826,38.5372,38.5448,102622.0
2015-09-28 11:10:00,50.9,50.91,50.83,50.84,124219.0,38.5448,38.5524,38.4918,38.4993,124219.0
2015-09-28 11:15:00,50.85,50.9,50.83,50.85,109113.0,38.5069,38.5448,38.4918,38.5069,109113.0
2015-09-28 11:20:00,50.85,50.86,50.8,50.83,159468.0,38.5069,38.5145,38.4691,38.4918,159468.0
2015-09-28 11:25:00,50.83,50.83,50.64,50.68,167098.0,38.4918,38.4918,38.3479,38.3782,167098.0
2015-09-28 11:30:00,50.67,50.74,50.63,50.65,125669.0,38.3706,38.4236,38.3403,38.3555,125669.0
2015-09-28 11:35:00,50.65,50.66,50.59,50.63,163492.0,38.3555,38.363,38.31,38.3403,163492.0
2015-09-28 11:40:00,50.64,50.68,50.56,50.56,205841.0,38.3479,38.3782,38.2873,38.2873,205841.0
2015-09-28 11:45:00,50.56,50.59,50.5,50.52,164259.0,38.2873,38.31,38.2419,38.257,164259.0
2015-09-28 11:50:00,50.52,50.63,50.47,50.62,102214.0,38.257,38.3403,38.2192,38.3328,102214.0
2015-09-28 11:55:00,50.61,50.62,50.56,50.56,71059.0,38.3252,38.3328,38.2873,38.2873,71059.0
2015-09-28 12:00:00,50.57,50.61,50.52,50.58,83457.0,38.2949,38.3252,38.257,38.3025,83457.0
2015-09-28 12:05:00,50.58,50.58,50.46,50.49,156206.0,38.3025,38.3025,38.2116,38.2343,156206.0
2015-09-28 12:10:00,50.49,50.54,50.47,50.54,95184.0,38.2343,38.2722,38.2192,38.2722,95184.0
2015-09-28 12:15:00,50.55,50.56,50.47,50.48,70123.0,38.2797,38.2873,38.2192,38.2267,70123.0
2015-09-28 12:20:00,50.47,50.49,50.41,50.49,111814.0,38.2192,38.2343,38.1737,38.2343,111814.0
2015-09-28 12:25:00,50.48,50.55,50.47,50.52,72057.0,38.2267,38.2797,38.2192,38.257,72057.0
2015-09-28 12:30:00,50.51,50.54,50.47,50.51,105888.0,38.2495,38.2722,38.2192,38.2495,105888.0
2015-09-28 12:35:00,50.51,50.52,50.46,50.5,121552.0,38.2495,38.257,38.2116,38.2419,121552.0
2015-09-28 12:40:00,50.5,50.54,50.46,50.47,70354.0,38.2419,38.2722,38.2116,38.2192,70354.0
2015-09-28 12:45:00,50.46,50.53,50.43,50.53,75376.0,38.2116,38.2646,38.1889,38.2646,75376.0
2015-09-28 12:50:00,50.53,50.58,50.49,50.57,115600.0,38.2646,38.3025,38.2343,38.2949,115600.0
2015-09-28 12:55:00,50.57,50.63,50.5,50.53,143545.0,38.2949,38.3403,38.2419,38.2646,143545.0
2015-09-28 13:00:00,50.54,50.64,50.53,50.6,126312.0,38.2722,38.3479,38.2646,38.3176,126312.0
2015-09-28 13:05:00,50.6,50.67,50.6,50.66,144339.0,38.3176,38.3706,38.3176,38.363,144339.0
2015-09-28 13:10:00,50.65,50.65,50.58,50.63,77764.0,38.3555,38.3555,38.3025,38.3403,77764.0
2015-09-28 13:15:00,50.63,50.64,50.57,50.58,99707.0,38.3403,38.3479,38.2949,38.3025,99707.0
2015-09-28 13:20:00,50.58,50.6,50.55,50.57,76019.0,38.3025,38.3176,38.2797,38.2949,76019.0
2015-09-28 13:25:00,50.58,50.6,50.54,50.57,89041.0,38.3025,38.3176,38.2722,38.2949,89041.0
2015-09-28 13:30:00,50.57,50.66,50.55,50.64,112830.0,38.2949,38.363,38.2797,38.3479,112830.0
2015-09-28 13:35:00,50.64,50.7,50.6,50.68,98042.0,38.3479,38.3933,38.3176,38.3782,98042.0
2015-09-28 13:40:00,50.67,50.73,50.62,50.67,108489.0,38.3706,38.416,38.3328,38.3706,108489.0
2015-09-28 13:45:00,50.67,50.73,50.64,50.66,85233.0,38.3706,38.416,38.3479,38.363,85233.0
2015-09-28 13:50:00,50.66,50.67,50.58,50.62,90854.0,38.363,38.3706,38.3025,38.3328,90854.0
2015-09-28 13:55:00,50.62,50.64,50.58,50.6,124667.0,38.3328,38.3479,38.3025,38.3176,124667.0
2015-09-28 14:00:00,50.6,50.64,50.56,50.61,85903.0,38.3176,38.3479,38.2873,38.3252,85903.0
2015-09-28 14:05:00,50.6,50.66,50.55,50.65,117559.0,38.3176,38.363,38.2797,38.3555,117559.0
2015-09-28 14:10:00,50.64,50.65,50.55,50.61,70910.0,38.3479,38.3555,38.2797,38.3252,70910.0
2015-09-28 14:15:00,50.6,50.61,50.52,50.53,119359.0,38.3176,38.3252,38.257,38.2646,119359.0
2015-09-28 14:20:00,50.53,50.53,50.48,50.52,135912.0,38.2646,38.2646,38.2267,38.257,135912.0
2015-09-28 14:25:00,50.52,50.52,50.45,50.49,182744.0,38.257,38.257,38.204,38.2343,182744.0
2015-09-28 14:30:00,50.49,50.5,50.42,50.45,126166.0,38.2343,38.2419,38.1813,38.204,126166.0
2015-09-28 14:35:00,50.45,50.52,50.42,50.49,108111.0,38.204,38.257,38.1813,38.2343,108111.0
2015-09-28 14:40:00,50.51,50.54,50.47,50.54,87537.0,38.2495,38.2722,38.2192,38.2722,87537.0
2015-09-28 14:45:00,50.54,50.59,50.49,50.49,124786.0,38.2722,38.31,38.2343,38.2343,124786.0
2015-09-28 14:50:00,50.49,50.5,50.41,50.42,135749.0,38.2343,38.2419,38.1737,38.1813,135749.0
2015-09-28 14:55:00,50.43,50.44,50.35,50.4,141654.0,38.1889,38.1964,38.1283,38.1662,141654.0
2015-09-28 15:00:00,50.39,50.4,50.33,50.39,135675.0,38.1586,38.1662,38.1131,38.1586,135675.0
2015-09-28 15:05:00,50.38,50.39,50.26,50.27,172980.0,38.151,38.1586,38.0601,38.0677,172980.0
2015-09-28 15:10:00,50.27,50.3,50.24,50.28,146256.0,38.0677,38.0904,38.045,38.0753,146256.0
2015-09-28 15:15:00,50.28,50.35,50.26,50.33,131074.0,38.0753,38.1283,38.0601,38.1131,131074.0
2015-09-28 15:20:00,50.33,50.34,50.23,50.25,172482.0,38.1131,38.1207,38.0374,38.0526,172482.0
2015-09-28 15:25:00,50.25,50.3,50.2,50.25,193858.0,38.0526,38.0904,38.0147,38.0526,193858.0
2015-09-28 15:30:00,50.24,50.35,50.22,50.32,200630.0,38.045,38.1283,38.0298,38.1056,200630.0
2015-09-28 15:35:00,50.31,50.48,50.31,50.37,312964.0,38.098,38.2267,38.098,38.1434,312964.0
2015-09-28 15:40:00,50.36,50.52,50.35,50.45,309577.0,38.1359,38.257,38.1283,38.204,309577.0
2015-09-28 15:45:00,50.45,50.57,50.43,50.57,348158.0,38.204,38.2949,38.1889,38.2949,348158.0
2015-09-28 15:50:00,50.56,50.62,50.54,50.59,569361.0,38.2873,38.3328,38.2722,38.31,569361.0
2015-09-28 15:55:00,50.59,50.59,50.33,50.37,1292855.0,38.31,38.31,38.1131,38.1434,1292855.0
2015-09-29 09:30:00,50.47,50.51,50.24,50.33,400443.0,38.2192,38.2495,38.045,38.1131,400443.0
2015-09-29 09:35:00,50.34,50.37,50.19,50.24,298485.0,38.1207,38.1434,38.0071,38.045,298485.0
2015-09-29 09:40:00,50.23,50.24,50.0,50.04,294837.0,38.0374,38.045,37.8632,37.8935,294837.0
2015-09-29 09:45:00,50.04,50.1,50.01,50.04,170579.0,37.8935,37.939,37.8708,37.8935,170579.0
2015-09-29 09:50:00,50.04,50.2,50.04,50.17,251260.0,37.8935,38.0147,37.8935,37.992,251260.0
2015-09-29 09:55:00,50.18,50.4,50.16,50.34,335237.0,37.9996,38.1662,37.9844,38.1207,335237.0
2015-09-29 10:00:00,50.34,50.44,50.21,50.25,278444.0,38.1207,38.1964,38.0223,38.0526,278444.0
2015-09-29 10:05:00,50.25,50.4,50.2,50.23,192633.0,38.0526,38.1662,38.0147,38.0374,192633.0
2015-09-29 10:10:00,50.23,50.37,50.22,50.36,166420.0,38.0374,38.1434,38.0298,38.1359,166420.0
2015-09-29 10:15:00,50.36,50.38,50.32,50.34,145264.0,38.1359,38.151,38.1056,38.1207,145264.0
2015-09-29 10:20:00,50.34,50.42,50.24,50.28,196352.0,38.1207,38.1813,38.045,38.0753,196352.0
2015-09-29 10:25:00,50.28,50.47,50.27,50.47,201793.0,38.0753,38.2192,38.0677,38.2192,201793.0
2015-09-29 10:30:00,50.47,50.5,50.38,50.4,192198.0,38.2192,38.2419,38.151,38.1662,192198.0
2015-09-29 10:35:00,50.39,50.44,50.33,50.34,154925.0,38.1586,38.1964,38.1131,38.1207,154925.0
2015-09-29 10:40:00,50.33,50.34,50.22,50.27,178462.0,38.1131,38.1207,38.0298,38.0677,178462.0
2015-09-29 10:45:00,50.27,50.37,50.21,50.22,173297.0,38.0677,38.1434,38.0223,38.0298,173297.0
2015-09-29 10:50:00,50.22,50.27,50.16,50.26,167617.0,38.0298,38.0677,37.9844,38.0601,167617.0
2015-09-29 10:55:00,50.26,50.32,50.25,50.32,81733.0,38.0601,38.1056,38.0526,38.1056,81733.0
2015-09-29 11:00:00,50.32,50.41,50.26,50.4,125007.0,38.1056,38.1737,38.0601,38.1662,125007.0
2015-09-29 11:05:00,50.4,50.41,50.31,50.32,149218.0,38.1662,38.1737,38.098,38.1056,149218.0
2015-09-29 11:10:00,50.32,50.35,50.28,50.29,211601.0,38.1056,38.1283,38.0753,38.0829,211601.0
2015-09-29 11:15:00,50.29,50.37,50.28,50.3,189994.0,38.0829,38.1434,38.0753,38.0904,189994.0
2015-09-29 11:20:00,50.3,50.37,50.28,50.36,148263.0,38.0904,38.1434,38.0753,38.1359,148263.0
2015-09-29 11:25:00,50.36,50.44,50.34,50.41,134969.0,38.1359,38.1964,38.1207,38.1737,134969.0
2015-09-29 11:30:00,50.42,50.44,50.32,50.35,207054.0,38.1813,38.1964,38.1056,38.1283,207054.0
2015-09-29 11:35:00,50.35,50.5,50.32,50.47,136543.0,38.1283,38.2419,38.1056,38.2192,136543.0
2015-09-29 11:40:00,50.47,50.53,50.46,50.5,122225.0,38.2192,38.2646,38.2116,38.2419,122225.0
2015-09-29 11:45:00,50.49,50.6,50.48,50.58,154389.0,38.2343,38.3176,38.2267,38.3025,154389.0
2015-09-29 11:50:00,50.58,50.62,50.55,50.62,107428.0,38.3025,38.3328,38.2797,38.3328,107428.0
2015-09-29 11:55:00,50.62,50.63,50.54,50.54,88475.0,38.3328,38.3403,38.2722,38.2722,88475.0
2015-09-29 12:00:00,50.54,50.55,50.45,50.5,145224.0,38.2722,38.2797,38.204,38.2419,145224.0
2015-09-29 12:05:00,50.5,50.51,50.43,50.44,130789.0,38.2419,38.2495,38.1889,38.1964,130789.0
2015-09-29 12:10:00,50.44,50.45,50.31,50.35,120137.0,38.1964,38.204,38.098,38.1283,120137.0
2015-09-29 12:15:00,50.35,50.44,50.34,50.38,135421.0,38.1283,38.1964,38.1207,38.151,135421.0
2015-09-29 12:20:00,50.38,50.46,50.38,50.43,168896.0,38.151,38.2116,38.151,38.1889,168896.0
2015-09-29 12:25:00,50.44,50.49,50.43,50.47,97363.0,38.1964,38.2343,38.1889,38.2192,97363.0
2015-09-29 12:30:00,50.47,50.51,50.43,50.51,78232.0,38.2192,38.2495,38.1889,38.2495,78232.0
2015-09-29 12:35:00,50.51,50.51,50.44,50.49,99893.0,38.2495,38.2495,38.1964,38.2343,99893.0
2015-09-29 12:40:00,50.48,50.48,50.36,50.46,81978.0,38.2267,38.2267,38.1359,38.2116,81978.0
2015-09-29 12:45:00,50.46,50.47,50.34,50.4,108768.0,38.2116,38.2192,38.1207,38.1662,108768.0
2015-09-29 12:50:00,50.4,50.4,50.32,50.38,83168.0,38.1662,38.1662,38.1056,38.151,83168.0
2015-09-29 12:55:00,50.37,50.38,50.3,50.31,116782.0,38.1434,38.151,38.0904,38.098,116782.0
2015-09-29 13:00:00,50.31,50.38,50.31,50.33,93739.0,38.098,38.151,38.098,38.1131,93739.0
2015-09-29 13:05:00,50.33,50.41,50.3,50.38,93412.0,38.1131,38.1737,38.0904,38.151,93412.0
2015-09-29 13:10:00,50.37,50.41,50.34,50.38,77249.0,38.1434,38.1737,38.1207,38.151,77249.0
2015-09-29 13:15:00,50.39,50.45,50.36,50.43,83618.0,38.1586,38.204,38.1359,38.1889,83618.0
2015-09-29 13:20:00,50.44,50.45,50.38,50.39,87882.0,38.1964,38.204,38.151,38.1586,87882.0
2015-09-29 13:25:00,50.39,50.42,50.36,50.37,79475.0,38.1586,38.1813,38.1359,38.1434,79475.0
2015-09-29 13:30:00,50.37,50.48,50.37,50.44,85039.0,38.1434,38.2267,38.1434,38.1964,85039.0
2015-09-29 13:35:00,50.44,50.47,50.43,50.46,70917.0,38.1964,38.2192,38.1889,38.2116,70917.0
2015-09-29 13:40:00,50.46,50.53,50.46,50.53,76260.0,38.2116,38.2646,38.2116,38.2646,76260.0
2015-09-29 13:45:00,50.53,50.55,50.49,50.51,73533.0,38.2646,38.2797,38.2343,38.2495,73533.0
2015-09-29 13:50:00,50.51,50.51,50.46,50.49,59491.0,38.2495,38.2495,38.2116,38.2343,59491.0
2015-09-29 13:55:00,50.49,50.54,50.48,50.53,64091.0,38.2343,38.2722,38.2267,38.2646,64091.0
2015-09-29 14:00:00,50.53,50.54,50.4,50.41,106304.0,38.2646,38.2722,38.1662,38.1737,106304.0
2015-09-29 14:05:00,50.4,50.43,50.37,50.4,82646.0,38.1662,38.1889,38.1434,38.1662,82646.0
2015-09-29 14:10:00,50.4,50.42,50.36,50.36,86882.0,38.1662,38.1813,38.1359,38.1359,86882.0
2015-09-29 14:15:00,50.36,50.46,50.33,50.45,126623.0,38.1359,38.2116,38.1131,38.204,126623.0
2015-09-29 14:20:00,50.45,50.48,50.4,50.46,126879.0,38.204,38.2267,38.1662,38.2116,126879.0
2015-09-29 14:25:00,50.46,50.61,50.45,50.57,141583.0,38.2116,38.3252,38.204,38.2949,141583.0
2015-09-29 14:30:00,50.56,50.61,50.53,50.54,275339.0,38.2873,38.3252,38.2646,38.2722,275339.0
2015-09-29 14:35:00,50.55,50.6,50.51,50.6,400593.0,38.2797,38.3176,38.2495,38.3176,400593.0
2015-09-29 14:40:00,50.59,50.65,50.57,50.61,236427.0,38.31,38.3555,38.2949,38.3252,236427.0
2015-09-29 14:45:00,50.61,50.64,50.54,50.55,302799.0,38.3252,38.3479,38.2722,38.2797,302799.0
2015-09-29 14:50:00,50.56,50.62,50.55,50.62,343440.0,38.2873,38.3328,38.2797,38.3328,343440.0
2015-09-29 14:55:00,50.62,50.69,50.59,50.66,698622.0,38.3328,38.3858,38.31,38.363,698622.0
2015-09-29 15:00:00,50.66,50.68,50.58,50.67,462664.0,38.363,38.3782,38.3025,38.3706,462664.0
2015-09-29 15:05:00,50.67,50.74,50.64,50.64,239649.0,38.3706,38.4236,38.3479,38.3479,239649.0
2015-09-29 15:10:00,50.64,50.72,50.6,50.68,443228.0,38.3479,38.4085,38.3176,38.3782,443228.0
2015-09-29 15:15:00,50.69,50.71,50.64,50.66,279538.0,38.3858,38.4009,38.3479,38.363,279538.0
2015-09-29 15:20:00,50.66,50.67,50.57,50.62,504587.0,38.363,38.3706,38.2949,38.3328,504587.0
2015-09-29 15:25:00,50.61,50.63,50.56,50.58,334313.0,38.3252,38.3403,38.2873,38.3025,334313.0
2015-09-29 15:30:00,50.58,50.72,50.57,50.68,391820.0,38.3025,38.4085,38.2949,38.3782,391820.0
2015-09-29 15:35:00,50.68,50.79,50.64,50.66,530922.0,38.3782,38.4615,38.3479,38.363,530922.0
2015-09-29 15:40:00,50.66,50.68,50.57,50.67,401573.0,38.363,38.3782,38.2949,38.3706,401573.0
2015-09-29 15:45:00,50.67,50.83,50.6,50.82,472710.0,38.3706,38.4918,38.3176,38.4842,472710.0
2015-09-29 15:50:00,50.82,50.95,50.78,50.94,796981.0,38.4842,38.5826,38.4539,38.5751,796981.0
2015-09-29 15:55:00,50.95,50.96,50.85,50.87,1934474.0,38.5826,38.5902,38.5069,38.5221,1934474.0
2015-09-30 09:30:00,51.63,51.72,51.33,51.35,683700.0,39.0976,39.1657,38.8704,38.8856,683700.0
2015-09-30 09:35:00,51.35,51.53,51.32,51.39,413525.0,38.8856,39.0219,38.8628,38.9158,413525.0
2015-09-30 09:40:00,51.39,51.54,51.37,51.39,446670.0,38.9158,39.0294,38.9007,38.9158,446670.0
2015-09-30 09:45:00,51.38,51.4,51.25,51.3,370601.0,38.9083,38.9234,38.8098,38.8477,370601.0
2015-09-30 09:50:00,51.3,51.33,51.17,51.19,285699.0,38.8477,38.8704,38.7492,38.7644,285699.0
2015-09-30 09:55:00,51.19,51.19,51.12,51.13,205703.0,38.7644,38.7644,38.7114,38.719,205703.0
2015-09-30 10:00:00,51.14,51.28,51.13,51.28,170670.0,38.7265,38.8325,38.719,38.8325,170670.0
2015-09-30 10:05:00,51.27,51.4,51.16,51.37,306545.0,38.825,38.9234,38.7417,38.9007,306545.0
2015-09-30 10:10:00,51.36,51.37,51.29,51.31,178451.0,38.8931,38.9007,38.8401,38.8553,178451.0
2015-09-30 10:15:00,51.31,51.41,51.31,51.38,310408.0,38.8553,38.931,38.8553,38.9083,310408.0
2015-09-30 10:20:00,51.38,51.47,51.38,51.43,158297.0,38.9083,38.9764,38.9083,38.9461,158297.0
2015-09-30 10:25:00,51.44,51.46,51.42,51.44,137594.0,38.9537,38.9689,38.9386,38.9537,137594.0
2015-09-30 10:30:00,51.44,51.44,51.33,51.37,166455.0,38.9537,38.9537,38.8704,38.9007,166455.0
2015-09-30 10:35:00,51.37,51.45,51.37,51.43,202584.0,38.9007,38.9613,38.9007,38.9461,202584.0
2015-09-30 10:40:00,51.43,51.48,51.41,51.41,106018.0,38.9461,38.984,38.931,38.931,106018.0
2015-09-30 10:45:00,51.41,51.47,51.39,51.44,110848.0,38.931,38.9764,38.9158,38.9537,110848.0
2015-09-30 10:50:00,51.43,51.47,51.36,51.38,94243.0,38.9461,38.9764,38.8931,38.9083,94243.0
2015-09-30 10:55:00,51.38,51.41,51.32,51.37,123607.0,38.9083,38.931,38.8628,38.9007,123607.0
2015-09-30 11:00:00,51.37,51.37,51.27,51.3,112428.0,38.9007,38.9007,38.825,38.8477,112428.0
2015-09-30 11:05:00,51.3,51.38,51.29,51.35,110141.0,38.8477,38.9083,38.8401,38.8856,110141.0
2015-09-30 11:10:00,51.35,51.53,51.35,51.51,210622.0,38.8856,39.0219,38.8856,39.0067,210622.0
2015-09-30 11:15:00,51.51,51.52,51.41,51.42,116041.0,39.0067,39.0143,38.931,38.9386,116041.0
2015-09-30 11:20:00,51.42,51.43,51.31,51.32,99111.0,38.9386,38.9461,38.8553,38.8628,99111.0
2015-09-30 11:25:00,51.33,51.43,51.32,51.4,80239.0,38.8704,38.9461,38.8628,38.9234,80239.0
2015-09-30 11:30:00,51.4,51.41,51.35,51.39,81882.0,38.9234,38.931,38.8856,38.9158,81882.0
2015-09-30 11:35:00,51.39,51.4,51.24,51.27,165400.0,38.9158,38.9234,38.8023,38.825,165400.0
2015-09-30 11:40:00,51.27,51.28,51.05,51.08,224771.0,38.825,38.8325,38.6584,38.6811,224771.0
2015-09-30 11:45:00,51.09,51.13,51.04,51.05,150371.0,38.6887,38.719,38.6508,38.6584,150371.0
2015-09-30 11:50:00,51.04,51.12,51.02,51.11,212202.0,38.6508,38.7114,38.6357,38.7038,212202.0
2015-09-30 11:55:00,51.1,51.17,51.04,51.14,123340.0,38.6962,38.7492,38.6508,38.7265,123340.0
2015-09-30 12:00:00,51.15,51.17,51.11,51.14,109880.0,38.7341,38.7492,38.7038,38.7265,109880.0
2015-09-30 12:05:00,51.14,51.14,50.93,50.96,231332.0,38.7265,38.7265,38.5675,38.5902,231332.0
2015-09-30 12:10:00,50.95,50.97,50.91,50.95,93151.0,38.5826,38.5978,38.5524,38.5826,93151.0
2015-09-30 12:15:00,50.95,51.0,50.92,50.95,151480.0,38.5826,38.6205,38.5599,38.5826,151480.0
2015-09-30 12:20:00,50.95,50.95,50.87,50.9,211880.0,38.5826,38.5826,38.5221,38.5448,211880.0
2015-09-30 12:25:00,50.89,50.96,50.89,50.9,176493.0,38.5372,38.5902,38.5372,38.5448,176493.0
2015-09-30 12:30:00,50.89,50.98,50.88,50.95,99891.0,38.5372,38.6054,38.5296,38.5826,99891.0
2015-09-30 12:35:00,50.95,50.99,50.93,50.97,54405.0,38.5826,38.6129,38.5675,38.5978,54405.0
2015-09-30 12:40:00,50.96,50.96,50.9,50.92,71656.0,38.5902,38.5902,38.5448,38.5599,71656.0
2015-09-30 12:45:00,50.92,50.92,50.75,50.77,152101.0,38.5599,38.5599,38.4312,38.4463,152101.0
2015-09-30 12:50:00,50.77,50.8,50.74,50.79,120697.0,38.4463,38.4691,38.4236,38.4615,120697.0
2015-09-30 12:55:00,50.79,50.79,50.7,50.74,124148.0,38.4615,38.4615,38.3933,38.4236,124148.0
2015-09-30 13:00:00,50.75,50.86,50.74,50.85,109559.0,38.4312,38.5145,38.4236,38.5069,109559.0
2015-09-30 13:05:00,50.85,50.88,50.81,50.82,134367.0,38.5069,38.5296,38.4766,38.4842,134367.0
2015-09-30 13:10:00,50.82,50.87,50.81,50.84,94407.0,38.4842,38.5221,38.4766,38.4993,94407.0
2015-09-30 13:15:00,50.84,50.98,50.83,50.96,129278.0,38.4993,38.6054,38.4918,38.5902,129278.0
2015-09-30 13:20:00,50.97,50.97,50.89,50.91,99216.0,38.5978,38.5978,38.5372,38.5524,99216.0
2015-09-30 13:25:00,50.91,50.92,50.84,50.85,79545.0,38.5524,38.5599,38.4993,38.5069,79545.0
2015-09-30 13:30:00,50.85,50.93,50.84,50.89,104796.0,38.5069,38.5675,38.4993,38.5372,104796.0
2015-09-30 13:35:00,50.9,50.94,50.85,50.91,136723.0,38.5448,38.5751,38.5069,38.5524,136723.0
2015-09-30 13:40:00,50.91,51.05,50.91,51.03,113865.0,38.5524,38.6584,38.5524,38.6432,113865.0
2015-09-30 13:45:00,51.04,51.09,51.03,51.05,175743.0,38.6508,38.6887,38.6432,38.6584,175743.0
2015-09-30 13:50:00,51.06,51.16,51.03,51.13,104141.0,38.6659,38.7417,38.6432,38.719,104141.0
2015-09-30 13:55:00,51.14,51.15,51.1,51.12,74485.0,38.7265,38.7341,38.6962,38.7114,74485.0
2015-09-30 14:00:00,51.12,51.12,51.04,51.07,107767.0,38.7114,38.7114,38.6508,38.6735,107767.0
2015-09-30 14:05:00,51.07,51.13,51.05,51.07,101041.0,38.6735,38.719,38.6584,38.6735,101041.0
2015-09-30 14:10:00,51.06,51.09,51.03,51.08,67369.0,38.6659,38.6887,38.6432,38.6811,67369.0
2015-09-30 14:15:00,51.08,51.11,51.02,51.1,199973.0,38.6811,38.7038,38.6357,38.6962,199973.0
2015-09-30 14:20:00,51.1,51.13,51.07,51.13,83056.0,38.6962,38.719,38.6735,38.719,83056.0
2015-09-30 14:25:00,51.13,51.14,51.07,51.1,81525.0,38.719,38.7265,38.6735,38.6962,81525.0
2015-09-30 14:30:00,51.11,51.14,51.01,51.04,106270.0,38.7038,38.7265,38.6281,38.6508,106270.0
2015-09-30 14:35:00,51.03,51.05,51.0,51.03,94754.0,38.6432,38.6584,38.6205,38.6432,94754.0
2015-09-30 14:40:00,51.02,51.14,51.01,51.13,65270.0,38.6357,38.7265,38.6281,38.719,65270.0
2015-09-30 14:45:00,51.13,51.19,51.09,51.18,80433.0,38.719,38.7644,38.6887,38.7568,80433.0
2015-09-30 14:50:00,51.18,51.21,51.13,51.2,101505.0,38.7568,38.7795,38.719,38.772,101505.0
2015-09-30 14:55:00,51.2,51.25,51.19,51.24,112100.0,38.772,38.8098,38.7644,38.8023,112100.0
2015-09-30 15:00:00,51.24,51.31,51.14,51.16,176692.0,38.8023,38.8553,38.7265,38.7417,176692.0
2015-09-30 15:05:00,51.16,51.22,51.15,51.2,120299.0,38.7417,38.7871,38.7341,38.772,120299.0
2015-09-30 15:10:00,51.19,51.26,51.18,51.23,94414.0,38.7644,38.8174,38.7568,38.7947,94414.0
2015-09-30 15:15:00,51.24,51.25,51.17,51.24,127156.0,38.8023,38.8098,38.7492,38.8023,127156.0
2015-09-30 15:20:00,51.23,51.29,51.18,51.18,156850.0,38.7947,38.8401,38.7568,38.7568,156850.0
2015-09-30 15:25:00,51.18,51.28,51.18,51.27,230780.0,38.7568,38.8325,38.7568,38.825,230780.0
2015-09-30 15:30:00,51.28,51.37,51.27,51.35,298103.0,38.8325,38.9007,38.825,38.8856,298103.0
2015-09-30 15:35:00,51.35,51.39,51.25,51.29,264117.0,38.8856,38.9158,38.8098,38.8401,264117.0
2015-09-30 15:40:00,51.28,51.31,51.27,51.28,294454.0,38.8325,38.8553,38.825,38.8325,294454.0
2015-09-30 15:45:00,51.28,51.3,51.21,51.27,498355.0,38.8325,38.8477,38.7795,38.825,498355.0
2015-09-30 15:50:00,51.27,51.33,51.24,51.28,595550.0,38.825,38.8704,38.8023,38.8325,595550.0
2015-09-30 15:55:00,51.28,51.36,51.27,51.3,1508956.0,38.8325,38.8931,38.825,38.8477,1508956.0
2015-10-01 09:30:00,51.51,51.86,51.51,51.75,596075.0,39.0067,39.2718,39.0067,39.1885,596075.0
2015-10-01 09:35:00,51.75,51.77,51.43,51.46,249200.0,39.1885,39.2036,38.9461,38.9689,249200.0
2015-10-01 09:40:00,51.46,51.57,51.45,51.57,203526.0,38.9689,39.0522,38.9613,39.0522,203526.0
2015-10-01 09:45:00,51.57,51.62,51.44,51.51,215632.0,39.0522,39.09,38.9537,39.0067,215632.0
2015-10-01 09:50:00,51.51,51.64,51.51,51.57,172575.0,39.0067,39.1052,39.0067,39.0522,172575.0
2015-10-01 09:55:00,51.58,51.58,51.26,51.3,268892.0,39.0597,39.0597,38.8174,38.8477,268892.0
2015-10-01 10:00:00,51.3,51.35,51.1,51.26,371793.0,38.8477,38.8856,38.6962,38.8174,371793.0
2015-10-01 10:05:00,51.25,51.39,51.24,51.36,194294.0,38.8098,38.9158,38.8023,38.8931,194294.0
2015-10-01 10:10:00,51.35,51.42,51.31,51.32,167580.0,38.8856,38.9386,38.8553,38.8628,167580.0
2015-10-01 10:15:00,51.33,51.49,51.33,51.36,214020.0,38.8704,38.9916,38.8704,38.8931,214020.0
2015-10-01 10:20:00,51.35,51.4,51.29,51.31,287479.0,38.8856,38.9234,38.8401,38.8553,287479.0
2015-10-01 10:25:00,51.31,51.52,51.3,51.46,156808.0,38.8553,39.0143,38.8477,38.9689,156808.0
2015-10-01 10:30:00,51.47,51.54,51.4,51.41,185673.0,38.9764,39.0294,38.9234,38.931,185673.0
2015-10-01 10:35:00,51.4,51.45,51.34,51.42,177343.0,38.9234,38.9613,38.878,38.9386,177343.0
2015-10-01 10:40:00,51.42,51.43,51.29,51.34,230101.0,38.9386,38.9461,38.8401,38.878,230101.0
2015-10-01 10:45:00,51.35,51.43,51.3,51.37,202958.0,38.8856,38.9461,38.8477,38.9007,202958.0
2015-10-01 10:50:00,51.37,51.4,51.2,51.21,200468.0,38.9007,38.9234,38.772,38.7795,200468.0
2015-10-01 10:55:00,51.2,51.25,51.16,51.19,153140.0,38.772,38.8098,38.7417,38.7644,153140.0
2015-10-01 11:00:00,51.19,51.22,51.14,51.21,119830.0,38.7644,38.7871,38.7265,38.7795,119830.0
2015-10-01 11:05:00,51.2,51.31,51.16,51.27,204223.0,38.772,38.8553,38.7417,38.825,204223.0
2015-10-01 11:10:00,51.26,51.35,51.23,51.24,120806.0,38.8174,38.8856,38.7947,38.8023,120806.0
2015-10-01 11:15:00,51.24,51.3,51.2,51.23,115874.0,38.8023,38.8477,38.772,38.7947,115874.0
2015-10-01 11:20:00,51.23,51.31,51.17,51.25,110468.0,38.7947,38.8553,38.7492,38.8098,110468.0
2015-10-01 11:25:00,51.26,51.37,51.25,51.29,89291.0,38.8174,38.9007,38.8098,38.8401,89291.0
2015-10-01 11:30:00,51.3,51.37,51.26,51.27,119627.0,38.8477,38.9007,38.8174,38.825,119627.0
2015-10-01 11:35:00,51.28,51.32,51.24,51.31,126336.0,38.8325,38.8628,38.8023,38.8553,126336.0
2015-10-01 11:40:00,51.3,51.33,51.24,51.29,97158.0,38.8477,38.8704,38.8023,38.8401,97158.0
2015-10-01 11:45:00,51.29,51.3,51.19,51.28,128008.0,38.8401,38.8477,38.7644,38.8325,128008.0
2015-10-01 11:50:00,51.29,51.3,51.13,51.15,114657.0,38.8401,38.8477,38.719,38.7341,114657.0
2015-10-01 11:55:00,51.14,51.17,51.07,51.12,162640.0,38.7265,38.7492,38.6735,38.7114,162640.0
2015-10-01 12:00:00,51.12,51.12,51.03,51.03,110660.0,38.7114,38.7114,38.6432,38.6432,110660.0
2015-10-01 12:05:00,51.03,51.03,50.93,50.98,116192.0,38.6432,38.6432,38.5675,38.6054,116192.0
2015-10-01 12:10:00,50.98,51.07,50.96,51.06,76921.0,38.6054,38.6735,38.5902,38.6659,76921.0
2015-10-01 12:15:00,51.05,51.1,51.02,51.09,89730.0,38.6584,38.6962,38.6357,38.6887,89730.0
2015-10-01 12:20:00,51.09,51.11,51.01,51.02,108796.0,38.6887,38.7038,38.6281,38.6357,108796.0
2015-10-01 12:25:00,51.01,51.2,51.01,51.11,107380.0,38.6281,38.772,38.6281,38.7038,107380.0
2015-10-01 12:30:00,51.1,51.16,51.07,51.13,78611.0,38.6962,38.7417,38.6735,38.719,78611.0
2015-10-01 12:35:00,51.13,51.18,51.1,51.15,75167.0,38.719,38.7568,38.6962,38.7341,75167.0
2015-10-01 12:40:00,51.15,51.15,51.1,51.12,67373.0,38.7341,38.7341,38.6962,38.7114,67373.0
2015-10-01 12:45:00,51.12,51.12,51.0,51.0,85103.0,38.7114,38.7114,38.6205,38.6205,85103.0
2015-10-01 12:50:00,51.0,51.04,50.99,51.03,69797.0,38.6205,38.6508,38.6129,38.6432,69797.0
2015-10-01 12:55:00,51.03,51.07,51.03,51.04,69442.0,38.6432,38.6735,38.6432,38.6508,69442.0
2015-10-01 13:00:00,51.04,51.05,50.93,50.95,79184.0,38.6508,38.6584,38.5675,38.5826,79184.0
2015-10-01 13:05:00,50.95,50.99,50.94,50.99,67741.0,38.5826,38.6129,38.5751,38.6129,67741.0
2015-10-01 13:10:00,50.98,51.0,50.95,50.95,59685.0,38.6054,38.6205,38.5826,38.5826,59685.0
2015-10-01 13:15:00,50.94,51.04,50.94,50.98,123955.0,38.5751,38.6508,38.5751,38.6054,123955.0
2015-10-01 13:20:00,50.98,50.99,50.91,50.96,89031.0,38.6054,38.6129,38.5524,38.5902,89031.0
2015-10-01 13:25:00,50.96,51.02,50.95,51.01,108380.0,38.5902,38.6357,38.5826,38.6281,108380.0
2015-10-01 13:30:00,51.01,51.06,50.98,51.06,107274.0,38.6281,38.6659,38.6054,38.6659,107274.0
2015-10-01 13:35:00,51.06,51.09,51.02,51.04,165877.0,38.6659,38.6887,38.6357,38.6508,165877.0
2015-10-01 13:40:00,51.04,51.04,50.98,51.03,166236.0,38.6508,38.6508,38.6054,38.6432,166236.0
2015-10-01 13:45:00,51.03,51.1,51.0,51.1,133966.0,38.6432,38.6962,38.6205,38.6962,133966.0
2015-10-01 13:50:00,51.1,51.19,51.08,51.16,109159.0,38.6962,38.7644,38.6811,38.7417,109159.0
2015-10-01 13:55:00,51.15,51.24,51.14,51.22,71004.0,38.7341,38.8023,38.7265,38.7871,71004.0
2015-10-01 14:00:00,51.22,51.23,51.15,51.16,64402.0,38.7871,38.7947,38.7341,38.7417,64402.0
2015-10-01 14:05:00,51.16,51.33,51.15,51.3,159438.0,38.7417,38.8704,38.7341,38.8477,159438.0
2015-10-01 14:10:00,51.29,51.31,51.24,51.25,211375.0,38.8401,38.8553,38.8023,38.8098,211375.0
2015-10-01 14:15:00,51.25,51.33,51.24,51.29,288536.0,38.8098,38.8704,38.8023,38.8401,288536.0
2015-10-01 14:20:00,51.29,51.3,51.19,51.22,127625.0,38.8401,38.8477,38.7644,38.7871,127625.0
2015-10-01 14:25:00,51.22,51.25,51.17,51.24,94595.0,38.7871,38.8098,38.7492,38.8023,94595.0
2015-10-01 14:30:00,51.25,51.31,51.24,51.25,121837.0,38.8098,38.8553,38.8023,38.8098,121837.0
2015-10-01 14:35:00,51.25,51.35,51.24,51.35,138774.0,38.8098,38.8856,38.8023,38.8856,138774.0
2015-10-01 14:40:00,51.35,51.39,51.33,51.35,141245.0,38.8856,38.9158,38.8704,38.8856,141245.0
2015-10-01 14:45:00,51.35,51.38,51.3,51.31,122283.0,38.8856,38.9083,38.8477,38.8553,122283.0
2015-10-01 14:50:00,51.32,51.44,51.3,51.43,127779.0,38.8628,38.9537,38.8477,38.9461,127779.0
2015-10-01 14:55:00,51.43,51.5,51.43,51.46,130866.0,38.9461,38.9991,38.9461,38.9689,130866.0
2015-10-01 15:00:00,51.46,51.51,51.44,51.45,134047.0,38.9689,39.0067,38.9537,38.9613,134047.0
2015-10-01 15:05:00,51.45,51.47,51.36,51.41,201100.0,38.9613,38.9764,38.8931,38.931,201100.0
2015-10-01 15:10:00,51.41,51.51,51.39,51.5,119521.0,38.931,39.0067,38.9158,38.9991,119521.0
2015-10-01 15:15:00,51.5,51.5,51.44,51.44,152579.0,38.9991,38.9991,38.9537,38.9537,152579.0
2015-10-01 15:20:00,51.44,51.44,51.35,51.38,216063.0,38.9537,38.9537,38.8856,38.9083,216063.0
2015-10-01 15:25:00,51.38,51.4,51.3,51.33,150229.0,38.9083,38.9234,38.8477,38.8704,150229.0
2015-10-01 15:30:00,51.34,51.35,51.29,51.35,131857.0,38.878,38.8856,38.8401,38.8856,131857.0
2015-10-01 15:35:00,51.34,51.34,51.15,51.17,210236.0,38.878,38.878,38.7341,38.7492,210236.0
2015-10-01 15:40:00,51.16,51.25,51.16,51.25,302773.0,38.7417,38.8098,38.7417,38.8098,302773.0
2015-10-01 15:45:00,51.25,51.32,51.24,51.3,395451.0,38.8098,38.8628,38.8023,38.8477,395451.0
2015-10-01 15:50:00,51.3,51.36,51.28,51.33,399131.0,38.8477,38.8931,38.8325,38.8704,399131.0
2015-10-01 15:55:00,51.32,51.47,51.32,51.43,875997.0,38.8628,38.9764,38.8628,38.9461,875997.0
2015-10-02 09:30:00,50.28,50.35,50.02,50.02,665896.0,38.0753,38.1283,37.8784,37.8784,665896.0
2015-10-02 09:35:00,50.03,50.05,49.9,49.94,599047.0,37.886,37.9011,37.7875,37.8178,599047.0
2015-10-02 09:40:00,49.95,50.06,49.8,50.04,544271.0,37.8254,37.9087,37.7118,37.8935,544271.0
2015-10-02 09:45:00,50.02,50.07,49.92,50.01,460591.0,37.8784,37.9163,37.8027,37.8708,460591.0
2015-10-02 09:50:00,50.0,50.0,49.77,49.82,381665.0,37.8632,37.8632,37.6891,37.7269,381665.0
2015-10-02 09:55:00,49.83,49.9,49.75,49.89,355074.0,37.7345,37.7875,37.6739,37.7799,355074.0
2015-10-02 10:00:00,49.88,49.89,49.6,49.61,682784.0,37.7724,37.7799,37.5603,37.5679,682784.0
2015-10-02 10:05:00,49.6,49.63,49.51,49.54,395386.0,37.5603,37.5831,37.4922,37.5149,395386.0
2015-10-02 10:10:00,49.55,49.74,49.53,49.74,244906.0,37.5225,37.6664,37.5073,37.6664,244906.0
2015-10-02 10:15:00,49.74,49.93,49.7,49.74,337491.0,37.6664,37.8102,37.6361,37.6664,337491.0
2015-10-02 10:20:00,49.74,49.82,49.69,49.74,239090.0,37.6664,37.7269,37.6285,37.6664,239090.0
2015-10-02 10:25:00,49.74,49.76,49.67,49.69,249875.0,37.6664,37.6815,37.6133,37.6285,249875.0
2015-10-02 10:30:00,49.69,49.75,49.65,49.73,182127.0,37.6285,37.6739,37.5982,37.6588,182127.0
2015-10-02 10:35:00,49.73,49.84,49.66,49.83,251579.0,37.6588,37.7421,37.6058,37.7345,251579.0
2015-10-02 10:40:00,49.83,49.96,49.79,49.93,496458.0,37.7345,37.833,37.7042,37.8102,496458.0
2015-10-02 10:45:00,49.93,49.98,49.87,49.93,306269.0,37.8102,37.8481,37.7648,37.8102,306269.0
2015-10-02 10:50:00,49.94,49.96,49.81,49.83,181581.0,37.8178,37.833,37.7194,37.7345,181581.0
2015-10-02 10:55:00,49.83,50.06,49.82,50.05,295951.0,37.7345,37.9087,37.7269,37.9011,295951.0
2015-10-02 11:00:00,50.04,50.06,49.91,49.98,255784.0,37.8935,37.9087,37.7951,37.8481,255784.0
2015-10-02 11:05:00,49.98,50.26,49.97,50.15,498681.0,37.8481,38.0601,37.8405,37.9768,498681.0
2015-10-02 11:10:00,50.15,50.15,50.0,50.01,179943.0,37.9768,37.9768,37.8632,37.8708,179943.0
2015-10-02 11:15:00,50.01,50.02,49.94,49.99,132494.0,37.8708,37.8784,37.8178,37.8557,132494.0
2015-10-02 11:20:00,50.0,50.07,49.93,49.94,119081.0,37.8632,37.9163,37.8102,37.8178,119081.0
2015-10-02 11:25:00,49.94,50.08,49.93,50.05,97202.0,37.8178,37.9238,37.8102,37.9011,97202.0
2015-10-02 11:30:00,50.05,50.17,50.03,50.16,132703.0,37.9011,37.992,37.886,37.9844,132703.0
2015-10-02 11:35:00,50.16,50.2,50.03,50.03,147429.0,37.9844,38.0147,37.886,37.886,147429.0
2015-10-02 11:40:00,50.04,50.06,49.99,50.02,113841.0,37.8935,37.9087,37.8557,37.8784,113841.0
2015-10-02 11:45:00,50.02,50.07,49.98,50.0,154788.0,37.8784,37.9163,37.8481,37.8632,154788.0
2015-10-02 11:50:00,49.99,50.13,49.96,50.13,105371.0,37.8557,37.9617,37.833,37.9617,105371.0
2015-10-02 11:55:00,50.13,50.15,50.07,50.1,120855.0,37.9617,37.9768,37.9163,37.939,120855.0
2015-10-02 12:00:00,50.1,50.13,50.06,50.11,99229.0,37.939,37.9617,37.9087,37.9465,99229.0
2015-10-02 12:05:00,50.11,50.24,50.1,50.23,95576.0,37.9465,38.045,37.939,38.0374,95576.0
2015-10-02 12:10:00,50.23,50.32,50.23,50.3,157116.0,38.0374,38.1056,38.0374,38.0904,157116.0
2015-10-02 12:15:00,50.3,50.33,50.27,50.31,99259.0,38.0904,38.1131,38.0677,38.098,99259.0
2015-10-02 12:20:00,50.31,50.36,50.28,50.3,105870.0,38.098,38.1359,38.0753,38.0904,105870.0
2015-10-02 12:25:00,50.3,50.34,50.28,50.31,88411.0,38.0904,38.1207,38.0753,38.098,88411.0
2015-10-02 12:30:00,50.32,50.49,50.32,50.4,253704.0,38.1056,38.2343,38.1056,38.1662,253704.0
2015-10-02 12:35:00,50.41,50.44,50.36,50.36,119030.0,38.1737,38.1964,38.1359,38.1359,119030.0
2015-10-02 12:40:00,50.36,50.46,50.33,50.43,90573.0,38.1359,38.2116,38.1131,38.1889,90573.0
2015-10-02 12:45:00,50.43,50.55,50.43,50.52,110404.0,38.1889,38.2797,38.1889,38.257,110404.0
2015-10-02 12:50:00,50.52,50.67,50.47,50.64,155874.0,38.257,38.3706,38.2192,38.3479,155874.0
2015-10-02 12:55:00,50.64,50.65,50.55,50.57,95045.0,38.3479,38.3555,38.2797,38.2949,95045.0
2015-10-02 13:00:00,50.57,50.63,50.54,50.59,57280.0,38.2949,38.3403,38.2722,38.31,57280.0
2015-10-02 13:05:00,50.6,50.64,50.55,50.62,119276.0,38.3176,38.3479,38.2797,38.3328,119276.0
2015-10-02 13:10:00,50.62,50.74,50.6,50.7,117918.0,38.3328,38.4236,38.3176,38.3933,117918.0
2015-10-02 13:15:00,50.7,50.74,50.67,50.7,140782.0,38.3933,38.4236,38.3706,38.3933,140782.0
2015-10-02 13:20:00,50.7,50.72,50.65,50.67,226582.0,38.3933,38.4085,38.3555,38.3706,226582.0
2015-10-02 13:25:00,50.66,50.72,50.64,50.67,143643.0,38.363,38.4085,38.3479,38.3706,143643.0
2015-10-02 13:30:00,50.67,50.74,50.65,50.68,131633.0,38.3706,38.4236,38.3555,38.3782,131633.0
2015-10-02 13:35:00,50.68,50.68,50.56,50.58,180262.0,38.3782,38.3782,38.2873,38.3025,180262.0
2015-10-02 13:40:00,50.59,50.63,50.52,50.61,99424.0,38.31,38.3403,38.257,38.3252,99424.0
2015-10-02 13:45:00,50.61,50.72,50.61,50.7,86873.0,38.3252,38.4085,38.3252,38.3933,86873.0
2015-10-02 13:50:00,50.71,50.74,50.59,50.6,106377.0,38.4009,38.4236,38.31,38.3176,106377.0
2015-10-02 13:55:00,50.59,50.68,50.58,50.62,93504.0,38.31,38.3782,38.3025,38.3328,93504.0
2015-10-02 14:00:00,50.63,50.7,50.6,50.7,77010.0,38.3403,38.3933,38.3176,38.3933,77010.0
2015-10-02 14:05:00,50.7,50.75,50.66,50.74,134726.0,38.3933,38.4312,38.363,38.4236,134726.0
2015-10-02 14:10:00,50.74,50.74,50.64,50.68,129992.0,38.4236,38.4236,38.3479,38.3782,129992.0
2015-10-02 14:15:00,50.68,50.72,50.66,50.67,98916.0,38.3782,38.4085,38.363,38.3706,98916.0
2015-10-02 14:20:00,50.66,50.73,50.62,50.73,82846.0,38.363,38.416,38.3328,38.416,82846.0
2015-10-02 14:25:00,50.73,50.79,50.71,50.74,149372.0,38.416,38.4615,38.4009,38.4236,149372.0
2015-10-02 14:30:00,50.73,50.78,50.72,50.73,118758.0,38.416,38.4539,38.4085,38.416,118758.0
2015-10-02 14:35:00,50.73,50.74,50.68,50.73,183060.0,38.416,38.4236,38.3782,38.416,183060.0
2015-10-02 14:40:00,50.72,50.74,50.63,50.69,116603.0,38.4085,38.4236,38.3403,38.3858,116603.0
2015-10-02 14:45:00,50.69,50.71,50.65,50.66,92595.0,38.3858,38.4009,38.3555,38.363,92595.0
2015-10-02 14:50:00,50.66,50.72,50.66,50.71,149364.0,38.363,38.4085,38.363,38.4009,149364.0
2015-10-02 14:55:00,50.71,50.73,50.61,50.61,168312.0,38.4009,38.416,38.3252,38.3252,168312.0
2015-10-02 15:00:00,50.61,50.66,50.59,50.65,217789.0,38.3252,38.363,38.31,38.3555,217789.0
2015-10-02 15:05:00,50.65,50.79,50.62,50.79,223472.0,38.3555,38.4615,38.3328,38.4615,223472.0
2015-10-02 15:10:00,50.8,50.87,50.77,50.85,237421.0,38.4691,38.5221,38.4463,38.5069,237421.0
2015-10-02 15:15:00,50.85,51.0,50.85,50.99,260948.0,38.5069,38.6205,38.5069,38.6129,260948.0
2015-10-02 15:20:00,50.98,51.02,50.93,50.97,189771.0,38.6054,38.6357,38.5675,38.5978,189771.0
2015-10-02 15:25:00,50.98,51.08,50.95,51.07,201122.0,38.6054,38.6811,38.5826,38.6735,201122.0
2015-10-02 15:30:00,51.07,51.12,51.04,51.06,389341.0,38.6735,38.7114,38.6508,38.6659,389341.0
2015-10-02 15:35:00,51.06,51.11,50.98,50.98,726459.0,38.6659,38.7038,38.6054,38.6054,726459.0
2015-10-02 15:40:00,50.98,51.05,50.95,51.04,313182.0,38.6054,38.6584,38.5826,38.6508,313182.0
2015-10-02 15:45:00,51.04,51.09,51.03,51.09,332172.0,38.6508,38.6887,38.6432,38.6887,332172.0
2015-10-02 15:50:00,51.09,51.18,51.04,51.18,523000.0,38.6887,38.7568,38.6508,38.7568,523000.0
2015-10-02 15:55:00,51.18,51.26,51.09,51.25,933699.0,38.7568,38.8174,38.6887,38.8098,933699.0
2015-10-05 09:30:00,51.71,51.79,51.53,51.57,413441.0,39.1582,39.2188,39.0219,39.0522,413441.0
2015-10-05 09:35:00,51.57,51.82,51.5,51.82,599530.0,39.0522,39.2415,38.9991,39.2415,599530.0
2015-10-05 09:40:00,51.83,51.95,51.79,51.84,242685.0,39.249,39.3399,39.2188,39.2566,242685.0
2015-10-05 09:45:00,51.84,51.99,51.84,51.98,221267.0,39.2566,39.3702,39.2566,39.3626,221267.0
2015-10-05 09:50:00,51.99,52.09,51.99,52.07,231975.0,39.3702,39.4459,39.3702,39.4308,231975.0
2015-10-05 09:55:00,52.07,52.07,51.99,52.03,223445.0,39.4308,39.4308,39.3702,39.4005,223445.0
2015-10-05 10:00:00,52.02,52.05,51.85,51.92,237310.0,39.3929,39.4156,39.2642,39.3172,237310.0
2015-10-05 10:05:00,51.92,51.95,51.86,51.92,193566.0,39.3172,39.3399,39.2718,39.3172,193566.0
2015-10-05 10:10:00,51.91,52.03,51.91,52.01,356299.0,39.3096,39.4005,39.3096,39.3853,356299.0
2015-10-05 10:15:00,52.0,52.05,51.95,52.04,246368.0,39.3778,39.4156,39.3399,39.4081,246368.0
2015-10-05 10:20:00,52.04,52.05,51.93,52.04,309824.0,39.4081,39.4156,39.3248,39.4081,309824.0
2015-10-05 10:25:00,52.04,52.05,51.98,52.0,180352.0,39.4081,39.4156,39.3626,39.3778,180352.0
2015-10-05 10:30:00,52.0,52.03,51.93,51.95,114240.0,39.3778,39.4005,39.3248,39.3399,114240.0
2015-10-05 10:35:00,51.95,52.06,51.95,52.06,216174.0,39.3399,39.4232,39.3399,39.4232,216174.0
2015-10-05 10:40:00,52.05,52.06,51.94,51.94,128627.0,39.4156,39.4232,39.3323,39.3323,128627.0
2015-10-05 10:45:00,51.94,52.01,51.92,52.0,125236.0,39.3323,39.3853,39.3172,39.3778,125236.0
2015-10-05 10:50:00,52.0,52.07,51.97,52.05,129894.0,39.3778,39.4308,39.3551,39.4156,129894.0
2015-10-05 10:55:00,52.05,52.1,52.04,52.08,206064.0,39.4156,39.4535,39.4081,39.4384,206064.0
2015-10-05 11:00:00,52.07,52.16,52.06,52.15,130364.0,39.4308,39.4989,39.4232,39.4914,130364.0
2015-10-05 11:05:00,52.14,52.22,52.14,52.21,105422.0,39.4838,39.5444,39.4838,39.5368,105422.0
2015-10-05 11:10:00,52.22,52.24,52.2,52.22,112887.0,39.5444,39.5595,39.5292,39.5444,112887.0
2015-10-05 11:15:00,52.22,52.22,52.11,52.14,117833.0,39.5444,39.5444,39.4611,39.4838,117833.0
2015-10-05 11:20:00,52.14,52.25,52.13,52.25,138571.0,39.4838,39.5671,39.4762,39.5671,138571.0
2015-10-05 11:25:00,52.25,52.3,52.22,52.27,224867.0,39.5671,39.605,39.5444,39.5822,224867.0
2015-10-05 11:30:00,52.28,52.32,52.24,52.25,111409.0,39.5898,39.6201,39.5595,39.5671,111409.0
2015-10-05 11:35:00,52.25,52.3,52.24,52.24,122042.0,39.5671,39.605,39.5595,39.5595,122042.0
2015-10-05 11:40:00,52.24,52.28,52.24,52.27,115919.0,39.5595,39.5898,39.5595,39.5822,115919.0
2015-10-05 11:45:00,52.27,52.29,52.24,52.28,149092.0,39.5822,39.5974,39.5595,39.5898,149092.0
2015-10-05 11:50:00,52.27,52.31,52.26,52.29,90346.0,39.5822,39.6125,39.5747,39.5974,90346.0
2015-10-05 11:55:00,52.29,52.32,52.23,52.32,150409.0,39.5974,39.6201,39.5519,39.6201,150409.0
2015-10-05 12:00:00,52.31,52.36,52.28,52.3,178698.0,39.6125,39.6504,39.5898,39.605,178698.0
2015-10-05 12:05:00,52.31,52.39,52.3,52.36,117740.0,39.6125,39.6731,39.605,39.6504,117740.0
2015-10-05 12:10:00,52.37,52.38,52.32,52.35,114638.0,39.658,39.6655,39.6201,39.6428,114638.0
2015-10-05 12:15:00,52.35,52.4,52.33,52.35,137400.0,39.6428,39.6807,39.6277,39.6428,137400.0
2015-10-05 12:20:00,52.36,52.37,52.32,52.35,92493.0,39.6504,39.658,39.6201,39.6428,92493.0
2015-10-05 12:25:00,52.35,52.39,52.33,52.38,88746.0,39.6428,39.6731,39.6277,39.6655,88746.0
2015-10-05 12:30:00,52.39,52.42,52.38,52.41,86977.0,39.6731,39.6958,39.6655,39.6883,86977.0
2015-10-05 12:35:00,52.4,52.41,52.38,52.39,151841.0,39.6807,39.6883,39.6655,39.6731,151841.0
2015-10-05 12:40:00,52.39,52.4,52.34,52.37,122993.0,39.6731,39.6807,39.6352,39.658,122993.0
2015-10-05 12:45:00,52.36,52.38,52.34,52.36,123874.0,39.6504,39.6655,39.6352,39.6504,123874.0
2015-10-05 12:50:00,52.36,52.37,52.32,52.34,119837.0,39.6504,39.658,39.6201,39.6352,119837.0
2015-10-05 12:55:00,52.33,52.35,52.28,52.28,127041.0,39.6277,39.6428,39.5898,39.5898,127041.0
2015-10-05 13:00:00,52.29,52.3,52.25,52.3,81620.0,39.5974,39.605,39.5671,39.605,81620.0
2015-10-05 13:05:00,52.3,52.36,52.29,52.33,208785.0,39.605,39.6504,39.5974,39.6277,208785.0
2015-10-05 13:10:00,52.33,52.39,52.33,52.38,108925.0,39.6277,39.6731,39.6277,39.6655,108925.0
2015-10-05 13:15:00,52.38,52.41,52.37,52.39,86472.0,39.6655,39.6883,39.658,39.6731,86472.0
2015-10-05 13:20:00,52.4,52.42,52.38,52.41,69050.0,39.6807,39.6958,39.6655,39.6883,69050.0
2015-10-05 13:25:00,52.41,52.44,52.39,52.4,67206.0,39.6883,39.711,39.6731,39.6807,67206.0
2015-10-05 13:30:00,52.39,52.4,52.32,52.33,175137.0,39.6731,39.6807,39.6201,39.6277,175137.0
2015-10-05 13:35:00,52.33,52.37,52.29,52.36,99445.0,39.6277,39.658,39.5974,39.6504,99445.0
2015-10-05 13:40:00,52.36,52.37,52.28,52.31,66208.0,39.6504,39.658,39.5898,39.6125,66208.0
2015-10-05 13:45:00,52.3,52.4,52.29,52.4,97775.0,39.605,39.6807,39.5974,39.6807,97775.0
2015-10-05 13:50:00,52.4,52.4,52.34,52.38,73853.0,39.6807,39.6807,39.6352,39.6655,73853.0
2015-10-05 13:55:00,52.37,52.41,52.36,52.39,97629.0,39.658,39.6883,39.6504,39.6731,97629.0
2015-10-05 14:00:00,52.4,52.41,52.37,52.38,60530.0,39.6807,39.6883,39.658,39.6655,60530.0
2015-10-05 14:05:00,52.38,52.4,52.34,52.39,110150.0,39.6655,39.6807,39.6352,39.6731,110150.0
2015-10-05 14:10:00,52.38,52.42,52.32,52.34,92025.0,39.6655,39.6958,39.6201,39.6352,92025.0
2015-10-05 14:15:00,52.35,52.42,52.33,52.4,101804.0,39.6428,39.6958,39.6277,39.6807,101804.0
2015-10-05 14:20:00,52.41,52.44,52.38,52.41,103604.0,39.6883,39.711,39.6655,39.6883,103604.0
2015-10-05 14:25:00,52.41,52.5,52.41,52.48,171929.0,39.6883,39.7564,39.6883,39.7413,171929.0
2015-10-05 14:30:00,52.48,52.57,52.48,52.55,195230.0,39.7413,39.8094,39.7413,39.7943,195230.0
2015-10-05 14:35:00,52.55,52.56,52.48,52.48,127278.0,39.7943,39.8018,39.7413,39.7413,127278.0
2015-10-05 14:40:00,52.49,52.54,52.48,52.48,104952.0,39.7488,39.7867,39.7413,39.7413,104952.0
2015-10-05 14:45:00,52.48,52.51,52.45,52.45,88927.0,39.7413,39.764,39.7185,39.7185,88927.0
2015-10-05 14:50:00,52.45,52.51,52.44,52.44,68513.0,39.7185,39.764,39.711,39.711,68513.0
2015-10-05 14:55:00,52.45,52.51,52.44,52.48,86976.0,39.7185,39.764,39.711,39.7413,86976.0
2015-10-05 15:00:00,52.48,52.53,52.46,52.48,161277.0,39.7413,39.7791,39.7261,39.7413,161277.0
2015-10-05 15:05:00,52.48,52.49,52.45,52.48,168456.0,39.7413,39.7488,39.7185,39.7413,168456.0
2015-10-05 15:10:00,52.48,52.48,52.38,52.39,149619.0,39.7413,39.7413,39.6655,39.6731,149619.0
2015-10-05 15:15:00,52.39,52.43,52.34,52.34,149650.0,39.6731,39.7034,39.6352,39.6352,149650.0
2015-10-05 15:20:00,52.34,52.41,52.33,52.41,127376.0,39.6352,39.6883,39.6277,39.6883,127376.0
2015-10-05 15:25:00,52.41,52.45,52.4,52.43,148654.0,39.6883,39.7185,39.6807,39.7034,148654.0
2015-10-05 15:30:00,52.42,52.55,52.4,52.49,224652.0,39.6958,39.7943,39.6807,39.7488,224652.0
2015-10-05 15:35:00,52.48,52.52,52.41,52.43,167020.0,39.7413,39.7716,39.6883,39.7034,167020.0
2015-10-05 15:40:00,52.42,52.43,52.35,52.37,183070.0,39.6958,39.7034,39.6428,39.658,183070.0
2015-10-05 15:45:00,52.37,52.42,52.37,52.38,272201.0,39.658,39.6958,39.658,39.6655,272201.0
2015-10-05 15:50:00,52.39,52.42,52.35,52.36,399479.0,39.6731,39.6958,39.6428,39.6504,399479.0
2015-10-05 15:55:00,52.36,52.4,52.34,52.39,747643.0,39.6504,39.6807,39.6352,39.6731,747643.0
2015-10-06 09:30:00,52.18,52.24,51.92,52.1,295800.0,39.5141,39.5595,39.3172,39.4535,295800.0
2015-10-06 09:35:00,52.11,52.17,52.0,52.17,147528.0,39.4611,39.5065,39.3778,39.5065,147528.0
2015-10-06 09:40:00,52.17,52.33,52.13,52.33,158989.0,39.5065,39.6277,39.4762,39.6277,158989.0
2015-10-06 09:45:00,52.33,52.36,52.23,52.3,137433.0,39.6277,39.6504,39.5519,39.605,137433.0
2015-10-06 09:50:00,52.3,52.39,52.26,52.38,252619.0,39.605,39.6731,39.5747,39.6655,252619.0
2015-10-06 09:55:00,52.37,52.47,52.35,52.45,148831.0,39.658,39.7337,39.6428,39.7185,148831.0
2015-10-06 10:00:00,52.45,52.45,52.31,52.31,143111.0,39.7185,39.7185,39.6125,39.6125,143111.0
2015-10-06 10:05:00,52.32,52.33,52.23,52.27,189344.0,39.6201,39.6277,39.5519,39.5822,189344.0
2015-10-06 10:10:00,52.27,52.33,52.21,52.24,112154.0,39.5822,39.6277,39.5368,39.5595,112154.0
2015-10-06 10:15:00,52.25,52.25,52.15,52.16,116819.0,39.5671,39.5671,39.4914,39.4989,116819.0
2015-10-06 10:20:00,52.15,52.19,52.1,52.13,172225.0,39.4914,39.5217,39.4535,39.4762,172225.0
2015-10-06 10:25:00,52.13,52.19,52.1,52.14,90485.0,39.4762,39.5217,39.4535,39.4838,90485.0
2015-10-06 10:30:00,52.15,52.17,52.09,52.14,104078.0,39.4914,39.5065,39.4459,39.4838,104078.0
2015-10-06 10:35:00,52.15,52.22,52.07,52.18,92485.0,39.4914,39.5444,39.4308,39.5141,92485.0
2015-10-06 10:40:00,52.18,52.31,52.18,52.3,163626.0,39.5141,39.6125,39.5141,39.605,163626.0
2015-10-06 10:45:00,52.3,52.33,52.22,52.23,95738.0,39.605,39.6277,39.5444,39.5519,95738.0
2015-10-06 10:50:00,52.23,52.28,52.19,52.25,103658.0,39.5519,39.5898,39.5217,39.5671,103658.0
2015-10-06 10:55:00,52.25,52.32,52.23,52.31,214892.0,39.5671,39.6201,39.5519,39.6125,214892.0
2015-10-06 11:00:00,52.31,52.42,52.3,52.42,105697.0,39.6125,39.6958,39.605,39.6958,105697.0
2015-10-06 11:05:00,52.42,52.45,52.37,52.44,113523.0,39.6958,39.7185,39.658,39.711,113523.0
2015-10-06 11:10:00,52.43,52.45,52.39,52.44,102294.0,39.7034,39.7185,39.6731,39.711,102294.0
2015-10-06 11:15:00,52.45,52.54,52.43,52.48,236014.0,39.7185,39.7867,39.7034,39.7413,236014.0
2015-10-06 11:20:00,52.48,52.51,52.43,52.43,88224.0,39.7413,39.764,39.7034,39.7034,88224.0
2015-10-06 11:25:00,52.43,52.45,52.39,52.42,201045.0,39.7034,39.7185,39.6731,39.6958,201045.0
2015-10-06 11:30:00,52.43,52.43,52.27,52.33,198312.0,39.7034,39.7034,39.5822,39.6277,198312.0
2015-10-06 11:35:00,52.33,52.37,52.26,52.3,110317.0,39.6277,39.658,39.5747,39.605,110317.0
2015-10-06 11:40:00,52.3,52.38,52.28,52.35,100580.0,39.605,39.6655,39.5898,39.6428,100580.0
2015-10-06 11:45:00,52.35,52.41,52.3,52.32,141989.0,39.6428,39.6883,39.605,39.6201,141989.0
2015-10-06 11:50:00,52.33,52.35,52.25,52.28,123951.0,39.6277,39.6428,39.5671,39.5898,123951.0
2015-10-06 11:55:00,52.29,52.3,52.21,52.27,116658.0,39.5974,39.605,39.5368,39.5822,116658.0
2015-10-06 12:00:00,52.28,52.32,52.25,52.28,106182.0,39.5898,39.6201,39.5671,39.5898,106182.0
2015-10-06 12:05:00,52.28,52.32,52.26,52.27,63311.0,39.5898,39.6201,39.5747,39.5822,63311.0
2015-10-06 12:10:00,52.26,52.29,52.21,52.25,88278.0,39.5747,39.5974,39.5368,39.5671,88278.0
2015-10-06 12:15:00,52.26,52.28,52.15,52.16,146664.0,39.5747,39.5898,39.4914,39.4989,146664.0
2015-10-06 12:20:00,52.17,52.28,52.15,52.22,149386.0,39.5065,39.5898,39.4914,39.5444,149386.0
2015-10-06 12:25:00,52.22,52.27,52.21,52.22,56702.0,39.5444,39.5822,39.5368,39.5444,56702.0
2015-10-06 12:30:00,52.21,52.23,52.14,52.16,129495.0,39.5368,39.5519,39.4838,39.4989,129495.0
2015-10-06 12:35:00,52.16,52.22,52.13,52.19,98474.0,39.4989,39.5444,39.4762,39.5217,98474.0
2015-10-06 12:40:00,52.19,52.2,52.16,52.19,163849.0,39.5217,39.5292,39.4989,39.5217,163849.0
2015-10-06 12:45:00,52.19,52.22,52.15,52.21,111864.0,39.5217,39.5444,39.4914,39.5368,111864.0
2015-10-06 12:50:00,52.2,52.24,52.17,52.18,74260.0,39.5292,39.5595,39.5065,39.5141,74260.0
2015-10-06 12:55:00,52.18,52.21,52.16,52.21,56286.0,39.5141,39.5368,39.4989,39.5368,56286.0
2015-10-06 13:00:00,52.2,52.25,52.18,52.18,59419.0,39.5292,39.5671,39.5141,39.5141,59419.0
2015-10-06 13:05:00,52.18,52.19,52.13,52.17,78648.0,39.5141,39.5217,39.4762,39.5065,78648.0
2015-10-06 13:10:00,52.17,52.18,52.13,52.18,188253.0,39.5065,39.5141,39.4762,39.5141,188253.0
2015-10-06 13:15:00,52.17,52.18,52.15,52.16,89572.0,39.5065,39.5141,39.4914,39.4989,89572.0
2015-10-06 13:20:00,52.17,52.19,52.14,52.18,286763.0,39.5065,39.5217,39.4838,39.5141,286763.0
2015-10-06 13:25:00,52.19,52.2,52.1,52.11,210315.0,39.5217,39.5292,39.4535,39.4611,210315.0
2015-10-06 13:30:00,52.11,52.11,52.05,52.06,163965.0,39.4611,39.4611,39.4156,39.4232,163965.0
2015-10-06 13:35:00,52.05,52.13,52.05,52.13,88457.0,39.4156,39.4762,39.4156,39.4762,88457.0
2015-10-06 13:40:00,52.12,52.12,52.06,52.09,74371.0,39.4686,39.4686,39.4232,39.4459,74371.0
2015-10-06 13:45:00,52.09,52.1,52.02,52.06,210285.0,39.4459,39.4535,39.3929,39.4232,210285.0
2015-10-06 13:50:00,52.07,52.07,52.04,52.05,97884.0,39.4308,39.4308,39.4081,39.4156,97884.0
2015-10-06 13:55:00,52.05,52.07,52.02,52.04,94150.0,39.4156,39.4308,39.3929,39.4081,94150.0
2015-10-06 14:00:00,52.04,52.08,52.02,52.05,71039.0,39.4081,39.4384,39.3929,39.4156,71039.0
2015-10-06 14:05:00,52.04,52.08,52.03,52.04,91981.0,39.4081,39.4384,39.4005,39.4081,91981.0
2015-10-06 14:10:00,52.04,52.2,52.03,52.19,120603.0,39.4081,39.5292,39.4005,39.5217,120603.0
2015-10-06 14:15:00,52.2,52.22,52.17,52.21,325943.0,39.5292,39.5444,39.5065,39.5368,325943.0
2015-10-06 14:20:00,52.2,52.22,52.18,52.19,121530.0,39.5292,39.5444,39.5141,39.5217,121530.0
2015-10-06 14:25:00,52.19,52.24,52.16,52.23,213046.0,39.5217,39.5595,39.4989,39.5519,213046.0
2015-10-06 14:30:00,52.24,52.27,52.18,52.25,212244.0,39.5595,39.5822,39.5141,39.5671,212244.0
2015-10-06 14:35:00,52.24,52.28,52.23,52.26,89609.0,39.5595,39.5898,39.5519,39.5747,89609.0
2015-10-06 14:40:00,52.26,52.26,52.22,52.24,80978.0,39.5747,39.5747,39.5444,39.5595,80978.0
2015-10-06 14:45:00,52.24,52.27,52.19,52.23,215989.0,39.5595,39.5822,39.5217,39.5519,215989.0
2015-10-06 14:50:00,52.23,52.24,52.1,52.13,215430.0,39.5519,39.5595,39.4535,39.4762,215430.0
2015-10-06 14:55:00,52.13,52.15,52.09,52.14,113136.0,39.4762,39.4914,39.4459,39.4838,113136.0
2015-10-06 15:00:00,52.13,52.2,52.11,52.16,149260.0,39.4762,39.5292,39.4611,39.4989,149260.0
2015-10-06 15:05:00,52.16,52.21,52.15,52.18,146173.0,39.4989,39.5368,39.4914,39.5141,146173.0
2015-10-06 15:10:00,52.18,52.18,52.06,52.09,147960.0,39.5141,39.5141,39.4232,39.4459,147960.0
2015-10-06 15:15:00,52.09,52.11,52.04,52.1,194515.0,39.4459,39.4611,39.4081,39.4535,194515.0
2015-10-06 15:20:00,52.09,52.12,52.04,52.09,178906.0,39.4459,39.4686,39.4081,39.4459,178906.0
2015-10-06 15:25:00,52.1,52.11,52.06,52.09,124761.0,39.4535,39.4611,39.4232,39.4459,124761.0
2015-10-06 15:30:00,52.09,52.15,52.08,52.11,212077.0,39.4459,39.4914,39.4384,39.4611,212077.0
2015-10-06 15:35:00,52.11,52.11,52.05,52.07,171627.0,39.4611,39.4611,39.4156,39.4308,171627.0
2015-10-06 15:40:00,52.07,52.07,51.99,52.02,395563.0,39.4308,39.4308,39.3702,39.3929,395563.0
2015-10-06 15:45:00,52.02,52.07,52.0,52.05,268297.0,39.3929,39.4308,39.3778,39.4156,268297.0
2015-10-06 15:50:00,52.05,52.09,52.03,52.09,236853.0,39.4156,39.4459,39.4005,39.4459,236853.0
2015-10-06 15:55:00,52.09,52.09,51.99,52.03,641049.0,39.4459,39.4459,39.3702,39.4005,641049.0
2015-10-07 09:30:00,52.49,52.5,52.34,52.44,319705.0,39.7488,39.7564,39.6352,39.711,319705.0
2015-10-07 09:35:00,52.44,52.64,52.43,52.61,311769.0,39.711,39.8624,39.7034,39.8397,311769.0
2015-10-07 09:40:00,52.62,52.65,52.45,52.46,215055.0,39.8473,39.87,39.7185,39.7261,215055.0
2015-10-07 09:45:00,52.46,52.58,52.45,52.55,215943.0,39.7261,39.817,39.7185,39.7943,215943.0
2015-10-07 09:50:00,52.56,52.57,52.48,52.51,187259.0,39.8018,39.8094,39.7413,39.764,187259.0
2015-10-07 09:55:00,52.52,52.55,52.49,52.52,116443.0,39.7716,39.7943,39.7488,39.7716,116443.0
2015-10-07 10:00:00,52.52,52.64,52.49,52.63,252958.0,39.7716,39.8624,39.7488,39.8549,252958.0
2015-10-07 10:05:00,52.63,52.66,52.6,52.66,187654.0,39.8549,39.8776,39.8321,39.8776,187654.0
2015-10-07 10:10:00,52.65,52.7,52.61,52.68,145648.0,39.87,39.9079,39.8397,39.8927,145648.0
2015-10-07 10:15:00,52.69,52.73,52.65,52.67,145675.0,39.9003,39.9306,39.87,39.8851,145675.0
2015-10-07 10:20:00,52.68,52.68,52.55,52.6,212736.0,39.8927,39.8927,39.7943,39.8321,212736.0
2015-10-07 10:25:00,52.6,52.66,52.58,52.66,134175.0,39.8321,39.8776,39.817,39.8776,134175.0
2015-10-07 10:30:00,52.65,52.65,52.52,52.54,144109.0,39.87,39.87,39.7716,39.7867,144109.0
2015-10-07 10:35:00,52.54,52.55,52.5,52.5,117663.0,39.7867,39.7943,39.7564,39.7564,117663.0
2015-10-07 10:40:00,52.51,52.51,52.38,52.4,238996.0,39.764,39.764,39.6655,39.6807,238996.0
2015-10-07 10:45:00,52.4,52.42,52.33,52.35,155419.0,39.6807,39.6958,39.6277,39.6428,155419.0
2015-10-07 10:50:00,52.35,52.41,52.28,52.38,156357.0,39.6428,39.6883,39.5898,39.6655,156357.0
2015-10-07 10:55:00,52.37,52.4,52.33,52.36,121083.0,39.658,39.6807,39.6277,39.6504,121083.0
2015-10-07 11:00:00,52.35,52.36,52.29,52.3,94355.0,39.6428,39.6504,39.5974,39.605,94355.0
2015-10-07 11:05:00,52.29,52.3,52.12,52.19,173159.0,39.5974,39.605,39.4686,39.5217,173159.0
2015-10-07 11:10:00,52.19,52.19,52.07,52.11,121336.0,39.5217,39.5217,39.4308,39.4611,121336.0
2015-10-07 11:15:00,52.1,52.14,51.97,52.02,186613.0,39.4535,39.4838,39.3551,39.3929,186613.0
2015-10-07 11:20:00,52.02,52.08,52.0,52.02,94016.0,39.3929,39.4384,39.3778,39.3929,94016.0
2015-10-07 11:25:00,52.01,52.02,51.96,51.99,72091.0,39.3853,39.3929,39.3475,39.3702,72091.0
2015-10-07 11:30:00,51.99,52.08,51.96,52.07,103857.0,39.3702,39.4384,39.3475,39.4308,103857.0
2015-10-07 11:35:00,52.08,52.1,52.06,52.07,107188.0,39.4384,39.4535,39.4232,39.4308,107188.0
2015-10-07 11:40:00,52.07,52.07,51.95,51.99,120081.0,39.4308,39.4308,39.3399,39.3702,120081.0
2015-10-07 11:45:00,51.99,52.06,51.97,51.99,103530.0,39.3702,39.4232,39.3551,39.3702,103530.0
2015-10-07 11:50:00,51.99,52.08,51.99,52.08,92402.0,39.3702,39.4384,39.3702,39.4384,92402.0
2015-10-07 11:55:00,52.07,52.15,52.07,52.12,131784.0,39.4308,39.4914,39.4308,39.4686,131784.0
2015-10-07 12:00:00,52.12,52.13,52.04,52.06,95198.0,39.4686,39.4762,39.4081,39.4232,95198.0
2015-10-07 12:05:00,52.06,52.13,52.03,52.11,149550.0,39.4232,39.4762,39.4005,39.4611,149550.0
2015-10-07 12:10:00,52.11,52.16,52.09,52.11,61066.0,39.4611,39.4989,39.4459,39.4611,61066.0
2015-10-07 12:15:00,52.11,52.12,52.06,52.12,48291.0,39.4611,39.4686,39.4232,39.4686,48291.0
2015-10-07 12:20:00,52.12,52.12,51.99,52.0,83281.0,39.4686,39.4686,39.3702,39.3778,83281.0
2015-10-07 12:25:00,51.99,52.0,51.92,51.95,95759.0,39.3702,39.3778,39.3172,39.3399,95759.0
2015-10-07 12:30:00,51.95,51.98,51.93,51.96,92286.0,39.3399,39.3626,39.3248,39.3475,92286.0
2015-10-07 12:35:00,51.96,52.03,51.94,52.03,59816.0,39.3475,39.4005,39.3323,39.4005,59816.0
2015-10-07 12:40:00,52.02,52.07,51.96,52.07,194093.0,39.3929,39.4308,39.3475,39.4308,194093.0
2015-10-07 12:45:00,52.07,52.08,52.03,52.07,56139.0,39.4308,39.4384,39.4005,39.4308,56139.0
2015-10-07 12:50:00,52.08,52.11,51.98,52.01,55340.0,39.4384,39.4611,39.3626,39.3853,55340.0
2015-10-07 12:55:00,52.02,52.05,51.97,51.97,42480.0,39.3929,39.4156,39.3551,39.3551,42480.0
2015-10-07 13:00:00,51.98,51.99,51.95,51.95,106474.0,39.3626,39.3702,39.3399,39.3399,106474.0
2015-10-07 13:05:00,51.95,52.03,51.95,52.03,88476.0,39.3399,39.4005,39.3399,39.4005,88476.0
2015-10-07 13:10:00,52.03,52.07,52.01,52.03,153789.0,39.4005,39.4308,39.3853,39.4005,153789.0
2015-10-07 13:15:00,52.03,52.04,51.98,51.99,69751.0,39.4005,39.4081,39.3626,39.3702,69751.0
2015-10-07 13:20:00,51.98,52.0,51.96,51.99,100085.0,39.3626,39.3778,39.3475,39.3702,100085.0
2015-10-07 13:25:00,51.98,52.0,51.91,51.93,105223.0,39.3626,39.3778,39.3096,39.3248,105223.0
2015-10-07 13:30:00,51.94,52.06,51.93,52.02,97880.0,39.3323,39.4232,39.3248,39.3929,97880.0
2015-10-07 13:35:00,52.02,52.03,51.99,52.0,79358.0,39.3929,39.4005,39.3702,39.3778,79358.0
2015-10-07 13:40:00,52.0,52.06,51.98,52.06,94120.0,39.3778,39.4232,39.3626,39.4232,94120.0
2015-10-07 13:45:00,52.07,52.12,52.05,52.09,117276.0,39.4308,39.4686,39.4156,39.4459,117276.0
2015-10-07 13:50:00,52.09,52.1,52.07,52.1,102752.0,39.4459,39.4535,39.4308,39.4535,102752.0
2015-10-07 13:55:00,52.1,52.15,52.07,52.08,114229.0,39.4535,39.4914,39.4308,39.4384,114229.0
2015-10-07 14:00:00,52.08,52.15,52.07,52.14,158457.0,39.4384,39.4914,39.4308,39.4838,158457.0
2015-10-07 14:05:00,52.15,52.2,52.11,52.13,150103.0,39.4914,39.5292,39.4611,39.4762,150103.0
2015-10-07 14:10:00,52.13,52.14,52.06,52.07,77376.0,39.4762,39.4838,39.4232,39.4308,77376.0
2015-10-07 14:15:00,52.07,52.13,52.06,52.08,99998.0,39.4308,39.4762,39.4232,39.4384,99998.0
2015-10-07 14:20:00,52.08,52.1,52.02,52.04,94495.0,39.4384,39.4535,39.3929,39.4081,94495.0
2015-10-07 14:25:00,52.04,52.07,51.99,52.07,74592.0,39.4081,39.4308,39.3702,39.4308,74592.0
2015-10-07 14:30:00,52.07,52.13,52.03,52.04,65801.0,39.4308,39.4762,39.4005,39.4081,65801.0
2015-10-07 14:35:00,52.05,52.08,52.0,52.07,147764.0,39.4156,39.4384,39.3778,39.4308,147764.0
2015-10-07 14:40:00,52.06,52.12,52.05,52.09,111172.0,39.4232,39.4686,39.4156,39.4459,111172.0
2015-10-07 14:45:00,52.1,52.1,52.02,52.03,109736.0,39.4535,39.4535,39.3929,39.4005,109736.0
2015-10-07 14:50:00,52.03,52.06,52.0,52.06,132299.0,39.4005,39.4232,39.3778,39.4232,132299.0
2015-10-07 14:55:00,52.07,52.08,52.04,52.05,87534.0,39.4308,39.4384,39.4081,39.4156,87534.0
2015-10-07 15:00:00,52.05,52.12,52.03,52.11,261968.0,39.4156,39.4686,39.4005,39.4611,261968.0
2015-10-07 15:05:00,52.1,52.15,52.09,52.12,345356.0,39.4535,39.4914,39.4459,39.4686,345356.0
2015-10-07 15:10:00,52.13,52.22,52.12,52.17,178309.0,39.4762,39.5444,39.4686,39.5065,178309.0
2015-10-07 15:15:00,52.17,52.24,52.14,52.23,290187.0,39.5065,39.5595,39.4838,39.5519,290187.0
2015-10-07 15:20:00,52.23,52.24,52.12,52.15,122167.0,39.5519,39.5595,39.4686,39.4914,122167.0
2015-10-07 15:25:00,52.16,52.16,52.06,52.08,161320.0,39.4989,39.4989,39.4232,39.4384,161320.0
2015-10-07 15:30:00,52.08,52.13,52.07,52.11,153061.0,39.4384,39.4762,39.4308,39.4611,153061.0
2015-10-07 15:35:00,52.1,52.17,52.09,52.15,169162.0,39.4535,39.5065,39.4459,39.4914,169162.0
2015-10-07 15:40:00,52.15,52.22,52.13,52.22,172877.0,39.4914,39.5444,39.4762,39.5444,172877.0
2015-10-07 15:45:00,52.22,52.23,52.1,52.13,202476.0,39.5444,39.5519,39.4535,39.4762,202476.0
2015-10-07 15:50:00,52.13,52.17,52.13,52.15,251758.0,39.4762,39.5065,39.4762,39.4914,251758.0
2015-10-07 15:55:00,52.15,52.22,52.14,52.21,811192.0,39.4914,39.5444,39.4838,39.5368,811192.0
2015-10-08 09:30:00,52.23,52.25,52.09,52.15,487063.0,39.5519,39.5671,39.4459,39.4914,487063.0
2015-10-08 09:35:00,52.14,52.16,52.01,52.03,237769.0,39.4838,39.4989,39.3853,39.4005,237769.0
2015-10-08 09:40:00,52.03,52.1,51.96,52.0,228174.0,39.4005,39.4535,39.3475,39.3778,228174.0
2015-10-08 09:45:00,52.0,52.05,51.93,51.98,318689.0,39.3778,39.4156,39.3248,39.3626,318689.0
2015-10-08 09:50:00,51.97,52.08,51.97,52.07,308365.0,39.3551,39.4384,39.3551,39.4308,308365.0
2015-10-08 09:55:00,52.08,52.13,52.01,52.03,98149.0,39.4384,39.4762,39.3853,39.4005,98149.0
2015-10-08 10:00:00,52.03,52.09,51.97,52.0,99371.0,39.4005,39.4459,39.3551,39.3778,99371.0
2015-10-08 10:05:00,51.99,52.0,51.92,51.95,133657.0,39.3702,39.3778,39.3172,39.3399,133657.0
2015-10-08 10:10:00,51.95,51.97,51.86,51.93,132367.0,39.3399,39.3551,39.2718,39.3248,132367.0
2015-10-08 10:15:00,51.92,51.94,51.87,51.89,79872.0,39.3172,39.3323,39.2793,39.2945,79872.0
2015-10-08 10:20:00,51.89,51.89,51.79,51.81,189495.0,39.2945,39.2945,39.2188,39.2339,189495.0
2015-10-08 10:25:00,51.81,51.84,51.77,51.79,79154.0,39.2339,39.2566,39.2036,39.2188,79154.0
2015-10-08 10:30:00,51.79,51.84,51.78,51.83,113128.0,39.2188,39.2566,39.2112,39.249,113128.0
2015-10-08 10:35:00,51.83,51.89,51.83,51.89,73278.0,39.249,39.2945,39.249,39.2945,73278.0
2015-10-08 10:40:00,51.89,51.94,51.89,51.9,55088.0,39.2945,39.3323,39.2945,39.302,55088.0
2015-10-08 10:45:00,51.9,51.97,51.9,51.94,80247.0,39.302,39.3551,39.302,39.3323,80247.0
2015-10-08 10:50:00,51.94,51.96,51.87,51.9,130056.0,39.3323,39.3475,39.2793,39.302,130056.0
2015-10-08 10:55:00,51.91,51.96,51.89,51.96,57850.0,39.3096,39.3475,39.2945,39.3475,57850.0
2015-10-08 11:00:00,51.95,51.99,51.88,51.92,118662.0,39.3399,39.3702,39.2869,39.3172,118662.0
2015-10-08 11:05:00,51.92,51.92,51.86,51.88,89768.0,39.3172,39.3172,39.2718,39.2869,89768.0
2015-10-08 11:10:00,51.88,51.91,51.87,51.89,67451.0,39.2869,39.3096,39.2793,39.2945,67451.0
2015-10-08 11:15:00,51.9,51.92,51.88,51.92,77241.0,39.302,39.3172,39.2869,39.3172,77241.0
2015-10-08 11:20:00,51.92,52.04,51.92,52.02,121825.0,39.3172,39.4081,39.3172,39.3929,121825.0
2015-10-08 11:25:00,52.02,52.11,52.01,52.08,172293.0,39.3929,39.4611,39.3853,39.4384,172293.0
2015-10-08 11:30:00,52.08,52.13,52.06,52.06,184567.0,39.4384,39.4762,39.4232,39.4232,184567.0
2015-10-08 11:35:00,52.07,52.08,52.05,52.07,87854.0,39.4308,39.4384,39.4156,39.4308,87854.0
2015-10-08 11:40:00,52.08,52.12,52.06,52.12,61110.0,39.4384,39.4686,39.4232,39.4686,61110.0
2015-10-08 11:45:00,52.11,52.12,52.03,52.03,57142.0,39.4611,39.4686,39.4005,39.4005,57142.0
2015-10-08 11:50:00,52.04,52.06,51.99,52.01,72776.0,39.4081,39.4232,39.3702,39.3853,72776.0
2015-10-08 11:55:00,52.0,52.1,52.0,52.08,117528.0,39.3778,39.4535,39.3778,39.4384,117528.0
2015-10-08 12:00:00,52.07,52.12,52.05,52.11,52174.0,39.4308,39.4686,39.4156,39.4611,52174.0
2015-10-08 12:05:00,52.11,52.12,52.02,52.04,148267.0,39.4611,39.4686,39.3929,39.4081,148267.0
2015-10-08 12:10:00,52.04,52.09,52.03,52.05,57239.0,39.4081,39.4459,39.4005,39.4156,57239.0
2015-10-08 12:15:00,52.05,52.11,52.04,52.07,87449.0,39.4156,39.4611,39.4081,39.4308,87449.0
2015-10-08 12:20:00,52.08,52.12,52.07,52.09,92532.0,39.4384,39.4686,39.4308,39.4459,92532.0
2015-10-08 12:25:00,52.09,52.09,51.96,51.98,88945.0,39.4459,39.4459,39.3475,39.3626,88945.0
2015-10-08 12:30:00,51.98,52.03,51.98,52.03,38939.0,39.3626,39.4005,39.3626,39.4005,38939.0
2015-10-08 12:35:00,52.02,52.08,52.02,52.07,94933.0,39.3929,39.4384,39.3929,39.4308,94933.0
2015-10-08 12:40:00,52.07,52.1,52.04,52.06,120987.0,39.4308,39.4535,39.4081,39.4232,120987.0
2015-10-08 12:45:00,52.07,52.07,51.91,51.94,176449.0,39.4308,39.4308,39.3096,39.3323,176449.0
2015-10-08 12:50:00,51.93,52.03,51.91,52.03,104571.0,39.3248,39.4005,39.3096,39.4005,104571.0
2015-10-08 12:55:00,52.03,52.07,52.02,52.05,52742.0,39.4005,39.4308,39.3929,39.4156,52742.0
2015-10-08 13:00:00,52.05,52.08,52.04,52.04,52492.0,39.4156,39.4384,39.4081,39.4081,52492.0
2015-10-08 13:05:00,52.03,52.1,52.03,52.04,86183.0,39.4005,39.4535,39.4005,39.4081,86183.0
2015-10-08 13:10:00,52.04,52.08,52.03,52.05,53162.0,39.4081,39.4384,39.4005,39.4156,53162.0
2015-10-08 13:15:00,52.05,52.11,52.03,52.11,51911.0,39.4156,39.4611,39.4005,39.4611,51911.0
2015-10-08 13:20:00,52.11,52.12,52.06,52.09,98064.0,39.4611,39.4686,39.4232,39.4459,98064.0
2015-10-08 13:25:00,52.09,52.14,52.08,52.11,92510.0,39.4459,39.4838,39.4384,39.4611,92510.0
2015-10-08 13:30:00,52.11,52.18,52.11,52.14,92958.0,39.4611,39.5141,39.4611,39.4838,92958.0
2015-10-08 13:35:00,52.13,52.15,52.1,52.1,76778.0,39.4762,39.4914,39.4535,39.4535,76778.0
2015-10-08 13:40:00,52.1,52.13,52.07,52.1,86125.0,39.4535,39.4762,39.4308,39.4535,86125.0
2015-10-08 13:45:00,52.1,52.15,52.09,52.14,96687.0,39.4535,39.4914,39.4459,39.4838,96687.0
2015-10-08 13:50:00,52.14,52.18,52.12,52.17,87546.0,39.4838,39.5141,39.4686,39.5065,87546.0
2015-10-08 13:55:00,52.17,52.2,52.16,52.16,81147.0,39.5065,39.5292,39.4989,39.4989,81147.0
2015-10-08 14:00:00,52.17,52.34,52.07,52.08,508691.0,39.5065,39.6352,39.4308,39.4384,508691.0
2015-10-08 14:05:00,52.08,52.1,51.88,51.93,262797.0,39.4384,39.4535,39.2869,39.3248,262797.0
2015-10-08 14:10:00,51.93,52.03,51.92,51.99,325333.0,39.3248,39.4005,39.3172,39.3702,325333.0
2015-10-08 14:15:00,51.99,52.0,51.9,51.92,162983.0,39.3702,39.3778,39.302,39.3172,162983.0
2015-10-08 14:20:00,51.92,51.96,51.86,51.94,131283.0,39.3172,39.3475,39.2718,39.3323,131283.0
2015-10-08 14:25:00,51.94,52.01,51.87,52.0,267476.0,39.3323,39.3853,39.2793,39.3778,267476.0
2015-10-08 14:30:00,52.0,52.16,51.96,52.14,154020.0,39.3778,39.4989,39.3475,39.4838,154020.0
2015-10-08 14:35:00,52.14,52.3,52.09,52.29,274191.0,39.4838,39.605,39.4459,39.5974,274191.0
2015-10-08 14:40:00,52.3,52.37,52.25,52.28,215297.0,39.605,39.658,39.5671,39.5898,215297.0
2015-10-08 14:45:00,52.28,52.31,52.25,52.29,115468.0,39.5898,39.6125,39.5671,39.5974,115468.0
2015-10-08 14:50:00,52.29,52.36,52.28,52.3,92475.0,39.5974,39.6504,39.5898,39.605,92475.0
2015-10-08 14:55:00,52.31,52.47,52.3,52.43,127435.0,39.6125,39.7337,39.605,39.7034,127435.0
2015-10-08 15:00:00,52.43,52.49,52.4,52.46,236087.0,39.7034,39.7488,39.6807,39.7261,236087.0
2015-10-08 15:05:00,52.45,52.51,52.43,52.5,266720.0,39.7185,39.764,39.7034,39.7564,266720.0
2015-10-08 15:10:00,52.51,52.59,52.49,52.51,226788.0,39.764,39.8246,39.7488,39.764,226788.0
2015-10-08 15:15:00,52.51,52.55,52.49,52.52,193251.0,39.764,39.7943,39.7488,39.7716,193251.0
2015-10-08 15:20:00,52.53,52.58,52.42,52.44,378502.0,39.7791,39.817,39.6958,39.711,378502.0
2015-10-08 15:25:00,52.44,52.46,52.34,52.36,353015.0,39.711,39.7261,39.6352,39.6504,353015.0
2015-10-08 15:30:00,52.37,52.46,52.35,52.39,424205.0,39.658,39.7261,39.6428,39.6731,424205.0
2015-10-08 15:35:00,52.38,52.44,52.3,52.31,386694.0,39.6655,39.711,39.605,39.6125,386694.0
2015-10-08 15:40:00,52.31,52.39,52.31,52.38,226629.0,39.6125,39.6731,39.6125,39.6655,226629.0
2015-10-08 15:45:00,52.39,52.57,52.38,52.57,506022.0,39.6731,39.8094,39.6655,39.8094,506022.0
2015-10-08 15:50:00,52.56,52.56,52.47,52.53,400858.0,39.8018,39.8018,39.7337,39.7791,400858.0
2015-10-08 15:55:00,52.53,52.57,52.48,52.54,614640.0,39.7791,39.8094,39.7413,39.7867,614640.0
2015-10-09 09:30:00,53.02,53.07,52.53,52.62,640969.0,40.1502,40.188,39.7791,39.8473,640969.0
2015-10-09 09:35:00,52.61,52.81,52.56,52.77,154336.0,39.8397,39.9912,39.8018,39.9609,154336.0
2015-10-09 09:40:00,52.78,52.8,52.63,52.65,227167.0,39.9684,39.9836,39.8549,39.87,227167.0
2015-10-09 09:45:00,52.66,52.72,52.56,52.63,168747.0,39.8776,39.923,39.8018,39.8549,168747.0
2015-10-09 09:50:00,52.64,52.74,52.63,52.68,137365.0,39.8624,39.9382,39.8549,39.8927,137365.0
2015-10-09 09:55:00,52.69,52.7,52.58,52.66,219332.0,39.9003,39.9079,39.817,39.8776,219332.0
2015-10-09 10:00:00,52.65,52.66,52.57,52.65,137032.0,39.87,39.8776,39.8094,39.87,137032.0
2015-10-09 10:05:00,52.65,52.67,52.61,52.63,274830.0,39.87,39.8851,39.8397,39.8549,274830.0
2015-10-09 10:10:00,52.63,52.66,52.57,52.65,257836.0,39.8549,39.8776,39.8094,39.87,257836.0
2015-10-09 10:15:00,52.65,52.65,52.59,52.64,288802.0,39.87,39.87,39.8246,39.8624,288802.0
2015-10-09 10:20:00,52.64,52.65,52.5,52.5,221252.0,39.8624,39.87,39.7564,39.7564,221252.0
2015-10-09 10:25:00,52.5,52.5,52.4,52.41,326487.0,39.7564,39.7564,39.6807,39.6883,326487.0
2015-10-09 10:30:00,52.41,52.45,52.36,52.38,210581.0,39.6883,39.7185,39.6504,39.6655,210581.0
2015-10-09 10:35:00,52.37,52.46,52.36,52.44,179536.0,39.658,39.7261,39.6504,39.711,179536.0
2015-10-09 10:40:00,52.44,52.48,52.4,52.43,87731.0,39.711,39.7413,39.6807,39.7034,87731.0
2015-10-09 10:45:00,52.43,52.54,52.42,52.48,166279.0,39.7034,39.7867,39.6958,39.7413,166279.0
2015-10-09 10:50:00,52.47,52.5,52.43,52.46,74187.0,39.7337,39.7564,39.7034,39.7261,74187.0
2015-10-09 10:55:00,52.46,52.56,52.46,52.55,140332.0,39.7261,39.8018,39.7261,39.7943,140332.0
2015-10-09 11:00:00,52.55,52.6,52.53,52.55,67879.0,39.7943,39.8321,39.7791,39.7943,67879.0
2015-10-09 11:05:00,52.55,52.55,52.47,52.49,134551.0,39.7943,39.7943,39.7337,39.7488,134551.0
2015-10-09 11:10:00,52.48,52.51,52.42,52.44,114739.0,39.7413,39.764,39.6958,39.711,114739.0
2015-10-09 11:15:00,52.43,52.46,52.4,52.4,125082.0,39.7034,39.7261,39.6807,39.6807,125082.0
2015-10-09 11:20:00,52.4,52.45,52.4,52.41,164444.0,39.6807,39.7185,39.6807,39.6883,164444.0
2015-10-09 11:25:00,52.41,52.43,52.37,52.43,141773.0,39.6883,39.7034,39.658,39.7034,141773.0
2015-10-09 11:30:00,52.43,52.43,52.39,52.41,149386.0,39.7034,39.7034,39.6731,39.6883,149386.0
2015-10-09 11:35:00,52.41,52.42,52.38,52.41,120094.0,39.6883,39.6958,39.6655,39.6883,120094.0
2015-10-09 11:40:00,52.42,52.43,52.39,52.41,122334.0,39.6958,39.7034,39.6731,39.6883,122334.0
2015-10-09 11:45:00,52.41,52.46,52.41,52.41,96568.0,39.6883,39.7261,39.6883,39.6883,96568.0
2015-10-09 11:50:00,52.42,52.44,52.41,52.41,156407.0,39.6958,39.711,39.6883,39.6883,156407.0
2015-10-09 11:55:00,52.41,52.42,52.38,52.4,158420.0,39.6883,39.6958,39.6655,39.6807,158420.0
2015-10-09 12:00:00,52.4,52.43,52.39,52.4,113266.0,39.6807,39.7034,39.6731,39.6807,113266.0
2015-10-09 12:05:00,52.4,52.41,52.33,52.34,166881.0,39.6807,39.6883,39.6277,39.6352,166881.0
2015-10-09 12:10:00,52.34,52.34,52.24,52.25,196478.0,39.6352,39.6352,39.5595,39.5671,196478.0
2015-10-09 12:15:00,52.25,52.27,52.21,52.22,80302.0,39.5671,39.5822,39.5368,39.5444,80302.0
2015-10-09 12:20:00,52.23,52.25,52.2,52.23,132777.0,39.5519,39.5671,39.5292,39.5519,132777.0
2015-10-09 12:25:00,52.22,52.24,52.21,52.22,122320.0,39.5444,39.5595,39.5368,39.5444,122320.0
2015-10-09 12:30:00,52.21,52.23,52.12,52.13,139847.0,39.5368,39.5519,39.4686,39.4762,139847.0
2015-10-09 12:35:00,52.13,52.16,52.11,52.15,111080.0,39.4762,39.4989,39.4611,39.4914,111080.0
2015-10-09 12:40:00,52.15,52.15,52.1,52.12,84804.0,39.4914,39.4914,39.4535,39.4686,84804.0
2015-10-09 12:45:00,52.12,52.17,52.1,52.16,71675.0,39.4686,39.5065,39.4535,39.4989,71675.0
2015-10-09 12:50:00,52.16,52.18,52.15,52.16,94212.0,39.4989,39.5141,39.4914,39.4989,94212.0
2015-10-09 12:55:00,52.16,52.2,52.15,52.19,74568.0,39.4989,39.5292,39.4914,39.5217,74568.0
2015-10-09 13:00:00,52.19,52.23,52.18,52.21,94240.0,39.5217,39.5519,39.5141,39.5368,94240.0
2015-10-09 13:05:00,52.2,52.2,52.13,52.13,117884.0,39.5292,39.5292,39.4762,39.4762,117884.0
2015-10-09 13:10:00,52.13,52.14,52.07,52.09,130780.0,39.4762,39.4838,39.4308,39.4459,130780.0
2015-10-09 13:15:00,52.1,52.16,52.09,52.15,64535.0,39.4535,39.4989,39.4459,39.4914,64535.0
2015-10-09 13:20:00,52.16,52.22,52.15,52.22,51183.0,39.4989,39.5444,39.4914,39.5444,51183.0
2015-10-09 13:25:00,52.22,52.22,52.19,52.19,105828.0,39.5444,39.5444,39.5217,39.5217,105828.0
2015-10-09 13:30:00,52.2,52.2,52.12,52.13,97403.0,39.5292,39.5292,39.4686,39.4762,97403.0
2015-10-09 13:35:00,52.12,52.18,52.1,52.18,100901.0,39.4686,39.5141,39.4535,39.5141,100901.0
2015-10-09 13:40:00,52.17,52.21,52.13,52.2,108880.0,39.5065,39.5368,39.4762,39.5292,108880.0
2015-10-09 13:45:00,52.2,52.24,52.19,52.22,154868.0,39.5292,39.5595,39.5217,39.5444,154868.0
2015-10-09 13:50:00,52.23,52.23,52.19,52.2,125245.0,39.5519,39.5519,39.5217,39.5292,125245.0
2015-10-09 13:55:00,52.19,52.21,52.17,52.17,111074.0,39.5217,39.5368,39.5065,39.5065,111074.0
2015-10-09 14:00:00,52.17,52.19,52.11,52.11,147024.0,39.5065,39.5217,39.4611,39.4611,147024.0
2015-10-09 14:05:00,52.12,52.17,52.07,52.16,131682.0,39.4686,39.5065,39.4308,39.4989,131682.0
2015-10-09 14:10:00,52.17,52.21,52.16,52.18,131576.0,39.5065,39.5368,39.4989,39.5141,131576.0
2015-10-09 14:15:00,52.18,52.19,52.15,52.17,96332.0,39.5141,39.5217,39.4914,39.5065,96332.0
2015-10-09 14:20:00,52.17,52.18,52.13,52.15,69781.0,39.5065,39.5141,39.4762,39.4914,69781.0
2015-10-09 14:25:00,52.15,52.21,52.14,52.21,141800.0,39.4914,39.5368,39.4838,39.5368,141800.0
2015-10-09 14:30:00,52.2,52.21,52.12,52.13,155107.0,39.5292,39.5368,39.4686,39.4762,155107.0
2015-10-09 14:35:00,52.12,52.15,52.1,52.13,202838.0,39.4686,39.4914,39.4535,39.4762,202838.0
2015-10-09 14:40:00,52.14,52.14,52.07,52.08,149916.0,39.4838,39.4838,39.4308,39.4384,149916.0
2015-10-09 14:45:00,52.08,52.09,52.04,52.09,189480.0,39.4384,39.4459,39.4081,39.4459,189480.0
2015-10-09 14:50:00,52.09,52.14,52.09,52.12,156449.0,39.4459,39.4838,39.4459,39.4686,156449.0
2015-10-09 14:55:00,52.12,52.13,52.09,52.1,120548.0,39.4686,39.4762,39.4459,39.4535,120548.0
2015-10-09 15:00:00,52.1,52.1,52.03,52.04,216964.0,39.4535,39.4535,39.4005,39.4081,216964.0
2015-10-09 15:05:00,52.05,52.06,52.01,52.04,258917.0,39.4156,39.4232,39.3853,39.4081,258917.0
2015-10-09 15:10:00,52.04,52.05,52.0,52.03,304838.0,39.4081,39.4156,39.3778,39.4005,304838.0
2015-10-09 15:15:00,52.03,52.05,52.0,52.01,235864.0,39.4005,39.4156,39.3778,39.3853,235864.0
2015-10-09 15:20:00,52.0,52.03,51.99,51.99,148504.0,39.3778,39.4005,39.3702,39.3702,148504.0
2015-10-09 15:25:00,51.98,52.01,51.98,52.0,326154.0,39.3626,39.3853,39.3626,39.3778,326154.0
2015-10-09 15:30:00,52.0,52.08,52.0,52.07,395977.0,39.3778,39.4384,39.3778,39.4308,395977.0
2015-10-09 15:35:00,52.07,52.17,52.05,52.14,366821.0,39.4308,39.5065,39.4156,39.4838,366821.0
2015-10-09 15:40:00,52.14,52.21,52.12,52.21,424725.0,39.4838,39.5368,39.4686,39.5368,424725.0
2015-10-09 15:45:00,52.21,52.22,52.15,52.15,347649.0,39.5368,39.5444,39.4914,39.4914,347649.0
2015-10-09 15:50:00,52.15,52.16,52.12,52.16,395144.0,39.4914,39.4989,39.4686,39.4989,395144.0
2015-10-09 15:55:00,52.15,52.2,52.14,52.15,832273.0,39.4914,39.5292,39.4838,39.4914,832273.0
2015-10-12 09:30:00,52.12,52.15,51.75,51.94,416186.0,39.4686,39.4914,39.1885,39.3323,416186.0
2015-10-12 09:35:00,51.93,52.02,51.84,52.02,413382.0,39.3248,39.3929,39.2566,39.3929,413382.0
2015-10-12 09:40:00,52.02,52.09,51.98,52.04,305477.0,39.3929,39.4459,39.3626,39.4081,305477.0
2015-10-12 09:45:00,52.05,52.12,52.05,52.11,240950.0,39.4156,39.4686,39.4156,39.4611,240950.0
2015-10-12 09:50:00,52.11,52.19,52.07,52.14,260801.0,39.4611,39.5217,39.4308,39.4838,260801.0
2015-10-12 09:55:00,52.14,52.37,52.14,52.35,211663.0,39.4838,39.658,39.4838,39.6428,211663.0
2015-10-12 10:00:00,52.34,52.42,52.28,52.41,245635.0,39.6352,39.6958,39.5898,39.6883,245635.0
2015-10-12 10:05:00,52.41,52.43,52.33,52.42,129267.0,39.6883,39.7034,39.6277,39.6958,129267.0
2015-10-12 10:10:00,52.41,52.41,52.3,52.34,171556.0,39.6883,39.6883,39.605,39.6352,171556.0
2015-10-12 10:15:00,52.33,52.33,52.24,52.24,94788.0,39.6277,39.6277,39.5595,39.5595,94788.0
2015-10-12 10:20:00,52.24,52.27,52.17,52.19,122256.0,39.5595,39.5822,39.5065,39.5217,122256.0
2015-10-12 10:25:00,52.19,52.22,52.17,52.2,104174.0,39.5217,39.5444,39.5065,39.5292,104174.0
2015-10-12 10:30:00,52.21,52.26,52.19,52.22,104336.0,39.5368,39.5747,39.5217,39.5444,104336.0
2015-10-12 10:35:00,52.22,52.25,52.2,52.21,191365.0,39.5444,39.5671,39.5292,39.5368,191365.0
2015-10-12 10:40:00,52.21,52.21,52.16,52.18,85739.0,39.5368,39.5368,39.4989,39.5141,85739.0
2015-10-12 10:45:00,52.18,52.19,52.1,52.18,104085.0,39.5141,39.5217,39.4535,39.5141,104085.0
2015-10-12 10:50:00,52.18,52.21,52.07,52.09,211350.0,39.5141,39.5368,39.4308,39.4459,211350.0
2015-10-12 10:55:00,52.09,52.11,52.05,52.07,75119.0,39.4459,39.4611,39.4156,39.4308,75119.0
2015-10-12 11:00:00,52.06,52.11,52.05,52.09,101114.0,39.4232,39.4611,39.4156,39.4459,101114.0
2015-10-12 11:05:00,52.09,52.15,52.08,52.13,130334.0,39.4459,39.4914,39.4384,39.4762,130334.0
2015-10-12 11:10:00,52.13,52.18,52.11,52.13,128022.0,39.4762,39.5141,39.4611,39.4762,128022.0
2015-10-12 11:15:00,52.13,52.14,52.11,52.13,75055.0,39.4762,39.4838,39.4611,39.4762,75055.0
2015-10-12 11:20:00,52.13,52.19,52.13,52.18,77020.0,39.4762,39.5217,39.4762,39.5141,77020.0
2015-10-12 11:25:00,52.18,52.19,52.16,52.18,70974.0,39.5141,39.5217,39.4989,39.5141,70974.0
2015-10-12 11:30:00,52.17,52.23,52.17,52.21,122141.0,39.5065,39.5519,39.5065,39.5368,122141.0
2015-10-12 11:35:00,52.22,52.22,52.16,52.18,70652.0,39.5444,39.5444,39.4989,39.5141,70652.0
2015-10-12 11:40:00,52.17,52.24,52.13,52.22,151021.0,39.5065,39.5595,39.4762,39.5444,151021.0
2015-10-12 11:45:00,52.22,52.27,52.22,52.25,53249.0,39.5444,39.5822,39.5444,39.5671,53249.0
2015-10-12 11:50:00,52.26,52.31,52.24,52.3,56253.0,39.5747,39.6125,39.5595,39.605,56253.0
2015-10-12 11:55:00,52.3,52.31,52.26,52.29,130355.0,39.605,39.6125,39.5747,39.5974,130355.0
2015-10-12 12:00:00,52.29,52.32,52.28,52.31,99874.0,39.5974,39.6201,39.5898,39.6125,99874.0
2015-10-12 12:05:00,52.31,52.31,52.28,52.3,55979.0,39.6125,39.6125,39.5898,39.605,55979.0
2015-10-12 12:10:00,52.31,52.32,52.28,52.3,64365.0,39.6125,39.6201,39.5898,39.605,64365.0
2015-10-12 12:15:00,52.3,52.31,52.26,52.26,49848.0,39.605,39.6125,39.5747,39.5747,49848.0
2015-10-12 12:20:00,52.27,52.27,52.22,52.22,64484.0,39.5822,39.5822,39.5444,39.5444,64484.0
2015-10-12 12:25:00,52.23,52.24,52.22,52.23,91043.0,39.5519,39.5595,39.5444,39.5519,91043.0
2015-10-12 12:30:00,52.23,52.25,52.2,52.21,46283.0,39.5519,39.5671,39.5292,39.5368,46283.0
2015-10-12 12:35:00,52.2,52.21,52.18,52.2,52437.0,39.5292,39.5368,39.5141,39.5292,52437.0
2015-10-12 12:40:00,52.2,52.21,52.14,52.15,111218.0,39.5292,39.5368,39.4838,39.4914,111218.0
2015-10-12 12:45:00,52.15,52.18,52.13,52.13,110211.0,39.4914,39.5141,39.4762,39.4762,110211.0
2015-10-12 12:50:00,52.14,52.16,52.13,52.15,78335.0,39.4838,39.4989,39.4762,39.4914,78335.0
2015-10-12 12:55:00,52.15,52.22,52.14,52.21,79561.0,39.4914,39.5444,39.4838,39.5368,79561.0
2015-10-12 13:00:00,52.22,52.22,52.18,52.19,44080.0,39.5444,39.5444,39.5141,39.5217,44080.0
2015-10-12 13:05:00,52.18,52.19,52.14,52.15,55735.0,39.5141,39.5217,39.4838,39.4914,55735.0
2015-10-12 13:10:00,52.16,52.2,52.15,52.17,82382.0,39.4989,39.5292,39.4914,39.5065,82382.0
2015-10-12 13:15:00,52.17,52.19,52.16,52.18,48003.0,39.5065,39.5217,39.4989,39.5141,48003.0
2015-10-12 13:20:00,52.18,52.21,52.17,52.2,46227.0,39.5141,39.5368,39.5065,39.5292,46227.0
2015-10-12 13:25:00,52.2,52.22,52.18,52.22,65033.0,39.5292,39.5444,39.5141,39.5444,65033.0
2015-10-12 13:30:00,52.22,52.24,52.2,52.22,140300.0,39.5444,39.5595,39.5292,39.5444,140300.0
2015-10-12 13:35:00,52.22,52.29,52.22,52.29,123523.0,39.5444,39.5974,39.5444,39.5974,123523.0
2015-10-12 13:40:00,52.29,52.3,52.21,52.21,52474.0,39.5974,39.605,39.5368,39.5368,52474.0
2015-10-12 13:45:00,52.21,52.23,52.17,52.21,56913.0,39.5368,39.5519,39.5065,39.5368,56913.0
2015-10-12 13:50:00,52.21,52.23,52.17,52.18,64414.0,39.5368,39.5519,39.5065,39.5141,64414.0
2015-10-12 13:55:00,52.19,52.19,52.16,52.17,33755.0,39.5217,39.5217,39.4989,39.5065,33755.0
2015-10-12 14:00:00,52.17,52.18,52.15,52.17,52099.0,39.5065,39.5141,39.4914,39.5065,52099.0
2015-10-12 14:05:00,52.18,52.2,52.17,52.19,36933.0,39.5141,39.5292,39.5065,39.5217,36933.0
2015-10-12 14:10:00,52.18,52.19,52.13,52.15,58536.0,39.5141,39.5217,39.4762,39.4914,58536.0
2015-10-12 14:15:00,52.15,52.15,52.1,52.11,77219.0,39.4914,39.4914,39.4535,39.4611,77219.0
2015-10-12 14:20:00,52.11,52.13,52.11,52.12,47200.0,39.4611,39.4762,39.4611,39.4686,47200.0
2015-10-12 14:25:00,52.12,52.12,52.06,52.07,148381.0,39.4686,39.4686,39.4232,39.4308,148381.0
2015-10-12 14:30:00,52.07,52.13,52.07,52.1,68954.0,39.4308,39.4762,39.4308,39.4535,68954.0
2015-10-12 14:35:00,52.11,52.14,52.1,52.13,64895.0,39.4611,39.4838,39.4535,39.4762,64895.0
2015-10-12 14:40:00,52.12,52.13,52.11,52.13,44760.0,39.4686,39.4762,39.4611,39.4762,44760.0
2015-10-12 14:45:00,52.13,52.16,52.11,52.16,64206.0,39.4762,39.4989,39.4611,39.4989,64206.0
2015-10-12 14:50:00,52.16,52.2,52.15,52.2,62037.0,39.4989,39.5292,39.4914,39.5292,62037.0
2015-10-12 14:55:00,52.2,52.2,52.15,52.18,82169.0,39.5292,39.5292,39.4914,39.5141,82169.0
2015-10-12 15:00:00,52.18,52.2,52.15,52.15,59335.0,39.5141,39.5292,39.4914,39.4914,59335.0
2015-10-12 15:05:00,52.15,52.19,52.15,52.18,90495.0,39.4914,39.5217,39.4914,39.5141,90495.0
2015-10-12 15:10:00,52.17,52.21,52.15,52.18,88675.0,39.5065,39.5368,39.4914,39.5141,88675.0
2015-10-12 15:15:00,52.18,52.23,52.18,52.21,111772.0,39.5141,39.5519,39.5141,39.5368,111772.0
2015-10-12 15:20:00,52.22,52.23,52.2,52.22,77687.0,39.5444,39.5519,39.5292,39.5444,77687.0
2015-10-12 15:25:00,52.21,52.22,52.17,52.19,105114.0,39.5368,39.5444,39.5065,39.5217,105114.0
2015-10-12 15:30:00,52.19,52.2,52.16,52.2,135989.0,39.5217,39.5292,39.4989,39.5292,135989.0
2015-10-12 15:35:00,52.2,52.2,52.16,52.2,132177.0,39.5292,39.5292,39.4989,39.5292,132177.0
2015-10-12 15:40:00,52.19,52.2,52.14,52.14,157545.0,39.5217,39.5292,39.4838,39.4838,157545.0
2015-10-12 15:45:00,52.15,52.22,52.14,52.2,294932.0,39.4914,39.5444,39.4838,39.5292,294932.0
2015-10-12 15:50:00,52.19,52.19,52.14,52.16,252964.0,39.5217,39.5217,39.4838,39.4989,252964.0
2015-10-12 15:55:00,52.15,52.17,52.12,52.16,628733.0,39.4914,39.5065,39.4686,39.4989,628733.0
2015-10-13 09:30:00,52.02,52.04,51.87,51.98,522263.0,39.3929,39.4081,39.2793,39.3626,522263.0
2015-10-13 09:35:00,51.97,52.06,51.91,52.02,376886.0,39.3551,39.4232,39.3096,39.3929,376886.0
2015-10-13 09:40:00,52.02,52.05,51.77,51.8,268752.0,39.3929,39.4156,39.2036,39.2263,268752.0
2015-10-13 09:45:00,51.8,51.84,51.75,51.83,194512.0,39.2263,39.2566,39.1885,39.249,194512.0
2015-10-13 09:50:00,51.83,51.93,51.83,51.87,277433.0,39.249,39.3248,39.249,39.2793,277433.0
2015-10-13 09:55:00,51.87,51.91,51.82,51.89,121473.0,39.2793,39.3096,39.2415,39.2945,121473.0
2015-10-13 10:00:00,51.9,51.94,51.87,51.94,353854.0,39.302,39.3323,39.2793,39.3323,353854.0
2015-10-13 10:05:00,51.94,51.97,51.88,51.97,165918.0,39.3323,39.3551,39.2869,39.3551,165918.0
2015-10-13 10:10:00,51.98,52.01,51.93,51.97,302002.0,39.3626,39.3853,39.3248,39.3551,302002.0
2015-10-13 10:15:00,51.96,52.05,51.95,52.04,174420.0,39.3475,39.4156,39.3399,39.4081,174420.0
2015-10-13 10:20:00,52.04,52.1,52.02,52.06,153944.0,39.4081,39.4535,39.3929,39.4232,153944.0
2015-10-13 10:25:00,52.07,52.1,52.04,52.1,215174.0,39.4308,39.4535,39.4081,39.4535,215174.0
2015-10-13 10:30:00,52.1,52.16,52.09,52.11,111496.0,39.4535,39.4989,39.4459,39.4611,111496.0
2015-10-13 10:35:00,52.11,52.11,52.01,52.04,109627.0,39.4611,39.4611,39.3853,39.4081,109627.0
2015-10-13 10:40:00,52.04,52.07,52.02,52.05,96792.0,39.4081,39.4308,39.3929,39.4156,96792.0
2015-10-13 10:45:00,52.04,52.09,52.03,52.04,92847.0,39.4081,39.4459,39.4005,39.4081,92847.0
2015-10-13 10:50:00,52.04,52.13,52.03,52.12,143940.0,39.4081,39.4762,39.4005,39.4686,143940.0
2015-10-13 10:55:00,52.12,52.22,52.12,52.21,229416.0,39.4686,39.5444,39.4686,39.5368,229416.0
2015-10-13 11:00:00,52.21,52.23,52.14,52.19,154219.0,39.5368,39.5519,39.4838,39.5217,154219.0
2015-10-13 11:05:00,52.19,52.24,52.16,52.23,178004.0,39.5217,39.5595,39.4989,39.5519,178004.0
2015-10-13 11:10:00,52.22,52.3,52.21,52.25,174551.0,39.5444,39.605,39.5368,39.5671,174551.0
2015-10-13 11:15:00,52.26,52.31,52.2,52.28,256973.0,39.5747,39.6125,39.5292,39.5898,256973.0
2015-10-13 11:20:00,52.28,52.28,52.23,52.25,262928.0,39.5898,39.5898,39.5519,39.5671,262928.0
2015-10-13 11:25:00,52.25,52.27,52.24,52.25,136026.0,39.5671,39.5822,39.5595,39.5671,136026.0
2015-10-13 11:30:00,52.25,52.28,52.24,52.27,131231.0,39.5671,39.5898,39.5595,39.5822,131231.0
2015-10-13 11:35:00,52.27,52.31,52.24,52.27,198714.0,39.5822,39.6125,39.5595,39.5822,198714.0
2015-10-13 11:40:00,52.28,52.28,52.21,52.22,168082.0,39.5898,39.5898,39.5368,39.5444,168082.0
2015-10-13 11:45:00,52.21,52.23,52.14,52.14,106118.0,39.5368,39.5519,39.4838,39.4838,106118.0
2015-10-13 11:50:00,52.14,52.15,52.11,52.14,112942.0,39.4838,39.4914,39.4611,39.4838,112942.0
2015-10-13 11:55:00,52.14,52.15,52.12,52.13,59507.0,39.4838,39.4914,39.4686,39.4762,59507.0
2015-10-13 12:00:00,52.14,52.17,52.11,52.16,83769.0,39.4838,39.5065,39.4611,39.4989,83769.0
2015-10-13 12:05:00,52.15,52.16,52.08,52.08,77636.0,39.4914,39.4989,39.4384,39.4384,77636.0
2015-10-13 12:10:00,52.08,52.09,52.01,52.01,90586.0,39.4384,39.4459,39.3853,39.3853,90586.0
2015-10-13 12:15:00,52.01,52.03,51.96,52.0,123431.0,39.3853,39.4005,39.3475,39.3778,123431.0
2015-10-13 12:20:00,51.99,52.06,51.99,52.04,74469.0,39.3702,39.4232,39.3702,39.4081,74469.0
2015-10-13 12:25:00,52.04,52.05,52.01,52.02,61552.0,39.4081,39.4156,39.3853,39.3929,61552.0
2015-10-13 12:30:00,52.02,52.05,52.01,52.03,64623.0,39.3929,39.4156,39.3853,39.4005,64623.0
2015-10-13 12:35:00,52.03,52.04,51.95,51.99,140817.0,39.4005,39.4081,39.3399,39.3702,140817.0
2015-10-13 12:40:00,52.0,52.02,51.99,52.01,76389.0,39.3778,39.3929,39.3702,39.3853,76389.0
2015-10-13 12:45:00,52.01,52.01,51.9,51.92,171994.0,39.3853,39.3853,39.302,39.3172,171994.0
2015-10-13 12:50:00,51.92,51.93,51.9,51.91,263980.0,39.3172,39.3248,39.302,39.3096,263980.0
2015-10-13 12:55:00,51.91,51.92,51.86,51.87,130733.0,39.3096,39.3172,39.2718,39.2793,130733.0
2015-10-13 13:00:00,51.87,51.9,51.84,51.89,155225.0,39.2793,39.302,39.2566,39.2945,155225.0
2015-10-13 13:05:00,51.88,51.89,51.79,51.8,106109.0,39.2869,39.2945,39.2188,39.2263,106109.0
2015-10-13 13:10:00,51.8,51.81,51.71,51.75,308956.0,39.2263,39.2339,39.1582,39.1885,308956.0
2015-10-13 13:15:00,51.74,51.92,51.74,51.9,216354.0,39.1809,39.3172,39.1809,39.302,216354.0
2015-10-13 13:20:00,51.91,51.93,51.86,51.86,97846.0,39.3096,39.3248,39.2718,39.2718,97846.0
2015-10-13 13:25:00,51.87,51.91,51.86,51.89,84220.0,39.2793,39.3096,39.2718,39.2945,84220.0
2015-10-13 13:30:00,51.89,51.91,51.86,51.87,123994.0,39.2945,39.3096,39.2718,39.2793,123994.0
2015-10-13 13:35:00,51.86,51.88,51.82,51.86,121644.0,39.2718,39.2869,39.2415,39.2718,121644.0
2015-10-13 13:40:00,51.87,51.89,51.85,51.85,61514.0,39.2793,39.2945,39.2642,39.2642,61514.0
2015-10-13 13:45:00,51.85,51.95,51.84,51.94,130549.0,39.2642,39.3399,39.2566,39.3323,130549.0
2015-10-13 13:50:00,51.94,51.96,51.92,51.93,92650.0,39.3323,39.3475,39.3172,39.3248,92650.0
2015-10-13 13:55:00,51.92,51.94,51.89,51.92,127655.0,39.3172,39.3323,39.2945,39.3172,127655.0
2015-10-13 14:00:00,51.92,51.98,51.89,51.98,143874.0,39.3172,39.3626,39.2945,39.3626,143874.0
2015-10-13 14:05:00,51.98,51.98,51.94,51.96,94466.0,39.3626,39.3626,39.3323,39.3475,94466.0
2015-10-13 14:10:00,51.96,51.98,51.95,51.98,99454.0,39.3475,39.3626,39.3399,39.3626,99454.0
2015-10-13 14:15:00,51.98,52.05,51.96,52.03,128828.0,39.3626,39.4156,39.3475,39.4005,128828.0
2015-10-13 14:20:00,52.03,52.04,51.99,52.0,77137.0,39.4005,39.4081,39.3702,39.3778,77137.0
2015-10-13 14:25:00,52.0,52.02,51.98,52.0,84764.0,39.3778,39.3929,39.3626,39.3778,84764.0
2015-10-13 14:30:00,51.99,52.0,51.94,51.98,178905.0,39.3702,39.3778,39.3323,39.3626,178905.0
2015-10-13 14:35:00,51.98,52.0,51.97,51.99,70735.0,39.3626,39.3778,39.3551,39.3702,70735.0
2015-10-13 14:40:00,51.98,52.0,51.98,51.98,69897.0,39.3626,39.3778,39.3626,39.3626,69897.0
2015-10-13 14:45:00,51.98,52.03,51.98,52.03,100218.0,39.3626,39.4005,39.3626,39.4005,100218.0
2015-10-13 14:50:00,52.03,52.09,52.02,52.08,123028.0,39.4005,39.4459,39.3929,39.4384,123028.0
2015-10-13 14:55:00,52.08,52.11,52.07,52.09,193975.0,39.4384,39.4611,39.4308,39.4459,193975.0
2015-10-13 15:00:00,52.1,52.11,52.06,52.09,122700.0,39.4535,39.4611,39.4232,39.4459,122700.0
2015-10-13 15:05:00,52.09,52.1,52.04,52.06,121780.0,39.4459,39.4535,39.4081,39.4232,121780.0
2015-10-13 15:10:00,52.07,52.09,52.03,52.05,108920.0,39.4308,39.4459,39.4005,39.4156,108920.0
2015-10-13 15:15:00,52.04,52.05,51.94,51.95,167010.0,39.4081,39.4156,39.3323,39.3399,167010.0
2015-10-13 15:20:00,51.95,51.96,51.9,51.91,215115.0,39.3399,39.3475,39.302,39.3096,215115.0
2015-10-13 15:25:00,51.91,51.91,51.86,51.88,209364.0,39.3096,39.3096,39.2718,39.2869,209364.0
2015-10-13 15:30:00,51.88,51.93,51.87,51.88,253298.0,39.2869,39.3248,39.2793,39.2869,253298.0
2015-10-13 15:35:00,51.88,51.89,51.81,51.82,244390.0,39.2869,39.2945,39.2339,39.2415,244390.0
2015-10-13 15:40:00,51.83,51.9,51.82,51.85,300693.0,39.249,39.302,39.2415,39.2642,300693.0
2015-10-13 15:45:00,51.86,51.94,51.81,51.81,377906.0,39.2718,39.3323,39.2339,39.2339,377906.0
2015-10-13 15:50:00,51.81,51.89,51.8,51.82,506412.0,39.2339,39.2945,39.2263,39.2415,506412.0
2015-10-13 15:55:00,51.82,51.86,51.77,51.83,828499.0,39.2415,39.2718,39.2036,39.249,828499.0
2015-10-14 09:30:00,51.7,51.9,50.84,50.91,826022.0,39.1506,39.302,38.4993,38.5524,826022.0
2015-10-14 09:35:00,50.91,51.3,50.74,51.25,914533.0,38.5524,38.8477,38.4236,38.8098,914533.0
2015-10-14 09:40:00,51.26,51.42,51.11,51.28,591077.0,38.8174,38.9386,38.7038,38.8325,591077.0
2015-10-14 09:45:00,51.28,51.39,51.19,51.21,598413.0,38.8325,38.9158,38.7644,38.7795,598413.0
2015-10-14 09:50:00,51.21,51.42,51.13,51.41,419865.0,38.7795,38.9386,38.719,38.931,419865.0
2015-10-14 09:55:00,51.41,51.6,51.4,51.51,601818.0,38.931,39.0749,38.9234,39.0067,601818.0
2015-10-14 10:00:00,51.51,51.56,51.32,51.39,395585.0,39.0067,39.0446,38.8628,38.9158,395585.0
2015-10-14 10:05:00,51.39,51.49,51.34,51.36,224841.0,38.9158,38.9916,38.878,38.8931,224841.0
2015-10-14 10:10:00,51.37,51.46,51.3,51.31,354663.0,38.9007,38.9689,38.8477,38.8553,354663.0
2015-10-14 10:15:00,51.32,51.35,51.27,51.34,463767.0,38.8628,38.8856,38.825,38.878,463767.0
2015-10-14 10:20:00,51.33,51.42,51.3,51.33,276733.0,38.8704,38.9386,38.8477,38.8704,276733.0
2015-10-14 10:25:00,51.34,51.34,51.25,51.29,280223.0,38.878,38.878,38.8098,38.8401,280223.0
2015-10-14 10:30:00,51.28,51.29,51.17,51.22,309027.0,38.8325,38.8401,38.7492,38.7871,309027.0
2015-10-14 10:35:00,51.22,51.22,50.94,50.98,630747.0,38.7871,38.7871,38.5751,38.6054,630747.0
2015-10-14 10:40:00,50.98,51.03,50.9,50.9,630894.0,38.6054,38.6432,38.5448,38.5448,630894.0
2015-10-14 10:45:00,50.9,50.91,50.8,50.84,825421.0,38.5448,38.5524,38.4691,38.4993,825421.0
2015-10-14 10:50:00,50.85,51.06,50.85,51.02,355353.0,38.5069,38.6659,38.5069,38.6357,355353.0
2015-10-14 10:55:00,51.03,51.18,50.99,51.16,288317.0,38.6432,38.7568,38.6129,38.7417,288317.0
2015-10-14 11:00:00,51.16,51.24,51.1,51.23,249199.0,38.7417,38.8023,38.6962,38.7947,249199.0
2015-10-14 11:05:00,51.23,51.24,51.14,51.23,194442.0,38.7947,38.8023,38.7265,38.7947,194442.0
2015-10-14 11:10:00,51.23,51.29,51.18,51.28,247279.0,38.7947,38.8401,38.7568,38.8325,247279.0
2015-10-14 11:15:00,51.27,51.39,51.26,51.35,250403.0,38.825,38.9158,38.8174,38.8856,250403.0
2015-10-14 11:20:00,51.35,51.35,51.28,51.32,186240.0,38.8856,38.8856,38.8325,38.8628,186240.0
2015-10-14 11:25:00,51.32,51.47,51.31,51.45,306633.0,38.8628,38.9764,38.8553,38.9613,306633.0
2015-10-14 11:30:00,51.44,51.49,51.42,51.44,206517.0,38.9537,38.9916,38.9386,38.9537,206517.0
2015-10-14 11:35:00,51.45,51.58,51.42,51.56,213940.0,38.9613,39.0597,38.9386,39.0446,213940.0
2015-10-14 11:40:00,51.55,51.71,51.55,51.71,352562.0,39.037,39.1582,39.037,39.1582,352562.0
2015-10-14 11:45:00,51.71,51.71,51.6,51.62,268684.0,39.1582,39.1582,39.0749,39.09,268684.0
2015-10-14 11:50:00,51.62,51.68,51.57,51.61,206207.0,39.09,39.1355,39.0522,39.0824,206207.0
2015-10-14 11:55:00,51.61,51.68,51.61,51.66,142888.0,39.0824,39.1355,39.0824,39.1203,142888.0
2015-10-14 12:00:00,51.65,51.67,51.56,51.56,116983.0,39.1127,39.1279,39.0446,39.0446,116983.0
2015-10-14 12:05:00,51.55,51.57,51.39,51.45,307651.0,39.037,39.0522,38.9158,38.9613,307651.0
2015-10-14 12:10:00,51.44,51.49,51.43,51.45,138101.0,38.9537,38.9916,38.9461,38.9613,138101.0
2015-10-14 12:15:00,51.45,51.51,51.45,51.51,121859.0,38.9613,39.0067,38.9613,39.0067,121859.0
2015-10-14 12:20:00,51.51,51.58,51.49,51.55,132124.0,39.0067,39.0597,38.9916,39.037,132124.0
2015-10-14 12:25:00,51.55,51.61,51.54,51.6,141607.0,39.037,39.0824,39.0294,39.0749,141607.0
2015-10-14 12:30:00,51.59,51.68,51.58,51.66,142319.0,39.0673,39.1355,39.0597,39.1203,142319.0
2015-10-14 12:35:00,51.66,51.68,51.59,51.68,349455.0,39.1203,39.1355,39.0673,39.1355,349455.0
2015-10-14 12:40:00,51.68,51.87,51.66,51.73,244917.0,39.1355,39.2793,39.1203,39.1733,244917.0
2015-10-14 12:45:00,51.73,51.76,51.65,51.66,162806.0,39.1733,39.196,39.1127,39.1203,162806.0
2015-10-14 12:50:00,51.66,51.75,51.65,51.66,96843.0,39.1203,39.1885,39.1127,39.1203,96843.0
2015-10-14 12:55:00,51.66,51.68,51.61,51.62,102469.0,39.1203,39.1355,39.0824,39.09,102469.0
2015-10-14 13:00:00,51.62,51.63,51.54,51.57,104826.0,39.09,39.0976,39.0294,39.0522,104826.0
2015-10-14 13:05:00,51.56,51.59,51.54,51.56,83516.0,39.0446,39.0673,39.0294,39.0446,83516.0
2015-10-14 13:10:00,51.57,51.59,51.45,51.48,167428.0,39.0522,39.0673,38.9613,38.984,167428.0
2015-10-14 13:15:00,51.48,51.54,51.44,51.48,143702.0,38.984,39.0294,38.9537,38.984,143702.0
2015-10-14 13:20:00,51.48,51.49,51.44,51.45,93357.0,38.984,38.9916,38.9537,38.9613,93357.0
2015-10-14 13:25:00,51.45,51.49,51.43,51.47,82892.0,38.9613,38.9916,38.9461,38.9764,82892.0
2015-10-14 13:30:00,51.47,51.54,51.45,51.54,94563.0,38.9764,39.0294,38.9613,39.0294,94563.0
2015-10-14 13:35:00,51.54,51.57,51.49,51.51,140272.0,39.0294,39.0522,38.9916,39.0067,140272.0
2015-10-14 13:40:00,51.51,51.52,51.47,51.49,115128.0,39.0067,39.0143,38.9764,38.9916,115128.0
2015-10-14 13:45:00,51.49,51.52,51.48,51.51,130844.0,38.9916,39.0143,38.984,39.0067,130844.0
2015-10-14 13:50:00,51.51,51.51,51.45,51.5,112464.0,39.0067,39.0067,38.9613,38.9991,112464.0
2015-10-14 13:55:00,51.5,51.54,51.49,51.52,119685.0,38.9991,39.0294,38.9916,39.0143,119685.0
2015-10-14 14:00:00,51.52,51.63,51.48,51.48,211091.0,39.0143,39.0976,38.984,38.984,211091.0
2015-10-14 14:05:00,51.48,51.49,51.4,51.43,241372.0,38.984,38.9916,38.9234,38.9461,241372.0
2015-10-14 14:10:00,51.43,51.5,51.4,51.46,194972.0,38.9461,38.9991,38.9234,38.9689,194972.0
2015-10-14 14:15:00,51.46,51.5,51.41,51.45,217635.0,38.9689,38.9991,38.931,38.9613,217635.0
2015-10-14 14:20:00,51.45,51.5,51.45,51.46,140707.0,38.9613,38.9991,38.9613,38.9689,140707.0
2015-10-14 14:25:00,51.46,51.46,51.41,51.42,198230.0,38.9689,38.9689,38.931,38.9386,198230.0
2015-10-14 14:30:00,51.42,51.47,51.38,51.39,208574.0,38.9386,38.9764,38.9083,38.9158,208574.0
2015-10-14 14:35:00,51.38,51.44,51.31,51.44,308122.0,38.9083,38.9537,38.8553,38.9537,308122.0
2015-10-14 14:40:00,51.43,51.44,51.35,51.4,244153.0,38.9461,38.9537,38.8856,38.9234,244153.0
2015-10-14 14:45:00,51.39,51.4,51.35,51.38,196954.0,38.9158,38.9234,38.8856,38.9083,196954.0
2015-10-14 14:50:00,51.39,51.41,51.31,51.32,348820.0,38.9158,38.931,38.8553,38.8628,348820.0
2015-10-14 14:55:00,51.31,51.36,51.29,51.35,218372.0,38.8553,38.8931,38.8401,38.8856,218372.0
2015-10-14 15:00:00,51.36,51.43,51.35,51.42,262801.0,38.8931,38.9461,38.8856,38.9386,262801.0
2015-10-14 15:05:00,51.42,51.43,51.31,51.35,240708.0,38.9386,38.9461,38.8553,38.8856,240708.0
2015-10-14 15:10:00,51.35,51.43,51.34,51.4,189719.0,38.8856,38.9461,38.878,38.9234,189719.0
2015-10-14 15:15:00,51.41,51.41,51.3,51.31,167619.0,38.931,38.931,38.8477,38.8553,167619.0
2015-10-14 15:20:00,51.3,51.34,51.27,51.32,229455.0,38.8477,38.878,38.825,38.8628,229455.0
2015-10-14 15:25:00,51.32,51.35,51.29,51.34,159574.0,38.8628,38.8856,38.8401,38.878,159574.0
2015-10-14 15:30:00,51.34,51.43,51.3,51.31,292787.0,38.878,38.9461,38.8477,38.8553,292787.0
2015-10-14 15:35:00,51.31,51.39,51.3,51.37,281421.0,38.8553,38.9158,38.8477,38.9007,281421.0
2015-10-14 15:40:00,51.36,51.46,51.33,51.43,325933.0,38.8931,38.9689,38.8704,38.9461,325933.0
2015-10-14 15:45:00,51.43,51.52,51.38,51.52,612948.0,38.9461,39.0143,38.9083,39.0143,612948.0
2015-10-14 15:50:00,51.51,51.56,51.47,51.48,1000035.0,39.0067,39.0446,38.9764,38.984,1000035.0
2015-10-14 15:55:00,51.47,51.55,51.42,51.49,1264865.0,38.9764,39.037,38.9386,38.9916,1264865.0
2015-10-15 09:30:00,51.98,52.3,51.82,51.86,575672.0,39.3626,39.605,39.2415,39.2718,575672.0
2015-10-15 09:35:00,51.86,52.05,51.75,51.99,369606.0,39.2718,39.4156,39.1885,39.3702,369606.0
2015-10-15 09:40:00,51.98,52.21,51.98,52.19,366692.0,39.3626,39.5368,39.3626,39.5217,366692.0
2015-10-15 09:45:00,52.19,52.24,52.11,52.19,255867.0,39.5217,39.5595,39.4611,39.5217,255867.0
2015-10-15 09:50:00,52.18,52.19,52.0,52.02,279475.0,39.5141,39.5217,39.3778,39.3929,279475.0
2015-10-15 09:55:00,52.02,52.11,52.0,52.09,163547.0,39.3929,39.4611,39.3778,39.4459,163547.0
2015-10-15 10:00:00,52.1,52.2,52.04,52.1,191254.0,39.4535,39.5292,39.4081,39.4535,191254.0
2015-10-15 10:05:00,52.1,52.18,52.1,52.16,223492.0,39.4535,39.5141,39.4535,39.4989,223492.0
2015-10-15 10:10:00,52.17,52.29,52.15,52.29,153597.0,39.5065,39.5974,39.4914,39.5974,153597.0
2015-10-15 10:15:00,52.29,52.38,52.27,52.38,216104.0,39.5974,39.6655,39.5822,39.6655,216104.0
2015-10-15 10:20:00,52.38,52.38,52.28,52.33,255552.0,39.6655,39.6655,39.5898,39.6277,255552.0
2015-10-15 10:25:00,52.32,52.33,52.23,52.28,239288.0,39.6201,39.6277,39.5519,39.5898,239288.0
2015-10-15 10:30:00,52.29,52.35,52.21,52.33,129929.0,39.5974,39.6428,39.5368,39.6277,129929.0
2015-10-15 10:35:00,52.32,52.33,52.24,52.26,140754.0,39.6201,39.6277,39.5595,39.5747,140754.0
2015-10-15 10:40:00,52.26,52.34,52.24,52.3,143134.0,39.5747,39.6352,39.5595,39.605,143134.0
2015-10-15 10:45:00,52.31,52.37,52.27,52.37,108006.0,39.6125,39.658,39.5822,39.658,108006.0
2015-10-15 10:50:00,52.37,52.41,52.36,52.39,156319.0,39.658,39.6883,39.6504,39.6731,156319.0
2015-10-15 10:55:00,52.4,52.41,52.36,52.39,144897.0,39.6807,39.6883,39.6504,39.6731,144897.0
2015-10-15 11:00:00,52.38,52.44,52.33,52.43,141320.0,39.6655,39.711,39.6277,39.7034,141320.0
2015-10-15 11:05:00,52.43,52.48,52.36,52.39,128947.0,39.7034,39.7413,39.6504,39.6731,128947.0
2015-10-15 11:10:00,52.39,52.41,52.32,52.34,155273.0,39.6731,39.6883,39.6201,39.6352,155273.0
2015-10-15 11:15:00,52.34,52.36,52.29,52.31,148338.0,39.6352,39.6504,39.5974,39.6125,148338.0
2015-10-15 11:20:00,52.3,52.32,52.2,52.25,167991.0,39.605,39.6201,39.5292,39.5671,167991.0
2015-10-15 11:25:00,52.25,52.25,52.22,52.24,73746.0,39.5671,39.5671,39.5444,39.5595,73746.0
2015-10-15 11:30:00,52.23,52.29,52.16,52.18,218906.0,39.5519,39.5974,39.4989,39.5141,218906.0
2015-10-15 11:35:00,52.19,52.2,52.06,52.06,214041.0,39.5217,39.5292,39.4232,39.4232,214041.0
2015-10-15 11:40:00,52.06,52.07,52.02,52.05,162860.0,39.4232,39.4308,39.3929,39.4156,162860.0
2015-10-15 11:45:00,52.05,52.09,52.03,52.04,128504.0,39.4156,39.4459,39.4005,39.4081,128504.0
2015-10-15 11:50:00,52.03,52.05,51.98,52.05,170667.0,39.4005,39.4156,39.3626,39.4156,170667.0
2015-10-15 11:55:00,52.04,52.07,52.0,52.05,154840.0,39.4081,39.4308,39.3778,39.4156,154840.0
2015-10-15 12:00:00,52.05,52.1,52.01,52.08,215220.0,39.4156,39.4535,39.3853,39.4384,215220.0
2015-10-15 12:05:00,52.07,52.11,52.06,52.06,204303.0,39.4308,39.4611,39.4232,39.4232,204303.0
2015-10-15 12:10:00,52.07,52.14,52.04,52.12,189751.0,39.4308,39.4838,39.4081,39.4686,189751.0
2015-10-15 12:15:00,52.1,52.15,52.09,52.14,77866.0,39.4535,39.4914,39.4459,39.4838,77866.0
2015-10-15 12:20:00,52.15,52.21,52.11,52.12,259517.0,39.4914,39.5368,39.4611,39.4686,259517.0
2015-10-15 12:25:00,52.11,52.17,52.11,52.16,115067.0,39.4611,39.5065,39.4611,39.4989,115067.0
2015-10-15 12:30:00,52.16,52.18,52.13,52.14,120302.0,39.4989,39.5141,39.4762,39.4838,120302.0
2015-10-15 12:35:00,52.15,52.18,52.14,52.17,110316.0,39.4914,39.5141,39.4838,39.5065,110316.0
2015-10-15 12:40:00,52.16,52.21,52.09,52.21,159748.0,39.4989,39.5368,39.4459,39.5368,159748.0
2015-10-15 12:45:00,52.21,52.22,52.18,52.22,154551.0,39.5368,39.5444,39.5141,39.5444,154551.0
2015-10-15 12:50:00,52.21,52.22,52.14,52.17,145641.0,39.5368,39.5444,39.4838,39.5065,145641.0
2015-10-15 12:55:00,52.17,52.17,52.12,52.16,94345.0,39.5065,39.5065,39.4686,39.4989,94345.0
2015-10-15 13:00:00,52.15,52.19,52.14,52.16,127289.0,39.4914,39.5217,39.4838,39.4989,127289.0
2015-10-15 13:05:00,52.17,52.26,52.16,52.25,174707.0,39.5065,39.5747,39.4989,39.5671,174707.0
2015-10-15 13:10:00,52.25,52.28,52.21,52.24,137610.0,39.5671,39.5898,39.5368,39.5595,137610.0
2015-10-15 13:15:00,52.24,52.34,52.22,52.32,177548.0,39.5595,39.6352,39.5444,39.6201,177548.0
2015-10-15 13:20:00,52.32,52.37,52.3,52.31,152092.0,39.6201,39.658,39.605,39.6125,152092.0
2015-10-15 13:25:00,52.32,52.38,52.31,52.35,151329.0,39.6201,39.6655,39.6125,39.6428,151329.0
2015-10-15 13:30:00,52.34,52.37,52.26,52.27,103861.0,39.6352,39.658,39.5747,39.5822,103861.0
2015-10-15 13:35:00,52.27,52.31,52.26,52.29,205883.0,39.5822,39.6125,39.5747,39.5974,205883.0
2015-10-15 13:40:00,52.28,52.3,52.25,52.26,93863.0,39.5898,39.605,39.5671,39.5747,93863.0
2015-10-15 13:45:00,52.25,52.26,52.22,52.24,116439.0,39.5671,39.5747,39.5444,39.5595,116439.0
2015-10-15 13:50:00,52.24,52.32,52.21,52.31,162723.0,39.5595,39.6201,39.5368,39.6125,162723.0
2015-10-15 13:55:00,52.31,52.42,52.29,52.39,201103.0,39.6125,39.6958,39.5974,39.6731,201103.0
2015-10-15 14:00:00,52.38,52.43,52.38,52.4,155324.0,39.6655,39.7034,39.6655,39.6807,155324.0
2015-10-15 14:05:00,52.4,52.41,52.3,52.35,94978.0,39.6807,39.6883,39.605,39.6428,94978.0
2015-10-15 14:10:00,52.35,52.4,52.33,52.35,93398.0,39.6428,39.6807,39.6277,39.6428,93398.0
2015-10-15 14:15:00,52.36,52.4,52.35,52.39,119704.0,39.6504,39.6807,39.6428,39.6731,119704.0
2015-10-15 14:20:00,52.39,52.42,52.29,52.31,116087.0,39.6731,39.6958,39.5974,39.6125,116087.0
2015-10-15 14:25:00,52.32,52.33,52.27,52.33,92399.0,39.6201,39.6277,39.5822,39.6277,92399.0
2015-10-15 14:30:00,52.33,52.41,52.31,52.41,146394.0,39.6277,39.6883,39.6125,39.6883,146394.0
2015-10-15 14:35:00,52.41,52.47,52.38,52.46,162265.0,39.6883,39.7337,39.6655,39.7261,162265.0
2015-10-15 14:40:00,52.47,52.54,52.45,52.53,175878.0,39.7337,39.7867,39.7185,39.7791,175878.0
2015-10-15 14:45:00,52.53,52.56,52.48,52.49,121955.0,39.7791,39.8018,39.7413,39.7488,121955.0
2015-10-15 14:50:00,52.49,52.56,52.46,52.54,130853.0,39.7488,39.8018,39.7261,39.7867,130853.0
2015-10-15 14:55:00,52.54,52.58,52.52,52.52,134863.0,39.7867,39.817,39.7716,39.7716,134863.0
2015-10-15 15:00:00,52.52,52.6,52.49,52.59,141287.0,39.7716,39.8321,39.7488,39.8246,141287.0
2015-10-15 15:05:00,52.59,52.6,52.47,52.48,203324.0,39.8246,39.8321,39.7337,39.7413,203324.0
2015-10-15 15:10:00,52.47,52.5,52.44,52.49,156464.0,39.7337,39.7564,39.711,39.7488,156464.0
2015-10-15 15:15:00,52.48,52.57,52.48,52.55,154327.0,39.7413,39.8094,39.7413,39.7943,154327.0
2015-10-15 15:20:00,52.56,52.65,52.55,52.58,302623.0,39.8018,39.87,39.7943,39.817,302623.0
2015-10-15 15:25:00,52.57,52.63,52.57,52.59,282053.0,39.8094,39.8549,39.8094,39.8246,282053.0
2015-10-15 15:30:00,52.59,52.63,52.56,52.57,227791.0,39.8246,39.8549,39.8018,39.8094,227791.0
2015-10-15 15:35:00,52.57,52.59,52.51,52.54,233521.0,39.8094,39.8246,39.764,39.7867,233521.0
2015-10-15 15:40:00,52.54,52.54,52.47,52.53,270481.0,39.7867,39.7867,39.7337,39.7791,270481.0
2015-10-15 15:45:00,52.53,52.57,52.5,52.54,297947.0,39.7791,39.8094,39.7564,39.7867,297947.0
2015-10-15 15:50:00,52.54,52.58,52.53,52.58,398861.0,39.7867,39.817,39.7791,39.817,398861.0
2015-10-15 15:55:00,52.58,52.7,52.58,52.69,1162972.0,39.817,39.9079,39.817,39.9003,1162972.0
2015-10-16 09:30:00,53.15,53.19,52.81,52.85,2024496.0,40.2486,40.2789,39.9912,40.0215,2024496.0
2015-10-16 09:35:00,52.85,52.97,52.7,52.94,382281.0,40.0215,40.1123,39.9079,40.0896,382281.0
2015-10-16 09:40:00,52.94,52.95,52.73,52.74,219367.0,40.0896,40.0972,39.9306,39.9382,219367.0
2015-10-16 09:45:00,52.72,52.75,52.55,52.65,284292.0,39.923,39.9457,39.7943,39.87,284292.0
2015-10-16 09:50:00,52.64,52.75,52.63,52.67,178367.0,39.8624,39.9457,39.8549,39.8851,178367.0
2015-10-16 09:55:00,52.66,52.71,52.61,52.68,193217.0,39.8776,39.9154,39.8397,39.8927,193217.0
2015-10-16 10:00:00,52.69,52.79,52.65,52.75,199145.0,39.9003,39.976,39.87,39.9457,199145.0
2015-10-16 10:05:00,52.74,52.76,52.65,52.7,223339.0,39.9382,39.9533,39.87,39.9079,223339.0
2015-10-16 10:10:00,52.7,52.76,52.69,52.71,136586.0,39.9079,39.9533,39.9003,39.9154,136586.0
2015-10-16 10:15:00,52.7,52.72,52.61,52.64,115778.0,39.9079,39.923,39.8397,39.8624,115778.0
2015-10-16 10:20:00,52.64,52.65,52.61,52.62,93345.0,39.8624,39.87,39.8397,39.8473,93345.0
2015-10-16 10:25:00,52.62,52.62,52.52,52.62,135499.0,39.8473,39.8473,39.7716,39.8473,135499.0
2015-10-16 10:30:00,52.63,52.63,52.5,52.54,148892.0,39.8549,39.8549,39.7564,39.7867,148892.0
2015-10-16 10:35:00,52.54,52.63,52.54,52.62,98818.0,39.7867,39.8549,39.7867,39.8473,98818.0
2015-10-16 10:40:00,52.61,52.63,52.57,52.58,104029.0,39.8397,39.8549,39.8094,39.817,104029.0
2015-10-16 10:45:00,52.59,52.66,52.58,52.6,121911.0,39.8246,39.8776,39.817,39.8321,121911.0
2015-10-16 10:50:00,52.59,52.7,52.59,52.7,135643.0,39.8246,39.9079,39.8246,39.9079,135643.0
2015-10-16 10:55:00,52.7,52.73,52.69,52.72,78610.0,39.9079,39.9306,39.9003,39.923,78610.0
2015-10-16 11:00:00,52.71,52.78,52.71,52.76,110596.0,39.9154,39.9684,39.9154,39.9533,110596.0
2015-10-16 11:05:00,52.76,52.83,52.73,52.82,199175.0,39.9533,40.0063,39.9306,39.9987,199175.0
2015-10-16 11:10:00,52.82,52.84,52.75,52.75,97773.0,39.9987,40.0139,39.9457,39.9457,97773.0
2015-10-16 11:15:00,52.76,52.79,52.75,52.79,71868.0,39.9533,39.976,39.9457,39.976,71868.0
2015-10-16 11:20:00,52.8,52.8,52.75,52.75,66118.0,39.9836,39.9836,39.9457,39.9457,66118.0
2015-10-16 11:25:00,52.76,52.76,52.69,52.72,105545.0,39.9533,39.9533,39.9003,39.923,105545.0
2015-10-16 11:30:00,52.72,52.75,52.71,52.75,239370.0,39.923,39.9457,39.9154,39.9457,239370.0
2015-10-16 11:35:00,52.74,52.78,52.72,52.78,111422.0,39.9382,39.9684,39.923,39.9684,111422.0
2015-10-16 11:40:00,52.78,52.87,52.78,52.87,83076.0,39.9684,40.0366,39.9684,40.0366,83076.0
2015-10-16 11:45:00,52.86,52.91,52.85,52.91,65938.0,40.029,40.0669,40.0215,40.0669,65938.0
2015-10-16 11:50:00,52.91,52.98,52.89,52.97,118098.0,40.0669,40.1199,40.0517,40.1123,118098.0
2015-10-16 11:55:00,52.97,52.98,52.95,52.97,58333.0,40.1123,40.1199,40.0972,40.1123,58333.0
2015-10-16 12:00:00,52.97,52.98,52.89,52.9,74649.0,40.1123,40.1199,40.0517,40.0593,74649.0
2015-10-16 12:05:00,52.9,52.95,52.88,52.91,116280.0,40.0593,40.0972,40.0442,40.0669,116280.0
2015-10-16 12:10:00,52.9,52.91,52.85,52.85,58590.0,40.0593,40.0669,40.0215,40.0215,58590.0
2015-10-16 12:15:00,52.85,52.87,52.82,52.87,62877.0,40.0215,40.0366,39.9987,40.0366,62877.0
2015-10-16 12:20:00,52.87,52.88,52.84,52.86,44152.0,40.0366,40.0442,40.0139,40.029,44152.0
2015-10-16 12:25:00,52.86,52.87,52.82,52.83,65598.0,40.029,40.0366,39.9987,40.0063,65598.0
2015-10-16 12:30:00,52.83,52.9,52.83,52.9,58336.0,40.0063,40.0593,40.0063,40.0593,58336.0
2015-10-16 12:35:00,52.9,52.9,52.82,52.88,64137.0,40.0593,40.0593,39.9987,40.0442,64137.0
2015-10-16 12:40:00,52.88,52.88,52.8,52.81,56892.0,40.0442,40.0442,39.9836,39.9912,56892.0
2015-10-16 12:45:00,52.8,52.84,52.79,52.83,83329.0,39.9836,40.0139,39.976,40.0063,83329.0
2015-10-16 12:50:00,52.83,52.84,52.77,52.81,54042.0,40.0063,40.0139,39.9609,39.9912,54042.0
2015-10-16 12:55:00,52.82,52.82,52.79,52.8,35395.0,39.9987,39.9987,39.976,39.9836,35395.0
2015-10-16 13:00:00,52.8,52.84,52.78,52.83,45133.0,39.9836,40.0139,39.9684,40.0063,45133.0
2015-10-16 13:05:00,52.83,52.85,52.8,52.82,68121.0,40.0063,40.0215,39.9836,39.9987,68121.0
2015-10-16 13:10:00,52.83,52.87,52.82,52.86,62016.0,40.0063,40.0366,39.9987,40.029,62016.0
2015-10-16 13:15:00,52.86,52.88,52.83,52.85,63461.0,40.029,40.0442,40.0063,40.0215,63461.0
2015-10-16 13:20:00,52.86,52.87,52.83,52.84,40789.0,40.029,40.0366,40.0063,40.0139,40789.0
2015-10-16 13:25:00,52.84,52.84,52.81,52.82,34017.0,40.0139,40.0139,39.9912,39.9987,34017.0
2015-10-16 13:30:00,52.82,52.84,52.81,52.82,68584.0,39.9987,40.0139,39.9912,39.9987,68584.0
2015-10-16 13:35:00,52.82,52.87,52.81,52.83,139549.0,39.9987,40.0366,39.9912,40.0063,139549.0
2015-10-16 13:40:00,52.83,52.83,52.77,52.77,88976.0,40.0063,40.0063,39.9609,39.9609,88976.0
2015-10-16 13:45:00,52.77,52.87,52.76,52.86,190592.0,39.9609,40.0366,39.9533,40.029,190592.0
2015-10-16 13:50:00,52.87,52.87,52.81,52.83,168124.0,40.0366,40.0366,39.9912,40.0063,168124.0
2015-10-16 13:55:00,52.82,52.83,52.78,52.79,68365.0,39.9987,40.0063,39.9684,39.976,68365.0
2015-10-16 14:00:00,52.8,52.82,52.73,52.78,91956.0,39.9836,39.9987,39.9306,39.9684,91956.0
2015-10-16 14:05:00,52.78,52.82,52.78,52.79,75472.0,39.9684,39.9987,39.9684,39.976,75472.0
2015-10-16 14:10:00,52.79,52.83,52.78,52.82,99917.0,39.976,40.0063,39.9684,39.9987,99917.0
2015-10-16 14:15:00,52.82,52.89,52.81,52.85,188815.0,39.9987,40.0517,39.9912,40.0215,188815.0
2015-10-16 14:20:00,52.85,52.89,52.84,52.89,75732.0,40.0215,40.0517,40.0139,40.0517,75732.0
2015-10-16 14:25:00,52.89,52.96,52.89,52.95,95838.0,40.0517,40.1048,40.0517,40.0972,95838.0
2015-10-16 14:30:00,52.95,53.0,52.94,53.0,148123.0,40.0972,40.135,40.0896,40.135,148123.0
2015-10-16 14:35:00,53.0,53.03,53.0,53.03,147635.0,40.135,40.1578,40.135,40.1578,147635.0
2015-10-16 14:40:00,53.03,53.09,53.0,53.09,128839.0,40.1578,40.2032,40.135,40.2032,128839.0
2015-10-16 14:45:00,53.09,53.11,53.04,53.06,148360.0,40.2032,40.2183,40.1653,40.1805,148360.0
2015-10-16 14:50:00,53.06,53.12,53.05,53.08,121719.0,40.1805,40.2259,40.1729,40.1956,121719.0
2015-10-16 14:55:00,53.07,53.09,53.03,53.07,76075.0,40.188,40.2032,40.1578,40.188,76075.0
2015-10-16 15:00:00,53.07,53.09,53.06,53.08,88962.0,40.188,40.2032,40.1805,40.1956,88962.0
2015-10-16 15:05:00,53.08,53.08,53.02,53.06,86643.0,40.1956,40.1956,40.1502,40.1805,86643.0
2015-10-16 15:10:00,53.06,53.06,53.03,53.03,59599.0,40.1805,40.1805,40.1578,40.1578,59599.0
2015-10-16 15:15:00,53.03,53.08,53.03,53.07,158928.0,40.1578,40.1956,40.1578,40.188,158928.0
2015-10-16 15:20:00,53.07,53.09,53.04,53.05,139123.0,40.188,40.2032,40.1653,40.1729,139123.0
2015-10-16 15:25:00,53.04,53.05,52.99,53.01,158117.0,40.1653,40.1729,40.1275,40.1426,158117.0
2015-10-16 15:30:00,53.01,53.08,52.99,53.05,268842.0,40.1426,40.1956,40.1275,40.1729,268842.0
2015-10-16 15:35:00,53.05,53.08,53.02,53.04,182855.0,40.1729,40.1956,40.1502,40.1653,182855.0
2015-10-16 15:40:00,53.04,53.06,53.03,53.04,208964.0,40.1653,40.1805,40.1578,40.1653,208964.0
2015-10-16 15:45:00,53.04,53.04,52.94,52.99,359599.0,40.1653,40.1653,40.0896,40.1275,359599.0
2015-10-16 15:50:00,52.98,52.99,52.89,52.89,418263.0,40.1199,40.1275,40.0517,40.0517,418263.0
2015-10-16 15:55:00,52.9,52.97,52.87,52.87,989980.0,40.0593,40.1123,40.0366,40.0366,989980.0
2015-10-19 09:30:00,52.76,52.78,52.65,52.74,396150.0,39.9533,39.9684,39.87,39.9382,396150.0
2015-10-19 09:35:00,52.74,52.74,52.6,52.61,150017.0,39.9382,39.9382,39.8321,39.8397,150017.0
2015-10-19 09:40:00,52.61,52.78,52.55,52.77,133671.0,39.8397,39.9684,39.7943,39.9609,133671.0
2015-10-19 09:45:00,52.77,52.98,52.76,52.96,167882.0,39.9609,40.1199,39.9533,40.1048,167882.0
2015-10-19 09:50:00,52.96,53.0,52.88,52.9,250656.0,40.1048,40.135,40.0442,40.0593,250656.0
2015-10-19 09:55:00,52.89,52.96,52.86,52.95,117499.0,40.0517,40.1048,40.029,40.0972,117499.0
2015-10-19 10:00:00,52.95,52.96,52.84,52.87,172515.0,40.0972,40.1048,40.0139,40.0366,172515.0
2015-10-19 10:05:00,52.88,52.9,52.82,52.9,123685.0,40.0442,40.0593,39.9987,40.0593,123685.0
2015-10-19 10:10:00,52.9,52.94,52.89,52.91,127851.0,40.0593,40.0896,40.0517,40.0669,127851.0
2015-10-19 10:15:00,52.92,52.93,52.83,52.9,149411.0,40.0745,40.082,40.0063,40.0593,149411.0
2015-10-19 10:20:00,52.89,52.92,52.8,52.87,200791.0,40.0517,40.0745,39.9836,40.0366,200791.0
2015-10-19 10:25:00,52.87,52.87,52.77,52.78,167940.0,40.0366,40.0366,39.9609,39.9684,167940.0
2015-10-19 10:30:00,52.78,52.79,52.7,52.74,144671.0,39.9684,39.976,39.9079,39.9382,144671.0
2015-10-19 10:35:00,52.73,52.77,52.69,52.73,89186.0,39.9306,39.9609,39.9003,39.9306,89186.0
2015-10-19 10:40:00,52.74,52.84,52.74,52.82,99928.0,39.9382,40.0139,39.9382,39.9987,99928.0
2015-10-19 10:45:00,52.81,52.83,52.77,52.79,92631.0,39.9912,40.0063,39.9609,39.976,92631.0
2015-10-19 10:50:00,52.79,52.82,52.77,52.82,74408.0,39.976,39.9987,39.9609,39.9987,74408.0
2015-10-19 10:55:00,52.82,52.93,52.78,52.93,120637.0,39.9987,40.082,39.9684,40.082,120637.0
2015-10-19 11:00:00,52.92,52.92,52.83,52.85,84262.0,40.0745,40.0745,40.0063,40.0215,84262.0
2015-10-19 11:05:00,52.84,52.9,52.81,52.9,96769.0,40.0139,40.0593,39.9912,40.0593,96769.0
2015-10-19 11:10:00,52.9,52.94,52.84,52.91,80873.0,40.0593,40.0896,40.0139,40.0669,80873.0
2015-10-19 11:15:00,52.91,52.96,52.91,52.94,82296.0,40.0669,40.1048,40.0669,40.0896,82296.0
2015-10-19 11:20:00,52.94,52.98,52.91,52.98,56685.0,40.0896,40.1199,40.0669,40.1199,56685.0
2015-10-19 11:25:00,52.98,53.0,52.93,52.94,132233.0,40.1199,40.135,40.082,40.0896,132233.0
2015-10-19 11:30:00,52.94,52.99,52.93,52.97,105410.0,40.0896,40.1275,40.082,40.1123,105410.0
2015-10-19 11:35:00,52.97,53.01,52.96,53.0,190933.0,40.1123,40.1426,40.1048,40.135,190933.0
2015-10-19 11:40:00,53.0,53.01,52.95,52.95,76976.0,40.135,40.1426,40.0972,40.0972,76976.0
2015-10-19 11:45:00,52.95,52.96,52.92,52.93,149518.0,40.0972,40.1048,40.0745,40.082,149518.0
2015-10-19 11:50:00,52.93,52.98,52.92,52.94,58535.0,40.082,40.1199,40.0745,40.0896,58535.0
2015-10-19 11:55:00,52.94,52.95,52.91,52.92,48272.0,40.0896,40.0972,40.0669,40.0745,48272.0
2015-10-19 12:00:00,52.92,52.95,52.87,52.88,66365.0,40.0745,40.0972,40.0366,40.0442,66365.0
2015-10-19 12:05:00,52.88,52.89,52.83,52.84,70331.0,40.0442,40.0517,40.0063,40.0139,70331.0
2015-10-19 12:10:00,52.84,52.87,52.82,52.82,74093.0,40.0139,40.0366,39.9987,39.9987,74093.0
2015-10-19 12:15:00,52.83,52.84,52.8,52.82,59234.0,40.0063,40.0139,39.9836,39.9987,59234.0
2015-10-19 12:20:00,52.81,52.84,52.79,52.83,107938.0,39.9912,40.0139,39.976,40.0063,107938.0
2015-10-19 12:25:00,52.82,52.88,52.81,52.88,51894.0,39.9987,40.0442,39.9912,40.0442,51894.0
2015-10-19 12:30:00,52.87,52.88,52.8,52.84,128452.0,40.0366,40.0442,39.9836,40.0139,128452.0
2015-10-19 12:35:00,52.83,52.91,52.83,52.88,102619.0,40.0063,40.0669,40.0063,40.0442,102619.0
2015-10-19 12:40:00,52.88,52.92,52.87,52.92,58816.0,40.0442,40.0745,40.0366,40.0745,58816.0
2015-10-19 12:45:00,52.91,52.92,52.88,52.9,57866.0,40.0669,40.0745,40.0442,40.0593,57866.0
2015-10-19 12:50:00,52.89,52.9,52.85,52.87,68506.0,40.0517,40.0593,40.0215,40.0366,68506.0
2015-10-19 12:55:00,52.87,52.92,52.87,52.91,89268.0,40.0366,40.0745,40.0366,40.0669,89268.0
2015-10-19 13:00:00,52.91,52.92,52.87,52.89,95020.0,40.0669,40.0745,40.0366,40.0517,95020.0
2015-10-19 13:05:00,52.89,52.9,52.85,52.86,46568.0,40.0517,40.0593,40.0215,40.029,46568.0
2015-10-19 13:10:00,52.86,52.86,52.81,52.83,95147.0,40.029,40.029,39.9912,40.0063,95147.0
2015-10-19 13:15:00,52.83,52.85,52.8,52.81,85645.0,40.0063,40.0215,39.9836,39.9912,85645.0
2015-10-19 13:20:00,52.82,52.84,52.79,52.82,142658.0,39.9987,40.0139,39.976,39.9987,142658.0
2015-10-19 13:25:00,52.82,52.84,52.8,52.8,64851.0,39.9987,40.0139,39.9836,39.9836,64851.0
2015-10-19 13:30:00,52.8,52.81,52.75,52.76,89472.0,39.9836,39.9912,39.9457,39.9533,89472.0
2015-10-19 13:35:00,52.76,52.79,52.74,52.77,122300.0,39.9533,39.976,39.9382,39.9609,122300.0
2015-10-19 13:40:00,52.76,52.8,52.74,52.75,84776.0,39.9533,39.9836,39.9382,39.9457,84776.0
2015-10-19 13:45:00,52.75,52.77,52.73,52.75,101019.0,39.9457,39.9609,39.9306,39.9457,101019.0
2015-10-19 13:50:00,52.75,52.83,52.74,52.83,92328.0,39.9457,40.0063,39.9382,40.0063,92328.0
2015-10-19 13:55:00,52.81,52.82,52.78,52.78,47344.0,39.9912,39.9987,39.9684,39.9684,47344.0
2015-10-19 14:00:00,52.79,52.81,52.74,52.74,109254.0,39.976,39.9912,39.9382,39.9382,109254.0
2015-10-19 14:05:00,52.75,52.75,52.69,52.72,141530.0,39.9457,39.9457,39.9003,39.923,141530.0
2015-10-19 14:10:00,52.72,52.73,52.68,52.73,66682.0,39.923,39.9306,39.8927,39.9306,66682.0
2015-10-19 14:15:00,52.73,52.75,52.67,52.68,92619.0,39.9306,39.9457,39.8851,39.8927,92619.0
2015-10-19 14:20:00,52.68,52.69,52.62,52.63,99697.0,39.8927,39.9003,39.8473,39.8549,99697.0
2015-10-19 14:25:00,52.62,52.64,52.57,52.57,139031.0,39.8473,39.8624,39.8094,39.8094,139031.0
2015-10-19 14:30:00,52.57,52.58,52.54,52.55,206977.0,39.8094,39.817,39.7867,39.7943,206977.0
2015-10-19 14:35:00,52.56,52.59,52.55,52.58,234242.0,39.8018,39.8246,39.7943,39.817,234242.0
2015-10-19 14:40:00,52.58,52.58,52.53,52.54,141584.0,39.817,39.817,39.7791,39.7867,141584.0
2015-10-19 14:45:00,52.54,52.54,52.49,52.5,418966.0,39.7867,39.7867,39.7488,39.7564,418966.0
2015-10-19 14:50:00,52.5,52.51,52.49,52.5,181695.0,39.7564,39.764,39.7488,39.7564,181695.0
2015-10-19 14:55:00,52.51,52.54,52.5,52.51,96983.0,39.764,39.7867,39.7564,39.764,96983.0
2015-10-19 15:00:00,52.52,52.53,52.49,52.5,380490.0,39.7716,39.7791,39.7488,39.7564,380490.0
2015-10-19 15:05:00,52.51,52.53,52.5,52.52,227473.0,39.764,39.7791,39.7564,39.7716,227473.0
2015-10-19 15:10:00,52.52,52.59,52.51,52.58,329411.0,39.7716,39.8246,39.764,39.817,329411.0
2015-10-19 15:15:00,52.58,52.63,52.58,52.62,120406.0,39.817,39.8549,39.817,39.8473,120406.0
2015-10-19 15:20:00,52.62,52.62,52.59,52.6,85019.0,39.8473,39.8473,39.8246,39.8321,85019.0
2015-10-19 15:25:00,52.59,52.62,52.55,52.55,351167.0,39.8246,39.8473,39.7943,39.7943,351167.0
2015-10-19 15:30:00,52.55,52.56,52.5,52.5,375895.0,39.7943,39.8018,39.7564,39.7564,375895.0
2015-10-19 15:35:00,52.5,52.52,52.47,52.48,279644.0,39.7564,39.7716,39.7337,39.7413,279644.0
2015-10-19 15:40:00,52.48,52.49,52.45,52.49,212812.0,39.7413,39.7488,39.7185,39.7488,212812.0
2015-10-19 15:45:00,52.49,52.55,52.48,52.51,303936.0,39.7488,39.7943,39.7413,39.764,303936.0
2015-10-19 15:50:00,52.51,52.56,52.49,52.54,342105.0,39.764,39.8018,39.7488,39.7867,342105.0
2015-10-19 15:55:00,52.54,52.6,52.51,52.57,1339612.0,39.7867,39.8321,39.764,39.8094,1339612.0
2015-10-20 09:30:00,52.62,52.73,52.58,52.72,377808.0,39.8473,39.9306,39.817,39.923,377808.0
2015-10-20 09:35:00,52.71,52.77,52.63,52.65,272188.0,39.9154,39.9609,39.8549,39.87,272188.0
2015-10-20 09:40:00,52.65,52.68,52.6,52.65,283799.0,39.87,39.8927,39.8321,39.87,283799.0
2015-10-20 09:45:00,52.65,52.72,52.64,52.7,220971.0,39.87,39.923,39.8624,39.9079,220971.0
2015-10-20 09:50:00,52.7,52.87,52.69,52.86,136865.0,39.9079,40.0366,39.9003,40.029,136865.0
2015-10-20 09:55:00,52.86,52.93,52.84,52.89,156977.0,40.029,40.082,40.0139,40.0517,156977.0
2015-10-20 10:00:00,52.9,52.92,52.86,52.92,122481.0,40.0593,40.0745,40.029,40.0745,122481.0
2015-10-20 10:05:00,52.92,52.97,52.89,52.96,147602.0,40.0745,40.1123,40.0517,40.1048,147602.0
2015-10-20 10:10:00,52.96,52.97,52.86,52.88,114589.0,40.1048,40.1123,40.029,40.0442,114589.0
2015-10-20 10:15:00,52.87,52.94,52.85,52.93,173100.0,40.0366,40.0896,40.0215,40.082,173100.0
2015-10-20 10:20:00,52.94,52.96,52.88,52.91,99871.0,40.0896,40.1048,40.0442,40.0669,99871.0
2015-10-20 10:25:00,52.91,52.99,52.89,52.99,138780.0,40.0669,40.1275,40.0517,40.1275,138780.0
2015-10-20 10:30:00,52.99,53.01,52.95,52.99,162484.0,40.1275,40.1426,40.0972,40.1275,162484.0
2015-10-20 10:35:00,52.99,53.01,52.95,53.01,131454.0,40.1275,40.1426,40.0972,40.1426,131454.0
2015-10-20 10:40:00,53.01,53.2,53.0,53.19,304476.0,40.1426,40.2865,40.135,40.2789,304476.0
2015-10-20 10:45:00,53.19,53.21,53.14,53.17,131477.0,40.2789,40.2941,40.2411,40.2638,131477.0
2015-10-20 10:50:00,53.17,53.22,53.17,53.22,109751.0,40.2638,40.3016,40.2638,40.3016,109751.0
2015-10-20 10:55:00,53.21,53.29,53.18,53.28,165787.0,40.2941,40.3546,40.2713,40.3471,165787.0
2015-10-20 11:00:00,53.27,53.28,53.18,53.2,115196.0,40.3395,40.3471,40.2713,40.2865,115196.0
2015-10-20 11:05:00,53.19,53.2,53.07,53.08,134298.0,40.2789,40.2865,40.188,40.1956,134298.0
2015-10-20 11:10:00,53.09,53.11,53.0,53.04,183263.0,40.2032,40.2183,40.135,40.1653,183263.0
2015-10-20 11:15:00,53.03,53.07,52.97,53.06,378113.0,40.1578,40.188,40.1123,40.1805,378113.0
2015-10-20 11:20:00,53.06,53.09,52.91,53.03,472586.0,40.1805,40.2032,40.0669,40.1578,472586.0
2015-10-20 11:25:00,53.03,53.09,52.98,53.06,248662.0,40.1578,40.2032,40.1199,40.1805,248662.0
2015-10-20 11:30:00,53.06,53.08,52.97,52.97,77502.0,40.1805,40.1956,40.1123,40.1123,77502.0
2015-10-20 11:35:00,52.97,52.98,52.9,52.91,191993.0,40.1123,40.1199,40.0593,40.0669,191993.0
2015-10-20 11:40:00,52.91,52.96,52.87,52.95,164355.0,40.0669,40.1048,40.0366,40.0972,164355.0
2015-10-20 11:45:00,52.95,52.96,52.88,52.89,123432.0,40.0972,40.1048,40.0442,40.0517,123432.0
2015-10-20 11:50:00,52.88,52.91,52.84,52.85,146732.0,40.0442,40.0669,40.0139,40.0215,146732.0
2015-10-20 11:55:00,52.85,52.93,52.81,52.89,77664.0,40.0215,40.082,39.9912,40.0517,77664.0
2015-10-20 12:00:00,52.89,52.96,52.87,52.92,132359.0,40.0517,40.1048,40.0366,40.0745,132359.0
2015-10-20 12:05:00,52.92,52.96,52.9,52.96,141638.0,40.0745,40.1048,40.0593,40.1048,141638.0
2015-10-20 12:10:00,52.96,53.0,52.95,52.98,81808.0,40.1048,40.135,40.0972,40.1199,81808.0
2015-10-20 12:15:00,52.97,53.0,52.93,52.95,52444.0,40.1123,40.135,40.082,40.0972,52444.0
2015-10-20 12:20:00,52.95,52.96,52.92,52.93,65270.0,40.0972,40.1048,40.0745,40.082,65270.0
2015-10-20 12:25:00,52.93,52.97,52.91,52.92,99574.0,40.082,40.1123,40.0669,40.0745,99574.0
2015-10-20 12:30:00,52.91,52.92,52.88,52.91,76178.0,40.0669,40.0745,40.0442,40.0669,76178.0
2015-10-20 12:35:00,52.91,52.94,52.87,52.89,76158.0,40.0669,40.0896,40.0366,40.0517,76158.0
2015-10-20 12:40:00,52.9,52.92,52.84,52.9,101793.0,40.0593,40.0745,40.0139,40.0593,101793.0
2015-10-20 12:45:00,52.91,52.92,52.87,52.87,51963.0,40.0669,40.0745,40.0366,40.0366,51963.0
2015-10-20 12:50:00,52.88,52.94,52.87,52.93,82489.0,40.0442,40.0896,40.0366,40.082,82489.0
2015-10-20 12:55:00,52.93,53.0,52.92,52.98,88088.0,40.082,40.135,40.0745,40.1199,88088.0
2015-10-20 13:00:00,52.97,53.0,52.97,52.99,41615.0,40.1123,40.135,40.1123,40.1275,41615.0
2015-10-20 13:05:00,52.99,53.02,52.98,53.01,92915.0,40.1275,40.1502,40.1199,40.1426,92915.0
2015-10-20 13:10:00,53.01,53.04,53.01,53.04,63132.0,40.1426,40.1653,40.1426,40.1653,63132.0
2015-10-20 13:15:00,53.04,53.09,53.04,53.04,67580.0,40.1653,40.2032,40.1653,40.1653,67580.0
2015-10-20 13:20:00,53.04,53.08,53.02,53.02,69497.0,40.1653,40.1956,40.1502,40.1502,69497.0
2015-10-20 13:25:00,53.02,53.03,52.99,53.0,69534.0,40.1502,40.1578,40.1275,40.135,69534.0
2015-10-20 13:30:00,53.01,53.02,52.98,53.01,123774.0,40.1426,40.1502,40.1199,40.1426,123774.0
2015-10-20 13:35:00,53.0,53.0,52.96,53.0,104693.0,40.135,40.135,40.1048,40.135,104693.0
2015-10-20 13:40:00,53.0,53.04,53.0,53.01,96138.0,40.135,40.1653,40.135,40.1426,96138.0
2015-10-20 13:45:00,53.02,53.03,53.0,53.02,76277.0,40.1502,40.1578,40.135,40.1502,76277.0
2015-10-20 13:50:00,53.01,53.07,52.98,53.07,94314.0,40.1426,40.188,40.1199,40.188,94314.0
2015-10-20 13:55:00,53.07,53.08,53.05,53.06,54241.0,40.188,40.1956,40.1729,40.1805,54241.0
2015-10-20 14:00:00,53.06,53.07,53.02,53.06,134593.0,40.1805,40.188,40.1502,40.1805,134593.0
2015-10-20 14:05:00,53.07,53.07,53.03,53.05,58477.0,40.188,40.188,40.1578,40.1729,58477.0
2015-10-20 14:10:00,53.06,53.1,53.04,53.1,83103.0,40.1805,40.2108,40.1653,40.2108,83103.0
2015-10-20 14:15:00,53.09,53.1,53.07,53.08,100453.0,40.2032,40.2108,40.188,40.1956,100453.0
2015-10-20 14:20:00,53.08,53.1,53.08,53.09,103764.0,40.1956,40.2108,40.1956,40.2032,103764.0
2015-10-20 14:25:00,53.09,53.11,53.05,53.09,175832.0,40.2032,40.2183,40.1729,40.2032,175832.0
2015-10-20 14:30:00,53.1,53.12,53.07,53.09,100449.0,40.2108,40.2259,40.188,40.2032,100449.0
2015-10-20 14:35:00,53.09,53.1,53.03,53.07,102629.0,40.2032,40.2108,40.1578,40.188,102629.0
2015-10-20 14:40:00,53.07,53.12,53.06,53.09,108740.0,40.188,40.2259,40.1805,40.2032,108740.0
2015-10-20 14:45:00,53.09,53.13,53.08,53.13,69503.0,40.2032,40.2335,40.1956,40.2335,69503.0
2015-10-20 14:50:00,53.13,53.17,53.11,53.14,138567.0,40.2335,40.2638,40.2183,40.2411,138567.0
2015-10-20 14:55:00,53.15,53.19,53.14,53.18,93159.0,40.2486,40.2789,40.2411,40.2713,93159.0
2015-10-20 15:00:00,53.18,53.2,53.16,53.16,139109.0,40.2713,40.2865,40.2562,40.2562,139109.0
2015-10-20 15:05:00,53.16,53.19,53.15,53.18,142633.0,40.2562,40.2789,40.2486,40.2713,142633.0
2015-10-20 15:10:00,53.18,53.21,53.16,53.16,129656.0,40.2713,40.2941,40.2562,40.2562,129656.0
2015-10-20 15:15:00,53.16,53.18,53.11,53.12,92584.0,40.2562,40.2713,40.2183,40.2259,92584.0
2015-10-20 15:20:00,53.13,53.2,53.12,53.18,151743.0,40.2335,40.2865,40.2259,40.2713,151743.0
2015-10-20 15:25:00,53.18,53.22,53.15,53.16,172005.0,40.2713,40.3016,40.2486,40.2562,172005.0
2015-10-20 15:30:00,53.17,53.17,53.11,53.14,143800.0,40.2638,40.2638,40.2183,40.2411,143800.0
2015-10-20 15:35:00,53.14,53.2,53.13,53.19,227513.0,40.2411,40.2865,40.2335,40.2789,227513.0
2015-10-20 15:40:00,53.18,53.19,53.13,53.15,204834.0,40.2713,40.2789,40.2335,40.2486,204834.0
2015-10-20 15:45:00,53.14,53.15,53.08,53.1,219544.0,40.2411,40.2486,40.1956,40.2108,219544.0
2015-10-20 15:50:00,53.11,53.11,53.07,53.09,314958.0,40.2183,40.2183,40.188,40.2032,314958.0
2015-10-20 15:55:00,53.09,53.1,53.05,53.09,816678.0,40.2032,40.2108,40.1729,40.2032,816678.0
2015-10-21 09:30:00,53.04,53.4,53.03,53.26,324821.0,40.1653,40.4379,40.1578,40.3319,324821.0
2015-10-21 09:35:00,53.24,53.38,53.21,53.33,195416.0,40.3168,40.4228,40.2941,40.3849,195416.0
2015-10-21 09:40:00,53.34,53.43,53.32,53.33,198044.0,40.3925,40.4607,40.3774,40.3849,198044.0
2015-10-21 09:45:00,53.33,53.43,53.32,53.39,200223.0,40.3849,40.4607,40.3774,40.4304,200223.0
2015-10-21 09:50:00,53.4,53.43,53.26,53.27,166372.0,40.4379,40.4607,40.3319,40.3395,166372.0
2015-10-21 09:55:00,53.27,53.35,53.25,53.3,158151.0,40.3395,40.4001,40.3244,40.3622,158151.0
2015-10-21 10:00:00,53.3,53.32,53.25,53.32,190276.0,40.3622,40.3774,40.3244,40.3774,190276.0
2015-10-21 10:05:00,53.32,53.36,53.28,53.31,220403.0,40.3774,40.4077,40.3471,40.3698,220403.0
2015-10-21 10:10:00,53.31,53.32,53.21,53.29,160458.0,40.3698,40.3774,40.2941,40.3546,160458.0
2015-10-21 10:15:00,53.29,53.29,53.17,53.21,146903.0,40.3546,40.3546,40.2638,40.2941,146903.0
2015-10-21 10:20:00,53.21,53.31,53.19,53.3,143635.0,40.2941,40.3698,40.2789,40.3622,143635.0
2015-10-21 10:25:00,53.31,53.32,53.25,53.27,246739.0,40.3698,40.3774,40.3244,40.3395,246739.0
2015-10-21 10:30:00,53.27,53.28,53.21,53.22,134850.0,40.3395,40.3471,40.2941,40.3016,134850.0
2015-10-21 10:35:00,53.23,53.3,53.21,53.23,172149.0,40.3092,40.3622,40.2941,40.3092,172149.0
2015-10-21 10:40:00,53.24,53.31,53.22,53.28,162482.0,40.3168,40.3698,40.3016,40.3471,162482.0
2015-10-21 10:45:00,53.28,53.31,53.24,53.3,129922.0,40.3471,40.3698,40.3168,40.3622,129922.0
2015-10-21 10:50:00,53.3,53.32,53.25,53.32,119232.0,40.3622,40.3774,40.3244,40.3774,119232.0
2015-10-21 10:55:00,53.32,53.38,53.32,53.34,116982.0,40.3774,40.4228,40.3774,40.3925,116982.0
2015-10-21 11:00:00,53.35,53.38,53.3,53.38,120701.0,40.4001,40.4228,40.3622,40.4228,120701.0
2015-10-21 11:05:00,53.37,53.38,53.31,53.35,122384.0,40.4152,40.4228,40.3698,40.4001,122384.0
2015-10-21 11:10:00,53.35,53.39,53.34,53.38,155508.0,40.4001,40.4304,40.3925,40.4228,155508.0
2015-10-21 11:15:00,53.37,53.44,53.37,53.41,110187.0,40.4152,40.4682,40.4152,40.4455,110187.0
2015-10-21 11:20:00,53.41,53.47,53.38,53.46,160135.0,40.4455,40.491,40.4228,40.4834,160135.0
2015-10-21 11:25:00,53.45,53.46,53.38,53.41,78270.0,40.4758,40.4834,40.4228,40.4455,78270.0
2015-10-21 11:30:00,53.41,53.52,53.4,53.52,182514.0,40.4455,40.5288,40.4379,40.5288,182514.0
2015-10-21 11:35:00,53.52,53.53,53.44,53.5,271242.0,40.5288,40.5364,40.4682,40.5137,271242.0
2015-10-21 11:40:00,53.5,53.51,53.46,53.47,100557.0,40.5137,40.5212,40.4834,40.491,100557.0
2015-10-21 11:45:00,53.48,53.49,53.45,53.48,49203.0,40.4985,40.5061,40.4758,40.4985,49203.0
2015-10-21 11:50:00,53.47,53.6,53.47,53.54,186746.0,40.491,40.5894,40.491,40.544,186746.0
2015-10-21 11:55:00,53.54,53.62,53.54,53.58,142743.0,40.544,40.6045,40.544,40.5743,142743.0
2015-10-21 12:00:00,53.57,53.64,53.57,53.62,122660.0,40.5667,40.6197,40.5667,40.6045,122660.0
2015-10-21 12:05:00,53.62,53.72,53.59,53.72,186813.0,40.6045,40.6803,40.5818,40.6803,186813.0
2015-10-21 12:10:00,53.72,53.78,53.7,53.78,259198.0,40.6803,40.7257,40.6651,40.7257,259198.0
2015-10-21 12:15:00,53.77,53.8,53.72,53.72,205001.0,40.7181,40.7409,40.6803,40.6803,205001.0
2015-10-21 12:20:00,53.73,53.76,53.7,53.74,107835.0,40.6878,40.7106,40.6651,40.6954,107835.0
2015-10-21 12:25:00,53.74,53.75,53.67,53.73,122259.0,40.6954,40.703,40.6424,40.6878,122259.0
2015-10-21 12:30:00,53.72,53.76,53.71,53.75,110119.0,40.6803,40.7106,40.6727,40.703,110119.0
2015-10-21 12:35:00,53.75,53.78,53.72,53.74,130661.0,40.703,40.7257,40.6803,40.6954,130661.0
2015-10-21 12:40:00,53.73,53.77,53.73,53.77,83594.0,40.6878,40.7181,40.6878,40.7181,83594.0
2015-10-21 12:45:00,53.77,53.83,53.77,53.83,161883.0,40.7181,40.7636,40.7181,40.7636,161883.0
2015-10-21 12:50:00,53.83,53.84,53.78,53.83,148811.0,40.7636,40.7711,40.7257,40.7636,148811.0
2015-10-21 12:55:00,53.83,53.86,53.79,53.79,218954.0,40.7636,40.7863,40.7333,40.7333,218954.0
2015-10-21 13:00:00,53.79,53.8,53.74,53.78,158335.0,40.7333,40.7409,40.6954,40.7257,158335.0
2015-10-21 13:05:00,53.78,53.8,53.74,53.76,136021.0,40.7257,40.7409,40.6954,40.7106,136021.0
2015-10-21 13:10:00,53.75,53.76,53.73,53.74,161707.0,40.703,40.7106,40.6878,40.6954,161707.0
2015-10-21 13:15:00,53.75,53.76,53.57,53.57,153968.0,40.703,40.7106,40.5667,40.5667,153968.0
2015-10-21 13:20:00,53.57,53.62,53.54,53.61,264169.0,40.5667,40.6045,40.544,40.597,264169.0
2015-10-21 13:25:00,53.6,53.62,53.5,53.5,141319.0,40.5894,40.6045,40.5137,40.5137,141319.0
2015-10-21 13:30:00,53.5,53.59,53.46,53.58,256767.0,40.5137,40.5818,40.4834,40.5743,256767.0
2015-10-21 13:35:00,53.58,53.58,53.52,53.55,264881.0,40.5743,40.5743,40.5288,40.5515,264881.0
2015-10-21 13:40:00,53.55,53.65,53.54,53.62,313987.0,40.5515,40.6273,40.544,40.6045,313987.0
2015-10-21 13:45:00,53.62,53.66,53.61,53.64,174122.0,40.6045,40.6348,40.597,40.6197,174122.0
2015-10-21 13:50:00,53.65,53.67,53.62,53.66,126403.0,40.6273,40.6424,40.6045,40.6348,126403.0
2015-10-21 13:55:00,53.65,53.67,53.6,53.61,192680.0,40.6273,40.6424,40.5894,40.597,192680.0
2015-10-21 14:00:00,53.62,53.64,53.59,53.61,446970.0,40.6045,40.6197,40.5818,40.597,446970.0
2015-10-21 14:05:00,53.61,53.7,53.6,53.65,205970.0,40.597,40.6651,40.5894,40.6273,205970.0
2015-10-21 14:10:00,53.65,53.66,53.6,53.65,183576.0,40.6273,40.6348,40.5894,40.6273,183576.0
2015-10-21 14:15:00,53.65,53.68,53.59,53.68,174711.0,40.6273,40.65,40.5818,40.65,174711.0
2015-10-21 14:20:00,53.67,53.69,53.6,53.6,90740.0,40.6424,40.6576,40.5894,40.5894,90740.0
2015-10-21 14:25:00,53.61,53.64,53.57,53.61,295210.0,40.597,40.6197,40.5667,40.597,295210.0
2015-10-21 14:30:00,53.61,53.63,53.55,53.56,111673.0,40.597,40.6121,40.5515,40.5591,111673.0
2015-10-21 14:35:00,53.56,53.66,53.51,53.64,259880.0,40.5591,40.6348,40.5212,40.6197,259880.0
2015-10-21 14:40:00,53.65,53.73,53.64,53.71,136439.0,40.6273,40.6878,40.6197,40.6727,136439.0
2015-10-21 14:45:00,53.72,53.75,53.68,53.73,134059.0,40.6803,40.703,40.65,40.6878,134059.0
2015-10-21 14:50:00,53.74,53.75,53.69,53.73,156227.0,40.6954,40.703,40.6576,40.6878,156227.0
2015-10-21 14:55:00,53.73,53.74,53.68,53.69,124685.0,40.6878,40.6954,40.65,40.6576,124685.0
2015-10-21 15:00:00,53.69,53.71,53.66,53.66,111346.0,40.6576,40.6727,40.6348,40.6348,111346.0
2015-10-21 15:05:00,53.66,53.69,53.63,53.68,143104.0,40.6348,40.6576,40.6121,40.65,143104.0
2015-10-21 15:10:00,53.67,53.68,53.53,53.54,155676.0,40.6424,40.65,40.5364,40.544,155676.0
2015-10-21 15:15:00,53.54,53.55,53.47,53.51,281054.0,40.544,40.5515,40.491,40.5212,281054.0
2015-10-21 15:20:00,53.5,53.6,53.5,53.55,263215.0,40.5137,40.5894,40.5137,40.5515,263215.0
2015-10-21 15:25:00,53.56,53.59,53.5,53.55,241909.0,40.5591,40.5818,40.5137,40.5515,241909.0
2015-10-21 15:30:00,53.54,53.55,53.45,53.5,174890.0,40.544,40.5515,40.4758,40.5137,174890.0
2015-10-21 15:35:00,53.49,53.49,53.42,53.47,185110.0,40.5061,40.5061,40.4531,40.491,185110.0
2015-10-21 15:40:00,53.46,53.46,53.33,53.34,330692.0,40.4834,40.4834,40.3849,40.3925,330692.0
2015-10-21 15:45:00,53.34,53.35,53.27,53.3,328549.0,40.3925,40.4001,40.3395,40.3622,328549.0
2015-10-21 15:50:00,53.3,53.3,53.21,53.22,401554.0,40.3622,40.3622,40.2941,40.3016,401554.0
2015-10-21 15:55:00,53.21,53.21,53.1,53.13,1159891.0,40.2941,40.2941,40.2108,40.2335,1159891.0
2015-10-22 09:30:00,53.4,53.77,53.4,53.7,440773.0,40.4379,40.7181,40.4379,40.6651,440773.0
2015-10-22 09:35:00,53.71,53.85,53.65,53.72,207423.0,40.6727,40.7787,40.6273,40.6803,207423.0
2015-10-22 09:40:00,53.71,53.93,53.7,53.87,245795.0,40.6727,40.8393,40.6651,40.7939,245795.0
2015-10-22 09:45:00,53.87,53.93,53.8,53.89,321393.0,40.7939,40.8393,40.7409,40.809,321393.0
2015-10-22 09:50:00,53.89,53.96,53.82,53.86,203161.0,40.809,40.862,40.756,40.7863,203161.0
2015-10-22 09:55:00,53.86,53.98,53.85,53.97,164449.0,40.7863,40.8772,40.7787,40.8696,164449.0
2015-10-22 10:00:00,53.97,54.05,53.94,54.01,342455.0,40.8696,40.9302,40.8469,40.8999,342455.0
2015-10-22 10:05:00,54.01,54.06,54.0,54.03,184667.0,40.8999,40.9377,40.8923,40.915,184667.0
2015-10-22 10:10:00,54.04,54.07,53.96,53.97,152192.0,40.9226,40.9453,40.862,40.8696,152192.0
2015-10-22 10:15:00,53.98,54.06,53.97,54.05,153260.0,40.8772,40.9377,40.8696,40.9302,153260.0
2015-10-22 10:20:00,54.05,54.05,53.93,53.93,138634.0,40.9302,40.9302,40.8393,40.8393,138634.0
2015-10-22 10:25:00,53.93,53.94,53.81,53.87,185128.0,40.8393,40.8469,40.7484,40.7939,185128.0
2015-10-22 10:30:00,53.87,53.91,53.79,53.8,212637.0,40.7939,40.8242,40.7333,40.7409,212637.0
2015-10-22 10:35:00,53.81,53.92,53.81,53.87,146700.0,40.7484,40.8317,40.7484,40.7939,146700.0
2015-10-22 10:40:00,53.87,53.99,53.86,53.98,158668.0,40.7939,40.8847,40.7863,40.8772,158668.0
2015-10-22 10:45:00,53.98,54.03,53.93,54.02,174544.0,40.8772,40.915,40.8393,40.9075,174544.0
2015-10-22 10:50:00,54.02,54.02,53.96,53.96,84272.0,40.9075,40.9075,40.862,40.862,84272.0
2015-10-22 10:55:00,53.96,54.05,53.96,54.05,109305.0,40.862,40.9302,40.862,40.9302,109305.0
2015-10-22 11:00:00,54.05,54.06,54.01,54.06,119342.0,40.9302,40.9377,40.8999,40.9377,119342.0
2015-10-22 11:05:00,54.05,54.07,53.97,53.99,96278.0,40.9302,40.9453,40.8696,40.8847,96278.0
2015-10-22 11:10:00,53.99,54.02,53.94,53.99,127448.0,40.8847,40.9075,40.8469,40.8847,127448.0
2015-10-22 11:15:00,54.0,54.03,53.99,54.02,81006.0,40.8923,40.915,40.8847,40.9075,81006.0
2015-10-22 11:20:00,54.03,54.03,53.98,54.01,76232.0,40.915,40.915,40.8772,40.8999,76232.0
2015-10-22 11:25:00,54.02,54.05,53.98,53.99,102542.0,40.9075,40.9302,40.8772,40.8847,102542.0
2015-10-22 11:30:00,53.99,54.04,53.98,54.03,177998.0,40.8847,40.9226,40.8772,40.915,177998.0
2015-10-22 11:35:00,54.02,54.08,54.0,54.05,158795.0,40.9075,40.9529,40.8923,40.9302,158795.0
2015-10-22 11:40:00,54.04,54.05,53.99,54.03,81332.0,40.9226,40.9302,40.8847,40.915,81332.0
2015-10-22 11:45:00,54.03,54.13,54.02,54.1,177625.0,40.915,40.9908,40.9075,40.968,177625.0
2015-10-22 11:50:00,54.1,54.18,54.09,54.11,138608.0,40.968,41.0286,40.9605,40.9756,138608.0
2015-10-22 11:55:00,54.11,54.13,54.09,54.1,61436.0,40.9756,40.9908,40.9605,40.968,61436.0
2015-10-22 12:00:00,54.1,54.12,54.06,54.1,137836.0,40.968,40.9832,40.9377,40.968,137836.0
2015-10-22 12:05:00,54.1,54.15,54.03,54.14,112292.0,40.968,41.0059,40.915,40.9983,112292.0
2015-10-22 12:10:00,54.14,54.17,54.1,54.11,82980.0,40.9983,41.021,40.968,40.9756,82980.0
2015-10-22 12:15:00,54.1,54.12,54.09,54.11,58181.0,40.968,40.9832,40.9605,40.9756,58181.0
2015-10-22 12:20:00,54.11,54.25,54.11,54.21,138613.0,40.9756,41.0816,40.9756,41.0513,138613.0
2015-10-22 12:25:00,54.22,54.34,54.21,54.33,267801.0,41.0589,41.1498,41.0513,41.1422,267801.0
2015-10-22 12:30:00,54.33,54.36,54.3,54.33,208384.0,41.1422,41.1649,41.1195,41.1422,208384.0
2015-10-22 12:35:00,54.32,54.38,54.31,54.35,149087.0,41.1346,41.1801,41.1271,41.1573,149087.0
2015-10-22 12:40:00,54.36,54.45,54.36,54.41,226901.0,41.1649,41.2331,41.1649,41.2028,226901.0
2015-10-22 12:45:00,54.41,54.41,54.34,54.35,145700.0,41.2028,41.2028,41.1498,41.1573,145700.0
2015-10-22 12:50:00,54.34,54.35,54.28,54.35,241430.0,41.1498,41.1573,41.1043,41.1573,241430.0
2015-10-22 12:55:00,54.36,54.37,54.29,54.34,101455.0,41.1649,41.1725,41.1119,41.1498,101455.0
2015-10-22 13:00:00,54.35,54.39,54.32,54.36,95315.0,41.1573,41.1876,41.1346,41.1649,95315.0
2015-10-22 13:05:00,54.37,54.43,54.36,54.43,205046.0,41.1725,41.2179,41.1649,41.2179,205046.0
2015-10-22 13:10:00,54.43,54.44,54.4,54.41,124049.0,41.2179,41.2255,41.1952,41.2028,124049.0
2015-10-22 13:15:00,54.41,54.44,54.39,54.41,252021.0,41.2028,41.2255,41.1876,41.2028,252021.0
2015-10-22 13:20:00,54.4,54.43,54.39,54.41,100529.0,41.1952,41.2179,41.1876,41.2028,100529.0
2015-10-22 13:25:00,54.4,54.41,54.34,54.35,143779.0,41.1952,41.2028,41.1498,41.1573,143779.0
2015-10-22 13:30:00,54.36,54.36,54.33,54.36,102163.0,41.1649,41.1649,41.1422,41.1649,102163.0
2015-10-22 13:35:00,54.36,54.37,54.29,54.31,80155.0,41.1649,41.1725,41.1119,41.1271,80155.0
2015-10-22 13:40:00,54.31,54.32,54.24,54.29,147534.0,41.1271,41.1346,41.074,41.1119,147534.0
2015-10-22 13:45:00,54.3,54.33,54.28,54.29,80147.0,41.1195,41.1422,41.1043,41.1119,80147.0
2015-10-22 13:50:00,54.28,54.3,54.23,54.24,98590.0,41.1043,41.1195,41.0665,41.074,98590.0
2015-10-22 13:55:00,54.25,54.28,54.24,54.25,111686.0,41.0816,41.1043,41.074,41.0816,111686.0
2015-10-22 14:00:00,54.24,54.25,54.17,54.17,172808.0,41.074,41.0816,41.021,41.021,172808.0
2015-10-22 14:05:00,54.17,54.17,54.07,54.08,217898.0,41.021,41.021,40.9453,40.9529,217898.0
2015-10-22 14:10:00,54.08,54.12,54.05,54.1,154486.0,40.9529,40.9832,40.9302,40.968,154486.0
2015-10-22 14:15:00,54.1,54.1,53.98,53.99,186182.0,40.968,40.968,40.8772,40.8847,186182.0
2015-10-22 14:20:00,53.99,54.06,53.98,54.04,121463.0,40.8847,40.9377,40.8772,40.9226,121463.0
2015-10-22 14:25:00,54.04,54.11,54.03,54.05,143522.0,40.9226,40.9756,40.915,40.9302,143522.0
2015-10-22 14:30:00,54.05,54.07,54.02,54.07,87254.0,40.9302,40.9453,40.9075,40.9453,87254.0
2015-10-22 14:35:00,54.07,54.12,54.05,54.12,127096.0,40.9453,40.9832,40.9302,40.9832,127096.0
2015-10-22 14:40:00,54.12,54.14,54.07,54.09,120939.0,40.9832,40.9983,40.9453,40.9605,120939.0
2015-10-22 14:45:00,54.08,54.1,54.05,54.1,148111.0,40.9529,40.968,40.9302,40.968,148111.0
2015-10-22 14:50:00,54.1,54.16,54.08,54.13,149164.0,40.968,41.0135,40.9529,40.9908,149164.0
2015-10-22 14:55:00,54.14,54.17,54.1,54.16,151600.0,40.9983,41.021,40.968,41.0135,151600.0
2015-10-22 15:00:00,54.16,54.17,54.07,54.13,121490.0,41.0135,41.021,40.9453,40.9908,121490.0
2015-10-22 15:05:00,54.13,54.14,54.06,54.08,91125.0,40.9908,40.9983,40.9377,40.9529,91125.0
2015-10-22 15:10:00,54.07,54.15,54.06,54.14,101922.0,40.9453,41.0059,40.9377,40.9983,101922.0
2015-10-22 15:15:00,54.15,54.2,54.14,54.15,133088.0,41.0059,41.0438,40.9983,41.0059,133088.0
2015-10-22 15:20:00,54.15,54.21,54.12,54.18,125926.0,41.0059,41.0513,40.9832,41.0286,125926.0
2015-10-22 15:25:00,54.18,54.3,54.17,54.28,385692.0,41.0286,41.1195,41.021,41.1043,385692.0
2015-10-22 15:30:00,54.28,54.31,54.18,54.18,207421.0,41.1043,41.1271,41.0286,41.0286,207421.0
2015-10-22 15:35:00,54.18,54.2,54.14,54.16,220340.0,41.0286,41.0438,40.9983,41.0135,220340.0
2015-10-22 15:40:00,54.16,54.21,54.15,54.18,176851.0,41.0135,41.0513,41.0059,41.0286,176851.0
2015-10-22 15:45:00,54.18,54.21,54.1,54.12,233564.0,41.0286,41.0513,40.968,40.9832,233564.0
2015-10-22 15:50:00,54.12,54.12,54.04,54.07,279541.0,40.9832,40.9832,40.9226,40.9453,279541.0
2015-10-22 15:55:00,54.08,54.14,54.01,54.06,1130351.0,40.9529,40.9983,40.8999,40.9377,1130351.0
2015-10-23 09:30:00,54.34,54.46,54.27,54.39,393010.0,41.1498,41.2406,41.0968,41.1876,393010.0
2015-10-23 09:35:00,54.38,54.5,54.31,54.42,209958.0,41.1801,41.2709,41.1271,41.2104,209958.0
2015-10-23 09:40:00,54.42,54.56,54.38,54.54,172956.0,41.2104,41.3164,41.1801,41.3012,172956.0
2015-10-23 09:45:00,54.54,54.57,54.47,54.48,177084.0,41.3012,41.3239,41.2482,41.2558,177084.0
2015-10-23 09:50:00,54.48,54.65,54.47,54.63,238773.0,41.2558,41.3845,41.2482,41.3694,238773.0
2015-10-23 09:55:00,54.62,54.75,54.59,54.73,193975.0,41.3618,41.4603,41.3391,41.4451,193975.0
2015-10-23 10:00:00,54.74,54.76,54.62,54.73,313111.0,41.4527,41.4678,41.3618,41.4451,313111.0
2015-10-23 10:05:00,54.72,54.75,54.63,54.68,287839.0,41.4375,41.4603,41.3694,41.4072,287839.0
2015-10-23 10:10:00,54.68,54.69,54.53,54.58,301279.0,41.4072,41.4148,41.2937,41.3315,301279.0
2015-10-23 10:15:00,54.58,54.6,54.48,54.52,109450.0,41.3315,41.3467,41.2558,41.2861,109450.0
2015-10-23 10:20:00,54.52,54.59,54.49,54.57,165894.0,41.2861,41.3391,41.2634,41.3239,165894.0
2015-10-23 10:25:00,54.56,54.62,54.48,54.51,244942.0,41.3164,41.3618,41.2558,41.2785,244942.0
2015-10-23 10:30:00,54.52,54.55,54.49,54.51,117348.0,41.2861,41.3088,41.2634,41.2785,117348.0
2015-10-23 10:35:00,54.52,54.53,54.37,54.38,267467.0,41.2861,41.2937,41.1725,41.1801,267467.0
2015-10-23 10:40:00,54.37,54.45,54.31,54.44,325306.0,41.1725,41.2331,41.1271,41.2255,325306.0
2015-10-23 10:45:00,54.44,54.45,54.33,54.35,151329.0,41.2255,41.2331,41.1422,41.1573,151329.0
2015-10-23 10:50:00,54.36,54.4,54.33,54.39,112585.0,41.1649,41.1952,41.1422,41.1876,112585.0
2015-10-23 10:55:00,54.4,54.41,54.34,54.39,139447.0,41.1952,41.2028,41.1498,41.1876,139447.0
2015-10-23 11:00:00,54.4,54.44,54.38,54.41,153879.0,41.1952,41.2255,41.1801,41.2028,153879.0
2015-10-23 11:05:00,54.4,54.46,54.37,54.39,146445.0,41.1952,41.2406,41.1725,41.1876,146445.0
2015-10-23 11:10:00,54.39,54.39,54.26,54.28,130485.0,41.1876,41.1876,41.0892,41.1043,130485.0
2015-10-23 11:15:00,54.28,54.28,54.19,54.23,157122.0,41.1043,41.1043,41.0362,41.0665,157122.0
2015-10-23 11:20:00,54.23,54.25,54.22,54.24,126614.0,41.0665,41.0816,41.0589,41.074,126614.0
2015-10-23 11:25:00,54.23,54.24,54.14,54.18,378705.0,41.0665,41.074,40.9983,41.0286,378705.0
2015-10-23 11:30:00,54.18,54.22,54.15,54.16,123052.0,41.0286,41.0589,41.0059,41.0135,123052.0
2015-10-23 11:35:00,54.15,54.18,54.11,54.14,163122.0,41.0059,41.0286,40.9756,40.9983,163122.0
2015-10-23 11:40:00,54.14,54.29,54.14,54.28,166986.0,40.9983,41.1119,40.9983,41.1043,166986.0
2015-10-23 11:45:00,54.29,54.29,54.21,54.23,112573.0,41.1119,41.1119,41.0513,41.0665,112573.0
2015-10-23 11:50:00,54.23,54.23,54.13,54.13,143550.0,41.0665,41.0665,40.9908,40.9908,143550.0
2015-10-23 11:55:00,54.14,54.16,54.12,54.15,84062.0,40.9983,41.0135,40.9832,41.0059,84062.0
2015-10-23 12:00:00,54.16,54.19,54.11,54.18,142022.0,41.0135,41.0362,40.9756,41.0286,142022.0
2015-10-23 12:05:00,54.18,54.25,54.17,54.25,156991.0,41.0286,41.0816,41.021,41.0816,156991.0
2015-10-23 12:10:00,54.24,54.31,54.24,54.3,101392.0,41.074,41.1271,41.074,41.1195,101392.0
2015-10-23 12:15:00,54.29,54.31,54.26,54.3,132433.0,41.1119,41.1271,41.0892,41.1195,132433.0
2015-10-23 12:20:00,54.3,54.36,54.29,54.35,61021.0,41.1195,41.1649,41.1119,41.1573,61021.0
2015-10-23 12:25:00,54.34,54.38,54.34,54.37,130794.0,41.1498,41.1801,41.1498,41.1725,130794.0
2015-10-23 12:30:00,54.37,54.43,54.35,54.42,234934.0,41.1725,41.2179,41.1573,41.2104,234934.0
2015-10-23 12:35:00,54.41,54.46,54.4,54.45,88398.0,41.2028,41.2406,41.1952,41.2331,88398.0
2015-10-23 12:40:00,54.44,54.48,54.41,54.48,89076.0,41.2255,41.2558,41.2028,41.2558,89076.0
2015-10-23 12:45:00,54.48,54.5,54.46,54.47,184974.0,41.2558,41.2709,41.2406,41.2482,184974.0
2015-10-23 12:50:00,54.47,54.5,54.43,54.43,143808.0,41.2482,41.2709,41.2179,41.2179,143808.0
2015-10-23 12:55:00,54.44,54.52,54.43,54.49,119392.0,41.2255,41.2861,41.2179,41.2634,119392.0
2015-10-23 13:00:00,54.49,54.53,54.47,54.5,135683.0,41.2634,41.2937,41.2482,41.2709,135683.0
2015-10-23 13:05:00,54.51,54.51,54.45,54.48,84347.0,41.2785,41.2785,41.2331,41.2558,84347.0
2015-10-23 13:10:00,54.48,54.51,54.47,54.51,103256.0,41.2558,41.2785,41.2482,41.2785,103256.0
2015-10-23 13:15:00,54.51,54.54,54.47,54.49,166597.0,41.2785,41.3012,41.2482,41.2634,166597.0
2015-10-23 13:20:00,54.5,54.55,54.45,54.53,127579.0,41.2709,41.3088,41.2331,41.2937,127579.0
2015-10-23 13:25:00,54.52,54.56,54.49,54.53,159189.0,41.2861,41.3164,41.2634,41.2937,159189.0
2015-10-23 13:30:00,54.53,54.55,54.48,54.55,197304.0,41.2937,41.3088,41.2558,41.3088,197304.0
2015-10-23 13:35:00,54.55,54.58,54.48,54.54,156926.0,41.3088,41.3315,41.2558,41.3012,156926.0
2015-10-23 13:40:00,54.53,54.56,54.52,54.53,78267.0,41.2937,41.3164,41.2861,41.2937,78267.0
2015-10-23 13:45:00,54.54,54.57,54.53,54.56,124172.0,41.3012,41.3239,41.2937,41.3164,124172.0
2015-10-23 13:50:00,54.57,54.6,54.56,54.59,95759.0,41.3239,41.3467,41.3164,41.3391,95759.0
2015-10-23 13:55:00,54.58,54.6,54.53,54.59,219740.0,41.3315,41.3467,41.2937,41.3391,219740.0
2015-10-23 14:00:00,54.6,54.62,54.57,54.61,123702.0,41.3467,41.3618,41.3239,41.3542,123702.0
2015-10-23 14:05:00,54.62,54.63,54.54,54.57,108696.0,41.3618,41.3694,41.3012,41.3239,108696.0
2015-10-23 14:10:00,54.56,54.59,54.49,54.5,84802.0,41.3164,41.3391,41.2634,41.2709,84802.0
2015-10-23 14:15:00,54.51,54.57,54.5,54.54,65371.0,41.2785,41.3239,41.2709,41.3012,65371.0
2015-10-23 14:20:00,54.55,54.61,54.54,54.6,116939.0,41.3088,41.3542,41.3012,41.3467,116939.0
2015-10-23 14:25:00,54.59,54.61,54.57,54.58,104581.0,41.3391,41.3542,41.3239,41.3315,104581.0
2015-10-23 14:30:00,54.58,54.64,54.58,54.64,136299.0,41.3315,41.377,41.3315,41.377,136299.0
2015-10-23 14:35:00,54.65,54.69,54.63,54.69,137506.0,41.3845,41.4148,41.3694,41.4148,137506.0
2015-10-23 14:40:00,54.69,54.73,54.67,54.7,239886.0,41.4148,41.4451,41.3997,41.4224,239886.0
2015-10-23 14:45:00,54.69,54.74,54.67,54.73,108812.0,41.4148,41.4527,41.3997,41.4451,108812.0
2015-10-23 14:50:00,54.74,54.75,54.69,54.72,117800.0,41.4527,41.4603,41.4148,41.4375,117800.0
2015-10-23 14:55:00,54.72,54.76,54.67,54.67,161520.0,41.4375,41.4678,41.3997,41.3997,161520.0
2015-10-23 15:00:00,54.68,54.76,54.67,54.73,117386.0,41.4072,41.4678,41.3997,41.4451,117386.0
2015-10-23 15:05:00,54.73,54.74,54.64,54.7,178838.0,41.4451,41.4527,41.377,41.4224,178838.0
2015-10-23 15:10:00,54.7,54.78,54.68,54.72,128744.0,41.4224,41.483,41.4072,41.4375,128744.0
2015-10-23 15:15:00,54.72,54.75,54.71,54.73,127304.0,41.4375,41.4603,41.43,41.4451,127304.0
2015-10-23 15:20:00,54.72,54.75,54.71,54.71,174508.0,41.4375,41.4603,41.43,41.43,174508.0
2015-10-23 15:25:00,54.71,54.72,54.67,54.71,139020.0,41.43,41.4375,41.3997,41.43,139020.0
2015-10-23 15:30:00,54.72,54.74,54.7,54.72,146025.0,41.4375,41.4527,41.4224,41.4375,146025.0
2015-10-23 15:35:00,54.71,54.74,54.68,54.72,134822.0,41.43,41.4527,41.4072,41.4375,134822.0
2015-10-23 15:40:00,54.72,54.79,54.71,54.77,208421.0,41.4375,41.4905,41.43,41.4754,208421.0
2015-10-23 15:45:00,54.78,54.8,54.76,54.77,200780.0,41.483,41.4981,41.4678,41.4754,200780.0
2015-10-23 15:50:00,54.77,54.8,54.73,54.79,443398.0,41.4754,41.4981,41.4451,41.4905,443398.0
2015-10-23 15:55:00,54.79,54.79,54.75,54.76,650586.0,41.4905,41.4905,41.4603,41.4678,650586.0
2015-10-26 09:30:00,54.76,54.79,54.64,54.74,279426.0,41.4678,41.4905,41.377,41.4527,279426.0
2015-10-26 09:35:00,54.74,54.81,54.56,54.56,134810.0,41.4527,41.5057,41.3164,41.3164,134810.0
2015-10-26 09:40:00,54.56,54.61,54.51,54.52,152032.0,41.3164,41.3542,41.2785,41.2861,152032.0
2015-10-26 09:45:00,54.53,54.59,54.5,54.5,164384.0,41.2937,41.3391,41.2709,41.2709,164384.0
2015-10-26 09:50:00,54.51,54.54,54.45,54.47,126716.0,41.2785,41.3012,41.2331,41.2482,126716.0
2015-10-26 09:55:00,54.48,54.54,54.45,54.52,151474.0,41.2558,41.3012,41.2331,41.2861,151474.0
2015-10-26 10:00:00,54.52,54.55,54.44,54.47,132995.0,41.2861,41.3088,41.2255,41.2482,132995.0
2015-10-26 10:05:00,54.47,54.52,54.42,54.43,117478.0,41.2482,41.2861,41.2104,41.2179,117478.0
2015-10-26 10:10:00,54.43,54.45,54.4,54.44,125367.0,41.2179,41.2331,41.1952,41.2255,125367.0
2015-10-26 10:15:00,54.44,54.48,54.42,54.45,110132.0,41.2255,41.2558,41.2104,41.2331,110132.0
2015-10-26 10:20:00,54.45,54.52,54.32,54.33,288476.0,41.2331,41.2861,41.1346,41.1422,288476.0
2015-10-26 10:25:00,54.33,54.4,54.3,54.35,241551.0,41.1422,41.1952,41.1195,41.1573,241551.0
2015-10-26 10:30:00,54.36,54.39,54.33,54.37,117969.0,41.1649,41.1876,41.1422,41.1725,117969.0
2015-10-26 10:35:00,54.37,54.4,54.35,54.38,96465.0,41.1725,41.1952,41.1573,41.1801,96465.0
2015-10-26 10:40:00,54.38,54.39,54.28,54.3,130696.0,41.1801,41.1876,41.1043,41.1195,130696.0
2015-10-26 10:45:00,54.3,54.35,54.29,54.29,110722.0,41.1195,41.1573,41.1119,41.1119,110722.0
2015-10-26 10:50:00,54.3,54.31,54.24,54.3,84656.0,41.1195,41.1271,41.074,41.1195,84656.0
2015-10-26 10:55:00,54.3,54.31,54.26,54.26,61226.0,41.1195,41.1271,41.0892,41.0892,61226.0
2015-10-26 11:00:00,54.26,54.34,54.26,54.34,94235.0,41.0892,41.1498,41.0892,41.1498,94235.0
2015-10-26 11:05:00,54.34,54.37,54.32,54.35,104163.0,41.1498,41.1725,41.1346,41.1573,104163.0
2015-10-26 11:10:00,54.35,54.39,54.34,54.34,57968.0,41.1573,41.1876,41.1498,41.1498,57968.0
2015-10-26 11:15:00,54.34,54.35,54.29,54.3,78135.0,41.1498,41.1573,41.1119,41.1195,78135.0
2015-10-26 11:20:00,54.3,54.33,54.27,54.32,91189.0,41.1195,41.1422,41.0968,41.1346,91189.0
2015-10-26 11:25:00,54.32,54.35,54.3,54.31,116067.0,41.1346,41.1573,41.1195,41.1271,116067.0
2015-10-26 11:30:00,54.3,54.34,54.3,54.32,84673.0,41.1195,41.1498,41.1195,41.1346,84673.0
2015-10-26 11:35:00,54.33,54.39,54.32,54.35,80687.0,41.1422,41.1876,41.1346,41.1573,80687.0
2015-10-26 11:40:00,54.34,54.42,54.33,54.41,79682.0,41.1498,41.2104,41.1422,41.2028,79682.0
2015-10-26 11:45:00,54.42,54.43,54.35,54.36,86349.0,41.2104,41.2179,41.1573,41.1649,86349.0
2015-10-26 11:50:00,54.36,54.41,54.36,54.4,65783.0,41.1649,41.2028,41.1649,41.1952,65783.0
2015-10-26 11:55:00,54.39,54.42,54.34,54.34,87502.0,41.1876,41.2104,41.1498,41.1498,87502.0
2015-10-26 12:00:00,54.35,54.35,54.25,54.27,167808.0,41.1573,41.1573,41.0816,41.0968,167808.0
2015-10-26 12:05:00,54.27,54.29,54.23,54.26,85903.0,41.0968,41.1119,41.0665,41.0892,85903.0
2015-10-26 12:10:00,54.26,54.27,54.25,54.25,46122.0,41.0892,41.0968,41.0816,41.0816,46122.0
2015-10-26 12:15:00,54.26,54.26,54.2,54.22,91485.0,41.0892,41.0892,41.0438,41.0589,91485.0
2015-10-26 12:20:00,54.22,54.25,54.18,54.24,211301.0,41.0589,41.0816,41.0286,41.074,211301.0
2015-10-26 12:25:00,54.25,54.3,54.24,54.3,127994.0,41.0816,41.1195,41.074,41.1195,127994.0
2015-10-26 12:30:00,54.3,54.3,54.24,54.25,86214.0,41.1195,41.1195,41.074,41.0816,86214.0
2015-10-26 12:35:00,54.25,54.25,54.18,54.19,80533.0,41.0816,41.0816,41.0286,41.0362,80533.0
2015-10-26 12:40:00,54.19,54.24,54.18,54.23,83124.0,41.0362,41.074,41.0286,41.0665,83124.0
2015-10-26 12:45:00,54.24,54.24,54.2,54.22,142433.0,41.074,41.074,41.0438,41.0589,142433.0
2015-10-26 12:50:00,54.22,54.26,54.2,54.21,221543.0,41.0589,41.0892,41.0438,41.0513,221543.0
2015-10-26 12:55:00,54.21,54.26,54.18,54.25,155479.0,41.0513,41.0892,41.0286,41.0816,155479.0
2015-10-26 13:00:00,54.25,54.26,54.19,54.21,131187.0,41.0816,41.0892,41.0362,41.0513,131187.0
2015-10-26 13:05:00,54.21,54.24,54.18,54.19,104267.0,41.0513,41.074,41.0286,41.0362,104267.0
2015-10-26 13:10:00,54.19,54.21,54.18,54.19,87292.0,41.0362,41.0513,41.0286,41.0362,87292.0
2015-10-26 13:15:00,54.2,54.23,54.19,54.23,84337.0,41.0438,41.0665,41.0362,41.0665,84337.0
2015-10-26 13:20:00,54.23,54.23,54.2,54.21,53686.0,41.0665,41.0665,41.0438,41.0513,53686.0
2015-10-26 13:25:00,54.22,54.28,54.21,54.28,131265.0,41.0589,41.1043,41.0513,41.1043,131265.0
2015-10-26 13:30:00,54.28,54.33,54.28,54.33,118918.0,41.1043,41.1422,41.1043,41.1422,118918.0
2015-10-26 13:35:00,54.32,54.36,54.31,54.33,127338.0,41.1346,41.1649,41.1271,41.1422,127338.0
2015-10-26 13:40:00,54.32,54.34,54.29,54.31,99830.0,41.1346,41.1498,41.1119,41.1271,99830.0
2015-10-26 13:45:00,54.31,54.35,54.31,54.33,70981.0,41.1271,41.1573,41.1271,41.1422,70981.0
2015-10-26 13:50:00,54.33,54.35,54.29,54.3,85611.0,41.1422,41.1573,41.1119,41.1195,85611.0
2015-10-26 13:55:00,54.3,54.32,54.27,54.28,61610.0,41.1195,41.1346,41.0968,41.1043,61610.0
2015-10-26 14:00:00,54.28,54.32,54.27,54.32,70280.0,41.1043,41.1346,41.0968,41.1346,70280.0
2015-10-26 14:05:00,54.32,54.38,54.31,54.36,61171.0,41.1346,41.1801,41.1271,41.1649,61171.0
2015-10-26 14:10:00,54.36,54.37,54.31,54.31,61230.0,41.1649,41.1725,41.1271,41.1271,61230.0
2015-10-26 14:15:00,54.32,54.33,54.28,54.28,92144.0,41.1346,41.1422,41.1043,41.1043,92144.0
2015-10-26 14:20:00,54.29,54.29,54.24,54.27,99075.0,41.1119,41.1119,41.074,41.0968,99075.0
2015-10-26 14:25:00,54.27,54.28,54.2,54.22,93914.0,41.0968,41.1043,41.0438,41.0589,93914.0
2015-10-26 14:30:00,54.22,54.25,54.21,54.24,80448.0,41.0589,41.0816,41.0513,41.074,80448.0
2015-10-26 14:35:00,54.24,54.24,54.2,54.22,60602.0,41.074,41.074,41.0438,41.0589,60602.0
2015-10-26 14:40:00,54.23,54.24,54.18,54.2,102238.0,41.0665,41.074,41.0286,41.0438,102238.0
2015-10-26 14:45:00,54.2,54.27,54.2,54.22,84441.0,41.0438,41.0968,41.0438,41.0589,84441.0
2015-10-26 14:50:00,54.22,54.25,54.2,54.2,79681.0,41.0589,41.0816,41.0438,41.0438,79681.0
2015-10-26 14:55:00,54.2,54.26,54.2,54.25,114801.0,41.0438,41.0892,41.0438,41.0816,114801.0
2015-10-26 15:00:00,54.25,54.28,54.23,54.25,116421.0,41.0816,41.1043,41.0665,41.0816,116421.0
2015-10-26 15:05:00,54.26,54.27,54.23,54.26,103016.0,41.0892,41.0968,41.0665,41.0892,103016.0
2015-10-26 15:10:00,54.27,54.27,54.2,54.22,102299.0,41.0968,41.0968,41.0438,41.0589,102299.0
2015-10-26 15:15:00,54.22,54.23,54.18,54.21,128955.0,41.0589,41.0665,41.0286,41.0513,128955.0
2015-10-26 15:20:00,54.22,54.23,54.18,54.19,112084.0,41.0589,41.0665,41.0286,41.0362,112084.0
2015-10-26 15:25:00,54.2,54.21,54.18,54.19,106043.0,41.0438,41.0513,41.0286,41.0362,106043.0
2015-10-26 15:30:00,54.2,54.23,54.18,54.18,152846.0,41.0438,41.0665,41.0286,41.0286,152846.0
2015-10-26 15:35:00,54.18,54.19,54.16,54.18,132017.0,41.0286,41.0362,41.0135,41.0286,132017.0
2015-10-26 15:40:00,54.18,54.22,54.16,54.22,188949.0,41.0286,41.0589,41.0135,41.0589,188949.0
2015-10-26 15:45:00,54.22,54.24,54.22,54.23,189893.0,41.0589,41.074,41.0589,41.0665,189893.0
2015-10-26 15:50:00,54.23,54.24,54.23,54.23,357582.0,41.0665,41.074,41.0665,41.0665,357582.0
2015-10-26 15:55:00,54.24,54.35,54.23,54.28,1177451.0,41.074,41.1573,41.0665,41.1043,1177451.0
2015-10-27 09:30:00,53.98,54.09,53.98,54.02,446866.0,40.8772,40.9605,40.8772,40.9075,446866.0
2015-10-27 09:35:00,54.02,54.15,54.01,54.14,171060.0,40.9075,41.0059,40.8999,40.9983,171060.0
2015-10-27 09:40:00,54.14,54.22,54.1,54.2,153080.0,40.9983,41.0589,40.968,41.0438,153080.0
2015-10-27 09:45:00,54.2,54.21,54.06,54.21,203979.0,41.0438,41.0513,40.9377,41.0513,203979.0
2015-10-27 09:50:00,54.2,54.28,54.2,54.24,95390.0,41.0438,41.1043,41.0438,41.074,95390.0
2015-10-27 09:55:00,54.24,54.31,54.21,54.22,92895.0,41.074,41.1271,41.0513,41.0589,92895.0
2015-10-27 10:00:00,54.22,54.25,54.16,54.2,134319.0,41.0589,41.0816,41.0135,41.0438,134319.0
2015-10-27 10:05:00,54.21,54.22,54.16,54.2,74588.0,41.0513,41.0589,41.0135,41.0438,74588.0
2015-10-27 10:10:00,54.2,54.21,54.11,54.14,107185.0,41.0438,41.0513,40.9756,40.9983,107185.0
2015-10-27 10:15:00,54.14,54.15,54.08,54.11,96779.0,40.9983,41.0059,40.9529,40.9756,96779.0
2015-10-27 10:20:00,54.1,54.11,54.0,54.04,126034.0,40.968,40.9756,40.8923,40.9226,126034.0
2015-10-27 10:25:00,54.05,54.13,54.0,54.12,105260.0,40.9302,40.9908,40.8923,40.9832,105260.0
2015-10-27 10:30:00,54.11,54.14,54.09,54.11,87474.0,40.9756,40.9983,40.9605,40.9756,87474.0
2015-10-27 10:35:00,54.11,54.21,54.1,54.21,69008.0,40.9756,41.0513,40.968,41.0513,69008.0
2015-10-27 10:40:00,54.2,54.29,54.2,54.26,138103.0,41.0438,41.1119,41.0438,41.0892,138103.0
2015-10-27 10:45:00,54.27,54.31,54.24,54.28,114693.0,41.0968,41.1271,41.074,41.1043,114693.0
2015-10-27 10:50:00,54.28,54.33,54.23,54.24,85941.0,41.1043,41.1422,41.0665,41.074,85941.0
2015-10-27 10:55:00,54.25,54.29,54.24,54.27,79950.0,41.0816,41.1119,41.074,41.0968,79950.0
2015-10-27 11:00:00,54.27,54.31,54.2,54.29,223700.0,41.0968,41.1271,41.0438,41.1119,223700.0
2015-10-27 11:05:00,54.3,54.3,54.22,54.24,126027.0,41.1195,41.1195,41.0589,41.074,126027.0
2015-10-27 11:10:00,54.23,54.26,54.21,54.24,119549.0,41.0665,41.0892,41.0513,41.074,119549.0
2015-10-27 11:15:00,54.23,54.24,54.16,54.18,79909.0,41.0665,41.074,41.0135,41.0286,79909.0
2015-10-27 11:20:00,54.18,54.21,54.16,54.2,92182.0,41.0286,41.0513,41.0135,41.0438,92182.0
2015-10-27 11:25:00,54.2,54.21,54.13,54.13,87500.0,41.0438,41.0513,40.9908,40.9908,87500.0
2015-10-27 11:30:00,54.13,54.23,54.12,54.15,70408.0,40.9908,41.0665,40.9832,41.0059,70408.0
2015-10-27 11:35:00,54.15,54.21,54.13,54.14,82128.0,41.0059,41.0513,40.9908,40.9983,82128.0
2015-10-27 11:40:00,54.14,54.22,54.12,54.2,69863.0,40.9983,41.0589,40.9832,41.0438,69863.0
2015-10-27 11:45:00,54.2,54.22,54.19,54.19,109272.0,41.0438,41.0589,41.0362,41.0362,109272.0
2015-10-27 11:50:00,54.19,54.21,54.06,54.06,189103.0,41.0362,41.0513,40.9377,40.9377,189103.0
2015-10-27 11:55:00,54.06,54.11,54.03,54.05,212349.0,40.9377,40.9756,40.915,40.9302,212349.0
2015-10-27 12:00:00,54.06,54.11,54.03,54.04,188176.0,40.9377,40.9756,40.915,40.9226,188176.0
2015-10-27 12:05:00,54.04,54.09,53.99,54.02,219234.0,40.9226,40.9605,40.8847,40.9075,219234.0
2015-10-27 12:10:00,54.02,54.02,53.97,54.0,109567.0,40.9075,40.9075,40.8696,40.8923,109567.0
2015-10-27 12:15:00,53.99,54.02,53.95,53.95,97193.0,40.8847,40.9075,40.8544,40.8544,97193.0
2015-10-27 12:20:00,53.96,54.04,53.94,54.01,109656.0,40.862,40.9226,40.8469,40.8999,109656.0
2015-10-27 12:25:00,54.01,54.04,53.98,54.01,101602.0,40.8999,40.9226,40.8772,40.8999,101602.0
2015-10-27 12:30:00,54.01,54.06,54.0,54.01,67423.0,40.8999,40.9377,40.8923,40.8999,67423.0
2015-10-27 12:35:00,54.01,54.06,54.0,54.05,54981.0,40.8999,40.9377,40.8923,40.9302,54981.0
2015-10-27 12:40:00,54.04,54.11,54.02,54.11,75471.0,40.9226,40.9756,40.9075,40.9756,75471.0
2015-10-27 12:45:00,54.11,54.13,54.06,54.07,65395.0,40.9756,40.9908,40.9377,40.9453,65395.0
2015-10-27 12:50:00,54.07,54.07,54.03,54.05,58867.0,40.9453,40.9453,40.915,40.9302,58867.0
2015-10-27 12:55:00,54.05,54.06,53.94,53.94,88865.0,40.9302,40.9377,40.8469,40.8469,88865.0
2015-10-27 13:00:00,53.94,53.94,53.85,53.89,126131.0,40.8469,40.8469,40.7787,40.809,126131.0
2015-10-27 13:05:00,53.9,53.92,53.86,53.91,85837.0,40.8166,40.8317,40.7863,40.8242,85837.0
2015-10-27 13:10:00,53.9,53.93,53.89,53.91,137032.0,40.8166,40.8393,40.809,40.8242,137032.0
2015-10-27 13:15:00,53.91,53.95,53.89,53.93,88826.0,40.8242,40.8544,40.809,40.8393,88826.0
2015-10-27 13:20:00,53.94,53.96,53.93,53.95,43423.0,40.8469,40.862,40.8393,40.8544,43423.0
2015-10-27 13:25:00,53.95,53.97,53.92,53.96,72043.0,40.8544,40.8696,40.8317,40.862,72043.0
2015-10-27 13:30:00,53.96,53.98,53.92,53.97,100036.0,40.862,40.8772,40.8317,40.8696,100036.0
2015-10-27 13:35:00,53.98,53.99,53.95,53.95,73145.0,40.8772,40.8847,40.8544,40.8544,73145.0
2015-10-27 13:40:00,53.96,53.97,53.92,53.92,58224.0,40.862,40.8696,40.8317,40.8317,58224.0
2015-10-27 13:45:00,53.93,53.95,53.88,53.9,67182.0,40.8393,40.8544,40.8014,40.8166,67182.0
2015-10-27 13:50:00,53.9,53.91,53.82,53.85,100230.0,40.8166,40.8242,40.756,40.7787,100230.0
2015-10-27 13:55:00,53.85,53.89,53.84,53.88,81059.0,40.7787,40.809,40.7711,40.8014,81059.0
2015-10-27 14:00:00,53.88,53.95,53.87,53.92,86207.0,40.8014,40.8544,40.7939,40.8317,86207.0
2015-10-27 14:05:00,53.93,53.98,53.92,53.96,58816.0,40.8393,40.8772,40.8317,40.862,58816.0
2015-10-27 14:10:00,53.97,53.97,53.92,53.95,96539.0,40.8696,40.8696,40.8317,40.8544,96539.0
2015-10-27 14:15:00,53.95,53.96,53.83,53.83,106380.0,40.8544,40.862,40.7636,40.7636,106380.0
2015-10-27 14:20:00,53.84,53.87,53.82,53.85,85692.0,40.7711,40.7939,40.756,40.7787,85692.0
2015-10-27 14:25:00,53.84,53.89,53.84,53.87,50357.0,40.7711,40.809,40.7711,40.7939,50357.0
2015-10-27 14:30:00,53.88,53.89,53.84,53.87,109653.0,40.8014,40.809,40.7711,40.7939,109653.0
2015-10-27 14:35:00,53.87,53.96,53.87,53.96,74337.0,40.7939,40.862,40.7939,40.862,74337.0
2015-10-27 14:40:00,53.96,53.98,53.91,53.92,100434.0,40.862,40.8772,40.8242,40.8317,100434.0
2015-10-27 14:45:00,53.91,53.92,53.84,53.89,99025.0,40.8242,40.8317,40.7711,40.809,99025.0
2015-10-27 14:50:00,53.89,53.89,53.83,53.88,95749.0,40.809,40.809,40.7636,40.8014,95749.0
2015-10-27 14:55:00,53.89,53.96,53.88,53.9,117624.0,40.809,40.862,40.8014,40.8166,117624.0
2015-10-27 15:00:00,53.9,53.94,53.88,53.9,109689.0,40.8166,40.8469,40.8014,40.8166,109689.0
2015-10-27 15:05:00,53.91,53.97,53.9,53.95,88577.0,40.8242,40.8696,40.8166,40.8544,88577.0
2015-10-27 15:10:00,53.96,53.99,53.94,53.98,117073.0,40.862,40.8847,40.8469,40.8772,117073.0
2015-10-27 15:15:00,53.98,53.98,53.95,53.95,94983.0,40.8772,40.8772,40.8544,40.8544,94983.0
2015-10-27 15:20:00,53.95,54.02,53.92,53.99,162832.0,40.8544,40.9075,40.8317,40.8847,162832.0
2015-10-27 15:25:00,54.0,54.04,53.99,54.0,138396.0,40.8923,40.9226,40.8847,40.8923,138396.0
2015-10-27 15:30:00,54.01,54.04,53.96,54.0,115575.0,40.8999,40.9226,40.862,40.8923,115575.0
2015-10-27 15:35:00,54.0,54.01,53.93,53.95,105892.0,40.8923,40.8999,40.8393,40.8544,105892.0
2015-10-27 15:40:00,53.95,54.06,53.94,54.02,207802.0,40.8544,40.9377,40.8469,40.9075,207802.0
2015-10-27 15:45:00,54.02,54.04,54.0,54.03,183790.0,40.9075,40.9226,40.8923,40.915,183790.0
2015-10-27 15:50:00,54.03,54.06,54.01,54.06,285834.0,40.915,40.9377,40.8999,40.9377,285834.0
2015-10-27 15:55:00,54.05,54.12,54.05,54.11,740288.0,40.9302,40.9832,40.9302,40.9756,740288.0
2015-10-28 09:30:00,54.24,54.33,54.21,54.21,238933.0,41.074,41.1422,41.0513,41.0513,238933.0
2015-10-28 09:35:00,54.21,54.25,54.17,54.22,197135.0,41.0513,41.0816,41.021,41.0589,197135.0
2015-10-28 09:40:00,54.23,54.31,54.18,54.23,130987.0,41.0665,41.1271,41.0286,41.0665,130987.0
2015-10-28 09:45:00,54.23,54.3,54.22,54.29,115211.0,41.0665,41.1195,41.0589,41.1119,115211.0
2015-10-28 09:50:00,54.29,54.38,54.28,54.36,112050.0,41.1119,41.1801,41.1043,41.1649,112050.0
2015-10-28 09:55:00,54.36,54.4,54.33,54.39,97519.0,41.1649,41.1952,41.1422,41.1876,97519.0
2015-10-28 10:00:00,54.39,54.43,54.36,54.41,137846.0,41.1876,41.2179,41.1649,41.2028,137846.0
2015-10-28 10:05:00,54.41,54.45,54.39,54.4,99354.0,41.2028,41.2331,41.1876,41.1952,99354.0
2015-10-28 10:10:00,54.4,54.44,54.38,54.39,98120.0,41.1952,41.2255,41.1801,41.1876,98120.0
2015-10-28 10:15:00,54.39,54.47,54.38,54.45,110890.0,41.1876,41.2482,41.1801,41.2331,110890.0
2015-10-28 10:20:00,54.45,54.5,54.42,54.44,128240.0,41.2331,41.2709,41.2104,41.2255,128240.0
2015-10-28 10:25:00,54.44,54.5,54.44,54.46,90922.0,41.2255,41.2709,41.2255,41.2406,90922.0
2015-10-28 10:30:00,54.45,54.54,54.45,54.5,135027.0,41.2331,41.3012,41.2331,41.2709,135027.0
2015-10-28 10:35:00,54.49,54.56,54.46,54.56,99766.0,41.2634,41.3164,41.2406,41.3164,99766.0
2015-10-28 10:40:00,54.55,54.63,54.55,54.61,129029.0,41.3088,41.3694,41.3088,41.3542,129029.0
2015-10-28 10:45:00,54.62,54.7,54.61,54.65,120792.0,41.3618,41.4224,41.3542,41.3845,120792.0
2015-10-28 10:50:00,54.65,54.66,54.58,54.6,89230.0,41.3845,41.3921,41.3315,41.3467,89230.0
2015-10-28 10:55:00,54.6,54.7,54.58,54.7,96943.0,41.3467,41.4224,41.3315,41.4224,96943.0
2015-10-28 11:00:00,54.7,54.72,54.63,54.65,111111.0,41.4224,41.4375,41.3694,41.3845,111111.0
2015-10-28 11:05:00,54.65,54.65,54.57,54.59,99237.0,41.3845,41.3845,41.3239,41.3391,99237.0
2015-10-28 11:10:00,54.6,54.69,54.59,54.67,101194.0,41.3467,41.4148,41.3391,41.3997,101194.0
2015-10-28 11:15:00,54.66,54.67,54.58,54.61,192839.0,41.3921,41.3997,41.3315,41.3542,192839.0
2015-10-28 11:20:00,54.6,54.63,54.58,54.63,192026.0,41.3467,41.3694,41.3315,41.3694,192026.0
2015-10-28 11:25:00,54.63,54.65,54.62,54.64,176349.0,41.3694,41.3845,41.3618,41.377,176349.0
2015-10-28 11:30:00,54.64,54.66,54.59,54.64,111572.0,41.377,41.3921,41.3391,41.377,111572.0
2015-10-28 11:35:00,54.64,54.7,54.62,54.63,92473.0,41.377,41.4224,41.3618,41.3694,92473.0
2015-10-28 11:40:00,54.63,54.67,54.62,54.64,127056.0,41.3694,41.3997,41.3618,41.377,127056.0
2015-10-28 11:45:00,54.64,54.65,54.63,54.63,79329.0,41.377,41.3845,41.3694,41.3694,79329.0
2015-10-28 11:50:00,54.63,54.65,54.61,54.63,139812.0,41.3694,41.3845,41.3542,41.3694,139812.0
2015-10-28 11:55:00,54.64,54.65,54.58,54.61,188348.0,41.377,41.3845,41.3315,41.3542,188348.0
2015-10-28 12:00:00,54.6,54.6,54.54,54.57,116521.0,41.3467,41.3467,41.3012,41.3239,116521.0
2015-10-28 12:05:00,54.58,54.58,54.54,54.55,41299.0,41.3315,41.3315,41.3012,41.3088,41299.0
2015-10-28 12:10:00,54.55,54.6,54.52,54.57,122232.0,41.3088,41.3467,41.2861,41.3239,122232.0
2015-10-28 12:15:00,54.57,54.58,54.53,54.55,43016.0,41.3239,41.3315,41.2937,41.3088,43016.0
2015-10-28 12:20:00,54.56,54.58,54.54,54.58,56597.0,41.3164,41.3315,41.3012,41.3315,56597.0
2015-10-28 12:25:00,54.58,54.58,54.51,54.55,56499.0,41.3315,41.3315,41.2785,41.3088,56499.0
2015-10-28 12:30:00,54.54,54.56,54.52,54.52,50693.0,41.3012,41.3164,41.2861,41.2861,50693.0
2015-10-28 12:35:00,54.53,54.53,54.48,54.51,62071.0,41.2937,41.2937,41.2558,41.2785,62071.0
2015-10-28 12:40:00,54.51,54.51,54.43,54.45,81852.0,41.2785,41.2785,41.2179,41.2331,81852.0
2015-10-28 12:45:00,54.46,54.51,54.44,54.51,40928.0,41.2406,41.2785,41.2255,41.2785,40928.0
2015-10-28 12:50:00,54.51,54.56,54.51,54.54,44616.0,41.2785,41.3164,41.2785,41.3012,44616.0
2015-10-28 12:55:00,54.53,54.59,54.53,54.55,47941.0,41.2937,41.3391,41.2937,41.3088,47941.0
2015-10-28 13:00:00,54.55,54.59,54.53,54.58,41503.0,41.3088,41.3391,41.2937,41.3315,41503.0
2015-10-28 13:05:00,54.58,54.62,54.57,54.6,95301.0,41.3315,41.3618,41.3239,41.3467,95301.0
2015-10-28 13:10:00,54.6,54.63,54.57,54.6,106955.0,41.3467,41.3694,41.3239,41.3467,106955.0
2015-10-28 13:15:00,54.61,54.66,54.58,54.64,86801.0,41.3542,41.3921,41.3315,41.377,86801.0
2015-10-28 13:20:00,54.64,54.65,54.56,54.57,89360.0,41.377,41.3845,41.3164,41.3239,89360.0
2015-10-28 13:25:00,54.57,54.6,54.54,54.54,80056.0,41.3239,41.3467,41.3012,41.3012,80056.0
2015-10-28 13:30:00,54.55,54.59,54.5,54.58,120696.0,41.3088,41.3391,41.2709,41.3315,120696.0
2015-10-28 13:35:00,54.58,54.63,54.56,54.62,68172.0,41.3315,41.3694,41.3164,41.3618,68172.0
2015-10-28 13:40:00,54.62,54.7,54.62,54.69,96490.0,41.3618,41.4224,41.3618,41.4148,96490.0
2015-10-28 13:45:00,54.69,54.72,54.67,54.67,101132.0,41.4148,41.4375,41.3997,41.3997,101132.0
2015-10-28 13:50:00,54.67,54.69,54.6,54.64,105537.0,41.3997,41.4148,41.3467,41.377,105537.0
2015-10-28 13:55:00,54.64,54.68,54.63,54.66,211272.0,41.377,41.4072,41.3694,41.3921,211272.0
2015-10-28 14:00:00,54.66,54.88,54.59,54.75,579132.0,41.3921,41.5587,41.3391,41.4603,579132.0
2015-10-28 14:05:00,54.76,55.0,54.72,54.96,267339.0,41.4678,41.6496,41.4375,41.6193,267339.0
2015-10-28 14:10:00,54.96,55.08,54.84,54.87,694872.0,41.6193,41.7102,41.5284,41.5511,694872.0
2015-10-28 14:15:00,54.88,54.94,54.83,54.87,242281.0,41.5587,41.6041,41.5208,41.5511,242281.0
2015-10-28 14:20:00,54.87,54.98,54.83,54.89,379832.0,41.5511,41.6344,41.5208,41.5663,379832.0
2015-10-28 14:25:00,54.89,55.03,54.87,55.02,329551.0,41.5663,41.6723,41.5511,41.6647,329551.0
2015-10-28 14:30:00,55.02,55.03,54.77,54.81,191098.0,41.6647,41.6723,41.4754,41.5057,191098.0
2015-10-28 14:35:00,54.8,55.0,54.76,54.98,317247.0,41.4981,41.6496,41.4678,41.6344,317247.0
2015-10-28 14:40:00,54.99,55.12,54.98,55.03,271283.0,41.642,41.7404,41.6344,41.6723,271283.0
2015-10-28 14:45:00,55.03,55.16,54.99,55.11,239946.0,41.6723,41.7707,41.642,41.7329,239946.0
2015-10-28 14:50:00,55.1,55.25,55.09,55.25,263021.0,41.7253,41.8389,41.7177,41.8389,263021.0
2015-10-28 14:55:00,55.24,55.29,55.18,55.26,265465.0,41.8313,41.8692,41.7859,41.8465,265465.0
2015-10-28 15:00:00,55.27,55.38,55.19,55.35,281616.0,41.854,41.9373,41.7935,41.9146,281616.0
2015-10-28 15:05:00,55.35,55.5,55.33,55.38,315511.0,41.9146,42.0282,41.8995,41.9373,315511.0
2015-10-28 15:10:00,55.38,55.39,55.24,55.3,286212.0,41.9373,41.9449,41.8313,41.8768,286212.0
2015-10-28 15:15:00,55.3,55.35,55.15,55.15,229019.0,41.8768,41.9146,41.7632,41.7632,229019.0
2015-10-28 15:20:00,55.15,55.15,55.06,55.07,304057.0,41.7632,41.7632,41.695,41.7026,304057.0
2015-10-28 15:25:00,55.07,55.19,55.06,55.18,249587.0,41.7026,41.7935,41.695,41.7859,249587.0
2015-10-28 15:30:00,55.18,55.23,55.05,55.06,298919.0,41.7859,41.8237,41.6874,41.695,298919.0
2015-10-28 15:35:00,55.06,55.25,55.06,55.22,340972.0,41.695,41.8389,41.695,41.8162,340972.0
2015-10-28 15:40:00,55.22,55.31,55.19,55.29,266311.0,41.8162,41.8843,41.7935,41.8692,266311.0
2015-10-28 15:45:00,55.29,55.41,55.28,55.34,577667.0,41.8692,41.96,41.8616,41.907,577667.0
2015-10-28 15:50:00,55.34,55.36,55.25,55.36,339531.0,41.907,41.9222,41.8389,41.9222,339531.0
2015-10-28 15:55:00,55.36,55.44,55.33,55.44,983236.0,41.9222,41.9828,41.8995,41.9828,983236.0
2015-10-29 09:30:00,55.39,55.43,55.23,55.25,277701.0,41.9449,41.9752,41.8237,41.8389,277701.0
2015-10-29 09:35:00,55.28,55.36,55.2,55.32,188482.0,41.8616,41.9222,41.801,41.8919,188482.0
2015-10-29 09:40:00,55.32,55.47,55.25,55.45,174815.0,41.8919,42.0055,41.8389,41.9903,174815.0
2015-10-29 09:45:00,55.47,55.57,55.45,55.52,192442.0,42.0055,42.0812,41.9903,42.0433,192442.0
2015-10-29 09:50:00,55.52,55.55,55.34,55.41,225303.0,42.0433,42.0661,41.907,41.96,225303.0
2015-10-29 09:55:00,55.41,55.49,55.4,55.42,122029.0,41.96,42.0206,41.9525,41.9676,122029.0
2015-10-29 10:00:00,55.41,55.43,55.26,55.31,133643.0,41.96,41.9752,41.8465,41.8843,133643.0
2015-10-29 10:05:00,55.31,55.39,55.3,55.34,140721.0,41.8843,41.9449,41.8768,41.907,140721.0
2015-10-29 10:10:00,55.33,55.4,55.25,55.26,135669.0,41.8995,41.9525,41.8389,41.8465,135669.0
2015-10-29 10:15:00,55.25,55.26,55.13,55.15,165128.0,41.8389,41.8465,41.748,41.7632,165128.0
2015-10-29 10:20:00,55.15,55.2,55.09,55.14,87380.0,41.7632,41.801,41.7177,41.7556,87380.0
2015-10-29 10:25:00,55.15,55.23,55.09,55.13,103870.0,41.7632,41.8237,41.7177,41.748,103870.0
2015-10-29 10:30:00,55.13,55.14,55.05,55.05,166072.0,41.748,41.7556,41.6874,41.6874,166072.0
2015-10-29 10:35:00,55.06,55.06,54.98,54.99,404167.0,41.695,41.695,41.6344,41.642,404167.0
2015-10-29 10:40:00,54.99,55.11,54.99,55.1,84148.0,41.642,41.7329,41.642,41.7253,84148.0
2015-10-29 10:45:00,55.1,55.1,54.95,54.95,92590.0,41.7253,41.7253,41.6117,41.6117,92590.0
2015-10-29 10:50:00,54.95,55.02,54.91,55.02,301186.0,41.6117,41.6647,41.5814,41.6647,301186.0
2015-10-29 10:55:00,55.01,55.13,55.0,55.09,167377.0,41.6571,41.748,41.6496,41.7177,167377.0
2015-10-29 11:00:00,55.1,55.15,55.06,55.09,134234.0,41.7253,41.7632,41.695,41.7177,134234.0
2015-10-29 11:05:00,55.1,55.19,55.08,55.19,73917.0,41.7253,41.7935,41.7102,41.7935,73917.0
2015-10-29 11:10:00,55.18,55.19,55.13,55.14,50951.0,41.7859,41.7935,41.748,41.7556,50951.0
2015-10-29 11:15:00,55.12,55.22,55.11,55.21,119686.0,41.7404,41.8162,41.7329,41.8086,119686.0
2015-10-29 11:20:00,55.21,55.22,55.0,55.0,136850.0,41.8086,41.8162,41.6496,41.6496,136850.0
2015-10-29 11:25:00,55.01,55.09,54.96,55.05,234521.0,41.6571,41.7177,41.6193,41.6874,234521.0
2015-10-29 11:30:00,55.05,55.17,55.05,55.16,76667.0,41.6874,41.7783,41.6874,41.7707,76667.0
2015-10-29 11:35:00,55.15,55.25,55.15,55.25,93331.0,41.7632,41.8389,41.7632,41.8389,93331.0
2015-10-29 11:40:00,55.24,55.29,55.22,55.27,125429.0,41.8313,41.8692,41.8162,41.854,125429.0
2015-10-29 11:45:00,55.28,55.29,55.18,55.18,48920.0,41.8616,41.8692,41.7859,41.7859,48920.0
2015-10-29 11:50:00,55.19,55.25,55.18,55.23,50948.0,41.7935,41.8389,41.7859,41.8237,50948.0
2015-10-29 11:55:00,55.23,55.25,55.22,55.25,42397.0,41.8237,41.8389,41.8162,41.8389,42397.0
2015-10-29 12:00:00,55.24,55.27,55.21,55.22,123522.0,41.8313,41.854,41.8086,41.8162,123522.0
2015-10-29 12:05:00,55.22,55.24,55.17,55.22,79499.0,41.8162,41.8313,41.7783,41.8162,79499.0
2015-10-29 12:10:00,55.22,55.23,55.17,55.22,68968.0,41.8162,41.8237,41.7783,41.8162,68968.0
2015-10-29 12:15:00,55.22,55.25,55.19,55.22,39192.0,41.8162,41.8389,41.7935,41.8162,39192.0
2015-10-29 12:20:00,55.21,55.25,55.2,55.21,54246.0,41.8086,41.8389,41.801,41.8086,54246.0
2015-10-29 12:25:00,55.21,55.25,55.17,55.25,80559.0,41.8086,41.8389,41.7783,41.8389,80559.0
2015-10-29 12:30:00,55.26,55.28,55.21,55.25,111208.0,41.8465,41.8616,41.8086,41.8389,111208.0
2015-10-29 12:35:00,55.26,55.33,55.25,55.27,93912.0,41.8465,41.8995,41.8389,41.854,93912.0
2015-10-29 12:40:00,55.28,55.28,55.23,55.27,56264.0,41.8616,41.8616,41.8237,41.854,56264.0
2015-10-29 12:45:00,55.27,55.29,55.19,55.2,59416.0,41.854,41.8692,41.7935,41.801,59416.0
2015-10-29 12:50:00,55.19,55.21,55.14,55.15,91256.0,41.7935,41.8086,41.7556,41.7632,91256.0
2015-10-29 12:55:00,55.15,55.17,55.12,55.13,58594.0,41.7632,41.7783,41.7404,41.748,58594.0
2015-10-29 13:00:00,55.12,55.19,55.11,55.17,43035.0,41.7404,41.7935,41.7329,41.7783,43035.0
2015-10-29 13:05:00,55.18,55.25,55.17,55.23,78940.0,41.7859,41.8389,41.7783,41.8237,78940.0
2015-10-29 13:10:00,55.23,55.25,55.21,55.23,52223.0,41.8237,41.8389,41.8086,41.8237,52223.0
2015-10-29 13:15:00,55.24,55.33,55.23,55.32,62403.0,41.8313,41.8995,41.8237,41.8919,62403.0
2015-10-29 13:20:00,55.31,55.32,55.23,55.23,55449.0,41.8843,41.8919,41.8237,41.8237,55449.0
2015-10-29 13:25:00,55.23,55.26,55.18,55.18,51441.0,41.8237,41.8465,41.7859,41.7859,51441.0
2015-10-29 13:30:00,55.18,55.21,55.14,55.15,118596.0,41.7859,41.8086,41.7556,41.7632,118596.0
2015-10-29 13:35:00,55.15,55.17,55.12,55.12,60642.0,41.7632,41.7783,41.7404,41.7404,60642.0
2015-10-29 13:40:00,55.13,55.14,55.08,55.08,68452.0,41.748,41.7556,41.7102,41.7102,68452.0
2015-10-29 13:45:00,55.09,55.13,55.07,55.08,99020.0,41.7177,41.748,41.7026,41.7102,99020.0
2015-10-29 13:50:00,55.08,55.1,55.04,55.09,69783.0,41.7102,41.7253,41.6799,41.7177,69783.0
2015-10-29 13:55:00,55.08,55.12,55.07,55.1,71582.0,41.7102,41.7404,41.7026,41.7253,71582.0
2015-10-29 14:00:00,55.1,55.16,55.09,55.14,96198.0,41.7253,41.7707,41.7177,41.7556,96198.0
2015-10-29 14:05:00,55.15,55.19,55.14,55.16,63449.0,41.7632,41.7935,41.7556,41.7707,63449.0
2015-10-29 14:10:00,55.15,55.16,55.1,55.12,74496.0,41.7632,41.7707,41.7253,41.7404,74496.0
2015-10-29 14:15:00,55.11,55.12,55.06,55.07,111863.0,41.7329,41.7404,41.695,41.7026,111863.0
2015-10-29 14:20:00,55.08,55.16,55.07,55.16,93715.0,41.7102,41.7707,41.7026,41.7707,93715.0
2015-10-29 14:25:00,55.16,55.17,55.11,55.13,100553.0,41.7707,41.7783,41.7329,41.748,100553.0
2015-10-29 14:30:00,55.13,55.16,55.09,55.09,40346.0,41.748,41.7707,41.7177,41.7177,40346.0
2015-10-29 14:35:00,55.09,55.09,55.04,55.06,80564.0,41.7177,41.7177,41.6799,41.695,80564.0
2015-10-29 14:40:00,55.06,55.09,55.02,55.02,109330.0,41.695,41.7177,41.6647,41.6647,109330.0
2015-10-29 14:45:00,55.02,55.03,54.99,54.99,227612.0,41.6647,41.6723,41.642,41.642,227612.0
2015-10-29 14:50:00,54.99,55.06,54.99,55.05,111484.0,41.642,41.695,41.642,41.6874,111484.0
2015-10-29 14:55:00,55.06,55.08,55.02,55.05,136712.0,41.695,41.7102,41.6647,41.6874,136712.0
2015-10-29 15:00:00,55.05,55.08,54.99,55.0,151277.0,41.6874,41.7102,41.642,41.6496,151277.0
2015-10-29 15:05:00,55.01,55.01,54.93,54.97,159815.0,41.6571,41.6571,41.5966,41.6269,159815.0
2015-10-29 15:10:00,54.97,54.99,54.92,54.98,232421.0,41.6269,41.642,41.589,41.6344,232421.0
2015-10-29 15:15:00,54.99,55.03,54.96,55.03,284836.0,41.642,41.6723,41.6193,41.6723,284836.0
2015-10-29 15:20:00,55.02,55.05,55.01,55.04,152764.0,41.6647,41.6874,41.6571,41.6799,152764.0
2015-10-29 15:25:00,55.05,55.07,55.04,55.04,123669.0,41.6874,41.7026,41.6799,41.6799,123669.0
2015-10-29 15:30:00,55.05,55.07,55.04,55.07,98973.0,41.6874,41.7026,41.6799,41.7026,98973.0
2015-10-29 15:35:00,55.06,55.1,55.03,55.08,182090.0,41.695,41.7253,41.6723,41.7102,182090.0
2015-10-29 15:40:00,55.08,55.17,55.08,55.15,240708.0,41.7102,41.7783,41.7102,41.7632,240708.0
2015-10-29 15:45:00,55.16,55.17,55.11,55.13,188684.0,41.7707,41.7783,41.7329,41.748,188684.0
2015-10-29 15:50:00,55.13,55.14,55.07,55.09,184190.0,41.748,41.7556,41.7026,41.7177,184190.0
2015-10-29 15:55:00,55.09,55.1,55.01,55.08,428142.0,41.7177,41.7253,41.6571,41.7102,428142.0
2015-10-30 09:30:00,55.07,55.07,54.77,54.77,414198.0,41.7026,41.7026,41.4754,41.4754,414198.0
2015-10-30 09:35:00,54.77,55.05,54.76,54.91,238694.0,41.4754,41.6874,41.4678,41.5814,238694.0
2015-10-30 09:40:00,54.91,54.93,54.79,54.91,188201.0,41.5814,41.5966,41.4905,41.5814,188201.0
2015-10-30 09:45:00,54.9,54.99,54.78,54.8,295393.0,41.5738,41.642,41.483,41.4981,295393.0
2015-10-30 09:50:00,54.79,54.82,54.69,54.79,179088.0,41.4905,41.5133,41.4148,41.4905,179088.0
2015-10-30 09:55:00,54.8,54.82,54.71,54.72,125611.0,41.4981,41.5133,41.43,41.4375,125611.0
2015-10-30 10:00:00,54.72,54.81,54.66,54.78,264339.0,41.4375,41.5057,41.3921,41.483,264339.0
2015-10-30 10:05:00,54.78,54.79,54.7,54.71,171757.0,41.483,41.4905,41.4224,41.43,171757.0
2015-10-30 10:10:00,54.71,54.74,54.62,54.63,220387.0,41.43,41.4527,41.3618,41.3694,220387.0
2015-10-30 10:15:00,54.63,54.67,54.59,54.65,188835.0,41.3694,41.3997,41.3391,41.3845,188835.0
2015-10-30 10:20:00,54.66,54.66,54.63,54.64,163880.0,41.3921,41.3921,41.3694,41.377,163880.0
2015-10-30 10:25:00,54.64,54.65,54.54,54.57,190649.0,41.377,41.3845,41.3012,41.3239,190649.0
2015-10-30 10:30:00,54.57,54.59,54.53,54.57,199680.0,41.3239,41.3391,41.2937,41.3239,199680.0
2015-10-30 10:35:00,54.57,54.65,54.56,54.6,211855.0,41.3239,41.3845,41.3164,41.3467,211855.0
2015-10-30 10:40:00,54.6,54.65,54.58,54.64,230548.0,41.3467,41.3845,41.3315,41.377,230548.0
2015-10-30 10:45:00,54.64,54.65,54.56,54.58,118272.0,41.377,41.3845,41.3164,41.3315,118272.0
2015-10-30 10:50:00,54.58,54.61,54.58,54.59,116930.0,41.3315,41.3542,41.3315,41.3391,116930.0
2015-10-30 10:55:00,54.59,54.59,54.55,54.56,121461.0,41.3391,41.3391,41.3088,41.3164,121461.0
2015-10-30 11:00:00,54.57,54.59,54.53,54.53,112871.0,41.3239,41.3391,41.2937,41.2937,112871.0
2015-10-30 11:05:00,54.54,54.6,54.52,54.59,174013.0,41.3012,41.3467,41.2861,41.3391,174013.0
2015-10-30 11:10:00,54.6,54.61,54.54,54.55,95030.0,41.3467,41.3542,41.3012,41.3088,95030.0
2015-10-30 11:15:00,54.55,54.56,54.52,54.54,121495.0,41.3088,41.3164,41.2861,41.3012,121495.0
2015-10-30 11:20:00,54.54,54.6,54.53,54.6,187737.0,41.3012,41.3467,41.2937,41.3467,187737.0
2015-10-30 11:25:00,54.6,54.64,54.58,54.63,112948.0,41.3467,41.377,41.3315,41.3694,112948.0
2015-10-30 11:30:00,54.63,54.65,54.58,54.58,138166.0,41.3694,41.3845,41.3315,41.3315,138166.0
2015-10-30 11:35:00,54.57,54.58,54.49,54.5,96734.0,41.3239,41.3315,41.2634,41.2709,96734.0
2015-10-30 11:40:00,54.5,54.51,54.49,54.5,99344.0,41.2709,41.2785,41.2634,41.2709,99344.0
2015-10-30 11:45:00,54.49,54.5,54.48,54.5,106103.0,41.2634,41.2709,41.2558,41.2709,106103.0
2015-10-30 11:50:00,54.49,54.52,54.48,54.48,177028.0,41.2634,41.2861,41.2558,41.2558,177028.0
2015-10-30 11:55:00,54.49,54.5,54.46,54.47,125227.0,41.2634,41.2709,41.2406,41.2482,125227.0
2015-10-30 12:00:00,54.47,54.47,54.44,54.45,77462.0,41.2482,41.2482,41.2255,41.2331,77462.0
2015-10-30 12:05:00,54.44,54.45,54.4,54.42,71841.0,41.2255,41.2331,41.1952,41.2104,71841.0
2015-10-30 12:10:00,54.41,54.48,54.41,54.45,131365.0,41.2028,41.2558,41.2028,41.2331,131365.0
2015-10-30 12:15:00,54.44,54.46,54.42,54.42,99199.0,41.2255,41.2406,41.2104,41.2104,99199.0
2015-10-30 12:20:00,54.43,54.48,54.42,54.44,193116.0,41.2179,41.2558,41.2104,41.2255,193116.0
2015-10-30 12:25:00,54.44,54.44,54.4,54.4,91249.0,41.2255,41.2255,41.1952,41.1952,91249.0
2015-10-30 12:30:00,54.41,54.5,54.4,54.49,202177.0,41.2028,41.2709,41.1952,41.2634,202177.0
2015-10-30 12:35:00,54.48,54.49,54.43,54.45,172847.0,41.2558,41.2634,41.2179,41.2331,172847.0
2015-10-30 12:40:00,54.46,54.48,54.39,54.43,104329.0,41.2406,41.2558,41.1876,41.2179,104329.0
2015-10-30 12:45:00,54.43,54.43,54.4,54.4,75877.0,41.2179,41.2179,41.1952,41.1952,75877.0
2015-10-30 12:50:00,54.41,54.45,54.39,54.44,83248.0,41.2028,41.2331,41.1876,41.2255,83248.0
2015-10-30 12:55:00,54.45,54.54,54.44,54.51,201693.0,41.2331,41.3012,41.2255,41.2785,201693.0
2015-10-30 13:00:00,54.51,54.52,54.48,54.51,90661.0,41.2785,41.2861,41.2558,41.2785,90661.0
2015-10-30 13:05:00,54.52,54.53,54.47,54.48,75546.0,41.2861,41.2937,41.2482,41.2558,75546.0
2015-10-30 13:10:00,54.48,54.49,54.44,54.48,96710.0,41.2558,41.2634,41.2255,41.2558,96710.0
2015-10-30 13:15:00,54.49,54.51,54.45,54.46,77092.0,41.2634,41.2785,41.2331,41.2406,77092.0
2015-10-30 13:20:00,54.44,54.47,54.43,54.45,68997.0,41.2255,41.2482,41.2179,41.2331,68997.0
2015-10-30 13:25:00,54.45,54.46,54.42,54.44,90137.0,41.2331,41.2406,41.2104,41.2255,90137.0
2015-10-30 13:30:00,54.44,54.44,54.42,54.43,54852.0,41.2255,41.2255,41.2104,41.2179,54852.0
2015-10-30 13:35:00,54.43,54.53,54.42,54.52,114463.0,41.2179,41.2937,41.2104,41.2861,114463.0
2015-10-30 13:40:00,54.52,54.54,54.47,54.48,83066.0,41.2861,41.3012,41.2482,41.2558,83066.0
2015-10-30 13:45:00,54.47,54.55,54.46,54.53,125124.0,41.2482,41.3088,41.2406,41.2937,125124.0
2015-10-30 13:50:00,54.54,54.54,54.45,54.46,70989.0,41.3012,41.3012,41.2331,41.2406,70989.0
2015-10-30 13:55:00,54.45,54.46,54.44,54.44,69851.0,41.2331,41.2406,41.2255,41.2255,69851.0
2015-10-30 14:00:00,54.44,54.46,54.4,54.45,86461.0,41.2255,41.2406,41.1952,41.2331,86461.0
2015-10-30 14:05:00,54.46,54.46,54.38,54.4,149615.0,41.2406,41.2406,41.1801,41.1952,149615.0
2015-10-30 14:10:00,54.4,54.44,54.36,54.37,164647.0,41.1952,41.2255,41.1649,41.1725,164647.0
2015-10-30 14:15:00,54.36,54.37,54.32,54.32,77822.0,41.1649,41.1725,41.1346,41.1346,77822.0
2015-10-30 14:20:00,54.32,54.32,54.25,54.3,215421.0,41.1346,41.1346,41.0816,41.1195,215421.0
2015-10-30 14:25:00,54.3,54.31,54.26,54.27,117128.0,41.1195,41.1271,41.0892,41.0968,117128.0
2015-10-30 14:30:00,54.27,54.27,54.24,54.25,143559.0,41.0968,41.0968,41.074,41.0816,143559.0
2015-10-30 14:35:00,54.26,54.26,54.18,54.19,240754.0,41.0892,41.0892,41.0286,41.0362,240754.0
2015-10-30 14:40:00,54.19,54.21,54.16,54.2,243377.0,41.0362,41.0513,41.0135,41.0438,243377.0
2015-10-30 14:45:00,54.2,54.22,54.11,54.12,309537.0,41.0438,41.0589,40.9756,40.9832,309537.0
2015-10-30 14:50:00,54.12,54.18,54.11,54.16,185375.0,40.9832,41.0286,40.9756,41.0135,185375.0
2015-10-30 14:55:00,54.16,54.17,54.07,54.08,99523.0,41.0135,41.021,40.9453,40.9529,99523.0
2015-10-30 15:00:00,54.07,54.11,54.03,54.11,247264.0,40.9453,40.9756,40.915,40.9756,247264.0
2015-10-30 15:05:00,54.11,54.13,54.05,54.12,144088.0,40.9756,40.9908,40.9302,40.9832,144088.0
2015-10-30 15:10:00,54.12,54.19,54.09,54.16,293801.0,40.9832,41.0362,40.9605,41.0135,293801.0
2015-10-30 15:15:00,54.16,54.29,54.16,54.26,210352.0,41.0135,41.1119,41.0135,41.0892,210352.0
2015-10-30 15:20:00,54.26,54.32,54.25,54.26,214074.0,41.0892,41.1346,41.0816,41.0892,214074.0
2015-10-30 15:25:00,54.26,54.27,54.13,54.14,179039.0,41.0892,41.0968,40.9908,40.9983,179039.0
2015-10-30 15:30:00,54.14,54.18,54.12,54.16,233764.0,40.9983,41.0286,40.9832,41.0135,233764.0
2015-10-30 15:35:00,54.16,54.18,54.11,54.16,205358.0,41.0135,41.0286,40.9756,41.0135,205358.0
2015-10-30 15:40:00,54.16,54.27,54.15,54.25,365949.0,41.0135,41.0968,41.0059,41.0816,365949.0
2015-10-30 15:45:00,54.25,54.42,54.25,54.4,567194.0,41.0816,41.2104,41.0816,41.1952,567194.0
2015-10-30 15:50:00,54.41,54.41,54.32,54.32,388377.0,41.2028,41.2028,41.1346,41.1346,388377.0
2015-10-30 15:55:00,54.32,54.32,54.14,54.15,1300767.0,41.1346,41.1346,40.9983,41.0059,1300767.0
2015-11-02 09:30:00,54.21,54.52,54.13,54.48,515634.0,41.0513,41.2861,40.9908,41.2558,515634.0
2015-11-02 09:35:00,54.48,54.67,54.47,54.6,166360.0,41.2558,41.3997,41.2482,41.3467,166360.0
2015-11-02 09:40:00,54.6,54.66,54.51,54.51,142893.0,41.3467,41.3921,41.2785,41.2785,142893.0
2015-11-02 09:45:00,54.52,54.6,54.46,54.54,196701.0,41.2861,41.3467,41.2406,41.3012,196701.0
2015-11-02 09:50:00,54.55,54.59,54.51,54.54,110749.0,41.3088,41.3391,41.2785,41.3012,110749.0
2015-11-02 09:55:00,54.54,54.55,54.49,54.52,57022.0,41.3012,41.3088,41.2634,41.2861,57022.0
2015-11-02 10:00:00,54.52,54.55,54.47,54.55,95352.0,41.2861,41.3088,41.2482,41.3088,95352.0
2015-11-02 10:05:00,54.55,54.58,54.48,54.54,111399.0,41.3088,41.3315,41.2558,41.3012,111399.0
2015-11-02 10:10:00,54.54,54.58,54.49,54.49,151937.0,41.3012,41.3315,41.2634,41.2634,151937.0
2015-11-02 10:15:00,54.5,54.56,54.46,54.55,122787.0,41.2709,41.3164,41.2406,41.3088,122787.0
2015-11-02 10:20:00,54.55,54.57,54.5,54.55,90591.0,41.3088,41.3239,41.2709,41.3088,90591.0
2015-11-02 10:25:00,54.55,54.61,54.55,54.56,94195.0,41.3088,41.3542,41.3088,41.3164,94195.0
2015-11-02 10:30:00,54.57,54.57,54.5,54.52,63172.0,41.3239,41.3239,41.2709,41.2861,63172.0
2015-11-02 10:35:00,54.52,54.55,54.5,54.51,48124.0,41.2861,41.3088,41.2709,41.2785,48124.0
2015-11-02 10:40:00,54.51,54.53,54.44,54.52,66745.0,41.2785,41.2937,41.2255,41.2861,66745.0
2015-11-02 10:45:00,54.51,54.54,54.46,54.51,75774.0,41.2785,41.3012,41.2406,41.2785,75774.0
2015-11-02 10:50:00,54.5,54.54,54.49,54.53,74264.0,41.2709,41.3012,41.2634,41.2937,74264.0
2015-11-02 10:55:00,54.53,54.57,54.49,54.55,100154.0,41.2937,41.3239,41.2634,41.3088,100154.0
2015-11-02 11:00:00,54.55,54.57,54.47,54.53,82845.0,41.3088,41.3239,41.2482,41.2937,82845.0
2015-11-02 11:05:00,54.54,54.66,54.53,54.61,107141.0,41.3012,41.3921,41.2937,41.3542,107141.0
2015-11-02 11:10:00,54.62,54.64,54.56,54.56,84778.0,41.3618,41.377,41.3164,41.3164,84778.0
2015-11-02 11:15:00,54.57,54.59,54.51,54.51,53514.0,41.3239,41.3391,41.2785,41.2785,53514.0
2015-11-02 11:20:00,54.51,54.53,54.48,54.53,64533.0,41.2785,41.2937,41.2558,41.2937,64533.0
2015-11-02 11:25:00,54.52,54.54,54.49,54.5,53600.0,41.2861,41.3012,41.2634,41.2709,53600.0
2015-11-02 11:30:00,54.51,54.53,54.46,54.46,31321.0,41.2785,41.2937,41.2406,41.2406,31321.0
2015-11-02 11:35:00,54.46,54.5,54.44,54.44,57227.0,41.2406,41.2709,41.2255,41.2255,57227.0
2015-11-02 11:40:00,54.44,54.49,54.4,54.41,87405.0,41.2255,41.2634,41.1952,41.2028,87405.0
2015-11-02 11:45:00,54.4,54.43,54.37,54.41,57362.0,41.1952,41.2179,41.1725,41.2028,57362.0
2015-11-02 11:50:00,54.41,54.48,54.4,54.47,75668.0,41.2028,41.2558,41.1952,41.2482,75668.0
2015-11-02 11:55:00,54.47,54.5,54.44,54.49,53003.0,41.2482,41.2709,41.2255,41.2634,53003.0
2015-11-02 12:00:00,54.48,54.49,54.44,54.46,29504.0,41.2558,41.2634,41.2255,41.2406,29504.0
2015-11-02 12:05:00,54.45,54.48,54.42,54.42,43245.0,41.2331,41.2558,41.2104,41.2104,43245.0
2015-11-02 12:10:00,54.43,54.46,54.41,54.41,55225.0,41.2179,41.2406,41.2028,41.2028,55225.0
2015-11-02 12:15:00,54.42,54.47,54.41,54.46,51224.0,41.2104,41.2482,41.2028,41.2406,51224.0
2015-11-02 12:20:00,54.46,54.49,54.45,54.49,95198.0,41.2406,41.2634,41.2331,41.2634,95198.0
2015-11-02 12:25:00,54.49,54.51,54.47,54.48,52455.0,41.2634,41.2785,41.2482,41.2558,52455.0
2015-11-02 12:30:00,54.49,54.5,54.44,54.5,82797.0,41.2634,41.2709,41.2255,41.2709,82797.0
2015-11-02 12:35:00,54.5,54.52,54.46,54.5,57735.0,41.2709,41.2861,41.2406,41.2709,57735.0
2015-11-02 12:40:00,54.5,54.52,54.46,54.47,55721.0,41.2709,41.2861,41.2406,41.2482,55721.0
2015-11-02 12:45:00,54.47,54.5,54.47,54.47,42021.0,41.2482,41.2709,41.2482,41.2482,42021.0
2015-11-02 12:50:00,54.47,54.48,54.45,54.46,69432.0,41.2482,41.2558,41.2331,41.2406,69432.0
2015-11-02 12:55:00,54.46,54.52,54.44,54.51,62556.0,41.2406,41.2861,41.2255,41.2785,62556.0
2015-11-02 13:00:00,54.51,54.55,54.5,54.53,45053.0,41.2785,41.3088,41.2709,41.2937,45053.0
2015-11-02 13:05:00,54.53,54.56,54.52,54.55,66318.0,41.2937,41.3164,41.2861,41.3088,66318.0
2015-11-02 13:10:00,54.54,54.55,54.5,54.5,42679.0,41.3012,41.3088,41.2709,41.2709,42679.0
2015-11-02 13:15:00,54.51,54.51,54.44,54.45,64763.0,41.2785,41.2785,41.2255,41.2331,64763.0
2015-11-02 13:20:00,54.45,54.51,54.44,54.45,74564.0,41.2331,41.2785,41.2255,41.2331,74564.0
2015-11-02 13:25:00,54.45,54.52,54.45,54.52,74012.0,41.2331,41.2861,41.2331,41.2861,74012.0
2015-11-02 13:30:00,54.51,54.52,54.47,54.5,87286.0,41.2785,41.2861,41.2482,41.2709,87286.0
2015-11-02 13:35:00,54.5,54.52,54.47,54.49,86684.0,41.2709,41.2861,41.2482,41.2634,86684.0
2015-11-02 13:40:00,54.49,54.52,54.46,54.51,56112.0,41.2634,41.2861,41.2406,41.2785,56112.0
2015-11-02 13:45:00,54.51,54.52,54.47,54.5,52663.0,41.2785,41.2861,41.2482,41.2709,52663.0
2015-11-02 13:50:00,54.51,54.54,54.5,54.53,48890.0,41.2785,41.3012,41.2709,41.2937,48890.0
2015-11-02 13:55:00,54.52,54.57,54.51,54.57,63401.0,41.2861,41.3239,41.2785,41.3239,63401.0
2015-11-02 14:00:00,54.56,54.62,54.56,54.59,89482.0,41.3164,41.3618,41.3164,41.3391,89482.0
2015-11-02 14:05:00,54.59,54.61,54.56,54.59,87619.0,41.3391,41.3542,41.3164,41.3391,87619.0
2015-11-02 14:10:00,54.59,54.62,54.57,54.61,75958.0,41.3391,41.3618,41.3239,41.3542,75958.0
2015-11-02 14:15:00,54.61,54.61,54.58,54.59,49546.0,41.3542,41.3542,41.3315,41.3391,49546.0
2015-11-02 14:20:00,54.59,54.61,54.58,54.6,153646.0,41.3391,41.3542,41.3315,41.3467,153646.0
2015-11-02 14:25:00,54.6,54.63,54.6,54.6,72065.0,41.3467,41.3694,41.3467,41.3467,72065.0
2015-11-02 14:30:00,54.6,54.66,54.59,54.66,129860.0,41.3467,41.3921,41.3391,41.3921,129860.0
2015-11-02 14:35:00,54.66,54.7,54.63,54.65,117046.0,41.3921,41.4224,41.3694,41.3845,117046.0
2015-11-02 14:40:00,54.65,54.69,54.64,54.66,73609.0,41.3845,41.4148,41.377,41.3921,73609.0
2015-11-02 14:45:00,54.67,54.72,54.66,54.7,103626.0,41.3997,41.4375,41.3921,41.4224,103626.0
2015-11-02 14:50:00,54.69,54.75,54.69,54.75,96816.0,41.4148,41.4603,41.4148,41.4603,96816.0
2015-11-02 14:55:00,54.75,54.9,54.74,54.89,225370.0,41.4603,41.5738,41.4527,41.5663,225370.0
2015-11-02 15:00:00,54.88,54.91,54.85,54.91,128872.0,41.5587,41.5814,41.536,41.5814,128872.0
2015-11-02 15:05:00,54.9,54.93,54.84,54.84,174869.0,41.5738,41.5966,41.5284,41.5284,174869.0
2015-11-02 15:10:00,54.84,54.86,54.8,54.83,104796.0,41.5284,41.5436,41.4981,41.5208,104796.0
2015-11-02 15:15:00,54.82,54.92,54.82,54.91,102222.0,41.5133,41.589,41.5133,41.5814,102222.0
2015-11-02 15:20:00,54.91,54.95,54.89,54.93,125447.0,41.5814,41.6117,41.5663,41.5966,125447.0
2015-11-02 15:25:00,54.92,55.01,54.91,55.01,253662.0,41.589,41.6571,41.5814,41.6571,253662.0
2015-11-02 15:30:00,55.01,55.02,54.9,54.93,242277.0,41.6571,41.6647,41.5738,41.5966,242277.0
2015-11-02 15:35:00,54.93,54.94,54.9,54.91,134759.0,41.5966,41.6041,41.5738,41.5814,134759.0
2015-11-02 15:40:00,54.91,54.93,54.82,54.82,382865.0,41.5814,41.5966,41.5133,41.5133,382865.0
2015-11-02 15:45:00,54.83,54.86,54.75,54.76,396153.0,41.5208,41.5436,41.4603,41.4678,396153.0
2015-11-02 15:50:00,54.77,54.84,54.76,54.8,301782.0,41.4754,41.5284,41.4678,41.4981,301782.0
2015-11-02 15:55:00,54.8,54.88,54.75,54.84,846583.0,41.4981,41.5587,41.4603,41.5284,846583.0
2015-11-03 09:30:00,54.68,54.68,54.46,54.46,328243.0,41.4072,41.4072,41.2406,41.2406,328243.0
2015-11-03 09:35:00,54.46,54.68,54.45,54.67,141329.0,41.2406,41.4072,41.2331,41.3997,141329.0
2015-11-03 09:40:00,54.68,54.87,54.67,54.8,177534.0,41.4072,41.5511,41.3997,41.4981,177534.0
2015-11-03 09:45:00,54.8,54.88,54.74,54.79,152187.0,41.4981,41.5587,41.4527,41.4905,152187.0
2015-11-03 09:50:00,54.78,54.82,54.74,54.77,172700.0,41.483,41.5133,41.4527,41.4754,172700.0
2015-11-03 09:55:00,54.77,54.78,54.68,54.73,121046.0,41.4754,41.483,41.4072,41.4451,121046.0
2015-11-03 10:00:00,54.73,54.86,54.72,54.79,245592.0,41.4451,41.5436,41.4375,41.4905,245592.0
2015-11-03 10:05:00,54.8,54.85,54.73,54.74,101297.0,41.4981,41.536,41.4451,41.4527,101297.0
2015-11-03 10:10:00,54.74,54.77,54.73,54.73,117613.0,41.4527,41.4754,41.4451,41.4451,117613.0
2015-11-03 10:15:00,54.74,54.81,54.7,54.79,135466.0,41.4527,41.5057,41.4224,41.4905,135466.0
2015-11-03 10:20:00,54.79,54.81,54.74,54.79,87406.0,41.4905,41.5057,41.4527,41.4905,87406.0
2015-11-03 10:25:00,54.79,54.81,54.75,54.76,75673.0,41.4905,41.5057,41.4603,41.4678,75673.0
2015-11-03 10:30:00,54.75,54.83,54.75,54.8,105601.0,41.4603,41.5208,41.4603,41.4981,105601.0
2015-11-03 10:35:00,54.81,54.84,54.76,54.77,132103.0,41.5057,41.5284,41.4678,41.4754,132103.0
2015-11-03 10:40:00,54.77,54.8,54.75,54.77,61385.0,41.4754,41.4981,41.4603,41.4754,61385.0
2015-11-03 10:45:00,54.77,54.78,54.7,54.72,113105.0,41.4754,41.483,41.4224,41.4375,113105.0
2015-11-03 10:50:00,54.71,54.76,54.71,54.75,83025.0,41.43,41.4678,41.43,41.4603,83025.0
2015-11-03 10:55:00,54.75,54.8,54.73,54.74,156186.0,41.4603,41.4981,41.4451,41.4527,156186.0
2015-11-03 11:00:00,54.73,54.75,54.64,54.65,79619.0,41.4451,41.4603,41.377,41.3845,79619.0
2015-11-03 11:05:00,54.65,54.72,54.64,54.69,80021.0,41.3845,41.4375,41.377,41.4148,80021.0
2015-11-03 11:10:00,54.68,54.71,54.67,54.68,100445.0,41.4072,41.43,41.3997,41.4072,100445.0
2015-11-03 11:15:00,54.68,54.69,54.65,54.65,71112.0,41.4072,41.4148,41.3845,41.3845,71112.0
2015-11-03 11:20:00,54.65,54.7,54.63,54.66,96036.0,41.3845,41.4224,41.3694,41.3921,96036.0
2015-11-03 11:25:00,54.67,54.74,54.66,54.73,57156.0,41.3997,41.4527,41.3921,41.4451,57156.0
2015-11-03 11:30:00,54.73,54.8,54.72,54.8,75057.0,41.4451,41.4981,41.4375,41.4981,75057.0
2015-11-03 11:35:00,54.8,54.96,54.79,54.9,167108.0,41.4981,41.6193,41.4905,41.5738,167108.0
2015-11-03 11:40:00,54.91,54.97,54.89,54.94,62482.0,41.5814,41.6269,41.5663,41.6041,62482.0
2015-11-03 11:45:00,54.95,55.0,54.94,54.99,90169.0,41.6117,41.6496,41.6041,41.642,90169.0
2015-11-03 11:50:00,54.98,55.02,54.93,54.93,116246.0,41.6344,41.6647,41.5966,41.5966,116246.0
2015-11-03 11:55:00,54.94,55.01,54.93,54.98,69928.0,41.6041,41.6571,41.5966,41.6344,69928.0
2015-11-03 12:00:00,54.98,55.02,54.96,54.97,76935.0,41.6344,41.6647,41.6193,41.6269,76935.0
2015-11-03 12:05:00,54.97,54.98,54.91,54.93,65376.0,41.6269,41.6344,41.5814,41.5966,65376.0
2015-11-03 12:10:00,54.92,54.93,54.87,54.88,76157.0,41.589,41.5966,41.5511,41.5587,76157.0
2015-11-03 12:15:00,54.87,54.88,54.84,54.84,89905.0,41.5511,41.5587,41.5284,41.5284,89905.0
2015-11-03 12:20:00,54.85,54.88,54.84,54.85,82670.0,41.536,41.5587,41.5284,41.536,82670.0
2015-11-03 12:25:00,54.84,54.93,54.83,54.9,109095.0,41.5284,41.5966,41.5208,41.5738,109095.0
2015-11-03 12:30:00,54.89,54.89,54.85,54.88,65637.0,41.5663,41.5663,41.536,41.5587,65637.0
2015-11-03 12:35:00,54.89,54.9,54.87,54.88,76576.0,41.5663,41.5738,41.5511,41.5587,76576.0
2015-11-03 12:40:00,54.88,54.9,54.87,54.9,62694.0,41.5587,41.5738,41.5511,41.5738,62694.0
2015-11-03 12:45:00,54.9,54.93,54.89,54.9,61591.0,41.5738,41.5966,41.5663,41.5738,61591.0
2015-11-03 12:50:00,54.91,54.93,54.89,54.92,58930.0,41.5814,41.5966,41.5663,41.589,58930.0
2015-11-03 12:55:00,54.92,54.92,54.85,54.86,111040.0,41.589,41.589,41.536,41.5436,111040.0
2015-11-03 13:00:00,54.87,54.95,54.87,54.94,67943.0,41.5511,41.6117,41.5511,41.6041,67943.0
2015-11-03 13:05:00,54.94,54.98,54.88,54.89,103295.0,41.6041,41.6344,41.5587,41.5663,103295.0
2015-11-03 13:10:00,54.89,54.94,54.88,54.92,74806.0,41.5663,41.6041,41.5587,41.589,74806.0
2015-11-03 13:15:00,54.92,54.97,54.88,54.96,80835.0,41.589,41.6269,41.5587,41.6193,80835.0
2015-11-03 13:20:00,54.96,54.99,54.95,54.98,109869.0,41.6193,41.642,41.6117,41.6344,109869.0
2015-11-03 13:25:00,54.98,54.98,54.94,54.96,47935.0,41.6344,41.6344,41.6041,41.6193,47935.0
2015-11-03 13:30:00,54.96,54.99,54.9,54.9,147106.0,41.6193,41.642,41.5738,41.5738,147106.0
2015-11-03 13:35:00,54.9,54.99,54.89,54.98,85291.0,41.5738,41.642,41.5663,41.6344,85291.0
2015-11-03 13:40:00,54.98,55.0,54.96,54.98,76949.0,41.6344,41.6496,41.6193,41.6344,76949.0
2015-11-03 13:45:00,54.98,55.01,54.96,54.99,66637.0,41.6344,41.6571,41.6193,41.642,66637.0
2015-11-03 13:50:00,54.98,55.0,54.95,54.96,69844.0,41.6344,41.6496,41.6117,41.6193,69844.0
2015-11-03 13:55:00,54.96,54.99,54.94,54.96,78826.0,41.6193,41.642,41.6041,41.6193,78826.0
2015-11-03 14:00:00,54.96,54.99,54.92,54.98,57430.0,41.6193,41.642,41.589,41.6344,57430.0
2015-11-03 14:05:00,54.99,55.07,54.96,55.05,141637.0,41.642,41.7026,41.6193,41.6874,141637.0
2015-11-03 14:10:00,55.05,55.09,55.05,55.07,69012.0,41.6874,41.7177,41.6874,41.7026,69012.0
2015-11-03 14:15:00,55.07,55.09,55.02,55.02,90922.0,41.7026,41.7177,41.6647,41.6647,90922.0
2015-11-03 14:20:00,55.03,55.05,55.0,55.02,129858.0,41.6723,41.6874,41.6496,41.6647,129858.0
2015-11-03 14:25:00,55.02,55.1,55.0,55.09,114782.0,41.6647,41.7253,41.6496,41.7177,114782.0
2015-11-03 14:30:00,55.09,55.15,55.08,55.11,113670.0,41.7177,41.7632,41.7102,41.7329,113670.0
2015-11-03 14:35:00,55.11,55.14,55.04,55.04,72307.0,41.7329,41.7556,41.6799,41.6799,72307.0
2015-11-03 14:40:00,55.04,55.08,54.99,54.99,123931.0,41.6799,41.7102,41.642,41.642,123931.0
2015-11-03 14:45:00,54.99,55.04,54.97,55.03,124293.0,41.642,41.6799,41.6269,41.6723,124293.0
2015-11-03 14:50:00,55.02,55.06,55.0,55.0,67880.0,41.6647,41.695,41.6496,41.6496,67880.0
2015-11-03 14:55:00,55.0,55.0,54.93,54.97,266258.0,41.6496,41.6496,41.5966,41.6269,266258.0
2015-11-03 15:00:00,54.97,55.0,54.94,54.98,135913.0,41.6269,41.6496,41.6041,41.6344,135913.0
2015-11-03 15:05:00,54.98,55.05,54.98,55.04,86613.0,41.6344,41.6874,41.6344,41.6799,86613.0
2015-11-03 15:10:00,55.04,55.06,55.03,55.05,81458.0,41.6799,41.695,41.6723,41.6874,81458.0
2015-11-03 15:15:00,55.05,55.06,55.01,55.05,136918.0,41.6874,41.695,41.6571,41.6874,136918.0
2015-11-03 15:20:00,55.05,55.06,54.98,54.98,116176.0,41.6874,41.695,41.6344,41.6344,116176.0
2015-11-03 15:25:00,54.98,55.02,54.97,54.98,105684.0,41.6344,41.6647,41.6269,41.6344,105684.0
2015-11-03 15:30:00,54.99,55.01,54.97,55.0,123393.0,41.642,41.6571,41.6269,41.6496,123393.0
2015-11-03 15:35:00,55.0,55.02,54.97,55.02,119755.0,41.6496,41.6647,41.6269,41.6647,119755.0
2015-11-03 15:40:00,55.02,55.04,54.95,54.95,293937.0,41.6647,41.6799,41.6117,41.6117,293937.0
2015-11-03 15:45:00,54.96,54.97,54.91,54.96,232016.0,41.6193,41.6269,41.5814,41.6193,232016.0
2015-11-03 15:50:00,54.96,54.98,54.95,54.95,298054.0,41.6193,41.6344,41.6117,41.6117,298054.0
2015-11-03 15:55:00,54.95,54.96,54.89,54.94,411323.0,41.6117,41.6193,41.5663,41.6041,411323.0
2015-11-04 09:30:00,54.57,54.67,54.45,54.62,541662.0,41.6079,41.6841,41.5164,41.646,541662.0
2015-11-04 09:35:00,54.61,54.75,54.54,54.66,276702.0,41.6384,41.7451,41.585,41.6765,276702.0
2015-11-04 09:40:00,54.66,54.67,54.52,54.63,287066.0,41.6765,41.6841,41.5697,41.6536,287066.0
2015-11-04 09:45:00,54.63,54.67,54.58,54.62,263983.0,41.6536,41.6841,41.6155,41.646,263983.0
2015-11-04 09:50:00,54.61,54.62,54.44,54.44,208292.0,41.6384,41.646,41.5087,41.5087,208292.0
2015-11-04 09:55:00,54.44,54.6,54.39,54.55,290804.0,41.5087,41.6307,41.4706,41.5926,290804.0
2015-11-04 10:00:00,54.56,54.57,54.39,54.54,153904.0,41.6002,41.6079,41.4706,41.585,153904.0
2015-11-04 10:05:00,54.54,54.64,54.5,54.63,116117.0,41.585,41.6612,41.5545,41.6536,116117.0
2015-11-04 10:10:00,54.64,54.64,54.5,54.5,124414.0,41.6612,41.6612,41.5545,41.5545,124414.0
2015-11-04 10:15:00,54.51,54.62,54.49,54.61,104249.0,41.5621,41.646,41.5469,41.6384,104249.0
2015-11-04 10:20:00,54.61,54.61,54.54,54.55,96575.0,41.6384,41.6384,41.585,41.5926,96575.0
2015-11-04 10:25:00,54.55,54.57,54.51,54.52,53287.0,41.5926,41.6079,41.5621,41.5697,53287.0
2015-11-04 10:30:00,54.52,54.6,54.47,54.57,132321.0,41.5697,41.6307,41.5316,41.6079,132321.0
2015-11-04 10:35:00,54.56,54.57,54.52,54.52,114362.0,41.6002,41.6079,41.5697,41.5697,114362.0
2015-11-04 10:40:00,54.52,54.6,54.5,54.58,161370.0,41.5697,41.6307,41.5545,41.6155,161370.0
2015-11-04 10:45:00,54.58,54.68,54.57,54.66,166463.0,41.6155,41.6917,41.6079,41.6765,166463.0
2015-11-04 10:50:00,54.66,54.68,54.58,54.62,105907.0,41.6765,41.6917,41.6155,41.646,105907.0
2015-11-04 10:55:00,54.62,54.68,54.59,54.63,61039.0,41.646,41.6917,41.6231,41.6536,61039.0
2015-11-04 11:00:00,54.64,54.66,54.57,54.64,120822.0,41.6612,41.6765,41.6079,41.6612,120822.0
2015-11-04 11:05:00,54.64,54.64,54.55,54.56,88949.0,41.6612,41.6612,41.5926,41.6002,88949.0
2015-11-04 11:10:00,54.57,54.61,54.53,54.53,97061.0,41.6079,41.6384,41.5774,41.5774,97061.0
2015-11-04 11:15:00,54.53,54.63,54.52,54.6,71647.0,41.5774,41.6536,41.5697,41.6307,71647.0
2015-11-04 11:20:00,54.6,54.64,54.53,54.54,86474.0,41.6307,41.6612,41.5774,41.585,86474.0
2015-11-04 11:25:00,54.54,54.57,54.5,54.56,83767.0,41.585,41.6079,41.5545,41.6002,83767.0
2015-11-04 11:30:00,54.56,54.58,54.45,54.47,70299.0,41.6002,41.6155,41.5164,41.5316,70299.0
2015-11-04 11:35:00,54.46,54.49,54.41,54.49,121453.0,41.524,41.5469,41.4859,41.5469,121453.0
2015-11-04 11:40:00,54.48,54.51,54.42,54.45,74520.0,41.5392,41.5621,41.4935,41.5164,74520.0
2015-11-04 11:45:00,54.45,54.54,54.37,54.54,99880.0,41.5164,41.585,41.4554,41.585,99880.0
2015-11-04 11:50:00,54.53,54.53,54.47,54.52,55149.0,41.5774,41.5774,41.5316,41.5697,55149.0
2015-11-04 11:55:00,54.51,54.54,54.47,54.53,56642.0,41.5621,41.585,41.5316,41.5774,56642.0
2015-11-04 12:00:00,54.52,54.56,54.48,54.55,84397.0,41.5697,41.6002,41.5392,41.5926,84397.0
2015-11-04 12:05:00,54.56,54.66,54.53,54.63,199157.0,41.6002,41.6765,41.5774,41.6536,199157.0
2015-11-04 12:10:00,54.63,54.66,54.58,54.64,253086.0,41.6536,41.6765,41.6155,41.6612,253086.0
2015-11-04 12:15:00,54.64,54.66,54.56,54.59,93728.0,41.6612,41.6765,41.6002,41.6231,93728.0
2015-11-04 12:20:00,54.59,54.6,54.53,54.53,66389.0,41.6231,41.6307,41.5774,41.5774,66389.0
2015-11-04 12:25:00,54.53,54.56,54.52,54.53,93231.0,41.5774,41.6002,41.5697,41.5774,93231.0
2015-11-04 12:30:00,54.53,54.56,54.46,54.48,83866.0,41.5774,41.6002,41.524,41.5392,83866.0
2015-11-04 12:35:00,54.48,54.54,54.47,54.54,60787.0,41.5392,41.585,41.5316,41.585,60787.0
2015-11-04 12:40:00,54.53,54.58,54.5,54.56,86918.0,41.5774,41.6155,41.5545,41.6002,86918.0
2015-11-04 12:45:00,54.55,54.6,54.55,54.56,71940.0,41.5926,41.6307,41.5926,41.6002,71940.0
2015-11-04 12:50:00,54.56,54.56,54.52,54.55,63552.0,41.6002,41.6002,41.5697,41.5926,63552.0
2015-11-04 12:55:00,54.56,54.6,54.54,54.6,45803.0,41.6002,41.6307,41.585,41.6307,45803.0
2015-11-04 13:00:00,54.6,54.62,54.47,54.51,113878.0,41.6307,41.646,41.5316,41.5621,113878.0
2015-11-04 13:05:00,54.51,54.52,54.41,54.42,74029.0,41.5621,41.5697,41.4859,41.4935,74029.0
2015-11-04 13:10:00,54.43,54.48,54.4,54.47,84611.0,41.5011,41.5392,41.4783,41.5316,84611.0
2015-11-04 13:15:00,54.48,54.48,54.42,54.43,39548.0,41.5392,41.5392,41.4935,41.5011,39548.0
2015-11-04 13:20:00,54.43,54.48,54.42,54.47,63149.0,41.5011,41.5392,41.4935,41.5316,63149.0
2015-11-04 13:25:00,54.47,54.51,54.47,54.51,43954.0,41.5316,41.5621,41.5316,41.5621,43954.0
2015-11-04 13:30:00,54.51,54.52,54.48,54.5,52984.0,41.5621,41.5697,41.5392,41.5545,52984.0
2015-11-04 13:35:00,54.5,54.52,54.48,54.48,44507.0,41.5545,41.5697,41.5392,41.5392,44507.0
2015-11-04 13:40:00,54.48,54.49,54.44,54.47,53474.0,41.5392,41.5469,41.5087,41.5316,53474.0
2015-11-04 13:45:00,54.46,54.47,54.4,54.45,62562.0,41.524,41.5316,41.4783,41.5164,62562.0
2015-11-04 13:50:00,54.46,54.5,54.45,54.49,57762.0,41.524,41.5545,41.5164,41.5469,57762.0
2015-11-04 13:55:00,54.49,54.55,54.47,54.52,83797.0,41.5469,41.5926,41.5316,41.5697,83797.0
2015-11-04 14:00:00,54.53,54.55,54.49,54.53,63446.0,41.5774,41.5926,41.5469,41.5774,63446.0
2015-11-04 14:05:00,54.53,54.58,54.52,54.55,80715.0,41.5774,41.6155,41.5697,41.5926,80715.0
2015-11-04 14:10:00,54.56,54.63,54.55,54.58,77010.0,41.6002,41.6536,41.5926,41.6155,77010.0
2015-11-04 14:15:00,54.58,54.62,54.57,54.59,60800.0,41.6155,41.646,41.6079,41.6231,60800.0
2015-11-04 14:20:00,54.59,54.62,54.56,54.59,85932.0,41.6231,41.646,41.6002,41.6231,85932.0
2015-11-04 14:25:00,54.59,54.6,54.55,54.58,215240.0,41.6231,41.6307,41.5926,41.6155,215240.0
2015-11-04 14:30:00,54.58,54.66,54.58,54.65,103309.0,41.6155,41.6765,41.6155,41.6689,103309.0
2015-11-04 14:35:00,54.66,54.71,54.65,54.69,119967.0,41.6765,41.7146,41.6689,41.6994,119967.0
2015-11-04 14:40:00,54.69,54.72,54.67,54.7,229998.0,41.6994,41.7222,41.6841,41.707,229998.0
2015-11-04 14:45:00,54.7,54.73,54.66,54.7,117568.0,41.707,41.7299,41.6765,41.707,117568.0
2015-11-04 14:50:00,54.69,54.69,54.66,54.68,72145.0,41.6994,41.6994,41.6765,41.6917,72145.0
2015-11-04 14:55:00,54.68,54.73,54.67,54.7,101067.0,41.6917,41.7299,41.6841,41.707,101067.0
2015-11-04 15:00:00,54.7,54.72,54.57,54.58,116584.0,41.707,41.7222,41.6079,41.6155,116584.0
2015-11-04 15:05:00,54.59,54.61,54.57,54.6,102013.0,41.6231,41.6384,41.6079,41.6307,102013.0
2015-11-04 15:10:00,54.6,54.6,54.54,54.55,146140.0,41.6307,41.6307,41.585,41.5926,146140.0
2015-11-04 15:15:00,54.55,54.56,54.49,54.5,234984.0,41.5926,41.6002,41.5469,41.5545,234984.0
2015-11-04 15:20:00,54.5,54.53,54.49,54.52,178280.0,41.5545,41.5774,41.5469,41.5697,178280.0
2015-11-04 15:25:00,54.52,54.58,54.51,54.53,146231.0,41.5697,41.6155,41.5621,41.5774,146231.0
2015-11-04 15:30:00,54.53,54.54,54.47,54.47,177805.0,41.5774,41.585,41.5316,41.5316,177805.0
2015-11-04 15:35:00,54.46,54.5,54.44,54.5,133949.0,41.524,41.5545,41.5087,41.5545,133949.0
2015-11-04 15:40:00,54.5,54.52,54.42,54.42,206710.0,41.5545,41.5697,41.4935,41.4935,206710.0
2015-11-04 15:45:00,54.42,54.5,54.4,54.47,260508.0,41.4935,41.5545,41.4783,41.5316,260508.0
2015-11-04 15:50:00,54.47,54.48,54.44,54.46,180123.0,41.5316,41.5392,41.5087,41.524,180123.0
2015-11-04 15:55:00,54.46,54.59,54.45,54.58,530389.0,41.524,41.6231,41.5164,41.6155,530389.0
2015-11-05 09:30:00,54.35,54.74,54.35,54.72,290875.0,41.4401,41.7375,41.4401,41.7222,290875.0
2015-11-05 09:35:00,54.72,54.74,54.65,54.65,129818.0,41.7222,41.7375,41.6689,41.6689,129818.0
2015-11-05 09:40:00,54.65,54.77,54.64,54.69,132708.0,41.6689,41.7604,41.6612,41.6994,132708.0
2015-11-05 09:45:00,54.68,54.82,54.68,54.8,75238.0,41.6917,41.7985,41.6917,41.7832,75238.0
2015-11-05 09:50:00,54.8,54.88,54.78,54.86,115029.0,41.7832,41.8442,41.768,41.829,115029.0
2015-11-05 09:55:00,54.86,54.94,54.85,54.93,122715.0,41.829,41.89,41.8214,41.8824,122715.0
2015-11-05 10:00:00,54.93,55.03,54.89,54.98,272435.0,41.8824,41.9586,41.8519,41.9205,272435.0
2015-11-05 10:05:00,54.98,55.0,54.84,54.85,241548.0,41.9205,41.9357,41.8137,41.8214,241548.0
2015-11-05 10:10:00,54.85,54.94,54.82,54.84,156867.0,41.8214,41.89,41.7985,41.8137,156867.0
2015-11-05 10:15:00,54.84,54.88,54.68,54.69,244861.0,41.8137,41.8442,41.6917,41.6994,244861.0
2015-11-05 10:20:00,54.69,54.76,54.67,54.69,234502.0,41.6994,41.7527,41.6841,41.6994,234502.0
2015-11-05 10:25:00,54.68,54.71,54.62,54.66,169532.0,41.6917,41.7146,41.646,41.6765,169532.0
2015-11-05 10:30:00,54.66,54.67,54.58,54.63,195645.0,41.6765,41.6841,41.6155,41.6536,195645.0
2015-11-05 10:35:00,54.63,54.76,54.63,54.68,114211.0,41.6536,41.7527,41.6536,41.6917,114211.0
2015-11-05 10:40:00,54.69,54.7,54.6,54.69,172723.0,41.6994,41.707,41.6307,41.6994,172723.0
2015-11-05 10:45:00,54.69,54.74,54.65,54.66,114153.0,41.6994,41.7375,41.6689,41.6765,114153.0
2015-11-05 10:50:00,54.66,54.73,54.65,54.73,86830.0,41.6765,41.7299,41.6689,41.7299,86830.0
2015-11-05 10:55:00,54.73,54.78,54.71,54.77,72313.0,41.7299,41.768,41.7146,41.7604,72313.0
2015-11-05 11:00:00,54.77,54.8,54.72,54.78,121050.0,41.7604,41.7832,41.7222,41.768,121050.0
2015-11-05 11:05:00,54.78,54.78,54.69,54.69,108222.0,41.768,41.768,41.6994,41.6994,108222.0
2015-11-05 11:10:00,54.69,54.75,54.67,54.75,84610.0,41.6994,41.7451,41.6841,41.7451,84610.0
2015-11-05 11:15:00,54.74,54.8,54.72,54.73,102681.0,41.7375,41.7832,41.7222,41.7299,102681.0
2015-11-05 11:20:00,54.73,54.74,54.68,54.7,66422.0,41.7299,41.7375,41.6917,41.707,66422.0
2015-11-05 11:25:00,54.69,54.76,54.67,54.7,83966.0,41.6994,41.7527,41.6841,41.707,83966.0
2015-11-05 11:30:00,54.69,54.74,54.68,54.71,77548.0,41.6994,41.7375,41.6917,41.7146,77548.0
2015-11-05 11:35:00,54.71,54.72,54.67,54.7,86189.0,41.7146,41.7222,41.6841,41.707,86189.0
2015-11-05 11:40:00,54.69,54.77,54.69,54.76,118813.0,41.6994,41.7604,41.6994,41.7527,118813.0
2015-11-05 11:45:00,54.76,54.82,54.75,54.79,123396.0,41.7527,41.7985,41.7451,41.7756,123396.0
2015-11-05 11:50:00,54.8,54.87,54.79,54.85,80702.0,41.7832,41.8366,41.7756,41.8214,80702.0
2015-11-05 11:55:00,54.85,54.91,54.85,54.89,129299.0,41.8214,41.8671,41.8214,41.8519,129299.0
2015-11-05 12:00:00,54.9,54.91,54.88,54.91,105502.0,41.8595,41.8671,41.8442,41.8671,105502.0
2015-11-05 12:05:00,54.91,54.98,54.9,54.94,90759.0,41.8671,41.9205,41.8595,41.89,90759.0
2015-11-05 12:10:00,54.93,54.94,54.86,54.88,71531.0,41.8824,41.89,41.829,41.8442,71531.0
2015-11-05 12:15:00,54.87,54.9,54.85,54.87,59849.0,41.8366,41.8595,41.8214,41.8366,59849.0
2015-11-05 12:20:00,54.87,54.93,54.87,54.91,56989.0,41.8366,41.8824,41.8366,41.8671,56989.0
2015-11-05 12:25:00,54.91,55.02,54.89,55.01,101357.0,41.8671,41.951,41.8519,41.9434,101357.0
2015-11-05 12:30:00,55.01,55.02,54.97,55.02,93548.0,41.9434,41.951,41.9129,41.951,93548.0
2015-11-05 12:35:00,55.01,55.03,54.98,55.03,94633.0,41.9434,41.9586,41.9205,41.9586,94633.0
2015-11-05 12:40:00,55.02,55.05,55.02,55.04,76245.0,41.951,41.9739,41.951,41.9662,76245.0
2015-11-05 12:45:00,55.05,55.06,54.96,54.96,288070.0,41.9739,41.9815,41.9052,41.9052,288070.0
2015-11-05 12:50:00,54.97,54.97,54.91,54.93,114467.0,41.9129,41.9129,41.8671,41.8824,114467.0
2015-11-05 12:55:00,54.93,54.94,54.88,54.91,93767.0,41.8824,41.89,41.8442,41.8671,93767.0
2015-11-05 13:00:00,54.92,54.96,54.9,54.96,77662.0,41.8747,41.9052,41.8595,41.9052,77662.0
2015-11-05 13:05:00,54.96,54.96,54.92,54.93,68824.0,41.9052,41.9052,41.8747,41.8824,68824.0
2015-11-05 13:10:00,54.94,54.96,54.92,54.94,38608.0,41.89,41.9052,41.8747,41.89,38608.0
2015-11-05 13:15:00,54.94,54.98,54.92,54.93,65954.0,41.89,41.9205,41.8747,41.8824,65954.0
2015-11-05 13:20:00,54.94,54.94,54.84,54.89,127628.0,41.89,41.89,41.8137,41.8519,127628.0
2015-11-05 13:25:00,54.9,54.91,54.84,54.85,81258.0,41.8595,41.8671,41.8137,41.8214,81258.0
2015-11-05 13:30:00,54.85,54.9,54.84,54.89,124435.0,41.8214,41.8595,41.8137,41.8519,124435.0
2015-11-05 13:35:00,54.89,55.02,54.88,55.0,113729.0,41.8519,41.951,41.8442,41.9357,113729.0
2015-11-05 13:40:00,55.0,55.02,54.96,55.0,67214.0,41.9357,41.951,41.9052,41.9357,67214.0
2015-11-05 13:45:00,55.0,55.03,54.98,55.01,82689.0,41.9357,41.9586,41.9205,41.9434,82689.0
2015-11-05 13:50:00,55.01,55.06,54.99,55.06,91122.0,41.9434,41.9815,41.9281,41.9815,91122.0
2015-11-05 13:55:00,55.05,55.08,55.04,55.04,78467.0,41.9739,41.9967,41.9662,41.9662,78467.0
2015-11-05 14:00:00,55.05,55.08,55.03,55.04,160630.0,41.9739,41.9967,41.9586,41.9662,160630.0
2015-11-05 14:05:00,55.04,55.05,55.0,55.01,103522.0,41.9662,41.9739,41.9357,41.9434,103522.0
2015-11-05 14:10:00,55.01,55.03,54.98,55.02,72871.0,41.9434,41.9586,41.9205,41.951,72871.0
2015-11-05 14:15:00,55.02,55.05,54.98,54.99,135323.0,41.951,41.9739,41.9205,41.9281,135323.0
2015-11-05 14:20:00,54.99,55.01,54.93,54.98,129014.0,41.9281,41.9434,41.8824,41.9205,129014.0
2015-11-05 14:25:00,54.99,54.99,54.96,54.98,74890.0,41.9281,41.9281,41.9052,41.9205,74890.0
2015-11-05 14:30:00,54.98,55.0,54.94,54.98,90763.0,41.9205,41.9357,41.89,41.9205,90763.0
2015-11-05 14:35:00,54.99,54.99,54.91,54.96,133534.0,41.9281,41.9281,41.8671,41.9052,133534.0
2015-11-05 14:40:00,54.96,55.02,54.95,55.01,85951.0,41.9052,41.951,41.8976,41.9434,85951.0
2015-11-05 14:45:00,55.0,55.0,54.94,54.96,154227.0,41.9357,41.9357,41.89,41.9052,154227.0
2015-11-05 14:50:00,54.96,54.98,54.92,54.93,117734.0,41.9052,41.9205,41.8747,41.8824,117734.0
2015-11-05 14:55:00,54.93,54.95,54.9,54.94,94550.0,41.8824,41.8976,41.8595,41.89,94550.0
2015-11-05 15:00:00,54.95,54.95,54.88,54.91,101811.0,41.8976,41.8976,41.8442,41.8671,101811.0
2015-11-05 15:05:00,54.91,54.91,54.87,54.9,102123.0,41.8671,41.8671,41.8366,41.8595,102123.0
2015-11-05 15:10:00,54.9,54.91,54.85,54.86,146567.0,41.8595,41.8671,41.8214,41.829,146567.0
2015-11-05 15:15:00,54.86,54.97,54.86,54.96,106322.0,41.829,41.9129,41.829,41.9052,106322.0
2015-11-05 15:20:00,54.96,54.99,54.95,54.98,98731.0,41.9052,41.9281,41.8976,41.9205,98731.0
2015-11-05 15:25:00,54.98,55.05,54.97,55.05,152846.0,41.9205,41.9739,41.9129,41.9739,152846.0
2015-11-05 15:30:00,55.05,55.05,54.95,54.97,160940.0,41.9739,41.9739,41.8976,41.9129,160940.0
2015-11-05 15:35:00,54.97,54.98,54.94,54.96,150440.0,41.9129,41.9205,41.89,41.9052,150440.0
2015-11-05 15:40:00,54.96,55.0,54.93,54.98,292174.0,41.9052,41.9357,41.8824,41.9205,292174.0
2015-11-05 15:45:00,54.97,54.97,54.88,54.92,213840.0,41.9129,41.9129,41.8442,41.8747,213840.0
2015-11-05 15:50:00,54.91,54.95,54.91,54.92,220511.0,41.8671,41.8976,41.8671,41.8747,220511.0
2015-11-05 15:55:00,54.92,54.93,54.85,54.86,598814.0,41.8747,41.8824,41.8214,41.829,598814.0
2015-11-06 09:30:00,56.03,56.34,55.96,56.24,1218644.0,42.7211,42.9574,42.6677,42.8812,1218644.0
2015-11-06 09:35:00,56.25,56.25,55.78,55.9,1114085.0,42.8888,42.8888,42.5305,42.622,1114085.0
2015-11-06 09:40:00,55.91,56.29,55.86,56.24,601188.0,42.6296,42.9193,42.5915,42.8812,601188.0
2015-11-06 09:45:00,56.24,56.27,55.98,55.98,560505.0,42.8812,42.9041,42.6829,42.6829,560505.0
2015-11-06 09:50:00,55.98,55.98,55.69,55.7,504047.0,42.6829,42.6829,42.4618,42.4695,504047.0
2015-11-06 09:55:00,55.7,55.83,55.69,55.82,297811.0,42.4695,42.5686,42.4618,42.561,297811.0
2015-11-06 10:00:00,55.81,55.87,55.76,55.83,495906.0,42.5533,42.5991,42.5152,42.5686,495906.0
2015-11-06 10:05:00,55.82,55.91,55.68,55.9,367829.0,42.561,42.6296,42.4542,42.622,367829.0
2015-11-06 10:10:00,55.9,56.06,55.86,56.04,259799.0,42.622,42.7439,42.5915,42.7287,259799.0
2015-11-06 10:15:00,56.04,56.06,55.97,55.99,258390.0,42.7287,42.7439,42.6753,42.6906,258390.0
2015-11-06 10:20:00,55.99,55.99,55.87,55.88,257243.0,42.6906,42.6906,42.5991,42.6067,257243.0
2015-11-06 10:25:00,55.87,55.89,55.72,55.78,245929.0,42.5991,42.6143,42.4847,42.5305,245929.0
2015-11-06 10:30:00,55.78,55.94,55.76,55.92,115875.0,42.5305,42.6525,42.5152,42.6372,115875.0
2015-11-06 10:35:00,55.92,55.98,55.9,55.9,123103.0,42.6372,42.6829,42.622,42.622,123103.0
2015-11-06 10:40:00,55.9,56.0,55.89,55.93,391434.0,42.622,42.6982,42.6143,42.6448,391434.0
2015-11-06 10:45:00,55.94,55.97,55.92,55.95,786565.0,42.6525,42.6753,42.6372,42.6601,786565.0
2015-11-06 10:50:00,55.96,56.03,55.94,55.96,410434.0,42.6677,42.7211,42.6525,42.6677,410434.0
2015-11-06 10:55:00,55.96,55.97,55.91,55.93,99118.0,42.6677,42.6753,42.6296,42.6448,99118.0
2015-11-06 11:00:00,55.93,55.93,55.74,55.77,196267.0,42.6448,42.6448,42.5,42.5228,196267.0
2015-11-06 11:05:00,55.77,55.81,55.75,55.78,198354.0,42.5228,42.5533,42.5076,42.5305,198354.0
2015-11-06 11:10:00,55.77,55.85,55.75,55.83,166284.0,42.5228,42.5838,42.5076,42.5686,166284.0
2015-11-06 11:15:00,55.83,55.87,55.75,55.76,145843.0,42.5686,42.5991,42.5076,42.5152,145843.0
2015-11-06 11:20:00,55.77,55.83,55.75,55.77,141883.0,42.5228,42.5686,42.5076,42.5228,141883.0
2015-11-06 11:25:00,55.77,55.79,55.72,55.76,263284.0,42.5228,42.5381,42.4847,42.5152,263284.0
2015-11-06 11:30:00,55.77,55.81,55.72,55.75,188446.0,42.5228,42.5533,42.4847,42.5076,188446.0
2015-11-06 11:35:00,55.74,55.75,55.65,55.65,208809.0,42.5,42.5076,42.4313,42.4313,208809.0
2015-11-06 11:40:00,55.65,55.66,55.61,55.64,160395.0,42.4313,42.439,42.4008,42.4237,160395.0
2015-11-06 11:45:00,55.65,55.75,55.64,55.7,168350.0,42.4313,42.5076,42.4237,42.4695,168350.0
2015-11-06 11:50:00,55.7,55.74,55.69,55.7,153049.0,42.4695,42.5,42.4618,42.4695,153049.0
2015-11-06 11:55:00,55.7,55.72,55.64,55.7,231211.0,42.4695,42.4847,42.4237,42.4695,231211.0
2015-11-06 12:00:00,55.71,55.79,55.71,55.75,140461.0,42.4771,42.5381,42.4771,42.5076,140461.0
2015-11-06 12:05:00,55.75,55.76,55.7,55.74,215720.0,42.5076,42.5152,42.4695,42.5,215720.0
2015-11-06 12:10:00,55.75,55.77,55.69,55.71,149720.0,42.5076,42.5228,42.4618,42.4771,149720.0
2015-11-06 12:15:00,55.72,55.73,55.65,55.68,73198.0,42.4847,42.4923,42.4313,42.4542,73198.0
2015-11-06 12:20:00,55.68,55.69,55.58,55.62,131515.0,42.4542,42.4618,42.378,42.4085,131515.0
2015-11-06 12:25:00,55.62,55.66,55.61,55.66,69833.0,42.4085,42.439,42.4008,42.439,69833.0
2015-11-06 12:30:00,55.65,55.68,55.63,55.65,81597.0,42.4313,42.4542,42.4161,42.4313,81597.0
2015-11-06 12:35:00,55.65,55.66,55.56,55.65,91558.0,42.4313,42.439,42.3627,42.4313,91558.0
2015-11-06 12:40:00,55.65,55.7,55.62,55.7,77283.0,42.4313,42.4695,42.4085,42.4695,77283.0
2015-11-06 12:45:00,55.7,55.77,55.68,55.69,189719.0,42.4695,42.5228,42.4542,42.4618,189719.0
2015-11-06 12:50:00,55.68,55.72,55.66,55.71,97266.0,42.4542,42.4847,42.439,42.4771,97266.0
2015-11-06 12:55:00,55.7,55.77,55.7,55.75,85192.0,42.4695,42.5228,42.4695,42.5076,85192.0
2015-11-06 13:00:00,55.75,55.77,55.73,55.75,132521.0,42.5076,42.5228,42.4923,42.5076,132521.0
2015-11-06 13:05:00,55.76,55.84,55.73,55.83,173764.0,42.5152,42.5762,42.4923,42.5686,173764.0
2015-11-06 13:10:00,55.83,55.84,55.77,55.79,100708.0,42.5686,42.5762,42.5228,42.5381,100708.0
2015-11-06 13:15:00,55.79,55.81,55.71,55.72,192172.0,42.5381,42.5533,42.4771,42.4847,192172.0
2015-11-06 13:20:00,55.72,55.77,55.65,55.7,346014.0,42.4847,42.5228,42.4313,42.4695,346014.0
2015-11-06 13:25:00,55.7,55.7,55.65,55.7,138794.0,42.4695,42.4695,42.4313,42.4695,138794.0
2015-11-06 13:30:00,55.69,55.7,55.67,55.67,84429.0,42.4618,42.4695,42.4466,42.4466,84429.0
2015-11-06 13:35:00,55.68,55.71,55.67,55.69,109577.0,42.4542,42.4771,42.4466,42.4618,109577.0
2015-11-06 13:40:00,55.69,55.71,55.68,55.7,115222.0,42.4618,42.4771,42.4542,42.4695,115222.0
2015-11-06 13:45:00,55.7,55.74,55.67,55.73,138852.0,42.4695,42.5,42.4466,42.4923,138852.0
2015-11-06 13:50:00,55.73,55.76,55.72,55.72,158829.0,42.4923,42.5152,42.4847,42.4847,158829.0
2015-11-06 13:55:00,55.73,55.75,55.69,55.75,170794.0,42.4923,42.5076,42.4618,42.5076,170794.0
2015-11-06 14:00:00,55.75,55.81,55.69,55.78,273871.0,42.5076,42.5533,42.4618,42.5305,273871.0
2015-11-06 14:05:00,55.79,55.86,55.76,55.86,84911.0,42.5381,42.5915,42.5152,42.5915,84911.0
2015-11-06 14:10:00,55.87,55.89,55.79,55.81,180368.0,42.5991,42.6143,42.5381,42.5533,180368.0
2015-11-06 14:15:00,55.8,55.82,55.71,55.75,237140.0,42.5457,42.561,42.4771,42.5076,237140.0
2015-11-06 14:20:00,55.75,55.82,55.74,55.77,120803.0,42.5076,42.561,42.5,42.5228,120803.0
2015-11-06 14:25:00,55.77,55.81,55.72,55.8,87136.0,42.5228,42.5533,42.4847,42.5457,87136.0
2015-11-06 14:30:00,55.79,55.84,55.74,55.76,89870.0,42.5381,42.5762,42.5,42.5152,89870.0
2015-11-06 14:35:00,55.76,55.8,55.72,55.73,65413.0,42.5152,42.5457,42.4847,42.4923,65413.0
2015-11-06 14:40:00,55.74,55.8,55.71,55.8,68804.0,42.5,42.5457,42.4771,42.5457,68804.0
2015-11-06 14:45:00,55.79,55.79,55.72,55.74,108042.0,42.5381,42.5381,42.4847,42.5,108042.0
2015-11-06 14:50:00,55.74,55.74,55.69,55.72,116901.0,42.5,42.5,42.4618,42.4847,116901.0
2015-11-06 14:55:00,55.73,55.88,55.72,55.85,511373.0,42.4923,42.6067,42.4847,42.5838,511373.0
2015-11-06 15:00:00,55.85,55.89,55.82,55.88,143414.0,42.5838,42.6143,42.561,42.6067,143414.0
2015-11-06 15:05:00,55.89,55.95,55.87,55.95,253352.0,42.6143,42.6601,42.5991,42.6601,253352.0
2015-11-06 15:10:00,55.94,55.95,55.89,55.91,165554.0,42.6525,42.6601,42.6143,42.6296,165554.0
2015-11-06 15:15:00,55.91,55.95,55.9,55.92,148717.0,42.6296,42.6601,42.622,42.6372,148717.0
2015-11-06 15:20:00,55.93,55.95,55.89,55.93,347317.0,42.6448,42.6601,42.6143,42.6448,347317.0
2015-11-06 15:25:00,55.93,55.97,55.89,55.92,186104.0,42.6448,42.6753,42.6143,42.6372,186104.0
2015-11-06 15:30:00,55.91,55.94,55.9,55.93,214861.0,42.6296,42.6525,42.622,42.6448,214861.0
2015-11-06 15:35:00,55.93,55.93,55.81,55.84,220453.0,42.6448,42.6448,42.5533,42.5762,220453.0
2015-11-06 15:40:00,55.84,55.9,55.82,55.87,287898.0,42.5762,42.622,42.561,42.5991,287898.0
2015-11-06 15:45:00,55.87,55.88,55.83,55.84,300556.0,42.5991,42.6067,42.5686,42.5762,300556.0
2015-11-06 15:50:00,55.84,55.89,55.83,55.83,425028.0,42.5762,42.6143,42.5686,42.5686,425028.0
2015-11-06 15:55:00,55.83,55.87,55.78,55.86,973417.0,42.5686,42.5991,42.5305,42.5915,973417.0
2015-11-09 09:30:00,56.08,56.11,56.0,56.04,506316.0,42.7592,42.7821,42.6982,42.7287,506316.0
2015-11-09 09:35:00,56.04,56.22,56.02,56.15,279435.0,42.7287,42.8659,42.7134,42.8126,279435.0
2015-11-09 09:40:00,56.15,56.18,55.91,55.91,273979.0,42.8126,42.8354,42.6296,42.6296,273979.0
2015-11-09 09:45:00,55.9,56.03,55.87,55.92,185131.0,42.622,42.7211,42.5991,42.6372,185131.0
2015-11-09 09:50:00,55.92,56.0,55.87,55.98,131433.0,42.6372,42.6982,42.5991,42.6829,131433.0
2015-11-09 09:55:00,55.98,56.13,55.97,56.01,241796.0,42.6829,42.7973,42.6753,42.7058,241796.0
2015-11-09 10:00:00,56.02,56.09,55.99,56.02,113315.0,42.7134,42.7668,42.6906,42.7134,113315.0
2015-11-09 10:05:00,56.02,56.08,55.98,56.02,161470.0,42.7134,42.7592,42.6829,42.7134,161470.0
2015-11-09 10:10:00,56.03,56.03,55.9,55.94,211486.0,42.7211,42.7211,42.622,42.6525,211486.0
2015-11-09 10:15:00,55.93,55.96,55.87,55.89,160425.0,42.6448,42.6677,42.5991,42.6143,160425.0
2015-11-09 10:20:00,55.89,55.9,55.75,55.76,189462.0,42.6143,42.622,42.5076,42.5152,189462.0
2015-11-09 10:25:00,55.75,55.85,55.73,55.8,170171.0,42.5076,42.5838,42.4923,42.5457,170171.0
2015-11-09 10:30:00,55.8,55.81,55.7,55.78,148188.0,42.5457,42.5533,42.4695,42.5305,148188.0
2015-11-09 10:35:00,55.79,55.82,55.74,55.76,84835.0,42.5381,42.561,42.5,42.5152,84835.0
2015-11-09 10:40:00,55.76,55.76,55.7,55.75,77487.0,42.5152,42.5152,42.4695,42.5076,77487.0
2015-11-09 10:45:00,55.75,55.75,55.66,55.68,83745.0,42.5076,42.5076,42.439,42.4542,83745.0
2015-11-09 10:50:00,55.68,55.68,55.62,55.66,88992.0,42.4542,42.4542,42.4085,42.439,88992.0
2015-11-09 10:55:00,55.67,55.73,55.64,55.73,116043.0,42.4466,42.4923,42.4237,42.4923,116043.0
2015-11-09 11:00:00,55.72,55.73,55.68,55.71,103755.0,42.4847,42.4923,42.4542,42.4771,103755.0
2015-11-09 11:05:00,55.71,55.72,55.6,55.64,170975.0,42.4771,42.4847,42.3932,42.4237,170975.0
2015-11-09 11:10:00,55.64,55.77,55.64,55.76,139499.0,42.4237,42.5228,42.4237,42.5152,139499.0
2015-11-09 11:15:00,55.77,55.77,55.72,55.76,116793.0,42.5228,42.5228,42.4847,42.5152,116793.0
2015-11-09 11:20:00,55.75,55.77,55.69,55.7,83087.0,42.5076,42.5228,42.4618,42.4695,83087.0
2015-11-09 11:25:00,55.7,55.71,55.6,55.63,200094.0,42.4695,42.4771,42.3932,42.4161,200094.0
2015-11-09 11:30:00,55.63,55.69,55.57,55.58,302143.0,42.4161,42.4618,42.3703,42.378,302143.0
2015-11-09 11:35:00,55.59,55.65,55.53,55.63,193022.0,42.3856,42.4313,42.3398,42.4161,193022.0
2015-11-09 11:40:00,55.63,55.66,55.59,55.62,148187.0,42.4161,42.439,42.3856,42.4085,148187.0
2015-11-09 11:45:00,55.62,55.64,55.55,55.62,139045.0,42.4085,42.4237,42.3551,42.4085,139045.0
2015-11-09 11:50:00,55.61,55.62,55.54,55.58,76065.0,42.4008,42.4085,42.3475,42.378,76065.0
2015-11-09 11:55:00,55.59,55.59,55.53,55.53,50673.0,42.3856,42.3856,42.3398,42.3398,50673.0
2015-11-09 12:00:00,55.53,55.54,55.44,55.51,120972.0,42.3398,42.3475,42.2712,42.3246,120972.0
2015-11-09 12:05:00,55.51,55.57,55.49,55.57,89038.0,42.3246,42.3703,42.3093,42.3703,89038.0
2015-11-09 12:10:00,55.56,55.59,55.52,55.57,78434.0,42.3627,42.3856,42.3322,42.3703,78434.0
2015-11-09 12:15:00,55.57,55.6,55.51,55.55,99139.0,42.3703,42.3932,42.3246,42.3551,99139.0
2015-11-09 12:20:00,55.54,55.55,55.48,55.52,103811.0,42.3475,42.3551,42.3017,42.3322,103811.0
2015-11-09 12:25:00,55.51,55.59,55.5,55.55,75268.0,42.3246,42.3856,42.317,42.3551,75268.0
2015-11-09 12:30:00,55.54,55.55,55.46,55.47,100250.0,42.3475,42.3551,42.2865,42.2941,100250.0
2015-11-09 12:35:00,55.47,55.53,55.46,55.5,76202.0,42.2941,42.3398,42.2865,42.317,76202.0
2015-11-09 12:40:00,55.5,55.63,55.5,55.61,105153.0,42.317,42.4161,42.317,42.4008,105153.0
2015-11-09 12:45:00,55.62,55.71,55.61,55.66,410093.0,42.4085,42.4771,42.4008,42.439,410093.0
2015-11-09 12:50:00,55.67,55.71,55.63,55.68,115673.0,42.4466,42.4771,42.4161,42.4542,115673.0
2015-11-09 12:55:00,55.68,55.76,55.63,55.71,142834.0,42.4542,42.5152,42.4161,42.4771,142834.0
2015-11-09 13:00:00,55.71,55.76,55.65,55.65,129619.0,42.4771,42.5152,42.4313,42.4313,129619.0
2015-11-09 13:05:00,55.66,55.74,55.64,55.66,68450.0,42.439,42.5,42.4237,42.439,68450.0
2015-11-09 13:10:00,55.66,55.67,55.58,55.6,89227.0,42.439,42.4466,42.378,42.3932,89227.0
2015-11-09 13:15:00,55.6,55.6,55.51,55.58,122178.0,42.3932,42.3932,42.3246,42.378,122178.0
2015-11-09 13:20:00,55.57,55.63,55.56,55.62,127679.0,42.3703,42.4161,42.3627,42.4085,127679.0
2015-11-09 13:25:00,55.62,55.65,55.61,55.64,72653.0,42.4085,42.4313,42.4008,42.4237,72653.0
2015-11-09 13:30:00,55.64,55.65,55.53,55.53,100609.0,42.4237,42.4313,42.3398,42.3398,100609.0
2015-11-09 13:35:00,55.54,55.61,55.53,55.57,123236.0,42.3475,42.4008,42.3398,42.3703,123236.0
2015-11-09 13:40:00,55.57,55.57,55.54,55.55,66537.0,42.3703,42.3703,42.3475,42.3551,66537.0
2015-11-09 13:45:00,55.56,55.57,55.49,55.5,85185.0,42.3627,42.3703,42.3093,42.317,85185.0
2015-11-09 13:50:00,55.5,55.52,55.45,55.51,107851.0,42.317,42.3322,42.2788,42.3246,107851.0
2015-11-09 13:55:00,55.51,55.51,55.45,55.48,68002.0,42.3246,42.3246,42.2788,42.3017,68002.0
2015-11-09 14:00:00,55.49,55.51,55.44,55.5,89232.0,42.3093,42.3246,42.2712,42.317,89232.0
2015-11-09 14:05:00,55.5,55.55,55.49,55.54,77644.0,42.317,42.3551,42.3093,42.3475,77644.0
2015-11-09 14:10:00,55.53,55.56,55.52,55.52,87156.0,42.3398,42.3627,42.3322,42.3322,87156.0
2015-11-09 14:15:00,55.51,55.54,55.47,55.5,79513.0,42.3246,42.3475,42.2941,42.317,79513.0
2015-11-09 14:20:00,55.51,55.54,55.48,55.48,100928.0,42.3246,42.3475,42.3017,42.3017,100928.0
2015-11-09 14:25:00,55.47,55.52,55.45,55.47,88085.0,42.2941,42.3322,42.2788,42.2941,88085.0
2015-11-09 14:30:00,55.47,55.5,55.44,55.47,138362.0,42.2941,42.317,42.2712,42.2941,138362.0
2015-11-09 14:35:00,55.47,55.48,55.37,55.38,179187.0,42.2941,42.3017,42.2178,42.2255,179187.0
2015-11-09 14:40:00,55.38,55.41,55.34,55.35,118216.0,42.2255,42.2483,42.195,42.2026,118216.0
2015-11-09 14:45:00,55.34,55.35,55.28,55.31,136262.0,42.195,42.2026,42.1492,42.1721,136262.0
2015-11-09 14:50:00,55.31,55.34,55.3,55.3,187396.0,42.1721,42.195,42.1645,42.1645,187396.0
2015-11-09 14:55:00,55.3,55.35,55.25,55.27,211359.0,42.1645,42.2026,42.1263,42.1416,211359.0
2015-11-09 15:00:00,55.26,55.27,55.17,55.24,223820.0,42.134,42.1416,42.0654,42.1187,223820.0
2015-11-09 15:05:00,55.25,55.25,55.15,55.18,243913.0,42.1263,42.1263,42.0501,42.073,243913.0
2015-11-09 15:10:00,55.19,55.27,55.17,55.22,256448.0,42.0806,42.1416,42.0654,42.1035,256448.0
2015-11-09 15:15:00,55.23,55.23,55.14,55.23,255530.0,42.1111,42.1111,42.0425,42.1111,255530.0
2015-11-09 15:20:00,55.22,55.27,55.2,55.27,147096.0,42.1035,42.1416,42.0882,42.1416,147096.0
2015-11-09 15:25:00,55.27,55.38,55.26,55.36,224704.0,42.1416,42.2255,42.134,42.2102,224704.0
2015-11-09 15:30:00,55.36,55.48,55.35,55.44,278482.0,42.2102,42.3017,42.2026,42.2712,278482.0
2015-11-09 15:35:00,55.45,55.5,55.41,55.49,348212.0,42.2788,42.317,42.2483,42.3093,348212.0
2015-11-09 15:40:00,55.49,55.55,55.49,55.53,189774.0,42.3093,42.3551,42.3093,42.3398,189774.0
2015-11-09 15:45:00,55.54,55.65,55.52,55.65,310761.0,42.3475,42.4313,42.3322,42.4313,310761.0
2015-11-09 15:50:00,55.65,55.65,55.57,55.59,472877.0,42.4313,42.4313,42.3703,42.3856,472877.0
2015-11-09 15:55:00,55.58,55.59,55.45,55.48,725240.0,42.378,42.3856,42.2788,42.3017,725240.0
2015-11-10 09:30:00,55.3,55.57,55.23,55.56,393262.0,42.1645,42.3703,42.1111,42.3627,393262.0
2015-11-10 09:35:00,55.54,55.68,55.53,55.62,229658.0,42.3475,42.4542,42.3398,42.4085,229658.0
2015-11-10 09:40:00,55.62,55.67,55.53,55.56,151980.0,42.4085,42.4466,42.3398,42.3627,151980.0
2015-11-10 09:45:00,55.55,55.58,55.49,55.56,226016.0,42.3551,42.378,42.3093,42.3627,226016.0
2015-11-10 09:50:00,55.57,55.61,55.49,55.5,200176.0,42.3703,42.4008,42.3093,42.317,200176.0
2015-11-10 09:55:00,55.49,55.71,55.45,55.66,255305.0,42.3093,42.4771,42.2788,42.439,255305.0
2015-11-10 10:00:00,55.66,55.67,55.56,55.58,145683.0,42.439,42.4466,42.3627,42.378,145683.0
2015-11-10 10:05:00,55.57,55.59,55.48,55.51,114999.0,42.3703,42.3856,42.3017,42.3246,114999.0
2015-11-10 10:10:00,55.5,55.55,55.48,55.5,131640.0,42.317,42.3551,42.3017,42.317,131640.0
2015-11-10 10:15:00,55.49,55.5,55.41,55.41,119232.0,42.3093,42.317,42.2483,42.2483,119232.0
2015-11-10 10:20:00,55.41,55.47,55.4,55.45,134494.0,42.2483,42.2941,42.2407,42.2788,134494.0
2015-11-10 10:25:00,55.45,55.47,55.39,55.46,103501.0,42.2788,42.2941,42.2331,42.2865,103501.0
2015-11-10 10:30:00,55.45,55.5,55.44,55.49,95531.0,42.2788,42.317,42.2712,42.3093,95531.0
2015-11-10 10:35:00,55.48,55.55,55.47,55.55,89053.0,42.3017,42.3551,42.2941,42.3551,89053.0
2015-11-10 10:40:00,55.54,55.58,55.5,55.54,79873.0,42.3475,42.378,42.317,42.3475,79873.0
2015-11-10 10:45:00,55.54,55.56,55.49,55.53,251925.0,42.3475,42.3627,42.3093,42.3398,251925.0
2015-11-10 10:50:00,55.53,55.57,55.5,55.57,60776.0,42.3398,42.3703,42.317,42.3703,60776.0
2015-11-10 10:55:00,55.56,55.72,55.55,55.72,143472.0,42.3627,42.4847,42.3551,42.4847,143472.0
2015-11-10 11:00:00,55.71,55.79,55.69,55.71,181394.0,42.4771,42.5381,42.4618,42.4771,181394.0
2015-11-10 11:05:00,55.71,55.74,55.66,55.67,107784.0,42.4771,42.5,42.439,42.4466,107784.0
2015-11-10 11:10:00,55.68,55.74,55.66,55.66,174060.0,42.4542,42.5,42.439,42.439,174060.0
2015-11-10 11:15:00,55.66,55.7,55.61,55.66,182453.0,42.439,42.4695,42.4008,42.439,182453.0
2015-11-10 11:20:00,55.66,55.71,55.59,55.61,146751.0,42.439,42.4771,42.3856,42.4008,146751.0
2015-11-10 11:25:00,55.61,55.62,55.54,55.56,108611.0,42.4008,42.4085,42.3475,42.3627,108611.0
2015-11-10 11:30:00,55.56,55.65,55.56,55.62,79035.0,42.3627,42.4313,42.3627,42.4085,79035.0
2015-11-10 11:35:00,55.62,55.64,55.56,55.57,58180.0,42.4085,42.4237,42.3627,42.3703,58180.0
2015-11-10 11:40:00,55.57,55.67,55.56,55.64,138136.0,42.3703,42.4466,42.3627,42.4237,138136.0
2015-11-10 11:45:00,55.64,55.74,55.63,55.7,63903.0,42.4237,42.5,42.4161,42.4695,63903.0
2015-11-10 11:50:00,55.69,55.72,55.64,55.66,60733.0,42.4618,42.4847,42.4237,42.439,60733.0
2015-11-10 11:55:00,55.66,55.71,55.65,55.7,69587.0,42.439,42.4771,42.4313,42.4695,69587.0
2015-11-10 12:00:00,55.7,55.73,55.68,55.72,72937.0,42.4695,42.4923,42.4542,42.4847,72937.0
2015-11-10 12:05:00,55.72,55.75,55.69,55.71,36837.0,42.4847,42.5076,42.4618,42.4771,36837.0
2015-11-10 12:10:00,55.72,55.75,55.69,55.74,45024.0,42.4847,42.5076,42.4618,42.5,45024.0
2015-11-10 12:15:00,55.74,55.78,55.72,55.77,63046.0,42.5,42.5305,42.4847,42.5228,63046.0
2015-11-10 12:20:00,55.77,55.79,55.73,55.74,50554.0,42.5228,42.5381,42.4923,42.5,50554.0
2015-11-10 12:25:00,55.74,55.76,55.69,55.73,116508.0,42.5,42.5152,42.4618,42.4923,116508.0
2015-11-10 12:30:00,55.73,55.73,55.63,55.69,120909.0,42.4923,42.4923,42.4161,42.4618,120909.0
2015-11-10 12:35:00,55.69,55.72,55.65,55.72,51807.0,42.4618,42.4847,42.4313,42.4847,51807.0
2015-11-10 12:40:00,55.72,55.74,55.68,55.73,62915.0,42.4847,42.5,42.4542,42.4923,62915.0
2015-11-10 12:45:00,55.73,55.78,55.7,55.78,80809.0,42.4923,42.5305,42.4695,42.5305,80809.0
2015-11-10 12:50:00,55.77,55.78,55.73,55.78,48113.0,42.5228,42.5305,42.4923,42.5305,48113.0
2015-11-10 12:55:00,55.77,55.79,55.71,55.71,26132.0,42.5228,42.5381,42.4771,42.4771,26132.0
2015-11-10 13:00:00,55.7,55.72,55.69,55.72,43213.0,42.4695,42.4847,42.4618,42.4847,43213.0
2015-11-10 13:05:00,55.72,55.73,55.65,55.7,70861.0,42.4847,42.4923,42.4313,42.4695,70861.0
2015-11-10 13:10:00,55.7,55.73,55.67,55.72,37273.0,42.4695,42.4923,42.4466,42.4847,37273.0
2015-11-10 13:15:00,55.71,55.73,55.66,55.68,46158.0,42.4771,42.4923,42.439,42.4542,46158.0
2015-11-10 13:20:00,55.68,55.69,55.61,55.64,57782.0,42.4542,42.4618,42.4008,42.4237,57782.0
2015-11-10 13:25:00,55.64,55.7,55.61,55.69,82205.0,42.4237,42.4695,42.4008,42.4618,82205.0
2015-11-10 13:30:00,55.69,55.7,55.66,55.69,71701.0,42.4618,42.4695,42.439,42.4618,71701.0
2015-11-10 13:35:00,55.68,55.74,55.68,55.71,102969.0,42.4542,42.5,42.4542,42.4771,102969.0
2015-11-10 13:40:00,55.71,55.73,55.69,55.73,39381.0,42.4771,42.4923,42.4618,42.4923,39381.0
2015-11-10 13:45:00,55.74,55.78,55.71,55.77,58086.0,42.5,42.5305,42.4771,42.5228,58086.0
2015-11-10 13:50:00,55.77,55.84,55.76,55.8,87564.0,42.5228,42.5762,42.5152,42.5457,87564.0
2015-11-10 13:55:00,55.81,55.82,55.79,55.81,39025.0,42.5533,42.561,42.5381,42.5533,39025.0
2015-11-10 14:00:00,55.8,55.82,55.74,55.76,95349.0,42.5457,42.561,42.5,42.5152,95349.0
2015-11-10 14:05:00,55.76,55.82,55.76,55.78,117230.0,42.5152,42.561,42.5152,42.5305,117230.0
2015-11-10 14:10:00,55.78,55.88,55.78,55.88,152097.0,42.5305,42.6067,42.5305,42.6067,152097.0
2015-11-10 14:15:00,55.88,55.89,55.81,55.81,128678.0,42.6067,42.6143,42.5533,42.5533,128678.0
2015-11-10 14:20:00,55.81,55.84,55.78,55.82,64702.0,42.5533,42.5762,42.5305,42.561,64702.0
2015-11-10 14:25:00,55.82,55.83,55.78,55.81,80178.0,42.561,42.5686,42.5305,42.5533,80178.0
2015-11-10 14:30:00,55.81,55.87,55.8,55.85,62422.0,42.5533,42.5991,42.5457,42.5838,62422.0
2015-11-10 14:35:00,55.86,55.86,55.82,55.84,71311.0,42.5915,42.5915,42.561,42.5762,71311.0
2015-11-10 14:40:00,55.83,55.92,55.81,55.9,86209.0,42.5686,42.6372,42.5533,42.622,86209.0
2015-11-10 14:45:00,55.9,55.92,55.88,55.89,121713.0,42.622,42.6372,42.6067,42.6143,121713.0
2015-11-10 14:50:00,55.9,55.94,55.86,55.89,128216.0,42.622,42.6525,42.5915,42.6143,128216.0
2015-11-10 14:55:00,55.88,55.89,55.81,55.82,83215.0,42.6067,42.6143,42.5533,42.561,83215.0
2015-11-10 15:00:00,55.82,55.85,55.8,55.81,99167.0,42.561,42.5838,42.5457,42.5533,99167.0
2015-11-10 15:05:00,55.8,55.9,55.8,55.9,286450.0,42.5457,42.622,42.5457,42.622,286450.0
2015-11-10 15:10:00,55.91,55.92,55.85,55.88,162787.0,42.6296,42.6372,42.5838,42.6067,162787.0
2015-11-10 15:15:00,55.88,55.89,55.84,55.85,167061.0,42.6067,42.6143,42.5762,42.5838,167061.0
2015-11-10 15:20:00,55.85,55.88,55.81,55.87,176065.0,42.5838,42.6067,42.5533,42.5991,176065.0
2015-11-10 15:25:00,55.86,55.91,55.85,55.9,188688.0,42.5915,42.6296,42.5838,42.622,188688.0
2015-11-10 15:30:00,55.89,55.93,55.85,55.86,204904.0,42.6143,42.6448,42.5838,42.5915,204904.0
2015-11-10 15:35:00,55.86,55.9,55.85,55.9,200449.0,42.5915,42.622,42.5838,42.622,200449.0
2015-11-10 15:40:00,55.89,55.96,55.87,55.93,163240.0,42.6143,42.6677,42.5991,42.6448,163240.0
2015-11-10 15:45:00,55.92,55.94,55.89,55.9,193234.0,42.6372,42.6525,42.6143,42.622,193234.0
2015-11-10 15:50:00,55.9,55.9,55.86,55.87,558362.0,42.622,42.622,42.5915,42.5991,558362.0
2015-11-10 15:55:00,55.87,55.93,55.82,55.92,1084876.0,42.5991,42.6448,42.561,42.6372,1084876.0
2015-11-11 09:30:00,56.13,56.13,55.95,56.06,312732.0,42.7973,42.7973,42.6601,42.7439,312732.0
2015-11-11 09:35:00,56.06,56.17,56.02,56.15,177995.0,42.7439,42.8278,42.7134,42.8126,177995.0
2015-11-11 09:40:00,56.15,56.17,55.99,56.01,123105.0,42.8126,42.8278,42.6906,42.7058,123105.0
2015-11-11 09:45:00,56.01,56.01,55.88,55.9,184339.0,42.7058,42.7058,42.6067,42.622,184339.0
2015-11-11 09:50:00,55.9,56.08,55.88,56.07,224408.0,42.622,42.7592,42.6067,42.7516,224408.0
2015-11-11 09:55:00,56.07,56.07,55.96,55.98,144771.0,42.7516,42.7516,42.6677,42.6829,144771.0
2015-11-11 10:00:00,55.99,55.99,55.89,55.96,125176.0,42.6906,42.6906,42.6143,42.6677,125176.0
2015-11-11 10:05:00,55.97,55.98,55.86,55.87,94715.0,42.6753,42.6829,42.5915,42.5991,94715.0
2015-11-11 10:10:00,55.87,55.9,55.8,55.82,106363.0,42.5991,42.622,42.5457,42.561,106363.0
2015-11-11 10:15:00,55.82,55.88,55.81,55.87,58000.0,42.561,42.6067,42.5533,42.5991,58000.0
2015-11-11 10:20:00,55.87,55.88,55.8,55.8,93735.0,42.5991,42.6067,42.5457,42.5457,93735.0
2015-11-11 10:25:00,55.8,55.84,55.76,55.84,94847.0,42.5457,42.5762,42.5152,42.5762,94847.0
2015-11-11 10:30:00,55.84,55.85,55.78,55.83,93886.0,42.5762,42.5838,42.5305,42.5686,93886.0
2015-11-11 10:35:00,55.84,55.87,55.76,55.81,105925.0,42.5762,42.5991,42.5152,42.5533,105925.0
2015-11-11 10:40:00,55.82,55.84,55.8,55.83,35704.0,42.561,42.5762,42.5457,42.5686,35704.0
2015-11-11 10:45:00,55.83,55.93,55.82,55.89,97280.0,42.5686,42.6448,42.561,42.6143,97280.0
2015-11-11 10:50:00,55.87,55.89,55.82,55.88,56258.0,42.5991,42.6143,42.561,42.6067,56258.0
2015-11-11 10:55:00,55.88,55.93,55.86,55.89,73146.0,42.6067,42.6448,42.5915,42.6143,73146.0
2015-11-11 11:00:00,55.89,55.91,55.83,55.9,87836.0,42.6143,42.6296,42.5686,42.622,87836.0
2015-11-11 11:05:00,55.89,55.91,55.87,55.88,68910.0,42.6143,42.6296,42.5991,42.6067,68910.0
2015-11-11 11:10:00,55.88,55.9,55.81,55.85,75458.0,42.6067,42.622,42.5533,42.5838,75458.0
2015-11-11 11:15:00,55.85,55.89,55.82,55.87,56764.0,42.5838,42.6143,42.561,42.5991,56764.0
2015-11-11 11:20:00,55.87,55.94,55.86,55.91,81773.0,42.5991,42.6525,42.5915,42.6296,81773.0
2015-11-11 11:25:00,55.91,55.92,55.87,55.9,103890.0,42.6296,42.6372,42.5991,42.622,103890.0
2015-11-11 11:30:00,55.91,55.94,55.88,55.89,108560.0,42.6296,42.6525,42.6067,42.6143,108560.0
2015-11-11 11:35:00,55.89,55.9,55.83,55.84,97002.0,42.6143,42.622,42.5686,42.5762,97002.0
2015-11-11 11:40:00,55.85,55.86,55.83,55.83,85418.0,42.5838,42.5915,42.5686,42.5686,85418.0
2015-11-11 11:45:00,55.83,55.84,55.78,55.8,151689.0,42.5686,42.5762,42.5305,42.5457,151689.0
2015-11-11 11:50:00,55.8,55.82,55.78,55.78,118788.0,42.5457,42.561,42.5305,42.5305,118788.0
2015-11-11 11:55:00,55.79,55.8,55.76,55.76,51925.0,42.5381,42.5457,42.5152,42.5152,51925.0
2015-11-11 12:00:00,55.77,55.78,55.77,55.78,33868.0,42.5228,42.5305,42.5228,42.5305,33868.0
2015-11-11 12:05:00,55.77,55.83,55.77,55.83,88803.0,42.5228,42.5686,42.5228,42.5686,88803.0
2015-11-11 12:10:00,55.83,55.85,55.8,55.8,57037.0,42.5686,42.5838,42.5457,42.5457,57037.0
2015-11-11 12:15:00,55.81,55.82,55.79,55.8,59055.0,42.5533,42.561,42.5381,42.5457,59055.0
2015-11-11 12:20:00,55.79,55.85,55.78,55.83,81153.0,42.5381,42.5838,42.5305,42.5686,81153.0
2015-11-11 12:25:00,55.83,55.87,55.82,55.84,76286.0,42.5686,42.5991,42.561,42.5762,76286.0
2015-11-11 12:30:00,55.85,55.86,55.8,55.82,104948.0,42.5838,42.5915,42.5457,42.561,104948.0
2015-11-11 12:35:00,55.83,55.88,55.82,55.87,83630.0,42.5686,42.6067,42.561,42.5991,83630.0
2015-11-11 12:40:00,55.86,55.88,55.84,55.84,70917.0,42.5915,42.6067,42.5762,42.5762,70917.0
2015-11-11 12:45:00,55.84,55.89,55.83,55.89,68316.0,42.5762,42.6143,42.5686,42.6143,68316.0
2015-11-11 12:50:00,55.89,55.9,55.85,55.88,100300.0,42.6143,42.622,42.5838,42.6067,100300.0
2015-11-11 12:55:00,55.89,55.91,55.88,55.89,42373.0,42.6143,42.6296,42.6067,42.6143,42373.0
2015-11-11 13:00:00,55.89,55.89,55.79,55.79,38482.0,42.6143,42.6143,42.5381,42.5381,38482.0
2015-11-11 13:05:00,55.79,55.8,55.69,55.69,166108.0,42.5381,42.5457,42.4618,42.4618,166108.0
2015-11-11 13:10:00,55.69,55.7,55.62,55.63,134346.0,42.4618,42.4695,42.4085,42.4161,134346.0
2015-11-11 13:15:00,55.63,55.67,55.61,55.64,63491.0,42.4161,42.4466,42.4008,42.4237,63491.0
2015-11-11 13:20:00,55.64,55.65,55.57,55.57,147348.0,42.4237,42.4313,42.3703,42.3703,147348.0
2015-11-11 13:25:00,55.57,55.57,55.51,55.54,196680.0,42.3703,42.3703,42.3246,42.3475,196680.0
2015-11-11 13:30:00,55.54,55.57,55.51,55.54,87994.0,42.3475,42.3703,42.3246,42.3475,87994.0
2015-11-11 13:35:00,55.54,55.61,55.51,55.61,59638.0,42.3475,42.4008,42.3246,42.4008,59638.0
2015-11-11 13:40:00,55.61,55.67,55.59,55.67,112347.0,42.4008,42.4466,42.3856,42.4466,112347.0
2015-11-11 13:45:00,55.67,55.67,55.64,55.65,47083.0,42.4466,42.4466,42.4237,42.4313,47083.0
2015-11-11 13:50:00,55.65,55.67,55.61,55.64,51138.0,42.4313,42.4466,42.4008,42.4237,51138.0
2015-11-11 13:55:00,55.65,55.65,55.58,55.61,61952.0,42.4313,42.4313,42.378,42.4008,61952.0
2015-11-11 14:00:00,55.61,55.65,55.6,55.65,124410.0,42.4008,42.4313,42.3932,42.4313,124410.0
2015-11-11 14:05:00,55.64,55.69,55.62,55.69,154547.0,42.4237,42.4618,42.4085,42.4618,154547.0
2015-11-11 14:10:00,55.68,55.72,55.66,55.72,123849.0,42.4542,42.4847,42.439,42.4847,123849.0
2015-11-11 14:15:00,55.72,55.75,55.69,55.75,70167.0,42.4847,42.5076,42.4618,42.5076,70167.0
2015-11-11 14:20:00,55.74,55.75,55.72,55.73,46466.0,42.5,42.5076,42.4847,42.4923,46466.0
2015-11-11 14:25:00,55.73,55.8,55.72,55.8,97394.0,42.4923,42.5457,42.4847,42.5457,97394.0
2015-11-11 14:30:00,55.8,55.82,55.76,55.77,82556.0,42.5457,42.561,42.5152,42.5228,82556.0
2015-11-11 14:35:00,55.77,55.77,55.69,55.69,41890.0,42.5228,42.5228,42.4618,42.4618,41890.0
2015-11-11 14:40:00,55.7,55.7,55.64,55.67,90051.0,42.4695,42.4695,42.4237,42.4466,90051.0
2015-11-11 14:45:00,55.66,55.68,55.64,55.67,85489.0,42.439,42.4542,42.4237,42.4466,85489.0
2015-11-11 14:50:00,55.67,55.71,55.66,55.68,118080.0,42.4466,42.4771,42.439,42.4542,118080.0
2015-11-11 14:55:00,55.68,55.68,55.61,55.62,62446.0,42.4542,42.4542,42.4008,42.4085,62446.0
2015-11-11 15:00:00,55.62,55.65,55.58,55.6,98543.0,42.4085,42.4313,42.378,42.3932,98543.0
2015-11-11 15:05:00,55.6,55.65,55.59,55.62,167927.0,42.3932,42.4313,42.3856,42.4085,167927.0
2015-11-11 15:10:00,55.62,55.66,55.61,55.65,103230.0,42.4085,42.439,42.4008,42.4313,103230.0
2015-11-11 15:15:00,55.65,55.67,55.62,55.62,162845.0,42.4313,42.4466,42.4085,42.4085,162845.0
2015-11-11 15:20:00,55.63,55.65,55.6,55.65,110054.0,42.4161,42.4313,42.3932,42.4313,110054.0
2015-11-11 15:25:00,55.64,55.76,55.64,55.76,128202.0,42.4237,42.5152,42.4237,42.5152,128202.0
2015-11-11 15:30:00,55.75,55.8,55.72,55.75,357218.0,42.5076,42.5457,42.4847,42.5076,357218.0
2015-11-11 15:35:00,55.75,55.77,55.71,55.74,301178.0,42.5076,42.5228,42.4771,42.5,301178.0
2015-11-11 15:40:00,55.74,55.76,55.71,55.75,113672.0,42.5,42.5152,42.4771,42.5076,113672.0
2015-11-11 15:45:00,55.75,55.77,55.74,55.77,240640.0,42.5076,42.5228,42.5,42.5228,240640.0
2015-11-11 15:50:00,55.76,55.79,55.74,55.75,235325.0,42.5152,42.5381,42.5,42.5076,235325.0
2015-11-11 15:55:00,55.75,55.83,55.73,55.82,1047271.0,42.5076,42.5686,42.4923,42.561,1047271.0
2015-11-12 09:30:00,55.52,55.61,55.4,55.42,309466.0,42.3322,42.4008,42.2407,42.256,309466.0
2015-11-12 09:35:00,55.42,55.56,55.34,55.4,213891.0,42.256,42.3627,42.195,42.2407,213891.0
2015-11-12 09:40:00,55.39,55.46,55.39,55.39,1382902.0,42.2331,42.2865,42.2331,42.2331,1382902.0
2015-11-12 09:45:00,55.4,55.46,55.39,55.44,253517.0,42.2407,42.2865,42.2331,42.2712,253517.0
2015-11-12 09:50:00,55.45,55.47,55.4,55.44,230871.0,42.2788,42.2941,42.2407,42.2712,230871.0
2015-11-12 09:55:00,55.44,55.45,55.31,55.39,310611.0,42.2712,42.2788,42.1721,42.2331,310611.0
2015-11-12 10:00:00,55.38,55.42,55.36,55.4,330369.0,42.2255,42.256,42.2102,42.2407,330369.0
2015-11-12 10:05:00,55.39,55.57,55.39,55.56,195849.0,42.2331,42.3703,42.2331,42.3627,195849.0
2015-11-12 10:10:00,55.56,55.67,55.55,55.67,297864.0,42.3627,42.4466,42.3551,42.4466,297864.0
2015-11-12 10:15:00,55.67,55.71,55.62,55.62,172086.0,42.4466,42.4771,42.4085,42.4085,172086.0
2015-11-12 10:20:00,55.62,55.63,55.55,55.61,196206.0,42.4085,42.4161,42.3551,42.4008,196206.0
2015-11-12 10:25:00,55.61,55.65,55.59,55.62,350609.0,42.4008,42.4313,42.3856,42.4085,350609.0
2015-11-12 10:30:00,55.61,55.62,55.5,55.56,140863.0,42.4008,42.4085,42.317,42.3627,140863.0
2015-11-12 10:35:00,55.56,55.7,55.54,55.69,417380.0,42.3627,42.4695,42.3475,42.4618,417380.0
2015-11-12 10:40:00,55.7,55.7,55.59,55.65,120268.0,42.4695,42.4695,42.3856,42.4313,120268.0
2015-11-12 10:45:00,55.65,55.66,55.56,55.56,89276.0,42.4313,42.439,42.3627,42.3627,89276.0
2015-11-12 10:50:00,55.57,55.62,55.52,55.61,96048.0,42.3703,42.4085,42.3322,42.4008,96048.0
2015-11-12 10:55:00,55.62,55.71,55.6,55.7,109581.0,42.4085,42.4771,42.3932,42.4695,109581.0
2015-11-12 11:00:00,55.71,55.73,55.65,55.68,88646.0,42.4771,42.4923,42.4313,42.4542,88646.0
2015-11-12 11:05:00,55.69,55.73,55.66,55.71,93986.0,42.4618,42.4923,42.439,42.4771,93986.0
2015-11-12 11:10:00,55.7,55.71,55.67,55.68,70971.0,42.4695,42.4771,42.4466,42.4542,70971.0
2015-11-12 11:15:00,55.67,55.75,55.67,55.74,212667.0,42.4466,42.5076,42.4466,42.5,212667.0
2015-11-12 11:20:00,55.75,55.75,55.67,55.69,90939.0,42.5076,42.5076,42.4466,42.4618,90939.0
2015-11-12 11:25:00,55.68,55.73,55.61,55.63,243593.0,42.4542,42.4923,42.4008,42.4161,243593.0
2015-11-12 11:30:00,55.63,55.65,55.58,55.61,107665.0,42.4161,42.4313,42.378,42.4008,107665.0
2015-11-12 11:35:00,55.61,55.63,55.52,55.54,135410.0,42.4008,42.4161,42.3322,42.3475,135410.0
2015-11-12 11:40:00,55.53,55.59,55.51,55.56,265688.0,42.3398,42.3856,42.3246,42.3627,265688.0
2015-11-12 11:45:00,55.56,55.56,55.46,55.54,578317.0,42.3627,42.3627,42.2865,42.3475,578317.0
2015-11-12 11:50:00,55.54,55.57,55.51,55.55,89211.0,42.3475,42.3703,42.3246,42.3551,89211.0
2015-11-12 11:55:00,55.56,55.64,55.55,55.61,90150.0,42.3627,42.4237,42.3551,42.4008,90150.0
2015-11-12 12:00:00,55.6,55.64,55.6,55.61,76935.0,42.3932,42.4237,42.3932,42.4008,76935.0
2015-11-12 12:05:00,55.6,55.61,55.52,55.52,61076.0,42.3932,42.4008,42.3322,42.3322,61076.0
2015-11-12 12:10:00,55.52,55.55,55.46,55.5,172618.0,42.3322,42.3551,42.2865,42.317,172618.0
2015-11-12 12:15:00,55.5,55.53,55.48,55.53,90016.0,42.317,42.3398,42.3017,42.3398,90016.0
2015-11-12 12:20:00,55.53,55.53,55.44,55.45,134818.0,42.3398,42.3398,42.2712,42.2788,134818.0
2015-11-12 12:25:00,55.44,55.47,55.43,55.46,84546.0,42.2712,42.2941,42.2636,42.2865,84546.0
2015-11-12 12:30:00,55.45,55.47,55.41,55.44,97956.0,42.2788,42.2941,42.2483,42.2712,97956.0
2015-11-12 12:35:00,55.43,55.44,55.41,55.44,72311.0,42.2636,42.2712,42.2483,42.2712,72311.0
2015-11-12 12:40:00,55.44,55.55,55.43,55.55,168171.0,42.2712,42.3551,42.2636,42.3551,168171.0
2015-11-12 12:45:00,55.54,55.55,55.49,55.54,87866.0,42.3475,42.3551,42.3093,42.3475,87866.0
2015-11-12 12:50:00,55.53,55.59,55.53,55.55,183613.0,42.3398,42.3856,42.3398,42.3551,183613.0
2015-11-12 12:55:00,55.55,55.55,55.51,55.51,104706.0,42.3551,42.3551,42.3246,42.3246,104706.0
2015-11-12 13:00:00,55.51,55.57,55.51,55.54,121608.0,42.3246,42.3703,42.3246,42.3475,121608.0
2015-11-12 13:05:00,55.54,55.55,55.46,55.46,105813.0,42.3475,42.3551,42.2865,42.2865,105813.0
2015-11-12 13:10:00,55.47,55.52,55.46,55.5,117649.0,42.2941,42.3322,42.2865,42.317,117649.0
2015-11-12 13:15:00,55.51,55.56,55.5,55.55,78195.0,42.3246,42.3627,42.317,42.3551,78195.0
2015-11-12 13:20:00,55.54,55.6,55.46,55.49,223498.0,42.3475,42.3932,42.2865,42.3093,223498.0
2015-11-12 13:25:00,55.5,55.51,55.44,55.48,122379.0,42.317,42.3246,42.2712,42.3017,122379.0
2015-11-12 13:30:00,55.49,55.52,55.45,55.46,91471.0,42.3093,42.3322,42.2788,42.2865,91471.0
2015-11-12 13:35:00,55.45,55.5,55.42,55.5,123559.0,42.2788,42.317,42.256,42.317,123559.0
2015-11-12 13:40:00,55.51,55.52,55.41,55.41,140126.0,42.3246,42.3322,42.2483,42.2483,140126.0
2015-11-12 13:45:00,55.41,55.46,55.37,55.45,178159.0,42.2483,42.2865,42.2178,42.2788,178159.0
2015-11-12 13:50:00,55.45,55.45,55.36,55.4,390985.0,42.2788,42.2788,42.2102,42.2407,390985.0
2015-11-12 13:55:00,55.39,55.49,55.38,55.46,106157.0,42.2331,42.3093,42.2255,42.2865,106157.0
2015-11-12 14:00:00,55.46,55.48,55.41,55.46,187186.0,42.2865,42.3017,42.2483,42.2865,187186.0
2015-11-12 14:05:00,55.46,55.48,55.43,55.46,136246.0,42.2865,42.3017,42.2636,42.2865,136246.0
2015-11-12 14:10:00,55.45,55.45,55.37,55.41,82249.0,42.2788,42.2788,42.2178,42.2483,82249.0
2015-11-12 14:15:00,55.41,55.43,55.38,55.39,71894.0,42.2483,42.2636,42.2255,42.2331,71894.0
2015-11-12 14:20:00,55.4,55.41,55.35,55.38,103455.0,42.2407,42.2483,42.2026,42.2255,103455.0
2015-11-12 14:25:00,55.39,55.48,55.38,55.48,125197.0,42.2331,42.3017,42.2255,42.3017,125197.0
2015-11-12 14:30:00,55.48,55.5,55.44,55.46,217686.0,42.3017,42.317,42.2712,42.2865,217686.0
2015-11-12 14:35:00,55.46,55.46,55.37,55.38,91162.0,42.2865,42.2865,42.2178,42.2255,91162.0
2015-11-12 14:40:00,55.39,55.42,55.37,55.4,87030.0,42.2331,42.256,42.2178,42.2407,87030.0
2015-11-12 14:45:00,55.4,55.4,55.36,55.37,76222.0,42.2407,42.2407,42.2102,42.2178,76222.0
2015-11-12 14:50:00,55.37,55.37,55.26,55.27,171238.0,42.2178,42.2178,42.134,42.1416,171238.0
2015-11-12 14:55:00,55.26,55.34,55.23,55.34,149203.0,42.134,42.195,42.1111,42.195,149203.0
2015-11-12 15:00:00,55.33,55.4,55.31,55.33,145175.0,42.1873,42.2407,42.1721,42.1873,145175.0
2015-11-12 15:05:00,55.33,55.34,55.28,55.33,113073.0,42.1873,42.195,42.1492,42.1873,113073.0
2015-11-12 15:10:00,55.32,55.38,55.27,55.36,176672.0,42.1797,42.2255,42.1416,42.2102,176672.0
2015-11-12 15:15:00,55.36,55.42,55.34,55.41,122421.0,42.2102,42.256,42.195,42.2483,122421.0
2015-11-12 15:20:00,55.41,55.42,55.35,55.36,164860.0,42.2483,42.256,42.2026,42.2102,164860.0
2015-11-12 15:25:00,55.36,55.4,55.35,55.37,93569.0,42.2102,42.2407,42.2026,42.2178,93569.0
2015-11-12 15:30:00,55.37,55.38,55.28,55.29,182893.0,42.2178,42.2255,42.1492,42.1568,182893.0
2015-11-12 15:35:00,55.29,55.33,55.28,55.28,177140.0,42.1568,42.1873,42.1492,42.1492,177140.0
2015-11-12 15:40:00,55.28,55.29,55.19,55.23,293328.0,42.1492,42.1568,42.0806,42.1111,293328.0
2015-11-12 15:45:00,55.23,55.28,55.21,55.25,238131.0,42.1111,42.1492,42.0958,42.1263,238131.0
2015-11-12 15:50:00,55.25,55.26,55.19,55.26,379593.0,42.1263,42.134,42.0806,42.134,379593.0
2015-11-12 15:55:00,55.25,55.27,55.17,55.17,800654.0,42.1263,42.1416,42.0654,42.0654,800654.0
2015-11-13 09:30:00,55.02,55.21,54.86,55.17,606759.0,41.951,42.0958,41.829,42.0654,606759.0
2015-11-13 09:35:00,55.16,55.36,55.07,55.09,199243.0,42.0577,42.2102,41.9891,42.0044,199243.0
2015-11-13 09:40:00,55.09,55.13,54.96,54.99,226823.0,42.0044,42.0349,41.9052,41.9281,226823.0
2015-11-13 09:45:00,54.98,55.0,54.81,54.9,332121.0,41.9205,41.9357,41.7909,41.8595,332121.0
2015-11-13 09:50:00,54.91,54.99,54.84,54.92,285067.0,41.8671,41.9281,41.8137,41.8747,285067.0
2015-11-13 09:55:00,54.93,55.0,54.88,54.95,193872.0,41.8824,41.9357,41.8442,41.8976,193872.0
2015-11-13 10:00:00,54.95,54.99,54.79,54.82,135001.0,41.8976,41.9281,41.7756,41.7985,135001.0
2015-11-13 10:05:00,54.82,54.84,54.76,54.83,133802.0,41.7985,41.8137,41.7527,41.8061,133802.0
2015-11-13 10:10:00,54.84,54.84,54.76,54.8,124910.0,41.8137,41.8137,41.7527,41.7832,124910.0
2015-11-13 10:15:00,54.8,54.8,54.64,54.75,217165.0,41.7832,41.7832,41.6612,41.7451,217165.0
2015-11-13 10:20:00,54.75,54.87,54.74,54.86,146688.0,41.7451,41.8366,41.7375,41.829,146688.0
2015-11-13 10:25:00,54.86,54.87,54.75,54.76,109773.0,41.829,41.8366,41.7451,41.7527,109773.0
2015-11-13 10:30:00,54.75,54.82,54.7,54.76,147195.0,41.7451,41.7985,41.707,41.7527,147195.0
2015-11-13 10:35:00,54.76,54.83,54.74,54.81,123715.0,41.7527,41.8061,41.7375,41.7909,123715.0
2015-11-13 10:40:00,54.81,54.87,54.77,54.77,106161.0,41.7909,41.8366,41.7604,41.7604,106161.0
2015-11-13 10:45:00,54.76,54.84,54.72,54.84,149016.0,41.7527,41.8137,41.7222,41.8137,149016.0
2015-11-13 10:50:00,54.84,54.84,54.73,54.76,132465.0,41.8137,41.8137,41.7299,41.7527,132465.0
2015-11-13 10:55:00,54.76,54.82,54.73,54.82,129401.0,41.7527,41.7985,41.7299,41.7985,129401.0
2015-11-13 11:00:00,54.82,54.82,54.72,54.76,124852.0,41.7985,41.7985,41.7222,41.7527,124852.0
2015-11-13 11:05:00,54.76,54.82,54.75,54.79,147099.0,41.7527,41.7985,41.7451,41.7756,147099.0
2015-11-13 11:10:00,54.79,54.81,54.7,54.73,149363.0,41.7756,41.7909,41.707,41.7299,149363.0
2015-11-13 11:15:00,54.73,54.76,54.63,54.75,172051.0,41.7299,41.7527,41.6536,41.7451,172051.0
2015-11-13 11:20:00,54.75,54.87,54.74,54.85,173480.0,41.7451,41.8366,41.7375,41.8214,173480.0
2015-11-13 11:25:00,54.85,54.88,54.82,54.84,194984.0,41.8214,41.8442,41.7985,41.8137,194984.0
2015-11-13 11:30:00,54.84,54.84,54.77,54.79,146976.0,41.8137,41.8137,41.7604,41.7756,146976.0
2015-11-13 11:35:00,54.79,54.82,54.75,54.76,125738.0,41.7756,41.7985,41.7451,41.7527,125738.0
2015-11-13 11:40:00,54.76,54.81,54.74,54.81,111434.0,41.7527,41.7909,41.7375,41.7909,111434.0
2015-11-13 11:45:00,54.8,54.83,54.79,54.81,96872.0,41.7832,41.8061,41.7756,41.7909,96872.0
2015-11-13 11:50:00,54.81,54.88,54.78,54.87,112285.0,41.7909,41.8442,41.768,41.8366,112285.0
2015-11-13 11:55:00,54.86,54.94,54.85,54.93,125873.0,41.829,41.89,41.8214,41.8824,125873.0
2015-11-13 12:00:00,54.93,54.93,54.87,54.92,126375.0,41.8824,41.8824,41.8366,41.8747,126375.0
2015-11-13 12:05:00,54.92,54.95,54.89,54.95,213552.0,41.8747,41.8976,41.8519,41.8976,213552.0
2015-11-13 12:10:00,54.95,55.03,54.95,55.03,129637.0,41.8976,41.9586,41.8976,41.9586,129637.0
2015-11-13 12:15:00,55.03,55.04,54.98,54.98,172560.0,41.9586,41.9662,41.9205,41.9205,172560.0
2015-11-13 12:20:00,54.98,55.0,54.89,54.9,131052.0,41.9205,41.9357,41.8519,41.8595,131052.0
2015-11-13 12:25:00,54.9,54.91,54.83,54.84,139770.0,41.8595,41.8671,41.8061,41.8137,139770.0
2015-11-13 12:30:00,54.84,54.86,54.8,54.8,93244.0,41.8137,41.829,41.7832,41.7832,93244.0
2015-11-13 12:35:00,54.8,54.8,54.73,54.75,168483.0,41.7832,41.7832,41.7299,41.7451,168483.0
2015-11-13 12:40:00,54.75,54.8,54.75,54.78,178719.0,41.7451,41.7832,41.7451,41.768,178719.0
2015-11-13 12:45:00,54.78,54.78,54.69,54.72,83811.0,41.768,41.768,41.6994,41.7222,83811.0
2015-11-13 12:50:00,54.71,54.75,54.68,54.69,127151.0,41.7146,41.7451,41.6917,41.6994,127151.0
2015-11-13 12:55:00,54.69,54.76,54.66,54.75,103914.0,41.6994,41.7527,41.6765,41.7451,103914.0
2015-11-13 13:00:00,54.75,54.83,54.75,54.82,184304.0,41.7451,41.8061,41.7451,41.7985,184304.0
2015-11-13 13:05:00,54.82,54.82,54.71,54.76,96463.0,41.7985,41.7985,41.7146,41.7527,96463.0
2015-11-13 13:10:00,54.76,54.78,54.73,54.74,77191.0,41.7527,41.768,41.7299,41.7375,77191.0
2015-11-13 13:15:00,54.73,54.76,54.71,54.75,107841.0,41.7299,41.7527,41.7146,41.7451,107841.0
2015-11-13 13:20:00,54.75,54.76,54.72,54.75,116852.0,41.7451,41.7527,41.7222,41.7451,116852.0
2015-11-13 13:25:00,54.75,54.77,54.7,54.72,68823.0,41.7451,41.7604,41.707,41.7222,68823.0
2015-11-13 13:30:00,54.72,54.75,54.7,54.7,105024.0,41.7222,41.7451,41.707,41.707,105024.0
2015-11-13 13:35:00,54.7,54.7,54.63,54.7,120486.0,41.707,41.707,41.6536,41.707,120486.0
2015-11-13 13:40:00,54.7,54.72,54.67,54.69,81863.0,41.707,41.7222,41.6841,41.6994,81863.0
2015-11-13 13:45:00,54.69,54.73,54.66,54.66,81834.0,41.6994,41.7299,41.6765,41.6765,81834.0
2015-11-13 13:50:00,54.65,54.71,54.64,54.68,75460.0,41.6689,41.7146,41.6612,41.6917,75460.0
2015-11-13 13:55:00,54.68,54.68,54.62,54.63,126594.0,41.6917,41.6917,41.646,41.6536,126594.0
2015-11-13 14:00:00,54.62,54.65,54.61,54.65,85411.0,41.646,41.6689,41.6384,41.6689,85411.0
2015-11-13 14:05:00,54.64,54.68,54.59,54.6,165613.0,41.6612,41.6917,41.6231,41.6307,165613.0
2015-11-13 14:10:00,54.6,54.66,54.57,54.63,133464.0,41.6307,41.6765,41.6079,41.6536,133464.0
2015-11-13 14:15:00,54.63,54.63,54.59,54.6,136575.0,41.6536,41.6536,41.6231,41.6307,136575.0
2015-11-13 14:20:00,54.6,54.62,54.54,54.56,158364.0,41.6307,41.646,41.585,41.6002,158364.0
2015-11-13 14:25:00,54.55,54.56,54.5,54.54,145426.0,41.5926,41.6002,41.5545,41.585,145426.0
2015-11-13 14:30:00,54.54,54.59,54.53,54.59,117879.0,41.585,41.6231,41.5774,41.6231,117879.0
2015-11-13 14:35:00,54.59,54.62,54.54,54.56,106602.0,41.6231,41.646,41.585,41.6002,106602.0
2015-11-13 14:40:00,54.55,54.56,54.47,54.55,109291.0,41.5926,41.6002,41.5316,41.5926,109291.0
2015-11-13 14:45:00,54.54,54.55,54.45,54.5,157020.0,41.585,41.5926,41.5164,41.5545,157020.0
2015-11-13 14:50:00,54.5,54.55,54.42,54.45,222195.0,41.5545,41.5926,41.4935,41.5164,222195.0
2015-11-13 14:55:00,54.44,54.45,54.35,54.39,193353.0,41.5087,41.5164,41.4401,41.4706,193353.0
2015-11-13 15:00:00,54.4,54.46,54.36,54.45,272634.0,41.4783,41.524,41.4478,41.5164,272634.0
2015-11-13 15:05:00,54.44,54.47,54.41,54.43,184668.0,41.5087,41.5316,41.4859,41.5011,184668.0
2015-11-13 15:10:00,54.43,54.44,54.39,54.43,260049.0,41.5011,41.5087,41.4706,41.5011,260049.0
2015-11-13 15:15:00,54.44,54.45,54.37,54.38,270765.0,41.5087,41.5164,41.4554,41.463,270765.0
2015-11-13 15:20:00,54.38,54.4,54.36,54.37,263582.0,41.463,41.4783,41.4478,41.4554,263582.0
2015-11-13 15:25:00,54.38,54.41,54.35,54.38,208031.0,41.463,41.4859,41.4401,41.463,208031.0
2015-11-13 15:30:00,54.38,54.47,54.33,54.35,370073.0,41.463,41.5316,41.4249,41.4401,370073.0
2015-11-13 15:35:00,54.36,54.44,54.35,54.43,255831.0,41.4478,41.5087,41.4401,41.5011,255831.0
2015-11-13 15:40:00,54.43,54.52,54.36,54.46,405344.0,41.5011,41.5697,41.4478,41.524,405344.0
2015-11-13 15:45:00,54.47,54.59,54.46,54.58,344913.0,41.5316,41.6231,41.524,41.6155,344913.0
2015-11-13 15:50:00,54.57,54.59,54.5,54.5,399205.0,41.6079,41.6231,41.5545,41.5545,399205.0
2015-11-13 15:55:00,54.51,54.59,54.5,54.57,876052.0,41.5621,41.6231,41.5545,41.6079,876052.0
2015-11-16 09:30:00,54.48,54.7,54.42,54.7,269757.0,41.5392,41.707,41.4935,41.707,269757.0
2015-11-16 09:35:00,54.71,54.79,54.57,54.77,226465.0,41.7146,41.7756,41.6079,41.7604,226465.0
2015-11-16 09:40:00,54.74,54.87,54.67,54.72,274119.0,41.7375,41.8366,41.6841,41.7222,274119.0
2015-11-16 09:45:00,54.72,54.77,54.66,54.67,156509.0,41.7222,41.7604,41.6765,41.6841,156509.0
2015-11-16 09:50:00,54.68,54.7,54.64,54.68,168388.0,41.6917,41.707,41.6612,41.6917,168388.0
2015-11-16 09:55:00,54.67,54.7,54.59,54.61,162052.0,41.6841,41.707,41.6231,41.6384,162052.0
2015-11-16 10:00:00,54.6,54.62,54.5,54.52,172602.0,41.6307,41.646,41.5545,41.5697,172602.0
2015-11-16 10:05:00,54.51,54.53,54.4,54.41,150672.0,41.5621,41.5774,41.4783,41.4859,150672.0
2015-11-16 10:10:00,54.41,54.53,54.4,54.53,163471.0,41.4859,41.5774,41.4783,41.5774,163471.0
2015-11-16 10:15:00,54.53,54.55,54.47,54.54,107305.0,41.5774,41.5926,41.5316,41.585,107305.0
2015-11-16 10:20:00,54.55,54.67,54.49,54.64,92456.0,41.5926,41.6841,41.5469,41.6612,92456.0
2015-11-16 10:25:00,54.65,54.65,54.55,54.55,64945.0,41.6689,41.6689,41.5926,41.5926,64945.0
2015-11-16 10:30:00,54.55,54.63,54.55,54.6,107231.0,41.5926,41.6536,41.5926,41.6307,107231.0
2015-11-16 10:35:00,54.6,54.64,54.54,54.59,116900.0,41.6307,41.6612,41.585,41.6231,116900.0
2015-11-16 10:40:00,54.58,54.59,54.52,54.55,65404.0,41.6155,41.6231,41.5697,41.5926,65404.0
2015-11-16 10:45:00,54.56,54.62,54.54,54.55,109880.0,41.6002,41.646,41.585,41.5926,109880.0
2015-11-16 10:50:00,54.55,54.59,54.53,54.55,67578.0,41.5926,41.6231,41.5774,41.5926,67578.0
2015-11-16 10:55:00,54.54,54.55,54.49,54.52,95153.0,41.585,41.5926,41.5469,41.5697,95153.0
2015-11-16 11:00:00,54.52,54.6,54.49,54.53,101466.0,41.5697,41.6307,41.5469,41.5774,101466.0
2015-11-16 11:05:00,54.53,54.58,54.51,54.54,80691.0,41.5774,41.6155,41.5621,41.585,80691.0
2015-11-16 11:10:00,54.53,54.61,54.51,54.53,99341.0,41.5774,41.6384,41.5621,41.5774,99341.0
2015-11-16 11:15:00,54.53,54.62,54.52,54.6,130829.0,41.5774,41.646,41.5697,41.6307,130829.0
2015-11-16 11:20:00,54.6,54.65,54.57,54.59,120895.0,41.6307,41.6689,41.6079,41.6231,120895.0
2015-11-16 11:25:00,54.59,54.59,54.5,54.54,90149.0,41.6231,41.6231,41.5545,41.585,90149.0
2015-11-16 11:30:00,54.54,54.61,54.54,54.56,153336.0,41.585,41.6384,41.585,41.6002,153336.0
2015-11-16 11:35:00,54.56,54.59,54.54,54.58,76825.0,41.6002,41.6231,41.585,41.6155,76825.0
2015-11-16 11:40:00,54.57,54.63,54.56,54.59,57388.0,41.6079,41.6536,41.6002,41.6231,57388.0
2015-11-16 11:45:00,54.59,54.65,54.56,54.62,142952.0,41.6231,41.6689,41.6002,41.646,142952.0
2015-11-16 11:50:00,54.62,54.63,54.6,54.63,35115.0,41.646,41.6536,41.6307,41.6536,35115.0
2015-11-16 11:55:00,54.62,54.65,54.6,54.64,56768.0,41.646,41.6689,41.6307,41.6612,56768.0
2015-11-16 12:00:00,54.64,54.69,54.62,54.68,131550.0,41.6612,41.6994,41.646,41.6917,131550.0
2015-11-16 12:05:00,54.68,54.72,54.67,54.7,79425.0,41.6917,41.7222,41.6841,41.707,79425.0
2015-11-16 12:10:00,54.7,54.71,54.62,54.64,78405.0,41.707,41.7146,41.646,41.6612,78405.0
2015-11-16 12:15:00,54.63,54.68,54.62,54.65,113930.0,41.6536,41.6917,41.646,41.6689,113930.0
2015-11-16 12:20:00,54.66,54.72,54.66,54.7,70988.0,41.6765,41.7222,41.6765,41.707,70988.0
2015-11-16 12:25:00,54.7,54.71,54.67,54.68,72033.0,41.707,41.7146,41.6841,41.6917,72033.0
2015-11-16 12:30:00,54.69,54.78,54.68,54.77,153057.0,41.6994,41.768,41.6917,41.7604,153057.0
2015-11-16 12:35:00,54.77,54.83,54.76,54.82,144449.0,41.7604,41.8061,41.7527,41.7985,144449.0
2015-11-16 12:40:00,54.82,54.85,54.78,54.81,86573.0,41.7985,41.8214,41.768,41.7909,86573.0
2015-11-16 12:45:00,54.8,54.82,54.78,54.79,71888.0,41.7832,41.7985,41.768,41.7756,71888.0
2015-11-16 12:50:00,54.8,54.81,54.78,54.79,98429.0,41.7832,41.7909,41.768,41.7756,98429.0
2015-11-16 12:55:00,54.79,54.82,54.77,54.8,123042.0,41.7756,41.7985,41.7604,41.7832,123042.0
2015-11-16 13:00:00,54.81,54.84,54.79,54.83,78636.0,41.7909,41.8137,41.7756,41.8061,78636.0
2015-11-16 13:05:00,54.83,54.86,54.81,54.85,73291.0,41.8061,41.829,41.7909,41.8214,73291.0
2015-11-16 13:10:00,54.85,54.92,54.85,54.88,61621.0,41.8214,41.8747,41.8214,41.8442,61621.0
2015-11-16 13:15:00,54.88,54.92,54.85,54.91,56735.0,41.8442,41.8747,41.8214,41.8671,56735.0
2015-11-16 13:20:00,54.91,54.95,54.9,54.93,90012.0,41.8671,41.8976,41.8595,41.8824,90012.0
2015-11-16 13:25:00,54.93,54.95,54.91,54.92,83926.0,41.8824,41.8976,41.8671,41.8747,83926.0
2015-11-16 13:30:00,54.93,54.99,54.91,54.92,51771.0,41.8824,41.9281,41.8671,41.8747,51771.0
2015-11-16 13:35:00,54.92,54.94,54.9,54.93,51122.0,41.8747,41.89,41.8595,41.8824,51122.0
2015-11-16 13:40:00,54.92,54.95,54.84,54.86,105975.0,41.8747,41.8976,41.8137,41.829,105975.0
2015-11-16 13:45:00,54.85,54.9,54.84,54.88,80427.0,41.8214,41.8595,41.8137,41.8442,80427.0
2015-11-16 13:50:00,54.88,54.9,54.86,54.9,176699.0,41.8442,41.8595,41.829,41.8595,176699.0
2015-11-16 13:55:00,54.9,54.9,54.86,54.87,93269.0,41.8595,41.8595,41.829,41.8366,93269.0
2015-11-16 14:00:00,54.87,54.9,54.84,54.85,220132.0,41.8366,41.8595,41.8137,41.8214,220132.0
2015-11-16 14:05:00,54.84,54.85,54.82,54.85,77939.0,41.8137,41.8214,41.7985,41.8214,77939.0
2015-11-16 14:10:00,54.84,54.89,54.8,54.89,216877.0,41.8137,41.8519,41.7832,41.8519,216877.0
2015-11-16 14:15:00,54.89,54.92,54.86,54.91,87888.0,41.8519,41.8747,41.829,41.8671,87888.0
2015-11-16 14:20:00,54.91,54.95,54.89,54.94,74161.0,41.8671,41.8976,41.8519,41.89,74161.0
2015-11-16 14:25:00,54.93,54.94,54.89,54.89,59806.0,41.8824,41.89,41.8519,41.8519,59806.0
2015-11-16 14:30:00,54.89,54.98,54.89,54.96,151774.0,41.8519,41.9205,41.8519,41.9052,151774.0
2015-11-16 14:35:00,54.96,54.99,54.94,54.94,123698.0,41.9052,41.9281,41.89,41.89,123698.0
2015-11-16 14:40:00,54.95,54.96,54.91,54.92,89038.0,41.8976,41.9052,41.8671,41.8747,89038.0
2015-11-16 14:45:00,54.92,54.92,54.88,54.89,61537.0,41.8747,41.8747,41.8442,41.8519,61537.0
2015-11-16 14:50:00,54.89,54.93,54.87,54.93,49609.0,41.8519,41.8824,41.8366,41.8824,49609.0
2015-11-16 14:55:00,54.93,54.97,54.91,54.96,134323.0,41.8824,41.9129,41.8671,41.9052,134323.0
2015-11-16 15:00:00,54.97,55.06,54.96,55.02,133836.0,41.9129,41.9815,41.9052,41.951,133836.0
2015-11-16 15:05:00,55.02,55.04,55.0,55.01,48232.0,41.951,41.9662,41.9357,41.9434,48232.0
2015-11-16 15:10:00,55.02,55.04,54.99,55.02,105369.0,41.951,41.9662,41.9281,41.951,105369.0
2015-11-16 15:15:00,55.01,55.04,55.0,55.03,74089.0,41.9434,41.9662,41.9357,41.9586,74089.0
2015-11-16 15:20:00,55.03,55.18,55.02,55.17,170752.0,41.9586,42.073,41.951,42.0654,170752.0
2015-11-16 15:25:00,55.17,55.22,55.15,55.18,131109.0,42.0654,42.1035,42.0501,42.073,131109.0
2015-11-16 15:30:00,55.18,55.21,55.15,55.19,126401.0,42.073,42.0958,42.0501,42.0806,126401.0
2015-11-16 15:35:00,55.19,55.27,55.18,55.22,146753.0,42.0806,42.1416,42.073,42.1035,146753.0
2015-11-16 15:40:00,55.23,55.24,55.16,55.18,159567.0,42.1111,42.1187,42.0577,42.073,159567.0
2015-11-16 15:45:00,55.19,55.22,55.1,55.11,230776.0,42.0806,42.1035,42.012,42.0196,230776.0
2015-11-16 15:50:00,55.1,55.12,55.06,55.09,379154.0,42.012,42.0272,41.9815,42.0044,379154.0
2015-11-16 15:55:00,55.09,55.27,55.08,55.26,831931.0,42.0044,42.1416,41.9967,42.134,831931.0
2015-11-17 09:30:00,55.33,55.38,55.1,55.11,368363.0,42.1873,42.2255,42.012,42.0196,368363.0
2015-11-17 09:35:00,55.1,55.15,54.98,55.04,303672.0,42.012,42.0501,41.9205,41.9662,303672.0
2015-11-17 09:40:00,55.03,55.16,54.9,55.12,234990.0,41.9586,42.0577,41.8595,42.0272,234990.0
2015-11-17 09:45:00,55.13,55.15,54.88,54.9,200914.0,42.0349,42.0501,41.8442,41.8595,200914.0
2015-11-17 09:50:00,54.9,54.93,54.84,54.89,143011.0,41.8595,41.8824,41.8137,41.8519,143011.0
2015-11-17 09:55:00,54.89,54.98,54.85,54.98,163210.0,41.8519,41.9205,41.8214,41.9205,163210.0
2015-11-17 10:00:00,54.98,55.01,54.92,54.92,139004.0,41.9205,41.9434,41.8747,41.8747,139004.0
2015-11-17 10:05:00,54.92,54.97,54.9,54.95,101130.0,41.8747,41.9129,41.8595,41.8976,101130.0
2015-11-17 10:10:00,54.95,55.01,54.93,54.94,110987.0,41.8976,41.9434,41.8824,41.89,110987.0
2015-11-17 10:15:00,54.94,54.95,54.88,54.93,74550.0,41.89,41.8976,41.8442,41.8824,74550.0
2015-11-17 10:20:00,54.92,54.96,54.87,54.96,83597.0,41.8747,41.9052,41.8366,41.9052,83597.0
2015-11-17 10:25:00,54.95,54.99,54.88,54.98,111927.0,41.8976,41.9281,41.8442,41.9205,111927.0
2015-11-17 10:30:00,54.98,55.14,54.96,55.13,117517.0,41.9205,42.0425,41.9052,42.0349,117517.0
2015-11-17 10:35:00,55.13,55.21,55.11,55.16,130497.0,42.0349,42.0958,42.0196,42.0577,130497.0
2015-11-17 10:40:00,55.16,55.19,55.12,55.19,102239.0,42.0577,42.0806,42.0272,42.0806,102239.0
2015-11-17 10:45:00,55.19,55.28,55.18,55.28,94811.0,42.0806,42.1492,42.073,42.1492,94811.0
2015-11-17 10:50:00,55.27,55.31,55.24,55.26,149503.0,42.1416,42.1721,42.1187,42.134,149503.0
2015-11-17 10:55:00,55.26,55.34,55.23,55.26,103352.0,42.134,42.195,42.1111,42.134,103352.0
2015-11-17 11:00:00,55.25,55.28,55.23,55.24,96604.0,42.1263,42.1492,42.1111,42.1187,96604.0
2015-11-17 11:05:00,55.25,55.26,55.16,55.19,72643.0,42.1263,42.134,42.0577,42.0806,72643.0
2015-11-17 11:10:00,55.18,55.26,55.17,55.26,51636.0,42.073,42.134,42.0654,42.134,51636.0
2015-11-17 11:15:00,55.26,55.39,55.25,55.35,143290.0,42.134,42.2331,42.1263,42.2026,143290.0
2015-11-17 11:20:00,55.35,55.38,55.31,55.35,67503.0,42.2026,42.2255,42.1721,42.2026,67503.0
2015-11-17 11:25:00,55.33,55.36,55.28,55.31,55266.0,42.1873,42.2102,42.1492,42.1721,55266.0
2015-11-17 11:30:00,55.32,55.41,55.31,55.38,138119.0,42.1797,42.2483,42.1721,42.2255,138119.0
2015-11-17 11:35:00,55.38,55.38,55.32,55.36,56640.0,42.2255,42.2255,42.1797,42.2102,56640.0
2015-11-17 11:40:00,55.36,55.38,55.3,55.33,84978.0,42.2102,42.2255,42.1645,42.1873,84978.0
2015-11-17 11:45:00,55.33,55.36,55.3,55.32,72274.0,42.1873,42.2102,42.1645,42.1797,72274.0
2015-11-17 11:50:00,55.32,55.4,55.32,55.4,69157.0,42.1797,42.2407,42.1797,42.2407,69157.0
2015-11-17 11:55:00,55.39,55.43,55.36,55.43,70700.0,42.2331,42.2636,42.2102,42.2636,70700.0
2015-11-17 12:00:00,55.42,55.45,55.41,55.45,85005.0,42.256,42.2788,42.2483,42.2788,85005.0
2015-11-17 12:05:00,55.45,55.48,55.39,55.39,52824.0,42.2788,42.3017,42.2331,42.2331,52824.0
2015-11-17 12:10:00,55.39,55.46,55.39,55.45,65903.0,42.2331,42.2865,42.2331,42.2788,65903.0
2015-11-17 12:15:00,55.46,55.49,55.43,55.43,95116.0,42.2865,42.3093,42.2636,42.2636,95116.0
2015-11-17 12:20:00,55.44,55.44,55.34,55.35,71398.0,42.2712,42.2712,42.195,42.2026,71398.0
2015-11-17 12:25:00,55.34,55.37,55.33,55.34,51715.0,42.195,42.2178,42.1873,42.195,51715.0
2015-11-17 12:30:00,55.34,55.42,55.33,55.35,50346.0,42.195,42.256,42.1873,42.2026,50346.0
2015-11-17 12:35:00,55.35,55.36,55.29,55.32,88145.0,42.2026,42.2102,42.1568,42.1797,88145.0
2015-11-17 12:40:00,55.31,55.31,55.21,55.22,141548.0,42.1721,42.1721,42.0958,42.1035,141548.0
2015-11-17 12:45:00,55.21,55.21,55.14,55.15,179103.0,42.0958,42.0958,42.0425,42.0501,179103.0
2015-11-17 12:50:00,55.15,55.25,55.14,55.18,127665.0,42.0501,42.1263,42.0425,42.073,127665.0
2015-11-17 12:55:00,55.18,55.27,55.18,55.22,45692.0,42.073,42.1416,42.073,42.1035,45692.0
2015-11-17 13:00:00,55.22,55.31,55.21,55.28,65707.0,42.1035,42.1721,42.0958,42.1492,65707.0
2015-11-17 13:05:00,55.28,55.31,55.24,55.27,62463.0,42.1492,42.1721,42.1187,42.1416,62463.0
2015-11-17 13:10:00,55.27,55.34,55.25,55.31,43855.0,42.1416,42.195,42.1263,42.1721,43855.0
2015-11-17 13:15:00,55.32,55.32,55.19,55.19,53726.0,42.1797,42.1797,42.0806,42.0806,53726.0
2015-11-17 13:20:00,55.2,55.22,55.16,55.18,67036.0,42.0882,42.1035,42.0577,42.073,67036.0
2015-11-17 13:25:00,55.18,55.18,55.09,55.13,64476.0,42.073,42.073,42.0044,42.0349,64476.0
2015-11-17 13:30:00,55.14,55.28,55.1,55.26,104749.0,42.0425,42.1492,42.012,42.134,104749.0
2015-11-17 13:35:00,55.27,55.29,55.19,55.21,83859.0,42.1416,42.1568,42.0806,42.0958,83859.0
2015-11-17 13:40:00,55.22,55.26,55.16,55.22,60571.0,42.1035,42.134,42.0577,42.1035,60571.0
2015-11-17 13:45:00,55.21,55.27,55.2,55.25,36857.0,42.0958,42.1416,42.0882,42.1263,36857.0
2015-11-17 13:50:00,55.24,55.29,55.21,55.28,65103.0,42.1187,42.1568,42.0958,42.1492,65103.0
2015-11-17 13:55:00,55.28,55.37,55.27,55.35,226048.0,42.1492,42.2178,42.1416,42.2026,226048.0
2015-11-17 14:00:00,55.34,55.34,55.27,55.29,35503.0,42.195,42.195,42.1416,42.1568,35503.0
2015-11-17 14:05:00,55.29,55.41,55.26,55.39,72447.0,42.1568,42.2483,42.134,42.2331,72447.0
2015-11-17 14:10:00,55.39,55.41,55.36,55.38,40687.0,42.2331,42.2483,42.2102,42.2255,40687.0
2015-11-17 14:15:00,55.39,55.4,55.31,55.33,63599.0,42.2331,42.2407,42.1721,42.1873,63599.0
2015-11-17 14:20:00,55.32,55.33,55.22,55.23,52964.0,42.1797,42.1873,42.1035,42.1111,52964.0
2015-11-17 14:25:00,55.23,55.24,55.11,55.13,104748.0,42.1111,42.1187,42.0196,42.0349,104748.0
2015-11-17 14:30:00,55.12,55.12,55.06,55.08,116010.0,42.0272,42.0272,41.9815,41.9967,116010.0
2015-11-17 14:35:00,55.08,55.08,55.02,55.05,95320.0,41.9967,41.9967,41.951,41.9739,95320.0
2015-11-17 14:40:00,55.05,55.07,54.94,54.94,151931.0,41.9739,41.9891,41.89,41.89,151931.0
2015-11-17 14:45:00,54.94,55.03,54.93,55.03,208396.0,41.89,41.9586,41.8824,41.9586,208396.0
2015-11-17 14:50:00,55.03,55.07,54.99,55.03,63300.0,41.9586,41.9891,41.9281,41.9586,63300.0
2015-11-17 14:55:00,55.03,55.12,55.02,55.1,98302.0,41.9586,42.0272,41.951,42.012,98302.0
2015-11-17 15:00:00,55.09,55.09,54.98,55.0,108472.0,42.0044,42.0044,41.9205,41.9357,108472.0
2015-11-17 15:05:00,54.99,55.05,54.95,54.95,109478.0,41.9281,41.9739,41.8976,41.8976,109478.0
2015-11-17 15:10:00,54.96,55.0,54.85,54.92,184641.0,41.9052,41.9357,41.8214,41.8747,184641.0
2015-11-17 15:15:00,54.92,54.95,54.89,54.93,112824.0,41.8747,41.8976,41.8519,41.8824,112824.0
2015-11-17 15:20:00,54.92,55.04,54.9,54.99,180103.0,41.8747,41.9662,41.8595,41.9281,180103.0
2015-11-17 15:25:00,54.99,55.04,54.95,55.04,122166.0,41.9281,41.9662,41.8976,41.9662,122166.0
2015-11-17 15:30:00,55.03,55.12,54.97,55.09,187834.0,41.9586,42.0272,41.9129,42.0044,187834.0
2015-11-17 15:35:00,55.1,55.12,55.01,55.03,137153.0,42.012,42.0272,41.9434,41.9586,137153.0
2015-11-17 15:40:00,55.03,55.16,55.02,55.09,207211.0,41.9586,42.0577,41.951,42.0044,207211.0
2015-11-17 15:45:00,55.09,55.11,54.99,55.01,229709.0,42.0044,42.0196,41.9281,41.9434,229709.0
2015-11-17 15:50:00,55.02,55.1,55.01,55.04,385111.0,41.951,42.012,41.9434,41.9662,385111.0
2015-11-17 15:55:00,55.04,55.05,54.93,54.97,628041.0,41.9662,41.9739,41.8824,41.9129,628041.0
2015-11-18 09:30:00,55.15,55.15,55.02,55.13,200648.0,42.0501,42.0501,41.951,42.0349,200648.0
2015-11-18 09:35:00,55.14,55.25,55.14,55.21,143005.0,42.0425,42.1263,42.0425,42.0958,143005.0
2015-11-18 09:40:00,55.22,55.22,55.1,55.12,160489.0,42.1035,42.1035,42.012,42.0272,160489.0
2015-11-18 09:45:00,55.13,55.31,55.13,55.26,192451.0,42.0349,42.1721,42.0349,42.134,192451.0
2015-11-18 09:50:00,55.26,55.29,55.22,55.26,132922.0,42.134,42.1568,42.1035,42.134,132922.0
2015-11-18 09:55:00,55.26,55.29,55.23,55.26,132062.0,42.134,42.1568,42.1111,42.134,132062.0
2015-11-18 10:00:00,55.27,55.28,55.19,55.28,213146.0,42.1416,42.1492,42.0806,42.1492,213146.0
2015-11-18 10:05:00,55.28,55.3,55.22,55.24,237511.0,42.1492,42.1645,42.1035,42.1187,237511.0
2015-11-18 10:10:00,55.25,55.25,55.11,55.12,133301.0,42.1263,42.1263,42.0196,42.0272,133301.0
2015-11-18 10:15:00,55.13,55.18,55.1,55.17,118484.0,42.0349,42.073,42.012,42.0654,118484.0
2015-11-18 10:20:00,55.17,55.22,55.15,55.21,81025.0,42.0654,42.1035,42.0501,42.0958,81025.0
2015-11-18 10:25:00,55.21,55.21,55.04,55.1,276116.0,42.0958,42.0958,41.9662,42.012,276116.0
2015-11-18 10:30:00,55.1,55.11,55.0,55.01,200922.0,42.012,42.0196,41.9357,41.9434,200922.0
2015-11-18 10:35:00,55.0,55.06,54.96,55.04,170610.0,41.9357,41.9815,41.9052,41.9662,170610.0
2015-11-18 10:40:00,55.03,55.14,55.02,55.14,97426.0,41.9586,42.0425,41.951,42.0425,97426.0
2015-11-18 10:45:00,55.13,55.15,55.06,55.09,116988.0,42.0349,42.0501,41.9815,42.0044,116988.0
2015-11-18 10:50:00,55.08,55.14,55.04,55.08,73998.0,41.9967,42.0425,41.9662,41.9967,73998.0
2015-11-18 10:55:00,55.08,55.14,55.05,55.14,123875.0,41.9967,42.0425,41.9739,42.0425,123875.0
2015-11-18 11:00:00,55.14,55.15,55.04,55.07,105979.0,42.0425,42.0501,41.9662,41.9891,105979.0
2015-11-18 11:05:00,55.08,55.12,55.05,55.11,119517.0,41.9967,42.0272,41.9739,42.0196,119517.0
2015-11-18 11:10:00,55.11,55.23,55.08,55.23,95606.0,42.0196,42.1111,41.9967,42.1111,95606.0
2015-11-18 11:15:00,55.23,55.27,55.19,55.21,121873.0,42.1111,42.1416,42.0806,42.0958,121873.0
2015-11-18 11:20:00,55.22,55.26,55.19,55.2,73866.0,42.1035,42.134,42.0806,42.0882,73866.0
2015-11-18 11:25:00,55.2,55.28,55.19,55.25,81521.0,42.0882,42.1492,42.0806,42.1263,81521.0
2015-11-18 11:30:00,55.26,55.27,55.23,55.23,98858.0,42.134,42.1416,42.1111,42.1111,98858.0
2015-11-18 11:35:00,55.23,55.28,55.23,55.27,73800.0,42.1111,42.1492,42.1111,42.1416,73800.0
2015-11-18 11:40:00,55.27,55.29,55.23,55.28,58599.0,42.1416,42.1568,42.1111,42.1492,58599.0
2015-11-18 11:45:00,55.28,55.35,55.28,55.35,93244.0,42.1492,42.2026,42.1492,42.2026,93244.0
2015-11-18 11:50:00,55.34,55.38,55.31,55.32,62540.0,42.195,42.2255,42.1721,42.1797,62540.0
2015-11-18 11:55:00,55.32,55.34,55.29,55.3,74311.0,42.1797,42.195,42.1568,42.1645,74311.0
2015-11-18 12:00:00,55.3,55.32,55.26,55.31,91684.0,42.1645,42.1797,42.134,42.1721,91684.0
2015-11-18 12:05:00,55.3,55.34,55.27,55.3,78846.0,42.1645,42.195,42.1416,42.1645,78846.0
2015-11-18 12:10:00,55.3,55.32,55.29,55.32,76678.0,42.1645,42.1797,42.1568,42.1797,76678.0
2015-11-18 12:15:00,55.32,55.36,55.31,55.33,78241.0,42.1797,42.2102,42.1721,42.1873,78241.0
2015-11-18 12:20:00,55.34,55.4,55.28,55.39,202818.0,42.195,42.2407,42.1492,42.2331,202818.0
2015-11-18 12:25:00,55.39,55.48,55.37,55.46,179738.0,42.2331,42.3017,42.2178,42.2865,179738.0
2015-11-18 12:30:00,55.45,55.47,55.4,55.43,78674.0,42.2788,42.2941,42.2407,42.2636,78674.0
2015-11-18 12:35:00,55.43,55.47,55.43,55.47,72379.0,42.2636,42.2941,42.2636,42.2941,72379.0
2015-11-18 12:40:00,55.46,55.46,55.38,55.38,35428.0,42.2865,42.2865,42.2255,42.2255,35428.0
2015-11-18 12:45:00,55.38,55.43,55.36,55.4,92041.0,42.2255,42.2636,42.2102,42.2407,92041.0
2015-11-18 12:50:00,55.41,55.46,55.4,55.46,64746.0,42.2483,42.2865,42.2407,42.2865,64746.0
2015-11-18 12:55:00,55.46,55.47,55.41,55.41,66380.0,42.2865,42.2941,42.2483,42.2483,66380.0
2015-11-18 13:00:00,55.41,55.43,55.39,55.4,93868.0,42.2483,42.2636,42.2331,42.2407,93868.0
2015-11-18 13:05:00,55.41,55.45,55.39,55.44,89397.0,42.2483,42.2788,42.2331,42.2712,89397.0
2015-11-18 13:10:00,55.44,55.5,55.42,55.48,138903.0,42.2712,42.317,42.256,42.3017,138903.0
2015-11-18 13:15:00,55.48,55.49,55.45,55.47,101717.0,42.3017,42.3093,42.2788,42.2941,101717.0
2015-11-18 13:20:00,55.48,55.52,55.46,55.51,107517.0,42.3017,42.3322,42.2865,42.3246,107517.0
2015-11-18 13:25:00,55.51,55.53,55.46,55.47,51625.0,42.3246,42.3398,42.2865,42.2941,51625.0
2015-11-18 13:30:00,55.47,55.5,55.43,55.44,59946.0,42.2941,42.317,42.2636,42.2712,59946.0
2015-11-18 13:35:00,55.45,55.48,55.42,55.46,83547.0,42.2788,42.3017,42.256,42.2865,83547.0
2015-11-18 13:40:00,55.45,55.52,55.45,55.48,140415.0,42.2788,42.3322,42.2788,42.3017,140415.0
2015-11-18 13:45:00,55.48,55.5,55.4,55.4,113579.0,42.3017,42.317,42.2407,42.2407,113579.0
2015-11-18 13:50:00,55.41,55.46,55.39,55.44,58085.0,42.2483,42.2865,42.2331,42.2712,58085.0
2015-11-18 13:55:00,55.44,55.51,55.38,55.39,135566.0,42.2712,42.3246,42.2255,42.2331,135566.0
2015-11-18 14:00:00,55.39,55.54,55.3,55.46,334993.0,42.2331,42.3475,42.1645,42.2865,334993.0
2015-11-18 14:05:00,55.46,55.57,55.37,55.39,342123.0,42.2865,42.3703,42.2178,42.2331,342123.0
2015-11-18 14:10:00,55.39,55.51,55.38,55.4,414986.0,42.2331,42.3246,42.2255,42.2407,414986.0
2015-11-18 14:15:00,55.39,55.42,55.34,55.37,83750.0,42.2331,42.256,42.195,42.2178,83750.0
2015-11-18 14:20:00,55.37,55.41,55.35,55.41,105718.0,42.2178,42.2483,42.2026,42.2483,105718.0
2015-11-18 14:25:00,55.41,55.42,55.35,55.4,90680.0,42.2483,42.256,42.2026,42.2407,90680.0
2015-11-18 14:30:00,55.4,55.41,55.32,55.36,142003.0,42.2407,42.2483,42.1797,42.2102,142003.0
2015-11-18 14:35:00,55.35,55.39,55.34,55.39,67255.0,42.2026,42.2331,42.195,42.2331,67255.0
2015-11-18 14:40:00,55.4,55.48,55.39,55.45,251672.0,42.2407,42.3017,42.2331,42.2788,251672.0
2015-11-18 14:45:00,55.45,55.48,55.43,55.44,155019.0,42.2788,42.3017,42.2636,42.2712,155019.0
2015-11-18 14:50:00,55.44,55.47,55.44,55.46,352584.0,42.2712,42.2941,42.2712,42.2865,352584.0
2015-11-18 14:55:00,55.46,55.49,55.44,55.48,600268.0,42.2865,42.3093,42.2712,42.3017,600268.0
2015-11-18 15:00:00,55.49,55.62,55.47,55.56,408558.0,42.3093,42.4085,42.2941,42.3627,408558.0
2015-11-18 15:05:00,55.55,55.6,55.53,55.55,157117.0,42.3551,42.3932,42.3398,42.3551,157117.0
2015-11-18 15:10:00,55.54,55.6,55.53,55.59,157195.0,42.3475,42.3932,42.3398,42.3856,157195.0
2015-11-18 15:15:00,55.59,55.67,55.57,55.66,294505.0,42.3856,42.4466,42.3703,42.439,294505.0
2015-11-18 15:20:00,55.66,55.67,55.59,55.6,169884.0,42.439,42.4466,42.3856,42.3932,169884.0
2015-11-18 15:25:00,55.59,55.65,55.59,55.65,143615.0,42.3856,42.4313,42.3856,42.4313,143615.0
2015-11-18 15:30:00,55.65,55.68,55.61,55.66,162772.0,42.4313,42.4542,42.4008,42.439,162772.0
2015-11-18 15:35:00,55.67,55.69,55.63,55.67,208796.0,42.4466,42.4618,42.4161,42.4466,208796.0
2015-11-18 15:40:00,55.67,55.71,55.63,55.68,257544.0,42.4466,42.4771,42.4161,42.4542,257544.0
2015-11-18 15:45:00,55.66,55.69,55.59,55.65,433733.0,42.439,42.4618,42.3856,42.4313,433733.0
2015-11-18 15:50:00,55.65,55.7,55.64,55.68,491809.0,42.4313,42.4695,42.4237,42.4542,491809.0
2015-11-18 15:55:00,55.67,55.77,55.65,55.67,1193804.0,42.4466,42.5228,42.4313,42.4466,1193804.0
2015-11-19 09:30:00,55.77,55.95,55.68,55.92,389298.0,42.5228,42.6601,42.4542,42.6372,389298.0
2015-11-19 09:35:00,55.93,55.99,55.75,55.79,205284.0,42.6448,42.6906,42.5076,42.5381,205284.0
2015-11-19 09:40:00,55.79,55.88,55.75,55.88,141825.0,42.5381,42.6067,42.5076,42.6067,141825.0
2015-11-19 09:45:00,55.88,55.89,55.75,55.83,148865.0,42.6067,42.6143,42.5076,42.5686,148865.0
2015-11-19 09:50:00,55.82,55.84,55.76,55.82,149636.0,42.561,42.5762,42.5152,42.561,149636.0
2015-11-19 09:55:00,55.81,55.82,55.73,55.75,81909.0,42.5533,42.561,42.4923,42.5076,81909.0
2015-11-19 10:00:00,55.75,55.8,55.65,55.74,205419.0,42.5076,42.5457,42.4313,42.5,205419.0
2015-11-19 10:05:00,55.75,55.82,55.74,55.8,108757.0,42.5076,42.561,42.5,42.5457,108757.0
2015-11-19 10:10:00,55.79,55.8,55.72,55.76,133209.0,42.5381,42.5457,42.4847,42.5152,133209.0
2015-11-19 10:15:00,55.76,55.76,55.61,55.62,144325.0,42.5152,42.5152,42.4008,42.4085,144325.0
2015-11-19 10:20:00,55.62,55.64,55.58,55.59,219161.0,42.4085,42.4237,42.378,42.3856,219161.0
2015-11-19 10:25:00,55.59,55.59,55.46,55.46,230889.0,42.3856,42.3856,42.2865,42.2865,230889.0
2015-11-19 10:30:00,55.47,55.58,55.46,55.49,232132.0,42.2941,42.378,42.2865,42.3093,232132.0
2015-11-19 10:35:00,55.48,55.55,55.47,55.52,104869.0,42.3017,42.3551,42.2941,42.3322,104869.0
2015-11-19 10:40:00,55.52,55.59,55.5,55.53,95717.0,42.3322,42.3856,42.317,42.3398,95717.0
2015-11-19 10:45:00,55.54,55.56,55.48,55.55,85958.0,42.3475,42.3627,42.3017,42.3551,85958.0
2015-11-19 10:50:00,55.55,55.62,55.53,55.59,72011.0,42.3551,42.4085,42.3398,42.3856,72011.0
2015-11-19 10:55:00,55.59,55.65,55.54,55.64,103955.0,42.3856,42.4313,42.3475,42.4237,103955.0
2015-11-19 11:00:00,55.64,55.65,55.61,55.64,111132.0,42.4237,42.4313,42.4008,42.4237,111132.0
2015-11-19 11:05:00,55.63,55.72,55.63,55.71,111102.0,42.4161,42.4847,42.4161,42.4771,111102.0
2015-11-19 11:10:00,55.71,55.71,55.65,55.68,92066.0,42.4771,42.4771,42.4313,42.4542,92066.0
2015-11-19 11:15:00,55.69,55.76,55.68,55.73,130039.0,42.4618,42.5152,42.4542,42.4923,130039.0
2015-11-19 11:20:00,55.72,55.74,55.68,55.7,140358.0,42.4847,42.5,42.4542,42.4695,140358.0
2015-11-19 11:25:00,55.69,55.76,55.68,55.74,106849.0,42.4618,42.5152,42.4542,42.5,106849.0
2015-11-19 11:30:00,55.74,55.78,55.71,55.72,89969.0,42.5,42.5305,42.4771,42.4847,89969.0
2015-11-19 11:35:00,55.7,55.71,55.63,55.65,133125.0,42.4695,42.4771,42.4161,42.4313,133125.0
2015-11-19 11:40:00,55.64,55.71,55.62,55.68,68042.0,42.4237,42.4771,42.4085,42.4542,68042.0
2015-11-19 11:45:00,55.68,55.71,55.66,55.67,69190.0,42.4542,42.4771,42.439,42.4466,69190.0
2015-11-19 11:50:00,55.68,55.68,55.6,55.63,84856.0,42.4542,42.4542,42.3932,42.4161,84856.0
2015-11-19 11:55:00,55.63,55.68,55.62,55.66,55749.0,42.4161,42.4542,42.4085,42.439,55749.0
2015-11-19 12:00:00,55.66,55.72,55.62,55.71,93202.0,42.439,42.4847,42.4085,42.4771,93202.0
2015-11-19 12:05:00,55.71,55.75,55.7,55.74,73985.0,42.4771,42.5076,42.4695,42.5,73985.0
2015-11-19 12:10:00,55.74,55.8,55.74,55.8,90053.0,42.5,42.5457,42.5,42.5457,90053.0
2015-11-19 12:15:00,55.8,55.84,55.78,55.78,133679.0,42.5457,42.5762,42.5305,42.5305,133679.0
2015-11-19 12:20:00,55.79,55.79,55.75,55.77,121714.0,42.5381,42.5381,42.5076,42.5228,121714.0
2015-11-19 12:25:00,55.76,55.84,55.76,55.82,53252.0,42.5152,42.5762,42.5152,42.561,53252.0
2015-11-19 12:30:00,55.82,55.92,55.81,55.91,80857.0,42.561,42.6372,42.5533,42.6296,80857.0
2015-11-19 12:35:00,55.91,55.94,55.88,55.92,96311.0,42.6296,42.6525,42.6067,42.6372,96311.0
2015-11-19 12:40:00,55.92,55.94,55.89,55.94,86560.0,42.6372,42.6525,42.6143,42.6525,86560.0
2015-11-19 12:45:00,55.94,55.98,55.94,55.98,88512.0,42.6525,42.6829,42.6525,42.6829,88512.0
2015-11-19 12:50:00,55.97,56.02,55.95,55.95,196174.0,42.6753,42.7134,42.6601,42.6601,196174.0
2015-11-19 12:55:00,55.95,56.04,55.94,56.02,140198.0,42.6601,42.7287,42.6525,42.7134,140198.0
2015-11-19 13:00:00,56.03,56.04,56.0,56.02,54625.0,42.7211,42.7287,42.6982,42.7134,54625.0
2015-11-19 13:05:00,56.03,56.07,56.02,56.03,103918.0,42.7211,42.7516,42.7134,42.7211,103918.0
2015-11-19 13:10:00,56.04,56.04,55.99,56.02,85975.0,42.7287,42.7287,42.6906,42.7134,85975.0
2015-11-19 13:15:00,56.03,56.03,55.99,56.01,86610.0,42.7211,42.7211,42.6906,42.7058,86610.0
2015-11-19 13:20:00,56.01,56.02,55.99,56.01,89863.0,42.7058,42.7134,42.6906,42.7058,89863.0
2015-11-19 13:25:00,56.0,56.01,55.96,55.98,84451.0,42.6982,42.7058,42.6677,42.6829,84451.0
2015-11-19 13:30:00,55.98,55.98,55.94,55.95,51804.0,42.6829,42.6829,42.6525,42.6601,51804.0
2015-11-19 13:35:00,55.94,55.96,55.9,55.93,103398.0,42.6525,42.6677,42.622,42.6448,103398.0
2015-11-19 13:40:00,55.93,55.94,55.9,55.92,90791.0,42.6448,42.6525,42.622,42.6372,90791.0
2015-11-19 13:45:00,55.93,56.02,55.92,56.01,123798.0,42.6448,42.7134,42.6372,42.7058,123798.0
2015-11-19 13:50:00,56.0,56.01,55.95,55.99,69065.0,42.6982,42.7058,42.6601,42.6906,69065.0
2015-11-19 13:55:00,55.99,56.0,55.93,55.94,42229.0,42.6906,42.6982,42.6448,42.6525,42229.0
2015-11-19 14:00:00,55.95,55.96,55.89,55.89,53938.0,42.6601,42.6677,42.6143,42.6143,53938.0
2015-11-19 14:05:00,55.89,55.96,55.88,55.92,66380.0,42.6143,42.6677,42.6067,42.6372,66380.0
2015-11-19 14:10:00,55.92,55.93,55.88,55.88,71919.0,42.6372,42.6448,42.6067,42.6067,71919.0
2015-11-19 14:15:00,55.88,55.93,55.86,55.9,96103.0,42.6067,42.6448,42.5915,42.622,96103.0
2015-11-19 14:20:00,55.9,55.92,55.88,55.9,67140.0,42.622,42.6372,42.6067,42.622,67140.0
2015-11-19 14:25:00,55.9,55.9,55.86,55.87,50141.0,42.622,42.622,42.5915,42.5991,50141.0
2015-11-19 14:30:00,55.88,55.92,55.86,55.88,59962.0,42.6067,42.6372,42.5915,42.6067,59962.0
2015-11-19 14:35:00,55.88,55.89,55.83,55.85,61310.0,42.6067,42.6143,42.5686,42.5838,61310.0
2015-11-19 14:40:00,55.85,55.91,55.84,55.87,62010.0,42.5838,42.6296,42.5762,42.5991,62010.0
2015-11-19 14:45:00,55.87,55.92,55.86,55.91,58870.0,42.5991,42.6372,42.5915,42.6296,58870.0
2015-11-19 14:50:00,55.91,56.0,55.9,55.98,114608.0,42.6296,42.6982,42.622,42.6829,114608.0
2015-11-19 14:55:00,55.98,56.02,55.97,56.0,99688.0,42.6829,42.7134,42.6753,42.6982,99688.0
2015-11-19 15:00:00,55.99,56.02,55.98,55.98,97269.0,42.6906,42.7134,42.6829,42.6829,97269.0
2015-11-19 15:05:00,55.99,56.0,55.92,55.96,110153.0,42.6906,42.6982,42.6372,42.6677,110153.0
2015-11-19 15:10:00,55.96,55.96,55.89,55.91,90313.0,42.6677,42.6677,42.6143,42.6296,90313.0
2015-11-19 15:15:00,55.92,55.95,55.9,55.91,100567.0,42.6372,42.6601,42.622,42.6296,100567.0
2015-11-19 15:20:00,55.91,55.99,55.91,55.96,105032.0,42.6296,42.6906,42.6296,42.6677,105032.0
2015-11-19 15:25:00,55.96,55.99,55.92,55.96,93963.0,42.6677,42.6906,42.6372,42.6677,93963.0
2015-11-19 15:30:00,55.97,55.98,55.91,55.93,218097.0,42.6753,42.6829,42.6296,42.6448,218097.0
2015-11-19 15:35:00,55.93,55.95,55.86,55.87,153279.0,42.6448,42.6601,42.5915,42.5991,153279.0
2015-11-19 15:40:00,55.87,55.89,55.85,55.86,116451.0,42.5991,42.6143,42.5838,42.5915,116451.0
2015-11-19 15:45:00,55.86,55.9,55.84,55.85,167651.0,42.5915,42.622,42.5762,42.5838,167651.0
2015-11-19 15:50:00,55.85,55.93,55.84,55.91,221539.0,42.5838,42.6448,42.5762,42.6296,221539.0
2015-11-19 15:55:00,55.9,55.98,55.89,55.96,581150.0,42.622,42.6829,42.6143,42.6677,581150.0
2015-11-20 09:30:00,56.26,56.26,56.16,56.18,1454976.0,42.8964,42.8964,42.8202,42.8354,1454976.0
2015-11-20 09:35:00,56.19,56.19,56.1,56.12,179011.0,42.8431,42.8431,42.7744,42.7897,179011.0
2015-11-20 09:40:00,56.12,56.2,56.09,56.12,232328.0,42.7897,42.8507,42.7668,42.7897,232328.0
2015-11-20 09:45:00,56.12,56.25,56.12,56.2,242460.0,42.7897,42.8888,42.7897,42.8507,242460.0
2015-11-20 09:50:00,56.2,56.21,56.14,56.16,236458.0,42.8507,42.8583,42.8049,42.8202,236458.0
2015-11-20 09:55:00,56.17,56.18,56.09,56.11,177136.0,42.8278,42.8354,42.7668,42.7821,177136.0
2015-11-20 10:00:00,56.12,56.13,56.02,56.02,151409.0,42.7897,42.7973,42.7134,42.7134,151409.0
2015-11-20 10:05:00,56.02,56.05,55.99,56.01,174784.0,42.7134,42.7363,42.6906,42.7058,174784.0
2015-11-20 10:10:00,56.01,56.11,56.0,56.09,118988.0,42.7058,42.7821,42.6982,42.7668,118988.0
2015-11-20 10:15:00,56.1,56.16,56.09,56.15,276204.0,42.7744,42.8202,42.7668,42.8126,276204.0
2015-11-20 10:20:00,56.15,56.17,56.1,56.14,146542.0,42.8126,42.8278,42.7744,42.8049,146542.0
2015-11-20 10:25:00,56.15,56.15,56.1,56.11,103904.0,42.8126,42.8126,42.7744,42.7821,103904.0
2015-11-20 10:30:00,56.11,56.13,56.02,56.02,117286.0,42.7821,42.7973,42.7134,42.7134,117286.0
2015-11-20 10:35:00,56.02,56.08,55.97,56.07,155797.0,42.7134,42.7592,42.6753,42.7516,155797.0
2015-11-20 10:40:00,56.06,56.06,55.99,56.05,172518.0,42.7439,42.7439,42.6906,42.7363,172518.0
2015-11-20 10:45:00,56.05,56.05,56.0,56.04,109469.0,42.7363,42.7363,42.6982,42.7287,109469.0
2015-11-20 10:50:00,56.03,56.08,56.02,56.05,181203.0,42.7211,42.7592,42.7134,42.7363,181203.0
2015-11-20 10:55:00,56.05,56.08,56.04,56.07,220107.0,42.7363,42.7592,42.7287,42.7516,220107.0
2015-11-20 11:00:00,56.06,56.1,56.04,56.05,333473.0,42.7439,42.7744,42.7287,42.7363,333473.0
2015-11-20 11:05:00,56.05,56.06,55.99,56.02,139873.0,42.7363,42.7439,42.6906,42.7134,139873.0
2015-11-20 11:10:00,56.02,56.03,55.96,55.97,224955.0,42.7134,42.7211,42.6677,42.6753,224955.0
2015-11-20 11:15:00,55.97,56.03,55.93,56.02,203018.0,42.6753,42.7211,42.6448,42.7134,203018.0
2015-11-20 11:20:00,56.03,56.03,55.97,55.98,105359.0,42.7211,42.7211,42.6753,42.6829,105359.0
2015-11-20 11:25:00,55.97,56.03,55.97,55.99,102339.0,42.6753,42.7211,42.6753,42.6906,102339.0
2015-11-20 11:30:00,56.0,56.04,55.99,56.03,130104.0,42.6982,42.7287,42.6906,42.7211,130104.0
2015-11-20 11:35:00,56.02,56.08,56.02,56.08,134669.0,42.7134,42.7592,42.7134,42.7592,134669.0
2015-11-20 11:40:00,56.08,56.16,56.07,56.15,210232.0,42.7592,42.8202,42.7516,42.8126,210232.0
2015-11-20 11:45:00,56.15,56.16,56.12,56.13,110275.0,42.8126,42.8202,42.7897,42.7973,110275.0
2015-11-20 11:50:00,56.13,56.13,56.05,56.06,81927.0,42.7973,42.7973,42.7363,42.7439,81927.0
2015-11-20 11:55:00,56.05,56.11,56.04,56.1,130732.0,42.7363,42.7821,42.7287,42.7744,130732.0
2015-11-20 12:00:00,56.1,56.16,56.1,56.14,139970.0,42.7744,42.8202,42.7744,42.8049,139970.0
2015-11-20 12:05:00,56.13,56.14,56.03,56.06,105320.0,42.7973,42.8049,42.7211,42.7439,105320.0
2015-11-20 12:10:00,56.07,56.07,55.99,56.0,115324.0,42.7516,42.7516,42.6906,42.6982,115324.0
2015-11-20 12:15:00,56.01,56.08,56.0,56.05,120086.0,42.7058,42.7592,42.6982,42.7363,120086.0
2015-11-20 12:20:00,56.06,56.06,56.01,56.04,119399.0,42.7439,42.7439,42.7058,42.7287,119399.0
2015-11-20 12:25:00,56.05,56.06,56.01,56.05,120782.0,42.7363,42.7439,42.7058,42.7363,120782.0
2015-11-20 12:30:00,56.03,56.07,56.01,56.02,80924.0,42.7211,42.7516,42.7058,42.7134,80924.0
2015-11-20 12:35:00,56.02,56.04,55.98,55.98,65466.0,42.7134,42.7287,42.6829,42.6829,65466.0
2015-11-20 12:40:00,55.98,56.04,55.97,56.02,99116.0,42.6829,42.7287,42.6753,42.7134,99116.0
2015-11-20 12:45:00,56.02,56.08,56.01,56.02,71107.0,42.7134,42.7592,42.7058,42.7134,71107.0
2015-11-20 12:50:00,56.02,56.03,55.97,55.99,77602.0,42.7134,42.7211,42.6753,42.6906,77602.0
2015-11-20 12:55:00,56.0,56.02,55.98,56.0,65192.0,42.6982,42.7134,42.6829,42.6982,65192.0
2015-11-20 13:00:00,55.99,56.03,55.98,56.02,76468.0,42.6906,42.7211,42.6829,42.7134,76468.0
2015-11-20 13:05:00,56.03,56.05,55.99,55.99,106810.0,42.7211,42.7363,42.6906,42.6906,106810.0
2015-11-20 13:10:00,55.99,56.0,55.91,55.93,66976.0,42.6906,42.6982,42.6296,42.6448,66976.0
2015-11-20 13:15:00,55.93,55.96,55.92,55.94,115286.0,42.6448,42.6677,42.6372,42.6525,115286.0
2015-11-20 13:20:00,55.95,55.97,55.92,55.97,111091.0,42.6601,42.6753,42.6372,42.6753,111091.0
2015-11-20 13:25:00,55.97,55.99,55.89,55.89,257078.0,42.6753,42.6906,42.6143,42.6143,257078.0
2015-11-20 13:30:00,55.9,55.9,55.79,55.8,95665.0,42.622,42.622,42.5381,42.5457,95665.0
2015-11-20 13:35:00,55.79,55.8,55.75,55.8,137377.0,42.5381,42.5457,42.5076,42.5457,137377.0
2015-11-20 13:40:00,55.81,55.91,55.8,55.86,79661.0,42.5533,42.6296,42.5457,42.5915,79661.0
2015-11-20 13:45:00,55.86,55.91,55.85,55.91,69624.0,42.5915,42.6296,42.5838,42.6296,69624.0
2015-11-20 13:50:00,55.91,55.92,55.87,55.9,83059.0,42.6296,42.6372,42.5991,42.622,83059.0
2015-11-20 13:55:00,55.91,55.95,55.89,55.94,91169.0,42.6296,42.6601,42.6143,42.6525,91169.0
2015-11-20 14:00:00,55.94,55.97,55.91,55.95,71136.0,42.6525,42.6753,42.6296,42.6601,71136.0
2015-11-20 14:05:00,55.95,55.96,55.88,55.9,569418.0,42.6601,42.6677,42.6067,42.622,569418.0
2015-11-20 14:10:00,55.9,55.93,55.86,55.86,103577.0,42.622,42.6448,42.5915,42.5915,103577.0
2015-11-20 14:15:00,55.87,55.9,55.85,55.88,103347.0,42.5991,42.622,42.5838,42.6067,103347.0
2015-11-20 14:20:00,55.89,55.89,55.85,55.85,101406.0,42.6143,42.6143,42.5838,42.5838,101406.0
2015-11-20 14:25:00,55.85,55.86,55.81,55.83,89886.0,42.5838,42.5915,42.5533,42.5686,89886.0
2015-11-20 14:30:00,55.83,55.83,55.79,55.8,101166.0,42.5686,42.5686,42.5381,42.5457,101166.0
2015-11-20 14:35:00,55.8,55.9,55.79,55.86,110327.0,42.5457,42.622,42.5381,42.5915,110327.0
2015-11-20 14:40:00,55.87,55.87,55.83,55.86,161920.0,42.5991,42.5991,42.5686,42.5915,161920.0
2015-11-20 14:45:00,55.85,55.88,55.85,55.86,88314.0,42.5838,42.6067,42.5838,42.5915,88314.0
2015-11-20 14:50:00,55.86,55.86,55.82,55.83,58888.0,42.5915,42.5915,42.561,42.5686,58888.0
2015-11-20 14:55:00,55.83,55.83,55.73,55.75,148895.0,42.5686,42.5686,42.4923,42.5076,148895.0
2015-11-20 15:00:00,55.76,55.83,55.74,55.74,214621.0,42.5152,42.5686,42.5,42.5,214621.0
2015-11-20 15:05:00,55.75,55.83,55.72,55.79,153755.0,42.5076,42.5686,42.4847,42.5381,153755.0
2015-11-20 15:10:00,55.79,55.81,55.78,55.8,183885.0,42.5381,42.5533,42.5305,42.5457,183885.0
2015-11-20 15:15:00,55.8,55.81,55.77,55.8,162055.0,42.5457,42.5533,42.5228,42.5457,162055.0
2015-11-20 15:20:00,55.8,55.86,55.79,55.86,89904.0,42.5457,42.5915,42.5381,42.5915,89904.0
2015-11-20 15:25:00,55.86,55.86,55.82,55.84,129843.0,42.5915,42.5915,42.561,42.5762,129843.0
2015-11-20 15:30:00,55.84,55.87,55.83,55.87,205086.0,42.5762,42.5991,42.5686,42.5991,205086.0
2015-11-20 15:35:00,55.87,55.88,55.83,55.84,188531.0,42.5991,42.6067,42.5686,42.5762,188531.0
2015-11-20 15:40:00,55.84,55.86,55.81,55.82,187209.0,42.5762,42.5915,42.5533,42.561,187209.0
2015-11-20 15:45:00,55.83,55.9,55.83,55.87,228942.0,42.5686,42.622,42.5686,42.5991,228942.0
2015-11-20 15:50:00,55.88,55.89,55.81,55.83,282380.0,42.6067,42.6143,42.5533,42.5686,282380.0
2015-11-20 15:55:00,55.82,55.85,55.74,55.8,1385497.0,42.561,42.5838,42.5,42.5457,1385497.0
2015-11-23 09:30:00,55.9,55.98,55.83,55.9,207032.0,42.622,42.6829,42.5686,42.622,207032.0
2015-11-23 09:35:00,55.9,55.91,55.78,55.8,135397.0,42.622,42.6296,42.5305,42.5457,135397.0
2015-11-23 09:40:00,55.79,55.85,55.63,55.73,171980.0,42.5381,42.5838,42.4161,42.4923,171980.0
2015-11-23 09:45:00,55.73,55.85,55.73,55.77,135664.0,42.4923,42.5838,42.4923,42.5228,135664.0
2015-11-23 09:50:00,55.78,55.82,55.74,55.77,139771.0,42.5305,42.561,42.5,42.5228,139771.0
2015-11-23 09:55:00,55.77,55.77,55.67,55.71,71411.0,42.5228,42.5228,42.4466,42.4771,71411.0
2015-11-23 10:00:00,55.71,55.73,55.66,55.68,76132.0,42.4771,42.4923,42.439,42.4542,76132.0
2015-11-23 10:05:00,55.68,55.74,55.66,55.73,101918.0,42.4542,42.5,42.439,42.4923,101918.0
2015-11-23 10:10:00,55.73,55.79,55.72,55.78,70936.0,42.4923,42.5381,42.4847,42.5305,70936.0
2015-11-23 10:15:00,55.79,55.91,55.76,55.89,160007.0,42.5381,42.6296,42.5152,42.6143,160007.0
2015-11-23 10:20:00,55.89,55.94,55.84,55.94,128763.0,42.6143,42.6525,42.5762,42.6525,128763.0
2015-11-23 10:25:00,55.93,55.93,55.85,55.91,128603.0,42.6448,42.6448,42.5838,42.6296,128603.0
2015-11-23 10:30:00,55.91,55.96,55.9,55.91,109275.0,42.6296,42.6677,42.622,42.6296,109275.0
2015-11-23 10:35:00,55.91,55.95,55.9,55.94,81107.0,42.6296,42.6601,42.622,42.6525,81107.0
2015-11-23 10:40:00,55.94,55.96,55.9,55.94,116583.0,42.6525,42.6677,42.622,42.6525,116583.0
2015-11-23 10:45:00,55.94,55.97,55.9,55.96,167859.0,42.6525,42.6753,42.622,42.6677,167859.0
2015-11-23 10:50:00,55.95,55.97,55.91,55.95,171684.0,42.6601,42.6753,42.6296,42.6601,171684.0
2015-11-23 10:55:00,55.93,55.97,55.93,55.97,146757.0,42.6448,42.6753,42.6448,42.6753,146757.0
2015-11-23 11:00:00,55.96,56.01,55.96,56.0,181722.0,42.6677,42.7058,42.6677,42.6982,181722.0
2015-11-23 11:05:00,56.0,56.01,55.96,55.98,187069.0,42.6982,42.7058,42.6677,42.6829,187069.0
2015-11-23 11:10:00,55.98,56.02,55.97,56.02,131608.0,42.6829,42.7134,42.6753,42.7134,131608.0
2015-11-23 11:15:00,56.02,56.04,55.99,56.01,194831.0,42.7134,42.7287,42.6906,42.7058,194831.0
2015-11-23 11:20:00,56.01,56.01,55.95,55.96,83643.0,42.7058,42.7058,42.6601,42.6677,83643.0
2015-11-23 11:25:00,55.96,55.97,55.91,55.94,74123.0,42.6677,42.6753,42.6296,42.6525,74123.0
2015-11-23 11:30:00,55.94,55.94,55.85,55.87,53565.0,42.6525,42.6525,42.5838,42.5991,53565.0
2015-11-23 11:35:00,55.87,55.92,55.87,55.88,59298.0,42.5991,42.6372,42.5991,42.6067,59298.0
2015-11-23 11:40:00,55.87,55.93,55.85,55.9,49543.0,42.5991,42.6448,42.5838,42.622,49543.0
2015-11-23 11:45:00,55.9,55.91,55.87,55.89,58559.0,42.622,42.6296,42.5991,42.6143,58559.0
2015-11-23 11:50:00,55.9,55.94,55.9,55.94,55294.0,42.622,42.6525,42.622,42.6525,55294.0
2015-11-23 11:55:00,55.93,55.94,55.89,55.92,60437.0,42.6448,42.6525,42.6143,42.6372,60437.0
2015-11-23 12:00:00,55.92,55.93,55.88,55.88,66185.0,42.6372,42.6448,42.6067,42.6067,66185.0
2015-11-23 12:05:00,55.89,55.92,55.87,55.89,79937.0,42.6143,42.6372,42.5991,42.6143,79937.0
2015-11-23 12:10:00,55.89,55.95,55.89,55.93,82556.0,42.6143,42.6601,42.6143,42.6448,82556.0
2015-11-23 12:15:00,55.93,55.93,55.87,55.88,41093.0,42.6448,42.6448,42.5991,42.6067,41093.0
2015-11-23 12:20:00,55.88,55.88,55.83,55.83,28127.0,42.6067,42.6067,42.5686,42.5686,28127.0
2015-11-23 12:25:00,55.83,55.89,55.83,55.88,58790.0,42.5686,42.6143,42.5686,42.6067,58790.0
2015-11-23 12:30:00,55.88,55.89,55.81,55.83,59535.0,42.6067,42.6143,42.5533,42.5686,59535.0
2015-11-23 12:35:00,55.83,55.86,55.82,55.85,42865.0,42.5686,42.5915,42.561,42.5838,42865.0
2015-11-23 12:40:00,55.85,55.86,55.82,55.86,52414.0,42.5838,42.5915,42.561,42.5915,52414.0
2015-11-23 12:45:00,55.86,55.89,55.85,55.88,48199.0,42.5915,42.6143,42.5838,42.6067,48199.0
2015-11-23 12:50:00,55.88,55.88,55.84,55.85,88441.0,42.6067,42.6067,42.5762,42.5838,88441.0
2015-11-23 12:55:00,55.85,55.85,55.81,55.81,64014.0,42.5838,42.5838,42.5533,42.5533,64014.0
2015-11-23 13:00:00,55.82,55.83,55.78,55.79,110442.0,42.561,42.5686,42.5305,42.5381,110442.0
2015-11-23 13:05:00,55.79,55.81,55.77,55.78,62619.0,42.5381,42.5533,42.5228,42.5305,62619.0
2015-11-23 13:10:00,55.79,55.81,55.78,55.79,65355.0,42.5381,42.5533,42.5305,42.5381,65355.0
2015-11-23 13:15:00,55.78,55.82,55.78,55.8,57723.0,42.5305,42.561,42.5305,42.5457,57723.0
2015-11-23 13:20:00,55.8,55.84,55.8,55.84,62415.0,42.5457,42.5762,42.5457,42.5762,62415.0
2015-11-23 13:25:00,55.83,55.86,55.82,55.83,68634.0,42.5686,42.5915,42.561,42.5686,68634.0
2015-11-23 13:30:00,55.82,55.83,55.78,55.79,89378.0,42.561,42.5686,42.5305,42.5381,89378.0
2015-11-23 13:35:00,55.8,55.84,55.79,55.83,58911.0,42.5457,42.5762,42.5381,42.5686,58911.0
2015-11-23 13:40:00,55.83,55.83,55.8,55.8,89042.0,42.5686,42.5686,42.5457,42.5457,89042.0
2015-11-23 13:45:00,55.8,55.82,55.76,55.79,123776.0,42.5457,42.561,42.5152,42.5381,123776.0
2015-11-23 13:50:00,55.79,55.82,55.78,55.81,99284.0,42.5381,42.561,42.5305,42.5533,99284.0
2015-11-23 13:55:00,55.81,55.83,55.76,55.77,79022.0,42.5533,42.5686,42.5152,42.5228,79022.0
2015-11-23 14:00:00,55.76,55.8,55.73,55.76,116215.0,42.5152,42.5457,42.4923,42.5152,116215.0
2015-11-23 14:05:00,55.75,55.77,55.69,55.71,80885.0,42.5076,42.5228,42.4618,42.4771,80885.0
2015-11-23 14:10:00,55.71,55.75,55.66,55.68,132040.0,42.4771,42.5076,42.439,42.4542,132040.0
2015-11-23 14:15:00,55.67,55.71,55.63,55.64,68799.0,42.4466,42.4771,42.4161,42.4237,68799.0
2015-11-23 14:20:00,55.63,55.68,55.61,55.66,87194.0,42.4161,42.4542,42.4008,42.439,87194.0
2015-11-23 14:25:00,55.66,55.7,55.64,55.69,57685.0,42.439,42.4695,42.4237,42.4618,57685.0
2015-11-23 14:30:00,55.68,55.68,55.63,55.64,110226.0,42.4542,42.4542,42.4161,42.4237,110226.0
2015-11-23 14:35:00,55.64,55.64,55.56,55.58,187100.0,42.4237,42.4237,42.3627,42.378,187100.0
2015-11-23 14:40:00,55.59,55.62,55.59,55.62,86823.0,42.3856,42.4085,42.3856,42.4085,86823.0
2015-11-23 14:45:00,55.62,55.64,55.58,55.59,57191.0,42.4085,42.4237,42.378,42.3856,57191.0
2015-11-23 14:50:00,55.6,55.65,55.58,55.64,109418.0,42.3932,42.4313,42.378,42.4237,109418.0
2015-11-23 14:55:00,55.64,55.68,55.63,55.66,65327.0,42.4237,42.4542,42.4161,42.439,65327.0
2015-11-23 15:00:00,55.66,55.69,55.62,55.62,73671.0,42.439,42.4618,42.4085,42.4085,73671.0
2015-11-23 15:05:00,55.62,55.7,55.62,55.69,128847.0,42.4085,42.4695,42.4085,42.4618,128847.0
2015-11-23 15:10:00,55.68,55.69,55.64,55.65,63413.0,42.4542,42.4618,42.4237,42.4313,63413.0
2015-11-23 15:15:00,55.64,55.65,55.59,55.62,182802.0,42.4237,42.4313,42.3856,42.4085,182802.0
2015-11-23 15:20:00,55.62,55.64,55.59,55.62,100636.0,42.4085,42.4237,42.3856,42.4085,100636.0
2015-11-23 15:25:00,55.62,55.63,55.58,55.61,128390.0,42.4085,42.4161,42.378,42.4008,128390.0
2015-11-23 15:30:00,55.61,55.69,55.6,55.69,83203.0,42.4008,42.4618,42.3932,42.4618,83203.0
2015-11-23 15:35:00,55.69,55.7,55.67,55.69,91623.0,42.4618,42.4695,42.4466,42.4618,91623.0
2015-11-23 15:40:00,55.68,55.69,55.63,55.63,90663.0,42.4542,42.4618,42.4161,42.4161,90663.0
2015-11-23 15:45:00,55.63,55.7,55.63,55.7,154326.0,42.4161,42.4695,42.4161,42.4695,154326.0
2015-11-23 15:50:00,55.69,55.7,55.63,55.66,144214.0,42.4618,42.4695,42.4161,42.439,144214.0
2015-11-23 15:55:00,55.66,55.67,55.58,55.6,469433.0,42.439,42.4466,42.378,42.3932,469433.0
2015-11-24 09:30:00,55.14,55.27,55.06,55.16,455321.0,42.0425,42.1416,41.9815,42.0577,455321.0
2015-11-24 09:35:00,55.16,55.2,55.01,55.2,312149.0,42.0577,42.0882,41.9434,42.0882,312149.0
2015-11-24 09:40:00,55.21,55.22,55.07,55.16,285331.0,42.0958,42.1035,41.9891,42.0577,285331.0
2015-11-24 09:45:00,55.15,55.16,55.0,55.0,375381.0,42.0501,42.0577,41.9357,41.9357,375381.0
2015-11-24 09:50:00,55.0,55.04,54.92,55.03,379041.0,41.9357,41.9662,41.8747,41.9586,379041.0
2015-11-24 09:55:00,55.03,55.06,54.93,55.05,166311.0,41.9586,41.9815,41.8824,41.9739,166311.0
2015-11-24 10:00:00,55.05,55.05,54.95,55.03,151590.0,41.9739,41.9739,41.8976,41.9586,151590.0
2015-11-24 10:05:00,55.03,55.12,54.96,55.06,178094.0,41.9586,42.0272,41.9052,41.9815,178094.0
2015-11-24 10:10:00,55.05,55.13,55.05,55.1,174438.0,41.9739,42.0349,41.9739,42.012,174438.0
2015-11-24 10:15:00,55.11,55.16,55.07,55.14,160049.0,42.0196,42.0577,41.9891,42.0425,160049.0
2015-11-24 10:20:00,55.14,55.2,55.13,55.19,130398.0,42.0425,42.0882,42.0349,42.0806,130398.0
2015-11-24 10:25:00,55.19,55.19,55.09,55.11,148809.0,42.0806,42.0806,42.0044,42.0196,148809.0
2015-11-24 10:30:00,55.11,55.11,55.03,55.07,142399.0,42.0196,42.0196,41.9586,41.9891,142399.0
2015-11-24 10:35:00,55.07,55.13,55.0,55.05,128300.0,41.9891,42.0349,41.9357,41.9739,128300.0
2015-11-24 10:40:00,55.05,55.09,54.98,54.99,147778.0,41.9739,42.0044,41.9205,41.9281,147778.0
2015-11-24 10:45:00,55.0,55.0,54.89,54.89,150028.0,41.9357,41.9357,41.8519,41.8519,150028.0
2015-11-24 10:50:00,54.89,54.98,54.88,54.96,158204.0,41.8519,41.9205,41.8442,41.9052,158204.0
2015-11-24 10:55:00,54.96,54.99,54.92,54.95,76733.0,41.9052,41.9281,41.8747,41.8976,76733.0
2015-11-24 11:00:00,54.94,54.99,54.91,54.99,94895.0,41.89,41.9281,41.8671,41.9281,94895.0
2015-11-24 11:05:00,54.99,55.06,54.99,55.04,125224.0,41.9281,41.9815,41.9281,41.9662,125224.0
2015-11-24 11:10:00,55.04,55.04,55.0,55.02,137735.0,41.9662,41.9662,41.9357,41.951,137735.0
2015-11-24 11:15:00,55.02,55.06,55.0,55.02,174126.0,41.951,41.9815,41.9357,41.951,174126.0
2015-11-24 11:20:00,55.03,55.11,55.0,55.09,152995.0,41.9586,42.0196,41.9357,42.0044,152995.0
2015-11-24 11:25:00,55.09,55.15,55.02,55.02,187512.0,42.0044,42.0501,41.951,41.951,187512.0
2015-11-24 11:30:00,55.03,55.15,55.02,55.1,237265.0,41.9586,42.0501,41.951,42.012,237265.0
2015-11-24 11:35:00,55.09,55.17,55.09,55.13,109674.0,42.0044,42.0654,42.0044,42.0349,109674.0
2015-11-24 11:40:00,55.13,55.18,55.11,55.13,106297.0,42.0349,42.073,42.0196,42.0349,106297.0
2015-11-24 11:45:00,55.13,55.16,55.09,55.1,77543.0,42.0349,42.0577,42.0044,42.012,77543.0
2015-11-24 11:50:00,55.1,55.18,55.09,55.12,159138.0,42.012,42.073,42.0044,42.0272,159138.0
2015-11-24 11:55:00,55.12,55.2,55.12,55.16,123056.0,42.0272,42.0882,42.0272,42.0577,123056.0
2015-11-24 12:00:00,55.16,55.2,55.12,55.15,149495.0,42.0577,42.0882,42.0272,42.0501,149495.0
2015-11-24 12:05:00,55.15,55.16,55.1,55.12,125698.0,42.0501,42.0577,42.012,42.0272,125698.0
2015-11-24 12:10:00,55.11,55.17,55.11,55.13,110848.0,42.0196,42.0654,42.0196,42.0349,110848.0
2015-11-24 12:15:00,55.13,55.14,55.06,55.09,184844.0,42.0349,42.0425,41.9815,42.0044,184844.0
2015-11-24 12:20:00,55.09,55.11,55.08,55.08,101671.0,42.0044,42.0196,41.9967,41.9967,101671.0
2015-11-24 12:25:00,55.08,55.12,55.06,55.09,229250.0,41.9967,42.0272,41.9815,42.0044,229250.0
2015-11-24 12:30:00,55.09,55.1,55.05,55.1,61192.0,42.0044,42.012,41.9739,42.012,61192.0
2015-11-24 12:35:00,55.1,55.11,55.06,55.08,79357.0,42.012,42.0196,41.9815,41.9967,79357.0
2015-11-24 12:40:00,55.07,55.09,55.04,55.07,81429.0,41.9891,42.0044,41.9662,41.9891,81429.0
2015-11-24 12:45:00,55.06,55.11,55.04,55.1,85830.0,41.9815,42.0196,41.9662,42.012,85830.0
2015-11-24 12:50:00,55.11,55.14,55.1,55.11,95739.0,42.0196,42.0425,42.012,42.0196,95739.0
2015-11-24 12:55:00,55.12,55.19,55.11,55.18,171497.0,42.0272,42.0806,42.0196,42.073,171497.0
2015-11-24 13:00:00,55.19,55.32,55.18,55.29,126129.0,42.0806,42.1797,42.073,42.1568,126129.0
2015-11-24 13:05:00,55.3,55.36,55.29,55.36,88506.0,42.1645,42.2102,42.1568,42.2102,88506.0
2015-11-24 13:10:00,55.36,55.39,55.31,55.34,97585.0,42.2102,42.2331,42.1721,42.195,97585.0
2015-11-24 13:15:00,55.33,55.37,55.31,55.32,190873.0,42.1873,42.2178,42.1721,42.1797,190873.0
2015-11-24 13:20:00,55.31,55.4,55.31,55.37,196995.0,42.1721,42.2407,42.1721,42.2178,196995.0
2015-11-24 13:25:00,55.38,55.46,55.37,55.43,84939.0,42.2255,42.2865,42.2178,42.2636,84939.0
2015-11-24 13:30:00,55.43,55.48,55.4,55.41,365911.0,42.2636,42.3017,42.2407,42.2483,365911.0
2015-11-24 13:35:00,55.41,55.41,55.32,55.33,193827.0,42.2483,42.2483,42.1797,42.1873,193827.0
2015-11-24 13:40:00,55.33,55.34,55.3,55.3,143044.0,42.1873,42.195,42.1645,42.1645,143044.0
2015-11-24 13:45:00,55.31,55.31,55.25,55.25,95032.0,42.1721,42.1721,42.1263,42.1263,95032.0
2015-11-24 13:50:00,55.25,55.27,55.22,55.23,115281.0,42.1263,42.1416,42.1035,42.1111,115281.0
2015-11-24 13:55:00,55.23,55.28,55.2,55.27,108590.0,42.1111,42.1492,42.0882,42.1416,108590.0
2015-11-24 14:00:00,55.28,55.35,55.27,55.35,91772.0,42.1492,42.2026,42.1416,42.2026,91772.0
2015-11-24 14:05:00,55.35,55.37,55.33,55.35,142171.0,42.2026,42.2178,42.1873,42.2026,142171.0
2015-11-24 14:10:00,55.36,55.37,55.27,55.29,122140.0,42.2102,42.2178,42.1416,42.1568,122140.0
2015-11-24 14:15:00,55.28,55.29,55.25,55.29,109132.0,42.1492,42.1568,42.1263,42.1568,109132.0
2015-11-24 14:20:00,55.29,55.3,55.24,55.25,114862.0,42.1568,42.1645,42.1187,42.1263,114862.0
2015-11-24 14:25:00,55.25,55.34,55.24,55.29,88280.0,42.1263,42.195,42.1187,42.1568,88280.0
2015-11-24 14:30:00,55.28,55.35,55.25,55.35,113371.0,42.1492,42.2026,42.1263,42.2026,113371.0
2015-11-24 14:35:00,55.35,55.37,55.3,55.33,130067.0,42.2026,42.2178,42.1645,42.1873,130067.0
2015-11-24 14:40:00,55.33,55.34,55.29,55.32,79264.0,42.1873,42.195,42.1568,42.1797,79264.0
2015-11-24 14:45:00,55.32,55.34,55.32,55.33,71959.0,42.1797,42.195,42.1797,42.1873,71959.0
2015-11-24 14:50:00,55.33,55.38,55.32,55.38,142759.0,42.1873,42.2255,42.1797,42.2255,142759.0
2015-11-24 14:55:00,55.38,55.41,55.34,55.36,111814.0,42.2255,42.2483,42.195,42.2102,111814.0
2015-11-24 15:00:00,55.36,55.38,55.32,55.34,66507.0,42.2102,42.2255,42.1797,42.195,66507.0
2015-11-24 15:05:00,55.35,55.43,55.34,55.42,72880.0,42.2026,42.2636,42.195,42.256,72880.0
2015-11-24 15:10:00,55.42,55.45,55.4,55.42,64327.0,42.256,42.2788,42.2407,42.256,64327.0
2015-11-24 15:15:00,55.42,55.48,55.41,55.44,165544.0,42.256,42.3017,42.2483,42.2712,165544.0
2015-11-24 15:20:00,55.43,55.45,55.38,55.39,123986.0,42.2636,42.2788,42.2255,42.2331,123986.0
2015-11-24 15:25:00,55.39,55.4,55.36,55.37,84474.0,42.2331,42.2407,42.2102,42.2178,84474.0
2015-11-24 15:30:00,55.37,55.4,55.33,55.35,150162.0,42.2178,42.2407,42.1873,42.2026,150162.0
2015-11-24 15:35:00,55.34,55.39,55.31,55.33,148352.0,42.195,42.2331,42.1721,42.1873,148352.0
2015-11-24 15:40:00,55.32,55.36,55.31,55.35,119933.0,42.1797,42.2102,42.1721,42.2026,119933.0
2015-11-24 15:45:00,55.35,55.36,55.29,55.3,194903.0,42.2026,42.2102,42.1568,42.1645,194903.0
2015-11-24 15:50:00,55.3,55.31,55.26,55.27,162739.0,42.1645,42.1721,42.134,42.1416,162739.0
2015-11-24 15:55:00,55.28,55.34,55.26,55.28,522265.0,42.1492,42.195,42.134,42.1492,522265.0
2015-11-25 09:30:00,55.46,55.52,55.3,55.4,360342.0,42.2865,42.3322,42.1645,42.2407,360342.0
2015-11-25 09:35:00,55.4,55.4,55.2,55.3,210119.0,42.2407,42.2407,42.0882,42.1645,210119.0
2015-11-25 09:40:00,55.31,55.36,55.28,55.31,204931.0,42.1721,42.2102,42.1492,42.1721,204931.0
2015-11-25 09:45:00,55.31,55.31,55.18,55.2,217131.0,42.1721,42.1721,42.073,42.0882,217131.0
2015-11-25 09:50:00,55.21,55.24,55.18,55.21,174796.0,42.0958,42.1187,42.073,42.0958,174796.0
2015-11-25 09:55:00,55.22,55.25,55.2,55.23,206516.0,42.1035,42.1263,42.0882,42.1111,206516.0
2015-11-25 10:00:00,55.24,55.36,55.24,55.34,182272.0,42.1187,42.2102,42.1187,42.195,182272.0
2015-11-25 10:05:00,55.34,55.4,55.32,55.33,192984.0,42.195,42.2407,42.1797,42.1873,192984.0
2015-11-25 10:10:00,55.33,55.39,55.32,55.34,138101.0,42.1873,42.2331,42.1797,42.195,138101.0
2015-11-25 10:15:00,55.34,55.35,55.31,55.32,145496.0,42.195,42.2026,42.1721,42.1797,145496.0
2015-11-25 10:20:00,55.32,55.33,55.23,55.26,136214.0,42.1797,42.1873,42.1111,42.134,136214.0
2015-11-25 10:25:00,55.25,55.27,55.22,55.24,135051.0,42.1263,42.1416,42.1035,42.1187,135051.0
2015-11-25 10:30:00,55.24,55.32,55.22,55.3,103629.0,42.1187,42.1797,42.1035,42.1645,103629.0
2015-11-25 10:35:00,55.3,55.32,55.27,55.3,64685.0,42.1645,42.1797,42.1416,42.1645,64685.0
2015-11-25 10:40:00,55.3,55.35,55.3,55.31,93988.0,42.1645,42.2026,42.1645,42.1721,93988.0
2015-11-25 10:45:00,55.31,55.34,55.27,55.29,67225.0,42.1721,42.195,42.1416,42.1568,67225.0
2015-11-25 10:50:00,55.29,55.3,55.25,55.27,58473.0,42.1568,42.1645,42.1263,42.1416,58473.0
2015-11-25 10:55:00,55.27,55.28,55.2,55.21,102782.0,42.1416,42.1492,42.0882,42.0958,102782.0
2015-11-25 11:00:00,55.21,55.22,55.16,55.18,146276.0,42.0958,42.1035,42.0577,42.073,146276.0
2015-11-25 11:05:00,55.18,55.21,55.14,55.2,128977.0,42.073,42.0958,42.0425,42.0882,128977.0
2015-11-25 11:10:00,55.2,55.21,55.1,55.13,131451.0,42.0882,42.0958,42.012,42.0349,131451.0
2015-11-25 11:15:00,55.13,55.19,55.12,55.18,71492.0,42.0349,42.0806,42.0272,42.073,71492.0
2015-11-25 11:20:00,55.18,55.23,55.15,55.22,123024.0,42.073,42.1111,42.0501,42.1035,123024.0
2015-11-25 11:25:00,55.22,55.25,55.16,55.2,193918.0,42.1035,42.1263,42.0577,42.0882,193918.0
2015-11-25 11:30:00,55.19,55.21,55.15,55.19,108730.0,42.0806,42.0958,42.0501,42.0806,108730.0
2015-11-25 11:35:00,55.18,55.2,55.13,55.16,137426.0,42.073,42.0882,42.0349,42.0577,137426.0
2015-11-25 11:40:00,55.16,55.17,55.12,55.14,117101.0,42.0577,42.0654,42.0272,42.0425,117101.0
2015-11-25 11:45:00,55.14,55.15,55.1,55.13,64131.0,42.0425,42.0501,42.012,42.0349,64131.0
2015-11-25 11:50:00,55.13,55.15,55.12,55.12,82658.0,42.0349,42.0501,42.0272,42.0272,82658.0
2015-11-25 11:55:00,55.13,55.19,55.13,55.16,87849.0,42.0349,42.0806,42.0349,42.0577,87849.0
2015-11-25 12:00:00,55.17,55.22,55.16,55.2,62036.0,42.0654,42.1035,42.0577,42.0882,62036.0
2015-11-25 12:05:00,55.2,55.25,55.2,55.22,119273.0,42.0882,42.1263,42.0882,42.1035,119273.0
2015-11-25 12:10:00,55.22,55.24,55.19,55.23,64453.0,42.1035,42.1187,42.0806,42.1111,64453.0
2015-11-25 12:15:00,55.24,55.28,55.22,55.25,191468.0,42.1187,42.1492,42.1035,42.1263,191468.0
2015-11-25 12:20:00,55.26,55.3,55.25,55.29,60496.0,42.134,42.1645,42.1263,42.1568,60496.0
2015-11-25 12:25:00,55.3,55.31,55.27,55.3,72424.0,42.1645,42.1721,42.1416,42.1645,72424.0
2015-11-25 12:30:00,55.29,55.3,55.27,55.29,50393.0,42.1568,42.1645,42.1416,42.1568,50393.0
2015-11-25 12:35:00,55.29,55.29,55.23,55.25,56689.0,42.1568,42.1568,42.1111,42.1263,56689.0
2015-11-25 12:40:00,55.25,55.26,55.22,55.25,47904.0,42.1263,42.134,42.1035,42.1263,47904.0
2015-11-25 12:45:00,55.25,55.26,55.21,55.22,72301.0,42.1263,42.134,42.0958,42.1035,72301.0
2015-11-25 12:50:00,55.22,55.23,55.2,55.23,64020.0,42.1035,42.1111,42.0882,42.1111,64020.0
2015-11-25 12:55:00,55.22,55.25,55.2,55.21,79131.0,42.1035,42.1263,42.0882,42.0958,79131.0
2015-11-25 13:00:00,55.21,55.21,55.15,55.16,76834.0,42.0958,42.0958,42.0501,42.0577,76834.0
2015-11-25 13:05:00,55.16,55.2,55.14,55.2,76322.0,42.0577,42.0882,42.0425,42.0882,76322.0
2015-11-25 13:10:00,55.2,55.21,55.12,55.13,126805.0,42.0882,42.0958,42.0272,42.0349,126805.0
2015-11-25 13:15:00,55.14,55.16,55.13,55.16,41734.0,42.0425,42.0577,42.0349,42.0577,41734.0
2015-11-25 13:20:00,55.16,55.18,55.14,55.17,48746.0,42.0577,42.073,42.0425,42.0654,48746.0
2015-11-25 13:25:00,55.17,55.23,55.17,55.21,106413.0,42.0654,42.1111,42.0654,42.0958,106413.0
2015-11-25 13:30:00,55.22,55.25,55.21,55.24,273007.0,42.1035,42.1263,42.0958,42.1187,273007.0
2015-11-25 13:35:00,55.24,55.25,55.19,55.2,78019.0,42.1187,42.1263,42.0806,42.0882,78019.0
2015-11-25 13:40:00,55.19,55.19,55.14,55.17,66671.0,42.0806,42.0806,42.0425,42.0654,66671.0
2015-11-25 13:45:00,55.17,55.18,55.13,55.13,83846.0,42.0654,42.073,42.0349,42.0349,83846.0
2015-11-25 13:50:00,55.13,55.19,55.13,55.17,59043.0,42.0349,42.0806,42.0349,42.0654,59043.0
2015-11-25 13:55:00,55.16,55.2,55.14,55.18,61624.0,42.0577,42.0882,42.0425,42.073,61624.0
2015-11-25 14:00:00,55.18,55.22,55.18,55.22,63310.0,42.073,42.1035,42.073,42.1035,63310.0
2015-11-25 14:05:00,55.22,55.22,55.16,55.18,47619.0,42.1035,42.1035,42.0577,42.073,47619.0
2015-11-25 14:10:00,55.18,55.21,55.17,55.19,56057.0,42.073,42.0958,42.0654,42.0806,56057.0
2015-11-25 14:15:00,55.19,55.21,55.16,55.2,38207.0,42.0806,42.0958,42.0577,42.0882,38207.0
2015-11-25 14:20:00,55.21,55.24,55.2,55.21,50964.0,42.0958,42.1187,42.0882,42.0958,50964.0
2015-11-25 14:25:00,55.21,55.21,55.18,55.19,71994.0,42.0958,42.0958,42.073,42.0806,71994.0
2015-11-25 14:30:00,55.2,55.25,55.19,55.23,60779.0,42.0882,42.1263,42.0806,42.1111,60779.0
2015-11-25 14:35:00,55.24,55.24,55.2,55.22,54923.0,42.1187,42.1187,42.0882,42.1035,54923.0
2015-11-25 14:40:00,55.22,55.24,55.2,55.23,46231.0,42.1035,42.1187,42.0882,42.1111,46231.0
2015-11-25 14:45:00,55.23,55.23,55.19,55.22,42067.0,42.1111,42.1111,42.0806,42.1035,42067.0
2015-11-25 14:50:00,55.22,55.26,55.21,55.24,65924.0,42.1035,42.134,42.0958,42.1187,65924.0
2015-11-25 14:55:00,55.24,55.28,55.22,55.28,46010.0,42.1187,42.1492,42.1035,42.1492,46010.0
2015-11-25 15:00:00,55.28,55.29,55.25,55.29,74524.0,42.1492,42.1568,42.1263,42.1568,74524.0
2015-11-25 15:05:00,55.29,55.3,55.25,55.28,52975.0,42.1568,42.1645,42.1263,42.1492,52975.0
2015-11-25 15:10:00,55.27,55.31,55.26,55.31,92041.0,42.1416,42.1721,42.134,42.1721,92041.0
2015-11-25 15:15:00,55.3,55.31,55.23,55.23,80560.0,42.1645,42.1721,42.1111,42.1111,80560.0
2015-11-25 15:20:00,55.24,55.24,55.21,55.22,92927.0,42.1187,42.1187,42.0958,42.1035,92927.0
2015-11-25 15:25:00,55.21,55.3,55.21,55.28,107774.0,42.0958,42.1645,42.0958,42.1492,107774.0
2015-11-25 15:30:00,55.27,55.28,55.21,55.21,63521.0,42.1416,42.1492,42.0958,42.0958,63521.0
2015-11-25 15:35:00,55.21,55.23,55.19,55.19,112912.0,42.0958,42.1111,42.0806,42.0806,112912.0
2015-11-25 15:40:00,55.19,55.22,55.19,55.2,112727.0,42.0806,42.1035,42.0806,42.0882,112727.0
2015-11-25 15:45:00,55.2,55.23,55.18,55.22,141935.0,42.0882,42.1111,42.073,42.1035,141935.0
2015-11-25 15:50:00,55.22,55.23,55.16,55.18,235156.0,42.1035,42.1111,42.0577,42.073,235156.0
2015-11-25 15:55:00,55.17,55.23,55.17,55.21,332529.0,42.0654,42.1111,42.0654,42.0958,332529.0
2015-11-27 09:30:00,55.34,55.38,55.21,55.22,264101.0,42.195,42.2255,42.0958,42.1035,264101.0
2015-11-27 09:35:00,55.23,55.24,55.11,55.16,142065.0,42.1111,42.1187,42.0196,42.0577,142065.0
2015-11-27 09:40:00,55.16,55.18,55.06,55.14,149398.0,42.0577,42.073,41.9815,42.0425,149398.0
2015-11-27 09:45:00,55.15,55.17,55.04,55.08,102471.0,42.0501,42.0654,41.9662,41.9967,102471.0
2015-11-27 09:50:00,55.07,55.07,54.98,55.05,205504.0,41.9891,41.9891,41.9205,41.9739,205504.0
2015-11-27 09:55:00,55.05,55.14,55.02,55.14,110528.0,41.9739,42.0425,41.951,42.0425,110528.0
2015-11-27 10:00:00,55.13,55.18,55.07,55.14,232480.0,42.0349,42.073,41.9891,42.0425,232480.0
2015-11-27 10:05:00,55.15,55.25,55.11,55.25,96040.0,42.0501,42.1263,42.0196,42.1263,96040.0
2015-11-27 10:10:00,55.25,55.25,55.19,55.2,251644.0,42.1263,42.1263,42.0806,42.0882,251644.0
2015-11-27 10:15:00,55.21,55.22,55.15,55.18,79346.0,42.0958,42.1035,42.0501,42.073,79346.0
2015-11-27 10:20:00,55.19,55.21,55.14,55.15,72898.0,42.0806,42.0958,42.0425,42.0501,72898.0
2015-11-27 10:25:00,55.16,55.22,55.15,55.18,75662.0,42.0577,42.1035,42.0501,42.073,75662.0
2015-11-27 10:30:00,55.17,55.23,55.16,55.16,118655.0,42.0654,42.1111,42.0577,42.0577,118655.0
2015-11-27 10:35:00,55.16,55.21,55.14,55.15,43031.0,42.0577,42.0958,42.0425,42.0501,43031.0
2015-11-27 10:40:00,55.15,55.2,55.1,55.19,64273.0,42.0501,42.0882,42.012,42.0806,64273.0
2015-11-27 10:45:00,55.19,55.25,55.18,55.21,97781.0,42.0806,42.1263,42.073,42.0958,97781.0
2015-11-27 10:50:00,55.2,55.24,55.16,55.22,67730.0,42.0882,42.1187,42.0577,42.1035,67730.0
2015-11-27 10:55:00,55.21,55.23,55.17,55.2,60594.0,42.0958,42.1111,42.0654,42.0882,60594.0
2015-11-27 11:00:00,55.21,55.29,55.21,55.28,77285.0,42.0958,42.1568,42.0958,42.1492,77285.0
2015-11-27 11:05:00,55.28,55.31,55.25,55.28,59361.0,42.1492,42.1721,42.1263,42.1492,59361.0
2015-11-27 11:10:00,55.29,55.3,55.25,55.27,69659.0,42.1568,42.1645,42.1263,42.1416,69659.0
2015-11-27 11:15:00,55.27,55.34,55.27,55.32,69820.0,42.1416,42.195,42.1416,42.1797,69820.0
2015-11-27 11:20:00,55.32,55.32,55.28,55.3,46597.0,42.1797,42.1797,42.1492,42.1645,46597.0
2015-11-27 11:25:00,55.3,55.35,55.29,55.33,42693.0,42.1645,42.2026,42.1568,42.1873,42693.0
2015-11-27 11:30:00,55.33,55.39,55.32,55.33,67517.0,42.1873,42.2331,42.1797,42.1873,67517.0
2015-11-27 11:35:00,55.32,55.36,55.3,55.34,53841.0,42.1797,42.2102,42.1645,42.195,53841.0
2015-11-27 11:40:00,55.34,55.35,55.29,55.29,79869.0,42.195,42.2026,42.1568,42.1568,79869.0
2015-11-27 11:45:00,55.3,55.32,55.27,55.28,75623.0,42.1645,42.1797,42.1416,42.1492,75623.0
2015-11-27 11:50:00,55.29,55.3,55.24,55.26,65193.0,42.1568,42.1645,42.1187,42.134,65193.0
2015-11-27 11:55:00,55.25,55.32,55.24,55.3,71529.0,42.1263,42.1797,42.1187,42.1645,71529.0
2015-11-27 12:00:00,55.31,55.33,55.27,55.31,73021.0,42.1721,42.1873,42.1416,42.1721,73021.0
2015-11-27 12:05:00,55.31,55.35,55.29,55.34,59432.0,42.1721,42.2026,42.1568,42.195,59432.0
2015-11-27 12:10:00,55.34,55.39,55.33,55.37,45313.0,42.195,42.2331,42.1873,42.2178,45313.0
2015-11-27 12:15:00,55.36,55.4,55.36,55.38,40052.0,42.2102,42.2407,42.2102,42.2255,40052.0
2015-11-27 12:20:00,55.38,55.39,55.36,55.38,43355.0,42.2255,42.2331,42.2102,42.2255,43355.0
2015-11-27 12:25:00,55.38,55.4,55.35,55.37,141513.0,42.2255,42.2407,42.2026,42.2178,141513.0
2015-11-27 12:30:00,55.38,55.43,55.38,55.43,57481.0,42.2255,42.2636,42.2255,42.2636,57481.0
2015-11-27 12:35:00,55.43,55.47,55.41,55.44,63527.0,42.2636,42.2941,42.2483,42.2712,63527.0
2015-11-27 12:40:00,55.45,55.46,55.44,55.44,88125.0,42.2788,42.2865,42.2712,42.2712,88125.0
2015-11-27 12:45:00,55.45,55.46,55.41,55.41,102084.0,42.2788,42.2865,42.2483,42.2483,102084.0
2015-11-27 12:50:00,55.41,55.47,55.41,55.46,97806.0,42.2483,42.2941,42.2483,42.2865,97806.0
2015-11-27 12:55:00,55.46,55.47,55.39,55.41,252859.0,42.2865,42.2941,42.2331,42.2483,252859.0
2015-11-30 09:30:00,55.46,55.64,55.46,55.61,313329.0,42.2865,42.4237,42.2865,42.4008,313329.0
2015-11-30 09:35:00,55.62,55.69,55.56,55.59,317400.0,42.4085,42.4618,42.3627,42.3856,317400.0
2015-11-30 09:40:00,55.59,55.68,55.55,55.58,157018.0,42.3856,42.4542,42.3551,42.378,157018.0
2015-11-30 09:45:00,55.58,55.58,55.43,55.48,243307.0,42.378,42.378,42.2636,42.3017,243307.0
2015-11-30 09:50:00,55.48,55.52,55.41,55.46,134366.0,42.3017,42.3322,42.2483,42.2865,134366.0
2015-11-30 09:55:00,55.46,55.52,55.4,55.41,148650.0,42.2865,42.3322,42.2407,42.2483,148650.0
2015-11-30 10:00:00,55.41,55.41,55.29,55.29,205331.0,42.2483,42.2483,42.1568,42.1568,205331.0
2015-11-30 10:05:00,55.3,55.39,55.29,55.38,166649.0,42.1645,42.2331,42.1568,42.2255,166649.0
2015-11-30 10:10:00,55.38,55.42,55.35,55.37,101256.0,42.2255,42.256,42.2026,42.2178,101256.0
2015-11-30 10:15:00,55.37,55.4,55.33,55.36,246648.0,42.2178,42.2407,42.1873,42.2102,246648.0
2015-11-30 10:20:00,55.36,55.39,55.33,55.37,76064.0,42.2102,42.2331,42.1873,42.2178,76064.0
2015-11-30 10:25:00,55.37,55.37,55.31,55.33,131291.0,42.2178,42.2178,42.1721,42.1873,131291.0
2015-11-30 10:30:00,55.33,55.38,55.28,55.34,201790.0,42.1873,42.2255,42.1492,42.195,201790.0
2015-11-30 10:35:00,55.35,55.41,55.34,55.36,188077.0,42.2026,42.2483,42.195,42.2102,188077.0
2015-11-30 10:40:00,55.36,55.39,55.34,55.37,124855.0,42.2102,42.2331,42.195,42.2178,124855.0
2015-11-30 10:45:00,55.37,55.4,55.33,55.38,269700.0,42.2178,42.2407,42.1873,42.2255,269700.0
2015-11-30 10:50:00,55.37,55.38,55.24,55.24,169447.0,42.2178,42.2255,42.1187,42.1187,169447.0
2015-11-30 10:55:00,55.24,55.29,55.24,55.28,108441.0,42.1187,42.1568,42.1187,42.1492,108441.0
2015-11-30 11:00:00,55.28,55.29,55.24,55.25,105414.0,42.1492,42.1568,42.1187,42.1263,105414.0
2015-11-30 11:05:00,55.24,55.28,55.23,55.28,81941.0,42.1187,42.1492,42.1111,42.1492,81941.0
2015-11-30 11:10:00,55.28,55.33,55.27,55.3,86911.0,42.1492,42.1873,42.1416,42.1645,86911.0
2015-11-30 11:15:00,55.29,55.38,55.29,55.33,94907.0,42.1568,42.2255,42.1568,42.1873,94907.0
2015-11-30 11:20:00,55.32,55.35,55.25,55.25,109492.0,42.1797,42.2026,42.1263,42.1263,109492.0
2015-11-30 11:25:00,55.25,55.28,55.22,55.24,83560.0,42.1263,42.1492,42.1035,42.1187,83560.0
2015-11-30 11:30:00,55.23,55.28,55.2,55.26,72143.0,42.1111,42.1492,42.0882,42.134,72143.0
2015-11-30 11:35:00,55.25,55.3,55.24,55.28,97769.0,42.1263,42.1645,42.1187,42.1492,97769.0
2015-11-30 11:40:00,55.28,55.34,55.25,55.32,83062.0,42.1492,42.195,42.1263,42.1797,83062.0
2015-11-30 11:45:00,55.33,55.33,55.26,55.26,120299.0,42.1873,42.1873,42.134,42.134,120299.0
2015-11-30 11:50:00,55.26,55.29,55.22,55.28,65783.0,42.134,42.1568,42.1035,42.1492,65783.0
2015-11-30 11:55:00,55.29,55.3,55.26,55.27,65684.0,42.1568,42.1645,42.134,42.1416,65684.0
2015-11-30 12:00:00,55.27,55.29,55.24,55.28,82028.0,42.1416,42.1568,42.1187,42.1492,82028.0
2015-11-30 12:05:00,55.28,55.31,55.26,55.27,86468.0,42.1492,42.1721,42.134,42.1416,86468.0
2015-11-30 12:10:00,55.27,55.29,55.25,55.29,50396.0,42.1416,42.1568,42.1263,42.1568,50396.0
2015-11-30 12:15:00,55.29,55.31,55.27,55.3,71523.0,42.1568,42.1721,42.1416,42.1645,71523.0
2015-11-30 12:20:00,55.3,55.3,55.25,55.26,84384.0,42.1645,42.1645,42.1263,42.134,84384.0
2015-11-30 12:25:00,55.26,55.34,55.25,55.34,86499.0,42.134,42.195,42.1263,42.195,86499.0
2015-11-30 12:30:00,55.34,55.36,55.3,55.31,53801.0,42.195,42.2102,42.1645,42.1721,53801.0
2015-11-30 12:35:00,55.3,55.31,55.28,55.3,45987.0,42.1645,42.1721,42.1492,42.1645,45987.0
2015-11-30 12:40:00,55.29,55.32,55.28,55.31,97801.0,42.1568,42.1797,42.1492,42.1721,97801.0
2015-11-30 12:45:00,55.31,55.32,55.29,55.3,53955.0,42.1721,42.1797,42.1568,42.1645,53955.0
2015-11-30 12:50:00,55.29,55.31,55.27,55.3,89166.0,42.1568,42.1721,42.1416,42.1645,89166.0
2015-11-30 12:55:00,55.3,55.31,55.27,55.28,242066.0,42.1645,42.1721,42.1416,42.1492,242066.0
2015-11-30 13:00:00,55.28,55.29,55.26,55.29,72320.0,42.1492,42.1568,42.134,42.1568,72320.0
2015-11-30 13:05:00,55.29,55.29,55.22,55.23,44240.0,42.1568,42.1568,42.1035,42.1111,44240.0
2015-11-30 13:10:00,55.23,55.24,55.21,55.22,114992.0,42.1111,42.1187,42.0958,42.1035,114992.0
2015-11-30 13:15:00,55.22,55.3,55.22,55.28,56333.0,42.1035,42.1645,42.1035,42.1492,56333.0
2015-11-30 13:20:00,55.28,55.31,55.25,55.31,85517.0,42.1492,42.1721,42.1263,42.1721,85517.0
2015-11-30 13:25:00,55.31,55.39,55.3,55.38,111511.0,42.1721,42.2331,42.1645,42.2255,111511.0
2015-11-30 13:30:00,55.39,55.39,55.34,55.35,142615.0,42.2331,42.2331,42.195,42.2026,142615.0
2015-11-30 13:35:00,55.36,55.36,55.32,55.35,120601.0,42.2102,42.2102,42.1797,42.2026,120601.0
2015-11-30 13:40:00,55.34,55.38,55.33,55.37,104178.0,42.195,42.2255,42.1873,42.2178,104178.0
2015-11-30 13:45:00,55.37,55.43,55.37,55.43,62939.0,42.2178,42.2636,42.2178,42.2636,62939.0
2015-11-30 13:50:00,55.42,55.43,55.38,55.38,50909.0,42.256,42.2636,42.2255,42.2255,50909.0
2015-11-30 13:55:00,55.38,55.43,55.38,55.42,76427.0,42.2255,42.2636,42.2255,42.256,76427.0
2015-11-30 14:00:00,55.42,55.43,55.36,55.37,90579.0,42.256,42.2636,42.2102,42.2178,90579.0
2015-11-30 14:05:00,55.38,55.39,55.34,55.39,74458.0,42.2255,42.2331,42.195,42.2331,74458.0
2015-11-30 14:10:00,55.39,55.4,55.33,55.35,68108.0,42.2331,42.2407,42.1873,42.2026,68108.0
2015-11-30 14:15:00,55.35,55.41,55.34,55.4,58230.0,42.2026,42.2483,42.195,42.2407,58230.0
2015-11-30 14:20:00,55.39,55.4,55.35,55.36,77224.0,42.2331,42.2407,42.2026,42.2102,77224.0
2015-11-30 14:25:00,55.35,55.37,55.33,55.36,76934.0,42.2026,42.2178,42.1873,42.2102,76934.0
2015-11-30 14:30:00,55.35,55.36,55.32,55.34,98288.0,42.2026,42.2102,42.1797,42.195,98288.0
2015-11-30 14:35:00,55.33,55.35,55.31,55.32,97129.0,42.1873,42.2026,42.1721,42.1797,97129.0
2015-11-30 14:40:00,55.31,55.35,55.3,55.35,66518.0,42.1721,42.2026,42.1645,42.2026,66518.0
2015-11-30 14:45:00,55.35,55.35,55.29,55.31,65833.0,42.2026,42.2026,42.1568,42.1721,65833.0
2015-11-30 14:50:00,55.32,55.33,55.25,55.28,114611.0,42.1797,42.1873,42.1263,42.1492,114611.0
2015-11-30 14:55:00,55.28,55.3,55.22,55.24,104227.0,42.1492,42.1645,42.1035,42.1187,104227.0
2015-11-30 15:00:00,55.25,55.26,55.21,55.26,113091.0,42.1263,42.134,42.0958,42.134,113091.0
2015-11-30 15:05:00,55.25,55.28,55.23,55.28,81454.0,42.1263,42.1492,42.1111,42.1492,81454.0
2015-11-30 15:10:00,55.28,55.29,55.23,55.25,126828.0,42.1492,42.1568,42.1111,42.1263,126828.0
2015-11-30 15:15:00,55.25,55.27,55.21,55.23,72302.0,42.1263,42.1416,42.0958,42.1111,72302.0
2015-11-30 15:20:00,55.23,55.28,55.22,55.24,139204.0,42.1111,42.1492,42.1035,42.1187,139204.0
2015-11-30 15:25:00,55.25,55.26,55.2,55.24,140607.0,42.1263,42.134,42.0882,42.1187,140607.0
2015-11-30 15:30:00,55.24,55.31,55.23,55.28,119635.0,42.1187,42.1721,42.1111,42.1492,119635.0
2015-11-30 15:35:00,55.29,55.29,55.23,55.25,243361.0,42.1568,42.1568,42.1111,42.1263,243361.0
2015-11-30 15:40:00,55.25,55.26,55.18,55.19,193067.0,42.1263,42.134,42.073,42.0806,193067.0
2015-11-30 15:45:00,55.2,55.22,55.15,55.19,430604.0,42.0882,42.1035,42.0501,42.0806,430604.0
2015-11-30 15:50:00,55.18,55.22,55.16,55.2,364625.0,42.073,42.1035,42.0577,42.0882,364625.0
2015-11-30 15:55:00,55.2,55.24,55.14,55.15,1370717.0,42.0882,42.1187,42.0425,42.0501,1370717.0
2015-12-01 09:30:00,55.51,55.57,55.46,55.51,568405.0,42.3246,42.3703,42.2865,42.3246,568405.0
2015-12-01 09:35:00,55.52,55.77,55.49,55.74,307988.0,42.3322,42.5228,42.3093,42.5,307988.0
2015-12-01 09:40:00,55.73,55.76,55.67,55.74,210908.0,42.4923,42.5152,42.4466,42.5,210908.0
2015-12-01 09:45:00,55.74,55.74,55.68,55.71,365190.0,42.5,42.5,42.4542,42.4771,365190.0
2015-12-01 09:50:00,55.72,55.77,55.7,55.73,207297.0,42.4847,42.5228,42.4695,42.4923,207297.0
2015-12-01 09:55:00,55.73,55.75,55.7,55.75,129879.0,42.4923,42.5076,42.4695,42.5076,129879.0
2015-12-01 10:00:00,55.74,55.75,55.58,55.59,220080.0,42.5,42.5076,42.378,42.3856,220080.0
2015-12-01 10:05:00,55.59,55.65,55.53,55.62,159635.0,42.3856,42.4313,42.3398,42.4085,159635.0
2015-12-01 10:10:00,55.62,55.62,55.52,55.56,112481.0,42.4085,42.4085,42.3322,42.3627,112481.0
2015-12-01 10:15:00,55.55,55.56,55.35,55.46,236663.0,42.3551,42.3627,42.2026,42.2865,236663.0
2015-12-01 10:20:00,55.46,55.48,55.4,55.43,166220.0,42.2865,42.3017,42.2407,42.2636,166220.0
2015-12-01 10:25:00,55.43,55.47,55.41,55.45,124278.0,42.2636,42.2941,42.2483,42.2788,124278.0
2015-12-01 10:30:00,55.45,55.5,55.41,55.44,273780.0,42.2788,42.317,42.2483,42.2712,273780.0
2015-12-01 10:35:00,55.44,55.52,55.43,55.48,137029.0,42.2712,42.3322,42.2636,42.3017,137029.0
2015-12-01 10:40:00,55.49,55.55,55.48,55.53,104011.0,42.3093,42.3551,42.3017,42.3398,104011.0
2015-12-01 10:45:00,55.53,55.63,55.52,55.6,159115.0,42.3398,42.4161,42.3322,42.3932,159115.0
2015-12-01 10:50:00,55.6,55.64,55.55,55.56,131492.0,42.3932,42.4237,42.3551,42.3627,131492.0
2015-12-01 10:55:00,55.57,55.59,55.55,55.58,57526.0,42.3703,42.3856,42.3551,42.378,57526.0
2015-12-01 11:00:00,55.58,55.6,55.55,55.59,140434.0,42.378,42.3932,42.3551,42.3856,140434.0
2015-12-01 11:05:00,55.58,55.59,55.46,55.46,80345.0,42.378,42.3856,42.2865,42.2865,80345.0
2015-12-01 11:10:00,55.47,55.48,55.39,55.41,142686.0,42.2941,42.3017,42.2331,42.2483,142686.0
2015-12-01 11:15:00,55.41,55.45,55.41,55.44,117577.0,42.2483,42.2788,42.2483,42.2712,117577.0
2015-12-01 11:20:00,55.43,55.47,55.41,55.42,194738.0,42.2636,42.2941,42.2483,42.256,194738.0
2015-12-01 11:25:00,55.43,55.43,55.37,55.43,99724.0,42.2636,42.2636,42.2178,42.2636,99724.0
2015-12-01 11:30:00,55.43,55.46,55.36,55.38,176236.0,42.2636,42.2865,42.2102,42.2255,176236.0
2015-12-01 11:35:00,55.38,55.4,55.3,55.3,98005.0,42.2255,42.2407,42.1645,42.1645,98005.0
2015-12-01 11:40:00,55.29,55.38,55.29,55.36,80460.0,42.1568,42.2255,42.1568,42.2102,80460.0
2015-12-01 11:45:00,55.36,55.42,55.34,55.41,94932.0,42.2102,42.256,42.195,42.2483,94932.0
2015-12-01 11:50:00,55.4,55.42,55.34,55.35,84931.0,42.2407,42.256,42.195,42.2026,84931.0
2015-12-01 11:55:00,55.34,55.34,55.28,55.34,208340.0,42.195,42.195,42.1492,42.195,208340.0
2015-12-01 12:00:00,55.34,55.42,55.33,55.38,227981.0,42.195,42.256,42.1873,42.2255,227981.0
2015-12-01 12:05:00,55.37,55.41,55.36,55.41,76404.0,42.2178,42.2483,42.2102,42.2483,76404.0
2015-12-01 12:10:00,55.4,55.44,55.39,55.41,83397.0,42.2407,42.2712,42.2331,42.2483,83397.0
2015-12-01 12:15:00,55.4,55.44,55.38,55.4,68676.0,42.2407,42.2712,42.2255,42.2407,68676.0
2015-12-01 12:20:00,55.41,55.43,55.39,55.42,356654.0,42.2483,42.2636,42.2331,42.256,356654.0
2015-12-01 12:25:00,55.41,55.42,55.31,55.34,126063.0,42.2483,42.256,42.1721,42.195,126063.0
2015-12-01 12:30:00,55.33,55.34,55.27,55.32,261566.0,42.1873,42.195,42.1416,42.1797,261566.0
2015-12-01 12:35:00,55.31,55.44,55.31,55.43,134961.0,42.1721,42.2712,42.1721,42.2636,134961.0
2015-12-01 12:40:00,55.44,55.47,55.42,55.42,129340.0,42.2712,42.2941,42.256,42.256,129340.0
2015-12-01 12:45:00,55.42,55.45,55.41,55.44,72601.0,42.256,42.2788,42.2483,42.2712,72601.0
2015-12-01 12:50:00,55.43,55.48,55.41,55.45,154228.0,42.2636,42.3017,42.2483,42.2788,154228.0
2015-12-01 12:55:00,55.45,55.45,55.43,55.43,62807.0,42.2788,42.2788,42.2636,42.2636,62807.0
2015-12-01 13:00:00,55.43,55.44,55.39,55.42,112394.0,42.2636,42.2712,42.2331,42.256,112394.0
2015-12-01 13:05:00,55.43,55.49,55.42,55.45,113723.0,42.2636,42.3093,42.256,42.2788,113723.0
2015-12-01 13:10:00,55.45,55.46,55.4,55.4,143297.0,42.2788,42.2865,42.2407,42.2407,143297.0
2015-12-01 13:15:00,55.41,55.42,55.35,55.36,74978.0,42.2483,42.256,42.2026,42.2102,74978.0
2015-12-01 13:20:00,55.36,55.42,55.36,55.39,62992.0,42.2102,42.256,42.2102,42.2331,62992.0
2015-12-01 13:25:00,55.4,55.41,55.36,55.37,93265.0,42.2407,42.2483,42.2102,42.2178,93265.0
2015-12-01 13:30:00,55.38,55.38,55.33,55.36,129790.0,42.2255,42.2255,42.1873,42.2102,129790.0
2015-12-01 13:35:00,55.36,55.41,55.35,55.4,102749.0,42.2102,42.2483,42.2026,42.2407,102749.0
2015-12-01 13:40:00,55.4,55.43,55.37,55.41,131498.0,42.2407,42.2636,42.2178,42.2483,131498.0
2015-12-01 13:45:00,55.41,55.42,55.39,55.41,66348.0,42.2483,42.256,42.2331,42.2483,66348.0
2015-12-01 13:50:00,55.4,55.43,55.4,55.41,100785.0,42.2407,42.2636,42.2407,42.2483,100785.0
2015-12-01 13:55:00,55.41,55.45,55.36,55.37,183884.0,42.2483,42.2788,42.2102,42.2178,183884.0
2015-12-01 14:00:00,55.38,55.45,55.37,55.45,110797.0,42.2255,42.2788,42.2178,42.2788,110797.0
2015-12-01 14:05:00,55.45,55.47,55.44,55.46,65331.0,42.2788,42.2941,42.2712,42.2865,65331.0
2015-12-01 14:10:00,55.47,55.47,55.41,55.43,131822.0,42.2941,42.2941,42.2483,42.2636,131822.0
2015-12-01 14:15:00,55.43,55.47,55.43,55.45,87891.0,42.2636,42.2941,42.2636,42.2788,87891.0
2015-12-01 14:20:00,55.46,55.49,55.41,55.45,167835.0,42.2865,42.3093,42.2483,42.2788,167835.0
2015-12-01 14:25:00,55.45,55.5,55.44,55.5,169040.0,42.2788,42.317,42.2712,42.317,169040.0
2015-12-01 14:30:00,55.5,55.5,55.45,55.48,87280.0,42.317,42.317,42.2788,42.3017,87280.0
2015-12-01 14:35:00,55.47,55.49,55.44,55.45,64631.0,42.2941,42.3093,42.2712,42.2788,64631.0
2015-12-01 14:40:00,55.44,55.52,55.44,55.52,104334.0,42.2712,42.3322,42.2712,42.3322,104334.0
2015-12-01 14:45:00,55.53,55.54,55.51,55.51,122140.0,42.3398,42.3475,42.3246,42.3246,122140.0
2015-12-01 14:50:00,55.51,55.52,55.48,55.49,97910.0,42.3246,42.3322,42.3017,42.3093,97910.0
2015-12-01 14:55:00,55.5,55.51,55.46,55.48,99503.0,42.317,42.3246,42.2865,42.3017,99503.0
2015-12-01 15:00:00,55.48,55.53,55.47,55.5,114986.0,42.3017,42.3398,42.2941,42.317,114986.0
2015-12-01 15:05:00,55.51,55.52,55.49,55.51,97156.0,42.3246,42.3322,42.3093,42.3246,97156.0
2015-12-01 15:10:00,55.51,55.54,55.5,55.51,99812.0,42.3246,42.3475,42.317,42.3246,99812.0
2015-12-01 15:15:00,55.51,55.52,55.49,55.52,98217.0,42.3246,42.3322,42.3093,42.3322,98217.0
2015-12-01 15:20:00,55.52,55.52,55.47,55.47,146639.0,42.3322,42.3322,42.2941,42.2941,146639.0
2015-12-01 15:25:00,55.47,55.55,55.46,55.54,201950.0,42.2941,42.3551,42.2865,42.3475,201950.0
2015-12-01 15:30:00,55.54,55.6,55.52,55.58,248285.0,42.3475,42.3932,42.3322,42.378,248285.0
2015-12-01 15:35:00,55.57,55.58,55.54,55.58,221539.0,42.3703,42.378,42.3475,42.378,221539.0
2015-12-01 15:40:00,55.58,55.64,55.57,55.64,202573.0,42.378,42.4237,42.3703,42.4237,202573.0
2015-12-01 15:45:00,55.64,55.65,55.6,55.61,190903.0,42.4237,42.4313,42.3932,42.4008,190903.0
2015-12-01 15:50:00,55.61,55.62,55.6,55.62,197823.0,42.4008,42.4085,42.3932,42.4085,197823.0
2015-12-01 15:55:00,55.62,55.73,55.61,55.7,1181801.0,42.4085,42.4923,42.4008,42.4695,1181801.0
2015-12-02 09:30:00,55.8,55.8,55.68,55.72,283126.0,42.5457,42.5457,42.4542,42.4847,283126.0
2015-12-02 09:35:00,55.72,55.8,55.67,55.7,197790.0,42.4847,42.5457,42.4466,42.4695,197790.0
2015-12-02 09:40:00,55.7,55.75,55.68,55.74,150244.0,42.4695,42.5076,42.4542,42.5,150244.0
2015-12-02 09:45:00,55.73,55.74,55.64,55.65,77801.0,42.4923,42.5,42.4237,42.4313,77801.0
2015-12-02 09:50:00,55.65,55.66,55.54,55.55,100532.0,42.4313,42.439,42.3475,42.3551,100532.0
2015-12-02 09:55:00,55.56,55.63,55.54,55.59,131821.0,42.3627,42.4161,42.3475,42.3856,131821.0
2015-12-02 10:00:00,55.6,55.7,55.57,55.69,299819.0,42.3932,42.4695,42.3703,42.4618,299819.0
2015-12-02 10:05:00,55.68,55.69,55.6,55.61,87690.0,42.4542,42.4618,42.3932,42.4008,87690.0
2015-12-02 10:10:00,55.61,55.62,55.5,55.52,197720.0,42.4008,42.4085,42.317,42.3322,197720.0
2015-12-02 10:15:00,55.52,55.65,55.5,55.59,222813.0,42.3322,42.4313,42.317,42.3856,222813.0
2015-12-02 10:20:00,55.59,55.61,55.52,55.55,129664.0,42.3856,42.4008,42.3322,42.3551,129664.0
2015-12-02 10:25:00,55.54,55.59,55.51,55.55,102471.0,42.3475,42.3856,42.3246,42.3551,102471.0
2015-12-02 10:30:00,55.55,55.57,55.51,55.52,87673.0,42.3551,42.3703,42.3246,42.3322,87673.0
2015-12-02 10:35:00,55.52,55.55,55.5,55.53,53515.0,42.3322,42.3551,42.317,42.3398,53515.0
2015-12-02 10:40:00,55.54,55.61,55.51,55.59,105864.0,42.3475,42.4008,42.3246,42.3856,105864.0
2015-12-02 10:45:00,55.58,55.59,55.53,55.53,123045.0,42.378,42.3856,42.3398,42.3398,123045.0
2015-12-02 10:50:00,55.54,55.57,55.5,55.5,100959.0,42.3475,42.3703,42.317,42.317,100959.0
2015-12-02 10:55:00,55.51,55.55,55.49,55.53,106206.0,42.3246,42.3551,42.3093,42.3398,106206.0
2015-12-02 11:00:00,55.53,55.53,55.42,55.47,239370.0,42.3398,42.3398,42.256,42.2941,239370.0
2015-12-02 11:05:00,55.48,55.48,55.42,55.43,104610.0,42.3017,42.3017,42.256,42.2636,104610.0
2015-12-02 11:10:00,55.44,55.45,55.41,55.44,52253.0,42.2712,42.2788,42.2483,42.2712,52253.0
2015-12-02 11:15:00,55.44,55.44,55.38,55.41,78547.0,42.2712,42.2712,42.2255,42.2483,78547.0
2015-12-02 11:20:00,55.41,55.48,55.4,55.42,100817.0,42.2483,42.3017,42.2407,42.256,100817.0
2015-12-02 11:25:00,55.42,55.43,55.38,55.39,217517.0,42.256,42.2636,42.2255,42.2331,217517.0
2015-12-02 11:30:00,55.39,55.4,55.36,55.39,101079.0,42.2331,42.2407,42.2102,42.2331,101079.0
2015-12-02 11:35:00,55.39,55.44,55.38,55.39,95262.0,42.2331,42.2712,42.2255,42.2331,95262.0
2015-12-02 11:40:00,55.39,55.41,55.34,55.36,74589.0,42.2331,42.2483,42.195,42.2102,74589.0
2015-12-02 11:45:00,55.36,55.37,55.33,55.36,74306.0,42.2102,42.2178,42.1873,42.2102,74306.0
2015-12-02 11:50:00,55.35,55.37,55.33,55.35,111400.0,42.2026,42.2178,42.1873,42.2026,111400.0
2015-12-02 11:55:00,55.34,55.4,55.34,55.36,88232.0,42.195,42.2407,42.195,42.2102,88232.0
2015-12-02 12:00:00,55.36,55.45,55.35,55.43,91600.0,42.2102,42.2788,42.2026,42.2636,91600.0
2015-12-02 12:05:00,55.44,55.45,55.4,55.4,53936.0,42.2712,42.2788,42.2407,42.2407,53936.0
2015-12-02 12:10:00,55.41,55.41,55.37,55.4,71893.0,42.2483,42.2483,42.2178,42.2407,71893.0
2015-12-02 12:15:00,55.4,55.44,55.39,55.4,56309.0,42.2407,42.2712,42.2331,42.2407,56309.0
2015-12-02 12:20:00,55.41,55.42,55.39,55.42,66596.0,42.2483,42.256,42.2331,42.256,66596.0
2015-12-02 12:25:00,55.42,55.54,55.38,55.53,193799.0,42.256,42.3475,42.2255,42.3398,193799.0
2015-12-02 12:30:00,55.54,55.57,55.52,55.53,158811.0,42.3475,42.3703,42.3322,42.3398,158811.0
2015-12-02 12:35:00,55.53,55.6,55.51,55.58,76137.0,42.3398,42.3932,42.3246,42.378,76137.0
2015-12-02 12:40:00,55.58,55.63,55.58,55.59,90517.0,42.378,42.4161,42.378,42.3856,90517.0
2015-12-02 12:45:00,55.59,55.59,55.5,55.53,104702.0,42.3856,42.3856,42.317,42.3398,104702.0
2015-12-02 12:50:00,55.54,55.54,55.43,55.47,71569.0,42.3475,42.3475,42.2636,42.2941,71569.0
2015-12-02 12:55:00,55.46,55.46,55.42,55.43,99268.0,42.2865,42.2865,42.256,42.2636,99268.0
2015-12-02 13:00:00,55.42,55.47,55.4,55.41,93848.0,42.256,42.2941,42.2407,42.2483,93848.0
2015-12-02 13:05:00,55.41,55.5,55.41,55.48,130047.0,42.2483,42.317,42.2483,42.3017,130047.0
2015-12-02 13:10:00,55.48,55.51,55.46,55.47,66082.0,42.3017,42.3246,42.2865,42.2941,66082.0
2015-12-02 13:15:00,55.47,55.49,55.43,55.48,101477.0,42.2941,42.3093,42.2636,42.3017,101477.0
2015-12-02 13:20:00,55.47,55.52,55.47,55.52,71661.0,42.2941,42.3322,42.2941,42.3322,71661.0
2015-12-02 13:25:00,55.51,55.59,55.51,55.55,94278.0,42.3246,42.3856,42.3246,42.3551,94278.0
2015-12-02 13:30:00,55.55,55.59,55.51,55.51,115004.0,42.3551,42.3856,42.3246,42.3246,115004.0
2015-12-02 13:35:00,55.52,55.54,55.48,55.48,56400.0,42.3322,42.3475,42.3017,42.3017,56400.0
2015-12-02 13:40:00,55.48,55.48,55.42,55.44,64619.0,42.3017,42.3017,42.256,42.2712,64619.0
2015-12-02 13:45:00,55.44,55.44,55.4,55.41,77967.0,42.2712,42.2712,42.2407,42.2483,77967.0
2015-12-02 13:50:00,55.41,55.43,55.37,55.38,96214.0,42.2483,42.2636,42.2178,42.2255,96214.0
2015-12-02 13:55:00,55.38,55.39,55.34,55.38,82692.0,42.2255,42.2331,42.195,42.2255,82692.0
2015-12-02 14:00:00,55.38,55.39,55.31,55.34,100533.0,42.2255,42.2331,42.1721,42.195,100533.0
2015-12-02 14:05:00,55.33,55.36,55.3,55.33,73397.0,42.1873,42.2102,42.1645,42.1873,73397.0
2015-12-02 14:10:00,55.33,55.35,55.28,55.3,80017.0,42.1873,42.2026,42.1492,42.1645,80017.0
2015-12-02 14:15:00,55.3,55.3,55.23,55.26,105058.0,42.1645,42.1645,42.1111,42.134,105058.0
2015-12-02 14:20:00,55.27,55.3,55.23,55.26,105340.0,42.1416,42.1645,42.1111,42.134,105340.0
2015-12-02 14:25:00,55.25,55.28,55.22,55.27,127855.0,42.1263,42.1492,42.1035,42.1416,127855.0
2015-12-02 14:30:00,55.26,55.27,55.21,55.25,131943.0,42.134,42.1416,42.0958,42.1263,131943.0
2015-12-02 14:35:00,55.26,55.29,55.22,55.26,87576.0,42.134,42.1568,42.1035,42.134,87576.0
2015-12-02 14:40:00,55.25,55.26,55.15,55.16,135617.0,42.1263,42.134,42.0501,42.0577,135617.0
2015-12-02 14:45:00,55.16,55.17,55.06,55.08,210214.0,42.0577,42.0654,41.9815,41.9967,210214.0
2015-12-02 14:50:00,55.07,55.1,55.06,55.09,129023.0,41.9891,42.012,41.9815,42.0044,129023.0
2015-12-02 14:55:00,55.09,55.09,55.01,55.04,186589.0,42.0044,42.0044,41.9434,41.9662,186589.0
2015-12-02 15:00:00,55.04,55.08,55.0,55.05,126795.0,41.9662,41.9967,41.9357,41.9739,126795.0
2015-12-02 15:05:00,55.05,55.1,55.02,55.04,118689.0,41.9739,42.012,41.951,41.9662,118689.0
2015-12-02 15:10:00,55.03,55.09,55.02,55.04,184820.0,41.9586,42.0044,41.951,41.9662,184820.0
2015-12-02 15:15:00,55.05,55.08,55.01,55.08,132789.0,41.9739,41.9967,41.9434,41.9967,132789.0
2015-12-02 15:20:00,55.07,55.11,55.05,55.11,131427.0,41.9891,42.0196,41.9739,42.0196,131427.0
2015-12-02 15:25:00,55.11,55.14,55.06,55.07,142683.0,42.0196,42.0425,41.9815,41.9891,142683.0
2015-12-02 15:30:00,55.06,55.09,55.01,55.05,136683.0,41.9815,42.0044,41.9434,41.9739,136683.0
2015-12-02 15:35:00,55.05,55.06,55.0,55.02,165167.0,41.9739,41.9815,41.9357,41.951,165167.0
2015-12-02 15:40:00,55.02,55.1,55.02,55.07,189978.0,41.951,42.012,41.951,41.9891,189978.0
2015-12-02 15:45:00,55.07,55.09,55.02,55.04,293316.0,41.9891,42.0044,41.951,41.9662,293316.0
2015-12-02 15:50:00,55.03,55.1,55.02,55.1,322489.0,41.9586,42.012,41.951,42.012,322489.0
2015-12-02 15:55:00,55.1,55.14,55.06,55.11,705362.0,42.012,42.0425,41.9815,42.0196,705362.0
2015-12-03 09:30:00,55.13,55.22,54.97,55.04,431921.0,42.0349,42.1035,41.9129,41.9662,431921.0
2015-12-03 09:35:00,55.03,55.17,55.03,55.1,209003.0,41.9586,42.0654,41.9586,42.012,209003.0
2015-12-03 09:40:00,55.11,55.12,54.9,55.09,245003.0,42.0196,42.0272,41.8595,42.0044,245003.0
2015-12-03 09:45:00,55.08,55.09,54.95,54.96,162942.0,41.9967,42.0044,41.8976,41.9052,162942.0
2015-12-03 09:50:00,54.96,55.0,54.9,54.91,255474.0,41.9052,41.9357,41.8595,41.8671,255474.0
2015-12-03 09:55:00,54.9,54.92,54.82,54.86,320139.0,41.8595,41.8747,41.7985,41.829,320139.0
2015-12-03 10:00:00,54.86,54.86,54.71,54.75,214828.0,41.829,41.829,41.7146,41.7451,214828.0
2015-12-03 10:05:00,54.75,54.79,54.66,54.67,196937.0,41.7451,41.7756,41.6765,41.6841,196937.0
2015-12-03 10:10:00,54.67,54.81,54.66,54.81,241173.0,41.6841,41.7909,41.6765,41.7909,241173.0
2015-12-03 10:15:00,54.81,54.88,54.77,54.78,129099.0,41.7909,41.8442,41.7604,41.768,129099.0
2015-12-03 10:20:00,54.78,54.81,54.68,54.77,114287.0,41.768,41.7909,41.6917,41.7604,114287.0
2015-12-03 10:25:00,54.77,54.88,54.77,54.8,102108.0,41.7604,41.8442,41.7604,41.7832,102108.0
2015-12-03 10:30:00,54.8,54.86,54.72,54.81,129203.0,41.7832,41.829,41.7222,41.7909,129203.0
2015-12-03 10:35:00,54.8,54.82,54.68,54.69,124113.0,41.7832,41.7985,41.6917,41.6994,124113.0
2015-12-03 10:40:00,54.68,54.71,54.64,54.69,142294.0,41.6917,41.7146,41.6612,41.6994,142294.0
2015-12-03 10:45:00,54.69,54.74,54.64,54.72,131891.0,41.6994,41.7375,41.6612,41.7222,131891.0
2015-12-03 10:50:00,54.72,54.75,54.67,54.69,86521.0,41.7222,41.7451,41.6841,41.6994,86521.0
2015-12-03 10:55:00,54.7,54.7,54.61,54.65,105136.0,41.707,41.707,41.6384,41.6689,105136.0
2015-12-03 11:00:00,54.65,54.8,54.61,54.79,212122.0,41.6689,41.7832,41.6384,41.7756,212122.0
2015-12-03 11:05:00,54.79,54.91,54.75,54.9,136297.0,41.7756,41.8671,41.7451,41.8595,136297.0
2015-12-03 11:10:00,54.9,54.96,54.87,54.94,127008.0,41.8595,41.9052,41.8366,41.89,127008.0
2015-12-03 11:15:00,54.95,54.97,54.85,54.88,105634.0,41.8976,41.9129,41.8214,41.8442,105634.0
2015-12-03 11:20:00,54.88,54.9,54.79,54.84,143919.0,41.8442,41.8595,41.7756,41.8137,143919.0
2015-12-03 11:25:00,54.83,54.92,54.81,54.91,175410.0,41.8061,41.8747,41.7909,41.8671,175410.0
2015-12-03 11:30:00,54.91,54.94,54.86,54.87,137119.0,41.8671,41.89,41.829,41.8366,137119.0
2015-12-03 11:35:00,54.87,54.87,54.8,54.83,110233.0,41.8366,41.8366,41.7832,41.8061,110233.0
2015-12-03 11:40:00,54.84,54.86,54.78,54.79,70375.0,41.8137,41.829,41.768,41.7756,70375.0
2015-12-03 11:45:00,54.78,54.83,54.74,54.82,98142.0,41.768,41.8061,41.7375,41.7985,98142.0
2015-12-03 11:50:00,54.82,54.86,54.81,54.84,47442.0,41.7985,41.829,41.7909,41.8137,47442.0
2015-12-03 11:55:00,54.84,54.9,54.82,54.86,59998.0,41.8137,41.8595,41.7985,41.829,59998.0
2015-12-03 12:00:00,54.86,54.9,54.83,54.86,85142.0,41.829,41.8595,41.8061,41.829,85142.0
2015-12-03 12:05:00,54.86,54.86,54.75,54.77,104923.0,41.829,41.829,41.7451,41.7604,104923.0
2015-12-03 12:10:00,54.77,54.79,54.69,54.74,100677.0,41.7604,41.7756,41.6994,41.7375,100677.0
2015-12-03 12:15:00,54.74,54.76,54.71,54.73,59471.0,41.7375,41.7527,41.7146,41.7299,59471.0
2015-12-03 12:20:00,54.73,54.74,54.58,54.58,137992.0,41.7299,41.7375,41.6155,41.6155,137992.0
2015-12-03 12:25:00,54.58,54.63,54.52,54.57,117341.0,41.6155,41.6536,41.5697,41.6079,117341.0
2015-12-03 12:30:00,54.56,54.59,54.53,54.58,79213.0,41.6002,41.6231,41.5774,41.6155,79213.0
2015-12-03 12:35:00,54.59,54.64,54.58,54.61,57954.0,41.6231,41.6612,41.6155,41.6384,57954.0
2015-12-03 12:40:00,54.61,54.65,54.58,54.6,64946.0,41.6384,41.6689,41.6155,41.6307,64946.0
2015-12-03 12:45:00,54.59,54.64,54.58,54.6,104844.0,41.6231,41.6612,41.6155,41.6307,104844.0
2015-12-03 12:50:00,54.59,54.61,54.51,54.55,70178.0,41.6231,41.6384,41.5621,41.5926,70178.0
2015-12-03 12:55:00,54.55,54.55,54.43,54.44,139214.0,41.5926,41.5926,41.5011,41.5087,139214.0
2015-12-03 13:00:00,54.44,54.46,54.4,54.46,167024.0,41.5087,41.524,41.4783,41.524,167024.0
2015-12-03 13:05:00,54.46,54.54,54.46,54.5,220136.0,41.524,41.585,41.524,41.5545,220136.0
2015-12-03 13:10:00,54.51,54.54,54.46,54.47,101424.0,41.5621,41.585,41.524,41.5316,101424.0
2015-12-03 13:15:00,54.47,54.58,54.46,54.58,81310.0,41.5316,41.6155,41.524,41.6155,81310.0
2015-12-03 13:20:00,54.58,54.62,54.52,54.61,59292.0,41.6155,41.646,41.5697,41.6384,59292.0
2015-12-03 13:25:00,54.61,54.65,54.59,54.61,60196.0,41.6384,41.6689,41.6231,41.6384,60196.0
2015-12-03 13:30:00,54.63,54.64,54.52,54.57,62315.0,41.6536,41.6612,41.5697,41.6079,62315.0
2015-12-03 13:35:00,54.57,54.58,54.49,54.53,48333.0,41.6079,41.6155,41.5469,41.5774,48333.0
2015-12-03 13:40:00,54.52,54.58,54.48,54.57,57320.0,41.5697,41.6155,41.5392,41.6079,57320.0
2015-12-03 13:45:00,54.57,54.58,54.46,54.46,95395.0,41.6079,41.6155,41.524,41.524,95395.0
2015-12-03 13:50:00,54.47,54.47,54.42,54.43,81400.0,41.5316,41.5316,41.4935,41.5011,81400.0
2015-12-03 13:55:00,54.44,54.46,54.4,54.43,143797.0,41.5087,41.524,41.4783,41.5011,143797.0
2015-12-03 14:00:00,54.42,54.43,54.37,54.38,149755.0,41.4935,41.5011,41.4554,41.463,149755.0
2015-12-03 14:05:00,54.37,54.43,54.33,54.41,125258.0,41.4554,41.5011,41.4249,41.4859,125258.0
2015-12-03 14:10:00,54.41,54.45,54.39,54.41,99527.0,41.4859,41.5164,41.4706,41.4859,99527.0
2015-12-03 14:15:00,54.4,54.42,54.38,54.41,70144.0,41.4783,41.4935,41.463,41.4859,70144.0
2015-12-03 14:20:00,54.41,54.44,54.31,54.36,208912.0,41.4859,41.5087,41.4096,41.4478,208912.0
2015-12-03 14:25:00,54.36,54.4,54.3,54.32,159676.0,41.4478,41.4783,41.402,41.4173,159676.0
2015-12-03 14:30:00,54.32,54.34,54.24,54.28,165336.0,41.4173,41.4325,41.3563,41.3868,165336.0
2015-12-03 14:35:00,54.28,54.32,54.23,54.24,166927.0,41.3868,41.4173,41.3486,41.3563,166927.0
2015-12-03 14:40:00,54.24,54.25,54.12,54.19,321034.0,41.3563,41.3639,41.2648,41.3181,321034.0
2015-12-03 14:45:00,54.2,54.23,54.16,54.23,136953.0,41.3258,41.3486,41.2953,41.3486,136953.0
2015-12-03 14:50:00,54.23,54.28,54.22,54.26,100508.0,41.3486,41.3868,41.341,41.3715,100508.0
2015-12-03 14:55:00,54.27,54.33,54.24,54.32,136474.0,41.3791,41.4249,41.3563,41.4173,136474.0
2015-12-03 15:00:00,54.31,54.32,54.24,54.28,126947.0,41.4096,41.4173,41.3563,41.3868,126947.0
2015-12-03 15:05:00,54.29,54.29,54.17,54.17,144281.0,41.3944,41.3944,41.3029,41.3029,144281.0
2015-12-03 15:10:00,54.17,54.21,54.13,54.15,143259.0,41.3029,41.3334,41.2724,41.2876,143259.0
2015-12-03 15:15:00,54.15,54.16,54.1,54.13,136023.0,41.2876,41.2953,41.2495,41.2724,136023.0
2015-12-03 15:20:00,54.14,54.26,54.1,54.25,197155.0,41.28,41.3715,41.2495,41.3639,197155.0
2015-12-03 15:25:00,54.25,54.25,54.12,54.13,264150.0,41.3639,41.3639,41.2648,41.2724,264150.0
2015-12-03 15:30:00,54.14,54.15,54.03,54.1,236128.0,41.28,41.2876,41.1961,41.2495,236128.0
2015-12-03 15:35:00,54.11,54.24,54.07,54.22,294573.0,41.2571,41.3563,41.2266,41.341,294573.0
2015-12-03 15:40:00,54.22,54.23,54.12,54.14,270621.0,41.341,41.3486,41.2648,41.28,270621.0
2015-12-03 15:45:00,54.14,54.26,54.09,54.25,349621.0,41.28,41.3715,41.2419,41.3639,349621.0
2015-12-03 15:50:00,54.25,54.35,54.22,54.27,508517.0,41.3639,41.4401,41.341,41.3791,508517.0
2015-12-03 15:55:00,54.27,54.28,54.14,54.22,1052259.0,41.3791,41.3868,41.28,41.341,1052259.0
2015-12-04 09:30:00,54.48,54.65,54.4,54.46,377927.0,41.5392,41.6689,41.4783,41.524,377927.0
2015-12-04 09:35:00,54.46,54.5,54.3,54.31,216633.0,41.524,41.5545,41.402,41.4096,216633.0
2015-12-04 09:40:00,54.32,54.57,54.31,54.56,341354.0,41.4173,41.6079,41.4096,41.6002,341354.0
2015-12-04 09:45:00,54.58,54.82,54.57,54.8,311130.0,41.6155,41.7985,41.6079,41.7832,311130.0
2015-12-04 09:50:00,54.79,54.84,54.78,54.78,269185.0,41.7756,41.8137,41.768,41.768,269185.0
2015-12-04 09:55:00,54.78,54.81,54.74,54.76,191748.0,41.768,41.7909,41.7375,41.7527,191748.0
2015-12-04 10:00:00,54.76,54.79,54.67,54.75,236720.0,41.7527,41.7756,41.6841,41.7451,236720.0
2015-12-04 10:05:00,54.75,54.76,54.69,54.7,112689.0,41.7451,41.7527,41.6994,41.707,112689.0
2015-12-04 10:10:00,54.7,54.76,54.7,54.72,225152.0,41.707,41.7527,41.707,41.7222,225152.0
2015-12-04 10:15:00,54.71,54.84,54.71,54.83,164080.0,41.7146,41.8137,41.7146,41.8061,164080.0
2015-12-04 10:20:00,54.83,54.89,54.82,54.89,153937.0,41.8061,41.8519,41.7985,41.8519,153937.0
2015-12-04 10:25:00,54.89,54.97,54.88,54.94,200318.0,41.8519,41.9129,41.8442,41.89,200318.0
2015-12-04 10:30:00,54.94,54.98,54.9,54.98,122803.0,41.89,41.9205,41.8595,41.9205,122803.0
2015-12-04 10:35:00,54.98,55.07,54.97,55.05,272366.0,41.9205,41.9891,41.9129,41.9739,272366.0
2015-12-04 10:40:00,55.06,55.06,54.95,55.0,257295.0,41.9815,41.9815,41.8976,41.9357,257295.0
2015-12-04 10:45:00,54.99,55.02,54.97,55.02,135811.0,41.9281,41.951,41.9129,41.951,135811.0
2015-12-04 10:50:00,55.02,55.04,54.98,54.99,141523.0,41.951,41.9662,41.9205,41.9281,141523.0
2015-12-04 10:55:00,54.99,55.05,54.98,55.02,165724.0,41.9281,41.9739,41.9205,41.951,165724.0
2015-12-04 11:00:00,55.02,55.03,54.98,54.99,192231.0,41.951,41.9586,41.9205,41.9281,192231.0
2015-12-04 11:05:00,54.99,55.05,54.96,54.99,140939.0,41.9281,41.9739,41.9052,41.9281,140939.0
2015-12-04 11:10:00,54.99,55.02,54.94,54.98,217336.0,41.9281,41.951,41.89,41.9205,217336.0
2015-12-04 11:15:00,54.99,55.0,54.9,54.93,530358.0,41.9281,41.9357,41.8595,41.8824,530358.0
2015-12-04 11:20:00,54.93,54.98,54.92,54.96,215641.0,41.8824,41.9205,41.8747,41.9052,215641.0
2015-12-04 11:25:00,54.97,55.01,54.9,54.91,140386.0,41.9129,41.9434,41.8595,41.8671,140386.0
2015-12-04 11:30:00,54.91,55.0,54.9,55.0,203112.0,41.8671,41.9357,41.8595,41.9357,203112.0
2015-12-04 11:35:00,55.0,55.02,54.95,54.95,149107.0,41.9357,41.951,41.8976,41.8976,149107.0
2015-12-04 11:40:00,54.95,54.95,54.88,54.9,127106.0,41.8976,41.8976,41.8442,41.8595,127106.0
2015-12-04 11:45:00,54.9,54.91,54.85,54.86,80734.0,41.8595,41.8671,41.8214,41.829,80734.0
2015-12-04 11:50:00,54.86,54.9,54.85,54.85,120649.0,41.829,41.8595,41.8214,41.8214,120649.0
2015-12-04 11:55:00,54.85,54.92,54.84,54.9,165788.0,41.8214,41.8747,41.8137,41.8595,165788.0
2015-12-04 12:00:00,54.9,54.9,54.86,54.87,101087.0,41.8595,41.8595,41.829,41.8366,101087.0
2015-12-04 12:05:00,54.88,54.99,54.87,54.98,125341.0,41.8442,41.9281,41.8366,41.9205,125341.0
2015-12-04 12:10:00,54.99,55.04,54.98,55.02,263313.0,41.9281,41.9662,41.9205,41.951,263313.0
2015-12-04 12:15:00,55.02,55.02,54.95,54.95,87815.0,41.951,41.951,41.8976,41.8976,87815.0
2015-12-04 12:20:00,54.96,55.04,54.95,55.04,178998.0,41.9052,41.9662,41.8976,41.9662,178998.0
2015-12-04 12:25:00,55.04,55.05,54.93,54.99,104797.0,41.9662,41.9739,41.8824,41.9281,104797.0
2015-12-04 12:30:00,54.99,55.17,54.98,55.16,120513.0,41.9281,42.0654,41.9205,42.0577,120513.0
2015-12-04 12:35:00,55.16,55.28,55.15,55.27,224978.0,42.0577,42.1492,42.0501,42.1416,224978.0
2015-12-04 12:40:00,55.27,55.43,55.27,55.38,195238.0,42.1416,42.2636,42.1416,42.2255,195238.0
2015-12-04 12:45:00,55.38,55.41,55.34,55.39,119582.0,42.2255,42.2483,42.195,42.2331,119582.0
2015-12-04 12:50:00,55.4,55.43,55.32,55.35,86265.0,42.2407,42.2636,42.1797,42.2026,86265.0
2015-12-04 12:55:00,55.34,55.49,55.34,55.48,120255.0,42.195,42.3093,42.195,42.3017,120255.0
2015-12-04 13:00:00,55.49,55.53,55.47,55.52,186972.0,42.3093,42.3398,42.2941,42.3322,186972.0
2015-12-04 13:05:00,55.53,55.57,55.49,55.57,206087.0,42.3398,42.3703,42.3093,42.3703,206087.0
2015-12-04 13:10:00,55.56,55.63,55.55,55.63,232578.0,42.3627,42.4161,42.3551,42.4161,232578.0
2015-12-04 13:15:00,55.62,55.65,55.58,55.59,124307.0,42.4085,42.4313,42.378,42.3856,124307.0
2015-12-04 13:20:00,55.58,55.6,55.5,55.51,99721.0,42.378,42.3932,42.317,42.3246,99721.0
2015-12-04 13:25:00,55.5,55.56,55.48,55.56,101259.0,42.317,42.3627,42.3017,42.3627,101259.0
2015-12-04 13:30:00,55.56,55.58,55.49,55.49,106336.0,42.3627,42.378,42.3093,42.3093,106336.0
2015-12-04 13:35:00,55.49,55.57,55.48,55.57,90298.0,42.3093,42.3703,42.3017,42.3703,90298.0
2015-12-04 13:40:00,55.58,55.59,55.54,55.58,94719.0,42.378,42.3856,42.3475,42.378,94719.0
2015-12-04 13:45:00,55.58,55.59,55.5,55.53,94986.0,42.378,42.3856,42.317,42.3398,94986.0
2015-12-04 13:50:00,55.53,55.62,55.52,55.61,104074.0,42.3398,42.4085,42.3322,42.4008,104074.0
2015-12-04 13:55:00,55.61,55.63,55.58,55.61,105256.0,42.4008,42.4161,42.378,42.4008,105256.0
2015-12-04 14:00:00,55.62,55.67,55.59,55.66,114020.0,42.4085,42.4466,42.3856,42.439,114020.0
2015-12-04 14:05:00,55.66,55.67,55.62,55.63,108319.0,42.439,42.4466,42.4085,42.4161,108319.0
2015-12-04 14:10:00,55.62,55.63,55.57,55.59,160313.0,42.4085,42.4161,42.3703,42.3856,160313.0
2015-12-04 14:15:00,55.59,55.6,55.51,55.51,96812.0,42.3856,42.3932,42.3246,42.3246,96812.0
2015-12-04 14:20:00,55.52,55.6,55.52,55.58,106309.0,42.3322,42.3932,42.3322,42.378,106309.0
2015-12-04 14:25:00,55.59,55.69,55.57,55.66,143695.0,42.3856,42.4618,42.3703,42.439,143695.0
2015-12-04 14:30:00,55.66,55.71,55.64,55.68,167287.0,42.439,42.4771,42.4237,42.4542,167287.0
2015-12-04 14:35:00,55.68,55.75,55.66,55.7,189810.0,42.4542,42.5076,42.439,42.4695,189810.0
2015-12-04 14:40:00,55.7,55.75,55.68,55.75,126799.0,42.4695,42.5076,42.4542,42.5076,126799.0
2015-12-04 14:45:00,55.74,55.79,55.72,55.76,155901.0,42.5,42.5381,42.4847,42.5152,155901.0
2015-12-04 14:50:00,55.76,55.82,55.75,55.81,108175.0,42.5152,42.561,42.5076,42.5533,108175.0
2015-12-04 14:55:00,55.81,55.84,55.77,55.83,148046.0,42.5533,42.5762,42.5228,42.5686,148046.0
2015-12-04 15:00:00,55.83,55.84,55.76,55.8,127181.0,42.5686,42.5762,42.5152,42.5457,127181.0
2015-12-04 15:05:00,55.8,55.88,55.78,55.88,170196.0,42.5457,42.6067,42.5305,42.6067,170196.0
2015-12-04 15:10:00,55.87,55.87,55.79,55.8,401087.0,42.5991,42.5991,42.5381,42.5457,401087.0
2015-12-04 15:15:00,55.8,55.81,55.68,55.69,172166.0,42.5457,42.5533,42.4542,42.4618,172166.0
2015-12-04 15:20:00,55.69,55.73,55.62,55.62,158246.0,42.4618,42.4923,42.4085,42.4085,158246.0
2015-12-04 15:25:00,55.63,55.63,55.57,55.62,447087.0,42.4161,42.4161,42.3703,42.4085,447087.0
2015-12-04 15:30:00,55.61,55.62,55.5,55.55,231704.0,42.4008,42.4085,42.317,42.3551,231704.0
2015-12-04 15:35:00,55.55,55.56,55.48,55.52,186767.0,42.3551,42.3627,42.3017,42.3322,186767.0
2015-12-04 15:40:00,55.51,55.61,55.51,55.53,501652.0,42.3246,42.4008,42.3246,42.3398,501652.0
2015-12-04 15:45:00,55.53,55.54,55.43,55.45,710526.0,42.3398,42.3475,42.2636,42.2788,710526.0
2015-12-04 15:50:00,55.45,55.56,55.41,55.55,686047.0,42.2788,42.3627,42.2483,42.3551,686047.0
2015-12-04 15:55:00,55.56,55.67,55.55,55.65,1179534.0,42.3627,42.4466,42.3551,42.4313,1179534.0
2015-12-07 09:30:00,55.45,55.56,55.39,55.47,366881.0,42.2788,42.3627,42.2331,42.2941,366881.0
2015-12-07 09:35:00,55.46,55.47,55.27,55.44,184947.0,42.2865,42.2941,42.1416,42.2712,184947.0
2015-12-07 09:40:00,55.44,55.54,55.41,55.45,478280.0,42.2712,42.3475,42.2483,42.2788,478280.0
2015-12-07 09:45:00,55.45,55.45,55.33,55.33,268252.0,42.2788,42.2788,42.1873,42.1873,268252.0
2015-12-07 09:50:00,55.33,55.41,55.31,55.38,290997.0,42.1873,42.2483,42.1721,42.2255,290997.0
2015-12-07 09:55:00,55.38,55.41,55.35,55.37,342634.0,42.2255,42.2483,42.2026,42.2178,342634.0
2015-12-07 10:00:00,55.38,55.4,55.31,55.36,366338.0,42.2255,42.2407,42.1721,42.2102,366338.0
2015-12-07 10:05:00,55.36,55.46,55.33,55.45,223954.0,42.2102,42.2865,42.1873,42.2788,223954.0
2015-12-07 10:10:00,55.45,55.47,55.35,55.36,250686.0,42.2788,42.2941,42.2026,42.2102,250686.0
2015-12-07 10:15:00,55.35,55.41,55.33,55.35,218735.0,42.2026,42.2483,42.1873,42.2026,218735.0
2015-12-07 10:20:00,55.35,55.38,55.27,55.37,138857.0,42.2026,42.2255,42.1416,42.2178,138857.0
2015-12-07 10:25:00,55.37,55.41,55.29,55.34,97099.0,42.2178,42.2483,42.1568,42.195,97099.0
2015-12-07 10:30:00,55.35,55.35,55.22,55.23,261156.0,42.2026,42.2026,42.1035,42.1111,261156.0
2015-12-07 10:35:00,55.23,55.33,55.2,55.29,266983.0,42.1111,42.1873,42.0882,42.1568,266983.0
2015-12-07 10:40:00,55.29,55.31,55.2,55.22,199217.0,42.1568,42.1721,42.0882,42.1035,199217.0
2015-12-07 10:45:00,55.22,55.25,55.13,55.17,252961.0,42.1035,42.1263,42.0349,42.0654,252961.0
2015-12-07 10:50:00,55.16,55.25,55.14,55.23,183497.0,42.0577,42.1263,42.0425,42.1111,183497.0
2015-12-07 10:55:00,55.23,55.23,55.16,55.2,265134.0,42.1111,42.1111,42.0577,42.0882,265134.0
2015-12-07 11:00:00,55.19,55.23,55.14,55.18,134279.0,42.0806,42.1111,42.0425,42.073,134279.0
2015-12-07 11:05:00,55.18,55.24,55.15,55.2,118394.0,42.073,42.1187,42.0501,42.0882,118394.0
2015-12-07 11:10:00,55.21,55.22,55.14,55.14,133615.0,42.0958,42.1035,42.0425,42.0425,133615.0
2015-12-07 11:15:00,55.15,55.16,55.08,55.11,155589.0,42.0501,42.0577,41.9967,42.0196,155589.0
2015-12-07 11:20:00,55.12,55.13,55.02,55.06,200798.0,42.0272,42.0349,41.951,41.9815,200798.0
2015-12-07 11:25:00,55.06,55.13,55.03,55.11,314118.0,41.9815,42.0349,41.9586,42.0196,314118.0
2015-12-07 11:30:00,55.1,55.2,55.1,55.2,107068.0,42.012,42.0882,42.012,42.0882,107068.0
2015-12-07 11:35:00,55.2,55.21,55.1,55.15,170863.0,42.0882,42.0958,42.012,42.0501,170863.0
2015-12-07 11:40:00,55.15,55.22,55.14,55.22,287924.0,42.0501,42.1035,42.0425,42.1035,287924.0
2015-12-07 11:45:00,55.21,55.21,55.13,55.16,246243.0,42.0958,42.0958,42.0349,42.0577,246243.0
2015-12-07 11:50:00,55.15,55.26,55.14,55.23,212391.0,42.0501,42.134,42.0425,42.1111,212391.0
2015-12-07 11:55:00,55.24,55.35,55.2,55.3,188677.0,42.1187,42.2026,42.0882,42.1645,188677.0
2015-12-07 12:00:00,55.3,55.33,55.22,55.24,283775.0,42.1645,42.1873,42.1035,42.1187,283775.0
2015-12-07 12:05:00,55.25,55.26,55.23,55.23,126246.0,42.1263,42.134,42.1111,42.1111,126246.0
2015-12-07 12:10:00,55.23,55.36,55.23,55.33,161281.0,42.1111,42.2102,42.1111,42.1873,161281.0
2015-12-07 12:15:00,55.33,55.35,55.26,55.26,345514.0,42.1873,42.2026,42.134,42.134,345514.0
2015-12-07 12:20:00,55.27,55.28,55.16,55.17,68973.0,42.1416,42.1492,42.0577,42.0654,68973.0
2015-12-07 12:25:00,55.17,55.19,55.15,55.15,50174.0,42.0654,42.0806,42.0501,42.0501,50174.0
2015-12-07 12:30:00,55.16,55.19,55.13,55.16,128080.0,42.0577,42.0806,42.0349,42.0577,128080.0
2015-12-07 12:35:00,55.16,55.21,55.13,55.16,378110.0,42.0577,42.0958,42.0349,42.0577,378110.0
2015-12-07 12:40:00,55.16,55.16,55.08,55.09,71694.0,42.0577,42.0577,41.9967,42.0044,71694.0
2015-12-07 12:45:00,55.09,55.17,55.07,55.14,191120.0,42.0044,42.0654,41.9891,42.0425,191120.0
2015-12-07 12:50:00,55.14,55.19,55.11,55.12,88003.0,42.0425,42.0806,42.0196,42.0272,88003.0
2015-12-07 12:55:00,55.12,55.17,55.07,55.14,365469.0,42.0272,42.0654,41.9891,42.0425,365469.0
2015-12-07 13:00:00,55.15,55.16,55.05,55.08,66773.0,42.0501,42.0577,41.9739,41.9967,66773.0
2015-12-07 13:05:00,55.08,55.25,55.07,55.22,141163.0,41.9967,42.1263,41.9891,42.1035,141163.0
2015-12-07 13:10:00,55.22,55.26,55.05,55.06,149652.0,42.1035,42.134,41.9739,41.9815,149652.0
2015-12-07 13:15:00,55.07,55.22,55.06,55.22,192161.0,41.9891,42.1035,41.9815,42.1035,192161.0
2015-12-07 13:20:00,55.21,55.23,55.16,55.21,88574.0,42.0958,42.1111,42.0577,42.0958,88574.0
2015-12-07 13:25:00,55.21,55.35,55.19,55.33,163204.0,42.0958,42.2026,42.0806,42.1873,163204.0
2015-12-07 13:30:00,55.33,55.35,55.25,55.27,104293.0,42.1873,42.2026,42.1263,42.1416,104293.0
2015-12-07 13:35:00,55.27,55.3,55.22,55.22,75387.0,42.1416,42.1645,42.1035,42.1035,75387.0
2015-12-07 13:40:00,55.21,55.22,55.16,55.2,111194.0,42.0958,42.1035,42.0577,42.0882,111194.0
2015-12-07 13:45:00,55.2,55.21,55.14,55.16,61293.0,42.0882,42.0958,42.0425,42.0577,61293.0
2015-12-07 13:50:00,55.16,55.24,55.14,55.2,123193.0,42.0577,42.1187,42.0425,42.0882,123193.0
2015-12-07 13:55:00,55.2,55.31,55.18,55.3,119169.0,42.0882,42.1721,42.073,42.1645,119169.0
2015-12-07 14:00:00,55.3,55.35,55.24,55.35,97438.0,42.1645,42.2026,42.1187,42.2026,97438.0
2015-12-07 14:05:00,55.35,55.44,55.35,55.42,84639.0,42.2026,42.2712,42.2026,42.256,84639.0
2015-12-07 14:10:00,55.41,55.42,55.34,55.34,50833.0,42.2483,42.256,42.195,42.195,50833.0
2015-12-07 14:15:00,55.34,55.35,55.3,55.32,107271.0,42.195,42.2026,42.1645,42.1797,107271.0
2015-12-07 14:20:00,55.32,55.38,55.31,55.35,120990.0,42.1797,42.2255,42.1721,42.2026,120990.0
2015-12-07 14:25:00,55.35,55.44,55.33,55.41,241485.0,42.2026,42.2712,42.1873,42.2483,241485.0
2015-12-07 14:30:00,55.41,55.47,55.21,55.23,271143.0,42.2483,42.2941,42.0958,42.1111,271143.0
2015-12-07 14:35:00,55.23,55.28,55.2,55.25,262730.0,42.1111,42.1492,42.0882,42.1263,262730.0
2015-12-07 14:40:00,55.25,55.3,55.2,55.23,107206.0,42.1263,42.1645,42.0882,42.1111,107206.0
2015-12-07 14:45:00,55.23,55.27,55.22,55.25,84351.0,42.1111,42.1416,42.1035,42.1263,84351.0
2015-12-07 14:50:00,55.25,55.32,55.24,55.3,98575.0,42.1263,42.1797,42.1187,42.1645,98575.0
2015-12-07 14:55:00,55.3,55.32,55.16,55.18,226718.0,42.1645,42.1797,42.0577,42.073,226718.0
2015-12-07 15:00:00,55.18,55.18,55.09,55.13,234494.0,42.073,42.073,42.0044,42.0349,234494.0
2015-12-07 15:05:00,55.13,55.22,55.09,55.18,227816.0,42.0349,42.1035,42.0044,42.073,227816.0
2015-12-07 15:10:00,55.19,55.19,55.09,55.11,137528.0,42.0806,42.0806,42.0044,42.0196,137528.0
2015-12-07 15:15:00,55.11,55.19,55.09,55.19,108046.0,42.0196,42.0806,42.0044,42.0806,108046.0
2015-12-07 15:20:00,55.19,55.28,55.16,55.28,147657.0,42.0806,42.1492,42.0577,42.1492,147657.0
2015-12-07 15:25:00,55.27,55.32,55.26,55.32,143135.0,42.1416,42.1797,42.134,42.1797,143135.0
2015-12-07 15:30:00,55.31,55.37,55.3,55.31,222975.0,42.1721,42.2178,42.1645,42.1721,222975.0
2015-12-07 15:35:00,55.31,55.34,55.23,55.25,340740.0,42.1721,42.195,42.1111,42.1263,340740.0
2015-12-07 15:40:00,55.25,55.35,55.24,55.34,328618.0,42.1263,42.2026,42.1187,42.195,328618.0
2015-12-07 15:45:00,55.35,55.42,55.31,55.42,362229.0,42.2026,42.256,42.1721,42.256,362229.0
2015-12-07 15:50:00,55.41,55.5,55.38,55.49,256734.0,42.2483,42.317,42.2255,42.3093,256734.0
2015-12-07 15:55:00,55.5,55.5,55.39,55.45,436891.0,42.317,42.317,42.2331,42.2788,436891.0
2015-12-08 09:30:00,54.91,55.17,54.91,54.98,432376.0,41.8671,42.0654,41.8671,41.9205,432376.0
2015-12-08 09:35:00,54.98,54.99,54.75,54.83,304928.0,41.9205,41.9281,41.7451,41.8061,304928.0
2015-12-08 09:40:00,54.84,54.94,54.75,54.93,399206.0,41.8137,41.89,41.7451,41.8824,399206.0
2015-12-08 09:45:00,54.93,55.02,54.84,55.02,243727.0,41.8824,41.951,41.8137,41.951,243727.0
2015-12-08 09:50:00,55.02,55.04,54.85,54.97,176429.0,41.951,41.9662,41.8214,41.9129,176429.0
2015-12-08 09:55:00,54.97,54.98,54.89,54.89,214447.0,41.9129,41.9205,41.8519,41.8519,214447.0
2015-12-08 10:00:00,54.89,54.99,54.89,54.93,202248.0,41.8519,41.9281,41.8519,41.8824,202248.0
2015-12-08 10:05:00,54.93,55.04,54.89,54.99,342466.0,41.8824,41.9662,41.8519,41.9281,342466.0
2015-12-08 10:10:00,54.99,55.02,54.9,54.97,159678.0,41.9281,41.951,41.8595,41.9129,159678.0
2015-12-08 10:15:00,54.97,54.99,54.85,54.87,217524.0,41.9129,41.9281,41.8214,41.8366,217524.0
2015-12-08 10:20:00,54.87,54.89,54.79,54.83,199309.0,41.8366,41.8519,41.7756,41.8061,199309.0
2015-12-08 10:25:00,54.83,54.83,54.74,54.75,262665.0,41.8061,41.8061,41.7375,41.7451,262665.0
2015-12-08 10:30:00,54.75,54.91,54.71,54.86,339609.0,41.7451,41.8671,41.7146,41.829,339609.0
2015-12-08 10:35:00,54.87,54.89,54.79,54.81,191334.0,41.8366,41.8519,41.7756,41.7909,191334.0
2015-12-08 10:40:00,54.81,54.96,54.8,54.89,285205.0,41.7909,41.9052,41.7832,41.8519,285205.0
2015-12-08 10:45:00,54.89,54.92,54.81,54.9,173236.0,41.8519,41.8747,41.7909,41.8595,173236.0
2015-12-08 10:50:00,54.91,54.99,54.88,54.92,170430.0,41.8671,41.9281,41.8442,41.8747,170430.0
2015-12-08 10:55:00,54.92,55.02,54.89,55.02,141919.0,41.8747,41.951,41.8519,41.951,141919.0
2015-12-08 11:00:00,55.01,55.2,55.0,55.19,216759.0,41.9434,42.0882,41.9357,42.0806,216759.0
2015-12-08 11:05:00,55.19,55.21,55.12,55.15,118579.0,42.0806,42.0958,42.0272,42.0501,118579.0
2015-12-08 11:10:00,55.16,55.17,55.1,55.16,94734.0,42.0577,42.0654,42.012,42.0577,94734.0
2015-12-08 11:15:00,55.16,55.16,55.06,55.11,134555.0,42.0577,42.0577,41.9815,42.0196,134555.0
2015-12-08 11:20:00,55.11,55.15,55.01,55.03,98963.0,42.0196,42.0501,41.9434,41.9586,98963.0
2015-12-08 11:25:00,55.02,55.02,54.94,54.94,132059.0,41.951,41.951,41.89,41.89,132059.0
2015-12-08 11:30:00,54.94,54.96,54.89,54.89,107432.0,41.89,41.9052,41.8519,41.8519,107432.0
2015-12-08 11:35:00,54.89,54.96,54.89,54.94,139181.0,41.8519,41.9052,41.8519,41.89,139181.0
2015-12-08 11:40:00,54.93,54.99,54.92,54.96,104054.0,41.8824,41.9281,41.8747,41.9052,104054.0
2015-12-08 11:45:00,54.95,54.96,54.91,54.93,95583.0,41.8976,41.9052,41.8671,41.8824,95583.0
2015-12-08 11:50:00,54.93,54.93,54.8,54.85,158080.0,41.8824,41.8824,41.7832,41.8214,158080.0
2015-12-08 11:55:00,54.85,54.9,54.83,54.86,103796.0,41.8214,41.8595,41.8061,41.829,103796.0
2015-12-08 12:00:00,54.85,54.85,54.75,54.75,136506.0,41.8214,41.8214,41.7451,41.7451,136506.0
2015-12-08 12:05:00,54.75,54.79,54.75,54.75,115558.0,41.7451,41.7756,41.7451,41.7451,115558.0
2015-12-08 12:10:00,54.75,54.78,54.75,54.75,199231.0,41.7451,41.768,41.7451,41.7451,199231.0
2015-12-08 12:15:00,54.75,54.76,54.69,54.69,130480.0,41.7451,41.7527,41.6994,41.6994,130480.0
2015-12-08 12:20:00,54.7,54.77,54.68,54.74,185888.0,41.707,41.7604,41.6917,41.7375,185888.0
2015-12-08 12:25:00,54.74,54.76,54.71,54.72,110896.0,41.7375,41.7527,41.7146,41.7222,110896.0
2015-12-08 12:30:00,54.72,54.72,54.65,54.71,106550.0,41.7222,41.7222,41.6689,41.7146,106550.0
2015-12-08 12:35:00,54.71,54.72,54.68,54.69,60915.0,41.7146,41.7222,41.6917,41.6994,60915.0
2015-12-08 12:40:00,54.69,54.73,54.65,54.73,77790.0,41.6994,41.7299,41.6689,41.7299,77790.0
2015-12-08 12:45:00,54.73,54.73,54.65,54.66,82816.0,41.7299,41.7299,41.6689,41.6765,82816.0
2015-12-08 12:50:00,54.66,54.7,54.62,54.68,136500.0,41.6765,41.707,41.646,41.6917,136500.0
2015-12-08 12:55:00,54.67,54.75,54.66,54.74,117797.0,41.6841,41.7451,41.6765,41.7375,117797.0
2015-12-08 13:00:00,54.75,54.79,54.7,54.79,101297.0,41.7451,41.7756,41.707,41.7756,101297.0
2015-12-08 13:05:00,54.78,54.79,54.72,54.75,87952.0,41.768,41.7756,41.7222,41.7451,87952.0
2015-12-08 13:10:00,54.75,54.79,54.72,54.75,94118.0,41.7451,41.7756,41.7222,41.7451,94118.0
2015-12-08 13:15:00,54.74,54.76,54.65,54.65,92126.0,41.7375,41.7527,41.6689,41.6689,92126.0
2015-12-08 13:20:00,54.65,54.65,54.56,54.57,124890.0,41.6689,41.6689,41.6002,41.6079,124890.0
2015-12-08 13:25:00,54.57,54.66,54.57,54.64,111231.0,41.6079,41.6765,41.6079,41.6612,111231.0
2015-12-08 13:30:00,54.64,54.74,54.63,54.72,123867.0,41.6612,41.7375,41.6536,41.7222,123867.0
2015-12-08 13:35:00,54.72,54.76,54.71,54.72,101240.0,41.7222,41.7527,41.7146,41.7222,101240.0
2015-12-08 13:40:00,54.73,54.73,54.67,54.7,124801.0,41.7299,41.7299,41.6841,41.707,124801.0
2015-12-08 13:45:00,54.7,54.72,54.65,54.66,124722.0,41.707,41.7222,41.6689,41.6765,124722.0
2015-12-08 13:50:00,54.66,54.73,54.64,54.73,108584.0,41.6765,41.7299,41.6612,41.7299,108584.0
2015-12-08 13:55:00,54.73,54.73,54.68,54.71,121673.0,41.7299,41.7299,41.6917,41.7146,121673.0
2015-12-08 14:00:00,54.71,54.77,54.69,54.76,121709.0,41.7146,41.7604,41.6994,41.7527,121709.0
2015-12-08 14:05:00,54.76,54.82,54.74,54.8,111749.0,41.7527,41.7985,41.7375,41.7832,111749.0
2015-12-08 14:10:00,54.8,54.82,54.77,54.78,131044.0,41.7832,41.7985,41.7604,41.768,131044.0
2015-12-08 14:15:00,54.78,54.79,54.72,54.73,141024.0,41.768,41.7756,41.7222,41.7299,141024.0
2015-12-08 14:20:00,54.72,54.75,54.61,54.61,168357.0,41.7222,41.7451,41.6384,41.6384,168357.0
2015-12-08 14:25:00,54.61,54.62,54.58,54.59,144109.0,41.6384,41.646,41.6155,41.6231,144109.0
2015-12-08 14:30:00,54.59,54.6,54.52,54.53,168791.0,41.6231,41.6307,41.5697,41.5774,168791.0
2015-12-08 14:35:00,54.53,54.63,54.52,54.63,144176.0,41.5774,41.6536,41.5697,41.6536,144176.0
2015-12-08 14:40:00,54.62,54.62,54.53,54.54,172667.0,41.646,41.646,41.5774,41.585,172667.0
2015-12-08 14:45:00,54.54,54.61,54.52,54.53,189776.0,41.585,41.6384,41.5697,41.5774,189776.0
2015-12-08 14:50:00,54.54,54.56,54.51,54.53,204696.0,41.585,41.6002,41.5621,41.5774,204696.0
2015-12-08 14:55:00,54.53,54.55,54.49,54.51,293294.0,41.5774,41.5926,41.5469,41.5621,293294.0
2015-12-08 15:00:00,54.5,54.53,54.45,54.52,208462.0,41.5545,41.5774,41.5164,41.5697,208462.0
2015-12-08 15:05:00,54.52,54.55,54.5,54.55,166575.0,41.5697,41.5926,41.5545,41.5926,166575.0
2015-12-08 15:10:00,54.55,54.56,54.47,54.48,321563.0,41.5926,41.6002,41.5316,41.5392,321563.0
2015-12-08 15:15:00,54.47,54.5,54.42,54.42,261096.0,41.5316,41.5545,41.4935,41.4935,261096.0
2015-12-08 15:20:00,54.43,54.46,54.34,54.4,478197.0,41.5011,41.524,41.4325,41.4783,478197.0
2015-12-08 15:25:00,54.4,54.4,54.31,54.36,410449.0,41.4783,41.4783,41.4096,41.4478,410449.0
2015-12-08 15:30:00,54.35,54.38,54.3,54.36,658692.0,41.4401,41.463,41.402,41.4478,658692.0
2015-12-08 15:35:00,54.36,54.37,54.29,54.35,731815.0,41.4478,41.4554,41.3944,41.4401,731815.0
2015-12-08 15:40:00,54.34,54.39,54.28,54.37,691358.0,41.4325,41.4706,41.3868,41.4554,691358.0
2015-12-08 15:45:00,54.38,54.48,54.38,54.48,542909.0,41.463,41.5392,41.463,41.5392,542909.0
2015-12-08 15:50:00,54.47,54.52,54.46,54.52,564781.0,41.5316,41.5697,41.524,41.5697,564781.0
2015-12-08 15:55:00,54.52,54.52,54.38,54.42,828886.0,41.5697,41.5697,41.463,41.4935,828886.0
2015-12-09 09:30:00,54.12,54.29,54.11,54.2,411522.0,41.2648,41.3944,41.2571,41.3258,411522.0
2015-12-09 09:35:00,54.19,54.48,54.18,54.46,198157.0,41.3181,41.5392,41.3105,41.524,198157.0
2015-12-09 09:40:00,54.46,54.64,54.45,54.46,211247.0,41.524,41.6612,41.5164,41.524,211247.0
2015-12-09 09:45:00,54.44,54.65,54.43,54.51,182550.0,41.5087,41.6689,41.5011,41.5621,182550.0
2015-12-09 09:50:00,54.51,54.56,54.42,54.42,141649.0,41.5621,41.6002,41.4935,41.4935,141649.0
2015-12-09 09:55:00,54.42,54.52,54.41,54.44,147693.0,41.4935,41.5697,41.4859,41.5087,147693.0
2015-12-09 10:00:00,54.43,54.52,54.4,54.52,180674.0,41.5011,41.5697,41.4783,41.5697,180674.0
2015-12-09 10:05:00,54.52,54.66,54.51,54.65,192872.0,41.5697,41.6765,41.5621,41.6689,192872.0
2015-12-09 10:10:00,54.65,54.78,54.64,54.66,276366.0,41.6689,41.768,41.6612,41.6765,276366.0
2015-12-09 10:15:00,54.67,54.76,54.64,54.66,159153.0,41.6841,41.7527,41.6612,41.6765,159153.0
2015-12-09 10:20:00,54.66,54.7,54.65,54.66,104795.0,41.6765,41.707,41.6689,41.6765,104795.0
2015-12-09 10:25:00,54.65,54.68,54.62,54.64,163867.0,41.6689,41.6917,41.646,41.6612,163867.0
2015-12-09 10:30:00,54.64,54.94,54.63,54.91,239428.0,41.6612,41.89,41.6536,41.8671,239428.0
2015-12-09 10:35:00,54.91,54.94,54.83,54.85,114567.0,41.8671,41.89,41.8061,41.8214,114567.0
2015-12-09 10:40:00,54.85,54.92,54.85,54.9,113510.0,41.8214,41.8747,41.8214,41.8595,113510.0
2015-12-09 10:45:00,54.91,54.94,54.84,54.85,99454.0,41.8671,41.89,41.8137,41.8214,99454.0
2015-12-09 10:50:00,54.85,54.89,54.8,54.81,123031.0,41.8214,41.8519,41.7832,41.7909,123031.0
2015-12-09 10:55:00,54.8,54.85,54.77,54.81,141981.0,41.7832,41.8214,41.7604,41.7909,141981.0
2015-12-09 11:00:00,54.8,54.83,54.72,54.75,147199.0,41.7832,41.8061,41.7222,41.7451,147199.0
2015-12-09 11:05:00,54.75,54.78,54.66,54.66,121678.0,41.7451,41.768,41.6765,41.6765,121678.0
2015-12-09 11:10:00,54.67,54.69,54.62,54.67,159159.0,41.6841,41.6994,41.646,41.6841,159159.0
2015-12-09 11:15:00,54.67,54.67,54.5,54.51,202137.0,41.6841,41.6841,41.5545,41.5621,202137.0
2015-12-09 11:20:00,54.51,54.55,54.47,54.51,97231.0,41.5621,41.5926,41.5316,41.5621,97231.0
2015-12-09 11:25:00,54.52,54.52,54.45,54.48,147970.0,41.5697,41.5697,41.5164,41.5392,147970.0
2015-12-09 11:30:00,54.49,54.52,54.38,54.4,190275.0,41.5469,41.5697,41.463,41.4783,190275.0
2015-12-09 11:35:00,54.39,54.46,54.36,54.46,144466.0,41.4706,41.524,41.4478,41.524,144466.0
2015-12-09 11:40:00,54.46,54.49,54.3,54.3,172430.0,41.524,41.5469,41.402,41.402,172430.0
2015-12-09 11:45:00,54.3,54.31,54.18,54.23,215724.0,41.402,41.4096,41.3105,41.3486,215724.0
2015-12-09 11:50:00,54.24,54.36,54.23,54.36,150676.0,41.3563,41.4478,41.3486,41.4478,150676.0
2015-12-09 11:55:00,54.36,54.36,54.24,54.31,160711.0,41.4478,41.4478,41.3563,41.4096,160711.0
2015-12-09 12:00:00,54.31,54.36,54.24,54.24,115761.0,41.4096,41.4478,41.3563,41.3563,115761.0
2015-12-09 12:05:00,54.24,54.3,54.22,54.3,110460.0,41.3563,41.402,41.341,41.402,110460.0
2015-12-09 12:10:00,54.29,54.31,54.18,54.2,170865.0,41.3944,41.4096,41.3105,41.3258,170865.0
2015-12-09 12:15:00,54.2,54.22,54.13,54.14,96611.0,41.3258,41.341,41.2724,41.28,96611.0
2015-12-09 12:20:00,54.13,54.14,54.04,54.13,174858.0,41.2724,41.28,41.2038,41.2724,174858.0
2015-12-09 12:25:00,54.13,54.13,54.01,54.06,206660.0,41.2724,41.2724,41.1809,41.219,206660.0
2015-12-09 12:30:00,54.06,54.07,53.97,54.0,232828.0,41.219,41.2266,41.1504,41.1733,232828.0
2015-12-09 12:35:00,54.0,54.0,53.88,53.9,199594.0,41.1733,41.1733,41.0818,41.097,199594.0
2015-12-09 12:40:00,53.9,53.95,53.82,53.94,191547.0,41.097,41.1351,41.036,41.1275,191547.0
2015-12-09 12:45:00,53.94,54.02,53.93,54.01,138449.0,41.1275,41.1885,41.1199,41.1809,138449.0
2015-12-09 12:50:00,54.0,54.02,53.88,53.88,148467.0,41.1733,41.1885,41.0818,41.0818,148467.0
2015-12-09 12:55:00,53.88,53.89,53.81,53.85,140736.0,41.0818,41.0894,41.0284,41.0589,140736.0
2015-12-09 13:00:00,53.85,53.98,53.81,53.88,154523.0,41.0589,41.158,41.0284,41.0818,154523.0
2015-12-09 13:05:00,53.87,53.94,53.71,53.91,254774.0,41.0741,41.1275,40.9521,41.1046,254774.0
2015-12-09 13:10:00,53.9,53.94,53.86,53.92,122049.0,41.097,41.1275,41.0665,41.1123,122049.0
2015-12-09 13:15:00,53.92,54.01,53.88,53.93,173540.0,41.1123,41.1809,41.0818,41.1199,173540.0
2015-12-09 13:20:00,53.93,53.97,53.89,53.96,130503.0,41.1199,41.1504,41.0894,41.1428,130503.0
2015-12-09 13:25:00,53.97,53.97,53.8,53.86,206365.0,41.1504,41.1504,41.0208,41.0665,206365.0
2015-12-09 13:30:00,53.87,53.88,53.74,53.86,167628.0,41.0741,41.0818,40.975,41.0665,167628.0
2015-12-09 13:35:00,53.86,53.97,53.83,53.93,188111.0,41.0665,41.1504,41.0436,41.1199,188111.0
2015-12-09 13:40:00,53.94,53.98,53.85,53.85,101787.0,41.1275,41.158,41.0589,41.0589,101787.0
2015-12-09 13:45:00,53.84,53.97,53.81,53.96,100551.0,41.0513,41.1504,41.0284,41.1428,100551.0
2015-12-09 13:50:00,53.97,54.07,53.96,54.05,134244.0,41.1504,41.2266,41.1428,41.2114,134244.0
2015-12-09 13:55:00,54.05,54.1,53.99,54.01,134966.0,41.2114,41.2495,41.1656,41.1809,134966.0
2015-12-09 14:00:00,54.01,54.05,53.96,54.03,127686.0,41.1809,41.2114,41.1428,41.1961,127686.0
2015-12-09 14:05:00,54.03,54.09,53.99,54.0,70684.0,41.1961,41.2419,41.1656,41.1733,70684.0
2015-12-09 14:10:00,54.01,54.12,54.0,54.11,109479.0,41.1809,41.2648,41.1733,41.2571,109479.0
2015-12-09 14:15:00,54.11,54.13,54.02,54.04,81061.0,41.2571,41.2724,41.1885,41.2038,81061.0
2015-12-09 14:20:00,54.04,54.05,53.97,53.97,142128.0,41.2038,41.2114,41.1504,41.1504,142128.0
2015-12-09 14:25:00,53.97,54.03,53.96,54.01,131329.0,41.1504,41.1961,41.1428,41.1809,131329.0
2015-12-09 14:30:00,54.01,54.06,53.97,53.97,120271.0,41.1809,41.219,41.1504,41.1504,120271.0
2015-12-09 14:35:00,53.97,54.03,53.93,54.01,168649.0,41.1504,41.1961,41.1199,41.1809,168649.0
2015-12-09 14:40:00,54.01,54.02,53.93,53.95,185762.0,41.1809,41.1885,41.1199,41.1351,185762.0
2015-12-09 14:45:00,53.95,53.95,53.84,53.89,131776.0,41.1351,41.1351,41.0513,41.0894,131776.0
2015-12-09 14:50:00,53.89,53.91,53.84,53.91,127787.0,41.0894,41.1046,41.0513,41.1046,127787.0
2015-12-09 14:55:00,53.91,53.93,53.85,53.87,169691.0,41.1046,41.1199,41.0589,41.0741,169691.0
2015-12-09 15:00:00,53.87,54.01,53.85,53.98,154881.0,41.0741,41.1809,41.0589,41.158,154881.0
2015-12-09 15:05:00,53.98,54.01,53.95,53.99,174482.0,41.158,41.1809,41.1351,41.1656,174482.0
2015-12-09 15:10:00,53.99,54.05,53.97,54.04,187991.0,41.1656,41.2114,41.1504,41.2038,187991.0
2015-12-09 15:15:00,54.04,54.06,53.98,54.02,259029.0,41.2038,41.219,41.158,41.1885,259029.0
2015-12-09 15:20:00,54.03,54.19,54.02,54.18,246098.0,41.1961,41.3181,41.1885,41.3105,246098.0
2015-12-09 15:25:00,54.19,54.24,54.15,54.17,328470.0,41.3181,41.3563,41.2876,41.3029,328470.0
2015-12-09 15:30:00,54.17,54.28,54.16,54.25,174412.0,41.3029,41.3868,41.2953,41.3639,174412.0
2015-12-09 15:35:00,54.26,54.31,54.18,54.21,268597.0,41.3715,41.4096,41.3105,41.3334,268597.0
2015-12-09 15:40:00,54.21,54.24,54.18,54.2,220211.0,41.3334,41.3563,41.3105,41.3258,220211.0
2015-12-09 15:45:00,54.19,54.21,54.08,54.11,337617.0,41.3181,41.3334,41.2343,41.2571,337617.0
2015-12-09 15:50:00,54.11,54.13,54.04,54.11,455078.0,41.2571,41.2724,41.2038,41.2571,455078.0
2015-12-09 15:55:00,54.11,54.19,54.09,54.13,689756.0,41.2571,41.3181,41.2419,41.2724,689756.0
2015-12-10 09:30:00,54.25,54.34,53.96,54.06,362164.0,41.3639,41.4325,41.1428,41.219,362164.0
2015-12-10 09:35:00,54.06,54.12,53.88,54.11,149907.0,41.219,41.2648,41.0818,41.2571,149907.0
2015-12-10 09:40:00,54.12,54.18,54.07,54.08,128507.0,41.2648,41.3105,41.2266,41.2343,128507.0
2015-12-10 09:45:00,54.08,54.26,54.08,54.16,129535.0,41.2343,41.3715,41.2343,41.2953,129535.0
2015-12-10 09:50:00,54.15,54.21,54.09,54.1,117105.0,41.2876,41.3334,41.2419,41.2495,117105.0
2015-12-10 09:55:00,54.1,54.13,54.01,54.08,98508.0,41.2495,41.2724,41.1809,41.2343,98508.0
2015-12-10 10:00:00,54.08,54.16,54.04,54.06,111548.0,41.2343,41.2953,41.2038,41.219,111548.0
2015-12-10 10:05:00,54.07,54.13,54.06,54.08,122100.0,41.2266,41.2724,41.219,41.2343,122100.0
2015-12-10 10:10:00,54.08,54.12,54.0,54.09,132200.0,41.2343,41.2648,41.1733,41.2419,132200.0
2015-12-10 10:15:00,54.09,54.16,54.05,54.12,132518.0,41.2419,41.2953,41.2114,41.2648,132518.0
2015-12-10 10:20:00,54.12,54.26,54.12,54.26,187897.0,41.2648,41.3715,41.2648,41.3715,187897.0
2015-12-10 10:25:00,54.26,54.35,54.26,54.28,114033.0,41.3715,41.4401,41.3715,41.3868,114033.0
2015-12-10 10:30:00,54.28,54.34,54.22,54.24,109215.0,41.3868,41.4325,41.341,41.3563,109215.0
2015-12-10 10:35:00,54.24,54.44,54.24,54.44,155157.0,41.3563,41.5087,41.3563,41.5087,155157.0
2015-12-10 10:40:00,54.44,54.57,54.4,54.55,217317.0,41.5087,41.6079,41.4783,41.5926,217317.0
2015-12-10 10:45:00,54.56,54.58,54.47,54.51,88855.0,41.6002,41.6155,41.5316,41.5621,88855.0
2015-12-10 10:50:00,54.52,54.52,54.44,54.47,115894.0,41.5697,41.5697,41.5087,41.5316,115894.0
2015-12-10 10:55:00,54.46,54.47,54.4,54.4,145373.0,41.524,41.5316,41.4783,41.4783,145373.0
2015-12-10 11:00:00,54.4,54.48,54.39,54.48,140975.0,41.4783,41.5392,41.4706,41.5392,140975.0
2015-12-10 11:05:00,54.49,54.5,54.42,54.44,122616.0,41.5469,41.5545,41.4935,41.5087,122616.0
2015-12-10 11:10:00,54.44,54.49,54.43,54.44,116990.0,41.5087,41.5469,41.5011,41.5087,116990.0
2015-12-10 11:15:00,54.44,54.55,54.43,54.54,109268.0,41.5087,41.5926,41.5011,41.585,109268.0
2015-12-10 11:20:00,54.53,54.63,54.52,54.58,124300.0,41.5774,41.6536,41.5697,41.6155,124300.0
2015-12-10 11:25:00,54.59,54.66,54.56,54.6,97533.0,41.6231,41.6765,41.6002,41.6307,97533.0
2015-12-10 11:30:00,54.6,54.6,54.48,54.5,109896.0,41.6307,41.6307,41.5392,41.5545,109896.0
2015-12-10 11:35:00,54.49,54.56,54.46,54.52,81654.0,41.5469,41.6002,41.524,41.5697,81654.0
2015-12-10 11:40:00,54.53,54.53,54.4,54.41,67224.0,41.5774,41.5774,41.4783,41.4859,67224.0
2015-12-10 11:45:00,54.41,54.52,54.38,54.5,122002.0,41.4859,41.5697,41.463,41.5545,122002.0
2015-12-10 11:50:00,54.49,54.51,54.39,54.4,84042.0,41.5469,41.5621,41.4706,41.4783,84042.0
2015-12-10 11:55:00,54.4,54.47,54.39,54.45,147311.0,41.4783,41.5316,41.4706,41.5164,147311.0
2015-12-10 12:00:00,54.45,54.51,54.42,54.5,95435.0,41.5164,41.5621,41.4935,41.5545,95435.0
2015-12-10 12:05:00,54.5,54.52,54.44,54.44,77212.0,41.5545,41.5697,41.5087,41.5087,77212.0
2015-12-10 12:10:00,54.43,54.44,54.35,54.36,79819.0,41.5011,41.5087,41.4401,41.4478,79819.0
2015-12-10 12:15:00,54.37,54.42,54.34,54.37,69934.0,41.4554,41.4935,41.4325,41.4554,69934.0
2015-12-10 12:20:00,54.37,54.44,54.35,54.43,84443.0,41.4554,41.5087,41.4401,41.5011,84443.0
2015-12-10 12:25:00,54.43,54.5,54.43,54.47,59913.0,41.5011,41.5545,41.5011,41.5316,59913.0
2015-12-10 12:30:00,54.48,54.51,54.39,54.43,83976.0,41.5392,41.5621,41.4706,41.5011,83976.0
2015-12-10 12:35:00,54.44,54.51,54.41,54.45,100558.0,41.5087,41.5621,41.4859,41.5164,100558.0
2015-12-10 12:40:00,54.44,54.54,54.42,54.54,63169.0,41.5087,41.585,41.4935,41.585,63169.0
2015-12-10 12:45:00,54.53,54.57,54.49,54.55,73500.0,41.5774,41.6079,41.5469,41.5926,73500.0
2015-12-10 12:50:00,54.56,54.63,54.5,54.61,88573.0,41.6002,41.6536,41.5545,41.6384,88573.0
2015-12-10 12:55:00,54.62,54.72,54.61,54.71,134717.0,41.646,41.7222,41.6384,41.7146,134717.0
2015-12-10 13:00:00,54.71,54.71,54.62,54.64,67856.0,41.7146,41.7146,41.646,41.6612,67856.0
2015-12-10 13:05:00,54.64,54.64,54.58,54.62,67320.0,41.6612,41.6612,41.6155,41.646,67320.0
2015-12-10 13:10:00,54.62,54.64,54.54,54.63,66240.0,41.646,41.6612,41.585,41.6536,66240.0
2015-12-10 13:15:00,54.63,54.64,54.59,54.63,56828.0,41.6536,41.6612,41.6231,41.6536,56828.0
2015-12-10 13:20:00,54.63,54.69,54.62,54.62,116092.0,41.6536,41.6994,41.646,41.646,116092.0
2015-12-10 13:25:00,54.62,54.65,54.6,54.63,58420.0,41.646,41.6689,41.6307,41.6536,58420.0
2015-12-10 13:30:00,54.63,54.72,54.63,54.65,77383.0,41.6536,41.7222,41.6536,41.6689,77383.0
2015-12-10 13:35:00,54.66,54.73,54.64,54.71,91154.0,41.6765,41.7299,41.6612,41.7146,91154.0
2015-12-10 13:40:00,54.71,54.71,54.64,54.69,76987.0,41.7146,41.7146,41.6612,41.6994,76987.0
2015-12-10 13:45:00,54.68,54.7,54.63,54.69,106953.0,41.6917,41.707,41.6536,41.6994,106953.0
2015-12-10 13:50:00,54.69,54.71,54.63,54.67,96432.0,41.6994,41.7146,41.6536,41.6841,96432.0
2015-12-10 13:55:00,54.67,54.71,54.65,54.67,82159.0,41.6841,41.7146,41.6689,41.6841,82159.0
2015-12-10 14:00:00,54.66,54.73,54.65,54.71,86658.0,41.6765,41.7299,41.6689,41.7146,86658.0
2015-12-10 14:05:00,54.72,54.75,54.69,54.73,83128.0,41.7222,41.7451,41.6994,41.7299,83128.0
2015-12-10 14:10:00,54.73,54.74,54.66,54.7,84132.0,41.7299,41.7375,41.6765,41.707,84132.0
2015-12-10 14:15:00,54.71,54.78,54.71,54.76,102287.0,41.7146,41.768,41.7146,41.7527,102287.0
2015-12-10 14:20:00,54.77,54.83,54.77,54.82,84945.0,41.7604,41.8061,41.7604,41.7985,84945.0
2015-12-10 14:25:00,54.83,54.95,54.82,54.94,200909.0,41.8061,41.8976,41.7985,41.89,200909.0
2015-12-10 14:30:00,54.94,54.95,54.89,54.91,139596.0,41.89,41.8976,41.8519,41.8671,139596.0
2015-12-10 14:35:00,54.91,54.93,54.86,54.91,150184.0,41.8671,41.8824,41.829,41.8671,150184.0
2015-12-10 14:40:00,54.91,54.99,54.91,54.92,371284.0,41.8671,41.9281,41.8671,41.8747,371284.0
2015-12-10 14:45:00,54.93,54.93,54.85,54.87,240860.0,41.8824,41.8824,41.8214,41.8366,240860.0
2015-12-10 14:50:00,54.87,54.87,54.79,54.82,116704.0,41.8366,41.8366,41.7756,41.7985,116704.0
2015-12-10 14:55:00,54.82,54.83,54.79,54.8,100021.0,41.7985,41.8061,41.7756,41.7832,100021.0
2015-12-10 15:00:00,54.8,54.84,54.74,54.75,126543.0,41.7832,41.8137,41.7375,41.7451,126543.0
2015-12-10 15:05:00,54.74,54.74,54.66,54.66,121309.0,41.7375,41.7375,41.6765,41.6765,121309.0
2015-12-10 15:10:00,54.66,54.7,54.6,54.6,134634.0,41.6765,41.707,41.6307,41.6307,134634.0
2015-12-10 15:15:00,54.61,54.66,54.53,54.54,177644.0,41.6384,41.6765,41.5774,41.585,177644.0
2015-12-10 15:20:00,54.55,54.58,54.5,54.55,116166.0,41.5926,41.6155,41.5545,41.5926,116166.0
2015-12-10 15:25:00,54.54,54.6,54.5,54.6,170467.0,41.585,41.6307,41.5545,41.6307,170467.0
2015-12-10 15:30:00,54.59,54.6,54.5,54.57,152863.0,41.6231,41.6307,41.5545,41.6079,152863.0
2015-12-10 15:35:00,54.57,54.57,54.52,54.55,157654.0,41.6079,41.6079,41.5697,41.5926,157654.0
2015-12-10 15:40:00,54.55,54.65,54.55,54.6,455096.0,41.5926,41.6689,41.5926,41.6307,455096.0
2015-12-10 15:45:00,54.59,54.62,54.46,54.49,388463.0,41.6231,41.646,41.524,41.5469,388463.0
2015-12-10 15:50:00,54.49,54.5,54.39,54.39,257631.0,41.5469,41.5545,41.4706,41.4706,257631.0
2015-12-10 15:55:00,54.4,54.4,54.32,54.34,936290.0,41.4783,41.4783,41.4173,41.4325,936290.0
2015-12-11 09:30:00,53.45,53.62,53.36,53.58,572842.0,40.7539,40.8835,40.6853,40.853,572842.0
2015-12-11 09:35:00,53.58,53.66,53.45,53.6,217590.0,40.853,40.914,40.7539,40.8683,217590.0
2015-12-11 09:40:00,53.6,53.75,53.59,53.69,225085.0,40.8683,40.9826,40.8607,40.9369,225085.0
2015-12-11 09:45:00,53.69,53.69,53.54,53.56,176883.0,40.9369,40.9369,40.8225,40.8378,176883.0
2015-12-11 09:50:00,53.56,53.59,53.48,53.57,262739.0,40.8378,40.8607,40.7768,40.8454,262739.0
2015-12-11 09:55:00,53.57,53.63,53.55,53.58,220487.0,40.8454,40.8911,40.8302,40.853,220487.0
2015-12-11 10:00:00,53.58,53.78,53.53,53.77,200035.0,40.853,41.0055,40.8149,40.9979,200035.0
2015-12-11 10:05:00,53.77,53.84,53.64,53.65,300366.0,40.9979,41.0513,40.8988,40.9064,300366.0
2015-12-11 10:10:00,53.64,53.79,53.64,53.78,226682.0,40.8988,41.0131,40.8988,41.0055,226682.0
2015-12-11 10:15:00,53.78,53.81,53.68,53.75,236245.0,41.0055,41.0284,40.9293,40.9826,236245.0
2015-12-11 10:20:00,53.74,53.76,53.66,53.76,115894.0,40.975,40.9903,40.914,40.9903,115894.0
2015-12-11 10:25:00,53.75,53.85,53.71,53.84,187693.0,40.9826,41.0589,40.9521,41.0513,187693.0
2015-12-11 10:30:00,53.84,53.94,53.78,53.79,208227.0,41.0513,41.1275,41.0055,41.0131,208227.0
2015-12-11 10:35:00,53.79,53.82,53.69,53.69,220105.0,41.0131,41.036,40.9369,40.9369,220105.0
2015-12-11 10:40:00,53.7,53.76,53.69,53.7,154784.0,40.9445,40.9903,40.9369,40.9445,154784.0
2015-12-11 10:45:00,53.69,53.71,53.6,53.61,299452.0,40.9369,40.9521,40.8683,40.8759,299452.0
2015-12-11 10:50:00,53.61,53.65,53.56,53.65,179996.0,40.8759,40.9064,40.8378,40.9064,179996.0
2015-12-11 10:55:00,53.65,53.65,53.48,53.5,184055.0,40.9064,40.9064,40.7768,40.792,184055.0
2015-12-11 11:00:00,53.5,53.59,53.47,53.48,161799.0,40.792,40.8607,40.7692,40.7768,161799.0
2015-12-11 11:05:00,53.48,53.62,53.46,53.56,128104.0,40.7768,40.8835,40.7615,40.8378,128104.0
2015-12-11 11:10:00,53.55,53.58,53.5,53.56,278871.0,40.8302,40.853,40.792,40.8378,278871.0
2015-12-11 11:15:00,53.57,53.66,53.5,53.64,146979.0,40.8454,40.914,40.792,40.8988,146979.0
2015-12-11 11:20:00,53.64,53.66,53.59,53.59,172139.0,40.8988,40.914,40.8607,40.8607,172139.0
2015-12-11 11:25:00,53.6,53.61,53.51,53.57,119538.0,40.8683,40.8759,40.7997,40.8454,119538.0
2015-12-11 11:30:00,53.57,53.58,53.5,53.5,144005.0,40.8454,40.853,40.792,40.792,144005.0
2015-12-11 11:35:00,53.5,53.56,53.43,53.51,235054.0,40.792,40.8378,40.7387,40.7997,235054.0
2015-12-11 11:40:00,53.51,53.65,53.5,53.64,99223.0,40.7997,40.9064,40.792,40.8988,99223.0
2015-12-11 11:45:00,53.65,53.65,53.58,53.59,102498.0,40.9064,40.9064,40.853,40.8607,102498.0
2015-12-11 11:50:00,53.59,53.65,53.57,53.63,138681.0,40.8607,40.9064,40.8454,40.8911,138681.0
2015-12-11 11:55:00,53.63,53.63,53.49,53.5,83818.0,40.8911,40.8911,40.7844,40.792,83818.0
2015-12-11 12:00:00,53.5,53.53,53.42,53.48,106738.0,40.792,40.8149,40.731,40.7768,106738.0
2015-12-11 12:05:00,53.48,53.5,53.4,53.41,106149.0,40.7768,40.792,40.7158,40.7234,106149.0
2015-12-11 12:10:00,53.41,53.49,53.39,53.44,135881.0,40.7234,40.7844,40.7082,40.7463,135881.0
2015-12-11 12:15:00,53.44,53.44,53.36,53.41,145784.0,40.7463,40.7463,40.6853,40.7234,145784.0
2015-12-11 12:20:00,53.42,53.48,53.38,53.42,132297.0,40.731,40.7768,40.7005,40.731,132297.0
2015-12-11 12:25:00,53.42,53.44,53.35,53.42,115131.0,40.731,40.7463,40.6777,40.731,115131.0
2015-12-11 12:30:00,53.42,53.46,53.36,53.46,91817.0,40.731,40.7615,40.6853,40.7615,91817.0
2015-12-11 12:35:00,53.46,53.49,53.43,53.43,171218.0,40.7615,40.7844,40.7387,40.7387,171218.0
2015-12-11 12:40:00,53.42,53.44,53.37,53.44,104355.0,40.731,40.7463,40.6929,40.7463,104355.0
2015-12-11 12:45:00,53.44,53.48,53.39,53.39,97362.0,40.7463,40.7768,40.7082,40.7082,97362.0
2015-12-11 12:50:00,53.4,53.4,53.32,53.39,135852.0,40.7158,40.7158,40.6548,40.7082,135852.0
2015-12-11 12:55:00,53.39,53.44,53.39,53.44,86287.0,40.7082,40.7463,40.7082,40.7463,86287.0
2015-12-11 13:00:00,53.43,53.52,53.4,53.51,115281.0,40.7387,40.8073,40.7158,40.7997,115281.0
2015-12-11 13:05:00,53.51,53.54,53.49,53.53,125871.0,40.7997,40.8225,40.7844,40.8149,125871.0
2015-12-11 13:10:00,53.52,53.55,53.5,53.53,76646.0,40.8073,40.8302,40.792,40.8149,76646.0
2015-12-11 13:15:00,53.54,53.58,53.49,53.56,98939.0,40.8225,40.853,40.7844,40.8378,98939.0
2015-12-11 13:20:00,53.56,53.56,53.45,53.46,106618.0,40.8378,40.8378,40.7539,40.7615,106618.0
2015-12-11 13:25:00,53.46,53.5,53.38,53.39,97635.0,40.7615,40.792,40.7005,40.7082,97635.0
2015-12-11 13:30:00,53.38,53.46,53.35,53.38,124437.0,40.7005,40.7615,40.6777,40.7005,124437.0
2015-12-11 13:35:00,53.38,53.44,53.38,53.44,77738.0,40.7005,40.7463,40.7005,40.7463,77738.0
2015-12-11 13:40:00,53.44,53.49,53.4,53.45,156344.0,40.7463,40.7844,40.7158,40.7539,156344.0
2015-12-11 13:45:00,53.45,53.51,53.41,53.43,170905.0,40.7539,40.7997,40.7234,40.7387,170905.0
2015-12-11 13:50:00,53.44,53.53,53.43,53.48,129898.0,40.7463,40.8149,40.7387,40.7768,129898.0
2015-12-11 13:55:00,53.47,53.5,53.4,53.42,111950.0,40.7692,40.792,40.7158,40.731,111950.0
2015-12-11 14:00:00,53.42,53.46,53.39,53.4,160172.0,40.731,40.7615,40.7082,40.7158,160172.0
2015-12-11 14:05:00,53.39,53.43,53.38,53.41,100195.0,40.7082,40.7387,40.7005,40.7234,100195.0
2015-12-11 14:10:00,53.41,53.45,53.4,53.42,128069.0,40.7234,40.7539,40.7158,40.731,128069.0
2015-12-11 14:15:00,53.43,53.56,53.42,53.53,195521.0,40.7387,40.8378,40.731,40.8149,195521.0
2015-12-11 14:20:00,53.53,53.54,53.43,53.45,261420.0,40.8149,40.8225,40.7387,40.7539,261420.0
2015-12-11 14:25:00,53.46,53.46,53.36,53.44,323557.0,40.7615,40.7615,40.6853,40.7463,323557.0
2015-12-11 14:30:00,53.44,53.51,53.39,53.5,152681.0,40.7463,40.7997,40.7082,40.792,152681.0
2015-12-11 14:35:00,53.5,53.59,53.48,53.57,132018.0,40.792,40.8607,40.7768,40.8454,132018.0
2015-12-11 14:40:00,53.56,53.57,53.48,53.54,118317.0,40.8378,40.8454,40.7768,40.8225,118317.0
2015-12-11 14:45:00,53.54,53.54,53.48,53.49,128943.0,40.8225,40.8225,40.7768,40.7844,128943.0
2015-12-11 14:50:00,53.48,53.55,53.45,53.53,138385.0,40.7768,40.8302,40.7539,40.8149,138385.0
2015-12-11 14:55:00,53.52,53.53,53.47,53.47,110040.0,40.8073,40.8149,40.7692,40.7692,110040.0
2015-12-11 15:00:00,53.48,53.52,53.44,53.44,139566.0,40.7768,40.8073,40.7463,40.7463,139566.0
2015-12-11 15:05:00,53.44,53.45,53.33,53.33,187131.0,40.7463,40.7539,40.6624,40.6624,187131.0
2015-12-11 15:10:00,53.33,53.38,53.27,53.28,190560.0,40.6624,40.7005,40.6167,40.6243,190560.0
2015-12-11 15:15:00,53.28,53.32,53.18,53.19,271379.0,40.6243,40.6548,40.548,40.5557,271379.0
2015-12-11 15:20:00,53.18,53.21,53.11,53.11,200583.0,40.548,40.5709,40.4947,40.4947,200583.0
2015-12-11 15:25:00,53.11,53.21,52.99,53.19,572112.0,40.4947,40.5709,40.4032,40.5557,572112.0
2015-12-11 15:30:00,53.19,53.26,53.13,53.22,254341.0,40.5557,40.609,40.5099,40.5785,254341.0
2015-12-11 15:35:00,53.25,53.38,53.22,53.25,316668.0,40.6014,40.7005,40.5785,40.6014,316668.0
2015-12-11 15:40:00,53.26,53.31,53.19,53.22,385497.0,40.609,40.6472,40.5557,40.5785,385497.0
2015-12-11 15:45:00,53.22,53.33,53.22,53.33,352334.0,40.5785,40.6624,40.5785,40.6624,352334.0
2015-12-11 15:50:00,53.33,53.35,53.23,53.24,254051.0,40.6624,40.6777,40.5862,40.5938,254051.0
2015-12-11 15:55:00,53.25,53.35,53.21,53.32,749847.0,40.6014,40.6777,40.5709,40.6548,749847.0
2015-12-14 09:30:00,53.32,53.5,53.29,53.44,546897.0,40.6548,40.792,40.6319,40.7463,546897.0
2015-12-14 09:35:00,53.45,53.57,53.23,53.28,471073.0,40.7539,40.8454,40.5862,40.6243,471073.0
2015-12-14 09:40:00,53.27,53.28,53.0,53.01,331550.0,40.6167,40.6243,40.4108,40.4184,331550.0
2015-12-14 09:45:00,53.02,53.21,53.02,53.15,216503.0,40.426,40.5709,40.426,40.5252,216503.0
2015-12-14 09:50:00,53.15,53.23,53.09,53.12,207595.0,40.5252,40.5862,40.4794,40.5023,207595.0
2015-12-14 09:55:00,53.13,53.13,52.92,52.94,219036.0,40.5099,40.5099,40.3498,40.365,219036.0
2015-12-14 10:00:00,52.94,53.1,52.93,53.03,267567.0,40.365,40.487,40.3574,40.4337,267567.0
2015-12-14 10:05:00,53.04,53.26,53.03,53.18,234290.0,40.4413,40.609,40.4337,40.548,234290.0
2015-12-14 10:10:00,53.17,53.2,52.82,52.99,529622.0,40.5404,40.5633,40.2736,40.4032,529622.0
2015-12-14 10:15:00,52.99,53.57,52.97,53.14,591608.0,40.4032,40.8454,40.3879,40.5175,591608.0
2015-12-14 10:20:00,53.13,53.17,53.04,53.1,170115.0,40.5099,40.5404,40.4413,40.487,170115.0
2015-12-14 10:25:00,53.09,53.09,52.91,52.95,247930.0,40.4794,40.4794,40.3422,40.3727,247930.0
2015-12-14 10:30:00,52.96,53.15,52.95,53.12,250906.0,40.3803,40.5252,40.3727,40.5023,250906.0
2015-12-14 10:35:00,53.12,53.2,53.08,53.16,139723.0,40.5023,40.5633,40.4718,40.5328,139723.0
2015-12-14 10:40:00,53.16,53.22,53.09,53.18,194411.0,40.5328,40.5785,40.4794,40.548,194411.0
2015-12-14 10:45:00,53.18,53.18,53.03,53.03,169687.0,40.548,40.548,40.4337,40.4337,169687.0
2015-12-14 10:50:00,53.04,53.04,52.9,52.92,175612.0,40.4413,40.4413,40.3345,40.3498,175612.0
2015-12-14 10:55:00,52.92,53.06,52.92,53.03,131402.0,40.3498,40.4565,40.3498,40.4337,131402.0
2015-12-14 11:00:00,53.03,53.05,52.9,52.98,120561.0,40.4337,40.4489,40.3345,40.3955,120561.0
2015-12-14 11:05:00,52.97,53.0,52.86,52.87,146215.0,40.3879,40.4108,40.304,40.3117,146215.0
2015-12-14 11:10:00,52.86,52.93,52.8,52.87,280934.0,40.304,40.3574,40.2583,40.3117,280934.0
2015-12-14 11:15:00,52.88,52.91,52.75,52.8,226897.0,40.3193,40.3422,40.2202,40.2583,226897.0
2015-12-14 11:20:00,52.81,52.96,52.81,52.92,120827.0,40.2659,40.3803,40.2659,40.3498,120827.0
2015-12-14 11:25:00,52.91,52.94,52.86,52.92,119808.0,40.3422,40.365,40.304,40.3498,119808.0
2015-12-14 11:30:00,52.92,52.95,52.84,52.94,148230.0,40.3498,40.3727,40.2888,40.365,148230.0
2015-12-14 11:35:00,52.94,52.96,52.81,52.91,152398.0,40.365,40.3803,40.2659,40.3422,152398.0
2015-12-14 11:40:00,52.92,53.03,52.86,53.0,140254.0,40.3498,40.4337,40.304,40.4108,140254.0
2015-12-14 11:45:00,53.0,53.05,52.93,52.97,168757.0,40.4108,40.4489,40.3574,40.3879,168757.0
2015-12-14 11:50:00,52.97,53.09,52.95,53.08,125805.0,40.3879,40.4794,40.3727,40.4718,125805.0
2015-12-14 11:55:00,53.08,53.12,53.01,53.05,284652.0,40.4718,40.5023,40.4184,40.4489,284652.0
2015-12-14 12:00:00,53.06,53.13,53.05,53.11,125788.0,40.4565,40.5099,40.4489,40.4947,125788.0
2015-12-14 12:05:00,53.11,53.33,53.11,53.32,168878.0,40.4947,40.6624,40.4947,40.6548,168878.0
2015-12-14 12:10:00,53.33,53.37,53.25,53.28,143444.0,40.6624,40.6929,40.6014,40.6243,143444.0
2015-12-14 12:15:00,53.28,53.39,53.26,53.37,181940.0,40.6243,40.7082,40.609,40.6929,181940.0
2015-12-14 12:20:00,53.38,53.38,53.25,53.34,168987.0,40.7005,40.7005,40.6014,40.67,168987.0
2015-12-14 12:25:00,53.36,53.38,53.27,53.32,466138.0,40.6853,40.7005,40.6167,40.6548,466138.0
2015-12-14 12:30:00,53.32,53.35,53.2,53.23,318232.0,40.6548,40.6777,40.5633,40.5862,318232.0
2015-12-14 12:35:00,53.22,53.24,53.1,53.11,182415.0,40.5785,40.5938,40.487,40.4947,182415.0
2015-12-14 12:40:00,53.11,53.12,53.02,53.02,166175.0,40.4947,40.5023,40.426,40.426,166175.0
2015-12-14 12:45:00,53.03,53.14,53.01,53.05,205692.0,40.4337,40.5175,40.4184,40.4489,205692.0
2015-12-14 12:50:00,53.05,53.19,53.05,53.16,196912.0,40.4489,40.5557,40.4489,40.5328,196912.0
2015-12-14 12:55:00,53.16,53.28,53.12,53.25,415734.0,40.5328,40.6243,40.5023,40.6014,415734.0
2015-12-14 13:00:00,53.26,53.3,53.19,53.23,175499.0,40.609,40.6395,40.5557,40.5862,175499.0
2015-12-14 13:05:00,53.22,53.26,53.16,53.17,129156.0,40.5785,40.609,40.5328,40.5404,129156.0
2015-12-14 13:10:00,53.16,53.19,53.07,53.08,119460.0,40.5328,40.5557,40.4642,40.4718,119460.0
2015-12-14 13:15:00,53.08,53.09,53.02,53.03,150091.0,40.4718,40.4794,40.426,40.4337,150091.0
2015-12-14 13:20:00,53.02,53.06,52.99,52.99,151547.0,40.426,40.4565,40.4032,40.4032,151547.0
2015-12-14 13:25:00,53.0,53.06,52.96,53.05,105994.0,40.4108,40.4565,40.3803,40.4489,105994.0
2015-12-14 13:30:00,53.06,53.11,53.02,53.06,139506.0,40.4565,40.4947,40.426,40.4565,139506.0
2015-12-14 13:35:00,53.06,53.07,52.97,53.0,162152.0,40.4565,40.4642,40.3879,40.4108,162152.0
2015-12-14 13:40:00,53.0,53.03,52.94,52.98,135644.0,40.4108,40.4337,40.365,40.3955,135644.0
2015-12-14 13:45:00,52.97,53.02,52.94,53.01,126498.0,40.3879,40.426,40.365,40.4184,126498.0
2015-12-14 13:50:00,53.01,53.04,52.97,53.01,136286.0,40.4184,40.4413,40.3879,40.4184,136286.0
2015-12-14 13:55:00,53.02,53.04,52.96,53.02,184406.0,40.426,40.4413,40.3803,40.426,184406.0
2015-12-14 14:00:00,53.03,53.04,52.93,52.98,158688.0,40.4337,40.4413,40.3574,40.3955,158688.0
2015-12-14 14:05:00,52.98,53.04,52.96,53.01,221000.0,40.3955,40.4413,40.3803,40.4184,221000.0
2015-12-14 14:10:00,53.01,53.11,53.0,53.0,242272.0,40.4184,40.4947,40.4108,40.4108,242272.0
2015-12-14 14:15:00,53.0,53.07,52.97,53.07,171557.0,40.4108,40.4642,40.3879,40.4642,171557.0
2015-12-14 14:20:00,53.06,53.07,53.0,53.0,123475.0,40.4565,40.4642,40.4108,40.4108,123475.0
2015-12-14 14:25:00,53.0,53.01,52.96,52.97,165719.0,40.4108,40.4184,40.3803,40.3879,165719.0
2015-12-14 14:30:00,52.97,52.97,52.9,52.93,192939.0,40.3879,40.3879,40.3345,40.3574,192939.0
2015-12-14 14:35:00,52.92,52.97,52.92,52.96,110478.0,40.3498,40.3879,40.3498,40.3803,110478.0
2015-12-14 14:40:00,52.97,53.04,52.96,52.97,254635.0,40.3879,40.4413,40.3803,40.3879,254635.0
2015-12-14 14:45:00,52.97,53.08,52.95,53.08,189030.0,40.3879,40.4718,40.3727,40.4718,189030.0
2015-12-14 14:50:00,53.08,53.15,53.06,53.11,243057.0,40.4718,40.5252,40.4565,40.4947,243057.0
2015-12-14 14:55:00,53.11,53.12,53.05,53.05,235458.0,40.4947,40.5023,40.4489,40.4489,235458.0
2015-12-14 15:00:00,53.05,53.06,52.98,53.0,231621.0,40.4489,40.4565,40.3955,40.4108,231621.0
2015-12-14 15:05:00,53.0,53.03,52.88,52.92,283675.0,40.4108,40.4337,40.3193,40.3498,283675.0
2015-12-14 15:10:00,52.91,52.98,52.88,52.94,219312.0,40.3422,40.3955,40.3193,40.365,219312.0
2015-12-14 15:15:00,52.94,53.03,52.9,53.01,212144.0,40.365,40.4337,40.3345,40.4184,212144.0
2015-12-14 15:20:00,53.01,53.04,52.98,53.02,264616.0,40.4184,40.4413,40.3955,40.426,264616.0
2015-12-14 15:25:00,53.02,53.1,53.01,53.05,173468.0,40.426,40.487,40.4184,40.4489,173468.0
2015-12-14 15:30:00,53.05,53.11,53.01,53.07,202960.0,40.4489,40.4947,40.4184,40.4642,202960.0
2015-12-14 15:35:00,53.07,53.13,53.01,53.05,316409.0,40.4642,40.5099,40.4184,40.4489,316409.0
2015-12-14 15:40:00,53.06,53.1,53.0,53.03,294594.0,40.4565,40.487,40.4108,40.4337,294594.0
2015-12-14 15:45:00,53.03,53.19,53.03,53.18,545434.0,40.4337,40.5557,40.4337,40.548,545434.0
2015-12-14 15:50:00,53.19,53.28,53.13,53.28,501143.0,40.5557,40.6243,40.5099,40.6243,501143.0
2015-12-14 15:55:00,53.28,53.29,53.17,53.21,1607966.0,40.6243,40.6319,40.5404,40.5709,1607966.0
2015-12-15 09:30:00,53.83,54.25,53.79,53.96,741789.0,41.0436,41.3639,41.0131,41.1428,741789.0
2015-12-15 09:35:00,53.96,54.1,53.92,54.1,360425.0,41.1428,41.2495,41.1123,41.2495,360425.0
2015-12-15 09:40:00,54.1,54.15,54.03,54.07,294417.0,41.2495,41.2876,41.1961,41.2266,294417.0
2015-12-15 09:45:00,54.07,54.23,54.06,54.2,255903.0,41.2266,41.3486,41.219,41.3258,255903.0
2015-12-15 09:50:00,54.2,54.24,54.06,54.06,268481.0,41.3258,41.3563,41.219,41.219,268481.0
2015-12-15 09:55:00,54.06,54.11,54.03,54.05,182289.0,41.219,41.2571,41.1961,41.2114,182289.0
2015-12-15 10:00:00,54.05,54.08,54.01,54.02,259928.0,41.2114,41.2343,41.1809,41.1885,259928.0
2015-12-15 10:05:00,54.02,54.04,53.92,53.94,270330.0,41.1885,41.2038,41.1123,41.1275,270330.0
2015-12-15 10:10:00,53.94,54.07,53.94,54.05,259747.0,41.1275,41.2266,41.1275,41.2114,259747.0
2015-12-15 10:15:00,54.05,54.06,53.97,53.98,140986.0,41.2114,41.219,41.1504,41.158,140986.0
2015-12-15 10:20:00,53.98,54.01,53.93,53.98,283027.0,41.158,41.1809,41.1199,41.158,283027.0
2015-12-15 10:25:00,53.98,54.04,53.97,54.0,208974.0,41.158,41.2038,41.1504,41.1733,208974.0
2015-12-15 10:30:00,54.0,54.0,53.92,53.92,144788.0,41.1733,41.1733,41.1123,41.1123,144788.0
2015-12-15 10:35:00,53.91,54.01,53.88,54.01,218697.0,41.1046,41.1809,41.0818,41.1809,218697.0
2015-12-15 10:40:00,54.01,54.11,54.0,54.07,194792.0,41.1809,41.2571,41.1733,41.2266,194792.0
2015-12-15 10:45:00,54.08,54.31,54.07,54.26,280134.0,41.2343,41.4096,41.2266,41.3715,280134.0
2015-12-15 10:50:00,54.26,54.29,54.22,54.28,107685.0,41.3715,41.3944,41.341,41.3868,107685.0
2015-12-15 10:55:00,54.27,54.27,54.17,54.18,143700.0,41.3791,41.3791,41.3029,41.3105,143700.0
2015-12-15 11:00:00,54.19,54.23,54.16,54.22,142605.0,41.3181,41.3486,41.2953,41.341,142605.0
2015-12-15 11:05:00,54.22,54.33,54.21,54.33,133567.0,41.341,41.4249,41.3334,41.4249,133567.0
2015-12-15 11:10:00,54.33,54.36,54.28,54.33,102486.0,41.4249,41.4478,41.3868,41.4249,102486.0
2015-12-15 11:15:00,54.32,54.38,54.29,54.33,88717.0,41.4173,41.463,41.3944,41.4249,88717.0
2015-12-15 11:20:00,54.33,54.43,54.3,54.43,150705.0,41.4249,41.5011,41.402,41.5011,150705.0
2015-12-15 11:25:00,54.42,54.5,54.39,54.48,161082.0,41.4935,41.5545,41.4706,41.5392,161082.0
2015-12-15 11:30:00,54.48,54.57,54.38,54.44,237373.0,41.5392,41.6079,41.463,41.5087,237373.0
2015-12-15 11:35:00,54.44,54.47,54.39,54.44,80846.0,41.5087,41.5316,41.4706,41.5087,80846.0
2015-12-15 11:40:00,54.43,54.5,54.31,54.34,210991.0,41.5011,41.5545,41.4096,41.4325,210991.0
2015-12-15 11:45:00,54.33,54.38,54.3,54.31,145497.0,41.4249,41.463,41.402,41.4096,145497.0
2015-12-15 11:50:00,54.31,54.42,54.3,54.42,133968.0,41.4096,41.4935,41.402,41.4935,133968.0
2015-12-15 11:55:00,54.42,54.53,54.4,54.51,137155.0,41.4935,41.5774,41.4783,41.5621,137155.0
2015-12-15 12:00:00,54.5,54.6,54.48,54.54,135541.0,41.5545,41.6307,41.5392,41.585,135541.0
2015-12-15 12:05:00,54.54,54.64,54.51,54.57,118604.0,41.585,41.6612,41.5621,41.6079,118604.0
2015-12-15 12:10:00,54.57,54.58,54.5,54.53,135158.0,41.6079,41.6155,41.5545,41.5774,135158.0
2015-12-15 12:15:00,54.53,54.58,54.51,54.54,114456.0,41.5774,41.6155,41.5621,41.585,114456.0
2015-12-15 12:20:00,54.54,54.64,54.51,54.53,203886.0,41.585,41.6612,41.5621,41.5774,203886.0
2015-12-15 12:25:00,54.52,54.6,54.49,54.59,107203.0,41.5697,41.6307,41.5469,41.6231,107203.0
2015-12-15 12:30:00,54.59,54.79,54.58,54.76,211048.0,41.6231,41.7756,41.6155,41.7527,211048.0
2015-12-15 12:35:00,54.77,54.88,54.76,54.78,210924.0,41.7604,41.8442,41.7527,41.768,210924.0
2015-12-15 12:40:00,54.78,54.8,54.71,54.73,111054.0,41.768,41.7832,41.7146,41.7299,111054.0
2015-12-15 12:45:00,54.73,54.8,54.73,54.76,88411.0,41.7299,41.7832,41.7299,41.7527,88411.0
2015-12-15 12:50:00,54.76,54.78,54.69,54.74,169663.0,41.7527,41.768,41.6994,41.7375,169663.0
2015-12-15 12:55:00,54.74,54.9,54.74,54.87,244454.0,41.7375,41.8595,41.7375,41.8366,244454.0
2015-12-15 13:00:00,54.88,54.95,54.73,54.79,167250.0,41.8442,41.8976,41.7299,41.7756,167250.0
2015-12-15 13:05:00,54.79,54.83,54.76,54.76,88865.0,41.7756,41.8061,41.7527,41.7527,88865.0
2015-12-15 13:10:00,54.77,54.81,54.71,54.79,152010.0,41.7604,41.7909,41.7146,41.7756,152010.0
2015-12-15 13:15:00,54.8,54.84,54.72,54.73,153043.0,41.7832,41.8137,41.7222,41.7299,153043.0
2015-12-15 13:20:00,54.74,54.77,54.66,54.71,202391.0,41.7375,41.7604,41.6765,41.7146,202391.0
2015-12-15 13:25:00,54.71,54.73,54.65,54.71,121197.0,41.7146,41.7299,41.6689,41.7146,121197.0
2015-12-15 13:30:00,54.7,54.72,54.65,54.69,117009.0,41.707,41.7222,41.6689,41.6994,117009.0
2015-12-15 13:35:00,54.69,54.8,54.68,54.76,73880.0,41.6994,41.7832,41.6917,41.7527,73880.0
2015-12-15 13:40:00,54.76,54.79,54.7,54.73,72849.0,41.7527,41.7756,41.707,41.7299,72849.0
2015-12-15 13:45:00,54.73,54.8,54.72,54.76,109554.0,41.7299,41.7832,41.7222,41.7527,109554.0
2015-12-15 13:50:00,54.76,54.86,54.75,54.85,152681.0,41.7527,41.829,41.7451,41.8214,152681.0
2015-12-15 13:55:00,54.86,54.94,54.84,54.9,162383.0,41.829,41.89,41.8137,41.8595,162383.0
2015-12-15 14:00:00,54.91,54.93,54.8,54.89,122378.0,41.8671,41.8824,41.7832,41.8519,122378.0
2015-12-15 14:05:00,54.88,54.95,54.85,54.86,98738.0,41.8442,41.8976,41.8214,41.829,98738.0
2015-12-15 14:10:00,54.86,54.96,54.85,54.94,196878.0,41.829,41.9052,41.8214,41.89,196878.0
2015-12-15 14:15:00,54.94,54.99,54.93,54.98,138246.0,41.89,41.9281,41.8824,41.9205,138246.0
2015-12-15 14:20:00,54.98,55.02,54.91,54.91,189433.0,41.9205,41.951,41.8671,41.8671,189433.0
2015-12-15 14:25:00,54.91,54.99,54.87,54.98,206484.0,41.8671,41.9281,41.8366,41.9205,206484.0
2015-12-15 14:30:00,54.98,55.02,54.95,54.97,306210.0,41.9205,41.951,41.8976,41.9129,306210.0
2015-12-15 14:35:00,54.97,55.0,54.96,54.98,244383.0,41.9129,41.9357,41.9052,41.9205,244383.0
2015-12-15 14:40:00,54.98,55.11,54.98,55.11,208062.0,41.9205,42.0196,41.9205,42.0196,208062.0
2015-12-15 14:45:00,55.11,55.12,55.06,55.06,154905.0,42.0196,42.0272,41.9815,41.9815,154905.0
2015-12-15 14:50:00,55.06,55.1,55.02,55.03,132492.0,41.9815,42.012,41.951,41.9586,132492.0
2015-12-15 14:55:00,55.03,55.04,54.96,55.0,100217.0,41.9586,41.9662,41.9052,41.9357,100217.0
2015-12-15 15:00:00,55.0,55.02,54.94,55.0,170625.0,41.9357,41.951,41.89,41.9357,170625.0
2015-12-15 15:05:00,55.0,55.02,54.93,54.98,206767.0,41.9357,41.951,41.8824,41.9205,206767.0
2015-12-15 15:10:00,54.99,54.99,54.95,54.95,134965.0,41.9281,41.9281,41.8976,41.8976,134965.0
2015-12-15 15:15:00,54.95,55.0,54.9,54.98,287130.0,41.8976,41.9357,41.8595,41.9205,287130.0
2015-12-15 15:20:00,54.98,54.99,54.92,54.98,182916.0,41.9205,41.9281,41.8747,41.9205,182916.0
2015-12-15 15:25:00,54.97,54.99,54.93,54.94,202187.0,41.9129,41.9281,41.8824,41.89,202187.0
2015-12-15 15:30:00,54.93,54.95,54.86,54.91,366797.0,41.8824,41.8976,41.829,41.8671,366797.0
2015-12-15 15:35:00,54.91,54.92,54.83,54.91,262182.0,41.8671,41.8747,41.8061,41.8671,262182.0
2015-12-15 15:40:00,54.9,54.94,54.88,54.94,301084.0,41.8595,41.89,41.8442,41.89,301084.0
2015-12-15 15:45:00,54.93,54.99,54.89,54.95,441282.0,41.8824,41.9281,41.8519,41.8976,441282.0
2015-12-15 15:50:00,54.95,54.96,54.84,54.87,462224.0,41.8976,41.9052,41.8137,41.8366,462224.0
2015-12-15 15:55:00,54.88,54.94,54.85,54.9,821964.0,41.8442,41.89,41.8214,41.8595,821964.0
2015-12-16 09:30:00,55.21,55.48,55.19,55.44,434619.0,42.0958,42.3017,42.0806,42.2712,434619.0
2015-12-16 09:35:00,55.44,55.44,55.23,55.33,271199.0,42.2712,42.2712,42.1111,42.1873,271199.0
2015-12-16 09:40:00,55.33,55.39,55.25,55.33,126500.0,42.1873,42.2331,42.1263,42.1873,126500.0
2015-12-16 09:45:00,55.33,55.42,55.19,55.27,227458.0,42.1873,42.256,42.0806,42.1416,227458.0
2015-12-16 09:50:00,55.27,55.29,55.08,55.18,176553.0,42.1416,42.1568,41.9967,42.073,176553.0
2015-12-16 09:55:00,55.19,55.19,54.97,54.99,221155.0,42.0806,42.0806,41.9129,41.9281,221155.0
2015-12-16 10:00:00,54.99,55.14,54.99,55.03,260948.0,41.9281,42.0425,41.9281,41.9586,260948.0
2015-12-16 10:05:00,55.03,55.05,54.96,54.96,142305.0,41.9586,41.9739,41.9052,41.9052,142305.0
2015-12-16 10:10:00,54.96,55.02,54.94,54.96,127324.0,41.9052,41.951,41.89,41.9052,127324.0
2015-12-16 10:15:00,54.96,55.15,54.96,55.15,183971.0,41.9052,42.0501,41.9052,42.0501,183971.0
2015-12-16 10:20:00,55.15,55.22,55.11,55.14,301377.0,42.0501,42.1035,42.0196,42.0425,301377.0
2015-12-16 10:25:00,55.14,55.19,55.06,55.08,140423.0,42.0425,42.0806,41.9815,41.9967,140423.0
2015-12-16 10:30:00,55.08,55.1,55.01,55.02,191941.0,41.9967,42.012,41.9434,41.951,191941.0
2015-12-16 10:35:00,55.01,55.05,54.92,54.98,247316.0,41.9434,41.9739,41.8747,41.9205,247316.0
2015-12-16 10:40:00,54.97,55.05,54.94,55.0,130886.0,41.9129,41.9739,41.89,41.9357,130886.0
2015-12-16 10:45:00,55.01,55.09,54.92,55.05,137938.0,41.9434,42.0044,41.8747,41.9739,137938.0
2015-12-16 10:50:00,55.06,55.09,54.99,55.0,113150.0,41.9815,42.0044,41.9281,41.9357,113150.0
2015-12-16 10:55:00,55.0,55.07,54.95,54.98,141622.0,41.9357,41.9891,41.8976,41.9205,141622.0
2015-12-16 11:00:00,54.98,55.01,54.94,54.94,134087.0,41.9205,41.9434,41.89,41.89,134087.0
2015-12-16 11:05:00,54.94,54.95,54.9,54.92,225908.0,41.89,41.8976,41.8595,41.8747,225908.0
2015-12-16 11:10:00,54.92,54.94,54.87,54.92,166501.0,41.8747,41.89,41.8366,41.8747,166501.0
2015-12-16 11:15:00,54.93,54.94,54.81,54.86,186031.0,41.8824,41.89,41.7909,41.829,186031.0
2015-12-16 11:20:00,54.86,54.91,54.84,54.85,106654.0,41.829,41.8671,41.8137,41.8214,106654.0
2015-12-16 11:25:00,54.85,54.9,54.84,54.84,144983.0,41.8214,41.8595,41.8137,41.8137,144983.0
2015-12-16 11:30:00,54.84,55.0,54.83,54.98,255628.0,41.8137,41.9357,41.8061,41.9205,255628.0
2015-12-16 11:35:00,54.97,55.04,54.94,54.98,187206.0,41.9129,41.9662,41.89,41.9205,187206.0
2015-12-16 11:40:00,54.97,54.99,54.92,54.92,66628.0,41.9129,41.9281,41.8747,41.8747,66628.0
2015-12-16 11:45:00,54.92,54.99,54.91,54.97,83063.0,41.8747,41.9281,41.8671,41.9129,83063.0
2015-12-16 11:50:00,54.98,55.03,54.96,55.01,192503.0,41.9205,41.9586,41.9052,41.9434,192503.0
2015-12-16 11:55:00,55.0,55.05,54.97,54.98,84609.0,41.9357,41.9739,41.9129,41.9205,84609.0
2015-12-16 12:00:00,54.98,55.11,54.97,55.08,173626.0,41.9205,42.0196,41.9129,41.9967,173626.0
2015-12-16 12:05:00,55.08,55.1,55.02,55.05,80366.0,41.9967,42.012,41.951,41.9739,80366.0
2015-12-16 12:10:00,55.05,55.08,55.04,55.06,82793.0,41.9739,41.9967,41.9662,41.9815,82793.0
2015-12-16 12:15:00,55.06,55.08,54.95,54.98,106500.0,41.9815,41.9967,41.8976,41.9205,106500.0
2015-12-16 12:20:00,54.98,55.12,54.97,55.11,135468.0,41.9205,42.0272,41.9129,42.0196,135468.0
2015-12-16 12:25:00,55.1,55.15,55.07,55.14,154860.0,42.012,42.0501,41.9891,42.0425,154860.0
2015-12-16 12:30:00,55.15,55.19,55.11,55.18,87053.0,42.0501,42.0806,42.0196,42.073,87053.0
2015-12-16 12:35:00,55.17,55.25,55.15,55.16,103323.0,42.0654,42.1263,42.0501,42.0577,103323.0
2015-12-16 12:40:00,55.16,55.22,55.13,55.16,112145.0,42.0577,42.1035,42.0349,42.0577,112145.0
2015-12-16 12:45:00,55.15,55.22,55.15,55.15,113732.0,42.0501,42.1035,42.0501,42.0501,113732.0
2015-12-16 12:50:00,55.15,55.18,55.0,55.02,144968.0,42.0501,42.073,41.9357,41.951,144968.0
2015-12-16 12:55:00,55.01,55.03,54.95,55.02,168384.0,41.9434,41.9586,41.8976,41.951,168384.0
2015-12-16 13:00:00,55.02,55.12,54.99,55.12,104849.0,41.951,42.0272,41.9281,42.0272,104849.0
2015-12-16 13:05:00,55.11,55.15,55.06,55.11,160787.0,42.0196,42.0501,41.9815,42.0196,160787.0
2015-12-16 13:10:00,55.11,55.18,55.08,55.16,109920.0,42.0196,42.073,41.9967,42.0577,109920.0
2015-12-16 13:15:00,55.16,55.2,55.15,55.18,87585.0,42.0577,42.0882,42.0501,42.073,87585.0
2015-12-16 13:20:00,55.18,55.28,55.17,55.23,118777.0,42.073,42.1492,42.0654,42.1111,118777.0
2015-12-16 13:25:00,55.23,55.29,55.23,55.28,90033.0,42.1111,42.1568,42.1111,42.1492,90033.0
2015-12-16 13:30:00,55.28,55.3,55.17,55.17,175121.0,42.1492,42.1645,42.0654,42.0654,175121.0
2015-12-16 13:35:00,55.18,55.2,55.14,55.15,109693.0,42.073,42.0882,42.0425,42.0501,109693.0
2015-12-16 13:40:00,55.15,55.23,55.13,55.19,132978.0,42.0501,42.1111,42.0349,42.0806,132978.0
2015-12-16 13:45:00,55.19,55.32,55.19,55.3,142143.0,42.0806,42.1797,42.0806,42.1645,142143.0
2015-12-16 13:50:00,55.3,55.37,55.25,55.29,163807.0,42.1645,42.2178,42.1263,42.1568,163807.0
2015-12-16 13:55:00,55.29,55.42,55.24,55.36,240258.0,42.1568,42.256,42.1187,42.2102,240258.0
2015-12-16 14:00:00,55.35,55.86,55.02,55.38,687777.0,42.2026,42.5915,41.951,42.2255,687777.0
2015-12-16 14:05:00,55.35,55.83,55.32,55.55,508666.0,42.2026,42.5686,42.1797,42.3551,508666.0
2015-12-16 14:10:00,55.55,55.58,55.26,55.29,442032.0,42.3551,42.378,42.134,42.1568,442032.0
2015-12-16 14:15:00,55.3,55.53,55.15,55.26,384158.0,42.1645,42.3398,42.0501,42.134,384158.0
2015-12-16 14:20:00,55.26,55.44,55.23,55.36,321698.0,42.134,42.2712,42.1111,42.2102,321698.0
2015-12-16 14:25:00,55.36,55.37,55.05,55.05,538238.0,42.2102,42.2178,41.9739,41.9739,538238.0
2015-12-16 14:30:00,55.05,55.19,54.86,55.13,339435.0,41.9739,42.0806,41.829,42.0349,339435.0
2015-12-16 14:35:00,55.14,55.37,55.14,55.27,274378.0,42.0425,42.2178,42.0425,42.1416,274378.0
2015-12-16 14:40:00,55.26,55.4,55.22,55.31,234500.0,42.134,42.2407,42.1035,42.1721,234500.0
2015-12-16 14:45:00,55.31,55.5,55.29,55.46,229402.0,42.1721,42.317,42.1568,42.2865,229402.0
2015-12-16 14:50:00,55.46,55.67,55.46,55.65,202327.0,42.2865,42.4466,42.2865,42.4313,202327.0
2015-12-16 14:55:00,55.65,55.89,55.65,55.84,320211.0,42.4313,42.6143,42.4313,42.5762,320211.0
2015-12-16 15:00:00,55.84,55.89,55.7,55.73,356171.0,42.5762,42.6143,42.4695,42.4923,356171.0
2015-12-16 15:05:00,55.73,55.78,55.66,55.69,245087.0,42.4923,42.5305,42.439,42.4618,245087.0
2015-12-16 15:10:00,55.7,55.79,55.66,55.7,354051.0,42.4695,42.5381,42.439,42.4695,354051.0
2015-12-16 15:15:00,55.7,55.77,55.67,55.76,415535.0,42.4695,42.5228,42.4466,42.5152,415535.0
2015-12-16 15:20:00,55.76,55.88,55.75,55.88,186846.0,42.5152,42.6067,42.5076,42.6067,186846.0
2015-12-16 15:25:00,55.88,55.92,55.79,55.91,287955.0,42.6067,42.6372,42.5381,42.6296,287955.0
2015-12-16 15:30:00,55.91,55.96,55.84,55.94,403442.0,42.6296,42.6677,42.5762,42.6525,403442.0
2015-12-16 15:35:00,55.93,56.04,55.9,56.01,481026.0,42.6448,42.7287,42.622,42.7058,481026.0
2015-12-16 15:40:00,56.01,56.02,55.89,55.92,458845.0,42.7058,42.7134,42.6143,42.6372,458845.0
2015-12-16 15:45:00,55.92,56.03,55.89,55.96,428302.0,42.6372,42.7211,42.6143,42.6677,428302.0
2015-12-16 15:50:00,55.97,56.01,55.93,55.97,510453.0,42.6753,42.7058,42.6448,42.6753,510453.0
2015-12-16 15:55:00,55.98,55.98,55.83,55.84,849241.0,42.6829,42.6829,42.5686,42.5762,849241.0
2015-12-17 09:30:00,56.11,56.17,56.02,56.16,596918.0,42.7821,42.8278,42.7134,42.8202,596918.0
2015-12-17 09:35:00,56.16,56.16,55.98,56.04,459229.0,42.8202,42.8202,42.6829,42.7287,459229.0
2015-12-17 09:40:00,56.05,56.12,55.98,56.01,323975.0,42.7363,42.7897,42.6829,42.7058,323975.0
2015-12-17 09:45:00,56.02,56.09,55.93,56.07,313925.0,42.7134,42.7668,42.6448,42.7516,313925.0
2015-12-17 09:50:00,56.07,56.18,56.03,56.17,364349.0,42.7516,42.8354,42.7211,42.8278,364349.0
2015-12-17 09:55:00,56.16,56.24,56.15,56.19,195464.0,42.8202,42.8812,42.8126,42.8431,195464.0
2015-12-17 10:00:00,56.2,56.21,56.08,56.15,245755.0,42.8507,42.8583,42.7592,42.8126,245755.0
2015-12-17 10:05:00,56.15,56.18,56.07,56.11,168225.0,42.8126,42.8354,42.7516,42.7821,168225.0
2015-12-17 10:10:00,56.1,56.16,56.07,56.14,210541.0,42.7744,42.8202,42.7516,42.8049,210541.0
2015-12-17 10:15:00,56.13,56.2,55.94,55.98,380094.0,42.7973,42.8507,42.6525,42.6829,380094.0
2015-12-17 10:20:00,55.98,56.02,55.85,55.87,301490.0,42.6829,42.7134,42.5838,42.5991,301490.0
2015-12-17 10:25:00,55.88,56.04,55.87,56.0,298792.0,42.6067,42.7287,42.5991,42.6982,298792.0
2015-12-17 10:30:00,56.01,56.12,55.98,56.11,166526.0,42.7058,42.7897,42.6829,42.7821,166526.0
2015-12-17 10:35:00,56.1,56.11,56.03,56.05,125754.0,42.7744,42.7821,42.7211,42.7363,125754.0
2015-12-17 10:40:00,56.05,56.11,56.04,56.08,159490.0,42.7363,42.7821,42.7287,42.7592,159490.0
2015-12-17 10:45:00,56.08,56.09,55.96,55.97,429578.0,42.7592,42.7668,42.6677,42.6753,429578.0
2015-12-17 10:50:00,55.95,55.97,55.77,55.83,328785.0,42.6601,42.6753,42.5228,42.5686,328785.0
2015-12-17 10:55:00,55.83,55.89,55.77,55.88,315075.0,42.5686,42.6143,42.5228,42.6067,315075.0
2015-12-17 11:00:00,55.89,55.96,55.85,55.93,139558.0,42.6143,42.6677,42.5838,42.6448,139558.0
2015-12-17 11:05:00,55.93,55.96,55.8,55.84,260330.0,42.6448,42.6677,42.5457,42.5762,260330.0
2015-12-17 11:10:00,55.84,55.88,55.72,55.72,206178.0,42.5762,42.6067,42.4847,42.4847,206178.0
2015-12-17 11:15:00,55.72,55.74,55.55,55.59,243425.0,42.4847,42.5,42.3551,42.3856,243425.0
2015-12-17 11:20:00,55.6,55.62,55.5,55.57,235003.0,42.3932,42.4085,42.317,42.3703,235003.0
2015-12-17 11:25:00,55.58,55.74,55.56,55.7,335902.0,42.378,42.5,42.3627,42.4695,335902.0
2015-12-17 11:30:00,55.7,55.7,55.56,55.58,238449.0,42.4695,42.4695,42.3627,42.378,238449.0
2015-12-17 11:35:00,55.58,55.82,55.56,55.76,256331.0,42.378,42.561,42.3627,42.5152,256331.0
2015-12-17 11:40:00,55.76,55.83,55.7,55.72,193530.0,42.5152,42.5686,42.4695,42.4847,193530.0
2015-12-17 11:45:00,55.71,55.79,55.67,55.78,102802.0,42.4771,42.5381,42.4466,42.5305,102802.0
2015-12-17 11:50:00,55.77,55.8,55.73,55.73,153773.0,42.5228,42.5457,42.4923,42.4923,153773.0
2015-12-17 11:55:00,55.73,55.73,55.62,55.65,131223.0,42.4923,42.4923,42.4085,42.4313,131223.0
2015-12-17 12:00:00,55.65,55.67,55.59,55.61,155181.0,42.4313,42.4466,42.3856,42.4008,155181.0
2015-12-17 12:05:00,55.6,55.71,55.57,55.7,123684.0,42.3932,42.4771,42.3703,42.4695,123684.0
2015-12-17 12:10:00,55.7,55.74,55.66,55.73,111142.0,42.4695,42.5,42.439,42.4923,111142.0
2015-12-17 12:15:00,55.73,55.79,55.71,55.75,105752.0,42.4923,42.5381,42.4771,42.5076,105752.0
2015-12-17 12:20:00,55.75,55.75,55.64,55.64,86315.0,42.5076,42.5076,42.4237,42.4237,86315.0
2015-12-17 12:25:00,55.64,55.67,55.61,55.65,100569.0,42.4237,42.4466,42.4008,42.4313,100569.0
2015-12-17 12:30:00,55.65,55.69,55.63,55.66,116986.0,42.4313,42.4618,42.4161,42.439,116986.0
2015-12-17 12:35:00,55.66,55.67,55.58,55.62,191168.0,42.439,42.4466,42.378,42.4085,191168.0
2015-12-17 12:40:00,55.62,55.62,55.54,55.58,162870.0,42.4085,42.4085,42.3475,42.378,162870.0
2015-12-17 12:45:00,55.58,55.64,55.54,55.57,118431.0,42.378,42.4237,42.3475,42.3703,118431.0
2015-12-17 12:50:00,55.56,55.65,55.55,55.61,182440.0,42.3627,42.4313,42.3551,42.4008,182440.0
2015-12-17 12:55:00,55.62,55.7,55.56,55.68,141613.0,42.4085,42.4695,42.3627,42.4542,141613.0
2015-12-17 13:00:00,55.68,55.76,55.67,55.72,157803.0,42.4542,42.5152,42.4466,42.4847,157803.0
2015-12-17 13:05:00,55.72,55.78,55.67,55.77,107927.0,42.4847,42.5305,42.4466,42.5228,107927.0
2015-12-17 13:10:00,55.77,55.83,55.74,55.82,148395.0,42.5228,42.5686,42.5,42.561,148395.0
2015-12-17 13:15:00,55.82,55.84,55.77,55.8,120633.0,42.561,42.5762,42.5228,42.5457,120633.0
2015-12-17 13:20:00,55.8,55.89,55.75,55.87,146481.0,42.5457,42.6143,42.5076,42.5991,146481.0
2015-12-17 13:25:00,55.87,55.9,55.79,55.83,132741.0,42.5991,42.622,42.5381,42.5686,132741.0
2015-12-17 13:30:00,55.83,55.88,55.81,55.85,117883.0,42.5686,42.6067,42.5533,42.5838,117883.0
2015-12-17 13:35:00,55.85,55.86,55.74,55.85,147593.0,42.5838,42.5915,42.5,42.5838,147593.0
2015-12-17 13:40:00,55.84,55.91,55.81,55.91,84503.0,42.5762,42.6296,42.5533,42.6296,84503.0
2015-12-17 13:45:00,55.91,55.97,55.89,55.94,121469.0,42.6296,42.6753,42.6143,42.6525,121469.0
2015-12-17 13:50:00,55.94,55.97,55.91,55.93,79092.0,42.6525,42.6753,42.6296,42.6448,79092.0
2015-12-17 13:55:00,55.94,55.96,55.89,55.94,105698.0,42.6525,42.6677,42.6143,42.6525,105698.0
2015-12-17 14:00:00,55.93,55.97,55.88,55.96,108354.0,42.6448,42.6753,42.6067,42.6677,108354.0
2015-12-17 14:05:00,55.97,55.99,55.9,55.9,125395.0,42.6753,42.6906,42.622,42.622,125395.0
2015-12-17 14:10:00,55.91,55.91,55.81,55.86,169770.0,42.6296,42.6296,42.5533,42.5915,169770.0
2015-12-17 14:15:00,55.86,55.96,55.85,55.95,160684.0,42.5915,42.6677,42.5838,42.6601,160684.0
2015-12-17 14:20:00,55.96,55.97,55.88,55.9,128463.0,42.6677,42.6753,42.6067,42.622,128463.0
2015-12-17 14:25:00,55.89,55.99,55.87,55.88,120550.0,42.6143,42.6906,42.5991,42.6067,120550.0
2015-12-17 14:30:00,55.9,55.93,55.86,55.86,95506.0,42.622,42.6448,42.5915,42.5915,95506.0
2015-12-17 14:35:00,55.86,55.88,55.81,55.82,102125.0,42.5915,42.6067,42.5533,42.561,102125.0
2015-12-17 14:40:00,55.82,55.83,55.7,55.72,208250.0,42.561,42.5686,42.4695,42.4847,208250.0
2015-12-17 14:45:00,55.72,55.75,55.65,55.65,194226.0,42.4847,42.5076,42.4313,42.4313,194226.0
2015-12-17 14:50:00,55.65,55.68,55.6,55.67,171076.0,42.4313,42.4542,42.3932,42.4466,171076.0
2015-12-17 14:55:00,55.67,55.75,55.66,55.74,120029.0,42.4466,42.5076,42.439,42.5,120029.0
2015-12-17 15:00:00,55.74,55.78,55.68,55.69,136207.0,42.5,42.5305,42.4542,42.4618,136207.0
2015-12-17 15:05:00,55.7,55.82,55.67,55.79,169130.0,42.4695,42.561,42.4466,42.5381,169130.0
2015-12-17 15:10:00,55.8,55.84,55.77,55.77,144636.0,42.5457,42.5762,42.5228,42.5228,144636.0
2015-12-17 15:15:00,55.77,55.79,55.68,55.68,212686.0,42.5228,42.5381,42.4542,42.4542,212686.0
2015-12-17 15:20:00,55.69,55.7,55.62,55.68,172539.0,42.4618,42.4695,42.4085,42.4542,172539.0
2015-12-17 15:25:00,55.69,55.76,55.64,55.72,201084.0,42.4618,42.5152,42.4237,42.4847,201084.0
2015-12-17 15:30:00,55.71,55.81,55.66,55.81,263637.0,42.4771,42.5533,42.439,42.5533,263637.0
2015-12-17 15:35:00,55.8,55.87,55.77,55.78,292090.0,42.5457,42.5991,42.5228,42.5305,292090.0
2015-12-17 15:40:00,55.78,55.82,55.71,55.72,261537.0,42.5305,42.561,42.4771,42.4847,261537.0
2015-12-17 15:45:00,55.71,55.77,55.69,55.73,293869.0,42.4771,42.5228,42.4618,42.4923,293869.0
2015-12-17 15:50:00,55.73,55.76,55.67,55.67,312650.0,42.4923,42.5152,42.4466,42.4466,312650.0
2015-12-17 15:55:00,55.67,55.68,55.47,55.48,1085619.0,42.4466,42.4542,42.2941,42.3017,1085619.0
2015-12-18 09:30:00,55.0,55.15,54.9,55.11,3063448.0,41.9357,42.0501,41.8595,42.0196,3063448.0
2015-12-18 09:35:00,55.11,55.11,54.71,54.75,525060.0,42.0196,42.0196,41.7146,41.7451,525060.0
2015-12-18 09:40:00,54.75,54.79,54.63,54.69,357974.0,41.7451,41.7756,41.6536,41.6994,357974.0
2015-12-18 09:45:00,54.68,54.86,54.66,54.81,398120.0,41.6917,41.829,41.6765,41.7909,398120.0
2015-12-18 09:50:00,54.82,54.9,54.72,54.8,213811.0,41.7985,41.8595,41.7222,41.7832,213811.0
2015-12-18 09:55:00,54.81,54.98,54.8,54.96,220472.0,41.7909,41.9205,41.7832,41.9052,220472.0
2015-12-18 10:00:00,54.97,55.05,54.88,54.92,212877.0,41.9129,41.9739,41.8442,41.8747,212877.0
2015-12-18 10:05:00,54.92,54.92,54.81,54.81,137487.0,41.8747,41.8747,41.7909,41.7909,137487.0
2015-12-18 10:10:00,54.8,54.81,54.67,54.71,228218.0,41.7832,41.7909,41.6841,41.7146,228218.0
2015-12-18 10:15:00,54.72,54.87,54.71,54.76,168937.0,41.7222,41.8366,41.7146,41.7527,168937.0
2015-12-18 10:20:00,54.75,54.89,54.75,54.85,138352.0,41.7451,41.8519,41.7451,41.8214,138352.0
2015-12-18 10:25:00,54.84,54.85,54.65,54.7,176428.0,41.8137,41.8214,41.6689,41.707,176428.0
2015-12-18 10:30:00,54.7,54.72,54.52,54.56,285652.0,41.707,41.7222,41.5697,41.6002,285652.0
2015-12-18 10:35:00,54.57,54.66,54.52,54.58,206424.0,41.6079,41.6765,41.5697,41.6155,206424.0
2015-12-18 10:40:00,54.57,54.65,54.53,54.6,179603.0,41.6079,41.6689,41.5774,41.6307,179603.0
2015-12-18 10:45:00,54.6,54.73,54.6,54.63,159276.0,41.6307,41.7299,41.6307,41.6536,159276.0
2015-12-18 10:50:00,54.64,54.77,54.63,54.71,163672.0,41.6612,41.7604,41.6536,41.7146,163672.0
2015-12-18 10:55:00,54.71,54.84,54.68,54.83,162139.0,41.7146,41.8137,41.6917,41.8061,162139.0
2015-12-18 11:00:00,54.84,54.9,54.79,54.87,218730.0,41.8137,41.8595,41.7756,41.8366,218730.0
2015-12-18 11:05:00,54.87,54.91,54.8,54.81,100266.0,41.8366,41.8671,41.7832,41.7909,100266.0
2015-12-18 11:10:00,54.81,54.92,54.8,54.89,89298.0,41.7909,41.8747,41.7832,41.8519,89298.0
2015-12-18 11:15:00,54.89,54.89,54.76,54.8,148906.0,41.8519,41.8519,41.7527,41.7832,148906.0
2015-12-18 11:20:00,54.8,54.82,54.72,54.76,103003.0,41.7832,41.7985,41.7222,41.7527,103003.0
2015-12-18 11:25:00,54.76,54.84,54.72,54.73,105974.0,41.7527,41.8137,41.7222,41.7299,105974.0
2015-12-18 11:30:00,54.74,54.76,54.67,54.67,80946.0,41.7375,41.7527,41.6841,41.6841,80946.0
2015-12-18 11:35:00,54.68,54.69,54.6,54.69,103470.0,41.6917,41.6994,41.6307,41.6994,103470.0
2015-12-18 11:40:00,54.69,54.71,54.56,54.56,123864.0,41.6994,41.7146,41.6002,41.6002,123864.0
2015-12-18 11:45:00,54.56,54.62,54.5,54.51,145545.0,41.6002,41.646,41.5545,41.5621,145545.0
2015-12-18 11:50:00,54.51,54.53,54.43,54.44,148057.0,41.5621,41.5774,41.5011,41.5087,148057.0
2015-12-18 11:55:00,54.43,54.47,54.41,54.42,131557.0,41.5011,41.5316,41.4859,41.4935,131557.0
2015-12-18 12:00:00,54.42,54.46,54.42,54.44,122512.0,41.4935,41.524,41.4935,41.5087,122512.0
2015-12-18 12:05:00,54.45,54.5,54.4,54.46,164210.0,41.5164,41.5545,41.4783,41.524,164210.0
2015-12-18 12:10:00,54.46,54.52,54.42,54.48,151447.0,41.524,41.5697,41.4935,41.5392,151447.0
2015-12-18 12:15:00,54.48,54.56,54.37,54.41,183649.0,41.5392,41.6002,41.4554,41.4859,183649.0
2015-12-18 12:20:00,54.4,54.48,54.39,54.4,147202.0,41.4783,41.5392,41.4706,41.4783,147202.0
2015-12-18 12:25:00,54.4,54.5,54.4,54.43,86196.0,41.4783,41.5545,41.4783,41.5011,86196.0
2015-12-18 12:30:00,54.42,54.42,54.31,54.36,138341.0,41.4935,41.4935,41.4096,41.4478,138341.0
2015-12-18 12:35:00,54.36,54.36,54.22,54.29,174499.0,41.4478,41.4478,41.341,41.3944,174499.0
2015-12-18 12:40:00,54.29,54.37,54.24,54.37,128969.0,41.3944,41.4554,41.3563,41.4554,128969.0
2015-12-18 12:45:00,54.36,54.38,54.3,54.34,109740.0,41.4478,41.463,41.402,41.4325,109740.0
2015-12-18 12:50:00,54.34,54.35,54.25,54.34,93778.0,41.4325,41.4401,41.3639,41.4325,93778.0
2015-12-18 12:55:00,54.35,54.37,54.27,54.27,125301.0,41.4401,41.4554,41.3791,41.3791,125301.0
2015-12-18 13:00:00,54.27,54.33,54.22,54.28,144475.0,41.3791,41.4249,41.341,41.3868,144475.0
2015-12-18 13:05:00,54.29,54.34,54.28,54.29,183014.0,41.3944,41.4325,41.3868,41.3944,183014.0
2015-12-18 13:10:00,54.29,54.31,54.22,54.29,216775.0,41.3944,41.4096,41.341,41.3944,216775.0
2015-12-18 13:15:00,54.3,54.34,54.25,54.3,113738.0,41.402,41.4325,41.3639,41.402,113738.0
2015-12-18 13:20:00,54.29,54.29,54.23,54.26,97352.0,41.3944,41.3944,41.3486,41.3715,97352.0
2015-12-18 13:25:00,54.26,54.26,54.2,54.26,153746.0,41.3715,41.3715,41.3258,41.3715,153746.0
2015-12-18 13:30:00,54.26,54.35,54.22,54.3,158229.0,41.3715,41.4401,41.341,41.402,158229.0
2015-12-18 13:35:00,54.3,54.31,54.15,54.18,164397.0,41.402,41.4096,41.2876,41.3105,164397.0
2015-12-18 13:40:00,54.18,54.32,54.17,54.29,95952.0,41.3105,41.4173,41.3029,41.3944,95952.0
2015-12-18 13:45:00,54.29,54.32,54.22,54.26,101582.0,41.3944,41.4173,41.341,41.3715,101582.0
2015-12-18 13:50:00,54.26,54.36,54.23,54.31,361174.0,41.3715,41.4478,41.3486,41.4096,361174.0
2015-12-18 13:55:00,54.31,54.35,54.29,54.31,142583.0,41.4096,41.4401,41.3944,41.4096,142583.0
2015-12-18 14:00:00,54.31,54.4,54.3,54.35,140169.0,41.4096,41.4783,41.402,41.4401,140169.0
2015-12-18 14:05:00,54.35,54.39,54.34,54.38,265522.0,41.4401,41.4706,41.4325,41.463,265522.0
2015-12-18 14:10:00,54.37,54.45,54.32,54.33,154504.0,41.4554,41.5164,41.4173,41.4249,154504.0
2015-12-18 14:15:00,54.33,54.35,54.26,54.34,265019.0,41.4249,41.4401,41.3715,41.4325,265019.0
2015-12-18 14:20:00,54.34,54.44,54.34,54.44,103856.0,41.4325,41.5087,41.4325,41.5087,103856.0
2015-12-18 14:25:00,54.44,54.5,54.42,54.45,134489.0,41.5087,41.5545,41.4935,41.5164,134489.0
2015-12-18 14:30:00,54.45,54.46,54.36,54.4,98164.0,41.5164,41.524,41.4478,41.4783,98164.0
2015-12-18 14:35:00,54.41,54.45,54.38,54.39,187615.0,41.4859,41.5164,41.463,41.4706,187615.0
2015-12-18 14:40:00,54.39,54.39,54.22,54.26,180648.0,41.4706,41.4706,41.341,41.3715,180648.0
2015-12-18 14:45:00,54.26,54.31,54.22,54.25,185075.0,41.3715,41.4096,41.341,41.3639,185075.0
2015-12-18 14:50:00,54.25,54.28,54.21,54.22,159783.0,41.3639,41.3868,41.3334,41.341,159783.0
2015-12-18 14:55:00,54.23,54.27,54.2,54.21,147587.0,41.3486,41.3791,41.3258,41.3334,147587.0
2015-12-18 15:00:00,54.21,54.3,54.2,54.24,156800.0,41.3334,41.402,41.3258,41.3563,156800.0
2015-12-18 15:05:00,54.23,54.28,54.21,54.26,244266.0,41.3486,41.3868,41.3334,41.3715,244266.0
2015-12-18 15:10:00,54.26,54.29,54.16,54.18,249632.0,41.3715,41.3944,41.2953,41.3105,249632.0
2015-12-18 15:15:00,54.18,54.18,54.03,54.08,367271.0,41.3105,41.3105,41.1961,41.2343,367271.0
2015-12-18 15:20:00,54.08,54.08,53.93,53.95,540070.0,41.2343,41.2343,41.1199,41.1351,540070.0
2015-12-18 15:25:00,53.95,54.14,53.95,54.13,485553.0,41.1351,41.28,41.1351,41.2724,485553.0
2015-12-18 15:30:00,54.13,54.25,54.12,54.23,432158.0,41.2724,41.3639,41.2648,41.3486,432158.0
2015-12-18 15:35:00,54.23,54.26,54.14,54.17,489868.0,41.3486,41.3715,41.28,41.3029,489868.0
2015-12-18 15:40:00,54.17,54.23,54.13,54.15,396666.0,41.3029,41.3486,41.2724,41.2876,396666.0
2015-12-18 15:45:00,54.17,54.17,54.06,54.06,565096.0,41.3029,41.3029,41.219,41.219,565096.0
2015-12-18 15:50:00,54.07,54.08,53.97,53.98,943343.0,41.2266,41.2343,41.1504,41.158,943343.0
2015-12-18 15:55:00,53.98,53.99,53.8,53.8,1684120.0,41.158,41.1656,41.0208,41.0208,1684120.0
2015-12-21 09:30:00,54.3,54.54,54.26,54.46,368583.0,41.402,41.585,41.3715,41.524,368583.0
2015-12-21 09:35:00,54.44,54.49,54.33,54.4,193132.0,41.5087,41.5469,41.4249,41.4783,193132.0
2015-12-21 09:40:00,54.39,54.42,54.24,54.28,171381.0,41.4706,41.4935,41.3563,41.3868,171381.0
2015-12-21 09:45:00,54.29,54.42,54.15,54.38,128513.0,41.3944,41.4935,41.2876,41.463,128513.0
2015-12-21 09:50:00,54.37,54.39,54.24,54.27,93487.0,41.4554,41.4706,41.3563,41.3791,93487.0
2015-12-21 09:55:00,54.27,54.28,54.13,54.18,195987.0,41.3791,41.3868,41.2724,41.3105,195987.0
2015-12-21 10:00:00,54.18,54.25,54.15,54.19,178898.0,41.3105,41.3639,41.2876,41.3181,178898.0
2015-12-21 10:05:00,54.19,54.34,54.19,54.33,123323.0,41.3181,41.4325,41.3181,41.4249,123323.0
2015-12-21 10:10:00,54.34,54.35,54.25,54.3,116159.0,41.4325,41.4401,41.3639,41.402,116159.0
2015-12-21 10:15:00,54.31,54.35,54.28,54.3,134473.0,41.4096,41.4401,41.3868,41.402,134473.0
2015-12-21 10:20:00,54.29,54.35,54.27,54.34,91688.0,41.3944,41.4401,41.3791,41.4325,91688.0
2015-12-21 10:25:00,54.35,54.39,54.22,54.26,112662.0,41.4401,41.4706,41.341,41.3715,112662.0
2015-12-21 10:30:00,54.27,54.33,54.24,54.31,116476.0,41.3791,41.4249,41.3563,41.4096,116476.0
2015-12-21 10:35:00,54.3,54.31,54.23,54.26,120189.0,41.402,41.4096,41.3486,41.3715,120189.0
2015-12-21 10:40:00,54.26,54.29,54.21,54.26,100892.0,41.3715,41.3944,41.3334,41.3715,100892.0
2015-12-21 10:45:00,54.26,54.29,54.14,54.16,109351.0,41.3715,41.3944,41.28,41.2953,109351.0
2015-12-21 10:50:00,54.16,54.2,54.11,54.14,80949.0,41.2953,41.3258,41.2571,41.28,80949.0
2015-12-21 10:55:00,54.14,54.17,54.1,54.15,88421.0,41.28,41.3029,41.2495,41.2876,88421.0
2015-12-21 11:00:00,54.14,54.23,54.13,54.15,91183.0,41.28,41.3486,41.2724,41.2876,91183.0
2015-12-21 11:05:00,54.15,54.19,54.07,54.12,87092.0,41.2876,41.3181,41.2266,41.2648,87092.0
2015-12-21 11:10:00,54.12,54.12,54.0,54.01,95362.0,41.2648,41.2648,41.1733,41.1809,95362.0
2015-12-21 11:15:00,54.01,54.07,54.01,54.06,61159.0,41.1809,41.2266,41.1809,41.219,61159.0
2015-12-21 11:20:00,54.06,54.11,53.98,53.98,72897.0,41.219,41.2571,41.158,41.158,72897.0
2015-12-21 11:25:00,53.98,54.01,53.9,53.98,133499.0,41.158,41.1809,41.097,41.158,133499.0
2015-12-21 11:30:00,53.97,53.97,53.77,53.79,156051.0,41.1504,41.1504,40.9979,41.0131,156051.0
2015-12-21 11:35:00,53.78,53.79,53.68,53.69,270269.0,41.0055,41.0131,40.9293,40.9369,270269.0
2015-12-21 11:40:00,53.69,53.85,53.65,53.8,111552.0,40.9369,41.0589,40.9064,41.0208,111552.0
2015-12-21 11:45:00,53.81,53.86,53.68,53.68,80392.0,41.0284,41.0665,40.9293,40.9293,80392.0
2015-12-21 11:50:00,53.69,53.79,53.67,53.74,103764.0,40.9369,41.0131,40.9216,40.975,103764.0
2015-12-21 11:55:00,53.74,53.84,53.7,53.81,89577.0,40.975,41.0513,40.9445,41.0284,89577.0
2015-12-21 12:00:00,53.81,53.83,53.73,53.74,69491.0,41.0284,41.0436,40.9674,40.975,69491.0
2015-12-21 12:05:00,53.75,53.83,53.74,53.78,62342.0,40.9826,41.0436,40.975,41.0055,62342.0
2015-12-21 12:10:00,53.79,53.83,53.77,53.8,57359.0,41.0131,41.0436,40.9979,41.0208,57359.0
2015-12-21 12:15:00,53.8,53.81,53.7,53.74,149711.0,41.0208,41.0284,40.9445,40.975,149711.0
2015-12-21 12:20:00,53.75,53.78,53.68,53.77,133915.0,40.9826,41.0055,40.9293,40.9979,133915.0
2015-12-21 12:25:00,53.77,53.78,53.71,53.73,59188.0,40.9979,41.0055,40.9521,40.9674,59188.0
2015-12-21 12:30:00,53.73,53.83,53.72,53.76,133784.0,40.9674,41.0436,40.9598,40.9903,133784.0
2015-12-21 12:35:00,53.75,53.81,53.7,53.71,115376.0,40.9826,41.0284,40.9445,40.9521,115376.0
2015-12-21 12:40:00,53.72,53.76,53.7,53.73,65277.0,40.9598,40.9903,40.9445,40.9674,65277.0
2015-12-21 12:45:00,53.74,53.81,53.73,53.77,79399.0,40.975,41.0284,40.9674,40.9979,79399.0
2015-12-21 12:50:00,53.77,53.89,53.75,53.85,269661.0,40.9979,41.0894,40.9826,41.0589,269661.0
2015-12-21 12:55:00,53.85,53.91,53.84,53.86,59532.0,41.0589,41.1046,41.0513,41.0665,59532.0
2015-12-21 13:00:00,53.85,53.93,53.84,53.93,44812.0,41.0589,41.1199,41.0513,41.1199,44812.0
2015-12-21 13:05:00,53.93,53.95,53.88,53.89,39876.0,41.1199,41.1351,41.0818,41.0894,39876.0
2015-12-21 13:10:00,53.89,53.95,53.85,53.95,43223.0,41.0894,41.1351,41.0589,41.1351,43223.0
2015-12-21 13:15:00,53.95,53.97,53.9,53.93,70156.0,41.1351,41.1504,41.097,41.1199,70156.0
2015-12-21 13:20:00,53.93,53.99,53.92,53.97,77012.0,41.1199,41.1656,41.1123,41.1504,77012.0
2015-12-21 13:25:00,53.97,54.02,53.96,53.98,132870.0,41.1504,41.1885,41.1428,41.158,132870.0
2015-12-21 13:30:00,53.99,54.04,53.97,54.01,98999.0,41.1656,41.2038,41.1504,41.1809,98999.0
2015-12-21 13:35:00,54.02,54.02,53.97,53.99,93045.0,41.1885,41.1885,41.1504,41.1656,93045.0
2015-12-21 13:40:00,53.99,54.01,53.94,53.96,94600.0,41.1656,41.1809,41.1275,41.1428,94600.0
2015-12-21 13:45:00,53.96,53.97,53.92,53.92,35037.0,41.1428,41.1504,41.1123,41.1123,35037.0
2015-12-21 13:50:00,53.93,53.96,53.89,53.9,150474.0,41.1199,41.1428,41.0894,41.097,150474.0
2015-12-21 13:55:00,53.89,53.9,53.82,53.83,120591.0,41.0894,41.097,41.036,41.0436,120591.0
2015-12-21 14:00:00,53.83,53.9,53.82,53.87,120708.0,41.0436,41.097,41.036,41.0741,120708.0
2015-12-21 14:05:00,53.87,53.88,53.81,53.82,153260.0,41.0741,41.0818,41.0284,41.036,153260.0
2015-12-21 14:10:00,53.82,53.83,53.76,53.77,89707.0,41.036,41.0436,40.9903,40.9979,89707.0
2015-12-21 14:15:00,53.78,53.81,53.76,53.79,122260.0,41.0055,41.0284,40.9903,41.0131,122260.0
2015-12-21 14:20:00,53.79,53.8,53.73,53.76,107719.0,41.0131,41.0208,40.9674,40.9903,107719.0
2015-12-21 14:25:00,53.76,53.77,53.7,53.73,98686.0,40.9903,40.9979,40.9445,40.9674,98686.0
2015-12-21 14:30:00,53.73,53.74,53.69,53.7,112907.0,40.9674,40.975,40.9369,40.9445,112907.0
2015-12-21 14:35:00,53.7,53.73,53.68,53.7,135418.0,40.9445,40.9674,40.9293,40.9445,135418.0
2015-12-21 14:40:00,53.7,53.71,53.66,53.7,125139.0,40.9445,40.9521,40.914,40.9445,125139.0
2015-12-21 14:45:00,53.7,53.7,53.63,53.64,202173.0,40.9445,40.9445,40.8911,40.8988,202173.0
2015-12-21 14:50:00,53.64,53.66,53.62,53.63,185028.0,40.8988,40.914,40.8835,40.8911,185028.0
2015-12-21 14:55:00,53.64,53.68,53.62,53.63,111055.0,40.8988,40.9293,40.8835,40.8911,111055.0
2015-12-21 15:00:00,53.63,53.69,53.59,53.68,139597.0,40.8911,40.9369,40.8607,40.9293,139597.0
2015-12-21 15:05:00,53.69,53.7,53.57,53.59,157561.0,40.9369,40.9445,40.8454,40.8607,157561.0
2015-12-21 15:10:00,53.59,53.66,53.55,53.64,131128.0,40.8607,40.914,40.8302,40.8988,131128.0
2015-12-21 15:15:00,53.64,53.66,53.58,53.61,154527.0,40.8988,40.914,40.853,40.8759,154527.0
2015-12-21 15:20:00,53.61,53.72,53.57,53.68,137907.0,40.8759,40.9598,40.8454,40.9293,137907.0
2015-12-21 15:25:00,53.68,53.74,53.66,53.73,177945.0,40.9293,40.975,40.914,40.9674,177945.0
2015-12-21 15:30:00,53.73,53.78,53.7,53.71,146764.0,40.9674,41.0055,40.9445,40.9521,146764.0
2015-12-21 15:35:00,53.7,53.81,53.67,53.78,268486.0,40.9445,41.0284,40.9216,41.0055,268486.0
2015-12-21 15:40:00,53.77,53.85,53.77,53.78,260377.0,40.9979,41.0589,40.9979,41.0055,260377.0
2015-12-21 15:45:00,53.78,53.89,53.78,53.88,332162.0,41.0055,41.0894,41.0055,41.0818,332162.0
2015-12-21 15:50:00,53.87,53.93,53.85,53.92,574867.0,41.0741,41.1199,41.0589,41.1123,574867.0
2015-12-21 15:55:00,53.93,54.05,53.92,54.05,672185.0,41.1199,41.2114,41.1123,41.2114,672185.0
2015-12-22 09:30:00,54.32,54.45,54.05,54.18,397322.0,41.4173,41.5164,41.2114,41.3105,397322.0
2015-12-22 09:35:00,54.18,54.21,54.0,54.05,124203.0,41.3105,41.3334,41.1733,41.2114,124203.0
2015-12-22 09:40:00,54.04,54.07,53.9,54.03,107794.0,41.2038,41.2266,41.097,41.1961,107794.0
2015-12-22 09:45:00,54.02,54.03,53.87,53.94,117720.0,41.1885,41.1961,41.0741,41.1275,117720.0
2015-12-22 09:50:00,53.94,53.95,53.82,53.87,145897.0,41.1275,41.1351,41.036,41.0741,145897.0
2015-12-22 09:55:00,53.87,53.93,53.82,53.88,137084.0,41.0741,41.1199,41.036,41.0818,137084.0
2015-12-22 10:00:00,53.88,53.88,53.78,53.8,161975.0,41.0818,41.0818,41.0055,41.0208,161975.0
2015-12-22 10:05:00,53.8,53.82,53.72,53.81,99631.0,41.0208,41.036,40.9598,41.0284,99631.0
2015-12-22 10:10:00,53.81,53.88,53.8,53.82,150283.0,41.0284,41.0818,41.0208,41.036,150283.0
2015-12-22 10:15:00,53.81,53.83,53.7,53.82,81699.0,41.0284,41.0436,40.9445,41.036,81699.0
2015-12-22 10:20:00,53.82,53.98,53.81,53.96,85286.0,41.036,41.158,41.0284,41.1428,85286.0
2015-12-22 10:25:00,53.96,54.05,53.91,53.99,102376.0,41.1428,41.2114,41.1046,41.1656,102376.0
2015-12-22 10:30:00,54.0,54.02,53.91,53.92,89927.0,41.1733,41.1885,41.1046,41.1123,89927.0
2015-12-22 10:35:00,53.93,54.0,53.92,54.0,45999.0,41.1199,41.1733,41.1123,41.1733,45999.0
2015-12-22 10:40:00,54.0,54.02,53.94,53.95,48356.0,41.1733,41.1885,41.1275,41.1351,48356.0
2015-12-22 10:45:00,53.96,54.02,53.93,53.95,75853.0,41.1428,41.1885,41.1199,41.1351,75853.0
2015-12-22 10:50:00,53.96,53.97,53.88,53.89,63951.0,41.1428,41.1504,41.0818,41.0894,63951.0
2015-12-22 10:55:00,53.89,53.92,53.86,53.88,44404.0,41.0894,41.1123,41.0665,41.0818,44404.0
2015-12-22 11:00:00,53.88,53.93,53.88,53.92,50198.0,41.0818,41.1199,41.0818,41.1123,50198.0
2015-12-22 11:05:00,53.92,53.99,53.91,53.97,70253.0,41.1123,41.1656,41.1046,41.1504,70253.0
2015-12-22 11:10:00,53.97,54.05,53.94,54.01,57339.0,41.1504,41.2114,41.1275,41.1809,57339.0
2015-12-22 11:15:00,54.0,54.0,53.92,53.96,38922.0,41.1733,41.1733,41.1123,41.1428,38922.0
2015-12-22 11:20:00,53.95,53.97,53.86,53.89,62574.0,41.1351,41.1504,41.0665,41.0894,62574.0
2015-12-22 11:25:00,53.9,53.91,53.84,53.87,70594.0,41.097,41.1046,41.0513,41.0741,70594.0
2015-12-22 11:30:00,53.87,53.95,53.87,53.93,87825.0,41.0741,41.1351,41.0741,41.1199,87825.0
2015-12-22 11:35:00,53.94,54.11,53.94,54.1,97772.0,41.1275,41.2571,41.1275,41.2495,97772.0
2015-12-22 11:40:00,54.09,54.15,54.09,54.13,73758.0,41.2419,41.2876,41.2419,41.2724,73758.0
2015-12-22 11:45:00,54.14,54.18,54.09,54.09,48457.0,41.28,41.3105,41.2419,41.2419,48457.0
2015-12-22 11:50:00,54.09,54.1,53.98,54.0,108382.0,41.2419,41.2495,41.158,41.1733,108382.0
2015-12-22 11:55:00,54.0,54.03,53.95,53.99,93497.0,41.1733,41.1961,41.1351,41.1656,93497.0
2015-12-22 12:00:00,53.99,54.01,53.91,53.94,77270.0,41.1656,41.1809,41.1046,41.1275,77270.0
2015-12-22 12:05:00,53.93,53.99,53.91,53.97,58516.0,41.1199,41.1656,41.1046,41.1504,58516.0
2015-12-22 12:10:00,53.97,53.97,53.93,53.95,56571.0,41.1504,41.1504,41.1199,41.1351,56571.0
2015-12-22 12:15:00,53.95,54.06,53.94,54.03,77480.0,41.1351,41.219,41.1275,41.1961,77480.0
2015-12-22 12:20:00,54.03,54.04,53.99,54.03,43163.0,41.1961,41.2038,41.1656,41.1961,43163.0
2015-12-22 12:25:00,54.04,54.08,54.01,54.05,55953.0,41.2038,41.2343,41.1809,41.2114,55953.0
2015-12-22 12:30:00,54.05,54.11,54.05,54.1,45016.0,41.2114,41.2571,41.2114,41.2495,45016.0
2015-12-22 12:35:00,54.11,54.16,54.1,54.1,62790.0,41.2571,41.2953,41.2495,41.2495,62790.0
2015-12-22 12:40:00,54.11,54.12,54.06,54.07,62880.0,41.2571,41.2648,41.219,41.2266,62880.0
2015-12-22 12:45:00,54.08,54.1,54.05,54.05,39370.0,41.2343,41.2495,41.2114,41.2114,39370.0
2015-12-22 12:50:00,54.05,54.12,54.05,54.12,41042.0,41.2114,41.2648,41.2114,41.2648,41042.0
2015-12-22 12:55:00,54.12,54.17,54.11,54.17,43732.0,41.2648,41.3029,41.2571,41.3029,43732.0
2015-12-22 13:00:00,54.18,54.19,54.14,54.19,53654.0,41.3105,41.3181,41.28,41.3181,53654.0
2015-12-22 13:05:00,54.2,54.21,54.14,54.15,58448.0,41.3258,41.3334,41.28,41.2876,58448.0
2015-12-22 13:10:00,54.15,54.17,54.1,54.15,40564.0,41.2876,41.3029,41.2495,41.2876,40564.0
2015-12-22 13:15:00,54.14,54.17,54.13,54.15,35505.0,41.28,41.3029,41.2724,41.2876,35505.0
2015-12-22 13:20:00,54.15,54.19,54.14,54.16,34201.0,41.2876,41.3181,41.28,41.2953,34201.0
2015-12-22 13:25:00,54.15,54.24,54.15,54.23,68447.0,41.2876,41.3563,41.2876,41.3486,68447.0
2015-12-22 13:30:00,54.23,54.23,54.12,54.15,73397.0,41.3486,41.3486,41.2648,41.2876,73397.0
2015-12-22 13:35:00,54.14,54.17,54.13,54.16,47361.0,41.28,41.3029,41.2724,41.2953,47361.0
2015-12-22 13:40:00,54.17,54.17,54.1,54.12,107586.0,41.3029,41.3029,41.2495,41.2648,107586.0
2015-12-22 13:45:00,54.12,54.22,54.11,54.21,127461.0,41.2648,41.341,41.2571,41.3334,127461.0
2015-12-22 13:50:00,54.21,54.25,54.18,54.23,56147.0,41.3334,41.3639,41.3105,41.3486,56147.0
2015-12-22 13:55:00,54.24,54.27,54.22,54.26,59788.0,41.3563,41.3791,41.341,41.3715,59788.0
2015-12-22 14:00:00,54.27,54.29,54.24,54.28,60721.0,41.3791,41.3944,41.3563,41.3868,60721.0
2015-12-22 14:05:00,54.28,54.3,54.22,54.24,60430.0,41.3868,41.402,41.341,41.3563,60430.0
2015-12-22 14:10:00,54.24,54.27,54.22,54.27,70901.0,41.3563,41.3791,41.341,41.3791,70901.0
2015-12-22 14:15:00,54.27,54.31,54.26,54.27,78268.0,41.3791,41.4096,41.3715,41.3791,78268.0
2015-12-22 14:20:00,54.28,54.32,54.28,54.31,63941.0,41.3868,41.4173,41.3868,41.4096,63941.0
2015-12-22 14:25:00,54.31,54.32,54.24,54.24,59989.0,41.4096,41.4173,41.3563,41.3563,59989.0
2015-12-22 14:30:00,54.25,54.29,54.25,54.26,55666.0,41.3639,41.3944,41.3639,41.3715,55666.0
2015-12-22 14:35:00,54.26,54.28,54.24,54.27,76781.0,41.3715,41.3868,41.3563,41.3791,76781.0
2015-12-22 14:40:00,54.27,54.31,54.24,54.3,71141.0,41.3791,41.4096,41.3563,41.402,71141.0
2015-12-22 14:45:00,54.31,54.32,54.25,54.27,62469.0,41.4096,41.4173,41.3639,41.3791,62469.0
2015-12-22 14:50:00,54.27,54.3,54.25,54.26,81388.0,41.3791,41.402,41.3639,41.3715,81388.0
2015-12-22 14:55:00,54.26,54.37,54.25,54.36,109117.0,41.3715,41.4554,41.3639,41.4478,109117.0
2015-12-22 15:00:00,54.36,54.43,54.34,54.42,95266.0,41.4478,41.5011,41.4325,41.4935,95266.0
2015-12-22 15:05:00,54.43,54.46,54.4,54.42,78688.0,41.5011,41.524,41.4783,41.4935,78688.0
2015-12-22 15:10:00,54.42,54.47,54.35,54.45,95782.0,41.4935,41.5316,41.4401,41.5164,95782.0
2015-12-22 15:15:00,54.45,54.46,54.39,54.41,170464.0,41.5164,41.524,41.4706,41.4859,170464.0
2015-12-22 15:20:00,54.41,54.5,54.41,54.46,154490.0,41.4859,41.5545,41.4859,41.524,154490.0
2015-12-22 15:25:00,54.46,54.48,54.38,54.41,275875.0,41.524,41.5392,41.463,41.4859,275875.0
2015-12-22 15:30:00,54.41,54.47,54.4,54.46,171521.0,41.4859,41.5316,41.4783,41.524,171521.0
2015-12-22 15:35:00,54.46,54.49,54.38,54.42,253081.0,41.524,41.5469,41.463,41.4935,253081.0
2015-12-22 15:40:00,54.42,54.42,54.25,54.26,158984.0,41.4935,41.4935,41.3639,41.3715,158984.0
2015-12-22 15:45:00,54.27,54.3,54.18,54.19,479666.0,41.3791,41.402,41.3105,41.3181,479666.0
2015-12-22 15:50:00,54.18,54.25,54.14,54.23,608229.0,41.3105,41.3639,41.28,41.3486,608229.0
2015-12-22 15:55:00,54.23,54.38,54.22,54.36,699248.0,41.3486,41.463,41.341,41.4478,699248.0
2015-12-23 09:30:00,54.6,54.75,54.6,54.7,300088.0,41.6307,41.7451,41.6307,41.707,300088.0
2015-12-23 09:35:00,54.7,54.72,54.57,54.64,109016.0,41.707,41.7222,41.6079,41.6612,109016.0
2015-12-23 09:40:00,54.63,54.68,54.59,54.66,147082.0,41.6536,41.6917,41.6231,41.6765,147082.0
2015-12-23 09:45:00,54.65,54.68,54.59,54.64,159751.0,41.6689,41.6917,41.6231,41.6612,159751.0
2015-12-23 09:50:00,54.64,54.72,54.62,54.64,119341.0,41.6612,41.7222,41.646,41.6612,119341.0
2015-12-23 09:55:00,54.64,54.68,54.6,54.66,86187.0,41.6612,41.6917,41.6307,41.6765,86187.0
2015-12-23 10:00:00,54.66,54.71,54.59,54.63,133739.0,41.6765,41.7146,41.6231,41.6536,133739.0
2015-12-23 10:05:00,54.62,54.63,54.54,54.56,102530.0,41.646,41.6536,41.585,41.6002,102530.0
2015-12-23 10:10:00,54.57,54.67,54.56,54.65,76278.0,41.6079,41.6841,41.6002,41.6689,76278.0
2015-12-23 10:15:00,54.65,54.65,54.55,54.55,201608.0,41.6689,41.6689,41.5926,41.5926,201608.0
2015-12-23 10:20:00,54.56,54.67,54.54,54.55,142264.0,41.6002,41.6841,41.585,41.5926,142264.0
2015-12-23 10:25:00,54.55,54.56,54.49,54.5,93460.0,41.5926,41.6002,41.5469,41.5545,93460.0
2015-12-23 10:30:00,54.5,54.56,54.46,54.55,143544.0,41.5545,41.6002,41.524,41.5926,143544.0
2015-12-23 10:35:00,54.55,54.56,54.51,54.55,81031.0,41.5926,41.6002,41.5621,41.5926,81031.0
2015-12-23 10:40:00,54.55,54.6,54.54,54.58,162603.0,41.5926,41.6307,41.585,41.6155,162603.0
2015-12-23 10:45:00,54.58,54.61,54.56,54.58,106334.0,41.6155,41.6384,41.6002,41.6155,106334.0
2015-12-23 10:50:00,54.58,54.62,54.57,54.61,113638.0,41.6155,41.646,41.6079,41.6384,113638.0
2015-12-23 10:55:00,54.61,54.64,54.59,54.63,184224.0,41.6384,41.6612,41.6231,41.6536,184224.0
2015-12-23 11:00:00,54.64,54.65,54.62,54.64,120327.0,41.6612,41.6689,41.646,41.6612,120327.0
2015-12-23 11:05:00,54.63,54.64,54.59,54.62,95641.0,41.6536,41.6612,41.6231,41.646,95641.0
2015-12-23 11:10:00,54.62,54.66,54.61,54.64,117213.0,41.646,41.6765,41.6384,41.6612,117213.0
2015-12-23 11:15:00,54.63,54.66,54.63,54.66,91987.0,41.6536,41.6765,41.6536,41.6765,91987.0
2015-12-23 11:20:00,54.66,54.66,54.58,54.61,164140.0,41.6765,41.6765,41.6155,41.6384,164140.0
2015-12-23 11:25:00,54.6,54.68,54.59,54.66,103547.0,41.6307,41.6917,41.6231,41.6765,103547.0
2015-12-23 11:30:00,54.65,54.69,54.62,54.66,67926.0,41.6689,41.6994,41.646,41.6765,67926.0
2015-12-23 11:35:00,54.66,54.68,54.63,54.64,55936.0,41.6765,41.6917,41.6536,41.6612,55936.0
2015-12-23 11:40:00,54.65,54.66,54.6,54.63,69660.0,41.6689,41.6765,41.6307,41.6536,69660.0
2015-12-23 11:45:00,54.62,54.63,54.56,54.59,50660.0,41.646,41.6536,41.6002,41.6231,50660.0
2015-12-23 11:50:00,54.58,54.61,54.55,54.55,55539.0,41.6155,41.6384,41.5926,41.5926,55539.0
2015-12-23 11:55:00,54.55,54.63,54.55,54.62,86349.0,41.5926,41.6536,41.5926,41.646,86349.0
2015-12-23 12:00:00,54.62,54.69,54.62,54.64,84201.0,41.646,41.6994,41.646,41.6612,84201.0
2015-12-23 12:05:00,54.64,54.69,54.63,54.68,160426.0,41.6612,41.6994,41.6536,41.6917,160426.0
2015-12-23 12:10:00,54.68,54.71,54.67,54.69,181306.0,41.6917,41.7146,41.6841,41.6994,181306.0
2015-12-23 12:15:00,54.69,54.72,54.67,54.71,69383.0,41.6994,41.7222,41.6841,41.7146,69383.0
2015-12-23 12:20:00,54.72,54.81,54.71,54.78,218838.0,41.7222,41.7909,41.7146,41.768,218838.0
2015-12-23 12:25:00,54.78,54.86,54.77,54.82,87943.0,41.768,41.829,41.7604,41.7985,87943.0
2015-12-23 12:30:00,54.81,54.88,54.78,54.88,134335.0,41.7909,41.8442,41.768,41.8442,134335.0
2015-12-23 12:35:00,54.89,54.93,54.85,54.85,143897.0,41.8519,41.8824,41.8214,41.8214,143897.0
2015-12-23 12:40:00,54.85,54.86,54.77,54.78,103580.0,41.8214,41.829,41.7604,41.768,103580.0
2015-12-23 12:45:00,54.78,54.83,54.76,54.79,87429.0,41.768,41.8061,41.7527,41.7756,87429.0
2015-12-23 12:50:00,54.79,54.79,54.75,54.78,60630.0,41.7756,41.7756,41.7451,41.768,60630.0
2015-12-23 12:55:00,54.78,54.84,54.77,54.78,55703.0,41.768,41.8137,41.7604,41.768,55703.0
2015-12-23 13:00:00,54.79,54.85,54.77,54.8,104094.0,41.7756,41.8214,41.7604,41.7832,104094.0
2015-12-23 13:05:00,54.8,54.83,54.76,54.79,72408.0,41.7832,41.8061,41.7527,41.7756,72408.0
2015-12-23 13:10:00,54.79,54.81,54.77,54.79,60489.0,41.7756,41.7909,41.7604,41.7756,60489.0
2015-12-23 13:15:00,54.8,54.81,54.76,54.76,39650.0,41.7832,41.7909,41.7527,41.7527,39650.0
2015-12-23 13:20:00,54.76,54.8,54.76,54.78,50319.0,41.7527,41.7832,41.7527,41.768,50319.0
2015-12-23 13:25:00,54.78,54.83,54.75,54.78,74614.0,41.768,41.8061,41.7451,41.768,74614.0
2015-12-23 13:30:00,54.78,54.82,54.76,54.8,108317.0,41.768,41.7985,41.7527,41.7832,108317.0
2015-12-23 13:35:00,54.8,54.82,54.7,54.71,62391.0,41.7832,41.7985,41.707,41.7146,62391.0
2015-12-23 13:40:00,54.7,54.8,54.7,54.8,74935.0,41.707,41.7832,41.707,41.7832,74935.0
2015-12-23 13:45:00,54.8,54.84,54.79,54.81,93487.0,41.7832,41.8137,41.7756,41.7909,93487.0
2015-12-23 13:50:00,54.81,54.84,54.74,54.78,72659.0,41.7909,41.8137,41.7375,41.768,72659.0
2015-12-23 13:55:00,54.79,54.85,54.78,54.8,74264.0,41.7756,41.8214,41.768,41.7832,74264.0
2015-12-23 14:00:00,54.8,54.86,54.77,54.78,100055.0,41.7832,41.829,41.7604,41.768,100055.0
2015-12-23 14:05:00,54.78,54.85,54.77,54.84,108326.0,41.768,41.8214,41.7604,41.8137,108326.0
2015-12-23 14:10:00,54.84,54.87,54.78,54.84,177355.0,41.8137,41.8366,41.768,41.8137,177355.0
2015-12-23 14:15:00,54.84,54.91,54.84,54.89,113243.0,41.8137,41.8671,41.8137,41.8519,113243.0
2015-12-23 14:20:00,54.88,54.92,54.85,54.91,98762.0,41.8442,41.8747,41.8214,41.8671,98762.0
2015-12-23 14:25:00,54.91,54.94,54.9,54.92,113302.0,41.8671,41.89,41.8595,41.8747,113302.0
2015-12-23 14:30:00,54.92,54.98,54.91,54.94,151934.0,41.8747,41.9205,41.8671,41.89,151934.0
2015-12-23 14:35:00,54.94,54.99,54.94,54.96,88013.0,41.89,41.9281,41.89,41.9052,88013.0
2015-12-23 14:40:00,54.96,54.99,54.91,54.95,83273.0,41.9052,41.9281,41.8671,41.8976,83273.0
2015-12-23 14:45:00,54.95,54.97,54.89,54.96,101657.0,41.8976,41.9129,41.8519,41.9052,101657.0
2015-12-23 14:50:00,54.96,54.98,54.94,54.95,105078.0,41.9052,41.9205,41.89,41.8976,105078.0
2015-12-23 14:55:00,54.94,54.95,54.89,54.94,112593.0,41.89,41.8976,41.8519,41.89,112593.0
2015-12-23 15:00:00,54.94,54.97,54.9,54.93,105558.0,41.89,41.9129,41.8595,41.8824,105558.0
2015-12-23 15:05:00,54.93,54.93,54.87,54.9,117652.0,41.8824,41.8824,41.8366,41.8595,117652.0
2015-12-23 15:10:00,54.9,54.95,54.88,54.9,163026.0,41.8595,41.8976,41.8442,41.8595,163026.0
2015-12-23 15:15:00,54.9,54.96,54.89,54.95,186930.0,41.8595,41.9052,41.8519,41.8976,186930.0
2015-12-23 15:20:00,54.95,54.97,54.92,54.94,209843.0,41.8976,41.9129,41.8747,41.89,209843.0
2015-12-23 15:25:00,54.94,54.95,54.88,54.91,238572.0,41.89,41.8976,41.8442,41.8671,238572.0
2015-12-23 15:30:00,54.91,54.92,54.88,54.88,103858.0,41.8671,41.8747,41.8442,41.8442,103858.0
2015-12-23 15:35:00,54.88,54.94,54.86,54.93,202246.0,41.8442,41.89,41.829,41.8824,202246.0
2015-12-23 15:40:00,54.93,54.95,54.91,54.93,224930.0,41.8824,41.8976,41.8671,41.8824,224930.0
2015-12-23 15:45:00,54.93,54.99,54.92,54.97,277245.0,41.8824,41.9281,41.8747,41.9129,277245.0
2015-12-23 15:50:00,54.97,55.03,54.94,55.02,378326.0,41.9129,41.9586,41.89,41.951,378326.0
2015-12-23 15:55:00,55.01,55.06,54.97,55.04,665513.0,41.9434,41.9815,41.9129,41.9662,665513.0
2015-12-24 09:30:00,54.97,54.99,54.83,54.86,196902.0,41.9129,41.9281,41.8061,41.829,196902.0
2015-12-24 09:35:00,54.87,54.93,54.84,54.85,119870.0,41.8366,41.8824,41.8137,41.8214,119870.0
2015-12-24 09:40:00,54.85,54.91,54.78,54.84,119762.0,41.8214,41.8671,41.768,41.8137,119762.0
2015-12-24 09:45:00,54.83,54.89,54.82,54.84,94244.0,41.8061,41.8519,41.7985,41.8137,94244.0
2015-12-24 09:50:00,54.84,54.87,54.8,54.83,75127.0,41.8137,41.8366,41.7832,41.8061,75127.0
2015-12-24 09:55:00,54.84,54.87,54.82,54.83,58399.0,41.8137,41.8366,41.7985,41.8061,58399.0
2015-12-24 10:00:00,54.82,54.82,54.72,54.72,102214.0,41.7985,41.7985,41.7222,41.7222,102214.0
2015-12-24 10:05:00,54.72,54.77,54.71,54.75,83217.0,41.7222,41.7604,41.7146,41.7451,83217.0
2015-12-24 10:10:00,54.75,54.81,54.74,54.78,83080.0,41.7451,41.7909,41.7375,41.768,83080.0
2015-12-24 10:15:00,54.77,54.87,54.77,54.86,73700.0,41.7604,41.8366,41.7604,41.829,73700.0
2015-12-24 10:20:00,54.87,54.9,54.81,54.88,77367.0,41.8366,41.8595,41.7909,41.8442,77367.0
2015-12-24 10:25:00,54.88,54.91,54.86,54.89,48142.0,41.8442,41.8671,41.829,41.8519,48142.0
2015-12-24 10:30:00,54.89,54.91,54.85,54.86,58161.0,41.8519,41.8671,41.8214,41.829,58161.0
2015-12-24 10:35:00,54.87,54.92,54.85,54.86,67173.0,41.8366,41.8747,41.8214,41.829,67173.0
2015-12-24 10:40:00,54.86,54.91,54.84,54.91,51685.0,41.829,41.8671,41.8137,41.8671,51685.0
2015-12-24 10:45:00,54.91,54.97,54.89,54.97,63806.0,41.8671,41.9129,41.8519,41.9129,63806.0
2015-12-24 10:50:00,54.97,55.0,54.95,54.97,77367.0,41.9129,41.9357,41.8976,41.9129,77367.0
2015-12-24 10:55:00,54.96,55.02,54.94,54.99,71776.0,41.9052,41.951,41.89,41.9281,71776.0
2015-12-24 11:00:00,55.0,55.02,54.95,54.96,44746.0,41.9357,41.951,41.8976,41.9052,44746.0
2015-12-24 11:05:00,54.95,54.99,54.94,54.98,73388.0,41.8976,41.9281,41.89,41.9205,73388.0
2015-12-24 11:10:00,54.98,55.0,54.94,54.96,49961.0,41.9205,41.9357,41.89,41.9052,49961.0
2015-12-24 11:15:00,54.95,54.96,54.91,54.93,45603.0,41.8976,41.9052,41.8671,41.8824,45603.0
2015-12-24 11:20:00,54.94,54.97,54.9,54.92,49804.0,41.89,41.9129,41.8595,41.8747,49804.0
2015-12-24 11:25:00,54.92,54.92,54.89,54.91,51134.0,41.8747,41.8747,41.8519,41.8671,51134.0
2015-12-24 11:30:00,54.92,54.93,54.88,54.91,55342.0,41.8747,41.8824,41.8442,41.8671,55342.0
2015-12-24 11:35:00,54.9,54.94,54.88,54.93,77947.0,41.8595,41.89,41.8442,41.8824,77947.0
2015-12-24 11:40:00,54.94,54.98,54.94,54.97,45950.0,41.89,41.9205,41.89,41.9129,45950.0
2015-12-24 11:45:00,54.98,55.04,54.97,55.04,94610.0,41.9205,41.9662,41.9129,41.9662,94610.0
2015-12-24 11:50:00,55.04,55.04,54.98,55.02,60726.0,41.9662,41.9662,41.9205,41.951,60726.0
2015-12-24 11:55:00,55.03,55.08,55.02,55.05,92252.0,41.9586,41.9967,41.951,41.9739,92252.0
2015-12-24 12:00:00,55.05,55.06,55.01,55.02,62428.0,41.9739,41.9815,41.9434,41.951,62428.0
2015-12-24 12:05:00,55.02,55.04,55.0,55.04,46711.0,41.951,41.9662,41.9357,41.9662,46711.0
2015-12-24 12:10:00,55.03,55.03,55.0,55.01,51114.0,41.9586,41.9586,41.9357,41.9434,51114.0
2015-12-24 12:15:00,55.01,55.06,54.99,55.05,136231.0,41.9434,41.9815,41.9281,41.9739,136231.0
2015-12-24 12:20:00,55.06,55.09,55.04,55.07,62042.0,41.9815,42.0044,41.9662,41.9891,62042.0
2015-12-24 12:25:00,55.07,55.08,55.02,55.04,70683.0,41.9891,41.9967,41.951,41.9662,70683.0
2015-12-24 12:30:00,55.04,55.09,55.03,55.05,175615.0,41.9662,42.0044,41.9586,41.9739,175615.0
2015-12-24 12:35:00,55.05,55.09,55.04,55.06,101702.0,41.9739,42.0044,41.9662,41.9815,101702.0
2015-12-24 12:40:00,55.07,55.07,55.03,55.03,112451.0,41.9891,41.9891,41.9586,41.9586,112451.0
2015-12-24 12:45:00,55.04,55.04,54.95,54.95,127968.0,41.9662,41.9662,41.8976,41.8976,127968.0
2015-12-24 12:50:00,54.95,54.95,54.89,54.91,118187.0,41.8976,41.8976,41.8519,41.8671,118187.0
2015-12-24 12:55:00,54.91,54.94,54.78,54.79,354349.0,41.8671,41.89,41.768,41.7756,354349.0
2015-12-28 09:30:00,54.55,54.62,54.53,54.59,217031.0,41.5926,41.646,41.5774,41.6231,217031.0
2015-12-28 09:35:00,54.6,54.6,54.38,54.39,169733.0,41.6307,41.6307,41.463,41.4706,169733.0
2015-12-28 09:40:00,54.41,54.55,54.36,54.5,127106.0,41.4859,41.5926,41.4478,41.5545,127106.0
2015-12-28 09:45:00,54.5,54.54,54.47,54.5,119393.0,41.5545,41.585,41.5316,41.5545,119393.0
2015-12-28 09:50:00,54.51,54.52,54.45,54.5,94954.0,41.5621,41.5697,41.5164,41.5545,94954.0
2015-12-28 09:55:00,54.49,54.51,54.47,54.48,102732.0,41.5469,41.5621,41.5316,41.5392,102732.0
2015-12-28 10:00:00,54.48,54.48,54.34,54.37,153780.0,41.5392,41.5392,41.4325,41.4554,153780.0
2015-12-28 10:05:00,54.37,54.37,54.33,54.37,94135.0,41.4554,41.4554,41.4249,41.4554,94135.0
2015-12-28 10:10:00,54.37,54.39,54.31,54.33,132355.0,41.4554,41.4706,41.4096,41.4249,132355.0
2015-12-28 10:15:00,54.32,54.35,54.3,54.35,108696.0,41.4173,41.4401,41.402,41.4401,108696.0
2015-12-28 10:20:00,54.35,54.36,54.29,54.29,103481.0,41.4401,41.4478,41.3944,41.3944,103481.0
2015-12-28 10:25:00,54.3,54.31,54.27,54.3,129461.0,41.402,41.4096,41.3791,41.402,129461.0
2015-12-28 10:30:00,54.29,54.34,54.25,54.26,138265.0,41.3944,41.4325,41.3639,41.3715,138265.0
2015-12-28 10:35:00,54.26,54.28,54.25,54.27,101913.0,41.3715,41.3868,41.3639,41.3791,101913.0
2015-12-28 10:40:00,54.27,54.27,54.21,54.23,123872.0,41.3791,41.3791,41.3334,41.3486,123872.0
2015-12-28 10:45:00,54.23,54.26,54.18,54.19,108392.0,41.3486,41.3715,41.3105,41.3181,108392.0
2015-12-28 10:50:00,54.19,54.28,54.17,54.25,79708.0,41.3181,41.3868,41.3029,41.3639,79708.0
2015-12-28 10:55:00,54.25,54.25,54.2,54.25,79924.0,41.3639,41.3639,41.3258,41.3639,79924.0
2015-12-28 11:00:00,54.23,54.26,54.2,54.23,68207.0,41.3486,41.3715,41.3258,41.3486,68207.0
2015-12-28 11:05:00,54.23,54.29,54.21,54.29,69326.0,41.3486,41.3944,41.3334,41.3944,69326.0
2015-12-28 11:10:00,54.29,54.37,54.28,54.34,76424.0,41.3944,41.4554,41.3868,41.4325,76424.0
2015-12-28 11:15:00,54.34,54.35,54.31,54.33,49164.0,41.4325,41.4401,41.4096,41.4249,49164.0
2015-12-28 11:20:00,54.32,54.37,54.32,54.33,65834.0,41.4173,41.4554,41.4173,41.4249,65834.0
2015-12-28 11:25:00,54.33,54.34,54.25,54.28,84537.0,41.4249,41.4325,41.3639,41.3868,84537.0
2015-12-28 11:30:00,54.29,54.3,54.26,54.28,70573.0,41.3944,41.402,41.3715,41.3868,70573.0
2015-12-28 11:35:00,54.28,54.35,54.27,54.31,80422.0,41.3868,41.4401,41.3791,41.4096,80422.0
2015-12-28 11:40:00,54.3,54.37,54.3,54.37,62333.0,41.402,41.4554,41.402,41.4554,62333.0
2015-12-28 11:45:00,54.37,54.39,54.34,54.36,76157.0,41.4554,41.4706,41.4325,41.4478,76157.0
2015-12-28 11:50:00,54.35,54.42,54.35,54.41,73816.0,41.4401,41.4935,41.4401,41.4859,73816.0
2015-12-28 11:55:00,54.41,54.45,54.36,54.37,74374.0,41.4859,41.5164,41.4478,41.4554,74374.0
2015-12-28 12:00:00,54.37,54.43,54.37,54.42,58485.0,41.4554,41.5011,41.4554,41.4935,58485.0
2015-12-28 12:05:00,54.43,54.45,54.4,54.4,48172.0,41.5011,41.5164,41.4783,41.4783,48172.0
2015-12-28 12:10:00,54.4,54.41,54.37,54.38,46069.0,41.4783,41.4859,41.4554,41.463,46069.0
2015-12-28 12:15:00,54.38,54.42,54.37,54.41,58057.0,41.463,41.4935,41.4554,41.4859,58057.0
2015-12-28 12:20:00,54.4,54.4,54.34,54.37,51274.0,41.4783,41.4783,41.4325,41.4554,51274.0
2015-12-28 12:25:00,54.38,54.4,54.35,54.38,58839.0,41.463,41.4783,41.4401,41.463,58839.0
2015-12-28 12:30:00,54.39,54.4,54.35,54.39,75356.0,41.4706,41.4783,41.4401,41.4706,75356.0
2015-12-28 12:35:00,54.4,54.41,54.35,54.38,42644.0,41.4783,41.4859,41.4401,41.463,42644.0
2015-12-28 12:40:00,54.39,54.4,54.36,54.4,43009.0,41.4706,41.4783,41.4478,41.4783,43009.0
2015-12-28 12:45:00,54.4,54.46,54.39,54.45,51026.0,41.4783,41.524,41.4706,41.5164,51026.0
2015-12-28 12:50:00,54.45,54.5,54.45,54.49,68053.0,41.5164,41.5545,41.5164,41.5469,68053.0
2015-12-28 12:55:00,54.49,54.49,54.4,54.43,54973.0,41.5469,41.5469,41.4783,41.5011,54973.0
2015-12-28 13:00:00,54.43,54.46,54.42,54.45,66439.0,41.5011,41.524,41.4935,41.5164,66439.0
2015-12-28 13:05:00,54.45,54.49,54.44,54.47,53411.0,41.5164,41.5469,41.5087,41.5316,53411.0
2015-12-28 13:10:00,54.47,54.57,54.45,54.55,79528.0,41.5316,41.6079,41.5164,41.5926,79528.0
2015-12-28 13:15:00,54.55,54.6,54.55,54.58,54288.0,41.5926,41.6307,41.5926,41.6155,54288.0
2015-12-28 13:20:00,54.58,54.63,54.57,54.63,182311.0,41.6155,41.6536,41.6079,41.6536,182311.0
2015-12-28 13:25:00,54.63,54.65,54.61,54.62,117565.0,41.6536,41.6689,41.6384,41.646,117565.0
2015-12-28 13:30:00,54.63,54.73,54.62,54.66,66812.0,41.6536,41.7299,41.646,41.6765,66812.0
2015-12-28 13:35:00,54.67,54.68,54.63,54.63,48163.0,41.6841,41.6917,41.6536,41.6536,48163.0
2015-12-28 13:40:00,54.63,54.67,54.6,54.61,70029.0,41.6536,41.6841,41.6307,41.6384,70029.0
2015-12-28 13:45:00,54.61,54.63,54.58,54.59,60051.0,41.6384,41.6536,41.6155,41.6231,60051.0
2015-12-28 13:50:00,54.59,54.64,54.54,54.56,75628.0,41.6231,41.6612,41.585,41.6002,75628.0
2015-12-28 13:55:00,54.56,54.63,54.55,54.56,57929.0,41.6002,41.6536,41.5926,41.6002,57929.0
2015-12-28 14:00:00,54.56,54.63,54.56,54.63,45403.0,41.6002,41.6536,41.6002,41.6536,45403.0
2015-12-28 14:05:00,54.63,54.66,54.6,54.65,52885.0,41.6536,41.6765,41.6307,41.6689,52885.0
2015-12-28 14:10:00,54.65,54.67,54.62,54.63,52948.0,41.6689,41.6841,41.646,41.6536,52948.0
2015-12-28 14:15:00,54.62,54.69,54.61,54.68,53319.0,41.646,41.6994,41.6384,41.6917,53319.0
2015-12-28 14:20:00,54.68,54.7,54.67,54.7,48149.0,41.6917,41.707,41.6841,41.707,48149.0
2015-12-28 14:25:00,54.7,54.73,54.7,54.73,89837.0,41.707,41.7299,41.707,41.7299,89837.0
2015-12-28 14:30:00,54.73,54.75,54.67,54.68,56456.0,41.7299,41.7451,41.6841,41.6917,56456.0
2015-12-28 14:35:00,54.68,54.7,54.67,54.7,51423.0,41.6917,41.707,41.6841,41.707,51423.0
2015-12-28 14:40:00,54.7,54.73,54.69,54.72,48592.0,41.707,41.7299,41.6994,41.7222,48592.0
2015-12-28 14:45:00,54.72,54.74,54.65,54.7,77900.0,41.7222,41.7375,41.6689,41.707,77900.0
2015-12-28 14:50:00,54.7,54.75,54.68,54.74,49041.0,41.707,41.7451,41.6917,41.7375,49041.0
2015-12-28 14:55:00,54.74,54.77,54.72,54.75,107930.0,41.7375,41.7604,41.7222,41.7451,107930.0
2015-12-28 15:00:00,54.75,54.77,54.7,54.71,70965.0,41.7451,41.7604,41.707,41.7146,70965.0
2015-12-28 15:05:00,54.7,54.73,54.68,54.71,65330.0,41.707,41.7299,41.6917,41.7146,65330.0
2015-12-28 15:10:00,54.72,54.73,54.67,54.69,62566.0,41.7222,41.7299,41.6841,41.6994,62566.0
2015-12-28 15:15:00,54.69,54.71,54.63,54.63,147029.0,41.6994,41.7146,41.6536,41.6536,147029.0
2015-12-28 15:20:00,54.64,54.74,54.63,54.71,66516.0,41.6612,41.7375,41.6536,41.7146,66516.0
2015-12-28 15:25:00,54.72,54.75,54.71,54.75,49144.0,41.7222,41.7451,41.7146,41.7451,49144.0
2015-12-28 15:30:00,54.75,54.78,54.72,54.77,76967.0,41.7451,41.768,41.7222,41.7604,76967.0
2015-12-28 15:35:00,54.77,54.77,54.7,54.71,110992.0,41.7604,41.7604,41.707,41.7146,110992.0
2015-12-28 15:40:00,54.71,54.74,54.68,54.69,95801.0,41.7146,41.7375,41.6917,41.6994,95801.0
2015-12-28 15:45:00,54.69,54.7,54.67,54.7,165469.0,41.6994,41.707,41.6841,41.707,165469.0
2015-12-28 15:50:00,54.7,54.73,54.68,54.72,164265.0,41.707,41.7299,41.6917,41.7222,164265.0
2015-12-28 15:55:00,54.71,54.72,54.67,54.68,469152.0,41.7146,41.7222,41.6841,41.6917,469152.0
2015-12-29 09:30:00,55.11,55.16,55.05,55.11,252132.0,42.0196,42.0577,41.9739,42.0196,252132.0
2015-12-29 09:35:00,55.12,55.26,55.1,55.18,160055.0,42.0272,42.134,42.012,42.073,160055.0
2015-12-29 09:40:00,55.18,55.25,55.15,55.23,109692.0,42.073,42.1263,42.0501,42.1111,109692.0
2015-12-29 09:45:00,55.23,55.29,55.2,55.27,96137.0,42.1111,42.1568,42.0882,42.1416,96137.0
2015-12-29 09:50:00,55.28,55.29,55.22,55.24,68520.0,42.1492,42.1568,42.1035,42.1187,68520.0
2015-12-29 09:55:00,55.23,55.24,55.17,55.21,75295.0,42.1111,42.1187,42.0654,42.0958,75295.0
2015-12-29 10:00:00,55.22,55.28,55.21,55.24,70440.0,42.1035,42.1492,42.0958,42.1187,70440.0
2015-12-29 10:05:00,55.23,55.27,55.22,55.25,67766.0,42.1111,42.1416,42.1035,42.1263,67766.0
2015-12-29 10:10:00,55.25,55.29,55.2,55.21,83184.0,42.1263,42.1568,42.0882,42.0958,83184.0
2015-12-29 10:15:00,55.22,55.22,55.17,55.22,56114.0,42.1035,42.1035,42.0654,42.1035,56114.0
2015-12-29 10:20:00,55.21,55.26,55.2,55.24,52397.0,42.0958,42.134,42.0882,42.1187,52397.0
2015-12-29 10:25:00,55.23,55.28,55.21,55.28,52070.0,42.1111,42.1492,42.0958,42.1492,52070.0
2015-12-29 10:30:00,55.28,55.31,55.22,55.23,87633.0,42.1492,42.1721,42.1035,42.1111,87633.0
2015-12-29 10:35:00,55.23,55.23,55.19,55.21,34315.0,42.1111,42.1111,42.0806,42.0958,34315.0
2015-12-29 10:40:00,55.21,55.25,55.19,55.23,79495.0,42.0958,42.1263,42.0806,42.1111,79495.0
2015-12-29 10:45:00,55.24,55.25,55.21,55.25,43871.0,42.1187,42.1263,42.0958,42.1263,43871.0
2015-12-29 10:50:00,55.24,55.24,55.2,55.22,80022.0,42.1187,42.1187,42.0882,42.1035,80022.0
2015-12-29 10:55:00,55.21,55.21,55.11,55.12,82414.0,42.0958,42.0958,42.0196,42.0272,82414.0
2015-12-29 11:00:00,55.12,55.14,55.1,55.1,62232.0,42.0272,42.0425,42.012,42.012,62232.0
2015-12-29 11:05:00,55.1,55.14,55.09,55.12,57513.0,42.012,42.0425,42.0044,42.0272,57513.0
2015-12-29 11:10:00,55.12,55.13,55.06,55.1,87279.0,42.0272,42.0349,41.9815,42.012,87279.0
2015-12-29 11:15:00,55.11,55.14,55.07,55.13,46562.0,42.0196,42.0425,41.9891,42.0349,46562.0
2015-12-29 11:20:00,55.13,55.14,55.1,55.11,42942.0,42.0349,42.0425,42.012,42.0196,42942.0
2015-12-29 11:25:00,55.11,55.11,55.05,55.1,59498.0,42.0196,42.0196,41.9739,42.012,59498.0
2015-12-29 11:30:00,55.11,55.12,55.08,55.12,67288.0,42.0196,42.0272,41.9967,42.0272,67288.0
2015-12-29 11:35:00,55.12,55.13,55.06,55.07,59107.0,42.0272,42.0349,41.9815,41.9891,59107.0
2015-12-29 11:40:00,55.08,55.08,55.01,55.03,35139.0,41.9967,41.9967,41.9434,41.9586,35139.0
2015-12-29 11:45:00,55.02,55.04,55.0,55.01,74614.0,41.951,41.9662,41.9357,41.9434,74614.0
2015-12-29 11:50:00,55.0,55.06,54.99,55.06,51016.0,41.9357,41.9815,41.9281,41.9815,51016.0
2015-12-29 11:55:00,55.07,55.1,55.04,55.1,37488.0,41.9891,42.012,41.9662,42.012,37488.0
2015-12-29 12:00:00,55.1,55.13,55.09,55.12,39339.0,42.012,42.0349,42.0044,42.0272,39339.0
2015-12-29 12:05:00,55.12,55.12,55.07,55.1,82045.0,42.0272,42.0272,41.9891,42.012,82045.0
2015-12-29 12:10:00,55.1,55.11,55.06,55.11,31652.0,42.012,42.0196,41.9815,42.0196,31652.0
2015-12-29 12:15:00,55.11,55.14,55.1,55.14,30537.0,42.0196,42.0425,42.012,42.0425,30537.0
2015-12-29 12:20:00,55.13,55.18,55.13,55.17,56062.0,42.0349,42.073,42.0349,42.0654,56062.0
2015-12-29 12:25:00,55.17,55.18,55.14,55.15,45834.0,42.0654,42.073,42.0425,42.0501,45834.0
2015-12-29 12:30:00,55.14,55.15,55.12,55.13,41655.0,42.0425,42.0501,42.0272,42.0349,41655.0
2015-12-29 12:35:00,55.12,55.17,55.12,55.15,42625.0,42.0272,42.0654,42.0272,42.0501,42625.0
2015-12-29 12:40:00,55.15,55.18,55.11,55.18,41109.0,42.0501,42.073,42.0196,42.073,41109.0
2015-12-29 12:45:00,55.18,55.18,55.12,55.13,42008.0,42.073,42.073,42.0272,42.0349,42008.0
2015-12-29 12:50:00,55.12,55.14,55.1,55.11,39905.0,42.0272,42.0425,42.012,42.0196,39905.0
2015-12-29 12:55:00,55.11,55.17,55.1,55.16,35604.0,42.0196,42.0654,42.012,42.0577,35604.0
2015-12-29 13:00:00,55.16,55.18,55.14,55.18,54028.0,42.0577,42.073,42.0425,42.073,54028.0
2015-12-29 13:05:00,55.18,55.22,55.16,55.21,70889.0,42.073,42.1035,42.0577,42.0958,70889.0
2015-12-29 13:10:00,55.21,55.24,55.21,55.23,28719.0,42.0958,42.1187,42.0958,42.1111,28719.0
2015-12-29 13:15:00,55.24,55.29,55.22,55.28,89193.0,42.1187,42.1568,42.1035,42.1492,89193.0
2015-12-29 13:20:00,55.29,55.31,55.24,55.26,75235.0,42.1568,42.1721,42.1187,42.134,75235.0
2015-12-29 13:25:00,55.26,55.27,55.23,55.25,57904.0,42.134,42.1416,42.1111,42.1263,57904.0
2015-12-29 13:30:00,55.25,55.26,55.21,55.21,50823.0,42.1263,42.134,42.0958,42.0958,50823.0
2015-12-29 13:35:00,55.22,55.25,55.2,55.22,70331.0,42.1035,42.1263,42.0882,42.1035,70331.0
2015-12-29 13:40:00,55.22,55.3,55.22,55.26,94656.0,42.1035,42.1645,42.1035,42.134,94656.0
2015-12-29 13:45:00,55.27,55.3,55.23,55.3,76789.0,42.1416,42.1645,42.1111,42.1645,76789.0
2015-12-29 13:50:00,55.3,55.33,55.29,55.29,74994.0,42.1645,42.1873,42.1568,42.1568,74994.0
2015-12-29 13:55:00,55.29,55.35,55.28,55.31,55372.0,42.1568,42.2026,42.1492,42.1721,55372.0
2015-12-29 14:00:00,55.31,55.32,55.29,55.3,26671.0,42.1721,42.1797,42.1568,42.1645,26671.0
2015-12-29 14:05:00,55.31,55.35,55.27,55.27,93072.0,42.1721,42.2026,42.1416,42.1416,93072.0
2015-12-29 14:10:00,55.28,55.28,55.25,55.26,27125.0,42.1492,42.1492,42.1263,42.134,27125.0
2015-12-29 14:15:00,55.26,55.29,55.25,55.27,39911.0,42.134,42.1568,42.1263,42.1416,39911.0
2015-12-29 14:20:00,55.28,55.31,55.27,55.31,36546.0,42.1492,42.1721,42.1416,42.1721,36546.0
2015-12-29 14:25:00,55.31,55.31,55.25,55.29,111547.0,42.1721,42.1721,42.1263,42.1568,111547.0
2015-12-29 14:30:00,55.29,55.29,55.24,55.24,46971.0,42.1568,42.1568,42.1187,42.1187,46971.0
2015-12-29 14:35:00,55.24,55.25,55.18,55.2,125877.0,42.1187,42.1263,42.073,42.0882,125877.0
2015-12-29 14:40:00,55.2,55.23,55.17,55.21,59094.0,42.0882,42.1111,42.0654,42.0958,59094.0
2015-12-29 14:45:00,55.21,55.23,55.16,55.17,177850.0,42.0958,42.1111,42.0577,42.0654,177850.0
2015-12-29 14:50:00,55.18,55.26,55.17,55.23,111310.0,42.073,42.134,42.0654,42.1111,111310.0
2015-12-29 14:55:00,55.23,55.3,55.21,55.27,58676.0,42.1111,42.1645,42.0958,42.1416,58676.0
2015-12-29 15:00:00,55.28,55.3,55.25,55.26,52798.0,42.1492,42.1645,42.1263,42.134,52798.0
2015-12-29 15:05:00,55.25,55.3,55.25,55.29,104784.0,42.1263,42.1645,42.1263,42.1568,104784.0
2015-12-29 15:10:00,55.29,55.3,55.26,55.29,64285.0,42.1568,42.1645,42.134,42.1568,64285.0
2015-12-29 15:15:00,55.29,55.32,55.26,55.28,98502.0,42.1568,42.1797,42.134,42.1492,98502.0
2015-12-29 15:20:00,55.28,55.29,55.24,55.24,64192.0,42.1492,42.1568,42.1187,42.1187,64192.0
2015-12-29 15:25:00,55.25,55.35,55.24,55.34,185966.0,42.1263,42.2026,42.1187,42.195,185966.0
2015-12-29 15:30:00,55.34,55.34,55.26,55.28,104888.0,42.195,42.195,42.134,42.1492,104888.0
2015-12-29 15:35:00,55.28,55.29,55.23,55.23,114450.0,42.1492,42.1568,42.1111,42.1111,114450.0
2015-12-29 15:40:00,55.23,55.26,55.19,55.26,132528.0,42.1111,42.134,42.0806,42.134,132528.0
2015-12-29 15:45:00,55.26,55.28,55.23,55.27,117221.0,42.134,42.1492,42.1111,42.1416,117221.0
2015-12-29 15:50:00,55.27,55.3,55.26,55.26,154567.0,42.1416,42.1645,42.134,42.134,154567.0
2015-12-29 15:55:00,55.27,55.33,55.26,55.28,702199.0,42.1416,42.1873,42.134,42.1492,702199.0
2015-12-30 09:30:00,55.27,55.31,55.05,55.05,211847.0,42.1416,42.1721,41.9739,41.9739,211847.0
2015-12-30 09:35:00,55.05,55.06,54.85,54.85,118573.0,41.9739,41.9815,41.8214,41.8214,118573.0
2015-12-30 09:40:00,54.86,54.91,54.83,54.89,76467.0,41.829,41.8671,41.8061,41.8519,76467.0
2015-12-30 09:45:00,54.89,54.93,54.88,54.9,78763.0,41.8519,41.8824,41.8442,41.8595,78763.0
2015-12-30 09:50:00,54.9,55.01,54.86,55.01,101644.0,41.8595,41.9434,41.829,41.9434,101644.0
2015-12-30 09:55:00,55.01,55.07,55.0,55.06,121110.0,41.9434,41.9891,41.9357,41.9815,121110.0
2015-12-30 10:00:00,55.06,55.11,55.05,55.09,123454.0,41.9815,42.0196,41.9739,42.0044,123454.0
2015-12-30 10:05:00,55.09,55.14,55.06,55.06,120199.0,42.0044,42.0425,41.9815,41.9815,120199.0
2015-12-30 10:10:00,55.06,55.09,55.02,55.07,72352.0,41.9815,42.0044,41.951,41.9891,72352.0
2015-12-30 10:15:00,55.07,55.11,55.04,55.05,79948.0,41.9891,42.0196,41.9662,41.9739,79948.0
2015-12-30 10:20:00,55.04,55.06,55.0,55.01,72386.0,41.9662,41.9815,41.9357,41.9434,72386.0
2015-12-30 10:25:00,55.01,55.01,54.94,54.94,59169.0,41.9434,41.9434,41.89,41.89,59169.0
2015-12-30 10:30:00,54.94,54.98,54.91,54.97,72211.0,41.89,41.9205,41.8671,41.9129,72211.0
2015-12-30 10:35:00,54.98,54.98,54.91,54.93,51059.0,41.9205,41.9205,41.8671,41.8824,51059.0
2015-12-30 10:40:00,54.93,54.95,54.88,54.94,253674.0,41.8824,41.8976,41.8442,41.89,253674.0
2015-12-30 10:45:00,54.94,54.99,54.92,54.96,62021.0,41.89,41.9281,41.8747,41.9052,62021.0
2015-12-30 10:50:00,54.96,55.03,54.95,55.01,60996.0,41.9052,41.9586,41.8976,41.9434,60996.0
2015-12-30 10:55:00,55.01,55.05,55.0,55.0,62827.0,41.9434,41.9739,41.9357,41.9357,62827.0
2015-12-30 11:00:00,55.01,55.06,55.0,55.03,63321.0,41.9434,41.9815,41.9357,41.9586,63321.0
2015-12-30 11:05:00,55.03,55.08,55.02,55.05,107168.0,41.9586,41.9967,41.951,41.9739,107168.0
2015-12-30 11:10:00,55.05,55.06,55.0,55.03,96092.0,41.9739,41.9815,41.9357,41.9586,96092.0
2015-12-30 11:15:00,55.02,55.03,54.98,55.0,63401.0,41.951,41.9586,41.9205,41.9357,63401.0
2015-12-30 11:20:00,55.0,55.09,54.99,55.07,129406.0,41.9357,42.0044,41.9281,41.9891,129406.0
2015-12-30 11:25:00,55.07,55.1,55.03,55.1,64152.0,41.9891,42.012,41.9586,42.012,64152.0
2015-12-30 11:30:00,55.1,55.1,55.0,55.02,81195.0,42.012,42.012,41.9357,41.951,81195.0
2015-12-30 11:35:00,55.02,55.04,54.98,54.99,52791.0,41.951,41.9662,41.9205,41.9281,52791.0
2015-12-30 11:40:00,54.99,55.01,54.97,54.99,79571.0,41.9281,41.9434,41.9129,41.9281,79571.0
2015-12-30 11:45:00,54.99,55.01,54.98,55.0,44255.0,41.9281,41.9434,41.9205,41.9357,44255.0
2015-12-30 11:50:00,54.99,55.01,54.98,54.99,70191.0,41.9281,41.9434,41.9205,41.9281,70191.0
2015-12-30 11:55:00,54.98,55.0,54.96,54.99,51431.0,41.9205,41.9357,41.9052,41.9281,51431.0
2015-12-30 12:00:00,55.0,55.0,54.96,54.97,38324.0,41.9357,41.9357,41.9052,41.9129,38324.0
2015-12-30 12:05:00,54.98,55.03,54.96,55.02,75151.0,41.9205,41.9586,41.9052,41.951,75151.0
2015-12-30 12:10:00,55.03,55.03,54.95,54.95,77452.0,41.9586,41.9586,41.8976,41.8976,77452.0
2015-12-30 12:15:00,54.96,55.0,54.95,55.0,37955.0,41.9052,41.9357,41.8976,41.9357,37955.0
2015-12-30 12:20:00,55.0,55.01,54.97,54.98,39978.0,41.9357,41.9434,41.9129,41.9205,39978.0
2015-12-30 12:25:00,54.98,55.0,54.96,55.0,38907.0,41.9205,41.9357,41.9052,41.9357,38907.0
2015-12-30 12:30:00,54.99,55.0,54.98,54.99,67776.0,41.9281,41.9357,41.9205,41.9281,67776.0
2015-12-30 12:35:00,54.99,54.99,54.96,54.97,58017.0,41.9281,41.9281,41.9052,41.9129,58017.0
2015-12-30 12:40:00,54.97,54.98,54.94,54.96,63742.0,41.9129,41.9205,41.89,41.9052,63742.0
2015-12-30 12:45:00,54.97,55.02,54.96,55.02,51062.0,41.9129,41.951,41.9052,41.951,51062.0
2015-12-30 12:50:00,55.02,55.03,54.99,55.02,39587.0,41.951,41.9586,41.9281,41.951,39587.0
2015-12-30 12:55:00,55.02,55.06,55.0,55.06,67297.0,41.951,41.9815,41.9357,41.9815,67297.0
2015-12-30 13:00:00,55.05,55.1,55.05,55.09,66356.0,41.9739,42.012,41.9739,42.0044,66356.0
2015-12-30 13:05:00,55.08,55.09,55.02,55.04,53124.0,41.9967,42.0044,41.951,41.9662,53124.0
2015-12-30 13:10:00,55.04,55.06,55.01,55.05,41892.0,41.9662,41.9815,41.9434,41.9739,41892.0
2015-12-30 13:15:00,55.05,55.05,55.02,55.03,57911.0,41.9739,41.9739,41.951,41.9586,57911.0
2015-12-30 13:20:00,55.03,55.04,54.99,55.03,48259.0,41.9586,41.9662,41.9281,41.9586,48259.0
2015-12-30 13:25:00,55.03,55.06,55.01,55.06,57941.0,41.9586,41.9815,41.9434,41.9815,57941.0
2015-12-30 13:30:00,55.06,55.11,55.05,55.11,81489.0,41.9815,42.0196,41.9739,42.0196,81489.0
2015-12-30 13:35:00,55.11,55.12,55.06,55.06,63500.0,42.0196,42.0272,41.9815,41.9815,63500.0
2015-12-30 13:40:00,55.07,55.11,55.06,55.09,91429.0,41.9891,42.0196,41.9815,42.0044,91429.0
2015-12-30 13:45:00,55.09,55.18,55.08,55.18,176694.0,42.0044,42.073,41.9967,42.073,176694.0
2015-12-30 13:50:00,55.18,55.2,55.16,55.2,98382.0,42.073,42.0882,42.0577,42.0882,98382.0
2015-12-30 13:55:00,55.2,55.26,55.16,55.18,148522.0,42.0882,42.134,42.0577,42.073,148522.0
2015-12-30 14:00:00,55.17,55.24,55.17,55.21,80964.0,42.0654,42.1187,42.0654,42.0958,80964.0
2015-12-30 14:05:00,55.21,55.23,55.19,55.2,45123.0,42.0958,42.1111,42.0806,42.0882,45123.0
2015-12-30 14:10:00,55.21,55.28,55.2,55.26,135660.0,42.0958,42.1492,42.0882,42.134,135660.0
2015-12-30 14:15:00,55.27,55.27,55.2,55.22,35695.0,42.1416,42.1416,42.0882,42.1035,35695.0
2015-12-30 14:20:00,55.22,55.25,55.17,55.17,48970.0,42.1035,42.1263,42.0654,42.0654,48970.0
2015-12-30 14:25:00,55.17,55.21,55.16,55.21,64295.0,42.0654,42.0958,42.0577,42.0958,64295.0
2015-12-30 14:30:00,55.21,55.22,55.18,55.18,61752.0,42.0958,42.1035,42.073,42.073,61752.0
2015-12-30 14:35:00,55.18,55.19,55.14,55.15,140940.0,42.073,42.0806,42.0425,42.0501,140940.0
2015-12-30 14:40:00,55.15,55.15,55.12,55.14,58744.0,42.0501,42.0501,42.0272,42.0425,58744.0
2015-12-30 14:45:00,55.15,55.16,55.13,55.15,99699.0,42.0501,42.0577,42.0349,42.0501,99699.0
2015-12-30 14:50:00,55.14,55.15,55.1,55.12,69672.0,42.0425,42.0501,42.012,42.0272,69672.0
2015-12-30 14:55:00,55.11,55.12,55.09,55.11,46237.0,42.0196,42.0272,42.0044,42.0196,46237.0
2015-12-30 15:00:00,55.11,55.12,55.07,55.08,79420.0,42.0196,42.0272,41.9891,41.9967,79420.0
2015-12-30 15:05:00,55.08,55.1,55.07,55.08,52937.0,41.9967,42.012,41.9891,41.9967,52937.0
2015-12-30 15:10:00,55.09,55.1,55.05,55.1,49931.0,42.0044,42.012,41.9739,42.012,49931.0
2015-12-30 15:15:00,55.09,55.11,55.08,55.09,37770.0,42.0044,42.0196,41.9967,42.0044,37770.0
2015-12-30 15:20:00,55.1,55.11,55.07,55.07,53347.0,42.012,42.0196,41.9891,41.9891,53347.0
2015-12-30 15:25:00,55.08,55.08,55.03,55.03,79614.0,41.9967,41.9967,41.9586,41.9586,79614.0
2015-12-30 15:30:00,55.03,55.03,54.87,54.89,212422.0,41.9586,41.9586,41.8366,41.8519,212422.0
2015-12-30 15:35:00,54.89,54.92,54.79,54.91,139671.0,41.8519,41.8747,41.7756,41.8671,139671.0
2015-12-30 15:40:00,54.92,55.02,54.88,54.98,129903.0,41.8747,41.951,41.8442,41.9205,129903.0
2015-12-30 15:45:00,54.98,55.02,54.96,55.01,159584.0,41.9205,41.951,41.9052,41.9434,159584.0
2015-12-30 15:50:00,55.02,55.02,54.9,54.92,136265.0,41.951,41.951,41.8595,41.8747,136265.0
2015-12-30 15:55:00,54.92,54.96,54.87,54.88,371471.0,41.8747,41.9052,41.8366,41.8442,371471.0
2015-12-31 09:30:00,54.5,54.61,54.46,54.56,218825.0,41.5545,41.6384,41.524,41.6002,218825.0
2015-12-31 09:35:00,54.57,54.64,54.52,54.59,134364.0,41.6079,41.6612,41.5697,41.6231,134364.0
2015-12-31 09:40:00,54.58,54.66,54.54,54.6,106009.0,41.6155,41.6765,41.585,41.6307,106009.0
2015-12-31 09:45:00,54.6,54.62,54.51,54.57,77959.0,41.6307,41.646,41.5621,41.6079,77959.0
2015-12-31 09:50:00,54.57,54.57,54.5,54.53,93993.0,41.6079,41.6079,41.5545,41.5774,93993.0
2015-12-31 09:55:00,54.54,54.64,54.53,54.59,128949.0,41.585,41.6612,41.5774,41.6231,128949.0
2015-12-31 10:00:00,54.58,54.61,54.53,54.54,95751.0,41.6155,41.6384,41.5774,41.585,95751.0
2015-12-31 10:05:00,54.54,54.54,54.48,54.49,88247.0,41.585,41.585,41.5392,41.5469,88247.0
2015-12-31 10:10:00,54.5,54.53,54.47,54.47,85211.0,41.5545,41.5774,41.5316,41.5316,85211.0
2015-12-31 10:15:00,54.47,54.5,54.44,54.45,83202.0,41.5316,41.5545,41.5087,41.5164,83202.0
2015-12-31 10:20:00,54.45,54.46,54.4,54.42,61601.0,41.5164,41.524,41.4783,41.4935,61601.0
2015-12-31 10:25:00,54.42,54.42,54.31,54.32,158321.0,41.4935,41.4935,41.4096,41.4173,158321.0
2015-12-31 10:30:00,54.33,54.35,54.22,54.29,145690.0,41.4249,41.4401,41.341,41.3944,145690.0
2015-12-31 10:35:00,54.3,54.31,54.25,54.3,55538.0,41.402,41.4096,41.3639,41.402,55538.0
2015-12-31 10:40:00,54.29,54.36,54.27,54.32,81660.0,41.3944,41.4478,41.3791,41.4173,81660.0
2015-12-31 10:45:00,54.31,54.4,54.29,54.4,88127.0,41.4096,41.4783,41.3944,41.4783,88127.0
2015-12-31 10:50:00,54.41,54.45,54.4,54.44,82450.0,41.4859,41.5164,41.4783,41.5087,82450.0
2015-12-31 10:55:00,54.44,54.45,54.38,54.44,80885.0,41.5087,41.5164,41.463,41.5087,80885.0
2015-12-31 11:00:00,54.45,54.55,54.41,54.49,138170.0,41.5164,41.5926,41.4859,41.5469,138170.0
2015-12-31 11:05:00,54.48,54.58,54.48,54.57,175551.0,41.5392,41.6155,41.5392,41.6079,175551.0
2015-12-31 11:10:00,54.57,54.63,54.57,54.62,106252.0,41.6079,41.6536,41.6079,41.646,106252.0
2015-12-31 11:15:00,54.61,54.65,54.59,54.61,102049.0,41.6384,41.6689,41.6231,41.6384,102049.0
2015-12-31 11:20:00,54.6,54.62,54.56,54.56,53338.0,41.6307,41.646,41.6002,41.6002,53338.0
2015-12-31 11:25:00,54.57,54.63,54.56,54.6,110061.0,41.6079,41.6536,41.6002,41.6307,110061.0
2015-12-31 11:30:00,54.59,54.61,54.55,54.61,76736.0,41.6231,41.6384,41.5926,41.6384,76736.0
2015-12-31 11:35:00,54.61,54.68,54.6,54.67,67386.0,41.6384,41.6917,41.6307,41.6841,67386.0
2015-12-31 11:40:00,54.67,54.72,54.67,54.7,95452.0,41.6841,41.7222,41.6841,41.707,95452.0
2015-12-31 11:45:00,54.71,54.81,54.71,54.79,111791.0,41.7146,41.7909,41.7146,41.7756,111791.0
2015-12-31 11:50:00,54.78,54.79,54.72,54.76,52137.0,41.768,41.7756,41.7222,41.7527,52137.0
2015-12-31 11:55:00,54.76,54.84,54.75,54.84,72352.0,41.7527,41.8137,41.7451,41.8137,72352.0
2015-12-31 12:00:00,54.84,54.85,54.79,54.83,68640.0,41.8137,41.8214,41.7756,41.8061,68640.0
2015-12-31 12:05:00,54.83,54.87,54.81,54.87,121856.0,41.8061,41.8366,41.7909,41.8366,121856.0
2015-12-31 12:10:00,54.87,54.88,54.79,54.81,62686.0,41.8366,41.8442,41.7756,41.7909,62686.0
2015-12-31 12:15:00,54.81,54.9,54.8,54.9,78588.0,41.7909,41.8595,41.7832,41.8595,78588.0
2015-12-31 12:20:00,54.9,54.94,54.88,54.93,71272.0,41.8595,41.89,41.8442,41.8824,71272.0
2015-12-31 12:25:00,54.92,54.95,54.87,54.94,52066.0,41.8747,41.8976,41.8366,41.89,52066.0
2015-12-31 12:30:00,54.93,54.94,54.88,54.91,48548.0,41.8824,41.89,41.8442,41.8671,48548.0
2015-12-31 12:35:00,54.91,54.92,54.88,54.89,32897.0,41.8671,41.8747,41.8442,41.8519,32897.0
2015-12-31 12:40:00,54.89,54.9,54.83,54.87,68965.0,41.8519,41.8595,41.8061,41.8366,68965.0
2015-12-31 12:45:00,54.87,54.88,54.8,54.84,77545.0,41.8366,41.8442,41.7832,41.8137,77545.0
2015-12-31 12:50:00,54.84,54.84,54.8,54.81,26210.0,41.8137,41.8137,41.7832,41.7909,26210.0
2015-12-31 12:55:00,54.81,54.82,54.74,54.74,48773.0,41.7909,41.7985,41.7375,41.7375,48773.0
2015-12-31 13:00:00,54.74,54.77,54.68,54.72,67270.0,41.7375,41.7604,41.6917,41.7222,67270.0
2015-12-31 13:05:00,54.71,54.71,54.62,54.62,37912.0,41.7146,41.7146,41.646,41.646,37912.0
2015-12-31 13:10:00,54.63,54.73,54.62,54.71,51340.0,41.6536,41.7299,41.646,41.7146,51340.0
2015-12-31 13:15:00,54.71,54.73,54.67,54.7,46665.0,41.7146,41.7299,41.6841,41.707,46665.0
2015-12-31 13:20:00,54.7,54.74,54.69,54.74,34454.0,41.707,41.7375,41.6994,41.7375,34454.0
2015-12-31 13:25:00,54.73,54.76,54.71,54.74,47142.0,41.7299,41.7527,41.7146,41.7375,47142.0
2015-12-31 13:30:00,54.73,54.76,54.71,54.73,36793.0,41.7299,41.7527,41.7146,41.7299,36793.0
2015-12-31 13:35:00,54.74,54.76,54.72,54.73,31923.0,41.7375,41.7527,41.7222,41.7299,31923.0
2015-12-31 13:40:00,54.73,54.83,54.72,54.83,49120.0,41.7299,41.8061,41.7222,41.8061,49120.0
2015-12-31 13:45:00,54.82,54.82,54.79,54.8,32082.0,41.7985,41.7985,41.7756,41.7832,32082.0
2015-12-31 13:50:00,54.81,54.82,54.79,54.79,20661.0,41.7909,41.7985,41.7756,41.7756,20661.0
2015-12-31 13:55:00,54.8,54.8,54.74,54.78,67903.0,41.7832,41.7832,41.7375,41.768,67903.0
2015-12-31 14:00:00,54.79,54.8,54.75,54.76,34525.0,41.7756,41.7832,41.7451,41.7527,34525.0
2015-12-31 14:05:00,54.77,54.77,54.7,54.72,84274.0,41.7604,41.7604,41.707,41.7222,84274.0
2015-12-31 14:10:00,54.71,54.77,54.71,54.75,59206.0,41.7146,41.7604,41.7146,41.7451,59206.0
2015-12-31 14:15:00,54.75,54.75,54.7,54.73,63089.0,41.7451,41.7451,41.707,41.7299,63089.0
2015-12-31 14:20:00,54.72,54.73,54.62,54.64,77345.0,41.7222,41.7299,41.646,41.6612,77345.0
2015-12-31 14:25:00,54.64,54.64,54.57,54.59,56229.0,41.6612,41.6612,41.6079,41.6231,56229.0
2015-12-31 14:30:00,54.6,54.6,54.52,54.53,72477.0,41.6307,41.6307,41.5697,41.5774,72477.0
2015-12-31 14:35:00,54.54,54.56,54.47,54.5,62909.0,41.585,41.6002,41.5316,41.5545,62909.0
2015-12-31 14:40:00,54.51,54.57,54.49,54.54,80161.0,41.5621,41.6079,41.5469,41.585,80161.0
2015-12-31 14:45:00,54.54,54.59,54.53,54.59,114437.0,41.585,41.6231,41.5774,41.6231,114437.0
2015-12-31 14:50:00,54.6,54.61,54.57,54.58,56020.0,41.6307,41.6384,41.6079,41.6155,56020.0
2015-12-31 14:55:00,54.58,54.59,54.53,54.54,77664.0,41.6155,41.6231,41.5774,41.585,77664.0
2015-12-31 15:00:00,54.54,54.57,54.51,54.57,73448.0,41.585,41.6079,41.5621,41.6079,73448.0
2015-12-31 15:05:00,54.57,54.58,54.51,54.52,76524.0,41.6079,41.6155,41.5621,41.5697,76524.0
2015-12-31 15:10:00,54.52,54.52,54.47,54.51,198861.0,41.5697,41.5697,41.5316,41.5621,198861.0
2015-12-31 15:15:00,54.51,54.59,54.51,54.57,93786.0,41.5621,41.6231,41.5621,41.6079,93786.0
2015-12-31 15:20:00,54.57,54.59,54.52,54.56,111603.0,41.6079,41.6231,41.5697,41.6002,111603.0
2015-12-31 15:25:00,54.55,54.56,54.48,54.48,103600.0,41.5926,41.6002,41.5392,41.5392,103600.0
2015-12-31 15:30:00,54.48,54.6,54.48,54.6,176051.0,41.5392,41.6307,41.5392,41.6307,176051.0
2015-12-31 15:35:00,54.6,54.64,54.57,54.6,162181.0,41.6307,41.6612,41.6079,41.6307,162181.0
2015-12-31 15:40:00,54.61,54.63,54.54,54.57,168704.0,41.6384,41.6536,41.585,41.6079,168704.0
2015-12-31 15:45:00,54.56,54.64,54.54,54.61,311969.0,41.6002,41.6612,41.585,41.6384,311969.0
2015-12-31 15:50:00,54.61,54.61,54.57,54.59,296702.0,41.6384,41.6384,41.6079,41.6231,296702.0
2015-12-31 15:55:00,54.59,54.59,54.33,54.33,959421.0,41.6231,41.6231,41.4249,41.4249,959421.0
2016-01-04 09:30:00,53.09,53.27,53.01,53.08,747302.0,40.4794,40.6167,40.4184,40.4718,747302.0
2016-01-04 09:35:00,53.08,53.14,52.9,53.02,410323.0,40.4718,40.5175,40.3345,40.426,410323.0
2016-01-04 09:40:00,53.01,53.02,52.77,52.79,402434.0,40.4184,40.426,40.2354,40.2507,402434.0
2016-01-04 09:45:00,52.79,52.84,52.7,52.84,449768.0,40.2507,40.2888,40.1821,40.2888,449768.0
2016-01-04 09:50:00,52.84,53.11,52.82,53.08,294455.0,40.2888,40.4947,40.2736,40.4718,294455.0
2016-01-04 09:55:00,53.08,53.15,53.0,53.03,357942.0,40.4718,40.5252,40.4108,40.4337,357942.0
2016-01-04 10:00:00,53.03,53.03,52.72,52.76,302441.0,40.4337,40.4337,40.1973,40.2278,302441.0
2016-01-04 10:05:00,52.77,52.83,52.74,52.83,317051.0,40.2354,40.2812,40.2126,40.2812,317051.0
2016-01-04 10:10:00,52.83,52.91,52.76,52.91,319073.0,40.2812,40.3422,40.2278,40.3422,319073.0
2016-01-04 10:15:00,52.91,53.04,52.89,53.04,239912.0,40.3422,40.4413,40.3269,40.4413,239912.0
2016-01-04 10:20:00,53.03,53.09,53.01,53.08,488775.0,40.4337,40.4794,40.4184,40.4718,488775.0
2016-01-04 10:25:00,53.07,53.18,53.02,53.04,339242.0,40.4642,40.548,40.426,40.4413,339242.0
2016-01-04 10:30:00,53.02,53.05,52.92,52.95,190125.0,40.426,40.4489,40.3498,40.3727,190125.0
2016-01-04 10:35:00,52.95,53.06,52.91,53.05,247493.0,40.3727,40.4565,40.3422,40.4489,247493.0
2016-01-04 10:40:00,53.05,53.06,52.9,53.0,415742.0,40.4489,40.4565,40.3345,40.4108,415742.0
2016-01-04 10:45:00,52.99,53.0,52.87,52.95,242265.0,40.4032,40.4108,40.3117,40.3727,242265.0
2016-01-04 10:50:00,52.96,52.99,52.81,52.81,249169.0,40.3803,40.4032,40.2659,40.2659,249169.0
2016-01-04 10:55:00,52.81,52.81,52.7,52.71,270677.0,40.2659,40.2659,40.1821,40.1897,270677.0
2016-01-04 11:00:00,52.71,52.71,52.59,52.62,334429.0,40.1897,40.1897,40.0982,40.1211,334429.0
2016-01-04 11:05:00,52.62,52.62,52.51,52.56,302401.0,40.1211,40.1211,40.0372,40.0753,302401.0
2016-01-04 11:10:00,52.55,52.59,52.46,52.53,187490.0,40.0677,40.0982,39.9991,40.0524,187490.0
2016-01-04 11:15:00,52.53,52.58,52.46,52.47,119393.0,40.0524,40.0906,39.9991,40.0067,119393.0
2016-01-04 11:20:00,52.46,52.61,52.44,52.55,201145.0,39.9991,40.1134,39.9838,40.0677,201145.0
2016-01-04 11:25:00,52.54,52.56,52.48,52.56,140988.0,40.0601,40.0753,40.0143,40.0753,140988.0
2016-01-04 11:30:00,52.55,52.69,52.52,52.69,197957.0,40.0677,40.1744,40.0448,40.1744,197957.0
2016-01-04 11:35:00,52.69,52.72,52.64,52.72,163973.0,40.1744,40.1973,40.1363,40.1973,163973.0
2016-01-04 11:40:00,52.71,52.81,52.69,52.69,161645.0,40.1897,40.2659,40.1744,40.1744,161645.0
2016-01-04 11:45:00,52.7,52.78,52.67,52.78,130552.0,40.1821,40.2431,40.1592,40.2431,130552.0
2016-01-04 11:50:00,52.78,52.83,52.75,52.76,140466.0,40.2431,40.2812,40.2202,40.2278,140466.0
2016-01-04 11:55:00,52.75,52.79,52.68,52.75,169330.0,40.2202,40.2507,40.1668,40.2202,169330.0
2016-01-04 12:00:00,52.75,52.75,52.67,52.7,133427.0,40.2202,40.2202,40.1592,40.1821,133427.0
2016-01-04 12:05:00,52.7,52.79,52.67,52.73,186654.0,40.1821,40.2507,40.1592,40.2049,186654.0
2016-01-04 12:10:00,52.72,52.74,52.61,52.63,139639.0,40.1973,40.2126,40.1134,40.1287,139639.0
2016-01-04 12:15:00,52.64,52.71,52.63,52.65,115759.0,40.1363,40.1897,40.1287,40.1439,115759.0
2016-01-04 12:20:00,52.65,52.7,52.62,52.65,102403.0,40.1439,40.1821,40.1211,40.1439,102403.0
2016-01-04 12:25:00,52.65,52.73,52.62,52.68,111777.0,40.1439,40.2049,40.1211,40.1668,111777.0
2016-01-04 12:30:00,52.67,52.68,52.61,52.63,134143.0,40.1592,40.1668,40.1134,40.1287,134143.0
2016-01-04 12:35:00,52.63,52.69,52.62,52.66,116000.0,40.1287,40.1744,40.1211,40.1516,116000.0
2016-01-04 12:40:00,52.66,52.74,52.61,52.73,156739.0,40.1516,40.2126,40.1134,40.2049,156739.0
2016-01-04 12:45:00,52.73,52.78,52.67,52.68,128698.0,40.2049,40.2431,40.1592,40.1668,128698.0
2016-01-04 12:50:00,52.69,52.81,52.68,52.79,142042.0,40.1744,40.2659,40.1668,40.2507,142042.0
2016-01-04 12:55:00,52.79,52.81,52.72,52.75,145331.0,40.2507,40.2659,40.1973,40.2202,145331.0
2016-01-04 13:00:00,52.75,52.75,52.65,52.72,132714.0,40.2202,40.2202,40.1439,40.1973,132714.0
2016-01-04 13:05:00,52.72,52.75,52.69,52.74,129409.0,40.1973,40.2202,40.1744,40.2126,129409.0
2016-01-04 13:10:00,52.74,52.82,52.73,52.76,106036.0,40.2126,40.2736,40.2049,40.2278,106036.0
2016-01-04 13:15:00,52.75,52.81,52.63,52.65,184638.0,40.2202,40.2659,40.1287,40.1439,184638.0
2016-01-04 13:20:00,52.66,52.67,52.6,52.64,213554.0,40.1516,40.1592,40.1058,40.1363,213554.0
2016-01-04 13:25:00,52.64,52.68,52.58,52.65,130755.0,40.1363,40.1668,40.0906,40.1439,130755.0
2016-01-04 13:30:00,52.65,52.68,52.58,52.63,117187.0,40.1439,40.1668,40.0906,40.1287,117187.0
2016-01-04 13:35:00,52.63,52.66,52.54,52.56,168076.0,40.1287,40.1516,40.0601,40.0753,168076.0
2016-01-04 13:40:00,52.56,52.59,52.51,52.57,172708.0,40.0753,40.0982,40.0372,40.0829,172708.0
2016-01-04 13:45:00,52.57,52.6,52.53,52.54,137216.0,40.0829,40.1058,40.0524,40.0601,137216.0
2016-01-04 13:50:00,52.54,52.61,52.53,52.56,138678.0,40.0601,40.1134,40.0524,40.0753,138678.0
2016-01-04 13:55:00,52.56,52.62,52.52,52.55,175944.0,40.0753,40.1211,40.0448,40.0677,175944.0
2016-01-04 14:00:00,52.54,52.55,52.47,52.48,232214.0,40.0601,40.0677,40.0067,40.0143,232214.0
2016-01-04 14:05:00,52.48,52.53,52.42,52.53,227009.0,40.0143,40.0524,39.9686,40.0524,227009.0
2016-01-04 14:10:00,52.53,52.53,52.45,52.49,119587.0,40.0524,40.0524,39.9914,40.0219,119587.0
2016-01-04 14:15:00,52.5,52.58,52.45,52.55,172934.0,40.0296,40.0906,39.9914,40.0677,172934.0
2016-01-04 14:20:00,52.57,52.67,52.56,52.63,129682.0,40.0829,40.1592,40.0753,40.1287,129682.0
2016-01-04 14:25:00,52.63,52.63,52.55,52.55,105788.0,40.1287,40.1287,40.0677,40.0677,105788.0
2016-01-04 14:30:00,52.56,52.59,52.47,52.47,153979.0,40.0753,40.0982,40.0067,40.0067,153979.0
2016-01-04 14:35:00,52.48,52.52,52.44,52.52,162033.0,40.0143,40.0448,39.9838,40.0448,162033.0
2016-01-04 14:40:00,52.52,52.54,52.47,52.54,143789.0,40.0448,40.0601,40.0067,40.0601,143789.0
2016-01-04 14:45:00,52.54,52.55,52.48,52.52,138681.0,40.0601,40.0677,40.0143,40.0448,138681.0
2016-01-04 14:50:00,52.52,52.55,52.43,52.45,280809.0,40.0448,40.0677,39.9762,39.9914,280809.0
2016-01-04 14:55:00,52.45,52.51,52.45,52.5,146620.0,39.9914,40.0372,39.9914,40.0296,146620.0
2016-01-04 15:00:00,52.5,52.51,52.34,52.38,252794.0,40.0296,40.0372,39.9076,39.9381,252794.0
2016-01-04 15:05:00,52.37,52.44,52.34,52.39,217553.0,39.9304,39.9838,39.9076,39.9457,217553.0
2016-01-04 15:10:00,52.39,52.43,52.31,52.37,261411.0,39.9457,39.9762,39.8847,39.9304,261411.0
2016-01-04 15:15:00,52.37,52.39,52.31,52.33,204191.0,39.9304,39.9457,39.8847,39.8999,204191.0
2016-01-04 15:20:00,52.33,52.35,52.3,52.31,320557.0,39.8999,39.9152,39.8771,39.8847,320557.0
2016-01-04 15:25:00,52.31,52.38,52.31,52.36,316060.0,39.8847,39.9381,39.8847,39.9228,316060.0
2016-01-04 15:30:00,52.35,52.41,52.35,52.38,295297.0,39.9152,39.9609,39.9152,39.9381,295297.0
2016-01-04 15:35:00,52.39,52.42,52.34,52.42,486722.0,39.9457,39.9686,39.9076,39.9686,486722.0
2016-01-04 15:40:00,52.42,52.54,52.41,52.53,404795.0,39.9686,40.0601,39.9609,40.0524,404795.0
2016-01-04 15:45:00,52.53,52.79,52.53,52.77,838574.0,40.0524,40.2507,40.0524,40.2354,838574.0
2016-01-04 15:50:00,52.77,52.87,52.75,52.87,867840.0,40.2354,40.3117,40.2202,40.3117,867840.0
2016-01-04 15:55:00,52.87,52.96,52.79,52.93,1412286.0,40.3117,40.3803,40.2507,40.3574,1412286.0
2016-01-05 09:30:00,52.93,53.27,52.92,53.13,390363.0,40.3574,40.6167,40.3498,40.5099,390363.0
2016-01-05 09:35:00,53.13,53.24,52.97,53.06,282828.0,40.5099,40.5938,40.3879,40.4565,282828.0
2016-01-05 09:40:00,53.08,53.14,53.0,53.14,207907.0,40.4718,40.5175,40.4108,40.5175,207907.0
2016-01-05 09:45:00,53.13,53.19,53.09,53.1,161221.0,40.5099,40.5557,40.4794,40.487,161221.0
2016-01-05 09:50:00,53.1,53.11,52.95,52.99,157880.0,40.487,40.4947,40.3727,40.4032,157880.0
2016-01-05 09:55:00,52.98,52.99,52.9,52.91,128034.0,40.3955,40.4032,40.3345,40.3422,128034.0
2016-01-05 10:00:00,52.91,52.93,52.82,52.87,139782.0,40.3422,40.3574,40.2736,40.3117,139782.0
2016-01-05 10:05:00,52.87,52.92,52.84,52.85,118788.0,40.3117,40.3498,40.2888,40.2964,118788.0
2016-01-05 10:10:00,52.85,52.97,52.84,52.9,221125.0,40.2964,40.3879,40.2888,40.3345,221125.0
2016-01-05 10:15:00,52.91,52.92,52.84,52.88,113680.0,40.3422,40.3498,40.2888,40.3193,113680.0
2016-01-05 10:20:00,52.88,52.88,52.77,52.79,392325.0,40.3193,40.3193,40.2354,40.2507,392325.0
2016-01-05 10:25:00,52.8,52.8,52.69,52.69,142344.0,40.2583,40.2583,40.1744,40.1744,142344.0
2016-01-05 10:30:00,52.69,52.73,52.66,52.67,168223.0,40.1744,40.2049,40.1516,40.1592,168223.0
2016-01-05 10:35:00,52.67,52.78,52.63,52.77,155431.0,40.1592,40.2431,40.1287,40.2354,155431.0
2016-01-05 10:40:00,52.77,52.8,52.74,52.75,272179.0,40.2354,40.2583,40.2126,40.2202,272179.0
2016-01-05 10:45:00,52.75,52.79,52.72,52.77,206227.0,40.2202,40.2507,40.1973,40.2354,206227.0
2016-01-05 10:50:00,52.77,52.88,52.76,52.87,166390.0,40.2354,40.3193,40.2278,40.3117,166390.0
2016-01-05 10:55:00,52.88,52.94,52.86,52.92,207345.0,40.3193,40.365,40.304,40.3498,207345.0
2016-01-05 11:00:00,52.93,52.93,52.86,52.88,177459.0,40.3574,40.3574,40.304,40.3193,177459.0
2016-01-05 11:05:00,52.88,52.9,52.83,52.85,198022.0,40.3193,40.3345,40.2812,40.2964,198022.0
2016-01-05 11:10:00,52.85,52.85,52.76,52.79,146788.0,40.2964,40.2964,40.2278,40.2507,146788.0
2016-01-05 11:15:00,52.79,52.79,52.68,52.68,137313.0,40.2507,40.2507,40.1668,40.1668,137313.0
2016-01-05 11:20:00,52.69,52.8,52.69,52.76,122062.0,40.1744,40.2583,40.1744,40.2278,122062.0
2016-01-05 11:25:00,52.76,52.83,52.76,52.8,122814.0,40.2278,40.2812,40.2278,40.2583,122814.0
2016-01-05 11:30:00,52.8,52.89,52.78,52.89,87875.0,40.2583,40.3269,40.2431,40.3269,87875.0
2016-01-05 11:35:00,52.89,52.91,52.81,52.82,129528.0,40.3269,40.3422,40.2659,40.2736,129528.0
2016-01-05 11:40:00,52.81,52.85,52.75,52.78,104266.0,40.2659,40.2964,40.2202,40.2431,104266.0
2016-01-05 11:45:00,52.77,52.83,52.74,52.82,102824.0,40.2354,40.2812,40.2126,40.2736,102824.0
2016-01-05 11:50:00,52.82,52.84,52.77,52.78,108278.0,40.2736,40.2888,40.2354,40.2431,108278.0
2016-01-05 11:55:00,52.78,52.81,52.74,52.77,95055.0,40.2431,40.2659,40.2126,40.2354,95055.0
2016-01-05 12:00:00,52.77,52.78,52.68,52.7,93544.0,40.2354,40.2431,40.1668,40.1821,93544.0
2016-01-05 12:05:00,52.69,52.73,52.65,52.67,94232.0,40.1744,40.2049,40.1439,40.1592,94232.0
2016-01-05 12:10:00,52.68,52.69,52.59,52.59,113783.0,40.1668,40.1744,40.0982,40.0982,113783.0
2016-01-05 12:15:00,52.6,52.64,52.54,52.62,150060.0,40.1058,40.1363,40.0601,40.1211,150060.0
2016-01-05 12:20:00,52.61,52.67,52.59,52.65,66210.0,40.1134,40.1592,40.0982,40.1439,66210.0
2016-01-05 12:25:00,52.65,52.67,52.59,52.64,60961.0,40.1439,40.1592,40.0982,40.1363,60961.0
2016-01-05 12:30:00,52.64,52.68,52.61,52.61,92603.0,40.1363,40.1668,40.1134,40.1134,92603.0
2016-01-05 12:35:00,52.61,52.67,52.58,52.67,87390.0,40.1134,40.1592,40.0906,40.1592,87390.0
2016-01-05 12:40:00,52.67,52.67,52.58,52.63,91018.0,40.1592,40.1592,40.0906,40.1287,91018.0
2016-01-05 12:45:00,52.63,52.71,52.61,52.71,94951.0,40.1287,40.1897,40.1134,40.1897,94951.0
2016-01-05 12:50:00,52.71,52.78,52.69,52.77,94737.0,40.1897,40.2431,40.1744,40.2354,94737.0
2016-01-05 12:55:00,52.78,52.79,52.7,52.77,151322.0,40.2431,40.2507,40.1821,40.2354,151322.0
2016-01-05 13:00:00,52.77,52.87,52.77,52.87,97025.0,40.2354,40.3117,40.2354,40.3117,97025.0
2016-01-05 13:05:00,52.87,52.89,52.78,52.83,137617.0,40.3117,40.3269,40.2431,40.2812,137617.0
2016-01-05 13:10:00,52.83,52.89,52.82,52.86,111855.0,40.2812,40.3269,40.2736,40.304,111855.0
2016-01-05 13:15:00,52.86,52.88,52.79,52.79,57024.0,40.304,40.3193,40.2507,40.2507,57024.0
2016-01-05 13:20:00,52.79,52.79,52.73,52.77,68846.0,40.2507,40.2507,40.2049,40.2354,68846.0
2016-01-05 13:25:00,52.76,52.83,52.76,52.81,66292.0,40.2278,40.2812,40.2278,40.2659,66292.0
2016-01-05 13:30:00,52.8,52.81,52.75,52.79,186003.0,40.2583,40.2659,40.2202,40.2507,186003.0
2016-01-05 13:35:00,52.79,52.82,52.76,52.81,54033.0,40.2507,40.2736,40.2278,40.2659,54033.0
2016-01-05 13:40:00,52.81,52.98,52.8,52.98,152563.0,40.2659,40.3955,40.2583,40.3955,152563.0
2016-01-05 13:45:00,52.97,53.03,52.96,52.98,68015.0,40.3879,40.4337,40.3803,40.3955,68015.0
2016-01-05 13:50:00,52.99,53.05,52.99,53.03,76058.0,40.4032,40.4489,40.4032,40.4337,76058.0
2016-01-05 13:55:00,53.04,53.06,52.97,52.98,90799.0,40.4413,40.4565,40.3879,40.3955,90799.0
2016-01-05 14:00:00,52.98,52.99,52.94,52.95,115093.0,40.3955,40.4032,40.365,40.3727,115093.0
2016-01-05 14:05:00,52.95,52.96,52.91,52.96,51828.0,40.3727,40.3803,40.3422,40.3803,51828.0
2016-01-05 14:10:00,52.96,53.03,52.94,52.98,76061.0,40.3803,40.4337,40.365,40.3955,76061.0
2016-01-05 14:15:00,52.98,53.07,52.97,53.05,105747.0,40.3955,40.4642,40.3879,40.4489,105747.0
2016-01-05 14:20:00,53.06,53.13,53.05,53.11,136301.0,40.4565,40.5099,40.4489,40.4947,136301.0
2016-01-05 14:25:00,53.12,53.13,53.06,53.06,73251.0,40.5023,40.5099,40.4565,40.4565,73251.0
2016-01-05 14:30:00,53.06,53.08,53.0,53.01,110473.0,40.4565,40.4718,40.4108,40.4184,110473.0
2016-01-05 14:35:00,53.01,53.08,52.99,53.03,105186.0,40.4184,40.4718,40.4032,40.4337,105186.0
2016-01-05 14:40:00,53.04,53.05,52.98,53.0,104410.0,40.4413,40.4489,40.3955,40.4108,104410.0
2016-01-05 14:45:00,53.0,53.01,52.92,52.96,235716.0,40.4108,40.4184,40.3498,40.3803,235716.0
2016-01-05 14:50:00,52.96,52.96,52.91,52.94,172153.0,40.3803,40.3803,40.3422,40.365,172153.0
2016-01-05 14:55:00,52.94,52.95,52.87,52.9,103652.0,40.365,40.3727,40.3117,40.3345,103652.0
2016-01-05 15:00:00,52.91,52.91,52.82,52.85,134809.0,40.3422,40.3422,40.2736,40.2964,134809.0
2016-01-05 15:05:00,52.86,52.87,52.8,52.85,91110.0,40.304,40.3117,40.2583,40.2964,91110.0
2016-01-05 15:10:00,52.84,52.9,52.82,52.89,174881.0,40.2888,40.3345,40.2736,40.3269,174881.0
2016-01-05 15:15:00,52.89,52.9,52.78,52.8,120814.0,40.3269,40.3345,40.2431,40.2583,120814.0
2016-01-05 15:20:00,52.8,52.83,52.72,52.8,147289.0,40.2583,40.2812,40.1973,40.2583,147289.0
2016-01-05 15:25:00,52.79,52.9,52.78,52.85,143776.0,40.2507,40.3345,40.2431,40.2964,143776.0
2016-01-05 15:30:00,52.85,52.92,52.8,52.89,201607.0,40.2964,40.3498,40.2583,40.3269,201607.0
2016-01-05 15:35:00,52.9,52.91,52.84,52.9,227216.0,40.3345,40.3422,40.2888,40.3345,227216.0
2016-01-05 15:40:00,52.9,53.02,52.88,52.93,248462.0,40.3345,40.426,40.3193,40.3574,248462.0
2016-01-05 15:45:00,52.94,52.95,52.88,52.94,291430.0,40.365,40.3727,40.3193,40.365,291430.0
2016-01-05 15:50:00,52.94,52.95,52.87,52.88,538039.0,40.365,40.3727,40.3117,40.3193,538039.0
2016-01-05 15:55:00,52.89,52.91,52.86,52.9,850799.0,40.3269,40.3422,40.304,40.3345,850799.0
2016-01-06 09:30:00,52.12,52.26,52.04,52.04,394305.0,39.7398,39.8466,39.6788,39.6788,394305.0
2016-01-06 09:35:00,52.03,52.18,51.91,52.11,413524.0,39.6712,39.7856,39.5797,39.7322,413524.0
2016-01-06 09:40:00,52.11,52.15,51.99,52.13,242172.0,39.7322,39.7627,39.6407,39.7474,242172.0
2016-01-06 09:45:00,52.13,52.13,51.99,52.11,218518.0,39.7474,39.7474,39.6407,39.7322,218518.0
2016-01-06 09:50:00,52.1,52.24,52.09,52.21,274153.0,39.7246,39.8313,39.7169,39.8084,274153.0
2016-01-06 09:55:00,52.22,52.23,52.09,52.17,139454.0,39.8161,39.8237,39.7169,39.7779,139454.0
2016-01-06 10:00:00,52.16,52.22,52.13,52.16,253747.0,39.7703,39.8161,39.7474,39.7703,253747.0
2016-01-06 10:05:00,52.15,52.21,52.11,52.21,189358.0,39.7627,39.8084,39.7322,39.8084,189358.0
2016-01-06 10:10:00,52.21,52.23,52.11,52.18,168869.0,39.8084,39.8237,39.7322,39.7856,168869.0
2016-01-06 10:15:00,52.17,52.23,52.15,52.2,215200.0,39.7779,39.8237,39.7627,39.8008,215200.0
2016-01-06 10:20:00,52.2,52.33,52.19,52.28,190366.0,39.8008,39.8999,39.7932,39.8618,190366.0
2016-01-06 10:25:00,52.28,52.3,52.21,52.28,167321.0,39.8618,39.8771,39.8084,39.8618,167321.0
2016-01-06 10:30:00,52.28,52.28,52.19,52.21,258403.0,39.8618,39.8618,39.7932,39.8084,258403.0
2016-01-06 10:35:00,52.21,52.26,52.16,52.17,225262.0,39.8084,39.8466,39.7703,39.7779,225262.0
2016-01-06 10:40:00,52.17,52.27,52.15,52.24,135571.0,39.7779,39.8542,39.7627,39.8313,135571.0
2016-01-06 10:45:00,52.24,52.27,52.18,52.24,115140.0,39.8313,39.8542,39.7856,39.8313,115140.0
2016-01-06 10:50:00,52.24,52.26,52.18,52.2,95210.0,39.8313,39.8466,39.7856,39.8008,95210.0
2016-01-06 10:55:00,52.2,52.28,52.19,52.25,125007.0,39.8008,39.8618,39.7932,39.8389,125007.0
2016-01-06 11:00:00,52.25,52.42,52.24,52.42,123823.0,39.8389,39.9686,39.8313,39.9686,123823.0
2016-01-06 11:05:00,52.42,52.43,52.33,52.36,89489.0,39.9686,39.9762,39.8999,39.9228,89489.0
2016-01-06 11:10:00,52.36,52.38,52.31,52.37,99737.0,39.9228,39.9381,39.8847,39.9304,99737.0
2016-01-06 11:15:00,52.36,52.47,52.34,52.47,98343.0,39.9228,40.0067,39.9076,40.0067,98343.0
2016-01-06 11:20:00,52.48,52.62,52.42,52.58,441032.0,40.0143,40.1211,39.9686,40.0906,441032.0
2016-01-06 11:25:00,52.57,52.58,52.5,52.53,127941.0,40.0829,40.0906,40.0296,40.0524,127941.0
2016-01-06 11:30:00,52.53,52.54,52.46,52.52,94000.0,40.0524,40.0601,39.9991,40.0448,94000.0
2016-01-06 11:35:00,52.52,52.54,52.47,52.54,133453.0,40.0448,40.0601,40.0067,40.0601,133453.0
2016-01-06 11:40:00,52.53,52.57,52.43,52.46,767543.0,40.0524,40.0829,39.9762,39.9991,767543.0
2016-01-06 11:45:00,52.45,52.49,52.44,52.47,144956.0,39.9914,40.0219,39.9838,40.0067,144956.0
2016-01-06 11:50:00,52.47,52.49,52.4,52.4,136084.0,40.0067,40.0219,39.9533,39.9533,136084.0
2016-01-06 11:55:00,52.4,52.41,52.34,52.39,177411.0,39.9533,39.9609,39.9076,39.9457,177411.0
2016-01-06 12:00:00,52.4,52.41,52.34,52.34,119520.0,39.9533,39.9609,39.9076,39.9076,119520.0
2016-01-06 12:05:00,52.34,52.38,52.29,52.31,118038.0,39.9076,39.9381,39.8694,39.8847,118038.0
2016-01-06 12:10:00,52.31,52.36,52.29,52.35,58507.0,39.8847,39.9228,39.8694,39.9152,58507.0
2016-01-06 12:15:00,52.35,52.39,52.32,52.34,53801.0,39.9152,39.9457,39.8923,39.9076,53801.0
2016-01-06 12:20:00,52.33,52.34,52.28,52.29,118143.0,39.8999,39.9076,39.8618,39.8694,118143.0
2016-01-06 12:25:00,52.29,52.3,52.25,52.26,117975.0,39.8694,39.8771,39.8389,39.8466,117975.0
2016-01-06 12:30:00,52.25,52.29,52.23,52.28,171959.0,39.8389,39.8694,39.8237,39.8618,171959.0
2016-01-06 12:35:00,52.28,52.41,52.24,52.36,241057.0,39.8618,39.9609,39.8313,39.9228,241057.0
2016-01-06 12:40:00,52.35,52.38,52.29,52.29,72423.0,39.9152,39.9381,39.8694,39.8694,72423.0
2016-01-06 12:45:00,52.29,52.31,52.24,52.27,103130.0,39.8694,39.8847,39.8313,39.8542,103130.0
2016-01-06 12:50:00,52.27,52.3,52.26,52.3,59626.0,39.8542,39.8771,39.8466,39.8771,59626.0
2016-01-06 12:55:00,52.3,52.33,52.26,52.27,47638.0,39.8771,39.8999,39.8466,39.8542,47638.0
2016-01-06 13:00:00,52.27,52.3,52.24,52.28,68557.0,39.8542,39.8771,39.8313,39.8618,68557.0
2016-01-06 13:05:00,52.28,52.31,52.21,52.22,103367.0,39.8618,39.8847,39.8084,39.8161,103367.0
2016-01-06 13:10:00,52.22,52.26,52.19,52.21,131061.0,39.8161,39.8466,39.7932,39.8084,131061.0
2016-01-06 13:15:00,52.21,52.26,52.18,52.26,188662.0,39.8084,39.8466,39.7856,39.8466,188662.0
2016-01-06 13:20:00,52.26,52.31,52.22,52.28,122402.0,39.8466,39.8847,39.8161,39.8618,122402.0
2016-01-06 13:25:00,52.28,52.3,52.26,52.27,76908.0,39.8618,39.8771,39.8466,39.8542,76908.0
2016-01-06 13:30:00,52.27,52.29,52.25,52.27,63586.0,39.8542,39.8694,39.8389,39.8542,63586.0
2016-01-06 13:35:00,52.27,52.34,52.25,52.34,236806.0,39.8542,39.9076,39.8389,39.9076,236806.0
2016-01-06 13:40:00,52.34,52.38,52.31,52.32,105786.0,39.9076,39.9381,39.8847,39.8923,105786.0
2016-01-06 13:45:00,52.32,52.34,52.27,52.28,61482.0,39.8923,39.9076,39.8542,39.8618,61482.0
2016-01-06 13:50:00,52.27,52.32,52.26,52.31,73681.0,39.8542,39.8923,39.8466,39.8847,73681.0
2016-01-06 13:55:00,52.3,52.35,52.28,52.29,102094.0,39.8771,39.9152,39.8618,39.8694,102094.0
2016-01-06 14:00:00,52.29,52.38,52.25,52.32,189914.0,39.8694,39.9381,39.8389,39.8923,189914.0
2016-01-06 14:05:00,52.31,52.4,52.25,52.39,117729.0,39.8847,39.9533,39.8389,39.9457,117729.0
2016-01-06 14:10:00,52.4,52.44,52.33,52.38,234271.0,39.9533,39.9838,39.8999,39.9381,234271.0
2016-01-06 14:15:00,52.38,52.42,52.34,52.38,125253.0,39.9381,39.9686,39.9076,39.9381,125253.0
2016-01-06 14:20:00,52.39,52.41,52.32,52.33,177652.0,39.9457,39.9609,39.8923,39.8999,177652.0
2016-01-06 14:25:00,52.32,52.39,52.29,52.36,129689.0,39.8923,39.9457,39.8694,39.9228,129689.0
2016-01-06 14:30:00,52.35,52.36,52.29,52.32,117040.0,39.9152,39.9228,39.8694,39.8923,117040.0
2016-01-06 14:35:00,52.31,52.34,52.25,52.26,124561.0,39.8847,39.9076,39.8389,39.8466,124561.0
2016-01-06 14:40:00,52.26,52.28,52.1,52.14,235023.0,39.8466,39.8618,39.7246,39.7551,235023.0
2016-01-06 14:45:00,52.15,52.15,52.02,52.04,205745.0,39.7627,39.7627,39.6636,39.6788,205745.0
2016-01-06 14:50:00,52.03,52.06,52.0,52.05,219372.0,39.6712,39.6941,39.6483,39.6865,219372.0
2016-01-06 14:55:00,52.05,52.06,51.91,51.95,183702.0,39.6865,39.6941,39.5797,39.6102,183702.0
2016-01-06 15:00:00,51.95,52.01,51.9,51.97,245930.0,39.6102,39.656,39.5721,39.6255,245930.0
2016-01-06 15:05:00,51.97,52.0,51.94,51.97,165019.0,39.6255,39.6483,39.6026,39.6255,165019.0
2016-01-06 15:10:00,51.97,51.99,51.91,51.98,186915.0,39.6255,39.6407,39.5797,39.6331,186915.0
2016-01-06 15:15:00,51.98,51.98,51.9,51.93,330888.0,39.6331,39.6331,39.5721,39.595,330888.0
2016-01-06 15:20:00,51.93,51.95,51.89,51.91,236534.0,39.595,39.6102,39.5645,39.5797,236534.0
2016-01-06 15:25:00,51.91,51.96,51.89,51.93,384132.0,39.5797,39.6178,39.5645,39.595,384132.0
2016-01-06 15:30:00,51.93,51.97,51.89,51.95,558555.0,39.595,39.6255,39.5645,39.6102,558555.0
2016-01-06 15:35:00,51.95,52.05,51.9,52.03,544665.0,39.6102,39.6865,39.5721,39.6712,544665.0
2016-01-06 15:40:00,52.03,52.05,51.95,52.03,318748.0,39.6712,39.6865,39.6102,39.6712,318748.0
2016-01-06 15:45:00,52.04,52.05,51.9,51.93,545489.0,39.6788,39.6865,39.5721,39.595,545489.0
2016-01-06 15:50:00,51.94,51.94,51.84,51.88,756487.0,39.6026,39.6026,39.5263,39.5568,756487.0
2016-01-06 15:55:00,51.88,51.9,51.83,51.89,1838169.0,39.5568,39.5721,39.5187,39.5645,1838169.0
2016-01-07 09:30:00,51.02,51.1,50.85,50.86,1012249.0,38.9011,38.9621,38.7715,38.7791,1012249.0
2016-01-07 09:35:00,50.86,51.0,50.82,50.87,760757.0,38.7791,38.8859,38.7486,38.7867,760757.0
2016-01-07 09:40:00,50.87,50.91,50.76,50.86,587378.0,38.7867,38.8172,38.7029,38.7791,587378.0
2016-01-07 09:45:00,50.88,51.09,50.85,51.06,571312.0,38.7944,38.9545,38.7715,38.9316,571312.0
2016-01-07 09:50:00,51.06,51.11,50.92,50.97,972993.0,38.9316,38.9697,38.8249,38.863,972993.0
2016-01-07 09:55:00,50.97,51.0,50.9,50.94,218639.0,38.863,38.8859,38.8096,38.8401,218639.0
2016-01-07 10:00:00,50.93,50.94,50.85,50.87,252663.0,38.8325,38.8401,38.7715,38.7867,252663.0
2016-01-07 10:05:00,50.87,50.98,50.85,50.92,202020.0,38.7867,38.8706,38.7715,38.8249,202020.0
2016-01-07 10:10:00,50.93,50.99,50.85,50.97,271494.0,38.8325,38.8782,38.7715,38.863,271494.0
2016-01-07 10:15:00,50.97,51.04,50.92,51.03,186093.0,38.863,38.9164,38.8249,38.9087,186093.0
2016-01-07 10:20:00,51.03,51.07,50.89,50.91,258566.0,38.9087,38.9392,38.802,38.8172,258566.0
2016-01-07 10:25:00,50.92,50.97,50.89,50.94,289257.0,38.8249,38.863,38.802,38.8401,289257.0
2016-01-07 10:30:00,50.94,51.12,50.93,51.11,402946.0,38.8401,38.9774,38.8325,38.9697,402946.0
2016-01-07 10:35:00,51.09,51.12,51.04,51.07,350269.0,38.9545,38.9774,38.9164,38.9392,350269.0
2016-01-07 10:40:00,51.08,51.1,50.89,50.9,373910.0,38.9469,38.9621,38.802,38.8096,373910.0
2016-01-07 10:45:00,50.89,50.96,50.89,50.95,253931.0,38.802,38.8554,38.802,38.8477,253931.0
2016-01-07 10:50:00,50.95,51.07,50.92,51.05,666746.0,38.8477,38.9392,38.8249,38.924,666746.0
2016-01-07 10:55:00,51.05,51.09,50.95,50.96,337926.0,38.924,38.9545,38.8477,38.8554,337926.0
2016-01-07 11:00:00,50.97,51.03,50.94,51.03,747642.0,38.863,38.9087,38.8401,38.9087,747642.0
2016-01-07 11:05:00,51.02,51.04,50.95,51.03,413005.0,38.9011,38.9164,38.8477,38.9087,413005.0
2016-01-07 11:10:00,51.02,51.03,50.96,51.01,213379.0,38.9011,38.9087,38.8554,38.8935,213379.0
2016-01-07 11:15:00,51.01,51.09,51.0,51.07,750782.0,38.8935,38.9545,38.8859,38.9392,750782.0
2016-01-07 11:20:00,51.06,51.14,51.03,51.1,212754.0,38.9316,38.9926,38.9087,38.9621,212754.0
2016-01-07 11:25:00,51.1,51.19,51.06,51.16,171904.0,38.9621,39.0307,38.9316,39.0079,171904.0
2016-01-07 11:30:00,51.15,51.19,51.02,51.05,269537.0,39.0002,39.0307,38.9011,38.924,269537.0
2016-01-07 11:35:00,51.05,51.17,51.04,51.16,132206.0,38.924,39.0155,38.9164,39.0079,132206.0
2016-01-07 11:40:00,51.16,51.19,51.09,51.18,182604.0,39.0079,39.0307,38.9545,39.0231,182604.0
2016-01-07 11:45:00,51.17,51.18,50.98,51.04,172638.0,39.0155,39.0231,38.8706,38.9164,172638.0
2016-01-07 11:50:00,51.04,51.07,50.96,50.99,141893.0,38.9164,38.9392,38.8554,38.8782,141893.0
2016-01-07 11:55:00,51.0,51.04,50.96,50.97,90381.0,38.8859,38.9164,38.8554,38.863,90381.0
2016-01-07 12:00:00,50.96,51.03,50.95,51.0,117245.0,38.8554,38.9087,38.8477,38.8859,117245.0
2016-01-07 12:05:00,50.99,51.0,50.9,50.92,168891.0,38.8782,38.8859,38.8096,38.8249,168891.0
2016-01-07 12:10:00,50.91,50.95,50.87,50.89,174261.0,38.8172,38.8477,38.7867,38.802,174261.0
2016-01-07 12:15:00,50.9,50.93,50.85,50.87,199536.0,38.8096,38.8325,38.7715,38.7867,199536.0
2016-01-07 12:20:00,50.88,50.91,50.8,50.81,130061.0,38.7944,38.8172,38.7334,38.741,130061.0
2016-01-07 12:25:00,50.81,50.84,50.79,50.8,134182.0,38.741,38.7639,38.7257,38.7334,134182.0
2016-01-07 12:30:00,50.8,50.86,50.79,50.85,145257.0,38.7334,38.7791,38.7257,38.7715,145257.0
2016-01-07 12:35:00,50.84,50.85,50.69,50.71,251253.0,38.7639,38.7715,38.6495,38.6647,251253.0
2016-01-07 12:40:00,50.72,50.81,50.71,50.73,151139.0,38.6724,38.741,38.6647,38.68,151139.0
2016-01-07 12:45:00,50.74,50.82,50.73,50.79,139206.0,38.6876,38.7486,38.68,38.7257,139206.0
2016-01-07 12:50:00,50.8,50.8,50.71,50.73,131347.0,38.7334,38.7334,38.6647,38.68,131347.0
2016-01-07 12:55:00,50.73,50.76,50.68,50.71,169659.0,38.68,38.7029,38.6419,38.6647,169659.0
2016-01-07 13:00:00,50.71,50.73,50.64,50.69,201449.0,38.6647,38.68,38.6114,38.6495,201449.0
2016-01-07 13:05:00,50.68,50.7,50.59,50.64,377754.0,38.6419,38.6571,38.5732,38.6114,377754.0
2016-01-07 13:10:00,50.63,50.64,50.55,50.64,235224.0,38.6037,38.6114,38.5427,38.6114,235224.0
2016-01-07 13:15:00,50.63,50.63,50.53,50.53,190707.0,38.6037,38.6037,38.5275,38.5275,190707.0
2016-01-07 13:20:00,50.53,50.55,50.45,50.48,287735.0,38.5275,38.5427,38.4665,38.4894,287735.0
2016-01-07 13:25:00,50.48,50.54,50.46,50.48,225182.0,38.4894,38.5351,38.4741,38.4894,225182.0
2016-01-07 13:30:00,50.49,50.49,50.37,50.42,309138.0,38.497,38.497,38.4055,38.4436,309138.0
2016-01-07 13:35:00,50.42,50.43,50.22,50.32,267825.0,38.4436,38.4513,38.2911,38.3674,267825.0
2016-01-07 13:40:00,50.32,50.37,50.21,50.34,273697.0,38.3674,38.4055,38.2835,38.3826,273697.0
2016-01-07 13:45:00,50.33,50.39,50.31,50.38,177730.0,38.375,38.4208,38.3598,38.4131,177730.0
2016-01-07 13:50:00,50.37,50.48,50.37,50.45,236386.0,38.4055,38.4894,38.4055,38.4665,236386.0
2016-01-07 13:55:00,50.45,50.5,50.42,50.42,399094.0,38.4665,38.5046,38.4436,38.4436,399094.0
2016-01-07 14:00:00,50.43,50.49,50.38,50.4,199165.0,38.4513,38.497,38.4131,38.4284,199165.0
2016-01-07 14:05:00,50.41,50.44,50.34,50.36,174262.0,38.436,38.4589,38.3826,38.3979,174262.0
2016-01-07 14:10:00,50.36,50.5,50.32,50.41,235025.0,38.3979,38.5046,38.3674,38.436,235025.0
2016-01-07 14:15:00,50.42,50.51,50.39,50.48,200887.0,38.4436,38.5123,38.4208,38.4894,200887.0
2016-01-07 14:20:00,50.48,50.51,50.45,50.49,156793.0,38.4894,38.5123,38.4665,38.497,156793.0
2016-01-07 14:25:00,50.49,50.51,50.39,50.4,211081.0,38.497,38.5123,38.4208,38.4284,211081.0
2016-01-07 14:30:00,50.39,50.47,50.34,50.4,269665.0,38.4208,38.4818,38.3826,38.4284,269665.0
2016-01-07 14:35:00,50.4,50.53,50.4,50.51,222078.0,38.4284,38.5275,38.4284,38.5123,222078.0
2016-01-07 14:40:00,50.52,50.56,50.46,50.54,265264.0,38.5199,38.5504,38.4741,38.5351,265264.0
2016-01-07 14:45:00,50.54,50.65,50.49,50.64,217636.0,38.5351,38.619,38.497,38.6114,217636.0
2016-01-07 14:50:00,50.64,50.65,50.5,50.51,244172.0,38.6114,38.619,38.5046,38.5123,244172.0
2016-01-07 14:55:00,50.51,50.59,50.43,50.44,320512.0,38.5123,38.5732,38.4513,38.4589,320512.0
2016-01-07 15:00:00,50.44,50.49,50.36,50.48,865677.0,38.4589,38.497,38.3979,38.4894,865677.0
2016-01-07 15:05:00,50.47,50.53,50.46,50.53,278775.0,38.4818,38.5275,38.4741,38.5275,278775.0
2016-01-07 15:10:00,50.52,50.58,50.39,50.47,245331.0,38.5199,38.5656,38.4208,38.4818,245331.0
2016-01-07 15:15:00,50.46,50.49,50.35,50.4,234098.0,38.4741,38.497,38.3903,38.4284,234098.0
2016-01-07 15:20:00,50.4,50.41,50.31,50.39,673026.0,38.4284,38.436,38.3598,38.4208,673026.0
2016-01-07 15:25:00,50.38,50.39,50.18,50.19,550130.0,38.4131,38.4208,38.2606,38.2683,550130.0
2016-01-07 15:30:00,50.18,50.35,50.15,50.34,629076.0,38.2606,38.3903,38.2378,38.3826,629076.0
2016-01-07 15:35:00,50.34,50.5,50.3,50.45,341958.0,38.3826,38.5046,38.3521,38.4665,341958.0
2016-01-07 15:40:00,50.45,50.5,50.41,50.42,352466.0,38.4665,38.5046,38.436,38.4436,352466.0
2016-01-07 15:45:00,50.41,50.62,50.41,50.57,489058.0,38.436,38.5961,38.436,38.558,489058.0
2016-01-07 15:50:00,50.56,50.6,50.48,50.59,632033.0,38.5504,38.5809,38.4894,38.5732,632033.0
2016-01-07 15:55:00,50.59,50.68,50.41,50.41,1400203.0,38.5732,38.6419,38.436,38.436,1400203.0
2016-01-08 09:30:00,50.79,50.86,50.6,50.78,755348.0,38.7257,38.7791,38.5809,38.7181,755348.0
2016-01-08 09:35:00,50.77,50.78,50.38,50.47,579643.0,38.7105,38.7181,38.4131,38.4818,579643.0
2016-01-08 09:40:00,50.46,50.58,50.41,50.42,213904.0,38.4741,38.5656,38.436,38.4436,213904.0
2016-01-08 09:45:00,50.42,50.61,50.42,50.53,354656.0,38.4436,38.5885,38.4436,38.5275,354656.0
2016-01-08 09:50:00,50.53,50.66,50.49,50.59,172433.0,38.5275,38.6266,38.497,38.5732,172433.0
2016-01-08 09:55:00,50.59,50.72,50.59,50.72,215511.0,38.5732,38.6724,38.5732,38.6724,215511.0
2016-01-08 10:00:00,50.71,50.71,50.37,50.43,345292.0,38.6647,38.6647,38.4055,38.4513,345292.0
2016-01-08 10:05:00,50.43,50.5,50.39,50.39,212008.0,38.4513,38.5046,38.4208,38.4208,212008.0
2016-01-08 10:10:00,50.39,50.48,50.33,50.39,269783.0,38.4208,38.4894,38.375,38.4208,269783.0
2016-01-08 10:15:00,50.38,50.52,50.38,50.47,137205.0,38.4131,38.5199,38.4131,38.4818,137205.0
2016-01-08 10:20:00,50.46,50.51,50.4,50.51,154511.0,38.4741,38.5123,38.4284,38.5123,154511.0
2016-01-08 10:25:00,50.51,50.61,50.5,50.52,169370.0,38.5123,38.5885,38.5046,38.5199,169370.0
2016-01-08 10:30:00,50.53,50.61,50.52,50.57,163263.0,38.5275,38.5885,38.5199,38.558,163263.0
2016-01-08 10:35:00,50.57,50.58,50.4,50.44,223571.0,38.558,38.5656,38.4284,38.4589,223571.0
2016-01-08 10:40:00,50.45,50.51,50.41,50.44,161683.0,38.4665,38.5123,38.436,38.4589,161683.0
2016-01-08 10:45:00,50.45,50.61,50.44,50.56,182458.0,38.4665,38.5885,38.4589,38.5504,182458.0
2016-01-08 10:50:00,50.55,50.56,50.36,50.37,263919.0,38.5427,38.5504,38.3979,38.4055,263919.0
2016-01-08 10:55:00,50.36,50.42,50.31,50.35,276439.0,38.3979,38.4436,38.3598,38.3903,276439.0
2016-01-08 11:00:00,50.36,50.46,50.35,50.42,258114.0,38.3979,38.4741,38.3903,38.4436,258114.0
2016-01-08 11:05:00,50.42,50.46,50.34,50.42,350376.0,38.4436,38.4741,38.3826,38.4436,350376.0
2016-01-08 11:10:00,50.43,50.43,50.28,50.32,236322.0,38.4513,38.4513,38.3369,38.3674,236322.0
2016-01-08 11:15:00,50.32,50.33,50.23,50.23,165060.0,38.3674,38.375,38.2988,38.2988,165060.0
2016-01-08 11:20:00,50.23,50.26,50.17,50.24,207300.0,38.2988,38.3216,38.253,38.3064,207300.0
2016-01-08 11:25:00,50.23,50.25,50.11,50.18,244891.0,38.2988,38.314,38.2073,38.2606,244891.0
2016-01-08 11:30:00,50.18,50.21,49.98,50.0,593469.0,38.2606,38.2835,38.1081,38.1234,593469.0
2016-01-08 11:35:00,50.0,50.11,49.99,50.1,261783.0,38.1234,38.2073,38.1158,38.1996,261783.0
2016-01-08 11:40:00,50.09,50.15,50.02,50.15,180591.0,38.192,38.2378,38.1386,38.2378,180591.0
2016-01-08 11:45:00,50.16,50.21,50.13,50.18,157187.0,38.2454,38.2835,38.2225,38.2606,157187.0
2016-01-08 11:50:00,50.17,50.23,50.12,50.21,189902.0,38.253,38.2988,38.2149,38.2835,189902.0
2016-01-08 11:55:00,50.21,50.3,50.18,50.26,220311.0,38.2835,38.3521,38.2606,38.3216,220311.0
2016-01-08 12:00:00,50.27,50.33,50.24,50.26,157281.0,38.3293,38.375,38.3064,38.3216,157281.0
2016-01-08 12:05:00,50.27,50.41,50.25,50.39,195773.0,38.3293,38.436,38.314,38.4208,195773.0
2016-01-08 12:10:00,50.39,50.43,50.33,50.42,141743.0,38.4208,38.4513,38.375,38.4436,141743.0
2016-01-08 12:15:00,50.42,50.54,50.4,50.51,158592.0,38.4436,38.5351,38.4284,38.5123,158592.0
2016-01-08 12:20:00,50.51,50.59,50.47,50.55,92699.0,38.5123,38.5732,38.4818,38.5427,92699.0
2016-01-08 12:25:00,50.55,50.56,50.45,50.45,194537.0,38.5427,38.5504,38.4665,38.4665,194537.0
2016-01-08 12:30:00,50.45,50.47,50.31,50.33,260332.0,38.4665,38.4818,38.3598,38.375,260332.0
2016-01-08 12:35:00,50.32,50.39,50.29,50.29,124304.0,38.3674,38.4208,38.3445,38.3445,124304.0
2016-01-08 12:40:00,50.3,50.34,50.29,50.33,120970.0,38.3521,38.3826,38.3445,38.375,120970.0
2016-01-08 12:45:00,50.33,50.38,50.29,50.35,111646.0,38.375,38.4131,38.3445,38.3903,111646.0
2016-01-08 12:50:00,50.35,50.37,50.26,50.37,95943.0,38.3903,38.4055,38.3216,38.4055,95943.0
2016-01-08 12:55:00,50.37,50.41,50.34,50.37,79177.0,38.4055,38.436,38.3826,38.4055,79177.0
2016-01-08 13:00:00,50.37,50.41,50.33,50.35,88116.0,38.4055,38.436,38.375,38.3903,88116.0
2016-01-08 13:05:00,50.35,50.35,50.22,50.25,103479.0,38.3903,38.3903,38.2911,38.314,103479.0
2016-01-08 13:10:00,50.25,50.27,50.2,50.26,115940.0,38.314,38.3293,38.2759,38.3216,115940.0
2016-01-08 13:15:00,50.25,50.35,50.22,50.35,93951.0,38.314,38.3903,38.2911,38.3903,93951.0
2016-01-08 13:20:00,50.36,50.36,50.21,50.23,123783.0,38.3979,38.3979,38.2835,38.2988,123783.0
2016-01-08 13:25:00,50.23,50.3,50.19,50.22,129060.0,38.2988,38.3521,38.2683,38.2911,129060.0
2016-01-08 13:30:00,50.22,50.29,50.21,50.28,120731.0,38.2911,38.3445,38.2835,38.3369,120731.0
2016-01-08 13:35:00,50.28,50.35,50.27,50.33,185428.0,38.3369,38.3903,38.3293,38.375,185428.0
2016-01-08 13:40:00,50.32,50.34,50.27,50.29,82963.0,38.3674,38.3826,38.3293,38.3445,82963.0
2016-01-08 13:45:00,50.29,50.29,50.2,50.2,221583.0,38.3445,38.3445,38.2759,38.2759,221583.0
2016-01-08 13:50:00,50.2,50.27,50.2,50.27,88188.0,38.2759,38.3293,38.2759,38.3293,88188.0
2016-01-08 13:55:00,50.27,50.31,50.24,50.27,170071.0,38.3293,38.3598,38.3064,38.3293,170071.0
2016-01-08 14:00:00,50.27,50.41,50.26,50.39,125227.0,38.3293,38.436,38.3216,38.4208,125227.0
2016-01-08 14:05:00,50.38,50.39,50.33,50.34,99142.0,38.4131,38.4208,38.375,38.3826,99142.0
2016-01-08 14:10:00,50.35,50.35,50.25,50.27,115943.0,38.3903,38.3903,38.314,38.3293,115943.0
2016-01-08 14:15:00,50.27,50.36,50.25,50.33,124480.0,38.3293,38.3979,38.314,38.375,124480.0
2016-01-08 14:20:00,50.33,50.34,50.17,50.2,156383.0,38.375,38.3826,38.253,38.2759,156383.0
2016-01-08 14:25:00,50.2,50.2,50.12,50.15,147203.0,38.2759,38.2759,38.2149,38.2378,147203.0
2016-01-08 14:30:00,50.14,50.24,50.12,50.17,160068.0,38.2301,38.3064,38.2149,38.253,160068.0
2016-01-08 14:35:00,50.17,50.19,50.1,50.15,129405.0,38.253,38.2683,38.1996,38.2378,129405.0
2016-01-08 14:40:00,50.15,50.28,50.11,50.27,265166.0,38.2378,38.3369,38.2073,38.3293,265166.0
2016-01-08 14:45:00,50.27,50.34,50.24,50.31,105404.0,38.3293,38.3826,38.3064,38.3598,105404.0
2016-01-08 14:50:00,50.3,50.32,50.2,50.27,183667.0,38.3521,38.3674,38.2759,38.3293,183667.0
2016-01-08 14:55:00,50.26,50.27,50.15,50.18,168481.0,38.3216,38.3293,38.2378,38.2606,168481.0
2016-01-08 15:00:00,50.17,50.24,50.14,50.2,216475.0,38.253,38.3064,38.2301,38.2759,216475.0
2016-01-08 15:05:00,50.2,50.22,50.14,50.19,343506.0,38.2759,38.2911,38.2301,38.2683,343506.0
2016-01-08 15:10:00,50.18,50.2,50.03,50.09,286799.0,38.2606,38.2759,38.1463,38.192,286799.0
2016-01-08 15:15:00,50.08,50.16,50.03,50.03,260490.0,38.1844,38.2454,38.1463,38.1463,260490.0
2016-01-08 15:20:00,50.04,50.07,50.03,50.05,326658.0,38.1539,38.1768,38.1463,38.1615,326658.0
2016-01-08 15:25:00,50.05,50.08,49.96,49.97,310005.0,38.1615,38.1844,38.0929,38.1005,310005.0
2016-01-08 15:30:00,49.97,49.99,49.86,49.89,306411.0,38.1005,38.1158,38.0166,38.0395,306411.0
2016-01-08 15:35:00,49.89,49.91,49.82,49.83,390590.0,38.0395,38.0548,37.9861,37.9938,390590.0
2016-01-08 15:40:00,49.82,49.88,49.71,49.73,734318.0,37.9861,38.0319,37.9023,37.9175,734318.0
2016-01-08 15:45:00,49.72,49.79,49.66,49.67,526606.0,37.9099,37.9633,37.8642,37.8718,526606.0
2016-01-08 15:50:00,49.67,49.71,49.52,49.53,612425.0,37.8718,37.9023,37.7574,37.765,612425.0
2016-01-08 15:55:00,49.53,49.61,49.46,49.57,1255303.0,37.765,37.826,37.7117,37.7955,1255303.0
2016-01-11 09:30:00,50.18,50.24,49.98,50.18,541947.0,38.2606,38.3064,38.1081,38.2606,541947.0
2016-01-11 09:35:00,50.17,50.18,49.9,50.03,492883.0,38.253,38.2606,38.0471,38.1463,492883.0
2016-01-11 09:40:00,50.02,50.19,50.01,50.16,327218.0,38.1386,38.2683,38.131,38.2454,327218.0
2016-01-11 09:45:00,50.16,50.17,49.96,49.98,359495.0,38.2454,38.253,38.0929,38.1081,359495.0
2016-01-11 09:50:00,49.98,49.99,49.84,49.93,321045.0,38.1081,38.1158,38.0014,38.07,321045.0
2016-01-11 09:55:00,49.94,50.05,49.92,50.01,145094.0,38.0776,38.1615,38.0624,38.131,145094.0
2016-01-11 10:00:00,50.0,50.05,49.94,49.97,145763.0,38.1234,38.1615,38.0776,38.1005,145763.0
2016-01-11 10:05:00,49.96,50.0,49.9,49.98,165162.0,38.0929,38.1234,38.0471,38.1081,165162.0
2016-01-11 10:10:00,49.98,50.1,49.95,50.07,311517.0,38.1081,38.1996,38.0853,38.1768,311517.0
2016-01-11 10:15:00,50.06,50.07,49.91,49.99,239273.0,38.1691,38.1768,38.0548,38.1158,239273.0
2016-01-11 10:20:00,49.99,50.17,49.97,50.15,208457.0,38.1158,38.253,38.1005,38.2378,208457.0
2016-01-11 10:25:00,50.16,50.2,50.14,50.15,166346.0,38.2454,38.2759,38.2301,38.2378,166346.0
2016-01-11 10:30:00,50.16,50.19,50.11,50.18,188004.0,38.2454,38.2683,38.2073,38.2606,188004.0
2016-01-11 10:35:00,50.19,50.24,50.13,50.15,124373.0,38.2683,38.3064,38.2225,38.2378,124373.0
2016-01-11 10:40:00,50.14,50.22,50.12,50.2,141740.0,38.2301,38.2911,38.2149,38.2759,141740.0
2016-01-11 10:45:00,50.21,50.22,50.04,50.07,176317.0,38.2835,38.2911,38.1539,38.1768,176317.0
2016-01-11 10:50:00,50.07,50.09,49.93,49.94,199130.0,38.1768,38.192,38.07,38.0776,199130.0
2016-01-11 10:55:00,49.94,49.98,49.88,49.93,250011.0,38.0776,38.1081,38.0319,38.07,250011.0
2016-01-11 11:00:00,49.92,49.93,49.85,49.86,184549.0,38.0624,38.07,38.009,38.0166,184549.0
2016-01-11 11:05:00,49.86,49.93,49.82,49.93,284618.0,38.0166,38.07,37.9861,38.07,284618.0
2016-01-11 11:10:00,49.93,50.0,49.92,49.99,152944.0,38.07,38.1234,38.0624,38.1158,152944.0
2016-01-11 11:15:00,49.99,50.07,49.97,49.97,104845.0,38.1158,38.1768,38.1005,38.1005,104845.0
2016-01-11 11:20:00,49.98,49.98,49.88,49.92,159991.0,38.1081,38.1081,38.0319,38.0624,159991.0
2016-01-11 11:25:00,49.93,49.96,49.88,49.94,68332.0,38.07,38.0929,38.0319,38.0776,68332.0
2016-01-11 11:30:00,49.95,49.95,49.84,49.84,139705.0,38.0853,38.0853,38.0014,38.0014,139705.0
2016-01-11 11:35:00,49.84,50.0,49.82,49.95,289319.0,38.0014,38.1234,37.9861,38.0853,289319.0
2016-01-11 11:40:00,49.95,50.01,49.91,49.95,197689.0,38.0853,38.131,38.0548,38.0853,197689.0
2016-01-11 11:45:00,49.95,50.03,49.92,50.01,206185.0,38.0853,38.1463,38.0624,38.131,206185.0
2016-01-11 11:50:00,50.01,50.07,49.98,50.05,115019.0,38.131,38.1768,38.1081,38.1615,115019.0
2016-01-11 11:55:00,50.04,50.08,49.95,49.98,109737.0,38.1539,38.1844,38.0853,38.1081,109737.0
2016-01-11 12:00:00,49.98,50.05,49.98,50.03,126972.0,38.1081,38.1615,38.1081,38.1463,126972.0
2016-01-11 12:05:00,50.03,50.08,50.01,50.03,111371.0,38.1463,38.1844,38.131,38.1463,111371.0
2016-01-11 12:10:00,50.03,50.08,49.98,50.0,77317.0,38.1463,38.1844,38.1081,38.1234,77317.0
2016-01-11 12:15:00,50.01,50.03,49.89,49.9,94811.0,38.131,38.1463,38.0395,38.0471,94811.0
2016-01-11 12:20:00,49.91,49.93,49.87,49.9,139525.0,38.0548,38.07,38.0243,38.0471,139525.0
2016-01-11 12:25:00,49.89,49.92,49.86,49.89,163215.0,38.0395,38.0624,38.0166,38.0395,163215.0
2016-01-11 12:30:00,49.89,49.93,49.88,49.91,124268.0,38.0395,38.07,38.0319,38.0548,124268.0
2016-01-11 12:35:00,49.91,49.94,49.86,49.87,117704.0,38.0548,38.0776,38.0166,38.0243,117704.0
2016-01-11 12:40:00,49.87,49.89,49.82,49.89,131740.0,38.0243,38.0395,37.9861,38.0395,131740.0
2016-01-11 12:45:00,49.88,49.9,49.85,49.86,119743.0,38.0319,38.0471,38.009,38.0166,119743.0
2016-01-11 12:50:00,49.87,49.9,49.83,49.85,136997.0,38.0243,38.0471,37.9938,38.009,136997.0
2016-01-11 12:55:00,49.84,49.88,49.83,49.87,147571.0,38.0014,38.0319,37.9938,38.0243,147571.0
2016-01-11 13:00:00,49.88,49.94,49.84,49.94,92562.0,38.0319,38.0776,38.0014,38.0776,92562.0
2016-01-11 13:05:00,49.93,49.93,49.84,49.87,102132.0,38.07,38.07,38.0014,38.0243,102132.0
2016-01-11 13:10:00,49.86,49.88,49.75,49.78,299482.0,38.0166,38.0319,37.9328,37.9556,299482.0
2016-01-11 13:15:00,49.77,49.86,49.77,49.86,148617.0,37.948,38.0166,37.948,38.0166,148617.0
2016-01-11 13:20:00,49.84,49.86,49.76,49.8,84687.0,38.0014,38.0166,37.9404,37.9709,84687.0
2016-01-11 13:25:00,49.81,49.81,49.74,49.75,168727.0,37.9785,37.9785,37.9251,37.9328,168727.0
2016-01-11 13:30:00,49.75,49.85,49.74,49.82,176894.0,37.9328,38.009,37.9251,37.9861,176894.0
2016-01-11 13:35:00,49.82,49.85,49.72,49.76,227278.0,37.9861,38.009,37.9099,37.9404,227278.0
2016-01-11 13:40:00,49.76,49.82,49.75,49.79,201801.0,37.9404,37.9861,37.9328,37.9633,201801.0
2016-01-11 13:45:00,49.79,49.8,49.67,49.67,162400.0,37.9633,37.9709,37.8718,37.8718,162400.0
2016-01-11 13:50:00,49.68,49.75,49.64,49.74,137058.0,37.8794,37.9328,37.8489,37.9251,137058.0
2016-01-11 13:55:00,49.74,49.79,49.69,49.69,141543.0,37.9251,37.9633,37.887,37.887,141543.0
2016-01-11 14:00:00,49.7,49.83,49.66,49.82,294389.0,37.8947,37.9938,37.8642,37.9861,294389.0
2016-01-11 14:05:00,49.82,49.87,49.77,49.8,163928.0,37.9861,38.0243,37.948,37.9709,163928.0
2016-01-11 14:10:00,49.8,49.91,49.75,49.77,222911.0,37.9709,38.0548,37.9328,37.948,222911.0
2016-01-11 14:15:00,49.77,49.92,49.76,49.9,154295.0,37.948,38.0624,37.9404,38.0471,154295.0
2016-01-11 14:20:00,49.9,49.97,49.83,49.92,151863.0,38.0471,38.1005,37.9938,38.0624,151863.0
2016-01-11 14:25:00,49.92,49.98,49.84,49.9,271533.0,38.0624,38.1081,38.0014,38.0471,271533.0
2016-01-11 14:30:00,49.9,49.93,49.83,49.88,234264.0,38.0471,38.07,37.9938,38.0319,234264.0
2016-01-11 14:35:00,49.88,49.95,49.85,49.94,151892.0,38.0319,38.0853,38.009,38.0776,151892.0
2016-01-11 14:40:00,49.94,50.0,49.86,49.91,152648.0,38.0776,38.1234,38.0166,38.0548,152648.0
2016-01-11 14:45:00,49.91,49.94,49.84,49.9,119616.0,38.0548,38.0776,38.0014,38.0471,119616.0
2016-01-11 14:50:00,49.9,49.9,49.82,49.83,101279.0,38.0471,38.0471,37.9861,37.9938,101279.0
2016-01-11 14:55:00,49.82,49.85,49.78,49.83,120560.0,37.9861,38.009,37.9556,37.9938,120560.0
2016-01-11 15:00:00,49.83,49.89,49.77,49.77,203802.0,37.9938,38.0395,37.948,37.948,203802.0
2016-01-11 15:05:00,49.77,49.78,49.67,49.74,276570.0,37.948,37.9556,37.8718,37.9251,276570.0
2016-01-11 15:10:00,49.73,49.75,49.68,49.73,257588.0,37.9175,37.9328,37.8794,37.9175,257588.0
2016-01-11 15:15:00,49.72,49.79,49.69,49.75,385067.0,37.9099,37.9633,37.887,37.9328,385067.0
2016-01-11 15:20:00,49.76,49.93,49.73,49.93,225503.0,37.9404,38.07,37.9175,38.07,225503.0
2016-01-11 15:25:00,49.92,50.08,49.89,50.03,315620.0,38.0624,38.1844,38.0395,38.1463,315620.0
2016-01-11 15:30:00,50.02,50.17,50.01,50.14,304002.0,38.1386,38.253,38.131,38.2301,304002.0
2016-01-11 15:35:00,50.15,50.32,50.08,50.27,360847.0,38.2378,38.3674,38.1844,38.3293,360847.0
2016-01-11 15:40:00,50.27,50.32,50.19,50.3,324971.0,38.3293,38.3674,38.2683,38.3521,324971.0
2016-01-11 15:45:00,50.31,50.33,50.11,50.13,325478.0,38.3598,38.375,38.2073,38.2225,325478.0
2016-01-11 15:50:00,50.12,50.22,50.12,50.21,416432.0,38.2149,38.2911,38.2149,38.2835,416432.0
2016-01-11 15:55:00,50.21,50.23,50.08,50.08,788075.0,38.2835,38.2988,38.1844,38.1844,788075.0
2016-01-12 09:30:00,50.88,51.06,50.6,50.82,876739.0,38.7944,38.9316,38.5809,38.7486,876739.0
2016-01-12 09:35:00,50.81,50.89,50.75,50.84,657161.0,38.741,38.802,38.6952,38.7639,657161.0
2016-01-12 09:40:00,50.84,51.05,50.83,51.05,472785.0,38.7639,38.924,38.7562,38.924,472785.0
2016-01-12 09:45:00,51.03,51.11,51.01,51.06,541069.0,38.9087,38.9697,38.8935,38.9316,541069.0
2016-01-12 09:50:00,51.06,51.2,51.05,51.18,567554.0,38.9316,39.0384,38.924,39.0231,567554.0
2016-01-12 09:55:00,51.18,51.21,51.13,51.16,295387.0,39.0231,39.046,38.985,39.0079,295387.0
2016-01-12 10:00:00,51.15,51.2,50.98,51.01,554367.0,39.0002,39.0384,38.8706,38.8935,554367.0
2016-01-12 10:05:00,51.0,51.06,50.94,50.95,339738.0,38.8859,38.9316,38.8401,38.8477,339738.0
2016-01-12 10:10:00,50.95,51.04,50.94,50.94,279675.0,38.8477,38.9164,38.8401,38.8401,279675.0
2016-01-12 10:15:00,50.94,51.0,50.9,51.0,439560.0,38.8401,38.8859,38.8096,38.8859,439560.0
2016-01-12 10:20:00,51.0,51.04,50.9,50.91,390177.0,38.8859,38.9164,38.8096,38.8172,390177.0
2016-01-12 10:25:00,50.9,51.03,50.89,50.97,277004.0,38.8096,38.9087,38.802,38.863,277004.0
2016-01-12 10:30:00,50.98,51.09,50.95,50.99,292658.0,38.8706,38.9545,38.8477,38.8782,292658.0
2016-01-12 10:35:00,51.0,51.04,50.89,50.92,271801.0,38.8859,38.9164,38.802,38.8249,271801.0
2016-01-12 10:40:00,50.93,50.96,50.81,50.87,170128.0,38.8325,38.8554,38.741,38.7867,170128.0
2016-01-12 10:45:00,50.85,50.86,50.75,50.75,249527.0,38.7715,38.7791,38.6952,38.6952,249527.0
2016-01-12 10:50:00,50.76,50.85,50.73,50.78,336066.0,38.7029,38.7715,38.68,38.7181,336066.0
2016-01-12 10:55:00,50.77,50.83,50.77,50.82,199215.0,38.7105,38.7562,38.7105,38.7486,199215.0
2016-01-12 11:00:00,50.82,50.87,50.76,50.79,243679.0,38.7486,38.7867,38.7029,38.7257,243679.0
2016-01-12 11:05:00,50.79,50.8,50.66,50.69,205045.0,38.7257,38.7334,38.6266,38.6495,205045.0
2016-01-12 11:10:00,50.69,50.69,50.55,50.58,180382.0,38.6495,38.6495,38.5427,38.5656,180382.0
2016-01-12 11:15:00,50.58,50.72,50.56,50.72,176380.0,38.5656,38.6724,38.5504,38.6724,176380.0
2016-01-12 11:20:00,50.71,50.74,50.6,50.61,128996.0,38.6647,38.6876,38.5809,38.5885,128996.0
2016-01-12 11:25:00,50.62,50.64,50.54,50.63,145324.0,38.5961,38.6114,38.5351,38.6037,145324.0
2016-01-12 11:30:00,50.62,50.65,50.58,50.64,346883.0,38.5961,38.619,38.5656,38.6114,346883.0
2016-01-12 11:35:00,50.63,50.64,50.5,50.53,326466.0,38.6037,38.6114,38.5046,38.5275,326466.0
2016-01-12 11:40:00,50.54,50.68,50.53,50.65,186655.0,38.5351,38.6419,38.5275,38.619,186655.0
2016-01-12 11:45:00,50.66,50.71,50.57,50.69,248256.0,38.6266,38.6647,38.558,38.6495,248256.0
2016-01-12 11:50:00,50.69,50.71,50.6,50.66,142298.0,38.6495,38.6647,38.5809,38.6266,142298.0
2016-01-12 11:55:00,50.65,50.74,50.65,50.71,169555.0,38.619,38.6876,38.619,38.6647,169555.0
2016-01-12 12:00:00,50.71,50.87,50.69,50.87,202119.0,38.6647,38.7867,38.6495,38.7867,202119.0
2016-01-12 12:05:00,50.87,50.91,50.85,50.85,154045.0,38.7867,38.8172,38.7715,38.7715,154045.0
2016-01-12 12:10:00,50.85,50.87,50.75,50.83,154271.0,38.7715,38.7867,38.6952,38.7562,154271.0
2016-01-12 12:15:00,50.82,50.84,50.69,50.71,158107.0,38.7486,38.7639,38.6495,38.6647,158107.0
2016-01-12 12:20:00,50.71,50.72,50.61,50.62,130542.0,38.6647,38.6724,38.5885,38.5961,130542.0
2016-01-12 12:25:00,50.62,50.76,50.61,50.73,156335.0,38.5961,38.7029,38.5885,38.68,156335.0
2016-01-12 12:30:00,50.71,50.75,50.62,50.62,132766.0,38.6647,38.6952,38.5961,38.5961,132766.0
2016-01-12 12:35:00,50.63,50.63,50.53,50.54,137490.0,38.6037,38.6037,38.5275,38.5351,137490.0
2016-01-12 12:40:00,50.55,50.55,50.47,50.48,300936.0,38.5427,38.5427,38.4818,38.4894,300936.0
2016-01-12 12:45:00,50.48,50.59,50.45,50.58,209918.0,38.4894,38.5732,38.4665,38.5656,209918.0
2016-01-12 12:50:00,50.58,50.65,50.58,50.65,153519.0,38.5656,38.619,38.5656,38.619,153519.0
2016-01-12 12:55:00,50.65,50.67,50.55,50.58,158663.0,38.619,38.6342,38.5427,38.5656,158663.0
2016-01-12 13:00:00,50.58,50.65,50.56,50.57,186113.0,38.5656,38.619,38.5504,38.558,186113.0
2016-01-12 13:05:00,50.57,50.6,50.5,50.55,152285.0,38.558,38.5809,38.5046,38.5427,152285.0
2016-01-12 13:10:00,50.54,50.69,50.53,50.68,231384.0,38.5351,38.6495,38.5275,38.6419,231384.0
2016-01-12 13:15:00,50.68,50.68,50.6,50.65,162322.0,38.6419,38.6419,38.5809,38.619,162322.0
2016-01-12 13:20:00,50.64,50.68,50.61,50.61,248253.0,38.6114,38.6419,38.5885,38.5885,248253.0
2016-01-12 13:25:00,50.62,50.67,50.58,50.66,209588.0,38.5961,38.6342,38.5656,38.6266,209588.0
2016-01-12 13:30:00,50.65,50.73,50.59,50.69,189644.0,38.619,38.68,38.5732,38.6495,189644.0
2016-01-12 13:35:00,50.68,50.77,50.63,50.7,130516.0,38.6419,38.7105,38.6037,38.6571,130516.0
2016-01-12 13:40:00,50.71,50.81,50.66,50.8,153542.0,38.6647,38.741,38.6266,38.7334,153542.0
2016-01-12 13:45:00,50.81,50.85,50.75,50.85,116056.0,38.741,38.7715,38.6952,38.7715,116056.0
2016-01-12 13:50:00,50.85,50.88,50.79,50.82,99165.0,38.7715,38.7944,38.7257,38.7486,99165.0
2016-01-12 13:55:00,50.81,50.83,50.69,50.7,111851.0,38.741,38.7562,38.6495,38.6571,111851.0
2016-01-12 14:00:00,50.69,50.72,50.62,50.66,321994.0,38.6495,38.6724,38.5961,38.6266,321994.0
2016-01-12 14:05:00,50.66,50.67,50.57,50.61,257067.0,38.6266,38.6342,38.558,38.5885,257067.0
2016-01-12 14:10:00,50.61,50.7,50.58,50.66,258627.0,38.5885,38.6571,38.5656,38.6266,258627.0
2016-01-12 14:15:00,50.65,50.66,50.58,50.65,304142.0,38.619,38.6266,38.5656,38.619,304142.0
2016-01-12 14:20:00,50.65,50.77,50.59,50.75,367158.0,38.619,38.7105,38.5732,38.6952,367158.0
2016-01-12 14:25:00,50.75,50.8,50.69,50.7,202975.0,38.6952,38.7334,38.6495,38.6571,202975.0
2016-01-12 14:30:00,50.71,50.86,50.69,50.86,198380.0,38.6647,38.7791,38.6495,38.7791,198380.0
2016-01-12 14:35:00,50.85,50.98,50.81,50.91,282566.0,38.7715,38.8706,38.741,38.8172,282566.0
2016-01-12 14:40:00,50.92,50.94,50.84,50.9,235364.0,38.8249,38.8401,38.7639,38.8096,235364.0
2016-01-12 14:45:00,50.89,50.94,50.85,50.88,206382.0,38.802,38.8401,38.7715,38.7944,206382.0
2016-01-12 14:50:00,50.88,51.07,50.85,51.06,307981.0,38.7944,38.9392,38.7715,38.9316,307981.0
2016-01-12 14:55:00,51.06,51.09,51.0,51.05,238408.0,38.9316,38.9545,38.8859,38.924,238408.0
2016-01-12 15:00:00,51.04,51.06,50.9,50.93,294974.0,38.9164,38.9316,38.8096,38.8325,294974.0
2016-01-12 15:05:00,50.93,50.98,50.91,50.91,462318.0,38.8325,38.8706,38.8172,38.8172,462318.0
2016-01-12 15:10:00,50.91,50.97,50.89,50.94,213382.0,38.8172,38.863,38.802,38.8401,213382.0
2016-01-12 15:15:00,50.94,51.07,50.92,51.07,304434.0,38.8401,38.9392,38.8249,38.9392,304434.0
2016-01-12 15:20:00,51.07,51.2,51.03,51.2,310252.0,38.9392,39.0384,38.9087,39.0384,310252.0
2016-01-12 15:25:00,51.19,51.28,51.13,51.21,382271.0,39.0307,39.0994,38.985,39.046,382271.0
2016-01-12 15:30:00,51.22,51.24,51.13,51.17,377797.0,39.0536,39.0689,38.985,39.0155,377797.0
2016-01-12 15:35:00,51.18,51.34,51.14,51.16,548533.0,39.0231,39.1451,38.9926,39.0079,548533.0
2016-01-12 15:40:00,51.16,51.4,51.15,51.39,683411.0,39.0079,39.1908,39.0002,39.1832,683411.0
2016-01-12 15:45:00,51.39,51.49,51.35,51.47,825618.0,39.1832,39.2595,39.1527,39.2442,825618.0
2016-01-12 15:50:00,51.47,51.49,51.34,51.48,1022394.0,39.2442,39.2595,39.1451,39.2518,1022394.0
2016-01-12 15:55:00,51.47,51.52,51.38,51.39,1975193.0,39.2442,39.2823,39.1756,39.1832,1975193.0
2016-01-13 09:30:00,51.73,51.8,51.54,51.64,493636.0,39.4425,39.4958,39.2976,39.3738,493636.0
2016-01-13 09:35:00,51.64,51.68,51.42,51.51,447159.0,39.3738,39.4043,39.2061,39.2747,447159.0
2016-01-13 09:40:00,51.52,51.55,51.3,51.31,218845.0,39.2823,39.3052,39.1146,39.1222,218845.0
2016-01-13 09:45:00,51.32,51.33,51.2,51.25,277949.0,39.1298,39.1375,39.0384,39.0765,277949.0
2016-01-13 09:50:00,51.25,51.27,51.12,51.18,197874.0,39.0765,39.0917,38.9774,39.0231,197874.0
2016-01-13 09:55:00,51.18,51.41,51.17,51.33,251121.0,39.0231,39.1985,39.0155,39.1375,251121.0
2016-01-13 10:00:00,51.34,51.38,51.21,51.26,205205.0,39.1451,39.1756,39.046,39.0841,205205.0
2016-01-13 10:05:00,51.25,51.28,51.18,51.28,158139.0,39.0765,39.0994,39.0231,39.0994,158139.0
2016-01-13 10:10:00,51.28,51.3,51.1,51.14,232972.0,39.0994,39.1146,38.9621,38.9926,232972.0
2016-01-13 10:15:00,51.14,51.17,50.97,51.03,236685.0,38.9926,39.0155,38.863,38.9087,236685.0
2016-01-13 10:20:00,51.04,51.09,50.98,51.08,141294.0,38.9164,38.9545,38.8706,38.9469,141294.0
2016-01-13 10:25:00,51.08,51.08,50.98,51.05,101807.0,38.9469,38.9469,38.8706,38.924,101807.0
2016-01-13 10:30:00,51.04,51.04,50.85,50.9,244086.0,38.9164,38.9164,38.7715,38.8096,244086.0
2016-01-13 10:35:00,50.9,50.96,50.86,50.88,204920.0,38.8096,38.8554,38.7791,38.7944,204920.0
2016-01-13 10:40:00,50.88,51.07,50.85,51.04,196321.0,38.7944,38.9392,38.7715,38.9164,196321.0
2016-01-13 10:45:00,51.05,51.06,50.95,51.02,184178.0,38.924,38.9316,38.8477,38.9011,184178.0
2016-01-13 10:50:00,51.02,51.09,50.98,50.99,169671.0,38.9011,38.9545,38.8706,38.8782,169671.0
2016-01-13 10:55:00,51.0,51.11,50.94,51.1,127368.0,38.8859,38.9697,38.8401,38.9621,127368.0
2016-01-13 11:00:00,51.1,51.1,50.96,50.98,122453.0,38.9621,38.9621,38.8554,38.8706,122453.0
2016-01-13 11:05:00,50.98,51.02,50.9,50.93,104412.0,38.8706,38.9011,38.8096,38.8325,104412.0
2016-01-13 11:10:00,50.93,51.02,50.89,50.99,124061.0,38.8325,38.9011,38.802,38.8782,124061.0
2016-01-13 11:15:00,51.0,51.12,50.98,51.1,134795.0,38.8859,38.9774,38.8706,38.9621,134795.0
2016-01-13 11:20:00,51.1,51.12,50.98,51.0,126256.0,38.9621,38.9774,38.8706,38.8859,126256.0
2016-01-13 11:25:00,51.0,51.0,50.94,50.99,71845.0,38.8859,38.8859,38.8401,38.8782,71845.0
2016-01-13 11:30:00,50.98,51.04,50.9,50.97,150489.0,38.8706,38.9164,38.8096,38.863,150489.0
2016-01-13 11:35:00,50.97,51.03,50.9,50.9,107080.0,38.863,38.9087,38.8096,38.8096,107080.0
2016-01-13 11:40:00,50.91,50.92,50.8,50.88,198443.0,38.8172,38.8249,38.7334,38.7944,198443.0
2016-01-13 11:45:00,50.88,50.88,50.73,50.73,105112.0,38.7944,38.7944,38.68,38.68,105112.0
2016-01-13 11:50:00,50.74,50.8,50.72,50.77,154527.0,38.6876,38.7334,38.6724,38.7105,154527.0
2016-01-13 11:55:00,50.76,50.77,50.61,50.65,157018.0,38.7029,38.7105,38.5885,38.619,157018.0
2016-01-13 12:00:00,50.65,50.69,50.58,50.58,179433.0,38.619,38.6495,38.5656,38.5656,179433.0
2016-01-13 12:05:00,50.58,50.62,50.54,50.61,124003.0,38.5656,38.5961,38.5351,38.5885,124003.0
2016-01-13 12:10:00,50.62,50.7,50.56,50.64,113714.0,38.5961,38.6571,38.5504,38.6114,113714.0
2016-01-13 12:15:00,50.64,50.71,50.61,50.61,73223.0,38.6114,38.6647,38.5885,38.5885,73223.0
2016-01-13 12:20:00,50.62,50.76,50.59,50.71,95526.0,38.5961,38.7029,38.5732,38.6647,95526.0
2016-01-13 12:25:00,50.71,50.74,50.63,50.7,98209.0,38.6647,38.6876,38.6037,38.6571,98209.0
2016-01-13 12:30:00,50.7,50.7,50.53,50.55,131679.0,38.6571,38.6571,38.5275,38.5427,131679.0
2016-01-13 12:35:00,50.55,50.57,50.48,50.51,137816.0,38.5427,38.558,38.4894,38.5123,137816.0
2016-01-13 12:40:00,50.51,50.52,50.44,50.48,144760.0,38.5123,38.5199,38.4589,38.4894,144760.0
2016-01-13 12:45:00,50.49,50.56,50.47,50.52,128385.0,38.497,38.5504,38.4818,38.5199,128385.0
2016-01-13 12:50:00,50.51,50.51,50.4,50.48,179328.0,38.5123,38.5123,38.4284,38.4894,179328.0
2016-01-13 12:55:00,50.48,50.5,50.34,50.4,254805.0,38.4894,38.5046,38.3826,38.4284,254805.0
2016-01-13 13:00:00,50.39,50.42,50.35,50.41,135502.0,38.4208,38.4436,38.3903,38.436,135502.0
2016-01-13 13:05:00,50.41,50.48,50.39,50.47,104742.0,38.436,38.4894,38.4208,38.4818,104742.0
2016-01-13 13:10:00,50.48,50.61,50.47,50.53,160254.0,38.4894,38.5885,38.4818,38.5275,160254.0
2016-01-13 13:15:00,50.54,50.55,50.47,50.48,126049.0,38.5351,38.5427,38.4818,38.4894,126049.0
2016-01-13 13:20:00,50.47,50.5,50.4,50.41,108660.0,38.4818,38.5046,38.4284,38.436,108660.0
2016-01-13 13:25:00,50.41,50.44,50.35,50.36,332885.0,38.436,38.4589,38.3903,38.3979,332885.0
2016-01-13 13:30:00,50.36,50.41,50.33,50.4,180669.0,38.3979,38.436,38.375,38.4284,180669.0
2016-01-13 13:35:00,50.41,50.44,50.32,50.37,217410.0,38.436,38.4589,38.3674,38.4055,217410.0
2016-01-13 13:40:00,50.37,50.39,50.26,50.27,189113.0,38.4055,38.4208,38.3216,38.3293,189113.0
2016-01-13 13:45:00,50.27,50.3,50.22,50.24,188309.0,38.3293,38.3521,38.2911,38.3064,188309.0
2016-01-13 13:50:00,50.25,50.33,50.18,50.22,183707.0,38.314,38.375,38.2606,38.2911,183707.0
2016-01-13 13:55:00,50.22,50.28,50.15,50.16,200090.0,38.2911,38.3369,38.2378,38.2454,200090.0
2016-01-13 14:00:00,50.16,50.3,50.1,50.2,163019.0,38.2454,38.3521,38.1996,38.2759,163019.0
2016-01-13 14:05:00,50.19,50.23,50.09,50.2,195002.0,38.2683,38.2988,38.192,38.2759,195002.0
2016-01-13 14:10:00,50.2,50.28,50.14,50.2,129693.0,38.2759,38.3369,38.2301,38.2759,129693.0
2016-01-13 14:15:00,50.2,50.22,50.04,50.15,176235.0,38.2759,38.2911,38.1539,38.2378,176235.0
2016-01-13 14:20:00,50.15,50.19,50.04,50.12,126871.0,38.2378,38.2683,38.1539,38.2149,126871.0
2016-01-13 14:25:00,50.11,50.12,49.98,50.11,272478.0,38.2073,38.2149,38.1081,38.2073,272478.0
2016-01-13 14:30:00,50.1,50.11,49.71,49.75,426484.0,38.1996,38.2073,37.9023,37.9328,426484.0
2016-01-13 14:35:00,49.74,49.81,49.64,49.78,565580.0,37.9251,37.9785,37.8489,37.9556,565580.0
2016-01-13 14:40:00,49.77,49.77,49.5,49.55,285881.0,37.948,37.948,37.7422,37.7803,285881.0
2016-01-13 14:45:00,49.55,49.68,49.55,49.68,232136.0,37.7803,37.8794,37.7803,37.8794,232136.0
2016-01-13 14:50:00,49.68,49.87,49.67,49.85,269374.0,37.8794,38.0243,37.8718,38.009,269374.0
2016-01-13 14:55:00,49.84,49.89,49.76,49.77,256678.0,38.0014,38.0395,37.9404,37.948,256678.0
2016-01-13 15:00:00,49.77,49.85,49.72,49.81,392203.0,37.948,38.009,37.9099,37.9785,392203.0
2016-01-13 15:05:00,49.81,49.95,49.78,49.84,439255.0,37.9785,38.0853,37.9556,38.0014,439255.0
2016-01-13 15:10:00,49.84,49.87,49.73,49.73,355956.0,38.0014,38.0243,37.9175,37.9175,355956.0
2016-01-13 15:15:00,49.73,49.94,49.71,49.87,330155.0,37.9175,38.0776,37.9023,38.0243,330155.0
2016-01-13 15:20:00,49.87,49.93,49.81,49.9,354501.0,38.0243,38.07,37.9785,38.0471,354501.0
2016-01-13 15:25:00,49.9,50.03,49.85,49.86,384110.0,38.0471,38.1463,38.009,38.0166,384110.0
2016-01-13 15:30:00,49.86,49.94,49.8,49.84,518513.0,38.0166,38.0776,37.9709,38.0014,518513.0
2016-01-13 15:35:00,49.83,49.83,49.68,49.78,446872.0,37.9938,37.9938,37.8794,37.9556,446872.0
2016-01-13 15:40:00,49.78,49.91,49.75,49.77,318084.0,37.9556,38.0548,37.9328,37.948,318084.0
2016-01-13 15:45:00,49.77,49.79,49.64,49.66,476453.0,37.948,37.9633,37.8489,37.8642,476453.0
2016-01-13 15:50:00,49.66,49.73,49.63,49.72,716675.0,37.8642,37.9175,37.8413,37.9099,716675.0
2016-01-13 15:55:00,49.72,49.81,49.66,49.73,1333497.0,37.9099,37.9785,37.8642,37.9175,1333497.0
2016-01-14 09:30:00,50.08,50.18,49.87,49.93,599117.0,38.1844,38.2606,38.0243,38.07,599117.0
2016-01-14 09:35:00,49.93,49.96,49.65,49.75,366353.0,38.07,38.0929,37.8565,37.9328,366353.0
2016-01-14 09:40:00,49.75,50.04,49.73,50.04,404747.0,37.9328,38.1539,37.9175,38.1539,404747.0
2016-01-14 09:45:00,50.04,50.04,49.73,49.77,342798.0,38.1539,38.1539,37.9175,37.948,342798.0
2016-01-14 09:50:00,49.78,49.9,49.66,49.66,243641.0,37.9556,38.0471,37.8642,37.8642,243641.0
2016-01-14 09:55:00,49.67,49.88,49.6,49.71,359350.0,37.8718,38.0319,37.8184,37.9023,359350.0
2016-01-14 10:00:00,49.71,49.78,49.6,49.7,417452.0,37.9023,37.9556,37.8184,37.8947,417452.0
2016-01-14 10:05:00,49.68,49.92,49.67,49.8,500039.0,37.8794,38.0624,37.8718,37.9709,500039.0
2016-01-14 10:10:00,49.8,50.05,49.69,50.03,340066.0,37.9709,38.1615,37.887,38.1463,340066.0
2016-01-14 10:15:00,50.03,50.19,49.94,50.19,192591.0,38.1463,38.2683,38.0776,38.2683,192591.0
2016-01-14 10:20:00,50.2,50.32,50.05,50.32,332753.0,38.2759,38.3674,38.1615,38.3674,332753.0
2016-01-14 10:25:00,50.31,50.53,50.2,50.48,465750.0,38.3598,38.5275,38.2759,38.4894,465750.0
2016-01-14 10:30:00,50.48,50.61,50.39,50.56,520274.0,38.4894,38.5885,38.4208,38.5504,520274.0
2016-01-14 10:35:00,50.55,50.72,50.5,50.52,289181.0,38.5427,38.6724,38.5046,38.5199,289181.0
2016-01-14 10:40:00,50.52,50.74,50.52,50.73,292962.0,38.5199,38.6876,38.5199,38.68,292962.0
2016-01-14 10:45:00,50.73,50.79,50.61,50.72,268940.0,38.68,38.7257,38.5885,38.6724,268940.0
2016-01-14 10:50:00,50.71,50.81,50.64,50.66,231811.0,38.6647,38.741,38.6114,38.6266,231811.0
2016-01-14 10:55:00,50.66,50.67,50.52,50.53,211714.0,38.6266,38.6342,38.5199,38.5275,211714.0
2016-01-14 11:00:00,50.53,50.6,50.39,50.46,270679.0,38.5275,38.5809,38.4208,38.4741,270679.0
2016-01-14 11:05:00,50.46,50.59,50.44,50.58,141388.0,38.4741,38.5732,38.4589,38.5656,141388.0
2016-01-14 11:10:00,50.58,50.72,50.57,50.71,286033.0,38.5656,38.6724,38.558,38.6647,286033.0
2016-01-14 11:15:00,50.69,50.72,50.52,50.53,172397.0,38.6495,38.6724,38.5199,38.5275,172397.0
2016-01-14 11:20:00,50.53,50.62,50.45,50.51,191497.0,38.5275,38.5961,38.4665,38.5123,191497.0
2016-01-14 11:25:00,50.51,50.55,50.41,50.54,156594.0,38.5123,38.5427,38.436,38.5351,156594.0
2016-01-14 11:30:00,50.54,50.61,50.43,50.43,164475.0,38.5351,38.5885,38.4513,38.4513,164475.0
2016-01-14 11:35:00,50.42,50.52,50.41,50.51,117369.0,38.4436,38.5199,38.436,38.5123,117369.0
2016-01-14 11:40:00,50.52,50.6,50.48,50.58,136516.0,38.5199,38.5809,38.4894,38.5656,136516.0
2016-01-14 11:45:00,50.59,50.64,50.54,50.56,129186.0,38.5732,38.6114,38.5351,38.5504,129186.0
2016-01-14 11:50:00,50.56,50.59,50.44,50.52,120903.0,38.5504,38.5732,38.4589,38.5199,120903.0
2016-01-14 11:55:00,50.52,50.62,50.52,50.61,86778.0,38.5199,38.5961,38.5199,38.5885,86778.0
2016-01-14 12:00:00,50.61,50.69,50.61,50.62,98487.0,38.5885,38.6495,38.5885,38.5961,98487.0
2016-01-14 12:05:00,50.62,50.67,50.54,50.55,135482.0,38.5961,38.6342,38.5351,38.5427,135482.0
2016-01-14 12:10:00,50.55,50.55,50.46,50.51,130353.0,38.5427,38.5427,38.4741,38.5123,130353.0
2016-01-14 12:15:00,50.51,50.59,50.49,50.56,142927.0,38.5123,38.5732,38.497,38.5504,142927.0
2016-01-14 12:20:00,50.55,50.66,50.46,50.62,170620.0,38.5427,38.6266,38.4741,38.5961,170620.0
2016-01-14 12:25:00,50.63,50.63,50.5,50.54,102436.0,38.6037,38.6037,38.5046,38.5351,102436.0
2016-01-14 12:30:00,50.54,50.61,50.5,50.56,109593.0,38.5351,38.5885,38.5046,38.5504,109593.0
2016-01-14 12:35:00,50.57,50.7,50.55,50.64,184260.0,38.558,38.6571,38.5427,38.6114,184260.0
2016-01-14 12:40:00,50.65,50.7,50.54,50.61,172085.0,38.619,38.6571,38.5351,38.5885,172085.0
2016-01-14 12:45:00,50.6,50.69,50.52,50.54,184847.0,38.5809,38.6495,38.5199,38.5351,184847.0
2016-01-14 12:50:00,50.54,50.55,50.47,50.55,111921.0,38.5351,38.5427,38.4818,38.5427,111921.0
2016-01-14 12:55:00,50.55,50.58,50.44,50.44,119129.0,38.5427,38.5656,38.4589,38.4589,119129.0
2016-01-14 13:00:00,50.44,50.57,50.42,50.5,130372.0,38.4589,38.558,38.4436,38.5046,130372.0
2016-01-14 13:05:00,50.5,50.65,50.49,50.57,234030.0,38.5046,38.619,38.497,38.558,234030.0
2016-01-14 13:10:00,50.58,50.66,50.56,50.57,134457.0,38.5656,38.6266,38.5504,38.558,134457.0
2016-01-14 13:15:00,50.57,50.61,50.53,50.61,78160.0,38.558,38.5885,38.5275,38.5885,78160.0
2016-01-14 13:20:00,50.61,50.71,50.59,50.68,240851.0,38.5885,38.6647,38.5732,38.6419,240851.0
2016-01-14 13:25:00,50.67,50.74,50.58,50.67,169234.0,38.6342,38.6876,38.5656,38.6342,169234.0
2016-01-14 13:30:00,50.67,50.68,50.57,50.62,142941.0,38.6342,38.6419,38.558,38.5961,142941.0
2016-01-14 13:35:00,50.63,50.7,50.58,50.6,142634.0,38.6037,38.6571,38.5656,38.5809,142634.0
2016-01-14 13:40:00,50.6,50.64,50.56,50.58,1104105.0,38.5809,38.6114,38.5504,38.5656,1104105.0
2016-01-14 13:45:00,50.58,50.59,50.47,50.56,164897.0,38.5656,38.5732,38.4818,38.5504,164897.0
2016-01-14 13:50:00,50.55,50.67,50.51,50.67,99950.0,38.5427,38.6342,38.5123,38.6342,99950.0
2016-01-14 13:55:00,50.66,50.74,50.62,50.63,192528.0,38.6266,38.6876,38.5961,38.6037,192528.0
2016-01-14 14:00:00,50.63,50.68,50.53,50.6,127334.0,38.6037,38.6419,38.5275,38.5809,127334.0
2016-01-14 14:05:00,50.59,50.63,50.54,50.58,122600.0,38.5732,38.6037,38.5351,38.5656,122600.0
2016-01-14 14:10:00,50.59,50.71,50.56,50.69,151567.0,38.5732,38.6647,38.5504,38.6495,151567.0
2016-01-14 14:15:00,50.68,50.77,50.63,50.65,127736.0,38.6419,38.7105,38.6037,38.619,127736.0
2016-01-14 14:20:00,50.64,50.71,50.61,50.69,146497.0,38.6114,38.6647,38.5885,38.6495,146497.0
2016-01-14 14:25:00,50.68,50.74,50.65,50.72,185786.0,38.6419,38.6876,38.619,38.6724,185786.0
2016-01-14 14:30:00,50.72,50.76,50.68,50.7,215535.0,38.6724,38.7029,38.6419,38.6571,215535.0
2016-01-14 14:35:00,50.7,50.7,50.61,50.62,186073.0,38.6571,38.6571,38.5885,38.5961,186073.0
2016-01-14 14:40:00,50.63,50.75,50.63,50.69,154341.0,38.6037,38.6952,38.6037,38.6495,154341.0
2016-01-14 14:45:00,50.69,50.76,50.69,50.74,173915.0,38.6495,38.7029,38.6495,38.6876,173915.0
2016-01-14 14:50:00,50.73,50.84,50.73,50.83,184210.0,38.68,38.7639,38.68,38.7562,184210.0
2016-01-14 14:55:00,50.83,50.87,50.8,50.86,231406.0,38.7562,38.7867,38.7334,38.7791,231406.0
2016-01-14 15:00:00,50.86,50.87,50.76,50.83,198422.0,38.7791,38.7867,38.7029,38.7562,198422.0
2016-01-14 15:05:00,50.83,50.94,50.82,50.87,250491.0,38.7562,38.8401,38.7486,38.7867,250491.0
2016-01-14 15:10:00,50.86,50.9,50.8,50.85,189779.0,38.7791,38.8096,38.7334,38.7715,189779.0
2016-01-14 15:15:00,50.85,51.0,50.84,50.97,381319.0,38.7715,38.8859,38.7639,38.863,381319.0
2016-01-14 15:20:00,50.97,50.98,50.81,50.9,246464.0,38.863,38.8706,38.741,38.8096,246464.0
2016-01-14 15:25:00,50.9,50.95,50.86,50.9,298605.0,38.8096,38.8477,38.7791,38.8096,298605.0
2016-01-14 15:30:00,50.89,50.92,50.75,50.77,289882.0,38.802,38.8249,38.6952,38.7105,289882.0
2016-01-14 15:35:00,50.77,50.82,50.59,50.68,329389.0,38.7105,38.7486,38.5732,38.6419,329389.0
2016-01-14 15:40:00,50.67,50.74,50.57,50.72,420225.0,38.6342,38.6876,38.558,38.6724,420225.0
2016-01-14 15:45:00,50.72,50.78,50.59,50.6,445133.0,38.6724,38.7181,38.5732,38.5809,445133.0
2016-01-14 15:50:00,50.6,50.69,50.45,50.49,726892.0,38.5809,38.6495,38.4665,38.497,726892.0
2016-01-14 15:55:00,50.49,50.69,50.48,50.6,1485476.0,38.497,38.6495,38.4894,38.5809,1485476.0
2016-01-15 09:30:00,48.59,48.88,48.41,48.8,2890453.0,37.0483,37.2694,36.9111,37.2084,2890453.0
2016-01-15 09:35:00,48.8,49.03,48.8,49.0,774175.0,37.2084,37.3838,37.2084,37.3609,774175.0
2016-01-15 09:40:00,49.0,49.22,48.86,49.14,812341.0,37.3609,37.5287,37.2542,37.4677,812341.0
2016-01-15 09:45:00,49.14,49.48,49.11,49.45,615811.0,37.4677,37.7269,37.4448,37.704,615811.0
2016-01-15 09:50:00,49.45,49.62,49.27,49.55,591407.0,37.704,37.8337,37.5668,37.7803,591407.0
2016-01-15 09:55:00,49.54,49.64,49.33,49.37,412459.0,37.7727,37.8489,37.6125,37.643,412459.0
2016-01-15 10:00:00,49.38,49.38,48.93,49.04,474665.0,37.6507,37.6507,37.3076,37.3914,474665.0
2016-01-15 10:05:00,49.04,49.3,49.02,49.19,502028.0,37.3914,37.5897,37.3762,37.5058,502028.0
2016-01-15 10:10:00,49.19,49.25,49.0,49.1,332577.0,37.5058,37.5515,37.3609,37.4372,332577.0
2016-01-15 10:15:00,49.11,49.26,49.1,49.2,293919.0,37.4448,37.5592,37.4372,37.5134,293919.0
2016-01-15 10:20:00,49.2,49.4,49.16,49.23,459045.0,37.5134,37.6659,37.4829,37.5363,459045.0
2016-01-15 10:25:00,49.23,49.27,49.08,49.11,354015.0,37.5363,37.5668,37.4219,37.4448,354015.0
2016-01-15 10:30:00,49.11,49.26,49.02,49.15,555308.0,37.4448,37.5592,37.3762,37.4753,555308.0
2016-01-15 10:35:00,49.16,49.26,49.15,49.2,210724.0,37.4829,37.5592,37.4753,37.5134,210724.0
2016-01-15 10:40:00,49.2,49.25,49.07,49.08,444893.0,37.5134,37.5515,37.4143,37.4219,444893.0
2016-01-15 10:45:00,49.08,49.14,49.01,49.14,439423.0,37.4219,37.4677,37.3685,37.4677,439423.0
2016-01-15 10:50:00,49.13,49.15,49.04,49.11,346664.0,37.46,37.4753,37.3914,37.4448,346664.0
2016-01-15 10:55:00,49.11,49.15,48.94,48.97,464992.0,37.4448,37.4753,37.3152,37.338,464992.0
2016-01-15 11:00:00,48.97,48.99,48.85,48.9,509058.0,37.338,37.3533,37.2466,37.2847,509058.0
2016-01-15 11:05:00,48.9,48.98,48.83,48.83,357694.0,37.2847,37.3457,37.2313,37.2313,357694.0
2016-01-15 11:10:00,48.84,48.89,48.76,48.89,318255.0,37.2389,37.2771,37.1779,37.2771,318255.0
2016-01-15 11:15:00,48.9,49.05,48.8,48.82,310105.0,37.2847,37.399,37.2084,37.2237,310105.0
2016-01-15 11:20:00,48.82,48.92,48.77,48.89,350046.0,37.2237,37.2999,37.1856,37.2771,350046.0
2016-01-15 11:25:00,48.89,49.08,48.88,48.98,354433.0,37.2771,37.4219,37.2694,37.3457,354433.0
2016-01-15 11:30:00,48.98,49.07,48.94,48.99,257562.0,37.3457,37.4143,37.3152,37.3533,257562.0
2016-01-15 11:35:00,48.99,48.99,48.88,48.88,265918.0,37.3533,37.3533,37.2694,37.2694,265918.0
2016-01-15 11:40:00,48.88,48.9,48.75,48.78,244996.0,37.2694,37.2847,37.1703,37.1932,244996.0
2016-01-15 11:45:00,48.78,48.91,48.74,48.81,276574.0,37.1932,37.2923,37.1627,37.2161,276574.0
2016-01-15 11:50:00,48.81,48.84,48.7,48.72,213633.0,37.2161,37.2389,37.1322,37.1474,213633.0
2016-01-15 11:55:00,48.72,48.81,48.67,48.7,249660.0,37.1474,37.2161,37.1093,37.1322,249660.0
2016-01-15 12:00:00,48.7,48.72,48.57,48.58,489034.0,37.1322,37.1474,37.0331,37.0407,489034.0
2016-01-15 12:05:00,48.57,48.7,48.56,48.69,259692.0,37.0331,37.1322,37.0254,37.1246,259692.0
2016-01-15 12:10:00,48.69,48.75,48.58,48.59,285452.0,37.1246,37.1703,37.0407,37.0483,285452.0
2016-01-15 12:15:00,48.59,48.6,48.47,48.47,655939.0,37.0483,37.0559,36.9568,36.9568,655939.0
2016-01-15 12:20:00,48.48,48.51,48.37,48.41,287960.0,36.9644,36.9873,36.8806,36.9111,287960.0
2016-01-15 12:25:00,48.41,48.5,48.32,48.38,254605.0,36.9111,36.9797,36.8424,36.8882,254605.0
2016-01-15 12:30:00,48.38,48.39,48.22,48.27,360332.0,36.8882,36.8958,36.7662,36.8043,360332.0
2016-01-15 12:35:00,48.27,48.3,48.15,48.15,300782.0,36.8043,36.8272,36.7128,36.7128,300782.0
2016-01-15 12:40:00,48.15,48.3,48.13,48.21,234397.0,36.7128,36.8272,36.6976,36.7586,234397.0
2016-01-15 12:45:00,48.21,48.4,48.17,48.32,328270.0,36.7586,36.9034,36.7281,36.8424,328270.0
2016-01-15 12:50:00,48.31,48.49,48.3,48.49,363624.0,36.8348,36.9721,36.8272,36.9721,363624.0
2016-01-15 12:55:00,48.49,48.56,48.48,48.56,287515.0,36.9721,37.0254,36.9644,37.0254,287515.0
2016-01-15 13:00:00,48.55,48.67,48.52,48.67,244959.0,37.0178,37.1093,36.9949,37.1093,244959.0
2016-01-15 13:05:00,48.67,48.68,48.51,48.55,358649.0,37.1093,37.1169,36.9873,37.0178,358649.0
2016-01-15 13:10:00,48.55,48.65,48.53,48.59,180366.0,37.0178,37.0941,37.0026,37.0483,180366.0
2016-01-15 13:15:00,48.59,48.62,48.53,48.57,208740.0,37.0483,37.0712,37.0026,37.0331,208740.0
2016-01-15 13:20:00,48.56,48.59,48.5,48.54,225067.0,37.0254,37.0483,36.9797,37.0102,225067.0
2016-01-15 13:25:00,48.54,48.63,48.49,48.5,296265.0,37.0102,37.0788,36.9721,36.9797,296265.0
2016-01-15 13:30:00,48.49,48.53,48.48,48.53,259651.0,36.9721,37.0026,36.9644,37.0026,259651.0
2016-01-15 13:35:00,48.53,48.54,48.45,48.49,236323.0,37.0026,37.0102,36.9416,36.9721,236323.0
2016-01-15 13:40:00,48.5,48.69,48.47,48.64,190528.0,36.9797,37.1246,36.9568,37.0864,190528.0
2016-01-15 13:45:00,48.64,48.72,48.6,48.63,366425.0,37.0864,37.1474,37.0559,37.0788,366425.0
2016-01-15 13:50:00,48.63,48.83,48.61,48.78,332624.0,37.0788,37.2313,37.0636,37.1932,332624.0
2016-01-15 13:55:00,48.78,48.79,48.65,48.7,409695.0,37.1932,37.2008,37.0941,37.1322,409695.0
2016-01-15 14:00:00,48.7,48.72,48.61,48.63,195072.0,37.1322,37.1474,37.0636,37.0788,195072.0
2016-01-15 14:05:00,48.64,48.75,48.56,48.68,206073.0,37.0864,37.1703,37.0254,37.1169,206073.0
2016-01-15 14:10:00,48.68,48.8,48.67,48.75,322343.0,37.1169,37.2084,37.1093,37.1703,322343.0
2016-01-15 14:15:00,48.75,48.8,48.7,48.79,224870.0,37.1703,37.2084,37.1322,37.2008,224870.0
2016-01-15 14:20:00,48.79,48.81,48.62,48.67,204189.0,37.2008,37.2161,37.0712,37.1093,204189.0
2016-01-15 14:25:00,48.68,48.72,48.53,48.54,194146.0,37.1169,37.1474,37.0026,37.0102,194146.0
2016-01-15 14:30:00,48.53,48.63,48.49,48.51,303193.0,37.0026,37.0788,36.9721,36.9873,303193.0
2016-01-15 14:35:00,48.51,48.6,48.46,48.57,274778.0,36.9873,37.0559,36.9492,37.0331,274778.0
2016-01-15 14:40:00,48.57,48.69,48.55,48.6,247219.0,37.0331,37.1246,37.0178,37.0559,247219.0
2016-01-15 14:45:00,48.6,48.69,48.53,48.66,155254.0,37.0559,37.1246,37.0026,37.1017,155254.0
2016-01-15 14:50:00,48.67,48.78,48.57,48.7,310135.0,37.1093,37.1932,37.0331,37.1322,310135.0
2016-01-15 14:55:00,48.71,48.76,48.66,48.74,252250.0,37.1398,37.1779,37.1017,37.1627,252250.0
2016-01-15 15:00:00,48.74,48.77,48.63,48.77,467619.0,37.1627,37.1856,37.0788,37.1856,467619.0
2016-01-15 15:05:00,48.77,48.83,48.67,48.67,391103.0,37.1856,37.2313,37.1093,37.1093,391103.0
2016-01-15 15:10:00,48.66,48.68,48.48,48.56,364719.0,37.1017,37.1169,36.9644,37.0254,364719.0
2016-01-15 15:15:00,48.55,48.57,48.28,48.38,503843.0,37.0178,37.0331,36.8119,36.8882,503843.0
2016-01-15 15:20:00,48.37,48.55,48.35,48.53,410712.0,36.8806,37.0178,36.8653,37.0026,410712.0
2016-01-15 15:25:00,48.52,48.57,48.44,48.52,352432.0,36.9949,37.0331,36.9339,36.9949,352432.0
2016-01-15 15:30:00,48.53,48.62,48.45,48.57,511811.0,37.0026,37.0712,36.9416,37.0331,511811.0
2016-01-15 15:35:00,48.57,48.92,48.52,48.84,1276109.0,37.0331,37.2999,36.9949,37.2389,1276109.0
2016-01-15 15:40:00,48.84,48.97,48.8,48.96,1249587.0,37.2389,37.338,37.2084,37.3304,1249587.0
2016-01-15 15:45:00,48.96,49.1,48.95,49.07,1426598.0,37.3304,37.4372,37.3228,37.4143,1426598.0
2016-01-15 15:50:00,49.06,49.08,48.75,48.77,930282.0,37.4067,37.4219,37.1703,37.1856,930282.0
2016-01-15 15:55:00,48.77,48.83,48.64,48.81,1980786.0,37.1856,37.2313,37.0864,37.2161,1980786.0
2016-01-19 09:30:00,49.25,49.54,49.23,49.36,763030.0,37.5515,37.7727,37.5363,37.6354,763030.0
2016-01-19 09:35:00,49.37,49.37,49.1,49.22,354755.0,37.643,37.643,37.4372,37.5287,354755.0
2016-01-19 09:40:00,49.21,49.27,48.94,48.97,669324.0,37.521,37.5668,37.3152,37.338,669324.0
2016-01-19 09:45:00,48.97,49.04,48.88,48.91,565787.0,37.338,37.3914,37.2694,37.2923,565787.0
2016-01-19 09:50:00,48.91,48.91,48.67,48.75,587787.0,37.2923,37.2923,37.1093,37.1703,587787.0
2016-01-19 09:55:00,48.76,48.88,48.65,48.84,426627.0,37.1779,37.2694,37.0941,37.2389,426627.0
2016-01-19 10:00:00,48.84,49.1,48.81,48.96,345007.0,37.2389,37.4372,37.2161,37.3304,345007.0
2016-01-19 10:05:00,48.96,49.13,48.95,49.07,379874.0,37.3304,37.46,37.3228,37.4143,379874.0
2016-01-19 10:10:00,49.06,49.2,49.03,49.14,355311.0,37.4067,37.5134,37.3838,37.4677,355311.0
2016-01-19 10:15:00,49.14,49.3,49.14,49.21,236151.0,37.4677,37.5897,37.4677,37.521,236151.0
2016-01-19 10:20:00,49.21,49.27,49.12,49.18,213260.0,37.521,37.5668,37.4524,37.4982,213260.0
2016-01-19 10:25:00,49.18,49.31,49.18,49.26,290324.0,37.4982,37.5973,37.4982,37.5592,290324.0
2016-01-19 10:30:00,49.25,49.3,49.18,49.21,238192.0,37.5515,37.5897,37.4982,37.521,238192.0
2016-01-19 10:35:00,49.21,49.26,49.08,49.09,183026.0,37.521,37.5592,37.4219,37.4295,183026.0
2016-01-19 10:40:00,49.1,49.18,49.08,49.09,220865.0,37.4372,37.4982,37.4219,37.4295,220865.0
2016-01-19 10:45:00,49.09,49.12,49.03,49.08,174351.0,37.4295,37.4524,37.3838,37.4219,174351.0
2016-01-19 10:50:00,49.08,49.12,48.87,48.89,194785.0,37.4219,37.4524,37.2618,37.2771,194785.0
2016-01-19 10:55:00,48.9,48.97,48.83,48.83,255606.0,37.2847,37.338,37.2313,37.2313,255606.0
2016-01-19 11:00:00,48.83,48.93,48.82,48.91,229509.0,37.2313,37.3076,37.2237,37.2923,229509.0
2016-01-19 11:05:00,48.91,48.96,48.82,48.96,189037.0,37.2923,37.3304,37.2237,37.3304,189037.0
2016-01-19 11:10:00,48.95,48.96,48.71,48.78,193952.0,37.3228,37.3304,37.1398,37.1932,193952.0
2016-01-19 11:15:00,48.78,48.86,48.72,48.73,226482.0,37.1932,37.2542,37.1474,37.1551,226482.0
2016-01-19 11:20:00,48.73,48.83,48.69,48.72,216458.0,37.1551,37.2313,37.1246,37.1474,216458.0
2016-01-19 11:25:00,48.72,48.9,48.72,48.9,247839.0,37.1474,37.2847,37.1474,37.2847,247839.0
2016-01-19 11:30:00,48.9,48.98,48.9,48.92,233396.0,37.2847,37.3457,37.2847,37.2999,233396.0
2016-01-19 11:35:00,48.92,49.01,48.91,49.01,255895.0,37.2999,37.3685,37.2923,37.3685,255895.0
2016-01-19 11:40:00,49.02,49.02,48.91,48.93,160248.0,37.3762,37.3762,37.2923,37.3076,160248.0
2016-01-19 11:45:00,48.94,49.0,48.84,48.84,188134.0,37.3152,37.3609,37.2389,37.2389,188134.0
2016-01-19 11:50:00,48.84,48.89,48.79,48.79,228161.0,37.2389,37.2771,37.2008,37.2008,228161.0
2016-01-19 11:55:00,48.8,48.88,48.71,48.72,178089.0,37.2084,37.2694,37.1398,37.1474,178089.0
2016-01-19 12:00:00,48.73,48.77,48.7,48.73,226198.0,37.1551,37.1856,37.1322,37.1551,226198.0
2016-01-19 12:05:00,48.73,48.78,48.65,48.66,241888.0,37.1551,37.1932,37.0941,37.1017,241888.0
2016-01-19 12:10:00,48.66,48.71,48.63,48.69,137538.0,37.1017,37.1398,37.0788,37.1246,137538.0
2016-01-19 12:15:00,48.7,48.7,48.49,48.52,329854.0,37.1322,37.1322,36.9721,36.9949,329854.0
2016-01-19 12:20:00,48.51,48.58,48.5,48.55,305335.0,36.9873,37.0407,36.9797,37.0178,305335.0
2016-01-19 12:25:00,48.55,48.7,48.55,48.7,235809.0,37.0178,37.1322,37.0178,37.1322,235809.0
2016-01-19 12:30:00,48.68,48.71,48.66,48.68,196206.0,37.1169,37.1398,37.1017,37.1169,196206.0
2016-01-19 12:35:00,48.68,48.79,48.66,48.68,229034.0,37.1169,37.2008,37.1017,37.1169,229034.0
2016-01-19 12:40:00,48.68,48.69,48.53,48.54,186774.0,37.1169,37.1246,37.0026,37.0102,186774.0
2016-01-19 12:45:00,48.54,48.58,48.5,48.55,210343.0,37.0102,37.0407,36.9797,37.0178,210343.0
2016-01-19 12:50:00,48.55,48.63,48.54,48.63,171025.0,37.0178,37.0788,37.0102,37.0788,171025.0
2016-01-19 12:55:00,48.63,48.66,48.59,48.61,100353.0,37.0788,37.1017,37.0483,37.0636,100353.0
2016-01-19 13:00:00,48.61,48.67,48.59,48.59,143121.0,37.0636,37.1093,37.0483,37.0483,143121.0
2016-01-19 13:05:00,48.59,48.67,48.54,48.63,157640.0,37.0483,37.1093,37.0102,37.0788,157640.0
2016-01-19 13:10:00,48.63,48.68,48.56,48.56,199138.0,37.0788,37.1169,37.0254,37.0254,199138.0
2016-01-19 13:15:00,48.57,48.67,48.54,48.65,159701.0,37.0331,37.1093,37.0102,37.0941,159701.0
2016-01-19 13:20:00,48.65,48.69,48.61,48.65,185449.0,37.0941,37.1246,37.0636,37.0941,185449.0
2016-01-19 13:25:00,48.65,48.66,48.52,48.54,127173.0,37.0941,37.1017,36.9949,37.0102,127173.0
2016-01-19 13:30:00,48.54,48.58,48.49,48.57,199954.0,37.0102,37.0407,36.9721,37.0331,199954.0
2016-01-19 13:35:00,48.57,48.67,48.52,48.67,129417.0,37.0331,37.1093,36.9949,37.1093,129417.0
2016-01-19 13:40:00,48.67,48.68,48.43,48.43,389541.0,37.1093,37.1169,36.9263,36.9263,389541.0
2016-01-19 13:45:00,48.43,48.55,48.43,48.51,349627.0,36.9263,37.0178,36.9263,36.9873,349627.0
2016-01-19 13:50:00,48.51,48.51,48.4,48.43,268002.0,36.9873,36.9873,36.9034,36.9263,268002.0
2016-01-19 13:55:00,48.43,48.53,48.43,48.45,267420.0,36.9263,37.0026,36.9263,36.9416,267420.0
2016-01-19 14:00:00,48.45,48.48,48.38,48.4,294503.0,36.9416,36.9644,36.8882,36.9034,294503.0
2016-01-19 14:05:00,48.41,48.43,48.23,48.25,374485.0,36.9111,36.9263,36.7738,36.7891,374485.0
2016-01-19 14:10:00,48.26,48.27,48.15,48.18,398836.0,36.7967,36.8043,36.7128,36.7357,398836.0
2016-01-19 14:15:00,48.17,48.27,48.14,48.26,175087.0,36.7281,36.8043,36.7052,36.7967,175087.0
2016-01-19 14:20:00,48.26,48.28,48.19,48.27,295393.0,36.7967,36.8119,36.7433,36.8043,295393.0
2016-01-19 14:25:00,48.28,48.3,48.19,48.26,203757.0,36.8119,36.8272,36.7433,36.7967,203757.0
2016-01-19 14:30:00,48.26,48.27,48.21,48.23,284616.0,36.7967,36.8043,36.7586,36.7738,284616.0
2016-01-19 14:35:00,48.22,48.24,48.15,48.21,422328.0,36.7662,36.7814,36.7128,36.7586,422328.0
2016-01-19 14:40:00,48.22,48.23,48.08,48.09,359933.0,36.7662,36.7738,36.6595,36.6671,359933.0
2016-01-19 14:45:00,48.09,48.1,48.01,48.05,546398.0,36.6671,36.6747,36.6061,36.6366,546398.0
2016-01-19 14:50:00,48.04,48.12,48.02,48.1,524767.0,36.629,36.69,36.6137,36.6747,524767.0
2016-01-19 14:55:00,48.1,48.12,47.99,48.04,664845.0,36.6747,36.69,36.5908,36.629,664845.0
2016-01-19 15:00:00,48.03,48.31,47.99,48.31,475036.0,36.6213,36.8348,36.5908,36.8348,475036.0
2016-01-19 15:05:00,48.3,48.31,48.22,48.26,444368.0,36.8272,36.8348,36.7662,36.7967,444368.0
2016-01-19 15:10:00,48.26,48.29,48.09,48.14,539304.0,36.7967,36.8196,36.6671,36.7052,539304.0
2016-01-19 15:15:00,48.14,48.24,48.1,48.17,330160.0,36.7052,36.7814,36.6747,36.7281,330160.0
2016-01-19 15:20:00,48.17,48.3,48.13,48.23,275790.0,36.7281,36.8272,36.6976,36.7738,275790.0
2016-01-19 15:25:00,48.23,48.31,48.22,48.27,752405.0,36.7738,36.8348,36.7662,36.8043,752405.0
2016-01-19 15:30:00,48.28,48.45,48.26,48.32,529760.0,36.8119,36.9416,36.7967,36.8424,529760.0
2016-01-19 15:35:00,48.32,48.39,48.23,48.26,343786.0,36.8424,36.8958,36.7738,36.7967,343786.0
2016-01-19 15:40:00,48.27,48.41,48.24,48.35,682202.0,36.8043,36.9111,36.7814,36.8653,682202.0
2016-01-19 15:45:00,48.35,48.41,48.25,48.34,805586.0,36.8653,36.9111,36.7891,36.8577,805586.0
2016-01-19 15:50:00,48.34,48.37,48.3,48.34,628480.0,36.8577,36.8806,36.8272,36.8577,628480.0
2016-01-19 15:55:00,48.35,48.36,48.22,48.25,1306190.0,36.8653,36.8729,36.7662,36.7891,1306190.0
2016-01-20 09:30:00,47.28,47.54,47.2,47.39,1140134.0,36.0495,36.2477,35.9885,36.1334,1140134.0
2016-01-20 09:35:00,47.39,47.42,47.26,47.29,626935.0,36.1334,36.1562,36.0342,36.0571,626935.0
2016-01-20 09:40:00,47.28,47.44,47.11,47.44,846675.0,36.0495,36.1715,35.9199,36.1715,846675.0
2016-01-20 09:45:00,47.44,47.6,47.38,47.43,466329.0,36.1715,36.2935,36.1257,36.1638,466329.0
2016-01-20 09:50:00,47.43,47.5,47.31,47.35,403158.0,36.1638,36.2172,36.0724,36.1029,403158.0
2016-01-20 09:55:00,47.35,47.42,47.26,47.34,481680.0,36.1029,36.1562,36.0342,36.0952,481680.0
2016-01-20 10:00:00,47.34,47.39,47.24,47.35,451137.0,36.0952,36.1334,36.019,36.1029,451137.0
2016-01-20 10:05:00,47.35,47.49,47.33,47.41,513488.0,36.1029,36.2096,36.0876,36.1486,513488.0
2016-01-20 10:10:00,47.41,47.43,47.29,47.37,757718.0,36.1486,36.1638,36.0571,36.1181,757718.0
2016-01-20 10:15:00,47.38,47.4,47.28,47.34,441750.0,36.1257,36.141,36.0495,36.0952,441750.0
2016-01-20 10:20:00,47.34,47.42,47.22,47.42,951649.0,36.0952,36.1562,36.0037,36.1562,951649.0
2016-01-20 10:25:00,47.42,47.47,47.31,47.34,470571.0,36.1562,36.1943,36.0724,36.0952,470571.0
2016-01-20 10:30:00,47.34,47.37,47.14,47.18,567271.0,36.0952,36.1181,35.9427,35.9732,567271.0
2016-01-20 10:35:00,47.18,47.19,47.05,47.14,492895.0,35.9732,35.9809,35.8741,35.9427,492895.0
2016-01-20 10:40:00,47.14,47.2,47.05,47.16,1048671.0,35.9427,35.9885,35.8741,35.958,1048671.0
2016-01-20 10:45:00,47.16,47.16,47.03,47.14,496623.0,35.958,35.958,35.8589,35.9427,496623.0
2016-01-20 10:50:00,47.14,47.2,47.11,47.11,668059.0,35.9427,35.9885,35.9199,35.9199,668059.0
2016-01-20 10:55:00,47.11,47.12,46.88,47.03,730170.0,35.9199,35.9275,35.7445,35.8589,730170.0
2016-01-20 11:00:00,47.02,47.2,47.01,47.16,317531.0,35.8512,35.9885,35.8436,35.958,317531.0
2016-01-20 11:05:00,47.16,47.21,47.07,47.09,351385.0,35.958,35.9961,35.8894,35.9046,351385.0
2016-01-20 11:10:00,47.09,47.3,47.07,47.26,350632.0,35.9046,36.0647,35.8894,36.0342,350632.0
2016-01-20 11:15:00,47.26,47.4,47.26,47.34,492314.0,36.0342,36.141,36.0342,36.0952,492314.0
2016-01-20 11:20:00,47.34,47.37,47.22,47.24,372172.0,36.0952,36.1181,36.0037,36.019,372172.0
2016-01-20 11:25:00,47.24,47.29,47.17,47.29,587347.0,36.019,36.0571,35.9656,36.0571,587347.0
2016-01-20 11:30:00,47.28,47.33,47.18,47.25,407847.0,36.0495,36.0876,35.9732,36.0266,407847.0
2016-01-20 11:35:00,47.24,47.28,47.19,47.21,340819.0,36.019,36.0495,35.9809,35.9961,340819.0
2016-01-20 11:40:00,47.22,47.24,47.01,47.01,561107.0,36.0037,36.019,35.8436,35.8436,561107.0
2016-01-20 11:45:00,47.01,47.15,47.01,47.03,214990.0,35.8436,35.9504,35.8436,35.8589,214990.0
2016-01-20 11:50:00,47.03,47.1,47.01,47.03,267619.0,35.8589,35.9122,35.8436,35.8589,267619.0
2016-01-20 11:55:00,47.02,47.1,46.96,47.07,427222.0,35.8512,35.9122,35.8055,35.8894,427222.0
2016-01-20 12:00:00,47.08,47.1,46.98,47.0,245106.0,35.897,35.9122,35.8207,35.836,245106.0
2016-01-20 12:05:00,47.0,47.01,46.9,46.97,282603.0,35.836,35.8436,35.7597,35.8131,282603.0
2016-01-20 12:10:00,46.96,47.06,46.91,47.06,198695.0,35.8055,35.8817,35.7674,35.8817,198695.0
2016-01-20 12:15:00,47.05,47.08,46.95,47.01,176230.0,35.8741,35.897,35.7979,35.8436,176230.0
2016-01-20 12:20:00,47.01,47.05,46.89,46.97,588176.0,35.8436,35.8741,35.7521,35.8131,588176.0
2016-01-20 12:25:00,46.97,47.02,46.92,46.99,501467.0,35.8131,35.8512,35.775,35.8284,501467.0
2016-01-20 12:30:00,46.99,47.1,46.98,47.05,405640.0,35.8284,35.9122,35.8207,35.8741,405640.0
2016-01-20 12:35:00,47.06,47.12,46.98,47.1,295885.0,35.8817,35.9275,35.8207,35.9122,295885.0
2016-01-20 12:40:00,47.09,47.14,47.03,47.04,230348.0,35.9046,35.9427,35.8589,35.8665,230348.0
2016-01-20 12:45:00,47.03,47.08,46.97,47.06,254093.0,35.8589,35.897,35.8131,35.8817,254093.0
2016-01-20 12:50:00,47.07,47.15,47.01,47.13,376146.0,35.8894,35.9504,35.8436,35.9351,376146.0
2016-01-20 12:55:00,47.13,47.3,47.1,47.3,440940.0,35.9351,36.0647,35.9122,36.0647,440940.0
2016-01-20 13:00:00,47.3,47.41,47.23,47.34,280236.0,36.0647,36.1486,36.0114,36.0952,280236.0
2016-01-20 13:05:00,47.34,47.38,47.24,47.26,242363.0,36.0952,36.1257,36.019,36.0342,242363.0
2016-01-20 13:10:00,47.26,47.29,47.17,47.2,285003.0,36.0342,36.0571,35.9656,35.9885,285003.0
2016-01-20 13:15:00,47.2,47.22,47.08,47.11,266728.0,35.9885,36.0037,35.897,35.9199,266728.0
2016-01-20 13:20:00,47.12,47.28,47.07,47.23,201175.0,35.9275,36.0495,35.8894,36.0114,201175.0
2016-01-20 13:25:00,47.23,47.28,47.12,47.21,199493.0,36.0114,36.0495,35.9275,35.9961,199493.0
2016-01-20 13:30:00,47.2,47.32,47.18,47.27,291158.0,35.9885,36.08,35.9732,36.0419,291158.0
2016-01-20 13:35:00,47.26,47.33,47.17,47.32,417165.0,36.0342,36.0876,35.9656,36.08,417165.0
2016-01-20 13:40:00,47.32,47.51,47.31,47.5,568409.0,36.08,36.2248,36.0724,36.2172,568409.0
2016-01-20 13:45:00,47.5,47.6,47.44,47.51,559953.0,36.2172,36.2935,36.1715,36.2248,559953.0
2016-01-20 13:50:00,47.51,47.58,47.49,47.52,522075.0,36.2248,36.2782,36.2096,36.2325,522075.0
2016-01-20 13:55:00,47.52,47.52,47.36,47.44,339518.0,36.2325,36.2325,36.1105,36.1715,339518.0
2016-01-20 14:00:00,47.44,47.45,47.3,47.33,319432.0,36.1715,36.1791,36.0647,36.0876,319432.0
2016-01-20 14:05:00,47.34,47.49,47.34,47.44,237197.0,36.0952,36.2096,36.0952,36.1715,237197.0
2016-01-20 14:10:00,47.44,47.58,47.44,47.48,336126.0,36.1715,36.2782,36.1715,36.202,336126.0
2016-01-20 14:15:00,47.47,47.6,47.4,47.51,365285.0,36.1943,36.2935,36.141,36.2248,365285.0
2016-01-20 14:20:00,47.52,47.54,47.37,47.45,306112.0,36.2325,36.2477,36.1181,36.1791,306112.0
2016-01-20 14:25:00,47.45,47.5,47.3,47.37,405494.0,36.1791,36.2172,36.0647,36.1181,405494.0
2016-01-20 14:30:00,47.37,47.41,47.27,47.36,409112.0,36.1181,36.1486,36.0419,36.1105,409112.0
2016-01-20 14:35:00,47.36,47.45,47.3,47.45,339712.0,36.1105,36.1791,36.0647,36.1791,339712.0
2016-01-20 14:40:00,47.45,47.49,47.32,47.36,450217.0,36.1791,36.2096,36.08,36.1105,450217.0
2016-01-20 14:45:00,47.37,47.47,47.35,47.44,250964.0,36.1181,36.1943,36.1029,36.1715,250964.0
2016-01-20 14:50:00,47.44,47.61,47.42,47.6,292360.0,36.1715,36.3011,36.1562,36.2935,292360.0
2016-01-20 14:55:00,47.59,47.69,47.54,47.55,327505.0,36.2858,36.3621,36.2477,36.2553,327505.0
2016-01-20 15:00:00,47.54,47.74,47.46,47.73,363468.0,36.2477,36.4002,36.1867,36.3926,363468.0
2016-01-20 15:05:00,47.72,47.81,47.59,47.61,787418.0,36.385,36.4536,36.2858,36.3011,787418.0
2016-01-20 15:10:00,47.62,47.82,47.6,47.8,660791.0,36.3087,36.4612,36.2935,36.446,660791.0
2016-01-20 15:15:00,47.8,48.14,47.79,48.04,454530.0,36.446,36.7052,36.4383,36.629,454530.0
2016-01-20 15:20:00,48.05,48.19,47.96,48.15,563615.0,36.6366,36.7433,36.568,36.7128,563615.0
2016-01-20 15:25:00,48.15,48.24,48.05,48.18,455545.0,36.7128,36.7814,36.6366,36.7357,455545.0
2016-01-20 15:30:00,48.19,48.25,48.09,48.09,598527.0,36.7433,36.7891,36.6671,36.6671,598527.0
2016-01-20 15:35:00,48.09,48.24,48.08,48.24,628218.0,36.6671,36.7814,36.6595,36.7814,628218.0
2016-01-20 15:40:00,48.23,48.24,48.05,48.19,947781.0,36.7738,36.7814,36.6366,36.7433,947781.0
2016-01-20 15:45:00,48.18,48.19,47.97,48.08,1070595.0,36.7357,36.7433,36.5756,36.6595,1070595.0
2016-01-20 15:50:00,48.08,48.11,47.96,48.06,788711.0,36.6595,36.6823,36.568,36.6442,788711.0
2016-01-20 15:55:00,48.05,48.05,47.84,47.87,1081852.0,36.6366,36.6366,36.4765,36.4993,1081852.0
2016-01-21 09:30:00,48.03,48.2,47.91,48.14,605282.0,36.6213,36.7509,36.5298,36.7052,605282.0
2016-01-21 09:35:00,48.14,48.4,48.14,48.16,620612.0,36.7052,36.9034,36.7052,36.7205,620612.0
2016-01-21 09:40:00,48.16,48.26,47.99,48.06,416042.0,36.7205,36.7967,36.5908,36.6442,416042.0
2016-01-21 09:45:00,48.07,48.07,47.91,47.98,367770.0,36.6518,36.6518,36.5298,36.5832,367770.0
2016-01-21 09:50:00,47.99,48.05,47.93,48.03,508804.0,36.5908,36.6366,36.5451,36.6213,508804.0
2016-01-21 09:55:00,48.03,48.2,48.02,48.1,304290.0,36.6213,36.7509,36.6137,36.6747,304290.0
2016-01-21 10:00:00,48.1,48.22,48.07,48.18,315921.0,36.6747,36.7662,36.6518,36.7357,315921.0
2016-01-21 10:05:00,48.17,48.24,48.1,48.23,287925.0,36.7281,36.7814,36.6747,36.7738,287925.0
2016-01-21 10:10:00,48.24,48.42,48.22,48.36,254682.0,36.7814,36.9187,36.7662,36.8729,254682.0
2016-01-21 10:15:00,48.35,48.46,48.32,48.43,234515.0,36.8653,36.9492,36.8424,36.9263,234515.0
2016-01-21 10:20:00,48.42,48.52,48.25,48.26,238508.0,36.9187,36.9949,36.7891,36.7967,238508.0
2016-01-21 10:25:00,48.28,48.53,48.28,48.53,226090.0,36.8119,37.0026,36.8119,37.0026,226090.0
2016-01-21 10:30:00,48.53,48.59,48.41,48.59,270683.0,37.0026,37.0483,36.9111,37.0483,270683.0
2016-01-21 10:35:00,48.6,48.67,48.52,48.61,298897.0,37.0559,37.1093,36.9949,37.0636,298897.0
2016-01-21 10:40:00,48.61,48.73,48.56,48.7,238296.0,37.0636,37.1551,37.0254,37.1322,238296.0
2016-01-21 10:45:00,48.68,48.82,48.65,48.67,308864.0,37.1169,37.2237,37.0941,37.1093,308864.0
2016-01-21 10:50:00,48.67,48.69,48.57,48.63,293383.0,37.1093,37.1246,37.0331,37.0788,293383.0
2016-01-21 10:55:00,48.63,48.65,48.45,48.46,254062.0,37.0788,37.0941,36.9416,36.9492,254062.0
2016-01-21 11:00:00,48.47,48.65,48.35,48.65,297208.0,36.9568,37.0941,36.8653,37.0941,297208.0
2016-01-21 11:05:00,48.64,48.75,48.53,48.69,248238.0,37.0864,37.1703,37.0026,37.1246,248238.0
2016-01-21 11:10:00,48.7,48.77,48.61,48.66,264562.0,37.1322,37.1856,37.0636,37.1017,264562.0
2016-01-21 11:15:00,48.67,48.72,48.59,48.61,225494.0,37.1093,37.1474,37.0483,37.0636,225494.0
2016-01-21 11:20:00,48.62,48.66,48.53,48.55,240118.0,37.0712,37.1017,37.0026,37.0178,240118.0
2016-01-21 11:25:00,48.56,48.65,48.53,48.59,268315.0,37.0254,37.0941,37.0026,37.0483,268315.0
2016-01-21 11:30:00,48.6,48.66,48.57,48.62,269452.0,37.0559,37.1017,37.0331,37.0712,269452.0
2016-01-21 11:35:00,48.62,48.7,48.59,48.65,302487.0,37.0712,37.1322,37.0483,37.0941,302487.0
2016-01-21 11:40:00,48.64,48.65,48.5,48.58,176768.0,37.0864,37.0941,36.9797,37.0407,176768.0
2016-01-21 11:45:00,48.58,48.72,48.57,48.71,213809.0,37.0407,37.1474,37.0331,37.1398,213809.0
2016-01-21 11:50:00,48.72,48.79,48.67,48.75,239694.0,37.1474,37.2008,37.1093,37.1703,239694.0
2016-01-21 11:55:00,48.76,48.89,48.75,48.82,304304.0,37.1779,37.2771,37.1703,37.2237,304304.0
2016-01-21 12:00:00,48.82,48.95,48.82,48.88,272643.0,37.2237,37.3228,37.2237,37.2694,272643.0
2016-01-21 12:05:00,48.89,48.95,48.86,48.87,195344.0,37.2771,37.3228,37.2542,37.2618,195344.0
2016-01-21 12:10:00,48.87,48.89,48.77,48.78,165040.0,37.2618,37.2771,37.1856,37.1932,165040.0
2016-01-21 12:15:00,48.79,48.89,48.78,48.79,231492.0,37.2008,37.2771,37.1932,37.2008,231492.0
2016-01-21 12:20:00,48.79,48.8,48.74,48.78,215246.0,37.2008,37.2084,37.1627,37.1932,215246.0
2016-01-21 12:25:00,48.78,48.95,48.78,48.95,200229.0,37.1932,37.3228,37.1932,37.3228,200229.0
2016-01-21 12:30:00,48.95,48.98,48.88,48.92,399011.0,37.3228,37.3457,37.2694,37.2999,399011.0
2016-01-21 12:35:00,48.92,49.05,48.92,48.97,341188.0,37.2999,37.399,37.2999,37.338,341188.0
2016-01-21 12:40:00,48.97,49.01,48.85,48.86,156237.0,37.338,37.3685,37.2466,37.2542,156237.0
2016-01-21 12:45:00,48.87,48.87,48.78,48.82,126672.0,37.2618,37.2618,37.1932,37.2237,126672.0
2016-01-21 12:50:00,48.83,48.86,48.78,48.82,199802.0,37.2313,37.2542,37.1932,37.2237,199802.0
2016-01-21 12:55:00,48.82,48.82,48.7,48.75,286331.0,37.2237,37.2237,37.1322,37.1703,286331.0
2016-01-21 13:00:00,48.75,48.87,48.75,48.86,187865.0,37.1703,37.2618,37.1703,37.2542,187865.0
2016-01-21 13:05:00,48.86,48.89,48.8,48.82,184123.0,37.2542,37.2771,37.2084,37.2237,184123.0
2016-01-21 13:10:00,48.83,48.85,48.7,48.71,130484.0,37.2313,37.2466,37.1322,37.1398,130484.0
2016-01-21 13:15:00,48.7,48.76,48.67,48.7,238352.0,37.1322,37.1779,37.1093,37.1322,238352.0
2016-01-21 13:20:00,48.69,48.69,48.45,48.5,290108.0,37.1246,37.1246,36.9416,36.9797,290108.0
2016-01-21 13:25:00,48.49,48.56,48.46,48.5,228640.0,36.9721,37.0254,36.9492,36.9797,228640.0
2016-01-21 13:30:00,48.5,48.56,48.28,48.3,362910.0,36.9797,37.0254,36.8119,36.8272,362910.0
2016-01-21 13:35:00,48.31,48.42,48.3,48.41,203050.0,36.8348,36.9187,36.8272,36.9111,203050.0
2016-01-21 13:40:00,48.41,48.42,48.35,48.36,177452.0,36.9111,36.9187,36.8653,36.8729,177452.0
2016-01-21 13:45:00,48.36,48.44,48.33,48.43,140252.0,36.8729,36.9339,36.8501,36.9263,140252.0
2016-01-21 13:50:00,48.43,48.44,48.24,48.26,252061.0,36.9263,36.9339,36.7814,36.7967,252061.0
2016-01-21 13:55:00,48.25,48.32,48.19,48.22,336231.0,36.7891,36.8424,36.7433,36.7662,336231.0
2016-01-21 14:00:00,48.23,48.27,48.16,48.23,266554.0,36.7738,36.8043,36.7205,36.7738,266554.0
2016-01-21 14:05:00,48.22,48.27,48.18,48.22,191224.0,36.7662,36.8043,36.7357,36.7662,191224.0
2016-01-21 14:10:00,48.22,48.22,48.0,48.06,241516.0,36.7662,36.7662,36.5985,36.6442,241516.0
2016-01-21 14:15:00,48.06,48.1,48.0,48.03,200225.0,36.6442,36.6747,36.5985,36.6213,200225.0
2016-01-21 14:20:00,48.04,48.12,47.98,48.02,269085.0,36.629,36.69,36.5832,36.6137,269085.0
2016-01-21 14:25:00,48.02,48.16,47.97,48.14,284757.0,36.6137,36.7205,36.5756,36.7052,284757.0
2016-01-21 14:30:00,48.14,48.25,48.13,48.17,384274.0,36.7052,36.7891,36.6976,36.7281,384274.0
2016-01-21 14:35:00,48.17,48.32,48.16,48.26,247715.0,36.7281,36.8424,36.7205,36.7967,247715.0
2016-01-21 14:40:00,48.27,48.35,48.25,48.28,205070.0,36.8043,36.8653,36.7891,36.8119,205070.0
2016-01-21 14:45:00,48.29,48.29,48.11,48.16,199036.0,36.8196,36.8196,36.6823,36.7205,199036.0
2016-01-21 14:50:00,48.15,48.27,48.15,48.24,182077.0,36.7128,36.8043,36.7128,36.7814,182077.0
2016-01-21 14:55:00,48.24,48.36,48.24,48.33,174528.0,36.7814,36.8729,36.7814,36.8501,174528.0
2016-01-21 15:00:00,48.33,48.34,48.25,48.27,227054.0,36.8501,36.8577,36.7891,36.8043,227054.0
2016-01-21 15:05:00,48.27,48.28,48.06,48.16,331465.0,36.8043,36.8119,36.6442,36.7205,331465.0
2016-01-21 15:10:00,48.16,48.29,48.11,48.25,233411.0,36.7205,36.8196,36.6823,36.7891,233411.0
2016-01-21 15:15:00,48.25,48.26,48.13,48.14,350705.0,36.7891,36.7967,36.6976,36.7052,350705.0
2016-01-21 15:20:00,48.14,48.22,48.09,48.21,352994.0,36.7052,36.7662,36.6671,36.7586,352994.0
2016-01-21 15:25:00,48.21,48.25,48.12,48.14,223403.0,36.7586,36.7891,36.69,36.7052,223403.0
2016-01-21 15:30:00,48.14,48.33,48.12,48.33,224908.0,36.7052,36.8501,36.69,36.8501,224908.0
2016-01-21 15:35:00,48.34,48.37,48.25,48.31,392277.0,36.8577,36.8806,36.7891,36.8348,392277.0
2016-01-21 15:40:00,48.31,48.35,48.22,48.27,310323.0,36.8348,36.8653,36.7662,36.8043,310323.0
2016-01-21 15:45:00,48.27,48.29,48.12,48.16,337505.0,36.8043,36.8196,36.69,36.7205,337505.0
2016-01-21 15:50:00,48.15,48.19,48.12,48.15,379554.0,36.7128,36.7433,36.69,36.7128,379554.0
2016-01-21 15:55:00,48.15,48.15,48.0,48.01,632190.0,36.7128,36.7128,36.5985,36.6061,632190.0
2016-01-22 09:30:00,49.03,49.04,48.77,49.01,700208.0,37.3838,37.3914,37.1856,37.3685,700208.0
2016-01-22 09:35:00,49.0,49.01,48.72,48.79,328463.0,37.3609,37.3685,37.1474,37.2008,328463.0
2016-01-22 09:40:00,48.79,48.84,48.75,48.8,234870.0,37.2008,37.2389,37.1703,37.2084,234870.0
2016-01-22 09:45:00,48.8,48.85,48.71,48.8,231184.0,37.2084,37.2466,37.1398,37.2084,231184.0
2016-01-22 09:50:00,48.8,48.88,48.78,48.86,282744.0,37.2084,37.2694,37.1932,37.2542,282744.0
2016-01-22 09:55:00,48.86,49.02,48.8,48.97,352899.0,37.2542,37.3762,37.2084,37.338,352899.0
2016-01-22 10:00:00,48.98,49.03,48.86,48.86,244888.0,37.3457,37.3838,37.2542,37.2542,244888.0
2016-01-22 10:05:00,48.87,48.89,48.77,48.8,257240.0,37.2618,37.2771,37.1856,37.2084,257240.0
2016-01-22 10:10:00,48.8,48.95,48.78,48.9,255122.0,37.2084,37.3228,37.1932,37.2847,255122.0
2016-01-22 10:15:00,48.91,48.91,48.83,48.88,211644.0,37.2923,37.2923,37.2313,37.2694,211644.0
2016-01-22 10:20:00,48.87,48.88,48.77,48.83,223231.0,37.2618,37.2694,37.1856,37.2313,223231.0
2016-01-22 10:25:00,48.82,48.87,48.79,48.8,187235.0,37.2237,37.2618,37.2008,37.2084,187235.0
2016-01-22 10:30:00,48.8,48.83,48.73,48.76,202468.0,37.2084,37.2313,37.1551,37.1779,202468.0
2016-01-22 10:35:00,48.75,48.81,48.68,48.8,268864.0,37.1703,37.2161,37.1169,37.2084,268864.0
2016-01-22 10:40:00,48.8,48.83,48.66,48.69,187733.0,37.2084,37.2313,37.1017,37.1246,187733.0
2016-01-22 10:45:00,48.69,48.73,48.67,48.68,186658.0,37.1246,37.1551,37.1093,37.1169,186658.0
2016-01-22 10:50:00,48.67,48.71,48.62,48.66,222482.0,37.1093,37.1398,37.0712,37.1017,222482.0
2016-01-22 10:55:00,48.67,48.71,48.6,48.62,194270.0,37.1093,37.1398,37.0559,37.0712,194270.0
2016-01-22 11:00:00,48.62,48.69,48.58,48.61,158415.0,37.0712,37.1246,37.0407,37.0636,158415.0
2016-01-22 11:05:00,48.61,48.66,48.56,48.58,142434.0,37.0636,37.1017,37.0254,37.0407,142434.0
2016-01-22 11:10:00,48.59,48.65,48.56,48.62,174757.0,37.0483,37.0941,37.0254,37.0712,174757.0
2016-01-22 11:15:00,48.62,48.7,48.57,48.7,208523.0,37.0712,37.1322,37.0331,37.1322,208523.0
2016-01-22 11:20:00,48.69,48.75,48.67,48.68,135506.0,37.1246,37.1703,37.1093,37.1169,135506.0
2016-01-22 11:25:00,48.69,48.71,48.63,48.69,107812.0,37.1246,37.1398,37.0788,37.1246,107812.0
2016-01-22 11:30:00,48.69,48.71,48.63,48.67,153836.0,37.1246,37.1398,37.0788,37.1093,153836.0
2016-01-22 11:35:00,48.67,48.71,48.62,48.65,178497.0,37.1093,37.1398,37.0712,37.0941,178497.0
2016-01-22 11:40:00,48.65,48.72,48.64,48.66,122892.0,37.0941,37.1474,37.0864,37.1017,122892.0
2016-01-22 11:45:00,48.68,48.73,48.6,48.64,166055.0,37.1169,37.1551,37.0559,37.0864,166055.0
2016-01-22 11:50:00,48.64,48.77,48.64,48.73,163939.0,37.0864,37.1856,37.0864,37.1551,163939.0
2016-01-22 11:55:00,48.72,48.79,48.7,48.73,200016.0,37.1474,37.2008,37.1322,37.1551,200016.0
2016-01-22 12:00:00,48.72,48.84,48.72,48.8,186209.0,37.1474,37.2389,37.1474,37.2084,186209.0
2016-01-22 12:05:00,48.8,48.86,48.79,48.86,132241.0,37.2084,37.2542,37.2008,37.2542,132241.0
2016-01-22 12:10:00,48.86,48.94,48.83,48.92,151308.0,37.2542,37.3152,37.2313,37.2999,151308.0
2016-01-22 12:15:00,48.92,48.93,48.88,48.91,127534.0,37.2999,37.3076,37.2694,37.2923,127534.0
2016-01-22 12:20:00,48.91,48.94,48.9,48.92,108114.0,37.2923,37.3152,37.2847,37.2999,108114.0
2016-01-22 12:25:00,48.93,48.96,48.87,48.91,111637.0,37.3076,37.3304,37.2618,37.2923,111637.0
2016-01-22 12:30:00,48.92,48.96,48.88,48.94,147921.0,37.2999,37.3304,37.2694,37.3152,147921.0
2016-01-22 12:35:00,48.94,49.0,48.9,48.98,112745.0,37.3152,37.3609,37.2847,37.3457,112745.0
2016-01-22 12:40:00,48.98,48.99,48.93,48.93,135493.0,37.3457,37.3533,37.3076,37.3076,135493.0
2016-01-22 12:45:00,48.94,48.96,48.9,48.96,103752.0,37.3152,37.3304,37.2847,37.3304,103752.0
2016-01-22 12:50:00,48.95,49.0,48.93,48.97,110264.0,37.3228,37.3609,37.3076,37.338,110264.0
2016-01-22 12:55:00,48.97,49.01,48.95,49.0,84404.0,37.338,37.3685,37.3228,37.3609,84404.0
2016-01-22 13:00:00,49.0,49.03,48.96,49.02,181017.0,37.3609,37.3838,37.3304,37.3762,181017.0
2016-01-22 13:05:00,49.02,49.04,48.94,48.96,115317.0,37.3762,37.3914,37.3152,37.3304,115317.0
2016-01-22 13:10:00,48.96,49.02,48.95,49.01,155416.0,37.3304,37.3762,37.3228,37.3685,155416.0
2016-01-22 13:15:00,49.02,49.05,49.0,49.03,87156.0,37.3762,37.399,37.3609,37.3838,87156.0
2016-01-22 13:20:00,49.03,49.13,49.03,49.09,261377.0,37.3838,37.46,37.3838,37.4295,261377.0
2016-01-22 13:25:00,49.09,49.13,49.08,49.09,120335.0,37.4295,37.46,37.4219,37.4295,120335.0
2016-01-22 13:30:00,49.1,49.15,49.09,49.12,124861.0,37.4372,37.4753,37.4295,37.4524,124861.0
2016-01-22 13:35:00,49.12,49.14,49.08,49.09,123010.0,37.4524,37.4677,37.4219,37.4295,123010.0
2016-01-22 13:40:00,49.09,49.15,49.09,49.13,132850.0,37.4295,37.4753,37.4295,37.46,132850.0
2016-01-22 13:45:00,49.13,49.22,49.11,49.22,172054.0,37.46,37.5287,37.4448,37.5287,172054.0
2016-01-22 13:50:00,49.21,49.22,49.14,49.18,130301.0,37.521,37.5287,37.4677,37.4982,130301.0
2016-01-22 13:55:00,49.19,49.23,49.17,49.21,96937.0,37.5058,37.5363,37.4905,37.521,96937.0
2016-01-22 14:00:00,49.21,49.24,49.18,49.22,139003.0,37.521,37.5439,37.4982,37.5287,139003.0
2016-01-22 14:05:00,49.22,49.25,49.2,49.25,152075.0,37.5287,37.5515,37.5134,37.5515,152075.0
2016-01-22 14:10:00,49.25,49.27,49.22,49.27,221590.0,37.5515,37.5668,37.5287,37.5668,221590.0
2016-01-22 14:15:00,49.27,49.27,49.21,49.23,172610.0,37.5668,37.5668,37.521,37.5363,172610.0
2016-01-22 14:20:00,49.23,49.24,49.13,49.16,147227.0,37.5363,37.5439,37.46,37.4829,147227.0
2016-01-22 14:25:00,49.16,49.2,49.15,49.16,123511.0,37.4829,37.5134,37.4753,37.4829,123511.0
2016-01-22 14:30:00,49.15,49.17,49.08,49.16,145552.0,37.4753,37.4905,37.4219,37.4829,145552.0
2016-01-22 14:35:00,49.15,49.19,49.03,49.06,184776.0,37.4753,37.5058,37.3838,37.4067,184776.0
2016-01-22 14:40:00,49.06,49.12,49.03,49.06,300107.0,37.4067,37.4524,37.3838,37.4067,300107.0
2016-01-22 14:45:00,49.06,49.12,49.04,49.09,132250.0,37.4067,37.4524,37.3914,37.4295,132250.0
2016-01-22 14:50:00,49.09,49.16,49.06,49.15,159391.0,37.4295,37.4829,37.4067,37.4753,159391.0
2016-01-22 14:55:00,49.16,49.19,49.13,49.16,129835.0,37.4829,37.5058,37.46,37.4829,129835.0
2016-01-22 15:00:00,49.16,49.17,49.03,49.03,169901.0,37.4829,37.4905,37.3838,37.3838,169901.0
2016-01-22 15:05:00,49.03,49.07,48.95,48.98,237469.0,37.3838,37.4143,37.3228,37.3457,237469.0
2016-01-22 15:10:00,48.98,48.98,48.92,48.96,186538.0,37.3457,37.3457,37.2999,37.3304,186538.0
2016-01-22 15:15:00,48.96,48.98,48.92,48.92,166898.0,37.3304,37.3457,37.2999,37.2999,166898.0
2016-01-22 15:20:00,48.92,48.98,48.92,48.93,173838.0,37.2999,37.3457,37.2999,37.3076,173838.0
2016-01-22 15:25:00,48.93,48.96,48.9,48.96,163702.0,37.3076,37.3304,37.2847,37.3304,163702.0
2016-01-22 15:30:00,48.95,48.95,48.88,48.91,237201.0,37.3228,37.3228,37.2694,37.2923,237201.0
2016-01-22 15:35:00,48.91,48.97,48.91,48.96,218819.0,37.2923,37.338,37.2923,37.3304,218819.0
2016-01-22 15:40:00,48.96,49.03,48.92,49.03,255308.0,37.3304,37.3838,37.2999,37.3838,255308.0
2016-01-22 15:45:00,49.03,49.07,49.02,49.06,369503.0,37.3838,37.4143,37.3762,37.4067,369503.0
2016-01-22 15:50:00,49.06,49.06,48.98,48.98,348774.0,37.4067,37.4067,37.3457,37.3457,348774.0
2016-01-22 15:55:00,48.99,49.02,48.94,49.0,876334.0,37.3533,37.3762,37.3152,37.3609,876334.0
2016-01-25 09:30:00,48.91,48.98,48.7,48.73,524665.0,37.2923,37.3457,37.1322,37.1551,524665.0
2016-01-25 09:35:00,48.72,48.78,48.55,48.6,287600.0,37.1474,37.1932,37.0178,37.0559,287600.0
2016-01-25 09:40:00,48.6,48.62,48.42,48.47,316584.0,37.0559,37.0712,36.9187,36.9568,316584.0
2016-01-25 09:45:00,48.47,48.47,48.36,48.37,323482.0,36.9568,36.9568,36.8729,36.8806,323482.0
2016-01-25 09:50:00,48.37,48.53,48.32,48.5,202728.0,36.8806,37.0026,36.8424,36.9797,202728.0
2016-01-25 09:55:00,48.49,48.5,48.33,48.41,225555.0,36.9721,36.9797,36.8501,36.9111,225555.0
2016-01-25 10:00:00,48.4,48.6,48.34,48.55,340634.0,36.9034,37.0559,36.8577,37.0178,340634.0
2016-01-25 10:05:00,48.55,48.57,48.43,48.43,228935.0,37.0178,37.0331,36.9263,36.9263,228935.0
2016-01-25 10:10:00,48.43,48.45,48.33,48.33,225039.0,36.9263,36.9416,36.8501,36.8501,225039.0
2016-01-25 10:15:00,48.33,48.36,48.27,48.28,263400.0,36.8501,36.8729,36.8043,36.8119,263400.0
2016-01-25 10:20:00,48.28,48.37,48.23,48.3,448377.0,36.8119,36.8806,36.7738,36.8272,448377.0
2016-01-25 10:25:00,48.3,48.37,48.28,48.3,237136.0,36.8272,36.8806,36.8119,36.8272,237136.0
2016-01-25 10:30:00,48.3,48.39,48.25,48.35,294198.0,36.8272,36.8958,36.7891,36.8653,294198.0
2016-01-25 10:35:00,48.34,48.34,48.19,48.22,191353.0,36.8577,36.8577,36.7433,36.7662,191353.0
2016-01-25 10:40:00,48.22,48.22,48.13,48.16,327334.0,36.7662,36.7662,36.6976,36.7205,327334.0
2016-01-25 10:45:00,48.16,48.2,48.11,48.16,166768.0,36.7205,36.7509,36.6823,36.7205,166768.0
2016-01-25 10:50:00,48.16,48.2,48.14,48.15,153975.0,36.7205,36.7509,36.7052,36.7128,153975.0
2016-01-25 10:55:00,48.14,48.21,48.13,48.16,261407.0,36.7052,36.7586,36.6976,36.7205,261407.0
2016-01-25 11:00:00,48.15,48.15,48.05,48.13,243203.0,36.7128,36.7128,36.6366,36.6976,243203.0
2016-01-25 11:05:00,48.14,48.14,48.06,48.09,243219.0,36.7052,36.7052,36.6442,36.6671,243219.0
2016-01-25 11:10:00,48.09,48.1,47.97,48.02,273381.0,36.6671,36.6747,36.5756,36.6137,273381.0
2016-01-25 11:15:00,48.01,48.06,47.98,48.06,423352.0,36.6061,36.6442,36.5832,36.6442,423352.0
2016-01-25 11:20:00,48.06,48.18,48.04,48.15,238432.0,36.6442,36.7357,36.629,36.7128,238432.0
2016-01-25 11:25:00,48.16,48.2,48.11,48.19,187253.0,36.7205,36.7509,36.6823,36.7433,187253.0
2016-01-25 11:30:00,48.18,48.18,48.11,48.14,165732.0,36.7357,36.7357,36.6823,36.7052,165732.0
2016-01-25 11:35:00,48.13,48.22,48.13,48.21,157454.0,36.6976,36.7662,36.6976,36.7586,157454.0
2016-01-25 11:40:00,48.2,48.2,48.06,48.07,172862.0,36.7509,36.7509,36.6442,36.6518,172862.0
2016-01-25 11:45:00,48.07,48.15,48.06,48.1,122326.0,36.6518,36.7128,36.6442,36.6747,122326.0
2016-01-25 11:50:00,48.11,48.19,48.1,48.13,190764.0,36.6823,36.7433,36.6747,36.6976,190764.0
2016-01-25 11:55:00,48.14,48.17,48.1,48.1,126516.0,36.7052,36.7281,36.6747,36.6747,126516.0
2016-01-25 12:00:00,48.1,48.18,48.09,48.16,133842.0,36.6747,36.7357,36.6671,36.7205,133842.0
2016-01-25 12:05:00,48.16,48.16,48.1,48.12,130752.0,36.7205,36.7205,36.6747,36.69,130752.0
2016-01-25 12:10:00,48.12,48.12,48.02,48.05,131875.0,36.69,36.69,36.6137,36.6366,131875.0
2016-01-25 12:15:00,48.04,48.12,48.04,48.09,247653.0,36.629,36.69,36.629,36.6671,247653.0
2016-01-25 12:20:00,48.08,48.12,48.05,48.11,150729.0,36.6595,36.69,36.6366,36.6823,150729.0
2016-01-25 12:25:00,48.11,48.22,48.1,48.17,214233.0,36.6823,36.7662,36.6747,36.7281,214233.0
2016-01-25 12:30:00,48.17,48.18,48.11,48.12,162733.0,36.7281,36.7357,36.6823,36.69,162733.0
2016-01-25 12:35:00,48.12,48.19,48.11,48.19,135771.0,36.69,36.7433,36.6823,36.7433,135771.0
2016-01-25 12:40:00,48.19,48.24,48.18,48.2,160176.0,36.7433,36.7814,36.7357,36.7509,160176.0
2016-01-25 12:45:00,48.2,48.21,48.15,48.18,166038.0,36.7509,36.7586,36.7128,36.7357,166038.0
2016-01-25 12:50:00,48.18,48.22,48.12,48.14,361647.0,36.7357,36.7662,36.69,36.7052,361647.0
2016-01-25 12:55:00,48.14,48.21,48.13,48.2,105490.0,36.7052,36.7586,36.6976,36.7509,105490.0
2016-01-25 13:00:00,48.2,48.27,48.18,48.26,193512.0,36.7509,36.8043,36.7357,36.7967,193512.0
2016-01-25 13:05:00,48.26,48.32,48.24,48.28,164997.0,36.7967,36.8424,36.7814,36.8119,164997.0
2016-01-25 13:10:00,48.28,48.31,48.22,48.25,162877.0,36.8119,36.8348,36.7662,36.7891,162877.0
2016-01-25 13:15:00,48.25,48.28,48.22,48.28,105764.0,36.7891,36.8119,36.7662,36.8119,105764.0
2016-01-25 13:20:00,48.28,48.35,48.25,48.27,152823.0,36.8119,36.8653,36.7891,36.8043,152823.0
2016-01-25 13:25:00,48.26,48.3,48.22,48.29,255913.0,36.7967,36.8272,36.7662,36.8196,255913.0
2016-01-25 13:30:00,48.3,48.3,48.24,48.26,116304.0,36.8272,36.8272,36.7814,36.7967,116304.0
2016-01-25 13:35:00,48.26,48.29,48.22,48.24,201035.0,36.7967,36.8196,36.7662,36.7814,201035.0
2016-01-25 13:40:00,48.22,48.33,48.22,48.31,224454.0,36.7662,36.8501,36.7662,36.8348,224454.0
2016-01-25 13:45:00,48.3,48.31,48.17,48.21,196664.0,36.8272,36.8348,36.7281,36.7586,196664.0
2016-01-25 13:50:00,48.21,48.23,48.17,48.18,147363.0,36.7586,36.7738,36.7281,36.7357,147363.0
2016-01-25 13:55:00,48.19,48.21,48.14,48.14,177306.0,36.7433,36.7586,36.7052,36.7052,177306.0
2016-01-25 14:00:00,48.14,48.16,48.1,48.14,160029.0,36.7052,36.7205,36.6747,36.7052,160029.0
2016-01-25 14:05:00,48.15,48.24,48.14,48.24,140186.0,36.7128,36.7814,36.7052,36.7814,140186.0
2016-01-25 14:10:00,48.23,48.26,48.19,48.25,145631.0,36.7738,36.7967,36.7433,36.7891,145631.0
2016-01-25 14:15:00,48.25,48.3,48.23,48.29,138936.0,36.7891,36.8272,36.7738,36.8196,138936.0
2016-01-25 14:20:00,48.3,48.3,48.19,48.22,181973.0,36.8272,36.8272,36.7433,36.7662,181973.0
2016-01-25 14:25:00,48.21,48.26,48.16,48.26,150238.0,36.7586,36.7967,36.7205,36.7967,150238.0
2016-01-25 14:30:00,48.26,48.27,48.2,48.24,150960.0,36.7967,36.8043,36.7509,36.7814,150960.0
2016-01-25 14:35:00,48.25,48.25,48.19,48.21,242882.0,36.7891,36.7891,36.7433,36.7586,242882.0
2016-01-25 14:40:00,48.21,48.22,48.13,48.14,344370.0,36.7586,36.7662,36.6976,36.7052,344370.0
2016-01-25 14:45:00,48.14,48.17,48.07,48.08,298093.0,36.7052,36.7281,36.6518,36.6595,298093.0
2016-01-25 14:50:00,48.08,48.09,48.01,48.03,276895.0,36.6595,36.6671,36.6061,36.6213,276895.0
2016-01-25 14:55:00,48.03,48.07,48.0,48.01,290146.0,36.6213,36.6518,36.5985,36.6061,290146.0
2016-01-25 15:00:00,48.0,48.07,47.99,48.01,368940.0,36.5985,36.6518,36.5908,36.6061,368940.0
2016-01-25 15:05:00,48.01,48.01,47.91,47.92,389842.0,36.6061,36.6061,36.5298,36.5375,389842.0
2016-01-25 15:10:00,47.92,47.93,47.8,47.85,439522.0,36.5375,36.5451,36.446,36.4841,439522.0
2016-01-25 15:15:00,47.85,47.9,47.81,47.84,309444.0,36.4841,36.5222,36.4536,36.4765,309444.0
2016-01-25 15:20:00,47.84,47.84,47.77,47.79,318509.0,36.4765,36.4765,36.4231,36.4383,318509.0
2016-01-25 15:25:00,47.79,47.85,47.75,47.75,308546.0,36.4383,36.4841,36.4078,36.4078,308546.0
2016-01-25 15:30:00,47.75,47.81,47.74,47.77,359952.0,36.4078,36.4536,36.4002,36.4231,359952.0
2016-01-25 15:35:00,47.77,47.77,47.63,47.69,499983.0,36.4231,36.4231,36.3163,36.3621,499983.0
2016-01-25 15:40:00,47.69,47.76,47.64,47.7,451002.0,36.3621,36.4155,36.324,36.3697,451002.0
2016-01-25 15:45:00,47.69,47.76,47.66,47.76,559633.0,36.3621,36.4155,36.3392,36.4155,559633.0
2016-01-25 15:50:00,47.75,47.77,47.68,47.73,510130.0,36.4078,36.4231,36.3545,36.3926,510130.0
2016-01-25 15:55:00,47.72,47.73,47.62,47.68,1321181.0,36.385,36.3926,36.3087,36.3545,1321181.0
2016-01-26 09:30:00,47.75,48.06,47.66,48.04,579795.0,36.4078,36.6442,36.3392,36.629,579795.0
2016-01-26 09:35:00,48.04,48.04,47.87,47.87,292065.0,36.629,36.629,36.4993,36.4993,292065.0
2016-01-26 09:40:00,47.88,48.04,47.82,48.01,205239.0,36.507,36.629,36.4612,36.6061,205239.0
2016-01-26 09:45:00,48.01,48.03,47.83,47.87,247663.0,36.6061,36.6213,36.4688,36.4993,247663.0
2016-01-26 09:50:00,47.87,47.96,47.82,47.94,310969.0,36.4993,36.568,36.4612,36.5527,310969.0
2016-01-26 09:55:00,47.95,47.99,47.89,47.96,178677.0,36.5603,36.5908,36.5146,36.568,178677.0
2016-01-26 10:00:00,47.95,48.15,47.95,48.14,214825.0,36.5603,36.7128,36.5603,36.7052,214825.0
2016-01-26 10:05:00,48.15,48.17,48.02,48.17,249385.0,36.7128,36.7281,36.6137,36.7281,249385.0
2016-01-26 10:10:00,48.18,48.25,48.15,48.24,233637.0,36.7357,36.7891,36.7128,36.7814,233637.0
2016-01-26 10:15:00,48.24,48.29,48.21,48.26,211383.0,36.7814,36.8196,36.7586,36.7967,211383.0
2016-01-26 10:20:00,48.27,48.3,48.22,48.29,182306.0,36.8043,36.8272,36.7662,36.8196,182306.0
2016-01-26 10:25:00,48.29,48.33,48.19,48.2,180332.0,36.8196,36.8501,36.7433,36.7509,180332.0
2016-01-26 10:30:00,48.2,48.3,48.2,48.29,204465.0,36.7509,36.8272,36.7509,36.8196,204465.0
2016-01-26 10:35:00,48.3,48.35,48.28,48.29,190551.0,36.8272,36.8653,36.8119,36.8196,190551.0
2016-01-26 10:40:00,48.3,48.37,48.27,48.35,329469.0,36.8272,36.8806,36.8043,36.8653,329469.0
2016-01-26 10:45:00,48.35,48.43,48.35,48.37,232644.0,36.8653,36.9263,36.8653,36.8806,232644.0
2016-01-26 10:50:00,48.37,48.38,48.31,48.33,198608.0,36.8806,36.8882,36.8348,36.8501,198608.0
2016-01-26 10:55:00,48.33,48.34,48.2,48.24,211450.0,36.8501,36.8577,36.7509,36.7814,211450.0
2016-01-26 11:00:00,48.24,48.35,48.22,48.31,140628.0,36.7814,36.8653,36.7662,36.8348,140628.0
2016-01-26 11:05:00,48.31,48.33,48.22,48.26,157129.0,36.8348,36.8501,36.7662,36.7967,157129.0
2016-01-26 11:10:00,48.26,48.35,48.24,48.35,122375.0,36.7967,36.8653,36.7814,36.8653,122375.0
2016-01-26 11:15:00,48.35,48.36,48.28,48.36,132817.0,36.8653,36.8729,36.8119,36.8729,132817.0
2016-01-26 11:20:00,48.36,48.37,48.26,48.3,195548.0,36.8729,36.8806,36.7967,36.8272,195548.0
2016-01-26 11:25:00,48.3,48.31,48.21,48.29,149894.0,36.8272,36.8348,36.7586,36.8196,149894.0
2016-01-26 11:30:00,48.29,48.3,48.19,48.22,142132.0,36.8196,36.8272,36.7433,36.7662,142132.0
2016-01-26 11:35:00,48.22,48.24,48.12,48.16,90594.0,36.7662,36.7814,36.69,36.7205,90594.0
2016-01-26 11:40:00,48.16,48.22,48.13,48.13,103336.0,36.7205,36.7662,36.6976,36.6976,103336.0
2016-01-26 11:45:00,48.14,48.16,48.11,48.14,93862.0,36.7052,36.7205,36.6823,36.7052,93862.0
2016-01-26 11:50:00,48.14,48.23,48.14,48.21,101000.0,36.7052,36.7738,36.7052,36.7586,101000.0
2016-01-26 11:55:00,48.21,48.25,48.19,48.21,98755.0,36.7586,36.7891,36.7433,36.7586,98755.0
2016-01-26 12:00:00,48.21,48.29,48.2,48.28,105996.0,36.7586,36.8196,36.7509,36.8119,105996.0
2016-01-26 12:05:00,48.28,48.31,48.27,48.28,133578.0,36.8119,36.8348,36.8043,36.8119,133578.0
2016-01-26 12:10:00,48.29,48.4,48.25,48.39,201682.0,36.8196,36.9034,36.7891,36.8958,201682.0
2016-01-26 12:15:00,48.38,48.5,48.38,48.47,254519.0,36.8882,36.9797,36.8882,36.9568,254519.0
2016-01-26 12:20:00,48.47,48.49,48.44,48.48,96370.0,36.9568,36.9721,36.9339,36.9644,96370.0
2016-01-26 12:25:00,48.49,48.53,48.48,48.52,118638.0,36.9721,37.0026,36.9644,36.9949,118638.0
2016-01-26 12:30:00,48.51,48.56,48.49,48.52,97210.0,36.9873,37.0254,36.9721,36.9949,97210.0
2016-01-26 12:35:00,48.52,48.52,48.44,48.46,83748.0,36.9949,36.9949,36.9339,36.9492,83748.0
2016-01-26 12:40:00,48.45,48.51,48.45,48.5,108581.0,36.9416,36.9873,36.9416,36.9797,108581.0
2016-01-26 12:45:00,48.5,48.5,48.4,48.41,94528.0,36.9797,36.9797,36.9034,36.9111,94528.0
2016-01-26 12:50:00,48.41,48.44,48.37,48.4,70731.0,36.9111,36.9339,36.8806,36.9034,70731.0
2016-01-26 12:55:00,48.4,48.43,48.36,48.4,57944.0,36.9034,36.9263,36.8729,36.9034,57944.0
2016-01-26 13:00:00,48.4,48.45,48.39,48.41,110914.0,36.9034,36.9416,36.8958,36.9111,110914.0
2016-01-26 13:05:00,48.42,48.43,48.36,48.36,168777.0,36.9187,36.9263,36.8729,36.8729,168777.0
2016-01-26 13:10:00,48.35,48.37,48.33,48.35,112668.0,36.8653,36.8806,36.8501,36.8653,112668.0
2016-01-26 13:15:00,48.35,48.42,48.34,48.41,74247.0,36.8653,36.9187,36.8577,36.9111,74247.0
2016-01-26 13:20:00,48.41,48.47,48.41,48.47,103837.0,36.9111,36.9568,36.9111,36.9568,103837.0
2016-01-26 13:25:00,48.46,48.47,48.38,48.38,123868.0,36.9492,36.9568,36.8882,36.8882,123868.0
2016-01-26 13:30:00,48.39,48.4,48.3,48.32,112442.0,36.8958,36.9034,36.8272,36.8424,112442.0
2016-01-26 13:35:00,48.32,48.36,48.3,48.34,89036.0,36.8424,36.8729,36.8272,36.8577,89036.0
2016-01-26 13:40:00,48.34,48.4,48.33,48.35,61679.0,36.8577,36.9034,36.8501,36.8653,61679.0
2016-01-26 13:45:00,48.35,48.41,48.35,48.41,63049.0,36.8653,36.9111,36.8653,36.9111,63049.0
2016-01-26 13:50:00,48.41,48.41,48.34,48.34,80048.0,36.9111,36.9111,36.8577,36.8577,80048.0
2016-01-26 13:55:00,48.34,48.36,48.31,48.33,105274.0,36.8577,36.8729,36.8348,36.8501,105274.0
2016-01-26 14:00:00,48.33,48.35,48.28,48.28,143520.0,36.8501,36.8653,36.8119,36.8119,143520.0
2016-01-26 14:05:00,48.29,48.34,48.28,48.33,85157.0,36.8196,36.8577,36.8119,36.8501,85157.0
2016-01-26 14:10:00,48.33,48.34,48.28,48.3,95593.0,36.8501,36.8577,36.8119,36.8272,95593.0
2016-01-26 14:15:00,48.3,48.33,48.28,48.31,99580.0,36.8272,36.8501,36.8119,36.8348,99580.0
2016-01-26 14:20:00,48.31,48.36,48.3,48.33,75861.0,36.8348,36.8729,36.8272,36.8501,75861.0
2016-01-26 14:25:00,48.33,48.36,48.29,48.3,195090.0,36.8501,36.8729,36.8196,36.8272,195090.0
2016-01-26 14:30:00,48.31,48.33,48.29,48.3,124907.0,36.8348,36.8501,36.8196,36.8272,124907.0
2016-01-26 14:35:00,48.29,48.29,48.21,48.27,123975.0,36.8196,36.8196,36.7586,36.8043,123975.0
2016-01-26 14:40:00,48.27,48.31,48.25,48.3,81950.0,36.8043,36.8348,36.7891,36.8272,81950.0
2016-01-26 14:45:00,48.3,48.3,48.24,48.26,84733.0,36.8272,36.8272,36.7814,36.7967,84733.0
2016-01-26 14:50:00,48.25,48.33,48.24,48.32,129150.0,36.7891,36.8501,36.7814,36.8424,129150.0
2016-01-26 14:55:00,48.31,48.32,48.22,48.22,176293.0,36.8348,36.8424,36.7662,36.7662,176293.0
2016-01-26 15:00:00,48.22,48.24,48.16,48.18,307087.0,36.7662,36.7814,36.7205,36.7357,307087.0
2016-01-26 15:05:00,48.17,48.22,48.15,48.18,169346.0,36.7281,36.7662,36.7128,36.7357,169346.0
2016-01-26 15:10:00,48.18,48.25,48.16,48.25,153501.0,36.7357,36.7891,36.7205,36.7891,153501.0
2016-01-26 15:15:00,48.25,48.27,48.16,48.16,192740.0,36.7891,36.8043,36.7205,36.7205,192740.0
2016-01-26 15:20:00,48.17,48.22,48.17,48.18,253810.0,36.7281,36.7662,36.7281,36.7357,253810.0
2016-01-26 15:25:00,48.18,48.22,48.14,48.2,208929.0,36.7357,36.7662,36.7052,36.7509,208929.0
2016-01-26 15:30:00,48.2,48.24,48.19,48.2,261058.0,36.7509,36.7814,36.7433,36.7509,261058.0
2016-01-26 15:35:00,48.21,48.27,48.16,48.25,297391.0,36.7586,36.8043,36.7205,36.7891,297391.0
2016-01-26 15:40:00,48.26,48.34,48.25,48.3,540840.0,36.7967,36.8577,36.7891,36.8272,540840.0
2016-01-26 15:45:00,48.3,48.32,48.23,48.25,371477.0,36.8272,36.8424,36.7738,36.7891,371477.0
2016-01-26 15:50:00,48.25,48.26,48.2,48.24,404771.0,36.7891,36.7967,36.7509,36.7814,404771.0
2016-01-26 15:55:00,48.23,48.29,48.19,48.29,1212319.0,36.7738,36.8196,36.7433,36.8196,1212319.0
2016-01-27 09:30:00,48.3,48.3,48.13,48.25,476464.0,36.8272,36.8272,36.6976,36.7891,476464.0
2016-01-27 09:35:00,48.24,48.49,48.22,48.48,290536.0,36.7814,36.9721,36.7662,36.9644,290536.0
2016-01-27 09:40:00,48.48,48.59,48.41,48.52,186532.0,36.9644,37.0483,36.9111,36.9949,186532.0
2016-01-27 09:45:00,48.53,48.57,48.44,48.49,196082.0,37.0026,37.0331,36.9339,36.9721,196082.0
2016-01-27 09:50:00,48.48,48.51,48.43,48.48,157360.0,36.9644,36.9873,36.9263,36.9644,157360.0
2016-01-27 09:55:00,48.47,48.59,48.47,48.56,147953.0,36.9568,37.0483,36.9568,37.0254,147953.0
2016-01-27 10:00:00,48.57,48.59,48.33,48.37,329396.0,37.0331,37.0483,36.8501,36.8806,329396.0
2016-01-27 10:05:00,48.37,48.45,48.35,48.45,190164.0,36.8806,36.9416,36.8653,36.9416,190164.0
2016-01-27 10:10:00,48.45,48.45,48.26,48.29,245483.0,36.9416,36.9416,36.7967,36.8196,245483.0
2016-01-27 10:15:00,48.28,48.29,48.22,48.26,203923.0,36.8119,36.8196,36.7662,36.7967,203923.0
2016-01-27 10:20:00,48.26,48.27,48.23,48.24,283321.0,36.7967,36.8043,36.7738,36.7814,283321.0
2016-01-27 10:25:00,48.24,48.26,48.13,48.14,165756.0,36.7814,36.7967,36.6976,36.7052,165756.0
2016-01-27 10:30:00,48.14,48.29,48.14,48.27,421210.0,36.7052,36.8196,36.7052,36.8043,421210.0
2016-01-27 10:35:00,48.28,48.43,48.27,48.41,237555.0,36.8119,36.9263,36.8043,36.9111,237555.0
2016-01-27 10:40:00,48.42,48.45,48.35,48.42,184046.0,36.9187,36.9416,36.8653,36.9187,184046.0
2016-01-27 10:45:00,48.42,48.43,48.35,48.38,136244.0,36.9187,36.9263,36.8653,36.8882,136244.0
2016-01-27 10:50:00,48.39,48.42,48.31,48.4,157151.0,36.8958,36.9187,36.8348,36.9034,157151.0
2016-01-27 10:55:00,48.4,48.44,48.36,48.42,120384.0,36.9034,36.9339,36.8729,36.9187,120384.0
2016-01-27 11:00:00,48.42,48.46,48.36,48.46,176036.0,36.9187,36.9492,36.8729,36.9492,176036.0
2016-01-27 11:05:00,48.46,48.51,48.43,48.49,194206.0,36.9492,36.9873,36.9263,36.9721,194206.0
2016-01-27 11:10:00,48.49,48.53,48.45,48.49,198817.0,36.9721,37.0026,36.9416,36.9721,198817.0
2016-01-27 11:15:00,48.48,48.63,48.46,48.62,186804.0,36.9644,37.0788,36.9492,37.0712,186804.0
2016-01-27 11:20:00,48.62,48.7,48.62,48.66,209422.0,37.0712,37.1322,37.0712,37.1017,209422.0
2016-01-27 11:25:00,48.67,48.74,48.62,48.74,158483.0,37.1093,37.1627,37.0712,37.1627,158483.0
2016-01-27 11:30:00,48.73,48.86,48.71,48.84,224090.0,37.1551,37.2542,37.1398,37.2389,224090.0
2016-01-27 11:35:00,48.86,49.0,48.85,48.98,297386.0,37.2542,37.3609,37.2466,37.3457,297386.0
2016-01-27 11:40:00,48.98,49.08,48.94,49.07,243451.0,37.3457,37.4219,37.3152,37.4143,243451.0
2016-01-27 11:45:00,49.07,49.15,49.06,49.11,258857.0,37.4143,37.4753,37.4067,37.4448,258857.0
2016-01-27 11:50:00,49.11,49.12,49.04,49.11,147925.0,37.4448,37.4524,37.3914,37.4448,147925.0
2016-01-27 11:55:00,49.11,49.17,49.1,49.11,174182.0,37.4448,37.4905,37.4372,37.4448,174182.0
2016-01-27 12:00:00,49.11,49.25,49.06,49.22,217413.0,37.4448,37.5515,37.4067,37.5287,217413.0
2016-01-27 12:05:00,49.23,49.28,49.19,49.22,128482.0,37.5363,37.5744,37.5058,37.5287,128482.0
2016-01-27 12:10:00,49.23,49.28,49.21,49.22,122108.0,37.5363,37.5744,37.521,37.5287,122108.0
2016-01-27 12:15:00,49.21,49.24,49.15,49.23,151009.0,37.521,37.5439,37.4753,37.5363,151009.0
2016-01-27 12:20:00,49.22,49.23,49.13,49.13,86205.0,37.5287,37.5363,37.46,37.46,86205.0
2016-01-27 12:25:00,49.12,49.16,49.03,49.05,146643.0,37.4524,37.4829,37.3838,37.399,146643.0
2016-01-27 12:30:00,49.05,49.08,49.01,49.02,105325.0,37.399,37.4219,37.3685,37.3762,105325.0
2016-01-27 12:35:00,49.01,49.07,48.99,49.06,147666.0,37.3685,37.4143,37.3533,37.4067,147666.0
2016-01-27 12:40:00,49.07,49.09,49.01,49.08,118062.0,37.4143,37.4295,37.3685,37.4219,118062.0
2016-01-27 12:45:00,49.07,49.12,49.04,49.09,76219.0,37.4143,37.4524,37.3914,37.4295,76219.0
2016-01-27 12:50:00,49.09,49.12,49.05,49.11,111591.0,37.4295,37.4524,37.399,37.4448,111591.0
2016-01-27 12:55:00,49.11,49.11,49.01,49.02,132283.0,37.4448,37.4448,37.3685,37.3762,132283.0
2016-01-27 13:00:00,49.02,49.05,48.95,49.02,204689.0,37.3762,37.399,37.3228,37.3762,204689.0
2016-01-27 13:05:00,49.03,49.12,49.01,49.11,97421.0,37.3838,37.4524,37.3685,37.4448,97421.0
2016-01-27 13:10:00,49.11,49.16,49.07,49.07,137195.0,37.4448,37.4829,37.4143,37.4143,137195.0
2016-01-27 13:15:00,49.07,49.07,49.0,49.05,109261.0,37.4143,37.4143,37.3609,37.399,109261.0
2016-01-27 13:20:00,49.06,49.1,49.01,49.04,74594.0,37.4067,37.4372,37.3685,37.3914,74594.0
2016-01-27 13:25:00,49.04,49.06,48.99,49.0,91829.0,37.3914,37.4067,37.3533,37.3609,91829.0
2016-01-27 13:30:00,49.0,49.09,48.99,49.08,94514.0,37.3609,37.4295,37.3533,37.4219,94514.0
2016-01-27 13:35:00,49.07,49.1,49.04,49.09,89508.0,37.4143,37.4372,37.3914,37.4295,89508.0
2016-01-27 13:40:00,49.09,49.1,49.03,49.08,180031.0,37.4295,37.4372,37.3838,37.4219,180031.0
2016-01-27 13:45:00,49.09,49.13,49.05,49.07,141867.0,37.4295,37.46,37.399,37.4143,141867.0
2016-01-27 13:50:00,49.07,49.14,49.04,49.07,94150.0,37.4143,37.4677,37.3914,37.4143,94150.0
2016-01-27 13:55:00,49.07,49.13,49.02,49.11,113033.0,37.4143,37.46,37.3762,37.4448,113033.0
2016-01-27 14:00:00,49.11,49.3,48.81,48.96,448985.0,37.4448,37.5897,37.2161,37.3304,448985.0
2016-01-27 14:05:00,48.96,48.99,48.63,48.64,512384.0,37.3304,37.3533,37.0788,37.0864,512384.0
2016-01-27 14:10:00,48.62,48.77,48.55,48.65,561323.0,37.0712,37.1856,37.0178,37.0941,561323.0
2016-01-27 14:15:00,48.65,48.91,48.62,48.9,197678.0,37.0941,37.2923,37.0712,37.2847,197678.0
2016-01-27 14:20:00,48.89,48.98,48.82,48.82,238765.0,37.2771,37.3457,37.2237,37.2237,238765.0
2016-01-27 14:25:00,48.82,48.89,48.76,48.84,123347.0,37.2237,37.2771,37.1779,37.2389,123347.0
2016-01-27 14:30:00,48.84,48.88,48.76,48.85,128741.0,37.2389,37.2694,37.1779,37.2466,128741.0
2016-01-27 14:35:00,48.84,48.88,48.56,48.57,172175.0,37.2389,37.2694,37.0254,37.0331,172175.0
2016-01-27 14:40:00,48.57,48.63,48.51,48.61,177439.0,37.0331,37.0788,36.9873,37.0636,177439.0
2016-01-27 14:45:00,48.6,48.73,48.55,48.68,205615.0,37.0559,37.1551,37.0178,37.1169,205615.0
2016-01-27 14:50:00,48.68,48.75,48.61,48.62,116224.0,37.1169,37.1703,37.0636,37.0712,116224.0
2016-01-27 14:55:00,48.62,48.63,48.45,48.56,261016.0,37.0712,37.0788,36.9416,37.0254,261016.0
2016-01-27 15:00:00,48.55,48.56,48.22,48.31,414453.0,37.0178,37.0254,36.7662,36.8348,414453.0
2016-01-27 15:05:00,48.32,48.44,48.21,48.42,299387.0,36.8424,36.9339,36.7586,36.9187,299387.0
2016-01-27 15:10:00,48.41,48.43,48.16,48.19,371158.0,36.9111,36.9263,36.7205,36.7433,371158.0
2016-01-27 15:15:00,48.2,48.35,48.18,48.29,395054.0,36.7509,36.8653,36.7357,36.8196,395054.0
2016-01-27 15:20:00,48.29,48.49,48.21,48.45,380346.0,36.8196,36.9721,36.7586,36.9416,380346.0
2016-01-27 15:25:00,48.45,48.53,48.4,48.42,238515.0,36.9416,37.0026,36.9034,36.9187,238515.0
2016-01-27 15:30:00,48.42,48.54,48.4,48.44,306295.0,36.9187,37.0102,36.9034,36.9339,306295.0
2016-01-27 15:35:00,48.45,48.59,48.4,48.47,356437.0,36.9416,37.0483,36.9034,36.9568,356437.0
2016-01-27 15:40:00,48.47,48.54,48.4,48.54,346088.0,36.9568,37.0102,36.9034,37.0102,346088.0
2016-01-27 15:45:00,48.53,48.6,48.49,48.51,378755.0,37.0026,37.0559,36.9721,36.9873,378755.0
2016-01-27 15:50:00,48.51,48.57,48.45,48.5,461508.0,36.9873,37.0331,36.9416,36.9797,461508.0
2016-01-27 15:55:00,48.5,48.6,48.47,48.56,762354.0,36.9797,37.0559,36.9568,37.0254,762354.0
2016-01-28 09:30:00,49.1,49.28,48.94,49.25,390723.0,37.4372,37.5744,37.3152,37.5515,390723.0
2016-01-28 09:35:00,49.25,49.26,49.0,49.05,361848.0,37.5515,37.5592,37.3609,37.399,361848.0
2016-01-28 09:40:00,49.05,49.22,49.0,49.17,355979.0,37.399,37.5287,37.3609,37.4905,355979.0
2016-01-28 09:45:00,49.18,49.31,49.14,49.21,213395.0,37.4982,37.5973,37.4677,37.521,213395.0
2016-01-28 09:50:00,49.21,49.4,49.21,49.26,245798.0,37.521,37.6659,37.521,37.5592,245798.0
2016-01-28 09:55:00,49.26,49.37,49.25,49.34,214051.0,37.5592,37.643,37.5515,37.6202,214051.0
2016-01-28 10:00:00,49.35,49.36,49.1,49.15,300867.0,37.6278,37.6354,37.4372,37.4753,300867.0
2016-01-28 10:05:00,49.15,49.22,49.09,49.13,246762.0,37.4753,37.5287,37.4295,37.46,246762.0
2016-01-28 10:10:00,49.13,49.23,49.12,49.17,189427.0,37.46,37.5363,37.4524,37.4905,189427.0
2016-01-28 10:15:00,49.18,49.2,49.02,49.05,267372.0,37.4982,37.5134,37.3762,37.399,267372.0
2016-01-28 10:20:00,49.06,49.16,49.02,49.16,302723.0,37.4067,37.4829,37.3762,37.4829,302723.0
2016-01-28 10:25:00,49.15,49.2,48.95,48.95,314143.0,37.4753,37.5134,37.3228,37.3228,314143.0
2016-01-28 10:30:00,48.94,49.02,48.8,48.89,288383.0,37.3152,37.3762,37.2084,37.2771,288383.0
2016-01-28 10:35:00,48.88,49.0,48.84,48.99,288859.0,37.2694,37.3609,37.2389,37.3533,288859.0
2016-01-28 10:40:00,49.0,49.02,48.92,48.95,308674.0,37.3609,37.3762,37.2999,37.3228,308674.0
2016-01-28 10:45:00,48.94,48.99,48.84,48.97,157505.0,37.3152,37.3533,37.2389,37.338,157505.0
2016-01-28 10:50:00,48.97,49.03,48.91,48.92,199268.0,37.338,37.3838,37.2923,37.2999,199268.0
2016-01-28 10:55:00,48.92,49.01,48.91,48.98,301995.0,37.2999,37.3685,37.2923,37.3457,301995.0
2016-01-28 11:00:00,48.98,49.1,48.97,49.06,141940.0,37.3457,37.4372,37.338,37.4067,141940.0
2016-01-28 11:05:00,49.07,49.18,49.07,49.13,269297.0,37.4143,37.4982,37.4143,37.46,269297.0
2016-01-28 11:10:00,49.13,49.17,49.0,49.03,262035.0,37.46,37.4905,37.3609,37.3838,262035.0
2016-01-28 11:15:00,49.03,49.11,49.0,49.04,185144.0,37.3838,37.4448,37.3609,37.3914,185144.0
2016-01-28 11:20:00,49.03,49.12,49.02,49.1,180528.0,37.3838,37.4524,37.3762,37.4372,180528.0
2016-01-28 11:25:00,49.1,49.11,48.97,48.98,279816.0,37.4372,37.4448,37.338,37.3457,279816.0
2016-01-28 11:30:00,48.98,49.1,48.86,48.89,192085.0,37.3457,37.4372,37.2542,37.2771,192085.0
2016-01-28 11:35:00,48.9,48.93,48.86,48.87,154599.0,37.2847,37.3076,37.2542,37.2618,154599.0
2016-01-28 11:40:00,48.88,48.92,48.75,48.82,175638.0,37.2694,37.2999,37.1703,37.2237,175638.0
2016-01-28 11:45:00,48.82,48.83,48.7,48.73,316516.0,37.2237,37.2313,37.1322,37.1551,316516.0
2016-01-28 11:50:00,48.73,48.81,48.71,48.73,266860.0,37.1551,37.2161,37.1398,37.1551,266860.0
2016-01-28 11:55:00,48.74,48.76,48.6,48.61,328855.0,37.1627,37.1779,37.0559,37.0636,328855.0
2016-01-28 12:00:00,48.61,48.77,48.6,48.77,233501.0,37.0636,37.1856,37.0559,37.1856,233501.0
2016-01-28 12:05:00,48.77,48.81,48.73,48.77,179314.0,37.1856,37.2161,37.1551,37.1856,179314.0
2016-01-28 12:10:00,48.78,48.87,48.72,48.83,162098.0,37.1932,37.2618,37.1474,37.2313,162098.0
2016-01-28 12:15:00,48.82,48.91,48.81,48.85,219078.0,37.2237,37.2923,37.2161,37.2466,219078.0
2016-01-28 12:20:00,48.85,49.05,48.85,49.03,226856.0,37.2466,37.399,37.2466,37.3838,226856.0
2016-01-28 12:25:00,49.02,49.1,48.99,49.08,109623.0,37.3762,37.4372,37.3533,37.4219,109623.0
2016-01-28 12:30:00,49.09,49.19,49.04,49.16,373187.0,37.4295,37.5058,37.3914,37.4829,373187.0
2016-01-28 12:35:00,49.17,49.24,49.14,49.14,264339.0,37.4905,37.5439,37.4677,37.4677,264339.0
2016-01-28 12:40:00,49.14,49.21,49.12,49.17,127783.0,37.4677,37.521,37.4524,37.4905,127783.0
2016-01-28 12:45:00,49.18,49.23,49.14,49.15,246622.0,37.4982,37.5363,37.4677,37.4753,246622.0
2016-01-28 12:50:00,49.15,49.17,49.06,49.07,136985.0,37.4753,37.4905,37.4067,37.4143,136985.0
2016-01-28 12:55:00,49.06,49.08,48.98,49.02,162975.0,37.4067,37.4219,37.3457,37.3762,162975.0
2016-01-28 13:00:00,49.02,49.05,48.88,48.96,225339.0,37.3762,37.399,37.2694,37.3304,225339.0
2016-01-28 13:05:00,48.96,48.98,48.92,48.97,128302.0,37.3304,37.3457,37.2999,37.338,128302.0
2016-01-28 13:10:00,48.98,49.02,48.95,49.0,212083.0,37.3457,37.3762,37.3228,37.3609,212083.0
2016-01-28 13:15:00,49.0,49.01,48.84,48.86,206080.0,37.3609,37.3685,37.2389,37.2542,206080.0
2016-01-28 13:20:00,48.85,48.85,48.77,48.8,195955.0,37.2466,37.2466,37.1856,37.2084,195955.0
2016-01-28 13:25:00,48.8,48.98,48.78,48.98,252940.0,37.2084,37.3457,37.1932,37.3457,252940.0
2016-01-28 13:30:00,48.98,49.02,48.96,48.99,269380.0,37.3457,37.3762,37.3304,37.3533,269380.0
2016-01-28 13:35:00,48.99,49.01,48.93,48.97,120934.0,37.3533,37.3685,37.3076,37.338,120934.0
2016-01-28 13:40:00,48.97,49.05,48.93,48.96,157208.0,37.338,37.399,37.3076,37.3304,157208.0
2016-01-28 13:45:00,48.96,48.99,48.89,48.95,141386.0,37.3304,37.3533,37.2771,37.3228,141386.0
2016-01-28 13:50:00,48.95,48.96,48.9,48.95,122074.0,37.3228,37.3304,37.2847,37.3228,122074.0
2016-01-28 13:55:00,48.95,48.98,48.83,48.84,247024.0,37.3228,37.3457,37.2313,37.2389,247024.0
2016-01-28 14:00:00,48.83,48.99,48.83,48.99,274507.0,37.2313,37.3533,37.2313,37.3533,274507.0
2016-01-28 14:05:00,49.0,49.08,48.97,49.04,243607.0,37.3609,37.4219,37.338,37.3914,243607.0
2016-01-28 14:10:00,49.04,49.08,48.98,49.04,137384.0,37.3914,37.4219,37.3457,37.3914,137384.0
2016-01-28 14:15:00,49.04,49.1,49.01,49.06,171645.0,37.3914,37.4372,37.3685,37.4067,171645.0
2016-01-28 14:20:00,49.06,49.13,49.05,49.1,230014.0,37.4067,37.46,37.399,37.4372,230014.0
2016-01-28 14:25:00,49.1,49.19,49.07,49.17,201073.0,37.4372,37.5058,37.4143,37.4905,201073.0
2016-01-28 14:30:00,49.17,49.23,49.15,49.16,226501.0,37.4905,37.5363,37.4753,37.4829,226501.0
2016-01-28 14:35:00,49.17,49.17,49.1,49.1,119916.0,37.4905,37.4905,37.4372,37.4372,119916.0
2016-01-28 14:40:00,49.1,49.13,49.0,49.02,175155.0,37.4372,37.46,37.3609,37.3762,175155.0
2016-01-28 14:45:00,49.02,49.06,49.0,49.01,199809.0,37.3762,37.4067,37.3609,37.3685,199809.0
2016-01-28 14:50:00,49.01,49.04,48.94,48.97,181091.0,37.3685,37.3914,37.3152,37.338,181091.0
2016-01-28 14:55:00,48.97,49.05,48.95,49.03,171572.0,37.338,37.399,37.3228,37.3838,171572.0
2016-01-28 15:00:00,49.03,49.08,48.98,49.01,317573.0,37.3838,37.4219,37.3457,37.3685,317573.0
2016-01-28 15:05:00,49.01,49.08,48.99,49.06,387950.0,37.3685,37.4219,37.3533,37.4067,387950.0
2016-01-28 15:10:00,49.07,49.15,49.07,49.08,301426.0,37.4143,37.4753,37.4143,37.4219,301426.0
2016-01-28 15:15:00,49.09,49.16,49.05,49.05,221318.0,37.4295,37.4829,37.399,37.399,221318.0
2016-01-28 15:20:00,49.05,49.09,49.0,49.01,235869.0,37.399,37.4295,37.3609,37.3685,235869.0
2016-01-28 15:25:00,49.02,49.05,48.98,49.0,201146.0,37.3762,37.399,37.3457,37.3609,201146.0
2016-01-28 15:30:00,48.99,49.04,48.96,49.01,273023.0,37.3533,37.3914,37.3304,37.3685,273023.0
2016-01-28 15:35:00,49.01,49.08,49.01,49.03,305761.0,37.3685,37.4219,37.3685,37.3838,305761.0
2016-01-28 15:40:00,49.03,49.06,48.9,48.91,443344.0,37.3838,37.4067,37.2847,37.2923,443344.0
2016-01-28 15:45:00,48.91,48.99,48.87,48.97,385816.0,37.2923,37.3533,37.2618,37.338,385816.0
2016-01-28 15:50:00,48.96,48.97,48.87,48.9,267505.0,37.3304,37.338,37.2618,37.2847,267505.0
2016-01-28 15:55:00,48.91,48.97,48.9,48.91,650252.0,37.2923,37.338,37.2847,37.2923,650252.0
2016-01-29 09:30:00,49.29,49.4,49.23,49.4,480732.0,37.582,37.6659,37.5363,37.6659,480732.0
2016-01-29 09:35:00,49.4,49.49,49.31,49.35,229064.0,37.6659,37.7345,37.5973,37.6278,229064.0
2016-01-29 09:40:00,49.36,49.45,49.28,49.33,234879.0,37.6354,37.704,37.5744,37.6125,234879.0
2016-01-29 09:45:00,49.33,49.4,49.21,49.34,306182.0,37.6125,37.6659,37.521,37.6202,306182.0
2016-01-29 09:50:00,49.34,49.38,49.3,49.36,221715.0,37.6202,37.6507,37.5897,37.6354,221715.0
2016-01-29 09:55:00,49.36,49.38,49.31,49.36,157913.0,37.6354,37.6507,37.5973,37.6354,157913.0
2016-01-29 10:00:00,49.37,49.5,49.31,49.49,299685.0,37.643,37.7422,37.5973,37.7345,299685.0
2016-01-29 10:05:00,49.5,49.51,49.37,49.43,244056.0,37.7422,37.7498,37.643,37.6888,244056.0
2016-01-29 10:10:00,49.43,49.51,49.42,49.47,266210.0,37.6888,37.7498,37.6812,37.7193,266210.0
2016-01-29 10:15:00,49.46,49.46,49.35,49.4,291980.0,37.7117,37.7117,37.6278,37.6659,291980.0
2016-01-29 10:20:00,49.4,49.43,49.33,49.34,144029.0,37.6659,37.6888,37.6125,37.6202,144029.0
2016-01-29 10:25:00,49.34,49.36,49.29,49.29,212976.0,37.6202,37.6354,37.582,37.582,212976.0
2016-01-29 10:30:00,49.28,49.3,49.23,49.23,172517.0,37.5744,37.5897,37.5363,37.5363,172517.0
2016-01-29 10:35:00,49.24,49.27,49.2,49.27,127295.0,37.5439,37.5668,37.5134,37.5668,127295.0
2016-01-29 10:40:00,49.26,49.36,49.26,49.34,184473.0,37.5592,37.6354,37.5592,37.6202,184473.0
2016-01-29 10:45:00,49.34,49.39,49.29,49.33,147139.0,37.6202,37.6583,37.582,37.6125,147139.0
2016-01-29 10:50:00,49.34,49.38,49.3,49.32,140063.0,37.6202,37.6507,37.5897,37.6049,140063.0
2016-01-29 10:55:00,49.32,49.38,49.31,49.36,137959.0,37.6049,37.6507,37.5973,37.6354,137959.0
2016-01-29 11:00:00,49.36,49.41,49.32,49.38,142314.0,37.6354,37.6735,37.6049,37.6507,142314.0
2016-01-29 11:05:00,49.38,49.45,49.35,49.43,183796.0,37.6507,37.704,37.6278,37.6888,183796.0
2016-01-29 11:10:00,49.43,49.45,49.39,49.43,122266.0,37.6888,37.704,37.6583,37.6888,122266.0
2016-01-29 11:15:00,49.42,49.43,49.34,49.36,185035.0,37.6812,37.6888,37.6202,37.6354,185035.0
2016-01-29 11:20:00,49.36,49.39,49.3,49.32,235456.0,37.6354,37.6583,37.5897,37.6049,235456.0
2016-01-29 11:25:00,49.32,49.32,49.25,49.28,284155.0,37.6049,37.6049,37.5515,37.5744,284155.0
2016-01-29 11:30:00,49.28,49.33,49.25,49.28,243633.0,37.5744,37.6125,37.5515,37.5744,243633.0
2016-01-29 11:35:00,49.28,49.31,49.23,49.26,110490.0,37.5744,37.5973,37.5363,37.5592,110490.0
2016-01-29 11:40:00,49.26,49.29,49.16,49.29,194024.0,37.5592,37.582,37.4829,37.582,194024.0
2016-01-29 11:45:00,49.29,49.35,49.28,49.34,151623.0,37.582,37.6278,37.5744,37.6202,151623.0
2016-01-29 11:50:00,49.34,49.49,49.31,49.45,235764.0,37.6202,37.7345,37.5973,37.704,235764.0
2016-01-29 11:55:00,49.46,49.48,49.39,49.46,195581.0,37.7117,37.7269,37.6583,37.7117,195581.0
2016-01-29 12:00:00,49.46,49.48,49.38,49.4,135502.0,37.7117,37.7269,37.6507,37.6659,135502.0
2016-01-29 12:05:00,49.4,49.46,49.37,49.46,114430.0,37.6659,37.7117,37.643,37.7117,114430.0
2016-01-29 12:10:00,49.45,49.51,49.45,49.5,127463.0,37.704,37.7498,37.704,37.7422,127463.0
2016-01-29 12:15:00,49.5,49.57,49.49,49.57,163038.0,37.7422,37.7955,37.7345,37.7955,163038.0
2016-01-29 12:20:00,49.57,49.59,49.52,49.55,127229.0,37.7955,37.8108,37.7574,37.7803,127229.0
2016-01-29 12:25:00,49.55,49.57,49.49,49.55,153586.0,37.7803,37.7955,37.7345,37.7803,153586.0
2016-01-29 12:30:00,49.55,49.59,49.52,49.53,103814.0,37.7803,37.8108,37.7574,37.765,103814.0
2016-01-29 12:35:00,49.53,49.53,49.49,49.51,102555.0,37.765,37.765,37.7345,37.7498,102555.0
2016-01-29 12:40:00,49.51,49.52,49.46,49.48,152237.0,37.7498,37.7574,37.7117,37.7269,152237.0
2016-01-29 12:45:00,49.48,49.52,49.47,49.5,194415.0,37.7269,37.7574,37.7193,37.7422,194415.0
2016-01-29 12:50:00,49.49,49.52,49.48,49.51,106635.0,37.7345,37.7574,37.7269,37.7498,106635.0
2016-01-29 12:55:00,49.51,49.55,49.5,49.54,121586.0,37.7498,37.7803,37.7422,37.7727,121586.0
2016-01-29 13:00:00,49.54,49.56,49.45,49.46,139319.0,37.7727,37.7879,37.704,37.7117,139319.0
2016-01-29 13:05:00,49.47,49.48,49.4,49.41,149008.0,37.7193,37.7269,37.6659,37.6735,149008.0
2016-01-29 13:10:00,49.41,49.44,49.4,49.4,157110.0,37.6735,37.6964,37.6659,37.6659,157110.0
2016-01-29 13:15:00,49.41,49.44,49.4,49.44,203060.0,37.6735,37.6964,37.6659,37.6964,203060.0
2016-01-29 13:20:00,49.44,49.45,49.39,49.39,204971.0,37.6964,37.704,37.6583,37.6583,204971.0
2016-01-29 13:25:00,49.39,49.43,49.39,49.41,154519.0,37.6583,37.6888,37.6583,37.6735,154519.0
2016-01-29 13:30:00,49.41,49.48,49.41,49.47,81968.0,37.6735,37.7269,37.6735,37.7193,81968.0
2016-01-29 13:35:00,49.48,49.53,49.48,49.52,92356.0,37.7269,37.765,37.7269,37.7574,92356.0
2016-01-29 13:40:00,49.52,49.6,49.52,49.58,168287.0,37.7574,37.8184,37.7574,37.8032,168287.0
2016-01-29 13:45:00,49.58,49.59,49.55,49.58,117587.0,37.8032,37.8108,37.7803,37.8032,117587.0
2016-01-29 13:50:00,49.58,49.58,49.5,49.52,189711.0,37.8032,37.8032,37.7422,37.7574,189711.0
2016-01-29 13:55:00,49.52,49.56,49.51,49.53,115561.0,37.7574,37.7879,37.7498,37.765,115561.0
2016-01-29 14:00:00,49.54,49.59,49.52,49.58,233268.0,37.7727,37.8108,37.7574,37.8032,233268.0
2016-01-29 14:05:00,49.59,49.6,49.55,49.57,264805.0,37.8108,37.8184,37.7803,37.7955,264805.0
2016-01-29 14:10:00,49.56,49.6,49.54,49.59,155639.0,37.7879,37.8184,37.7727,37.8108,155639.0
2016-01-29 14:15:00,49.59,49.68,49.59,49.66,205203.0,37.8108,37.8794,37.8108,37.8642,205203.0
2016-01-29 14:20:00,49.66,49.73,49.65,49.7,235281.0,37.8642,37.9175,37.8565,37.8947,235281.0
2016-01-29 14:25:00,49.71,49.77,49.68,49.76,254233.0,37.9023,37.948,37.8794,37.9404,254233.0
2016-01-29 14:30:00,49.75,49.81,49.73,49.8,210586.0,37.9328,37.9785,37.9175,37.9709,210586.0
2016-01-29 14:35:00,49.8,49.81,49.76,49.8,171800.0,37.9709,37.9785,37.9404,37.9709,171800.0
2016-01-29 14:40:00,49.79,49.85,49.78,49.82,193579.0,37.9633,38.009,37.9556,37.9861,193579.0
2016-01-29 14:45:00,49.82,49.83,49.8,49.82,160356.0,37.9861,37.9938,37.9709,37.9861,160356.0
2016-01-29 14:50:00,49.83,49.85,49.76,49.77,128506.0,37.9938,38.009,37.9404,37.948,128506.0
2016-01-29 14:55:00,49.76,49.78,49.7,49.76,180226.0,37.9404,37.9556,37.8947,37.9404,180226.0
2016-01-29 15:00:00,49.77,49.79,49.72,49.77,229172.0,37.948,37.9633,37.9099,37.948,229172.0
2016-01-29 15:05:00,49.77,49.78,49.73,49.77,176292.0,37.948,37.9556,37.9175,37.948,176292.0
2016-01-29 15:10:00,49.77,49.81,49.74,49.81,167291.0,37.948,37.9785,37.9251,37.9785,167291.0
2016-01-29 15:15:00,49.81,49.82,49.76,49.82,191765.0,37.9785,37.9861,37.9404,37.9861,191765.0
2016-01-29 15:20:00,49.82,49.86,49.8,49.86,184774.0,37.9861,38.0166,37.9709,38.0166,184774.0
2016-01-29 15:25:00,49.85,49.97,49.83,49.96,275027.0,38.009,38.1005,37.9938,38.0929,275027.0
2016-01-29 15:30:00,49.97,49.97,49.92,49.94,341730.0,38.1005,38.1005,38.0624,38.0776,341730.0
2016-01-29 15:35:00,49.94,50.03,49.93,49.96,656575.0,38.0776,38.1463,38.07,38.0929,656575.0
2016-01-29 15:40:00,49.96,50.06,49.95,50.03,468466.0,38.0929,38.1691,38.0853,38.1463,468466.0
2016-01-29 15:45:00,50.03,50.12,50.0,50.11,827739.0,38.1463,38.2149,38.1234,38.2073,827739.0
2016-01-29 15:50:00,50.11,50.23,50.09,50.21,1086664.0,38.2073,38.2988,38.192,38.2835,1086664.0
2016-01-29 15:55:00,50.21,50.25,50.07,50.21,1793127.0,38.2835,38.314,38.1768,38.2835,1793127.0
2016-02-01 09:30:00,50.12,50.18,50.04,50.07,480704.0,38.2149,38.2606,38.1539,38.1768,480704.0
2016-02-01 09:35:00,50.07,50.1,49.99,50.08,312549.0,38.1768,38.1996,38.1158,38.1844,312549.0
2016-02-01 09:40:00,50.09,50.13,50.0,50.09,373958.0,38.192,38.2225,38.1234,38.192,373958.0
2016-02-01 09:45:00,50.09,50.11,49.92,49.92,327685.0,38.192,38.2073,38.0624,38.0624,327685.0
2016-02-01 09:50:00,49.92,49.94,49.84,49.84,281003.0,38.0624,38.0776,38.0014,38.0014,281003.0
2016-02-01 09:55:00,49.83,49.84,49.76,49.79,225970.0,37.9938,38.0014,37.9404,37.9633,225970.0
2016-02-01 10:00:00,49.79,49.8,49.63,49.65,236975.0,37.9633,37.9709,37.8413,37.8565,236975.0
2016-02-01 10:05:00,49.65,49.65,49.55,49.63,217520.0,37.8565,37.8565,37.7803,37.8413,217520.0
2016-02-01 10:10:00,49.64,49.76,49.59,49.76,251250.0,37.8489,37.9404,37.8108,37.9404,251250.0
2016-02-01 10:15:00,49.76,49.78,49.62,49.63,193387.0,37.9404,37.9556,37.8337,37.8413,193387.0
2016-02-01 10:20:00,49.63,49.73,49.6,49.62,137772.0,37.8413,37.9175,37.8184,37.8337,137772.0
2016-02-01 10:25:00,49.62,49.71,49.58,49.64,161517.0,37.8337,37.9023,37.8032,37.8489,161517.0
2016-02-01 10:30:00,49.63,49.68,49.61,49.63,136605.0,37.8413,37.8794,37.826,37.8413,136605.0
2016-02-01 10:35:00,49.62,49.73,49.62,49.67,166232.0,37.8337,37.9175,37.8337,37.8718,166232.0
2016-02-01 10:40:00,49.68,49.74,49.63,49.72,132113.0,37.8794,37.9251,37.8413,37.9099,132113.0
2016-02-01 10:45:00,49.72,49.76,49.63,49.65,260735.0,37.9099,37.9404,37.8413,37.8565,260735.0
2016-02-01 10:50:00,49.65,49.7,49.62,49.67,154154.0,37.8565,37.8947,37.8337,37.8718,154154.0
2016-02-01 10:55:00,49.66,49.72,49.64,49.66,274666.0,37.8642,37.9099,37.8489,37.8642,274666.0
2016-02-01 11:00:00,49.66,49.71,49.62,49.7,183331.0,37.8642,37.9023,37.8337,37.8947,183331.0
2016-02-01 11:05:00,49.7,49.77,49.67,49.68,150217.0,37.8947,37.948,37.8718,37.8794,150217.0
2016-02-01 11:10:00,49.68,49.81,49.64,49.8,225222.0,37.8794,37.9785,37.8489,37.9709,225222.0
2016-02-01 11:15:00,49.8,49.84,49.77,49.81,174172.0,37.9709,38.0014,37.948,37.9785,174172.0
2016-02-01 11:20:00,49.8,49.81,49.73,49.76,115035.0,37.9709,37.9785,37.9175,37.9404,115035.0
2016-02-01 11:25:00,49.76,49.85,49.76,49.84,168630.0,37.9404,38.009,37.9404,38.0014,168630.0
2016-02-01 11:30:00,49.83,49.85,49.79,49.83,101053.0,37.9938,38.009,37.9633,37.9938,101053.0
2016-02-01 11:35:00,49.84,49.89,49.8,49.81,180462.0,38.0014,38.0395,37.9709,37.9785,180462.0
2016-02-01 11:40:00,49.8,49.81,49.75,49.8,116192.0,37.9709,37.9785,37.9328,37.9709,116192.0
2016-02-01 11:45:00,49.8,49.85,49.79,49.81,280148.0,37.9709,38.009,37.9633,37.9785,280148.0
2016-02-01 11:50:00,49.8,49.87,49.79,49.83,462819.0,37.9709,38.0243,37.9633,37.9938,462819.0
2016-02-01 11:55:00,49.83,49.85,49.78,49.83,200508.0,37.9938,38.009,37.9556,37.9938,200508.0
2016-02-01 12:00:00,49.83,49.85,49.8,49.81,111229.0,37.9938,38.009,37.9709,37.9785,111229.0
2016-02-01 12:05:00,49.8,49.83,49.79,49.82,398399.0,37.9709,37.9938,37.9633,37.9861,398399.0
2016-02-01 12:10:00,49.82,49.91,49.8,49.88,206550.0,37.9861,38.0548,37.9709,38.0319,206550.0
2016-02-01 12:15:00,49.87,49.88,49.82,49.85,122780.0,38.0243,38.0319,37.9861,38.009,122780.0
2016-02-01 12:20:00,49.85,49.88,49.81,49.83,195046.0,38.009,38.0319,37.9785,37.9938,195046.0
2016-02-01 12:25:00,49.84,49.84,49.76,49.78,127068.0,38.0014,38.0014,37.9404,37.9556,127068.0
2016-02-01 12:30:00,49.79,49.84,49.78,49.8,90608.0,37.9633,38.0014,37.9556,37.9709,90608.0
2016-02-01 12:35:00,49.8,49.85,49.79,49.85,167424.0,37.9709,38.009,37.9633,38.009,167424.0
2016-02-01 12:40:00,49.85,49.87,49.83,49.86,99120.0,38.009,38.0243,37.9938,38.0166,99120.0
2016-02-01 12:45:00,49.85,49.9,49.81,49.87,119372.0,38.009,38.0471,37.9785,38.0243,119372.0
2016-02-01 12:50:00,49.88,49.88,49.8,49.82,153342.0,38.0319,38.0319,37.9709,37.9861,153342.0
2016-02-01 12:55:00,49.82,49.84,49.79,49.82,100812.0,37.9861,38.0014,37.9633,37.9861,100812.0
2016-02-01 13:00:00,49.82,49.89,49.79,49.87,157944.0,37.9861,38.0395,37.9633,38.0243,157944.0
2016-02-01 13:05:00,49.88,49.88,49.79,49.82,115581.0,38.0319,38.0319,37.9633,37.9861,115581.0
2016-02-01 13:10:00,49.82,49.87,49.8,49.86,184980.0,37.9861,38.0243,37.9709,38.0166,184980.0
2016-02-01 13:15:00,49.86,49.87,49.79,49.8,233439.0,38.0166,38.0243,37.9633,37.9709,233439.0
2016-02-01 13:20:00,49.8,49.86,49.8,49.85,136766.0,37.9709,38.0166,37.9709,38.009,136766.0
2016-02-01 13:25:00,49.85,49.93,49.84,49.9,107189.0,38.009,38.07,38.0014,38.0471,107189.0
2016-02-01 13:30:00,49.9,49.92,49.88,49.89,73246.0,38.0471,38.0624,38.0319,38.0395,73246.0
2016-02-01 13:35:00,49.9,49.91,49.86,49.89,81122.0,38.0471,38.0548,38.0166,38.0395,81122.0
2016-02-01 13:40:00,49.88,49.9,49.8,49.8,126274.0,38.0319,38.0471,37.9709,37.9709,126274.0
2016-02-01 13:45:00,49.81,49.89,49.8,49.88,114098.0,37.9785,38.0395,37.9709,38.0319,114098.0
2016-02-01 13:50:00,49.88,49.89,49.79,49.82,159263.0,38.0319,38.0395,37.9633,37.9861,159263.0
2016-02-01 13:55:00,49.82,49.87,49.81,49.86,135245.0,37.9861,38.0243,37.9785,38.0166,135245.0
2016-02-01 14:00:00,49.86,49.93,49.86,49.89,101387.0,38.0166,38.07,38.0166,38.0395,101387.0
2016-02-01 14:05:00,49.89,49.91,49.84,49.84,178708.0,38.0395,38.0548,38.0014,38.0014,178708.0
2016-02-01 14:10:00,49.84,49.85,49.81,49.83,178466.0,38.0014,38.009,37.9785,37.9938,178466.0
2016-02-01 14:15:00,49.82,49.85,49.8,49.84,131339.0,37.9861,38.009,37.9709,38.0014,131339.0
2016-02-01 14:20:00,49.84,49.86,49.82,49.85,114711.0,38.0014,38.0166,37.9861,38.009,114711.0
2016-02-01 14:25:00,49.85,49.9,49.83,49.89,102100.0,38.009,38.0471,37.9938,38.0395,102100.0
2016-02-01 14:30:00,49.9,49.95,49.89,49.92,105175.0,38.0471,38.0853,38.0395,38.0624,105175.0
2016-02-01 14:35:00,49.93,49.97,49.91,49.97,131220.0,38.07,38.1005,38.0548,38.1005,131220.0
2016-02-01 14:40:00,49.98,50.02,49.94,49.98,196519.0,38.1081,38.1386,38.0776,38.1081,196519.0
2016-02-01 14:45:00,49.97,49.98,49.88,49.91,128313.0,38.1005,38.1081,38.0319,38.0548,128313.0
2016-02-01 14:50:00,49.9,49.93,49.87,49.89,99123.0,38.0471,38.07,38.0243,38.0395,99123.0
2016-02-01 14:55:00,49.89,49.98,49.87,49.97,106735.0,38.0395,38.1081,38.0243,38.1005,106735.0
2016-02-01 15:00:00,49.96,49.99,49.91,49.91,199481.0,38.0929,38.1158,38.0548,38.0548,199481.0
2016-02-01 15:05:00,49.91,49.98,49.9,49.95,145983.0,38.0548,38.1081,38.0471,38.0853,145983.0
2016-02-01 15:10:00,49.95,49.98,49.9,49.98,167110.0,38.0853,38.1081,38.0471,38.1081,167110.0
2016-02-01 15:15:00,49.97,50.1,49.94,50.08,343481.0,38.1005,38.1996,38.0776,38.1844,343481.0
2016-02-01 15:20:00,50.07,50.14,50.05,50.13,251825.0,38.1768,38.2301,38.1615,38.2225,251825.0
2016-02-01 15:25:00,50.14,50.18,50.1,50.15,161992.0,38.2301,38.2606,38.1996,38.2378,161992.0
2016-02-01 15:30:00,50.16,50.16,50.09,50.11,174556.0,38.2454,38.2454,38.192,38.2073,174556.0
2016-02-01 15:35:00,50.12,50.17,50.03,50.03,250642.0,38.2149,38.253,38.1463,38.1463,250642.0
2016-02-01 15:40:00,50.04,50.11,50.03,50.09,146269.0,38.1539,38.2073,38.1463,38.192,146269.0
2016-02-01 15:45:00,50.1,50.11,49.99,49.99,286968.0,38.1996,38.2073,38.1158,38.1158,286968.0
2016-02-01 15:50:00,50.0,50.04,49.93,49.93,322073.0,38.1234,38.1539,38.07,38.07,322073.0
2016-02-01 15:55:00,49.94,50.01,49.92,49.93,783484.0,38.0776,38.131,38.0624,38.07,783484.0
2016-02-02 09:30:00,49.26,49.31,49.06,49.27,788861.0,37.5592,37.5973,37.4067,37.5668,788861.0
2016-02-02 09:35:00,49.27,49.3,49.0,49.02,421882.0,37.5668,37.5897,37.3609,37.3762,421882.0
2016-02-02 09:40:00,49.02,49.15,48.98,49.14,313700.0,37.3762,37.4753,37.3457,37.4677,313700.0
2016-02-02 09:45:00,49.14,49.18,49.09,49.1,210687.0,37.4677,37.4982,37.4295,37.4372,210687.0
2016-02-02 09:50:00,49.1,49.13,49.08,49.11,275360.0,37.4372,37.46,37.4219,37.4448,275360.0
2016-02-02 09:55:00,49.1,49.2,49.07,49.16,262589.0,37.4372,37.5134,37.4143,37.4829,262589.0
2016-02-02 10:00:00,49.16,49.21,49.13,49.16,183980.0,37.4829,37.521,37.46,37.4829,183980.0
2016-02-02 10:05:00,49.16,49.23,49.14,49.21,305047.0,37.4829,37.5363,37.4677,37.521,305047.0
2016-02-02 10:10:00,49.2,49.22,49.09,49.11,314335.0,37.5134,37.5287,37.4295,37.4448,314335.0
2016-02-02 10:15:00,49.11,49.13,49.04,49.04,332764.0,37.4448,37.46,37.3914,37.3914,332764.0
2016-02-02 10:20:00,49.05,49.08,49.01,49.06,312410.0,37.399,37.4219,37.3685,37.4067,312410.0
2016-02-02 10:25:00,49.05,49.16,49.03,49.1,394059.0,37.399,37.4829,37.3838,37.4372,394059.0
2016-02-02 10:30:00,49.1,49.17,49.08,49.12,481890.0,37.4372,37.4905,37.4219,37.4524,481890.0
2016-02-02 10:35:00,49.12,49.23,49.1,49.23,357228.0,37.4524,37.5363,37.4372,37.5363,357228.0
2016-02-02 10:40:00,49.22,49.22,49.1,49.12,267670.0,37.5287,37.5287,37.4372,37.4524,267670.0
2016-02-02 10:45:00,49.12,49.14,49.06,49.11,199790.0,37.4524,37.4677,37.4067,37.4448,199790.0
2016-02-02 10:50:00,49.12,49.15,49.1,49.13,415499.0,37.4524,37.4753,37.4372,37.46,415499.0
2016-02-02 10:55:00,49.14,49.19,49.12,49.14,375024.0,37.4677,37.5058,37.4524,37.4677,375024.0
2016-02-02 11:00:00,49.14,49.17,49.08,49.12,283482.0,37.4677,37.4905,37.4219,37.4524,283482.0
2016-02-02 11:05:00,49.12,49.17,49.1,49.14,270938.0,37.4524,37.4905,37.4372,37.4677,270938.0
2016-02-02 11:10:00,49.14,49.23,49.12,49.23,236757.0,37.4677,37.5363,37.4524,37.5363,236757.0
2016-02-02 11:15:00,49.24,49.24,49.15,49.16,191947.0,37.5439,37.5439,37.4753,37.4829,191947.0
2016-02-02 11:20:00,49.16,49.22,49.15,49.22,213637.0,37.4829,37.5287,37.4753,37.5287,213637.0
2016-02-02 11:25:00,49.22,49.28,49.21,49.26,453026.0,37.5287,37.5744,37.521,37.5592,453026.0
2016-02-02 11:30:00,49.26,49.33,49.25,49.29,211173.0,37.5592,37.6125,37.5515,37.582,211173.0
2016-02-02 11:35:00,49.29,49.31,49.23,49.26,211206.0,37.582,37.5973,37.5363,37.5592,211206.0
2016-02-02 11:40:00,49.26,49.29,49.24,49.26,254522.0,37.5592,37.582,37.5439,37.5592,254522.0
2016-02-02 11:45:00,49.26,49.29,49.22,49.23,204095.0,37.5592,37.582,37.5287,37.5363,204095.0
2016-02-02 11:50:00,49.22,49.28,49.2,49.28,171520.0,37.5287,37.5744,37.5134,37.5744,171520.0
2016-02-02 11:55:00,49.27,49.28,49.23,49.26,128116.0,37.5668,37.5744,37.5363,37.5592,128116.0
2016-02-02 12:00:00,49.26,49.32,49.18,49.19,445050.0,37.5592,37.6049,37.4982,37.5058,445050.0
2016-02-02 12:05:00,49.19,49.27,49.18,49.24,449444.0,37.5058,37.5668,37.4982,37.5439,449444.0
2016-02-02 12:10:00,49.24,49.25,49.12,49.18,354304.0,37.5439,37.5515,37.4524,37.4982,354304.0
2016-02-02 12:15:00,49.18,49.21,49.15,49.19,232855.0,37.4982,37.521,37.4753,37.5058,232855.0
2016-02-02 12:20:00,49.19,49.25,49.18,49.24,259081.0,37.5058,37.5515,37.4982,37.5439,259081.0
2016-02-02 12:25:00,49.24,49.24,49.17,49.21,116667.0,37.5439,37.5439,37.4905,37.521,116667.0
2016-02-02 12:30:00,49.22,49.23,49.16,49.21,316135.0,37.5287,37.5363,37.4829,37.521,316135.0
2016-02-02 12:35:00,49.2,49.21,49.16,49.2,207346.0,37.5134,37.521,37.4829,37.5134,207346.0
2016-02-02 12:40:00,49.2,49.24,49.16,49.22,214195.0,37.5134,37.5439,37.4829,37.5287,214195.0
2016-02-02 12:45:00,49.22,49.26,49.16,49.18,141171.0,37.5287,37.5592,37.4829,37.4982,141171.0
2016-02-02 12:50:00,49.17,49.18,49.12,49.13,164727.0,37.4905,37.4982,37.4524,37.46,164727.0
2016-02-02 12:55:00,49.13,49.14,49.08,49.11,205621.0,37.46,37.4677,37.4219,37.4448,205621.0
2016-02-02 13:00:00,49.11,49.13,49.05,49.1,131101.0,37.4448,37.46,37.399,37.4372,131101.0
2016-02-02 13:05:00,49.1,49.13,49.01,49.02,166285.0,37.4372,37.46,37.3685,37.3762,166285.0
2016-02-02 13:10:00,49.03,49.11,49.02,49.08,208952.0,37.3838,37.4448,37.3762,37.4219,208952.0
2016-02-02 13:15:00,49.08,49.12,49.03,49.11,113927.0,37.4219,37.4524,37.3838,37.4448,113927.0
2016-02-02 13:20:00,49.1,49.12,49.04,49.09,137784.0,37.4372,37.4524,37.3914,37.4295,137784.0
2016-02-02 13:25:00,49.1,49.16,49.08,49.15,110367.0,37.4372,37.4829,37.4219,37.4753,110367.0
2016-02-02 13:30:00,49.14,49.17,49.07,49.14,101111.0,37.4677,37.4905,37.4143,37.4677,101111.0
2016-02-02 13:35:00,49.15,49.15,49.04,49.05,126512.0,37.4753,37.4753,37.3914,37.399,126512.0
2016-02-02 13:40:00,49.05,49.09,49.03,49.07,132593.0,37.399,37.4295,37.3838,37.4143,132593.0
2016-02-02 13:45:00,49.06,49.08,49.02,49.04,152563.0,37.4067,37.4219,37.3762,37.3914,152563.0
2016-02-02 13:50:00,49.05,49.06,49.0,49.03,248256.0,37.399,37.4067,37.3609,37.3838,248256.0
2016-02-02 13:55:00,49.03,49.04,49.0,49.01,249854.0,37.3838,37.3914,37.3609,37.3685,249854.0
2016-02-02 14:00:00,49.01,49.05,49.0,49.01,242481.0,37.3685,37.399,37.3609,37.3685,242481.0
2016-02-02 14:05:00,49.01,49.03,48.99,49.0,199095.0,37.3685,37.3838,37.3533,37.3609,199095.0
2016-02-02 14:10:00,49.0,49.02,48.96,49.01,270568.0,37.3609,37.3762,37.3304,37.3685,270568.0
2016-02-02 14:15:00,49.0,49.06,48.99,49.03,191561.0,37.3609,37.4067,37.3533,37.3838,191561.0
2016-02-02 14:20:00,49.02,49.03,48.95,48.96,237821.0,37.3762,37.3838,37.3228,37.3304,237821.0
2016-02-02 14:25:00,48.96,49.01,48.93,48.96,192355.0,37.3304,37.3685,37.3076,37.3304,192355.0
2016-02-02 14:30:00,48.97,49.03,48.96,49.03,260290.0,37.338,37.3838,37.3304,37.3838,260290.0
2016-02-02 14:35:00,49.02,49.07,48.97,49.04,276529.0,37.3762,37.4143,37.338,37.3914,276529.0
2016-02-02 14:40:00,49.05,49.11,49.03,49.09,211217.0,37.399,37.4448,37.3838,37.4295,211217.0
2016-02-02 14:45:00,49.09,49.1,49.02,49.09,166726.0,37.4295,37.4372,37.3762,37.4295,166726.0
2016-02-02 14:50:00,49.09,49.13,49.01,49.02,230698.0,37.4295,37.46,37.3685,37.3762,230698.0
2016-02-02 14:55:00,49.03,49.06,48.98,48.98,151953.0,37.3838,37.4067,37.3457,37.3457,151953.0
2016-02-02 15:00:00,48.98,48.99,48.92,48.93,296526.0,37.3457,37.3533,37.2999,37.3076,296526.0
2016-02-02 15:05:00,48.92,48.94,48.83,48.84,447745.0,37.2999,37.3152,37.2313,37.2389,447745.0
2016-02-02 15:10:00,48.84,48.88,48.78,48.81,361983.0,37.2389,37.2694,37.1932,37.2161,361983.0
2016-02-02 15:15:00,48.81,48.93,48.79,48.91,427045.0,37.2161,37.3076,37.2008,37.2923,427045.0
2016-02-02 15:20:00,48.91,48.92,48.81,48.89,304912.0,37.2923,37.2999,37.2161,37.2771,304912.0
2016-02-02 15:25:00,48.89,48.98,48.84,48.92,272612.0,37.2771,37.3457,37.2389,37.2999,272612.0
2016-02-02 15:30:00,48.91,48.99,48.9,48.97,472384.0,37.2923,37.3533,37.2847,37.338,472384.0
2016-02-02 15:35:00,48.96,48.99,48.89,48.95,523866.0,37.3304,37.3533,37.2771,37.3228,523866.0
2016-02-02 15:40:00,48.95,49.04,48.94,48.99,526837.0,37.3228,37.3914,37.3152,37.3533,526837.0
2016-02-02 15:45:00,49.0,49.02,48.9,48.96,405653.0,37.3609,37.3762,37.2847,37.3304,405653.0
2016-02-02 15:50:00,48.96,48.99,48.88,48.9,501504.0,37.3304,37.3533,37.2694,37.2847,501504.0
2016-02-02 15:55:00,48.89,48.92,48.82,48.83,1032570.0,37.2771,37.2999,37.2237,37.2313,1032570.0
2016-02-03 09:30:00,48.45,48.51,47.79,47.86,1240622.0,37.2326,37.2787,36.7254,36.7792,1240622.0
2016-02-03 09:35:00,47.87,47.87,47.46,47.56,1330528.0,36.7869,36.7869,36.4718,36.5487,1330528.0
2016-02-03 09:40:00,47.57,47.57,47.34,47.38,806085.0,36.5563,36.5563,36.3796,36.4103,806085.0
2016-02-03 09:45:00,47.38,47.42,47.1,47.41,1038101.0,36.4103,36.4411,36.1952,36.4334,1038101.0
2016-02-03 09:50:00,47.4,47.82,47.31,47.51,1629608.0,36.4257,36.7485,36.3565,36.5102,1629608.0
2016-02-03 09:55:00,47.5,47.55,47.37,47.38,501903.0,36.5025,36.541,36.4026,36.4103,501903.0
2016-02-03 10:00:00,47.37,47.37,47.11,47.19,634188.0,36.4026,36.4026,36.2028,36.2643,634188.0
2016-02-03 10:05:00,47.19,47.26,47.02,47.02,872694.0,36.2643,36.3181,36.1337,36.1337,872694.0
2016-02-03 10:10:00,47.02,47.09,46.85,46.92,713586.0,36.1337,36.1875,36.003,36.0568,713586.0
2016-02-03 10:15:00,46.93,47.13,46.91,47.1,498042.0,36.0645,36.2182,36.0491,36.1952,498042.0
2016-02-03 10:20:00,47.09,47.11,46.92,47.11,427549.0,36.1875,36.2028,36.0568,36.2028,427549.0
2016-02-03 10:25:00,47.1,47.1,46.81,46.84,456238.0,36.1952,36.1952,35.9723,35.9954,456238.0
2016-02-03 10:30:00,46.83,46.85,46.64,46.76,443281.0,35.9877,36.003,35.8417,35.9339,443281.0
2016-02-03 10:35:00,46.75,46.85,46.64,46.84,553251.0,35.9262,36.003,35.8417,35.9954,553251.0
2016-02-03 10:40:00,46.84,46.95,46.76,46.89,522921.0,35.9954,36.0799,35.9339,36.0338,522921.0
2016-02-03 10:45:00,46.9,47.09,46.84,46.99,683074.0,36.0415,36.1875,35.9954,36.1106,683074.0
2016-02-03 10:50:00,47.0,47.14,46.96,47.12,478845.0,36.1183,36.2259,36.0876,36.2105,478845.0
2016-02-03 10:55:00,47.12,47.25,47.06,47.23,405229.0,36.2105,36.3104,36.1644,36.2951,405229.0
2016-02-03 11:00:00,47.23,47.26,46.99,46.99,740554.0,36.2951,36.3181,36.1106,36.1106,740554.0
2016-02-03 11:05:00,46.99,47.07,46.88,47.0,545332.0,36.1106,36.1721,36.0261,36.1183,545332.0
2016-02-03 11:10:00,46.99,47.04,46.85,47.04,448283.0,36.1106,36.149,36.003,36.149,448283.0
2016-02-03 11:15:00,47.04,47.13,46.98,47.09,662626.0,36.149,36.2182,36.1029,36.1875,662626.0
2016-02-03 11:20:00,47.09,47.23,47.06,47.19,404479.0,36.1875,36.2951,36.1644,36.2643,404479.0
2016-02-03 11:25:00,47.2,47.35,47.17,47.3,390802.0,36.272,36.3873,36.249,36.3489,390802.0
2016-02-03 11:30:00,47.29,47.3,47.06,47.08,412402.0,36.3412,36.3489,36.1644,36.1798,412402.0
2016-02-03 11:35:00,47.07,47.18,47.02,47.16,509044.0,36.1721,36.2566,36.1337,36.2413,509044.0
2016-02-03 11:40:00,47.15,47.25,47.14,47.23,691571.0,36.2336,36.3104,36.2259,36.2951,691571.0
2016-02-03 11:45:00,47.24,47.3,47.13,47.13,552096.0,36.3027,36.3489,36.2182,36.2182,552096.0
2016-02-03 11:50:00,47.13,47.18,46.93,46.99,438657.0,36.2182,36.2566,36.0645,36.1106,438657.0
2016-02-03 11:55:00,46.99,47.04,46.97,47.0,387486.0,36.1106,36.149,36.0953,36.1183,387486.0
2016-02-03 12:00:00,47.01,47.05,46.94,46.98,611212.0,36.126,36.1567,36.0722,36.1029,611212.0
2016-02-03 12:05:00,46.98,47.03,46.9,46.96,433170.0,36.1029,36.1414,36.0415,36.0876,433170.0
2016-02-03 12:10:00,46.95,46.97,46.85,46.89,463412.0,36.0799,36.0953,36.003,36.0338,463412.0
2016-02-03 12:15:00,46.89,47.0,46.85,46.89,489103.0,36.0338,36.1183,36.003,36.0338,489103.0
2016-02-03 12:20:00,46.86,46.92,46.79,46.81,786487.0,36.0107,36.0568,35.9569,35.9723,786487.0
2016-02-03 12:25:00,46.81,46.93,46.78,46.93,512539.0,35.9723,36.0645,35.9492,36.0645,512539.0
2016-02-03 12:30:00,46.93,46.99,46.78,46.81,428056.0,36.0645,36.1106,35.9492,35.9723,428056.0
2016-02-03 12:35:00,46.81,46.94,46.8,46.87,287611.0,35.9723,36.0722,35.9646,36.0184,287611.0
2016-02-03 12:40:00,46.87,46.91,46.8,46.81,329407.0,36.0184,36.0491,35.9646,35.9723,329407.0
2016-02-03 12:45:00,46.82,46.89,46.81,46.89,204906.0,35.98,36.0338,35.9723,36.0338,204906.0
2016-02-03 12:50:00,46.89,46.91,46.78,46.86,210577.0,36.0338,36.0491,35.9492,36.0107,210577.0
2016-02-03 12:55:00,46.87,47.04,46.87,47.04,265970.0,36.0184,36.149,36.0184,36.149,265970.0
2016-02-03 13:00:00,47.03,47.07,46.94,46.97,302329.0,36.1414,36.1721,36.0722,36.0953,302329.0
2016-02-03 13:05:00,46.97,47.03,46.9,46.9,298946.0,36.0953,36.1414,36.0415,36.0415,298946.0
2016-02-03 13:10:00,46.89,46.95,46.86,46.88,290316.0,36.0338,36.0799,36.0107,36.0261,290316.0
2016-02-03 13:15:00,46.88,46.94,46.83,46.87,293683.0,36.0261,36.0722,35.9877,36.0184,293683.0
2016-02-03 13:20:00,46.87,46.91,46.8,46.89,182203.0,36.0184,36.0491,35.9646,36.0338,182203.0
2016-02-03 13:25:00,46.89,46.93,46.86,46.9,397568.0,36.0338,36.0645,36.0107,36.0415,397568.0
2016-02-03 13:30:00,46.9,46.92,46.8,46.81,455561.0,36.0415,36.0568,35.9646,35.9723,455561.0
2016-02-03 13:35:00,46.8,46.81,46.56,46.57,794095.0,35.9646,35.9723,35.7802,35.7879,794095.0
2016-02-03 13:40:00,46.57,46.75,46.51,46.73,437731.0,35.7879,35.9262,35.7418,35.9108,437731.0
2016-02-03 13:45:00,46.74,46.76,46.69,46.74,288716.0,35.9185,35.9339,35.8801,35.9185,288716.0
2016-02-03 13:50:00,46.75,46.76,46.68,46.71,341630.0,35.9262,35.9339,35.8724,35.8955,341630.0
2016-02-03 13:55:00,46.71,46.78,46.67,46.7,329890.0,35.8955,35.9492,35.8647,35.8878,329890.0
2016-02-03 14:00:00,46.7,46.84,46.7,46.8,324595.0,35.8878,35.9954,35.8878,35.9646,324595.0
2016-02-03 14:05:00,46.79,46.93,46.78,46.85,215616.0,35.9569,36.0645,35.9492,36.003,215616.0
2016-02-03 14:10:00,46.85,46.99,46.83,46.97,315048.0,36.003,36.1106,35.9877,36.0953,315048.0
2016-02-03 14:15:00,46.96,47.02,46.93,46.96,268556.0,36.0876,36.1337,36.0645,36.0876,268556.0
2016-02-03 14:20:00,46.96,47.39,46.96,47.39,823123.0,36.0876,36.418,36.0876,36.418,823123.0
2016-02-03 14:25:00,47.39,47.54,47.31,47.43,1310040.0,36.418,36.5333,36.3565,36.4488,1310040.0
2016-02-03 14:30:00,47.43,47.49,47.37,47.39,593652.0,36.4488,36.4949,36.4026,36.418,593652.0
2016-02-03 14:35:00,47.39,47.49,47.35,47.49,494128.0,36.418,36.4949,36.3873,36.4949,494128.0
2016-02-03 14:40:00,47.49,47.58,47.39,47.54,554094.0,36.4949,36.564,36.418,36.5333,554094.0
2016-02-03 14:45:00,47.54,47.7,47.53,47.65,635444.0,36.5333,36.6562,36.5256,36.6178,635444.0
2016-02-03 14:50:00,47.65,47.66,47.47,47.48,391094.0,36.6178,36.6255,36.4795,36.4872,391094.0
2016-02-03 14:55:00,47.49,47.71,47.48,47.71,579112.0,36.4949,36.6639,36.4872,36.6639,579112.0
2016-02-03 15:00:00,47.7,47.79,47.66,47.69,853896.0,36.6562,36.7254,36.6255,36.6486,853896.0
2016-02-03 15:05:00,47.7,47.74,47.62,47.69,569744.0,36.6562,36.687,36.5948,36.6486,569744.0
2016-02-03 15:10:00,47.69,47.82,47.66,47.68,602782.0,36.6486,36.7485,36.6255,36.6409,602782.0
2016-02-03 15:15:00,47.68,47.7,47.55,47.68,320062.0,36.6409,36.6562,36.541,36.6409,320062.0
2016-02-03 15:20:00,47.67,47.68,47.55,47.56,468256.0,36.6332,36.6409,36.541,36.5487,468256.0
2016-02-03 15:25:00,47.56,47.58,47.36,47.41,666480.0,36.5487,36.564,36.395,36.4334,666480.0
2016-02-03 15:30:00,47.42,47.49,47.37,47.41,440089.0,36.4411,36.4949,36.4026,36.4334,440089.0
2016-02-03 15:35:00,47.41,47.43,47.26,47.32,503875.0,36.4334,36.4488,36.3181,36.3642,503875.0
2016-02-03 15:40:00,47.32,47.56,47.28,47.56,594683.0,36.3642,36.5487,36.3335,36.5487,594683.0
2016-02-03 15:45:00,47.55,47.57,47.46,47.52,626516.0,36.541,36.5563,36.4718,36.5179,626516.0
2016-02-03 15:50:00,47.52,47.62,47.51,47.6,616413.0,36.5179,36.5948,36.5102,36.5794,616413.0
2016-02-03 15:55:00,47.59,47.63,47.51,47.62,1361532.0,36.5717,36.6024,36.5102,36.5948,1361532.0
2016-02-04 09:30:00,47.4,48.02,47.37,47.84,929889.0,36.4257,36.9022,36.4026,36.7638,929889.0
2016-02-04 09:35:00,47.84,47.95,47.73,47.86,734231.0,36.7638,36.8484,36.6793,36.7792,734231.0
2016-02-04 09:40:00,47.86,47.95,47.71,47.71,693821.0,36.7792,36.8484,36.6639,36.6639,693821.0
2016-02-04 09:45:00,47.71,48.03,47.69,48.03,608614.0,36.6639,36.9098,36.6486,36.9098,608614.0
2016-02-04 09:50:00,48.04,48.12,47.98,48.04,664086.0,36.9175,36.979,36.8714,36.9175,664086.0
2016-02-04 09:55:00,48.03,48.05,47.94,47.96,575979.0,36.9098,36.9252,36.8407,36.856,575979.0
2016-02-04 10:00:00,47.95,47.99,47.82,47.91,689538.0,36.8484,36.8791,36.7485,36.8176,689538.0
2016-02-04 10:05:00,47.92,48.26,47.9,48.26,900811.0,36.8253,37.0866,36.8099,37.0866,900811.0
2016-02-04 10:10:00,48.26,48.33,48.16,48.32,548821.0,37.0866,37.1404,37.0097,37.1327,548821.0
2016-02-04 10:15:00,48.32,48.46,48.29,48.41,534027.0,37.1327,37.2403,37.1096,37.2019,534027.0
2016-02-04 10:20:00,48.41,48.47,48.29,48.36,419804.0,37.2019,37.248,37.1096,37.1634,419804.0
2016-02-04 10:25:00,48.36,48.44,48.29,48.31,373603.0,37.1634,37.2249,37.1096,37.125,373603.0
2016-02-04 10:30:00,48.31,48.43,48.26,48.43,396937.0,37.125,37.2172,37.0866,37.2172,396937.0
2016-02-04 10:35:00,48.43,48.46,48.34,48.39,457714.0,37.2172,37.2403,37.1481,37.1865,457714.0
2016-02-04 10:40:00,48.39,48.45,48.33,48.45,269768.0,37.1865,37.2326,37.1404,37.2326,269768.0
2016-02-04 10:45:00,48.45,48.46,48.38,48.38,447142.0,37.2326,37.2403,37.1788,37.1788,447142.0
2016-02-04 10:50:00,48.38,48.43,48.35,48.43,483532.0,37.1788,37.2172,37.1558,37.2172,483532.0
2016-02-04 10:55:00,48.43,48.6,48.41,48.58,499872.0,37.2172,37.3479,37.2019,37.3325,499872.0
2016-02-04 11:00:00,48.58,48.61,48.36,48.39,370294.0,37.3325,37.3556,37.1634,37.1865,370294.0
2016-02-04 11:05:00,48.38,48.39,48.29,48.32,288763.0,37.1788,37.1865,37.1096,37.1327,288763.0
2016-02-04 11:10:00,48.33,48.34,48.22,48.23,271397.0,37.1404,37.1481,37.0558,37.0635,271397.0
2016-02-04 11:15:00,48.23,48.27,48.15,48.15,275834.0,37.0635,37.0943,37.0021,37.0021,275834.0
2016-02-04 11:20:00,48.15,48.29,48.15,48.28,208773.0,37.0021,37.1096,37.0021,37.102,208773.0
2016-02-04 11:25:00,48.28,48.34,48.22,48.23,294323.0,37.102,37.1481,37.0558,37.0635,294323.0
2016-02-04 11:30:00,48.23,48.24,48.12,48.18,195833.0,37.0635,37.0712,36.979,37.0251,195833.0
2016-02-04 11:35:00,48.18,48.27,48.17,48.25,244015.0,37.0251,37.0943,37.0174,37.0789,244015.0
2016-02-04 11:40:00,48.25,48.28,48.13,48.15,173644.0,37.0789,37.102,36.9867,37.0021,173644.0
2016-02-04 11:45:00,48.15,48.17,48.0,48.14,296856.0,37.0021,37.0174,36.8868,36.9944,296856.0
2016-02-04 11:50:00,48.14,48.29,48.13,48.27,205734.0,36.9944,37.1096,36.9867,37.0943,205734.0
2016-02-04 11:55:00,48.27,48.31,48.19,48.23,220463.0,37.0943,37.125,37.0328,37.0635,220463.0
2016-02-04 12:00:00,48.23,48.41,48.19,48.4,375475.0,37.0635,37.2019,37.0328,37.1942,375475.0
2016-02-04 12:05:00,48.4,48.59,48.38,48.56,308741.0,37.1942,37.3402,37.1788,37.3171,308741.0
2016-02-04 12:10:00,48.55,48.61,48.46,48.49,242458.0,37.3094,37.3556,37.2403,37.2633,242458.0
2016-02-04 12:15:00,48.48,48.54,48.42,48.51,181321.0,37.2557,37.3018,37.2095,37.2787,181321.0
2016-02-04 12:20:00,48.51,48.55,48.45,48.45,182301.0,37.2787,37.3094,37.2326,37.2326,182301.0
2016-02-04 12:25:00,48.44,48.46,48.25,48.31,339738.0,37.2249,37.2403,37.0789,37.125,339738.0
2016-02-04 12:30:00,48.31,48.35,48.27,48.33,225085.0,37.125,37.1558,37.0943,37.1404,225085.0
2016-02-04 12:35:00,48.32,48.41,48.31,48.37,260805.0,37.1327,37.2019,37.125,37.1711,260805.0
2016-02-04 12:40:00,48.36,48.43,48.28,48.31,338852.0,37.1634,37.2172,37.102,37.125,338852.0
2016-02-04 12:45:00,48.31,48.33,48.24,48.31,145881.0,37.125,37.1404,37.0712,37.125,145881.0
2016-02-04 12:50:00,48.33,48.35,48.18,48.2,279168.0,37.1404,37.1558,37.0251,37.0405,279168.0
2016-02-04 12:55:00,48.19,48.23,48.15,48.16,225703.0,37.0328,37.0635,37.0021,37.0097,225703.0
2016-02-04 13:00:00,48.16,48.25,48.15,48.2,236637.0,37.0097,37.0789,37.0021,37.0405,236637.0
2016-02-04 13:05:00,48.21,48.29,48.2,48.25,313691.0,37.0482,37.1096,37.0405,37.0789,313691.0
2016-02-04 13:10:00,48.24,48.4,48.22,48.29,231195.0,37.0712,37.1942,37.0558,37.1096,231195.0
2016-02-04 13:15:00,48.3,48.32,48.24,48.25,143568.0,37.1173,37.1327,37.0712,37.0789,143568.0
2016-02-04 13:20:00,48.25,48.28,48.2,48.2,167489.0,37.0789,37.102,37.0405,37.0405,167489.0
2016-02-04 13:25:00,48.21,48.22,48.19,48.21,209980.0,37.0482,37.0558,37.0328,37.0482,209980.0
2016-02-04 13:30:00,48.2,48.26,48.19,48.23,147552.0,37.0405,37.0866,37.0328,37.0635,147552.0
2016-02-04 13:35:00,48.24,48.31,48.22,48.26,154801.0,37.0712,37.125,37.0558,37.0866,154801.0
2016-02-04 13:40:00,48.26,48.27,48.16,48.22,189233.0,37.0866,37.0943,37.0097,37.0558,189233.0
2016-02-04 13:45:00,48.22,48.22,48.08,48.09,185493.0,37.0558,37.0558,36.9483,36.9559,185493.0
2016-02-04 13:50:00,48.09,48.13,48.06,48.11,142704.0,36.9559,36.9867,36.9329,36.9713,142704.0
2016-02-04 13:55:00,48.11,48.19,48.08,48.17,190116.0,36.9713,37.0328,36.9483,37.0174,190116.0
2016-02-04 14:00:00,48.17,48.21,48.12,48.14,351921.0,37.0174,37.0482,36.979,36.9944,351921.0
2016-02-04 14:05:00,48.13,48.19,48.09,48.13,183067.0,36.9867,37.0328,36.9559,36.9867,183067.0
2016-02-04 14:10:00,48.13,48.22,48.11,48.21,149673.0,36.9867,37.0558,36.9713,37.0482,149673.0
2016-02-04 14:15:00,48.21,48.28,48.19,48.23,229671.0,37.0482,37.102,37.0328,37.0635,229671.0
2016-02-04 14:20:00,48.23,48.26,48.18,48.2,180403.0,37.0635,37.0866,37.0251,37.0405,180403.0
2016-02-04 14:25:00,48.21,48.25,48.11,48.11,240885.0,37.0482,37.0789,36.9713,36.9713,240885.0
2016-02-04 14:30:00,48.1,48.15,48.09,48.13,208377.0,36.9636,37.0021,36.9559,36.9867,208377.0
2016-02-04 14:35:00,48.13,48.22,48.09,48.11,192796.0,36.9867,37.0558,36.9559,36.9713,192796.0
2016-02-04 14:40:00,48.11,48.19,48.1,48.15,269920.0,36.9713,37.0328,36.9636,37.0021,269920.0
2016-02-04 14:45:00,48.15,48.2,48.13,48.2,186009.0,37.0021,37.0405,36.9867,37.0405,186009.0
2016-02-04 14:50:00,48.19,48.22,48.11,48.11,199840.0,37.0328,37.0558,36.9713,36.9713,199840.0
2016-02-04 14:55:00,48.12,48.25,48.11,48.22,452175.0,36.979,37.0789,36.9713,37.0558,452175.0
2016-02-04 15:00:00,48.22,48.24,48.15,48.16,252711.0,37.0558,37.0712,37.0021,37.0097,252711.0
2016-02-04 15:05:00,48.16,48.17,48.06,48.16,345754.0,37.0097,37.0174,36.9329,37.0097,345754.0
2016-02-04 15:10:00,48.15,48.26,48.12,48.26,291590.0,37.0021,37.0866,36.979,37.0866,291590.0
2016-02-04 15:15:00,48.25,48.29,48.13,48.14,333233.0,37.0789,37.1096,36.9867,36.9944,333233.0
2016-02-04 15:20:00,48.15,48.23,48.13,48.2,305736.0,37.0021,37.0635,36.9867,37.0405,305736.0
2016-02-04 15:25:00,48.21,48.23,48.13,48.14,275703.0,37.0482,37.0635,36.9867,36.9944,275703.0
2016-02-04 15:30:00,48.14,48.23,48.13,48.17,329474.0,36.9944,37.0635,36.9867,37.0174,329474.0
2016-02-04 15:35:00,48.17,48.3,48.15,48.3,304144.0,37.0174,37.1173,37.0021,37.1173,304144.0
2016-02-04 15:40:00,48.29,48.41,48.25,48.39,408213.0,37.1096,37.2019,37.0789,37.1865,408213.0
2016-02-04 15:45:00,48.39,48.39,48.34,48.34,367881.0,37.1865,37.1865,37.1481,37.1481,367881.0
2016-02-04 15:50:00,48.35,48.38,48.28,48.3,679420.0,37.1558,37.1788,37.102,37.1173,679420.0
2016-02-04 15:55:00,48.3,48.33,48.21,48.24,2207078.0,37.1173,37.1404,37.0482,37.0712,2207078.0
2016-02-05 09:30:00,48.35,48.66,48.14,48.6,942086.0,37.1558,37.394,36.9944,37.3479,942086.0
2016-02-05 09:35:00,48.6,48.62,48.44,48.51,717425.0,37.3479,37.3632,37.2249,37.2787,717425.0
2016-02-05 09:40:00,48.52,48.61,48.49,48.55,549449.0,37.2864,37.3556,37.2633,37.3094,549449.0
2016-02-05 09:45:00,48.55,48.55,48.23,48.42,430540.0,37.3094,37.3094,37.0635,37.2095,430540.0
2016-02-05 09:50:00,48.41,48.56,48.4,48.55,345617.0,37.2019,37.3171,37.1942,37.3094,345617.0
2016-02-05 09:55:00,48.55,48.58,48.52,48.55,437552.0,37.3094,37.3325,37.2864,37.3094,437552.0
2016-02-05 10:00:00,48.55,48.61,48.52,48.6,268282.0,37.3094,37.3556,37.2864,37.3479,268282.0
2016-02-05 10:05:00,48.59,48.62,48.52,48.57,636730.0,37.3402,37.3632,37.2864,37.3248,636730.0
2016-02-05 10:10:00,48.57,48.66,48.54,48.55,381170.0,37.3248,37.394,37.3018,37.3094,381170.0
2016-02-05 10:15:00,48.54,48.61,48.51,48.52,191648.0,37.3018,37.3556,37.2787,37.2864,191648.0
2016-02-05 10:20:00,48.52,48.61,48.41,48.42,224212.0,37.2864,37.3556,37.2019,37.2095,224212.0
2016-02-05 10:25:00,48.42,48.48,48.3,48.41,546955.0,37.2095,37.2557,37.1173,37.2019,546955.0
2016-02-05 10:30:00,48.41,48.45,48.34,48.43,227249.0,37.2019,37.2326,37.1481,37.2172,227249.0
2016-02-05 10:35:00,48.43,48.51,48.43,48.48,241596.0,37.2172,37.2787,37.2172,37.2557,241596.0
2016-02-05 10:40:00,48.48,48.56,48.45,48.49,223832.0,37.2557,37.3171,37.2326,37.2633,223832.0
2016-02-05 10:45:00,48.48,48.5,48.32,48.37,230714.0,37.2557,37.271,37.1327,37.1711,230714.0
2016-02-05 10:50:00,48.37,48.39,48.28,48.31,176466.0,37.1711,37.1865,37.102,37.125,176466.0
2016-02-05 10:55:00,48.31,48.39,48.23,48.27,162653.0,37.125,37.1865,37.0635,37.0943,162653.0
2016-02-05 11:00:00,48.28,48.33,48.16,48.18,387343.0,37.102,37.1404,37.0097,37.0251,387343.0
2016-02-05 11:05:00,48.18,48.28,48.16,48.25,174144.0,37.0251,37.102,37.0097,37.0789,174144.0
2016-02-05 11:10:00,48.24,48.32,48.18,48.27,173255.0,37.0712,37.1327,37.0251,37.0943,173255.0
2016-02-05 11:15:00,48.28,48.37,48.26,48.29,258563.0,37.102,37.1711,37.0866,37.1096,258563.0
2016-02-05 11:20:00,48.29,48.35,48.27,48.3,371559.0,37.1096,37.1558,37.0943,37.1173,371559.0
2016-02-05 11:25:00,48.29,48.31,48.16,48.29,296683.0,37.1096,37.125,37.0097,37.1096,296683.0
2016-02-05 11:30:00,48.29,48.33,48.24,48.27,277597.0,37.1096,37.1404,37.0712,37.0943,277597.0
2016-02-05 11:35:00,48.28,48.29,48.12,48.12,356159.0,37.102,37.1096,36.979,36.979,356159.0
2016-02-05 11:40:00,48.13,48.21,48.07,48.13,231396.0,36.9867,37.0482,36.9406,36.9867,231396.0
2016-02-05 11:45:00,48.13,48.17,48.01,48.16,189341.0,36.9867,37.0174,36.8945,37.0097,189341.0
2016-02-05 11:50:00,48.16,48.21,48.15,48.18,230017.0,37.0097,37.0482,37.0021,37.0251,230017.0
2016-02-05 11:55:00,48.18,48.18,48.04,48.17,109481.0,37.0251,37.0251,36.9175,37.0174,109481.0
2016-02-05 12:00:00,48.18,48.23,48.12,48.14,196014.0,37.0251,37.0635,36.979,36.9944,196014.0
2016-02-05 12:05:00,48.14,48.17,47.99,48.05,276612.0,36.9944,37.0174,36.8791,36.9252,276612.0
2016-02-05 12:10:00,48.06,48.09,47.98,48.02,128893.0,36.9329,36.9559,36.8714,36.9022,128893.0
2016-02-05 12:15:00,48.02,48.08,47.97,48.05,119438.0,36.9022,36.9483,36.8637,36.9252,119438.0
2016-02-05 12:20:00,48.04,48.13,48.02,48.11,157494.0,36.9175,36.9867,36.9022,36.9713,157494.0
2016-02-05 12:25:00,48.11,48.15,48.05,48.1,312000.0,36.9713,37.0021,36.9252,36.9636,312000.0
2016-02-05 12:30:00,48.09,48.11,48.06,48.07,130374.0,36.9559,36.9713,36.9329,36.9406,130374.0
2016-02-05 12:35:00,48.07,48.15,48.06,48.11,279033.0,36.9406,37.0021,36.9329,36.9713,279033.0
2016-02-05 12:40:00,48.12,48.13,48.06,48.13,230540.0,36.979,36.9867,36.9329,36.9867,230540.0
2016-02-05 12:45:00,48.12,48.16,48.1,48.12,172537.0,36.979,37.0097,36.9636,36.979,172537.0
2016-02-05 12:50:00,48.12,48.15,48.04,48.06,176385.0,36.979,37.0021,36.9175,36.9329,176385.0
2016-02-05 12:55:00,48.06,48.07,47.98,48.03,262030.0,36.9329,36.9406,36.8714,36.9098,262030.0
2016-02-05 13:00:00,48.03,48.03,47.97,48.0,322170.0,36.9098,36.9098,36.8637,36.8868,322170.0
2016-02-05 13:05:00,48.0,48.1,47.99,48.09,150078.0,36.8868,36.9636,36.8791,36.9559,150078.0
2016-02-05 13:10:00,48.1,48.11,48.06,48.08,104486.0,36.9636,36.9713,36.9329,36.9483,104486.0
2016-02-05 13:15:00,48.07,48.12,48.05,48.08,133232.0,36.9406,36.979,36.9252,36.9483,133232.0
2016-02-05 13:20:00,48.08,48.09,48.01,48.05,140197.0,36.9483,36.9559,36.8945,36.9252,140197.0
2016-02-05 13:25:00,48.05,48.12,48.03,48.09,79271.0,36.9252,36.979,36.9098,36.9559,79271.0
2016-02-05 13:30:00,48.08,48.08,47.99,48.03,164670.0,36.9483,36.9483,36.8791,36.9098,164670.0
2016-02-05 13:35:00,48.04,48.06,47.97,48.01,102219.0,36.9175,36.9329,36.8637,36.8945,102219.0
2016-02-05 13:40:00,48.0,48.04,47.97,48.01,115191.0,36.8868,36.9175,36.8637,36.8945,115191.0
2016-02-05 13:45:00,48.02,48.03,47.89,47.91,126005.0,36.9022,36.9098,36.8023,36.8176,126005.0
2016-02-05 13:50:00,47.92,48.03,47.9,48.03,110678.0,36.8253,36.9098,36.8099,36.9098,110678.0
2016-02-05 13:55:00,48.02,48.11,48.01,48.05,131091.0,36.9022,36.9713,36.8945,36.9252,131091.0
2016-02-05 14:00:00,48.05,48.09,48.02,48.07,92584.0,36.9252,36.9559,36.9022,36.9406,92584.0
2016-02-05 14:05:00,48.07,48.09,47.99,48.04,97472.0,36.9406,36.9559,36.8791,36.9175,97472.0
2016-02-05 14:10:00,48.04,48.04,47.93,47.96,262571.0,36.9175,36.9175,36.833,36.856,262571.0
2016-02-05 14:15:00,47.96,48.01,47.91,48.01,120974.0,36.856,36.8945,36.8176,36.8945,120974.0
2016-02-05 14:20:00,48.0,48.06,47.96,47.99,175239.0,36.8868,36.9329,36.856,36.8791,175239.0
2016-02-05 14:25:00,47.99,48.0,47.94,47.95,141672.0,36.8791,36.8868,36.8407,36.8484,141672.0
2016-02-05 14:30:00,47.95,48.0,47.94,47.98,269230.0,36.8484,36.8868,36.8407,36.8714,269230.0
2016-02-05 14:35:00,47.99,48.0,47.94,47.98,76430.0,36.8791,36.8868,36.8407,36.8714,76430.0
2016-02-05 14:40:00,47.98,47.98,47.87,47.88,147848.0,36.8714,36.8714,36.7869,36.7946,147848.0
2016-02-05 14:45:00,47.89,47.96,47.87,47.96,152421.0,36.8023,36.856,36.7869,36.856,152421.0
2016-02-05 14:50:00,47.95,47.96,47.88,47.9,145282.0,36.8484,36.856,36.7946,36.8099,145282.0
2016-02-05 14:55:00,47.89,47.91,47.81,47.84,196353.0,36.8023,36.8176,36.7408,36.7638,196353.0
2016-02-05 15:00:00,47.85,47.86,47.74,47.76,258358.0,36.7715,36.7792,36.687,36.7024,258358.0
2016-02-05 15:05:00,47.77,47.82,47.77,47.8,238078.0,36.71,36.7485,36.71,36.7331,238078.0
2016-02-05 15:10:00,47.8,47.85,47.77,47.8,297556.0,36.7331,36.7715,36.71,36.7331,297556.0
2016-02-05 15:15:00,47.8,47.88,47.76,47.87,557195.0,36.7331,36.7946,36.7024,36.7869,557195.0
2016-02-05 15:20:00,47.87,47.9,47.82,47.86,169424.0,36.7869,36.8099,36.7485,36.7792,169424.0
2016-02-05 15:25:00,47.85,47.85,47.76,47.8,186780.0,36.7715,36.7715,36.7024,36.7331,186780.0
2016-02-05 15:30:00,47.81,47.82,47.75,47.8,273068.0,36.7408,36.7485,36.6947,36.7331,273068.0
2016-02-05 15:35:00,47.79,47.83,47.69,47.7,294642.0,36.7254,36.7561,36.6486,36.6562,294642.0
2016-02-05 15:40:00,47.7,47.78,47.67,47.77,331736.0,36.6562,36.7177,36.6332,36.71,331736.0
2016-02-05 15:45:00,47.77,47.8,47.68,47.7,571292.0,36.71,36.7331,36.6409,36.6562,571292.0
2016-02-05 15:50:00,47.7,47.71,47.6,47.61,599522.0,36.6562,36.6639,36.5794,36.5871,599522.0
2016-02-05 15:55:00,47.62,47.86,47.61,47.85,1175679.0,36.5948,36.7792,36.5871,36.7715,1175679.0
2016-02-08 09:30:00,47.11,47.34,47.01,47.04,770587.0,36.2028,36.3796,36.126,36.149,770587.0
2016-02-08 09:35:00,47.04,47.08,46.68,46.81,826025.0,36.149,36.1798,35.8724,35.9723,826025.0
2016-02-08 09:40:00,46.81,47.23,46.79,47.11,506105.0,35.9723,36.2951,35.9569,36.2028,506105.0
2016-02-08 09:45:00,47.11,47.18,46.91,47.0,415113.0,36.2028,36.2566,36.0491,36.1183,415113.0
2016-02-08 09:50:00,47.0,47.0,46.7,46.75,333142.0,36.1183,36.1183,35.8878,35.9262,333142.0
2016-02-08 09:55:00,46.74,46.94,46.72,46.82,360055.0,35.9185,36.0722,35.9031,35.98,360055.0
2016-02-08 10:00:00,46.81,46.89,46.76,46.8,245958.0,35.9723,36.0338,35.9339,35.9646,245958.0
2016-02-08 10:05:00,46.8,46.85,46.74,46.8,278936.0,35.9646,36.003,35.9185,35.9646,278936.0
2016-02-08 10:10:00,46.8,46.86,46.75,46.85,298021.0,35.9646,36.0107,35.9262,36.003,298021.0
2016-02-08 10:15:00,46.85,46.9,46.78,46.84,287234.0,36.003,36.0415,35.9492,35.9954,287234.0
2016-02-08 10:20:00,46.84,46.99,46.8,46.95,304502.0,35.9954,36.1106,35.9646,36.0799,304502.0
2016-02-08 10:25:00,46.96,47.02,46.83,46.88,252929.0,36.0876,36.1337,35.9877,36.0261,252929.0
2016-02-08 10:30:00,46.89,47.07,46.87,47.03,244095.0,36.0338,36.1721,36.0184,36.1414,244095.0
2016-02-08 10:35:00,47.02,47.02,46.87,46.99,248418.0,36.1337,36.1337,36.0184,36.1106,248418.0
2016-02-08 10:40:00,46.99,47.0,46.83,47.0,231682.0,36.1106,36.1183,35.9877,36.1183,231682.0
2016-02-08 10:45:00,46.99,47.04,46.89,46.96,366857.0,36.1106,36.149,36.0338,36.0876,366857.0
2016-02-08 10:50:00,46.96,47.0,46.89,46.92,299302.0,36.0876,36.1183,36.0338,36.0568,299302.0
2016-02-08 10:55:00,46.92,46.97,46.88,46.91,230170.0,36.0568,36.0953,36.0261,36.0491,230170.0
2016-02-08 11:00:00,46.92,46.97,46.8,46.82,413914.0,36.0568,36.0953,35.9646,35.98,413914.0
2016-02-08 11:05:00,46.82,46.91,46.78,46.81,402948.0,35.98,36.0491,35.9492,35.9723,402948.0
2016-02-08 11:10:00,46.81,46.82,46.63,46.7,383210.0,35.9723,35.98,35.834,35.8878,383210.0
2016-02-08 11:15:00,46.7,46.76,46.67,46.74,221448.0,35.8878,35.9339,35.8647,35.9185,221448.0
2016-02-08 11:20:00,46.73,46.79,46.69,46.69,237580.0,35.9108,35.9569,35.8801,35.8801,237580.0
2016-02-08 11:25:00,46.7,46.73,46.66,46.72,231719.0,35.8878,35.9108,35.857,35.9031,231719.0
2016-02-08 11:30:00,46.72,46.73,46.65,46.7,267230.0,35.9031,35.9108,35.8493,35.8878,267230.0
2016-02-08 11:35:00,46.7,46.73,46.66,46.66,271115.0,35.8878,35.9108,35.857,35.857,271115.0
2016-02-08 11:40:00,46.66,46.74,46.65,46.67,227066.0,35.857,35.9185,35.8493,35.8647,227066.0
2016-02-08 11:45:00,46.67,46.69,46.61,46.67,380035.0,35.8647,35.8801,35.8186,35.8647,380035.0
2016-02-08 11:50:00,46.66,46.74,46.63,46.68,174011.0,35.857,35.9185,35.834,35.8724,174011.0
2016-02-08 11:55:00,46.67,46.79,46.65,46.77,238684.0,35.8647,35.9569,35.8493,35.9416,238684.0
2016-02-08 12:00:00,46.78,46.84,46.74,46.75,343752.0,35.9492,35.9954,35.9185,35.9262,343752.0
2016-02-08 12:05:00,46.75,46.82,46.75,46.8,246949.0,35.9262,35.98,35.9262,35.9646,246949.0
2016-02-08 12:10:00,46.8,46.8,46.72,46.73,273314.0,35.9646,35.9646,35.9031,35.9108,273314.0
2016-02-08 12:15:00,46.74,46.78,46.68,46.69,305789.0,35.9185,35.9492,35.8724,35.8801,305789.0
2016-02-08 12:20:00,46.7,46.8,46.7,46.8,235085.0,35.8878,35.9646,35.8878,35.9646,235085.0
2016-02-08 12:25:00,46.8,46.8,46.7,46.7,264614.0,35.9646,35.9646,35.8878,35.8878,264614.0
2016-02-08 12:30:00,46.71,46.79,46.7,46.73,329494.0,35.8955,35.9569,35.8878,35.9108,329494.0
2016-02-08 12:35:00,46.73,46.75,46.61,46.61,274450.0,35.9108,35.9262,35.8186,35.8186,274450.0
2016-02-08 12:40:00,46.61,46.69,46.58,46.66,377835.0,35.8186,35.8801,35.7956,35.857,377835.0
2016-02-08 12:45:00,46.67,46.72,46.64,46.7,268042.0,35.8647,35.9031,35.8417,35.8878,268042.0
2016-02-08 12:50:00,46.69,46.75,46.61,46.62,178186.0,35.8801,35.9262,35.8186,35.8263,178186.0
2016-02-08 12:55:00,46.61,46.63,46.55,46.57,160441.0,35.8186,35.834,35.7725,35.7879,160441.0
2016-02-08 13:00:00,46.57,46.58,46.51,46.53,218411.0,35.7879,35.7956,35.7418,35.7571,218411.0
2016-02-08 13:05:00,46.52,46.53,46.48,46.52,241558.0,35.7494,35.7571,35.7187,35.7494,241558.0
2016-02-08 13:10:00,46.51,46.58,46.5,46.53,158102.0,35.7418,35.7956,35.7341,35.7571,158102.0
2016-02-08 13:15:00,46.54,46.54,46.49,46.49,346803.0,35.7648,35.7648,35.7264,35.7264,346803.0
2016-02-08 13:20:00,46.5,46.51,46.46,46.48,201982.0,35.7341,35.7418,35.7033,35.7187,201982.0
2016-02-08 13:25:00,46.47,46.52,46.4,46.49,302243.0,35.711,35.7494,35.6572,35.7264,302243.0
2016-02-08 13:30:00,46.5,46.56,46.46,46.53,218698.0,35.7341,35.7802,35.7033,35.7571,218698.0
2016-02-08 13:35:00,46.53,46.56,46.47,46.49,221909.0,35.7571,35.7802,35.711,35.7264,221909.0
2016-02-08 13:40:00,46.48,46.5,46.33,46.33,259682.0,35.7187,35.7341,35.6034,35.6034,259682.0
2016-02-08 13:45:00,46.34,46.39,46.25,46.29,316868.0,35.6111,35.6495,35.542,35.5727,316868.0
2016-02-08 13:50:00,46.29,46.32,46.16,46.25,372113.0,35.5727,35.5957,35.4728,35.542,372113.0
2016-02-08 13:55:00,46.25,46.26,46.18,46.19,295080.0,35.542,35.5496,35.4882,35.4958,295080.0
2016-02-08 14:00:00,46.19,46.25,46.16,46.24,308638.0,35.4958,35.542,35.4728,35.5343,308638.0
2016-02-08 14:05:00,46.24,46.27,46.2,46.22,266388.0,35.5343,35.5573,35.5035,35.5189,266388.0
2016-02-08 14:10:00,46.22,46.26,46.14,46.15,231075.0,35.5189,35.5496,35.4574,35.4651,231075.0
2016-02-08 14:15:00,46.15,46.23,46.12,46.16,267963.0,35.4651,35.5266,35.4421,35.4728,267963.0
2016-02-08 14:20:00,46.16,46.24,46.16,46.2,196203.0,35.4728,35.5343,35.4728,35.5035,196203.0
2016-02-08 14:25:00,46.2,46.28,46.18,46.2,236382.0,35.5035,35.565,35.4882,35.5035,236382.0
2016-02-08 14:30:00,46.21,46.22,46.06,46.14,417441.0,35.5112,35.5189,35.3959,35.4574,417441.0
2016-02-08 14:35:00,46.13,46.17,46.1,46.13,308864.0,35.4497,35.4805,35.4267,35.4497,308864.0
2016-02-08 14:40:00,46.13,46.22,46.12,46.21,318709.0,35.4497,35.5189,35.4421,35.5112,318709.0
2016-02-08 14:45:00,46.21,46.3,46.21,46.21,214663.0,35.5112,35.5804,35.5112,35.5112,214663.0
2016-02-08 14:50:00,46.21,46.25,46.17,46.24,296574.0,35.5112,35.542,35.4805,35.5343,296574.0
2016-02-08 14:55:00,46.24,46.28,46.21,46.23,246296.0,35.5343,35.565,35.5112,35.5266,246296.0
2016-02-08 15:00:00,46.23,46.28,46.19,46.24,340312.0,35.5266,35.565,35.4958,35.5343,340312.0
2016-02-08 15:05:00,46.25,46.3,46.21,46.25,413670.0,35.542,35.5804,35.5112,35.542,413670.0
2016-02-08 15:10:00,46.26,46.41,46.25,46.4,381125.0,35.5496,35.6649,35.542,35.6572,381125.0
2016-02-08 15:15:00,46.4,46.44,46.35,46.39,462042.0,35.6572,35.688,35.6188,35.6495,462042.0
2016-02-08 15:20:00,46.4,46.44,46.34,46.39,460572.0,35.6572,35.688,35.6111,35.6495,460572.0
2016-02-08 15:25:00,46.4,46.44,46.3,46.34,540439.0,35.6572,35.688,35.5804,35.6111,540439.0
2016-02-08 15:30:00,46.35,46.57,46.34,46.55,565880.0,35.6188,35.7879,35.6111,35.7725,565880.0
2016-02-08 15:35:00,46.55,46.57,46.48,46.52,415961.0,35.7725,35.7879,35.7187,35.7494,415961.0
2016-02-08 15:40:00,46.52,46.76,46.51,46.73,1122258.0,35.7494,35.9339,35.7418,35.9108,1122258.0
2016-02-08 15:45:00,46.73,46.86,46.71,46.72,890453.0,35.9108,36.0107,35.8955,35.9031,890453.0
2016-02-08 15:50:00,46.72,46.75,46.55,46.59,552451.0,35.9031,35.9262,35.7725,35.8032,552451.0
2016-02-08 15:55:00,46.58,46.64,46.47,46.49,1518910.0,35.7956,35.8417,35.711,35.7264,1518910.0
2016-02-09 09:30:00,45.61,45.72,45.35,45.66,1057108.0,35.0501,35.1347,34.8503,35.0886,1057108.0
2016-02-09 09:35:00,45.66,46.04,45.66,46.03,530557.0,35.0886,35.3806,35.0886,35.3729,530557.0
2016-02-09 09:40:00,46.03,46.03,45.82,45.98,599102.0,35.3729,35.3729,35.2115,35.3345,599102.0
2016-02-09 09:45:00,45.98,46.21,45.94,46.17,601458.0,35.3345,35.5112,35.3037,35.4805,601458.0
2016-02-09 09:50:00,46.17,46.33,46.13,46.27,458731.0,35.4805,35.6034,35.4497,35.5573,458731.0
2016-02-09 09:55:00,46.26,46.32,46.17,46.28,331329.0,35.5496,35.5957,35.4805,35.565,331329.0
2016-02-09 10:00:00,46.27,46.43,46.23,46.42,521410.0,35.5573,35.6803,35.5266,35.6726,521410.0
2016-02-09 10:05:00,46.43,46.47,46.29,46.41,743976.0,35.6803,35.711,35.5727,35.6649,743976.0
2016-02-09 10:10:00,46.41,46.41,46.31,46.36,413836.0,35.6649,35.6649,35.5881,35.6265,413836.0
2016-02-09 10:15:00,46.36,46.37,46.2,46.31,414825.0,35.6265,35.6342,35.5035,35.5881,414825.0
2016-02-09 10:20:00,46.32,46.43,46.25,46.4,332450.0,35.5957,35.6803,35.542,35.6572,332450.0
2016-02-09 10:25:00,46.39,46.4,46.3,46.38,256617.0,35.6495,35.6572,35.5804,35.6419,256617.0
2016-02-09 10:30:00,46.38,46.4,46.26,46.31,235894.0,35.6419,35.6572,35.5496,35.5881,235894.0
2016-02-09 10:35:00,46.3,46.4,46.24,46.36,227199.0,35.5804,35.6572,35.5343,35.6265,227199.0
2016-02-09 10:40:00,46.36,46.37,46.25,46.27,270085.0,35.6265,35.6342,35.542,35.5573,270085.0
2016-02-09 10:45:00,46.26,46.27,46.16,46.19,564484.0,35.5496,35.5573,35.4728,35.4958,564484.0
2016-02-09 10:50:00,46.2,46.22,46.08,46.11,231872.0,35.5035,35.5189,35.4113,35.4344,231872.0
2016-02-09 10:55:00,46.11,46.22,46.09,46.14,369217.0,35.4344,35.5189,35.419,35.4574,369217.0
2016-02-09 11:00:00,46.15,46.25,46.1,46.16,468996.0,35.4651,35.542,35.4267,35.4728,468996.0
2016-02-09 11:05:00,46.17,46.24,46.14,46.23,274790.0,35.4805,35.5343,35.4574,35.5266,274790.0
2016-02-09 11:10:00,46.23,46.39,46.21,46.36,327538.0,35.5266,35.6495,35.5112,35.6265,327538.0
2016-02-09 11:15:00,46.36,46.41,46.26,46.34,228448.0,35.6265,35.6649,35.5496,35.6111,228448.0
2016-02-09 11:20:00,46.35,46.57,46.34,46.57,378139.0,35.6188,35.7879,35.6111,35.7879,378139.0
2016-02-09 11:25:00,46.57,46.61,46.48,46.49,508980.0,35.7879,35.8186,35.7187,35.7264,508980.0
2016-02-09 11:30:00,46.49,46.55,46.41,46.44,187495.0,35.7264,35.7725,35.6649,35.688,187495.0
2016-02-09 11:35:00,46.44,46.49,46.35,46.39,199194.0,35.688,35.7264,35.6188,35.6495,199194.0
2016-02-09 11:40:00,46.4,46.56,46.39,46.55,164745.0,35.6572,35.7802,35.6495,35.7725,164745.0
2016-02-09 11:45:00,46.55,46.56,46.44,46.45,225180.0,35.7725,35.7802,35.688,35.6956,225180.0
2016-02-09 11:50:00,46.45,46.47,46.3,46.31,159836.0,35.6956,35.711,35.5804,35.5881,159836.0
2016-02-09 11:55:00,46.31,46.39,46.31,46.39,217599.0,35.5881,35.6495,35.5881,35.6495,217599.0
2016-02-09 12:00:00,46.39,46.45,46.34,46.35,293076.0,35.6495,35.6956,35.6111,35.6188,293076.0
2016-02-09 12:05:00,46.36,46.39,46.3,46.36,334231.0,35.6265,35.6495,35.5804,35.6265,334231.0
2016-02-09 12:10:00,46.35,46.36,46.3,46.3,208753.0,35.6188,35.6265,35.5804,35.5804,208753.0
2016-02-09 12:15:00,46.3,46.35,46.29,46.3,212582.0,35.5804,35.6188,35.5727,35.5804,212582.0
2016-02-09 12:20:00,46.31,46.35,46.3,46.34,258703.0,35.5881,35.6188,35.5804,35.6111,258703.0
2016-02-09 12:25:00,46.35,46.39,46.32,46.33,493442.0,35.6188,35.6495,35.5957,35.6034,493442.0
2016-02-09 12:30:00,46.32,46.39,46.3,46.35,177255.0,35.5957,35.6495,35.5804,35.6188,177255.0
2016-02-09 12:35:00,46.35,46.4,46.31,46.33,165844.0,35.6188,35.6572,35.5881,35.6034,165844.0
2016-02-09 12:40:00,46.33,46.4,46.29,46.38,230837.0,35.6034,35.6572,35.5727,35.6419,230837.0
2016-02-09 12:45:00,46.38,46.38,46.18,46.2,286544.0,35.6419,35.6419,35.4882,35.5035,286544.0
2016-02-09 12:50:00,46.2,46.24,46.16,46.22,307769.0,35.5035,35.5343,35.4728,35.5189,307769.0
2016-02-09 12:55:00,46.22,46.25,46.19,46.22,125966.0,35.5189,35.542,35.4958,35.5189,125966.0
2016-02-09 13:00:00,46.23,46.27,46.18,46.2,193022.0,35.5266,35.5573,35.4882,35.5035,193022.0
2016-02-09 13:05:00,46.19,46.22,46.14,46.15,130101.0,35.4958,35.5189,35.4574,35.4651,130101.0
2016-02-09 13:10:00,46.14,46.15,46.02,46.06,223659.0,35.4574,35.4651,35.3652,35.3959,223659.0
2016-02-09 13:15:00,46.06,46.11,46.05,46.09,214518.0,35.3959,35.4344,35.3883,35.419,214518.0
2016-02-09 13:20:00,46.1,46.16,46.07,46.11,261316.0,35.4267,35.4728,35.4036,35.4344,261316.0
2016-02-09 13:25:00,46.12,46.16,46.09,46.16,201874.0,35.4421,35.4728,35.419,35.4728,201874.0
2016-02-09 13:30:00,46.17,46.25,46.16,46.16,332673.0,35.4805,35.542,35.4728,35.4728,332673.0
2016-02-09 13:35:00,46.17,46.18,46.09,46.12,188803.0,35.4805,35.4882,35.419,35.4421,188803.0
2016-02-09 13:40:00,46.13,46.25,46.11,46.24,293775.0,35.4497,35.542,35.4344,35.5343,293775.0
2016-02-09 13:45:00,46.24,46.25,46.14,46.17,153880.0,35.5343,35.542,35.4574,35.4805,153880.0
2016-02-09 13:50:00,46.16,46.25,46.14,46.24,160640.0,35.4728,35.542,35.4574,35.5343,160640.0
2016-02-09 13:55:00,46.24,46.29,46.21,46.23,153411.0,35.5343,35.5727,35.5112,35.5266,153411.0
2016-02-09 14:00:00,46.22,46.26,46.21,46.22,80478.0,35.5189,35.5496,35.5112,35.5189,80478.0
2016-02-09 14:05:00,46.22,46.46,46.2,46.46,318776.0,35.5189,35.7033,35.5035,35.7033,318776.0
2016-02-09 14:10:00,46.44,46.5,46.41,46.46,202406.0,35.688,35.7341,35.6649,35.7033,202406.0
2016-02-09 14:15:00,46.46,46.54,46.45,46.45,196428.0,35.7033,35.7648,35.6956,35.6956,196428.0
2016-02-09 14:20:00,46.45,46.48,46.38,46.42,194093.0,35.6956,35.7187,35.6419,35.6726,194093.0
2016-02-09 14:25:00,46.41,46.45,46.33,46.45,217620.0,35.6649,35.6956,35.6034,35.6956,217620.0
2016-02-09 14:30:00,46.44,46.56,46.42,46.49,227247.0,35.688,35.7802,35.6726,35.7264,227247.0
2016-02-09 14:35:00,46.5,46.61,46.48,46.56,344884.0,35.7341,35.8186,35.7187,35.7802,344884.0
2016-02-09 14:40:00,46.57,46.67,46.52,46.62,297570.0,35.7879,35.8647,35.7494,35.8263,297570.0
2016-02-09 14:45:00,46.63,46.64,46.55,46.57,209288.0,35.834,35.8417,35.7725,35.7879,209288.0
2016-02-09 14:50:00,46.57,46.64,46.55,46.61,199264.0,35.7879,35.8417,35.7725,35.8186,199264.0
2016-02-09 14:55:00,46.61,46.63,46.54,46.59,301388.0,35.8186,35.834,35.7648,35.8032,301388.0
2016-02-09 15:00:00,46.59,46.66,46.59,46.63,379931.0,35.8032,35.857,35.8032,35.834,379931.0
2016-02-09 15:05:00,46.63,46.76,46.61,46.68,912880.0,35.834,35.9339,35.8186,35.8724,912880.0
2016-02-09 15:10:00,46.68,46.71,46.63,46.65,406826.0,35.8724,35.8955,35.834,35.8493,406826.0
2016-02-09 15:15:00,46.65,46.71,46.56,46.57,422682.0,35.8493,35.8955,35.7802,35.7879,422682.0
2016-02-09 15:20:00,46.56,46.6,46.49,46.55,455594.0,35.7802,35.8109,35.7264,35.7725,455594.0
2016-02-09 15:25:00,46.55,46.62,46.48,46.57,302936.0,35.7725,35.8263,35.7187,35.7879,302936.0
2016-02-09 15:30:00,46.56,46.63,46.51,46.56,406884.0,35.7802,35.834,35.7418,35.7802,406884.0
2016-02-09 15:35:00,46.57,46.63,46.55,46.56,541742.0,35.7879,35.834,35.7725,35.7802,541742.0
2016-02-09 15:40:00,46.56,46.59,46.35,46.51,627297.0,35.7802,35.8032,35.6188,35.7418,627297.0
2016-02-09 15:45:00,46.5,46.56,46.47,46.48,446608.0,35.7341,35.7802,35.711,35.7187,446608.0
2016-02-09 15:50:00,46.49,46.56,46.49,46.54,540787.0,35.7264,35.7802,35.7264,35.7648,540787.0
2016-02-09 15:55:00,46.55,46.55,46.42,46.47,1021533.0,35.7725,35.7725,35.6726,35.711,1021533.0
2016-02-10 09:30:00,46.88,47.18,46.72,46.95,793954.0,36.0261,36.2566,35.9031,36.0799,793954.0
2016-02-10 09:35:00,46.94,47.04,46.85,46.94,294147.0,36.0722,36.149,36.003,36.0722,294147.0
2016-02-10 09:40:00,46.94,46.99,46.64,46.66,318370.0,36.0722,36.1106,35.8417,35.857,318370.0
2016-02-10 09:45:00,46.65,46.96,46.65,46.89,219777.0,35.8493,36.0876,35.8493,36.0338,219777.0
2016-02-10 09:50:00,46.88,46.88,46.74,46.85,180319.0,36.0261,36.0261,35.9185,36.003,180319.0
2016-02-10 09:55:00,46.84,46.92,46.83,46.87,210467.0,35.9954,36.0568,35.9877,36.0184,210467.0
2016-02-10 10:00:00,46.87,46.91,46.78,46.86,223150.0,36.0184,36.0491,35.9492,36.0107,223150.0
2016-02-10 10:05:00,46.85,46.93,46.8,46.91,211228.0,36.003,36.0645,35.9646,36.0491,211228.0
2016-02-10 10:10:00,46.91,46.96,46.87,46.93,316275.0,36.0491,36.0876,36.0184,36.0645,316275.0
2016-02-10 10:15:00,46.92,47.05,46.89,47.02,259546.0,36.0568,36.1567,36.0338,36.1337,259546.0
2016-02-10 10:20:00,47.02,47.05,46.96,47.05,383760.0,36.1337,36.1567,36.0876,36.1567,383760.0
2016-02-10 10:25:00,47.05,47.06,47.0,47.02,290884.0,36.1567,36.1644,36.1183,36.1337,290884.0
2016-02-10 10:30:00,47.02,47.22,47.02,47.17,581540.0,36.1337,36.2874,36.1337,36.249,581540.0
2016-02-10 10:35:00,47.16,47.16,47.02,47.05,382418.0,36.2413,36.2413,36.1337,36.1567,382418.0
2016-02-10 10:40:00,47.05,47.06,46.94,46.97,239838.0,36.1567,36.1644,36.0722,36.0953,239838.0
2016-02-10 10:45:00,46.97,47.0,46.92,46.99,198143.0,36.0953,36.1183,36.0568,36.1106,198143.0
2016-02-10 10:50:00,46.99,46.99,46.79,46.85,214433.0,36.1106,36.1106,35.9569,36.003,214433.0
2016-02-10 10:55:00,46.86,46.9,46.76,46.82,262381.0,36.0107,36.0415,35.9339,35.98,262381.0
2016-02-10 11:00:00,46.82,46.87,46.75,46.83,204054.0,35.98,36.0184,35.9262,35.9877,204054.0
2016-02-10 11:05:00,46.83,46.88,46.7,46.76,185227.0,35.9877,36.0261,35.8878,35.9339,185227.0
2016-02-10 11:10:00,46.76,46.78,46.71,46.74,165082.0,35.9339,35.9492,35.8955,35.9185,165082.0
2016-02-10 11:15:00,46.74,46.79,46.64,46.76,180622.0,35.9185,35.9569,35.8417,35.9339,180622.0
2016-02-10 11:20:00,46.76,46.86,46.73,46.79,215245.0,35.9339,36.0107,35.9108,35.9569,215245.0
2016-02-10 11:25:00,46.79,46.8,46.66,46.67,131947.0,35.9569,35.9646,35.857,35.8647,131947.0
2016-02-10 11:30:00,46.67,46.76,46.65,46.69,182453.0,35.8647,35.9339,35.8493,35.8801,182453.0
2016-02-10 11:35:00,46.68,46.7,46.55,46.56,266860.0,35.8724,35.8878,35.7725,35.7802,266860.0
2016-02-10 11:40:00,46.56,46.61,46.5,46.6,192655.0,35.7802,35.8186,35.7341,35.8109,192655.0
2016-02-10 11:45:00,46.6,46.7,46.55,46.7,181225.0,35.8109,35.8878,35.7725,35.8878,181225.0
2016-02-10 11:50:00,46.69,46.76,46.62,46.69,102605.0,35.8801,35.9339,35.8263,35.8801,102605.0
2016-02-10 11:55:00,46.69,46.77,46.68,46.69,160757.0,35.8801,35.9416,35.8724,35.8801,160757.0
2016-02-10 12:00:00,46.69,46.73,46.58,46.58,172788.0,35.8801,35.9108,35.7956,35.7956,172788.0
2016-02-10 12:05:00,46.58,46.61,46.49,46.59,224234.0,35.7956,35.8186,35.7264,35.8032,224234.0
2016-02-10 12:10:00,46.59,46.6,46.46,46.48,235203.0,35.8032,35.8109,35.7033,35.7187,235203.0
2016-02-10 12:15:00,46.47,46.55,46.45,46.55,111014.0,35.711,35.7725,35.6956,35.7725,111014.0
2016-02-10 12:20:00,46.55,46.66,46.53,46.57,130756.0,35.7725,35.857,35.7571,35.7879,130756.0
2016-02-10 12:25:00,46.57,46.62,46.54,46.62,112745.0,35.7879,35.8263,35.7648,35.8263,112745.0
2016-02-10 12:30:00,46.62,46.65,46.53,46.54,186482.0,35.8263,35.8493,35.7571,35.7648,186482.0
2016-02-10 12:35:00,46.54,46.69,46.54,46.64,223046.0,35.7648,35.8801,35.7648,35.8417,223046.0
2016-02-10 12:40:00,46.65,46.68,46.6,46.61,169945.0,35.8493,35.8724,35.8109,35.8186,169945.0
2016-02-10 12:45:00,46.62,46.65,46.57,46.65,137590.0,35.8263,35.8493,35.7879,35.8493,137590.0
2016-02-10 12:50:00,46.65,46.69,46.63,46.67,97333.0,35.8493,35.8801,35.834,35.8647,97333.0
2016-02-10 12:55:00,46.67,46.75,46.6,46.71,128503.0,35.8647,35.9262,35.8109,35.8955,128503.0
2016-02-10 13:00:00,46.71,46.74,46.63,46.73,124436.0,35.8955,35.9185,35.834,35.9108,124436.0
2016-02-10 13:05:00,46.73,46.73,46.63,46.63,73574.0,35.9108,35.9108,35.834,35.834,73574.0
2016-02-10 13:10:00,46.64,46.7,46.6,46.62,95912.0,35.8417,35.8878,35.8109,35.8263,95912.0
2016-02-10 13:15:00,46.62,46.65,46.58,46.64,72566.0,35.8263,35.8493,35.7956,35.8417,72566.0
2016-02-10 13:20:00,46.64,46.69,46.61,46.62,65653.0,35.8417,35.8801,35.8186,35.8263,65653.0
2016-02-10 13:25:00,46.62,46.63,46.53,46.57,123497.0,35.8263,35.834,35.7571,35.7879,123497.0
2016-02-10 13:30:00,46.57,46.59,46.51,46.54,113922.0,35.7879,35.8032,35.7418,35.7648,113922.0
2016-02-10 13:35:00,46.53,46.6,46.53,46.56,85039.0,35.7571,35.8109,35.7571,35.7802,85039.0
2016-02-10 13:40:00,46.56,46.64,46.54,46.64,94463.0,35.7802,35.8417,35.7648,35.8417,94463.0
2016-02-10 13:45:00,46.64,46.64,46.57,46.57,114107.0,35.8417,35.8417,35.7879,35.7879,114107.0
2016-02-10 13:50:00,46.57,46.58,46.49,46.52,180227.0,35.7879,35.7956,35.7264,35.7494,180227.0
2016-02-10 13:55:00,46.52,46.54,46.47,46.49,308685.0,35.7494,35.7648,35.711,35.7264,308685.0
2016-02-10 14:00:00,46.5,46.56,46.48,46.56,220619.0,35.7341,35.7802,35.7187,35.7802,220619.0
2016-02-10 14:05:00,46.56,46.63,46.55,46.59,187929.0,35.7802,35.834,35.7725,35.8032,187929.0
2016-02-10 14:10:00,46.59,46.64,46.58,46.64,209648.0,35.8032,35.8417,35.7956,35.8417,209648.0
2016-02-10 14:15:00,46.65,46.66,46.54,46.59,158188.0,35.8493,35.857,35.7648,35.8032,158188.0
2016-02-10 14:20:00,46.59,46.59,46.52,46.55,91374.0,35.8032,35.8032,35.7494,35.7725,91374.0
2016-02-10 14:25:00,46.55,46.55,46.47,46.51,206393.0,35.7725,35.7725,35.711,35.7418,206393.0
2016-02-10 14:30:00,46.5,46.57,46.49,46.53,248279.0,35.7341,35.7879,35.7264,35.7571,248279.0
2016-02-10 14:35:00,46.53,46.53,46.46,46.46,118052.0,35.7571,35.7571,35.7033,35.7033,118052.0
2016-02-10 14:40:00,46.46,46.46,46.4,46.46,147792.0,35.7033,35.7033,35.6572,35.7033,147792.0
2016-02-10 14:45:00,46.46,46.5,46.41,46.47,151073.0,35.7033,35.7341,35.6649,35.711,151073.0
2016-02-10 14:50:00,46.46,46.5,46.41,46.49,186034.0,35.7033,35.7341,35.6649,35.7264,186034.0
2016-02-10 14:55:00,46.49,46.54,46.48,46.51,121191.0,35.7264,35.7648,35.7187,35.7418,121191.0
2016-02-10 15:00:00,46.51,46.63,46.49,46.63,215653.0,35.7418,35.834,35.7264,35.834,215653.0
2016-02-10 15:05:00,46.63,46.64,46.56,46.56,278498.0,35.834,35.8417,35.7802,35.7802,278498.0
2016-02-10 15:10:00,46.56,46.59,46.47,46.48,290919.0,35.7802,35.8032,35.711,35.7187,290919.0
2016-02-10 15:15:00,46.48,46.53,46.37,46.4,268732.0,35.7187,35.7571,35.6342,35.6572,268732.0
2016-02-10 15:20:00,46.4,46.5,46.4,46.47,171382.0,35.6572,35.7341,35.6572,35.711,171382.0
2016-02-10 15:25:00,46.47,46.52,46.37,46.4,181931.0,35.711,35.7494,35.6342,35.6572,181931.0
2016-02-10 15:30:00,46.41,46.46,46.33,46.4,346888.0,35.6649,35.7033,35.6034,35.6572,346888.0
2016-02-10 15:35:00,46.4,46.41,46.24,46.25,287708.0,35.6572,35.6649,35.5343,35.542,287708.0
2016-02-10 15:40:00,46.24,46.3,46.17,46.28,398624.0,35.5343,35.5804,35.4805,35.565,398624.0
2016-02-10 15:45:00,46.29,46.34,46.23,46.25,335409.0,35.5727,35.6111,35.5266,35.542,335409.0
2016-02-10 15:50:00,46.25,46.25,46.15,46.18,378519.0,35.542,35.542,35.4651,35.4882,378519.0
2016-02-10 15:55:00,46.17,46.21,46.11,46.15,780499.0,35.4805,35.5112,35.4344,35.4651,780499.0
2016-02-11 09:30:00,45.0,45.03,44.5,44.93,1448189.0,34.5814,34.6044,34.1971,34.5276,1448189.0
2016-02-11 09:35:00,44.93,45.11,44.64,44.74,585551.0,34.5276,34.6659,34.3047,34.3816,585551.0
2016-02-11 09:40:00,44.74,45.06,44.74,45.05,522513.0,34.3816,34.6275,34.3816,34.6198,522513.0
2016-02-11 09:45:00,45.05,45.29,45.02,45.11,578390.0,34.6198,34.8042,34.5967,34.6659,578390.0
2016-02-11 09:50:00,45.11,45.25,45.02,45.2,331567.0,34.6659,34.7735,34.5967,34.7351,331567.0
2016-02-11 09:55:00,45.19,45.39,45.12,45.32,536582.0,34.7274,34.8811,34.6736,34.8273,536582.0
2016-02-11 10:00:00,45.3,45.38,45.24,45.32,363870.0,34.8119,34.8734,34.7658,34.8273,363870.0
2016-02-11 10:05:00,45.32,45.48,45.23,45.24,518143.0,34.8273,34.9502,34.7581,34.7658,518143.0
2016-02-11 10:10:00,45.25,45.45,45.21,45.43,354066.0,34.7735,34.9272,34.7427,34.9118,354066.0
2016-02-11 10:15:00,45.42,45.43,45.28,45.31,294799.0,34.9041,34.9118,34.7965,34.8196,294799.0
2016-02-11 10:20:00,45.3,45.37,45.15,45.26,432741.0,34.8119,34.8657,34.6966,34.7812,432741.0
2016-02-11 10:25:00,45.26,45.28,45.13,45.15,273989.0,34.7812,34.7965,34.6813,34.6966,273989.0
2016-02-11 10:30:00,45.14,45.27,45.14,45.27,289477.0,34.6889,34.7888,34.6889,34.7888,289477.0
2016-02-11 10:35:00,45.27,45.31,45.13,45.15,299808.0,34.7888,34.8196,34.6813,34.6966,299808.0
2016-02-11 10:40:00,45.16,45.17,45.02,45.06,318742.0,34.7043,34.712,34.5967,34.6275,318742.0
2016-02-11 10:45:00,45.06,45.19,45.02,45.15,284656.0,34.6275,34.7274,34.5967,34.6966,284656.0
2016-02-11 10:50:00,45.15,45.17,45.02,45.08,259746.0,34.6966,34.712,34.5967,34.6428,259746.0
2016-02-11 10:55:00,45.08,45.12,45.02,45.05,299603.0,34.6428,34.6736,34.5967,34.6198,299603.0
2016-02-11 11:00:00,45.05,45.12,45.03,45.03,317991.0,34.6198,34.6736,34.6044,34.6044,317991.0
2016-02-11 11:05:00,45.04,45.06,44.96,45.01,293050.0,34.6121,34.6275,34.5506,34.589,293050.0
2016-02-11 11:10:00,45.01,45.05,44.91,44.93,269514.0,34.589,34.6198,34.5122,34.5276,269514.0
2016-02-11 11:15:00,44.93,45.01,44.89,44.98,295377.0,34.5276,34.589,34.4968,34.566,295377.0
2016-02-11 11:20:00,44.99,45.04,44.82,44.92,372344.0,34.5737,34.6121,34.443,34.5199,372344.0
2016-02-11 11:25:00,44.93,44.94,44.81,44.87,304110.0,34.5276,34.5353,34.4353,34.4815,304110.0
2016-02-11 11:30:00,44.86,44.88,44.77,44.79,433044.0,34.4738,34.4891,34.4046,34.42,433044.0
2016-02-11 11:35:00,44.8,44.93,44.76,44.93,379145.0,34.4277,34.5276,34.3969,34.5276,379145.0
2016-02-11 11:40:00,44.92,45.0,44.86,44.99,276769.0,34.5199,34.5814,34.4738,34.5737,276769.0
2016-02-11 11:45:00,44.99,45.01,44.91,44.92,261761.0,34.5737,34.589,34.5122,34.5199,261761.0
2016-02-11 11:50:00,44.93,45.0,44.92,44.97,329973.0,34.5276,34.5814,34.5199,34.5583,329973.0
2016-02-11 11:55:00,44.97,45.02,44.95,45.01,270011.0,34.5583,34.5967,34.5429,34.589,270011.0
2016-02-11 12:00:00,45.0,45.02,44.94,45.01,245484.0,34.5814,34.5967,34.5353,34.589,245484.0
2016-02-11 12:05:00,45.01,45.04,44.93,44.93,249286.0,34.589,34.6121,34.5276,34.5276,249286.0
2016-02-11 12:10:00,44.93,45.02,44.9,44.93,354111.0,34.5276,34.5967,34.5045,34.5276,354111.0
2016-02-11 12:15:00,44.93,44.94,44.78,44.83,220798.0,34.5276,34.5353,34.4123,34.4507,220798.0
2016-02-11 12:20:00,44.82,44.88,44.8,44.85,167664.0,34.443,34.4891,34.4277,34.4661,167664.0
2016-02-11 12:25:00,44.86,44.98,44.81,44.86,208823.0,34.4738,34.566,34.4353,34.4738,208823.0
2016-02-11 12:30:00,44.86,44.87,44.75,44.78,216349.0,34.4738,34.4815,34.3892,34.4123,216349.0
2016-02-11 12:35:00,44.77,44.79,44.72,44.75,246571.0,34.4046,34.42,34.3662,34.3892,246571.0
2016-02-11 12:40:00,44.75,44.81,44.7,44.8,184752.0,34.3892,34.4353,34.3508,34.4277,184752.0
2016-02-11 12:45:00,44.81,44.86,44.77,44.85,188761.0,34.4353,34.4738,34.4046,34.4661,188761.0
2016-02-11 12:50:00,44.84,44.94,44.84,44.86,157796.0,34.4584,34.5353,34.4584,34.4738,157796.0
2016-02-11 12:55:00,44.87,44.96,44.84,44.92,189221.0,34.4815,34.5506,34.4584,34.5199,189221.0
2016-02-11 13:00:00,44.93,45.02,44.9,44.93,253187.0,34.5276,34.5967,34.5045,34.5276,253187.0
2016-02-11 13:05:00,44.92,45.02,44.9,44.97,157778.0,34.5199,34.5967,34.5045,34.5583,157778.0
2016-02-11 13:10:00,44.98,45.05,44.94,45.03,181449.0,34.566,34.6198,34.5353,34.6044,181449.0
2016-02-11 13:15:00,45.03,45.06,44.97,45.04,209141.0,34.6044,34.6275,34.5583,34.6121,209141.0
2016-02-11 13:20:00,45.04,45.12,45.04,45.08,177331.0,34.6121,34.6736,34.6121,34.6428,177331.0
2016-02-11 13:25:00,45.08,45.13,45.06,45.07,153093.0,34.6428,34.6813,34.6275,34.6352,153093.0
2016-02-11 13:30:00,45.06,45.2,45.04,45.12,182313.0,34.6275,34.7351,34.6121,34.6736,182313.0
2016-02-11 13:35:00,45.11,45.13,44.93,44.94,224723.0,34.6659,34.6813,34.5276,34.5353,224723.0
2016-02-11 13:40:00,44.94,44.99,44.9,44.98,190544.0,34.5353,34.5737,34.5045,34.566,190544.0
2016-02-11 13:45:00,44.99,45.03,44.96,44.98,142427.0,34.5737,34.6044,34.5506,34.566,142427.0
2016-02-11 13:50:00,44.98,45.03,44.96,45.0,122516.0,34.566,34.6044,34.5506,34.5814,122516.0
2016-02-11 13:55:00,45.01,45.02,44.96,45.01,137633.0,34.589,34.5967,34.5506,34.589,137633.0
2016-02-11 14:00:00,45.01,45.01,44.94,44.97,210810.0,34.589,34.589,34.5353,34.5583,210810.0
2016-02-11 14:05:00,44.96,45.03,44.9,45.02,223528.0,34.5506,34.6044,34.5045,34.5967,223528.0
2016-02-11 14:10:00,45.02,45.08,45.01,45.05,241653.0,34.5967,34.6428,34.589,34.6198,241653.0
2016-02-11 14:15:00,45.06,45.08,44.91,44.91,197446.0,34.6275,34.6428,34.5122,34.5122,197446.0
2016-02-11 14:20:00,44.91,45.02,44.9,44.94,374992.0,34.5122,34.5967,34.5045,34.5353,374992.0
2016-02-11 14:25:00,44.94,44.99,44.85,44.87,353580.0,34.5353,34.5737,34.4661,34.4815,353580.0
2016-02-11 14:30:00,44.86,44.9,44.81,44.85,387976.0,34.4738,34.5045,34.4353,34.4661,387976.0
2016-02-11 14:35:00,44.85,45.09,44.76,45.08,680364.0,34.4661,34.6505,34.3969,34.6428,680364.0
2016-02-11 14:40:00,45.07,45.25,44.96,45.09,548591.0,34.6352,34.7735,34.5506,34.6505,548591.0
2016-02-11 14:45:00,45.09,45.34,45.04,45.31,459837.0,34.6505,34.8426,34.6121,34.8196,459837.0
2016-02-11 14:50:00,45.3,45.43,45.27,45.4,664264.0,34.8119,34.9118,34.7888,34.8887,664264.0
2016-02-11 14:55:00,45.41,45.43,45.18,45.22,478366.0,34.8964,34.9118,34.7197,34.7504,478366.0
2016-02-11 15:00:00,45.23,45.25,45.05,45.14,576913.0,34.7581,34.7735,34.6198,34.6889,576913.0
2016-02-11 15:05:00,45.14,45.17,45.01,45.15,469996.0,34.6889,34.712,34.589,34.6966,469996.0
2016-02-11 15:10:00,45.13,45.34,45.12,45.25,391509.0,34.6813,34.8426,34.6736,34.7735,391509.0
2016-02-11 15:15:00,45.25,45.26,45.12,45.17,360318.0,34.7735,34.7812,34.6736,34.712,360318.0
2016-02-11 15:20:00,45.17,45.28,45.13,45.17,332814.0,34.712,34.7965,34.6813,34.712,332814.0
2016-02-11 15:25:00,45.17,45.34,45.16,45.32,316505.0,34.712,34.8426,34.7043,34.8273,316505.0
2016-02-11 15:30:00,45.32,45.34,45.21,45.33,312316.0,34.8273,34.8426,34.7427,34.835,312316.0
2016-02-11 15:35:00,45.34,45.46,45.32,45.45,416343.0,34.8426,34.9349,34.8273,34.9272,416343.0
2016-02-11 15:40:00,45.46,45.53,45.4,45.49,630590.0,34.9349,34.9887,34.8887,34.9579,630590.0
2016-02-11 15:45:00,45.48,45.5,45.34,45.38,458458.0,34.9502,34.9656,34.8426,34.8734,458458.0
2016-02-11 15:50:00,45.39,45.45,45.27,45.29,506381.0,34.8811,34.9272,34.7888,34.8042,506381.0
2016-02-11 15:55:00,45.29,45.33,45.11,45.15,1738641.0,34.8042,34.835,34.6659,34.6966,1738641.0
2016-02-12 09:30:00,45.88,46.44,45.88,46.43,1052560.0,35.2576,35.688,35.2576,35.6803,1052560.0
2016-02-12 09:35:00,46.42,46.47,46.05,46.15,735995.0,35.6726,35.711,35.3883,35.4651,735995.0
2016-02-12 09:40:00,46.14,46.22,45.99,46.06,474393.0,35.4574,35.5189,35.3421,35.3959,474393.0
2016-02-12 09:45:00,46.07,46.21,46.03,46.11,416987.0,35.4036,35.5112,35.3729,35.4344,416987.0
2016-02-12 09:50:00,46.11,46.21,46.06,46.13,415512.0,35.4344,35.5112,35.3959,35.4497,415512.0
2016-02-12 09:55:00,46.14,46.28,46.1,46.28,298306.0,35.4574,35.565,35.4267,35.565,298306.0
2016-02-12 10:00:00,46.28,46.34,46.16,46.28,479525.0,35.565,35.6111,35.4728,35.565,479525.0
2016-02-12 10:05:00,46.28,46.35,46.24,46.29,354471.0,35.565,35.6188,35.5343,35.5727,354471.0
2016-02-12 10:10:00,46.29,46.35,46.24,46.27,585041.0,35.5727,35.6188,35.5343,35.5573,585041.0
2016-02-12 10:15:00,46.27,46.31,46.17,46.3,283676.0,35.5573,35.5881,35.4805,35.5804,283676.0
2016-02-12 10:20:00,46.31,46.34,46.26,46.29,390789.0,35.5881,35.6111,35.5496,35.5727,390789.0
2016-02-12 10:25:00,46.29,46.39,46.28,46.32,294754.0,35.5727,35.6495,35.565,35.5957,294754.0
2016-02-12 10:30:00,46.33,46.42,46.3,46.4,298970.0,35.6034,35.6726,35.5804,35.6572,298970.0
2016-02-12 10:35:00,46.4,46.46,46.39,46.46,360963.0,35.6572,35.7033,35.6495,35.7033,360963.0
2016-02-12 10:40:00,46.46,46.46,46.34,46.36,288808.0,35.7033,35.7033,35.6111,35.6265,288808.0
2016-02-12 10:45:00,46.35,46.45,46.35,46.44,270627.0,35.6188,35.6956,35.6188,35.688,270627.0
2016-02-12 10:50:00,46.44,46.49,46.4,46.45,202229.0,35.688,35.7264,35.6572,35.6956,202229.0
2016-02-12 10:55:00,46.45,46.51,46.41,46.5,550624.0,35.6956,35.7418,35.6649,35.7341,550624.0
2016-02-12 11:00:00,46.5,46.69,46.49,46.58,368842.0,35.7341,35.8801,35.7264,35.7956,368842.0
2016-02-12 11:05:00,46.57,46.7,46.56,46.65,327385.0,35.7879,35.8878,35.7802,35.8493,327385.0
2016-02-12 11:10:00,46.66,46.93,46.65,46.91,518754.0,35.857,36.0645,35.8493,36.0491,518754.0
2016-02-12 11:15:00,46.91,46.98,46.89,46.95,438752.0,36.0491,36.1029,36.0338,36.0799,438752.0
2016-02-12 11:20:00,46.95,47.12,46.95,47.12,530529.0,36.0799,36.2105,36.0799,36.2105,530529.0
2016-02-12 11:25:00,47.11,47.11,46.98,47.0,315085.0,36.2028,36.2028,36.1029,36.1183,315085.0
2016-02-12 11:30:00,47.0,47.09,46.95,47.08,223935.0,36.1183,36.1875,36.0799,36.1798,223935.0
2016-02-12 11:35:00,47.08,47.1,46.9,46.91,272885.0,36.1798,36.1952,36.0415,36.0491,272885.0
2016-02-12 11:40:00,46.92,47.0,46.87,46.88,311415.0,36.0568,36.1183,36.0184,36.0261,311415.0
2016-02-12 11:45:00,46.89,47.02,46.88,47.02,320450.0,36.0338,36.1337,36.0261,36.1337,320450.0
2016-02-12 11:50:00,47.02,47.09,47.0,47.06,240905.0,36.1337,36.1875,36.1183,36.1644,240905.0
2016-02-12 11:55:00,47.06,47.12,47.03,47.12,395217.0,36.1644,36.2105,36.1414,36.2105,395217.0
2016-02-12 12:00:00,47.12,47.21,47.11,47.2,425750.0,36.2105,36.2797,36.2028,36.272,425750.0
2016-02-12 12:05:00,47.21,47.28,47.2,47.23,311638.0,36.2797,36.3335,36.272,36.2951,311638.0
2016-02-12 12:10:00,47.22,47.29,47.2,47.24,210189.0,36.2874,36.3412,36.272,36.3027,210189.0
2016-02-12 12:15:00,47.24,47.3,47.2,47.26,226398.0,36.3027,36.3489,36.272,36.3181,226398.0
2016-02-12 12:20:00,47.27,47.32,47.24,47.3,188867.0,36.3258,36.3642,36.3027,36.3489,188867.0
2016-02-12 12:25:00,47.3,47.35,47.25,47.28,245363.0,36.3489,36.3873,36.3104,36.3335,245363.0
2016-02-12 12:30:00,47.28,47.33,47.26,47.32,214998.0,36.3335,36.3719,36.3181,36.3642,214998.0
2016-02-12 12:35:00,47.32,47.34,47.25,47.27,143907.0,36.3642,36.3796,36.3104,36.3258,143907.0
2016-02-12 12:40:00,47.29,47.37,47.28,47.37,166521.0,36.3412,36.4026,36.3335,36.4026,166521.0
2016-02-12 12:45:00,47.36,47.39,47.21,47.22,195816.0,36.395,36.418,36.2797,36.2874,195816.0
2016-02-12 12:50:00,47.22,47.28,47.18,47.27,126675.0,36.2874,36.3335,36.2566,36.3258,126675.0
2016-02-12 12:55:00,47.26,47.27,47.16,47.18,101266.0,36.3181,36.3258,36.2413,36.2566,101266.0
2016-02-12 13:00:00,47.17,47.23,47.16,47.22,121706.0,36.249,36.2951,36.2413,36.2874,121706.0
2016-02-12 13:05:00,47.22,47.23,47.08,47.13,126690.0,36.2874,36.2951,36.1798,36.2182,126690.0
2016-02-12 13:10:00,47.13,47.19,47.09,47.09,180600.0,36.2182,36.2643,36.1875,36.1875,180600.0
2016-02-12 13:15:00,47.09,47.09,46.99,47.0,176647.0,36.1875,36.1875,36.1106,36.1183,176647.0
2016-02-12 13:20:00,47.0,47.04,46.95,46.96,183916.0,36.1183,36.149,36.0799,36.0876,183916.0
2016-02-12 13:25:00,46.95,47.03,46.95,47.02,145726.0,36.0799,36.1414,36.0799,36.1337,145726.0
2016-02-12 13:30:00,47.03,47.07,46.99,47.07,122472.0,36.1414,36.1721,36.1106,36.1721,122472.0
2016-02-12 13:35:00,47.07,47.1,47.03,47.09,147972.0,36.1721,36.1952,36.1414,36.1875,147972.0
2016-02-12 13:40:00,47.08,47.2,47.04,47.18,211973.0,36.1798,36.272,36.149,36.2566,211973.0
2016-02-12 13:45:00,47.18,47.21,47.14,47.15,167550.0,36.2566,36.2797,36.2259,36.2336,167550.0
2016-02-12 13:50:00,47.14,47.18,47.12,47.15,230062.0,36.2259,36.2566,36.2105,36.2336,230062.0
2016-02-12 13:55:00,47.15,47.19,47.14,47.17,218596.0,36.2336,36.2643,36.2259,36.249,218596.0
2016-02-12 14:00:00,47.17,47.17,47.1,47.12,152280.0,36.249,36.249,36.1952,36.2105,152280.0
2016-02-12 14:05:00,47.13,47.25,47.1,47.24,252573.0,36.2182,36.3104,36.1952,36.3027,252573.0
2016-02-12 14:10:00,47.24,47.25,47.14,47.22,156039.0,36.3027,36.3104,36.2259,36.2874,156039.0
2016-02-12 14:15:00,47.22,47.3,47.17,47.17,179778.0,36.2874,36.3489,36.249,36.249,179778.0
2016-02-12 14:20:00,47.18,47.2,47.15,47.17,127556.0,36.2566,36.272,36.2336,36.249,127556.0
2016-02-12 14:25:00,47.16,47.19,47.13,47.16,185425.0,36.2413,36.2643,36.2182,36.2413,185425.0
2016-02-12 14:30:00,47.16,47.24,47.14,47.18,284406.0,36.2413,36.3027,36.2259,36.2566,284406.0
2016-02-12 14:35:00,47.18,47.21,47.15,47.19,178460.0,36.2566,36.2797,36.2336,36.2643,178460.0
2016-02-12 14:40:00,47.19,47.2,47.12,47.19,218482.0,36.2643,36.272,36.2105,36.2643,218482.0
2016-02-12 14:45:00,47.19,47.22,47.16,47.2,309479.0,36.2643,36.2874,36.2413,36.272,309479.0
2016-02-12 14:50:00,47.21,47.26,47.19,47.22,421047.0,36.2797,36.3181,36.2643,36.2874,421047.0
2016-02-12 14:55:00,47.22,47.25,47.21,47.22,125487.0,36.2874,36.3104,36.2797,36.2874,125487.0
2016-02-12 15:00:00,47.21,47.24,47.18,47.21,209402.0,36.2797,36.3027,36.2566,36.2797,209402.0
2016-02-12 15:05:00,47.22,47.27,47.2,47.25,409973.0,36.2874,36.3258,36.272,36.3104,409973.0
2016-02-12 15:10:00,47.24,47.28,47.22,47.28,249495.0,36.3027,36.3335,36.2874,36.3335,249495.0
2016-02-12 15:15:00,47.28,47.3,47.24,47.29,173065.0,36.3335,36.3489,36.3027,36.3412,173065.0
2016-02-12 15:20:00,47.29,47.3,47.19,47.22,315883.0,36.3412,36.3489,36.2643,36.2874,315883.0
2016-02-12 15:25:00,47.22,47.29,47.18,47.28,287566.0,36.2874,36.3412,36.2566,36.3335,287566.0
2016-02-12 15:30:00,47.29,47.29,47.19,47.2,211642.0,36.3412,36.3412,36.2643,36.272,211642.0
2016-02-12 15:35:00,47.2,47.23,47.17,47.2,410301.0,36.272,36.2951,36.249,36.272,410301.0
2016-02-12 15:40:00,47.2,47.28,47.18,47.27,424790.0,36.272,36.3335,36.2566,36.3258,424790.0
2016-02-12 15:45:00,47.26,47.34,47.25,47.29,470627.0,36.3181,36.3796,36.3104,36.3412,470627.0
2016-02-12 15:50:00,47.3,47.3,47.22,47.27,436988.0,36.3489,36.3489,36.2874,36.3258,436988.0
2016-02-12 15:55:00,47.27,47.31,47.24,47.31,1758079.0,36.3258,36.3565,36.3027,36.3565,1758079.0
2016-02-16 09:30:00,48.05,48.1,47.66,47.74,905668.0,36.9252,36.9636,36.6255,36.687,905668.0
2016-02-16 09:35:00,47.75,47.95,47.72,47.83,527054.0,36.6947,36.8484,36.6716,36.7561,527054.0
2016-02-16 09:40:00,47.81,48.02,47.79,47.91,511348.0,36.7408,36.9022,36.7254,36.8176,511348.0
2016-02-16 09:45:00,47.91,47.96,47.63,47.67,420599.0,36.8176,36.856,36.6024,36.6332,420599.0
2016-02-16 09:50:00,47.67,47.7,47.57,47.68,283057.0,36.6332,36.6562,36.5563,36.6409,283057.0
2016-02-16 09:55:00,47.69,47.85,47.65,47.81,270091.0,36.6486,36.7715,36.6178,36.7408,270091.0
2016-02-16 10:00:00,47.81,47.94,47.74,47.78,311077.0,36.7408,36.8407,36.687,36.7177,311077.0
2016-02-16 10:05:00,47.78,47.79,47.68,47.73,289012.0,36.7177,36.7254,36.6409,36.6793,289012.0
2016-02-16 10:10:00,47.72,47.79,47.65,47.78,271228.0,36.6716,36.7254,36.6178,36.7177,271228.0
2016-02-16 10:15:00,47.78,47.87,47.76,47.85,240769.0,36.7177,36.7869,36.7024,36.7715,240769.0
2016-02-16 10:20:00,47.85,47.89,47.78,47.87,240699.0,36.7715,36.8023,36.7177,36.7869,240699.0
2016-02-16 10:25:00,47.87,47.88,47.79,47.84,235393.0,36.7869,36.7946,36.7254,36.7638,235393.0
2016-02-16 10:30:00,47.84,47.89,47.8,47.87,229121.0,36.7638,36.8023,36.7331,36.7869,229121.0
2016-02-16 10:35:00,47.87,47.95,47.86,47.92,325243.0,36.7869,36.8484,36.7792,36.8253,325243.0
2016-02-16 10:40:00,47.91,47.96,47.88,47.9,185931.0,36.8176,36.856,36.7946,36.8099,185931.0
2016-02-16 10:45:00,47.91,47.92,47.84,47.86,278066.0,36.8176,36.8253,36.7638,36.7792,278066.0
2016-02-16 10:50:00,47.86,47.91,47.82,47.83,126733.0,36.7792,36.8176,36.7485,36.7561,126733.0
2016-02-16 10:55:00,47.83,47.87,47.82,47.85,237100.0,36.7561,36.7869,36.7485,36.7715,237100.0
2016-02-16 11:00:00,47.85,47.95,47.84,47.92,162794.0,36.7715,36.8484,36.7638,36.8253,162794.0
2016-02-16 11:05:00,47.92,47.92,47.81,47.89,210897.0,36.8253,36.8253,36.7408,36.8023,210897.0
2016-02-16 11:10:00,47.89,47.9,47.8,47.88,189655.0,36.8023,36.8099,36.7331,36.7946,189655.0
2016-02-16 11:15:00,47.88,47.93,47.85,47.92,207000.0,36.7946,36.833,36.7715,36.8253,207000.0
2016-02-16 11:20:00,47.93,47.96,47.89,47.93,236859.0,36.833,36.856,36.8023,36.833,236859.0
2016-02-16 11:25:00,47.94,47.98,47.92,47.98,217698.0,36.8407,36.8714,36.8253,36.8714,217698.0
2016-02-16 11:30:00,47.98,48.01,47.96,48.0,253791.0,36.8714,36.8945,36.856,36.8868,253791.0
2016-02-16 11:35:00,48.01,48.03,47.98,48.01,195362.0,36.8945,36.9098,36.8714,36.8945,195362.0
2016-02-16 11:40:00,48.01,48.02,47.97,48.0,159632.0,36.8945,36.9022,36.8637,36.8868,159632.0
2016-02-16 11:45:00,48.0,48.03,47.98,48.02,134598.0,36.8868,36.9098,36.8714,36.9022,134598.0
2016-02-16 11:50:00,48.02,48.08,47.99,48.05,185586.0,36.9022,36.9483,36.8791,36.9252,185586.0
2016-02-16 11:55:00,48.06,48.13,48.03,48.1,156170.0,36.9329,36.9867,36.9098,36.9636,156170.0
2016-02-16 12:00:00,48.11,48.2,48.09,48.2,267911.0,36.9713,37.0405,36.9559,37.0405,267911.0
2016-02-16 12:05:00,48.2,48.25,48.17,48.2,171781.0,37.0405,37.0789,37.0174,37.0405,171781.0
2016-02-16 12:10:00,48.2,48.21,48.16,48.18,89823.0,37.0405,37.0482,37.0097,37.0251,89823.0
2016-02-16 12:15:00,48.19,48.23,48.17,48.19,162444.0,37.0328,37.0635,37.0174,37.0328,162444.0
2016-02-16 12:20:00,48.19,48.23,48.18,48.21,124699.0,37.0328,37.0635,37.0251,37.0482,124699.0
2016-02-16 12:25:00,48.21,48.26,48.2,48.24,126838.0,37.0482,37.0866,37.0405,37.0712,126838.0
2016-02-16 12:30:00,48.25,48.3,48.24,48.27,126250.0,37.0789,37.1173,37.0712,37.0943,126250.0
2016-02-16 12:35:00,48.27,48.3,48.27,48.28,114732.0,37.0943,37.1173,37.0943,37.102,114732.0
2016-02-16 12:40:00,48.28,48.29,48.22,48.24,162288.0,37.102,37.1096,37.0558,37.0712,162288.0
2016-02-16 12:45:00,48.23,48.27,48.23,48.25,152294.0,37.0635,37.0943,37.0635,37.0789,152294.0
2016-02-16 12:50:00,48.25,48.27,48.2,48.25,154446.0,37.0789,37.0943,37.0405,37.0789,154446.0
2016-02-16 12:55:00,48.25,48.3,48.24,48.28,146880.0,37.0789,37.1173,37.0712,37.102,146880.0
2016-02-16 13:00:00,48.27,48.35,48.27,48.33,131923.0,37.0943,37.1558,37.0943,37.1404,131923.0
2016-02-16 13:05:00,48.33,48.35,48.3,48.32,173823.0,37.1404,37.1558,37.1173,37.1327,173823.0
2016-02-16 13:10:00,48.31,48.35,48.31,48.35,244901.0,37.125,37.1558,37.125,37.1558,244901.0
2016-02-16 13:15:00,48.35,48.4,48.35,48.4,188601.0,37.1558,37.1942,37.1558,37.1942,188601.0
2016-02-16 13:20:00,48.39,48.41,48.33,48.35,141391.0,37.1865,37.2019,37.1404,37.1558,141391.0
2016-02-16 13:25:00,48.35,48.4,48.34,48.38,149257.0,37.1558,37.1942,37.1481,37.1788,149257.0
2016-02-16 13:30:00,48.38,48.41,48.31,48.32,215763.0,37.1788,37.2019,37.125,37.1327,215763.0
2016-02-16 13:35:00,48.32,48.33,48.28,48.31,108445.0,37.1327,37.1404,37.102,37.125,108445.0
2016-02-16 13:40:00,48.31,48.35,48.29,48.3,108341.0,37.125,37.1558,37.1096,37.1173,108341.0
2016-02-16 13:45:00,48.29,48.32,48.27,48.28,104602.0,37.1096,37.1327,37.0943,37.102,104602.0
2016-02-16 13:50:00,48.28,48.36,48.28,48.33,117804.0,37.102,37.1634,37.102,37.1404,117804.0
2016-02-16 13:55:00,48.33,48.37,48.3,48.31,165586.0,37.1404,37.1711,37.1173,37.125,165586.0
2016-02-16 14:00:00,48.32,48.36,48.29,48.33,152631.0,37.1327,37.1634,37.1096,37.1404,152631.0
2016-02-16 14:05:00,48.34,48.37,48.3,48.3,126157.0,37.1481,37.1711,37.1173,37.1173,126157.0
2016-02-16 14:10:00,48.3,48.35,48.26,48.26,113662.0,37.1173,37.1558,37.0866,37.0866,113662.0
2016-02-16 14:15:00,48.27,48.31,48.24,48.28,136718.0,37.0943,37.125,37.0712,37.102,136718.0
2016-02-16 14:20:00,48.29,48.31,48.25,48.3,87201.0,37.1096,37.125,37.0789,37.1173,87201.0
2016-02-16 14:25:00,48.3,48.31,48.21,48.3,134788.0,37.1173,37.125,37.0482,37.1173,134788.0
2016-02-16 14:30:00,48.3,48.34,48.27,48.28,122919.0,37.1173,37.1481,37.0943,37.102,122919.0
2016-02-16 14:35:00,48.29,48.31,48.21,48.22,104774.0,37.1096,37.125,37.0482,37.0558,104774.0
2016-02-16 14:40:00,48.22,48.26,48.21,48.23,100935.0,37.0558,37.0866,37.0482,37.0635,100935.0
2016-02-16 14:45:00,48.23,48.23,48.17,48.18,113382.0,37.0635,37.0635,37.0174,37.0251,113382.0
2016-02-16 14:50:00,48.18,48.19,48.14,48.16,117787.0,37.0251,37.0328,36.9944,37.0097,117787.0
2016-02-16 14:55:00,48.15,48.16,48.11,48.11,132494.0,37.0021,37.0097,36.9713,36.9713,132494.0
2016-02-16 15:00:00,48.12,48.14,48.09,48.12,216275.0,36.979,36.9944,36.9559,36.979,216275.0
2016-02-16 15:05:00,48.12,48.13,48.06,48.09,180174.0,36.979,36.9867,36.9329,36.9559,180174.0
2016-02-16 15:10:00,48.09,48.18,48.06,48.17,160160.0,36.9559,37.0251,36.9329,37.0174,160160.0
2016-02-16 15:15:00,48.17,48.23,48.16,48.21,168446.0,37.0174,37.0635,37.0097,37.0482,168446.0
2016-02-16 15:20:00,48.21,48.23,48.17,48.22,197799.0,37.0482,37.0635,37.0174,37.0558,197799.0
2016-02-16 15:25:00,48.22,48.28,48.21,48.28,195198.0,37.0558,37.102,37.0482,37.102,195198.0
2016-02-16 15:30:00,48.28,48.29,48.19,48.2,218542.0,37.102,37.1096,37.0328,37.0405,218542.0
2016-02-16 15:35:00,48.21,48.22,48.16,48.18,206255.0,37.0482,37.0558,37.0097,37.0251,206255.0
2016-02-16 15:40:00,48.18,48.2,48.13,48.18,296342.0,37.0251,37.0405,36.9867,37.0251,296342.0
2016-02-16 15:45:00,48.18,48.2,48.11,48.17,368572.0,37.0251,37.0405,36.9713,37.0174,368572.0
2016-02-16 15:50:00,48.18,48.24,48.14,48.23,578195.0,37.0251,37.0712,36.9944,37.0635,578195.0
2016-02-16 15:55:00,48.23,48.25,48.18,48.22,897965.0,37.0635,37.0789,37.0251,37.0558,897965.0
2016-02-17 09:30:00,48.65,48.91,48.62,48.84,689898.0,37.3863,37.5861,37.3632,37.5323,689898.0
2016-02-17 09:35:00,48.84,48.96,48.77,48.88,419621.0,37.5323,37.6245,37.4785,37.563,419621.0
2016-02-17 09:40:00,48.88,48.94,48.68,48.72,439432.0,37.563,37.6092,37.4093,37.4401,439432.0
2016-02-17 09:45:00,48.73,48.73,48.54,48.6,302481.0,37.4478,37.4478,37.3018,37.3479,302481.0
2016-02-17 09:50:00,48.6,48.67,48.53,48.59,183289.0,37.3479,37.4017,37.2941,37.3402,183289.0
2016-02-17 09:55:00,48.59,48.61,48.54,48.55,260004.0,37.3402,37.3556,37.3018,37.3094,260004.0
2016-02-17 10:00:00,48.55,48.66,48.51,48.52,338556.0,37.3094,37.394,37.2787,37.2864,338556.0
2016-02-17 10:05:00,48.53,48.58,48.42,48.45,333752.0,37.2941,37.3325,37.2095,37.2326,333752.0
2016-02-17 10:10:00,48.44,48.54,48.44,48.5,263471.0,37.2249,37.3018,37.2249,37.271,263471.0
2016-02-17 10:15:00,48.51,48.51,48.42,48.45,314871.0,37.2787,37.2787,37.2095,37.2326,314871.0
2016-02-17 10:20:00,48.46,48.46,48.31,48.32,212539.0,37.2403,37.2403,37.125,37.1327,212539.0
2016-02-17 10:25:00,48.33,48.47,48.27,48.46,265013.0,37.1404,37.248,37.0943,37.2403,265013.0
2016-02-17 10:30:00,48.46,48.46,48.39,48.4,298827.0,37.2403,37.2403,37.1865,37.1942,298827.0
2016-02-17 10:35:00,48.4,48.42,48.19,48.21,351402.0,37.1942,37.2095,37.0328,37.0482,351402.0
2016-02-17 10:40:00,48.22,48.31,48.21,48.25,231089.0,37.0558,37.125,37.0482,37.0789,231089.0
2016-02-17 10:45:00,48.25,48.31,48.25,48.29,199897.0,37.0789,37.125,37.0789,37.1096,199897.0
2016-02-17 10:50:00,48.29,48.31,48.2,48.2,289699.0,37.1096,37.125,37.0405,37.0405,289699.0
2016-02-17 10:55:00,48.2,48.22,48.16,48.19,331014.0,37.0405,37.0558,37.0097,37.0328,331014.0
2016-02-17 11:00:00,48.19,48.28,48.18,48.25,270468.0,37.0328,37.102,37.0251,37.0789,270468.0
2016-02-17 11:05:00,48.26,48.35,48.25,48.3,217715.0,37.0866,37.1558,37.0789,37.1173,217715.0
2016-02-17 11:10:00,48.3,48.32,48.27,48.28,189587.0,37.1173,37.1327,37.0943,37.102,189587.0
2016-02-17 11:15:00,48.28,48.35,48.27,48.34,174995.0,37.102,37.1558,37.0943,37.1481,174995.0
2016-02-17 11:20:00,48.34,48.38,48.3,48.32,176161.0,37.1481,37.1788,37.1173,37.1327,176161.0
2016-02-17 11:25:00,48.32,48.43,48.31,48.4,227355.0,37.1327,37.2172,37.125,37.1942,227355.0
2016-02-17 11:30:00,48.41,48.41,48.34,48.36,162084.0,37.2019,37.2019,37.1481,37.1634,162084.0
2016-02-17 11:35:00,48.36,48.37,48.25,48.28,132174.0,37.1634,37.1711,37.0789,37.102,132174.0
2016-02-17 11:40:00,48.28,48.31,48.23,48.24,106809.0,37.102,37.125,37.0635,37.0712,106809.0
2016-02-17 11:45:00,48.24,48.25,48.19,48.24,89148.0,37.0712,37.0789,37.0328,37.0712,89148.0
2016-02-17 11:50:00,48.24,48.25,48.2,48.23,71629.0,37.0712,37.0789,37.0405,37.0635,71629.0
2016-02-17 11:55:00,48.24,48.28,48.22,48.28,64850.0,37.0712,37.102,37.0558,37.102,64850.0
2016-02-17 12:00:00,48.28,48.3,48.23,48.23,99114.0,37.102,37.1173,37.0635,37.0635,99114.0
2016-02-17 12:05:00,48.23,48.29,48.21,48.27,82741.0,37.0635,37.1096,37.0482,37.0943,82741.0
2016-02-17 12:10:00,48.27,48.29,48.25,48.28,95611.0,37.0943,37.1096,37.0789,37.102,95611.0
2016-02-17 12:15:00,48.28,48.3,48.25,48.28,74479.0,37.102,37.1173,37.0789,37.102,74479.0
2016-02-17 12:20:00,48.28,48.3,48.25,48.3,51712.0,37.102,37.1173,37.0789,37.1173,51712.0
2016-02-17 12:25:00,48.3,48.33,48.28,48.31,111999.0,37.1173,37.1404,37.102,37.125,111999.0
2016-02-17 12:30:00,48.3,48.4,48.3,48.36,122767.0,37.1173,37.1942,37.1173,37.1634,122767.0
2016-02-17 12:35:00,48.36,48.39,48.35,48.38,62336.0,37.1634,37.1865,37.1558,37.1788,62336.0
2016-02-17 12:40:00,48.38,48.4,48.32,48.33,101459.0,37.1788,37.1942,37.1327,37.1404,101459.0
2016-02-17 12:45:00,48.33,48.35,48.28,48.3,106064.0,37.1404,37.1558,37.102,37.1173,106064.0
2016-02-17 12:50:00,48.3,48.3,48.25,48.29,126213.0,37.1173,37.1173,37.0789,37.1096,126213.0
2016-02-17 12:55:00,48.29,48.29,48.23,48.24,113437.0,37.1096,37.1096,37.0635,37.0712,113437.0
2016-02-17 13:00:00,48.24,48.24,48.18,48.18,183418.0,37.0712,37.0712,37.0251,37.0251,183418.0
2016-02-17 13:05:00,48.18,48.23,48.14,48.22,128209.0,37.0251,37.0635,36.9944,37.0558,128209.0
2016-02-17 13:10:00,48.23,48.23,48.16,48.18,130110.0,37.0635,37.0635,37.0097,37.0251,130110.0
2016-02-17 13:15:00,48.18,48.2,48.15,48.19,96440.0,37.0251,37.0405,37.0021,37.0328,96440.0
2016-02-17 13:20:00,48.18,48.19,48.13,48.13,107407.0,37.0251,37.0328,36.9867,36.9867,107407.0
2016-02-17 13:25:00,48.13,48.15,48.1,48.15,141839.0,36.9867,37.0021,36.9636,37.0021,141839.0
2016-02-17 13:30:00,48.14,48.15,48.11,48.13,89816.0,36.9944,37.0021,36.9713,36.9867,89816.0
2016-02-17 13:35:00,48.13,48.14,48.05,48.06,162791.0,36.9867,36.9944,36.9252,36.9329,162791.0
2016-02-17 13:40:00,48.06,48.07,48.01,48.04,249222.0,36.9329,36.9406,36.8945,36.9175,249222.0
2016-02-17 13:45:00,48.03,48.04,47.99,48.03,365228.0,36.9098,36.9175,36.8791,36.9098,365228.0
2016-02-17 13:50:00,48.02,48.11,48.0,48.08,123149.0,36.9022,36.9713,36.8868,36.9483,123149.0
2016-02-17 13:55:00,48.08,48.11,48.07,48.09,69540.0,36.9483,36.9713,36.9406,36.9559,69540.0
2016-02-17 14:00:00,48.09,48.13,48.01,48.09,270353.0,36.9559,36.9867,36.8945,36.9559,270353.0
2016-02-17 14:05:00,48.1,48.15,48.07,48.12,90757.0,36.9636,37.0021,36.9406,36.979,90757.0
2016-02-17 14:10:00,48.13,48.17,48.12,48.16,66575.0,36.9867,37.0174,36.979,37.0097,66575.0
2016-02-17 14:15:00,48.16,48.26,48.15,48.22,166431.0,37.0097,37.0866,37.0021,37.0558,166431.0
2016-02-17 14:20:00,48.22,48.25,48.19,48.19,208886.0,37.0558,37.0789,37.0328,37.0328,208886.0
2016-02-17 14:25:00,48.19,48.2,48.13,48.14,98364.0,37.0328,37.0405,36.9867,36.9944,98364.0
2016-02-17 14:30:00,48.14,48.2,48.13,48.13,160007.0,36.9944,37.0405,36.9867,36.9867,160007.0
2016-02-17 14:35:00,48.13,48.14,48.1,48.11,101930.0,36.9867,36.9944,36.9636,36.9713,101930.0
2016-02-17 14:40:00,48.1,48.18,48.1,48.16,134012.0,36.9636,37.0251,36.9636,37.0097,134012.0
2016-02-17 14:45:00,48.16,48.18,48.1,48.11,118696.0,37.0097,37.0251,36.9636,36.9713,118696.0
2016-02-17 14:50:00,48.1,48.11,48.03,48.08,168566.0,36.9636,36.9713,36.9098,36.9483,168566.0
2016-02-17 14:55:00,48.08,48.09,48.01,48.03,103640.0,36.9483,36.9559,36.8945,36.9098,103640.0
2016-02-17 15:00:00,48.03,48.11,48.03,48.09,183740.0,36.9098,36.9713,36.9098,36.9559,183740.0
2016-02-17 15:05:00,48.09,48.14,48.09,48.13,145349.0,36.9559,36.9944,36.9559,36.9867,145349.0
2016-02-17 15:10:00,48.14,48.16,48.12,48.16,156439.0,36.9944,37.0097,36.979,37.0097,156439.0
2016-02-17 15:15:00,48.16,48.18,48.13,48.16,144091.0,37.0097,37.0251,36.9867,37.0097,144091.0
2016-02-17 15:20:00,48.16,48.18,48.06,48.07,151528.0,37.0097,37.0251,36.9329,36.9406,151528.0
2016-02-17 15:25:00,48.06,48.07,48.0,48.02,360259.0,36.9329,36.9406,36.8868,36.9022,360259.0
2016-02-17 15:30:00,48.02,48.06,48.0,48.04,204112.0,36.9022,36.9329,36.8868,36.9175,204112.0
2016-02-17 15:35:00,48.04,48.12,47.99,48.12,293754.0,36.9175,36.979,36.8791,36.979,293754.0
2016-02-17 15:40:00,48.12,48.13,48.08,48.11,228675.0,36.979,36.9867,36.9483,36.9713,228675.0
2016-02-17 15:45:00,48.11,48.11,48.06,48.11,262913.0,36.9713,36.9713,36.9329,36.9713,262913.0
2016-02-17 15:50:00,48.11,48.14,48.09,48.14,310598.0,36.9713,36.9944,36.9559,36.9944,310598.0
2016-02-17 15:55:00,48.14,48.19,48.12,48.14,756017.0,36.9944,37.0328,36.979,36.9944,756017.0
2016-02-18 09:30:00,48.09,48.14,47.99,48.07,561119.0,36.9559,36.9944,36.8791,36.9406,561119.0
2016-02-18 09:35:00,48.06,48.06,47.78,47.79,533836.0,36.9329,36.9329,36.7177,36.7254,533836.0
2016-02-18 09:40:00,47.79,47.97,47.76,47.77,467060.0,36.7254,36.8637,36.7024,36.71,467060.0
2016-02-18 09:45:00,47.77,47.99,47.77,47.92,281809.0,36.71,36.8791,36.71,36.8253,281809.0
2016-02-18 09:50:00,47.92,48.03,47.92,47.99,179781.0,36.8253,36.9098,36.8253,36.8791,179781.0
2016-02-18 09:55:00,48.0,48.01,47.87,47.9,212116.0,36.8868,36.8945,36.7869,36.8099,212116.0
2016-02-18 10:00:00,47.9,48.02,47.78,47.98,246318.0,36.8099,36.9022,36.7177,36.8714,246318.0
2016-02-18 10:05:00,47.99,47.99,47.77,47.78,168050.0,36.8791,36.8791,36.71,36.7177,168050.0
2016-02-18 10:10:00,47.79,47.87,47.78,47.87,127008.0,36.7254,36.7869,36.7177,36.7869,127008.0
2016-02-18 10:15:00,47.87,47.88,47.79,47.83,99909.0,36.7869,36.7946,36.7254,36.7561,99909.0
2016-02-18 10:20:00,47.82,47.83,47.76,47.83,124681.0,36.7485,36.7561,36.7024,36.7561,124681.0
2016-02-18 10:25:00,47.83,47.9,47.82,47.83,98848.0,36.7561,36.8099,36.7485,36.7561,98848.0
2016-02-18 10:30:00,47.84,47.93,47.82,47.89,129399.0,36.7638,36.833,36.7485,36.8023,129399.0
2016-02-18 10:35:00,47.89,47.9,47.83,47.87,122101.0,36.8023,36.8099,36.7561,36.7869,122101.0
2016-02-18 10:40:00,47.87,47.88,47.78,47.84,102612.0,36.7869,36.7946,36.7177,36.7638,102612.0
2016-02-18 10:45:00,47.83,47.84,47.76,47.78,126219.0,36.7561,36.7638,36.7024,36.7177,126219.0
2016-02-18 10:50:00,47.78,47.81,47.76,47.79,111942.0,36.7177,36.7408,36.7024,36.7254,111942.0
2016-02-18 10:55:00,47.79,47.83,47.76,47.77,96158.0,36.7254,36.7561,36.7024,36.71,96158.0
2016-02-18 11:00:00,47.76,47.77,47.66,47.69,264543.0,36.7024,36.71,36.6255,36.6486,264543.0
2016-02-18 11:05:00,47.68,47.71,47.64,47.69,109832.0,36.6409,36.6639,36.6101,36.6486,109832.0
2016-02-18 11:10:00,47.68,47.72,47.6,47.63,178670.0,36.6409,36.6716,36.5794,36.6024,178670.0
2016-02-18 11:15:00,47.64,47.66,47.52,47.53,188501.0,36.6101,36.6255,36.5179,36.5256,188501.0
2016-02-18 11:20:00,47.52,47.56,47.48,47.51,224219.0,36.5179,36.5487,36.4872,36.5102,224219.0
2016-02-18 11:25:00,47.51,47.59,47.5,47.59,176068.0,36.5102,36.5717,36.5025,36.5717,176068.0
2016-02-18 11:30:00,47.59,47.62,47.52,47.59,149154.0,36.5717,36.5948,36.5179,36.5717,149154.0
2016-02-18 11:35:00,47.58,47.63,47.55,47.6,118448.0,36.564,36.6024,36.541,36.5794,118448.0
2016-02-18 11:40:00,47.61,47.64,47.56,47.59,151316.0,36.5871,36.6101,36.5487,36.5717,151316.0
2016-02-18 11:45:00,47.59,47.59,47.51,47.55,205951.0,36.5717,36.5717,36.5102,36.541,205951.0
2016-02-18 11:50:00,47.55,47.61,47.52,47.55,161589.0,36.541,36.5871,36.5179,36.541,161589.0
2016-02-18 11:55:00,47.55,47.61,47.52,47.61,263021.0,36.541,36.5871,36.5179,36.5871,263021.0
2016-02-18 12:00:00,47.61,47.64,47.55,47.59,182975.0,36.5871,36.6101,36.541,36.5717,182975.0
2016-02-18 12:05:00,47.58,47.61,47.52,47.54,190243.0,36.564,36.5871,36.5179,36.5333,190243.0
2016-02-18 12:10:00,47.53,47.58,47.53,47.57,146513.0,36.5256,36.564,36.5256,36.5563,146513.0
2016-02-18 12:15:00,47.57,47.59,47.54,47.59,151496.0,36.5563,36.5717,36.5333,36.5717,151496.0
2016-02-18 12:20:00,47.59,47.65,47.57,47.63,148251.0,36.5717,36.6178,36.5563,36.6024,148251.0
2016-02-18 12:25:00,47.63,47.69,47.63,47.65,186581.0,36.6024,36.6486,36.6024,36.6178,186581.0
2016-02-18 12:30:00,47.65,47.67,47.63,47.66,114033.0,36.6178,36.6332,36.6024,36.6255,114033.0
2016-02-18 12:35:00,47.66,47.69,47.66,47.68,147257.0,36.6255,36.6486,36.6255,36.6409,147257.0
2016-02-18 12:40:00,47.68,47.7,47.66,47.67,173473.0,36.6409,36.6562,36.6255,36.6332,173473.0
2016-02-18 12:45:00,47.68,47.72,47.66,47.68,129196.0,36.6409,36.6716,36.6255,36.6409,129196.0
2016-02-18 12:50:00,47.68,47.76,47.67,47.75,136680.0,36.6409,36.7024,36.6332,36.6947,136680.0
2016-02-18 12:55:00,47.75,47.76,47.72,47.75,164783.0,36.6947,36.7024,36.6716,36.6947,164783.0
2016-02-18 13:00:00,47.74,47.81,47.74,47.81,170961.0,36.687,36.7408,36.687,36.7408,170961.0
2016-02-18 13:05:00,47.81,47.84,47.8,47.8,158189.0,36.7408,36.7638,36.7331,36.7331,158189.0
2016-02-18 13:10:00,47.81,47.82,47.77,47.77,127929.0,36.7408,36.7485,36.71,36.71,127929.0
2016-02-18 13:15:00,47.77,47.79,47.72,47.76,153040.0,36.71,36.7254,36.6716,36.7024,153040.0
2016-02-18 13:20:00,47.75,47.79,47.74,47.77,257984.0,36.6947,36.7254,36.687,36.71,257984.0
2016-02-18 13:25:00,47.77,47.78,47.74,47.77,119493.0,36.71,36.7177,36.687,36.71,119493.0
2016-02-18 13:30:00,47.78,47.82,47.77,47.81,96631.0,36.7177,36.7485,36.71,36.7408,96631.0
2016-02-18 13:35:00,47.8,47.8,47.76,47.78,113324.0,36.7331,36.7331,36.7024,36.7177,113324.0
2016-02-18 13:40:00,47.77,47.78,47.61,47.61,122774.0,36.71,36.7177,36.5871,36.5871,122774.0
2016-02-18 13:45:00,47.61,47.63,47.54,47.56,166820.0,36.5871,36.6024,36.5333,36.5487,166820.0
2016-02-18 13:50:00,47.56,47.63,47.56,47.6,147035.0,36.5487,36.6024,36.5487,36.5794,147035.0
2016-02-18 13:55:00,47.6,47.62,47.56,47.59,91046.0,36.5794,36.5948,36.5487,36.5717,91046.0
2016-02-18 14:00:00,47.59,47.6,47.53,47.57,204933.0,36.5717,36.5794,36.5256,36.5563,204933.0
2016-02-18 14:05:00,47.57,47.6,47.53,47.55,133480.0,36.5563,36.5794,36.5256,36.541,133480.0
2016-02-18 14:10:00,47.55,47.57,47.53,47.54,110827.0,36.541,36.5563,36.5256,36.5333,110827.0
2016-02-18 14:15:00,47.54,47.59,47.52,47.58,122666.0,36.5333,36.5717,36.5179,36.564,122666.0
2016-02-18 14:20:00,47.59,47.68,47.58,47.66,93540.0,36.5717,36.6409,36.564,36.6255,93540.0
2016-02-18 14:25:00,47.66,47.68,47.63,47.64,103863.0,36.6255,36.6409,36.6024,36.6101,103863.0
2016-02-18 14:30:00,47.64,47.74,47.64,47.69,128360.0,36.6101,36.687,36.6101,36.6486,128360.0
2016-02-18 14:35:00,47.7,47.78,47.7,47.75,135610.0,36.6562,36.7177,36.6562,36.6947,135610.0
2016-02-18 14:40:00,47.75,47.82,47.74,47.77,80643.0,36.6947,36.7485,36.687,36.71,80643.0
2016-02-18 14:45:00,47.77,47.79,47.74,47.77,113386.0,36.71,36.7254,36.687,36.71,113386.0
2016-02-18 14:50:00,47.78,47.81,47.76,47.81,80505.0,36.7177,36.7408,36.7024,36.7408,80505.0
2016-02-18 14:55:00,47.81,47.86,47.79,47.81,113483.0,36.7408,36.7792,36.7254,36.7408,113483.0
2016-02-18 15:00:00,47.81,47.84,47.79,47.81,107243.0,36.7408,36.7638,36.7254,36.7408,107243.0
2016-02-18 15:05:00,47.81,47.83,47.79,47.81,148895.0,36.7408,36.7561,36.7254,36.7408,148895.0
2016-02-18 15:10:00,47.81,47.83,47.74,47.78,293716.0,36.7408,36.7561,36.687,36.7177,293716.0
2016-02-18 15:15:00,47.77,47.81,47.75,47.8,110843.0,36.71,36.7408,36.6947,36.7331,110843.0
2016-02-18 15:20:00,47.8,47.8,47.72,47.74,137905.0,36.7331,36.7331,36.6716,36.687,137905.0
2016-02-18 15:25:00,47.74,47.74,47.65,47.71,144671.0,36.687,36.687,36.6178,36.6639,144671.0
2016-02-18 15:30:00,47.7,47.73,47.66,47.72,124171.0,36.6562,36.6793,36.6255,36.6716,124171.0
2016-02-18 15:35:00,47.72,47.78,47.69,47.77,141895.0,36.6716,36.7177,36.6486,36.71,141895.0
2016-02-18 15:40:00,47.77,47.78,47.71,47.76,296370.0,36.71,36.7177,36.6639,36.7024,296370.0
2016-02-18 15:45:00,47.76,47.78,47.7,47.72,249623.0,36.7024,36.7177,36.6562,36.6716,249623.0
2016-02-18 15:50:00,47.73,47.79,47.71,47.78,325809.0,36.6793,36.7254,36.6639,36.7177,325809.0
2016-02-18 15:55:00,47.79,47.81,47.72,47.73,723025.0,36.7254,36.7408,36.6716,36.6793,723025.0
2016-02-19 09:30:00,47.4,47.73,47.37,47.68,1607692.0,36.4257,36.6793,36.4026,36.6409,1607692.0
2016-02-19 09:35:00,47.68,47.7,47.53,47.54,320304.0,36.6409,36.6562,36.5256,36.5333,320304.0
2016-02-19 09:40:00,47.54,47.55,47.42,47.53,277647.0,36.5333,36.541,36.4411,36.5256,277647.0
2016-02-19 09:45:00,47.52,47.6,47.45,47.46,143484.0,36.5179,36.5794,36.4641,36.4718,143484.0
2016-02-19 09:50:00,47.46,47.6,47.46,47.58,289535.0,36.4718,36.5794,36.4718,36.564,289535.0
2016-02-19 09:55:00,47.58,47.64,47.52,47.55,138381.0,36.564,36.6101,36.5179,36.541,138381.0
2016-02-19 10:00:00,47.55,47.55,47.38,47.4,219287.0,36.541,36.541,36.4103,36.4257,219287.0
2016-02-19 10:05:00,47.39,47.45,47.33,47.45,215556.0,36.418,36.4641,36.3719,36.4641,215556.0
2016-02-19 10:10:00,47.44,47.52,47.41,47.42,155479.0,36.4564,36.5179,36.4334,36.4411,155479.0
2016-02-19 10:15:00,47.42,47.61,47.41,47.59,153149.0,36.4411,36.5871,36.4334,36.5717,153149.0
2016-02-19 10:20:00,47.59,47.69,47.58,47.68,131881.0,36.5717,36.6486,36.564,36.6409,131881.0
2016-02-19 10:25:00,47.69,47.71,47.57,47.61,190485.0,36.6486,36.6639,36.5563,36.5871,190485.0
2016-02-19 10:30:00,47.6,47.76,47.59,47.75,148320.0,36.5794,36.7024,36.5717,36.6947,148320.0
2016-02-19 10:35:00,47.75,47.79,47.7,47.74,220036.0,36.6947,36.7254,36.6562,36.687,220036.0
2016-02-19 10:40:00,47.73,47.74,47.68,47.71,115051.0,36.6793,36.687,36.6409,36.6639,115051.0
2016-02-19 10:45:00,47.71,47.78,47.7,47.75,191140.0,36.6639,36.7177,36.6562,36.6947,191140.0
2016-02-19 10:50:00,47.75,47.79,47.75,47.76,229636.0,36.6947,36.7254,36.6947,36.7024,229636.0
2016-02-19 10:55:00,47.76,47.78,47.72,47.72,285351.0,36.7024,36.7177,36.6716,36.6716,285351.0
2016-02-19 11:00:00,47.71,47.77,47.7,47.74,308572.0,36.6639,36.71,36.6562,36.687,308572.0
2016-02-19 11:05:00,47.75,47.75,47.69,47.71,200306.0,36.6947,36.6947,36.6486,36.6639,200306.0
2016-02-19 11:10:00,47.71,47.77,47.7,47.75,209637.0,36.6639,36.71,36.6562,36.6947,209637.0
2016-02-19 11:15:00,47.76,48.0,47.76,47.98,282497.0,36.7024,36.8868,36.7024,36.8714,282497.0
2016-02-19 11:20:00,47.98,48.05,47.98,48.03,190766.0,36.8714,36.9252,36.8714,36.9098,190766.0
2016-02-19 11:25:00,48.02,48.11,47.99,48.1,188548.0,36.9022,36.9713,36.8791,36.9636,188548.0
2016-02-19 11:30:00,48.09,48.1,48.0,48.03,161552.0,36.9559,36.9636,36.8868,36.9098,161552.0
2016-02-19 11:35:00,48.03,48.05,47.96,47.98,193642.0,36.9098,36.9252,36.856,36.8714,193642.0
2016-02-19 11:40:00,47.98,48.08,47.95,48.05,143678.0,36.8714,36.9483,36.8484,36.9252,143678.0
2016-02-19 11:45:00,48.05,48.06,47.96,47.99,113915.0,36.9252,36.9329,36.856,36.8791,113915.0
2016-02-19 11:50:00,47.99,48.02,47.97,48.02,83155.0,36.8791,36.9022,36.8637,36.9022,83155.0
2016-02-19 11:55:00,48.01,48.01,47.94,47.97,138759.0,36.8945,36.8945,36.8407,36.8637,138759.0
2016-02-19 12:00:00,47.97,48.01,47.9,47.91,220453.0,36.8637,36.8945,36.8099,36.8176,220453.0
2016-02-19 12:05:00,47.91,47.92,47.87,47.88,123220.0,36.8176,36.8253,36.7869,36.7946,123220.0
2016-02-19 12:10:00,47.87,47.89,47.83,47.89,143675.0,36.7869,36.8023,36.7561,36.8023,143675.0
2016-02-19 12:15:00,47.88,47.9,47.84,47.86,83789.0,36.7946,36.8099,36.7638,36.7792,83789.0
2016-02-19 12:20:00,47.86,47.89,47.81,47.84,75160.0,36.7792,36.8023,36.7408,36.7638,75160.0
2016-02-19 12:25:00,47.84,47.88,47.81,47.82,74956.0,36.7638,36.7946,36.7408,36.7485,74956.0
2016-02-19 12:30:00,47.82,47.83,47.76,47.77,55683.0,36.7485,36.7561,36.7024,36.71,55683.0
2016-02-19 12:35:00,47.77,47.84,47.76,47.84,93703.0,36.71,36.7638,36.7024,36.7638,93703.0
2016-02-19 12:40:00,47.84,47.91,47.83,47.89,128869.0,36.7638,36.8176,36.7561,36.8023,128869.0
2016-02-19 12:45:00,47.89,47.89,47.83,47.86,111690.0,36.8023,36.8023,36.7561,36.7792,111690.0
2016-02-19 12:50:00,47.86,47.92,47.85,47.91,114600.0,36.7792,36.8253,36.7715,36.8176,114600.0
2016-02-19 12:55:00,47.91,47.92,47.86,47.89,176549.0,36.8176,36.8253,36.7792,36.8023,176549.0
2016-02-19 13:00:00,47.88,47.95,47.88,47.93,103564.0,36.7946,36.8484,36.7946,36.833,103564.0
2016-02-19 13:05:00,47.94,47.95,47.9,47.9,67911.0,36.8407,36.8484,36.8099,36.8099,67911.0
2016-02-19 13:10:00,47.9,48.01,47.9,47.98,148052.0,36.8099,36.8945,36.8099,36.8714,148052.0
2016-02-19 13:15:00,47.99,48.04,47.98,48.02,75435.0,36.8791,36.9175,36.8714,36.9022,75435.0
2016-02-19 13:20:00,48.01,48.02,47.98,47.98,67104.0,36.8945,36.9022,36.8714,36.8714,67104.0
2016-02-19 13:25:00,47.98,48.03,47.98,47.99,73666.0,36.8714,36.9098,36.8714,36.8791,73666.0
2016-02-19 13:30:00,48.0,48.04,47.99,48.03,51476.0,36.8868,36.9175,36.8791,36.9098,51476.0
2016-02-19 13:35:00,48.04,48.04,48.01,48.03,60662.0,36.9175,36.9175,36.8945,36.9098,60662.0
2016-02-19 13:40:00,48.03,48.06,48.02,48.05,117305.0,36.9098,36.9329,36.9022,36.9252,117305.0
2016-02-19 13:45:00,48.05,48.09,48.03,48.09,107646.0,36.9252,36.9559,36.9098,36.9559,107646.0
2016-02-19 13:50:00,48.09,48.11,48.05,48.05,133253.0,36.9559,36.9713,36.9252,36.9252,133253.0
2016-02-19 13:55:00,48.06,48.11,48.03,48.09,156003.0,36.9329,36.9713,36.9098,36.9559,156003.0
2016-02-19 14:00:00,48.09,48.1,48.06,48.09,224044.0,36.9559,36.9636,36.9329,36.9559,224044.0
2016-02-19 14:05:00,48.09,48.17,48.07,48.13,249156.0,36.9559,37.0174,36.9406,36.9867,249156.0
2016-02-19 14:10:00,48.14,48.14,48.09,48.13,95385.0,36.9944,36.9944,36.9559,36.9867,95385.0
2016-02-19 14:15:00,48.13,48.13,48.08,48.1,177601.0,36.9867,36.9867,36.9483,36.9636,177601.0
2016-02-19 14:20:00,48.1,48.12,48.08,48.11,110321.0,36.9636,36.979,36.9483,36.9713,110321.0
2016-02-19 14:25:00,48.1,48.12,48.05,48.09,211585.0,36.9636,36.979,36.9252,36.9559,211585.0
2016-02-19 14:30:00,48.09,48.11,48.03,48.04,152072.0,36.9559,36.9713,36.9098,36.9175,152072.0
2016-02-19 14:35:00,48.04,48.05,47.99,48.03,139175.0,36.9175,36.9252,36.8791,36.9098,139175.0
2016-02-19 14:40:00,48.02,48.06,48.0,48.02,106967.0,36.9022,36.9329,36.8868,36.9022,106967.0
2016-02-19 14:45:00,48.02,48.03,47.97,47.99,112824.0,36.9022,36.9098,36.8637,36.8791,112824.0
2016-02-19 14:50:00,47.99,48.0,47.93,47.93,77575.0,36.8791,36.8868,36.833,36.833,77575.0
2016-02-19 14:55:00,47.94,48.0,47.93,47.98,123100.0,36.8407,36.8868,36.833,36.8714,123100.0
2016-02-19 15:00:00,47.98,48.01,47.97,48.01,145972.0,36.8714,36.8945,36.8637,36.8945,145972.0
2016-02-19 15:05:00,48.0,48.05,47.99,48.03,154555.0,36.8868,36.9252,36.8791,36.9098,154555.0
2016-02-19 15:10:00,48.04,48.08,48.01,48.07,146412.0,36.9175,36.9483,36.8945,36.9406,146412.0
2016-02-19 15:15:00,48.07,48.07,48.01,48.01,214461.0,36.9406,36.9406,36.8945,36.8945,214461.0
2016-02-19 15:20:00,48.01,48.11,48.01,48.09,216349.0,36.8945,36.9713,36.8945,36.9559,216349.0
2016-02-19 15:25:00,48.09,48.13,48.08,48.1,248001.0,36.9559,36.9867,36.9483,36.9636,248001.0
2016-02-19 15:30:00,48.09,48.1,48.03,48.07,298743.0,36.9559,36.9636,36.9098,36.9406,298743.0
2016-02-19 15:35:00,48.07,48.11,48.05,48.11,256777.0,36.9406,36.9713,36.9252,36.9713,256777.0
2016-02-19 15:40:00,48.11,48.13,48.07,48.08,216754.0,36.9713,36.9867,36.9406,36.9483,216754.0
2016-02-19 15:45:00,48.08,48.09,48.04,48.07,261733.0,36.9483,36.9559,36.9175,36.9406,261733.0
2016-02-19 15:50:00,48.08,48.09,48.06,48.09,282211.0,36.9483,36.9559,36.9329,36.9559,282211.0
2016-02-19 15:55:00,48.09,48.1,48.01,48.07,1189724.0,36.9559,36.9636,36.8945,36.9406,1189724.0
2016-02-22 09:30:00,48.83,49.11,48.83,49.08,1138113.0,37.5246,37.7398,37.5246,37.7167,1138113.0
2016-02-22 09:35:00,49.09,49.34,49.09,49.21,712888.0,37.7244,37.9165,37.7244,37.8166,712888.0
2016-02-22 09:40:00,49.21,49.29,49.12,49.25,263666.0,37.8166,37.8781,37.7475,37.8474,263666.0
2016-02-22 09:45:00,49.23,49.25,49.16,49.19,394210.0,37.832,37.8474,37.7782,37.8013,394210.0
2016-02-22 09:50:00,49.19,49.24,49.13,49.14,408273.0,37.8013,37.8397,37.7552,37.7628,408273.0
2016-02-22 09:55:00,49.15,49.29,49.14,49.28,314472.0,37.7705,37.8781,37.7628,37.8704,314472.0
2016-02-22 10:00:00,49.29,49.34,49.23,49.28,351599.0,37.8781,37.9165,37.832,37.8704,351599.0
2016-02-22 10:05:00,49.29,49.3,49.27,49.28,158386.0,37.8781,37.8858,37.8627,37.8704,158386.0
2016-02-22 10:10:00,49.27,49.3,49.25,49.3,177949.0,37.8627,37.8858,37.8474,37.8858,177949.0
2016-02-22 10:15:00,49.3,49.32,49.27,49.27,200905.0,37.8858,37.9012,37.8627,37.8627,200905.0
2016-02-22 10:20:00,49.27,49.28,49.18,49.18,166535.0,37.8627,37.8704,37.7936,37.7936,166535.0
2016-02-22 10:25:00,49.18,49.27,49.16,49.23,173134.0,37.7936,37.8627,37.7782,37.832,173134.0
2016-02-22 10:30:00,49.23,49.25,49.19,49.21,141438.0,37.832,37.8474,37.8013,37.8166,141438.0
2016-02-22 10:35:00,49.21,49.22,49.15,49.15,131508.0,37.8166,37.8243,37.7705,37.7705,131508.0
2016-02-22 10:40:00,49.16,49.17,49.13,49.17,152594.0,37.7782,37.7859,37.7552,37.7859,152594.0
2016-02-22 10:45:00,49.16,49.21,49.16,49.18,212772.0,37.7782,37.8166,37.7782,37.7936,212772.0
2016-02-22 10:50:00,49.18,49.19,49.12,49.15,204706.0,37.7936,37.8013,37.7475,37.7705,204706.0
2016-02-22 10:55:00,49.15,49.16,49.1,49.11,180534.0,37.7705,37.7782,37.7321,37.7398,180534.0
2016-02-22 11:00:00,49.1,49.13,49.08,49.1,188002.0,37.7321,37.7552,37.7167,37.7321,188002.0
2016-02-22 11:05:00,49.11,49.12,49.06,49.11,199795.0,37.7398,37.7475,37.7014,37.7398,199795.0
2016-02-22 11:10:00,49.11,49.15,49.1,49.13,181935.0,37.7398,37.7705,37.7321,37.7552,181935.0
2016-02-22 11:15:00,49.12,49.13,49.07,49.12,227598.0,37.7475,37.7552,37.7091,37.7475,227598.0
2016-02-22 11:20:00,49.11,49.15,49.1,49.15,171988.0,37.7398,37.7705,37.7321,37.7705,171988.0
2016-02-22 11:25:00,49.15,49.22,49.14,49.2,233799.0,37.7705,37.8243,37.7628,37.809,233799.0
2016-02-22 11:30:00,49.2,49.21,49.13,49.2,424176.0,37.809,37.8166,37.7552,37.809,424176.0
2016-02-22 11:35:00,49.2,49.2,49.11,49.14,118422.0,37.809,37.809,37.7398,37.7628,118422.0
2016-02-22 11:40:00,49.14,49.15,49.09,49.11,80664.0,37.7628,37.7705,37.7244,37.7398,80664.0
2016-02-22 11:45:00,49.11,49.14,49.09,49.12,77412.0,37.7398,37.7628,37.7244,37.7475,77412.0
2016-02-22 11:50:00,49.13,49.13,49.08,49.1,101803.0,37.7552,37.7552,37.7167,37.7321,101803.0
2016-02-22 11:55:00,49.11,49.15,49.11,49.12,97896.0,37.7398,37.7705,37.7398,37.7475,97896.0
2016-02-22 12:00:00,49.12,49.12,49.06,49.11,104006.0,37.7475,37.7475,37.7014,37.7398,104006.0
2016-02-22 12:05:00,49.12,49.15,49.09,49.09,93809.0,37.7475,37.7705,37.7244,37.7244,93809.0
2016-02-22 12:10:00,49.09,49.15,49.09,49.15,81968.0,37.7244,37.7705,37.7244,37.7705,81968.0
2016-02-22 12:15:00,49.14,49.17,49.1,49.15,166550.0,37.7628,37.7859,37.7321,37.7705,166550.0
2016-02-22 12:20:00,49.15,49.17,49.14,49.16,113377.0,37.7705,37.7859,37.7628,37.7782,113377.0
2016-02-22 12:25:00,49.16,49.2,49.16,49.2,185262.0,37.7782,37.809,37.7782,37.809,185262.0
2016-02-22 12:30:00,49.19,49.23,49.16,49.16,149793.0,37.8013,37.832,37.7782,37.7782,149793.0
2016-02-22 12:35:00,49.16,49.22,49.16,49.22,150573.0,37.7782,37.8243,37.7782,37.8243,150573.0
2016-02-22 12:40:00,49.22,49.23,49.19,49.21,126195.0,37.8243,37.832,37.8013,37.8166,126195.0
2016-02-22 12:45:00,49.2,49.22,49.17,49.18,206451.0,37.809,37.8243,37.7859,37.7936,206451.0
2016-02-22 12:50:00,49.18,49.2,49.16,49.19,98875.0,37.7936,37.809,37.7782,37.8013,98875.0
2016-02-22 12:55:00,49.19,49.2,49.14,49.15,156173.0,37.8013,37.809,37.7628,37.7705,156173.0
2016-02-22 13:00:00,49.15,49.2,49.13,49.18,123342.0,37.7705,37.809,37.7552,37.7936,123342.0
2016-02-22 13:05:00,49.18,49.21,49.17,49.2,82628.0,37.7936,37.8166,37.7859,37.809,82628.0
2016-02-22 13:10:00,49.2,49.22,49.17,49.19,102977.0,37.809,37.8243,37.7859,37.8013,102977.0
2016-02-22 13:15:00,49.19,49.2,49.13,49.13,147044.0,37.8013,37.809,37.7552,37.7552,147044.0
2016-02-22 13:20:00,49.14,49.16,49.1,49.11,115936.0,37.7628,37.7782,37.7321,37.7398,115936.0
2016-02-22 13:25:00,49.11,49.13,49.09,49.1,87385.0,37.7398,37.7552,37.7244,37.7321,87385.0
2016-02-22 13:30:00,49.09,49.17,49.09,49.13,114968.0,37.7244,37.7859,37.7244,37.7552,114968.0
2016-02-22 13:35:00,49.13,49.22,49.12,49.22,161471.0,37.7552,37.8243,37.7475,37.8243,161471.0
2016-02-22 13:40:00,49.22,49.24,49.18,49.2,137657.0,37.8243,37.8397,37.7936,37.809,137657.0
2016-02-22 13:45:00,49.2,49.2,49.15,49.18,81162.0,37.809,37.809,37.7705,37.7936,81162.0
2016-02-22 13:50:00,49.18,49.18,49.15,49.17,70993.0,37.7936,37.7936,37.7705,37.7859,70993.0
2016-02-22 13:55:00,49.16,49.19,49.14,49.15,147659.0,37.7782,37.8013,37.7628,37.7705,147659.0
2016-02-22 14:00:00,49.16,49.16,49.12,49.13,88814.0,37.7782,37.7782,37.7475,37.7552,88814.0
2016-02-22 14:05:00,49.13,49.14,49.08,49.09,142489.0,37.7552,37.7628,37.7167,37.7244,142489.0
2016-02-22 14:10:00,49.09,49.1,49.08,49.1,92406.0,37.7244,37.7321,37.7167,37.7321,92406.0
2016-02-22 14:15:00,49.1,49.12,49.05,49.05,93216.0,37.7321,37.7475,37.6937,37.6937,93216.0
2016-02-22 14:20:00,49.05,49.09,49.04,49.06,133090.0,37.6937,37.7244,37.686,37.7014,133090.0
2016-02-22 14:25:00,49.06,49.08,49.04,49.06,107266.0,37.7014,37.7167,37.686,37.7014,107266.0
2016-02-22 14:30:00,49.06,49.06,49.0,49.01,117501.0,37.7014,37.7014,37.6553,37.6629,117501.0
2016-02-22 14:35:00,49.0,49.06,49.0,49.03,156145.0,37.6553,37.7014,37.6553,37.6783,156145.0
2016-02-22 14:40:00,49.02,49.05,49.0,49.04,77782.0,37.6706,37.6937,37.6553,37.686,77782.0
2016-02-22 14:45:00,49.05,49.05,48.99,49.01,90217.0,37.6937,37.6937,37.6476,37.6629,90217.0
2016-02-22 14:50:00,49.01,49.02,48.98,49.01,121331.0,37.6629,37.6706,37.6399,37.6629,121331.0
2016-02-22 14:55:00,49.02,49.04,49.0,49.01,97921.0,37.6706,37.686,37.6553,37.6629,97921.0
2016-02-22 15:00:00,49.01,49.06,48.97,48.99,157694.0,37.6629,37.7014,37.6322,37.6476,157694.0
2016-02-22 15:05:00,48.98,49.02,48.97,49.0,123566.0,37.6399,37.6706,37.6322,37.6553,123566.0
2016-02-22 15:10:00,49.0,49.06,48.99,49.05,235079.0,37.6553,37.7014,37.6476,37.6937,235079.0
2016-02-22 15:15:00,49.05,49.06,49.01,49.05,132275.0,37.6937,37.7014,37.6629,37.6937,132275.0
2016-02-22 15:20:00,49.04,49.09,49.02,49.08,216392.0,37.686,37.7244,37.6706,37.7167,216392.0
2016-02-22 15:25:00,49.08,49.11,49.05,49.05,198900.0,37.7167,37.7398,37.6937,37.6937,198900.0
2016-02-22 15:30:00,49.05,49.1,49.02,49.09,198730.0,37.6937,37.7321,37.6706,37.7244,198730.0
2016-02-22 15:35:00,49.1,49.1,49.05,49.08,197399.0,37.7321,37.7321,37.6937,37.7167,197399.0
2016-02-22 15:40:00,49.09,49.16,49.05,49.15,286973.0,37.7244,37.7782,37.6937,37.7705,286973.0
2016-02-22 15:45:00,49.15,49.17,49.1,49.11,285058.0,37.7705,37.7859,37.7321,37.7398,285058.0
2016-02-22 15:50:00,49.12,49.16,49.11,49.16,488386.0,37.7475,37.7782,37.7398,37.7782,488386.0
2016-02-22 15:55:00,49.16,49.18,49.14,49.17,830036.0,37.7782,37.7936,37.7628,37.7859,830036.0
2016-02-23 09:30:00,48.87,48.92,48.61,48.71,521192.0,37.5554,37.5938,37.3556,37.4324,521192.0
2016-02-23 09:35:00,48.71,48.77,48.66,48.73,419190.0,37.4324,37.4785,37.394,37.4478,419190.0
2016-02-23 09:40:00,48.73,48.8,48.66,48.71,318379.0,37.4478,37.5016,37.394,37.4324,318379.0
2016-02-23 09:45:00,48.71,48.74,48.59,48.61,217660.0,37.4324,37.4555,37.3402,37.3556,217660.0
2016-02-23 09:50:00,48.61,48.65,48.55,48.58,129844.0,37.3556,37.3863,37.3094,37.3325,129844.0
2016-02-23 09:55:00,48.58,48.59,48.5,48.56,177386.0,37.3325,37.3402,37.271,37.3171,177386.0
2016-02-23 10:00:00,48.55,48.6,48.53,48.58,165188.0,37.3094,37.3479,37.2941,37.3325,165188.0
2016-02-23 10:05:00,48.57,48.57,48.46,48.47,139402.0,37.3248,37.3248,37.2403,37.248,139402.0
2016-02-23 10:10:00,48.48,48.48,48.29,48.3,198881.0,37.2557,37.2557,37.1096,37.1173,198881.0
2016-02-23 10:15:00,48.31,48.31,48.22,48.25,219802.0,37.125,37.125,37.0558,37.0789,219802.0
2016-02-23 10:20:00,48.26,48.29,48.23,48.26,144366.0,37.0866,37.1096,37.0635,37.0866,144366.0
2016-02-23 10:25:00,48.26,48.38,48.24,48.34,161262.0,37.0866,37.1788,37.0712,37.1481,161262.0
2016-02-23 10:30:00,48.34,48.39,48.28,48.38,127506.0,37.1481,37.1865,37.102,37.1788,127506.0
2016-02-23 10:35:00,48.39,48.39,48.31,48.32,181159.0,37.1865,37.1865,37.125,37.1327,181159.0
2016-02-23 10:40:00,48.33,48.33,48.24,48.27,118888.0,37.1404,37.1404,37.0712,37.0943,118888.0
2016-02-23 10:45:00,48.26,48.26,48.2,48.2,103203.0,37.0866,37.0866,37.0405,37.0405,103203.0
2016-02-23 10:50:00,48.21,48.26,48.18,48.2,113117.0,37.0482,37.0866,37.0251,37.0405,113117.0
2016-02-23 10:55:00,48.2,48.2,48.13,48.16,196710.0,37.0405,37.0405,36.9867,37.0097,196710.0
2016-02-23 11:00:00,48.15,48.19,48.14,48.15,170775.0,37.0021,37.0328,36.9944,37.0021,170775.0
2016-02-23 11:05:00,48.15,48.18,48.08,48.08,180119.0,37.0021,37.0251,36.9483,36.9483,180119.0
2016-02-23 11:10:00,48.09,48.09,47.98,48.01,298287.0,36.9559,36.9559,36.8714,36.8945,298287.0
2016-02-23 11:15:00,48.02,48.1,48.02,48.07,142524.0,36.9022,36.9636,36.9022,36.9406,142524.0
2016-02-23 11:20:00,48.07,48.11,48.05,48.08,78806.0,36.9406,36.9713,36.9252,36.9483,78806.0
2016-02-23 11:25:00,48.09,48.1,48.03,48.06,78631.0,36.9559,36.9636,36.9098,36.9329,78631.0
2016-02-23 11:30:00,48.06,48.11,48.05,48.08,105784.0,36.9329,36.9713,36.9252,36.9483,105784.0
2016-02-23 11:35:00,48.09,48.25,48.06,48.25,181304.0,36.9559,37.0789,36.9329,37.0789,181304.0
2016-02-23 11:40:00,48.25,48.27,48.21,48.26,89987.0,37.0789,37.0943,37.0482,37.0866,89987.0
2016-02-23 11:45:00,48.27,48.28,48.21,48.23,91131.0,37.0943,37.102,37.0482,37.0635,91131.0
2016-02-23 11:50:00,48.23,48.25,48.19,48.2,108501.0,37.0635,37.0789,37.0328,37.0405,108501.0
2016-02-23 11:55:00,48.2,48.21,48.15,48.16,74654.0,37.0405,37.0482,37.0021,37.0097,74654.0
2016-02-23 12:00:00,48.15,48.2,48.14,48.15,152065.0,37.0021,37.0405,36.9944,37.0021,152065.0
2016-02-23 12:05:00,48.16,48.19,48.08,48.09,125809.0,37.0097,37.0328,36.9483,36.9559,125809.0
2016-02-23 12:10:00,48.09,48.1,48.0,48.0,140254.0,36.9559,36.9636,36.8868,36.8868,140254.0
2016-02-23 12:15:00,48.01,48.04,47.99,48.01,182670.0,36.8945,36.9175,36.8791,36.8945,182670.0
2016-02-23 12:20:00,48.0,48.07,48.0,48.05,102615.0,36.8868,36.9406,36.8868,36.9252,102615.0
2016-02-23 12:25:00,48.04,48.1,48.03,48.09,49154.0,36.9175,36.9636,36.9098,36.9559,49154.0
2016-02-23 12:30:00,48.09,48.09,48.04,48.06,54321.0,36.9559,36.9559,36.9175,36.9329,54321.0
2016-02-23 12:35:00,48.05,48.09,48.03,48.09,73403.0,36.9252,36.9559,36.9098,36.9559,73403.0
2016-02-23 12:40:00,48.08,48.17,48.07,48.16,69687.0,36.9483,37.0174,36.9406,37.0097,69687.0
2016-02-23 12:45:00,48.16,48.17,48.1,48.11,81038.0,37.0097,37.0174,36.9636,36.9713,81038.0
2016-02-23 12:50:00,48.1,48.13,48.09,48.09,85040.0,36.9636,36.9867,36.9559,36.9559,85040.0
2016-02-23 12:55:00,48.09,48.16,48.09,48.15,91400.0,36.9559,37.0097,36.9559,37.0021,91400.0
2016-02-23 13:00:00,48.14,48.17,48.09,48.17,138769.0,36.9944,37.0174,36.9559,37.0174,138769.0
2016-02-23 13:05:00,48.17,48.17,48.12,48.15,125699.0,37.0174,37.0174,36.979,37.0021,125699.0
2016-02-23 13:10:00,48.15,48.16,48.11,48.13,84350.0,37.0021,37.0097,36.9713,36.9867,84350.0
2016-02-23 13:15:00,48.13,48.14,48.09,48.1,91380.0,36.9867,36.9944,36.9559,36.9636,91380.0
2016-02-23 13:20:00,48.09,48.11,48.05,48.11,68692.0,36.9559,36.9713,36.9252,36.9713,68692.0
2016-02-23 13:25:00,48.11,48.11,48.08,48.11,71487.0,36.9713,36.9713,36.9483,36.9713,71487.0
2016-02-23 13:30:00,48.11,48.11,48.05,48.07,171353.0,36.9713,36.9713,36.9252,36.9406,171353.0
2016-02-23 13:35:00,48.07,48.14,48.06,48.1,109287.0,36.9406,36.9944,36.9329,36.9636,109287.0
2016-02-23 13:40:00,48.11,48.11,48.05,48.1,160133.0,36.9713,36.9713,36.9252,36.9636,160133.0
2016-02-23 13:45:00,48.1,48.13,48.08,48.09,119507.0,36.9636,36.9867,36.9483,36.9559,119507.0
2016-02-23 13:50:00,48.09,48.11,48.06,48.1,47107.0,36.9559,36.9713,36.9329,36.9636,47107.0
2016-02-23 13:55:00,48.11,48.13,48.08,48.13,169823.0,36.9713,36.9867,36.9483,36.9867,169823.0
2016-02-23 14:00:00,48.13,48.13,48.1,48.12,161259.0,36.9867,36.9867,36.9636,36.979,161259.0
2016-02-23 14:05:00,48.11,48.16,48.1,48.11,88384.0,36.9713,37.0097,36.9636,36.9713,88384.0
2016-02-23 14:10:00,48.12,48.19,48.1,48.19,78257.0,36.979,37.0328,36.9636,37.0328,78257.0
2016-02-23 14:15:00,48.18,48.23,48.18,48.22,133438.0,37.0251,37.0635,37.0251,37.0558,133438.0
2016-02-23 14:20:00,48.22,48.24,48.19,48.24,96640.0,37.0558,37.0712,37.0328,37.0712,96640.0
2016-02-23 14:25:00,48.23,48.24,48.19,48.21,73641.0,37.0635,37.0712,37.0328,37.0482,73641.0
2016-02-23 14:30:00,48.21,48.24,48.2,48.22,125835.0,37.0482,37.0712,37.0405,37.0558,125835.0
2016-02-23 14:35:00,48.22,48.24,48.19,48.2,101765.0,37.0558,37.0712,37.0328,37.0405,101765.0
2016-02-23 14:40:00,48.2,48.22,48.16,48.2,283479.0,37.0405,37.0558,37.0097,37.0405,283479.0
2016-02-23 14:45:00,48.2,48.22,48.17,48.22,71554.0,37.0405,37.0558,37.0174,37.0558,71554.0
2016-02-23 14:50:00,48.22,48.23,48.13,48.14,156472.0,37.0558,37.0635,36.9867,36.9944,156472.0
2016-02-23 14:55:00,48.15,48.19,48.14,48.14,99206.0,37.0021,37.0328,36.9944,36.9944,99206.0
2016-02-23 15:00:00,48.15,48.18,48.08,48.09,392716.0,37.0021,37.0251,36.9483,36.9559,392716.0
2016-02-23 15:05:00,48.09,48.12,48.05,48.11,161407.0,36.9559,36.979,36.9252,36.9713,161407.0
2016-02-23 15:10:00,48.11,48.14,48.08,48.09,317129.0,36.9713,36.9944,36.9483,36.9559,317129.0
2016-02-23 15:15:00,48.09,48.1,48.05,48.09,149610.0,36.9559,36.9636,36.9252,36.9559,149610.0
2016-02-23 15:20:00,48.1,48.1,48.08,48.08,120173.0,36.9636,36.9636,36.9483,36.9483,120173.0
2016-02-23 15:25:00,48.08,48.12,48.05,48.06,131546.0,36.9483,36.979,36.9252,36.9329,131546.0
2016-02-23 15:30:00,48.07,48.15,48.06,48.15,152806.0,36.9406,37.0021,36.9329,37.0021,152806.0
2016-02-23 15:35:00,48.16,48.23,48.14,48.22,368103.0,37.0097,37.0635,36.9944,37.0558,368103.0
2016-02-23 15:40:00,48.22,48.24,48.16,48.16,361246.0,37.0558,37.0712,37.0097,37.0097,361246.0
2016-02-23 15:45:00,48.17,48.21,48.15,48.2,319359.0,37.0174,37.0482,37.0021,37.0405,319359.0
2016-02-23 15:50:00,48.21,48.25,48.18,48.18,450805.0,37.0482,37.0789,37.0251,37.0251,450805.0
2016-02-23 15:55:00,48.18,48.19,48.07,48.1,990611.0,37.0251,37.0328,36.9406,36.9636,990611.0
2016-02-24 09:30:00,47.33,47.48,47.09,47.09,697085.0,36.3719,36.4872,36.1875,36.1875,697085.0
2016-02-24 09:35:00,47.09,47.23,46.94,46.95,567139.0,36.1875,36.2951,36.0722,36.0799,567139.0
2016-02-24 09:40:00,46.96,47.18,46.9,47.17,421343.0,36.0876,36.2566,36.0415,36.249,421343.0
2016-02-24 09:45:00,47.17,47.17,46.95,47.06,350934.0,36.249,36.249,36.0799,36.1644,350934.0
2016-02-24 09:50:00,47.05,47.05,46.86,46.87,339254.0,36.1567,36.1567,36.0107,36.0184,339254.0
2016-02-24 09:55:00,46.87,46.92,46.77,46.8,384523.0,36.0184,36.0568,35.9416,35.9646,384523.0
2016-02-24 10:00:00,46.79,46.85,46.66,46.82,357170.0,35.9569,36.003,35.857,35.98,357170.0
2016-02-24 10:05:00,46.82,46.87,46.76,46.83,197585.0,35.98,36.0184,35.9339,35.9877,197585.0
2016-02-24 10:10:00,46.83,46.9,46.8,46.85,187825.0,35.9877,36.0415,35.9646,36.003,187825.0
2016-02-24 10:15:00,46.85,46.86,46.71,46.75,205265.0,36.003,36.0107,35.8955,35.9262,205265.0
2016-02-24 10:20:00,46.74,46.77,46.66,46.74,485742.0,35.9185,35.9416,35.857,35.9185,485742.0
2016-02-24 10:25:00,46.74,46.84,46.68,46.84,348221.0,35.9185,35.9954,35.8724,35.9954,348221.0
2016-02-24 10:30:00,46.84,46.94,46.75,46.84,347081.0,35.9954,36.0722,35.9262,35.9954,347081.0
2016-02-24 10:35:00,46.85,47.0,46.83,46.96,191884.0,36.003,36.1183,35.9877,36.0876,191884.0
2016-02-24 10:40:00,46.96,46.99,46.88,46.9,198983.0,36.0876,36.1106,36.0261,36.0415,198983.0
2016-02-24 10:45:00,46.9,46.96,46.88,46.95,234841.0,36.0415,36.0876,36.0261,36.0799,234841.0
2016-02-24 10:50:00,46.96,47.0,46.87,46.89,184684.0,36.0876,36.1183,36.0184,36.0338,184684.0
2016-02-24 10:55:00,46.89,46.92,46.85,46.89,135243.0,36.0338,36.0568,36.003,36.0338,135243.0
2016-02-24 11:00:00,46.89,46.93,46.72,46.72,188326.0,36.0338,36.0645,35.9031,35.9031,188326.0
2016-02-24 11:05:00,46.73,46.77,46.67,46.7,280043.0,35.9108,35.9416,35.8647,35.8878,280043.0
2016-02-24 11:10:00,46.69,46.7,46.6,46.62,224494.0,35.8801,35.8878,35.8109,35.8263,224494.0
2016-02-24 11:15:00,46.62,46.63,46.56,46.62,237544.0,35.8263,35.834,35.7802,35.8263,237544.0
2016-02-24 11:20:00,46.62,46.7,46.59,46.69,121099.0,35.8263,35.8878,35.8032,35.8801,121099.0
2016-02-24 11:25:00,46.68,46.76,46.64,46.72,170964.0,35.8724,35.9339,35.8417,35.9031,170964.0
2016-02-24 11:30:00,46.71,46.82,46.7,46.8,133958.0,35.8955,35.98,35.8878,35.9646,133958.0
2016-02-24 11:35:00,46.8,46.91,46.79,46.88,100352.0,35.9646,36.0491,35.9569,36.0261,100352.0
2016-02-24 11:40:00,46.88,47.01,46.88,47.01,143176.0,36.0261,36.126,36.0261,36.126,143176.0
2016-02-24 11:45:00,47.0,47.02,46.95,47.01,116943.0,36.1183,36.1337,36.0799,36.126,116943.0
2016-02-24 11:50:00,47.01,47.09,47.01,47.01,203134.0,36.126,36.1875,36.126,36.126,203134.0
2016-02-24 11:55:00,47.01,47.02,46.96,46.99,174650.0,36.126,36.1337,36.0876,36.1106,174650.0
2016-02-24 12:00:00,46.99,47.01,46.96,46.99,307943.0,36.1106,36.126,36.0876,36.1106,307943.0
2016-02-24 12:05:00,46.99,47.01,46.94,46.99,369012.0,36.1106,36.126,36.0722,36.1106,369012.0
2016-02-24 12:10:00,47.0,47.01,46.94,46.96,383866.0,36.1183,36.126,36.0722,36.0876,383866.0
2016-02-24 12:15:00,46.95,47.01,46.91,46.93,171071.0,36.0799,36.126,36.0491,36.0645,171071.0
2016-02-24 12:20:00,46.92,47.0,46.92,46.98,149991.0,36.0568,36.1183,36.0568,36.1029,149991.0
2016-02-24 12:25:00,46.98,46.98,46.92,46.93,108410.0,36.1029,36.1029,36.0568,36.0645,108410.0
2016-02-24 12:30:00,46.93,46.95,46.82,46.82,146102.0,36.0645,36.0799,35.98,35.98,146102.0
2016-02-24 12:35:00,46.82,46.86,46.78,46.86,131845.0,35.98,36.0107,35.9492,36.0107,131845.0
2016-02-24 12:40:00,46.86,46.89,46.8,46.83,129705.0,36.0107,36.0338,35.9646,35.9877,129705.0
2016-02-24 12:45:00,46.82,46.89,46.8,46.88,115494.0,35.98,36.0338,35.9646,36.0261,115494.0
2016-02-24 12:50:00,46.86,46.88,46.83,46.85,101677.0,36.0107,36.0261,35.9877,36.003,101677.0
2016-02-24 12:55:00,46.84,46.9,46.83,46.9,108747.0,35.9954,36.0415,35.9877,36.0415,108747.0
2016-02-24 13:00:00,46.91,46.94,46.86,46.93,121267.0,36.0491,36.0722,36.0107,36.0645,121267.0
2016-02-24 13:05:00,46.92,47.01,46.92,46.95,291192.0,36.0568,36.126,36.0568,36.0799,291192.0
2016-02-24 13:10:00,46.95,46.96,46.87,46.89,219009.0,36.0799,36.0876,36.0184,36.0338,219009.0
2016-02-24 13:15:00,46.89,46.9,46.85,46.87,149932.0,36.0338,36.0415,36.003,36.0184,149932.0
2016-02-24 13:20:00,46.88,46.92,46.86,46.9,89425.0,36.0261,36.0568,36.0107,36.0415,89425.0
2016-02-24 13:25:00,46.91,46.92,46.83,46.87,110626.0,36.0491,36.0568,35.9877,36.0184,110626.0
2016-02-24 13:30:00,46.87,46.91,46.84,46.86,114030.0,36.0184,36.0491,35.9954,36.0107,114030.0
2016-02-24 13:35:00,46.86,46.88,46.84,46.87,93024.0,36.0107,36.0261,35.9954,36.0184,93024.0
2016-02-24 13:40:00,46.87,46.92,46.87,46.9,70463.0,36.0184,36.0568,36.0184,36.0415,70463.0
2016-02-24 13:45:00,46.9,46.93,46.87,46.89,141559.0,36.0415,36.0645,36.0184,36.0338,141559.0
2016-02-24 13:50:00,46.9,46.94,46.9,46.93,68501.0,36.0415,36.0722,36.0415,36.0645,68501.0
2016-02-24 13:55:00,46.93,46.98,46.92,46.93,125678.0,36.0645,36.1029,36.0568,36.0645,125678.0
2016-02-24 14:00:00,46.93,46.99,46.92,46.93,112737.0,36.0645,36.1106,36.0568,36.0645,112737.0
2016-02-24 14:05:00,46.93,47.13,46.93,47.12,154348.0,36.0645,36.2182,36.0645,36.2105,154348.0
2016-02-24 14:10:00,47.13,47.19,47.11,47.19,112763.0,36.2182,36.2643,36.2028,36.2643,112763.0
2016-02-24 14:15:00,47.18,47.21,47.16,47.17,90424.0,36.2566,36.2797,36.2413,36.249,90424.0
2016-02-24 14:20:00,47.16,47.33,47.16,47.32,210771.0,36.2413,36.3719,36.2413,36.3642,210771.0
2016-02-24 14:25:00,47.32,47.36,47.28,47.31,124786.0,36.3642,36.395,36.3335,36.3565,124786.0
2016-02-24 14:30:00,47.31,47.33,47.27,47.3,127218.0,36.3565,36.3719,36.3258,36.3489,127218.0
2016-02-24 14:35:00,47.3,47.32,47.26,47.3,91949.0,36.3489,36.3642,36.3181,36.3489,91949.0
2016-02-24 14:40:00,47.3,47.37,47.29,47.34,164993.0,36.3489,36.4026,36.3412,36.3796,164993.0
2016-02-24 14:45:00,47.34,47.37,47.32,47.37,155769.0,36.3796,36.4026,36.3642,36.4026,155769.0
2016-02-24 14:50:00,47.37,47.38,47.27,47.3,124278.0,36.4026,36.4103,36.3258,36.3489,124278.0
2016-02-24 14:55:00,47.3,47.32,47.27,47.3,65459.0,36.3489,36.3642,36.3258,36.3489,65459.0
2016-02-24 15:00:00,47.3,47.35,47.29,47.29,111101.0,36.3489,36.3873,36.3412,36.3412,111101.0
2016-02-24 15:05:00,47.3,47.49,47.3,47.48,239338.0,36.3489,36.4949,36.3489,36.4872,239338.0
2016-02-24 15:10:00,47.48,47.54,47.47,47.54,171570.0,36.4872,36.5333,36.4795,36.5333,171570.0
2016-02-24 15:15:00,47.53,47.62,47.51,47.62,217191.0,36.5256,36.5948,36.5102,36.5948,217191.0
2016-02-24 15:20:00,47.62,47.68,47.58,47.6,231504.0,36.5948,36.6409,36.564,36.5794,231504.0
2016-02-24 15:25:00,47.6,47.67,47.58,47.63,211817.0,36.5794,36.6332,36.564,36.6024,211817.0
2016-02-24 15:30:00,47.63,47.64,47.52,47.54,306796.0,36.6024,36.6101,36.5179,36.5333,306796.0
2016-02-24 15:35:00,47.54,47.67,47.53,47.65,212340.0,36.5333,36.6332,36.5256,36.6178,212340.0
2016-02-24 15:40:00,47.64,47.66,47.55,47.55,211388.0,36.6101,36.6255,36.541,36.541,211388.0
2016-02-24 15:45:00,47.55,47.58,47.45,47.52,307068.0,36.541,36.564,36.4641,36.5179,307068.0
2016-02-24 15:50:00,47.52,47.63,47.51,47.63,281011.0,36.5179,36.6024,36.5102,36.6024,281011.0
2016-02-24 15:55:00,47.63,47.65,47.59,47.59,481468.0,36.6024,36.6178,36.5717,36.5717,481468.0
2016-02-25 09:30:00,47.71,47.99,47.71,47.95,409084.0,36.6639,36.8791,36.6639,36.8484,409084.0
2016-02-25 09:35:00,47.94,48.01,47.82,47.88,375444.0,36.8407,36.8945,36.7485,36.7946,375444.0
2016-02-25 09:40:00,47.87,47.93,47.82,47.89,439753.0,36.7869,36.833,36.7485,36.8023,439753.0
2016-02-25 09:45:00,47.9,47.95,47.82,47.94,228970.0,36.8099,36.8484,36.7485,36.8407,228970.0
2016-02-25 09:50:00,47.93,48.06,47.91,48.02,254183.0,36.833,36.9329,36.8176,36.9022,254183.0
2016-02-25 09:55:00,48.02,48.04,47.93,48.03,225139.0,36.9022,36.9175,36.833,36.9098,225139.0
2016-02-25 10:00:00,48.03,48.04,47.73,47.79,311820.0,36.9098,36.9175,36.6793,36.7254,311820.0
2016-02-25 10:05:00,47.79,47.85,47.77,47.84,219737.0,36.7254,36.7715,36.71,36.7638,219737.0
2016-02-25 10:10:00,47.83,47.89,47.76,47.88,172614.0,36.7561,36.8023,36.7024,36.7946,172614.0
2016-02-25 10:15:00,47.87,47.99,47.87,47.97,118403.0,36.7869,36.8791,36.7869,36.8637,118403.0
2016-02-25 10:20:00,47.96,48.01,47.92,47.95,183218.0,36.856,36.8945,36.8253,36.8484,183218.0
2016-02-25 10:25:00,47.94,48.08,47.94,48.07,119970.0,36.8407,36.9483,36.8407,36.9406,119970.0
2016-02-25 10:30:00,48.07,48.08,48.01,48.03,172972.0,36.9406,36.9483,36.8945,36.9098,172972.0
2016-02-25 10:35:00,48.04,48.06,48.01,48.05,109032.0,36.9175,36.9329,36.8945,36.9252,109032.0
2016-02-25 10:40:00,48.05,48.16,48.04,48.09,123947.0,36.9252,37.0097,36.9175,36.9559,123947.0
2016-02-25 10:45:00,48.08,48.1,48.01,48.04,106772.0,36.9483,36.9636,36.8945,36.9175,106772.0
2016-02-25 10:50:00,48.04,48.05,47.96,48.01,147688.0,36.9175,36.9252,36.856,36.8945,147688.0
2016-02-25 10:55:00,48.02,48.03,47.9,47.9,182471.0,36.9022,36.9098,36.8099,36.8099,182471.0
2016-02-25 11:00:00,47.9,47.91,47.83,47.87,186720.0,36.8099,36.8176,36.7561,36.7869,186720.0
2016-02-25 11:05:00,47.87,47.88,47.79,47.87,111531.0,36.7869,36.7946,36.7254,36.7869,111531.0
2016-02-25 11:10:00,47.86,47.88,47.74,47.76,218973.0,36.7792,36.7946,36.687,36.7024,218973.0
2016-02-25 11:15:00,47.75,47.82,47.73,47.75,109604.0,36.6947,36.7485,36.6793,36.6947,109604.0
2016-02-25 11:20:00,47.74,47.8,47.72,47.8,120071.0,36.687,36.7331,36.6716,36.7331,120071.0
2016-02-25 11:25:00,47.8,47.83,47.77,47.81,102962.0,36.7331,36.7561,36.71,36.7408,102962.0
2016-02-25 11:30:00,47.81,47.84,47.78,47.83,76854.0,36.7408,36.7638,36.7177,36.7561,76854.0
2016-02-25 11:35:00,47.84,47.87,47.82,47.85,103829.0,36.7638,36.7869,36.7485,36.7715,103829.0
2016-02-25 11:40:00,47.85,47.88,47.78,47.8,96253.0,36.7715,36.7946,36.7177,36.7331,96253.0
2016-02-25 11:45:00,47.8,47.86,47.8,47.84,100013.0,36.7331,36.7792,36.7331,36.7638,100013.0
2016-02-25 11:50:00,47.84,47.92,47.84,47.89,172961.0,36.7638,36.8253,36.7638,36.8023,172961.0
2016-02-25 11:55:00,47.89,47.97,47.88,47.93,195208.0,36.8023,36.8637,36.7946,36.833,195208.0
2016-02-25 12:00:00,47.93,47.98,47.92,47.96,88629.0,36.833,36.8714,36.8253,36.856,88629.0
2016-02-25 12:05:00,47.96,47.98,47.91,47.94,83166.0,36.856,36.8714,36.8176,36.8407,83166.0
2016-02-25 12:10:00,47.93,47.96,47.91,47.96,77876.0,36.833,36.856,36.8176,36.856,77876.0
2016-02-25 12:15:00,47.95,47.97,47.87,47.88,122790.0,36.8484,36.8637,36.7869,36.7946,122790.0
2016-02-25 12:20:00,47.89,47.92,47.88,47.9,100738.0,36.8023,36.8253,36.7946,36.8099,100738.0
2016-02-25 12:25:00,47.9,47.9,47.84,47.85,100507.0,36.8099,36.8099,36.7638,36.7715,100507.0
2016-02-25 12:30:00,47.85,47.86,47.78,47.81,105763.0,36.7715,36.7792,36.7177,36.7408,105763.0
2016-02-25 12:35:00,47.81,47.87,47.8,47.81,80401.0,36.7408,36.7869,36.7331,36.7408,80401.0
2016-02-25 12:40:00,47.82,47.82,47.78,47.78,48566.0,36.7485,36.7485,36.7177,36.7177,48566.0
2016-02-25 12:45:00,47.77,47.78,47.72,47.77,85582.0,36.71,36.7177,36.6716,36.71,85582.0
2016-02-25 12:50:00,47.77,47.83,47.77,47.82,165656.0,36.71,36.7561,36.71,36.7485,165656.0
2016-02-25 12:55:00,47.82,47.84,47.78,47.8,68736.0,36.7485,36.7638,36.7177,36.7331,68736.0
2016-02-25 13:00:00,47.79,47.85,47.79,47.84,59711.0,36.7254,36.7715,36.7254,36.7638,59711.0
2016-02-25 13:05:00,47.84,47.87,47.82,47.84,112489.0,36.7638,36.7869,36.7485,36.7638,112489.0
2016-02-25 13:10:00,47.85,47.87,47.8,47.85,75137.0,36.7715,36.7869,36.7331,36.7715,75137.0
2016-02-25 13:15:00,47.85,47.88,47.81,47.85,157879.0,36.7715,36.7946,36.7408,36.7715,157879.0
2016-02-25 13:20:00,47.84,47.88,47.84,47.84,163650.0,36.7638,36.7946,36.7638,36.7638,163650.0
2016-02-25 13:25:00,47.85,47.87,47.82,47.83,196224.0,36.7715,36.7869,36.7485,36.7561,196224.0
2016-02-25 13:30:00,47.83,47.84,47.77,47.81,262194.0,36.7561,36.7638,36.71,36.7408,262194.0
2016-02-25 13:35:00,47.8,47.84,47.78,47.81,166747.0,36.7331,36.7638,36.7177,36.7408,166747.0
2016-02-25 13:40:00,47.82,47.89,47.82,47.88,115628.0,36.7485,36.8023,36.7485,36.7946,115628.0
2016-02-25 13:45:00,47.89,47.89,47.82,47.84,111812.0,36.8023,36.8023,36.7485,36.7638,111812.0
2016-02-25 13:50:00,47.84,47.91,47.84,47.89,214382.0,36.7638,36.8176,36.7638,36.8023,214382.0
2016-02-25 13:55:00,47.89,47.93,47.86,47.89,161684.0,36.8023,36.833,36.7792,36.8023,161684.0
2016-02-25 14:00:00,47.89,47.91,47.85,47.87,139878.0,36.8023,36.8176,36.7715,36.7869,139878.0
2016-02-25 14:05:00,47.87,47.88,47.84,47.87,68361.0,36.7869,36.7946,36.7638,36.7869,68361.0
2016-02-25 14:10:00,47.87,47.94,47.87,47.93,117591.0,36.7869,36.8407,36.7869,36.833,117591.0
2016-02-25 14:15:00,47.92,47.93,47.91,47.92,172768.0,36.8253,36.833,36.8176,36.8253,172768.0
2016-02-25 14:20:00,47.92,47.94,47.89,47.91,219956.0,36.8253,36.8407,36.8023,36.8176,219956.0
2016-02-25 14:25:00,47.9,47.93,47.86,47.88,147920.0,36.8099,36.833,36.7792,36.7946,147920.0
2016-02-25 14:30:00,47.87,47.9,47.86,47.88,57370.0,36.7869,36.8099,36.7792,36.7946,57370.0
2016-02-25 14:35:00,47.88,47.9,47.83,47.89,101083.0,36.7946,36.8099,36.7561,36.8023,101083.0
2016-02-25 14:40:00,47.89,47.9,47.86,47.86,115857.0,36.8023,36.8099,36.7792,36.7792,115857.0
2016-02-25 14:45:00,47.86,47.88,47.83,47.84,148236.0,36.7792,36.7946,36.7561,36.7638,148236.0
2016-02-25 14:50:00,47.84,47.85,47.74,47.75,175193.0,36.7638,36.7715,36.687,36.6947,175193.0
2016-02-25 14:55:00,47.74,47.76,47.71,47.75,181169.0,36.687,36.7024,36.6639,36.6947,181169.0
2016-02-25 15:00:00,47.75,47.82,47.72,47.81,185052.0,36.6947,36.7485,36.6716,36.7408,185052.0
2016-02-25 15:05:00,47.8,47.81,47.77,47.77,273760.0,36.7331,36.7408,36.71,36.71,273760.0
2016-02-25 15:10:00,47.78,47.85,47.77,47.85,191618.0,36.7177,36.7715,36.71,36.7715,191618.0
2016-02-25 15:15:00,47.85,47.89,47.82,47.86,198454.0,36.7715,36.8023,36.7485,36.7792,198454.0
2016-02-25 15:20:00,47.86,47.87,47.83,47.86,105335.0,36.7792,36.7869,36.7561,36.7792,105335.0
2016-02-25 15:25:00,47.85,47.87,47.82,47.83,119780.0,36.7715,36.7869,36.7485,36.7561,119780.0
2016-02-25 15:30:00,47.83,47.88,47.81,47.82,171103.0,36.7561,36.7946,36.7408,36.7485,171103.0
2016-02-25 15:35:00,47.82,47.85,47.81,47.85,187624.0,36.7485,36.7715,36.7408,36.7715,187624.0
2016-02-25 15:40:00,47.84,47.91,47.82,47.88,386260.0,36.7638,36.8176,36.7485,36.7946,386260.0
2016-02-25 15:45:00,47.88,47.93,47.87,47.89,334775.0,36.7946,36.833,36.7869,36.8023,334775.0
2016-02-25 15:50:00,47.89,47.92,47.89,47.9,459729.0,36.8023,36.8253,36.8023,36.8099,459729.0
2016-02-25 15:55:00,47.9,47.95,47.74,47.75,2122967.0,36.8099,36.8484,36.687,36.6947,2122967.0
2016-02-26 09:30:00,48.13,48.19,48.0,48.09,673078.0,36.9867,37.0328,36.8868,36.9559,673078.0
2016-02-26 09:35:00,48.1,48.12,48.01,48.08,372467.0,36.9636,36.979,36.8945,36.9483,372467.0
2016-02-26 09:40:00,48.07,48.1,47.98,47.98,327214.0,36.9406,36.9636,36.8714,36.8714,327214.0
2016-02-26 09:45:00,47.99,48.03,47.94,47.96,327667.0,36.8791,36.9098,36.8407,36.856,327667.0
2016-02-26 09:50:00,47.96,48.05,47.95,48.04,213110.0,36.856,36.9252,36.8484,36.9175,213110.0
2016-02-26 09:55:00,48.04,48.08,47.98,47.98,147557.0,36.9175,36.9483,36.8714,36.8714,147557.0
2016-02-26 10:00:00,47.99,48.03,47.93,48.01,338956.0,36.8791,36.9098,36.833,36.8945,338956.0
2016-02-26 10:05:00,48.01,48.05,47.93,47.95,195352.0,36.8945,36.9252,36.833,36.8484,195352.0
2016-02-26 10:10:00,47.95,47.98,47.83,47.97,417569.0,36.8484,36.8714,36.7561,36.8637,417569.0
2016-02-26 10:15:00,47.96,48.07,47.95,48.06,222231.0,36.856,36.9406,36.8484,36.9329,222231.0
2016-02-26 10:20:00,48.06,48.11,48.02,48.04,150497.0,36.9329,36.9713,36.9022,36.9175,150497.0
2016-02-26 10:25:00,48.03,48.08,48.0,48.05,173869.0,36.9098,36.9483,36.8868,36.9252,173869.0
2016-02-26 10:30:00,48.05,48.25,48.05,48.25,293234.0,36.9252,37.0789,36.9252,37.0789,293234.0
2016-02-26 10:35:00,48.25,48.34,48.19,48.33,199200.0,37.0789,37.1481,37.0328,37.1404,199200.0
2016-02-26 10:40:00,48.33,48.35,48.28,48.28,157718.0,37.1404,37.1558,37.102,37.102,157718.0
2016-02-26 10:45:00,48.29,48.36,48.27,48.34,203714.0,37.1096,37.1634,37.0943,37.1481,203714.0
2016-02-26 10:50:00,48.34,48.43,48.33,48.42,238369.0,37.1481,37.2172,37.1404,37.2095,238369.0
2016-02-26 10:55:00,48.43,48.46,48.41,48.41,224367.0,37.2172,37.2403,37.2019,37.2019,224367.0
2016-02-26 11:00:00,48.42,48.44,48.39,48.44,537823.0,37.2095,37.2249,37.1865,37.2249,537823.0
2016-02-26 11:05:00,48.44,48.44,48.36,48.4,423990.0,37.2249,37.2249,37.1634,37.1942,423990.0
2016-02-26 11:10:00,48.4,48.43,48.34,48.39,368305.0,37.1942,37.2172,37.1481,37.1865,368305.0
2016-02-26 11:15:00,48.4,48.44,48.35,48.35,216380.0,37.1942,37.2249,37.1558,37.1558,216380.0
2016-02-26 11:20:00,48.34,48.35,48.29,48.29,129558.0,37.1481,37.1558,37.1096,37.1096,129558.0
2016-02-26 11:25:00,48.3,48.32,48.19,48.19,251589.0,37.1173,37.1327,37.0328,37.0328,251589.0
2016-02-26 11:30:00,48.2,48.28,48.18,48.26,249498.0,37.0405,37.102,37.0251,37.0866,249498.0
2016-02-26 11:35:00,48.26,48.31,48.23,48.25,728650.0,37.0866,37.125,37.0635,37.0789,728650.0
2016-02-26 11:40:00,48.25,48.4,48.23,48.38,174274.0,37.0789,37.1942,37.0635,37.1788,174274.0
2016-02-26 11:45:00,48.38,48.54,48.35,48.5,302352.0,37.1788,37.3018,37.1558,37.271,302352.0
2016-02-26 11:50:00,48.5,48.5,48.41,48.48,170312.0,37.271,37.271,37.2019,37.2557,170312.0
2016-02-26 11:55:00,48.47,48.51,48.42,48.49,245468.0,37.248,37.2787,37.2095,37.2633,245468.0
2016-02-26 12:00:00,48.48,48.49,48.34,48.37,204216.0,37.2557,37.2633,37.1481,37.1711,204216.0
2016-02-26 12:05:00,48.36,48.47,48.32,48.45,132610.0,37.1634,37.248,37.1327,37.2326,132610.0
2016-02-26 12:10:00,48.44,48.5,48.39,48.42,194563.0,37.2249,37.271,37.1865,37.2095,194563.0
2016-02-26 12:15:00,48.41,48.47,48.38,48.45,291379.0,37.2019,37.248,37.1788,37.2326,291379.0
2016-02-26 12:20:00,48.44,48.45,48.36,48.4,177483.0,37.2249,37.2326,37.1634,37.1942,177483.0
2016-02-26 12:25:00,48.39,48.43,48.36,48.39,209350.0,37.1865,37.2172,37.1634,37.1865,209350.0
2016-02-26 12:30:00,48.39,48.44,48.36,48.43,334061.0,37.1865,37.2249,37.1634,37.2172,334061.0
2016-02-26 12:35:00,48.42,48.43,48.34,48.38,187355.0,37.2095,37.2172,37.1481,37.1788,187355.0
2016-02-26 12:40:00,48.37,48.37,48.31,48.34,147999.0,37.1711,37.1711,37.125,37.1481,147999.0
2016-02-26 12:45:00,48.34,48.39,48.32,48.36,152388.0,37.1481,37.1865,37.1327,37.1634,152388.0
2016-02-26 12:50:00,48.36,48.42,48.34,48.41,228483.0,37.1634,37.2095,37.1481,37.2019,228483.0
2016-02-26 12:55:00,48.4,48.46,48.35,48.39,179079.0,37.1942,37.2403,37.1558,37.1865,179079.0
2016-02-26 13:00:00,48.38,48.4,48.34,48.39,180571.0,37.1788,37.1942,37.1481,37.1865,180571.0
2016-02-26 13:05:00,48.38,48.41,48.36,48.4,208706.0,37.1788,37.2019,37.1634,37.1942,208706.0
2016-02-26 13:10:00,48.39,48.43,48.36,48.36,101692.0,37.1865,37.2172,37.1634,37.1634,101692.0
2016-02-26 13:15:00,48.37,48.41,48.36,48.38,78757.0,37.1711,37.2019,37.1634,37.1788,78757.0
2016-02-26 13:20:00,48.38,48.38,48.34,48.35,85642.0,37.1788,37.1788,37.1481,37.1558,85642.0
2016-02-26 13:25:00,48.35,48.37,48.3,48.32,77910.0,37.1558,37.1711,37.1173,37.1327,77910.0
2016-02-26 13:30:00,48.32,48.39,48.3,48.37,128131.0,37.1327,37.1865,37.1173,37.1711,128131.0
2016-02-26 13:35:00,48.37,48.44,48.34,48.34,173104.0,37.1711,37.2249,37.1481,37.1481,173104.0
2016-02-26 13:40:00,48.34,48.38,48.27,48.33,190858.0,37.1481,37.1788,37.0943,37.1404,190858.0
2016-02-26 13:45:00,48.32,48.33,48.28,48.3,132752.0,37.1327,37.1404,37.102,37.1173,132752.0
2016-02-26 13:50:00,48.3,48.3,48.25,48.29,105748.0,37.1173,37.1173,37.0789,37.1096,105748.0
2016-02-26 13:55:00,48.29,48.29,48.23,48.27,193543.0,37.1096,37.1096,37.0635,37.0943,193543.0
2016-02-26 14:00:00,48.28,48.33,48.27,48.3,170090.0,37.102,37.1404,37.0943,37.1173,170090.0
2016-02-26 14:05:00,48.3,48.31,48.26,48.27,189850.0,37.1173,37.125,37.0866,37.0943,189850.0
2016-02-26 14:10:00,48.27,48.27,48.2,48.21,130899.0,37.0943,37.0943,37.0405,37.0482,130899.0
2016-02-26 14:15:00,48.21,48.25,48.19,48.19,98544.0,37.0482,37.0789,37.0328,37.0328,98544.0
2016-02-26 14:20:00,48.19,48.25,48.15,48.24,132255.0,37.0328,37.0789,37.0021,37.0712,132255.0
2016-02-26 14:25:00,48.23,48.26,48.2,48.2,89183.0,37.0635,37.0866,37.0405,37.0405,89183.0
2016-02-26 14:30:00,48.2,48.22,48.17,48.18,108995.0,37.0405,37.0558,37.0174,37.0251,108995.0
2016-02-26 14:35:00,48.18,48.18,48.05,48.05,246704.0,37.0251,37.0251,36.9252,36.9252,246704.0
2016-02-26 14:40:00,48.05,48.12,48.04,48.11,98840.0,36.9252,36.979,36.9175,36.9713,98840.0
2016-02-26 14:45:00,48.11,48.17,48.1,48.13,126265.0,36.9713,37.0174,36.9636,36.9867,126265.0
2016-02-26 14:50:00,48.14,48.14,48.08,48.09,91838.0,36.9944,36.9944,36.9483,36.9559,91838.0
2016-02-26 14:55:00,48.09,48.1,48.04,48.04,80044.0,36.9559,36.9636,36.9175,36.9175,80044.0
2016-02-26 15:00:00,48.04,48.15,48.03,48.15,127401.0,36.9175,37.0021,36.9098,37.0021,127401.0
2016-02-26 15:05:00,48.14,48.18,48.12,48.15,124384.0,36.9944,37.0251,36.979,37.0021,124384.0
2016-02-26 15:10:00,48.15,48.16,48.11,48.16,116282.0,37.0021,37.0097,36.9713,37.0097,116282.0
2016-02-26 15:15:00,48.16,48.2,48.13,48.18,149284.0,37.0097,37.0405,36.9867,37.0251,149284.0
2016-02-26 15:20:00,48.18,48.2,48.11,48.14,163165.0,37.0251,37.0405,36.9713,36.9944,163165.0
2016-02-26 15:25:00,48.15,48.15,48.07,48.09,149744.0,37.0021,37.0021,36.9406,36.9559,149744.0
2016-02-26 15:30:00,48.09,48.15,48.05,48.14,153695.0,36.9559,37.0021,36.9252,36.9944,153695.0
2016-02-26 15:35:00,48.14,48.16,48.11,48.13,189584.0,36.9944,37.0097,36.9713,36.9867,189584.0
2016-02-26 15:40:00,48.13,48.16,48.12,48.14,241160.0,36.9867,37.0097,36.979,36.9944,241160.0
2016-02-26 15:45:00,48.14,48.17,48.14,48.15,214154.0,36.9944,37.0174,36.9944,37.0021,214154.0
2016-02-26 15:50:00,48.15,48.16,48.14,48.15,396559.0,37.0021,37.0097,36.9944,37.0021,396559.0
2016-02-26 15:55:00,48.15,48.17,48.05,48.05,898330.0,37.0021,37.0174,36.9252,36.9252,898330.0
2016-02-29 09:30:00,48.03,48.03,47.75,47.86,403823.0,36.9098,36.9098,36.6947,36.7792,403823.0
2016-02-29 09:35:00,47.86,47.92,47.75,47.8,324855.0,36.7792,36.8253,36.6947,36.7331,324855.0
2016-02-29 09:40:00,47.8,47.84,47.62,47.72,263406.0,36.7331,36.7638,36.5948,36.6716,263406.0
2016-02-29 09:45:00,47.71,47.71,47.55,47.7,214881.0,36.6639,36.6639,36.541,36.6562,214881.0
2016-02-29 09:50:00,47.7,47.85,47.68,47.85,310254.0,36.6562,36.7715,36.6409,36.7715,310254.0
2016-02-29 09:55:00,47.85,47.85,47.78,47.81,210077.0,36.7715,36.7715,36.7177,36.7408,210077.0
2016-02-29 10:00:00,47.8,47.82,47.63,47.65,200756.0,36.7331,36.7485,36.6024,36.6178,200756.0
2016-02-29 10:05:00,47.65,47.75,47.65,47.69,203696.0,36.6178,36.6947,36.6178,36.6486,203696.0
2016-02-29 10:10:00,47.69,47.72,47.63,47.68,116592.0,36.6486,36.6716,36.6024,36.6409,116592.0
2016-02-29 10:15:00,47.69,47.74,47.65,47.7,204616.0,36.6486,36.687,36.6178,36.6562,204616.0
2016-02-29 10:20:00,47.7,47.78,47.68,47.7,134803.0,36.6562,36.7177,36.6409,36.6562,134803.0
2016-02-29 10:25:00,47.7,47.71,47.61,47.62,107099.0,36.6562,36.6639,36.5871,36.5948,107099.0
2016-02-29 10:30:00,47.63,47.64,47.53,47.55,167804.0,36.6024,36.6101,36.5256,36.541,167804.0
2016-02-29 10:35:00,47.55,47.56,47.51,47.55,124665.0,36.541,36.5487,36.5102,36.541,124665.0
2016-02-29 10:40:00,47.54,47.57,47.5,47.51,170857.0,36.5333,36.5563,36.5025,36.5102,170857.0
2016-02-29 10:45:00,47.51,47.52,47.47,47.47,127204.0,36.5102,36.5179,36.4795,36.4795,127204.0
2016-02-29 10:50:00,47.48,47.53,47.44,47.52,183756.0,36.4872,36.5256,36.4564,36.5179,183756.0
2016-02-29 10:55:00,47.53,47.57,47.49,47.56,156787.0,36.5256,36.5563,36.4949,36.5487,156787.0
2016-02-29 11:00:00,47.56,47.61,47.54,47.61,135060.0,36.5487,36.5871,36.5333,36.5871,135060.0
2016-02-29 11:05:00,47.61,47.66,47.58,47.64,95983.0,36.5871,36.6255,36.564,36.6101,95983.0
2016-02-29 11:10:00,47.64,47.68,47.63,47.65,98856.0,36.6101,36.6409,36.6024,36.6178,98856.0
2016-02-29 11:15:00,47.66,47.72,47.64,47.71,106251.0,36.6255,36.6716,36.6101,36.6639,106251.0
2016-02-29 11:20:00,47.71,47.81,47.69,47.81,226335.0,36.6639,36.7408,36.6486,36.7408,226335.0
2016-02-29 11:25:00,47.81,47.81,47.74,47.74,146441.0,36.7408,36.7408,36.687,36.687,146441.0
2016-02-29 11:30:00,47.74,47.85,47.67,47.84,807920.0,36.687,36.7715,36.6332,36.7638,807920.0
2016-02-29 11:35:00,47.83,47.9,47.67,47.86,634093.0,36.7561,36.8099,36.6332,36.7792,634093.0
2016-02-29 11:40:00,47.86,47.87,47.75,47.75,221459.0,36.7792,36.7869,36.6947,36.6947,221459.0
2016-02-29 11:45:00,47.75,47.76,47.67,47.69,215243.0,36.6947,36.7024,36.6332,36.6486,215243.0
2016-02-29 11:50:00,47.69,47.73,47.65,47.73,124317.0,36.6486,36.6793,36.6178,36.6793,124317.0
2016-02-29 11:55:00,47.72,47.73,47.68,47.7,167521.0,36.6716,36.6793,36.6409,36.6562,167521.0
2016-02-29 12:00:00,47.7,47.71,47.67,47.7,119327.0,36.6562,36.6639,36.6332,36.6562,119327.0
2016-02-29 12:05:00,47.7,47.72,47.68,47.69,101728.0,36.6562,36.6716,36.6409,36.6486,101728.0
2016-02-29 12:10:00,47.69,47.72,47.68,47.71,138903.0,36.6486,36.6716,36.6409,36.6639,138903.0
2016-02-29 12:15:00,47.72,47.72,47.68,47.71,192602.0,36.6716,36.6716,36.6409,36.6639,192602.0
2016-02-29 12:20:00,47.72,47.72,47.64,47.66,132851.0,36.6716,36.6716,36.6101,36.6255,132851.0
2016-02-29 12:25:00,47.66,47.67,47.59,47.66,170869.0,36.6255,36.6332,36.5717,36.6255,170869.0
2016-02-29 12:30:00,47.67,47.67,47.62,47.65,208522.0,36.6332,36.6332,36.5948,36.6178,208522.0
2016-02-29 12:35:00,47.65,47.68,47.61,47.61,145991.0,36.6178,36.6409,36.5871,36.5871,145991.0
2016-02-29 12:40:00,47.62,47.64,47.59,47.6,226036.0,36.5948,36.6101,36.5717,36.5794,226036.0
2016-02-29 12:45:00,47.6,47.63,47.57,47.59,211380.0,36.5794,36.6024,36.5563,36.5717,211380.0
2016-02-29 12:50:00,47.6,47.64,47.59,47.63,74218.0,36.5794,36.6101,36.5717,36.6024,74218.0
2016-02-29 12:55:00,47.62,47.69,47.61,47.69,77000.0,36.5948,36.6486,36.5871,36.6486,77000.0
2016-02-29 13:00:00,47.69,47.7,47.66,47.7,104694.0,36.6486,36.6562,36.6255,36.6562,104694.0
2016-02-29 13:05:00,47.69,47.69,47.64,47.67,109639.0,36.6486,36.6486,36.6101,36.6332,109639.0
2016-02-29 13:10:00,47.67,47.69,47.63,47.64,74356.0,36.6332,36.6486,36.6024,36.6101,74356.0
2016-02-29 13:15:00,47.63,47.67,47.62,47.64,130572.0,36.6024,36.6332,36.5948,36.6101,130572.0
2016-02-29 13:20:00,47.64,47.66,47.6,47.6,264948.0,36.6101,36.6255,36.5794,36.5794,264948.0
2016-02-29 13:25:00,47.61,47.63,47.57,47.58,183637.0,36.5871,36.6024,36.5563,36.564,183637.0
2016-02-29 13:30:00,47.58,47.61,47.56,47.6,99146.0,36.564,36.5871,36.5487,36.5794,99146.0
2016-02-29 13:35:00,47.6,47.62,47.6,47.6,135295.0,36.5794,36.5948,36.5794,36.5794,135295.0
2016-02-29 13:40:00,47.6,47.6,47.52,47.55,149220.0,36.5794,36.5794,36.5179,36.541,149220.0
2016-02-29 13:45:00,47.56,47.58,47.55,47.58,54167.0,36.5487,36.564,36.541,36.564,54167.0
2016-02-29 13:50:00,47.58,47.62,47.56,47.62,113086.0,36.564,36.5948,36.5487,36.5948,113086.0
2016-02-29 13:55:00,47.62,47.62,47.56,47.59,96888.0,36.5948,36.5948,36.5487,36.5717,96888.0
2016-02-29 14:00:00,47.59,47.63,47.57,47.62,102711.0,36.5717,36.6024,36.5563,36.5948,102711.0
2016-02-29 14:05:00,47.61,47.64,47.56,47.59,132773.0,36.5871,36.6101,36.5487,36.5717,132773.0
2016-02-29 14:10:00,47.59,47.6,47.57,47.58,88752.0,36.5717,36.5794,36.5563,36.564,88752.0
2016-02-29 14:15:00,47.58,47.58,47.51,47.51,174287.0,36.564,36.564,36.5102,36.5102,174287.0
2016-02-29 14:20:00,47.51,47.52,47.41,47.43,195416.0,36.5102,36.5179,36.4334,36.4488,195416.0
2016-02-29 14:25:00,47.42,47.44,47.37,47.44,201548.0,36.4411,36.4564,36.4026,36.4564,201548.0
2016-02-29 14:30:00,47.44,47.45,47.37,47.39,109031.0,36.4564,36.4641,36.4026,36.418,109031.0
2016-02-29 14:35:00,47.39,47.41,47.37,47.38,91338.0,36.418,36.4334,36.4026,36.4103,91338.0
2016-02-29 14:40:00,47.39,47.39,47.26,47.31,232537.0,36.418,36.418,36.3181,36.3565,232537.0
2016-02-29 14:45:00,47.31,47.31,47.25,47.29,220516.0,36.3565,36.3565,36.3104,36.3412,220516.0
2016-02-29 14:50:00,47.29,47.31,47.24,47.24,129202.0,36.3412,36.3565,36.3027,36.3027,129202.0
2016-02-29 14:55:00,47.24,47.27,47.16,47.18,302389.0,36.3027,36.3258,36.2413,36.2566,302389.0
2016-02-29 15:00:00,47.17,47.17,47.08,47.09,249883.0,36.249,36.249,36.1798,36.1875,249883.0
2016-02-29 15:05:00,47.09,47.1,47.0,47.04,467836.0,36.1875,36.1952,36.1183,36.149,467836.0
2016-02-29 15:10:00,47.04,47.06,46.98,47.03,473876.0,36.149,36.1644,36.1029,36.1414,473876.0
2016-02-29 15:15:00,47.04,47.06,46.95,46.98,308180.0,36.149,36.1644,36.0799,36.1029,308180.0
2016-02-29 15:20:00,46.98,47.04,46.96,47.02,283410.0,36.1029,36.149,36.0876,36.1337,283410.0
2016-02-29 15:25:00,47.02,47.05,46.97,47.0,284819.0,36.1337,36.1567,36.0953,36.1183,284819.0
2016-02-29 15:30:00,47.01,47.06,46.96,47.02,377771.0,36.126,36.1644,36.0876,36.1337,377771.0
2016-02-29 15:35:00,47.04,47.04,46.96,47.03,429290.0,36.149,36.149,36.0876,36.1414,429290.0
2016-02-29 15:40:00,47.03,47.1,46.98,47.1,476142.0,36.1414,36.1952,36.1029,36.1952,476142.0
2016-02-29 15:45:00,47.09,47.15,47.08,47.13,559956.0,36.1875,36.2336,36.1798,36.2182,559956.0
2016-02-29 15:50:00,47.13,47.14,47.0,47.04,601099.0,36.2182,36.2259,36.1183,36.149,601099.0
2016-02-29 15:55:00,47.05,47.1,46.91,46.91,2014363.0,36.1567,36.1952,36.0491,36.0491,2014363.0
2016-03-01 09:30:00,47.14,47.48,47.14,47.43,805300.0,36.2259,36.4872,36.2259,36.4488,805300.0
2016-03-01 09:35:00,47.44,47.52,47.36,47.46,472951.0,36.4564,36.5179,36.395,36.4718,472951.0
2016-03-01 09:40:00,47.45,47.6,47.42,47.51,402311.0,36.4641,36.5794,36.4411,36.5102,402311.0
2016-03-01 09:45:00,47.51,47.55,47.42,47.54,175472.0,36.5102,36.541,36.4411,36.5333,175472.0
2016-03-01 09:50:00,47.53,47.64,47.5,47.59,284821.0,36.5256,36.6101,36.5025,36.5717,284821.0
2016-03-01 09:55:00,47.59,47.6,47.49,47.55,184337.0,36.5717,36.5794,36.4949,36.541,184337.0
2016-03-01 10:00:00,47.55,47.75,47.54,47.71,358471.0,36.541,36.6947,36.5333,36.6639,358471.0
2016-03-01 10:05:00,47.71,47.77,47.69,47.74,472918.0,36.6639,36.71,36.6486,36.687,472918.0
2016-03-01 10:10:00,47.75,47.76,47.7,47.75,264904.0,36.6947,36.7024,36.6562,36.6947,264904.0
2016-03-01 10:15:00,47.76,47.77,47.59,47.61,307371.0,36.7024,36.71,36.5717,36.5871,307371.0
2016-03-01 10:20:00,47.61,47.84,47.61,47.83,539094.0,36.5871,36.7638,36.5871,36.7561,539094.0
2016-03-01 10:25:00,47.83,47.9,47.78,47.89,454133.0,36.7561,36.8099,36.7177,36.8023,454133.0
2016-03-01 10:30:00,47.89,48.04,47.86,47.98,394799.0,36.8023,36.9175,36.7792,36.8714,394799.0
2016-03-01 10:35:00,47.98,48.07,47.98,48.02,351140.0,36.8714,36.9406,36.8714,36.9022,351140.0
2016-03-01 10:40:00,48.02,48.04,47.95,47.99,283781.0,36.9022,36.9175,36.8484,36.8791,283781.0
2016-03-01 10:45:00,47.99,48.01,47.9,47.92,230333.0,36.8791,36.8945,36.8099,36.8253,230333.0
2016-03-01 10:50:00,47.91,47.97,47.86,47.97,216211.0,36.8176,36.8637,36.7792,36.8637,216211.0
2016-03-01 10:55:00,47.97,48.06,47.96,48.01,188270.0,36.8637,36.9329,36.856,36.8945,188270.0
2016-03-01 11:00:00,48.01,48.08,47.99,48.03,112027.0,36.8945,36.9483,36.8791,36.9098,112027.0
2016-03-01 11:05:00,48.04,48.09,48.0,48.09,177662.0,36.9175,36.9559,36.8868,36.9559,177662.0
2016-03-01 11:10:00,48.08,48.16,48.08,48.16,189038.0,36.9483,37.0097,36.9483,37.0097,189038.0
2016-03-01 11:15:00,48.16,48.25,48.14,48.21,174011.0,37.0097,37.0789,36.9944,37.0482,174011.0
2016-03-01 11:20:00,48.22,48.28,48.2,48.22,207314.0,37.0558,37.102,37.0405,37.0558,207314.0
2016-03-01 11:25:00,48.23,48.31,48.22,48.28,309905.0,37.0635,37.125,37.0558,37.102,309905.0
2016-03-01 11:30:00,48.29,48.29,48.22,48.24,279009.0,37.1096,37.1096,37.0558,37.0712,279009.0
2016-03-01 11:35:00,48.24,48.37,48.24,48.35,222046.0,37.0712,37.1711,37.0712,37.1558,222046.0
2016-03-01 11:40:00,48.35,48.37,48.26,48.3,211405.0,37.1558,37.1711,37.0866,37.1173,211405.0
2016-03-01 11:45:00,48.3,48.4,48.29,48.4,153414.0,37.1173,37.1942,37.1096,37.1942,153414.0
2016-03-01 11:50:00,48.39,48.44,48.38,48.43,113858.0,37.1865,37.2249,37.1788,37.2172,113858.0
2016-03-01 11:55:00,48.43,48.46,48.41,48.43,209838.0,37.2172,37.2403,37.2019,37.2172,209838.0
2016-03-01 12:00:00,48.43,48.51,48.42,48.5,206207.0,37.2172,37.2787,37.2095,37.271,206207.0
2016-03-01 12:05:00,48.5,48.5,48.43,48.46,283901.0,37.271,37.271,37.2172,37.2403,283901.0
2016-03-01 12:10:00,48.46,48.48,48.35,48.35,184929.0,37.2403,37.2557,37.1558,37.1558,184929.0
2016-03-01 12:15:00,48.36,48.45,48.36,48.43,140665.0,37.1634,37.2326,37.1634,37.2172,140665.0
2016-03-01 12:20:00,48.43,48.48,48.38,48.38,181023.0,37.2172,37.2557,37.1788,37.1788,181023.0
2016-03-01 12:25:00,48.39,48.41,48.33,48.34,164732.0,37.1865,37.2019,37.1404,37.1481,164732.0
2016-03-01 12:30:00,48.34,48.39,48.31,48.37,194144.0,37.1481,37.1865,37.125,37.1711,194144.0
2016-03-01 12:35:00,48.37,48.38,48.3,48.31,141696.0,37.1711,37.1788,37.1173,37.125,141696.0
2016-03-01 12:40:00,48.32,48.4,48.31,48.39,121355.0,37.1327,37.1942,37.125,37.1865,121355.0
2016-03-01 12:45:00,48.39,48.46,48.36,48.41,221766.0,37.1865,37.2403,37.1634,37.2019,221766.0
2016-03-01 12:50:00,48.41,48.43,48.39,48.41,242189.0,37.2019,37.2172,37.1865,37.2019,242189.0
2016-03-01 12:55:00,48.41,48.49,48.4,48.47,187172.0,37.2019,37.2633,37.1942,37.248,187172.0
2016-03-01 13:00:00,48.48,48.48,48.39,48.41,160351.0,37.2557,37.2557,37.1865,37.2019,160351.0
2016-03-01 13:05:00,48.4,48.48,48.39,48.47,135900.0,37.1942,37.2557,37.1865,37.248,135900.0
2016-03-01 13:10:00,48.47,48.49,48.38,48.47,82317.0,37.248,37.2633,37.1788,37.248,82317.0
2016-03-01 13:15:00,48.48,48.5,48.44,48.5,116425.0,37.2557,37.271,37.2249,37.271,116425.0
2016-03-01 13:20:00,48.5,48.52,48.43,48.47,223329.0,37.271,37.2864,37.2172,37.248,223329.0
2016-03-01 13:25:00,48.48,48.52,48.45,48.48,94583.0,37.2557,37.2864,37.2326,37.2557,94583.0
2016-03-01 13:30:00,48.48,48.53,48.48,48.49,213410.0,37.2557,37.2941,37.2557,37.2633,213410.0
2016-03-01 13:35:00,48.49,48.53,48.47,48.5,197376.0,37.2633,37.2941,37.248,37.271,197376.0
2016-03-01 13:40:00,48.5,48.53,48.5,48.53,212396.0,37.271,37.2941,37.271,37.2941,212396.0
2016-03-01 13:45:00,48.53,48.53,48.48,48.5,165241.0,37.2941,37.2941,37.2557,37.271,165241.0
2016-03-01 13:50:00,48.5,48.5,48.43,48.43,129135.0,37.271,37.271,37.2172,37.2172,129135.0
2016-03-01 13:55:00,48.44,48.45,48.39,48.41,182266.0,37.2249,37.2326,37.1865,37.2019,182266.0
2016-03-01 14:00:00,48.41,48.44,48.39,48.41,190447.0,37.2019,37.2249,37.1865,37.2019,190447.0
2016-03-01 14:05:00,48.41,48.45,48.39,48.44,163175.0,37.2019,37.2326,37.1865,37.2249,163175.0
2016-03-01 14:10:00,48.43,48.48,48.42,48.42,175211.0,37.2172,37.2557,37.2095,37.2095,175211.0
2016-03-01 14:15:00,48.42,48.45,48.41,48.43,249476.0,37.2095,37.2326,37.2019,37.2172,249476.0
2016-03-01 14:20:00,48.44,48.45,48.33,48.34,188471.0,37.2249,37.2326,37.1404,37.1481,188471.0
2016-03-01 14:25:00,48.34,48.4,48.32,48.38,198862.0,37.1481,37.1942,37.1327,37.1788,198862.0
2016-03-01 14:30:00,48.38,48.47,48.38,48.45,154656.0,37.1788,37.248,37.1788,37.2326,154656.0
2016-03-01 14:35:00,48.45,48.45,48.38,48.4,214775.0,37.2326,37.2326,37.1788,37.1942,214775.0
2016-03-01 14:40:00,48.41,48.47,48.4,48.46,213704.0,37.2019,37.248,37.1942,37.2403,213704.0
2016-03-01 14:45:00,48.46,48.47,48.4,48.43,172911.0,37.2403,37.248,37.1942,37.2172,172911.0
2016-03-01 14:50:00,48.44,48.47,48.41,48.44,251271.0,37.2249,37.248,37.2019,37.2249,251271.0
2016-03-01 14:55:00,48.44,48.48,48.43,48.46,270016.0,37.2249,37.2557,37.2172,37.2403,270016.0
2016-03-01 15:00:00,48.46,48.49,48.43,48.47,235249.0,37.2403,37.2633,37.2172,37.248,235249.0
2016-03-01 15:05:00,48.47,48.5,48.44,48.45,244581.0,37.248,37.271,37.2249,37.2326,244581.0
2016-03-01 15:10:00,48.46,48.49,48.42,48.43,197106.0,37.2403,37.2633,37.2095,37.2172,197106.0
2016-03-01 15:15:00,48.43,48.45,48.4,48.42,249631.0,37.2172,37.2326,37.1942,37.2095,249631.0
2016-03-01 15:20:00,48.42,48.43,48.38,48.4,164433.0,37.2095,37.2172,37.1788,37.1942,164433.0
2016-03-01 15:25:00,48.39,48.4,48.34,48.36,277534.0,37.1865,37.1942,37.1481,37.1634,277534.0
2016-03-01 15:30:00,48.36,48.42,48.33,48.42,190925.0,37.1634,37.2095,37.1404,37.2095,190925.0
2016-03-01 15:35:00,48.42,48.54,48.4,48.5,372289.0,37.2095,37.3018,37.1942,37.271,372289.0
2016-03-01 15:40:00,48.5,48.57,48.49,48.57,455867.0,37.271,37.3248,37.2633,37.3248,455867.0
2016-03-01 15:45:00,48.57,48.6,48.56,48.59,539415.0,37.3248,37.3479,37.3171,37.3402,539415.0
2016-03-01 15:50:00,48.58,48.59,48.52,48.56,818131.0,37.3325,37.3402,37.2864,37.3171,818131.0
2016-03-01 15:55:00,48.56,48.72,48.55,48.71,1750621.0,37.3171,37.4401,37.3094,37.4324,1750621.0
2016-03-02 09:30:00,48.84,48.85,48.61,48.64,386865.0,37.5323,37.54,37.3556,37.3786,386865.0
2016-03-02 09:35:00,48.65,48.8,48.61,48.77,277969.0,37.3863,37.5016,37.3556,37.4785,277969.0
2016-03-02 09:40:00,48.77,49.01,48.74,49.0,544996.0,37.4785,37.6629,37.4555,37.6553,544996.0
2016-03-02 09:45:00,49.0,49.03,48.93,48.95,428589.0,37.6553,37.6783,37.6015,37.6168,428589.0
2016-03-02 09:50:00,48.95,48.95,48.71,48.73,224254.0,37.6168,37.6168,37.4324,37.4478,224254.0
2016-03-02 09:55:00,48.72,48.92,48.72,48.86,265203.0,37.4401,37.5938,37.4401,37.5477,265203.0
2016-03-02 10:00:00,48.86,48.91,48.81,48.82,347666.0,37.5477,37.5861,37.5092,37.5169,347666.0
2016-03-02 10:05:00,48.83,48.96,48.82,48.93,171326.0,37.5246,37.6245,37.5169,37.6015,171326.0
2016-03-02 10:10:00,48.94,49.15,48.93,49.14,301960.0,37.6092,37.7705,37.6015,37.7628,301960.0
2016-03-02 10:15:00,49.14,49.16,49.09,49.14,351960.0,37.7628,37.7782,37.7244,37.7628,351960.0
2016-03-02 10:20:00,49.14,49.17,49.06,49.1,366034.0,37.7628,37.7859,37.7014,37.7321,366034.0
2016-03-02 10:25:00,49.09,49.11,49.07,49.09,190255.0,37.7244,37.7398,37.7091,37.7244,190255.0
2016-03-02 10:30:00,49.09,49.09,48.92,48.99,368695.0,37.7244,37.7244,37.5938,37.6476,368695.0
2016-03-02 10:35:00,48.99,49.05,48.95,48.95,142257.0,37.6476,37.6937,37.6168,37.6168,142257.0
2016-03-02 10:40:00,48.95,48.99,48.92,48.98,178819.0,37.6168,37.6476,37.5938,37.6399,178819.0
2016-03-02 10:45:00,48.98,49.03,48.96,49.01,257297.0,37.6399,37.6783,37.6245,37.6629,257297.0
2016-03-02 10:50:00,49.01,49.1,48.96,49.09,107858.0,37.6629,37.7321,37.6245,37.7244,107858.0
2016-03-02 10:55:00,49.1,49.24,49.1,49.22,207874.0,37.7321,37.8397,37.7321,37.8243,207874.0
2016-03-02 11:00:00,49.22,49.32,49.17,49.31,249424.0,37.8243,37.9012,37.7859,37.8935,249424.0
2016-03-02 11:05:00,49.31,49.38,49.31,49.37,272848.0,37.8935,37.9473,37.8935,37.9396,272848.0
2016-03-02 11:10:00,49.37,49.43,49.35,49.38,225008.0,37.9396,37.9857,37.9242,37.9473,225008.0
2016-03-02 11:15:00,49.38,49.4,49.36,49.38,225026.0,37.9473,37.9626,37.9319,37.9473,225026.0
2016-03-02 11:20:00,49.37,49.38,49.28,49.35,237142.0,37.9396,37.9473,37.8704,37.9242,237142.0
2016-03-02 11:25:00,49.35,49.37,49.31,49.36,100032.0,37.9242,37.9396,37.8935,37.9319,100032.0
2016-03-02 11:30:00,49.36,49.44,49.34,49.39,295200.0,37.9319,37.9934,37.9165,37.955,295200.0
2016-03-02 11:35:00,49.39,49.4,49.29,49.35,143710.0,37.955,37.9626,37.8781,37.9242,143710.0
2016-03-02 11:40:00,49.36,49.39,49.31,49.38,131734.0,37.9319,37.955,37.8935,37.9473,131734.0
2016-03-02 11:45:00,49.38,49.38,49.26,49.3,133536.0,37.9473,37.9473,37.8551,37.8858,133536.0
2016-03-02 11:50:00,49.3,49.38,49.28,49.32,247421.0,37.8858,37.9473,37.8704,37.9012,247421.0
2016-03-02 11:55:00,49.32,49.37,49.24,49.25,195443.0,37.9012,37.9396,37.8397,37.8474,195443.0
2016-03-02 12:00:00,49.25,49.26,49.17,49.19,138108.0,37.8474,37.8551,37.7859,37.8013,138108.0
2016-03-02 12:05:00,49.18,49.2,49.1,49.13,114555.0,37.7936,37.809,37.7321,37.7552,114555.0
2016-03-02 12:10:00,49.12,49.15,49.09,49.13,130944.0,37.7475,37.7705,37.7244,37.7552,130944.0
2016-03-02 12:15:00,49.13,49.16,49.12,49.13,125466.0,37.7552,37.7782,37.7475,37.7552,125466.0
2016-03-02 12:20:00,49.12,49.17,49.12,49.15,98297.0,37.7475,37.7859,37.7475,37.7705,98297.0
2016-03-02 12:25:00,49.16,49.21,49.14,49.2,150952.0,37.7782,37.8166,37.7628,37.809,150952.0
2016-03-02 12:30:00,49.2,49.27,49.18,49.27,222119.0,37.809,37.8627,37.7936,37.8627,222119.0
2016-03-02 12:35:00,49.27,49.36,49.26,49.36,134456.0,37.8627,37.9319,37.8551,37.9319,134456.0
2016-03-02 12:40:00,49.36,49.4,49.35,49.37,153018.0,37.9319,37.9626,37.9242,37.9396,153018.0
2016-03-02 12:45:00,49.37,49.41,49.35,49.39,163683.0,37.9396,37.9703,37.9242,37.955,163683.0
2016-03-02 12:50:00,49.39,49.39,49.3,49.32,181959.0,37.955,37.955,37.8858,37.9012,181959.0
2016-03-02 12:55:00,49.32,49.36,49.29,49.34,84498.0,37.9012,37.9319,37.8781,37.9165,84498.0
2016-03-02 13:00:00,49.35,49.39,49.34,49.37,136986.0,37.9242,37.955,37.9165,37.9396,136986.0
2016-03-02 13:05:00,49.37,49.38,49.31,49.36,117563.0,37.9396,37.9473,37.8935,37.9319,117563.0
2016-03-02 13:10:00,49.35,49.38,49.31,49.36,122659.0,37.9242,37.9473,37.8935,37.9319,122659.0
2016-03-02 13:15:00,49.36,49.38,49.34,49.36,112840.0,37.9319,37.9473,37.9165,37.9319,112840.0
2016-03-02 13:20:00,49.35,49.36,49.32,49.36,97945.0,37.9242,37.9319,37.9012,37.9319,97945.0
2016-03-02 13:25:00,49.36,49.42,49.35,49.39,95280.0,37.9319,37.978,37.9242,37.955,95280.0
2016-03-02 13:30:00,49.39,49.39,49.35,49.37,128610.0,37.955,37.955,37.9242,37.9396,128610.0
2016-03-02 13:35:00,49.37,49.39,49.34,49.39,111008.0,37.9396,37.955,37.9165,37.955,111008.0
2016-03-02 13:40:00,49.39,49.4,49.36,49.39,96040.0,37.955,37.9626,37.9319,37.955,96040.0
2016-03-02 13:45:00,49.38,49.43,49.37,49.43,121325.0,37.9473,37.9857,37.9396,37.9857,121325.0
2016-03-02 13:50:00,49.42,49.43,49.38,49.41,151161.0,37.978,37.9857,37.9473,37.9703,151161.0
2016-03-02 13:55:00,49.42,49.42,49.27,49.29,295587.0,37.978,37.978,37.8627,37.8781,295587.0
2016-03-02 14:00:00,49.29,49.36,49.27,49.36,265566.0,37.8781,37.9319,37.8627,37.9319,265566.0
2016-03-02 14:05:00,49.36,49.37,49.27,49.3,253694.0,37.9319,37.9396,37.8627,37.8858,253694.0
2016-03-02 14:10:00,49.3,49.36,49.28,49.33,219179.0,37.8858,37.9319,37.8704,37.9089,219179.0
2016-03-02 14:15:00,49.33,49.35,49.25,49.28,116901.0,37.9089,37.9242,37.8474,37.8704,116901.0
2016-03-02 14:20:00,49.28,49.32,49.27,49.31,95711.0,37.8704,37.9012,37.8627,37.8935,95711.0
2016-03-02 14:25:00,49.3,49.39,49.3,49.38,104362.0,37.8858,37.955,37.8858,37.9473,104362.0
2016-03-02 14:30:00,49.37,49.43,49.37,49.43,117135.0,37.9396,37.9857,37.9396,37.9857,117135.0
2016-03-02 14:35:00,49.43,49.5,49.4,49.49,236949.0,37.9857,38.0395,37.9626,38.0318,236949.0
2016-03-02 14:40:00,49.5,49.56,49.47,49.51,210239.0,38.0395,38.0856,38.0164,38.0472,210239.0
2016-03-02 14:45:00,49.52,49.52,49.44,49.47,95164.0,38.0549,38.0549,37.9934,38.0164,95164.0
2016-03-02 14:50:00,49.46,49.5,49.43,49.43,148887.0,38.0088,38.0395,37.9857,37.9857,148887.0
2016-03-02 14:55:00,49.44,49.47,49.41,49.47,207485.0,37.9934,38.0164,37.9703,38.0164,207485.0
2016-03-02 15:00:00,49.46,49.47,49.4,49.43,142174.0,38.0088,38.0164,37.9626,37.9857,142174.0
2016-03-02 15:05:00,49.44,49.44,49.37,49.4,200922.0,37.9934,37.9934,37.9396,37.9626,200922.0
2016-03-02 15:10:00,49.4,49.53,49.4,49.53,312528.0,37.9626,38.0626,37.9626,38.0626,312528.0
2016-03-02 15:15:00,49.53,49.54,49.46,49.47,271927.0,38.0626,38.0702,38.0088,38.0164,271927.0
2016-03-02 15:20:00,49.47,49.51,49.42,49.5,123039.0,38.0164,38.0472,37.978,38.0395,123039.0
2016-03-02 15:25:00,49.51,49.52,49.45,49.47,241779.0,38.0472,38.0549,38.0011,38.0164,241779.0
2016-03-02 15:30:00,49.46,49.52,49.41,49.52,340126.0,38.0088,38.0549,37.9703,38.0549,340126.0
2016-03-02 15:35:00,49.52,49.53,49.48,49.49,217557.0,38.0549,38.0626,38.0241,38.0318,217557.0
2016-03-02 15:40:00,49.48,49.51,49.45,49.48,245238.0,38.0241,38.0472,38.0011,38.0241,245238.0
2016-03-02 15:45:00,49.48,49.51,49.41,49.42,234225.0,38.0241,38.0472,37.9703,37.978,234225.0
2016-03-02 15:50:00,49.43,49.46,49.39,49.41,639758.0,37.9857,38.0088,37.955,37.9703,639758.0
2016-03-02 15:55:00,49.42,49.57,49.41,49.55,738802.0,37.978,38.0933,37.9703,38.0779,738802.0
2016-03-03 09:30:00,49.63,49.64,49.32,49.41,527639.0,38.1394,38.1471,37.9012,37.9703,527639.0
2016-03-03 09:35:00,49.42,49.48,49.33,49.33,299439.0,37.978,38.0241,37.9089,37.9089,299439.0
2016-03-03 09:40:00,49.34,49.38,49.07,49.12,307554.0,37.9165,37.9473,37.7091,37.7475,307554.0
2016-03-03 09:45:00,49.12,49.18,49.07,49.11,184846.0,37.7475,37.7936,37.7091,37.7398,184846.0
2016-03-03 09:50:00,49.11,49.18,49.08,49.18,144278.0,37.7398,37.7936,37.7167,37.7936,144278.0
2016-03-03 09:55:00,49.17,49.17,49.07,49.13,513826.0,37.7859,37.7859,37.7091,37.7552,513826.0
2016-03-03 10:00:00,49.13,49.27,49.11,49.25,195467.0,37.7552,37.8627,37.7398,37.8474,195467.0
2016-03-03 10:05:00,49.26,49.45,49.26,49.39,485657.0,37.8551,38.0011,37.8551,37.955,485657.0
2016-03-03 10:10:00,49.4,49.44,49.28,49.29,138893.0,37.9626,37.9934,37.8704,37.8781,138893.0
2016-03-03 10:15:00,49.29,49.5,49.27,49.5,173831.0,37.8781,38.0395,37.8627,38.0395,173831.0
2016-03-03 10:20:00,49.51,49.56,49.45,49.52,132736.0,38.0472,38.0856,38.0011,38.0549,132736.0
2016-03-03 10:25:00,49.52,49.68,49.43,49.66,269490.0,38.0549,38.1778,37.9857,38.1625,269490.0
2016-03-03 10:30:00,49.67,49.71,49.65,49.68,182829.0,38.1701,38.2009,38.1548,38.1778,182829.0
2016-03-03 10:35:00,49.68,49.69,49.59,49.64,121586.0,38.1778,38.1855,38.1087,38.1471,121586.0
2016-03-03 10:40:00,49.64,49.67,49.51,49.52,178304.0,38.1471,38.1701,38.0472,38.0549,178304.0
2016-03-03 10:45:00,49.52,49.55,49.51,49.54,272557.0,38.0549,38.0779,38.0472,38.0702,272557.0
2016-03-03 10:50:00,49.54,49.57,49.51,49.53,185697.0,38.0702,38.0933,38.0472,38.0626,185697.0
2016-03-03 10:55:00,49.54,49.59,49.54,49.55,156937.0,38.0702,38.1087,38.0702,38.0779,156937.0
2016-03-03 11:00:00,49.55,49.57,49.45,49.45,100806.0,38.0779,38.0933,38.0011,38.0011,100806.0
2016-03-03 11:05:00,49.45,49.53,49.44,49.5,113498.0,38.0011,38.0626,37.9934,38.0395,113498.0
2016-03-03 11:10:00,49.51,49.55,49.47,49.5,197706.0,38.0472,38.0779,38.0164,38.0395,197706.0
2016-03-03 11:15:00,49.5,49.52,49.41,49.41,113353.0,38.0395,38.0549,37.9703,37.9703,113353.0
2016-03-03 11:20:00,49.41,49.42,49.28,49.3,175291.0,37.9703,37.978,37.8704,37.8858,175291.0
2016-03-03 11:25:00,49.29,49.3,49.23,49.27,162153.0,37.8781,37.8858,37.832,37.8627,162153.0
2016-03-03 11:30:00,49.28,49.36,49.26,49.35,115046.0,37.8704,37.9319,37.8551,37.9242,115046.0
2016-03-03 11:35:00,49.35,49.36,49.3,49.34,86152.0,37.9242,37.9319,37.8858,37.9165,86152.0
2016-03-03 11:40:00,49.34,49.38,49.3,49.34,96010.0,37.9165,37.9473,37.8858,37.9165,96010.0
2016-03-03 11:45:00,49.34,49.38,49.32,49.35,204770.0,37.9165,37.9473,37.9012,37.9242,204770.0
2016-03-03 11:50:00,49.35,49.4,49.35,49.39,83523.0,37.9242,37.9626,37.9242,37.955,83523.0
2016-03-03 11:55:00,49.4,49.51,49.39,49.5,253797.0,37.9626,38.0472,37.955,38.0395,253797.0
2016-03-03 12:00:00,49.5,49.56,49.44,49.44,110167.0,38.0395,38.0856,37.9934,37.9934,110167.0
2016-03-03 12:05:00,49.45,49.51,49.43,49.49,73378.0,38.0011,38.0472,37.9857,38.0318,73378.0
2016-03-03 12:10:00,49.49,49.51,49.45,49.46,69273.0,38.0318,38.0472,38.0011,38.0088,69273.0
2016-03-03 12:15:00,49.47,49.47,49.41,49.41,62259.0,38.0164,38.0164,37.9703,37.9703,62259.0
2016-03-03 12:20:00,49.41,49.46,49.39,49.43,79893.0,37.9703,38.0088,37.955,37.9857,79893.0
2016-03-03 12:25:00,49.44,49.44,49.35,49.38,63967.0,37.9934,37.9934,37.9242,37.9473,63967.0
2016-03-03 12:30:00,49.38,49.44,49.37,49.41,67064.0,37.9473,37.9934,37.9396,37.9703,67064.0
2016-03-03 12:35:00,49.41,49.48,49.38,49.47,69851.0,37.9703,38.0241,37.9473,38.0164,69851.0
2016-03-03 12:40:00,49.47,49.5,49.43,49.46,110540.0,38.0164,38.0395,37.9857,38.0088,110540.0
2016-03-03 12:45:00,49.45,49.49,49.4,49.42,56255.0,38.0011,38.0318,37.9626,37.978,56255.0
2016-03-03 12:50:00,49.42,49.42,49.38,49.41,44710.0,37.978,37.978,37.9473,37.9703,44710.0
2016-03-03 12:55:00,49.41,49.45,49.38,49.45,49884.0,37.9703,38.0011,37.9473,38.0011,49884.0
2016-03-03 13:00:00,49.45,49.51,49.44,49.49,86086.0,38.0011,38.0472,37.9934,38.0318,86086.0
2016-03-03 13:05:00,49.5,49.51,49.47,49.5,60837.0,38.0395,38.0472,38.0164,38.0395,60837.0
2016-03-03 13:10:00,49.5,49.53,49.47,49.49,90361.0,38.0395,38.0626,38.0164,38.0318,90361.0
2016-03-03 13:15:00,49.49,49.5,49.45,49.47,73185.0,38.0318,38.0395,38.0011,38.0164,73185.0
2016-03-03 13:20:00,49.48,49.52,49.45,49.47,86597.0,38.0241,38.0549,38.0011,38.0164,86597.0
2016-03-03 13:25:00,49.47,49.47,49.4,49.44,122413.0,38.0164,38.0164,37.9626,37.9934,122413.0
2016-03-03 13:30:00,49.45,49.53,49.44,49.53,109730.0,38.0011,38.0626,37.9934,38.0626,109730.0
2016-03-03 13:35:00,49.54,49.55,49.5,49.54,74764.0,38.0702,38.0779,38.0395,38.0702,74764.0
2016-03-03 13:40:00,49.54,49.54,49.49,49.53,71351.0,38.0702,38.0702,38.0318,38.0626,71351.0
2016-03-03 13:45:00,49.53,49.6,49.53,49.6,113621.0,38.0626,38.1163,38.0626,38.1163,113621.0
2016-03-03 13:50:00,49.6,49.62,49.52,49.53,115901.0,38.1163,38.1317,38.0549,38.0626,115901.0
2016-03-03 13:55:00,49.53,49.53,49.49,49.52,70669.0,38.0626,38.0626,38.0318,38.0549,70669.0
2016-03-03 14:00:00,49.53,49.56,49.51,49.56,116112.0,38.0626,38.0856,38.0472,38.0856,116112.0
2016-03-03 14:05:00,49.55,49.56,49.52,49.55,133652.0,38.0779,38.0856,38.0549,38.0779,133652.0
2016-03-03 14:10:00,49.55,49.57,49.53,49.55,80157.0,38.0779,38.0933,38.0626,38.0779,80157.0
2016-03-03 14:15:00,49.55,49.55,49.52,49.54,76754.0,38.0779,38.0779,38.0549,38.0702,76754.0
2016-03-03 14:20:00,49.53,49.59,49.53,49.58,124338.0,38.0626,38.1087,38.0626,38.101,124338.0
2016-03-03 14:25:00,49.58,49.63,49.53,49.54,113325.0,38.101,38.1394,38.0626,38.0702,113325.0
2016-03-03 14:30:00,49.54,49.56,49.5,49.51,147314.0,38.0702,38.0856,38.0395,38.0472,147314.0
2016-03-03 14:35:00,49.51,49.54,49.5,49.54,173582.0,38.0472,38.0702,38.0395,38.0702,173582.0
2016-03-03 14:40:00,49.54,49.56,49.5,49.55,132099.0,38.0702,38.0856,38.0395,38.0779,132099.0
2016-03-03 14:45:00,49.55,49.55,49.51,49.53,73805.0,38.0779,38.0779,38.0472,38.0626,73805.0
2016-03-03 14:50:00,49.53,49.56,49.5,49.56,114695.0,38.0626,38.0856,38.0395,38.0856,114695.0
2016-03-03 14:55:00,49.55,49.56,49.51,49.51,84225.0,38.0779,38.0856,38.0472,38.0472,84225.0
2016-03-03 15:00:00,49.52,49.59,49.51,49.55,149287.0,38.0549,38.1087,38.0472,38.0779,149287.0
2016-03-03 15:05:00,49.55,49.58,49.51,49.52,302810.0,38.0779,38.101,38.0472,38.0549,302810.0
2016-03-03 15:10:00,49.52,49.54,49.5,49.52,114053.0,38.0549,38.0702,38.0395,38.0549,114053.0
2016-03-03 15:15:00,49.51,49.54,49.5,49.51,146074.0,38.0472,38.0702,38.0395,38.0472,146074.0
2016-03-03 15:20:00,49.5,49.55,49.49,49.53,210335.0,38.0395,38.0779,38.0318,38.0626,210335.0
2016-03-03 15:25:00,49.52,49.58,49.51,49.57,147338.0,38.0549,38.101,38.0472,38.0933,147338.0
2016-03-03 15:30:00,49.58,49.61,49.53,49.61,162841.0,38.101,38.124,38.0626,38.124,162841.0
2016-03-03 15:35:00,49.61,49.66,49.58,49.63,190362.0,38.124,38.1625,38.101,38.1394,190362.0
2016-03-03 15:40:00,49.62,49.67,49.61,49.64,211051.0,38.1317,38.1701,38.124,38.1471,211051.0
2016-03-03 15:45:00,49.64,49.68,49.63,49.67,255694.0,38.1471,38.1778,38.1394,38.1701,255694.0
2016-03-03 15:50:00,49.66,49.74,49.64,49.73,555384.0,38.1625,38.2239,38.1471,38.2162,555384.0
2016-03-03 15:55:00,49.73,49.79,49.73,49.77,756210.0,38.2162,38.2624,38.2162,38.247,756210.0
2016-03-04 09:30:00,50.01,50.2,49.9,50.15,1134640.0,38.4314,38.5774,38.3469,38.539,1134640.0
2016-03-04 09:35:00,50.15,50.16,49.92,49.96,571970.0,38.539,38.5467,38.3623,38.393,571970.0
2016-03-04 09:40:00,49.96,49.97,49.68,49.79,331175.0,38.393,38.4007,38.1778,38.2624,331175.0
2016-03-04 09:45:00,49.79,49.96,49.74,49.89,223925.0,38.2624,38.393,38.2239,38.3392,223925.0
2016-03-04 09:50:00,49.89,49.91,49.74,49.75,290116.0,38.3392,38.3546,38.2239,38.2316,290116.0
2016-03-04 09:55:00,49.74,49.84,49.69,49.83,277622.0,38.2239,38.3008,38.1855,38.2931,277622.0
2016-03-04 10:00:00,49.84,49.89,49.74,49.79,231007.0,38.3008,38.3392,38.2239,38.2624,231007.0
2016-03-04 10:05:00,49.79,49.9,49.77,49.9,276217.0,38.2624,38.3469,38.247,38.3469,276217.0
2016-03-04 10:10:00,49.91,50.06,49.91,50.06,361472.0,38.3546,38.4698,38.3546,38.4698,361472.0
2016-03-04 10:15:00,50.07,50.1,50.02,50.04,169877.0,38.4775,38.5006,38.4391,38.4545,169877.0
2016-03-04 10:20:00,50.05,50.08,50.0,50.03,146864.0,38.4622,38.4852,38.4237,38.4468,146864.0
2016-03-04 10:25:00,50.03,50.08,50.01,50.02,102228.0,38.4468,38.4852,38.4314,38.4391,102228.0
2016-03-04 10:30:00,50.02,50.07,50.0,50.07,124656.0,38.4391,38.4775,38.4237,38.4775,124656.0
2016-03-04 10:35:00,50.07,50.14,50.06,50.13,144194.0,38.4775,38.5313,38.4698,38.5236,144194.0
2016-03-04 10:40:00,50.14,50.26,50.14,50.22,196029.0,38.5313,38.6235,38.5313,38.5928,196029.0
2016-03-04 10:45:00,50.22,50.27,50.21,50.24,163325.0,38.5928,38.6312,38.5851,38.6082,163325.0
2016-03-04 10:50:00,50.24,50.34,50.23,50.33,311852.0,38.6082,38.685,38.6005,38.6773,311852.0
2016-03-04 10:55:00,50.34,50.35,50.23,50.28,222937.0,38.685,38.6927,38.6005,38.6389,222937.0
2016-03-04 11:00:00,50.28,50.37,50.26,50.36,207954.0,38.6389,38.7081,38.6235,38.7004,207954.0
2016-03-04 11:05:00,50.36,50.4,50.35,50.37,135391.0,38.7004,38.7311,38.6927,38.7081,135391.0
2016-03-04 11:10:00,50.37,50.47,50.37,50.46,141923.0,38.7081,38.7849,38.7081,38.7772,141923.0
2016-03-04 11:15:00,50.46,50.49,50.45,50.46,206652.0,38.7772,38.8003,38.7695,38.7772,206652.0
2016-03-04 11:20:00,50.45,50.46,50.35,50.36,239932.0,38.7695,38.7772,38.6927,38.7004,239932.0
2016-03-04 11:25:00,50.36,50.4,50.28,50.29,171220.0,38.7004,38.7311,38.6389,38.6466,171220.0
2016-03-04 11:30:00,50.28,50.32,50.27,50.28,106095.0,38.6389,38.6696,38.6312,38.6389,106095.0
2016-03-04 11:35:00,50.28,50.3,50.18,50.2,133547.0,38.6389,38.6543,38.5621,38.5774,133547.0
2016-03-04 11:40:00,50.21,50.21,50.13,50.15,145449.0,38.5851,38.5851,38.5236,38.539,145449.0
2016-03-04 11:45:00,50.15,50.27,50.13,50.22,225258.0,38.539,38.6312,38.5236,38.5928,225258.0
2016-03-04 11:50:00,50.22,50.25,50.18,50.21,365395.0,38.5928,38.6159,38.5621,38.5851,365395.0
2016-03-04 11:55:00,50.21,50.27,50.16,50.26,118946.0,38.5851,38.6312,38.5467,38.6235,118946.0
2016-03-04 12:00:00,50.26,50.26,50.18,50.2,117687.0,38.6235,38.6235,38.5621,38.5774,117687.0
2016-03-04 12:05:00,50.19,50.29,50.19,50.25,218824.0,38.5697,38.6466,38.5697,38.6159,218824.0
2016-03-04 12:10:00,50.25,50.25,50.15,50.15,128244.0,38.6159,38.6159,38.539,38.539,128244.0
2016-03-04 12:15:00,50.16,50.18,50.11,50.13,143923.0,38.5467,38.5621,38.5083,38.5236,143923.0
2016-03-04 12:20:00,50.14,50.17,50.11,50.15,106323.0,38.5313,38.5544,38.5083,38.539,106323.0
2016-03-04 12:25:00,50.14,50.2,50.13,50.19,191169.0,38.5313,38.5774,38.5236,38.5697,191169.0
2016-03-04 12:30:00,50.19,50.24,50.18,50.2,100758.0,38.5697,38.6082,38.5621,38.5774,100758.0
2016-03-04 12:35:00,50.2,50.27,50.19,50.22,163549.0,38.5774,38.6312,38.5697,38.5928,163549.0
2016-03-04 12:40:00,50.22,50.24,50.18,50.21,104049.0,38.5928,38.6082,38.5621,38.5851,104049.0
2016-03-04 12:45:00,50.21,50.27,50.17,50.25,147447.0,38.5851,38.6312,38.5544,38.6159,147447.0
2016-03-04 12:50:00,50.26,50.36,50.24,50.34,143508.0,38.6235,38.7004,38.6082,38.685,143508.0
2016-03-04 12:55:00,50.33,50.36,50.31,50.35,138133.0,38.6773,38.7004,38.662,38.6927,138133.0
2016-03-04 13:00:00,50.34,50.36,50.28,50.3,188701.0,38.685,38.7004,38.6389,38.6543,188701.0
2016-03-04 13:05:00,50.3,50.3,50.21,50.22,124805.0,38.6543,38.6543,38.5851,38.5928,124805.0
2016-03-04 13:10:00,50.22,50.26,50.2,50.24,276763.0,38.5928,38.6235,38.5774,38.6082,276763.0
2016-03-04 13:15:00,50.24,50.25,50.2,50.21,61168.0,38.6082,38.6159,38.5774,38.5851,61168.0
2016-03-04 13:20:00,50.21,50.25,50.2,50.25,90842.0,38.5851,38.6159,38.5774,38.6159,90842.0
2016-03-04 13:25:00,50.25,50.38,50.24,50.37,175144.0,38.6159,38.7158,38.6082,38.7081,175144.0
2016-03-04 13:30:00,50.38,50.38,50.32,50.33,132359.0,38.7158,38.7158,38.6696,38.6773,132359.0
2016-03-04 13:35:00,50.33,50.36,50.27,50.34,174834.0,38.6773,38.7004,38.6312,38.685,174834.0
2016-03-04 13:40:00,50.34,50.4,50.33,50.4,107583.0,38.685,38.7311,38.6773,38.7311,107583.0
2016-03-04 13:45:00,50.4,50.43,50.4,50.41,119286.0,38.7311,38.7542,38.7311,38.7388,119286.0
2016-03-04 13:50:00,50.41,50.45,50.4,50.45,125487.0,38.7388,38.7695,38.7311,38.7695,125487.0
2016-03-04 13:55:00,50.45,50.46,50.39,50.4,125440.0,38.7695,38.7772,38.7234,38.7311,125440.0
2016-03-04 14:00:00,50.4,50.41,50.33,50.33,221642.0,38.7311,38.7388,38.6773,38.6773,221642.0
2016-03-04 14:05:00,50.34,50.38,50.27,50.28,124445.0,38.685,38.7158,38.6312,38.6389,124445.0
2016-03-04 14:10:00,50.27,50.28,50.24,50.27,156491.0,38.6312,38.6389,38.6082,38.6312,156491.0
2016-03-04 14:15:00,50.27,50.3,50.22,50.23,106435.0,38.6312,38.6543,38.5928,38.6005,106435.0
2016-03-04 14:20:00,50.23,50.31,50.22,50.3,154406.0,38.6005,38.662,38.5928,38.6543,154406.0
2016-03-04 14:25:00,50.29,50.3,50.25,50.29,171937.0,38.6466,38.6543,38.6159,38.6466,171937.0
2016-03-04 14:30:00,50.29,50.29,50.23,50.28,185789.0,38.6466,38.6466,38.6005,38.6389,185789.0
2016-03-04 14:35:00,50.29,50.3,50.24,50.26,153718.0,38.6466,38.6543,38.6082,38.6235,153718.0
2016-03-04 14:40:00,50.26,50.26,50.18,50.2,350009.0,38.6235,38.6235,38.5621,38.5774,350009.0
2016-03-04 14:45:00,50.2,50.2,50.1,50.16,279563.0,38.5774,38.5774,38.5006,38.5467,279563.0
2016-03-04 14:50:00,50.16,50.16,50.08,50.09,190421.0,38.5467,38.5467,38.4852,38.4929,190421.0
2016-03-04 14:55:00,50.09,50.09,50.0,50.05,219253.0,38.4929,38.4929,38.4237,38.4622,219253.0
2016-03-04 15:00:00,50.05,50.09,50.02,50.02,273656.0,38.4622,38.4929,38.4391,38.4391,273656.0
2016-03-04 15:05:00,50.03,50.19,50.02,50.19,215052.0,38.4468,38.5697,38.4391,38.5697,215052.0
2016-03-04 15:10:00,50.18,50.19,50.13,50.18,215296.0,38.5621,38.5697,38.5236,38.5621,215296.0
2016-03-04 15:15:00,50.18,50.23,50.16,50.22,164669.0,38.5621,38.6005,38.5467,38.5928,164669.0
2016-03-04 15:20:00,50.22,50.24,50.17,50.19,128866.0,38.5928,38.6082,38.5544,38.5697,128866.0
2016-03-04 15:25:00,50.19,50.29,50.18,50.26,125643.0,38.5697,38.6466,38.5621,38.6235,125643.0
2016-03-04 15:30:00,50.26,50.3,50.22,50.23,185005.0,38.6235,38.6543,38.5928,38.6005,185005.0
2016-03-04 15:35:00,50.23,50.25,50.2,50.22,196175.0,38.6005,38.6159,38.5774,38.5928,196175.0
2016-03-04 15:40:00,50.23,50.3,50.21,50.24,177225.0,38.6005,38.6543,38.5851,38.6082,177225.0
2016-03-04 15:45:00,50.24,50.25,50.16,50.17,281307.0,38.6082,38.6159,38.5467,38.5544,281307.0
2016-03-04 15:50:00,50.17,50.18,50.08,50.08,270409.0,38.5544,38.5621,38.4852,38.4852,270409.0
2016-03-04 15:55:00,50.08,50.14,50.07,50.12,957172.0,38.4852,38.5313,38.4775,38.516,957172.0
2016-03-07 09:30:00,49.77,49.77,49.44,49.54,536789.0,38.247,38.247,37.9934,38.0702,536789.0
2016-03-07 09:35:00,49.55,49.78,49.54,49.68,399137.0,38.0779,38.2547,38.0702,38.1778,399137.0
2016-03-07 09:40:00,49.67,49.83,49.65,49.83,308014.0,38.1701,38.2931,38.1548,38.2931,308014.0
2016-03-07 09:45:00,49.83,49.93,49.79,49.91,346638.0,38.2931,38.3699,38.2624,38.3546,346638.0
2016-03-07 09:50:00,49.9,49.92,49.81,49.86,205185.0,38.3469,38.3623,38.2777,38.3161,205185.0
2016-03-07 09:55:00,49.85,49.87,49.81,49.81,147890.0,38.3085,38.3238,38.2777,38.2777,147890.0
2016-03-07 10:00:00,49.8,49.89,49.76,49.88,174808.0,38.27,38.3392,38.2393,38.3315,174808.0
2016-03-07 10:05:00,49.88,49.97,49.88,49.95,134678.0,38.3315,38.4007,38.3315,38.3853,134678.0
2016-03-07 10:10:00,49.95,50.02,49.92,49.95,222336.0,38.3853,38.4391,38.3623,38.3853,222336.0
2016-03-07 10:15:00,49.95,50.07,49.95,50.03,223191.0,38.3853,38.4775,38.3853,38.4468,223191.0
2016-03-07 10:20:00,50.04,50.04,49.95,49.98,299065.0,38.4545,38.4545,38.3853,38.4084,299065.0
2016-03-07 10:25:00,49.98,50.03,49.93,49.97,174496.0,38.4084,38.4468,38.3699,38.4007,174496.0
2016-03-07 10:30:00,49.97,50.01,49.93,50.01,296742.0,38.4007,38.4314,38.3699,38.4314,296742.0
2016-03-07 10:35:00,50.01,50.1,50.0,50.05,119668.0,38.4314,38.5006,38.4237,38.4622,119668.0
2016-03-07 10:40:00,50.06,50.11,50.06,50.08,293806.0,38.4698,38.5083,38.4698,38.4852,293806.0
2016-03-07 10:45:00,50.09,50.1,50.04,50.05,315081.0,38.4929,38.5006,38.4545,38.4622,315081.0
2016-03-07 10:50:00,50.05,50.05,49.94,49.96,164175.0,38.4622,38.4622,38.3776,38.393,164175.0
2016-03-07 10:55:00,49.95,49.99,49.9,49.94,79108.0,38.3853,38.416,38.3469,38.3776,79108.0
2016-03-07 11:00:00,49.94,49.99,49.86,49.87,93507.0,38.3776,38.416,38.3161,38.3238,93507.0
2016-03-07 11:05:00,49.87,49.9,49.83,49.85,97948.0,38.3238,38.3469,38.2931,38.3085,97948.0
2016-03-07 11:10:00,49.86,49.9,49.84,49.85,127367.0,38.3161,38.3469,38.3008,38.3085,127367.0
2016-03-07 11:15:00,49.86,49.86,49.74,49.82,225257.0,38.3161,38.3161,38.2239,38.2854,225257.0
2016-03-07 11:20:00,49.81,49.93,49.81,49.87,125996.0,38.2777,38.3699,38.2777,38.3238,125996.0
2016-03-07 11:25:00,49.88,49.95,49.88,49.93,79051.0,38.3315,38.3853,38.3315,38.3699,79051.0
2016-03-07 11:30:00,49.94,50.04,49.93,50.02,99739.0,38.3776,38.4545,38.3699,38.4391,99739.0
2016-03-07 11:35:00,50.02,50.16,49.99,50.12,201588.0,38.4391,38.5467,38.416,38.516,201588.0
2016-03-07 11:40:00,50.12,50.15,50.08,50.1,180306.0,38.516,38.539,38.4852,38.5006,180306.0
2016-03-07 11:45:00,50.11,50.14,50.06,50.09,163160.0,38.5083,38.5313,38.4698,38.4929,163160.0
2016-03-07 11:50:00,50.09,50.1,50.06,50.07,80769.0,38.4929,38.5006,38.4698,38.4775,80769.0
2016-03-07 11:55:00,50.08,50.08,49.99,50.03,80661.0,38.4852,38.4852,38.416,38.4468,80661.0
2016-03-07 12:00:00,50.02,50.03,49.96,49.98,64238.0,38.4391,38.4468,38.393,38.4084,64238.0
2016-03-07 12:05:00,49.98,50.02,49.95,50.02,60399.0,38.4084,38.4391,38.3853,38.4391,60399.0
2016-03-07 12:10:00,50.03,50.04,49.95,49.98,76905.0,38.4468,38.4545,38.3853,38.4084,76905.0
2016-03-07 12:15:00,49.98,49.98,49.93,49.95,55036.0,38.4084,38.4084,38.3699,38.3853,55036.0
2016-03-07 12:20:00,49.94,49.94,49.88,49.89,93422.0,38.3776,38.3776,38.3315,38.3392,93422.0
2016-03-07 12:25:00,49.89,49.93,49.89,49.91,40191.0,38.3392,38.3699,38.3392,38.3546,40191.0
2016-03-07 12:30:00,49.91,49.98,49.9,49.98,41319.0,38.3546,38.4084,38.3469,38.4084,41319.0
2016-03-07 12:35:00,49.98,50.01,49.92,49.95,47320.0,38.4084,38.4314,38.3623,38.3853,47320.0
2016-03-07 12:40:00,49.94,49.98,49.9,49.94,66968.0,38.3776,38.4084,38.3469,38.3776,66968.0
2016-03-07 12:45:00,49.94,49.95,49.86,49.9,76273.0,38.3776,38.3853,38.3161,38.3469,76273.0
2016-03-07 12:50:00,49.9,49.91,49.86,49.89,39341.0,38.3469,38.3546,38.3161,38.3392,39341.0
2016-03-07 12:55:00,49.89,49.93,49.86,49.91,42939.0,38.3392,38.3699,38.3161,38.3546,42939.0
2016-03-07 13:00:00,49.92,49.96,49.92,49.94,61233.0,38.3623,38.393,38.3623,38.3776,61233.0
2016-03-07 13:05:00,49.94,50.0,49.93,50.0,56385.0,38.3776,38.4237,38.3699,38.4237,56385.0
2016-03-07 13:10:00,50.0,50.02,49.97,49.97,56240.0,38.4237,38.4391,38.4007,38.4007,56240.0
2016-03-07 13:15:00,49.97,49.99,49.92,49.94,42745.0,38.4007,38.416,38.3623,38.3776,42745.0
2016-03-07 13:20:00,49.94,49.94,49.86,49.92,54535.0,38.3776,38.3776,38.3161,38.3623,54535.0
2016-03-07 13:25:00,49.92,49.94,49.88,49.89,36200.0,38.3623,38.3776,38.3315,38.3392,36200.0
2016-03-07 13:30:00,49.89,49.9,49.83,49.86,63291.0,38.3392,38.3469,38.2931,38.3161,63291.0
2016-03-07 13:35:00,49.86,49.9,49.84,49.9,48603.0,38.3161,38.3469,38.3008,38.3469,48603.0
2016-03-07 13:40:00,49.89,49.95,49.88,49.92,80793.0,38.3392,38.3853,38.3315,38.3623,80793.0
2016-03-07 13:45:00,49.93,49.95,49.9,49.95,286937.0,38.3699,38.3853,38.3469,38.3853,286937.0
2016-03-07 13:50:00,49.95,49.99,49.93,49.93,90836.0,38.3853,38.416,38.3699,38.3699,90836.0
2016-03-07 13:55:00,49.93,49.99,49.93,49.97,94557.0,38.3699,38.416,38.3699,38.4007,94557.0
2016-03-07 14:00:00,49.97,50.03,49.95,49.96,96773.0,38.4007,38.4468,38.3853,38.393,96773.0
2016-03-07 14:05:00,49.95,50.05,49.94,50.02,83564.0,38.3853,38.4622,38.3776,38.4391,83564.0
2016-03-07 14:10:00,50.03,50.07,50.01,50.02,79822.0,38.4468,38.4775,38.4314,38.4391,79822.0
2016-03-07 14:15:00,50.02,50.03,49.96,49.97,112383.0,38.4391,38.4468,38.393,38.4007,112383.0
2016-03-07 14:20:00,49.97,50.0,49.93,49.95,81428.0,38.4007,38.4237,38.3699,38.3853,81428.0
2016-03-07 14:25:00,49.95,49.96,49.88,49.92,210434.0,38.3853,38.393,38.3315,38.3623,210434.0
2016-03-07 14:30:00,49.92,49.93,49.87,49.88,86361.0,38.3623,38.3699,38.3238,38.3315,86361.0
2016-03-07 14:35:00,49.87,49.87,49.79,49.84,113228.0,38.3238,38.3238,38.2624,38.3008,113228.0
2016-03-07 14:40:00,49.83,49.85,49.77,49.8,188717.0,38.2931,38.3085,38.247,38.27,188717.0
2016-03-07 14:45:00,49.8,49.82,49.78,49.82,151879.0,38.27,38.2854,38.2547,38.2854,151879.0
2016-03-07 14:50:00,49.82,49.86,49.81,49.86,116628.0,38.2854,38.3161,38.2777,38.3161,116628.0
2016-03-07 14:55:00,49.86,49.92,49.85,49.9,152628.0,38.3161,38.3623,38.3085,38.3469,152628.0
2016-03-07 15:00:00,49.89,49.89,49.83,49.84,92974.0,38.3392,38.3392,38.2931,38.3008,92974.0
2016-03-07 15:05:00,49.84,49.87,49.81,49.87,144356.0,38.3008,38.3238,38.2777,38.3238,144356.0
2016-03-07 15:10:00,49.87,49.9,49.85,49.88,170772.0,38.3238,38.3469,38.3085,38.3315,170772.0
2016-03-07 15:15:00,49.89,49.91,49.84,49.89,165704.0,38.3392,38.3546,38.3008,38.3392,165704.0
2016-03-07 15:20:00,49.9,49.94,49.87,49.94,220257.0,38.3469,38.3776,38.3238,38.3776,220257.0
2016-03-07 15:25:00,49.94,49.96,49.91,49.92,109008.0,38.3776,38.393,38.3546,38.3623,109008.0
2016-03-07 15:30:00,49.92,50.0,49.9,49.96,127103.0,38.3623,38.4237,38.3469,38.393,127103.0
2016-03-07 15:35:00,49.96,50.06,49.95,50.06,175878.0,38.393,38.4698,38.3853,38.4698,175878.0
2016-03-07 15:40:00,50.06,50.07,49.99,50.0,218401.0,38.4698,38.4775,38.416,38.4237,218401.0
2016-03-07 15:45:00,50.0,50.03,49.92,49.94,189904.0,38.4237,38.4468,38.3623,38.3776,189904.0
2016-03-07 15:50:00,49.93,49.98,49.93,49.97,216725.0,38.3699,38.4084,38.3699,38.4007,216725.0
2016-03-07 15:55:00,49.97,50.08,49.94,50.06,530833.0,38.4007,38.4852,38.3776,38.4698,530833.0
2016-03-08 09:30:00,49.61,49.63,49.42,49.59,463850.0,38.124,38.1394,37.978,38.1087,463850.0
2016-03-08 09:35:00,49.57,49.66,49.54,49.55,224919.0,38.0933,38.1625,38.0702,38.0779,224919.0
2016-03-08 09:40:00,49.54,49.55,49.3,49.32,382943.0,38.0702,38.0779,37.8858,37.9012,382943.0
2016-03-08 09:45:00,49.32,49.48,49.32,49.46,204026.0,37.9012,38.0241,37.9012,38.0088,204026.0
2016-03-08 09:50:00,49.45,49.51,49.39,49.46,221724.0,38.0011,38.0472,37.955,38.0088,221724.0
2016-03-08 09:55:00,49.46,49.47,49.31,49.33,109473.0,38.0088,38.0164,37.8935,37.9089,109473.0
2016-03-08 10:00:00,49.32,49.39,49.28,49.38,142616.0,37.9012,37.955,37.8704,37.9473,142616.0
2016-03-08 10:05:00,49.37,49.41,49.27,49.27,192932.0,37.9396,37.9703,37.8627,37.8627,192932.0
2016-03-08 10:10:00,49.27,49.41,49.27,49.36,144724.0,37.8627,37.9703,37.8627,37.9319,144724.0
2016-03-08 10:15:00,49.36,49.41,49.29,49.32,284340.0,37.9319,37.9703,37.8781,37.9012,284340.0
2016-03-08 10:20:00,49.32,49.37,49.24,49.26,201598.0,37.9012,37.9396,37.8397,37.8551,201598.0
2016-03-08 10:25:00,49.25,49.25,49.17,49.21,144084.0,37.8474,37.8474,37.7859,37.8166,144084.0
2016-03-08 10:30:00,49.18,49.2,49.13,49.16,183342.0,37.7936,37.809,37.7552,37.7782,183342.0
2016-03-08 10:35:00,49.17,49.26,49.15,49.2,138199.0,37.7859,37.8551,37.7705,37.809,138199.0
2016-03-08 10:40:00,49.19,49.19,49.05,49.06,200400.0,37.8013,37.8013,37.6937,37.7014,200400.0
2016-03-08 10:45:00,49.06,49.07,49.0,49.0,217842.0,37.7014,37.7091,37.6553,37.6553,217842.0
2016-03-08 10:50:00,49.0,49.07,48.96,49.04,350274.0,37.6553,37.7091,37.6245,37.686,350274.0
2016-03-08 10:55:00,49.04,49.05,48.92,48.96,164403.0,37.686,37.6937,37.5938,37.6245,164403.0
2016-03-08 11:00:00,48.95,49.06,48.94,49.06,214970.0,37.6168,37.7014,37.6092,37.7014,214970.0
2016-03-08 11:05:00,49.05,49.07,48.97,49.02,422441.0,37.6937,37.7091,37.6322,37.6706,422441.0
2016-03-08 11:10:00,49.02,49.12,49.01,49.06,313067.0,37.6706,37.7475,37.6629,37.7014,313067.0
2016-03-08 11:15:00,49.07,49.21,49.06,49.18,161818.0,37.7091,37.8166,37.7014,37.7936,161818.0
2016-03-08 11:20:00,49.17,49.17,49.04,49.06,192893.0,37.7859,37.7859,37.686,37.7014,192893.0
2016-03-08 11:25:00,49.07,49.25,49.06,49.17,168282.0,37.7091,37.8474,37.7014,37.7859,168282.0
2016-03-08 11:30:00,49.17,49.22,49.13,49.13,78498.0,37.7859,37.8243,37.7552,37.7552,78498.0
2016-03-08 11:35:00,49.14,49.15,49.07,49.1,130073.0,37.7628,37.7705,37.7091,37.7321,130073.0
2016-03-08 11:40:00,49.1,49.17,49.06,49.13,70084.0,37.7321,37.7859,37.7014,37.7552,70084.0
2016-03-08 11:45:00,49.14,49.16,49.1,49.11,87645.0,37.7628,37.7782,37.7321,37.7398,87645.0
2016-03-08 11:50:00,49.1,49.2,49.1,49.14,181490.0,37.7321,37.809,37.7321,37.7628,181490.0
2016-03-08 11:55:00,49.15,49.18,49.11,49.13,163108.0,37.7705,37.7936,37.7398,37.7552,163108.0
2016-03-08 12:00:00,49.14,49.17,49.12,49.16,97718.0,37.7628,37.7859,37.7475,37.7782,97718.0
2016-03-08 12:05:00,49.16,49.27,49.15,49.25,159840.0,37.7782,37.8627,37.7705,37.8474,159840.0
2016-03-08 12:10:00,49.25,49.32,49.25,49.3,194127.0,37.8474,37.9012,37.8474,37.8858,194127.0
2016-03-08 12:15:00,49.29,49.4,49.25,49.36,198528.0,37.8781,37.9626,37.8474,37.9319,198528.0
2016-03-08 12:20:00,49.36,49.44,49.35,49.36,172181.0,37.9319,37.9934,37.9242,37.9319,172181.0
2016-03-08 12:25:00,49.36,49.39,49.33,49.36,95696.0,37.9319,37.955,37.9089,37.9319,95696.0
2016-03-08 12:30:00,49.36,49.39,49.32,49.32,114490.0,37.9319,37.955,37.9012,37.9012,114490.0
2016-03-08 12:35:00,49.32,49.33,49.25,49.25,82516.0,37.9012,37.9089,37.8474,37.8474,82516.0
2016-03-08 12:40:00,49.25,49.31,49.23,49.28,221837.0,37.8474,37.8935,37.832,37.8704,221837.0
2016-03-08 12:45:00,49.28,49.38,49.26,49.36,486414.0,37.8704,37.9473,37.8551,37.9319,486414.0
2016-03-08 12:50:00,49.36,49.39,49.32,49.33,130976.0,37.9319,37.955,37.9012,37.9089,130976.0
2016-03-08 12:55:00,49.33,49.37,49.3,49.35,180675.0,37.9089,37.9396,37.8858,37.9242,180675.0
2016-03-08 13:00:00,49.35,49.36,49.32,49.34,131505.0,37.9242,37.9319,37.9012,37.9165,131505.0
2016-03-08 13:05:00,49.34,49.36,49.32,49.32,104896.0,37.9165,37.9319,37.9012,37.9012,104896.0
2016-03-08 13:10:00,49.33,49.35,49.28,49.29,65902.0,37.9089,37.9242,37.8704,37.8781,65902.0
2016-03-08 13:15:00,49.29,49.36,49.27,49.35,59121.0,37.8781,37.9319,37.8627,37.9242,59121.0
2016-03-08 13:20:00,49.35,49.42,49.33,49.38,98759.0,37.9242,37.978,37.9089,37.9473,98759.0
2016-03-08 13:25:00,49.38,49.42,49.34,49.35,181047.0,37.9473,37.978,37.9165,37.9242,181047.0
2016-03-08 13:30:00,49.35,49.36,49.31,49.33,109237.0,37.9242,37.9319,37.8935,37.9089,109237.0
2016-03-08 13:35:00,49.34,49.43,49.33,49.39,134106.0,37.9165,37.9857,37.9089,37.955,134106.0
2016-03-08 13:40:00,49.39,49.42,49.36,49.37,79245.0,37.955,37.978,37.9319,37.9396,79245.0
2016-03-08 13:45:00,49.36,49.39,49.33,49.35,86738.0,37.9319,37.955,37.9089,37.9242,86738.0
2016-03-08 13:50:00,49.35,49.37,49.32,49.34,60112.0,37.9242,37.9396,37.9012,37.9165,60112.0
2016-03-08 13:55:00,49.35,49.39,49.34,49.38,155701.0,37.9242,37.955,37.9165,37.9473,155701.0
2016-03-08 14:00:00,49.38,49.4,49.33,49.38,108215.0,37.9473,37.9626,37.9089,37.9473,108215.0
2016-03-08 14:05:00,49.38,49.42,49.36,49.39,86099.0,37.9473,37.978,37.9319,37.955,86099.0
2016-03-08 14:10:00,49.39,49.43,49.37,49.4,107052.0,37.955,37.9857,37.9396,37.9626,107052.0
2016-03-08 14:15:00,49.4,49.4,49.32,49.36,88156.0,37.9626,37.9626,37.9012,37.9319,88156.0
2016-03-08 14:20:00,49.35,49.37,49.29,49.3,86223.0,37.9242,37.9396,37.8781,37.8858,86223.0
2016-03-08 14:25:00,49.29,49.31,49.26,49.3,103808.0,37.8781,37.8935,37.8551,37.8858,103808.0
2016-03-08 14:30:00,49.3,49.31,49.25,49.29,83935.0,37.8858,37.8935,37.8474,37.8781,83935.0
2016-03-08 14:35:00,49.29,49.32,49.26,49.28,154639.0,37.8781,37.9012,37.8551,37.8704,154639.0
2016-03-08 14:40:00,49.27,49.35,49.25,49.32,187699.0,37.8627,37.9242,37.8474,37.9012,187699.0
2016-03-08 14:45:00,49.31,49.32,49.26,49.27,75588.0,37.8935,37.9012,37.8551,37.8627,75588.0
2016-03-08 14:50:00,49.27,49.3,49.24,49.27,268639.0,37.8627,37.8858,37.8397,37.8627,268639.0
2016-03-08 14:55:00,49.27,49.35,49.27,49.3,198404.0,37.8627,37.9242,37.8627,37.8858,198404.0
2016-03-08 15:00:00,49.3,49.34,49.23,49.23,315489.0,37.8858,37.9165,37.832,37.832,315489.0
2016-03-08 15:05:00,49.23,49.25,49.16,49.17,177946.0,37.832,37.8474,37.7782,37.7859,177946.0
2016-03-08 15:10:00,49.17,49.21,49.14,49.16,203886.0,37.7859,37.8166,37.7628,37.7782,203886.0
2016-03-08 15:15:00,49.16,49.19,49.09,49.1,231018.0,37.7782,37.8013,37.7244,37.7321,231018.0
2016-03-08 15:20:00,49.11,49.14,49.08,49.14,216906.0,37.7398,37.7628,37.7167,37.7628,216906.0
2016-03-08 15:25:00,49.14,49.14,49.06,49.07,230819.0,37.7628,37.7628,37.7014,37.7091,230819.0
2016-03-08 15:30:00,49.07,49.14,49.06,49.13,203208.0,37.7091,37.7628,37.7014,37.7552,203208.0
2016-03-08 15:35:00,49.13,49.15,49.04,49.05,231990.0,37.7552,37.7705,37.686,37.6937,231990.0
2016-03-08 15:40:00,49.05,49.08,49.0,49.04,453551.0,37.6937,37.7167,37.6553,37.686,453551.0
2016-03-08 15:45:00,49.04,49.11,49.02,49.08,402625.0,37.686,37.7398,37.6706,37.7167,402625.0
2016-03-08 15:50:00,49.07,49.13,49.05,49.09,515806.0,37.7091,37.7552,37.6937,37.7244,515806.0
2016-03-08 15:55:00,49.09,49.11,49.03,49.05,1311169.0,37.7244,37.7398,37.6783,37.6937,1311169.0
2016-03-09 09:30:00,49.38,49.42,49.25,49.4,292906.0,37.9473,37.978,37.8474,37.9626,292906.0
2016-03-09 09:35:00,49.4,49.42,49.2,49.25,217160.0,37.9626,37.978,37.809,37.8474,217160.0
2016-03-09 09:40:00,49.25,49.31,49.18,49.19,424694.0,37.8474,37.8935,37.7936,37.8013,424694.0
2016-03-09 09:45:00,49.2,49.23,49.13,49.22,348711.0,37.809,37.832,37.7552,37.8243,348711.0
2016-03-09 09:50:00,49.21,49.22,49.14,49.16,151711.0,37.8166,37.8243,37.7628,37.7782,151711.0
2016-03-09 09:55:00,49.16,49.34,49.15,49.33,99607.0,37.7782,37.9165,37.7705,37.9089,99607.0
2016-03-09 10:00:00,49.32,49.33,49.24,49.27,146540.0,37.9012,37.9089,37.8397,37.8627,146540.0
2016-03-09 10:05:00,49.28,49.32,49.21,49.21,292905.0,37.8704,37.9012,37.8166,37.8166,292905.0
2016-03-09 10:10:00,49.22,49.24,49.13,49.15,224740.0,37.8243,37.8397,37.7552,37.7705,224740.0
2016-03-09 10:15:00,49.16,49.25,49.14,49.18,180792.0,37.7782,37.8474,37.7628,37.7936,180792.0
2016-03-09 10:20:00,49.19,49.24,49.14,49.19,114796.0,37.8013,37.8397,37.7628,37.8013,114796.0
2016-03-09 10:25:00,49.18,49.28,49.17,49.27,112661.0,37.7936,37.8704,37.7859,37.8627,112661.0
2016-03-09 10:30:00,49.27,49.38,49.24,49.33,215456.0,37.8627,37.9473,37.8397,37.9089,215456.0
2016-03-09 10:35:00,49.34,49.44,49.31,49.41,171628.0,37.9165,37.9934,37.8935,37.9703,171628.0
2016-03-09 10:40:00,49.41,49.47,49.4,49.41,165900.0,37.9703,38.0164,37.9626,37.9703,165900.0
2016-03-09 10:45:00,49.41,49.45,49.38,49.41,153329.0,37.9703,38.0011,37.9473,37.9703,153329.0
2016-03-09 10:50:00,49.41,49.41,49.17,49.22,395654.0,37.9703,37.9703,37.7859,37.8243,395654.0
2016-03-09 10:55:00,49.22,49.29,49.18,49.25,188874.0,37.8243,37.8781,37.7936,37.8474,188874.0
2016-03-09 11:00:00,49.25,49.33,49.24,49.29,121867.0,37.8474,37.9089,37.8397,37.8781,121867.0
2016-03-09 11:05:00,49.29,49.31,49.22,49.27,111287.0,37.8781,37.8935,37.8243,37.8627,111287.0
2016-03-09 11:10:00,49.28,49.34,49.27,49.32,165264.0,37.8704,37.9165,37.8627,37.9012,165264.0
2016-03-09 11:15:00,49.32,49.34,49.27,49.32,197966.0,37.9012,37.9165,37.8627,37.9012,197966.0
2016-03-09 11:20:00,49.32,49.36,49.29,49.35,142816.0,37.9012,37.9319,37.8781,37.9242,142816.0
2016-03-09 11:25:00,49.36,49.47,49.35,49.45,183639.0,37.9319,38.0164,37.9242,38.0011,183639.0
2016-03-09 11:30:00,49.45,49.5,49.25,49.3,1312530.0,38.0011,38.0395,37.8474,37.8858,1312530.0
2016-03-09 11:35:00,49.3,49.33,49.25,49.31,264828.0,37.8858,37.9089,37.8474,37.8935,264828.0
2016-03-09 11:40:00,49.31,49.32,49.22,49.26,339056.0,37.8935,37.9012,37.8243,37.8551,339056.0
2016-03-09 11:45:00,49.26,49.27,49.19,49.27,72243.0,37.8551,37.8627,37.8013,37.8627,72243.0
2016-03-09 11:50:00,49.26,49.29,49.25,49.27,140623.0,37.8551,37.8781,37.8474,37.8627,140623.0
2016-03-09 11:55:00,49.27,49.28,49.23,49.25,118197.0,37.8627,37.8704,37.832,37.8474,118197.0
2016-03-09 12:00:00,49.26,49.26,49.2,49.24,98460.0,37.8551,37.8551,37.809,37.8397,98460.0
2016-03-09 12:05:00,49.23,49.24,49.15,49.18,98879.0,37.832,37.8397,37.7705,37.7936,98879.0
2016-03-09 12:10:00,49.18,49.21,49.15,49.18,89125.0,37.7936,37.8166,37.7705,37.7936,89125.0
2016-03-09 12:15:00,49.18,49.21,49.13,49.15,135423.0,37.7936,37.8166,37.7552,37.7705,135423.0
2016-03-09 12:20:00,49.15,49.18,49.12,49.17,108946.0,37.7705,37.7936,37.7475,37.7859,108946.0
2016-03-09 12:25:00,49.18,49.18,49.07,49.09,88318.0,37.7936,37.7936,37.7091,37.7244,88318.0
2016-03-09 12:30:00,49.09,49.12,49.01,49.04,401476.0,37.7244,37.7475,37.6629,37.686,401476.0
2016-03-09 12:35:00,49.04,49.05,49.01,49.02,94907.0,37.686,37.6937,37.6629,37.6706,94907.0
2016-03-09 12:40:00,49.02,49.04,48.95,48.95,176734.0,37.6706,37.686,37.6168,37.6168,176734.0
2016-03-09 12:45:00,48.96,48.97,48.9,48.91,87145.0,37.6245,37.6322,37.5784,37.5861,87145.0
2016-03-09 12:50:00,48.91,48.96,48.9,48.92,81723.0,37.5861,37.6245,37.5784,37.5938,81723.0
2016-03-09 12:55:00,48.91,48.92,48.79,48.8,282810.0,37.5861,37.5938,37.4939,37.5016,282810.0
2016-03-09 13:00:00,48.8,48.83,48.75,48.8,245728.0,37.5016,37.5246,37.4631,37.5016,245728.0
2016-03-09 13:05:00,48.8,48.8,48.72,48.74,93400.0,37.5016,37.5016,37.4401,37.4555,93400.0
2016-03-09 13:10:00,48.75,48.84,48.74,48.82,130413.0,37.4631,37.5323,37.4555,37.5169,130413.0
2016-03-09 13:15:00,48.82,48.82,48.72,48.75,99912.0,37.5169,37.5169,37.4401,37.4631,99912.0
2016-03-09 13:20:00,48.75,48.76,48.71,48.72,65658.0,37.4631,37.4708,37.4324,37.4401,65658.0
2016-03-09 13:25:00,48.72,48.74,48.68,48.72,87991.0,37.4401,37.4555,37.4093,37.4401,87991.0
2016-03-09 13:30:00,48.71,48.76,48.71,48.72,88816.0,37.4324,37.4708,37.4324,37.4401,88816.0
2016-03-09 13:35:00,48.72,48.81,48.72,48.79,114089.0,37.4401,37.5092,37.4401,37.4939,114089.0
2016-03-09 13:40:00,48.79,48.79,48.74,48.77,67124.0,37.4939,37.4939,37.4555,37.4785,67124.0
2016-03-09 13:45:00,48.77,48.89,48.76,48.86,90215.0,37.4785,37.5707,37.4708,37.5477,90215.0
2016-03-09 13:50:00,48.87,48.91,48.86,48.9,132152.0,37.5554,37.5861,37.5477,37.5784,132152.0
2016-03-09 13:55:00,48.9,48.97,48.89,48.9,115021.0,37.5784,37.6322,37.5707,37.5784,115021.0
2016-03-09 14:00:00,48.9,48.95,48.9,48.94,77880.0,37.5784,37.6168,37.5784,37.6092,77880.0
2016-03-09 14:05:00,48.94,48.95,48.89,48.94,110128.0,37.6092,37.6168,37.5707,37.6092,110128.0
2016-03-09 14:10:00,48.94,48.96,48.88,48.88,95155.0,37.6092,37.6245,37.563,37.563,95155.0
2016-03-09 14:15:00,48.88,48.93,48.88,48.9,86206.0,37.563,37.6015,37.563,37.5784,86206.0
2016-03-09 14:20:00,48.9,48.9,48.83,48.84,94489.0,37.5784,37.5784,37.5246,37.5323,94489.0
2016-03-09 14:25:00,48.84,48.9,48.82,48.88,134046.0,37.5323,37.5784,37.5169,37.563,134046.0
2016-03-09 14:30:00,48.88,48.89,48.81,48.82,95317.0,37.563,37.5707,37.5092,37.5169,95317.0
2016-03-09 14:35:00,48.82,48.84,48.79,48.81,107798.0,37.5169,37.5323,37.4939,37.5092,107798.0
2016-03-09 14:40:00,48.81,48.83,48.78,48.82,120872.0,37.5092,37.5246,37.4862,37.5169,120872.0
2016-03-09 14:45:00,48.82,48.84,48.81,48.82,69807.0,37.5169,37.5323,37.5092,37.5169,69807.0
2016-03-09 14:50:00,48.82,48.82,48.77,48.79,97748.0,37.5169,37.5169,37.4785,37.4939,97748.0
2016-03-09 14:55:00,48.8,48.8,48.73,48.76,140553.0,37.5016,37.5016,37.4478,37.4708,140553.0
2016-03-09 15:00:00,48.75,48.77,48.74,48.76,125592.0,37.4631,37.4785,37.4555,37.4708,125592.0
2016-03-09 15:05:00,48.76,48.77,48.67,48.67,173956.0,37.4708,37.4785,37.4017,37.4017,173956.0
2016-03-09 15:10:00,48.67,48.68,48.62,48.62,193397.0,37.4017,37.4093,37.3632,37.3632,193397.0
2016-03-09 15:15:00,48.63,48.65,48.6,48.61,319223.0,37.3709,37.3863,37.3479,37.3556,319223.0
2016-03-09 15:20:00,48.62,48.65,48.51,48.62,1282008.0,37.3632,37.3863,37.2787,37.3632,1282008.0
2016-03-09 15:25:00,48.62,48.67,48.61,48.65,292357.0,37.3632,37.4017,37.3556,37.3863,292357.0
2016-03-09 15:30:00,48.65,48.7,48.62,48.69,336575.0,37.3863,37.4247,37.3632,37.417,336575.0
2016-03-09 15:35:00,48.69,48.71,48.65,48.67,176016.0,37.417,37.4324,37.3863,37.4017,176016.0
2016-03-09 15:40:00,48.67,48.72,48.63,48.68,272182.0,37.4017,37.4401,37.3709,37.4093,272182.0
2016-03-09 15:45:00,48.69,48.7,48.67,48.68,184771.0,37.417,37.4247,37.4017,37.4093,184771.0
2016-03-09 15:50:00,48.68,48.7,48.63,48.69,316982.0,37.4093,37.4247,37.3709,37.417,316982.0
2016-03-09 15:55:00,48.69,48.79,48.67,48.78,1073504.0,37.417,37.4939,37.4017,37.4862,1073504.0
2016-03-10 09:30:00,48.94,49.04,48.84,48.97,834566.0,37.6092,37.686,37.5323,37.6322,834566.0
2016-03-10 09:35:00,48.96,49.03,48.84,49.02,531095.0,37.6245,37.6783,37.5323,37.6706,531095.0
2016-03-10 09:40:00,49.01,49.02,48.83,48.98,500921.0,37.6629,37.6706,37.5246,37.6399,500921.0
2016-03-10 09:45:00,48.98,48.98,48.82,48.95,432730.0,37.6399,37.6399,37.5169,37.6168,432730.0
2016-03-10 09:50:00,48.96,49.05,48.91,49.03,288240.0,37.6245,37.6937,37.5861,37.6783,288240.0
2016-03-10 09:55:00,49.03,49.11,49.01,49.03,388135.0,37.6783,37.7398,37.6629,37.6783,388135.0
2016-03-10 10:00:00,49.04,49.13,48.99,49.08,476810.0,37.686,37.7552,37.6476,37.7167,476810.0
2016-03-10 10:05:00,49.08,49.11,49.03,49.06,223216.0,37.7167,37.7398,37.6783,37.7014,223216.0
2016-03-10 10:10:00,49.05,49.07,48.93,48.97,299376.0,37.6937,37.7091,37.6015,37.6322,299376.0
2016-03-10 10:15:00,48.98,49.05,48.93,48.94,195468.0,37.6399,37.6937,37.6015,37.6092,195468.0
2016-03-10 10:20:00,48.95,49.0,48.87,48.91,252404.0,37.6168,37.6553,37.5554,37.5861,252404.0
2016-03-10 10:25:00,48.91,48.92,48.81,48.83,175169.0,37.5861,37.5938,37.5092,37.5246,175169.0
2016-03-10 10:30:00,48.83,48.85,48.68,48.71,184483.0,37.5246,37.54,37.4093,37.4324,184483.0
2016-03-10 10:35:00,48.71,48.75,48.61,48.68,167923.0,37.4324,37.4631,37.3556,37.4093,167923.0
2016-03-10 10:40:00,48.69,48.77,48.63,48.77,227122.0,37.417,37.4785,37.3709,37.4785,227122.0
2016-03-10 10:45:00,48.78,48.82,48.69,48.7,134325.0,37.4862,37.5169,37.417,37.4247,134325.0
2016-03-10 10:50:00,48.7,48.81,48.68,48.75,168794.0,37.4247,37.5092,37.4093,37.4631,168794.0
2016-03-10 10:55:00,48.74,48.76,48.57,48.59,180680.0,37.4555,37.4708,37.3248,37.3402,180680.0
2016-03-10 11:00:00,48.6,48.61,48.45,48.52,265313.0,37.3479,37.3556,37.2326,37.2864,265313.0
2016-03-10 11:05:00,48.52,48.68,48.52,48.67,176488.0,37.2864,37.4093,37.2864,37.4017,176488.0
2016-03-10 11:10:00,48.66,48.67,48.52,48.56,214886.0,37.394,37.4017,37.2864,37.3171,214886.0
2016-03-10 11:15:00,48.57,48.58,48.46,48.46,165570.0,37.3248,37.3325,37.2403,37.2403,165570.0
2016-03-10 11:20:00,48.47,48.47,48.27,48.27,289905.0,37.248,37.248,37.0943,37.0943,289905.0
2016-03-10 11:25:00,48.28,48.41,48.25,48.37,304525.0,37.102,37.2019,37.0789,37.1711,304525.0
2016-03-10 11:30:00,48.37,48.4,48.25,48.3,229640.0,37.1711,37.1942,37.0789,37.1173,229640.0
2016-03-10 11:35:00,48.29,48.33,48.2,48.3,217263.0,37.1096,37.1404,37.0405,37.1173,217263.0
2016-03-10 11:40:00,48.29,48.41,48.29,48.31,158546.0,37.1096,37.2019,37.1096,37.125,158546.0
2016-03-10 11:45:00,48.31,48.4,48.28,48.39,102155.0,37.125,37.1942,37.102,37.1865,102155.0
2016-03-10 11:50:00,48.4,48.44,48.26,48.29,127264.0,37.1942,37.2249,37.0866,37.1096,127264.0
2016-03-10 11:55:00,48.29,48.41,48.29,48.35,126813.0,37.1096,37.2019,37.1096,37.1558,126813.0
2016-03-10 12:00:00,48.35,48.47,48.32,48.43,90087.0,37.1558,37.248,37.1327,37.2172,90087.0
2016-03-10 12:05:00,48.43,48.45,48.34,48.36,138790.0,37.2172,37.2326,37.1481,37.1634,138790.0
2016-03-10 12:10:00,48.36,48.37,48.3,48.35,88864.0,37.1634,37.1711,37.1173,37.1558,88864.0
2016-03-10 12:15:00,48.34,48.35,48.26,48.29,88080.0,37.1481,37.1558,37.0866,37.1096,88080.0
2016-03-10 12:20:00,48.3,48.31,48.16,48.16,121742.0,37.1173,37.125,37.0097,37.0097,121742.0
2016-03-10 12:25:00,48.17,48.22,48.16,48.19,163913.0,37.0174,37.0558,37.0097,37.0328,163913.0
2016-03-10 12:30:00,48.19,48.22,48.12,48.18,121514.0,37.0328,37.0558,36.979,37.0251,121514.0
2016-03-10 12:35:00,48.19,48.19,48.05,48.07,108759.0,37.0328,37.0328,36.9252,36.9406,108759.0
2016-03-10 12:40:00,48.07,48.08,48.0,48.01,213721.0,36.9406,36.9483,36.8868,36.8945,213721.0
2016-03-10 12:45:00,48.01,48.09,47.96,48.05,336565.0,36.8945,36.9559,36.856,36.9252,336565.0
2016-03-10 12:50:00,48.05,48.15,48.04,48.09,117353.0,36.9252,37.0021,36.9175,36.9559,117353.0
2016-03-10 12:55:00,48.08,48.2,48.05,48.16,120356.0,36.9483,37.0405,36.9252,37.0097,120356.0
2016-03-10 13:00:00,48.16,48.21,48.14,48.15,157041.0,37.0097,37.0482,36.9944,37.0021,157041.0
2016-03-10 13:05:00,48.15,48.18,48.1,48.11,103693.0,37.0021,37.0251,36.9636,36.9713,103693.0
2016-03-10 13:10:00,48.11,48.12,48.0,48.04,120491.0,36.9713,36.979,36.8868,36.9175,120491.0
2016-03-10 13:15:00,48.05,48.18,48.05,48.18,86334.0,36.9252,37.0251,36.9252,37.0251,86334.0
2016-03-10 13:20:00,48.19,48.19,48.12,48.14,81909.0,37.0328,37.0328,36.979,36.9944,81909.0
2016-03-10 13:25:00,48.14,48.26,48.11,48.24,136591.0,36.9944,37.0866,36.9713,37.0712,136591.0
2016-03-10 13:30:00,48.23,48.26,48.21,48.23,144188.0,37.0635,37.0866,37.0482,37.0635,144188.0
2016-03-10 13:35:00,48.23,48.25,48.19,48.22,127768.0,37.0635,37.0789,37.0328,37.0558,127768.0
2016-03-10 13:40:00,48.23,48.23,48.16,48.18,109109.0,37.0635,37.0635,37.0097,37.0251,109109.0
2016-03-10 13:45:00,48.18,48.2,48.14,48.18,74500.0,37.0251,37.0405,36.9944,37.0251,74500.0
2016-03-10 13:50:00,48.18,48.3,48.18,48.3,98845.0,37.0251,37.1173,37.0251,37.1173,98845.0
2016-03-10 13:55:00,48.3,48.32,48.19,48.23,109839.0,37.1173,37.1327,37.0328,37.0635,109839.0
2016-03-10 14:00:00,48.24,48.27,48.21,48.22,91545.0,37.0712,37.0943,37.0482,37.0558,91545.0
2016-03-10 14:05:00,48.22,48.24,48.1,48.12,93035.0,37.0558,37.0712,36.9636,36.979,93035.0
2016-03-10 14:10:00,48.11,48.13,48.07,48.12,113513.0,36.9713,36.9867,36.9406,36.979,113513.0
2016-03-10 14:15:00,48.12,48.17,48.08,48.15,153042.0,36.979,37.0174,36.9483,37.0021,153042.0
2016-03-10 14:20:00,48.15,48.24,48.12,48.24,110736.0,37.0021,37.0712,36.979,37.0712,110736.0
2016-03-10 14:25:00,48.24,48.29,48.2,48.27,150675.0,37.0712,37.1096,37.0405,37.0943,150675.0
2016-03-10 14:30:00,48.27,48.34,48.24,48.27,123088.0,37.0943,37.1481,37.0712,37.0943,123088.0
2016-03-10 14:35:00,48.27,48.34,48.26,48.34,150793.0,37.0943,37.1481,37.0866,37.1481,150793.0
2016-03-10 14:40:00,48.33,48.4,48.32,48.39,268859.0,37.1404,37.1942,37.1327,37.1865,268859.0
2016-03-10 14:45:00,48.39,48.47,48.37,48.44,162227.0,37.1865,37.248,37.1711,37.2249,162227.0
2016-03-10 14:50:00,48.43,48.48,48.4,48.41,175092.0,37.2172,37.2557,37.1942,37.2019,175092.0
2016-03-10 14:55:00,48.4,48.43,48.37,48.4,134053.0,37.1942,37.2172,37.1711,37.1942,134053.0
2016-03-10 15:00:00,48.39,48.43,48.33,48.36,184075.0,37.1865,37.2172,37.1404,37.1634,184075.0
2016-03-10 15:05:00,48.37,48.42,48.33,48.41,188074.0,37.1711,37.2095,37.1404,37.2019,188074.0
2016-03-10 15:10:00,48.41,48.55,48.37,48.54,191703.0,37.2019,37.3094,37.1711,37.3018,191703.0
2016-03-10 15:15:00,48.54,48.61,48.52,48.52,202690.0,37.3018,37.3556,37.2864,37.2864,202690.0
2016-03-10 15:20:00,48.53,48.53,48.44,48.51,243857.0,37.2941,37.2941,37.2249,37.2787,243857.0
2016-03-10 15:25:00,48.51,48.69,48.5,48.66,289435.0,37.2787,37.417,37.271,37.394,289435.0
2016-03-10 15:30:00,48.66,48.7,48.61,48.66,200385.0,37.394,37.4247,37.3556,37.394,200385.0
2016-03-10 15:35:00,48.66,48.69,48.59,48.59,207195.0,37.394,37.417,37.3402,37.3402,207195.0
2016-03-10 15:40:00,48.6,48.65,48.57,48.58,256912.0,37.3479,37.3863,37.3248,37.3325,256912.0
2016-03-10 15:45:00,48.58,48.58,48.52,48.53,239304.0,37.3325,37.3325,37.2864,37.2941,239304.0
2016-03-10 15:50:00,48.53,48.6,48.52,48.53,445349.0,37.2941,37.3479,37.2864,37.2941,445349.0
2016-03-10 15:55:00,48.54,48.56,48.49,48.51,888607.0,37.3018,37.3171,37.2633,37.2787,888607.0
2016-03-11 09:30:00,49.12,49.13,48.88,48.96,496842.0,37.7475,37.7552,37.563,37.6245,496842.0
2016-03-11 09:35:00,48.96,49.01,48.91,49.0,328772.0,37.6245,37.6629,37.5861,37.6553,328772.0
2016-03-11 09:40:00,49.0,49.03,48.95,48.97,209096.0,37.6553,37.6783,37.6168,37.6322,209096.0
2016-03-11 09:45:00,48.98,49.0,48.89,48.91,219656.0,37.6399,37.6553,37.5707,37.5861,219656.0
2016-03-11 09:50:00,48.91,49.02,48.9,49.02,227220.0,37.5861,37.6706,37.5784,37.6706,227220.0
2016-03-11 09:55:00,49.01,49.07,48.96,49.04,172652.0,37.6629,37.7091,37.6245,37.686,172652.0
2016-03-11 10:00:00,49.05,49.09,48.97,49.0,259176.0,37.6937,37.7244,37.6322,37.6553,259176.0
2016-03-11 10:05:00,49.0,49.04,48.96,49.02,347547.0,37.6553,37.686,37.6245,37.6706,347547.0
2016-03-11 10:10:00,49.02,49.08,49.02,49.08,180251.0,37.6706,37.7167,37.6706,37.7167,180251.0
2016-03-11 10:15:00,49.08,49.14,49.04,49.1,342271.0,37.7167,37.7628,37.686,37.7321,342271.0
2016-03-11 10:20:00,49.11,49.19,49.09,49.19,217191.0,37.7398,37.8013,37.7244,37.8013,217191.0
2016-03-11 10:25:00,49.19,49.19,49.13,49.17,268606.0,37.8013,37.8013,37.7552,37.7859,268606.0
2016-03-11 10:30:00,49.18,49.27,49.17,49.27,206778.0,37.7936,37.8627,37.7859,37.8627,206778.0
2016-03-11 10:35:00,49.26,49.35,49.26,49.34,240188.0,37.8551,37.9242,37.8551,37.9165,240188.0
2016-03-11 10:40:00,49.34,49.37,49.33,49.35,259645.0,37.9165,37.9396,37.9089,37.9242,259645.0
2016-03-11 10:45:00,49.34,49.43,49.33,49.42,251449.0,37.9165,37.9857,37.9089,37.978,251449.0
2016-03-11 10:50:00,49.42,49.48,49.36,49.48,258002.0,37.978,38.0241,37.9319,38.0241,258002.0
2016-03-11 10:55:00,49.48,49.56,49.46,49.52,306637.0,38.0241,38.0856,38.0088,38.0549,306637.0
2016-03-11 11:00:00,49.51,49.58,49.49,49.58,305947.0,38.0472,38.101,38.0318,38.101,305947.0
2016-03-11 11:05:00,49.58,49.67,49.57,49.63,226311.0,38.101,38.1701,38.0933,38.1394,226311.0
2016-03-11 11:10:00,49.64,49.69,49.63,49.69,200697.0,38.1471,38.1855,38.1394,38.1855,200697.0
2016-03-11 11:15:00,49.68,49.7,49.66,49.7,234319.0,38.1778,38.1932,38.1625,38.1932,234319.0
2016-03-11 11:20:00,49.7,49.74,49.63,49.71,340178.0,38.1932,38.2239,38.1394,38.2009,340178.0
2016-03-11 11:25:00,49.71,49.73,49.68,49.7,154950.0,38.2009,38.2162,38.1778,38.1932,154950.0
2016-03-11 11:30:00,49.7,49.75,49.69,49.73,215135.0,38.1932,38.2316,38.1855,38.2162,215135.0
2016-03-11 11:35:00,49.73,49.76,49.69,49.73,196484.0,38.2162,38.2393,38.1855,38.2162,196484.0
2016-03-11 11:40:00,49.72,49.73,49.69,49.72,108002.0,38.2086,38.2162,38.1855,38.2086,108002.0
2016-03-11 11:45:00,49.72,49.74,49.71,49.72,73715.0,38.2086,38.2239,38.2009,38.2086,73715.0
2016-03-11 11:50:00,49.73,49.75,49.72,49.75,73915.0,38.2162,38.2316,38.2086,38.2316,73915.0
2016-03-11 11:55:00,49.74,49.8,49.74,49.78,164018.0,38.2239,38.27,38.2239,38.2547,164018.0
2016-03-11 12:00:00,49.77,49.79,49.69,49.71,224219.0,38.247,38.2624,38.1855,38.2009,224219.0
2016-03-11 12:05:00,49.72,49.72,49.67,49.7,92783.0,38.2086,38.2086,38.1701,38.1932,92783.0
2016-03-11 12:10:00,49.7,49.74,49.69,49.7,98610.0,38.1932,38.2239,38.1855,38.1932,98610.0
2016-03-11 12:15:00,49.69,49.76,49.68,49.76,123601.0,38.1855,38.2393,38.1778,38.2393,123601.0
2016-03-11 12:20:00,49.76,49.79,49.73,49.79,81100.0,38.2393,38.2624,38.2162,38.2624,81100.0
2016-03-11 12:25:00,49.79,49.81,49.75,49.79,194313.0,38.2624,38.2777,38.2316,38.2624,194313.0
2016-03-11 12:30:00,49.78,49.84,49.77,49.78,127973.0,38.2547,38.3008,38.247,38.2547,127973.0
2016-03-11 12:35:00,49.78,49.78,49.74,49.75,94880.0,38.2547,38.2547,38.2239,38.2316,94880.0
2016-03-11 12:40:00,49.75,49.76,49.7,49.72,126901.0,38.2316,38.2393,38.1932,38.2086,126901.0
2016-03-11 12:45:00,49.72,49.74,49.69,49.71,94185.0,38.2086,38.2239,38.1855,38.2009,94185.0
2016-03-11 12:50:00,49.71,49.73,49.66,49.66,125527.0,38.2009,38.2162,38.1625,38.1625,125527.0
2016-03-11 12:55:00,49.66,49.71,49.65,49.7,111096.0,38.1625,38.2009,38.1548,38.1932,111096.0
2016-03-11 13:00:00,49.7,49.71,49.64,49.68,114122.0,38.1932,38.2009,38.1471,38.1778,114122.0
2016-03-11 13:05:00,49.67,49.68,49.61,49.65,107900.0,38.1701,38.1778,38.124,38.1548,107900.0
2016-03-11 13:10:00,49.65,49.68,49.64,49.67,101880.0,38.1548,38.1778,38.1471,38.1701,101880.0
2016-03-11 13:15:00,49.67,49.72,49.64,49.72,124056.0,38.1701,38.2086,38.1471,38.2086,124056.0
2016-03-11 13:20:00,49.71,49.73,49.69,49.72,58197.0,38.2009,38.2162,38.1855,38.2086,58197.0
2016-03-11 13:25:00,49.72,49.73,49.69,49.72,70537.0,38.2086,38.2162,38.1855,38.2086,70537.0
2016-03-11 13:30:00,49.72,49.75,49.69,49.7,107167.0,38.2086,38.2316,38.1855,38.1932,107167.0
2016-03-11 13:35:00,49.69,49.71,49.65,49.69,72468.0,38.1855,38.2009,38.1548,38.1855,72468.0
2016-03-11 13:40:00,49.69,49.7,49.68,49.69,130293.0,38.1855,38.1932,38.1778,38.1855,130293.0
2016-03-11 13:45:00,49.69,49.74,49.66,49.73,120021.0,38.1855,38.2239,38.1625,38.2162,120021.0
2016-03-11 13:50:00,49.73,49.74,49.71,49.74,88442.0,38.2162,38.2239,38.2009,38.2239,88442.0
2016-03-11 13:55:00,49.73,49.77,49.7,49.71,164076.0,38.2162,38.247,38.1932,38.2009,164076.0
2016-03-11 14:00:00,49.72,49.72,49.69,49.69,71470.0,38.2086,38.2086,38.1855,38.1855,71470.0
2016-03-11 14:05:00,49.69,49.7,49.68,49.68,137646.0,38.1855,38.1932,38.1778,38.1778,137646.0
2016-03-11 14:10:00,49.68,49.72,49.68,49.69,118798.0,38.1778,38.2086,38.1778,38.1855,118798.0
2016-03-11 14:15:00,49.69,49.69,49.64,49.67,118456.0,38.1855,38.1855,38.1471,38.1701,118456.0
2016-03-11 14:20:00,49.66,49.72,49.66,49.7,125388.0,38.1625,38.2086,38.1625,38.1932,125388.0
2016-03-11 14:25:00,49.7,49.75,49.69,49.71,102926.0,38.1932,38.2316,38.1855,38.2009,102926.0
2016-03-11 14:30:00,49.71,49.74,49.71,49.73,70484.0,38.2009,38.2239,38.2009,38.2162,70484.0
2016-03-11 14:35:00,49.73,49.75,49.72,49.73,74799.0,38.2162,38.2316,38.2086,38.2162,74799.0
2016-03-11 14:40:00,49.73,49.74,49.69,49.72,107250.0,38.2162,38.2239,38.1855,38.2086,107250.0
2016-03-11 14:45:00,49.72,49.82,49.71,49.79,165996.0,38.2086,38.2854,38.2009,38.2624,165996.0
2016-03-11 14:50:00,49.8,49.84,49.78,49.84,108378.0,38.27,38.3008,38.2547,38.3008,108378.0
2016-03-11 14:55:00,49.84,49.84,49.76,49.79,105397.0,38.3008,38.3008,38.2393,38.2624,105397.0
2016-03-11 15:00:00,49.79,49.83,49.77,49.82,206126.0,38.2624,38.2931,38.247,38.2854,206126.0
2016-03-11 15:05:00,49.81,49.9,49.79,49.9,225608.0,38.2777,38.3469,38.2624,38.3469,225608.0
2016-03-11 15:10:00,49.9,49.95,49.89,49.93,184094.0,38.3469,38.3853,38.3392,38.3699,184094.0
2016-03-11 15:15:00,49.93,49.93,49.86,49.91,138703.0,38.3699,38.3699,38.3161,38.3546,138703.0
2016-03-11 15:20:00,49.91,49.98,49.89,49.98,248960.0,38.3546,38.4084,38.3392,38.4084,248960.0
2016-03-11 15:25:00,49.97,50.0,49.95,49.95,222732.0,38.4007,38.4237,38.3853,38.3853,222732.0
2016-03-11 15:30:00,49.95,49.98,49.92,49.97,262821.0,38.3853,38.4084,38.3623,38.4007,262821.0
2016-03-11 15:35:00,49.97,49.99,49.93,49.95,264192.0,38.4007,38.416,38.3699,38.3853,264192.0
2016-03-11 15:40:00,49.95,50.0,49.93,50.0,355997.0,38.3853,38.4237,38.3699,38.4237,355997.0
2016-03-11 15:45:00,50.0,50.03,49.98,50.02,432762.0,38.4237,38.4468,38.4084,38.4391,432762.0
2016-03-11 15:50:00,50.01,50.08,50.0,50.08,615839.0,38.4314,38.4852,38.4237,38.4852,615839.0
2016-03-11 15:55:00,50.08,50.13,50.03,50.06,1072585.0,38.4852,38.5236,38.4468,38.4698,1072585.0
2016-03-14 09:30:00,49.97,50.03,49.88,49.91,413428.0,38.4007,38.4468,38.3315,38.3546,413428.0
2016-03-14 09:35:00,49.92,49.95,49.77,49.8,247847.0,38.3623,38.3853,38.247,38.27,247847.0
2016-03-14 09:40:00,49.8,49.82,49.67,49.68,189555.0,38.27,38.2854,38.1701,38.1778,189555.0
2016-03-14 09:45:00,49.68,49.7,49.58,49.6,223786.0,38.1778,38.1932,38.101,38.1163,223786.0
2016-03-14 09:50:00,49.6,49.64,49.59,49.61,204527.0,38.1163,38.1471,38.1087,38.124,204527.0
2016-03-14 09:55:00,49.61,49.63,49.56,49.62,153775.0,38.124,38.1394,38.0856,38.1317,153775.0
2016-03-14 10:00:00,49.61,49.65,49.58,49.64,131049.0,38.124,38.1548,38.101,38.1471,131049.0
2016-03-14 10:05:00,49.65,49.69,49.57,49.59,217109.0,38.1548,38.1855,38.0933,38.1087,217109.0
2016-03-14 10:10:00,49.59,49.64,49.56,49.61,169817.0,38.1087,38.1471,38.0856,38.124,169817.0
2016-03-14 10:15:00,49.61,49.61,49.55,49.57,110232.0,38.124,38.124,38.0779,38.0933,110232.0
2016-03-14 10:20:00,49.57,49.6,49.51,49.52,193060.0,38.0933,38.1163,38.0472,38.0549,193060.0
2016-03-14 10:25:00,49.51,49.54,49.5,49.53,163677.0,38.0472,38.0702,38.0395,38.0626,163677.0
2016-03-14 10:30:00,49.54,49.6,49.53,49.58,112968.0,38.0702,38.1163,38.0626,38.101,112968.0
2016-03-14 10:35:00,49.58,49.6,49.51,49.52,137772.0,38.101,38.1163,38.0472,38.0549,137772.0
2016-03-14 10:40:00,49.52,49.52,49.47,49.51,130558.0,38.0549,38.0549,38.0164,38.0472,130558.0
2016-03-14 10:45:00,49.52,49.63,49.51,49.58,156346.0,38.0549,38.1394,38.0472,38.101,156346.0
2016-03-14 10:50:00,49.58,49.62,49.55,49.6,138373.0,38.101,38.1317,38.0779,38.1163,138373.0
2016-03-14 10:55:00,49.6,49.6,49.49,49.51,167243.0,38.1163,38.1163,38.0318,38.0472,167243.0
2016-03-14 11:00:00,49.51,49.54,49.49,49.5,123043.0,38.0472,38.0702,38.0318,38.0395,123043.0
2016-03-14 11:05:00,49.5,49.52,49.45,49.52,150742.0,38.0395,38.0549,38.0011,38.0549,150742.0
2016-03-14 11:10:00,49.52,49.56,49.51,49.52,89388.0,38.0549,38.0856,38.0472,38.0549,89388.0
2016-03-14 11:15:00,49.52,49.57,49.51,49.56,104834.0,38.0549,38.0933,38.0472,38.0856,104834.0
2016-03-14 11:20:00,49.56,49.59,49.53,49.53,87939.0,38.0856,38.1087,38.0626,38.0626,87939.0
2016-03-14 11:25:00,49.54,49.6,49.51,49.55,104079.0,38.0702,38.1163,38.0472,38.0779,104079.0
2016-03-14 11:30:00,49.55,49.61,49.54,49.59,104329.0,38.0779,38.124,38.0702,38.1087,104329.0
2016-03-14 11:35:00,49.6,49.6,49.55,49.57,63125.0,38.1163,38.1163,38.0779,38.0933,63125.0
2016-03-14 11:40:00,49.57,49.63,49.56,49.6,105686.0,38.0933,38.1394,38.0856,38.1163,105686.0
2016-03-14 11:45:00,49.61,49.61,49.58,49.58,119245.0,38.124,38.124,38.101,38.101,119245.0
2016-03-14 11:50:00,49.58,49.59,49.55,49.55,100651.0,38.101,38.1087,38.0779,38.0779,100651.0
2016-03-14 11:55:00,49.55,49.57,49.44,49.45,192629.0,38.0779,38.0933,37.9934,38.0011,192629.0
2016-03-14 12:00:00,49.46,49.53,49.45,49.52,129125.0,38.0088,38.0626,38.0011,38.0549,129125.0
2016-03-14 12:05:00,49.52,49.56,49.5,49.56,85484.0,38.0549,38.0856,38.0395,38.0856,85484.0
2016-03-14 12:10:00,49.56,49.62,49.55,49.62,106291.0,38.0856,38.1317,38.0779,38.1317,106291.0
2016-03-14 12:15:00,49.62,49.72,49.61,49.72,128430.0,38.1317,38.2086,38.124,38.2086,128430.0
2016-03-14 12:20:00,49.72,49.74,49.71,49.73,88585.0,38.2086,38.2239,38.2009,38.2162,88585.0
2016-03-14 12:25:00,49.73,49.75,49.7,49.72,115486.0,38.2162,38.2316,38.1932,38.2086,115486.0
2016-03-14 12:30:00,49.73,49.81,49.71,49.81,97821.0,38.2162,38.2777,38.2009,38.2777,97821.0
2016-03-14 12:35:00,49.8,49.88,49.8,49.87,141236.0,38.27,38.3315,38.27,38.3238,141236.0
2016-03-14 12:40:00,49.86,49.87,49.81,49.81,112355.0,38.3161,38.3238,38.2777,38.2777,112355.0
2016-03-14 12:45:00,49.81,49.83,49.78,49.78,80673.0,38.2777,38.2931,38.2547,38.2547,80673.0
2016-03-14 12:50:00,49.78,49.8,49.75,49.78,79031.0,38.2547,38.27,38.2316,38.2547,79031.0
2016-03-14 12:55:00,49.79,49.83,49.77,49.83,84330.0,38.2624,38.2931,38.247,38.2931,84330.0
2016-03-14 13:00:00,49.83,49.84,49.78,49.79,115413.0,38.2931,38.3008,38.2547,38.2624,115413.0
2016-03-14 13:05:00,49.79,49.85,49.56,49.83,90358.0,38.2624,38.3085,38.0856,38.2931,90358.0
2016-03-14 13:10:00,49.83,49.83,49.77,49.78,66700.0,38.2931,38.2931,38.247,38.2547,66700.0
2016-03-14 13:15:00,49.78,49.84,49.77,49.81,88395.0,38.2547,38.3008,38.247,38.2777,88395.0
2016-03-14 13:20:00,49.81,49.83,49.77,49.82,50746.0,38.2777,38.2931,38.247,38.2854,50746.0
2016-03-14 13:25:00,49.8,49.84,49.79,49.79,56251.0,38.27,38.3008,38.2624,38.2624,56251.0
2016-03-14 13:30:00,49.78,49.81,49.78,49.81,46134.0,38.2547,38.2777,38.2547,38.2777,46134.0
2016-03-14 13:35:00,49.81,49.82,49.77,49.77,89471.0,38.2777,38.2854,38.247,38.247,89471.0
2016-03-14 13:40:00,49.78,49.83,49.78,49.82,40441.0,38.2547,38.2931,38.2547,38.2854,40441.0
2016-03-14 13:45:00,49.82,49.83,49.78,49.79,52227.0,38.2854,38.2931,38.2547,38.2624,52227.0
2016-03-14 13:50:00,49.79,49.86,49.78,49.86,173096.0,38.2624,38.3161,38.2547,38.3161,173096.0
2016-03-14 13:55:00,49.86,49.89,49.82,49.82,112403.0,38.3161,38.3392,38.2854,38.2854,112403.0
2016-03-14 14:00:00,49.83,49.85,49.8,49.85,98020.0,38.2931,38.3085,38.27,38.3085,98020.0
2016-03-14 14:05:00,49.86,49.87,49.82,49.86,89982.0,38.3161,38.3238,38.2854,38.3161,89982.0
2016-03-14 14:10:00,49.86,49.89,49.85,49.88,58269.0,38.3161,38.3392,38.3085,38.3315,58269.0
2016-03-14 14:15:00,49.89,49.92,49.86,49.9,112325.0,38.3392,38.3623,38.3161,38.3469,112325.0
2016-03-14 14:20:00,49.9,49.96,49.89,49.94,92400.0,38.3469,38.393,38.3392,38.3776,92400.0
2016-03-14 14:25:00,49.94,49.95,49.89,49.95,97039.0,38.3776,38.3853,38.3392,38.3853,97039.0
2016-03-14 14:30:00,49.94,49.96,49.92,49.94,81030.0,38.3776,38.393,38.3623,38.3776,81030.0
2016-03-14 14:35:00,49.94,49.98,49.93,49.98,76129.0,38.3776,38.4084,38.3699,38.4084,76129.0
2016-03-14 14:40:00,49.98,50.04,49.96,49.97,225953.0,38.4084,38.4545,38.393,38.4007,225953.0
2016-03-14 14:45:00,49.98,50.01,49.97,50.0,92030.0,38.4084,38.4314,38.4007,38.4237,92030.0
2016-03-14 14:50:00,50.0,50.0,49.94,49.94,86919.0,38.4237,38.4237,38.3776,38.3776,86919.0
2016-03-14 14:55:00,49.94,49.99,49.94,49.98,80669.0,38.3776,38.416,38.3776,38.4084,80669.0
2016-03-14 15:00:00,49.98,49.99,49.94,49.96,62061.0,38.4084,38.416,38.3776,38.393,62061.0
2016-03-14 15:05:00,49.95,49.97,49.94,49.96,79100.0,38.3853,38.4007,38.3776,38.393,79100.0
2016-03-14 15:10:00,49.96,50.01,49.93,50.01,118792.0,38.393,38.4314,38.3699,38.4314,118792.0
2016-03-14 15:15:00,50.01,50.01,49.96,49.96,112826.0,38.4314,38.4314,38.393,38.393,112826.0
2016-03-14 15:20:00,49.97,50.0,49.94,49.98,139044.0,38.4007,38.4237,38.3776,38.4084,139044.0
2016-03-14 15:25:00,49.99,50.07,49.98,50.03,242344.0,38.416,38.4775,38.4084,38.4468,242344.0
2016-03-14 15:30:00,50.02,50.03,49.92,49.94,111447.0,38.4391,38.4468,38.3623,38.3776,111447.0
2016-03-14 15:35:00,49.94,50.02,49.93,50.01,157251.0,38.3776,38.4391,38.3699,38.4314,157251.0
2016-03-14 15:40:00,50.01,50.05,50.0,50.03,139636.0,38.4314,38.4622,38.4237,38.4468,139636.0
2016-03-14 15:45:00,50.02,50.05,50.01,50.03,208692.0,38.4391,38.4622,38.4314,38.4468,208692.0
2016-03-14 15:50:00,50.03,50.03,49.95,49.96,169254.0,38.4468,38.4468,38.3853,38.393,169254.0
2016-03-14 15:55:00,49.95,50.0,49.87,49.88,561758.0,38.3853,38.4237,38.3238,38.3315,561758.0
2016-03-15 09:30:00,49.3,49.55,49.2,49.52,635338.0,37.8858,38.0779,37.809,38.0549,635338.0
2016-03-15 09:35:00,49.52,49.54,49.33,49.45,382961.0,38.0549,38.0702,37.9089,38.0011,382961.0
2016-03-15 09:40:00,49.45,49.64,49.44,49.64,184977.0,38.0011,38.1471,37.9934,38.1471,184977.0
2016-03-15 09:45:00,49.64,49.78,49.63,49.77,193446.0,38.1471,38.2547,38.1394,38.247,193446.0
2016-03-15 09:50:00,49.77,49.78,49.66,49.71,240152.0,38.247,38.2547,38.1625,38.2009,240152.0
2016-03-15 09:55:00,49.72,49.73,49.64,49.68,134279.0,38.2086,38.2162,38.1471,38.1778,134279.0
2016-03-15 10:00:00,49.67,49.71,49.61,49.66,140329.0,38.1701,38.2009,38.124,38.1625,140329.0
2016-03-15 10:05:00,49.66,49.74,49.64,49.72,128896.0,38.1625,38.2239,38.1471,38.2086,128896.0
2016-03-15 10:10:00,49.72,49.78,49.7,49.77,140051.0,38.2086,38.2547,38.1932,38.247,140051.0
2016-03-15 10:15:00,49.77,49.83,49.76,49.78,155142.0,38.247,38.2931,38.2393,38.2547,155142.0
2016-03-15 10:20:00,49.77,49.78,49.65,49.68,214723.0,38.247,38.2547,38.1548,38.1778,214723.0
2016-03-15 10:25:00,49.68,49.77,49.62,49.76,123066.0,38.1778,38.247,38.1317,38.2393,123066.0
2016-03-15 10:30:00,49.76,49.82,49.75,49.76,140263.0,38.2393,38.2854,38.2316,38.2393,140263.0
2016-03-15 10:35:00,49.76,49.77,49.65,49.7,220056.0,38.2393,38.247,38.1548,38.1932,220056.0
2016-03-15 10:40:00,49.7,49.76,49.69,49.75,168709.0,38.1932,38.2393,38.1855,38.2316,168709.0
2016-03-15 10:45:00,49.76,49.76,49.61,49.61,129982.0,38.2393,38.2393,38.124,38.124,129982.0
2016-03-15 10:50:00,49.62,49.62,49.55,49.57,115058.0,38.1317,38.1317,38.0779,38.0933,115058.0
2016-03-15 10:55:00,49.57,49.61,49.54,49.56,137049.0,38.0933,38.124,38.0702,38.0856,137049.0
2016-03-15 11:00:00,49.57,49.66,49.56,49.64,123487.0,38.0933,38.1625,38.0856,38.1471,123487.0
2016-03-15 11:05:00,49.64,49.76,49.6,49.76,104080.0,38.1471,38.2393,38.1163,38.2393,104080.0
2016-03-15 11:10:00,49.76,49.77,49.7,49.71,197537.0,38.2393,38.247,38.1932,38.2009,197537.0
2016-03-15 11:15:00,49.71,49.78,49.71,49.72,193305.0,38.2009,38.2547,38.2009,38.2086,193305.0
2016-03-15 11:20:00,49.72,49.76,49.71,49.75,139562.0,38.2086,38.2393,38.2009,38.2316,139562.0
2016-03-15 11:25:00,49.75,49.79,49.74,49.75,177825.0,38.2316,38.2624,38.2239,38.2316,177825.0
2016-03-15 11:30:00,49.75,49.77,49.73,49.75,159553.0,38.2316,38.247,38.2162,38.2316,159553.0
2016-03-15 11:35:00,49.75,49.77,49.72,49.74,99053.0,38.2316,38.247,38.2086,38.2239,99053.0
2016-03-15 11:40:00,49.74,49.75,49.66,49.67,133717.0,38.2239,38.2316,38.1625,38.1701,133717.0
2016-03-15 11:45:00,49.67,49.73,49.67,49.7,97313.0,38.1701,38.2162,38.1701,38.1932,97313.0
2016-03-15 11:50:00,49.69,49.72,49.68,49.69,91425.0,38.1855,38.2086,38.1778,38.1855,91425.0
2016-03-15 11:55:00,49.69,49.71,49.64,49.65,111602.0,38.1855,38.2009,38.1471,38.1548,111602.0
2016-03-15 12:00:00,49.65,49.67,49.56,49.57,139435.0,38.1548,38.1701,38.0856,38.0933,139435.0
2016-03-15 12:05:00,49.57,49.58,49.52,49.53,143429.0,38.0933,38.101,38.0549,38.0626,143429.0
2016-03-15 12:10:00,49.53,49.54,49.5,49.52,139888.0,38.0626,38.0702,38.0395,38.0549,139888.0
2016-03-15 12:15:00,49.52,49.54,49.48,49.52,131159.0,38.0549,38.0702,38.0241,38.0549,131159.0
2016-03-15 12:20:00,49.52,49.58,49.51,49.54,248188.0,38.0549,38.101,38.0472,38.0702,248188.0
2016-03-15 12:25:00,49.54,49.55,49.51,49.52,137106.0,38.0702,38.0779,38.0472,38.0549,137106.0
2016-03-15 12:30:00,49.52,49.54,49.5,49.54,126220.0,38.0549,38.0702,38.0395,38.0702,126220.0
2016-03-15 12:35:00,49.54,49.56,49.48,49.5,112178.0,38.0702,38.0856,38.0241,38.0395,112178.0
2016-03-15 12:40:00,49.5,49.52,49.45,49.48,97071.0,38.0395,38.0549,38.0011,38.0241,97071.0
2016-03-15 12:45:00,49.47,49.48,49.46,49.47,54977.0,38.0164,38.0241,38.0088,38.0164,54977.0
2016-03-15 12:50:00,49.47,49.51,49.46,49.49,116606.0,38.0164,38.0472,38.0088,38.0318,116606.0
2016-03-15 12:55:00,49.5,49.52,49.48,49.5,80998.0,38.0395,38.0549,38.0241,38.0395,80998.0
2016-03-15 13:00:00,49.5,49.52,49.48,49.52,91391.0,38.0395,38.0549,38.0241,38.0549,91391.0
2016-03-15 13:05:00,49.52,49.56,49.51,49.54,74354.0,38.0549,38.0856,38.0472,38.0702,74354.0
2016-03-15 13:10:00,49.54,49.56,49.53,49.54,66623.0,38.0702,38.0856,38.0626,38.0702,66623.0
2016-03-15 13:15:00,49.55,49.58,49.53,49.55,85429.0,38.0779,38.101,38.0626,38.0779,85429.0
2016-03-15 13:20:00,49.55,49.56,49.5,49.54,310706.0,38.0779,38.0856,38.0395,38.0702,310706.0
2016-03-15 13:25:00,49.54,49.64,49.53,49.62,80167.0,38.0702,38.1471,38.0626,38.1317,80167.0
2016-03-15 13:30:00,49.63,49.7,49.63,49.69,93422.0,38.1394,38.1932,38.1394,38.1855,93422.0
2016-03-15 13:35:00,49.69,49.7,49.67,49.69,91436.0,38.1855,38.1932,38.1701,38.1855,91436.0
2016-03-15 13:40:00,49.7,49.73,49.67,49.72,60575.0,38.1932,38.2162,38.1701,38.2086,60575.0
2016-03-15 13:45:00,49.73,49.74,49.7,49.74,56143.0,38.2162,38.2239,38.1932,38.2239,56143.0
2016-03-15 13:50:00,49.74,49.79,49.73,49.79,69487.0,38.2239,38.2624,38.2162,38.2624,69487.0
2016-03-15 13:55:00,49.79,49.81,49.78,49.79,87661.0,38.2624,38.2777,38.2547,38.2624,87661.0
2016-03-15 14:00:00,49.8,49.82,49.77,49.79,81451.0,38.27,38.2854,38.247,38.2624,81451.0
2016-03-15 14:05:00,49.79,49.82,49.78,49.81,77978.0,38.2624,38.2854,38.2547,38.2777,77978.0
2016-03-15 14:10:00,49.81,49.88,49.79,49.87,132146.0,38.2777,38.3315,38.2624,38.3238,132146.0
2016-03-15 14:15:00,49.88,49.92,49.87,49.88,131678.0,38.3315,38.3623,38.3238,38.3315,131678.0
2016-03-15 14:20:00,49.88,49.89,49.85,49.85,59234.0,38.3315,38.3392,38.3085,38.3085,59234.0
2016-03-15 14:25:00,49.85,49.86,49.8,49.81,140334.0,38.3085,38.3161,38.27,38.2777,140334.0
2016-03-15 14:30:00,49.8,49.82,49.78,49.8,152766.0,38.27,38.2854,38.2547,38.27,152766.0
2016-03-15 14:35:00,49.8,49.83,49.76,49.82,102089.0,38.27,38.2931,38.2393,38.2854,102089.0
2016-03-15 14:40:00,49.82,49.84,49.79,49.8,64119.0,38.2854,38.3008,38.2624,38.27,64119.0
2016-03-15 14:45:00,49.8,49.8,49.76,49.8,73556.0,38.27,38.27,38.2393,38.27,73556.0
2016-03-15 14:50:00,49.79,49.82,49.77,49.78,66154.0,38.2624,38.2854,38.247,38.2547,66154.0
2016-03-15 14:55:00,49.78,49.79,49.74,49.77,71474.0,38.2547,38.2624,38.2239,38.247,71474.0
2016-03-15 15:00:00,49.77,49.85,49.75,49.82,89805.0,38.247,38.3085,38.2316,38.2854,89805.0
2016-03-15 15:05:00,49.83,49.83,49.78,49.79,91382.0,38.2931,38.2931,38.2547,38.2624,91382.0
2016-03-15 15:10:00,49.79,49.89,49.78,49.88,142790.0,38.2624,38.3392,38.2547,38.3315,142790.0
2016-03-15 15:15:00,49.89,49.95,49.87,49.94,120875.0,38.3392,38.3853,38.3238,38.3776,120875.0
2016-03-15 15:20:00,49.94,49.96,49.89,49.91,157584.0,38.3776,38.393,38.3392,38.3546,157584.0
2016-03-15 15:25:00,49.91,49.92,49.82,49.82,178652.0,38.3546,38.3623,38.2854,38.2854,178652.0
2016-03-15 15:30:00,49.83,49.86,49.81,49.83,194632.0,38.2931,38.3161,38.2777,38.2931,194632.0
2016-03-15 15:35:00,49.83,49.85,49.8,49.82,121357.0,38.2931,38.3085,38.27,38.2854,121357.0
2016-03-15 15:40:00,49.82,49.87,49.81,49.83,144135.0,38.2854,38.3238,38.2777,38.2931,144135.0
2016-03-15 15:45:00,49.82,49.86,49.8,49.83,206190.0,38.2854,38.3161,38.27,38.2931,206190.0
2016-03-15 15:50:00,49.84,49.88,49.82,49.88,178744.0,38.3008,38.3315,38.2854,38.3315,178744.0
2016-03-15 15:55:00,49.87,49.99,49.87,49.97,637442.0,38.3238,38.416,38.3238,38.4007,637442.0
2016-03-16 09:30:00,49.75,49.92,49.61,49.9,415967.0,38.2316,38.3623,38.124,38.3469,415967.0
2016-03-16 09:35:00,49.91,50.05,49.91,50.03,303775.0,38.3546,38.4622,38.3546,38.4468,303775.0
2016-03-16 09:40:00,50.02,50.24,50.0,50.22,266904.0,38.4391,38.6082,38.4237,38.5928,266904.0
2016-03-16 09:45:00,50.22,50.28,50.14,50.24,212131.0,38.5928,38.6389,38.5313,38.6082,212131.0
2016-03-16 09:50:00,50.25,50.29,50.22,50.24,158088.0,38.6159,38.6466,38.5928,38.6082,158088.0
2016-03-16 09:55:00,50.24,50.27,50.17,50.2,114090.0,38.6082,38.6312,38.5544,38.5774,114090.0
2016-03-16 10:00:00,50.2,50.22,50.1,50.11,216499.0,38.5774,38.5928,38.5006,38.5083,216499.0
2016-03-16 10:05:00,50.11,50.15,50.05,50.15,185536.0,38.5083,38.539,38.4622,38.539,185536.0
2016-03-16 10:10:00,50.16,50.25,50.14,50.24,211002.0,38.5467,38.6159,38.5313,38.6082,211002.0
2016-03-16 10:15:00,50.24,50.26,50.19,50.2,165920.0,38.6082,38.6235,38.5697,38.5774,165920.0
2016-03-16 10:20:00,50.19,50.23,50.16,50.16,168778.0,38.5697,38.6005,38.5467,38.5467,168778.0
2016-03-16 10:25:00,50.16,50.17,50.09,50.12,217100.0,38.5467,38.5544,38.4929,38.516,217100.0
2016-03-16 10:30:00,50.11,50.17,50.04,50.05,122011.0,38.5083,38.5544,38.4545,38.4622,122011.0
2016-03-16 10:35:00,50.05,50.16,50.04,50.13,100032.0,38.4622,38.5467,38.4545,38.5236,100032.0
2016-03-16 10:40:00,50.14,50.19,50.13,50.14,106386.0,38.5313,38.5697,38.5236,38.5313,106386.0
2016-03-16 10:45:00,50.15,50.17,50.11,50.17,96236.0,38.539,38.5544,38.5083,38.5544,96236.0
2016-03-16 10:50:00,50.15,50.16,50.12,50.13,101897.0,38.539,38.5467,38.516,38.5236,101897.0
2016-03-16 10:55:00,50.13,50.14,50.05,50.06,122211.0,38.5236,38.5313,38.4622,38.4698,122211.0
2016-03-16 11:00:00,50.06,50.08,50.03,50.07,231288.0,38.4698,38.4852,38.4468,38.4775,231288.0
2016-03-16 11:05:00,50.06,50.08,50.04,50.07,251036.0,38.4698,38.4852,38.4545,38.4775,251036.0
2016-03-16 11:10:00,50.07,50.09,50.06,50.07,77653.0,38.4775,38.4929,38.4698,38.4775,77653.0
2016-03-16 11:15:00,50.06,50.11,50.06,50.1,64425.0,38.4698,38.5083,38.4698,38.5006,64425.0
2016-03-16 11:20:00,50.1,50.13,50.08,50.11,90558.0,38.5006,38.5236,38.4852,38.5083,90558.0
2016-03-16 11:25:00,50.11,50.12,50.06,50.08,73530.0,38.5083,38.516,38.4698,38.4852,73530.0
2016-03-16 11:30:00,50.07,50.15,50.06,50.15,64511.0,38.4775,38.539,38.4698,38.539,64511.0
2016-03-16 11:35:00,50.15,50.2,50.14,50.18,109402.0,38.539,38.5774,38.5313,38.5621,109402.0
2016-03-16 11:40:00,50.17,50.18,50.12,50.14,118953.0,38.5544,38.5621,38.516,38.5313,118953.0
2016-03-16 11:45:00,50.14,50.16,50.09,50.11,118538.0,38.5313,38.5467,38.4929,38.5083,118538.0
2016-03-16 11:50:00,50.09,50.14,50.08,50.13,73913.0,38.4929,38.5313,38.4852,38.5236,73913.0
2016-03-16 11:55:00,50.12,50.14,50.07,50.09,62230.0,38.516,38.5313,38.4775,38.4929,62230.0
2016-03-16 12:00:00,50.09,50.11,50.03,50.04,93608.0,38.4929,38.5083,38.4468,38.4545,93608.0
2016-03-16 12:05:00,50.03,50.08,50.02,50.03,102644.0,38.4468,38.4852,38.4391,38.4468,102644.0
2016-03-16 12:10:00,50.03,50.07,50.0,50.07,101655.0,38.4468,38.4775,38.4237,38.4775,101655.0
2016-03-16 12:15:00,50.07,50.08,50.0,50.0,68201.0,38.4775,38.4852,38.4237,38.4237,68201.0
2016-03-16 12:20:00,50.0,50.01,49.95,49.95,79621.0,38.4237,38.4314,38.3853,38.3853,79621.0
2016-03-16 12:25:00,49.95,49.96,49.89,49.9,144665.0,38.3853,38.393,38.3392,38.3469,144665.0
2016-03-16 12:30:00,49.9,49.92,49.86,49.9,128975.0,38.3469,38.3623,38.3161,38.3469,128975.0
2016-03-16 12:35:00,49.91,49.92,49.85,49.86,71619.0,38.3546,38.3623,38.3085,38.3161,71619.0
2016-03-16 12:40:00,49.85,49.88,49.83,49.84,75689.0,38.3085,38.3315,38.2931,38.3008,75689.0
2016-03-16 12:45:00,49.85,49.86,49.8,49.8,147811.0,38.3085,38.3161,38.27,38.27,147811.0
2016-03-16 12:50:00,49.81,49.87,49.8,49.85,62222.0,38.2777,38.3238,38.27,38.3085,62222.0
2016-03-16 12:55:00,49.85,49.92,49.84,49.91,91850.0,38.3085,38.3623,38.3008,38.3546,91850.0
2016-03-16 13:00:00,49.91,49.93,49.89,49.91,98893.0,38.3546,38.3699,38.3392,38.3546,98893.0
2016-03-16 13:05:00,49.91,49.92,49.85,49.86,87293.0,38.3546,38.3623,38.3085,38.3161,87293.0
2016-03-16 13:10:00,49.86,49.87,49.81,49.83,73938.0,38.3161,38.3238,38.2777,38.2931,73938.0
2016-03-16 13:15:00,49.83,49.87,49.79,49.87,84760.0,38.2931,38.3238,38.2624,38.3238,84760.0
2016-03-16 13:20:00,49.87,49.87,49.82,49.85,68072.0,38.3238,38.3238,38.2854,38.3085,68072.0
2016-03-16 13:25:00,49.86,49.86,49.8,49.8,104239.0,38.3161,38.3161,38.27,38.27,104239.0
2016-03-16 13:30:00,49.8,49.8,49.77,49.79,81426.0,38.27,38.27,38.247,38.2624,81426.0
2016-03-16 13:35:00,49.79,49.84,49.77,49.84,164245.0,38.2624,38.3008,38.247,38.3008,164245.0
2016-03-16 13:40:00,49.84,49.92,49.83,49.85,93138.0,38.3008,38.3623,38.2931,38.3085,93138.0
2016-03-16 13:45:00,49.84,49.85,49.79,49.8,114282.0,38.3008,38.3085,38.2624,38.27,114282.0
2016-03-16 13:50:00,49.8,49.81,49.72,49.73,134438.0,38.27,38.2777,38.2086,38.2162,134438.0
2016-03-16 13:55:00,49.72,49.83,49.71,49.82,82557.0,38.2086,38.2931,38.2009,38.2854,82557.0
2016-03-16 14:00:00,49.8,49.93,49.58,49.71,720937.0,38.27,38.3699,38.101,38.2009,720937.0
2016-03-16 14:05:00,49.72,49.82,49.57,49.61,256140.0,38.2086,38.2854,38.0933,38.124,256140.0
2016-03-16 14:10:00,49.6,49.62,49.28,49.3,345325.0,38.1163,38.1317,37.8704,37.8858,345325.0
2016-03-16 14:15:00,49.3,49.42,49.29,49.34,385015.0,37.8858,37.978,37.8781,37.9165,385015.0
2016-03-16 14:20:00,49.34,49.44,49.29,49.4,460650.0,37.9165,37.9934,37.8781,37.9626,460650.0
2016-03-16 14:25:00,49.4,49.56,49.39,49.56,376644.0,37.9626,38.0856,37.955,38.0856,376644.0
2016-03-16 14:30:00,49.55,49.69,49.54,49.57,273205.0,38.0779,38.1855,38.0702,38.0933,273205.0
2016-03-16 14:35:00,49.56,49.62,49.42,49.49,387973.0,38.0856,38.1317,37.978,38.0318,387973.0
2016-03-16 14:40:00,49.49,49.67,49.48,49.65,175386.0,38.0318,38.1701,38.0241,38.1548,175386.0
2016-03-16 14:45:00,49.65,49.76,49.65,49.7,174382.0,38.1548,38.2393,38.1548,38.1932,174382.0
2016-03-16 14:50:00,49.69,49.72,49.59,49.63,214784.0,38.1855,38.2086,38.1087,38.1394,214784.0
2016-03-16 14:55:00,49.62,49.62,49.42,49.43,218331.0,38.1317,38.1317,37.978,37.9857,218331.0
2016-03-16 15:00:00,49.43,49.55,49.4,49.53,276144.0,37.9857,38.0779,37.9626,38.0626,276144.0
2016-03-16 15:05:00,49.53,49.59,49.47,49.5,316553.0,38.0626,38.1087,38.0164,38.0395,316553.0
2016-03-16 15:10:00,49.5,49.59,49.47,49.59,212017.0,38.0395,38.1087,38.0164,38.1087,212017.0
2016-03-16 15:15:00,49.59,49.64,49.55,49.57,143001.0,38.1087,38.1471,38.0779,38.0933,143001.0
2016-03-16 15:20:00,49.58,49.58,49.41,49.5,191850.0,38.101,38.101,37.9703,38.0395,191850.0
2016-03-16 15:25:00,49.5,49.61,49.47,49.55,175303.0,38.0395,38.124,38.0164,38.0779,175303.0
2016-03-16 15:30:00,49.55,49.62,49.52,49.6,199405.0,38.0779,38.1317,38.0549,38.1163,199405.0
2016-03-16 15:35:00,49.6,49.72,49.58,49.71,286814.0,38.1163,38.2086,38.101,38.2009,286814.0
2016-03-16 15:40:00,49.72,49.73,49.59,49.59,259364.0,38.2086,38.2162,38.1087,38.1087,259364.0
2016-03-16 15:45:00,49.59,49.62,49.56,49.59,259013.0,38.1087,38.1317,38.0856,38.1087,259013.0
2016-03-16 15:50:00,49.58,49.63,49.55,49.58,299059.0,38.101,38.1394,38.0779,38.101,299059.0
2016-03-16 15:55:00,49.57,49.59,49.5,49.55,935828.0,38.0933,38.1087,38.0395,38.0779,935828.0
2016-03-17 09:30:00,49.43,49.47,49.25,49.28,574068.0,37.9857,38.0164,37.8474,37.8704,574068.0
2016-03-17 09:35:00,49.28,49.28,49.06,49.07,318943.0,37.8704,37.8704,37.7014,37.7091,318943.0
2016-03-17 09:40:00,49.08,49.12,48.84,48.89,420803.0,37.7167,37.7475,37.5323,37.5707,420803.0
2016-03-17 09:45:00,48.88,49.03,48.88,49.02,296119.0,37.563,37.6783,37.563,37.6706,296119.0
2016-03-17 09:50:00,49.02,49.02,48.92,49.02,174756.0,37.6706,37.6706,37.5938,37.6706,174756.0
2016-03-17 09:55:00,49.02,49.12,48.98,48.99,162447.0,37.6706,37.7475,37.6399,37.6476,162447.0
2016-03-17 10:00:00,48.99,49.04,48.92,49.01,207875.0,37.6476,37.686,37.5938,37.6629,207875.0
2016-03-17 10:05:00,49.01,49.06,49.0,49.03,144220.0,37.6629,37.7014,37.6553,37.6783,144220.0
2016-03-17 10:10:00,49.02,49.13,48.99,49.13,192614.0,37.6706,37.7552,37.6476,37.7552,192614.0
2016-03-17 10:15:00,49.13,49.14,49.04,49.09,170281.0,37.7552,37.7628,37.686,37.7244,170281.0
2016-03-17 10:20:00,49.08,49.12,49.06,49.07,137543.0,37.7167,37.7475,37.7014,37.7091,137543.0
2016-03-17 10:25:00,49.07,49.2,49.05,49.19,159097.0,37.7091,37.809,37.6937,37.8013,159097.0
2016-03-17 10:30:00,49.2,49.24,49.17,49.21,191926.0,37.809,37.8397,37.7859,37.8166,191926.0
2016-03-17 10:35:00,49.21,49.37,49.21,49.36,108390.0,37.8166,37.9396,37.8166,37.9319,108390.0
2016-03-17 10:40:00,49.36,49.45,49.36,49.41,193561.0,37.9319,38.0011,37.9319,37.9703,193561.0
2016-03-17 10:45:00,49.41,49.46,49.39,49.45,111869.0,37.9703,38.0088,37.955,38.0011,111869.0
2016-03-17 10:50:00,49.46,49.57,49.45,49.55,112843.0,38.0088,38.0933,38.0011,38.0779,112843.0
2016-03-17 10:55:00,49.55,49.66,49.55,49.62,167712.0,38.0779,38.1625,38.0779,38.1317,167712.0
2016-03-17 11:00:00,49.62,49.64,49.48,49.5,144232.0,38.1317,38.1471,38.0241,38.0395,144232.0
2016-03-17 11:05:00,49.51,49.54,49.42,49.5,164194.0,38.0472,38.0702,37.978,38.0395,164194.0
2016-03-17 11:10:00,49.49,49.53,49.46,49.52,135847.0,38.0318,38.0626,38.0088,38.0549,135847.0
2016-03-17 11:15:00,49.52,49.58,49.49,49.49,133493.0,38.0549,38.101,38.0318,38.0318,133493.0
2016-03-17 11:20:00,49.5,49.54,49.42,49.53,222261.0,38.0395,38.0702,37.978,38.0626,222261.0
2016-03-17 11:25:00,49.52,49.55,49.47,49.5,98131.0,38.0549,38.0779,38.0164,38.0395,98131.0
2016-03-17 11:30:00,49.5,49.55,49.49,49.55,81962.0,38.0395,38.0779,38.0318,38.0779,81962.0
2016-03-17 11:35:00,49.55,49.59,49.54,49.55,153146.0,38.0779,38.1087,38.0702,38.0779,153146.0
2016-03-17 11:40:00,49.55,49.55,49.41,49.42,151049.0,38.0779,38.0779,37.9703,37.978,151049.0
2016-03-17 11:45:00,49.41,49.5,49.4,49.5,124457.0,37.9703,38.0395,37.9626,38.0395,124457.0
2016-03-17 11:50:00,49.49,49.55,49.44,49.53,137184.0,38.0318,38.0779,37.9934,38.0626,137184.0
2016-03-17 11:55:00,49.54,49.58,49.49,49.57,143708.0,38.0702,38.101,38.0318,38.0933,143708.0
2016-03-17 12:00:00,49.57,49.58,49.46,49.48,97039.0,38.0933,38.101,38.0088,38.0241,97039.0
2016-03-17 12:05:00,49.48,49.54,49.45,49.54,193714.0,38.0241,38.0702,38.0011,38.0702,193714.0
2016-03-17 12:10:00,49.54,49.55,49.48,49.52,83447.0,38.0702,38.0779,38.0241,38.0549,83447.0
2016-03-17 12:15:00,49.51,49.55,49.49,49.51,108326.0,38.0472,38.0779,38.0318,38.0472,108326.0
2016-03-17 12:20:00,49.5,49.6,49.5,49.59,111522.0,38.0395,38.1163,38.0395,38.1087,111522.0
2016-03-17 12:25:00,49.59,49.61,49.56,49.6,92078.0,38.1087,38.124,38.0856,38.1163,92078.0
2016-03-17 12:30:00,49.61,49.68,49.56,49.65,127686.0,38.124,38.1778,38.0856,38.1548,127686.0
2016-03-17 12:35:00,49.66,49.7,49.6,49.61,125363.0,38.1625,38.1932,38.1163,38.124,125363.0
2016-03-17 12:40:00,49.61,49.66,49.6,49.63,79378.0,38.124,38.1625,38.1163,38.1394,79378.0
2016-03-17 12:45:00,49.63,49.67,49.61,49.66,107763.0,38.1394,38.1701,38.124,38.1625,107763.0
2016-03-17 12:50:00,49.65,49.69,49.63,49.65,161254.0,38.1548,38.1855,38.1394,38.1548,161254.0
2016-03-17 12:55:00,49.66,49.69,49.64,49.67,71213.0,38.1625,38.1855,38.1471,38.1701,71213.0
2016-03-17 13:00:00,49.67,49.74,49.66,49.66,139989.0,38.1701,38.2239,38.1625,38.1625,139989.0
2016-03-17 13:05:00,49.67,49.7,49.61,49.62,109571.0,38.1701,38.1932,38.124,38.1317,109571.0
2016-03-17 13:10:00,49.62,49.63,49.57,49.59,88108.0,38.1317,38.1394,38.0933,38.1087,88108.0
2016-03-17 13:15:00,49.59,49.6,49.54,49.55,67594.0,38.1087,38.1163,38.0702,38.0779,67594.0
2016-03-17 13:20:00,49.55,49.63,49.53,49.63,105742.0,38.0779,38.1394,38.0626,38.1394,105742.0
2016-03-17 13:25:00,49.62,49.69,49.61,49.67,119801.0,38.1317,38.1855,38.124,38.1701,119801.0
2016-03-17 13:30:00,49.66,49.66,49.59,49.66,115891.0,38.1625,38.1625,38.1087,38.1625,115891.0
2016-03-17 13:35:00,49.66,49.73,49.63,49.7,146892.0,38.1625,38.2162,38.1394,38.1932,146892.0
2016-03-17 13:40:00,49.7,49.75,49.69,49.75,77371.0,38.1932,38.2316,38.1855,38.2316,77371.0
2016-03-17 13:45:00,49.74,49.84,49.71,49.8,162518.0,38.2239,38.3008,38.2009,38.27,162518.0
2016-03-17 13:50:00,49.81,49.84,49.78,49.81,107071.0,38.2777,38.3008,38.2547,38.2777,107071.0
2016-03-17 13:55:00,49.81,49.86,49.79,49.85,97802.0,38.2777,38.3161,38.2624,38.3085,97802.0
2016-03-17 14:00:00,49.85,49.85,49.77,49.79,120265.0,38.3085,38.3085,38.247,38.2624,120265.0
2016-03-17 14:05:00,49.78,49.81,49.76,49.77,98877.0,38.2547,38.2777,38.2393,38.247,98877.0
2016-03-17 14:10:00,49.78,49.87,49.77,49.87,109067.0,38.2547,38.3238,38.247,38.3238,109067.0
2016-03-17 14:15:00,49.87,49.89,49.84,49.87,114242.0,38.3238,38.3392,38.3008,38.3238,114242.0
2016-03-17 14:20:00,49.87,49.91,49.81,49.82,102277.0,38.3238,38.3546,38.2777,38.2854,102277.0
2016-03-17 14:25:00,49.82,49.83,49.77,49.8,104140.0,38.2854,38.2931,38.247,38.27,104140.0
2016-03-17 14:30:00,49.8,49.85,49.77,49.84,86028.0,38.27,38.3085,38.247,38.3008,86028.0
2016-03-17 14:35:00,49.84,49.85,49.73,49.74,164810.0,38.3008,38.3085,38.2162,38.2239,164810.0
2016-03-17 14:40:00,49.73,49.78,49.72,49.77,123192.0,38.2162,38.2547,38.2086,38.247,123192.0
2016-03-17 14:45:00,49.77,49.83,49.73,49.82,72621.0,38.247,38.2931,38.2162,38.2854,72621.0
2016-03-17 14:50:00,49.81,49.87,49.81,49.86,111735.0,38.2777,38.3238,38.2777,38.3161,111735.0
2016-03-17 14:55:00,49.86,49.9,49.8,49.82,131892.0,38.3161,38.3469,38.27,38.2854,131892.0
2016-03-17 15:00:00,49.82,49.86,49.81,49.86,163145.0,38.2854,38.3161,38.2777,38.3161,163145.0
2016-03-17 15:05:00,49.85,49.86,49.8,49.81,106172.0,38.3085,38.3161,38.27,38.2777,106172.0
2016-03-17 15:10:00,49.8,49.82,49.77,49.78,133750.0,38.27,38.2854,38.247,38.2547,133750.0
2016-03-17 15:15:00,49.78,49.78,49.73,49.77,186643.0,38.2547,38.2547,38.2162,38.247,186643.0
2016-03-17 15:20:00,49.76,49.89,49.76,49.87,172487.0,38.2393,38.3392,38.2393,38.3238,172487.0
2016-03-17 15:25:00,49.87,49.93,49.86,49.87,146682.0,38.3238,38.3699,38.3161,38.3238,146682.0
2016-03-17 15:30:00,49.87,49.91,49.84,49.87,220938.0,38.3238,38.3546,38.3008,38.3238,220938.0
2016-03-17 15:35:00,49.86,49.9,49.85,49.9,202374.0,38.3161,38.3469,38.3085,38.3469,202374.0
2016-03-17 15:40:00,49.9,49.91,49.84,49.88,272752.0,38.3469,38.3546,38.3008,38.3315,272752.0
2016-03-17 15:45:00,49.88,49.88,49.78,49.8,329889.0,38.3315,38.3315,38.2547,38.27,329889.0
2016-03-17 15:50:00,49.8,49.82,49.76,49.77,369640.0,38.27,38.2854,38.2393,38.247,369640.0
2016-03-17 15:55:00,49.76,49.78,49.73,49.74,746218.0,38.2393,38.2547,38.2162,38.2239,746218.0
2016-03-18 09:30:00,50.44,50.49,50.2,50.48,4825530.0,38.7619,38.8003,38.5774,38.7926,4825530.0
2016-03-18 09:35:00,50.48,50.69,50.48,50.64,875449.0,38.7926,38.954,38.7926,38.9156,875449.0
2016-03-18 09:40:00,50.64,50.66,50.49,50.53,522701.0,38.9156,38.9309,38.8003,38.831,522701.0
2016-03-18 09:45:00,50.52,50.61,50.49,50.51,501217.0,38.8233,38.8925,38.8003,38.8157,501217.0
2016-03-18 09:50:00,50.52,50.61,50.5,50.6,580291.0,38.8233,38.8925,38.808,38.8848,580291.0
2016-03-18 09:55:00,50.6,50.7,50.59,50.66,323980.0,38.8848,38.9617,38.8771,38.9309,323980.0
2016-03-18 10:00:00,50.65,50.66,50.56,50.61,439696.0,38.9232,38.9309,38.8541,38.8925,439696.0
2016-03-18 10:05:00,50.61,50.62,50.52,50.58,250208.0,38.8925,38.9002,38.8233,38.8694,250208.0
2016-03-18 10:10:00,50.57,50.62,50.52,50.54,388059.0,38.8618,38.9002,38.8233,38.8387,388059.0
2016-03-18 10:15:00,50.54,50.56,50.5,50.5,200139.0,38.8387,38.8541,38.808,38.808,200139.0
2016-03-18 10:20:00,50.5,50.53,50.47,50.49,221665.0,38.808,38.831,38.7849,38.8003,221665.0
2016-03-18 10:25:00,50.49,50.5,50.38,50.41,211965.0,38.8003,38.808,38.7158,38.7388,211965.0
2016-03-18 10:30:00,50.41,50.48,50.4,50.47,235724.0,38.7388,38.7926,38.7311,38.7849,235724.0
2016-03-18 10:35:00,50.48,50.48,50.38,50.4,291472.0,38.7926,38.7926,38.7158,38.7311,291472.0
2016-03-18 10:40:00,50.4,50.46,50.39,50.46,178776.0,38.7311,38.7772,38.7234,38.7772,178776.0
2016-03-18 10:45:00,50.46,50.47,50.42,50.43,175907.0,38.7772,38.7849,38.7465,38.7542,175907.0
2016-03-18 10:50:00,50.43,50.51,50.42,50.49,263570.0,38.7542,38.8157,38.7465,38.8003,263570.0
2016-03-18 10:55:00,50.49,50.56,50.48,50.56,176052.0,38.8003,38.8541,38.7926,38.8541,176052.0
2016-03-18 11:00:00,50.55,50.63,50.55,50.59,245433.0,38.8464,38.9079,38.8464,38.8771,245433.0
2016-03-18 11:05:00,50.58,50.61,50.55,50.59,186939.0,38.8694,38.8925,38.8464,38.8771,186939.0
2016-03-18 11:10:00,50.58,50.61,50.57,50.59,124788.0,38.8694,38.8925,38.8618,38.8771,124788.0
2016-03-18 11:15:00,50.58,50.61,50.58,50.58,176115.0,38.8694,38.8925,38.8694,38.8694,176115.0
2016-03-18 11:20:00,50.59,50.59,50.54,50.56,155116.0,38.8771,38.8771,38.8387,38.8541,155116.0
2016-03-18 11:25:00,50.56,50.56,50.47,50.48,137518.0,38.8541,38.8541,38.7849,38.7926,137518.0
2016-03-18 11:30:00,50.48,50.48,50.42,50.42,128874.0,38.7926,38.7926,38.7465,38.7465,128874.0
2016-03-18 11:35:00,50.42,50.48,50.4,50.41,112272.0,38.7465,38.7926,38.7311,38.7388,112272.0
2016-03-18 11:40:00,50.41,50.46,50.38,50.38,212425.0,38.7388,38.7772,38.7158,38.7158,212425.0
2016-03-18 11:45:00,50.39,50.39,50.32,50.35,188132.0,38.7234,38.7234,38.6696,38.6927,188132.0
2016-03-18 11:50:00,50.35,50.35,50.25,50.28,129787.0,38.6927,38.6927,38.6159,38.6389,129787.0
2016-03-18 11:55:00,50.28,50.3,50.21,50.3,136946.0,38.6389,38.6543,38.5851,38.6543,136946.0
2016-03-18 12:00:00,50.3,50.34,50.27,50.34,228276.0,38.6543,38.685,38.6312,38.685,228276.0
2016-03-18 12:05:00,50.34,50.34,50.27,50.29,130399.0,38.685,38.685,38.6312,38.6466,130399.0
2016-03-18 12:10:00,50.29,50.32,50.28,50.32,141883.0,38.6466,38.6696,38.6389,38.6696,141883.0
2016-03-18 12:15:00,50.32,50.33,50.3,50.32,129361.0,38.6696,38.6773,38.6543,38.6696,129361.0
2016-03-18 12:20:00,50.32,50.35,50.26,50.35,164251.0,38.6696,38.6927,38.6235,38.6927,164251.0
2016-03-18 12:25:00,50.35,50.37,50.29,50.31,111190.0,38.6927,38.7081,38.6466,38.662,111190.0
2016-03-18 12:30:00,50.31,50.32,50.22,50.22,122429.0,38.662,38.6696,38.5928,38.5928,122429.0
2016-03-18 12:35:00,50.22,50.23,50.2,50.21,116759.0,38.5928,38.6005,38.5774,38.5851,116759.0
2016-03-18 12:40:00,50.21,50.21,50.15,50.18,117013.0,38.5851,38.5851,38.539,38.5621,117013.0
2016-03-18 12:45:00,50.18,50.19,50.15,50.15,85645.0,38.5621,38.5697,38.539,38.539,85645.0
2016-03-18 12:50:00,50.15,50.18,50.14,50.16,124593.0,38.539,38.5621,38.5313,38.5467,124593.0
2016-03-18 12:55:00,50.16,50.21,50.14,50.15,288889.0,38.5467,38.5851,38.5313,38.539,288889.0
2016-03-18 13:00:00,50.15,50.16,50.03,50.04,152488.0,38.539,38.5467,38.4468,38.4545,152488.0
2016-03-18 13:05:00,50.04,50.06,49.94,49.95,175757.0,38.4545,38.4698,38.3776,38.3853,175757.0
2016-03-18 13:10:00,49.95,49.99,49.93,49.98,165003.0,38.3853,38.416,38.3699,38.4084,165003.0
2016-03-18 13:15:00,49.98,50.0,49.96,49.97,141010.0,38.4084,38.4237,38.393,38.4007,141010.0
2016-03-18 13:20:00,49.97,49.99,49.93,49.98,134132.0,38.4007,38.416,38.3699,38.4084,134132.0
2016-03-18 13:25:00,49.97,50.08,49.95,50.07,209849.0,38.4007,38.4852,38.3853,38.4775,209849.0
2016-03-18 13:30:00,50.08,50.09,50.02,50.04,225139.0,38.4852,38.4929,38.4391,38.4545,225139.0
2016-03-18 13:35:00,50.04,50.06,50.02,50.05,201057.0,38.4545,38.4698,38.4391,38.4622,201057.0
2016-03-18 13:40:00,50.05,50.18,50.02,50.17,161923.0,38.4622,38.5621,38.4391,38.5544,161923.0
2016-03-18 13:45:00,50.17,50.2,50.13,50.13,110341.0,38.5544,38.5774,38.5236,38.5236,110341.0
2016-03-18 13:50:00,50.14,50.16,50.09,50.12,151524.0,38.5313,38.5467,38.4929,38.516,151524.0
2016-03-18 13:55:00,50.12,50.12,50.08,50.11,93955.0,38.516,38.516,38.4852,38.5083,93955.0
2016-03-18 14:00:00,50.11,50.13,50.08,50.08,118222.0,38.5083,38.5236,38.4852,38.4852,118222.0
2016-03-18 14:05:00,50.08,50.1,50.03,50.04,145907.0,38.4852,38.5006,38.4468,38.4545,145907.0
2016-03-18 14:10:00,50.05,50.08,50.04,50.05,158683.0,38.4622,38.4852,38.4545,38.4622,158683.0
2016-03-18 14:15:00,50.04,50.09,50.01,50.08,190133.0,38.4545,38.4929,38.4314,38.4852,190133.0
2016-03-18 14:20:00,50.08,50.1,50.04,50.1,159314.0,38.4852,38.5006,38.4545,38.5006,159314.0
2016-03-18 14:25:00,50.1,50.1,50.0,50.02,202548.0,38.5006,38.5006,38.4237,38.4391,202548.0
2016-03-18 14:30:00,50.01,50.05,50.01,50.04,161752.0,38.4314,38.4622,38.4314,38.4545,161752.0
2016-03-18 14:35:00,50.04,50.06,50.02,50.05,136151.0,38.4545,38.4698,38.4391,38.4622,136151.0
2016-03-18 14:40:00,50.05,50.05,49.97,49.99,281446.0,38.4622,38.4622,38.4007,38.416,281446.0
2016-03-18 14:45:00,49.99,50.03,49.98,50.03,136970.0,38.416,38.4468,38.4084,38.4468,136970.0
2016-03-18 14:50:00,50.03,50.08,50.02,50.06,100514.0,38.4468,38.4852,38.4391,38.4698,100514.0
2016-03-18 14:55:00,50.05,50.06,50.02,50.04,140791.0,38.4622,38.4698,38.4391,38.4545,140791.0
2016-03-18 15:00:00,50.03,50.19,50.03,50.16,287299.0,38.4468,38.5697,38.4468,38.5467,287299.0
2016-03-18 15:05:00,50.16,50.28,50.15,50.25,265384.0,38.5467,38.6389,38.539,38.6159,265384.0
2016-03-18 15:10:00,50.24,50.36,50.24,50.35,203392.0,38.6082,38.7004,38.6082,38.6927,203392.0
2016-03-18 15:15:00,50.36,50.37,50.3,50.33,220730.0,38.7004,38.7081,38.6543,38.6773,220730.0
2016-03-18 15:20:00,50.33,50.37,50.32,50.35,154820.0,38.6773,38.7081,38.6696,38.6927,154820.0
2016-03-18 15:25:00,50.35,50.36,50.27,50.28,252216.0,38.6927,38.7004,38.6312,38.6389,252216.0
2016-03-18 15:30:00,50.29,50.3,50.25,50.26,285398.0,38.6466,38.6543,38.6159,38.6235,285398.0
2016-03-18 15:35:00,50.27,50.31,50.2,50.29,366895.0,38.6312,38.662,38.5774,38.6466,366895.0
2016-03-18 15:40:00,50.29,50.41,50.27,50.38,302400.0,38.6466,38.7388,38.6312,38.7158,302400.0
2016-03-18 15:45:00,50.38,50.47,50.29,50.31,646256.0,38.7158,38.7849,38.6466,38.662,646256.0
2016-03-18 15:50:00,50.31,50.36,50.29,50.3,438297.0,38.662,38.7004,38.6466,38.6543,438297.0
2016-03-18 15:55:00,50.3,50.52,50.3,50.48,1618914.0,38.6543,38.8233,38.6543,38.7926,1618914.0
2016-03-21 09:30:00,50.5,50.7,50.46,50.7,364537.0,38.808,38.9617,38.7772,38.9617,364537.0
2016-03-21 09:35:00,50.69,50.71,50.62,50.69,301594.0,38.954,38.9694,38.9002,38.954,301594.0
2016-03-21 09:40:00,50.69,50.71,50.63,50.67,380174.0,38.954,38.9694,38.9079,38.9386,380174.0
2016-03-21 09:45:00,50.68,50.68,50.59,50.64,185921.0,38.9463,38.9463,38.8771,38.9156,185921.0
2016-03-21 09:50:00,50.65,50.67,50.57,50.59,186244.0,38.9232,38.9386,38.8618,38.8771,186244.0
2016-03-21 09:55:00,50.59,50.63,50.51,50.51,206927.0,38.8771,38.9079,38.8157,38.8157,206927.0
2016-03-21 10:00:00,50.51,50.55,50.42,50.46,212251.0,38.8157,38.8464,38.7465,38.7772,212251.0
2016-03-21 10:05:00,50.46,50.46,50.31,50.34,466232.0,38.7772,38.7772,38.662,38.685,466232.0
2016-03-21 10:10:00,50.33,50.35,50.29,50.3,135298.0,38.6773,38.6927,38.6466,38.6543,135298.0
2016-03-21 10:15:00,50.3,50.38,50.29,50.38,230148.0,38.6543,38.7158,38.6466,38.7158,230148.0
2016-03-21 10:20:00,50.38,50.4,50.35,50.39,124726.0,38.7158,38.7311,38.6927,38.7234,124726.0
2016-03-21 10:25:00,50.4,50.41,50.31,50.32,152632.0,38.7311,38.7388,38.662,38.6696,152632.0
2016-03-21 10:30:00,50.32,50.32,50.26,50.27,185601.0,38.6696,38.6696,38.6235,38.6312,185601.0
2016-03-21 10:35:00,50.28,50.37,50.27,50.32,124791.0,38.6389,38.7081,38.6312,38.6696,124791.0
2016-03-21 10:40:00,50.31,50.34,50.24,50.24,114318.0,38.662,38.685,38.6082,38.6082,114318.0
2016-03-21 10:45:00,50.24,50.25,50.17,50.17,202303.0,38.6082,38.6159,38.5544,38.5544,202303.0
2016-03-21 10:50:00,50.18,50.28,50.17,50.24,110765.0,38.5621,38.6389,38.5544,38.6082,110765.0
2016-03-21 10:55:00,50.24,50.29,50.21,50.27,118988.0,38.6082,38.6466,38.5851,38.6312,118988.0
2016-03-21 11:00:00,50.27,50.29,50.24,50.26,110117.0,38.6312,38.6466,38.6082,38.6235,110117.0
2016-03-21 11:05:00,50.25,50.29,50.24,50.26,142094.0,38.6159,38.6466,38.6082,38.6235,142094.0
2016-03-21 11:10:00,50.26,50.26,50.21,50.25,155854.0,38.6235,38.6235,38.5851,38.6159,155854.0
2016-03-21 11:15:00,50.25,50.38,50.24,50.37,153221.0,38.6159,38.7158,38.6082,38.7081,153221.0
2016-03-21 11:20:00,50.36,50.47,50.35,50.45,98158.0,38.7004,38.7849,38.6927,38.7695,98158.0
2016-03-21 11:25:00,50.45,50.48,50.41,50.44,128548.0,38.7695,38.7926,38.7388,38.7619,128548.0
2016-03-21 11:30:00,50.44,50.5,50.44,50.5,108232.0,38.7619,38.808,38.7619,38.808,108232.0
2016-03-21 11:35:00,50.49,50.5,50.44,50.45,116943.0,38.8003,38.808,38.7619,38.7695,116943.0
2016-03-21 11:40:00,50.45,50.48,50.4,50.46,131574.0,38.7695,38.7926,38.7311,38.7772,131574.0
2016-03-21 11:45:00,50.47,50.5,50.42,50.44,93747.0,38.7849,38.808,38.7465,38.7619,93747.0
2016-03-21 11:50:00,50.45,50.48,50.44,50.46,108365.0,38.7695,38.7926,38.7619,38.7772,108365.0
2016-03-21 11:55:00,50.45,50.47,50.36,50.37,101435.0,38.7695,38.7849,38.7004,38.7081,101435.0
2016-03-21 12:00:00,50.37,50.37,50.32,50.33,106397.0,38.7081,38.7081,38.6696,38.6773,106397.0
2016-03-21 12:05:00,50.33,50.38,50.32,50.37,80019.0,38.6773,38.7158,38.6696,38.7081,80019.0
2016-03-21 12:10:00,50.38,50.42,50.37,50.4,88390.0,38.7158,38.7465,38.7081,38.7311,88390.0
2016-03-21 12:15:00,50.39,50.4,50.31,50.33,92891.0,38.7234,38.7311,38.662,38.6773,92891.0
2016-03-21 12:20:00,50.33,50.34,50.3,50.33,70398.0,38.6773,38.685,38.6543,38.6773,70398.0
2016-03-21 12:25:00,50.32,50.34,50.29,50.32,64718.0,38.6696,38.685,38.6466,38.6696,64718.0
2016-03-21 12:30:00,50.33,50.34,50.3,50.3,67801.0,38.6773,38.685,38.6543,38.6543,67801.0
2016-03-21 12:35:00,50.3,50.34,50.3,50.3,92058.0,38.6543,38.685,38.6543,38.6543,92058.0
2016-03-21 12:40:00,50.31,50.31,50.25,50.28,134309.0,38.662,38.662,38.6159,38.6389,134309.0
2016-03-21 12:45:00,50.28,50.31,50.27,50.3,70101.0,38.6389,38.662,38.6312,38.6543,70101.0
2016-03-21 12:50:00,50.3,50.34,50.3,50.34,74112.0,38.6543,38.685,38.6543,38.685,74112.0
2016-03-21 12:55:00,50.34,50.39,50.33,50.39,71182.0,38.685,38.7234,38.6773,38.7234,71182.0
2016-03-21 13:00:00,50.39,50.42,50.37,50.41,60238.0,38.7234,38.7465,38.7081,38.7388,60238.0
2016-03-21 13:05:00,50.41,50.43,50.39,50.39,75142.0,38.7388,38.7542,38.7234,38.7234,75142.0
2016-03-21 13:10:00,50.39,50.44,50.38,50.39,61954.0,38.7234,38.7619,38.7158,38.7234,61954.0
2016-03-21 13:15:00,50.4,50.43,50.35,50.42,65341.0,38.7311,38.7542,38.6927,38.7465,65341.0
2016-03-21 13:20:00,50.41,50.46,50.38,50.45,57817.0,38.7388,38.7772,38.7158,38.7695,57817.0
2016-03-21 13:25:00,50.46,50.5,50.42,50.49,110301.0,38.7772,38.808,38.7465,38.8003,110301.0
2016-03-21 13:30:00,50.49,50.5,50.46,50.47,113843.0,38.8003,38.808,38.7772,38.7849,113843.0
2016-03-21 13:35:00,50.47,50.51,50.44,50.49,96783.0,38.7849,38.8157,38.7619,38.8003,96783.0
2016-03-21 13:40:00,50.49,50.56,50.47,50.55,140422.0,38.8003,38.8541,38.7849,38.8464,140422.0
2016-03-21 13:45:00,50.54,50.55,50.49,50.54,231575.0,38.8387,38.8464,38.8003,38.8387,231575.0
2016-03-21 13:50:00,50.54,50.59,50.51,50.57,166383.0,38.8387,38.8771,38.8157,38.8618,166383.0
2016-03-21 13:55:00,50.57,50.61,50.57,50.58,110234.0,38.8618,38.8925,38.8618,38.8694,110234.0
2016-03-21 14:00:00,50.59,50.63,50.57,50.61,232020.0,38.8771,38.9079,38.8618,38.8925,232020.0
2016-03-21 14:05:00,50.61,50.62,50.57,50.62,98720.0,38.8925,38.9002,38.8618,38.9002,98720.0
2016-03-21 14:10:00,50.61,50.66,50.6,50.62,100737.0,38.8925,38.9309,38.8848,38.9002,100737.0
2016-03-21 14:15:00,50.62,50.7,50.61,50.68,74440.0,38.9002,38.9617,38.8925,38.9463,74440.0
2016-03-21 14:20:00,50.68,50.7,50.63,50.7,116521.0,38.9463,38.9617,38.9079,38.9617,116521.0
2016-03-21 14:25:00,50.69,50.7,50.62,50.66,111788.0,38.954,38.9617,38.9002,38.9309,111788.0
2016-03-21 14:30:00,50.67,50.69,50.64,50.69,109347.0,38.9386,38.954,38.9156,38.954,109347.0
2016-03-21 14:35:00,50.69,50.73,50.67,50.72,173929.0,38.954,38.9847,38.9386,38.977,173929.0
2016-03-21 14:40:00,50.72,50.73,50.68,50.71,149538.0,38.977,38.9847,38.9463,38.9694,149538.0
2016-03-21 14:45:00,50.71,50.73,50.64,50.66,99763.0,38.9694,38.9847,38.9156,38.9309,99763.0
2016-03-21 14:50:00,50.66,50.71,50.65,50.69,100707.0,38.9309,38.9694,38.9232,38.954,100707.0
2016-03-21 14:55:00,50.69,50.74,50.68,50.73,99774.0,38.954,38.9924,38.9463,38.9847,99774.0
2016-03-21 15:00:00,50.73,50.73,50.65,50.67,118332.0,38.9847,38.9847,38.9232,38.9386,118332.0
2016-03-21 15:05:00,50.67,50.71,50.65,50.69,118352.0,38.9386,38.9694,38.9232,38.954,118352.0
2016-03-21 15:10:00,50.69,50.73,50.68,50.72,113714.0,38.954,38.9847,38.9463,38.977,113714.0
2016-03-21 15:15:00,50.73,50.75,50.7,50.72,223090.0,38.9847,39.0001,38.9617,38.977,223090.0
2016-03-21 15:20:00,50.71,50.72,50.65,50.7,135907.0,38.9694,38.977,38.9232,38.9617,135907.0
2016-03-21 15:25:00,50.7,50.75,50.69,50.72,137811.0,38.9617,39.0001,38.954,38.977,137811.0
2016-03-21 15:30:00,50.72,50.72,50.65,50.69,263064.0,38.977,38.977,38.9232,38.954,263064.0
2016-03-21 15:35:00,50.7,50.7,50.63,50.64,270493.0,38.9617,38.9617,38.9079,38.9156,270493.0
2016-03-21 15:40:00,50.64,50.69,50.62,50.65,279088.0,38.9156,38.954,38.9002,38.9232,279088.0
2016-03-21 15:45:00,50.65,50.66,50.63,50.64,190648.0,38.9232,38.9309,38.9079,38.9156,190648.0
2016-03-21 15:50:00,50.63,50.68,50.63,50.67,328086.0,38.9079,38.9463,38.9079,38.9386,328086.0
2016-03-21 15:55:00,50.67,50.71,50.66,50.67,596334.0,38.9386,38.9694,38.9309,38.9386,596334.0
2016-03-22 09:30:00,50.21,50.32,50.1,50.26,703302.0,38.5851,38.6696,38.5006,38.6235,703302.0
2016-03-22 09:35:00,50.26,50.26,50.0,50.02,380826.0,38.6235,38.6235,38.4237,38.4391,380826.0
2016-03-22 09:40:00,50.02,50.15,50.01,50.15,256387.0,38.4391,38.539,38.4314,38.539,256387.0
2016-03-22 09:45:00,50.15,50.2,50.06,50.11,240438.0,38.539,38.5774,38.4698,38.5083,240438.0
2016-03-22 09:50:00,50.11,50.15,50.08,50.15,217916.0,38.5083,38.539,38.4852,38.539,217916.0
2016-03-22 09:55:00,50.15,50.28,50.13,50.25,219269.0,38.539,38.6389,38.5236,38.6159,219269.0
2016-03-22 10:00:00,50.26,50.26,50.17,50.21,165975.0,38.6235,38.6235,38.5544,38.5851,165975.0
2016-03-22 10:05:00,50.22,50.24,50.14,50.14,121348.0,38.5928,38.6082,38.5313,38.5313,121348.0
2016-03-22 10:10:00,50.15,50.22,50.15,50.19,118730.0,38.539,38.5928,38.539,38.5697,118730.0
2016-03-22 10:15:00,50.19,50.23,50.16,50.21,163316.0,38.5697,38.6005,38.5467,38.5851,163316.0
2016-03-22 10:20:00,50.22,50.25,50.19,50.21,127836.0,38.5928,38.6159,38.5697,38.5851,127836.0
2016-03-22 10:25:00,50.21,50.29,50.19,50.23,111909.0,38.5851,38.6466,38.5697,38.6005,111909.0
2016-03-22 10:30:00,50.24,50.25,50.17,50.19,167462.0,38.6082,38.6159,38.5544,38.5697,167462.0
2016-03-22 10:35:00,50.19,50.27,50.18,50.27,141991.0,38.5697,38.6312,38.5621,38.6312,141991.0
2016-03-22 10:40:00,50.27,50.27,50.2,50.23,104422.0,38.6312,38.6312,38.5774,38.6005,104422.0
2016-03-22 10:45:00,50.23,50.24,50.18,50.24,103927.0,38.6005,38.6082,38.5621,38.6082,103927.0
2016-03-22 10:50:00,50.24,50.25,50.2,50.2,112365.0,38.6082,38.6159,38.5774,38.5774,112365.0
2016-03-22 10:55:00,50.2,50.24,50.15,50.16,128698.0,38.5774,38.6082,38.539,38.5467,128698.0
2016-03-22 11:00:00,50.16,50.17,50.12,50.16,109873.0,38.5467,38.5544,38.516,38.5467,109873.0
2016-03-22 11:05:00,50.16,50.19,50.13,50.17,114236.0,38.5467,38.5697,38.5236,38.5544,114236.0
2016-03-22 11:10:00,50.16,50.22,50.16,50.21,70603.0,38.5467,38.5928,38.5467,38.5851,70603.0
2016-03-22 11:15:00,50.22,50.27,50.21,50.26,108441.0,38.5928,38.6312,38.5851,38.6235,108441.0
2016-03-22 11:20:00,50.26,50.32,50.24,50.3,146122.0,38.6235,38.6696,38.6082,38.6543,146122.0
2016-03-22 11:25:00,50.31,50.33,50.29,50.32,69596.0,38.662,38.6773,38.6466,38.6696,69596.0
2016-03-22 11:30:00,50.32,50.33,50.22,50.22,66747.0,38.6696,38.6773,38.5928,38.5928,66747.0
2016-03-22 11:35:00,50.23,50.29,50.23,50.23,57222.0,38.6005,38.6466,38.6005,38.6005,57222.0
2016-03-22 11:40:00,50.23,50.27,50.22,50.26,46667.0,38.6005,38.6312,38.5928,38.6235,46667.0
2016-03-22 11:45:00,50.26,50.29,50.23,50.24,92207.0,38.6235,38.6466,38.6005,38.6082,92207.0
2016-03-22 11:50:00,50.23,50.26,50.21,50.21,82150.0,38.6005,38.6235,38.5851,38.5851,82150.0
2016-03-22 11:55:00,50.22,50.25,50.2,50.25,57080.0,38.5928,38.6159,38.5774,38.6159,57080.0
2016-03-22 12:00:00,50.25,50.27,50.23,50.23,44853.0,38.6159,38.6312,38.6005,38.6005,44853.0
2016-03-22 12:05:00,50.23,50.28,50.23,50.27,100774.0,38.6005,38.6389,38.6005,38.6312,100774.0
2016-03-22 12:10:00,50.28,50.3,50.25,50.3,50212.0,38.6389,38.6543,38.6159,38.6543,50212.0
2016-03-22 12:15:00,50.3,50.35,50.29,50.31,80196.0,38.6543,38.6927,38.6466,38.662,80196.0
2016-03-22 12:20:00,50.32,50.32,50.29,50.29,49657.0,38.6696,38.6696,38.6466,38.6466,49657.0
2016-03-22 12:25:00,50.3,50.38,50.29,50.37,78892.0,38.6543,38.7158,38.6466,38.7081,78892.0
2016-03-22 12:30:00,50.38,50.41,50.35,50.35,77888.0,38.7158,38.7388,38.6927,38.6927,77888.0
2016-03-22 12:35:00,50.35,50.36,50.32,50.35,53337.0,38.6927,38.7004,38.6696,38.6927,53337.0
2016-03-22 12:40:00,50.34,50.38,50.33,50.37,67654.0,38.685,38.7158,38.6773,38.7081,67654.0
2016-03-22 12:45:00,50.38,50.38,50.35,50.37,67057.0,38.7158,38.7158,38.6927,38.7081,67057.0
2016-03-22 12:50:00,50.36,50.37,50.35,50.36,39038.0,38.7004,38.7081,38.6927,38.7004,39038.0
2016-03-22 12:55:00,50.36,50.46,50.35,50.45,137953.0,38.7004,38.7772,38.6927,38.7695,137953.0
2016-03-22 13:00:00,50.45,50.48,50.41,50.47,75375.0,38.7695,38.7926,38.7388,38.7849,75375.0
2016-03-22 13:05:00,50.47,50.5,50.44,50.44,90083.0,38.7849,38.808,38.7619,38.7619,90083.0
2016-03-22 13:10:00,50.44,50.47,50.41,50.42,74508.0,38.7619,38.7849,38.7388,38.7465,74508.0
2016-03-22 13:15:00,50.42,50.45,50.39,50.41,66621.0,38.7465,38.7695,38.7234,38.7388,66621.0
2016-03-22 13:20:00,50.41,50.49,50.4,50.49,80804.0,38.7388,38.8003,38.7311,38.8003,80804.0
2016-03-22 13:25:00,50.49,50.53,50.48,50.49,152932.0,38.8003,38.831,38.7926,38.8003,152932.0
2016-03-22 13:30:00,50.5,50.51,50.48,50.51,63730.0,38.808,38.8157,38.7926,38.8157,63730.0
2016-03-22 13:35:00,50.51,50.54,50.49,50.52,104122.0,38.8157,38.8387,38.8003,38.8233,104122.0
2016-03-22 13:40:00,50.52,50.52,50.45,50.47,108232.0,38.8233,38.8233,38.7695,38.7849,108232.0
2016-03-22 13:45:00,50.48,50.5,50.46,50.5,53901.0,38.7926,38.808,38.7772,38.808,53901.0
2016-03-22 13:50:00,50.5,50.5,50.47,50.47,63576.0,38.808,38.808,38.7849,38.7849,63576.0
2016-03-22 13:55:00,50.47,50.51,50.46,50.47,79744.0,38.7849,38.8157,38.7772,38.7849,79744.0
2016-03-22 14:00:00,50.47,50.5,50.47,50.48,68962.0,38.7849,38.808,38.7849,38.7926,68962.0
2016-03-22 14:05:00,50.49,50.51,50.47,50.5,99028.0,38.8003,38.8157,38.7849,38.808,99028.0
2016-03-22 14:10:00,50.5,50.52,50.48,50.51,88485.0,38.808,38.8233,38.7926,38.8157,88485.0
2016-03-22 14:15:00,50.51,50.51,50.43,50.48,179372.0,38.8157,38.8157,38.7542,38.7926,179372.0
2016-03-22 14:20:00,50.48,50.49,50.45,50.48,77834.0,38.7926,38.8003,38.7695,38.7926,77834.0
2016-03-22 14:25:00,50.48,50.54,50.47,50.53,129320.0,38.7926,38.8387,38.7849,38.831,129320.0
2016-03-22 14:30:00,50.53,50.58,50.52,50.54,119629.0,38.831,38.8694,38.8233,38.8387,119629.0
2016-03-22 14:35:00,50.54,50.57,50.52,50.56,97576.0,38.8387,38.8618,38.8233,38.8541,97576.0
2016-03-22 14:40:00,50.56,50.58,50.49,50.51,160827.0,38.8541,38.8694,38.8003,38.8157,160827.0
2016-03-22 14:45:00,50.51,50.52,50.48,50.51,92287.0,38.8157,38.8233,38.7926,38.8157,92287.0
2016-03-22 14:50:00,50.5,50.51,50.44,50.48,115181.0,38.808,38.8157,38.7619,38.7926,115181.0
2016-03-22 14:55:00,50.47,50.48,50.34,50.35,107138.0,38.7849,38.7926,38.685,38.6927,107138.0
2016-03-22 15:00:00,50.35,50.36,50.28,50.29,129243.0,38.6927,38.7004,38.6389,38.6466,129243.0
2016-03-22 15:05:00,50.29,50.33,50.27,50.32,238169.0,38.6466,38.6773,38.6312,38.6696,238169.0
2016-03-22 15:10:00,50.32,50.36,50.31,50.32,142431.0,38.6696,38.7004,38.662,38.6696,142431.0
2016-03-22 15:15:00,50.32,50.33,50.2,50.23,166611.0,38.6696,38.6773,38.5774,38.6005,166611.0
2016-03-22 15:20:00,50.24,50.29,50.21,50.28,152252.0,38.6082,38.6466,38.5851,38.6389,152252.0
2016-03-22 15:25:00,50.28,50.35,50.27,50.34,147212.0,38.6389,38.6927,38.6312,38.685,147212.0
2016-03-22 15:30:00,50.35,50.38,50.32,50.35,215221.0,38.6927,38.7158,38.6696,38.6927,215221.0
2016-03-22 15:35:00,50.36,50.43,50.34,50.36,214424.0,38.7004,38.7542,38.685,38.7004,214424.0
2016-03-22 15:40:00,50.36,50.4,50.32,50.38,195012.0,38.7004,38.7311,38.6696,38.7158,195012.0
2016-03-22 15:45:00,50.37,50.39,50.35,50.39,227503.0,38.7081,38.7234,38.6927,38.7234,227503.0
2016-03-22 15:50:00,50.39,50.44,50.38,50.41,349084.0,38.7234,38.7619,38.7158,38.7388,349084.0
2016-03-22 15:55:00,50.4,50.44,50.37,50.38,674520.0,38.7311,38.7619,38.7081,38.7158,674520.0
2016-03-23 09:30:00,50.18,50.33,50.16,50.18,328721.0,38.5621,38.6773,38.5467,38.5621,328721.0
2016-03-23 09:35:00,50.17,50.22,50.1,50.18,203554.0,38.5544,38.5928,38.5006,38.5621,203554.0
2016-03-23 09:40:00,50.17,50.19,49.91,49.98,383498.0,38.5544,38.5697,38.3546,38.4084,383498.0
2016-03-23 09:45:00,49.98,50.06,49.96,49.97,162558.0,38.4084,38.4698,38.393,38.4007,162558.0
2016-03-23 09:50:00,49.97,50.01,49.94,50.0,141170.0,38.4007,38.4314,38.3776,38.4237,141170.0
2016-03-23 09:55:00,50.0,50.04,49.96,50.03,122878.0,38.4237,38.4545,38.393,38.4468,122878.0
2016-03-23 10:00:00,50.04,50.1,49.97,50.04,189321.0,38.4545,38.5006,38.4007,38.4545,189321.0
2016-03-23 10:05:00,50.03,50.09,50.0,50.08,174624.0,38.4468,38.4929,38.4237,38.4852,174624.0
2016-03-23 10:10:00,50.09,50.17,50.05,50.05,94065.0,38.4929,38.5544,38.4622,38.4622,94065.0
2016-03-23 10:15:00,50.07,50.07,49.98,49.98,134605.0,38.4775,38.4775,38.4084,38.4084,134605.0
2016-03-23 10:20:00,49.98,50.09,49.97,50.07,138502.0,38.4084,38.4929,38.4007,38.4775,138502.0
2016-03-23 10:25:00,50.07,50.1,50.03,50.1,85985.0,38.4775,38.5006,38.4468,38.5006,85985.0
2016-03-23 10:30:00,50.09,50.17,49.97,49.97,218622.0,38.4929,38.5544,38.4007,38.4007,218622.0
2016-03-23 10:35:00,49.98,49.98,49.9,49.92,210556.0,38.4084,38.4084,38.3469,38.3623,210556.0
2016-03-23 10:40:00,49.91,49.93,49.84,49.9,271419.0,38.3546,38.3699,38.3008,38.3469,271419.0
2016-03-23 10:45:00,49.91,50.0,49.89,49.99,189836.0,38.3546,38.4237,38.3392,38.416,189836.0
2016-03-23 10:50:00,49.98,50.02,49.96,50.02,181594.0,38.4084,38.4391,38.393,38.4391,181594.0
2016-03-23 10:55:00,50.01,50.06,49.99,50.0,172419.0,38.4314,38.4698,38.416,38.4237,172419.0
2016-03-23 11:00:00,49.99,50.02,49.96,49.99,187250.0,38.416,38.4391,38.393,38.416,187250.0
2016-03-23 11:05:00,49.99,50.07,49.99,50.06,115807.0,38.416,38.4775,38.416,38.4698,115807.0
2016-03-23 11:10:00,50.05,50.07,49.99,49.99,107177.0,38.4622,38.4775,38.416,38.416,107177.0
2016-03-23 11:15:00,49.99,50.05,49.95,49.95,103162.0,38.416,38.4622,38.3853,38.3853,103162.0
2016-03-23 11:20:00,49.96,49.99,49.92,49.97,94314.0,38.393,38.416,38.3623,38.4007,94314.0
2016-03-23 11:25:00,49.96,50.06,49.96,50.03,103286.0,38.393,38.4698,38.393,38.4468,103286.0
2016-03-23 11:30:00,50.03,50.04,49.94,49.94,111776.0,38.4468,38.4545,38.3776,38.3776,111776.0
2016-03-23 11:35:00,49.95,49.95,49.88,49.93,94511.0,38.3853,38.3853,38.3315,38.3699,94511.0
2016-03-23 11:40:00,49.92,49.93,49.85,49.87,62698.0,38.3623,38.3699,38.3085,38.3238,62698.0
2016-03-23 11:45:00,49.87,49.88,49.81,49.83,89503.0,38.3238,38.3315,38.2777,38.2931,89503.0
2016-03-23 11:50:00,49.83,49.9,49.8,49.9,98387.0,38.2931,38.3469,38.27,38.3469,98387.0
2016-03-23 11:55:00,49.9,49.93,49.87,49.9,113848.0,38.3469,38.3699,38.3238,38.3469,113848.0
2016-03-23 12:00:00,49.9,49.92,49.88,49.91,86940.0,38.3469,38.3623,38.3315,38.3546,86940.0
2016-03-23 12:05:00,49.91,49.92,49.84,49.85,64486.0,38.3546,38.3623,38.3008,38.3085,64486.0
2016-03-23 12:10:00,49.84,49.93,49.84,49.91,87785.0,38.3008,38.3699,38.3008,38.3546,87785.0
2016-03-23 12:15:00,49.91,49.94,49.88,49.92,66973.0,38.3546,38.3776,38.3315,38.3623,66973.0
2016-03-23 12:20:00,49.93,49.97,49.92,49.95,62737.0,38.3699,38.4007,38.3623,38.3853,62737.0
2016-03-23 12:25:00,49.95,50.01,49.92,49.99,67758.0,38.3853,38.4314,38.3623,38.416,67758.0
2016-03-23 12:30:00,49.99,50.04,49.96,50.01,71965.0,38.416,38.4545,38.393,38.4314,71965.0
2016-03-23 12:35:00,50.0,50.0,49.96,49.97,42621.0,38.4237,38.4237,38.393,38.4007,42621.0
2016-03-23 12:40:00,49.97,50.01,49.95,50.01,78326.0,38.4007,38.4314,38.3853,38.4314,78326.0
2016-03-23 12:45:00,50.01,50.02,49.97,50.01,81019.0,38.4314,38.4391,38.4007,38.4314,81019.0
2016-03-23 12:50:00,50.0,50.01,49.95,49.96,72391.0,38.4237,38.4314,38.3853,38.393,72391.0
2016-03-23 12:55:00,49.95,49.97,49.91,49.94,86908.0,38.3853,38.4007,38.3546,38.3776,86908.0
2016-03-23 13:00:00,49.94,49.97,49.91,49.94,67439.0,38.3776,38.4007,38.3546,38.3776,67439.0
2016-03-23 13:05:00,49.94,49.95,49.91,49.94,54090.0,38.3776,38.3853,38.3546,38.3776,54090.0
2016-03-23 13:10:00,49.95,49.99,49.94,49.97,59244.0,38.3853,38.416,38.3776,38.4007,59244.0
2016-03-23 13:15:00,49.96,49.98,49.95,49.96,59530.0,38.393,38.4084,38.3853,38.393,59530.0
2016-03-23 13:20:00,49.96,50.01,49.95,49.97,72163.0,38.393,38.4314,38.3853,38.4007,72163.0
2016-03-23 13:25:00,49.97,49.98,49.94,49.97,66362.0,38.4007,38.4084,38.3776,38.4007,66362.0
2016-03-23 13:30:00,49.97,49.98,49.93,49.95,59216.0,38.4007,38.4084,38.3699,38.3853,59216.0
2016-03-23 13:35:00,49.95,49.96,49.89,49.91,66387.0,38.3853,38.393,38.3392,38.3546,66387.0
2016-03-23 13:40:00,49.91,49.91,49.88,49.91,54841.0,38.3546,38.3546,38.3315,38.3546,54841.0
2016-03-23 13:45:00,49.9,49.91,49.86,49.87,83150.0,38.3469,38.3546,38.3161,38.3238,83150.0
2016-03-23 13:50:00,49.87,49.93,49.87,49.91,62835.0,38.3238,38.3699,38.3238,38.3546,62835.0
2016-03-23 13:55:00,49.92,49.97,49.91,49.96,74164.0,38.3623,38.4007,38.3546,38.393,74164.0
2016-03-23 14:00:00,49.97,50.0,49.95,49.98,58339.0,38.4007,38.4237,38.3853,38.4084,58339.0
2016-03-23 14:05:00,49.98,49.98,49.94,49.96,68198.0,38.4084,38.4084,38.3776,38.393,68198.0
2016-03-23 14:10:00,49.96,49.97,49.94,49.95,110782.0,38.393,38.4007,38.3776,38.3853,110782.0
2016-03-23 14:15:00,49.94,50.03,49.94,50.02,77458.0,38.3776,38.4468,38.3776,38.4391,77458.0
2016-03-23 14:20:00,50.02,50.04,49.98,49.98,73482.0,38.4391,38.4545,38.4084,38.4084,73482.0
2016-03-23 14:25:00,49.98,49.99,49.9,49.9,111694.0,38.4084,38.416,38.3469,38.3469,111694.0
2016-03-23 14:30:00,49.9,49.96,49.9,49.94,84945.0,38.3469,38.393,38.3469,38.3776,84945.0
2016-03-23 14:35:00,49.93,49.94,49.89,49.89,98697.0,38.3699,38.3776,38.3392,38.3392,98697.0
2016-03-23 14:40:00,49.9,49.93,49.88,49.9,99309.0,38.3469,38.3699,38.3315,38.3469,99309.0
2016-03-23 14:45:00,49.89,49.9,49.81,49.83,139264.0,38.3392,38.3469,38.2777,38.2931,139264.0
2016-03-23 14:50:00,49.83,49.84,49.75,49.75,188707.0,38.2931,38.3008,38.2316,38.2316,188707.0
2016-03-23 14:55:00,49.75,49.77,49.71,49.71,170150.0,38.2316,38.247,38.2009,38.2009,170150.0
2016-03-23 15:00:00,49.72,49.77,49.7,49.75,175511.0,38.2086,38.247,38.1932,38.2316,175511.0
2016-03-23 15:05:00,49.76,49.82,49.74,49.82,112545.0,38.2393,38.2854,38.2239,38.2854,112545.0
2016-03-23 15:10:00,49.82,49.84,49.79,49.82,76766.0,38.2854,38.3008,38.2624,38.2854,76766.0
2016-03-23 15:15:00,49.82,49.82,49.77,49.82,198796.0,38.2854,38.2854,38.247,38.2854,198796.0
2016-03-23 15:20:00,49.82,49.9,49.81,49.87,145100.0,38.2854,38.3469,38.2777,38.3238,145100.0
2016-03-23 15:25:00,49.86,49.91,49.82,49.9,96800.0,38.3161,38.3546,38.2854,38.3469,96800.0
2016-03-23 15:30:00,49.9,49.92,49.85,49.91,122323.0,38.3469,38.3623,38.3085,38.3546,122323.0
2016-03-23 15:35:00,49.91,49.94,49.87,49.88,109772.0,38.3546,38.3776,38.3238,38.3315,109772.0
2016-03-23 15:40:00,49.88,49.9,49.84,49.84,160169.0,38.3315,38.3469,38.3008,38.3008,160169.0
2016-03-23 15:45:00,49.84,49.88,49.83,49.85,321661.0,38.3008,38.3315,38.2931,38.3085,321661.0
2016-03-23 15:50:00,49.85,49.87,49.84,49.85,354944.0,38.3085,38.3238,38.3008,38.3085,354944.0
2016-03-23 15:55:00,49.85,49.87,49.74,49.76,1222368.0,38.3085,38.3238,38.2239,38.2393,1222368.0
2016-03-24 09:30:00,49.02,49.08,48.75,48.88,985899.0,37.6706,37.7167,37.4631,37.563,985899.0
2016-03-24 09:35:00,48.88,48.88,48.53,48.64,622692.0,37.563,37.563,37.2941,37.3786,622692.0
2016-03-24 09:40:00,48.64,48.79,48.53,48.62,418211.0,37.3786,37.4939,37.2941,37.3632,418211.0
2016-03-24 09:45:00,48.63,48.65,48.55,48.61,413709.0,37.3709,37.3863,37.3094,37.3556,413709.0
2016-03-24 09:50:00,48.61,48.78,48.59,48.7,285149.0,37.3556,37.4862,37.3402,37.4247,285149.0
2016-03-24 09:55:00,48.71,48.81,48.66,48.79,250934.0,37.4324,37.5092,37.394,37.4939,250934.0
2016-03-24 10:00:00,48.79,48.79,48.71,48.72,183163.0,37.4939,37.4939,37.4324,37.4401,183163.0
2016-03-24 10:05:00,48.73,48.79,48.71,48.73,235705.0,37.4478,37.4939,37.4324,37.4478,235705.0
2016-03-24 10:10:00,48.73,48.75,48.64,48.7,365643.0,37.4478,37.4631,37.3786,37.4247,365643.0
2016-03-24 10:15:00,48.71,48.72,48.63,48.64,263883.0,37.4324,37.4401,37.3709,37.3786,263883.0
2016-03-24 10:20:00,48.64,48.77,48.63,48.73,221796.0,37.3786,37.4785,37.3709,37.4478,221796.0
2016-03-24 10:25:00,48.73,48.74,48.55,48.55,217762.0,37.4478,37.4555,37.3094,37.3094,217762.0
2016-03-24 10:30:00,48.55,48.63,48.54,48.57,328055.0,37.3094,37.3709,37.3018,37.3248,328055.0
2016-03-24 10:35:00,48.58,48.62,48.53,48.54,452091.0,37.3325,37.3632,37.2941,37.3018,452091.0
2016-03-24 10:40:00,48.54,48.71,48.53,48.57,385198.0,37.3018,37.4324,37.2941,37.3248,385198.0
2016-03-24 10:45:00,48.57,48.61,48.52,48.61,295145.0,37.3248,37.3556,37.2864,37.3556,295145.0
2016-03-24 10:50:00,48.61,48.7,48.58,48.6,422068.0,37.3556,37.4247,37.3325,37.3479,422068.0
2016-03-24 10:55:00,48.61,48.73,48.6,48.72,153322.0,37.3556,37.4478,37.3479,37.4401,153322.0
2016-03-24 11:00:00,48.72,48.77,48.63,48.66,231290.0,37.4401,37.4785,37.3709,37.394,231290.0
2016-03-24 11:05:00,48.66,48.72,48.63,48.66,174411.0,37.394,37.4401,37.3709,37.394,174411.0
2016-03-24 11:10:00,48.67,48.73,48.66,48.66,159687.0,37.4017,37.4478,37.394,37.394,159687.0
2016-03-24 11:15:00,48.67,48.68,48.63,48.65,134698.0,37.4017,37.4093,37.3709,37.3863,134698.0
2016-03-24 11:20:00,48.65,48.7,48.62,48.63,335208.0,37.3863,37.4247,37.3632,37.3709,335208.0
2016-03-24 11:25:00,48.64,48.7,48.61,48.66,249648.0,37.3786,37.4247,37.3556,37.394,249648.0
2016-03-24 11:30:00,48.66,48.74,48.63,48.66,345469.0,37.394,37.4555,37.3709,37.394,345469.0
2016-03-24 11:35:00,48.66,48.67,48.61,48.62,287609.0,37.394,37.4017,37.3556,37.3632,287609.0
2016-03-24 11:40:00,48.62,48.66,48.6,48.62,166548.0,37.3632,37.394,37.3479,37.3632,166548.0
2016-03-24 11:45:00,48.61,48.66,48.56,48.66,193968.0,37.3556,37.394,37.3171,37.394,193968.0
2016-03-24 11:50:00,48.66,48.67,48.59,48.59,112775.0,37.394,37.4017,37.3402,37.3402,112775.0
2016-03-24 11:55:00,48.6,48.67,48.59,48.66,130496.0,37.3479,37.4017,37.3402,37.394,130496.0
2016-03-24 12:00:00,48.66,48.74,48.65,48.74,253117.0,37.394,37.4555,37.3863,37.4555,253117.0
2016-03-24 12:05:00,48.74,48.83,48.73,48.76,311452.0,37.4555,37.5246,37.4478,37.4708,311452.0
2016-03-24 12:10:00,48.76,48.8,48.72,48.75,303334.0,37.4708,37.5016,37.4401,37.4631,303334.0
2016-03-24 12:15:00,48.75,48.77,48.64,48.64,117015.0,37.4631,37.4785,37.3786,37.3786,117015.0
2016-03-24 12:20:00,48.65,48.69,48.62,48.63,95257.0,37.3863,37.417,37.3632,37.3709,95257.0
2016-03-24 12:25:00,48.64,48.65,48.6,48.65,128802.0,37.3786,37.3863,37.3479,37.3863,128802.0
2016-03-24 12:30:00,48.65,48.72,48.63,48.64,160071.0,37.3863,37.4401,37.3709,37.3786,160071.0
2016-03-24 12:35:00,48.63,48.65,48.6,48.6,88655.0,37.3709,37.3863,37.3479,37.3479,88655.0
2016-03-24 12:40:00,48.6,48.63,48.56,48.58,142333.0,37.3479,37.3709,37.3171,37.3325,142333.0
2016-03-24 12:45:00,48.57,48.63,48.56,48.59,141269.0,37.3248,37.3709,37.3171,37.3402,141269.0
2016-03-24 12:50:00,48.59,48.67,48.58,48.61,143621.0,37.3402,37.4017,37.3325,37.3556,143621.0
2016-03-24 12:55:00,48.61,48.65,48.6,48.64,82242.0,37.3556,37.3863,37.3479,37.3786,82242.0
2016-03-24 13:00:00,48.64,48.68,48.63,48.67,133453.0,37.3786,37.4093,37.3709,37.4017,133453.0
2016-03-24 13:05:00,48.66,48.71,48.65,48.69,185757.0,37.394,37.4324,37.3863,37.417,185757.0
2016-03-24 13:10:00,48.69,48.71,48.67,48.7,181877.0,37.417,37.4324,37.4017,37.4247,181877.0
2016-03-24 13:15:00,48.7,48.71,48.67,48.68,223595.0,37.4247,37.4324,37.4017,37.4093,223595.0
2016-03-24 13:20:00,48.67,48.7,48.65,48.7,126266.0,37.4017,37.4247,37.3863,37.4247,126266.0
2016-03-24 13:25:00,48.69,48.73,48.69,48.7,121962.0,37.417,37.4478,37.417,37.4247,121962.0
2016-03-24 13:30:00,48.7,48.71,48.66,48.67,100262.0,37.4247,37.4324,37.394,37.4017,100262.0
2016-03-24 13:35:00,48.66,48.68,48.65,48.67,71959.0,37.394,37.4093,37.3863,37.4017,71959.0
2016-03-24 13:40:00,48.67,48.71,48.65,48.68,173756.0,37.4017,37.4324,37.3863,37.4093,173756.0
2016-03-24 13:45:00,48.68,48.75,48.68,48.73,138715.0,37.4093,37.4631,37.4093,37.4478,138715.0
2016-03-24 13:50:00,48.72,48.75,48.71,48.72,124432.0,37.4401,37.4631,37.4324,37.4401,124432.0
2016-03-24 13:55:00,48.71,48.72,48.69,48.71,86373.0,37.4324,37.4401,37.417,37.4324,86373.0
2016-03-24 14:00:00,48.72,48.73,48.66,48.66,123082.0,37.4401,37.4478,37.394,37.394,123082.0
2016-03-24 14:05:00,48.66,48.68,48.64,48.67,138951.0,37.394,37.4093,37.3786,37.4017,138951.0
2016-03-24 14:10:00,48.66,48.68,48.64,48.64,119566.0,37.394,37.4093,37.3786,37.3786,119566.0
2016-03-24 14:15:00,48.64,48.66,48.62,48.65,144446.0,37.3786,37.394,37.3632,37.3863,144446.0
2016-03-24 14:20:00,48.66,48.69,48.65,48.66,108684.0,37.394,37.417,37.3863,37.394,108684.0
2016-03-24 14:25:00,48.66,48.74,48.65,48.7,126653.0,37.394,37.4555,37.3863,37.4247,126653.0
2016-03-24 14:30:00,48.71,48.73,48.69,48.7,105953.0,37.4324,37.4478,37.417,37.4247,105953.0
2016-03-24 14:35:00,48.7,48.75,48.67,48.73,185299.0,37.4247,37.4631,37.4017,37.4478,185299.0
2016-03-24 14:40:00,48.73,48.75,48.7,48.72,192522.0,37.4478,37.4631,37.4247,37.4401,192522.0
2016-03-24 14:45:00,48.71,48.75,48.71,48.74,125440.0,37.4324,37.4631,37.4324,37.4555,125440.0
2016-03-24 14:50:00,48.75,48.78,48.73,48.77,203290.0,37.4631,37.4862,37.4478,37.4785,203290.0
2016-03-24 14:55:00,48.77,48.79,48.75,48.78,143602.0,37.4785,37.4939,37.4631,37.4862,143602.0
2016-03-24 15:00:00,48.78,48.79,48.74,48.76,164586.0,37.4862,37.4939,37.4555,37.4708,164586.0
2016-03-24 15:05:00,48.77,48.79,48.71,48.72,158995.0,37.4785,37.4939,37.4324,37.4401,158995.0
2016-03-24 15:10:00,48.72,48.79,48.72,48.77,226588.0,37.4401,37.4939,37.4401,37.4785,226588.0
2016-03-24 15:15:00,48.76,48.79,48.76,48.77,187364.0,37.4708,37.4939,37.4708,37.4785,187364.0
2016-03-24 15:20:00,48.76,48.79,48.74,48.78,160821.0,37.4708,37.4939,37.4555,37.4862,160821.0
2016-03-24 15:25:00,48.78,48.84,48.77,48.78,206860.0,37.4862,37.5323,37.4785,37.4862,206860.0
2016-03-24 15:30:00,48.79,48.84,48.77,48.84,256375.0,37.4939,37.5323,37.4785,37.5323,256375.0
2016-03-24 15:35:00,48.84,48.85,48.8,48.81,205859.0,37.5323,37.54,37.5016,37.5092,205859.0
2016-03-24 15:40:00,48.81,48.87,48.81,48.86,200552.0,37.5092,37.5554,37.5092,37.5477,200552.0
2016-03-24 15:45:00,48.87,48.88,48.83,48.87,275246.0,37.5554,37.563,37.5246,37.5554,275246.0
2016-03-24 15:50:00,48.87,48.88,48.84,48.87,344399.0,37.5554,37.563,37.5323,37.5554,344399.0
2016-03-24 15:55:00,48.87,48.92,48.83,48.89,939852.0,37.5554,37.5938,37.5246,37.5707,939852.0
2016-03-28 09:30:00,49.04,49.04,48.79,48.81,434873.0,37.686,37.686,37.4939,37.5092,434873.0
2016-03-28 09:35:00,48.79,48.83,48.7,48.76,233261.0,37.4939,37.5246,37.4247,37.4708,233261.0
2016-03-28 09:40:00,48.75,48.8,48.7,48.75,422086.0,37.4631,37.5016,37.4247,37.4631,422086.0
2016-03-28 09:45:00,48.76,48.79,48.64,48.68,564061.0,37.4708,37.4939,37.3786,37.4093,564061.0
2016-03-28 09:50:00,48.68,48.83,48.66,48.73,206684.0,37.4093,37.5246,37.394,37.4478,206684.0
2016-03-28 09:55:00,48.73,48.75,48.68,48.71,384948.0,37.4478,37.4631,37.4093,37.4324,384948.0
2016-03-28 10:00:00,48.71,48.78,48.67,48.67,229843.0,37.4324,37.4862,37.4017,37.4017,229843.0
2016-03-28 10:05:00,48.68,48.77,48.67,48.75,523711.0,37.4093,37.4785,37.4017,37.4631,523711.0
2016-03-28 10:10:00,48.75,48.86,48.74,48.8,331633.0,37.4631,37.5477,37.4555,37.5016,331633.0
2016-03-28 10:15:00,48.81,48.82,48.76,48.77,173212.0,37.5092,37.5169,37.4708,37.4785,173212.0
2016-03-28 10:20:00,48.76,48.76,48.69,48.73,392001.0,37.4708,37.4708,37.417,37.4478,392001.0
2016-03-28 10:25:00,48.73,48.75,48.69,48.7,89234.0,37.4478,37.4631,37.417,37.4247,89234.0
2016-03-28 10:30:00,48.69,48.7,48.66,48.69,143933.0,37.417,37.4247,37.394,37.417,143933.0
2016-03-28 10:35:00,48.69,48.71,48.55,48.57,306774.0,37.417,37.4324,37.3094,37.3248,306774.0
2016-03-28 10:40:00,48.57,48.64,48.55,48.62,160970.0,37.3248,37.3786,37.3094,37.3632,160970.0
2016-03-28 10:45:00,48.62,48.72,48.58,48.71,109761.0,37.3632,37.4401,37.3325,37.4324,109761.0
2016-03-28 10:50:00,48.72,48.72,48.65,48.66,104913.0,37.4401,37.4401,37.3863,37.394,104913.0
2016-03-28 10:55:00,48.66,48.71,48.63,48.65,175436.0,37.394,37.4324,37.3709,37.3863,175436.0
2016-03-28 11:00:00,48.65,48.72,48.64,48.66,327217.0,37.3863,37.4401,37.3786,37.394,327217.0
2016-03-28 11:05:00,48.66,48.69,48.65,48.67,120376.0,37.394,37.417,37.3863,37.4017,120376.0
2016-03-28 11:10:00,48.66,48.73,48.64,48.7,120023.0,37.394,37.4478,37.3786,37.4247,120023.0
2016-03-28 11:15:00,48.7,48.71,48.62,48.63,240232.0,37.4247,37.4324,37.3632,37.3709,240232.0
2016-03-28 11:20:00,48.63,48.71,48.57,48.7,124411.0,37.3709,37.4324,37.3248,37.4247,124411.0
2016-03-28 11:25:00,48.71,48.74,48.7,48.73,200534.0,37.4324,37.4555,37.4247,37.4478,200534.0
2016-03-28 11:30:00,48.73,48.78,48.7,48.78,127728.0,37.4478,37.4862,37.4247,37.4862,127728.0
2016-03-28 11:35:00,48.77,48.81,48.75,48.76,102311.0,37.4785,37.5092,37.4631,37.4708,102311.0
2016-03-28 11:40:00,48.76,48.81,48.75,48.8,92946.0,37.4708,37.5092,37.4631,37.5016,92946.0
2016-03-28 11:45:00,48.8,48.86,48.76,48.8,199572.0,37.5016,37.5477,37.4708,37.5016,199572.0
2016-03-28 11:50:00,48.8,48.81,48.75,48.76,254057.0,37.5016,37.5092,37.4631,37.4708,254057.0
2016-03-28 11:55:00,48.76,48.81,48.75,48.77,275785.0,37.4708,37.5092,37.4631,37.4785,275785.0
2016-03-28 12:00:00,48.77,48.78,48.75,48.77,103464.0,37.4785,37.4862,37.4631,37.4785,103464.0
2016-03-28 12:05:00,48.77,48.79,48.75,48.77,169263.0,37.4785,37.4939,37.4631,37.4785,169263.0
2016-03-28 12:10:00,48.77,48.79,48.75,48.78,132281.0,37.4785,37.4939,37.4631,37.4862,132281.0
2016-03-28 12:15:00,48.77,48.86,48.77,48.86,128269.0,37.4785,37.5477,37.4785,37.5477,128269.0
2016-03-28 12:20:00,48.86,48.87,48.8,48.81,249522.0,37.5477,37.5554,37.5016,37.5092,249522.0
2016-03-28 12:25:00,48.8,48.84,48.79,48.81,114778.0,37.5016,37.5323,37.4939,37.5092,114778.0
2016-03-28 12:30:00,48.81,48.83,48.8,48.8,285582.0,37.5092,37.5246,37.5016,37.5016,285582.0
2016-03-28 12:35:00,48.8,48.88,48.8,48.88,127860.0,37.5016,37.563,37.5016,37.563,127860.0
2016-03-28 12:40:00,48.88,48.97,48.87,48.96,57929.0,37.563,37.6322,37.5554,37.6245,57929.0
2016-03-28 12:45:00,48.96,48.96,48.91,48.94,240816.0,37.6245,37.6245,37.5861,37.6092,240816.0
2016-03-28 12:50:00,48.94,48.95,48.89,48.92,147151.0,37.6092,37.6168,37.5707,37.5938,147151.0
2016-03-28 12:55:00,48.92,48.95,48.92,48.94,54291.0,37.5938,37.6168,37.5938,37.6092,54291.0
2016-03-28 13:00:00,48.95,48.97,48.92,48.94,232073.0,37.6168,37.6322,37.5938,37.6092,232073.0
2016-03-28 13:05:00,48.94,49.0,48.93,48.97,125455.0,37.6092,37.6553,37.6015,37.6322,125455.0
2016-03-28 13:10:00,48.98,48.98,48.92,48.93,99314.0,37.6399,37.6399,37.5938,37.6015,99314.0
2016-03-28 13:15:00,48.94,48.94,48.89,48.91,116102.0,37.6092,37.6092,37.5707,37.5861,116102.0
2016-03-28 13:20:00,48.92,48.92,48.86,48.89,310140.0,37.5938,37.5938,37.5477,37.5707,310140.0
2016-03-28 13:25:00,48.89,48.91,48.88,48.9,63055.0,37.5707,37.5861,37.563,37.5784,63055.0
2016-03-28 13:30:00,48.9,48.93,48.88,48.91,220175.0,37.5784,37.6015,37.563,37.5861,220175.0
2016-03-28 13:35:00,48.91,48.92,48.87,48.89,104696.0,37.5861,37.5938,37.5554,37.5707,104696.0
2016-03-28 13:40:00,48.89,48.93,48.88,48.9,63575.0,37.5707,37.6015,37.563,37.5784,63575.0
2016-03-28 13:45:00,48.9,48.95,48.9,48.92,88085.0,37.5784,37.6168,37.5784,37.5938,88085.0
2016-03-28 13:50:00,48.93,48.97,48.92,48.95,77815.0,37.6015,37.6322,37.5938,37.6168,77815.0
2016-03-28 13:55:00,48.94,48.95,48.91,48.94,101384.0,37.6092,37.6168,37.5861,37.6092,101384.0
2016-03-28 14:00:00,48.94,48.98,48.92,48.95,182855.0,37.6092,37.6399,37.5938,37.6168,182855.0
2016-03-28 14:05:00,48.95,48.98,48.89,48.96,347819.0,37.6168,37.6399,37.5707,37.6245,347819.0
2016-03-28 14:10:00,48.96,49.0,48.84,49.0,682591.0,37.6245,37.6553,37.5323,37.6553,682591.0
2016-03-28 14:15:00,49.0,49.0,48.94,48.95,200559.0,37.6553,37.6553,37.6092,37.6168,200559.0
2016-03-28 14:20:00,48.95,48.96,48.92,48.93,267301.0,37.6168,37.6245,37.5938,37.6015,267301.0
2016-03-28 14:25:00,48.94,48.96,48.87,48.93,131007.0,37.6092,37.6245,37.5554,37.6015,131007.0
2016-03-28 14:30:00,48.93,48.93,48.89,48.9,99462.0,37.6015,37.6015,37.5707,37.5784,99462.0
2016-03-28 14:35:00,48.9,48.91,48.86,48.9,90161.0,37.5784,37.5861,37.5477,37.5784,90161.0
2016-03-28 14:40:00,48.9,48.91,48.84,48.86,80175.0,37.5784,37.5861,37.5323,37.5477,80175.0
2016-03-28 14:45:00,48.87,48.88,48.82,48.83,209871.0,37.5554,37.563,37.5169,37.5246,209871.0
2016-03-28 14:50:00,48.84,48.85,48.8,48.8,120479.0,37.5323,37.54,37.5016,37.5016,120479.0
2016-03-28 14:55:00,48.8,48.83,48.77,48.77,120379.0,37.5016,37.5246,37.4785,37.4785,120379.0
2016-03-28 15:00:00,48.78,48.83,48.76,48.82,90365.0,37.4862,37.5246,37.4708,37.5169,90365.0
2016-03-28 15:05:00,48.82,48.85,48.78,48.83,131673.0,37.5169,37.54,37.4862,37.5246,131673.0
2016-03-28 15:10:00,48.84,48.85,48.8,48.81,117500.0,37.5323,37.54,37.5016,37.5092,117500.0
2016-03-28 15:15:00,48.82,48.86,48.81,48.82,108477.0,37.5169,37.5477,37.5092,37.5169,108477.0
2016-03-28 15:20:00,48.81,48.87,48.79,48.84,96791.0,37.5092,37.5554,37.4939,37.5323,96791.0
2016-03-28 15:25:00,48.84,48.85,48.77,48.79,147985.0,37.5323,37.54,37.4785,37.4939,147985.0
2016-03-28 15:30:00,48.78,48.8,48.76,48.77,185675.0,37.4862,37.5016,37.4708,37.4785,185675.0
2016-03-28 15:35:00,48.76,48.79,48.74,48.77,147418.0,37.4708,37.4939,37.4555,37.4785,147418.0
2016-03-28 15:40:00,48.78,48.82,48.77,48.8,164753.0,37.4862,37.5169,37.4785,37.5016,164753.0
2016-03-28 15:45:00,48.8,48.82,48.72,48.75,368834.0,37.5016,37.5169,37.4401,37.4631,368834.0
2016-03-28 15:50:00,48.74,48.74,48.7,48.71,532344.0,37.4555,37.4555,37.4247,37.4324,532344.0
2016-03-28 15:55:00,48.72,48.8,48.68,48.7,1052904.0,37.4401,37.5016,37.4093,37.4247,1052904.0
2016-03-29 09:30:00,48.62,48.65,48.36,48.39,582791.0,37.3632,37.3863,37.1634,37.1865,582791.0
2016-03-29 09:35:00,48.4,48.44,48.14,48.29,409739.0,37.1942,37.2249,36.9944,37.1096,409739.0
2016-03-29 09:40:00,48.29,48.3,48.12,48.23,237054.0,37.1096,37.1173,36.979,37.0635,237054.0
2016-03-29 09:45:00,48.23,48.25,48.17,48.23,159105.0,37.0635,37.0789,37.0174,37.0635,159105.0
2016-03-29 09:50:00,48.22,48.23,48.12,48.21,219447.0,37.0558,37.0635,36.979,37.0482,219447.0
2016-03-29 09:55:00,48.21,48.35,48.19,48.33,194866.0,37.0482,37.1558,37.0328,37.1404,194866.0
2016-03-29 10:00:00,48.33,48.39,48.31,48.35,266395.0,37.1404,37.1865,37.125,37.1558,266395.0
2016-03-29 10:05:00,48.35,48.36,48.26,48.32,162901.0,37.1558,37.1634,37.0866,37.1327,162901.0
2016-03-29 10:10:00,48.32,48.32,48.24,48.27,134829.0,37.1327,37.1327,37.0712,37.0943,134829.0
2016-03-29 10:15:00,48.27,48.28,48.15,48.16,254269.0,37.0943,37.102,37.0021,37.0097,254269.0
2016-03-29 10:20:00,48.16,48.23,48.15,48.22,125942.0,37.0097,37.0635,37.0021,37.0558,125942.0
2016-03-29 10:25:00,48.22,48.27,48.21,48.26,138250.0,37.0558,37.0943,37.0482,37.0866,138250.0
2016-03-29 10:30:00,48.26,48.31,48.2,48.23,187002.0,37.0866,37.125,37.0405,37.0635,187002.0
2016-03-29 10:35:00,48.24,48.27,48.19,48.2,249617.0,37.0712,37.0943,37.0328,37.0405,249617.0
2016-03-29 10:40:00,48.2,48.22,48.15,48.16,149479.0,37.0405,37.0558,37.0021,37.0097,149479.0
2016-03-29 10:45:00,48.16,48.22,48.15,48.18,213326.0,37.0097,37.0558,37.0021,37.0251,213326.0
2016-03-29 10:50:00,48.18,48.19,48.12,48.12,163365.0,37.0251,37.0328,36.979,36.979,163365.0
2016-03-29 10:55:00,48.13,48.16,48.11,48.16,150367.0,36.9867,37.0097,36.9713,37.0097,150367.0
2016-03-29 11:00:00,48.16,48.19,48.1,48.11,185654.0,37.0097,37.0328,36.9636,36.9713,185654.0
2016-03-29 11:05:00,48.11,48.11,48.04,48.05,188325.0,36.9713,36.9713,36.9175,36.9252,188325.0
2016-03-29 11:10:00,48.05,48.08,48.03,48.05,107703.0,36.9252,36.9483,36.9098,36.9252,107703.0
2016-03-29 11:15:00,48.05,48.06,48.01,48.04,243896.0,36.9252,36.9329,36.8945,36.9175,243896.0
2016-03-29 11:20:00,48.04,48.04,48.0,48.01,239572.0,36.9175,36.9175,36.8868,36.8945,239572.0
2016-03-29 11:25:00,48.02,48.03,47.96,47.98,376144.0,36.9022,36.9098,36.856,36.8714,376144.0
2016-03-29 11:30:00,47.98,48.0,47.95,47.96,229070.0,36.8714,36.8868,36.8484,36.856,229070.0
2016-03-29 11:35:00,47.96,47.97,47.91,47.93,227828.0,36.856,36.8637,36.8176,36.833,227828.0
2016-03-29 11:40:00,47.93,48.01,47.91,47.98,217386.0,36.833,36.8945,36.8176,36.8714,217386.0
2016-03-29 11:45:00,47.99,48.01,47.97,47.99,378074.0,36.8791,36.8945,36.8637,36.8791,378074.0
2016-03-29 11:50:00,47.99,48.04,47.98,48.03,233164.0,36.8791,36.9175,36.8714,36.9098,233164.0
2016-03-29 11:55:00,48.03,48.08,48.01,48.07,199848.0,36.9098,36.9483,36.8945,36.9406,199848.0
2016-03-29 12:00:00,48.06,48.11,48.06,48.07,122753.0,36.9329,36.9713,36.9329,36.9406,122753.0
2016-03-29 12:05:00,48.08,48.12,48.07,48.09,247543.0,36.9483,36.979,36.9406,36.9559,247543.0
2016-03-29 12:10:00,48.1,48.16,48.09,48.14,217549.0,36.9636,37.0097,36.9559,36.9944,217549.0
2016-03-29 12:15:00,48.14,48.15,48.09,48.13,159686.0,36.9944,37.0021,36.9559,36.9867,159686.0
2016-03-29 12:20:00,48.13,48.2,48.11,48.14,533021.0,36.9867,37.0405,36.9713,36.9944,533021.0
2016-03-29 12:25:00,48.14,48.2,48.08,48.19,234460.0,36.9944,37.0405,36.9483,37.0328,234460.0
2016-03-29 12:30:00,48.19,48.28,48.16,48.16,391362.0,37.0328,37.102,37.0097,37.0097,391362.0
2016-03-29 12:35:00,48.17,48.22,48.12,48.12,211304.0,37.0174,37.0558,36.979,36.979,211304.0
2016-03-29 12:40:00,48.12,48.19,48.12,48.18,183992.0,36.979,37.0328,36.979,37.0251,183992.0
2016-03-29 12:45:00,48.18,48.18,48.08,48.09,214467.0,37.0251,37.0251,36.9483,36.9559,214467.0
2016-03-29 12:50:00,48.09,48.12,48.07,48.09,124878.0,36.9559,36.979,36.9406,36.9559,124878.0
2016-03-29 12:55:00,48.08,48.09,48.02,48.05,163877.0,36.9483,36.9559,36.9022,36.9252,163877.0
2016-03-29 13:00:00,48.05,48.06,48.01,48.05,156448.0,36.9252,36.9329,36.8945,36.9252,156448.0
2016-03-29 13:05:00,48.06,48.07,48.0,48.03,151910.0,36.9329,36.9406,36.8868,36.9098,151910.0
2016-03-29 13:10:00,48.02,48.03,48.0,48.02,140498.0,36.9022,36.9098,36.8868,36.9022,140498.0
2016-03-29 13:15:00,48.02,48.05,48.01,48.04,105984.0,36.9022,36.9252,36.8945,36.9175,105984.0
2016-03-29 13:20:00,48.04,48.04,47.95,47.95,401497.0,36.9175,36.9175,36.8484,36.8484,401497.0
2016-03-29 13:25:00,47.95,47.97,47.93,47.95,124050.0,36.8484,36.8637,36.833,36.8484,124050.0
2016-03-29 13:30:00,47.95,47.95,47.9,47.91,122925.0,36.8484,36.8484,36.8099,36.8176,122925.0
2016-03-29 13:35:00,47.92,47.93,47.88,47.89,233149.0,36.8253,36.833,36.7946,36.8023,233149.0
2016-03-29 13:40:00,47.89,47.92,47.88,47.91,200913.0,36.8023,36.8253,36.7946,36.8176,200913.0
2016-03-29 13:45:00,47.91,47.93,47.89,47.9,199187.0,36.8176,36.833,36.8023,36.8099,199187.0
2016-03-29 13:50:00,47.9,47.92,47.89,47.9,171468.0,36.8099,36.8253,36.8023,36.8099,171468.0
2016-03-29 13:55:00,47.9,47.93,47.89,47.91,204837.0,36.8099,36.833,36.8023,36.8176,204837.0
2016-03-29 14:00:00,47.91,47.95,47.84,47.95,463329.0,36.8176,36.8484,36.7638,36.8484,463329.0
2016-03-29 14:05:00,47.94,48.01,47.94,48.01,189018.0,36.8407,36.8945,36.8407,36.8945,189018.0
2016-03-29 14:10:00,48.01,48.02,47.97,47.98,200261.0,36.8945,36.9022,36.8637,36.8714,200261.0
2016-03-29 14:15:00,47.98,47.99,47.92,47.95,288264.0,36.8714,36.8791,36.8253,36.8484,288264.0
2016-03-29 14:20:00,47.95,47.96,47.93,47.94,148052.0,36.8484,36.856,36.833,36.8407,148052.0
2016-03-29 14:25:00,47.95,47.98,47.92,47.93,388893.0,36.8484,36.8714,36.8253,36.833,388893.0
2016-03-29 14:30:00,47.94,47.98,47.9,47.97,505862.0,36.8407,36.8714,36.8099,36.8637,505862.0
2016-03-29 14:35:00,47.97,48.0,47.96,47.98,282458.0,36.8637,36.8868,36.856,36.8714,282458.0
2016-03-29 14:40:00,47.98,47.99,47.97,47.98,303648.0,36.8714,36.8791,36.8637,36.8714,303648.0
2016-03-29 14:45:00,47.98,48.0,47.93,47.96,288067.0,36.8714,36.8868,36.833,36.856,288067.0
2016-03-29 14:50:00,47.96,47.96,47.92,47.93,287766.0,36.856,36.856,36.8253,36.833,287766.0
2016-03-29 14:55:00,47.93,47.93,47.88,47.92,300217.0,36.833,36.833,36.7946,36.8253,300217.0
2016-03-29 15:00:00,47.91,47.94,47.9,47.93,252602.0,36.8176,36.8407,36.8099,36.833,252602.0
2016-03-29 15:05:00,47.93,47.97,47.92,47.97,297155.0,36.833,36.8637,36.8253,36.8637,297155.0
2016-03-29 15:10:00,47.97,48.02,47.96,48.02,219105.0,36.8637,36.9022,36.856,36.9022,219105.0
2016-03-29 15:15:00,48.02,48.03,47.99,48.0,333466.0,36.9022,36.9098,36.8791,36.8868,333466.0
2016-03-29 15:20:00,48.0,48.02,47.99,48.01,269243.0,36.8868,36.9022,36.8791,36.8945,269243.0
2016-03-29 15:25:00,48.01,48.05,48.0,48.05,264997.0,36.8945,36.9252,36.8868,36.9252,264997.0
2016-03-29 15:30:00,48.05,48.1,48.04,48.1,295848.0,36.9252,36.9636,36.9175,36.9636,295848.0
2016-03-29 15:35:00,48.1,48.12,48.09,48.09,302422.0,36.9636,36.979,36.9559,36.9559,302422.0
2016-03-29 15:40:00,48.09,48.13,48.08,48.1,340478.0,36.9559,36.9867,36.9483,36.9636,340478.0
2016-03-29 15:45:00,48.09,48.1,48.06,48.08,392678.0,36.9559,36.9636,36.9329,36.9483,392678.0
2016-03-29 15:50:00,48.07,48.09,48.06,48.06,588432.0,36.9406,36.9559,36.9329,36.9329,588432.0
2016-03-29 15:55:00,48.07,48.12,48.04,48.06,1811432.0,36.9406,36.979,36.9175,36.9329,1811432.0
2016-03-30 09:30:00,48.38,48.47,48.14,48.22,675385.0,37.1788,37.248,36.9944,37.0558,675385.0
2016-03-30 09:35:00,48.22,48.33,48.2,48.26,473222.0,37.0558,37.1404,37.0405,37.0866,473222.0
2016-03-30 09:40:00,48.26,48.31,48.24,48.3,316140.0,37.0866,37.125,37.0712,37.1173,316140.0
2016-03-30 09:45:00,48.31,48.48,48.28,48.41,520645.0,37.125,37.2557,37.102,37.2019,520645.0
2016-03-30 09:50:00,48.41,48.47,48.38,48.41,257575.0,37.2019,37.248,37.1788,37.2019,257575.0
2016-03-30 09:55:00,48.4,48.45,48.38,48.44,317487.0,37.1942,37.2326,37.1788,37.2249,317487.0
2016-03-30 10:00:00,48.44,48.49,48.43,48.46,264317.0,37.2249,37.2633,37.2172,37.2403,264317.0
2016-03-30 10:05:00,48.46,48.51,48.45,48.5,314569.0,37.2403,37.2787,37.2326,37.271,314569.0
2016-03-30 10:10:00,48.5,48.54,48.47,48.53,382698.0,37.271,37.3018,37.248,37.2941,382698.0
2016-03-30 10:15:00,48.53,48.57,48.5,48.52,271662.0,37.2941,37.3248,37.271,37.2864,271662.0
2016-03-30 10:20:00,48.52,48.52,48.48,48.52,431762.0,37.2864,37.2864,37.2557,37.2864,431762.0
2016-03-30 10:25:00,48.51,48.59,48.51,48.59,178463.0,37.2787,37.3402,37.2787,37.3402,178463.0
2016-03-30 10:30:00,48.58,48.7,48.58,48.69,227541.0,37.3325,37.4247,37.3325,37.417,227541.0
2016-03-30 10:35:00,48.69,48.77,48.68,48.76,258105.0,37.417,37.4785,37.4093,37.4708,258105.0
2016-03-30 10:40:00,48.76,48.88,48.76,48.78,272932.0,37.4708,37.563,37.4708,37.4862,272932.0
2016-03-30 10:45:00,48.79,48.82,48.72,48.73,231204.0,37.4939,37.5169,37.4401,37.4478,231204.0
2016-03-30 10:50:00,48.74,48.8,48.68,48.8,134402.0,37.4555,37.5016,37.4093,37.5016,134402.0
2016-03-30 10:55:00,48.79,48.8,48.7,48.73,140689.0,37.4939,37.5016,37.4247,37.4478,140689.0
2016-03-30 11:00:00,48.73,48.86,48.72,48.86,175424.0,37.4478,37.5477,37.4401,37.5477,175424.0
2016-03-30 11:05:00,48.86,48.9,48.81,48.9,168151.0,37.5477,37.5784,37.5092,37.5784,168151.0
2016-03-30 11:10:00,48.89,48.94,48.88,48.91,199740.0,37.5707,37.6092,37.563,37.5861,199740.0
2016-03-30 11:15:00,48.91,48.93,48.86,48.86,219255.0,37.5861,37.6015,37.5477,37.5477,219255.0
2016-03-30 11:20:00,48.86,49.0,48.84,48.98,295658.0,37.5477,37.6553,37.5323,37.6399,295658.0
2016-03-30 11:25:00,48.98,49.04,48.96,48.98,354490.0,37.6399,37.686,37.6245,37.6399,354490.0
2016-03-30 11:30:00,48.97,48.99,48.93,48.99,169334.0,37.6322,37.6476,37.6015,37.6476,169334.0
2016-03-30 11:35:00,48.99,49.0,48.91,48.92,203894.0,37.6476,37.6553,37.5861,37.5938,203894.0
2016-03-30 11:40:00,48.93,48.99,48.91,48.96,194025.0,37.6015,37.6476,37.5861,37.6245,194025.0
2016-03-30 11:45:00,48.96,49.05,48.94,49.02,249785.0,37.6245,37.6937,37.6092,37.6706,249785.0
2016-03-30 11:50:00,49.03,49.09,49.0,49.03,158650.0,37.6783,37.7244,37.6553,37.6783,158650.0
2016-03-30 11:55:00,49.02,49.09,49.01,49.09,102935.0,37.6706,37.7244,37.6629,37.7244,102935.0
2016-03-30 12:00:00,49.08,49.09,49.02,49.04,140417.0,37.7167,37.7244,37.6706,37.686,140417.0
2016-03-30 12:05:00,49.03,49.09,49.02,49.08,115625.0,37.6783,37.7244,37.6706,37.7167,115625.0
2016-03-30 12:10:00,49.07,49.09,49.04,49.08,120108.0,37.7091,37.7244,37.686,37.7167,120108.0
2016-03-30 12:15:00,49.08,49.1,49.07,49.1,69716.0,37.7167,37.7321,37.7091,37.7321,69716.0
2016-03-30 12:20:00,49.09,49.16,49.07,49.09,153325.0,37.7244,37.7782,37.7091,37.7244,153325.0
2016-03-30 12:25:00,49.09,49.1,48.99,49.0,180187.0,37.7244,37.7321,37.6476,37.6553,180187.0
2016-03-30 12:30:00,49.0,49.01,48.95,48.96,80440.0,37.6553,37.6629,37.6168,37.6245,80440.0
2016-03-30 12:35:00,48.96,48.97,48.88,48.88,114676.0,37.6245,37.6322,37.563,37.563,114676.0
2016-03-30 12:40:00,48.88,48.89,48.84,48.86,92806.0,37.563,37.5707,37.5323,37.5477,92806.0
2016-03-30 12:45:00,48.87,48.91,48.86,48.88,89224.0,37.5554,37.5861,37.5477,37.563,89224.0
2016-03-30 12:50:00,48.88,48.9,48.81,48.83,132386.0,37.563,37.5784,37.5092,37.5246,132386.0
2016-03-30 12:55:00,48.84,48.87,48.83,48.85,96830.0,37.5323,37.5554,37.5246,37.54,96830.0
2016-03-30 13:00:00,48.85,48.88,48.82,48.82,51050.0,37.54,37.563,37.5169,37.5169,51050.0
2016-03-30 13:05:00,48.82,48.83,48.79,48.82,103497.0,37.5169,37.5246,37.4939,37.5169,103497.0
2016-03-30 13:10:00,48.81,48.81,48.75,48.79,126592.0,37.5092,37.5092,37.4631,37.4939,126592.0
2016-03-30 13:15:00,48.78,48.8,48.73,48.75,75566.0,37.4862,37.5016,37.4478,37.4631,75566.0
2016-03-30 13:20:00,48.75,48.8,48.75,48.77,66809.0,37.4631,37.5016,37.4631,37.4785,66809.0
2016-03-30 13:25:00,48.77,48.8,48.74,48.79,57641.0,37.4785,37.5016,37.4555,37.4939,57641.0
2016-03-30 13:30:00,48.79,48.79,48.72,48.78,119978.0,37.4939,37.4939,37.4401,37.4862,119978.0
2016-03-30 13:35:00,48.77,48.79,48.75,48.78,57222.0,37.4785,37.4939,37.4631,37.4862,57222.0
2016-03-30 13:40:00,48.78,48.81,48.76,48.79,87598.0,37.4862,37.5092,37.4708,37.4939,87598.0
2016-03-30 13:45:00,48.79,48.86,48.79,48.84,122149.0,37.4939,37.5477,37.4939,37.5323,122149.0
2016-03-30 13:50:00,48.85,48.86,48.81,48.82,68662.0,37.54,37.5477,37.5092,37.5169,68662.0
2016-03-30 13:55:00,48.82,48.85,48.8,48.81,84663.0,37.5169,37.54,37.5016,37.5092,84663.0
2016-03-30 14:00:00,48.81,48.83,48.76,48.82,118767.0,37.5092,37.5246,37.4708,37.5169,118767.0
2016-03-30 14:05:00,48.82,48.87,48.8,48.87,102555.0,37.5169,37.5554,37.5016,37.5554,102555.0
2016-03-30 14:10:00,48.87,48.89,48.82,48.83,89601.0,37.5554,37.5707,37.5169,37.5246,89601.0
2016-03-30 14:15:00,48.83,48.84,48.79,48.8,97502.0,37.5246,37.5323,37.4939,37.5016,97502.0
2016-03-30 14:20:00,48.8,48.8,48.73,48.76,101317.0,37.5016,37.5016,37.4478,37.4708,101317.0
2016-03-30 14:25:00,48.76,48.81,48.75,48.79,118231.0,37.4708,37.5092,37.4631,37.4939,118231.0
2016-03-30 14:30:00,48.79,48.81,48.76,48.8,179544.0,37.4939,37.5092,37.4708,37.5016,179544.0
2016-03-30 14:35:00,48.8,48.8,48.75,48.75,111557.0,37.5016,37.5016,37.4631,37.4631,111557.0
2016-03-30 14:40:00,48.76,48.76,48.7,48.71,82638.0,37.4708,37.4708,37.4247,37.4324,82638.0
2016-03-30 14:45:00,48.71,48.76,48.7,48.73,108228.0,37.4324,37.4708,37.4247,37.4478,108228.0
2016-03-30 14:50:00,48.73,48.76,48.72,48.76,67189.0,37.4478,37.4708,37.4401,37.4708,67189.0
2016-03-30 14:55:00,48.75,48.76,48.72,48.73,93319.0,37.4631,37.4708,37.4401,37.4478,93319.0
2016-03-30 15:00:00,48.72,48.78,48.72,48.76,156375.0,37.4401,37.4862,37.4401,37.4708,156375.0
2016-03-30 15:05:00,48.75,48.83,48.75,48.8,138579.0,37.4631,37.5246,37.4631,37.5016,138579.0
2016-03-30 15:10:00,48.8,48.8,48.76,48.79,86641.0,37.5016,37.5016,37.4708,37.4939,86641.0
2016-03-30 15:15:00,48.79,48.81,48.73,48.76,136343.0,37.4939,37.5092,37.4478,37.4708,136343.0
2016-03-30 15:20:00,48.76,48.81,48.75,48.79,114116.0,37.4708,37.5092,37.4631,37.4939,114116.0
2016-03-30 15:25:00,48.8,48.81,48.76,48.78,139131.0,37.5016,37.5092,37.4708,37.4862,139131.0
2016-03-30 15:30:00,48.79,48.79,48.73,48.75,148960.0,37.4939,37.4939,37.4478,37.4631,148960.0
2016-03-30 15:35:00,48.75,48.78,48.73,48.77,223359.0,37.4631,37.4862,37.4478,37.4785,223359.0
2016-03-30 15:40:00,48.78,48.78,48.72,48.73,187910.0,37.4862,37.4862,37.4401,37.4478,187910.0
2016-03-30 15:45:00,48.73,48.74,48.65,48.66,359397.0,37.4478,37.4555,37.3863,37.394,359397.0
2016-03-30 15:50:00,48.65,48.71,48.65,48.68,392682.0,37.3863,37.4324,37.3863,37.4093,392682.0
2016-03-30 15:55:00,48.68,48.69,48.61,48.65,889277.0,37.4093,37.417,37.3556,37.3863,889277.0
2016-03-31 09:30:00,48.6,48.73,48.48,48.51,467491.0,37.3479,37.4478,37.2557,37.2787,467491.0
2016-03-31 09:35:00,48.51,48.6,48.35,48.59,325776.0,37.2787,37.3479,37.1558,37.3402,325776.0
2016-03-31 09:40:00,48.6,48.68,48.56,48.63,162790.0,37.3479,37.4093,37.3171,37.3709,162790.0
2016-03-31 09:45:00,48.63,48.66,48.6,48.64,199303.0,37.3709,37.394,37.3479,37.3786,199303.0
2016-03-31 09:50:00,48.64,48.68,48.58,48.59,205471.0,37.3786,37.4093,37.3325,37.3402,205471.0
2016-03-31 09:55:00,48.59,48.59,48.5,48.54,193339.0,37.3402,37.3402,37.271,37.3018,193339.0
2016-03-31 10:00:00,48.55,48.64,48.5,48.64,199208.0,37.3094,37.3786,37.271,37.3786,199208.0
2016-03-31 10:05:00,48.65,48.8,48.65,48.79,181091.0,37.3863,37.5016,37.3863,37.4939,181091.0
2016-03-31 10:10:00,48.8,48.84,48.78,48.81,200460.0,37.5016,37.5323,37.4862,37.5092,200460.0
2016-03-31 10:15:00,48.81,48.82,48.75,48.79,171123.0,37.5092,37.5169,37.4631,37.4939,171123.0
2016-03-31 10:20:00,48.79,48.8,48.72,48.73,226031.0,37.4939,37.5016,37.4401,37.4478,226031.0
2016-03-31 10:25:00,48.73,48.77,48.67,48.67,190173.0,37.4478,37.4785,37.4017,37.4017,190173.0
2016-03-31 10:30:00,48.68,48.7,48.61,48.63,309647.0,37.4093,37.4247,37.3556,37.3709,309647.0
2016-03-31 10:35:00,48.63,48.64,48.6,48.61,162297.0,37.3709,37.3786,37.3479,37.3556,162297.0
2016-03-31 10:40:00,48.61,48.65,48.6,48.64,134123.0,37.3556,37.3863,37.3479,37.3786,134123.0
2016-03-31 10:45:00,48.65,48.65,48.59,48.61,152623.0,37.3863,37.3863,37.3402,37.3556,152623.0
2016-03-31 10:50:00,48.61,48.69,48.61,48.68,126069.0,37.3556,37.417,37.3556,37.4093,126069.0
2016-03-31 10:55:00,48.69,48.69,48.61,48.61,119426.0,37.417,37.417,37.3556,37.3556,119426.0
2016-03-31 11:00:00,48.6,48.69,48.59,48.69,119262.0,37.3479,37.417,37.3402,37.417,119262.0
2016-03-31 11:05:00,48.69,48.77,48.68,48.73,191018.0,37.417,37.4785,37.4093,37.4478,191018.0
2016-03-31 11:10:00,48.72,48.75,48.72,48.75,131913.0,37.4401,37.4631,37.4401,37.4631,131913.0
2016-03-31 11:15:00,48.75,48.76,48.7,48.71,159495.0,37.4631,37.4708,37.4247,37.4324,159495.0
2016-03-31 11:20:00,48.71,48.72,48.67,48.68,110948.0,37.4324,37.4401,37.4017,37.4093,110948.0
2016-03-31 11:25:00,48.68,48.69,48.6,48.64,160624.0,37.4093,37.417,37.3479,37.3786,160624.0
2016-03-31 11:30:00,48.65,48.72,48.65,48.69,190473.0,37.3863,37.4401,37.3863,37.417,190473.0
2016-03-31 11:35:00,48.69,48.71,48.68,48.7,100505.0,37.417,37.4324,37.4093,37.4247,100505.0
2016-03-31 11:40:00,48.7,48.72,48.7,48.72,114233.0,37.4247,37.4401,37.4247,37.4401,114233.0
2016-03-31 11:45:00,48.72,48.73,48.69,48.7,176893.0,37.4401,37.4478,37.417,37.4247,176893.0
2016-03-31 11:50:00,48.7,48.76,48.7,48.72,103331.0,37.4247,37.4708,37.4247,37.4401,103331.0
2016-03-31 11:55:00,48.72,48.75,48.72,48.72,45016.0,37.4401,37.4631,37.4401,37.4401,45016.0
2016-03-31 12:00:00,48.73,48.76,48.7,48.76,93647.0,37.4478,37.4708,37.4247,37.4708,93647.0
2016-03-31 12:05:00,48.76,48.8,48.75,48.76,77443.0,37.4708,37.5016,37.4631,37.4708,77443.0
2016-03-31 12:10:00,48.75,48.76,48.73,48.76,48818.0,37.4631,37.4708,37.4478,37.4708,48818.0
2016-03-31 12:15:00,48.76,48.77,48.73,48.77,44794.0,37.4708,37.4785,37.4478,37.4785,44794.0
2016-03-31 12:20:00,48.76,48.77,48.71,48.71,79262.0,37.4708,37.4785,37.4324,37.4324,79262.0
2016-03-31 12:25:00,48.71,48.73,48.7,48.73,56729.0,37.4324,37.4478,37.4247,37.4478,56729.0
2016-03-31 12:30:00,48.73,48.73,48.67,48.67,73495.0,37.4478,37.4478,37.4017,37.4017,73495.0
2016-03-31 12:35:00,48.67,48.7,48.67,48.69,51446.0,37.4017,37.4247,37.4017,37.417,51446.0
2016-03-31 12:40:00,48.69,48.7,48.66,48.68,80385.0,37.417,37.4247,37.394,37.4093,80385.0
2016-03-31 12:45:00,48.69,48.69,48.64,48.65,83399.0,37.417,37.417,37.3786,37.3863,83399.0
2016-03-31 12:50:00,48.66,48.67,48.63,48.66,77000.0,37.394,37.4017,37.3709,37.394,77000.0
2016-03-31 12:55:00,48.66,48.67,48.64,48.65,60477.0,37.394,37.4017,37.3786,37.3863,60477.0
2016-03-31 13:00:00,48.64,48.65,48.61,48.62,128953.0,37.3786,37.3863,37.3556,37.3632,128953.0
2016-03-31 13:05:00,48.61,48.67,48.61,48.64,109197.0,37.3556,37.4017,37.3556,37.3786,109197.0
2016-03-31 13:10:00,48.64,48.68,48.62,48.63,58230.0,37.3786,37.4093,37.3632,37.3709,58230.0
2016-03-31 13:15:00,48.64,48.65,48.61,48.62,54350.0,37.3786,37.3863,37.3556,37.3632,54350.0
2016-03-31 13:20:00,48.62,48.65,48.61,48.64,62999.0,37.3632,37.3863,37.3556,37.3786,62999.0
2016-03-31 13:25:00,48.64,48.66,48.62,48.66,76179.0,37.3786,37.394,37.3632,37.394,76179.0
2016-03-31 13:30:00,48.65,48.66,48.6,48.61,120093.0,37.3863,37.394,37.3479,37.3556,120093.0
2016-03-31 13:35:00,48.61,48.63,48.6,48.61,87017.0,37.3556,37.3709,37.3479,37.3556,87017.0
2016-03-31 13:40:00,48.62,48.64,48.58,48.64,123874.0,37.3632,37.3786,37.3325,37.3786,123874.0
2016-03-31 13:45:00,48.64,48.66,48.62,48.65,97318.0,37.3786,37.394,37.3632,37.3863,97318.0
2016-03-31 13:50:00,48.65,48.67,48.63,48.65,81828.0,37.3863,37.4017,37.3709,37.3863,81828.0
2016-03-31 13:55:00,48.65,48.66,48.58,48.62,101216.0,37.3863,37.394,37.3325,37.3632,101216.0
2016-03-31 14:00:00,48.61,48.62,48.57,48.57,86181.0,37.3556,37.3632,37.3248,37.3248,86181.0
2016-03-31 14:05:00,48.57,48.57,48.52,48.53,130138.0,37.3248,37.3248,37.2864,37.2941,130138.0
2016-03-31 14:10:00,48.52,48.56,48.51,48.55,484628.0,37.2864,37.3171,37.2787,37.3094,484628.0
2016-03-31 14:15:00,48.56,48.56,48.51,48.52,97799.0,37.3171,37.3171,37.2787,37.2864,97799.0
2016-03-31 14:20:00,48.53,48.54,48.5,48.5,61556.0,37.2941,37.3018,37.271,37.271,61556.0
2016-03-31 14:25:00,48.5,48.51,48.43,48.44,95833.0,37.271,37.2787,37.2172,37.2249,95833.0
2016-03-31 14:30:00,48.43,48.46,48.42,48.42,74068.0,37.2172,37.2403,37.2095,37.2095,74068.0
2016-03-31 14:35:00,48.43,48.43,48.37,48.38,170072.0,37.2172,37.2172,37.1711,37.1788,170072.0
2016-03-31 14:40:00,48.37,48.38,48.31,48.32,93996.0,37.1711,37.1788,37.125,37.1327,93996.0
2016-03-31 14:45:00,48.32,48.33,48.28,48.3,107584.0,37.1327,37.1404,37.102,37.1173,107584.0
2016-03-31 14:50:00,48.3,48.37,48.27,48.37,125197.0,37.1173,37.1711,37.0943,37.1711,125197.0
2016-03-31 14:55:00,48.37,48.38,48.32,48.34,107356.0,37.1711,37.1788,37.1327,37.1481,107356.0
2016-03-31 15:00:00,48.33,48.36,48.29,48.36,123139.0,37.1404,37.1634,37.1096,37.1634,123139.0
2016-03-31 15:05:00,48.36,48.37,48.33,48.34,104978.0,37.1634,37.1711,37.1404,37.1481,104978.0
2016-03-31 15:10:00,48.34,48.35,48.28,48.3,122428.0,37.1481,37.1558,37.102,37.1173,122428.0
2016-03-31 15:15:00,48.3,48.33,48.27,48.3,113994.0,37.1173,37.1404,37.0943,37.1173,113994.0
2016-03-31 15:20:00,48.31,48.39,48.3,48.38,172268.0,37.125,37.1865,37.1173,37.1788,172268.0
2016-03-31 15:25:00,48.38,48.39,48.36,48.37,148625.0,37.1788,37.1865,37.1634,37.1711,148625.0
2016-03-31 15:30:00,48.37,48.39,48.36,48.38,150528.0,37.1711,37.1865,37.1634,37.1788,150528.0
2016-03-31 15:35:00,48.38,48.42,48.38,48.4,162819.0,37.1788,37.2095,37.1788,37.1942,162819.0
2016-03-31 15:40:00,48.41,48.41,48.36,48.4,180472.0,37.2019,37.2019,37.1634,37.1942,180472.0
2016-03-31 15:45:00,48.41,48.51,48.4,48.51,562114.0,37.2019,37.2787,37.1942,37.2787,562114.0
2016-03-31 15:50:00,48.51,48.51,48.46,48.47,334660.0,37.2787,37.2787,37.2403,37.248,334660.0
2016-03-31 15:55:00,48.47,48.47,48.32,48.35,945848.0,37.248,37.248,37.1327,37.1558,945848.0
2016-04-01 09:30:00,48.23,48.24,48.0,48.06,432832.0,37.0635,37.0712,36.8868,36.9329,432832.0
2016-04-01 09:35:00,48.06,48.06,47.82,47.84,372012.0,36.9329,36.9329,36.7485,36.7638,372012.0
2016-04-01 09:40:00,47.83,47.93,47.77,47.91,231481.0,36.7561,36.833,36.71,36.8176,231481.0
2016-04-01 09:45:00,47.91,48.0,47.89,47.97,193507.0,36.8176,36.8868,36.8023,36.8637,193507.0
2016-04-01 09:50:00,47.97,48.01,47.91,47.92,144174.0,36.8637,36.8945,36.8176,36.8253,144174.0
2016-04-01 09:55:00,47.92,48.05,47.92,48.05,146741.0,36.8253,36.9252,36.8253,36.9252,146741.0
2016-04-01 10:00:00,48.05,48.12,48.01,48.12,348320.0,36.9252,36.979,36.8945,36.979,348320.0
2016-04-01 10:05:00,48.11,48.21,48.1,48.15,219915.0,36.9713,37.0482,36.9636,37.0021,219915.0
2016-04-01 10:10:00,48.16,48.3,48.15,48.27,332240.0,37.0097,37.1173,37.0021,37.0943,332240.0
2016-04-01 10:15:00,48.28,48.32,48.23,48.25,160987.0,37.102,37.1327,37.0635,37.0789,160987.0
2016-04-01 10:20:00,48.25,48.3,48.22,48.29,126900.0,37.0789,37.1173,37.0558,37.1096,126900.0
2016-04-01 10:25:00,48.29,48.33,48.27,48.29,154355.0,37.1096,37.1404,37.0943,37.1096,154355.0
2016-04-01 10:30:00,48.29,48.4,48.27,48.39,199080.0,37.1096,37.1942,37.0943,37.1865,199080.0
2016-04-01 10:35:00,48.39,48.5,48.38,48.48,170554.0,37.1865,37.271,37.1788,37.2557,170554.0
2016-04-01 10:40:00,48.48,48.57,48.47,48.55,251722.0,37.2557,37.3248,37.248,37.3094,251722.0
2016-04-01 10:45:00,48.55,48.57,48.48,48.52,236688.0,37.3094,37.3248,37.2557,37.2864,236688.0
2016-04-01 10:50:00,48.53,48.54,48.48,48.53,253868.0,37.2941,37.3018,37.2557,37.2941,253868.0
2016-04-01 10:55:00,48.52,48.52,48.44,48.51,227625.0,37.2864,37.2864,37.2249,37.2787,227625.0
2016-04-01 11:00:00,48.52,48.54,48.49,48.5,203640.0,37.2864,37.3018,37.2633,37.271,203640.0
2016-04-01 11:05:00,48.51,48.56,48.5,48.55,151319.0,37.2787,37.3171,37.271,37.3094,151319.0
2016-04-01 11:10:00,48.55,48.55,48.51,48.54,94790.0,37.3094,37.3094,37.2787,37.3018,94790.0
2016-04-01 11:15:00,48.53,48.53,48.43,48.43,163230.0,37.2941,37.2941,37.2172,37.2172,163230.0
2016-04-01 11:20:00,48.43,48.46,48.39,48.43,138089.0,37.2172,37.2403,37.1865,37.2172,138089.0
2016-04-01 11:25:00,48.43,48.44,48.4,48.41,116964.0,37.2172,37.2249,37.1942,37.2019,116964.0
2016-04-01 11:30:00,48.41,48.49,48.39,48.49,92802.0,37.2019,37.2633,37.1865,37.2633,92802.0
2016-04-01 11:35:00,48.48,48.55,48.48,48.54,118788.0,37.2557,37.3094,37.2557,37.3018,118788.0
2016-04-01 11:40:00,48.54,48.58,48.5,48.51,95815.0,37.3018,37.3325,37.271,37.2787,95815.0
2016-04-01 11:45:00,48.51,48.52,48.45,48.46,153218.0,37.2787,37.2864,37.2326,37.2403,153218.0
2016-04-01 11:50:00,48.45,48.49,48.41,48.43,90424.0,37.2326,37.2633,37.2019,37.2172,90424.0
2016-04-01 11:55:00,48.43,48.46,48.41,48.45,85809.0,37.2172,37.2403,37.2019,37.2326,85809.0
2016-04-01 12:00:00,48.46,48.48,48.4,48.41,89768.0,37.2403,37.2557,37.1942,37.2019,89768.0
2016-04-01 12:05:00,48.41,48.42,48.35,48.38,76690.0,37.2019,37.2095,37.1558,37.1788,76690.0
2016-04-01 12:10:00,48.39,48.41,48.33,48.36,152115.0,37.1865,37.2019,37.1404,37.1634,152115.0
2016-04-01 12:15:00,48.36,48.4,48.35,48.38,70138.0,37.1634,37.1942,37.1558,37.1788,70138.0
2016-04-01 12:20:00,48.38,48.39,48.27,48.28,135184.0,37.1788,37.1865,37.0943,37.102,135184.0
2016-04-01 12:25:00,48.28,48.31,48.27,48.3,61731.0,37.102,37.125,37.0943,37.1173,61731.0
2016-04-01 12:30:00,48.3,48.35,48.29,48.34,50038.0,37.1173,37.1558,37.1096,37.1481,50038.0
2016-04-01 12:35:00,48.34,48.4,48.33,48.36,95304.0,37.1481,37.1942,37.1404,37.1634,95304.0
2016-04-01 12:40:00,48.37,48.42,48.36,48.39,95886.0,37.1711,37.2095,37.1634,37.1865,95886.0
2016-04-01 12:45:00,48.4,48.41,48.37,48.39,64130.0,37.1942,37.2019,37.1711,37.1865,64130.0
2016-04-01 12:50:00,48.4,48.4,48.34,48.37,75615.0,37.1942,37.1942,37.1481,37.1711,75615.0
2016-04-01 12:55:00,48.36,48.42,48.35,48.4,82039.0,37.1634,37.2095,37.1558,37.1942,82039.0
2016-04-01 13:00:00,48.4,48.44,48.38,48.43,97333.0,37.1942,37.2249,37.1788,37.2172,97333.0
2016-04-01 13:05:00,48.43,48.44,48.42,48.44,46393.0,37.2172,37.2249,37.2095,37.2249,46393.0
2016-04-01 13:10:00,48.44,48.49,48.43,48.49,49870.0,37.2249,37.2633,37.2172,37.2633,49870.0
2016-04-01 13:15:00,48.49,48.5,48.46,48.47,58395.0,37.2633,37.271,37.2403,37.248,58395.0
2016-04-01 13:20:00,48.48,48.58,48.48,48.56,116256.0,37.2557,37.3325,37.2557,37.3171,116256.0
2016-04-01 13:25:00,48.56,48.57,48.53,48.54,174947.0,37.3171,37.3248,37.2941,37.3018,174947.0
2016-04-01 13:30:00,48.55,48.57,48.54,48.55,75304.0,37.3094,37.3248,37.3018,37.3094,75304.0
2016-04-01 13:35:00,48.55,48.56,48.52,48.55,155841.0,37.3094,37.3171,37.2864,37.3094,155841.0
2016-04-01 13:40:00,48.55,48.56,48.5,48.51,90887.0,37.3094,37.3171,37.271,37.2787,90887.0
2016-04-01 13:45:00,48.52,48.53,48.5,48.52,56813.0,37.2864,37.2941,37.271,37.2864,56813.0
2016-04-01 13:50:00,48.52,48.54,48.5,48.52,89354.0,37.2864,37.3018,37.271,37.2864,89354.0
2016-04-01 13:55:00,48.52,48.52,48.47,48.47,70996.0,37.2864,37.2864,37.248,37.248,70996.0
2016-04-01 14:00:00,48.48,48.5,48.45,48.5,95927.0,37.2557,37.271,37.2326,37.271,95927.0
2016-04-01 14:05:00,48.5,48.55,48.49,48.53,149005.0,37.271,37.3094,37.2633,37.2941,149005.0
2016-04-01 14:10:00,48.54,48.55,48.46,48.46,103556.0,37.3018,37.3094,37.2403,37.2403,103556.0
2016-04-01 14:15:00,48.46,48.49,48.44,48.44,85320.0,37.2403,37.2633,37.2249,37.2249,85320.0
2016-04-01 14:20:00,48.44,48.45,48.41,48.45,94900.0,37.2249,37.2326,37.2019,37.2326,94900.0
2016-04-01 14:25:00,48.44,48.46,48.41,48.44,93222.0,37.2249,37.2403,37.2019,37.2249,93222.0
2016-04-01 14:30:00,48.44,48.48,48.41,48.46,77669.0,37.2249,37.2557,37.2019,37.2403,77669.0
2016-04-01 14:35:00,48.47,48.55,48.47,48.51,106259.0,37.248,37.3094,37.248,37.2787,106259.0
2016-04-01 14:40:00,48.5,48.53,48.5,48.51,76244.0,37.271,37.2941,37.271,37.2787,76244.0
2016-04-01 14:45:00,48.51,48.58,48.5,48.56,134283.0,37.2787,37.3325,37.271,37.3171,134283.0
2016-04-01 14:50:00,48.56,48.56,48.48,48.5,66844.0,37.3171,37.3171,37.2557,37.271,66844.0
2016-04-01 14:55:00,48.5,48.51,48.45,48.46,70962.0,37.271,37.2787,37.2326,37.2403,70962.0
2016-04-01 15:00:00,48.46,48.52,48.45,48.51,140025.0,37.2403,37.2864,37.2326,37.2787,140025.0
2016-04-01 15:05:00,48.51,48.51,48.45,48.46,87144.0,37.2787,37.2787,37.2326,37.2403,87144.0
2016-04-01 15:10:00,48.47,48.49,48.41,48.42,129627.0,37.248,37.2633,37.2019,37.2095,129627.0
2016-04-01 15:15:00,48.42,48.46,48.41,48.46,113177.0,37.2095,37.2403,37.2019,37.2403,113177.0
2016-04-01 15:20:00,48.46,48.46,48.4,48.41,98079.0,37.2403,37.2403,37.1942,37.2019,98079.0
2016-04-01 15:25:00,48.41,48.43,48.4,48.43,218813.0,37.2019,37.2172,37.1942,37.2172,218813.0
2016-04-01 15:30:00,48.43,48.47,48.41,48.45,217618.0,37.2172,37.248,37.2019,37.2326,217618.0
2016-04-01 15:35:00,48.45,48.5,48.43,48.48,157395.0,37.2326,37.271,37.2172,37.2557,157395.0
2016-04-01 15:40:00,48.48,48.5,48.46,48.5,223850.0,37.2557,37.271,37.2403,37.271,223850.0
2016-04-01 15:45:00,48.5,48.54,48.49,48.52,297893.0,37.271,37.3018,37.2633,37.2864,297893.0
2016-04-01 15:50:00,48.51,48.52,48.48,48.48,222439.0,37.2787,37.2864,37.2557,37.2557,222439.0
2016-04-01 15:55:00,48.49,48.54,48.43,48.45,905187.0,37.2633,37.3018,37.2172,37.2326,905187.0
2016-04-04 09:30:00,48.42,48.48,48.34,48.41,329751.0,37.2095,37.2557,37.1481,37.2019,329751.0
2016-04-04 09:35:00,48.41,48.41,48.23,48.28,198046.0,37.2019,37.2019,37.0635,37.102,198046.0
2016-04-04 09:40:00,48.28,48.39,48.26,48.38,162109.0,37.102,37.1865,37.0866,37.1788,162109.0
2016-04-04 09:45:00,48.39,48.39,48.3,48.34,169546.0,37.1865,37.1865,37.1173,37.1481,169546.0
2016-04-04 09:50:00,48.34,48.43,48.33,48.43,245510.0,37.1481,37.2172,37.1404,37.2172,245510.0
2016-04-04 09:55:00,48.43,48.5,48.41,48.5,150465.0,37.2172,37.271,37.2019,37.271,150465.0
2016-04-04 10:00:00,48.5,48.54,48.4,48.46,203235.0,37.271,37.3018,37.1942,37.2403,203235.0
2016-04-04 10:05:00,48.45,48.48,48.43,48.47,194854.0,37.2326,37.2557,37.2172,37.248,194854.0
2016-04-04 10:10:00,48.48,48.48,48.4,48.43,163121.0,37.2557,37.2557,37.1942,37.2172,163121.0
2016-04-04 10:15:00,48.44,48.5,48.44,48.5,142560.0,37.2249,37.271,37.2249,37.271,142560.0
2016-04-04 10:20:00,48.5,48.58,48.5,48.57,280549.0,37.271,37.3325,37.271,37.3248,280549.0
2016-04-04 10:25:00,48.57,48.61,48.56,48.61,175835.0,37.3248,37.3556,37.3171,37.3556,175835.0
2016-04-04 10:30:00,48.6,48.67,48.57,48.66,239669.0,37.3479,37.4017,37.3248,37.394,239669.0
2016-04-04 10:35:00,48.66,48.67,48.55,48.58,198082.0,37.394,37.4017,37.3094,37.3325,198082.0
2016-04-04 10:40:00,48.57,48.6,48.56,48.58,272298.0,37.3248,37.3479,37.3171,37.3325,272298.0
2016-04-04 10:45:00,48.57,48.58,48.41,48.41,249508.0,37.3248,37.3325,37.2019,37.2019,249508.0
2016-04-04 10:50:00,48.41,48.42,48.31,48.31,176474.0,37.2019,37.2095,37.125,37.125,176474.0
2016-04-04 10:55:00,48.31,48.34,48.27,48.31,149940.0,37.125,37.1481,37.0943,37.125,149940.0
2016-04-04 11:00:00,48.31,48.31,48.26,48.31,101127.0,37.125,37.125,37.0866,37.125,101127.0
2016-04-04 11:05:00,48.31,48.35,48.3,48.33,119219.0,37.125,37.1558,37.1173,37.1404,119219.0
2016-04-04 11:10:00,48.33,48.34,48.26,48.27,91887.0,37.1404,37.1481,37.0866,37.0943,91887.0
2016-04-04 11:15:00,48.26,48.31,48.2,48.3,193757.0,37.0866,37.125,37.0405,37.1173,193757.0
2016-04-04 11:20:00,48.3,48.33,48.26,48.28,97885.0,37.1173,37.1404,37.0866,37.102,97885.0
2016-04-04 11:25:00,48.27,48.34,48.27,48.32,128257.0,37.0943,37.1481,37.0943,37.1327,128257.0
2016-04-04 11:30:00,48.32,48.34,48.3,48.32,54724.0,37.1327,37.1481,37.1173,37.1327,54724.0
2016-04-04 11:35:00,48.32,48.35,48.3,48.33,76739.0,37.1327,37.1558,37.1173,37.1404,76739.0
2016-04-04 11:40:00,48.33,48.34,48.29,48.3,81515.0,37.1404,37.1481,37.1096,37.1173,81515.0
2016-04-04 11:45:00,48.3,48.31,48.26,48.28,127258.0,37.1173,37.125,37.0866,37.102,127258.0
2016-04-04 11:50:00,48.29,48.34,48.27,48.32,105181.0,37.1096,37.1481,37.0943,37.1327,105181.0
2016-04-04 11:55:00,48.32,48.35,48.3,48.35,79165.0,37.1327,37.1558,37.1173,37.1558,79165.0
2016-04-04 12:00:00,48.35,48.43,48.34,48.43,100366.0,37.1558,37.2172,37.1481,37.2172,100366.0
2016-04-04 12:05:00,48.43,48.46,48.4,48.45,112036.0,37.2172,37.2403,37.1942,37.2326,112036.0
2016-04-04 12:10:00,48.45,48.51,48.44,48.49,92594.0,37.2326,37.2787,37.2249,37.2633,92594.0
2016-04-04 12:15:00,48.49,48.5,48.45,48.46,61349.0,37.2633,37.271,37.2326,37.2403,61349.0
2016-04-04 12:20:00,48.46,48.46,48.41,48.43,80874.0,37.2403,37.2403,37.2019,37.2172,80874.0
2016-04-04 12:25:00,48.43,48.46,48.41,48.41,77343.0,37.2172,37.2403,37.2019,37.2019,77343.0
2016-04-04 12:30:00,48.42,48.42,48.39,48.41,36068.0,37.2095,37.2095,37.1865,37.2019,36068.0
2016-04-04 12:35:00,48.41,48.44,48.39,48.42,71453.0,37.2019,37.2249,37.1865,37.2095,71453.0
2016-04-04 12:40:00,48.41,48.46,48.4,48.45,64155.0,37.2019,37.2403,37.1942,37.2326,64155.0
2016-04-04 12:45:00,48.46,48.46,48.39,48.42,51120.0,37.2403,37.2403,37.1865,37.2095,51120.0
2016-04-04 12:50:00,48.41,48.46,48.41,48.44,53482.0,37.2019,37.2403,37.2019,37.2249,53482.0
2016-04-04 12:55:00,48.44,48.48,48.44,48.48,79990.0,37.2249,37.2557,37.2249,37.2557,79990.0
2016-04-04 13:00:00,48.47,48.49,48.46,48.47,100223.0,37.248,37.2633,37.2403,37.248,100223.0
2016-04-04 13:05:00,48.47,48.51,48.45,48.51,108286.0,37.248,37.2787,37.2326,37.2787,108286.0
2016-04-04 13:10:00,48.51,48.52,48.49,48.51,87424.0,37.2787,37.2864,37.2633,37.2787,87424.0
2016-04-04 13:15:00,48.5,48.52,48.49,48.5,200863.0,37.271,37.2864,37.2633,37.271,200863.0
2016-04-04 13:20:00,48.5,48.54,48.5,48.52,57827.0,37.271,37.3018,37.271,37.2864,57827.0
2016-04-04 13:25:00,48.52,48.53,48.5,48.5,84704.0,37.2864,37.2941,37.271,37.271,84704.0
2016-04-04 13:30:00,48.51,48.52,48.48,48.48,86847.0,37.2787,37.2864,37.2557,37.2557,86847.0
2016-04-04 13:35:00,48.49,48.5,48.48,48.5,111150.0,37.2633,37.271,37.2557,37.271,111150.0
2016-04-04 13:40:00,48.5,48.52,48.49,48.49,146658.0,37.271,37.2864,37.2633,37.2633,146658.0
2016-04-04 13:45:00,48.5,48.5,48.47,48.47,72676.0,37.271,37.271,37.248,37.248,72676.0
2016-04-04 13:50:00,48.47,48.48,48.46,48.48,45104.0,37.248,37.2557,37.2403,37.2557,45104.0
2016-04-04 13:55:00,48.48,48.48,48.43,48.45,123568.0,37.2557,37.2557,37.2172,37.2326,123568.0
2016-04-04 14:00:00,48.45,48.47,48.43,48.47,163589.0,37.2326,37.248,37.2172,37.248,163589.0
2016-04-04 14:05:00,48.47,48.49,48.45,48.46,118067.0,37.248,37.2633,37.2326,37.2403,118067.0
2016-04-04 14:10:00,48.46,48.47,48.39,48.4,181933.0,37.2403,37.248,37.1865,37.1942,181933.0
2016-04-04 14:15:00,48.39,48.4,48.35,48.39,114907.0,37.1865,37.1942,37.1558,37.1865,114907.0
2016-04-04 14:20:00,48.39,48.41,48.37,48.4,67406.0,37.1865,37.2019,37.1711,37.1942,67406.0
2016-04-04 14:25:00,48.4,48.4,48.37,48.39,91760.0,37.1942,37.1942,37.1711,37.1865,91760.0
2016-04-04 14:30:00,48.39,48.41,48.38,48.4,124276.0,37.1865,37.2019,37.1788,37.1942,124276.0
2016-04-04 14:35:00,48.4,48.41,48.39,48.4,58633.0,37.1942,37.2019,37.1865,37.1942,58633.0
2016-04-04 14:40:00,48.41,48.43,48.4,48.41,64106.0,37.2019,37.2172,37.1942,37.2019,64106.0
2016-04-04 14:45:00,48.41,48.47,48.4,48.47,70763.0,37.2019,37.248,37.1942,37.248,70763.0
2016-04-04 14:50:00,48.47,48.47,48.43,48.43,84113.0,37.248,37.248,37.2172,37.2172,84113.0
2016-04-04 14:55:00,48.43,48.46,48.43,48.46,105127.0,37.2172,37.2403,37.2172,37.2403,105127.0
2016-04-04 15:00:00,48.46,48.5,48.45,48.48,95537.0,37.2403,37.271,37.2326,37.2557,95537.0
2016-04-04 15:05:00,48.48,48.5,48.44,48.45,108516.0,37.2557,37.271,37.2249,37.2326,108516.0
2016-04-04 15:10:00,48.45,48.48,48.43,48.48,101828.0,37.2326,37.2557,37.2172,37.2557,101828.0
2016-04-04 15:15:00,48.48,48.5,48.45,48.46,147077.0,37.2557,37.271,37.2326,37.2403,147077.0
2016-04-04 15:20:00,48.45,48.46,48.39,48.4,129685.0,37.2326,37.2403,37.1865,37.1942,129685.0
2016-04-04 15:25:00,48.39,48.42,48.37,48.38,129693.0,37.1865,37.2095,37.1711,37.1788,129693.0
2016-04-04 15:30:00,48.39,48.46,48.38,48.43,192051.0,37.1865,37.2403,37.1788,37.2172,192051.0
2016-04-04 15:35:00,48.44,48.44,48.37,48.38,173013.0,37.2249,37.2249,37.1711,37.1788,173013.0
2016-04-04 15:40:00,48.38,48.42,48.37,48.4,212391.0,37.1788,37.2095,37.1711,37.1942,212391.0
2016-04-04 15:45:00,48.4,48.42,48.38,48.4,258761.0,37.1942,37.2095,37.1788,37.1942,258761.0
2016-04-04 15:50:00,48.4,48.45,48.39,48.4,232374.0,37.1942,37.2326,37.1865,37.1942,232374.0
2016-04-04 15:55:00,48.41,48.5,48.4,48.49,480589.0,37.2019,37.271,37.1942,37.2633,480589.0
2016-04-05 09:30:00,48.08,48.09,47.91,47.97,693402.0,36.9483,36.9559,36.8176,36.8637,693402.0
2016-04-05 09:35:00,47.96,48.03,47.81,47.88,402019.0,36.856,36.9098,36.7408,36.7946,402019.0
2016-04-05 09:40:00,47.88,47.89,47.72,47.82,380244.0,36.7946,36.8023,36.6716,36.7485,380244.0
2016-04-05 09:45:00,47.83,47.83,47.7,47.79,296817.0,36.7561,36.7561,36.6562,36.7254,296817.0
2016-04-05 09:50:00,47.79,47.92,47.77,47.82,424588.0,36.7254,36.8253,36.71,36.7485,424588.0
2016-04-05 09:55:00,47.81,47.82,47.74,47.82,309487.0,36.7408,36.7485,36.687,36.7485,309487.0
2016-04-05 10:00:00,47.82,47.92,47.79,47.8,281973.0,36.7485,36.8253,36.7254,36.7331,281973.0
2016-04-05 10:05:00,47.81,47.94,47.78,47.94,330628.0,36.7408,36.8407,36.7177,36.8407,330628.0
2016-04-05 10:10:00,47.93,47.94,47.8,47.8,192565.0,36.833,36.8407,36.7331,36.7331,192565.0
2016-04-05 10:15:00,47.81,47.85,47.73,47.76,223126.0,36.7408,36.7715,36.6793,36.7024,223126.0
2016-04-05 10:20:00,47.76,47.78,47.7,47.78,209967.0,36.7024,36.7177,36.6562,36.7177,209967.0
2016-04-05 10:25:00,47.78,47.84,47.76,47.8,196831.0,36.7177,36.7638,36.7024,36.7331,196831.0
2016-04-05 10:30:00,47.81,47.82,47.74,47.8,202664.0,36.7408,36.7485,36.687,36.7331,202664.0
2016-04-05 10:35:00,47.8,47.83,47.77,47.82,233040.0,36.7331,36.7561,36.71,36.7485,233040.0
2016-04-05 10:40:00,47.82,47.84,47.79,47.81,284354.0,36.7485,36.7638,36.7254,36.7408,284354.0
2016-04-05 10:45:00,47.8,47.82,47.74,47.81,222670.0,36.7331,36.7485,36.687,36.7408,222670.0
2016-04-05 10:50:00,47.8,47.81,47.72,47.72,189732.0,36.7331,36.7408,36.6716,36.6716,189732.0
2016-04-05 10:55:00,47.73,47.73,47.64,47.67,339033.0,36.6793,36.6793,36.6101,36.6332,339033.0
2016-04-05 11:00:00,47.67,47.73,47.65,47.72,131151.0,36.6332,36.6793,36.6178,36.6716,131151.0
2016-04-05 11:05:00,47.73,47.81,47.72,47.8,251895.0,36.6793,36.7408,36.6716,36.7331,251895.0
2016-04-05 11:10:00,47.8,47.86,47.79,47.84,232234.0,36.7331,36.7792,36.7254,36.7638,232234.0
2016-04-05 11:15:00,47.84,47.84,47.73,47.73,301818.0,36.7638,36.7638,36.6793,36.6793,301818.0
2016-04-05 11:20:00,47.74,47.83,47.73,47.78,201000.0,36.687,36.7561,36.6793,36.7177,201000.0
2016-04-05 11:25:00,47.77,47.79,47.75,47.76,107536.0,36.71,36.7254,36.6947,36.7024,107536.0
2016-04-05 11:30:00,47.75,47.8,47.71,47.77,173964.0,36.6947,36.7331,36.6639,36.71,173964.0
2016-04-05 11:35:00,47.76,47.83,47.72,47.83,118176.0,36.7024,36.7561,36.6716,36.7561,118176.0
2016-04-05 11:40:00,47.83,47.83,47.78,47.82,75848.0,36.7561,36.7561,36.7177,36.7485,75848.0
2016-04-05 11:45:00,47.81,47.86,47.77,47.84,228114.0,36.7408,36.7792,36.71,36.7638,228114.0
2016-04-05 11:50:00,47.83,47.9,47.81,47.9,92976.0,36.7561,36.8099,36.7408,36.8099,92976.0
2016-04-05 11:55:00,47.9,47.94,47.87,47.91,126543.0,36.8099,36.8407,36.7869,36.8176,126543.0
2016-04-05 12:00:00,47.91,47.99,47.91,47.97,140322.0,36.8176,36.8791,36.8176,36.8637,140322.0
2016-04-05 12:05:00,47.97,47.97,47.9,47.9,108442.0,36.8637,36.8637,36.8099,36.8099,108442.0
2016-04-05 12:10:00,47.9,47.93,47.89,47.91,84809.0,36.8099,36.833,36.8023,36.8176,84809.0
2016-04-05 12:15:00,47.9,47.91,47.82,47.83,103820.0,36.8099,36.8176,36.7485,36.7561,103820.0
2016-04-05 12:20:00,47.83,47.85,47.82,47.84,91665.0,36.7561,36.7715,36.7485,36.7638,91665.0
2016-04-05 12:25:00,47.84,47.89,47.83,47.88,100022.0,36.7638,36.8023,36.7561,36.7946,100022.0
2016-04-05 12:30:00,47.88,47.92,47.85,47.89,94813.0,36.7946,36.8253,36.7715,36.8023,94813.0
2016-04-05 12:35:00,47.9,47.93,47.89,47.93,75536.0,36.8099,36.833,36.8023,36.833,75536.0
2016-04-05 12:40:00,47.93,47.94,47.9,47.91,80368.0,36.833,36.8407,36.8099,36.8176,80368.0
2016-04-05 12:45:00,47.91,47.93,47.87,47.88,78465.0,36.8176,36.833,36.7869,36.7946,78465.0
2016-04-05 12:50:00,47.88,47.9,47.85,47.88,73457.0,36.7946,36.8099,36.7715,36.7946,73457.0
2016-04-05 12:55:00,47.87,47.88,47.83,47.85,99755.0,36.7869,36.7946,36.7561,36.7715,99755.0
2016-04-05 13:00:00,47.84,47.87,47.81,47.83,130385.0,36.7638,36.7869,36.7408,36.7561,130385.0
2016-04-05 13:05:00,47.83,47.84,47.78,47.78,78484.0,36.7561,36.7638,36.7177,36.7177,78484.0
2016-04-05 13:10:00,47.79,47.86,47.77,47.86,78983.0,36.7254,36.7792,36.71,36.7792,78983.0
2016-04-05 13:15:00,47.86,47.86,47.82,47.83,68579.0,36.7792,36.7792,36.7485,36.7561,68579.0
2016-04-05 13:20:00,47.84,47.88,47.82,47.88,84892.0,36.7638,36.7946,36.7485,36.7946,84892.0
2016-04-05 13:25:00,47.88,47.88,47.84,47.84,79644.0,36.7946,36.7946,36.7638,36.7638,79644.0
2016-04-05 13:30:00,47.85,47.86,47.78,47.78,143517.0,36.7715,36.7792,36.7177,36.7177,143517.0
2016-04-05 13:35:00,47.79,47.81,47.74,47.76,165573.0,36.7254,36.7408,36.687,36.7024,165573.0
2016-04-05 13:40:00,47.76,47.78,47.71,47.73,98079.0,36.7024,36.7177,36.6639,36.6793,98079.0
2016-04-05 13:45:00,47.73,47.77,47.72,47.73,116588.0,36.6793,36.71,36.6716,36.6793,116588.0
2016-04-05 13:50:00,47.72,47.82,47.72,47.81,152591.0,36.6716,36.7485,36.6716,36.7408,152591.0
2016-04-05 13:55:00,47.81,47.82,47.78,47.79,103973.0,36.7408,36.7485,36.7177,36.7254,103973.0
2016-04-05 14:00:00,47.79,47.81,47.78,47.8,107282.0,36.7254,36.7408,36.7177,36.7331,107282.0
2016-04-05 14:05:00,47.8,47.81,47.78,47.79,85542.0,36.7331,36.7408,36.7177,36.7254,85542.0
2016-04-05 14:10:00,47.79,47.8,47.75,47.76,131024.0,36.7254,36.7331,36.6947,36.7024,131024.0
2016-04-05 14:15:00,47.75,47.77,47.73,47.76,111891.0,36.6947,36.71,36.6793,36.7024,111891.0
2016-04-05 14:20:00,47.75,47.78,47.73,47.75,152725.0,36.6947,36.7177,36.6793,36.6947,152725.0
2016-04-05 14:25:00,47.75,47.77,47.72,47.76,147124.0,36.6947,36.71,36.6716,36.7024,147124.0
2016-04-05 14:30:00,47.76,47.8,47.75,47.79,152665.0,36.7024,36.7331,36.6947,36.7254,152665.0
2016-04-05 14:35:00,47.79,47.8,47.75,47.77,79380.0,36.7254,36.7331,36.6947,36.71,79380.0
2016-04-05 14:40:00,47.76,47.77,47.73,47.74,108346.0,36.7024,36.71,36.6793,36.687,108346.0
2016-04-05 14:45:00,47.73,47.76,47.72,47.74,132083.0,36.6793,36.7024,36.6716,36.687,132083.0
2016-04-05 14:50:00,47.75,47.8,47.74,47.8,177778.0,36.6947,36.7331,36.687,36.7331,177778.0
2016-04-05 14:55:00,47.8,47.8,47.75,47.75,82287.0,36.7331,36.7331,36.6947,36.6947,82287.0
2016-04-05 15:00:00,47.75,47.77,47.72,47.74,188248.0,36.6947,36.71,36.6716,36.687,188248.0
2016-04-05 15:05:00,47.74,47.74,47.66,47.67,197744.0,36.687,36.687,36.6255,36.6332,197744.0
2016-04-05 15:10:00,47.67,47.67,47.61,47.65,203004.0,36.6332,36.6332,36.5871,36.6178,203004.0
2016-04-05 15:15:00,47.65,47.69,47.64,47.68,111652.0,36.6178,36.6486,36.6101,36.6409,111652.0
2016-04-05 15:20:00,47.69,47.71,47.63,47.64,179493.0,36.6486,36.6639,36.6024,36.6101,179493.0
2016-04-05 15:25:00,47.64,47.67,47.62,47.63,288426.0,36.6101,36.6332,36.5948,36.6024,288426.0
2016-04-05 15:30:00,47.62,47.64,47.57,47.6,345247.0,36.5948,36.6101,36.5563,36.5794,345247.0
2016-04-05 15:35:00,47.6,47.6,47.55,47.56,213074.0,36.5794,36.5794,36.541,36.5487,213074.0
2016-04-05 15:40:00,47.57,47.57,47.53,47.56,413406.0,36.5563,36.5563,36.5256,36.5487,413406.0
2016-04-05 15:45:00,47.55,47.57,47.52,47.54,571316.0,36.541,36.5563,36.5179,36.5333,571316.0
2016-04-05 15:50:00,47.54,47.58,47.5,47.51,430163.0,36.5333,36.564,36.5025,36.5102,430163.0
2016-04-05 15:55:00,47.52,47.53,47.46,47.53,1370382.0,36.5179,36.5256,36.4718,36.5256,1370382.0
2016-04-06 09:30:00,47.39,47.5,47.35,47.43,506716.0,36.418,36.5025,36.3873,36.4488,506716.0
2016-04-06 09:35:00,47.43,47.47,47.22,47.25,429208.0,36.4488,36.4795,36.2874,36.3104,429208.0
2016-04-06 09:40:00,47.25,47.33,47.23,47.31,293738.0,36.3104,36.3719,36.2951,36.3565,293738.0
2016-04-06 09:45:00,47.31,47.41,47.26,47.39,237599.0,36.3565,36.4334,36.3181,36.418,237599.0
2016-04-06 09:50:00,47.4,47.45,47.37,47.38,186681.0,36.4257,36.4641,36.4026,36.4103,186681.0
2016-04-06 09:55:00,47.37,47.46,47.35,47.45,247055.0,36.4026,36.4718,36.3873,36.4641,247055.0
2016-04-06 10:00:00,47.45,47.58,47.42,47.55,194837.0,36.4641,36.564,36.4411,36.541,194837.0
2016-04-06 10:05:00,47.55,47.58,47.5,47.51,344581.0,36.541,36.564,36.5025,36.5102,344581.0
2016-04-06 10:10:00,47.51,47.53,47.42,47.42,274410.0,36.5102,36.5256,36.4411,36.4411,274410.0
2016-04-06 10:15:00,47.43,47.44,47.36,47.37,370039.0,36.4488,36.4564,36.395,36.4026,370039.0
2016-04-06 10:20:00,47.37,47.49,47.36,47.41,350657.0,36.4026,36.4949,36.395,36.4334,350657.0
2016-04-06 10:25:00,47.4,47.45,47.38,47.43,250511.0,36.4257,36.4641,36.4103,36.4488,250511.0
2016-04-06 10:30:00,47.43,47.5,47.36,47.48,218165.0,36.4488,36.5025,36.395,36.4872,218165.0
2016-04-06 10:35:00,47.48,47.56,47.46,47.52,246308.0,36.4872,36.5487,36.4718,36.5179,246308.0
2016-04-06 10:40:00,47.51,47.64,47.51,47.62,191033.0,36.5102,36.6101,36.5102,36.5948,191033.0
2016-04-06 10:45:00,47.61,47.72,47.61,47.7,171726.0,36.5871,36.6716,36.5871,36.6562,171726.0
2016-04-06 10:50:00,47.69,47.71,47.62,47.63,245483.0,36.6486,36.6639,36.5948,36.6024,245483.0
2016-04-06 10:55:00,47.63,47.75,47.61,47.74,397215.0,36.6024,36.6947,36.5871,36.687,397215.0
2016-04-06 11:00:00,47.74,47.75,47.7,47.74,226724.0,36.687,36.6947,36.6562,36.687,226724.0
2016-04-06 11:05:00,47.73,47.81,47.73,47.8,219606.0,36.6793,36.7408,36.6793,36.7331,219606.0
2016-04-06 11:10:00,47.8,47.86,47.79,47.83,283218.0,36.7331,36.7792,36.7254,36.7561,283218.0
2016-04-06 11:15:00,47.84,47.88,47.83,47.86,273623.0,36.7638,36.7946,36.7561,36.7792,273623.0
2016-04-06 11:20:00,47.86,47.9,47.85,47.9,158870.0,36.7792,36.8099,36.7715,36.8099,158870.0
2016-04-06 11:25:00,47.9,47.9,47.81,47.84,220381.0,36.8099,36.8099,36.7408,36.7638,220381.0
2016-04-06 11:30:00,47.83,47.86,47.81,47.82,196682.0,36.7561,36.7792,36.7408,36.7485,196682.0
2016-04-06 11:35:00,47.82,47.9,47.82,47.9,118237.0,36.7485,36.8099,36.7485,36.8099,118237.0
2016-04-06 11:40:00,47.9,47.94,47.89,47.93,121504.0,36.8099,36.8407,36.8023,36.833,121504.0
2016-04-06 11:45:00,47.92,47.96,47.92,47.96,172939.0,36.8253,36.856,36.8253,36.856,172939.0
2016-04-06 11:50:00,47.96,48.0,47.94,47.98,280724.0,36.856,36.8868,36.8407,36.8714,280724.0
2016-04-06 11:55:00,47.98,48.0,47.95,47.96,111858.0,36.8714,36.8868,36.8484,36.856,111858.0
2016-04-06 12:00:00,47.97,47.99,47.95,47.99,122757.0,36.8637,36.8791,36.8484,36.8791,122757.0
2016-04-06 12:05:00,47.99,48.0,47.97,48.0,141588.0,36.8791,36.8868,36.8637,36.8868,141588.0
2016-04-06 12:10:00,48.0,48.0,47.96,47.99,105875.0,36.8868,36.8868,36.856,36.8791,105875.0
2016-04-06 12:15:00,47.99,48.0,47.96,47.98,125903.0,36.8791,36.8868,36.856,36.8714,125903.0
2016-04-06 12:20:00,47.99,48.0,47.97,47.98,108958.0,36.8791,36.8868,36.8637,36.8714,108958.0
2016-04-06 12:25:00,47.98,48.0,47.97,47.98,79147.0,36.8714,36.8868,36.8637,36.8714,79147.0
2016-04-06 12:30:00,47.98,47.99,47.92,47.93,92186.0,36.8714,36.8791,36.8253,36.833,92186.0
2016-04-06 12:35:00,47.93,47.98,47.92,47.97,110240.0,36.833,36.8714,36.8253,36.8637,110240.0
2016-04-06 12:40:00,47.98,48.04,47.96,48.03,157659.0,36.8714,36.9175,36.856,36.9098,157659.0
2016-04-06 12:45:00,48.03,48.05,47.99,47.99,199979.0,36.9098,36.9252,36.8791,36.8791,199979.0
2016-04-06 12:50:00,47.99,48.02,47.98,48.01,100656.0,36.8791,36.9022,36.8714,36.8945,100656.0
2016-04-06 12:55:00,48.01,48.01,47.94,47.94,83885.0,36.8945,36.8945,36.8407,36.8407,83885.0
2016-04-06 13:00:00,47.94,47.97,47.93,47.96,75745.0,36.8407,36.8637,36.833,36.856,75745.0
2016-04-06 13:05:00,47.96,48.02,47.94,48.0,75984.0,36.856,36.9022,36.8407,36.8868,75984.0
2016-04-06 13:10:00,47.99,48.06,47.97,48.04,160183.0,36.8791,36.9329,36.8637,36.9175,160183.0
2016-04-06 13:15:00,48.05,48.07,48.03,48.07,65110.0,36.9252,36.9406,36.9098,36.9406,65110.0
2016-04-06 13:20:00,48.07,48.09,48.06,48.09,75505.0,36.9406,36.9559,36.9329,36.9559,75505.0
2016-04-06 13:25:00,48.09,48.11,48.07,48.09,130023.0,36.9559,36.9713,36.9406,36.9559,130023.0
2016-04-06 13:30:00,48.08,48.09,48.06,48.08,155987.0,36.9483,36.9559,36.9329,36.9483,155987.0
2016-04-06 13:35:00,48.08,48.11,48.08,48.1,95878.0,36.9483,36.9713,36.9483,36.9636,95878.0
2016-04-06 13:40:00,48.1,48.13,48.08,48.09,78039.0,36.9636,36.9867,36.9483,36.9559,78039.0
2016-04-06 13:45:00,48.09,48.12,48.05,48.08,151302.0,36.9559,36.979,36.9252,36.9483,151302.0
2016-04-06 13:50:00,48.07,48.08,48.02,48.02,84122.0,36.9406,36.9483,36.9022,36.9022,84122.0
2016-04-06 13:55:00,48.03,48.04,47.96,47.97,141068.0,36.9098,36.9175,36.856,36.8637,141068.0
2016-04-06 14:00:00,47.97,48.06,47.93,48.0,271374.0,36.8637,36.9329,36.833,36.8868,271374.0
2016-04-06 14:05:00,48.0,48.02,47.96,47.97,124897.0,36.8868,36.9022,36.856,36.8637,124897.0
2016-04-06 14:10:00,47.97,48.04,47.89,47.89,196900.0,36.8637,36.9175,36.8023,36.8023,196900.0
2016-04-06 14:15:00,47.89,47.93,47.85,47.91,146871.0,36.8023,36.833,36.7715,36.8176,146871.0
2016-04-06 14:20:00,47.92,47.95,47.88,47.89,101186.0,36.8253,36.8484,36.7946,36.8023,101186.0
2016-04-06 14:25:00,47.9,47.93,47.83,47.83,167871.0,36.8099,36.833,36.7561,36.7561,167871.0
2016-04-06 14:30:00,47.84,47.91,47.81,47.83,204414.0,36.7638,36.8176,36.7408,36.7561,204414.0
2016-04-06 14:35:00,47.83,47.91,47.75,47.77,232758.0,36.7561,36.8176,36.6947,36.71,232758.0
2016-04-06 14:40:00,47.76,47.8,47.75,47.77,107447.0,36.7024,36.7331,36.6947,36.71,107447.0
2016-04-06 14:45:00,47.77,47.79,47.75,47.78,105131.0,36.71,36.7254,36.6947,36.7177,105131.0
2016-04-06 14:50:00,47.78,47.82,47.77,47.82,138066.0,36.7177,36.7485,36.71,36.7485,138066.0
2016-04-06 14:55:00,47.82,47.92,47.81,47.9,149918.0,36.7485,36.8253,36.7408,36.8099,149918.0
2016-04-06 15:00:00,47.9,48.04,47.86,48.02,299708.0,36.8099,36.9175,36.7792,36.9022,299708.0
2016-04-06 15:05:00,48.02,48.07,48.0,48.05,265701.0,36.9022,36.9406,36.8868,36.9252,265701.0
2016-04-06 15:10:00,48.05,48.07,48.0,48.03,133976.0,36.9252,36.9406,36.8868,36.9098,133976.0
2016-04-06 15:15:00,48.03,48.11,48.01,48.1,151105.0,36.9098,36.9713,36.8945,36.9636,151105.0
2016-04-06 15:20:00,48.1,48.1,48.05,48.06,100772.0,36.9636,36.9636,36.9252,36.9329,100772.0
2016-04-06 15:25:00,48.05,48.09,48.01,48.05,176502.0,36.9252,36.9559,36.8945,36.9252,176502.0
2016-04-06 15:30:00,48.05,48.09,48.05,48.07,159310.0,36.9252,36.9559,36.9252,36.9406,159310.0
2016-04-06 15:35:00,48.06,48.08,48.0,48.01,226688.0,36.9329,36.9483,36.8868,36.8945,226688.0
2016-04-06 15:40:00,48.01,48.03,48.0,48.03,229928.0,36.8945,36.9098,36.8868,36.9098,229928.0
2016-04-06 15:45:00,48.03,48.05,48.0,48.04,324233.0,36.9098,36.9252,36.8868,36.9175,324233.0
2016-04-06 15:50:00,48.04,48.08,48.03,48.07,271499.0,36.9175,36.9483,36.9098,36.9406,271499.0
2016-04-06 15:55:00,48.07,48.11,48.06,48.08,657979.0,36.9406,36.9713,36.9329,36.9483,657979.0
2016-04-07 09:30:00,47.71,47.78,47.65,47.67,282982.0,36.6639,36.7177,36.6178,36.6332,282982.0
2016-04-07 09:35:00,47.66,47.68,47.56,47.59,203083.0,36.6255,36.6409,36.5487,36.5717,203083.0
2016-04-07 09:40:00,47.6,47.68,47.56,47.66,263882.0,36.5794,36.6409,36.5487,36.6255,263882.0
2016-04-07 09:45:00,47.66,47.67,47.53,47.56,169809.0,36.6255,36.6332,36.5256,36.5487,169809.0
2016-04-07 09:50:00,47.56,47.59,47.51,47.52,158964.0,36.5487,36.5717,36.5102,36.5179,158964.0
2016-04-07 09:55:00,47.52,47.56,47.5,47.52,182121.0,36.5179,36.5487,36.5025,36.5179,182121.0
2016-04-07 10:00:00,47.52,47.54,47.47,47.51,245752.0,36.5179,36.5333,36.4795,36.5102,245752.0
2016-04-07 10:05:00,47.52,47.58,47.51,47.53,190548.0,36.5179,36.564,36.5102,36.5256,190548.0
2016-04-07 10:10:00,47.52,47.52,47.46,47.49,267910.0,36.5179,36.5179,36.4718,36.4949,267910.0
2016-04-07 10:15:00,47.5,47.5,47.41,47.41,225909.0,36.5025,36.5025,36.4334,36.4334,225909.0
2016-04-07 10:20:00,47.41,47.47,47.4,47.46,128753.0,36.4334,36.4795,36.4257,36.4718,128753.0
2016-04-07 10:25:00,47.46,47.5,47.39,47.4,135072.0,36.4718,36.5025,36.418,36.4257,135072.0
2016-04-07 10:30:00,47.39,47.48,47.38,47.43,145113.0,36.418,36.4872,36.4103,36.4488,145113.0
2016-04-07 10:35:00,47.43,47.46,47.39,47.45,228466.0,36.4488,36.4718,36.418,36.4641,228466.0
2016-04-07 10:40:00,47.45,47.45,47.39,47.4,122558.0,36.4641,36.4641,36.418,36.4257,122558.0
2016-04-07 10:45:00,47.4,47.46,47.37,47.45,172022.0,36.4257,36.4718,36.4026,36.4641,172022.0
2016-04-07 10:50:00,47.45,47.45,47.39,47.42,179238.0,36.4641,36.4641,36.418,36.4411,179238.0
2016-04-07 10:55:00,47.43,47.45,47.41,47.44,156691.0,36.4488,36.4641,36.4334,36.4564,156691.0
2016-04-07 11:00:00,47.44,47.45,47.36,47.4,198269.0,36.4564,36.4641,36.395,36.4257,198269.0
2016-04-07 11:05:00,47.4,47.44,47.38,47.39,135763.0,36.4257,36.4564,36.4103,36.418,135763.0
2016-04-07 11:10:00,47.4,47.45,47.39,47.45,79883.0,36.4257,36.4641,36.418,36.4641,79883.0
2016-04-07 11:15:00,47.44,47.46,47.4,47.4,92908.0,36.4564,36.4718,36.4257,36.4257,92908.0
2016-04-07 11:20:00,47.4,47.41,47.35,47.35,148289.0,36.4257,36.4334,36.3873,36.3873,148289.0
2016-04-07 11:25:00,47.35,47.38,47.35,47.37,101024.0,36.3873,36.4103,36.3873,36.4026,101024.0
2016-04-07 11:30:00,47.37,47.38,47.35,47.36,129846.0,36.4026,36.4103,36.3873,36.395,129846.0
2016-04-07 11:35:00,47.37,47.39,47.32,47.33,153463.0,36.4026,36.418,36.3642,36.3719,153463.0
2016-04-07 11:40:00,47.32,47.36,47.3,47.35,194138.0,36.3642,36.395,36.3489,36.3873,194138.0
2016-04-07 11:45:00,47.35,47.36,47.32,47.33,194148.0,36.3873,36.395,36.3642,36.3719,194148.0
2016-04-07 11:50:00,47.32,47.38,47.3,47.33,199846.0,36.3642,36.4103,36.3489,36.3719,199846.0
2016-04-07 11:55:00,47.33,47.35,47.31,47.34,83859.0,36.3719,36.3873,36.3565,36.3796,83859.0
2016-04-07 12:00:00,47.33,47.38,47.31,47.32,112987.0,36.3719,36.4103,36.3565,36.3642,112987.0
2016-04-07 12:05:00,47.31,47.34,47.31,47.32,65790.0,36.3565,36.3796,36.3565,36.3642,65790.0
2016-04-07 12:10:00,47.31,47.32,47.3,47.3,72874.0,36.3565,36.3642,36.3489,36.3489,72874.0
2016-04-07 12:15:00,47.3,47.3,47.22,47.23,223599.0,36.3489,36.3489,36.2874,36.2951,223599.0
2016-04-07 12:20:00,47.24,47.28,47.23,47.26,117709.0,36.3027,36.3335,36.2951,36.3181,117709.0
2016-04-07 12:25:00,47.26,47.38,47.22,47.27,151754.0,36.3181,36.4103,36.2874,36.3258,151754.0
2016-04-07 12:30:00,47.28,47.28,47.24,47.24,77358.0,36.3335,36.3335,36.3027,36.3027,77358.0
2016-04-07 12:35:00,47.25,47.29,47.22,47.28,105506.0,36.3104,36.3412,36.2874,36.3335,105506.0
2016-04-07 12:40:00,47.27,47.28,47.21,47.23,107166.0,36.3258,36.3335,36.2797,36.2951,107166.0
2016-04-07 12:45:00,47.23,47.3,47.22,47.3,97257.0,36.2951,36.3489,36.2874,36.3489,97257.0
2016-04-07 12:50:00,47.29,47.3,47.25,47.27,51694.0,36.3412,36.3489,36.3104,36.3258,51694.0
2016-04-07 12:55:00,47.27,47.28,47.23,47.25,164644.0,36.3258,36.3335,36.2951,36.3104,164644.0
2016-04-07 13:00:00,47.25,47.25,47.22,47.23,126076.0,36.3104,36.3104,36.2874,36.2951,126076.0
2016-04-07 13:05:00,47.23,47.27,47.22,47.27,80342.0,36.2951,36.3258,36.2874,36.3258,80342.0
2016-04-07 13:10:00,47.27,47.31,47.23,47.3,90547.0,36.3258,36.3565,36.2951,36.3489,90547.0
2016-04-07 13:15:00,47.3,47.34,47.27,47.28,100187.0,36.3489,36.3796,36.3258,36.3335,100187.0
2016-04-07 13:20:00,47.28,47.29,47.24,47.25,89915.0,36.3335,36.3412,36.3027,36.3104,89915.0
2016-04-07 13:25:00,47.24,47.26,47.22,47.25,77882.0,36.3027,36.3181,36.2874,36.3104,77882.0
2016-04-07 13:30:00,47.25,47.28,47.22,47.22,104880.0,36.3104,36.3335,36.2874,36.2874,104880.0
2016-04-07 13:35:00,47.23,47.24,47.2,47.21,147564.0,36.2951,36.3027,36.272,36.2797,147564.0
2016-04-07 13:40:00,47.21,47.22,47.16,47.17,120229.0,36.2797,36.2874,36.2413,36.249,120229.0
2016-04-07 13:45:00,47.17,47.18,47.07,47.08,196996.0,36.249,36.2566,36.1721,36.1798,196996.0
2016-04-07 13:50:00,47.08,47.09,47.03,47.05,274947.0,36.1798,36.1875,36.1414,36.1567,274947.0
2016-04-07 13:55:00,47.05,47.05,47.02,47.04,142436.0,36.1567,36.1567,36.1337,36.149,142436.0
2016-04-07 14:00:00,47.03,47.04,47.01,47.03,204295.0,36.1414,36.149,36.126,36.1414,204295.0
2016-04-07 14:05:00,47.03,47.03,46.92,46.96,532424.0,36.1414,36.1414,36.0568,36.0876,532424.0
2016-04-07 14:10:00,46.95,46.96,46.87,46.88,194181.0,36.0799,36.0876,36.0184,36.0261,194181.0
2016-04-07 14:15:00,46.88,46.88,46.8,46.8,241718.0,36.0261,36.0261,35.9646,35.9646,241718.0
2016-04-07 14:20:00,46.81,46.86,46.8,46.86,172031.0,35.9723,36.0107,35.9646,36.0107,172031.0
2016-04-07 14:25:00,46.86,46.88,46.81,46.88,201889.0,36.0107,36.0261,35.9723,36.0261,201889.0
2016-04-07 14:30:00,46.87,46.92,46.86,46.91,184796.0,36.0184,36.0568,36.0107,36.0491,184796.0
2016-04-07 14:35:00,46.91,46.91,46.85,46.86,166268.0,36.0491,36.0491,36.003,36.0107,166268.0
2016-04-07 14:40:00,46.85,46.86,46.75,46.76,280935.0,36.003,36.0107,35.9262,35.9339,280935.0
2016-04-07 14:45:00,46.76,46.76,46.65,46.68,298809.0,35.9339,35.9339,35.8493,35.8724,298809.0
2016-04-07 14:50:00,46.69,46.72,46.63,46.72,361461.0,35.8801,35.9031,35.834,35.9031,361461.0
2016-04-07 14:55:00,46.71,46.71,46.62,46.68,170842.0,35.8955,35.8955,35.8263,35.8724,170842.0
2016-04-07 15:00:00,46.68,46.71,46.64,46.68,246840.0,35.8724,35.8955,35.8417,35.8724,246840.0
2016-04-07 15:05:00,46.67,46.82,46.67,46.82,293005.0,35.8647,35.98,35.8647,35.98,293005.0
2016-04-07 15:10:00,46.82,46.9,46.81,46.89,242785.0,35.98,36.0415,35.9723,36.0338,242785.0
2016-04-07 15:15:00,46.89,46.9,46.86,46.89,317004.0,36.0338,36.0415,36.0107,36.0338,317004.0
2016-04-07 15:20:00,46.89,46.9,46.85,46.9,177081.0,36.0338,36.0415,36.003,36.0415,177081.0
2016-04-07 15:25:00,46.9,46.92,46.87,46.91,179092.0,36.0415,36.0568,36.0184,36.0491,179092.0
2016-04-07 15:30:00,46.91,46.96,46.87,46.95,296992.0,36.0491,36.0876,36.0184,36.0799,296992.0
2016-04-07 15:35:00,46.95,46.95,46.82,46.84,263201.0,36.0799,36.0799,35.98,35.9954,263201.0
2016-04-07 15:40:00,46.84,46.87,46.82,46.85,253899.0,35.9954,36.0184,35.98,36.003,253899.0
2016-04-07 15:45:00,46.85,46.91,46.85,46.89,238437.0,36.003,36.0491,36.003,36.0338,238437.0
2016-04-07 15:50:00,46.88,46.89,46.82,46.86,477072.0,36.0261,36.0338,35.98,36.0107,477072.0
2016-04-07 15:55:00,46.87,46.96,46.84,46.92,1089098.0,36.0184,36.0876,35.9954,36.0568,1089098.0
2016-04-08 09:30:00,47.35,47.36,47.14,47.27,498229.0,36.3873,36.395,36.2259,36.3258,498229.0
2016-04-08 09:35:00,47.27,47.34,47.22,47.27,304501.0,36.3258,36.3796,36.2874,36.3258,304501.0
2016-04-08 09:40:00,47.28,47.39,47.27,47.36,236226.0,36.3335,36.418,36.3258,36.395,236226.0
2016-04-08 09:45:00,47.37,47.45,47.37,47.43,210289.0,36.4026,36.4641,36.4026,36.4488,210289.0
2016-04-08 09:50:00,47.43,47.56,47.42,47.5,226174.0,36.4488,36.5487,36.4411,36.5025,226174.0
2016-04-08 09:55:00,47.51,47.56,47.5,47.53,118582.0,36.5102,36.5487,36.5025,36.5256,118582.0
2016-04-08 10:00:00,47.54,47.58,47.5,47.55,188919.0,36.5333,36.564,36.5025,36.541,188919.0
2016-04-08 10:05:00,47.56,47.58,47.54,47.58,171492.0,36.5487,36.564,36.5333,36.564,171492.0
2016-04-08 10:10:00,47.58,47.61,47.55,47.6,166751.0,36.564,36.5871,36.541,36.5794,166751.0
2016-04-08 10:15:00,47.6,47.65,47.56,47.57,224080.0,36.5794,36.6178,36.5487,36.5563,224080.0
2016-04-08 10:20:00,47.57,47.6,47.5,47.52,117775.0,36.5563,36.5794,36.5025,36.5179,117775.0
2016-04-08 10:25:00,47.52,47.59,47.5,47.58,105768.0,36.5179,36.5717,36.5025,36.564,105768.0
2016-04-08 10:30:00,47.58,47.63,47.53,47.54,112125.0,36.564,36.6024,36.5256,36.5333,112125.0
2016-04-08 10:35:00,47.55,47.57,47.54,47.55,80569.0,36.541,36.5563,36.5333,36.541,80569.0
2016-04-08 10:40:00,47.55,47.6,47.54,47.56,117737.0,36.541,36.5794,36.5333,36.5487,117737.0
2016-04-08 10:45:00,47.56,47.6,47.55,47.59,88800.0,36.5487,36.5794,36.541,36.5717,88800.0
2016-04-08 10:50:00,47.58,47.63,47.56,47.56,118593.0,36.564,36.6024,36.5487,36.5487,118593.0
2016-04-08 10:55:00,47.57,47.6,47.55,47.55,88883.0,36.5563,36.5794,36.541,36.541,88883.0
2016-04-08 11:00:00,47.55,47.59,47.53,47.59,103195.0,36.541,36.5717,36.5256,36.5717,103195.0
2016-04-08 11:05:00,47.59,47.63,47.57,47.59,97291.0,36.5717,36.6024,36.5563,36.5717,97291.0
2016-04-08 11:10:00,47.59,47.6,47.47,47.48,157342.0,36.5717,36.5794,36.4795,36.4872,157342.0
2016-04-08 11:15:00,47.48,47.5,47.41,47.41,121903.0,36.4872,36.5025,36.4334,36.4334,121903.0
2016-04-08 11:20:00,47.41,47.46,47.39,47.39,197444.0,36.4334,36.4718,36.418,36.418,197444.0
2016-04-08 11:25:00,47.4,47.43,47.36,47.4,140162.0,36.4257,36.4488,36.395,36.4257,140162.0
2016-04-08 11:30:00,47.39,47.41,47.31,47.32,106197.0,36.418,36.4334,36.3565,36.3642,106197.0
2016-04-08 11:35:00,47.31,47.32,47.23,47.23,133507.0,36.3565,36.3642,36.2951,36.2951,133507.0
2016-04-08 11:40:00,47.23,47.24,47.21,47.24,142906.0,36.2951,36.3027,36.2797,36.3027,142906.0
2016-04-08 11:45:00,47.23,47.28,47.23,47.26,126119.0,36.2951,36.3335,36.2951,36.3181,126119.0
2016-04-08 11:50:00,47.25,47.28,47.22,47.28,83853.0,36.3104,36.3335,36.2874,36.3335,83853.0
2016-04-08 11:55:00,47.27,47.33,47.27,47.32,103765.0,36.3258,36.3719,36.3258,36.3642,103765.0
2016-04-08 12:00:00,47.32,47.38,47.31,47.33,94483.0,36.3642,36.4103,36.3565,36.3719,94483.0
2016-04-08 12:05:00,47.33,47.37,47.31,47.36,54727.0,36.3719,36.4026,36.3565,36.395,54727.0
2016-04-08 12:10:00,47.36,47.39,47.33,47.37,54892.0,36.395,36.418,36.3719,36.4026,54892.0
2016-04-08 12:15:00,47.37,47.37,47.27,47.29,62380.0,36.4026,36.4026,36.3258,36.3412,62380.0
2016-04-08 12:20:00,47.29,47.31,47.26,47.27,50685.0,36.3412,36.3565,36.3181,36.3258,50685.0
2016-04-08 12:25:00,47.27,47.27,47.22,47.22,50569.0,36.3258,36.3258,36.2874,36.2874,50569.0
2016-04-08 12:30:00,47.21,47.26,47.17,47.25,101052.0,36.2797,36.3181,36.249,36.3104,101052.0
2016-04-08 12:35:00,47.26,47.31,47.25,47.3,65514.0,36.3181,36.3565,36.3104,36.3489,65514.0
2016-04-08 12:40:00,47.3,47.31,47.25,47.3,37758.0,36.3489,36.3565,36.3104,36.3489,37758.0
2016-04-08 12:45:00,47.3,47.32,47.28,47.29,61346.0,36.3489,36.3642,36.3335,36.3412,61346.0
2016-04-08 12:50:00,47.3,47.32,47.27,47.28,73589.0,36.3489,36.3642,36.3258,36.3335,73589.0
2016-04-08 12:55:00,47.28,47.29,47.25,47.28,32702.0,36.3335,36.3412,36.3104,36.3335,32702.0
2016-04-08 13:00:00,47.28,47.29,47.22,47.29,42647.0,36.3335,36.3412,36.2874,36.3412,42647.0
2016-04-08 13:05:00,47.28,47.29,47.22,47.25,51483.0,36.3335,36.3412,36.2874,36.3104,51483.0
2016-04-08 13:10:00,47.24,47.26,47.21,47.25,57457.0,36.3027,36.3181,36.2797,36.3104,57457.0
2016-04-08 13:15:00,47.25,47.25,47.17,47.19,71652.0,36.3104,36.3104,36.249,36.2643,71652.0
2016-04-08 13:20:00,47.18,47.21,47.17,47.18,44055.0,36.2566,36.2797,36.249,36.2566,44055.0
2016-04-08 13:25:00,47.17,47.18,47.12,47.17,105478.0,36.249,36.2566,36.2105,36.249,105478.0
2016-04-08 13:30:00,47.16,47.23,47.12,47.21,93315.0,36.2413,36.2951,36.2105,36.2797,93315.0
2016-04-08 13:35:00,47.21,47.23,47.19,47.2,57745.0,36.2797,36.2951,36.2643,36.272,57745.0
2016-04-08 13:40:00,47.2,47.24,47.19,47.22,45353.0,36.272,36.3027,36.2643,36.2874,45353.0
2016-04-08 13:45:00,47.23,47.23,47.2,47.2,44640.0,36.2951,36.2951,36.272,36.272,44640.0
2016-04-08 13:50:00,47.2,47.28,47.18,47.28,73749.0,36.272,36.3335,36.2566,36.3335,73749.0
2016-04-08 13:55:00,47.28,47.28,47.24,47.28,81278.0,36.3335,36.3335,36.3027,36.3335,81278.0
2016-04-08 14:00:00,47.28,47.29,47.21,47.23,52666.0,36.3335,36.3412,36.2797,36.2951,52666.0
2016-04-08 14:05:00,47.23,47.27,47.22,47.27,54537.0,36.2951,36.3258,36.2874,36.3258,54537.0
2016-04-08 14:10:00,47.26,47.31,47.26,47.27,67726.0,36.3181,36.3565,36.3181,36.3258,67726.0
2016-04-08 14:15:00,47.26,47.3,47.25,47.27,66716.0,36.3181,36.3489,36.3104,36.3258,66716.0
2016-04-08 14:20:00,47.27,47.27,47.22,47.24,87332.0,36.3258,36.3258,36.2874,36.3027,87332.0
2016-04-08 14:25:00,47.24,47.25,47.22,47.25,75565.0,36.3027,36.3104,36.2874,36.3104,75565.0
2016-04-08 14:30:00,47.24,47.25,47.19,47.2,75472.0,36.3027,36.3104,36.2643,36.272,75472.0
2016-04-08 14:35:00,47.21,47.23,47.17,47.21,139435.0,36.2797,36.2951,36.249,36.2797,139435.0
2016-04-08 14:40:00,47.21,47.24,47.19,47.19,63258.0,36.2797,36.3027,36.2643,36.2643,63258.0
2016-04-08 14:45:00,47.19,47.2,47.15,47.16,67924.0,36.2643,36.272,36.2336,36.2413,67924.0
2016-04-08 14:50:00,47.16,47.17,47.07,47.07,168375.0,36.2413,36.249,36.1721,36.1721,168375.0
2016-04-08 14:55:00,47.08,47.1,47.03,47.08,106664.0,36.1798,36.1952,36.1414,36.1798,106664.0
2016-04-08 15:00:00,47.08,47.11,47.06,47.07,43217.0,36.1798,36.2028,36.1644,36.1721,43217.0
2016-04-08 15:05:00,47.07,47.09,46.98,46.98,152901.0,36.1721,36.1875,36.1029,36.1029,152901.0
2016-04-08 15:10:00,46.98,47.05,46.97,47.05,98341.0,36.1029,36.1567,36.0953,36.1567,98341.0
2016-04-08 15:15:00,47.05,47.09,47.01,47.04,117996.0,36.1567,36.1875,36.126,36.149,117996.0
2016-04-08 15:20:00,47.04,47.06,47.02,47.04,171642.0,36.149,36.1644,36.1337,36.149,171642.0
2016-04-08 15:25:00,47.05,47.06,47.02,47.02,85557.0,36.1567,36.1644,36.1337,36.1337,85557.0
2016-04-08 15:30:00,47.02,47.06,46.97,46.99,150740.0,36.1337,36.1644,36.0953,36.1106,150740.0
2016-04-08 15:35:00,47.0,47.03,46.98,47.01,144014.0,36.1183,36.1414,36.1029,36.126,144014.0
2016-04-08 15:40:00,47.02,47.06,46.99,47.05,187583.0,36.1337,36.1644,36.1106,36.1567,187583.0
2016-04-08 15:45:00,47.05,47.08,47.03,47.05,262962.0,36.1567,36.1798,36.1414,36.1567,262962.0
2016-04-08 15:50:00,47.05,47.07,46.99,47.03,331260.0,36.1567,36.1721,36.1106,36.1414,331260.0
2016-04-08 15:55:00,47.03,47.08,47.01,47.07,542790.0,36.1414,36.1798,36.126,36.1721,542790.0
2016-04-11 09:30:00,47.11,47.24,47.0,47.02,630979.0,36.2028,36.3027,36.1183,36.1337,630979.0
2016-04-11 09:35:00,47.02,47.31,47.01,47.25,376295.0,36.1337,36.3565,36.126,36.3104,376295.0
2016-04-11 09:40:00,47.26,47.43,47.26,47.32,382129.0,36.3181,36.4488,36.3181,36.3642,382129.0
2016-04-11 09:45:00,47.33,47.41,47.28,47.34,335655.0,36.3719,36.4334,36.3335,36.3796,335655.0
2016-04-11 09:50:00,47.34,47.49,47.34,47.47,310731.0,36.3796,36.4949,36.3796,36.4795,310731.0
2016-04-11 09:55:00,47.48,47.51,47.42,47.51,230942.0,36.4872,36.5102,36.4411,36.5102,230942.0
2016-04-11 10:00:00,47.51,47.55,47.48,47.49,230857.0,36.5102,36.541,36.4872,36.4949,230857.0
2016-04-11 10:05:00,47.49,47.6,47.49,47.58,247926.0,36.4949,36.5794,36.4949,36.564,247926.0
2016-04-11 10:10:00,47.57,47.67,47.56,47.67,229450.0,36.5563,36.6332,36.5487,36.6332,229450.0
2016-04-11 10:15:00,47.67,47.71,47.63,47.66,228836.0,36.6332,36.6639,36.6024,36.6255,228836.0
2016-04-11 10:20:00,47.66,47.66,47.58,47.62,130983.0,36.6255,36.6255,36.564,36.5948,130983.0
2016-04-11 10:25:00,47.62,47.67,47.57,47.59,298394.0,36.5948,36.6332,36.5563,36.5717,298394.0
2016-04-11 10:30:00,47.59,47.6,47.48,47.51,207189.0,36.5717,36.5794,36.4872,36.5102,207189.0
2016-04-11 10:35:00,47.51,47.51,47.43,47.45,194876.0,36.5102,36.5102,36.4488,36.4641,194876.0
2016-04-11 10:40:00,47.45,47.45,47.32,47.38,249335.0,36.4641,36.4641,36.3642,36.4103,249335.0
2016-04-11 10:45:00,47.38,47.38,47.27,47.3,290597.0,36.4103,36.4103,36.3258,36.3489,290597.0
2016-04-11 10:50:00,47.29,47.38,47.29,47.38,102403.0,36.3412,36.4103,36.3412,36.4103,102403.0
2016-04-11 10:55:00,47.38,47.4,47.31,47.33,170007.0,36.4103,36.4257,36.3565,36.3719,170007.0
2016-04-11 11:00:00,47.32,47.36,47.28,47.35,214242.0,36.3642,36.395,36.3335,36.3873,214242.0
2016-04-11 11:05:00,47.35,47.36,47.3,47.36,100734.0,36.3873,36.395,36.3489,36.395,100734.0
2016-04-11 11:10:00,47.36,47.39,47.35,47.39,186400.0,36.395,36.418,36.3873,36.418,186400.0
2016-04-11 11:15:00,47.39,47.4,47.33,47.35,81630.0,36.418,36.4257,36.3719,36.3873,81630.0
2016-04-11 11:20:00,47.36,47.37,47.33,47.34,92886.0,36.395,36.4026,36.3719,36.3796,92886.0
2016-04-11 11:25:00,47.34,47.35,47.28,47.32,85341.0,36.3796,36.3873,36.3335,36.3642,85341.0
2016-04-11 11:30:00,47.32,47.32,47.2,47.21,134871.0,36.3642,36.3642,36.272,36.2797,134871.0
2016-04-11 11:35:00,47.21,47.27,47.19,47.23,96401.0,36.2797,36.3258,36.2643,36.2951,96401.0
2016-04-11 11:40:00,47.24,47.26,47.19,47.21,91997.0,36.3027,36.3181,36.2643,36.2797,91997.0
2016-04-11 11:45:00,47.21,47.27,47.19,47.27,40087.0,36.2797,36.3258,36.2643,36.3258,40087.0
2016-04-11 11:50:00,47.27,47.3,47.24,47.29,82222.0,36.3258,36.3489,36.3027,36.3412,82222.0
2016-04-11 11:55:00,47.29,47.35,47.27,47.34,60708.0,36.3412,36.3873,36.3258,36.3796,60708.0
2016-04-11 12:00:00,47.35,47.37,47.3,47.34,104321.0,36.3873,36.4026,36.3489,36.3796,104321.0
2016-04-11 12:05:00,47.34,47.35,47.27,47.28,123333.0,36.3796,36.3873,36.3258,36.3335,123333.0
2016-04-11 12:10:00,47.27,47.4,47.26,47.4,85045.0,36.3258,36.4257,36.3181,36.4257,85045.0
2016-04-11 12:15:00,47.4,47.45,47.39,47.42,55960.0,36.4257,36.4641,36.418,36.4411,55960.0
2016-04-11 12:20:00,47.43,47.43,47.36,47.39,98396.0,36.4488,36.4488,36.395,36.418,98396.0
2016-04-11 12:25:00,47.39,47.41,47.34,47.34,35418.0,36.418,36.4334,36.3796,36.3796,35418.0
2016-04-11 12:30:00,47.35,47.41,47.34,47.34,61346.0,36.3873,36.4334,36.3796,36.3796,61346.0
2016-04-11 12:35:00,47.34,47.36,47.31,47.34,60230.0,36.3796,36.395,36.3565,36.3796,60230.0
2016-04-11 12:40:00,47.34,47.39,47.31,47.38,94823.0,36.3796,36.418,36.3565,36.4103,94823.0
2016-04-11 12:45:00,47.39,47.46,47.37,47.44,67673.0,36.418,36.4718,36.4026,36.4564,67673.0
2016-04-11 12:50:00,47.45,47.47,47.41,47.41,97043.0,36.4641,36.4795,36.4334,36.4334,97043.0
2016-04-11 12:55:00,47.41,47.44,47.4,47.43,44631.0,36.4334,36.4564,36.4257,36.4488,44631.0
2016-04-11 13:00:00,47.42,47.43,47.4,47.41,39072.0,36.4411,36.4488,36.4257,36.4334,39072.0
2016-04-11 13:05:00,47.42,47.45,47.4,47.43,78641.0,36.4411,36.4641,36.4257,36.4488,78641.0
2016-04-11 13:10:00,47.43,47.47,47.41,47.43,124513.0,36.4488,36.4795,36.4334,36.4488,124513.0
2016-04-11 13:15:00,47.42,47.46,47.41,47.45,92659.0,36.4411,36.4718,36.4334,36.4641,92659.0
2016-04-11 13:20:00,47.45,47.45,47.41,47.42,42948.0,36.4641,36.4641,36.4334,36.4411,42948.0
2016-04-11 13:25:00,47.43,47.43,47.28,47.35,600381.0,36.4488,36.4488,36.3335,36.3873,600381.0
2016-04-11 13:30:00,47.35,47.36,47.27,47.28,276079.0,36.3873,36.395,36.3258,36.3335,276079.0
2016-04-11 13:35:00,47.29,47.32,47.25,47.25,242370.0,36.3412,36.3642,36.3104,36.3104,242370.0
2016-04-11 13:40:00,47.25,47.34,47.22,47.34,172181.0,36.3104,36.3796,36.2874,36.3796,172181.0
2016-04-11 13:45:00,47.34,47.34,47.29,47.33,100231.0,36.3796,36.3796,36.3412,36.3719,100231.0
2016-04-11 13:50:00,47.34,47.35,47.31,47.33,60919.0,36.3796,36.3873,36.3565,36.3719,60919.0
2016-04-11 13:55:00,47.33,47.37,47.29,47.3,152669.0,36.3719,36.4026,36.3412,36.3489,152669.0
2016-04-11 14:00:00,47.31,47.39,47.29,47.29,111961.0,36.3565,36.418,36.3412,36.3412,111961.0
2016-04-11 14:05:00,47.28,47.32,47.28,47.29,122954.0,36.3335,36.3642,36.3335,36.3412,122954.0
2016-04-11 14:10:00,47.29,47.33,47.28,47.3,217819.0,36.3412,36.3719,36.3335,36.3489,217819.0
2016-04-11 14:15:00,47.3,47.36,47.28,47.35,133821.0,36.3489,36.395,36.3335,36.3873,133821.0
2016-04-11 14:20:00,47.35,47.41,47.34,47.34,145798.0,36.3873,36.4334,36.3796,36.3796,145798.0
2016-04-11 14:25:00,47.33,47.38,47.29,47.3,110821.0,36.3719,36.4103,36.3412,36.3489,110821.0
2016-04-11 14:30:00,47.3,47.33,47.26,47.29,144374.0,36.3489,36.3719,36.3181,36.3412,144374.0
2016-04-11 14:35:00,47.28,47.36,47.25,47.36,112501.0,36.3335,36.395,36.3104,36.395,112501.0
2016-04-11 14:40:00,47.35,47.35,47.3,47.3,78956.0,36.3873,36.3873,36.3489,36.3489,78956.0
2016-04-11 14:45:00,47.3,47.34,47.27,47.32,88653.0,36.3489,36.3796,36.3258,36.3642,88653.0
2016-04-11 14:50:00,47.33,47.37,47.28,47.36,215113.0,36.3719,36.4026,36.3335,36.395,215113.0
2016-04-11 14:55:00,47.35,47.37,47.32,47.33,128911.0,36.3873,36.4026,36.3642,36.3719,128911.0
2016-04-11 15:00:00,47.33,47.34,47.29,47.3,229326.0,36.3719,36.3796,36.3412,36.3489,229326.0
2016-04-11 15:05:00,47.3,47.31,47.21,47.23,174355.0,36.3489,36.3565,36.2797,36.2951,174355.0
2016-04-11 15:10:00,47.23,47.25,47.2,47.23,135955.0,36.2951,36.3104,36.272,36.2951,135955.0
2016-04-11 15:15:00,47.23,47.24,47.19,47.24,230809.0,36.2951,36.3027,36.2643,36.3027,230809.0
2016-04-11 15:20:00,47.23,47.24,47.18,47.19,143694.0,36.2951,36.3027,36.2566,36.2643,143694.0
2016-04-11 15:25:00,47.19,47.24,47.16,47.16,249510.0,36.2643,36.3027,36.2413,36.2413,249510.0
2016-04-11 15:30:00,47.15,47.18,47.11,47.13,154572.0,36.2336,36.2566,36.2028,36.2182,154572.0
2016-04-11 15:35:00,47.14,47.15,47.1,47.1,206177.0,36.2259,36.2336,36.1952,36.1952,206177.0
2016-04-11 15:40:00,47.1,47.12,47.04,47.04,204347.0,36.1952,36.2105,36.149,36.149,204347.0
2016-04-11 15:45:00,47.05,47.12,47.04,47.1,235734.0,36.1567,36.2105,36.149,36.1952,235734.0
2016-04-11 15:50:00,47.09,47.1,47.03,47.07,291043.0,36.1875,36.1952,36.1414,36.1721,291043.0
2016-04-11 15:55:00,47.07,47.09,47.01,47.03,535830.0,36.1721,36.1875,36.126,36.1414,535830.0
2016-04-12 09:30:00,47.14,47.32,47.05,47.3,472444.0,36.2259,36.3642,36.1567,36.3489,472444.0
2016-04-12 09:35:00,47.29,47.35,47.06,47.11,524889.0,36.3412,36.3873,36.1644,36.2028,524889.0
2016-04-12 09:40:00,47.11,47.36,47.07,47.32,513635.0,36.2028,36.395,36.1721,36.3642,513635.0
2016-04-12 09:45:00,47.32,47.37,47.24,47.27,223168.0,36.3642,36.4026,36.3027,36.3258,223168.0
2016-04-12 09:50:00,47.27,47.3,47.23,47.27,192304.0,36.3258,36.3489,36.2951,36.3258,192304.0
2016-04-12 09:55:00,47.26,47.36,47.25,47.33,181919.0,36.3181,36.395,36.3104,36.3719,181919.0
2016-04-12 10:00:00,47.33,47.34,47.23,47.24,144782.0,36.3719,36.3796,36.2951,36.3027,144782.0
2016-04-12 10:05:00,47.24,47.25,47.15,47.18,289095.0,36.3027,36.3104,36.2336,36.2566,289095.0
2016-04-12 10:10:00,47.17,47.17,47.06,47.07,198308.0,36.249,36.249,36.1644,36.1721,198308.0
2016-04-12 10:15:00,47.07,47.07,47.02,47.05,215578.0,36.1721,36.1721,36.1337,36.1567,215578.0
2016-04-12 10:20:00,47.05,47.06,46.95,46.98,222713.0,36.1567,36.1644,36.0799,36.1029,222713.0
2016-04-12 10:25:00,46.97,47.11,46.97,47.11,211680.0,36.0953,36.2028,36.0953,36.2028,211680.0
2016-04-12 10:30:00,47.11,47.31,47.09,47.13,351128.0,36.2028,36.3565,36.1875,36.2182,351128.0
2016-04-12 10:35:00,47.13,47.18,47.01,47.06,345491.0,36.2182,36.2566,36.126,36.1644,345491.0
2016-04-12 10:40:00,47.05,47.15,47.05,47.14,198657.0,36.1567,36.2336,36.1567,36.2259,198657.0
2016-04-12 10:45:00,47.14,47.18,47.05,47.09,125240.0,36.2259,36.2566,36.1567,36.1875,125240.0
2016-04-12 10:50:00,47.08,47.23,47.08,47.15,218246.0,36.1798,36.2951,36.1798,36.2336,218246.0
2016-04-12 10:55:00,47.14,47.22,47.1,47.2,138684.0,36.2259,36.2874,36.1952,36.272,138684.0
2016-04-12 11:00:00,47.2,47.25,47.1,47.19,166211.0,36.272,36.3104,36.1952,36.2643,166211.0
2016-04-12 11:05:00,47.19,47.24,47.1,47.22,185687.0,36.2643,36.3027,36.1952,36.2874,185687.0
2016-04-12 11:10:00,47.21,47.26,47.15,47.16,165163.0,36.2797,36.3181,36.2336,36.2413,165163.0
2016-04-12 11:15:00,47.16,47.22,47.09,47.21,180434.0,36.2413,36.2874,36.1875,36.2797,180434.0
2016-04-12 11:20:00,47.22,47.27,47.2,47.26,223218.0,36.2874,36.3258,36.272,36.3181,223218.0
2016-04-12 11:25:00,47.27,47.3,47.1,47.26,139402.0,36.3258,36.3489,36.1952,36.3181,139402.0
2016-04-12 11:30:00,47.26,47.29,47.1,47.27,112898.0,36.3181,36.3412,36.1952,36.3258,112898.0
2016-04-12 11:35:00,47.27,47.33,47.1,47.3,174484.0,36.3258,36.3719,36.1952,36.3489,174484.0
2016-04-12 11:40:00,47.3,47.32,47.1,47.27,253771.0,36.3489,36.3642,36.1952,36.3258,253771.0
2016-04-12 11:45:00,47.27,47.33,47.09,47.3,252083.0,36.3258,36.3719,36.1875,36.3489,252083.0
2016-04-12 11:50:00,47.3,47.35,47.3,47.33,144724.0,36.3489,36.3873,36.3489,36.3719,144724.0
2016-04-12 11:55:00,47.32,47.33,47.26,47.28,115540.0,36.3642,36.3719,36.3181,36.3335,115540.0
2016-04-12 12:00:00,47.28,47.32,47.26,47.31,98701.0,36.3335,36.3642,36.3181,36.3565,98701.0
2016-04-12 12:05:00,47.3,47.33,47.3,47.3,91018.0,36.3489,36.3719,36.3489,36.3489,91018.0
2016-04-12 12:10:00,47.3,47.39,47.3,47.38,164105.0,36.3489,36.418,36.3489,36.4103,164105.0
2016-04-12 12:15:00,47.38,47.45,47.37,47.43,163326.0,36.4103,36.4641,36.4026,36.4488,163326.0
2016-04-12 12:20:00,47.44,47.5,47.43,47.48,99013.0,36.4564,36.5025,36.4488,36.4872,99013.0
2016-04-12 12:25:00,47.48,47.54,47.47,47.53,158741.0,36.4872,36.5333,36.4795,36.5256,158741.0
2016-04-12 12:30:00,47.53,47.55,47.51,47.52,222983.0,36.5256,36.541,36.5102,36.5179,222983.0
2016-04-12 12:35:00,47.52,47.55,47.48,47.54,142063.0,36.5179,36.541,36.4872,36.5333,142063.0
2016-04-12 12:40:00,47.53,47.58,47.52,47.56,178586.0,36.5256,36.564,36.5179,36.5487,178586.0
2016-04-12 12:45:00,47.56,47.59,47.49,47.51,124914.0,36.5487,36.5717,36.4949,36.5102,124914.0
2016-04-12 12:50:00,47.51,47.59,47.5,47.58,116241.0,36.5102,36.5717,36.5025,36.564,116241.0
2016-04-12 12:55:00,47.58,47.58,47.5,47.5,74671.0,36.564,36.564,36.5025,36.5025,74671.0
2016-04-12 13:00:00,47.51,47.6,47.5,47.58,103687.0,36.5102,36.5794,36.5025,36.564,103687.0
2016-04-12 13:05:00,47.58,47.6,47.53,47.55,108479.0,36.564,36.5794,36.5256,36.541,108479.0
2016-04-12 13:10:00,47.55,47.58,47.52,47.55,92415.0,36.541,36.564,36.5179,36.541,92415.0
2016-04-12 13:15:00,47.54,47.58,47.53,47.55,158041.0,36.5333,36.564,36.5256,36.541,158041.0
2016-04-12 13:20:00,47.55,47.6,47.53,47.59,94452.0,36.541,36.5794,36.5256,36.5717,94452.0
2016-04-12 13:25:00,47.6,47.62,47.58,47.6,173370.0,36.5794,36.5948,36.564,36.5794,173370.0
2016-04-12 13:30:00,47.59,47.62,47.54,47.54,275990.0,36.5717,36.5948,36.5333,36.5333,275990.0
2016-04-12 13:35:00,47.54,47.55,47.49,47.5,155895.0,36.5333,36.541,36.4949,36.5025,155895.0
2016-04-12 13:40:00,47.5,47.53,47.46,47.53,217720.0,36.5025,36.5256,36.4718,36.5256,217720.0
2016-04-12 13:45:00,47.53,47.58,47.49,47.5,354046.0,36.5256,36.564,36.4949,36.5025,354046.0
2016-04-12 13:50:00,47.51,47.58,47.48,47.57,430085.0,36.5102,36.564,36.4872,36.5563,430085.0
2016-04-12 13:55:00,47.56,47.64,47.56,47.64,106870.0,36.5487,36.6101,36.5487,36.6101,106870.0
2016-04-12 14:00:00,47.63,47.65,47.61,47.65,179159.0,36.6024,36.6178,36.5871,36.6178,179159.0
2016-04-12 14:05:00,47.65,47.67,47.63,47.65,137575.0,36.6178,36.6332,36.6024,36.6178,137575.0
2016-04-12 14:10:00,47.65,47.7,47.65,47.68,116323.0,36.6178,36.6562,36.6178,36.6409,116323.0
2016-04-12 14:15:00,47.68,47.68,47.61,47.63,110102.0,36.6409,36.6409,36.5871,36.6024,110102.0
2016-04-12 14:20:00,47.63,47.63,47.59,47.62,78718.0,36.6024,36.6024,36.5717,36.5948,78718.0
2016-04-12 14:25:00,47.62,47.63,47.57,47.58,101450.0,36.5948,36.6024,36.5563,36.564,101450.0
2016-04-12 14:30:00,47.58,47.67,47.58,47.66,91950.0,36.564,36.6332,36.564,36.6255,91950.0
2016-04-12 14:35:00,47.67,47.69,47.65,47.66,88775.0,36.6332,36.6486,36.6178,36.6255,88775.0
2016-04-12 14:40:00,47.66,47.69,47.62,47.65,193650.0,36.6255,36.6486,36.5948,36.6178,193650.0
2016-04-12 14:45:00,47.65,47.7,47.64,47.67,117452.0,36.6178,36.6562,36.6101,36.6332,117452.0
2016-04-12 14:50:00,47.67,47.72,47.67,47.72,109282.0,36.6332,36.6716,36.6332,36.6716,109282.0
2016-04-12 14:55:00,47.72,47.72,47.68,47.72,140827.0,36.6716,36.6716,36.6409,36.6716,140827.0
2016-04-12 15:00:00,47.72,47.79,47.71,47.75,267379.0,36.6716,36.7254,36.6639,36.6947,267379.0
2016-04-12 15:05:00,47.75,47.77,47.71,47.74,165424.0,36.6947,36.71,36.6639,36.687,165424.0
2016-04-12 15:10:00,47.74,47.76,47.73,47.76,117186.0,36.687,36.7024,36.6793,36.7024,117186.0
2016-04-12 15:15:00,47.76,47.77,47.72,47.77,138595.0,36.7024,36.71,36.6716,36.71,138595.0
2016-04-12 15:20:00,47.77,47.77,47.72,47.75,368483.0,36.71,36.71,36.6716,36.6947,368483.0
2016-04-12 15:25:00,47.75,47.79,47.72,47.79,208060.0,36.6947,36.7254,36.6716,36.7254,208060.0
2016-04-12 15:30:00,47.78,47.83,47.76,47.82,345385.0,36.7177,36.7561,36.7024,36.7485,345385.0
2016-04-12 15:35:00,47.82,47.83,47.69,47.7,409359.0,36.7485,36.7561,36.6486,36.6562,409359.0
2016-04-12 15:40:00,47.71,47.77,47.7,47.7,396965.0,36.6639,36.71,36.6562,36.6562,396965.0
2016-04-12 15:45:00,47.7,47.71,47.67,47.7,311200.0,36.6562,36.6639,36.6332,36.6562,311200.0
2016-04-12 15:50:00,47.7,47.72,47.65,47.69,342974.0,36.6562,36.6716,36.6178,36.6486,342974.0
2016-04-12 15:55:00,47.69,47.8,47.66,47.76,1011910.0,36.6486,36.7331,36.6255,36.7024,1011910.0
2016-04-13 09:30:00,48.29,48.61,48.27,48.6,863021.0,37.1096,37.3556,37.0943,37.3479,863021.0
2016-04-13 09:35:00,48.59,48.79,48.56,48.79,594460.0,37.3402,37.4939,37.3171,37.4939,594460.0
2016-04-13 09:40:00,48.79,48.98,48.75,48.92,769917.0,37.4939,37.6399,37.4631,37.5938,769917.0
2016-04-13 09:45:00,48.92,48.93,48.82,48.85,404020.0,37.5938,37.6015,37.5169,37.54,404020.0
2016-04-13 09:50:00,48.85,48.87,48.63,48.63,429209.0,37.54,37.5554,37.3709,37.3709,429209.0
2016-04-13 09:55:00,48.63,48.63,48.57,48.63,208610.0,37.3709,37.3709,37.3248,37.3709,208610.0
2016-04-13 10:00:00,48.63,48.64,48.45,48.46,343457.0,37.3709,37.3786,37.2326,37.2403,343457.0
2016-04-13 10:05:00,48.45,48.46,48.39,48.4,232881.0,37.2326,37.2403,37.1865,37.1942,232881.0
2016-04-13 10:10:00,48.4,48.42,48.37,48.42,278316.0,37.1942,37.2095,37.1711,37.2095,278316.0
2016-04-13 10:15:00,48.42,48.49,48.39,48.47,264063.0,37.2095,37.2633,37.1865,37.248,264063.0
2016-04-13 10:20:00,48.47,48.54,48.45,48.49,324564.0,37.248,37.3018,37.2326,37.2633,324564.0
2016-04-13 10:25:00,48.49,48.54,48.48,48.52,199353.0,37.2633,37.3018,37.2557,37.2864,199353.0
2016-04-13 10:30:00,48.53,48.53,48.44,48.45,276886.0,37.2941,37.2941,37.2249,37.2326,276886.0
2016-04-13 10:35:00,48.44,48.45,48.38,48.44,235110.0,37.2249,37.2326,37.1788,37.2249,235110.0
2016-04-13 10:40:00,48.44,48.51,48.44,48.5,250124.0,37.2249,37.2787,37.2249,37.271,250124.0
2016-04-13 10:45:00,48.49,48.5,48.42,48.47,184871.0,37.2633,37.271,37.2095,37.248,184871.0
2016-04-13 10:50:00,48.47,48.6,48.46,48.59,212469.0,37.248,37.3479,37.2403,37.3402,212469.0
2016-04-13 10:55:00,48.6,48.66,48.59,48.61,343988.0,37.3479,37.394,37.3402,37.3556,343988.0
2016-04-13 11:00:00,48.61,48.61,48.51,48.53,241241.0,37.3556,37.3556,37.2787,37.2941,241241.0
2016-04-13 11:05:00,48.53,48.54,48.47,48.49,252038.0,37.2941,37.3018,37.248,37.2633,252038.0
2016-04-13 11:10:00,48.49,48.5,48.42,48.44,247867.0,37.2633,37.271,37.2095,37.2249,247867.0
2016-04-13 11:15:00,48.44,48.46,48.43,48.46,158550.0,37.2249,37.2403,37.2172,37.2403,158550.0
2016-04-13 11:20:00,48.46,48.46,48.41,48.45,237781.0,37.2403,37.2403,37.2019,37.2326,237781.0
2016-04-13 11:25:00,48.44,48.5,48.42,48.5,262751.0,37.2249,37.271,37.2095,37.271,262751.0
2016-04-13 11:30:00,48.5,48.75,48.5,48.74,457015.0,37.271,37.4631,37.271,37.4555,457015.0
2016-04-13 11:35:00,48.74,48.86,48.73,48.85,252940.0,37.4555,37.5477,37.4478,37.54,252940.0
2016-04-13 11:40:00,48.85,48.87,48.81,48.82,371007.0,37.54,37.5554,37.5092,37.5169,371007.0
2016-04-13 11:45:00,48.83,48.84,48.81,48.82,255447.0,37.5246,37.5323,37.5092,37.5169,255447.0
2016-04-13 11:50:00,48.82,48.86,48.81,48.84,141765.0,37.5169,37.5477,37.5092,37.5323,141765.0
2016-04-13 11:55:00,48.84,48.89,48.83,48.83,188591.0,37.5323,37.5707,37.5246,37.5246,188591.0
2016-04-13 12:00:00,48.83,48.84,48.78,48.79,160872.0,37.5246,37.5323,37.4862,37.4939,160872.0
2016-04-13 12:05:00,48.78,48.89,48.78,48.89,235699.0,37.4862,37.5707,37.4862,37.5707,235699.0
2016-04-13 12:10:00,48.89,48.93,48.88,48.9,166179.0,37.5707,37.6015,37.563,37.5784,166179.0
2016-04-13 12:15:00,48.9,48.92,48.85,48.86,164025.0,37.5784,37.5938,37.54,37.5477,164025.0
2016-04-13 12:20:00,48.86,48.87,48.84,48.85,144016.0,37.5477,37.5554,37.5323,37.54,144016.0
2016-04-13 12:25:00,48.85,48.92,48.84,48.9,190254.0,37.54,37.5938,37.5323,37.5784,190254.0
2016-04-13 12:30:00,48.89,48.95,48.89,48.95,125703.0,37.5707,37.6168,37.5707,37.6168,125703.0
2016-04-13 12:35:00,48.95,49.07,48.94,49.06,392015.0,37.6168,37.7091,37.6092,37.7014,392015.0
2016-04-13 12:40:00,49.06,49.15,49.06,49.15,320159.0,37.7014,37.7705,37.7014,37.7705,320159.0
2016-04-13 12:45:00,49.15,49.18,49.06,49.07,293189.0,37.7705,37.7936,37.7014,37.7091,293189.0
2016-04-13 12:50:00,49.07,49.07,49.0,49.03,179508.0,37.7091,37.7091,37.6553,37.6783,179508.0
2016-04-13 12:55:00,49.03,49.11,49.02,49.09,210693.0,37.6783,37.7398,37.6706,37.7244,210693.0
2016-04-13 13:00:00,49.09,49.11,49.02,49.02,223903.0,37.7244,37.7398,37.6706,37.6706,223903.0
2016-04-13 13:05:00,49.02,49.08,49.0,49.07,346807.0,37.6706,37.7167,37.6553,37.7091,346807.0
2016-04-13 13:10:00,49.07,49.08,49.04,49.07,291589.0,37.7091,37.7167,37.686,37.7091,291589.0
2016-04-13 13:15:00,49.07,49.09,49.0,49.01,322162.0,37.7091,37.7244,37.6553,37.6629,322162.0
2016-04-13 13:20:00,49.01,49.07,48.99,49.06,235229.0,37.6629,37.7091,37.6476,37.7014,235229.0
2016-04-13 13:25:00,49.07,49.17,49.07,49.13,318737.0,37.7091,37.7859,37.7091,37.7552,318737.0
2016-04-13 13:30:00,49.13,49.16,49.11,49.13,290867.0,37.7552,37.7782,37.7398,37.7552,290867.0
2016-04-13 13:35:00,49.13,49.15,49.11,49.14,265971.0,37.7552,37.7705,37.7398,37.7628,265971.0
2016-04-13 13:40:00,49.15,49.17,49.14,49.14,170796.0,37.7705,37.7859,37.7628,37.7628,170796.0
2016-04-13 13:45:00,49.14,49.17,49.13,49.14,151170.0,37.7628,37.7859,37.7552,37.7628,151170.0
2016-04-13 13:50:00,49.14,49.18,49.12,49.18,229297.0,37.7628,37.7936,37.7475,37.7936,229297.0
2016-04-13 13:55:00,49.18,49.25,49.18,49.24,381884.0,37.7936,37.8474,37.7936,37.8397,381884.0
2016-04-13 14:00:00,49.24,49.24,49.16,49.16,210935.0,37.8397,37.8397,37.7782,37.7782,210935.0
2016-04-13 14:05:00,49.17,49.21,49.16,49.2,202997.0,37.7859,37.8166,37.7782,37.809,202997.0
2016-04-13 14:10:00,49.2,49.24,49.13,49.14,277912.0,37.809,37.8397,37.7552,37.7628,277912.0
2016-04-13 14:15:00,49.14,49.16,49.1,49.12,160810.0,37.7628,37.7782,37.7321,37.7475,160810.0
2016-04-13 14:20:00,49.12,49.13,49.02,49.03,235197.0,37.7475,37.7552,37.6706,37.6783,235197.0
2016-04-13 14:25:00,49.03,49.04,48.92,48.95,420737.0,37.6783,37.686,37.5938,37.6168,420737.0
2016-04-13 14:30:00,48.96,49.08,48.95,49.05,225919.0,37.6245,37.7167,37.6168,37.6937,225919.0
2016-04-13 14:35:00,49.05,49.06,48.98,49.03,282062.0,37.6937,37.7014,37.6399,37.6783,282062.0
2016-04-13 14:40:00,49.02,49.03,48.99,49.01,116670.0,37.6706,37.6783,37.6476,37.6629,116670.0
2016-04-13 14:45:00,49.0,49.01,48.93,48.93,131230.0,37.6553,37.6629,37.6015,37.6015,131230.0
2016-04-13 14:50:00,48.93,48.95,48.9,48.92,174258.0,37.6015,37.6168,37.5784,37.5938,174258.0
2016-04-13 14:55:00,48.92,48.96,48.89,48.91,276539.0,37.5938,37.6245,37.5707,37.5861,276539.0
2016-04-13 15:00:00,48.91,48.97,48.89,48.96,215399.0,37.5861,37.6322,37.5707,37.6245,215399.0
2016-04-13 15:05:00,48.95,48.99,48.92,48.98,321340.0,37.6168,37.6476,37.5938,37.6399,321340.0
2016-04-13 15:10:00,48.97,48.98,48.94,48.94,112754.0,37.6322,37.6399,37.6092,37.6092,112754.0
2016-04-13 15:15:00,48.95,48.96,48.91,48.95,250766.0,37.6168,37.6245,37.5861,37.6168,250766.0
2016-04-13 15:20:00,48.96,48.96,48.86,48.87,408362.0,37.6245,37.6245,37.5477,37.5554,408362.0
2016-04-13 15:25:00,48.87,48.91,48.87,48.89,228036.0,37.5554,37.5861,37.5554,37.5707,228036.0
2016-04-13 15:30:00,48.89,49.0,48.89,48.98,306462.0,37.5707,37.6553,37.5707,37.6399,306462.0
2016-04-13 15:35:00,48.99,49.06,48.95,48.97,643810.0,37.6476,37.7014,37.6168,37.6322,643810.0
2016-04-13 15:40:00,48.96,48.97,48.94,48.97,416771.0,37.6245,37.6322,37.6092,37.6322,416771.0
2016-04-13 15:45:00,48.97,48.97,48.86,48.94,664508.0,37.6322,37.6322,37.5477,37.6092,664508.0
2016-04-13 15:50:00,48.94,48.96,48.91,48.94,670069.0,37.6092,37.6245,37.5861,37.6092,670069.0
2016-04-13 15:55:00,48.95,49.06,48.93,49.05,1174880.0,37.6168,37.7014,37.6015,37.6937,1174880.0
2016-04-14 09:30:00,48.3,48.83,48.17,48.7,1090838.0,37.1173,37.5246,37.0174,37.4247,1090838.0
2016-04-14 09:35:00,48.68,48.97,48.55,48.93,511828.0,37.4093,37.6322,37.3094,37.6015,511828.0
2016-04-14 09:40:00,48.94,49.07,48.77,48.89,561282.0,37.6092,37.7091,37.4785,37.5707,561282.0
2016-04-14 09:45:00,48.89,49.08,48.86,49.03,515047.0,37.5707,37.7167,37.5477,37.6783,515047.0
2016-04-14 09:50:00,49.03,49.03,48.3,48.36,1046656.0,37.6783,37.6783,37.1173,37.1634,1046656.0
2016-04-14 09:55:00,48.36,48.55,48.35,48.46,502678.0,37.1634,37.3094,37.1558,37.2403,502678.0
2016-04-14 10:00:00,48.46,48.62,48.45,48.57,482749.0,37.2403,37.3632,37.2326,37.3248,482749.0
2016-04-14 10:05:00,48.57,48.67,48.56,48.58,441283.0,37.3248,37.4017,37.3171,37.3325,441283.0
2016-04-14 10:10:00,48.58,48.61,48.5,48.54,261976.0,37.3325,37.3556,37.271,37.3018,261976.0
2016-04-14 10:15:00,48.54,48.56,48.41,48.44,300408.0,37.3018,37.3171,37.2019,37.2249,300408.0
2016-04-14 10:20:00,48.45,48.57,48.43,48.54,214400.0,37.2326,37.3248,37.2172,37.3018,214400.0
2016-04-14 10:25:00,48.55,48.59,48.51,48.55,268653.0,37.3094,37.3402,37.2787,37.3094,268653.0
2016-04-14 10:30:00,48.56,48.57,48.44,48.47,286100.0,37.3171,37.3248,37.2249,37.248,286100.0
2016-04-14 10:35:00,48.48,48.55,48.44,48.5,263358.0,37.2557,37.3094,37.2249,37.271,263358.0
2016-04-14 10:40:00,48.49,48.5,48.45,48.5,241382.0,37.2633,37.271,37.2326,37.271,241382.0
2016-04-14 10:45:00,48.5,48.6,48.48,48.59,393484.0,37.271,37.3479,37.2557,37.3402,393484.0
2016-04-14 10:50:00,48.6,48.64,48.55,48.61,447971.0,37.3479,37.3786,37.3094,37.3556,447971.0
2016-04-14 10:55:00,48.62,48.68,48.58,48.68,378558.0,37.3632,37.4093,37.3325,37.4093,378558.0
2016-04-14 11:00:00,48.67,48.75,48.62,48.63,459090.0,37.4017,37.4631,37.3632,37.3709,459090.0
2016-04-14 11:05:00,48.63,48.64,48.58,48.59,420292.0,37.3709,37.3786,37.3325,37.3402,420292.0
2016-04-14 11:10:00,48.59,48.67,48.56,48.61,408217.0,37.3402,37.4017,37.3171,37.3556,408217.0
2016-04-14 11:15:00,48.62,48.97,48.6,48.95,450475.0,37.3632,37.6322,37.3479,37.6168,450475.0
2016-04-14 11:20:00,48.95,48.95,48.82,48.89,205760.0,37.6168,37.6168,37.5169,37.5707,205760.0
2016-04-14 11:25:00,48.89,48.95,48.88,48.95,137378.0,37.5707,37.6168,37.563,37.6168,137378.0
2016-04-14 11:30:00,48.94,49.17,48.94,49.17,462069.0,37.6092,37.7859,37.6092,37.7859,462069.0
2016-04-14 11:35:00,49.17,49.3,49.09,49.29,465917.0,37.7859,37.8858,37.7244,37.8781,465917.0
2016-04-14 11:40:00,49.29,49.29,49.13,49.23,468042.0,37.8781,37.8781,37.7552,37.832,468042.0
2016-04-14 11:45:00,49.23,49.26,49.19,49.26,289417.0,37.832,37.8551,37.8013,37.8551,289417.0
2016-04-14 11:50:00,49.26,49.29,49.18,49.26,478573.0,37.8551,37.8781,37.7936,37.8551,478573.0
2016-04-14 11:55:00,49.27,49.27,49.1,49.11,534702.0,37.8627,37.8627,37.7321,37.7398,534702.0
2016-04-14 12:00:00,49.12,49.17,49.07,49.15,300638.0,37.7475,37.7859,37.7091,37.7705,300638.0
2016-04-14 12:05:00,49.15,49.17,49.1,49.14,205727.0,37.7705,37.7859,37.7321,37.7628,205727.0
2016-04-14 12:10:00,49.14,49.21,49.13,49.21,259639.0,37.7628,37.8166,37.7552,37.8166,259639.0
2016-04-14 12:15:00,49.21,49.22,49.16,49.18,165541.0,37.8166,37.8243,37.7782,37.7936,165541.0
2016-04-14 12:20:00,49.18,49.18,49.12,49.13,195767.0,37.7936,37.7936,37.7475,37.7552,195767.0
2016-04-14 12:25:00,49.13,49.2,49.08,49.09,177899.0,37.7552,37.809,37.7167,37.7244,177899.0
2016-04-14 12:30:00,49.09,49.09,48.98,49.0,266395.0,37.7244,37.7244,37.6399,37.6553,266395.0
2016-04-14 12:35:00,49.01,49.01,48.86,48.87,244812.0,37.6629,37.6629,37.5477,37.5554,244812.0
2016-04-14 12:40:00,48.87,48.96,48.86,48.96,254153.0,37.5554,37.6245,37.5477,37.6245,254153.0
2016-04-14 12:45:00,48.95,49.0,48.91,48.91,216818.0,37.6168,37.6553,37.5861,37.5861,216818.0
2016-04-14 12:50:00,48.92,49.02,48.92,49.0,177966.0,37.5938,37.6706,37.5938,37.6553,177966.0
2016-04-14 12:55:00,49.0,49.02,48.94,48.94,144459.0,37.6553,37.6706,37.6092,37.6092,144459.0
2016-04-14 13:00:00,48.94,48.95,48.87,48.9,152693.0,37.6092,37.6168,37.5554,37.5784,152693.0
2016-04-14 13:05:00,48.9,48.95,48.87,48.88,423103.0,37.5784,37.6168,37.5554,37.563,423103.0
2016-04-14 13:10:00,48.88,48.89,48.8,48.85,146088.0,37.563,37.5707,37.5016,37.54,146088.0
2016-04-14 13:15:00,48.85,48.9,48.83,48.84,127701.0,37.54,37.5784,37.5246,37.5323,127701.0
2016-04-14 13:20:00,48.84,48.84,48.78,48.8,133998.0,37.5323,37.5323,37.4862,37.5016,133998.0
2016-04-14 13:25:00,48.8,48.81,48.77,48.8,232831.0,37.5016,37.5092,37.4785,37.5016,232831.0
2016-04-14 13:30:00,48.81,48.87,48.8,48.8,136497.0,37.5092,37.5554,37.5016,37.5016,136497.0
2016-04-14 13:35:00,48.8,48.81,48.75,48.78,171700.0,37.5016,37.5092,37.4631,37.4862,171700.0
2016-04-14 13:40:00,48.78,48.84,48.77,48.84,195005.0,37.4862,37.5323,37.4785,37.5323,195005.0
2016-04-14 13:45:00,48.85,48.88,48.8,48.83,128095.0,37.54,37.563,37.5016,37.5246,128095.0
2016-04-14 13:50:00,48.83,48.86,48.79,48.86,199476.0,37.5246,37.5477,37.4939,37.5477,199476.0
2016-04-14 13:55:00,48.86,48.97,48.85,48.91,328933.0,37.5477,37.6322,37.54,37.5861,328933.0
2016-04-14 14:00:00,48.91,49.03,48.89,49.03,431209.0,37.5861,37.6783,37.5707,37.6783,431209.0
2016-04-14 14:05:00,49.03,49.12,48.98,49.07,454145.0,37.6783,37.7475,37.6399,37.7091,454145.0
2016-04-14 14:10:00,49.07,49.11,49.03,49.09,300466.0,37.7091,37.7398,37.6783,37.7244,300466.0
2016-04-14 14:15:00,49.09,49.15,49.09,49.12,267978.0,37.7244,37.7705,37.7244,37.7475,267978.0
2016-04-14 14:20:00,49.13,49.18,49.12,49.17,183159.0,37.7552,37.7936,37.7475,37.7859,183159.0
2016-04-14 14:25:00,49.17,49.19,49.1,49.17,340700.0,37.7859,37.8013,37.7321,37.7859,340700.0
2016-04-14 14:30:00,49.16,49.17,49.02,49.03,221694.0,37.7782,37.7859,37.6706,37.6783,221694.0
2016-04-14 14:35:00,49.02,49.03,48.88,48.91,280868.0,37.6706,37.6783,37.563,37.5861,280868.0
2016-04-14 14:40:00,48.91,48.97,48.87,48.96,196778.0,37.5861,37.6322,37.5554,37.6245,196778.0
2016-04-14 14:45:00,48.97,48.99,48.95,48.97,143114.0,37.6322,37.6476,37.6168,37.6322,143114.0
2016-04-14 14:50:00,48.96,49.04,48.96,49.03,216955.0,37.6245,37.686,37.6245,37.6783,216955.0
2016-04-14 14:55:00,49.03,49.05,49.01,49.02,217727.0,37.6783,37.6937,37.6629,37.6706,217727.0
2016-04-14 15:00:00,49.02,49.03,49.0,49.02,217234.0,37.6706,37.6783,37.6553,37.6706,217234.0
2016-04-14 15:05:00,49.02,49.02,48.98,49.02,170305.0,37.6706,37.6706,37.6399,37.6706,170305.0
2016-04-14 15:10:00,49.02,49.02,48.95,48.96,275440.0,37.6706,37.6706,37.6168,37.6245,275440.0
2016-04-14 15:15:00,48.96,48.97,48.94,48.96,231295.0,37.6245,37.6322,37.6092,37.6245,231295.0
2016-04-14 15:20:00,48.96,49.03,48.95,49.0,193019.0,37.6245,37.6783,37.6168,37.6553,193019.0
2016-04-14 15:25:00,49.0,49.01,48.98,48.99,282565.0,37.6553,37.6629,37.6399,37.6476,282565.0
2016-04-14 15:30:00,48.99,49.02,48.93,48.95,352541.0,37.6476,37.6706,37.6015,37.6168,352541.0
2016-04-14 15:35:00,48.95,48.96,48.88,48.88,351917.0,37.6168,37.6245,37.563,37.563,351917.0
2016-04-14 15:40:00,48.88,48.91,48.88,48.89,346394.0,37.563,37.5861,37.563,37.5707,346394.0
2016-04-14 15:45:00,48.9,48.97,48.89,48.96,678490.0,37.5784,37.6322,37.5707,37.6245,678490.0
2016-04-14 15:50:00,48.96,48.96,48.84,48.86,620134.0,37.6245,37.6245,37.5323,37.5477,620134.0
2016-04-14 15:55:00,48.85,48.87,48.78,48.79,1727940.0,37.54,37.5554,37.4862,37.4939,1727940.0
2016-04-15 09:30:00,48.62,48.94,48.56,48.72,2428442.0,37.3632,37.6092,37.3171,37.4401,2428442.0
2016-04-15 09:35:00,48.73,48.79,48.56,48.61,515442.0,37.4478,37.4939,37.3171,37.3556,515442.0
2016-04-15 09:40:00,48.61,48.65,48.51,48.55,639857.0,37.3556,37.3863,37.2787,37.3094,639857.0
2016-04-15 09:45:00,48.56,48.57,48.41,48.47,770317.0,37.3171,37.3248,37.2019,37.248,770317.0
2016-04-15 09:50:00,48.47,48.52,48.39,48.41,462265.0,37.248,37.2864,37.1865,37.2019,462265.0
2016-04-15 09:55:00,48.41,48.44,48.38,48.41,441651.0,37.2019,37.2249,37.1788,37.2019,441651.0
2016-04-15 10:00:00,48.41,48.41,48.1,48.16,932977.0,37.2019,37.2019,36.9636,37.0097,932977.0
2016-04-15 10:05:00,48.16,48.28,48.14,48.22,597590.0,37.0097,37.102,36.9944,37.0558,597590.0
2016-04-15 10:10:00,48.22,48.28,48.18,48.25,556751.0,37.0558,37.102,37.0251,37.0789,556751.0
2016-04-15 10:15:00,48.25,48.28,48.14,48.14,546142.0,37.0789,37.102,36.9944,36.9944,546142.0
2016-04-15 10:20:00,48.15,48.17,48.1,48.15,375178.0,37.0021,37.0174,36.9636,37.0021,375178.0
2016-04-15 10:25:00,48.15,48.38,48.15,48.37,299455.0,37.0021,37.1788,37.0021,37.1711,299455.0
2016-04-15 10:30:00,48.37,48.5,48.36,48.46,370265.0,37.1711,37.271,37.1634,37.2403,370265.0
2016-04-15 10:35:00,48.47,48.5,48.45,48.48,225324.0,37.248,37.271,37.2326,37.2557,225324.0
2016-04-15 10:40:00,48.49,48.49,48.37,48.4,309702.0,37.2633,37.2633,37.1711,37.1942,309702.0
2016-04-15 10:45:00,48.4,48.44,48.31,48.31,186363.0,37.1942,37.2249,37.125,37.125,186363.0
2016-04-15 10:50:00,48.3,48.31,48.2,48.21,218623.0,37.1173,37.125,37.0405,37.0482,218623.0
2016-04-15 10:55:00,48.21,48.23,48.18,48.22,291311.0,37.0482,37.0635,37.0251,37.0558,291311.0
2016-04-15 11:00:00,48.22,48.31,48.21,48.28,274496.0,37.0558,37.125,37.0482,37.102,274496.0
2016-04-15 11:05:00,48.27,48.29,48.2,48.27,262865.0,37.0943,37.1096,37.0405,37.0943,262865.0
2016-04-15 11:10:00,48.27,48.28,48.24,48.27,186019.0,37.0943,37.102,37.0712,37.0943,186019.0
2016-04-15 11:15:00,48.28,48.28,48.24,48.26,144271.0,37.102,37.102,37.0712,37.0866,144271.0
2016-04-15 11:20:00,48.26,48.28,48.24,48.26,247307.0,37.0866,37.102,37.0712,37.0866,247307.0
2016-04-15 11:25:00,48.26,48.27,48.23,48.23,173819.0,37.0866,37.0943,37.0635,37.0635,173819.0
2016-04-15 11:30:00,48.24,48.25,48.21,48.22,136065.0,37.0712,37.0789,37.0482,37.0558,136065.0
2016-04-15 11:35:00,48.22,48.26,48.2,48.26,237153.0,37.0558,37.0866,37.0405,37.0866,237153.0
2016-04-15 11:40:00,48.26,48.27,48.21,48.27,184441.0,37.0866,37.0943,37.0482,37.0943,184441.0
2016-04-15 11:45:00,48.27,48.29,48.25,48.26,155908.0,37.0943,37.1096,37.0789,37.0866,155908.0
2016-04-15 11:50:00,48.26,48.28,48.25,48.27,229157.0,37.0866,37.102,37.0789,37.0943,229157.0
2016-04-15 11:55:00,48.27,48.29,48.26,48.28,102155.0,37.0943,37.1096,37.0866,37.102,102155.0
2016-04-15 12:00:00,48.28,48.29,48.24,48.25,129105.0,37.102,37.1096,37.0712,37.0789,129105.0
2016-04-15 12:05:00,48.25,48.3,48.25,48.28,127265.0,37.0789,37.1173,37.0789,37.102,127265.0
2016-04-15 12:10:00,48.27,48.29,48.25,48.25,112774.0,37.0943,37.1096,37.0789,37.0789,112774.0
2016-04-15 12:15:00,48.26,48.32,48.25,48.28,147468.0,37.0866,37.1327,37.0789,37.102,147468.0
2016-04-15 12:20:00,48.28,48.29,48.25,48.26,130101.0,37.102,37.1096,37.0789,37.0866,130101.0
2016-04-15 12:25:00,48.25,48.31,48.2,48.31,258062.0,37.0789,37.125,37.0405,37.125,258062.0
2016-04-15 12:30:00,48.3,48.31,48.24,48.26,102193.0,37.1173,37.125,37.0712,37.0866,102193.0
2016-04-15 12:35:00,48.26,48.27,48.21,48.23,113053.0,37.0866,37.0943,37.0482,37.0635,113053.0
2016-04-15 12:40:00,48.23,48.27,48.21,48.26,116977.0,37.0635,37.0943,37.0482,37.0866,116977.0
2016-04-15 12:45:00,48.27,48.29,48.26,48.26,60756.0,37.0943,37.1096,37.0866,37.0866,60756.0
2016-04-15 12:50:00,48.27,48.27,48.2,48.22,113074.0,37.0943,37.0943,37.0405,37.0558,113074.0
2016-04-15 12:55:00,48.22,48.22,48.18,48.19,91649.0,37.0558,37.0558,37.0251,37.0328,91649.0
2016-04-15 13:00:00,48.2,48.23,48.19,48.21,89277.0,37.0405,37.0635,37.0328,37.0482,89277.0
2016-04-15 13:05:00,48.22,48.22,48.2,48.2,59837.0,37.0558,37.0558,37.0405,37.0405,59837.0
2016-04-15 13:10:00,48.2,48.22,48.18,48.22,132060.0,37.0405,37.0558,37.0251,37.0558,132060.0
2016-04-15 13:15:00,48.22,48.22,48.16,48.16,126807.0,37.0558,37.0558,37.0097,37.0097,126807.0
2016-04-15 13:20:00,48.16,48.22,48.15,48.22,78913.0,37.0097,37.0558,37.0021,37.0558,78913.0
2016-04-15 13:25:00,48.21,48.25,48.2,48.23,147374.0,37.0482,37.0789,37.0405,37.0635,147374.0
2016-04-15 13:30:00,48.22,48.23,48.17,48.18,215031.0,37.0558,37.0635,37.0174,37.0251,215031.0
2016-04-15 13:35:00,48.17,48.18,48.13,48.13,173784.0,37.0174,37.0251,36.9867,36.9867,173784.0
2016-04-15 13:40:00,48.13,48.16,48.11,48.16,120730.0,36.9867,37.0097,36.9713,37.0097,120730.0
2016-04-15 13:45:00,48.16,48.16,48.12,48.13,125568.0,37.0097,37.0097,36.979,36.9867,125568.0
2016-04-15 13:50:00,48.14,48.14,48.12,48.13,94684.0,36.9944,36.9944,36.979,36.9867,94684.0
2016-04-15 13:55:00,48.12,48.15,48.12,48.14,117237.0,36.979,37.0021,36.979,36.9944,117237.0
2016-04-15 14:00:00,48.15,48.19,48.14,48.19,149047.0,37.0021,37.0328,36.9944,37.0328,149047.0
2016-04-15 14:05:00,48.18,48.19,48.15,48.16,90279.0,37.0251,37.0328,37.0021,37.0097,90279.0
2016-04-15 14:10:00,48.16,48.16,48.1,48.1,148679.0,37.0097,37.0097,36.9636,36.9636,148679.0
2016-04-15 14:15:00,48.1,48.14,48.06,48.14,282793.0,36.9636,36.9944,36.9329,36.9944,282793.0
2016-04-15 14:20:00,48.14,48.16,48.13,48.15,153176.0,36.9944,37.0097,36.9867,37.0021,153176.0
2016-04-15 14:25:00,48.15,48.16,48.14,48.16,163613.0,37.0021,37.0097,36.9944,37.0097,163613.0
2016-04-15 14:30:00,48.16,48.19,48.14,48.18,182628.0,37.0097,37.0328,36.9944,37.0251,182628.0
2016-04-15 14:35:00,48.19,48.2,48.17,48.19,113289.0,37.0328,37.0405,37.0174,37.0328,113289.0
2016-04-15 14:40:00,48.19,48.19,48.15,48.18,93522.0,37.0328,37.0328,37.0021,37.0251,93522.0
2016-04-15 14:45:00,48.17,48.2,48.16,48.18,133182.0,37.0174,37.0405,37.0097,37.0251,133182.0
2016-04-15 14:50:00,48.19,48.22,48.18,48.22,96590.0,37.0328,37.0558,37.0251,37.0558,96590.0
2016-04-15 14:55:00,48.22,48.23,48.18,48.2,303822.0,37.0558,37.0635,37.0251,37.0405,303822.0
2016-04-15 15:00:00,48.2,48.22,48.18,48.2,194454.0,37.0405,37.0558,37.0251,37.0405,194454.0
2016-04-15 15:05:00,48.2,48.21,48.18,48.19,143932.0,37.0405,37.0482,37.0251,37.0328,143932.0
2016-04-15 15:10:00,48.2,48.22,48.19,48.21,225830.0,37.0405,37.0558,37.0328,37.0482,225830.0
2016-04-15 15:15:00,48.2,48.21,48.18,48.18,126779.0,37.0405,37.0482,37.0251,37.0251,126779.0
2016-04-15 15:20:00,48.19,48.25,48.18,48.23,323335.0,37.0328,37.0789,37.0251,37.0635,323335.0
2016-04-15 15:25:00,48.23,48.29,48.23,48.28,332909.0,37.0635,37.1096,37.0635,37.102,332909.0
2016-04-15 15:30:00,48.28,48.28,48.24,48.24,365569.0,37.102,37.102,37.0712,37.0712,365569.0
2016-04-15 15:35:00,48.24,48.25,48.22,48.24,254107.0,37.0712,37.0789,37.0558,37.0712,254107.0
2016-04-15 15:40:00,48.23,48.24,48.19,48.19,335782.0,37.0635,37.0712,37.0328,37.0328,335782.0
2016-04-15 15:45:00,48.19,48.21,48.19,48.19,324748.0,37.0328,37.0482,37.0328,37.0328,324748.0
2016-04-15 15:50:00,48.2,48.21,48.18,48.18,479019.0,37.0405,37.0482,37.0251,37.0251,479019.0
2016-04-15 15:55:00,48.18,48.29,48.15,48.24,1400486.0,37.0251,37.1096,37.0021,37.0712,1400486.0
2016-04-18 09:30:00,47.97,48.16,47.91,48.16,667665.0,36.8637,37.0097,36.8176,37.0097,667665.0
2016-04-18 09:35:00,48.16,48.21,47.96,48.13,316883.0,37.0097,37.0482,36.856,36.9867,316883.0
2016-04-18 09:40:00,48.14,48.32,48.14,48.25,285382.0,36.9944,37.1327,36.9944,37.0789,285382.0
2016-04-18 09:45:00,48.26,48.55,48.25,48.55,571261.0,37.0866,37.3094,37.0789,37.3094,571261.0
2016-04-18 09:50:00,48.54,48.54,48.4,48.48,321364.0,37.3018,37.3018,37.1942,37.2557,321364.0
2016-04-18 09:55:00,48.48,48.57,48.46,48.5,220908.0,37.2557,37.3248,37.2403,37.271,220908.0
2016-04-18 10:00:00,48.49,48.6,48.49,48.54,347852.0,37.2633,37.3479,37.2633,37.3018,347852.0
2016-04-18 10:05:00,48.54,48.59,48.44,48.44,512186.0,37.3018,37.3402,37.2249,37.2249,512186.0
2016-04-18 10:10:00,48.43,48.47,48.34,48.47,214307.0,37.2172,37.248,37.1481,37.248,214307.0
2016-04-18 10:15:00,48.46,48.51,48.36,48.42,247105.0,37.2403,37.2787,37.1634,37.2095,247105.0
2016-04-18 10:20:00,48.43,48.51,48.42,48.5,269578.0,37.2172,37.2787,37.2095,37.271,269578.0
2016-04-18 10:25:00,48.5,48.54,48.5,48.52,158147.0,37.271,37.3018,37.271,37.2864,158147.0
2016-04-18 10:30:00,48.52,48.62,48.51,48.57,233237.0,37.2864,37.3632,37.2787,37.3248,233237.0
2016-04-18 10:35:00,48.57,48.57,48.48,48.49,179319.0,37.3248,37.3248,37.2557,37.2633,179319.0
2016-04-18 10:40:00,48.5,48.54,48.48,48.48,183566.0,37.271,37.3018,37.2557,37.2557,183566.0
2016-04-18 10:45:00,48.49,48.5,48.4,48.42,178304.0,37.2633,37.271,37.1942,37.2095,178304.0
2016-04-18 10:50:00,48.42,48.59,48.42,48.59,198753.0,37.2095,37.3402,37.2095,37.3402,198753.0
2016-04-18 10:55:00,48.59,48.63,48.56,48.58,164592.0,37.3402,37.3709,37.3171,37.3325,164592.0
2016-04-18 11:00:00,48.58,48.64,48.55,48.62,233926.0,37.3325,37.3786,37.3094,37.3632,233926.0
2016-04-18 11:05:00,48.62,48.67,48.59,48.66,158041.0,37.3632,37.4017,37.3402,37.394,158041.0
2016-04-18 11:10:00,48.66,48.71,48.62,48.7,225010.0,37.394,37.4324,37.3632,37.4247,225010.0
2016-04-18 11:15:00,48.7,48.75,48.69,48.73,164092.0,37.4247,37.4631,37.417,37.4478,164092.0
2016-04-18 11:20:00,48.73,48.79,48.64,48.65,294679.0,37.4478,37.4939,37.3786,37.3863,294679.0
2016-04-18 11:25:00,48.65,48.66,48.57,48.59,169518.0,37.3863,37.394,37.3248,37.3402,169518.0
2016-04-18 11:30:00,48.59,48.68,48.58,48.65,144465.0,37.3402,37.4093,37.3325,37.3863,144465.0
2016-04-18 11:35:00,48.64,48.69,48.62,48.69,102222.0,37.3786,37.417,37.3632,37.417,102222.0
2016-04-18 11:40:00,48.69,48.77,48.68,48.74,124895.0,37.417,37.4785,37.4093,37.4555,124895.0
2016-04-18 11:45:00,48.74,48.8,48.73,48.76,176192.0,37.4555,37.5016,37.4478,37.4708,176192.0
2016-04-18 11:50:00,48.76,48.8,48.74,48.79,97177.0,37.4708,37.5016,37.4555,37.4939,97177.0
2016-04-18 11:55:00,48.79,48.81,48.77,48.77,90876.0,37.4939,37.5092,37.4785,37.4785,90876.0
2016-04-18 12:00:00,48.78,48.8,48.73,48.74,117167.0,37.4862,37.5016,37.4478,37.4555,117167.0
2016-04-18 12:05:00,48.75,48.8,48.74,48.76,114397.0,37.4631,37.5016,37.4555,37.4708,114397.0
2016-04-18 12:10:00,48.76,48.82,48.76,48.77,125702.0,37.4708,37.5169,37.4708,37.4785,125702.0
2016-04-18 12:15:00,48.76,48.83,48.76,48.8,91911.0,37.4708,37.5246,37.4708,37.5016,91911.0
2016-04-18 12:20:00,48.8,48.86,48.79,48.8,119135.0,37.5016,37.5477,37.4939,37.5016,119135.0
2016-04-18 12:25:00,48.8,48.82,48.77,48.81,108482.0,37.5016,37.5169,37.4785,37.5092,108482.0
2016-04-18 12:30:00,48.82,48.88,48.8,48.83,144391.0,37.5169,37.563,37.5016,37.5246,144391.0
2016-04-18 12:35:00,48.83,48.85,48.79,48.83,94861.0,37.5246,37.54,37.4939,37.5246,94861.0
2016-04-18 12:40:00,48.82,48.83,48.78,48.8,85801.0,37.5169,37.5246,37.4862,37.5016,85801.0
2016-04-18 12:45:00,48.8,48.82,48.75,48.75,108978.0,37.5016,37.5169,37.4631,37.4631,108978.0
2016-04-18 12:50:00,48.75,48.81,48.75,48.78,99230.0,37.4631,37.5092,37.4631,37.4862,99230.0
2016-04-18 12:55:00,48.78,48.8,48.75,48.75,76395.0,37.4862,37.5016,37.4631,37.4631,76395.0
2016-04-18 13:00:00,48.75,48.76,48.7,48.7,96904.0,37.4631,37.4708,37.4247,37.4247,96904.0
2016-04-18 13:05:00,48.71,48.76,48.69,48.75,136031.0,37.4324,37.4708,37.417,37.4631,136031.0
2016-04-18 13:10:00,48.75,48.75,48.7,48.7,75611.0,37.4631,37.4631,37.4247,37.4247,75611.0
2016-04-18 13:15:00,48.7,48.74,48.68,48.68,177628.0,37.4247,37.4555,37.4093,37.4093,177628.0
2016-04-18 13:20:00,48.69,48.7,48.63,48.68,118648.0,37.417,37.4247,37.3709,37.4093,118648.0
2016-04-18 13:25:00,48.67,48.72,48.66,48.7,126930.0,37.4017,37.4401,37.394,37.4247,126930.0
2016-04-18 13:30:00,48.7,48.73,48.68,48.69,89197.0,37.4247,37.4478,37.4093,37.417,89197.0
2016-04-18 13:35:00,48.68,48.68,48.63,48.65,143384.0,37.4093,37.4093,37.3709,37.3863,143384.0
2016-04-18 13:40:00,48.65,48.71,48.61,48.68,185350.0,37.3863,37.4324,37.3556,37.4093,185350.0
2016-04-18 13:45:00,48.69,48.7,48.66,48.67,96681.0,37.417,37.4247,37.394,37.4017,96681.0
2016-04-18 13:50:00,48.68,48.69,48.63,48.68,158200.0,37.4093,37.417,37.3709,37.4093,158200.0
2016-04-18 13:55:00,48.69,48.7,48.67,48.69,112807.0,37.417,37.4247,37.4017,37.417,112807.0
2016-04-18 14:00:00,48.69,48.7,48.6,48.66,146140.0,37.417,37.4247,37.3479,37.394,146140.0
2016-04-18 14:05:00,48.65,48.68,48.63,48.65,113155.0,37.3863,37.4093,37.3709,37.3863,113155.0
2016-04-18 14:10:00,48.64,48.7,48.63,48.7,111155.0,37.3786,37.4247,37.3709,37.4247,111155.0
2016-04-18 14:15:00,48.7,48.72,48.68,48.71,143785.0,37.4247,37.4401,37.4093,37.4324,143785.0
2016-04-18 14:20:00,48.72,48.75,48.71,48.71,144514.0,37.4401,37.4631,37.4324,37.4324,144514.0
2016-04-18 14:25:00,48.72,48.74,48.66,48.67,142554.0,37.4401,37.4555,37.394,37.4017,142554.0
2016-04-18 14:30:00,48.67,48.72,48.67,48.7,84150.0,37.4017,37.4401,37.4017,37.4247,84150.0
2016-04-18 14:35:00,48.7,48.78,48.69,48.76,179457.0,37.4247,37.4862,37.417,37.4708,179457.0
2016-04-18 14:40:00,48.76,48.82,48.75,48.78,121011.0,37.4708,37.5169,37.4631,37.4862,121011.0
2016-04-18 14:45:00,48.79,48.84,48.78,48.84,107033.0,37.4939,37.5323,37.4862,37.5323,107033.0
2016-04-18 14:50:00,48.84,48.86,48.81,48.83,173243.0,37.5323,37.5477,37.5092,37.5246,173243.0
2016-04-18 14:55:00,48.84,48.85,48.79,48.82,160452.0,37.5323,37.54,37.4939,37.5169,160452.0
2016-04-18 15:00:00,48.81,48.85,48.81,48.82,174476.0,37.5092,37.54,37.5092,37.5169,174476.0
2016-04-18 15:05:00,48.82,48.82,48.78,48.8,139344.0,37.5169,37.5169,37.4862,37.5016,139344.0
2016-04-18 15:10:00,48.8,48.84,48.78,48.82,153594.0,37.5016,37.5323,37.4862,37.5169,153594.0
2016-04-18 15:15:00,48.82,48.85,48.8,48.82,180772.0,37.5169,37.54,37.5016,37.5169,180772.0
2016-04-18 15:20:00,48.82,48.82,48.79,48.8,131643.0,37.5169,37.5169,37.4939,37.5016,131643.0
2016-04-18 15:25:00,48.8,48.84,48.8,48.82,190104.0,37.5016,37.5323,37.5016,37.5169,190104.0
2016-04-18 15:30:00,48.82,48.87,48.8,48.86,282579.0,37.5169,37.5554,37.5016,37.5477,282579.0
2016-04-18 15:35:00,48.86,48.87,48.83,48.84,238199.0,37.5477,37.5554,37.5246,37.5323,238199.0
2016-04-18 15:40:00,48.83,48.88,48.83,48.86,271508.0,37.5246,37.563,37.5246,37.5477,271508.0
2016-04-18 15:45:00,48.86,48.86,48.8,48.81,226040.0,37.5477,37.5477,37.5016,37.5092,226040.0
2016-04-18 15:50:00,48.8,48.81,48.75,48.76,300907.0,37.5016,37.5092,37.4631,37.4708,300907.0
2016-04-18 15:55:00,48.76,48.84,48.75,48.84,871703.0,37.4708,37.5323,37.4631,37.5323,871703.0
2016-04-19 09:30:00,49.01,49.3,48.98,49.27,653266.0,37.6629,37.8858,37.6399,37.8627,653266.0
2016-04-19 09:35:00,49.27,49.5,49.27,49.5,567386.0,37.8627,38.0395,37.8627,38.0395,567386.0
2016-04-19 09:40:00,49.5,49.68,49.48,49.55,436975.0,38.0395,38.1778,38.0241,38.0779,436975.0
2016-04-19 09:45:00,49.56,49.71,49.5,49.66,332500.0,38.0856,38.2009,38.0395,38.1625,332500.0
2016-04-19 09:50:00,49.66,49.67,49.56,49.61,216860.0,38.1625,38.1701,38.0856,38.124,216860.0
2016-04-19 09:55:00,49.61,49.72,49.6,49.72,194414.0,38.124,38.2086,38.1163,38.2086,194414.0
2016-04-19 10:00:00,49.71,49.71,49.56,49.58,276588.0,38.2009,38.2009,38.0856,38.101,276588.0
2016-04-19 10:05:00,49.57,49.74,49.55,49.71,384777.0,38.0933,38.2239,38.0779,38.2009,384777.0
2016-04-19 10:10:00,49.72,49.73,49.6,49.64,270974.0,38.2086,38.2162,38.1163,38.1471,270974.0
2016-04-19 10:15:00,49.64,49.72,49.59,49.71,203879.0,38.1471,38.2086,38.1087,38.2009,203879.0
2016-04-19 10:20:00,49.71,49.74,49.59,49.61,177326.0,38.2009,38.2239,38.1087,38.124,177326.0
2016-04-19 10:25:00,49.61,49.63,49.57,49.59,181413.0,38.124,38.1394,38.0933,38.1087,181413.0
2016-04-19 10:30:00,49.59,49.68,49.58,49.64,216306.0,38.1087,38.1778,38.101,38.1471,216306.0
2016-04-19 10:35:00,49.65,49.69,49.57,49.57,172504.0,38.1548,38.1855,38.0933,38.0933,172504.0
2016-04-19 10:40:00,49.58,49.58,49.51,49.57,150083.0,38.101,38.101,38.0472,38.0933,150083.0
2016-04-19 10:45:00,49.57,49.59,49.54,49.59,134509.0,38.0933,38.1087,38.0702,38.1087,134509.0
2016-04-19 10:50:00,49.59,49.66,49.55,49.64,211139.0,38.1087,38.1625,38.0779,38.1471,211139.0
2016-04-19 10:55:00,49.65,49.73,49.63,49.7,145771.0,38.1548,38.2162,38.1394,38.1932,145771.0
2016-04-19 11:00:00,49.71,49.74,49.69,49.72,140320.0,38.2009,38.2239,38.1855,38.2086,140320.0
2016-04-19 11:05:00,49.72,49.76,49.68,49.76,155628.0,38.2086,38.2393,38.1778,38.2393,155628.0
2016-04-19 11:10:00,49.77,49.81,49.74,49.74,235698.0,38.247,38.2777,38.2239,38.2239,235698.0
2016-04-19 11:15:00,49.75,49.76,49.66,49.72,329969.0,38.2316,38.2393,38.1625,38.2086,329969.0
2016-04-19 11:20:00,49.72,49.74,49.64,49.7,143969.0,38.2086,38.2239,38.1471,38.1932,143969.0
2016-04-19 11:25:00,49.7,49.75,49.64,49.64,198203.0,38.1932,38.2316,38.1471,38.1471,198203.0
2016-04-19 11:30:00,49.65,49.71,49.64,49.7,120471.0,38.1548,38.2009,38.1471,38.1932,120471.0
2016-04-19 11:35:00,49.7,49.71,49.64,49.66,133523.0,38.1932,38.2009,38.1471,38.1625,133523.0
2016-04-19 11:40:00,49.66,49.66,49.61,49.64,94636.0,38.1625,38.1625,38.124,38.1471,94636.0
2016-04-19 11:45:00,49.64,49.76,49.6,49.74,235422.0,38.1471,38.2393,38.1163,38.2239,235422.0
2016-04-19 11:50:00,49.74,49.74,49.56,49.57,120979.0,38.2239,38.2239,38.0856,38.0933,120979.0
2016-04-19 11:55:00,49.56,49.57,49.48,49.48,180509.0,38.0856,38.0933,38.0241,38.0241,180509.0
2016-04-19 12:00:00,49.48,49.56,49.48,49.54,113441.0,38.0241,38.0856,38.0241,38.0702,113441.0
2016-04-19 12:05:00,49.55,49.56,49.52,49.53,60494.0,38.0779,38.0856,38.0549,38.0626,60494.0
2016-04-19 12:10:00,49.52,49.53,49.45,49.46,109544.0,38.0549,38.0626,38.0011,38.0088,109544.0
2016-04-19 12:15:00,49.46,49.5,49.44,49.44,83818.0,38.0088,38.0395,37.9934,37.9934,83818.0
2016-04-19 12:20:00,49.44,49.49,49.41,49.46,112152.0,37.9934,38.0318,37.9703,38.0088,112152.0
2016-04-19 12:25:00,49.46,49.57,49.45,49.56,191976.0,38.0088,38.0933,38.0011,38.0856,191976.0
2016-04-19 12:30:00,49.57,49.61,49.53,49.61,166572.0,38.0933,38.124,38.0626,38.124,166572.0
2016-04-19 12:35:00,49.6,49.61,49.57,49.61,82348.0,38.1163,38.124,38.0933,38.124,82348.0
2016-04-19 12:40:00,49.61,49.62,49.55,49.6,92078.0,38.124,38.1317,38.0779,38.1163,92078.0
2016-04-19 12:45:00,49.59,49.6,49.54,49.55,99330.0,38.1087,38.1163,38.0702,38.0779,99330.0
2016-04-19 12:50:00,49.55,49.66,49.52,49.64,219733.0,38.0779,38.1625,38.0549,38.1471,219733.0
2016-04-19 12:55:00,49.64,49.66,49.6,49.61,108896.0,38.1471,38.1625,38.1163,38.124,108896.0
2016-04-19 13:00:00,49.6,49.64,49.6,49.63,74119.0,38.1163,38.1471,38.1163,38.1394,74119.0
2016-04-19 13:05:00,49.63,49.69,49.62,49.68,119085.0,38.1394,38.1855,38.1317,38.1778,119085.0
2016-04-19 13:10:00,49.68,49.72,49.66,49.71,120973.0,38.1778,38.2086,38.1625,38.2009,120973.0
2016-04-19 13:15:00,49.71,49.71,49.65,49.68,130146.0,38.2009,38.2009,38.1548,38.1778,130146.0
2016-04-19 13:20:00,49.68,49.76,49.67,49.73,132285.0,38.1778,38.2393,38.1701,38.2162,132285.0
2016-04-19 13:25:00,49.73,49.79,49.72,49.77,142534.0,38.2162,38.2624,38.2086,38.247,142534.0
2016-04-19 13:30:00,49.77,49.77,49.72,49.73,150804.0,38.247,38.247,38.2086,38.2162,150804.0
2016-04-19 13:35:00,49.73,49.77,49.71,49.74,144581.0,38.2162,38.247,38.2009,38.2239,144581.0
2016-04-19 13:40:00,49.74,49.83,49.74,49.79,152458.0,38.2239,38.2931,38.2239,38.2624,152458.0
2016-04-19 13:45:00,49.78,49.88,49.78,49.87,371746.0,38.2547,38.3315,38.2547,38.3238,371746.0
2016-04-19 13:50:00,49.86,49.89,49.84,49.86,123216.0,38.3161,38.3392,38.3008,38.3161,123216.0
2016-04-19 13:55:00,49.87,49.89,49.82,49.85,132788.0,38.3238,38.3392,38.2854,38.3085,132788.0
2016-04-19 14:00:00,49.85,49.89,49.84,49.86,142015.0,38.3085,38.3392,38.3008,38.3161,142015.0
2016-04-19 14:05:00,49.86,49.9,49.86,49.89,146147.0,38.3161,38.3469,38.3161,38.3392,146147.0
2016-04-19 14:10:00,49.9,49.92,49.84,49.84,224768.0,38.3469,38.3623,38.3008,38.3008,224768.0
2016-04-19 14:15:00,49.84,49.88,49.84,49.85,148364.0,38.3008,38.3315,38.3008,38.3085,148364.0
2016-04-19 14:20:00,49.85,49.87,49.81,49.87,148689.0,38.3085,38.3238,38.2777,38.3238,148689.0
2016-04-19 14:25:00,49.87,49.92,49.84,49.87,179793.0,38.3238,38.3623,38.3008,38.3238,179793.0
2016-04-19 14:30:00,49.87,49.9,49.85,49.85,138359.0,38.3238,38.3469,38.3085,38.3085,138359.0
2016-04-19 14:35:00,49.86,49.88,49.84,49.88,132867.0,38.3161,38.3315,38.3008,38.3315,132867.0
2016-04-19 14:40:00,49.88,49.88,49.8,49.8,193600.0,38.3315,38.3315,38.27,38.27,193600.0
2016-04-19 14:45:00,49.8,49.88,49.8,49.87,130763.0,38.27,38.3315,38.27,38.3238,130763.0
2016-04-19 14:50:00,49.87,49.88,49.81,49.84,146417.0,38.3238,38.3315,38.2777,38.3008,146417.0
2016-04-19 14:55:00,49.84,49.85,49.8,49.81,176464.0,38.3008,38.3085,38.27,38.2777,176464.0
2016-04-19 15:00:00,49.81,49.82,49.78,49.79,158352.0,38.2777,38.2854,38.2547,38.2624,158352.0
2016-04-19 15:05:00,49.78,49.83,49.77,49.77,189090.0,38.2547,38.2931,38.247,38.247,189090.0
2016-04-19 15:10:00,49.78,49.86,49.78,49.84,165543.0,38.2547,38.3161,38.2547,38.3008,165543.0
2016-04-19 15:15:00,49.85,49.87,49.8,49.83,189792.0,38.3085,38.3238,38.27,38.2931,189792.0
2016-04-19 15:20:00,49.83,49.86,49.81,49.86,114382.0,38.2931,38.3161,38.2777,38.3161,114382.0
2016-04-19 15:25:00,49.85,49.88,49.82,49.87,288077.0,38.3085,38.3315,38.2854,38.3238,288077.0
2016-04-19 15:30:00,49.87,49.91,49.86,49.86,264709.0,38.3238,38.3546,38.3161,38.3161,264709.0
2016-04-19 15:35:00,49.86,49.9,49.86,49.89,133518.0,38.3161,38.3469,38.3161,38.3392,133518.0
2016-04-19 15:40:00,49.88,49.89,49.84,49.88,301317.0,38.3315,38.3392,38.3008,38.3315,301317.0
2016-04-19 15:45:00,49.88,49.88,49.82,49.84,308681.0,38.3315,38.3315,38.2854,38.3008,308681.0
2016-04-19 15:50:00,49.85,49.86,49.84,49.86,414328.0,38.3085,38.3161,38.3008,38.3161,414328.0
2016-04-19 15:55:00,49.86,49.88,49.84,49.87,660197.0,38.3161,38.3315,38.3008,38.3238,660197.0
2016-04-20 09:30:00,49.98,50.03,49.76,49.85,828074.0,38.4084,38.4468,38.2393,38.3085,828074.0
2016-04-20 09:35:00,49.85,50.05,49.84,50.01,389056.0,38.3085,38.4622,38.3008,38.4314,389056.0
2016-04-20 09:40:00,50.01,50.11,50.01,50.05,334329.0,38.4314,38.5083,38.4314,38.4622,334329.0
2016-04-20 09:45:00,50.05,50.25,50.05,50.16,312394.0,38.4622,38.6159,38.4622,38.5467,312394.0
2016-04-20 09:50:00,50.17,50.25,50.13,50.13,348029.0,38.5544,38.6159,38.5236,38.5236,348029.0
2016-04-20 09:55:00,50.13,50.2,50.11,50.16,254828.0,38.5236,38.5774,38.5083,38.5467,254828.0
2016-04-20 10:00:00,50.16,50.22,50.11,50.14,245941.0,38.5467,38.5928,38.5083,38.5313,245941.0
2016-04-20 10:05:00,50.15,50.16,50.08,50.13,226705.0,38.539,38.5467,38.4852,38.5236,226705.0
2016-04-20 10:10:00,50.13,50.25,50.04,50.24,377908.0,38.5236,38.6159,38.4545,38.6082,377908.0
2016-04-20 10:15:00,50.24,50.27,50.23,50.25,261512.0,38.6082,38.6312,38.6005,38.6159,261512.0
2016-04-20 10:20:00,50.24,50.29,50.24,50.26,242739.0,38.6082,38.6466,38.6082,38.6235,242739.0
2016-04-20 10:25:00,50.26,50.33,50.24,50.29,202514.0,38.6235,38.6773,38.6082,38.6466,202514.0
2016-04-20 10:30:00,50.29,50.32,50.27,50.32,214238.0,38.6466,38.6696,38.6312,38.6696,214238.0
2016-04-20 10:35:00,50.31,50.32,50.24,50.24,269700.0,38.662,38.6696,38.6082,38.6082,269700.0
2016-04-20 10:40:00,50.24,50.27,50.23,50.27,267496.0,38.6082,38.6312,38.6005,38.6312,267496.0
2016-04-20 10:45:00,50.27,50.35,50.25,50.34,219389.0,38.6312,38.6927,38.6159,38.685,219389.0
2016-04-20 10:50:00,50.34,50.43,50.33,50.42,278649.0,38.685,38.7542,38.6773,38.7465,278649.0
2016-04-20 10:55:00,50.42,50.47,50.42,50.45,225060.0,38.7465,38.7849,38.7465,38.7695,225060.0
2016-04-20 11:00:00,50.44,50.45,50.29,50.3,264343.0,38.7619,38.7695,38.6466,38.6543,264343.0
2016-04-20 11:05:00,50.3,50.37,50.29,50.37,317194.0,38.6543,38.7081,38.6466,38.7081,317194.0
2016-04-20 11:10:00,50.37,50.41,50.28,50.3,320674.0,38.7081,38.7388,38.6389,38.6543,320674.0
2016-04-20 11:15:00,50.31,50.34,50.28,50.33,246390.0,38.662,38.685,38.6389,38.6773,246390.0
2016-04-20 11:20:00,50.33,50.34,50.23,50.24,350366.0,38.6773,38.685,38.6005,38.6082,350366.0
2016-04-20 11:25:00,50.23,50.25,50.19,50.2,331515.0,38.6005,38.6159,38.5697,38.5774,331515.0
2016-04-20 11:30:00,50.19,50.2,50.16,50.19,250230.0,38.5697,38.5774,38.5467,38.5697,250230.0
2016-04-20 11:35:00,50.19,50.23,50.18,50.23,128493.0,38.5697,38.6005,38.5621,38.6005,128493.0
2016-04-20 11:40:00,50.22,50.26,50.2,50.22,107674.0,38.5928,38.6235,38.5774,38.5928,107674.0
2016-04-20 11:45:00,50.22,50.24,50.18,50.19,228250.0,38.5928,38.6082,38.5621,38.5697,228250.0
2016-04-20 11:50:00,50.2,50.2,50.17,50.2,267962.0,38.5774,38.5774,38.5544,38.5774,267962.0
2016-04-20 11:55:00,50.2,50.22,50.19,50.22,173770.0,38.5774,38.5928,38.5697,38.5928,173770.0
2016-04-20 12:00:00,50.22,50.24,50.14,50.17,199717.0,38.5928,38.6082,38.5313,38.5544,199717.0
2016-04-20 12:05:00,50.17,50.17,50.08,50.09,261008.0,38.5544,38.5544,38.4852,38.4929,261008.0
2016-04-20 12:10:00,50.09,50.11,50.08,50.11,99380.0,38.4929,38.5083,38.4852,38.5083,99380.0
2016-04-20 12:15:00,50.1,50.13,50.08,50.11,211787.0,38.5006,38.5236,38.4852,38.5083,211787.0
2016-04-20 12:20:00,50.11,50.17,50.1,50.15,248368.0,38.5083,38.5544,38.5006,38.539,248368.0
2016-04-20 12:25:00,50.15,50.2,50.14,50.19,99229.0,38.539,38.5774,38.5313,38.5697,99229.0
2016-04-20 12:30:00,50.18,50.23,50.16,50.21,256799.0,38.5621,38.6005,38.5467,38.5851,256799.0
2016-04-20 12:35:00,50.21,50.23,50.2,50.22,89607.0,38.5851,38.6005,38.5774,38.5928,89607.0
2016-04-20 12:40:00,50.21,50.24,50.2,50.22,112338.0,38.5851,38.6082,38.5774,38.5928,112338.0
2016-04-20 12:45:00,50.22,50.23,50.18,50.2,96147.0,38.5928,38.6005,38.5621,38.5774,96147.0
2016-04-20 12:50:00,50.21,50.28,50.2,50.26,148716.0,38.5851,38.6389,38.5774,38.6235,148716.0
2016-04-20 12:55:00,50.26,50.28,50.24,50.27,180741.0,38.6235,38.6389,38.6082,38.6312,180741.0
2016-04-20 13:00:00,50.27,50.29,50.17,50.18,290714.0,38.6312,38.6466,38.5544,38.5621,290714.0
2016-04-20 13:05:00,50.18,50.21,50.09,50.15,379418.0,38.5621,38.5851,38.4929,38.539,379418.0
2016-04-20 13:10:00,50.15,50.16,50.13,50.14,125815.0,38.539,38.5467,38.5236,38.5313,125815.0
2016-04-20 13:15:00,50.13,50.2,50.13,50.16,139637.0,38.5236,38.5774,38.5236,38.5467,139637.0
2016-04-20 13:20:00,50.17,50.22,50.15,50.22,151388.0,38.5544,38.5928,38.539,38.5928,151388.0
2016-04-20 13:25:00,50.21,50.22,50.11,50.12,281714.0,38.5851,38.5928,38.5083,38.516,281714.0
2016-04-20 13:30:00,50.12,50.2,50.12,50.18,127513.0,38.516,38.5774,38.516,38.5621,127513.0
2016-04-20 13:35:00,50.18,50.18,50.13,50.17,95052.0,38.5621,38.5621,38.5236,38.5544,95052.0
2016-04-20 13:40:00,50.16,50.18,50.15,50.16,93147.0,38.5467,38.5621,38.539,38.5467,93147.0
2016-04-20 13:45:00,50.15,50.22,50.14,50.21,185638.0,38.539,38.5928,38.5313,38.5851,185638.0
2016-04-20 13:50:00,50.21,50.27,50.21,50.26,202213.0,38.5851,38.6312,38.5851,38.6235,202213.0
2016-04-20 13:55:00,50.27,50.31,50.24,50.25,158490.0,38.6312,38.662,38.6082,38.6159,158490.0
2016-04-20 14:00:00,50.25,50.32,50.24,50.31,138838.0,38.6159,38.6696,38.6082,38.662,138838.0
2016-04-20 14:05:00,50.3,50.31,50.26,50.27,70003.0,38.6543,38.662,38.6235,38.6312,70003.0
2016-04-20 14:10:00,50.27,50.3,50.26,50.29,166339.0,38.6312,38.6543,38.6235,38.6466,166339.0
2016-04-20 14:15:00,50.29,50.34,50.28,50.32,144939.0,38.6466,38.685,38.6389,38.6696,144939.0
2016-04-20 14:20:00,50.32,50.34,50.29,50.3,145194.0,38.6696,38.685,38.6466,38.6543,145194.0
2016-04-20 14:25:00,50.31,50.32,50.25,50.3,140619.0,38.662,38.6696,38.6159,38.6543,140619.0
2016-04-20 14:30:00,50.3,50.37,50.29,50.35,154136.0,38.6543,38.7081,38.6466,38.6927,154136.0
2016-04-20 14:35:00,50.36,50.37,50.33,50.36,175790.0,38.7004,38.7081,38.6773,38.7004,175790.0
2016-04-20 14:40:00,50.37,50.39,50.34,50.38,138757.0,38.7081,38.7234,38.685,38.7158,138757.0
2016-04-20 14:45:00,50.39,50.41,50.38,50.4,107784.0,38.7234,38.7388,38.7158,38.7311,107784.0
2016-04-20 14:50:00,50.41,50.47,50.39,50.46,197400.0,38.7388,38.7849,38.7234,38.7772,197400.0
2016-04-20 14:55:00,50.46,50.47,50.43,50.44,169043.0,38.7772,38.7849,38.7542,38.7619,169043.0
2016-04-20 15:00:00,50.43,50.47,50.42,50.44,221272.0,38.7542,38.7849,38.7465,38.7619,221272.0
2016-04-20 15:05:00,50.44,50.45,50.4,50.41,203275.0,38.7619,38.7695,38.7311,38.7388,203275.0
2016-04-20 15:10:00,50.41,50.44,50.35,50.35,208079.0,38.7388,38.7619,38.6927,38.6927,208079.0
2016-04-20 15:15:00,50.36,50.43,50.35,50.42,157941.0,38.7004,38.7542,38.6927,38.7465,157941.0
2016-04-20 15:20:00,50.41,50.44,50.41,50.43,140209.0,38.7388,38.7619,38.7388,38.7542,140209.0
2016-04-20 15:25:00,50.43,50.45,50.41,50.42,162342.0,38.7542,38.7695,38.7388,38.7465,162342.0
2016-04-20 15:30:00,50.42,50.42,50.39,50.41,245808.0,38.7465,38.7465,38.7234,38.7388,245808.0
2016-04-20 15:35:00,50.4,50.47,50.39,50.45,415087.0,38.7311,38.7849,38.7234,38.7695,415087.0
2016-04-20 15:40:00,50.46,50.46,50.39,50.4,289202.0,38.7772,38.7772,38.7234,38.7311,289202.0
2016-04-20 15:45:00,50.4,50.52,50.39,50.52,376745.0,38.7311,38.8233,38.7234,38.8233,376745.0
2016-04-20 15:50:00,50.52,50.52,50.47,50.49,430701.0,38.8233,38.8233,38.7849,38.8003,430701.0
2016-04-20 15:55:00,50.48,50.49,50.43,50.44,816580.0,38.7926,38.8003,38.7542,38.7619,816580.0
2016-04-21 09:30:00,50.55,50.78,50.55,50.76,605176.0,38.8464,39.0231,38.8464,39.0078,605176.0
2016-04-21 09:35:00,50.75,50.76,50.5,50.55,455688.0,39.0001,39.0078,38.808,38.8464,455688.0
2016-04-21 09:40:00,50.55,50.59,50.5,50.55,315887.0,38.8464,38.8771,38.808,38.8464,315887.0
2016-04-21 09:45:00,50.55,50.58,50.5,50.56,355596.0,38.8464,38.8694,38.808,38.8541,355596.0
2016-04-21 09:50:00,50.57,50.57,50.38,50.5,335656.0,38.8618,38.8618,38.7158,38.808,335656.0
2016-04-21 09:55:00,50.5,50.56,50.45,50.51,235461.0,38.808,38.8541,38.7695,38.8157,235461.0
2016-04-21 10:00:00,50.51,50.53,50.4,50.5,225606.0,38.8157,38.831,38.7311,38.808,225606.0
2016-04-21 10:05:00,50.5,50.5,50.27,50.34,382683.0,38.808,38.808,38.6312,38.685,382683.0
2016-04-21 10:10:00,50.33,50.42,50.32,50.4,293181.0,38.6773,38.7465,38.6696,38.7311,293181.0
2016-04-21 10:15:00,50.4,50.45,50.33,50.45,187310.0,38.7311,38.7695,38.6773,38.7695,187310.0
2016-04-21 10:20:00,50.45,50.47,50.39,50.43,229720.0,38.7695,38.7849,38.7234,38.7542,229720.0
2016-04-21 10:25:00,50.43,50.49,50.38,50.39,175846.0,38.7542,38.8003,38.7158,38.7234,175846.0
2016-04-21 10:30:00,50.4,50.41,50.36,50.38,180180.0,38.7311,38.7388,38.7004,38.7158,180180.0
2016-04-21 10:35:00,50.38,50.43,50.38,50.39,167734.0,38.7158,38.7542,38.7158,38.7234,167734.0
2016-04-21 10:40:00,50.39,50.41,50.29,50.29,175076.0,38.7234,38.7388,38.6466,38.6466,175076.0
2016-04-21 10:45:00,50.29,50.37,50.27,50.34,151718.0,38.6466,38.7081,38.6312,38.685,151718.0
2016-04-21 10:50:00,50.34,50.35,50.19,50.2,186813.0,38.685,38.6927,38.5697,38.5774,186813.0
2016-04-21 10:55:00,50.2,50.22,50.14,50.16,527371.0,38.5774,38.5928,38.5313,38.5467,527371.0
2016-04-21 11:00:00,50.16,50.23,50.12,50.13,289420.0,38.5467,38.6005,38.516,38.5236,289420.0
2016-04-21 11:05:00,50.13,50.19,50.13,50.14,377693.0,38.5236,38.5697,38.5236,38.5313,377693.0
2016-04-21 11:10:00,50.14,50.17,50.12,50.14,275156.0,38.5313,38.5544,38.516,38.5313,275156.0
2016-04-21 11:15:00,50.13,50.15,50.09,50.1,252987.0,38.5236,38.539,38.4929,38.5006,252987.0
2016-04-21 11:20:00,50.1,50.11,49.98,50.0,494685.0,38.5006,38.5083,38.4084,38.4237,494685.0
2016-04-21 11:25:00,49.99,50.02,49.98,50.01,313841.0,38.416,38.4391,38.4084,38.4314,313841.0
2016-04-21 11:30:00,50.01,50.03,49.95,50.01,279226.0,38.4314,38.4468,38.3853,38.4314,279226.0
2016-04-21 11:35:00,50.0,50.01,49.95,49.97,265920.0,38.4237,38.4314,38.3853,38.4007,265920.0
2016-04-21 11:40:00,49.97,50.01,49.95,49.99,210523.0,38.4007,38.4314,38.3853,38.416,210523.0
2016-04-21 11:45:00,49.99,50.03,49.95,49.96,175139.0,38.416,38.4468,38.3853,38.393,175139.0
2016-04-21 11:50:00,49.95,50.03,49.93,50.02,199910.0,38.3853,38.4468,38.3699,38.4391,199910.0
2016-04-21 11:55:00,50.01,50.03,49.99,50.0,260207.0,38.4314,38.4468,38.416,38.4237,260207.0
2016-04-21 12:00:00,50.0,50.07,50.0,50.04,133324.0,38.4237,38.4775,38.4237,38.4545,133324.0
2016-04-21 12:05:00,50.03,50.06,50.02,50.03,147077.0,38.4468,38.4698,38.4391,38.4468,147077.0
2016-04-21 12:10:00,50.04,50.11,50.0,50.11,169067.0,38.4545,38.5083,38.4237,38.5083,169067.0
2016-04-21 12:15:00,50.12,50.19,50.1,50.17,194718.0,38.516,38.5697,38.5006,38.5544,194718.0
2016-04-21 12:20:00,50.16,50.21,50.14,50.18,84466.0,38.5467,38.5851,38.5313,38.5621,84466.0
2016-04-21 12:25:00,50.17,50.26,50.17,50.26,161409.0,38.5544,38.6235,38.5544,38.6235,161409.0
2016-04-21 12:30:00,50.25,50.27,50.22,50.25,158176.0,38.6159,38.6312,38.5928,38.6159,158176.0
2016-04-21 12:35:00,50.25,50.26,50.2,50.21,74572.0,38.6159,38.6235,38.5774,38.5851,74572.0
2016-04-21 12:40:00,50.22,50.27,50.21,50.26,71230.0,38.5928,38.6312,38.5851,38.6235,71230.0
2016-04-21 12:45:00,50.26,50.26,50.17,50.19,100463.0,38.6235,38.6235,38.5544,38.5697,100463.0
2016-04-21 12:50:00,50.19,50.21,50.15,50.18,182827.0,38.5697,38.5851,38.539,38.5621,182827.0
2016-04-21 12:55:00,50.17,50.19,50.14,50.14,71026.0,38.5544,38.5697,38.5313,38.5313,71026.0
2016-04-21 13:00:00,50.13,50.2,50.13,50.16,88361.0,38.5236,38.5774,38.5236,38.5467,88361.0
2016-04-21 13:05:00,50.16,50.19,50.12,50.12,107299.0,38.5467,38.5697,38.516,38.516,107299.0
2016-04-21 13:10:00,50.12,50.16,50.12,50.12,110311.0,38.516,38.5467,38.516,38.516,110311.0
2016-04-21 13:15:00,50.13,50.13,50.08,50.09,94024.0,38.5236,38.5236,38.4852,38.4929,94024.0
2016-04-21 13:20:00,50.09,50.11,50.03,50.04,187104.0,38.4929,38.5083,38.4468,38.4545,187104.0
2016-04-21 13:25:00,50.05,50.06,50.02,50.02,114497.0,38.4622,38.4698,38.4391,38.4391,114497.0
2016-04-21 13:30:00,50.02,50.03,49.93,49.95,253460.0,38.4391,38.4468,38.3699,38.3853,253460.0
2016-04-21 13:35:00,49.95,50.01,49.93,50.0,232044.0,38.3853,38.4314,38.3699,38.4237,232044.0
2016-04-21 13:40:00,50.01,50.05,49.99,50.03,154970.0,38.4314,38.4622,38.416,38.4468,154970.0
2016-04-21 13:45:00,50.02,50.05,49.97,50.05,129069.0,38.4391,38.4622,38.4007,38.4622,129069.0
2016-04-21 13:50:00,50.05,50.05,49.95,49.97,107910.0,38.4622,38.4622,38.3853,38.4007,107910.0
2016-04-21 13:55:00,49.98,50.04,49.97,50.04,91823.0,38.4084,38.4545,38.4007,38.4545,91823.0
2016-04-21 14:00:00,50.03,50.04,50.0,50.02,102848.0,38.4468,38.4545,38.4237,38.4391,102848.0
2016-04-21 14:05:00,50.03,50.03,49.98,49.98,192048.0,38.4468,38.4468,38.4084,38.4084,192048.0
2016-04-21 14:10:00,49.98,50.07,49.96,50.07,140741.0,38.4084,38.4775,38.393,38.4775,140741.0
2016-04-21 14:15:00,50.06,50.08,50.04,50.07,76594.0,38.4698,38.4852,38.4545,38.4775,76594.0
2016-04-21 14:20:00,50.08,50.14,50.07,50.12,93755.0,38.4852,38.5313,38.4775,38.516,93755.0
2016-04-21 14:25:00,50.12,50.13,50.04,50.09,143385.0,38.516,38.5236,38.4545,38.4929,143385.0
2016-04-21 14:30:00,50.09,50.1,50.04,50.06,144864.0,38.4929,38.5006,38.4545,38.4698,144864.0
2016-04-21 14:35:00,50.05,50.08,50.03,50.03,161382.0,38.4622,38.4852,38.4468,38.4468,161382.0
2016-04-21 14:40:00,50.04,50.04,49.98,50.01,167786.0,38.4545,38.4545,38.4084,38.4314,167786.0
2016-04-21 14:45:00,50.01,50.1,50.0,50.09,110401.0,38.4314,38.5006,38.4237,38.4929,110401.0
2016-04-21 14:50:00,50.09,50.12,50.08,50.1,96840.0,38.4929,38.516,38.4852,38.5006,96840.0
2016-04-21 14:55:00,50.09,50.17,50.09,50.16,163977.0,38.4929,38.5544,38.4929,38.5467,163977.0
2016-04-21 15:00:00,50.16,50.21,50.15,50.19,133708.0,38.5467,38.5851,38.539,38.5697,133708.0
2016-04-21 15:05:00,50.19,50.2,50.12,50.13,115529.0,38.5697,38.5774,38.516,38.5236,115529.0
2016-04-21 15:10:00,50.13,50.15,50.11,50.12,133518.0,38.5236,38.539,38.5083,38.516,133518.0
2016-04-21 15:15:00,50.12,50.16,50.07,50.09,160577.0,38.516,38.5467,38.4775,38.4929,160577.0
2016-04-21 15:20:00,50.09,50.11,50.06,50.09,131851.0,38.4929,38.5083,38.4698,38.4929,131851.0
2016-04-21 15:25:00,50.08,50.12,50.06,50.06,218509.0,38.4852,38.516,38.4698,38.4698,218509.0
2016-04-21 15:30:00,50.06,50.12,50.06,50.06,274577.0,38.4698,38.516,38.4698,38.4698,274577.0
2016-04-21 15:35:00,50.06,50.13,50.05,50.1,249866.0,38.4698,38.5236,38.4622,38.5006,249866.0
2016-04-21 15:40:00,50.11,50.16,50.09,50.16,416292.0,38.5083,38.5467,38.4929,38.5467,416292.0
2016-04-21 15:45:00,50.15,50.21,50.13,50.17,410618.0,38.539,38.5851,38.5236,38.5544,410618.0
2016-04-21 15:50:00,50.17,50.17,50.1,50.11,287033.0,38.5544,38.5544,38.5006,38.5083,287033.0
2016-04-21 15:55:00,50.11,50.11,50.04,50.05,943887.0,38.5083,38.5083,38.4545,38.4622,943887.0
2016-04-22 09:30:00,50.05,50.43,50.05,50.22,574534.0,38.4622,38.7542,38.4622,38.5928,574534.0
2016-04-22 09:35:00,50.21,50.35,50.16,50.35,377191.0,38.5851,38.6927,38.5467,38.6927,377191.0
2016-04-22 09:40:00,50.36,50.48,50.35,50.36,311261.0,38.7004,38.7926,38.6927,38.7004,311261.0
2016-04-22 09:45:00,50.36,50.48,50.34,50.45,271290.0,38.7004,38.7926,38.685,38.7695,271290.0
2016-04-22 09:50:00,50.45,50.54,50.43,50.49,280793.0,38.7695,38.8387,38.7542,38.8003,280793.0
2016-04-22 09:55:00,50.49,50.54,50.46,50.54,202661.0,38.8003,38.8387,38.7772,38.8387,202661.0
2016-04-22 10:00:00,50.55,50.63,50.52,50.62,205110.0,38.8464,38.9079,38.8233,38.9002,205110.0
2016-04-22 10:05:00,50.62,50.62,50.53,50.54,201005.0,38.9002,38.9002,38.831,38.8387,201005.0
2016-04-22 10:10:00,50.54,50.61,50.52,50.59,207160.0,38.8387,38.8925,38.8233,38.8771,207160.0
2016-04-22 10:15:00,50.59,50.64,50.55,50.55,194837.0,38.8771,38.9156,38.8464,38.8464,194837.0
2016-04-22 10:20:00,50.54,50.55,50.47,50.49,226048.0,38.8387,38.8464,38.7849,38.8003,226048.0
2016-04-22 10:25:00,50.5,50.57,50.49,50.53,167256.0,38.808,38.8618,38.8003,38.831,167256.0
2016-04-22 10:30:00,50.53,50.57,50.44,50.48,188314.0,38.831,38.8618,38.7619,38.7926,188314.0
2016-04-22 10:35:00,50.46,50.53,50.44,50.46,118088.0,38.7772,38.831,38.7619,38.7772,118088.0
2016-04-22 10:40:00,50.46,50.47,50.36,50.41,158974.0,38.7772,38.7849,38.7004,38.7388,158974.0
2016-04-22 10:45:00,50.41,50.41,50.3,50.31,180925.0,38.7388,38.7388,38.6543,38.662,180925.0
2016-04-22 10:50:00,50.31,50.42,50.3,50.39,142720.0,38.662,38.7465,38.6543,38.7234,142720.0
2016-04-22 10:55:00,50.39,50.45,50.35,50.37,153514.0,38.7234,38.7695,38.6927,38.7081,153514.0
2016-04-22 11:00:00,50.37,50.43,50.35,50.4,128381.0,38.7081,38.7542,38.6927,38.7311,128381.0
2016-04-22 11:05:00,50.4,50.44,50.39,50.43,151501.0,38.7311,38.7619,38.7234,38.7542,151501.0
2016-04-22 11:10:00,50.42,50.45,50.39,50.42,110885.0,38.7465,38.7695,38.7234,38.7465,110885.0
2016-04-22 11:15:00,50.42,50.44,50.4,50.41,69354.0,38.7465,38.7619,38.7311,38.7388,69354.0
2016-04-22 11:20:00,50.41,50.48,50.41,50.46,171094.0,38.7388,38.7926,38.7388,38.7772,171094.0
2016-04-22 11:25:00,50.46,50.48,50.44,50.48,137868.0,38.7772,38.7926,38.7619,38.7926,137868.0
2016-04-22 11:30:00,50.48,50.5,50.44,50.46,152346.0,38.7926,38.808,38.7619,38.7772,152346.0
2016-04-22 11:35:00,50.46,50.47,50.44,50.44,91308.0,38.7772,38.7849,38.7619,38.7619,91308.0
2016-04-22 11:40:00,50.44,50.52,50.44,50.52,150388.0,38.7619,38.8233,38.7619,38.8233,150388.0
2016-04-22 11:45:00,50.51,50.52,50.44,50.44,110006.0,38.8157,38.8233,38.7619,38.7619,110006.0
2016-04-22 11:50:00,50.44,50.45,50.39,50.4,195023.0,38.7619,38.7695,38.7234,38.7311,195023.0
2016-04-22 11:55:00,50.4,50.41,50.39,50.4,446023.0,38.7311,38.7388,38.7234,38.7311,446023.0
2016-04-22 12:00:00,50.4,50.43,50.38,50.4,187335.0,38.7311,38.7542,38.7158,38.7311,187335.0
2016-04-22 12:05:00,50.39,50.4,50.37,50.39,123784.0,38.7234,38.7311,38.7081,38.7234,123784.0
2016-04-22 12:10:00,50.4,50.4,50.35,50.37,120286.0,38.7311,38.7311,38.6927,38.7081,120286.0
2016-04-22 12:15:00,50.37,50.38,50.3,50.34,191710.0,38.7081,38.7158,38.6543,38.685,191710.0
2016-04-22 12:20:00,50.35,50.36,50.3,50.34,129356.0,38.6927,38.7004,38.6543,38.685,129356.0
2016-04-22 12:25:00,50.34,50.35,50.31,50.32,208351.0,38.685,38.6927,38.662,38.6696,208351.0
2016-04-22 12:30:00,50.32,50.4,50.31,50.35,90252.0,38.6696,38.7311,38.662,38.6927,90252.0
2016-04-22 12:35:00,50.35,50.42,50.34,50.41,116186.0,38.6927,38.7465,38.685,38.7388,116186.0
2016-04-22 12:40:00,50.41,50.43,50.38,50.42,78625.0,38.7388,38.7542,38.7158,38.7465,78625.0
2016-04-22 12:45:00,50.41,50.48,50.4,50.43,132047.0,38.7388,38.7926,38.7311,38.7542,132047.0
2016-04-22 12:50:00,50.43,50.47,50.42,50.45,100419.0,38.7542,38.7849,38.7465,38.7695,100419.0
2016-04-22 12:55:00,50.45,50.49,50.44,50.48,47873.0,38.7695,38.8003,38.7619,38.7926,47873.0
2016-04-22 13:00:00,50.48,50.52,50.48,50.51,102884.0,38.7926,38.8233,38.7926,38.8157,102884.0
2016-04-22 13:05:00,50.51,50.52,50.48,50.49,56899.0,38.8157,38.8233,38.7926,38.8003,56899.0
2016-04-22 13:10:00,50.49,50.51,50.46,50.48,106465.0,38.8003,38.8157,38.7772,38.7926,106465.0
2016-04-22 13:15:00,50.48,50.48,50.42,50.46,118105.0,38.7926,38.7926,38.7465,38.7772,118105.0
2016-04-22 13:20:00,50.45,50.47,50.44,50.47,106015.0,38.7695,38.7849,38.7619,38.7849,106015.0
2016-04-22 13:25:00,50.46,50.49,50.45,50.46,139887.0,38.7772,38.8003,38.7695,38.7772,139887.0
2016-04-22 13:30:00,50.45,50.48,50.44,50.46,162690.0,38.7695,38.7926,38.7619,38.7772,162690.0
2016-04-22 13:35:00,50.45,50.47,50.44,50.47,342852.0,38.7695,38.7849,38.7619,38.7849,342852.0
2016-04-22 13:40:00,50.46,50.54,50.46,50.52,195825.0,38.7772,38.8387,38.7772,38.8233,195825.0
2016-04-22 13:45:00,50.53,50.57,50.49,50.5,121048.0,38.831,38.8618,38.8003,38.808,121048.0
2016-04-22 13:50:00,50.5,50.57,50.49,50.56,130995.0,38.808,38.8618,38.8003,38.8541,130995.0
2016-04-22 13:55:00,50.55,50.62,50.54,50.59,185110.0,38.8464,38.9002,38.8387,38.8771,185110.0
2016-04-22 14:00:00,50.6,50.66,50.58,50.66,129303.0,38.8848,38.9309,38.8694,38.9309,129303.0
2016-04-22 14:05:00,50.66,50.66,50.59,50.62,114074.0,38.9309,38.9309,38.8771,38.9002,114074.0
2016-04-22 14:10:00,50.62,50.65,50.6,50.61,56484.0,38.9002,38.9232,38.8848,38.8925,56484.0
2016-04-22 14:15:00,50.6,50.69,50.6,50.68,170411.0,38.8848,38.954,38.8848,38.9463,170411.0
2016-04-22 14:20:00,50.67,50.72,50.65,50.72,185556.0,38.9386,38.977,38.9232,38.977,185556.0
2016-04-22 14:25:00,50.72,50.73,50.67,50.72,192557.0,38.977,38.9847,38.9386,38.977,192557.0
2016-04-22 14:30:00,50.72,50.74,50.69,50.69,84321.0,38.977,38.9924,38.954,38.954,84321.0
2016-04-22 14:35:00,50.69,50.71,50.63,50.63,73081.0,38.954,38.9694,38.9079,38.9079,73081.0
2016-04-22 14:40:00,50.63,50.68,50.61,50.64,81244.0,38.9079,38.9463,38.8925,38.9156,81244.0
2016-04-22 14:45:00,50.64,50.65,50.63,50.64,86838.0,38.9156,38.9232,38.9079,38.9156,86838.0
2016-04-22 14:50:00,50.63,50.65,50.63,50.64,113992.0,38.9079,38.9232,38.9079,38.9156,113992.0
2016-04-22 14:55:00,50.64,50.65,50.62,50.65,92913.0,38.9156,38.9232,38.9002,38.9232,92913.0
2016-04-22 15:00:00,50.65,50.65,50.59,50.59,154169.0,38.9232,38.9232,38.8771,38.8771,154169.0
2016-04-22 15:05:00,50.6,50.6,50.56,50.59,162189.0,38.8848,38.8848,38.8541,38.8771,162189.0
2016-04-22 15:10:00,50.58,50.64,50.58,50.62,144491.0,38.8694,38.9156,38.8694,38.9002,144491.0
2016-04-22 15:15:00,50.62,50.63,50.56,50.61,152860.0,38.9002,38.9079,38.8541,38.8925,152860.0
2016-04-22 15:20:00,50.61,50.62,50.55,50.61,229253.0,38.8925,38.9002,38.8464,38.8925,229253.0
2016-04-22 15:25:00,50.61,50.66,50.6,50.65,306336.0,38.8925,38.9309,38.8848,38.9232,306336.0
2016-04-22 15:30:00,50.66,50.67,50.63,50.64,217869.0,38.9309,38.9386,38.9079,38.9156,217869.0
2016-04-22 15:35:00,50.64,50.68,50.62,50.67,271311.0,38.9156,38.9463,38.9002,38.9386,271311.0
2016-04-22 15:40:00,50.67,50.69,50.65,50.65,238094.0,38.9386,38.954,38.9232,38.9232,238094.0
2016-04-22 15:45:00,50.65,50.7,50.65,50.68,260858.0,38.9232,38.9617,38.9232,38.9463,260858.0
2016-04-22 15:50:00,50.68,50.69,50.65,50.68,309941.0,38.9463,38.954,38.9232,38.9463,309941.0
2016-04-22 15:55:00,50.68,50.68,50.61,50.63,607097.0,38.9463,38.9463,38.8925,38.9079,607097.0
2016-04-25 09:30:00,50.31,50.6,50.23,50.57,340226.0,38.662,38.8848,38.6005,38.8618,340226.0
2016-04-25 09:35:00,50.57,50.6,50.42,50.5,211064.0,38.8618,38.8848,38.7465,38.808,211064.0
2016-04-25 09:40:00,50.5,50.56,50.27,50.3,274432.0,38.808,38.8541,38.6312,38.6543,274432.0
2016-04-25 09:45:00,50.3,50.33,50.2,50.2,296073.0,38.6543,38.6773,38.5774,38.5774,296073.0
2016-04-25 09:50:00,50.2,50.31,50.18,50.27,146911.0,38.5774,38.662,38.5621,38.6312,146911.0
2016-04-25 09:55:00,50.28,50.38,50.26,50.32,77297.0,38.6389,38.7158,38.6235,38.6696,77297.0
2016-04-25 10:00:00,50.31,50.32,50.25,50.25,265743.0,38.662,38.6696,38.6159,38.6159,265743.0
2016-04-25 10:05:00,50.25,50.25,50.16,50.19,126137.0,38.6159,38.6159,38.5467,38.5697,126137.0
2016-04-25 10:10:00,50.19,50.21,50.16,50.21,120328.0,38.5697,38.5851,38.5467,38.5851,120328.0
2016-04-25 10:15:00,50.21,50.22,50.12,50.14,110296.0,38.5851,38.5928,38.516,38.5313,110296.0
2016-04-25 10:20:00,50.15,50.21,50.14,50.2,135498.0,38.539,38.5851,38.5313,38.5774,135498.0
2016-04-25 10:25:00,50.19,50.22,50.13,50.15,171583.0,38.5697,38.5928,38.5236,38.539,171583.0
2016-04-25 10:30:00,50.15,50.22,50.12,50.19,101604.0,38.539,38.5928,38.516,38.5697,101604.0
2016-04-25 10:35:00,50.19,50.24,50.16,50.2,93463.0,38.5697,38.6082,38.5467,38.5774,93463.0
2016-04-25 10:40:00,50.2,50.26,50.18,50.26,106293.0,38.5774,38.6235,38.5621,38.6235,106293.0
2016-04-25 10:45:00,50.25,50.26,50.19,50.21,92509.0,38.6159,38.6235,38.5697,38.5851,92509.0
2016-04-25 10:50:00,50.2,50.21,50.15,50.16,124041.0,38.5774,38.5851,38.539,38.5467,124041.0
2016-04-25 10:55:00,50.16,50.22,50.13,50.2,120268.0,38.5467,38.5928,38.5236,38.5774,120268.0
2016-04-25 11:00:00,50.2,50.24,50.19,50.2,91390.0,38.5774,38.6082,38.5697,38.5774,91390.0
2016-04-25 11:05:00,50.21,50.24,50.18,50.19,98267.0,38.5851,38.6082,38.5621,38.5697,98267.0
2016-04-25 11:10:00,50.19,50.22,50.17,50.21,74108.0,38.5697,38.5928,38.5544,38.5851,74108.0
2016-04-25 11:15:00,50.21,50.24,50.2,50.22,105314.0,38.5851,38.6082,38.5774,38.5928,105314.0
2016-04-25 11:20:00,50.22,50.3,50.21,50.29,90581.0,38.5928,38.6543,38.5851,38.6466,90581.0
2016-04-25 11:25:00,50.29,50.3,50.26,50.28,64801.0,38.6466,38.6543,38.6235,38.6389,64801.0
2016-04-25 11:30:00,50.29,50.3,50.25,50.28,70777.0,38.6466,38.6543,38.6159,38.6389,70777.0
2016-04-25 11:35:00,50.27,50.28,50.21,50.22,77969.0,38.6312,38.6389,38.5851,38.5928,77969.0
2016-04-25 11:40:00,50.21,50.28,50.21,50.26,68628.0,38.5851,38.6389,38.5851,38.6235,68628.0
2016-04-25 11:45:00,50.26,50.28,50.24,50.25,70700.0,38.6235,38.6389,38.6082,38.6159,70700.0
2016-04-25 11:50:00,50.25,50.32,50.24,50.32,58735.0,38.6159,38.6696,38.6082,38.6696,58735.0
2016-04-25 11:55:00,50.31,50.35,50.3,50.33,41875.0,38.662,38.6927,38.6543,38.6773,41875.0
2016-04-25 12:00:00,50.33,50.35,50.29,50.32,59418.0,38.6773,38.6927,38.6466,38.6696,59418.0
2016-04-25 12:05:00,50.32,50.33,50.28,50.29,51903.0,38.6696,38.6773,38.6389,38.6466,51903.0
2016-04-25 12:10:00,50.3,50.32,50.28,50.28,74029.0,38.6543,38.6696,38.6389,38.6389,74029.0
2016-04-25 12:15:00,50.28,50.31,50.27,50.29,74197.0,38.6389,38.662,38.6312,38.6466,74197.0
2016-04-25 12:20:00,50.3,50.31,50.28,50.3,40276.0,38.6543,38.662,38.6389,38.6543,40276.0
2016-04-25 12:25:00,50.3,50.32,50.29,50.3,59769.0,38.6543,38.6696,38.6466,38.6543,59769.0
2016-04-25 12:30:00,50.31,50.32,50.28,50.32,50950.0,38.662,38.6696,38.6389,38.6696,50950.0
2016-04-25 12:35:00,50.32,50.33,50.28,50.29,44674.0,38.6696,38.6773,38.6389,38.6466,44674.0
2016-04-25 12:40:00,50.28,50.3,50.27,50.28,36911.0,38.6389,38.6543,38.6312,38.6389,36911.0
2016-04-25 12:45:00,50.28,50.29,50.24,50.27,82889.0,38.6389,38.6466,38.6082,38.6312,82889.0
2016-04-25 12:50:00,50.26,50.39,50.26,50.39,82745.0,38.6235,38.7234,38.6235,38.7234,82745.0
2016-04-25 12:55:00,50.4,50.43,50.39,50.43,59002.0,38.7311,38.7542,38.7234,38.7542,59002.0
2016-04-25 13:00:00,50.43,50.45,50.41,50.43,63047.0,38.7542,38.7695,38.7388,38.7542,63047.0
2016-04-25 13:05:00,50.42,50.45,50.41,50.43,69682.0,38.7465,38.7695,38.7388,38.7542,69682.0
2016-04-25 13:10:00,50.43,50.49,50.43,50.47,73039.0,38.7542,38.8003,38.7542,38.7849,73039.0
2016-04-25 13:15:00,50.46,50.49,50.43,50.44,46659.0,38.7772,38.8003,38.7542,38.7619,46659.0
2016-04-25 13:20:00,50.44,50.45,50.41,50.43,43107.0,38.7619,38.7695,38.7388,38.7542,43107.0
2016-04-25 13:25:00,50.43,50.48,50.42,50.44,63056.0,38.7542,38.7926,38.7465,38.7619,63056.0
2016-04-25 13:30:00,50.45,50.45,50.4,50.42,44075.0,38.7695,38.7695,38.7311,38.7465,44075.0
2016-04-25 13:35:00,50.41,50.42,50.36,50.41,71200.0,38.7388,38.7465,38.7004,38.7388,71200.0
2016-04-25 13:40:00,50.41,50.46,50.41,50.46,69565.0,38.7388,38.7772,38.7388,38.7772,69565.0
2016-04-25 13:45:00,50.46,50.46,50.42,50.45,67803.0,38.7772,38.7772,38.7465,38.7695,67803.0
2016-04-25 13:50:00,50.45,50.47,50.44,50.46,46972.0,38.7695,38.7849,38.7619,38.7772,46972.0
2016-04-25 13:55:00,50.45,50.5,50.45,50.49,171819.0,38.7695,38.808,38.7695,38.8003,171819.0
2016-04-25 14:00:00,50.48,50.52,50.47,50.51,84229.0,38.7926,38.8233,38.7849,38.8157,84229.0
2016-04-25 14:05:00,50.51,50.52,50.4,50.41,94814.0,38.8157,38.8233,38.7311,38.7388,94814.0
2016-04-25 14:10:00,50.42,50.43,50.39,50.41,67762.0,38.7465,38.7542,38.7234,38.7388,67762.0
2016-04-25 14:15:00,50.41,50.46,50.37,50.44,120983.0,38.7388,38.7772,38.7081,38.7619,120983.0
2016-04-25 14:20:00,50.44,50.44,50.41,50.44,75388.0,38.7619,38.7619,38.7388,38.7619,75388.0
2016-04-25 14:25:00,50.44,50.5,50.43,50.5,103688.0,38.7619,38.808,38.7542,38.808,103688.0
2016-04-25 14:30:00,50.5,50.5,50.44,50.45,70786.0,38.808,38.808,38.7619,38.7695,70786.0
2016-04-25 14:35:00,50.45,50.47,50.4,50.45,116036.0,38.7695,38.7849,38.7311,38.7695,116036.0
2016-04-25 14:40:00,50.44,50.45,50.41,50.42,64539.0,38.7619,38.7695,38.7388,38.7465,64539.0
2016-04-25 14:45:00,50.42,50.42,50.37,50.38,58986.0,38.7465,38.7465,38.7081,38.7158,58986.0
2016-04-25 14:50:00,50.39,50.42,50.38,50.41,73306.0,38.7234,38.7465,38.7158,38.7388,73306.0
2016-04-25 14:55:00,50.4,50.47,50.4,50.47,83769.0,38.7311,38.7849,38.7311,38.7849,83769.0
2016-04-25 15:00:00,50.47,50.49,50.44,50.47,86770.0,38.7849,38.8003,38.7619,38.7849,86770.0
2016-04-25 15:05:00,50.46,50.47,50.41,50.42,78505.0,38.7772,38.7849,38.7388,38.7465,78505.0
2016-04-25 15:10:00,50.42,50.45,50.4,50.4,94765.0,38.7465,38.7695,38.7311,38.7311,94765.0
2016-04-25 15:15:00,50.4,50.42,50.38,50.41,88140.0,38.7311,38.7465,38.7158,38.7388,88140.0
2016-04-25 15:20:00,50.42,50.43,50.39,50.43,75401.0,38.7465,38.7542,38.7234,38.7542,75401.0
2016-04-25 15:25:00,50.43,50.45,50.42,50.44,111230.0,38.7542,38.7695,38.7465,38.7619,111230.0
2016-04-25 15:30:00,50.44,50.45,50.41,50.43,100719.0,38.7619,38.7695,38.7388,38.7542,100719.0
2016-04-25 15:35:00,50.42,50.5,50.42,50.49,136250.0,38.7465,38.808,38.7465,38.8003,136250.0
2016-04-25 15:40:00,50.49,50.5,50.45,50.46,204367.0,38.8003,38.808,38.7695,38.7772,204367.0
2016-04-25 15:45:00,50.47,50.5,50.46,50.48,172890.0,38.7849,38.808,38.7772,38.7926,172890.0
2016-04-25 15:50:00,50.48,50.48,50.43,50.43,169548.0,38.7926,38.7926,38.7542,38.7542,169548.0
2016-04-25 15:55:00,50.43,50.51,50.42,50.51,693695.0,38.7542,38.8157,38.7465,38.8157,693695.0
2016-04-26 09:30:00,50.51,50.63,50.49,50.52,435120.0,38.8157,38.9079,38.8003,38.8233,435120.0
2016-04-26 09:35:00,50.53,50.55,50.45,50.49,185558.0,38.831,38.8464,38.7695,38.8003,185558.0
2016-04-26 09:40:00,50.49,50.57,50.45,50.53,128068.0,38.8003,38.8618,38.7695,38.831,128068.0
2016-04-26 09:45:00,50.54,50.67,50.53,50.66,133706.0,38.8387,38.9386,38.831,38.9309,133706.0
2016-04-26 09:50:00,50.66,50.76,50.6,50.76,203848.0,38.9309,39.0078,38.8848,39.0078,203848.0
2016-04-26 09:55:00,50.75,50.8,50.71,50.73,139192.0,39.0001,39.0385,38.9694,38.9847,139192.0
2016-04-26 10:00:00,50.73,50.74,50.66,50.72,133998.0,38.9847,38.9924,38.9309,38.977,133998.0
2016-04-26 10:05:00,50.72,50.76,50.63,50.67,194250.0,38.977,39.0078,38.9079,38.9386,194250.0
2016-04-26 10:10:00,50.68,50.78,50.67,50.72,182277.0,38.9463,39.0231,38.9386,38.977,182277.0
2016-04-26 10:15:00,50.71,50.74,50.67,50.68,185028.0,38.9694,38.9924,38.9386,38.9463,185028.0
2016-04-26 10:20:00,50.67,50.71,50.64,50.66,155893.0,38.9386,38.9694,38.9156,38.9309,155893.0
2016-04-26 10:25:00,50.66,50.68,50.61,50.68,143070.0,38.9309,38.9463,38.8925,38.9463,143070.0
2016-04-26 10:30:00,50.67,50.69,50.62,50.65,183253.0,38.9386,38.954,38.9002,38.9232,183253.0
2016-04-26 10:35:00,50.66,50.67,50.55,50.57,156461.0,38.9309,38.9386,38.8464,38.8618,156461.0
2016-04-26 10:40:00,50.56,50.61,50.56,50.61,111665.0,38.8541,38.8925,38.8541,38.8925,111665.0
2016-04-26 10:45:00,50.61,50.65,50.6,50.63,110962.0,38.8925,38.9232,38.8848,38.9079,110962.0
2016-04-26 10:50:00,50.63,50.64,50.56,50.57,245216.0,38.9079,38.9156,38.8541,38.8618,245216.0
2016-04-26 10:55:00,50.57,50.61,50.53,50.53,112666.0,38.8618,38.8925,38.831,38.831,112666.0
2016-04-26 11:00:00,50.53,50.59,50.52,50.56,75484.0,38.831,38.8771,38.8233,38.8541,75484.0
2016-04-26 11:05:00,50.57,50.64,50.56,50.6,99145.0,38.8618,38.9156,38.8541,38.8848,99145.0
2016-04-26 11:10:00,50.6,50.69,50.59,50.65,84281.0,38.8848,38.954,38.8771,38.9232,84281.0
2016-04-26 11:15:00,50.64,50.69,50.64,50.66,109025.0,38.9156,38.954,38.9156,38.9309,109025.0
2016-04-26 11:20:00,50.67,50.69,50.64,50.69,181726.0,38.9386,38.954,38.9156,38.954,181726.0
2016-04-26 11:25:00,50.69,50.71,50.64,50.66,314025.0,38.954,38.9694,38.9156,38.9309,314025.0
2016-04-26 11:30:00,50.66,50.69,50.63,50.68,229271.0,38.9309,38.954,38.9079,38.9463,229271.0
2016-04-26 11:35:00,50.69,50.69,50.65,50.66,166705.0,38.954,38.954,38.9232,38.9309,166705.0
2016-04-26 11:40:00,50.67,50.7,50.65,50.68,161300.0,38.9386,38.9617,38.9232,38.9463,161300.0
2016-04-26 11:45:00,50.69,50.73,50.66,50.72,196742.0,38.954,38.9847,38.9309,38.977,196742.0
2016-04-26 11:50:00,50.72,50.8,50.7,50.79,227874.0,38.977,39.0385,38.9617,39.0308,227874.0
2016-04-26 11:55:00,50.8,50.82,50.78,50.78,103018.0,39.0385,39.0539,39.0231,39.0231,103018.0
2016-04-26 12:00:00,50.79,50.83,50.77,50.82,136415.0,39.0308,39.0616,39.0155,39.0539,136415.0
2016-04-26 12:05:00,50.82,50.85,50.81,50.84,73132.0,39.0539,39.0769,39.0462,39.0693,73132.0
2016-04-26 12:10:00,50.85,50.88,50.84,50.86,87037.0,39.0769,39.1,39.0693,39.0846,87037.0
2016-04-26 12:15:00,50.86,50.9,50.85,50.87,92433.0,39.0846,39.1154,39.0769,39.0923,92433.0
2016-04-26 12:20:00,50.87,50.91,50.86,50.9,132216.0,39.0923,39.123,39.0846,39.1154,132216.0
2016-04-26 12:25:00,50.9,50.94,50.89,50.94,137423.0,39.1154,39.1461,39.1077,39.1461,137423.0
2016-04-26 12:30:00,50.94,50.95,50.89,50.9,80546.0,39.1461,39.1538,39.1077,39.1154,80546.0
2016-04-26 12:35:00,50.91,50.93,50.88,50.89,71960.0,39.123,39.1384,39.1,39.1077,71960.0
2016-04-26 12:40:00,50.88,50.91,50.88,50.9,33320.0,39.1,39.123,39.1,39.1154,33320.0
2016-04-26 12:45:00,50.9,50.94,50.9,50.94,183316.0,39.1154,39.1461,39.1154,39.1461,183316.0
2016-04-26 12:50:00,50.94,50.99,50.93,50.97,198496.0,39.1461,39.1845,39.1384,39.1692,198496.0
2016-04-26 12:55:00,50.97,50.97,50.94,50.97,74736.0,39.1692,39.1692,39.1461,39.1692,74736.0
2016-04-26 13:00:00,50.97,50.98,50.94,50.96,114261.0,39.1692,39.1768,39.1461,39.1615,114261.0
2016-04-26 13:05:00,50.96,50.98,50.94,50.96,95580.0,39.1615,39.1768,39.1461,39.1615,95580.0
2016-04-26 13:10:00,50.96,50.97,50.94,50.97,43593.0,39.1615,39.1692,39.1461,39.1692,43593.0
2016-04-26 13:15:00,50.96,50.99,50.96,50.98,96655.0,39.1615,39.1845,39.1615,39.1768,96655.0
2016-04-26 13:20:00,50.98,50.98,50.91,50.91,104364.0,39.1768,39.1768,39.123,39.123,104364.0
2016-04-26 13:25:00,50.91,50.92,50.89,50.9,57147.0,39.123,39.1307,39.1077,39.1154,57147.0
2016-04-26 13:30:00,50.91,50.93,50.87,50.88,87049.0,39.123,39.1384,39.0923,39.1,87049.0
2016-04-26 13:35:00,50.87,50.92,50.85,50.89,119519.0,39.0923,39.1307,39.0769,39.1077,119519.0
2016-04-26 13:40:00,50.9,50.9,50.81,50.86,86757.0,39.1154,39.1154,39.0462,39.0846,86757.0
2016-04-26 13:45:00,50.85,50.86,50.78,50.79,105602.0,39.0769,39.0846,39.0231,39.0308,105602.0
2016-04-26 13:50:00,50.79,50.8,50.75,50.77,61719.0,39.0308,39.0385,39.0001,39.0155,61719.0
2016-04-26 13:55:00,50.77,50.81,50.76,50.78,69326.0,39.0155,39.0462,39.0078,39.0231,69326.0
2016-04-26 14:00:00,50.78,50.85,50.77,50.83,58577.0,39.0231,39.0769,39.0155,39.0616,58577.0
2016-04-26 14:05:00,50.84,50.89,50.82,50.88,107706.0,39.0693,39.1077,39.0539,39.1,107706.0
2016-04-26 14:10:00,50.89,50.89,50.85,50.89,65735.0,39.1077,39.1077,39.0769,39.1077,65735.0
2016-04-26 14:15:00,50.9,50.96,50.86,50.9,300723.0,39.1154,39.1615,39.0846,39.1154,300723.0
2016-04-26 14:20:00,50.91,50.93,50.89,50.91,94784.0,39.123,39.1384,39.1077,39.123,94784.0
2016-04-26 14:25:00,50.91,50.94,50.85,50.86,96679.0,39.123,39.1461,39.0769,39.0846,96679.0
2016-04-26 14:30:00,50.86,50.9,50.85,50.9,55306.0,39.0846,39.1154,39.0769,39.1154,55306.0
2016-04-26 14:35:00,50.89,50.92,50.89,50.91,45665.0,39.1077,39.1307,39.1077,39.123,45665.0
2016-04-26 14:40:00,50.9,50.93,50.87,50.9,125628.0,39.1154,39.1384,39.0923,39.1154,125628.0
2016-04-26 14:45:00,50.9,50.95,50.89,50.92,104405.0,39.1154,39.1538,39.1077,39.1307,104405.0
2016-04-26 14:50:00,50.93,50.93,50.88,50.9,70276.0,39.1384,39.1384,39.1,39.1154,70276.0
2016-04-26 14:55:00,50.9,50.94,50.9,50.92,90957.0,39.1154,39.1461,39.1154,39.1307,90957.0
2016-04-26 15:00:00,50.93,50.96,50.91,50.95,69651.0,39.1384,39.1615,39.123,39.1538,69651.0
2016-04-26 15:05:00,50.96,50.96,50.89,50.91,121937.0,39.1615,39.1615,39.1077,39.123,121937.0
2016-04-26 15:10:00,50.91,50.92,50.87,50.9,102880.0,39.123,39.1307,39.0923,39.1154,102880.0
2016-04-26 15:15:00,50.9,50.92,50.88,50.9,124050.0,39.1154,39.1307,39.1,39.1154,124050.0
2016-04-26 15:20:00,50.9,50.91,50.84,50.87,155570.0,39.1154,39.123,39.0693,39.0923,155570.0
2016-04-26 15:25:00,50.88,50.92,50.86,50.92,116765.0,39.1,39.1307,39.0846,39.1307,116765.0
2016-04-26 15:30:00,50.91,50.96,50.9,50.95,229044.0,39.123,39.1615,39.1154,39.1538,229044.0
2016-04-26 15:35:00,50.96,50.98,50.94,50.98,165930.0,39.1615,39.1768,39.1461,39.1768,165930.0
2016-04-26 15:40:00,50.98,50.98,50.93,50.97,229809.0,39.1768,39.1768,39.1384,39.1692,229809.0
2016-04-26 15:45:00,50.96,50.97,50.91,50.92,200929.0,39.1615,39.1692,39.123,39.1307,200929.0
2016-04-26 15:50:00,50.93,50.94,50.89,50.91,234317.0,39.1384,39.1461,39.1077,39.123,234317.0
2016-04-26 15:55:00,50.9,50.95,50.88,50.93,551037.0,39.1154,39.1538,39.1,39.1384,551037.0
2016-04-27 09:30:00,50.95,50.98,50.76,50.93,307320.0,39.1538,39.1768,39.0078,39.1384,307320.0
2016-04-27 09:35:00,50.93,51.0,50.91,50.95,187681.0,39.1384,39.1922,39.123,39.1538,187681.0
2016-04-27 09:40:00,50.96,51.0,50.96,50.98,136308.0,39.1615,39.1922,39.1615,39.1768,136308.0
2016-04-27 09:45:00,50.99,50.99,50.85,50.89,240110.0,39.1845,39.1845,39.0769,39.1077,240110.0
2016-04-27 09:50:00,50.9,50.93,50.86,50.89,145153.0,39.1154,39.1384,39.0846,39.1077,145153.0
2016-04-27 09:55:00,50.9,50.97,50.88,50.97,88019.0,39.1154,39.1692,39.1,39.1692,88019.0
2016-04-27 10:00:00,50.97,50.98,50.88,50.89,158549.0,39.1692,39.1768,39.1,39.1077,158549.0
2016-04-27 10:05:00,50.89,50.91,50.8,50.85,150806.0,39.1077,39.123,39.0385,39.0769,150806.0
2016-04-27 10:10:00,50.86,50.88,50.78,50.8,140569.0,39.0846,39.1,39.0231,39.0385,140569.0
2016-04-27 10:15:00,50.78,50.9,50.76,50.86,238173.0,39.0231,39.1154,39.0078,39.0846,238173.0
2016-04-27 10:20:00,50.87,50.95,50.85,50.93,128133.0,39.0923,39.1538,39.0769,39.1384,128133.0
2016-04-27 10:25:00,50.93,50.97,50.9,50.95,91356.0,39.1384,39.1692,39.1154,39.1538,91356.0
2016-04-27 10:30:00,50.94,50.97,50.86,50.94,169667.0,39.1461,39.1692,39.0846,39.1461,169667.0
2016-04-27 10:35:00,50.95,50.96,50.88,50.9,104018.0,39.1538,39.1615,39.1,39.1154,104018.0
2016-04-27 10:40:00,50.9,50.9,50.82,50.84,118657.0,39.1154,39.1154,39.0539,39.0693,118657.0
2016-04-27 10:45:00,50.84,50.86,50.79,50.81,84760.0,39.0693,39.0846,39.0308,39.0462,84760.0
2016-04-27 10:50:00,50.81,50.85,50.79,50.81,97626.0,39.0462,39.0769,39.0308,39.0462,97626.0
2016-04-27 10:55:00,50.81,50.82,50.75,50.76,161954.0,39.0462,39.0539,39.0001,39.0078,161954.0
2016-04-27 11:00:00,50.76,50.83,50.75,50.82,107328.0,39.0078,39.0616,39.0001,39.0539,107328.0
2016-04-27 11:05:00,50.82,50.82,50.77,50.8,201545.0,39.0539,39.0539,39.0155,39.0385,201545.0
2016-04-27 11:10:00,50.81,50.85,50.8,50.84,71544.0,39.0462,39.0769,39.0385,39.0693,71544.0
2016-04-27 11:15:00,50.84,50.85,50.8,50.81,74840.0,39.0693,39.0769,39.0385,39.0462,74840.0
2016-04-27 11:20:00,50.81,50.82,50.77,50.8,119371.0,39.0462,39.0539,39.0155,39.0385,119371.0
2016-04-27 11:25:00,50.81,50.82,50.78,50.8,98786.0,39.0462,39.0539,39.0231,39.0385,98786.0
2016-04-27 11:30:00,50.8,50.89,50.79,50.89,84855.0,39.0385,39.1077,39.0308,39.1077,84855.0
2016-04-27 11:35:00,50.89,50.92,50.86,50.89,64826.0,39.1077,39.1307,39.0846,39.1077,64826.0
2016-04-27 11:40:00,50.9,50.91,50.88,50.9,46872.0,39.1154,39.123,39.1,39.1154,46872.0
2016-04-27 11:45:00,50.9,50.91,50.85,50.89,100147.0,39.1154,39.123,39.0769,39.1077,100147.0
2016-04-27 11:50:00,50.89,50.9,50.84,50.85,93885.0,39.1077,39.1154,39.0693,39.0769,93885.0
2016-04-27 11:55:00,50.85,50.87,50.83,50.83,98788.0,39.0769,39.0923,39.0616,39.0616,98788.0
2016-04-27 12:00:00,50.84,50.85,50.82,50.84,57392.0,39.0693,39.0769,39.0539,39.0693,57392.0
2016-04-27 12:05:00,50.84,50.84,50.79,50.8,96675.0,39.0693,39.0693,39.0308,39.0385,96675.0
2016-04-27 12:10:00,50.8,50.8,50.73,50.76,170596.0,39.0385,39.0385,38.9847,39.0078,170596.0
2016-04-27 12:15:00,50.76,50.81,50.75,50.79,82399.0,39.0078,39.0462,39.0001,39.0308,82399.0
2016-04-27 12:20:00,50.8,50.82,50.79,50.81,84839.0,39.0385,39.0539,39.0308,39.0462,84839.0
2016-04-27 12:25:00,50.82,50.83,50.79,50.81,150646.0,39.0539,39.0616,39.0308,39.0462,150646.0
2016-04-27 12:30:00,50.8,50.82,50.78,50.79,68338.0,39.0385,39.0539,39.0231,39.0308,68338.0
2016-04-27 12:35:00,50.79,50.8,50.75,50.78,55454.0,39.0308,39.0385,39.0001,39.0231,55454.0
2016-04-27 12:40:00,50.79,50.8,50.74,50.74,56441.0,39.0308,39.0385,38.9924,38.9924,56441.0
2016-04-27 12:45:00,50.74,50.77,50.72,50.75,68922.0,38.9924,39.0155,38.977,39.0001,68922.0
2016-04-27 12:50:00,50.75,50.76,50.72,50.72,68540.0,39.0001,39.0078,38.977,38.977,68540.0
2016-04-27 12:55:00,50.72,50.75,50.72,50.73,79389.0,38.977,39.0001,38.977,38.9847,79389.0
2016-04-27 13:00:00,50.73,50.83,50.72,50.83,110366.0,38.9847,39.0616,38.977,39.0616,110366.0
2016-04-27 13:05:00,50.83,50.92,50.8,50.91,97222.0,39.0616,39.1307,39.0385,39.123,97222.0
2016-04-27 13:10:00,50.91,50.95,50.88,50.92,119571.0,39.123,39.1538,39.1,39.1307,119571.0
2016-04-27 13:15:00,50.91,50.95,50.89,50.92,167348.0,39.123,39.1538,39.1077,39.1307,167348.0
2016-04-27 13:20:00,50.92,50.95,50.9,50.95,96937.0,39.1307,39.1538,39.1154,39.1538,96937.0
2016-04-27 13:25:00,50.95,50.98,50.93,50.98,111332.0,39.1538,39.1768,39.1384,39.1768,111332.0
2016-04-27 13:30:00,50.97,50.99,50.95,50.99,114321.0,39.1692,39.1845,39.1538,39.1845,114321.0
2016-04-27 13:35:00,50.99,51.04,50.98,51.04,435932.0,39.1845,39.2229,39.1768,39.2229,435932.0
2016-04-27 13:40:00,51.04,51.09,51.03,51.06,149776.0,39.2229,39.2614,39.2153,39.2383,149776.0
2016-04-27 13:45:00,51.06,51.14,51.04,51.14,118460.0,39.2383,39.2998,39.2229,39.2998,118460.0
2016-04-27 13:50:00,51.14,51.15,51.12,51.15,125863.0,39.2998,39.3075,39.2844,39.3075,125863.0
2016-04-27 13:55:00,51.15,51.19,51.14,51.18,223659.0,39.3075,39.3382,39.2998,39.3305,223659.0
2016-04-27 14:00:00,51.18,51.41,51.13,51.37,836719.0,39.3305,39.5073,39.2921,39.4765,836719.0
2016-04-27 14:05:00,51.37,51.4,51.17,51.4,483097.0,39.4765,39.4996,39.3228,39.4996,483097.0
2016-04-27 14:10:00,51.4,51.41,51.3,51.31,275204.0,39.4996,39.5073,39.4228,39.4304,275204.0
2016-04-27 14:15:00,51.31,51.4,51.27,51.3,233430.0,39.4304,39.4996,39.3997,39.4228,233430.0
2016-04-27 14:20:00,51.3,51.32,51.22,51.22,126979.0,39.4228,39.4381,39.3613,39.3613,126979.0
2016-04-27 14:25:00,51.22,51.25,51.08,51.1,127434.0,39.3613,39.3843,39.2537,39.2691,127434.0
2016-04-27 14:30:00,51.09,51.11,50.95,50.97,195397.0,39.2614,39.2767,39.1538,39.1692,195397.0
2016-04-27 14:35:00,50.97,51.03,50.96,50.96,110827.0,39.1692,39.2153,39.1615,39.1615,110827.0
2016-04-27 14:40:00,50.97,51.0,50.92,50.98,99043.0,39.1692,39.1922,39.1307,39.1768,99043.0
2016-04-27 14:45:00,50.99,51.04,50.93,50.95,189765.0,39.1845,39.2229,39.1384,39.1538,189765.0
2016-04-27 14:50:00,50.95,51.03,50.93,51.02,144819.0,39.1538,39.2153,39.1384,39.2076,144819.0
2016-04-27 14:55:00,51.02,51.03,50.97,51.02,90169.0,39.2076,39.2153,39.1692,39.2076,90169.0
2016-04-27 15:00:00,51.01,51.15,51.0,51.13,148612.0,39.1999,39.3075,39.1922,39.2921,148612.0
2016-04-27 15:05:00,51.13,51.13,51.05,51.06,118452.0,39.2921,39.2921,39.2306,39.2383,118452.0
2016-04-27 15:10:00,51.06,51.11,51.03,51.09,153372.0,39.2383,39.2767,39.2153,39.2614,153372.0
2016-04-27 15:15:00,51.08,51.15,51.08,51.14,133934.0,39.2537,39.3075,39.2537,39.2998,133934.0
2016-04-27 15:20:00,51.15,51.17,51.07,51.08,230302.0,39.3075,39.3228,39.246,39.2537,230302.0
2016-04-27 15:25:00,51.07,51.09,51.03,51.08,147664.0,39.246,39.2614,39.2153,39.2537,147664.0
2016-04-27 15:30:00,51.08,51.1,51.06,51.07,142033.0,39.2537,39.2691,39.2383,39.246,142033.0
2016-04-27 15:35:00,51.07,51.1,51.06,51.1,149280.0,39.246,39.2691,39.2383,39.2691,149280.0
2016-04-27 15:40:00,51.1,51.14,51.07,51.11,207940.0,39.2691,39.2998,39.246,39.2767,207940.0
2016-04-27 15:45:00,51.12,51.14,51.06,51.11,206414.0,39.2844,39.2998,39.2383,39.2767,206414.0
2016-04-27 15:50:00,51.1,51.11,51.04,51.05,251946.0,39.2691,39.2767,39.2229,39.2306,251946.0
2016-04-27 15:55:00,51.05,51.05,50.93,50.95,1122118.0,39.2306,39.2306,39.1384,39.1538,1122118.0
2016-04-28 09:30:00,50.51,50.68,50.46,50.61,448852.0,38.8157,38.9463,38.7772,38.8925,448852.0
2016-04-28 09:35:00,50.61,50.73,50.51,50.7,245339.0,38.8925,38.9847,38.8157,38.9617,245339.0
2016-04-28 09:40:00,50.7,50.74,50.64,50.67,143777.0,38.9617,38.9924,38.9156,38.9386,143777.0
2016-04-28 09:45:00,50.66,50.73,50.65,50.73,123640.0,38.9309,38.9847,38.9232,38.9847,123640.0
2016-04-28 09:50:00,50.73,50.82,50.72,50.81,151238.0,38.9847,39.0539,38.977,39.0462,151238.0
2016-04-28 09:55:00,50.81,50.82,50.73,50.79,119132.0,39.0462,39.0539,38.9847,39.0308,119132.0
2016-04-28 10:00:00,50.79,50.9,50.79,50.86,193332.0,39.0308,39.1154,39.0308,39.0846,193332.0
2016-04-28 10:05:00,50.87,50.93,50.83,50.84,188810.0,39.0923,39.1384,39.0616,39.0693,188810.0
2016-04-28 10:10:00,50.84,50.86,50.76,50.8,152317.0,39.0693,39.0846,39.0078,39.0385,152317.0
2016-04-28 10:15:00,50.81,50.81,50.7,50.75,169431.0,39.0462,39.0462,38.9617,39.0001,169431.0
2016-04-28 10:20:00,50.74,50.77,50.65,50.7,202120.0,38.9924,39.0155,38.9232,38.9617,202120.0
2016-04-28 10:25:00,50.7,50.75,50.69,50.71,96371.0,38.9617,39.0001,38.954,38.9694,96371.0
2016-04-28 10:30:00,50.72,50.74,50.67,50.73,106499.0,38.977,38.9924,38.9386,38.9847,106499.0
2016-04-28 10:35:00,50.74,50.82,50.73,50.82,194096.0,38.9924,39.0539,38.9847,39.0539,194096.0
2016-04-28 10:40:00,50.82,50.84,50.71,50.72,137066.0,39.0539,39.0693,38.9694,38.977,137066.0
2016-04-28 10:45:00,50.71,50.78,50.71,50.73,190084.0,38.9694,39.0231,38.9694,38.9847,190084.0
2016-04-28 10:50:00,50.73,50.73,50.62,50.66,188257.0,38.9847,38.9847,38.9002,38.9309,188257.0
2016-04-28 10:55:00,50.67,50.76,50.67,50.76,250487.0,38.9386,39.0078,38.9386,39.0078,250487.0
2016-04-28 11:00:00,50.76,50.79,50.74,50.78,129838.0,39.0078,39.0308,38.9924,39.0231,129838.0
2016-04-28 11:05:00,50.78,50.8,50.75,50.78,124865.0,39.0231,39.0385,39.0001,39.0231,124865.0
2016-04-28 11:10:00,50.78,50.8,50.76,50.8,104562.0,39.0231,39.0385,39.0078,39.0385,104562.0
2016-04-28 11:15:00,50.8,50.81,50.77,50.79,118301.0,39.0385,39.0462,39.0155,39.0308,118301.0
2016-04-28 11:20:00,50.79,50.82,50.78,50.8,169696.0,39.0308,39.0539,39.0231,39.0385,169696.0
2016-04-28 11:25:00,50.8,50.8,50.7,50.72,159542.0,39.0385,39.0385,38.9617,38.977,159542.0
2016-04-28 11:30:00,50.72,50.75,50.71,50.75,139518.0,38.977,39.0001,38.9694,39.0001,139518.0
2016-04-28 11:35:00,50.75,50.82,50.75,50.82,207584.0,39.0001,39.0539,39.0001,39.0539,207584.0
2016-04-28 11:40:00,50.81,50.82,50.78,50.81,137691.0,39.0462,39.0539,39.0231,39.0462,137691.0
2016-04-28 11:45:00,50.81,50.81,50.77,50.78,130866.0,39.0462,39.0462,39.0155,39.0231,130866.0
2016-04-28 11:50:00,50.78,50.81,50.75,50.78,118390.0,39.0231,39.0462,39.0001,39.0231,118390.0
2016-04-28 11:55:00,50.78,50.8,50.72,50.73,104463.0,39.0231,39.0385,38.977,38.9847,104463.0
2016-04-28 12:00:00,50.73,50.81,50.72,50.8,102674.0,38.9847,39.0462,38.977,39.0385,102674.0
2016-04-28 12:05:00,50.8,50.83,50.78,50.82,99248.0,39.0385,39.0616,39.0231,39.0539,99248.0
2016-04-28 12:10:00,50.81,50.87,50.81,50.87,81816.0,39.0462,39.0923,39.0462,39.0923,81816.0
2016-04-28 12:15:00,50.87,50.87,50.78,50.8,110943.0,39.0923,39.0923,39.0231,39.0385,110943.0
2016-04-28 12:20:00,50.8,50.82,50.78,50.8,119387.0,39.0385,39.0539,39.0231,39.0385,119387.0
2016-04-28 12:25:00,50.8,50.86,50.79,50.84,107492.0,39.0385,39.0846,39.0308,39.0693,107492.0
2016-04-28 12:30:00,50.85,50.85,50.78,50.81,90527.0,39.0769,39.0769,39.0231,39.0462,90527.0
2016-04-28 12:35:00,50.8,50.83,50.78,50.78,97820.0,39.0385,39.0616,39.0231,39.0231,97820.0
2016-04-28 12:40:00,50.78,50.85,50.78,50.83,90462.0,39.0231,39.0769,39.0231,39.0616,90462.0
2016-04-28 12:45:00,50.84,50.87,50.83,50.87,75408.0,39.0693,39.0923,39.0616,39.0923,75408.0
2016-04-28 12:50:00,50.85,50.9,50.83,50.9,77074.0,39.0769,39.1154,39.0616,39.1154,77074.0
2016-04-28 12:55:00,50.9,50.91,50.88,50.9,104014.0,39.1154,39.123,39.1,39.1154,104014.0
2016-04-28 13:00:00,50.9,50.9,50.81,50.82,381872.0,39.1154,39.1154,39.0462,39.0539,381872.0
2016-04-28 13:05:00,50.81,50.82,50.76,50.77,96569.0,39.0462,39.0539,39.0078,39.0155,96569.0
2016-04-28 13:10:00,50.76,50.77,50.72,50.73,89660.0,39.0078,39.0155,38.977,38.9847,89660.0
2016-04-28 13:15:00,50.74,50.74,50.69,50.7,69629.0,38.9924,38.9924,38.954,38.9617,69629.0
2016-04-28 13:20:00,50.69,50.69,50.65,50.67,96685.0,38.954,38.954,38.9232,38.9386,96685.0
2016-04-28 13:25:00,50.67,50.74,50.66,50.73,73588.0,38.9386,38.9924,38.9309,38.9847,73588.0
2016-04-28 13:30:00,50.72,50.74,50.68,50.69,116888.0,38.977,38.9924,38.9463,38.954,116888.0
2016-04-28 13:35:00,50.68,50.74,50.68,50.73,97760.0,38.9463,38.9924,38.9463,38.9847,97760.0
2016-04-28 13:40:00,50.72,50.73,50.69,50.7,73675.0,38.977,38.9847,38.954,38.9617,73675.0
2016-04-28 13:45:00,50.7,50.71,50.7,50.71,60671.0,38.9617,38.9694,38.9617,38.9694,60671.0
2016-04-28 13:50:00,50.7,50.71,50.66,50.66,104833.0,38.9617,38.9694,38.9309,38.9309,104833.0
2016-04-28 13:55:00,50.66,50.68,50.65,50.67,89112.0,38.9309,38.9463,38.9232,38.9386,89112.0
2016-04-28 14:00:00,50.68,50.74,50.67,50.74,132820.0,38.9463,38.9924,38.9386,38.9924,132820.0
2016-04-28 14:05:00,50.74,50.77,50.73,50.76,55695.0,38.9924,39.0155,38.9847,39.0078,55695.0
2016-04-28 14:10:00,50.76,50.76,50.67,50.69,200944.0,39.0078,39.0078,38.9386,38.954,200944.0
2016-04-28 14:15:00,50.69,50.69,50.64,50.66,100786.0,38.954,38.954,38.9156,38.9309,100786.0
2016-04-28 14:20:00,50.65,50.67,50.64,50.66,144715.0,38.9232,38.9386,38.9156,38.9309,144715.0
2016-04-28 14:25:00,50.67,50.69,50.66,50.69,82461.0,38.9386,38.954,38.9309,38.954,82461.0
2016-04-28 14:30:00,50.69,50.7,50.67,50.69,101802.0,38.954,38.9617,38.9386,38.954,101802.0
2016-04-28 14:35:00,50.68,50.69,50.61,50.62,101811.0,38.9463,38.954,38.8925,38.9002,101811.0
2016-04-28 14:40:00,50.62,50.7,50.61,50.7,90244.0,38.9002,38.9617,38.8925,38.9617,90244.0
2016-04-28 14:45:00,50.69,50.69,50.62,50.63,116666.0,38.954,38.954,38.9002,38.9079,116666.0
2016-04-28 14:50:00,50.63,50.63,50.6,50.6,105354.0,38.9079,38.9079,38.8848,38.8848,105354.0
2016-04-28 14:55:00,50.6,50.63,50.57,50.63,101744.0,38.8848,38.9079,38.8618,38.9079,101744.0
2016-04-28 15:00:00,50.63,50.63,50.57,50.59,111674.0,38.9079,38.9079,38.8618,38.8771,111674.0
2016-04-28 15:05:00,50.59,50.61,50.58,50.58,103248.0,38.8771,38.8925,38.8694,38.8694,103248.0
2016-04-28 15:10:00,50.58,50.58,50.45,50.47,259627.0,38.8694,38.8694,38.7695,38.7849,259627.0
2016-04-28 15:15:00,50.46,50.51,50.42,50.46,288112.0,38.7772,38.8157,38.7465,38.7772,288112.0
2016-04-28 15:20:00,50.45,50.49,50.38,50.39,249117.0,38.7695,38.8003,38.7158,38.7234,249117.0
2016-04-28 15:25:00,50.38,50.39,50.2,50.21,415031.0,38.7158,38.7234,38.5774,38.5851,415031.0
2016-04-28 15:30:00,50.22,50.33,50.21,50.3,353765.0,38.5928,38.6773,38.5851,38.6543,353765.0
2016-04-28 15:35:00,50.31,50.37,50.3,50.35,223092.0,38.662,38.7081,38.6543,38.6927,223092.0
2016-04-28 15:40:00,50.35,50.41,50.35,50.39,245409.0,38.6927,38.7388,38.6927,38.7234,245409.0
2016-04-28 15:45:00,50.39,50.48,50.38,50.41,568372.0,38.7234,38.7926,38.7158,38.7388,568372.0
2016-04-28 15:50:00,50.41,50.42,50.3,50.33,346217.0,38.7388,38.7465,38.6543,38.6773,346217.0
2016-04-28 15:55:00,50.33,50.46,50.29,50.43,946820.0,38.6773,38.7772,38.6466,38.7542,946820.0
2016-04-29 09:30:00,50.46,50.46,50.11,50.37,483398.0,38.7772,38.7772,38.5083,38.7081,483398.0
2016-04-29 09:35:00,50.37,50.4,50.11,50.22,197143.0,38.7081,38.7311,38.5083,38.5928,197143.0
2016-04-29 09:40:00,50.22,50.27,50.19,50.23,190628.0,38.5928,38.6312,38.5697,38.6005,190628.0
2016-04-29 09:45:00,50.23,50.25,50.07,50.07,437460.0,38.6005,38.6159,38.4775,38.4775,437460.0
2016-04-29 09:50:00,50.06,50.15,50.02,50.06,279169.0,38.4698,38.539,38.4391,38.4698,279169.0
2016-04-29 09:55:00,50.07,50.1,50.02,50.05,177182.0,38.4775,38.5006,38.4391,38.4622,177182.0
2016-04-29 10:00:00,50.05,50.05,49.93,50.0,335145.0,38.4622,38.4622,38.3699,38.4237,335145.0
2016-04-29 10:05:00,49.99,50.07,49.98,50.04,206502.0,38.416,38.4775,38.4084,38.4545,206502.0
2016-04-29 10:10:00,50.04,50.18,50.02,50.13,152673.0,38.4545,38.5621,38.4391,38.5236,152673.0
2016-04-29 10:15:00,50.13,50.21,50.11,50.14,123470.0,38.5236,38.5851,38.5083,38.5313,123470.0
2016-04-29 10:20:00,50.14,50.21,50.11,50.16,114280.0,38.5313,38.5851,38.5083,38.5467,114280.0
2016-04-29 10:25:00,50.15,50.17,50.08,50.15,159124.0,38.539,38.5544,38.4852,38.539,159124.0
2016-04-29 10:30:00,50.15,50.25,50.14,50.25,232365.0,38.539,38.6159,38.5313,38.6159,232365.0
2016-04-29 10:35:00,50.25,50.3,50.21,50.3,146949.0,38.6159,38.6543,38.5851,38.6543,146949.0
2016-04-29 10:40:00,50.29,50.3,50.13,50.15,152939.0,38.6466,38.6543,38.5236,38.539,152939.0
2016-04-29 10:45:00,50.15,50.15,50.04,50.06,107803.0,38.539,38.539,38.4545,38.4698,107803.0
2016-04-29 10:50:00,50.05,50.08,50.0,50.03,149460.0,38.4622,38.4852,38.4237,38.4468,149460.0
2016-04-29 10:55:00,50.03,50.08,50.02,50.05,68424.0,38.4468,38.4852,38.4391,38.4622,68424.0
2016-04-29 11:00:00,50.05,50.09,50.01,50.06,155172.0,38.4622,38.4929,38.4314,38.4698,155172.0
2016-04-29 11:05:00,50.07,50.1,50.06,50.06,65783.0,38.4775,38.5006,38.4698,38.4698,65783.0
2016-04-29 11:10:00,50.06,50.07,50.01,50.04,105062.0,38.4698,38.4775,38.4314,38.4545,105062.0
2016-04-29 11:15:00,50.04,50.06,49.97,49.98,109317.0,38.4545,38.4698,38.4007,38.4084,109317.0
2016-04-29 11:20:00,49.97,50.04,49.96,50.02,184496.0,38.4007,38.4545,38.393,38.4391,184496.0
2016-04-29 11:25:00,50.02,50.04,50.0,50.02,101971.0,38.4391,38.4545,38.4237,38.4391,101971.0
2016-04-29 11:30:00,50.01,50.03,49.94,49.97,155084.0,38.4314,38.4468,38.3776,38.4007,155084.0
2016-04-29 11:35:00,49.97,49.97,49.86,49.91,153557.0,38.4007,38.4007,38.3161,38.3546,153557.0
2016-04-29 11:40:00,49.9,49.91,49.88,49.88,111418.0,38.3469,38.3546,38.3315,38.3315,111418.0
2016-04-29 11:45:00,49.88,49.96,49.87,49.94,202874.0,38.3315,38.393,38.3238,38.3776,202874.0
2016-04-29 11:50:00,49.94,50.02,49.94,50.0,121990.0,38.3776,38.4391,38.3776,38.4237,121990.0
2016-04-29 11:55:00,50.0,50.02,49.98,49.99,101541.0,38.4237,38.4391,38.4084,38.416,101541.0
2016-04-29 12:00:00,49.99,50.0,49.93,49.94,80071.0,38.416,38.4237,38.3699,38.3776,80071.0
2016-04-29 12:05:00,49.95,49.98,49.92,49.96,125929.0,38.3853,38.4084,38.3623,38.393,125929.0
2016-04-29 12:10:00,49.96,49.98,49.9,49.91,150603.0,38.393,38.4084,38.3469,38.3546,150603.0
2016-04-29 12:15:00,49.9,49.95,49.9,49.9,161697.0,38.3469,38.3853,38.3469,38.3469,161697.0
2016-04-29 12:20:00,49.9,50.03,49.89,49.97,186626.0,38.3469,38.4468,38.3392,38.4007,186626.0
2016-04-29 12:25:00,49.96,49.99,49.93,49.97,112161.0,38.393,38.416,38.3699,38.4007,112161.0
2016-04-29 12:30:00,49.97,50.0,49.91,50.0,82524.0,38.4007,38.4237,38.3546,38.4237,82524.0
2016-04-29 12:35:00,50.0,50.01,49.95,50.0,100937.0,38.4237,38.4314,38.3853,38.4237,100937.0
2016-04-29 12:40:00,49.99,50.0,49.9,49.93,110429.0,38.416,38.4237,38.3469,38.3699,110429.0
2016-04-29 12:45:00,49.93,49.98,49.92,49.98,60849.0,38.3699,38.4084,38.3623,38.4084,60849.0
2016-04-29 12:50:00,49.97,49.98,49.89,49.91,115939.0,38.4007,38.4084,38.3392,38.3546,115939.0
2016-04-29 12:55:00,49.91,49.92,49.84,49.84,85429.0,38.3546,38.3623,38.3008,38.3008,85429.0
2016-04-29 13:00:00,49.84,49.85,49.8,49.84,189076.0,38.3008,38.3085,38.27,38.3008,189076.0
2016-04-29 13:05:00,49.83,49.94,49.82,49.92,77194.0,38.2931,38.3776,38.2854,38.3623,77194.0
2016-04-29 13:10:00,49.91,50.0,49.9,50.0,117534.0,38.3546,38.4237,38.3469,38.4237,117534.0
2016-04-29 13:15:00,50.0,50.0,49.96,50.0,64349.0,38.4237,38.4237,38.393,38.4237,64349.0
2016-04-29 13:20:00,50.0,50.02,49.97,50.01,108185.0,38.4237,38.4391,38.4007,38.4314,108185.0
2016-04-29 13:25:00,50.01,50.02,49.89,49.91,165917.0,38.4314,38.4391,38.3392,38.3546,165917.0
2016-04-29 13:30:00,49.92,49.92,49.89,49.9,72671.0,38.3623,38.3623,38.3392,38.3469,72671.0
2016-04-29 13:35:00,49.9,49.93,49.86,49.87,70946.0,38.3469,38.3699,38.3161,38.3238,70946.0
2016-04-29 13:40:00,49.86,49.87,49.78,49.81,206119.0,38.3161,38.3238,38.2547,38.2777,206119.0
2016-04-29 13:45:00,49.81,49.85,49.78,49.82,141983.0,38.2777,38.3085,38.2547,38.2854,141983.0
2016-04-29 13:50:00,49.82,49.85,49.78,49.8,135262.0,38.2854,38.3085,38.2547,38.27,135262.0
2016-04-29 13:55:00,49.8,49.8,49.71,49.73,194282.0,38.27,38.27,38.2009,38.2162,194282.0
2016-04-29 14:00:00,49.73,49.79,49.72,49.76,111888.0,38.2162,38.2624,38.2086,38.2393,111888.0
2016-04-29 14:05:00,49.76,49.79,49.73,49.74,123409.0,38.2393,38.2624,38.2162,38.2239,123409.0
2016-04-29 14:10:00,49.73,49.76,49.68,49.75,142241.0,38.2162,38.2393,38.1778,38.2316,142241.0
2016-04-29 14:15:00,49.75,49.84,49.71,49.83,207691.0,38.2316,38.3008,38.2009,38.2931,207691.0
2016-04-29 14:20:00,49.83,49.89,49.82,49.86,101071.0,38.2931,38.3392,38.2854,38.3161,101071.0
2016-04-29 14:25:00,49.87,49.92,49.84,49.88,97045.0,38.3238,38.3623,38.3008,38.3315,97045.0
2016-04-29 14:30:00,49.87,49.89,49.77,49.8,149919.0,38.3238,38.3392,38.247,38.27,149919.0
2016-04-29 14:35:00,49.8,49.81,49.75,49.75,100892.0,38.27,38.2777,38.2316,38.2316,100892.0
2016-04-29 14:40:00,49.75,49.78,49.71,49.72,92707.0,38.2316,38.2547,38.2009,38.2086,92707.0
2016-04-29 14:45:00,49.72,49.84,49.7,49.83,149849.0,38.2086,38.3008,38.1932,38.2931,149849.0
2016-04-29 14:50:00,49.83,49.83,49.74,49.8,120745.0,38.2931,38.2931,38.2239,38.27,120745.0
2016-04-29 14:55:00,49.79,49.85,49.74,49.75,211227.0,38.2624,38.3085,38.2239,38.2316,211227.0
2016-04-29 15:00:00,49.75,49.81,49.74,49.78,152562.0,38.2316,38.2777,38.2239,38.2547,152562.0
2016-04-29 15:05:00,49.78,49.87,49.77,49.83,169176.0,38.2547,38.3238,38.247,38.2931,169176.0
2016-04-29 15:10:00,49.83,49.87,49.8,49.86,121794.0,38.2931,38.3238,38.27,38.3161,121794.0
2016-04-29 15:15:00,49.85,49.88,49.81,49.83,191324.0,38.3085,38.3315,38.2777,38.2931,191324.0
2016-04-29 15:20:00,49.83,49.9,49.8,49.83,198551.0,38.2931,38.3469,38.27,38.2931,198551.0
2016-04-29 15:25:00,49.83,49.88,49.83,49.86,231406.0,38.2931,38.3315,38.2931,38.3161,231406.0
2016-04-29 15:30:00,49.86,50.01,49.86,49.99,291038.0,38.3161,38.4314,38.3161,38.416,291038.0
2016-04-29 15:35:00,49.99,50.01,49.96,50.0,225547.0,38.416,38.4314,38.393,38.4237,225547.0
2016-04-29 15:40:00,49.99,50.06,49.96,50.05,292894.0,38.416,38.4698,38.393,38.4622,292894.0
2016-04-29 15:45:00,50.06,50.17,49.99,49.99,538408.0,38.4698,38.5544,38.416,38.416,538408.0
2016-04-29 15:50:00,50.0,50.03,49.96,50.03,457260.0,38.4237,38.4468,38.393,38.4468,457260.0
2016-04-29 15:55:00,50.03,50.06,49.96,50.0,1134573.0,38.4468,38.4698,38.393,38.4237,1134573.0
2016-05-02 09:30:00,50.28,50.39,50.25,50.34,555078.0,38.6389,38.7234,38.6159,38.685,555078.0
2016-05-02 09:35:00,50.34,50.38,50.15,50.3,414966.0,38.685,38.7158,38.539,38.6543,414966.0
2016-05-02 09:40:00,50.3,50.34,50.23,50.28,461200.0,38.6543,38.685,38.6005,38.6389,461200.0
2016-05-02 09:45:00,50.28,50.33,50.21,50.25,291947.0,38.6389,38.6773,38.5851,38.6159,291947.0
2016-05-02 09:50:00,50.25,50.33,50.18,50.32,262957.0,38.6159,38.6773,38.5621,38.6696,262957.0
2016-05-02 09:55:00,50.31,50.46,50.29,50.4,297784.0,38.662,38.7772,38.6466,38.7311,297784.0
2016-05-02 10:00:00,50.39,50.43,50.29,50.4,356110.0,38.7234,38.7542,38.6466,38.7311,356110.0
2016-05-02 10:05:00,50.4,50.56,50.38,50.53,216229.0,38.7311,38.8541,38.7158,38.831,216229.0
2016-05-02 10:10:00,50.54,50.54,50.46,50.49,140508.0,38.8387,38.8387,38.7772,38.8003,140508.0
2016-05-02 10:15:00,50.49,50.64,50.49,50.56,196813.0,38.8003,38.9156,38.8003,38.8541,196813.0
2016-05-02 10:20:00,50.56,50.6,50.51,50.55,71931.0,38.8541,38.8848,38.8157,38.8464,71931.0
2016-05-02 10:25:00,50.55,50.61,50.55,50.55,181937.0,38.8464,38.8925,38.8464,38.8464,181937.0
2016-05-02 10:30:00,50.56,50.6,50.52,50.53,181873.0,38.8541,38.8848,38.8233,38.831,181873.0
2016-05-02 10:35:00,50.52,50.55,50.47,50.48,133923.0,38.8233,38.8464,38.7849,38.7926,133923.0
2016-05-02 10:40:00,50.48,50.53,50.46,50.49,124681.0,38.7926,38.831,38.7772,38.8003,124681.0
2016-05-02 10:45:00,50.48,50.57,50.47,50.57,60543.0,38.7926,38.8618,38.7849,38.8618,60543.0
2016-05-02 10:50:00,50.57,50.58,50.44,50.48,170844.0,38.8618,38.8694,38.7619,38.7926,170844.0
2016-05-02 10:55:00,50.47,50.49,50.42,50.45,98090.0,38.7849,38.8003,38.7465,38.7695,98090.0
2016-05-02 11:00:00,50.45,50.53,50.44,50.51,97319.0,38.7695,38.831,38.7619,38.8157,97319.0
2016-05-02 11:05:00,50.51,50.63,50.51,50.63,108356.0,38.8157,38.9079,38.8157,38.9079,108356.0
2016-05-02 11:10:00,50.64,50.7,50.62,50.64,102258.0,38.9156,38.9617,38.9002,38.9156,102258.0
2016-05-02 11:15:00,50.64,50.68,50.62,50.68,156762.0,38.9156,38.9463,38.9002,38.9463,156762.0
2016-05-02 11:20:00,50.68,50.68,50.56,50.59,128771.0,38.9463,38.9463,38.8541,38.8771,128771.0
2016-05-02 11:25:00,50.59,50.6,50.51,50.55,76525.0,38.8771,38.8848,38.8157,38.8464,76525.0
2016-05-02 11:30:00,50.56,50.58,50.51,50.57,99957.0,38.8541,38.8694,38.8157,38.8618,99957.0
2016-05-02 11:35:00,50.57,50.61,50.55,50.59,84130.0,38.8618,38.8925,38.8464,38.8771,84130.0
2016-05-02 11:40:00,50.6,50.61,50.52,50.53,155673.0,38.8848,38.8925,38.8233,38.831,155673.0
2016-05-02 11:45:00,50.52,50.56,50.5,50.55,112620.0,38.8233,38.8541,38.808,38.8464,112620.0
2016-05-02 11:50:00,50.55,50.6,50.5,50.59,167825.0,38.8464,38.8848,38.808,38.8771,167825.0
2016-05-02 11:55:00,50.6,50.6,50.48,50.49,216754.0,38.8848,38.8848,38.7926,38.8003,216754.0
2016-05-02 12:00:00,50.49,50.5,50.44,50.46,275547.0,38.8003,38.808,38.7619,38.7772,275547.0
2016-05-02 12:05:00,50.46,50.53,50.45,50.51,96108.0,38.7772,38.831,38.7695,38.8157,96108.0
2016-05-02 12:10:00,50.5,50.52,50.44,50.45,96151.0,38.808,38.8233,38.7619,38.7695,96151.0
2016-05-02 12:15:00,50.45,50.45,50.39,50.4,295424.0,38.7695,38.7695,38.7234,38.7311,295424.0
2016-05-02 12:20:00,50.39,50.42,50.35,50.35,258958.0,38.7234,38.7465,38.6927,38.6927,258958.0
2016-05-02 12:25:00,50.35,50.41,50.34,50.38,108830.0,38.6927,38.7388,38.685,38.7158,108830.0
2016-05-02 12:30:00,50.39,50.45,50.38,50.45,144198.0,38.7234,38.7695,38.7158,38.7695,144198.0
2016-05-02 12:35:00,50.45,50.49,50.44,50.45,75427.0,38.7695,38.8003,38.7619,38.7695,75427.0
2016-05-02 12:40:00,50.46,50.48,50.42,50.44,90574.0,38.7772,38.7926,38.7465,38.7619,90574.0
2016-05-02 12:45:00,50.45,50.5,50.44,50.48,122308.0,38.7695,38.808,38.7619,38.7926,122308.0
2016-05-02 12:50:00,50.48,50.5,50.46,50.49,105602.0,38.7926,38.808,38.7772,38.8003,105602.0
2016-05-02 12:55:00,50.49,50.53,50.48,50.53,89351.0,38.8003,38.831,38.7926,38.831,89351.0
2016-05-02 13:00:00,50.53,50.57,50.51,50.54,92240.0,38.831,38.8618,38.8157,38.8387,92240.0
2016-05-02 13:05:00,50.54,50.56,50.51,50.52,56261.0,38.8387,38.8541,38.8157,38.8233,56261.0
2016-05-02 13:10:00,50.52,50.61,50.51,50.6,59960.0,38.8233,38.8925,38.8157,38.8848,59960.0
2016-05-02 13:15:00,50.59,50.6,50.55,50.6,70637.0,38.8771,38.8848,38.8464,38.8848,70637.0
2016-05-02 13:20:00,50.6,50.63,50.59,50.61,128647.0,38.8848,38.9079,38.8771,38.8925,128647.0
2016-05-02 13:25:00,50.6,50.62,50.58,50.62,73901.0,38.8848,38.9002,38.8694,38.9002,73901.0
2016-05-02 13:30:00,50.62,50.63,50.59,50.59,112238.0,38.9002,38.9079,38.8771,38.8771,112238.0
2016-05-02 13:35:00,50.59,50.61,50.56,50.58,62686.0,38.8771,38.8925,38.8541,38.8694,62686.0
2016-05-02 13:40:00,50.58,50.62,50.56,50.61,56658.0,38.8694,38.9002,38.8541,38.8925,56658.0
2016-05-02 13:45:00,50.61,50.62,50.56,50.61,103114.0,38.8925,38.9002,38.8541,38.8925,103114.0
2016-05-02 13:50:00,50.6,50.62,50.59,50.59,88464.0,38.8848,38.9002,38.8771,38.8771,88464.0
2016-05-02 13:55:00,50.6,50.61,50.56,50.57,97305.0,38.8848,38.8925,38.8541,38.8618,97305.0
2016-05-02 14:00:00,50.58,50.61,50.56,50.61,151431.0,38.8694,38.8925,38.8541,38.8925,151431.0
2016-05-02 14:05:00,50.61,50.62,50.59,50.6,139815.0,38.8925,38.9002,38.8771,38.8848,139815.0
2016-05-02 14:10:00,50.61,50.65,50.59,50.64,207281.0,38.8925,38.9232,38.8771,38.9156,207281.0
2016-05-02 14:15:00,50.65,50.66,50.61,50.62,61549.0,38.9232,38.9309,38.8925,38.9002,61549.0
2016-05-02 14:20:00,50.62,50.65,50.6,50.63,99927.0,38.9002,38.9232,38.8848,38.9079,99927.0
2016-05-02 14:25:00,50.62,50.62,50.59,50.61,66827.0,38.9002,38.9002,38.8771,38.8925,66827.0
2016-05-02 14:30:00,50.61,50.65,50.6,50.64,94380.0,38.8925,38.9232,38.8848,38.9156,94380.0
2016-05-02 14:35:00,50.64,50.65,50.58,50.59,73706.0,38.9156,38.9232,38.8694,38.8771,73706.0
2016-05-02 14:40:00,50.59,50.6,50.56,50.56,97718.0,38.8771,38.8848,38.8541,38.8541,97718.0
2016-05-02 14:45:00,50.56,50.58,50.55,50.57,111603.0,38.8541,38.8694,38.8464,38.8618,111603.0
2016-05-02 14:50:00,50.58,50.58,50.52,50.52,81538.0,38.8694,38.8694,38.8233,38.8233,81538.0
2016-05-02 14:55:00,50.52,50.55,50.51,50.53,85312.0,38.8233,38.8464,38.8157,38.831,85312.0
2016-05-02 15:00:00,50.53,50.56,50.52,50.55,173653.0,38.831,38.8541,38.8233,38.8464,173653.0
2016-05-02 15:05:00,50.55,50.58,50.54,50.58,133150.0,38.8464,38.8694,38.8387,38.8694,133150.0
2016-05-02 15:10:00,50.58,50.59,50.54,50.56,166515.0,38.8694,38.8771,38.8387,38.8541,166515.0
2016-05-02 15:15:00,50.57,50.57,50.54,50.54,138822.0,38.8618,38.8618,38.8387,38.8387,138822.0
2016-05-02 15:20:00,50.55,50.57,50.54,50.55,181175.0,38.8464,38.8618,38.8387,38.8464,181175.0
2016-05-02 15:25:00,50.55,50.56,50.54,50.55,139966.0,38.8464,38.8541,38.8387,38.8464,139966.0
2016-05-02 15:30:00,50.55,50.56,50.51,50.52,184623.0,38.8464,38.8541,38.8157,38.8233,184623.0
2016-05-02 15:35:00,50.52,50.55,50.51,50.55,146095.0,38.8233,38.8464,38.8157,38.8464,146095.0
2016-05-02 15:40:00,50.54,50.66,50.54,50.66,375062.0,38.8387,38.9309,38.8387,38.9309,375062.0
2016-05-02 15:45:00,50.65,50.66,50.59,50.6,538765.0,38.9232,38.9309,38.8771,38.8848,538765.0
2016-05-02 15:50:00,50.6,50.61,50.54,50.55,312036.0,38.8848,38.8925,38.8387,38.8464,312036.0
2016-05-02 15:55:00,50.55,50.59,50.52,50.58,831211.0,38.8464,38.8771,38.8233,38.8694,831211.0
2016-05-03 09:30:00,49.86,50.06,49.8,50.01,683898.0,38.3161,38.4698,38.27,38.4314,683898.0
2016-05-03 09:35:00,50.02,50.05,49.89,50.03,471021.0,38.4391,38.4622,38.3392,38.4468,471021.0
2016-05-03 09:40:00,50.03,50.13,49.96,49.96,427747.0,38.4468,38.5236,38.393,38.393,427747.0
2016-05-03 09:45:00,49.96,49.99,49.83,49.83,344558.0,38.393,38.416,38.2931,38.2931,344558.0
2016-05-03 09:50:00,49.83,49.9,49.81,49.85,281751.0,38.2931,38.3469,38.2777,38.3085,281751.0
2016-05-03 09:55:00,49.85,49.92,49.85,49.9,283833.0,38.3085,38.3623,38.3085,38.3469,283833.0
2016-05-03 10:00:00,49.89,49.91,49.8,49.82,248573.0,38.3392,38.3546,38.27,38.2854,248573.0
2016-05-03 10:05:00,49.81,49.82,49.75,49.77,290422.0,38.2777,38.2854,38.2316,38.247,290422.0
2016-05-03 10:10:00,49.77,49.78,49.69,49.71,227888.0,38.247,38.2547,38.1855,38.2009,227888.0
2016-05-03 10:15:00,49.71,49.77,49.68,49.72,292531.0,38.2009,38.247,38.1778,38.2086,292531.0
2016-05-03 10:20:00,49.72,49.73,49.69,49.72,308090.0,38.2086,38.2162,38.1855,38.2086,308090.0
2016-05-03 10:25:00,49.72,49.75,49.69,49.72,493279.0,38.2086,38.2316,38.1855,38.2086,493279.0
2016-05-03 10:30:00,49.72,49.81,49.7,49.79,208253.0,38.2086,38.2777,38.1932,38.2624,208253.0
2016-05-03 10:35:00,49.79,49.79,49.65,49.69,227767.0,38.2624,38.2624,38.1548,38.1855,227767.0
2016-05-03 10:40:00,49.69,49.74,49.63,49.65,247324.0,38.1855,38.2239,38.1394,38.1548,247324.0
2016-05-03 10:45:00,49.65,49.67,49.6,49.6,237253.0,38.1548,38.1701,38.1163,38.1163,237253.0
2016-05-03 10:50:00,49.6,49.64,49.54,49.58,221759.0,38.1163,38.1471,38.0702,38.101,221759.0
2016-05-03 10:55:00,49.58,49.61,49.54,49.57,163919.0,38.101,38.124,38.0702,38.0933,163919.0
2016-05-03 11:00:00,49.57,49.66,49.56,49.65,326343.0,38.0933,38.1625,38.0856,38.1548,326343.0
2016-05-03 11:05:00,49.65,49.68,49.61,49.66,218180.0,38.1548,38.1778,38.124,38.1625,218180.0
2016-05-03 11:10:00,49.66,49.71,49.64,49.7,191029.0,38.1625,38.2009,38.1471,38.1932,191029.0
2016-05-03 11:15:00,49.71,49.78,49.7,49.73,219229.0,38.2009,38.2547,38.1932,38.2162,219229.0
2016-05-03 11:20:00,49.72,49.76,49.7,49.73,166192.0,38.2086,38.2393,38.1932,38.2162,166192.0
2016-05-03 11:25:00,49.74,49.76,49.7,49.7,192395.0,38.2239,38.2393,38.1932,38.1932,192395.0
2016-05-03 11:30:00,49.71,49.74,49.65,49.74,180505.0,38.2009,38.2239,38.1548,38.2239,180505.0
2016-05-03 11:35:00,49.74,49.76,49.72,49.73,239606.0,38.2239,38.2393,38.2086,38.2162,239606.0
2016-05-03 11:40:00,49.74,49.86,49.74,49.85,158630.0,38.2239,38.3161,38.2239,38.3085,158630.0
2016-05-03 11:45:00,49.85,49.88,49.83,49.87,121832.0,38.3085,38.3315,38.2931,38.3238,121832.0
2016-05-03 11:50:00,49.87,49.92,49.86,49.91,139218.0,38.3238,38.3623,38.3161,38.3546,139218.0
2016-05-03 11:55:00,49.9,49.92,49.88,49.9,148217.0,38.3469,38.3623,38.3315,38.3469,148217.0
2016-05-03 12:00:00,49.91,49.96,49.9,49.93,129663.0,38.3546,38.393,38.3469,38.3699,129663.0
2016-05-03 12:05:00,49.92,49.93,49.85,49.86,176642.0,38.3623,38.3699,38.3085,38.3161,176642.0
2016-05-03 12:10:00,49.85,49.87,49.78,49.8,90505.0,38.3085,38.3238,38.2547,38.27,90505.0
2016-05-03 12:15:00,49.81,49.82,49.78,49.81,109822.0,38.2777,38.2854,38.2547,38.2777,109822.0
2016-05-03 12:20:00,49.8,49.83,49.77,49.8,96583.0,38.27,38.2931,38.247,38.27,96583.0
2016-05-03 12:25:00,49.8,49.83,49.76,49.8,122391.0,38.27,38.2931,38.2393,38.27,122391.0
2016-05-03 12:30:00,49.79,49.81,49.78,49.79,92067.0,38.2624,38.2777,38.2547,38.2624,92067.0
2016-05-03 12:35:00,49.79,49.84,49.78,49.84,115872.0,38.2624,38.3008,38.2547,38.3008,115872.0
2016-05-03 12:40:00,49.83,49.85,49.8,49.8,104312.0,38.2931,38.3085,38.27,38.27,104312.0
2016-05-03 12:45:00,49.8,49.81,49.76,49.78,137975.0,38.27,38.2777,38.2393,38.2547,137975.0
2016-05-03 12:50:00,49.78,49.85,49.77,49.8,114123.0,38.2547,38.3085,38.247,38.27,114123.0
2016-05-03 12:55:00,49.8,49.86,49.79,49.84,97369.0,38.27,38.3161,38.2624,38.3008,97369.0
2016-05-03 13:00:00,49.84,49.87,49.81,49.86,76790.0,38.3008,38.3238,38.2777,38.3161,76790.0
2016-05-03 13:05:00,49.84,49.9,49.83,49.9,83808.0,38.3008,38.3469,38.2931,38.3469,83808.0
2016-05-03 13:10:00,49.9,49.9,49.84,49.84,82420.0,38.3469,38.3469,38.3008,38.3008,82420.0
2016-05-03 13:15:00,49.84,49.88,49.81,49.87,104094.0,38.3008,38.3315,38.2777,38.3238,104094.0
2016-05-03 13:20:00,49.86,49.91,49.84,49.88,198956.0,38.3161,38.3546,38.3008,38.3315,198956.0
2016-05-03 13:25:00,49.87,49.94,49.87,49.93,84276.0,38.3238,38.3776,38.3238,38.3699,84276.0
2016-05-03 13:30:00,49.93,49.96,49.9,49.93,110115.0,38.3699,38.393,38.3469,38.3699,110115.0
2016-05-03 13:35:00,49.93,49.98,49.91,49.97,87273.0,38.3699,38.4084,38.3546,38.4007,87273.0
2016-05-03 13:40:00,49.97,50.02,49.96,49.99,223992.0,38.4007,38.4391,38.393,38.416,223992.0
2016-05-03 13:45:00,49.99,50.05,49.99,50.04,93165.0,38.416,38.4622,38.416,38.4545,93165.0
2016-05-03 13:50:00,50.03,50.06,49.99,50.0,127340.0,38.4468,38.4698,38.416,38.4237,127340.0
2016-05-03 13:55:00,49.99,50.0,49.94,49.94,124014.0,38.416,38.4237,38.3776,38.3776,124014.0
2016-05-03 14:00:00,49.94,49.98,49.92,49.98,76087.0,38.3776,38.4084,38.3623,38.4084,76087.0
2016-05-03 14:05:00,49.97,49.99,49.96,49.99,67228.0,38.4007,38.416,38.393,38.416,67228.0
2016-05-03 14:10:00,49.98,50.0,49.92,49.95,134207.0,38.4084,38.4237,38.3623,38.3853,134207.0
2016-05-03 14:15:00,49.95,49.98,49.9,49.92,172886.0,38.3853,38.4084,38.3469,38.3623,172886.0
2016-05-03 14:20:00,49.91,49.98,49.9,49.97,148204.0,38.3546,38.4084,38.3469,38.4007,148204.0
2016-05-03 14:25:00,49.97,50.0,49.94,50.0,87899.0,38.4007,38.4237,38.3776,38.4237,87899.0
2016-05-03 14:30:00,50.0,50.03,49.99,50.02,62520.0,38.4237,38.4468,38.416,38.4391,62520.0
2016-05-03 14:35:00,50.02,50.06,50.01,50.05,93405.0,38.4391,38.4698,38.4314,38.4622,93405.0
2016-05-03 14:40:00,50.04,50.05,50.0,50.01,102712.0,38.4545,38.4622,38.4237,38.4314,102712.0
2016-05-03 14:45:00,50.01,50.01,49.92,49.95,146931.0,38.4314,38.4314,38.3623,38.3853,146931.0
2016-05-03 14:50:00,49.95,49.98,49.92,49.98,114018.0,38.3853,38.4084,38.3623,38.4084,114018.0
2016-05-03 14:55:00,49.98,50.02,49.94,50.02,102053.0,38.4084,38.4391,38.3776,38.4391,102053.0
2016-05-03 15:00:00,50.02,50.03,49.97,50.0,101203.0,38.4391,38.4468,38.4007,38.4237,101203.0
2016-05-03 15:05:00,50.0,50.04,49.99,50.04,94612.0,38.4237,38.4545,38.416,38.4545,94612.0
2016-05-03 15:10:00,50.04,50.05,49.94,49.96,104374.0,38.4545,38.4622,38.3776,38.393,104374.0
2016-05-03 15:15:00,49.95,49.97,49.94,49.96,101858.0,38.3853,38.4007,38.3776,38.393,101858.0
2016-05-03 15:20:00,49.96,49.98,49.9,49.95,106340.0,38.393,38.4084,38.3469,38.3853,106340.0
2016-05-03 15:25:00,49.95,50.01,49.94,49.96,140246.0,38.3853,38.4314,38.3776,38.393,140246.0
2016-05-03 15:30:00,49.95,49.98,49.88,49.89,147870.0,38.3853,38.4084,38.3315,38.3392,147870.0
2016-05-03 15:35:00,49.9,49.93,49.85,49.93,218380.0,38.3469,38.3699,38.3085,38.3699,218380.0
2016-05-03 15:40:00,49.93,49.94,49.88,49.92,245343.0,38.3699,38.3776,38.3315,38.3623,245343.0
2016-05-03 15:45:00,49.92,50.03,49.92,50.02,268292.0,38.3623,38.4468,38.3623,38.4391,268292.0
2016-05-03 15:50:00,50.0,50.04,49.98,50.01,264085.0,38.4237,38.4545,38.4084,38.4314,264085.0
2016-05-03 15:55:00,50.01,50.03,49.96,50.01,588722.0,38.4314,38.4468,38.393,38.4314,588722.0
2016-05-04 09:30:00,49.06,49.19,48.9,48.97,747888.0,37.9941,38.0948,37.8702,37.9244,747888.0
2016-05-04 09:35:00,48.97,48.98,48.73,48.85,940171.0,37.9244,37.9321,37.7385,37.8315,940171.0
2016-05-04 09:40:00,48.85,48.95,48.81,48.93,419640.0,37.8315,37.9089,37.8005,37.8934,419640.0
2016-05-04 09:45:00,48.92,49.03,48.91,49.03,434085.0,37.8857,37.9709,37.8779,37.9709,434085.0
2016-05-04 09:50:00,49.03,49.06,48.98,49.02,493783.0,37.9709,37.9941,37.9321,37.9631,493783.0
2016-05-04 09:55:00,49.02,49.12,49.01,49.11,484378.0,37.9631,38.0406,37.9554,38.0328,484378.0
2016-05-04 10:00:00,49.11,49.27,49.1,49.17,380722.0,38.0328,38.1567,38.0251,38.0793,380722.0
2016-05-04 10:05:00,49.16,49.16,48.98,49.06,303106.0,38.0715,38.0715,37.9321,37.9941,303106.0
2016-05-04 10:10:00,49.06,49.25,49.06,49.14,259886.0,37.9941,38.1412,37.9941,38.0561,259886.0
2016-05-04 10:15:00,49.13,49.15,48.92,49.0,1062589.0,38.0483,38.0638,37.8857,37.9476,1062589.0
2016-05-04 10:20:00,49.01,49.02,48.89,48.9,383569.0,37.9554,37.9631,37.8624,37.8702,383569.0
2016-05-04 10:25:00,48.9,49.01,48.89,49.0,536329.0,37.8702,37.9554,37.8624,37.9476,536329.0
2016-05-04 10:30:00,48.99,49.0,48.84,48.88,434716.0,37.9399,37.9476,37.8237,37.8547,434716.0
2016-05-04 10:35:00,48.88,48.98,48.85,48.98,248151.0,37.8547,37.9321,37.8315,37.9321,248151.0
2016-05-04 10:40:00,48.97,49.0,48.91,48.94,251706.0,37.9244,37.9476,37.8779,37.9012,251706.0
2016-05-04 10:45:00,48.94,48.95,48.84,48.84,585494.0,37.9012,37.9089,37.8237,37.8237,585494.0
2016-05-04 10:50:00,48.84,48.89,48.83,48.84,209828.0,37.8237,37.8624,37.816,37.8237,209828.0
2016-05-04 10:55:00,48.85,48.87,48.82,48.87,356089.0,37.8315,37.847,37.8082,37.847,356089.0
2016-05-04 11:00:00,48.87,49.01,48.86,48.97,248877.0,37.847,37.9554,37.8392,37.9244,248877.0
2016-05-04 11:05:00,48.98,49.04,48.91,48.93,350490.0,37.9321,37.9786,37.8779,37.8934,350490.0
2016-05-04 11:10:00,48.94,48.94,48.82,48.85,421999.0,37.9012,37.9012,37.8082,37.8315,421999.0
2016-05-04 11:15:00,48.85,48.89,48.83,48.88,115406.0,37.8315,37.8624,37.816,37.8547,115406.0
2016-05-04 11:20:00,48.88,48.88,48.85,48.87,129950.0,37.8547,37.8547,37.8315,37.847,129950.0
2016-05-04 11:25:00,48.86,48.87,48.79,48.79,291639.0,37.8392,37.847,37.785,37.785,291639.0
2016-05-04 11:30:00,48.8,48.87,48.77,48.86,240314.0,37.7927,37.847,37.7695,37.8392,240314.0
2016-05-04 11:35:00,48.86,48.9,48.84,48.87,153751.0,37.8392,37.8702,37.8237,37.847,153751.0
2016-05-04 11:40:00,48.87,48.88,48.77,48.8,139042.0,37.847,37.8547,37.7695,37.7927,139042.0
2016-05-04 11:45:00,48.79,48.81,48.77,48.81,171526.0,37.785,37.8005,37.7695,37.8005,171526.0
2016-05-04 11:50:00,48.8,48.81,48.75,48.75,245204.0,37.7927,37.8005,37.754,37.754,245204.0
2016-05-04 11:55:00,48.75,48.8,48.75,48.77,208199.0,37.754,37.7927,37.754,37.7695,208199.0
2016-05-04 12:00:00,48.76,48.8,48.75,48.78,90343.0,37.7618,37.7927,37.754,37.7773,90343.0
2016-05-04 12:05:00,48.77,48.8,48.72,48.72,204246.0,37.7695,37.7927,37.7308,37.7308,204246.0
2016-05-04 12:10:00,48.73,48.75,48.68,48.75,171803.0,37.7385,37.754,37.6998,37.754,171803.0
2016-05-04 12:15:00,48.75,48.79,48.74,48.75,134087.0,37.754,37.785,37.7463,37.754,134087.0
2016-05-04 12:20:00,48.75,48.82,48.74,48.82,207447.0,37.754,37.8082,37.7463,37.8082,207447.0
2016-05-04 12:25:00,48.82,48.87,48.75,48.77,177657.0,37.8082,37.847,37.754,37.7695,177657.0
2016-05-04 12:30:00,48.76,48.84,48.75,48.84,88494.0,37.7618,37.8237,37.754,37.8237,88494.0
2016-05-04 12:35:00,48.84,48.86,48.81,48.82,111299.0,37.8237,37.8392,37.8005,37.8082,111299.0
2016-05-04 12:40:00,48.82,48.83,48.77,48.8,139152.0,37.8082,37.816,37.7695,37.7927,139152.0
2016-05-04 12:45:00,48.8,48.84,48.78,48.79,123467.0,37.7927,37.8237,37.7773,37.785,123467.0
2016-05-04 12:50:00,48.79,48.84,48.78,48.8,138571.0,37.785,37.8237,37.7773,37.7927,138571.0
2016-05-04 12:55:00,48.79,48.85,48.78,48.8,111192.0,37.785,37.8315,37.7773,37.7927,111192.0
2016-05-04 13:00:00,48.8,48.86,48.79,48.85,131223.0,37.7927,37.8392,37.785,37.8315,131223.0
2016-05-04 13:05:00,48.85,48.87,48.83,48.86,102901.0,37.8315,37.847,37.816,37.8392,102901.0
2016-05-04 13:10:00,48.86,48.86,48.81,48.85,135134.0,37.8392,37.8392,37.8005,37.8315,135134.0
2016-05-04 13:15:00,48.84,48.91,48.84,48.9,249314.0,37.8237,37.8779,37.8237,37.8702,249314.0
2016-05-04 13:20:00,48.91,48.91,48.84,48.85,137281.0,37.8779,37.8779,37.8237,37.8315,137281.0
2016-05-04 13:25:00,48.84,48.87,48.81,48.86,180382.0,37.8237,37.847,37.8005,37.8392,180382.0
2016-05-04 13:30:00,48.86,48.87,48.82,48.82,85406.0,37.8392,37.847,37.8082,37.8082,85406.0
2016-05-04 13:35:00,48.83,48.87,48.79,48.79,120830.0,37.816,37.847,37.785,37.785,120830.0
2016-05-04 13:40:00,48.8,48.81,48.76,48.78,128420.0,37.7927,37.8005,37.7618,37.7773,128420.0
2016-05-04 13:45:00,48.77,48.79,48.73,48.73,191592.0,37.7695,37.785,37.7385,37.7385,191592.0
2016-05-04 13:50:00,48.74,48.78,48.73,48.75,97194.0,37.7463,37.7773,37.7385,37.754,97194.0
2016-05-04 13:55:00,48.74,48.76,48.72,48.74,120230.0,37.7463,37.7618,37.7308,37.7463,120230.0
2016-05-04 14:00:00,48.74,48.77,48.69,48.76,199610.0,37.7463,37.7695,37.7076,37.7618,199610.0
2016-05-04 14:05:00,48.75,48.76,48.7,48.75,159937.0,37.754,37.7618,37.7153,37.754,159937.0
2016-05-04 14:10:00,48.76,48.79,48.75,48.79,105017.0,37.7618,37.785,37.754,37.785,105017.0
2016-05-04 14:15:00,48.79,48.81,48.75,48.8,126301.0,37.785,37.8005,37.754,37.7927,126301.0
2016-05-04 14:20:00,48.8,48.83,48.76,48.82,137574.0,37.7927,37.816,37.7618,37.8082,137574.0
2016-05-04 14:25:00,48.81,48.88,48.81,48.85,161132.0,37.8005,37.8547,37.8005,37.8315,161132.0
2016-05-04 14:30:00,48.85,48.87,48.81,48.82,118718.0,37.8315,37.847,37.8005,37.8082,118718.0
2016-05-04 14:35:00,48.82,48.84,48.78,48.83,137550.0,37.8082,37.8237,37.7773,37.816,137550.0
2016-05-04 14:40:00,48.84,48.85,48.8,48.81,142216.0,37.8237,37.8315,37.7927,37.8005,142216.0
2016-05-04 14:45:00,48.81,48.84,48.79,48.8,148761.0,37.8005,37.8237,37.785,37.7927,148761.0
2016-05-04 14:50:00,48.8,48.83,48.78,48.79,157510.0,37.7927,37.816,37.7773,37.785,157510.0
2016-05-04 14:55:00,48.79,48.8,48.78,48.79,89314.0,37.785,37.7927,37.7773,37.785,89314.0
2016-05-04 15:00:00,48.78,48.79,48.7,48.73,207599.0,37.7773,37.785,37.7153,37.7385,207599.0
2016-05-04 15:05:00,48.74,48.77,48.73,48.77,162394.0,37.7463,37.7695,37.7385,37.7695,162394.0
2016-05-04 15:10:00,48.76,48.81,48.73,48.8,183089.0,37.7618,37.8005,37.7385,37.7927,183089.0
2016-05-04 15:15:00,48.81,48.88,48.8,48.87,190498.0,37.8005,37.8547,37.7927,37.847,190498.0
2016-05-04 15:20:00,48.88,48.9,48.84,48.89,214287.0,37.8547,37.8702,37.8237,37.8624,214287.0
2016-05-04 15:25:00,48.89,48.9,48.85,48.87,192177.0,37.8624,37.8702,37.8315,37.847,192177.0
2016-05-04 15:30:00,48.88,48.96,48.87,48.96,162019.0,37.8547,37.9167,37.847,37.9167,162019.0
2016-05-04 15:35:00,48.96,48.98,48.88,48.91,262109.0,37.9167,37.9321,37.8547,37.8779,262109.0
2016-05-04 15:40:00,48.91,49.0,48.91,48.98,232365.0,37.8779,37.9476,37.8779,37.9321,232365.0
2016-05-04 15:45:00,48.97,49.0,48.96,48.99,274689.0,37.9244,37.9476,37.9167,37.9399,274689.0
2016-05-04 15:50:00,48.98,48.99,48.94,48.96,298894.0,37.9321,37.9399,37.9012,37.9167,298894.0
2016-05-04 15:55:00,48.96,48.96,48.89,48.94,753355.0,37.9167,37.9167,37.8624,37.9012,753355.0
2016-05-05 09:30:00,48.97,49.15,48.97,49.09,314993.0,37.9244,38.0638,37.9244,38.0173,314993.0
2016-05-05 09:35:00,49.08,49.15,48.92,49.05,468797.0,38.0096,38.0638,37.8857,37.9864,468797.0
2016-05-05 09:40:00,49.05,49.08,48.93,48.97,273724.0,37.9864,38.0096,37.8934,37.9244,273724.0
2016-05-05 09:45:00,48.97,49.07,48.91,48.96,690051.0,37.9244,38.0018,37.8779,37.9167,690051.0
2016-05-05 09:50:00,48.97,49.01,48.9,49.01,575818.0,37.9244,37.9554,37.8702,37.9554,575818.0
2016-05-05 09:55:00,49.01,49.07,48.95,49.06,203464.0,37.9554,38.0018,37.9089,37.9941,203464.0
2016-05-05 10:00:00,49.06,49.16,49.0,49.16,172346.0,37.9941,38.0715,37.9476,38.0715,172346.0
2016-05-05 10:05:00,49.15,49.19,49.07,49.11,165313.0,38.0638,38.0948,38.0018,38.0328,165313.0
2016-05-05 10:10:00,49.12,49.13,49.05,49.12,122401.0,38.0406,38.0483,37.9864,38.0406,122401.0
2016-05-05 10:15:00,49.13,49.14,49.0,49.05,153122.0,38.0483,38.0561,37.9476,37.9864,153122.0
2016-05-05 10:20:00,49.05,49.1,48.97,49.01,116890.0,37.9864,38.0251,37.9244,37.9554,116890.0
2016-05-05 10:25:00,49.0,49.02,48.88,48.89,105027.0,37.9476,37.9631,37.8547,37.8624,105027.0
2016-05-05 10:30:00,48.88,48.95,48.87,48.93,126178.0,37.8547,37.9089,37.847,37.8934,126178.0
2016-05-05 10:35:00,48.93,48.96,48.87,48.88,179644.0,37.8934,37.9167,37.847,37.8547,179644.0
2016-05-05 10:40:00,48.88,48.91,48.83,48.85,163281.0,37.8547,37.8779,37.816,37.8315,163281.0
2016-05-05 10:45:00,48.86,48.88,48.83,48.88,171465.0,37.8392,37.8547,37.816,37.8547,171465.0
2016-05-05 10:50:00,48.88,48.89,48.85,48.88,103613.0,37.8547,37.8624,37.8315,37.8547,103613.0
2016-05-05 10:55:00,48.88,48.91,48.86,48.9,196051.0,37.8547,37.8779,37.8392,37.8702,196051.0
2016-05-05 11:00:00,48.9,48.94,48.86,48.94,221226.0,37.8702,37.9012,37.8392,37.9012,221226.0
2016-05-05 11:05:00,48.94,49.0,48.92,48.99,138545.0,37.9012,37.9476,37.8857,37.9399,138545.0
2016-05-05 11:10:00,48.98,48.99,48.94,48.95,108230.0,37.9321,37.9399,37.9012,37.9089,108230.0
2016-05-05 11:15:00,48.95,48.97,48.93,48.96,162803.0,37.9089,37.9244,37.8934,37.9167,162803.0
2016-05-05 11:20:00,48.97,48.97,48.83,48.83,200123.0,37.9244,37.9244,37.816,37.816,200123.0
2016-05-05 11:25:00,48.83,48.87,48.82,48.85,178643.0,37.816,37.847,37.8082,37.8315,178643.0
2016-05-05 11:30:00,48.84,48.92,48.84,48.92,117139.0,37.8237,37.8857,37.8237,37.8857,117139.0
2016-05-05 11:35:00,48.92,48.99,48.92,48.92,107099.0,37.8857,37.9399,37.8857,37.8857,107099.0
2016-05-05 11:40:00,48.93,49.02,48.92,49.0,201698.0,37.8934,37.9631,37.8857,37.9476,201698.0
2016-05-05 11:45:00,49.0,49.01,48.98,49.0,90321.0,37.9476,37.9554,37.9321,37.9476,90321.0
2016-05-05 11:50:00,49.0,49.03,48.97,48.97,101421.0,37.9476,37.9709,37.9244,37.9244,101421.0
2016-05-05 11:55:00,48.98,48.99,48.94,48.98,169601.0,37.9321,37.9399,37.9012,37.9321,169601.0
2016-05-05 12:00:00,48.97,48.99,48.95,48.98,83242.0,37.9244,37.9399,37.9089,37.9321,83242.0
2016-05-05 12:05:00,48.99,49.02,48.94,48.96,144106.0,37.9399,37.9631,37.9012,37.9167,144106.0
2016-05-05 12:10:00,48.96,48.99,48.93,48.93,116929.0,37.9167,37.9399,37.8934,37.8934,116929.0
2016-05-05 12:15:00,48.93,48.96,48.91,48.96,110020.0,37.8934,37.9167,37.8779,37.9167,110020.0
2016-05-05 12:20:00,48.95,48.96,48.91,48.93,101352.0,37.9089,37.9167,37.8779,37.8934,101352.0
2016-05-05 12:25:00,48.94,48.95,48.92,48.93,128895.0,37.9012,37.9089,37.8857,37.8934,128895.0
2016-05-05 12:30:00,48.93,48.95,48.88,48.94,158884.0,37.8934,37.9089,37.8547,37.9012,158884.0
2016-05-05 12:35:00,48.93,48.93,48.9,48.91,101760.0,37.8934,37.8934,37.8702,37.8779,101760.0
2016-05-05 12:40:00,48.91,48.96,48.91,48.94,94657.0,37.8779,37.9167,37.8779,37.9012,94657.0
2016-05-05 12:45:00,48.93,48.93,48.89,48.92,132978.0,37.8934,37.8934,37.8624,37.8857,132978.0
2016-05-05 12:50:00,48.92,48.94,48.91,48.92,130427.0,37.8857,37.9012,37.8779,37.8857,130427.0
2016-05-05 12:55:00,48.93,48.98,48.91,48.91,157223.0,37.8934,37.9321,37.8779,37.8779,157223.0
2016-05-05 13:00:00,48.91,48.93,48.87,48.93,174891.0,37.8779,37.8934,37.847,37.8934,174891.0
2016-05-05 13:05:00,48.93,48.94,48.88,48.88,96911.0,37.8934,37.9012,37.8547,37.8547,96911.0
2016-05-05 13:10:00,48.87,48.89,48.82,48.83,171812.0,37.847,37.8624,37.8082,37.816,171812.0
2016-05-05 13:15:00,48.84,48.88,48.81,48.88,113708.0,37.8237,37.8547,37.8005,37.8547,113708.0
2016-05-05 13:20:00,48.88,48.89,48.82,48.84,95664.0,37.8547,37.8624,37.8082,37.8237,95664.0
2016-05-05 13:25:00,48.84,48.86,48.81,48.84,189572.0,37.8237,37.8392,37.8005,37.8237,189572.0
2016-05-05 13:30:00,48.83,48.9,48.83,48.86,139229.0,37.816,37.8702,37.816,37.8392,139229.0
2016-05-05 13:35:00,48.85,48.88,48.82,48.82,144774.0,37.8315,37.8547,37.8082,37.8082,144774.0
2016-05-05 13:40:00,48.83,48.91,48.82,48.88,139123.0,37.816,37.8779,37.8082,37.8547,139123.0
2016-05-05 13:45:00,48.89,48.92,48.85,48.86,152051.0,37.8624,37.8857,37.8315,37.8392,152051.0
2016-05-05 13:50:00,48.86,48.9,48.84,48.84,85881.0,37.8392,37.8702,37.8237,37.8237,85881.0
2016-05-05 13:55:00,48.84,48.87,48.82,48.83,208211.0,37.8237,37.847,37.8082,37.816,208211.0
2016-05-05 14:00:00,48.82,48.82,48.77,48.82,195045.0,37.8082,37.8082,37.7695,37.8082,195045.0
2016-05-05 14:05:00,48.81,48.82,48.78,48.81,171733.0,37.8005,37.8082,37.7773,37.8005,171733.0
2016-05-05 14:10:00,48.82,48.85,48.78,48.84,121464.0,37.8082,37.8315,37.7773,37.8237,121464.0
2016-05-05 14:15:00,48.84,48.86,48.81,48.82,113172.0,37.8237,37.8392,37.8005,37.8082,113172.0
2016-05-05 14:20:00,48.82,48.9,48.81,48.89,143473.0,37.8082,37.8702,37.8005,37.8624,143473.0
2016-05-05 14:25:00,48.88,48.9,48.83,48.84,101042.0,37.8547,37.8702,37.816,37.8237,101042.0
2016-05-05 14:30:00,48.83,48.85,48.8,48.84,112172.0,37.816,37.8315,37.7927,37.8237,112172.0
2016-05-05 14:35:00,48.84,48.9,48.83,48.88,100475.0,37.8237,37.8702,37.816,37.8547,100475.0
2016-05-05 14:40:00,48.88,48.9,48.86,48.9,134760.0,37.8547,37.8702,37.8392,37.8702,134760.0
2016-05-05 14:45:00,48.9,48.91,48.86,48.89,175525.0,37.8702,37.8779,37.8392,37.8624,175525.0
2016-05-05 14:50:00,48.88,48.92,48.88,48.89,114714.0,37.8547,37.8857,37.8547,37.8624,114714.0
2016-05-05 14:55:00,48.89,48.9,48.84,48.85,126643.0,37.8624,37.8702,37.8237,37.8315,126643.0
2016-05-05 15:00:00,48.85,48.88,48.81,48.84,144167.0,37.8315,37.8547,37.8005,37.8237,144167.0
2016-05-05 15:05:00,48.84,48.84,48.81,48.84,138423.0,37.8237,37.8237,37.8005,37.8237,138423.0
2016-05-05 15:10:00,48.83,48.88,48.81,48.88,181309.0,37.816,37.8547,37.8005,37.8547,181309.0
2016-05-05 15:15:00,48.87,48.88,48.81,48.87,191239.0,37.847,37.8547,37.8005,37.847,191239.0
2016-05-05 15:20:00,48.86,48.88,48.83,48.88,269394.0,37.8392,37.8547,37.816,37.8547,269394.0
2016-05-05 15:25:00,48.88,48.95,48.84,48.94,372598.0,37.8547,37.9089,37.8237,37.9012,372598.0
2016-05-05 15:30:00,48.94,48.96,48.89,48.92,247609.0,37.9012,37.9167,37.8624,37.8857,247609.0
2016-05-05 15:35:00,48.92,48.93,48.88,48.93,178009.0,37.8857,37.8934,37.8547,37.8934,178009.0
2016-05-05 15:40:00,48.93,48.98,48.91,48.97,287055.0,37.8934,37.9321,37.8779,37.9244,287055.0
2016-05-05 15:45:00,48.97,48.99,48.91,48.94,519532.0,37.9244,37.9399,37.8779,37.9012,519532.0
2016-05-05 15:50:00,48.93,48.95,48.88,48.89,242927.0,37.8934,37.9089,37.8547,37.8624,242927.0
2016-05-05 15:55:00,48.89,48.98,48.85,48.96,566745.0,37.8624,37.9321,37.8315,37.9167,566745.0
2016-05-06 09:30:00,48.71,48.8,48.66,48.71,609609.0,37.723,37.7927,37.6843,37.723,609609.0
2016-05-06 09:35:00,48.71,48.99,48.65,48.93,503472.0,37.723,37.9399,37.6766,37.8934,503472.0
2016-05-06 09:40:00,48.93,49.11,48.92,49.0,193991.0,37.8934,38.0328,37.8857,37.9476,193991.0
2016-05-06 09:45:00,49.0,49.01,48.89,48.91,395922.0,37.9476,37.9554,37.8624,37.8779,395922.0
2016-05-06 09:50:00,48.9,48.97,48.9,48.97,355725.0,37.8702,37.9244,37.8702,37.9244,355725.0
2016-05-06 09:55:00,48.97,49.05,48.89,48.89,223773.0,37.9244,37.9864,37.8624,37.8624,223773.0
2016-05-06 10:00:00,48.9,49.04,48.88,49.03,95306.0,37.8702,37.9786,37.8547,37.9709,95306.0
2016-05-06 10:05:00,49.03,49.12,49.01,49.09,96404.0,37.9709,38.0406,37.9554,38.0173,96404.0
2016-05-06 10:10:00,49.08,49.11,48.96,48.98,150436.0,38.0096,38.0328,37.9167,37.9321,150436.0
2016-05-06 10:15:00,48.98,49.06,48.96,49.04,69118.0,37.9321,37.9941,37.9167,37.9786,69118.0
2016-05-06 10:20:00,49.03,49.04,48.89,48.91,90378.0,37.9709,37.9786,37.8624,37.8779,90378.0
2016-05-06 10:25:00,48.92,49.01,48.88,48.99,112096.0,37.8857,37.9554,37.8547,37.9399,112096.0
2016-05-06 10:30:00,48.98,49.03,48.94,48.99,125086.0,37.9321,37.9709,37.9012,37.9399,125086.0
2016-05-06 10:35:00,48.98,48.99,48.83,48.85,133440.0,37.9321,37.9399,37.816,37.8315,133440.0
2016-05-06 10:40:00,48.84,48.88,48.78,48.82,283360.0,37.8237,37.8547,37.7773,37.8082,283360.0
2016-05-06 10:45:00,48.82,48.83,48.75,48.8,108456.0,37.8082,37.816,37.754,37.7927,108456.0
2016-05-06 10:50:00,48.79,48.82,48.7,48.77,170919.0,37.785,37.8082,37.7153,37.7695,170919.0
2016-05-06 10:55:00,48.77,48.81,48.7,48.73,146922.0,37.7695,37.8005,37.7153,37.7385,146922.0
2016-05-06 11:00:00,48.72,48.83,48.72,48.79,200961.0,37.7308,37.816,37.7308,37.785,200961.0
2016-05-06 11:05:00,48.79,48.87,48.77,48.81,179704.0,37.785,37.847,37.7695,37.8005,179704.0
2016-05-06 11:10:00,48.81,48.87,48.81,48.86,111569.0,37.8005,37.847,37.8005,37.8392,111569.0
2016-05-06 11:15:00,48.86,48.94,48.85,48.91,157810.0,37.8392,37.9012,37.8315,37.8779,157810.0
2016-05-06 11:20:00,48.92,48.97,48.87,48.9,220759.0,37.8857,37.9244,37.847,37.8702,220759.0
2016-05-06 11:25:00,48.89,48.97,48.89,48.94,133221.0,37.8624,37.9244,37.8624,37.9012,133221.0
2016-05-06 11:30:00,48.93,48.97,48.9,48.93,129175.0,37.8934,37.9244,37.8702,37.8934,129175.0
2016-05-06 11:35:00,48.93,48.97,48.92,48.96,74261.0,37.8934,37.9244,37.8857,37.9167,74261.0
2016-05-06 11:40:00,48.96,48.97,48.88,48.88,125924.0,37.9167,37.9244,37.8547,37.8547,125924.0
2016-05-06 11:45:00,48.87,48.89,48.85,48.88,81113.0,37.847,37.8624,37.8315,37.8547,81113.0
2016-05-06 11:50:00,48.88,48.88,48.82,48.86,98754.0,37.8547,37.8547,37.8082,37.8392,98754.0
2016-05-06 11:55:00,48.86,48.88,48.82,48.82,89630.0,37.8392,37.8547,37.8082,37.8082,89630.0
2016-05-06 12:00:00,48.82,48.85,48.8,48.83,90753.0,37.8082,37.8315,37.7927,37.816,90753.0
2016-05-06 12:05:00,48.83,48.91,48.82,48.89,105435.0,37.816,37.8779,37.8082,37.8624,105435.0
2016-05-06 12:10:00,48.89,48.92,48.85,48.92,98971.0,37.8624,37.8857,37.8315,37.8857,98971.0
2016-05-06 12:15:00,48.92,48.92,48.87,48.91,90457.0,37.8857,37.8857,37.847,37.8779,90457.0
2016-05-06 12:20:00,48.91,48.92,48.87,48.89,106887.0,37.8779,37.8857,37.847,37.8624,106887.0
2016-05-06 12:25:00,48.89,48.89,48.84,48.88,226531.0,37.8624,37.8624,37.8237,37.8547,226531.0
2016-05-06 12:30:00,48.88,48.89,48.85,48.86,157134.0,37.8547,37.8624,37.8315,37.8392,157134.0
2016-05-06 12:35:00,48.87,48.87,48.84,48.84,161678.0,37.847,37.847,37.8237,37.8237,161678.0
2016-05-06 12:40:00,48.84,48.89,48.84,48.89,107091.0,37.8237,37.8624,37.8237,37.8624,107091.0
2016-05-06 12:45:00,48.88,48.89,48.84,48.88,99689.0,37.8547,37.8624,37.8237,37.8547,99689.0
2016-05-06 12:50:00,48.88,48.89,48.84,48.84,117901.0,37.8547,37.8624,37.8237,37.8237,117901.0
2016-05-06 12:55:00,48.85,48.91,48.84,48.91,90204.0,37.8315,37.8779,37.8237,37.8779,90204.0
2016-05-06 13:00:00,48.91,48.92,48.88,48.91,95994.0,37.8779,37.8857,37.8547,37.8779,95994.0
2016-05-06 13:05:00,48.91,48.97,48.89,48.96,100092.0,37.8779,37.9244,37.8624,37.9167,100092.0
2016-05-06 13:10:00,48.96,49.03,48.95,49.02,240730.0,37.9167,37.9709,37.9089,37.9631,240730.0
2016-05-06 13:15:00,49.02,49.04,49.0,49.01,70099.0,37.9631,37.9786,37.9476,37.9554,70099.0
2016-05-06 13:20:00,49.01,49.04,48.98,49.01,110183.0,37.9554,37.9786,37.9321,37.9554,110183.0
2016-05-06 13:25:00,49.01,49.03,48.94,48.95,69767.0,37.9554,37.9709,37.9012,37.9089,69767.0
2016-05-06 13:30:00,48.96,48.98,48.91,48.98,83360.0,37.9167,37.9321,37.8779,37.9321,83360.0
2016-05-06 13:35:00,48.98,49.02,48.96,48.98,73361.0,37.9321,37.9631,37.9167,37.9321,73361.0
2016-05-06 13:40:00,48.98,48.98,48.92,48.92,95166.0,37.9321,37.9321,37.8857,37.8857,95166.0
2016-05-06 13:45:00,48.93,48.98,48.93,48.97,88404.0,37.8934,37.9321,37.8934,37.9244,88404.0
2016-05-06 13:50:00,48.96,48.99,48.95,48.97,65800.0,37.9167,37.9399,37.9089,37.9244,65800.0
2016-05-06 13:55:00,48.97,49.03,48.95,49.01,85240.0,37.9244,37.9709,37.9089,37.9554,85240.0
2016-05-06 14:00:00,49.02,49.11,49.0,49.1,134213.0,37.9631,38.0328,37.9476,38.0251,134213.0
2016-05-06 14:05:00,49.09,49.1,49.03,49.08,98053.0,38.0173,38.0251,37.9709,38.0096,98053.0
2016-05-06 14:10:00,49.09,49.09,49.03,49.04,81847.0,38.0173,38.0173,37.9709,37.9786,81847.0
2016-05-06 14:15:00,49.03,49.07,49.03,49.05,70258.0,37.9709,38.0018,37.9709,37.9864,70258.0
2016-05-06 14:20:00,49.05,49.08,49.04,49.05,119680.0,37.9864,38.0096,37.9786,37.9864,119680.0
2016-05-06 14:25:00,49.04,49.07,49.03,49.05,144022.0,37.9786,38.0018,37.9709,37.9864,144022.0
2016-05-06 14:30:00,49.05,49.07,49.03,49.04,70822.0,37.9864,38.0018,37.9709,37.9786,70822.0
2016-05-06 14:35:00,49.04,49.06,49.01,49.04,97717.0,37.9786,37.9941,37.9554,37.9786,97717.0
2016-05-06 14:40:00,49.05,49.1,49.01,49.09,130137.0,37.9864,38.0251,37.9554,38.0173,130137.0
2016-05-06 14:45:00,49.09,49.11,49.04,49.04,172602.0,38.0173,38.0328,37.9786,37.9786,172602.0
2016-05-06 14:50:00,49.04,49.09,49.04,49.08,107495.0,37.9786,38.0173,37.9786,38.0096,107495.0
2016-05-06 14:55:00,49.08,49.08,48.99,49.0,173118.0,38.0096,38.0096,37.9399,37.9476,173118.0
2016-05-06 15:00:00,49.0,49.02,48.98,48.98,139968.0,37.9476,37.9631,37.9321,37.9321,139968.0
2016-05-06 15:05:00,48.98,49.02,48.95,48.96,165807.0,37.9321,37.9631,37.9089,37.9167,165807.0
2016-05-06 15:10:00,48.97,49.02,48.96,48.98,115481.0,37.9244,37.9631,37.9167,37.9321,115481.0
2016-05-06 15:15:00,48.98,49.02,48.97,49.0,111083.0,37.9321,37.9631,37.9244,37.9476,111083.0
2016-05-06 15:20:00,48.99,49.02,48.98,49.0,183906.0,37.9399,37.9631,37.9321,37.9476,183906.0
2016-05-06 15:25:00,49.0,49.02,48.96,48.97,143161.0,37.9476,37.9631,37.9167,37.9244,143161.0
2016-05-06 15:30:00,48.98,48.98,48.91,48.91,325983.0,37.9321,37.9321,37.8779,37.8779,325983.0
2016-05-06 15:35:00,48.91,48.99,48.91,48.95,297605.0,37.8779,37.9399,37.8779,37.9089,297605.0
2016-05-06 15:40:00,48.95,48.99,48.92,48.96,343398.0,37.9089,37.9399,37.8857,37.9167,343398.0
2016-05-06 15:45:00,48.95,48.98,48.92,48.94,192757.0,37.9089,37.9321,37.8857,37.9012,192757.0
2016-05-06 15:50:00,48.94,48.99,48.93,48.97,194592.0,37.9012,37.9399,37.8934,37.9244,194592.0
2016-05-06 15:55:00,48.97,49.04,48.97,49.04,598370.0,37.9244,37.9786,37.9244,37.9786,598370.0
2016-05-09 09:30:00,49.02,49.07,48.91,49.05,266105.0,37.9631,38.0018,37.8779,37.9864,266105.0
2016-05-09 09:35:00,49.04,49.11,49.01,49.09,225134.0,37.9786,38.0328,37.9554,38.0173,225134.0
2016-05-09 09:40:00,49.09,49.22,49.05,49.18,144170.0,38.0173,38.118,37.9864,38.087,144170.0
2016-05-09 09:45:00,49.17,49.2,49.04,49.04,107195.0,38.0793,38.1025,37.9786,37.9786,107195.0
2016-05-09 09:50:00,49.04,49.06,48.96,48.98,192599.0,37.9786,37.9941,37.9167,37.9321,192599.0
2016-05-09 09:55:00,48.98,49.07,48.96,49.07,126477.0,37.9321,38.0018,37.9167,38.0018,126477.0
2016-05-09 10:00:00,49.06,49.08,48.99,49.02,111308.0,37.9941,38.0096,37.9399,37.9631,111308.0
2016-05-09 10:05:00,49.02,49.11,49.01,49.03,114156.0,37.9631,38.0328,37.9554,37.9709,114156.0
2016-05-09 10:10:00,49.03,49.03,48.94,48.98,131695.0,37.9709,37.9709,37.9012,37.9321,131695.0
2016-05-09 10:15:00,48.98,49.01,48.94,48.97,109484.0,37.9321,37.9554,37.9012,37.9244,109484.0
2016-05-09 10:20:00,48.98,49.01,48.92,48.96,325041.0,37.9321,37.9554,37.8857,37.9167,325041.0
2016-05-09 10:25:00,48.96,48.98,48.91,48.91,161707.0,37.9167,37.9321,37.8779,37.8779,161707.0
2016-05-09 10:30:00,48.91,48.96,48.88,48.96,130193.0,37.8779,37.9167,37.8547,37.9167,130193.0
2016-05-09 10:35:00,48.95,48.96,48.89,48.94,109055.0,37.9089,37.9167,37.8624,37.9012,109055.0
2016-05-09 10:40:00,48.93,49.0,48.92,48.98,95474.0,37.8934,37.9476,37.8857,37.9321,95474.0
2016-05-09 10:45:00,48.98,49.0,48.92,48.97,109457.0,37.9321,37.9476,37.8857,37.9244,109457.0
2016-05-09 10:50:00,48.98,49.01,48.94,48.95,88002.0,37.9321,37.9554,37.9012,37.9089,88002.0
2016-05-09 10:55:00,48.94,48.96,48.9,48.91,97036.0,37.9012,37.9167,37.8702,37.8779,97036.0
2016-05-09 11:00:00,48.91,48.99,48.89,48.95,107747.0,37.8779,37.9399,37.8624,37.9089,107747.0
2016-05-09 11:05:00,48.94,48.98,48.89,48.91,119968.0,37.9012,37.9321,37.8624,37.8779,119968.0
2016-05-09 11:10:00,48.91,48.93,48.84,48.84,181996.0,37.8779,37.8934,37.8237,37.8237,181996.0
2016-05-09 11:15:00,48.84,48.87,48.81,48.84,121063.0,37.8237,37.847,37.8005,37.8237,121063.0
2016-05-09 11:20:00,48.83,48.9,48.81,48.89,147663.0,37.816,37.8702,37.8005,37.8624,147663.0
2016-05-09 11:25:00,48.89,48.95,48.88,48.93,88257.0,37.8624,37.9089,37.8547,37.8934,88257.0
2016-05-09 11:30:00,48.92,48.95,48.86,48.89,99935.0,37.8857,37.9089,37.8392,37.8624,99935.0
2016-05-09 11:35:00,48.9,48.96,48.89,48.95,47275.0,37.8702,37.9167,37.8624,37.9089,47275.0
2016-05-09 11:40:00,48.95,48.96,48.92,48.96,109476.0,37.9089,37.9167,37.8857,37.9167,109476.0
2016-05-09 11:45:00,48.97,48.99,48.94,48.98,73976.0,37.9244,37.9399,37.9012,37.9321,73976.0
2016-05-09 11:50:00,48.98,49.01,48.97,48.99,111131.0,37.9321,37.9554,37.9244,37.9399,111131.0
2016-05-09 11:55:00,48.99,49.02,48.98,49.01,85277.0,37.9399,37.9631,37.9321,37.9554,85277.0
2016-05-09 12:00:00,49.01,49.02,48.97,49.0,286904.0,37.9554,37.9631,37.9244,37.9476,286904.0
2016-05-09 12:05:00,49.0,49.0,48.97,48.98,101832.0,37.9476,37.9476,37.9244,37.9321,101832.0
2016-05-09 12:10:00,48.98,49.01,48.96,49.0,166050.0,37.9321,37.9554,37.9167,37.9476,166050.0
2016-05-09 12:15:00,49.0,49.01,48.97,48.99,118587.0,37.9476,37.9554,37.9244,37.9399,118587.0
2016-05-09 12:20:00,49.0,49.01,48.96,48.98,166134.0,37.9476,37.9554,37.9167,37.9321,166134.0
2016-05-09 12:25:00,48.99,49.0,48.96,48.98,71707.0,37.9399,37.9476,37.9167,37.9321,71707.0
2016-05-09 12:30:00,48.99,49.01,48.98,48.99,141786.0,37.9399,37.9554,37.9321,37.9399,141786.0
2016-05-09 12:35:00,49.0,49.02,48.99,48.99,76677.0,37.9476,37.9631,37.9399,37.9399,76677.0
2016-05-09 12:40:00,49.0,49.02,48.98,49.0,79101.0,37.9476,37.9631,37.9321,37.9476,79101.0
2016-05-09 12:45:00,48.99,49.02,48.96,48.97,69181.0,37.9399,37.9631,37.9167,37.9244,69181.0
2016-05-09 12:50:00,48.97,48.98,48.91,48.96,77235.0,37.9244,37.9321,37.8779,37.9167,77235.0
2016-05-09 12:55:00,48.97,49.03,48.96,49.03,56821.0,37.9244,37.9709,37.9167,37.9709,56821.0
2016-05-09 13:00:00,49.02,49.04,49.0,49.03,37875.0,37.9631,37.9786,37.9476,37.9709,37875.0
2016-05-09 13:05:00,49.02,49.07,49.01,49.05,75063.0,37.9631,38.0018,37.9554,37.9864,75063.0
2016-05-09 13:10:00,49.04,49.08,49.04,49.05,88705.0,37.9786,38.0096,37.9786,37.9864,88705.0
2016-05-09 13:15:00,49.06,49.06,49.0,49.01,85316.0,37.9941,37.9941,37.9476,37.9554,85316.0
2016-05-09 13:20:00,49.01,49.05,49.0,49.03,35656.0,37.9554,37.9864,37.9476,37.9709,35656.0
2016-05-09 13:25:00,49.03,49.05,49.0,49.03,59233.0,37.9709,37.9864,37.9476,37.9709,59233.0
2016-05-09 13:30:00,49.02,49.05,49.0,49.03,59041.0,37.9631,37.9864,37.9476,37.9709,59041.0
2016-05-09 13:35:00,49.04,49.06,49.0,49.01,126325.0,37.9786,37.9941,37.9476,37.9554,126325.0
2016-05-09 13:40:00,49.01,49.06,49.0,49.05,82930.0,37.9554,37.9941,37.9476,37.9864,82930.0
2016-05-09 13:45:00,49.05,49.06,49.01,49.03,80414.0,37.9864,37.9941,37.9554,37.9709,80414.0
2016-05-09 13:50:00,49.04,49.06,49.0,49.0,63310.0,37.9786,37.9941,37.9476,37.9476,63310.0
2016-05-09 13:55:00,49.01,49.01,48.96,48.99,113389.0,37.9554,37.9554,37.9167,37.9399,113389.0
2016-05-09 14:00:00,49.0,49.03,48.94,48.96,91651.0,37.9476,37.9709,37.9012,37.9167,91651.0
2016-05-09 14:05:00,48.95,48.96,48.92,48.93,86822.0,37.9089,37.9167,37.8857,37.8934,86822.0
2016-05-09 14:10:00,48.93,48.99,48.93,48.99,76691.0,37.8934,37.9399,37.8934,37.9399,76691.0
2016-05-09 14:15:00,48.98,48.99,48.94,48.98,105283.0,37.9321,37.9399,37.9012,37.9321,105283.0
2016-05-09 14:20:00,48.98,49.02,48.97,49.01,77488.0,37.9321,37.9631,37.9244,37.9554,77488.0
2016-05-09 14:25:00,49.02,49.03,48.99,48.99,96528.0,37.9631,37.9709,37.9399,37.9399,96528.0
2016-05-09 14:30:00,49.0,49.03,48.99,49.01,75284.0,37.9476,37.9709,37.9399,37.9554,75284.0
2016-05-09 14:35:00,49.01,49.04,48.99,49.04,108932.0,37.9554,37.9786,37.9399,37.9786,108932.0
2016-05-09 14:40:00,49.04,49.06,48.99,49.02,139587.0,37.9786,37.9941,37.9399,37.9631,139587.0
2016-05-09 14:45:00,49.02,49.06,49.02,49.05,62572.0,37.9631,37.9941,37.9631,37.9864,62572.0
2016-05-09 14:50:00,49.05,49.08,49.04,49.05,172650.0,37.9864,38.0096,37.9786,37.9864,172650.0
2016-05-09 14:55:00,49.05,49.11,49.05,49.11,71289.0,37.9864,38.0328,37.9864,38.0328,71289.0
2016-05-09 15:00:00,49.1,49.11,49.07,49.1,135550.0,38.0251,38.0328,38.0018,38.0251,135550.0
2016-05-09 15:05:00,49.09,49.1,49.04,49.08,95702.0,38.0173,38.0251,37.9786,38.0096,95702.0
2016-05-09 15:10:00,49.08,49.22,49.07,49.11,642141.0,38.0096,38.118,38.0018,38.0328,642141.0
2016-05-09 15:15:00,49.11,49.11,49.07,49.08,247428.0,38.0328,38.0328,38.0018,38.0096,247428.0
2016-05-09 15:20:00,49.07,49.11,49.06,49.09,219934.0,38.0018,38.0328,37.9941,38.0173,219934.0
2016-05-09 15:25:00,49.09,49.12,49.03,49.03,179005.0,38.0173,38.0406,37.9709,37.9709,179005.0
2016-05-09 15:30:00,49.04,49.04,48.98,48.99,230799.0,37.9786,37.9786,37.9321,37.9399,230799.0
2016-05-09 15:35:00,49.0,49.05,48.99,49.02,146151.0,37.9476,37.9864,37.9399,37.9631,146151.0
2016-05-09 15:40:00,49.02,49.07,49.0,49.02,232209.0,37.9631,38.0018,37.9476,37.9631,232209.0
2016-05-09 15:45:00,49.03,49.03,48.96,48.97,295696.0,37.9709,37.9709,37.9167,37.9244,295696.0
2016-05-09 15:50:00,48.97,48.98,48.94,48.97,188483.0,37.9244,37.9321,37.9012,37.9244,188483.0
2016-05-09 15:55:00,48.97,48.98,48.87,48.89,1195016.0,37.9244,37.9321,37.847,37.8624,1195016.0
2016-05-10 09:30:00,49.0,49.27,49.0,49.15,504392.0,37.9476,38.1567,37.9476,38.0638,504392.0
2016-05-10 09:35:00,49.15,49.31,49.12,49.31,394428.0,38.0638,38.1877,38.0406,38.1877,394428.0
2016-05-10 09:40:00,49.31,49.4,49.3,49.39,301507.0,38.1877,38.2574,38.18,38.2497,301507.0
2016-05-10 09:45:00,49.39,49.47,49.39,49.43,188007.0,38.2497,38.3116,38.2497,38.2806,188007.0
2016-05-10 09:50:00,49.43,49.43,49.32,49.33,198677.0,38.2806,38.2806,38.1955,38.2032,198677.0
2016-05-10 09:55:00,49.33,49.34,49.29,49.33,140957.0,38.2032,38.2109,38.1722,38.2032,140957.0
2016-05-10 10:00:00,49.33,49.36,49.23,49.32,454180.0,38.2032,38.2264,38.1258,38.1955,454180.0
2016-05-10 10:05:00,49.31,49.33,49.18,49.19,162695.0,38.1877,38.2032,38.087,38.0948,162695.0
2016-05-10 10:10:00,49.19,49.32,49.18,49.26,191273.0,38.0948,38.1955,38.087,38.149,191273.0
2016-05-10 10:15:00,49.26,49.32,49.25,49.26,133751.0,38.149,38.1955,38.1412,38.149,133751.0
2016-05-10 10:20:00,49.27,49.3,49.23,49.24,148446.0,38.1567,38.18,38.1258,38.1335,148446.0
2016-05-10 10:25:00,49.23,49.28,49.2,49.25,222786.0,38.1258,38.1645,38.1025,38.1412,222786.0
2016-05-10 10:30:00,49.25,49.32,49.25,49.29,162575.0,38.1412,38.1955,38.1412,38.1722,162575.0
2016-05-10 10:35:00,49.29,49.37,49.28,49.36,135506.0,38.1722,38.2342,38.1645,38.2264,135506.0
2016-05-10 10:40:00,49.35,49.41,49.35,49.39,121893.0,38.2187,38.2652,38.2187,38.2497,121893.0
2016-05-10 10:45:00,49.4,49.4,49.34,49.37,154822.0,38.2574,38.2574,38.2109,38.2342,154822.0
2016-05-10 10:50:00,49.36,49.4,49.33,49.4,158833.0,38.2264,38.2574,38.2032,38.2574,158833.0
2016-05-10 10:55:00,49.4,49.4,49.33,49.35,143674.0,38.2574,38.2574,38.2032,38.2187,143674.0
2016-05-10 11:00:00,49.34,49.36,49.32,49.33,68787.0,38.2109,38.2264,38.1955,38.2032,68787.0
2016-05-10 11:05:00,49.33,49.34,49.27,49.3,116649.0,38.2032,38.2109,38.1567,38.18,116649.0
2016-05-10 11:10:00,49.29,49.34,49.28,49.33,112720.0,38.1722,38.2109,38.1645,38.2032,112720.0
2016-05-10 11:15:00,49.33,49.35,49.28,49.31,170564.0,38.2032,38.2187,38.1645,38.1877,170564.0
2016-05-10 11:20:00,49.31,49.32,49.25,49.29,101269.0,38.1877,38.1955,38.1412,38.1722,101269.0
2016-05-10 11:25:00,49.3,49.31,49.25,49.29,141950.0,38.18,38.1877,38.1412,38.1722,141950.0
2016-05-10 11:30:00,49.29,49.34,49.25,49.33,143805.0,38.1722,38.2109,38.1412,38.2032,143805.0
2016-05-10 11:35:00,49.32,49.34,49.28,49.32,200896.0,38.1955,38.2109,38.1645,38.1955,200896.0
2016-05-10 11:40:00,49.31,49.36,49.3,49.34,104015.0,38.1877,38.2264,38.18,38.2109,104015.0
2016-05-10 11:45:00,49.34,49.37,49.33,49.36,74124.0,38.2109,38.2342,38.2032,38.2264,74124.0
2016-05-10 11:50:00,49.36,49.4,49.35,49.37,47669.0,38.2264,38.2574,38.2187,38.2342,47669.0
2016-05-10 11:55:00,49.36,49.38,49.35,49.36,196988.0,38.2264,38.2419,38.2187,38.2264,196988.0
2016-05-10 12:00:00,49.37,49.41,49.35,49.4,127828.0,38.2342,38.2652,38.2187,38.2574,127828.0
2016-05-10 12:05:00,49.41,49.44,49.4,49.42,51512.0,38.2652,38.2884,38.2574,38.2729,51512.0
2016-05-10 12:10:00,49.41,49.49,49.41,49.48,85915.0,38.2652,38.3271,38.2652,38.3194,85915.0
2016-05-10 12:15:00,49.48,49.5,49.47,49.48,86165.0,38.3194,38.3349,38.3116,38.3194,86165.0
2016-05-10 12:20:00,49.48,49.49,49.46,49.48,70529.0,38.3194,38.3271,38.3039,38.3194,70529.0
2016-05-10 12:25:00,49.49,49.5,49.47,49.5,48055.0,38.3271,38.3349,38.3116,38.3349,48055.0
2016-05-10 12:30:00,49.5,49.51,49.45,49.46,66923.0,38.3349,38.3426,38.2961,38.3039,66923.0
2016-05-10 12:35:00,49.46,49.48,49.43,49.43,76930.0,38.3039,38.3194,38.2806,38.2806,76930.0
2016-05-10 12:40:00,49.43,49.45,49.4,49.42,97703.0,38.2806,38.2961,38.2574,38.2729,97703.0
2016-05-10 12:45:00,49.42,49.45,49.41,49.41,80125.0,38.2729,38.2961,38.2652,38.2652,80125.0
2016-05-10 12:50:00,49.41,49.42,49.38,49.4,91418.0,38.2652,38.2729,38.2419,38.2574,91418.0
2016-05-10 12:55:00,49.4,49.41,49.34,49.35,161863.0,38.2574,38.2652,38.2109,38.2187,161863.0
2016-05-10 13:00:00,49.35,49.35,49.31,49.34,136429.0,38.2187,38.2187,38.1877,38.2109,136429.0
2016-05-10 13:05:00,49.33,49.39,49.33,49.37,95232.0,38.2032,38.2497,38.2032,38.2342,95232.0
2016-05-10 13:10:00,49.37,49.4,49.33,49.34,112330.0,38.2342,38.2574,38.2032,38.2109,112330.0
2016-05-10 13:15:00,49.33,49.35,49.29,49.3,127082.0,38.2032,38.2187,38.1722,38.18,127082.0
2016-05-10 13:20:00,49.3,49.35,49.29,49.33,58443.0,38.18,38.2187,38.1722,38.2032,58443.0
2016-05-10 13:25:00,49.34,49.34,49.27,49.32,134700.0,38.2109,38.2109,38.1567,38.1955,134700.0
2016-05-10 13:30:00,49.32,49.35,49.31,49.31,125625.0,38.1955,38.2187,38.1877,38.1877,125625.0
2016-05-10 13:35:00,49.32,49.34,49.31,49.33,150604.0,38.1955,38.2109,38.1877,38.2032,150604.0
2016-05-10 13:40:00,49.33,49.4,49.32,49.4,101346.0,38.2032,38.2574,38.1955,38.2574,101346.0
2016-05-10 13:45:00,49.4,49.4,49.34,49.35,117439.0,38.2574,38.2574,38.2109,38.2187,117439.0
2016-05-10 13:50:00,49.36,49.37,49.31,49.36,215060.0,38.2264,38.2342,38.1877,38.2264,215060.0
2016-05-10 13:55:00,49.35,49.36,49.3,49.3,129216.0,38.2187,38.2264,38.18,38.18,129216.0
2016-05-10 14:00:00,49.3,49.36,49.29,49.36,134759.0,38.18,38.2264,38.1722,38.2264,134759.0
2016-05-10 14:05:00,49.36,49.36,49.3,49.33,81244.0,38.2264,38.2264,38.18,38.2032,81244.0
2016-05-10 14:10:00,49.33,49.34,49.32,49.34,42356.0,38.2032,38.2109,38.1955,38.2109,42356.0
2016-05-10 14:15:00,49.34,49.35,49.3,49.31,63073.0,38.2109,38.2187,38.18,38.1877,63073.0
2016-05-10 14:20:00,49.31,49.33,49.3,49.32,54513.0,38.1877,38.2032,38.18,38.1955,54513.0
2016-05-10 14:25:00,49.32,49.38,49.31,49.38,130850.0,38.1955,38.2419,38.1877,38.2419,130850.0
2016-05-10 14:30:00,49.38,49.38,49.31,49.33,153551.0,38.2419,38.2419,38.1877,38.2032,153551.0
2016-05-10 14:35:00,49.33,49.37,49.32,49.37,88486.0,38.2032,38.2342,38.1955,38.2342,88486.0
2016-05-10 14:40:00,49.37,49.37,49.35,49.37,92656.0,38.2342,38.2342,38.2187,38.2342,92656.0
2016-05-10 14:45:00,49.37,49.39,49.35,49.35,139881.0,38.2342,38.2497,38.2187,38.2187,139881.0
2016-05-10 14:50:00,49.35,49.36,49.32,49.32,110825.0,38.2187,38.2264,38.1955,38.1955,110825.0
2016-05-10 14:55:00,49.33,49.37,49.32,49.35,120441.0,38.2032,38.2342,38.1955,38.2187,120441.0
2016-05-10 15:00:00,49.36,49.41,49.35,49.38,137309.0,38.2264,38.2652,38.2187,38.2419,137309.0
2016-05-10 15:05:00,49.37,49.39,49.36,49.39,127202.0,38.2342,38.2497,38.2264,38.2497,127202.0
2016-05-10 15:10:00,49.39,49.39,49.37,49.38,147110.0,38.2497,38.2497,38.2342,38.2419,147110.0
2016-05-10 15:15:00,49.38,49.4,49.34,49.34,201372.0,38.2419,38.2574,38.2109,38.2109,201372.0
2016-05-10 15:20:00,49.34,49.38,49.32,49.36,195019.0,38.2109,38.2419,38.1955,38.2264,195019.0
2016-05-10 15:25:00,49.36,49.4,49.36,49.38,170899.0,38.2264,38.2574,38.2264,38.2419,170899.0
2016-05-10 15:30:00,49.38,49.4,49.36,49.37,169637.0,38.2419,38.2574,38.2264,38.2342,169637.0
2016-05-10 15:35:00,49.37,49.37,49.34,49.34,197240.0,38.2342,38.2342,38.2109,38.2109,197240.0
2016-05-10 15:40:00,49.34,49.41,49.34,49.39,312173.0,38.2109,38.2652,38.2109,38.2497,312173.0
2016-05-10 15:45:00,49.38,49.44,49.37,49.4,325625.0,38.2419,38.2884,38.2342,38.2574,325625.0
2016-05-10 15:50:00,49.4,49.43,49.39,49.4,301514.0,38.2574,38.2806,38.2497,38.2574,301514.0
2016-05-10 15:55:00,49.4,49.4,49.38,49.4,840093.0,38.2574,38.2574,38.2419,38.2574,840093.0
2016-05-11 09:30:00,49.36,49.42,49.27,49.33,523435.0,38.2264,38.2729,38.1567,38.2032,523435.0
2016-05-11 09:35:00,49.33,49.44,49.3,49.39,355259.0,38.2032,38.2884,38.18,38.2497,355259.0
2016-05-11 09:40:00,49.39,49.4,49.32,49.36,250603.0,38.2497,38.2574,38.1955,38.2264,250603.0
2016-05-11 09:45:00,49.37,49.42,49.34,49.41,268282.0,38.2342,38.2729,38.2109,38.2652,268282.0
2016-05-11 09:50:00,49.4,49.4,49.32,49.33,208043.0,38.2574,38.2574,38.1955,38.2032,208043.0
2016-05-11 09:55:00,49.33,49.36,49.31,49.34,129302.0,38.2032,38.2264,38.1877,38.2109,129302.0
2016-05-11 10:00:00,49.34,49.37,49.3,49.34,190455.0,38.2109,38.2342,38.18,38.2109,190455.0
2016-05-11 10:05:00,49.35,49.41,49.32,49.38,187583.0,38.2187,38.2652,38.1955,38.2419,187583.0
2016-05-11 10:10:00,49.37,49.44,49.33,49.44,182308.0,38.2342,38.2884,38.2032,38.2884,182308.0
2016-05-11 10:15:00,49.44,49.48,49.41,49.45,168348.0,38.2884,38.3194,38.2652,38.2961,168348.0
2016-05-11 10:20:00,49.45,49.53,49.42,49.53,139743.0,38.2961,38.3581,38.2729,38.3581,139743.0
2016-05-11 10:25:00,49.53,49.53,49.45,49.51,241987.0,38.3581,38.3581,38.2961,38.3426,241987.0
2016-05-11 10:30:00,49.51,49.6,49.51,49.53,207744.0,38.3426,38.4123,38.3426,38.3581,207744.0
2016-05-11 10:35:00,49.54,49.6,49.54,49.58,198933.0,38.3658,38.4123,38.3658,38.3968,198933.0
2016-05-11 10:40:00,49.58,49.58,49.5,49.58,263544.0,38.3968,38.3968,38.3349,38.3968,263544.0
2016-05-11 10:45:00,49.58,49.65,49.57,49.64,211245.0,38.3968,38.451,38.3891,38.4433,211245.0
2016-05-11 10:50:00,49.64,49.66,49.62,49.65,156432.0,38.4433,38.4588,38.4278,38.451,156432.0
2016-05-11 10:55:00,49.66,49.72,49.63,49.71,229596.0,38.4588,38.5052,38.4355,38.4975,229596.0
2016-05-11 11:00:00,49.7,49.71,49.52,49.54,266653.0,38.4897,38.4975,38.3503,38.3658,266653.0
2016-05-11 11:05:00,49.53,49.57,49.53,49.55,245540.0,38.3581,38.3891,38.3581,38.3736,245540.0
2016-05-11 11:10:00,49.55,49.63,49.54,49.62,198531.0,38.3736,38.4355,38.3658,38.4278,198531.0
2016-05-11 11:15:00,49.62,49.67,49.59,49.66,129635.0,38.4278,38.4665,38.4046,38.4588,129635.0
2016-05-11 11:20:00,49.66,49.71,49.65,49.68,166812.0,38.4588,38.4975,38.451,38.4743,166812.0
2016-05-11 11:25:00,49.68,49.7,49.6,49.61,144423.0,38.4743,38.4897,38.4123,38.42,144423.0
2016-05-11 11:30:00,49.62,49.62,49.56,49.57,118100.0,38.4278,38.4278,38.3813,38.3891,118100.0
2016-05-11 11:35:00,49.57,49.61,49.56,49.59,133848.0,38.3891,38.42,38.3813,38.4046,133848.0
2016-05-11 11:40:00,49.59,49.6,49.56,49.59,101851.0,38.4046,38.4123,38.3813,38.4046,101851.0
2016-05-11 11:45:00,49.59,49.61,49.56,49.57,134464.0,38.4046,38.42,38.3813,38.3891,134464.0
2016-05-11 11:50:00,49.57,49.59,49.55,49.59,102730.0,38.3891,38.4046,38.3736,38.4046,102730.0
2016-05-11 11:55:00,49.59,49.61,49.58,49.6,71419.0,38.4046,38.42,38.3968,38.4123,71419.0
2016-05-11 12:00:00,49.59,49.6,49.55,49.59,102612.0,38.4046,38.4123,38.3736,38.4046,102612.0
2016-05-11 12:05:00,49.59,49.63,49.58,49.62,86805.0,38.4046,38.4355,38.3968,38.4278,86805.0
2016-05-11 12:10:00,49.62,49.66,49.62,49.65,113387.0,38.4278,38.4588,38.4278,38.451,113387.0
2016-05-11 12:15:00,49.65,49.68,49.62,49.63,127319.0,38.451,38.4743,38.4278,38.4355,127319.0
2016-05-11 12:20:00,49.63,49.64,49.61,49.62,119223.0,38.4355,38.4433,38.42,38.4278,119223.0
2016-05-11 12:25:00,49.62,49.63,49.59,49.59,117492.0,38.4278,38.4355,38.4046,38.4046,117492.0
2016-05-11 12:30:00,49.59,49.6,49.56,49.6,120255.0,38.4046,38.4123,38.3813,38.4123,120255.0
2016-05-11 12:35:00,49.6,49.62,49.6,49.6,91475.0,38.4123,38.4278,38.4123,38.4123,91475.0
2016-05-11 12:40:00,49.61,49.61,49.57,49.59,51940.0,38.42,38.42,38.3891,38.4046,51940.0
2016-05-11 12:45:00,49.59,49.64,49.57,49.62,211095.0,38.4046,38.4433,38.3891,38.4278,211095.0
2016-05-11 12:50:00,49.63,49.63,49.55,49.55,90322.0,38.4355,38.4355,38.3736,38.3736,90322.0
2016-05-11 12:55:00,49.55,49.57,49.53,49.56,92774.0,38.3736,38.3891,38.3581,38.3813,92774.0
2016-05-11 13:00:00,49.56,49.56,49.52,49.53,105854.0,38.3813,38.3813,38.3503,38.3581,105854.0
2016-05-11 13:05:00,49.53,49.57,49.52,49.56,69564.0,38.3581,38.3891,38.3503,38.3813,69564.0
2016-05-11 13:10:00,49.57,49.59,49.55,49.56,92412.0,38.3891,38.4046,38.3736,38.3813,92412.0
2016-05-11 13:15:00,49.56,49.57,49.5,49.52,126839.0,38.3813,38.3891,38.3349,38.3503,126839.0
2016-05-11 13:20:00,49.52,49.52,49.46,49.47,188875.0,38.3503,38.3503,38.3039,38.3116,188875.0
2016-05-11 13:25:00,49.46,49.48,49.43,49.47,149870.0,38.3039,38.3194,38.2806,38.3116,149870.0
2016-05-11 13:30:00,49.47,49.48,49.44,49.44,95657.0,38.3116,38.3194,38.2884,38.2884,95657.0
2016-05-11 13:35:00,49.44,49.45,49.4,49.41,143340.0,38.2884,38.2961,38.2574,38.2652,143340.0
2016-05-11 13:40:00,49.41,49.41,49.38,49.39,94400.0,38.2652,38.2652,38.2419,38.2497,94400.0
2016-05-11 13:45:00,49.39,49.43,49.39,49.43,81128.0,38.2497,38.2806,38.2497,38.2806,81128.0
2016-05-11 13:50:00,49.43,49.43,49.38,49.38,86911.0,38.2806,38.2806,38.2419,38.2419,86911.0
2016-05-11 13:55:00,49.39,49.39,49.35,49.36,121890.0,38.2497,38.2497,38.2187,38.2264,121890.0
2016-05-11 14:00:00,49.36,49.37,49.31,49.32,101657.0,38.2264,38.2342,38.1877,38.1955,101657.0
2016-05-11 14:05:00,49.31,49.32,49.27,49.27,133654.0,38.1877,38.1955,38.1567,38.1567,133654.0
2016-05-11 14:10:00,49.28,49.32,49.26,49.31,195861.0,38.1645,38.1955,38.149,38.1877,195861.0
2016-05-11 14:15:00,49.3,49.32,49.28,49.3,135764.0,38.18,38.1955,38.1645,38.18,135764.0
2016-05-11 14:20:00,49.3,49.36,49.29,49.34,141093.0,38.18,38.2264,38.1722,38.2109,141093.0
2016-05-11 14:25:00,49.34,49.35,49.31,49.33,103772.0,38.2109,38.2187,38.1877,38.2032,103772.0
2016-05-11 14:30:00,49.34,49.37,49.33,49.34,146070.0,38.2109,38.2342,38.2032,38.2109,146070.0
2016-05-11 14:35:00,49.34,49.38,49.34,49.36,179325.0,38.2109,38.2419,38.2109,38.2264,179325.0
2016-05-11 14:40:00,49.36,49.36,49.31,49.31,122328.0,38.2264,38.2264,38.1877,38.1877,122328.0
2016-05-11 14:45:00,49.31,49.31,49.26,49.28,149104.0,38.1877,38.1877,38.149,38.1645,149104.0
2016-05-11 14:50:00,49.28,49.3,49.26,49.3,121774.0,38.1645,38.18,38.149,38.18,121774.0
2016-05-11 14:55:00,49.3,49.3,49.26,49.3,153068.0,38.18,38.18,38.149,38.18,153068.0
2016-05-11 15:00:00,49.3,49.33,49.29,49.31,156553.0,38.18,38.2032,38.1722,38.1877,156553.0
2016-05-11 15:05:00,49.31,49.38,49.3,49.37,168802.0,38.1877,38.2419,38.18,38.2342,168802.0
2016-05-11 15:10:00,49.37,49.38,49.31,49.32,116967.0,38.2342,38.2419,38.1877,38.1955,116967.0
2016-05-11 15:15:00,49.33,49.33,49.28,49.28,182851.0,38.2032,38.2032,38.1645,38.1645,182851.0
2016-05-11 15:20:00,49.28,49.31,49.27,49.29,170992.0,38.1645,38.1877,38.1567,38.1722,170992.0
2016-05-11 15:25:00,49.3,49.33,49.28,49.3,208648.0,38.18,38.2032,38.1645,38.18,208648.0
2016-05-11 15:30:00,49.3,49.32,49.29,49.32,203047.0,38.18,38.1955,38.1722,38.1955,203047.0
2016-05-11 15:35:00,49.32,49.32,49.27,49.29,238596.0,38.1955,38.1955,38.1567,38.1722,238596.0
2016-05-11 15:40:00,49.29,49.29,49.21,49.21,311453.0,38.1722,38.1722,38.1103,38.1103,311453.0
2016-05-11 15:45:00,49.22,49.25,49.2,49.23,404055.0,38.118,38.1412,38.1025,38.1258,404055.0
2016-05-11 15:50:00,49.23,49.23,49.14,49.15,391797.0,38.1258,38.1258,38.0561,38.0638,391797.0
2016-05-11 15:55:00,49.15,49.16,49.08,49.09,1422880.0,38.0638,38.0715,38.0096,38.0173,1422880.0
2016-05-12 09:30:00,49.34,49.51,49.31,49.46,458927.0,38.2109,38.3426,38.1877,38.3039,458927.0
2016-05-12 09:35:00,49.45,49.58,49.43,49.54,363636.0,38.2961,38.3968,38.2806,38.3658,363636.0
2016-05-12 09:40:00,49.53,49.55,49.45,49.52,291704.0,38.3581,38.3736,38.2961,38.3503,291704.0
2016-05-12 09:45:00,49.52,49.54,49.43,49.47,384649.0,38.3503,38.3658,38.2806,38.3116,384649.0
2016-05-12 09:50:00,49.47,49.5,49.35,49.35,319372.0,38.3116,38.3349,38.2187,38.2187,319372.0
2016-05-12 09:55:00,49.36,49.37,49.29,49.29,194479.0,38.2264,38.2342,38.1722,38.1722,194479.0
2016-05-12 10:00:00,49.3,49.44,49.28,49.4,238934.0,38.18,38.2884,38.1645,38.2574,238934.0
2016-05-12 10:05:00,49.4,49.41,49.34,49.37,151480.0,38.2574,38.2652,38.2109,38.2342,151480.0
2016-05-12 10:10:00,49.36,49.47,49.35,49.39,254260.0,38.2264,38.3116,38.2187,38.2497,254260.0
2016-05-12 10:15:00,49.39,49.44,49.24,49.25,204709.0,38.2497,38.2884,38.1335,38.1412,204709.0
2016-05-12 10:20:00,49.25,49.31,49.21,49.28,136050.0,38.1412,38.1877,38.1103,38.1645,136050.0
2016-05-12 10:25:00,49.27,49.3,49.25,49.28,122845.0,38.1567,38.18,38.1412,38.1645,122845.0
2016-05-12 10:30:00,49.28,49.29,49.17,49.25,273073.0,38.1645,38.1722,38.0793,38.1412,273073.0
2016-05-12 10:35:00,49.24,49.3,49.21,49.25,141425.0,38.1335,38.18,38.1103,38.1412,141425.0
2016-05-12 10:40:00,49.25,49.25,49.13,49.16,123730.0,38.1412,38.1412,38.0483,38.0715,123730.0
2016-05-12 10:45:00,49.15,49.27,49.13,49.2,198492.0,38.0638,38.1567,38.0483,38.1025,198492.0
2016-05-12 10:50:00,49.21,49.27,49.17,49.19,149562.0,38.1103,38.1567,38.0793,38.0948,149562.0
2016-05-12 10:55:00,49.19,49.24,49.17,49.21,85573.0,38.0948,38.1335,38.0793,38.1103,85573.0
2016-05-12 11:00:00,49.21,49.22,49.12,49.15,123311.0,38.1103,38.118,38.0406,38.0638,123311.0
2016-05-12 11:05:00,49.15,49.15,49.07,49.09,176550.0,38.0638,38.0638,38.0018,38.0173,176550.0
2016-05-12 11:10:00,49.09,49.19,49.04,49.16,235658.0,38.0173,38.0948,37.9786,38.0715,235658.0
2016-05-12 11:15:00,49.17,49.17,49.06,49.09,178431.0,38.0793,38.0793,37.9941,38.0173,178431.0
2016-05-12 11:20:00,49.09,49.12,49.06,49.12,83637.0,38.0173,38.0406,37.9941,38.0406,83637.0
2016-05-12 11:25:00,49.12,49.13,49.09,49.11,97808.0,38.0406,38.0483,38.0173,38.0328,97808.0
2016-05-12 11:30:00,49.11,49.14,49.09,49.13,109932.0,38.0328,38.0561,38.0173,38.0483,109932.0
2016-05-12 11:35:00,49.13,49.19,49.11,49.16,82173.0,38.0483,38.0948,38.0328,38.0715,82173.0
2016-05-12 11:40:00,49.16,49.2,49.13,49.14,94182.0,38.0715,38.1025,38.0483,38.0561,94182.0
2016-05-12 11:45:00,49.13,49.16,49.1,49.14,80927.0,38.0483,38.0715,38.0251,38.0561,80927.0
2016-05-12 11:50:00,49.14,49.19,49.1,49.11,144468.0,38.0561,38.0948,38.0251,38.0328,144468.0
2016-05-12 11:55:00,49.11,49.12,49.06,49.1,83450.0,38.0328,38.0406,37.9941,38.0251,83450.0
2016-05-12 12:00:00,49.09,49.13,49.05,49.09,117439.0,38.0173,38.0483,37.9864,38.0173,117439.0
2016-05-12 12:05:00,49.1,49.15,49.1,49.14,108882.0,38.0251,38.0638,38.0251,38.0561,108882.0
2016-05-12 12:10:00,49.13,49.16,49.12,49.16,69664.0,38.0483,38.0715,38.0406,38.0715,69664.0
2016-05-12 12:15:00,49.16,49.22,49.13,49.21,110300.0,38.0715,38.118,38.0483,38.1103,110300.0
2016-05-12 12:20:00,49.22,49.27,49.18,49.25,88616.0,38.118,38.1567,38.087,38.1412,88616.0
2016-05-12 12:25:00,49.24,49.26,49.2,49.21,69072.0,38.1335,38.149,38.1025,38.1103,69072.0
2016-05-12 12:30:00,49.2,49.22,49.19,49.19,62346.0,38.1025,38.118,38.0948,38.0948,62346.0
2016-05-12 12:35:00,49.19,49.2,49.09,49.1,97707.0,38.0948,38.1025,38.0173,38.0251,97707.0
2016-05-12 12:40:00,49.11,49.17,49.08,49.15,123823.0,38.0328,38.0793,38.0096,38.0638,123823.0
2016-05-12 12:45:00,49.15,49.24,49.15,49.23,108980.0,38.0638,38.1335,38.0638,38.1258,108980.0
2016-05-12 12:50:00,49.23,49.23,49.19,49.19,68696.0,38.1258,38.1258,38.0948,38.0948,68696.0
2016-05-12 12:55:00,49.2,49.26,49.2,49.26,69302.0,38.1025,38.149,38.1025,38.149,69302.0
2016-05-12 13:00:00,49.26,49.28,49.23,49.24,127250.0,38.149,38.1645,38.1258,38.1335,127250.0
2016-05-12 13:05:00,49.23,49.26,49.22,49.23,106876.0,38.1258,38.149,38.118,38.1258,106876.0
2016-05-12 13:10:00,49.23,49.23,49.18,49.2,104593.0,38.1258,38.1258,38.087,38.1025,104593.0
2016-05-12 13:15:00,49.21,49.23,49.17,49.2,81916.0,38.1103,38.1258,38.0793,38.1025,81916.0
2016-05-12 13:20:00,49.21,49.24,49.19,49.22,64196.0,38.1103,38.1335,38.0948,38.118,64196.0
2016-05-12 13:25:00,49.22,49.27,49.21,49.25,62787.0,38.118,38.1567,38.1103,38.1412,62787.0
2016-05-12 13:30:00,49.25,49.26,49.19,49.19,119217.0,38.1412,38.149,38.0948,38.0948,119217.0
2016-05-12 13:35:00,49.19,49.21,49.16,49.2,78279.0,38.0948,38.1103,38.0715,38.1025,78279.0
2016-05-12 13:40:00,49.19,49.25,49.18,49.24,78352.0,38.0948,38.1412,38.087,38.1335,78352.0
2016-05-12 13:45:00,49.25,49.31,49.24,49.27,71187.0,38.1412,38.1877,38.1335,38.1567,71187.0
2016-05-12 13:50:00,49.26,49.29,49.25,49.29,53208.0,38.149,38.1722,38.1412,38.1722,53208.0
2016-05-12 13:55:00,49.3,49.38,49.29,49.36,141685.0,38.18,38.2419,38.1722,38.2264,141685.0
2016-05-12 14:00:00,49.36,49.39,49.31,49.32,157274.0,38.2264,38.2497,38.1877,38.1955,157274.0
2016-05-12 14:05:00,49.33,49.39,49.32,49.36,103935.0,38.2032,38.2497,38.1955,38.2264,103935.0
2016-05-12 14:10:00,49.36,49.42,49.34,49.39,135556.0,38.2264,38.2729,38.2109,38.2497,135556.0
2016-05-12 14:15:00,49.38,49.4,49.32,49.32,135745.0,38.2419,38.2574,38.1955,38.1955,135745.0
2016-05-12 14:20:00,49.33,49.35,49.28,49.31,148108.0,38.2032,38.2187,38.1645,38.1877,148108.0
2016-05-12 14:25:00,49.31,49.34,49.29,49.32,106326.0,38.1877,38.2109,38.1722,38.1955,106326.0
2016-05-12 14:30:00,49.32,49.32,49.25,49.28,84180.0,38.1955,38.1955,38.1412,38.1645,84180.0
2016-05-12 14:35:00,49.28,49.31,49.26,49.26,130092.0,38.1645,38.1877,38.149,38.149,130092.0
2016-05-12 14:40:00,49.27,49.3,49.26,49.27,56878.0,38.1567,38.18,38.149,38.1567,56878.0
2016-05-12 14:45:00,49.28,49.39,49.27,49.37,98867.0,38.1645,38.2497,38.1567,38.2342,98867.0
2016-05-12 14:50:00,49.36,49.4,49.35,49.37,87876.0,38.2264,38.2574,38.2187,38.2342,87876.0
2016-05-12 14:55:00,49.36,49.37,49.33,49.33,106224.0,38.2264,38.2342,38.2032,38.2032,106224.0
2016-05-12 15:00:00,49.34,49.36,49.32,49.33,125118.0,38.2109,38.2264,38.1955,38.2032,125118.0
2016-05-12 15:05:00,49.33,49.35,49.3,49.35,118951.0,38.2032,38.2187,38.18,38.2187,118951.0
2016-05-12 15:10:00,49.35,49.39,49.33,49.34,102871.0,38.2187,38.2497,38.2032,38.2109,102871.0
2016-05-12 15:15:00,49.34,49.36,49.26,49.26,127692.0,38.2109,38.2264,38.149,38.149,127692.0
2016-05-12 15:20:00,49.27,49.32,49.26,49.27,138039.0,38.1567,38.1955,38.149,38.1567,138039.0
2016-05-12 15:25:00,49.27,49.32,49.26,49.31,145081.0,38.1567,38.1955,38.149,38.1877,145081.0
2016-05-12 15:30:00,49.3,49.31,49.24,49.25,156075.0,38.18,38.1877,38.1335,38.1412,156075.0
2016-05-12 15:35:00,49.26,49.29,49.25,49.25,189142.0,38.149,38.1722,38.1412,38.1412,189142.0
2016-05-12 15:40:00,49.26,49.27,49.23,49.23,262391.0,38.149,38.1567,38.1258,38.1258,262391.0
2016-05-12 15:45:00,49.23,49.29,49.23,49.28,245115.0,38.1258,38.1722,38.1258,38.1645,245115.0
2016-05-12 15:50:00,49.28,49.28,49.19,49.23,311559.0,38.1645,38.1645,38.0948,38.1258,311559.0
2016-05-12 15:55:00,49.22,49.23,49.14,49.21,715990.0,38.118,38.1258,38.0561,38.1103,715990.0
2016-05-13 09:30:00,49.1,49.37,49.09,49.33,413461.0,38.0251,38.2342,38.0173,38.2032,413461.0
2016-05-13 09:35:00,49.33,49.4,49.29,49.37,302658.0,38.2032,38.2574,38.1722,38.2342,302658.0
2016-05-13 09:40:00,49.37,49.43,49.29,49.34,547022.0,38.2342,38.2806,38.1722,38.2109,547022.0
2016-05-13 09:45:00,49.34,49.36,49.23,49.31,139947.0,38.2109,38.2264,38.1258,38.1877,139947.0
2016-05-13 09:50:00,49.32,49.36,49.11,49.25,287331.0,38.1955,38.2264,38.0328,38.1412,287331.0
2016-05-13 09:55:00,49.25,49.27,49.12,49.19,146314.0,38.1412,38.1567,38.0406,38.0948,146314.0
2016-05-13 10:00:00,49.19,49.23,49.13,49.22,317867.0,38.0948,38.1258,38.0483,38.118,317867.0
2016-05-13 10:05:00,49.21,49.26,49.19,49.26,311206.0,38.1103,38.149,38.0948,38.149,311206.0
2016-05-13 10:10:00,49.25,49.26,49.19,49.23,597140.0,38.1412,38.149,38.0948,38.1258,597140.0
2016-05-13 10:15:00,49.22,49.26,49.15,49.25,176676.0,38.118,38.149,38.0638,38.1412,176676.0
2016-05-13 10:20:00,49.25,49.27,49.14,49.2,184888.0,38.1412,38.1567,38.0561,38.1025,184888.0
2016-05-13 10:25:00,49.19,49.24,49.11,49.12,164309.0,38.0948,38.1335,38.0328,38.0406,164309.0
2016-05-13 10:30:00,49.12,49.14,49.06,49.12,139556.0,38.0406,38.0561,37.9941,38.0406,139556.0
2016-05-13 10:35:00,49.12,49.15,49.05,49.07,175241.0,38.0406,38.0638,37.9864,38.0018,175241.0
2016-05-13 10:40:00,49.08,49.1,48.99,49.02,394679.0,38.0096,38.0251,37.9399,37.9631,394679.0
2016-05-13 10:45:00,49.01,49.08,49.0,49.01,155962.0,37.9554,38.0096,37.9476,37.9554,155962.0
2016-05-13 10:50:00,49.02,49.04,48.98,48.98,265382.0,37.9631,37.9786,37.9321,37.9321,265382.0
2016-05-13 10:55:00,48.98,49.0,48.92,48.95,437168.0,37.9321,37.9476,37.8857,37.9089,437168.0
2016-05-13 11:00:00,48.96,48.98,48.94,48.96,377625.0,37.9167,37.9321,37.9012,37.9167,377625.0
2016-05-13 11:05:00,48.97,49.0,48.76,48.82,711232.0,37.9244,37.9476,37.7618,37.8082,711232.0
2016-05-13 11:10:00,48.82,48.84,48.76,48.79,418672.0,37.8082,37.8237,37.7618,37.785,418672.0
2016-05-13 11:15:00,48.79,48.85,48.78,48.83,251897.0,37.785,37.8315,37.7773,37.816,251897.0
2016-05-13 11:20:00,48.83,49.03,48.82,49.03,234590.0,37.816,37.9709,37.8082,37.9709,234590.0
2016-05-13 11:25:00,49.03,49.12,49.0,49.06,213723.0,37.9709,38.0406,37.9476,37.9941,213723.0
2016-05-13 11:30:00,49.07,49.1,49.03,49.1,109225.0,38.0018,38.0251,37.9709,38.0251,109225.0
2016-05-13 11:35:00,49.1,49.13,49.0,49.12,155212.0,38.0251,38.0483,37.9476,38.0406,155212.0
2016-05-13 11:40:00,49.12,49.13,49.03,49.07,102620.0,38.0406,38.0483,37.9709,38.0018,102620.0
2016-05-13 11:45:00,49.07,49.09,49.03,49.04,70323.0,38.0018,38.0173,37.9709,37.9786,70323.0
2016-05-13 11:50:00,49.04,49.08,49.01,49.04,108352.0,37.9786,38.0096,37.9554,37.9786,108352.0
2016-05-13 11:55:00,49.04,49.09,49.01,49.05,114241.0,37.9786,38.0173,37.9554,37.9864,114241.0
2016-05-13 12:00:00,49.04,49.09,49.04,49.05,111132.0,37.9786,38.0173,37.9786,37.9864,111132.0
2016-05-13 12:05:00,49.05,49.07,49.02,49.05,93642.0,37.9864,38.0018,37.9631,37.9864,93642.0
2016-05-13 12:10:00,49.04,49.07,49.01,49.07,112108.0,37.9786,38.0018,37.9554,38.0018,112108.0
2016-05-13 12:15:00,49.07,49.07,48.97,48.98,312833.0,38.0018,38.0018,37.9244,37.9321,312833.0
2016-05-13 12:20:00,48.98,48.99,48.9,48.9,133779.0,37.9321,37.9399,37.8702,37.8702,133779.0
2016-05-13 12:25:00,48.9,48.92,48.89,48.9,243532.0,37.8702,37.8857,37.8624,37.8702,243532.0
2016-05-13 12:30:00,48.91,48.93,48.9,48.91,163205.0,37.8779,37.8934,37.8702,37.8779,163205.0
2016-05-13 12:35:00,48.91,48.95,48.9,48.92,178763.0,37.8779,37.9089,37.8702,37.8857,178763.0
2016-05-13 12:40:00,48.92,48.95,48.89,48.91,283259.0,37.8857,37.9089,37.8624,37.8779,283259.0
2016-05-13 12:45:00,48.91,48.92,48.87,48.92,187884.0,37.8779,37.8857,37.847,37.8857,187884.0
2016-05-13 12:50:00,48.92,48.94,48.86,48.87,83979.0,37.8857,37.9012,37.8392,37.847,83979.0
2016-05-13 12:55:00,48.87,48.89,48.79,48.79,99651.0,37.847,37.8624,37.785,37.785,99651.0
2016-05-13 13:00:00,48.79,48.8,48.75,48.76,156482.0,37.785,37.7927,37.754,37.7618,156482.0
2016-05-13 13:05:00,48.76,48.78,48.66,48.7,269949.0,37.7618,37.7773,37.6843,37.7153,269949.0
2016-05-13 13:10:00,48.7,48.75,48.69,48.75,200280.0,37.7153,37.754,37.7076,37.754,200280.0
2016-05-13 13:15:00,48.75,48.75,48.68,48.7,130267.0,37.754,37.754,37.6998,37.7153,130267.0
2016-05-13 13:20:00,48.7,48.71,48.63,48.64,136950.0,37.7153,37.723,37.6611,37.6688,136950.0
2016-05-13 13:25:00,48.64,48.66,48.58,48.59,162420.0,37.6688,37.6843,37.6224,37.6301,162420.0
2016-05-13 13:30:00,48.59,48.61,48.58,48.58,100159.0,37.6301,37.6456,37.6224,37.6224,100159.0
2016-05-13 13:35:00,48.58,48.59,48.51,48.51,238703.0,37.6224,37.6301,37.5682,37.5682,238703.0
2016-05-13 13:40:00,48.5,48.55,48.5,48.53,124473.0,37.5604,37.5991,37.5604,37.5836,124473.0
2016-05-13 13:45:00,48.53,48.54,48.41,48.41,180086.0,37.5836,37.5914,37.4907,37.4907,180086.0
2016-05-13 13:50:00,48.41,48.42,48.32,48.34,245216.0,37.4907,37.4985,37.421,37.4365,245216.0
2016-05-13 13:55:00,48.33,48.41,48.33,48.38,251705.0,37.4288,37.4907,37.4288,37.4675,251705.0
2016-05-13 14:00:00,48.37,48.42,48.35,48.42,323259.0,37.4597,37.4985,37.4443,37.4985,323259.0
2016-05-13 14:05:00,48.41,48.44,48.39,48.4,221958.0,37.4907,37.5139,37.4752,37.483,221958.0
2016-05-13 14:10:00,48.4,48.41,48.34,48.39,186633.0,37.483,37.4907,37.4365,37.4752,186633.0
2016-05-13 14:15:00,48.4,48.43,48.36,48.38,185129.0,37.483,37.5062,37.452,37.4675,185129.0
2016-05-13 14:20:00,48.38,48.38,48.26,48.3,224278.0,37.4675,37.4675,37.3746,37.4055,224278.0
2016-05-13 14:25:00,48.31,48.35,48.3,48.34,180322.0,37.4133,37.4443,37.4055,37.4365,180322.0
2016-05-13 14:30:00,48.35,48.36,48.3,48.32,166018.0,37.4443,37.452,37.4055,37.421,166018.0
2016-05-13 14:35:00,48.32,48.34,48.25,48.26,284257.0,37.421,37.4365,37.3668,37.3746,284257.0
2016-05-13 14:40:00,48.26,48.27,48.22,48.26,228482.0,37.3746,37.3823,37.3436,37.3746,228482.0
2016-05-13 14:45:00,48.27,48.34,48.26,48.3,301078.0,37.3823,37.4365,37.3746,37.4055,301078.0
2016-05-13 14:50:00,48.29,48.3,48.25,48.27,253667.0,37.3978,37.4055,37.3668,37.3823,253667.0
2016-05-13 14:55:00,48.27,48.28,48.24,48.26,438219.0,37.3823,37.39,37.3591,37.3746,438219.0
2016-05-13 15:00:00,48.26,48.29,48.22,48.28,473494.0,37.3746,37.3978,37.3436,37.39,473494.0
2016-05-13 15:05:00,48.28,48.29,48.24,48.26,393800.0,37.39,37.3978,37.3591,37.3746,393800.0
2016-05-13 15:10:00,48.26,48.3,48.25,48.29,535394.0,37.3746,37.4055,37.3668,37.3978,535394.0
2016-05-13 15:15:00,48.29,48.3,48.27,48.27,582743.0,37.3978,37.4055,37.3823,37.3823,582743.0
2016-05-13 15:20:00,48.28,48.34,48.27,48.3,434993.0,37.39,37.4365,37.3823,37.4055,434993.0
2016-05-13 15:25:00,48.29,48.31,48.26,48.27,310976.0,37.3978,37.4133,37.3746,37.3823,310976.0
2016-05-13 15:30:00,48.27,48.3,48.24,48.26,335539.0,37.3823,37.4055,37.3591,37.3746,335539.0
2016-05-13 15:35:00,48.25,48.27,48.23,48.26,482121.0,37.3668,37.3823,37.3513,37.3746,482121.0
2016-05-13 15:40:00,48.25,48.34,48.25,48.32,779815.0,37.3668,37.4365,37.3668,37.421,779815.0
2016-05-13 15:45:00,48.32,48.33,48.25,48.3,578980.0,37.421,37.4288,37.3668,37.4055,578980.0
2016-05-13 15:50:00,48.3,48.31,48.23,48.24,507643.0,37.4055,37.4133,37.3513,37.3591,507643.0
2016-05-13 15:55:00,48.24,48.26,48.21,48.23,1297033.0,37.3591,37.3746,37.3358,37.3513,1297033.0
2016-05-16 09:30:00,48.12,48.12,47.93,48.07,806069.0,37.2661,37.2661,37.119,37.2274,806069.0
2016-05-16 09:35:00,48.07,48.24,48.06,48.19,346984.0,37.2274,37.3591,37.2197,37.3203,346984.0
2016-05-16 09:40:00,48.19,48.27,48.12,48.17,327278.0,37.3203,37.3823,37.2661,37.3049,327278.0
2016-05-16 09:45:00,48.16,48.22,48.16,48.17,322403.0,37.2971,37.3436,37.2971,37.3049,322403.0
2016-05-16 09:50:00,48.17,48.24,48.16,48.22,225881.0,37.3049,37.3591,37.2971,37.3436,225881.0
2016-05-16 09:55:00,48.22,48.24,48.09,48.11,261172.0,37.3436,37.3591,37.2429,37.2584,261172.0
2016-05-16 10:00:00,48.12,48.21,48.09,48.1,335535.0,37.2661,37.3358,37.2429,37.2506,335535.0
2016-05-16 10:05:00,48.11,48.17,48.07,48.16,556889.0,37.2584,37.3049,37.2274,37.2971,556889.0
2016-05-16 10:10:00,48.16,48.22,48.15,48.17,446958.0,37.2971,37.3436,37.2894,37.3049,446958.0
2016-05-16 10:15:00,48.16,48.27,48.16,48.26,259873.0,37.2971,37.3823,37.2971,37.3746,259873.0
2016-05-16 10:20:00,48.26,48.31,48.14,48.23,406838.0,37.3746,37.4133,37.2816,37.3513,406838.0
2016-05-16 10:25:00,48.23,48.29,48.2,48.27,169837.0,37.3513,37.3978,37.3281,37.3823,169837.0
2016-05-16 10:30:00,48.28,48.3,48.24,48.28,144547.0,37.39,37.4055,37.3591,37.39,144547.0
2016-05-16 10:35:00,48.28,48.36,48.27,48.31,294382.0,37.39,37.452,37.3823,37.4133,294382.0
2016-05-16 10:40:00,48.32,48.32,48.28,48.29,148881.0,37.421,37.421,37.39,37.3978,148881.0
2016-05-16 10:45:00,48.29,48.4,48.27,48.39,147134.0,37.3978,37.483,37.3823,37.4752,147134.0
2016-05-16 10:50:00,48.4,48.42,48.34,48.39,250182.0,37.483,37.4985,37.4365,37.4752,250182.0
2016-05-16 10:55:00,48.39,48.4,48.33,48.36,126283.0,37.4752,37.483,37.4288,37.452,126283.0
2016-05-16 11:00:00,48.36,48.43,48.35,48.41,122722.0,37.452,37.5062,37.4443,37.4907,122722.0
2016-05-16 11:05:00,48.4,48.42,48.36,48.38,243306.0,37.483,37.4985,37.452,37.4675,243306.0
2016-05-16 11:10:00,48.38,48.39,48.35,48.36,150935.0,37.4675,37.4752,37.4443,37.452,150935.0
2016-05-16 11:15:00,48.37,48.45,48.36,48.41,117740.0,37.4597,37.5217,37.452,37.4907,117740.0
2016-05-16 11:20:00,48.41,48.43,48.37,48.38,203558.0,37.4907,37.5062,37.4597,37.4675,203558.0
2016-05-16 11:25:00,48.38,48.42,48.37,48.38,110984.0,37.4675,37.4985,37.4597,37.4675,110984.0
2016-05-16 11:30:00,48.39,48.44,48.37,48.41,115065.0,37.4752,37.5139,37.4597,37.4907,115065.0
2016-05-16 11:35:00,48.42,48.43,48.38,48.4,63699.0,37.4985,37.5062,37.4675,37.483,63699.0
2016-05-16 11:40:00,48.39,48.45,48.39,48.45,93220.0,37.4752,37.5217,37.4752,37.5217,93220.0
2016-05-16 11:45:00,48.45,48.46,48.4,48.44,111350.0,37.5217,37.5294,37.483,37.5139,111350.0
2016-05-16 11:50:00,48.44,48.48,48.43,48.46,82168.0,37.5139,37.5449,37.5062,37.5294,82168.0
2016-05-16 11:55:00,48.46,48.5,48.43,48.48,128791.0,37.5294,37.5604,37.5062,37.5449,128791.0
2016-05-16 12:00:00,48.49,48.54,48.47,48.49,176739.0,37.5527,37.5914,37.5372,37.5527,176739.0
2016-05-16 12:05:00,48.49,48.52,48.46,48.51,106446.0,37.5527,37.5759,37.5294,37.5682,106446.0
2016-05-16 12:10:00,48.51,48.53,48.43,48.47,89771.0,37.5682,37.5836,37.5062,37.5372,89771.0
2016-05-16 12:15:00,48.47,48.5,48.42,48.44,152613.0,37.5372,37.5604,37.4985,37.5139,152613.0
2016-05-16 12:20:00,48.44,48.45,48.41,48.44,72951.0,37.5139,37.5217,37.4907,37.5139,72951.0
2016-05-16 12:25:00,48.44,48.47,48.41,48.41,108361.0,37.5139,37.5372,37.4907,37.4907,108361.0
2016-05-16 12:30:00,48.41,48.44,48.39,48.44,89618.0,37.4907,37.5139,37.4752,37.5139,89618.0
2016-05-16 12:35:00,48.44,48.45,48.41,48.45,49892.0,37.5139,37.5217,37.4907,37.5217,49892.0
2016-05-16 12:40:00,48.45,48.46,48.39,48.4,60389.0,37.5217,37.5294,37.4752,37.483,60389.0
2016-05-16 12:45:00,48.39,48.42,48.39,48.4,78546.0,37.4752,37.4985,37.4752,37.483,78546.0
2016-05-16 12:50:00,48.4,48.45,48.4,48.45,64135.0,37.483,37.5217,37.483,37.5217,64135.0
2016-05-16 12:55:00,48.45,48.47,48.42,48.46,143685.0,37.5217,37.5372,37.4985,37.5294,143685.0
2016-05-16 13:00:00,48.47,48.52,48.46,48.51,68682.0,37.5372,37.5759,37.5294,37.5682,68682.0
2016-05-16 13:05:00,48.51,48.51,48.48,48.51,70888.0,37.5682,37.5682,37.5449,37.5682,70888.0
2016-05-16 13:10:00,48.5,48.54,48.5,48.52,117072.0,37.5604,37.5914,37.5604,37.5759,117072.0
2016-05-16 13:15:00,48.52,48.53,48.49,48.49,72209.0,37.5759,37.5836,37.5527,37.5527,72209.0
2016-05-16 13:20:00,48.5,48.52,48.46,48.47,93432.0,37.5604,37.5759,37.5294,37.5372,93432.0
2016-05-16 13:25:00,48.46,48.48,48.46,48.47,77151.0,37.5294,37.5449,37.5294,37.5372,77151.0
2016-05-16 13:30:00,48.46,48.48,48.42,48.43,113848.0,37.5294,37.5449,37.4985,37.5062,113848.0
2016-05-16 13:35:00,48.43,48.45,48.42,48.43,74364.0,37.5062,37.5217,37.4985,37.5062,74364.0
2016-05-16 13:40:00,48.42,48.43,48.37,48.38,165287.0,37.4985,37.5062,37.4597,37.4675,165287.0
2016-05-16 13:45:00,48.39,48.39,48.35,48.37,123865.0,37.4752,37.4752,37.4443,37.4597,123865.0
2016-05-16 13:50:00,48.37,48.38,48.33,48.35,140585.0,37.4597,37.4675,37.4288,37.4443,140585.0
2016-05-16 13:55:00,48.35,48.39,48.34,48.36,184081.0,37.4443,37.4752,37.4365,37.452,184081.0
2016-05-16 14:00:00,48.36,48.44,48.35,48.43,142287.0,37.452,37.5139,37.4443,37.5062,142287.0
2016-05-16 14:05:00,48.44,48.48,48.43,48.48,92693.0,37.5139,37.5449,37.5062,37.5449,92693.0
2016-05-16 14:10:00,48.48,48.52,48.47,48.51,164117.0,37.5449,37.5759,37.5372,37.5682,164117.0
2016-05-16 14:15:00,48.52,48.59,48.5,48.58,120421.0,37.5759,37.6301,37.5604,37.6224,120421.0
2016-05-16 14:20:00,48.58,48.58,48.56,48.56,102356.0,37.6224,37.6224,37.6069,37.6069,102356.0
2016-05-16 14:25:00,48.57,48.58,48.54,48.57,143537.0,37.6146,37.6224,37.5914,37.6146,143537.0
2016-05-16 14:30:00,48.58,48.59,48.57,48.59,141141.0,37.6224,37.6301,37.6146,37.6301,141141.0
2016-05-16 14:35:00,48.59,48.6,48.54,48.56,175372.0,37.6301,37.6379,37.5914,37.6069,175372.0
2016-05-16 14:40:00,48.55,48.6,48.55,48.59,167303.0,37.5991,37.6379,37.5991,37.6301,167303.0
2016-05-16 14:45:00,48.59,48.6,48.55,48.58,102884.0,37.6301,37.6379,37.5991,37.6224,102884.0
2016-05-16 14:50:00,48.58,48.58,48.54,48.57,128098.0,37.6224,37.6224,37.5914,37.6146,128098.0
2016-05-16 14:55:00,48.57,48.61,48.56,48.6,124181.0,37.6146,37.6456,37.6069,37.6379,124181.0
2016-05-16 15:00:00,48.61,48.63,48.59,48.6,237093.0,37.6456,37.6611,37.6301,37.6379,237093.0
2016-05-16 15:05:00,48.59,48.62,48.59,48.62,252079.0,37.6301,37.6533,37.6301,37.6533,252079.0
2016-05-16 15:10:00,48.62,48.62,48.54,48.55,236964.0,37.6533,37.6533,37.5914,37.5991,236964.0
2016-05-16 15:15:00,48.55,48.55,48.52,48.55,256007.0,37.5991,37.5991,37.5759,37.5991,256007.0
2016-05-16 15:20:00,48.55,48.55,48.52,48.53,333749.0,37.5991,37.5991,37.5759,37.5836,333749.0
2016-05-16 15:25:00,48.53,48.54,48.49,48.53,226501.0,37.5836,37.5914,37.5527,37.5836,226501.0
2016-05-16 15:30:00,48.53,48.53,48.44,48.45,312086.0,37.5836,37.5836,37.5139,37.5217,312086.0
2016-05-16 15:35:00,48.44,48.48,48.44,48.46,282595.0,37.5139,37.5449,37.5139,37.5294,282595.0
2016-05-16 15:40:00,48.47,48.47,48.35,48.37,1212555.0,37.5372,37.5372,37.4443,37.4597,1212555.0
2016-05-16 15:45:00,48.36,48.37,48.29,48.33,713248.0,37.452,37.4597,37.3978,37.4288,713248.0
2016-05-16 15:50:00,48.33,48.33,48.29,48.3,705958.0,37.4288,37.4288,37.3978,37.4055,705958.0
2016-05-16 15:55:00,48.3,48.33,48.24,48.26,1224704.0,37.4055,37.4288,37.3591,37.3746,1224704.0
2016-05-17 09:30:00,48.14,48.17,47.9,48.08,514009.0,37.2816,37.3049,37.0958,37.2352,514009.0
2016-05-17 09:35:00,48.08,48.17,48.0,48.0,365042.0,37.2352,37.3049,37.1732,37.1732,365042.0
2016-05-17 09:40:00,48.0,48.05,47.95,48.0,253828.0,37.1732,37.2119,37.1345,37.1732,253828.0
2016-05-17 09:45:00,47.99,48.09,47.96,48.07,276802.0,37.1655,37.2429,37.1422,37.2274,276802.0
2016-05-17 09:50:00,48.07,48.14,47.95,48.0,460863.0,37.2274,37.2816,37.1345,37.1732,460863.0
2016-05-17 09:55:00,48.0,48.12,48.0,48.01,304144.0,37.1732,37.2661,37.1732,37.1809,304144.0
2016-05-17 10:00:00,48.02,48.07,47.96,48.02,220910.0,37.1887,37.2274,37.1422,37.1887,220910.0
2016-05-17 10:05:00,48.01,48.01,47.87,47.89,234808.0,37.1809,37.1809,37.0725,37.088,234808.0
2016-05-17 10:10:00,47.89,47.94,47.82,47.87,276399.0,37.088,37.1267,37.0338,37.0725,276399.0
2016-05-17 10:15:00,47.87,47.95,47.85,47.92,254427.0,37.0725,37.1345,37.057,37.1112,254427.0
2016-05-17 10:20:00,47.92,47.97,47.9,47.9,219346.0,37.1112,37.15,37.0958,37.0958,219346.0
2016-05-17 10:25:00,47.91,47.93,47.87,47.87,145532.0,37.1035,37.119,37.0725,37.0725,145532.0
2016-05-17 10:30:00,47.86,47.87,47.82,47.83,311124.0,37.0648,37.0725,37.0338,37.0415,311124.0
2016-05-17 10:35:00,47.84,47.9,47.81,47.89,230919.0,37.0493,37.0958,37.0261,37.088,230919.0
2016-05-17 10:40:00,47.89,47.96,47.89,47.95,162445.0,37.088,37.1422,37.088,37.1345,162445.0
2016-05-17 10:45:00,47.95,48.01,47.94,47.95,132734.0,37.1345,37.1809,37.1267,37.1345,132734.0
2016-05-17 10:50:00,47.95,48.02,47.94,48.0,186026.0,37.1345,37.1887,37.1267,37.1732,186026.0
2016-05-17 10:55:00,48.01,48.06,48.0,48.03,344868.0,37.1809,37.2197,37.1732,37.1964,344868.0
2016-05-17 11:00:00,48.02,48.06,48.0,48.01,207361.0,37.1887,37.2197,37.1732,37.1809,207361.0
2016-05-17 11:05:00,48.01,48.01,47.93,47.97,186954.0,37.1809,37.1809,37.119,37.15,186954.0
2016-05-17 11:10:00,47.98,48.0,47.93,47.98,159103.0,37.1577,37.1732,37.119,37.1577,159103.0
2016-05-17 11:15:00,47.98,48.1,47.98,48.03,179635.0,37.1577,37.2506,37.1577,37.1964,179635.0
2016-05-17 11:20:00,48.03,48.06,47.97,47.98,159948.0,37.1964,37.2197,37.15,37.1577,159948.0
2016-05-17 11:25:00,47.97,47.98,47.88,47.91,139582.0,37.15,37.1577,37.0803,37.1035,139582.0
2016-05-17 11:30:00,47.92,48.0,47.9,47.99,116458.0,37.1112,37.1732,37.0958,37.1655,116458.0
2016-05-17 11:35:00,48.0,48.0,47.93,47.95,170348.0,37.1732,37.1732,37.119,37.1345,170348.0
2016-05-17 11:40:00,47.95,47.97,47.93,47.95,156563.0,37.1345,37.15,37.119,37.1345,156563.0
2016-05-17 11:45:00,47.95,47.96,47.9,47.94,174651.0,37.1345,37.1422,37.0958,37.1267,174651.0
2016-05-17 11:50:00,47.94,47.98,47.91,47.91,217767.0,37.1267,37.1577,37.1035,37.1035,217767.0
2016-05-17 11:55:00,47.91,47.93,47.89,47.93,183778.0,37.1035,37.119,37.088,37.119,183778.0
2016-05-17 12:00:00,47.93,47.95,47.9,47.93,276154.0,37.119,37.1345,37.0958,37.119,276154.0
2016-05-17 12:05:00,47.93,47.94,47.91,47.92,171181.0,37.119,37.1267,37.1035,37.1112,171181.0
2016-05-17 12:10:00,47.92,47.93,47.9,47.91,125849.0,37.1112,37.119,37.0958,37.1035,125849.0
2016-05-17 12:15:00,47.91,47.92,47.85,47.87,171436.0,37.1035,37.1112,37.057,37.0725,171436.0
2016-05-17 12:20:00,47.87,47.9,47.85,47.89,140565.0,37.0725,37.0958,37.057,37.088,140565.0
2016-05-17 12:25:00,47.89,47.91,47.86,47.9,183824.0,37.088,37.1035,37.0648,37.0958,183824.0
2016-05-17 12:30:00,47.89,47.89,47.86,47.88,102240.0,37.088,37.088,37.0648,37.0803,102240.0
2016-05-17 12:35:00,47.89,47.89,47.85,47.85,140010.0,37.088,37.088,37.057,37.057,140010.0
2016-05-17 12:40:00,47.86,47.86,47.84,47.85,187690.0,37.0648,37.0648,37.0493,37.057,187690.0
2016-05-17 12:45:00,47.85,47.89,47.84,47.87,120106.0,37.057,37.088,37.0493,37.0725,120106.0
2016-05-17 12:50:00,47.87,47.88,47.84,47.85,132055.0,37.0725,37.0803,37.0493,37.057,132055.0
2016-05-17 12:55:00,47.85,47.89,47.84,47.87,145346.0,37.057,37.088,37.0493,37.0725,145346.0
2016-05-17 13:00:00,47.86,47.88,47.84,47.84,105254.0,37.0648,37.0803,37.0493,37.0493,105254.0
2016-05-17 13:05:00,47.85,47.88,47.84,47.87,202179.0,37.057,37.0803,37.0493,37.0725,202179.0
2016-05-17 13:10:00,47.87,47.9,47.86,47.9,78479.0,37.0725,37.0958,37.0648,37.0958,78479.0
2016-05-17 13:15:00,47.89,47.9,47.84,47.9,148125.0,37.088,37.0958,37.0493,37.0958,148125.0
2016-05-17 13:20:00,47.9,47.96,47.9,47.93,105819.0,37.0958,37.1422,37.0958,37.119,105819.0
2016-05-17 13:25:00,47.93,47.98,47.93,47.95,100276.0,37.119,37.1577,37.119,37.1345,100276.0
2016-05-17 13:30:00,47.94,48.0,47.93,47.97,135779.0,37.1267,37.1732,37.119,37.15,135779.0
2016-05-17 13:35:00,47.98,48.02,47.97,48.0,115367.0,37.1577,37.1887,37.15,37.1732,115367.0
2016-05-17 13:40:00,48.0,48.03,47.98,47.99,128946.0,37.1732,37.1964,37.1577,37.1655,128946.0
2016-05-17 13:45:00,47.98,48.03,47.98,48.0,94602.0,37.1577,37.1964,37.1577,37.1732,94602.0
2016-05-17 13:50:00,47.99,48.0,47.95,47.96,101205.0,37.1655,37.1732,37.1345,37.1422,101205.0
2016-05-17 13:55:00,47.97,47.97,47.86,47.87,118471.0,37.15,37.15,37.0648,37.0725,118471.0
2016-05-17 14:00:00,47.86,47.9,47.86,47.88,131054.0,37.0648,37.0958,37.0648,37.0803,131054.0
2016-05-17 14:05:00,47.88,47.88,47.82,47.84,182028.0,37.0803,37.0803,37.0338,37.0493,182028.0
2016-05-17 14:10:00,47.83,47.87,47.82,47.86,143083.0,37.0415,37.0725,37.0338,37.0648,143083.0
2016-05-17 14:15:00,47.86,47.86,47.77,47.77,174303.0,37.0648,37.0648,36.9951,36.9951,174303.0
2016-05-17 14:20:00,47.77,47.79,47.71,47.75,191635.0,36.9951,37.0106,36.9486,36.9796,191635.0
2016-05-17 14:25:00,47.74,47.75,47.68,47.72,187473.0,36.9718,36.9796,36.9254,36.9564,187473.0
2016-05-17 14:30:00,47.71,47.73,47.66,47.68,177771.0,36.9486,36.9641,36.9099,36.9254,177771.0
2016-05-17 14:35:00,47.68,47.73,47.66,47.69,170659.0,36.9254,36.9641,36.9099,36.9331,170659.0
2016-05-17 14:40:00,47.7,47.71,47.67,47.68,122597.0,36.9409,36.9486,36.9176,36.9254,122597.0
2016-05-17 14:45:00,47.68,47.68,47.62,47.63,185237.0,36.9254,36.9254,36.8789,36.8867,185237.0
2016-05-17 14:50:00,47.63,47.65,47.58,47.6,196808.0,36.8867,36.9021,36.8479,36.8634,196808.0
2016-05-17 14:55:00,47.59,47.67,47.57,47.66,202367.0,36.8557,36.9176,36.8402,36.9099,202367.0
2016-05-17 15:00:00,47.66,47.68,47.63,47.65,152488.0,36.9099,36.9254,36.8867,36.9021,152488.0
2016-05-17 15:05:00,47.65,47.72,47.64,47.7,257751.0,36.9021,36.9564,36.8944,36.9409,257751.0
2016-05-17 15:10:00,47.7,47.7,47.61,47.64,217890.0,36.9409,36.9409,36.8712,36.8944,217890.0
2016-05-17 15:15:00,47.64,47.64,47.58,47.58,275305.0,36.8944,36.8944,36.8479,36.8479,275305.0
2016-05-17 15:20:00,47.58,47.6,47.55,47.6,175646.0,36.8479,36.8634,36.8247,36.8634,175646.0
2016-05-17 15:25:00,47.59,47.61,47.55,47.61,244803.0,36.8557,36.8712,36.8247,36.8712,244803.0
2016-05-17 15:30:00,47.6,47.62,47.58,47.6,224610.0,36.8634,36.8789,36.8479,36.8634,224610.0
2016-05-17 15:35:00,47.6,47.66,47.58,47.66,442588.0,36.8634,36.9099,36.8479,36.9099,442588.0
2016-05-17 15:40:00,47.66,47.66,47.58,47.62,321373.0,36.9099,36.9099,36.8479,36.8789,321373.0
2016-05-17 15:45:00,47.62,47.67,47.6,47.62,505119.0,36.8789,36.9176,36.8634,36.8789,505119.0
2016-05-17 15:50:00,47.63,47.65,47.61,47.64,457669.0,36.8867,36.9021,36.8712,36.8944,457669.0
2016-05-17 15:55:00,47.65,47.7,47.61,47.61,1696522.0,36.9021,36.9409,36.8712,36.8712,1696522.0
2016-05-18 09:30:00,47.68,47.76,47.64,47.64,684098.0,36.9254,36.9873,36.8944,36.8944,684098.0
2016-05-18 09:35:00,47.64,47.8,47.62,47.77,407827.0,36.8944,37.0183,36.8789,36.9951,407827.0
2016-05-18 09:40:00,47.77,48.03,47.76,47.99,444024.0,36.9951,37.1964,36.9873,37.1655,444024.0
2016-05-18 09:45:00,48.0,48.03,47.96,48.02,392696.0,37.1732,37.1964,37.1422,37.1887,392696.0
2016-05-18 09:50:00,48.02,48.12,48.01,48.09,340730.0,37.1887,37.2661,37.1809,37.2429,340730.0
2016-05-18 09:55:00,48.09,48.27,48.09,48.26,501354.0,37.2429,37.3823,37.2429,37.3746,501354.0
2016-05-18 10:00:00,48.26,48.27,48.13,48.24,328539.0,37.3746,37.3823,37.2739,37.3591,328539.0
2016-05-18 10:05:00,48.25,48.34,48.24,48.26,927503.0,37.3668,37.4365,37.3591,37.3746,927503.0
2016-05-18 10:10:00,48.26,48.38,48.25,48.36,366822.0,37.3746,37.4675,37.3668,37.452,366822.0
2016-05-18 10:15:00,48.36,48.4,48.33,48.37,303295.0,37.452,37.483,37.4288,37.4597,303295.0
2016-05-18 10:20:00,48.37,48.42,48.34,48.37,270022.0,37.4597,37.4985,37.4365,37.4597,270022.0
2016-05-18 10:25:00,48.36,48.47,48.36,48.4,176972.0,37.452,37.5372,37.452,37.483,176972.0
2016-05-18 10:30:00,48.4,48.44,48.31,48.4,400511.0,37.483,37.5139,37.4133,37.483,400511.0
2016-05-18 10:35:00,48.39,48.42,48.33,48.34,221392.0,37.4752,37.4985,37.4288,37.4365,221392.0
2016-05-18 10:40:00,48.34,48.34,48.27,48.32,200909.0,37.4365,37.4365,37.3823,37.421,200909.0
2016-05-18 10:45:00,48.32,48.36,48.26,48.29,255770.0,37.421,37.452,37.3746,37.3978,255770.0
2016-05-18 10:50:00,48.28,48.33,48.2,48.25,239202.0,37.39,37.4288,37.3281,37.3668,239202.0
2016-05-18 10:55:00,48.24,48.25,48.16,48.17,161515.0,37.3591,37.3668,37.2971,37.3049,161515.0
2016-05-18 11:00:00,48.18,48.32,48.18,48.32,250581.0,37.3126,37.421,37.3126,37.421,250581.0
2016-05-18 11:05:00,48.32,48.37,48.29,48.37,120427.0,37.421,37.4597,37.3978,37.4597,120427.0
2016-05-18 11:10:00,48.36,48.39,48.3,48.38,207230.0,37.452,37.4752,37.4055,37.4675,207230.0
2016-05-18 11:15:00,48.39,48.45,48.36,48.42,230599.0,37.4752,37.5217,37.452,37.4985,230599.0
2016-05-18 11:20:00,48.43,48.52,48.39,48.42,335916.0,37.5062,37.5759,37.4752,37.4985,335916.0
2016-05-18 11:25:00,48.43,48.53,48.41,48.49,138199.0,37.5062,37.5836,37.4907,37.5527,138199.0
2016-05-18 11:30:00,48.5,48.51,48.43,48.49,162549.0,37.5604,37.5682,37.5062,37.5527,162549.0
2016-05-18 11:35:00,48.49,48.57,48.48,48.54,206513.0,37.5527,37.6146,37.5449,37.5914,206513.0
2016-05-18 11:40:00,48.54,48.6,48.54,48.57,170976.0,37.5914,37.6379,37.5914,37.6146,170976.0
2016-05-18 11:45:00,48.58,48.59,48.53,48.55,124845.0,37.6224,37.6301,37.5836,37.5991,124845.0
2016-05-18 11:50:00,48.55,48.56,48.5,48.52,156090.0,37.5991,37.6069,37.5604,37.5759,156090.0
2016-05-18 11:55:00,48.53,48.53,48.44,48.44,130047.0,37.5836,37.5836,37.5139,37.5139,130047.0
2016-05-18 12:00:00,48.44,48.5,48.43,48.47,111804.0,37.5139,37.5604,37.5062,37.5372,111804.0
2016-05-18 12:05:00,48.47,48.49,48.45,48.48,95964.0,37.5372,37.5527,37.5217,37.5449,95964.0
2016-05-18 12:10:00,48.48,48.49,48.42,48.44,169212.0,37.5449,37.5527,37.4985,37.5139,169212.0
2016-05-18 12:15:00,48.44,48.51,48.44,48.51,93921.0,37.5139,37.5682,37.5139,37.5682,93921.0
2016-05-18 12:20:00,48.51,48.59,48.5,48.59,97333.0,37.5682,37.6301,37.5604,37.6301,97333.0
2016-05-18 12:25:00,48.58,48.6,48.51,48.52,132086.0,37.6224,37.6379,37.5682,37.5759,132086.0
2016-05-18 12:30:00,48.53,48.59,48.51,48.57,157464.0,37.5836,37.6301,37.5682,37.6146,157464.0
2016-05-18 12:35:00,48.56,48.59,48.54,48.57,136455.0,37.6069,37.6301,37.5914,37.6146,136455.0
2016-05-18 12:40:00,48.57,48.59,48.55,48.56,92448.0,37.6146,37.6301,37.5991,37.6069,92448.0
2016-05-18 12:45:00,48.57,48.6,48.56,48.59,123478.0,37.6146,37.6379,37.6069,37.6301,123478.0
2016-05-18 12:50:00,48.59,48.6,48.57,48.57,175398.0,37.6301,37.6379,37.6146,37.6146,175398.0
2016-05-18 12:55:00,48.57,48.61,48.54,48.61,134273.0,37.6146,37.6456,37.5914,37.6456,134273.0
2016-05-18 13:00:00,48.61,48.64,48.59,48.6,181520.0,37.6456,37.6688,37.6301,37.6379,181520.0
2016-05-18 13:05:00,48.61,48.63,48.59,48.59,99323.0,37.6456,37.6611,37.6301,37.6301,99323.0
2016-05-18 13:10:00,48.6,48.69,48.59,48.65,134569.0,37.6379,37.7076,37.6301,37.6766,134569.0
2016-05-18 13:15:00,48.65,48.67,48.61,48.61,95364.0,37.6766,37.6921,37.6456,37.6456,95364.0
2016-05-18 13:20:00,48.61,48.68,48.61,48.68,124546.0,37.6456,37.6998,37.6456,37.6998,124546.0
2016-05-18 13:25:00,48.67,48.68,48.61,48.63,80662.0,37.6921,37.6998,37.6456,37.6611,80662.0
2016-05-18 13:30:00,48.63,48.68,48.62,48.62,137145.0,37.6611,37.6998,37.6533,37.6533,137145.0
2016-05-18 13:35:00,48.63,48.68,48.62,48.68,123021.0,37.6611,37.6998,37.6533,37.6998,123021.0
2016-05-18 13:40:00,48.68,48.68,48.61,48.62,128944.0,37.6998,37.6998,37.6456,37.6533,128944.0
2016-05-18 13:45:00,48.62,48.67,48.62,48.64,133686.0,37.6533,37.6921,37.6533,37.6688,133686.0
2016-05-18 13:50:00,48.64,48.65,48.57,48.58,124065.0,37.6688,37.6766,37.6146,37.6224,124065.0
2016-05-18 13:55:00,48.58,48.61,48.51,48.52,150849.0,37.6224,37.6456,37.5682,37.5759,150849.0
2016-05-18 14:00:00,48.52,48.72,48.5,48.63,848929.0,37.5759,37.7308,37.5604,37.6611,848929.0
2016-05-18 14:05:00,48.62,48.64,48.41,48.57,539904.0,37.6533,37.6688,37.4907,37.6146,539904.0
2016-05-18 14:10:00,48.57,48.61,48.44,48.44,467109.0,37.6146,37.6456,37.5139,37.5139,467109.0
2016-05-18 14:15:00,48.44,48.54,48.35,48.5,566777.0,37.5139,37.5914,37.4443,37.5604,566777.0
2016-05-18 14:20:00,48.52,48.55,48.43,48.44,525284.0,37.5759,37.5991,37.5062,37.5139,525284.0
2016-05-18 14:25:00,48.44,48.44,48.27,48.32,421529.0,37.5139,37.5139,37.3823,37.421,421529.0
2016-05-18 14:30:00,48.32,48.39,48.23,48.39,324495.0,37.421,37.4752,37.3513,37.4752,324495.0
2016-05-18 14:35:00,48.39,48.45,48.34,48.4,400371.0,37.4752,37.5217,37.4365,37.483,400371.0
2016-05-18 14:40:00,48.4,48.42,48.33,48.37,545244.0,37.483,37.4985,37.4288,37.4597,545244.0
2016-05-18 14:45:00,48.38,48.52,48.37,48.48,434198.0,37.4675,37.5759,37.4597,37.5449,434198.0
2016-05-18 14:50:00,48.48,48.58,48.46,48.54,656007.0,37.5449,37.6224,37.5294,37.5914,656007.0
2016-05-18 14:55:00,48.54,48.65,48.52,48.61,521431.0,37.5914,37.6766,37.5759,37.6456,521431.0
2016-05-18 15:00:00,48.61,48.7,48.55,48.63,429582.0,37.6456,37.7153,37.5991,37.6611,429582.0
2016-05-18 15:05:00,48.64,48.69,48.58,48.62,537213.0,37.6688,37.7076,37.6224,37.6533,537213.0
2016-05-18 15:10:00,48.62,48.64,48.49,48.52,382284.0,37.6533,37.6688,37.5527,37.5759,382284.0
2016-05-18 15:15:00,48.51,48.56,48.47,48.55,296065.0,37.5682,37.6069,37.5372,37.5991,296065.0
2016-05-18 15:20:00,48.55,48.56,48.44,48.45,251310.0,37.5991,37.6069,37.5139,37.5217,251310.0
2016-05-18 15:25:00,48.45,48.52,48.43,48.44,224894.0,37.5217,37.5759,37.5062,37.5139,224894.0
2016-05-18 15:30:00,48.45,48.53,48.44,48.5,435618.0,37.5217,37.5836,37.5139,37.5604,435618.0
2016-05-18 15:35:00,48.5,48.52,48.41,48.41,411904.0,37.5604,37.5759,37.4907,37.4907,411904.0
2016-05-18 15:40:00,48.42,48.52,48.41,48.49,477811.0,37.4985,37.5759,37.4907,37.5527,477811.0
2016-05-18 15:45:00,48.49,48.53,48.46,48.48,1272824.0,37.5527,37.5836,37.5294,37.5449,1272824.0
2016-05-18 15:50:00,48.48,48.49,48.38,48.41,2298978.0,37.5449,37.5527,37.4675,37.4907,2298978.0
2016-05-18 15:55:00,48.4,48.67,48.39,48.64,1960470.0,37.483,37.6921,37.4752,37.6688,1960470.0
2016-05-19 09:30:00,48.44,48.95,48.44,48.8,899642.0,37.5139,37.9089,37.5139,37.7927,899642.0
2016-05-19 09:35:00,48.8,48.91,48.72,48.86,604022.0,37.7927,37.8779,37.7308,37.8392,604022.0
2016-05-19 09:40:00,48.86,48.96,48.76,48.91,347822.0,37.8392,37.9167,37.7618,37.8779,347822.0
2016-05-19 09:45:00,48.91,48.96,48.78,48.86,394467.0,37.8779,37.9167,37.7773,37.8392,394467.0
2016-05-19 09:50:00,48.86,48.86,48.51,48.54,370592.0,37.8392,37.8392,37.5682,37.5914,370592.0
2016-05-19 09:55:00,48.53,48.53,48.2,48.21,346708.0,37.5836,37.5836,37.3281,37.3358,346708.0
2016-05-19 10:00:00,48.21,48.44,48.17,48.43,302932.0,37.3358,37.5139,37.3049,37.5062,302932.0
2016-05-19 10:05:00,48.44,48.49,48.36,48.42,222349.0,37.5139,37.5527,37.452,37.4985,222349.0
2016-05-19 10:10:00,48.42,48.54,48.33,48.4,340128.0,37.4985,37.5914,37.4288,37.483,340128.0
2016-05-19 10:15:00,48.4,48.48,48.34,48.48,162531.0,37.483,37.5449,37.4365,37.5449,162531.0
2016-05-19 10:20:00,48.47,48.48,48.28,48.31,194856.0,37.5372,37.5449,37.39,37.4133,194856.0
2016-05-19 10:25:00,48.3,48.43,48.28,48.38,198427.0,37.4055,37.5062,37.39,37.4675,198427.0
2016-05-19 10:30:00,48.38,48.49,48.38,48.48,148364.0,37.4675,37.5527,37.4675,37.5449,148364.0
2016-05-19 10:35:00,48.48,48.5,48.33,48.35,153282.0,37.5449,37.5604,37.4288,37.4443,153282.0
2016-05-19 10:40:00,48.35,48.52,48.31,48.51,125010.0,37.4443,37.5759,37.4133,37.5682,125010.0
2016-05-19 10:45:00,48.51,48.54,48.42,48.48,176912.0,37.5682,37.5914,37.4985,37.5449,176912.0
2016-05-19 10:50:00,48.48,48.49,48.36,48.39,169188.0,37.5449,37.5527,37.452,37.4752,169188.0
2016-05-19 10:55:00,48.39,48.42,48.28,48.29,148880.0,37.4752,37.4985,37.39,37.3978,148880.0
2016-05-19 11:00:00,48.29,48.41,48.29,48.4,181930.0,37.3978,37.4907,37.3978,37.483,181930.0
2016-05-19 11:05:00,48.39,48.39,48.31,48.33,77968.0,37.4752,37.4752,37.4133,37.4288,77968.0
2016-05-19 11:10:00,48.32,48.34,48.23,48.29,91971.0,37.421,37.4365,37.3513,37.3978,91971.0
2016-05-19 11:15:00,48.29,48.37,48.28,48.36,110170.0,37.3978,37.4597,37.39,37.452,110170.0
2016-05-19 11:20:00,48.35,48.36,48.27,48.31,105876.0,37.4443,37.452,37.3823,37.4133,105876.0
2016-05-19 11:25:00,48.31,48.36,48.26,48.31,113350.0,37.4133,37.452,37.3746,37.4133,113350.0
2016-05-19 11:30:00,48.31,48.31,48.21,48.23,102800.0,37.4133,37.4133,37.3358,37.3513,102800.0
2016-05-19 11:35:00,48.23,48.25,48.18,48.2,73356.0,37.3513,37.3668,37.3126,37.3281,73356.0
2016-05-19 11:40:00,48.2,48.23,48.16,48.22,81072.0,37.3281,37.3513,37.2971,37.3436,81072.0
2016-05-19 11:45:00,48.21,48.25,48.17,48.25,77390.0,37.3358,37.3668,37.3049,37.3668,77390.0
2016-05-19 11:50:00,48.24,48.25,48.16,48.18,87607.0,37.3591,37.3668,37.2971,37.3126,87607.0
2016-05-19 11:55:00,48.17,48.27,48.17,48.25,113721.0,37.3049,37.3823,37.3049,37.3668,113721.0
2016-05-19 12:00:00,48.25,48.3,48.23,48.28,153588.0,37.3668,37.4055,37.3513,37.39,153588.0
2016-05-19 12:05:00,48.29,48.35,48.28,48.33,85025.0,37.3978,37.4443,37.39,37.4288,85025.0
2016-05-19 12:10:00,48.33,48.35,48.31,48.32,49835.0,37.4288,37.4443,37.4133,37.421,49835.0
2016-05-19 12:15:00,48.32,48.35,48.31,48.33,61425.0,37.421,37.4443,37.4133,37.4288,61425.0
2016-05-19 12:20:00,48.33,48.35,48.28,48.29,51681.0,37.4288,37.4443,37.39,37.3978,51681.0
2016-05-19 12:25:00,48.3,48.31,48.22,48.23,71960.0,37.4055,37.4133,37.3436,37.3513,71960.0
2016-05-19 12:30:00,48.24,48.26,48.21,48.25,47579.0,37.3591,37.3746,37.3358,37.3668,47579.0
2016-05-19 12:35:00,48.26,48.32,48.25,48.32,63724.0,37.3746,37.421,37.3668,37.421,63724.0
2016-05-19 12:40:00,48.31,48.32,48.26,48.28,97665.0,37.4133,37.421,37.3746,37.39,97665.0
2016-05-19 12:45:00,48.28,48.29,48.25,48.27,50926.0,37.39,37.3978,37.3668,37.3823,50926.0
2016-05-19 12:50:00,48.26,48.27,48.21,48.22,63198.0,37.3746,37.3823,37.3358,37.3436,63198.0
2016-05-19 12:55:00,48.22,48.23,48.18,48.18,65430.0,37.3436,37.3513,37.3126,37.3126,65430.0
2016-05-19 13:00:00,48.18,48.23,48.18,48.23,67814.0,37.3126,37.3513,37.3126,37.3513,67814.0
2016-05-19 13:05:00,48.23,48.27,48.2,48.26,62239.0,37.3513,37.3823,37.3281,37.3746,62239.0
2016-05-19 13:10:00,48.25,48.33,48.21,48.32,82210.0,37.3668,37.4288,37.3358,37.421,82210.0
2016-05-19 13:15:00,48.32,48.34,48.29,48.34,70590.0,37.421,37.4365,37.3978,37.4365,70590.0
2016-05-19 13:20:00,48.34,48.35,48.29,48.32,68259.0,37.4365,37.4443,37.3978,37.421,68259.0
2016-05-19 13:25:00,48.32,48.38,48.29,48.38,68996.0,37.421,37.4675,37.3978,37.4675,68996.0
2016-05-19 13:30:00,48.38,48.41,48.35,48.38,110989.0,37.4675,37.4907,37.4443,37.4675,110989.0
2016-05-19 13:35:00,48.39,48.44,48.38,48.41,71676.0,37.4752,37.5139,37.4675,37.4907,71676.0
2016-05-19 13:40:00,48.4,48.48,48.39,48.46,80338.0,37.483,37.5449,37.4752,37.5294,80338.0
2016-05-19 13:45:00,48.46,48.47,48.41,48.45,93285.0,37.5294,37.5372,37.4907,37.5217,93285.0
2016-05-19 13:50:00,48.44,48.48,48.4,48.41,78396.0,37.5139,37.5449,37.483,37.4907,78396.0
2016-05-19 13:55:00,48.41,48.43,48.36,48.37,61883.0,37.4907,37.5062,37.452,37.4597,61883.0
2016-05-19 14:00:00,48.37,48.41,48.36,48.37,62000.0,37.4597,37.4907,37.452,37.4597,62000.0
2016-05-19 14:05:00,48.37,48.42,48.37,48.41,66825.0,37.4597,37.4985,37.4597,37.4907,66825.0
2016-05-19 14:10:00,48.41,48.54,48.41,48.53,120354.0,37.4907,37.5914,37.4907,37.5836,120354.0
2016-05-19 14:15:00,48.54,48.58,48.5,48.55,120843.0,37.5914,37.6224,37.5604,37.5991,120843.0
2016-05-19 14:20:00,48.55,48.56,48.47,48.47,139436.0,37.5991,37.6069,37.5372,37.5372,139436.0
2016-05-19 14:25:00,48.48,48.57,48.45,48.56,225033.0,37.5449,37.6146,37.5217,37.6069,225033.0
2016-05-19 14:30:00,48.56,48.57,48.47,48.49,134989.0,37.6069,37.6146,37.5372,37.5527,134989.0
2016-05-19 14:35:00,48.48,48.5,48.39,48.43,134485.0,37.5449,37.5604,37.4752,37.5062,134485.0
2016-05-19 14:40:00,48.43,48.44,48.38,48.42,88380.0,37.5062,37.5139,37.4675,37.4985,88380.0
2016-05-19 14:45:00,48.41,48.44,48.38,48.39,70637.0,37.4907,37.5139,37.4675,37.4752,70637.0
2016-05-19 14:50:00,48.39,48.4,48.33,48.36,76637.0,37.4752,37.483,37.4288,37.452,76637.0
2016-05-19 14:55:00,48.36,48.4,48.34,48.36,100223.0,37.452,37.483,37.4365,37.452,100223.0
2016-05-19 15:00:00,48.36,48.43,48.34,48.41,93680.0,37.452,37.5062,37.4365,37.4907,93680.0
2016-05-19 15:05:00,48.41,48.45,48.4,48.43,104418.0,37.4907,37.5217,37.483,37.5062,104418.0
2016-05-19 15:10:00,48.43,48.45,48.39,48.39,112150.0,37.5062,37.5217,37.4752,37.4752,112150.0
2016-05-19 15:15:00,48.39,48.47,48.36,48.46,140943.0,37.4752,37.5372,37.452,37.5294,140943.0
2016-05-19 15:20:00,48.47,48.55,48.46,48.52,154485.0,37.5372,37.5991,37.5294,37.5759,154485.0
2016-05-19 15:25:00,48.52,48.53,48.42,48.43,90813.0,37.5759,37.5836,37.4985,37.5062,90813.0
2016-05-19 15:30:00,48.43,48.46,48.36,48.38,208040.0,37.5062,37.5294,37.452,37.4675,208040.0
2016-05-19 15:35:00,48.39,48.41,48.35,48.41,191086.0,37.4752,37.4907,37.4443,37.4907,191086.0
2016-05-19 15:40:00,48.41,48.43,48.37,48.39,199677.0,37.4907,37.5062,37.4597,37.4752,199677.0
2016-05-19 15:45:00,48.39,48.49,48.37,48.49,212635.0,37.4752,37.5527,37.4597,37.5527,212635.0
2016-05-19 15:50:00,48.48,48.49,48.4,48.46,294478.0,37.5449,37.5527,37.483,37.5294,294478.0
2016-05-19 15:55:00,48.47,48.48,48.37,48.38,499602.0,37.5372,37.5449,37.4597,37.4675,499602.0
2016-05-20 09:30:00,48.62,48.8,48.56,48.79,1483130.0,37.6533,37.7927,37.6069,37.785,1483130.0
2016-05-20 09:35:00,48.79,48.98,48.78,48.94,324698.0,37.785,37.9321,37.7773,37.9012,324698.0
2016-05-20 09:40:00,48.94,48.98,48.86,48.9,387244.0,37.9012,37.9321,37.8392,37.8702,387244.0
2016-05-20 09:45:00,48.91,48.95,48.8,48.94,246110.0,37.8779,37.9089,37.7927,37.9012,246110.0
2016-05-20 09:50:00,48.93,49.03,48.93,48.98,263405.0,37.8934,37.9709,37.8934,37.9321,263405.0
2016-05-20 09:55:00,48.98,49.08,48.98,49.08,186955.0,37.9321,38.0096,37.9321,38.0096,186955.0
2016-05-20 10:00:00,49.08,49.1,49.0,49.09,246757.0,38.0096,38.0251,37.9476,38.0173,246757.0
2016-05-20 10:05:00,49.09,49.1,48.99,49.02,258316.0,38.0173,38.0251,37.9399,37.9631,258316.0
2016-05-20 10:10:00,49.02,49.09,49.02,49.09,159133.0,37.9631,38.0173,37.9631,38.0173,159133.0
2016-05-20 10:15:00,49.09,49.1,49.05,49.08,139209.0,38.0173,38.0251,37.9864,38.0096,139209.0
2016-05-20 10:20:00,49.09,49.1,48.99,49.01,180596.0,38.0173,38.0251,37.9399,37.9554,180596.0
2016-05-20 10:25:00,49.01,49.05,48.96,49.0,124268.0,37.9554,37.9864,37.9167,37.9476,124268.0
2016-05-20 10:30:00,49.0,49.02,48.95,48.95,145997.0,37.9476,37.9631,37.9089,37.9089,145997.0
2016-05-20 10:35:00,48.96,48.99,48.95,48.99,68086.0,37.9167,37.9399,37.9089,37.9399,68086.0
2016-05-20 10:40:00,48.99,49.0,48.94,48.95,128047.0,37.9399,37.9476,37.9012,37.9089,128047.0
2016-05-20 10:45:00,48.95,48.98,48.91,48.97,101732.0,37.9089,37.9321,37.8779,37.9244,101732.0
2016-05-20 10:50:00,48.98,48.98,48.83,48.85,250642.0,37.9321,37.9321,37.816,37.8315,250642.0
2016-05-20 10:55:00,48.86,48.88,48.81,48.86,73243.0,37.8392,37.8547,37.8005,37.8392,73243.0
2016-05-20 11:00:00,48.85,48.92,48.84,48.91,86248.0,37.8315,37.8857,37.8237,37.8779,86248.0
2016-05-20 11:05:00,48.91,49.01,48.91,49.01,92054.0,37.8779,37.9554,37.8779,37.9554,92054.0
2016-05-20 11:10:00,49.02,49.07,48.99,49.04,125070.0,37.9631,38.0018,37.9399,37.9786,125070.0
2016-05-20 11:15:00,49.04,49.1,49.01,49.09,112120.0,37.9786,38.0251,37.9554,38.0173,112120.0
2016-05-20 11:20:00,49.1,49.11,49.05,49.06,113702.0,38.0251,38.0328,37.9864,37.9941,113702.0
2016-05-20 11:25:00,49.05,49.16,49.04,49.12,207008.0,37.9864,38.0715,37.9786,38.0406,207008.0
2016-05-20 11:30:00,49.13,49.18,49.12,49.16,92980.0,38.0483,38.087,38.0406,38.0715,92980.0
2016-05-20 11:35:00,49.16,49.21,49.14,49.19,169282.0,38.0715,38.1103,38.0561,38.0948,169282.0
2016-05-20 11:40:00,49.19,49.21,49.15,49.17,117006.0,38.0948,38.1103,38.0638,38.0793,117006.0
2016-05-20 11:45:00,49.17,49.19,49.08,49.11,166858.0,38.0793,38.0948,38.0096,38.0328,166858.0
2016-05-20 11:50:00,49.11,49.14,49.05,49.07,100034.0,38.0328,38.0561,37.9864,38.0018,100034.0
2016-05-20 11:55:00,49.06,49.12,49.06,49.1,77371.0,37.9941,38.0406,37.9941,38.0251,77371.0
2016-05-20 12:00:00,49.11,49.14,49.09,49.11,106223.0,38.0328,38.0561,38.0173,38.0328,106223.0
2016-05-20 12:05:00,49.12,49.12,49.07,49.09,93275.0,38.0406,38.0406,38.0018,38.0173,93275.0
2016-05-20 12:10:00,49.08,49.16,49.08,49.13,194652.0,38.0096,38.0715,38.0096,38.0483,194652.0
2016-05-20 12:15:00,49.13,49.13,49.04,49.07,112100.0,38.0483,38.0483,37.9786,38.0018,112100.0
2016-05-20 12:20:00,49.07,49.12,49.06,49.08,94651.0,38.0018,38.0406,37.9941,38.0096,94651.0
2016-05-20 12:25:00,49.07,49.08,49.02,49.03,62710.0,38.0018,38.0096,37.9631,37.9709,62710.0
2016-05-20 12:30:00,49.01,49.03,48.99,49.02,60185.0,37.9554,37.9709,37.9399,37.9631,60185.0
2016-05-20 12:35:00,49.02,49.07,49.0,49.06,48533.0,37.9631,38.0018,37.9476,37.9941,48533.0
2016-05-20 12:40:00,49.06,49.08,49.05,49.07,48259.0,37.9941,38.0096,37.9864,38.0018,48259.0
2016-05-20 12:45:00,49.06,49.09,49.04,49.05,59982.0,37.9941,38.0173,37.9786,37.9864,59982.0
2016-05-20 12:50:00,49.05,49.06,48.99,49.0,65812.0,37.9864,37.9941,37.9399,37.9476,65812.0
2016-05-20 12:55:00,48.99,49.01,48.98,49.01,49362.0,37.9399,37.9554,37.9321,37.9554,49362.0
2016-05-20 13:00:00,49.01,49.01,48.93,48.95,74452.0,37.9554,37.9554,37.8934,37.9089,74452.0
2016-05-20 13:05:00,48.95,48.95,48.91,48.93,70100.0,37.9089,37.9089,37.8779,37.8934,70100.0
2016-05-20 13:10:00,48.93,48.96,48.9,48.96,34656.0,37.8934,37.9167,37.8702,37.9167,34656.0
2016-05-20 13:15:00,48.96,48.97,48.94,48.95,56145.0,37.9167,37.9244,37.9012,37.9089,56145.0
2016-05-20 13:20:00,48.95,48.97,48.93,48.94,53259.0,37.9089,37.9244,37.8934,37.9012,53259.0
2016-05-20 13:25:00,48.94,48.95,48.88,48.9,53589.0,37.9012,37.9089,37.8547,37.8702,53589.0
2016-05-20 13:30:00,48.9,48.9,48.83,48.85,83703.0,37.8702,37.8702,37.816,37.8315,83703.0
2016-05-20 13:35:00,48.85,48.86,48.82,48.83,67664.0,37.8315,37.8392,37.8082,37.816,67664.0
2016-05-20 13:40:00,48.82,48.85,48.81,48.83,158907.0,37.8082,37.8315,37.8005,37.816,158907.0
2016-05-20 13:45:00,48.82,48.83,48.75,48.79,103603.0,37.8082,37.816,37.754,37.785,103603.0
2016-05-20 13:50:00,48.78,48.85,48.77,48.82,68561.0,37.7773,37.8315,37.7695,37.8082,68561.0
2016-05-20 13:55:00,48.82,48.83,48.78,48.81,61204.0,37.8082,37.816,37.7773,37.8005,61204.0
2016-05-20 14:00:00,48.82,48.84,48.79,48.84,93854.0,37.8082,37.8237,37.785,37.8237,93854.0
2016-05-20 14:05:00,48.84,48.85,48.8,48.83,85401.0,37.8237,37.8315,37.7927,37.816,85401.0
2016-05-20 14:10:00,48.83,48.87,48.82,48.85,61691.0,37.816,37.847,37.8082,37.8315,61691.0
2016-05-20 14:15:00,48.84,48.88,48.84,48.87,46931.0,37.8237,37.8547,37.8237,37.847,46931.0
2016-05-20 14:20:00,48.87,48.93,48.86,48.93,77121.0,37.847,37.8934,37.8392,37.8934,77121.0
2016-05-20 14:25:00,48.93,48.95,48.92,48.94,54011.0,37.8934,37.9089,37.8857,37.9012,54011.0
2016-05-20 14:30:00,48.94,48.94,48.91,48.93,68952.0,37.9012,37.9012,37.8779,37.8934,68952.0
2016-05-20 14:35:00,48.94,48.94,48.87,48.89,96273.0,37.9012,37.9012,37.847,37.8624,96273.0
2016-05-20 14:40:00,48.88,48.91,48.88,48.91,67776.0,37.8547,37.8779,37.8547,37.8779,67776.0
2016-05-20 14:45:00,48.91,48.93,48.9,48.91,102514.0,37.8779,37.8934,37.8702,37.8779,102514.0
2016-05-20 14:50:00,48.91,48.91,48.89,48.9,43659.0,37.8779,37.8779,37.8624,37.8702,43659.0
2016-05-20 14:55:00,48.9,48.92,48.82,48.83,97690.0,37.8702,37.8857,37.8082,37.816,97690.0
2016-05-20 15:00:00,48.84,48.84,48.76,48.77,84965.0,37.8237,37.8237,37.7618,37.7695,84965.0
2016-05-20 15:05:00,48.76,48.77,48.69,48.7,185969.0,37.7618,37.7695,37.7076,37.7153,185969.0
2016-05-20 15:10:00,48.7,48.77,48.69,48.75,158817.0,37.7153,37.7695,37.7076,37.754,158817.0
2016-05-20 15:15:00,48.75,48.76,48.71,48.72,94603.0,37.754,37.7618,37.723,37.7308,94603.0
2016-05-20 15:20:00,48.72,48.73,48.63,48.64,172670.0,37.7308,37.7385,37.6611,37.6688,172670.0
2016-05-20 15:25:00,48.65,48.7,48.64,48.68,113313.0,37.6766,37.7153,37.6688,37.6998,113313.0
2016-05-20 15:30:00,48.67,48.7,48.66,48.68,180681.0,37.6921,37.7153,37.6843,37.6998,180681.0
2016-05-20 15:35:00,48.68,48.7,48.64,48.67,113999.0,37.6998,37.7153,37.6688,37.6921,113999.0
2016-05-20 15:40:00,48.67,48.71,48.66,48.68,109890.0,37.6921,37.723,37.6843,37.6998,109890.0
2016-05-20 15:45:00,48.67,48.7,48.66,48.69,194388.0,37.6921,37.7153,37.6843,37.7076,194388.0
2016-05-20 15:50:00,48.69,48.73,48.69,48.73,181580.0,37.7076,37.7385,37.7076,37.7385,181580.0
2016-05-20 15:55:00,48.73,48.77,48.72,48.76,473251.0,37.7385,37.7695,37.7308,37.7618,473251.0
2016-05-23 09:30:00,48.76,48.88,48.6,48.76,298766.0,37.7618,37.8547,37.6379,37.7618,298766.0
2016-05-23 09:35:00,48.77,48.77,48.56,48.65,134036.0,37.7695,37.7695,37.6069,37.6766,134036.0
2016-05-23 09:40:00,48.66,48.74,48.62,48.65,102331.0,37.6843,37.7463,37.6533,37.6766,102331.0
2016-05-23 09:45:00,48.65,48.66,48.55,48.64,198541.0,37.6766,37.6843,37.5991,37.6688,198541.0
2016-05-23 09:50:00,48.64,48.64,48.51,48.53,137549.0,37.6688,37.6688,37.5682,37.5836,137549.0
2016-05-23 09:55:00,48.52,48.52,48.35,48.35,262466.0,37.5759,37.5759,37.4443,37.4443,262466.0
2016-05-23 10:00:00,48.36,48.7,48.35,48.68,262741.0,37.452,37.7153,37.4443,37.6998,262741.0
2016-05-23 10:05:00,48.68,48.76,48.66,48.73,145662.0,37.6998,37.7618,37.6843,37.7385,145662.0
2016-05-23 10:10:00,48.72,48.78,48.68,48.69,134064.0,37.7308,37.7773,37.6998,37.7076,134064.0
2016-05-23 10:15:00,48.68,48.77,48.67,48.75,123644.0,37.6998,37.7695,37.6921,37.754,123644.0
2016-05-23 10:20:00,48.76,48.84,48.74,48.74,131364.0,37.7618,37.8237,37.7463,37.7463,131364.0
2016-05-23 10:25:00,48.75,48.78,48.7,48.7,74015.0,37.754,37.7773,37.7153,37.7153,74015.0
2016-05-23 10:30:00,48.7,48.72,48.61,48.68,144222.0,37.7153,37.7308,37.6456,37.6998,144222.0
2016-05-23 10:35:00,48.68,48.75,48.66,48.7,88274.0,37.6998,37.754,37.6843,37.7153,88274.0
2016-05-23 10:40:00,48.7,48.7,48.61,48.64,58772.0,37.7153,37.7153,37.6456,37.6688,58772.0
2016-05-23 10:45:00,48.64,48.71,48.63,48.69,59958.0,37.6688,37.723,37.6611,37.7076,59958.0
2016-05-23 10:50:00,48.69,48.71,48.66,48.69,68432.0,37.7076,37.723,37.6843,37.7076,68432.0
2016-05-23 10:55:00,48.7,48.71,48.66,48.69,59375.0,37.7153,37.723,37.6843,37.7076,59375.0
2016-05-23 11:00:00,48.68,48.73,48.65,48.7,76098.0,37.6998,37.7385,37.6766,37.7153,76098.0
2016-05-23 11:05:00,48.71,48.75,48.7,48.75,63573.0,37.723,37.754,37.7153,37.754,63573.0
2016-05-23 11:10:00,48.74,48.75,48.7,48.71,66932.0,37.7463,37.754,37.7153,37.723,66932.0
2016-05-23 11:15:00,48.71,48.72,48.62,48.62,84247.0,37.723,37.7308,37.6533,37.6533,84247.0
2016-05-23 11:20:00,48.62,48.65,48.57,48.59,67824.0,37.6533,37.6766,37.6146,37.6301,67824.0
2016-05-23 11:25:00,48.58,48.64,48.56,48.64,89443.0,37.6224,37.6688,37.6069,37.6688,89443.0
2016-05-23 11:30:00,48.64,48.67,48.57,48.6,79099.0,37.6688,37.6921,37.6146,37.6379,79099.0
2016-05-23 11:35:00,48.59,48.6,48.53,48.55,68708.0,37.6301,37.6379,37.5836,37.5991,68708.0
2016-05-23 11:40:00,48.55,48.6,48.54,48.55,74457.0,37.5991,37.6379,37.5914,37.5991,74457.0
2016-05-23 11:45:00,48.55,48.59,48.53,48.58,57048.0,37.5991,37.6301,37.5836,37.6224,57048.0
2016-05-23 11:50:00,48.58,48.59,48.54,48.57,73593.0,37.6224,37.6301,37.5914,37.6146,73593.0
2016-05-23 11:55:00,48.57,48.57,48.51,48.52,101853.0,37.6146,37.6146,37.5682,37.5759,101853.0
2016-05-23 12:00:00,48.52,48.54,48.51,48.53,76374.0,37.5759,37.5914,37.5682,37.5836,76374.0
2016-05-23 12:05:00,48.54,48.55,48.52,48.53,76559.0,37.5914,37.5991,37.5759,37.5836,76559.0
2016-05-23 12:10:00,48.53,48.55,48.5,48.54,57119.0,37.5836,37.5991,37.5604,37.5914,57119.0
2016-05-23 12:15:00,48.54,48.57,48.54,48.57,49898.0,37.5914,37.6146,37.5914,37.6146,49898.0
2016-05-23 12:20:00,48.56,48.6,48.56,48.6,43052.0,37.6069,37.6379,37.6069,37.6379,43052.0
2016-05-23 12:25:00,48.6,48.61,48.57,48.59,48021.0,37.6379,37.6456,37.6146,37.6301,48021.0
2016-05-23 12:30:00,48.59,48.6,48.57,48.59,54994.0,37.6301,37.6379,37.6146,37.6301,54994.0
2016-05-23 12:35:00,48.59,48.61,48.57,48.58,35833.0,37.6301,37.6456,37.6146,37.6224,35833.0
2016-05-23 12:40:00,48.58,48.63,48.56,48.62,62106.0,37.6224,37.6611,37.6069,37.6533,62106.0
2016-05-23 12:45:00,48.61,48.63,48.59,48.62,32736.0,37.6456,37.6611,37.6301,37.6533,32736.0
2016-05-23 12:50:00,48.62,48.64,48.59,48.61,27237.0,37.6533,37.6688,37.6301,37.6456,27237.0
2016-05-23 12:55:00,48.6,48.63,48.6,48.62,33089.0,37.6379,37.6611,37.6379,37.6533,33089.0
2016-05-23 13:00:00,48.62,48.69,48.61,48.67,40834.0,37.6533,37.7076,37.6456,37.6921,40834.0
2016-05-23 13:05:00,48.68,48.71,48.67,48.7,72460.0,37.6998,37.723,37.6921,37.7153,72460.0
2016-05-23 13:10:00,48.69,48.74,48.69,48.74,41794.0,37.7076,37.7463,37.7076,37.7463,41794.0
2016-05-23 13:15:00,48.74,48.77,48.71,48.73,55920.0,37.7463,37.7695,37.723,37.7385,55920.0
2016-05-23 13:20:00,48.73,48.75,48.71,48.71,84874.0,37.7385,37.754,37.723,37.723,84874.0
2016-05-23 13:25:00,48.7,48.77,48.7,48.77,96899.0,37.7153,37.7695,37.7153,37.7695,96899.0
2016-05-23 13:30:00,48.76,48.79,48.76,48.76,67878.0,37.7618,37.785,37.7618,37.7618,67878.0
2016-05-23 13:35:00,48.77,48.8,48.76,48.78,97511.0,37.7695,37.7927,37.7618,37.7773,97511.0
2016-05-23 13:40:00,48.78,48.79,48.74,48.76,131531.0,37.7773,37.785,37.7463,37.7618,131531.0
2016-05-23 13:45:00,48.76,48.78,48.73,48.76,64014.0,37.7618,37.7773,37.7385,37.7618,64014.0
2016-05-23 13:50:00,48.77,48.81,48.76,48.8,65142.0,37.7695,37.8005,37.7618,37.7927,65142.0
2016-05-23 13:55:00,48.81,48.83,48.8,48.82,84660.0,37.8005,37.816,37.7927,37.8082,84660.0
2016-05-23 14:00:00,48.82,48.84,48.8,48.84,109417.0,37.8082,37.8237,37.7927,37.8237,109417.0
2016-05-23 14:05:00,48.83,48.84,48.78,48.79,72179.0,37.816,37.8237,37.7773,37.785,72179.0
2016-05-23 14:10:00,48.79,48.81,48.76,48.81,67906.0,37.785,37.8005,37.7618,37.8005,67906.0
2016-05-23 14:15:00,48.8,48.83,48.79,48.82,58590.0,37.7927,37.816,37.785,37.8082,58590.0
2016-05-23 14:20:00,48.82,48.83,48.78,48.79,40241.0,37.8082,37.816,37.7773,37.785,40241.0
2016-05-23 14:25:00,48.78,48.83,48.76,48.83,78114.0,37.7773,37.816,37.7618,37.816,78114.0
2016-05-23 14:30:00,48.83,48.85,48.79,48.83,63310.0,37.816,37.8315,37.785,37.816,63310.0
2016-05-23 14:35:00,48.83,48.83,48.79,48.81,52132.0,37.816,37.816,37.785,37.8005,52132.0
2016-05-23 14:40:00,48.81,48.83,48.79,48.81,53275.0,37.8005,37.816,37.785,37.8005,53275.0
2016-05-23 14:45:00,48.8,48.83,48.79,48.83,137957.0,37.7927,37.816,37.785,37.816,137957.0
2016-05-23 14:50:00,48.83,48.86,48.81,48.86,114431.0,37.816,37.8392,37.8005,37.8392,114431.0
2016-05-23 14:55:00,48.85,48.86,48.82,48.84,89082.0,37.8315,37.8392,37.8082,37.8237,89082.0
2016-05-23 15:00:00,48.84,48.86,48.79,48.8,127197.0,37.8237,37.8392,37.785,37.7927,127197.0
2016-05-23 15:05:00,48.8,48.81,48.75,48.79,129672.0,37.7927,37.8005,37.754,37.785,129672.0
2016-05-23 15:10:00,48.78,48.82,48.78,48.8,101441.0,37.7773,37.8082,37.7773,37.7927,101441.0
2016-05-23 15:15:00,48.79,48.8,48.77,48.79,136529.0,37.785,37.7927,37.7695,37.785,136529.0
2016-05-23 15:20:00,48.79,48.82,48.77,48.77,348113.0,37.785,37.8082,37.7695,37.7695,348113.0
2016-05-23 15:25:00,48.78,48.8,48.77,48.77,95796.0,37.7773,37.7927,37.7695,37.7695,95796.0
2016-05-23 15:30:00,48.77,48.8,48.73,48.79,148110.0,37.7695,37.7927,37.7385,37.785,148110.0
2016-05-23 15:35:00,48.79,48.79,48.75,48.78,129501.0,37.785,37.785,37.754,37.7773,129501.0
2016-05-23 15:40:00,48.77,48.81,48.76,48.81,160128.0,37.7695,37.8005,37.7618,37.8005,160128.0
2016-05-23 15:45:00,48.8,48.82,48.76,48.8,194890.0,37.7927,37.8082,37.7618,37.7927,194890.0
2016-05-23 15:50:00,48.8,48.81,48.77,48.79,280881.0,37.7927,37.8005,37.7695,37.785,280881.0
2016-05-23 15:55:00,48.79,48.79,48.67,48.71,931578.0,37.785,37.785,37.6921,37.723,931578.0
2016-05-24 09:30:00,49.05,49.12,48.86,48.92,488228.0,37.9864,38.0406,37.8392,37.8857,488228.0
2016-05-24 09:35:00,48.93,48.93,48.69,48.75,987485.0,37.8934,37.8934,37.7076,37.754,987485.0
2016-05-24 09:40:00,48.76,48.95,48.74,48.77,778836.0,37.7618,37.9089,37.7463,37.7695,778836.0
2016-05-24 09:45:00,48.77,48.94,48.77,48.92,495750.0,37.7695,37.9012,37.7695,37.8857,495750.0
2016-05-24 09:50:00,48.91,48.97,48.86,48.89,293945.0,37.8779,37.9244,37.8392,37.8624,293945.0
2016-05-24 09:55:00,48.89,48.98,48.88,48.89,252730.0,37.8624,37.9321,37.8547,37.8624,252730.0
2016-05-24 10:00:00,48.89,49.02,48.88,49.01,322249.0,37.8624,37.9631,37.8547,37.9554,322249.0
2016-05-24 10:05:00,49.01,49.11,48.99,49.07,379999.0,37.9554,38.0328,37.9399,38.0018,379999.0
2016-05-24 10:10:00,49.08,49.1,49.04,49.06,473871.0,38.0096,38.0251,37.9786,37.9941,473871.0
2016-05-24 10:15:00,49.05,49.12,49.03,49.11,248464.0,37.9864,38.0406,37.9709,38.0328,248464.0
2016-05-24 10:20:00,49.12,49.21,49.11,49.21,338745.0,38.0406,38.1103,38.0328,38.1103,338745.0
2016-05-24 10:25:00,49.2,49.24,49.19,49.21,193242.0,38.1025,38.1335,38.0948,38.1103,193242.0
2016-05-24 10:30:00,49.21,49.22,49.17,49.21,170337.0,38.1103,38.118,38.0793,38.1103,170337.0
2016-05-24 10:35:00,49.2,49.32,49.2,49.26,345869.0,38.1025,38.1955,38.1025,38.149,345869.0
2016-05-24 10:40:00,49.26,49.27,49.21,49.22,209261.0,38.149,38.1567,38.1103,38.118,209261.0
2016-05-24 10:45:00,49.22,49.28,49.21,49.27,180173.0,38.118,38.1645,38.1103,38.1567,180173.0
2016-05-24 10:50:00,49.27,49.3,49.26,49.3,180816.0,38.1567,38.18,38.149,38.18,180816.0
2016-05-24 10:55:00,49.29,49.3,49.16,49.21,201326.0,38.1722,38.18,38.0715,38.1103,201326.0
2016-05-24 11:00:00,49.21,49.27,49.2,49.25,112706.0,38.1103,38.1567,38.1025,38.1412,112706.0
2016-05-24 11:05:00,49.25,49.25,49.18,49.21,107468.0,38.1412,38.1412,38.087,38.1103,107468.0
2016-05-24 11:10:00,49.22,49.24,49.15,49.19,186635.0,38.118,38.1335,38.0638,38.0948,186635.0
2016-05-24 11:15:00,49.19,49.2,49.14,49.16,169180.0,38.0948,38.1025,38.0561,38.0715,169180.0
2016-05-24 11:20:00,49.16,49.19,49.14,49.17,96743.0,38.0715,38.0948,38.0561,38.0793,96743.0
2016-05-24 11:25:00,49.16,49.24,49.16,49.2,144892.0,38.0715,38.1335,38.0715,38.1025,144892.0
2016-05-24 11:30:00,49.21,49.25,49.19,49.19,118600.0,38.1103,38.1412,38.0948,38.0948,118600.0
2016-05-24 11:35:00,49.19,49.2,49.1,49.14,118865.0,38.0948,38.1025,38.0251,38.0561,118865.0
2016-05-24 11:40:00,49.15,49.2,49.14,49.17,117303.0,38.0638,38.1025,38.0561,38.0793,117303.0
2016-05-24 11:45:00,49.17,49.22,49.17,49.18,74405.0,38.0793,38.118,38.0793,38.087,74405.0
2016-05-24 11:50:00,49.19,49.24,49.18,49.23,63692.0,38.0948,38.1335,38.087,38.1258,63692.0
2016-05-24 11:55:00,49.23,49.28,49.23,49.26,85887.0,38.1258,38.1645,38.1258,38.149,85887.0
2016-05-24 12:00:00,49.26,49.27,49.2,49.22,54546.0,38.149,38.1567,38.1025,38.118,54546.0
2016-05-24 12:05:00,49.22,49.25,49.2,49.23,66673.0,38.118,38.1412,38.1025,38.1258,66673.0
2016-05-24 12:10:00,49.23,49.26,49.2,49.25,122584.0,38.1258,38.149,38.1025,38.1412,122584.0
2016-05-24 12:15:00,49.25,49.27,49.22,49.26,98995.0,38.1412,38.1567,38.118,38.149,98995.0
2016-05-24 12:20:00,49.26,49.28,49.24,49.27,224119.0,38.149,38.1645,38.1335,38.1567,224119.0
2016-05-24 12:25:00,49.27,49.29,49.25,49.27,81175.0,38.1567,38.1722,38.1412,38.1567,81175.0
2016-05-24 12:30:00,49.27,49.3,49.26,49.27,70253.0,38.1567,38.18,38.149,38.1567,70253.0
2016-05-24 12:35:00,49.27,49.28,49.22,49.25,86223.0,38.1567,38.1645,38.118,38.1412,86223.0
2016-05-24 12:40:00,49.25,49.26,49.24,49.26,43018.0,38.1412,38.149,38.1335,38.149,43018.0
2016-05-24 12:45:00,49.26,49.26,49.22,49.25,59565.0,38.149,38.149,38.118,38.1412,59565.0
2016-05-24 12:50:00,49.25,49.29,49.23,49.27,84259.0,38.1412,38.1722,38.1258,38.1567,84259.0
2016-05-24 12:55:00,49.26,49.28,49.25,49.27,121491.0,38.149,38.1645,38.1412,38.1567,121491.0
2016-05-24 13:00:00,49.28,49.3,49.27,49.28,80550.0,38.1645,38.18,38.1567,38.1645,80550.0
2016-05-24 13:05:00,49.28,49.29,49.26,49.27,199366.0,38.1645,38.1722,38.149,38.1567,199366.0
2016-05-24 13:10:00,49.26,49.26,49.23,49.23,42251.0,38.149,38.149,38.1258,38.1258,42251.0
2016-05-24 13:15:00,49.23,49.28,49.23,49.27,63283.0,38.1258,38.1645,38.1258,38.1567,63283.0
2016-05-24 13:20:00,49.27,49.29,49.21,49.22,83540.0,38.1567,38.1722,38.1103,38.118,83540.0
2016-05-24 13:25:00,49.22,49.23,49.2,49.21,111994.0,38.118,38.1258,38.1025,38.1103,111994.0
2016-05-24 13:30:00,49.22,49.22,49.17,49.2,73680.0,38.118,38.118,38.0793,38.1025,73680.0
2016-05-24 13:35:00,49.2,49.2,49.17,49.17,73753.0,38.1025,38.1025,38.0793,38.0793,73753.0
2016-05-24 13:40:00,49.18,49.19,49.11,49.14,141325.0,38.087,38.0948,38.0328,38.0561,141325.0
2016-05-24 13:45:00,49.13,49.18,49.11,49.13,124023.0,38.0483,38.087,38.0328,38.0483,124023.0
2016-05-24 13:50:00,49.14,49.16,49.13,49.13,91033.0,38.0561,38.0715,38.0483,38.0483,91033.0
2016-05-24 13:55:00,49.13,49.16,49.13,49.14,111531.0,38.0483,38.0715,38.0483,38.0561,111531.0
2016-05-24 14:00:00,49.14,49.15,49.11,49.12,86168.0,38.0561,38.0638,38.0328,38.0406,86168.0
2016-05-24 14:05:00,49.12,49.14,49.08,49.11,79671.0,38.0406,38.0561,38.0096,38.0328,79671.0
2016-05-24 14:10:00,49.11,49.15,49.1,49.15,99245.0,38.0328,38.0638,38.0251,38.0638,99245.0
2016-05-24 14:15:00,49.14,49.16,49.12,49.14,93187.0,38.0561,38.0715,38.0406,38.0561,93187.0
2016-05-24 14:20:00,49.13,49.16,49.1,49.15,70814.0,38.0483,38.0715,38.0251,38.0638,70814.0
2016-05-24 14:25:00,49.15,49.17,49.12,49.13,54534.0,38.0638,38.0793,38.0406,38.0483,54534.0
2016-05-24 14:30:00,49.13,49.16,49.12,49.13,77079.0,38.0483,38.0715,38.0406,38.0483,77079.0
2016-05-24 14:35:00,49.13,49.14,49.12,49.14,55240.0,38.0483,38.0561,38.0406,38.0561,55240.0
2016-05-24 14:40:00,49.13,49.15,49.11,49.14,137968.0,38.0483,38.0638,38.0328,38.0561,137968.0
2016-05-24 14:45:00,49.14,49.2,49.13,49.18,210021.0,38.0561,38.1025,38.0483,38.087,210021.0
2016-05-24 14:50:00,49.18,49.22,49.16,49.19,120513.0,38.087,38.118,38.0715,38.0948,120513.0
2016-05-24 14:55:00,49.2,49.25,49.19,49.22,119195.0,38.1025,38.1412,38.0948,38.118,119195.0
2016-05-24 15:00:00,49.22,49.26,49.21,49.26,160891.0,38.118,38.149,38.1103,38.149,160891.0
2016-05-24 15:05:00,49.26,49.26,49.21,49.25,141706.0,38.149,38.149,38.1103,38.1412,141706.0
2016-05-24 15:10:00,49.25,49.28,49.23,49.26,120473.0,38.1412,38.1645,38.1258,38.149,120473.0
2016-05-24 15:15:00,49.26,49.31,49.24,49.28,335146.0,38.149,38.1877,38.1335,38.1645,335146.0
2016-05-24 15:20:00,49.27,49.34,49.26,49.33,193845.0,38.1567,38.2109,38.149,38.2032,193845.0
2016-05-24 15:25:00,49.33,49.37,49.29,49.33,284789.0,38.2032,38.2342,38.1722,38.2032,284789.0
2016-05-24 15:30:00,49.33,49.34,49.28,49.28,143923.0,38.2032,38.2109,38.1645,38.1645,143923.0
2016-05-24 15:35:00,49.29,49.31,49.25,49.29,201591.0,38.1722,38.1877,38.1412,38.1722,201591.0
2016-05-24 15:40:00,49.29,49.32,49.27,49.3,185247.0,38.1722,38.1955,38.1567,38.18,185247.0
2016-05-24 15:45:00,49.3,49.3,49.24,49.25,218675.0,38.18,38.18,38.1335,38.1412,218675.0
2016-05-24 15:50:00,49.24,49.29,49.24,49.29,172783.0,38.1335,38.1722,38.1335,38.1722,172783.0
2016-05-24 15:55:00,49.28,49.28,49.2,49.21,588815.0,38.1645,38.1645,38.1025,38.1103,588815.0
2016-05-25 09:30:00,49.56,49.82,49.51,49.82,768384.0,38.3813,38.5827,38.3426,38.5827,768384.0
2016-05-25 09:35:00,49.81,50.31,49.81,50.28,1029600.0,38.5749,38.9622,38.5749,38.9389,1029600.0
2016-05-25 09:40:00,50.28,50.48,50.24,50.46,749342.0,38.9389,39.0938,38.9079,39.0783,749342.0
2016-05-25 09:45:00,50.46,50.48,50.24,50.37,349223.0,39.0783,39.0938,38.9079,39.0086,349223.0
2016-05-25 09:50:00,50.38,50.47,50.33,50.44,484750.0,39.0164,39.0861,38.9776,39.0628,484750.0
2016-05-25 09:55:00,50.43,50.5,50.4,50.47,277499.0,39.0551,39.1093,39.0319,39.0861,277499.0
2016-05-25 10:00:00,50.47,50.49,50.42,50.45,374713.0,39.0861,39.1016,39.0473,39.0706,374713.0
2016-05-25 10:05:00,50.45,50.57,50.44,50.57,477928.0,39.0706,39.1635,39.0628,39.1635,477928.0
2016-05-25 10:10:00,50.56,50.63,50.56,50.62,312593.0,39.1558,39.21,39.1558,39.2022,312593.0
2016-05-25 10:15:00,50.62,50.74,50.62,50.74,499643.0,39.2022,39.2952,39.2022,39.2952,499643.0
2016-05-25 10:20:00,50.74,50.78,50.67,50.78,466240.0,39.2952,39.3261,39.241,39.3261,466240.0
2016-05-25 10:25:00,50.78,50.83,50.76,50.81,582573.0,39.3261,39.3649,39.3107,39.3494,582573.0
2016-05-25 10:30:00,50.81,50.82,50.76,50.77,272542.0,39.3494,39.3571,39.3107,39.3184,272542.0
2016-05-25 10:35:00,50.78,50.82,50.72,50.75,717009.0,39.3261,39.3571,39.2797,39.3029,717009.0
2016-05-25 10:40:00,50.75,50.77,50.55,50.63,560342.0,39.3029,39.3184,39.148,39.21,560342.0
2016-05-25 10:45:00,50.63,50.68,50.6,50.61,251666.0,39.21,39.2487,39.1867,39.1945,251666.0
2016-05-25 10:50:00,50.61,50.62,50.53,50.61,172830.0,39.1945,39.2022,39.1325,39.1945,172830.0
2016-05-25 10:55:00,50.62,50.62,50.55,50.6,143875.0,39.2022,39.2022,39.148,39.1867,143875.0
2016-05-25 11:00:00,50.6,50.65,50.56,50.65,167603.0,39.1867,39.2255,39.1558,39.2255,167603.0
2016-05-25 11:05:00,50.65,50.66,50.56,50.58,176255.0,39.2255,39.2332,39.1558,39.1713,176255.0
2016-05-25 11:10:00,50.58,50.61,50.54,50.58,284909.0,39.1713,39.1945,39.1403,39.1713,284909.0
2016-05-25 11:15:00,50.58,50.62,50.53,50.54,233284.0,39.1713,39.2022,39.1325,39.1403,233284.0
2016-05-25 11:20:00,50.54,50.6,50.52,50.58,201388.0,39.1403,39.1867,39.1248,39.1713,201388.0
2016-05-25 11:25:00,50.58,50.59,50.51,50.52,182988.0,39.1713,39.179,39.117,39.1248,182988.0
2016-05-25 11:30:00,50.52,50.61,50.5,50.61,192777.0,39.1248,39.1945,39.1093,39.1945,192777.0
2016-05-25 11:35:00,50.61,50.64,50.6,50.61,170467.0,39.1945,39.2177,39.1867,39.1945,170467.0
2016-05-25 11:40:00,50.61,50.61,50.52,50.53,135296.0,39.1945,39.1945,39.1248,39.1325,135296.0
2016-05-25 11:45:00,50.53,50.54,50.48,50.53,280252.0,39.1325,39.1403,39.0938,39.1325,280252.0
2016-05-25 11:50:00,50.52,50.58,50.49,50.57,175955.0,39.1248,39.1713,39.1016,39.1635,175955.0
2016-05-25 11:55:00,50.57,50.58,50.53,50.56,107817.0,39.1635,39.1713,39.1325,39.1558,107817.0
2016-05-25 12:00:00,50.57,50.63,50.57,50.61,147235.0,39.1635,39.21,39.1635,39.1945,147235.0
2016-05-25 12:05:00,50.6,50.66,50.59,50.65,170131.0,39.1867,39.2332,39.179,39.2255,170131.0
2016-05-25 12:10:00,50.66,50.67,50.63,50.63,101219.0,39.2332,39.241,39.21,39.21,101219.0
2016-05-25 12:15:00,50.64,50.66,50.62,50.64,167923.0,39.2177,39.2332,39.2022,39.2177,167923.0
2016-05-25 12:20:00,50.64,50.64,50.53,50.53,159389.0,39.2177,39.2177,39.1325,39.1325,159389.0
2016-05-25 12:25:00,50.53,50.56,50.52,50.54,88384.0,39.1325,39.1558,39.1248,39.1403,88384.0
2016-05-25 12:30:00,50.54,50.62,50.54,50.6,165828.0,39.1403,39.2022,39.1403,39.1867,165828.0
2016-05-25 12:35:00,50.61,50.63,50.58,50.63,115494.0,39.1945,39.21,39.1713,39.21,115494.0
2016-05-25 12:40:00,50.63,50.7,50.62,50.7,134548.0,39.21,39.2642,39.2022,39.2642,134548.0
2016-05-25 12:45:00,50.7,50.76,50.67,50.73,207451.0,39.2642,39.3107,39.241,39.2874,207451.0
2016-05-25 12:50:00,50.73,50.74,50.69,50.73,120359.0,39.2874,39.2952,39.2564,39.2874,120359.0
2016-05-25 12:55:00,50.74,50.75,50.72,50.73,99598.0,39.2952,39.3029,39.2797,39.2874,99598.0
2016-05-25 13:00:00,50.73,50.77,50.68,50.75,263182.0,39.2874,39.3184,39.2487,39.3029,263182.0
2016-05-25 13:05:00,50.75,50.79,50.71,50.74,136952.0,39.3029,39.3339,39.2719,39.2952,136952.0
2016-05-25 13:10:00,50.74,50.74,50.69,50.7,74500.0,39.2952,39.2952,39.2564,39.2642,74500.0
2016-05-25 13:15:00,50.7,50.73,50.69,50.7,137764.0,39.2642,39.2874,39.2564,39.2642,137764.0
2016-05-25 13:20:00,50.69,50.74,50.67,50.74,128048.0,39.2564,39.2952,39.241,39.2952,128048.0
2016-05-25 13:25:00,50.73,50.74,50.7,50.72,66535.0,39.2874,39.2952,39.2642,39.2797,66535.0
2016-05-25 13:30:00,50.71,50.72,50.67,50.68,119103.0,39.2719,39.2797,39.241,39.2487,119103.0
2016-05-25 13:35:00,50.68,50.74,50.67,50.72,101457.0,39.2487,39.2952,39.241,39.2797,101457.0
2016-05-25 13:40:00,50.72,50.72,50.66,50.69,95635.0,39.2797,39.2797,39.2332,39.2564,95635.0
2016-05-25 13:45:00,50.69,50.69,50.66,50.69,64733.0,39.2564,39.2564,39.2332,39.2564,64733.0
2016-05-25 13:50:00,50.69,50.71,50.65,50.7,90233.0,39.2564,39.2719,39.2255,39.2642,90233.0
2016-05-25 13:55:00,50.71,50.75,50.7,50.71,237686.0,39.2719,39.3029,39.2642,39.2719,237686.0
2016-05-25 14:00:00,50.72,50.72,50.65,50.66,110378.0,39.2797,39.2797,39.2255,39.2332,110378.0
2016-05-25 14:05:00,50.65,50.67,50.62,50.67,123168.0,39.2255,39.241,39.2022,39.241,123168.0
2016-05-25 14:10:00,50.66,50.7,50.65,50.68,98212.0,39.2332,39.2642,39.2255,39.2487,98212.0
2016-05-25 14:15:00,50.68,50.7,50.64,50.69,108639.0,39.2487,39.2642,39.2177,39.2564,108639.0
2016-05-25 14:20:00,50.69,50.7,50.66,50.7,95457.0,39.2564,39.2642,39.2332,39.2642,95457.0
2016-05-25 14:25:00,50.7,50.72,50.67,50.69,109301.0,39.2642,39.2797,39.241,39.2564,109301.0
2016-05-25 14:30:00,50.69,50.7,50.65,50.68,162768.0,39.2564,39.2642,39.2255,39.2487,162768.0
2016-05-25 14:35:00,50.67,50.7,50.67,50.69,93915.0,39.241,39.2642,39.241,39.2564,93915.0
2016-05-25 14:40:00,50.69,50.71,50.66,50.68,126331.0,39.2564,39.2719,39.2332,39.2487,126331.0
2016-05-25 14:45:00,50.68,50.74,50.66,50.66,144584.0,39.2487,39.2952,39.2332,39.2332,144584.0
2016-05-25 14:50:00,50.66,50.69,50.64,50.68,80338.0,39.2332,39.2564,39.2177,39.2487,80338.0
2016-05-25 14:55:00,50.68,50.69,50.6,50.6,128262.0,39.2487,39.2564,39.1867,39.1867,128262.0
2016-05-25 15:00:00,50.6,50.65,50.57,50.58,245983.0,39.1867,39.2255,39.1635,39.1713,245983.0
2016-05-25 15:05:00,50.57,50.62,50.55,50.62,134346.0,39.1635,39.2022,39.148,39.2022,134346.0
2016-05-25 15:10:00,50.62,50.64,50.58,50.6,231331.0,39.2022,39.2177,39.1713,39.1867,231331.0
2016-05-25 15:15:00,50.6,50.63,50.58,50.6,140901.0,39.1867,39.21,39.1713,39.1867,140901.0
2016-05-25 15:20:00,50.6,50.62,50.57,50.58,132911.0,39.1867,39.2022,39.1635,39.1713,132911.0
2016-05-25 15:25:00,50.58,50.65,50.57,50.65,274036.0,39.1713,39.2255,39.1635,39.2255,274036.0
2016-05-25 15:30:00,50.65,50.65,50.54,50.57,507716.0,39.2255,39.2255,39.1403,39.1635,507716.0
2016-05-25 15:35:00,50.58,50.58,50.51,50.51,183161.0,39.1713,39.1713,39.117,39.117,183161.0
2016-05-25 15:40:00,50.51,50.53,50.48,50.5,523724.0,39.117,39.1325,39.0938,39.1093,523724.0
2016-05-25 15:45:00,50.5,50.55,50.48,50.54,480033.0,39.1093,39.148,39.0938,39.1403,480033.0
2016-05-25 15:50:00,50.54,50.55,50.49,50.52,471242.0,39.1403,39.148,39.1016,39.1248,471242.0
2016-05-25 15:55:00,50.52,50.57,50.48,50.48,837211.0,39.1248,39.1635,39.0938,39.0938,837211.0
2016-05-26 09:30:00,50.59,50.59,50.44,50.55,663790.0,39.179,39.179,39.0628,39.148,663790.0
2016-05-26 09:35:00,50.55,50.56,50.44,50.51,416361.0,39.148,39.1558,39.0628,39.117,416361.0
2016-05-26 09:40:00,50.51,50.53,50.4,50.51,335752.0,39.117,39.1325,39.0319,39.117,335752.0
2016-05-26 09:45:00,50.5,50.53,50.4,50.49,265396.0,39.1093,39.1325,39.0319,39.1016,265396.0
2016-05-26 09:50:00,50.49,50.54,50.48,50.52,260416.0,39.1016,39.1403,39.0938,39.1248,260416.0
2016-05-26 09:55:00,50.51,50.54,50.43,50.46,235717.0,39.117,39.1403,39.0551,39.0783,235717.0
2016-05-26 10:00:00,50.47,50.54,50.45,50.5,408410.0,39.0861,39.1403,39.0706,39.1093,408410.0
2016-05-26 10:05:00,50.5,50.55,50.45,50.52,203223.0,39.1093,39.148,39.0706,39.1248,203223.0
2016-05-26 10:10:00,50.52,50.56,50.49,50.52,225078.0,39.1248,39.1558,39.1016,39.1248,225078.0
2016-05-26 10:15:00,50.52,50.66,50.49,50.65,239885.0,39.1248,39.2332,39.1016,39.2255,239885.0
2016-05-26 10:20:00,50.64,50.65,50.57,50.57,254184.0,39.2177,39.2255,39.1635,39.1635,254184.0
2016-05-26 10:25:00,50.57,50.6,50.51,50.55,259441.0,39.1635,39.1867,39.117,39.148,259441.0
2016-05-26 10:30:00,50.55,50.59,50.49,50.51,176512.0,39.148,39.179,39.1016,39.117,176512.0
2016-05-26 10:35:00,50.5,50.52,50.49,50.51,238890.0,39.1093,39.1248,39.1016,39.117,238890.0
2016-05-26 10:40:00,50.51,50.54,50.49,50.52,85828.0,39.117,39.1403,39.1016,39.1248,85828.0
2016-05-26 10:45:00,50.51,50.52,50.48,50.49,222752.0,39.117,39.1248,39.0938,39.1016,222752.0
2016-05-26 10:50:00,50.5,50.5,50.42,50.45,224145.0,39.1093,39.1093,39.0473,39.0706,224145.0
2016-05-26 10:55:00,50.45,50.47,50.43,50.45,180070.0,39.0706,39.0861,39.0551,39.0706,180070.0
2016-05-26 11:00:00,50.45,50.48,50.44,50.47,243130.0,39.0706,39.0938,39.0628,39.0861,243130.0
2016-05-26 11:05:00,50.47,50.49,50.44,50.44,186908.0,39.0861,39.1016,39.0628,39.0628,186908.0
2016-05-26 11:10:00,50.45,50.47,50.44,50.45,92211.0,39.0706,39.0861,39.0628,39.0706,92211.0
2016-05-26 11:15:00,50.45,50.49,50.44,50.48,105077.0,39.0706,39.1016,39.0628,39.0938,105077.0
2016-05-26 11:20:00,50.48,50.54,50.46,50.54,157762.0,39.0938,39.1403,39.0783,39.1403,157762.0
2016-05-26 11:25:00,50.53,50.53,50.48,50.51,152149.0,39.1325,39.1325,39.0938,39.117,152149.0
2016-05-26 11:30:00,50.52,50.54,50.48,50.54,111771.0,39.1248,39.1403,39.0938,39.1403,111771.0
2016-05-26 11:35:00,50.54,50.54,50.48,50.52,110137.0,39.1403,39.1403,39.0938,39.1248,110137.0
2016-05-26 11:40:00,50.52,50.52,50.48,50.5,82192.0,39.1248,39.1248,39.0938,39.1093,82192.0
2016-05-26 11:45:00,50.5,50.51,50.47,50.49,108096.0,39.1093,39.117,39.0861,39.1016,108096.0
2016-05-26 11:50:00,50.48,50.49,50.45,50.46,119124.0,39.0938,39.1016,39.0706,39.0783,119124.0
2016-05-26 11:55:00,50.46,50.49,50.45,50.45,90521.0,39.0783,39.1016,39.0706,39.0706,90521.0
2016-05-26 12:00:00,50.45,50.49,50.45,50.48,108618.0,39.0706,39.1016,39.0706,39.0938,108618.0
2016-05-26 12:05:00,50.48,50.55,50.48,50.52,83418.0,39.0938,39.148,39.0938,39.1248,83418.0
2016-05-26 12:10:00,50.52,50.56,50.51,50.55,78619.0,39.1248,39.1558,39.117,39.148,78619.0
2016-05-26 12:15:00,50.55,50.56,50.53,50.55,136571.0,39.148,39.1558,39.1325,39.148,136571.0
2016-05-26 12:20:00,50.55,50.6,50.53,50.59,87463.0,39.148,39.1867,39.1325,39.179,87463.0
2016-05-26 12:25:00,50.58,50.59,50.53,50.54,134271.0,39.1713,39.179,39.1325,39.1403,134271.0
2016-05-26 12:30:00,50.53,50.6,50.53,50.58,73262.0,39.1325,39.1867,39.1325,39.1713,73262.0
2016-05-26 12:35:00,50.59,50.61,50.56,50.6,70351.0,39.179,39.1945,39.1558,39.1867,70351.0
2016-05-26 12:40:00,50.6,50.6,50.57,50.59,51485.0,39.1867,39.1867,39.1635,39.179,51485.0
2016-05-26 12:45:00,50.59,50.6,50.54,50.6,89526.0,39.179,39.1867,39.1403,39.1867,89526.0
2016-05-26 12:50:00,50.6,50.61,50.58,50.59,84704.0,39.1867,39.1945,39.1713,39.179,84704.0
2016-05-26 12:55:00,50.58,50.6,50.58,50.59,42229.0,39.1713,39.1867,39.1713,39.179,42229.0
2016-05-26 13:00:00,50.58,50.59,50.52,50.54,181102.0,39.1713,39.179,39.1248,39.1403,181102.0
2016-05-26 13:05:00,50.54,50.54,50.51,50.52,90036.0,39.1403,39.1403,39.117,39.1248,90036.0
2016-05-26 13:10:00,50.51,50.55,50.51,50.52,93115.0,39.117,39.148,39.117,39.1248,93115.0
2016-05-26 13:15:00,50.52,50.57,50.51,50.55,93018.0,39.1248,39.1635,39.117,39.148,93018.0
2016-05-26 13:20:00,50.55,50.56,50.5,50.52,124479.0,39.148,39.1558,39.1093,39.1248,124479.0
2016-05-26 13:25:00,50.53,50.56,50.51,50.55,79160.0,39.1325,39.1558,39.117,39.148,79160.0
2016-05-26 13:30:00,50.56,50.58,50.54,50.58,87703.0,39.1558,39.1713,39.1403,39.1713,87703.0
2016-05-26 13:35:00,50.58,50.59,50.56,50.57,59689.0,39.1713,39.179,39.1558,39.1635,59689.0
2016-05-26 13:40:00,50.57,50.57,50.53,50.56,71855.0,39.1635,39.1635,39.1325,39.1558,71855.0
2016-05-26 13:45:00,50.55,50.56,50.52,50.55,77680.0,39.148,39.1558,39.1248,39.148,77680.0
2016-05-26 13:50:00,50.55,50.55,50.53,50.54,71875.0,39.148,39.148,39.1325,39.1403,71875.0
2016-05-26 13:55:00,50.54,50.58,50.52,50.56,104061.0,39.1403,39.1713,39.1248,39.1558,104061.0
2016-05-26 14:00:00,50.56,50.57,50.52,50.53,95790.0,39.1558,39.1635,39.1248,39.1325,95790.0
2016-05-26 14:05:00,50.53,50.57,50.5,50.57,128919.0,39.1325,39.1635,39.1093,39.1635,128919.0
2016-05-26 14:10:00,50.57,50.6,50.55,50.59,97971.0,39.1635,39.1867,39.148,39.179,97971.0
2016-05-26 14:15:00,50.59,50.6,50.57,50.6,62921.0,39.179,39.1867,39.1635,39.1867,62921.0
2016-05-26 14:20:00,50.6,50.63,50.59,50.62,196174.0,39.1867,39.21,39.179,39.2022,196174.0
2016-05-26 14:25:00,50.62,50.62,50.54,50.56,164040.0,39.2022,39.2022,39.1403,39.1558,164040.0
2016-05-26 14:30:00,50.56,50.58,50.55,50.58,59511.0,39.1558,39.1713,39.148,39.1713,59511.0
2016-05-26 14:35:00,50.58,50.58,50.51,50.52,81916.0,39.1713,39.1713,39.117,39.1248,81916.0
2016-05-26 14:40:00,50.52,50.54,50.5,50.53,135670.0,39.1248,39.1403,39.1093,39.1325,135670.0
2016-05-26 14:45:00,50.52,50.55,50.52,50.54,53544.0,39.1248,39.148,39.1248,39.1403,53544.0
2016-05-26 14:50:00,50.54,50.55,50.52,50.52,60109.0,39.1403,39.148,39.1248,39.1248,60109.0
2016-05-26 14:55:00,50.53,50.54,50.52,50.53,145048.0,39.1325,39.1403,39.1248,39.1325,145048.0
2016-05-26 15:00:00,50.53,50.56,50.53,50.55,132779.0,39.1325,39.1558,39.1325,39.148,132779.0
2016-05-26 15:05:00,50.55,50.57,50.53,50.57,90859.0,39.148,39.1635,39.1325,39.1635,90859.0
2016-05-26 15:10:00,50.57,50.58,50.53,50.53,144658.0,39.1635,39.1713,39.1325,39.1325,144658.0
2016-05-26 15:15:00,50.54,50.55,50.52,50.55,216042.0,39.1403,39.148,39.1248,39.148,216042.0
2016-05-26 15:20:00,50.55,50.57,50.54,50.56,89316.0,39.148,39.1635,39.1403,39.1558,89316.0
2016-05-26 15:25:00,50.55,50.56,50.51,50.51,83339.0,39.148,39.1558,39.117,39.117,83339.0
2016-05-26 15:30:00,50.52,50.53,50.51,50.52,111991.0,39.1248,39.1325,39.117,39.1248,111991.0
2016-05-26 15:35:00,50.52,50.53,50.51,50.53,187943.0,39.1248,39.1325,39.117,39.1325,187943.0
2016-05-26 15:40:00,50.53,50.54,50.52,50.53,327755.0,39.1325,39.1403,39.1248,39.1325,327755.0
2016-05-26 15:45:00,50.53,50.53,50.52,50.53,219399.0,39.1325,39.1325,39.1248,39.1325,219399.0
2016-05-26 15:50:00,50.53,50.55,50.52,50.53,609683.0,39.1325,39.148,39.1248,39.1325,609683.0
2016-05-26 15:55:00,50.53,50.55,50.53,50.54,815680.0,39.1325,39.148,39.1325,39.1403,815680.0
2016-05-27 09:30:00,50.6,50.75,50.56,50.74,396707.0,39.1867,39.3029,39.1558,39.2952,396707.0
2016-05-27 09:35:00,50.74,50.78,50.63,50.72,298711.0,39.2952,39.3261,39.21,39.2797,298711.0
2016-05-27 09:40:00,50.72,50.73,50.55,50.57,184951.0,39.2797,39.2874,39.148,39.1635,184951.0
2016-05-27 09:45:00,50.56,50.64,50.55,50.57,256374.0,39.1558,39.2177,39.148,39.1635,256374.0
2016-05-27 09:50:00,50.57,50.64,50.56,50.6,219694.0,39.1635,39.2177,39.1558,39.1867,219694.0
2016-05-27 09:55:00,50.6,50.61,50.5,50.53,142603.0,39.1867,39.1945,39.1093,39.1325,142603.0
2016-05-27 10:00:00,50.53,50.61,50.51,50.57,159272.0,39.1325,39.1945,39.117,39.1635,159272.0
2016-05-27 10:05:00,50.58,50.62,50.49,50.53,193310.0,39.1713,39.2022,39.1016,39.1325,193310.0
2016-05-27 10:10:00,50.53,50.62,50.52,50.57,114321.0,39.1325,39.2022,39.1248,39.1635,114321.0
2016-05-27 10:15:00,50.56,50.68,50.55,50.62,133273.0,39.1558,39.2487,39.148,39.2022,133273.0
2016-05-27 10:20:00,50.62,50.7,50.61,50.68,121320.0,39.2022,39.2642,39.1945,39.2487,121320.0
2016-05-27 10:25:00,50.68,50.7,50.65,50.66,106535.0,39.2487,39.2642,39.2255,39.2332,106535.0
2016-05-27 10:30:00,50.66,50.7,50.64,50.68,160312.0,39.2332,39.2642,39.2177,39.2487,160312.0
2016-05-27 10:35:00,50.68,50.7,50.64,50.64,94131.0,39.2487,39.2642,39.2177,39.2177,94131.0
2016-05-27 10:40:00,50.64,50.65,50.61,50.63,97468.0,39.2177,39.2255,39.1945,39.21,97468.0
2016-05-27 10:45:00,50.63,50.64,50.54,50.56,169382.0,39.21,39.2177,39.1403,39.1558,169382.0
2016-05-27 10:50:00,50.57,50.61,50.56,50.56,114117.0,39.1635,39.1945,39.1558,39.1558,114117.0
2016-05-27 10:55:00,50.56,50.57,50.53,50.56,284209.0,39.1558,39.1635,39.1325,39.1558,284209.0
2016-05-27 11:00:00,50.55,50.59,50.53,50.59,196921.0,39.148,39.179,39.1325,39.179,196921.0
2016-05-27 11:05:00,50.58,50.61,50.56,50.56,132919.0,39.1713,39.1945,39.1558,39.1558,132919.0
2016-05-27 11:10:00,50.56,50.6,50.56,50.58,190224.0,39.1558,39.1867,39.1558,39.1713,190224.0
2016-05-27 11:15:00,50.58,50.59,50.5,50.54,277546.0,39.1713,39.179,39.1093,39.1403,277546.0
2016-05-27 11:20:00,50.54,50.54,50.51,50.51,146897.0,39.1403,39.1403,39.117,39.117,146897.0
2016-05-27 11:25:00,50.51,50.56,50.5,50.55,232329.0,39.117,39.1558,39.1093,39.148,232329.0
2016-05-27 11:30:00,50.56,50.6,50.55,50.57,128434.0,39.1558,39.1867,39.148,39.1635,128434.0
2016-05-27 11:35:00,50.57,50.65,50.57,50.62,83323.0,39.1635,39.2255,39.1635,39.2022,83323.0
2016-05-27 11:40:00,50.62,50.63,50.56,50.57,55720.0,39.2022,39.21,39.1558,39.1635,55720.0
2016-05-27 11:45:00,50.58,50.6,50.53,50.55,65214.0,39.1713,39.1867,39.1325,39.148,65214.0
2016-05-27 11:50:00,50.56,50.61,50.53,50.61,80919.0,39.1558,39.1945,39.1325,39.1945,80919.0
2016-05-27 11:55:00,50.61,50.65,50.6,50.64,88104.0,39.1945,39.2255,39.1867,39.2177,88104.0
2016-05-27 12:00:00,50.64,50.67,50.63,50.67,64828.0,39.2177,39.241,39.21,39.241,64828.0
2016-05-27 12:05:00,50.67,50.68,50.65,50.67,66002.0,39.241,39.2487,39.2255,39.241,66002.0
2016-05-27 12:10:00,50.67,50.69,50.66,50.68,54189.0,39.241,39.2564,39.2332,39.2487,54189.0
2016-05-27 12:15:00,50.68,50.69,50.64,50.65,59540.0,39.2487,39.2564,39.2177,39.2255,59540.0
2016-05-27 12:20:00,50.66,50.66,50.65,50.66,37141.0,39.2332,39.2332,39.2255,39.2332,37141.0
2016-05-27 12:25:00,50.66,50.69,50.65,50.69,117951.0,39.2332,39.2564,39.2255,39.2564,117951.0
2016-05-27 12:30:00,50.69,50.71,50.68,50.69,75976.0,39.2564,39.2719,39.2487,39.2564,75976.0
2016-05-27 12:35:00,50.68,50.7,50.65,50.67,74901.0,39.2487,39.2642,39.2255,39.241,74901.0
2016-05-27 12:40:00,50.67,50.68,50.65,50.66,51290.0,39.241,39.2487,39.2255,39.2332,51290.0
2016-05-27 12:45:00,50.66,50.67,50.62,50.64,64663.0,39.2332,39.241,39.2022,39.2177,64663.0
2016-05-27 12:50:00,50.64,50.67,50.63,50.66,55309.0,39.2177,39.241,39.21,39.2332,55309.0
2016-05-27 12:55:00,50.67,50.67,50.62,50.63,64587.0,39.241,39.241,39.2022,39.21,64587.0
2016-05-27 13:00:00,50.63,50.64,50.58,50.6,60256.0,39.21,39.2177,39.1713,39.1867,60256.0
2016-05-27 13:05:00,50.6,50.6,50.57,50.59,72059.0,39.1867,39.1867,39.1635,39.179,72059.0
2016-05-27 13:10:00,50.59,50.59,50.55,50.55,40227.0,39.179,39.179,39.148,39.148,40227.0
2016-05-27 13:15:00,50.55,50.62,50.55,50.61,79439.0,39.148,39.2022,39.148,39.1945,79439.0
2016-05-27 13:20:00,50.62,50.63,50.6,50.62,61228.0,39.2022,39.21,39.1867,39.2022,61228.0
2016-05-27 13:25:00,50.63,50.64,50.57,50.58,55435.0,39.21,39.2177,39.1635,39.1713,55435.0
2016-05-27 13:30:00,50.58,50.59,50.56,50.59,88212.0,39.1713,39.179,39.1558,39.179,88212.0
2016-05-27 13:35:00,50.59,50.67,50.56,50.64,151264.0,39.179,39.241,39.1558,39.2177,151264.0
2016-05-27 13:40:00,50.64,50.76,50.61,50.75,209088.0,39.2177,39.3107,39.1945,39.3029,209088.0
2016-05-27 13:45:00,50.76,50.77,50.72,50.72,96415.0,39.3107,39.3184,39.2797,39.2797,96415.0
2016-05-27 13:50:00,50.72,50.75,50.69,50.7,72114.0,39.2797,39.3029,39.2564,39.2642,72114.0
2016-05-27 13:55:00,50.7,50.71,50.66,50.66,71119.0,39.2642,39.2719,39.2332,39.2332,71119.0
2016-05-27 14:00:00,50.66,50.67,50.63,50.65,96339.0,39.2332,39.241,39.21,39.2255,96339.0
2016-05-27 14:05:00,50.65,50.69,50.64,50.69,102163.0,39.2255,39.2564,39.2177,39.2564,102163.0
2016-05-27 14:10:00,50.68,50.72,50.67,50.71,82032.0,39.2487,39.2797,39.241,39.2719,82032.0
2016-05-27 14:15:00,50.7,50.71,50.67,50.69,181146.0,39.2642,39.2719,39.241,39.2564,181146.0
2016-05-27 14:20:00,50.69,50.69,50.66,50.69,63528.0,39.2564,39.2564,39.2332,39.2564,63528.0
2016-05-27 14:25:00,50.69,50.75,50.68,50.72,103819.0,39.2564,39.3029,39.2487,39.2797,103819.0
2016-05-27 14:30:00,50.71,50.74,50.68,50.7,96376.0,39.2719,39.2952,39.2487,39.2642,96376.0
2016-05-27 14:35:00,50.7,50.71,50.65,50.67,216056.0,39.2642,39.2719,39.2255,39.241,216056.0
2016-05-27 14:40:00,50.66,50.67,50.64,50.64,86355.0,39.2332,39.241,39.2177,39.2177,86355.0
2016-05-27 14:45:00,50.65,50.67,50.63,50.66,88937.0,39.2255,39.241,39.21,39.2332,88937.0
2016-05-27 14:50:00,50.66,50.68,50.64,50.66,95452.0,39.2332,39.2487,39.2177,39.2332,95452.0
2016-05-27 14:55:00,50.66,50.68,50.64,50.65,129717.0,39.2332,39.2487,39.2177,39.2255,129717.0
2016-05-27 15:00:00,50.64,50.66,50.63,50.66,119005.0,39.2177,39.2332,39.21,39.2332,119005.0
2016-05-27 15:05:00,50.66,50.71,50.63,50.71,133507.0,39.2332,39.2719,39.21,39.2719,133507.0
2016-05-27 15:10:00,50.71,50.74,50.7,50.73,117671.0,39.2719,39.2952,39.2642,39.2874,117671.0
2016-05-27 15:15:00,50.73,50.75,50.72,50.74,119059.0,39.2874,39.3029,39.2797,39.2952,119059.0
2016-05-27 15:20:00,50.73,50.75,50.72,50.73,145719.0,39.2874,39.3029,39.2797,39.2874,145719.0
2016-05-27 15:25:00,50.73,50.74,50.72,50.74,118937.0,39.2874,39.2952,39.2797,39.2952,118937.0
2016-05-27 15:30:00,50.74,50.76,50.72,50.76,155111.0,39.2952,39.3107,39.2797,39.3107,155111.0
2016-05-27 15:35:00,50.76,50.77,50.74,50.75,140647.0,39.3107,39.3184,39.2952,39.3029,140647.0
2016-05-27 15:40:00,50.76,50.76,50.73,50.73,233903.0,39.3107,39.3107,39.2874,39.2874,233903.0
2016-05-27 15:45:00,50.74,50.78,50.73,50.76,210997.0,39.2952,39.3261,39.2874,39.3107,210997.0
2016-05-27 15:50:00,50.76,50.79,50.75,50.79,253878.0,39.3107,39.3339,39.3029,39.3339,253878.0
2016-05-27 15:55:00,50.79,50.86,50.77,50.84,1170971.0,39.3339,39.3881,39.3184,39.3726,1170971.0
2016-05-31 09:30:00,51.02,51.13,50.96,50.97,557438.0,39.512,39.5972,39.4655,39.4733,557438.0
2016-05-31 09:35:00,50.97,51.04,50.92,51.0,247121.0,39.4733,39.5275,39.4346,39.4965,247121.0
2016-05-31 09:40:00,51.0,51.01,50.87,50.94,266284.0,39.4965,39.5043,39.3958,39.4501,266284.0
2016-05-31 09:45:00,50.94,51.0,50.88,50.95,169006.0,39.4501,39.4965,39.4036,39.4578,169006.0
2016-05-31 09:50:00,50.94,51.06,50.93,51.05,337977.0,39.4501,39.543,39.4423,39.5352,337977.0
2016-05-31 09:55:00,51.03,51.06,51.01,51.03,136948.0,39.5198,39.543,39.5043,39.5198,136948.0
2016-05-31 10:00:00,51.03,51.11,50.98,51.09,281988.0,39.5198,39.5817,39.481,39.5662,281988.0
2016-05-31 10:05:00,51.09,51.1,51.04,51.08,213956.0,39.5662,39.574,39.5275,39.5585,213956.0
2016-05-31 10:10:00,51.08,51.14,51.06,51.08,221516.0,39.5585,39.6049,39.543,39.5585,221516.0
2016-05-31 10:15:00,51.08,51.14,51.08,51.14,204325.0,39.5585,39.6049,39.5585,39.6049,204325.0
2016-05-31 10:20:00,51.14,51.17,51.1,51.13,151067.0,39.6049,39.6282,39.574,39.5972,151067.0
2016-05-31 10:25:00,51.13,51.19,51.12,51.14,150869.0,39.5972,39.6437,39.5895,39.6049,150869.0
2016-05-31 10:30:00,51.15,51.15,51.1,51.14,168522.0,39.6127,39.6127,39.574,39.6049,168522.0
2016-05-31 10:35:00,51.14,51.14,50.97,50.97,191223.0,39.6049,39.6049,39.4733,39.4733,191223.0
2016-05-31 10:40:00,50.97,51.03,50.96,51.0,212987.0,39.4733,39.5198,39.4655,39.4965,212987.0
2016-05-31 10:45:00,51.0,51.02,50.94,51.0,211038.0,39.4965,39.512,39.4501,39.4965,211038.0
2016-05-31 10:50:00,51.0,51.03,50.99,51.0,170463.0,39.4965,39.5198,39.4888,39.4965,170463.0
2016-05-31 10:55:00,51.01,51.01,50.88,50.94,250773.0,39.5043,39.5043,39.4036,39.4501,250773.0
2016-05-31 11:00:00,50.93,50.94,50.89,50.9,237348.0,39.4423,39.4501,39.4113,39.4191,237348.0
2016-05-31 11:05:00,50.9,50.94,50.84,50.85,161134.0,39.4191,39.4501,39.3726,39.3804,161134.0
2016-05-31 11:10:00,50.85,50.86,50.78,50.86,180319.0,39.3804,39.3881,39.3261,39.3881,180319.0
2016-05-31 11:15:00,50.86,50.91,50.83,50.91,187525.0,39.3881,39.4268,39.3649,39.4268,187525.0
2016-05-31 11:20:00,50.91,50.97,50.9,50.96,171516.0,39.4268,39.4733,39.4191,39.4655,171516.0
2016-05-31 11:25:00,50.96,50.97,50.88,50.89,95998.0,39.4655,39.4733,39.4036,39.4113,95998.0
2016-05-31 11:30:00,50.89,50.92,50.8,50.83,209981.0,39.4113,39.4346,39.3416,39.3649,209981.0
2016-05-31 11:35:00,50.85,50.87,50.83,50.85,162771.0,39.3804,39.3958,39.3649,39.3804,162771.0
2016-05-31 11:40:00,50.84,50.86,50.82,50.85,231002.0,39.3726,39.3881,39.3571,39.3804,231002.0
2016-05-31 11:45:00,50.85,50.88,50.84,50.88,127792.0,39.3804,39.4036,39.3726,39.4036,127792.0
2016-05-31 11:50:00,50.88,50.88,50.77,50.79,120396.0,39.4036,39.4036,39.3184,39.3339,120396.0
2016-05-31 11:55:00,50.78,50.82,50.77,50.81,268300.0,39.3261,39.3571,39.3184,39.3494,268300.0
2016-05-31 12:00:00,50.81,50.83,50.8,50.81,75003.0,39.3494,39.3649,39.3416,39.3494,75003.0
2016-05-31 12:05:00,50.81,50.82,50.79,50.8,97559.0,39.3494,39.3571,39.3339,39.3416,97559.0
2016-05-31 12:10:00,50.8,50.82,50.76,50.81,93434.0,39.3416,39.3571,39.3107,39.3494,93434.0
2016-05-31 12:15:00,50.81,50.84,50.77,50.84,156535.0,39.3494,39.3726,39.3184,39.3726,156535.0
2016-05-31 12:20:00,50.83,50.85,50.8,50.85,85790.0,39.3649,39.3804,39.3416,39.3804,85790.0
2016-05-31 12:25:00,50.85,50.85,50.8,50.82,174379.0,39.3804,39.3804,39.3416,39.3571,174379.0
2016-05-31 12:30:00,50.81,50.83,50.8,50.82,84677.0,39.3494,39.3649,39.3416,39.3571,84677.0
2016-05-31 12:35:00,50.83,50.84,50.82,50.82,102753.0,39.3649,39.3726,39.3571,39.3571,102753.0
2016-05-31 12:40:00,50.82,50.84,50.79,50.83,83277.0,39.3571,39.3726,39.3339,39.3649,83277.0
2016-05-31 12:45:00,50.83,50.85,50.81,50.83,140669.0,39.3649,39.3804,39.3494,39.3649,140669.0
2016-05-31 12:50:00,50.83,50.84,50.81,50.83,70918.0,39.3649,39.3726,39.3494,39.3649,70918.0
2016-05-31 12:55:00,50.84,50.86,50.83,50.85,147264.0,39.3726,39.3881,39.3649,39.3804,147264.0
2016-05-31 13:00:00,50.85,50.85,50.78,50.8,100997.0,39.3804,39.3804,39.3261,39.3416,100997.0
2016-05-31 13:05:00,50.81,50.81,50.73,50.73,105644.0,39.3494,39.3494,39.2874,39.2874,105644.0
2016-05-31 13:10:00,50.74,50.78,50.73,50.77,76442.0,39.2952,39.3261,39.2874,39.3184,76442.0
2016-05-31 13:15:00,50.77,50.79,50.76,50.76,77808.0,39.3184,39.3339,39.3107,39.3107,77808.0
2016-05-31 13:20:00,50.77,50.86,50.77,50.85,85717.0,39.3184,39.3881,39.3184,39.3804,85717.0
2016-05-31 13:25:00,50.85,50.9,50.84,50.87,110230.0,39.3804,39.4191,39.3726,39.3958,110230.0
2016-05-31 13:30:00,50.87,50.88,50.8,50.84,221078.0,39.3958,39.4036,39.3416,39.3726,221078.0
2016-05-31 13:35:00,50.84,50.85,50.8,50.84,121284.0,39.3726,39.3804,39.3416,39.3726,121284.0
2016-05-31 13:40:00,50.84,50.84,50.8,50.81,65985.0,39.3726,39.3726,39.3416,39.3494,65985.0
2016-05-31 13:45:00,50.82,50.84,50.77,50.78,72827.0,39.3571,39.3726,39.3184,39.3261,72827.0
2016-05-31 13:50:00,50.78,50.78,50.74,50.74,69418.0,39.3261,39.3261,39.2952,39.2952,69418.0
2016-05-31 13:55:00,50.74,50.74,50.71,50.72,76773.0,39.2952,39.2952,39.2719,39.2797,76773.0
2016-05-31 14:00:00,50.72,50.73,50.6,50.61,121275.0,39.2797,39.2874,39.1867,39.1945,121275.0
2016-05-31 14:05:00,50.6,50.62,50.56,50.57,185637.0,39.1867,39.2022,39.1558,39.1635,185637.0
2016-05-31 14:10:00,50.58,50.59,50.54,50.56,134415.0,39.1713,39.179,39.1403,39.1558,134415.0
2016-05-31 14:15:00,50.55,50.57,50.53,50.54,100977.0,39.148,39.1635,39.1325,39.1403,100977.0
2016-05-31 14:20:00,50.53,50.64,50.52,50.57,143363.0,39.1325,39.2177,39.1248,39.1635,143363.0
2016-05-31 14:25:00,50.58,50.62,50.57,50.59,79925.0,39.1713,39.2022,39.1635,39.179,79925.0
2016-05-31 14:30:00,50.58,50.6,50.54,50.58,112480.0,39.1713,39.1867,39.1403,39.1713,112480.0
2016-05-31 14:35:00,50.57,50.58,50.53,50.53,87774.0,39.1635,39.1713,39.1325,39.1325,87774.0
2016-05-31 14:40:00,50.54,50.54,50.5,50.51,78899.0,39.1403,39.1403,39.1093,39.117,78899.0
2016-05-31 14:45:00,50.51,50.55,50.5,50.54,94469.0,39.117,39.148,39.1093,39.1403,94469.0
2016-05-31 14:50:00,50.55,50.55,50.5,50.51,116218.0,39.148,39.148,39.1093,39.117,116218.0
2016-05-31 14:55:00,50.52,50.53,50.51,50.53,86815.0,39.1248,39.1325,39.117,39.1325,86815.0
2016-05-31 15:00:00,50.53,50.54,50.49,50.51,212274.0,39.1325,39.1403,39.1016,39.117,212274.0
2016-05-31 15:05:00,50.51,50.54,50.5,50.54,104523.0,39.117,39.1403,39.1093,39.1403,104523.0
2016-05-31 15:10:00,50.54,50.56,50.53,50.53,92544.0,39.1403,39.1558,39.1325,39.1325,92544.0
2016-05-31 15:15:00,50.54,50.62,50.53,50.61,211615.0,39.1403,39.2022,39.1325,39.1945,211615.0
2016-05-31 15:20:00,50.62,50.64,50.59,50.6,112620.0,39.2022,39.2177,39.179,39.1867,112620.0
2016-05-31 15:25:00,50.6,50.65,50.59,50.65,120401.0,39.1867,39.2255,39.179,39.2255,120401.0
2016-05-31 15:30:00,50.65,50.72,50.64,50.67,229857.0,39.2255,39.2797,39.2177,39.241,229857.0
2016-05-31 15:35:00,50.68,50.7,50.66,50.69,165500.0,39.2487,39.2642,39.2332,39.2564,165500.0
2016-05-31 15:40:00,50.69,50.74,50.69,50.73,304813.0,39.2564,39.2952,39.2564,39.2874,304813.0
2016-05-31 15:45:00,50.73,50.78,50.72,50.74,318266.0,39.2874,39.3261,39.2797,39.2952,318266.0
2016-05-31 15:50:00,50.74,50.78,50.73,50.78,218608.0,39.2952,39.3261,39.2874,39.3261,218608.0
2016-05-31 15:55:00,50.78,50.8,50.7,50.7,730098.0,39.3261,39.3416,39.2642,39.2642,730098.0
2016-06-01 09:30:00,50.28,50.32,50.17,50.26,950645.0,38.9389,38.9699,38.8537,38.9234,950645.0
2016-06-01 09:35:00,50.25,50.38,50.22,50.38,270890.0,38.9157,39.0164,38.8925,39.0164,270890.0
2016-06-01 09:40:00,50.38,50.39,50.26,50.26,336762.0,39.0164,39.0241,38.9234,38.9234,336762.0
2016-06-01 09:45:00,50.26,50.34,50.25,50.28,288521.0,38.9234,38.9854,38.9157,38.9389,288521.0
2016-06-01 09:50:00,50.29,50.44,50.29,50.41,285114.0,38.9467,39.0628,38.9467,39.0396,285114.0
2016-06-01 09:55:00,50.4,50.42,50.32,50.4,175924.0,39.0319,39.0473,38.9699,39.0319,175924.0
2016-06-01 10:00:00,50.4,50.53,50.39,50.47,355179.0,39.0319,39.1325,39.0241,39.0861,355179.0
2016-06-01 10:05:00,50.46,50.53,50.43,50.51,344151.0,39.0783,39.1325,39.0551,39.117,344151.0
2016-06-01 10:10:00,50.51,50.55,50.47,50.5,346572.0,39.117,39.148,39.0861,39.1093,346572.0
2016-06-01 10:15:00,50.5,50.52,50.45,50.47,290909.0,39.1093,39.1248,39.0706,39.0861,290909.0
2016-06-01 10:20:00,50.47,50.56,50.47,50.53,176972.0,39.0861,39.1558,39.0861,39.1325,176972.0
2016-06-01 10:25:00,50.54,50.55,50.49,50.5,249497.0,39.1403,39.148,39.1016,39.1093,249497.0
2016-06-01 10:30:00,50.5,50.53,50.44,50.51,279036.0,39.1093,39.1325,39.0628,39.117,279036.0
2016-06-01 10:35:00,50.52,50.56,50.49,50.51,112978.0,39.1248,39.1558,39.1016,39.117,112978.0
2016-06-01 10:40:00,50.51,50.54,50.49,50.54,242538.0,39.117,39.1403,39.1016,39.1403,242538.0
2016-06-01 10:45:00,50.54,50.56,50.52,50.53,87754.0,39.1403,39.1558,39.1248,39.1325,87754.0
2016-06-01 10:50:00,50.52,50.65,50.52,50.59,172103.0,39.1248,39.2255,39.1248,39.179,172103.0
2016-06-01 10:55:00,50.59,50.61,50.54,50.58,118159.0,39.179,39.1945,39.1403,39.1713,118159.0
2016-06-01 11:00:00,50.58,50.68,50.58,50.65,143526.0,39.1713,39.2487,39.1713,39.2255,143526.0
2016-06-01 11:05:00,50.66,50.69,50.6,50.62,119740.0,39.2332,39.2564,39.1867,39.2022,119740.0
2016-06-01 11:10:00,50.62,50.62,50.54,50.55,210884.0,39.2022,39.2022,39.1403,39.148,210884.0
2016-06-01 11:15:00,50.54,50.62,50.52,50.62,271917.0,39.1403,39.2022,39.1248,39.2022,271917.0
2016-06-01 11:20:00,50.62,50.65,50.59,50.61,123287.0,39.2022,39.2255,39.179,39.1945,123287.0
2016-06-01 11:25:00,50.61,50.63,50.57,50.58,89562.0,39.1945,39.21,39.1635,39.1713,89562.0
2016-06-01 11:30:00,50.57,50.61,50.55,50.55,97572.0,39.1635,39.1945,39.148,39.148,97572.0
2016-06-01 11:35:00,50.55,50.59,50.53,50.59,122268.0,39.148,39.179,39.1325,39.179,122268.0
2016-06-01 11:40:00,50.59,50.64,50.57,50.59,105307.0,39.179,39.2177,39.1635,39.179,105307.0
2016-06-01 11:45:00,50.6,50.66,50.57,50.66,109011.0,39.1867,39.2332,39.1635,39.2332,109011.0
2016-06-01 11:50:00,50.65,50.7,50.64,50.69,170862.0,39.2255,39.2642,39.2177,39.2564,170862.0
2016-06-01 11:55:00,50.69,50.71,50.66,50.66,122089.0,39.2564,39.2719,39.2332,39.2332,122089.0
2016-06-01 12:00:00,50.66,50.71,50.64,50.68,73427.0,39.2332,39.2719,39.2177,39.2487,73427.0
2016-06-01 12:05:00,50.68,50.71,50.67,50.68,96607.0,39.2487,39.2719,39.241,39.2487,96607.0
2016-06-01 12:10:00,50.68,50.72,50.66,50.71,97000.0,39.2487,39.2797,39.2332,39.2719,97000.0
2016-06-01 12:15:00,50.71,50.72,50.68,50.71,68685.0,39.2719,39.2797,39.2487,39.2719,68685.0
2016-06-01 12:20:00,50.71,50.8,50.69,50.79,151925.0,39.2719,39.3416,39.2564,39.3339,151925.0
2016-06-01 12:25:00,50.79,50.8,50.78,50.79,146861.0,39.3339,39.3416,39.3261,39.3339,146861.0
2016-06-01 12:30:00,50.79,50.8,50.77,50.78,94634.0,39.3339,39.3416,39.3184,39.3261,94634.0
2016-06-01 12:35:00,50.79,50.8,50.77,50.79,136902.0,39.3339,39.3416,39.3184,39.3339,136902.0
2016-06-01 12:40:00,50.8,50.83,50.79,50.8,77729.0,39.3416,39.3649,39.3339,39.3416,77729.0
2016-06-01 12:45:00,50.8,50.85,50.79,50.8,57371.0,39.3416,39.3804,39.3339,39.3416,57371.0
2016-06-01 12:50:00,50.8,50.84,50.8,50.83,61471.0,39.3416,39.3726,39.3416,39.3649,61471.0
2016-06-01 12:55:00,50.83,50.85,50.81,50.84,68077.0,39.3649,39.3804,39.3494,39.3726,68077.0
2016-06-01 13:00:00,50.85,50.86,50.82,50.85,109815.0,39.3804,39.3881,39.3571,39.3804,109815.0
2016-06-01 13:05:00,50.85,50.86,50.81,50.83,84218.0,39.3804,39.3881,39.3494,39.3649,84218.0
2016-06-01 13:10:00,50.82,50.83,50.77,50.77,194270.0,39.3571,39.3649,39.3184,39.3184,194270.0
2016-06-01 13:15:00,50.77,50.83,50.76,50.83,96810.0,39.3184,39.3649,39.3107,39.3649,96810.0
2016-06-01 13:20:00,50.83,50.83,50.8,50.8,197284.0,39.3649,39.3649,39.3416,39.3416,197284.0
2016-06-01 13:25:00,50.81,50.83,50.79,50.8,72743.0,39.3494,39.3649,39.3339,39.3416,72743.0
2016-06-01 13:30:00,50.79,50.81,50.77,50.81,169854.0,39.3339,39.3494,39.3184,39.3494,169854.0
2016-06-01 13:35:00,50.81,50.84,50.76,50.79,113243.0,39.3494,39.3726,39.3107,39.3339,113243.0
2016-06-01 13:40:00,50.79,50.79,50.75,50.77,126418.0,39.3339,39.3339,39.3029,39.3184,126418.0
2016-06-01 13:45:00,50.78,50.82,50.76,50.81,141423.0,39.3261,39.3571,39.3107,39.3494,141423.0
2016-06-01 13:50:00,50.82,50.83,50.79,50.81,92277.0,39.3571,39.3649,39.3339,39.3494,92277.0
2016-06-01 13:55:00,50.81,50.81,50.78,50.81,57540.0,39.3494,39.3494,39.3261,39.3494,57540.0
2016-06-01 14:00:00,50.8,50.81,50.73,50.76,103823.0,39.3416,39.3494,39.2874,39.3107,103823.0
2016-06-01 14:05:00,50.75,50.78,50.72,50.78,139775.0,39.3029,39.3261,39.2797,39.3261,139775.0
2016-06-01 14:10:00,50.78,50.84,50.76,50.82,88818.0,39.3261,39.3726,39.3107,39.3571,88818.0
2016-06-01 14:15:00,50.82,50.88,50.81,50.85,68007.0,39.3571,39.4036,39.3494,39.3804,68007.0
2016-06-01 14:20:00,50.85,50.87,50.83,50.85,69681.0,39.3804,39.3958,39.3649,39.3804,69681.0
2016-06-01 14:25:00,50.86,50.89,50.83,50.89,127015.0,39.3881,39.4113,39.3649,39.4113,127015.0
2016-06-01 14:30:00,50.87,50.88,50.82,50.85,89536.0,39.3958,39.4036,39.3571,39.3804,89536.0
2016-06-01 14:35:00,50.84,50.85,50.78,50.79,85479.0,39.3726,39.3804,39.3261,39.3339,85479.0
2016-06-01 14:40:00,50.79,50.83,50.78,50.82,94277.0,39.3339,39.3649,39.3261,39.3571,94277.0
2016-06-01 14:45:00,50.81,50.83,50.8,50.81,54768.0,39.3494,39.3649,39.3416,39.3494,54768.0
2016-06-01 14:50:00,50.81,50.89,50.81,50.89,79576.0,39.3494,39.4113,39.3494,39.4113,79576.0
2016-06-01 14:55:00,50.89,50.9,50.86,50.9,106403.0,39.4113,39.4191,39.3881,39.4191,106403.0
2016-06-01 15:00:00,50.9,50.91,50.86,50.88,200850.0,39.4191,39.4268,39.3881,39.4036,200850.0
2016-06-01 15:05:00,50.88,50.91,50.87,50.9,115172.0,39.4036,39.4268,39.3958,39.4191,115172.0
2016-06-01 15:10:00,50.9,50.92,50.89,50.92,111455.0,39.4191,39.4346,39.4113,39.4346,111455.0
2016-06-01 15:15:00,50.93,50.95,50.91,50.94,174457.0,39.4423,39.4578,39.4268,39.4501,174457.0
2016-06-01 15:20:00,50.95,51.0,50.93,50.98,223344.0,39.4578,39.4965,39.4423,39.481,223344.0
2016-06-01 15:25:00,50.98,50.99,50.93,50.96,155490.0,39.481,39.4888,39.4423,39.4655,155490.0
2016-06-01 15:30:00,50.96,50.98,50.95,50.97,184534.0,39.4655,39.481,39.4578,39.4733,184534.0
2016-06-01 15:35:00,50.98,51.0,50.97,51.0,197345.0,39.481,39.4965,39.4733,39.4965,197345.0
2016-06-01 15:40:00,50.99,51.04,50.99,51.03,503593.0,39.4888,39.5275,39.4888,39.5198,503593.0
2016-06-01 15:45:00,51.03,51.04,50.99,51.01,509775.0,39.5198,39.5275,39.4888,39.5043,509775.0
2016-06-01 15:50:00,51.01,51.02,50.99,51.0,546159.0,39.5043,39.512,39.4888,39.4965,546159.0
2016-06-01 15:55:00,51.0,51.01,50.99,51.0,662797.0,39.4965,39.5043,39.4888,39.4965,662797.0
2016-06-02 09:30:00,50.96,50.99,50.81,50.9,302522.0,39.4655,39.4888,39.3494,39.4191,302522.0
2016-06-02 09:35:00,50.9,50.92,50.84,50.9,170595.0,39.4191,39.4346,39.3726,39.4191,170595.0
2016-06-02 09:40:00,50.91,50.95,50.84,50.89,190704.0,39.4268,39.4578,39.3726,39.4113,190704.0
2016-06-02 09:45:00,50.89,50.89,50.72,50.76,223960.0,39.4113,39.4113,39.2797,39.3107,223960.0
2016-06-02 09:50:00,50.75,50.81,50.73,50.79,235296.0,39.3029,39.3494,39.2874,39.3339,235296.0
2016-06-02 09:55:00,50.8,50.86,50.76,50.8,134720.0,39.3416,39.3881,39.3107,39.3416,134720.0
2016-06-02 10:00:00,50.79,50.87,50.78,50.86,358121.0,39.3339,39.3958,39.3261,39.3881,358121.0
2016-06-02 10:05:00,50.86,50.91,50.85,50.87,155796.0,39.3881,39.4268,39.3804,39.3958,155796.0
2016-06-02 10:10:00,50.86,50.88,50.79,50.82,142080.0,39.3881,39.4036,39.3339,39.3571,142080.0
2016-06-02 10:15:00,50.82,50.87,50.8,50.82,169108.0,39.3571,39.3958,39.3416,39.3571,169108.0
2016-06-02 10:20:00,50.8,50.82,50.76,50.8,217045.0,39.3416,39.3571,39.3107,39.3416,217045.0
2016-06-02 10:25:00,50.8,50.82,50.79,50.81,245454.0,39.3416,39.3571,39.3339,39.3494,245454.0
2016-06-02 10:30:00,50.8,50.85,50.78,50.82,198669.0,39.3416,39.3804,39.3261,39.3571,198669.0
2016-06-02 10:35:00,50.82,50.85,50.79,50.83,86717.0,39.3571,39.3804,39.3339,39.3649,86717.0
2016-06-02 10:40:00,50.84,50.88,50.81,50.85,118650.0,39.3726,39.4036,39.3494,39.3804,118650.0
2016-06-02 10:45:00,50.85,50.85,50.73,50.73,113917.0,39.3804,39.3804,39.2874,39.2874,113917.0
2016-06-02 10:50:00,50.73,50.79,50.71,50.77,166269.0,39.2874,39.3339,39.2719,39.3184,166269.0
2016-06-02 10:55:00,50.77,50.78,50.74,50.76,94846.0,39.3184,39.3261,39.2952,39.3107,94846.0
2016-06-02 11:00:00,50.76,50.82,50.74,50.79,129010.0,39.3107,39.3571,39.2952,39.3339,129010.0
2016-06-02 11:05:00,50.79,50.85,50.78,50.81,116843.0,39.3339,39.3804,39.3261,39.3494,116843.0
2016-06-02 11:10:00,50.8,50.84,50.75,50.78,290182.0,39.3416,39.3726,39.3029,39.3261,290182.0
2016-06-02 11:15:00,50.77,50.81,50.75,50.77,72236.0,39.3184,39.3494,39.3029,39.3184,72236.0
2016-06-02 11:20:00,50.77,50.8,50.75,50.75,84963.0,39.3184,39.3416,39.3029,39.3029,84963.0
2016-06-02 11:25:00,50.76,50.78,50.75,50.77,131893.0,39.3107,39.3261,39.3029,39.3184,131893.0
2016-06-02 11:30:00,50.77,50.79,50.73,50.75,126734.0,39.3184,39.3339,39.2874,39.3029,126734.0
2016-06-02 11:35:00,50.74,50.78,50.73,50.78,113404.0,39.2952,39.3261,39.2874,39.3261,113404.0
2016-06-02 11:40:00,50.78,50.81,50.75,50.77,107394.0,39.3261,39.3494,39.3029,39.3184,107394.0
2016-06-02 11:45:00,50.77,50.82,50.76,50.8,62187.0,39.3184,39.3571,39.3107,39.3416,62187.0
2016-06-02 11:50:00,50.81,50.82,50.78,50.82,117580.0,39.3494,39.3571,39.3261,39.3571,117580.0
2016-06-02 11:55:00,50.82,50.85,50.81,50.83,123669.0,39.3571,39.3804,39.3494,39.3649,123669.0
2016-06-02 12:00:00,50.83,50.86,50.81,50.84,105386.0,39.3649,39.3881,39.3494,39.3726,105386.0
2016-06-02 12:05:00,50.83,50.86,50.82,50.85,56969.0,39.3649,39.3881,39.3571,39.3804,56969.0
2016-06-02 12:10:00,50.86,50.89,50.85,50.89,91619.0,39.3881,39.4113,39.3804,39.4113,91619.0
2016-06-02 12:15:00,50.88,50.89,50.84,50.87,59964.0,39.4036,39.4113,39.3726,39.3958,59964.0
2016-06-02 12:20:00,50.87,50.91,50.86,50.88,251995.0,39.3958,39.4268,39.3881,39.4036,251995.0
2016-06-02 12:25:00,50.88,50.9,50.88,50.89,91434.0,39.4036,39.4191,39.4036,39.4113,91434.0
2016-06-02 12:30:00,50.88,50.9,50.84,50.86,131977.0,39.4036,39.4191,39.3726,39.3881,131977.0
2016-06-02 12:35:00,50.86,50.9,50.85,50.89,78059.0,39.3881,39.4191,39.3804,39.4113,78059.0
2016-06-02 12:40:00,50.9,50.91,50.89,50.9,115422.0,39.4191,39.4268,39.4113,39.4191,115422.0
2016-06-02 12:45:00,50.9,50.91,50.87,50.88,210174.0,39.4191,39.4268,39.3958,39.4036,210174.0
2016-06-02 12:50:00,50.88,50.93,50.87,50.93,79248.0,39.4036,39.4423,39.3958,39.4423,79248.0
2016-06-02 12:55:00,50.93,50.95,50.92,50.93,246852.0,39.4423,39.4578,39.4346,39.4423,246852.0
2016-06-02 13:00:00,50.93,50.95,50.92,50.94,148605.0,39.4423,39.4578,39.4346,39.4501,148605.0
2016-06-02 13:05:00,50.95,50.98,50.94,50.96,98696.0,39.4578,39.481,39.4501,39.4655,98696.0
2016-06-02 13:10:00,50.96,50.97,50.94,50.96,168601.0,39.4655,39.4733,39.4501,39.4655,168601.0
2016-06-02 13:15:00,50.96,50.96,50.95,50.96,26406.0,39.4655,39.4655,39.4578,39.4655,26406.0
2016-06-02 13:20:00,50.96,50.97,50.95,50.97,45163.0,39.4655,39.4733,39.4578,39.4733,45163.0
2016-06-02 13:25:00,50.97,50.99,50.96,50.98,36563.0,39.4733,39.4888,39.4655,39.481,36563.0
2016-06-02 13:30:00,50.99,51.0,50.98,51.0,91864.0,39.4888,39.4965,39.481,39.4965,91864.0
2016-06-02 13:35:00,51.0,51.02,50.96,50.97,136357.0,39.4965,39.512,39.4655,39.4733,136357.0
2016-06-02 13:40:00,50.97,50.98,50.96,50.98,40497.0,39.4733,39.481,39.4655,39.481,40497.0
2016-06-02 13:45:00,50.98,51.01,50.97,51.01,62909.0,39.481,39.5043,39.4733,39.5043,62909.0
2016-06-02 13:50:00,51.01,51.04,50.99,51.04,69248.0,39.5043,39.5275,39.4888,39.5275,69248.0
2016-06-02 13:55:00,51.04,51.05,51.02,51.03,66176.0,39.5275,39.5352,39.512,39.5198,66176.0
2016-06-02 14:00:00,51.03,51.07,51.02,51.07,267348.0,39.5198,39.5507,39.512,39.5507,267348.0
2016-06-02 14:05:00,51.07,51.09,51.05,51.05,279034.0,39.5507,39.5662,39.5352,39.5352,279034.0
2016-06-02 14:10:00,51.05,51.06,51.0,51.02,137472.0,39.5352,39.543,39.4965,39.512,137472.0
2016-06-02 14:15:00,51.03,51.06,51.02,51.04,71901.0,39.5198,39.543,39.512,39.5275,71901.0
2016-06-02 14:20:00,51.04,51.06,51.04,51.05,211004.0,39.5275,39.543,39.5275,39.5352,211004.0
2016-06-02 14:25:00,51.06,51.07,51.0,51.01,322692.0,39.543,39.5507,39.4965,39.5043,322692.0
2016-06-02 14:30:00,51.0,51.06,51.0,51.05,200235.0,39.4965,39.543,39.4965,39.5352,200235.0
2016-06-02 14:35:00,51.05,51.07,51.04,51.05,59722.0,39.5352,39.5507,39.5275,39.5352,59722.0
2016-06-02 14:40:00,51.05,51.06,51.02,51.04,243643.0,39.5352,39.543,39.512,39.5275,243643.0
2016-06-02 14:45:00,51.04,51.07,51.01,51.05,280059.0,39.5275,39.5507,39.5043,39.5352,280059.0
2016-06-02 14:50:00,51.05,51.06,51.04,51.06,35699.0,39.5352,39.543,39.5275,39.543,35699.0
2016-06-02 14:55:00,51.05,51.06,51.02,51.03,129633.0,39.5352,39.543,39.512,39.5198,129633.0
2016-06-02 15:00:00,51.04,51.06,51.02,51.06,128039.0,39.5275,39.543,39.512,39.543,128039.0
2016-06-02 15:05:00,51.06,51.06,50.96,51.0,302051.0,39.543,39.543,39.4655,39.4965,302051.0
2016-06-02 15:10:00,50.99,51.01,50.98,51.0,116323.0,39.4888,39.5043,39.481,39.4965,116323.0
2016-06-02 15:15:00,51.01,51.01,50.97,50.99,231546.0,39.5043,39.5043,39.4733,39.4888,231546.0
2016-06-02 15:20:00,50.99,51.02,50.98,51.02,139338.0,39.4888,39.512,39.481,39.512,139338.0
2016-06-02 15:25:00,51.02,51.05,51.01,51.05,169126.0,39.512,39.5352,39.5043,39.5352,169126.0
2016-06-02 15:30:00,51.04,51.06,51.03,51.05,276057.0,39.5275,39.543,39.5198,39.5352,276057.0
2016-06-02 15:35:00,51.05,51.06,51.01,51.02,262316.0,39.5352,39.543,39.5043,39.512,262316.0
2016-06-02 15:40:00,51.03,51.03,51.0,51.02,203463.0,39.5198,39.5198,39.4965,39.512,203463.0
2016-06-02 15:45:00,51.02,51.03,51.0,51.02,249225.0,39.512,39.5198,39.4965,39.512,249225.0
2016-06-02 15:50:00,51.03,51.06,51.02,51.05,269425.0,39.5198,39.543,39.512,39.5352,269425.0
2016-06-02 15:55:00,51.05,51.1,51.04,51.09,691137.0,39.5352,39.574,39.5275,39.5662,691137.0
2016-06-03 09:30:00,50.17,50.19,49.97,50.05,567962.0,38.8537,38.8692,38.6988,38.7608,567962.0
2016-06-03 09:35:00,50.06,50.1,49.87,49.9,1308438.0,38.7685,38.7995,38.6214,38.6446,1308438.0
2016-06-03 09:40:00,49.9,50.03,49.89,49.98,809538.0,38.6446,38.7453,38.6369,38.7066,809538.0
2016-06-03 09:45:00,49.98,49.98,49.83,49.88,731870.0,38.7066,38.7066,38.5904,38.6291,731870.0
2016-06-03 09:50:00,49.88,50.0,49.82,49.98,563785.0,38.6291,38.7221,38.5827,38.7066,563785.0
2016-06-03 09:55:00,49.98,50.03,49.93,49.93,415048.0,38.7066,38.7453,38.6679,38.6679,415048.0
2016-06-03 10:00:00,49.93,49.94,49.82,49.89,526415.0,38.6679,38.6756,38.5827,38.6369,526415.0
2016-06-03 10:05:00,49.88,49.92,49.8,49.87,594895.0,38.6291,38.6601,38.5672,38.6214,594895.0
2016-06-03 10:10:00,49.87,49.89,49.81,49.89,373312.0,38.6214,38.6369,38.5749,38.6369,373312.0
2016-06-03 10:15:00,49.9,49.9,49.78,49.78,290547.0,38.6446,38.6446,38.5517,38.5517,290547.0
2016-06-03 10:20:00,49.79,49.82,49.71,49.76,360354.0,38.5594,38.5827,38.4975,38.5362,360354.0
2016-06-03 10:25:00,49.76,49.82,49.68,49.71,553085.0,38.5362,38.5827,38.4743,38.4975,553085.0
2016-06-03 10:30:00,49.71,49.78,49.69,49.77,387100.0,38.4975,38.5517,38.482,38.544,387100.0
2016-06-03 10:35:00,49.77,49.79,49.69,49.69,338431.0,38.544,38.5594,38.482,38.482,338431.0
2016-06-03 10:40:00,49.7,49.79,49.68,49.73,553598.0,38.4897,38.5594,38.4743,38.513,553598.0
2016-06-03 10:45:00,49.73,49.84,49.69,49.83,262159.0,38.513,38.5982,38.482,38.5904,262159.0
2016-06-03 10:50:00,49.83,49.86,49.78,49.81,219658.0,38.5904,38.6137,38.5517,38.5749,219658.0
2016-06-03 10:55:00,49.81,49.82,49.76,49.78,186440.0,38.5749,38.5827,38.5362,38.5517,186440.0
2016-06-03 11:00:00,49.79,49.87,49.76,49.85,213569.0,38.5594,38.6214,38.5362,38.6059,213569.0
2016-06-03 11:05:00,49.85,49.87,49.79,49.8,169955.0,38.6059,38.6214,38.5594,38.5672,169955.0
2016-06-03 11:10:00,49.8,49.83,49.76,49.78,202253.0,38.5672,38.5904,38.5362,38.5517,202253.0
2016-06-03 11:15:00,49.78,49.82,49.77,49.8,216362.0,38.5517,38.5827,38.544,38.5672,216362.0
2016-06-03 11:20:00,49.8,49.83,49.79,49.8,202289.0,38.5672,38.5904,38.5594,38.5672,202289.0
2016-06-03 11:25:00,49.79,49.83,49.61,49.72,1675150.0,38.5594,38.5904,38.42,38.5052,1675150.0
2016-06-03 11:30:00,49.71,49.87,49.71,49.87,183065.0,38.4975,38.6214,38.4975,38.6214,183065.0
2016-06-03 11:35:00,49.87,49.9,49.81,49.89,235613.0,38.6214,38.6446,38.5749,38.6369,235613.0
2016-06-03 11:40:00,49.9,49.99,49.86,49.94,398551.0,38.6446,38.7143,38.6137,38.6756,398551.0
2016-06-03 11:45:00,49.95,49.96,49.86,49.89,280350.0,38.6834,38.6911,38.6137,38.6369,280350.0
2016-06-03 11:50:00,49.9,49.91,49.83,49.86,934642.0,38.6446,38.6524,38.5904,38.6137,934642.0
2016-06-03 11:55:00,49.86,50.01,49.85,50.0,243476.0,38.6137,38.7298,38.6059,38.7221,243476.0
2016-06-03 12:00:00,50.01,50.01,49.92,49.93,143807.0,38.7298,38.7298,38.6601,38.6679,143807.0
2016-06-03 12:05:00,49.93,49.97,49.92,49.93,112848.0,38.6679,38.6988,38.6601,38.6679,112848.0
2016-06-03 12:10:00,49.94,50.01,49.93,49.96,124680.0,38.6756,38.7298,38.6679,38.6911,124680.0
2016-06-03 12:15:00,49.97,50.02,49.96,50.0,167954.0,38.6988,38.7376,38.6911,38.7221,167954.0
2016-06-03 12:20:00,49.99,50.08,49.99,50.07,146644.0,38.7143,38.784,38.7143,38.7763,146644.0
2016-06-03 12:25:00,50.06,50.08,50.04,50.05,119475.0,38.7685,38.784,38.7531,38.7608,119475.0
2016-06-03 12:30:00,50.05,50.11,50.02,50.11,135092.0,38.7608,38.8073,38.7376,38.8073,135092.0
2016-06-03 12:35:00,50.12,50.12,50.04,50.09,121029.0,38.815,38.815,38.7531,38.7918,121029.0
2016-06-03 12:40:00,50.09,50.09,49.96,49.97,165602.0,38.7918,38.7918,38.6911,38.6988,165602.0
2016-06-03 12:45:00,49.96,50.01,49.94,49.95,226346.0,38.6911,38.7298,38.6756,38.6834,226346.0
2016-06-03 12:50:00,49.95,49.96,49.91,49.92,194914.0,38.6834,38.6911,38.6524,38.6601,194914.0
2016-06-03 12:55:00,49.93,49.95,49.91,49.94,129266.0,38.6679,38.6834,38.6524,38.6756,129266.0
2016-06-03 13:00:00,49.94,49.95,49.91,49.91,138398.0,38.6756,38.6834,38.6524,38.6524,138398.0
2016-06-03 13:05:00,49.91,49.97,49.88,49.96,231867.0,38.6524,38.6988,38.6291,38.6911,231867.0
2016-06-03 13:10:00,49.96,50.03,49.96,50.02,174820.0,38.6911,38.7453,38.6911,38.7376,174820.0
2016-06-03 13:15:00,50.02,50.02,49.95,49.96,106978.0,38.7376,38.7376,38.6834,38.6911,106978.0
2016-06-03 13:20:00,49.95,50.02,49.94,50.01,107853.0,38.6834,38.7376,38.6756,38.7298,107853.0
2016-06-03 13:25:00,50.02,50.03,49.96,49.98,140922.0,38.7376,38.7453,38.6911,38.7066,140922.0
2016-06-03 13:30:00,49.99,50.0,49.91,49.93,206109.0,38.7143,38.7221,38.6524,38.6679,206109.0
2016-06-03 13:35:00,49.93,49.97,49.93,49.94,61673.0,38.6679,38.6988,38.6679,38.6756,61673.0
2016-06-03 13:40:00,49.93,50.01,49.93,49.99,103607.0,38.6679,38.7298,38.6679,38.7143,103607.0
2016-06-03 13:45:00,49.99,50.05,49.98,50.02,92423.0,38.7143,38.7608,38.7066,38.7376,92423.0
2016-06-03 13:50:00,50.01,50.06,50.01,50.03,104671.0,38.7298,38.7685,38.7298,38.7453,104671.0
2016-06-03 13:55:00,50.02,50.13,50.02,50.11,115130.0,38.7376,38.8228,38.7376,38.8073,115130.0
2016-06-03 14:00:00,50.11,50.11,50.03,50.07,129191.0,38.8073,38.8073,38.7453,38.7763,129191.0
2016-06-03 14:05:00,50.06,50.08,50.02,50.04,86844.0,38.7685,38.784,38.7376,38.7531,86844.0
2016-06-03 14:10:00,50.04,50.06,50.02,50.04,78631.0,38.7531,38.7685,38.7376,38.7531,78631.0
2016-06-03 14:15:00,50.04,50.05,50.0,50.04,162317.0,38.7531,38.7608,38.7221,38.7531,162317.0
2016-06-03 14:20:00,50.03,50.09,50.03,50.06,88193.0,38.7453,38.7918,38.7453,38.7685,88193.0
2016-06-03 14:25:00,50.06,50.12,50.05,50.11,87194.0,38.7685,38.815,38.7608,38.8073,87194.0
2016-06-03 14:30:00,50.11,50.21,50.1,50.18,213095.0,38.8073,38.8847,38.7995,38.8615,213095.0
2016-06-03 14:35:00,50.18,50.24,50.18,50.23,150509.0,38.8615,38.9079,38.8615,38.9002,150509.0
2016-06-03 14:40:00,50.23,50.26,50.2,50.2,156408.0,38.9002,38.9234,38.877,38.877,156408.0
2016-06-03 14:45:00,50.2,50.22,50.16,50.18,230018.0,38.877,38.8925,38.846,38.8615,230018.0
2016-06-03 14:50:00,50.18,50.25,50.14,50.25,259085.0,38.8615,38.9157,38.8305,38.9157,259085.0
2016-06-03 14:55:00,50.24,50.29,50.22,50.26,108686.0,38.9079,38.9467,38.8925,38.9234,108686.0
2016-06-03 15:00:00,50.25,50.26,50.2,50.2,166658.0,38.9157,38.9234,38.877,38.877,166658.0
2016-06-03 15:05:00,50.2,50.21,50.15,50.18,126015.0,38.877,38.8847,38.8382,38.8615,126015.0
2016-06-03 15:10:00,50.18,50.21,50.16,50.21,118098.0,38.8615,38.8847,38.846,38.8847,118098.0
2016-06-03 15:15:00,50.21,50.21,50.17,50.19,154764.0,38.8847,38.8847,38.8537,38.8692,154764.0
2016-06-03 15:20:00,50.19,50.24,50.18,50.23,171603.0,38.8692,38.9079,38.8615,38.9002,171603.0
2016-06-03 15:25:00,50.24,50.25,50.21,50.23,219329.0,38.9079,38.9157,38.8847,38.9002,219329.0
2016-06-03 15:30:00,50.23,50.26,50.21,50.26,205990.0,38.9002,38.9234,38.8847,38.9234,205990.0
2016-06-03 15:35:00,50.25,50.3,50.24,50.29,222463.0,38.9157,38.9544,38.9079,38.9467,222463.0
2016-06-03 15:40:00,50.28,50.31,50.24,50.25,219634.0,38.9389,38.9622,38.9079,38.9157,219634.0
2016-06-03 15:45:00,50.25,50.26,50.18,50.18,270430.0,38.9157,38.9234,38.8615,38.8615,270430.0
2016-06-03 15:50:00,50.19,50.23,50.18,50.22,322453.0,38.8692,38.9002,38.8615,38.8925,322453.0
2016-06-03 15:55:00,50.22,50.22,50.13,50.18,1269081.0,38.8925,38.8925,38.8228,38.8615,1269081.0
2016-06-06 09:30:00,50.24,50.35,50.19,50.32,347048.0,38.9079,38.9931,38.8692,38.9699,347048.0
2016-06-06 09:35:00,50.33,50.42,50.24,50.4,245934.0,38.9776,39.0473,38.9079,39.0319,245934.0
2016-06-06 09:40:00,50.4,50.47,50.37,50.47,228493.0,39.0319,39.0861,39.0086,39.0861,228493.0
2016-06-06 09:45:00,50.46,50.62,50.45,50.59,350110.0,39.0783,39.2022,39.0706,39.179,350110.0
2016-06-06 09:50:00,50.58,50.69,50.57,50.68,297172.0,39.1713,39.2564,39.1635,39.2487,297172.0
2016-06-06 09:55:00,50.68,50.68,50.4,50.44,438727.0,39.2487,39.2487,39.0319,39.0628,438727.0
2016-06-06 10:00:00,50.45,50.58,50.45,50.55,176845.0,39.0706,39.1713,39.0706,39.148,176845.0
2016-06-06 10:05:00,50.55,50.61,50.5,50.6,199568.0,39.148,39.1945,39.1093,39.1867,199568.0
2016-06-06 10:10:00,50.6,50.62,50.57,50.61,146011.0,39.1867,39.2022,39.1635,39.1945,146011.0
2016-06-06 10:15:00,50.61,50.65,50.6,50.62,149973.0,39.1945,39.2255,39.1867,39.2022,149973.0
2016-06-06 10:20:00,50.62,50.69,50.59,50.66,137473.0,39.2022,39.2564,39.179,39.2332,137473.0
2016-06-06 10:25:00,50.67,50.69,50.6,50.62,107551.0,39.241,39.2564,39.1867,39.2022,107551.0
2016-06-06 10:30:00,50.62,50.69,50.61,50.67,156064.0,39.2022,39.2564,39.1945,39.241,156064.0
2016-06-06 10:35:00,50.67,50.71,50.66,50.68,185323.0,39.241,39.2719,39.2332,39.2487,185323.0
2016-06-06 10:40:00,50.68,50.74,50.66,50.68,135075.0,39.2487,39.2952,39.2332,39.2487,135075.0
2016-06-06 10:45:00,50.67,50.76,50.67,50.73,121576.0,39.241,39.3107,39.241,39.2874,121576.0
2016-06-06 10:50:00,50.73,50.74,50.69,50.72,82610.0,39.2874,39.2952,39.2564,39.2797,82610.0
2016-06-06 10:55:00,50.72,50.8,50.71,50.78,125181.0,39.2797,39.3416,39.2719,39.3261,125181.0
2016-06-06 11:00:00,50.78,50.79,50.74,50.78,80830.0,39.3261,39.3339,39.2952,39.3261,80830.0
2016-06-06 11:05:00,50.79,50.8,50.74,50.78,123406.0,39.3339,39.3416,39.2952,39.3261,123406.0
2016-06-06 11:10:00,50.78,50.79,50.73,50.74,164008.0,39.3261,39.3339,39.2874,39.2952,164008.0
2016-06-06 11:15:00,50.73,50.78,50.71,50.77,83787.0,39.2874,39.3261,39.2719,39.3184,83787.0
2016-06-06 11:20:00,50.77,50.8,50.75,50.77,90025.0,39.3184,39.3416,39.3029,39.3184,90025.0
2016-06-06 11:25:00,50.77,50.82,50.76,50.77,132757.0,39.3184,39.3571,39.3107,39.3184,132757.0
2016-06-06 11:30:00,50.78,50.83,50.77,50.77,101596.0,39.3261,39.3649,39.3184,39.3184,101596.0
2016-06-06 11:35:00,50.77,50.8,50.74,50.79,110022.0,39.3184,39.3416,39.2952,39.3339,110022.0
2016-06-06 11:40:00,50.8,50.84,50.79,50.83,106188.0,39.3416,39.3726,39.3339,39.3649,106188.0
2016-06-06 11:45:00,50.83,50.84,50.78,50.8,118073.0,39.3649,39.3726,39.3261,39.3416,118073.0
2016-06-06 11:50:00,50.81,50.83,50.8,50.83,127379.0,39.3494,39.3649,39.3416,39.3649,127379.0
2016-06-06 11:55:00,50.84,50.84,50.77,50.79,96519.0,39.3726,39.3726,39.3184,39.3339,96519.0
2016-06-06 12:00:00,50.78,50.79,50.75,50.75,84048.0,39.3261,39.3339,39.3029,39.3029,84048.0
2016-06-06 12:05:00,50.76,50.77,50.72,50.73,111242.0,39.3107,39.3184,39.2797,39.2874,111242.0
2016-06-06 12:10:00,50.73,50.76,50.73,50.73,76452.0,39.2874,39.3107,39.2874,39.2874,76452.0
2016-06-06 12:15:00,50.74,50.74,50.67,50.7,117750.0,39.2952,39.2952,39.241,39.2642,117750.0
2016-06-06 12:20:00,50.69,50.7,50.67,50.68,95958.0,39.2564,39.2642,39.241,39.2487,95958.0
2016-06-06 12:25:00,50.68,50.69,50.65,50.66,76698.0,39.2487,39.2564,39.2255,39.2332,76698.0
2016-06-06 12:30:00,50.66,50.79,50.63,50.78,325576.0,39.2332,39.3339,39.21,39.3261,325576.0
2016-06-06 12:35:00,50.79,50.82,50.73,50.73,109368.0,39.3339,39.3571,39.2874,39.2874,109368.0
2016-06-06 12:40:00,50.74,50.76,50.71,50.71,85189.0,39.2952,39.3107,39.2719,39.2719,85189.0
2016-06-06 12:45:00,50.71,50.71,50.59,50.6,287345.0,39.2719,39.2719,39.179,39.1867,287345.0
2016-06-06 12:50:00,50.6,50.6,50.52,50.57,156268.0,39.1867,39.1867,39.1248,39.1635,156268.0
2016-06-06 12:55:00,50.56,50.61,50.5,50.59,171593.0,39.1558,39.1945,39.1093,39.179,171593.0
2016-06-06 13:00:00,50.6,50.62,50.53,50.53,83214.0,39.1867,39.2022,39.1325,39.1325,83214.0
2016-06-06 13:05:00,50.52,50.58,50.51,50.57,114728.0,39.1248,39.1713,39.117,39.1635,114728.0
2016-06-06 13:10:00,50.57,50.63,50.56,50.61,86561.0,39.1635,39.21,39.1558,39.1945,86561.0
2016-06-06 13:15:00,50.61,50.64,50.57,50.58,73104.0,39.1945,39.2177,39.1635,39.1713,73104.0
2016-06-06 13:20:00,50.58,50.63,50.57,50.62,84752.0,39.1713,39.21,39.1635,39.2022,84752.0
2016-06-06 13:25:00,50.62,50.65,50.6,50.64,78932.0,39.2022,39.2255,39.1867,39.2177,78932.0
2016-06-06 13:30:00,50.64,50.65,50.6,50.6,91638.0,39.2177,39.2255,39.1867,39.1867,91638.0
2016-06-06 13:35:00,50.6,50.67,50.59,50.64,95771.0,39.1867,39.241,39.179,39.2177,95771.0
2016-06-06 13:40:00,50.64,50.66,50.62,50.66,73079.0,39.2177,39.2332,39.2022,39.2332,73079.0
2016-06-06 13:45:00,50.65,50.68,50.65,50.66,57415.0,39.2255,39.2487,39.2255,39.2332,57415.0
2016-06-06 13:50:00,50.66,50.72,50.66,50.7,71994.0,39.2332,39.2797,39.2332,39.2642,71994.0
2016-06-06 13:55:00,50.69,50.74,50.69,50.71,98908.0,39.2564,39.2952,39.2564,39.2719,98908.0
2016-06-06 14:00:00,50.71,50.75,50.69,50.72,113127.0,39.2719,39.3029,39.2564,39.2797,113127.0
2016-06-06 14:05:00,50.72,50.76,50.69,50.72,169392.0,39.2797,39.3107,39.2564,39.2797,169392.0
2016-06-06 14:10:00,50.73,50.73,50.7,50.73,67990.0,39.2874,39.2874,39.2642,39.2874,67990.0
2016-06-06 14:15:00,50.73,50.81,50.72,50.77,225527.0,39.2874,39.3494,39.2797,39.3184,225527.0
2016-06-06 14:20:00,50.77,50.8,50.75,50.79,93742.0,39.3184,39.3416,39.3029,39.3339,93742.0
2016-06-06 14:25:00,50.79,50.87,50.78,50.83,192506.0,39.3339,39.3958,39.3261,39.3649,192506.0
2016-06-06 14:30:00,50.84,50.85,50.79,50.83,102014.0,39.3726,39.3804,39.3339,39.3649,102014.0
2016-06-06 14:35:00,50.83,50.84,50.76,50.8,101501.0,39.3649,39.3726,39.3107,39.3416,101501.0
2016-06-06 14:40:00,50.8,50.82,50.78,50.79,64191.0,39.3416,39.3571,39.3261,39.3339,64191.0
2016-06-06 14:45:00,50.79,50.8,50.76,50.79,87301.0,39.3339,39.3416,39.3107,39.3339,87301.0
2016-06-06 14:50:00,50.78,50.81,50.78,50.8,66576.0,39.3261,39.3494,39.3261,39.3416,66576.0
2016-06-06 14:55:00,50.81,50.83,50.74,50.75,91823.0,39.3494,39.3649,39.2952,39.3029,91823.0
2016-06-06 15:00:00,50.75,50.77,50.74,50.74,78365.0,39.3029,39.3184,39.2952,39.2952,78365.0
2016-06-06 15:05:00,50.75,50.75,50.7,50.7,112515.0,39.3029,39.3029,39.2642,39.2642,112515.0
2016-06-06 15:10:00,50.7,50.76,50.69,50.75,95979.0,39.2642,39.3107,39.2564,39.3029,95979.0
2016-06-06 15:15:00,50.75,50.76,50.72,50.75,83031.0,39.3029,39.3107,39.2797,39.3029,83031.0
2016-06-06 15:20:00,50.75,50.76,50.72,50.73,77158.0,39.3029,39.3107,39.2797,39.2874,77158.0
2016-06-06 15:25:00,50.73,50.74,50.68,50.7,169383.0,39.2874,39.2952,39.2487,39.2642,169383.0
2016-06-06 15:30:00,50.7,50.74,50.68,50.74,168508.0,39.2642,39.2952,39.2487,39.2952,168508.0
2016-06-06 15:35:00,50.73,50.75,50.71,50.71,136663.0,39.2874,39.3029,39.2719,39.2719,136663.0
2016-06-06 15:40:00,50.71,50.76,50.71,50.71,160083.0,39.2719,39.3107,39.2719,39.2719,160083.0
2016-06-06 15:45:00,50.71,50.71,50.66,50.66,167447.0,39.2719,39.2719,39.2332,39.2332,167447.0
2016-06-06 15:50:00,50.66,50.67,50.61,50.63,384617.0,39.2332,39.241,39.1945,39.21,384617.0
2016-06-06 15:55:00,50.62,50.63,50.48,50.49,1313079.0,39.2022,39.21,39.0938,39.1016,1313079.0
2016-06-07 09:30:00,50.73,50.73,50.51,50.57,354885.0,39.2874,39.2874,39.117,39.1635,354885.0
2016-06-07 09:35:00,50.57,50.64,50.56,50.6,352777.0,39.1635,39.2177,39.1558,39.1867,352777.0
2016-06-07 09:40:00,50.6,50.73,50.59,50.69,328380.0,39.1867,39.2874,39.179,39.2564,328380.0
2016-06-07 09:45:00,50.69,50.7,50.55,50.61,333121.0,39.2564,39.2642,39.148,39.1945,333121.0
2016-06-07 09:50:00,50.61,50.64,50.55,50.57,136727.0,39.1945,39.2177,39.148,39.1635,136727.0
2016-06-07 09:55:00,50.57,50.58,50.48,50.55,90407.0,39.1635,39.1713,39.0938,39.148,90407.0
2016-06-07 10:00:00,50.57,50.62,50.53,50.59,74973.0,39.1635,39.2022,39.1325,39.179,74973.0
2016-06-07 10:05:00,50.58,50.62,50.54,50.57,94143.0,39.1713,39.2022,39.1403,39.1635,94143.0
2016-06-07 10:10:00,50.58,50.64,50.57,50.6,105303.0,39.1713,39.2177,39.1635,39.1867,105303.0
2016-06-07 10:15:00,50.59,50.61,50.51,50.53,194714.0,39.179,39.1945,39.117,39.1325,194714.0
2016-06-07 10:20:00,50.53,50.54,50.49,50.51,90137.0,39.1325,39.1403,39.1016,39.117,90137.0
2016-06-07 10:25:00,50.5,50.55,50.49,50.55,91453.0,39.1093,39.148,39.1016,39.148,91453.0
2016-06-07 10:30:00,50.54,50.56,50.53,50.54,247850.0,39.1403,39.1558,39.1325,39.1403,247850.0
2016-06-07 10:35:00,50.55,50.55,50.52,50.52,122424.0,39.148,39.148,39.1248,39.1248,122424.0
2016-06-07 10:40:00,50.53,50.56,50.52,50.54,114263.0,39.1325,39.1558,39.1248,39.1403,114263.0
2016-06-07 10:45:00,50.54,50.55,50.49,50.5,89098.0,39.1403,39.148,39.1016,39.1093,89098.0
2016-06-07 10:50:00,50.5,50.5,50.46,50.48,92039.0,39.1093,39.1093,39.0783,39.0938,92039.0
2016-06-07 10:55:00,50.49,50.52,50.48,50.5,103058.0,39.1016,39.1248,39.0938,39.1093,103058.0
2016-06-07 11:00:00,50.51,50.52,50.49,50.5,109775.0,39.117,39.1248,39.1016,39.1093,109775.0
2016-06-07 11:05:00,50.5,50.51,50.48,50.49,107536.0,39.1093,39.117,39.0938,39.1016,107536.0
2016-06-07 11:10:00,50.49,50.52,50.48,50.48,124761.0,39.1016,39.1248,39.0938,39.0938,124761.0
2016-06-07 11:15:00,50.48,50.49,50.45,50.46,87158.0,39.0938,39.1016,39.0706,39.0783,87158.0
2016-06-07 11:20:00,50.46,50.48,50.44,50.45,117553.0,39.0783,39.0938,39.0628,39.0706,117553.0
2016-06-07 11:25:00,50.45,50.47,50.43,50.44,112174.0,39.0706,39.0861,39.0551,39.0628,112174.0
2016-06-07 11:30:00,50.44,50.45,50.39,50.4,112524.0,39.0628,39.0706,39.0241,39.0319,112524.0
2016-06-07 11:35:00,50.4,50.41,50.35,50.38,109505.0,39.0319,39.0396,38.9931,39.0164,109505.0
2016-06-07 11:40:00,50.38,50.43,50.37,50.43,60646.0,39.0164,39.0551,39.0086,39.0551,60646.0
2016-06-07 11:45:00,50.42,50.43,50.37,50.37,132877.0,39.0473,39.0551,39.0086,39.0086,132877.0
2016-06-07 11:50:00,50.38,50.41,50.37,50.41,54291.0,39.0164,39.0396,39.0086,39.0396,54291.0
2016-06-07 11:55:00,50.4,50.42,50.39,50.39,65492.0,39.0319,39.0473,39.0241,39.0241,65492.0
2016-06-07 12:00:00,50.4,50.42,50.38,50.41,51302.0,39.0319,39.0473,39.0164,39.0396,51302.0
2016-06-07 12:05:00,50.41,50.45,50.4,50.44,83502.0,39.0396,39.0706,39.0319,39.0628,83502.0
2016-06-07 12:10:00,50.43,50.46,50.42,50.45,132379.0,39.0551,39.0783,39.0473,39.0706,132379.0
2016-06-07 12:15:00,50.45,50.48,50.44,50.45,176248.0,39.0706,39.0938,39.0628,39.0706,176248.0
2016-06-07 12:20:00,50.45,50.47,50.44,50.47,51059.0,39.0706,39.0861,39.0628,39.0861,51059.0
2016-06-07 12:25:00,50.46,50.49,50.45,50.49,57047.0,39.0783,39.1016,39.0706,39.1016,57047.0
2016-06-07 12:30:00,50.49,50.51,50.47,50.48,121850.0,39.1016,39.117,39.0861,39.0938,121850.0
2016-06-07 12:35:00,50.48,50.51,50.47,50.5,95391.0,39.0938,39.117,39.0861,39.1093,95391.0
2016-06-07 12:40:00,50.5,50.53,50.48,50.51,52964.0,39.1093,39.1325,39.0938,39.117,52964.0
2016-06-07 12:45:00,50.51,50.52,50.49,50.5,78154.0,39.117,39.1248,39.1016,39.1093,78154.0
2016-06-07 12:50:00,50.5,50.51,50.48,50.48,52593.0,39.1093,39.117,39.0938,39.0938,52593.0
2016-06-07 12:55:00,50.48,50.5,50.33,50.46,1346837.0,39.0938,39.1093,38.9776,39.0783,1346837.0
2016-06-07 13:00:00,50.47,50.49,50.43,50.46,165958.0,39.0861,39.1016,39.0551,39.0783,165958.0
2016-06-07 13:05:00,50.46,50.51,50.45,50.51,59520.0,39.0783,39.117,39.0706,39.117,59520.0
2016-06-07 13:10:00,50.51,50.51,50.44,50.44,127768.0,39.117,39.117,39.0628,39.0628,127768.0
2016-06-07 13:15:00,50.44,50.5,50.43,50.48,82315.0,39.0628,39.1093,39.0551,39.0938,82315.0
2016-06-07 13:20:00,50.48,50.5,50.47,50.48,44607.0,39.0938,39.1093,39.0861,39.0938,44607.0
2016-06-07 13:25:00,50.48,50.52,50.48,50.52,67682.0,39.0938,39.1248,39.0938,39.1248,67682.0
2016-06-07 13:30:00,50.52,50.57,50.51,50.57,76113.0,39.1248,39.1635,39.117,39.1635,76113.0
2016-06-07 13:35:00,50.57,50.57,50.53,50.56,72331.0,39.1635,39.1635,39.1325,39.1558,72331.0
2016-06-07 13:40:00,50.56,50.59,50.55,50.58,43581.0,39.1558,39.179,39.148,39.1713,43581.0
2016-06-07 13:45:00,50.58,50.59,50.55,50.55,42190.0,39.1713,39.179,39.148,39.148,42190.0
2016-06-07 13:50:00,50.55,50.57,50.51,50.51,75311.0,39.148,39.1635,39.117,39.117,75311.0
2016-06-07 13:55:00,50.51,50.52,50.46,50.46,334295.0,39.117,39.1248,39.0783,39.0783,334295.0
2016-06-07 14:00:00,50.46,50.48,50.45,50.46,82038.0,39.0783,39.0938,39.0706,39.0783,82038.0
2016-06-07 14:05:00,50.45,50.5,50.45,50.48,76049.0,39.0706,39.1093,39.0706,39.0938,76049.0
2016-06-07 14:10:00,50.49,50.5,50.45,50.5,92574.0,39.1016,39.1093,39.0706,39.1093,92574.0
2016-06-07 14:15:00,50.5,50.53,50.49,50.51,64042.0,39.1093,39.1325,39.1016,39.117,64042.0
2016-06-07 14:20:00,50.51,50.53,50.5,50.52,65132.0,39.117,39.1325,39.1093,39.1248,65132.0
2016-06-07 14:25:00,50.52,50.54,50.51,50.53,56561.0,39.1248,39.1403,39.117,39.1325,56561.0
2016-06-07 14:30:00,50.53,50.54,50.5,50.53,63898.0,39.1325,39.1403,39.1093,39.1325,63898.0
2016-06-07 14:35:00,50.53,50.54,50.5,50.52,74389.0,39.1325,39.1403,39.1093,39.1248,74389.0
2016-06-07 14:40:00,50.52,50.55,50.51,50.53,134920.0,39.1248,39.148,39.117,39.1325,134920.0
2016-06-07 14:45:00,50.54,50.55,50.52,50.54,98269.0,39.1403,39.148,39.1248,39.1403,98269.0
2016-06-07 14:50:00,50.53,50.57,50.51,50.56,74678.0,39.1325,39.1635,39.117,39.1558,74678.0
2016-06-07 14:55:00,50.56,50.57,50.47,50.48,127534.0,39.1558,39.1635,39.0861,39.0938,127534.0
2016-06-07 15:00:00,50.48,50.52,50.48,50.52,85066.0,39.0938,39.1248,39.0938,39.1248,85066.0
2016-06-07 15:05:00,50.52,50.53,50.49,50.49,138656.0,39.1248,39.1325,39.1016,39.1016,138656.0
2016-06-07 15:10:00,50.49,50.5,50.46,50.48,84016.0,39.1016,39.1093,39.0783,39.0938,84016.0
2016-06-07 15:15:00,50.48,50.5,50.47,50.48,136338.0,39.0938,39.1093,39.0861,39.0938,136338.0
2016-06-07 15:20:00,50.47,50.5,50.43,50.45,130005.0,39.0861,39.1093,39.0551,39.0706,130005.0
2016-06-07 15:25:00,50.45,50.47,50.41,50.43,193862.0,39.0706,39.0861,39.0396,39.0551,193862.0
2016-06-07 15:30:00,50.41,50.43,50.4,50.4,112553.0,39.0396,39.0551,39.0319,39.0319,112553.0
2016-06-07 15:35:00,50.41,50.41,50.31,50.33,205458.0,39.0396,39.0396,38.9622,38.9776,205458.0
2016-06-07 15:40:00,50.34,50.34,50.29,50.3,229852.0,38.9854,38.9854,38.9467,38.9544,229852.0
2016-06-07 15:45:00,50.3,50.34,50.29,50.31,277246.0,38.9544,38.9854,38.9467,38.9622,277246.0
2016-06-07 15:50:00,50.31,50.34,50.31,50.32,282809.0,38.9622,38.9854,38.9622,38.9699,282809.0
2016-06-07 15:55:00,50.32,50.33,50.27,50.29,771452.0,38.9699,38.9776,38.9312,38.9467,771452.0
2016-06-08 09:30:00,50.3,50.44,50.18,50.38,290883.0,38.9544,39.0628,38.8615,39.0164,290883.0
2016-06-08 09:35:00,50.38,50.4,50.3,50.38,334082.0,39.0164,39.0319,38.9544,39.0164,334082.0
2016-06-08 09:40:00,50.38,50.4,50.27,50.28,230464.0,39.0164,39.0319,38.9312,38.9389,230464.0
2016-06-08 09:45:00,50.29,50.32,50.26,50.26,304311.0,38.9467,38.9699,38.9234,38.9234,304311.0
2016-06-08 09:50:00,50.27,50.27,50.2,50.23,236077.0,38.9312,38.9312,38.877,38.9002,236077.0
2016-06-08 09:55:00,50.23,50.25,50.19,50.2,199359.0,38.9002,38.9157,38.8692,38.877,199359.0
2016-06-08 10:00:00,50.21,50.23,50.13,50.13,286380.0,38.8847,38.9002,38.8228,38.8228,286380.0
2016-06-08 10:05:00,50.14,50.17,50.12,50.15,295661.0,38.8305,38.8537,38.815,38.8382,295661.0
2016-06-08 10:10:00,50.15,50.15,49.98,50.0,567233.0,38.8382,38.8382,38.7066,38.7221,567233.0
2016-06-08 10:15:00,50.0,50.0,49.91,49.98,428738.0,38.7221,38.7221,38.6524,38.7066,428738.0
2016-06-08 10:20:00,49.98,50.03,49.98,50.02,225401.0,38.7066,38.7453,38.7066,38.7376,225401.0
2016-06-08 10:25:00,50.03,50.04,50.02,50.03,140102.0,38.7453,38.7531,38.7376,38.7453,140102.0
2016-06-08 10:30:00,50.02,50.02,49.97,50.01,266218.0,38.7376,38.7376,38.6988,38.7298,266218.0
2016-06-08 10:35:00,50.01,50.02,49.96,49.97,148250.0,38.7298,38.7376,38.6911,38.6988,148250.0
2016-06-08 10:40:00,49.96,50.03,49.93,50.02,321335.0,38.6911,38.7453,38.6679,38.7376,321335.0
2016-06-08 10:45:00,50.01,50.05,50.0,50.04,158351.0,38.7298,38.7608,38.7221,38.7531,158351.0
2016-06-08 10:50:00,50.03,50.06,50.0,50.01,144972.0,38.7453,38.7685,38.7221,38.7298,144972.0
2016-06-08 10:55:00,50.01,50.02,50.0,50.01,238717.0,38.7298,38.7376,38.7221,38.7298,238717.0
2016-06-08 11:00:00,50.01,50.01,49.91,49.92,300326.0,38.7298,38.7298,38.6524,38.6601,300326.0
2016-06-08 11:05:00,49.92,49.97,49.91,49.94,161458.0,38.6601,38.6988,38.6524,38.6756,161458.0
2016-06-08 11:10:00,49.95,49.96,49.9,49.93,267371.0,38.6834,38.6911,38.6446,38.6679,267371.0
2016-06-08 11:15:00,49.94,49.96,49.9,49.95,214968.0,38.6756,38.6911,38.6446,38.6834,214968.0
2016-06-08 11:20:00,49.95,49.96,49.9,49.91,104730.0,38.6834,38.6911,38.6446,38.6524,104730.0
2016-06-08 11:25:00,49.91,49.97,49.9,49.96,159997.0,38.6524,38.6988,38.6446,38.6911,159997.0
2016-06-08 11:30:00,49.96,50.03,49.95,50.02,175540.0,38.6911,38.7453,38.6834,38.7376,175540.0
2016-06-08 11:35:00,50.03,50.08,50.01,50.07,273167.0,38.7453,38.784,38.7298,38.7763,273167.0
2016-06-08 11:40:00,50.07,50.07,49.98,49.99,367531.0,38.7763,38.7763,38.7066,38.7143,367531.0
2016-06-08 11:45:00,49.99,50.0,49.94,49.96,169201.0,38.7143,38.7221,38.6756,38.6911,169201.0
2016-06-08 11:50:00,49.96,49.96,49.91,49.93,130120.0,38.6911,38.6911,38.6524,38.6679,130120.0
2016-06-08 11:55:00,49.92,49.93,49.89,49.9,400933.0,38.6601,38.6679,38.6369,38.6446,400933.0
2016-06-08 12:00:00,49.9,49.91,49.89,49.91,188759.0,38.6446,38.6524,38.6369,38.6524,188759.0
2016-06-08 12:05:00,49.91,49.94,49.89,49.92,178515.0,38.6524,38.6756,38.6369,38.6601,178515.0
2016-06-08 12:10:00,49.92,49.93,49.9,49.91,95446.0,38.6601,38.6679,38.6446,38.6524,95446.0
2016-06-08 12:15:00,49.9,49.94,49.87,49.87,250081.0,38.6446,38.6756,38.6214,38.6214,250081.0
2016-06-08 12:20:00,49.87,49.9,49.87,49.9,55991.0,38.6214,38.6446,38.6214,38.6446,55991.0
2016-06-08 12:25:00,49.89,49.91,49.88,49.88,119858.0,38.6369,38.6524,38.6291,38.6291,119858.0
2016-06-08 12:30:00,49.88,49.9,49.86,49.86,156312.0,38.6291,38.6446,38.6137,38.6137,156312.0
2016-06-08 12:35:00,49.87,49.87,49.85,49.86,123778.0,38.6214,38.6214,38.6059,38.6137,123778.0
2016-06-08 12:40:00,49.85,49.86,49.75,49.75,366794.0,38.6059,38.6137,38.5285,38.5285,366794.0
2016-06-08 12:45:00,49.76,49.79,49.75,49.77,278171.0,38.5362,38.5594,38.5285,38.544,278171.0
2016-06-08 12:50:00,49.77,49.82,49.74,49.8,185750.0,38.544,38.5827,38.5207,38.5672,185750.0
2016-06-08 12:55:00,49.81,49.84,49.79,49.83,107828.0,38.5749,38.5982,38.5594,38.5904,107828.0
2016-06-08 13:00:00,49.84,49.9,49.83,49.88,179257.0,38.5982,38.6446,38.5904,38.6291,179257.0
2016-06-08 13:05:00,49.88,49.9,49.87,49.89,112739.0,38.6291,38.6446,38.6214,38.6369,112739.0
2016-06-08 13:10:00,49.89,49.89,49.87,49.87,80178.0,38.6369,38.6369,38.6214,38.6214,80178.0
2016-06-08 13:15:00,49.88,49.89,49.86,49.88,87606.0,38.6291,38.6369,38.6137,38.6291,87606.0
2016-06-08 13:20:00,49.89,49.89,49.87,49.88,69013.0,38.6369,38.6369,38.6214,38.6291,69013.0
2016-06-08 13:25:00,49.87,49.88,49.87,49.87,65690.0,38.6214,38.6291,38.6214,38.6214,65690.0
2016-06-08 13:30:00,49.88,49.9,49.84,49.89,140577.0,38.6291,38.6446,38.5982,38.6369,140577.0
2016-06-08 13:35:00,49.89,49.91,49.88,49.9,135227.0,38.6369,38.6524,38.6291,38.6446,135227.0
2016-06-08 13:40:00,49.9,49.9,49.87,49.88,80343.0,38.6446,38.6446,38.6214,38.6291,80343.0
2016-06-08 13:45:00,49.87,49.88,49.87,49.88,32563.0,38.6214,38.6291,38.6214,38.6291,32563.0
2016-06-08 13:50:00,49.88,49.88,49.87,49.88,66536.0,38.6291,38.6291,38.6214,38.6291,66536.0
2016-06-08 13:55:00,49.88,49.91,49.87,49.91,115680.0,38.6291,38.6524,38.6214,38.6524,115680.0
2016-06-08 14:00:00,49.92,49.92,49.89,49.91,113246.0,38.6601,38.6601,38.6369,38.6524,113246.0
2016-06-08 14:05:00,49.91,49.92,49.88,49.89,131285.0,38.6524,38.6601,38.6291,38.6369,131285.0
2016-06-08 14:10:00,49.89,49.9,49.88,49.89,79737.0,38.6369,38.6446,38.6291,38.6369,79737.0
2016-06-08 14:15:00,49.89,49.93,49.88,49.91,150093.0,38.6369,38.6679,38.6291,38.6524,150093.0
2016-06-08 14:20:00,49.91,49.92,49.9,49.91,89786.0,38.6524,38.6601,38.6446,38.6524,89786.0
2016-06-08 14:25:00,49.92,49.98,49.91,49.97,128560.0,38.6601,38.7066,38.6524,38.6988,128560.0
2016-06-08 14:30:00,49.98,49.98,49.96,49.96,125833.0,38.7066,38.7066,38.6911,38.6911,125833.0
2016-06-08 14:35:00,49.97,49.98,49.96,49.97,112037.0,38.6988,38.7066,38.6911,38.6988,112037.0
2016-06-08 14:40:00,49.97,50.0,49.96,50.0,176384.0,38.6988,38.7221,38.6911,38.7221,176384.0
2016-06-08 14:45:00,50.0,50.01,49.96,49.96,144306.0,38.7221,38.7298,38.6911,38.6911,144306.0
2016-06-08 14:50:00,49.97,49.99,49.96,49.98,96761.0,38.6988,38.7143,38.6911,38.7066,96761.0
2016-06-08 14:55:00,49.98,49.99,49.95,49.97,109540.0,38.7066,38.7143,38.6834,38.6988,109540.0
2016-06-08 15:00:00,49.97,49.98,49.93,49.97,180666.0,38.6988,38.7066,38.6679,38.6988,180666.0
2016-06-08 15:05:00,49.96,50.0,49.95,49.98,254270.0,38.6911,38.7221,38.6834,38.7066,254270.0
2016-06-08 15:10:00,49.99,50.01,49.96,50.01,207555.0,38.7143,38.7298,38.6911,38.7298,207555.0
2016-06-08 15:15:00,50.0,50.01,49.95,49.97,207082.0,38.7221,38.7298,38.6834,38.6988,207082.0
2016-06-08 15:20:00,49.97,49.99,49.94,49.97,163817.0,38.6988,38.7143,38.6756,38.6988,163817.0
2016-06-08 15:25:00,49.98,49.99,49.97,49.97,142773.0,38.7066,38.7143,38.6988,38.6988,142773.0
2016-06-08 15:30:00,49.97,49.99,49.95,49.95,166368.0,38.6988,38.7143,38.6834,38.6834,166368.0
2016-06-08 15:35:00,49.95,49.98,49.94,49.97,234375.0,38.6834,38.7066,38.6756,38.6988,234375.0
2016-06-08 15:40:00,49.96,49.97,49.94,49.94,286149.0,38.6911,38.6988,38.6756,38.6756,286149.0
2016-06-08 15:45:00,49.94,49.96,49.92,49.95,311373.0,38.6756,38.6911,38.6601,38.6834,311373.0
2016-06-08 15:50:00,49.95,49.95,49.9,49.91,384169.0,38.6834,38.6834,38.6446,38.6524,384169.0
2016-06-08 15:55:00,49.91,49.99,49.91,49.98,955340.0,38.6524,38.7143,38.6524,38.7066,955340.0
2016-06-09 09:30:00,49.65,49.68,49.32,49.32,651612.0,38.451,38.4743,38.1955,38.1955,651612.0
2016-06-09 09:35:00,49.33,49.43,49.27,49.29,648620.0,38.2032,38.2806,38.1567,38.1722,648620.0
2016-06-09 09:40:00,49.3,49.34,49.25,49.29,316595.0,38.18,38.2109,38.1412,38.1722,316595.0
2016-06-09 09:45:00,49.3,49.3,49.16,49.19,362261.0,38.18,38.18,38.0715,38.0948,362261.0
2016-06-09 09:50:00,49.18,49.2,49.11,49.11,397824.0,38.087,38.1025,38.0328,38.0328,397824.0
2016-06-09 09:55:00,49.11,49.12,49.01,49.01,543394.0,38.0328,38.0406,37.9554,37.9554,543394.0
2016-06-09 10:00:00,49.02,49.03,48.93,48.94,537482.0,37.9631,37.9709,37.8934,37.9012,537482.0
2016-06-09 10:05:00,48.95,48.98,48.89,48.96,352292.0,37.9089,37.9321,37.8624,37.9167,352292.0
2016-06-09 10:10:00,48.96,49.03,48.95,48.97,359731.0,37.9167,37.9709,37.9089,37.9244,359731.0
2016-06-09 10:15:00,48.97,49.01,48.87,48.88,377553.0,37.9244,37.9554,37.847,37.8547,377553.0
2016-06-09 10:20:00,48.89,48.92,48.85,48.91,284898.0,37.8624,37.8857,37.8315,37.8779,284898.0
2016-06-09 10:25:00,48.91,48.96,48.91,48.94,167575.0,37.8779,37.9167,37.8779,37.9012,167575.0
2016-06-09 10:30:00,48.94,48.98,48.91,48.96,444193.0,37.9012,37.9321,37.8779,37.9167,444193.0
2016-06-09 10:35:00,48.96,49.07,48.95,49.06,348221.0,37.9167,38.0018,37.9089,37.9941,348221.0
2016-06-09 10:40:00,49.06,49.11,49.04,49.11,284194.0,37.9941,38.0328,37.9786,38.0328,284194.0
2016-06-09 10:45:00,49.1,49.11,49.07,49.08,141638.0,38.0251,38.0328,38.0018,38.0096,141638.0
2016-06-09 10:50:00,49.08,49.1,49.07,49.1,136349.0,38.0096,38.0251,38.0018,38.0251,136349.0
2016-06-09 10:55:00,49.1,49.1,49.04,49.05,161722.0,38.0251,38.0251,37.9786,37.9864,161722.0
2016-06-09 11:00:00,49.06,49.09,49.05,49.06,100902.0,37.9941,38.0173,37.9864,37.9941,100902.0
2016-06-09 11:05:00,49.05,49.1,49.05,49.06,237329.0,37.9864,38.0251,37.9864,37.9941,237329.0
2016-06-09 11:10:00,49.05,49.07,49.01,49.01,141853.0,37.9864,38.0018,37.9554,37.9554,141853.0
2016-06-09 11:15:00,49.01,49.02,49.0,49.01,98782.0,37.9554,37.9631,37.9476,37.9554,98782.0
2016-06-09 11:20:00,49.01,49.01,48.92,48.93,195179.0,37.9554,37.9554,37.8857,37.8934,195179.0
2016-06-09 11:25:00,48.93,48.96,48.92,48.96,184218.0,37.8934,37.9167,37.8857,37.9167,184218.0
2016-06-09 11:30:00,48.95,48.96,48.91,48.94,158327.0,37.9089,37.9167,37.8779,37.9012,158327.0
2016-06-09 11:35:00,48.94,48.98,48.9,48.97,199055.0,37.9012,37.9321,37.8702,37.9244,199055.0
2016-06-09 11:40:00,48.97,48.98,48.91,48.91,144094.0,37.9244,37.9321,37.8779,37.8779,144094.0
2016-06-09 11:45:00,48.91,48.95,48.9,48.92,130258.0,37.8779,37.9089,37.8702,37.8857,130258.0
2016-06-09 11:50:00,48.92,48.97,48.91,48.95,129852.0,37.8857,37.9244,37.8779,37.9089,129852.0
2016-06-09 11:55:00,48.95,48.96,48.92,48.96,103164.0,37.9089,37.9167,37.8857,37.9167,103164.0
2016-06-09 12:00:00,48.96,48.99,48.92,48.99,145345.0,37.9167,37.9399,37.8857,37.9399,145345.0
2016-06-09 12:05:00,48.98,49.01,48.96,48.98,196238.0,37.9321,37.9554,37.9167,37.9321,196238.0
2016-06-09 12:10:00,48.98,49.0,48.92,48.95,127899.0,37.9321,37.9476,37.8857,37.9089,127899.0
2016-06-09 12:15:00,48.95,48.97,48.94,48.96,73750.0,37.9089,37.9244,37.9012,37.9167,73750.0
2016-06-09 12:20:00,48.97,48.99,48.95,48.98,141821.0,37.9244,37.9399,37.9089,37.9321,141821.0
2016-06-09 12:25:00,48.98,49.04,48.97,49.02,198745.0,37.9321,37.9786,37.9244,37.9631,198745.0
2016-06-09 12:30:00,49.02,49.03,48.99,49.01,216790.0,37.9631,37.9709,37.9399,37.9554,216790.0
2016-06-09 12:35:00,49.01,49.01,48.99,49.01,101688.0,37.9554,37.9554,37.9399,37.9554,101688.0
2016-06-09 12:40:00,49.01,49.02,48.99,48.99,219755.0,37.9554,37.9631,37.9399,37.9399,219755.0
2016-06-09 12:45:00,49.0,49.07,48.98,49.07,178937.0,37.9476,38.0018,37.9321,38.0018,178937.0
2016-06-09 12:50:00,49.07,49.09,49.06,49.06,90429.0,38.0018,38.0173,37.9941,37.9941,90429.0
2016-06-09 12:55:00,49.07,49.08,49.05,49.07,119794.0,38.0018,38.0096,37.9864,38.0018,119794.0
2016-06-09 13:00:00,49.06,49.07,49.05,49.07,55181.0,37.9941,38.0018,37.9864,38.0018,55181.0
2016-06-09 13:05:00,49.07,49.07,49.03,49.06,102882.0,38.0018,38.0018,37.9709,37.9941,102882.0
2016-06-09 13:10:00,49.05,49.07,49.04,49.05,106269.0,37.9864,38.0018,37.9786,37.9864,106269.0
2016-06-09 13:15:00,49.05,49.2,49.04,49.2,256280.0,37.9864,38.1025,37.9786,38.1025,256280.0
2016-06-09 13:20:00,49.2,49.21,49.16,49.2,180947.0,38.1025,38.1103,38.0715,38.1025,180947.0
2016-06-09 13:25:00,49.2,49.2,49.16,49.17,147000.0,38.1025,38.1025,38.0715,38.0793,147000.0
2016-06-09 13:30:00,49.17,49.2,49.16,49.16,91565.0,38.0793,38.1025,38.0715,38.0715,91565.0
2016-06-09 13:35:00,49.17,49.17,49.12,49.13,148141.0,38.0793,38.0793,38.0406,38.0483,148141.0
2016-06-09 13:40:00,49.13,49.13,49.08,49.11,142037.0,38.0483,38.0483,38.0096,38.0328,142037.0
2016-06-09 13:45:00,49.11,49.12,49.08,49.09,71866.0,38.0328,38.0406,38.0096,38.0173,71866.0
2016-06-09 13:50:00,49.09,49.11,49.05,49.07,195377.0,38.0173,38.0328,37.9864,38.0018,195377.0
2016-06-09 13:55:00,49.07,49.1,49.05,49.07,253578.0,38.0018,38.0251,37.9864,38.0018,253578.0
2016-06-09 14:00:00,49.06,49.08,49.04,49.06,136739.0,37.9941,38.0096,37.9786,37.9941,136739.0
2016-06-09 14:05:00,49.07,49.08,49.06,49.07,69252.0,38.0018,38.0096,37.9941,38.0018,69252.0
2016-06-09 14:10:00,49.07,49.12,49.06,49.11,131607.0,38.0018,38.0406,37.9941,38.0328,131607.0
2016-06-09 14:15:00,49.12,49.17,49.1,49.17,172979.0,38.0406,38.0793,38.0251,38.0793,172979.0
2016-06-09 14:20:00,49.17,49.17,49.12,49.17,140902.0,38.0793,38.0793,38.0406,38.0793,140902.0
2016-06-09 14:25:00,49.17,49.2,49.13,49.14,116666.0,38.0793,38.1025,38.0483,38.0561,116666.0
2016-06-09 14:30:00,49.14,49.2,49.13,49.18,125228.0,38.0561,38.1025,38.0483,38.087,125228.0
2016-06-09 14:35:00,49.18,49.19,49.16,49.18,214237.0,38.087,38.0948,38.0715,38.087,214237.0
2016-06-09 14:40:00,49.18,49.19,49.15,49.18,267632.0,38.087,38.0948,38.0638,38.087,267632.0
2016-06-09 14:45:00,49.18,49.19,49.15,49.16,170162.0,38.087,38.0948,38.0638,38.0715,170162.0
2016-06-09 14:50:00,49.16,49.18,49.14,49.15,187003.0,38.0715,38.087,38.0561,38.0638,187003.0
2016-06-09 14:55:00,49.15,49.15,49.13,49.14,150886.0,38.0638,38.0638,38.0483,38.0561,150886.0
2016-06-09 15:00:00,49.14,49.17,49.13,49.15,206181.0,38.0561,38.0793,38.0483,38.0638,206181.0
2016-06-09 15:05:00,49.15,49.19,49.14,49.19,209495.0,38.0638,38.0948,38.0561,38.0948,209495.0
2016-06-09 15:10:00,49.19,49.19,49.13,49.13,132527.0,38.0948,38.0948,38.0483,38.0483,132527.0
2016-06-09 15:15:00,49.13,49.14,49.09,49.11,224030.0,38.0483,38.0561,38.0173,38.0328,224030.0
2016-06-09 15:20:00,49.11,49.11,49.09,49.09,113908.0,38.0328,38.0328,38.0173,38.0173,113908.0
2016-06-09 15:25:00,49.09,49.15,49.09,49.14,278063.0,38.0173,38.0638,38.0173,38.0561,278063.0
2016-06-09 15:30:00,49.13,49.17,49.12,49.16,242687.0,38.0483,38.0793,38.0406,38.0715,242687.0
2016-06-09 15:35:00,49.16,49.16,49.13,49.14,276558.0,38.0715,38.0715,38.0483,38.0561,276558.0
2016-06-09 15:40:00,49.14,49.17,49.11,49.11,366012.0,38.0561,38.0793,38.0328,38.0328,366012.0
2016-06-09 15:45:00,49.12,49.14,49.09,49.11,389786.0,38.0406,38.0561,38.0173,38.0328,389786.0
2016-06-09 15:50:00,49.1,49.14,49.1,49.13,443355.0,38.0251,38.0561,38.0251,38.0483,443355.0
2016-06-09 15:55:00,49.13,49.16,49.11,49.13,909048.0,38.0483,38.0715,38.0328,38.0483,909048.0
2016-06-10 09:30:00,48.46,48.59,48.46,48.57,790635.0,37.5294,37.6301,37.5294,37.6146,790635.0
2016-06-10 09:35:00,48.58,48.63,48.49,48.51,326473.0,37.6224,37.6611,37.5527,37.5682,326473.0
2016-06-10 09:40:00,48.52,48.6,48.48,48.56,268479.0,37.5759,37.6379,37.5449,37.6069,268479.0
2016-06-10 09:45:00,48.55,48.64,48.54,48.57,158754.0,37.5991,37.6688,37.5914,37.6146,158754.0
2016-06-10 09:50:00,48.57,48.6,48.53,48.55,204901.0,37.6146,37.6379,37.5836,37.5991,204901.0
2016-06-10 09:55:00,48.55,48.61,48.52,48.6,222764.0,37.5991,37.6456,37.5759,37.6379,222764.0
2016-06-10 10:00:00,48.6,48.63,48.54,48.54,293879.0,37.6379,37.6611,37.5914,37.5914,293879.0
2016-06-10 10:05:00,48.55,48.57,48.5,48.51,124084.0,37.5991,37.6146,37.5604,37.5682,124084.0
2016-06-10 10:10:00,48.51,48.52,48.47,48.49,163876.0,37.5682,37.5759,37.5372,37.5527,163876.0
2016-06-10 10:15:00,48.49,48.53,48.46,48.53,130647.0,37.5527,37.5836,37.5294,37.5836,130647.0
2016-06-10 10:20:00,48.54,48.62,48.52,48.62,138885.0,37.5914,37.6533,37.5759,37.6533,138885.0
2016-06-10 10:25:00,48.61,48.67,48.6,48.63,152039.0,37.6456,37.6921,37.6379,37.6611,152039.0
2016-06-10 10:30:00,48.63,48.71,48.63,48.68,151421.0,37.6611,37.723,37.6611,37.6998,151421.0
2016-06-10 10:35:00,48.67,48.68,48.6,48.61,83002.0,37.6921,37.6998,37.6379,37.6456,83002.0
2016-06-10 10:40:00,48.62,48.66,48.59,48.63,115087.0,37.6533,37.6843,37.6301,37.6611,115087.0
2016-06-10 10:45:00,48.64,48.64,48.58,48.62,131798.0,37.6688,37.6688,37.6224,37.6533,131798.0
2016-06-10 10:50:00,48.62,48.68,48.6,48.61,133303.0,37.6533,37.6998,37.6379,37.6456,133303.0
2016-06-10 10:55:00,48.6,48.65,48.59,48.63,102107.0,37.6379,37.6766,37.6301,37.6611,102107.0
2016-06-10 11:00:00,48.63,48.7,48.62,48.65,224073.0,37.6611,37.7153,37.6533,37.6766,224073.0
2016-06-10 11:05:00,48.65,48.71,48.64,48.71,80186.0,37.6766,37.723,37.6688,37.723,80186.0
2016-06-10 11:10:00,48.71,48.71,48.66,48.66,103665.0,37.723,37.723,37.6843,37.6843,103665.0
2016-06-10 11:15:00,48.67,48.69,48.64,48.67,143427.0,37.6921,37.7076,37.6688,37.6921,143427.0
2016-06-10 11:20:00,48.67,48.68,48.58,48.6,377938.0,37.6921,37.6998,37.6224,37.6379,377938.0
2016-06-10 11:25:00,48.61,48.62,48.56,48.56,136303.0,37.6456,37.6533,37.6069,37.6069,136303.0
2016-06-10 11:30:00,48.57,48.59,48.51,48.52,186888.0,37.6146,37.6301,37.5682,37.5759,186888.0
2016-06-10 11:35:00,48.52,48.53,48.49,48.51,192516.0,37.5759,37.5836,37.5527,37.5682,192516.0
2016-06-10 11:40:00,48.51,48.52,48.44,48.45,202186.0,37.5682,37.5759,37.5139,37.5217,202186.0
2016-06-10 11:45:00,48.45,48.48,48.43,48.48,92325.0,37.5217,37.5449,37.5062,37.5449,92325.0
2016-06-10 11:50:00,48.47,48.48,48.44,48.46,113437.0,37.5372,37.5449,37.5139,37.5294,113437.0
2016-06-10 11:55:00,48.45,48.48,48.45,48.48,77089.0,37.5217,37.5449,37.5217,37.5449,77089.0
2016-06-10 12:00:00,48.48,48.5,48.46,48.47,99442.0,37.5449,37.5604,37.5294,37.5372,99442.0
2016-06-10 12:05:00,48.48,48.48,48.44,48.44,94205.0,37.5449,37.5449,37.5139,37.5139,94205.0
2016-06-10 12:10:00,48.44,48.45,48.4,48.4,209366.0,37.5139,37.5217,37.483,37.483,209366.0
2016-06-10 12:15:00,48.41,48.41,48.36,48.37,181904.0,37.4907,37.4907,37.452,37.4597,181904.0
2016-06-10 12:20:00,48.36,48.39,48.35,48.37,114242.0,37.452,37.4752,37.4443,37.4597,114242.0
2016-06-10 12:25:00,48.37,48.39,48.35,48.39,52405.0,37.4597,37.4752,37.4443,37.4752,52405.0
2016-06-10 12:30:00,48.39,48.39,48.35,48.36,100330.0,37.4752,37.4752,37.4443,37.452,100330.0
2016-06-10 12:35:00,48.37,48.4,48.36,48.38,96126.0,37.4597,37.483,37.452,37.4675,96126.0
2016-06-10 12:40:00,48.37,48.4,48.37,48.39,90967.0,37.4597,37.483,37.4597,37.4752,90967.0
2016-06-10 12:45:00,48.39,48.42,48.36,48.37,151047.0,37.4752,37.4985,37.452,37.4597,151047.0
2016-06-10 12:50:00,48.36,48.38,48.35,48.38,83999.0,37.452,37.4675,37.4443,37.4675,83999.0
2016-06-10 12:55:00,48.38,48.39,48.36,48.38,88474.0,37.4675,37.4752,37.452,37.4675,88474.0
2016-06-10 13:00:00,48.38,48.4,48.35,48.37,112686.0,37.4675,37.483,37.4443,37.4597,112686.0
2016-06-10 13:05:00,48.37,48.38,48.34,48.36,160798.0,37.4597,37.4675,37.4365,37.452,160798.0
2016-06-10 13:10:00,48.36,48.4,48.34,48.35,114020.0,37.452,37.483,37.4365,37.4443,114020.0
2016-06-10 13:15:00,48.35,48.37,48.33,48.33,113501.0,37.4443,37.4597,37.4288,37.4288,113501.0
2016-06-10 13:20:00,48.34,48.39,48.33,48.36,94734.0,37.4365,37.4752,37.4288,37.452,94734.0
2016-06-10 13:25:00,48.36,48.38,48.35,48.38,94531.0,37.452,37.4675,37.4443,37.4675,94531.0
2016-06-10 13:30:00,48.37,48.38,48.31,48.33,83684.0,37.4597,37.4675,37.4133,37.4288,83684.0
2016-06-10 13:35:00,48.33,48.33,48.3,48.32,80915.0,37.4288,37.4288,37.4055,37.421,80915.0
2016-06-10 13:40:00,48.32,48.34,48.31,48.33,95147.0,37.421,37.4365,37.4133,37.4288,95147.0
2016-06-10 13:45:00,48.33,48.33,48.27,48.29,138704.0,37.4288,37.4288,37.3823,37.3978,138704.0
2016-06-10 13:50:00,48.29,48.3,48.25,48.28,100423.0,37.3978,37.4055,37.3668,37.39,100423.0
2016-06-10 13:55:00,48.27,48.31,48.26,48.28,105909.0,37.3823,37.4133,37.3746,37.39,105909.0
2016-06-10 14:00:00,48.27,48.32,48.25,48.29,124419.0,37.3823,37.421,37.3668,37.3978,124419.0
2016-06-10 14:05:00,48.29,48.31,48.26,48.3,105561.0,37.3978,37.4133,37.3746,37.4055,105561.0
2016-06-10 14:10:00,48.29,48.33,48.26,48.29,110197.0,37.3978,37.4288,37.3746,37.3978,110197.0
2016-06-10 14:15:00,48.29,48.3,48.26,48.29,72623.0,37.3978,37.4055,37.3746,37.3978,72623.0
2016-06-10 14:20:00,48.29,48.32,48.28,48.32,99877.0,37.3978,37.421,37.39,37.421,99877.0
2016-06-10 14:25:00,48.32,48.34,48.29,48.3,111888.0,37.421,37.4365,37.3978,37.4055,111888.0
2016-06-10 14:30:00,48.31,48.32,48.28,48.28,76300.0,37.4133,37.421,37.39,37.39,76300.0
2016-06-10 14:35:00,48.28,48.37,48.28,48.36,129546.0,37.39,37.4597,37.39,37.452,129546.0
2016-06-10 14:40:00,48.37,48.37,48.32,48.34,117376.0,37.4597,37.4597,37.421,37.4365,117376.0
2016-06-10 14:45:00,48.34,48.35,48.25,48.29,328276.0,37.4365,37.4443,37.3668,37.3978,328276.0
2016-06-10 14:50:00,48.28,48.29,48.25,48.27,119424.0,37.39,37.3978,37.3668,37.3823,119424.0
2016-06-10 14:55:00,48.27,48.29,48.26,48.27,116984.0,37.3823,37.3978,37.3746,37.3823,116984.0
2016-06-10 15:00:00,48.27,48.28,48.2,48.21,379531.0,37.3823,37.39,37.3281,37.3358,379531.0
2016-06-10 15:05:00,48.22,48.22,48.18,48.19,180077.0,37.3436,37.3436,37.3126,37.3203,180077.0
2016-06-10 15:10:00,48.2,48.2,48.17,48.17,181570.0,37.3281,37.3281,37.3049,37.3049,181570.0
2016-06-10 15:15:00,48.18,48.23,48.17,48.22,186506.0,37.3126,37.3513,37.3049,37.3436,186506.0
2016-06-10 15:20:00,48.22,48.26,48.21,48.25,174680.0,37.3436,37.3746,37.3358,37.3668,174680.0
2016-06-10 15:25:00,48.25,48.3,48.24,48.29,225336.0,37.3668,37.4055,37.3591,37.3978,225336.0
2016-06-10 15:30:00,48.29,48.34,48.28,48.3,305218.0,37.3978,37.4365,37.39,37.4055,305218.0
2016-06-10 15:35:00,48.31,48.33,48.28,48.3,354841.0,37.4133,37.4288,37.39,37.4055,354841.0
2016-06-10 15:40:00,48.31,48.34,48.3,48.31,218924.0,37.4133,37.4365,37.4055,37.4133,218924.0
2016-06-10 15:45:00,48.3,48.43,48.3,48.42,388832.0,37.4055,37.5062,37.4055,37.4985,388832.0
2016-06-10 15:50:00,48.43,48.43,48.39,48.4,443835.0,37.5062,37.5062,37.4752,37.483,443835.0
2016-06-10 15:55:00,48.4,48.41,48.34,48.35,1062570.0,37.483,37.4907,37.4365,37.4443,1062570.0
2016-06-13 09:30:00,48.07,48.19,48.07,48.12,707402.0,37.2274,37.3203,37.2274,37.2661,707402.0
2016-06-13 09:35:00,48.12,48.19,47.96,47.99,709300.0,37.2661,37.3203,37.1422,37.1655,709300.0
2016-06-13 09:40:00,47.99,48.25,47.97,48.23,432519.0,37.1655,37.3668,37.15,37.3513,432519.0
2016-06-13 09:45:00,48.23,48.43,48.22,48.4,281851.0,37.3513,37.5062,37.3436,37.483,281851.0
2016-06-13 09:50:00,48.4,48.46,48.36,48.45,190817.0,37.483,37.5294,37.452,37.5217,190817.0
2016-06-13 09:55:00,48.45,48.46,48.31,48.33,156550.0,37.5217,37.5294,37.4133,37.4288,156550.0
2016-06-13 10:00:00,48.34,48.47,48.31,48.39,157649.0,37.4365,37.5372,37.4133,37.4752,157649.0
2016-06-13 10:05:00,48.38,48.41,48.32,48.34,106983.0,37.4675,37.4907,37.421,37.4365,106983.0
2016-06-13 10:10:00,48.34,48.43,48.34,48.36,216487.0,37.4365,37.5062,37.4365,37.452,216487.0
2016-06-13 10:15:00,48.36,48.41,48.32,48.37,309398.0,37.452,37.4907,37.421,37.4597,309398.0
2016-06-13 10:20:00,48.37,48.43,48.35,48.37,317243.0,37.4597,37.5062,37.4443,37.4597,317243.0
2016-06-13 10:25:00,48.37,48.46,48.35,48.46,214196.0,37.4597,37.5294,37.4443,37.5294,214196.0
2016-06-13 10:30:00,48.45,48.51,48.43,48.45,215715.0,37.5217,37.5682,37.5062,37.5217,215715.0
2016-06-13 10:35:00,48.45,48.5,48.42,48.42,202507.0,37.5217,37.5604,37.4985,37.4985,202507.0
2016-06-13 10:40:00,48.43,48.46,48.38,48.38,85642.0,37.5062,37.5294,37.4675,37.4675,85642.0
2016-06-13 10:45:00,48.39,48.44,48.35,48.36,95100.0,37.4752,37.5139,37.4443,37.452,95100.0
2016-06-13 10:50:00,48.36,48.36,48.29,48.3,157430.0,37.452,37.452,37.3978,37.4055,157430.0
2016-06-13 10:55:00,48.3,48.3,48.23,48.26,211139.0,37.4055,37.4055,37.3513,37.3746,211139.0
2016-06-13 11:00:00,48.26,48.3,48.23,48.3,105107.0,37.3746,37.4055,37.3513,37.4055,105107.0
2016-06-13 11:05:00,48.3,48.37,48.29,48.35,107133.0,37.4055,37.4597,37.3978,37.4443,107133.0
2016-06-13 11:10:00,48.34,48.37,48.29,48.31,105254.0,37.4365,37.4597,37.3978,37.4133,105254.0
2016-06-13 11:15:00,48.32,48.33,48.28,48.3,83012.0,37.421,37.4288,37.39,37.4055,83012.0
2016-06-13 11:20:00,48.3,48.33,48.28,48.3,91947.0,37.4055,37.4288,37.39,37.4055,91947.0
2016-06-13 11:25:00,48.3,48.32,48.25,48.29,109071.0,37.4055,37.421,37.3668,37.3978,109071.0
2016-06-13 11:30:00,48.28,48.31,48.19,48.2,147025.0,37.39,37.4133,37.3203,37.3281,147025.0
2016-06-13 11:35:00,48.2,48.24,48.16,48.16,122141.0,37.3281,37.3591,37.2971,37.2971,122141.0
2016-06-13 11:40:00,48.16,48.2,48.15,48.15,74254.0,37.2971,37.3281,37.2894,37.2894,74254.0
2016-06-13 11:45:00,48.15,48.19,48.14,48.15,83741.0,37.2894,37.3203,37.2816,37.2894,83741.0
2016-06-13 11:50:00,48.15,48.17,48.11,48.11,77476.0,37.2894,37.3049,37.2584,37.2584,77476.0
2016-06-13 11:55:00,48.11,48.12,48.09,48.11,87887.0,37.2584,37.2661,37.2429,37.2584,87887.0
2016-06-13 12:00:00,48.11,48.16,48.08,48.14,100477.0,37.2584,37.2971,37.2352,37.2816,100477.0
2016-06-13 12:05:00,48.14,48.21,48.14,48.16,118899.0,37.2816,37.3358,37.2816,37.2971,118899.0
2016-06-13 12:10:00,48.17,48.2,48.15,48.17,83556.0,37.3049,37.3281,37.2894,37.3049,83556.0
2016-06-13 12:15:00,48.18,48.23,48.17,48.18,52866.0,37.3126,37.3513,37.3049,37.3126,52866.0
2016-06-13 12:20:00,48.17,48.26,48.13,48.16,207531.0,37.3049,37.3746,37.2739,37.2971,207531.0
2016-06-13 12:25:00,48.16,48.19,48.13,48.16,103897.0,37.2971,37.3203,37.2739,37.2971,103897.0
2016-06-13 12:30:00,48.16,48.18,48.11,48.14,98470.0,37.2971,37.3126,37.2584,37.2816,98470.0
2016-06-13 12:35:00,48.15,48.18,48.13,48.18,126567.0,37.2894,37.3126,37.2739,37.3126,126567.0
2016-06-13 12:40:00,48.18,48.25,48.17,48.23,108374.0,37.3126,37.3668,37.3049,37.3513,108374.0
2016-06-13 12:45:00,48.24,48.25,48.2,48.21,61216.0,37.3591,37.3668,37.3281,37.3358,61216.0
2016-06-13 12:50:00,48.2,48.28,48.2,48.27,84690.0,37.3281,37.39,37.3281,37.3823,84690.0
2016-06-13 12:55:00,48.27,48.3,48.25,48.26,160820.0,37.3823,37.4055,37.3668,37.3746,160820.0
2016-06-13 13:00:00,48.25,48.28,48.22,48.23,116771.0,37.3668,37.39,37.3436,37.3513,116771.0
2016-06-13 13:05:00,48.22,48.25,48.2,48.22,119516.0,37.3436,37.3668,37.3281,37.3436,119516.0
2016-06-13 13:10:00,48.21,48.25,48.18,48.22,88230.0,37.3358,37.3668,37.3126,37.3436,88230.0
2016-06-13 13:15:00,48.22,48.23,48.19,48.22,60418.0,37.3436,37.3513,37.3203,37.3436,60418.0
2016-06-13 13:20:00,48.21,48.26,48.21,48.23,117626.0,37.3358,37.3746,37.3358,37.3513,117626.0
2016-06-13 13:25:00,48.24,48.26,48.21,48.26,76777.0,37.3591,37.3746,37.3358,37.3746,76777.0
2016-06-13 13:30:00,48.26,48.26,48.23,48.24,60125.0,37.3746,37.3746,37.3513,37.3591,60125.0
2016-06-13 13:35:00,48.24,48.25,48.18,48.2,132448.0,37.3591,37.3668,37.3126,37.3281,132448.0
2016-06-13 13:40:00,48.21,48.28,48.18,48.27,140139.0,37.3358,37.39,37.3126,37.3823,140139.0
2016-06-13 13:45:00,48.28,48.28,48.21,48.22,86347.0,37.39,37.39,37.3358,37.3436,86347.0
2016-06-13 13:50:00,48.23,48.23,48.15,48.17,179940.0,37.3513,37.3513,37.2894,37.3049,179940.0
2016-06-13 13:55:00,48.16,48.18,48.13,48.14,291442.0,37.2971,37.3126,37.2739,37.2816,291442.0
2016-06-13 14:00:00,48.15,48.18,48.14,48.17,188743.0,37.2894,37.3126,37.2816,37.3049,188743.0
2016-06-13 14:05:00,48.18,48.19,48.17,48.18,97466.0,37.3126,37.3203,37.3049,37.3126,97466.0
2016-06-13 14:10:00,48.18,48.26,48.18,48.24,188085.0,37.3126,37.3746,37.3126,37.3591,188085.0
2016-06-13 14:15:00,48.25,48.25,48.16,48.18,130555.0,37.3668,37.3668,37.2971,37.3126,130555.0
2016-06-13 14:20:00,48.18,48.19,48.13,48.16,132194.0,37.3126,37.3203,37.2739,37.2971,132194.0
2016-06-13 14:25:00,48.16,48.19,48.13,48.19,250418.0,37.2971,37.3203,37.2739,37.3203,250418.0
2016-06-13 14:30:00,48.18,48.23,48.15,48.21,117175.0,37.3126,37.3513,37.2894,37.3358,117175.0
2016-06-13 14:35:00,48.21,48.24,48.2,48.22,52204.0,37.3358,37.3591,37.3281,37.3436,52204.0
2016-06-13 14:40:00,48.22,48.25,48.21,48.22,159435.0,37.3436,37.3668,37.3358,37.3436,159435.0
2016-06-13 14:45:00,48.23,48.23,48.18,48.18,208155.0,37.3513,37.3513,37.3126,37.3126,208155.0
2016-06-13 14:50:00,48.18,48.2,48.13,48.19,127064.0,37.3126,37.3281,37.2739,37.3203,127064.0
2016-06-13 14:55:00,48.19,48.21,48.13,48.15,101888.0,37.3203,37.3358,37.2739,37.2894,101888.0
2016-06-13 15:00:00,48.15,48.17,48.12,48.15,145117.0,37.2894,37.3049,37.2661,37.2894,145117.0
2016-06-13 15:05:00,48.15,48.15,48.05,48.06,205912.0,37.2894,37.2894,37.2119,37.2197,205912.0
2016-06-13 15:10:00,48.06,48.1,48.02,48.04,170205.0,37.2197,37.2506,37.1887,37.2042,170205.0
2016-06-13 15:15:00,48.06,48.08,48.02,48.07,188724.0,37.2197,37.2352,37.1887,37.2274,188724.0
2016-06-13 15:20:00,48.07,48.11,48.06,48.08,270052.0,37.2274,37.2584,37.2197,37.2352,270052.0
2016-06-13 15:25:00,48.08,48.11,48.04,48.07,140342.0,37.2352,37.2584,37.2042,37.2274,140342.0
2016-06-13 15:30:00,48.08,48.1,48.06,48.07,163215.0,37.2352,37.2506,37.2197,37.2274,163215.0
2016-06-13 15:35:00,48.07,48.08,48.0,48.02,210390.0,37.2274,37.2352,37.1732,37.1887,210390.0
2016-06-13 15:40:00,48.01,48.02,47.97,47.98,386822.0,37.1809,37.1887,37.15,37.1577,386822.0
2016-06-13 15:45:00,47.97,48.02,47.97,48.01,431617.0,37.15,37.1887,37.15,37.1809,431617.0
2016-06-13 15:50:00,48.01,48.01,47.96,47.98,432739.0,37.1809,37.1809,37.1422,37.1577,432739.0
2016-06-13 15:55:00,47.99,48.01,47.97,47.98,973251.0,37.1655,37.1809,37.15,37.1577,973251.0
2016-06-14 09:30:00,47.86,48.08,47.83,48.03,749232.0,37.0648,37.2352,37.0415,37.1964,749232.0
2016-06-14 09:35:00,48.03,48.12,47.96,48.04,501455.0,37.1964,37.2661,37.1422,37.2042,501455.0
2016-06-14 09:40:00,48.04,48.07,48.0,48.03,404349.0,37.2042,37.2274,37.1732,37.1964,404349.0
2016-06-14 09:45:00,48.03,48.04,47.94,47.94,338327.0,37.1964,37.2042,37.1267,37.1267,338327.0
2016-06-14 09:50:00,47.94,47.96,47.78,47.81,323160.0,37.1267,37.1422,37.0028,37.0261,323160.0
2016-06-14 09:55:00,47.81,47.85,47.78,47.85,204208.0,37.0261,37.057,37.0028,37.057,204208.0
2016-06-14 10:00:00,47.86,47.92,47.82,47.86,327355.0,37.0648,37.1112,37.0338,37.0648,327355.0
2016-06-14 10:05:00,47.86,47.88,47.73,47.74,343768.0,37.0648,37.0803,36.9641,36.9718,343768.0
2016-06-14 10:10:00,47.74,47.75,47.64,47.64,279096.0,36.9718,36.9796,36.8944,36.8944,279096.0
2016-06-14 10:15:00,47.64,47.65,47.58,47.59,214692.0,36.8944,36.9021,36.8479,36.8557,214692.0
2016-06-14 10:20:00,47.59,47.6,47.52,47.53,229953.0,36.8557,36.8634,36.8015,36.8092,229953.0
2016-06-14 10:25:00,47.53,47.54,47.5,47.53,190606.0,36.8092,36.817,36.786,36.8092,190606.0
2016-06-14 10:30:00,47.53,47.6,47.51,47.51,168487.0,36.8092,36.8634,36.7937,36.7937,168487.0
2016-06-14 10:35:00,47.51,47.53,47.46,47.53,388957.0,36.7937,36.8092,36.755,36.8092,388957.0
2016-06-14 10:40:00,47.52,47.57,47.5,47.55,332052.0,36.8015,36.8402,36.786,36.8247,332052.0
2016-06-14 10:45:00,47.56,47.56,47.42,47.45,188084.0,36.8324,36.8324,36.724,36.7473,188084.0
2016-06-14 10:50:00,47.45,47.48,47.39,47.4,286786.0,36.7473,36.7705,36.7008,36.7085,286786.0
2016-06-14 10:55:00,47.4,47.42,47.36,47.37,172034.0,36.7085,36.724,36.6776,36.6853,172034.0
2016-06-14 11:00:00,47.38,47.39,47.32,47.36,307350.0,36.693,36.7008,36.6466,36.6776,307350.0
2016-06-14 11:05:00,47.36,47.39,47.32,47.37,188670.0,36.6776,36.7008,36.6466,36.6853,188670.0
2016-06-14 11:10:00,47.37,47.37,47.3,47.32,135570.0,36.6853,36.6853,36.6311,36.6466,135570.0
2016-06-14 11:15:00,47.32,47.33,47.23,47.29,187661.0,36.6466,36.6543,36.5769,36.6233,187661.0
2016-06-14 11:20:00,47.3,47.36,47.26,47.35,139474.0,36.6311,36.6776,36.6001,36.6698,139474.0
2016-06-14 11:25:00,47.35,47.36,47.25,47.27,225196.0,36.6698,36.6776,36.5924,36.6079,225196.0
2016-06-14 11:30:00,47.27,47.37,47.26,47.34,252195.0,36.6079,36.6853,36.6001,36.6621,252195.0
2016-06-14 11:35:00,47.35,47.41,47.32,47.38,275805.0,36.6698,36.7163,36.6466,36.693,275805.0
2016-06-14 11:40:00,47.38,47.43,47.37,47.39,239798.0,36.693,36.7318,36.6853,36.7008,239798.0
2016-06-14 11:45:00,47.39,47.39,47.29,47.31,99420.0,36.7008,36.7008,36.6233,36.6388,99420.0
2016-06-14 11:50:00,47.3,47.35,47.27,47.32,84334.0,36.6311,36.6698,36.6079,36.6466,84334.0
2016-06-14 11:55:00,47.33,47.33,47.23,47.24,97178.0,36.6543,36.6543,36.5769,36.5846,97178.0
2016-06-14 12:00:00,47.24,47.28,47.22,47.25,128236.0,36.5846,36.6156,36.5691,36.5924,128236.0
2016-06-14 12:05:00,47.25,47.27,47.2,47.27,164970.0,36.5924,36.6079,36.5536,36.6079,164970.0
2016-06-14 12:10:00,47.27,47.33,47.26,47.33,138501.0,36.6079,36.6543,36.6001,36.6543,138501.0
2016-06-14 12:15:00,47.32,47.36,47.3,47.33,165130.0,36.6466,36.6776,36.6311,36.6543,165130.0
2016-06-14 12:20:00,47.33,47.41,47.33,47.41,111087.0,36.6543,36.7163,36.6543,36.7163,111087.0
2016-06-14 12:25:00,47.41,47.49,47.4,47.46,114820.0,36.7163,36.7782,36.7085,36.755,114820.0
2016-06-14 12:30:00,47.45,47.46,47.37,47.37,148881.0,36.7473,36.755,36.6853,36.6853,148881.0
2016-06-14 12:35:00,47.37,47.38,47.31,47.33,126891.0,36.6853,36.693,36.6388,36.6543,126891.0
2016-06-14 12:40:00,47.33,47.34,47.26,47.27,166916.0,36.6543,36.6621,36.6001,36.6079,166916.0
2016-06-14 12:45:00,47.27,47.3,47.22,47.3,253761.0,36.6079,36.6311,36.5691,36.6311,253761.0
2016-06-14 12:50:00,47.3,47.3,47.24,47.26,89795.0,36.6311,36.6311,36.5846,36.6001,89795.0
2016-06-14 12:55:00,47.26,47.31,47.22,47.23,123066.0,36.6001,36.6388,36.5691,36.5769,123066.0
2016-06-14 13:00:00,47.23,47.29,47.22,47.29,146722.0,36.5769,36.6233,36.5691,36.6233,146722.0
2016-06-14 13:05:00,47.29,47.29,47.23,47.23,90254.0,36.6233,36.6233,36.5769,36.5769,90254.0
2016-06-14 13:10:00,47.23,47.23,47.16,47.16,303869.0,36.5769,36.5769,36.5227,36.5227,303869.0
2016-06-14 13:15:00,47.16,47.18,47.1,47.15,208573.0,36.5227,36.5382,36.4762,36.5149,208573.0
2016-06-14 13:20:00,47.15,47.18,47.12,47.13,101619.0,36.5149,36.5382,36.4917,36.4994,101619.0
2016-06-14 13:25:00,47.14,47.17,47.08,47.09,240299.0,36.5072,36.5304,36.4607,36.4685,240299.0
2016-06-14 13:30:00,47.08,47.11,47.04,47.09,303263.0,36.4607,36.4839,36.4297,36.4685,303263.0
2016-06-14 13:35:00,47.09,47.11,47.05,47.08,196638.0,36.4685,36.4839,36.4375,36.4607,196638.0
2016-06-14 13:40:00,47.07,47.09,47.04,47.07,136093.0,36.453,36.4685,36.4297,36.453,136093.0
2016-06-14 13:45:00,47.07,47.09,47.04,47.04,93041.0,36.453,36.4685,36.4297,36.4297,93041.0
2016-06-14 13:50:00,47.04,47.05,47.01,47.02,129052.0,36.4297,36.4375,36.4065,36.4142,129052.0
2016-06-14 13:55:00,47.02,47.06,47.02,47.04,199367.0,36.4142,36.4452,36.4142,36.4297,199367.0
2016-06-14 14:00:00,47.03,47.05,47.0,47.01,247207.0,36.422,36.4375,36.3988,36.4065,247207.0
2016-06-14 14:05:00,47.02,47.03,47.0,47.01,247482.0,36.4142,36.422,36.3988,36.4065,247482.0
2016-06-14 14:10:00,47.02,47.03,46.96,47.01,444366.0,36.4142,36.422,36.3678,36.4065,444366.0
2016-06-14 14:15:00,47.02,47.05,47.01,47.05,279771.0,36.4142,36.4375,36.4065,36.4375,279771.0
2016-06-14 14:20:00,47.05,47.05,46.98,47.0,285773.0,36.4375,36.4375,36.3833,36.3988,285773.0
2016-06-14 14:25:00,47.01,47.01,46.96,47.0,234327.0,36.4065,36.4065,36.3678,36.3988,234327.0
2016-06-14 14:30:00,47.0,47.01,46.92,46.92,306073.0,36.3988,36.4065,36.3368,36.3368,306073.0
2016-06-14 14:35:00,46.93,46.93,46.87,46.88,265881.0,36.3445,36.3445,36.2981,36.3058,265881.0
2016-06-14 14:40:00,46.89,46.91,46.83,46.83,325036.0,36.3136,36.3291,36.2671,36.2671,325036.0
2016-06-14 14:45:00,46.83,46.83,46.75,46.76,293385.0,36.2671,36.2671,36.2051,36.2129,293385.0
2016-06-14 14:50:00,46.77,46.77,46.65,46.66,387526.0,36.2206,36.2206,36.1277,36.1354,387526.0
2016-06-14 14:55:00,46.66,46.67,46.58,46.59,503028.0,36.1354,36.1432,36.0735,36.0812,503028.0
2016-06-14 15:00:00,46.59,46.67,46.51,46.65,695529.0,36.0812,36.1432,36.0193,36.1277,695529.0
2016-06-14 15:05:00,46.66,46.7,46.65,46.66,366846.0,36.1354,36.1664,36.1277,36.1354,366846.0
2016-06-14 15:10:00,46.66,46.67,46.61,46.65,348957.0,36.1354,36.1432,36.0967,36.1277,348957.0
2016-06-14 15:15:00,46.65,46.74,46.64,46.7,537629.0,36.1277,36.1974,36.12,36.1664,537629.0
2016-06-14 15:20:00,46.71,46.81,46.7,46.73,551472.0,36.1742,36.2516,36.1664,36.1897,551472.0
2016-06-14 15:25:00,46.73,46.79,46.7,46.77,440111.0,36.1897,36.2361,36.1664,36.2206,440111.0
2016-06-14 15:30:00,46.77,46.85,46.75,46.82,448440.0,36.2206,36.2826,36.2051,36.2594,448440.0
2016-06-14 15:35:00,46.82,46.84,46.72,46.73,507753.0,36.2594,36.2748,36.1819,36.1897,507753.0
2016-06-14 15:40:00,46.73,46.84,46.71,46.8,746284.0,36.1897,36.2748,36.1742,36.2439,746284.0
2016-06-14 15:45:00,46.8,46.8,46.72,46.78,720037.0,36.2439,36.2439,36.1819,36.2284,720037.0
2016-06-14 15:50:00,46.78,46.83,46.77,46.82,830549.0,36.2284,36.2671,36.2206,36.2594,830549.0
2016-06-14 15:55:00,46.82,46.9,46.81,46.87,1178076.0,36.2594,36.3213,36.2516,36.2981,1178076.0
2016-06-15 09:30:00,47.27,47.3,47.1,47.25,1037669.0,36.6079,36.6311,36.4762,36.5924,1037669.0
2016-06-15 09:35:00,47.24,47.27,47.11,47.22,595709.0,36.5846,36.6079,36.4839,36.5691,595709.0
2016-06-15 09:40:00,47.22,47.33,47.17,47.22,426282.0,36.5691,36.6543,36.5304,36.5691,426282.0
2016-06-15 09:45:00,47.21,47.35,47.17,47.35,344538.0,36.5614,36.6698,36.5304,36.6698,344538.0
2016-06-15 09:50:00,47.35,47.38,47.3,47.32,497394.0,36.6698,36.693,36.6311,36.6466,497394.0
2016-06-15 09:55:00,47.32,47.44,47.31,47.4,360395.0,36.6466,36.7395,36.6388,36.7085,360395.0
2016-06-15 10:00:00,47.41,47.54,47.4,47.51,244490.0,36.7163,36.817,36.7085,36.7937,244490.0
2016-06-15 10:05:00,47.51,47.53,47.43,47.5,198339.0,36.7937,36.8092,36.7318,36.786,198339.0
2016-06-15 10:10:00,47.51,47.55,47.49,47.54,292179.0,36.7937,36.8247,36.7782,36.817,292179.0
2016-06-15 10:15:00,47.54,47.55,47.48,47.51,168427.0,36.817,36.8247,36.7705,36.7937,168427.0
2016-06-15 10:20:00,47.51,47.52,47.41,47.43,229216.0,36.7937,36.8015,36.7163,36.7318,229216.0
2016-06-15 10:25:00,47.42,47.43,47.36,47.39,177899.0,36.724,36.7318,36.6776,36.7008,177899.0
2016-06-15 10:30:00,47.4,47.46,47.4,47.45,170183.0,36.7085,36.755,36.7085,36.7473,170183.0
2016-06-15 10:35:00,47.46,47.49,47.44,47.48,166446.0,36.755,36.7782,36.7395,36.7705,166446.0
2016-06-15 10:40:00,47.48,47.56,47.45,47.53,160086.0,36.7705,36.8324,36.7473,36.8092,160086.0
2016-06-15 10:45:00,47.54,47.55,47.49,47.5,182312.0,36.817,36.8247,36.7782,36.786,182312.0
2016-06-15 10:50:00,47.5,47.56,47.47,47.49,183751.0,36.786,36.8324,36.7627,36.7782,183751.0
2016-06-15 10:55:00,47.5,47.51,47.45,47.46,140523.0,36.786,36.7937,36.7473,36.755,140523.0
2016-06-15 11:00:00,47.47,47.5,47.45,47.48,175411.0,36.7627,36.786,36.7473,36.7705,175411.0
2016-06-15 11:05:00,47.48,47.53,47.47,47.5,176088.0,36.7705,36.8092,36.7627,36.786,176088.0
2016-06-15 11:10:00,47.5,47.51,47.48,47.5,85632.0,36.786,36.7937,36.7705,36.786,85632.0
2016-06-15 11:15:00,47.49,47.51,47.43,47.45,136937.0,36.7782,36.7937,36.7318,36.7473,136937.0
2016-06-15 11:20:00,47.44,47.45,47.38,47.4,176046.0,36.7395,36.7473,36.693,36.7085,176046.0
2016-06-15 11:25:00,47.4,47.41,47.3,47.34,227361.0,36.7085,36.7163,36.6311,36.6621,227361.0
2016-06-15 11:30:00,47.34,47.37,47.33,47.36,176604.0,36.6621,36.6853,36.6543,36.6776,176604.0
2016-06-15 11:35:00,47.35,47.39,47.33,47.37,194748.0,36.6698,36.7008,36.6543,36.6853,194748.0
2016-06-15 11:40:00,47.38,47.38,47.31,47.36,158640.0,36.693,36.693,36.6388,36.6776,158640.0
2016-06-15 11:45:00,47.36,47.37,47.33,47.35,104594.0,36.6776,36.6853,36.6543,36.6698,104594.0
2016-06-15 11:50:00,47.36,47.43,47.34,47.41,94364.0,36.6776,36.7318,36.6621,36.7163,94364.0
2016-06-15 11:55:00,47.41,47.47,47.41,47.46,111558.0,36.7163,36.7627,36.7163,36.755,111558.0
2016-06-15 12:00:00,47.46,47.49,47.42,47.43,111772.0,36.755,36.7782,36.724,36.7318,111772.0
2016-06-15 12:05:00,47.43,47.47,47.4,47.41,119972.0,36.7318,36.7627,36.7085,36.7163,119972.0
2016-06-15 12:10:00,47.4,47.41,47.34,47.35,70734.0,36.7085,36.7163,36.6621,36.6698,70734.0
2016-06-15 12:15:00,47.36,47.39,47.32,47.39,103234.0,36.6776,36.7008,36.6466,36.7008,103234.0
2016-06-15 12:20:00,47.38,47.39,47.35,47.39,95816.0,36.693,36.7008,36.6698,36.7008,95816.0
2016-06-15 12:25:00,47.39,47.4,47.31,47.32,66900.0,36.7008,36.7085,36.6388,36.6466,66900.0
2016-06-15 12:30:00,47.32,47.35,47.3,47.35,102111.0,36.6466,36.6698,36.6311,36.6698,102111.0
2016-06-15 12:35:00,47.34,47.35,47.32,47.34,52060.0,36.6621,36.6698,36.6466,36.6621,52060.0
2016-06-15 12:40:00,47.34,47.37,47.29,47.3,155419.0,36.6621,36.6853,36.6233,36.6311,155419.0
2016-06-15 12:45:00,47.3,47.31,47.27,47.29,183934.0,36.6311,36.6388,36.6079,36.6233,183934.0
2016-06-15 12:50:00,47.28,47.29,47.24,47.25,109124.0,36.6156,36.6233,36.5846,36.5924,109124.0
2016-06-15 12:55:00,47.25,47.27,47.23,47.23,132421.0,36.5924,36.6079,36.5769,36.5769,132421.0
2016-06-15 13:00:00,47.23,47.25,47.22,47.22,67481.0,36.5769,36.5924,36.5691,36.5691,67481.0
2016-06-15 13:05:00,47.23,47.23,47.17,47.2,123462.0,36.5769,36.5769,36.5304,36.5536,123462.0
2016-06-15 13:10:00,47.2,47.22,47.18,47.22,64599.0,36.5536,36.5691,36.5382,36.5691,64599.0
2016-06-15 13:15:00,47.22,47.23,47.18,47.23,188672.0,36.5691,36.5769,36.5382,36.5769,188672.0
2016-06-15 13:20:00,47.23,47.24,47.17,47.21,121368.0,36.5769,36.5846,36.5304,36.5614,121368.0
2016-06-15 13:25:00,47.22,47.29,47.21,47.28,130123.0,36.5691,36.6233,36.5614,36.6156,130123.0
2016-06-15 13:30:00,47.28,47.35,47.28,47.34,156341.0,36.6156,36.6698,36.6156,36.6621,156341.0
2016-06-15 13:35:00,47.34,47.41,47.33,47.41,130412.0,36.6621,36.7163,36.6543,36.7163,130412.0
2016-06-15 13:40:00,47.41,47.41,47.35,47.39,77548.0,36.7163,36.7163,36.6698,36.7008,77548.0
2016-06-15 13:45:00,47.4,47.4,47.32,47.34,155458.0,36.7085,36.7085,36.6466,36.6621,155458.0
2016-06-15 13:50:00,47.34,47.36,47.32,47.34,79008.0,36.6621,36.6776,36.6466,36.6621,79008.0
2016-06-15 13:55:00,47.35,47.38,47.32,47.35,100063.0,36.6698,36.693,36.6466,36.6698,100063.0
2016-06-15 14:00:00,47.36,47.43,47.08,47.14,642043.0,36.6776,36.7318,36.4607,36.5072,642043.0
2016-06-15 14:05:00,47.15,47.18,46.99,47.02,433247.0,36.5149,36.5382,36.391,36.4142,433247.0
2016-06-15 14:10:00,47.02,47.1,46.95,47.02,511790.0,36.4142,36.4762,36.36,36.4142,511790.0
2016-06-15 14:15:00,47.01,47.11,46.96,46.96,301281.0,36.4065,36.4839,36.3678,36.3678,301281.0
2016-06-15 14:20:00,46.96,46.98,46.9,46.95,298514.0,36.3678,36.3833,36.3213,36.36,298514.0
2016-06-15 14:25:00,46.95,46.96,46.89,46.89,226427.0,36.36,36.3678,36.3136,36.3136,226427.0
2016-06-15 14:30:00,46.89,47.0,46.86,46.98,280341.0,36.3136,36.3988,36.2903,36.3833,280341.0
2016-06-15 14:35:00,46.98,47.02,46.96,47.0,164010.0,36.3833,36.4142,36.3678,36.3988,164010.0
2016-06-15 14:40:00,47.0,47.06,46.97,47.04,132221.0,36.3988,36.4452,36.3755,36.4297,132221.0
2016-06-15 14:45:00,47.03,47.11,47.0,47.07,201853.0,36.422,36.4839,36.3988,36.453,201853.0
2016-06-15 14:50:00,47.07,47.09,47.04,47.04,228407.0,36.453,36.4685,36.4297,36.4297,228407.0
2016-06-15 14:55:00,47.05,47.12,47.04,47.11,202243.0,36.4375,36.4917,36.4297,36.4839,202243.0
2016-06-15 15:00:00,47.1,47.13,47.08,47.09,139178.0,36.4762,36.4994,36.4607,36.4685,139178.0
2016-06-15 15:05:00,47.09,47.21,47.08,47.18,211372.0,36.4685,36.5614,36.4607,36.5382,211372.0
2016-06-15 15:10:00,47.17,47.21,47.13,47.16,166833.0,36.5304,36.5614,36.4994,36.5227,166833.0
2016-06-15 15:15:00,47.15,47.17,47.09,47.15,194100.0,36.5149,36.5304,36.4685,36.5149,194100.0
2016-06-15 15:20:00,47.15,47.21,47.14,47.18,179945.0,36.5149,36.5614,36.5072,36.5382,179945.0
2016-06-15 15:25:00,47.18,47.18,47.11,47.13,138435.0,36.5382,36.5382,36.4839,36.4994,138435.0
2016-06-15 15:30:00,47.13,47.16,47.06,47.07,255863.0,36.4994,36.5227,36.4452,36.453,255863.0
2016-06-15 15:35:00,47.06,47.09,46.95,46.95,228064.0,36.4452,36.4685,36.36,36.36,228064.0
2016-06-15 15:40:00,46.95,46.98,46.86,46.87,331115.0,36.36,36.3833,36.2903,36.2981,331115.0
2016-06-15 15:45:00,46.87,46.9,46.82,46.85,358146.0,36.2981,36.3213,36.2594,36.2826,358146.0
2016-06-15 15:50:00,46.86,46.86,46.76,46.79,584933.0,36.2903,36.2903,36.2129,36.2361,584933.0
2016-06-15 15:55:00,46.78,46.84,46.74,46.79,942741.0,36.2284,36.2748,36.1974,36.2361,942741.0
2016-06-16 09:30:00,46.49,46.51,46.35,46.37,455205.0,36.0038,36.0193,35.8954,35.9109,455205.0
2016-06-16 09:35:00,46.38,46.4,46.21,46.22,262904.0,35.9186,35.9341,35.7869,35.7947,262904.0
2016-06-16 09:40:00,46.23,46.29,46.19,46.25,259081.0,35.8024,35.8489,35.7715,35.8179,259081.0
2016-06-16 09:45:00,46.25,46.33,46.21,46.32,259690.0,35.8179,35.8799,35.7869,35.8721,259690.0
2016-06-16 09:50:00,46.31,46.34,46.2,46.21,179176.0,35.8644,35.8876,35.7792,35.7869,179176.0
2016-06-16 09:55:00,46.22,46.23,46.06,46.09,233044.0,35.7947,35.8024,35.6708,35.694,233044.0
2016-06-16 10:00:00,46.09,46.1,46.05,46.08,173160.0,35.694,35.7018,35.663,35.6863,173160.0
2016-06-16 10:05:00,46.08,46.1,46.03,46.1,148873.0,35.6863,35.7018,35.6475,35.7018,148873.0
2016-06-16 10:10:00,46.09,46.23,46.09,46.16,172261.0,35.694,35.8024,35.694,35.7482,172261.0
2016-06-16 10:15:00,46.15,46.18,46.1,46.12,121156.0,35.7405,35.7637,35.7018,35.7172,121156.0
2016-06-16 10:20:00,46.12,46.2,46.03,46.04,253280.0,35.7172,35.7792,35.6475,35.6553,253280.0
2016-06-16 10:25:00,46.04,46.11,46.03,46.11,181690.0,35.6553,35.7095,35.6475,35.7095,181690.0
2016-06-16 10:30:00,46.11,46.13,46.02,46.03,214491.0,35.7095,35.725,35.6398,35.6475,214491.0
2016-06-16 10:35:00,46.03,46.08,45.96,45.98,327278.0,35.6475,35.6863,35.5933,35.6088,327278.0
2016-06-16 10:40:00,45.99,46.08,45.98,46.08,125375.0,35.6166,35.6863,35.6088,35.6863,125375.0
2016-06-16 10:45:00,46.08,46.11,46.04,46.05,153732.0,35.6863,35.7095,35.6553,35.663,153732.0
2016-06-16 10:50:00,46.05,46.08,46.02,46.07,155939.0,35.663,35.6863,35.6398,35.6785,155939.0
2016-06-16 10:55:00,46.07,46.13,46.07,46.11,120599.0,35.6785,35.725,35.6785,35.7095,120599.0
2016-06-16 11:00:00,46.11,46.18,46.11,46.15,202719.0,35.7095,35.7637,35.7095,35.7405,202719.0
2016-06-16 11:05:00,46.15,46.21,46.14,46.2,139637.0,35.7405,35.7869,35.7327,35.7792,139637.0
2016-06-16 11:10:00,46.2,46.24,46.18,46.22,129383.0,35.7792,35.8102,35.7637,35.7947,129383.0
2016-06-16 11:15:00,46.22,46.24,46.13,46.13,105412.0,35.7947,35.8102,35.725,35.725,105412.0
2016-06-16 11:20:00,46.14,46.26,46.13,46.25,117403.0,35.7327,35.8257,35.725,35.8179,117403.0
2016-06-16 11:25:00,46.26,46.37,46.25,46.36,138769.0,35.8257,35.9109,35.8179,35.9031,138769.0
2016-06-16 11:30:00,46.36,46.39,46.28,46.3,151283.0,35.9031,35.9263,35.8412,35.8566,151283.0
2016-06-16 11:35:00,46.3,46.33,46.24,46.3,116205.0,35.8566,35.8799,35.8102,35.8566,116205.0
2016-06-16 11:40:00,46.31,46.34,46.24,46.26,173344.0,35.8644,35.8876,35.8102,35.8257,173344.0
2016-06-16 11:45:00,46.26,46.27,46.19,46.2,191850.0,35.8257,35.8334,35.7715,35.7792,191850.0
2016-06-16 11:50:00,46.2,46.21,46.14,46.17,106151.0,35.7792,35.7869,35.7327,35.756,106151.0
2016-06-16 11:55:00,46.18,46.18,46.12,46.13,139799.0,35.7637,35.7637,35.7172,35.725,139799.0
2016-06-16 12:00:00,46.13,46.15,46.1,46.12,165578.0,35.725,35.7405,35.7018,35.7172,165578.0
2016-06-16 12:05:00,46.14,46.15,46.1,46.13,115730.0,35.7327,35.7405,35.7018,35.725,115730.0
2016-06-16 12:10:00,46.14,46.16,46.1,46.13,134609.0,35.7327,35.7482,35.7018,35.725,134609.0
2016-06-16 12:15:00,46.14,46.24,46.12,46.23,106478.0,35.7327,35.8102,35.7172,35.8024,106478.0
2016-06-16 12:20:00,46.23,46.3,46.17,46.28,165959.0,35.8024,35.8566,35.756,35.8412,165959.0
2016-06-16 12:25:00,46.28,46.34,46.27,46.31,168331.0,35.8412,35.8876,35.8334,35.8644,168331.0
2016-06-16 12:30:00,46.3,46.32,46.24,46.27,109064.0,35.8566,35.8721,35.8102,35.8334,109064.0
2016-06-16 12:35:00,46.25,46.32,46.22,46.31,161498.0,35.8179,35.8721,35.7947,35.8644,161498.0
2016-06-16 12:40:00,46.31,46.42,46.28,46.41,134667.0,35.8644,35.9496,35.8412,35.9418,134667.0
2016-06-16 12:45:00,46.41,46.42,46.32,46.32,75923.0,35.9418,35.9496,35.8721,35.8721,75923.0
2016-06-16 12:50:00,46.33,46.36,46.26,46.35,112193.0,35.8799,35.9031,35.8257,35.8954,112193.0
2016-06-16 12:55:00,46.35,46.4,46.34,46.38,88413.0,35.8954,35.9341,35.8876,35.9186,88413.0
2016-06-16 13:00:00,46.38,46.47,46.37,46.42,116128.0,35.9186,35.9883,35.9109,35.9496,116128.0
2016-06-16 13:05:00,46.41,46.45,46.36,46.45,210084.0,35.9418,35.9728,35.9031,35.9728,210084.0
2016-06-16 13:10:00,46.45,46.54,46.42,46.48,205479.0,35.9728,36.0425,35.9496,35.996,205479.0
2016-06-16 13:15:00,46.48,46.51,46.44,46.5,229927.0,35.996,36.0193,35.9651,36.0115,229927.0
2016-06-16 13:20:00,46.49,46.55,46.48,46.54,193941.0,36.0038,36.0503,35.996,36.0425,193941.0
2016-06-16 13:25:00,46.54,46.59,46.51,46.54,130805.0,36.0425,36.0812,36.0193,36.0425,130805.0
2016-06-16 13:30:00,46.55,46.58,46.47,46.5,132171.0,36.0503,36.0735,35.9883,36.0115,132171.0
2016-06-16 13:35:00,46.5,46.57,46.49,46.55,84520.0,36.0115,36.0657,36.0038,36.0503,84520.0
2016-06-16 13:40:00,46.56,46.57,46.48,46.49,87172.0,36.058,36.0657,35.996,36.0038,87172.0
2016-06-16 13:45:00,46.48,46.51,46.42,46.47,187478.0,35.996,36.0193,35.9496,35.9883,187478.0
2016-06-16 13:50:00,46.46,46.48,46.42,46.46,95368.0,35.9806,35.996,35.9496,35.9806,95368.0
2016-06-16 13:55:00,46.47,46.5,46.42,46.44,105540.0,35.9883,36.0115,35.9496,35.9651,105540.0
2016-06-16 14:00:00,46.45,46.57,46.41,46.56,164920.0,35.9728,36.0657,35.9418,36.058,164920.0
2016-06-16 14:05:00,46.55,46.61,46.55,46.59,104035.0,36.0503,36.0967,36.0503,36.0812,104035.0
2016-06-16 14:10:00,46.6,46.71,46.58,46.68,149683.0,36.089,36.1742,36.0735,36.1509,149683.0
2016-06-16 14:15:00,46.68,46.74,46.66,46.71,111809.0,36.1509,36.1974,36.1354,36.1742,111809.0
2016-06-16 14:20:00,46.72,46.72,46.63,46.66,161394.0,36.1819,36.1819,36.1122,36.1354,161394.0
2016-06-16 14:25:00,46.66,46.69,46.58,46.62,103993.0,36.1354,36.1587,36.0735,36.1045,103993.0
2016-06-16 14:30:00,46.62,46.66,46.6,46.62,103439.0,36.1045,36.1354,36.089,36.1045,103439.0
2016-06-16 14:35:00,46.62,46.66,46.58,46.61,89814.0,36.1045,36.1354,36.0735,36.0967,89814.0
2016-06-16 14:40:00,46.61,46.65,46.6,46.63,72309.0,36.0967,36.1277,36.089,36.1122,72309.0
2016-06-16 14:45:00,46.64,46.67,46.6,46.66,76278.0,36.12,36.1432,36.089,36.1354,76278.0
2016-06-16 14:50:00,46.66,46.72,46.63,46.71,122275.0,36.1354,36.1819,36.1122,36.1742,122275.0
2016-06-16 14:55:00,46.72,46.73,46.61,46.61,146193.0,36.1819,36.1897,36.0967,36.0967,146193.0
2016-06-16 15:00:00,46.62,46.67,46.61,46.63,152075.0,36.1045,36.1432,36.0967,36.1122,152075.0
2016-06-16 15:05:00,46.63,46.67,46.59,46.65,146838.0,36.1122,36.1432,36.0812,36.1277,146838.0
2016-06-16 15:10:00,46.66,46.72,46.65,46.69,157123.0,36.1354,36.1819,36.1277,36.1587,157123.0
2016-06-16 15:15:00,46.7,46.72,46.56,46.64,259776.0,36.1664,36.1819,36.058,36.12,259776.0
2016-06-16 15:20:00,46.64,46.74,46.63,46.73,197741.0,36.12,36.1974,36.1122,36.1897,197741.0
2016-06-16 15:25:00,46.72,46.79,46.71,46.75,235857.0,36.1819,36.2361,36.1742,36.2051,235857.0
2016-06-16 15:30:00,46.76,46.84,46.75,46.81,237904.0,36.2129,36.2748,36.2051,36.2516,237904.0
2016-06-16 15:35:00,46.81,46.83,46.75,46.8,261138.0,36.2516,36.2671,36.2051,36.2439,261138.0
2016-06-16 15:40:00,46.8,46.86,46.79,46.86,278829.0,36.2439,36.2903,36.2361,36.2903,278829.0
2016-06-16 15:45:00,46.85,46.86,46.78,46.79,331760.0,36.2826,36.2903,36.2284,36.2361,331760.0
2016-06-16 15:50:00,46.8,46.8,46.73,46.77,431585.0,36.2439,36.2439,36.1897,36.2206,431585.0
2016-06-16 15:55:00,46.76,46.86,46.74,46.84,910052.0,36.2129,36.2903,36.1974,36.2748,910052.0
2016-06-17 09:30:00,46.85,46.88,46.7,46.8,2868409.0,36.2826,36.3058,36.1664,36.2439,2868409.0
2016-06-17 09:35:00,46.8,46.88,46.72,46.72,336264.0,36.2439,36.3058,36.1819,36.1819,336264.0
2016-06-17 09:40:00,46.72,46.86,46.64,46.81,353576.0,36.1819,36.2903,36.12,36.2516,353576.0
2016-06-17 09:45:00,46.82,46.9,46.79,46.84,250849.0,36.2594,36.3213,36.2361,36.2748,250849.0
2016-06-17 09:50:00,46.85,46.98,46.84,46.88,242365.0,36.2826,36.3833,36.2748,36.3058,242365.0
2016-06-17 09:55:00,46.87,46.95,46.86,46.94,147502.0,36.2981,36.36,36.2903,36.3523,147502.0
2016-06-17 10:00:00,46.94,46.96,46.83,46.88,250067.0,36.3523,36.3678,36.2671,36.3058,250067.0
2016-06-17 10:05:00,46.87,46.93,46.85,46.92,224465.0,36.2981,36.3445,36.2826,36.3368,224465.0
2016-06-17 10:10:00,46.92,46.99,46.9,46.91,183172.0,36.3368,36.391,36.3213,36.3291,183172.0
2016-06-17 10:15:00,46.91,47.0,46.9,46.98,178022.0,36.3291,36.3988,36.3213,36.3833,178022.0
2016-06-17 10:20:00,46.98,47.0,46.92,46.98,298294.0,36.3833,36.3988,36.3368,36.3833,298294.0
2016-06-17 10:25:00,46.99,46.99,46.86,46.86,112604.0,36.391,36.391,36.2903,36.2903,112604.0
2016-06-17 10:30:00,46.86,46.87,46.77,46.81,286882.0,36.2903,36.2981,36.2206,36.2516,286882.0
2016-06-17 10:35:00,46.8,46.81,46.76,46.81,141899.0,36.2439,36.2516,36.2129,36.2516,141899.0
2016-06-17 10:40:00,46.81,46.85,46.79,46.85,183625.0,36.2516,36.2826,36.2361,36.2826,183625.0
2016-06-17 10:45:00,46.85,46.92,46.83,46.9,126751.0,36.2826,36.3368,36.2671,36.3213,126751.0
2016-06-17 10:50:00,46.89,46.91,46.81,46.82,91754.0,36.3136,36.3291,36.2516,36.2594,91754.0
2016-06-17 10:55:00,46.82,46.88,46.8,46.85,141518.0,36.2594,36.3058,36.2439,36.2826,141518.0
2016-06-17 11:00:00,46.85,46.88,46.77,46.8,123168.0,36.2826,36.3058,36.2206,36.2439,123168.0
2016-06-17 11:05:00,46.79,46.85,46.79,46.8,103813.0,36.2361,36.2826,36.2361,36.2439,103813.0
2016-06-17 11:10:00,46.8,46.81,46.62,46.65,589522.0,36.2439,36.2516,36.1045,36.1277,589522.0
2016-06-17 11:15:00,46.65,46.67,46.59,46.66,415669.0,36.1277,36.1432,36.0812,36.1354,415669.0
2016-06-17 11:20:00,46.66,46.69,46.6,46.6,156655.0,36.1354,36.1587,36.089,36.089,156655.0
2016-06-17 11:25:00,46.6,46.62,46.52,46.55,225248.0,36.089,36.1045,36.027,36.0503,225248.0
2016-06-17 11:30:00,46.55,46.63,46.54,46.62,207376.0,36.0503,36.1122,36.0425,36.1045,207376.0
2016-06-17 11:35:00,46.63,46.67,46.59,46.67,130217.0,36.1122,36.1432,36.0812,36.1432,130217.0
2016-06-17 11:40:00,46.66,46.7,46.65,46.69,141437.0,36.1354,36.1664,36.1277,36.1587,141437.0
2016-06-17 11:45:00,46.69,46.72,46.67,46.7,90645.0,36.1587,36.1819,36.1432,36.1664,90645.0
2016-06-17 11:50:00,46.7,46.72,46.64,46.65,137863.0,36.1664,36.1819,36.12,36.1277,137863.0
2016-06-17 11:55:00,46.66,46.68,46.61,46.64,166190.0,36.1354,36.1509,36.0967,36.12,166190.0
2016-06-17 12:00:00,46.65,46.68,46.61,46.64,267298.0,36.1277,36.1509,36.0967,36.12,267298.0
2016-06-17 12:05:00,46.63,46.71,46.62,46.7,123159.0,36.1122,36.1742,36.1045,36.1664,123159.0
2016-06-17 12:10:00,46.71,46.75,46.7,46.75,129906.0,36.1742,36.2051,36.1664,36.2051,129906.0
2016-06-17 12:15:00,46.75,46.77,46.68,46.72,145077.0,36.2051,36.2206,36.1509,36.1819,145077.0
2016-06-17 12:20:00,46.73,46.75,46.69,46.7,102811.0,36.1897,36.2051,36.1587,36.1664,102811.0
2016-06-17 12:25:00,46.69,46.72,46.67,46.72,131256.0,36.1587,36.1819,36.1432,36.1819,131256.0
2016-06-17 12:30:00,46.72,46.73,46.65,46.66,75808.0,36.1819,36.1897,36.1277,36.1354,75808.0
2016-06-17 12:35:00,46.66,46.68,46.62,46.63,61831.0,36.1354,36.1509,36.1045,36.1122,61831.0
2016-06-17 12:40:00,46.63,46.65,46.61,46.65,63766.0,36.1122,36.1277,36.0967,36.1277,63766.0
2016-06-17 12:45:00,46.65,46.65,46.58,46.61,95165.0,36.1277,36.1277,36.0735,36.0967,95165.0
2016-06-17 12:50:00,46.61,46.62,46.55,46.57,103820.0,36.0967,36.1045,36.0503,36.0657,103820.0
2016-06-17 12:55:00,46.58,46.62,46.56,46.61,72995.0,36.0735,36.1045,36.058,36.0967,72995.0
2016-06-17 13:00:00,46.6,46.63,46.54,46.56,117073.0,36.089,36.1122,36.0425,36.058,117073.0
2016-06-17 13:05:00,46.56,46.66,46.55,46.65,87186.0,36.058,36.1354,36.0503,36.1277,87186.0
2016-06-17 13:10:00,46.66,46.67,46.62,46.65,97807.0,36.1354,36.1432,36.1045,36.1277,97807.0
2016-06-17 13:15:00,46.64,46.66,46.61,46.61,82903.0,36.12,36.1354,36.0967,36.0967,82903.0
2016-06-17 13:20:00,46.61,46.63,46.59,46.59,48267.0,36.0967,36.1122,36.0812,36.0812,48267.0
2016-06-17 13:25:00,46.59,46.64,46.59,46.61,63933.0,36.0812,36.12,36.0812,36.0967,63933.0
2016-06-17 13:30:00,46.59,46.61,46.56,46.57,94357.0,36.0812,36.0967,36.058,36.0657,94357.0
2016-06-17 13:35:00,46.58,46.6,46.56,46.59,85310.0,36.0735,36.089,36.058,36.0812,85310.0
2016-06-17 13:40:00,46.6,46.63,46.56,46.59,71806.0,36.089,36.1122,36.058,36.0812,71806.0
2016-06-17 13:45:00,46.58,46.61,46.56,46.6,59768.0,36.0735,36.0967,36.058,36.089,59768.0
2016-06-17 13:50:00,46.61,46.67,46.6,46.62,88612.0,36.0967,36.1432,36.089,36.1045,88612.0
2016-06-17 13:55:00,46.61,46.66,46.61,46.65,62808.0,36.0967,36.1354,36.0967,36.1277,62808.0
2016-06-17 14:00:00,46.65,46.68,46.63,46.65,61999.0,36.1277,36.1509,36.1122,36.1277,61999.0
2016-06-17 14:05:00,46.64,46.64,46.58,46.62,83340.0,36.12,36.12,36.0735,36.1045,83340.0
2016-06-17 14:10:00,46.62,46.64,46.59,46.63,70585.0,36.1045,36.12,36.0812,36.1122,70585.0
2016-06-17 14:15:00,46.63,46.66,46.6,46.61,52724.0,36.1122,36.1354,36.089,36.0967,52724.0
2016-06-17 14:20:00,46.61,46.67,46.6,46.66,90238.0,36.0967,36.1432,36.089,36.1354,90238.0
2016-06-17 14:25:00,46.65,46.68,46.63,46.67,104986.0,36.1277,36.1509,36.1122,36.1432,104986.0
2016-06-17 14:30:00,46.68,46.8,46.66,46.79,102167.0,36.1509,36.2439,36.1354,36.2361,102167.0
2016-06-17 14:35:00,46.8,46.83,46.79,46.8,77524.0,36.2439,36.2671,36.2361,36.2439,77524.0
2016-06-17 14:40:00,46.8,46.86,46.77,46.84,133027.0,36.2439,36.2903,36.2206,36.2748,133027.0
2016-06-17 14:45:00,46.84,46.86,46.81,46.86,250197.0,36.2748,36.2903,36.2516,36.2903,250197.0
2016-06-17 14:50:00,46.86,46.87,46.83,46.84,69162.0,36.2903,36.2981,36.2671,36.2748,69162.0
2016-06-17 14:55:00,46.84,46.85,46.78,46.79,143613.0,36.2748,36.2826,36.2284,36.2361,143613.0
2016-06-17 15:00:00,46.79,46.82,46.77,46.78,203218.0,36.2361,36.2594,36.2206,36.2284,203218.0
2016-06-17 15:05:00,46.78,46.78,46.75,46.76,110120.0,36.2284,36.2284,36.2051,36.2129,110120.0
2016-06-17 15:10:00,46.76,46.81,46.75,46.78,138696.0,36.2129,36.2516,36.2051,36.2284,138696.0
2016-06-17 15:15:00,46.78,46.79,46.73,46.76,106496.0,36.2284,36.2361,36.1897,36.2129,106496.0
2016-06-17 15:20:00,46.76,46.77,46.74,46.75,90862.0,36.2129,36.2206,36.1974,36.2051,90862.0
2016-06-17 15:25:00,46.75,46.77,46.73,46.75,122132.0,36.2051,36.2206,36.1897,36.2051,122132.0
2016-06-17 15:30:00,46.75,46.79,46.71,46.78,231253.0,36.2051,36.2361,36.1742,36.2284,231253.0
2016-06-17 15:35:00,46.78,46.81,46.76,46.8,146523.0,36.2284,36.2516,36.2129,36.2439,146523.0
2016-06-17 15:40:00,46.8,46.81,46.75,46.78,393495.0,36.2439,36.2516,36.2051,36.2284,393495.0
2016-06-17 15:45:00,46.77,46.78,46.69,46.73,481093.0,36.2206,36.2284,36.1587,36.1897,481093.0
2016-06-17 15:50:00,46.73,46.76,46.71,46.72,311819.0,36.1897,36.2129,36.1742,36.1819,311819.0
2016-06-17 15:55:00,46.71,46.74,46.59,46.59,1857384.0,36.1742,36.1974,36.0812,36.0812,1857384.0
2016-06-20 09:30:00,47.49,47.7,47.47,47.56,808902.0,36.7782,36.9409,36.7627,36.8324,808902.0
2016-06-20 09:35:00,47.57,47.62,47.43,47.58,461493.0,36.8402,36.8789,36.7318,36.8479,461493.0
2016-06-20 09:40:00,47.57,47.77,47.57,47.74,356531.0,36.8402,36.9951,36.8402,36.9718,356531.0
2016-06-20 09:45:00,47.73,47.75,47.61,47.68,329184.0,36.9641,36.9796,36.8712,36.9254,329184.0
2016-06-20 09:50:00,47.69,47.76,47.67,47.69,298275.0,36.9331,36.9873,36.9176,36.9331,298275.0
2016-06-20 09:55:00,47.69,47.77,47.64,47.65,399021.0,36.9331,36.9951,36.8944,36.9021,399021.0
2016-06-20 10:00:00,47.66,47.8,47.65,47.79,357096.0,36.9099,37.0183,36.9021,37.0106,357096.0
2016-06-20 10:05:00,47.8,47.87,47.78,47.8,336319.0,37.0183,37.0725,37.0028,37.0183,336319.0
2016-06-20 10:10:00,47.82,47.87,47.79,47.8,479574.0,37.0338,37.0725,37.0106,37.0183,479574.0
2016-06-20 10:15:00,47.8,47.86,47.78,47.84,490241.0,37.0183,37.0648,37.0028,37.0493,490241.0
2016-06-20 10:20:00,47.84,47.87,47.8,47.84,269337.0,37.0493,37.0725,37.0183,37.0493,269337.0
2016-06-20 10:25:00,47.85,47.87,47.82,47.86,259065.0,37.057,37.0725,37.0338,37.0648,259065.0
2016-06-20 10:30:00,47.86,47.9,47.82,47.83,386798.0,37.0648,37.0958,37.0338,37.0415,386798.0
2016-06-20 10:35:00,47.84,47.84,47.77,47.78,345406.0,37.0493,37.0493,36.9951,37.0028,345406.0
2016-06-20 10:40:00,47.78,47.85,47.77,47.85,204182.0,37.0028,37.057,36.9951,37.057,204182.0
2016-06-20 10:45:00,47.84,47.87,47.8,47.8,163637.0,37.0493,37.0725,37.0183,37.0183,163637.0
2016-06-20 10:50:00,47.8,47.83,47.78,47.8,206402.0,37.0183,37.0415,37.0028,37.0183,206402.0
2016-06-20 10:55:00,47.8,47.81,47.74,47.75,122260.0,37.0183,37.0261,36.9718,36.9796,122260.0
2016-06-20 11:00:00,47.75,47.78,47.67,47.72,216196.0,36.9796,37.0028,36.9176,36.9564,216196.0
2016-06-20 11:05:00,47.71,47.74,47.69,47.73,253476.0,36.9486,36.9718,36.9331,36.9641,253476.0
2016-06-20 11:10:00,47.72,47.73,47.58,47.59,288276.0,36.9564,36.9641,36.8479,36.8557,288276.0
2016-06-20 11:15:00,47.58,47.61,47.57,47.57,201838.0,36.8479,36.8712,36.8402,36.8402,201838.0
2016-06-20 11:20:00,47.58,47.6,47.53,47.54,174021.0,36.8479,36.8634,36.8092,36.817,174021.0
2016-06-20 11:25:00,47.54,47.57,47.5,47.52,263247.0,36.817,36.8402,36.786,36.8015,263247.0
2016-06-20 11:30:00,47.51,47.52,47.5,47.52,146587.0,36.7937,36.8015,36.786,36.8015,146587.0
2016-06-20 11:35:00,47.52,47.54,47.5,47.54,232071.0,36.8015,36.817,36.786,36.817,232071.0
2016-06-20 11:40:00,47.54,47.55,47.51,47.51,168986.0,36.817,36.8247,36.7937,36.7937,168986.0
2016-06-20 11:45:00,47.5,47.51,47.44,47.44,176251.0,36.786,36.7937,36.7395,36.7395,176251.0
2016-06-20 11:50:00,47.44,47.45,47.38,47.38,97633.0,36.7395,36.7473,36.693,36.693,97633.0
2016-06-20 11:55:00,47.38,47.44,47.36,47.44,214847.0,36.693,36.7395,36.6776,36.7395,214847.0
2016-06-20 12:00:00,47.44,47.45,47.4,47.42,103753.0,36.7395,36.7473,36.7085,36.724,103753.0
2016-06-20 12:05:00,47.41,47.45,47.41,47.43,74782.0,36.7163,36.7473,36.7163,36.7318,74782.0
2016-06-20 12:10:00,47.43,47.45,47.41,47.41,122338.0,36.7318,36.7473,36.7163,36.7163,122338.0
2016-06-20 12:15:00,47.42,47.42,47.36,47.36,174823.0,36.724,36.724,36.6776,36.6776,174823.0
2016-06-20 12:20:00,47.37,47.38,47.32,47.33,90250.0,36.6853,36.693,36.6466,36.6543,90250.0
2016-06-20 12:25:00,47.34,47.35,47.3,47.33,91892.0,36.6621,36.6698,36.6311,36.6543,91892.0
2016-06-20 12:30:00,47.32,47.38,47.32,47.35,103288.0,36.6466,36.693,36.6466,36.6698,103288.0
2016-06-20 12:35:00,47.34,47.37,47.31,47.31,72061.0,36.6621,36.6853,36.6388,36.6388,72061.0
2016-06-20 12:40:00,47.31,47.32,47.25,47.26,58768.0,36.6388,36.6466,36.5924,36.6001,58768.0
2016-06-20 12:45:00,47.26,47.29,47.25,47.27,125294.0,36.6001,36.6233,36.5924,36.6079,125294.0
2016-06-20 12:50:00,47.27,47.31,47.27,47.31,85797.0,36.6079,36.6388,36.6079,36.6388,85797.0
2016-06-20 12:55:00,47.3,47.35,47.29,47.31,68049.0,36.6311,36.6698,36.6233,36.6388,68049.0
2016-06-20 13:00:00,47.31,47.33,47.28,47.32,82140.0,36.6388,36.6543,36.6156,36.6466,82140.0
2016-06-20 13:05:00,47.31,47.33,47.29,47.31,92884.0,36.6388,36.6543,36.6233,36.6388,92884.0
2016-06-20 13:10:00,47.31,47.32,47.21,47.21,102743.0,36.6388,36.6466,36.5614,36.5614,102743.0
2016-06-20 13:15:00,47.21,47.3,47.2,47.29,129449.0,36.5614,36.6311,36.5536,36.6233,129449.0
2016-06-20 13:20:00,47.29,47.33,47.26,47.32,136122.0,36.6233,36.6543,36.6001,36.6466,136122.0
2016-06-20 13:25:00,47.32,47.32,47.19,47.21,64896.0,36.6466,36.6466,36.5459,36.5614,64896.0
2016-06-20 13:30:00,47.21,47.23,47.17,47.22,88024.0,36.5614,36.5769,36.5304,36.5691,88024.0
2016-06-20 13:35:00,47.22,47.24,47.2,47.22,59519.0,36.5691,36.5846,36.5536,36.5691,59519.0
2016-06-20 13:40:00,47.21,47.22,47.19,47.22,79580.0,36.5614,36.5691,36.5459,36.5691,79580.0
2016-06-20 13:45:00,47.22,47.25,47.21,47.23,103939.0,36.5691,36.5924,36.5614,36.5769,103939.0
2016-06-20 13:50:00,47.23,47.28,47.22,47.23,82182.0,36.5769,36.6156,36.5691,36.5769,82182.0
2016-06-20 13:55:00,47.23,47.24,47.2,47.2,100064.0,36.5769,36.5846,36.5536,36.5536,100064.0
2016-06-20 14:00:00,47.2,47.22,47.18,47.18,108299.0,36.5536,36.5691,36.5382,36.5382,108299.0
2016-06-20 14:05:00,47.19,47.19,47.11,47.13,131425.0,36.5459,36.5459,36.4839,36.4994,131425.0
2016-06-20 14:10:00,47.12,47.16,47.09,47.11,136920.0,36.4917,36.5227,36.4685,36.4839,136920.0
2016-06-20 14:15:00,47.11,47.15,47.1,47.11,153399.0,36.4839,36.5149,36.4762,36.4839,153399.0
2016-06-20 14:20:00,47.11,47.19,47.1,47.19,185865.0,36.4839,36.5459,36.4762,36.5459,185865.0
2016-06-20 14:25:00,47.18,47.19,47.09,47.13,148360.0,36.5382,36.5459,36.4685,36.4994,148360.0
2016-06-20 14:30:00,47.12,47.13,47.09,47.09,102469.0,36.4917,36.4994,36.4685,36.4685,102469.0
2016-06-20 14:35:00,47.1,47.12,47.07,47.09,101316.0,36.4762,36.4917,36.453,36.4685,101316.0
2016-06-20 14:40:00,47.09,47.13,47.07,47.12,143454.0,36.4685,36.4994,36.453,36.4917,143454.0
2016-06-20 14:45:00,47.12,47.17,47.11,47.17,137305.0,36.4917,36.5304,36.4839,36.5304,137305.0
2016-06-20 14:50:00,47.17,47.2,47.13,47.19,191204.0,36.5304,36.5536,36.4994,36.5459,191204.0
2016-06-20 14:55:00,47.19,47.22,47.19,47.2,140105.0,36.5459,36.5691,36.5459,36.5536,140105.0
2016-06-20 15:00:00,47.2,47.22,47.18,47.21,221963.0,36.5536,36.5691,36.5382,36.5614,221963.0
2016-06-20 15:05:00,47.21,47.22,47.15,47.16,201580.0,36.5614,36.5691,36.5149,36.5227,201580.0
2016-06-20 15:10:00,47.16,47.16,47.12,47.14,190128.0,36.5227,36.5227,36.4917,36.5072,190128.0
2016-06-20 15:15:00,47.14,47.14,47.09,47.12,249302.0,36.5072,36.5072,36.4685,36.4917,249302.0
2016-06-20 15:20:00,47.12,47.15,47.1,47.13,152753.0,36.4917,36.5149,36.4762,36.4994,152753.0
2016-06-20 15:25:00,47.12,47.13,47.04,47.04,226236.0,36.4917,36.4994,36.4297,36.4297,226236.0
2016-06-20 15:30:00,47.04,47.07,47.03,47.04,266709.0,36.4297,36.453,36.422,36.4297,266709.0
2016-06-20 15:35:00,47.05,47.08,47.03,47.06,353688.0,36.4375,36.4607,36.422,36.4452,353688.0
2016-06-20 15:40:00,47.06,47.1,47.06,47.07,273753.0,36.4452,36.4762,36.4452,36.453,273753.0
2016-06-20 15:45:00,47.07,47.07,47.0,47.01,283823.0,36.453,36.453,36.3988,36.4065,283823.0
2016-06-20 15:50:00,47.01,47.02,46.95,46.97,661707.0,36.4065,36.4142,36.36,36.3755,661707.0
2016-06-20 15:55:00,46.97,47.01,46.92,46.95,1047665.0,36.3755,36.4065,36.3368,36.36,1047665.0
2016-06-21 09:30:00,47.29,47.32,47.04,47.09,306203.0,36.6233,36.6466,36.4297,36.4685,306203.0
2016-06-21 09:35:00,47.08,47.1,46.9,46.94,156849.0,36.4607,36.4762,36.3213,36.3523,156849.0
2016-06-21 09:40:00,46.94,46.99,46.85,46.96,149511.0,36.3523,36.391,36.2826,36.3678,149511.0
2016-06-21 09:45:00,46.96,46.98,46.9,46.95,113807.0,36.3678,36.3833,36.3213,36.36,113807.0
2016-06-21 09:50:00,46.95,46.96,46.89,46.92,173751.0,36.36,36.3678,36.3136,36.3368,173751.0
2016-06-21 09:55:00,46.92,46.97,46.9,46.96,104558.0,36.3368,36.3755,36.3213,36.3678,104558.0
2016-06-21 10:00:00,46.96,46.99,46.85,46.85,202545.0,36.3678,36.391,36.2826,36.2826,202545.0
2016-06-21 10:05:00,46.85,46.93,46.84,46.87,172520.0,36.2826,36.3445,36.2748,36.2981,172520.0
2016-06-21 10:10:00,46.87,46.97,46.85,46.96,229772.0,36.2981,36.3755,36.2826,36.3678,229772.0
2016-06-21 10:15:00,46.95,46.97,46.88,46.9,73254.0,36.36,36.3755,36.3058,36.3213,73254.0
2016-06-21 10:20:00,46.9,46.9,46.78,46.79,118086.0,36.3213,36.3213,36.2284,36.2361,118086.0
2016-06-21 10:25:00,46.79,46.9,46.77,46.87,173805.0,36.2361,36.3213,36.2206,36.2981,173805.0
2016-06-21 10:30:00,46.87,46.94,46.87,46.9,133943.0,36.2981,36.3523,36.2981,36.3213,133943.0
2016-06-21 10:35:00,46.89,46.9,46.84,46.86,83053.0,36.3136,36.3213,36.2748,36.2903,83053.0
2016-06-21 10:40:00,46.86,46.92,46.83,46.91,91391.0,36.2903,36.3368,36.2671,36.3291,91391.0
2016-06-21 10:45:00,46.92,46.96,46.88,46.95,83255.0,36.3368,36.3678,36.3058,36.36,83255.0
2016-06-21 10:50:00,46.94,47.05,46.92,47.04,96585.0,36.3523,36.4375,36.3368,36.4297,96585.0
2016-06-21 10:55:00,47.04,47.1,47.03,47.04,95809.0,36.4297,36.4762,36.422,36.4297,95809.0
2016-06-21 11:00:00,47.03,47.15,47.02,47.14,117287.0,36.422,36.5149,36.4142,36.5072,117287.0
2016-06-21 11:05:00,47.14,47.16,47.08,47.12,122227.0,36.5072,36.5227,36.4607,36.4917,122227.0
2016-06-21 11:10:00,47.12,47.18,47.08,47.18,141102.0,36.4917,36.5382,36.4607,36.5382,141102.0
2016-06-21 11:15:00,47.18,47.19,47.14,47.16,190796.0,36.5382,36.5459,36.5072,36.5227,190796.0
2016-06-21 11:20:00,47.16,47.2,47.12,47.13,130029.0,36.5227,36.5536,36.4917,36.4994,130029.0
2016-06-21 11:25:00,47.14,47.22,47.13,47.18,117941.0,36.5072,36.5691,36.4994,36.5382,117941.0
2016-06-21 11:30:00,47.17,47.18,47.05,47.07,123585.0,36.5304,36.5382,36.4375,36.453,123585.0
2016-06-21 11:35:00,47.08,47.09,47.01,47.03,69532.0,36.4607,36.4685,36.4065,36.422,69532.0
2016-06-21 11:40:00,47.03,47.06,47.01,47.05,93450.0,36.422,36.4452,36.4065,36.4375,93450.0
2016-06-21 11:45:00,47.04,47.04,46.97,47.0,75152.0,36.4297,36.4297,36.3755,36.3988,75152.0
2016-06-21 11:50:00,47.0,47.0,46.94,46.95,75847.0,36.3988,36.3988,36.3523,36.36,75847.0
2016-06-21 11:55:00,46.95,47.02,46.94,47.0,56973.0,36.36,36.4142,36.3523,36.3988,56973.0
2016-06-21 12:00:00,47.0,47.05,46.97,46.98,47633.0,36.3988,36.4375,36.3755,36.3833,47633.0
2016-06-21 12:05:00,46.97,47.0,46.96,46.98,101428.0,36.3755,36.3988,36.3678,36.3833,101428.0
2016-06-21 12:10:00,46.98,46.98,46.93,46.95,80094.0,36.3833,36.3833,36.3445,36.36,80094.0
2016-06-21 12:15:00,46.95,47.01,46.94,47.01,52115.0,36.36,36.4065,36.3523,36.4065,52115.0
2016-06-21 12:20:00,47.01,47.06,47.0,47.05,77618.0,36.4065,36.4452,36.3988,36.4375,77618.0
2016-06-21 12:25:00,47.05,47.11,47.05,47.11,65240.0,36.4375,36.4839,36.4375,36.4839,65240.0
2016-06-21 12:30:00,47.11,47.13,47.08,47.1,165051.0,36.4839,36.4994,36.4607,36.4762,165051.0
2016-06-21 12:35:00,47.11,47.13,47.1,47.11,60859.0,36.4839,36.4994,36.4762,36.4839,60859.0
2016-06-21 12:40:00,47.11,47.12,47.09,47.11,78023.0,36.4839,36.4917,36.4685,36.4839,78023.0
2016-06-21 12:45:00,47.11,47.11,47.05,47.08,74864.0,36.4839,36.4839,36.4375,36.4607,74864.0
2016-06-21 12:50:00,47.08,47.08,47.05,47.08,94066.0,36.4607,36.4607,36.4375,36.4607,94066.0
2016-06-21 12:55:00,47.07,47.1,47.07,47.08,76364.0,36.453,36.4762,36.453,36.4607,76364.0
2016-06-21 13:00:00,47.08,47.1,47.05,47.09,108957.0,36.4607,36.4762,36.4375,36.4685,108957.0
2016-06-21 13:05:00,47.09,47.14,47.08,47.13,42905.0,36.4685,36.5072,36.4607,36.4994,42905.0
2016-06-21 13:10:00,47.13,47.13,47.09,47.1,53218.0,36.4994,36.4994,36.4685,36.4762,53218.0
2016-06-21 13:15:00,47.1,47.14,47.09,47.12,62217.0,36.4762,36.5072,36.4685,36.4917,62217.0
2016-06-21 13:20:00,47.12,47.14,47.07,47.07,120738.0,36.4917,36.5072,36.453,36.453,120738.0
2016-06-21 13:25:00,47.06,47.08,47.05,47.08,66370.0,36.4452,36.4607,36.4375,36.4607,66370.0
2016-06-21 13:30:00,47.08,47.09,47.06,47.06,70634.0,36.4607,36.4685,36.4452,36.4452,70634.0
2016-06-21 13:35:00,47.05,47.07,47.03,47.06,92075.0,36.4375,36.453,36.422,36.4452,92075.0
2016-06-21 13:40:00,47.06,47.07,47.03,47.04,52550.0,36.4452,36.453,36.422,36.4297,52550.0
2016-06-21 13:45:00,47.04,47.05,47.0,47.01,54993.0,36.4297,36.4375,36.3988,36.4065,54993.0
2016-06-21 13:50:00,47.01,47.02,47.0,47.02,32609.0,36.4065,36.4142,36.3988,36.4142,32609.0
2016-06-21 13:55:00,47.02,47.08,47.01,47.07,80765.0,36.4142,36.4607,36.4065,36.453,80765.0
2016-06-21 14:00:00,47.07,47.07,47.02,47.05,78301.0,36.453,36.453,36.4142,36.4375,78301.0
2016-06-21 14:05:00,47.04,47.12,47.04,47.11,180972.0,36.4297,36.4917,36.4297,36.4839,180972.0
2016-06-21 14:10:00,47.1,47.16,47.1,47.15,43926.0,36.4762,36.5227,36.4762,36.5149,43926.0
2016-06-21 14:15:00,47.15,47.21,47.15,47.19,148849.0,36.5149,36.5614,36.5149,36.5459,148849.0
2016-06-21 14:20:00,47.19,47.21,47.16,47.19,64280.0,36.5459,36.5614,36.5227,36.5459,64280.0
2016-06-21 14:25:00,47.19,47.23,47.17,47.23,81829.0,36.5459,36.5769,36.5304,36.5769,81829.0
2016-06-21 14:30:00,47.23,47.25,47.2,47.25,94072.0,36.5769,36.5924,36.5536,36.5924,94072.0
2016-06-21 14:35:00,47.25,47.34,47.24,47.3,98167.0,36.5924,36.6621,36.5846,36.6311,98167.0
2016-06-21 14:40:00,47.3,47.33,47.29,47.29,86217.0,36.6311,36.6543,36.6233,36.6233,86217.0
2016-06-21 14:45:00,47.29,47.33,47.29,47.3,83555.0,36.6233,36.6543,36.6233,36.6311,83555.0
2016-06-21 14:50:00,47.3,47.32,47.28,47.29,84223.0,36.6311,36.6466,36.6156,36.6233,84223.0
2016-06-21 14:55:00,47.29,47.32,47.26,47.27,98397.0,36.6233,36.6466,36.6001,36.6079,98397.0
2016-06-21 15:00:00,47.26,47.27,47.2,47.21,110917.0,36.6001,36.6079,36.5536,36.5614,110917.0
2016-06-21 15:05:00,47.21,47.22,47.18,47.21,89500.0,36.5614,36.5691,36.5382,36.5614,89500.0
2016-06-21 15:10:00,47.21,47.24,47.18,47.2,110413.0,36.5614,36.5846,36.5382,36.5536,110413.0
2016-06-21 15:15:00,47.2,47.27,47.2,47.25,120307.0,36.5536,36.6079,36.5536,36.5924,120307.0
2016-06-21 15:20:00,47.25,47.25,47.19,47.19,185716.0,36.5924,36.5924,36.5459,36.5459,185716.0
2016-06-21 15:25:00,47.2,47.28,47.19,47.26,163731.0,36.5536,36.6156,36.5459,36.6001,163731.0
2016-06-21 15:30:00,47.27,47.27,47.2,47.23,149139.0,36.6079,36.6079,36.5536,36.5769,149139.0
2016-06-21 15:35:00,47.23,47.25,47.19,47.23,167628.0,36.5769,36.5924,36.5459,36.5769,167628.0
2016-06-21 15:40:00,47.23,47.24,47.18,47.2,157807.0,36.5769,36.5846,36.5382,36.5536,157807.0
2016-06-21 15:45:00,47.2,47.27,47.19,47.24,285958.0,36.5536,36.6079,36.5459,36.5846,285958.0
2016-06-21 15:50:00,47.25,47.26,47.2,47.24,264437.0,36.5924,36.6001,36.5536,36.5846,264437.0
2016-06-21 15:55:00,47.25,47.26,47.21,47.22,707232.0,36.5924,36.6001,36.5614,36.5691,707232.0
2016-06-22 09:30:00,47.15,47.4,47.15,47.39,255788.0,36.5149,36.7085,36.5149,36.7008,255788.0
2016-06-22 09:35:00,47.4,47.44,47.35,47.41,170149.0,36.7085,36.7395,36.6698,36.7163,170149.0
2016-06-22 09:40:00,47.41,47.53,47.41,47.47,287193.0,36.7163,36.8092,36.7163,36.7627,287193.0
2016-06-22 09:45:00,47.46,47.54,47.45,47.51,161099.0,36.755,36.817,36.7473,36.7937,161099.0
2016-06-22 09:50:00,47.5,47.55,47.47,47.48,134058.0,36.786,36.8247,36.7627,36.7705,134058.0
2016-06-22 09:55:00,47.48,47.51,47.45,47.46,111380.0,36.7705,36.7937,36.7473,36.755,111380.0
2016-06-22 10:00:00,47.45,47.47,47.39,47.42,137933.0,36.7473,36.7627,36.7008,36.724,137933.0
2016-06-22 10:05:00,47.43,47.49,47.42,47.48,114895.0,36.7318,36.7782,36.724,36.7705,114895.0
2016-06-22 10:10:00,47.48,47.51,47.46,47.51,287133.0,36.7705,36.7937,36.755,36.7937,287133.0
2016-06-22 10:15:00,47.51,47.55,47.48,47.53,165594.0,36.7937,36.8247,36.7705,36.8092,165594.0
2016-06-22 10:20:00,47.53,47.53,47.47,47.49,158398.0,36.8092,36.8092,36.7627,36.7782,158398.0
2016-06-22 10:25:00,47.49,47.53,47.49,47.51,161205.0,36.7782,36.8092,36.7782,36.7937,161205.0
2016-06-22 10:30:00,47.51,47.56,47.46,47.56,199507.0,36.7937,36.8324,36.755,36.8324,199507.0
2016-06-22 10:35:00,47.56,47.58,47.52,47.53,152690.0,36.8324,36.8479,36.8015,36.8092,152690.0
2016-06-22 10:40:00,47.53,47.57,47.52,47.55,102363.0,36.8092,36.8402,36.8015,36.8247,102363.0
2016-06-22 10:45:00,47.54,47.56,47.48,47.53,119543.0,36.817,36.8324,36.7705,36.8092,119543.0
2016-06-22 10:50:00,47.53,47.56,47.52,47.54,121359.0,36.8092,36.8324,36.8015,36.817,121359.0
2016-06-22 10:55:00,47.54,47.58,47.51,47.52,125065.0,36.817,36.8479,36.7937,36.8015,125065.0
2016-06-22 11:00:00,47.52,47.53,47.47,47.48,152835.0,36.8015,36.8092,36.7627,36.7705,152835.0
2016-06-22 11:05:00,47.48,47.49,47.41,47.43,157182.0,36.7705,36.7782,36.7163,36.7318,157182.0
2016-06-22 11:10:00,47.44,47.49,47.43,47.47,163700.0,36.7395,36.7782,36.7318,36.7627,163700.0
2016-06-22 11:15:00,47.46,47.47,47.43,47.46,221138.0,36.755,36.7627,36.7318,36.755,221138.0
2016-06-22 11:20:00,47.46,47.47,47.42,47.45,203014.0,36.755,36.7627,36.724,36.7473,203014.0
2016-06-22 11:25:00,47.45,47.48,47.44,47.47,80327.0,36.7473,36.7705,36.7395,36.7627,80327.0
2016-06-22 11:30:00,47.47,47.48,47.29,47.3,345105.0,36.7627,36.7705,36.6233,36.6311,345105.0
2016-06-22 11:35:00,47.3,47.36,47.28,47.32,172547.0,36.6311,36.6776,36.6156,36.6466,172547.0
2016-06-22 11:40:00,47.31,47.32,47.25,47.29,252390.0,36.6388,36.6466,36.5924,36.6233,252390.0
2016-06-22 11:45:00,47.29,47.38,47.27,47.32,166364.0,36.6233,36.693,36.6079,36.6466,166364.0
2016-06-22 11:50:00,47.32,47.37,47.31,47.35,114105.0,36.6466,36.6853,36.6388,36.6698,114105.0
2016-06-22 11:55:00,47.36,47.42,47.35,47.41,119041.0,36.6776,36.724,36.6698,36.7163,119041.0
2016-06-22 12:00:00,47.41,47.43,47.36,47.36,131669.0,36.7163,36.7318,36.6776,36.6776,131669.0
2016-06-22 12:05:00,47.36,47.39,47.33,47.33,92926.0,36.6776,36.7008,36.6543,36.6543,92926.0
2016-06-22 12:10:00,47.34,47.37,47.33,47.35,77511.0,36.6621,36.6853,36.6543,36.6698,77511.0
2016-06-22 12:15:00,47.36,47.38,47.31,47.32,86900.0,36.6776,36.693,36.6388,36.6466,86900.0
2016-06-22 12:20:00,47.31,47.33,47.22,47.22,100878.0,36.6388,36.6543,36.5691,36.5691,100878.0
2016-06-22 12:25:00,47.22,47.27,47.21,47.24,99509.0,36.5691,36.6079,36.5614,36.5846,99509.0
2016-06-22 12:30:00,47.25,47.27,47.24,47.26,91806.0,36.5924,36.6079,36.5846,36.6001,91806.0
2016-06-22 12:35:00,47.25,47.26,47.23,47.24,87969.0,36.5924,36.6001,36.5769,36.5846,87969.0
2016-06-22 12:40:00,47.24,47.26,47.22,47.23,289936.0,36.5846,36.6001,36.5691,36.5769,289936.0
2016-06-22 12:45:00,47.23,47.24,47.13,47.14,242962.0,36.5769,36.5846,36.4994,36.5072,242962.0
2016-06-22 12:50:00,47.14,47.17,47.13,47.13,188500.0,36.5072,36.5304,36.4994,36.4994,188500.0
2016-06-22 12:55:00,47.13,47.17,47.13,47.15,117953.0,36.4994,36.5304,36.4994,36.5149,117953.0
2016-06-22 13:00:00,47.14,47.15,47.06,47.08,167977.0,36.5072,36.5149,36.4452,36.4607,167977.0
2016-06-22 13:05:00,47.07,47.09,47.02,47.03,185211.0,36.453,36.4685,36.4142,36.422,185211.0
2016-06-22 13:10:00,47.03,47.08,47.01,47.07,174624.0,36.422,36.4607,36.4065,36.453,174624.0
2016-06-22 13:15:00,47.07,47.1,47.05,47.08,127282.0,36.453,36.4762,36.4375,36.4607,127282.0
2016-06-22 13:20:00,47.08,47.09,47.04,47.06,92392.0,36.4607,36.4685,36.4297,36.4452,92392.0
2016-06-22 13:25:00,47.05,47.11,47.04,47.09,212920.0,36.4375,36.4839,36.4297,36.4685,212920.0
2016-06-22 13:30:00,47.08,47.15,47.07,47.12,133003.0,36.4607,36.5149,36.453,36.4917,133003.0
2016-06-22 13:35:00,47.12,47.12,47.08,47.1,139122.0,36.4917,36.4917,36.4607,36.4762,139122.0
2016-06-22 13:40:00,47.11,47.12,47.07,47.11,203525.0,36.4839,36.4917,36.453,36.4839,203525.0
2016-06-22 13:45:00,47.1,47.11,47.07,47.07,79404.0,36.4762,36.4839,36.453,36.453,79404.0
2016-06-22 13:50:00,47.07,47.1,47.05,47.09,216974.0,36.453,36.4762,36.4375,36.4685,216974.0
2016-06-22 13:55:00,47.09,47.11,47.07,47.07,104569.0,36.4685,36.4839,36.453,36.453,104569.0
2016-06-22 14:00:00,47.07,47.1,47.05,47.09,109905.0,36.453,36.4762,36.4375,36.4685,109905.0
2016-06-22 14:05:00,47.09,47.12,47.07,47.08,91459.0,36.4685,36.4917,36.453,36.4607,91459.0
2016-06-22 14:10:00,47.08,47.09,47.05,47.08,188516.0,36.4607,36.4685,36.4375,36.4607,188516.0
2016-06-22 14:15:00,47.08,47.12,47.05,47.06,147910.0,36.4607,36.4917,36.4375,36.4452,147910.0
2016-06-22 14:20:00,47.05,47.06,47.01,47.03,158009.0,36.4375,36.4452,36.4065,36.422,158009.0
2016-06-22 14:25:00,47.03,47.03,46.98,47.0,420312.0,36.422,36.422,36.3833,36.3988,420312.0
2016-06-22 14:30:00,47.0,47.01,46.97,46.98,161342.0,36.3988,36.4065,36.3755,36.3833,161342.0
2016-06-22 14:35:00,46.98,46.99,46.94,46.97,143475.0,36.3833,36.391,36.3523,36.3755,143475.0
2016-06-22 14:40:00,46.97,46.97,46.94,46.95,237181.0,36.3755,36.3755,36.3523,36.36,237181.0
2016-06-22 14:45:00,46.96,46.98,46.94,46.98,118718.0,36.3678,36.3833,36.3523,36.3833,118718.0
2016-06-22 14:50:00,46.97,47.02,46.97,47.01,124528.0,36.3755,36.4142,36.3755,36.4065,124528.0
2016-06-22 14:55:00,47.01,47.03,46.97,46.98,237933.0,36.4065,36.422,36.3755,36.3833,237933.0
2016-06-22 15:00:00,46.98,47.03,46.97,47.01,349136.0,36.3833,36.422,36.3755,36.4065,349136.0
2016-06-22 15:05:00,47.02,47.02,46.93,46.94,236839.0,36.4142,36.4142,36.3445,36.3523,236839.0
2016-06-22 15:10:00,46.94,46.97,46.93,46.95,184832.0,36.3523,36.3755,36.3445,36.36,184832.0
2016-06-22 15:15:00,46.96,47.0,46.94,46.97,250198.0,36.3678,36.3988,36.3523,36.3755,250198.0
2016-06-22 15:20:00,46.96,46.97,46.94,46.95,269305.0,36.3678,36.3755,36.3523,36.36,269305.0
2016-06-22 15:25:00,46.96,46.98,46.94,46.95,236376.0,36.3678,36.3833,36.3523,36.36,236376.0
2016-06-22 15:30:00,46.95,46.98,46.93,46.97,217591.0,36.36,36.3833,36.3445,36.3755,217591.0
2016-06-22 15:35:00,46.97,47.02,46.94,46.99,289573.0,36.3755,36.4142,36.3523,36.391,289573.0
2016-06-22 15:40:00,47.0,47.03,46.98,47.01,300242.0,36.3988,36.422,36.3833,36.4065,300242.0
2016-06-22 15:45:00,47.01,47.04,47.0,47.02,304325.0,36.4065,36.4297,36.3988,36.4142,304325.0
2016-06-22 15:50:00,47.02,47.03,46.96,47.02,618682.0,36.4142,36.422,36.3678,36.4142,618682.0
2016-06-22 15:55:00,47.02,47.03,46.93,46.97,1157833.0,36.4142,36.422,36.3445,36.3755,1157833.0
2016-06-23 09:30:00,47.64,47.77,47.5,47.61,529231.0,36.8944,36.9951,36.786,36.8712,529231.0
2016-06-23 09:35:00,47.61,47.71,47.54,47.65,337361.0,36.8712,36.9486,36.817,36.9021,337361.0
2016-06-23 09:40:00,47.64,47.69,47.61,47.67,335904.0,36.8944,36.9331,36.8712,36.9176,335904.0
2016-06-23 09:45:00,47.68,47.71,47.62,47.67,262552.0,36.9254,36.9486,36.8789,36.9176,262552.0
2016-06-23 09:50:00,47.67,47.68,47.53,47.56,261591.0,36.9176,36.9254,36.8092,36.8324,261591.0
2016-06-23 09:55:00,47.56,47.65,47.55,47.65,157917.0,36.8324,36.9021,36.8247,36.9021,157917.0
2016-06-23 10:00:00,47.64,47.71,47.6,47.68,203507.0,36.8944,36.9486,36.8634,36.9254,203507.0
2016-06-23 10:05:00,47.68,47.7,47.62,47.66,173753.0,36.9254,36.9409,36.8789,36.9099,173753.0
2016-06-23 10:10:00,47.66,47.69,47.6,47.61,159216.0,36.9099,36.9331,36.8634,36.8712,159216.0
2016-06-23 10:15:00,47.61,47.64,47.53,47.54,240929.0,36.8712,36.8944,36.8092,36.817,240929.0
2016-06-23 10:20:00,47.55,47.64,47.53,47.59,203252.0,36.8247,36.8944,36.8092,36.8557,203252.0
2016-06-23 10:25:00,47.6,47.66,47.51,47.53,239563.0,36.8634,36.9099,36.7937,36.8092,239563.0
2016-06-23 10:30:00,47.51,47.53,47.44,47.44,237820.0,36.7937,36.8092,36.7395,36.7395,237820.0
2016-06-23 10:35:00,47.45,47.55,47.39,47.52,220359.0,36.7473,36.8247,36.7008,36.8015,220359.0
2016-06-23 10:40:00,47.52,47.56,47.51,47.55,161343.0,36.8015,36.8324,36.7937,36.8247,161343.0
2016-06-23 10:45:00,47.56,47.56,47.5,47.53,107431.0,36.8324,36.8324,36.786,36.8092,107431.0
2016-06-23 10:50:00,47.53,47.57,47.5,47.54,123553.0,36.8092,36.8402,36.786,36.817,123553.0
2016-06-23 10:55:00,47.54,47.59,47.5,47.56,114035.0,36.817,36.8557,36.786,36.8324,114035.0
2016-06-23 11:00:00,47.56,47.57,47.51,47.53,112688.0,36.8324,36.8402,36.7937,36.8092,112688.0
2016-06-23 11:05:00,47.53,47.56,47.51,47.51,107529.0,36.8092,36.8324,36.7937,36.7937,107529.0
2016-06-23 11:10:00,47.51,47.6,47.5,47.59,126566.0,36.7937,36.8634,36.786,36.8557,126566.0
2016-06-23 11:15:00,47.6,47.68,47.58,47.66,146089.0,36.8634,36.9254,36.8479,36.9099,146089.0
2016-06-23 11:20:00,47.66,47.69,47.64,47.67,106539.0,36.9099,36.9331,36.8944,36.9176,106539.0
2016-06-23 11:25:00,47.67,47.73,47.66,47.71,146505.0,36.9176,36.9641,36.9099,36.9486,146505.0
2016-06-23 11:30:00,47.72,47.73,47.69,47.73,113579.0,36.9564,36.9641,36.9331,36.9641,113579.0
2016-06-23 11:35:00,47.73,47.75,47.7,47.73,99752.0,36.9641,36.9796,36.9409,36.9641,99752.0
2016-06-23 11:40:00,47.73,47.74,47.68,47.71,156152.0,36.9641,36.9718,36.9254,36.9486,156152.0
2016-06-23 11:45:00,47.71,47.74,47.69,47.73,144036.0,36.9486,36.9718,36.9331,36.9641,144036.0
2016-06-23 11:50:00,47.72,47.76,47.72,47.73,149212.0,36.9564,36.9873,36.9564,36.9641,149212.0
2016-06-23 11:55:00,47.72,47.75,47.71,47.73,141829.0,36.9564,36.9796,36.9486,36.9641,141829.0
2016-06-23 12:00:00,47.73,47.78,47.71,47.72,103995.0,36.9641,37.0028,36.9486,36.9564,103995.0
2016-06-23 12:05:00,47.72,47.72,47.68,47.7,91610.0,36.9564,36.9564,36.9254,36.9409,91610.0
2016-06-23 12:10:00,47.7,47.72,47.68,47.69,76212.0,36.9409,36.9564,36.9254,36.9331,76212.0
2016-06-23 12:15:00,47.69,47.71,47.65,47.66,130020.0,36.9331,36.9486,36.9021,36.9099,130020.0
2016-06-23 12:20:00,47.67,47.68,47.65,47.66,81980.0,36.9176,36.9254,36.9021,36.9099,81980.0
2016-06-23 12:25:00,47.66,47.71,47.65,47.68,82507.0,36.9099,36.9486,36.9021,36.9254,82507.0
2016-06-23 12:30:00,47.68,47.72,47.66,47.71,106660.0,36.9254,36.9564,36.9099,36.9486,106660.0
2016-06-23 12:35:00,47.71,47.72,47.66,47.66,105919.0,36.9486,36.9564,36.9099,36.9099,105919.0
2016-06-23 12:40:00,47.66,47.68,47.65,47.68,141777.0,36.9099,36.9254,36.9021,36.9254,141777.0
2016-06-23 12:45:00,47.67,47.74,47.67,47.7,135985.0,36.9176,36.9718,36.9176,36.9409,135985.0
2016-06-23 12:50:00,47.71,47.77,47.7,47.76,98588.0,36.9486,36.9951,36.9409,36.9873,98588.0
2016-06-23 12:55:00,47.76,47.77,47.74,47.75,114794.0,36.9873,36.9951,36.9718,36.9796,114794.0
2016-06-23 13:00:00,47.76,47.79,47.75,47.75,116322.0,36.9873,37.0106,36.9796,36.9796,116322.0
2016-06-23 13:05:00,47.75,47.76,47.7,47.71,112917.0,36.9796,36.9873,36.9409,36.9486,112917.0
2016-06-23 13:10:00,47.72,47.78,47.7,47.77,134484.0,36.9564,37.0028,36.9409,36.9951,134484.0
2016-06-23 13:15:00,47.77,47.82,47.75,47.81,92643.0,36.9951,37.0338,36.9796,37.0261,92643.0
2016-06-23 13:20:00,47.81,47.83,47.79,47.8,107567.0,37.0261,37.0415,37.0106,37.0183,107567.0
2016-06-23 13:25:00,47.8,47.83,47.79,47.82,89491.0,37.0183,37.0415,37.0106,37.0338,89491.0
2016-06-23 13:30:00,47.8,47.84,47.78,47.8,135450.0,37.0183,37.0493,37.0028,37.0183,135450.0
2016-06-23 13:35:00,47.8,47.81,47.78,47.8,418017.0,37.0183,37.0261,37.0028,37.0183,418017.0
2016-06-23 13:40:00,47.8,47.8,47.74,47.77,160319.0,37.0183,37.0183,36.9718,36.9951,160319.0
2016-06-23 13:45:00,47.78,47.79,47.74,47.74,127552.0,37.0028,37.0106,36.9718,36.9718,127552.0
2016-06-23 13:50:00,47.75,47.79,47.73,47.79,108429.0,36.9796,37.0106,36.9641,37.0106,108429.0
2016-06-23 13:55:00,47.79,47.8,47.77,47.78,158904.0,37.0106,37.0183,36.9951,37.0028,158904.0
2016-06-23 14:00:00,47.77,47.77,47.72,47.73,111317.0,36.9951,36.9951,36.9564,36.9641,111317.0
2016-06-23 14:05:00,47.73,47.76,47.73,47.75,85463.0,36.9641,36.9873,36.9641,36.9796,85463.0
2016-06-23 14:10:00,47.75,47.79,47.74,47.77,89413.0,36.9796,37.0106,36.9718,36.9951,89413.0
2016-06-23 14:15:00,47.78,47.78,47.73,47.75,98928.0,37.0028,37.0028,36.9641,36.9796,98928.0
2016-06-23 14:20:00,47.75,47.75,47.69,47.7,107242.0,36.9796,36.9796,36.9331,36.9409,107242.0
2016-06-23 14:25:00,47.69,47.76,47.69,47.74,101314.0,36.9331,36.9873,36.9331,36.9718,101314.0
2016-06-23 14:30:00,47.73,47.78,47.72,47.75,108490.0,36.9641,37.0028,36.9564,36.9796,108490.0
2016-06-23 14:35:00,47.75,47.75,47.73,47.74,118042.0,36.9796,36.9796,36.9641,36.9718,118042.0
2016-06-23 14:40:00,47.75,47.76,47.72,47.74,135078.0,36.9796,36.9873,36.9564,36.9718,135078.0
2016-06-23 14:45:00,47.74,47.79,47.73,47.75,254750.0,36.9718,37.0106,36.9641,36.9796,254750.0
2016-06-23 14:50:00,47.75,47.79,47.73,47.76,232558.0,36.9796,37.0106,36.9641,36.9873,232558.0
2016-06-23 14:55:00,47.77,47.78,47.76,47.77,172038.0,36.9951,37.0028,36.9873,36.9951,172038.0
2016-06-23 15:00:00,47.77,47.78,47.75,47.77,190017.0,36.9951,37.0028,36.9796,36.9951,190017.0
2016-06-23 15:05:00,47.75,47.76,47.69,47.71,85768.0,36.9796,36.9873,36.9331,36.9486,85768.0
2016-06-23 15:10:00,47.71,47.73,47.7,47.72,127041.0,36.9486,36.9641,36.9409,36.9564,127041.0
2016-06-23 15:15:00,47.72,47.73,47.7,47.71,160771.0,36.9564,36.9641,36.9409,36.9486,160771.0
2016-06-23 15:20:00,47.71,47.73,47.7,47.72,172432.0,36.9486,36.9641,36.9409,36.9564,172432.0
2016-06-23 15:25:00,47.71,47.72,47.64,47.66,197090.0,36.9486,36.9564,36.8944,36.9099,197090.0
2016-06-23 15:30:00,47.65,47.69,47.63,47.66,173253.0,36.9021,36.9331,36.8867,36.9099,173253.0
2016-06-23 15:35:00,47.66,47.7,47.64,47.69,243342.0,36.9099,36.9409,36.8944,36.9331,243342.0
2016-06-23 15:40:00,47.69,47.7,47.66,47.69,401024.0,36.9331,36.9409,36.9099,36.9331,401024.0
2016-06-23 15:45:00,47.7,47.78,47.69,47.77,304863.0,36.9409,37.0028,36.9331,36.9951,304863.0
2016-06-23 15:50:00,47.77,47.85,47.76,47.83,551804.0,36.9951,37.057,36.9873,37.0415,551804.0
2016-06-23 15:55:00,47.83,47.91,47.82,47.9,969374.0,37.0415,37.1035,37.0338,37.0958,969374.0
2016-06-24 09:30:00,45.76,45.76,45.28,45.56,2238913.0,35.4384,35.4384,35.0667,35.2836,2238913.0
2016-06-24 09:35:00,45.56,46.28,45.53,46.26,1094006.0,35.2836,35.8412,35.2603,35.8257,1094006.0
2016-06-24 09:40:00,46.27,46.55,46.26,46.43,933972.0,35.8334,36.0503,35.8257,35.9573,933972.0
2016-06-24 09:45:00,46.43,46.44,46.08,46.33,807211.0,35.9573,35.9651,35.6863,35.8799,807211.0
2016-06-24 09:50:00,46.33,46.36,46.2,46.36,772273.0,35.8799,35.9031,35.7792,35.9031,772273.0
2016-06-24 09:55:00,46.37,46.64,46.36,46.55,888079.0,35.9109,36.12,35.9031,36.0503,888079.0
2016-06-24 10:00:00,46.55,46.8,46.46,46.71,838937.0,36.0503,36.2439,35.9806,36.1742,838937.0
2016-06-24 10:05:00,46.72,46.8,46.51,46.76,777917.0,36.1819,36.2439,36.0193,36.2129,777917.0
2016-06-24 10:10:00,46.77,46.97,46.63,46.64,837801.0,36.2206,36.3755,36.1122,36.12,837801.0
2016-06-24 10:15:00,46.65,46.66,46.48,46.49,601195.0,36.1277,36.1354,35.996,36.0038,601195.0
2016-06-24 10:20:00,46.48,46.53,46.4,46.45,607512.0,35.996,36.0348,35.9341,35.9728,607512.0
2016-06-24 10:25:00,46.45,46.46,46.33,46.41,840077.0,35.9728,35.9806,35.8799,35.9418,840077.0
2016-06-24 10:30:00,46.41,46.5,46.4,46.45,555898.0,35.9418,36.0115,35.9341,35.9728,555898.0
2016-06-24 10:35:00,46.46,46.5,46.43,46.47,574541.0,35.9806,36.0115,35.9573,35.9883,574541.0
2016-06-24 10:40:00,46.47,46.47,46.28,46.35,456314.0,35.9883,35.9883,35.8412,35.8954,456314.0
2016-06-24 10:45:00,46.34,46.35,46.15,46.16,525168.0,35.8876,35.8954,35.7405,35.7482,525168.0
2016-06-24 10:50:00,46.16,46.18,46.02,46.02,633031.0,35.7482,35.7637,35.6398,35.6398,633031.0
2016-06-24 10:55:00,46.03,46.13,46.0,46.02,659602.0,35.6475,35.725,35.6243,35.6398,659602.0
2016-06-24 11:00:00,46.02,46.03,45.84,45.85,786296.0,35.6398,35.6475,35.5004,35.5081,786296.0
2016-06-24 11:05:00,45.85,46.01,45.81,46.01,426051.0,35.5081,35.6321,35.4772,35.6321,426051.0
2016-06-24 11:10:00,46.01,46.06,45.96,46.04,363536.0,35.6321,35.6708,35.5933,35.6553,363536.0
2016-06-24 11:15:00,46.03,46.06,46.0,46.01,213819.0,35.6475,35.6708,35.6243,35.6321,213819.0
2016-06-24 11:20:00,46.01,46.03,45.94,45.96,303557.0,35.6321,35.6475,35.5778,35.5933,303557.0
2016-06-24 11:25:00,45.95,46.02,45.91,45.99,294002.0,35.5856,35.6398,35.5546,35.6166,294002.0
2016-06-24 11:30:00,46.0,46.08,45.99,46.03,308499.0,35.6243,35.6863,35.6166,35.6475,308499.0
2016-06-24 11:35:00,46.02,46.08,46.0,46.06,339384.0,35.6398,35.6863,35.6243,35.6708,339384.0
2016-06-24 11:40:00,46.05,46.11,46.03,46.08,236689.0,35.663,35.7095,35.6475,35.6863,236689.0
2016-06-24 11:45:00,46.08,46.15,46.07,46.11,341328.0,35.6863,35.7405,35.6785,35.7095,341328.0
2016-06-24 11:50:00,46.1,46.13,46.02,46.04,254936.0,35.7018,35.725,35.6398,35.6553,254936.0
2016-06-24 11:55:00,46.03,46.11,46.02,46.11,185094.0,35.6475,35.7095,35.6398,35.7095,185094.0
2016-06-24 12:00:00,46.11,46.12,46.0,46.02,288654.0,35.7095,35.7172,35.6243,35.6398,288654.0
2016-06-24 12:05:00,46.02,46.04,45.99,46.0,610133.0,35.6398,35.6553,35.6166,35.6243,610133.0
2016-06-24 12:10:00,46.0,46.0,45.88,45.93,319696.0,35.6243,35.6243,35.5314,35.5701,319696.0
2016-06-24 12:15:00,45.93,45.98,45.9,45.98,290519.0,35.5701,35.6088,35.5469,35.6088,290519.0
2016-06-24 12:20:00,45.98,46.07,45.96,46.05,237040.0,35.6088,35.6785,35.5933,35.663,237040.0
2016-06-24 12:25:00,46.05,46.18,46.04,46.15,208183.0,35.663,35.7637,35.6553,35.7405,208183.0
2016-06-24 12:30:00,46.15,46.17,46.11,46.17,428213.0,35.7405,35.756,35.7095,35.756,428213.0
2016-06-24 12:35:00,46.16,46.18,46.12,46.14,295139.0,35.7482,35.7637,35.7172,35.7327,295139.0
2016-06-24 12:40:00,46.14,46.14,46.02,46.04,360070.0,35.7327,35.7327,35.6398,35.6553,360070.0
2016-06-24 12:45:00,46.04,46.04,45.94,46.02,293471.0,35.6553,35.6553,35.5778,35.6398,293471.0
2016-06-24 12:50:00,46.02,46.07,45.99,46.04,402045.0,35.6398,35.6785,35.6166,35.6553,402045.0
2016-06-24 12:55:00,46.04,46.05,45.96,46.04,387394.0,35.6553,35.663,35.5933,35.6553,387394.0
2016-06-24 13:00:00,46.04,46.07,45.99,46.05,356407.0,35.6553,35.6785,35.6166,35.663,356407.0
2016-06-24 13:05:00,46.05,46.06,45.95,45.97,250934.0,35.663,35.6708,35.5856,35.6011,250934.0
2016-06-24 13:10:00,45.97,46.08,45.94,46.08,360268.0,35.6011,35.6863,35.5778,35.6863,360268.0
2016-06-24 13:15:00,46.09,46.11,45.99,46.07,284079.0,35.694,35.7095,35.6166,35.6785,284079.0
2016-06-24 13:20:00,46.07,46.1,46.01,46.08,416000.0,35.6785,35.7018,35.6321,35.6863,416000.0
2016-06-24 13:25:00,46.08,46.09,46.03,46.08,233807.0,35.6863,35.694,35.6475,35.6863,233807.0
2016-06-24 13:30:00,46.07,46.2,46.05,46.17,330453.0,35.6785,35.7792,35.663,35.756,330453.0
2016-06-24 13:35:00,46.16,46.25,46.16,46.2,286472.0,35.7482,35.8179,35.7482,35.7792,286472.0
2016-06-24 13:40:00,46.2,46.22,46.13,46.14,295593.0,35.7792,35.7947,35.725,35.7327,295593.0
2016-06-24 13:45:00,46.14,46.17,46.1,46.15,189453.0,35.7327,35.756,35.7018,35.7405,189453.0
2016-06-24 13:50:00,46.15,46.2,46.12,46.18,253719.0,35.7405,35.7792,35.7172,35.7637,253719.0
2016-06-24 13:55:00,46.17,46.18,46.11,46.15,273229.0,35.756,35.7637,35.7095,35.7405,273229.0
2016-06-24 14:00:00,46.15,46.21,46.14,46.2,278423.0,35.7405,35.7869,35.7327,35.7792,278423.0
2016-06-24 14:05:00,46.2,46.25,46.19,46.22,302422.0,35.7792,35.8179,35.7715,35.7947,302422.0
2016-06-24 14:10:00,46.22,46.27,46.21,46.25,229112.0,35.7947,35.8334,35.7869,35.8179,229112.0
2016-06-24 14:15:00,46.25,46.25,46.14,46.15,228023.0,35.8179,35.8179,35.7327,35.7405,228023.0
2016-06-24 14:20:00,46.14,46.14,46.04,46.08,331414.0,35.7327,35.7327,35.6553,35.6863,331414.0
2016-06-24 14:25:00,46.08,46.18,46.05,46.09,490147.0,35.6863,35.7637,35.663,35.694,490147.0
2016-06-24 14:30:00,46.1,46.1,45.98,45.99,650352.0,35.7018,35.7018,35.6088,35.6166,650352.0
2016-06-24 14:35:00,46.0,46.03,45.95,46.03,357984.0,35.6243,35.6475,35.5856,35.6475,357984.0
2016-06-24 14:40:00,46.03,46.06,46.01,46.03,366807.0,35.6475,35.6708,35.6321,35.6475,366807.0
2016-06-24 14:45:00,46.04,46.08,46.0,46.07,286635.0,35.6553,35.6863,35.6243,35.6785,286635.0
2016-06-24 14:50:00,46.07,46.12,46.01,46.12,311316.0,35.6785,35.7172,35.6321,35.7172,311316.0
2016-06-24 14:55:00,46.11,46.19,46.1,46.12,307825.0,35.7095,35.7715,35.7018,35.7172,307825.0
2016-06-24 15:00:00,46.11,46.15,46.05,46.12,324846.0,35.7095,35.7405,35.663,35.7172,324846.0
2016-06-24 15:05:00,46.13,46.13,46.06,46.09,293700.0,35.725,35.725,35.6708,35.694,293700.0
2016-06-24 15:10:00,46.09,46.09,45.93,45.94,515728.0,35.694,35.694,35.5701,35.5778,515728.0
2016-06-24 15:15:00,45.93,45.94,45.78,45.8,586289.0,35.5701,35.5778,35.4539,35.4694,586289.0
2016-06-24 15:20:00,45.81,45.9,45.77,45.84,566668.0,35.4772,35.5469,35.4462,35.5004,566668.0
2016-06-24 15:25:00,45.84,45.91,45.82,45.88,337862.0,35.5004,35.5546,35.4849,35.5314,337862.0
2016-06-24 15:30:00,45.89,45.89,45.79,45.85,535463.0,35.5391,35.5391,35.4617,35.5081,535463.0
2016-06-24 15:35:00,45.85,45.99,45.79,45.83,582231.0,35.5081,35.6166,35.4617,35.4927,582231.0
2016-06-24 15:40:00,45.83,45.9,45.8,45.86,784538.0,35.4927,35.5469,35.4694,35.5159,784538.0
2016-06-24 15:45:00,45.86,45.98,45.81,45.92,962429.0,35.5159,35.6088,35.4772,35.5624,962429.0
2016-06-24 15:50:00,45.92,46.01,45.91,45.96,980244.0,35.5624,35.6321,35.5546,35.5933,980244.0
2016-06-24 15:55:00,45.96,45.96,45.68,45.71,1964825.0,35.5933,35.5933,35.3765,35.3997,1964825.0
2016-06-27 09:30:00,45.2,45.21,45.0,45.03,1225280.0,35.0048,35.0125,34.8499,34.8731,1225280.0
2016-06-27 09:35:00,45.03,45.05,44.93,44.99,1227055.0,34.8731,34.8886,34.7957,34.8421,1227055.0
2016-06-27 09:40:00,44.99,45.0,44.88,44.93,1040944.0,34.8421,34.8499,34.7569,34.7957,1040944.0
2016-06-27 09:45:00,44.93,45.01,44.86,44.91,742361.0,34.7957,34.8576,34.7414,34.7802,742361.0
2016-06-27 09:50:00,44.91,45.08,44.9,45.01,566493.0,34.7802,34.9118,34.7724,34.8576,566493.0
2016-06-27 09:55:00,45.01,45.08,44.94,44.95,439485.0,34.8576,34.9118,34.8034,34.8111,439485.0
2016-06-27 10:00:00,44.95,45.07,44.83,44.85,563805.0,34.8111,34.9041,34.7182,34.7337,563805.0
2016-06-27 10:05:00,44.85,44.87,44.76,44.81,517071.0,34.7337,34.7492,34.664,34.7027,517071.0
2016-06-27 10:10:00,44.8,44.82,44.75,44.78,396685.0,34.695,34.7105,34.6563,34.6795,396685.0
2016-06-27 10:15:00,44.79,44.79,44.65,44.68,503824.0,34.6872,34.6872,34.5788,34.602,503824.0
2016-06-27 10:20:00,44.68,44.81,44.65,44.71,586857.0,34.602,34.7027,34.5788,34.6253,586857.0
2016-06-27 10:25:00,44.71,44.74,44.66,44.7,269475.0,34.6253,34.6485,34.5866,34.6175,269475.0
2016-06-27 10:30:00,44.7,44.83,44.68,44.83,388671.0,34.6175,34.7182,34.602,34.7182,388671.0
2016-06-27 10:35:00,44.83,44.92,44.81,44.83,735003.0,34.7182,34.7879,34.7027,34.7182,735003.0
2016-06-27 10:40:00,44.83,44.98,44.82,44.96,651446.0,34.7182,34.8344,34.7105,34.8189,651446.0
2016-06-27 10:45:00,44.95,44.95,44.73,44.75,488036.0,34.8111,34.8111,34.6408,34.6563,488036.0
2016-06-27 10:50:00,44.76,44.76,44.6,44.61,603292.0,34.664,34.664,34.5401,34.5478,603292.0
2016-06-27 10:55:00,44.62,44.63,44.51,44.54,509736.0,34.5556,34.5633,34.4704,34.4936,509736.0
2016-06-27 11:00:00,44.54,44.67,44.5,44.62,449372.0,34.4936,34.5943,34.4627,34.5556,449372.0
2016-06-27 11:05:00,44.62,44.73,44.61,44.67,406903.0,34.5556,34.6408,34.5478,34.5943,406903.0
2016-06-27 11:10:00,44.68,44.75,44.64,44.67,344103.0,34.602,34.6563,34.5711,34.5943,344103.0
2016-06-27 11:15:00,44.67,44.8,44.61,44.8,290482.0,34.5943,34.695,34.5478,34.695,290482.0
2016-06-27 11:20:00,44.8,44.83,44.7,44.76,312359.0,34.695,34.7182,34.6175,34.664,312359.0
2016-06-27 11:25:00,44.76,44.97,44.7,44.95,387216.0,34.664,34.8266,34.6175,34.8111,387216.0
2016-06-27 11:30:00,44.96,45.13,44.95,45.02,493351.0,34.8189,34.9505,34.8111,34.8654,493351.0
2016-06-27 11:35:00,45.02,45.1,44.99,45.06,303150.0,34.8654,34.9273,34.8421,34.8963,303150.0
2016-06-27 11:40:00,45.05,45.15,45.03,45.12,326870.0,34.8886,34.966,34.8731,34.9428,326870.0
2016-06-27 11:45:00,45.13,45.14,45.02,45.02,322908.0,34.9505,34.9583,34.8654,34.8654,322908.0
2016-06-27 11:50:00,45.02,45.07,44.97,45.07,299723.0,34.8654,34.9041,34.8266,34.9041,299723.0
2016-06-27 11:55:00,45.07,45.12,45.01,45.09,356280.0,34.9041,34.9428,34.8576,34.9196,356280.0
2016-06-27 12:00:00,45.1,45.15,45.03,45.15,213349.0,34.9273,34.966,34.8731,34.966,213349.0
2016-06-27 12:05:00,45.15,45.15,45.08,45.09,181387.0,34.966,34.966,34.9118,34.9196,181387.0
2016-06-27 12:10:00,45.09,45.11,44.99,45.02,220675.0,34.9196,34.9351,34.8421,34.8654,220675.0
2016-06-27 12:15:00,45.01,45.13,45.0,45.1,270421.0,34.8576,34.9505,34.8499,34.9273,270421.0
2016-06-27 12:20:00,45.1,45.13,45.08,45.11,218132.0,34.9273,34.9505,34.9118,34.9351,218132.0
2016-06-27 12:25:00,45.1,45.14,45.1,45.13,209986.0,34.9273,34.9583,34.9273,34.9505,209986.0
2016-06-27 12:30:00,45.13,45.17,45.03,45.04,238700.0,34.9505,34.9815,34.8731,34.8808,238700.0
2016-06-27 12:35:00,45.04,45.05,44.97,44.99,194876.0,34.8808,34.8886,34.8266,34.8421,194876.0
2016-06-27 12:40:00,44.98,45.05,44.97,44.99,260712.0,34.8344,34.8886,34.8266,34.8421,260712.0
2016-06-27 12:45:00,44.98,45.08,44.96,45.06,165123.0,34.8344,34.9118,34.8189,34.8963,165123.0
2016-06-27 12:50:00,45.05,45.06,44.99,45.01,147830.0,34.8886,34.8963,34.8421,34.8576,147830.0
2016-06-27 12:55:00,45.01,45.07,45.01,45.04,135225.0,34.8576,34.9041,34.8576,34.8808,135225.0
2016-06-27 13:00:00,45.04,45.1,45.02,45.07,180616.0,34.8808,34.9273,34.8654,34.9041,180616.0
2016-06-27 13:05:00,45.08,45.08,45.02,45.03,128719.0,34.9118,34.9118,34.8654,34.8731,128719.0
2016-06-27 13:10:00,45.03,45.08,45.02,45.05,171438.0,34.8731,34.9118,34.8654,34.8886,171438.0
2016-06-27 13:15:00,45.05,45.16,45.05,45.15,135870.0,34.8886,34.9738,34.8886,34.966,135870.0
2016-06-27 13:20:00,45.14,45.26,45.14,45.26,354265.0,34.9583,35.0512,34.9583,35.0512,354265.0
2016-06-27 13:25:00,45.26,45.32,45.25,45.31,239419.0,35.0512,35.0977,35.0435,35.0899,239419.0
2016-06-27 13:30:00,45.31,45.33,45.18,45.19,258511.0,35.0899,35.1054,34.9893,34.997,258511.0
2016-06-27 13:35:00,45.18,45.2,45.11,45.12,214624.0,34.9893,35.0048,34.9351,34.9428,214624.0
2016-06-27 13:40:00,45.12,45.14,45.06,45.08,337158.0,34.9428,34.9583,34.8963,34.9118,337158.0
2016-06-27 13:45:00,45.08,45.15,45.06,45.13,259239.0,34.9118,34.966,34.8963,34.9505,259239.0
2016-06-27 13:50:00,45.12,45.16,45.07,45.13,270259.0,34.9428,34.9738,34.9041,34.9505,270259.0
2016-06-27 13:55:00,45.12,45.17,45.07,45.12,278849.0,34.9428,34.9815,34.9041,34.9428,278849.0
2016-06-27 14:00:00,45.11,45.14,45.05,45.1,226307.0,34.9351,34.9583,34.8886,34.9273,226307.0
2016-06-27 14:05:00,45.1,45.1,45.02,45.04,170295.0,34.9273,34.9273,34.8654,34.8808,170295.0
2016-06-27 14:10:00,45.05,45.08,45.0,45.02,220888.0,34.8886,34.9118,34.8499,34.8654,220888.0
2016-06-27 14:15:00,45.01,45.04,44.96,45.0,314023.0,34.8576,34.8808,34.8189,34.8499,314023.0
2016-06-27 14:20:00,45.0,45.02,44.97,44.98,200275.0,34.8499,34.8654,34.8266,34.8344,200275.0
2016-06-27 14:25:00,44.98,45.08,44.98,45.07,215886.0,34.8344,34.9118,34.8344,34.9041,215886.0
2016-06-27 14:30:00,45.07,45.08,44.97,44.98,282263.0,34.9041,34.9118,34.8266,34.8344,282263.0
2016-06-27 14:35:00,44.98,45.06,44.97,45.01,232117.0,34.8344,34.8963,34.8266,34.8576,232117.0
2016-06-27 14:40:00,45.0,45.03,44.95,44.99,215491.0,34.8499,34.8731,34.8111,34.8421,215491.0
2016-06-27 14:45:00,44.99,45.0,44.88,44.89,270766.0,34.8421,34.8499,34.7569,34.7647,270766.0
2016-06-27 14:50:00,44.89,44.92,44.86,44.87,222018.0,34.7647,34.7879,34.7414,34.7492,222018.0
2016-06-27 14:55:00,44.87,44.89,44.81,44.84,254123.0,34.7492,34.7647,34.7027,34.726,254123.0
2016-06-27 15:00:00,44.84,44.89,44.82,44.89,303062.0,34.726,34.7647,34.7105,34.7647,303062.0
2016-06-27 15:05:00,44.89,44.92,44.86,44.87,245283.0,34.7647,34.7879,34.7414,34.7492,245283.0
2016-06-27 15:10:00,44.87,44.97,44.86,44.96,455985.0,34.7492,34.8266,34.7414,34.8189,455985.0
2016-06-27 15:15:00,44.96,44.96,44.79,44.8,385362.0,34.8189,34.8189,34.6872,34.695,385362.0
2016-06-27 15:20:00,44.81,44.83,44.68,44.72,533686.0,34.7027,34.7182,34.602,34.633,533686.0
2016-06-27 15:25:00,44.72,44.86,44.71,44.82,498630.0,34.633,34.7414,34.6253,34.7105,498630.0
2016-06-27 15:30:00,44.82,44.93,44.79,44.88,415032.0,34.7105,34.7957,34.6872,34.7569,415032.0
2016-06-27 15:35:00,44.87,45.08,44.85,45.07,530134.0,34.7492,34.9118,34.7337,34.9041,530134.0
2016-06-27 15:40:00,45.06,45.14,45.03,45.08,753216.0,34.8963,34.9583,34.8731,34.9118,753216.0
2016-06-27 15:45:00,45.07,45.16,45.07,45.14,668513.0,34.9041,34.9738,34.9041,34.9583,668513.0
2016-06-27 15:50:00,45.13,45.14,45.08,45.11,761604.0,34.9505,34.9583,34.9118,34.9351,761604.0
2016-06-27 15:55:00,45.11,45.11,45.01,45.02,1306799.0,34.9351,34.9351,34.8576,34.8654,1306799.0
2016-06-28 09:30:00,45.88,45.94,45.63,45.66,1130076.0,35.5314,35.5778,35.3378,35.361,1130076.0
2016-06-28 09:35:00,45.67,45.68,45.4,45.49,672442.0,35.3687,35.3765,35.1596,35.2293,672442.0
2016-06-28 09:40:00,45.48,45.52,45.34,45.47,485684.0,35.2216,35.2526,35.1132,35.2139,485684.0
2016-06-28 09:45:00,45.47,45.52,45.37,45.48,404512.0,35.2139,35.2526,35.1364,35.2216,404512.0
2016-06-28 09:50:00,45.48,45.66,45.47,45.62,529621.0,35.2216,35.361,35.2139,35.33,529621.0
2016-06-28 09:55:00,45.62,45.73,45.6,45.66,483275.0,35.33,35.4152,35.3145,35.361,483275.0
2016-06-28 10:00:00,45.67,45.69,45.64,45.66,322601.0,35.3687,35.3842,35.3455,35.361,322601.0
2016-06-28 10:05:00,45.66,45.66,45.41,45.52,570666.0,35.361,35.361,35.1674,35.2526,570666.0
2016-06-28 10:10:00,45.53,45.79,45.52,45.79,444098.0,35.2603,35.4617,35.2526,35.4617,444098.0
2016-06-28 10:15:00,45.8,45.8,45.71,45.77,257370.0,35.4694,35.4694,35.3997,35.4462,257370.0
2016-06-28 10:20:00,45.77,45.84,45.67,45.7,597136.0,35.4462,35.5004,35.3687,35.392,597136.0
2016-06-28 10:25:00,45.7,45.72,45.65,45.68,287088.0,35.392,35.4075,35.3533,35.3765,287088.0
2016-06-28 10:30:00,45.69,45.78,45.69,45.74,339788.0,35.3842,35.4539,35.3842,35.423,339788.0
2016-06-28 10:35:00,45.75,45.79,45.62,45.62,487214.0,35.4307,35.4617,35.33,35.33,487214.0
2016-06-28 10:40:00,45.63,45.67,45.57,45.6,453583.0,35.3378,35.3687,35.2913,35.3145,453583.0
2016-06-28 10:45:00,45.6,45.65,45.5,45.53,290315.0,35.3145,35.3533,35.2371,35.2603,290315.0
2016-06-28 10:50:00,45.52,45.58,45.51,45.54,286096.0,35.2526,35.299,35.2448,35.2681,286096.0
2016-06-28 10:55:00,45.55,45.65,45.54,45.57,295999.0,35.2758,35.3533,35.2681,35.2913,295999.0
2016-06-28 11:00:00,45.57,45.6,45.48,45.5,286504.0,35.2913,35.3145,35.2216,35.2371,286504.0
2016-06-28 11:05:00,45.5,45.5,45.44,45.45,219046.0,35.2371,35.2371,35.1906,35.1984,219046.0
2016-06-28 11:10:00,45.45,45.49,45.44,45.45,245123.0,35.1984,35.2293,35.1906,35.1984,245123.0
2016-06-28 11:15:00,45.45,45.51,45.43,45.48,325090.0,35.1984,35.2448,35.1829,35.2216,325090.0
2016-06-28 11:20:00,45.48,45.55,45.45,45.47,308743.0,35.2216,35.2758,35.1984,35.2139,308743.0
2016-06-28 11:25:00,45.46,45.49,45.4,45.41,192945.0,35.2061,35.2293,35.1596,35.1674,192945.0
2016-06-28 11:30:00,45.42,45.51,45.41,45.49,434164.0,35.1751,35.2448,35.1674,35.2293,434164.0
2016-06-28 11:35:00,45.49,45.6,45.46,45.59,300368.0,35.2293,35.3145,35.2061,35.3068,300368.0
2016-06-28 11:40:00,45.59,45.68,45.57,45.64,248324.0,35.3068,35.3765,35.2913,35.3455,248324.0
2016-06-28 11:45:00,45.64,45.72,45.63,45.68,245031.0,35.3455,35.4075,35.3378,35.3765,245031.0
2016-06-28 11:50:00,45.69,45.73,45.62,45.71,264578.0,35.3842,35.4152,35.33,35.3997,264578.0
2016-06-28 11:55:00,45.72,45.77,45.7,45.73,218930.0,35.4075,35.4462,35.392,35.4152,218930.0
2016-06-28 12:00:00,45.73,45.75,45.62,45.62,318647.0,35.4152,35.4307,35.33,35.33,318647.0
2016-06-28 12:05:00,45.62,45.68,45.61,45.65,144532.0,35.33,35.3765,35.3223,35.3533,144532.0
2016-06-28 12:10:00,45.65,45.66,45.55,45.55,188079.0,35.3533,35.361,35.2758,35.2758,188079.0
2016-06-28 12:15:00,45.55,45.59,45.5,45.52,164511.0,35.2758,35.3068,35.2371,35.2526,164511.0
2016-06-28 12:20:00,45.51,45.54,45.48,45.49,180837.0,35.2448,35.2681,35.2216,35.2293,180837.0
2016-06-28 12:25:00,45.49,45.53,45.46,45.53,202341.0,35.2293,35.2603,35.2061,35.2603,202341.0
2016-06-28 12:30:00,45.53,45.62,45.49,45.61,222593.0,35.2603,35.33,35.2293,35.3223,222593.0
2016-06-28 12:35:00,45.61,45.66,45.59,45.65,216605.0,35.3223,35.361,35.3068,35.3533,216605.0
2016-06-28 12:40:00,45.64,45.69,45.64,45.68,226309.0,35.3455,35.3842,35.3455,35.3765,226309.0
2016-06-28 12:45:00,45.68,45.71,45.64,45.66,273151.0,35.3765,35.3997,35.3455,35.361,273151.0
2016-06-28 12:50:00,45.66,45.71,45.65,45.7,162836.0,35.361,35.3997,35.3533,35.392,162836.0
2016-06-28 12:55:00,45.7,45.73,45.67,45.7,177726.0,35.392,35.4152,35.3687,35.392,177726.0
2016-06-28 13:00:00,45.7,45.72,45.62,45.65,150067.0,35.392,35.4075,35.33,35.3533,150067.0
2016-06-28 13:05:00,45.64,45.65,45.56,45.63,140048.0,35.3455,35.3533,35.2836,35.3378,140048.0
2016-06-28 13:10:00,45.63,45.71,45.61,45.69,104807.0,35.3378,35.3997,35.3223,35.3842,104807.0
2016-06-28 13:15:00,45.69,45.71,45.61,45.65,184797.0,35.3842,35.3997,35.3223,35.3533,184797.0
2016-06-28 13:20:00,45.65,45.69,45.62,45.63,128050.0,35.3533,35.3842,35.33,35.3378,128050.0
2016-06-28 13:25:00,45.62,45.68,45.6,45.61,167014.0,35.33,35.3765,35.3145,35.3223,167014.0
2016-06-28 13:30:00,45.61,45.67,45.58,45.6,156925.0,35.3223,35.3687,35.299,35.3145,156925.0
2016-06-28 13:35:00,45.6,45.67,45.6,45.65,71427.0,35.3145,35.3687,35.3145,35.3533,71427.0
2016-06-28 13:40:00,45.64,45.69,45.63,45.68,77277.0,35.3455,35.3842,35.3378,35.3765,77277.0
2016-06-28 13:45:00,45.68,45.68,45.61,45.61,172082.0,35.3765,35.3765,35.3223,35.3223,172082.0
2016-06-28 13:50:00,45.61,45.68,45.59,45.67,234362.0,35.3223,35.3765,35.3068,35.3687,234362.0
2016-06-28 13:55:00,45.67,45.71,45.67,45.7,235496.0,35.3687,35.3997,35.3687,35.392,235496.0
2016-06-28 14:00:00,45.69,45.71,45.66,45.67,117466.0,35.3842,35.3997,35.361,35.3687,117466.0
2016-06-28 14:05:00,45.68,45.68,45.64,45.65,180172.0,35.3765,35.3765,35.3455,35.3533,180172.0
2016-06-28 14:10:00,45.64,45.68,45.61,45.63,116807.0,35.3455,35.3765,35.3223,35.3378,116807.0
2016-06-28 14:15:00,45.63,45.66,45.62,45.66,158039.0,35.3378,35.361,35.33,35.361,158039.0
2016-06-28 14:20:00,45.66,45.67,45.62,45.64,137748.0,35.361,35.3687,35.33,35.3455,137748.0
2016-06-28 14:25:00,45.64,45.68,45.62,45.68,123069.0,35.3455,35.3765,35.33,35.3765,123069.0
2016-06-28 14:30:00,45.68,45.74,45.67,45.72,304130.0,35.3765,35.423,35.3687,35.4075,304130.0
2016-06-28 14:35:00,45.72,45.76,45.7,45.74,253575.0,35.4075,35.4384,35.392,35.423,253575.0
2016-06-28 14:40:00,45.74,45.75,45.71,45.74,177227.0,35.423,35.4307,35.3997,35.423,177227.0
2016-06-28 14:45:00,45.74,45.79,45.73,45.77,237931.0,35.423,35.4617,35.4152,35.4462,237931.0
2016-06-28 14:50:00,45.77,45.93,45.76,45.92,416440.0,35.4462,35.5701,35.4384,35.5624,416440.0
2016-06-28 14:55:00,45.91,45.99,45.91,45.97,378907.0,35.5546,35.6166,35.5546,35.6011,378907.0
2016-06-28 15:00:00,45.97,46.02,45.96,45.98,373975.0,35.6011,35.6398,35.5933,35.6088,373975.0
2016-06-28 15:05:00,45.98,45.99,45.93,45.93,279583.0,35.6088,35.6166,35.5701,35.5701,279583.0
2016-06-28 15:10:00,45.94,46.02,45.93,45.98,311866.0,35.5778,35.6398,35.5701,35.6088,311866.0
2016-06-28 15:15:00,45.98,45.98,45.89,45.9,243828.0,35.6088,35.6088,35.5391,35.5469,243828.0
2016-06-28 15:20:00,45.89,45.95,45.88,45.91,335535.0,35.5391,35.5856,35.5314,35.5546,335535.0
2016-06-28 15:25:00,45.92,45.93,45.84,45.93,272739.0,35.5624,35.5701,35.5004,35.5701,272739.0
2016-06-28 15:30:00,45.93,45.98,45.89,45.92,386264.0,35.5701,35.6088,35.5391,35.5624,386264.0
2016-06-28 15:35:00,45.91,46.02,45.91,46.01,313530.0,35.5546,35.6398,35.5546,35.6321,313530.0
2016-06-28 15:40:00,46.0,46.09,46.0,46.04,439775.0,35.6243,35.694,35.6243,35.6553,439775.0
2016-06-28 15:45:00,46.05,46.1,46.04,46.1,518894.0,35.663,35.7018,35.6553,35.7018,518894.0
2016-06-28 15:50:00,46.09,46.11,46.01,46.05,549680.0,35.694,35.7095,35.6321,35.663,549680.0
2016-06-28 15:55:00,46.05,46.1,46.02,46.09,1281595.0,35.663,35.7018,35.6398,35.694,1281595.0
2016-06-29 09:30:00,46.63,46.76,46.47,46.52,849110.0,36.1122,36.2129,35.9883,36.027,849110.0
2016-06-29 09:35:00,46.52,46.56,46.26,46.41,475294.0,36.027,36.058,35.8257,35.9418,475294.0
2016-06-29 09:40:00,46.4,46.42,46.24,46.26,493139.0,35.9341,35.9496,35.8102,35.8257,493139.0
2016-06-29 09:45:00,46.27,46.4,46.23,46.38,409314.0,35.8334,35.9341,35.8024,35.9186,409314.0
2016-06-29 09:50:00,46.39,46.49,46.35,46.4,342605.0,35.9263,36.0038,35.8954,35.9341,342605.0
2016-06-29 09:55:00,46.4,46.42,46.26,46.26,278300.0,35.9341,35.9496,35.8257,35.8257,278300.0
2016-06-29 10:00:00,46.26,46.34,46.16,46.17,351630.0,35.8257,35.8876,35.7482,35.756,351630.0
2016-06-29 10:05:00,46.17,46.25,46.16,46.19,252100.0,35.756,35.8179,35.7482,35.7715,252100.0
2016-06-29 10:10:00,46.2,46.3,46.14,46.24,348282.0,35.7792,35.8566,35.7327,35.8102,348282.0
2016-06-29 10:15:00,46.25,46.3,46.2,46.21,432423.0,35.8179,35.8566,35.7792,35.7869,432423.0
2016-06-29 10:20:00,46.21,46.27,46.2,46.26,313997.0,35.7869,35.8334,35.7792,35.8257,313997.0
2016-06-29 10:25:00,46.26,46.37,46.25,46.27,328501.0,35.8257,35.9109,35.8179,35.8334,328501.0
2016-06-29 10:30:00,46.28,46.38,46.26,46.33,223637.0,35.8412,35.9186,35.8257,35.8799,223637.0
2016-06-29 10:35:00,46.33,46.34,46.25,46.26,211636.0,35.8799,35.8876,35.8179,35.8257,211636.0
2016-06-29 10:40:00,46.26,46.31,46.24,46.31,181565.0,35.8257,35.8644,35.8102,35.8644,181565.0
2016-06-29 10:45:00,46.3,46.43,46.29,46.41,249069.0,35.8566,35.9573,35.8489,35.9418,249069.0
2016-06-29 10:50:00,46.41,46.44,46.38,46.4,257882.0,35.9418,35.9651,35.9186,35.9341,257882.0
2016-06-29 10:55:00,46.39,46.44,46.37,46.44,204917.0,35.9263,35.9651,35.9109,35.9651,204917.0
2016-06-29 11:00:00,46.44,46.58,46.42,46.57,306672.0,35.9651,36.0735,35.9496,36.0657,306672.0
2016-06-29 11:05:00,46.57,46.57,46.49,46.5,205332.0,36.0657,36.0657,36.0038,36.0115,205332.0
2016-06-29 11:10:00,46.51,46.52,46.48,46.48,194642.0,36.0193,36.027,35.996,35.996,194642.0
2016-06-29 11:15:00,46.49,46.5,46.46,46.48,186424.0,36.0038,36.0115,35.9806,35.996,186424.0
2016-06-29 11:20:00,46.48,46.5,46.46,46.5,183584.0,35.996,36.0115,35.9806,36.0115,183584.0
2016-06-29 11:25:00,46.5,46.54,46.48,46.54,147759.0,36.0115,36.0425,35.996,36.0425,147759.0
2016-06-29 11:30:00,46.55,46.59,46.51,46.57,186680.0,36.0503,36.0812,36.0193,36.0657,186680.0
2016-06-29 11:35:00,46.57,46.57,46.52,46.54,155583.0,36.0657,36.0657,36.027,36.0425,155583.0
2016-06-29 11:40:00,46.54,46.58,46.53,46.57,151103.0,36.0425,36.0735,36.0348,36.0657,151103.0
2016-06-29 11:45:00,46.57,46.6,46.54,46.57,198522.0,36.0657,36.089,36.0425,36.0657,198522.0
2016-06-29 11:50:00,46.58,46.6,46.57,46.59,107429.0,36.0735,36.089,36.0657,36.0812,107429.0
2016-06-29 11:55:00,46.6,46.63,46.57,46.57,205462.0,36.089,36.1122,36.0657,36.0657,205462.0
2016-06-29 12:00:00,46.58,46.61,46.55,46.61,175944.0,36.0735,36.0967,36.0503,36.0967,175944.0
2016-06-29 12:05:00,46.6,46.63,46.59,46.63,91343.0,36.089,36.1122,36.0812,36.1122,91343.0
2016-06-29 12:10:00,46.63,46.65,46.6,46.65,98802.0,36.1122,36.1277,36.089,36.1277,98802.0
2016-06-29 12:15:00,46.64,46.66,46.6,46.63,189993.0,36.12,36.1354,36.089,36.1122,189993.0
2016-06-29 12:20:00,46.62,46.63,46.6,46.61,82205.0,36.1045,36.1122,36.089,36.0967,82205.0
2016-06-29 12:25:00,46.61,46.63,46.59,46.59,124163.0,36.0967,36.1122,36.0812,36.0812,124163.0
2016-06-29 12:30:00,46.6,46.6,46.56,46.57,73542.0,36.089,36.089,36.058,36.0657,73542.0
2016-06-29 12:35:00,46.57,46.6,46.55,46.57,145745.0,36.0657,36.089,36.0503,36.0657,145745.0
2016-06-29 12:40:00,46.57,46.58,46.52,46.54,157133.0,36.0657,36.0735,36.027,36.0425,157133.0
2016-06-29 12:45:00,46.54,46.55,46.51,46.54,127937.0,36.0425,36.0503,36.0193,36.0425,127937.0
2016-06-29 12:50:00,46.54,46.56,46.52,46.55,64136.0,36.0425,36.058,36.027,36.0503,64136.0
2016-06-29 12:55:00,46.55,46.58,46.54,46.56,131328.0,36.0503,36.0735,36.0425,36.058,131328.0
2016-06-29 13:00:00,46.56,46.61,46.56,46.61,134056.0,36.058,36.0967,36.058,36.0967,134056.0
2016-06-29 13:05:00,46.61,46.62,46.54,46.55,126481.0,36.0967,36.1045,36.0425,36.0503,126481.0
2016-06-29 13:10:00,46.55,46.58,46.53,46.54,94636.0,36.0503,36.0735,36.0348,36.0425,94636.0
2016-06-29 13:15:00,46.53,46.58,46.53,46.55,84278.0,36.0348,36.0735,36.0348,36.0503,84278.0
2016-06-29 13:20:00,46.55,46.58,46.54,46.55,118624.0,36.0503,36.0735,36.0425,36.0503,118624.0
2016-06-29 13:25:00,46.55,46.56,46.52,46.53,74971.0,36.0503,36.058,36.027,36.0348,74971.0
2016-06-29 13:30:00,46.53,46.57,46.52,46.54,125403.0,36.0348,36.0657,36.027,36.0425,125403.0
2016-06-29 13:35:00,46.53,46.6,46.52,46.58,95000.0,36.0348,36.089,36.027,36.0735,95000.0
2016-06-29 13:40:00,46.58,46.6,46.56,46.59,78653.0,36.0735,36.089,36.058,36.0812,78653.0
2016-06-29 13:45:00,46.59,46.65,46.57,46.61,187628.0,36.0812,36.1277,36.0657,36.0967,187628.0
2016-06-29 13:50:00,46.61,46.64,46.6,46.63,94674.0,36.0967,36.12,36.089,36.1122,94674.0
2016-06-29 13:55:00,46.64,46.69,46.63,46.69,124982.0,36.12,36.1587,36.1122,36.1587,124982.0
2016-06-29 14:00:00,46.68,46.75,46.67,46.75,182096.0,36.1509,36.2051,36.1432,36.2051,182096.0
2016-06-29 14:05:00,46.74,46.78,46.72,46.77,175115.0,36.1974,36.2284,36.1819,36.2206,175115.0
2016-06-29 14:10:00,46.77,46.81,46.76,46.8,193135.0,36.2206,36.2516,36.2129,36.2439,193135.0
2016-06-29 14:15:00,46.8,46.83,46.76,46.77,128367.0,36.2439,36.2671,36.2129,36.2206,128367.0
2016-06-29 14:20:00,46.77,46.83,46.77,46.82,130488.0,36.2206,36.2671,36.2206,36.2594,130488.0
2016-06-29 14:25:00,46.82,46.84,46.8,46.83,150706.0,36.2594,36.2748,36.2439,36.2671,150706.0
2016-06-29 14:30:00,46.83,46.88,46.82,46.88,136821.0,36.2671,36.3058,36.2594,36.3058,136821.0
2016-06-29 14:35:00,46.88,46.89,46.81,46.82,191093.0,36.3058,36.3136,36.2516,36.2594,191093.0
2016-06-29 14:40:00,46.82,46.9,46.81,46.88,214149.0,36.2594,36.3213,36.2516,36.3058,214149.0
2016-06-29 14:45:00,46.89,46.89,46.78,46.79,254469.0,36.3136,36.3136,36.2284,36.2361,254469.0
2016-06-29 14:50:00,46.79,46.81,46.74,46.77,223051.0,36.2361,36.2516,36.1974,36.2206,223051.0
2016-06-29 14:55:00,46.77,46.88,46.76,46.86,172605.0,36.2206,36.3058,36.2129,36.2903,172605.0
2016-06-29 15:00:00,46.85,46.91,46.85,46.9,182680.0,36.2826,36.3291,36.2826,36.3213,182680.0
2016-06-29 15:05:00,46.89,46.9,46.84,46.88,179413.0,36.3136,36.3213,36.2748,36.3058,179413.0
2016-06-29 15:10:00,46.88,46.96,46.87,46.96,190188.0,36.3058,36.3678,36.2981,36.3678,190188.0
2016-06-29 15:15:00,46.96,46.98,46.91,46.93,231333.0,36.3678,36.3833,36.3291,36.3445,231333.0
2016-06-29 15:20:00,46.93,46.95,46.91,46.92,160621.0,36.3445,36.36,36.3291,36.3368,160621.0
2016-06-29 15:25:00,46.93,46.98,46.91,46.98,238036.0,36.3445,36.3833,36.3291,36.3833,238036.0
2016-06-29 15:30:00,46.98,46.98,46.88,46.95,313991.0,36.3833,36.3833,36.3058,36.36,313991.0
2016-06-29 15:35:00,46.95,46.98,46.91,46.91,270758.0,36.36,36.3833,36.3291,36.3291,270758.0
2016-06-29 15:40:00,46.91,46.93,46.88,46.89,546030.0,36.3291,36.3445,36.3058,36.3136,546030.0
2016-06-29 15:45:00,46.89,46.98,46.87,46.98,377864.0,36.3136,36.3833,36.2981,36.3833,377864.0
2016-06-29 15:50:00,46.98,46.98,46.9,46.95,446855.0,36.3833,36.3833,36.3213,36.36,446855.0
2016-06-29 15:55:00,46.95,46.99,46.93,46.96,884472.0,36.36,36.391,36.3445,36.3678,884472.0
2016-06-30 09:30:00,47.22,47.29,46.95,47.12,748294.0,36.5691,36.6233,36.36,36.4917,748294.0
2016-06-30 09:35:00,47.12,47.15,46.92,46.99,351809.0,36.4917,36.5149,36.3368,36.391,351809.0
2016-06-30 09:40:00,46.98,46.99,46.75,46.81,332006.0,36.3833,36.391,36.2051,36.2516,332006.0
2016-06-30 09:45:00,46.8,46.99,46.77,46.93,436968.0,36.2439,36.391,36.2206,36.3445,436968.0
2016-06-30 09:50:00,46.93,46.97,46.8,46.82,199933.0,36.3445,36.3755,36.2439,36.2594,199933.0
2016-06-30 09:55:00,46.83,46.89,46.75,46.8,201741.0,36.2671,36.3136,36.2051,36.2439,201741.0
2016-06-30 10:00:00,46.79,46.88,46.76,46.76,203138.0,36.2361,36.3058,36.2129,36.2129,203138.0
2016-06-30 10:05:00,46.76,46.78,46.67,46.71,202331.0,36.2129,36.2284,36.1432,36.1742,202331.0
2016-06-30 10:10:00,46.71,46.87,46.7,46.79,307748.0,36.1742,36.2981,36.1664,36.2361,307748.0
2016-06-30 10:15:00,46.79,46.83,46.69,46.7,252942.0,36.2361,36.2671,36.1587,36.1664,252942.0
2016-06-30 10:20:00,46.7,46.78,46.66,46.66,336520.0,36.1664,36.2284,36.1354,36.1354,336520.0
2016-06-30 10:25:00,46.66,46.67,46.53,46.63,332957.0,36.1354,36.1432,36.0348,36.1122,332957.0
2016-06-30 10:30:00,46.63,46.77,46.62,46.75,190266.0,36.1122,36.2206,36.1045,36.2051,190266.0
2016-06-30 10:35:00,46.75,46.77,46.67,46.73,173586.0,36.2051,36.2206,36.1432,36.1897,173586.0
2016-06-30 10:40:00,46.73,46.73,46.59,46.69,198951.0,36.1897,36.1897,36.0812,36.1587,198951.0
2016-06-30 10:45:00,46.69,46.72,46.65,46.7,94107.0,36.1587,36.1819,36.1277,36.1664,94107.0
2016-06-30 10:50:00,46.71,46.76,46.66,46.7,252682.0,36.1742,36.2129,36.1354,36.1664,252682.0
2016-06-30 10:55:00,46.7,46.75,46.69,46.75,131025.0,36.1664,36.2051,36.1587,36.2051,131025.0
2016-06-30 11:00:00,46.75,46.75,46.57,46.58,346732.0,36.2051,36.2051,36.0657,36.0735,346732.0
2016-06-30 11:05:00,46.57,46.71,46.56,46.7,490074.0,36.0657,36.1742,36.058,36.1664,490074.0
2016-06-30 11:10:00,46.71,46.78,46.68,46.76,254033.0,36.1742,36.2284,36.1509,36.2129,254033.0
2016-06-30 11:15:00,46.77,46.77,46.64,46.65,286251.0,36.2206,36.2206,36.12,36.1277,286251.0
2016-06-30 11:20:00,46.65,46.68,46.57,46.61,136675.0,36.1277,36.1509,36.0657,36.0967,136675.0
2016-06-30 11:25:00,46.61,46.65,46.54,46.62,167424.0,36.0967,36.1277,36.0425,36.1045,167424.0
2016-06-30 11:30:00,46.63,46.73,46.62,46.71,259595.0,36.1122,36.1897,36.1045,36.1742,259595.0
2016-06-30 11:35:00,46.72,46.74,46.67,46.71,137604.0,36.1819,36.1974,36.1432,36.1742,137604.0
2016-06-30 11:40:00,46.72,46.75,46.68,46.68,151785.0,36.1819,36.2051,36.1509,36.1509,151785.0
2016-06-30 11:45:00,46.69,46.76,46.68,46.76,129821.0,36.1587,36.2129,36.1509,36.2129,129821.0
2016-06-30 11:50:00,46.76,46.8,46.73,46.79,158155.0,36.2129,36.2439,36.1897,36.2361,158155.0
2016-06-30 11:55:00,46.79,46.83,46.78,46.81,231653.0,36.2361,36.2671,36.2284,36.2516,231653.0
2016-06-30 12:00:00,46.81,46.84,46.78,46.79,213542.0,36.2516,36.2748,36.2284,36.2361,213542.0
2016-06-30 12:05:00,46.79,46.83,46.76,46.79,128771.0,36.2361,36.2671,36.2129,36.2361,128771.0
2016-06-30 12:10:00,46.79,46.85,46.78,46.84,159842.0,36.2361,36.2826,36.2284,36.2748,159842.0
2016-06-30 12:15:00,46.85,46.92,46.84,46.89,165228.0,36.2826,36.3368,36.2748,36.3136,165228.0
2016-06-30 12:20:00,46.88,46.96,46.86,46.96,186074.0,36.3058,36.3678,36.2903,36.3678,186074.0
2016-06-30 12:25:00,46.96,47.02,46.94,47.0,166960.0,36.3678,36.4142,36.3523,36.3988,166960.0
2016-06-30 12:30:00,47.0,47.05,46.97,47.03,154563.0,36.3988,36.4375,36.3755,36.422,154563.0
2016-06-30 12:35:00,47.02,47.07,47.0,47.06,108085.0,36.4142,36.453,36.3988,36.4452,108085.0
2016-06-30 12:40:00,47.06,47.07,47.01,47.02,165719.0,36.4452,36.453,36.4065,36.4142,165719.0
2016-06-30 12:45:00,47.03,47.08,47.02,47.07,77792.0,36.422,36.4607,36.4142,36.453,77792.0
2016-06-30 12:50:00,47.07,47.13,47.02,47.07,210639.0,36.453,36.4994,36.4142,36.453,210639.0
2016-06-30 12:55:00,47.08,47.1,47.06,47.09,82352.0,36.4607,36.4762,36.4452,36.4685,82352.0
2016-06-30 13:00:00,47.1,47.19,47.09,47.17,152480.0,36.4762,36.5459,36.4685,36.5304,152480.0
2016-06-30 13:05:00,47.18,47.18,47.1,47.14,118762.0,36.5382,36.5382,36.4762,36.5072,118762.0
2016-06-30 13:10:00,47.14,47.14,47.09,47.1,111426.0,36.5072,36.5072,36.4685,36.4762,111426.0
2016-06-30 13:15:00,47.11,47.14,47.11,47.14,91574.0,36.4839,36.5072,36.4839,36.5072,91574.0
2016-06-30 13:20:00,47.14,47.16,47.06,47.07,108929.0,36.5072,36.5227,36.4452,36.453,108929.0
2016-06-30 13:25:00,47.08,47.1,47.04,47.09,126136.0,36.4607,36.4762,36.4297,36.4685,126136.0
2016-06-30 13:30:00,47.1,47.12,47.06,47.1,123385.0,36.4762,36.4917,36.4452,36.4762,123385.0
2016-06-30 13:35:00,47.1,47.13,47.09,47.1,102991.0,36.4762,36.4994,36.4685,36.4762,102991.0
2016-06-30 13:40:00,47.11,47.12,47.09,47.1,112727.0,36.4839,36.4917,36.4685,36.4762,112727.0
2016-06-30 13:45:00,47.1,47.13,47.1,47.12,141024.0,36.4762,36.4994,36.4762,36.4917,141024.0
2016-06-30 13:50:00,47.12,47.13,47.08,47.12,80931.0,36.4917,36.4994,36.4607,36.4917,80931.0
2016-06-30 13:55:00,47.12,47.12,47.07,47.11,159518.0,36.4917,36.4917,36.453,36.4839,159518.0
2016-06-30 14:00:00,47.11,47.13,47.09,47.13,132006.0,36.4839,36.4994,36.4685,36.4994,132006.0
2016-06-30 14:05:00,47.12,47.15,47.1,47.15,172311.0,36.4917,36.5149,36.4762,36.5149,172311.0
2016-06-30 14:10:00,47.14,47.2,47.14,47.19,132890.0,36.5072,36.5536,36.5072,36.5459,132890.0
2016-06-30 14:15:00,47.19,47.24,47.17,47.23,126739.0,36.5459,36.5846,36.5304,36.5769,126739.0
2016-06-30 14:20:00,47.22,47.25,47.21,47.23,145807.0,36.5691,36.5924,36.5614,36.5769,145807.0
2016-06-30 14:25:00,47.22,47.23,47.11,47.12,124834.0,36.5691,36.5769,36.4839,36.4917,124834.0
2016-06-30 14:30:00,47.12,47.15,47.09,47.1,167586.0,36.4917,36.5149,36.4685,36.4762,167586.0
2016-06-30 14:35:00,47.1,47.16,47.09,47.16,230453.0,36.4762,36.5227,36.4685,36.5227,230453.0
2016-06-30 14:40:00,47.17,47.21,47.13,47.14,195376.0,36.5304,36.5614,36.4994,36.5072,195376.0
2016-06-30 14:45:00,47.15,47.16,47.12,47.14,132376.0,36.5149,36.5227,36.4917,36.5072,132376.0
2016-06-30 14:50:00,47.14,47.19,47.13,47.17,141741.0,36.5072,36.5459,36.4994,36.5304,141741.0
2016-06-30 14:55:00,47.17,47.22,47.13,47.18,191897.0,36.5304,36.5691,36.4994,36.5382,191897.0
2016-06-30 15:00:00,47.18,47.22,47.14,47.17,151240.0,36.5382,36.5691,36.5072,36.5304,151240.0
2016-06-30 15:05:00,47.17,47.19,47.16,47.18,135956.0,36.5304,36.5459,36.5227,36.5382,135956.0
2016-06-30 15:10:00,47.17,47.18,47.1,47.15,189481.0,36.5304,36.5382,36.4762,36.5149,189481.0
2016-06-30 15:15:00,47.16,47.16,47.09,47.13,178131.0,36.5227,36.5227,36.4685,36.4994,178131.0
2016-06-30 15:20:00,47.13,47.13,47.08,47.09,172022.0,36.4994,36.4994,36.4607,36.4685,172022.0
2016-06-30 15:25:00,47.09,47.17,47.09,47.13,235353.0,36.4685,36.5304,36.4685,36.4994,235353.0
2016-06-30 15:30:00,47.13,47.16,47.08,47.16,384424.0,36.4994,36.5227,36.4607,36.5227,384424.0
2016-06-30 15:35:00,47.16,47.17,47.08,47.12,267007.0,36.5227,36.5304,36.4607,36.4917,267007.0
2016-06-30 15:40:00,47.11,47.18,47.08,47.09,276650.0,36.4839,36.5382,36.4607,36.4685,276650.0
2016-06-30 15:45:00,47.09,47.12,47.08,47.1,330861.0,36.4685,36.4917,36.4607,36.4762,330861.0
2016-06-30 15:50:00,47.09,47.19,47.08,47.19,555120.0,36.4685,36.5459,36.4607,36.5459,555120.0
2016-06-30 15:55:00,47.18,47.36,47.17,47.36,1974821.0,36.5382,36.6776,36.5304,36.6776,1974821.0
2016-07-01 09:30:00,47.08,47.15,46.91,47.03,857190.0,36.4607,36.5149,36.3291,36.422,857190.0
2016-07-01 09:35:00,47.02,47.06,46.97,47.05,257542.0,36.4142,36.4452,36.3755,36.4375,257542.0
2016-07-01 09:40:00,47.05,47.12,47.02,47.05,364853.0,36.4375,36.4917,36.4142,36.4375,364853.0
2016-07-01 09:45:00,47.05,47.06,46.95,46.98,315640.0,36.4375,36.4452,36.36,36.3833,315640.0
2016-07-01 09:50:00,46.99,47.03,46.97,47.0,192509.0,36.391,36.422,36.3755,36.3988,192509.0
2016-07-01 09:55:00,47.01,47.04,46.95,47.01,165160.0,36.4065,36.4297,36.36,36.4065,165160.0
2016-07-01 10:00:00,47.01,47.04,46.97,47.0,481473.0,36.4065,36.4297,36.3755,36.3988,481473.0
2016-07-01 10:05:00,46.99,47.0,46.93,46.98,292268.0,36.391,36.3988,36.3445,36.3833,292268.0
2016-07-01 10:10:00,46.97,46.98,46.93,46.96,247414.0,36.3755,36.3833,36.3445,36.3678,247414.0
2016-07-01 10:15:00,46.95,47.0,46.95,46.98,256410.0,36.36,36.3988,36.36,36.3833,256410.0
2016-07-01 10:20:00,46.99,46.99,46.94,46.97,203037.0,36.391,36.391,36.3523,36.3755,203037.0
2016-07-01 10:25:00,46.96,47.01,46.96,46.96,112495.0,36.3678,36.4065,36.3678,36.3678,112495.0
2016-07-01 10:30:00,46.97,46.98,46.87,46.94,255654.0,36.3755,36.3833,36.2981,36.3523,255654.0
2016-07-01 10:35:00,46.94,47.13,46.93,47.1,207319.0,36.3523,36.4994,36.3445,36.4762,207319.0
2016-07-01 10:40:00,47.11,47.16,47.09,47.15,205839.0,36.4839,36.5227,36.4685,36.5149,205839.0
2016-07-01 10:45:00,47.14,47.16,47.13,47.14,196840.0,36.5072,36.5227,36.4994,36.5072,196840.0
2016-07-01 10:50:00,47.15,47.18,47.13,47.15,285712.0,36.5149,36.5382,36.4994,36.5149,285712.0
2016-07-01 10:55:00,47.15,47.2,47.13,47.19,171801.0,36.5149,36.5536,36.4994,36.5459,171801.0
2016-07-01 11:00:00,47.19,47.23,47.17,47.21,196469.0,36.5459,36.5769,36.5304,36.5614,196469.0
2016-07-01 11:05:00,47.21,47.25,47.19,47.21,210353.0,36.5614,36.5924,36.5459,36.5614,210353.0
2016-07-01 11:10:00,47.21,47.21,47.12,47.13,152989.0,36.5614,36.5614,36.4917,36.4994,152989.0
2016-07-01 11:15:00,47.13,47.14,47.07,47.08,177019.0,36.4994,36.5072,36.453,36.4607,177019.0
2016-07-01 11:20:00,47.08,47.08,47.0,47.0,128333.0,36.4607,36.4607,36.3988,36.3988,128333.0
2016-07-01 11:25:00,47.01,47.05,46.97,46.97,133550.0,36.4065,36.4375,36.3755,36.3755,133550.0
2016-07-01 11:30:00,46.98,47.0,46.94,46.98,109328.0,36.3833,36.3988,36.3523,36.3833,109328.0
2016-07-01 11:35:00,46.97,46.98,46.93,46.95,137291.0,36.3755,36.3833,36.3445,36.36,137291.0
2016-07-01 11:40:00,46.95,47.01,46.94,47.0,127907.0,36.36,36.4065,36.3523,36.3988,127907.0
2016-07-01 11:45:00,47.0,47.04,46.99,47.04,117331.0,36.3988,36.4297,36.391,36.4297,117331.0
2016-07-01 11:50:00,47.03,47.06,47.02,47.03,71885.0,36.422,36.4452,36.4142,36.422,71885.0
2016-07-01 11:55:00,47.04,47.06,47.0,47.06,109931.0,36.4297,36.4452,36.3988,36.4452,109931.0
2016-07-01 12:00:00,47.06,47.08,47.01,47.04,103718.0,36.4452,36.4607,36.4065,36.4297,103718.0
2016-07-01 12:05:00,47.04,47.06,47.01,47.01,88764.0,36.4297,36.4452,36.4065,36.4065,88764.0
2016-07-01 12:10:00,47.02,47.03,46.97,47.0,112484.0,36.4142,36.422,36.3755,36.3988,112484.0
2016-07-01 12:15:00,47.0,47.0,46.98,47.0,61152.0,36.3988,36.3988,36.3833,36.3988,61152.0
2016-07-01 12:20:00,46.99,47.0,46.93,46.95,102051.0,36.391,36.3988,36.3445,36.36,102051.0
2016-07-01 12:25:00,46.94,46.96,46.91,46.94,96287.0,36.3523,36.3678,36.3291,36.3523,96287.0
2016-07-01 12:30:00,46.93,46.96,46.92,46.95,115161.0,36.3445,36.3678,36.3368,36.36,115161.0
2016-07-01 12:35:00,46.95,46.97,46.92,46.92,84475.0,36.36,36.3755,36.3368,36.3368,84475.0
2016-07-01 12:40:00,46.93,46.95,46.91,46.93,96530.0,36.3445,36.36,36.3291,36.3445,96530.0
2016-07-01 12:45:00,46.92,46.92,46.86,46.89,182181.0,36.3368,36.3368,36.2903,36.3136,182181.0
2016-07-01 12:50:00,46.89,46.93,46.86,46.92,92337.0,36.3136,36.3445,36.2903,36.3368,92337.0
2016-07-01 12:55:00,46.92,46.96,46.9,46.9,133495.0,36.3368,36.3678,36.3213,36.3213,133495.0
2016-07-01 13:00:00,46.91,46.94,46.89,46.9,150528.0,36.3291,36.3523,36.3136,36.3213,150528.0
2016-07-01 13:05:00,46.9,46.94,46.89,46.89,120792.0,36.3213,36.3523,36.3136,36.3136,120792.0
2016-07-01 13:10:00,46.9,46.93,46.89,46.91,163340.0,36.3213,36.3445,36.3136,36.3291,163340.0
2016-07-01 13:15:00,46.91,46.94,46.91,46.94,67906.0,36.3291,36.3523,36.3291,36.3523,67906.0
2016-07-01 13:20:00,46.94,46.95,46.91,46.94,50661.0,36.3523,36.36,36.3291,36.3523,50661.0
2016-07-01 13:25:00,46.94,46.94,46.89,46.9,117111.0,36.3523,36.3523,36.3136,36.3213,117111.0
2016-07-01 13:30:00,46.89,46.94,46.88,46.93,136390.0,36.3136,36.3523,36.3058,36.3445,136390.0
2016-07-01 13:35:00,46.92,46.96,46.91,46.96,70257.0,36.3368,36.3678,36.3291,36.3678,70257.0
2016-07-01 13:40:00,46.96,47.01,46.95,47.01,60992.0,36.3678,36.4065,36.36,36.4065,60992.0
2016-07-01 13:45:00,47.01,47.02,46.96,47.02,77627.0,36.4065,36.4142,36.3678,36.4142,77627.0
2016-07-01 13:50:00,47.01,47.04,47.0,47.01,80322.0,36.4065,36.4297,36.3988,36.4065,80322.0
2016-07-01 13:55:00,47.01,47.04,46.99,47.03,92287.0,36.4065,36.4297,36.391,36.422,92287.0
2016-07-01 14:00:00,47.04,47.04,47.0,47.02,85218.0,36.4297,36.4297,36.3988,36.4142,85218.0
2016-07-01 14:05:00,47.01,47.04,47.0,47.03,94778.0,36.4065,36.4297,36.3988,36.422,94778.0
2016-07-01 14:10:00,47.03,47.06,47.01,47.02,136173.0,36.422,36.4452,36.4065,36.4142,136173.0
2016-07-01 14:15:00,47.02,47.03,47.0,47.02,80483.0,36.4142,36.422,36.3988,36.4142,80483.0
2016-07-01 14:20:00,47.02,47.03,47.0,47.03,134534.0,36.4142,36.422,36.3988,36.422,134534.0
2016-07-01 14:25:00,47.03,47.05,47.0,47.03,315368.0,36.422,36.4375,36.3988,36.422,315368.0
2016-07-01 14:30:00,47.02,47.03,46.98,46.99,112784.0,36.4142,36.422,36.3833,36.391,112784.0
2016-07-01 14:35:00,47.0,47.02,46.96,46.99,58307.0,36.3988,36.4142,36.3678,36.391,58307.0
2016-07-01 14:40:00,46.99,46.99,46.94,46.95,75435.0,36.391,36.391,36.3523,36.36,75435.0
2016-07-01 14:45:00,46.95,46.95,46.9,46.91,100465.0,36.36,36.36,36.3213,36.3291,100465.0
2016-07-01 14:50:00,46.92,46.94,46.91,46.91,51650.0,36.3368,36.3523,36.3291,36.3291,51650.0
2016-07-01 14:55:00,46.91,46.94,46.9,46.94,77227.0,36.3291,36.3523,36.3213,36.3523,77227.0
2016-07-01 15:00:00,46.93,46.95,46.91,46.92,158553.0,36.3445,36.36,36.3291,36.3368,158553.0
2016-07-01 15:05:00,46.92,47.01,46.91,46.99,144248.0,36.3368,36.4065,36.3291,36.391,144248.0
2016-07-01 15:10:00,46.99,47.05,46.98,47.02,101871.0,36.391,36.4375,36.3833,36.4142,101871.0
2016-07-01 15:15:00,47.02,47.04,47.0,47.01,113210.0,36.4142,36.4297,36.3988,36.4065,113210.0
2016-07-01 15:20:00,47.01,47.02,46.99,47.0,104076.0,36.4065,36.4142,36.391,36.3988,104076.0
2016-07-01 15:25:00,47.0,47.28,46.97,47.24,1128540.0,36.3988,36.6156,36.3755,36.5846,1128540.0
2016-07-01 15:30:00,47.24,47.24,47.1,47.1,1099800.0,36.5846,36.5846,36.4762,36.4762,1099800.0
2016-07-01 15:35:00,47.1,47.16,47.08,47.08,354246.0,36.4762,36.5227,36.4607,36.4607,354246.0
2016-07-01 15:40:00,47.08,47.13,47.07,47.11,190844.0,36.4607,36.4994,36.453,36.4839,190844.0
2016-07-01 15:45:00,47.11,47.12,47.01,47.01,289799.0,36.4839,36.4917,36.4065,36.4065,289799.0
2016-07-01 15:50:00,47.02,47.13,47.02,47.12,860200.0,36.4142,36.4994,36.4142,36.4917,860200.0
2016-07-01 15:55:00,47.12,47.15,47.03,47.04,983070.0,36.4917,36.5149,36.422,36.4297,983070.0
2016-07-05 09:30:00,46.7,46.76,46.51,46.52,919965.0,36.1664,36.2129,36.0193,36.027,919965.0
2016-07-05 09:35:00,46.52,46.52,46.41,46.41,425326.0,36.027,36.027,35.9418,35.9418,425326.0
2016-07-05 09:40:00,46.41,46.44,46.16,46.35,659318.0,35.9418,35.9651,35.7482,35.8954,659318.0
2016-07-05 09:45:00,46.36,46.36,46.21,46.25,328223.0,35.9031,35.9031,35.7869,35.8179,328223.0
2016-07-05 09:50:00,46.25,46.32,46.2,46.26,240462.0,35.8179,35.8721,35.7792,35.8257,240462.0
2016-07-05 09:55:00,46.27,46.34,46.22,46.24,300203.0,35.8334,35.8876,35.7947,35.8102,300203.0
2016-07-05 10:00:00,46.23,46.26,46.12,46.13,378569.0,35.8024,35.8257,35.7172,35.725,378569.0
2016-07-05 10:05:00,46.13,46.13,45.98,45.98,547290.0,35.725,35.725,35.6088,35.6088,547290.0
2016-07-05 10:10:00,45.98,46.07,45.93,45.98,409244.0,35.6088,35.6785,35.5701,35.6088,409244.0
2016-07-05 10:15:00,45.99,46.06,45.91,46.04,317419.0,35.6166,35.6708,35.5546,35.6553,317419.0
2016-07-05 10:20:00,46.04,46.05,45.96,46.04,274212.0,35.6553,35.663,35.5933,35.6553,274212.0
2016-07-05 10:25:00,46.03,46.19,46.0,46.19,254728.0,35.6475,35.7715,35.6243,35.7715,254728.0
2016-07-05 10:30:00,46.18,46.25,46.15,46.21,185518.0,35.7637,35.8179,35.7405,35.7869,185518.0
2016-07-05 10:35:00,46.21,46.21,46.13,46.17,166159.0,35.7869,35.7869,35.725,35.756,166159.0
2016-07-05 10:40:00,46.17,46.26,46.16,46.2,165910.0,35.756,35.8257,35.7482,35.7792,165910.0
2016-07-05 10:45:00,46.2,46.2,46.08,46.11,265133.0,35.7792,35.7792,35.6863,35.7095,265133.0
2016-07-05 10:50:00,46.1,46.13,46.07,46.08,164280.0,35.7018,35.725,35.6785,35.6863,164280.0
2016-07-05 10:55:00,46.07,46.09,46.04,46.05,229337.0,35.6785,35.694,35.6553,35.663,229337.0
2016-07-05 11:00:00,46.06,46.12,46.02,46.08,194188.0,35.6708,35.7172,35.6398,35.6863,194188.0
2016-07-05 11:05:00,46.08,46.08,46.0,46.04,231529.0,35.6863,35.6863,35.6243,35.6553,231529.0
2016-07-05 11:10:00,46.04,46.04,45.9,45.92,265809.0,35.6553,35.6553,35.5469,35.5624,265809.0
2016-07-05 11:15:00,45.92,46.12,45.92,46.07,215357.0,35.5624,35.7172,35.5624,35.6785,215357.0
2016-07-05 11:20:00,46.07,46.15,46.05,46.11,159064.0,35.6785,35.7405,35.663,35.7095,159064.0
2016-07-05 11:25:00,46.1,46.1,46.01,46.02,212299.0,35.7018,35.7018,35.6321,35.6398,212299.0
2016-07-05 11:30:00,46.01,46.04,45.97,46.01,222313.0,35.6321,35.6553,35.6011,35.6321,222313.0
2016-07-05 11:35:00,46.02,46.09,45.98,46.09,156954.0,35.6398,35.694,35.6088,35.694,156954.0
2016-07-05 11:40:00,46.08,46.1,46.01,46.02,108409.0,35.6863,35.7018,35.6321,35.6398,108409.0
2016-07-05 11:45:00,46.03,46.07,46.0,46.07,156602.0,35.6475,35.6785,35.6243,35.6785,156602.0
2016-07-05 11:50:00,46.07,46.07,46.03,46.04,144790.0,35.6785,35.6785,35.6475,35.6553,144790.0
2016-07-05 11:55:00,46.05,46.06,46.01,46.06,101354.0,35.663,35.6708,35.6321,35.6708,101354.0
2016-07-05 12:00:00,46.06,46.11,46.05,46.11,124769.0,35.6708,35.7095,35.663,35.7095,124769.0
2016-07-05 12:05:00,46.11,46.13,46.08,46.1,161641.0,35.7095,35.725,35.6863,35.7018,161641.0
2016-07-05 12:10:00,46.1,46.11,46.07,46.07,116181.0,35.7018,35.7095,35.6785,35.6785,116181.0
2016-07-05 12:15:00,46.07,46.12,46.07,46.1,125774.0,35.6785,35.7172,35.6785,35.7018,125774.0
2016-07-05 12:20:00,46.1,46.2,46.09,46.2,241865.0,35.7018,35.7792,35.694,35.7792,241865.0
2016-07-05 12:25:00,46.2,46.22,46.19,46.21,95800.0,35.7792,35.7947,35.7715,35.7869,95800.0
2016-07-05 12:30:00,46.21,46.21,46.16,46.18,222957.0,35.7869,35.7869,35.7482,35.7637,222957.0
2016-07-05 12:35:00,46.18,46.18,46.1,46.14,190678.0,35.7637,35.7637,35.7018,35.7327,190678.0
2016-07-05 12:40:00,46.14,46.14,46.09,46.09,129428.0,35.7327,35.7327,35.694,35.694,129428.0
2016-07-05 12:45:00,46.1,46.11,46.03,46.03,165527.0,35.7018,35.7095,35.6475,35.6475,165527.0
2016-07-05 12:50:00,46.03,46.04,46.0,46.01,185169.0,35.6475,35.6553,35.6243,35.6321,185169.0
2016-07-05 12:55:00,46.01,46.04,46.0,46.03,138016.0,35.6321,35.6553,35.6243,35.6475,138016.0
2016-07-05 13:00:00,46.03,46.05,46.0,46.01,111124.0,35.6475,35.663,35.6243,35.6321,111124.0
2016-07-05 13:05:00,46.01,46.01,45.96,45.96,182636.0,35.6321,35.6321,35.5933,35.5933,182636.0
2016-07-05 13:10:00,45.96,45.97,45.91,45.93,198331.0,35.5933,35.6011,35.5546,35.5701,198331.0
2016-07-05 13:15:00,45.94,45.97,45.92,45.94,120148.0,35.5778,35.6011,35.5624,35.5778,120148.0
2016-07-05 13:20:00,45.94,45.95,45.93,45.93,98957.0,35.5778,35.5856,35.5701,35.5701,98957.0
2016-07-05 13:25:00,45.94,45.94,45.9,45.9,106489.0,35.5778,35.5778,35.5469,35.5469,106489.0
2016-07-05 13:30:00,45.9,45.91,45.85,45.85,213319.0,35.5469,35.5546,35.5081,35.5081,213319.0
2016-07-05 13:35:00,45.85,45.9,45.85,45.86,193283.0,35.5081,35.5469,35.5081,35.5159,193283.0
2016-07-05 13:40:00,45.87,45.89,45.85,45.88,151566.0,35.5236,35.5391,35.5081,35.5314,151566.0
2016-07-05 13:45:00,45.88,45.88,45.81,45.86,259071.0,35.5314,35.5314,35.4772,35.5159,259071.0
2016-07-05 13:50:00,45.85,45.87,45.85,45.87,94060.0,35.5081,35.5236,35.5081,35.5236,94060.0
2016-07-05 13:55:00,45.87,45.92,45.86,45.9,158963.0,35.5236,35.5624,35.5159,35.5469,158963.0
2016-07-05 14:00:00,45.91,45.92,45.86,45.9,148232.0,35.5546,35.5624,35.5159,35.5469,148232.0
2016-07-05 14:05:00,45.91,45.94,45.9,45.93,82886.0,35.5546,35.5778,35.5469,35.5701,82886.0
2016-07-05 14:10:00,45.93,46.01,45.92,45.98,177029.0,35.5701,35.6321,35.5624,35.6088,177029.0
2016-07-05 14:15:00,45.98,46.04,45.98,46.03,131020.0,35.6088,35.6553,35.6088,35.6475,131020.0
2016-07-05 14:20:00,46.03,46.05,46.02,46.03,109971.0,35.6475,35.663,35.6398,35.6475,109971.0
2016-07-05 14:25:00,46.03,46.04,45.97,45.99,155346.0,35.6475,35.6553,35.6011,35.6166,155346.0
2016-07-05 14:30:00,45.98,45.99,45.94,45.98,122434.0,35.6088,35.6166,35.5778,35.6088,122434.0
2016-07-05 14:35:00,45.98,45.98,45.93,45.94,122330.0,35.6088,35.6088,35.5701,35.5778,122330.0
2016-07-05 14:40:00,45.94,45.94,45.89,45.92,120139.0,35.5778,35.5778,35.5391,35.5624,120139.0
2016-07-05 14:45:00,45.91,45.95,45.88,45.91,149446.0,35.5546,35.5856,35.5314,35.5546,149446.0
2016-07-05 14:50:00,45.9,45.92,45.86,45.91,137478.0,35.5469,35.5624,35.5159,35.5546,137478.0
2016-07-05 14:55:00,45.91,45.94,45.89,45.94,129358.0,35.5546,35.5778,35.5391,35.5778,129358.0
2016-07-05 15:00:00,45.94,45.94,45.89,45.91,207613.0,35.5778,35.5778,35.5391,35.5546,207613.0
2016-07-05 15:05:00,45.91,45.96,45.89,45.95,174943.0,35.5546,35.5933,35.5391,35.5856,174943.0
2016-07-05 15:10:00,45.95,46.0,45.95,45.98,145235.0,35.5856,35.6243,35.5856,35.6088,145235.0
2016-07-05 15:15:00,45.97,46.01,45.94,46.0,197245.0,35.6011,35.6321,35.5778,35.6243,197245.0
2016-07-05 15:20:00,46.01,46.02,45.99,46.01,239828.0,35.6321,35.6398,35.6166,35.6321,239828.0
2016-07-05 15:25:00,46.01,46.03,46.0,46.02,190719.0,35.6321,35.6475,35.6243,35.6398,190719.0
2016-07-05 15:30:00,46.02,46.15,46.0,46.12,370131.0,35.6398,35.7405,35.6243,35.7172,370131.0
2016-07-05 15:35:00,46.12,46.13,46.07,46.08,215653.0,35.7172,35.725,35.6785,35.6863,215653.0
2016-07-05 15:40:00,46.09,46.14,46.08,46.14,267649.0,35.694,35.7327,35.6863,35.7327,267649.0
2016-07-05 15:45:00,46.14,46.2,46.14,46.2,387802.0,35.7327,35.7792,35.7327,35.7792,387802.0
2016-07-05 15:50:00,46.2,46.2,46.14,46.17,474293.0,35.7792,35.7792,35.7327,35.756,474293.0
2016-07-05 15:55:00,46.16,46.23,46.15,46.2,1450501.0,35.7482,35.8024,35.7405,35.7792,1450501.0
2016-07-06 09:30:00,45.91,46.02,45.84,45.86,734498.0,35.5546,35.6398,35.5004,35.5159,734498.0
2016-07-06 09:35:00,45.86,45.91,45.81,45.83,371342.0,35.5159,35.5546,35.4772,35.4927,371342.0
2016-07-06 09:40:00,45.83,45.84,45.71,45.73,575465.0,35.4927,35.5004,35.3997,35.4152,575465.0
2016-07-06 09:45:00,45.73,45.79,45.7,45.7,250907.0,35.4152,35.4617,35.392,35.392,250907.0
2016-07-06 09:50:00,45.71,45.86,45.7,45.85,341803.0,35.3997,35.5159,35.392,35.5081,341803.0
2016-07-06 09:55:00,45.84,45.91,45.82,45.88,361019.0,35.5004,35.5546,35.4849,35.5314,361019.0
2016-07-06 10:00:00,45.88,46.17,45.88,45.93,402648.0,35.5314,35.756,35.5314,35.5701,402648.0
2016-07-06 10:05:00,45.94,45.95,45.76,45.82,408850.0,35.5778,35.5856,35.4384,35.4849,408850.0
2016-07-06 10:10:00,45.83,45.92,45.8,45.91,341088.0,35.4927,35.5624,35.4694,35.5546,341088.0
2016-07-06 10:15:00,45.91,45.91,45.71,45.73,356096.0,35.5546,35.5546,35.3997,35.4152,356096.0
2016-07-06 10:20:00,45.74,45.82,45.73,45.77,174909.0,35.423,35.4849,35.4152,35.4462,174909.0
2016-07-06 10:25:00,45.78,45.86,45.76,45.81,251943.0,35.4539,35.5159,35.4384,35.4772,251943.0
2016-07-06 10:30:00,45.8,45.91,45.75,45.89,323950.0,35.4694,35.5546,35.4307,35.5391,323950.0
2016-07-06 10:35:00,45.89,46.0,45.85,45.98,338206.0,35.5391,35.6243,35.5081,35.6088,338206.0
2016-07-06 10:40:00,45.97,45.99,45.93,45.96,91746.0,35.6011,35.6166,35.5701,35.5933,91746.0
2016-07-06 10:45:00,45.96,46.05,45.95,46.05,250191.0,35.5933,35.663,35.5856,35.663,250191.0
2016-07-06 10:50:00,46.05,46.12,46.05,46.1,178614.0,35.663,35.7172,35.663,35.7018,178614.0
2016-07-06 10:55:00,46.1,46.14,46.06,46.14,128733.0,35.7018,35.7327,35.6708,35.7327,128733.0
2016-07-06 11:00:00,46.14,46.23,46.13,46.19,186135.0,35.7327,35.8024,35.725,35.7715,186135.0
2016-07-06 11:05:00,46.19,46.31,46.18,46.29,376585.0,35.7715,35.8644,35.7637,35.8489,376585.0
2016-07-06 11:10:00,46.29,46.41,46.26,46.27,376908.0,35.8489,35.9418,35.8257,35.8334,376908.0
2016-07-06 11:15:00,46.26,46.39,46.26,46.33,246680.0,35.8257,35.9263,35.8257,35.8799,246680.0
2016-07-06 11:20:00,46.33,46.35,46.24,46.27,127261.0,35.8799,35.8954,35.8102,35.8334,127261.0
2016-07-06 11:25:00,46.27,46.33,46.24,46.25,133474.0,35.8334,35.8799,35.8102,35.8179,133474.0
2016-07-06 11:30:00,46.25,46.33,46.24,46.28,179078.0,35.8179,35.8799,35.8102,35.8412,179078.0
2016-07-06 11:35:00,46.27,46.35,46.27,46.34,142001.0,35.8334,35.8954,35.8334,35.8876,142001.0
2016-07-06 11:40:00,46.34,46.36,46.29,46.31,188324.0,35.8876,35.9031,35.8489,35.8644,188324.0
2016-07-06 11:45:00,46.31,46.33,46.26,46.27,80579.0,35.8644,35.8799,35.8257,35.8334,80579.0
2016-07-06 11:50:00,46.27,46.35,46.26,46.32,99162.0,35.8334,35.8954,35.8257,35.8721,99162.0
2016-07-06 11:55:00,46.33,46.37,46.32,46.35,95848.0,35.8799,35.9109,35.8721,35.8954,95848.0
2016-07-06 12:00:00,46.34,46.44,46.31,46.43,136001.0,35.8876,35.9651,35.8644,35.9573,136001.0
2016-07-06 12:05:00,46.43,46.45,46.39,46.4,122859.0,35.9573,35.9728,35.9263,35.9341,122859.0
2016-07-06 12:10:00,46.41,46.41,46.35,46.35,84613.0,35.9418,35.9418,35.8954,35.8954,84613.0
2016-07-06 12:15:00,46.36,46.44,46.35,46.42,73806.0,35.9031,35.9651,35.8954,35.9496,73806.0
2016-07-06 12:20:00,46.41,46.48,46.41,46.47,156191.0,35.9418,35.996,35.9418,35.9883,156191.0
2016-07-06 12:25:00,46.47,46.49,46.45,46.49,99787.0,35.9883,36.0038,35.9728,36.0038,99787.0
2016-07-06 12:30:00,46.49,46.51,46.45,46.51,169556.0,36.0038,36.0193,35.9728,36.0193,169556.0
2016-07-06 12:35:00,46.51,46.53,46.46,46.5,108883.0,36.0193,36.0348,35.9806,36.0115,108883.0
2016-07-06 12:40:00,46.5,46.54,46.49,46.52,132752.0,36.0115,36.0425,36.0038,36.027,132752.0
2016-07-06 12:45:00,46.52,46.53,46.46,46.47,113009.0,36.027,36.0348,35.9806,35.9883,113009.0
2016-07-06 12:50:00,46.47,46.53,46.46,46.5,62276.0,35.9883,36.0348,35.9806,36.0115,62276.0
2016-07-06 12:55:00,46.5,46.55,46.49,46.55,93142.0,36.0115,36.0503,36.0038,36.0503,93142.0
2016-07-06 13:00:00,46.55,46.58,46.53,46.57,119720.0,36.0503,36.0735,36.0348,36.0657,119720.0
2016-07-06 13:05:00,46.57,46.6,46.53,46.55,88407.0,36.0657,36.089,36.0348,36.0503,88407.0
2016-07-06 13:10:00,46.55,46.58,46.52,46.54,125730.0,36.0503,36.0735,36.027,36.0425,125730.0
2016-07-06 13:15:00,46.54,46.57,46.52,46.52,76693.0,36.0425,36.0657,36.027,36.027,76693.0
2016-07-06 13:20:00,46.53,46.54,46.51,46.53,163186.0,36.0348,36.0425,36.0193,36.0348,163186.0
2016-07-06 13:25:00,46.52,46.53,46.5,46.53,96880.0,36.027,36.0348,36.0115,36.0348,96880.0
2016-07-06 13:30:00,46.53,46.55,46.52,46.54,92634.0,36.0348,36.0503,36.027,36.0425,92634.0
2016-07-06 13:35:00,46.54,46.55,46.5,46.53,105863.0,36.0425,36.0503,36.0115,36.0348,105863.0
2016-07-06 13:40:00,46.53,46.56,46.47,46.48,78715.0,36.0348,36.058,35.9883,35.996,78715.0
2016-07-06 13:45:00,46.48,46.52,46.45,46.47,82859.0,35.996,36.027,35.9728,35.9883,82859.0
2016-07-06 13:50:00,46.47,46.56,46.47,46.52,107512.0,35.9883,36.058,35.9883,36.027,107512.0
2016-07-06 13:55:00,46.52,46.56,46.5,46.55,123633.0,36.027,36.058,36.0115,36.0503,123633.0
2016-07-06 14:00:00,46.56,46.57,46.38,46.51,222860.0,36.058,36.0657,35.9186,36.0193,222860.0
2016-07-06 14:05:00,46.51,46.58,46.48,46.54,167270.0,36.0193,36.0735,35.996,36.0425,167270.0
2016-07-06 14:10:00,46.55,46.57,46.45,46.46,144864.0,36.0503,36.0657,35.9728,35.9806,144864.0
2016-07-06 14:15:00,46.46,46.53,46.37,46.53,192932.0,35.9806,36.0348,35.9109,36.0348,192932.0
2016-07-06 14:20:00,46.53,46.53,46.44,46.46,158949.0,36.0348,36.0348,35.9651,35.9806,158949.0
2016-07-06 14:25:00,46.46,46.48,46.42,46.46,149939.0,35.9806,35.996,35.9496,35.9806,149939.0
2016-07-06 14:30:00,46.46,46.5,46.44,46.49,112920.0,35.9806,36.0115,35.9651,36.0038,112920.0
2016-07-06 14:35:00,46.49,46.55,46.46,46.53,93096.0,36.0038,36.0503,35.9806,36.0348,93096.0
2016-07-06 14:40:00,46.54,46.54,46.5,46.52,118093.0,36.0425,36.0425,36.0115,36.027,118093.0
2016-07-06 14:45:00,46.53,46.54,46.47,46.5,145543.0,36.0348,36.0425,35.9883,36.0115,145543.0
2016-07-06 14:50:00,46.5,46.59,46.49,46.59,105490.0,36.0115,36.0812,36.0038,36.0812,105490.0
2016-07-06 14:55:00,46.59,46.63,46.59,46.63,133463.0,36.0812,36.1122,36.0812,36.1122,133463.0
2016-07-06 15:00:00,46.63,46.66,46.57,46.61,137270.0,36.1122,36.1354,36.0657,36.0967,137270.0
2016-07-06 15:05:00,46.62,46.63,46.55,46.59,132699.0,36.1045,36.1122,36.0503,36.0812,132699.0
2016-07-06 15:10:00,46.59,46.61,46.58,46.58,94453.0,36.0812,36.0967,36.0735,36.0735,94453.0
2016-07-06 15:15:00,46.59,46.61,46.56,46.56,122565.0,36.0812,36.0967,36.058,36.058,122565.0
2016-07-06 15:20:00,46.56,46.57,46.51,46.54,145627.0,36.058,36.0657,36.0193,36.0425,145627.0
2016-07-06 15:25:00,46.54,46.58,46.53,46.55,197218.0,36.0425,36.0735,36.0348,36.0503,197218.0
2016-07-06 15:30:00,46.55,46.57,46.51,46.54,144159.0,36.0503,36.0657,36.0193,36.0425,144159.0
2016-07-06 15:35:00,46.53,46.62,46.53,46.6,136406.0,36.0348,36.1045,36.0348,36.089,136406.0
2016-07-06 15:40:00,46.6,46.65,46.59,46.64,212844.0,36.089,36.1277,36.0812,36.12,212844.0
2016-07-06 15:45:00,46.64,46.64,46.58,46.59,201661.0,36.12,36.12,36.0735,36.0812,201661.0
2016-07-06 15:50:00,46.58,46.59,46.54,46.59,454618.0,36.0735,36.0812,36.0425,36.0812,454618.0
2016-07-06 15:55:00,46.59,46.65,46.58,46.64,940360.0,36.0812,36.1277,36.0735,36.12,940360.0
2016-07-07 09:30:00,46.58,46.88,46.57,46.77,564699.0,36.0735,36.3058,36.0657,36.2206,564699.0
2016-07-07 09:35:00,46.77,46.88,46.73,46.73,310997.0,36.2206,36.3058,36.1897,36.1897,310997.0
2016-07-07 09:40:00,46.74,46.84,46.73,46.81,274967.0,36.1974,36.2748,36.1897,36.2516,274967.0
2016-07-07 09:45:00,46.81,46.99,46.8,46.98,316150.0,36.2516,36.391,36.2439,36.3833,316150.0
2016-07-07 09:50:00,46.99,47.09,46.99,47.08,301721.0,36.391,36.4685,36.391,36.4607,301721.0
2016-07-07 09:55:00,47.08,47.2,47.08,47.16,328470.0,36.4607,36.5536,36.4607,36.5227,328470.0
2016-07-07 10:00:00,47.17,47.18,47.13,47.18,269668.0,36.5304,36.5382,36.4994,36.5382,269668.0
2016-07-07 10:05:00,47.17,47.22,47.13,47.16,287314.0,36.5304,36.5691,36.4994,36.5227,287314.0
2016-07-07 10:10:00,47.16,47.17,47.02,47.05,205895.0,36.5227,36.5304,36.4142,36.4375,205895.0
2016-07-07 10:15:00,47.05,47.14,47.03,47.03,268010.0,36.4375,36.5072,36.422,36.422,268010.0
2016-07-07 10:20:00,47.04,47.04,46.94,46.94,281593.0,36.4297,36.4297,36.3523,36.3523,281593.0
2016-07-07 10:25:00,46.95,47.01,46.92,46.96,217669.0,36.36,36.4065,36.3368,36.3678,217669.0
2016-07-07 10:30:00,46.96,47.01,46.94,47.0,177322.0,36.3678,36.4065,36.3523,36.3988,177322.0
2016-07-07 10:35:00,47.0,47.01,46.93,46.95,105078.0,36.3988,36.4065,36.3445,36.36,105078.0
2016-07-07 10:40:00,46.95,46.96,46.88,46.9,146549.0,36.36,36.3678,36.3058,36.3213,146549.0
2016-07-07 10:45:00,46.9,46.92,46.85,46.91,174452.0,36.3213,36.3368,36.2826,36.3291,174452.0
2016-07-07 10:50:00,46.92,46.93,46.83,46.86,216228.0,36.3368,36.3445,36.2671,36.2903,216228.0
2016-07-07 10:55:00,46.87,46.87,46.79,46.79,224138.0,36.2981,36.2981,36.2361,36.2361,224138.0
2016-07-07 11:00:00,46.79,46.81,46.69,46.7,201377.0,36.2361,36.2516,36.1587,36.1664,201377.0
2016-07-07 11:05:00,46.7,46.83,46.69,46.8,372762.0,36.1664,36.2671,36.1587,36.2439,372762.0
2016-07-07 11:10:00,46.8,46.82,46.75,46.81,248454.0,36.2439,36.2594,36.2051,36.2516,248454.0
2016-07-07 11:15:00,46.82,46.83,46.79,46.82,167944.0,36.2594,36.2671,36.2361,36.2594,167944.0
2016-07-07 11:20:00,46.82,46.84,46.69,46.7,206853.0,36.2594,36.2748,36.1587,36.1664,206853.0
2016-07-07 11:25:00,46.69,46.75,46.65,46.75,283783.0,36.1587,36.2051,36.1277,36.2051,283783.0
2016-07-07 11:30:00,46.75,46.76,46.64,46.71,214051.0,36.2051,36.2129,36.12,36.1742,214051.0
2016-07-07 11:35:00,46.71,46.79,46.71,46.75,123362.0,36.1742,36.2361,36.1742,36.2051,123362.0
2016-07-07 11:40:00,46.75,46.75,46.66,46.67,116352.0,36.2051,36.2051,36.1354,36.1432,116352.0
2016-07-07 11:45:00,46.66,46.67,46.56,46.59,170244.0,36.1354,36.1432,36.058,36.0812,170244.0
2016-07-07 11:50:00,46.58,46.67,46.57,46.67,249786.0,36.0735,36.1432,36.0657,36.1432,249786.0
2016-07-07 11:55:00,46.67,46.75,46.66,46.72,187170.0,36.1432,36.2051,36.1354,36.1819,187170.0
2016-07-07 12:00:00,46.72,46.78,46.71,46.77,202219.0,36.1819,36.2284,36.1742,36.2206,202219.0
2016-07-07 12:05:00,46.78,46.79,46.64,46.66,166386.0,36.2284,36.2361,36.12,36.1354,166386.0
2016-07-07 12:10:00,46.65,46.71,46.65,46.7,101914.0,36.1277,36.1742,36.1277,36.1664,101914.0
2016-07-07 12:15:00,46.69,46.7,46.63,46.64,150201.0,36.1587,36.1664,36.1122,36.12,150201.0
2016-07-07 12:20:00,46.64,46.65,46.58,46.59,83505.0,36.12,36.1277,36.0735,36.0812,83505.0
2016-07-07 12:25:00,46.58,46.65,46.51,46.65,239599.0,36.0735,36.1277,36.0193,36.1277,239599.0
2016-07-07 12:30:00,46.65,46.72,46.64,46.7,140889.0,36.1277,36.1819,36.12,36.1664,140889.0
2016-07-07 12:35:00,46.7,46.74,46.67,46.73,139203.0,36.1664,36.1974,36.1432,36.1897,139203.0
2016-07-07 12:40:00,46.72,46.74,46.69,46.72,66169.0,36.1819,36.1974,36.1587,36.1819,66169.0
2016-07-07 12:45:00,46.72,46.73,46.65,46.65,102471.0,36.1819,36.1897,36.1277,36.1277,102471.0
2016-07-07 12:50:00,46.65,46.66,46.54,46.56,138046.0,36.1277,36.1354,36.0425,36.058,138046.0
2016-07-07 12:55:00,46.55,46.59,46.53,46.54,82111.0,36.0503,36.0812,36.0348,36.0425,82111.0
2016-07-07 13:00:00,46.54,46.57,46.5,46.53,88344.0,36.0425,36.0657,36.0115,36.0348,88344.0
2016-07-07 13:05:00,46.52,46.58,46.51,46.55,166479.0,36.027,36.0735,36.0193,36.0503,166479.0
2016-07-07 13:10:00,46.55,46.56,46.51,46.52,238848.0,36.0503,36.058,36.0193,36.027,238848.0
2016-07-07 13:15:00,46.51,46.57,46.5,46.55,69837.0,36.0193,36.0657,36.0115,36.0503,69837.0
2016-07-07 13:20:00,46.55,46.56,46.51,46.55,126141.0,36.0503,36.058,36.0193,36.0503,126141.0
2016-07-07 13:25:00,46.54,46.6,46.54,46.55,91115.0,36.0425,36.089,36.0425,36.0503,91115.0
2016-07-07 13:30:00,46.56,46.59,46.56,46.58,360645.0,36.058,36.0812,36.058,36.0735,360645.0
2016-07-07 13:35:00,46.57,46.6,46.55,46.58,115322.0,36.0657,36.089,36.0503,36.0735,115322.0
2016-07-07 13:40:00,46.58,46.62,46.56,46.61,148129.0,36.0735,36.1045,36.058,36.0967,148129.0
2016-07-07 13:45:00,46.6,46.61,46.57,46.59,132384.0,36.089,36.0967,36.0657,36.0812,132384.0
2016-07-07 13:50:00,46.6,46.6,46.55,46.55,202445.0,36.089,36.089,36.0503,36.0503,202445.0
2016-07-07 13:55:00,46.56,46.56,46.52,46.55,197648.0,36.058,36.058,36.027,36.0503,197648.0
2016-07-07 14:00:00,46.56,46.6,46.55,46.59,94114.0,36.058,36.089,36.0503,36.0812,94114.0
2016-07-07 14:05:00,46.59,46.6,46.55,46.55,138147.0,36.0812,36.089,36.0503,36.0503,138147.0
2016-07-07 14:10:00,46.55,46.55,46.44,46.45,294946.0,36.0503,36.0503,35.9651,35.9728,294946.0
2016-07-07 14:15:00,46.45,46.54,46.45,46.49,146388.0,35.9728,36.0425,35.9728,36.0038,146388.0
2016-07-07 14:20:00,46.5,46.54,46.47,46.51,145573.0,36.0115,36.0425,35.9883,36.0193,145573.0
2016-07-07 14:25:00,46.51,46.56,46.5,46.54,296705.0,36.0193,36.058,36.0115,36.0425,296705.0
2016-07-07 14:30:00,46.55,46.56,46.48,46.48,150356.0,36.0503,36.058,35.996,35.996,150356.0
2016-07-07 14:35:00,46.48,46.53,46.48,46.52,120666.0,35.996,36.0348,35.996,36.027,120666.0
2016-07-07 14:40:00,46.51,46.52,46.47,46.5,88220.0,36.0193,36.027,35.9883,36.0115,88220.0
2016-07-07 14:45:00,46.5,46.55,46.5,46.54,87885.0,36.0115,36.0503,36.0115,36.0425,87885.0
2016-07-07 14:50:00,46.53,46.57,46.5,46.57,121295.0,36.0348,36.0657,36.0115,36.0657,121295.0
2016-07-07 14:55:00,46.57,46.58,46.51,46.53,71980.0,36.0657,36.0735,36.0193,36.0348,71980.0
2016-07-07 15:00:00,46.53,46.61,46.51,46.61,169164.0,36.0348,36.0967,36.0193,36.0967,169164.0
2016-07-07 15:05:00,46.61,46.69,46.59,46.68,112894.0,36.0967,36.1587,36.0812,36.1509,112894.0
2016-07-07 15:10:00,46.68,46.71,46.63,46.71,170446.0,36.1509,36.1742,36.1122,36.1742,170446.0
2016-07-07 15:15:00,46.71,46.73,46.68,46.72,176341.0,36.1742,36.1897,36.1509,36.1819,176341.0
2016-07-07 15:20:00,46.73,46.73,46.68,46.69,232600.0,36.1897,36.1897,36.1509,36.1587,232600.0
2016-07-07 15:25:00,46.69,46.73,46.68,46.72,141481.0,36.1587,36.1897,36.1509,36.1819,141481.0
2016-07-07 15:30:00,46.72,46.79,46.68,46.79,197953.0,36.1819,36.2361,36.1509,36.2361,197953.0
2016-07-07 15:35:00,46.78,46.81,46.77,46.8,203593.0,36.2284,36.2516,36.2206,36.2439,203593.0
2016-07-07 15:40:00,46.81,46.84,46.73,46.76,607089.0,36.2516,36.2748,36.1897,36.2129,607089.0
2016-07-07 15:45:00,46.75,46.78,46.72,46.75,404437.0,36.2051,36.2284,36.1819,36.2051,404437.0
2016-07-07 15:50:00,46.76,46.77,46.74,46.76,404646.0,36.2129,36.2206,36.1974,36.2129,404646.0
2016-07-07 15:55:00,46.76,46.8,46.74,46.79,550567.0,36.2129,36.2439,36.1974,36.2361,550567.0
2016-07-08 09:30:00,47.45,47.63,47.45,47.54,821456.0,36.7473,36.8867,36.7473,36.817,821456.0
2016-07-08 09:35:00,47.54,47.59,47.45,47.49,474577.0,36.817,36.8557,36.7473,36.7782,474577.0
2016-07-08 09:40:00,47.48,47.63,47.46,47.59,496956.0,36.7705,36.8867,36.755,36.8557,496956.0
2016-07-08 09:45:00,47.6,47.72,47.57,47.71,285437.0,36.8634,36.9564,36.8402,36.9486,285437.0
2016-07-08 09:50:00,47.72,47.86,47.71,47.84,322393.0,36.9564,37.0648,36.9486,37.0493,322393.0
2016-07-08 09:55:00,47.85,47.85,47.8,47.84,520048.0,37.057,37.057,37.0183,37.0493,520048.0
2016-07-08 10:00:00,47.84,47.88,47.8,47.82,330438.0,37.0493,37.0803,37.0183,37.0338,330438.0
2016-07-08 10:05:00,47.82,47.87,47.79,47.83,257550.0,37.0338,37.0725,37.0106,37.0415,257550.0
2016-07-08 10:10:00,47.82,47.86,47.72,47.78,224843.0,37.0338,37.0648,36.9564,37.0028,224843.0
2016-07-08 10:15:00,47.78,47.78,47.58,47.59,535877.0,37.0028,37.0028,36.8479,36.8557,535877.0
2016-07-08 10:20:00,47.59,47.63,47.56,47.61,301372.0,36.8557,36.8867,36.8324,36.8712,301372.0
2016-07-08 10:25:00,47.62,47.71,47.61,47.69,210333.0,36.8789,36.9486,36.8712,36.9331,210333.0
2016-07-08 10:30:00,47.69,47.73,47.66,47.66,219937.0,36.9331,36.9641,36.9099,36.9099,219937.0
2016-07-08 10:35:00,47.67,47.67,47.56,47.59,223304.0,36.9176,36.9176,36.8324,36.8557,223304.0
2016-07-08 10:40:00,47.59,47.64,47.59,47.62,211387.0,36.8557,36.8944,36.8557,36.8789,211387.0
2016-07-08 10:45:00,47.61,47.67,47.61,47.64,224855.0,36.8712,36.9176,36.8712,36.8944,224855.0
2016-07-08 10:50:00,47.64,47.67,47.62,47.66,141687.0,36.8944,36.9176,36.8789,36.9099,141687.0
2016-07-08 10:55:00,47.65,47.7,47.62,47.67,150619.0,36.9021,36.9409,36.8789,36.9176,150619.0
2016-07-08 11:00:00,47.67,47.7,47.65,47.7,138786.0,36.9176,36.9409,36.9021,36.9409,138786.0
2016-07-08 11:05:00,47.7,47.74,47.66,47.66,201421.0,36.9409,36.9718,36.9099,36.9099,201421.0
2016-07-08 11:10:00,47.66,47.74,47.66,47.73,205627.0,36.9099,36.9718,36.9099,36.9641,205627.0
2016-07-08 11:15:00,47.72,47.78,47.71,47.78,166743.0,36.9564,37.0028,36.9486,37.0028,166743.0
2016-07-08 11:20:00,47.78,47.8,47.72,47.72,164145.0,37.0028,37.0183,36.9564,36.9564,164145.0
2016-07-08 11:25:00,47.72,47.81,47.72,47.79,187510.0,36.9564,37.0261,36.9564,37.0106,187510.0
2016-07-08 11:30:00,47.79,47.82,47.77,47.82,283020.0,37.0106,37.0338,36.9951,37.0338,283020.0
2016-07-08 11:35:00,47.82,47.84,47.78,47.79,127738.0,37.0338,37.0493,37.0028,37.0106,127738.0
2016-07-08 11:40:00,47.8,47.82,47.75,47.79,137557.0,37.0183,37.0338,36.9796,37.0106,137557.0
2016-07-08 11:45:00,47.78,47.8,47.75,47.76,108410.0,37.0028,37.0183,36.9796,36.9873,108410.0
2016-07-08 11:50:00,47.77,47.77,47.69,47.71,158613.0,36.9951,36.9951,36.9331,36.9486,158613.0
2016-07-08 11:55:00,47.72,47.72,47.67,47.71,195444.0,36.9564,36.9564,36.9176,36.9486,195444.0
2016-07-08 12:00:00,47.71,47.74,47.69,47.73,190897.0,36.9486,36.9718,36.9331,36.9641,190897.0
2016-07-08 12:05:00,47.73,47.77,47.72,47.77,135867.0,36.9641,36.9951,36.9564,36.9951,135867.0
2016-07-08 12:10:00,47.77,47.81,47.76,47.8,131118.0,36.9951,37.0261,36.9873,37.0183,131118.0
2016-07-08 12:15:00,47.8,47.8,47.71,47.73,99516.0,37.0183,37.0183,36.9486,36.9641,99516.0
2016-07-08 12:20:00,47.74,47.74,47.7,47.71,77297.0,36.9718,36.9718,36.9409,36.9486,77297.0
2016-07-08 12:25:00,47.71,47.73,47.69,47.71,152089.0,36.9486,36.9641,36.9331,36.9486,152089.0
2016-07-08 12:30:00,47.71,47.73,47.69,47.7,104251.0,36.9486,36.9641,36.9331,36.9409,104251.0
2016-07-08 12:35:00,47.71,47.75,47.7,47.72,80744.0,36.9486,36.9796,36.9409,36.9564,80744.0
2016-07-08 12:40:00,47.73,47.77,47.72,47.77,119126.0,36.9641,36.9951,36.9564,36.9951,119126.0
2016-07-08 12:45:00,47.77,47.8,47.75,47.8,108619.0,36.9951,37.0183,36.9796,37.0183,108619.0
2016-07-08 12:50:00,47.79,47.8,47.76,47.79,122022.0,37.0106,37.0183,36.9873,37.0106,122022.0
2016-07-08 12:55:00,47.79,47.82,47.77,47.81,267007.0,37.0106,37.0338,36.9951,37.0261,267007.0
2016-07-08 13:00:00,47.81,47.83,47.78,47.79,123949.0,37.0261,37.0415,37.0028,37.0106,123949.0
2016-07-08 13:05:00,47.8,47.84,47.79,47.81,146016.0,37.0183,37.0493,37.0106,37.0261,146016.0
2016-07-08 13:10:00,47.82,47.83,47.79,47.81,113617.0,37.0338,37.0415,37.0106,37.0261,113617.0
2016-07-08 13:15:00,47.81,47.84,47.8,47.82,81953.0,37.0261,37.0493,37.0183,37.0338,81953.0
2016-07-08 13:20:00,47.83,47.85,47.82,47.83,140352.0,37.0415,37.057,37.0338,37.0415,140352.0
2016-07-08 13:25:00,47.84,47.88,47.83,47.87,248272.0,37.0493,37.0803,37.0415,37.0725,248272.0
2016-07-08 13:30:00,47.87,47.88,47.85,47.87,117195.0,37.0725,37.0803,37.057,37.0725,117195.0
2016-07-08 13:35:00,47.86,47.89,47.86,47.87,177346.0,37.0648,37.088,37.0648,37.0725,177346.0
2016-07-08 13:40:00,47.88,47.92,47.87,47.88,221072.0,37.0803,37.1112,37.0725,37.0803,221072.0
2016-07-08 13:45:00,47.88,47.89,47.85,47.87,121429.0,37.0803,37.088,37.057,37.0725,121429.0
2016-07-08 13:50:00,47.87,47.87,47.81,47.84,155434.0,37.0725,37.0725,37.0261,37.0493,155434.0
2016-07-08 13:55:00,47.84,47.86,47.83,47.86,107331.0,37.0493,37.0648,37.0415,37.0648,107331.0
2016-07-08 14:00:00,47.86,47.87,47.83,47.84,111164.0,37.0648,37.0725,37.0415,37.0493,111164.0
2016-07-08 14:05:00,47.84,47.86,47.81,47.82,227137.0,37.0493,37.0648,37.0261,37.0338,227137.0
2016-07-08 14:10:00,47.82,47.83,47.8,47.82,143258.0,37.0338,37.0415,37.0183,37.0338,143258.0
2016-07-08 14:15:00,47.82,47.85,47.81,47.84,114955.0,37.0338,37.057,37.0261,37.0493,114955.0
2016-07-08 14:20:00,47.83,47.87,47.81,47.82,131512.0,37.0415,37.0725,37.0261,37.0338,131512.0
2016-07-08 14:25:00,47.82,47.84,47.81,47.82,98996.0,37.0338,37.0493,37.0261,37.0338,98996.0
2016-07-08 14:30:00,47.82,47.85,47.8,47.85,116435.0,37.0338,37.057,37.0183,37.057,116435.0
2016-07-08 14:35:00,47.85,47.89,47.81,47.81,134378.0,37.057,37.088,37.0261,37.0261,134378.0
2016-07-08 14:40:00,47.82,47.83,47.81,47.81,125697.0,37.0338,37.0415,37.0261,37.0261,125697.0
2016-07-08 14:45:00,47.82,47.84,47.81,47.83,121130.0,37.0338,37.0493,37.0261,37.0415,121130.0
2016-07-08 14:50:00,47.83,47.89,47.81,47.87,151430.0,37.0415,37.088,37.0261,37.0725,151430.0
2016-07-08 14:55:00,47.87,47.88,47.8,47.8,100717.0,37.0725,37.0803,37.0183,37.0183,100717.0
2016-07-08 15:00:00,47.81,47.84,47.8,47.81,163108.0,37.0261,37.0493,37.0183,37.0261,163108.0
2016-07-08 15:05:00,47.82,47.83,47.8,47.83,207667.0,37.0338,37.0415,37.0183,37.0415,207667.0
2016-07-08 15:10:00,47.83,47.83,47.8,47.82,172981.0,37.0415,37.0415,37.0183,37.0338,172981.0
2016-07-08 15:15:00,47.81,47.83,47.8,47.82,180972.0,37.0261,37.0415,37.0183,37.0338,180972.0
2016-07-08 15:20:00,47.81,47.83,47.8,47.82,291958.0,37.0261,37.0415,37.0183,37.0338,291958.0
2016-07-08 15:25:00,47.82,47.83,47.79,47.81,307394.0,37.0338,37.0415,37.0106,37.0261,307394.0
2016-07-08 15:30:00,47.8,47.84,47.79,47.8,335161.0,37.0183,37.0493,37.0106,37.0183,335161.0
2016-07-08 15:35:00,47.8,47.8,47.76,47.79,235315.0,37.0183,37.0183,36.9873,37.0106,235315.0
2016-07-08 15:40:00,47.79,47.79,47.75,47.76,204906.0,37.0106,37.0106,36.9796,36.9873,204906.0
2016-07-08 15:45:00,47.76,47.77,47.73,47.76,323244.0,36.9873,36.9951,36.9641,36.9873,323244.0
2016-07-08 15:50:00,47.77,47.8,47.75,47.8,363207.0,36.9951,37.0183,36.9796,37.0183,363207.0
2016-07-08 15:55:00,47.8,47.84,47.76,47.76,1222213.0,37.0183,37.0493,36.9873,36.9873,1222213.0
2016-07-11 09:30:00,48.1,48.16,48.04,48.15,546796.0,37.2506,37.2971,37.2042,37.2894,546796.0
2016-07-11 09:35:00,48.16,48.44,48.16,48.43,555222.0,37.2971,37.5139,37.2971,37.5062,555222.0
2016-07-11 09:40:00,48.43,48.45,48.23,48.27,379686.0,37.5062,37.5217,37.3513,37.3823,379686.0
2016-07-11 09:45:00,48.27,48.32,48.17,48.18,251729.0,37.3823,37.421,37.3049,37.3126,251729.0
2016-07-11 09:50:00,48.19,48.19,48.1,48.14,160324.0,37.3203,37.3203,37.2506,37.2816,160324.0
2016-07-11 09:55:00,48.14,48.22,48.11,48.21,191248.0,37.2816,37.3436,37.2584,37.3358,191248.0
2016-07-11 10:00:00,48.22,48.23,48.11,48.14,213420.0,37.3436,37.3513,37.2584,37.2816,213420.0
2016-07-11 10:05:00,48.14,48.21,48.12,48.21,129146.0,37.2816,37.3358,37.2661,37.3358,129146.0
2016-07-11 10:10:00,48.2,48.21,48.06,48.07,245121.0,37.3281,37.3358,37.2197,37.2274,245121.0
2016-07-11 10:15:00,48.08,48.11,48.07,48.11,151870.0,37.2352,37.2584,37.2274,37.2584,151870.0
2016-07-11 10:20:00,48.11,48.13,47.98,47.99,244851.0,37.2584,37.2739,37.1577,37.1655,244851.0
2016-07-11 10:25:00,47.99,48.05,47.94,48.0,181928.0,37.1655,37.2119,37.1267,37.1732,181928.0
2016-07-11 10:30:00,48.0,48.05,47.97,48.02,194168.0,37.1732,37.2119,37.15,37.1887,194168.0
2016-07-11 10:35:00,48.02,48.04,47.98,48.03,148529.0,37.1887,37.2042,37.1577,37.1964,148529.0
2016-07-11 10:40:00,48.04,48.06,47.98,48.03,142263.0,37.2042,37.2197,37.1577,37.1964,142263.0
2016-07-11 10:45:00,48.04,48.04,47.97,48.01,145506.0,37.2042,37.2042,37.15,37.1809,145506.0
2016-07-11 10:50:00,48.01,48.05,47.97,47.98,163428.0,37.1809,37.2119,37.15,37.1577,163428.0
2016-07-11 10:55:00,47.97,48.0,47.94,47.99,212420.0,37.15,37.1732,37.1267,37.1655,212420.0
2016-07-11 11:00:00,47.99,48.05,47.98,47.99,179620.0,37.1655,37.2119,37.1577,37.1655,179620.0
2016-07-11 11:05:00,47.98,48.08,47.98,48.03,217698.0,37.1577,37.2352,37.1577,37.1964,217698.0
2016-07-11 11:10:00,48.03,48.08,48.02,48.03,160008.0,37.1964,37.2352,37.1887,37.1964,160008.0
2016-07-11 11:15:00,48.03,48.04,47.98,48.03,173818.0,37.1964,37.2042,37.1577,37.1964,173818.0
2016-07-11 11:20:00,48.03,48.04,48.0,48.03,304869.0,37.1964,37.2042,37.1732,37.1964,304869.0
2016-07-11 11:25:00,48.02,48.07,47.98,48.07,229671.0,37.1887,37.2274,37.1577,37.2274,229671.0
2016-07-11 11:30:00,48.07,48.18,48.06,48.16,287472.0,37.2274,37.3126,37.2197,37.2971,287472.0
2016-07-11 11:35:00,48.16,48.2,48.15,48.19,216539.0,37.2971,37.3281,37.2894,37.3203,216539.0
2016-07-11 11:40:00,48.19,48.2,48.17,48.18,226387.0,37.3203,37.3281,37.3049,37.3126,226387.0
2016-07-11 11:45:00,48.18,48.19,48.15,48.19,176445.0,37.3126,37.3203,37.2894,37.3203,176445.0
2016-07-11 11:50:00,48.19,48.2,48.14,48.17,134862.0,37.3203,37.3281,37.2816,37.3049,134862.0
2016-07-11 11:55:00,48.17,48.21,48.16,48.17,115050.0,37.3049,37.3358,37.2971,37.3049,115050.0
2016-07-11 12:00:00,48.17,48.22,48.15,48.2,120419.0,37.3049,37.3436,37.2894,37.3281,120419.0
2016-07-11 12:05:00,48.2,48.21,48.15,48.16,108759.0,37.3281,37.3358,37.2894,37.2971,108759.0
2016-07-11 12:10:00,48.15,48.19,48.14,48.18,88419.0,37.2894,37.3203,37.2816,37.3126,88419.0
2016-07-11 12:15:00,48.18,48.2,48.17,48.2,108797.0,37.3126,37.3281,37.3049,37.3281,108797.0
2016-07-11 12:20:00,48.19,48.24,48.17,48.18,170425.0,37.3203,37.3591,37.3049,37.3126,170425.0
2016-07-11 12:25:00,48.19,48.24,48.17,48.24,108262.0,37.3203,37.3591,37.3049,37.3591,108262.0
2016-07-11 12:30:00,48.24,48.25,48.2,48.21,123862.0,37.3591,37.3668,37.3281,37.3358,123862.0
2016-07-11 12:35:00,48.22,48.24,48.2,48.24,103683.0,37.3436,37.3591,37.3281,37.3591,103683.0
2016-07-11 12:40:00,48.23,48.28,48.22,48.28,128442.0,37.3513,37.39,37.3436,37.39,128442.0
2016-07-11 12:45:00,48.28,48.28,48.23,48.24,133956.0,37.39,37.39,37.3513,37.3591,133956.0
2016-07-11 12:50:00,48.25,48.28,48.23,48.23,92841.0,37.3668,37.39,37.3513,37.3513,92841.0
2016-07-11 12:55:00,48.24,48.26,48.21,48.25,125267.0,37.3591,37.3746,37.3358,37.3668,125267.0
2016-07-11 13:00:00,48.24,48.28,48.23,48.25,166241.0,37.3591,37.39,37.3513,37.3668,166241.0
2016-07-11 13:05:00,48.25,48.31,48.24,48.28,273266.0,37.3668,37.4133,37.3591,37.39,273266.0
2016-07-11 13:10:00,48.27,48.28,48.24,48.25,128583.0,37.3823,37.39,37.3591,37.3668,128583.0
2016-07-11 13:15:00,48.26,48.28,48.25,48.26,135513.0,37.3746,37.39,37.3668,37.3746,135513.0
2016-07-11 13:20:00,48.25,48.31,48.25,48.27,181717.0,37.3668,37.4133,37.3668,37.3823,181717.0
2016-07-11 13:25:00,48.27,48.27,48.22,48.25,111227.0,37.3823,37.3823,37.3436,37.3668,111227.0
2016-07-11 13:30:00,48.24,48.26,48.22,48.25,95834.0,37.3591,37.3746,37.3436,37.3668,95834.0
2016-07-11 13:35:00,48.25,48.28,48.23,48.24,124800.0,37.3668,37.39,37.3513,37.3591,124800.0
2016-07-11 13:40:00,48.25,48.29,48.22,48.29,147654.0,37.3668,37.3978,37.3436,37.3978,147654.0
2016-07-11 13:45:00,48.29,48.29,48.25,48.26,137694.0,37.3978,37.3978,37.3668,37.3746,137694.0
2016-07-11 13:50:00,48.25,48.26,48.23,48.23,110128.0,37.3668,37.3746,37.3513,37.3513,110128.0
2016-07-11 13:55:00,48.23,48.24,48.19,48.19,93409.0,37.3513,37.3591,37.3203,37.3203,93409.0
2016-07-11 14:00:00,48.19,48.22,48.17,48.18,83561.0,37.3203,37.3436,37.3049,37.3126,83561.0
2016-07-11 14:05:00,48.18,48.2,48.17,48.2,82015.0,37.3126,37.3281,37.3049,37.3281,82015.0
2016-07-11 14:10:00,48.2,48.21,48.18,48.21,115960.0,37.3281,37.3358,37.3126,37.3358,115960.0
2016-07-11 14:15:00,48.21,48.23,48.16,48.16,102220.0,37.3358,37.3513,37.2971,37.2971,102220.0
2016-07-11 14:20:00,48.17,48.22,48.17,48.19,63292.0,37.3049,37.3436,37.3049,37.3203,63292.0
2016-07-11 14:25:00,48.2,48.24,48.19,48.2,83558.0,37.3281,37.3591,37.3203,37.3281,83558.0
2016-07-11 14:30:00,48.2,48.23,48.19,48.22,137028.0,37.3281,37.3513,37.3203,37.3436,137028.0
2016-07-11 14:35:00,48.21,48.25,48.21,48.23,65159.0,37.3358,37.3668,37.3358,37.3513,65159.0
2016-07-11 14:40:00,48.23,48.27,48.22,48.26,109444.0,37.3513,37.3823,37.3436,37.3746,109444.0
2016-07-11 14:45:00,48.26,48.28,48.2,48.24,124441.0,37.3746,37.39,37.3281,37.3591,124441.0
2016-07-11 14:50:00,48.23,48.24,48.19,48.22,89685.0,37.3513,37.3591,37.3203,37.3436,89685.0
2016-07-11 14:55:00,48.22,48.25,48.21,48.22,83445.0,37.3436,37.3668,37.3358,37.3436,83445.0
2016-07-11 15:00:00,48.22,48.24,48.21,48.22,105401.0,37.3436,37.3591,37.3358,37.3436,105401.0
2016-07-11 15:05:00,48.22,48.27,48.2,48.26,115718.0,37.3436,37.3823,37.3281,37.3746,115718.0
2016-07-11 15:10:00,48.26,48.28,48.23,48.28,137751.0,37.3746,37.39,37.3513,37.39,137751.0
2016-07-11 15:15:00,48.28,48.3,48.26,48.29,135885.0,37.39,37.4055,37.3746,37.3978,135885.0
2016-07-11 15:20:00,48.29,48.29,48.26,48.27,72042.0,37.3978,37.3978,37.3746,37.3823,72042.0
2016-07-11 15:25:00,48.27,48.27,48.22,48.23,159377.0,37.3823,37.3823,37.3436,37.3513,159377.0
2016-07-11 15:30:00,48.22,48.22,48.17,48.17,111193.0,37.3436,37.3436,37.3049,37.3049,111193.0
2016-07-11 15:35:00,48.18,48.2,48.16,48.18,162090.0,37.3126,37.3281,37.2971,37.3126,162090.0
2016-07-11 15:40:00,48.18,48.18,48.14,48.17,176331.0,37.3126,37.3126,37.2816,37.3049,176331.0
2016-07-11 15:45:00,48.18,48.19,48.13,48.13,190368.0,37.3126,37.3203,37.2739,37.2739,190368.0
2016-07-11 15:50:00,48.14,48.19,48.12,48.19,238874.0,37.2816,37.3203,37.2661,37.3203,238874.0
2016-07-11 15:55:00,48.19,48.2,48.07,48.09,639558.0,37.3203,37.3281,37.2274,37.2429,639558.0
2016-07-12 09:30:00,48.42,48.53,48.33,48.52,691413.0,37.4985,37.5836,37.4288,37.5759,691413.0
2016-07-12 09:35:00,48.52,48.63,48.5,48.55,370007.0,37.5759,37.6611,37.5604,37.5991,370007.0
2016-07-12 09:40:00,48.55,48.58,48.5,48.53,283213.0,37.5991,37.6224,37.5604,37.5836,283213.0
2016-07-12 09:45:00,48.53,48.56,48.43,48.44,229064.0,37.5836,37.6069,37.5062,37.5139,229064.0
2016-07-12 09:50:00,48.44,48.6,48.42,48.52,259018.0,37.5139,37.6379,37.4985,37.5759,259018.0
2016-07-12 09:55:00,48.51,48.55,48.47,48.5,197239.0,37.5682,37.5991,37.5372,37.5604,197239.0
2016-07-12 10:00:00,48.5,48.5,48.45,48.47,214847.0,37.5604,37.5604,37.5217,37.5372,214847.0
2016-07-12 10:05:00,48.47,48.5,48.4,48.41,309813.0,37.5372,37.5604,37.483,37.4907,309813.0
2016-07-12 10:10:00,48.4,48.45,48.39,48.42,270727.0,37.483,37.5217,37.4752,37.4985,270727.0
2016-07-12 10:15:00,48.41,48.46,48.36,48.37,250944.0,37.4907,37.5294,37.452,37.4597,250944.0
2016-07-12 10:20:00,48.38,48.38,48.26,48.29,224229.0,37.4675,37.4675,37.3746,37.3978,224229.0
2016-07-12 10:25:00,48.29,48.32,48.25,48.29,186228.0,37.3978,37.421,37.3668,37.3978,186228.0
2016-07-12 10:30:00,48.29,48.32,48.25,48.3,196579.0,37.3978,37.421,37.3668,37.4055,196579.0
2016-07-12 10:35:00,48.29,48.31,48.25,48.27,128068.0,37.3978,37.4133,37.3668,37.3823,128068.0
2016-07-12 10:40:00,48.27,48.33,48.27,48.3,174741.0,37.3823,37.4288,37.3823,37.4055,174741.0
2016-07-12 10:45:00,48.3,48.31,48.25,48.25,171066.0,37.4055,37.4133,37.3668,37.3668,171066.0
2016-07-12 10:50:00,48.25,48.3,48.25,48.28,101941.0,37.3668,37.4055,37.3668,37.39,101941.0
2016-07-12 10:55:00,48.27,48.28,48.21,48.27,142387.0,37.3823,37.39,37.3358,37.3823,142387.0
2016-07-12 11:00:00,48.27,48.31,48.27,48.31,148044.0,37.3823,37.4133,37.3823,37.4133,148044.0
2016-07-12 11:05:00,48.31,48.35,48.28,48.29,164614.0,37.4133,37.4443,37.39,37.3978,164614.0
2016-07-12 11:10:00,48.3,48.33,48.28,48.31,181116.0,37.4055,37.4288,37.39,37.4133,181116.0
2016-07-12 11:15:00,48.32,48.32,48.27,48.3,111353.0,37.421,37.421,37.3823,37.4055,111353.0
2016-07-12 11:20:00,48.3,48.31,48.26,48.3,107605.0,37.4055,37.4133,37.3746,37.4055,107605.0
2016-07-12 11:25:00,48.3,48.34,48.28,48.3,164590.0,37.4055,37.4365,37.39,37.4055,164590.0
2016-07-12 11:30:00,48.3,48.33,48.28,48.32,116120.0,37.4055,37.4288,37.39,37.421,116120.0
2016-07-12 11:35:00,48.31,48.42,48.3,48.41,201229.0,37.4133,37.4985,37.4055,37.4907,201229.0
2016-07-12 11:40:00,48.41,48.44,48.4,48.43,107618.0,37.4907,37.5139,37.483,37.5062,107618.0
2016-07-12 11:45:00,48.44,48.47,48.4,48.47,104280.0,37.5139,37.5372,37.483,37.5372,104280.0
2016-07-12 11:50:00,48.46,48.47,48.39,48.41,356446.0,37.5294,37.5372,37.4752,37.4907,356446.0
2016-07-12 11:55:00,48.42,48.43,48.39,48.39,85043.0,37.4985,37.5062,37.4752,37.4752,85043.0
2016-07-12 12:00:00,48.4,48.4,48.35,48.37,194929.0,37.483,37.483,37.4443,37.4597,194929.0
2016-07-12 12:05:00,48.36,48.37,48.33,48.35,114914.0,37.452,37.4597,37.4288,37.4443,114914.0
2016-07-12 12:10:00,48.35,48.37,48.33,48.34,63530.0,37.4443,37.4597,37.4288,37.4365,63530.0
2016-07-12 12:15:00,48.34,48.4,48.33,48.37,174154.0,37.4365,37.483,37.4288,37.4597,174154.0
2016-07-12 12:20:00,48.38,48.4,48.36,48.38,97125.0,37.4675,37.483,37.452,37.4675,97125.0
2016-07-12 12:25:00,48.39,48.4,48.37,48.38,97118.0,37.4752,37.483,37.4597,37.4675,97118.0
2016-07-12 12:30:00,48.38,48.4,48.36,48.39,108099.0,37.4675,37.483,37.452,37.4752,108099.0
2016-07-12 12:35:00,48.38,48.39,48.32,48.36,179035.0,37.4675,37.4752,37.421,37.452,179035.0
2016-07-12 12:40:00,48.36,48.37,48.32,48.32,77479.0,37.452,37.4597,37.421,37.421,77479.0
2016-07-12 12:45:00,48.33,48.34,48.28,48.29,230752.0,37.4288,37.4365,37.39,37.3978,230752.0
2016-07-12 12:50:00,48.29,48.33,48.28,48.29,105799.0,37.3978,37.4288,37.39,37.3978,105799.0
2016-07-12 12:55:00,48.28,48.34,48.26,48.34,244757.0,37.39,37.4365,37.3746,37.4365,244757.0
2016-07-12 13:00:00,48.34,48.37,48.33,48.35,121200.0,37.4365,37.4597,37.4288,37.4443,121200.0
2016-07-12 13:05:00,48.35,48.36,48.32,48.32,72282.0,37.4443,37.452,37.421,37.421,72282.0
2016-07-12 13:10:00,48.31,48.34,48.29,48.33,107944.0,37.4133,37.4365,37.3978,37.4288,107944.0
2016-07-12 13:15:00,48.33,48.34,48.3,48.33,68286.0,37.4288,37.4365,37.4055,37.4288,68286.0
2016-07-12 13:20:00,48.33,48.35,48.3,48.33,73736.0,37.4288,37.4443,37.4055,37.4288,73736.0
2016-07-12 13:25:00,48.34,48.36,48.32,48.35,61995.0,37.4365,37.452,37.421,37.4443,61995.0
2016-07-12 13:30:00,48.35,48.38,48.35,48.37,113864.0,37.4443,37.4675,37.4443,37.4597,113864.0
2016-07-12 13:35:00,48.37,48.39,48.36,48.39,137644.0,37.4597,37.4752,37.452,37.4752,137644.0
2016-07-12 13:40:00,48.38,48.4,48.36,48.37,131958.0,37.4675,37.483,37.452,37.4597,131958.0
2016-07-12 13:45:00,48.37,48.37,48.33,48.37,88935.0,37.4597,37.4597,37.4288,37.4597,88935.0
2016-07-12 13:50:00,48.37,48.37,48.32,48.33,106941.0,37.4597,37.4597,37.421,37.4288,106941.0
2016-07-12 13:55:00,48.32,48.33,48.27,48.28,134056.0,37.421,37.4288,37.3823,37.39,134056.0
2016-07-12 14:00:00,48.29,48.3,48.27,48.29,103021.0,37.3978,37.4055,37.3823,37.3978,103021.0
2016-07-12 14:05:00,48.29,48.3,48.27,48.28,96556.0,37.3978,37.4055,37.3823,37.39,96556.0
2016-07-12 14:10:00,48.28,48.35,48.28,48.32,98368.0,37.39,37.4443,37.39,37.421,98368.0
2016-07-12 14:15:00,48.32,48.36,48.31,48.35,80498.0,37.421,37.452,37.4133,37.4443,80498.0
2016-07-12 14:20:00,48.35,48.38,48.34,48.36,124411.0,37.4443,37.4675,37.4365,37.452,124411.0
2016-07-12 14:25:00,48.35,48.37,48.33,48.35,89549.0,37.4443,37.4597,37.4288,37.4443,89549.0
2016-07-12 14:30:00,48.35,48.36,48.3,48.3,87282.0,37.4443,37.452,37.4055,37.4055,87282.0
2016-07-12 14:35:00,48.3,48.32,48.29,48.3,59733.0,37.4055,37.421,37.3978,37.4055,59733.0
2016-07-12 14:40:00,48.31,48.35,48.29,48.34,104017.0,37.4133,37.4443,37.3978,37.4365,104017.0
2016-07-12 14:45:00,48.33,48.35,48.3,48.31,95540.0,37.4288,37.4443,37.4055,37.4133,95540.0
2016-07-12 14:50:00,48.3,48.33,48.27,48.29,116276.0,37.4055,37.4288,37.3823,37.3978,116276.0
2016-07-12 14:55:00,48.29,48.29,48.26,48.28,111465.0,37.3978,37.3978,37.3746,37.39,111465.0
2016-07-12 15:00:00,48.28,48.32,48.27,48.3,209876.0,37.39,37.421,37.3823,37.4055,209876.0
2016-07-12 15:05:00,48.29,48.32,48.28,48.3,176393.0,37.3978,37.421,37.39,37.4055,176393.0
2016-07-12 15:10:00,48.3,48.32,48.29,48.3,88173.0,37.4055,37.421,37.3978,37.4055,88173.0
2016-07-12 15:15:00,48.3,48.32,48.27,48.28,88947.0,37.4055,37.421,37.3823,37.39,88947.0
2016-07-12 15:20:00,48.28,48.31,48.27,48.31,114647.0,37.39,37.4133,37.3823,37.4133,114647.0
2016-07-12 15:25:00,48.31,48.34,48.29,48.31,155143.0,37.4133,37.4365,37.3978,37.4133,155143.0
2016-07-12 15:30:00,48.31,48.34,48.29,48.33,127411.0,37.4133,37.4365,37.3978,37.4288,127411.0
2016-07-12 15:35:00,48.33,48.38,48.32,48.37,177612.0,37.4288,37.4675,37.421,37.4597,177612.0
2016-07-12 15:40:00,48.37,48.38,48.32,48.35,238458.0,37.4597,37.4675,37.421,37.4443,238458.0
2016-07-12 15:45:00,48.35,48.38,48.34,48.38,219636.0,37.4443,37.4675,37.4365,37.4675,219636.0
2016-07-12 15:50:00,48.38,48.4,48.34,48.39,402641.0,37.4675,37.483,37.4365,37.4752,402641.0
2016-07-12 15:55:00,48.38,48.4,48.34,48.35,690465.0,37.4675,37.483,37.4365,37.4443,690465.0
2016-07-13 09:30:00,48.29,48.47,48.22,48.25,476884.0,37.3978,37.5372,37.3436,37.3668,476884.0
2016-07-13 09:35:00,48.25,48.3,48.16,48.22,342499.0,37.3668,37.4055,37.2971,37.3436,342499.0
2016-07-13 09:40:00,48.22,48.23,48.09,48.11,255886.0,37.3436,37.3513,37.2429,37.2584,255886.0
2016-07-13 09:45:00,48.1,48.16,48.03,48.04,374016.0,37.2506,37.2971,37.1964,37.2042,374016.0
2016-07-13 09:50:00,48.04,48.1,47.98,48.1,278422.0,37.2042,37.2506,37.1577,37.2506,278422.0
2016-07-13 09:55:00,48.11,48.16,48.07,48.16,119251.0,37.2584,37.2971,37.2274,37.2971,119251.0
2016-07-13 10:00:00,48.16,48.2,48.13,48.16,180450.0,37.2971,37.3281,37.2739,37.2971,180450.0
2016-07-13 10:05:00,48.16,48.21,48.14,48.18,341699.0,37.2971,37.3358,37.2816,37.3126,341699.0
2016-07-13 10:10:00,48.19,48.25,48.17,48.24,152627.0,37.3203,37.3668,37.3049,37.3591,152627.0
2016-07-13 10:15:00,48.23,48.25,48.16,48.17,153235.0,37.3513,37.3668,37.2971,37.3049,153235.0
2016-07-13 10:20:00,48.17,48.23,48.17,48.22,91320.0,37.3049,37.3513,37.3049,37.3436,91320.0
2016-07-13 10:25:00,48.21,48.22,48.17,48.21,76885.0,37.3358,37.3436,37.3049,37.3358,76885.0
2016-07-13 10:30:00,48.22,48.28,48.18,48.21,121109.0,37.3436,37.39,37.3126,37.3358,121109.0
2016-07-13 10:35:00,48.21,48.25,48.18,48.2,73383.0,37.3358,37.3668,37.3126,37.3281,73383.0
2016-07-13 10:40:00,48.2,48.28,48.19,48.27,113442.0,37.3281,37.39,37.3203,37.3823,113442.0
2016-07-13 10:45:00,48.27,48.3,48.25,48.3,123924.0,37.3823,37.4055,37.3668,37.4055,123924.0
2016-07-13 10:50:00,48.3,48.34,48.29,48.31,106825.0,37.4055,37.4365,37.3978,37.4133,106825.0
2016-07-13 10:55:00,48.32,48.32,48.26,48.3,146550.0,37.421,37.421,37.3746,37.4055,146550.0
2016-07-13 11:00:00,48.29,48.34,48.29,48.31,63348.0,37.3978,37.4365,37.3978,37.4133,63348.0
2016-07-13 11:05:00,48.32,48.32,48.25,48.3,147920.0,37.421,37.421,37.3668,37.4055,147920.0
2016-07-13 11:10:00,48.3,48.31,48.27,48.29,70843.0,37.4055,37.4133,37.3823,37.3978,70843.0
2016-07-13 11:15:00,48.28,48.29,48.17,48.17,184551.0,37.39,37.3978,37.3049,37.3049,184551.0
2016-07-13 11:20:00,48.17,48.2,48.16,48.19,106313.0,37.3049,37.3281,37.2971,37.3203,106313.0
2016-07-13 11:25:00,48.19,48.23,48.19,48.2,80749.0,37.3203,37.3513,37.3203,37.3281,80749.0
2016-07-13 11:30:00,48.2,48.21,48.15,48.15,123731.0,37.3281,37.3358,37.2894,37.2894,123731.0
2016-07-13 11:35:00,48.15,48.16,48.06,48.06,127457.0,37.2894,37.2971,37.2197,37.2197,127457.0
2016-07-13 11:40:00,48.06,48.12,48.05,48.08,122647.0,37.2197,37.2661,37.2119,37.2352,122647.0
2016-07-13 11:45:00,48.07,48.13,48.07,48.12,149608.0,37.2274,37.2739,37.2274,37.2661,149608.0
2016-07-13 11:50:00,48.12,48.14,48.07,48.13,127028.0,37.2661,37.2816,37.2274,37.2739,127028.0
2016-07-13 11:55:00,48.13,48.14,48.11,48.12,62978.0,37.2739,37.2816,37.2584,37.2661,62978.0
2016-07-13 12:00:00,48.13,48.16,48.12,48.16,54213.0,37.2739,37.2971,37.2661,37.2971,54213.0
2016-07-13 12:05:00,48.16,48.17,48.12,48.14,76123.0,37.2971,37.3049,37.2661,37.2816,76123.0
2016-07-13 12:10:00,48.15,48.17,48.14,48.15,57624.0,37.2894,37.3049,37.2816,37.2894,57624.0
2016-07-13 12:15:00,48.15,48.2,48.14,48.16,77867.0,37.2894,37.3281,37.2816,37.2971,77867.0
2016-07-13 12:20:00,48.16,48.16,48.12,48.14,97262.0,37.2971,37.2971,37.2661,37.2816,97262.0
2016-07-13 12:25:00,48.14,48.14,48.09,48.12,62797.0,37.2816,37.2816,37.2429,37.2661,62797.0
2016-07-13 12:30:00,48.12,48.14,48.1,48.14,68561.0,37.2661,37.2816,37.2506,37.2816,68561.0
2016-07-13 12:35:00,48.14,48.15,48.09,48.11,90494.0,37.2816,37.2894,37.2429,37.2584,90494.0
2016-07-13 12:40:00,48.11,48.14,48.09,48.11,82373.0,37.2584,37.2816,37.2429,37.2584,82373.0
2016-07-13 12:45:00,48.11,48.11,48.09,48.1,59421.0,37.2584,37.2584,37.2429,37.2506,59421.0
2016-07-13 12:50:00,48.1,48.1,48.08,48.09,48719.0,37.2506,37.2506,37.2352,37.2429,48719.0
2016-07-13 12:55:00,48.09,48.11,48.08,48.11,150263.0,37.2429,37.2584,37.2352,37.2584,150263.0
2016-07-13 13:00:00,48.11,48.13,48.09,48.12,164648.0,37.2584,37.2739,37.2429,37.2661,164648.0
2016-07-13 13:05:00,48.13,48.14,48.11,48.12,105761.0,37.2739,37.2816,37.2584,37.2661,105761.0
2016-07-13 13:10:00,48.13,48.17,48.12,48.14,172561.0,37.2739,37.3049,37.2661,37.2816,172561.0
2016-07-13 13:15:00,48.15,48.15,48.11,48.15,150396.0,37.2894,37.2894,37.2584,37.2894,150396.0
2016-07-13 13:20:00,48.14,48.15,48.12,48.13,84075.0,37.2816,37.2894,37.2661,37.2739,84075.0
2016-07-13 13:25:00,48.13,48.13,48.09,48.11,107810.0,37.2739,37.2739,37.2429,37.2584,107810.0
2016-07-13 13:30:00,48.11,48.12,48.09,48.11,83039.0,37.2584,37.2661,37.2429,37.2584,83039.0
2016-07-13 13:35:00,48.11,48.15,48.11,48.14,56618.0,37.2584,37.2894,37.2584,37.2816,56618.0
2016-07-13 13:40:00,48.14,48.16,48.14,48.15,66651.0,37.2816,37.2971,37.2816,37.2894,66651.0
2016-07-13 13:45:00,48.15,48.19,48.14,48.18,158032.0,37.2894,37.3203,37.2816,37.3126,158032.0
2016-07-13 13:50:00,48.18,48.19,48.12,48.14,101948.0,37.3126,37.3203,37.2661,37.2816,101948.0
2016-07-13 13:55:00,48.14,48.17,48.12,48.14,105032.0,37.2816,37.3049,37.2661,37.2816,105032.0
2016-07-13 14:00:00,48.14,48.14,48.1,48.11,90304.0,37.2816,37.2816,37.2506,37.2584,90304.0
2016-07-13 14:05:00,48.11,48.14,48.09,48.14,275095.0,37.2584,37.2816,37.2429,37.2816,275095.0
2016-07-13 14:10:00,48.15,48.22,48.14,48.19,114137.0,37.2894,37.3436,37.2816,37.3203,114137.0
2016-07-13 14:15:00,48.19,48.21,48.18,48.21,88254.0,37.3203,37.3358,37.3126,37.3358,88254.0
2016-07-13 14:20:00,48.21,48.25,48.21,48.23,192985.0,37.3358,37.3668,37.3358,37.3513,192985.0
2016-07-13 14:25:00,48.23,48.28,48.23,48.27,126143.0,37.3513,37.39,37.3513,37.3823,126143.0
2016-07-13 14:30:00,48.28,48.3,48.24,48.26,131591.0,37.39,37.4055,37.3591,37.3746,131591.0
2016-07-13 14:35:00,48.26,48.31,48.25,48.29,134056.0,37.3746,37.4133,37.3668,37.3978,134056.0
2016-07-13 14:40:00,48.29,48.29,48.24,48.29,111066.0,37.3978,37.3978,37.3591,37.3978,111066.0
2016-07-13 14:45:00,48.28,48.29,48.22,48.28,153419.0,37.39,37.3978,37.3436,37.39,153419.0
2016-07-13 14:50:00,48.28,48.28,48.25,48.28,85210.0,37.39,37.39,37.3668,37.39,85210.0
2016-07-13 14:55:00,48.28,48.29,48.25,48.28,123982.0,37.39,37.3978,37.3668,37.39,123982.0
2016-07-13 15:00:00,48.28,48.3,48.27,48.29,160684.0,37.39,37.4055,37.3823,37.3978,160684.0
2016-07-13 15:05:00,48.29,48.3,48.24,48.26,155190.0,37.3978,37.4055,37.3591,37.3746,155190.0
2016-07-13 15:10:00,48.26,48.26,48.2,48.2,160393.0,37.3746,37.3746,37.3281,37.3281,160393.0
2016-07-13 15:15:00,48.21,48.22,48.19,48.21,147586.0,37.3358,37.3436,37.3203,37.3358,147586.0
2016-07-13 15:20:00,48.21,48.22,48.18,48.21,195391.0,37.3358,37.3436,37.3126,37.3358,195391.0
2016-07-13 15:25:00,48.21,48.22,48.19,48.21,151691.0,37.3358,37.3436,37.3203,37.3358,151691.0
2016-07-13 15:30:00,48.21,48.27,48.2,48.27,258390.0,37.3358,37.3823,37.3281,37.3823,258390.0
2016-07-13 15:35:00,48.27,48.33,48.26,48.32,407857.0,37.3823,37.4288,37.3746,37.421,407857.0
2016-07-13 15:40:00,48.32,48.35,48.3,48.32,312830.0,37.421,37.4443,37.4055,37.421,312830.0
2016-07-13 15:45:00,48.33,48.33,48.25,48.27,407579.0,37.4288,37.4288,37.3668,37.3823,407579.0
2016-07-13 15:50:00,48.27,48.29,48.22,48.23,460989.0,37.3823,37.3978,37.3436,37.3513,460989.0
2016-07-13 15:55:00,48.22,48.29,48.22,48.26,826496.0,37.3436,37.3978,37.3436,37.3746,826496.0
2016-07-14 09:30:00,49.04,49.15,48.86,48.9,885466.0,37.9786,38.0638,37.8392,37.8702,885466.0
2016-07-14 09:35:00,48.89,48.94,48.72,48.76,489198.0,37.8624,37.9012,37.7308,37.7618,489198.0
2016-07-14 09:40:00,48.77,48.81,48.67,48.8,455097.0,37.7695,37.8005,37.6921,37.7927,455097.0
2016-07-14 09:45:00,48.8,48.8,48.71,48.72,352630.0,37.7927,37.7927,37.723,37.7308,352630.0
2016-07-14 09:50:00,48.72,48.8,48.72,48.76,236315.0,37.7308,37.7927,37.7308,37.7618,236315.0
2016-07-14 09:55:00,48.76,48.89,48.75,48.87,509443.0,37.7618,37.8624,37.754,37.847,509443.0
2016-07-14 10:00:00,48.88,49.06,48.88,49.04,356149.0,37.8547,37.9941,37.8547,37.9786,356149.0
2016-07-14 10:05:00,49.05,49.1,49.01,49.09,276994.0,37.9864,38.0251,37.9554,38.0173,276994.0
2016-07-14 10:10:00,49.09,49.11,48.98,49.05,447367.0,38.0173,38.0328,37.9321,37.9864,447367.0
2016-07-14 10:15:00,49.05,49.09,48.93,48.95,342659.0,37.9864,38.0173,37.8934,37.9089,342659.0
2016-07-14 10:20:00,48.95,48.98,48.93,48.98,435865.0,37.9089,37.9321,37.8934,37.9321,435865.0
2016-07-14 10:25:00,48.98,48.99,48.91,48.93,274348.0,37.9321,37.9399,37.8779,37.8934,274348.0
2016-07-14 10:30:00,48.93,48.97,48.91,48.97,174196.0,37.8934,37.9244,37.8779,37.9244,174196.0
2016-07-14 10:35:00,48.96,49.0,48.95,48.96,146403.0,37.9167,37.9476,37.9089,37.9167,146403.0
2016-07-14 10:40:00,48.95,48.98,48.9,48.94,205250.0,37.9089,37.9321,37.8702,37.9012,205250.0
2016-07-14 10:45:00,48.94,48.95,48.89,48.91,186634.0,37.9012,37.9089,37.8624,37.8779,186634.0
2016-07-14 10:50:00,48.91,48.92,48.86,48.9,114652.0,37.8779,37.8857,37.8392,37.8702,114652.0
2016-07-14 10:55:00,48.89,48.95,48.87,48.88,214415.0,37.8624,37.9089,37.847,37.8547,214415.0
2016-07-14 11:00:00,48.88,48.95,48.87,48.94,161457.0,37.8547,37.9089,37.847,37.9012,161457.0
2016-07-14 11:05:00,48.94,48.98,48.93,48.98,118229.0,37.9012,37.9321,37.8934,37.9321,118229.0
2016-07-14 11:10:00,48.98,49.0,48.96,48.98,118971.0,37.9321,37.9476,37.9167,37.9321,118971.0
2016-07-14 11:15:00,48.98,48.98,48.88,48.88,122854.0,37.9321,37.9321,37.8547,37.8547,122854.0
2016-07-14 11:20:00,48.89,48.93,48.87,48.88,78374.0,37.8624,37.8934,37.847,37.8547,78374.0
2016-07-14 11:25:00,48.87,48.92,48.85,48.88,123383.0,37.847,37.8857,37.8315,37.8547,123383.0
2016-07-14 11:30:00,48.89,48.91,48.86,48.89,149017.0,37.8624,37.8779,37.8392,37.8624,149017.0
2016-07-14 11:35:00,48.88,48.9,48.83,48.88,124812.0,37.8547,37.8702,37.816,37.8547,124812.0
2016-07-14 11:40:00,48.88,48.9,48.85,48.89,115020.0,37.8547,37.8702,37.8315,37.8624,115020.0
2016-07-14 11:45:00,48.89,48.91,48.84,48.86,107972.0,37.8624,37.8779,37.8237,37.8392,107972.0
2016-07-14 11:50:00,48.86,48.9,48.84,48.9,113368.0,37.8392,37.8702,37.8237,37.8702,113368.0
2016-07-14 11:55:00,48.9,48.9,48.85,48.88,112134.0,37.8702,37.8702,37.8315,37.8547,112134.0
2016-07-14 12:00:00,48.89,48.91,48.86,48.88,152135.0,37.8624,37.8779,37.8392,37.8547,152135.0
2016-07-14 12:05:00,48.87,48.93,48.86,48.92,155938.0,37.847,37.8934,37.8392,37.8857,155938.0
2016-07-14 12:10:00,48.91,48.93,48.85,48.86,134836.0,37.8779,37.8934,37.8315,37.8392,134836.0
2016-07-14 12:15:00,48.86,48.87,48.83,48.84,80845.0,37.8392,37.847,37.816,37.8237,80845.0
2016-07-14 12:20:00,48.85,48.85,48.81,48.82,75970.0,37.8315,37.8315,37.8005,37.8082,75970.0
2016-07-14 12:25:00,48.82,48.84,48.81,48.83,75100.0,37.8082,37.8237,37.8005,37.816,75100.0
2016-07-14 12:30:00,48.83,48.86,48.82,48.86,125310.0,37.816,37.8392,37.8082,37.8392,125310.0
2016-07-14 12:35:00,48.86,48.87,48.83,48.86,158368.0,37.8392,37.847,37.816,37.8392,158368.0
2016-07-14 12:40:00,48.86,48.88,48.85,48.85,189298.0,37.8392,37.8547,37.8315,37.8315,189298.0
2016-07-14 12:45:00,48.86,48.87,48.83,48.86,86055.0,37.8392,37.847,37.816,37.8392,86055.0
2016-07-14 12:50:00,48.86,48.92,48.85,48.89,84763.0,37.8392,37.8857,37.8315,37.8624,84763.0
2016-07-14 12:55:00,48.9,48.91,48.86,48.87,48108.0,37.8702,37.8779,37.8392,37.847,48108.0
2016-07-14 13:00:00,48.88,48.88,48.84,48.84,53670.0,37.8547,37.8547,37.8237,37.8237,53670.0
2016-07-14 13:05:00,48.84,48.88,48.83,48.86,83823.0,37.8237,37.8547,37.816,37.8392,83823.0
2016-07-14 13:10:00,48.86,48.86,48.81,48.82,81083.0,37.8392,37.8392,37.8005,37.8082,81083.0
2016-07-14 13:15:00,48.83,48.83,48.76,48.77,99447.0,37.816,37.816,37.7618,37.7695,99447.0
2016-07-14 13:20:00,48.76,48.81,48.76,48.78,70912.0,37.7618,37.8005,37.7618,37.7773,70912.0
2016-07-14 13:25:00,48.78,48.78,48.74,48.75,77105.0,37.7773,37.7773,37.7463,37.754,77105.0
2016-07-14 13:30:00,48.75,48.8,48.74,48.79,77893.0,37.754,37.7927,37.7463,37.785,77893.0
2016-07-14 13:35:00,48.79,48.82,48.78,48.8,82441.0,37.785,37.8082,37.7773,37.7927,82441.0
2016-07-14 13:40:00,48.8,48.84,48.79,48.82,77674.0,37.7927,37.8237,37.785,37.8082,77674.0
2016-07-14 13:45:00,48.82,48.83,48.8,48.82,90150.0,37.8082,37.816,37.7927,37.8082,90150.0
2016-07-14 13:50:00,48.82,48.85,48.81,48.81,82444.0,37.8082,37.8315,37.8005,37.8005,82444.0
2016-07-14 13:55:00,48.8,48.8,48.73,48.77,108687.0,37.7927,37.7927,37.7385,37.7695,108687.0
2016-07-14 14:00:00,48.78,48.82,48.77,48.8,154768.0,37.7773,37.8082,37.7695,37.7927,154768.0
2016-07-14 14:05:00,48.8,48.84,48.8,48.84,82371.0,37.7927,37.8237,37.7927,37.8237,82371.0
2016-07-14 14:10:00,48.84,48.9,48.84,48.88,139018.0,37.8237,37.8702,37.8237,37.8547,139018.0
2016-07-14 14:15:00,48.88,48.92,48.87,48.91,134545.0,37.8547,37.8857,37.847,37.8779,134545.0
2016-07-14 14:20:00,48.91,48.91,48.86,48.87,183383.0,37.8779,37.8779,37.8392,37.847,183383.0
2016-07-14 14:25:00,48.87,48.88,48.85,48.86,61530.0,37.847,37.8547,37.8315,37.8392,61530.0
2016-07-14 14:30:00,48.86,48.88,48.85,48.86,88266.0,37.8392,37.8547,37.8315,37.8392,88266.0
2016-07-14 14:35:00,48.86,48.9,48.86,48.9,109532.0,37.8392,37.8702,37.8392,37.8702,109532.0
2016-07-14 14:40:00,48.89,48.95,48.89,48.94,147122.0,37.8624,37.9089,37.8624,37.9012,147122.0
2016-07-14 14:45:00,48.94,48.94,48.89,48.91,123489.0,37.9012,37.9012,37.8624,37.8779,123489.0
2016-07-14 14:50:00,48.92,48.92,48.88,48.89,132767.0,37.8857,37.8857,37.8547,37.8624,132767.0
2016-07-14 14:55:00,48.89,48.94,48.88,48.91,171870.0,37.8624,37.9012,37.8547,37.8779,171870.0
2016-07-14 15:00:00,48.91,48.93,48.89,48.93,155832.0,37.8779,37.8934,37.8624,37.8934,155832.0
2016-07-14 15:05:00,48.93,49.03,48.93,49.03,261786.0,37.8934,37.9709,37.8934,37.9709,261786.0
2016-07-14 15:10:00,49.03,49.04,48.98,49.03,271611.0,37.9709,37.9786,37.9321,37.9709,271611.0
2016-07-14 15:15:00,49.03,49.05,48.99,49.02,293382.0,37.9709,37.9864,37.9399,37.9631,293382.0
2016-07-14 15:20:00,49.03,49.04,48.97,49.0,168706.0,37.9709,37.9786,37.9244,37.9476,168706.0
2016-07-14 15:25:00,49.0,49.01,48.96,48.98,117620.0,37.9476,37.9554,37.9167,37.9321,117620.0
2016-07-14 15:30:00,48.98,49.03,48.97,49.02,160186.0,37.9321,37.9709,37.9244,37.9631,160186.0
2016-07-14 15:35:00,49.02,49.04,49.0,49.01,220509.0,37.9631,37.9786,37.9476,37.9554,220509.0
2016-07-14 15:40:00,49.01,49.01,48.96,48.97,204354.0,37.9554,37.9554,37.9167,37.9244,204354.0
2016-07-14 15:45:00,48.96,49.04,48.96,49.04,368891.0,37.9167,37.9786,37.9167,37.9786,368891.0
2016-07-14 15:50:00,49.04,49.04,49.0,49.01,433194.0,37.9786,37.9786,37.9476,37.9554,433194.0
2016-07-14 15:55:00,49.01,49.02,48.9,48.92,1057140.0,37.9554,37.9631,37.8702,37.8857,1057140.0
2016-07-15 09:30:00,48.85,48.88,48.05,48.07,2880877.0,37.8315,37.8547,37.2119,37.2274,2880877.0
2016-07-15 09:35:00,48.08,48.16,47.85,47.93,1440278.0,37.2352,37.2971,37.057,37.119,1440278.0
2016-07-15 09:40:00,47.93,48.04,47.73,47.82,1811446.0,37.119,37.2042,36.9641,37.0338,1811446.0
2016-07-15 09:45:00,47.82,47.94,47.77,47.82,965138.0,37.0338,37.1267,36.9951,37.0338,965138.0
2016-07-15 09:50:00,47.82,47.98,47.79,47.95,764999.0,37.0338,37.1577,37.0106,37.1345,764999.0
2016-07-15 09:55:00,47.95,48.03,47.88,47.96,397026.0,37.1345,37.1964,37.0803,37.1422,397026.0
2016-07-15 10:00:00,47.96,48.04,47.89,47.92,609015.0,37.1422,37.2042,37.088,37.1112,609015.0
2016-07-15 10:05:00,47.92,48.0,47.88,47.97,556439.0,37.1112,37.1732,37.0803,37.15,556439.0
2016-07-15 10:10:00,47.98,47.99,47.82,47.84,599179.0,37.1577,37.1655,37.0338,37.0493,599179.0
2016-07-15 10:15:00,47.84,47.86,47.74,47.78,591420.0,37.0493,37.0648,36.9718,37.0028,591420.0
2016-07-15 10:20:00,47.78,47.95,47.77,47.9,280271.0,37.0028,37.1345,36.9951,37.0958,280271.0
2016-07-15 10:25:00,47.9,47.96,47.89,47.93,328282.0,37.0958,37.1422,37.088,37.119,328282.0
2016-07-15 10:30:00,47.93,47.96,47.85,47.91,314721.0,37.119,37.1422,37.057,37.1035,314721.0
2016-07-15 10:35:00,47.91,48.0,47.89,47.99,405009.0,37.1035,37.1732,37.088,37.1655,405009.0
2016-07-15 10:40:00,48.0,48.08,47.99,48.08,401409.0,37.1732,37.2352,37.1655,37.2352,401409.0
2016-07-15 10:45:00,48.07,48.09,48.04,48.07,289516.0,37.2274,37.2429,37.2042,37.2274,289516.0
2016-07-15 10:50:00,48.07,48.07,47.97,47.97,248803.0,37.2274,37.2274,37.15,37.15,248803.0
2016-07-15 10:55:00,47.98,47.98,47.89,47.91,306815.0,37.1577,37.1577,37.088,37.1035,306815.0
2016-07-15 11:00:00,47.91,47.93,47.82,47.82,411827.0,37.1035,37.119,37.0338,37.0338,411827.0
2016-07-15 11:05:00,47.83,47.83,47.77,47.82,346688.0,37.0415,37.0415,36.9951,37.0338,346688.0
2016-07-15 11:10:00,47.81,47.91,47.8,47.9,389944.0,37.0261,37.1035,37.0183,37.0958,389944.0
2016-07-15 11:15:00,47.9,47.91,47.73,47.75,349988.0,37.0958,37.1035,36.9641,36.9796,349988.0
2016-07-15 11:20:00,47.75,47.76,47.7,47.71,322357.0,36.9796,36.9873,36.9409,36.9486,322357.0
2016-07-15 11:25:00,47.71,47.72,47.64,47.66,681626.0,36.9486,36.9564,36.8944,36.9099,681626.0
2016-07-15 11:30:00,47.67,47.75,47.66,47.71,270498.0,36.9176,36.9796,36.9099,36.9486,270498.0
2016-07-15 11:35:00,47.7,47.72,47.5,47.53,696979.0,36.9409,36.9564,36.786,36.8092,696979.0
2016-07-15 11:40:00,47.53,47.6,47.52,47.55,286374.0,36.8092,36.8634,36.8015,36.8247,286374.0
2016-07-15 11:45:00,47.55,47.57,47.52,47.54,349155.0,36.8247,36.8402,36.8015,36.817,349155.0
2016-07-15 11:50:00,47.53,47.58,47.5,47.56,235302.0,36.8092,36.8479,36.786,36.8324,235302.0
2016-07-15 11:55:00,47.55,47.58,47.5,47.51,201468.0,36.8247,36.8479,36.786,36.7937,201468.0
2016-07-15 12:00:00,47.5,47.54,47.5,47.53,257428.0,36.786,36.817,36.786,36.8092,257428.0
2016-07-15 12:05:00,47.53,47.55,47.5,47.51,207483.0,36.8092,36.8247,36.786,36.7937,207483.0
2016-07-15 12:10:00,47.5,47.52,47.45,47.52,356126.0,36.786,36.8015,36.7473,36.8015,356126.0
2016-07-15 12:15:00,47.52,47.57,47.5,47.57,168423.0,36.8015,36.8402,36.786,36.8402,168423.0
2016-07-15 12:20:00,47.57,47.61,47.5,47.59,316683.0,36.8402,36.8712,36.786,36.8557,316683.0
2016-07-15 12:25:00,47.59,47.6,47.57,47.59,156346.0,36.8557,36.8634,36.8402,36.8557,156346.0
2016-07-15 12:30:00,47.59,47.59,47.53,47.59,271607.0,36.8557,36.8557,36.8092,36.8557,271607.0
2016-07-15 12:35:00,47.59,47.59,47.47,47.48,251559.0,36.8557,36.8557,36.7627,36.7705,251559.0
2016-07-15 12:40:00,47.49,47.49,47.41,47.44,271062.0,36.7782,36.7782,36.7163,36.7395,271062.0
2016-07-15 12:45:00,47.44,47.44,47.41,47.41,206739.0,36.7395,36.7395,36.7163,36.7163,206739.0
2016-07-15 12:50:00,47.41,47.45,47.41,47.44,159700.0,36.7163,36.7473,36.7163,36.7395,159700.0
2016-07-15 12:55:00,47.44,47.5,47.43,47.49,211466.0,36.7395,36.786,36.7318,36.7782,211466.0
2016-07-15 13:00:00,47.49,47.5,47.45,47.47,146173.0,36.7782,36.786,36.7473,36.7627,146173.0
2016-07-15 13:05:00,47.48,47.5,47.45,47.48,87398.0,36.7705,36.786,36.7473,36.7705,87398.0
2016-07-15 13:10:00,47.48,47.54,47.48,47.52,150365.0,36.7705,36.817,36.7705,36.8015,150365.0
2016-07-15 13:15:00,47.52,47.54,47.51,47.53,103610.0,36.8015,36.817,36.7937,36.8092,103610.0
2016-07-15 13:20:00,47.52,47.57,47.51,47.56,119353.0,36.8015,36.8402,36.7937,36.8324,119353.0
2016-07-15 13:25:00,47.56,47.57,47.52,47.55,83922.0,36.8324,36.8402,36.8015,36.8247,83922.0
2016-07-15 13:30:00,47.55,47.56,47.51,47.54,157121.0,36.8247,36.8324,36.7937,36.817,157121.0
2016-07-15 13:35:00,47.54,47.54,47.5,47.5,211122.0,36.817,36.817,36.786,36.786,211122.0
2016-07-15 13:40:00,47.51,47.59,47.5,47.59,195637.0,36.7937,36.8557,36.786,36.8557,195637.0
2016-07-15 13:45:00,47.6,47.61,47.58,47.59,159991.0,36.8634,36.8712,36.8479,36.8557,159991.0
2016-07-15 13:50:00,47.59,47.6,47.52,47.56,324811.0,36.8557,36.8634,36.8015,36.8324,324811.0
2016-07-15 13:55:00,47.55,47.6,47.53,47.6,250138.0,36.8247,36.8634,36.8092,36.8634,250138.0
2016-07-15 14:00:00,47.6,47.62,47.52,47.54,262773.0,36.8634,36.8789,36.8015,36.817,262773.0
2016-07-15 14:05:00,47.54,47.55,47.5,47.5,113651.0,36.817,36.8247,36.786,36.786,113651.0
2016-07-15 14:10:00,47.51,47.54,47.5,47.54,322641.0,36.7937,36.817,36.786,36.817,322641.0
2016-07-15 14:15:00,47.54,47.57,47.52,47.54,214607.0,36.817,36.8402,36.8015,36.817,214607.0
2016-07-15 14:20:00,47.55,47.55,47.5,47.51,240845.0,36.8247,36.8247,36.786,36.7937,240845.0
2016-07-15 14:25:00,47.52,47.55,47.51,47.53,114172.0,36.8015,36.8247,36.7937,36.8092,114172.0
2016-07-15 14:30:00,47.54,47.59,47.54,47.56,144406.0,36.817,36.8557,36.817,36.8324,144406.0
2016-07-15 14:35:00,47.57,47.6,47.54,47.55,139953.0,36.8402,36.8634,36.817,36.8247,139953.0
2016-07-15 14:40:00,47.55,47.57,47.54,47.57,139463.0,36.8247,36.8402,36.817,36.8402,139463.0
2016-07-15 14:45:00,47.57,47.62,47.56,47.61,189900.0,36.8402,36.8789,36.8324,36.8712,189900.0
2016-07-15 14:50:00,47.61,47.62,47.57,47.62,177956.0,36.8712,36.8789,36.8402,36.8789,177956.0
2016-07-15 14:55:00,47.61,47.63,47.59,47.59,163606.0,36.8712,36.8867,36.8557,36.8557,163606.0
2016-07-15 15:00:00,47.59,47.6,47.57,47.58,239701.0,36.8557,36.8634,36.8402,36.8479,239701.0
2016-07-15 15:05:00,47.58,47.59,47.55,47.55,205341.0,36.8479,36.8557,36.8247,36.8247,205341.0
2016-07-15 15:10:00,47.56,47.58,47.55,47.56,157668.0,36.8324,36.8479,36.8247,36.8324,157668.0
2016-07-15 15:15:00,47.56,47.58,47.54,47.55,203887.0,36.8324,36.8479,36.817,36.8247,203887.0
2016-07-15 15:20:00,47.54,47.57,47.53,47.56,354943.0,36.817,36.8402,36.8092,36.8324,354943.0
2016-07-15 15:25:00,47.56,47.6,47.55,47.6,194031.0,36.8324,36.8634,36.8247,36.8634,194031.0
2016-07-15 15:30:00,47.6,47.63,47.58,47.62,329114.0,36.8634,36.8867,36.8479,36.8789,329114.0
2016-07-15 15:35:00,47.62,47.62,47.57,47.6,367252.0,36.8789,36.8789,36.8402,36.8634,367252.0
2016-07-15 15:40:00,47.61,47.61,47.55,47.58,265664.0,36.8712,36.8712,36.8247,36.8479,265664.0
2016-07-15 15:45:00,47.58,47.59,47.55,47.57,545117.0,36.8479,36.8557,36.8247,36.8402,545117.0
2016-07-15 15:50:00,47.57,47.6,47.55,47.6,869559.0,36.8402,36.8634,36.8247,36.8634,869559.0
2016-07-15 15:55:00,47.6,47.76,47.6,47.69,2160527.0,36.8634,36.9873,36.8634,36.9331,2160527.0
2016-07-18 09:30:00,47.81,47.96,47.78,47.91,1035751.0,37.0261,37.1422,37.0028,37.1035,1035751.0
2016-07-18 09:35:00,47.91,47.98,47.88,47.91,817027.0,37.1035,37.1577,37.0803,37.1035,817027.0
2016-07-18 09:40:00,47.9,47.92,47.79,47.88,746340.0,37.0958,37.1112,37.0106,37.0803,746340.0
2016-07-18 09:45:00,47.88,47.91,47.8,47.83,552011.0,37.0803,37.1035,37.0183,37.0415,552011.0
2016-07-18 09:50:00,47.84,47.9,47.83,47.88,291760.0,37.0493,37.0958,37.0415,37.0803,291760.0
2016-07-18 09:55:00,47.89,47.93,47.83,47.83,434178.0,37.088,37.119,37.0415,37.0415,434178.0
2016-07-18 10:00:00,47.83,47.9,47.81,47.86,307979.0,37.0415,37.0958,37.0261,37.0648,307979.0
2016-07-18 10:05:00,47.86,47.88,47.84,47.84,326384.0,37.0648,37.0803,37.0493,37.0493,326384.0
2016-07-18 10:10:00,47.85,47.87,47.83,47.84,343856.0,37.057,37.0725,37.0415,37.0493,343856.0
2016-07-18 10:15:00,47.84,47.88,47.83,47.87,398340.0,37.0493,37.0803,37.0415,37.0725,398340.0
2016-07-18 10:20:00,47.86,47.88,47.83,47.87,272602.0,37.0648,37.0803,37.0415,37.0725,272602.0
2016-07-18 10:25:00,47.87,47.97,47.86,47.95,480653.0,37.0725,37.15,37.0648,37.1345,480653.0
2016-07-18 10:30:00,47.95,48.05,47.94,48.01,418039.0,37.1345,37.2119,37.1267,37.1809,418039.0
2016-07-18 10:35:00,48.01,48.02,47.98,48.0,414773.0,37.1809,37.1887,37.1577,37.1732,414773.0
2016-07-18 10:40:00,48.01,48.02,47.96,47.97,174085.0,37.1809,37.1887,37.1422,37.15,174085.0
2016-07-18 10:45:00,47.97,48.02,47.97,48.0,248747.0,37.15,37.1887,37.15,37.1732,248747.0
2016-07-18 10:50:00,48.0,48.02,47.99,48.01,156366.0,37.1732,37.1887,37.1655,37.1809,156366.0
2016-07-18 10:55:00,48.02,48.02,47.99,48.02,225919.0,37.1887,37.1887,37.1655,37.1887,225919.0
2016-07-18 11:00:00,48.02,48.05,48.01,48.05,289044.0,37.1887,37.2119,37.1809,37.2119,289044.0
2016-07-18 11:05:00,48.04,48.16,48.04,48.15,432530.0,37.2042,37.2971,37.2042,37.2894,432530.0
2016-07-18 11:10:00,48.16,48.16,48.1,48.12,217546.0,37.2971,37.2971,37.2506,37.2661,217546.0
2016-07-18 11:15:00,48.11,48.16,48.11,48.16,180542.0,37.2584,37.2971,37.2584,37.2971,180542.0
2016-07-18 11:20:00,48.15,48.21,48.15,48.21,248086.0,37.2894,37.3358,37.2894,37.3358,248086.0
2016-07-18 11:25:00,48.21,48.24,48.18,48.18,259875.0,37.3358,37.3591,37.3126,37.3126,259875.0
2016-07-18 11:30:00,48.19,48.2,48.15,48.15,325014.0,37.3203,37.3281,37.2894,37.2894,325014.0
2016-07-18 11:35:00,48.16,48.23,48.15,48.23,399463.0,37.2971,37.3513,37.2894,37.3513,399463.0
2016-07-18 11:40:00,48.23,48.23,48.21,48.22,271844.0,37.3513,37.3513,37.3358,37.3436,271844.0
2016-07-18 11:45:00,48.22,48.23,48.16,48.16,281622.0,37.3436,37.3513,37.2971,37.2971,281622.0
2016-07-18 11:50:00,48.16,48.23,48.14,48.22,378294.0,37.2971,37.3513,37.2816,37.3436,378294.0
2016-07-18 11:55:00,48.22,48.23,48.18,48.2,148784.0,37.3436,37.3513,37.3126,37.3281,148784.0
2016-07-18 12:00:00,48.19,48.2,48.15,48.17,161956.0,37.3203,37.3281,37.2894,37.3049,161956.0
2016-07-18 12:05:00,48.16,48.2,48.15,48.18,166044.0,37.2971,37.3281,37.2894,37.3126,166044.0
2016-07-18 12:10:00,48.18,48.2,48.16,48.16,125540.0,37.3126,37.3281,37.2971,37.2971,125540.0
2016-07-18 12:15:00,48.16,48.21,48.16,48.19,205065.0,37.2971,37.3358,37.2971,37.3203,205065.0
2016-07-18 12:20:00,48.19,48.21,48.18,48.21,196225.0,37.3203,37.3358,37.3126,37.3358,196225.0
2016-07-18 12:25:00,48.21,48.24,48.2,48.22,215641.0,37.3358,37.3591,37.3281,37.3436,215641.0
2016-07-18 12:30:00,48.22,48.23,48.17,48.19,228512.0,37.3436,37.3513,37.3049,37.3203,228512.0
2016-07-18 12:35:00,48.19,48.2,48.16,48.19,139982.0,37.3203,37.3281,37.2971,37.3203,139982.0
2016-07-18 12:40:00,48.18,48.22,48.17,48.22,121849.0,37.3126,37.3436,37.3049,37.3436,121849.0
2016-07-18 12:45:00,48.22,48.22,48.19,48.2,144312.0,37.3436,37.3436,37.3203,37.3281,144312.0
2016-07-18 12:50:00,48.2,48.25,48.18,48.25,265203.0,37.3281,37.3668,37.3126,37.3668,265203.0
2016-07-18 12:55:00,48.24,48.28,48.24,48.24,264452.0,37.3591,37.39,37.3591,37.3591,264452.0
2016-07-18 13:00:00,48.24,48.26,48.22,48.25,240735.0,37.3591,37.3746,37.3436,37.3668,240735.0
2016-07-18 13:05:00,48.26,48.27,48.24,48.25,98871.0,37.3746,37.3823,37.3591,37.3668,98871.0
2016-07-18 13:10:00,48.25,48.25,48.2,48.2,121372.0,37.3668,37.3668,37.3281,37.3281,121372.0
2016-07-18 13:15:00,48.2,48.21,48.16,48.18,249137.0,37.3281,37.3358,37.2971,37.3126,249137.0
2016-07-18 13:20:00,48.18,48.2,48.16,48.18,180235.0,37.3126,37.3281,37.2971,37.3126,180235.0
2016-07-18 13:25:00,48.17,48.19,48.17,48.19,87110.0,37.3049,37.3203,37.3049,37.3203,87110.0
2016-07-18 13:30:00,48.19,48.2,48.17,48.2,194806.0,37.3203,37.3281,37.3049,37.3281,194806.0
2016-07-18 13:35:00,48.2,48.2,48.18,48.19,210407.0,37.3281,37.3281,37.3126,37.3203,210407.0
2016-07-18 13:40:00,48.19,48.2,48.17,48.19,178921.0,37.3203,37.3281,37.3049,37.3203,178921.0
2016-07-18 13:45:00,48.19,48.19,48.16,48.18,172581.0,37.3203,37.3203,37.2971,37.3126,172581.0
2016-07-18 13:50:00,48.18,48.21,48.17,48.2,175366.0,37.3126,37.3358,37.3049,37.3281,175366.0
2016-07-18 13:55:00,48.2,48.21,48.19,48.21,109176.0,37.3281,37.3358,37.3203,37.3358,109176.0
2016-07-18 14:00:00,48.21,48.21,48.19,48.21,273672.0,37.3358,37.3358,37.3203,37.3358,273672.0
2016-07-18 14:05:00,48.21,48.24,48.19,48.23,133032.0,37.3358,37.3591,37.3203,37.3513,133032.0
2016-07-18 14:10:00,48.24,48.26,48.23,48.24,212174.0,37.3591,37.3746,37.3513,37.3591,212174.0
2016-07-18 14:15:00,48.24,48.25,48.2,48.21,182167.0,37.3591,37.3668,37.3281,37.3358,182167.0
2016-07-18 14:20:00,48.21,48.22,48.2,48.22,119788.0,37.3358,37.3436,37.3281,37.3436,119788.0
2016-07-18 14:25:00,48.21,48.24,48.21,48.24,90855.0,37.3358,37.3591,37.3358,37.3591,90855.0
2016-07-18 14:30:00,48.24,48.24,48.21,48.22,113204.0,37.3591,37.3591,37.3358,37.3436,113204.0
2016-07-18 14:35:00,48.22,48.24,48.21,48.22,126500.0,37.3436,37.3591,37.3358,37.3436,126500.0
2016-07-18 14:40:00,48.23,48.25,48.22,48.25,111947.0,37.3513,37.3668,37.3436,37.3668,111947.0
2016-07-18 14:45:00,48.25,48.25,48.22,48.23,188740.0,37.3668,37.3668,37.3436,37.3513,188740.0
2016-07-18 14:50:00,48.24,48.25,48.23,48.24,122395.0,37.3591,37.3668,37.3513,37.3591,122395.0
2016-07-18 14:55:00,48.24,48.28,48.23,48.28,182337.0,37.3591,37.39,37.3513,37.39,182337.0
2016-07-18 15:00:00,48.28,48.29,48.24,48.28,178065.0,37.39,37.3978,37.3591,37.39,178065.0
2016-07-18 15:05:00,48.29,48.29,48.26,48.27,106115.0,37.3978,37.3978,37.3746,37.3823,106115.0
2016-07-18 15:10:00,48.27,48.28,48.27,48.28,114872.0,37.3823,37.39,37.3823,37.39,114872.0
2016-07-18 15:15:00,48.27,48.32,48.27,48.3,287337.0,37.3823,37.421,37.3823,37.4055,287337.0
2016-07-18 15:20:00,48.3,48.31,48.3,48.31,90597.0,37.4055,37.4133,37.4055,37.4133,90597.0
2016-07-18 15:25:00,48.3,48.32,48.3,48.32,286549.0,37.4055,37.421,37.4055,37.421,286549.0
2016-07-18 15:30:00,48.32,48.32,48.29,48.31,257360.0,37.421,37.421,37.3978,37.4133,257360.0
2016-07-18 15:35:00,48.31,48.32,48.29,48.3,236776.0,37.4133,37.421,37.3978,37.4055,236776.0
2016-07-18 15:40:00,48.3,48.33,48.29,48.32,607473.0,37.4055,37.4288,37.3978,37.421,607473.0
2016-07-18 15:45:00,48.32,48.33,48.3,48.31,340980.0,37.421,37.4288,37.4055,37.4133,340980.0
2016-07-18 15:50:00,48.3,48.31,48.27,48.29,659098.0,37.4055,37.4133,37.3823,37.3978,659098.0
2016-07-18 15:55:00,48.28,48.3,48.25,48.26,1193677.0,37.39,37.4055,37.3668,37.3746,1193677.0
2016-07-19 09:30:00,48.08,48.25,48.04,48.23,484361.0,37.2352,37.3668,37.2042,37.3513,484361.0
2016-07-19 09:35:00,48.23,48.24,48.11,48.14,300021.0,37.3513,37.3591,37.2584,37.2816,300021.0
2016-07-19 09:40:00,48.14,48.26,48.12,48.19,250883.0,37.2816,37.3746,37.2661,37.3203,250883.0
2016-07-19 09:45:00,48.19,48.29,48.18,48.23,271428.0,37.3203,37.3978,37.3126,37.3513,271428.0
2016-07-19 09:50:00,48.23,48.29,48.2,48.27,257089.0,37.3513,37.3978,37.3281,37.3823,257089.0
2016-07-19 09:55:00,48.26,48.33,48.26,48.31,231231.0,37.3746,37.4288,37.3746,37.4133,231231.0
2016-07-19 10:00:00,48.3,48.31,48.22,48.23,242709.0,37.4055,37.4133,37.3436,37.3513,242709.0
2016-07-19 10:05:00,48.22,48.23,48.19,48.21,259938.0,37.3436,37.3513,37.3203,37.3358,259938.0
2016-07-19 10:10:00,48.22,48.29,48.21,48.27,334884.0,37.3436,37.3978,37.3358,37.3823,334884.0
2016-07-19 10:15:00,48.28,48.33,48.26,48.32,188762.0,37.39,37.4288,37.3746,37.421,188762.0
2016-07-19 10:20:00,48.32,48.37,48.28,48.37,101234.0,37.421,37.4597,37.39,37.4597,101234.0
2016-07-19 10:25:00,48.37,48.39,48.28,48.28,192630.0,37.4597,37.4752,37.39,37.39,192630.0
2016-07-19 10:30:00,48.29,48.34,48.23,48.26,210419.0,37.3978,37.4365,37.3513,37.3746,210419.0
2016-07-19 10:35:00,48.26,48.33,48.24,48.29,152230.0,37.3746,37.4288,37.3591,37.3978,152230.0
2016-07-19 10:40:00,48.29,48.3,48.26,48.3,151104.0,37.3978,37.4055,37.3746,37.4055,151104.0
2016-07-19 10:45:00,48.3,48.3,48.24,48.28,123544.0,37.4055,37.4055,37.3591,37.39,123544.0
2016-07-19 10:50:00,48.28,48.3,48.24,48.26,97762.0,37.39,37.4055,37.3591,37.3746,97762.0
2016-07-19 10:55:00,48.26,48.33,48.26,48.33,68454.0,37.3746,37.4288,37.3746,37.4288,68454.0
2016-07-19 11:00:00,48.32,48.36,48.3,48.34,193074.0,37.421,37.452,37.4055,37.4365,193074.0
2016-07-19 11:05:00,48.34,48.43,48.34,48.41,168663.0,37.4365,37.5062,37.4365,37.4907,168663.0
2016-07-19 11:10:00,48.41,48.42,48.37,48.4,171712.0,37.4907,37.4985,37.4597,37.483,171712.0
2016-07-19 11:15:00,48.4,48.4,48.33,48.37,169731.0,37.483,37.483,37.4288,37.4597,169731.0
2016-07-19 11:20:00,48.36,48.42,48.35,48.41,181989.0,37.452,37.4985,37.4443,37.4907,181989.0
2016-07-19 11:25:00,48.41,48.46,48.4,48.45,296326.0,37.4907,37.5294,37.483,37.5217,296326.0
2016-07-19 11:30:00,48.44,48.53,48.44,48.51,341083.0,37.5139,37.5836,37.5139,37.5682,341083.0
2016-07-19 11:35:00,48.51,48.55,48.46,48.47,752438.0,37.5682,37.5991,37.5294,37.5372,752438.0
2016-07-19 11:40:00,48.47,48.5,48.44,48.44,195968.0,37.5372,37.5604,37.5139,37.5139,195968.0
2016-07-19 11:45:00,48.44,48.45,48.36,48.39,151453.0,37.5139,37.5217,37.452,37.4752,151453.0
2016-07-19 11:50:00,48.39,48.42,48.36,48.42,171823.0,37.4752,37.4985,37.452,37.4985,171823.0
2016-07-19 11:55:00,48.41,48.42,48.38,48.39,123033.0,37.4907,37.4985,37.4675,37.4752,123033.0
2016-07-19 12:00:00,48.4,48.4,48.35,48.35,338301.0,37.483,37.483,37.4443,37.4443,338301.0
2016-07-19 12:05:00,48.35,48.38,48.35,48.36,252306.0,37.4443,37.4675,37.4443,37.452,252306.0
2016-07-19 12:10:00,48.37,48.39,48.35,48.38,87976.0,37.4597,37.4752,37.4443,37.4675,87976.0
2016-07-19 12:15:00,48.38,48.41,48.36,48.39,70060.0,37.4675,37.4907,37.452,37.4752,70060.0
2016-07-19 12:20:00,48.39,48.4,48.36,48.37,66227.0,37.4752,37.483,37.452,37.4597,66227.0
2016-07-19 12:25:00,48.37,48.39,48.35,48.39,62218.0,37.4597,37.4752,37.4443,37.4752,62218.0
2016-07-19 12:30:00,48.39,48.42,48.35,48.36,86185.0,37.4752,37.4985,37.4443,37.452,86185.0
2016-07-19 12:35:00,48.36,48.38,48.33,48.35,150930.0,37.452,37.4675,37.4288,37.4443,150930.0
2016-07-19 12:40:00,48.35,48.36,48.34,48.36,73293.0,37.4443,37.452,37.4365,37.452,73293.0
2016-07-19 12:45:00,48.36,48.37,48.33,48.36,305324.0,37.452,37.4597,37.4288,37.452,305324.0
2016-07-19 12:50:00,48.36,48.4,48.35,48.35,71504.0,37.452,37.483,37.4443,37.4443,71504.0
2016-07-19 12:55:00,48.35,48.36,48.33,48.34,71742.0,37.4443,37.452,37.4288,37.4365,71742.0
2016-07-19 13:00:00,48.33,48.34,48.29,48.3,84260.0,37.4288,37.4365,37.3978,37.4055,84260.0
2016-07-19 13:05:00,48.29,48.35,48.29,48.32,85052.0,37.3978,37.4443,37.3978,37.421,85052.0
2016-07-19 13:10:00,48.32,48.35,48.31,48.34,72659.0,37.421,37.4443,37.4133,37.4365,72659.0
2016-07-19 13:15:00,48.33,48.35,48.32,48.34,133783.0,37.4288,37.4443,37.421,37.4365,133783.0
2016-07-19 13:20:00,48.34,48.35,48.31,48.32,81186.0,37.4365,37.4443,37.4133,37.421,81186.0
2016-07-19 13:25:00,48.32,48.33,48.29,48.3,60152.0,37.421,37.4288,37.3978,37.4055,60152.0
2016-07-19 13:30:00,48.29,48.32,48.28,48.31,149745.0,37.3978,37.421,37.39,37.4133,149745.0
2016-07-19 13:35:00,48.3,48.32,48.29,48.32,94298.0,37.4055,37.421,37.3978,37.421,94298.0
2016-07-19 13:40:00,48.31,48.33,48.31,48.33,52895.0,37.4133,37.4288,37.4133,37.4288,52895.0
2016-07-19 13:45:00,48.33,48.34,48.32,48.32,55533.0,37.4288,37.4365,37.421,37.421,55533.0
2016-07-19 13:50:00,48.32,48.33,48.31,48.32,63548.0,37.421,37.4288,37.4133,37.421,63548.0
2016-07-19 13:55:00,48.32,48.32,48.3,48.3,101103.0,37.421,37.421,37.4055,37.4055,101103.0
2016-07-19 14:00:00,48.3,48.34,48.29,48.34,172065.0,37.4055,37.4365,37.3978,37.4365,172065.0
2016-07-19 14:05:00,48.34,48.35,48.32,48.35,93108.0,37.4365,37.4443,37.421,37.4443,93108.0
2016-07-19 14:10:00,48.35,48.35,48.31,48.34,94933.0,37.4443,37.4443,37.4133,37.4365,94933.0
2016-07-19 14:15:00,48.34,48.35,48.32,48.32,100218.0,37.4365,37.4443,37.421,37.421,100218.0
2016-07-19 14:20:00,48.32,48.34,48.32,48.32,73915.0,37.421,37.4365,37.421,37.421,73915.0
2016-07-19 14:25:00,48.33,48.35,48.32,48.33,99829.0,37.4288,37.4443,37.421,37.4288,99829.0
2016-07-19 14:30:00,48.34,48.35,48.32,48.33,105054.0,37.4365,37.4443,37.421,37.4288,105054.0
2016-07-19 14:35:00,48.34,48.36,48.31,48.33,107597.0,37.4365,37.452,37.4133,37.4288,107597.0
2016-07-19 14:40:00,48.33,48.36,48.32,48.32,73132.0,37.4288,37.452,37.421,37.421,73132.0
2016-07-19 14:45:00,48.33,48.36,48.32,48.35,105291.0,37.4288,37.452,37.421,37.4443,105291.0
2016-07-19 14:50:00,48.34,48.38,48.34,48.38,148828.0,37.4365,37.4675,37.4365,37.4675,148828.0
2016-07-19 14:55:00,48.38,48.41,48.36,48.37,190925.0,37.4675,37.4907,37.452,37.4597,190925.0
2016-07-19 15:00:00,48.37,48.39,48.35,48.35,90742.0,37.4597,37.4752,37.4443,37.4443,90742.0
2016-07-19 15:05:00,48.36,48.39,48.34,48.36,93842.0,37.452,37.4752,37.4365,37.452,93842.0
2016-07-19 15:10:00,48.35,48.36,48.32,48.33,227968.0,37.4443,37.452,37.421,37.4288,227968.0
2016-07-19 15:15:00,48.32,48.33,48.29,48.29,134008.0,37.421,37.4288,37.3978,37.3978,134008.0
2016-07-19 15:20:00,48.29,48.34,48.29,48.34,774877.0,37.3978,37.4365,37.3978,37.4365,774877.0
2016-07-19 15:25:00,48.34,48.35,48.33,48.33,94208.0,37.4365,37.4443,37.4288,37.4288,94208.0
2016-07-19 15:30:00,48.33,48.35,48.33,48.35,121657.0,37.4288,37.4443,37.4288,37.4443,121657.0
2016-07-19 15:35:00,48.35,48.35,48.32,48.34,119190.0,37.4443,37.4443,37.421,37.4365,119190.0
2016-07-19 15:40:00,48.34,48.36,48.34,48.36,129009.0,37.4365,37.452,37.4365,37.452,129009.0
2016-07-19 15:45:00,48.36,48.37,48.35,48.36,278216.0,37.452,37.4597,37.4443,37.452,278216.0
2016-07-19 15:50:00,48.35,48.37,48.32,48.32,297476.0,37.4443,37.4597,37.421,37.421,297476.0
2016-07-19 15:55:00,48.32,48.38,48.31,48.37,721565.0,37.421,37.4675,37.4133,37.4597,721565.0
2016-07-20 09:30:00,48.59,48.61,48.46,48.49,463938.0,37.6301,37.6456,37.5294,37.5527,463938.0
2016-07-20 09:35:00,48.49,48.49,48.4,48.47,404821.0,37.5527,37.5527,37.483,37.5372,404821.0
2016-07-20 09:40:00,48.48,48.54,48.41,48.42,474428.0,37.5449,37.5914,37.4907,37.4985,474428.0
2016-07-20 09:45:00,48.41,48.52,48.4,48.51,317946.0,37.4907,37.5759,37.483,37.5682,317946.0
2016-07-20 09:50:00,48.5,48.55,48.47,48.52,169256.0,37.5604,37.5991,37.5372,37.5759,169256.0
2016-07-20 09:55:00,48.53,48.53,48.48,48.52,159987.0,37.5836,37.5836,37.5449,37.5759,159987.0
2016-07-20 10:00:00,48.52,48.52,48.47,48.49,231774.0,37.5759,37.5759,37.5372,37.5527,231774.0
2016-07-20 10:05:00,48.49,48.52,48.47,48.49,302488.0,37.5527,37.5759,37.5372,37.5527,302488.0
2016-07-20 10:10:00,48.49,48.57,48.47,48.56,210610.0,37.5527,37.6146,37.5372,37.6069,210610.0
2016-07-20 10:15:00,48.56,48.62,48.52,48.62,209495.0,37.6069,37.6533,37.5759,37.6533,209495.0
2016-07-20 10:20:00,48.62,48.63,48.57,48.57,155146.0,37.6533,37.6611,37.6146,37.6146,155146.0
2016-07-20 10:25:00,48.57,48.6,48.55,48.57,95106.0,37.6146,37.6379,37.5991,37.6146,95106.0
2016-07-20 10:30:00,48.57,48.6,48.56,48.59,107498.0,37.6146,37.6379,37.6069,37.6301,107498.0
2016-07-20 10:35:00,48.59,48.6,48.55,48.59,109337.0,37.6301,37.6379,37.5991,37.6301,109337.0
2016-07-20 10:40:00,48.59,48.61,48.58,48.59,179578.0,37.6301,37.6456,37.6224,37.6301,179578.0
2016-07-20 10:45:00,48.6,48.64,48.59,48.6,93329.0,37.6379,37.6688,37.6301,37.6379,93329.0
2016-07-20 10:50:00,48.6,48.64,48.6,48.61,196780.0,37.6379,37.6688,37.6379,37.6456,196780.0
2016-07-20 10:55:00,48.61,48.61,48.58,48.6,54734.0,37.6456,37.6456,37.6224,37.6379,54734.0
2016-07-20 11:00:00,48.59,48.63,48.59,48.62,124703.0,37.6301,37.6611,37.6301,37.6533,124703.0
2016-07-20 11:05:00,48.62,48.67,48.6,48.61,131078.0,37.6533,37.6921,37.6379,37.6456,131078.0
2016-07-20 11:10:00,48.6,48.62,48.56,48.59,217506.0,37.6379,37.6533,37.6069,37.6301,217506.0
2016-07-20 11:15:00,48.59,48.6,48.55,48.55,121900.0,37.6301,37.6379,37.5991,37.5991,121900.0
2016-07-20 11:20:00,48.56,48.58,48.54,48.58,220115.0,37.6069,37.6224,37.5914,37.6224,220115.0
2016-07-20 11:25:00,48.58,48.6,48.56,48.58,117003.0,37.6224,37.6379,37.6069,37.6224,117003.0
2016-07-20 11:30:00,48.58,48.61,48.55,48.57,189532.0,37.6224,37.6456,37.5991,37.6146,189532.0
2016-07-20 11:35:00,48.58,48.58,48.5,48.55,159348.0,37.6224,37.6224,37.5604,37.5991,159348.0
2016-07-20 11:40:00,48.55,48.57,48.52,48.53,128099.0,37.5991,37.6146,37.5759,37.5836,128099.0
2016-07-20 11:45:00,48.53,48.55,48.53,48.55,98206.0,37.5836,37.5991,37.5836,37.5991,98206.0
2016-07-20 11:50:00,48.54,48.57,48.54,48.55,88456.0,37.5914,37.6146,37.5914,37.5991,88456.0
2016-07-20 11:55:00,48.56,48.57,48.52,48.52,119776.0,37.6069,37.6146,37.5759,37.5759,119776.0
2016-07-20 12:00:00,48.52,48.56,48.52,48.55,250156.0,37.5759,37.6069,37.5759,37.5991,250156.0
2016-07-20 12:05:00,48.54,48.55,48.51,48.53,246610.0,37.5914,37.5991,37.5682,37.5836,246610.0
2016-07-20 12:10:00,48.54,48.57,48.54,48.57,112268.0,37.5914,37.6146,37.5914,37.6146,112268.0
2016-07-20 12:15:00,48.57,48.59,48.55,48.55,113572.0,37.6146,37.6301,37.5991,37.5991,113572.0
2016-07-20 12:20:00,48.55,48.58,48.54,48.57,78927.0,37.5991,37.6224,37.5914,37.6146,78927.0
2016-07-20 12:25:00,48.57,48.58,48.54,48.55,115393.0,37.6146,37.6224,37.5914,37.5991,115393.0
2016-07-20 12:30:00,48.55,48.56,48.52,48.53,68584.0,37.5991,37.6069,37.5759,37.5836,68584.0
2016-07-20 12:35:00,48.52,48.54,48.48,48.5,112613.0,37.5759,37.5914,37.5449,37.5604,112613.0
2016-07-20 12:40:00,48.5,48.51,48.48,48.5,125998.0,37.5604,37.5682,37.5449,37.5604,125998.0
2016-07-20 12:45:00,48.5,48.52,48.49,48.51,125731.0,37.5604,37.5759,37.5527,37.5682,125731.0
2016-07-20 12:50:00,48.5,48.52,48.5,48.52,65751.0,37.5604,37.5759,37.5604,37.5759,65751.0
2016-07-20 12:55:00,48.51,48.53,48.5,48.52,189767.0,37.5682,37.5836,37.5604,37.5759,189767.0
2016-07-20 13:00:00,48.52,48.53,48.51,48.52,114779.0,37.5759,37.5836,37.5682,37.5759,114779.0
2016-07-20 13:05:00,48.52,48.53,48.51,48.51,85843.0,37.5759,37.5836,37.5682,37.5682,85843.0
2016-07-20 13:10:00,48.52,48.54,48.5,48.54,114195.0,37.5759,37.5914,37.5604,37.5914,114195.0
2016-07-20 13:15:00,48.53,48.54,48.52,48.52,125338.0,37.5836,37.5914,37.5759,37.5759,125338.0
2016-07-20 13:20:00,48.53,48.54,48.51,48.52,58282.0,37.5836,37.5914,37.5682,37.5759,58282.0
2016-07-20 13:25:00,48.52,48.54,48.51,48.52,86388.0,37.5759,37.5914,37.5682,37.5759,86388.0
2016-07-20 13:30:00,48.52,48.53,48.51,48.52,82768.0,37.5759,37.5836,37.5682,37.5759,82768.0
2016-07-20 13:35:00,48.52,48.53,48.5,48.51,125769.0,37.5759,37.5836,37.5604,37.5682,125769.0
2016-07-20 13:40:00,48.51,48.53,48.5,48.5,132239.0,37.5682,37.5836,37.5604,37.5604,132239.0
2016-07-20 13:45:00,48.51,48.51,48.46,48.47,99767.0,37.5682,37.5682,37.5294,37.5372,99767.0
2016-07-20 13:50:00,48.48,48.5,48.45,48.46,188016.0,37.5449,37.5604,37.5217,37.5294,188016.0
2016-07-20 13:55:00,48.46,48.48,48.46,48.47,71231.0,37.5294,37.5449,37.5294,37.5372,71231.0
2016-07-20 14:00:00,48.47,48.5,48.47,48.49,117123.0,37.5372,37.5604,37.5372,37.5527,117123.0
2016-07-20 14:05:00,48.5,48.52,48.49,48.51,64549.0,37.5604,37.5759,37.5527,37.5682,64549.0
2016-07-20 14:10:00,48.52,48.53,48.51,48.52,70922.0,37.5759,37.5836,37.5682,37.5759,70922.0
2016-07-20 14:15:00,48.53,48.54,48.51,48.52,128920.0,37.5836,37.5914,37.5682,37.5759,128920.0
2016-07-20 14:20:00,48.52,48.54,48.51,48.52,81443.0,37.5759,37.5914,37.5682,37.5759,81443.0
2016-07-20 14:25:00,48.52,48.54,48.51,48.54,152305.0,37.5759,37.5914,37.5682,37.5914,152305.0
2016-07-20 14:30:00,48.54,48.54,48.51,48.52,125524.0,37.5914,37.5914,37.5682,37.5759,125524.0
2016-07-20 14:35:00,48.52,48.55,48.52,48.54,131553.0,37.5759,37.5991,37.5759,37.5914,131553.0
2016-07-20 14:40:00,48.54,48.57,48.52,48.57,210668.0,37.5914,37.6146,37.5759,37.6146,210668.0
2016-07-20 14:45:00,48.57,48.59,48.53,48.54,116497.0,37.6146,37.6301,37.5836,37.5914,116497.0
2016-07-20 14:50:00,48.55,48.58,48.51,48.55,214954.0,37.5991,37.6224,37.5682,37.5991,214954.0
2016-07-20 14:55:00,48.56,48.58,48.54,48.54,116068.0,37.6069,37.6224,37.5914,37.5914,116068.0
2016-07-20 15:00:00,48.54,48.57,48.52,48.55,216784.0,37.5914,37.6146,37.5759,37.5991,216784.0
2016-07-20 15:05:00,48.56,48.57,48.51,48.53,235163.0,37.6069,37.6146,37.5682,37.5836,235163.0
2016-07-20 15:10:00,48.52,48.55,48.51,48.54,243532.0,37.5759,37.5991,37.5682,37.5914,243532.0
2016-07-20 15:15:00,48.55,48.56,48.53,48.53,132287.0,37.5991,37.6069,37.5836,37.5836,132287.0
2016-07-20 15:20:00,48.54,48.55,48.51,48.53,226383.0,37.5914,37.5991,37.5682,37.5836,226383.0
2016-07-20 15:25:00,48.53,48.53,48.49,48.52,152806.0,37.5836,37.5836,37.5527,37.5759,152806.0
2016-07-20 15:30:00,48.52,48.58,48.51,48.58,287270.0,37.5759,37.6224,37.5682,37.6224,287270.0
2016-07-20 15:35:00,48.58,48.62,48.56,48.62,328379.0,37.6224,37.6533,37.6069,37.6533,328379.0
2016-07-20 15:40:00,48.62,48.67,48.61,48.66,417325.0,37.6533,37.6921,37.6456,37.6843,417325.0
2016-07-20 15:45:00,48.66,48.69,48.64,48.65,294770.0,37.6843,37.7076,37.6688,37.6766,294770.0
2016-07-20 15:50:00,48.65,48.65,48.61,48.63,356890.0,37.6766,37.6766,37.6456,37.6611,356890.0
2016-07-20 15:55:00,48.63,48.63,48.58,48.6,1079327.0,37.6611,37.6611,37.6224,37.6379,1079327.0
2016-07-21 09:30:00,48.65,48.65,48.53,48.59,376519.0,37.6766,37.6766,37.5836,37.6301,376519.0
2016-07-21 09:35:00,48.58,48.68,48.51,48.63,352869.0,37.6224,37.6998,37.5682,37.6611,352869.0
2016-07-21 09:40:00,48.61,48.75,48.61,48.72,285590.0,37.6456,37.754,37.6456,37.7308,285590.0
2016-07-21 09:45:00,48.73,48.78,48.65,48.66,294360.0,37.7385,37.7773,37.6766,37.6843,294360.0
2016-07-21 09:50:00,48.66,48.75,48.65,48.75,252652.0,37.6843,37.754,37.6766,37.754,252652.0
2016-07-21 09:55:00,48.75,48.81,48.71,48.72,352477.0,37.754,37.8005,37.723,37.7308,352477.0
2016-07-21 10:00:00,48.71,48.76,48.68,48.75,142807.0,37.723,37.7618,37.6998,37.754,142807.0
2016-07-21 10:05:00,48.75,48.75,48.62,48.66,210498.0,37.754,37.754,37.6533,37.6843,210498.0
2016-07-21 10:10:00,48.65,48.72,48.64,48.64,209764.0,37.6766,37.7308,37.6688,37.6688,209764.0
2016-07-21 10:15:00,48.64,48.67,48.63,48.65,328142.0,37.6688,37.6921,37.6611,37.6766,328142.0
2016-07-21 10:20:00,48.65,48.7,48.63,48.63,133162.0,37.6766,37.7153,37.6611,37.6611,133162.0
2016-07-21 10:25:00,48.63,48.63,48.57,48.61,194813.0,37.6611,37.6611,37.6146,37.6456,194813.0
2016-07-21 10:30:00,48.61,48.67,48.59,48.67,157597.0,37.6456,37.6921,37.6301,37.6921,157597.0
2016-07-21 10:35:00,48.66,48.68,48.63,48.66,156353.0,37.6843,37.6998,37.6611,37.6843,156353.0
2016-07-21 10:40:00,48.66,48.69,48.65,48.68,119672.0,37.6843,37.7076,37.6766,37.6998,119672.0
2016-07-21 10:45:00,48.67,48.67,48.61,48.62,110653.0,37.6921,37.6921,37.6456,37.6533,110653.0
2016-07-21 10:50:00,48.62,48.67,48.61,48.65,218295.0,37.6533,37.6921,37.6456,37.6766,218295.0
2016-07-21 10:55:00,48.66,48.68,48.64,48.66,124023.0,37.6843,37.6998,37.6688,37.6843,124023.0
2016-07-21 11:00:00,48.66,48.66,48.6,48.61,194669.0,37.6843,37.6843,37.6379,37.6456,194669.0
2016-07-21 11:05:00,48.61,48.62,48.59,48.61,96669.0,37.6456,37.6533,37.6301,37.6456,96669.0
2016-07-21 11:10:00,48.61,48.62,48.55,48.58,250619.0,37.6456,37.6533,37.5991,37.6224,250619.0
2016-07-21 11:15:00,48.55,48.59,48.55,48.57,177902.0,37.5991,37.6301,37.5991,37.6146,177902.0
2016-07-21 11:20:00,48.57,48.62,48.56,48.59,197224.0,37.6146,37.6533,37.6069,37.6301,197224.0
2016-07-21 11:25:00,48.59,48.62,48.59,48.62,149759.0,37.6301,37.6533,37.6301,37.6533,149759.0
2016-07-21 11:30:00,48.62,48.62,48.56,48.59,232876.0,37.6533,37.6533,37.6069,37.6301,232876.0
2016-07-21 11:35:00,48.58,48.6,48.53,48.54,134497.0,37.6224,37.6379,37.5836,37.5914,134497.0
2016-07-21 11:40:00,48.54,48.58,48.52,48.55,708725.0,37.5914,37.6224,37.5759,37.5991,708725.0
2016-07-21 11:45:00,48.54,48.55,48.5,48.52,300955.0,37.5914,37.5991,37.5604,37.5759,300955.0
2016-07-21 11:50:00,48.52,48.53,48.48,48.51,358782.0,37.5759,37.5836,37.5449,37.5682,358782.0
2016-07-21 11:55:00,48.52,48.55,48.51,48.54,111418.0,37.5759,37.5991,37.5682,37.5914,111418.0
2016-07-21 12:00:00,48.54,48.57,48.54,48.55,113172.0,37.5914,37.6146,37.5914,37.5991,113172.0
2016-07-21 12:05:00,48.54,48.56,48.53,48.53,78441.0,37.5914,37.6069,37.5836,37.5836,78441.0
2016-07-21 12:10:00,48.53,48.58,48.53,48.54,145928.0,37.5836,37.6224,37.5836,37.5914,145928.0
2016-07-21 12:15:00,48.54,48.56,48.53,48.54,166524.0,37.5914,37.6069,37.5836,37.5914,166524.0
2016-07-21 12:20:00,48.54,48.55,48.51,48.52,261137.0,37.5914,37.5991,37.5682,37.5759,261137.0
2016-07-21 12:25:00,48.53,48.53,48.5,48.52,78311.0,37.5836,37.5836,37.5604,37.5759,78311.0
2016-07-21 12:30:00,48.52,48.52,48.5,48.5,70882.0,37.5759,37.5759,37.5604,37.5604,70882.0
2016-07-21 12:35:00,48.51,48.53,48.49,48.52,161574.0,37.5682,37.5836,37.5527,37.5759,161574.0
2016-07-21 12:40:00,48.52,48.52,48.47,48.48,86716.0,37.5759,37.5759,37.5372,37.5449,86716.0
2016-07-21 12:45:00,48.47,48.49,48.46,48.46,78280.0,37.5372,37.5527,37.5294,37.5294,78280.0
2016-07-21 12:50:00,48.47,48.53,48.46,48.53,273551.0,37.5372,37.5836,37.5294,37.5836,273551.0
2016-07-21 12:55:00,48.52,48.53,48.51,48.52,51557.0,37.5759,37.5836,37.5682,37.5759,51557.0
2016-07-21 13:00:00,48.51,48.51,48.49,48.49,94660.0,37.5682,37.5682,37.5527,37.5527,94660.0
2016-07-21 13:05:00,48.49,48.5,48.46,48.47,61084.0,37.5527,37.5604,37.5294,37.5372,61084.0
2016-07-21 13:10:00,48.47,48.53,48.46,48.51,74487.0,37.5372,37.5836,37.5294,37.5682,74487.0
2016-07-21 13:15:00,48.52,48.55,48.51,48.55,42778.0,37.5759,37.5991,37.5682,37.5991,42778.0
2016-07-21 13:20:00,48.55,48.57,48.54,48.55,68475.0,37.5991,37.6146,37.5914,37.5991,68475.0
2016-07-21 13:25:00,48.54,48.55,48.51,48.53,84407.0,37.5914,37.5991,37.5682,37.5836,84407.0
2016-07-21 13:30:00,48.53,48.53,48.49,48.5,169813.0,37.5836,37.5836,37.5527,37.5604,169813.0
2016-07-21 13:35:00,48.51,48.51,48.48,48.49,64076.0,37.5682,37.5682,37.5449,37.5527,64076.0
2016-07-21 13:40:00,48.48,48.5,48.45,48.46,62593.0,37.5449,37.5604,37.5217,37.5294,62593.0
2016-07-21 13:45:00,48.45,48.47,48.4,48.41,95345.0,37.5217,37.5372,37.483,37.4907,95345.0
2016-07-21 13:50:00,48.4,48.42,48.34,48.37,147577.0,37.483,37.4985,37.4365,37.4597,147577.0
2016-07-21 13:55:00,48.36,48.42,48.35,48.42,184337.0,37.452,37.4985,37.4443,37.4985,184337.0
2016-07-21 14:00:00,48.42,48.45,48.39,48.45,120601.0,37.4985,37.5217,37.4752,37.5217,120601.0
2016-07-21 14:05:00,48.45,48.47,48.43,48.45,96210.0,37.5217,37.5372,37.5062,37.5217,96210.0
2016-07-21 14:10:00,48.45,48.45,48.38,48.39,105577.0,37.5217,37.5217,37.4675,37.4752,105577.0
2016-07-21 14:15:00,48.4,48.42,48.36,48.41,143469.0,37.483,37.4985,37.452,37.4907,143469.0
2016-07-21 14:20:00,48.4,48.42,48.4,48.4,76475.0,37.483,37.4985,37.483,37.483,76475.0
2016-07-21 14:25:00,48.4,48.43,48.4,48.41,123507.0,37.483,37.5062,37.483,37.4907,123507.0
2016-07-21 14:30:00,48.41,48.44,48.4,48.42,85615.0,37.4907,37.5139,37.483,37.4985,85615.0
2016-07-21 14:35:00,48.41,48.42,48.4,48.41,93253.0,37.4907,37.4985,37.483,37.4907,93253.0
2016-07-21 14:40:00,48.41,48.43,48.4,48.4,109758.0,37.4907,37.5062,37.483,37.483,109758.0
2016-07-21 14:45:00,48.4,48.42,48.39,48.42,199243.0,37.483,37.4985,37.4752,37.4985,199243.0
2016-07-21 14:50:00,48.41,48.44,48.41,48.42,68479.0,37.4907,37.5139,37.4907,37.4985,68479.0
2016-07-21 14:55:00,48.43,48.44,48.4,48.42,105815.0,37.5062,37.5139,37.483,37.4985,105815.0
2016-07-21 15:00:00,48.42,48.42,48.38,48.41,168793.0,37.4985,37.4985,37.4675,37.4907,168793.0
2016-07-21 15:05:00,48.41,48.42,48.35,48.35,134803.0,37.4907,37.4985,37.4443,37.4443,134803.0
2016-07-21 15:10:00,48.36,48.36,48.33,48.35,206589.0,37.452,37.452,37.4288,37.4443,206589.0
2016-07-21 15:15:00,48.34,48.36,48.33,48.34,95320.0,37.4365,37.452,37.4288,37.4365,95320.0
2016-07-21 15:20:00,48.35,48.37,48.35,48.35,101185.0,37.4443,37.4597,37.4443,37.4443,101185.0
2016-07-21 15:25:00,48.36,48.37,48.33,48.35,212616.0,37.452,37.4597,37.4288,37.4443,212616.0
2016-07-21 15:30:00,48.35,48.36,48.32,48.34,314186.0,37.4443,37.452,37.421,37.4365,314186.0
2016-07-21 15:35:00,48.35,48.37,48.33,48.33,181099.0,37.4443,37.4597,37.4288,37.4288,181099.0
2016-07-21 15:40:00,48.33,48.36,48.31,48.32,263572.0,37.4288,37.452,37.4133,37.421,263572.0
2016-07-21 15:45:00,48.31,48.35,48.29,48.29,308830.0,37.4133,37.4443,37.3978,37.3978,308830.0
2016-07-21 15:50:00,48.3,48.3,48.29,48.29,251062.0,37.4055,37.4055,37.3978,37.3978,251062.0
2016-07-21 15:55:00,48.3,48.33,48.29,48.3,646326.0,37.4055,37.4288,37.3978,37.4055,646326.0
2016-07-22 09:30:00,48.32,48.32,48.1,48.25,442331.0,37.421,37.421,37.2506,37.3668,442331.0
2016-07-22 09:35:00,48.25,48.34,48.17,48.25,255208.0,37.3668,37.4365,37.3049,37.3668,255208.0
2016-07-22 09:40:00,48.26,48.31,48.2,48.2,355099.0,37.3746,37.4133,37.3281,37.3281,355099.0
2016-07-22 09:45:00,48.2,48.29,48.2,48.23,264565.0,37.3281,37.3978,37.3281,37.3513,264565.0
2016-07-22 09:50:00,48.23,48.27,48.21,48.23,272560.0,37.3513,37.3823,37.3358,37.3513,272560.0
2016-07-22 09:55:00,48.22,48.22,48.13,48.19,229501.0,37.3436,37.3436,37.2739,37.3203,229501.0
2016-07-22 10:00:00,48.2,48.28,48.2,48.27,262274.0,37.3281,37.39,37.3281,37.3823,262274.0
2016-07-22 10:05:00,48.26,48.31,48.23,48.25,157725.0,37.3746,37.4133,37.3513,37.3668,157725.0
2016-07-22 10:10:00,48.26,48.27,48.21,48.23,125977.0,37.3746,37.3823,37.3358,37.3513,125977.0
2016-07-22 10:15:00,48.23,48.25,48.17,48.19,224549.0,37.3513,37.3668,37.3049,37.3203,224549.0
2016-07-22 10:20:00,48.19,48.21,48.18,48.2,264488.0,37.3203,37.3358,37.3126,37.3281,264488.0
2016-07-22 10:25:00,48.2,48.25,48.19,48.21,171205.0,37.3281,37.3668,37.3203,37.3358,171205.0
2016-07-22 10:30:00,48.2,48.22,48.15,48.19,130431.0,37.3281,37.3436,37.2894,37.3203,130431.0
2016-07-22 10:35:00,48.19,48.19,48.12,48.14,144773.0,37.3203,37.3203,37.2661,37.2816,144773.0
2016-07-22 10:40:00,48.14,48.16,48.12,48.16,128041.0,37.2816,37.2971,37.2661,37.2971,128041.0
2016-07-22 10:45:00,48.17,48.2,48.16,48.17,95135.0,37.3049,37.3281,37.2971,37.3049,95135.0
2016-07-22 10:50:00,48.18,48.21,48.16,48.19,170672.0,37.3126,37.3358,37.2971,37.3203,170672.0
2016-07-22 10:55:00,48.19,48.2,48.16,48.2,178945.0,37.3203,37.3281,37.2971,37.3281,178945.0
2016-07-22 11:00:00,48.2,48.21,48.12,48.14,156029.0,37.3281,37.3358,37.2661,37.2816,156029.0
2016-07-22 11:05:00,48.13,48.14,48.12,48.13,148652.0,37.2739,37.2816,37.2661,37.2739,148652.0
2016-07-22 11:10:00,48.13,48.14,48.12,48.12,133565.0,37.2739,37.2816,37.2661,37.2661,133565.0
2016-07-22 11:15:00,48.13,48.13,48.1,48.12,159786.0,37.2739,37.2739,37.2506,37.2661,159786.0
2016-07-22 11:20:00,48.12,48.15,48.1,48.13,107134.0,37.2661,37.2894,37.2506,37.2739,107134.0
2016-07-22 11:25:00,48.13,48.14,48.1,48.11,110620.0,37.2739,37.2816,37.2506,37.2584,110620.0
2016-07-22 11:30:00,48.11,48.12,48.1,48.1,101467.0,37.2584,37.2661,37.2506,37.2506,101467.0
2016-07-22 11:35:00,48.11,48.12,48.1,48.1,110206.0,37.2584,37.2661,37.2506,37.2506,110206.0
2016-07-22 11:40:00,48.11,48.12,48.1,48.11,105001.0,37.2584,37.2661,37.2506,37.2584,105001.0
2016-07-22 11:45:00,48.11,48.11,48.1,48.1,76303.0,37.2584,37.2584,37.2506,37.2506,76303.0
2016-07-22 11:50:00,48.11,48.2,48.1,48.2,203413.0,37.2584,37.3281,37.2506,37.3281,203413.0
2016-07-22 11:55:00,48.2,48.25,48.18,48.24,129103.0,37.3281,37.3668,37.3126,37.3591,129103.0
2016-07-22 12:00:00,48.24,48.26,48.2,48.26,164870.0,37.3591,37.3746,37.3281,37.3746,164870.0
2016-07-22 12:05:00,48.26,48.28,48.25,48.28,120196.0,37.3746,37.39,37.3668,37.39,120196.0
2016-07-22 12:10:00,48.28,48.31,48.27,48.31,91513.0,37.39,37.4133,37.3823,37.4133,91513.0
2016-07-22 12:15:00,48.31,48.34,48.3,48.3,85061.0,37.4133,37.4365,37.4055,37.4055,85061.0
2016-07-22 12:20:00,48.3,48.33,48.28,48.3,147442.0,37.4055,37.4288,37.39,37.4055,147442.0
2016-07-22 12:25:00,48.3,48.32,48.29,48.31,154829.0,37.4055,37.421,37.3978,37.4133,154829.0
2016-07-22 12:30:00,48.32,48.34,48.3,48.32,65344.0,37.421,37.4365,37.4055,37.421,65344.0
2016-07-22 12:35:00,48.32,48.33,48.27,48.28,86306.0,37.421,37.4288,37.3823,37.39,86306.0
2016-07-22 12:40:00,48.28,48.32,48.27,48.31,49064.0,37.39,37.421,37.3823,37.4133,49064.0
2016-07-22 12:45:00,48.32,48.35,48.31,48.35,52403.0,37.421,37.4443,37.4133,37.4443,52403.0
2016-07-22 12:50:00,48.34,48.36,48.31,48.36,84210.0,37.4365,37.452,37.4133,37.452,84210.0
2016-07-22 12:55:00,48.36,48.36,48.3,48.32,134470.0,37.452,37.452,37.4055,37.421,134470.0
2016-07-22 13:00:00,48.32,48.34,48.3,48.32,51327.0,37.421,37.4365,37.4055,37.421,51327.0
2016-07-22 13:05:00,48.32,48.34,48.31,48.33,64107.0,37.421,37.4365,37.4133,37.4288,64107.0
2016-07-22 13:10:00,48.33,48.33,48.29,48.29,62634.0,37.4288,37.4288,37.3978,37.3978,62634.0
2016-07-22 13:15:00,48.29,48.33,48.29,48.3,67281.0,37.3978,37.4288,37.3978,37.4055,67281.0
2016-07-22 13:20:00,48.3,48.32,48.27,48.31,89496.0,37.4055,37.421,37.3823,37.4133,89496.0
2016-07-22 13:25:00,48.31,48.34,48.29,48.33,58184.0,37.4133,37.4365,37.3978,37.4288,58184.0
2016-07-22 13:30:00,48.32,48.34,48.3,48.32,83029.0,37.421,37.4365,37.4055,37.421,83029.0
2016-07-22 13:35:00,48.32,48.32,48.29,48.3,54334.0,37.421,37.421,37.3978,37.4055,54334.0
2016-07-22 13:40:00,48.29,48.32,48.29,48.3,102293.0,37.3978,37.421,37.3978,37.4055,102293.0
2016-07-22 13:45:00,48.31,48.31,48.29,48.29,77191.0,37.4133,37.4133,37.3978,37.3978,77191.0
2016-07-22 13:50:00,48.29,48.3,48.27,48.28,114751.0,37.3978,37.4055,37.3823,37.39,114751.0
2016-07-22 13:55:00,48.28,48.29,48.26,48.27,74586.0,37.39,37.3978,37.3746,37.3823,74586.0
2016-07-22 14:00:00,48.27,48.27,48.25,48.26,71969.0,37.3823,37.3823,37.3668,37.3746,71969.0
2016-07-22 14:05:00,48.26,48.27,48.25,48.27,81721.0,37.3746,37.3823,37.3668,37.3823,81721.0
2016-07-22 14:10:00,48.27,48.27,48.26,48.26,57659.0,37.3823,37.3823,37.3746,37.3746,57659.0
2016-07-22 14:15:00,48.27,48.29,48.26,48.28,92771.0,37.3823,37.3978,37.3746,37.39,92771.0
2016-07-22 14:20:00,48.28,48.29,48.27,48.29,81302.0,37.39,37.3978,37.3823,37.3978,81302.0
2016-07-22 14:25:00,48.29,48.29,48.26,48.27,72127.0,37.3978,37.3978,37.3746,37.3823,72127.0
2016-07-22 14:30:00,48.27,48.27,48.24,48.24,129281.0,37.3823,37.3823,37.3591,37.3591,129281.0
2016-07-22 14:35:00,48.24,48.26,48.22,48.23,143698.0,37.3591,37.3746,37.3436,37.3513,143698.0
2016-07-22 14:40:00,48.23,48.24,48.22,48.23,136020.0,37.3513,37.3591,37.3436,37.3513,136020.0
2016-07-22 14:45:00,48.23,48.26,48.23,48.25,96465.0,37.3513,37.3746,37.3513,37.3668,96465.0
2016-07-22 14:50:00,48.25,48.25,48.23,48.24,74218.0,37.3668,37.3668,37.3513,37.3591,74218.0
2016-07-22 14:55:00,48.24,48.26,48.23,48.25,180989.0,37.3591,37.3746,37.3513,37.3668,180989.0
2016-07-22 15:00:00,48.25,48.27,48.24,48.27,87247.0,37.3668,37.3823,37.3591,37.3823,87247.0
2016-07-22 15:05:00,48.27,48.28,48.25,48.28,69533.0,37.3823,37.39,37.3668,37.39,69533.0
2016-07-22 15:10:00,48.27,48.3,48.27,48.29,90923.0,37.3823,37.4055,37.3823,37.3978,90923.0
2016-07-22 15:15:00,48.3,48.31,48.28,48.31,97489.0,37.4055,37.4133,37.39,37.4133,97489.0
2016-07-22 15:20:00,48.31,48.35,48.3,48.33,135887.0,37.4133,37.4443,37.4055,37.4288,135887.0
2016-07-22 15:25:00,48.32,48.34,48.31,48.31,165693.0,37.421,37.4365,37.4133,37.4133,165693.0
2016-07-22 15:30:00,48.31,48.32,48.29,48.3,194781.0,37.4133,37.421,37.3978,37.4055,194781.0
2016-07-22 15:35:00,48.3,48.32,48.28,48.32,222601.0,37.4055,37.421,37.39,37.421,222601.0
2016-07-22 15:40:00,48.31,48.33,48.3,48.33,182372.0,37.4133,37.4288,37.4055,37.4288,182372.0
2016-07-22 15:45:00,48.33,48.33,48.3,48.31,169720.0,37.4288,37.4288,37.4055,37.4133,169720.0
2016-07-22 15:50:00,48.31,48.32,48.3,48.31,229861.0,37.4133,37.421,37.4055,37.4133,229861.0
2016-07-22 15:55:00,48.32,48.32,48.27,48.32,865845.0,37.421,37.421,37.3823,37.421,865845.0
2016-07-25 09:30:00,48.24,48.26,48.19,48.23,278413.0,37.3591,37.3746,37.3203,37.3513,278413.0
2016-07-25 09:35:00,48.23,48.24,48.13,48.17,236889.0,37.3513,37.3591,37.2739,37.3049,236889.0
2016-07-25 09:40:00,48.17,48.21,48.14,48.15,162500.0,37.3049,37.3358,37.2816,37.2894,162500.0
2016-07-25 09:45:00,48.14,48.2,48.13,48.14,140706.0,37.2816,37.3281,37.2739,37.2816,140706.0
2016-07-25 09:50:00,48.14,48.18,48.11,48.15,180028.0,37.2816,37.3126,37.2584,37.2894,180028.0
2016-07-25 09:55:00,48.15,48.21,48.14,48.19,200908.0,37.2894,37.3358,37.2816,37.3203,200908.0
2016-07-25 10:00:00,48.19,48.2,48.11,48.12,211985.0,37.3203,37.3281,37.2584,37.2661,211985.0
2016-07-25 10:05:00,48.13,48.13,48.03,48.03,281345.0,37.2739,37.2739,37.1964,37.1964,281345.0
2016-07-25 10:10:00,48.03,48.04,47.97,48.0,309734.0,37.1964,37.2042,37.15,37.1732,309734.0
2016-07-25 10:15:00,47.99,48.02,47.95,48.0,178023.0,37.1655,37.1887,37.1345,37.1732,178023.0
2016-07-25 10:20:00,48.01,48.01,47.96,47.99,153800.0,37.1809,37.1809,37.1422,37.1655,153800.0
2016-07-25 10:25:00,47.99,48.01,47.97,48.0,166092.0,37.1655,37.1809,37.15,37.1732,166092.0
2016-07-25 10:30:00,48.0,48.01,47.97,47.97,197737.0,37.1732,37.1809,37.15,37.15,197737.0
2016-07-25 10:35:00,47.97,48.01,47.96,48.0,260876.0,37.15,37.1809,37.1422,37.1732,260876.0
2016-07-25 10:40:00,48.0,48.0,47.96,47.97,190166.0,37.1732,37.1732,37.1422,37.15,190166.0
2016-07-25 10:45:00,47.97,48.01,47.96,47.98,147951.0,37.15,37.1809,37.1422,37.1577,147951.0
2016-07-25 10:50:00,47.98,48.01,47.96,48.0,119447.0,37.1577,37.1809,37.1422,37.1732,119447.0
2016-07-25 10:55:00,48.0,48.01,47.95,47.97,134244.0,37.1732,37.1809,37.1345,37.15,134244.0
2016-07-25 11:00:00,47.97,48.0,47.95,47.95,117315.0,37.15,37.1732,37.1345,37.1345,117315.0
2016-07-25 11:05:00,47.96,47.96,47.88,47.88,144117.0,37.1422,37.1422,37.0803,37.0803,144117.0
2016-07-25 11:10:00,47.88,47.9,47.85,47.88,163588.0,37.0803,37.0958,37.057,37.0803,163588.0
2016-07-25 11:15:00,47.89,47.93,47.88,47.92,123867.0,37.088,37.119,37.0803,37.1112,123867.0
2016-07-25 11:20:00,47.91,47.95,47.88,47.95,117681.0,37.1035,37.1345,37.0803,37.1345,117681.0
2016-07-25 11:25:00,47.95,47.95,47.91,47.93,80698.0,37.1345,37.1345,37.1035,37.119,80698.0
2016-07-25 11:30:00,47.92,47.99,47.92,47.97,123361.0,37.1112,37.1655,37.1112,37.15,123361.0
2016-07-25 11:35:00,47.97,47.98,47.9,47.91,258554.0,37.15,37.1577,37.0958,37.1035,258554.0
2016-07-25 11:40:00,47.91,47.93,47.89,47.91,125425.0,37.1035,37.119,37.088,37.1035,125425.0
2016-07-25 11:45:00,47.91,47.97,47.91,47.94,117037.0,37.1035,37.15,37.1035,37.1267,117037.0
2016-07-25 11:50:00,47.93,47.98,47.91,47.96,149760.0,37.119,37.1577,37.1035,37.1422,149760.0
2016-07-25 11:55:00,47.96,48.01,47.96,47.98,84631.0,37.1422,37.1809,37.1422,37.1577,84631.0
2016-07-25 12:00:00,47.98,48.02,47.98,48.0,66794.0,37.1577,37.1887,37.1577,37.1732,66794.0
2016-07-25 12:05:00,47.99,48.03,47.98,48.03,86956.0,37.1655,37.1964,37.1577,37.1964,86956.0
2016-07-25 12:10:00,48.03,48.03,47.98,47.99,52686.0,37.1964,37.1964,37.1577,37.1655,52686.0
2016-07-25 12:15:00,47.99,48.01,47.98,47.99,51618.0,37.1655,37.1809,37.1577,37.1655,51618.0
2016-07-25 12:20:00,48.0,48.04,47.98,48.01,120888.0,37.1732,37.2042,37.1577,37.1809,120888.0
2016-07-25 12:25:00,48.01,48.02,47.98,48.02,52045.0,37.1809,37.1887,37.1577,37.1887,52045.0
2016-07-25 12:30:00,48.01,48.04,48.0,48.01,58538.0,37.1809,37.2042,37.1732,37.1809,58538.0
2016-07-25 12:35:00,48.01,48.05,48.01,48.03,78554.0,37.1809,37.2119,37.1809,37.1964,78554.0
2016-07-25 12:40:00,48.03,48.07,48.02,48.03,94566.0,37.1964,37.2274,37.1887,37.1964,94566.0
2016-07-25 12:45:00,48.03,48.09,48.02,48.08,80859.0,37.1964,37.2429,37.1887,37.2352,80859.0
2016-07-25 12:50:00,48.09,48.11,48.07,48.08,111797.0,37.2429,37.2584,37.2274,37.2352,111797.0
2016-07-25 12:55:00,48.08,48.09,48.07,48.09,40977.0,37.2352,37.2429,37.2274,37.2429,40977.0
2016-07-25 13:00:00,48.09,48.1,48.03,48.03,63612.0,37.2429,37.2506,37.1964,37.1964,63612.0
2016-07-25 13:05:00,48.03,48.05,47.99,48.02,235030.0,37.1964,37.2119,37.1655,37.1887,235030.0
2016-07-25 13:10:00,48.02,48.04,48.0,48.01,74236.0,37.1887,37.2042,37.1732,37.1809,74236.0
2016-07-25 13:15:00,48.02,48.03,47.99,47.99,89599.0,37.1887,37.1964,37.1655,37.1655,89599.0
2016-07-25 13:20:00,47.99,48.04,47.99,48.02,64436.0,37.1655,37.2042,37.1655,37.1887,64436.0
2016-07-25 13:25:00,48.03,48.06,48.03,48.05,69140.0,37.1964,37.2197,37.1964,37.2119,69140.0
2016-07-25 13:30:00,48.05,48.07,48.01,48.04,70794.0,37.2119,37.2274,37.1809,37.2042,70794.0
2016-07-25 13:35:00,48.03,48.06,48.02,48.05,83197.0,37.1964,37.2197,37.1887,37.2119,83197.0
2016-07-25 13:40:00,48.05,48.06,48.02,48.05,44117.0,37.2119,37.2197,37.1887,37.2119,44117.0
2016-07-25 13:45:00,48.05,48.05,48.03,48.04,50894.0,37.2119,37.2119,37.1964,37.2042,50894.0
2016-07-25 13:50:00,48.04,48.05,48.03,48.03,41284.0,37.2042,37.2119,37.1964,37.1964,41284.0
2016-07-25 13:55:00,48.04,48.05,48.03,48.03,35851.0,37.2042,37.2119,37.1964,37.1964,35851.0
2016-07-25 14:00:00,48.03,48.06,48.03,48.05,44794.0,37.1964,37.2197,37.1964,37.2119,44794.0
2016-07-25 14:05:00,48.06,48.08,48.05,48.06,63845.0,37.2197,37.2352,37.2119,37.2197,63845.0
2016-07-25 14:10:00,48.05,48.08,48.05,48.07,37214.0,37.2119,37.2352,37.2119,37.2274,37214.0
2016-07-25 14:15:00,48.08,48.08,48.04,48.05,68835.0,37.2352,37.2352,37.2042,37.2119,68835.0
2016-07-25 14:20:00,48.04,48.05,48.02,48.04,78459.0,37.2042,37.2119,37.1887,37.2042,78459.0
2016-07-25 14:25:00,48.04,48.05,48.0,48.02,79984.0,37.2042,37.2119,37.1732,37.1887,79984.0
2016-07-25 14:30:00,48.02,48.03,48.01,48.02,65133.0,37.1887,37.1964,37.1809,37.1887,65133.0
2016-07-25 14:35:00,48.01,48.02,48.0,48.01,41238.0,37.1809,37.1887,37.1732,37.1809,41238.0
2016-07-25 14:40:00,48.0,48.02,48.0,48.01,67516.0,37.1732,37.1887,37.1732,37.1809,67516.0
2016-07-25 14:45:00,48.0,48.02,47.98,48.0,85663.0,37.1732,37.1887,37.1577,37.1732,85663.0
2016-07-25 14:50:00,48.0,48.01,48.0,48.0,28327.0,37.1732,37.1809,37.1732,37.1732,28327.0
2016-07-25 14:55:00,48.0,48.01,47.99,48.01,93462.0,37.1732,37.1809,37.1655,37.1809,93462.0
2016-07-25 15:00:00,48.01,48.01,47.99,48.0,56230.0,37.1809,37.1809,37.1655,37.1732,56230.0
2016-07-25 15:05:00,48.0,48.01,47.96,47.97,342785.0,37.1732,37.1809,37.1422,37.15,342785.0
2016-07-25 15:10:00,47.96,48.0,47.96,47.98,132489.0,37.1422,37.1732,37.1422,37.1577,132489.0
2016-07-25 15:15:00,47.99,48.02,47.98,48.0,81421.0,37.1655,37.1887,37.1577,37.1732,81421.0
2016-07-25 15:20:00,47.99,48.02,47.99,48.01,90042.0,37.1655,37.1887,37.1655,37.1809,90042.0
2016-07-25 15:25:00,48.02,48.06,48.01,48.04,287503.0,37.1887,37.2197,37.1809,37.2042,287503.0
2016-07-25 15:30:00,48.05,48.09,48.04,48.08,118627.0,37.2119,37.2429,37.2042,37.2352,118627.0
2016-07-25 15:35:00,48.09,48.1,48.07,48.09,125769.0,37.2429,37.2506,37.2274,37.2429,125769.0
2016-07-25 15:40:00,48.09,48.11,48.09,48.1,401824.0,37.2429,37.2584,37.2429,37.2506,401824.0
2016-07-25 15:45:00,48.09,48.1,48.08,48.08,136256.0,37.2429,37.2506,37.2352,37.2352,136256.0
2016-07-25 15:50:00,48.08,48.09,48.07,48.08,214953.0,37.2352,37.2429,37.2274,37.2352,214953.0
2016-07-25 15:55:00,48.08,48.12,48.06,48.11,739578.0,37.2352,37.2661,37.2197,37.2584,739578.0
2016-07-26 09:30:00,48.03,48.11,47.97,48.08,416406.0,37.1964,37.2584,37.15,37.2352,416406.0
2016-07-26 09:35:00,48.09,48.17,48.03,48.07,175428.0,37.2429,37.3049,37.1964,37.2274,175428.0
2016-07-26 09:40:00,48.07,48.14,48.04,48.09,222924.0,37.2274,37.2816,37.2042,37.2429,222924.0
2016-07-26 09:45:00,48.1,48.13,48.06,48.11,261282.0,37.2506,37.2739,37.2197,37.2584,261282.0
2016-07-26 09:50:00,48.11,48.12,48.03,48.05,141764.0,37.2584,37.2661,37.1964,37.2119,141764.0
2016-07-26 09:55:00,48.06,48.11,48.06,48.09,105666.0,37.2197,37.2584,37.2197,37.2429,105666.0
2016-07-26 10:00:00,48.09,48.13,48.08,48.11,328609.0,37.2429,37.2739,37.2352,37.2584,328609.0
2016-07-26 10:05:00,48.1,48.11,48.02,48.03,259980.0,37.2506,37.2584,37.1887,37.1964,259980.0
2016-07-26 10:10:00,48.03,48.05,48.0,48.01,84740.0,37.1964,37.2119,37.1732,37.1809,84740.0
2016-07-26 10:15:00,48.02,48.09,48.01,48.06,107391.0,37.1887,37.2429,37.1809,37.2197,107391.0
2016-07-26 10:20:00,48.06,48.1,48.04,48.09,114083.0,37.2197,37.2506,37.2042,37.2429,114083.0
2016-07-26 10:25:00,48.09,48.1,48.06,48.08,120790.0,37.2429,37.2506,37.2197,37.2352,120790.0
2016-07-26 10:30:00,48.08,48.12,48.04,48.05,164786.0,37.2352,37.2661,37.2042,37.2119,164786.0
2016-07-26 10:35:00,48.05,48.06,48.02,48.04,198428.0,37.2119,37.2197,37.1887,37.2042,198428.0
2016-07-26 10:40:00,48.04,48.05,48.0,48.04,92485.0,37.2042,37.2119,37.1732,37.2042,92485.0
2016-07-26 10:45:00,48.04,48.05,48.0,48.01,228744.0,37.2042,37.2119,37.1732,37.1809,228744.0
2016-07-26 10:50:00,48.0,48.05,47.93,47.95,258984.0,37.1732,37.2119,37.119,37.1345,258984.0
2016-07-26 10:55:00,47.95,47.97,47.87,47.87,242317.0,37.1345,37.15,37.0725,37.0725,242317.0
2016-07-26 11:00:00,47.86,47.98,47.85,47.96,162741.0,37.0648,37.1577,37.057,37.1422,162741.0
2016-07-26 11:05:00,47.96,47.97,47.9,47.93,129852.0,37.1422,37.15,37.0958,37.119,129852.0
2016-07-26 11:10:00,47.92,47.97,47.9,47.96,161279.0,37.1112,37.15,37.0958,37.1422,161279.0
2016-07-26 11:15:00,47.96,47.96,47.92,47.93,380295.0,37.1422,37.1422,37.1112,37.119,380295.0
2016-07-26 11:20:00,47.92,47.94,47.9,47.91,107251.0,37.1112,37.1267,37.0958,37.1035,107251.0
2016-07-26 11:25:00,47.92,47.93,47.88,47.89,263493.0,37.1112,37.119,37.0803,37.088,263493.0
2016-07-26 11:30:00,47.89,47.91,47.87,47.91,169853.0,37.088,37.1035,37.0725,37.1035,169853.0
2016-07-26 11:35:00,47.91,47.94,47.87,47.91,153009.0,37.1035,37.1267,37.0725,37.1035,153009.0
2016-07-26 11:40:00,47.92,47.95,47.9,47.91,160065.0,37.1112,37.1345,37.0958,37.1035,160065.0
2016-07-26 11:45:00,47.9,47.91,47.87,47.89,109834.0,37.0958,37.1035,37.0725,37.088,109834.0
2016-07-26 11:50:00,47.89,47.98,47.89,47.94,203649.0,37.088,37.1577,37.088,37.1267,203649.0
2016-07-26 11:55:00,47.94,47.95,47.91,47.93,165987.0,37.1267,37.1345,37.1035,37.119,165987.0
2016-07-26 12:00:00,47.94,47.94,47.91,47.93,68319.0,37.1267,37.1267,37.1035,37.119,68319.0
2016-07-26 12:05:00,47.93,47.94,47.89,47.91,105571.0,37.119,37.1267,37.088,37.1035,105571.0
2016-07-26 12:10:00,47.91,47.93,47.89,47.91,81028.0,37.1035,37.119,37.088,37.1035,81028.0
2016-07-26 12:15:00,47.91,47.94,47.9,47.92,61067.0,37.1035,37.1267,37.0958,37.1112,61067.0
2016-07-26 12:20:00,47.92,47.98,47.92,47.98,135487.0,37.1112,37.1577,37.1112,37.1577,135487.0
2016-07-26 12:25:00,47.97,47.97,47.93,47.93,76906.0,37.15,37.15,37.119,37.119,76906.0
2016-07-26 12:30:00,47.93,47.96,47.92,47.93,96820.0,37.119,37.1422,37.1112,37.119,96820.0
2016-07-26 12:35:00,47.92,47.93,47.87,47.9,259276.0,37.1112,37.119,37.0725,37.0958,259276.0
2016-07-26 12:40:00,47.9,47.91,47.87,47.89,118217.0,37.0958,37.1035,37.0725,37.088,118217.0
2016-07-26 12:45:00,47.89,47.92,47.88,47.9,110792.0,37.088,37.1112,37.0803,37.0958,110792.0
2016-07-26 12:50:00,47.9,47.91,47.86,47.87,99645.0,37.0958,37.1035,37.0648,37.0725,99645.0
2016-07-26 12:55:00,47.87,47.89,47.85,47.89,131539.0,37.0725,37.088,37.057,37.088,131539.0
2016-07-26 13:00:00,47.88,47.89,47.87,47.88,180169.0,37.0803,37.088,37.0725,37.0803,180169.0
2016-07-26 13:05:00,47.89,47.9,47.87,47.88,284598.0,37.088,37.0958,37.0725,37.0803,284598.0
2016-07-26 13:10:00,47.87,47.88,47.86,47.87,90663.0,37.0725,37.0803,37.0648,37.0725,90663.0
2016-07-26 13:15:00,47.87,47.89,47.87,47.89,92358.0,37.0725,37.088,37.0725,37.088,92358.0
2016-07-26 13:20:00,47.89,47.9,47.82,47.82,235411.0,37.088,37.0958,37.0338,37.0338,235411.0
2016-07-26 13:25:00,47.83,47.84,47.82,47.82,105887.0,37.0415,37.0493,37.0338,37.0338,105887.0
2016-07-26 13:30:00,47.82,47.85,47.82,47.83,204416.0,37.0338,37.057,37.0338,37.0415,204416.0
2016-07-26 13:35:00,47.83,47.84,47.81,47.82,198608.0,37.0415,37.0493,37.0261,37.0338,198608.0
2016-07-26 13:40:00,47.83,47.84,47.81,47.84,170599.0,37.0415,37.0493,37.0261,37.0493,170599.0
2016-07-26 13:45:00,47.83,47.84,47.81,47.82,143951.0,37.0415,37.0493,37.0261,37.0338,143951.0
2016-07-26 13:50:00,47.83,47.85,47.82,47.84,98702.0,37.0415,37.057,37.0338,37.0493,98702.0
2016-07-26 13:55:00,47.85,47.85,47.81,47.84,229974.0,37.057,37.057,37.0261,37.0493,229974.0
2016-07-26 14:00:00,47.84,47.88,47.83,47.85,152590.0,37.0493,37.0803,37.0415,37.057,152590.0
2016-07-26 14:05:00,47.84,47.87,47.82,47.82,134173.0,37.0493,37.0725,37.0338,37.0338,134173.0
2016-07-26 14:10:00,47.83,47.84,47.8,47.83,166099.0,37.0415,37.0493,37.0183,37.0415,166099.0
2016-07-26 14:15:00,47.83,47.85,47.83,47.85,122430.0,37.0415,37.057,37.0415,37.057,122430.0
2016-07-26 14:20:00,47.86,47.87,47.83,47.86,127596.0,37.0648,37.0725,37.0415,37.0648,127596.0
2016-07-26 14:25:00,47.87,47.87,47.85,47.87,156295.0,37.0725,37.0725,37.057,37.0725,156295.0
2016-07-26 14:30:00,47.87,47.9,47.86,47.87,282692.0,37.0725,37.0958,37.0648,37.0725,282692.0
2016-07-26 14:35:00,47.87,47.89,47.86,47.87,132728.0,37.0725,37.088,37.0648,37.0725,132728.0
2016-07-26 14:40:00,47.88,47.92,47.86,47.88,304800.0,37.0803,37.1112,37.0648,37.0803,304800.0
2016-07-26 14:45:00,47.87,47.9,47.86,47.87,157344.0,37.0725,37.0958,37.0648,37.0725,157344.0
2016-07-26 14:50:00,47.88,47.89,47.86,47.87,103097.0,37.0803,37.088,37.0648,37.0725,103097.0
2016-07-26 14:55:00,47.87,47.88,47.85,47.86,150759.0,37.0725,37.0803,37.057,37.0648,150759.0
2016-07-26 15:00:00,47.85,47.89,47.85,47.89,162503.0,37.057,37.088,37.057,37.088,162503.0
2016-07-26 15:05:00,47.89,47.89,47.86,47.89,123711.0,37.088,37.088,37.0648,37.088,123711.0
2016-07-26 15:10:00,47.89,47.91,47.87,47.89,175517.0,37.088,37.1035,37.0725,37.088,175517.0
2016-07-26 15:15:00,47.89,47.89,47.87,47.87,196207.0,37.088,37.088,37.0725,37.0725,196207.0
2016-07-26 15:20:00,47.88,47.88,47.86,47.87,205358.0,37.0803,37.0803,37.0648,37.0725,205358.0
2016-07-26 15:25:00,47.88,47.88,47.86,47.88,165722.0,37.0803,37.0803,37.0648,37.0803,165722.0
2016-07-26 15:30:00,47.88,47.9,47.87,47.9,187298.0,37.0803,37.0958,37.0725,37.0958,187298.0
2016-07-26 15:35:00,47.9,47.94,47.89,47.94,224526.0,37.0958,37.1267,37.088,37.1267,224526.0
2016-07-26 15:40:00,47.94,47.97,47.93,47.94,352908.0,37.1267,37.15,37.119,37.1267,352908.0
2016-07-26 15:45:00,47.95,47.95,47.93,47.93,251795.0,37.1345,37.1345,37.119,37.119,251795.0
2016-07-26 15:50:00,47.94,47.94,47.91,47.92,183251.0,37.1267,37.1267,37.1035,37.1112,183251.0
2016-07-26 15:55:00,47.92,47.97,47.91,47.95,637263.0,37.1112,37.15,37.1035,37.1345,637263.0
2016-07-27 09:30:00,47.95,48.05,47.95,48.03,502225.0,37.1345,37.2119,37.1345,37.1964,502225.0
2016-07-27 09:35:00,48.03,48.03,47.95,47.96,275657.0,37.1964,37.1964,37.1345,37.1422,275657.0
2016-07-27 09:40:00,47.95,47.96,47.78,47.81,587179.0,37.1345,37.1422,37.0028,37.0261,587179.0
2016-07-27 09:45:00,47.81,47.9,47.8,47.89,612782.0,37.0261,37.0958,37.0183,37.088,612782.0
2016-07-27 09:50:00,47.89,47.92,47.88,47.89,326226.0,37.088,37.1112,37.0803,37.088,326226.0
2016-07-27 09:55:00,47.89,47.96,47.86,47.95,183187.0,37.088,37.1422,37.0648,37.1345,183187.0
2016-07-27 10:00:00,47.96,48.02,47.92,48.02,210937.0,37.1422,37.1887,37.1112,37.1887,210937.0
2016-07-27 10:05:00,48.01,48.04,47.97,48.03,286038.0,37.1809,37.2042,37.15,37.1964,286038.0
2016-07-27 10:10:00,48.03,48.08,48.02,48.08,103877.0,37.1964,37.2352,37.1887,37.2352,103877.0
2016-07-27 10:15:00,48.07,48.14,48.07,48.14,124942.0,37.2274,37.2816,37.2274,37.2816,124942.0
2016-07-27 10:20:00,48.14,48.14,48.08,48.12,187670.0,37.2816,37.2816,37.2352,37.2661,187670.0
2016-07-27 10:25:00,48.12,48.13,48.07,48.11,215912.0,37.2661,37.2739,37.2274,37.2584,215912.0
2016-07-27 10:30:00,48.11,48.11,48.03,48.04,233909.0,37.2584,37.2584,37.1964,37.2042,233909.0
2016-07-27 10:35:00,48.04,48.08,48.03,48.06,162751.0,37.2042,37.2352,37.1964,37.2197,162751.0
2016-07-27 10:40:00,48.06,48.06,47.93,47.94,180293.0,37.2197,37.2197,37.119,37.1267,180293.0
2016-07-27 10:45:00,47.95,47.96,47.92,47.93,124784.0,37.1345,37.1422,37.1112,37.119,124784.0
2016-07-27 10:50:00,47.93,47.95,47.88,47.91,234467.0,37.119,37.1345,37.0803,37.1035,234467.0
2016-07-27 10:55:00,47.91,47.97,47.9,47.94,152066.0,37.1035,37.15,37.0958,37.1267,152066.0
2016-07-27 11:00:00,47.94,47.99,47.9,47.97,202056.0,37.1267,37.1655,37.0958,37.15,202056.0
2016-07-27 11:05:00,47.97,47.99,47.94,47.99,187328.0,37.15,37.1655,37.1267,37.1655,187328.0
2016-07-27 11:10:00,47.98,48.0,47.96,47.96,120665.0,37.1577,37.1732,37.1422,37.1422,120665.0
2016-07-27 11:15:00,47.96,47.97,47.93,47.94,115748.0,37.1422,37.15,37.119,37.1267,115748.0
2016-07-27 11:20:00,47.93,47.94,47.9,47.93,89621.0,37.119,37.1267,37.0958,37.119,89621.0
2016-07-27 11:25:00,47.94,47.99,47.94,47.99,188418.0,37.1267,37.1655,37.1267,37.1655,188418.0
2016-07-27 11:30:00,47.98,47.99,47.92,47.94,96131.0,37.1577,37.1655,37.1112,37.1267,96131.0
2016-07-27 11:35:00,47.93,47.96,47.88,47.88,115044.0,37.119,37.1422,37.0803,37.0803,115044.0
2016-07-27 11:40:00,47.89,47.91,47.87,47.91,171820.0,37.088,37.1035,37.0725,37.1035,171820.0
2016-07-27 11:45:00,47.91,47.93,47.88,47.91,74008.0,37.1035,37.119,37.0803,37.1035,74008.0
2016-07-27 11:50:00,47.91,47.92,47.88,47.89,71559.0,37.1035,37.1112,37.0803,37.088,71559.0
2016-07-27 11:55:00,47.9,47.92,47.88,47.9,82833.0,37.0958,37.1112,37.0803,37.0958,82833.0
2016-07-27 12:00:00,47.9,47.92,47.87,47.9,110099.0,37.0958,37.1112,37.0725,37.0958,110099.0
2016-07-27 12:05:00,47.9,47.93,47.87,47.91,123406.0,37.0958,37.119,37.0725,37.1035,123406.0
2016-07-27 12:10:00,47.92,47.93,47.9,47.92,68558.0,37.1112,37.119,37.0958,37.1112,68558.0
2016-07-27 12:15:00,47.92,47.96,47.91,47.94,162329.0,37.1112,37.1422,37.1035,37.1267,162329.0
2016-07-27 12:20:00,47.95,47.95,47.9,47.93,124475.0,37.1345,37.1345,37.0958,37.119,124475.0
2016-07-27 12:25:00,47.92,47.96,47.92,47.96,119592.0,37.1112,37.1422,37.1112,37.1422,119592.0
2016-07-27 12:30:00,47.96,47.98,47.94,47.97,147422.0,37.1422,37.1577,37.1267,37.15,147422.0
2016-07-27 12:35:00,47.98,47.98,47.94,47.97,203294.0,37.1577,37.1577,37.1267,37.15,203294.0
2016-07-27 12:40:00,47.96,47.99,47.96,47.98,65070.0,37.1422,37.1655,37.1422,37.1577,65070.0
2016-07-27 12:45:00,47.98,47.99,47.95,47.96,119360.0,37.1577,37.1655,37.1345,37.1422,119360.0
2016-07-27 12:50:00,47.95,47.96,47.91,47.93,113558.0,37.1345,37.1422,37.1035,37.119,113558.0
2016-07-27 12:55:00,47.93,47.94,47.9,47.92,150757.0,37.119,37.1267,37.0958,37.1112,150757.0
2016-07-27 13:00:00,47.91,47.93,47.89,47.91,141429.0,37.1035,37.119,37.088,37.1035,141429.0
2016-07-27 13:05:00,47.91,47.92,47.87,47.88,172473.0,37.1035,37.1112,37.0725,37.0803,172473.0
2016-07-27 13:10:00,47.88,47.88,47.85,47.86,102906.0,37.0803,37.0803,37.057,37.0648,102906.0
2016-07-27 13:15:00,47.86,47.87,47.84,47.84,121104.0,37.0648,37.0725,37.0493,37.0493,121104.0
2016-07-27 13:20:00,47.84,47.87,47.82,47.84,107034.0,37.0493,37.0725,37.0338,37.0493,107034.0
2016-07-27 13:25:00,47.85,47.86,47.81,47.82,125878.0,37.057,37.0648,37.0261,37.0338,125878.0
2016-07-27 13:30:00,47.81,47.83,47.8,47.82,137085.0,37.0261,37.0415,37.0183,37.0338,137085.0
2016-07-27 13:35:00,47.82,47.85,47.82,47.85,116442.0,37.0338,37.057,37.0338,37.057,116442.0
2016-07-27 13:40:00,47.85,47.89,47.83,47.87,150227.0,37.057,37.088,37.0415,37.0725,150227.0
2016-07-27 13:45:00,47.87,47.93,47.86,47.93,107317.0,37.0725,37.119,37.0648,37.119,107317.0
2016-07-27 13:50:00,47.93,47.93,47.9,47.93,111070.0,37.119,37.119,37.0958,37.119,111070.0
2016-07-27 13:55:00,47.92,47.96,47.9,47.94,107763.0,37.1112,37.1422,37.0958,37.1267,107763.0
2016-07-27 14:00:00,47.94,48.18,47.93,48.09,665072.0,37.1267,37.3126,37.119,37.2429,665072.0
2016-07-27 14:05:00,48.09,48.11,47.92,47.96,398705.0,37.2429,37.2584,37.1112,37.1422,398705.0
2016-07-27 14:10:00,47.96,48.04,47.95,48.0,309297.0,37.1422,37.2042,37.1345,37.1732,309297.0
2016-07-27 14:15:00,48.0,48.1,47.99,48.0,366491.0,37.1732,37.2506,37.1655,37.1732,366491.0
2016-07-27 14:20:00,47.99,48.04,47.97,48.02,227089.0,37.1655,37.2042,37.15,37.1887,227089.0
2016-07-27 14:25:00,48.02,48.02,47.97,47.98,164042.0,37.1887,37.1887,37.15,37.1577,164042.0
2016-07-27 14:30:00,47.99,48.01,47.98,48.0,276408.0,37.1655,37.1809,37.1577,37.1732,276408.0
2016-07-27 14:35:00,48.0,48.02,47.96,48.0,217880.0,37.1732,37.1887,37.1422,37.1732,217880.0
2016-07-27 14:40:00,48.0,48.04,47.97,48.04,196156.0,37.1732,37.2042,37.15,37.2042,196156.0
2016-07-27 14:45:00,48.04,48.12,48.02,48.11,176038.0,37.2042,37.2661,37.1887,37.2584,176038.0
2016-07-27 14:50:00,48.11,48.15,48.08,48.14,167054.0,37.2584,37.2894,37.2352,37.2816,167054.0
2016-07-27 14:55:00,48.14,48.16,48.12,48.13,138253.0,37.2816,37.2971,37.2661,37.2739,138253.0
2016-07-27 15:00:00,48.14,48.16,48.12,48.15,209437.0,37.2816,37.2971,37.2661,37.2894,209437.0
2016-07-27 15:05:00,48.16,48.18,48.15,48.15,156206.0,37.2971,37.3126,37.2894,37.2894,156206.0
2016-07-27 15:10:00,48.15,48.18,48.15,48.18,118495.0,37.2894,37.3126,37.2894,37.3126,118495.0
2016-07-27 15:15:00,48.18,48.22,48.17,48.21,220766.0,37.3126,37.3436,37.3049,37.3358,220766.0
2016-07-27 15:20:00,48.21,48.21,48.14,48.18,176750.0,37.3358,37.3358,37.2816,37.3126,176750.0
2016-07-27 15:25:00,48.18,48.18,48.1,48.13,184719.0,37.3126,37.3126,37.2506,37.2739,184719.0
2016-07-27 15:30:00,48.14,48.15,48.1,48.11,236901.0,37.2816,37.2894,37.2506,37.2584,236901.0
2016-07-27 15:35:00,48.11,48.15,48.1,48.14,211164.0,37.2584,37.2894,37.2506,37.2816,211164.0
2016-07-27 15:40:00,48.15,48.17,48.11,48.13,361636.0,37.2894,37.3049,37.2584,37.2739,361636.0
2016-07-27 15:45:00,48.12,48.13,48.02,48.02,320964.0,37.2661,37.2739,37.1887,37.1887,320964.0
2016-07-27 15:50:00,48.02,48.07,48.02,48.03,306615.0,37.1887,37.2274,37.1887,37.1964,306615.0
2016-07-27 15:55:00,48.03,48.04,47.98,48.02,1114676.0,37.1964,37.2042,37.1577,37.1887,1114676.0
2016-07-28 09:30:00,47.94,47.94,47.82,47.85,321049.0,37.1267,37.1267,37.0338,37.057,321049.0
2016-07-28 09:35:00,47.84,47.9,47.7,47.71,451556.0,37.0493,37.0958,36.9409,36.9486,451556.0
2016-07-28 09:40:00,47.71,47.79,47.68,47.76,215607.0,36.9486,37.0106,36.9254,36.9873,215607.0
2016-07-28 09:45:00,47.76,47.89,47.76,47.87,306574.0,36.9873,37.088,36.9873,37.0725,306574.0
2016-07-28 09:50:00,47.86,47.99,47.84,47.98,209970.0,37.0648,37.1655,37.0493,37.1577,209970.0
2016-07-28 09:55:00,47.98,48.01,47.97,47.99,117736.0,37.1577,37.1809,37.15,37.1655,117736.0
2016-07-28 10:00:00,48.0,48.03,48.0,48.02,104074.0,37.1732,37.1964,37.1732,37.1887,104074.0
2016-07-28 10:05:00,48.02,48.03,47.99,48.0,305924.0,37.1887,37.1964,37.1655,37.1732,305924.0
2016-07-28 10:10:00,48.0,48.03,47.94,47.96,138450.0,37.1732,37.1964,37.1267,37.1422,138450.0
2016-07-28 10:15:00,47.95,48.01,47.92,48.0,194296.0,37.1345,37.1809,37.1112,37.1732,194296.0
2016-07-28 10:20:00,48.0,48.08,47.98,48.07,202703.0,37.1732,37.2352,37.1577,37.2274,202703.0
2016-07-28 10:25:00,48.06,48.09,48.03,48.08,150108.0,37.2197,37.2429,37.1964,37.2352,150108.0
2016-07-28 10:30:00,48.08,48.09,48.03,48.06,159368.0,37.2352,37.2429,37.1964,37.2197,159368.0
2016-07-28 10:35:00,48.05,48.06,47.98,48.0,137871.0,37.2119,37.2197,37.1577,37.1732,137871.0
2016-07-28 10:40:00,48.0,48.04,47.98,48.03,84045.0,37.1732,37.2042,37.1577,37.1964,84045.0
2016-07-28 10:45:00,48.04,48.05,48.0,48.03,109079.0,37.2042,37.2119,37.1732,37.1964,109079.0
2016-07-28 10:50:00,48.03,48.04,48.01,48.04,128483.0,37.1964,37.2042,37.1809,37.2042,128483.0
2016-07-28 10:55:00,48.04,48.04,47.96,47.98,150807.0,37.2042,37.2042,37.1422,37.1577,150807.0
2016-07-28 11:00:00,47.98,48.0,47.94,47.96,123509.0,37.1577,37.1732,37.1267,37.1422,123509.0
2016-07-28 11:05:00,47.97,47.98,47.92,47.94,71949.0,37.15,37.1577,37.1112,37.1267,71949.0
2016-07-28 11:10:00,47.94,47.98,47.9,47.96,188170.0,37.1267,37.1577,37.0958,37.1422,188170.0
2016-07-28 11:15:00,47.97,47.99,47.93,47.94,192426.0,37.15,37.1655,37.119,37.1267,192426.0
2016-07-28 11:20:00,47.94,47.94,47.91,47.93,117317.0,37.1267,37.1267,37.1035,37.119,117317.0
2016-07-28 11:25:00,47.93,47.95,47.9,47.9,81960.0,37.119,37.1345,37.0958,37.0958,81960.0
2016-07-28 11:30:00,47.9,47.91,47.83,47.83,91414.0,37.0958,37.1035,37.0415,37.0415,91414.0
2016-07-28 11:35:00,47.83,47.89,47.83,47.88,155782.0,37.0415,37.088,37.0415,37.0803,155782.0
2016-07-28 11:40:00,47.87,47.89,47.84,47.89,113613.0,37.0725,37.088,37.0493,37.088,113613.0
2016-07-28 11:45:00,47.88,47.93,47.88,47.92,95176.0,37.0803,37.119,37.0803,37.1112,95176.0
2016-07-28 11:50:00,47.91,47.92,47.88,47.89,90687.0,37.1035,37.1112,37.0803,37.088,90687.0
2016-07-28 11:55:00,47.89,47.92,47.88,47.91,150162.0,37.088,37.1112,37.0803,37.1035,150162.0
2016-07-28 12:00:00,47.91,47.94,47.91,47.94,92878.0,37.1035,37.1267,37.1035,37.1267,92878.0
2016-07-28 12:05:00,47.94,47.97,47.92,47.95,101069.0,37.1267,37.15,37.1112,37.1345,101069.0
2016-07-28 12:10:00,47.95,47.98,47.95,47.97,59094.0,37.1345,37.1577,37.1345,37.15,59094.0
2016-07-28 12:15:00,47.97,47.97,47.93,47.93,63412.0,37.15,37.15,37.119,37.119,63412.0
2016-07-28 12:20:00,47.94,47.94,47.91,47.92,76972.0,37.1267,37.1267,37.1035,37.1112,76972.0
2016-07-28 12:25:00,47.93,47.94,47.92,47.93,85275.0,37.119,37.1267,37.1112,37.119,85275.0
2016-07-28 12:30:00,47.92,47.96,47.92,47.95,98406.0,37.1112,37.1422,37.1112,37.1345,98406.0
2016-07-28 12:35:00,47.95,47.97,47.9,47.91,79234.0,37.1345,37.15,37.0958,37.1035,79234.0
2016-07-28 12:40:00,47.91,47.92,47.9,47.91,49450.0,37.1035,37.1112,37.0958,37.1035,49450.0
2016-07-28 12:45:00,47.91,47.92,47.9,47.91,31514.0,37.1035,37.1112,37.0958,37.1035,31514.0
2016-07-28 12:50:00,47.92,47.95,47.91,47.94,115766.0,37.1112,37.1345,37.1035,37.1267,115766.0
2016-07-28 12:55:00,47.94,47.96,47.93,47.96,116174.0,37.1267,37.1422,37.119,37.1422,116174.0
2016-07-28 13:00:00,47.96,48.0,47.93,47.99,68142.0,37.1422,37.1732,37.119,37.1655,68142.0
2016-07-28 13:05:00,47.98,48.02,47.98,48.0,164349.0,37.1577,37.1887,37.1577,37.1732,164349.0
2016-07-28 13:10:00,48.01,48.03,47.99,48.01,123487.0,37.1809,37.1964,37.1655,37.1809,123487.0
2016-07-28 13:15:00,48.0,48.02,47.98,48.01,81580.0,37.1732,37.1887,37.1577,37.1809,81580.0
2016-07-28 13:20:00,48.01,48.01,47.98,48.0,43941.0,37.1809,37.1809,37.1577,37.1732,43941.0
2016-07-28 13:25:00,48.0,48.01,47.99,48.01,40099.0,37.1732,37.1809,37.1655,37.1809,40099.0
2016-07-28 13:30:00,48.01,48.03,48.0,48.03,68465.0,37.1809,37.1964,37.1732,37.1964,68465.0
2016-07-28 13:35:00,48.03,48.04,48.02,48.04,56920.0,37.1964,37.2042,37.1887,37.2042,56920.0
2016-07-28 13:40:00,48.04,48.04,47.99,48.01,110390.0,37.2042,37.2042,37.1655,37.1809,110390.0
2016-07-28 13:45:00,48.01,48.02,48.0,48.01,136068.0,37.1809,37.1887,37.1732,37.1809,136068.0
2016-07-28 13:50:00,48.01,48.05,48.0,48.03,138240.0,37.1809,37.2119,37.1732,37.1964,138240.0
2016-07-28 13:55:00,48.03,48.08,48.02,48.08,101651.0,37.1964,37.2352,37.1887,37.2352,101651.0
2016-07-28 14:00:00,48.08,48.09,48.05,48.06,138756.0,37.2352,37.2429,37.2119,37.2197,138756.0
2016-07-28 14:05:00,48.06,48.1,48.05,48.09,90412.0,37.2197,37.2506,37.2119,37.2429,90412.0
2016-07-28 14:10:00,48.1,48.11,48.07,48.07,125895.0,37.2506,37.2584,37.2274,37.2274,125895.0
2016-07-28 14:15:00,48.08,48.12,48.07,48.09,143736.0,37.2352,37.2661,37.2274,37.2429,143736.0
2016-07-28 14:20:00,48.09,48.13,48.07,48.12,123441.0,37.2429,37.2739,37.2274,37.2661,123441.0
2016-07-28 14:25:00,48.12,48.13,48.11,48.12,61389.0,37.2661,37.2739,37.2584,37.2661,61389.0
2016-07-28 14:30:00,48.12,48.14,48.1,48.14,83276.0,37.2661,37.2816,37.2506,37.2816,83276.0
2016-07-28 14:35:00,48.14,48.15,48.12,48.12,97532.0,37.2816,37.2894,37.2661,37.2661,97532.0
2016-07-28 14:40:00,48.13,48.19,48.12,48.19,135043.0,37.2739,37.3203,37.2661,37.3203,135043.0
2016-07-28 14:45:00,48.18,48.19,48.11,48.12,248443.0,37.3126,37.3203,37.2584,37.2661,248443.0
2016-07-28 14:50:00,48.11,48.14,48.11,48.12,107362.0,37.2584,37.2816,37.2584,37.2661,107362.0
2016-07-28 14:55:00,48.12,48.13,48.1,48.12,99388.0,37.2661,37.2739,37.2506,37.2661,99388.0
2016-07-28 15:00:00,48.12,48.16,48.11,48.13,125529.0,37.2661,37.2971,37.2584,37.2739,125529.0
2016-07-28 15:05:00,48.14,48.15,48.1,48.12,193237.0,37.2816,37.2894,37.2506,37.2661,193237.0
2016-07-28 15:10:00,48.12,48.14,48.11,48.12,123540.0,37.2661,37.2816,37.2584,37.2661,123540.0
2016-07-28 15:15:00,48.12,48.13,48.09,48.11,174085.0,37.2661,37.2739,37.2429,37.2584,174085.0
2016-07-28 15:20:00,48.11,48.16,48.1,48.16,142678.0,37.2584,37.2971,37.2506,37.2971,142678.0
2016-07-28 15:25:00,48.15,48.17,48.14,48.15,183422.0,37.2894,37.3049,37.2816,37.2894,183422.0
2016-07-28 15:30:00,48.15,48.18,48.13,48.16,196213.0,37.2894,37.3126,37.2739,37.2971,196213.0
2016-07-28 15:35:00,48.17,48.18,48.14,48.16,171698.0,37.3049,37.3126,37.2816,37.2971,171698.0
2016-07-28 15:40:00,48.17,48.22,48.16,48.17,222728.0,37.3049,37.3436,37.2971,37.3049,222728.0
2016-07-28 15:45:00,48.17,48.2,48.17,48.18,142698.0,37.3049,37.3281,37.3049,37.3126,142698.0
2016-07-28 15:50:00,48.18,48.19,48.15,48.16,241615.0,37.3126,37.3203,37.2894,37.2971,241615.0
2016-07-28 15:55:00,48.16,48.16,48.11,48.11,622876.0,37.2971,37.2971,37.2584,37.2584,622876.0
2016-07-29 09:30:00,47.95,48.12,47.95,48.1,337740.0,37.1345,37.2661,37.1345,37.2506,337740.0
2016-07-29 09:35:00,48.11,48.14,48.04,48.08,209201.0,37.2584,37.2816,37.2042,37.2352,209201.0
2016-07-29 09:40:00,48.07,48.17,48.04,48.14,158745.0,37.2274,37.3049,37.2042,37.2816,158745.0
2016-07-29 09:45:00,48.15,48.15,48.06,48.13,313156.0,37.2894,37.2894,37.2197,37.2739,313156.0
2016-07-29 09:50:00,48.12,48.14,48.02,48.04,272164.0,37.2661,37.2816,37.1887,37.2042,272164.0
2016-07-29 09:55:00,48.03,48.08,48.01,48.08,177032.0,37.1964,37.2352,37.1809,37.2352,177032.0
2016-07-29 10:00:00,48.07,48.07,47.99,47.99,249542.0,37.2274,37.2274,37.1655,37.1655,249542.0
2016-07-29 10:05:00,48.0,48.06,48.0,48.04,196041.0,37.1732,37.2197,37.1732,37.2042,196041.0
2016-07-29 10:10:00,48.03,48.05,47.98,48.03,219089.0,37.1964,37.2119,37.1577,37.1964,219089.0
2016-07-29 10:15:00,48.02,48.04,47.98,48.0,143291.0,37.1887,37.2042,37.1577,37.1732,143291.0
2016-07-29 10:20:00,48.0,48.05,48.0,48.0,99126.0,37.1732,37.2119,37.1732,37.1732,99126.0
2016-07-29 10:25:00,48.0,48.07,48.0,48.07,116726.0,37.1732,37.2274,37.1732,37.2274,116726.0
2016-07-29 10:30:00,48.06,48.07,48.04,48.05,152833.0,37.2197,37.2274,37.2042,37.2119,152833.0
2016-07-29 10:35:00,48.05,48.09,48.02,48.03,323548.0,37.2119,37.2429,37.1887,37.1964,323548.0
2016-07-29 10:40:00,48.03,48.03,47.98,48.01,141807.0,37.1964,37.1964,37.1577,37.1809,141807.0
2016-07-29 10:45:00,48.02,48.06,48.01,48.05,149468.0,37.1887,37.2197,37.1809,37.2119,149468.0
2016-07-29 10:50:00,48.05,48.07,48.04,48.06,105629.0,37.2119,37.2274,37.2042,37.2197,105629.0
2016-07-29 10:55:00,48.07,48.09,48.03,48.03,208460.0,37.2274,37.2429,37.1964,37.1964,208460.0
2016-07-29 11:00:00,48.04,48.09,48.03,48.07,121454.0,37.2042,37.2429,37.1964,37.2274,121454.0
2016-07-29 11:05:00,48.07,48.08,48.04,48.05,83131.0,37.2274,37.2352,37.2042,37.2119,83131.0
2016-07-29 11:10:00,48.05,48.12,48.05,48.09,110207.0,37.2119,37.2661,37.2119,37.2429,110207.0
2016-07-29 11:15:00,48.09,48.11,48.06,48.08,122056.0,37.2429,37.2584,37.2197,37.2352,122056.0
2016-07-29 11:20:00,48.07,48.09,48.05,48.09,79005.0,37.2274,37.2429,37.2119,37.2429,79005.0
2016-07-29 11:25:00,48.08,48.1,48.04,48.04,113833.0,37.2352,37.2506,37.2042,37.2042,113833.0
2016-07-29 11:30:00,48.05,48.08,48.04,48.07,80864.0,37.2119,37.2352,37.2042,37.2274,80864.0
2016-07-29 11:35:00,48.07,48.11,48.06,48.11,101213.0,37.2274,37.2584,37.2197,37.2584,101213.0
2016-07-29 11:40:00,48.1,48.11,48.07,48.08,119688.0,37.2506,37.2584,37.2274,37.2352,119688.0
2016-07-29 11:45:00,48.08,48.11,48.07,48.09,56932.0,37.2352,37.2584,37.2274,37.2429,56932.0
2016-07-29 11:50:00,48.09,48.11,48.08,48.1,95407.0,37.2429,37.2584,37.2352,37.2506,95407.0
2016-07-29 11:55:00,48.1,48.12,48.09,48.1,69652.0,37.2506,37.2661,37.2429,37.2506,69652.0
2016-07-29 12:00:00,48.11,48.14,48.09,48.13,74970.0,37.2584,37.2816,37.2429,37.2739,74970.0
2016-07-29 12:05:00,48.14,48.15,48.12,48.12,56114.0,37.2816,37.2894,37.2661,37.2661,56114.0
2016-07-29 12:10:00,48.12,48.13,48.1,48.11,92549.0,37.2661,37.2739,37.2506,37.2584,92549.0
2016-07-29 12:15:00,48.11,48.12,48.05,48.07,110540.0,37.2584,37.2661,37.2119,37.2274,110540.0
2016-07-29 12:20:00,48.06,48.08,48.05,48.06,67139.0,37.2197,37.2352,37.2119,37.2197,67139.0
2016-07-29 12:25:00,48.07,48.08,48.05,48.05,104784.0,37.2274,37.2352,37.2119,37.2119,104784.0
2016-07-29 12:30:00,48.06,48.07,48.05,48.06,58873.0,37.2197,37.2274,37.2119,37.2197,58873.0
2016-07-29 12:35:00,48.06,48.12,48.05,48.11,102072.0,37.2197,37.2661,37.2119,37.2584,102072.0
2016-07-29 12:40:00,48.1,48.11,48.04,48.07,107917.0,37.2506,37.2584,37.2042,37.2274,107917.0
2016-07-29 12:45:00,48.06,48.07,48.02,48.02,68226.0,37.2197,37.2274,37.1887,37.1887,68226.0
2016-07-29 12:50:00,48.03,48.04,48.02,48.04,73715.0,37.1964,37.2042,37.1887,37.2042,73715.0
2016-07-29 12:55:00,48.04,48.06,48.03,48.05,75134.0,37.2042,37.2197,37.1964,37.2119,75134.0
2016-07-29 13:00:00,48.05,48.09,48.02,48.04,101605.0,37.2119,37.2429,37.1887,37.2042,101605.0
2016-07-29 13:05:00,48.04,48.05,48.02,48.04,91054.0,37.2042,37.2119,37.1887,37.2042,91054.0
2016-07-29 13:10:00,48.04,48.06,48.03,48.06,41515.0,37.2042,37.2197,37.1964,37.2197,41515.0
2016-07-29 13:15:00,48.06,48.06,48.04,48.05,39590.0,37.2197,37.2197,37.2042,37.2119,39590.0
2016-07-29 13:20:00,48.05,48.06,48.04,48.05,45854.0,37.2119,37.2197,37.2042,37.2119,45854.0
2016-07-29 13:25:00,48.05,48.07,48.05,48.07,60728.0,37.2119,37.2274,37.2119,37.2274,60728.0
2016-07-29 13:30:00,48.07,48.08,48.05,48.06,56997.0,37.2274,37.2352,37.2119,37.2197,56997.0
2016-07-29 13:35:00,48.05,48.08,48.05,48.06,49878.0,37.2119,37.2352,37.2119,37.2197,49878.0
2016-07-29 13:40:00,48.06,48.06,48.02,48.04,104270.0,37.2197,37.2197,37.1887,37.2042,104270.0
2016-07-29 13:45:00,48.04,48.06,48.04,48.05,38315.0,37.2042,37.2197,37.2042,37.2119,38315.0
2016-07-29 13:50:00,48.05,48.08,48.04,48.04,179648.0,37.2119,37.2352,37.2042,37.2042,179648.0
2016-07-29 13:55:00,48.05,48.05,48.02,48.04,64436.0,37.2119,37.2119,37.1887,37.2042,64436.0
2016-07-29 14:00:00,48.04,48.06,48.03,48.03,62494.0,37.2042,37.2197,37.1964,37.1964,62494.0
2016-07-29 14:05:00,48.03,48.06,48.02,48.05,87158.0,37.1964,37.2197,37.1887,37.2119,87158.0
2016-07-29 14:10:00,48.05,48.06,48.04,48.05,80946.0,37.2119,37.2197,37.2042,37.2119,80946.0
2016-07-29 14:15:00,48.05,48.06,48.04,48.05,51975.0,37.2119,37.2197,37.2042,37.2119,51975.0
2016-07-29 14:20:00,48.05,48.09,48.05,48.08,99566.0,37.2119,37.2429,37.2119,37.2352,99566.0
2016-07-29 14:25:00,48.08,48.08,48.04,48.07,121370.0,37.2352,37.2352,37.2042,37.2274,121370.0
2016-07-29 14:30:00,48.07,48.08,48.05,48.05,73089.0,37.2274,37.2352,37.2119,37.2119,73089.0
2016-07-29 14:35:00,48.05,48.05,47.99,47.99,345550.0,37.2119,37.2119,37.1655,37.1655,345550.0
2016-07-29 14:40:00,48.0,48.03,47.99,48.03,109161.0,37.1732,37.1964,37.1655,37.1964,109161.0
2016-07-29 14:45:00,48.03,48.03,48.0,48.03,73770.0,37.1964,37.1964,37.1732,37.1964,73770.0
2016-07-29 14:50:00,48.03,48.04,48.0,48.03,73053.0,37.1964,37.2042,37.1732,37.1964,73053.0
2016-07-29 14:55:00,48.04,48.06,48.03,48.04,125351.0,37.2042,37.2197,37.1964,37.2042,125351.0
2016-07-29 15:00:00,48.03,48.04,48.0,48.01,114936.0,37.1964,37.2042,37.1732,37.1809,114936.0
2016-07-29 15:05:00,48.01,48.04,47.98,48.03,166506.0,37.1809,37.2042,37.1577,37.1964,166506.0
2016-07-29 15:10:00,48.02,48.04,48.0,48.0,105496.0,37.1887,37.2042,37.1732,37.1732,105496.0
2016-07-29 15:15:00,48.01,48.04,48.0,48.02,116564.0,37.1809,37.2042,37.1732,37.1887,116564.0
2016-07-29 15:20:00,48.02,48.03,48.01,48.02,85632.0,37.1887,37.1964,37.1809,37.1887,85632.0
2016-07-29 15:25:00,48.02,48.03,48.0,48.01,88018.0,37.1887,37.1964,37.1732,37.1809,88018.0
2016-07-29 15:30:00,48.01,48.04,48.0,48.04,158998.0,37.1809,37.2042,37.1732,37.2042,158998.0
2016-07-29 15:35:00,48.03,48.05,48.01,48.02,153929.0,37.1964,37.2119,37.1809,37.1887,153929.0
2016-07-29 15:40:00,48.02,48.06,48.01,48.04,205485.0,37.1887,37.2197,37.1809,37.2042,205485.0
2016-07-29 15:45:00,48.04,48.08,48.02,48.06,202831.0,37.2042,37.2352,37.1887,37.2197,202831.0
2016-07-29 15:50:00,48.07,48.07,48.02,48.03,252155.0,37.2274,37.2274,37.1887,37.1964,252155.0
2016-07-29 15:55:00,48.03,48.03,47.96,47.96,684405.0,37.1964,37.1964,37.1422,37.1422,684405.0
2016-08-01 09:30:00,48.0,48.04,47.95,48.01,446485.0,37.1732,37.2042,37.1345,37.1809,446485.0
2016-08-01 09:35:00,48.02,48.04,47.9,47.9,356766.0,37.1887,37.2042,37.0958,37.0958,356766.0
2016-08-01 09:40:00,47.91,48.0,47.9,47.97,210841.0,37.1035,37.1732,37.0958,37.15,210841.0
2016-08-01 09:45:00,47.96,47.97,47.8,47.82,281036.0,37.1422,37.15,37.0183,37.0338,281036.0
2016-08-01 09:50:00,47.82,47.87,47.82,47.84,204356.0,37.0338,37.0725,37.0338,37.0493,204356.0
2016-08-01 09:55:00,47.84,47.89,47.83,47.85,212110.0,37.0493,37.088,37.0415,37.057,212110.0
2016-08-01 10:00:00,47.84,47.89,47.81,47.82,324738.0,37.0493,37.088,37.0261,37.0338,324738.0
2016-08-01 10:05:00,47.81,47.91,47.81,47.87,200532.0,37.0261,37.1035,37.0261,37.0725,200532.0
2016-08-01 10:10:00,47.87,47.9,47.83,47.83,206498.0,37.0725,37.0958,37.0415,37.0415,206498.0
2016-08-01 10:15:00,47.83,47.92,47.83,47.91,152802.0,37.0415,37.1112,37.0415,37.1035,152802.0
2016-08-01 10:20:00,47.91,47.91,47.81,47.82,117875.0,37.1035,37.1035,37.0261,37.0338,117875.0
2016-08-01 10:25:00,47.82,47.89,47.82,47.84,147135.0,37.0338,37.088,37.0338,37.0493,147135.0
2016-08-01 10:30:00,47.84,47.87,47.8,47.8,156276.0,37.0493,37.0725,37.0183,37.0183,156276.0
2016-08-01 10:35:00,47.81,47.82,47.76,47.8,271956.0,37.0261,37.0338,36.9873,37.0183,271956.0
2016-08-01 10:40:00,47.8,47.88,47.8,47.88,273169.0,37.0183,37.0803,37.0183,37.0803,273169.0
2016-08-01 10:45:00,47.88,47.89,47.82,47.88,83336.0,37.0803,37.088,37.0338,37.0803,83336.0
2016-08-01 10:50:00,47.88,47.94,47.88,47.92,89240.0,37.0803,37.1267,37.0803,37.1112,89240.0
2016-08-01 10:55:00,47.92,47.98,47.91,47.96,187962.0,37.1112,37.1577,37.1035,37.1422,187962.0
2016-08-01 11:00:00,47.97,47.97,47.92,47.96,139043.0,37.15,37.15,37.1112,37.1422,139043.0
2016-08-01 11:05:00,47.95,48.0,47.95,47.99,141510.0,37.1345,37.1732,37.1345,37.1655,141510.0
2016-08-01 11:10:00,47.99,48.05,47.98,48.04,156918.0,37.1655,37.2119,37.1577,37.2042,156918.0
2016-08-01 11:15:00,48.04,48.05,47.99,47.99,105707.0,37.2042,37.2119,37.1655,37.1655,105707.0
2016-08-01 11:20:00,47.99,48.01,47.94,47.97,164712.0,37.1655,37.1809,37.1267,37.15,164712.0
2016-08-01 11:25:00,47.96,47.98,47.9,47.91,138911.0,37.1422,37.1577,37.0958,37.1035,138911.0
2016-08-01 11:30:00,47.9,47.92,47.85,47.86,119471.0,37.0958,37.1112,37.057,37.0648,119471.0
2016-08-01 11:35:00,47.86,47.87,47.81,47.82,199235.0,37.0648,37.0725,37.0261,37.0338,199235.0
2016-08-01 11:40:00,47.82,47.83,47.78,47.8,119629.0,37.0338,37.0415,37.0028,37.0183,119629.0
2016-08-01 11:45:00,47.8,47.82,47.77,47.77,210098.0,37.0183,37.0338,36.9951,36.9951,210098.0
2016-08-01 11:50:00,47.77,47.78,47.71,47.73,354145.0,36.9951,37.0028,36.9486,36.9641,354145.0
2016-08-01 11:55:00,47.73,47.74,47.7,47.71,161254.0,36.9641,36.9718,36.9409,36.9486,161254.0
2016-08-01 12:00:00,47.7,47.72,47.69,47.7,226271.0,36.9409,36.9564,36.9331,36.9409,226271.0
2016-08-01 12:05:00,47.69,47.71,47.68,47.69,250995.0,36.9331,36.9486,36.9254,36.9331,250995.0
2016-08-01 12:10:00,47.69,47.7,47.63,47.64,312772.0,36.9331,36.9409,36.8867,36.8944,312772.0
2016-08-01 12:15:00,47.65,47.7,47.63,47.7,125049.0,36.9021,36.9409,36.8867,36.9409,125049.0
2016-08-01 12:20:00,47.7,47.72,47.65,47.66,148648.0,36.9409,36.9564,36.9021,36.9099,148648.0
2016-08-01 12:25:00,47.66,47.69,47.65,47.66,199222.0,36.9099,36.9331,36.9021,36.9099,199222.0
2016-08-01 12:30:00,47.65,47.68,47.64,47.65,129639.0,36.9021,36.9254,36.8944,36.9021,129639.0
2016-08-01 12:35:00,47.64,47.72,47.64,47.7,156158.0,36.8944,36.9564,36.8944,36.9409,156158.0
2016-08-01 12:40:00,47.7,47.72,47.7,47.71,128346.0,36.9409,36.9564,36.9409,36.9486,128346.0
2016-08-01 12:45:00,47.7,47.72,47.69,47.71,192200.0,36.9409,36.9564,36.9331,36.9486,192200.0
2016-08-01 12:50:00,47.7,47.71,47.69,47.7,144108.0,36.9409,36.9486,36.9331,36.9409,144108.0
2016-08-01 12:55:00,47.7,47.71,47.66,47.69,129608.0,36.9409,36.9486,36.9099,36.9331,129608.0
2016-08-01 13:00:00,47.69,47.69,47.65,47.65,337140.0,36.9331,36.9331,36.9021,36.9021,337140.0
2016-08-01 13:05:00,47.66,47.72,47.65,47.72,178427.0,36.9099,36.9564,36.9021,36.9564,178427.0
2016-08-01 13:10:00,47.71,47.75,47.69,47.73,84715.0,36.9486,36.9796,36.9331,36.9641,84715.0
2016-08-01 13:15:00,47.73,47.76,47.72,47.73,66412.0,36.9641,36.9873,36.9564,36.9641,66412.0
2016-08-01 13:20:00,47.72,47.77,47.72,47.76,62280.0,36.9564,36.9951,36.9564,36.9873,62280.0
2016-08-01 13:25:00,47.76,47.77,47.73,47.75,70119.0,36.9873,36.9951,36.9641,36.9796,70119.0
2016-08-01 13:30:00,47.75,47.77,47.73,47.77,71863.0,36.9796,36.9951,36.9641,36.9951,71863.0
2016-08-01 13:35:00,47.77,47.79,47.76,47.77,77916.0,36.9951,37.0106,36.9873,36.9951,77916.0
2016-08-01 13:40:00,47.78,47.79,47.75,47.78,158759.0,37.0028,37.0106,36.9796,37.0028,158759.0
2016-08-01 13:45:00,47.77,47.79,47.76,47.76,96066.0,36.9951,37.0106,36.9873,36.9873,96066.0
2016-08-01 13:50:00,47.76,47.78,47.71,47.72,82770.0,36.9873,37.0028,36.9486,36.9564,82770.0
2016-08-01 13:55:00,47.71,47.81,47.7,47.8,134371.0,36.9486,37.0261,36.9409,37.0183,134371.0
2016-08-01 14:00:00,47.8,47.85,47.79,47.82,103186.0,37.0183,37.057,37.0106,37.0338,103186.0
2016-08-01 14:05:00,47.82,47.84,47.79,47.79,89142.0,37.0338,37.0493,37.0106,37.0106,89142.0
2016-08-01 14:10:00,47.8,47.81,47.75,47.78,111676.0,37.0183,37.0261,36.9796,37.0028,111676.0
2016-08-01 14:15:00,47.77,47.81,47.76,47.77,89019.0,36.9951,37.0261,36.9873,36.9951,89019.0
2016-08-01 14:20:00,47.77,47.81,47.76,47.79,90664.0,36.9951,37.0261,36.9873,37.0106,90664.0
2016-08-01 14:25:00,47.79,47.79,47.74,47.76,133526.0,37.0106,37.0106,36.9718,36.9873,133526.0
2016-08-01 14:30:00,47.76,47.78,47.73,47.76,75644.0,36.9873,37.0028,36.9641,36.9873,75644.0
2016-08-01 14:35:00,47.76,47.76,47.72,47.72,85797.0,36.9873,36.9873,36.9564,36.9564,85797.0
2016-08-01 14:40:00,47.72,47.75,47.71,47.75,72174.0,36.9564,36.9796,36.9486,36.9796,72174.0
2016-08-01 14:45:00,47.75,47.8,47.74,47.77,135940.0,36.9796,37.0183,36.9718,36.9951,135940.0
2016-08-01 14:50:00,47.78,47.78,47.72,47.73,119782.0,37.0028,37.0028,36.9564,36.9641,119782.0
2016-08-01 14:55:00,47.73,47.79,47.73,47.78,79009.0,36.9641,37.0106,36.9641,37.0028,79009.0
2016-08-01 15:00:00,47.78,47.78,47.73,47.76,79770.0,37.0028,37.0028,36.9641,36.9873,79770.0
2016-08-01 15:05:00,47.75,47.76,47.71,47.74,122632.0,36.9796,36.9873,36.9486,36.9718,122632.0
2016-08-01 15:10:00,47.73,47.8,47.72,47.74,130521.0,36.9641,37.0183,36.9564,36.9718,130521.0
2016-08-01 15:15:00,47.75,47.76,47.72,47.73,202607.0,36.9796,36.9873,36.9564,36.9641,202607.0
2016-08-01 15:20:00,47.73,47.74,47.7,47.71,225663.0,36.9641,36.9718,36.9409,36.9486,225663.0
2016-08-01 15:25:00,47.71,47.73,47.69,47.71,202401.0,36.9486,36.9641,36.9331,36.9486,202401.0
2016-08-01 15:30:00,47.71,47.75,47.69,47.75,156942.0,36.9486,36.9796,36.9331,36.9796,156942.0
2016-08-01 15:35:00,47.75,47.79,47.74,47.79,135133.0,36.9796,37.0106,36.9718,37.0106,135133.0
2016-08-01 15:40:00,47.79,47.81,47.76,47.8,173140.0,37.0106,37.0261,36.9873,37.0183,173140.0
2016-08-01 15:45:00,47.8,47.82,47.74,47.75,257888.0,37.0183,37.0338,36.9718,36.9796,257888.0
2016-08-01 15:50:00,47.76,47.76,47.71,47.71,249715.0,36.9873,36.9873,36.9486,36.9486,249715.0
2016-08-01 15:55:00,47.72,47.81,47.7,47.8,730663.0,36.9564,37.0261,36.9409,37.0183,730663.0
2016-08-02 09:30:00,47.66,47.82,47.55,47.79,531696.0,36.9099,37.0338,36.8247,37.0106,531696.0
2016-08-02 09:35:00,47.78,47.84,47.66,47.66,242609.0,37.0028,37.0493,36.9099,36.9099,242609.0
2016-08-02 09:40:00,47.67,47.71,47.56,47.65,190061.0,36.9176,36.9486,36.8324,36.9021,190061.0
2016-08-02 09:45:00,47.66,47.7,47.61,47.68,159015.0,36.9099,36.9409,36.8712,36.9254,159015.0
2016-08-02 09:50:00,47.69,47.73,47.59,47.6,178511.0,36.9331,36.9641,36.8557,36.8634,178511.0
2016-08-02 09:55:00,47.61,47.7,47.58,47.65,220019.0,36.8712,36.9409,36.8479,36.9021,220019.0
2016-08-02 10:00:00,47.66,47.7,47.59,47.6,204101.0,36.9099,36.9409,36.8557,36.8634,204101.0
2016-08-02 10:05:00,47.6,47.63,47.54,47.55,297386.0,36.8634,36.8867,36.817,36.8247,297386.0
2016-08-02 10:10:00,47.55,47.55,47.47,47.54,379958.0,36.8247,36.8247,36.7627,36.817,379958.0
2016-08-02 10:15:00,47.54,47.55,47.51,47.53,282249.0,36.817,36.8247,36.7937,36.8092,282249.0
2016-08-02 10:20:00,47.53,47.55,47.47,47.54,134489.0,36.8092,36.8247,36.7627,36.817,134489.0
2016-08-02 10:25:00,47.53,47.58,47.52,47.55,243695.0,36.8092,36.8479,36.8015,36.8247,243695.0
2016-08-02 10:30:00,47.54,47.55,47.5,47.5,250442.0,36.817,36.8247,36.786,36.786,250442.0
2016-08-02 10:35:00,47.51,47.51,47.48,47.49,145823.0,36.7937,36.7937,36.7705,36.7782,145823.0
2016-08-02 10:40:00,47.49,47.52,47.46,47.47,177789.0,36.7782,36.8015,36.755,36.7627,177789.0
2016-08-02 10:45:00,47.48,47.48,47.39,47.39,304959.0,36.7705,36.7705,36.7008,36.7008,304959.0
2016-08-02 10:50:00,47.4,47.43,47.39,47.42,228650.0,36.7085,36.7318,36.7008,36.724,228650.0
2016-08-02 10:55:00,47.42,47.45,47.39,47.4,222027.0,36.724,36.7473,36.7008,36.7085,222027.0
2016-08-02 11:00:00,47.4,47.48,47.39,47.47,443796.0,36.7085,36.7705,36.7008,36.7627,443796.0
2016-08-02 11:05:00,47.47,47.53,47.46,47.53,248432.0,36.7627,36.8092,36.755,36.8092,248432.0
2016-08-02 11:10:00,47.53,47.56,47.52,47.55,136803.0,36.8092,36.8324,36.8015,36.8247,136803.0
2016-08-02 11:15:00,47.55,47.57,47.5,47.53,139889.0,36.8247,36.8402,36.786,36.8092,139889.0
2016-08-02 11:20:00,47.53,47.64,47.52,47.61,124849.0,36.8092,36.8944,36.8015,36.8712,124849.0
2016-08-02 11:25:00,47.61,47.68,47.6,47.64,107446.0,36.8712,36.9254,36.8634,36.8944,107446.0
2016-08-02 11:30:00,47.64,47.65,47.59,47.59,149888.0,36.8944,36.9021,36.8557,36.8557,149888.0
2016-08-02 11:35:00,47.59,47.61,47.55,47.57,173425.0,36.8557,36.8712,36.8247,36.8402,173425.0
2016-08-02 11:40:00,47.58,47.58,47.53,47.55,164545.0,36.8479,36.8479,36.8092,36.8247,164545.0
2016-08-02 11:45:00,47.55,47.62,47.53,47.6,98135.0,36.8247,36.8789,36.8092,36.8634,98135.0
2016-08-02 11:50:00,47.59,47.62,47.56,47.61,117686.0,36.8557,36.8789,36.8324,36.8712,117686.0
2016-08-02 11:55:00,47.61,47.63,47.58,47.6,77942.0,36.8712,36.8867,36.8479,36.8634,77942.0
2016-08-02 12:00:00,47.61,47.63,47.55,47.58,96501.0,36.8712,36.8867,36.8247,36.8479,96501.0
2016-08-02 12:05:00,47.57,47.63,47.55,47.63,187442.0,36.8402,36.8867,36.8247,36.8867,187442.0
2016-08-02 12:10:00,47.63,47.67,47.62,47.67,112844.0,36.8867,36.9176,36.8789,36.9176,112844.0
2016-08-02 12:15:00,47.66,47.67,47.62,47.62,107181.0,36.9099,36.9176,36.8789,36.8789,107181.0
2016-08-02 12:20:00,47.62,47.66,47.61,47.65,81762.0,36.8789,36.9099,36.8712,36.9021,81762.0
2016-08-02 12:25:00,47.64,47.66,47.59,47.59,67191.0,36.8944,36.9099,36.8557,36.8557,67191.0
2016-08-02 12:30:00,47.59,47.63,47.58,47.61,78518.0,36.8557,36.8867,36.8479,36.8712,78518.0
2016-08-02 12:35:00,47.62,47.64,47.59,47.62,86414.0,36.8789,36.8944,36.8557,36.8789,86414.0
2016-08-02 12:40:00,47.63,47.67,47.61,47.64,83085.0,36.8867,36.9176,36.8712,36.8944,83085.0
2016-08-02 12:45:00,47.63,47.66,47.62,47.63,74110.0,36.8867,36.9099,36.8789,36.8867,74110.0
2016-08-02 12:50:00,47.63,47.63,47.59,47.59,141582.0,36.8867,36.8867,36.8557,36.8557,141582.0
2016-08-02 12:55:00,47.59,47.62,47.55,47.56,182621.0,36.8557,36.8789,36.8247,36.8324,182621.0
2016-08-02 13:00:00,47.57,47.58,47.52,47.53,289465.0,36.8402,36.8479,36.8015,36.8092,289465.0
2016-08-02 13:05:00,47.54,47.56,47.52,47.54,167935.0,36.817,36.8324,36.8015,36.817,167935.0
2016-08-02 13:10:00,47.53,47.58,47.52,47.54,173874.0,36.8092,36.8479,36.8015,36.817,173874.0
2016-08-02 13:15:00,47.54,47.57,47.49,47.51,199650.0,36.817,36.8402,36.7782,36.7937,199650.0
2016-08-02 13:20:00,47.52,47.53,47.49,47.52,126963.0,36.8015,36.8092,36.7782,36.8015,126963.0
2016-08-02 13:25:00,47.52,47.54,47.51,47.54,46550.0,36.8015,36.817,36.7937,36.817,46550.0
2016-08-02 13:30:00,47.54,47.54,47.49,47.5,144091.0,36.817,36.817,36.7782,36.786,144091.0
2016-08-02 13:35:00,47.51,47.51,47.47,47.48,151211.0,36.7937,36.7937,36.7627,36.7705,151211.0
2016-08-02 13:40:00,47.47,47.5,47.45,47.48,109403.0,36.7627,36.786,36.7473,36.7705,109403.0
2016-08-02 13:45:00,47.48,47.51,47.48,47.5,81267.0,36.7705,36.7937,36.7705,36.786,81267.0
2016-08-02 13:50:00,47.5,47.52,47.48,47.5,57461.0,36.786,36.8015,36.7705,36.786,57461.0
2016-08-02 13:55:00,47.5,47.52,47.48,47.49,78351.0,36.786,36.8015,36.7705,36.7782,78351.0
2016-08-02 14:00:00,47.5,47.53,47.48,47.5,131666.0,36.786,36.8092,36.7705,36.786,131666.0
2016-08-02 14:05:00,47.5,47.55,47.49,47.54,281739.0,36.786,36.8247,36.7782,36.817,281739.0
2016-08-02 14:10:00,47.55,47.58,47.53,47.57,103166.0,36.8247,36.8479,36.8092,36.8402,103166.0
2016-08-02 14:15:00,47.57,47.57,47.54,47.55,61322.0,36.8402,36.8402,36.817,36.8247,61322.0
2016-08-02 14:20:00,47.56,47.6,47.52,47.59,133927.0,36.8324,36.8634,36.8015,36.8557,133927.0
2016-08-02 14:25:00,47.59,47.62,47.58,47.59,196458.0,36.8557,36.8789,36.8479,36.8557,196458.0
2016-08-02 14:30:00,47.59,47.59,47.54,47.58,119114.0,36.8557,36.8557,36.817,36.8479,119114.0
2016-08-02 14:35:00,47.58,47.6,47.54,47.54,207771.0,36.8479,36.8634,36.817,36.817,207771.0
2016-08-02 14:40:00,47.53,47.61,47.53,47.6,166873.0,36.8092,36.8712,36.8092,36.8634,166873.0
2016-08-02 14:45:00,47.61,47.61,47.59,47.61,92080.0,36.8712,36.8712,36.8557,36.8712,92080.0
2016-08-02 14:50:00,47.6,47.61,47.55,47.56,152491.0,36.8634,36.8712,36.8247,36.8324,152491.0
2016-08-02 14:55:00,47.55,47.58,47.53,47.58,165675.0,36.8247,36.8479,36.8092,36.8479,165675.0
2016-08-02 15:00:00,47.58,47.62,47.58,47.61,258425.0,36.8479,36.8789,36.8479,36.8712,258425.0
2016-08-02 15:05:00,47.62,47.65,47.59,47.64,239220.0,36.8789,36.9021,36.8557,36.8944,239220.0
2016-08-02 15:10:00,47.65,47.67,47.61,47.64,200012.0,36.9021,36.9176,36.8712,36.8944,200012.0
2016-08-02 15:15:00,47.64,47.66,47.62,47.63,167242.0,36.8944,36.9099,36.8789,36.8867,167242.0
2016-08-02 15:20:00,47.63,47.66,47.62,47.66,269246.0,36.8867,36.9099,36.8789,36.9099,269246.0
2016-08-02 15:25:00,47.66,47.69,47.65,47.69,289088.0,36.9099,36.9331,36.9021,36.9331,289088.0
2016-08-02 15:30:00,47.69,47.7,47.67,47.7,189696.0,36.9331,36.9409,36.9176,36.9409,189696.0
2016-08-02 15:35:00,47.7,47.73,47.68,47.72,203075.0,36.9409,36.9641,36.9254,36.9564,203075.0
2016-08-02 15:40:00,47.72,47.72,47.67,47.71,371880.0,36.9564,36.9564,36.9176,36.9486,371880.0
2016-08-02 15:45:00,47.71,47.73,47.69,47.7,212598.0,36.9486,36.9641,36.9331,36.9409,212598.0
2016-08-02 15:50:00,47.7,47.7,47.68,47.69,389159.0,36.9409,36.9409,36.9254,36.9331,389159.0
2016-08-02 15:55:00,47.69,47.7,47.66,47.68,749372.0,36.9331,36.9409,36.9099,36.9254,749372.0
2016-08-03 09:30:00,47.33,47.57,47.33,47.53,529279.0,36.9471,37.1345,36.9471,37.1032,529279.0
2016-08-03 09:35:00,47.53,47.58,47.48,47.52,372613.0,37.1032,37.1423,37.0642,37.0954,372613.0
2016-08-03 09:40:00,47.51,47.53,47.44,47.47,189474.0,37.0876,37.1032,37.033,37.0564,189474.0
2016-08-03 09:45:00,47.47,47.5,47.41,47.47,219931.0,37.0564,37.0798,37.0096,37.0564,219931.0
2016-08-03 09:50:00,47.47,47.49,47.41,47.44,127422.0,37.0564,37.072,37.0096,37.033,127422.0
2016-08-03 09:55:00,47.44,47.48,47.4,47.41,137246.0,37.033,37.0642,37.0018,37.0096,137246.0
2016-08-03 10:00:00,47.42,47.48,47.41,47.47,228361.0,37.0174,37.0642,37.0096,37.0564,228361.0
2016-08-03 10:05:00,47.48,47.51,47.43,47.47,159508.0,37.0642,37.0876,37.0252,37.0564,159508.0
2016-08-03 10:10:00,47.47,47.55,47.46,47.52,167186.0,37.0564,37.1189,37.0486,37.0954,167186.0
2016-08-03 10:15:00,47.52,47.58,47.51,47.55,226801.0,37.0954,37.1423,37.0876,37.1189,226801.0
2016-08-03 10:20:00,47.55,47.56,47.52,47.52,157719.0,37.1189,37.1267,37.0954,37.0954,157719.0
2016-08-03 10:25:00,47.53,47.54,47.5,47.52,96958.0,37.1032,37.1111,37.0798,37.0954,96958.0
2016-08-03 10:30:00,47.51,47.58,47.47,47.56,173339.0,37.0876,37.1423,37.0564,37.1267,173339.0
2016-08-03 10:35:00,47.57,47.59,47.53,47.57,143051.0,37.1345,37.1501,37.1032,37.1345,143051.0
2016-08-03 10:40:00,47.57,47.59,47.55,47.57,112418.0,37.1345,37.1501,37.1189,37.1345,112418.0
2016-08-03 10:45:00,47.57,47.61,47.54,47.61,111449.0,37.1345,37.1657,37.1111,37.1657,111449.0
2016-08-03 10:50:00,47.6,47.62,47.58,47.6,135885.0,37.1579,37.1735,37.1423,37.1579,135885.0
2016-08-03 10:55:00,47.6,47.6,47.56,47.57,135444.0,37.1579,37.1579,37.1267,37.1345,135444.0
2016-08-03 11:00:00,47.57,47.58,47.54,47.57,83715.0,37.1345,37.1423,37.1111,37.1345,83715.0
2016-08-03 11:05:00,47.57,47.62,47.56,47.59,146014.0,37.1345,37.1735,37.1267,37.1501,146014.0
2016-08-03 11:10:00,47.6,47.6,47.57,47.58,112476.0,37.1579,37.1579,37.1345,37.1423,112476.0
2016-08-03 11:15:00,47.59,47.61,47.58,47.59,129761.0,37.1501,37.1657,37.1423,37.1501,129761.0
2016-08-03 11:20:00,47.59,47.62,47.58,47.59,162113.0,37.1501,37.1735,37.1423,37.1501,162113.0
2016-08-03 11:25:00,47.59,47.64,47.58,47.6,156993.0,37.1501,37.1891,37.1423,37.1579,156993.0
2016-08-03 11:30:00,47.61,47.63,47.59,47.61,145833.0,37.1657,37.1813,37.1501,37.1657,145833.0
2016-08-03 11:35:00,47.61,47.62,47.56,47.6,121264.0,37.1657,37.1735,37.1267,37.1579,121264.0
2016-08-03 11:40:00,47.61,47.61,47.57,47.58,78259.0,37.1657,37.1657,37.1345,37.1423,78259.0
2016-08-03 11:45:00,47.58,47.62,47.56,47.61,133157.0,37.1423,37.1735,37.1267,37.1657,133157.0
2016-08-03 11:50:00,47.61,47.63,47.59,47.61,90411.0,37.1657,37.1813,37.1501,37.1657,90411.0
2016-08-03 11:55:00,47.61,47.62,47.6,47.6,37325.0,37.1657,37.1735,37.1579,37.1579,37325.0
2016-08-03 12:00:00,47.61,47.61,47.55,47.57,143575.0,37.1657,37.1657,37.1189,37.1345,143575.0
2016-08-03 12:05:00,47.57,47.57,47.53,47.55,94010.0,37.1345,37.1345,37.1032,37.1189,94010.0
2016-08-03 12:10:00,47.54,47.56,47.54,47.55,78749.0,37.1111,37.1267,37.1111,37.1189,78749.0
2016-08-03 12:15:00,47.55,47.57,47.54,47.57,142224.0,37.1189,37.1345,37.1111,37.1345,142224.0
2016-08-03 12:20:00,47.58,47.58,47.5,47.53,131880.0,37.1423,37.1423,37.0798,37.1032,131880.0
2016-08-03 12:25:00,47.53,47.54,47.52,47.53,105118.0,37.1032,37.1111,37.0954,37.1032,105118.0
2016-08-03 12:30:00,47.53,47.54,47.5,47.51,75898.0,37.1032,37.1111,37.0798,37.0876,75898.0
2016-08-03 12:35:00,47.51,47.56,47.5,47.55,138089.0,37.0876,37.1267,37.0798,37.1189,138089.0
2016-08-03 12:40:00,47.56,47.59,47.54,47.54,153152.0,37.1267,37.1501,37.1111,37.1111,153152.0
2016-08-03 12:45:00,47.54,47.56,47.52,47.53,52857.0,37.1111,37.1267,37.0954,37.1032,52857.0
2016-08-03 12:50:00,47.52,47.53,47.5,47.53,73417.0,37.0954,37.1032,37.0798,37.1032,73417.0
2016-08-03 12:55:00,47.53,47.54,47.52,47.53,63801.0,37.1032,37.1111,37.0954,37.1032,63801.0
2016-08-03 13:00:00,47.53,47.55,47.52,47.55,68391.0,37.1032,37.1189,37.0954,37.1189,68391.0
2016-08-03 13:05:00,47.55,47.56,47.53,47.54,96115.0,37.1189,37.1267,37.1032,37.1111,96115.0
2016-08-03 13:10:00,47.55,47.57,47.54,47.57,71148.0,37.1189,37.1345,37.1111,37.1345,71148.0
2016-08-03 13:15:00,47.56,47.57,47.52,47.53,68517.0,37.1267,37.1345,37.0954,37.1032,68517.0
2016-08-03 13:20:00,47.53,47.55,47.52,47.54,83602.0,37.1032,37.1189,37.0954,37.1111,83602.0
2016-08-03 13:25:00,47.55,47.55,47.51,47.54,70406.0,37.1189,37.1189,37.0876,37.1111,70406.0
2016-08-03 13:30:00,47.54,47.54,47.51,47.54,73768.0,37.1111,37.1111,37.0876,37.1111,73768.0
2016-08-03 13:35:00,47.54,47.57,47.53,47.54,58343.0,37.1111,37.1345,37.1032,37.1111,58343.0
2016-08-03 13:40:00,47.54,47.56,47.53,47.53,74734.0,37.1111,37.1267,37.1032,37.1032,74734.0
2016-08-03 13:45:00,47.54,47.54,47.51,47.51,76709.0,37.1111,37.1111,37.0876,37.0876,76709.0
2016-08-03 13:50:00,47.52,47.52,47.47,47.49,124610.0,37.0954,37.0954,37.0564,37.072,124610.0
2016-08-03 13:55:00,47.5,47.52,47.49,47.5,86669.0,37.0798,37.0954,37.072,37.0798,86669.0
2016-08-03 14:00:00,47.51,47.51,47.5,47.51,67216.0,37.0876,37.0876,37.0798,37.0876,67216.0
2016-08-03 14:05:00,47.5,47.53,47.5,47.53,111548.0,37.0798,37.1032,37.0798,37.1032,111548.0
2016-08-03 14:10:00,47.53,47.54,47.48,47.49,227084.0,37.1032,37.1111,37.0642,37.072,227084.0
2016-08-03 14:15:00,47.49,47.53,47.47,47.48,116584.0,37.072,37.1032,37.0564,37.0642,116584.0
2016-08-03 14:20:00,47.48,47.5,47.47,47.48,76859.0,37.0642,37.0798,37.0564,37.0642,76859.0
2016-08-03 14:25:00,47.49,47.49,47.43,47.43,125460.0,37.072,37.072,37.0252,37.0252,125460.0
2016-08-03 14:30:00,47.43,47.5,47.42,47.5,111279.0,37.0252,37.0798,37.0174,37.0798,111279.0
2016-08-03 14:35:00,47.49,47.52,47.49,47.52,118170.0,37.072,37.0954,37.072,37.0954,118170.0
2016-08-03 14:40:00,47.52,47.54,47.51,47.52,132555.0,37.0954,37.1111,37.0876,37.0954,132555.0
2016-08-03 14:45:00,47.52,47.52,47.49,47.49,138987.0,37.0954,37.0954,37.072,37.072,138987.0
2016-08-03 14:50:00,47.5,47.55,47.49,47.54,105774.0,37.0798,37.1189,37.072,37.1111,105774.0
2016-08-03 14:55:00,47.54,47.54,47.5,47.5,107517.0,37.1111,37.1111,37.0798,37.0798,107517.0
2016-08-03 15:00:00,47.51,47.51,47.48,47.49,108776.0,37.0876,37.0876,37.0642,37.072,108776.0
2016-08-03 15:05:00,47.5,47.51,47.48,47.5,121832.0,37.0798,37.0876,37.0642,37.0798,121832.0
2016-08-03 15:10:00,47.49,47.5,47.47,47.49,104433.0,37.072,37.0798,37.0564,37.072,104433.0
2016-08-03 15:15:00,47.49,47.51,47.49,47.51,103456.0,37.072,37.0876,37.072,37.0876,103456.0
2016-08-03 15:20:00,47.51,47.53,47.49,47.49,159037.0,37.0876,37.1032,37.072,37.072,159037.0
2016-08-03 15:25:00,47.49,47.54,47.49,47.54,92972.0,37.072,37.1111,37.072,37.1111,92972.0
2016-08-03 15:30:00,47.54,47.54,47.51,47.53,158511.0,37.1111,37.1111,37.0876,37.1032,158511.0
2016-08-03 15:35:00,47.53,47.54,47.5,47.52,185482.0,37.1032,37.1111,37.0798,37.0954,185482.0
2016-08-03 15:40:00,47.52,47.53,47.5,47.53,188328.0,37.0954,37.1032,37.0798,37.1032,188328.0
2016-08-03 15:45:00,47.53,47.58,47.53,47.58,296602.0,37.1032,37.1423,37.1032,37.1423,296602.0
2016-08-03 15:50:00,47.58,47.59,47.56,47.57,472867.0,37.1423,37.1501,37.1267,37.1345,472867.0
2016-08-03 15:55:00,47.57,47.6,47.55,47.57,942665.0,37.1345,37.1579,37.1189,37.1345,942665.0
2016-08-04 09:30:00,47.6,47.7,47.57,47.62,508013.0,37.1579,37.236,37.1345,37.1735,508013.0
2016-08-04 09:35:00,47.61,47.75,47.58,47.74,257119.0,37.1657,37.275,37.1423,37.2672,257119.0
2016-08-04 09:40:00,47.75,47.88,47.74,47.86,540008.0,37.275,37.3765,37.2672,37.3609,540008.0
2016-08-04 09:45:00,47.86,47.89,47.78,47.86,366345.0,37.3609,37.3843,37.2984,37.3609,366345.0
2016-08-04 09:50:00,47.87,47.93,47.86,47.9,374222.0,37.3687,37.4155,37.3609,37.3921,374222.0
2016-08-04 09:55:00,47.9,47.91,47.8,47.85,284902.0,37.3921,37.3999,37.314,37.353,284902.0
2016-08-04 10:00:00,47.84,47.87,47.74,47.83,218322.0,37.3452,37.3687,37.2672,37.3374,218322.0
2016-08-04 10:05:00,47.84,47.85,47.79,47.82,108398.0,37.3452,37.353,37.3062,37.3296,108398.0
2016-08-04 10:10:00,47.82,47.83,47.77,47.78,134377.0,37.3296,37.3374,37.2906,37.2984,134377.0
2016-08-04 10:15:00,47.78,47.86,47.76,47.85,168738.0,37.2984,37.3609,37.2828,37.353,168738.0
2016-08-04 10:20:00,47.85,47.85,47.81,47.82,102478.0,37.353,37.353,37.3218,37.3296,102478.0
2016-08-04 10:25:00,47.82,47.83,47.78,47.83,85555.0,37.3296,37.3374,37.2984,37.3374,85555.0
2016-08-04 10:30:00,47.82,47.84,47.79,47.8,102518.0,37.3296,37.3452,37.3062,37.314,102518.0
2016-08-04 10:35:00,47.8,47.82,47.76,47.77,127810.0,37.314,37.3296,37.2828,37.2906,127810.0
2016-08-04 10:40:00,47.77,47.78,47.69,47.73,108750.0,37.2906,37.2984,37.2281,37.2594,108750.0
2016-08-04 10:45:00,47.72,47.74,47.7,47.72,87541.0,37.2516,37.2672,37.236,37.2516,87541.0
2016-08-04 10:50:00,47.71,47.75,47.71,47.73,100615.0,37.2438,37.275,37.2438,37.2594,100615.0
2016-08-04 10:55:00,47.73,47.8,47.72,47.8,180935.0,37.2594,37.314,37.2516,37.314,180935.0
2016-08-04 11:00:00,47.79,47.82,47.77,47.82,115331.0,37.3062,37.3296,37.2906,37.3296,115331.0
2016-08-04 11:05:00,47.82,47.83,47.79,47.82,141010.0,37.3296,37.3374,37.3062,37.3296,141010.0
2016-08-04 11:10:00,47.83,47.84,47.77,47.78,299541.0,37.3374,37.3452,37.2906,37.2984,299541.0
2016-08-04 11:15:00,47.78,47.78,47.73,47.74,94750.0,37.2984,37.2984,37.2594,37.2672,94750.0
2016-08-04 11:20:00,47.74,47.78,47.72,47.75,126922.0,37.2672,37.2984,37.2516,37.275,126922.0
2016-08-04 11:25:00,47.75,47.77,47.74,47.76,100130.0,37.275,37.2906,37.2672,37.2828,100130.0
2016-08-04 11:30:00,47.76,47.77,47.72,47.74,268040.0,37.2828,37.2906,37.2516,37.2672,268040.0
2016-08-04 11:35:00,47.74,47.77,47.73,47.74,189977.0,37.2672,37.2906,37.2594,37.2672,189977.0
2016-08-04 11:40:00,47.75,47.76,47.72,47.75,101152.0,37.275,37.2828,37.2516,37.275,101152.0
2016-08-04 11:45:00,47.75,47.76,47.71,47.72,57984.0,37.275,37.2828,37.2438,37.2516,57984.0
2016-08-04 11:50:00,47.72,47.77,47.71,47.77,108513.0,37.2516,37.2906,37.2438,37.2906,108513.0
2016-08-04 11:55:00,47.76,47.84,47.75,47.83,130084.0,37.2828,37.3452,37.275,37.3374,130084.0
2016-08-04 12:00:00,47.83,47.84,47.8,47.82,92874.0,37.3374,37.3452,37.314,37.3296,92874.0
2016-08-04 12:05:00,47.81,47.84,47.8,47.81,116715.0,37.3218,37.3452,37.314,37.3218,116715.0
2016-08-04 12:10:00,47.82,47.84,47.81,47.84,72049.0,37.3296,37.3452,37.3218,37.3452,72049.0
2016-08-04 12:15:00,47.84,47.84,47.81,47.81,54840.0,37.3452,37.3452,37.3218,37.3218,54840.0
2016-08-04 12:20:00,47.82,47.82,47.78,47.8,157450.0,37.3296,37.3296,37.2984,37.314,157450.0
2016-08-04 12:25:00,47.8,47.82,47.79,47.81,38396.0,37.314,37.3296,37.3062,37.3218,38396.0
2016-08-04 12:30:00,47.81,47.84,47.8,47.81,146361.0,37.3218,37.3452,37.314,37.3218,146361.0
2016-08-04 12:35:00,47.81,47.82,47.79,47.8,102132.0,37.3218,37.3296,37.3062,37.314,102132.0
2016-08-04 12:40:00,47.8,47.8,47.76,47.78,57945.0,37.314,37.314,37.2828,37.2984,57945.0
2016-08-04 12:45:00,47.78,47.79,47.76,47.76,69932.0,37.2984,37.3062,37.2828,37.2828,69932.0
2016-08-04 12:50:00,47.76,47.77,47.75,47.77,131263.0,37.2828,37.2906,37.275,37.2906,131263.0
2016-08-04 12:55:00,47.76,47.77,47.73,47.75,89812.0,37.2828,37.2906,37.2594,37.275,89812.0
2016-08-04 13:00:00,47.75,47.76,47.73,47.73,105491.0,37.275,37.2828,37.2594,37.2594,105491.0
2016-08-04 13:05:00,47.73,47.76,47.72,47.76,114803.0,37.2594,37.2828,37.2516,37.2828,114803.0
2016-08-04 13:10:00,47.76,47.76,47.72,47.73,64516.0,37.2828,37.2828,37.2516,37.2594,64516.0
2016-08-04 13:15:00,47.72,47.74,47.71,47.73,47451.0,37.2516,37.2672,37.2438,37.2594,47451.0
2016-08-04 13:20:00,47.73,47.76,47.73,47.75,63693.0,37.2594,37.2828,37.2594,37.275,63693.0
2016-08-04 13:25:00,47.75,47.75,47.72,47.73,91950.0,37.275,37.275,37.2516,37.2594,91950.0
2016-08-04 13:30:00,47.72,47.73,47.7,47.72,85286.0,37.2516,37.2594,37.236,37.2516,85286.0
2016-08-04 13:35:00,47.71,47.72,47.7,47.71,61423.0,37.2438,37.2516,37.236,37.2438,61423.0
2016-08-04 13:40:00,47.7,47.72,47.7,47.72,109538.0,37.236,37.2516,37.236,37.2516,109538.0
2016-08-04 13:45:00,47.72,47.72,47.69,47.72,90416.0,37.2516,37.2516,37.2281,37.2516,90416.0
2016-08-04 13:50:00,47.72,47.75,47.72,47.75,87158.0,37.2516,37.275,37.2516,37.275,87158.0
2016-08-04 13:55:00,47.74,47.78,47.74,47.78,73266.0,37.2672,37.2984,37.2672,37.2984,73266.0
2016-08-04 14:00:00,47.77,47.81,47.76,47.81,81522.0,37.2906,37.3218,37.2828,37.3218,81522.0
2016-08-04 14:05:00,47.81,47.82,47.8,47.82,70471.0,37.3218,37.3296,37.314,37.3296,70471.0
2016-08-04 14:10:00,47.82,47.83,47.8,47.81,128154.0,37.3296,37.3374,37.314,37.3218,128154.0
2016-08-04 14:15:00,47.81,47.82,47.79,47.8,101510.0,37.3218,37.3296,37.3062,37.314,101510.0
2016-08-04 14:20:00,47.8,47.84,47.8,47.84,92201.0,37.314,37.3452,37.314,37.3452,92201.0
2016-08-04 14:25:00,47.84,47.84,47.82,47.84,74112.0,37.3452,37.3452,37.3296,37.3452,74112.0
2016-08-04 14:30:00,47.84,47.86,47.83,47.86,352213.0,37.3452,37.3609,37.3374,37.3609,352213.0
2016-08-04 14:35:00,47.86,47.86,47.82,47.84,154385.0,37.3609,37.3609,37.3296,37.3452,154385.0
2016-08-04 14:40:00,47.85,47.86,47.84,47.85,154211.0,37.353,37.3609,37.3452,37.353,154211.0
2016-08-04 14:45:00,47.85,47.88,47.85,47.87,87229.0,37.353,37.3765,37.353,37.3687,87229.0
2016-08-04 14:50:00,47.88,47.92,47.87,47.92,157887.0,37.3765,37.4077,37.3687,37.4077,157887.0
2016-08-04 14:55:00,47.92,47.94,47.91,47.94,127010.0,37.4077,37.4233,37.3999,37.4233,127010.0
2016-08-04 15:00:00,47.94,47.94,47.89,47.91,256604.0,37.4233,37.4233,37.3843,37.3999,256604.0
2016-08-04 15:05:00,47.91,47.98,47.91,47.98,123408.0,37.3999,37.4545,37.3999,37.4545,123408.0
2016-08-04 15:10:00,47.97,47.99,47.95,47.96,128124.0,37.4467,37.4623,37.4311,37.4389,128124.0
2016-08-04 15:15:00,47.96,47.99,47.95,47.98,109993.0,37.4389,37.4623,37.4311,37.4545,109993.0
2016-08-04 15:20:00,47.98,48.0,47.94,47.94,197858.0,37.4545,37.4701,37.4233,37.4233,197858.0
2016-08-04 15:25:00,47.95,47.95,47.9,47.93,392718.0,37.4311,37.4311,37.3921,37.4155,392718.0
2016-08-04 15:30:00,47.93,47.96,47.87,47.88,352849.0,37.4155,37.4389,37.3687,37.3765,352849.0
2016-08-04 15:35:00,47.88,47.92,47.87,47.91,193223.0,37.3765,37.4077,37.3687,37.3999,193223.0
2016-08-04 15:40:00,47.9,47.94,47.88,47.88,247559.0,37.3921,37.4233,37.3765,37.3765,247559.0
2016-08-04 15:45:00,47.88,47.91,47.86,47.91,392068.0,37.3765,37.3999,37.3609,37.3999,392068.0
2016-08-04 15:50:00,47.91,47.91,47.86,47.88,393633.0,37.3999,37.3999,37.3609,37.3765,393633.0
2016-08-04 15:55:00,47.88,47.89,47.83,47.85,765863.0,37.3765,37.3843,37.3374,37.353,765863.0
2016-08-05 09:30:00,48.39,48.41,48.13,48.3,1048325.0,37.7746,37.7902,37.5716,37.7043,1048325.0
2016-08-05 09:35:00,48.31,48.41,48.29,48.35,751820.0,37.7121,37.7902,37.6965,37.7434,751820.0
2016-08-05 09:40:00,48.35,48.41,48.32,48.33,614203.0,37.7434,37.7902,37.7199,37.7278,614203.0
2016-08-05 09:45:00,48.34,48.41,48.33,48.35,487330.0,37.7356,37.7902,37.7278,37.7434,487330.0
2016-08-05 09:50:00,48.34,48.4,48.32,48.39,346101.0,37.7356,37.7824,37.7199,37.7746,346101.0
2016-08-05 09:55:00,48.4,48.52,48.39,48.51,457131.0,37.7824,37.8761,37.7746,37.8683,457131.0
2016-08-05 10:00:00,48.52,48.52,48.43,48.46,263537.0,37.8761,37.8761,37.8058,37.8292,263537.0
2016-08-05 10:05:00,48.45,48.49,48.44,48.45,332715.0,37.8214,37.8527,37.8136,37.8214,332715.0
2016-08-05 10:10:00,48.45,48.51,48.44,48.47,427693.0,37.8214,37.8683,37.8136,37.837,427693.0
2016-08-05 10:15:00,48.46,48.52,48.46,48.48,337344.0,37.8292,37.8761,37.8292,37.8448,337344.0
2016-08-05 10:20:00,48.48,48.5,48.46,48.47,137493.0,37.8448,37.8605,37.8292,37.837,137493.0
2016-08-05 10:25:00,48.48,48.48,48.43,48.46,227903.0,37.8448,37.8448,37.8058,37.8292,227903.0
2016-08-05 10:30:00,48.46,48.49,48.42,48.42,154872.0,37.8292,37.8527,37.798,37.798,154872.0
2016-08-05 10:35:00,48.43,48.46,48.42,48.46,134047.0,37.8058,37.8292,37.798,37.8292,134047.0
2016-08-05 10:40:00,48.46,48.49,48.43,48.43,257921.0,37.8292,37.8527,37.8058,37.8058,257921.0
2016-08-05 10:45:00,48.43,48.46,48.42,48.46,160821.0,37.8058,37.8292,37.798,37.8292,160821.0
2016-08-05 10:50:00,48.46,48.48,48.45,48.48,158824.0,37.8292,37.8448,37.8214,37.8448,158824.0
2016-08-05 10:55:00,48.46,48.5,48.46,48.49,78222.0,37.8292,37.8605,37.8292,37.8527,78222.0
2016-08-05 11:00:00,48.49,48.58,48.49,48.58,233223.0,37.8527,37.9229,37.8527,37.9229,233223.0
2016-08-05 11:05:00,48.56,48.62,48.56,48.6,162285.0,37.9073,37.9541,37.9073,37.9385,162285.0
2016-08-05 11:10:00,48.59,48.6,48.55,48.58,119979.0,37.9307,37.9385,37.8995,37.9229,119979.0
2016-08-05 11:15:00,48.58,48.59,48.55,48.57,146380.0,37.9229,37.9307,37.8995,37.9151,146380.0
2016-08-05 11:20:00,48.57,48.59,48.56,48.59,93844.0,37.9151,37.9307,37.9073,37.9307,93844.0
2016-08-05 11:25:00,48.59,48.63,48.58,48.62,233302.0,37.9307,37.9619,37.9229,37.9541,233302.0
2016-08-05 11:30:00,48.62,48.68,48.61,48.67,132076.0,37.9541,38.001,37.9463,37.9932,132076.0
2016-08-05 11:35:00,48.66,48.7,48.63,48.65,229474.0,37.9854,38.0166,37.9619,37.9776,229474.0
2016-08-05 11:40:00,48.64,48.66,48.63,48.63,199885.0,37.9697,37.9854,37.9619,37.9619,199885.0
2016-08-05 11:45:00,48.63,48.65,48.62,48.64,155794.0,37.9619,37.9776,37.9541,37.9697,155794.0
2016-08-05 11:50:00,48.64,48.68,48.61,48.61,179411.0,37.9697,38.001,37.9463,37.9463,179411.0
2016-08-05 11:55:00,48.62,48.62,48.58,48.59,84913.0,37.9541,37.9541,37.9229,37.9307,84913.0
2016-08-05 12:00:00,48.59,48.63,48.58,48.62,131611.0,37.9307,37.9619,37.9229,37.9541,131611.0
2016-08-05 12:05:00,48.62,48.65,48.6,48.64,88890.0,37.9541,37.9776,37.9385,37.9697,88890.0
2016-08-05 12:10:00,48.64,48.65,48.63,48.64,93453.0,37.9697,37.9776,37.9619,37.9697,93453.0
2016-08-05 12:15:00,48.64,48.65,48.63,48.63,95481.0,37.9697,37.9776,37.9619,37.9619,95481.0
2016-08-05 12:20:00,48.64,48.65,48.6,48.64,144276.0,37.9697,37.9776,37.9385,37.9697,144276.0
2016-08-05 12:25:00,48.64,48.67,48.62,48.66,106595.0,37.9697,37.9932,37.9541,37.9854,106595.0
2016-08-05 12:30:00,48.65,48.65,48.62,48.64,83149.0,37.9776,37.9776,37.9541,37.9697,83149.0
2016-08-05 12:35:00,48.63,48.68,48.62,48.66,148918.0,37.9619,38.001,37.9541,37.9854,148918.0
2016-08-05 12:40:00,48.67,48.69,48.65,48.66,95480.0,37.9932,38.0088,37.9776,37.9854,95480.0
2016-08-05 12:45:00,48.66,48.67,48.63,48.66,95444.0,37.9854,37.9932,37.9619,37.9854,95444.0
2016-08-05 12:50:00,48.65,48.66,48.62,48.63,122952.0,37.9776,37.9854,37.9541,37.9619,122952.0
2016-08-05 12:55:00,48.63,48.64,48.62,48.64,88337.0,37.9619,37.9697,37.9541,37.9697,88337.0
2016-08-05 13:00:00,48.64,48.66,48.63,48.66,92354.0,37.9697,37.9854,37.9619,37.9854,92354.0
2016-08-05 13:05:00,48.66,48.68,48.65,48.68,130508.0,37.9854,38.001,37.9776,38.001,130508.0
2016-08-05 13:10:00,48.67,48.68,48.64,48.65,109171.0,37.9932,38.001,37.9697,37.9776,109171.0
2016-08-05 13:15:00,48.65,48.66,48.62,48.62,96470.0,37.9776,37.9854,37.9541,37.9541,96470.0
2016-08-05 13:20:00,48.62,48.63,48.59,48.59,77372.0,37.9541,37.9619,37.9307,37.9307,77372.0
2016-08-05 13:25:00,48.59,48.61,48.58,48.6,154061.0,37.9307,37.9463,37.9229,37.9385,154061.0
2016-08-05 13:30:00,48.6,48.6,48.56,48.58,123401.0,37.9385,37.9385,37.9073,37.9229,123401.0
2016-08-05 13:35:00,48.58,48.63,48.57,48.63,116411.0,37.9229,37.9619,37.9151,37.9619,116411.0
2016-08-05 13:40:00,48.63,48.64,48.61,48.62,96010.0,37.9619,37.9697,37.9463,37.9541,96010.0
2016-08-05 13:45:00,48.63,48.66,48.62,48.64,95394.0,37.9619,37.9854,37.9541,37.9697,95394.0
2016-08-05 13:50:00,48.63,48.64,48.61,48.62,69295.0,37.9619,37.9697,37.9463,37.9541,69295.0
2016-08-05 13:55:00,48.62,48.64,48.59,48.63,95903.0,37.9541,37.9697,37.9307,37.9619,95903.0
2016-08-05 14:00:00,48.64,48.64,48.6,48.61,129652.0,37.9697,37.9697,37.9385,37.9463,129652.0
2016-08-05 14:05:00,48.61,48.65,48.59,48.64,154654.0,37.9463,37.9776,37.9307,37.9697,154654.0
2016-08-05 14:10:00,48.63,48.64,48.61,48.62,77996.0,37.9619,37.9697,37.9463,37.9541,77996.0
2016-08-05 14:15:00,48.62,48.62,48.57,48.59,115697.0,37.9541,37.9541,37.9151,37.9307,115697.0
2016-08-05 14:20:00,48.58,48.6,48.56,48.57,116724.0,37.9229,37.9385,37.9073,37.9151,116724.0
2016-08-05 14:25:00,48.56,48.58,48.55,48.57,82689.0,37.9073,37.9229,37.8995,37.9151,82689.0
2016-08-05 14:30:00,48.57,48.62,48.56,48.6,188651.0,37.9151,37.9541,37.9073,37.9385,188651.0
2016-08-05 14:35:00,48.6,48.61,48.56,48.61,190089.0,37.9385,37.9463,37.9073,37.9463,190089.0
2016-08-05 14:40:00,48.61,48.61,48.56,48.59,198303.0,37.9463,37.9463,37.9073,37.9307,198303.0
2016-08-05 14:45:00,48.59,48.59,48.56,48.58,169066.0,37.9307,37.9307,37.9073,37.9229,169066.0
2016-08-05 14:50:00,48.58,48.59,48.56,48.58,170710.0,37.9229,37.9307,37.9073,37.9229,170710.0
2016-08-05 14:55:00,48.57,48.59,48.57,48.58,189492.0,37.9151,37.9307,37.9151,37.9229,189492.0
2016-08-05 15:00:00,48.58,48.63,48.57,48.62,198031.0,37.9229,37.9619,37.9151,37.9541,198031.0
2016-08-05 15:05:00,48.61,48.65,48.58,48.6,203558.0,37.9463,37.9776,37.9229,37.9385,203558.0
2016-08-05 15:10:00,48.59,48.61,48.58,48.59,180128.0,37.9307,37.9463,37.9229,37.9307,180128.0
2016-08-05 15:15:00,48.59,48.62,48.58,48.61,162724.0,37.9307,37.9541,37.9229,37.9463,162724.0
2016-08-05 15:20:00,48.6,48.62,48.57,48.61,177314.0,37.9385,37.9541,37.9151,37.9463,177314.0
2016-08-05 15:25:00,48.61,48.61,48.56,48.59,231226.0,37.9463,37.9463,37.9073,37.9307,231226.0
2016-08-05 15:30:00,48.59,48.61,48.56,48.59,211006.0,37.9307,37.9463,37.9073,37.9307,211006.0
2016-08-05 15:35:00,48.6,48.64,48.59,48.62,248856.0,37.9385,37.9697,37.9307,37.9541,248856.0
2016-08-05 15:40:00,48.62,48.66,48.62,48.66,283918.0,37.9541,37.9854,37.9541,37.9854,283918.0
2016-08-05 15:45:00,48.65,48.66,48.6,48.61,338421.0,37.9776,37.9854,37.9385,37.9463,338421.0
2016-08-05 15:50:00,48.61,48.65,48.6,48.64,451895.0,37.9463,37.9776,37.9385,37.9697,451895.0
2016-08-05 15:55:00,48.64,48.67,48.63,48.67,937282.0,37.9697,37.9932,37.9619,37.9932,937282.0
2016-08-08 09:30:00,48.78,48.9,48.74,48.89,568477.0,38.079,38.1727,38.0478,38.1649,568477.0
2016-08-08 09:35:00,48.89,48.96,48.83,48.92,232696.0,38.1649,38.2195,38.1181,38.1883,232696.0
2016-08-08 09:40:00,48.92,49.05,48.89,49.01,544850.0,38.1883,38.2898,38.1649,38.2586,544850.0
2016-08-08 09:45:00,49.01,49.03,48.92,49.02,352169.0,38.2586,38.2742,38.1883,38.2664,352169.0
2016-08-08 09:50:00,49.03,49.03,48.87,48.9,200457.0,38.2742,38.2742,38.1493,38.1727,200457.0
2016-08-08 09:55:00,48.9,48.97,48.89,48.92,190359.0,38.1727,38.2274,38.1649,38.1883,190359.0
2016-08-08 10:00:00,48.93,48.96,48.91,48.94,182952.0,38.1961,38.2195,38.1805,38.2039,182952.0
2016-08-08 10:05:00,48.94,48.98,48.92,48.96,193962.0,38.2039,38.2352,38.1883,38.2195,193962.0
2016-08-08 10:10:00,48.96,48.96,48.93,48.94,147350.0,38.2195,38.2195,38.1961,38.2039,147350.0
2016-08-08 10:15:00,48.94,48.94,48.87,48.9,212384.0,38.2039,38.2039,38.1493,38.1727,212384.0
2016-08-08 10:20:00,48.9,48.9,48.78,48.78,218997.0,38.1727,38.1727,38.079,38.079,218997.0
2016-08-08 10:25:00,48.79,48.83,48.77,48.79,245213.0,38.0868,38.1181,38.0712,38.0868,245213.0
2016-08-08 10:30:00,48.79,48.91,48.79,48.9,213584.0,38.0868,38.1805,38.0868,38.1727,213584.0
2016-08-08 10:35:00,48.89,48.9,48.78,48.81,195524.0,38.1649,38.1727,38.079,38.1025,195524.0
2016-08-08 10:40:00,48.81,48.88,48.81,48.85,179539.0,38.1025,38.1571,38.1025,38.1337,179539.0
2016-08-08 10:45:00,48.85,48.85,48.81,48.83,102364.0,38.1337,38.1337,38.1025,38.1181,102364.0
2016-08-08 10:50:00,48.82,48.83,48.75,48.77,108611.0,38.1103,38.1181,38.0556,38.0712,108611.0
2016-08-08 10:55:00,48.78,48.8,48.75,48.8,96926.0,38.079,38.0946,38.0556,38.0946,96926.0
2016-08-08 11:00:00,48.8,48.83,48.78,48.82,148726.0,38.0946,38.1181,38.079,38.1103,148726.0
2016-08-08 11:05:00,48.83,48.85,48.8,48.84,127933.0,38.1181,38.1337,38.0946,38.1259,127933.0
2016-08-08 11:10:00,48.85,48.86,48.81,48.86,174018.0,38.1337,38.1415,38.1025,38.1415,174018.0
2016-08-08 11:15:00,48.86,48.88,48.85,48.85,99126.0,38.1415,38.1571,38.1337,38.1337,99126.0
2016-08-08 11:20:00,48.86,48.88,48.84,48.85,132988.0,38.1415,38.1571,38.1259,38.1337,132988.0
2016-08-08 11:25:00,48.85,48.88,48.85,48.87,97591.0,38.1337,38.1571,38.1337,38.1493,97591.0
2016-08-08 11:30:00,48.87,48.89,48.84,48.89,118358.0,38.1493,38.1649,38.1259,38.1649,118358.0
2016-08-08 11:35:00,48.89,48.93,48.88,48.93,101013.0,38.1649,38.1961,38.1571,38.1961,101013.0
2016-08-08 11:40:00,48.93,48.95,48.92,48.94,100464.0,38.1961,38.2117,38.1883,38.2039,100464.0
2016-08-08 11:45:00,48.94,48.94,48.87,48.87,93642.0,38.2039,38.2039,38.1493,38.1493,93642.0
2016-08-08 11:50:00,48.88,48.9,48.86,48.9,109700.0,38.1571,38.1727,38.1415,38.1727,109700.0
2016-08-08 11:55:00,48.9,48.91,48.89,48.91,58729.0,38.1727,38.1805,38.1649,38.1805,58729.0
2016-08-08 12:00:00,48.91,48.95,48.9,48.93,93506.0,38.1805,38.2117,38.1727,38.1961,93506.0
2016-08-08 12:05:00,48.92,48.93,48.9,48.91,69650.0,38.1883,38.1961,38.1727,38.1805,69650.0
2016-08-08 12:10:00,48.91,48.92,48.87,48.88,67963.0,38.1805,38.1883,38.1493,38.1571,67963.0
2016-08-08 12:15:00,48.88,48.89,48.87,48.88,98587.0,38.1571,38.1649,38.1493,38.1571,98587.0
2016-08-08 12:20:00,48.87,48.93,48.87,48.92,83389.0,38.1493,38.1961,38.1493,38.1883,83389.0
2016-08-08 12:25:00,48.92,48.94,48.91,48.94,36502.0,38.1883,38.2039,38.1805,38.2039,36502.0
2016-08-08 12:30:00,48.93,48.94,48.91,48.93,51997.0,38.1961,38.2039,38.1805,38.1961,51997.0
2016-08-08 12:35:00,48.93,48.94,48.92,48.93,52116.0,38.1961,38.2039,38.1883,38.1961,52116.0
2016-08-08 12:40:00,48.93,48.94,48.91,48.91,58928.0,38.1961,38.2039,38.1805,38.1805,58928.0
2016-08-08 12:45:00,48.92,48.97,48.92,48.96,162510.0,38.1883,38.2274,38.1883,38.2195,162510.0
2016-08-08 12:50:00,48.96,48.98,48.95,48.95,143658.0,38.2195,38.2352,38.2117,38.2117,143658.0
2016-08-08 12:55:00,48.96,49.0,48.95,48.98,181274.0,38.2195,38.2508,38.2117,38.2352,181274.0
2016-08-08 13:00:00,48.99,49.0,48.96,48.99,132524.0,38.243,38.2508,38.2195,38.243,132524.0
2016-08-08 13:05:00,48.99,48.99,48.97,48.98,118937.0,38.243,38.243,38.2274,38.2352,118937.0
2016-08-08 13:10:00,48.97,48.99,48.97,48.99,95933.0,38.2274,38.243,38.2274,38.243,95933.0
2016-08-08 13:15:00,48.99,49.02,48.98,49.02,190791.0,38.243,38.2664,38.2352,38.2664,190791.0
2016-08-08 13:20:00,49.02,49.02,49.0,49.02,147501.0,38.2664,38.2664,38.2508,38.2664,147501.0
2016-08-08 13:25:00,49.01,49.03,49.01,49.03,97103.0,38.2586,38.2742,38.2586,38.2742,97103.0
2016-08-08 13:30:00,49.03,49.05,49.0,49.05,143454.0,38.2742,38.2898,38.2508,38.2898,143454.0
2016-08-08 13:35:00,49.04,49.04,49.0,49.0,98064.0,38.282,38.282,38.2508,38.2508,98064.0
2016-08-08 13:40:00,49.0,49.01,48.96,48.96,151397.0,38.2508,38.2586,38.2195,38.2195,151397.0
2016-08-08 13:45:00,48.96,48.99,48.95,48.96,155371.0,38.2195,38.243,38.2117,38.2195,155371.0
2016-08-08 13:50:00,48.95,48.98,48.95,48.98,149444.0,38.2117,38.2352,38.2117,38.2352,149444.0
2016-08-08 13:55:00,48.98,49.01,48.97,48.97,149941.0,38.2352,38.2586,38.2274,38.2274,149941.0
2016-08-08 14:00:00,48.97,48.99,48.97,48.97,68277.0,38.2274,38.243,38.2274,38.2274,68277.0
2016-08-08 14:05:00,48.97,48.98,48.95,48.96,44080.0,38.2274,38.2352,38.2117,38.2195,44080.0
2016-08-08 14:10:00,48.96,48.96,48.94,48.94,51708.0,38.2195,38.2195,38.2039,38.2039,51708.0
2016-08-08 14:15:00,48.95,48.98,48.93,48.94,126159.0,38.2117,38.2352,38.1961,38.2039,126159.0
2016-08-08 14:20:00,48.93,48.93,48.87,48.9,122606.0,38.1961,38.1961,38.1493,38.1727,122606.0
2016-08-08 14:25:00,48.9,48.93,48.89,48.91,88611.0,38.1727,38.1961,38.1649,38.1805,88611.0
2016-08-08 14:30:00,48.91,48.94,48.89,48.94,86743.0,38.1805,38.2039,38.1649,38.2039,86743.0
2016-08-08 14:35:00,48.95,48.96,48.93,48.96,73468.0,38.2117,38.2195,38.1961,38.2195,73468.0
2016-08-08 14:40:00,48.96,48.96,48.91,48.93,46060.0,38.2195,38.2195,38.1805,38.1961,46060.0
2016-08-08 14:45:00,48.93,48.95,48.92,48.94,118021.0,38.1961,38.2117,38.1883,38.2039,118021.0
2016-08-08 14:50:00,48.95,48.97,48.94,48.96,72944.0,38.2117,38.2274,38.2039,38.2195,72944.0
2016-08-08 14:55:00,48.97,48.97,48.93,48.94,67389.0,38.2274,38.2274,38.1961,38.2039,67389.0
2016-08-08 15:00:00,48.93,48.95,48.92,48.93,72306.0,38.1961,38.2117,38.1883,38.1961,72306.0
2016-08-08 15:05:00,48.94,48.96,48.92,48.95,113290.0,38.2039,38.2195,38.1883,38.2117,113290.0
2016-08-08 15:10:00,48.96,48.98,48.95,48.96,88905.0,38.2195,38.2352,38.2117,38.2195,88905.0
2016-08-08 15:15:00,48.96,48.97,48.93,48.94,94430.0,38.2195,38.2274,38.1961,38.2039,94430.0
2016-08-08 15:20:00,48.94,48.95,48.92,48.92,120342.0,38.2039,38.2117,38.1883,38.1883,120342.0
2016-08-08 15:25:00,48.93,48.95,48.91,48.95,118738.0,38.1961,38.2117,38.1805,38.2117,118738.0
2016-08-08 15:30:00,48.95,48.95,48.93,48.94,125493.0,38.2117,38.2117,38.1961,38.2039,125493.0
2016-08-08 15:35:00,48.95,48.96,48.93,48.94,150110.0,38.2117,38.2195,38.1961,38.2039,150110.0
2016-08-08 15:40:00,48.94,48.94,48.91,48.92,173909.0,38.2039,38.2039,38.1805,38.1883,173909.0
2016-08-08 15:45:00,48.93,48.93,48.89,48.89,296743.0,38.1961,38.1961,38.1649,38.1649,296743.0
2016-08-08 15:50:00,48.89,48.9,48.88,48.88,245356.0,38.1649,38.1727,38.1571,38.1571,245356.0
2016-08-08 15:55:00,48.88,48.91,48.88,48.89,645523.0,38.1571,38.1805,38.1571,38.1649,645523.0
2016-08-09 09:30:00,49.0,49.07,48.97,49.02,449235.0,38.2508,38.3054,38.2274,38.2664,449235.0
2016-08-09 09:35:00,49.02,49.03,48.92,48.96,122397.0,38.2664,38.2742,38.1883,38.2195,122397.0
2016-08-09 09:40:00,48.97,49.03,48.96,49.02,102729.0,38.2274,38.2742,38.2195,38.2664,102729.0
2016-08-09 09:45:00,49.03,49.05,48.96,49.04,141828.0,38.2742,38.2898,38.2195,38.282,141828.0
2016-08-09 09:50:00,49.03,49.09,49.03,49.07,123845.0,38.2742,38.321,38.2742,38.3054,123845.0
2016-08-09 09:55:00,49.07,49.08,49.04,49.07,115905.0,38.3054,38.3132,38.282,38.3054,115905.0
2016-08-09 10:00:00,49.07,49.07,48.94,49.04,185940.0,38.3054,38.3054,38.2039,38.282,185940.0
2016-08-09 10:05:00,49.04,49.04,49.0,49.0,77071.0,38.282,38.282,38.2508,38.2508,77071.0
2016-08-09 10:10:00,49.01,49.05,49.01,49.01,92853.0,38.2586,38.2898,38.2586,38.2586,92853.0
2016-08-09 10:15:00,49.01,49.06,49.0,49.04,175920.0,38.2586,38.2976,38.2508,38.282,175920.0
2016-08-09 10:20:00,49.04,49.05,49.0,49.03,84894.0,38.282,38.2898,38.2508,38.2742,84894.0
2016-08-09 10:25:00,49.03,49.05,48.99,49.01,121943.0,38.2742,38.2898,38.243,38.2586,121943.0
2016-08-09 10:30:00,49.01,49.06,49.0,49.05,187405.0,38.2586,38.2976,38.2508,38.2898,187405.0
2016-08-09 10:35:00,49.05,49.11,49.05,49.08,201597.0,38.2898,38.3366,38.2898,38.3132,201597.0
2016-08-09 10:40:00,49.07,49.09,49.03,49.07,113095.0,38.3054,38.321,38.2742,38.3054,113095.0
2016-08-09 10:45:00,49.07,49.1,49.06,49.09,99218.0,38.3054,38.3288,38.2976,38.321,99218.0
2016-08-09 10:50:00,49.09,49.1,49.06,49.06,76186.0,38.321,38.3288,38.2976,38.2976,76186.0
2016-08-09 10:55:00,49.06,49.08,49.05,49.07,151790.0,38.2976,38.3132,38.2898,38.3054,151790.0
2016-08-09 11:00:00,49.08,49.1,49.06,49.09,142952.0,38.3132,38.3288,38.2976,38.321,142952.0
2016-08-09 11:05:00,49.1,49.11,49.07,49.11,69284.0,38.3288,38.3366,38.3054,38.3366,69284.0
2016-08-09 11:10:00,49.11,49.13,49.09,49.12,245727.0,38.3366,38.3523,38.321,38.3444,245727.0
2016-08-09 11:15:00,49.12,49.14,49.11,49.14,84068.0,38.3444,38.3601,38.3366,38.3601,84068.0
2016-08-09 11:20:00,49.14,49.15,49.08,49.09,238979.0,38.3601,38.3679,38.3132,38.321,238979.0
2016-08-09 11:25:00,49.08,49.1,49.06,49.08,67018.0,38.3132,38.3288,38.2976,38.3132,67018.0
2016-08-09 11:30:00,49.07,49.11,49.07,49.09,116936.0,38.3054,38.3366,38.3054,38.321,116936.0
2016-08-09 11:35:00,49.09,49.1,49.04,49.05,71159.0,38.321,38.3288,38.282,38.2898,71159.0
2016-08-09 11:40:00,49.06,49.06,49.0,49.01,92652.0,38.2976,38.2976,38.2508,38.2586,92652.0
2016-08-09 11:45:00,49.01,49.01,48.97,49.0,153158.0,38.2586,38.2586,38.2274,38.2508,153158.0
2016-08-09 11:50:00,49.0,49.0,48.96,48.98,48274.0,38.2508,38.2508,38.2195,38.2352,48274.0
2016-08-09 11:55:00,48.98,48.99,48.96,48.96,93236.0,38.2352,38.243,38.2195,38.2195,93236.0
2016-08-09 12:00:00,48.97,49.01,48.96,49.0,213190.0,38.2274,38.2586,38.2195,38.2508,213190.0
2016-08-09 12:05:00,49.0,49.03,48.99,49.02,47099.0,38.2508,38.2742,38.243,38.2664,47099.0
2016-08-09 12:10:00,49.01,49.03,49.01,49.02,69323.0,38.2586,38.2742,38.2586,38.2664,69323.0
2016-08-09 12:15:00,49.02,49.03,49.0,49.01,57933.0,38.2664,38.2742,38.2508,38.2586,57933.0
2016-08-09 12:20:00,49.02,49.02,48.96,48.98,106739.0,38.2664,38.2664,38.2195,38.2352,106739.0
2016-08-09 12:25:00,48.98,48.98,48.93,48.93,64932.0,38.2352,38.2352,38.1961,38.1961,64932.0
2016-08-09 12:30:00,48.94,48.97,48.91,48.96,386774.0,38.2039,38.2274,38.1805,38.2195,386774.0
2016-08-09 12:35:00,48.97,48.99,48.96,48.98,91511.0,38.2274,38.243,38.2195,38.2352,91511.0
2016-08-09 12:40:00,48.98,48.99,48.94,48.94,107999.0,38.2352,38.243,38.2039,38.2039,107999.0
2016-08-09 12:45:00,48.95,48.97,48.93,48.96,71661.0,38.2117,38.2274,38.1961,38.2195,71661.0
2016-08-09 12:50:00,48.97,48.98,48.95,48.97,43958.0,38.2274,38.2352,38.2117,38.2274,43958.0
2016-08-09 12:55:00,48.97,48.99,48.95,48.97,45810.0,38.2274,38.243,38.2117,38.2274,45810.0
2016-08-09 13:00:00,48.98,49.0,48.96,48.99,101418.0,38.2352,38.2508,38.2195,38.243,101418.0
2016-08-09 13:05:00,48.99,49.0,48.97,48.98,30866.0,38.243,38.2508,38.2274,38.2352,30866.0
2016-08-09 13:10:00,48.99,49.0,48.93,48.95,101695.0,38.243,38.2508,38.1961,38.2117,101695.0
2016-08-09 13:15:00,48.95,48.99,48.94,48.97,75132.0,38.2117,38.243,38.2039,38.2274,75132.0
2016-08-09 13:20:00,48.97,48.98,48.96,48.96,58134.0,38.2274,38.2352,38.2195,38.2195,58134.0
2016-08-09 13:25:00,48.97,48.97,48.95,48.96,137061.0,38.2274,38.2274,38.2117,38.2195,137061.0
2016-08-09 13:30:00,48.96,48.97,48.94,48.95,100626.0,38.2195,38.2274,38.2039,38.2117,100626.0
2016-08-09 13:35:00,48.94,48.96,48.91,48.93,127597.0,38.2039,38.2195,38.1805,38.1961,127597.0
2016-08-09 13:40:00,48.93,48.93,48.9,48.91,51543.0,38.1961,38.1961,38.1727,38.1805,51543.0
2016-08-09 13:45:00,48.91,48.93,48.89,48.9,148401.0,38.1805,38.1961,38.1649,38.1727,148401.0
2016-08-09 13:50:00,48.9,48.92,48.87,48.88,149123.0,38.1727,38.1883,38.1493,38.1571,149123.0
2016-08-09 13:55:00,48.88,48.92,48.88,48.9,82546.0,38.1571,38.1883,38.1571,38.1727,82546.0
2016-08-09 14:00:00,48.9,48.92,48.89,48.9,68486.0,38.1727,38.1883,38.1649,38.1727,68486.0
2016-08-09 14:05:00,48.9,48.9,48.85,48.87,120453.0,38.1727,38.1727,38.1337,38.1493,120453.0
2016-08-09 14:10:00,48.86,48.88,48.84,48.85,143176.0,38.1415,38.1571,38.1259,38.1337,143176.0
2016-08-09 14:15:00,48.86,48.87,48.85,48.87,34421.0,38.1415,38.1493,38.1337,38.1493,34421.0
2016-08-09 14:20:00,48.88,48.88,48.83,48.84,100179.0,38.1571,38.1571,38.1181,38.1259,100179.0
2016-08-09 14:25:00,48.83,48.86,48.81,48.82,123715.0,38.1181,38.1415,38.1025,38.1103,123715.0
2016-08-09 14:30:00,48.83,48.87,48.82,48.85,135314.0,38.1181,38.1493,38.1103,38.1337,135314.0
2016-08-09 14:35:00,48.85,48.87,48.84,48.84,68036.0,38.1337,38.1493,38.1259,38.1259,68036.0
2016-08-09 14:40:00,48.84,48.85,48.82,48.84,67146.0,38.1259,38.1337,38.1103,38.1259,67146.0
2016-08-09 14:45:00,48.85,48.86,48.81,48.82,81820.0,38.1337,38.1415,38.1025,38.1103,81820.0
2016-08-09 14:50:00,48.82,48.87,48.81,48.86,66234.0,38.1103,38.1493,38.1025,38.1415,66234.0
2016-08-09 14:55:00,48.86,48.88,48.84,48.88,67166.0,38.1415,38.1571,38.1259,38.1571,67166.0
2016-08-09 15:00:00,48.89,48.9,48.87,48.9,61601.0,38.1649,38.1727,38.1493,38.1727,61601.0
2016-08-09 15:05:00,48.9,48.91,48.86,48.88,138193.0,38.1727,38.1805,38.1415,38.1571,138193.0
2016-08-09 15:10:00,48.88,48.91,48.87,48.89,81131.0,38.1571,38.1805,38.1493,38.1649,81131.0
2016-08-09 15:15:00,48.89,48.91,48.88,48.91,107778.0,38.1649,38.1805,38.1571,38.1805,107778.0
2016-08-09 15:20:00,48.91,48.92,48.89,48.92,98621.0,38.1805,38.1883,38.1649,38.1883,98621.0
2016-08-09 15:25:00,48.92,48.94,48.91,48.94,76015.0,38.1883,38.2039,38.1805,38.2039,76015.0
2016-08-09 15:30:00,48.93,48.93,48.9,48.91,128932.0,38.1961,38.1961,38.1727,38.1805,128932.0
2016-08-09 15:35:00,48.91,48.94,48.91,48.93,168613.0,38.1805,38.2039,38.1805,38.1961,168613.0
2016-08-09 15:40:00,48.94,48.95,48.93,48.95,75724.0,38.2039,38.2117,38.1961,38.2117,75724.0
2016-08-09 15:45:00,48.95,48.97,48.92,48.96,199103.0,38.2117,38.2274,38.1883,38.2195,199103.0
2016-08-09 15:50:00,48.96,48.96,48.92,48.93,158355.0,38.2195,38.2195,38.1883,38.1961,158355.0
2016-08-09 15:55:00,48.93,48.94,48.9,48.92,364161.0,38.1961,38.2039,38.1727,38.1883,364161.0
2016-08-10 09:30:00,48.82,48.93,48.78,48.86,342400.0,38.1103,38.1961,38.079,38.1415,342400.0
2016-08-10 09:35:00,48.86,48.86,48.73,48.77,242374.0,38.1415,38.1415,38.04,38.0712,242374.0
2016-08-10 09:40:00,48.78,48.85,48.75,48.8,185307.0,38.079,38.1337,38.0556,38.0946,185307.0
2016-08-10 09:45:00,48.8,48.8,48.75,48.76,153537.0,38.0946,38.0946,38.0556,38.0634,153537.0
2016-08-10 09:50:00,48.76,48.77,48.73,48.73,91004.0,38.0634,38.0712,38.04,38.04,91004.0
2016-08-10 09:55:00,48.74,48.76,48.7,48.71,147037.0,38.0478,38.0634,38.0166,38.0244,147037.0
2016-08-10 10:00:00,48.7,48.7,48.64,48.67,167374.0,38.0166,38.0166,37.9697,37.9932,167374.0
2016-08-10 10:05:00,48.68,48.69,48.64,48.65,126110.0,38.001,38.0088,37.9697,37.9776,126110.0
2016-08-10 10:10:00,48.64,48.69,48.64,48.66,181601.0,37.9697,38.0088,37.9697,37.9854,181601.0
2016-08-10 10:15:00,48.66,48.68,48.63,48.64,124645.0,37.9854,38.001,37.9619,37.9697,124645.0
2016-08-10 10:20:00,48.63,48.67,48.63,48.64,119398.0,37.9619,37.9932,37.9619,37.9697,119398.0
2016-08-10 10:25:00,48.65,48.65,48.6,48.62,149348.0,37.9776,37.9776,37.9385,37.9541,149348.0
2016-08-10 10:30:00,48.62,48.63,48.58,48.61,172677.0,37.9541,37.9619,37.9229,37.9463,172677.0
2016-08-10 10:35:00,48.61,48.63,48.56,48.57,143286.0,37.9463,37.9619,37.9073,37.9151,143286.0
2016-08-10 10:40:00,48.58,48.61,48.55,48.57,133117.0,37.9229,37.9463,37.8995,37.9151,133117.0
2016-08-10 10:45:00,48.57,48.57,48.51,48.51,179956.0,37.9151,37.9151,37.8683,37.8683,179956.0
2016-08-10 10:50:00,48.52,48.52,48.5,48.51,250182.0,37.8761,37.8761,37.8605,37.8683,250182.0
2016-08-10 10:55:00,48.51,48.53,48.5,48.53,191468.0,37.8683,37.8839,37.8605,37.8839,191468.0
2016-08-10 11:00:00,48.53,48.6,48.53,48.58,217712.0,37.8839,37.9385,37.8839,37.9229,217712.0
2016-08-10 11:05:00,48.58,48.59,48.52,48.53,103966.0,37.9229,37.9307,37.8761,37.8839,103966.0
2016-08-10 11:10:00,48.53,48.55,48.51,48.53,177706.0,37.8839,37.8995,37.8683,37.8839,177706.0
2016-08-10 11:15:00,48.52,48.52,48.47,48.5,261412.0,37.8761,37.8761,37.837,37.8605,261412.0
2016-08-10 11:20:00,48.5,48.52,48.46,48.48,175308.0,37.8605,37.8761,37.8292,37.8448,175308.0
2016-08-10 11:25:00,48.49,48.5,48.46,48.46,134183.0,37.8527,37.8605,37.8292,37.8292,134183.0
2016-08-10 11:30:00,48.46,48.48,48.42,48.43,238713.0,37.8292,37.8448,37.798,37.8058,238713.0
2016-08-10 11:35:00,48.44,48.44,48.38,48.39,115268.0,37.8136,37.8136,37.7668,37.7746,115268.0
2016-08-10 11:40:00,48.38,48.4,48.36,48.37,113758.0,37.7668,37.7824,37.7512,37.759,113758.0
2016-08-10 11:45:00,48.37,48.38,48.34,48.38,135706.0,37.759,37.7668,37.7356,37.7668,135706.0
2016-08-10 11:50:00,48.38,48.4,48.36,48.39,161615.0,37.7668,37.7824,37.7512,37.7746,161615.0
2016-08-10 11:55:00,48.39,48.4,48.38,48.39,61738.0,37.7746,37.7824,37.7668,37.7746,61738.0
2016-08-10 12:00:00,48.39,48.42,48.37,48.4,343166.0,37.7746,37.798,37.759,37.7824,343166.0
2016-08-10 12:05:00,48.41,48.45,48.39,48.44,169446.0,37.7902,37.8214,37.7746,37.8136,169446.0
2016-08-10 12:10:00,48.44,48.48,48.43,48.44,119680.0,37.8136,37.8448,37.8058,37.8136,119680.0
2016-08-10 12:15:00,48.44,48.45,48.41,48.44,47392.0,37.8136,37.8214,37.7902,37.8136,47392.0
2016-08-10 12:20:00,48.44,48.48,48.43,48.45,93866.0,37.8136,37.8448,37.8058,37.8214,93866.0
2016-08-10 12:25:00,48.45,48.49,48.44,48.47,83093.0,37.8214,37.8527,37.8136,37.837,83093.0
2016-08-10 12:30:00,48.47,48.48,48.44,48.46,84930.0,37.837,37.8448,37.8136,37.8292,84930.0
2016-08-10 12:35:00,48.46,48.47,48.44,48.47,77322.0,37.8292,37.837,37.8136,37.837,77322.0
2016-08-10 12:40:00,48.46,48.47,48.42,48.43,69097.0,37.8292,37.837,37.798,37.8058,69097.0
2016-08-10 12:45:00,48.42,48.47,48.42,48.46,79981.0,37.798,37.837,37.798,37.8292,79981.0
2016-08-10 12:50:00,48.45,48.46,48.45,48.45,29533.0,37.8214,37.8292,37.8214,37.8214,29533.0
2016-08-10 12:55:00,48.45,48.46,48.44,48.45,62754.0,37.8214,37.8292,37.8136,37.8214,62754.0
2016-08-10 13:00:00,48.45,48.46,48.42,48.43,144229.0,37.8214,37.8292,37.798,37.8058,144229.0
2016-08-10 13:05:00,48.42,48.42,48.4,48.4,78075.0,37.798,37.798,37.7824,37.7824,78075.0
2016-08-10 13:10:00,48.41,48.41,48.33,48.34,196412.0,37.7902,37.7902,37.7278,37.7356,196412.0
2016-08-10 13:15:00,48.34,48.35,48.24,48.24,410486.0,37.7356,37.7434,37.6575,37.6575,410486.0
2016-08-10 13:20:00,48.24,48.26,48.23,48.25,294102.0,37.6575,37.6731,37.6497,37.6653,294102.0
2016-08-10 13:25:00,48.25,48.25,48.19,48.22,237685.0,37.6653,37.6653,37.6185,37.6419,237685.0
2016-08-10 13:30:00,48.22,48.24,48.21,48.22,273945.0,37.6419,37.6575,37.6341,37.6419,273945.0
2016-08-10 13:35:00,48.22,48.24,48.2,48.23,85975.0,37.6419,37.6575,37.6263,37.6497,85975.0
2016-08-10 13:40:00,48.23,48.27,48.23,48.26,132682.0,37.6497,37.6809,37.6497,37.6731,132682.0
2016-08-10 13:45:00,48.26,48.26,48.24,48.24,105897.0,37.6731,37.6731,37.6575,37.6575,105897.0
2016-08-10 13:50:00,48.23,48.24,48.21,48.21,154064.0,37.6497,37.6575,37.6341,37.6341,154064.0
2016-08-10 13:55:00,48.21,48.22,48.2,48.22,147846.0,37.6341,37.6419,37.6263,37.6419,147846.0
2016-08-10 14:00:00,48.21,48.24,48.2,48.23,175398.0,37.6341,37.6575,37.6263,37.6497,175398.0
2016-08-10 14:05:00,48.23,48.25,48.2,48.2,163642.0,37.6497,37.6653,37.6263,37.6263,163642.0
2016-08-10 14:10:00,48.2,48.21,48.17,48.17,190684.0,37.6263,37.6341,37.6029,37.6029,190684.0
2016-08-10 14:15:00,48.18,48.24,48.16,48.2,264747.0,37.6107,37.6575,37.595,37.6263,264747.0
2016-08-10 14:20:00,48.2,48.23,48.2,48.22,117402.0,37.6263,37.6497,37.6263,37.6419,117402.0
2016-08-10 14:25:00,48.23,48.23,48.2,48.22,173837.0,37.6497,37.6497,37.6263,37.6419,173837.0
2016-08-10 14:30:00,48.22,48.22,48.17,48.18,184608.0,37.6419,37.6419,37.6029,37.6107,184608.0
2016-08-10 14:35:00,48.18,48.19,48.12,48.13,302532.0,37.6107,37.6185,37.5638,37.5716,302532.0
2016-08-10 14:40:00,48.13,48.15,48.12,48.13,156573.0,37.5716,37.5872,37.5638,37.5716,156573.0
2016-08-10 14:45:00,48.13,48.13,48.09,48.13,233757.0,37.5716,37.5716,37.5404,37.5716,233757.0
2016-08-10 14:50:00,48.13,48.13,48.11,48.12,133369.0,37.5716,37.5716,37.556,37.5638,133369.0
2016-08-10 14:55:00,48.12,48.14,48.11,48.13,259607.0,37.5638,37.5794,37.556,37.5716,259607.0
2016-08-10 15:00:00,48.13,48.13,48.07,48.11,233259.0,37.5716,37.5716,37.5248,37.556,233259.0
2016-08-10 15:05:00,48.12,48.16,48.12,48.16,243089.0,37.5638,37.595,37.5638,37.595,243089.0
2016-08-10 15:10:00,48.16,48.17,48.14,48.17,167998.0,37.595,37.6029,37.5794,37.6029,167998.0
2016-08-10 15:15:00,48.16,48.17,48.16,48.16,114064.0,37.595,37.6029,37.595,37.595,114064.0
2016-08-10 15:20:00,48.16,48.18,48.14,48.18,381555.0,37.595,37.6107,37.5794,37.6107,381555.0
2016-08-10 15:25:00,48.18,48.19,48.16,48.18,125036.0,37.6107,37.6185,37.595,37.6107,125036.0
2016-08-10 15:30:00,48.18,48.2,48.17,48.2,142658.0,37.6107,37.6263,37.6029,37.6263,142658.0
2016-08-10 15:35:00,48.2,48.21,48.17,48.18,173814.0,37.6263,37.6341,37.6029,37.6107,173814.0
2016-08-10 15:40:00,48.18,48.18,48.15,48.16,161822.0,37.6107,37.6107,37.5872,37.595,161822.0
2016-08-10 15:45:00,48.16,48.16,48.14,48.15,178000.0,37.595,37.595,37.5794,37.5872,178000.0
2016-08-10 15:50:00,48.15,48.15,48.11,48.13,331118.0,37.5872,37.5872,37.556,37.5716,331118.0
2016-08-10 15:55:00,48.13,48.17,48.1,48.17,1036847.0,37.5716,37.6029,37.5482,37.6029,1036847.0
2016-08-11 09:30:00,48.23,48.25,48.01,48.03,666727.0,37.6497,37.6653,37.4779,37.4936,666727.0
2016-08-11 09:35:00,48.04,48.06,47.92,47.96,624796.0,37.5014,37.517,37.4077,37.4389,624796.0
2016-08-11 09:40:00,47.96,48.11,47.96,48.1,329974.0,37.4389,37.556,37.4389,37.5482,329974.0
2016-08-11 09:45:00,48.11,48.22,48.1,48.2,284472.0,37.556,37.6419,37.5482,37.6263,284472.0
2016-08-11 09:50:00,48.21,48.23,48.14,48.16,263913.0,37.6341,37.6497,37.5794,37.595,263913.0
2016-08-11 09:55:00,48.17,48.2,48.14,48.16,344694.0,37.6029,37.6263,37.5794,37.595,344694.0
2016-08-11 10:00:00,48.16,48.22,48.12,48.2,228858.0,37.595,37.6419,37.5638,37.6263,228858.0
2016-08-11 10:05:00,48.19,48.2,48.12,48.14,164540.0,37.6185,37.6263,37.5638,37.5794,164540.0
2016-08-11 10:10:00,48.15,48.19,48.15,48.18,113704.0,37.5872,37.6185,37.5872,37.6107,113704.0
2016-08-11 10:15:00,48.19,48.19,48.15,48.19,139165.0,37.6185,37.6185,37.5872,37.6185,139165.0
2016-08-11 10:20:00,48.19,48.2,48.15,48.16,213805.0,37.6185,37.6263,37.5872,37.595,213805.0
2016-08-11 10:25:00,48.15,48.19,48.13,48.17,149298.0,37.5872,37.6185,37.5716,37.6029,149298.0
2016-08-11 10:30:00,48.17,48.22,48.17,48.2,164889.0,37.6029,37.6419,37.6029,37.6263,164889.0
2016-08-11 10:35:00,48.21,48.27,48.2,48.26,127925.0,37.6341,37.6809,37.6263,37.6731,127925.0
2016-08-11 10:40:00,48.26,48.29,48.25,48.28,99171.0,37.6731,37.6965,37.6653,37.6887,99171.0
2016-08-11 10:45:00,48.28,48.33,48.28,48.33,194255.0,37.6887,37.7278,37.6887,37.7278,194255.0
2016-08-11 10:50:00,48.32,48.37,48.32,48.37,224711.0,37.7199,37.759,37.7199,37.759,224711.0
2016-08-11 10:55:00,48.37,48.37,48.33,48.34,84274.0,37.759,37.759,37.7278,37.7356,84274.0
2016-08-11 11:00:00,48.35,48.35,48.31,48.33,103035.0,37.7434,37.7434,37.7121,37.7278,103035.0
2016-08-11 11:05:00,48.32,48.4,48.31,48.39,69153.0,37.7199,37.7824,37.7121,37.7746,69153.0
2016-08-11 11:10:00,48.4,48.43,48.37,48.41,76041.0,37.7824,37.8058,37.759,37.7902,76041.0
2016-08-11 11:15:00,48.41,48.41,48.38,48.4,118357.0,37.7902,37.7902,37.7668,37.7824,118357.0
2016-08-11 11:20:00,48.4,48.43,48.39,48.42,190117.0,37.7824,37.8058,37.7746,37.798,190117.0
2016-08-11 11:25:00,48.43,48.48,48.42,48.46,89057.0,37.8058,37.8448,37.798,37.8292,89057.0
2016-08-11 11:30:00,48.46,48.5,48.45,48.5,125599.0,37.8292,37.8605,37.8214,37.8605,125599.0
2016-08-11 11:35:00,48.5,48.5,48.47,48.48,173686.0,37.8605,37.8605,37.837,37.8448,173686.0
2016-08-11 11:40:00,48.47,48.48,48.44,48.45,74628.0,37.837,37.8448,37.8136,37.8214,74628.0
2016-08-11 11:45:00,48.44,48.45,48.41,48.43,51148.0,37.8136,37.8214,37.7902,37.8058,51148.0
2016-08-11 11:50:00,48.43,48.45,48.42,48.43,75670.0,37.8058,37.8214,37.798,37.8058,75670.0
2016-08-11 11:55:00,48.42,48.44,48.42,48.44,108737.0,37.798,37.8136,37.798,37.8136,108737.0
2016-08-11 12:00:00,48.44,48.44,48.39,48.41,111509.0,37.8136,37.8136,37.7746,37.7902,111509.0
2016-08-11 12:05:00,48.41,48.43,48.4,48.43,127513.0,37.7902,37.8058,37.7824,37.8058,127513.0
2016-08-11 12:10:00,48.43,48.43,48.39,48.4,56989.0,37.8058,37.8058,37.7746,37.7824,56989.0
2016-08-11 12:15:00,48.4,48.41,48.36,48.36,68573.0,37.7824,37.7902,37.7512,37.7512,68573.0
2016-08-11 12:20:00,48.36,48.37,48.35,48.37,111063.0,37.7512,37.759,37.7434,37.759,111063.0
2016-08-11 12:25:00,48.37,48.37,48.35,48.35,63529.0,37.759,37.759,37.7434,37.7434,63529.0
2016-08-11 12:30:00,48.36,48.37,48.35,48.35,96564.0,37.7512,37.759,37.7434,37.7434,96564.0
2016-08-11 12:35:00,48.36,48.36,48.34,48.35,24467.0,37.7512,37.7512,37.7356,37.7434,24467.0
2016-08-11 12:40:00,48.34,48.38,48.34,48.37,77136.0,37.7356,37.7668,37.7356,37.759,77136.0
2016-08-11 12:45:00,48.37,48.37,48.34,48.34,56294.0,37.759,37.759,37.7356,37.7356,56294.0
2016-08-11 12:50:00,48.34,48.37,48.34,48.35,69903.0,37.7356,37.759,37.7356,37.7434,69903.0
2016-08-11 12:55:00,48.36,48.37,48.34,48.34,48842.0,37.7512,37.759,37.7356,37.7356,48842.0
2016-08-11 13:00:00,48.34,48.37,48.34,48.36,49554.0,37.7356,37.759,37.7356,37.7512,49554.0
2016-08-11 13:05:00,48.37,48.39,48.36,48.39,51507.0,37.759,37.7746,37.7512,37.7746,51507.0
2016-08-11 13:10:00,48.39,48.4,48.38,48.39,72552.0,37.7746,37.7824,37.7668,37.7746,72552.0
2016-08-11 13:15:00,48.39,48.4,48.35,48.36,57967.0,37.7746,37.7824,37.7434,37.7512,57967.0
2016-08-11 13:20:00,48.36,48.37,48.35,48.36,52256.0,37.7512,37.759,37.7434,37.7512,52256.0
2016-08-11 13:25:00,48.35,48.35,48.32,48.32,105793.0,37.7434,37.7434,37.7199,37.7199,105793.0
2016-08-11 13:30:00,48.32,48.33,48.31,48.33,103616.0,37.7199,37.7278,37.7121,37.7278,103616.0
2016-08-11 13:35:00,48.33,48.35,48.32,48.33,93606.0,37.7278,37.7434,37.7199,37.7278,93606.0
2016-08-11 13:40:00,48.33,48.33,48.31,48.33,55983.0,37.7278,37.7278,37.7121,37.7278,55983.0
2016-08-11 13:45:00,48.32,48.34,48.32,48.33,63896.0,37.7199,37.7356,37.7199,37.7278,63896.0
2016-08-11 13:50:00,48.34,48.38,48.33,48.38,107076.0,37.7356,37.7668,37.7278,37.7668,107076.0
2016-08-11 13:55:00,48.37,48.38,48.34,48.35,48661.0,37.759,37.7668,37.7356,37.7434,48661.0
2016-08-11 14:00:00,48.34,48.4,48.33,48.39,117075.0,37.7356,37.7824,37.7278,37.7746,117075.0
2016-08-11 14:05:00,48.4,48.4,48.36,48.38,111936.0,37.7824,37.7824,37.7512,37.7668,111936.0
2016-08-11 14:10:00,48.39,48.41,48.38,48.41,56600.0,37.7746,37.7902,37.7668,37.7902,56600.0
2016-08-11 14:15:00,48.41,48.41,48.38,48.39,114171.0,37.7902,37.7902,37.7668,37.7746,114171.0
2016-08-11 14:20:00,48.39,48.4,48.38,48.4,46386.0,37.7746,37.7824,37.7668,37.7824,46386.0
2016-08-11 14:25:00,48.4,48.42,48.39,48.42,40817.0,37.7824,37.798,37.7746,37.798,40817.0
2016-08-11 14:30:00,48.42,48.42,48.36,48.39,58770.0,37.798,37.798,37.7512,37.7746,58770.0
2016-08-11 14:35:00,48.38,48.4,48.37,48.37,101233.0,37.7668,37.7824,37.759,37.759,101233.0
2016-08-11 14:40:00,48.37,48.37,48.35,48.37,87021.0,37.759,37.759,37.7434,37.759,87021.0
2016-08-11 14:45:00,48.37,48.37,48.36,48.37,25557.0,37.759,37.759,37.7512,37.759,25557.0
2016-08-11 14:50:00,48.37,48.4,48.36,48.38,128404.0,37.759,37.7824,37.7512,37.7668,128404.0
2016-08-11 14:55:00,48.38,48.38,48.32,48.35,106905.0,37.7668,37.7668,37.7199,37.7434,106905.0
2016-08-11 15:00:00,48.34,48.38,48.34,48.36,112005.0,37.7356,37.7668,37.7356,37.7512,112005.0
2016-08-11 15:05:00,48.37,48.38,48.35,48.37,95046.0,37.759,37.7668,37.7434,37.759,95046.0
2016-08-11 15:10:00,48.37,48.38,48.36,48.36,44409.0,37.759,37.7668,37.7512,37.7512,44409.0
2016-08-11 15:15:00,48.36,48.39,48.35,48.37,110442.0,37.7512,37.7746,37.7434,37.759,110442.0
2016-08-11 15:20:00,48.37,48.38,48.36,48.38,68841.0,37.759,37.7668,37.7512,37.7668,68841.0
2016-08-11 15:25:00,48.37,48.38,48.37,48.38,80747.0,37.759,37.7668,37.759,37.7668,80747.0
2016-08-11 15:30:00,48.38,48.39,48.35,48.39,195097.0,37.7668,37.7746,37.7434,37.7746,195097.0
2016-08-11 15:35:00,48.39,48.39,48.37,48.38,146546.0,37.7746,37.7746,37.759,37.7668,146546.0
2016-08-11 15:40:00,48.38,48.38,48.33,48.34,382685.0,37.7668,37.7668,37.7278,37.7356,382685.0
2016-08-11 15:45:00,48.34,48.36,48.31,48.32,287807.0,37.7356,37.7512,37.7121,37.7199,287807.0
2016-08-11 15:50:00,48.31,48.33,48.28,48.29,509868.0,37.7121,37.7278,37.6887,37.6965,509868.0
2016-08-11 15:55:00,48.29,48.3,48.21,48.22,1254271.0,37.6965,37.7043,37.6341,37.6419,1254271.0
2016-08-12 09:30:00,48.05,48.08,47.95,47.96,588254.0,37.5092,37.5326,37.4311,37.4389,588254.0
2016-08-12 09:35:00,47.96,48.0,47.83,47.89,548209.0,37.4389,37.4701,37.3374,37.3843,548209.0
2016-08-12 09:40:00,47.89,47.93,47.83,47.9,260608.0,37.3843,37.4155,37.3374,37.3921,260608.0
2016-08-12 09:45:00,47.9,47.93,47.88,47.91,321496.0,37.3921,37.4155,37.3765,37.3999,321496.0
2016-08-12 09:50:00,47.91,47.94,47.89,47.89,180481.0,37.3999,37.4233,37.3843,37.3843,180481.0
2016-08-12 09:55:00,47.89,47.96,47.89,47.93,160874.0,37.3843,37.4389,37.3843,37.4155,160874.0
2016-08-12 10:00:00,47.93,48.01,47.92,48.0,246693.0,37.4155,37.4779,37.4077,37.4701,246693.0
2016-08-12 10:05:00,48.0,48.02,47.94,48.0,99098.0,37.4701,37.4858,37.4233,37.4701,99098.0
2016-08-12 10:10:00,48.0,48.05,47.99,48.04,90672.0,37.4701,37.5092,37.4623,37.5014,90672.0
2016-08-12 10:15:00,48.05,48.05,47.99,48.01,141418.0,37.5092,37.5092,37.4623,37.4779,141418.0
2016-08-12 10:20:00,48.0,48.01,47.97,48.01,135060.0,37.4701,37.4779,37.4467,37.4779,135060.0
2016-08-12 10:25:00,48.01,48.01,47.93,47.96,117700.0,37.4779,37.4779,37.4155,37.4389,117700.0
2016-08-12 10:30:00,47.95,47.96,47.9,47.9,139250.0,37.4311,37.4389,37.3921,37.3921,139250.0
2016-08-12 10:35:00,47.9,47.91,47.89,47.89,122773.0,37.3921,37.3999,37.3843,37.3843,122773.0
2016-08-12 10:40:00,47.9,47.9,47.87,47.89,113731.0,37.3921,37.3921,37.3687,37.3843,113731.0
2016-08-12 10:45:00,47.88,47.92,47.88,47.91,93711.0,37.3765,37.4077,37.3765,37.3999,93711.0
2016-08-12 10:50:00,47.91,47.97,47.91,47.93,150493.0,37.3999,37.4467,37.3999,37.4155,150493.0
2016-08-12 10:55:00,47.93,47.95,47.89,47.9,102105.0,37.4155,37.4311,37.3843,37.3921,102105.0
2016-08-12 11:00:00,47.91,47.92,47.9,47.91,58903.0,37.3999,37.4077,37.3921,37.3999,58903.0
2016-08-12 11:05:00,47.91,47.95,47.9,47.94,65854.0,37.3999,37.4311,37.3921,37.4233,65854.0
2016-08-12 11:10:00,47.94,47.95,47.9,47.91,103354.0,37.4233,37.4311,37.3921,37.3999,103354.0
2016-08-12 11:15:00,47.91,47.98,47.91,47.98,186855.0,37.3999,37.4545,37.3999,37.4545,186855.0
2016-08-12 11:20:00,47.97,48.03,47.97,48.01,75532.0,37.4467,37.4936,37.4467,37.4779,75532.0
2016-08-12 11:25:00,48.01,48.05,48.0,48.04,82279.0,37.4779,37.5092,37.4701,37.5014,82279.0
2016-08-12 11:30:00,48.04,48.05,48.02,48.04,62395.0,37.5014,37.5092,37.4858,37.5014,62395.0
2016-08-12 11:35:00,48.04,48.04,48.0,48.02,104278.0,37.5014,37.5014,37.4701,37.4858,104278.0
2016-08-12 11:40:00,48.01,48.04,48.01,48.04,102837.0,37.4779,37.5014,37.4779,37.5014,102837.0
2016-08-12 11:45:00,48.04,48.05,48.01,48.01,61607.0,37.5014,37.5092,37.4779,37.4779,61607.0
2016-08-12 11:50:00,48.01,48.03,48.0,48.01,69973.0,37.4779,37.4936,37.4701,37.4779,69973.0
2016-08-12 11:55:00,48.01,48.04,48.0,48.03,104996.0,37.4779,37.5014,37.4701,37.4936,104996.0
2016-08-12 12:00:00,48.03,48.05,48.01,48.03,104780.0,37.4936,37.5092,37.4779,37.4936,104780.0
2016-08-12 12:05:00,48.02,48.03,47.99,48.02,93842.0,37.4858,37.4936,37.4623,37.4858,93842.0
2016-08-12 12:10:00,48.02,48.03,48.01,48.02,40473.0,37.4858,37.4936,37.4779,37.4858,40473.0
2016-08-12 12:15:00,48.01,48.02,47.98,47.99,54554.0,37.4779,37.4858,37.4545,37.4623,54554.0
2016-08-12 12:20:00,47.99,48.01,47.98,48.0,104646.0,37.4623,37.4779,37.4545,37.4701,104646.0
2016-08-12 12:25:00,48.0,48.04,47.99,48.01,76829.0,37.4701,37.5014,37.4623,37.4779,76829.0
2016-08-12 12:30:00,48.0,48.01,47.99,48.0,40489.0,37.4701,37.4779,37.4623,37.4701,40489.0
2016-08-12 12:35:00,48.0,48.02,47.99,48.02,69477.0,37.4701,37.4858,37.4623,37.4858,69477.0
2016-08-12 12:40:00,48.02,48.03,48.0,48.02,37308.0,37.4858,37.4936,37.4701,37.4858,37308.0
2016-08-12 12:45:00,48.02,48.02,48.0,48.0,25563.0,37.4858,37.4858,37.4701,37.4701,25563.0
2016-08-12 12:50:00,48.0,48.01,47.99,47.99,30335.0,37.4701,37.4779,37.4623,37.4623,30335.0
2016-08-12 12:55:00,47.99,48.01,47.99,47.99,35492.0,37.4623,37.4779,37.4623,37.4623,35492.0
2016-08-12 13:00:00,48.0,48.01,47.97,47.97,146777.0,37.4701,37.4779,37.4467,37.4467,146777.0
2016-08-12 13:05:00,47.97,48.01,47.92,48.0,202085.0,37.4467,37.4779,37.4077,37.4701,202085.0
2016-08-12 13:10:00,48.0,48.01,47.96,47.97,52820.0,37.4701,37.4779,37.4389,37.4467,52820.0
2016-08-12 13:15:00,47.96,47.97,47.96,47.97,38076.0,37.4389,37.4467,37.4389,37.4467,38076.0
2016-08-12 13:20:00,47.97,47.97,47.94,47.97,86177.0,37.4467,37.4467,37.4233,37.4467,86177.0
2016-08-12 13:25:00,47.97,47.98,47.94,47.96,150380.0,37.4467,37.4545,37.4233,37.4389,150380.0
2016-08-12 13:30:00,47.95,47.96,47.94,47.95,123838.0,37.4311,37.4389,37.4233,37.4311,123838.0
2016-08-12 13:35:00,47.95,47.96,47.93,47.93,56616.0,37.4311,37.4389,37.4155,37.4155,56616.0
2016-08-12 13:40:00,47.94,47.94,47.93,47.93,21372.0,37.4233,37.4233,37.4155,37.4155,21372.0
2016-08-12 13:45:00,47.93,47.94,47.9,47.9,86869.0,37.4155,37.4233,37.3921,37.3921,86869.0
2016-08-12 13:50:00,47.91,47.91,47.89,47.89,83176.0,37.3999,37.3999,37.3843,37.3843,83176.0
2016-08-12 13:55:00,47.89,47.91,47.89,47.89,116198.0,37.3843,37.3999,37.3843,37.3843,116198.0
2016-08-12 14:00:00,47.89,47.89,47.88,47.89,97936.0,37.3843,37.3843,37.3765,37.3843,97936.0
2016-08-12 14:05:00,47.89,47.92,47.88,47.91,91575.0,37.3843,37.4077,37.3765,37.3999,91575.0
2016-08-12 14:10:00,47.91,47.92,47.9,47.91,117351.0,37.3999,37.4077,37.3921,37.3999,117351.0
2016-08-12 14:15:00,47.92,47.93,47.91,47.93,89740.0,37.4077,37.4155,37.3999,37.4155,89740.0
2016-08-12 14:20:00,47.92,47.93,47.92,47.92,57079.0,37.4077,37.4155,37.4077,37.4077,57079.0
2016-08-12 14:25:00,47.93,47.93,47.92,47.93,42119.0,37.4155,37.4155,37.4077,37.4155,42119.0
2016-08-12 14:30:00,47.93,47.93,47.92,47.93,36200.0,37.4155,37.4155,37.4077,37.4155,36200.0
2016-08-12 14:35:00,47.92,47.93,47.92,47.93,40211.0,37.4077,37.4155,37.4077,37.4155,40211.0
2016-08-12 14:40:00,47.93,47.95,47.92,47.95,134118.0,37.4155,37.4311,37.4077,37.4311,134118.0
2016-08-12 14:45:00,47.95,47.95,47.94,47.94,52214.0,37.4311,37.4311,37.4233,37.4233,52214.0
2016-08-12 14:50:00,47.95,47.95,47.92,47.92,127876.0,37.4311,37.4311,37.4077,37.4077,127876.0
2016-08-12 14:55:00,47.92,47.93,47.92,47.93,40666.0,37.4077,37.4155,37.4077,37.4155,40666.0
2016-08-12 15:00:00,47.93,47.94,47.92,47.93,145466.0,37.4155,37.4233,37.4077,37.4155,145466.0
2016-08-12 15:05:00,47.93,47.95,47.92,47.93,115275.0,37.4155,37.4311,37.4077,37.4155,115275.0
2016-08-12 15:10:00,47.92,47.93,47.92,47.93,36955.0,37.4077,37.4155,37.4077,37.4155,36955.0
2016-08-12 15:15:00,47.93,47.93,47.91,47.91,46877.0,37.4155,37.4155,37.3999,37.3999,46877.0
2016-08-12 15:20:00,47.91,47.93,47.91,47.93,100269.0,37.3999,37.4155,37.3999,37.4155,100269.0
2016-08-12 15:25:00,47.93,47.93,47.92,47.93,83715.0,37.4155,37.4155,37.4077,37.4155,83715.0
2016-08-12 15:30:00,47.92,47.96,47.92,47.95,241900.0,37.4077,37.4389,37.4077,37.4311,241900.0
2016-08-12 15:35:00,47.95,47.98,47.94,47.97,177793.0,37.4311,37.4545,37.4233,37.4467,177793.0
2016-08-12 15:40:00,47.97,47.98,47.96,47.98,170472.0,37.4467,37.4545,37.4389,37.4545,170472.0
2016-08-12 15:45:00,47.98,47.98,47.97,47.97,168481.0,37.4545,37.4545,37.4467,37.4467,168481.0
2016-08-12 15:50:00,47.98,47.98,47.96,47.97,242208.0,37.4545,37.4545,37.4389,37.4467,242208.0
2016-08-12 15:55:00,47.97,48.05,47.89,47.89,2119768.0,37.4467,37.5092,37.3843,37.3843,2119768.0
2016-08-15 09:30:00,48.05,48.11,48.03,48.08,452949.0,37.5092,37.556,37.4936,37.5326,452949.0
2016-08-15 09:35:00,48.09,48.13,48.05,48.09,289708.0,37.5404,37.5716,37.5092,37.5404,289708.0
2016-08-15 09:40:00,48.09,48.12,48.09,48.12,218335.0,37.5404,37.5638,37.5404,37.5638,218335.0
2016-08-15 09:45:00,48.12,48.15,48.11,48.14,165824.0,37.5638,37.5872,37.556,37.5794,165824.0
2016-08-15 09:50:00,48.14,48.18,48.13,48.14,202410.0,37.5794,37.6107,37.5716,37.5794,202410.0
2016-08-15 09:55:00,48.13,48.14,48.08,48.09,255182.0,37.5716,37.5794,37.5326,37.5404,255182.0
2016-08-15 10:00:00,48.09,48.15,48.08,48.14,106843.0,37.5404,37.5872,37.5326,37.5794,106843.0
2016-08-15 10:05:00,48.14,48.15,48.11,48.11,159766.0,37.5794,37.5872,37.556,37.556,159766.0
2016-08-15 10:10:00,48.11,48.14,48.11,48.12,105813.0,37.556,37.5794,37.556,37.5638,105813.0
2016-08-15 10:15:00,48.12,48.13,48.07,48.11,113558.0,37.5638,37.5716,37.5248,37.556,113558.0
2016-08-15 10:20:00,48.11,48.15,48.1,48.14,138304.0,37.556,37.5872,37.5482,37.5794,138304.0
2016-08-15 10:25:00,48.14,48.15,48.12,48.13,104266.0,37.5794,37.5872,37.5638,37.5716,104266.0
2016-08-15 10:30:00,48.13,48.17,48.13,48.15,136569.0,37.5716,37.6029,37.5716,37.5872,136569.0
2016-08-15 10:35:00,48.15,48.17,48.15,48.16,84383.0,37.5872,37.6029,37.5872,37.595,84383.0
2016-08-15 10:40:00,48.16,48.17,48.13,48.15,134387.0,37.595,37.6029,37.5716,37.5872,134387.0
2016-08-15 10:45:00,48.15,48.15,48.1,48.12,150460.0,37.5872,37.5872,37.5482,37.5638,150460.0
2016-08-15 10:50:00,48.12,48.14,48.11,48.14,129874.0,37.5638,37.5794,37.556,37.5794,129874.0
2016-08-15 10:55:00,48.14,48.16,48.13,48.16,108795.0,37.5794,37.595,37.5716,37.595,108795.0
2016-08-15 11:00:00,48.16,48.16,48.12,48.12,119056.0,37.595,37.595,37.5638,37.5638,119056.0
2016-08-15 11:05:00,48.12,48.13,48.11,48.13,113947.0,37.5638,37.5716,37.556,37.5716,113947.0
2016-08-15 11:10:00,48.12,48.13,48.11,48.12,95816.0,37.5638,37.5716,37.556,37.5638,95816.0
2016-08-15 11:15:00,48.12,48.13,48.1,48.1,101939.0,37.5638,37.5716,37.5482,37.5482,101939.0
2016-08-15 11:20:00,48.1,48.12,48.1,48.12,132759.0,37.5482,37.5638,37.5482,37.5638,132759.0
2016-08-15 11:25:00,48.12,48.13,48.11,48.11,78485.0,37.5638,37.5716,37.556,37.556,78485.0
2016-08-15 11:30:00,48.11,48.13,48.1,48.12,163366.0,37.556,37.5716,37.5482,37.5638,163366.0
2016-08-15 11:35:00,48.12,48.13,48.1,48.12,110988.0,37.5638,37.5716,37.5482,37.5638,110988.0
2016-08-15 11:40:00,48.12,48.12,48.11,48.11,69745.0,37.5638,37.5638,37.556,37.556,69745.0
2016-08-15 11:45:00,48.12,48.12,48.1,48.1,62781.0,37.5638,37.5638,37.5482,37.5482,62781.0
2016-08-15 11:50:00,48.1,48.11,48.08,48.1,199122.0,37.5482,37.556,37.5326,37.5482,199122.0
2016-08-15 11:55:00,48.1,48.11,48.07,48.1,118763.0,37.5482,37.556,37.5248,37.5482,118763.0
2016-08-15 12:00:00,48.1,48.11,48.09,48.09,81273.0,37.5482,37.556,37.5404,37.5404,81273.0
2016-08-15 12:05:00,48.1,48.11,48.09,48.11,71680.0,37.5482,37.556,37.5404,37.556,71680.0
2016-08-15 12:10:00,48.11,48.11,48.1,48.1,104753.0,37.556,37.556,37.5482,37.5482,104753.0
2016-08-15 12:15:00,48.1,48.11,48.09,48.1,101453.0,37.5482,37.556,37.5404,37.5482,101453.0
2016-08-15 12:20:00,48.1,48.12,48.1,48.11,99072.0,37.5482,37.5638,37.5482,37.556,99072.0
2016-08-15 12:25:00,48.12,48.12,48.1,48.12,68744.0,37.5638,37.5638,37.5482,37.5638,68744.0
2016-08-15 12:30:00,48.12,48.12,48.11,48.11,46815.0,37.5638,37.5638,37.556,37.556,46815.0
2016-08-15 12:35:00,48.12,48.13,48.11,48.11,85620.0,37.5638,37.5716,37.556,37.556,85620.0
2016-08-15 12:40:00,48.11,48.12,48.1,48.11,61426.0,37.556,37.5638,37.5482,37.556,61426.0
2016-08-15 12:45:00,48.11,48.11,48.09,48.09,38510.0,37.556,37.556,37.5404,37.5404,38510.0
2016-08-15 12:50:00,48.09,48.11,48.09,48.09,66008.0,37.5404,37.556,37.5404,37.5404,66008.0
2016-08-15 12:55:00,48.1,48.1,48.08,48.1,61321.0,37.5482,37.5482,37.5326,37.5482,61321.0
2016-08-15 13:00:00,48.1,48.12,48.09,48.12,93049.0,37.5482,37.5638,37.5404,37.5638,93049.0
2016-08-15 13:05:00,48.11,48.12,48.11,48.11,47420.0,37.556,37.5638,37.556,37.556,47420.0
2016-08-15 13:10:00,48.11,48.12,48.11,48.12,59238.0,37.556,37.5638,37.556,37.5638,59238.0
2016-08-15 13:15:00,48.12,48.12,48.1,48.12,80929.0,37.5638,37.5638,37.5482,37.5638,80929.0
2016-08-15 13:20:00,48.11,48.14,48.11,48.13,88959.0,37.556,37.5794,37.556,37.5716,88959.0
2016-08-15 13:25:00,48.14,48.14,48.13,48.14,58405.0,37.5794,37.5794,37.5716,37.5794,58405.0
2016-08-15 13:30:00,48.14,48.14,48.13,48.14,54075.0,37.5794,37.5794,37.5716,37.5794,54075.0
2016-08-15 13:35:00,48.14,48.14,48.12,48.12,65879.0,37.5794,37.5794,37.5638,37.5638,65879.0
2016-08-15 13:40:00,48.12,48.15,48.12,48.14,130427.0,37.5638,37.5872,37.5638,37.5794,130427.0
2016-08-15 13:45:00,48.14,48.14,48.12,48.12,61149.0,37.5794,37.5794,37.5638,37.5638,61149.0
2016-08-15 13:50:00,48.12,48.13,48.11,48.13,96924.0,37.5638,37.5716,37.556,37.5716,96924.0
2016-08-15 13:55:00,48.13,48.13,48.11,48.11,75188.0,37.5716,37.5716,37.556,37.556,75188.0
2016-08-15 14:00:00,48.12,48.15,48.11,48.14,142144.0,37.5638,37.5872,37.556,37.5794,142144.0
2016-08-15 14:05:00,48.14,48.16,48.13,48.15,193803.0,37.5794,37.595,37.5716,37.5872,193803.0
2016-08-15 14:10:00,48.15,48.15,48.14,48.15,104740.0,37.5872,37.5872,37.5794,37.5872,104740.0
2016-08-15 14:15:00,48.15,48.15,48.14,48.15,176719.0,37.5872,37.5872,37.5794,37.5872,176719.0
2016-08-15 14:20:00,48.15,48.15,48.12,48.14,188519.0,37.5872,37.5872,37.5638,37.5794,188519.0
2016-08-15 14:25:00,48.14,48.15,48.13,48.14,80410.0,37.5794,37.5872,37.5716,37.5794,80410.0
2016-08-15 14:30:00,48.14,48.2,48.14,48.18,143807.0,37.5794,37.6263,37.5794,37.6107,143807.0
2016-08-15 14:35:00,48.19,48.2,48.18,48.2,74022.0,37.6185,37.6263,37.6107,37.6263,74022.0
2016-08-15 14:40:00,48.19,48.24,48.19,48.23,242998.0,37.6185,37.6575,37.6185,37.6497,242998.0
2016-08-15 14:45:00,48.24,48.28,48.23,48.27,136528.0,37.6575,37.6887,37.6497,37.6809,136528.0
2016-08-15 14:50:00,48.27,48.28,48.26,48.26,68780.0,37.6809,37.6887,37.6731,37.6731,68780.0
2016-08-15 14:55:00,48.26,48.27,48.24,48.27,104436.0,37.6731,37.6809,37.6575,37.6809,104436.0
2016-08-15 15:00:00,48.26,48.28,48.26,48.28,149621.0,37.6731,37.6887,37.6731,37.6887,149621.0
2016-08-15 15:05:00,48.28,48.31,48.27,48.31,139876.0,37.6887,37.7121,37.6809,37.7121,139876.0
2016-08-15 15:10:00,48.31,48.31,48.3,48.3,72963.0,37.7121,37.7121,37.7043,37.7043,72963.0
2016-08-15 15:15:00,48.3,48.31,48.28,48.28,103143.0,37.7043,37.7121,37.6887,37.6887,103143.0
2016-08-15 15:20:00,48.28,48.29,48.25,48.29,145749.0,37.6887,37.6965,37.6653,37.6965,145749.0
2016-08-15 15:25:00,48.28,48.29,48.27,48.28,207924.0,37.6887,37.6965,37.6809,37.6887,207924.0
2016-08-15 15:30:00,48.29,48.32,48.27,48.31,144049.0,37.6965,37.7199,37.6809,37.7121,144049.0
2016-08-15 15:35:00,48.31,48.34,48.3,48.33,131734.0,37.7121,37.7356,37.7043,37.7278,131734.0
2016-08-15 15:40:00,48.32,48.34,48.29,48.34,329404.0,37.7199,37.7356,37.6965,37.7356,329404.0
2016-08-15 15:45:00,48.34,48.34,48.31,48.32,159186.0,37.7356,37.7356,37.7121,37.7199,159186.0
2016-08-15 15:50:00,48.31,48.32,48.31,48.32,218523.0,37.7121,37.7199,37.7121,37.7199,218523.0
2016-08-15 15:55:00,48.32,48.32,48.26,48.27,631839.0,37.7199,37.7199,37.6731,37.6809,631839.0
2016-08-16 09:30:00,48.16,48.25,48.06,48.15,417141.0,37.595,37.6653,37.517,37.5872,417141.0
2016-08-16 09:35:00,48.14,48.18,48.08,48.17,132615.0,37.5794,37.6107,37.5326,37.6029,132615.0
2016-08-16 09:40:00,48.17,48.17,48.13,48.14,211709.0,37.6029,37.6029,37.5716,37.5794,211709.0
2016-08-16 09:45:00,48.14,48.2,48.12,48.17,245813.0,37.5794,37.6263,37.5638,37.6029,245813.0
2016-08-16 09:50:00,48.18,48.25,48.15,48.24,192907.0,37.6107,37.6653,37.5872,37.6575,192907.0
2016-08-16 09:55:00,48.23,48.28,48.23,48.24,177621.0,37.6497,37.6887,37.6497,37.6575,177621.0
2016-08-16 10:00:00,48.24,48.39,48.23,48.39,266574.0,37.6575,37.7746,37.6497,37.7746,266574.0
2016-08-16 10:05:00,48.38,48.41,48.3,48.3,413945.0,37.7668,37.7902,37.7043,37.7043,413945.0
2016-08-16 10:10:00,48.3,48.37,48.3,48.34,326120.0,37.7043,37.759,37.7043,37.7356,326120.0
2016-08-16 10:15:00,48.34,48.34,48.28,48.32,335514.0,37.7356,37.7356,37.6887,37.7199,335514.0
2016-08-16 10:20:00,48.32,48.36,48.3,48.34,169442.0,37.7199,37.7512,37.7043,37.7356,169442.0
2016-08-16 10:25:00,48.34,48.38,48.34,48.38,126553.0,37.7356,37.7668,37.7356,37.7668,126553.0
2016-08-16 10:30:00,48.37,48.38,48.29,48.3,115355.0,37.759,37.7668,37.6965,37.7043,115355.0
2016-08-16 10:35:00,48.29,48.37,48.29,48.37,64572.0,37.6965,37.759,37.6965,37.759,64572.0
2016-08-16 10:40:00,48.36,48.37,48.35,48.36,68808.0,37.7512,37.759,37.7434,37.7512,68808.0
2016-08-16 10:45:00,48.37,48.37,48.33,48.36,79865.0,37.759,37.759,37.7278,37.7512,79865.0
2016-08-16 10:50:00,48.35,48.36,48.29,48.3,97561.0,37.7434,37.7512,37.6965,37.7043,97561.0
2016-08-16 10:55:00,48.31,48.32,48.28,48.31,105754.0,37.7121,37.7199,37.6887,37.7121,105754.0
2016-08-16 11:00:00,48.32,48.35,48.29,48.34,91415.0,37.7199,37.7434,37.6965,37.7356,91415.0
2016-08-16 11:05:00,48.33,48.39,48.33,48.38,85217.0,37.7278,37.7746,37.7278,37.7668,85217.0
2016-08-16 11:10:00,48.38,48.46,48.37,48.45,187661.0,37.7668,37.8292,37.759,37.8214,187661.0
2016-08-16 11:15:00,48.46,48.52,48.45,48.51,226922.0,37.8292,37.8761,37.8214,37.8683,226922.0
2016-08-16 11:20:00,48.51,48.52,48.45,48.47,150017.0,37.8683,37.8761,37.8214,37.837,150017.0
2016-08-16 11:25:00,48.48,48.5,48.47,48.49,96876.0,37.8448,37.8605,37.837,37.8527,96876.0
2016-08-16 11:30:00,48.5,48.5,48.43,48.44,148889.0,37.8605,37.8605,37.8058,37.8136,148889.0
2016-08-16 11:35:00,48.44,48.47,48.43,48.45,84249.0,37.8136,37.837,37.8058,37.8214,84249.0
2016-08-16 11:40:00,48.45,48.46,48.43,48.45,84619.0,37.8214,37.8292,37.8058,37.8214,84619.0
2016-08-16 11:45:00,48.45,48.45,48.42,48.44,139315.0,37.8214,37.8214,37.798,37.8136,139315.0
2016-08-16 11:50:00,48.44,48.52,48.43,48.5,235890.0,37.8136,37.8761,37.8058,37.8605,235890.0
2016-08-16 11:55:00,48.51,48.56,48.5,48.54,179780.0,37.8683,37.9073,37.8605,37.8917,179780.0
2016-08-16 12:00:00,48.53,48.53,48.5,48.5,79099.0,37.8839,37.8839,37.8605,37.8605,79099.0
2016-08-16 12:05:00,48.5,48.51,48.5,48.5,42378.0,37.8605,37.8683,37.8605,37.8605,42378.0
2016-08-16 12:10:00,48.5,48.53,48.5,48.53,50375.0,37.8605,37.8839,37.8605,37.8839,50375.0
2016-08-16 12:15:00,48.52,48.54,48.51,48.52,78030.0,37.8761,37.8917,37.8683,37.8761,78030.0
2016-08-16 12:20:00,48.52,48.54,48.51,48.53,69164.0,37.8761,37.8917,37.8683,37.8839,69164.0
2016-08-16 12:25:00,48.53,48.58,48.52,48.57,154729.0,37.8839,37.9229,37.8761,37.9151,154729.0
2016-08-16 12:30:00,48.57,48.58,48.5,48.5,85379.0,37.9151,37.9229,37.8605,37.8605,85379.0
2016-08-16 12:35:00,48.51,48.52,48.5,48.51,105960.0,37.8683,37.8761,37.8605,37.8683,105960.0
2016-08-16 12:40:00,48.51,48.54,48.5,48.52,73187.0,37.8683,37.8917,37.8605,37.8761,73187.0
2016-08-16 12:45:00,48.51,48.52,48.5,48.51,117791.0,37.8683,37.8761,37.8605,37.8683,117791.0
2016-08-16 12:50:00,48.52,48.52,48.5,48.5,56097.0,37.8761,37.8761,37.8605,37.8605,56097.0
2016-08-16 12:55:00,48.5,48.54,48.5,48.54,132731.0,37.8605,37.8917,37.8605,37.8917,132731.0
2016-08-16 13:00:00,48.54,48.55,48.51,48.52,78473.0,37.8917,37.8995,37.8683,37.8761,78473.0
2016-08-16 13:05:00,48.51,48.52,48.5,48.51,50816.0,37.8683,37.8761,37.8605,37.8683,50816.0
2016-08-16 13:10:00,48.51,48.52,48.48,48.5,84156.0,37.8683,37.8761,37.8448,37.8605,84156.0
2016-08-16 13:15:00,48.5,48.51,48.49,48.49,61737.0,37.8605,37.8683,37.8527,37.8527,61737.0
2016-08-16 13:20:00,48.49,48.5,48.46,48.47,71931.0,37.8527,37.8605,37.8292,37.837,71931.0
2016-08-16 13:25:00,48.47,48.49,48.46,48.47,67008.0,37.837,37.8527,37.8292,37.837,67008.0
2016-08-16 13:30:00,48.46,48.47,48.42,48.44,52405.0,37.8292,37.837,37.798,37.8136,52405.0
2016-08-16 13:35:00,48.44,48.44,48.41,48.42,150968.0,37.8136,37.8136,37.7902,37.798,150968.0
2016-08-16 13:40:00,48.42,48.49,48.41,48.44,514238.0,37.798,37.8527,37.7902,37.8136,514238.0
2016-08-16 13:45:00,48.44,48.49,48.43,48.47,87690.0,37.8136,37.8527,37.8058,37.837,87690.0
2016-08-16 13:50:00,48.48,48.52,48.47,48.5,66273.0,37.8448,37.8761,37.837,37.8605,66273.0
2016-08-16 13:55:00,48.5,48.51,48.47,48.48,97977.0,37.8605,37.8683,37.837,37.8448,97977.0
2016-08-16 14:00:00,48.48,48.49,48.47,48.49,71799.0,37.8448,37.8527,37.837,37.8527,71799.0
2016-08-16 14:05:00,48.49,48.49,48.48,48.49,51324.0,37.8527,37.8527,37.8448,37.8527,51324.0
2016-08-16 14:10:00,48.49,48.5,48.48,48.5,76709.0,37.8527,37.8605,37.8448,37.8605,76709.0
2016-08-16 14:15:00,48.49,48.51,48.49,48.51,131543.0,37.8527,37.8683,37.8527,37.8683,131543.0
2016-08-16 14:20:00,48.51,48.51,48.48,48.49,103422.0,37.8683,37.8683,37.8448,37.8527,103422.0
2016-08-16 14:25:00,48.48,48.51,48.47,48.51,73344.0,37.8448,37.8683,37.837,37.8683,73344.0
2016-08-16 14:30:00,48.51,48.52,48.5,48.51,99593.0,37.8683,37.8761,37.8605,37.8683,99593.0
2016-08-16 14:35:00,48.51,48.52,48.5,48.51,66361.0,37.8683,37.8761,37.8605,37.8683,66361.0
2016-08-16 14:40:00,48.51,48.53,48.5,48.52,60186.0,37.8683,37.8839,37.8605,37.8761,60186.0
2016-08-16 14:45:00,48.52,48.53,48.5,48.53,83638.0,37.8761,37.8839,37.8605,37.8839,83638.0
2016-08-16 14:50:00,48.53,48.55,48.52,48.55,88001.0,37.8839,37.8995,37.8761,37.8995,88001.0
2016-08-16 14:55:00,48.55,48.55,48.52,48.54,101084.0,37.8995,37.8995,37.8761,37.8917,101084.0
2016-08-16 15:00:00,48.54,48.55,48.53,48.54,45380.0,37.8917,37.8995,37.8839,37.8917,45380.0
2016-08-16 15:05:00,48.53,48.55,48.53,48.54,101510.0,37.8839,37.8995,37.8839,37.8917,101510.0
2016-08-16 15:10:00,48.54,48.54,48.47,48.48,183425.0,37.8917,37.8917,37.837,37.8448,183425.0
2016-08-16 15:15:00,48.48,48.49,48.46,48.47,118446.0,37.8448,37.8527,37.8292,37.837,118446.0
2016-08-16 15:20:00,48.48,48.49,48.47,48.48,108966.0,37.8448,37.8527,37.837,37.8448,108966.0
2016-08-16 15:25:00,48.48,48.5,48.47,48.47,151860.0,37.8448,37.8605,37.837,37.837,151860.0
2016-08-16 15:30:00,48.47,48.51,48.47,48.51,198399.0,37.837,37.8683,37.837,37.8683,198399.0
2016-08-16 15:35:00,48.5,48.54,48.49,48.54,193370.0,37.8605,37.8917,37.8527,37.8917,193370.0
2016-08-16 15:40:00,48.54,48.57,48.53,48.55,318418.0,37.8917,37.9151,37.8839,37.8995,318418.0
2016-08-16 15:45:00,48.55,48.6,48.54,48.57,333596.0,37.8995,37.9385,37.8917,37.9151,333596.0
2016-08-16 15:50:00,48.57,48.57,48.55,48.56,260881.0,37.9151,37.9151,37.8995,37.9073,260881.0
2016-08-16 15:55:00,48.57,48.57,48.44,48.46,1055818.0,37.9151,37.9151,37.8136,37.8292,1055818.0
2016-08-17 09:30:00,48.35,48.5,48.34,48.48,377013.0,37.7434,37.8605,37.7356,37.8448,377013.0
2016-08-17 09:35:00,48.49,48.5,48.39,48.42,142426.0,37.8527,37.8605,37.7746,37.798,142426.0
2016-08-17 09:40:00,48.42,48.43,48.34,48.38,136189.0,37.798,37.8058,37.7356,37.7668,136189.0
2016-08-17 09:45:00,48.38,48.44,48.35,48.43,76027.0,37.7668,37.8136,37.7434,37.8058,76027.0
2016-08-17 09:50:00,48.43,48.44,48.4,48.43,87277.0,37.8058,37.8136,37.7824,37.8058,87277.0
2016-08-17 09:55:00,48.43,48.44,48.39,48.4,94707.0,37.8058,37.8136,37.7746,37.7824,94707.0
2016-08-17 10:00:00,48.39,48.41,48.38,48.39,201216.0,37.7746,37.7902,37.7668,37.7746,201216.0
2016-08-17 10:05:00,48.4,48.43,48.38,48.4,171469.0,37.7824,37.8058,37.7668,37.7824,171469.0
2016-08-17 10:10:00,48.39,48.44,48.39,48.4,222099.0,37.7746,37.8136,37.7746,37.7824,222099.0
2016-08-17 10:15:00,48.4,48.41,48.38,48.4,129400.0,37.7824,37.7902,37.7668,37.7824,129400.0
2016-08-17 10:20:00,48.41,48.41,48.35,48.4,108955.0,37.7902,37.7902,37.7434,37.7824,108955.0
2016-08-17 10:25:00,48.39,48.4,48.31,48.33,123468.0,37.7746,37.7824,37.7121,37.7278,123468.0
2016-08-17 10:30:00,48.33,48.39,48.32,48.37,100133.0,37.7278,37.7746,37.7199,37.759,100133.0
2016-08-17 10:35:00,48.37,48.4,48.37,48.38,81846.0,37.759,37.7824,37.759,37.7668,81846.0
2016-08-17 10:40:00,48.38,48.4,48.36,48.36,120591.0,37.7668,37.7824,37.7512,37.7512,120591.0
2016-08-17 10:45:00,48.36,48.38,48.36,48.37,106356.0,37.7512,37.7668,37.7512,37.759,106356.0
2016-08-17 10:50:00,48.36,48.4,48.36,48.39,147802.0,37.7512,37.7824,37.7512,37.7746,147802.0
2016-08-17 10:55:00,48.39,48.39,48.36,48.36,71562.0,37.7746,37.7746,37.7512,37.7512,71562.0
2016-08-17 11:00:00,48.36,48.4,48.33,48.4,121609.0,37.7512,37.7824,37.7278,37.7824,121609.0
2016-08-17 11:05:00,48.4,48.42,48.4,48.41,122020.0,37.7824,37.798,37.7824,37.7902,122020.0
2016-08-17 11:10:00,48.41,48.42,48.41,48.42,85026.0,37.7902,37.798,37.7902,37.798,85026.0
2016-08-17 11:15:00,48.41,48.47,48.41,48.46,93449.0,37.7902,37.837,37.7902,37.8292,93449.0
2016-08-17 11:20:00,48.46,48.48,48.42,48.45,248130.0,37.8292,37.8448,37.798,37.8214,248130.0
2016-08-17 11:25:00,48.45,48.46,48.39,48.4,89281.0,37.8214,37.8292,37.7746,37.7824,89281.0
2016-08-17 11:30:00,48.39,48.45,48.39,48.43,94173.0,37.7746,37.8214,37.7746,37.8058,94173.0
2016-08-17 11:35:00,48.42,48.43,48.41,48.41,65803.0,37.798,37.8058,37.7902,37.7902,65803.0
2016-08-17 11:40:00,48.41,48.42,48.39,48.41,60979.0,37.7902,37.798,37.7746,37.7902,60979.0
2016-08-17 11:45:00,48.41,48.42,48.4,48.4,207108.0,37.7902,37.798,37.7824,37.7824,207108.0
2016-08-17 11:50:00,48.41,48.43,48.4,48.41,117856.0,37.7902,37.8058,37.7824,37.7902,117856.0
2016-08-17 11:55:00,48.41,48.43,48.4,48.4,147606.0,37.7902,37.8058,37.7824,37.7824,147606.0
2016-08-17 12:00:00,48.4,48.42,48.39,48.39,135152.0,37.7824,37.798,37.7746,37.7746,135152.0
2016-08-17 12:05:00,48.39,48.4,48.38,48.39,88072.0,37.7746,37.7824,37.7668,37.7746,88072.0
2016-08-17 12:10:00,48.4,48.42,48.39,48.41,92852.0,37.7824,37.798,37.7746,37.7902,92852.0
2016-08-17 12:15:00,48.42,48.43,48.41,48.42,59258.0,37.798,37.8058,37.7902,37.798,59258.0
2016-08-17 12:20:00,48.42,48.46,48.42,48.46,67781.0,37.798,37.8292,37.798,37.8292,67781.0
2016-08-17 12:25:00,48.46,48.47,48.44,48.47,77056.0,37.8292,37.837,37.8136,37.837,77056.0
2016-08-17 12:30:00,48.47,48.47,48.45,48.47,93362.0,37.837,37.837,37.8214,37.837,93362.0
2016-08-17 12:35:00,48.47,48.49,48.46,48.49,78329.0,37.837,37.8527,37.8292,37.8527,78329.0
2016-08-17 12:40:00,48.49,48.49,48.47,48.47,85954.0,37.8527,37.8527,37.837,37.837,85954.0
2016-08-17 12:45:00,48.48,48.55,48.47,48.55,170081.0,37.8448,37.8995,37.837,37.8995,170081.0
2016-08-17 12:50:00,48.55,48.55,48.5,48.51,97746.0,37.8995,37.8995,37.8605,37.8683,97746.0
2016-08-17 12:55:00,48.51,48.52,48.49,48.51,52403.0,37.8683,37.8761,37.8527,37.8683,52403.0
2016-08-17 13:00:00,48.51,48.52,48.5,48.51,47097.0,37.8683,37.8761,37.8605,37.8683,47097.0
2016-08-17 13:05:00,48.51,48.53,48.5,48.53,72158.0,37.8683,37.8839,37.8605,37.8839,72158.0
2016-08-17 13:10:00,48.53,48.53,48.5,48.5,75583.0,37.8839,37.8839,37.8605,37.8605,75583.0
2016-08-17 13:15:00,48.5,48.51,48.5,48.51,25822.0,37.8605,37.8683,37.8605,37.8683,25822.0
2016-08-17 13:20:00,48.51,48.51,48.48,48.49,78094.0,37.8683,37.8683,37.8448,37.8527,78094.0
2016-08-17 13:25:00,48.5,48.52,48.49,48.52,55813.0,37.8605,37.8761,37.8527,37.8761,55813.0
2016-08-17 13:30:00,48.52,48.54,48.51,48.54,111415.0,37.8761,37.8917,37.8683,37.8917,111415.0
2016-08-17 13:35:00,48.54,48.58,48.52,48.58,129962.0,37.8917,37.9229,37.8761,37.9229,129962.0
2016-08-17 13:40:00,48.58,48.6,48.57,48.57,100659.0,37.9229,37.9385,37.9151,37.9151,100659.0
2016-08-17 13:45:00,48.58,48.59,48.56,48.58,78300.0,37.9229,37.9307,37.9073,37.9229,78300.0
2016-08-17 13:50:00,48.58,48.59,48.58,48.59,47894.0,37.9229,37.9307,37.9229,37.9307,47894.0
2016-08-17 13:55:00,48.58,48.59,48.53,48.56,118619.0,37.9229,37.9307,37.8839,37.9073,118619.0
2016-08-17 14:00:00,48.55,48.61,48.46,48.48,642243.0,37.8995,37.9463,37.8292,37.8448,642243.0
2016-08-17 14:05:00,48.48,48.51,48.43,48.45,183950.0,37.8448,37.8683,37.8058,37.8214,183950.0
2016-08-17 14:10:00,48.46,48.55,48.43,48.49,232080.0,37.8292,37.8995,37.8058,37.8527,232080.0
2016-08-17 14:15:00,48.5,48.52,48.44,48.48,160978.0,37.8605,37.8761,37.8136,37.8448,160978.0
2016-08-17 14:20:00,48.47,48.5,48.43,48.47,111123.0,37.837,37.8605,37.8058,37.837,111123.0
2016-08-17 14:25:00,48.47,48.52,48.46,48.5,138545.0,37.837,37.8761,37.8292,37.8605,138545.0
2016-08-17 14:30:00,48.5,48.53,48.45,48.53,185446.0,37.8605,37.8839,37.8214,37.8839,185446.0
2016-08-17 14:35:00,48.53,48.56,48.5,48.56,171735.0,37.8839,37.9073,37.8605,37.9073,171735.0
2016-08-17 14:40:00,48.56,48.56,48.53,48.54,111194.0,37.9073,37.9073,37.8839,37.8917,111194.0
2016-08-17 14:45:00,48.53,48.61,48.52,48.59,133858.0,37.8839,37.9463,37.8761,37.9307,133858.0
2016-08-17 14:50:00,48.59,48.6,48.55,48.58,111873.0,37.9307,37.9385,37.8995,37.9229,111873.0
2016-08-17 14:55:00,48.57,48.62,48.57,48.61,153186.0,37.9151,37.9541,37.9151,37.9463,153186.0
2016-08-17 15:00:00,48.6,48.61,48.57,48.59,138657.0,37.9385,37.9463,37.9151,37.9307,138657.0
2016-08-17 15:05:00,48.59,48.6,48.53,48.54,174993.0,37.9307,37.9385,37.8839,37.8917,174993.0
2016-08-17 15:10:00,48.53,48.57,48.52,48.56,178856.0,37.8839,37.9151,37.8761,37.9073,178856.0
2016-08-17 15:15:00,48.56,48.59,48.54,48.59,181669.0,37.9073,37.9307,37.8917,37.9307,181669.0
2016-08-17 15:20:00,48.59,48.63,48.57,48.62,202199.0,37.9307,37.9619,37.9151,37.9541,202199.0
2016-08-17 15:25:00,48.62,48.66,48.61,48.63,287780.0,37.9541,37.9854,37.9463,37.9619,287780.0
2016-08-17 15:30:00,48.63,48.64,48.59,48.61,160379.0,37.9619,37.9697,37.9307,37.9463,160379.0
2016-08-17 15:35:00,48.62,48.65,48.61,48.63,209147.0,37.9541,37.9776,37.9463,37.9619,209147.0
2016-08-17 15:40:00,48.63,48.63,48.57,48.6,250221.0,37.9619,37.9619,37.9151,37.9385,250221.0
2016-08-17 15:45:00,48.59,48.64,48.59,48.64,343704.0,37.9307,37.9697,37.9307,37.9697,343704.0
2016-08-17 15:50:00,48.64,48.64,48.58,48.59,340800.0,37.9697,37.9697,37.9229,37.9307,340800.0
2016-08-17 15:55:00,48.6,48.6,48.57,48.59,636145.0,37.9385,37.9385,37.9151,37.9307,636145.0
2016-08-18 09:30:00,48.5,48.62,48.47,48.47,334244.0,37.8605,37.9541,37.837,37.837,334244.0
2016-08-18 09:35:00,48.48,48.52,48.42,48.49,289913.0,37.8448,37.8761,37.798,37.8527,289913.0
2016-08-18 09:40:00,48.49,48.52,48.39,48.46,313656.0,37.8527,37.8761,37.7746,37.8292,313656.0
2016-08-18 09:45:00,48.46,48.46,48.38,48.4,144880.0,37.8292,37.8292,37.7668,37.7824,144880.0
2016-08-18 09:50:00,48.41,48.41,48.33,48.34,156826.0,37.7902,37.7902,37.7278,37.7356,156826.0
2016-08-18 09:55:00,48.34,48.41,48.34,48.37,118372.0,37.7356,37.7902,37.7356,37.759,118372.0
2016-08-18 10:00:00,48.38,48.53,48.37,48.51,227623.0,37.7668,37.8839,37.759,37.8683,227623.0
2016-08-18 10:05:00,48.5,48.51,48.46,48.47,129878.0,37.8605,37.8683,37.8292,37.837,129878.0
2016-08-18 10:10:00,48.47,48.5,48.46,48.48,104360.0,37.837,37.8605,37.8292,37.8448,104360.0
2016-08-18 10:15:00,48.48,48.51,48.47,48.49,84764.0,37.8448,37.8683,37.837,37.8527,84764.0
2016-08-18 10:20:00,48.48,48.5,48.46,48.47,114189.0,37.8448,37.8605,37.8292,37.837,114189.0
2016-08-18 10:25:00,48.47,48.48,48.42,48.46,116012.0,37.837,37.8448,37.798,37.8292,116012.0
2016-08-18 10:30:00,48.46,48.55,48.45,48.51,160187.0,37.8292,37.8995,37.8214,37.8683,160187.0
2016-08-18 10:35:00,48.51,48.52,48.47,48.52,95226.0,37.8683,37.8761,37.837,37.8761,95226.0
2016-08-18 10:40:00,48.52,48.53,48.5,48.51,133787.0,37.8761,37.8839,37.8605,37.8683,133787.0
2016-08-18 10:45:00,48.51,48.53,48.5,48.51,79996.0,37.8683,37.8839,37.8605,37.8683,79996.0
2016-08-18 10:50:00,48.52,48.57,48.51,48.57,94130.0,37.8761,37.9151,37.8683,37.9151,94130.0
2016-08-18 10:55:00,48.57,48.65,48.56,48.64,156793.0,37.9151,37.9776,37.9073,37.9697,156793.0
2016-08-18 11:00:00,48.64,48.66,48.6,48.61,245209.0,37.9697,37.9854,37.9385,37.9463,245209.0
2016-08-18 11:05:00,48.6,48.65,48.6,48.64,93088.0,37.9385,37.9776,37.9385,37.9697,93088.0
2016-08-18 11:10:00,48.64,48.64,48.59,48.61,143562.0,37.9697,37.9697,37.9307,37.9463,143562.0
2016-08-18 11:15:00,48.6,48.6,48.55,48.59,153348.0,37.9385,37.9385,37.8995,37.9307,153348.0
2016-08-18 11:20:00,48.59,48.63,48.57,48.62,87152.0,37.9307,37.9619,37.9151,37.9541,87152.0
2016-08-18 11:25:00,48.63,48.64,48.58,48.59,117070.0,37.9619,37.9697,37.9229,37.9307,117070.0
2016-08-18 11:30:00,48.6,48.61,48.59,48.6,95551.0,37.9385,37.9463,37.9307,37.9385,95551.0
2016-08-18 11:35:00,48.59,48.6,48.54,48.55,79805.0,37.9307,37.9385,37.8917,37.8995,79805.0
2016-08-18 11:40:00,48.55,48.56,48.52,48.55,113144.0,37.8995,37.9073,37.8761,37.8995,113144.0
2016-08-18 11:45:00,48.55,48.56,48.51,48.52,82109.0,37.8995,37.9073,37.8683,37.8761,82109.0
2016-08-18 11:50:00,48.52,48.53,48.5,48.51,111106.0,37.8761,37.8839,37.8605,37.8683,111106.0
2016-08-18 11:55:00,48.51,48.53,48.49,48.53,172058.0,37.8683,37.8839,37.8527,37.8839,172058.0
2016-08-18 12:00:00,48.52,48.53,48.49,48.5,171163.0,37.8761,37.8839,37.8527,37.8605,171163.0
2016-08-18 12:05:00,48.5,48.5,48.47,48.48,95915.0,37.8605,37.8605,37.837,37.8448,95915.0
2016-08-18 12:10:00,48.49,48.52,48.48,48.5,62409.0,37.8527,37.8761,37.8448,37.8605,62409.0
2016-08-18 12:15:00,48.5,48.5,48.45,48.46,62169.0,37.8605,37.8605,37.8214,37.8292,62169.0
2016-08-18 12:20:00,48.45,48.46,48.4,48.41,196071.0,37.8214,37.8292,37.7824,37.7902,196071.0
2016-08-18 12:25:00,48.41,48.41,48.38,48.38,90657.0,37.7902,37.7902,37.7668,37.7668,90657.0
2016-08-18 12:30:00,48.38,48.41,48.37,48.41,96796.0,37.7668,37.7902,37.759,37.7902,96796.0
2016-08-18 12:35:00,48.41,48.45,48.39,48.45,85899.0,37.7902,37.8214,37.7746,37.8214,85899.0
2016-08-18 12:40:00,48.45,48.45,48.42,48.44,49298.0,37.8214,37.8214,37.798,37.8136,49298.0
2016-08-18 12:45:00,48.45,48.47,48.42,48.42,82539.0,37.8214,37.837,37.798,37.798,82539.0
2016-08-18 12:50:00,48.42,48.45,48.41,48.45,66663.0,37.798,37.8214,37.7902,37.8214,66663.0
2016-08-18 12:55:00,48.45,48.46,48.43,48.45,62753.0,37.8214,37.8292,37.8058,37.8214,62753.0
2016-08-18 13:00:00,48.45,48.47,48.44,48.46,57493.0,37.8214,37.837,37.8136,37.8292,57493.0
2016-08-18 13:05:00,48.45,48.46,48.42,48.44,63474.0,37.8214,37.8292,37.798,37.8136,63474.0
2016-08-18 13:10:00,48.43,48.48,48.43,48.46,56566.0,37.8058,37.8448,37.8058,37.8292,56566.0
2016-08-18 13:15:00,48.46,48.46,48.42,48.42,63027.0,37.8292,37.8292,37.798,37.798,63027.0
2016-08-18 13:20:00,48.42,48.48,48.42,48.46,90675.0,37.798,37.8448,37.798,37.8292,90675.0
2016-08-18 13:25:00,48.46,48.47,48.43,48.44,58325.0,37.8292,37.837,37.8058,37.8136,58325.0
2016-08-18 13:30:00,48.44,48.46,48.43,48.46,50465.0,37.8136,37.8292,37.8058,37.8292,50465.0
2016-08-18 13:35:00,48.46,48.46,48.45,48.46,33020.0,37.8292,37.8292,37.8214,37.8292,33020.0
2016-08-18 13:40:00,48.46,48.48,48.45,48.48,57235.0,37.8292,37.8448,37.8214,37.8448,57235.0
2016-08-18 13:45:00,48.48,48.49,48.43,48.45,150792.0,37.8448,37.8527,37.8058,37.8214,150792.0
2016-08-18 13:50:00,48.44,48.45,48.4,48.41,124595.0,37.8136,37.8214,37.7824,37.7902,124595.0
2016-08-18 13:55:00,48.41,48.45,48.41,48.41,119408.0,37.7902,37.8214,37.7902,37.7902,119408.0
2016-08-18 14:00:00,48.42,48.43,48.4,48.4,60575.0,37.798,37.8058,37.7824,37.7824,60575.0
2016-08-18 14:05:00,48.41,48.43,48.4,48.42,84762.0,37.7902,37.8058,37.7824,37.798,84762.0
2016-08-18 14:10:00,48.41,48.43,48.39,48.41,115850.0,37.7902,37.8058,37.7746,37.7902,115850.0
2016-08-18 14:15:00,48.4,48.43,48.4,48.43,69447.0,37.7824,37.8058,37.7824,37.8058,69447.0
2016-08-18 14:20:00,48.43,48.43,48.4,48.41,77578.0,37.8058,37.8058,37.7824,37.7902,77578.0
2016-08-18 14:25:00,48.41,48.43,48.4,48.43,94192.0,37.7902,37.8058,37.7824,37.8058,94192.0
2016-08-18 14:30:00,48.43,48.44,48.39,48.41,165214.0,37.8058,37.8136,37.7746,37.7902,165214.0
2016-08-18 14:35:00,48.41,48.42,48.39,48.41,70457.0,37.7902,37.798,37.7746,37.7902,70457.0
2016-08-18 14:40:00,48.41,48.44,48.4,48.44,63906.0,37.7902,37.8136,37.7824,37.8136,63906.0
2016-08-18 14:45:00,48.44,48.45,48.41,48.42,76427.0,37.8136,37.8214,37.7902,37.798,76427.0
2016-08-18 14:50:00,48.41,48.42,48.39,48.39,65709.0,37.7902,37.798,37.7746,37.7746,65709.0
2016-08-18 14:55:00,48.39,48.41,48.37,48.41,95783.0,37.7746,37.7902,37.759,37.7902,95783.0
2016-08-18 15:00:00,48.41,48.44,48.4,48.44,81090.0,37.7902,37.8136,37.7824,37.8136,81090.0
2016-08-18 15:05:00,48.44,48.46,48.43,48.45,104812.0,37.8136,37.8292,37.8058,37.8214,104812.0
2016-08-18 15:10:00,48.45,48.46,48.44,48.46,69394.0,37.8214,37.8292,37.8136,37.8292,69394.0
2016-08-18 15:15:00,48.46,48.46,48.42,48.44,222459.0,37.8292,37.8292,37.798,37.8136,222459.0
2016-08-18 15:20:00,48.45,48.45,48.42,48.43,123645.0,37.8214,37.8214,37.798,37.8058,123645.0
2016-08-18 15:25:00,48.43,48.45,48.4,48.41,139819.0,37.8058,37.8214,37.7824,37.7902,139819.0
2016-08-18 15:30:00,48.41,48.41,48.38,48.41,182518.0,37.7902,37.7902,37.7668,37.7902,182518.0
2016-08-18 15:35:00,48.41,48.42,48.39,48.4,153501.0,37.7902,37.798,37.7746,37.7824,153501.0
2016-08-18 15:40:00,48.4,48.46,48.39,48.46,291592.0,37.7824,37.8292,37.7746,37.8292,291592.0
2016-08-18 15:45:00,48.45,48.46,48.41,48.41,132662.0,37.8214,37.8292,37.7902,37.7902,132662.0
2016-08-18 15:50:00,48.41,48.44,48.39,48.44,353730.0,37.7902,37.8136,37.7746,37.8136,353730.0
2016-08-18 15:55:00,48.43,48.52,48.41,48.52,614519.0,37.8058,37.8761,37.7902,37.8761,614519.0
2016-08-19 09:30:00,48.44,48.44,48.3,48.35,1094443.0,37.8136,37.8136,37.7043,37.7434,1094443.0
2016-08-19 09:35:00,48.34,48.41,48.33,48.34,208754.0,37.7356,37.7902,37.7278,37.7356,208754.0
2016-08-19 09:40:00,48.33,48.35,48.28,48.28,269884.0,37.7278,37.7434,37.6887,37.6887,269884.0
2016-08-19 09:45:00,48.28,48.31,48.21,48.22,161785.0,37.6887,37.7121,37.6341,37.6419,161785.0
2016-08-19 09:50:00,48.21,48.28,48.2,48.27,218431.0,37.6341,37.6887,37.6263,37.6809,218431.0
2016-08-19 09:55:00,48.27,48.3,48.25,48.29,228957.0,37.6809,37.7043,37.6653,37.6965,228957.0
2016-08-19 10:00:00,48.29,48.35,48.28,48.28,171464.0,37.6965,37.7434,37.6887,37.6887,171464.0
2016-08-19 10:05:00,48.29,48.37,48.27,48.36,102317.0,37.6965,37.759,37.6809,37.7512,102317.0
2016-08-19 10:10:00,48.36,48.44,48.35,48.42,150739.0,37.7512,37.8136,37.7434,37.798,150739.0
2016-08-19 10:15:00,48.41,48.43,48.39,48.42,150378.0,37.7902,37.8058,37.7746,37.798,150378.0
2016-08-19 10:20:00,48.42,48.43,48.4,48.42,172840.0,37.798,37.8058,37.7824,37.798,172840.0
2016-08-19 10:25:00,48.42,48.47,48.42,48.47,113222.0,37.798,37.837,37.798,37.837,113222.0
2016-08-19 10:30:00,48.47,48.53,48.45,48.47,346651.0,37.837,37.8839,37.8214,37.837,346651.0
2016-08-19 10:35:00,48.46,48.5,48.46,48.47,207445.0,37.8292,37.8605,37.8292,37.837,207445.0
2016-08-19 10:40:00,48.47,48.49,48.45,48.48,287870.0,37.837,37.8527,37.8214,37.8448,287870.0
2016-08-19 10:45:00,48.48,48.53,48.48,48.5,123510.0,37.8448,37.8839,37.8448,37.8605,123510.0
2016-08-19 10:50:00,48.49,48.51,48.47,48.49,51296.0,37.8527,37.8683,37.837,37.8527,51296.0
2016-08-19 10:55:00,48.49,48.5,48.45,48.47,92224.0,37.8527,37.8605,37.8214,37.837,92224.0
2016-08-19 11:00:00,48.47,48.52,48.46,48.51,131753.0,37.837,37.8761,37.8292,37.8683,131753.0
2016-08-19 11:05:00,48.51,48.53,48.49,48.5,93242.0,37.8683,37.8839,37.8527,37.8605,93242.0
2016-08-19 11:10:00,48.51,48.53,48.5,48.53,58417.0,37.8683,37.8839,37.8605,37.8839,58417.0
2016-08-19 11:15:00,48.54,48.58,48.53,48.57,177369.0,37.8917,37.9229,37.8839,37.9151,177369.0
2016-08-19 11:20:00,48.57,48.62,48.56,48.62,194086.0,37.9151,37.9541,37.9073,37.9541,194086.0
2016-08-19 11:25:00,48.62,48.66,48.58,48.61,309045.0,37.9541,37.9854,37.9229,37.9463,309045.0
2016-08-19 11:30:00,48.61,48.62,48.57,48.59,171505.0,37.9463,37.9541,37.9151,37.9307,171505.0
2016-08-19 11:35:00,48.59,48.59,48.54,48.55,174174.0,37.9307,37.9307,37.8917,37.8995,174174.0
2016-08-19 11:40:00,48.56,48.58,48.55,48.56,92961.0,37.9073,37.9229,37.8995,37.9073,92961.0
2016-08-19 11:45:00,48.55,48.59,48.55,48.58,53361.0,37.8995,37.9307,37.8995,37.9229,53361.0
2016-08-19 11:50:00,48.59,48.59,48.54,48.55,66639.0,37.9307,37.9307,37.8917,37.8995,66639.0
2016-08-19 11:55:00,48.55,48.56,48.53,48.55,81288.0,37.8995,37.9073,37.8839,37.8995,81288.0
2016-08-19 12:00:00,48.56,48.57,48.54,48.57,114146.0,37.9073,37.9151,37.8917,37.9151,114146.0
2016-08-19 12:05:00,48.56,48.6,48.55,48.6,54613.0,37.9073,37.9385,37.8995,37.9385,54613.0
2016-08-19 12:10:00,48.59,48.62,48.59,48.61,124275.0,37.9307,37.9541,37.9307,37.9463,124275.0
2016-08-19 12:15:00,48.62,48.62,48.56,48.59,135705.0,37.9541,37.9541,37.9073,37.9307,135705.0
2016-08-19 12:20:00,48.59,48.63,48.58,48.63,65695.0,37.9307,37.9619,37.9229,37.9619,65695.0
2016-08-19 12:25:00,48.63,48.64,48.62,48.63,89173.0,37.9619,37.9697,37.9541,37.9619,89173.0
2016-08-19 12:30:00,48.64,48.64,48.62,48.63,44128.0,37.9697,37.9697,37.9541,37.9619,44128.0
2016-08-19 12:35:00,48.63,48.65,48.63,48.65,75360.0,37.9619,37.9776,37.9619,37.9776,75360.0
2016-08-19 12:40:00,48.64,48.65,48.63,48.64,68826.0,37.9697,37.9776,37.9619,37.9697,68826.0
2016-08-19 12:45:00,48.65,48.65,48.61,48.62,61154.0,37.9776,37.9776,37.9463,37.9541,61154.0
2016-08-19 12:50:00,48.62,48.63,48.57,48.59,111586.0,37.9541,37.9619,37.9151,37.9307,111586.0
2016-08-19 12:55:00,48.6,48.61,48.58,48.59,89574.0,37.9385,37.9463,37.9229,37.9307,89574.0
2016-08-19 13:00:00,48.59,48.59,48.55,48.56,65447.0,37.9307,37.9307,37.8995,37.9073,65447.0
2016-08-19 13:05:00,48.56,48.59,48.55,48.57,105930.0,37.9073,37.9307,37.8995,37.9151,105930.0
2016-08-19 13:10:00,48.57,48.58,48.55,48.57,67057.0,37.9151,37.9229,37.8995,37.9151,67057.0
2016-08-19 13:15:00,48.57,48.59,48.56,48.59,68519.0,37.9151,37.9307,37.9073,37.9307,68519.0
2016-08-19 13:20:00,48.59,48.63,48.57,48.61,176227.0,37.9307,37.9619,37.9151,37.9463,176227.0
2016-08-19 13:25:00,48.61,48.62,48.59,48.6,52614.0,37.9463,37.9541,37.9307,37.9385,52614.0
2016-08-19 13:30:00,48.6,48.61,48.55,48.57,106061.0,37.9385,37.9463,37.8995,37.9151,106061.0
2016-08-19 13:35:00,48.56,48.61,48.56,48.61,80002.0,37.9073,37.9463,37.9073,37.9463,80002.0
2016-08-19 13:40:00,48.6,48.65,48.6,48.64,41832.0,37.9385,37.9776,37.9385,37.9697,41832.0
2016-08-19 13:45:00,48.65,48.66,48.64,48.66,37107.0,37.9776,37.9854,37.9697,37.9854,37107.0
2016-08-19 13:50:00,48.66,48.67,48.64,48.65,100091.0,37.9854,37.9932,37.9697,37.9776,100091.0
2016-08-19 13:55:00,48.65,48.65,48.62,48.64,86121.0,37.9776,37.9776,37.9541,37.9697,86121.0
2016-08-19 14:00:00,48.64,48.67,48.64,48.66,70622.0,37.9697,37.9932,37.9697,37.9854,70622.0
2016-08-19 14:05:00,48.66,48.69,48.65,48.66,110174.0,37.9854,38.0088,37.9776,37.9854,110174.0
2016-08-19 14:10:00,48.66,48.68,48.64,48.65,90709.0,37.9854,38.001,37.9697,37.9776,90709.0
2016-08-19 14:15:00,48.66,48.67,48.64,48.64,92272.0,37.9854,37.9932,37.9697,37.9697,92272.0
2016-08-19 14:20:00,48.65,48.65,48.62,48.65,76362.0,37.9776,37.9776,37.9541,37.9776,76362.0
2016-08-19 14:25:00,48.65,48.68,48.64,48.68,62782.0,37.9776,38.001,37.9697,38.001,62782.0
2016-08-19 14:30:00,48.68,48.68,48.63,48.66,168321.0,38.001,38.001,37.9619,37.9854,168321.0
2016-08-19 14:35:00,48.65,48.67,48.65,48.66,38510.0,37.9776,37.9932,37.9776,37.9854,38510.0
2016-08-19 14:40:00,48.65,48.68,48.64,48.67,73299.0,37.9776,38.001,37.9697,37.9932,73299.0
2016-08-19 14:45:00,48.68,48.68,48.63,48.64,119232.0,38.001,38.001,37.9619,37.9697,119232.0
2016-08-19 14:50:00,48.64,48.69,48.63,48.66,82451.0,37.9697,38.0088,37.9619,37.9854,82451.0
2016-08-19 14:55:00,48.66,48.68,48.65,48.65,55213.0,37.9854,38.001,37.9776,37.9776,55213.0
2016-08-19 15:00:00,48.66,48.66,48.64,48.65,79316.0,37.9854,37.9854,37.9697,37.9776,79316.0
2016-08-19 15:05:00,48.64,48.67,48.63,48.66,100355.0,37.9697,37.9932,37.9619,37.9854,100355.0
2016-08-19 15:10:00,48.67,48.67,48.65,48.66,84164.0,37.9932,37.9932,37.9776,37.9854,84164.0
2016-08-19 15:15:00,48.67,48.69,48.64,48.69,136558.0,37.9932,38.0088,37.9697,38.0088,136558.0
2016-08-19 15:20:00,48.69,48.7,48.67,48.7,84649.0,38.0088,38.0166,37.9932,38.0166,84649.0
2016-08-19 15:25:00,48.69,48.72,48.68,48.72,210885.0,38.0088,38.0322,38.001,38.0322,210885.0
2016-08-19 15:30:00,48.72,48.73,48.66,48.69,195908.0,38.0322,38.04,37.9854,38.0088,195908.0
2016-08-19 15:35:00,48.69,48.7,48.67,48.7,110381.0,38.0088,38.0166,37.9932,38.0166,110381.0
2016-08-19 15:40:00,48.69,48.7,48.66,48.68,136772.0,38.0088,38.0166,37.9854,38.001,136772.0
2016-08-19 15:45:00,48.67,48.68,48.63,48.65,245191.0,37.9932,38.001,37.9619,37.9776,245191.0
2016-08-19 15:50:00,48.65,48.67,48.64,48.66,257302.0,37.9776,37.9932,37.9697,37.9854,257302.0
2016-08-19 15:55:00,48.66,48.66,48.62,48.64,750223.0,37.9854,37.9854,37.9541,37.9697,750223.0
2016-08-22 09:30:00,48.64,48.74,48.59,48.66,286143.0,37.9697,38.0478,37.9307,37.9854,286143.0
2016-08-22 09:35:00,48.66,48.66,48.6,48.62,224694.0,37.9854,37.9854,37.9385,37.9541,224694.0
2016-08-22 09:40:00,48.62,48.64,48.57,48.59,203679.0,37.9541,37.9697,37.9151,37.9307,203679.0
2016-08-22 09:45:00,48.59,48.62,48.55,48.56,138231.0,37.9307,37.9541,37.8995,37.9073,138231.0
2016-08-22 09:50:00,48.55,48.6,48.54,48.54,115427.0,37.8995,37.9385,37.8917,37.8917,115427.0
2016-08-22 09:55:00,48.54,48.6,48.53,48.59,105483.0,37.8917,37.9385,37.8839,37.9307,105483.0
2016-08-22 10:00:00,48.59,48.62,48.53,48.53,126557.0,37.9307,37.9541,37.8839,37.8839,126557.0
2016-08-22 10:05:00,48.53,48.58,48.52,48.56,98639.0,37.8839,37.9229,37.8761,37.9073,98639.0
2016-08-22 10:10:00,48.56,48.6,48.55,48.59,96445.0,37.9073,37.9385,37.8995,37.9307,96445.0
2016-08-22 10:15:00,48.58,48.66,48.58,48.64,105339.0,37.9229,37.9854,37.9229,37.9697,105339.0
2016-08-22 10:20:00,48.64,48.68,48.63,48.68,78837.0,37.9697,38.001,37.9619,38.001,78837.0
2016-08-22 10:25:00,48.68,48.71,48.66,48.66,94064.0,38.001,38.0244,37.9854,37.9854,94064.0
2016-08-22 10:30:00,48.66,48.71,48.65,48.7,74291.0,37.9854,38.0244,37.9776,38.0166,74291.0
2016-08-22 10:35:00,48.69,48.7,48.67,48.69,59620.0,38.0088,38.0166,37.9932,38.0088,59620.0
2016-08-22 10:40:00,48.68,48.71,48.67,48.69,65375.0,38.001,38.0244,37.9932,38.0088,65375.0
2016-08-22 10:45:00,48.69,48.7,48.66,48.67,80194.0,38.0088,38.0166,37.9854,37.9932,80194.0
2016-08-22 10:50:00,48.67,48.68,48.66,48.66,108458.0,37.9932,38.001,37.9854,37.9854,108458.0
2016-08-22 10:55:00,48.67,48.68,48.64,48.65,107010.0,37.9932,38.001,37.9697,37.9776,107010.0
2016-08-22 11:00:00,48.65,48.68,48.62,48.64,140101.0,37.9776,38.001,37.9541,37.9697,140101.0
2016-08-22 11:05:00,48.64,48.69,48.64,48.67,69382.0,37.9697,38.0088,37.9697,37.9932,69382.0
2016-08-22 11:10:00,48.66,48.71,48.66,48.7,86111.0,37.9854,38.0244,37.9854,38.0166,86111.0
2016-08-22 11:15:00,48.7,48.71,48.67,48.69,140097.0,38.0166,38.0244,37.9932,38.0088,140097.0
2016-08-22 11:20:00,48.69,48.69,48.58,48.58,107931.0,38.0088,38.0088,37.9229,37.9229,107931.0
2016-08-22 11:25:00,48.58,48.6,48.56,48.57,89117.0,37.9229,37.9385,37.9073,37.9151,89117.0
2016-08-22 11:30:00,48.57,48.6,48.56,48.59,118534.0,37.9151,37.9385,37.9073,37.9307,118534.0
2016-08-22 11:35:00,48.6,48.6,48.57,48.58,137787.0,37.9385,37.9385,37.9151,37.9229,137787.0
2016-08-22 11:40:00,48.57,48.6,48.57,48.59,44407.0,37.9151,37.9385,37.9151,37.9307,44407.0
2016-08-22 11:45:00,48.58,48.59,48.56,48.57,50335.0,37.9229,37.9307,37.9073,37.9151,50335.0
2016-08-22 11:50:00,48.57,48.6,48.56,48.58,82910.0,37.9151,37.9385,37.9073,37.9229,82910.0
2016-08-22 11:55:00,48.58,48.58,48.56,48.57,111483.0,37.9229,37.9229,37.9073,37.9151,111483.0
2016-08-22 12:00:00,48.57,48.57,48.55,48.55,107921.0,37.9151,37.9151,37.8995,37.8995,107921.0
2016-08-22 12:05:00,48.56,48.56,48.51,48.52,95386.0,37.9073,37.9073,37.8683,37.8761,95386.0
2016-08-22 12:10:00,48.52,48.53,48.5,48.53,125749.0,37.8761,37.8839,37.8605,37.8839,125749.0
2016-08-22 12:15:00,48.53,48.54,48.52,48.53,60618.0,37.8839,37.8917,37.8761,37.8839,60618.0
2016-08-22 12:20:00,48.53,48.63,48.52,48.63,179588.0,37.8839,37.9619,37.8761,37.9619,179588.0
2016-08-22 12:25:00,48.63,48.68,48.63,48.66,117505.0,37.9619,38.001,37.9619,37.9854,117505.0
2016-08-22 12:30:00,48.66,48.69,48.65,48.68,137129.0,37.9854,38.0088,37.9776,38.001,137129.0
2016-08-22 12:35:00,48.69,48.69,48.68,48.69,32707.0,38.0088,38.0088,38.001,38.0088,32707.0
2016-08-22 12:40:00,48.69,48.69,48.64,48.64,58013.0,38.0088,38.0088,37.9697,37.9697,58013.0
2016-08-22 12:45:00,48.64,48.69,48.62,48.69,178286.0,37.9697,38.0088,37.9541,38.0088,178286.0
2016-08-22 12:50:00,48.68,48.71,48.67,48.68,55238.0,38.001,38.0244,37.9932,38.001,55238.0
2016-08-22 12:55:00,48.68,48.69,48.65,48.68,69461.0,38.001,38.0088,37.9776,38.001,69461.0
2016-08-22 13:00:00,48.68,48.69,48.66,48.67,66939.0,38.001,38.0088,37.9854,37.9932,66939.0
2016-08-22 13:05:00,48.66,48.68,48.66,48.67,71465.0,37.9854,38.001,37.9854,37.9932,71465.0
2016-08-22 13:10:00,48.68,48.71,48.67,48.71,59782.0,38.001,38.0244,37.9932,38.0244,59782.0
2016-08-22 13:15:00,48.71,48.72,48.7,48.71,41344.0,38.0244,38.0322,38.0166,38.0244,41344.0
2016-08-22 13:20:00,48.7,48.72,48.61,48.62,57394.0,38.0166,38.0322,37.9463,37.9541,57394.0
2016-08-22 13:25:00,48.61,48.62,48.57,48.61,96862.0,37.9463,37.9541,37.9151,37.9463,96862.0
2016-08-22 13:30:00,48.6,48.61,48.58,48.59,32573.0,37.9385,37.9463,37.9229,37.9307,32573.0
2016-08-22 13:35:00,48.59,48.61,48.58,48.59,55035.0,37.9307,37.9463,37.9229,37.9307,55035.0
2016-08-22 13:40:00,48.58,48.64,48.58,48.64,54509.0,37.9229,37.9697,37.9229,37.9697,54509.0
2016-08-22 13:45:00,48.63,48.67,48.63,48.65,56558.0,37.9619,37.9932,37.9619,37.9776,56558.0
2016-08-22 13:50:00,48.66,48.67,48.64,48.65,54211.0,37.9854,37.9932,37.9697,37.9776,54211.0
2016-08-22 13:55:00,48.65,48.67,48.63,48.64,50636.0,37.9776,37.9932,37.9619,37.9697,50636.0
2016-08-22 14:00:00,48.64,48.7,48.63,48.69,78914.0,37.9697,38.0166,37.9619,38.0088,78914.0
2016-08-22 14:05:00,48.69,48.69,48.67,48.68,43414.0,38.0088,38.0088,37.9932,38.001,43414.0
2016-08-22 14:10:00,48.69,48.72,48.67,48.71,82362.0,38.0088,38.0322,37.9932,38.0244,82362.0
2016-08-22 14:15:00,48.71,48.72,48.68,48.71,62768.0,38.0244,38.0322,38.001,38.0244,62768.0
2016-08-22 14:20:00,48.71,48.72,48.7,48.7,61226.0,38.0244,38.0322,38.0166,38.0166,61226.0
2016-08-22 14:25:00,48.7,48.72,48.66,48.66,70490.0,38.0166,38.0322,37.9854,37.9854,70490.0
2016-08-22 14:30:00,48.66,48.7,48.64,48.69,63450.0,37.9854,38.0166,37.9697,38.0088,63450.0
2016-08-22 14:35:00,48.69,48.7,48.67,48.69,57482.0,38.0088,38.0166,37.9932,38.0088,57482.0
2016-08-22 14:40:00,48.69,48.72,48.69,48.72,60849.0,38.0088,38.0322,38.0088,38.0322,60849.0
2016-08-22 14:45:00,48.72,48.73,48.71,48.72,70237.0,38.0322,38.04,38.0244,38.0322,70237.0
2016-08-22 14:50:00,48.72,48.74,48.71,48.73,67352.0,38.0322,38.0478,38.0244,38.04,67352.0
2016-08-22 14:55:00,48.73,48.73,48.69,48.71,56809.0,38.04,38.04,38.0088,38.0244,56809.0
2016-08-22 15:00:00,48.7,48.73,48.68,48.69,146730.0,38.0166,38.04,38.001,38.0088,146730.0
2016-08-22 15:05:00,48.69,48.69,48.65,48.66,188898.0,38.0088,38.0088,37.9776,37.9854,188898.0
2016-08-22 15:10:00,48.66,48.69,48.64,48.69,86879.0,37.9854,38.0088,37.9697,38.0088,86879.0
2016-08-22 15:15:00,48.69,48.69,48.66,48.68,110756.0,38.0088,38.0088,37.9854,38.001,110756.0
2016-08-22 15:20:00,48.68,48.68,48.66,48.68,71625.0,38.001,38.001,37.9854,38.001,71625.0
2016-08-22 15:25:00,48.67,48.69,48.66,48.69,57582.0,37.9932,38.0088,37.9854,38.0088,57582.0
2016-08-22 15:30:00,48.69,48.69,48.67,48.68,67424.0,38.0088,38.0088,37.9932,38.001,67424.0
2016-08-22 15:35:00,48.68,48.68,48.65,48.67,73504.0,38.001,38.001,37.9776,37.9932,73504.0
2016-08-22 15:40:00,48.67,48.69,48.66,48.68,109986.0,37.9932,38.0088,37.9854,38.001,109986.0
2016-08-22 15:45:00,48.67,48.69,48.67,48.69,121301.0,37.9932,38.0088,37.9932,38.0088,121301.0
2016-08-22 15:50:00,48.69,48.69,48.65,48.67,129311.0,38.0088,38.0088,37.9776,37.9932,129311.0
2016-08-22 15:55:00,48.67,48.68,48.63,48.65,430062.0,37.9932,38.001,37.9619,37.9776,430062.0
2016-08-23 09:30:00,48.64,48.72,48.55,48.67,727088.0,37.9697,38.0322,37.8995,37.9932,727088.0
2016-08-23 09:35:00,48.68,48.75,48.68,48.72,400074.0,38.001,38.0556,38.001,38.0322,400074.0
2016-08-23 09:40:00,48.73,48.75,48.7,48.71,325819.0,38.04,38.0556,38.0166,38.0244,325819.0
2016-08-23 09:45:00,48.72,48.74,48.68,48.69,320549.0,38.0322,38.0478,38.001,38.0088,320549.0
2016-08-23 09:50:00,48.7,48.72,48.64,48.66,259862.0,38.0166,38.0322,37.9697,37.9854,259862.0
2016-08-23 09:55:00,48.67,48.7,48.65,48.68,131684.0,37.9932,38.0166,37.9776,38.001,131684.0
2016-08-23 10:00:00,48.68,48.71,48.68,48.69,248920.0,38.001,38.0244,38.001,38.0088,248920.0
2016-08-23 10:05:00,48.7,48.7,48.65,48.68,98090.0,38.0166,38.0166,37.9776,38.001,98090.0
2016-08-23 10:10:00,48.67,48.7,48.66,48.66,192004.0,37.9932,38.0166,37.9854,37.9854,192004.0
2016-08-23 10:15:00,48.66,48.71,48.66,48.67,152310.0,37.9854,38.0244,37.9854,37.9932,152310.0
2016-08-23 10:20:00,48.66,48.7,48.66,48.68,128299.0,37.9854,38.0166,37.9854,38.001,128299.0
2016-08-23 10:25:00,48.67,48.7,48.66,48.68,144210.0,37.9932,38.0166,37.9854,38.001,144210.0
2016-08-23 10:30:00,48.69,48.7,48.65,48.66,121946.0,38.0088,38.0166,37.9776,37.9854,121946.0
2016-08-23 10:35:00,48.65,48.66,48.62,48.66,125392.0,37.9776,37.9854,37.9541,37.9854,125392.0
2016-08-23 10:40:00,48.65,48.67,48.65,48.66,59258.0,37.9776,37.9932,37.9776,37.9854,59258.0
2016-08-23 10:45:00,48.67,48.71,48.66,48.7,210559.0,37.9932,38.0244,37.9854,38.0166,210559.0
2016-08-23 10:50:00,48.7,48.71,48.68,48.7,94030.0,38.0166,38.0244,38.001,38.0166,94030.0
2016-08-23 10:55:00,48.69,48.71,48.65,48.69,252757.0,38.0088,38.0244,37.9776,38.0088,252757.0
2016-08-23 11:00:00,48.69,48.69,48.62,48.62,191949.0,38.0088,38.0088,37.9541,37.9541,191949.0
2016-08-23 11:05:00,48.62,48.63,48.59,48.61,119944.0,37.9541,37.9619,37.9307,37.9463,119944.0
2016-08-23 11:10:00,48.6,48.64,48.59,48.61,136942.0,37.9385,37.9697,37.9307,37.9463,136942.0
2016-08-23 11:15:00,48.61,48.61,48.58,48.59,124413.0,37.9463,37.9463,37.9229,37.9307,124413.0
2016-08-23 11:20:00,48.58,48.6,48.58,48.59,88869.0,37.9229,37.9385,37.9229,37.9307,88869.0
2016-08-23 11:25:00,48.59,48.62,48.57,48.61,133344.0,37.9307,37.9541,37.9151,37.9463,133344.0
2016-08-23 11:30:00,48.62,48.62,48.6,48.62,58370.0,37.9541,37.9541,37.9385,37.9541,58370.0
2016-08-23 11:35:00,48.61,48.62,48.61,48.61,69070.0,37.9463,37.9541,37.9463,37.9463,69070.0
2016-08-23 11:40:00,48.61,48.62,48.59,48.62,120603.0,37.9463,37.9541,37.9307,37.9541,120603.0
2016-08-23 11:45:00,48.62,48.62,48.59,48.59,108182.0,37.9541,37.9541,37.9307,37.9307,108182.0
2016-08-23 11:50:00,48.6,48.6,48.53,48.55,156223.0,37.9385,37.9385,37.8839,37.8995,156223.0
2016-08-23 11:55:00,48.56,48.56,48.5,48.52,199457.0,37.9073,37.9073,37.8605,37.8761,199457.0
2016-08-23 12:00:00,48.52,48.52,48.47,48.47,199714.0,37.8761,37.8761,37.837,37.837,199714.0
2016-08-23 12:05:00,48.48,48.49,48.46,48.48,141615.0,37.8448,37.8527,37.8292,37.8448,141615.0
2016-08-23 12:10:00,48.47,48.52,48.47,48.51,137751.0,37.837,37.8761,37.837,37.8683,137751.0
2016-08-23 12:15:00,48.52,48.52,48.47,48.47,248172.0,37.8761,37.8761,37.837,37.837,248172.0
2016-08-23 12:20:00,48.47,48.5,48.46,48.48,169402.0,37.837,37.8605,37.8292,37.8448,169402.0
2016-08-23 12:25:00,48.48,48.5,48.47,48.49,213974.0,37.8448,37.8605,37.837,37.8527,213974.0
2016-08-23 12:30:00,48.49,48.5,48.47,48.48,111246.0,37.8527,37.8605,37.837,37.8448,111246.0
2016-08-23 12:35:00,48.48,48.51,48.47,48.51,86140.0,37.8448,37.8683,37.837,37.8683,86140.0
2016-08-23 12:40:00,48.51,48.53,48.5,48.53,93192.0,37.8683,37.8839,37.8605,37.8839,93192.0
2016-08-23 12:45:00,48.53,48.53,48.51,48.53,56352.0,37.8839,37.8839,37.8683,37.8839,56352.0
2016-08-23 12:50:00,48.53,48.53,48.45,48.45,203850.0,37.8839,37.8839,37.8214,37.8214,203850.0
2016-08-23 12:55:00,48.46,48.47,48.45,48.47,107907.0,37.8292,37.837,37.8214,37.837,107907.0
2016-08-23 13:00:00,48.47,48.5,48.46,48.5,70249.0,37.837,37.8605,37.8292,37.8605,70249.0
2016-08-23 13:05:00,48.49,48.5,48.48,48.48,71202.0,37.8527,37.8605,37.8448,37.8448,71202.0
2016-08-23 13:10:00,48.48,48.5,48.48,48.5,76707.0,37.8448,37.8605,37.8448,37.8605,76707.0
2016-08-23 13:15:00,48.5,48.5,48.47,48.47,109896.0,37.8605,37.8605,37.837,37.837,109896.0
2016-08-23 13:20:00,48.47,48.47,48.43,48.46,414214.0,37.837,37.837,37.8058,37.8292,414214.0
2016-08-23 13:25:00,48.46,48.47,48.42,48.44,181807.0,37.8292,37.837,37.798,37.8136,181807.0
2016-08-23 13:30:00,48.44,48.45,48.43,48.44,105426.0,37.8136,37.8214,37.8058,37.8136,105426.0
2016-08-23 13:35:00,48.44,48.46,48.42,48.42,175421.0,37.8136,37.8292,37.798,37.798,175421.0
2016-08-23 13:40:00,48.43,48.45,48.42,48.43,151442.0,37.8058,37.8214,37.798,37.8058,151442.0
2016-08-23 13:45:00,48.43,48.44,48.41,48.44,103265.0,37.8058,37.8136,37.7902,37.8136,103265.0
2016-08-23 13:50:00,48.44,48.47,48.41,48.47,145433.0,37.8136,37.837,37.7902,37.837,145433.0
2016-08-23 13:55:00,48.47,48.47,48.45,48.45,102482.0,37.837,37.837,37.8214,37.8214,102482.0
2016-08-23 14:00:00,48.45,48.46,48.42,48.44,140543.0,37.8214,37.8292,37.798,37.8136,140543.0
2016-08-23 14:05:00,48.43,48.44,48.43,48.44,81203.0,37.8058,37.8136,37.8058,37.8136,81203.0
2016-08-23 14:10:00,48.44,48.44,48.43,48.44,108949.0,37.8136,37.8136,37.8058,37.8136,108949.0
2016-08-23 14:15:00,48.43,48.45,48.41,48.43,159543.0,37.8058,37.8214,37.7902,37.8058,159543.0
2016-08-23 14:20:00,48.42,48.44,48.42,48.44,93482.0,37.798,37.8136,37.798,37.8136,93482.0
2016-08-23 14:25:00,48.43,48.47,48.43,48.47,207132.0,37.8058,37.837,37.8058,37.837,207132.0
2016-08-23 14:30:00,48.47,48.48,48.46,48.48,90585.0,37.837,37.8448,37.8292,37.8448,90585.0
2016-08-23 14:35:00,48.47,48.48,48.47,48.48,63227.0,37.837,37.8448,37.837,37.8448,63227.0
2016-08-23 14:40:00,48.48,48.48,48.41,48.42,184395.0,37.8448,37.8448,37.7902,37.798,184395.0
2016-08-23 14:45:00,48.42,48.45,48.41,48.45,311066.0,37.798,37.8214,37.7902,37.8214,311066.0
2016-08-23 14:50:00,48.45,48.45,48.44,48.45,61922.0,37.8214,37.8214,37.8136,37.8214,61922.0
2016-08-23 14:55:00,48.45,48.45,48.44,48.44,95764.0,37.8214,37.8214,37.8136,37.8136,95764.0
2016-08-23 15:00:00,48.44,48.45,48.41,48.41,132291.0,37.8136,37.8214,37.7902,37.7902,132291.0
2016-08-23 15:05:00,48.41,48.43,48.41,48.41,160766.0,37.7902,37.8058,37.7902,37.7902,160766.0
2016-08-23 15:10:00,48.42,48.43,48.4,48.42,194907.0,37.798,37.8058,37.7824,37.798,194907.0
2016-08-23 15:15:00,48.43,48.43,48.39,48.41,317323.0,37.8058,37.8058,37.7746,37.7902,317323.0
2016-08-23 15:20:00,48.41,48.41,48.4,48.4,99029.0,37.7902,37.7902,37.7824,37.7824,99029.0
2016-08-23 15:25:00,48.41,48.42,48.39,48.42,216435.0,37.7902,37.798,37.7746,37.798,216435.0
2016-08-23 15:30:00,48.41,48.43,48.4,48.41,270285.0,37.7902,37.8058,37.7824,37.7902,270285.0
2016-08-23 15:35:00,48.41,48.44,48.4,48.43,271746.0,37.7902,37.8136,37.7824,37.8058,271746.0
2016-08-23 15:40:00,48.43,48.46,48.43,48.44,283088.0,37.8058,37.8292,37.8058,37.8136,283088.0
2016-08-23 15:45:00,48.44,48.46,48.43,48.46,340460.0,37.8136,37.8292,37.8058,37.8292,340460.0
2016-08-23 15:50:00,48.46,48.46,48.45,48.46,212448.0,37.8292,37.8292,37.8214,37.8292,212448.0
2016-08-23 15:55:00,48.46,48.46,48.41,48.41,633026.0,37.8292,37.8292,37.7902,37.7902,633026.0
2016-08-24 09:30:00,48.5,48.5,48.35,48.49,292145.0,37.8605,37.8605,37.7434,37.8527,292145.0
2016-08-24 09:35:00,48.5,48.59,48.49,48.59,173313.0,37.8605,37.9307,37.8527,37.9307,173313.0
2016-08-24 09:40:00,48.59,48.61,48.51,48.51,97084.0,37.9307,37.9463,37.8683,37.8683,97084.0
2016-08-24 09:45:00,48.52,48.54,48.49,48.54,148264.0,37.8761,37.8917,37.8527,37.8917,148264.0
2016-08-24 09:50:00,48.54,48.57,48.52,48.54,205348.0,37.8917,37.9151,37.8761,37.8917,205348.0
2016-08-24 09:55:00,48.54,48.57,48.51,48.53,153863.0,37.8917,37.9151,37.8683,37.8839,153863.0
2016-08-24 10:00:00,48.53,48.57,48.53,48.57,94367.0,37.8839,37.9151,37.8839,37.9151,94367.0
2016-08-24 10:05:00,48.56,48.6,48.55,48.57,119833.0,37.9073,37.9385,37.8995,37.9151,119833.0
2016-08-24 10:10:00,48.56,48.57,48.54,48.56,294815.0,37.9073,37.9151,37.8917,37.9073,294815.0
2016-08-24 10:15:00,48.56,48.57,48.46,48.48,198250.0,37.9073,37.9151,37.8292,37.8448,198250.0
2016-08-24 10:20:00,48.48,48.49,48.46,48.48,103578.0,37.8448,37.8527,37.8292,37.8448,103578.0
2016-08-24 10:25:00,48.47,48.51,48.45,48.5,179657.0,37.837,37.8683,37.8214,37.8605,179657.0
2016-08-24 10:30:00,48.5,48.51,48.48,48.51,102249.0,37.8605,37.8683,37.8448,37.8683,102249.0
2016-08-24 10:35:00,48.51,48.54,48.5,48.5,83704.0,37.8683,37.8917,37.8605,37.8605,83704.0
2016-08-24 10:40:00,48.51,48.51,48.42,48.46,173622.0,37.8683,37.8683,37.798,37.8292,173622.0
2016-08-24 10:45:00,48.45,48.46,48.39,48.39,168510.0,37.8214,37.8292,37.7746,37.7746,168510.0
2016-08-24 10:50:00,48.39,48.41,48.38,48.4,210764.0,37.7746,37.7902,37.7668,37.7824,210764.0
2016-08-24 10:55:00,48.41,48.43,48.38,48.42,196850.0,37.7902,37.8058,37.7668,37.798,196850.0
2016-08-24 11:00:00,48.43,48.46,48.42,48.46,111879.0,37.8058,37.8292,37.798,37.8292,111879.0
2016-08-24 11:05:00,48.46,48.49,48.44,48.48,94017.0,37.8292,37.8527,37.8136,37.8448,94017.0
2016-08-24 11:10:00,48.48,48.49,48.44,48.44,87419.0,37.8448,37.8527,37.8136,37.8136,87419.0
2016-08-24 11:15:00,48.44,48.47,48.44,48.46,57529.0,37.8136,37.837,37.8136,37.8292,57529.0
2016-08-24 11:20:00,48.47,48.52,48.4,48.42,855975.0,37.837,37.8761,37.7824,37.798,855975.0
2016-08-24 11:25:00,48.43,48.49,48.4,48.49,200771.0,37.8058,37.8527,37.7824,37.8527,200771.0
2016-08-24 11:30:00,48.48,48.49,48.47,48.48,82329.0,37.8448,37.8527,37.837,37.8448,82329.0
2016-08-24 11:35:00,48.48,48.54,48.48,48.54,79456.0,37.8448,37.8917,37.8448,37.8917,79456.0
2016-08-24 11:40:00,48.54,48.54,48.52,48.53,74520.0,37.8917,37.8917,37.8761,37.8839,74520.0
2016-08-24 11:45:00,48.52,48.54,48.5,48.54,133719.0,37.8761,37.8917,37.8605,37.8917,133719.0
2016-08-24 11:50:00,48.53,48.55,48.53,48.54,112904.0,37.8839,37.8995,37.8839,37.8917,112904.0
2016-08-24 11:55:00,48.53,48.56,48.53,48.55,117050.0,37.8839,37.9073,37.8839,37.8995,117050.0
2016-08-24 12:00:00,48.55,48.6,48.55,48.6,123594.0,37.8995,37.9385,37.8995,37.9385,123594.0
2016-08-24 12:05:00,48.59,48.65,48.59,48.64,383695.0,37.9307,37.9776,37.9307,37.9697,383695.0
2016-08-24 12:10:00,48.63,48.66,48.62,48.64,228621.0,37.9619,37.9854,37.9541,37.9697,228621.0
2016-08-24 12:15:00,48.64,48.65,48.6,48.61,126345.0,37.9697,37.9776,37.9385,37.9463,126345.0
2016-08-24 12:20:00,48.62,48.67,48.61,48.67,94488.0,37.9541,37.9932,37.9463,37.9932,94488.0
2016-08-24 12:25:00,48.67,48.67,48.64,48.64,149090.0,37.9932,37.9932,37.9697,37.9697,149090.0
2016-08-24 12:30:00,48.64,48.69,48.63,48.66,147992.0,37.9697,38.0088,37.9619,37.9854,147992.0
2016-08-24 12:35:00,48.66,48.66,48.63,48.66,84559.0,37.9854,37.9854,37.9619,37.9854,84559.0
2016-08-24 12:40:00,48.66,48.68,48.64,48.68,119741.0,37.9854,38.001,37.9697,38.001,119741.0
2016-08-24 12:45:00,48.68,48.71,48.68,48.69,152315.0,38.001,38.0244,38.001,38.0088,152315.0
2016-08-24 12:50:00,48.69,48.73,48.69,48.71,129248.0,38.0088,38.04,38.0088,38.0244,129248.0
2016-08-24 12:55:00,48.71,48.72,48.67,48.68,91139.0,38.0244,38.0322,37.9932,38.001,91139.0
2016-08-24 13:00:00,48.68,48.69,48.67,48.68,99738.0,38.001,38.0088,37.9932,38.001,99738.0
2016-08-24 13:05:00,48.68,48.7,48.68,48.69,133508.0,38.001,38.0166,38.001,38.0088,133508.0
2016-08-24 13:10:00,48.68,48.7,48.67,48.7,131025.0,38.001,38.0166,37.9932,38.0166,131025.0
2016-08-24 13:15:00,48.7,48.71,48.67,48.69,125463.0,38.0166,38.0244,37.9932,38.0088,125463.0
2016-08-24 13:20:00,48.69,48.7,48.67,48.68,66699.0,38.0088,38.0166,37.9932,38.001,66699.0
2016-08-24 13:25:00,48.68,48.69,48.67,48.69,76940.0,38.001,38.0088,37.9932,38.0088,76940.0
2016-08-24 13:30:00,48.69,48.75,48.69,48.73,813794.0,38.0088,38.0556,38.0088,38.04,813794.0
2016-08-24 13:35:00,48.73,48.73,48.7,48.71,141643.0,38.04,38.04,38.0166,38.0244,141643.0
2016-08-24 13:40:00,48.71,48.73,48.7,48.73,116759.0,38.0244,38.04,38.0166,38.04,116759.0
2016-08-24 13:45:00,48.72,48.77,48.72,48.76,269737.0,38.0322,38.0712,38.0322,38.0634,269737.0
2016-08-24 13:50:00,48.77,48.77,48.75,48.75,195808.0,38.0712,38.0712,38.0556,38.0556,195808.0
2016-08-24 13:55:00,48.75,48.77,48.75,48.76,104765.0,38.0556,38.0712,38.0556,38.0634,104765.0
2016-08-24 14:00:00,48.76,48.76,48.68,48.7,141076.0,38.0634,38.0634,38.001,38.0166,141076.0
2016-08-24 14:05:00,48.69,48.71,48.67,48.71,217088.0,38.0088,38.0244,37.9932,38.0244,217088.0
2016-08-24 14:10:00,48.71,48.74,48.7,48.74,110764.0,38.0244,38.0478,38.0166,38.0478,110764.0
2016-08-24 14:15:00,48.74,48.76,48.72,48.76,125974.0,38.0478,38.0634,38.0322,38.0634,125974.0
2016-08-24 14:20:00,48.76,48.76,48.69,48.69,141765.0,38.0634,38.0634,38.0088,38.0088,141765.0
2016-08-24 14:25:00,48.69,48.69,48.63,48.66,228155.0,38.0088,38.0088,37.9619,37.9854,228155.0
2016-08-24 14:30:00,48.65,48.7,48.64,48.7,130945.0,37.9776,38.0166,37.9697,38.0166,130945.0
2016-08-24 14:35:00,48.7,48.71,48.68,48.7,171377.0,38.0166,38.0244,38.001,38.0166,171377.0
2016-08-24 14:40:00,48.7,48.72,48.69,48.72,141011.0,38.0166,38.0322,38.0088,38.0322,141011.0
2016-08-24 14:45:00,48.72,48.72,48.7,48.7,102105.0,38.0322,38.0322,38.0166,38.0166,102105.0
2016-08-24 14:50:00,48.7,48.73,48.69,48.73,135520.0,38.0166,38.04,38.0088,38.04,135520.0
2016-08-24 14:55:00,48.73,48.74,48.69,48.7,136683.0,38.04,38.0478,38.0088,38.0166,136683.0
2016-08-24 15:00:00,48.7,48.7,48.68,48.68,131291.0,38.0166,38.0166,38.001,38.001,131291.0
2016-08-24 15:05:00,48.68,48.69,48.59,48.59,232609.0,38.001,38.0088,37.9307,37.9307,232609.0
2016-08-24 15:10:00,48.6,48.67,48.59,48.66,328383.0,37.9385,37.9932,37.9307,37.9854,328383.0
2016-08-24 15:15:00,48.65,48.71,48.65,48.7,165936.0,37.9776,38.0244,37.9776,38.0166,165936.0
2016-08-24 15:20:00,48.69,48.75,48.69,48.71,178525.0,38.0088,38.0556,38.0088,38.0244,178525.0
2016-08-24 15:25:00,48.71,48.71,48.68,48.68,117450.0,38.0244,38.0244,38.001,38.001,117450.0
2016-08-24 15:30:00,48.69,48.7,48.67,48.7,120004.0,38.0088,38.0166,37.9932,38.0166,120004.0
2016-08-24 15:35:00,48.69,48.69,48.62,48.62,228641.0,38.0088,38.0088,37.9541,37.9541,228641.0
2016-08-24 15:40:00,48.62,48.64,48.6,48.61,338041.0,37.9541,37.9697,37.9385,37.9463,338041.0
2016-08-24 15:45:00,48.61,48.61,48.57,48.59,307779.0,37.9463,37.9463,37.9151,37.9307,307779.0
2016-08-24 15:50:00,48.59,48.62,48.58,48.61,418973.0,37.9307,37.9541,37.9229,37.9463,418973.0
2016-08-24 15:55:00,48.61,48.65,48.6,48.64,896316.0,37.9463,37.9776,37.9385,37.9697,896316.0
2016-08-25 09:30:00,48.62,48.69,48.55,48.6,255712.0,37.9541,38.0088,37.8995,37.9385,255712.0
2016-08-25 09:35:00,48.59,48.65,48.57,48.6,171479.0,37.9307,37.9776,37.9151,37.9385,171479.0
2016-08-25 09:40:00,48.61,48.65,48.58,48.64,137952.0,37.9463,37.9776,37.9229,37.9697,137952.0
2016-08-25 09:45:00,48.63,48.63,48.54,48.56,159266.0,37.9619,37.9619,37.8917,37.9073,159266.0
2016-08-25 09:50:00,48.55,48.56,48.49,48.51,208810.0,37.8995,37.9073,37.8527,37.8683,208810.0
2016-08-25 09:55:00,48.52,48.57,48.5,48.56,192643.0,37.8761,37.9151,37.8605,37.9073,192643.0
2016-08-25 10:00:00,48.56,48.62,48.54,48.61,200552.0,37.9073,37.9541,37.8917,37.9463,200552.0
2016-08-25 10:05:00,48.61,48.61,48.54,48.55,121818.0,37.9463,37.9463,37.8917,37.8995,121818.0
2016-08-25 10:10:00,48.55,48.56,48.51,48.52,149258.0,37.8995,37.9073,37.8683,37.8761,149258.0
2016-08-25 10:15:00,48.52,48.53,48.47,48.51,260787.0,37.8761,37.8839,37.837,37.8683,260787.0
2016-08-25 10:20:00,48.51,48.51,48.47,48.51,226765.0,37.8683,37.8683,37.837,37.8683,226765.0
2016-08-25 10:25:00,48.5,48.51,48.47,48.48,137315.0,37.8605,37.8683,37.837,37.8448,137315.0
2016-08-25 10:30:00,48.47,48.48,48.42,48.44,218799.0,37.837,37.8448,37.798,37.8136,218799.0
2016-08-25 10:35:00,48.43,48.45,48.36,48.39,279990.0,37.8058,37.8214,37.7512,37.7746,279990.0
2016-08-25 10:40:00,48.39,48.42,48.37,48.41,179131.0,37.7746,37.798,37.759,37.7902,179131.0
2016-08-25 10:45:00,48.41,48.43,48.39,48.4,171856.0,37.7902,37.8058,37.7746,37.7824,171856.0
2016-08-25 10:50:00,48.39,48.44,48.39,48.42,123327.0,37.7746,37.8136,37.7746,37.798,123327.0
2016-08-25 10:55:00,48.43,48.49,48.42,48.49,139442.0,37.8058,37.8527,37.798,37.8527,139442.0
2016-08-25 11:00:00,48.49,48.53,48.48,48.51,190553.0,37.8527,37.8839,37.8448,37.8683,190553.0
2016-08-25 11:05:00,48.51,48.51,48.46,48.49,117411.0,37.8683,37.8683,37.8292,37.8527,117411.0
2016-08-25 11:10:00,48.5,48.53,48.48,48.51,313793.0,37.8605,37.8839,37.8448,37.8683,313793.0
2016-08-25 11:15:00,48.51,48.54,48.5,48.51,112385.0,37.8683,37.8917,37.8605,37.8683,112385.0
2016-08-25 11:20:00,48.51,48.53,48.48,48.48,244762.0,37.8683,37.8839,37.8448,37.8448,244762.0
2016-08-25 11:25:00,48.48,48.48,48.44,48.47,127158.0,37.8448,37.8448,37.8136,37.837,127158.0
2016-08-25 11:30:00,48.47,48.49,48.46,48.46,132525.0,37.837,37.8527,37.8292,37.8292,132525.0
2016-08-25 11:35:00,48.46,48.48,48.44,48.46,223182.0,37.8292,37.8448,37.8136,37.8292,223182.0
2016-08-25 11:40:00,48.46,48.46,48.42,48.46,178898.0,37.8292,37.8292,37.798,37.8292,178898.0
2016-08-25 11:45:00,48.46,48.48,48.45,48.45,92942.0,37.8292,37.8448,37.8214,37.8214,92942.0
2016-08-25 11:50:00,48.45,48.49,48.45,48.48,102010.0,37.8214,37.8527,37.8214,37.8448,102010.0
2016-08-25 11:55:00,48.48,48.52,48.48,48.52,120969.0,37.8448,37.8761,37.8448,37.8761,120969.0
2016-08-25 12:00:00,48.51,48.51,48.46,48.48,124883.0,37.8683,37.8683,37.8292,37.8448,124883.0
2016-08-25 12:05:00,48.48,48.49,48.44,48.48,132155.0,37.8448,37.8527,37.8136,37.8448,132155.0
2016-08-25 12:10:00,48.48,48.5,48.44,48.45,91947.0,37.8448,37.8605,37.8136,37.8214,91947.0
2016-08-25 12:15:00,48.44,48.46,48.43,48.45,79685.0,37.8136,37.8292,37.8058,37.8214,79685.0
2016-08-25 12:20:00,48.44,48.46,48.42,48.46,135152.0,37.8136,37.8292,37.798,37.8292,135152.0
2016-08-25 12:25:00,48.46,48.46,48.43,48.43,66751.0,37.8292,37.8292,37.8058,37.8058,66751.0
2016-08-25 12:30:00,48.44,48.47,48.43,48.47,82502.0,37.8136,37.837,37.8058,37.837,82502.0
2016-08-25 12:35:00,48.46,48.48,48.45,48.48,76295.0,37.8292,37.8448,37.8214,37.8448,76295.0
2016-08-25 12:40:00,48.48,48.5,48.45,48.47,115470.0,37.8448,37.8605,37.8214,37.837,115470.0
2016-08-25 12:45:00,48.47,48.48,48.46,48.48,84516.0,37.837,37.8448,37.8292,37.8448,84516.0
2016-08-25 12:50:00,48.48,48.48,48.46,48.47,50552.0,37.8448,37.8448,37.8292,37.837,50552.0
2016-08-25 12:55:00,48.46,48.48,48.45,48.47,96981.0,37.8292,37.8448,37.8214,37.837,96981.0
2016-08-25 13:00:00,48.48,48.5,48.46,48.48,50470.0,37.8448,37.8605,37.8292,37.8448,50470.0
2016-08-25 13:05:00,48.48,48.49,48.46,48.48,103302.0,37.8448,37.8527,37.8292,37.8448,103302.0
2016-08-25 13:10:00,48.48,48.49,48.46,48.46,60665.0,37.8448,37.8527,37.8292,37.8292,60665.0
2016-08-25 13:15:00,48.46,48.47,48.45,48.46,107804.0,37.8292,37.837,37.8214,37.8292,107804.0
2016-08-25 13:20:00,48.46,48.47,48.45,48.45,102685.0,37.8292,37.837,37.8214,37.8214,102685.0
2016-08-25 13:25:00,48.46,48.48,48.43,48.47,127360.0,37.8292,37.8448,37.8058,37.837,127360.0
2016-08-25 13:30:00,48.48,48.48,48.44,48.45,95971.0,37.8448,37.8448,37.8136,37.8214,95971.0
2016-08-25 13:35:00,48.45,48.45,48.36,48.37,222876.0,37.8214,37.8214,37.7512,37.759,222876.0
2016-08-25 13:40:00,48.37,48.39,48.34,48.37,91240.0,37.759,37.7746,37.7356,37.759,91240.0
2016-08-25 13:45:00,48.37,48.39,48.36,48.39,104738.0,37.759,37.7746,37.7512,37.7746,104738.0
2016-08-25 13:50:00,48.39,48.4,48.38,48.39,69076.0,37.7746,37.7824,37.7668,37.7746,69076.0
2016-08-25 13:55:00,48.4,48.44,48.39,48.43,88747.0,37.7824,37.8136,37.7746,37.8058,88747.0
2016-08-25 14:00:00,48.42,48.43,48.41,48.42,49360.0,37.798,37.8058,37.7902,37.798,49360.0
2016-08-25 14:05:00,48.41,48.42,48.38,48.4,158699.0,37.7902,37.798,37.7668,37.7824,158699.0
2016-08-25 14:10:00,48.41,48.43,48.4,48.41,78606.0,37.7902,37.8058,37.7824,37.7902,78606.0
2016-08-25 14:15:00,48.4,48.43,48.39,48.4,146166.0,37.7824,37.8058,37.7746,37.7824,146166.0
2016-08-25 14:20:00,48.4,48.4,48.34,48.38,111510.0,37.7824,37.7824,37.7356,37.7668,111510.0
2016-08-25 14:25:00,48.37,48.4,48.35,48.36,123134.0,37.759,37.7824,37.7434,37.7512,123134.0
2016-08-25 14:30:00,48.36,48.39,48.36,48.39,67577.0,37.7512,37.7746,37.7512,37.7746,67577.0
2016-08-25 14:35:00,48.38,48.39,48.35,48.35,77512.0,37.7668,37.7746,37.7434,37.7434,77512.0
2016-08-25 14:40:00,48.36,48.38,48.35,48.37,141102.0,37.7512,37.7668,37.7434,37.759,141102.0
2016-08-25 14:45:00,48.38,48.38,48.33,48.37,145767.0,37.7668,37.7668,37.7278,37.759,145767.0
2016-08-25 14:50:00,48.37,48.37,48.32,48.33,95585.0,37.759,37.759,37.7199,37.7278,95585.0
2016-08-25 14:55:00,48.32,48.34,48.3,48.34,155146.0,37.7199,37.7356,37.7043,37.7356,155146.0
2016-08-25 15:00:00,48.34,48.36,48.33,48.35,104006.0,37.7356,37.7512,37.7278,37.7434,104006.0
2016-08-25 15:05:00,48.34,48.38,48.34,48.37,116622.0,37.7356,37.7668,37.7356,37.759,116622.0
2016-08-25 15:10:00,48.37,48.39,48.36,48.37,76631.0,37.759,37.7746,37.7512,37.759,76631.0
2016-08-25 15:15:00,48.37,48.39,48.35,48.36,230374.0,37.759,37.7746,37.7434,37.7512,230374.0
2016-08-25 15:20:00,48.36,48.36,48.34,48.36,93131.0,37.7512,37.7512,37.7356,37.7512,93131.0
2016-08-25 15:25:00,48.36,48.37,48.35,48.36,112908.0,37.7512,37.759,37.7434,37.7512,112908.0
2016-08-25 15:30:00,48.36,48.38,48.33,48.34,242031.0,37.7512,37.7668,37.7278,37.7356,242031.0
2016-08-25 15:35:00,48.35,48.38,48.34,48.35,284584.0,37.7434,37.7668,37.7356,37.7434,284584.0
2016-08-25 15:40:00,48.35,48.38,48.35,48.36,151213.0,37.7434,37.7668,37.7434,37.7512,151213.0
2016-08-25 15:45:00,48.36,48.39,48.35,48.39,193893.0,37.7512,37.7746,37.7434,37.7746,193893.0
2016-08-25 15:50:00,48.39,48.4,48.36,48.4,323625.0,37.7746,37.7824,37.7512,37.7824,323625.0
2016-08-25 15:55:00,48.4,48.4,48.35,48.4,773848.0,37.7824,37.7824,37.7434,37.7824,773848.0
2016-08-26 09:30:00,48.58,48.68,48.47,48.48,455064.0,37.9229,38.001,37.837,37.8448,455064.0
2016-08-26 09:35:00,48.5,48.54,48.47,48.5,176719.0,37.8605,37.8917,37.837,37.8605,176719.0
2016-08-26 09:40:00,48.5,48.56,48.48,48.55,153333.0,37.8605,37.9073,37.8448,37.8995,153333.0
2016-08-26 09:45:00,48.56,48.59,48.53,48.55,158807.0,37.9073,37.9307,37.8839,37.8995,158807.0
2016-08-26 09:50:00,48.54,48.56,48.52,48.54,112662.0,37.8917,37.9073,37.8761,37.8917,112662.0
2016-08-26 09:55:00,48.54,48.55,48.46,48.51,417561.0,37.8917,37.8995,37.8292,37.8683,417561.0
2016-08-26 10:00:00,48.51,48.84,48.44,48.82,762510.0,37.8683,38.1259,37.8136,38.1103,762510.0
2016-08-26 10:05:00,48.82,48.84,48.7,48.72,548757.0,38.1103,38.1259,38.0166,38.0322,548757.0
2016-08-26 10:10:00,48.72,48.77,48.57,48.6,369627.0,38.0322,38.0712,37.9151,37.9385,369627.0
2016-08-26 10:15:00,48.6,48.68,48.55,48.61,496318.0,37.9385,38.001,37.8995,37.9463,496318.0
2016-08-26 10:20:00,48.61,48.64,48.55,48.62,421510.0,37.9463,37.9697,37.8995,37.9541,421510.0
2016-08-26 10:25:00,48.61,48.66,48.57,48.61,197030.0,37.9463,37.9854,37.9151,37.9463,197030.0
2016-08-26 10:30:00,48.62,48.67,48.59,48.62,149705.0,37.9541,37.9932,37.9307,37.9541,149705.0
2016-08-26 10:35:00,48.63,48.63,48.58,48.59,154894.0,37.9619,37.9619,37.9229,37.9307,154894.0
2016-08-26 10:40:00,48.59,48.61,48.54,48.55,321924.0,37.9307,37.9463,37.8917,37.8995,321924.0
2016-08-26 10:45:00,48.55,48.55,48.46,48.48,240468.0,37.8995,37.8995,37.8292,37.8448,240468.0
2016-08-26 10:50:00,48.48,48.52,48.45,48.48,272952.0,37.8448,37.8761,37.8214,37.8448,272952.0
2016-08-26 10:55:00,48.49,48.53,48.47,48.48,289912.0,37.8527,37.8839,37.837,37.8448,289912.0
2016-08-26 11:00:00,48.48,48.52,48.46,48.49,234572.0,37.8448,37.8761,37.8292,37.8527,234572.0
2016-08-26 11:05:00,48.48,48.52,48.47,48.51,150834.0,37.8448,37.8761,37.837,37.8683,150834.0
2016-08-26 11:10:00,48.52,48.56,48.48,48.55,147909.0,37.8761,37.9073,37.8448,37.8995,147909.0
2016-08-26 11:15:00,48.55,48.57,48.52,48.57,110781.0,37.8995,37.9151,37.8761,37.9151,110781.0
2016-08-26 11:20:00,48.57,48.62,48.56,48.61,110097.0,37.9151,37.9541,37.9073,37.9463,110097.0
2016-08-26 11:25:00,48.61,48.62,48.58,48.6,112038.0,37.9463,37.9541,37.9229,37.9385,112038.0
2016-08-26 11:30:00,48.6,48.62,48.58,48.59,69467.0,37.9385,37.9541,37.9229,37.9307,69467.0
2016-08-26 11:35:00,48.59,48.6,48.55,48.58,88140.0,37.9307,37.9385,37.8995,37.9229,88140.0
2016-08-26 11:40:00,48.57,48.58,48.48,48.55,125570.0,37.9151,37.9229,37.8448,37.8995,125570.0
2016-08-26 11:45:00,48.55,48.57,48.52,48.54,103607.0,37.8995,37.9151,37.8761,37.8917,103607.0
2016-08-26 11:50:00,48.55,48.55,48.4,48.48,192630.0,37.8995,37.8995,37.7824,37.8448,192630.0
2016-08-26 11:55:00,48.48,48.49,48.43,48.44,87689.0,37.8448,37.8527,37.8058,37.8136,87689.0
2016-08-26 12:00:00,48.44,48.45,48.36,48.39,99392.0,37.8136,37.8214,37.7512,37.7746,99392.0
2016-08-26 12:05:00,48.4,48.45,48.35,48.41,155437.0,37.7824,37.8214,37.7434,37.7902,155437.0
2016-08-26 12:10:00,48.42,48.42,48.33,48.42,247210.0,37.798,37.798,37.7278,37.798,247210.0
2016-08-26 12:15:00,48.41,48.43,48.37,48.41,70947.0,37.7902,37.8058,37.759,37.7902,70947.0
2016-08-26 12:20:00,48.41,48.46,48.4,48.44,137527.0,37.7902,37.8292,37.7824,37.8136,137527.0
2016-08-26 12:25:00,48.43,48.44,48.39,48.41,95896.0,37.8058,37.8136,37.7746,37.7902,95896.0
2016-08-26 12:30:00,48.4,48.43,48.39,48.43,89389.0,37.7824,37.8058,37.7746,37.8058,89389.0
2016-08-26 12:35:00,48.42,48.44,48.39,48.41,107489.0,37.798,37.8136,37.7746,37.7902,107489.0
2016-08-26 12:40:00,48.41,48.45,48.39,48.45,78449.0,37.7902,37.8214,37.7746,37.8214,78449.0
2016-08-26 12:45:00,48.44,48.46,48.43,48.46,68806.0,37.8136,37.8292,37.8058,37.8292,68806.0
2016-08-26 12:50:00,48.45,48.45,48.4,48.44,121249.0,37.8214,37.8214,37.7824,37.8136,121249.0
2016-08-26 12:55:00,48.43,48.45,48.41,48.43,48907.0,37.8058,37.8214,37.7902,37.8058,48907.0
2016-08-26 13:00:00,48.43,48.49,48.43,48.45,87866.0,37.8058,37.8527,37.8058,37.8214,87866.0
2016-08-26 13:05:00,48.44,48.45,48.41,48.44,53229.0,37.8136,37.8214,37.7902,37.8136,53229.0
2016-08-26 13:10:00,48.44,48.46,48.41,48.41,56475.0,37.8136,37.8292,37.7902,37.7902,56475.0
2016-08-26 13:15:00,48.41,48.43,48.38,48.4,102017.0,37.7902,37.8058,37.7668,37.7824,102017.0
2016-08-26 13:20:00,48.4,48.42,48.36,48.41,100743.0,37.7824,37.798,37.7512,37.7902,100743.0
2016-08-26 13:25:00,48.41,48.44,48.41,48.41,47010.0,37.7902,37.8136,37.7902,37.7902,47010.0
2016-08-26 13:30:00,48.42,48.43,48.39,48.4,38700.0,37.798,37.8058,37.7746,37.7824,38700.0
2016-08-26 13:35:00,48.39,48.43,48.37,48.42,94170.0,37.7746,37.8058,37.759,37.798,94170.0
2016-08-26 13:40:00,48.43,48.43,48.39,48.41,80414.0,37.8058,37.8058,37.7746,37.7902,80414.0
2016-08-26 13:45:00,48.4,48.41,48.36,48.39,74104.0,37.7824,37.7902,37.7512,37.7746,74104.0
2016-08-26 13:50:00,48.38,48.4,48.35,48.39,86665.0,37.7668,37.7824,37.7434,37.7746,86665.0
2016-08-26 13:55:00,48.38,48.4,48.35,48.39,109149.0,37.7668,37.7824,37.7434,37.7746,109149.0
2016-08-26 14:00:00,48.38,48.4,48.37,48.37,73542.0,37.7668,37.7824,37.759,37.759,73542.0
2016-08-26 14:05:00,48.39,48.41,48.36,48.39,85170.0,37.7746,37.7902,37.7512,37.7746,85170.0
2016-08-26 14:10:00,48.39,48.42,48.37,48.39,112514.0,37.7746,37.798,37.759,37.7746,112514.0
2016-08-26 14:15:00,48.4,48.41,48.32,48.34,335347.0,37.7824,37.7902,37.7199,37.7356,335347.0
2016-08-26 14:20:00,48.34,48.36,48.32,48.32,89878.0,37.7356,37.7512,37.7199,37.7199,89878.0
2016-08-26 14:25:00,48.32,48.37,48.28,48.35,143590.0,37.7199,37.759,37.6887,37.7434,143590.0
2016-08-26 14:30:00,48.36,48.36,48.31,48.34,112123.0,37.7512,37.7512,37.7121,37.7356,112123.0
2016-08-26 14:35:00,48.33,48.37,48.3,48.35,98149.0,37.7278,37.759,37.7043,37.7434,98149.0
2016-08-26 14:40:00,48.36,48.39,48.35,48.37,79816.0,37.7512,37.7746,37.7434,37.759,79816.0
2016-08-26 14:45:00,48.37,48.37,48.33,48.33,103947.0,37.759,37.759,37.7278,37.7278,103947.0
2016-08-26 14:50:00,48.33,48.36,48.3,48.34,91655.0,37.7278,37.7512,37.7043,37.7356,91655.0
2016-08-26 14:55:00,48.35,48.44,48.34,48.43,157253.0,37.7434,37.8136,37.7356,37.8058,157253.0
2016-08-26 15:00:00,48.42,48.44,48.39,48.41,76263.0,37.798,37.8136,37.7746,37.7902,76263.0
2016-08-26 15:05:00,48.41,48.47,48.4,48.47,97587.0,37.7902,37.837,37.7824,37.837,97587.0
2016-08-26 15:10:00,48.47,48.49,48.42,48.47,170374.0,37.837,37.8527,37.798,37.837,170374.0
2016-08-26 15:15:00,48.46,48.49,48.46,48.46,146762.0,37.8292,37.8527,37.8292,37.8292,146762.0
2016-08-26 15:20:00,48.46,48.49,48.43,48.47,141074.0,37.8292,37.8527,37.8058,37.837,141074.0
2016-08-26 15:25:00,48.48,48.59,48.47,48.58,274585.0,37.8448,37.9307,37.837,37.9229,274585.0
2016-08-26 15:30:00,48.58,48.63,48.57,48.58,318987.0,37.9229,37.9619,37.9151,37.9229,318987.0
2016-08-26 15:35:00,48.59,48.59,48.55,48.58,142196.0,37.9307,37.9307,37.8995,37.9229,142196.0
2016-08-26 15:40:00,48.59,48.6,48.54,48.55,242135.0,37.9307,37.9385,37.8917,37.8995,242135.0
2016-08-26 15:45:00,48.54,48.59,48.52,48.55,236254.0,37.8917,37.9307,37.8761,37.8995,236254.0
2016-08-26 15:50:00,48.56,48.6,48.53,48.54,264169.0,37.9073,37.9385,37.8839,37.8917,264169.0
2016-08-26 15:55:00,48.54,48.56,48.5,48.52,857974.0,37.8917,37.9073,37.8605,37.8761,857974.0
2016-08-29 09:30:00,48.73,48.9,48.69,48.9,747943.0,38.04,38.1727,38.0088,38.1727,747943.0
2016-08-29 09:35:00,48.89,48.97,48.86,48.96,527150.0,38.1649,38.2274,38.1415,38.2195,527150.0
2016-08-29 09:40:00,48.97,49.03,48.95,48.99,561937.0,38.2274,38.2742,38.2117,38.243,561937.0
2016-08-29 09:45:00,49.0,49.06,48.97,49.01,200147.0,38.2508,38.2976,38.2274,38.2586,200147.0
2016-08-29 09:50:00,49.01,49.13,49.01,49.12,226886.0,38.2586,38.3523,38.2586,38.3444,226886.0
2016-08-29 09:55:00,49.11,49.16,49.11,49.16,212990.0,38.3366,38.3757,38.3366,38.3757,212990.0
2016-08-29 10:00:00,49.16,49.3,49.15,49.29,396325.0,38.3757,38.485,38.3679,38.4772,396325.0
2016-08-29 10:05:00,49.28,49.31,49.23,49.27,367285.0,38.4693,38.4928,38.4303,38.4615,367285.0
2016-08-29 10:10:00,49.27,49.29,49.24,49.25,440230.0,38.4615,38.4772,38.4381,38.4459,440230.0
2016-08-29 10:15:00,49.26,49.35,49.24,49.34,295719.0,38.4537,38.524,38.4381,38.5162,295719.0
2016-08-29 10:20:00,49.34,49.38,49.32,49.35,294761.0,38.5162,38.5474,38.5006,38.524,294761.0
2016-08-29 10:25:00,49.35,49.4,49.34,49.4,322415.0,38.524,38.563,38.5162,38.563,322415.0
2016-08-29 10:30:00,49.4,49.43,49.38,49.4,286838.0,38.563,38.5864,38.5474,38.563,286838.0
2016-08-29 10:35:00,49.4,49.43,49.37,49.41,588419.0,38.563,38.5864,38.5396,38.5708,588419.0
2016-08-29 10:40:00,49.41,49.44,49.35,49.36,443011.0,38.5708,38.5942,38.524,38.5318,443011.0
2016-08-29 10:45:00,49.37,49.37,49.32,49.35,312002.0,38.5396,38.5396,38.5006,38.524,312002.0
2016-08-29 10:50:00,49.35,49.37,49.33,49.34,319419.0,38.524,38.5396,38.5084,38.5162,319419.0
2016-08-29 10:55:00,49.34,49.35,49.3,49.3,224488.0,38.5162,38.524,38.485,38.485,224488.0
2016-08-29 11:00:00,49.31,49.41,49.29,49.41,346535.0,38.4928,38.5708,38.4772,38.5708,346535.0
2016-08-29 11:05:00,49.41,49.49,49.4,49.47,278904.0,38.5708,38.6333,38.563,38.6177,278904.0
2016-08-29 11:10:00,49.47,49.49,49.45,49.49,221257.0,38.6177,38.6333,38.6021,38.6333,221257.0
2016-08-29 11:15:00,49.49,49.5,49.46,49.47,207406.0,38.6333,38.6411,38.6099,38.6177,207406.0
2016-08-29 11:20:00,49.47,49.5,49.45,49.49,316959.0,38.6177,38.6411,38.6021,38.6333,316959.0
2016-08-29 11:25:00,49.49,49.55,49.48,49.55,335939.0,38.6333,38.6801,38.6255,38.6801,335939.0
2016-08-29 11:30:00,49.55,49.58,49.54,49.57,259332.0,38.6801,38.7035,38.6723,38.6957,259332.0
2016-08-29 11:35:00,49.57,49.62,49.53,49.56,340538.0,38.6957,38.7348,38.6645,38.6879,340538.0
2016-08-29 11:40:00,49.55,49.6,49.55,49.59,145043.0,38.6801,38.7191,38.6801,38.7113,145043.0
2016-08-29 11:45:00,49.58,49.64,49.58,49.62,271568.0,38.7035,38.7504,38.7035,38.7348,271568.0
2016-08-29 11:50:00,49.62,49.67,49.62,49.66,242068.0,38.7348,38.7738,38.7348,38.766,242068.0
2016-08-29 11:55:00,49.66,49.68,49.65,49.68,159531.0,38.766,38.7816,38.7582,38.7816,159531.0
2016-08-29 12:00:00,49.68,49.71,49.67,49.7,268553.0,38.7816,38.805,38.7738,38.7972,268553.0
2016-08-29 12:05:00,49.7,49.73,49.69,49.71,228847.0,38.7972,38.8206,38.7894,38.805,228847.0
2016-08-29 12:10:00,49.72,49.75,49.69,49.69,245914.0,38.8128,38.8362,38.7894,38.7894,245914.0
2016-08-29 12:15:00,49.7,49.7,49.65,49.69,216595.0,38.7972,38.7972,38.7582,38.7894,216595.0
2016-08-29 12:20:00,49.69,49.72,49.68,49.72,145619.0,38.7894,38.8128,38.7816,38.8128,145619.0
2016-08-29 12:25:00,49.72,49.73,49.68,49.7,142723.0,38.8128,38.8206,38.7816,38.7972,142723.0
2016-08-29 12:30:00,49.71,49.71,49.66,49.66,74554.0,38.805,38.805,38.766,38.766,74554.0
2016-08-29 12:35:00,49.66,49.69,49.64,49.64,120051.0,38.766,38.7894,38.7504,38.7504,120051.0
2016-08-29 12:40:00,49.65,49.69,49.63,49.68,187054.0,38.7582,38.7894,38.7426,38.7816,187054.0
2016-08-29 12:45:00,49.68,49.72,49.67,49.71,156843.0,38.7816,38.8128,38.7738,38.805,156843.0
2016-08-29 12:50:00,49.71,49.71,49.68,49.71,112718.0,38.805,38.805,38.7816,38.805,112718.0
2016-08-29 12:55:00,49.71,49.71,49.68,49.68,88657.0,38.805,38.805,38.7816,38.7816,88657.0
2016-08-29 13:00:00,49.69,49.69,49.64,49.67,145260.0,38.7894,38.7894,38.7504,38.7738,145260.0
2016-08-29 13:05:00,49.68,49.71,49.66,49.71,126600.0,38.7816,38.805,38.766,38.805,126600.0
2016-08-29 13:10:00,49.71,49.73,49.7,49.73,88300.0,38.805,38.8206,38.7972,38.8206,88300.0
2016-08-29 13:15:00,49.73,49.73,49.68,49.69,83275.0,38.8206,38.8206,38.7816,38.7894,83275.0
2016-08-29 13:20:00,49.69,49.71,49.68,49.7,81561.0,38.7894,38.805,38.7816,38.7972,81561.0
2016-08-29 13:25:00,49.7,49.7,49.67,49.69,90978.0,38.7972,38.7972,38.7738,38.7894,90978.0
2016-08-29 13:30:00,49.69,49.72,49.68,49.72,94334.0,38.7894,38.8128,38.7816,38.8128,94334.0
2016-08-29 13:35:00,49.72,49.72,49.7,49.71,162661.0,38.8128,38.8128,38.7972,38.805,162661.0
2016-08-29 13:40:00,49.72,49.74,49.72,49.73,102205.0,38.8128,38.8284,38.8128,38.8206,102205.0
2016-08-29 13:45:00,49.73,49.74,49.73,49.74,66012.0,38.8206,38.8284,38.8206,38.8284,66012.0
2016-08-29 13:50:00,49.73,49.74,49.72,49.73,156443.0,38.8206,38.8284,38.8128,38.8206,156443.0
2016-08-29 13:55:00,49.73,49.75,49.72,49.73,139903.0,38.8206,38.8362,38.8128,38.8206,139903.0
2016-08-29 14:00:00,49.73,49.74,49.67,49.69,157684.0,38.8206,38.8284,38.7738,38.7894,157684.0
2016-08-29 14:05:00,49.68,49.73,49.68,49.72,203318.0,38.7816,38.8206,38.7816,38.8128,203318.0
2016-08-29 14:10:00,49.72,49.73,49.7,49.7,114120.0,38.8128,38.8206,38.7972,38.7972,114120.0
2016-08-29 14:15:00,49.71,49.71,49.67,49.7,123984.0,38.805,38.805,38.7738,38.7972,123984.0
2016-08-29 14:20:00,49.7,49.71,49.67,49.67,72349.0,38.7972,38.805,38.7738,38.7738,72349.0
2016-08-29 14:25:00,49.67,49.68,49.62,49.66,236559.0,38.7738,38.7816,38.7348,38.766,236559.0
2016-08-29 14:30:00,49.66,49.66,49.62,49.66,170761.0,38.766,38.766,38.7348,38.766,170761.0
2016-08-29 14:35:00,49.65,49.66,49.58,49.58,156951.0,38.7582,38.766,38.7035,38.7035,156951.0
2016-08-29 14:40:00,49.59,49.64,49.57,49.63,170800.0,38.7113,38.7504,38.6957,38.7426,170800.0
2016-08-29 14:45:00,49.63,49.64,49.62,49.63,106047.0,38.7426,38.7504,38.7348,38.7426,106047.0
2016-08-29 14:50:00,49.63,49.63,49.61,49.63,111418.0,38.7426,38.7426,38.727,38.7426,111418.0
2016-08-29 14:55:00,49.63,49.63,49.55,49.57,291800.0,38.7426,38.7426,38.6801,38.6957,291800.0
2016-08-29 15:00:00,49.57,49.58,49.55,49.58,110233.0,38.6957,38.7035,38.6801,38.7035,110233.0
2016-08-29 15:05:00,49.57,49.61,49.57,49.61,164177.0,38.6957,38.727,38.6957,38.727,164177.0
2016-08-29 15:10:00,49.61,49.62,49.6,49.62,93161.0,38.727,38.7348,38.7191,38.7348,93161.0
2016-08-29 15:15:00,49.61,49.64,49.6,49.62,181417.0,38.727,38.7504,38.7191,38.7348,181417.0
2016-08-29 15:20:00,49.63,49.63,49.57,49.58,299227.0,38.7426,38.7426,38.6957,38.7035,299227.0
2016-08-29 15:25:00,49.58,49.62,49.54,49.6,268213.0,38.7035,38.7348,38.6723,38.7191,268213.0
2016-08-29 15:30:00,49.59,49.62,49.56,49.57,230175.0,38.7113,38.7348,38.6879,38.6957,230175.0
2016-08-29 15:35:00,49.57,49.59,49.54,49.59,280702.0,38.6957,38.7113,38.6723,38.7113,280702.0
2016-08-29 15:40:00,49.58,49.62,49.58,49.61,229890.0,38.7035,38.7348,38.7035,38.727,229890.0
2016-08-29 15:45:00,49.6,49.63,49.59,49.62,284184.0,38.7191,38.7426,38.7113,38.7348,284184.0
2016-08-29 15:50:00,49.62,49.63,49.6,49.61,312488.0,38.7348,38.7426,38.7191,38.727,312488.0
2016-08-29 15:55:00,49.61,49.62,49.55,49.57,1223042.0,38.727,38.7348,38.6801,38.6957,1223042.0
2016-08-30 09:30:00,49.73,49.8,49.68,49.8,468621.0,38.8206,38.8753,38.7816,38.8753,468621.0
2016-08-30 09:35:00,49.8,49.94,49.79,49.87,792094.0,38.8753,38.9846,38.8675,38.9299,792094.0
2016-08-30 09:40:00,49.88,50.0,49.86,49.99,455630.0,38.9377,39.0314,38.9221,39.0236,455630.0
2016-08-30 09:45:00,49.98,50.04,49.98,50.0,1300671.0,39.0158,39.0626,39.0158,39.0314,1300671.0
2016-08-30 09:50:00,50.0,50.01,49.92,50.0,443769.0,39.0314,39.0392,38.9689,39.0314,443769.0
2016-08-30 09:55:00,49.99,50.1,49.99,50.08,466735.0,39.0236,39.1095,39.0236,39.0938,466735.0
2016-08-30 10:00:00,50.09,50.15,50.06,50.13,447266.0,39.1017,39.1485,39.0782,39.1329,447266.0
2016-08-30 10:05:00,50.12,50.16,50.07,50.09,326537.0,39.1251,39.1563,39.086,39.1017,326537.0
2016-08-30 10:10:00,50.09,50.13,50.07,50.08,274337.0,39.1017,39.1329,39.086,39.0938,274337.0
2016-08-30 10:15:00,50.08,50.12,50.06,50.09,309240.0,39.0938,39.1251,39.0782,39.1017,309240.0
2016-08-30 10:20:00,50.08,50.11,50.05,50.09,391782.0,39.0938,39.1173,39.0704,39.1017,391782.0
2016-08-30 10:25:00,50.09,50.13,50.08,50.09,195934.0,39.1017,39.1329,39.0938,39.1017,195934.0
2016-08-30 10:30:00,50.09,50.1,50.05,50.05,322552.0,39.1017,39.1095,39.0704,39.0704,322552.0
2016-08-30 10:35:00,50.05,50.06,49.98,50.02,292096.0,39.0704,39.0782,39.0158,39.047,292096.0
2016-08-30 10:40:00,50.02,50.06,50.0,50.03,191074.0,39.047,39.0782,39.0314,39.0548,191074.0
2016-08-30 10:45:00,50.03,50.09,50.01,50.07,185799.0,39.0548,39.1017,39.0392,39.086,185799.0
2016-08-30 10:50:00,50.07,50.09,50.0,50.02,363882.0,39.086,39.1017,39.0314,39.047,363882.0
2016-08-30 10:55:00,50.02,50.06,50.01,50.03,231023.0,39.047,39.0782,39.0392,39.0548,231023.0
2016-08-30 11:00:00,50.02,50.05,50.01,50.04,193325.0,39.047,39.0704,39.0392,39.0626,193325.0
2016-08-30 11:05:00,50.05,50.07,50.03,50.03,247898.0,39.0704,39.086,39.0548,39.0548,247898.0
2016-08-30 11:10:00,50.03,50.04,50.0,50.0,275295.0,39.0548,39.0626,39.0314,39.0314,275295.0
2016-08-30 11:15:00,50.0,50.12,50.0,50.11,285587.0,39.0314,39.1251,39.0314,39.1173,285587.0
2016-08-30 11:20:00,50.11,50.11,50.07,50.1,196705.0,39.1173,39.1173,39.086,39.1095,196705.0
2016-08-30 11:25:00,50.11,50.11,50.02,50.07,320238.0,39.1173,39.1173,39.047,39.086,320238.0
2016-08-30 11:30:00,50.07,50.09,50.06,50.08,92455.0,39.086,39.1017,39.0782,39.0938,92455.0
2016-08-30 11:35:00,50.07,50.11,50.06,50.11,162086.0,39.086,39.1173,39.0782,39.1173,162086.0
2016-08-30 11:40:00,50.11,50.13,50.1,50.12,138673.0,39.1173,39.1329,39.1095,39.1251,138673.0
2016-08-30 11:45:00,50.12,50.15,50.11,50.15,132205.0,39.1251,39.1485,39.1173,39.1485,132205.0
2016-08-30 11:50:00,50.14,50.19,50.14,50.19,135419.0,39.1407,39.1797,39.1407,39.1797,135419.0
2016-08-30 11:55:00,50.19,50.19,50.15,50.15,181442.0,39.1797,39.1797,39.1485,39.1485,181442.0
2016-08-30 12:00:00,50.15,50.23,50.15,50.22,236837.0,39.1485,39.2109,39.1485,39.2031,236837.0
2016-08-30 12:05:00,50.22,50.36,50.21,50.36,652846.0,39.2031,39.3124,39.1953,39.3124,652846.0
2016-08-30 12:10:00,50.36,50.37,50.32,50.34,268687.0,39.3124,39.3202,39.2812,39.2968,268687.0
2016-08-30 12:15:00,50.34,50.35,50.3,50.3,199574.0,39.2968,39.3046,39.2656,39.2656,199574.0
2016-08-30 12:20:00,50.3,50.37,50.3,50.37,176985.0,39.2656,39.3202,39.2656,39.3202,176985.0
2016-08-30 12:25:00,50.36,50.38,50.34,50.36,181116.0,39.3124,39.328,39.2968,39.3124,181116.0
2016-08-30 12:30:00,50.36,50.36,50.33,50.34,209722.0,39.3124,39.3124,39.289,39.2968,209722.0
2016-08-30 12:35:00,50.34,50.4,50.34,50.4,237927.0,39.2968,39.3437,39.2968,39.3437,237927.0
2016-08-30 12:40:00,50.39,50.4,50.37,50.39,100066.0,39.3358,39.3437,39.3202,39.3358,100066.0
2016-08-30 12:45:00,50.39,50.41,50.37,50.39,161048.0,39.3358,39.3515,39.3202,39.3358,161048.0
2016-08-30 12:50:00,50.38,50.43,50.38,50.43,261552.0,39.328,39.3671,39.328,39.3671,261552.0
2016-08-30 12:55:00,50.43,50.44,50.38,50.39,162671.0,39.3671,39.3749,39.328,39.3358,162671.0
2016-08-30 13:00:00,50.39,50.47,50.37,50.47,342555.0,39.3358,39.3983,39.3202,39.3983,342555.0
2016-08-30 13:05:00,50.47,50.48,50.44,50.47,247992.0,39.3983,39.4061,39.3749,39.3983,247992.0
2016-08-30 13:10:00,50.46,50.48,50.45,50.47,186369.0,39.3905,39.4061,39.3827,39.3983,186369.0
2016-08-30 13:15:00,50.47,50.48,50.47,50.48,60240.0,39.3983,39.4061,39.3983,39.4061,60240.0
2016-08-30 13:20:00,50.48,50.53,50.47,50.5,427350.0,39.4061,39.4451,39.3983,39.4217,427350.0
2016-08-30 13:25:00,50.49,50.5,50.43,50.45,198265.0,39.4139,39.4217,39.3671,39.3827,198265.0
2016-08-30 13:30:00,50.44,50.47,50.44,50.46,124975.0,39.3749,39.3983,39.3749,39.3905,124975.0
2016-08-30 13:35:00,50.45,50.46,50.44,50.46,131998.0,39.3827,39.3905,39.3749,39.3905,131998.0
2016-08-30 13:40:00,50.46,50.46,50.4,50.41,220382.0,39.3905,39.3905,39.3437,39.3515,220382.0
2016-08-30 13:45:00,50.41,50.43,50.37,50.43,214142.0,39.3515,39.3671,39.3202,39.3671,214142.0
2016-08-30 13:50:00,50.43,50.43,50.41,50.43,218740.0,39.3671,39.3671,39.3515,39.3671,218740.0
2016-08-30 13:55:00,50.43,50.47,50.42,50.44,163304.0,39.3671,39.3983,39.3593,39.3749,163304.0
2016-08-30 14:00:00,50.43,50.44,50.38,50.4,289976.0,39.3671,39.3749,39.328,39.3437,289976.0
2016-08-30 14:05:00,50.4,50.42,50.39,50.4,181487.0,39.3437,39.3593,39.3358,39.3437,181487.0
2016-08-30 14:10:00,50.39,50.43,50.38,50.42,204390.0,39.3358,39.3671,39.328,39.3593,204390.0
2016-08-30 14:15:00,50.42,50.42,50.38,50.39,178918.0,39.3593,39.3593,39.328,39.3358,178918.0
2016-08-30 14:20:00,50.4,50.44,50.39,50.42,127547.0,39.3437,39.3749,39.3358,39.3593,127547.0
2016-08-30 14:25:00,50.42,50.45,50.41,50.42,133484.0,39.3593,39.3827,39.3515,39.3593,133484.0
2016-08-30 14:30:00,50.41,50.47,50.41,50.45,150835.0,39.3515,39.3983,39.3515,39.3827,150835.0
2016-08-30 14:35:00,50.44,50.47,50.42,50.44,155454.0,39.3749,39.3983,39.3593,39.3749,155454.0
2016-08-30 14:40:00,50.44,50.47,50.44,50.46,181232.0,39.3749,39.3983,39.3749,39.3905,181232.0
2016-08-30 14:45:00,50.45,50.46,50.44,50.44,113637.0,39.3827,39.3905,39.3749,39.3749,113637.0
2016-08-30 14:50:00,50.45,50.48,50.44,50.48,118074.0,39.3827,39.4061,39.3749,39.4061,118074.0
2016-08-30 14:55:00,50.47,50.48,50.43,50.47,187095.0,39.3983,39.4061,39.3671,39.3983,187095.0
2016-08-30 15:00:00,50.47,50.5,50.44,50.5,206157.0,39.3983,39.4217,39.3749,39.4217,206157.0
2016-08-30 15:05:00,50.5,50.54,50.49,50.53,220255.0,39.4217,39.4529,39.4139,39.4451,220255.0
2016-08-30 15:10:00,50.52,50.57,50.52,50.56,178254.0,39.4373,39.4764,39.4373,39.4686,178254.0
2016-08-30 15:15:00,50.56,50.57,50.54,50.57,231950.0,39.4686,39.4764,39.4529,39.4764,231950.0
2016-08-30 15:20:00,50.56,50.58,50.55,50.57,194593.0,39.4686,39.4842,39.4607,39.4764,194593.0
2016-08-30 15:25:00,50.57,50.58,50.54,50.54,163606.0,39.4764,39.4842,39.4529,39.4529,163606.0
2016-08-30 15:30:00,50.54,50.57,50.53,50.53,267987.0,39.4529,39.4764,39.4451,39.4451,267987.0
2016-08-30 15:35:00,50.53,50.58,50.51,50.57,376398.0,39.4451,39.4842,39.4295,39.4764,376398.0
2016-08-30 15:40:00,50.58,50.58,50.56,50.58,451200.0,39.4842,39.4842,39.4686,39.4842,451200.0
2016-08-30 15:45:00,50.58,50.6,50.57,50.58,430248.0,39.4842,39.4998,39.4764,39.4842,430248.0
2016-08-30 15:50:00,50.59,50.59,50.53,50.55,589444.0,39.492,39.492,39.4451,39.4607,589444.0
2016-08-30 15:55:00,50.55,50.64,50.54,50.63,1519524.0,39.4607,39.531,39.4529,39.5232,1519524.0
2016-08-31 09:30:00,50.7,50.84,50.67,50.84,980351.0,39.5778,39.6871,39.5544,39.6871,980351.0
2016-08-31 09:35:00,50.84,50.92,50.79,50.84,484536.0,39.6871,39.7496,39.6481,39.6871,484536.0
2016-08-31 09:40:00,50.84,50.86,50.69,50.73,641107.0,39.6871,39.7027,39.57,39.6013,641107.0
2016-08-31 09:45:00,50.72,50.82,50.67,50.81,303958.0,39.5935,39.6715,39.5544,39.6637,303958.0
2016-08-31 09:50:00,50.82,50.92,50.8,50.85,528362.0,39.6715,39.7496,39.6559,39.6949,528362.0
2016-08-31 09:55:00,50.85,50.87,50.81,50.86,250322.0,39.6949,39.7105,39.6637,39.7027,250322.0
2016-08-31 10:00:00,50.86,50.9,50.8,50.84,438614.0,39.7027,39.734,39.6559,39.6871,438614.0
2016-08-31 10:05:00,50.84,50.87,50.8,50.86,189021.0,39.6871,39.7105,39.6559,39.7027,189021.0
2016-08-31 10:10:00,50.85,50.87,50.81,50.85,247066.0,39.6949,39.7105,39.6637,39.6949,247066.0
2016-08-31 10:15:00,50.85,50.89,50.81,50.81,278070.0,39.6949,39.7262,39.6637,39.6637,278070.0
2016-08-31 10:20:00,50.81,50.82,50.75,50.76,111052.0,39.6637,39.6715,39.6169,39.6247,111052.0
2016-08-31 10:25:00,50.77,50.78,50.7,50.73,386833.0,39.6325,39.6403,39.5778,39.6013,386833.0
2016-08-31 10:30:00,50.73,50.74,50.68,50.72,195332.0,39.6013,39.6091,39.5622,39.5935,195332.0
2016-08-31 10:35:00,50.72,50.72,50.66,50.7,209871.0,39.5935,39.5935,39.5466,39.5778,209871.0
2016-08-31 10:40:00,50.69,50.7,50.65,50.68,133646.0,39.57,39.5778,39.5388,39.5622,133646.0
2016-08-31 10:45:00,50.67,50.71,50.67,50.68,148218.0,39.5544,39.5856,39.5544,39.5622,148218.0
2016-08-31 10:50:00,50.68,50.69,50.63,50.65,263415.0,39.5622,39.57,39.5232,39.5388,263415.0
2016-08-31 10:55:00,50.64,50.65,50.55,50.55,327221.0,39.531,39.5388,39.4607,39.4607,327221.0
2016-08-31 11:00:00,50.55,50.57,50.52,50.54,299262.0,39.4607,39.4764,39.4373,39.4529,299262.0
2016-08-31 11:05:00,50.54,50.55,50.45,50.49,497946.0,39.4529,39.4607,39.3827,39.4139,497946.0
2016-08-31 11:10:00,50.49,50.54,50.48,50.51,467062.0,39.4139,39.4529,39.4061,39.4295,467062.0
2016-08-31 11:15:00,50.51,50.55,50.5,50.53,141189.0,39.4295,39.4607,39.4217,39.4451,141189.0
2016-08-31 11:20:00,50.53,50.64,50.52,50.64,179852.0,39.4451,39.531,39.4373,39.531,179852.0
2016-08-31 11:25:00,50.64,50.71,50.63,50.69,202777.0,39.531,39.5856,39.5232,39.57,202777.0
2016-08-31 11:30:00,50.69,50.7,50.58,50.6,166100.0,39.57,39.5778,39.4842,39.4998,166100.0
2016-08-31 11:35:00,50.59,50.6,50.52,50.53,99060.0,39.492,39.4998,39.4373,39.4451,99060.0
2016-08-31 11:40:00,50.52,50.58,50.5,50.57,176445.0,39.4373,39.4842,39.4217,39.4764,176445.0
2016-08-31 11:45:00,50.56,50.57,50.51,50.52,132756.0,39.4686,39.4764,39.4295,39.4373,132756.0
2016-08-31 11:50:00,50.51,50.53,50.49,50.51,88796.0,39.4295,39.4451,39.4139,39.4295,88796.0
2016-08-31 11:55:00,50.51,50.52,50.45,50.46,148888.0,39.4295,39.4373,39.3827,39.3905,148888.0
2016-08-31 12:00:00,50.45,50.46,50.36,50.37,280030.0,39.3827,39.3905,39.3124,39.3202,280030.0
2016-08-31 12:05:00,50.37,50.41,50.36,50.39,176376.0,39.3202,39.3515,39.3124,39.3358,176376.0
2016-08-31 12:10:00,50.39,50.42,50.37,50.39,113738.0,39.3358,39.3593,39.3202,39.3358,113738.0
2016-08-31 12:15:00,50.39,50.39,50.29,50.3,195534.0,39.3358,39.3358,39.2578,39.2656,195534.0
2016-08-31 12:20:00,50.3,50.31,50.24,50.25,205717.0,39.2656,39.2734,39.2188,39.2266,205717.0
2016-08-31 12:25:00,50.25,50.32,50.25,50.32,169504.0,39.2266,39.2812,39.2266,39.2812,169504.0
2016-08-31 12:30:00,50.31,50.34,50.28,50.34,188465.0,39.2734,39.2968,39.25,39.2968,188465.0
2016-08-31 12:35:00,50.34,50.46,50.33,50.46,146876.0,39.2968,39.3905,39.289,39.3905,146876.0
2016-08-31 12:40:00,50.46,50.46,50.4,50.42,124680.0,39.3905,39.3905,39.3437,39.3593,124680.0
2016-08-31 12:45:00,50.41,50.49,50.39,50.47,132667.0,39.3515,39.4139,39.3358,39.3983,132667.0
2016-08-31 12:50:00,50.48,50.48,50.42,50.44,109771.0,39.4061,39.4061,39.3593,39.3749,109771.0
2016-08-31 12:55:00,50.45,50.46,50.41,50.46,132379.0,39.3827,39.3905,39.3515,39.3905,132379.0
2016-08-31 13:00:00,50.46,50.46,50.42,50.42,93123.0,39.3905,39.3905,39.3593,39.3593,93123.0
2016-08-31 13:05:00,50.42,50.44,50.39,50.43,173097.0,39.3593,39.3749,39.3358,39.3671,173097.0
2016-08-31 13:10:00,50.44,50.49,50.43,50.48,161093.0,39.3749,39.4139,39.3671,39.4061,161093.0
2016-08-31 13:15:00,50.47,50.51,50.44,50.5,163527.0,39.3983,39.4295,39.3749,39.4217,163527.0
2016-08-31 13:20:00,50.5,50.51,50.49,50.51,92264.0,39.4217,39.4295,39.4139,39.4295,92264.0
2016-08-31 13:25:00,50.51,50.57,50.5,50.55,169596.0,39.4295,39.4764,39.4217,39.4607,169596.0
2016-08-31 13:30:00,50.55,50.56,50.5,50.54,152533.0,39.4607,39.4686,39.4217,39.4529,152533.0
2016-08-31 13:35:00,50.54,50.58,50.53,50.58,74131.0,39.4529,39.4842,39.4451,39.4842,74131.0
2016-08-31 13:40:00,50.58,50.6,50.56,50.57,180327.0,39.4842,39.4998,39.4686,39.4764,180327.0
2016-08-31 13:45:00,50.57,50.61,50.55,50.59,140710.0,39.4764,39.5076,39.4607,39.492,140710.0
2016-08-31 13:50:00,50.58,50.63,50.57,50.6,137225.0,39.4842,39.5232,39.4764,39.4998,137225.0
2016-08-31 13:55:00,50.59,50.61,50.59,50.6,94594.0,39.492,39.5076,39.492,39.4998,94594.0
2016-08-31 14:00:00,50.59,50.6,50.57,50.59,103631.0,39.492,39.4998,39.4764,39.492,103631.0
2016-08-31 14:05:00,50.59,50.66,50.58,50.63,311628.0,39.492,39.5466,39.4842,39.5232,311628.0
2016-08-31 14:10:00,50.63,50.65,50.62,50.65,115243.0,39.5232,39.5388,39.5154,39.5388,115243.0
2016-08-31 14:15:00,50.65,50.66,50.62,50.63,139058.0,39.5388,39.5466,39.5154,39.5232,139058.0
2016-08-31 14:20:00,50.63,50.64,50.58,50.59,206581.0,39.5232,39.531,39.4842,39.492,206581.0
2016-08-31 14:25:00,50.59,50.64,50.59,50.62,119299.0,39.492,39.531,39.492,39.5154,119299.0
2016-08-31 14:30:00,50.63,50.63,50.59,50.6,101305.0,39.5232,39.5232,39.492,39.4998,101305.0
2016-08-31 14:35:00,50.6,50.63,50.58,50.6,187811.0,39.4998,39.5232,39.4842,39.4998,187811.0
2016-08-31 14:40:00,50.6,50.61,50.58,50.59,153590.0,39.4998,39.5076,39.4842,39.492,153590.0
2016-08-31 14:45:00,50.59,50.59,50.54,50.58,275042.0,39.492,39.492,39.4529,39.4842,275042.0
2016-08-31 14:50:00,50.58,50.6,50.55,50.59,139565.0,39.4842,39.4998,39.4607,39.492,139565.0
2016-08-31 14:55:00,50.59,50.6,50.55,50.56,112852.0,39.492,39.4998,39.4607,39.4686,112852.0
2016-08-31 15:00:00,50.56,50.64,50.56,50.63,142093.0,39.4686,39.531,39.4686,39.5232,142093.0
2016-08-31 15:05:00,50.63,50.65,50.62,50.65,107833.0,39.5232,39.5388,39.5154,39.5388,107833.0
2016-08-31 15:10:00,50.65,50.69,50.63,50.67,219100.0,39.5388,39.57,39.5232,39.5544,219100.0
2016-08-31 15:15:00,50.68,50.72,50.67,50.7,235493.0,39.5622,39.5935,39.5544,39.5778,235493.0
2016-08-31 15:20:00,50.7,50.7,50.67,50.7,205626.0,39.5778,39.5778,39.5544,39.5778,205626.0
2016-08-31 15:25:00,50.7,50.72,50.68,50.71,174093.0,39.5778,39.5935,39.5622,39.5856,174093.0
2016-08-31 15:30:00,50.71,50.72,50.69,50.71,192999.0,39.5856,39.5935,39.57,39.5856,192999.0
2016-08-31 15:35:00,50.72,50.75,50.71,50.73,344331.0,39.5935,39.6169,39.5856,39.6013,344331.0
2016-08-31 15:40:00,50.73,50.75,50.73,50.74,308175.0,39.6013,39.6169,39.6013,39.6091,308175.0
2016-08-31 15:45:00,50.75,50.76,50.7,50.73,441013.0,39.6169,39.6247,39.5778,39.6013,441013.0
2016-08-31 15:50:00,50.73,50.77,50.72,50.75,323210.0,39.6013,39.6325,39.5935,39.6169,323210.0
2016-08-31 15:55:00,50.75,50.84,50.71,50.79,1292042.0,39.6169,39.6871,39.5856,39.6481,1292042.0
2016-09-01 09:30:00,50.92,51.0,50.87,50.95,654086.0,39.7496,39.812,39.7105,39.773,654086.0
2016-09-01 09:35:00,50.95,50.99,50.78,50.79,378294.0,39.773,39.8042,39.6403,39.6481,378294.0
2016-09-01 09:40:00,50.8,50.81,50.67,50.68,210395.0,39.6559,39.6637,39.5544,39.5622,210395.0
2016-09-01 09:45:00,50.68,50.68,50.59,50.64,312063.0,39.5622,39.5622,39.492,39.531,312063.0
2016-09-01 09:50:00,50.64,50.65,50.46,50.5,368791.0,39.531,39.5388,39.3905,39.4217,368791.0
2016-09-01 09:55:00,50.5,50.61,50.49,50.56,316490.0,39.4217,39.5076,39.4139,39.4686,316490.0
2016-09-01 10:00:00,50.55,50.56,50.35,50.47,632006.0,39.4607,39.4686,39.3046,39.3983,632006.0
2016-09-01 10:05:00,50.48,50.51,50.4,50.48,381129.0,39.4061,39.4295,39.3437,39.4061,381129.0
2016-09-01 10:10:00,50.48,50.51,50.41,50.48,268153.0,39.4061,39.4295,39.3515,39.4061,268153.0
2016-09-01 10:15:00,50.48,50.58,50.48,50.52,321950.0,39.4061,39.4842,39.4061,39.4373,321950.0
2016-09-01 10:20:00,50.52,50.52,50.39,50.48,235348.0,39.4373,39.4373,39.3358,39.4061,235348.0
2016-09-01 10:25:00,50.49,50.5,50.35,50.35,265814.0,39.4139,39.4217,39.3046,39.3046,265814.0
2016-09-01 10:30:00,50.35,50.35,50.19,50.26,370529.0,39.3046,39.3046,39.1797,39.2344,370529.0
2016-09-01 10:35:00,50.25,50.3,50.21,50.28,328127.0,39.2266,39.2656,39.1953,39.25,328127.0
2016-09-01 10:40:00,50.27,50.3,50.24,50.28,125246.0,39.2422,39.2656,39.2188,39.25,125246.0
2016-09-01 10:45:00,50.28,50.33,50.27,50.3,210502.0,39.25,39.289,39.2422,39.2656,210502.0
2016-09-01 10:50:00,50.29,50.36,50.27,50.34,178191.0,39.2578,39.3124,39.2422,39.2968,178191.0
2016-09-01 10:55:00,50.34,50.37,50.25,50.26,194991.0,39.2968,39.3202,39.2266,39.2344,194991.0
2016-09-01 11:00:00,50.25,50.26,50.17,50.24,271044.0,39.2266,39.2344,39.1641,39.2188,271044.0
2016-09-01 11:05:00,50.23,50.25,50.18,50.21,119620.0,39.2109,39.2266,39.1719,39.1953,119620.0
2016-09-01 11:10:00,50.2,50.26,50.18,50.26,149959.0,39.1875,39.2344,39.1719,39.2344,149959.0
2016-09-01 11:15:00,50.25,50.28,50.17,50.2,162013.0,39.2266,39.25,39.1641,39.1875,162013.0
2016-09-01 11:20:00,50.21,50.3,50.19,50.29,261006.0,39.1953,39.2656,39.1797,39.2578,261006.0
2016-09-01 11:25:00,50.29,50.34,50.28,50.33,205352.0,39.2578,39.2968,39.25,39.289,205352.0
2016-09-01 11:30:00,50.34,50.37,50.28,50.3,216500.0,39.2968,39.3202,39.25,39.2656,216500.0
2016-09-01 11:35:00,50.3,50.36,50.3,50.32,218242.0,39.2656,39.3124,39.2656,39.2812,218242.0
2016-09-01 11:40:00,50.31,50.32,50.24,50.25,229827.0,39.2734,39.2812,39.2188,39.2266,229827.0
2016-09-01 11:45:00,50.25,50.26,50.2,50.2,109679.0,39.2266,39.2344,39.1875,39.1875,109679.0
2016-09-01 11:50:00,50.2,50.2,50.11,50.11,129748.0,39.1875,39.1875,39.1173,39.1173,129748.0
2016-09-01 11:55:00,50.12,50.22,50.11,50.22,139269.0,39.1251,39.2031,39.1173,39.2031,139269.0
2016-09-01 12:00:00,50.21,50.22,50.17,50.19,98786.0,39.1953,39.2031,39.1641,39.1797,98786.0
2016-09-01 12:05:00,50.19,50.19,50.13,50.14,110902.0,39.1797,39.1797,39.1329,39.1407,110902.0
2016-09-01 12:10:00,50.15,50.2,50.12,50.19,95676.0,39.1485,39.1875,39.1251,39.1797,95676.0
2016-09-01 12:15:00,50.2,50.25,50.19,50.25,132751.0,39.1875,39.2266,39.1797,39.2266,132751.0
2016-09-01 12:20:00,50.25,50.36,50.22,50.34,181673.0,39.2266,39.3124,39.2031,39.2968,181673.0
2016-09-01 12:25:00,50.35,50.41,50.35,50.4,149548.0,39.3046,39.3515,39.3046,39.3437,149548.0
2016-09-01 12:30:00,50.4,50.45,50.39,50.41,85013.0,39.3437,39.3827,39.3358,39.3515,85013.0
2016-09-01 12:35:00,50.42,50.42,50.34,50.39,110953.0,39.3593,39.3593,39.2968,39.3358,110953.0
2016-09-01 12:40:00,50.39,50.39,50.32,50.32,98644.0,39.3358,39.3358,39.2812,39.2812,98644.0
2016-09-01 12:45:00,50.33,50.37,50.33,50.36,65453.0,39.289,39.3202,39.289,39.3124,65453.0
2016-09-01 12:50:00,50.36,50.41,50.35,50.37,117062.0,39.3124,39.3515,39.3046,39.3202,117062.0
2016-09-01 12:55:00,50.38,50.4,50.34,50.35,115685.0,39.328,39.3437,39.2968,39.3046,115685.0
2016-09-01 13:00:00,50.35,50.35,50.29,50.31,130924.0,39.3046,39.3046,39.2578,39.2734,130924.0
2016-09-01 13:05:00,50.3,50.34,50.3,50.34,93116.0,39.2656,39.2968,39.2656,39.2968,93116.0
2016-09-01 13:10:00,50.33,50.35,50.32,50.35,103116.0,39.289,39.3046,39.2812,39.3046,103116.0
2016-09-01 13:15:00,50.35,50.38,50.35,50.37,82870.0,39.3046,39.328,39.3046,39.3202,82870.0
2016-09-01 13:20:00,50.37,50.4,50.36,50.38,85779.0,39.3202,39.3437,39.3124,39.328,85779.0
2016-09-01 13:25:00,50.38,50.39,50.35,50.37,103840.0,39.328,39.3358,39.3046,39.3202,103840.0
2016-09-01 13:30:00,50.37,50.39,50.36,50.38,72052.0,39.3202,39.3358,39.3124,39.328,72052.0
2016-09-01 13:35:00,50.38,50.41,50.36,50.38,99789.0,39.328,39.3515,39.3124,39.328,99789.0
2016-09-01 13:40:00,50.38,50.41,50.36,50.39,93191.0,39.328,39.3515,39.3124,39.3358,93191.0
2016-09-01 13:45:00,50.39,50.4,50.36,50.37,79765.0,39.3358,39.3437,39.3124,39.3202,79765.0
2016-09-01 13:50:00,50.37,50.4,50.37,50.37,100297.0,39.3202,39.3437,39.3202,39.3202,100297.0
2016-09-01 13:55:00,50.38,50.38,50.3,50.3,110966.0,39.328,39.328,39.2656,39.2656,110966.0
2016-09-01 14:00:00,50.31,50.31,50.23,50.26,215165.0,39.2734,39.2734,39.2109,39.2344,215165.0
2016-09-01 14:05:00,50.26,50.27,50.19,50.22,176757.0,39.2344,39.2422,39.1797,39.2031,176757.0
2016-09-01 14:10:00,50.22,50.27,50.2,50.27,196150.0,39.2031,39.2422,39.1875,39.2422,196150.0
2016-09-01 14:15:00,50.27,50.33,50.26,50.33,69035.0,39.2422,39.289,39.2344,39.289,69035.0
2016-09-01 14:20:00,50.33,50.34,50.27,50.29,95265.0,39.289,39.2968,39.2422,39.2578,95265.0
2016-09-01 14:25:00,50.3,50.36,50.29,50.35,87409.0,39.2656,39.3124,39.2578,39.3046,87409.0
2016-09-01 14:30:00,50.35,50.36,50.3,50.3,84113.0,39.3046,39.3124,39.2656,39.2656,84113.0
2016-09-01 14:35:00,50.31,50.34,50.29,50.33,128525.0,39.2734,39.2968,39.2578,39.289,128525.0
2016-09-01 14:40:00,50.34,50.39,50.33,50.37,122158.0,39.2968,39.3358,39.289,39.3202,122158.0
2016-09-01 14:45:00,50.38,50.43,50.37,50.4,127590.0,39.328,39.3671,39.3202,39.3437,127590.0
2016-09-01 14:50:00,50.4,50.41,50.35,50.37,87604.0,39.3437,39.3515,39.3046,39.3202,87604.0
2016-09-01 14:55:00,50.37,50.4,50.36,50.37,82255.0,39.3202,39.3437,39.3124,39.3202,82255.0
2016-09-01 15:00:00,50.38,50.4,50.32,50.33,117885.0,39.328,39.3437,39.2812,39.289,117885.0
2016-09-01 15:05:00,50.34,50.34,50.28,50.3,94707.0,39.2968,39.2968,39.25,39.2656,94707.0
2016-09-01 15:10:00,50.3,50.35,50.29,50.32,97599.0,39.2656,39.3046,39.2578,39.2812,97599.0
2016-09-01 15:15:00,50.32,50.35,50.31,50.31,99841.0,39.2812,39.3046,39.2734,39.2734,99841.0
2016-09-01 15:20:00,50.32,50.41,50.31,50.4,200855.0,39.2812,39.3515,39.2734,39.3437,200855.0
2016-09-01 15:25:00,50.4,50.42,50.36,50.37,160963.0,39.3437,39.3593,39.3124,39.3202,160963.0
2016-09-01 15:30:00,50.37,50.39,50.36,50.38,163192.0,39.3202,39.3358,39.3124,39.328,163192.0
2016-09-01 15:35:00,50.38,50.39,50.36,50.37,228543.0,39.328,39.3358,39.3124,39.3202,228543.0
2016-09-01 15:40:00,50.37,50.45,50.36,50.43,329261.0,39.3202,39.3827,39.3124,39.3671,329261.0
2016-09-01 15:45:00,50.44,50.44,50.39,50.41,287607.0,39.3749,39.3749,39.3358,39.3515,287607.0
2016-09-01 15:50:00,50.41,50.43,50.39,50.4,299182.0,39.3515,39.3671,39.3358,39.3437,299182.0
2016-09-01 15:55:00,50.4,50.43,50.39,50.41,805672.0,39.3437,39.3671,39.3358,39.3515,805672.0
2016-09-02 09:30:00,50.45,50.65,50.18,50.28,598970.0,39.3827,39.5388,39.1719,39.25,598970.0
2016-09-02 09:35:00,50.29,50.37,50.22,50.32,292432.0,39.2578,39.3202,39.2031,39.2812,292432.0
2016-09-02 09:40:00,50.33,50.47,50.32,50.45,320891.0,39.289,39.3983,39.2812,39.3827,320891.0
2016-09-02 09:45:00,50.46,50.52,50.4,50.51,233555.0,39.3905,39.4373,39.3437,39.4295,233555.0
2016-09-02 09:50:00,50.51,50.54,50.48,50.51,250062.0,39.4295,39.4529,39.4061,39.4295,250062.0
2016-09-02 09:55:00,50.51,50.57,50.49,50.51,274190.0,39.4295,39.4764,39.4139,39.4295,274190.0
2016-09-02 10:00:00,50.51,50.66,50.51,50.59,357690.0,39.4295,39.5466,39.4295,39.492,357690.0
2016-09-02 10:05:00,50.59,50.62,50.58,50.6,181640.0,39.492,39.5154,39.4842,39.4998,181640.0
2016-09-02 10:10:00,50.6,50.62,50.56,50.58,180306.0,39.4998,39.5154,39.4686,39.4842,180306.0
2016-09-02 10:15:00,50.57,50.6,50.53,50.55,172808.0,39.4764,39.4998,39.4451,39.4607,172808.0
2016-09-02 10:20:00,50.55,50.57,50.5,50.53,118851.0,39.4607,39.4764,39.4217,39.4451,118851.0
2016-09-02 10:25:00,50.54,50.54,50.48,50.51,106043.0,39.4529,39.4529,39.4061,39.4295,106043.0
2016-09-02 10:30:00,50.51,50.54,50.46,50.49,118018.0,39.4295,39.4529,39.3905,39.4139,118018.0
2016-09-02 10:35:00,50.49,50.54,50.48,50.51,111622.0,39.4139,39.4529,39.4061,39.4295,111622.0
2016-09-02 10:40:00,50.51,50.53,50.48,50.51,169826.0,39.4295,39.4451,39.4061,39.4295,169826.0
2016-09-02 10:45:00,50.51,50.51,50.48,50.48,108107.0,39.4295,39.4295,39.4061,39.4061,108107.0
2016-09-02 10:50:00,50.48,50.49,50.44,50.48,175999.0,39.4061,39.4139,39.3749,39.4061,175999.0
2016-09-02 10:55:00,50.48,50.51,50.4,50.41,162671.0,39.4061,39.4295,39.3437,39.3515,162671.0
2016-09-02 11:00:00,50.41,50.49,50.4,50.49,122507.0,39.3515,39.4139,39.3437,39.4139,122507.0
2016-09-02 11:05:00,50.49,50.51,50.43,50.45,89904.0,39.4139,39.4295,39.3671,39.3827,89904.0
2016-09-02 11:10:00,50.46,50.47,50.39,50.39,85067.0,39.3905,39.3983,39.3358,39.3358,85067.0
2016-09-02 11:15:00,50.4,50.45,50.4,50.41,110645.0,39.3437,39.3827,39.3437,39.3515,110645.0
2016-09-02 11:20:00,50.41,50.46,50.41,50.46,91167.0,39.3515,39.3905,39.3515,39.3905,91167.0
2016-09-02 11:25:00,50.46,50.48,50.42,50.46,96549.0,39.3905,39.4061,39.3593,39.3905,96549.0
2016-09-02 11:30:00,50.47,50.51,50.43,50.47,201561.0,39.3983,39.4295,39.3671,39.3983,201561.0
2016-09-02 11:35:00,50.48,50.48,50.45,50.47,67863.0,39.4061,39.4061,39.3827,39.3983,67863.0
2016-09-02 11:40:00,50.46,50.49,50.45,50.48,127909.0,39.3905,39.4139,39.3827,39.4061,127909.0
2016-09-02 11:45:00,50.48,50.5,50.43,50.44,85047.0,39.4061,39.4217,39.3671,39.3749,85047.0
2016-09-02 11:50:00,50.44,50.49,50.43,50.46,78111.0,39.3749,39.4139,39.3671,39.3905,78111.0
2016-09-02 11:55:00,50.46,50.5,50.45,50.48,65291.0,39.3905,39.4217,39.3827,39.4061,65291.0
2016-09-02 12:00:00,50.49,50.5,50.46,50.48,64665.0,39.4139,39.4217,39.3905,39.4061,64665.0
2016-09-02 12:05:00,50.49,50.5,50.48,50.48,71780.0,39.4139,39.4217,39.4061,39.4061,71780.0
2016-09-02 12:10:00,50.48,50.49,50.42,50.43,88164.0,39.4061,39.4139,39.3593,39.3671,88164.0
2016-09-02 12:15:00,50.43,50.43,50.35,50.36,100961.0,39.3671,39.3671,39.3046,39.3124,100961.0
2016-09-02 12:20:00,50.35,50.37,50.31,50.33,104405.0,39.3046,39.3202,39.2734,39.289,104405.0
2016-09-02 12:25:00,50.34,50.35,50.32,50.33,41603.0,39.2968,39.3046,39.2812,39.289,41603.0
2016-09-02 12:30:00,50.33,50.38,50.32,50.37,70063.0,39.289,39.328,39.2812,39.3202,70063.0
2016-09-02 12:35:00,50.37,50.41,50.36,50.4,83781.0,39.3202,39.3515,39.3124,39.3437,83781.0
2016-09-02 12:40:00,50.4,50.41,50.38,50.41,62920.0,39.3437,39.3515,39.328,39.3515,62920.0
2016-09-02 12:45:00,50.41,50.41,50.35,50.35,99967.0,39.3515,39.3515,39.3046,39.3046,99967.0
2016-09-02 12:50:00,50.35,50.43,50.35,50.41,122468.0,39.3046,39.3671,39.3046,39.3515,122468.0
2016-09-02 12:55:00,50.41,50.43,50.38,50.41,103222.0,39.3515,39.3671,39.328,39.3515,103222.0
2016-09-02 13:00:00,50.41,50.43,50.36,50.38,78293.0,39.3515,39.3671,39.3124,39.328,78293.0
2016-09-02 13:05:00,50.39,50.41,50.37,50.38,70850.0,39.3358,39.3515,39.3202,39.328,70850.0
2016-09-02 13:10:00,50.38,50.42,50.37,50.42,56875.0,39.328,39.3593,39.3202,39.3593,56875.0
2016-09-02 13:15:00,50.42,50.46,50.4,50.43,121237.0,39.3593,39.3905,39.3437,39.3671,121237.0
2016-09-02 13:20:00,50.44,50.47,50.43,50.46,72857.0,39.3749,39.3983,39.3671,39.3905,72857.0
2016-09-02 13:25:00,50.46,50.46,50.42,50.43,81325.0,39.3905,39.3905,39.3593,39.3671,81325.0
2016-09-02 13:30:00,50.44,50.45,50.4,50.41,110317.0,39.3749,39.3827,39.3437,39.3515,110317.0
2016-09-02 13:35:00,50.4,50.42,50.38,50.38,72743.0,39.3437,39.3593,39.328,39.328,72743.0
2016-09-02 13:40:00,50.39,50.43,50.38,50.42,74308.0,39.3358,39.3671,39.328,39.3593,74308.0
2016-09-02 13:45:00,50.41,50.44,50.39,50.44,52685.0,39.3515,39.3749,39.3358,39.3749,52685.0
2016-09-02 13:50:00,50.44,50.45,50.42,50.45,42909.0,39.3749,39.3827,39.3593,39.3827,42909.0
2016-09-02 13:55:00,50.45,50.45,50.43,50.45,61623.0,39.3827,39.3827,39.3671,39.3827,61623.0
2016-09-02 14:00:00,50.45,50.47,50.43,50.45,80224.0,39.3827,39.3983,39.3671,39.3827,80224.0
2016-09-02 14:05:00,50.45,50.5,50.45,50.49,95851.0,39.3827,39.4217,39.3827,39.4139,95851.0
2016-09-02 14:10:00,50.49,50.51,50.47,50.48,69044.0,39.4139,39.4295,39.3983,39.4061,69044.0
2016-09-02 14:15:00,50.48,50.53,50.48,50.52,112544.0,39.4061,39.4451,39.4061,39.4373,112544.0
2016-09-02 14:20:00,50.52,50.53,50.48,50.49,67315.0,39.4373,39.4451,39.4061,39.4139,67315.0
2016-09-02 14:25:00,50.49,50.53,50.49,50.52,82012.0,39.4139,39.4451,39.4139,39.4373,82012.0
2016-09-02 14:30:00,50.51,50.52,50.5,50.51,49228.0,39.4295,39.4373,39.4217,39.4295,49228.0
2016-09-02 14:35:00,50.51,50.56,50.5,50.56,130010.0,39.4295,39.4686,39.4217,39.4686,130010.0
2016-09-02 14:40:00,50.55,50.59,50.54,50.55,85104.0,39.4607,39.492,39.4529,39.4607,85104.0
2016-09-02 14:45:00,50.55,50.56,50.51,50.52,98487.0,39.4607,39.4686,39.4295,39.4373,98487.0
2016-09-02 14:50:00,50.52,50.57,50.51,50.56,64346.0,39.4373,39.4764,39.4295,39.4686,64346.0
2016-09-02 14:55:00,50.55,50.57,50.53,50.56,69233.0,39.4607,39.4764,39.4451,39.4686,69233.0
2016-09-02 15:00:00,50.56,50.56,50.53,50.53,54089.0,39.4686,39.4686,39.4451,39.4451,54089.0
2016-09-02 15:05:00,50.54,50.56,50.5,50.5,150484.0,39.4529,39.4686,39.4217,39.4217,150484.0
2016-09-02 15:10:00,50.5,50.53,50.5,50.52,181884.0,39.4217,39.4451,39.4217,39.4373,181884.0
2016-09-02 15:15:00,50.53,50.55,50.51,50.55,140151.0,39.4451,39.4607,39.4295,39.4607,140151.0
2016-09-02 15:20:00,50.55,50.56,50.51,50.52,154381.0,39.4607,39.4686,39.4295,39.4373,154381.0
2016-09-02 15:25:00,50.53,50.55,50.51,50.51,102802.0,39.4451,39.4607,39.4295,39.4295,102802.0
2016-09-02 15:30:00,50.51,50.54,50.5,50.51,108745.0,39.4295,39.4529,39.4217,39.4295,108745.0
2016-09-02 15:35:00,50.51,50.51,50.48,50.5,153358.0,39.4295,39.4295,39.4061,39.4217,153358.0
2016-09-02 15:40:00,50.5,50.51,50.48,50.48,111949.0,39.4217,39.4295,39.4061,39.4061,111949.0
2016-09-02 15:45:00,50.48,50.49,50.42,50.42,232112.0,39.4061,39.4139,39.3593,39.3593,232112.0
2016-09-02 15:50:00,50.42,50.5,50.42,50.5,304623.0,39.3593,39.4217,39.3593,39.4217,304623.0
2016-09-02 15:55:00,50.5,50.56,50.49,50.55,842746.0,39.4217,39.4686,39.4139,39.4607,842746.0
2016-09-06 09:30:00,50.56,50.57,50.37,50.43,496964.0,39.4686,39.4764,39.3202,39.3671,496964.0
2016-09-06 09:35:00,50.43,50.47,50.25,50.27,400101.0,39.3671,39.3983,39.2266,39.2422,400101.0
2016-09-06 09:40:00,50.28,50.29,50.16,50.17,295791.0,39.25,39.2578,39.1563,39.1641,295791.0
2016-09-06 09:45:00,50.17,50.28,50.15,50.28,304549.0,39.1641,39.25,39.1485,39.25,304549.0
2016-09-06 09:50:00,50.27,50.3,50.22,50.24,242765.0,39.2422,39.2656,39.2031,39.2188,242765.0
2016-09-06 09:55:00,50.24,50.29,50.24,50.26,187288.0,39.2188,39.2578,39.2188,39.2344,187288.0
2016-09-06 10:00:00,50.25,50.26,50.06,50.07,435305.0,39.2266,39.2344,39.0782,39.086,435305.0
2016-09-06 10:05:00,50.08,50.08,49.9,50.02,793324.0,39.0938,39.0938,38.9533,39.047,793324.0
2016-09-06 10:10:00,50.01,50.04,49.88,49.9,415042.0,39.0392,39.0626,38.9377,38.9533,415042.0
2016-09-06 10:15:00,49.9,49.97,49.81,49.82,375075.0,38.9533,39.008,38.8831,38.8909,375075.0
2016-09-06 10:20:00,49.82,49.83,49.77,49.8,302358.0,38.8909,38.8987,38.8519,38.8753,302358.0
2016-09-06 10:25:00,49.81,49.83,49.79,49.82,207831.0,38.8831,38.8987,38.8675,38.8909,207831.0
2016-09-06 10:30:00,49.83,49.89,49.81,49.88,255819.0,38.8987,38.9455,38.8831,38.9377,255819.0
2016-09-06 10:35:00,49.88,49.88,49.82,49.84,210148.0,38.9377,38.9377,38.8909,38.9065,210148.0
2016-09-06 10:40:00,49.84,49.84,49.77,49.79,124264.0,38.9065,38.9065,38.8519,38.8675,124264.0
2016-09-06 10:45:00,49.79,49.82,49.69,49.72,320515.0,38.8675,38.8909,38.7894,38.8128,320515.0
2016-09-06 10:50:00,49.72,49.78,49.71,49.75,178065.0,38.8128,38.8597,38.805,38.8362,178065.0
2016-09-06 10:55:00,49.75,49.81,49.71,49.8,212530.0,38.8362,38.8831,38.805,38.8753,212530.0
2016-09-06 11:00:00,49.79,49.84,49.78,49.79,167265.0,38.8675,38.9065,38.8597,38.8675,167265.0
2016-09-06 11:05:00,49.8,49.84,49.7,49.71,319753.0,38.8753,38.9065,38.7972,38.805,319753.0
2016-09-06 11:10:00,49.71,49.72,49.63,49.7,267490.0,38.805,38.8128,38.7426,38.7972,267490.0
2016-09-06 11:15:00,49.7,49.74,49.65,49.65,209553.0,38.7972,38.8284,38.7582,38.7582,209553.0
2016-09-06 11:20:00,49.66,49.69,49.64,49.65,218957.0,38.766,38.7894,38.7504,38.7582,218957.0
2016-09-06 11:25:00,49.66,49.73,49.65,49.73,259296.0,38.766,38.8206,38.7582,38.8206,259296.0
2016-09-06 11:30:00,49.73,49.78,49.72,49.76,185208.0,38.8206,38.8597,38.8128,38.844,185208.0
2016-09-06 11:35:00,49.77,49.77,49.73,49.73,123031.0,38.8519,38.8519,38.8206,38.8206,123031.0
2016-09-06 11:40:00,49.73,49.75,49.7,49.7,137277.0,38.8206,38.8362,38.7972,38.7972,137277.0
2016-09-06 11:45:00,49.7,49.78,49.7,49.74,179493.0,38.7972,38.8597,38.7972,38.8284,179493.0
2016-09-06 11:50:00,49.75,49.75,49.71,49.73,110589.0,38.8362,38.8362,38.805,38.8206,110589.0
2016-09-06 11:55:00,49.73,49.78,49.72,49.77,167913.0,38.8206,38.8597,38.8128,38.8519,167913.0
2016-09-06 12:00:00,49.77,49.82,49.77,49.79,231781.0,38.8519,38.8909,38.8519,38.8675,231781.0
2016-09-06 12:05:00,49.79,49.81,49.77,49.81,100321.0,38.8675,38.8831,38.8519,38.8831,100321.0
2016-09-06 12:10:00,49.8,49.85,49.77,49.85,123058.0,38.8753,38.9143,38.8519,38.9143,123058.0
2016-09-06 12:15:00,49.85,49.88,49.83,49.85,143408.0,38.9143,38.9377,38.8987,38.9143,143408.0
2016-09-06 12:20:00,49.85,49.91,49.85,49.91,121777.0,38.9143,38.9611,38.9143,38.9611,121777.0
2016-09-06 12:25:00,49.91,49.92,49.86,49.88,138120.0,38.9611,38.9689,38.9221,38.9377,138120.0
2016-09-06 12:30:00,49.88,49.93,49.87,49.9,136759.0,38.9377,38.9768,38.9299,38.9533,136759.0
2016-09-06 12:35:00,49.9,49.94,49.9,49.94,122471.0,38.9533,38.9846,38.9533,38.9846,122471.0
2016-09-06 12:40:00,49.94,49.97,49.93,49.96,113610.0,38.9846,39.008,38.9768,39.0002,113610.0
2016-09-06 12:45:00,49.96,49.99,49.92,49.93,141061.0,39.0002,39.0236,38.9689,38.9768,141061.0
2016-09-06 12:50:00,49.93,49.95,49.92,49.93,97140.0,38.9768,38.9924,38.9689,38.9768,97140.0
2016-09-06 12:55:00,49.94,49.94,49.91,49.92,89370.0,38.9846,38.9846,38.9611,38.9689,89370.0
2016-09-06 13:00:00,49.92,49.94,49.9,49.91,118071.0,38.9689,38.9846,38.9533,38.9611,118071.0
2016-09-06 13:05:00,49.91,49.91,49.84,49.85,123590.0,38.9611,38.9611,38.9065,38.9143,123590.0
2016-09-06 13:10:00,49.84,49.85,49.8,49.82,142591.0,38.9065,38.9143,38.8753,38.8909,142591.0
2016-09-06 13:15:00,49.82,49.85,49.81,49.84,98914.0,38.8909,38.9143,38.8831,38.9065,98914.0
2016-09-06 13:20:00,49.85,49.85,49.83,49.85,108499.0,38.9143,38.9143,38.8987,38.9143,108499.0
2016-09-06 13:25:00,49.85,49.9,49.84,49.87,100380.0,38.9143,38.9533,38.9065,38.9299,100380.0
2016-09-06 13:30:00,49.88,49.89,49.86,49.87,116786.0,38.9377,38.9455,38.9221,38.9299,116786.0
2016-09-06 13:35:00,49.86,49.9,49.86,49.9,109369.0,38.9221,38.9533,38.9221,38.9533,109369.0
2016-09-06 13:40:00,49.9,49.91,49.78,49.86,310502.0,38.9533,38.9611,38.8597,38.9221,310502.0
2016-09-06 13:45:00,49.86,49.88,49.85,49.87,97936.0,38.9221,38.9377,38.9143,38.9299,97936.0
2016-09-06 13:50:00,49.87,49.9,49.86,49.9,85902.0,38.9299,38.9533,38.9221,38.9533,85902.0
2016-09-06 13:55:00,49.9,49.91,49.88,49.89,171403.0,38.9533,38.9611,38.9377,38.9455,171403.0
2016-09-06 14:00:00,49.88,49.92,49.88,49.92,165729.0,38.9377,38.9689,38.9377,38.9689,165729.0
2016-09-06 14:05:00,49.92,49.93,49.88,49.88,114484.0,38.9689,38.9768,38.9377,38.9377,114484.0
2016-09-06 14:10:00,49.88,49.93,49.88,49.93,108136.0,38.9377,38.9768,38.9377,38.9768,108136.0
2016-09-06 14:15:00,49.93,49.93,49.88,49.9,161744.0,38.9768,38.9768,38.9377,38.9533,161744.0
2016-09-06 14:20:00,49.9,49.93,49.89,49.9,95935.0,38.9533,38.9768,38.9455,38.9533,95935.0
2016-09-06 14:25:00,49.91,49.92,49.87,49.88,142441.0,38.9611,38.9689,38.9299,38.9377,142441.0
2016-09-06 14:30:00,49.88,49.9,49.83,49.86,387252.0,38.9377,38.9533,38.8987,38.9221,387252.0
2016-09-06 14:35:00,49.85,49.89,49.82,49.87,229745.0,38.9143,38.9455,38.8909,38.9299,229745.0
2016-09-06 14:40:00,49.87,49.87,49.82,49.83,141039.0,38.9299,38.9299,38.8909,38.8987,141039.0
2016-09-06 14:45:00,49.83,49.87,49.83,49.87,98515.0,38.8987,38.9299,38.8987,38.9299,98515.0
2016-09-06 14:50:00,49.87,49.89,49.84,49.89,119239.0,38.9299,38.9455,38.9065,38.9455,119239.0
2016-09-06 14:55:00,49.89,49.93,49.88,49.91,188834.0,38.9455,38.9768,38.9377,38.9611,188834.0
2016-09-06 15:00:00,49.9,49.92,49.87,49.89,123323.0,38.9533,38.9689,38.9299,38.9455,123323.0
2016-09-06 15:05:00,49.88,49.89,49.85,49.86,180475.0,38.9377,38.9455,38.9143,38.9221,180475.0
2016-09-06 15:10:00,49.86,49.87,49.81,49.83,155582.0,38.9221,38.9299,38.8831,38.8987,155582.0
2016-09-06 15:15:00,49.84,49.88,49.83,49.85,117376.0,38.9065,38.9377,38.8987,38.9143,117376.0
2016-09-06 15:20:00,49.85,49.88,49.85,49.87,113045.0,38.9143,38.9377,38.9143,38.9299,113045.0
2016-09-06 15:25:00,49.88,49.92,49.85,49.91,291735.0,38.9377,38.9689,38.9143,38.9611,291735.0
2016-09-06 15:30:00,49.91,49.93,49.9,49.91,161440.0,38.9611,38.9768,38.9533,38.9611,161440.0
2016-09-06 15:35:00,49.91,49.94,49.89,49.9,215640.0,38.9611,38.9846,38.9455,38.9533,215640.0
2016-09-06 15:40:00,49.89,49.92,49.88,49.92,221550.0,38.9455,38.9689,38.9377,38.9689,221550.0
2016-09-06 15:45:00,49.92,49.93,49.9,49.91,256849.0,38.9689,38.9768,38.9533,38.9611,256849.0
2016-09-06 15:50:00,49.92,49.94,49.91,49.94,294644.0,38.9689,38.9846,38.9611,38.9846,294644.0
2016-09-06 15:55:00,49.94,49.98,49.91,49.98,898350.0,38.9846,39.0158,38.9611,39.0158,898350.0
2016-09-07 09:30:00,49.79,49.86,49.65,49.8,398091.0,38.8675,38.9221,38.7582,38.8753,398091.0
2016-09-07 09:35:00,49.8,49.94,49.8,49.88,196818.0,38.8753,38.9846,38.8753,38.9377,196818.0
2016-09-07 09:40:00,49.89,49.94,49.83,49.85,125489.0,38.9455,38.9846,38.8987,38.9143,125489.0
2016-09-07 09:45:00,49.84,49.9,49.81,49.87,153665.0,38.9065,38.9533,38.8831,38.9299,153665.0
2016-09-07 09:50:00,49.86,49.93,49.84,49.89,186331.0,38.9221,38.9768,38.9065,38.9455,186331.0
2016-09-07 09:55:00,49.9,49.92,49.87,49.89,115917.0,38.9533,38.9689,38.9299,38.9455,115917.0
2016-09-07 10:00:00,49.89,49.95,49.89,49.91,167486.0,38.9455,38.9924,38.9455,38.9611,167486.0
2016-09-07 10:05:00,49.9,49.96,49.89,49.93,203657.0,38.9533,39.0002,38.9455,38.9768,203657.0
2016-09-07 10:10:00,49.93,49.99,49.91,49.98,176106.0,38.9768,39.0236,38.9611,39.0158,176106.0
2016-09-07 10:15:00,49.97,49.99,49.91,49.91,189888.0,39.008,39.0236,38.9611,38.9611,189888.0
2016-09-07 10:20:00,49.91,49.97,49.9,49.97,157227.0,38.9611,39.008,38.9533,39.008,157227.0
2016-09-07 10:25:00,49.97,50.03,49.96,49.99,171560.0,39.008,39.0548,39.0002,39.0236,171560.0
2016-09-07 10:30:00,49.99,50.02,49.94,49.96,120068.0,39.0236,39.047,38.9846,39.0002,120068.0
2016-09-07 10:35:00,49.96,49.96,49.9,49.92,114436.0,39.0002,39.0002,38.9533,38.9689,114436.0
2016-09-07 10:40:00,49.91,49.92,49.86,49.87,185752.0,38.9611,38.9689,38.9221,38.9299,185752.0
2016-09-07 10:45:00,49.87,49.9,49.82,49.85,235532.0,38.9299,38.9533,38.8909,38.9143,235532.0
2016-09-07 10:50:00,49.86,49.86,49.8,49.83,269700.0,38.9221,38.9221,38.8753,38.8987,269700.0
2016-09-07 10:55:00,49.83,49.88,49.83,49.88,154858.0,38.8987,38.9377,38.8987,38.9377,154858.0
2016-09-07 11:00:00,49.88,49.9,49.86,49.89,164192.0,38.9377,38.9533,38.9221,38.9455,164192.0
2016-09-07 11:05:00,49.89,49.9,49.87,49.88,115893.0,38.9455,38.9533,38.9299,38.9377,115893.0
2016-09-07 11:10:00,49.88,49.88,49.81,49.81,99681.0,38.9377,38.9377,38.8831,38.8831,99681.0
2016-09-07 11:15:00,49.82,49.83,49.78,49.78,168861.0,38.8909,38.8987,38.8597,38.8597,168861.0
2016-09-07 11:20:00,49.78,49.83,49.76,49.82,141483.0,38.8597,38.8987,38.844,38.8909,141483.0
2016-09-07 11:25:00,49.81,49.82,49.76,49.76,123342.0,38.8831,38.8909,38.844,38.844,123342.0
2016-09-07 11:30:00,49.77,49.79,49.74,49.76,150723.0,38.8519,38.8675,38.8284,38.844,150723.0
2016-09-07 11:35:00,49.76,49.78,49.74,49.75,109652.0,38.844,38.8597,38.8284,38.8362,109652.0
2016-09-07 11:40:00,49.76,49.77,49.72,49.73,90876.0,38.844,38.8519,38.8128,38.8206,90876.0
2016-09-07 11:45:00,49.72,49.73,49.68,49.71,134977.0,38.8128,38.8206,38.7816,38.805,134977.0
2016-09-07 11:50:00,49.71,49.74,49.7,49.73,121975.0,38.805,38.8284,38.7972,38.8206,121975.0
2016-09-07 11:55:00,49.73,49.79,49.72,49.78,139446.0,38.8206,38.8675,38.8128,38.8597,139446.0
2016-09-07 12:00:00,49.79,49.8,49.73,49.73,161808.0,38.8675,38.8753,38.8206,38.8206,161808.0
2016-09-07 12:05:00,49.73,49.76,49.71,49.73,104772.0,38.8206,38.844,38.805,38.8206,104772.0
2016-09-07 12:10:00,49.73,49.74,49.68,49.74,98263.0,38.8206,38.8284,38.7816,38.8284,98263.0
2016-09-07 12:15:00,49.74,49.75,49.7,49.71,138848.0,38.8284,38.8362,38.7972,38.805,138848.0
2016-09-07 12:20:00,49.71,49.74,49.69,49.72,147094.0,38.805,38.8284,38.7894,38.8128,147094.0
2016-09-07 12:25:00,49.71,49.72,49.66,49.71,115492.0,38.805,38.8128,38.766,38.805,115492.0
2016-09-07 12:30:00,49.71,49.72,49.68,49.68,79532.0,38.805,38.8128,38.7816,38.7816,79532.0
2016-09-07 12:35:00,49.69,49.72,49.68,49.72,132398.0,38.7894,38.8128,38.7816,38.8128,132398.0
2016-09-07 12:40:00,49.72,49.76,49.7,49.73,102043.0,38.8128,38.844,38.7972,38.8206,102043.0
2016-09-07 12:45:00,49.74,49.74,49.69,49.69,115730.0,38.8284,38.8284,38.7894,38.7894,115730.0
2016-09-07 12:50:00,49.69,49.71,49.68,49.71,77780.0,38.7894,38.805,38.7816,38.805,77780.0
2016-09-07 12:55:00,49.7,49.71,49.66,49.68,109531.0,38.7972,38.805,38.766,38.7816,109531.0
2016-09-07 13:00:00,49.67,49.7,49.67,49.69,95815.0,38.7738,38.7972,38.7738,38.7894,95815.0
2016-09-07 13:05:00,49.7,49.72,49.68,49.7,101158.0,38.7972,38.8128,38.7816,38.7972,101158.0
2016-09-07 13:10:00,49.7,49.72,49.69,49.72,70038.0,38.7972,38.8128,38.7894,38.8128,70038.0
2016-09-07 13:15:00,49.72,49.75,49.71,49.75,94924.0,38.8128,38.8362,38.805,38.8362,94924.0
2016-09-07 13:20:00,49.75,49.75,49.72,49.75,100597.0,38.8362,38.8362,38.8128,38.8362,100597.0
2016-09-07 13:25:00,49.75,49.75,49.74,49.74,70613.0,38.8362,38.8362,38.8284,38.8284,70613.0
2016-09-07 13:30:00,49.74,49.75,49.73,49.74,106986.0,38.8284,38.8362,38.8206,38.8284,106986.0
2016-09-07 13:35:00,49.74,49.75,49.69,49.7,154018.0,38.8284,38.8362,38.7894,38.7972,154018.0
2016-09-07 13:40:00,49.7,49.73,49.69,49.72,114327.0,38.7972,38.8206,38.7894,38.8128,114327.0
2016-09-07 13:45:00,49.73,49.75,49.69,49.7,66348.0,38.8206,38.8362,38.7894,38.7972,66348.0
2016-09-07 13:50:00,49.7,49.71,49.69,49.7,56293.0,38.7972,38.805,38.7894,38.7972,56293.0
2016-09-07 13:55:00,49.69,49.7,49.68,49.69,79908.0,38.7894,38.7972,38.7816,38.7894,79908.0
2016-09-07 14:00:00,49.69,49.73,49.68,49.71,95404.0,38.7894,38.8206,38.7816,38.805,95404.0
2016-09-07 14:05:00,49.71,49.72,49.71,49.72,53750.0,38.805,38.8128,38.805,38.8128,53750.0
2016-09-07 14:10:00,49.72,49.79,49.71,49.79,89098.0,38.8128,38.8675,38.805,38.8675,89098.0
2016-09-07 14:15:00,49.79,49.8,49.73,49.73,125647.0,38.8675,38.8753,38.8206,38.8206,125647.0
2016-09-07 14:20:00,49.74,49.76,49.73,49.76,106762.0,38.8284,38.844,38.8206,38.844,106762.0
2016-09-07 14:25:00,49.75,49.76,49.71,49.72,86754.0,38.8362,38.844,38.805,38.8128,86754.0
2016-09-07 14:30:00,49.71,49.75,49.7,49.75,168042.0,38.805,38.8362,38.7972,38.8362,168042.0
2016-09-07 14:35:00,49.75,49.75,49.7,49.71,112942.0,38.8362,38.8362,38.7972,38.805,112942.0
2016-09-07 14:40:00,49.71,49.71,49.68,49.69,86027.0,38.805,38.805,38.7816,38.7894,86027.0
2016-09-07 14:45:00,49.68,49.72,49.68,49.72,96967.0,38.7816,38.8128,38.7816,38.8128,96967.0
2016-09-07 14:50:00,49.72,49.73,49.71,49.72,67144.0,38.8128,38.8206,38.805,38.8128,67144.0
2016-09-07 14:55:00,49.72,49.72,49.69,49.69,67818.0,38.8128,38.8128,38.7894,38.7894,67818.0
2016-09-07 15:00:00,49.7,49.75,49.69,49.73,140817.0,38.7972,38.8362,38.7894,38.8206,140817.0
2016-09-07 15:05:00,49.73,49.75,49.71,49.71,103574.0,38.8206,38.8362,38.805,38.805,103574.0
2016-09-07 15:10:00,49.71,49.74,49.7,49.73,94458.0,38.805,38.8284,38.7972,38.8206,94458.0
2016-09-07 15:15:00,49.73,49.74,49.71,49.72,95800.0,38.8206,38.8284,38.805,38.8128,95800.0
2016-09-07 15:20:00,49.72,49.76,49.71,49.75,176604.0,38.8128,38.844,38.805,38.8362,176604.0
2016-09-07 15:25:00,49.75,49.75,49.71,49.72,138983.0,38.8362,38.8362,38.805,38.8128,138983.0
2016-09-07 15:30:00,49.71,49.73,49.7,49.73,138927.0,38.805,38.8206,38.7972,38.8206,138927.0
2016-09-07 15:35:00,49.73,49.75,49.71,49.73,177703.0,38.8206,38.8362,38.805,38.8206,177703.0
2016-09-07 15:40:00,49.72,49.75,49.72,49.75,220103.0,38.8128,38.8362,38.8128,38.8362,220103.0
2016-09-07 15:45:00,49.75,49.75,49.72,49.73,199307.0,38.8362,38.8362,38.8128,38.8206,199307.0
2016-09-07 15:50:00,49.73,49.73,49.7,49.7,284714.0,38.8206,38.8206,38.7972,38.7972,284714.0
2016-09-07 15:55:00,49.71,49.77,49.7,49.77,563668.0,38.805,38.8519,38.7972,38.8519,563668.0
2016-09-08 09:30:00,49.81,49.81,49.66,49.76,327416.0,38.8831,38.8831,38.766,38.844,327416.0
2016-09-08 09:35:00,49.77,49.86,49.75,49.77,194124.0,38.8519,38.9221,38.8362,38.8519,194124.0
2016-09-08 09:40:00,49.76,49.77,49.7,49.75,139652.0,38.844,38.8519,38.7972,38.8362,139652.0
2016-09-08 09:45:00,49.75,49.79,49.71,49.72,103646.0,38.8362,38.8675,38.805,38.8128,103646.0
2016-09-08 09:50:00,49.72,49.72,49.62,49.67,145975.0,38.8128,38.8128,38.7348,38.7738,145975.0
2016-09-08 09:55:00,49.68,49.7,49.63,49.66,198104.0,38.7816,38.7972,38.7426,38.766,198104.0
2016-09-08 10:00:00,49.67,49.68,49.63,49.65,121856.0,38.7738,38.7816,38.7426,38.7582,121856.0
2016-09-08 10:05:00,49.65,49.68,49.61,49.66,109865.0,38.7582,38.7816,38.727,38.766,109865.0
2016-09-08 10:10:00,49.66,49.67,49.56,49.61,125252.0,38.766,38.7738,38.6879,38.727,125252.0
2016-09-08 10:15:00,49.61,49.67,49.58,49.62,90715.0,38.727,38.7738,38.7035,38.7348,90715.0
2016-09-08 10:20:00,49.62,49.67,49.61,49.62,160302.0,38.7348,38.7738,38.727,38.7348,160302.0
2016-09-08 10:25:00,49.63,49.64,49.59,49.63,68220.0,38.7426,38.7504,38.7113,38.7426,68220.0
2016-09-08 10:30:00,49.64,49.69,49.63,49.68,89274.0,38.7504,38.7894,38.7426,38.7816,89274.0
2016-09-08 10:35:00,49.69,49.73,49.68,49.72,110687.0,38.7894,38.8206,38.7816,38.8128,110687.0
2016-09-08 10:40:00,49.72,49.73,49.68,49.7,105416.0,38.8128,38.8206,38.7816,38.7972,105416.0
2016-09-08 10:45:00,49.7,49.72,49.68,49.69,73965.0,38.7972,38.8128,38.7816,38.7894,73965.0
2016-09-08 10:50:00,49.7,49.73,49.68,49.72,112504.0,38.7972,38.8206,38.7816,38.8128,112504.0
2016-09-08 10:55:00,49.72,49.75,49.71,49.75,110832.0,38.8128,38.8362,38.805,38.8362,110832.0
2016-09-08 11:00:00,49.75,49.79,49.72,49.77,154805.0,38.8362,38.8675,38.8128,38.8519,154805.0
2016-09-08 11:05:00,49.78,49.85,49.77,49.85,156597.0,38.8597,38.9143,38.8519,38.9143,156597.0
2016-09-08 11:10:00,49.85,49.88,49.82,49.86,132425.0,38.9143,38.9377,38.8909,38.9221,132425.0
2016-09-08 11:15:00,49.86,49.9,49.85,49.89,82141.0,38.9221,38.9533,38.9143,38.9455,82141.0
2016-09-08 11:20:00,49.89,49.93,49.87,49.92,288233.0,38.9455,38.9768,38.9299,38.9689,288233.0
2016-09-08 11:25:00,49.92,49.93,49.86,49.89,154810.0,38.9689,38.9768,38.9221,38.9455,154810.0
2016-09-08 11:30:00,49.89,49.95,49.88,49.95,117458.0,38.9455,38.9924,38.9377,38.9924,117458.0
2016-09-08 11:35:00,49.94,49.95,49.86,49.88,133114.0,38.9846,38.9924,38.9221,38.9377,133114.0
2016-09-08 11:40:00,49.88,49.9,49.86,49.87,132346.0,38.9377,38.9533,38.9221,38.9299,132346.0
2016-09-08 11:45:00,49.88,49.89,49.83,49.86,134971.0,38.9377,38.9455,38.8987,38.9221,134971.0
2016-09-08 11:50:00,49.87,49.93,49.85,49.92,91519.0,38.9299,38.9768,38.9143,38.9689,91519.0
2016-09-08 11:55:00,49.92,49.93,49.89,49.91,57166.0,38.9689,38.9768,38.9455,38.9611,57166.0
2016-09-08 12:00:00,49.91,49.93,49.9,49.92,72087.0,38.9611,38.9768,38.9533,38.9689,72087.0
2016-09-08 12:05:00,49.91,49.96,49.9,49.93,102543.0,38.9611,39.0002,38.9533,38.9768,102543.0
2016-09-08 12:10:00,49.93,49.96,49.91,49.93,128445.0,38.9768,39.0002,38.9611,38.9768,128445.0
2016-09-08 12:15:00,49.93,49.95,49.9,49.94,102623.0,38.9768,38.9924,38.9533,38.9846,102623.0
2016-09-08 12:20:00,49.94,49.96,49.91,49.95,88926.0,38.9846,39.0002,38.9611,38.9924,88926.0
2016-09-08 12:25:00,49.95,49.96,49.88,49.91,115240.0,38.9924,39.0002,38.9377,38.9611,115240.0
2016-09-08 12:30:00,49.91,49.91,49.84,49.88,94494.0,38.9611,38.9611,38.9065,38.9377,94494.0
2016-09-08 12:35:00,49.88,49.9,49.86,49.88,69350.0,38.9377,38.9533,38.9221,38.9377,69350.0
2016-09-08 12:40:00,49.88,49.89,49.86,49.88,60459.0,38.9377,38.9455,38.9221,38.9377,60459.0
2016-09-08 12:45:00,49.88,49.89,49.85,49.87,51172.0,38.9377,38.9455,38.9143,38.9299,51172.0
2016-09-08 12:50:00,49.87,49.87,49.82,49.84,93214.0,38.9299,38.9299,38.8909,38.9065,93214.0
2016-09-08 12:55:00,49.85,49.89,49.84,49.87,101972.0,38.9143,38.9455,38.9065,38.9299,101972.0
2016-09-08 13:00:00,49.87,49.87,49.82,49.84,60507.0,38.9299,38.9299,38.8909,38.9065,60507.0
2016-09-08 13:05:00,49.85,49.85,49.83,49.83,82918.0,38.9143,38.9143,38.8987,38.8987,82918.0
2016-09-08 13:10:00,49.83,49.85,49.79,49.8,86439.0,38.8987,38.9143,38.8675,38.8753,86439.0
2016-09-08 13:15:00,49.79,49.8,49.77,49.77,56564.0,38.8675,38.8753,38.8519,38.8519,56564.0
2016-09-08 13:20:00,49.77,49.8,49.76,49.78,68388.0,38.8519,38.8753,38.844,38.8597,68388.0
2016-09-08 13:25:00,49.79,49.81,49.77,49.78,78687.0,38.8675,38.8831,38.8519,38.8597,78687.0
2016-09-08 13:30:00,49.78,49.79,49.75,49.76,116093.0,38.8597,38.8675,38.8362,38.844,116093.0
2016-09-08 13:35:00,49.77,49.78,49.73,49.77,99293.0,38.8519,38.8597,38.8206,38.8519,99293.0
2016-09-08 13:40:00,49.77,49.78,49.76,49.78,195105.0,38.8519,38.8597,38.844,38.8597,195105.0
2016-09-08 13:45:00,49.78,49.79,49.77,49.78,99197.0,38.8597,38.8675,38.8519,38.8597,99197.0
2016-09-08 13:50:00,49.78,49.82,49.76,49.8,210717.0,38.8597,38.8909,38.844,38.8753,210717.0
2016-09-08 13:55:00,49.8,49.84,49.78,49.84,201012.0,38.8753,38.9065,38.8597,38.9065,201012.0
2016-09-08 14:00:00,49.84,49.84,49.77,49.79,173735.0,38.9065,38.9065,38.8519,38.8675,173735.0
2016-09-08 14:05:00,49.78,49.83,49.78,49.81,138301.0,38.8597,38.8987,38.8597,38.8831,138301.0
2016-09-08 14:10:00,49.81,49.82,49.78,49.8,211168.0,38.8831,38.8909,38.8597,38.8753,211168.0
2016-09-08 14:15:00,49.8,49.84,49.78,49.84,111449.0,38.8753,38.9065,38.8597,38.9065,111449.0
2016-09-08 14:20:00,49.84,49.89,49.83,49.86,109717.0,38.9065,38.9455,38.8987,38.9221,109717.0
2016-09-08 14:25:00,49.88,49.89,49.85,49.89,145424.0,38.9377,38.9455,38.9143,38.9455,145424.0
2016-09-08 14:30:00,49.88,49.89,49.87,49.87,76700.0,38.9377,38.9455,38.9299,38.9299,76700.0
2016-09-08 14:35:00,49.87,49.89,49.86,49.88,60364.0,38.9299,38.9455,38.9221,38.9377,60364.0
2016-09-08 14:40:00,49.88,49.93,49.87,49.92,99637.0,38.9377,38.9768,38.9299,38.9689,99637.0
2016-09-08 14:45:00,49.91,49.95,49.91,49.93,93659.0,38.9611,38.9924,38.9611,38.9768,93659.0
2016-09-08 14:50:00,49.93,49.94,49.91,49.91,76197.0,38.9768,38.9846,38.9611,38.9611,76197.0
2016-09-08 14:55:00,49.9,49.95,49.9,49.95,320032.0,38.9533,38.9924,38.9533,38.9924,320032.0
2016-09-08 15:00:00,49.95,49.95,49.91,49.91,145723.0,38.9924,38.9924,38.9611,38.9611,145723.0
2016-09-08 15:05:00,49.91,49.92,49.87,49.9,212307.0,38.9611,38.9689,38.9299,38.9533,212307.0
2016-09-08 15:10:00,49.9,49.93,49.89,49.93,112354.0,38.9533,38.9768,38.9455,38.9768,112354.0
2016-09-08 15:15:00,49.93,49.96,49.92,49.96,217140.0,38.9768,39.0002,38.9689,39.0002,217140.0
2016-09-08 15:20:00,49.96,49.97,49.93,49.96,134670.0,39.0002,39.008,38.9768,39.0002,134670.0
2016-09-08 15:25:00,49.96,49.97,49.94,49.96,168426.0,39.0002,39.008,38.9846,39.0002,168426.0
2016-09-08 15:30:00,49.96,49.99,49.95,49.97,125809.0,39.0002,39.0236,38.9924,39.008,125809.0
2016-09-08 15:35:00,49.96,49.97,49.92,49.96,241295.0,39.0002,39.008,38.9689,39.0002,241295.0
2016-09-08 15:40:00,49.96,49.98,49.95,49.96,144536.0,39.0002,39.0158,38.9924,39.0002,144536.0
2016-09-08 15:45:00,49.96,49.96,49.88,49.89,339692.0,39.0002,39.0002,38.9377,38.9455,339692.0
2016-09-08 15:50:00,49.89,49.9,49.89,49.89,143525.0,38.9455,38.9533,38.9455,38.9455,143525.0
2016-09-08 15:55:00,49.9,49.92,49.89,49.9,682228.0,38.9533,38.9689,38.9455,38.9533,682228.0
2016-09-09 09:30:00,49.49,49.86,49.47,49.62,1396511.0,38.6333,38.9221,38.6177,38.7348,1396511.0
2016-09-09 09:35:00,49.62,49.64,49.46,49.49,811494.0,38.7348,38.7504,38.6099,38.6333,811494.0
2016-09-09 09:40:00,49.49,49.65,49.46,49.61,538891.0,38.6333,38.7582,38.6099,38.727,538891.0
2016-09-09 09:45:00,49.61,49.86,49.55,49.82,330374.0,38.727,38.9221,38.6801,38.8909,330374.0
2016-09-09 09:50:00,49.82,49.83,49.71,49.77,362492.0,38.8909,38.8987,38.805,38.8519,362492.0
2016-09-09 09:55:00,49.77,49.79,49.66,49.78,527699.0,38.8519,38.8675,38.766,38.8597,527699.0
2016-09-09 10:00:00,49.78,49.84,49.72,49.8,397205.0,38.8597,38.9065,38.8128,38.8753,397205.0
2016-09-09 10:05:00,49.81,49.81,49.71,49.76,238836.0,38.8831,38.8831,38.805,38.844,238836.0
2016-09-09 10:10:00,49.76,49.78,49.68,49.76,217474.0,38.844,38.8597,38.7816,38.844,217474.0
2016-09-09 10:15:00,49.76,49.84,49.72,49.73,182613.0,38.844,38.9065,38.8128,38.8206,182613.0
2016-09-09 10:20:00,49.72,49.77,49.67,49.72,182660.0,38.8128,38.8519,38.7738,38.8128,182660.0
2016-09-09 10:25:00,49.72,49.77,49.67,49.71,128421.0,38.8128,38.8519,38.7738,38.805,128421.0
2016-09-09 10:30:00,49.71,49.71,49.58,49.61,222336.0,38.805,38.805,38.7035,38.727,222336.0
2016-09-09 10:35:00,49.61,49.63,49.47,49.51,329094.0,38.727,38.7426,38.6177,38.6489,329094.0
2016-09-09 10:40:00,49.51,49.62,49.5,49.61,127421.0,38.6489,38.7348,38.6411,38.727,127421.0
2016-09-09 10:45:00,49.61,49.66,49.57,49.64,146392.0,38.727,38.766,38.6957,38.7504,146392.0
2016-09-09 10:50:00,49.65,49.72,49.64,49.72,119717.0,38.7582,38.8128,38.7504,38.8128,119717.0
2016-09-09 10:55:00,49.72,49.77,49.7,49.75,176951.0,38.8128,38.8519,38.7972,38.8362,176951.0
2016-09-09 11:00:00,49.75,49.77,49.68,49.71,150602.0,38.8362,38.8519,38.7816,38.805,150602.0
2016-09-09 11:05:00,49.71,49.75,49.68,49.74,180823.0,38.805,38.8362,38.7816,38.8284,180823.0
2016-09-09 11:10:00,49.73,49.74,49.66,49.66,169696.0,38.8206,38.8284,38.766,38.766,169696.0
2016-09-09 11:15:00,49.66,49.7,49.64,49.69,202970.0,38.766,38.7972,38.7504,38.7894,202970.0
2016-09-09 11:20:00,49.69,49.7,49.62,49.64,184252.0,38.7894,38.7972,38.7348,38.7504,184252.0
2016-09-09 11:25:00,49.64,49.65,49.6,49.65,130041.0,38.7504,38.7582,38.7191,38.7582,130041.0
2016-09-09 11:30:00,49.64,49.65,49.54,49.55,171701.0,38.7504,38.7582,38.6723,38.6801,171701.0
2016-09-09 11:35:00,49.55,49.58,49.46,49.49,243105.0,38.6801,38.7035,38.6099,38.6333,243105.0
2016-09-09 11:40:00,49.49,49.51,49.4,49.41,288455.0,38.6333,38.6489,38.563,38.5708,288455.0
2016-09-09 11:45:00,49.42,49.47,49.41,49.46,301796.0,38.5786,38.6177,38.5708,38.6099,301796.0
2016-09-09 11:50:00,49.46,49.47,49.43,49.45,490019.0,38.6099,38.6177,38.5864,38.6021,490019.0
2016-09-09 11:55:00,49.45,49.46,49.39,49.41,173693.0,38.6021,38.6099,38.5552,38.5708,173693.0
2016-09-09 12:00:00,49.41,49.43,49.4,49.42,303877.0,38.5708,38.5864,38.563,38.5786,303877.0
2016-09-09 12:05:00,49.41,49.45,49.39,49.43,269877.0,38.5708,38.6021,38.5552,38.5864,269877.0
2016-09-09 12:10:00,49.43,49.44,49.36,49.38,209338.0,38.5864,38.5942,38.5318,38.5474,209338.0
2016-09-09 12:15:00,49.39,49.4,49.28,49.3,245161.0,38.5552,38.563,38.4693,38.485,245161.0
2016-09-09 12:20:00,49.3,49.37,49.29,49.32,453007.0,38.485,38.5396,38.4772,38.5006,453007.0
2016-09-09 12:25:00,49.32,49.37,49.31,49.34,248622.0,38.5006,38.5396,38.4928,38.5162,248622.0
2016-09-09 12:30:00,49.34,49.36,49.31,49.31,306158.0,38.5162,38.5318,38.4928,38.4928,306158.0
2016-09-09 12:35:00,49.32,49.35,49.27,49.27,214516.0,38.5006,38.524,38.4615,38.4615,214516.0
2016-09-09 12:40:00,49.28,49.31,49.26,49.3,223892.0,38.4693,38.4928,38.4537,38.485,223892.0
2016-09-09 12:45:00,49.3,49.34,49.3,49.31,221724.0,38.485,38.5162,38.485,38.4928,221724.0
2016-09-09 12:50:00,49.3,49.34,49.3,49.32,97936.0,38.485,38.5162,38.485,38.5006,97936.0
2016-09-09 12:55:00,49.32,49.33,49.27,49.31,272820.0,38.5006,38.5084,38.4615,38.4928,272820.0
2016-09-09 13:00:00,49.3,49.33,49.24,49.25,267772.0,38.485,38.5084,38.4381,38.4459,267772.0
2016-09-09 13:05:00,49.24,49.26,49.22,49.22,235201.0,38.4381,38.4537,38.4225,38.4225,235201.0
2016-09-09 13:10:00,49.22,49.24,49.13,49.14,284157.0,38.4225,38.4381,38.3523,38.3601,284157.0
2016-09-09 13:15:00,49.14,49.16,49.11,49.15,151294.0,38.3601,38.3757,38.3366,38.3679,151294.0
2016-09-09 13:20:00,49.14,49.21,49.14,49.2,114842.0,38.3601,38.4147,38.3601,38.4069,114842.0
2016-09-09 13:25:00,49.21,49.27,49.19,49.23,195428.0,38.4147,38.4615,38.3991,38.4303,195428.0
2016-09-09 13:30:00,49.24,49.26,49.22,49.23,157802.0,38.4381,38.4537,38.4225,38.4303,157802.0
2016-09-09 13:35:00,49.23,49.24,49.13,49.15,245150.0,38.4303,38.4381,38.3523,38.3679,245150.0
2016-09-09 13:40:00,49.14,49.15,49.0,49.01,806423.0,38.3601,38.3679,38.2508,38.2586,806423.0
2016-09-09 13:45:00,49.01,49.02,48.92,48.97,694383.0,38.2586,38.2664,38.1883,38.2274,694383.0
2016-09-09 13:50:00,48.96,48.98,48.93,48.95,319841.0,38.2195,38.2352,38.1961,38.2117,319841.0
2016-09-09 13:55:00,48.95,49.05,48.93,49.03,393641.0,38.2117,38.2898,38.1961,38.2742,393641.0
2016-09-09 14:00:00,49.04,49.04,48.9,48.94,413856.0,38.282,38.282,38.1727,38.2039,413856.0
2016-09-09 14:05:00,48.94,48.95,48.85,48.9,357440.0,38.2039,38.2117,38.1337,38.1727,357440.0
2016-09-09 14:10:00,48.91,48.92,48.86,48.88,337637.0,38.1805,38.1883,38.1415,38.1571,337637.0
2016-09-09 14:15:00,48.88,48.97,48.87,48.94,286093.0,38.1571,38.2274,38.1493,38.2039,286093.0
2016-09-09 14:20:00,48.95,48.98,48.93,48.96,299747.0,38.2117,38.2352,38.1961,38.2195,299747.0
2016-09-09 14:25:00,48.96,49.05,48.92,49.03,409740.0,38.2195,38.2898,38.1883,38.2742,409740.0
2016-09-09 14:30:00,49.03,49.04,48.96,48.97,266379.0,38.2742,38.282,38.2195,38.2274,266379.0
2016-09-09 14:35:00,48.97,49.02,48.96,48.97,280228.0,38.2274,38.2664,38.2195,38.2274,280228.0
2016-09-09 14:40:00,48.97,48.98,48.86,48.88,279017.0,38.2274,38.2352,38.1415,38.1571,279017.0
2016-09-09 14:45:00,48.88,48.89,48.8,48.82,422239.0,38.1571,38.1649,38.0946,38.1103,422239.0
2016-09-09 14:50:00,48.83,48.87,48.8,48.82,396589.0,38.1181,38.1493,38.0946,38.1103,396589.0
2016-09-09 14:55:00,48.82,48.97,48.81,48.92,362159.0,38.1103,38.2274,38.1025,38.1883,362159.0
2016-09-09 15:00:00,48.93,48.96,48.89,48.9,252806.0,38.1961,38.2195,38.1649,38.1727,252806.0
2016-09-09 15:05:00,48.9,48.91,48.83,48.84,246191.0,38.1727,38.1805,38.1181,38.1259,246191.0
2016-09-09 15:10:00,48.84,48.89,48.78,48.82,400617.0,38.1259,38.1649,38.079,38.1103,400617.0
2016-09-09 15:15:00,48.82,48.97,48.82,48.93,309583.0,38.1103,38.2274,38.1103,38.1961,309583.0
2016-09-09 15:20:00,48.93,48.94,48.89,48.92,231465.0,38.1961,38.2039,38.1649,38.1883,231465.0
2016-09-09 15:25:00,48.93,49.0,48.93,48.94,293660.0,38.1961,38.2508,38.1961,38.2039,293660.0
2016-09-09 15:30:00,48.94,48.95,48.91,48.94,285761.0,38.2039,38.2117,38.1805,38.2039,285761.0
2016-09-09 15:35:00,48.94,48.94,48.83,48.9,422888.0,38.2039,38.2039,38.1181,38.1727,422888.0
2016-09-09 15:40:00,48.9,48.92,48.85,48.9,589057.0,38.1727,38.1883,38.1337,38.1727,589057.0
2016-09-09 15:45:00,48.91,48.93,48.85,48.89,450881.0,38.1805,38.1961,38.1337,38.1649,450881.0
2016-09-09 15:50:00,48.89,48.92,48.85,48.91,479830.0,38.1649,38.1883,38.1337,38.1805,479830.0
2016-09-09 15:55:00,48.9,48.91,48.72,48.74,1968052.0,38.1727,38.1805,38.0322,38.0478,1968052.0
2016-09-12 09:30:00,48.37,48.48,48.2,48.34,1042458.0,37.759,37.8448,37.6263,37.7356,1042458.0
2016-09-12 09:35:00,48.34,48.41,48.1,48.28,610683.0,37.7356,37.7902,37.5482,37.6887,610683.0
2016-09-12 09:40:00,48.27,48.28,48.16,48.18,317151.0,37.6809,37.6887,37.595,37.6107,317151.0
2016-09-12 09:45:00,48.17,48.19,48.05,48.08,651522.0,37.6029,37.6185,37.5092,37.5326,651522.0
2016-09-12 09:50:00,48.08,48.2,48.07,48.13,640113.0,37.5326,37.6263,37.5248,37.5716,640113.0
2016-09-12 09:55:00,48.12,48.27,48.12,48.15,482053.0,37.5638,37.6809,37.5638,37.5872,482053.0
2016-09-12 10:00:00,48.15,48.22,48.13,48.19,662811.0,37.5872,37.6419,37.5716,37.6185,662811.0
2016-09-12 10:05:00,48.19,48.27,48.16,48.17,393909.0,37.6185,37.6809,37.595,37.6029,393909.0
2016-09-12 10:10:00,48.16,48.24,48.11,48.23,411223.0,37.595,37.6575,37.556,37.6497,411223.0
2016-09-12 10:15:00,48.24,48.26,48.17,48.24,386273.0,37.6575,37.6731,37.6029,37.6575,386273.0
2016-09-12 10:20:00,48.25,48.27,48.18,48.18,470851.0,37.6653,37.6809,37.6107,37.6107,470851.0
2016-09-12 10:25:00,48.18,48.2,48.14,48.16,503124.0,37.6107,37.6263,37.5794,37.595,503124.0
2016-09-12 10:30:00,48.17,48.27,48.17,48.26,340665.0,37.6029,37.6809,37.6029,37.6731,340665.0
2016-09-12 10:35:00,48.26,48.33,48.21,48.22,319335.0,37.6731,37.7278,37.6341,37.6419,319335.0
2016-09-12 10:40:00,48.22,48.24,48.19,48.2,257543.0,37.6419,37.6575,37.6185,37.6263,257543.0
2016-09-12 10:45:00,48.21,48.22,48.13,48.14,360201.0,37.6341,37.6419,37.5716,37.5794,360201.0
2016-09-12 10:50:00,48.13,48.14,48.09,48.13,284220.0,37.5716,37.5794,37.5404,37.5716,284220.0
2016-09-12 10:55:00,48.13,48.22,48.12,48.21,325117.0,37.5716,37.6419,37.5638,37.6341,325117.0
2016-09-12 11:00:00,48.21,48.32,48.2,48.29,301286.0,37.6341,37.7199,37.6263,37.6965,301286.0
2016-09-12 11:05:00,48.3,48.33,48.27,48.31,174184.0,37.7043,37.7278,37.6809,37.7121,174184.0
2016-09-12 11:10:00,48.31,48.32,48.21,48.26,218333.0,37.7121,37.7199,37.6341,37.6731,218333.0
2016-09-12 11:15:00,48.26,48.28,48.23,48.26,308561.0,37.6731,37.6887,37.6497,37.6731,308561.0
2016-09-12 11:20:00,48.27,48.35,48.23,48.35,305414.0,37.6809,37.7434,37.6497,37.7434,305414.0
2016-09-12 11:25:00,48.34,48.35,48.24,48.28,333238.0,37.7356,37.7434,37.6575,37.6887,333238.0
2016-09-12 11:30:00,48.28,48.28,48.21,48.27,286264.0,37.6887,37.6887,37.6341,37.6809,286264.0
2016-09-12 11:35:00,48.26,48.34,48.26,48.3,263120.0,37.6731,37.7356,37.6731,37.7043,263120.0
2016-09-12 11:40:00,48.3,48.32,48.27,48.3,271203.0,37.7043,37.7199,37.6809,37.7043,271203.0
2016-09-12 11:45:00,48.3,48.33,48.28,48.3,340100.0,37.7043,37.7278,37.6887,37.7043,340100.0
2016-09-12 11:50:00,48.3,48.39,48.3,48.36,281643.0,37.7043,37.7746,37.7043,37.7512,281643.0
2016-09-12 11:55:00,48.36,48.4,48.31,48.34,388072.0,37.7512,37.7824,37.7121,37.7356,388072.0
2016-09-12 12:00:00,48.35,48.39,48.31,48.39,302817.0,37.7434,37.7746,37.7121,37.7746,302817.0
2016-09-12 12:05:00,48.39,48.4,48.35,48.38,184459.0,37.7746,37.7824,37.7434,37.7668,184459.0
2016-09-12 12:10:00,48.38,48.41,48.33,48.37,275723.0,37.7668,37.7902,37.7278,37.759,275723.0
2016-09-12 12:15:00,48.37,48.4,48.34,48.36,250200.0,37.759,37.7824,37.7356,37.7512,250200.0
2016-09-12 12:20:00,48.36,48.37,48.34,48.36,242679.0,37.7512,37.759,37.7356,37.7512,242679.0
2016-09-12 12:25:00,48.36,48.4,48.34,48.39,309201.0,37.7512,37.7824,37.7356,37.7746,309201.0
2016-09-12 12:30:00,48.38,48.44,48.38,48.42,283295.0,37.7668,37.8136,37.7668,37.798,283295.0
2016-09-12 12:35:00,48.42,48.43,48.4,48.41,214783.0,37.798,37.8058,37.7824,37.7902,214783.0
2016-09-12 12:40:00,48.41,48.42,48.37,48.39,224642.0,37.7902,37.798,37.759,37.7746,224642.0
2016-09-12 12:45:00,48.39,48.46,48.38,48.46,402591.0,37.7746,37.8292,37.7668,37.8292,402591.0
2016-09-12 12:50:00,48.46,48.5,48.42,48.47,259842.0,37.8292,37.8605,37.798,37.837,259842.0
2016-09-12 12:55:00,48.47,48.52,48.47,48.5,254000.0,37.837,37.8761,37.837,37.8605,254000.0
2016-09-12 13:00:00,48.51,48.53,48.47,48.47,191860.0,37.8683,37.8839,37.837,37.837,191860.0
2016-09-12 13:05:00,48.47,48.47,48.4,48.41,206922.0,37.837,37.837,37.7824,37.7902,206922.0
2016-09-12 13:10:00,48.42,48.42,48.37,48.38,215859.0,37.798,37.798,37.759,37.7668,215859.0
2016-09-12 13:15:00,48.38,48.41,48.19,48.21,877412.0,37.7668,37.7902,37.6185,37.6341,877412.0
2016-09-12 13:20:00,48.21,48.27,48.05,48.07,357105.0,37.6341,37.6809,37.5092,37.5248,357105.0
2016-09-12 13:25:00,48.07,48.12,48.01,48.03,506845.0,37.5248,37.5638,37.4779,37.4936,506845.0
2016-09-12 13:30:00,48.03,48.07,47.98,48.04,795029.0,37.4936,37.5248,37.4545,37.5014,795029.0
2016-09-12 13:35:00,48.05,48.12,48.02,48.11,332323.0,37.5092,37.5638,37.4858,37.556,332323.0
2016-09-12 13:40:00,48.11,48.11,48.04,48.07,332807.0,37.556,37.556,37.5014,37.5248,332807.0
2016-09-12 13:45:00,48.08,48.12,48.03,48.09,553842.0,37.5326,37.5638,37.4936,37.5404,553842.0
2016-09-12 13:50:00,48.08,48.19,48.08,48.14,337735.0,37.5326,37.6185,37.5326,37.5794,337735.0
2016-09-12 13:55:00,48.14,48.23,48.1,48.21,263623.0,37.5794,37.6497,37.5482,37.6341,263623.0
2016-09-12 14:00:00,48.2,48.31,48.18,48.19,464928.0,37.6263,37.7121,37.6107,37.6185,464928.0
2016-09-12 14:05:00,48.19,48.19,48.12,48.16,468758.0,37.6185,37.6185,37.5638,37.595,468758.0
2016-09-12 14:10:00,48.16,48.23,48.14,48.23,347348.0,37.595,37.6497,37.5794,37.6497,347348.0
2016-09-12 14:15:00,48.24,48.3,48.2,48.28,293364.0,37.6575,37.7043,37.6263,37.6887,293364.0
2016-09-12 14:20:00,48.28,48.32,48.27,48.28,251500.0,37.6887,37.7199,37.6809,37.6887,251500.0
2016-09-12 14:25:00,48.28,48.3,48.24,48.26,245884.0,37.6887,37.7043,37.6575,37.6731,245884.0
2016-09-12 14:30:00,48.27,48.3,48.25,48.25,229254.0,37.6809,37.7043,37.6653,37.6653,229254.0
2016-09-12 14:35:00,48.26,48.38,48.25,48.36,309272.0,37.6731,37.7668,37.6653,37.7512,309272.0
2016-09-12 14:40:00,48.37,48.39,48.33,48.39,338333.0,37.759,37.7746,37.7278,37.7746,338333.0
2016-09-12 14:45:00,48.39,48.41,48.32,48.33,290664.0,37.7746,37.7902,37.7199,37.7278,290664.0
2016-09-12 14:50:00,48.33,48.38,48.32,48.35,266413.0,37.7278,37.7668,37.7199,37.7434,266413.0
2016-09-12 14:55:00,48.34,48.38,48.33,48.36,206870.0,37.7356,37.7668,37.7278,37.7512,206870.0
2016-09-12 15:00:00,48.36,48.41,48.35,48.4,337087.0,37.7512,37.7902,37.7434,37.7824,337087.0
2016-09-12 15:05:00,48.39,48.45,48.38,48.42,303824.0,37.7746,37.8214,37.7668,37.798,303824.0
2016-09-12 15:10:00,48.43,48.45,48.4,48.41,189685.0,37.8058,37.8214,37.7824,37.7902,189685.0
2016-09-12 15:15:00,48.41,48.41,48.34,48.34,281115.0,37.7902,37.7902,37.7356,37.7356,281115.0
2016-09-12 15:20:00,48.35,48.46,48.34,48.46,259733.0,37.7434,37.8292,37.7356,37.8292,259733.0
2016-09-12 15:25:00,48.46,48.48,48.41,48.48,238449.0,37.8292,37.8448,37.7902,37.8448,238449.0
2016-09-12 15:30:00,48.47,48.5,48.46,48.46,388780.0,37.837,37.8605,37.8292,37.8292,388780.0
2016-09-12 15:35:00,48.46,48.51,48.45,48.51,536240.0,37.8292,37.8683,37.8214,37.8683,536240.0
2016-09-12 15:40:00,48.51,48.64,48.5,48.59,614940.0,37.8683,37.9697,37.8605,37.9307,614940.0
2016-09-12 15:45:00,48.6,48.6,48.47,48.5,668510.0,37.9385,37.9385,37.837,37.8605,668510.0
2016-09-12 15:50:00,48.5,48.53,48.44,48.46,767575.0,37.8605,37.8839,37.8136,37.8292,767575.0
2016-09-12 15:55:00,48.46,48.54,48.4,48.52,2345444.0,37.8292,37.8917,37.7824,37.8761,2345444.0
2016-09-13 09:30:00,47.8,47.86,47.46,47.55,1923460.0,37.314,37.3609,37.0486,37.1189,1923460.0
2016-09-13 09:35:00,47.56,47.64,47.21,47.41,2138677.0,37.1267,37.1891,36.8534,37.0096,2138677.0
2016-09-13 09:40:00,47.42,47.52,47.35,47.35,1066940.0,37.0174,37.0954,36.9627,36.9627,1066940.0
2016-09-13 09:45:00,47.35,47.47,47.25,47.39,1037285.0,36.9627,37.0564,36.8847,36.994,1037285.0
2016-09-13 09:50:00,47.39,47.42,47.16,47.18,1309904.0,36.994,37.0174,36.8144,36.83,1309904.0
2016-09-13 09:55:00,47.18,47.22,47.11,47.14,1025415.0,36.83,36.8613,36.7754,36.7988,1025415.0
2016-09-13 10:00:00,47.14,47.15,47.0,47.1,1201442.0,36.7988,36.8066,36.6895,36.7676,1201442.0
2016-09-13 10:05:00,47.11,47.19,47.09,47.14,942145.0,36.7754,36.8378,36.7598,36.7988,942145.0
2016-09-13 10:10:00,47.13,47.16,47.08,47.1,892443.0,36.791,36.8144,36.752,36.7676,892443.0
2016-09-13 10:15:00,47.09,47.14,47.04,47.05,919963.0,36.7598,36.7988,36.7207,36.7285,919963.0
2016-09-13 10:20:00,47.05,47.14,47.02,47.07,505073.0,36.7285,36.7988,36.7051,36.7442,505073.0
2016-09-13 10:25:00,47.07,47.13,47.04,47.08,664282.0,36.7442,36.791,36.7207,36.752,664282.0
2016-09-13 10:30:00,47.08,47.11,47.02,47.03,647197.0,36.752,36.7754,36.7051,36.7129,647197.0
2016-09-13 10:35:00,47.04,47.1,47.0,47.08,803423.0,36.7207,36.7676,36.6895,36.752,803423.0
2016-09-13 10:40:00,47.07,47.13,47.06,47.08,493224.0,36.7442,36.791,36.7364,36.752,493224.0
2016-09-13 10:45:00,47.08,47.18,47.05,47.08,718786.0,36.752,36.83,36.7285,36.752,718786.0
2016-09-13 10:50:00,47.09,47.14,47.06,47.14,624410.0,36.7598,36.7988,36.7364,36.7988,624410.0
2016-09-13 10:55:00,47.14,47.15,47.09,47.11,705277.0,36.7988,36.8066,36.7598,36.7754,705277.0
2016-09-13 11:00:00,47.11,47.16,47.09,47.14,577196.0,36.7754,36.8144,36.7598,36.7988,577196.0
2016-09-13 11:05:00,47.14,47.17,47.11,47.14,623779.0,36.7988,36.8222,36.7754,36.7988,623779.0
2016-09-13 11:10:00,47.13,47.15,47.06,47.11,745764.0,36.791,36.8066,36.7364,36.7754,745764.0
2016-09-13 11:15:00,47.11,47.12,47.07,47.11,634882.0,36.7754,36.7832,36.7442,36.7754,634882.0
2016-09-13 11:20:00,47.1,47.16,47.1,47.16,562058.0,36.7676,36.8144,36.7676,36.8144,562058.0
2016-09-13 11:25:00,47.15,47.23,47.1,47.11,611018.0,36.8066,36.8691,36.7676,36.7754,611018.0
2016-09-13 11:30:00,47.12,47.15,47.07,47.08,424751.0,36.7832,36.8066,36.7442,36.752,424751.0
2016-09-13 11:35:00,47.08,47.12,47.06,47.07,352902.0,36.752,36.7832,36.7364,36.7442,352902.0
2016-09-13 11:40:00,47.07,47.16,47.06,47.12,305819.0,36.7442,36.8144,36.7364,36.7832,305819.0
2016-09-13 11:45:00,47.11,47.12,47.06,47.07,365810.0,36.7754,36.7832,36.7364,36.7442,365810.0
2016-09-13 11:50:00,47.07,47.08,47.04,47.04,621060.0,36.7442,36.752,36.7207,36.7207,621060.0
2016-09-13 11:55:00,47.04,47.04,46.96,46.96,691808.0,36.7207,36.7207,36.6583,36.6583,691808.0
2016-09-13 12:00:00,46.96,47.04,46.92,46.92,537141.0,36.6583,36.7207,36.6271,36.6271,537141.0
2016-09-13 12:05:00,46.93,47.03,46.92,46.98,267930.0,36.6349,36.7129,36.6271,36.6739,267930.0
2016-09-13 12:10:00,46.98,47.11,46.98,47.09,264533.0,36.6739,36.7754,36.6739,36.7598,264533.0
2016-09-13 12:15:00,47.09,47.11,47.05,47.07,282455.0,36.7598,36.7754,36.7285,36.7442,282455.0
2016-09-13 12:20:00,47.08,47.08,46.91,46.93,386127.0,36.752,36.752,36.6193,36.6349,386127.0
2016-09-13 12:25:00,46.94,46.98,46.91,46.94,373994.0,36.6427,36.6739,36.6193,36.6427,373994.0
2016-09-13 12:30:00,46.93,46.97,46.91,46.91,263994.0,36.6349,36.6661,36.6193,36.6193,263994.0
2016-09-13 12:35:00,46.91,46.94,46.87,46.9,343631.0,36.6193,36.6427,36.588,36.6115,343631.0
2016-09-13 12:40:00,46.91,46.92,46.85,46.88,370716.0,36.6193,36.6271,36.5724,36.5958,370716.0
2016-09-13 12:45:00,46.88,46.9,46.8,46.8,307772.0,36.5958,36.6115,36.5334,36.5334,307772.0
2016-09-13 12:50:00,46.8,46.81,46.7,46.78,576843.0,36.5334,36.5412,36.4553,36.5178,576843.0
2016-09-13 12:55:00,46.78,46.78,46.66,46.7,506330.0,36.5178,36.5178,36.4241,36.4553,506330.0
2016-09-13 13:00:00,46.69,46.72,46.65,46.71,494462.0,36.4475,36.4709,36.4163,36.4631,494462.0
2016-09-13 13:05:00,46.71,46.77,46.62,46.77,633801.0,36.4631,36.51,36.3929,36.51,633801.0
2016-09-13 13:10:00,46.77,46.8,46.67,46.74,581676.0,36.51,36.5334,36.4319,36.4866,581676.0
2016-09-13 13:15:00,46.73,46.8,46.71,46.8,638292.0,36.4787,36.5334,36.4631,36.5334,638292.0
2016-09-13 13:20:00,46.8,46.81,46.76,46.8,472783.0,36.5334,36.5412,36.5022,36.5334,472783.0
2016-09-13 13:25:00,46.8,46.85,46.78,46.84,542782.0,36.5334,36.5724,36.5178,36.5646,542782.0
2016-09-13 13:30:00,46.84,46.96,46.82,46.83,619002.0,36.5646,36.6583,36.549,36.5568,619002.0
2016-09-13 13:35:00,46.83,46.9,46.8,46.85,420922.0,36.5568,36.6115,36.5334,36.5724,420922.0
2016-09-13 13:40:00,46.85,46.92,46.77,46.78,414251.0,36.5724,36.6271,36.51,36.5178,414251.0
2016-09-13 13:45:00,46.79,46.82,46.75,46.76,485581.0,36.5256,36.549,36.4944,36.5022,485581.0
2016-09-13 13:50:00,46.76,46.8,46.64,46.66,345720.0,36.5022,36.5334,36.4085,36.4241,345720.0
2016-09-13 13:55:00,46.66,46.71,46.62,46.64,484758.0,36.4241,36.4631,36.3929,36.4085,484758.0
2016-09-13 14:00:00,46.63,46.67,46.56,46.63,519465.0,36.4007,36.4319,36.346,36.4007,519465.0
2016-09-13 14:05:00,46.64,46.66,46.61,46.64,415403.0,36.4085,36.4241,36.3851,36.4085,415403.0
2016-09-13 14:10:00,46.64,46.66,46.63,46.66,448110.0,36.4085,36.4241,36.4007,36.4241,448110.0
2016-09-13 14:15:00,46.66,46.66,46.59,46.63,331788.0,36.4241,36.4241,36.3695,36.4007,331788.0
2016-09-13 14:20:00,46.62,46.64,46.57,46.64,476122.0,36.3929,36.4085,36.3538,36.4085,476122.0
2016-09-13 14:25:00,46.64,46.66,46.6,46.62,315979.0,36.4085,36.4241,36.3773,36.3929,315979.0
2016-09-13 14:30:00,46.62,46.65,46.55,46.6,552906.0,36.3929,36.4163,36.3382,36.3773,552906.0
2016-09-13 14:35:00,46.59,46.63,46.56,46.58,412758.0,36.3695,36.4007,36.346,36.3617,412758.0
2016-09-13 14:40:00,46.58,46.7,46.58,46.69,938961.0,36.3617,36.4553,36.3617,36.4475,938961.0
2016-09-13 14:45:00,46.69,46.69,46.6,46.61,528395.0,36.4475,36.4475,36.3773,36.3851,528395.0
2016-09-13 14:50:00,46.62,46.64,46.58,46.6,393745.0,36.3929,36.4085,36.3617,36.3773,393745.0
2016-09-13 14:55:00,46.61,46.63,46.58,46.6,475796.0,36.3851,36.4007,36.3617,36.3773,475796.0
2016-09-13 15:00:00,46.6,46.64,46.57,46.62,473298.0,36.3773,36.4085,36.3538,36.3929,473298.0
2016-09-13 15:05:00,46.62,46.66,46.58,46.62,538916.0,36.3929,36.4241,36.3617,36.3929,538916.0
2016-09-13 15:10:00,46.61,46.64,46.52,46.53,804280.0,36.3851,36.4085,36.3148,36.3226,804280.0
2016-09-13 15:15:00,46.53,46.65,46.52,46.65,727328.0,36.3226,36.4163,36.3148,36.4163,727328.0
2016-09-13 15:20:00,46.65,46.71,46.63,46.65,1185957.0,36.4163,36.4631,36.4007,36.4163,1185957.0
2016-09-13 15:25:00,46.66,46.67,46.62,46.65,681208.0,36.4241,36.4319,36.3929,36.4163,681208.0
2016-09-13 15:30:00,46.65,46.73,46.63,46.72,1028186.0,36.4163,36.4787,36.4007,36.4709,1028186.0
2016-09-13 15:35:00,46.72,46.81,46.71,46.8,1101775.0,36.4709,36.5412,36.4631,36.5334,1101775.0
2016-09-13 15:40:00,46.8,46.87,46.71,46.86,1207699.0,36.5334,36.588,36.4631,36.5802,1207699.0
2016-09-13 15:45:00,46.86,46.9,46.83,46.89,1014786.0,36.5802,36.6115,36.5568,36.6036,1014786.0
2016-09-13 15:50:00,46.9,47.03,46.88,47.03,1454690.0,36.6115,36.7129,36.5958,36.7129,1454690.0
2016-09-13 15:55:00,47.03,47.03,46.89,46.95,2329459.0,36.7129,36.7129,36.6036,36.6505,2329459.0
2016-09-14 09:30:00,47.08,47.52,46.98,47.51,2216449.0,36.752,37.0954,36.6739,37.0876,2216449.0
2016-09-14 09:35:00,47.52,47.53,47.16,47.2,1597451.0,37.0954,37.1032,36.8144,36.8456,1597451.0
2016-09-14 09:40:00,47.2,47.2,47.01,47.04,1109178.0,36.8456,36.8456,36.6973,36.7207,1109178.0
2016-09-14 09:45:00,47.04,47.13,47.01,47.08,697837.0,36.7207,36.791,36.6973,36.752,697837.0
2016-09-14 09:50:00,47.09,47.17,47.04,47.11,741732.0,36.7598,36.8222,36.7207,36.7754,741732.0
2016-09-14 09:55:00,47.1,47.3,47.08,47.23,692464.0,36.7676,36.9237,36.752,36.8691,692464.0
2016-09-14 10:00:00,47.23,47.37,47.19,47.32,618465.0,36.8691,36.9783,36.8378,36.9393,618465.0
2016-09-14 10:05:00,47.32,47.46,47.26,47.44,579255.0,36.9393,37.0486,36.8925,37.033,579255.0
2016-09-14 10:10:00,47.44,47.55,47.35,47.48,566607.0,37.033,37.1189,36.9627,37.0642,566607.0
2016-09-14 10:15:00,47.48,47.49,47.41,47.48,419551.0,37.0642,37.072,37.0096,37.0642,419551.0
2016-09-14 10:20:00,47.47,47.53,47.4,47.52,392561.0,37.0564,37.1032,37.0018,37.0954,392561.0
2016-09-14 10:25:00,47.51,47.53,47.39,47.47,437954.0,37.0876,37.1032,36.994,37.0564,437954.0
2016-09-14 10:30:00,47.46,47.53,47.45,47.53,418567.0,37.0486,37.1032,37.0408,37.1032,418567.0
2016-09-14 10:35:00,47.52,47.58,47.49,47.53,479607.0,37.0954,37.1423,37.072,37.1032,479607.0
2016-09-14 10:40:00,47.54,47.54,47.38,47.39,701521.0,37.1111,37.1111,36.9862,36.994,701521.0
2016-09-14 10:45:00,47.39,47.45,47.3,47.32,467489.0,36.994,37.0408,36.9237,36.9393,467489.0
2016-09-14 10:50:00,47.32,47.34,47.22,47.23,334534.0,36.9393,36.9549,36.8613,36.8691,334534.0
2016-09-14 10:55:00,47.23,47.26,47.2,47.25,208660.0,36.8691,36.8925,36.8456,36.8847,208660.0
2016-09-14 11:00:00,47.25,47.31,47.2,47.23,280440.0,36.8847,36.9315,36.8456,36.8691,280440.0
2016-09-14 11:05:00,47.24,47.24,47.14,47.2,435109.0,36.8769,36.8769,36.7988,36.8456,435109.0
2016-09-14 11:10:00,47.2,47.2,47.1,47.15,419459.0,36.8456,36.8456,36.7676,36.8066,419459.0
2016-09-14 11:15:00,47.15,47.21,47.14,47.21,306743.0,36.8066,36.8534,36.7988,36.8534,306743.0
2016-09-14 11:20:00,47.21,47.31,47.2,47.31,247676.0,36.8534,36.9315,36.8456,36.9315,247676.0
2016-09-14 11:25:00,47.31,47.35,47.29,47.32,285394.0,36.9315,36.9627,36.9159,36.9393,285394.0
2016-09-14 11:30:00,47.31,47.37,47.24,47.29,522641.0,36.9315,36.9783,36.8769,36.9159,522641.0
2016-09-14 11:35:00,47.29,47.37,47.27,47.37,339906.0,36.9159,36.9783,36.9003,36.9783,339906.0
2016-09-14 11:40:00,47.37,47.43,47.35,47.43,247213.0,36.9783,37.0252,36.9627,37.0252,247213.0
2016-09-14 11:45:00,47.42,47.45,47.36,47.36,256142.0,37.0174,37.0408,36.9705,36.9705,256142.0
2016-09-14 11:50:00,47.36,47.43,47.33,47.34,258701.0,36.9705,37.0252,36.9471,36.9549,258701.0
2016-09-14 11:55:00,47.33,47.36,47.32,47.34,222142.0,36.9471,36.9705,36.9393,36.9549,222142.0
2016-09-14 12:00:00,47.34,47.36,47.29,47.31,315159.0,36.9549,36.9705,36.9159,36.9315,315159.0
2016-09-14 12:05:00,47.31,47.34,47.27,47.34,386995.0,36.9315,36.9549,36.9003,36.9549,386995.0
2016-09-14 12:10:00,47.33,47.35,47.29,47.33,98462.0,36.9471,36.9627,36.9159,36.9471,98462.0
2016-09-14 12:15:00,47.34,47.42,47.33,47.4,270327.0,36.9549,37.0174,36.9471,37.0018,270327.0
2016-09-14 12:20:00,47.39,47.4,47.33,47.34,181382.0,36.994,37.0018,36.9471,36.9549,181382.0
2016-09-14 12:25:00,47.34,47.38,47.32,47.34,124051.0,36.9549,36.9862,36.9393,36.9549,124051.0
2016-09-14 12:30:00,47.35,47.36,47.31,47.34,119499.0,36.9627,36.9705,36.9315,36.9549,119499.0
2016-09-14 12:35:00,47.34,47.35,47.29,47.3,120363.0,36.9549,36.9627,36.9159,36.9237,120363.0
2016-09-14 12:40:00,47.3,47.3,47.18,47.23,247631.0,36.9237,36.9237,36.83,36.8691,247631.0
2016-09-14 12:45:00,47.23,47.24,47.15,47.21,168313.0,36.8691,36.8769,36.8066,36.8534,168313.0
2016-09-14 12:50:00,47.21,47.23,47.19,47.21,250383.0,36.8534,36.8691,36.8378,36.8534,250383.0
2016-09-14 12:55:00,47.2,47.27,47.19,47.26,359679.0,36.8456,36.9003,36.8378,36.8925,359679.0
2016-09-14 13:00:00,47.26,47.31,47.25,47.27,201004.0,36.8925,36.9315,36.8847,36.9003,201004.0
2016-09-14 13:05:00,47.27,47.34,47.25,47.34,133682.0,36.9003,36.9549,36.8847,36.9549,133682.0
2016-09-14 13:10:00,47.34,47.35,47.25,47.27,187997.0,36.9549,36.9627,36.8847,36.9003,187997.0
2016-09-14 13:15:00,47.27,47.32,47.25,47.32,184940.0,36.9003,36.9393,36.8847,36.9393,184940.0
2016-09-14 13:20:00,47.32,47.34,47.27,47.33,153235.0,36.9393,36.9549,36.9003,36.9471,153235.0
2016-09-14 13:25:00,47.33,47.36,47.29,47.29,130263.0,36.9471,36.9705,36.9159,36.9159,130263.0
2016-09-14 13:30:00,47.3,47.32,47.26,47.27,207564.0,36.9237,36.9393,36.8925,36.9003,207564.0
2016-09-14 13:35:00,47.27,47.27,47.18,47.19,223839.0,36.9003,36.9003,36.83,36.8378,223839.0
2016-09-14 13:40:00,47.19,47.19,47.12,47.16,232219.0,36.8378,36.8378,36.7832,36.8144,232219.0
2016-09-14 13:45:00,47.15,47.16,47.04,47.05,247224.0,36.8066,36.8144,36.7207,36.7285,247224.0
2016-09-14 13:50:00,47.04,47.08,47.03,47.05,313828.0,36.7207,36.752,36.7129,36.7285,313828.0
2016-09-14 13:55:00,47.04,47.12,47.04,47.12,198718.0,36.7207,36.7832,36.7207,36.7832,198718.0
2016-09-14 14:00:00,47.11,47.14,47.08,47.08,304660.0,36.7754,36.7988,36.752,36.752,304660.0
2016-09-14 14:05:00,47.09,47.11,47.03,47.05,290670.0,36.7598,36.7754,36.7129,36.7285,290670.0
2016-09-14 14:10:00,47.04,47.07,47.0,47.0,275975.0,36.7207,36.7442,36.6895,36.6895,275975.0
2016-09-14 14:15:00,47.0,47.07,47.0,47.07,565060.0,36.6895,36.7442,36.6895,36.7442,565060.0
2016-09-14 14:20:00,47.07,47.11,47.02,47.09,234281.0,36.7442,36.7754,36.7051,36.7598,234281.0
2016-09-14 14:25:00,47.1,47.1,47.03,47.08,189269.0,36.7676,36.7676,36.7129,36.752,189269.0
2016-09-14 14:30:00,47.08,47.12,47.04,47.09,184690.0,36.752,36.7832,36.7207,36.7598,184690.0
2016-09-14 14:35:00,47.1,47.12,47.05,47.12,221256.0,36.7676,36.7832,36.7285,36.7832,221256.0
2016-09-14 14:40:00,47.11,47.16,47.08,47.14,245973.0,36.7754,36.8144,36.752,36.7988,245973.0
2016-09-14 14:45:00,47.13,47.14,47.09,47.11,437750.0,36.791,36.7988,36.7598,36.7754,437750.0
2016-09-14 14:50:00,47.11,47.12,47.07,47.07,263157.0,36.7754,36.7832,36.7442,36.7442,263157.0
2016-09-14 14:55:00,47.07,47.13,47.06,47.1,254850.0,36.7442,36.791,36.7364,36.7676,254850.0
2016-09-14 15:00:00,47.09,47.11,47.02,47.05,267977.0,36.7598,36.7754,36.7051,36.7285,267977.0
2016-09-14 15:05:00,47.05,47.06,46.96,46.97,508930.0,36.7285,36.7364,36.6583,36.6661,508930.0
2016-09-14 15:10:00,46.96,46.97,46.88,46.91,348282.0,36.6583,36.6661,36.5958,36.6193,348282.0
2016-09-14 15:15:00,46.91,46.93,46.65,46.76,2381826.0,36.6193,36.6349,36.4163,36.5022,2381826.0
2016-09-14 15:20:00,46.76,46.85,46.61,46.66,1296764.0,36.5022,36.5724,36.3851,36.4241,1296764.0
2016-09-14 15:25:00,46.66,46.71,46.53,46.54,2014468.0,36.4241,36.4631,36.3226,36.3304,2014468.0
2016-09-14 15:30:00,46.54,46.64,46.53,46.63,1420394.0,36.3304,36.4085,36.3226,36.4007,1420394.0
2016-09-14 15:35:00,46.62,46.65,46.55,46.62,841454.0,36.3929,36.4163,36.3382,36.3929,841454.0
2016-09-14 15:40:00,46.63,46.64,46.55,46.58,1080112.0,36.4007,36.4085,36.3382,36.3617,1080112.0
2016-09-14 15:45:00,46.58,46.68,46.57,46.67,1284487.0,36.3617,36.4397,36.3538,36.4319,1284487.0
2016-09-14 15:50:00,46.66,46.67,46.6,46.63,1550704.0,36.4241,36.4319,36.3773,36.4007,1550704.0
2016-09-14 15:55:00,46.63,46.64,46.5,46.53,3223211.0,36.4007,36.4085,36.2992,36.3226,3223211.0
2016-09-15 09:30:00,46.13,46.13,45.65,45.71,3948934.0,36.0104,36.0104,35.6357,35.6825,3948934.0
2016-09-15 09:35:00,45.72,45.82,45.37,45.45,3012076.0,35.6903,35.7684,35.4171,35.4795,3012076.0
2016-09-15 09:40:00,45.45,45.6,45.32,45.52,2196455.0,35.4795,35.5966,35.3781,35.5342,2196455.0
2016-09-15 09:45:00,45.52,45.75,45.48,45.7,1807663.0,35.5342,35.7137,35.503,35.6747,1807663.0
2016-09-15 09:50:00,45.7,45.73,45.54,45.57,1746384.0,35.6747,35.6981,35.5498,35.5732,1746384.0
2016-09-15 09:55:00,45.57,45.68,45.54,45.55,809363.0,35.5732,35.6591,35.5498,35.5576,809363.0
2016-09-15 10:00:00,45.55,45.67,45.52,45.66,1114281.0,35.5576,35.6513,35.5342,35.6435,1114281.0
2016-09-15 10:05:00,45.67,45.74,45.62,45.64,1135646.0,35.6513,35.7059,35.6122,35.6279,1135646.0
2016-09-15 10:10:00,45.64,45.8,45.63,45.79,1298913.0,35.6279,35.7528,35.6201,35.745,1298913.0
2016-09-15 10:15:00,45.79,45.82,45.61,45.62,986626.0,35.745,35.7684,35.6044,35.6122,986626.0
2016-09-15 10:20:00,45.61,45.63,45.5,45.53,1144841.0,35.6044,35.6201,35.5186,35.542,1144841.0
2016-09-15 10:25:00,45.52,45.54,45.37,45.4,888112.0,35.5342,35.5498,35.4171,35.4405,888112.0
2016-09-15 10:30:00,45.4,45.44,45.28,45.4,1702941.0,35.4405,35.4717,35.3468,35.4405,1702941.0
2016-09-15 10:35:00,45.4,45.41,45.19,45.27,1240475.0,35.4405,35.4483,35.2766,35.339,1240475.0
2016-09-15 10:40:00,45.27,45.36,45.22,45.35,1021885.0,35.339,35.4093,35.3,35.4015,1021885.0
2016-09-15 10:45:00,45.36,45.44,45.31,45.41,757455.0,35.4093,35.4717,35.3703,35.4483,757455.0
2016-09-15 10:50:00,45.4,45.58,45.4,45.49,1009428.0,35.4405,35.581,35.4405,35.5108,1009428.0
2016-09-15 10:55:00,45.48,45.62,45.48,45.57,760398.0,35.503,35.6122,35.503,35.5732,760398.0
2016-09-15 11:00:00,45.57,45.58,45.5,45.51,603682.0,35.5732,35.581,35.5186,35.5264,603682.0
2016-09-15 11:05:00,45.51,45.59,45.5,45.51,523042.0,35.5264,35.5888,35.5186,35.5264,523042.0
2016-09-15 11:10:00,45.51,45.57,45.46,45.48,594385.0,35.5264,35.5732,35.4873,35.503,594385.0
2016-09-15 11:15:00,45.48,45.49,45.38,45.42,607362.0,35.503,35.5108,35.4249,35.4561,607362.0
2016-09-15 11:20:00,45.43,45.48,45.38,45.47,746784.0,35.4639,35.503,35.4249,35.4952,746784.0
2016-09-15 11:25:00,45.48,45.65,45.45,45.64,779357.0,35.503,35.6357,35.4795,35.6279,779357.0
2016-09-15 11:30:00,45.64,45.74,45.63,45.66,608578.0,35.6279,35.7059,35.6201,35.6435,608578.0
2016-09-15 11:35:00,45.65,45.72,45.64,45.71,561207.0,35.6357,35.6903,35.6279,35.6825,561207.0
2016-09-15 11:40:00,45.71,45.75,45.68,45.71,613372.0,35.6825,35.7137,35.6591,35.6825,613372.0
2016-09-15 11:45:00,45.7,45.75,45.7,45.75,575296.0,35.6747,35.7137,35.6747,35.7137,575296.0
2016-09-15 11:50:00,45.75,45.84,45.7,45.84,901931.0,35.7137,35.784,35.6747,35.784,901931.0
2016-09-15 11:55:00,45.84,45.85,45.69,45.7,629297.0,35.784,35.7918,35.6669,35.6747,629297.0
2016-09-15 12:00:00,45.71,45.76,45.7,45.76,526937.0,35.6825,35.7215,35.6747,35.7215,526937.0
2016-09-15 12:05:00,45.76,45.78,45.72,45.78,326734.0,35.7215,35.7371,35.6903,35.7371,326734.0
2016-09-15 12:10:00,45.78,45.9,45.75,45.86,483068.0,35.7371,35.8308,35.7137,35.7996,483068.0
2016-09-15 12:15:00,45.85,45.88,45.78,45.86,400085.0,35.7918,35.8152,35.7371,35.7996,400085.0
2016-09-15 12:20:00,45.85,45.95,45.85,45.93,416726.0,35.7918,35.8699,35.7918,35.8542,416726.0
2016-09-15 12:25:00,45.93,45.95,45.89,45.91,239629.0,35.8542,35.8699,35.823,35.8386,239629.0
2016-09-15 12:30:00,45.91,45.92,45.83,45.83,319146.0,35.8386,35.8464,35.7762,35.7762,319146.0
2016-09-15 12:35:00,45.83,45.84,45.74,45.77,305367.0,35.7762,35.784,35.7059,35.7293,305367.0
2016-09-15 12:40:00,45.78,45.82,45.72,45.72,310588.0,35.7371,35.7684,35.6903,35.6903,310588.0
2016-09-15 12:45:00,45.73,45.76,45.7,45.72,252582.0,35.6981,35.7215,35.6747,35.6903,252582.0
2016-09-15 12:50:00,45.72,45.76,45.71,45.76,264937.0,35.6903,35.7215,35.6825,35.7215,264937.0
2016-09-15 12:55:00,45.76,45.79,45.74,45.77,247197.0,35.7215,35.745,35.7059,35.7293,247197.0
2016-09-15 13:00:00,45.78,45.83,45.77,45.82,319243.0,35.7371,35.7762,35.7293,35.7684,319243.0
2016-09-15 13:05:00,45.82,45.83,45.78,45.79,337490.0,35.7684,35.7762,35.7371,35.745,337490.0
2016-09-15 13:10:00,45.79,45.8,45.75,45.77,204007.0,35.745,35.7528,35.7137,35.7293,204007.0
2016-09-15 13:15:00,45.77,45.84,45.76,45.79,233646.0,35.7293,35.784,35.7215,35.745,233646.0
2016-09-15 13:20:00,45.79,45.81,45.74,45.78,238342.0,35.745,35.7606,35.7059,35.7371,238342.0
2016-09-15 13:25:00,45.79,45.8,45.74,45.77,250123.0,35.745,35.7528,35.7059,35.7293,250123.0
2016-09-15 13:30:00,45.76,45.81,45.76,45.8,221475.0,35.7215,35.7606,35.7215,35.7528,221475.0
2016-09-15 13:35:00,45.8,45.86,45.79,45.82,223574.0,35.7528,35.7996,35.745,35.7684,223574.0
2016-09-15 13:40:00,45.82,45.93,45.81,45.93,471237.0,35.7684,35.8542,35.7606,35.8542,471237.0
2016-09-15 13:45:00,45.93,46.0,45.92,46.0,414546.0,35.8542,35.9089,35.8464,35.9089,414546.0
2016-09-15 13:50:00,46.0,46.07,45.99,46.04,363528.0,35.9089,35.9635,35.9011,35.9401,363528.0
2016-09-15 13:55:00,46.04,46.06,46.0,46.05,280329.0,35.9401,35.9557,35.9089,35.9479,280329.0
2016-09-15 14:00:00,46.05,46.05,46.0,46.01,326008.0,35.9479,35.9479,35.9089,35.9167,326008.0
2016-09-15 14:05:00,46.0,46.05,46.0,46.03,260687.0,35.9089,35.9479,35.9089,35.9323,260687.0
2016-09-15 14:10:00,46.03,46.04,46.0,46.03,294703.0,35.9323,35.9401,35.9089,35.9323,294703.0
2016-09-15 14:15:00,46.03,46.1,46.02,46.09,388962.0,35.9323,35.987,35.9245,35.9791,388962.0
2016-09-15 14:20:00,46.09,46.17,46.06,46.09,420764.0,35.9791,36.0416,35.9557,35.9791,420764.0
2016-09-15 14:25:00,46.1,46.16,46.09,46.15,389370.0,35.987,36.0338,35.9791,36.026,389370.0
2016-09-15 14:30:00,46.15,46.2,46.11,46.18,473125.0,36.026,36.065,35.9948,36.0494,473125.0
2016-09-15 14:35:00,46.19,46.33,46.17,46.32,546525.0,36.0572,36.1665,36.0416,36.1587,546525.0
2016-09-15 14:40:00,46.33,46.33,46.26,46.29,463816.0,36.1665,36.1665,36.1119,36.1353,463816.0
2016-09-15 14:45:00,46.3,46.32,46.21,46.27,369391.0,36.1431,36.1587,36.0728,36.1197,369391.0
2016-09-15 14:50:00,46.27,46.28,46.22,46.25,224372.0,36.1197,36.1275,36.0806,36.104,224372.0
2016-09-15 14:55:00,46.25,46.27,46.23,46.25,252639.0,36.104,36.1197,36.0884,36.104,252639.0
2016-09-15 15:00:00,46.24,46.29,46.22,46.28,419178.0,36.0962,36.1353,36.0806,36.1275,419178.0
2016-09-15 15:05:00,46.28,46.29,46.23,46.25,369466.0,36.1275,36.1353,36.0884,36.104,369466.0
2016-09-15 15:10:00,46.25,46.3,46.22,46.29,311240.0,36.104,36.1431,36.0806,36.1353,311240.0
2016-09-15 15:15:00,46.28,46.29,46.22,46.24,464734.0,36.1275,36.1353,36.0806,36.0962,464734.0
2016-09-15 15:20:00,46.25,46.28,46.23,46.24,311843.0,36.104,36.1275,36.0884,36.0962,311843.0
2016-09-15 15:25:00,46.24,46.35,46.22,46.33,702727.0,36.0962,36.1821,36.0806,36.1665,702727.0
2016-09-15 15:30:00,46.32,46.33,46.27,46.28,610040.0,36.1587,36.1665,36.1197,36.1275,610040.0
2016-09-15 15:35:00,46.27,46.29,46.22,46.23,648317.0,36.1197,36.1353,36.0806,36.0884,648317.0
2016-09-15 15:40:00,46.23,46.26,46.16,46.2,767657.0,36.0884,36.1119,36.0338,36.065,767657.0
2016-09-15 15:45:00,46.2,46.27,46.15,46.15,684832.0,36.065,36.1197,36.026,36.026,684832.0
2016-09-15 15:50:00,46.15,46.21,46.14,46.18,925550.0,36.026,36.0728,36.0182,36.0494,925550.0
2016-09-15 15:55:00,46.18,46.19,46.13,46.16,1485361.0,36.0494,36.0572,36.0104,36.0338,1485361.0
2016-09-16 09:30:00,45.72,45.87,45.55,45.57,5303291.0,35.6903,35.8074,35.5576,35.5732,5303291.0
2016-09-16 09:35:00,45.58,45.68,45.51,45.6,1291297.0,35.581,35.6591,35.5264,35.5966,1291297.0
2016-09-16 09:40:00,45.6,45.63,45.5,45.52,834824.0,35.5966,35.6201,35.5186,35.5342,834824.0
2016-09-16 09:45:00,45.52,45.54,45.4,45.46,1093181.0,35.5342,35.5498,35.4405,35.4873,1093181.0
2016-09-16 09:50:00,45.46,45.59,45.45,45.51,923905.0,35.4873,35.5888,35.4795,35.5264,923905.0
2016-09-16 09:55:00,45.51,45.54,45.48,45.5,705249.0,35.5264,35.5498,35.503,35.5186,705249.0
2016-09-16 10:00:00,45.49,45.58,45.43,45.43,873106.0,35.5108,35.581,35.4639,35.4639,873106.0
2016-09-16 10:05:00,45.43,45.44,45.37,45.4,858768.0,35.4639,35.4717,35.4171,35.4405,858768.0
2016-09-16 10:10:00,45.39,45.41,45.3,45.32,610745.0,35.4327,35.4483,35.3624,35.3781,610745.0
2016-09-16 10:15:00,45.32,45.33,45.26,45.29,787373.0,35.3781,35.3859,35.3312,35.3546,787373.0
2016-09-16 10:20:00,45.29,45.39,45.29,45.38,494427.0,35.3546,35.4327,35.3546,35.4249,494427.0
2016-09-16 10:25:00,45.37,45.42,45.35,45.37,308987.0,35.4171,35.4561,35.4015,35.4171,308987.0
2016-09-16 10:30:00,45.37,45.43,45.36,45.4,431066.0,35.4171,35.4639,35.4093,35.4405,431066.0
2016-09-16 10:35:00,45.4,45.47,45.38,45.45,316063.0,35.4405,35.4952,35.4249,35.4795,316063.0
2016-09-16 10:40:00,45.45,45.5,45.43,45.49,425427.0,35.4795,35.5186,35.4639,35.5108,425427.0
2016-09-16 10:45:00,45.49,45.53,45.49,45.49,328937.0,35.5108,35.542,35.5108,35.5108,328937.0
2016-09-16 10:50:00,45.49,45.5,45.43,45.48,405729.0,35.5108,35.5186,35.4639,35.503,405729.0
2016-09-16 10:55:00,45.48,45.52,45.46,45.47,323197.0,35.503,35.5342,35.4873,35.4952,323197.0
2016-09-16 11:00:00,45.47,45.5,45.46,45.5,240320.0,35.4952,35.5186,35.4873,35.5186,240320.0
2016-09-16 11:05:00,45.5,45.51,45.46,45.48,201830.0,35.5186,35.5264,35.4873,35.503,201830.0
2016-09-16 11:10:00,45.49,45.54,45.46,45.54,266800.0,35.5108,35.5498,35.4873,35.5498,266800.0
2016-09-16 11:15:00,45.53,45.58,45.48,45.52,358087.0,35.542,35.581,35.503,35.5342,358087.0
2016-09-16 11:20:00,45.52,45.56,45.51,45.55,170536.0,35.5342,35.5654,35.5264,35.5576,170536.0
2016-09-16 11:25:00,45.54,45.57,45.51,45.54,198737.0,35.5498,35.5732,35.5264,35.5498,198737.0
2016-09-16 11:30:00,45.54,45.56,45.47,45.52,273796.0,35.5498,35.5654,35.4952,35.5342,273796.0
2016-09-16 11:35:00,45.52,45.55,45.5,45.55,178562.0,35.5342,35.5576,35.5186,35.5576,178562.0
2016-09-16 11:40:00,45.55,45.62,45.53,45.61,219630.0,35.5576,35.6122,35.542,35.6044,219630.0
2016-09-16 11:45:00,45.6,45.68,45.59,45.68,341016.0,35.5966,35.6591,35.5888,35.6591,341016.0
2016-09-16 11:50:00,45.67,45.68,45.6,45.62,187329.0,35.6513,35.6591,35.5966,35.6122,187329.0
2016-09-16 11:55:00,45.61,45.63,45.58,45.63,313601.0,35.6044,35.6201,35.581,35.6201,313601.0
2016-09-16 12:00:00,45.62,45.66,45.61,45.62,313954.0,35.6122,35.6435,35.6044,35.6122,313954.0
2016-09-16 12:05:00,45.63,45.65,45.6,45.64,429143.0,35.6201,35.6357,35.5966,35.6279,429143.0
2016-09-16 12:10:00,45.63,45.64,45.56,45.59,221593.0,35.6201,35.6279,35.5654,35.5888,221593.0
2016-09-16 12:15:00,45.58,45.6,45.56,45.56,195840.0,35.581,35.5966,35.5654,35.5654,195840.0
2016-09-16 12:20:00,45.57,45.57,45.52,45.52,137256.0,35.5732,35.5732,35.5342,35.5342,137256.0
2016-09-16 12:25:00,45.53,45.57,45.5,45.51,503635.0,35.542,35.5732,35.5186,35.5264,503635.0
2016-09-16 12:30:00,45.51,45.54,45.5,45.51,181316.0,35.5264,35.5498,35.5186,35.5264,181316.0
2016-09-16 12:35:00,45.51,45.54,45.46,45.46,269489.0,35.5264,35.5498,35.4873,35.4873,269489.0
2016-09-16 12:40:00,45.46,45.47,45.39,45.39,377675.0,35.4873,35.4952,35.4327,35.4327,377675.0
2016-09-16 12:45:00,45.4,45.44,45.37,45.41,291041.0,35.4405,35.4717,35.4171,35.4483,291041.0
2016-09-16 12:50:00,45.4,45.43,45.37,45.42,266316.0,35.4405,35.4639,35.4171,35.4561,266316.0
2016-09-16 12:55:00,45.42,45.44,45.39,45.4,186770.0,35.4561,35.4717,35.4327,35.4405,186770.0
2016-09-16 13:00:00,45.39,45.45,45.38,45.44,253568.0,35.4327,35.4795,35.4249,35.4717,253568.0
2016-09-16 13:05:00,45.44,45.44,45.4,45.43,226281.0,35.4717,35.4717,35.4405,35.4639,226281.0
2016-09-16 13:10:00,45.43,45.45,45.4,45.41,166775.0,35.4639,35.4795,35.4405,35.4483,166775.0
2016-09-16 13:15:00,45.41,45.43,45.39,45.41,257467.0,35.4483,35.4639,35.4327,35.4483,257467.0
2016-09-16 13:20:00,45.41,45.42,45.4,45.4,215364.0,35.4483,35.4561,35.4405,35.4405,215364.0
2016-09-16 13:25:00,45.41,45.41,45.37,45.37,132740.0,35.4483,35.4483,35.4171,35.4171,132740.0
2016-09-16 13:30:00,45.38,45.38,45.32,45.32,233052.0,35.4249,35.4249,35.3781,35.3781,233052.0
2016-09-16 13:35:00,45.32,45.38,45.3,45.38,318443.0,35.3781,35.4249,35.3624,35.4249,318443.0
2016-09-16 13:40:00,45.37,45.38,45.3,45.31,169855.0,35.4171,35.4249,35.3624,35.3703,169855.0
2016-09-16 13:45:00,45.32,45.33,45.3,45.3,293175.0,35.3781,35.3859,35.3624,35.3624,293175.0
2016-09-16 13:50:00,45.31,45.31,45.28,45.29,465947.0,35.3703,35.3703,35.3468,35.3546,465947.0
2016-09-16 13:55:00,45.29,45.3,45.28,45.29,403652.0,35.3546,35.3624,35.3468,35.3546,403652.0
2016-09-16 14:00:00,45.28,45.36,45.28,45.33,729172.0,35.3468,35.4093,35.3468,35.3859,729172.0
2016-09-16 14:05:00,45.33,45.39,45.31,45.37,449376.0,35.3859,35.4327,35.3703,35.4171,449376.0
2016-09-16 14:10:00,45.38,45.39,45.36,45.38,357160.0,35.4249,35.4327,35.4093,35.4249,357160.0
2016-09-16 14:15:00,45.38,45.39,45.36,45.39,215477.0,35.4249,35.4327,35.4093,35.4327,215477.0
2016-09-16 14:20:00,45.38,45.42,45.36,45.38,247792.0,35.4249,35.4561,35.4093,35.4249,247792.0
2016-09-16 14:25:00,45.38,45.43,45.36,45.42,356748.0,35.4249,35.4639,35.4093,35.4561,356748.0
2016-09-16 14:30:00,45.41,45.45,45.41,45.41,257125.0,35.4483,35.4795,35.4483,35.4483,257125.0
2016-09-16 14:35:00,45.41,45.44,45.38,45.39,231544.0,35.4483,35.4717,35.4249,35.4327,231544.0
2016-09-16 14:40:00,45.39,45.4,45.35,45.37,320023.0,35.4327,35.4405,35.4015,35.4171,320023.0
2016-09-16 14:45:00,45.36,45.38,45.32,45.33,293860.0,35.4093,35.4249,35.3781,35.3859,293860.0
2016-09-16 14:50:00,45.33,45.36,45.32,45.34,258220.0,35.3859,35.4093,35.3781,35.3937,258220.0
2016-09-16 14:55:00,45.33,45.33,45.28,45.28,466380.0,35.3859,35.3859,35.3468,35.3468,466380.0
2016-09-16 15:00:00,45.29,45.33,45.28,45.3,233780.0,35.3546,35.3859,35.3468,35.3624,233780.0
2016-09-16 15:05:00,45.3,45.34,45.27,45.33,375752.0,35.3624,35.3937,35.339,35.3859,375752.0
2016-09-16 15:10:00,45.32,45.33,45.29,45.32,286062.0,35.3781,35.3859,35.3546,35.3781,286062.0
2016-09-16 15:15:00,45.32,45.32,45.27,45.28,307290.0,35.3781,35.3781,35.339,35.3468,307290.0
2016-09-16 15:20:00,45.28,45.31,45.27,45.29,426850.0,35.3468,35.3703,35.339,35.3546,426850.0
2016-09-16 15:25:00,45.28,45.3,45.25,45.28,423537.0,35.3468,35.3624,35.3234,35.3468,423537.0
2016-09-16 15:30:00,45.28,45.37,45.28,45.34,728221.0,35.3468,35.4171,35.3468,35.3937,728221.0
2016-09-16 15:35:00,45.34,45.41,45.34,45.37,664387.0,35.3937,35.4483,35.3937,35.4171,664387.0
2016-09-16 15:40:00,45.37,45.41,45.37,45.4,591894.0,35.4171,35.4483,35.4171,35.4405,591894.0
2016-09-16 15:45:00,45.4,45.51,45.4,45.51,963854.0,35.4405,35.5264,35.4405,35.5264,963854.0
2016-09-16 15:50:00,45.51,45.51,45.37,45.38,757197.0,35.5264,35.5264,35.4171,35.4249,757197.0
2016-09-16 15:55:00,45.38,45.44,45.34,45.41,2339197.0,35.4249,35.4717,35.3937,35.4483,2339197.0
2016-09-19 09:30:00,45.62,45.72,45.48,45.67,1782171.0,35.6122,35.6903,35.503,35.6513,1782171.0
2016-09-19 09:35:00,45.67,45.79,45.67,45.74,843332.0,35.6513,35.745,35.6513,35.7059,843332.0
2016-09-19 09:40:00,45.74,45.77,45.59,45.76,690093.0,35.7059,35.7293,35.5888,35.7215,690093.0
2016-09-19 09:45:00,45.76,45.83,45.73,45.81,644186.0,35.7215,35.7762,35.6981,35.7606,644186.0
2016-09-19 09:50:00,45.81,45.82,45.78,45.81,408806.0,35.7606,35.7684,35.7371,35.7606,408806.0
2016-09-19 09:55:00,45.8,45.98,45.8,45.95,653876.0,35.7528,35.8933,35.7528,35.8699,653876.0
2016-09-19 10:00:00,45.95,46.0,45.91,46.0,384475.0,35.8699,35.9089,35.8386,35.9089,384475.0
2016-09-19 10:05:00,46.0,46.0,45.96,45.99,462217.0,35.9089,35.9089,35.8777,35.9011,462217.0
2016-09-19 10:10:00,45.99,46.03,45.98,46.01,513467.0,35.9011,35.9323,35.8933,35.9167,513467.0
2016-09-19 10:15:00,46.0,46.05,45.98,46.05,677865.0,35.9089,35.9479,35.8933,35.9479,677865.0
2016-09-19 10:20:00,46.04,46.06,45.98,46.02,442016.0,35.9401,35.9557,35.8933,35.9245,442016.0
2016-09-19 10:25:00,46.01,46.03,45.99,46.02,254723.0,35.9167,35.9323,35.9011,35.9245,254723.0
2016-09-19 10:30:00,46.02,46.02,45.97,45.98,549456.0,35.9245,35.9245,35.8855,35.8933,549456.0
2016-09-19 10:35:00,45.98,46.0,45.93,45.94,350424.0,35.8933,35.9089,35.8542,35.862,350424.0
2016-09-19 10:40:00,45.93,45.94,45.9,45.92,193379.0,35.8542,35.862,35.8308,35.8464,193379.0
2016-09-19 10:45:00,45.92,45.99,45.91,45.97,311308.0,35.8464,35.9011,35.8386,35.8855,311308.0
2016-09-19 10:50:00,45.97,46.02,45.96,46.01,238220.0,35.8855,35.9245,35.8777,35.9167,238220.0
2016-09-19 10:55:00,46.02,46.04,45.99,46.0,397732.0,35.9245,35.9401,35.9011,35.9089,397732.0
2016-09-19 11:00:00,46.0,46.01,45.99,46.0,225401.0,35.9089,35.9167,35.9011,35.9089,225401.0
2016-09-19 11:05:00,46.0,46.05,46.0,46.04,332144.0,35.9089,35.9479,35.9089,35.9401,332144.0
2016-09-19 11:10:00,46.04,46.06,46.0,46.0,411243.0,35.9401,35.9557,35.9089,35.9089,411243.0
2016-09-19 11:15:00,46.01,46.06,45.99,46.05,356552.0,35.9167,35.9557,35.9011,35.9479,356552.0
2016-09-19 11:20:00,46.05,46.07,45.98,46.0,232176.0,35.9479,35.9635,35.8933,35.9089,232176.0
2016-09-19 11:25:00,46.0,46.03,45.98,46.02,189645.0,35.9089,35.9323,35.8933,35.9245,189645.0
2016-09-19 11:30:00,46.02,46.08,45.99,46.08,394903.0,35.9245,35.9713,35.9011,35.9713,394903.0
2016-09-19 11:35:00,46.08,46.13,46.07,46.12,434364.0,35.9713,36.0104,35.9635,36.0026,434364.0
2016-09-19 11:40:00,46.11,46.12,46.08,46.09,196767.0,35.9948,36.0026,35.9713,35.9791,196767.0
2016-09-19 11:45:00,46.09,46.14,46.06,46.13,346501.0,35.9791,36.0182,35.9557,36.0104,346501.0
2016-09-19 11:50:00,46.13,46.15,46.12,46.14,185107.0,36.0104,36.026,36.0026,36.0182,185107.0
2016-09-19 11:55:00,46.15,46.15,46.12,46.13,225276.0,36.026,36.026,36.0026,36.0104,225276.0
2016-09-19 12:00:00,46.13,46.15,46.12,46.14,257746.0,36.0104,36.026,36.0026,36.0182,257746.0
2016-09-19 12:05:00,46.13,46.14,46.12,46.12,165563.0,36.0104,36.0182,36.0026,36.0026,165563.0
2016-09-19 12:10:00,46.13,46.13,46.0,46.0,270955.0,36.0104,36.0104,35.9089,35.9089,270955.0
2016-09-19 12:15:00,46.01,46.01,45.94,46.01,443229.0,35.9167,35.9167,35.862,35.9167,443229.0
2016-09-19 12:20:00,46.0,46.01,45.94,45.94,286854.0,35.9089,35.9167,35.862,35.862,286854.0
2016-09-19 12:25:00,45.94,46.04,45.93,46.04,363620.0,35.862,35.9401,35.8542,35.9401,363620.0
2016-09-19 12:30:00,46.03,46.06,46.0,46.03,211334.0,35.9323,35.9557,35.9089,35.9323,211334.0
2016-09-19 12:35:00,46.04,46.05,46.0,46.05,239816.0,35.9401,35.9479,35.9089,35.9479,239816.0
2016-09-19 12:40:00,46.05,46.06,46.02,46.05,165323.0,35.9479,35.9557,35.9245,35.9479,165323.0
2016-09-19 12:45:00,46.05,46.06,46.01,46.04,179234.0,35.9479,35.9557,35.9167,35.9401,179234.0
2016-09-19 12:50:00,46.03,46.04,45.94,45.94,221520.0,35.9323,35.9401,35.862,35.862,221520.0
2016-09-19 12:55:00,45.94,46.0,45.93,45.98,403635.0,35.862,35.9089,35.8542,35.8933,403635.0
2016-09-19 13:00:00,45.97,45.99,45.95,45.96,306441.0,35.8855,35.9011,35.8699,35.8777,306441.0
2016-09-19 13:05:00,45.96,46.01,45.95,45.96,253924.0,35.8777,35.9167,35.8699,35.8777,253924.0
2016-09-19 13:10:00,45.96,45.99,45.96,45.98,258958.0,35.8777,35.9011,35.8777,35.8933,258958.0
2016-09-19 13:15:00,45.98,46.09,45.98,46.0,462809.0,35.8933,35.9791,35.8933,35.9089,462809.0
2016-09-19 13:20:00,46.01,46.01,45.92,45.93,225641.0,35.9167,35.9167,35.8464,35.8542,225641.0
2016-09-19 13:25:00,45.93,45.95,45.9,45.9,282874.0,35.8542,35.8699,35.8308,35.8308,282874.0
2016-09-19 13:30:00,45.9,45.92,45.86,45.86,483330.0,35.8308,35.8464,35.7996,35.7996,483330.0
2016-09-19 13:35:00,45.86,45.89,45.83,45.88,423492.0,35.7996,35.823,35.7762,35.8152,423492.0
2016-09-19 13:40:00,45.88,45.9,45.86,45.87,169395.0,35.8152,35.8308,35.7996,35.8074,169395.0
2016-09-19 13:45:00,45.87,45.96,45.85,45.96,274714.0,35.8074,35.8777,35.7918,35.8777,274714.0
2016-09-19 13:50:00,45.96,45.97,45.92,45.93,174475.0,35.8777,35.8855,35.8464,35.8542,174475.0
2016-09-19 13:55:00,45.93,46.0,45.91,45.98,236692.0,35.8542,35.9089,35.8386,35.8933,236692.0
2016-09-19 14:00:00,45.97,46.0,45.96,45.98,149698.0,35.8855,35.9089,35.8777,35.8933,149698.0
2016-09-19 14:05:00,45.99,45.99,45.97,45.97,119184.0,35.9011,35.9011,35.8855,35.8855,119184.0
2016-09-19 14:10:00,45.97,46.0,45.94,45.98,213777.0,35.8855,35.9089,35.862,35.8933,213777.0
2016-09-19 14:15:00,45.98,46.0,45.97,45.99,195457.0,35.8933,35.9089,35.8855,35.9011,195457.0
2016-09-19 14:20:00,46.0,46.05,45.98,46.0,549358.0,35.9089,35.9479,35.8933,35.9089,549358.0
2016-09-19 14:25:00,45.99,46.1,45.97,46.1,300796.0,35.9011,35.987,35.8855,35.987,300796.0
2016-09-19 14:30:00,46.1,46.11,46.08,46.1,222840.0,35.987,35.9948,35.9713,35.987,222840.0
2016-09-19 14:35:00,46.1,46.15,46.08,46.08,253680.0,35.987,36.026,35.9713,35.9713,253680.0
2016-09-19 14:40:00,46.09,46.11,46.07,46.08,173878.0,35.9791,35.9948,35.9635,35.9713,173878.0
2016-09-19 14:45:00,46.08,46.18,46.07,46.17,258686.0,35.9713,36.0494,35.9635,36.0416,258686.0
2016-09-19 14:50:00,46.18,46.18,46.15,46.17,187413.0,36.0494,36.0494,36.026,36.0416,187413.0
2016-09-19 14:55:00,46.17,46.25,46.17,46.24,391180.0,36.0416,36.104,36.0416,36.0962,391180.0
2016-09-19 15:00:00,46.25,46.28,46.2,46.25,428520.0,36.104,36.1275,36.065,36.104,428520.0
2016-09-19 15:05:00,46.26,46.29,46.19,46.2,479894.0,36.1119,36.1353,36.0572,36.065,479894.0
2016-09-19 15:10:00,46.2,46.24,46.17,46.2,433047.0,36.065,36.0962,36.0416,36.065,433047.0
2016-09-19 15:15:00,46.21,46.21,46.14,46.2,454602.0,36.0728,36.0728,36.0182,36.065,454602.0
2016-09-19 15:20:00,46.19,46.2,46.11,46.11,296361.0,36.0572,36.065,35.9948,35.9948,296361.0
2016-09-19 15:25:00,46.11,46.2,46.1,46.14,604713.0,35.9948,36.065,35.987,36.0182,604713.0
2016-09-19 15:30:00,46.14,46.17,46.06,46.09,523474.0,36.0182,36.0416,35.9557,35.9791,523474.0
2016-09-19 15:35:00,46.08,46.09,46.03,46.04,448128.0,35.9713,35.9791,35.9323,35.9401,448128.0
2016-09-19 15:40:00,46.04,46.06,46.03,46.04,521899.0,35.9401,35.9557,35.9323,35.9401,521899.0
2016-09-19 15:45:00,46.03,46.06,45.99,46.05,828377.0,35.9323,35.9557,35.9011,35.9479,828377.0
2016-09-19 15:50:00,46.05,46.16,46.04,46.16,828532.0,35.9479,36.0338,35.9401,36.0338,828532.0
2016-09-19 15:55:00,46.16,46.16,46.01,46.02,1443194.0,36.0338,36.0338,35.9167,35.9245,1443194.0
2016-09-20 09:30:00,47.15,47.2,46.89,47.05,2918107.0,36.8066,36.8456,36.6036,36.7285,2918107.0
2016-09-20 09:35:00,47.05,47.11,46.88,46.89,971884.0,36.7285,36.7754,36.5958,36.6036,971884.0
2016-09-20 09:40:00,46.89,46.95,46.83,46.93,841946.0,36.6036,36.6505,36.5568,36.6349,841946.0
2016-09-20 09:45:00,46.93,46.94,46.69,46.75,702858.0,36.6349,36.6427,36.4475,36.4944,702858.0
2016-09-20 09:50:00,46.76,46.84,46.7,46.8,605864.0,36.5022,36.5646,36.4553,36.5334,605864.0
2016-09-20 09:55:00,46.79,46.79,46.72,46.76,376548.0,36.5256,36.5256,36.4709,36.5022,376548.0
2016-09-20 10:00:00,46.76,46.85,46.74,46.75,725562.0,36.5022,36.5724,36.4866,36.4944,725562.0
2016-09-20 10:05:00,46.75,46.75,46.54,46.57,687722.0,36.4944,36.4944,36.3304,36.3538,687722.0
2016-09-20 10:10:00,46.57,46.6,46.51,46.59,640451.0,36.3538,36.3773,36.307,36.3695,640451.0
2016-09-20 10:15:00,46.59,46.7,46.56,46.68,859644.0,36.3695,36.4553,36.346,36.4397,859644.0
2016-09-20 10:20:00,46.66,46.68,46.57,46.65,796279.0,36.4241,36.4397,36.3538,36.4163,796279.0
2016-09-20 10:25:00,46.64,46.66,46.55,46.59,544441.0,36.4085,36.4241,36.3382,36.3695,544441.0
2016-09-20 10:30:00,46.59,46.6,46.47,46.47,557977.0,36.3695,36.3773,36.2758,36.2758,557977.0
2016-09-20 10:35:00,46.47,46.5,46.4,46.43,481780.0,36.2758,36.2992,36.2211,36.2446,481780.0
2016-09-20 10:40:00,46.42,46.45,46.38,46.42,391572.0,36.2368,36.2602,36.2055,36.2368,391572.0
2016-09-20 10:45:00,46.42,46.57,46.4,46.55,552545.0,36.2368,36.3538,36.2211,36.3382,552545.0
2016-09-20 10:50:00,46.55,46.55,46.49,46.52,290232.0,36.3382,36.3382,36.2914,36.3148,290232.0
2016-09-20 10:55:00,46.52,46.53,46.44,46.44,310600.0,36.3148,36.3226,36.2524,36.2524,310600.0
2016-09-20 11:00:00,46.44,46.48,46.4,46.42,355844.0,36.2524,36.2836,36.2211,36.2368,355844.0
2016-09-20 11:05:00,46.41,46.46,46.4,46.44,402315.0,36.2289,36.268,36.2211,36.2524,402315.0
2016-09-20 11:10:00,46.44,46.52,46.43,46.5,257497.0,36.2524,36.3148,36.2446,36.2992,257497.0
2016-09-20 11:15:00,46.5,46.5,46.42,46.46,348309.0,36.2992,36.2992,36.2368,36.268,348309.0
2016-09-20 11:20:00,46.46,46.5,46.39,46.43,499184.0,36.268,36.2992,36.2133,36.2446,499184.0
2016-09-20 11:25:00,46.43,46.48,46.37,46.38,345642.0,36.2446,36.2836,36.1977,36.2055,345642.0
2016-09-20 11:30:00,46.38,46.43,46.35,46.36,348714.0,36.2055,36.2446,36.1821,36.1899,348714.0
2016-09-20 11:35:00,46.37,46.41,46.33,46.36,514523.0,36.1977,36.2289,36.1665,36.1899,514523.0
2016-09-20 11:40:00,46.36,46.41,46.34,46.38,278417.0,36.1899,36.2289,36.1743,36.2055,278417.0
2016-09-20 11:45:00,46.38,46.44,46.37,46.4,388487.0,36.2055,36.2524,36.1977,36.2211,388487.0
2016-09-20 11:50:00,46.41,46.42,46.32,46.32,375698.0,36.2289,36.2368,36.1587,36.1587,375698.0
2016-09-20 11:55:00,46.32,46.34,46.22,46.23,588694.0,36.1587,36.1743,36.0806,36.0884,588694.0
2016-09-20 12:00:00,46.24,46.24,46.12,46.13,510881.0,36.0962,36.0962,36.0026,36.0104,510881.0
2016-09-20 12:05:00,46.14,46.29,46.13,46.26,559655.0,36.0182,36.1353,36.0104,36.1119,559655.0
2016-09-20 12:10:00,46.26,46.35,46.25,46.28,366552.0,36.1119,36.1821,36.104,36.1275,366552.0
2016-09-20 12:15:00,46.29,46.37,46.28,46.36,373586.0,36.1353,36.1977,36.1275,36.1899,373586.0
2016-09-20 12:20:00,46.36,46.5,46.34,46.48,545375.0,36.1899,36.2992,36.1743,36.2836,545375.0
2016-09-20 12:25:00,46.48,46.55,46.47,46.54,396610.0,36.2836,36.3382,36.2758,36.3304,396610.0
2016-09-20 12:30:00,46.54,46.57,46.47,46.47,451427.0,36.3304,36.3538,36.2758,36.2758,451427.0
2016-09-20 12:35:00,46.47,46.48,46.37,46.38,463986.0,36.2758,36.2836,36.1977,36.2055,463986.0
2016-09-20 12:40:00,46.39,46.4,46.38,46.4,200233.0,36.2133,36.2211,36.2055,36.2211,200233.0
2016-09-20 12:45:00,46.39,46.45,46.36,46.44,490325.0,36.2133,36.2602,36.1899,36.2524,490325.0
2016-09-20 12:50:00,46.44,46.56,46.44,46.51,641142.0,36.2524,36.346,36.2524,36.307,641142.0
2016-09-20 12:55:00,46.51,46.58,46.46,46.48,437098.0,36.307,36.3617,36.268,36.2836,437098.0
2016-09-20 13:00:00,46.47,46.49,46.42,46.48,292983.0,36.2758,36.2914,36.2368,36.2836,292983.0
2016-09-20 13:05:00,46.47,46.54,46.47,46.51,368072.0,36.2758,36.3304,36.2758,36.307,368072.0
2016-09-20 13:10:00,46.5,46.6,46.49,46.57,332736.0,36.2992,36.3773,36.2914,36.3538,332736.0
2016-09-20 13:15:00,46.56,46.58,46.54,46.54,206102.0,36.346,36.3617,36.3304,36.3304,206102.0
2016-09-20 13:20:00,46.55,46.55,46.46,46.5,324915.0,36.3382,36.3382,36.268,36.2992,324915.0
2016-09-20 13:25:00,46.51,46.52,46.49,46.52,197499.0,36.307,36.3148,36.2914,36.3148,197499.0
2016-09-20 13:30:00,46.52,46.57,46.51,46.55,326016.0,36.3148,36.3538,36.307,36.3382,326016.0
2016-09-20 13:35:00,46.55,46.59,46.5,46.59,346449.0,36.3382,36.3695,36.2992,36.3695,346449.0
2016-09-20 13:40:00,46.59,46.6,46.55,46.58,245862.0,36.3695,36.3773,36.3382,36.3617,245862.0
2016-09-20 13:45:00,46.57,46.69,46.57,46.66,452336.0,36.3538,36.4475,36.3538,36.4241,452336.0
2016-09-20 13:50:00,46.66,46.72,46.63,46.68,385737.0,36.4241,36.4709,36.4007,36.4397,385737.0
2016-09-20 13:55:00,46.68,46.76,46.67,46.69,352895.0,36.4397,36.5022,36.4319,36.4475,352895.0
2016-09-20 14:00:00,46.7,46.79,46.68,46.79,440341.0,36.4553,36.5256,36.4397,36.5256,440341.0
2016-09-20 14:05:00,46.79,46.91,46.78,46.88,1091419.0,36.5256,36.6193,36.5178,36.5958,1091419.0
2016-09-20 14:10:00,46.88,46.89,46.77,46.77,564824.0,36.5958,36.6036,36.51,36.51,564824.0
2016-09-20 14:15:00,46.78,46.86,46.77,46.84,370638.0,36.5178,36.5802,36.51,36.5646,370638.0
2016-09-20 14:20:00,46.84,46.93,46.82,46.86,682485.0,36.5646,36.6349,36.549,36.5802,682485.0
2016-09-20 14:25:00,46.86,46.87,46.81,46.84,377659.0,36.5802,36.588,36.5412,36.5646,377659.0
2016-09-20 14:30:00,46.84,46.86,46.82,46.86,346060.0,36.5646,36.5802,36.549,36.5802,346060.0
2016-09-20 14:35:00,46.86,46.92,46.84,46.9,412005.0,36.5802,36.6271,36.5646,36.6115,412005.0
2016-09-20 14:40:00,46.9,46.93,46.85,46.86,314577.0,36.6115,36.6349,36.5724,36.5802,314577.0
2016-09-20 14:45:00,46.86,46.88,46.84,46.88,300098.0,36.5802,36.5958,36.5646,36.5958,300098.0
2016-09-20 14:50:00,46.88,46.9,46.84,46.85,481226.0,36.5958,36.6115,36.5646,36.5724,481226.0
2016-09-20 14:55:00,46.84,46.91,46.84,46.91,514720.0,36.5646,36.6193,36.5646,36.6193,514720.0
2016-09-20 15:00:00,46.91,46.91,46.83,46.84,469914.0,36.6193,36.6193,36.5568,36.5646,469914.0
2016-09-20 15:05:00,46.84,46.87,46.83,46.87,966228.0,36.5646,36.588,36.5568,36.588,966228.0
2016-09-20 15:10:00,46.86,46.98,46.86,46.96,808137.0,36.5802,36.6739,36.5802,36.6583,808137.0
2016-09-20 15:15:00,46.96,47.0,46.92,46.98,918888.0,36.6583,36.6895,36.6271,36.6739,918888.0
2016-09-20 15:20:00,46.98,47.0,46.87,46.88,801267.0,36.6739,36.6895,36.588,36.5958,801267.0
2016-09-20 15:25:00,46.87,46.93,46.84,46.84,1038267.0,36.588,36.6349,36.5646,36.5646,1038267.0
2016-09-20 15:30:00,46.84,46.86,46.75,46.75,1295884.0,36.5646,36.5802,36.4944,36.4944,1295884.0
2016-09-20 15:35:00,46.76,46.76,46.64,46.64,2307193.0,36.5022,36.5022,36.4085,36.4085,2307193.0
2016-09-20 15:40:00,46.64,46.68,46.57,46.66,1367692.0,36.4085,36.4397,36.3538,36.4241,1367692.0
2016-09-20 15:45:00,46.65,46.75,46.64,46.72,1170843.0,36.4163,36.4944,36.4085,36.4709,1170843.0
2016-09-20 15:50:00,46.72,46.74,46.68,46.74,1202433.0,36.4709,36.4866,36.4397,36.4866,1202433.0
2016-09-20 15:55:00,46.74,46.74,46.56,46.57,2110287.0,36.4866,36.4866,36.346,36.3538,2110287.0
2016-09-21 09:30:00,46.51,46.54,46.18,46.29,2243932.0,36.307,36.3304,36.0494,36.1353,2243932.0
2016-09-21 09:35:00,46.29,46.31,45.86,45.94,2457682.0,36.1353,36.1509,35.7996,35.862,2457682.0
2016-09-21 09:40:00,45.95,46.27,45.93,46.23,1392666.0,35.8699,36.1197,35.8542,36.0884,1392666.0
2016-09-21 09:45:00,46.23,46.26,45.93,45.98,1660845.0,36.0884,36.1119,35.8542,35.8933,1660845.0
2016-09-21 09:50:00,45.97,46.0,45.91,45.96,1295198.0,35.8855,35.9089,35.8386,35.8777,1295198.0
2016-09-21 09:55:00,45.96,46.01,45.89,45.92,1177146.0,35.8777,35.9167,35.823,35.8464,1177146.0
2016-09-21 10:00:00,45.94,45.98,45.92,45.95,790515.0,35.862,35.8933,35.8464,35.8699,790515.0
2016-09-21 10:05:00,45.95,45.96,45.9,45.91,1005892.0,35.8699,35.8777,35.8308,35.8386,1005892.0
2016-09-21 10:10:00,45.9,45.91,45.79,45.89,1036425.0,35.8308,35.8386,35.745,35.823,1036425.0
2016-09-21 10:15:00,45.89,45.95,45.88,45.92,718173.0,35.823,35.8699,35.8152,35.8464,718173.0
2016-09-21 10:20:00,45.91,45.92,45.82,45.83,623394.0,35.8386,35.8464,35.7684,35.7762,623394.0
2016-09-21 10:25:00,45.83,45.83,45.73,45.75,611249.0,35.7762,35.7762,35.6981,35.7137,611249.0
2016-09-21 10:30:00,45.74,45.79,45.68,45.69,805127.0,35.7059,35.745,35.6591,35.6669,805127.0
2016-09-21 10:35:00,45.69,45.77,45.69,45.73,844359.0,35.6669,35.7293,35.6669,35.6981,844359.0
2016-09-21 10:40:00,45.73,45.76,45.7,45.71,575002.0,35.6981,35.7215,35.6747,35.6825,575002.0
2016-09-21 10:45:00,45.7,45.71,45.63,45.64,695091.0,35.6747,35.6825,35.6201,35.6279,695091.0
2016-09-21 10:50:00,45.65,45.72,45.63,45.68,795226.0,35.6357,35.6903,35.6201,35.6591,795226.0
2016-09-21 10:55:00,45.68,45.68,45.55,45.55,876741.0,35.6591,35.6591,35.5576,35.5576,876741.0
2016-09-21 11:00:00,45.56,45.59,45.47,45.54,1401658.0,35.5654,35.5888,35.4952,35.5498,1401658.0
2016-09-21 11:05:00,45.54,45.65,45.53,45.64,1000222.0,35.5498,35.6357,35.542,35.6279,1000222.0
2016-09-21 11:10:00,45.64,45.65,45.58,45.62,921325.0,35.6279,35.6357,35.581,35.6122,921325.0
2016-09-21 11:15:00,45.61,45.67,45.58,45.66,1016528.0,35.6044,35.6513,35.581,35.6435,1016528.0
2016-09-21 11:20:00,45.66,45.72,45.63,45.64,874686.0,35.6435,35.6903,35.6201,35.6279,874686.0
2016-09-21 11:25:00,45.65,45.66,45.61,45.66,622028.0,35.6357,35.6435,35.6044,35.6435,622028.0
2016-09-21 11:30:00,45.66,45.69,45.6,45.65,821851.0,35.6435,35.6669,35.5966,35.6357,821851.0
2016-09-21 11:35:00,45.65,45.69,45.63,45.65,328060.0,35.6357,35.6669,35.6201,35.6357,328060.0
2016-09-21 11:40:00,45.65,45.68,45.63,45.64,365551.0,35.6357,35.6591,35.6201,35.6279,365551.0
2016-09-21 11:45:00,45.65,45.67,45.61,45.67,798273.0,35.6357,35.6513,35.6044,35.6513,798273.0
2016-09-21 11:50:00,45.67,45.74,45.66,45.72,518879.0,35.6513,35.7059,35.6435,35.6903,518879.0
2016-09-21 11:55:00,45.72,45.75,45.71,45.72,474640.0,35.6903,35.7137,35.6825,35.6903,474640.0
2016-09-21 12:00:00,45.72,45.75,45.7,45.74,547635.0,35.6903,35.7137,35.6747,35.7059,547635.0
2016-09-21 12:05:00,45.75,45.76,45.72,45.75,422075.0,35.7137,35.7215,35.6903,35.7137,422075.0
2016-09-21 12:10:00,45.75,45.81,45.73,45.74,552871.0,35.7137,35.7606,35.6981,35.7059,552871.0
2016-09-21 12:15:00,45.73,45.75,45.69,45.71,701181.0,35.6981,35.7137,35.6669,35.6825,701181.0
2016-09-21 12:20:00,45.71,45.72,45.68,45.68,800576.0,35.6825,35.6903,35.6591,35.6591,800576.0
2016-09-21 12:25:00,45.69,45.69,45.62,45.64,396200.0,35.6669,35.6669,35.6122,35.6279,396200.0
2016-09-21 12:30:00,45.64,45.64,45.62,45.63,362076.0,35.6279,35.6279,35.6122,35.6201,362076.0
2016-09-21 12:35:00,45.64,45.65,45.62,45.64,511062.0,35.6279,35.6357,35.6122,35.6279,511062.0
2016-09-21 12:40:00,45.64,45.66,45.62,45.65,312256.0,35.6279,35.6435,35.6122,35.6357,312256.0
2016-09-21 12:45:00,45.66,45.68,45.65,45.66,494501.0,35.6435,35.6591,35.6357,35.6435,494501.0
2016-09-21 12:50:00,45.67,45.72,45.66,45.71,603399.0,35.6513,35.6903,35.6435,35.6825,603399.0
2016-09-21 12:55:00,45.71,45.76,45.69,45.76,384567.0,35.6825,35.7215,35.6669,35.7215,384567.0
2016-09-21 13:00:00,45.76,45.85,45.75,45.82,600033.0,35.7215,35.7918,35.7137,35.7684,600033.0
2016-09-21 13:05:00,45.81,45.82,45.66,45.67,532675.0,35.7606,35.7684,35.6435,35.6513,532675.0
2016-09-21 13:10:00,45.67,45.67,45.62,45.62,296208.0,35.6513,35.6513,35.6122,35.6122,296208.0
2016-09-21 13:15:00,45.62,45.64,45.58,45.62,481554.0,35.6122,35.6279,35.581,35.6122,481554.0
2016-09-21 13:20:00,45.62,45.63,45.58,45.59,443757.0,35.6122,35.6201,35.581,35.5888,443757.0
2016-09-21 13:25:00,45.58,45.6,45.52,45.55,516844.0,35.581,35.5966,35.5342,35.5576,516844.0
2016-09-21 13:30:00,45.55,45.56,45.49,45.49,803202.0,35.5576,35.5654,35.5108,35.5108,803202.0
2016-09-21 13:35:00,45.5,45.51,45.46,45.47,692622.0,35.5186,35.5264,35.4873,35.4952,692622.0
2016-09-21 13:40:00,45.47,45.57,45.46,45.53,576769.0,35.4952,35.5732,35.4873,35.542,576769.0
2016-09-21 13:45:00,45.54,45.61,45.5,45.57,524248.0,35.5498,35.6044,35.5186,35.5732,524248.0
2016-09-21 13:50:00,45.57,45.63,45.56,45.59,302111.0,35.5732,35.6201,35.5654,35.5888,302111.0
2016-09-21 13:55:00,45.59,45.72,45.59,45.63,541281.0,35.5888,35.6903,35.5888,35.6201,541281.0
2016-09-21 14:00:00,45.64,45.85,45.51,45.73,1120268.0,35.6279,35.7918,35.5264,35.6981,1120268.0
2016-09-21 14:05:00,45.73,45.76,45.47,45.47,969553.0,35.6981,35.7215,35.4952,35.4952,969553.0
2016-09-21 14:10:00,45.48,45.59,45.46,45.5,754797.0,35.503,35.5888,35.4873,35.5186,754797.0
2016-09-21 14:15:00,45.51,45.56,45.37,45.41,1003547.0,35.5264,35.5654,35.4171,35.4483,1003547.0
2016-09-21 14:20:00,45.41,45.51,45.37,45.41,776515.0,35.4483,35.5264,35.4171,35.4483,776515.0
2016-09-21 14:25:00,45.41,45.51,45.33,45.49,802818.0,35.4483,35.5264,35.3859,35.5108,802818.0
2016-09-21 14:30:00,45.48,45.59,45.47,45.58,661712.0,35.503,35.5888,35.4952,35.581,661712.0
2016-09-21 14:35:00,45.59,45.65,45.53,45.54,645552.0,35.5888,35.6357,35.542,35.5498,645552.0
2016-09-21 14:40:00,45.53,45.6,45.51,45.57,411865.0,35.542,35.5966,35.5264,35.5732,411865.0
2016-09-21 14:45:00,45.57,45.64,45.56,45.6,607979.0,35.5732,35.6279,35.5654,35.5966,607979.0
2016-09-21 14:50:00,45.6,45.64,45.55,45.63,350774.0,35.5966,35.6279,35.5576,35.6201,350774.0
2016-09-21 14:55:00,45.63,45.73,45.62,45.66,580996.0,35.6201,35.6981,35.6122,35.6435,580996.0
2016-09-21 15:00:00,45.66,45.71,45.65,45.67,508554.0,35.6435,35.6825,35.6357,35.6513,508554.0
2016-09-21 15:05:00,45.67,45.73,45.67,45.72,1000301.0,35.6513,35.6981,35.6513,35.6903,1000301.0
2016-09-21 15:10:00,45.73,45.79,45.72,45.77,874156.0,35.6981,35.745,35.6903,35.7293,874156.0
2016-09-21 15:15:00,45.77,45.8,45.75,45.8,1049884.0,35.7293,35.7528,35.7137,35.7528,1049884.0
2016-09-21 15:20:00,45.79,45.81,45.74,45.76,1027514.0,35.745,35.7606,35.7059,35.7215,1027514.0
2016-09-21 15:25:00,45.75,45.78,45.67,45.75,628422.0,35.7137,35.7371,35.6513,35.7137,628422.0
2016-09-21 15:30:00,45.75,45.81,45.74,45.8,487354.0,35.7137,35.7606,35.7059,35.7528,487354.0
2016-09-21 15:35:00,45.8,45.88,45.8,45.83,580312.0,35.7528,35.8152,35.7528,35.7762,580312.0
2016-09-21 15:40:00,45.84,45.84,45.79,45.82,781679.0,35.784,35.784,35.745,35.7684,781679.0
2016-09-21 15:45:00,45.83,45.86,45.8,45.81,712675.0,35.7762,35.7996,35.7528,35.7606,712675.0
2016-09-21 15:50:00,45.8,45.81,45.71,45.72,1048830.0,35.7528,35.7606,35.6825,35.6903,1048830.0
2016-09-21 15:55:00,45.72,45.84,45.69,45.83,1884196.0,35.6903,35.784,35.6669,35.7762,1884196.0
2016-09-22 09:30:00,45.83,45.84,45.37,45.52,1955072.0,35.7762,35.784,35.4171,35.5342,1955072.0
2016-09-22 09:35:00,45.52,45.69,45.51,45.59,721341.0,35.5342,35.6669,35.5264,35.5888,721341.0
2016-09-22 09:40:00,45.59,45.65,45.47,45.64,924536.0,35.5888,35.6357,35.4952,35.6279,924536.0
2016-09-22 09:45:00,45.64,45.86,45.64,45.77,555740.0,35.6279,35.7996,35.6279,35.7293,555740.0
2016-09-22 09:50:00,45.77,45.98,45.76,45.96,684644.0,35.7293,35.8933,35.7215,35.8777,684644.0
2016-09-22 09:55:00,45.95,46.0,45.89,45.94,770871.0,35.8699,35.9089,35.823,35.862,770871.0
2016-09-22 10:00:00,45.94,45.96,45.83,45.85,488517.0,35.862,35.8777,35.7762,35.7918,488517.0
2016-09-22 10:05:00,45.85,45.92,45.84,45.85,342759.0,35.7918,35.8464,35.784,35.7918,342759.0
2016-09-22 10:10:00,45.86,45.95,45.84,45.95,338925.0,35.7996,35.8699,35.784,35.8699,338925.0
2016-09-22 10:15:00,45.95,46.0,45.91,46.0,312479.0,35.8699,35.9089,35.8386,35.9089,312479.0
2016-09-22 10:20:00,46.0,46.0,45.95,45.96,254830.0,35.9089,35.9089,35.8699,35.8777,254830.0
2016-09-22 10:25:00,45.97,46.07,45.94,46.03,416754.0,35.8855,35.9635,35.862,35.9323,416754.0
2016-09-22 10:30:00,46.03,46.12,46.02,46.12,352244.0,35.9323,36.0026,35.9245,36.0026,352244.0
2016-09-22 10:35:00,46.12,46.12,46.04,46.07,325224.0,36.0026,36.0026,35.9401,35.9635,325224.0
2016-09-22 10:40:00,46.07,46.08,46.02,46.05,208068.0,35.9635,35.9713,35.9245,35.9479,208068.0
2016-09-22 10:45:00,46.05,46.09,46.04,46.08,218533.0,35.9479,35.9791,35.9401,35.9713,218533.0
2016-09-22 10:50:00,46.08,46.1,45.99,45.99,611666.0,35.9713,35.987,35.9011,35.9011,611666.0
2016-09-22 10:55:00,46.0,46.0,45.93,45.97,371296.0,35.9089,35.9089,35.8542,35.8855,371296.0
2016-09-22 11:00:00,45.97,46.03,45.96,45.98,276053.0,35.8855,35.9323,35.8777,35.8933,276053.0
2016-09-22 11:05:00,45.97,46.02,45.94,46.02,270844.0,35.8855,35.9245,35.862,35.9245,270844.0
2016-09-22 11:10:00,46.02,46.02,45.91,45.92,547412.0,35.9245,35.9245,35.8386,35.8464,547412.0
2016-09-22 11:15:00,45.92,45.97,45.88,45.9,352952.0,35.8464,35.8855,35.8152,35.8308,352952.0
2016-09-22 11:20:00,45.89,45.93,45.86,45.93,325134.0,35.823,35.8542,35.7996,35.8542,325134.0
2016-09-22 11:25:00,45.93,45.97,45.91,45.96,316350.0,35.8542,35.8855,35.8386,35.8777,316350.0
2016-09-22 11:30:00,45.96,45.97,45.88,45.88,278919.0,35.8777,35.8855,35.8152,35.8152,278919.0
2016-09-22 11:35:00,45.89,45.91,45.83,45.86,231168.0,35.823,35.8386,35.7762,35.7996,231168.0
2016-09-22 11:40:00,45.86,45.9,45.84,45.9,388693.0,35.7996,35.8308,35.784,35.8308,388693.0
2016-09-22 11:45:00,45.89,45.91,45.8,45.84,242900.0,35.823,35.8386,35.7528,35.784,242900.0
2016-09-22 11:50:00,45.83,45.86,45.82,45.83,345585.0,35.7762,35.7996,35.7684,35.7762,345585.0
2016-09-22 11:55:00,45.84,45.85,45.74,45.75,260317.0,35.784,35.7918,35.7059,35.7137,260317.0
2016-09-22 12:00:00,45.75,45.8,45.73,45.77,697564.0,35.7137,35.7528,35.6981,35.7293,697564.0
2016-09-22 12:05:00,45.77,45.78,45.66,45.67,374628.0,35.7293,35.7371,35.6435,35.6513,374628.0
2016-09-22 12:10:00,45.66,45.71,45.66,45.69,334806.0,35.6435,35.6825,35.6435,35.6669,334806.0
2016-09-22 12:15:00,45.69,45.7,45.64,45.66,501129.0,35.6669,35.6747,35.6279,35.6435,501129.0
2016-09-22 12:20:00,45.66,45.67,45.62,45.64,269384.0,35.6435,35.6513,35.6122,35.6279,269384.0
2016-09-22 12:25:00,45.64,45.66,45.62,45.64,283642.0,35.6279,35.6435,35.6122,35.6279,283642.0
2016-09-22 12:30:00,45.64,45.67,45.62,45.64,332375.0,35.6279,35.6513,35.6122,35.6279,332375.0
2016-09-22 12:35:00,45.64,45.64,45.53,45.55,429001.0,35.6279,35.6279,35.542,35.5576,429001.0
2016-09-22 12:40:00,45.55,45.6,45.54,45.57,532764.0,35.5576,35.5966,35.5498,35.5732,532764.0
2016-09-22 12:45:00,45.57,45.6,45.55,45.6,332736.0,35.5732,35.5966,35.5576,35.5966,332736.0
2016-09-22 12:50:00,45.59,45.61,45.55,45.55,332160.0,35.5888,35.6044,35.5576,35.5576,332160.0
2016-09-22 12:55:00,45.55,45.59,45.54,45.55,311593.0,35.5576,35.5888,35.5498,35.5576,311593.0
2016-09-22 13:00:00,45.54,45.55,45.51,45.52,470978.0,35.5498,35.5576,35.5264,35.5342,470978.0
2016-09-22 13:05:00,45.53,45.59,45.52,45.58,366624.0,35.542,35.5888,35.5342,35.581,366624.0
2016-09-22 13:10:00,45.59,45.61,45.53,45.53,648011.0,35.5888,35.6044,35.542,35.542,648011.0
2016-09-22 13:15:00,45.53,45.56,45.53,45.55,233574.0,35.542,35.5654,35.542,35.5576,233574.0
2016-09-22 13:20:00,45.55,45.56,45.51,45.54,500280.0,35.5576,35.5654,35.5264,35.5498,500280.0
2016-09-22 13:25:00,45.54,45.55,45.51,45.52,241093.0,35.5498,35.5576,35.5264,35.5342,241093.0
2016-09-22 13:30:00,45.52,45.57,45.51,45.52,433059.0,35.5342,35.5732,35.5264,35.5342,433059.0
2016-09-22 13:35:00,45.52,45.53,45.49,45.5,436028.0,35.5342,35.542,35.5108,35.5186,436028.0
2016-09-22 13:40:00,45.5,45.5,45.39,45.46,676325.0,35.5186,35.5186,35.4327,35.4873,676325.0
2016-09-22 13:45:00,45.46,45.55,45.46,45.47,261343.0,35.4873,35.5576,35.4873,35.4952,261343.0
2016-09-22 13:50:00,45.47,45.52,45.47,45.5,313733.0,35.4952,35.5342,35.4952,35.5186,313733.0
2016-09-22 13:55:00,45.5,45.51,45.39,45.48,745499.0,35.5186,35.5264,35.4327,35.503,745499.0
2016-09-22 14:00:00,45.48,45.49,45.38,45.38,553739.0,35.503,35.5108,35.4249,35.4249,553739.0
2016-09-22 14:05:00,45.38,45.5,45.38,45.47,371756.0,35.4249,35.5186,35.4249,35.4952,371756.0
2016-09-22 14:10:00,45.48,45.48,45.41,45.42,410190.0,35.503,35.503,35.4483,35.4561,410190.0
2016-09-22 14:15:00,45.43,45.48,45.42,45.47,511660.0,35.4639,35.503,35.4561,35.4952,511660.0
2016-09-22 14:20:00,45.46,45.47,45.39,45.41,360720.0,35.4873,35.4952,35.4327,35.4483,360720.0
2016-09-22 14:25:00,45.42,45.49,45.39,45.45,320850.0,35.4561,35.5108,35.4327,35.4795,320850.0
2016-09-22 14:30:00,45.46,45.47,45.37,45.41,444021.0,35.4873,35.4952,35.4171,35.4483,444021.0
2016-09-22 14:35:00,45.42,45.48,45.4,45.43,251940.0,35.4561,35.503,35.4405,35.4639,251940.0
2016-09-22 14:40:00,45.43,45.45,45.41,45.42,241217.0,35.4639,35.4795,35.4483,35.4561,241217.0
2016-09-22 14:45:00,45.42,45.44,45.4,45.41,293140.0,35.4561,35.4717,35.4405,35.4483,293140.0
2016-09-22 14:50:00,45.4,45.5,45.39,45.48,352771.0,35.4405,35.5186,35.4327,35.503,352771.0
2016-09-22 14:55:00,45.47,45.5,45.46,45.48,223071.0,35.4952,35.5186,35.4873,35.503,223071.0
2016-09-22 15:00:00,45.48,45.53,45.46,45.48,328739.0,35.503,35.542,35.4873,35.503,328739.0
2016-09-22 15:05:00,45.48,45.5,45.45,45.47,214296.0,35.503,35.5186,35.4795,35.4952,214296.0
2016-09-22 15:10:00,45.46,45.48,45.45,45.47,228762.0,35.4873,35.503,35.4795,35.4952,228762.0
2016-09-22 15:15:00,45.46,45.48,45.43,45.45,340165.0,35.4873,35.503,35.4639,35.4795,340165.0
2016-09-22 15:20:00,45.44,45.51,45.44,45.5,292965.0,35.4717,35.5264,35.4717,35.5186,292965.0
2016-09-22 15:25:00,45.51,45.57,45.5,45.53,517830.0,35.5264,35.5732,35.5186,35.542,517830.0
2016-09-22 15:30:00,45.54,45.63,45.53,45.63,593071.0,35.5498,35.6201,35.542,35.6201,593071.0
2016-09-22 15:35:00,45.63,45.67,45.61,45.66,537400.0,35.6201,35.6513,35.6044,35.6435,537400.0
2016-09-22 15:40:00,45.66,45.68,45.64,45.65,548008.0,35.6435,35.6591,35.6279,35.6357,548008.0
2016-09-22 15:45:00,45.65,45.66,45.62,45.65,504775.0,35.6357,35.6435,35.6122,35.6357,504775.0
2016-09-22 15:50:00,45.65,45.68,45.62,45.68,565795.0,35.6357,35.6591,35.6122,35.6591,565795.0
2016-09-22 15:55:00,45.67,45.74,45.66,45.71,1680993.0,35.6513,35.7059,35.6435,35.6825,1680993.0
2016-09-23 09:30:00,45.5,45.59,45.46,45.51,1054730.0,35.5186,35.5888,35.4873,35.5264,1054730.0
2016-09-23 09:35:00,45.51,45.59,45.43,45.54,554612.0,35.5264,35.5888,35.4639,35.5498,554612.0
2016-09-23 09:40:00,45.54,45.64,45.5,45.6,582207.0,35.5498,35.6279,35.5186,35.5966,582207.0
2016-09-23 09:45:00,45.61,45.61,45.48,45.53,511735.0,35.6044,35.6044,35.503,35.542,511735.0
2016-09-23 09:50:00,45.53,45.56,45.51,45.51,458100.0,35.542,35.5654,35.5264,35.5264,458100.0
2016-09-23 09:55:00,45.52,45.61,45.51,45.6,362659.0,35.5342,35.6044,35.5264,35.5966,362659.0
2016-09-23 10:00:00,45.6,45.62,45.56,45.6,345629.0,35.5966,35.6122,35.5654,35.5966,345629.0
2016-09-23 10:05:00,45.6,45.7,45.58,45.67,424108.0,35.5966,35.6747,35.581,35.6513,424108.0
2016-09-23 10:10:00,45.68,45.68,45.57,45.67,300923.0,35.6591,35.6591,35.5732,35.6513,300923.0
2016-09-23 10:15:00,45.67,45.77,45.66,45.75,496997.0,35.6513,35.7293,35.6435,35.7137,496997.0
2016-09-23 10:20:00,45.75,45.77,45.69,45.73,340030.0,35.7137,35.7293,35.6669,35.6981,340030.0
2016-09-23 10:25:00,45.73,45.74,45.65,45.66,268971.0,35.6981,35.7059,35.6357,35.6435,268971.0
2016-09-23 10:30:00,45.66,45.7,45.62,45.63,419230.0,35.6435,35.6747,35.6122,35.6201,419230.0
2016-09-23 10:35:00,45.63,45.7,45.62,45.7,336982.0,35.6201,35.6747,35.6122,35.6747,336982.0
2016-09-23 10:40:00,45.7,45.71,45.66,45.71,404640.0,35.6747,35.6825,35.6435,35.6825,404640.0
2016-09-23 10:45:00,45.7,45.73,45.69,45.7,328364.0,35.6747,35.6981,35.6669,35.6747,328364.0
2016-09-23 10:50:00,45.7,45.72,45.69,45.71,307473.0,35.6747,35.6903,35.6669,35.6825,307473.0
2016-09-23 10:55:00,45.71,45.72,45.67,45.71,762953.0,35.6825,35.6903,35.6513,35.6825,762953.0
2016-09-23 11:00:00,45.7,45.75,45.69,45.75,372723.0,35.6747,35.7137,35.6669,35.7137,372723.0
2016-09-23 11:05:00,45.74,45.84,45.74,45.83,632512.0,35.7059,35.784,35.7059,35.7762,632512.0
2016-09-23 11:10:00,45.83,45.84,45.78,45.82,735830.0,35.7762,35.784,35.7371,35.7684,735830.0
2016-09-23 11:15:00,45.82,45.82,45.77,45.8,361569.0,35.7684,35.7684,35.7293,35.7528,361569.0
2016-09-23 11:20:00,45.8,45.83,45.79,45.82,270908.0,35.7528,35.7762,35.745,35.7684,270908.0
2016-09-23 11:25:00,45.82,45.86,45.81,45.82,267793.0,35.7684,35.7996,35.7606,35.7684,267793.0
2016-09-23 11:30:00,45.82,45.91,45.82,45.88,304491.0,35.7684,35.8386,35.7684,35.8152,304491.0
2016-09-23 11:35:00,45.87,45.91,45.86,45.87,206594.0,35.8074,35.8386,35.7996,35.8074,206594.0
2016-09-23 11:40:00,45.87,45.88,45.82,45.87,169059.0,35.8074,35.8152,35.7684,35.8074,169059.0
2016-09-23 11:45:00,45.87,45.91,45.83,45.84,262156.0,35.8074,35.8386,35.7762,35.784,262156.0
2016-09-23 11:50:00,45.84,45.85,45.79,45.8,295922.0,35.784,35.7918,35.745,35.7528,295922.0
2016-09-23 11:55:00,45.8,45.82,45.77,45.8,530091.0,35.7528,35.7684,35.7293,35.7528,530091.0
2016-09-23 12:00:00,45.8,45.81,45.76,45.78,208369.0,35.7528,35.7606,35.7215,35.7371,208369.0
2016-09-23 12:05:00,45.78,45.79,45.72,45.72,157444.0,35.7371,35.745,35.6903,35.6903,157444.0
2016-09-23 12:10:00,45.73,45.78,45.72,45.73,268996.0,35.6981,35.7371,35.6903,35.6981,268996.0
2016-09-23 12:15:00,45.72,45.75,45.72,45.74,113199.0,35.6903,35.7137,35.6903,35.7059,113199.0
2016-09-23 12:20:00,45.74,45.78,45.73,45.76,268374.0,35.7059,35.7371,35.6981,35.7215,268374.0
2016-09-23 12:25:00,45.77,45.78,45.75,45.78,148529.0,35.7293,35.7371,35.7137,35.7371,148529.0
2016-09-23 12:30:00,45.77,45.78,45.76,45.78,169044.0,35.7293,35.7371,35.7215,35.7371,169044.0
2016-09-23 12:35:00,45.77,45.78,45.72,45.74,267680.0,35.7293,35.7371,35.6903,35.7059,267680.0
2016-09-23 12:40:00,45.73,45.77,45.72,45.75,195776.0,35.6981,35.7293,35.6903,35.7137,195776.0
2016-09-23 12:45:00,45.75,45.76,45.72,45.72,121328.0,35.7137,35.7215,35.6903,35.6903,121328.0
2016-09-23 12:50:00,45.72,45.78,45.72,45.77,145649.0,35.6903,35.7371,35.6903,35.7293,145649.0
2016-09-23 12:55:00,45.77,45.77,45.72,45.74,177902.0,35.7293,35.7293,35.6903,35.7059,177902.0
2016-09-23 13:00:00,45.74,45.77,45.69,45.72,449818.0,35.7059,35.7293,35.6669,35.6903,449818.0
2016-09-23 13:05:00,45.72,45.73,45.7,45.72,144032.0,35.6903,35.6981,35.6747,35.6903,144032.0
2016-09-23 13:10:00,45.73,45.73,45.66,45.68,185451.0,35.6981,35.6981,35.6435,35.6591,185451.0
2016-09-23 13:15:00,45.68,45.7,45.67,45.69,293819.0,35.6591,35.6747,35.6513,35.6669,293819.0
2016-09-23 13:20:00,45.69,45.73,45.68,45.69,192878.0,35.6669,35.6981,35.6591,35.6669,192878.0
2016-09-23 13:25:00,45.69,45.77,45.68,45.77,304172.0,35.6669,35.7293,35.6591,35.7293,304172.0
2016-09-23 13:30:00,45.77,45.78,45.73,45.73,165094.0,35.7293,35.7371,35.6981,35.6981,165094.0
2016-09-23 13:35:00,45.73,45.74,45.68,45.7,120770.0,35.6981,35.7059,35.6591,35.6747,120770.0
2016-09-23 13:40:00,45.69,45.7,45.68,45.69,121561.0,35.6669,35.6747,35.6591,35.6669,121561.0
2016-09-23 13:45:00,45.69,45.7,45.68,45.69,144985.0,35.6669,35.6747,35.6591,35.6669,144985.0
2016-09-23 13:50:00,45.69,45.69,45.64,45.66,188964.0,35.6669,35.6669,35.6279,35.6435,188964.0
2016-09-23 13:55:00,45.66,45.71,45.66,45.7,254997.0,35.6435,35.6825,35.6435,35.6747,254997.0
2016-09-23 14:00:00,45.71,45.73,45.7,45.72,139980.0,35.6825,35.6981,35.6747,35.6903,139980.0
2016-09-23 14:05:00,45.72,45.74,45.7,45.7,165618.0,35.6903,35.7059,35.6747,35.6747,165618.0
2016-09-23 14:10:00,45.71,45.75,45.69,45.75,184466.0,35.6825,35.7137,35.6669,35.7137,184466.0
2016-09-23 14:15:00,45.74,45.75,45.7,45.72,200403.0,35.7059,35.7137,35.6747,35.6903,200403.0
2016-09-23 14:20:00,45.71,45.72,45.7,45.71,185115.0,35.6825,35.6903,35.6747,35.6825,185115.0
2016-09-23 14:25:00,45.71,45.72,45.69,45.7,164767.0,35.6825,35.6903,35.6669,35.6747,164767.0
2016-09-23 14:30:00,45.7,45.74,45.66,45.73,243899.0,35.6747,35.7059,35.6435,35.6981,243899.0
2016-09-23 14:35:00,45.73,45.74,45.7,45.7,99474.0,35.6981,35.7059,35.6747,35.6747,99474.0
2016-09-23 14:40:00,45.7,45.74,45.68,45.74,159060.0,35.6747,35.7059,35.6591,35.7059,159060.0
2016-09-23 14:45:00,45.73,45.74,45.72,45.72,173451.0,35.6981,35.7059,35.6903,35.6903,173451.0
2016-09-23 14:50:00,45.73,45.77,45.72,45.77,188016.0,35.6981,35.7293,35.6903,35.7293,188016.0
2016-09-23 14:55:00,45.77,45.78,45.75,45.76,121215.0,35.7293,35.7371,35.7137,35.7215,121215.0
2016-09-23 15:00:00,45.75,45.77,45.74,45.74,180301.0,35.7137,35.7293,35.7059,35.7059,180301.0
2016-09-23 15:05:00,45.75,45.78,45.74,45.77,219252.0,35.7137,35.7371,35.7059,35.7293,219252.0
2016-09-23 15:10:00,45.78,45.79,45.77,45.78,199459.0,35.7371,35.745,35.7293,35.7371,199459.0
2016-09-23 15:15:00,45.79,45.79,45.77,45.78,242851.0,35.745,35.745,35.7293,35.7371,242851.0
2016-09-23 15:20:00,45.78,45.78,45.76,45.77,281807.0,35.7371,35.7371,35.7215,35.7293,281807.0
2016-09-23 15:25:00,45.77,45.8,45.77,45.8,324065.0,35.7293,35.7528,35.7293,35.7528,324065.0
2016-09-23 15:30:00,45.8,45.84,45.79,45.8,413348.0,35.7528,35.784,35.745,35.7528,413348.0
2016-09-23 15:35:00,45.8,45.82,45.77,45.82,477122.0,35.7528,35.7684,35.7293,35.7684,477122.0
2016-09-23 15:40:00,45.81,45.84,45.77,45.79,534989.0,35.7606,35.784,35.7293,35.745,534989.0
2016-09-23 15:45:00,45.79,45.8,45.74,45.74,643110.0,35.745,35.7528,35.7059,35.7059,643110.0
2016-09-23 15:50:00,45.74,45.83,45.73,45.81,726837.0,35.7059,35.7762,35.6981,35.7606,726837.0
2016-09-23 15:55:00,45.81,45.83,45.74,45.75,1338898.0,35.7606,35.7762,35.7059,35.7137,1338898.0
2016-09-26 09:30:00,45.37,45.5,45.32,45.41,1262805.0,35.4171,35.5186,35.3781,35.4483,1262805.0
2016-09-26 09:35:00,45.4,45.42,45.3,45.34,474909.0,35.4405,35.4561,35.3624,35.3937,474909.0
2016-09-26 09:40:00,45.33,45.4,45.27,45.3,416594.0,35.3859,35.4405,35.339,35.3624,416594.0
2016-09-26 09:45:00,45.31,45.31,45.22,45.23,658947.0,35.3703,35.3703,35.3,35.3078,658947.0
2016-09-26 09:50:00,45.23,45.33,45.21,45.3,386933.0,35.3078,35.3859,35.2922,35.3624,386933.0
2016-09-26 09:55:00,45.31,45.35,45.26,45.31,298160.0,35.3703,35.4015,35.3312,35.3703,298160.0
2016-09-26 10:00:00,45.32,45.35,45.23,45.33,345727.0,35.3781,35.4015,35.3078,35.3859,345727.0
2016-09-26 10:05:00,45.33,45.41,45.32,45.35,354019.0,35.3859,35.4483,35.3781,35.4015,354019.0
2016-09-26 10:10:00,45.36,45.46,45.35,45.43,282998.0,35.4093,35.4873,35.4015,35.4639,282998.0
2016-09-26 10:15:00,45.43,45.44,45.36,45.38,150425.0,35.4639,35.4717,35.4093,35.4249,150425.0
2016-09-26 10:20:00,45.39,45.4,45.32,45.34,148956.0,35.4327,35.4405,35.3781,35.3937,148956.0
2016-09-26 10:25:00,45.34,45.35,45.3,45.3,182340.0,35.3937,35.4015,35.3624,35.3624,182340.0
2016-09-26 10:30:00,45.31,45.39,45.3,45.38,240547.0,35.3703,35.4327,35.3624,35.4249,240547.0
2016-09-26 10:35:00,45.39,45.46,45.36,45.37,274710.0,35.4327,35.4873,35.4093,35.4171,274710.0
2016-09-26 10:40:00,45.37,45.41,45.34,45.4,224032.0,35.4171,35.4483,35.3937,35.4405,224032.0
2016-09-26 10:45:00,45.4,45.4,45.3,45.37,527291.0,35.4405,35.4405,35.3624,35.4171,527291.0
2016-09-26 10:50:00,45.38,45.41,45.35,45.4,330495.0,35.4249,35.4483,35.4015,35.4405,330495.0
2016-09-26 10:55:00,45.39,45.41,45.35,45.36,169796.0,35.4327,35.4483,35.4015,35.4093,169796.0
2016-09-26 11:00:00,45.36,45.38,45.3,45.34,179974.0,35.4093,35.4249,35.3624,35.3937,179974.0
2016-09-26 11:05:00,45.35,45.39,45.33,45.34,219188.0,35.4015,35.4327,35.3859,35.3937,219188.0
2016-09-26 11:10:00,45.35,45.39,45.3,45.3,249145.0,35.4015,35.4327,35.3624,35.3624,249145.0
2016-09-26 11:15:00,45.3,45.36,45.3,45.33,148339.0,35.3624,35.4093,35.3624,35.3859,148339.0
2016-09-26 11:20:00,45.33,45.36,45.28,45.28,244103.0,35.3859,35.4093,35.3468,35.3468,244103.0
2016-09-26 11:25:00,45.28,45.31,45.23,45.24,337309.0,35.3468,35.3703,35.3078,35.3156,337309.0
2016-09-26 11:30:00,45.23,45.25,45.18,45.19,405427.0,35.3078,35.3234,35.2688,35.2766,405427.0
2016-09-26 11:35:00,45.19,45.21,45.17,45.18,213019.0,35.2766,35.2922,35.261,35.2688,213019.0
2016-09-26 11:40:00,45.19,45.2,45.14,45.15,242218.0,35.2766,35.2844,35.2375,35.2454,242218.0
2016-09-26 11:45:00,45.15,45.16,45.09,45.09,479107.0,35.2454,35.2532,35.1985,35.1985,479107.0
2016-09-26 11:50:00,45.09,45.11,45.05,45.07,365433.0,35.1985,35.2141,35.1673,35.1829,365433.0
2016-09-26 11:55:00,45.06,45.1,45.06,45.09,285067.0,35.1751,35.2063,35.1751,35.1985,285067.0
2016-09-26 12:00:00,45.09,45.14,45.08,45.11,244273.0,35.1985,35.2375,35.1907,35.2141,244273.0
2016-09-26 12:05:00,45.12,45.14,45.09,45.09,199027.0,35.2219,35.2375,35.1985,35.1985,199027.0
2016-09-26 12:10:00,45.09,45.11,45.06,45.08,251699.0,35.1985,35.2141,35.1751,35.1907,251699.0
2016-09-26 12:15:00,45.08,45.09,45.05,45.06,144030.0,35.1907,35.1985,35.1673,35.1751,144030.0
2016-09-26 12:20:00,45.07,45.08,45.01,45.05,422828.0,35.1829,35.1907,35.1361,35.1673,422828.0
2016-09-26 12:25:00,45.05,45.06,45.02,45.04,259069.0,35.1673,35.1751,35.1439,35.1595,259069.0
2016-09-26 12:30:00,45.05,45.05,45.01,45.04,296081.0,35.1673,35.1673,35.1361,35.1595,296081.0
2016-09-26 12:35:00,45.03,45.04,45.0,45.01,404309.0,35.1517,35.1595,35.1283,35.1361,404309.0
2016-09-26 12:40:00,45.02,45.02,45.0,45.01,312530.0,35.1439,35.1439,35.1283,35.1361,312530.0
2016-09-26 12:45:00,45.01,45.02,45.0,45.01,262503.0,35.1361,35.1439,35.1283,35.1361,262503.0
2016-09-26 12:50:00,45.01,45.03,45.0,45.01,222806.0,35.1361,35.1517,35.1283,35.1361,222806.0
2016-09-26 12:55:00,45.02,45.06,45.0,45.02,273349.0,35.1439,35.1751,35.1283,35.1439,273349.0
2016-09-26 13:00:00,45.02,45.02,45.0,45.0,170374.0,35.1439,35.1439,35.1283,35.1283,170374.0
2016-09-26 13:05:00,45.01,45.01,44.88,44.91,1453610.0,35.1361,35.1361,35.0346,35.058,1453610.0
2016-09-26 13:10:00,44.91,44.95,44.89,44.92,297655.0,35.058,35.0892,35.0424,35.0658,297655.0
2016-09-26 13:15:00,44.92,44.92,44.87,44.89,290231.0,35.0658,35.0658,35.0268,35.0424,290231.0
2016-09-26 13:20:00,44.9,44.91,44.88,44.88,166141.0,35.0502,35.058,35.0346,35.0346,166141.0
2016-09-26 13:25:00,44.89,44.89,44.84,44.85,459760.0,35.0424,35.0424,35.0034,35.0112,459760.0
2016-09-26 13:30:00,44.84,44.89,44.82,44.87,371984.0,35.0034,35.0424,34.9877,35.0268,371984.0
2016-09-26 13:35:00,44.87,44.87,44.79,44.79,356629.0,35.0268,35.0268,34.9643,34.9643,356629.0
2016-09-26 13:40:00,44.8,44.81,44.75,44.76,252808.0,34.9721,34.9799,34.9331,34.9409,252808.0
2016-09-26 13:45:00,44.76,44.8,44.75,44.77,602565.0,34.9409,34.9721,34.9331,34.9487,602565.0
2016-09-26 13:50:00,44.76,44.82,44.72,44.79,460035.0,34.9409,34.9877,34.9097,34.9643,460035.0
2016-09-26 13:55:00,44.8,44.81,44.76,44.79,141169.0,34.9721,34.9799,34.9409,34.9643,141169.0
2016-09-26 14:00:00,44.79,44.82,44.77,44.79,254740.0,34.9643,34.9877,34.9487,34.9643,254740.0
2016-09-26 14:05:00,44.79,44.82,44.77,44.78,137206.0,34.9643,34.9877,34.9487,34.9565,137206.0
2016-09-26 14:10:00,44.78,44.8,44.73,44.8,238673.0,34.9565,34.9721,34.9175,34.9721,238673.0
2016-09-26 14:15:00,44.8,44.81,44.77,44.8,172868.0,34.9721,34.9799,34.9487,34.9721,172868.0
2016-09-26 14:20:00,44.8,44.8,44.74,44.79,198151.0,34.9721,34.9721,34.9253,34.9643,198151.0
2016-09-26 14:25:00,44.79,44.8,44.72,44.73,225071.0,34.9643,34.9721,34.9097,34.9175,225071.0
2016-09-26 14:30:00,44.74,44.79,44.73,44.73,241163.0,34.9253,34.9643,34.9175,34.9175,241163.0
2016-09-26 14:35:00,44.74,44.74,44.67,44.68,560747.0,34.9253,34.9253,34.8707,34.8785,560747.0
2016-09-26 14:40:00,44.67,44.68,44.65,44.66,241432.0,34.8707,34.8785,34.855,34.8628,241432.0
2016-09-26 14:45:00,44.66,44.69,44.65,44.68,220550.0,34.8628,34.8863,34.855,34.8785,220550.0
2016-09-26 14:50:00,44.69,44.71,44.66,44.7,485545.0,34.8863,34.9019,34.8628,34.8941,485545.0
2016-09-26 14:55:00,44.7,44.76,44.7,44.76,308935.0,34.8941,34.9409,34.8941,34.9409,308935.0
2016-09-26 15:00:00,44.76,44.77,44.74,44.76,550802.0,34.9409,34.9487,34.9253,34.9409,550802.0
2016-09-26 15:05:00,44.75,44.84,44.75,44.83,439486.0,34.9331,35.0034,34.9331,34.9956,439486.0
2016-09-26 15:10:00,44.83,44.83,44.78,44.8,423423.0,34.9956,34.9956,34.9565,34.9721,423423.0
2016-09-26 15:15:00,44.8,44.85,44.79,44.82,234735.0,34.9721,35.0112,34.9643,34.9877,234735.0
2016-09-26 15:20:00,44.81,44.89,44.8,44.87,427703.0,34.9799,35.0424,34.9721,35.0268,427703.0
2016-09-26 15:25:00,44.86,44.94,44.85,44.9,366417.0,35.019,35.0814,35.0112,35.0502,366417.0
2016-09-26 15:30:00,44.9,44.93,44.86,44.89,304669.0,35.0502,35.0736,35.019,35.0424,304669.0
2016-09-26 15:35:00,44.88,44.9,44.84,44.87,371406.0,35.0346,35.0502,35.0034,35.0268,371406.0
2016-09-26 15:40:00,44.87,44.9,44.8,44.81,523207.0,35.0268,35.0502,34.9721,34.9799,523207.0
2016-09-26 15:45:00,44.8,44.86,44.8,44.85,270452.0,34.9721,35.019,34.9721,35.0112,270452.0
2016-09-26 15:50:00,44.85,44.88,44.83,44.84,500608.0,35.0112,35.0346,34.9956,35.0034,500608.0
2016-09-26 15:55:00,44.84,44.92,44.83,44.89,1667392.0,35.0034,35.0658,34.9956,35.0424,1667392.0
2016-09-27 09:30:00,44.79,44.8,44.66,44.75,1092615.0,34.9643,34.9721,34.8628,34.9331,1092615.0
2016-09-27 09:35:00,44.75,44.87,44.72,44.74,611137.0,34.9331,35.0268,34.9097,34.9253,611137.0
2016-09-27 09:40:00,44.74,44.91,44.71,44.82,657129.0,34.9253,35.058,34.9019,34.9877,657129.0
2016-09-27 09:45:00,44.82,44.85,44.76,44.84,388749.0,34.9877,35.0112,34.9409,35.0034,388749.0
2016-09-27 09:50:00,44.83,44.87,44.75,44.84,455627.0,34.9956,35.0268,34.9331,35.0034,455627.0
2016-09-27 09:55:00,44.84,44.85,44.81,44.84,423454.0,35.0034,35.0112,34.9799,35.0034,423454.0
2016-09-27 10:00:00,44.84,45.08,44.84,44.98,1057142.0,35.0034,35.1907,35.0034,35.1126,1057142.0
2016-09-27 10:05:00,44.98,44.99,44.87,44.94,483842.0,35.1126,35.1205,35.0268,35.0814,483842.0
2016-09-27 10:10:00,44.94,44.95,44.87,44.91,653626.0,35.0814,35.0892,35.0268,35.058,653626.0
2016-09-27 10:15:00,44.92,44.94,44.87,44.87,477180.0,35.0658,35.0814,35.0268,35.0268,477180.0
2016-09-27 10:20:00,44.87,44.88,44.77,44.83,381642.0,35.0268,35.0346,34.9487,34.9956,381642.0
2016-09-27 10:25:00,44.82,44.85,44.76,44.81,394088.0,34.9877,35.0112,34.9409,34.9799,394088.0
2016-09-27 10:30:00,44.82,44.85,44.78,44.78,224182.0,34.9877,35.0112,34.9565,34.9565,224182.0
2016-09-27 10:35:00,44.78,44.8,44.72,44.76,233812.0,34.9565,34.9721,34.9097,34.9409,233812.0
2016-09-27 10:40:00,44.76,44.82,44.74,44.79,294341.0,34.9409,34.9877,34.9253,34.9643,294341.0
2016-09-27 10:45:00,44.78,44.79,44.71,44.77,311693.0,34.9565,34.9643,34.9019,34.9487,311693.0
2016-09-27 10:50:00,44.77,44.77,44.73,44.75,263821.0,34.9487,34.9487,34.9175,34.9331,263821.0
2016-09-27 10:55:00,44.75,44.8,44.68,44.7,375858.0,34.9331,34.9721,34.8785,34.8941,375858.0
2016-09-27 11:00:00,44.7,44.75,44.7,44.75,262415.0,34.8941,34.9331,34.8941,34.9331,262415.0
2016-09-27 11:05:00,44.75,44.8,44.72,44.78,192264.0,34.9331,34.9721,34.9097,34.9565,192264.0
2016-09-27 11:10:00,44.78,44.82,44.77,44.81,214281.0,34.9565,34.9877,34.9487,34.9799,214281.0
2016-09-27 11:15:00,44.82,44.88,44.81,44.83,236719.0,34.9877,35.0346,34.9799,34.9956,236719.0
2016-09-27 11:20:00,44.83,44.9,44.83,44.9,215820.0,34.9956,35.0502,34.9956,35.0502,215820.0
2016-09-27 11:25:00,44.9,44.98,44.88,44.96,234120.0,35.0502,35.1126,35.0346,35.097,234120.0
2016-09-27 11:30:00,44.96,45.0,44.95,45.0,283151.0,35.097,35.1283,35.0892,35.1283,283151.0
2016-09-27 11:35:00,45.0,45.05,44.97,45.04,369342.0,35.1283,35.1673,35.1048,35.1595,369342.0
2016-09-27 11:40:00,45.03,45.05,44.98,45.01,246384.0,35.1517,35.1673,35.1126,35.1361,246384.0
2016-09-27 11:45:00,45.01,45.05,44.96,45.03,266154.0,35.1361,35.1673,35.097,35.1517,266154.0
2016-09-27 11:50:00,45.02,45.03,44.97,44.98,211788.0,35.1439,35.1517,35.1048,35.1126,211788.0
2016-09-27 11:55:00,44.98,45.02,44.95,44.98,236418.0,35.1126,35.1439,35.0892,35.1126,236418.0
2016-09-27 12:00:00,44.99,45.0,44.97,44.98,139386.0,35.1205,35.1283,35.1048,35.1126,139386.0
2016-09-27 12:05:00,44.97,44.99,44.96,44.97,175371.0,35.1048,35.1205,35.097,35.1048,175371.0
2016-09-27 12:10:00,44.96,44.97,44.92,44.94,165404.0,35.097,35.1048,35.0658,35.0814,165404.0
2016-09-27 12:15:00,44.93,44.99,44.93,44.99,192103.0,35.0736,35.1205,35.0736,35.1205,192103.0
2016-09-27 12:20:00,44.99,45.07,44.97,45.07,323546.0,35.1205,35.1829,35.1048,35.1829,323546.0
2016-09-27 12:25:00,45.07,45.1,45.03,45.08,213064.0,35.1829,35.2063,35.1517,35.1907,213064.0
2016-09-27 12:30:00,45.08,45.09,45.02,45.04,203891.0,35.1907,35.1985,35.1439,35.1595,203891.0
2016-09-27 12:35:00,45.04,45.05,44.99,45.02,156201.0,35.1595,35.1673,35.1205,35.1439,156201.0
2016-09-27 12:40:00,45.02,45.03,44.99,45.02,117784.0,35.1439,35.1517,35.1205,35.1439,117784.0
2016-09-27 12:45:00,45.01,45.03,45.0,45.01,159036.0,35.1361,35.1517,35.1283,35.1361,159036.0
2016-09-27 12:50:00,45.01,45.05,45.0,45.04,118719.0,35.1361,35.1673,35.1283,35.1595,118719.0
2016-09-27 12:55:00,45.04,45.05,45.01,45.03,114160.0,35.1595,35.1673,35.1361,35.1517,114160.0
2016-09-27 13:00:00,45.03,45.06,45.0,45.02,157694.0,35.1517,35.1751,35.1283,35.1439,157694.0
2016-09-27 13:05:00,45.03,45.05,45.01,45.04,129075.0,35.1517,35.1673,35.1361,35.1595,129075.0
2016-09-27 13:10:00,45.04,45.05,44.99,45.0,150654.0,35.1595,35.1673,35.1205,35.1283,150654.0
2016-09-27 13:15:00,45.0,45.02,44.98,45.01,169425.0,35.1283,35.1439,35.1126,35.1361,169425.0
2016-09-27 13:20:00,45.01,45.04,44.98,45.04,226434.0,35.1361,35.1595,35.1126,35.1595,226434.0
2016-09-27 13:25:00,45.04,45.04,44.99,45.0,131725.0,35.1595,35.1595,35.1205,35.1283,131725.0
2016-09-27 13:30:00,45.0,45.05,44.99,45.01,217319.0,35.1283,35.1673,35.1205,35.1361,217319.0
2016-09-27 13:35:00,45.01,45.04,45.0,45.02,144615.0,35.1361,35.1595,35.1283,35.1439,144615.0
2016-09-27 13:40:00,45.02,45.04,45.01,45.03,114131.0,35.1439,35.1595,35.1361,35.1517,114131.0
2016-09-27 13:45:00,45.03,45.06,45.01,45.06,162045.0,35.1517,35.1751,35.1361,35.1751,162045.0
2016-09-27 13:50:00,45.05,45.06,45.02,45.04,127014.0,35.1673,35.1751,35.1439,35.1595,127014.0
2016-09-27 13:55:00,45.04,45.05,44.99,45.01,105948.0,35.1595,35.1673,35.1205,35.1361,105948.0
2016-09-27 14:00:00,45.01,45.06,45.01,45.05,271398.0,35.1361,35.1751,35.1361,35.1673,271398.0
2016-09-27 14:05:00,45.05,45.05,44.99,44.99,182067.0,35.1673,35.1673,35.1205,35.1205,182067.0
2016-09-27 14:10:00,44.99,45.01,44.97,44.99,153612.0,35.1205,35.1361,35.1048,35.1205,153612.0
2016-09-27 14:15:00,44.99,45.01,44.97,44.98,135709.0,35.1205,35.1361,35.1048,35.1126,135709.0
2016-09-27 14:20:00,44.98,45.01,44.97,45.0,121526.0,35.1126,35.1361,35.1048,35.1283,121526.0
2016-09-27 14:25:00,45.0,45.01,44.97,44.97,160944.0,35.1283,35.1361,35.1048,35.1048,160944.0
2016-09-27 14:30:00,44.97,44.99,44.93,44.96,207446.0,35.1048,35.1205,35.0736,35.097,207446.0
2016-09-27 14:35:00,44.96,44.99,44.96,44.97,139038.0,35.097,35.1205,35.097,35.1048,139038.0
2016-09-27 14:40:00,44.97,44.99,44.95,44.97,113457.0,35.1048,35.1205,35.0892,35.1048,113457.0
2016-09-27 14:45:00,44.97,44.99,44.96,44.98,153177.0,35.1048,35.1205,35.097,35.1126,153177.0
2016-09-27 14:50:00,44.98,45.0,44.95,44.99,193917.0,35.1126,35.1283,35.0892,35.1205,193917.0
2016-09-27 14:55:00,44.99,44.99,44.96,44.98,148492.0,35.1205,35.1205,35.097,35.1126,148492.0
2016-09-27 15:00:00,44.98,45.01,44.97,45.0,187698.0,35.1126,35.1361,35.1048,35.1283,187698.0
2016-09-27 15:05:00,45.0,45.05,44.99,45.02,146418.0,35.1283,35.1673,35.1205,35.1439,146418.0
2016-09-27 15:10:00,45.01,45.03,44.99,45.0,169140.0,35.1361,35.1517,35.1205,35.1283,169140.0
2016-09-27 15:15:00,45.01,45.05,45.0,45.05,201493.0,35.1361,35.1673,35.1283,35.1673,201493.0
2016-09-27 15:20:00,45.05,45.05,45.0,45.0,200777.0,35.1673,35.1673,35.1283,35.1283,200777.0
2016-09-27 15:25:00,45.01,45.03,45.0,45.03,221477.0,35.1361,35.1517,35.1283,35.1517,221477.0
2016-09-27 15:30:00,45.03,45.03,44.97,45.0,255823.0,35.1517,35.1517,35.1048,35.1283,255823.0
2016-09-27 15:35:00,45.0,45.03,44.99,45.0,387675.0,35.1283,35.1517,35.1205,35.1283,387675.0
2016-09-27 15:40:00,45.0,45.04,44.99,45.04,338261.0,35.1283,35.1595,35.1205,35.1595,338261.0
2016-09-27 15:45:00,45.04,45.05,45.01,45.04,291513.0,35.1595,35.1673,35.1361,35.1595,291513.0
2016-09-27 15:50:00,45.04,45.08,45.04,45.08,404063.0,35.1595,35.1907,35.1595,35.1907,404063.0
2016-09-27 15:55:00,45.08,45.1,45.07,45.09,866821.0,35.1907,35.2063,35.1829,35.1985,866821.0
2016-09-28 09:30:00,45.36,45.48,45.22,45.35,1266213.0,35.4093,35.503,35.3,35.4015,1266213.0
2016-09-28 09:35:00,45.34,45.42,45.32,45.35,650262.0,35.3937,35.4561,35.3781,35.4015,650262.0
2016-09-28 09:40:00,45.36,45.45,45.32,45.39,674951.0,35.4093,35.4795,35.3781,35.4327,674951.0
2016-09-28 09:45:00,45.4,45.41,45.27,45.3,543742.0,35.4405,35.4483,35.339,35.3624,543742.0
2016-09-28 09:50:00,45.3,45.3,45.16,45.22,445476.0,35.3624,35.3624,35.2532,35.3,445476.0
2016-09-28 09:55:00,45.22,45.29,45.2,45.29,254929.0,35.3,35.3546,35.2844,35.3546,254929.0
2016-09-28 10:00:00,45.29,45.3,45.19,45.22,445205.0,35.3546,35.3624,35.2766,35.3,445205.0
2016-09-28 10:05:00,45.22,45.25,45.19,45.23,320668.0,35.3,35.3234,35.2766,35.3078,320668.0
2016-09-28 10:10:00,45.23,45.23,45.16,45.18,391170.0,35.3078,35.3078,35.2532,35.2688,391170.0
2016-09-28 10:15:00,45.19,45.22,45.16,45.16,361000.0,35.2766,35.3,35.2532,35.2532,361000.0
2016-09-28 10:20:00,45.16,45.18,45.11,45.13,305007.0,35.2532,35.2688,35.2141,35.2297,305007.0
2016-09-28 10:25:00,45.14,45.14,45.09,45.13,376030.0,35.2375,35.2375,35.1985,35.2297,376030.0
2016-09-28 10:30:00,45.13,45.17,45.09,45.13,221100.0,35.2297,35.261,35.1985,35.2297,221100.0
2016-09-28 10:35:00,45.13,45.15,45.05,45.09,423207.0,35.2297,35.2454,35.1673,35.1985,423207.0
2016-09-28 10:40:00,45.07,45.19,45.07,45.15,222105.0,35.1829,35.2766,35.1829,35.2454,222105.0
2016-09-28 10:45:00,45.15,45.16,45.11,45.12,176538.0,35.2454,35.2532,35.2141,35.2219,176538.0
2016-09-28 10:50:00,45.12,45.13,45.05,45.09,329106.0,35.2219,35.2297,35.1673,35.1985,329106.0
2016-09-28 10:55:00,45.09,45.15,45.09,45.13,287541.0,35.1985,35.2454,35.1985,35.2297,287541.0
2016-09-28 11:00:00,45.12,45.13,45.01,45.02,328212.0,35.2219,35.2297,35.1361,35.1439,328212.0
2016-09-28 11:05:00,45.02,45.03,45.0,45.0,221892.0,35.1439,35.1517,35.1283,35.1283,221892.0
2016-09-28 11:10:00,45.01,45.03,44.96,44.97,337470.0,35.1361,35.1517,35.097,35.1048,337470.0
2016-09-28 11:15:00,44.97,45.09,44.95,45.08,249042.0,35.1048,35.1985,35.0892,35.1907,249042.0
2016-09-28 11:20:00,45.07,45.14,45.06,45.11,242479.0,35.1829,35.2375,35.1751,35.2141,242479.0
2016-09-28 11:25:00,45.11,45.13,45.07,45.08,344544.0,35.2141,35.2297,35.1829,35.1907,344544.0
2016-09-28 11:30:00,45.08,45.11,45.0,45.01,148997.0,35.1907,35.2141,35.1283,35.1361,148997.0
2016-09-28 11:35:00,45.01,45.05,44.98,45.01,211775.0,35.1361,35.1673,35.1126,35.1361,211775.0
2016-09-28 11:40:00,45.02,45.06,45.01,45.02,144623.0,35.1439,35.1751,35.1361,35.1439,144623.0
2016-09-28 11:45:00,45.01,45.07,44.98,44.98,166266.0,35.1361,35.1829,35.1126,35.1126,166266.0
2016-09-28 11:50:00,44.98,45.1,44.98,45.09,290084.0,35.1126,35.2063,35.1126,35.1985,290084.0
2016-09-28 11:55:00,45.1,45.1,45.02,45.04,124365.0,35.2063,35.2063,35.1439,35.1595,124365.0
2016-09-28 12:00:00,45.04,45.05,45.0,45.02,94135.0,35.1595,35.1673,35.1283,35.1439,94135.0
2016-09-28 12:05:00,45.02,45.08,45.01,45.07,161639.0,35.1439,35.1907,35.1361,35.1829,161639.0
2016-09-28 12:10:00,45.07,45.12,45.05,45.11,148359.0,35.1829,35.2219,35.1673,35.2141,148359.0
2016-09-28 12:15:00,45.1,45.12,45.04,45.05,138320.0,35.2063,35.2219,35.1595,35.1673,138320.0
2016-09-28 12:20:00,45.05,45.08,45.03,45.06,122909.0,35.1673,35.1907,35.1517,35.1751,122909.0
2016-09-28 12:25:00,45.07,45.07,44.99,45.02,227136.0,35.1829,35.1829,35.1205,35.1439,227136.0
2016-09-28 12:30:00,45.01,45.06,45.0,45.02,193852.0,35.1361,35.1751,35.1283,35.1439,193852.0
2016-09-28 12:35:00,45.01,45.03,45.0,45.02,170335.0,35.1361,35.1517,35.1283,35.1439,170335.0
2016-09-28 12:40:00,45.02,45.04,44.98,45.02,249666.0,35.1439,35.1595,35.1126,35.1439,249666.0
2016-09-28 12:45:00,45.02,45.07,45.02,45.04,254607.0,35.1439,35.1829,35.1439,35.1595,254607.0
2016-09-28 12:50:00,45.05,45.05,45.02,45.03,128227.0,35.1673,35.1673,35.1439,35.1517,128227.0
2016-09-28 12:55:00,45.04,45.04,44.99,45.01,128932.0,35.1595,35.1595,35.1205,35.1361,128932.0
2016-09-28 13:00:00,45.01,45.01,44.99,45.01,449001.0,35.1361,35.1361,35.1205,35.1361,449001.0
2016-09-28 13:05:00,45.01,45.01,44.99,45.0,138925.0,35.1361,35.1361,35.1205,35.1283,138925.0
2016-09-28 13:10:00,45.0,45.01,44.99,45.0,172411.0,35.1283,35.1361,35.1205,35.1283,172411.0
2016-09-28 13:15:00,45.0,45.04,44.99,45.04,146785.0,35.1283,35.1595,35.1205,35.1595,146785.0
2016-09-28 13:20:00,45.04,45.05,45.0,45.01,238661.0,35.1595,35.1673,35.1283,35.1361,238661.0
2016-09-28 13:25:00,45.01,45.04,44.99,45.01,205640.0,35.1361,35.1595,35.1205,35.1361,205640.0
2016-09-28 13:30:00,45.01,45.09,45.01,45.06,351261.0,35.1361,35.1985,35.1361,35.1751,351261.0
2016-09-28 13:35:00,45.07,45.08,45.04,45.05,140336.0,35.1829,35.1907,35.1595,35.1673,140336.0
2016-09-28 13:40:00,45.05,45.07,45.05,45.07,131241.0,35.1673,35.1829,35.1673,35.1829,131241.0
2016-09-28 13:45:00,45.07,45.09,45.05,45.05,185681.0,35.1829,35.1985,35.1673,35.1673,185681.0
2016-09-28 13:50:00,45.05,45.08,45.05,45.07,75786.0,35.1673,35.1907,35.1673,35.1829,75786.0
2016-09-28 13:55:00,45.06,45.07,45.02,45.05,137420.0,35.1751,35.1829,35.1439,35.1673,137420.0
2016-09-28 14:00:00,45.04,45.05,45.02,45.03,550427.0,35.1595,35.1673,35.1439,35.1517,550427.0
2016-09-28 14:05:00,45.04,45.04,45.01,45.02,177315.0,35.1595,35.1595,35.1361,35.1439,177315.0
2016-09-28 14:10:00,45.02,45.15,45.01,45.13,422854.0,35.1439,35.2454,35.1361,35.2297,422854.0
2016-09-28 14:15:00,45.12,45.15,45.08,45.15,231763.0,35.2219,35.2454,35.1907,35.2454,231763.0
2016-09-28 14:20:00,45.13,45.15,45.09,45.15,174681.0,35.2297,35.2454,35.1985,35.2454,174681.0
2016-09-28 14:25:00,45.14,45.21,45.14,45.19,288968.0,35.2375,35.2922,35.2375,35.2766,288968.0
2016-09-28 14:30:00,45.19,45.2,45.15,45.15,169325.0,35.2766,35.2844,35.2454,35.2454,169325.0
2016-09-28 14:35:00,45.16,45.19,45.15,45.17,438721.0,35.2532,35.2766,35.2454,35.261,438721.0
2016-09-28 14:40:00,45.18,45.18,45.11,45.14,890766.0,35.2688,35.2688,35.2141,35.2375,890766.0
2016-09-28 14:45:00,45.13,45.17,45.08,45.16,545199.0,35.2297,35.261,35.1907,35.2532,545199.0
2016-09-28 14:50:00,45.16,45.23,45.12,45.17,750230.0,35.2532,35.3078,35.2219,35.261,750230.0
2016-09-28 14:55:00,45.18,45.18,45.08,45.09,454542.0,35.2688,35.2688,35.1907,35.1985,454542.0
2016-09-28 15:00:00,45.1,45.18,45.09,45.18,289062.0,35.2063,35.2688,35.1985,35.2688,289062.0
2016-09-28 15:05:00,45.18,45.22,45.16,45.2,356921.0,35.2688,35.3,35.2532,35.2844,356921.0
2016-09-28 15:10:00,45.21,45.22,45.14,45.15,284559.0,35.2922,35.3,35.2375,35.2454,284559.0
2016-09-28 15:15:00,45.15,45.16,45.12,45.13,275433.0,35.2454,35.2532,35.2219,35.2297,275433.0
2016-09-28 15:20:00,45.12,45.19,45.12,45.15,426955.0,35.2219,35.2766,35.2219,35.2454,426955.0
2016-09-28 15:25:00,45.15,45.19,45.13,45.15,270329.0,35.2454,35.2766,35.2297,35.2454,270329.0
2016-09-28 15:30:00,45.16,45.21,45.11,45.19,291634.0,35.2532,35.2922,35.2141,35.2766,291634.0
2016-09-28 15:35:00,45.19,45.22,45.18,45.22,273944.0,35.2766,35.3,35.2688,35.3,273944.0
2016-09-28 15:40:00,45.22,45.28,45.2,45.25,642683.0,35.3,35.3468,35.2844,35.3234,642683.0
2016-09-28 15:45:00,45.25,45.27,45.2,45.24,662631.0,35.3234,35.339,35.2844,35.3156,662631.0
2016-09-28 15:50:00,45.23,45.3,45.22,45.28,549515.0,35.3078,35.3624,35.3,35.3468,549515.0
2016-09-28 15:55:00,45.29,45.36,45.25,45.3,1284631.0,35.3546,35.4093,35.3234,35.3624,1284631.0
2016-09-29 09:30:00,45.19,45.23,44.98,44.98,1386858.0,35.2766,35.3078,35.1126,35.1126,1386858.0
2016-09-29 09:35:00,44.99,45.15,44.98,45.04,566701.0,35.1205,35.2454,35.1126,35.1595,566701.0
2016-09-29 09:40:00,45.04,45.14,45.0,45.11,526343.0,35.1595,35.2375,35.1283,35.2141,526343.0
2016-09-29 09:45:00,45.1,45.13,45.09,45.09,282897.0,35.2063,35.2297,35.1985,35.1985,282897.0
2016-09-29 09:50:00,45.1,45.14,45.06,45.06,486068.0,35.2063,35.2375,35.1751,35.1751,486068.0
2016-09-29 09:55:00,45.07,45.08,44.96,45.01,813345.0,35.1829,35.1907,35.097,35.1361,813345.0
2016-09-29 10:00:00,45.01,45.07,45.0,45.02,515996.0,35.1361,35.1829,35.1283,35.1439,515996.0
2016-09-29 10:05:00,45.02,45.04,44.92,44.98,995340.0,35.1439,35.1595,35.0658,35.1126,995340.0
2016-09-29 10:10:00,44.98,45.12,44.97,45.04,460392.0,35.1126,35.2219,35.1048,35.1595,460392.0
2016-09-29 10:15:00,45.03,45.06,45.01,45.03,636486.0,35.1517,35.1751,35.1361,35.1517,636486.0
2016-09-29 10:20:00,45.03,45.04,44.98,45.0,582812.0,35.1517,35.1595,35.1126,35.1283,582812.0
2016-09-29 10:25:00,45.0,45.03,44.95,45.01,654633.0,35.1283,35.1517,35.0892,35.1361,654633.0
2016-09-29 10:30:00,45.01,45.2,45.0,45.2,827239.0,35.1361,35.2844,35.1283,35.2844,827239.0
2016-09-29 10:35:00,45.2,45.25,45.13,45.21,525008.0,35.2844,35.3234,35.2297,35.2922,525008.0
2016-09-29 10:40:00,45.22,45.25,45.12,45.17,462432.0,35.3,35.3234,35.2219,35.261,462432.0
2016-09-29 10:45:00,45.17,45.22,45.16,45.21,323240.0,35.261,35.3,35.2532,35.2922,323240.0
2016-09-29 10:50:00,45.21,45.26,45.16,45.18,506859.0,35.2922,35.3312,35.2532,35.2688,506859.0
2016-09-29 10:55:00,45.18,45.23,45.13,45.14,208595.0,35.2688,35.3078,35.2297,35.2375,208595.0
2016-09-29 11:00:00,45.14,45.17,45.11,45.15,260296.0,35.2375,35.261,35.2141,35.2454,260296.0
2016-09-29 11:05:00,45.16,45.18,45.13,45.16,221496.0,35.2532,35.2688,35.2297,35.2532,221496.0
2016-09-29 11:10:00,45.16,45.17,45.06,45.07,328731.0,35.2532,35.261,35.1751,35.1829,328731.0
2016-09-29 11:15:00,45.06,45.07,44.98,45.06,486979.0,35.1751,35.1829,35.1126,35.1751,486979.0
2016-09-29 11:20:00,45.06,45.07,44.96,44.97,355572.0,35.1751,35.1829,35.097,35.1048,355572.0
2016-09-29 11:25:00,44.96,45.01,44.94,44.95,427837.0,35.097,35.1361,35.0814,35.0892,427837.0
2016-09-29 11:30:00,44.94,44.97,44.88,44.95,609809.0,35.0814,35.1048,35.0346,35.0892,609809.0
2016-09-29 11:35:00,44.96,45.01,44.94,44.98,353523.0,35.097,35.1361,35.0814,35.1126,353523.0
2016-09-29 11:40:00,44.98,45.12,44.95,45.0,2024817.0,35.1126,35.2219,35.0892,35.1283,2024817.0
2016-09-29 11:45:00,44.99,45.03,44.96,45.02,858152.0,35.1205,35.1517,35.097,35.1439,858152.0
2016-09-29 11:50:00,45.02,45.05,44.99,45.03,489421.0,35.1439,35.1673,35.1205,35.1517,489421.0
2016-09-29 11:55:00,45.03,45.06,45.01,45.04,508404.0,35.1517,35.1751,35.1361,35.1595,508404.0
2016-09-29 12:00:00,45.04,45.08,45.01,45.03,411640.0,35.1595,35.1907,35.1361,35.1517,411640.0
2016-09-29 12:05:00,45.03,45.1,45.03,45.06,287685.0,35.1517,35.2063,35.1517,35.1751,287685.0
2016-09-29 12:10:00,45.07,45.09,45.05,45.07,399041.0,35.1829,35.1985,35.1673,35.1829,399041.0
2016-09-29 12:15:00,45.08,45.08,44.99,45.01,691095.0,35.1907,35.1907,35.1205,35.1361,691095.0
2016-09-29 12:20:00,45.01,45.02,44.98,45.01,439844.0,35.1361,35.1439,35.1126,35.1361,439844.0
2016-09-29 12:25:00,45.0,45.01,44.95,44.96,334322.0,35.1283,35.1361,35.0892,35.097,334322.0
2016-09-29 12:30:00,44.97,44.98,44.91,44.92,286485.0,35.1048,35.1126,35.058,35.0658,286485.0
2016-09-29 12:35:00,44.92,44.94,44.75,44.77,754923.0,35.0658,35.0814,34.9331,34.9487,754923.0
2016-09-29 12:40:00,44.76,44.78,44.66,44.67,571055.0,34.9409,34.9565,34.8628,34.8707,571055.0
2016-09-29 12:45:00,44.66,44.69,44.62,44.62,683778.0,34.8628,34.8863,34.8316,34.8316,683778.0
2016-09-29 12:50:00,44.62,44.63,44.46,44.5,1331434.0,34.8316,34.8394,34.7067,34.7379,1331434.0
2016-09-29 12:55:00,44.51,44.56,44.49,44.52,701383.0,34.7458,34.7848,34.7301,34.7536,701383.0
2016-09-29 13:00:00,44.51,44.52,44.34,44.4,999617.0,34.7458,34.7536,34.613,34.6599,999617.0
2016-09-29 13:05:00,44.39,44.52,44.36,44.48,776407.0,34.6521,34.7536,34.6287,34.7223,776407.0
2016-09-29 13:10:00,44.48,44.53,44.42,44.46,866085.0,34.7223,34.7614,34.6755,34.7067,866085.0
2016-09-29 13:15:00,44.47,44.5,44.38,44.4,495404.0,34.7145,34.7379,34.6443,34.6599,495404.0
2016-09-29 13:20:00,44.4,44.56,44.38,44.55,388522.0,34.6599,34.7848,34.6443,34.777,388522.0
2016-09-29 13:25:00,44.55,44.62,44.53,44.57,600571.0,34.777,34.8316,34.7614,34.7926,600571.0
2016-09-29 13:30:00,44.58,44.58,44.48,44.53,350573.0,34.8004,34.8004,34.7223,34.7614,350573.0
2016-09-29 13:35:00,44.52,44.6,44.5,44.55,380226.0,34.7536,34.816,34.7379,34.777,380226.0
2016-09-29 13:40:00,44.54,44.55,44.46,44.5,263099.0,34.7692,34.777,34.7067,34.7379,263099.0
2016-09-29 13:45:00,44.49,44.53,44.42,44.45,431946.0,34.7301,34.7614,34.6755,34.6989,431946.0
2016-09-29 13:50:00,44.46,44.46,44.28,44.29,676456.0,34.7067,34.7067,34.5662,34.574,676456.0
2016-09-29 13:55:00,44.29,44.39,44.21,44.36,733712.0,34.574,34.6521,34.5116,34.6287,733712.0
2016-09-29 14:00:00,44.36,44.43,44.33,44.43,584708.0,34.6287,34.6833,34.6052,34.6833,584708.0
2016-09-29 14:05:00,44.43,44.45,44.3,44.39,600972.0,34.6833,34.6989,34.5818,34.6521,600972.0
2016-09-29 14:10:00,44.4,44.44,44.35,44.44,373106.0,34.6599,34.6911,34.6209,34.6911,373106.0
2016-09-29 14:15:00,44.44,44.55,44.43,44.54,439869.0,34.6911,34.777,34.6833,34.7692,439869.0
2016-09-29 14:20:00,44.55,44.6,44.49,44.54,651934.0,34.777,34.816,34.7301,34.7692,651934.0
2016-09-29 14:25:00,44.54,44.64,44.48,44.6,390056.0,34.7692,34.8472,34.7223,34.816,390056.0
2016-09-29 14:30:00,44.59,44.6,44.46,44.49,340480.0,34.8082,34.816,34.7067,34.7301,340480.0
2016-09-29 14:35:00,44.49,44.59,44.49,44.54,302899.0,34.7301,34.8082,34.7301,34.7692,302899.0
2016-09-29 14:40:00,44.54,44.57,44.51,44.51,273403.0,34.7692,34.7926,34.7458,34.7458,273403.0
2016-09-29 14:45:00,44.52,44.61,44.5,44.58,212648.0,34.7536,34.8238,34.7379,34.8004,212648.0
2016-09-29 14:50:00,44.59,44.6,44.52,44.55,162821.0,34.8082,34.816,34.7536,34.777,162821.0
2016-09-29 14:55:00,44.55,44.57,44.47,44.49,268058.0,34.777,34.7926,34.7145,34.7301,268058.0
2016-09-29 15:00:00,44.48,44.5,44.42,44.45,290928.0,34.7223,34.7379,34.6755,34.6989,290928.0
2016-09-29 15:05:00,44.45,44.52,44.43,44.51,271061.0,34.6989,34.7536,34.6833,34.7458,271061.0
2016-09-29 15:10:00,44.5,44.54,44.45,44.5,319308.0,34.7379,34.7692,34.6989,34.7379,319308.0
2016-09-29 15:15:00,44.51,44.51,44.43,44.44,345979.0,34.7458,34.7458,34.6833,34.6911,345979.0
2016-09-29 15:20:00,44.43,44.45,44.38,44.42,275721.0,34.6833,34.6989,34.6443,34.6755,275721.0
2016-09-29 15:25:00,44.41,44.46,44.36,44.44,543388.0,34.6677,34.7067,34.6287,34.6911,543388.0
2016-09-29 15:30:00,44.43,44.48,44.39,44.45,658672.0,34.6833,34.7223,34.6521,34.6989,658672.0
2016-09-29 15:35:00,44.45,44.5,44.42,44.5,326573.0,34.6989,34.7379,34.6755,34.7379,326573.0
2016-09-29 15:40:00,44.5,44.52,44.39,44.45,566943.0,34.7379,34.7536,34.6521,34.6989,566943.0
2016-09-29 15:45:00,44.45,44.46,44.4,44.42,421837.0,34.6989,34.7067,34.6599,34.6755,421837.0
2016-09-29 15:50:00,44.41,44.47,44.38,44.39,862263.0,34.6677,34.7145,34.6443,34.6521,862263.0
2016-09-29 15:55:00,44.39,44.4,44.35,44.38,1347426.0,34.6521,34.6599,34.6209,34.6443,1347426.0
2016-09-30 09:30:00,44.33,44.52,44.33,44.39,1880059.0,34.6052,34.7536,34.6052,34.6521,1880059.0
2016-09-30 09:35:00,44.4,44.45,44.25,44.26,1114752.0,34.6599,34.6989,34.5428,34.5506,1114752.0
2016-09-30 09:40:00,44.25,44.41,44.19,44.39,1406305.0,34.5428,34.6677,34.496,34.6521,1406305.0
2016-09-30 09:45:00,44.39,44.42,44.27,44.29,985404.0,34.6521,34.6755,34.5584,34.574,985404.0
2016-09-30 09:50:00,44.3,44.32,44.1,44.11,730450.0,34.5818,34.5974,34.4257,34.4335,730450.0
2016-09-30 09:55:00,44.1,44.18,44.1,44.15,595023.0,34.4257,34.4881,34.4257,34.4647,595023.0
2016-09-30 10:00:00,44.15,44.23,44.13,44.22,715248.0,34.4647,34.5272,34.4491,34.5194,715248.0
2016-09-30 10:05:00,44.23,44.31,44.13,44.21,1242198.0,34.5272,34.5896,34.4491,34.5116,1242198.0
2016-09-30 10:10:00,44.2,44.29,44.19,44.23,595223.0,34.5038,34.574,34.496,34.5272,595223.0
2016-09-30 10:15:00,44.23,44.27,44.19,44.24,571201.0,34.5272,34.5584,34.496,34.535,571201.0
2016-09-30 10:20:00,44.24,44.27,44.19,44.25,555618.0,34.535,34.5584,34.496,34.5428,555618.0
2016-09-30 10:25:00,44.25,44.29,44.23,44.25,513171.0,34.5428,34.574,34.5272,34.5428,513171.0
2016-09-30 10:30:00,44.26,44.31,44.25,44.29,469617.0,34.5506,34.5896,34.5428,34.574,469617.0
2016-09-30 10:35:00,44.29,44.35,44.27,44.3,438821.0,34.574,34.6209,34.5584,34.5818,438821.0
2016-09-30 10:40:00,44.3,44.34,44.27,44.27,347629.0,34.5818,34.613,34.5584,34.5584,347629.0
2016-09-30 10:45:00,44.27,44.32,44.26,44.27,320425.0,34.5584,34.5974,34.5506,34.5584,320425.0
2016-09-30 10:50:00,44.27,44.44,44.26,44.44,748580.0,34.5584,34.6911,34.5506,34.6911,748580.0
2016-09-30 10:55:00,44.44,44.45,44.35,44.41,520534.0,34.6911,34.6989,34.6209,34.6677,520534.0
2016-09-30 11:00:00,44.41,44.45,44.38,44.43,402372.0,34.6677,34.6989,34.6443,34.6833,402372.0
2016-09-30 11:05:00,44.44,44.45,44.38,44.43,522626.0,34.6911,34.6989,34.6443,34.6833,522626.0
2016-09-30 11:10:00,44.42,44.57,44.42,44.55,1050526.0,34.6755,34.7926,34.6755,34.777,1050526.0
2016-09-30 11:15:00,44.55,44.6,44.51,44.54,649368.0,34.777,34.816,34.7458,34.7692,649368.0
2016-09-30 11:20:00,44.54,44.57,44.53,44.57,495394.0,34.7692,34.7926,34.7614,34.7926,495394.0
2016-09-30 11:25:00,44.57,44.64,44.56,44.59,579192.0,34.7926,34.8472,34.7848,34.8082,579192.0
2016-09-30 11:30:00,44.59,44.68,44.59,44.64,479455.0,34.8082,34.8785,34.8082,34.8472,479455.0
2016-09-30 11:35:00,44.64,44.66,44.58,44.58,591128.0,34.8472,34.8628,34.8004,34.8004,591128.0
2016-09-30 11:40:00,44.58,44.66,44.57,44.62,487006.0,34.8004,34.8628,34.7926,34.8316,487006.0
2016-09-30 11:45:00,44.61,44.63,44.59,44.63,331595.0,34.8238,34.8394,34.8082,34.8394,331595.0
2016-09-30 11:50:00,44.63,44.66,44.59,44.63,427606.0,34.8394,34.8628,34.8082,34.8394,427606.0
2016-09-30 11:55:00,44.63,44.64,44.58,44.59,443939.0,34.8394,34.8472,34.8004,34.8082,443939.0
2016-09-30 12:00:00,44.59,44.62,44.54,44.61,360364.0,34.8082,34.8316,34.7692,34.8238,360364.0
2016-09-30 12:05:00,44.61,44.69,44.6,44.69,282414.0,34.8238,34.8863,34.816,34.8863,282414.0
2016-09-30 12:10:00,44.69,44.73,44.64,44.66,439738.0,34.8863,34.9175,34.8472,34.8628,439738.0
2016-09-30 12:15:00,44.65,44.66,44.61,44.63,327969.0,34.855,34.8628,34.8238,34.8394,327969.0
2016-09-30 12:20:00,44.64,44.64,44.55,44.58,229405.0,34.8472,34.8472,34.777,34.8004,229405.0
2016-09-30 12:25:00,44.58,44.65,44.57,44.62,292201.0,34.8004,34.855,34.7926,34.8316,292201.0
2016-09-30 12:30:00,44.62,44.66,44.6,44.62,263211.0,34.8316,34.8628,34.816,34.8316,263211.0
2016-09-30 12:35:00,44.62,44.64,44.59,44.62,218806.0,34.8316,34.8472,34.8082,34.8316,218806.0
2016-09-30 12:40:00,44.62,44.67,44.61,44.65,237992.0,34.8316,34.8707,34.8238,34.855,237992.0
2016-09-30 12:45:00,44.65,44.65,44.62,44.63,310035.0,34.855,34.855,34.8316,34.8394,310035.0
2016-09-30 12:50:00,44.64,44.64,44.62,44.63,397184.0,34.8472,34.8472,34.8316,34.8394,397184.0
2016-09-30 12:55:00,44.63,44.68,44.62,44.63,434232.0,34.8394,34.8785,34.8316,34.8394,434232.0
2016-09-30 13:00:00,44.63,44.65,44.58,44.59,295057.0,34.8394,34.855,34.8004,34.8082,295057.0
2016-09-30 13:05:00,44.59,44.61,44.58,44.6,383104.0,34.8082,34.8238,34.8004,34.816,383104.0
2016-09-30 13:10:00,44.6,44.61,44.58,44.61,458140.0,34.816,34.8238,34.8004,34.8238,458140.0
2016-09-30 13:15:00,44.6,44.61,44.54,44.55,222606.0,34.816,34.8238,34.7692,34.777,222606.0
2016-09-30 13:20:00,44.55,44.58,44.54,44.55,345159.0,34.777,34.8004,34.7692,34.777,345159.0
2016-09-30 13:25:00,44.55,44.55,44.51,44.51,267751.0,34.777,34.777,34.7458,34.7458,267751.0
2016-09-30 13:30:00,44.51,44.53,44.5,44.52,359836.0,34.7458,34.7614,34.7379,34.7536,359836.0
2016-09-30 13:35:00,44.53,44.53,44.47,44.5,896490.0,34.7614,34.7614,34.7145,34.7379,896490.0
2016-09-30 13:40:00,44.5,44.51,44.43,44.5,471385.0,34.7379,34.7458,34.6833,34.7379,471385.0
2016-09-30 13:45:00,44.5,44.56,44.49,44.55,323754.0,34.7379,34.7848,34.7301,34.777,323754.0
2016-09-30 13:50:00,44.55,44.61,44.54,44.6,694783.0,34.777,34.8238,34.7692,34.816,694783.0
2016-09-30 13:55:00,44.59,44.63,44.58,44.59,440443.0,34.8082,34.8394,34.8004,34.8082,440443.0
2016-09-30 14:00:00,44.6,44.65,44.59,44.62,314367.0,34.816,34.855,34.8082,34.8316,314367.0
2016-09-30 14:05:00,44.62,44.64,44.58,44.6,265351.0,34.8316,34.8472,34.8004,34.816,265351.0
2016-09-30 14:10:00,44.6,44.65,44.59,44.61,551319.0,34.816,34.855,34.8082,34.8238,551319.0
2016-09-30 14:15:00,44.61,44.62,44.59,44.6,294038.0,34.8238,34.8316,34.8082,34.816,294038.0
2016-09-30 14:20:00,44.59,44.6,44.59,44.59,315386.0,34.8082,34.816,34.8082,34.8082,315386.0
2016-09-30 14:25:00,44.59,44.65,44.59,44.6,510377.0,34.8082,34.855,34.8082,34.816,510377.0
2016-09-30 14:30:00,44.61,44.62,44.6,44.62,291202.0,34.8238,34.8316,34.816,34.8316,291202.0
2016-09-30 14:35:00,44.62,44.63,44.56,44.59,507944.0,34.8316,34.8394,34.7848,34.8082,507944.0
2016-09-30 14:40:00,44.59,44.6,44.56,44.6,346365.0,34.8082,34.816,34.7848,34.816,346365.0
2016-09-30 14:45:00,44.6,44.6,44.58,44.6,210573.0,34.816,34.816,34.8004,34.816,210573.0
2016-09-30 14:50:00,44.59,44.6,44.55,44.59,353720.0,34.8082,34.816,34.777,34.8082,353720.0
2016-09-30 14:55:00,44.59,44.59,44.55,44.55,222741.0,34.8082,34.8082,34.777,34.777,222741.0
2016-09-30 15:00:00,44.55,44.58,44.52,44.55,588458.0,34.777,34.8004,34.7536,34.777,588458.0
2016-09-30 15:05:00,44.55,44.56,44.54,44.55,388723.0,34.777,34.7848,34.7692,34.777,388723.0
2016-09-30 15:10:00,44.56,44.56,44.54,44.55,382159.0,34.7848,34.7848,34.7692,34.777,382159.0
2016-09-30 15:15:00,44.55,44.56,44.53,44.55,462182.0,34.777,34.7848,34.7614,34.777,462182.0
2016-09-30 15:20:00,44.55,44.56,44.5,44.52,593612.0,34.777,34.7848,34.7379,34.7536,593612.0
2016-09-30 15:25:00,44.52,44.52,44.48,44.5,868979.0,34.7536,34.7536,34.7223,34.7379,868979.0
2016-09-30 15:30:00,44.5,44.51,44.48,44.49,397895.0,34.7379,34.7458,34.7223,34.7301,397895.0
2016-09-30 15:35:00,44.48,44.5,44.46,44.48,919133.0,34.7223,34.7379,34.7067,34.7223,919133.0
2016-09-30 15:40:00,44.48,44.48,44.44,44.45,1014591.0,34.7223,34.7223,34.6911,34.6989,1014591.0
2016-09-30 15:45:00,44.45,44.46,44.42,44.42,893370.0,34.6989,34.7067,34.6755,34.6755,893370.0
2016-09-30 15:50:00,44.43,44.43,44.39,44.4,1351129.0,34.6833,34.6833,34.6521,34.6599,1351129.0
2016-09-30 15:55:00,44.39,44.41,44.28,44.28,3225206.0,34.6521,34.6677,34.5662,34.5662,3225206.0
2016-10-03 09:30:00,44.11,44.16,44.01,44.07,1141918.0,34.4335,34.4725,34.3554,34.4023,1141918.0
2016-10-03 09:35:00,44.06,44.07,43.88,43.98,1216899.0,34.3945,34.4023,34.254,34.332,1216899.0
2016-10-03 09:40:00,43.98,43.99,43.85,43.85,675725.0,34.332,34.3398,34.2305,34.2305,675725.0
2016-10-03 09:45:00,43.84,43.86,43.76,43.77,934392.0,34.2227,34.2383,34.1603,34.1681,934392.0
2016-10-03 09:50:00,43.77,43.82,43.73,43.82,966137.0,34.1681,34.2071,34.1369,34.2071,966137.0
2016-10-03 09:55:00,43.82,43.85,43.78,43.83,515372.0,34.2071,34.2305,34.1759,34.2149,515372.0
2016-10-03 10:00:00,43.83,43.92,43.81,43.87,581425.0,34.2149,34.2852,34.1993,34.2461,581425.0
2016-10-03 10:05:00,43.86,43.88,43.73,43.77,602494.0,34.2383,34.254,34.1369,34.1681,602494.0
2016-10-03 10:10:00,43.76,43.86,43.74,43.86,479473.0,34.1603,34.2383,34.1447,34.2383,479473.0
2016-10-03 10:15:00,43.86,43.87,43.77,43.8,603140.0,34.2383,34.2461,34.1681,34.1915,603140.0
2016-10-03 10:20:00,43.8,43.85,43.77,43.83,457114.0,34.1915,34.2305,34.1681,34.2149,457114.0
2016-10-03 10:25:00,43.83,43.84,43.78,43.81,419788.0,34.2149,34.2227,34.1759,34.1993,419788.0
2016-10-03 10:30:00,43.81,43.89,43.77,43.88,453816.0,34.1993,34.2618,34.1681,34.254,453816.0
2016-10-03 10:35:00,43.88,43.9,43.82,43.88,345844.0,34.254,34.2696,34.2071,34.254,345844.0
2016-10-03 10:40:00,43.88,43.92,43.86,43.91,399422.0,34.254,34.2852,34.2383,34.2774,399422.0
2016-10-03 10:45:00,43.91,44.03,43.91,44.02,630303.0,34.2774,34.3711,34.2774,34.3632,630303.0
2016-10-03 10:50:00,44.03,44.04,43.94,43.94,462104.0,34.3711,34.3789,34.3008,34.3008,462104.0
2016-10-03 10:55:00,43.94,43.95,43.87,43.87,488176.0,34.3008,34.3086,34.2461,34.2461,488176.0
2016-10-03 11:00:00,43.88,43.94,43.87,43.88,363822.0,34.254,34.3008,34.2461,34.254,363822.0
2016-10-03 11:05:00,43.88,43.9,43.86,43.9,256212.0,34.254,34.2696,34.2383,34.2696,256212.0
2016-10-03 11:10:00,43.89,43.94,43.88,43.92,318283.0,34.2618,34.3008,34.254,34.2852,318283.0
2016-10-03 11:15:00,43.93,43.93,43.85,43.86,331803.0,34.293,34.293,34.2305,34.2383,331803.0
2016-10-03 11:20:00,43.87,43.97,43.86,43.97,220272.0,34.2461,34.3242,34.2383,34.3242,220272.0
2016-10-03 11:25:00,43.97,43.98,43.92,43.93,297045.0,34.3242,34.332,34.2852,34.293,297045.0
2016-10-03 11:30:00,43.94,43.94,43.89,43.94,263001.0,34.3008,34.3008,34.2618,34.3008,263001.0
2016-10-03 11:35:00,43.94,43.97,43.88,43.89,392284.0,34.3008,34.3242,34.254,34.2618,392284.0
2016-10-03 11:40:00,43.89,43.93,43.88,43.93,212538.0,34.2618,34.293,34.254,34.293,212538.0
2016-10-03 11:45:00,43.93,43.93,43.84,43.84,292352.0,34.293,34.293,34.2227,34.2227,292352.0
2016-10-03 11:50:00,43.84,43.86,43.82,43.84,311578.0,34.2227,34.2383,34.2071,34.2227,311578.0
2016-10-03 11:55:00,43.83,43.88,43.81,43.85,238472.0,34.2149,34.254,34.1993,34.2305,238472.0
2016-10-03 12:00:00,43.85,43.87,43.8,43.82,262392.0,34.2305,34.2461,34.1915,34.2071,262392.0
2016-10-03 12:05:00,43.81,43.87,43.81,43.82,253648.0,34.1993,34.2461,34.1993,34.2071,253648.0
2016-10-03 12:10:00,43.81,43.83,43.8,43.81,219894.0,34.1993,34.2149,34.1915,34.1993,219894.0
2016-10-03 12:15:00,43.8,43.85,43.77,43.82,403649.0,34.1915,34.2305,34.1681,34.2071,403649.0
2016-10-03 12:20:00,43.82,43.83,43.76,43.78,300995.0,34.2071,34.2149,34.1603,34.1759,300995.0
2016-10-03 12:25:00,43.78,43.81,43.75,43.8,409397.0,34.1759,34.1993,34.1525,34.1915,409397.0
2016-10-03 12:30:00,43.81,43.81,43.78,43.79,354347.0,34.1993,34.1993,34.1759,34.1837,354347.0
2016-10-03 12:35:00,43.78,43.84,43.76,43.77,337972.0,34.1759,34.2227,34.1603,34.1681,337972.0
2016-10-03 12:40:00,43.77,43.8,43.75,43.8,205285.0,34.1681,34.1915,34.1525,34.1915,205285.0
2016-10-03 12:45:00,43.79,43.8,43.75,43.75,213914.0,34.1837,34.1915,34.1525,34.1525,213914.0
2016-10-03 12:50:00,43.75,43.78,43.73,43.74,371949.0,34.1525,34.1759,34.1369,34.1447,371949.0
2016-10-03 12:55:00,43.74,43.75,43.72,43.75,249589.0,34.1447,34.1525,34.1291,34.1525,249589.0
2016-10-03 13:00:00,43.75,43.77,43.74,43.75,214211.0,34.1525,34.1681,34.1447,34.1525,214211.0
2016-10-03 13:05:00,43.75,43.78,43.74,43.75,147177.0,34.1525,34.1759,34.1447,34.1525,147177.0
2016-10-03 13:10:00,43.76,43.77,43.71,43.77,259183.0,34.1603,34.1681,34.1212,34.1681,259183.0
2016-10-03 13:15:00,43.77,43.78,43.73,43.75,235083.0,34.1681,34.1759,34.1369,34.1525,235083.0
2016-10-03 13:20:00,43.75,43.8,43.74,43.79,223671.0,34.1525,34.1915,34.1447,34.1837,223671.0
2016-10-03 13:25:00,43.79,43.8,43.73,43.75,186565.0,34.1837,34.1915,34.1369,34.1525,186565.0
2016-10-03 13:30:00,43.76,43.79,43.75,43.79,163693.0,34.1603,34.1837,34.1525,34.1837,163693.0
2016-10-03 13:35:00,43.79,43.8,43.73,43.76,248464.0,34.1837,34.1915,34.1369,34.1603,248464.0
2016-10-03 13:40:00,43.76,43.78,43.75,43.75,282512.0,34.1603,34.1759,34.1525,34.1525,282512.0
2016-10-03 13:45:00,43.75,43.77,43.73,43.77,213909.0,34.1525,34.1681,34.1369,34.1681,213909.0
2016-10-03 13:50:00,43.77,43.79,43.72,43.73,277300.0,34.1681,34.1837,34.1291,34.1369,277300.0
2016-10-03 13:55:00,43.74,43.74,43.71,43.72,310620.0,34.1447,34.1447,34.1212,34.1291,310620.0
2016-10-03 14:00:00,43.72,43.79,43.72,43.77,191568.0,34.1291,34.1837,34.1291,34.1681,191568.0
2016-10-03 14:05:00,43.78,43.78,43.73,43.74,313750.0,34.1759,34.1759,34.1369,34.1447,313750.0
2016-10-03 14:10:00,43.75,43.77,43.74,43.75,225804.0,34.1525,34.1681,34.1447,34.1525,225804.0
2016-10-03 14:15:00,43.76,43.77,43.72,43.77,260973.0,34.1603,34.1681,34.1291,34.1681,260973.0
2016-10-03 14:20:00,43.77,43.78,43.74,43.78,151027.0,34.1681,34.1759,34.1447,34.1759,151027.0
2016-10-03 14:25:00,43.78,43.79,43.75,43.75,290633.0,34.1759,34.1837,34.1525,34.1525,290633.0
2016-10-03 14:30:00,43.77,43.77,43.75,43.76,178096.0,34.1681,34.1681,34.1525,34.1603,178096.0
2016-10-03 14:35:00,43.76,43.76,43.69,43.69,399651.0,34.1603,34.1603,34.1056,34.1056,399651.0
2016-10-03 14:40:00,43.69,43.7,43.66,43.7,369214.0,34.1056,34.1134,34.0822,34.1134,369214.0
2016-10-03 14:45:00,43.69,43.7,43.63,43.64,320445.0,34.1056,34.1134,34.0588,34.0666,320445.0
2016-10-03 14:50:00,43.64,43.65,43.61,43.61,492628.0,34.0666,34.0744,34.0432,34.0432,492628.0
2016-10-03 14:55:00,43.62,43.69,43.56,43.68,615635.0,34.051,34.1056,34.0042,34.0978,615635.0
2016-10-03 15:00:00,43.69,43.7,43.65,43.66,454740.0,34.1056,34.1134,34.0744,34.0822,454740.0
2016-10-03 15:05:00,43.66,43.7,43.64,43.68,318968.0,34.0822,34.1134,34.0666,34.0978,318968.0
2016-10-03 15:10:00,43.69,43.75,43.68,43.74,354960.0,34.1056,34.1525,34.0978,34.1447,354960.0
2016-10-03 15:15:00,43.75,43.8,43.73,43.78,588580.0,34.1525,34.1915,34.1369,34.1759,588580.0
2016-10-03 15:20:00,43.78,43.78,43.71,43.72,364247.0,34.1759,34.1759,34.1212,34.1291,364247.0
2016-10-03 15:25:00,43.71,43.77,43.7,43.76,465440.0,34.1212,34.1681,34.1134,34.1603,465440.0
2016-10-03 15:30:00,43.76,43.81,43.74,43.81,470961.0,34.1603,34.1993,34.1447,34.1993,470961.0
2016-10-03 15:35:00,43.81,43.84,43.8,43.84,458289.0,34.1993,34.2227,34.1915,34.2227,458289.0
2016-10-03 15:40:00,43.84,43.86,43.81,43.82,856640.0,34.2227,34.2383,34.1993,34.2071,856640.0
2016-10-03 15:45:00,43.82,43.84,43.79,43.84,581862.0,34.2071,34.2227,34.1837,34.2227,581862.0
2016-10-03 15:50:00,43.84,43.84,43.78,43.79,906609.0,34.2227,34.2227,34.1759,34.1837,906609.0
2016-10-03 15:55:00,43.79,43.82,43.76,43.8,2227128.0,34.1837,34.2071,34.1603,34.1915,2227128.0
2016-10-04 09:30:00,43.62,43.7,43.56,43.57,1436389.0,34.051,34.1134,34.0042,34.012,1436389.0
2016-10-04 09:35:00,43.58,43.68,43.56,43.65,1060327.0,34.0198,34.0978,34.0042,34.0744,1060327.0
2016-10-04 09:40:00,43.64,43.75,43.63,43.69,952060.0,34.0666,34.1525,34.0588,34.1056,952060.0
2016-10-04 09:45:00,43.7,43.8,43.67,43.8,887509.0,34.1134,34.1915,34.09,34.1915,887509.0
2016-10-04 09:50:00,43.79,43.83,43.74,43.78,814345.0,34.1837,34.2149,34.1447,34.1759,814345.0
2016-10-04 09:55:00,43.78,43.78,43.67,43.68,844007.0,34.1759,34.1759,34.09,34.0978,844007.0
2016-10-04 10:00:00,43.69,43.77,43.66,43.75,780861.0,34.1056,34.1681,34.0822,34.1525,780861.0
2016-10-04 10:05:00,43.74,43.75,43.65,43.71,539541.0,34.1447,34.1525,34.0744,34.1212,539541.0
2016-10-04 10:10:00,43.71,43.71,43.55,43.6,1129324.0,34.1212,34.1212,33.9963,34.0354,1129324.0
2016-10-04 10:15:00,43.59,43.6,43.55,43.57,816502.0,34.0276,34.0354,33.9963,34.012,816502.0
2016-10-04 10:20:00,43.56,43.64,43.56,43.6,1303999.0,34.0042,34.0666,34.0042,34.0354,1303999.0
2016-10-04 10:25:00,43.6,43.71,43.58,43.7,373649.0,34.0354,34.1212,34.0198,34.1134,373649.0
2016-10-04 10:30:00,43.69,43.76,43.69,43.76,510057.0,34.1056,34.1603,34.1056,34.1603,510057.0
2016-10-04 10:35:00,43.75,43.81,43.73,43.79,472345.0,34.1525,34.1993,34.1369,34.1837,472345.0
2016-10-04 10:40:00,43.79,43.82,43.73,43.82,496612.0,34.1837,34.2071,34.1369,34.2071,496612.0
2016-10-04 10:45:00,43.81,43.87,43.81,43.85,620896.0,34.1993,34.2461,34.1993,34.2305,620896.0
2016-10-04 10:50:00,43.85,43.87,43.83,43.84,460288.0,34.2305,34.2461,34.2149,34.2227,460288.0
2016-10-04 10:55:00,43.84,43.85,43.8,43.84,395682.0,34.2227,34.2305,34.1915,34.2227,395682.0
2016-10-04 11:00:00,43.83,43.85,43.69,43.7,478371.0,34.2149,34.2305,34.1056,34.1134,478371.0
2016-10-04 11:05:00,43.7,43.71,43.66,43.68,635185.0,34.1134,34.1212,34.0822,34.0978,635185.0
2016-10-04 11:10:00,43.69,43.73,43.65,43.69,433932.0,34.1056,34.1369,34.0744,34.1056,433932.0
2016-10-04 11:15:00,43.69,43.69,43.62,43.65,501400.0,34.1056,34.1056,34.051,34.0744,501400.0
2016-10-04 11:20:00,43.64,43.75,43.63,43.72,467897.0,34.0666,34.1525,34.0588,34.1291,467897.0
2016-10-04 11:25:00,43.72,43.85,43.71,43.84,518236.0,34.1291,34.2305,34.1212,34.2227,518236.0
2016-10-04 11:30:00,43.85,43.92,43.83,43.91,627281.0,34.2305,34.2852,34.2149,34.2774,627281.0
2016-10-04 11:35:00,43.91,43.98,43.88,43.9,596423.0,34.2774,34.332,34.254,34.2696,596423.0
2016-10-04 11:40:00,43.9,43.96,43.85,43.95,594562.0,34.2696,34.3164,34.2305,34.3086,594562.0
2016-10-04 11:45:00,43.96,44.03,43.94,43.97,622194.0,34.3164,34.3711,34.3008,34.3242,622194.0
2016-10-04 11:50:00,43.97,44.01,43.89,43.92,630180.0,34.3242,34.3554,34.2618,34.2852,630180.0
2016-10-04 11:55:00,43.93,43.97,43.89,43.96,307425.0,34.293,34.3242,34.2618,34.3164,307425.0
2016-10-04 12:00:00,43.97,44.03,43.95,43.99,445371.0,34.3242,34.3711,34.3086,34.3398,445371.0
2016-10-04 12:05:00,44.0,44.03,43.98,44.01,415223.0,34.3476,34.3711,34.332,34.3554,415223.0
2016-10-04 12:10:00,44.01,44.06,44.0,44.02,468999.0,34.3554,34.3945,34.3476,34.3632,468999.0
2016-10-04 12:15:00,44.02,44.09,44.0,44.05,678392.0,34.3632,34.4179,34.3476,34.3867,678392.0
2016-10-04 12:20:00,44.05,44.07,44.03,44.04,391464.0,34.3867,34.4023,34.3711,34.3789,391464.0
2016-10-04 12:25:00,44.04,44.09,44.03,44.08,283595.0,34.3789,34.4179,34.3711,34.4101,283595.0
2016-10-04 12:30:00,44.09,44.09,43.96,44.02,376685.0,34.4179,34.4179,34.3164,34.3632,376685.0
2016-10-04 12:35:00,44.02,44.04,43.98,44.0,304663.0,34.3632,34.3789,34.332,34.3476,304663.0
2016-10-04 12:40:00,44.0,44.02,43.94,43.96,424320.0,34.3476,34.3632,34.3008,34.3164,424320.0
2016-10-04 12:45:00,43.96,43.99,43.92,43.93,248311.0,34.3164,34.3398,34.2852,34.293,248311.0
2016-10-04 12:50:00,43.93,43.94,43.83,43.87,385964.0,34.293,34.3008,34.2149,34.2461,385964.0
2016-10-04 12:55:00,43.88,43.88,43.84,43.86,238439.0,34.254,34.254,34.2227,34.2383,238439.0
2016-10-04 13:00:00,43.86,43.9,43.85,43.88,277169.0,34.2383,34.2696,34.2305,34.254,277169.0
2016-10-04 13:05:00,43.88,43.9,43.78,43.8,330372.0,34.254,34.2696,34.1759,34.1915,330372.0
2016-10-04 13:10:00,43.8,43.9,43.79,43.88,368368.0,34.1915,34.2696,34.1837,34.254,368368.0
2016-10-04 13:15:00,43.89,43.89,43.78,43.81,364388.0,34.2618,34.2618,34.1759,34.1993,364388.0
2016-10-04 13:20:00,43.82,43.82,43.68,43.7,322150.0,34.2071,34.2071,34.0978,34.1134,322150.0
2016-10-04 13:25:00,43.71,43.78,43.69,43.78,280415.0,34.1212,34.1759,34.1056,34.1759,280415.0
2016-10-04 13:30:00,43.77,43.81,43.73,43.8,311321.0,34.1681,34.1993,34.1369,34.1915,311321.0
2016-10-04 13:35:00,43.8,43.86,43.79,43.86,199612.0,34.1915,34.2383,34.1837,34.2383,199612.0
2016-10-04 13:40:00,43.86,43.86,43.8,43.8,207883.0,34.2383,34.2383,34.1915,34.1915,207883.0
2016-10-04 13:45:00,43.8,43.84,43.78,43.83,255339.0,34.1915,34.2227,34.1759,34.2149,255339.0
2016-10-04 13:50:00,43.84,43.85,43.73,43.77,420313.0,34.2227,34.2305,34.1369,34.1681,420313.0
2016-10-04 13:55:00,43.76,43.8,43.75,43.79,403821.0,34.1603,34.1915,34.1525,34.1837,403821.0
2016-10-04 14:00:00,43.79,43.79,43.74,43.76,385680.0,34.1837,34.1837,34.1447,34.1603,385680.0
2016-10-04 14:05:00,43.75,43.8,43.73,43.77,563194.0,34.1525,34.1915,34.1369,34.1681,563194.0
2016-10-04 14:10:00,43.77,43.79,43.75,43.78,338584.0,34.1681,34.1837,34.1525,34.1759,338584.0
2016-10-04 14:15:00,43.77,43.78,43.71,43.72,344873.0,34.1681,34.1759,34.1212,34.1291,344873.0
2016-10-04 14:20:00,43.72,43.74,43.7,43.73,299673.0,34.1291,34.1447,34.1134,34.1369,299673.0
2016-10-04 14:25:00,43.73,43.74,43.66,43.7,463070.0,34.1369,34.1447,34.0822,34.1134,463070.0
2016-10-04 14:30:00,43.7,43.75,43.69,43.75,537753.0,34.1134,34.1525,34.1056,34.1525,537753.0
2016-10-04 14:35:00,43.75,43.77,43.74,43.74,300605.0,34.1525,34.1681,34.1447,34.1447,300605.0
2016-10-04 14:40:00,43.75,43.76,43.71,43.75,278069.0,34.1525,34.1603,34.1212,34.1525,278069.0
2016-10-04 14:45:00,43.75,43.75,43.7,43.71,295032.0,34.1525,34.1525,34.1134,34.1212,295032.0
2016-10-04 14:50:00,43.7,43.71,43.69,43.71,368291.0,34.1134,34.1212,34.1056,34.1212,368291.0
2016-10-04 14:55:00,43.71,43.71,43.69,43.7,398652.0,34.1212,34.1212,34.1056,34.1134,398652.0
2016-10-04 15:00:00,43.69,43.71,43.67,43.69,373418.0,34.1056,34.1212,34.09,34.1056,373418.0
2016-10-04 15:05:00,43.69,43.75,43.67,43.74,307035.0,34.1056,34.1525,34.09,34.1447,307035.0
2016-10-04 15:10:00,43.74,43.77,43.7,43.73,295234.0,34.1447,34.1681,34.1134,34.1369,295234.0
2016-10-04 15:15:00,43.72,43.76,43.72,43.74,308093.0,34.1291,34.1603,34.1291,34.1447,308093.0
2016-10-04 15:20:00,43.75,43.82,43.74,43.8,491168.0,34.1525,34.2071,34.1447,34.1915,491168.0
2016-10-04 15:25:00,43.8,43.88,43.79,43.86,685818.0,34.1915,34.254,34.1837,34.2383,685818.0
2016-10-04 15:30:00,43.86,43.89,43.85,43.89,554750.0,34.2383,34.2618,34.2305,34.2618,554750.0
2016-10-04 15:35:00,43.89,43.89,43.81,43.88,659021.0,34.2618,34.2618,34.1993,34.254,659021.0
2016-10-04 15:40:00,43.88,43.91,43.87,43.9,602044.0,34.254,34.2774,34.2461,34.2696,602044.0
2016-10-04 15:45:00,43.9,43.9,43.82,43.85,774222.0,34.2696,34.2696,34.2071,34.2305,774222.0
2016-10-04 15:50:00,43.84,43.85,43.8,43.83,996392.0,34.2227,34.2305,34.1915,34.2149,996392.0
2016-10-04 15:55:00,43.82,43.83,43.74,43.75,1831296.0,34.2071,34.2149,34.1447,34.1525,1831296.0
2016-10-05 09:30:00,43.83,44.12,43.83,43.95,1536930.0,34.2149,34.4413,34.2149,34.3086,1536930.0
2016-10-05 09:35:00,43.95,44.14,43.94,44.13,881696.0,34.3086,34.4569,34.3008,34.4491,881696.0
2016-10-05 09:40:00,44.12,44.2,44.04,44.09,1449911.0,34.4413,34.5038,34.3789,34.4179,1449911.0
2016-10-05 09:45:00,44.1,44.17,44.08,44.16,864916.0,34.4257,34.4803,34.4101,34.4725,864916.0
2016-10-05 09:50:00,44.15,44.25,44.1,44.24,878581.0,34.4647,34.5428,34.4257,34.535,878581.0
2016-10-05 09:55:00,44.24,44.28,44.15,44.2,1027394.0,34.535,34.5662,34.4647,34.5038,1027394.0
2016-10-05 10:00:00,44.2,44.49,44.19,44.43,1153549.0,34.5038,34.7301,34.496,34.6833,1153549.0
2016-10-05 10:05:00,44.43,44.51,44.36,44.48,838765.0,34.6833,34.7458,34.6287,34.7223,838765.0
2016-10-05 10:10:00,44.48,44.57,44.47,44.55,647634.0,34.7223,34.7926,34.7145,34.777,647634.0
2016-10-05 10:15:00,44.56,44.58,44.51,44.54,474560.0,34.7848,34.8004,34.7458,34.7692,474560.0
2016-10-05 10:20:00,44.54,44.57,44.52,44.55,382032.0,34.7692,34.7926,34.7536,34.777,382032.0
2016-10-05 10:25:00,44.55,44.63,44.54,44.62,457409.0,34.777,34.8394,34.7692,34.8316,457409.0
2016-10-05 10:30:00,44.62,44.72,44.6,44.71,505773.0,34.8316,34.9097,34.816,34.9019,505773.0
2016-10-05 10:35:00,44.71,44.84,44.7,44.84,921154.0,34.9019,35.0034,34.8941,35.0034,921154.0
2016-10-05 10:40:00,44.84,44.91,44.71,44.72,916370.0,35.0034,35.058,34.9019,34.9097,916370.0
2016-10-05 10:45:00,44.72,44.81,44.69,44.71,441838.0,34.9097,34.9799,34.8863,34.9019,441838.0
2016-10-05 10:50:00,44.72,44.92,44.71,44.91,547886.0,34.9097,35.0658,34.9019,35.058,547886.0
2016-10-05 10:55:00,44.92,44.95,44.88,44.93,391113.0,35.0658,35.0892,35.0346,35.0736,391113.0
2016-10-05 11:00:00,44.94,44.94,44.86,44.9,434675.0,35.0814,35.0814,35.019,35.0502,434675.0
2016-10-05 11:05:00,44.89,44.99,44.86,44.98,521566.0,35.0424,35.1205,35.019,35.1126,521566.0
2016-10-05 11:10:00,44.98,44.99,44.91,44.95,500024.0,35.1126,35.1205,35.058,35.0892,500024.0
2016-10-05 11:15:00,44.94,44.98,44.93,44.96,478199.0,35.0814,35.1126,35.0736,35.097,478199.0
2016-10-05 11:20:00,44.97,44.98,44.85,44.87,400322.0,35.1048,35.1126,35.0112,35.0268,400322.0
2016-10-05 11:25:00,44.86,44.87,44.8,44.85,295708.0,35.019,35.0268,34.9721,35.0112,295708.0
2016-10-05 11:30:00,44.84,44.89,44.84,44.88,226030.0,35.0034,35.0424,35.0034,35.0346,226030.0
2016-10-05 11:35:00,44.89,44.92,44.84,44.89,236809.0,35.0424,35.0658,35.0034,35.0424,236809.0
2016-10-05 11:40:00,44.89,44.91,44.85,44.9,270879.0,35.0424,35.058,35.0112,35.0502,270879.0
2016-10-05 11:45:00,44.89,44.91,44.84,44.86,330835.0,35.0424,35.058,35.0034,35.019,330835.0
2016-10-05 11:50:00,44.85,44.86,44.77,44.77,261701.0,35.0112,35.019,34.9487,34.9487,261701.0
2016-10-05 11:55:00,44.77,44.84,44.77,44.78,221355.0,34.9487,35.0034,34.9487,34.9565,221355.0
2016-10-05 12:00:00,44.78,44.81,44.77,44.79,182100.0,34.9565,34.9799,34.9487,34.9643,182100.0
2016-10-05 12:05:00,44.79,44.83,44.74,44.75,277315.0,34.9643,34.9956,34.9253,34.9331,277315.0
2016-10-05 12:10:00,44.75,44.77,44.74,44.76,218844.0,34.9331,34.9487,34.9253,34.9409,218844.0
2016-10-05 12:15:00,44.75,44.76,44.74,44.76,144644.0,34.9331,34.9409,34.9253,34.9409,144644.0
2016-10-05 12:20:00,44.76,44.78,44.72,44.73,669093.0,34.9409,34.9565,34.9097,34.9175,669093.0
2016-10-05 12:25:00,44.72,44.77,44.72,44.77,249246.0,34.9097,34.9487,34.9097,34.9487,249246.0
2016-10-05 12:30:00,44.77,44.78,44.75,44.78,286754.0,34.9487,34.9565,34.9331,34.9565,286754.0
2016-10-05 12:35:00,44.78,44.79,44.74,44.76,189848.0,34.9565,34.9643,34.9253,34.9409,189848.0
2016-10-05 12:40:00,44.76,44.77,44.73,44.77,258184.0,34.9409,34.9487,34.9175,34.9487,258184.0
2016-10-05 12:45:00,44.76,44.77,44.69,44.7,219660.0,34.9409,34.9487,34.8863,34.8941,219660.0
2016-10-05 12:50:00,44.71,44.72,44.7,44.71,145691.0,34.9019,34.9097,34.8941,34.9019,145691.0
2016-10-05 12:55:00,44.71,44.71,44.7,44.71,154530.0,34.9019,34.9019,34.8941,34.9019,154530.0
2016-10-05 13:00:00,44.71,44.74,44.69,44.73,433053.0,34.9019,34.9253,34.8863,34.9175,433053.0
2016-10-05 13:05:00,44.73,44.73,44.7,44.72,204382.0,34.9175,34.9175,34.8941,34.9097,204382.0
2016-10-05 13:10:00,44.73,44.76,44.72,44.74,227806.0,34.9175,34.9409,34.9097,34.9253,227806.0
2016-10-05 13:15:00,44.74,44.76,44.71,44.76,179628.0,34.9253,34.9409,34.9019,34.9409,179628.0
2016-10-05 13:20:00,44.76,44.76,44.71,44.71,186914.0,34.9409,34.9409,34.9019,34.9019,186914.0
2016-10-05 13:25:00,44.71,44.8,44.71,44.8,293805.0,34.9019,34.9721,34.9019,34.9721,293805.0
2016-10-05 13:30:00,44.8,44.82,44.77,44.8,358777.0,34.9721,34.9877,34.9487,34.9721,358777.0
2016-10-05 13:35:00,44.81,44.83,44.79,44.83,253090.0,34.9799,34.9956,34.9643,34.9956,253090.0
2016-10-05 13:40:00,44.83,44.83,44.79,44.8,205003.0,34.9956,34.9956,34.9643,34.9721,205003.0
2016-10-05 13:45:00,44.8,44.84,44.8,44.84,188470.0,34.9721,35.0034,34.9721,35.0034,188470.0
2016-10-05 13:50:00,44.84,44.85,44.83,44.84,258017.0,35.0034,35.0112,34.9956,35.0034,258017.0
2016-10-05 13:55:00,44.84,44.87,44.83,44.87,446863.0,35.0034,35.0268,34.9956,35.0268,446863.0
2016-10-05 14:00:00,44.86,44.89,44.85,44.86,408480.0,35.019,35.0424,35.0112,35.019,408480.0
2016-10-05 14:05:00,44.87,44.88,44.86,44.88,243792.0,35.0268,35.0346,35.019,35.0346,243792.0
2016-10-05 14:10:00,44.88,44.89,44.87,44.89,317344.0,35.0346,35.0424,35.0268,35.0424,317344.0
2016-10-05 14:15:00,44.89,44.94,44.88,44.93,555118.0,35.0424,35.0814,35.0346,35.0736,555118.0
2016-10-05 14:20:00,44.93,44.95,44.86,44.86,295494.0,35.0736,35.0892,35.019,35.019,295494.0
2016-10-05 14:25:00,44.86,44.89,44.84,44.86,204609.0,35.019,35.0424,35.0034,35.019,204609.0
2016-10-05 14:30:00,44.86,44.87,44.81,44.81,256617.0,35.019,35.0268,34.9799,34.9799,256617.0
2016-10-05 14:35:00,44.82,44.84,44.78,44.8,215916.0,34.9877,35.0034,34.9565,34.9721,215916.0
2016-10-05 14:40:00,44.8,44.91,44.8,44.91,467027.0,34.9721,35.058,34.9721,35.058,467027.0
2016-10-05 14:45:00,44.92,44.93,44.88,44.9,222438.0,35.0658,35.0736,35.0346,35.0502,222438.0
2016-10-05 14:50:00,44.9,44.9,44.86,44.9,222074.0,35.0502,35.0502,35.019,35.0502,222074.0
2016-10-05 14:55:00,44.9,44.92,44.89,44.92,264276.0,35.0502,35.0658,35.0424,35.0658,264276.0
2016-10-05 15:00:00,44.92,44.98,44.91,44.95,407537.0,35.0658,35.1126,35.058,35.0892,407537.0
2016-10-05 15:05:00,44.95,45.01,44.91,45.0,739912.0,35.0892,35.1361,35.058,35.1283,739912.0
2016-10-05 15:10:00,45.0,45.02,44.99,45.01,252449.0,35.1283,35.1439,35.1205,35.1361,252449.0
2016-10-05 15:15:00,45.0,45.01,44.94,44.98,619134.0,35.1283,35.1361,35.0814,35.1126,619134.0
2016-10-05 15:20:00,44.98,44.99,44.92,44.95,365554.0,35.1126,35.1205,35.0658,35.0892,365554.0
2016-10-05 15:25:00,44.96,44.99,44.94,44.97,464050.0,35.097,35.1205,35.0814,35.1048,464050.0
2016-10-05 15:30:00,44.97,45.02,44.96,45.02,586690.0,35.1048,35.1439,35.097,35.1439,586690.0
2016-10-05 15:35:00,45.02,45.06,45.0,45.03,796782.0,35.1439,35.1751,35.1283,35.1517,796782.0
2016-10-05 15:40:00,45.03,45.08,45.01,45.08,505412.0,35.1517,35.1907,35.1361,35.1907,505412.0
2016-10-05 15:45:00,45.08,45.08,45.01,45.03,780620.0,35.1907,35.1907,35.1361,35.1517,780620.0
2016-10-05 15:50:00,45.03,45.06,45.0,45.01,1053353.0,35.1517,35.1751,35.1283,35.1361,1053353.0
2016-10-05 15:55:00,45.02,45.04,44.99,45.0,1923426.0,35.1439,35.1595,35.1205,35.1283,1923426.0
2016-10-06 09:30:00,45.18,45.39,45.09,45.23,1366958.0,35.2688,35.4327,35.1985,35.3078,1366958.0
2016-10-06 09:35:00,45.23,45.35,45.16,45.34,889987.0,35.3078,35.4015,35.2532,35.3937,889987.0
2016-10-06 09:40:00,45.34,45.35,45.23,45.28,845294.0,35.3937,35.4015,35.3078,35.3468,845294.0
2016-10-06 09:45:00,45.27,45.3,45.11,45.12,659062.0,35.339,35.3624,35.2141,35.2219,659062.0
2016-10-06 09:50:00,45.12,45.14,45.05,45.07,665675.0,35.2219,35.2375,35.1673,35.1829,665675.0
2016-10-06 09:55:00,45.07,45.16,45.06,45.14,483139.0,35.1829,35.2532,35.1751,35.2375,483139.0
2016-10-06 10:00:00,45.14,45.15,45.06,45.15,500685.0,35.2375,35.2454,35.1751,35.2454,500685.0
2016-10-06 10:05:00,45.13,45.15,45.09,45.11,359805.0,35.2297,35.2454,35.1985,35.2141,359805.0
2016-10-06 10:10:00,45.11,45.19,45.1,45.16,399385.0,35.2141,35.2766,35.2063,35.2532,399385.0
2016-10-06 10:15:00,45.16,45.18,45.08,45.18,370347.0,35.2532,35.2688,35.1907,35.2688,370347.0
2016-10-06 10:20:00,45.18,45.18,45.1,45.14,371939.0,35.2688,35.2688,35.2063,35.2375,371939.0
2016-10-06 10:25:00,45.15,45.15,44.99,44.99,406553.0,35.2454,35.2454,35.1205,35.1205,406553.0
2016-10-06 10:30:00,45.0,45.03,44.97,45.0,348111.0,35.1283,35.1517,35.1048,35.1283,348111.0
2016-10-06 10:35:00,45.01,45.06,44.97,44.97,518067.0,35.1361,35.1751,35.1048,35.1048,518067.0
2016-10-06 10:40:00,44.98,45.02,44.97,45.01,283990.0,35.1126,35.1439,35.1048,35.1361,283990.0
2016-10-06 10:45:00,45.01,45.01,44.87,44.98,725550.0,35.1361,35.1361,35.0268,35.1126,725550.0
2016-10-06 10:50:00,44.98,45.04,44.95,45.01,241263.0,35.1126,35.1595,35.0892,35.1361,241263.0
2016-10-06 10:55:00,45.01,45.02,44.86,44.89,504858.0,35.1361,35.1439,35.019,35.0424,504858.0
2016-10-06 11:00:00,44.89,44.91,44.83,44.85,359009.0,35.0424,35.058,34.9956,35.0112,359009.0
2016-10-06 11:05:00,44.86,44.92,44.84,44.85,444336.0,35.019,35.0658,35.0034,35.0112,444336.0
2016-10-06 11:10:00,44.84,44.9,44.84,44.89,353969.0,35.0034,35.0502,35.0034,35.0424,353969.0
2016-10-06 11:15:00,44.88,45.0,44.88,44.98,431747.0,35.0346,35.1283,35.0346,35.1126,431747.0
2016-10-06 11:20:00,44.98,45.01,44.95,45.0,384137.0,35.1126,35.1361,35.0892,35.1283,384137.0
2016-10-06 11:25:00,45.0,45.05,44.99,45.05,336442.0,35.1283,35.1673,35.1205,35.1673,336442.0
2016-10-06 11:30:00,45.05,45.08,44.99,44.99,292862.0,35.1673,35.1907,35.1205,35.1205,292862.0
2016-10-06 11:35:00,44.99,45.06,44.99,45.05,170840.0,35.1205,35.1751,35.1205,35.1673,170840.0
2016-10-06 11:40:00,45.05,45.08,45.01,45.05,284843.0,35.1673,35.1907,35.1361,35.1673,284843.0
2016-10-06 11:45:00,45.04,45.1,45.02,45.02,251824.0,35.1595,35.2063,35.1439,35.1439,251824.0
2016-10-06 11:50:00,45.02,45.05,45.0,45.01,345169.0,35.1439,35.1673,35.1283,35.1361,345169.0
2016-10-06 11:55:00,45.01,45.1,45.0,45.02,336792.0,35.1361,35.2063,35.1283,35.1439,336792.0
2016-10-06 12:00:00,45.02,45.06,45.01,45.05,234338.0,35.1439,35.1751,35.1361,35.1673,234338.0
2016-10-06 12:05:00,45.06,45.08,45.0,45.0,219066.0,35.1751,35.1907,35.1283,35.1283,219066.0
2016-10-06 12:10:00,45.01,45.1,45.0,45.1,246078.0,35.1361,35.2063,35.1283,35.2063,246078.0
2016-10-06 12:15:00,45.1,45.14,45.06,45.12,261139.0,35.2063,35.2375,35.1751,35.2219,261139.0
2016-10-06 12:20:00,45.12,45.17,45.1,45.14,324367.0,35.2219,35.261,35.2063,35.2375,324367.0
2016-10-06 12:25:00,45.14,45.18,45.12,45.17,207575.0,35.2375,35.2688,35.2219,35.261,207575.0
2016-10-06 12:30:00,45.16,45.22,45.14,45.14,213815.0,35.2532,35.3,35.2375,35.2375,213815.0
2016-10-06 12:35:00,45.15,45.19,45.12,45.18,311809.0,35.2454,35.2766,35.2219,35.2688,311809.0
2016-10-06 12:40:00,45.17,45.19,45.15,45.16,227679.0,35.261,35.2766,35.2454,35.2532,227679.0
2016-10-06 12:45:00,45.15,45.17,45.14,45.17,175228.0,35.2454,35.261,35.2375,35.261,175228.0
2016-10-06 12:50:00,45.17,45.2,45.16,45.2,216462.0,35.261,35.2844,35.2532,35.2844,216462.0
2016-10-06 12:55:00,45.2,45.23,45.19,45.22,190321.0,35.2844,35.3078,35.2766,35.3,190321.0
2016-10-06 13:00:00,45.22,45.23,45.2,45.22,240190.0,35.3,35.3078,35.2844,35.3,240190.0
2016-10-06 13:05:00,45.22,45.24,45.13,45.18,456159.0,35.3,35.3156,35.2297,35.2688,456159.0
2016-10-06 13:10:00,45.18,45.21,45.15,45.19,276309.0,35.2688,35.2922,35.2454,35.2766,276309.0
2016-10-06 13:15:00,45.19,45.2,45.14,45.14,166234.0,35.2766,35.2844,35.2375,35.2375,166234.0
2016-10-06 13:20:00,45.14,45.22,45.14,45.22,167059.0,35.2375,35.3,35.2375,35.3,167059.0
2016-10-06 13:25:00,45.22,45.26,45.21,45.22,200316.0,35.3,35.3312,35.2922,35.3,200316.0
2016-10-06 13:30:00,45.22,45.27,45.2,45.27,163982.0,35.3,35.339,35.2844,35.339,163982.0
2016-10-06 13:35:00,45.27,45.27,45.22,45.23,166900.0,35.339,35.339,35.3,35.3078,166900.0
2016-10-06 13:40:00,45.23,45.24,45.16,45.17,184254.0,35.3078,35.3156,35.2532,35.261,184254.0
2016-10-06 13:45:00,45.16,45.26,45.16,45.26,183763.0,35.2532,35.3312,35.2532,35.3312,183763.0
2016-10-06 13:50:00,45.26,45.32,45.25,45.27,245716.0,35.3312,35.3781,35.3234,35.339,245716.0
2016-10-06 13:55:00,45.28,45.28,45.23,45.26,209804.0,35.3468,35.3468,35.3078,35.3312,209804.0
2016-10-06 14:00:00,45.27,45.33,45.25,45.3,226104.0,35.339,35.3859,35.3234,35.3624,226104.0
2016-10-06 14:05:00,45.3,45.36,45.3,45.36,219563.0,35.3624,35.4093,35.3624,35.4093,219563.0
2016-10-06 14:10:00,45.35,45.36,45.27,45.29,283087.0,35.4015,35.4093,35.339,35.3546,283087.0
2016-10-06 14:15:00,45.29,45.3,45.25,45.3,141270.0,35.3546,35.3624,35.3234,35.3624,141270.0
2016-10-06 14:20:00,45.3,45.32,45.28,45.28,166834.0,35.3624,35.3781,35.3468,35.3468,166834.0
2016-10-06 14:25:00,45.28,45.34,45.28,45.3,188120.0,35.3468,35.3937,35.3468,35.3624,188120.0
2016-10-06 14:30:00,45.31,45.36,45.3,45.33,261795.0,35.3703,35.4093,35.3624,35.3859,261795.0
2016-10-06 14:35:00,45.34,45.34,45.29,45.3,249678.0,35.3937,35.3937,35.3546,35.3624,249678.0
2016-10-06 14:40:00,45.3,45.32,45.29,45.31,233805.0,35.3624,35.3781,35.3546,35.3703,233805.0
2016-10-06 14:45:00,45.3,45.33,45.27,45.3,190035.0,35.3624,35.3859,35.339,35.3624,190035.0
2016-10-06 14:50:00,45.3,45.33,45.29,45.3,252903.0,35.3624,35.3859,35.3546,35.3624,252903.0
2016-10-06 14:55:00,45.3,45.32,45.24,45.26,249123.0,35.3624,35.3781,35.3156,35.3312,249123.0
2016-10-06 15:00:00,45.26,45.32,45.25,45.28,190887.0,35.3312,35.3781,35.3234,35.3468,190887.0
2016-10-06 15:05:00,45.27,45.28,45.23,45.25,206563.0,35.339,35.3468,35.3078,35.3234,206563.0
2016-10-06 15:10:00,45.24,45.25,45.16,45.22,244209.0,35.3156,35.3234,35.2532,35.3,244209.0
2016-10-06 15:15:00,45.22,45.23,45.16,45.16,293808.0,35.3,35.3078,35.2532,35.2532,293808.0
2016-10-06 15:20:00,45.16,45.18,45.15,45.18,256961.0,35.2532,35.2688,35.2454,35.2688,256961.0
2016-10-06 15:25:00,45.17,45.22,45.15,45.19,377265.0,35.261,35.3,35.2454,35.2766,377265.0
2016-10-06 15:30:00,45.18,45.22,45.15,45.2,441843.0,35.2688,35.3,35.2454,35.2844,441843.0
2016-10-06 15:35:00,45.2,45.23,45.18,45.21,295948.0,35.2844,35.3078,35.2688,35.2922,295948.0
2016-10-06 15:40:00,45.21,45.21,45.15,45.15,441295.0,35.2922,35.2922,35.2454,35.2454,441295.0
2016-10-06 15:45:00,45.15,45.23,45.15,45.19,575532.0,35.2454,35.3078,35.2454,35.2766,575532.0
2016-10-06 15:50:00,45.19,45.22,45.15,45.19,628850.0,35.2766,35.3,35.2454,35.2766,628850.0
2016-10-06 15:55:00,45.19,45.22,45.15,45.19,1295496.0,35.2766,35.3,35.2454,35.2766,1295496.0
2016-10-07 09:30:00,45.2,45.41,45.15,45.18,813215.0,35.2844,35.4483,35.2454,35.2688,813215.0
2016-10-07 09:35:00,45.17,45.21,45.07,45.16,607298.0,35.261,35.2922,35.1829,35.2532,607298.0
2016-10-07 09:40:00,45.16,45.22,45.06,45.06,697233.0,35.2532,35.3,35.1751,35.1751,697233.0
2016-10-07 09:45:00,45.06,45.08,44.93,44.98,420576.0,35.1751,35.1907,35.0736,35.1126,420576.0
2016-10-07 09:50:00,44.97,45.01,44.93,44.96,243507.0,35.1048,35.1361,35.0736,35.097,243507.0
2016-10-07 09:55:00,44.97,45.04,44.94,45.04,333255.0,35.1048,35.1595,35.0814,35.1595,333255.0
2016-10-07 10:00:00,45.03,45.05,44.99,45.02,209234.0,35.1517,35.1673,35.1205,35.1439,209234.0
2016-10-07 10:05:00,45.01,45.22,45.0,45.2,308246.0,35.1361,35.3,35.1283,35.2844,308246.0
2016-10-07 10:10:00,45.19,45.19,45.12,45.14,321844.0,35.2766,35.2766,35.2219,35.2375,321844.0
2016-10-07 10:15:00,45.14,45.2,45.14,45.16,283193.0,35.2375,35.2844,35.2375,35.2532,283193.0
2016-10-07 10:20:00,45.16,45.23,45.14,45.22,228865.0,35.2532,35.3078,35.2375,35.3,228865.0
2016-10-07 10:25:00,45.22,45.29,45.22,45.28,344316.0,35.3,35.3546,35.3,35.3468,344316.0
2016-10-07 10:30:00,45.28,45.35,45.21,45.21,373444.0,35.3468,35.4015,35.2922,35.2922,373444.0
2016-10-07 10:35:00,45.21,45.27,45.14,45.27,324491.0,35.2922,35.339,35.2375,35.339,324491.0
2016-10-07 10:40:00,45.26,45.28,45.21,45.22,197376.0,35.3312,35.3468,35.2922,35.3,197376.0
2016-10-07 10:45:00,45.22,45.25,45.15,45.23,368251.0,35.3,35.3234,35.2454,35.3078,368251.0
2016-10-07 10:50:00,45.23,45.29,45.22,45.27,174552.0,35.3078,35.3546,35.3,35.339,174552.0
2016-10-07 10:55:00,45.26,45.27,45.19,45.24,226937.0,35.3312,35.339,35.2766,35.3156,226937.0
2016-10-07 11:00:00,45.23,45.24,45.16,45.2,198986.0,35.3078,35.3156,35.2532,35.2844,198986.0
2016-10-07 11:05:00,45.2,45.27,45.16,45.27,220638.0,35.2844,35.339,35.2532,35.339,220638.0
2016-10-07 11:10:00,45.27,45.3,45.24,45.26,110088.0,35.339,35.3624,35.3156,35.3312,110088.0
2016-10-07 11:15:00,45.25,45.3,45.24,45.29,148708.0,35.3234,35.3624,35.3156,35.3546,148708.0
2016-10-07 11:20:00,45.29,45.31,45.24,45.24,130321.0,35.3546,35.3703,35.3156,35.3156,130321.0
2016-10-07 11:25:00,45.24,45.26,45.17,45.17,175681.0,35.3156,35.3312,35.261,35.261,175681.0
2016-10-07 11:30:00,45.17,45.21,45.13,45.14,222587.0,35.261,35.2922,35.2297,35.2375,222587.0
2016-10-07 11:35:00,45.13,45.14,45.0,45.0,234439.0,35.2297,35.2375,35.1283,35.1283,234439.0
2016-10-07 11:40:00,45.01,45.04,45.0,45.01,168935.0,35.1361,35.1595,35.1283,35.1361,168935.0
2016-10-07 11:45:00,45.01,45.05,44.96,45.04,268355.0,35.1361,35.1673,35.097,35.1595,268355.0
2016-10-07 11:50:00,45.04,45.1,45.01,45.09,163052.0,35.1595,35.2063,35.1361,35.1985,163052.0
2016-10-07 11:55:00,45.09,45.13,45.09,45.1,144019.0,35.1985,35.2297,35.1985,35.2063,144019.0
2016-10-07 12:00:00,45.1,45.21,45.1,45.14,326551.0,35.2063,35.2922,35.2063,35.2375,326551.0
2016-10-07 12:05:00,45.13,45.19,45.1,45.18,132571.0,35.2297,35.2766,35.2063,35.2688,132571.0
2016-10-07 12:10:00,45.18,45.22,45.13,45.2,283672.0,35.2688,35.3,35.2297,35.2844,283672.0
2016-10-07 12:15:00,45.2,45.2,45.1,45.12,139354.0,35.2844,35.2844,35.2063,35.2219,139354.0
2016-10-07 12:20:00,45.13,45.14,45.07,45.08,132052.0,35.2297,35.2375,35.1829,35.1907,132052.0
2016-10-07 12:25:00,45.08,45.08,45.01,45.03,188322.0,35.1907,35.1907,35.1361,35.1517,188322.0
2016-10-07 12:30:00,45.02,45.04,44.99,44.99,318356.0,35.1439,35.1595,35.1205,35.1205,318356.0
2016-10-07 12:35:00,44.99,45.04,44.98,45.03,210925.0,35.1205,35.1595,35.1126,35.1517,210925.0
2016-10-07 12:40:00,45.03,45.04,45.0,45.02,164670.0,35.1517,35.1595,35.1283,35.1439,164670.0
2016-10-07 12:45:00,45.03,45.1,45.02,45.09,162557.0,35.1517,35.2063,35.1439,35.1985,162557.0
2016-10-07 12:50:00,45.1,45.11,45.04,45.05,137560.0,35.2063,35.2141,35.1595,35.1673,137560.0
2016-10-07 12:55:00,45.05,45.06,45.04,45.05,55569.0,35.1673,35.1751,35.1595,35.1673,55569.0
2016-10-07 13:00:00,45.05,45.06,44.99,45.0,188307.0,35.1673,35.1751,35.1205,35.1283,188307.0
2016-10-07 13:05:00,45.0,45.03,44.98,44.99,280243.0,35.1283,35.1517,35.1126,35.1205,280243.0
2016-10-07 13:10:00,44.99,45.03,44.98,45.0,235726.0,35.1205,35.1517,35.1126,35.1283,235726.0
2016-10-07 13:15:00,45.0,45.06,44.99,45.05,172380.0,35.1283,35.1751,35.1205,35.1673,172380.0
2016-10-07 13:20:00,45.05,45.09,45.04,45.06,87430.0,35.1673,35.1985,35.1595,35.1751,87430.0
2016-10-07 13:25:00,45.05,45.17,45.05,45.16,178946.0,35.1673,35.261,35.1673,35.2532,178946.0
2016-10-07 13:30:00,45.16,45.19,45.12,45.17,228768.0,35.2532,35.2766,35.2219,35.261,228768.0
2016-10-07 13:35:00,45.17,45.22,45.14,45.21,217072.0,35.261,35.3,35.2375,35.2922,217072.0
2016-10-07 13:40:00,45.22,45.25,45.15,45.15,167033.0,35.3,35.3234,35.2454,35.2454,167033.0
2016-10-07 13:45:00,45.16,45.21,45.15,45.19,123942.0,35.2532,35.2922,35.2454,35.2766,123942.0
2016-10-07 13:50:00,45.19,45.2,45.14,45.14,133457.0,35.2766,35.2844,35.2375,35.2375,133457.0
2016-10-07 13:55:00,45.14,45.15,45.12,45.15,95470.0,35.2375,35.2454,35.2219,35.2454,95470.0
2016-10-07 14:00:00,45.15,45.19,45.14,45.16,113280.0,35.2454,35.2766,35.2375,35.2532,113280.0
2016-10-07 14:05:00,45.16,45.18,45.12,45.17,137845.0,35.2532,35.2688,35.2219,35.261,137845.0
2016-10-07 14:10:00,45.17,45.21,45.16,45.2,187235.0,35.261,35.2922,35.2532,35.2844,187235.0
2016-10-07 14:15:00,45.2,45.25,45.18,45.24,195268.0,35.2844,35.3234,35.2688,35.3156,195268.0
2016-10-07 14:20:00,45.24,45.27,45.23,45.26,198917.0,35.3156,35.339,35.3078,35.3312,198917.0
2016-10-07 14:25:00,45.26,45.28,45.21,45.21,240309.0,35.3312,35.3468,35.2922,35.2922,240309.0
2016-10-07 14:30:00,45.21,45.29,45.2,45.29,191936.0,35.2922,35.3546,35.2844,35.3546,191936.0
2016-10-07 14:35:00,45.29,45.29,45.24,45.26,243856.0,35.3546,35.3546,35.3156,35.3312,243856.0
2016-10-07 14:40:00,45.26,45.33,45.25,45.33,468780.0,35.3312,35.3859,35.3234,35.3859,468780.0
2016-10-07 14:45:00,45.32,45.38,45.32,45.35,503470.0,35.3781,35.4249,35.3781,35.4015,503470.0
2016-10-07 14:50:00,45.35,45.37,45.33,45.37,420652.0,35.4015,35.4171,35.3859,35.4171,420652.0
2016-10-07 14:55:00,45.36,45.4,45.36,45.37,314577.0,35.4093,35.4405,35.4093,35.4171,314577.0
2016-10-07 15:00:00,45.36,45.37,45.28,45.33,306905.0,35.4093,35.4171,35.3468,35.3859,306905.0
2016-10-07 15:05:00,45.33,45.36,45.32,45.34,294352.0,35.3859,35.4093,35.3781,35.3937,294352.0
2016-10-07 15:10:00,45.34,45.36,45.31,45.36,244257.0,35.3937,35.4093,35.3703,35.4093,244257.0
2016-10-07 15:15:00,45.36,45.4,45.35,45.39,380533.0,35.4093,35.4405,35.4015,35.4327,380533.0
2016-10-07 15:20:00,45.38,45.39,45.35,45.37,304227.0,35.4249,35.4327,35.4015,35.4171,304227.0
2016-10-07 15:25:00,45.37,45.4,45.36,45.4,360718.0,35.4171,35.4405,35.4093,35.4405,360718.0
2016-10-07 15:30:00,45.4,45.4,45.36,45.39,433806.0,35.4405,35.4405,35.4093,35.4327,433806.0
2016-10-07 15:35:00,45.39,45.41,45.38,45.38,512058.0,35.4327,35.4483,35.4249,35.4249,512058.0
2016-10-07 15:40:00,45.38,45.38,45.33,45.33,393917.0,35.4249,35.4249,35.3859,35.3859,393917.0
2016-10-07 15:45:00,45.34,45.37,45.32,45.36,538210.0,35.3937,35.4171,35.3781,35.4093,538210.0
2016-10-07 15:50:00,45.36,45.42,45.35,45.4,765135.0,35.4093,35.4561,35.4015,35.4405,765135.0
2016-10-07 15:55:00,45.4,45.45,45.34,45.35,1442624.0,35.4405,35.4795,35.3937,35.4015,1442624.0
2016-10-10 09:30:00,45.7,45.87,45.62,45.66,1025881.0,35.6747,35.8074,35.6122,35.6435,1025881.0
2016-10-10 09:35:00,45.66,45.7,45.56,45.56,354872.0,35.6435,35.6747,35.5654,35.5654,354872.0
2016-10-10 09:40:00,45.57,45.61,45.44,45.54,349236.0,35.5732,35.6044,35.4717,35.5498,349236.0
2016-10-10 09:45:00,45.54,45.57,45.47,45.57,346501.0,35.5498,35.5732,35.4952,35.5732,346501.0
2016-10-10 09:50:00,45.57,45.57,45.49,45.56,271582.0,35.5732,35.5732,35.5108,35.5654,271582.0
2016-10-10 09:55:00,45.56,45.6,45.55,45.6,237057.0,35.5654,35.5966,35.5576,35.5966,237057.0
2016-10-10 10:00:00,45.6,45.63,45.49,45.51,394407.0,35.5966,35.6201,35.5108,35.5264,394407.0
2016-10-10 10:05:00,45.52,45.59,45.5,45.54,261255.0,35.5342,35.5888,35.5186,35.5498,261255.0
2016-10-10 10:10:00,45.54,45.57,45.49,45.55,241651.0,35.5498,35.5732,35.5108,35.5576,241651.0
2016-10-10 10:15:00,45.55,45.61,45.54,45.6,179513.0,35.5576,35.6044,35.5498,35.5966,179513.0
2016-10-10 10:20:00,45.59,45.6,45.53,45.58,287070.0,35.5888,35.5966,35.542,35.581,287070.0
2016-10-10 10:25:00,45.59,45.6,45.53,45.57,189291.0,35.5888,35.5966,35.542,35.5732,189291.0
2016-10-10 10:30:00,45.57,45.65,45.56,45.64,212945.0,35.5732,35.6357,35.5654,35.6279,212945.0
2016-10-10 10:35:00,45.63,45.71,45.63,45.68,238070.0,35.6201,35.6825,35.6201,35.6591,238070.0
2016-10-10 10:40:00,45.68,45.74,45.68,45.74,186584.0,35.6591,35.7059,35.6591,35.7059,186584.0
2016-10-10 10:45:00,45.74,45.76,45.72,45.73,252923.0,35.7059,35.7215,35.6903,35.6981,252923.0
2016-10-10 10:50:00,45.73,45.75,45.72,45.73,241141.0,35.6981,35.7137,35.6903,35.6981,241141.0
2016-10-10 10:55:00,45.73,45.77,45.73,45.74,243229.0,35.6981,35.7293,35.6981,35.7059,243229.0
2016-10-10 11:00:00,45.74,45.77,45.72,45.77,288601.0,35.7059,35.7293,35.6903,35.7293,288601.0
2016-10-10 11:05:00,45.77,45.78,45.75,45.78,159485.0,35.7293,35.7371,35.7137,35.7371,159485.0
2016-10-10 11:10:00,45.78,45.8,45.77,45.77,369014.0,35.7371,35.7528,35.7293,35.7293,369014.0
2016-10-10 11:15:00,45.78,45.78,45.69,45.7,450090.0,35.7371,35.7371,35.6669,35.6747,450090.0
2016-10-10 11:20:00,45.7,45.76,45.7,45.76,150922.0,35.6747,35.7215,35.6747,35.7215,150922.0
2016-10-10 11:25:00,45.76,45.76,45.68,45.73,227773.0,35.7215,35.7215,35.6591,35.6981,227773.0
2016-10-10 11:30:00,45.73,45.75,45.68,45.7,110606.0,35.6981,35.7137,35.6591,35.6747,110606.0
2016-10-10 11:35:00,45.7,45.7,45.66,45.68,150379.0,35.6747,35.6747,35.6435,35.6591,150379.0
2016-10-10 11:40:00,45.68,45.69,45.62,45.64,274900.0,35.6591,35.6669,35.6122,35.6279,274900.0
2016-10-10 11:45:00,45.63,45.7,45.63,45.69,188358.0,35.6201,35.6747,35.6201,35.6669,188358.0
2016-10-10 11:50:00,45.69,45.75,45.68,45.72,235853.0,35.6669,35.7137,35.6591,35.6903,235853.0
2016-10-10 11:55:00,45.72,45.75,45.7,45.74,157896.0,35.6903,35.7137,35.6747,35.7059,157896.0
2016-10-10 12:00:00,45.73,45.77,45.71,45.77,195754.0,35.6981,35.7293,35.6825,35.7293,195754.0
2016-10-10 12:05:00,45.77,45.79,45.74,45.77,149017.0,35.7293,35.745,35.7059,35.7293,149017.0
2016-10-10 12:10:00,45.77,45.78,45.71,45.73,120531.0,35.7293,35.7371,35.6825,35.6981,120531.0
2016-10-10 12:15:00,45.73,45.75,45.71,45.73,99955.0,35.6981,35.7137,35.6825,35.6981,99955.0
2016-10-10 12:20:00,45.72,45.73,45.68,45.71,96151.0,35.6903,35.6981,35.6591,35.6825,96151.0
2016-10-10 12:25:00,45.71,45.72,45.66,45.7,84769.0,35.6825,35.6903,35.6435,35.6747,84769.0
2016-10-10 12:30:00,45.7,45.72,45.69,45.7,90854.0,35.6747,35.6903,35.6669,35.6747,90854.0
2016-10-10 12:35:00,45.69,45.74,45.69,45.72,125971.0,35.6669,35.7059,35.6669,35.6903,125971.0
2016-10-10 12:40:00,45.73,45.73,45.71,45.72,103374.0,35.6981,35.6981,35.6825,35.6903,103374.0
2016-10-10 12:45:00,45.72,45.82,45.71,45.77,670439.0,35.6903,35.7684,35.6825,35.7293,670439.0
2016-10-10 12:50:00,45.78,45.79,45.75,45.78,211607.0,35.7371,35.745,35.7137,35.7371,211607.0
2016-10-10 12:55:00,45.78,45.83,45.77,45.82,168289.0,35.7371,35.7762,35.7293,35.7684,168289.0
2016-10-10 13:00:00,45.82,45.85,45.82,45.84,151534.0,35.7684,35.7918,35.7684,35.784,151534.0
2016-10-10 13:05:00,45.84,45.85,45.83,45.84,115917.0,35.784,35.7918,35.7762,35.784,115917.0
2016-10-10 13:10:00,45.84,45.86,45.84,45.85,135249.0,35.784,35.7996,35.784,35.7918,135249.0
2016-10-10 13:15:00,45.85,45.89,45.85,45.85,186793.0,35.7918,35.823,35.7918,35.7918,186793.0
2016-10-10 13:20:00,45.86,45.89,45.85,45.87,108544.0,35.7996,35.823,35.7918,35.8074,108544.0
2016-10-10 13:25:00,45.87,45.89,45.86,45.88,101001.0,35.8074,35.823,35.7996,35.8152,101001.0
2016-10-10 13:30:00,45.88,45.92,45.87,45.9,201464.0,35.8152,35.8464,35.8074,35.8308,201464.0
2016-10-10 13:35:00,45.9,45.9,45.86,45.86,144832.0,35.8308,35.8308,35.7996,35.7996,144832.0
2016-10-10 13:40:00,45.87,45.92,45.84,45.92,154998.0,35.8074,35.8464,35.784,35.8464,154998.0
2016-10-10 13:45:00,45.92,45.92,45.86,45.87,158339.0,35.8464,35.8464,35.7996,35.8074,158339.0
2016-10-10 13:50:00,45.86,45.89,45.85,45.87,137647.0,35.7996,35.823,35.7918,35.8074,137647.0
2016-10-10 13:55:00,45.87,45.87,45.84,45.86,169325.0,35.8074,35.8074,35.784,35.7996,169325.0
2016-10-10 14:00:00,45.86,45.9,45.85,45.88,147141.0,35.7996,35.8308,35.7918,35.8152,147141.0
2016-10-10 14:05:00,45.88,45.88,45.86,45.87,115817.0,35.8152,35.8152,35.7996,35.8074,115817.0
2016-10-10 14:10:00,45.87,45.87,45.82,45.83,243959.0,35.8074,35.8074,35.7684,35.7762,243959.0
2016-10-10 14:15:00,45.84,45.84,45.77,45.82,318984.0,35.784,35.784,35.7293,35.7684,318984.0
2016-10-10 14:20:00,45.82,45.83,45.77,45.78,261551.0,35.7684,35.7762,35.7293,35.7371,261551.0
2016-10-10 14:25:00,45.77,45.78,45.7,45.7,248968.0,35.7293,35.7371,35.6747,35.6747,248968.0
2016-10-10 14:30:00,45.71,45.71,45.67,45.69,310711.0,35.6825,35.6825,35.6513,35.6669,310711.0
2016-10-10 14:35:00,45.69,45.77,45.68,45.76,228307.0,35.6669,35.7293,35.6591,35.7215,228307.0
2016-10-10 14:40:00,45.75,45.8,45.73,45.73,262707.0,35.7137,35.7528,35.6981,35.6981,262707.0
2016-10-10 14:45:00,45.74,45.76,45.72,45.75,252985.0,35.7059,35.7215,35.6903,35.7137,252985.0
2016-10-10 14:50:00,45.74,45.76,45.72,45.76,170127.0,35.7059,35.7215,35.6903,35.7215,170127.0
2016-10-10 14:55:00,45.76,45.77,45.74,45.74,269319.0,35.7215,35.7293,35.7059,35.7059,269319.0
2016-10-10 15:00:00,45.74,45.79,45.74,45.76,213920.0,35.7059,35.745,35.7059,35.7215,213920.0
2016-10-10 15:05:00,45.76,45.77,45.73,45.75,167253.0,35.7215,35.7293,35.6981,35.7137,167253.0
2016-10-10 15:10:00,45.75,45.76,45.73,45.74,204792.0,35.7137,35.7215,35.6981,35.7059,204792.0
2016-10-10 15:15:00,45.74,45.75,45.72,45.73,178277.0,35.7059,35.7137,35.6903,35.6981,178277.0
2016-10-10 15:20:00,45.73,45.77,45.72,45.73,388536.0,35.6981,35.7293,35.6903,35.6981,388536.0
2016-10-10 15:25:00,45.74,45.74,45.68,45.68,280686.0,35.7059,35.7059,35.6591,35.6591,280686.0
2016-10-10 15:30:00,45.69,45.69,45.61,45.63,423584.0,35.6669,35.6669,35.6044,35.6201,423584.0
2016-10-10 15:35:00,45.63,45.63,45.57,45.62,406419.0,35.6201,35.6201,35.5732,35.6122,406419.0
2016-10-10 15:40:00,45.62,45.63,45.58,45.62,367166.0,35.6122,35.6201,35.581,35.6122,367166.0
2016-10-10 15:45:00,45.61,45.64,45.59,45.63,445640.0,35.6044,35.6279,35.5888,35.6201,445640.0
2016-10-10 15:50:00,45.63,45.64,45.6,45.64,593844.0,35.6201,35.6279,35.5966,35.6279,593844.0
2016-10-10 15:55:00,45.64,45.68,45.63,45.64,1007565.0,35.6279,35.6591,35.6201,35.6279,1007565.0
2016-10-11 09:30:00,45.8,45.82,45.64,45.74,816230.0,35.7528,35.7684,35.6279,35.7059,816230.0
2016-10-11 09:35:00,45.74,45.78,45.55,45.55,494565.0,35.7059,35.7371,35.5576,35.5576,494565.0
2016-10-11 09:40:00,45.55,45.6,45.53,45.53,475209.0,35.5576,35.5966,35.542,35.542,475209.0
2016-10-11 09:45:00,45.53,45.57,45.48,45.55,338997.0,35.542,35.5732,35.503,35.5576,338997.0
2016-10-11 09:50:00,45.55,45.59,45.48,45.58,333437.0,35.5576,35.5888,35.503,35.581,333437.0
2016-10-11 09:55:00,45.59,45.66,45.57,45.58,356885.0,35.5888,35.6435,35.5732,35.581,356885.0
2016-10-11 10:00:00,45.59,45.62,45.56,45.61,307766.0,35.5888,35.6122,35.5654,35.6044,307766.0
2016-10-11 10:05:00,45.62,45.73,45.6,45.71,401494.0,35.6122,35.6981,35.5966,35.6825,401494.0
2016-10-11 10:10:00,45.71,45.72,45.61,45.69,407190.0,35.6825,35.6903,35.6044,35.6669,407190.0
2016-10-11 10:15:00,45.69,45.69,45.53,45.59,399007.0,35.6669,35.6669,35.542,35.5888,399007.0
2016-10-11 10:20:00,45.59,45.62,45.52,45.59,316398.0,35.5888,35.6122,35.5342,35.5888,316398.0
2016-10-11 10:25:00,45.59,45.62,45.52,45.59,562131.0,35.5888,35.6122,35.5342,35.5888,562131.0
2016-10-11 10:30:00,45.6,45.68,45.59,45.65,198665.0,35.5966,35.6591,35.5888,35.6357,198665.0
2016-10-11 10:35:00,45.65,45.7,45.62,45.63,417017.0,35.6357,35.6747,35.6122,35.6201,417017.0
2016-10-11 10:40:00,45.63,45.67,45.6,45.61,182548.0,35.6201,35.6513,35.5966,35.6044,182548.0
2016-10-11 10:45:00,45.62,45.62,45.56,45.57,262624.0,35.6122,35.6122,35.5654,35.5732,262624.0
2016-10-11 10:50:00,45.57,45.59,45.55,45.59,245269.0,35.5732,35.5888,35.5576,35.5888,245269.0
2016-10-11 10:55:00,45.59,45.59,45.5,45.51,185189.0,35.5888,35.5888,35.5186,35.5264,185189.0
2016-10-11 11:00:00,45.52,45.57,45.49,45.56,257917.0,35.5342,35.5732,35.5108,35.5654,257917.0
2016-10-11 11:05:00,45.57,45.58,45.54,45.56,124053.0,35.5732,35.581,35.5498,35.5654,124053.0
2016-10-11 11:10:00,45.56,45.59,45.55,45.57,79333.0,35.5654,35.5888,35.5576,35.5732,79333.0
2016-10-11 11:15:00,45.56,45.57,45.49,45.54,502235.0,35.5654,35.5732,35.5108,35.5498,502235.0
2016-10-11 11:20:00,45.53,45.55,45.5,45.54,336415.0,35.542,35.5576,35.5186,35.5498,336415.0
2016-10-11 11:25:00,45.55,45.56,45.47,45.49,295432.0,35.5576,35.5654,35.4952,35.5108,295432.0
2016-10-11 11:30:00,45.49,45.58,45.48,45.51,261394.0,35.5108,35.581,35.503,35.5264,261394.0
2016-10-11 11:35:00,45.51,45.51,45.39,45.41,291680.0,35.5264,35.5264,35.4327,35.4483,291680.0
2016-10-11 11:40:00,45.41,45.5,45.4,45.49,159516.0,35.4483,35.5186,35.4405,35.5108,159516.0
2016-10-11 11:45:00,45.5,45.5,45.46,45.5,160434.0,35.5186,35.5186,35.4873,35.5186,160434.0
2016-10-11 11:50:00,45.5,45.51,45.41,45.41,291839.0,35.5186,35.5264,35.4483,35.4483,291839.0
2016-10-11 11:55:00,45.42,45.48,45.39,45.45,234788.0,35.4561,35.503,35.4327,35.4795,234788.0
2016-10-11 12:00:00,45.46,45.47,45.44,45.45,100531.0,35.4873,35.4952,35.4717,35.4795,100531.0
2016-10-11 12:05:00,45.46,45.46,45.42,45.42,96039.0,35.4873,35.4873,35.4561,35.4561,96039.0
2016-10-11 12:10:00,45.42,45.43,45.33,45.34,188019.0,35.4561,35.4639,35.3859,35.3937,188019.0
2016-10-11 12:15:00,45.35,45.38,45.33,45.37,233534.0,35.4015,35.4249,35.3859,35.4171,233534.0
2016-10-11 12:20:00,45.37,45.42,45.36,45.37,124390.0,35.4171,35.4561,35.4093,35.4171,124390.0
2016-10-11 12:25:00,45.38,45.39,45.33,45.34,117826.0,35.4249,35.4327,35.3859,35.3937,117826.0
2016-10-11 12:30:00,45.34,45.37,45.33,45.36,195644.0,35.3937,35.4171,35.3859,35.4093,195644.0
2016-10-11 12:35:00,45.35,45.41,45.33,45.4,135566.0,35.4015,35.4483,35.3859,35.4405,135566.0
2016-10-11 12:40:00,45.4,45.49,45.4,45.49,200968.0,35.4405,35.5108,35.4405,35.5108,200968.0
2016-10-11 12:45:00,45.49,45.53,45.48,45.51,122027.0,35.5108,35.542,35.503,35.5264,122027.0
2016-10-11 12:50:00,45.51,45.51,45.44,45.46,250564.0,35.5264,35.5264,35.4717,35.4873,250564.0
2016-10-11 12:55:00,45.45,45.46,45.42,45.44,97976.0,35.4795,35.4873,35.4561,35.4717,97976.0
2016-10-11 13:00:00,45.44,45.46,45.38,45.46,291469.0,35.4717,35.4873,35.4249,35.4873,291469.0
2016-10-11 13:05:00,45.45,45.45,45.32,45.32,272060.0,35.4795,35.4795,35.3781,35.3781,272060.0
2016-10-11 13:10:00,45.33,45.33,45.25,45.29,197587.0,35.3859,35.3859,35.3234,35.3546,197587.0
2016-10-11 13:15:00,45.28,45.47,45.24,45.28,401182.0,35.3468,35.4952,35.3156,35.3468,401182.0
2016-10-11 13:20:00,45.29,45.31,45.28,45.3,130518.0,35.3546,35.3703,35.3468,35.3624,130518.0
2016-10-11 13:25:00,45.3,45.35,45.3,45.35,112943.0,35.3624,35.4015,35.3624,35.4015,112943.0
2016-10-11 13:30:00,45.35,45.36,45.29,45.34,118181.0,35.4015,35.4093,35.3546,35.3937,118181.0
2016-10-11 13:35:00,45.34,45.35,45.28,45.29,144051.0,35.3937,35.4015,35.3468,35.3546,144051.0
2016-10-11 13:40:00,45.29,45.31,45.26,45.28,154569.0,35.3546,35.3703,35.3312,35.3468,154569.0
2016-10-11 13:45:00,45.29,45.3,45.22,45.24,167379.0,35.3546,35.3624,35.3,35.3156,167379.0
2016-10-11 13:50:00,45.25,45.28,45.24,45.26,130019.0,35.3234,35.3468,35.3156,35.3312,130019.0
2016-10-11 13:55:00,45.27,45.27,45.22,45.26,160374.0,35.339,35.339,35.3,35.3312,160374.0
2016-10-11 14:00:00,45.26,45.32,45.25,45.31,131648.0,35.3312,35.3781,35.3234,35.3703,131648.0
2016-10-11 14:05:00,45.32,45.32,45.26,45.28,127885.0,35.3781,35.3781,35.3312,35.3468,127885.0
2016-10-11 14:10:00,45.28,45.3,45.23,45.25,116418.0,35.3468,35.3624,35.3078,35.3234,116418.0
2016-10-11 14:15:00,45.25,45.25,45.16,45.17,259448.0,35.3234,35.3234,35.2532,35.261,259448.0
2016-10-11 14:20:00,45.17,45.21,45.15,45.21,155444.0,35.261,35.2922,35.2454,35.2922,155444.0
2016-10-11 14:25:00,45.2,45.23,45.19,45.23,72337.0,35.2844,35.3078,35.2766,35.3078,72337.0
2016-10-11 14:30:00,45.22,45.23,45.16,45.19,168552.0,35.3,35.3078,35.2532,35.2766,168552.0
2016-10-11 14:35:00,45.19,45.22,45.18,45.21,153847.0,35.2766,35.3,35.2688,35.2922,153847.0
2016-10-11 14:40:00,45.21,45.23,45.2,45.22,159171.0,35.2922,35.3078,35.2844,35.3,159171.0
2016-10-11 14:45:00,45.23,45.33,45.22,45.32,321047.0,35.3078,35.3859,35.3,35.3781,321047.0
2016-10-11 14:50:00,45.32,45.33,45.28,45.3,137334.0,35.3781,35.3859,35.3468,35.3624,137334.0
2016-10-11 14:55:00,45.31,45.31,45.24,45.26,160121.0,35.3703,35.3703,35.3156,35.3312,160121.0
2016-10-11 15:00:00,45.26,45.32,45.25,45.3,382592.0,35.3312,35.3781,35.3234,35.3624,382592.0
2016-10-11 15:05:00,45.29,45.33,45.24,45.33,868762.0,35.3546,35.3859,35.3156,35.3859,868762.0
2016-10-11 15:10:00,45.33,45.38,45.32,45.37,247988.0,35.3859,35.4249,35.3781,35.4171,247988.0
2016-10-11 15:15:00,45.36,45.43,45.33,45.43,377733.0,35.4093,35.4639,35.3859,35.4639,377733.0
2016-10-11 15:20:00,45.43,45.5,45.42,45.48,308181.0,35.4639,35.5186,35.4561,35.503,308181.0
2016-10-11 15:25:00,45.48,45.49,45.44,45.45,294803.0,35.503,35.5108,35.4717,35.4795,294803.0
2016-10-11 15:30:00,45.46,45.51,45.42,45.49,300510.0,35.4873,35.5264,35.4561,35.5108,300510.0
2016-10-11 15:35:00,45.49,45.53,45.46,45.51,319932.0,35.5108,35.542,35.4873,35.5264,319932.0
2016-10-11 15:40:00,45.51,45.55,45.47,45.51,373729.0,35.5264,35.5576,35.4952,35.5264,373729.0
2016-10-11 15:45:00,45.5,45.56,45.47,45.53,458381.0,35.5186,35.5654,35.4952,35.542,458381.0
2016-10-11 15:50:00,45.54,45.54,45.46,45.48,498971.0,35.5498,35.5498,35.4873,35.503,498971.0
2016-10-11 15:55:00,45.48,45.49,45.43,45.46,1558129.0,35.503,35.5108,35.4639,35.4873,1558129.0
2016-10-12 09:30:00,45.51,45.74,45.49,45.64,790369.0,35.5264,35.7059,35.5108,35.6279,790369.0
2016-10-12 09:35:00,45.64,45.69,45.53,45.63,564734.0,35.6279,35.6669,35.542,35.6201,564734.0
2016-10-12 09:40:00,45.62,45.65,45.54,45.58,280350.0,35.6122,35.6357,35.5498,35.581,280350.0
2016-10-12 09:45:00,45.58,45.58,45.5,45.51,330162.0,35.581,35.581,35.5186,35.5264,330162.0
2016-10-12 09:50:00,45.51,45.58,45.47,45.55,402879.0,35.5264,35.581,35.4952,35.5576,402879.0
2016-10-12 09:55:00,45.56,45.69,45.56,45.69,400735.0,35.5654,35.6669,35.5654,35.6669,400735.0
2016-10-12 10:00:00,45.68,45.72,45.64,45.68,466009.0,35.6591,35.6903,35.6279,35.6591,466009.0
2016-10-12 10:05:00,45.69,45.76,45.66,45.67,299931.0,35.6669,35.7215,35.6435,35.6513,299931.0
2016-10-12 10:10:00,45.66,45.68,45.58,45.61,282536.0,35.6435,35.6591,35.581,35.6044,282536.0
2016-10-12 10:15:00,45.6,45.61,45.56,45.59,201463.0,35.5966,35.6044,35.5654,35.5888,201463.0
2016-10-12 10:20:00,45.58,45.67,45.58,45.64,224175.0,35.581,35.6513,35.581,35.6279,224175.0
2016-10-12 10:25:00,45.65,45.81,45.64,45.78,363420.0,35.6357,35.7606,35.6279,35.7371,363420.0
2016-10-12 10:30:00,45.78,45.83,45.76,45.8,359241.0,35.7371,35.7762,35.7215,35.7528,359241.0
2016-10-12 10:35:00,45.8,45.81,45.76,45.78,328577.0,35.7528,35.7606,35.7215,35.7371,328577.0
2016-10-12 10:40:00,45.78,45.78,45.72,45.76,275990.0,35.7371,35.7371,35.6903,35.7215,275990.0
2016-10-12 10:45:00,45.76,45.77,45.69,45.72,262616.0,35.7215,35.7293,35.6669,35.6903,262616.0
2016-10-12 10:50:00,45.72,45.73,45.63,45.64,207100.0,35.6903,35.6981,35.6201,35.6279,207100.0
2016-10-12 10:55:00,45.65,45.66,45.6,45.61,181119.0,35.6357,35.6435,35.5966,35.6044,181119.0
2016-10-12 11:00:00,45.61,45.64,45.58,45.63,191636.0,35.6044,35.6279,35.581,35.6201,191636.0
2016-10-12 11:05:00,45.63,45.66,45.6,45.61,137904.0,35.6201,35.6435,35.5966,35.6044,137904.0
2016-10-12 11:10:00,45.61,45.63,45.59,45.6,150604.0,35.6044,35.6201,35.5888,35.5966,150604.0
2016-10-12 11:15:00,45.6,45.61,45.53,45.53,135096.0,35.5966,35.6044,35.542,35.542,135096.0
2016-10-12 11:20:00,45.53,45.57,45.53,45.55,159487.0,35.542,35.5732,35.542,35.5576,159487.0
2016-10-12 11:25:00,45.55,45.57,45.51,45.55,139519.0,35.5576,35.5732,35.5264,35.5576,139519.0
2016-10-12 11:30:00,45.54,45.58,45.52,45.54,129467.0,35.5498,35.581,35.5342,35.5498,129467.0
2016-10-12 11:35:00,45.53,45.57,45.52,45.53,127713.0,35.542,35.5732,35.5342,35.542,127713.0
2016-10-12 11:40:00,45.53,45.55,45.5,45.53,131343.0,35.542,35.5576,35.5186,35.542,131343.0
2016-10-12 11:45:00,45.53,45.54,45.49,45.52,143652.0,35.542,35.5498,35.5108,35.5342,143652.0
2016-10-12 11:50:00,45.52,45.55,45.51,45.51,121671.0,35.5342,35.5576,35.5264,35.5264,121671.0
2016-10-12 11:55:00,45.51,45.54,45.48,45.49,112067.0,35.5264,35.5498,35.503,35.5108,112067.0
2016-10-12 12:00:00,45.5,45.52,45.47,45.48,93431.0,35.5186,35.5342,35.4952,35.503,93431.0
2016-10-12 12:05:00,45.49,45.5,45.45,45.48,156766.0,35.5108,35.5186,35.4795,35.503,156766.0
2016-10-12 12:10:00,45.48,45.52,45.47,45.5,118810.0,35.503,35.5342,35.4952,35.5186,118810.0
2016-10-12 12:15:00,45.5,45.51,45.48,45.48,115812.0,35.5186,35.5264,35.503,35.503,115812.0
2016-10-12 12:20:00,45.48,45.55,45.48,45.55,138021.0,35.503,35.5576,35.503,35.5576,138021.0
2016-10-12 12:25:00,45.55,45.58,45.53,45.55,114523.0,35.5576,35.581,35.542,35.5576,114523.0
2016-10-12 12:30:00,45.55,45.56,45.51,45.55,174483.0,35.5576,35.5654,35.5264,35.5576,174483.0
2016-10-12 12:35:00,45.56,45.59,45.55,45.58,162613.0,35.5654,35.5888,35.5576,35.581,162613.0
2016-10-12 12:40:00,45.58,45.6,45.55,45.58,162248.0,35.581,35.5966,35.5576,35.581,162248.0
2016-10-12 12:45:00,45.58,45.61,45.57,45.59,117161.0,35.581,35.6044,35.5732,35.5888,117161.0
2016-10-12 12:50:00,45.6,45.64,45.59,45.64,111174.0,35.5966,35.6279,35.5888,35.6279,111174.0
2016-10-12 12:55:00,45.64,45.67,45.62,45.63,222179.0,35.6279,35.6513,35.6122,35.6201,222179.0
2016-10-12 13:00:00,45.63,45.64,45.54,45.54,114795.0,35.6201,35.6279,35.5498,35.5498,114795.0
2016-10-12 13:05:00,45.54,45.59,45.54,45.59,124875.0,35.5498,35.5888,35.5498,35.5888,124875.0
2016-10-12 13:10:00,45.58,45.59,45.54,45.58,110364.0,35.581,35.5888,35.5498,35.581,110364.0
2016-10-12 13:15:00,45.57,45.6,45.55,45.57,85104.0,35.5732,35.5966,35.5576,35.5732,85104.0
2016-10-12 13:20:00,45.56,45.58,45.53,45.54,148750.0,35.5654,35.581,35.542,35.5498,148750.0
2016-10-12 13:25:00,45.54,45.55,45.51,45.53,121591.0,35.5498,35.5576,35.5264,35.542,121591.0
2016-10-12 13:30:00,45.53,45.54,45.5,45.5,191382.0,35.542,35.5498,35.5186,35.5186,191382.0
2016-10-12 13:35:00,45.51,45.51,45.48,45.48,144066.0,35.5264,35.5264,35.503,35.503,144066.0
2016-10-12 13:40:00,45.48,45.51,45.46,45.48,105037.0,35.503,35.5264,35.4873,35.503,105037.0
2016-10-12 13:45:00,45.48,45.51,45.45,45.48,161579.0,35.503,35.5264,35.4795,35.503,161579.0
2016-10-12 13:50:00,45.47,45.51,45.46,45.5,198152.0,35.4952,35.5264,35.4873,35.5186,198152.0
2016-10-12 13:55:00,45.5,45.5,45.44,45.45,443504.0,35.5186,35.5186,35.4717,35.4795,443504.0
2016-10-12 14:00:00,45.45,45.52,45.42,45.45,521223.0,35.4795,35.5342,35.4561,35.4795,521223.0
2016-10-12 14:05:00,45.45,45.53,45.42,45.51,296865.0,35.4795,35.542,35.4561,35.5264,296865.0
2016-10-12 14:10:00,45.52,45.55,45.48,45.51,250287.0,35.5342,35.5576,35.503,35.5264,250287.0
2016-10-12 14:15:00,45.51,45.54,45.46,45.48,240963.0,35.5264,35.5498,35.4873,35.503,240963.0
2016-10-12 14:20:00,45.48,45.5,45.46,45.48,134693.0,35.503,35.5186,35.4873,35.503,134693.0
2016-10-12 14:25:00,45.48,45.49,45.42,45.43,196188.0,35.503,35.5108,35.4561,35.4639,196188.0
2016-10-12 14:30:00,45.43,45.46,45.42,45.44,285241.0,35.4639,35.4873,35.4561,35.4717,285241.0
2016-10-12 14:35:00,45.45,45.48,45.44,45.46,277356.0,35.4795,35.503,35.4717,35.4873,277356.0
2016-10-12 14:40:00,45.46,45.46,45.41,45.42,271921.0,35.4873,35.4873,35.4483,35.4561,271921.0
2016-10-12 14:45:00,45.43,45.43,45.35,45.41,306984.0,35.4639,35.4639,35.4015,35.4483,306984.0
2016-10-12 14:50:00,45.41,45.44,45.4,45.43,113465.0,35.4483,35.4717,35.4405,35.4639,113465.0
2016-10-12 14:55:00,45.43,45.44,45.38,45.4,169011.0,35.4639,35.4717,35.4249,35.4405,169011.0
2016-10-12 15:00:00,45.39,45.41,45.39,45.4,154980.0,35.4327,35.4483,35.4327,35.4405,154980.0
2016-10-12 15:05:00,45.4,45.43,45.39,45.39,157938.0,35.4405,35.4639,35.4327,35.4327,157938.0
2016-10-12 15:10:00,45.39,45.41,45.39,45.41,122904.0,35.4327,35.4483,35.4327,35.4483,122904.0
2016-10-12 15:15:00,45.41,45.41,45.38,45.4,137348.0,35.4483,35.4483,35.4249,35.4405,137348.0
2016-10-12 15:20:00,45.4,45.42,45.38,45.39,260709.0,35.4405,35.4561,35.4249,35.4327,260709.0
2016-10-12 15:25:00,45.39,45.4,45.35,45.37,257219.0,35.4327,35.4405,35.4015,35.4171,257219.0
2016-10-12 15:30:00,45.37,45.37,45.32,45.33,254596.0,35.4171,35.4171,35.3781,35.3859,254596.0
2016-10-12 15:35:00,45.33,45.37,45.32,45.37,240940.0,35.3859,35.4171,35.3781,35.4171,240940.0
2016-10-12 15:40:00,45.37,45.39,45.35,45.36,280564.0,35.4171,35.4327,35.4015,35.4093,280564.0
2016-10-12 15:45:00,45.36,45.42,45.35,45.41,315969.0,35.4093,35.4561,35.4015,35.4483,315969.0
2016-10-12 15:50:00,45.41,45.41,45.33,45.33,519527.0,35.4483,35.4483,35.3859,35.3859,519527.0
2016-10-12 15:55:00,45.33,45.36,45.31,45.33,949537.0,35.3859,35.4093,35.3703,35.3859,949537.0
2016-10-13 09:30:00,45.24,45.24,44.95,45.02,2533201.0,35.3156,35.3156,35.0892,35.1439,2533201.0
2016-10-13 09:35:00,45.02,45.02,44.81,44.97,1599799.0,35.1439,35.1439,34.9799,35.1048,1599799.0
2016-10-13 09:40:00,44.97,45.05,44.9,44.96,988401.0,35.1048,35.1673,35.0502,35.097,988401.0
2016-10-13 09:45:00,44.95,44.97,44.82,44.82,783246.0,35.0892,35.1048,34.9877,34.9877,783246.0
2016-10-13 09:50:00,44.82,44.86,44.65,44.67,864108.0,34.9877,35.019,34.855,34.8707,864108.0
2016-10-13 09:55:00,44.68,44.71,44.61,44.63,776587.0,34.8785,34.9019,34.8238,34.8394,776587.0
2016-10-13 10:00:00,44.63,44.65,44.53,44.58,601267.0,34.8394,34.855,34.7614,34.8004,601267.0
2016-10-13 10:05:00,44.58,44.68,44.55,44.64,674809.0,34.8004,34.8785,34.777,34.8472,674809.0
2016-10-13 10:10:00,44.64,44.68,44.58,44.65,624320.0,34.8472,34.8785,34.8004,34.855,624320.0
2016-10-13 10:15:00,44.64,44.67,44.59,44.59,475148.0,34.8472,34.8707,34.8082,34.8082,475148.0
2016-10-13 10:20:00,44.6,44.61,44.56,44.58,339068.0,34.816,34.8238,34.7848,34.8004,339068.0
2016-10-13 10:25:00,44.58,44.58,44.49,44.51,504006.0,34.8004,34.8004,34.7301,34.7458,504006.0
2016-10-13 10:30:00,44.51,44.51,44.42,44.48,587879.0,34.7458,34.7458,34.6755,34.7223,587879.0
2016-10-13 10:35:00,44.49,44.53,44.46,44.5,586738.0,34.7301,34.7614,34.7067,34.7379,586738.0
2016-10-13 10:40:00,44.5,44.59,44.45,44.47,683159.0,34.7379,34.8082,34.6989,34.7145,683159.0
2016-10-13 10:45:00,44.47,44.48,44.28,44.31,592937.0,34.7145,34.7223,34.5662,34.5896,592937.0
2016-10-13 10:50:00,44.31,44.4,44.31,44.37,428017.0,34.5896,34.6599,34.5896,34.6365,428017.0
2016-10-13 10:55:00,44.36,44.41,44.35,44.37,333766.0,34.6287,34.6677,34.6209,34.6365,333766.0
2016-10-13 11:00:00,44.37,44.41,44.35,44.39,523358.0,34.6365,34.6677,34.6209,34.6521,523358.0
2016-10-13 11:05:00,44.39,44.39,44.32,44.35,595262.0,34.6521,34.6521,34.5974,34.6209,595262.0
2016-10-13 11:10:00,44.34,44.36,44.28,44.34,565498.0,34.613,34.6287,34.5662,34.613,565498.0
2016-10-13 11:15:00,44.35,44.5,44.34,44.5,774477.0,34.6209,34.7379,34.613,34.7379,774477.0
2016-10-13 11:20:00,44.49,44.55,44.45,44.48,549402.0,34.7301,34.777,34.6989,34.7223,549402.0
2016-10-13 11:25:00,44.48,44.51,44.4,44.44,311841.0,34.7223,34.7458,34.6599,34.6911,311841.0
2016-10-13 11:30:00,44.44,44.49,44.43,44.46,268192.0,34.6911,34.7301,34.6833,34.7067,268192.0
2016-10-13 11:35:00,44.46,44.47,44.39,44.39,310681.0,34.7067,34.7145,34.6521,34.6521,310681.0
2016-10-13 11:40:00,44.4,44.42,44.36,44.4,233290.0,34.6599,34.6755,34.6287,34.6599,233290.0
2016-10-13 11:45:00,44.4,44.44,44.38,44.42,247510.0,34.6599,34.6911,34.6443,34.6755,247510.0
2016-10-13 11:50:00,44.42,44.45,44.38,44.4,242646.0,34.6755,34.6989,34.6443,34.6599,242646.0
2016-10-13 11:55:00,44.4,44.44,44.38,44.4,223190.0,34.6599,34.6911,34.6443,34.6599,223190.0
2016-10-13 12:00:00,44.4,44.4,44.34,44.37,199234.0,34.6599,34.6599,34.613,34.6365,199234.0
2016-10-13 12:05:00,44.37,44.4,44.35,44.39,263337.0,34.6365,34.6599,34.6209,34.6521,263337.0
2016-10-13 12:10:00,44.39,44.43,44.38,44.41,367860.0,34.6521,34.6833,34.6443,34.6677,367860.0
2016-10-13 12:15:00,44.4,44.49,44.39,44.46,493352.0,34.6599,34.7301,34.6521,34.7067,493352.0
2016-10-13 12:20:00,44.46,44.46,44.43,44.45,328438.0,34.7067,34.7067,34.6833,34.6989,328438.0
2016-10-13 12:25:00,44.45,44.46,44.38,44.4,222228.0,34.6989,34.7067,34.6443,34.6599,222228.0
2016-10-13 12:30:00,44.4,44.43,44.39,44.43,182935.0,34.6599,34.6833,34.6521,34.6833,182935.0
2016-10-13 12:35:00,44.43,44.51,44.42,44.51,472280.0,34.6833,34.7458,34.6755,34.7458,472280.0
2016-10-13 12:40:00,44.51,44.55,44.49,44.52,404709.0,34.7458,34.777,34.7301,34.7536,404709.0
2016-10-13 12:45:00,44.52,44.54,44.46,44.49,341401.0,34.7536,34.7692,34.7067,34.7301,341401.0
2016-10-13 12:50:00,44.49,44.51,44.46,44.47,167076.0,34.7301,34.7458,34.7067,34.7145,167076.0
2016-10-13 12:55:00,44.47,44.5,44.44,44.47,216560.0,34.7145,34.7379,34.6911,34.7145,216560.0
2016-10-13 13:00:00,44.47,44.5,44.43,44.49,237167.0,34.7145,34.7379,34.6833,34.7301,237167.0
2016-10-13 13:05:00,44.49,44.49,44.41,44.41,246303.0,34.7301,34.7301,34.6677,34.6677,246303.0
2016-10-13 13:10:00,44.41,44.47,44.38,44.47,452112.0,34.6677,34.7145,34.6443,34.7145,452112.0
2016-10-13 13:15:00,44.46,44.49,44.44,44.48,166495.0,34.7067,34.7301,34.6911,34.7223,166495.0
2016-10-13 13:20:00,44.47,44.53,44.46,44.53,163662.0,34.7145,34.7614,34.7067,34.7614,163662.0
2016-10-13 13:25:00,44.53,44.56,44.51,44.51,199325.0,34.7614,34.7848,34.7458,34.7458,199325.0
2016-10-13 13:30:00,44.51,44.53,44.46,44.48,207509.0,34.7458,34.7614,34.7067,34.7223,207509.0
2016-10-13 13:35:00,44.48,44.5,44.47,44.49,160140.0,34.7223,34.7379,34.7145,34.7301,160140.0
2016-10-13 13:40:00,44.5,44.54,44.47,44.48,229286.0,34.7379,34.7692,34.7145,34.7223,229286.0
2016-10-13 13:45:00,44.48,44.5,44.46,44.47,145532.0,34.7223,34.7379,34.7067,34.7145,145532.0
2016-10-13 13:50:00,44.47,44.58,44.46,44.57,229181.0,34.7145,34.8004,34.7067,34.7926,229181.0
2016-10-13 13:55:00,44.58,44.64,44.57,44.63,382903.0,34.8004,34.8472,34.7926,34.8394,382903.0
2016-10-13 14:00:00,44.62,44.64,44.57,44.6,419978.0,34.8316,34.8472,34.7926,34.816,419978.0
2016-10-13 14:05:00,44.6,44.62,44.57,44.58,518029.0,34.816,34.8316,34.7926,34.8004,518029.0
2016-10-13 14:10:00,44.58,44.58,44.54,44.57,726630.0,34.8004,34.8004,34.7692,34.7926,726630.0
2016-10-13 14:15:00,44.56,44.58,44.54,44.57,252734.0,34.7848,34.8004,34.7692,34.7926,252734.0
2016-10-13 14:20:00,44.57,44.61,44.56,44.57,281751.0,34.7926,34.8238,34.7848,34.7926,281751.0
2016-10-13 14:25:00,44.56,44.59,44.56,44.56,210173.0,34.7848,34.8082,34.7848,34.7848,210173.0
2016-10-13 14:30:00,44.56,44.62,44.55,44.55,354347.0,34.7848,34.8316,34.777,34.777,354347.0
2016-10-13 14:35:00,44.55,44.57,44.54,44.57,505796.0,34.777,34.7926,34.7692,34.7926,505796.0
2016-10-13 14:40:00,44.57,44.57,44.54,44.55,316908.0,34.7926,34.7926,34.7692,34.777,316908.0
2016-10-13 14:45:00,44.55,44.57,44.53,44.55,519931.0,34.777,34.7926,34.7614,34.777,519931.0
2016-10-13 14:50:00,44.55,44.63,44.55,44.61,384637.0,34.777,34.8394,34.777,34.8238,384637.0
2016-10-13 14:55:00,44.61,44.63,44.6,44.63,374769.0,34.8238,34.8394,34.816,34.8394,374769.0
2016-10-13 15:00:00,44.63,44.66,44.6,44.62,503247.0,34.8394,34.8628,34.816,34.8316,503247.0
2016-10-13 15:05:00,44.62,44.63,44.58,44.61,622936.0,34.8316,34.8394,34.8004,34.8238,622936.0
2016-10-13 15:10:00,44.62,44.66,44.6,44.64,428118.0,34.8316,34.8628,34.816,34.8472,428118.0
2016-10-13 15:15:00,44.63,44.64,44.6,44.63,646953.0,34.8394,34.8472,34.816,34.8394,646953.0
2016-10-13 15:20:00,44.64,44.68,44.62,44.67,610830.0,34.8472,34.8785,34.8316,34.8707,610830.0
2016-10-13 15:25:00,44.66,44.67,44.61,44.66,533291.0,34.8628,34.8707,34.8238,34.8628,533291.0
2016-10-13 15:30:00,44.66,44.68,44.59,44.61,654327.0,34.8628,34.8785,34.8082,34.8238,654327.0
2016-10-13 15:35:00,44.61,44.7,44.61,44.69,668652.0,34.8238,34.8941,34.8238,34.8863,668652.0
2016-10-13 15:40:00,44.69,44.71,44.62,44.71,1201625.0,34.8863,34.9019,34.8316,34.9019,1201625.0
2016-10-13 15:45:00,44.71,44.75,44.68,44.7,923146.0,34.9019,34.9331,34.8785,34.8941,923146.0
2016-10-13 15:50:00,44.7,44.7,44.62,44.66,1236884.0,34.8941,34.8941,34.8316,34.8628,1236884.0
2016-10-13 15:55:00,44.66,44.76,44.58,44.74,2346134.0,34.8628,34.9409,34.8004,34.9253,2346134.0
2016-10-14 09:30:00,45.21,45.52,45.09,45.13,2738201.0,35.2922,35.5342,35.1985,35.2297,2738201.0
2016-10-14 09:35:00,45.12,45.15,44.73,44.98,2456740.0,35.2219,35.2454,34.9175,35.1126,2456740.0
2016-10-14 09:40:00,44.98,45.02,44.67,44.83,1656616.0,35.1126,35.1439,34.8707,34.9956,1656616.0
2016-10-14 09:45:00,44.83,44.95,44.61,44.77,1905504.0,34.9956,35.0892,34.8238,34.9487,1905504.0
2016-10-14 09:50:00,44.78,44.97,44.73,44.97,1070279.0,34.9565,35.1048,34.9175,35.1048,1070279.0
2016-10-14 09:55:00,44.96,45.0,44.89,44.91,707412.0,35.097,35.1283,35.0424,35.058,707412.0
2016-10-14 10:00:00,44.91,45.05,44.89,45.0,984880.0,35.058,35.1673,35.0424,35.1283,984880.0
2016-10-14 10:05:00,44.99,45.15,44.96,45.08,1042976.0,35.1205,35.2454,35.097,35.1907,1042976.0
2016-10-14 10:10:00,45.08,45.1,45.0,45.02,630968.0,35.1907,35.2063,35.1283,35.1439,630968.0
2016-10-14 10:15:00,45.02,45.03,44.9,44.97,1189159.0,35.1439,35.1517,35.0502,35.1048,1189159.0
2016-10-14 10:20:00,44.97,45.05,44.82,44.82,581878.0,35.1048,35.1673,34.9877,34.9877,581878.0
2016-10-14 10:25:00,44.83,44.88,44.8,44.85,466275.0,34.9956,35.0346,34.9721,35.0112,466275.0
2016-10-14 10:30:00,44.86,44.88,44.67,44.68,645674.0,35.019,35.0346,34.8707,34.8785,645674.0
2016-10-14 10:35:00,44.68,44.83,44.68,44.83,473016.0,34.8785,34.9956,34.8785,34.9956,473016.0
2016-10-14 10:40:00,44.82,44.84,44.71,44.72,393692.0,34.9877,35.0034,34.9019,34.9097,393692.0
2016-10-14 10:45:00,44.73,44.75,44.55,44.64,957808.0,34.9175,34.9331,34.777,34.8472,957808.0
2016-10-14 10:50:00,44.64,44.66,44.5,44.57,530190.0,34.8472,34.8628,34.7379,34.7926,530190.0
2016-10-14 10:55:00,44.57,44.61,44.44,44.45,838646.0,34.7926,34.8238,34.6911,34.6989,838646.0
2016-10-14 11:00:00,44.45,44.5,44.34,44.36,667254.0,34.6989,34.7379,34.613,34.6287,667254.0
2016-10-14 11:05:00,44.36,44.54,44.33,44.51,572448.0,34.6287,34.7692,34.6052,34.7458,572448.0
2016-10-14 11:10:00,44.52,44.56,44.45,44.48,441442.0,34.7536,34.7848,34.6989,34.7223,441442.0
2016-10-14 11:15:00,44.47,44.56,44.47,44.53,250971.0,34.7145,34.7848,34.7145,34.7614,250971.0
2016-10-14 11:20:00,44.52,44.69,44.5,44.62,465843.0,34.7536,34.8863,34.7379,34.8316,465843.0
2016-10-14 11:25:00,44.62,44.64,44.57,44.59,323459.0,34.8316,34.8472,34.7926,34.8082,323459.0
2016-10-14 11:30:00,44.59,44.64,44.52,44.54,592649.0,34.8082,34.8472,34.7536,34.7692,592649.0
2016-10-14 11:35:00,44.53,44.57,44.48,44.57,363146.0,34.7614,34.7926,34.7223,34.7926,363146.0
2016-10-14 11:40:00,44.57,44.6,44.51,44.53,377245.0,34.7926,34.816,34.7458,34.7614,377245.0
2016-10-14 11:45:00,44.53,44.55,44.48,44.5,539183.0,34.7614,34.777,34.7223,34.7379,539183.0
2016-10-14 11:50:00,44.5,44.55,44.49,44.54,448149.0,34.7379,34.777,34.7301,34.7692,448149.0
2016-10-14 11:55:00,44.54,44.57,44.46,44.48,447597.0,34.7692,34.7926,34.7067,34.7223,447597.0
2016-10-14 12:00:00,44.47,44.48,44.45,44.46,339160.0,34.7145,34.7223,34.6989,34.7067,339160.0
2016-10-14 12:05:00,44.46,44.48,44.44,44.47,353164.0,34.7067,34.7223,34.6911,34.7145,353164.0
2016-10-14 12:10:00,44.47,44.48,44.42,44.46,265430.0,34.7145,34.7223,34.6755,34.7067,265430.0
2016-10-14 12:15:00,44.46,44.46,44.39,44.43,421220.0,34.7067,34.7067,34.6521,34.6833,421220.0
2016-10-14 12:20:00,44.43,44.44,44.38,44.41,338612.0,34.6833,34.6911,34.6443,34.6677,338612.0
2016-10-14 12:25:00,44.41,44.41,44.33,44.37,386748.0,34.6677,34.6677,34.6052,34.6365,386748.0
2016-10-14 12:30:00,44.37,44.43,44.36,44.37,383263.0,34.6365,34.6833,34.6287,34.6365,383263.0
2016-10-14 12:35:00,44.37,44.54,44.35,44.48,368928.0,34.6365,34.7692,34.6209,34.7223,368928.0
2016-10-14 12:40:00,44.48,44.5,44.45,44.5,123446.0,34.7223,34.7379,34.6989,34.7379,123446.0
2016-10-14 12:45:00,44.5,44.52,44.44,44.46,200490.0,34.7379,34.7536,34.6911,34.7067,200490.0
2016-10-14 12:50:00,44.46,44.47,44.43,44.46,145932.0,34.7067,34.7145,34.6833,34.7067,145932.0
2016-10-14 12:55:00,44.46,44.46,44.4,44.42,231390.0,34.7067,34.7067,34.6599,34.6755,231390.0
2016-10-14 13:00:00,44.41,44.41,44.31,44.35,334361.0,34.6677,34.6677,34.5896,34.6209,334361.0
2016-10-14 13:05:00,44.36,44.47,44.35,44.46,731996.0,34.6287,34.7145,34.6209,34.7067,731996.0
2016-10-14 13:10:00,44.46,44.51,44.44,44.48,270225.0,34.7067,34.7458,34.6911,34.7223,270225.0
2016-10-14 13:15:00,44.47,44.57,44.47,44.53,343297.0,34.7145,34.7926,34.7145,34.7614,343297.0
2016-10-14 13:20:00,44.53,44.55,44.5,44.54,186785.0,34.7614,34.777,34.7379,34.7692,186785.0
2016-10-14 13:25:00,44.54,44.55,44.43,44.46,218402.0,34.7692,34.777,34.6833,34.7067,218402.0
2016-10-14 13:30:00,44.46,44.59,44.43,44.58,366657.0,34.7067,34.8082,34.6833,34.8004,366657.0
2016-10-14 13:35:00,44.58,44.58,44.51,44.56,222158.0,34.8004,34.8004,34.7458,34.7848,222158.0
2016-10-14 13:40:00,44.56,44.56,44.51,44.56,226291.0,34.7848,34.7848,34.7458,34.7848,226291.0
2016-10-14 13:45:00,44.56,44.6,44.54,44.59,174942.0,34.7848,34.816,34.7692,34.8082,174942.0
2016-10-14 13:50:00,44.58,44.61,44.52,44.61,268934.0,34.8004,34.8238,34.7536,34.8238,268934.0
2016-10-14 13:55:00,44.61,44.64,44.6,44.61,230095.0,34.8238,34.8472,34.816,34.8238,230095.0
2016-10-14 14:00:00,44.6,44.6,44.51,44.56,297087.0,34.816,34.816,34.7458,34.7848,297087.0
2016-10-14 14:05:00,44.57,44.58,44.52,44.56,261134.0,34.7926,34.8004,34.7536,34.7848,261134.0
2016-10-14 14:10:00,44.56,44.65,44.54,44.57,391991.0,34.7848,34.855,34.7692,34.7926,391991.0
2016-10-14 14:15:00,44.57,44.6,44.53,44.56,836710.0,34.7926,34.816,34.7614,34.7848,836710.0
2016-10-14 14:20:00,44.56,44.65,44.56,44.63,215386.0,34.7848,34.855,34.7848,34.8394,215386.0
2016-10-14 14:25:00,44.63,44.72,44.63,44.72,265045.0,34.8394,34.9097,34.8394,34.9097,265045.0
2016-10-14 14:30:00,44.72,44.72,44.63,44.65,184425.0,34.9097,34.9097,34.8394,34.855,184425.0
2016-10-14 14:35:00,44.65,44.7,44.64,44.68,169696.0,34.855,34.8941,34.8472,34.8785,169696.0
2016-10-14 14:40:00,44.68,44.73,44.65,44.72,263424.0,34.8785,34.9175,34.855,34.9097,263424.0
2016-10-14 14:45:00,44.72,44.74,44.69,44.73,140040.0,34.9097,34.9253,34.8863,34.9175,140040.0
2016-10-14 14:50:00,44.72,44.75,44.71,44.73,156457.0,34.9097,34.9331,34.9019,34.9175,156457.0
2016-10-14 14:55:00,44.72,44.8,44.7,44.78,326555.0,34.9097,34.9721,34.8941,34.9565,326555.0
2016-10-14 15:00:00,44.77,44.8,44.7,44.7,253419.0,34.9487,34.9721,34.8941,34.8941,253419.0
2016-10-14 15:05:00,44.7,44.79,44.69,44.77,484219.0,34.8941,34.9643,34.8863,34.9487,484219.0
2016-10-14 15:10:00,44.77,44.8,44.75,44.79,206932.0,34.9487,34.9721,34.9331,34.9643,206932.0
2016-10-14 15:15:00,44.79,44.81,44.78,44.79,333134.0,34.9643,34.9799,34.9565,34.9643,333134.0
2016-10-14 15:20:00,44.79,44.81,44.78,44.79,267467.0,34.9643,34.9799,34.9565,34.9643,267467.0
2016-10-14 15:25:00,44.8,44.82,44.77,44.8,432160.0,34.9721,34.9877,34.9487,34.9721,432160.0
2016-10-14 15:30:00,44.8,44.81,44.78,44.8,424562.0,34.9721,34.9799,34.9565,34.9721,424562.0
2016-10-14 15:35:00,44.8,44.87,44.8,44.86,375166.0,34.9721,35.0268,34.9721,35.019,375166.0
2016-10-14 15:40:00,44.86,44.87,44.84,44.87,429872.0,35.019,35.0268,35.0034,35.0268,429872.0
2016-10-14 15:45:00,44.86,44.87,44.81,44.87,576689.0,35.019,35.0268,34.9799,35.0268,576689.0
2016-10-14 15:50:00,44.87,44.87,44.8,44.8,826290.0,35.0268,35.0268,34.9721,34.9721,826290.0
2016-10-14 15:55:00,44.8,44.81,44.71,44.72,1213250.0,34.9721,34.9799,34.9019,34.9097,1213250.0
2016-10-17 09:30:00,44.54,44.69,44.46,44.62,863518.0,34.7692,34.8863,34.7067,34.8316,863518.0
2016-10-17 09:35:00,44.63,44.75,44.62,44.72,311274.0,34.8394,34.9331,34.8316,34.9097,311274.0
2016-10-17 09:40:00,44.72,44.72,44.65,44.68,241082.0,34.9097,34.9097,34.855,34.8785,241082.0
2016-10-17 09:45:00,44.67,44.71,44.59,44.61,234272.0,34.8707,34.9019,34.8082,34.8238,234272.0
2016-10-17 09:50:00,44.6,44.63,44.52,44.53,330042.0,34.816,34.8394,34.7536,34.7614,330042.0
2016-10-17 09:55:00,44.54,44.59,44.5,44.56,342508.0,34.7692,34.8082,34.7379,34.7848,342508.0
2016-10-17 10:00:00,44.57,44.59,44.54,44.55,245223.0,34.7926,34.8082,34.7692,34.777,245223.0
2016-10-17 10:05:00,44.54,44.58,44.51,44.56,238687.0,34.7692,34.8004,34.7458,34.7848,238687.0
2016-10-17 10:10:00,44.57,44.62,44.57,44.6,285067.0,34.7926,34.8316,34.7926,34.816,285067.0
2016-10-17 10:15:00,44.59,44.6,44.54,44.59,186911.0,34.8082,34.816,34.7692,34.8082,186911.0
2016-10-17 10:20:00,44.58,44.69,44.55,44.67,136853.0,34.8004,34.8863,34.777,34.8707,136853.0
2016-10-17 10:25:00,44.68,44.7,44.63,44.65,143244.0,34.8785,34.8941,34.8394,34.855,143244.0
2016-10-17 10:30:00,44.66,44.68,44.61,44.64,172877.0,34.8628,34.8785,34.8238,34.8472,172877.0
2016-10-17 10:35:00,44.64,44.74,44.64,44.7,169528.0,34.8472,34.9253,34.8472,34.8941,169528.0
2016-10-17 10:40:00,44.7,44.72,44.69,44.72,117792.0,34.8941,34.9097,34.8863,34.9097,117792.0
2016-10-17 10:45:00,44.72,44.74,44.69,44.74,210989.0,34.9097,34.9253,34.8863,34.9253,210989.0
2016-10-17 10:50:00,44.74,44.74,44.69,44.71,142347.0,34.9253,34.9253,34.8863,34.9019,142347.0
2016-10-17 10:55:00,44.7,44.76,44.69,44.74,177778.0,34.8941,34.9409,34.8863,34.9253,177778.0
2016-10-17 11:00:00,44.74,44.75,44.7,44.73,121231.0,34.9253,34.9331,34.8941,34.9175,121231.0
2016-10-17 11:05:00,44.73,44.74,44.68,44.7,148667.0,34.9175,34.9253,34.8785,34.8941,148667.0
2016-10-17 11:10:00,44.7,44.71,44.68,44.7,166761.0,34.8941,34.9019,34.8785,34.8941,166761.0
2016-10-17 11:15:00,44.7,44.75,44.69,44.74,125690.0,34.8941,34.9331,34.8863,34.9253,125690.0
2016-10-17 11:20:00,44.74,44.75,44.69,44.73,218461.0,34.9253,34.9331,34.8863,34.9175,218461.0
2016-10-17 11:25:00,44.72,44.73,44.68,44.71,514026.0,34.9097,34.9175,34.8785,34.9019,514026.0
2016-10-17 11:30:00,44.7,44.73,44.69,44.72,168662.0,34.8941,34.9175,34.8863,34.9097,168662.0
2016-10-17 11:35:00,44.72,44.73,44.66,44.7,221041.0,34.9097,34.9175,34.8628,34.8941,221041.0
2016-10-17 11:40:00,44.7,44.71,44.64,44.66,223486.0,34.8941,34.9019,34.8472,34.8628,223486.0
2016-10-17 11:45:00,44.66,44.68,44.65,44.66,119863.0,34.8628,34.8785,34.855,34.8628,119863.0
2016-10-17 11:50:00,44.66,44.7,44.66,44.69,105788.0,34.8628,34.8941,34.8628,34.8863,105788.0
2016-10-17 11:55:00,44.69,44.69,44.62,44.67,202050.0,34.8863,34.8863,34.8316,34.8707,202050.0
2016-10-17 12:00:00,44.66,44.68,44.64,44.65,165910.0,34.8628,34.8785,34.8472,34.855,165910.0
2016-10-17 12:05:00,44.65,44.67,44.62,44.64,184625.0,34.855,34.8707,34.8316,34.8472,184625.0
2016-10-17 12:10:00,44.64,44.65,44.56,44.59,262277.0,34.8472,34.855,34.7848,34.8082,262277.0
2016-10-17 12:15:00,44.59,44.63,44.56,44.56,159326.0,34.8082,34.8394,34.7848,34.7848,159326.0
2016-10-17 12:20:00,44.56,44.64,44.56,44.6,141532.0,34.7848,34.8472,34.7848,34.816,141532.0
2016-10-17 12:25:00,44.6,44.61,44.58,44.59,153059.0,34.816,34.8238,34.8004,34.8082,153059.0
2016-10-17 12:30:00,44.59,44.6,44.53,44.54,150653.0,34.8082,34.816,34.7614,34.7692,150653.0
2016-10-17 12:35:00,44.55,44.58,44.52,44.54,134809.0,34.777,34.8004,34.7536,34.7692,134809.0
2016-10-17 12:40:00,44.54,44.54,44.48,44.5,290189.0,34.7692,34.7692,34.7223,34.7379,290189.0
2016-10-17 12:45:00,44.49,44.52,44.46,44.49,176390.0,34.7301,34.7536,34.7067,34.7301,176390.0
2016-10-17 12:50:00,44.48,44.51,44.44,44.46,209587.0,34.7223,34.7458,34.6911,34.7067,209587.0
2016-10-17 12:55:00,44.46,44.49,44.45,44.46,89626.0,34.7067,34.7301,34.6989,34.7067,89626.0
2016-10-17 13:00:00,44.46,44.48,44.42,44.44,147937.0,34.7067,34.7223,34.6755,34.6911,147937.0
2016-10-17 13:05:00,44.44,44.47,44.44,44.47,144860.0,34.6911,34.7145,34.6911,34.7145,144860.0
2016-10-17 13:10:00,44.46,44.47,44.41,44.45,218528.0,34.7067,34.7145,34.6677,34.6989,218528.0
2016-10-17 13:15:00,44.45,44.45,44.37,44.43,171814.0,34.6989,34.6989,34.6365,34.6833,171814.0
2016-10-17 13:20:00,44.43,44.44,44.36,44.39,171090.0,34.6833,34.6911,34.6287,34.6521,171090.0
2016-10-17 13:25:00,44.4,44.42,44.38,44.4,117863.0,34.6599,34.6755,34.6443,34.6599,117863.0
2016-10-17 13:30:00,44.39,44.42,44.37,44.4,211616.0,34.6521,34.6755,34.6365,34.6599,211616.0
2016-10-17 13:35:00,44.41,44.41,44.36,44.38,140148.0,34.6677,34.6677,34.6287,34.6443,140148.0
2016-10-17 13:40:00,44.39,44.44,44.38,44.41,108540.0,34.6521,34.6911,34.6443,34.6677,108540.0
2016-10-17 13:45:00,44.42,44.43,44.39,44.41,110803.0,34.6755,34.6833,34.6521,34.6677,110803.0
2016-10-17 13:50:00,44.41,44.41,44.37,44.39,175196.0,34.6677,34.6677,34.6365,34.6521,175196.0
2016-10-17 13:55:00,44.38,44.38,44.32,44.33,234879.0,34.6443,34.6443,34.5974,34.6052,234879.0
2016-10-17 14:00:00,44.33,44.44,44.33,44.41,186316.0,34.6052,34.6911,34.6052,34.6677,186316.0
2016-10-17 14:05:00,44.41,44.43,44.37,44.39,131313.0,34.6677,34.6833,34.6365,34.6521,131313.0
2016-10-17 14:10:00,44.39,44.44,44.36,44.4,263096.0,34.6521,34.6911,34.6287,34.6599,263096.0
2016-10-17 14:15:00,44.41,44.48,44.4,44.43,181879.0,34.6677,34.7223,34.6599,34.6833,181879.0
2016-10-17 14:20:00,44.43,44.46,44.42,44.45,107414.0,34.6833,34.7067,34.6755,34.6989,107414.0
2016-10-17 14:25:00,44.45,44.46,44.4,44.45,150169.0,34.6989,34.7067,34.6599,34.6989,150169.0
2016-10-17 14:30:00,44.45,44.45,44.4,44.4,154067.0,34.6989,34.6989,34.6599,34.6599,154067.0
2016-10-17 14:35:00,44.4,44.42,44.37,44.37,149711.0,34.6599,34.6755,34.6365,34.6365,149711.0
2016-10-17 14:40:00,44.37,44.43,44.36,44.43,156196.0,34.6365,34.6833,34.6287,34.6833,156196.0
2016-10-17 14:45:00,44.43,44.43,44.39,44.4,159286.0,34.6833,34.6833,34.6521,34.6599,159286.0
2016-10-17 14:50:00,44.4,44.43,44.39,44.41,159251.0,34.6599,34.6833,34.6521,34.6677,159251.0
2016-10-17 14:55:00,44.41,44.5,44.41,44.48,202848.0,34.6677,34.7379,34.6677,34.7223,202848.0
2016-10-17 15:00:00,44.48,44.51,44.48,44.5,140439.0,34.7223,34.7458,34.7223,34.7379,140439.0
2016-10-17 15:05:00,44.49,44.5,44.45,44.48,138250.0,34.7301,34.7379,34.6989,34.7223,138250.0
2016-10-17 15:10:00,44.48,44.49,44.43,44.45,203714.0,34.7223,34.7301,34.6833,34.6989,203714.0
2016-10-17 15:15:00,44.44,44.47,44.44,44.46,159008.0,34.6911,34.7145,34.6911,34.7067,159008.0
2016-10-17 15:20:00,44.46,44.5,44.45,44.5,211749.0,34.7067,34.7379,34.6989,34.7379,211749.0
2016-10-17 15:25:00,44.5,44.5,44.44,44.45,247267.0,34.7379,34.7379,34.6911,34.6989,247267.0
2016-10-17 15:30:00,44.45,44.5,44.44,44.49,264347.0,34.6989,34.7379,34.6911,34.7301,264347.0
2016-10-17 15:35:00,44.5,44.53,44.47,44.52,319144.0,34.7379,34.7614,34.7145,34.7536,319144.0
2016-10-17 15:40:00,44.52,44.52,44.48,44.48,244468.0,34.7536,34.7536,34.7223,34.7223,244468.0
2016-10-17 15:45:00,44.48,44.52,44.48,44.49,234225.0,34.7223,34.7536,34.7223,34.7301,234225.0
2016-10-17 15:50:00,44.49,44.5,44.47,44.49,313992.0,34.7301,34.7379,34.7145,34.7301,313992.0
2016-10-17 15:55:00,44.49,44.52,44.47,44.49,710759.0,34.7301,34.7536,34.7145,34.7301,710759.0
2016-10-18 09:30:00,44.74,44.82,44.6,44.62,792348.0,34.9253,34.9877,34.816,34.8316,792348.0
2016-10-18 09:35:00,44.62,44.67,44.53,44.58,451386.0,34.8316,34.8707,34.7614,34.8004,451386.0
2016-10-18 09:40:00,44.59,44.63,44.46,44.5,530492.0,34.8082,34.8394,34.7067,34.7379,530492.0
2016-10-18 09:45:00,44.5,44.56,44.48,44.53,375294.0,34.7379,34.7848,34.7223,34.7614,375294.0
2016-10-18 09:50:00,44.53,44.54,44.41,44.43,510940.0,34.7614,34.7692,34.6677,34.6833,510940.0
2016-10-18 09:55:00,44.44,44.54,44.43,44.54,324464.0,34.6911,34.7692,34.6833,34.7692,324464.0
2016-10-18 10:00:00,44.54,44.55,44.5,44.54,483834.0,34.7692,34.777,34.7379,34.7692,483834.0
2016-10-18 10:05:00,44.54,44.58,44.5,44.51,460930.0,34.7692,34.8004,34.7379,34.7458,460930.0
2016-10-18 10:10:00,44.52,44.55,44.51,44.51,162299.0,34.7536,34.777,34.7458,34.7458,162299.0
2016-10-18 10:15:00,44.52,44.53,44.5,44.51,276015.0,34.7536,34.7614,34.7379,34.7458,276015.0
2016-10-18 10:20:00,44.5,44.52,44.42,44.44,433745.0,34.7379,34.7536,34.6755,34.6911,433745.0
2016-10-18 10:25:00,44.43,44.46,44.41,44.43,153005.0,34.6833,34.7067,34.6677,34.6833,153005.0
2016-10-18 10:30:00,44.44,44.64,44.43,44.64,631262.0,34.6911,34.8472,34.6833,34.8472,631262.0
2016-10-18 10:35:00,44.64,44.79,44.63,44.78,473704.0,34.8472,34.9643,34.8394,34.9565,473704.0
2016-10-18 10:40:00,44.79,44.79,44.68,44.75,225259.0,34.9643,34.9643,34.8785,34.9331,225259.0
2016-10-18 10:45:00,44.75,44.78,44.72,44.76,206091.0,34.9331,34.9565,34.9097,34.9409,206091.0
2016-10-18 10:50:00,44.76,44.81,44.75,44.8,263649.0,34.9409,34.9799,34.9331,34.9721,263649.0
2016-10-18 10:55:00,44.81,44.81,44.69,44.71,275015.0,34.9799,34.9799,34.8863,34.9019,275015.0
2016-10-18 11:00:00,44.72,44.77,44.7,44.76,133123.0,34.9097,34.9487,34.8941,34.9409,133123.0
2016-10-18 11:05:00,44.76,44.78,44.74,44.77,206295.0,34.9409,34.9565,34.9253,34.9487,206295.0
2016-10-18 11:10:00,44.77,44.77,44.71,44.74,136080.0,34.9487,34.9487,34.9019,34.9253,136080.0
2016-10-18 11:15:00,44.75,44.78,44.7,44.74,171232.0,34.9331,34.9565,34.8941,34.9253,171232.0
2016-10-18 11:20:00,44.74,44.83,44.74,44.8,208435.0,34.9253,34.9956,34.9253,34.9721,208435.0
2016-10-18 11:25:00,44.81,44.87,44.79,44.86,232937.0,34.9799,35.0268,34.9643,35.019,232937.0
2016-10-18 11:30:00,44.86,44.89,44.84,44.85,141560.0,35.019,35.0424,35.0034,35.0112,141560.0
2016-10-18 11:35:00,44.85,44.86,44.82,44.85,127209.0,35.0112,35.019,34.9877,35.0112,127209.0
2016-10-18 11:40:00,44.86,44.93,44.85,44.9,309344.0,35.019,35.0736,35.0112,35.0502,309344.0
2016-10-18 11:45:00,44.9,44.91,44.86,44.88,128478.0,35.0502,35.058,35.019,35.0346,128478.0
2016-10-18 11:50:00,44.88,44.92,44.87,44.91,216765.0,35.0346,35.0658,35.0268,35.058,216765.0
2016-10-18 11:55:00,44.91,44.95,44.9,44.95,176192.0,35.058,35.0892,35.0502,35.0892,176192.0
2016-10-18 12:00:00,44.95,44.98,44.94,44.96,274594.0,35.0892,35.1126,35.0814,35.097,274594.0
2016-10-18 12:05:00,44.96,44.96,44.9,44.92,128871.0,35.097,35.097,35.0502,35.0658,128871.0
2016-10-18 12:10:00,44.91,44.94,44.91,44.91,248655.0,35.058,35.0814,35.058,35.058,248655.0
2016-10-18 12:15:00,44.91,44.95,44.91,44.93,178973.0,35.058,35.0892,35.058,35.0736,178973.0
2016-10-18 12:20:00,44.92,44.93,44.84,44.85,146040.0,35.0658,35.0736,35.0034,35.0112,146040.0
2016-10-18 12:25:00,44.85,44.88,44.81,44.86,132510.0,35.0112,35.0346,34.9799,35.019,132510.0
2016-10-18 12:30:00,44.86,44.89,44.84,44.87,144975.0,35.019,35.0424,35.0034,35.0268,144975.0
2016-10-18 12:35:00,44.87,44.92,44.86,44.9,200447.0,35.0268,35.0658,35.019,35.0502,200447.0
2016-10-18 12:40:00,44.9,44.91,44.89,44.89,41596.0,35.0502,35.058,35.0424,35.0424,41596.0
2016-10-18 12:45:00,44.89,44.91,44.85,44.86,120280.0,35.0424,35.058,35.0112,35.019,120280.0
2016-10-18 12:50:00,44.86,44.87,44.84,44.86,326658.0,35.019,35.0268,35.0034,35.019,326658.0
2016-10-18 12:55:00,44.86,44.86,44.82,44.83,142008.0,35.019,35.019,34.9877,34.9956,142008.0
2016-10-18 13:00:00,44.83,44.86,44.8,44.84,124855.0,34.9956,35.019,34.9721,35.0034,124855.0
2016-10-18 13:05:00,44.85,44.86,44.84,44.86,97061.0,35.0112,35.019,35.0034,35.019,97061.0
2016-10-18 13:10:00,44.86,44.86,44.84,44.84,52233.0,35.019,35.019,35.0034,35.0034,52233.0
2016-10-18 13:15:00,44.85,44.85,44.79,44.82,165709.0,35.0112,35.0112,34.9643,34.9877,165709.0
2016-10-18 13:20:00,44.82,44.83,44.81,44.83,82396.0,34.9877,34.9956,34.9799,34.9956,82396.0
2016-10-18 13:25:00,44.83,44.89,44.82,44.88,127780.0,34.9956,35.0424,34.9877,35.0346,127780.0
2016-10-18 13:30:00,44.88,44.88,44.81,44.87,287767.0,35.0346,35.0346,34.9799,35.0268,287767.0
2016-10-18 13:35:00,44.87,44.9,44.86,44.89,107670.0,35.0268,35.0502,35.019,35.0424,107670.0
2016-10-18 13:40:00,44.9,44.91,44.87,44.9,122537.0,35.0502,35.058,35.0268,35.0502,122537.0
2016-10-18 13:45:00,44.91,44.91,44.86,44.87,184423.0,35.058,35.058,35.019,35.0268,184423.0
2016-10-18 13:50:00,44.88,44.89,44.87,44.88,76818.0,35.0346,35.0424,35.0268,35.0346,76818.0
2016-10-18 13:55:00,44.89,44.94,44.88,44.93,85698.0,35.0424,35.0814,35.0346,35.0736,85698.0
2016-10-18 14:00:00,44.93,44.98,44.92,44.98,98187.0,35.0736,35.1126,35.0658,35.1126,98187.0
2016-10-18 14:05:00,44.98,44.99,44.94,44.98,170969.0,35.1126,35.1205,35.0814,35.1126,170969.0
2016-10-18 14:10:00,44.97,44.97,44.91,44.91,275313.0,35.1048,35.1048,35.058,35.058,275313.0
2016-10-18 14:15:00,44.91,44.93,44.86,44.87,145076.0,35.058,35.0736,35.019,35.0268,145076.0
2016-10-18 14:20:00,44.87,44.9,44.82,44.9,339002.0,35.0268,35.0502,34.9877,35.0502,339002.0
2016-10-18 14:25:00,44.9,44.93,44.87,44.88,153735.0,35.0502,35.0736,35.0268,35.0346,153735.0
2016-10-18 14:30:00,44.89,44.9,44.85,44.86,126510.0,35.0424,35.0502,35.0112,35.019,126510.0
2016-10-18 14:35:00,44.87,44.87,44.82,44.84,223318.0,35.0268,35.0268,34.9877,35.0034,223318.0
2016-10-18 14:40:00,44.84,44.9,44.84,44.9,239563.0,35.0034,35.0502,35.0034,35.0502,239563.0
2016-10-18 14:45:00,44.9,44.94,44.88,44.93,294027.0,35.0502,35.0814,35.0346,35.0736,294027.0
2016-10-18 14:50:00,44.94,44.96,44.91,44.91,246121.0,35.0814,35.097,35.058,35.058,246121.0
2016-10-18 14:55:00,44.91,44.92,44.87,44.91,218139.0,35.058,35.0658,35.0268,35.058,218139.0
2016-10-18 15:00:00,44.91,44.92,44.86,44.89,274519.0,35.058,35.0658,35.019,35.0424,274519.0
2016-10-18 15:05:00,44.89,44.92,44.87,44.92,184038.0,35.0424,35.0658,35.0268,35.0658,184038.0
2016-10-18 15:10:00,44.91,44.92,44.86,44.88,199850.0,35.058,35.0658,35.019,35.0346,199850.0
2016-10-18 15:15:00,44.88,44.94,44.87,44.93,265630.0,35.0346,35.0814,35.0268,35.0736,265630.0
2016-10-18 15:20:00,44.93,44.93,44.88,44.89,176110.0,35.0736,35.0736,35.0346,35.0424,176110.0
2016-10-18 15:25:00,44.89,44.93,44.88,44.93,267214.0,35.0424,35.0736,35.0346,35.0736,267214.0
2016-10-18 15:30:00,44.92,44.95,44.9,44.94,226845.0,35.0658,35.0892,35.0502,35.0814,226845.0
2016-10-18 15:35:00,44.94,44.94,44.9,44.91,431562.0,35.0814,35.0814,35.0502,35.058,431562.0
2016-10-18 15:40:00,44.91,44.95,44.9,44.9,409248.0,35.058,35.0892,35.0502,35.0502,409248.0
2016-10-18 15:45:00,44.91,44.97,44.89,44.97,429950.0,35.058,35.1048,35.0424,35.1048,429950.0
2016-10-18 15:50:00,44.97,45.0,44.95,45.0,779008.0,35.1048,35.1283,35.0892,35.1283,779008.0
2016-10-18 15:55:00,45.0,45.0,44.94,44.95,1702000.0,35.1283,35.1283,35.0814,35.0892,1702000.0
2016-10-19 09:30:00,44.86,45.21,44.86,45.21,833026.0,35.019,35.2922,35.019,35.2922,833026.0
2016-10-19 09:35:00,45.2,45.37,45.17,45.34,413031.0,35.2844,35.4171,35.261,35.3937,413031.0
2016-10-19 09:40:00,45.33,45.37,45.25,45.25,321236.0,35.3859,35.4171,35.3234,35.3234,321236.0
2016-10-19 09:45:00,45.26,45.27,45.18,45.27,505987.0,35.3312,35.339,35.2688,35.339,505987.0
2016-10-19 09:50:00,45.27,45.43,45.26,45.42,301040.0,35.339,35.4639,35.3312,35.4561,301040.0
2016-10-19 09:55:00,45.43,45.43,45.31,45.35,422596.0,35.4639,35.4639,35.3703,35.4015,422596.0
2016-10-19 10:00:00,45.35,45.35,45.25,45.26,378953.0,35.4015,35.4015,35.3234,35.3312,378953.0
2016-10-19 10:05:00,45.26,45.26,45.11,45.14,384465.0,35.3312,35.3312,35.2141,35.2375,384465.0
2016-10-19 10:10:00,45.13,45.24,45.12,45.23,276715.0,35.2297,35.3156,35.2219,35.3078,276715.0
2016-10-19 10:15:00,45.22,45.3,45.22,45.28,344044.0,35.3,35.3624,35.3,35.3468,344044.0
2016-10-19 10:20:00,45.29,45.33,45.28,45.31,247043.0,35.3546,35.3859,35.3468,35.3703,247043.0
2016-10-19 10:25:00,45.31,45.34,45.28,45.32,166575.0,35.3703,35.3937,35.3468,35.3781,166575.0
2016-10-19 10:30:00,45.32,45.38,45.31,45.37,338312.0,35.3781,35.4249,35.3703,35.4171,338312.0
2016-10-19 10:35:00,45.37,45.37,45.28,45.3,277260.0,35.4171,35.4171,35.3468,35.3624,277260.0
2016-10-19 10:40:00,45.31,45.41,45.3,45.41,390303.0,35.3703,35.4483,35.3624,35.4483,390303.0
2016-10-19 10:45:00,45.41,45.44,45.4,45.42,219827.0,35.4483,35.4717,35.4405,35.4561,219827.0
2016-10-19 10:50:00,45.42,45.43,45.4,45.42,221241.0,35.4561,35.4639,35.4405,35.4561,221241.0
2016-10-19 10:55:00,45.42,45.42,45.4,45.41,231961.0,35.4561,35.4561,35.4405,35.4483,231961.0
2016-10-19 11:00:00,45.41,45.41,45.28,45.3,314492.0,35.4483,35.4483,35.3468,35.3624,314492.0
2016-10-19 11:05:00,45.3,45.3,45.22,45.23,246004.0,35.3624,35.3624,35.3,35.3078,246004.0
2016-10-19 11:10:00,45.23,45.27,45.2,45.21,293342.0,35.3078,35.339,35.2844,35.2922,293342.0
2016-10-19 11:15:00,45.21,45.26,45.2,45.25,262844.0,35.2922,35.3312,35.2844,35.3234,262844.0
2016-10-19 11:20:00,45.24,45.28,45.17,45.19,408046.0,35.3156,35.3468,35.261,35.2766,408046.0
2016-10-19 11:25:00,45.19,45.24,45.16,45.21,271574.0,35.2766,35.3156,35.2532,35.2922,271574.0
2016-10-19 11:30:00,45.21,45.26,45.2,45.23,269114.0,35.2922,35.3312,35.2844,35.3078,269114.0
2016-10-19 11:35:00,45.23,45.24,45.16,45.16,208805.0,35.3078,35.3156,35.2532,35.2532,208805.0
2016-10-19 11:40:00,45.17,45.23,45.14,45.23,340587.0,35.261,35.3078,35.2375,35.3078,340587.0
2016-10-19 11:45:00,45.23,45.24,45.18,45.2,211721.0,35.3078,35.3156,35.2688,35.2844,211721.0
2016-10-19 11:50:00,45.2,45.23,45.15,45.18,255725.0,35.2844,35.3078,35.2454,35.2688,255725.0
2016-10-19 11:55:00,45.18,45.2,45.12,45.18,196364.0,35.2688,35.2844,35.2219,35.2688,196364.0
2016-10-19 12:00:00,45.18,45.21,45.16,45.19,167514.0,35.2688,35.2922,35.2532,35.2766,167514.0
2016-10-19 12:05:00,45.2,45.22,45.16,45.18,163747.0,35.2844,35.3,35.2532,35.2688,163747.0
2016-10-19 12:10:00,45.18,45.24,45.18,45.23,157882.0,35.2688,35.3156,35.2688,35.3078,157882.0
2016-10-19 12:15:00,45.23,45.23,45.22,45.23,59581.0,35.3078,35.3078,35.3,35.3078,59581.0
2016-10-19 12:20:00,45.23,45.31,45.22,45.31,169279.0,35.3078,35.3703,35.3,35.3703,169279.0
2016-10-19 12:25:00,45.31,45.34,45.29,45.31,200236.0,35.3703,35.3937,35.3546,35.3703,200236.0
2016-10-19 12:30:00,45.31,45.31,45.3,45.3,76562.0,35.3703,35.3703,35.3624,35.3624,76562.0
2016-10-19 12:35:00,45.3,45.33,45.3,45.32,257109.0,35.3624,35.3859,35.3624,35.3781,257109.0
2016-10-19 12:40:00,45.32,45.33,45.31,45.32,122939.0,35.3781,35.3859,35.3703,35.3781,122939.0
2016-10-19 12:45:00,45.32,45.35,45.29,45.35,177933.0,35.3781,35.4015,35.3546,35.4015,177933.0
2016-10-19 12:50:00,45.34,45.37,45.34,45.34,121393.0,35.3937,35.4171,35.3937,35.3937,121393.0
2016-10-19 12:55:00,45.34,45.38,45.34,45.37,246115.0,35.3937,35.4249,35.3937,35.4171,246115.0
2016-10-19 13:00:00,45.37,45.42,45.36,45.4,233281.0,35.4171,35.4561,35.4093,35.4405,233281.0
2016-10-19 13:05:00,45.4,45.4,45.34,45.35,97596.0,35.4405,35.4405,35.3937,35.4015,97596.0
2016-10-19 13:10:00,45.34,45.38,45.33,45.37,100493.0,35.3937,35.4249,35.3859,35.4171,100493.0
2016-10-19 13:15:00,45.37,45.43,45.37,45.42,111074.0,35.4171,35.4639,35.4171,35.4561,111074.0
2016-10-19 13:20:00,45.43,45.44,45.42,45.44,155808.0,35.4639,35.4717,35.4561,35.4717,155808.0
2016-10-19 13:25:00,45.44,45.44,45.4,45.41,154331.0,35.4717,35.4717,35.4405,35.4483,154331.0
2016-10-19 13:30:00,45.41,45.42,45.39,45.42,133319.0,35.4483,35.4561,35.4327,35.4561,133319.0
2016-10-19 13:35:00,45.41,45.43,45.4,45.43,198463.0,35.4483,35.4639,35.4405,35.4639,198463.0
2016-10-19 13:40:00,45.43,45.43,45.42,45.43,113537.0,35.4639,35.4639,35.4561,35.4639,113537.0
2016-10-19 13:45:00,45.43,45.44,45.41,45.42,263814.0,35.4639,35.4717,35.4483,35.4561,263814.0
2016-10-19 13:50:00,45.42,45.48,45.41,45.47,259042.0,35.4561,35.503,35.4483,35.4952,259042.0
2016-10-19 13:55:00,45.48,45.49,45.45,45.46,254280.0,35.503,35.5108,35.4795,35.4873,254280.0
2016-10-19 14:00:00,45.45,45.5,45.45,45.48,400541.0,35.4795,35.5186,35.4795,35.503,400541.0
2016-10-19 14:05:00,45.48,45.49,45.46,45.46,282257.0,35.503,35.5108,35.4873,35.4873,282257.0
2016-10-19 14:10:00,45.47,45.47,45.43,45.46,159520.0,35.4952,35.4952,35.4639,35.4873,159520.0
2016-10-19 14:15:00,45.46,45.49,45.44,45.45,229791.0,35.4873,35.5108,35.4717,35.4795,229791.0
2016-10-19 14:20:00,45.45,45.48,45.44,45.48,362276.0,35.4795,35.503,35.4717,35.503,362276.0
2016-10-19 14:25:00,45.48,45.53,45.47,45.49,490180.0,35.503,35.542,35.4952,35.5108,490180.0
2016-10-19 14:30:00,45.48,45.49,45.47,45.49,275884.0,35.503,35.5108,35.4952,35.5108,275884.0
2016-10-19 14:35:00,45.48,45.5,45.46,45.46,431744.0,35.503,35.5186,35.4873,35.4873,431744.0
2016-10-19 14:40:00,45.46,45.47,45.39,45.39,382726.0,35.4873,35.4952,35.4327,35.4327,382726.0
2016-10-19 14:45:00,45.39,45.41,45.34,45.35,295753.0,35.4327,35.4483,35.3937,35.4015,295753.0
2016-10-19 14:50:00,45.36,45.37,45.32,45.35,221270.0,35.4093,35.4171,35.3781,35.4015,221270.0
2016-10-19 14:55:00,45.34,45.37,45.33,45.36,124189.0,35.3937,35.4171,35.3859,35.4093,124189.0
2016-10-19 15:00:00,45.37,45.39,45.31,45.32,220700.0,35.4171,35.4327,35.3703,35.3781,220700.0
2016-10-19 15:05:00,45.31,45.36,45.31,45.33,176258.0,35.3703,35.4093,35.3703,35.3859,176258.0
2016-10-19 15:10:00,45.33,45.33,45.28,45.29,180451.0,35.3859,35.3859,35.3468,35.3546,180451.0
2016-10-19 15:15:00,45.29,45.37,45.29,45.36,233540.0,35.3546,35.4171,35.3546,35.4093,233540.0
2016-10-19 15:20:00,45.36,45.37,45.34,45.34,160545.0,35.4093,35.4171,35.3937,35.3937,160545.0
2016-10-19 15:25:00,45.34,45.37,45.34,45.34,269125.0,35.3937,35.4171,35.3937,35.3937,269125.0
2016-10-19 15:30:00,45.34,45.36,45.33,45.34,206153.0,35.3937,35.4093,35.3859,35.3937,206153.0
2016-10-19 15:35:00,45.33,45.35,45.33,45.34,249963.0,35.3859,35.4015,35.3859,35.3937,249963.0
2016-10-19 15:40:00,45.34,45.35,45.33,45.34,404548.0,35.3937,35.4015,35.3859,35.3937,404548.0
2016-10-19 15:45:00,45.34,45.35,45.28,45.35,664868.0,35.3937,35.4015,35.3468,35.4015,664868.0
2016-10-19 15:50:00,45.35,45.36,45.3,45.31,701716.0,35.4015,35.4093,35.3624,35.3703,701716.0
2016-10-19 15:55:00,45.31,45.32,45.26,45.28,1118160.0,35.3703,35.3781,35.3312,35.3468,1118160.0
2016-10-20 09:30:00,44.97,45.19,44.88,45.16,861239.0,35.1048,35.2766,35.0346,35.2532,861239.0
2016-10-20 09:35:00,45.17,45.29,45.15,45.19,566343.0,35.261,35.3546,35.2454,35.2766,566343.0
2016-10-20 09:40:00,45.19,45.24,45.15,45.15,570600.0,35.2766,35.3156,35.2454,35.2454,570600.0
2016-10-20 09:45:00,45.15,45.25,45.12,45.18,503051.0,35.2454,35.3234,35.2219,35.2688,503051.0
2016-10-20 09:50:00,45.17,45.21,45.15,45.2,356602.0,35.261,35.2922,35.2454,35.2844,356602.0
2016-10-20 09:55:00,45.19,45.23,45.15,45.18,332490.0,35.2766,35.3078,35.2454,35.2688,332490.0
2016-10-20 10:00:00,45.18,45.19,45.12,45.18,458623.0,35.2688,35.2766,35.2219,35.2688,458623.0
2016-10-20 10:05:00,45.19,45.19,45.08,45.09,643562.0,35.2766,35.2766,35.1907,35.1985,643562.0
2016-10-20 10:10:00,45.1,45.12,44.96,44.97,326980.0,35.2063,35.2219,35.097,35.1048,326980.0
2016-10-20 10:15:00,44.97,45.01,44.94,44.95,1057309.0,35.1048,35.1361,35.0814,35.0892,1057309.0
2016-10-20 10:20:00,44.95,44.97,44.83,44.83,431455.0,35.0892,35.1048,34.9956,34.9956,431455.0
2016-10-20 10:25:00,44.84,44.93,44.84,44.9,365541.0,35.0034,35.0736,35.0034,35.0502,365541.0
2016-10-20 10:30:00,44.91,44.91,44.76,44.77,555371.0,35.058,35.058,34.9409,34.9487,555371.0
2016-10-20 10:35:00,44.76,44.77,44.68,44.75,475515.0,34.9409,34.9487,34.8785,34.9331,475515.0
2016-10-20 10:40:00,44.75,44.84,44.74,44.77,364273.0,34.9331,35.0034,34.9253,34.9487,364273.0
2016-10-20 10:45:00,44.77,44.85,44.75,44.84,371714.0,34.9487,35.0112,34.9331,35.0034,371714.0
2016-10-20 10:50:00,44.84,44.84,44.75,44.75,294191.0,35.0034,35.0034,34.9331,34.9331,294191.0
2016-10-20 10:55:00,44.75,44.76,44.69,44.74,281894.0,34.9331,34.9409,34.8863,34.9253,281894.0
2016-10-20 11:00:00,44.73,44.76,44.71,44.75,221755.0,34.9175,34.9409,34.9019,34.9331,221755.0
2016-10-20 11:05:00,44.75,44.76,44.7,44.7,295843.0,34.9331,34.9409,34.8941,34.8941,295843.0
2016-10-20 11:10:00,44.7,44.72,44.68,44.71,258915.0,34.8941,34.9097,34.8785,34.9019,258915.0
2016-10-20 11:15:00,44.72,44.73,44.66,44.73,389891.0,34.9097,34.9175,34.8628,34.9175,389891.0
2016-10-20 11:20:00,44.73,44.74,44.72,44.73,304314.0,34.9175,34.9253,34.9097,34.9175,304314.0
2016-10-20 11:25:00,44.72,44.82,44.72,44.8,372443.0,34.9097,34.9877,34.9097,34.9721,372443.0
2016-10-20 11:30:00,44.79,44.83,44.76,44.83,367595.0,34.9643,34.9956,34.9409,34.9956,367595.0
2016-10-20 11:35:00,44.83,44.87,44.81,44.85,215972.0,34.9956,35.0268,34.9799,35.0112,215972.0
2016-10-20 11:40:00,44.86,44.86,44.8,44.81,330522.0,35.019,35.019,34.9721,34.9799,330522.0
2016-10-20 11:45:00,44.82,44.82,44.8,44.82,209266.0,34.9877,34.9877,34.9721,34.9877,209266.0
2016-10-20 11:50:00,44.82,44.82,44.77,44.8,299972.0,34.9877,34.9877,34.9487,34.9721,299972.0
2016-10-20 11:55:00,44.8,44.91,44.79,44.91,397409.0,34.9721,35.058,34.9643,35.058,397409.0
2016-10-20 12:00:00,44.91,44.99,44.9,44.9,293760.0,35.058,35.1205,35.0502,35.0502,293760.0
2016-10-20 12:05:00,44.91,44.95,44.9,44.94,235671.0,35.058,35.0892,35.0502,35.0814,235671.0
2016-10-20 12:10:00,44.94,44.95,44.88,44.91,282885.0,35.0814,35.0892,35.0346,35.058,282885.0
2016-10-20 12:15:00,44.91,44.97,44.91,44.97,178380.0,35.058,35.1048,35.058,35.1048,178380.0
2016-10-20 12:20:00,44.96,44.97,44.91,44.92,252898.0,35.097,35.1048,35.058,35.0658,252898.0
2016-10-20 12:25:00,44.91,44.92,44.87,44.9,295182.0,35.058,35.0658,35.0268,35.0502,295182.0
2016-10-20 12:30:00,44.9,44.96,44.89,44.96,115885.0,35.0502,35.097,35.0424,35.097,115885.0
2016-10-20 12:35:00,44.97,45.03,44.96,45.03,231545.0,35.1048,35.1517,35.097,35.1517,231545.0
2016-10-20 12:40:00,45.03,45.06,44.97,45.0,458453.0,35.1517,35.1751,35.1048,35.1283,458453.0
2016-10-20 12:45:00,45.0,45.0,44.97,44.99,157996.0,35.1283,35.1283,35.1048,35.1205,157996.0
2016-10-20 12:50:00,44.99,44.99,44.97,44.98,148088.0,35.1205,35.1205,35.1048,35.1126,148088.0
2016-10-20 12:55:00,44.99,44.99,44.97,44.99,107792.0,35.1205,35.1205,35.1048,35.1205,107792.0
2016-10-20 13:00:00,44.98,45.0,44.98,45.0,167800.0,35.1126,35.1283,35.1126,35.1283,167800.0
2016-10-20 13:05:00,45.0,45.01,44.99,45.0,172328.0,35.1283,35.1361,35.1205,35.1283,172328.0
2016-10-20 13:10:00,45.0,45.0,44.99,45.0,131640.0,35.1283,35.1283,35.1205,35.1283,131640.0
2016-10-20 13:15:00,45.0,45.0,44.98,44.98,177995.0,35.1283,35.1283,35.1126,35.1126,177995.0
2016-10-20 13:20:00,44.99,45.0,44.98,44.98,120594.0,35.1205,35.1283,35.1126,35.1126,120594.0
2016-10-20 13:25:00,44.98,45.0,44.98,44.99,290911.0,35.1126,35.1283,35.1126,35.1205,290911.0
2016-10-20 13:30:00,44.99,45.0,44.99,45.0,151656.0,35.1205,35.1283,35.1205,35.1283,151656.0
2016-10-20 13:35:00,45.0,45.01,44.98,45.01,360815.0,35.1283,35.1361,35.1126,35.1361,360815.0
2016-10-20 13:40:00,45.01,45.02,44.97,45.0,204755.0,35.1361,35.1439,35.1048,35.1283,204755.0
2016-10-20 13:45:00,45.0,45.04,44.98,45.0,591553.0,35.1283,35.1595,35.1126,35.1283,591553.0
2016-10-20 13:50:00,45.0,45.01,44.93,44.98,192798.0,35.1283,35.1361,35.0736,35.1126,192798.0
2016-10-20 13:55:00,44.97,45.03,44.94,45.02,183619.0,35.1048,35.1517,35.0814,35.1439,183619.0
2016-10-20 14:00:00,45.03,45.08,45.01,45.06,162599.0,35.1517,35.1907,35.1361,35.1751,162599.0
2016-10-20 14:05:00,45.06,45.07,45.03,45.03,127710.0,35.1751,35.1829,35.1517,35.1517,127710.0
2016-10-20 14:10:00,45.04,45.05,45.02,45.04,128690.0,35.1595,35.1673,35.1439,35.1595,128690.0
2016-10-20 14:15:00,45.04,45.05,45.02,45.03,147423.0,35.1595,35.1673,35.1439,35.1517,147423.0
2016-10-20 14:20:00,45.02,45.03,45.0,45.0,167373.0,35.1439,35.1517,35.1283,35.1283,167373.0
2016-10-20 14:25:00,45.01,45.02,44.99,45.0,274263.0,35.1361,35.1439,35.1205,35.1283,274263.0
2016-10-20 14:30:00,45.0,45.01,44.97,44.98,115171.0,35.1283,35.1361,35.1048,35.1126,115171.0
2016-10-20 14:35:00,44.98,45.02,44.97,45.01,139179.0,35.1126,35.1439,35.1048,35.1361,139179.0
2016-10-20 14:40:00,45.01,45.04,45.0,45.03,206187.0,35.1361,35.1595,35.1283,35.1517,206187.0
2016-10-20 14:45:00,45.03,45.05,44.99,45.04,528831.0,35.1517,35.1673,35.1205,35.1595,528831.0
2016-10-20 14:50:00,45.05,45.05,45.01,45.02,133642.0,35.1673,35.1673,35.1361,35.1439,133642.0
2016-10-20 14:55:00,45.01,45.03,44.99,45.0,279168.0,35.1361,35.1517,35.1205,35.1283,279168.0
2016-10-20 15:00:00,45.0,45.04,44.97,45.03,366688.0,35.1283,35.1595,35.1048,35.1517,366688.0
2016-10-20 15:05:00,45.03,45.06,45.02,45.06,84411.0,35.1517,35.1751,35.1439,35.1751,84411.0
2016-10-20 15:10:00,45.06,45.06,45.01,45.03,333724.0,35.1751,35.1751,35.1361,35.1517,333724.0
2016-10-20 15:15:00,45.04,45.04,45.0,45.0,211666.0,35.1595,35.1595,35.1283,35.1283,211666.0
2016-10-20 15:20:00,45.01,45.02,44.99,45.0,288542.0,35.1361,35.1439,35.1205,35.1283,288542.0
2016-10-20 15:25:00,44.99,45.0,44.97,44.99,243689.0,35.1205,35.1283,35.1048,35.1205,243689.0
2016-10-20 15:30:00,44.99,44.99,44.96,44.99,264403.0,35.1205,35.1205,35.097,35.1205,264403.0
2016-10-20 15:35:00,44.98,44.99,44.95,44.98,274004.0,35.1126,35.1205,35.0892,35.1126,274004.0
2016-10-20 15:40:00,44.98,45.0,44.97,44.99,237699.0,35.1126,35.1283,35.1048,35.1205,237699.0
2016-10-20 15:45:00,45.0,45.0,44.97,44.98,604948.0,35.1283,35.1283,35.1048,35.1126,604948.0
2016-10-20 15:50:00,44.98,44.99,44.94,44.98,601692.0,35.1126,35.1205,35.0814,35.1126,601692.0
2016-10-20 15:55:00,44.98,45.0,44.93,44.93,1192843.0,35.1126,35.1283,35.0736,35.0736,1192843.0
2016-10-21 09:30:00,44.74,44.87,44.66,44.8,1796119.0,34.9253,35.0268,34.8628,34.9721,1796119.0
2016-10-21 09:35:00,44.8,44.9,44.78,44.86,427602.0,34.9721,35.0502,34.9565,35.019,427602.0
2016-10-21 09:40:00,44.86,44.9,44.82,44.88,438402.0,35.019,35.0502,34.9877,35.0346,438402.0
2016-10-21 09:45:00,44.87,44.95,44.85,44.94,347660.0,35.0268,35.0892,35.0112,35.0814,347660.0
2016-10-21 09:50:00,44.93,45.04,44.91,45.03,480469.0,35.0736,35.1595,35.058,35.1517,480469.0
2016-10-21 09:55:00,45.03,45.08,44.98,44.99,210348.0,35.1517,35.1907,35.1126,35.1205,210348.0
2016-10-21 10:00:00,44.99,45.01,44.89,44.94,242529.0,35.1205,35.1361,35.0424,35.0814,242529.0
2016-10-21 10:05:00,44.94,44.94,44.9,44.92,258682.0,35.0814,35.0814,35.0502,35.0658,258682.0
2016-10-21 10:10:00,44.92,44.95,44.85,44.95,407966.0,35.0658,35.0892,35.0112,35.0892,407966.0
2016-10-21 10:15:00,44.95,45.01,44.94,44.98,267674.0,35.0892,35.1361,35.0814,35.1126,267674.0
2016-10-21 10:20:00,44.98,44.99,44.93,44.94,138836.0,35.1126,35.1205,35.0736,35.0814,138836.0
2016-10-21 10:25:00,44.94,44.97,44.92,44.95,157861.0,35.0814,35.1048,35.0658,35.0892,157861.0
2016-10-21 10:30:00,44.96,44.98,44.95,44.97,182887.0,35.097,35.1126,35.0892,35.1048,182887.0
2016-10-21 10:35:00,44.98,44.98,44.95,44.96,174964.0,35.1126,35.1126,35.0892,35.097,174964.0
2016-10-21 10:40:00,44.96,44.99,44.94,44.98,226985.0,35.097,35.1205,35.0814,35.1126,226985.0
2016-10-21 10:45:00,44.98,45.02,44.97,45.01,382053.0,35.1126,35.1439,35.1048,35.1361,382053.0
2016-10-21 10:50:00,45.02,45.09,45.0,45.07,281726.0,35.1439,35.1985,35.1283,35.1829,281726.0
2016-10-21 10:55:00,45.07,45.1,45.05,45.09,147920.0,35.1829,35.2063,35.1673,35.1985,147920.0
2016-10-21 11:00:00,45.09,45.1,45.08,45.09,180553.0,35.1985,35.2063,35.1907,35.1985,180553.0
2016-10-21 11:05:00,45.09,45.15,45.09,45.11,229301.0,35.1985,35.2454,35.1985,35.2141,229301.0
2016-10-21 11:10:00,45.11,45.14,45.1,45.13,237914.0,35.2141,35.2375,35.2063,35.2297,237914.0
2016-10-21 11:15:00,45.12,45.13,45.03,45.05,220724.0,35.2219,35.2297,35.1517,35.1673,220724.0
2016-10-21 11:20:00,45.05,45.13,45.04,45.09,164600.0,35.1673,35.2297,35.1595,35.1985,164600.0
2016-10-21 11:25:00,45.1,45.11,45.09,45.11,85261.0,35.2063,35.2141,35.1985,35.2141,85261.0
2016-10-21 11:30:00,45.1,45.11,45.08,45.1,162944.0,35.2063,35.2141,35.1907,35.2063,162944.0
2016-10-21 11:35:00,45.1,45.11,45.09,45.09,147532.0,35.2063,35.2141,35.1985,35.1985,147532.0
2016-10-21 11:40:00,45.09,45.1,45.09,45.1,65209.0,35.1985,35.2063,35.1985,35.2063,65209.0
2016-10-21 11:45:00,45.1,45.19,45.1,45.19,162252.0,35.2063,35.2766,35.2063,35.2766,162252.0
2016-10-21 11:50:00,45.19,45.2,45.17,45.19,148521.0,35.2766,35.2844,35.261,35.2766,148521.0
2016-10-21 11:55:00,45.2,45.24,45.19,45.21,198217.0,35.2844,35.3156,35.2766,35.2922,198217.0
2016-10-21 12:00:00,45.22,45.23,45.21,45.22,184559.0,35.3,35.3078,35.2922,35.3,184559.0
2016-10-21 12:05:00,45.22,45.23,45.21,45.22,152055.0,35.3,35.3078,35.2922,35.3,152055.0
2016-10-21 12:10:00,45.22,45.25,45.22,45.24,192172.0,35.3,35.3234,35.3,35.3156,192172.0
2016-10-21 12:15:00,45.24,45.27,45.24,45.26,166365.0,35.3156,35.339,35.3156,35.3312,166365.0
2016-10-21 12:20:00,45.27,45.27,45.25,45.27,152265.0,35.339,35.339,35.3234,35.339,152265.0
2016-10-21 12:25:00,45.27,45.27,45.24,45.27,259525.0,35.339,35.339,35.3156,35.339,259525.0
2016-10-21 12:30:00,45.26,45.27,45.24,45.25,138931.0,35.3312,35.339,35.3156,35.3234,138931.0
2016-10-21 12:35:00,45.24,45.29,45.23,45.28,182049.0,35.3156,35.3546,35.3078,35.3468,182049.0
2016-10-21 12:40:00,45.28,45.3,45.27,45.27,74612.0,35.3468,35.3624,35.339,35.339,74612.0
2016-10-21 12:45:00,45.28,45.28,45.23,45.23,184659.0,35.3468,35.3468,35.3078,35.3078,184659.0
2016-10-21 12:50:00,45.23,45.24,45.19,45.2,135655.0,35.3078,35.3156,35.2766,35.2844,135655.0
2016-10-21 12:55:00,45.2,45.2,45.13,45.14,89341.0,35.2844,35.2844,35.2297,35.2375,89341.0
2016-10-21 13:00:00,45.13,45.14,45.11,45.11,72906.0,35.2297,35.2375,35.2141,35.2141,72906.0
2016-10-21 13:05:00,45.11,45.12,45.08,45.09,127663.0,35.2141,35.2219,35.1907,35.1985,127663.0
2016-10-21 13:10:00,45.09,45.11,45.07,45.08,62626.0,35.1985,35.2141,35.1829,35.1907,62626.0
2016-10-21 13:15:00,45.09,45.09,45.04,45.04,100471.0,35.1985,35.1985,35.1595,35.1595,100471.0
2016-10-21 13:20:00,45.04,45.06,45.04,45.05,57552.0,35.1595,35.1751,35.1595,35.1673,57552.0
2016-10-21 13:25:00,45.05,45.05,45.04,45.04,34947.0,35.1673,35.1673,35.1595,35.1595,34947.0
2016-10-21 13:30:00,45.04,45.05,44.99,45.02,165786.0,35.1595,35.1673,35.1205,35.1439,165786.0
2016-10-21 13:35:00,45.03,45.05,45.02,45.04,78535.0,35.1517,35.1673,35.1439,35.1595,78535.0
2016-10-21 13:40:00,45.04,45.05,45.02,45.03,111303.0,35.1595,35.1673,35.1439,35.1517,111303.0
2016-10-21 13:45:00,45.03,45.04,45.0,45.04,98386.0,35.1517,35.1595,35.1283,35.1595,98386.0
2016-10-21 13:50:00,45.04,45.04,44.98,45.02,83968.0,35.1595,35.1595,35.1126,35.1439,83968.0
2016-10-21 13:55:00,45.02,45.03,45.0,45.02,119618.0,35.1439,35.1517,35.1283,35.1439,119618.0
2016-10-21 14:00:00,45.01,45.02,45.0,45.02,69359.0,35.1361,35.1439,35.1283,35.1439,69359.0
2016-10-21 14:05:00,45.02,45.03,45.01,45.01,97681.0,35.1439,35.1517,35.1361,35.1361,97681.0
2016-10-21 14:10:00,45.01,45.06,45.01,45.05,105440.0,35.1361,35.1751,35.1361,35.1673,105440.0
2016-10-21 14:15:00,45.05,45.08,45.04,45.05,276531.0,35.1673,35.1907,35.1595,35.1673,276531.0
2016-10-21 14:20:00,45.04,45.07,45.03,45.05,125847.0,35.1595,35.1829,35.1517,35.1673,125847.0
2016-10-21 14:25:00,45.05,45.07,45.04,45.07,179167.0,35.1673,35.1829,35.1595,35.1829,179167.0
2016-10-21 14:30:00,45.07,45.08,45.05,45.08,120968.0,35.1829,35.1907,35.1673,35.1907,120968.0
2016-10-21 14:35:00,45.08,45.17,45.07,45.16,321998.0,35.1907,35.261,35.1829,35.2532,321998.0
2016-10-21 14:40:00,45.16,45.18,45.14,45.15,202023.0,35.2532,35.2688,35.2375,35.2454,202023.0
2016-10-21 14:45:00,45.14,45.15,45.12,45.13,82300.0,35.2375,35.2454,35.2219,35.2297,82300.0
2016-10-21 14:50:00,45.13,45.2,45.13,45.2,288190.0,35.2297,35.2844,35.2297,35.2844,288190.0
2016-10-21 14:55:00,45.19,45.24,45.19,45.24,258872.0,35.2766,35.3156,35.2766,35.3156,258872.0
2016-10-21 15:00:00,45.24,45.26,45.23,45.26,296324.0,35.3156,35.3312,35.3078,35.3312,296324.0
2016-10-21 15:05:00,45.26,45.28,45.25,45.27,186948.0,35.3312,35.3468,35.3234,35.339,186948.0
2016-10-21 15:10:00,45.26,45.27,45.25,45.26,102525.0,35.3312,35.339,35.3234,35.3312,102525.0
2016-10-21 15:15:00,45.26,45.26,45.2,45.21,288182.0,35.3312,35.3312,35.2844,35.2922,288182.0
2016-10-21 15:20:00,45.21,45.25,45.2,45.24,400865.0,35.2922,35.3234,35.2844,35.3156,400865.0
2016-10-21 15:25:00,45.23,45.28,45.23,45.27,200269.0,35.3078,35.3468,35.3078,35.339,200269.0
2016-10-21 15:30:00,45.27,45.27,45.22,45.23,274339.0,35.339,35.339,35.3,35.3078,274339.0
2016-10-21 15:35:00,45.23,45.25,45.19,45.2,225384.0,35.3078,35.3234,35.2766,35.2844,225384.0
2016-10-21 15:40:00,45.2,45.21,45.18,45.19,314512.0,35.2844,35.2922,35.2688,35.2766,314512.0
2016-10-21 15:45:00,45.19,45.19,45.18,45.19,177000.0,35.2766,35.2766,35.2688,35.2766,177000.0
2016-10-21 15:50:00,45.18,45.21,45.15,45.18,505203.0,35.2688,35.2922,35.2454,35.2688,505203.0
2016-10-21 15:55:00,45.18,45.21,45.09,45.1,1623164.0,35.2688,35.2922,35.1985,35.2063,1623164.0
2016-10-24 09:30:00,45.45,45.52,45.4,45.49,698850.0,35.4795,35.5342,35.4405,35.5108,698850.0
2016-10-24 09:35:00,45.49,45.58,45.49,45.54,400977.0,35.5108,35.581,35.5108,35.5498,400977.0
2016-10-24 09:40:00,45.55,45.55,45.47,45.51,385167.0,35.5576,35.5576,35.4952,35.5264,385167.0
2016-10-24 09:45:00,45.52,45.53,45.49,45.52,479408.0,35.5342,35.542,35.5108,35.5342,479408.0
2016-10-24 09:50:00,45.52,45.55,45.5,45.52,228050.0,35.5342,35.5576,35.5186,35.5342,228050.0
2016-10-24 09:55:00,45.52,45.58,45.5,45.55,218561.0,35.5342,35.581,35.5186,35.5576,218561.0
2016-10-24 10:00:00,45.55,45.56,45.5,45.51,213309.0,35.5576,35.5654,35.5186,35.5264,213309.0
2016-10-24 10:05:00,45.5,45.51,45.43,45.44,167221.0,35.5186,35.5264,35.4639,35.4717,167221.0
2016-10-24 10:10:00,45.43,45.49,45.43,45.48,282108.0,35.4639,35.5108,35.4639,35.503,282108.0
2016-10-24 10:15:00,45.48,45.51,45.45,45.46,983913.0,35.503,35.5264,35.4795,35.4873,983913.0
2016-10-24 10:20:00,45.45,45.48,45.43,45.45,295757.0,35.4795,35.503,35.4639,35.4795,295757.0
2016-10-24 10:25:00,45.45,45.46,45.38,45.38,456965.0,35.4795,35.4873,35.4249,35.4249,456965.0
2016-10-24 10:30:00,45.39,45.4,45.35,45.39,89262.0,35.4327,35.4405,35.4015,35.4327,89262.0
2016-10-24 10:35:00,45.39,45.41,45.38,45.4,150829.0,35.4327,35.4483,35.4249,35.4405,150829.0
2016-10-24 10:40:00,45.39,45.4,45.29,45.29,222033.0,35.4327,35.4405,35.3546,35.3546,222033.0
2016-10-24 10:45:00,45.3,45.42,45.29,45.41,180972.0,35.3624,35.4561,35.3546,35.4483,180972.0
2016-10-24 10:50:00,45.42,45.47,45.42,45.42,316882.0,35.4561,35.4952,35.4561,35.4561,316882.0
2016-10-24 10:55:00,45.43,45.52,45.42,45.48,339508.0,35.4639,35.5342,35.4561,35.503,339508.0
2016-10-24 11:00:00,45.48,45.52,45.48,45.52,188184.0,35.503,35.5342,35.503,35.5342,188184.0
2016-10-24 11:05:00,45.52,45.54,45.48,45.48,126624.0,35.5342,35.5498,35.503,35.503,126624.0
2016-10-24 11:10:00,45.48,45.52,45.48,45.51,125133.0,35.503,35.5342,35.503,35.5264,125133.0
2016-10-24 11:15:00,45.51,45.52,45.47,45.52,135300.0,35.5264,35.5342,35.4952,35.5342,135300.0
2016-10-24 11:20:00,45.52,45.53,45.51,45.53,134498.0,35.5342,35.542,35.5264,35.542,134498.0
2016-10-24 11:25:00,45.53,45.55,45.52,45.55,164636.0,35.542,35.5576,35.5342,35.5576,164636.0
2016-10-24 11:30:00,45.55,45.55,45.53,45.53,258385.0,35.5576,35.5576,35.542,35.542,258385.0
2016-10-24 11:35:00,45.53,45.54,45.52,45.53,109907.0,35.542,35.5498,35.5342,35.542,109907.0
2016-10-24 11:40:00,45.53,45.54,45.5,45.51,129715.0,35.542,35.5498,35.5186,35.5264,129715.0
2016-10-24 11:45:00,45.51,45.53,45.49,45.51,167090.0,35.5264,35.542,35.5108,35.5264,167090.0
2016-10-24 11:50:00,45.51,45.53,45.48,45.5,408750.0,35.5264,35.542,35.503,35.5186,408750.0
2016-10-24 11:55:00,45.51,45.51,45.48,45.5,96102.0,35.5264,35.5264,35.503,35.5186,96102.0
2016-10-24 12:00:00,45.49,45.51,45.48,45.48,96455.0,35.5108,35.5264,35.503,35.503,96455.0
2016-10-24 12:05:00,45.48,45.49,45.47,45.48,100205.0,35.503,35.5108,35.4952,35.503,100205.0
2016-10-24 12:10:00,45.48,45.53,45.48,45.51,151041.0,35.503,35.542,35.503,35.5264,151041.0
2016-10-24 12:15:00,45.51,45.51,45.41,45.46,467628.0,35.5264,35.5264,35.4483,35.4873,467628.0
2016-10-24 12:20:00,45.46,45.48,45.42,45.45,154617.0,35.4873,35.503,35.4561,35.4795,154617.0
2016-10-24 12:25:00,45.46,45.46,45.41,45.41,134702.0,35.4873,35.4873,35.4483,35.4483,134702.0
2016-10-24 12:30:00,45.41,45.43,45.41,45.43,74291.0,35.4483,35.4639,35.4483,35.4639,74291.0
2016-10-24 12:35:00,45.43,45.43,45.41,45.42,114144.0,35.4639,35.4639,35.4483,35.4561,114144.0
2016-10-24 12:40:00,45.41,45.42,45.37,45.38,148610.0,35.4483,35.4561,35.4171,35.4249,148610.0
2016-10-24 12:45:00,45.38,45.43,45.37,45.41,166171.0,35.4249,35.4639,35.4171,35.4483,166171.0
2016-10-24 12:50:00,45.42,45.46,45.41,45.46,89138.0,35.4561,35.4873,35.4483,35.4873,89138.0
2016-10-24 12:55:00,45.46,45.47,45.45,45.46,129477.0,35.4873,35.4952,35.4795,35.4873,129477.0
2016-10-24 13:00:00,45.46,45.46,45.45,45.45,144719.0,35.4873,35.4873,35.4795,35.4795,144719.0
2016-10-24 13:05:00,45.46,45.48,45.43,45.48,133641.0,35.4873,35.503,35.4639,35.503,133641.0
2016-10-24 13:10:00,45.48,45.49,45.47,45.47,101300.0,35.503,35.5108,35.4952,35.4952,101300.0
2016-10-24 13:15:00,45.48,45.51,45.47,45.51,168197.0,35.503,35.5264,35.4952,35.5264,168197.0
2016-10-24 13:20:00,45.51,45.53,45.49,45.53,98500.0,35.5264,35.542,35.5108,35.542,98500.0
2016-10-24 13:25:00,45.52,45.53,45.51,45.52,110961.0,35.5342,35.542,35.5264,35.5342,110961.0
2016-10-24 13:30:00,45.53,45.53,45.52,45.53,67415.0,35.542,35.542,35.5342,35.542,67415.0
2016-10-24 13:35:00,45.53,45.55,45.52,45.54,161012.0,35.542,35.5576,35.5342,35.5498,161012.0
2016-10-24 13:40:00,45.54,45.56,45.53,45.55,95739.0,35.5498,35.5654,35.542,35.5576,95739.0
2016-10-24 13:45:00,45.56,45.56,45.55,45.55,100288.0,35.5654,35.5654,35.5576,35.5576,100288.0
2016-10-24 13:50:00,45.56,45.59,45.55,45.57,160473.0,35.5654,35.5888,35.5576,35.5732,160473.0
2016-10-24 13:55:00,45.56,45.57,45.55,45.55,81653.0,35.5654,35.5732,35.5576,35.5576,81653.0
2016-10-24 14:00:00,45.55,45.59,45.55,45.59,135922.0,35.5576,35.5888,35.5576,35.5888,135922.0
2016-10-24 14:05:00,45.58,45.59,45.56,45.56,208713.0,35.581,35.5888,35.5654,35.5654,208713.0
2016-10-24 14:10:00,45.57,45.57,45.56,45.57,93207.0,35.5732,35.5732,35.5654,35.5732,93207.0
2016-10-24 14:15:00,45.56,45.58,45.53,45.58,138104.0,35.5654,35.581,35.542,35.581,138104.0
2016-10-24 14:20:00,45.58,45.6,45.57,45.6,147801.0,35.581,35.5966,35.5732,35.5966,147801.0
2016-10-24 14:25:00,45.6,45.61,45.59,45.61,129217.0,35.5966,35.6044,35.5888,35.6044,129217.0
2016-10-24 14:30:00,45.61,45.61,45.59,45.61,123328.0,35.6044,35.6044,35.5888,35.6044,123328.0
2016-10-24 14:35:00,45.61,45.68,45.6,45.66,324856.0,35.6044,35.6591,35.5966,35.6435,324856.0
2016-10-24 14:40:00,45.66,45.67,45.65,45.66,162301.0,35.6435,35.6513,35.6357,35.6435,162301.0
2016-10-24 14:45:00,45.66,45.67,45.6,45.64,258060.0,35.6435,35.6513,35.5966,35.6279,258060.0
2016-10-24 14:50:00,45.64,45.65,45.63,45.65,96309.0,35.6279,35.6357,35.6201,35.6357,96309.0
2016-10-24 14:55:00,45.65,45.67,45.64,45.67,125968.0,35.6357,35.6513,35.6279,35.6513,125968.0
2016-10-24 15:00:00,45.66,45.68,45.65,45.68,221731.0,35.6435,35.6591,35.6357,35.6591,221731.0
2016-10-24 15:05:00,45.68,45.68,45.65,45.65,187857.0,35.6591,35.6591,35.6357,35.6357,187857.0
2016-10-24 15:10:00,45.65,45.66,45.58,45.61,264796.0,35.6357,35.6435,35.581,35.6044,264796.0
2016-10-24 15:15:00,45.61,45.61,45.54,45.56,182881.0,35.6044,35.6044,35.5498,35.5654,182881.0
2016-10-24 15:20:00,45.55,45.56,45.51,45.54,251409.0,35.5576,35.5654,35.5264,35.5498,251409.0
2016-10-24 15:25:00,45.54,45.59,45.53,45.58,285227.0,35.5498,35.5888,35.542,35.581,285227.0
2016-10-24 15:30:00,45.58,45.58,45.55,45.57,256549.0,35.581,35.581,35.5576,35.5732,256549.0
2016-10-24 15:35:00,45.57,45.58,45.55,45.57,201839.0,35.5732,35.581,35.5576,35.5732,201839.0
2016-10-24 15:40:00,45.57,45.58,45.51,45.53,402465.0,35.5732,35.581,35.5264,35.542,402465.0
2016-10-24 15:45:00,45.54,45.57,45.52,45.54,346002.0,35.5498,35.5732,35.5342,35.5498,346002.0
2016-10-24 15:50:00,45.54,45.56,45.53,45.55,370529.0,35.5498,35.5654,35.542,35.5576,370529.0
2016-10-24 15:55:00,45.55,45.58,45.51,45.51,758936.0,35.5576,35.581,35.5264,35.5264,758936.0
2016-10-25 09:30:00,45.47,45.64,45.41,45.58,610465.0,35.4952,35.6279,35.4483,35.581,610465.0
2016-10-25 09:35:00,45.59,45.66,45.55,45.65,275445.0,35.5888,35.6435,35.5576,35.6357,275445.0
2016-10-25 09:40:00,45.65,45.68,45.57,45.57,295117.0,35.6357,35.6591,35.5732,35.5732,295117.0
2016-10-25 09:45:00,45.58,45.58,45.53,45.58,302827.0,35.581,35.581,35.542,35.581,302827.0
2016-10-25 09:50:00,45.58,45.59,45.49,45.54,194636.0,35.581,35.5888,35.5108,35.5498,194636.0
2016-10-25 09:55:00,45.54,45.64,45.53,45.63,188403.0,35.5498,35.6279,35.542,35.6201,188403.0
2016-10-25 10:00:00,45.63,45.67,45.62,45.64,233568.0,35.6201,35.6513,35.6122,35.6279,233568.0
2016-10-25 10:05:00,45.64,45.75,45.64,45.75,339534.0,35.6279,35.7137,35.6279,35.7137,339534.0
2016-10-25 10:10:00,45.75,45.75,45.65,45.71,245127.0,35.7137,35.7137,35.6357,35.6825,245127.0
2016-10-25 10:15:00,45.71,45.79,45.69,45.74,367326.0,35.6825,35.745,35.6669,35.7059,367326.0
2016-10-25 10:20:00,45.74,45.8,45.71,45.72,458207.0,35.7059,35.7528,35.6825,35.6903,458207.0
2016-10-25 10:25:00,45.71,45.74,45.69,45.7,228233.0,35.6825,35.7059,35.6669,35.6747,228233.0
2016-10-25 10:30:00,45.69,45.71,45.66,45.71,418216.0,35.6669,35.6825,35.6435,35.6825,418216.0
2016-10-25 10:35:00,45.71,45.73,45.64,45.64,273199.0,35.6825,35.6981,35.6279,35.6279,273199.0
2016-10-25 10:40:00,45.64,45.72,45.63,45.63,364559.0,35.6279,35.6903,35.6201,35.6201,364559.0
2016-10-25 10:45:00,45.63,45.64,45.59,45.6,492551.0,35.6201,35.6279,35.5888,35.5966,492551.0
2016-10-25 10:50:00,45.59,45.63,45.58,45.58,283067.0,35.5888,35.6201,35.581,35.581,283067.0
2016-10-25 10:55:00,45.59,45.59,45.54,45.55,278972.0,35.5888,35.5888,35.5498,35.5576,278972.0
2016-10-25 11:00:00,45.56,45.58,45.55,45.57,204542.0,35.5654,35.581,35.5576,35.5732,204542.0
2016-10-25 11:05:00,45.57,45.57,45.55,45.56,93890.0,35.5732,35.5732,35.5576,35.5654,93890.0
2016-10-25 11:10:00,45.55,45.58,45.54,45.54,217001.0,35.5576,35.581,35.5498,35.5498,217001.0
2016-10-25 11:15:00,45.55,45.62,45.52,45.6,166748.0,35.5576,35.6122,35.5342,35.5966,166748.0
2016-10-25 11:20:00,45.6,45.61,45.55,45.57,159977.0,35.5966,35.6044,35.5576,35.5732,159977.0
2016-10-25 11:25:00,45.56,45.6,45.56,45.59,134747.0,35.5654,35.5966,35.5654,35.5888,134747.0
2016-10-25 11:30:00,45.59,45.63,45.57,45.61,160312.0,35.5888,35.6201,35.5732,35.6044,160312.0
2016-10-25 11:35:00,45.62,45.64,45.61,45.63,166159.0,35.6122,35.6279,35.6044,35.6201,166159.0
2016-10-25 11:40:00,45.63,45.66,45.62,45.65,124364.0,35.6201,35.6435,35.6122,35.6357,124364.0
2016-10-25 11:45:00,45.65,45.74,45.64,45.74,315973.0,35.6357,35.7059,35.6279,35.7059,315973.0
2016-10-25 11:50:00,45.74,45.75,45.67,45.71,209212.0,35.7059,35.7137,35.6513,35.6825,209212.0
2016-10-25 11:55:00,45.71,45.72,45.65,45.66,171271.0,35.6825,35.6903,35.6357,35.6435,171271.0
2016-10-25 12:00:00,45.66,45.73,45.65,45.73,219759.0,35.6435,35.6981,35.6357,35.6981,219759.0
2016-10-25 12:05:00,45.73,45.74,45.67,45.7,173337.0,35.6981,35.7059,35.6513,35.6747,173337.0
2016-10-25 12:10:00,45.69,45.71,45.65,45.66,128268.0,35.6669,35.6825,35.6357,35.6435,128268.0
2016-10-25 12:15:00,45.66,45.69,45.61,45.68,288144.0,35.6435,35.6669,35.6044,35.6591,288144.0
2016-10-25 12:20:00,45.68,45.7,45.67,45.68,139081.0,35.6591,35.6747,35.6513,35.6591,139081.0
2016-10-25 12:25:00,45.68,45.7,45.65,45.68,161937.0,35.6591,35.6747,35.6357,35.6591,161937.0
2016-10-25 12:30:00,45.68,45.72,45.67,45.7,169297.0,35.6591,35.6903,35.6513,35.6747,169297.0
2016-10-25 12:35:00,45.7,45.72,45.68,45.71,113797.0,35.6747,35.6903,35.6591,35.6825,113797.0
2016-10-25 12:40:00,45.72,45.72,45.68,45.68,92332.0,35.6903,35.6903,35.6591,35.6591,92332.0
2016-10-25 12:45:00,45.68,45.71,45.68,45.68,98155.0,35.6591,35.6825,35.6591,35.6591,98155.0
2016-10-25 12:50:00,45.68,45.7,45.66,45.67,137851.0,35.6591,35.6747,35.6435,35.6513,137851.0
2016-10-25 12:55:00,45.67,45.69,45.64,45.69,114927.0,35.6513,35.6669,35.6279,35.6669,114927.0
2016-10-25 13:00:00,45.69,45.7,45.66,45.69,111970.0,35.6669,35.6747,35.6435,35.6669,111970.0
2016-10-25 13:05:00,45.7,45.72,45.68,45.72,122937.0,35.6747,35.6903,35.6591,35.6903,122937.0
2016-10-25 13:10:00,45.72,45.73,45.7,45.73,141355.0,35.6903,35.6981,35.6747,35.6981,141355.0
2016-10-25 13:15:00,45.73,45.75,45.72,45.75,149780.0,35.6981,35.7137,35.6903,35.7137,149780.0
2016-10-25 13:20:00,45.75,45.78,45.74,45.78,208655.0,35.7137,35.7371,35.7059,35.7371,208655.0
2016-10-25 13:25:00,45.78,45.78,45.74,45.75,227611.0,35.7371,35.7371,35.7059,35.7137,227611.0
2016-10-25 13:30:00,45.75,45.76,45.7,45.72,221346.0,35.7137,35.7215,35.6747,35.6903,221346.0
2016-10-25 13:35:00,45.73,45.74,45.71,45.73,162051.0,35.6981,35.7059,35.6825,35.6981,162051.0
2016-10-25 13:40:00,45.73,45.76,45.73,45.75,148375.0,35.6981,35.7215,35.6981,35.7137,148375.0
2016-10-25 13:45:00,45.75,45.75,45.73,45.73,77564.0,35.7137,35.7137,35.6981,35.6981,77564.0
2016-10-25 13:50:00,45.74,45.75,45.73,45.75,175056.0,35.7059,35.7137,35.6981,35.7137,175056.0
2016-10-25 13:55:00,45.75,45.76,45.74,45.76,99316.0,35.7137,35.7215,35.7059,35.7215,99316.0
2016-10-25 14:00:00,45.76,45.76,45.75,45.76,94106.0,35.7215,35.7215,35.7137,35.7215,94106.0
2016-10-25 14:05:00,45.75,45.76,45.75,45.76,86250.0,35.7137,35.7215,35.7137,35.7215,86250.0
2016-10-25 14:10:00,45.76,45.76,45.7,45.72,174356.0,35.7215,35.7215,35.6747,35.6903,174356.0
2016-10-25 14:15:00,45.72,45.72,45.71,45.72,233625.0,35.6903,35.6903,35.6825,35.6903,233625.0
2016-10-25 14:20:00,45.71,45.73,45.71,45.73,107788.0,35.6825,35.6981,35.6825,35.6981,107788.0
2016-10-25 14:25:00,45.72,45.74,45.72,45.74,167527.0,35.6903,35.7059,35.6903,35.7059,167527.0
2016-10-25 14:30:00,45.74,45.74,45.72,45.73,103476.0,35.7059,35.7059,35.6903,35.6981,103476.0
2016-10-25 14:35:00,45.73,45.73,45.71,45.73,163327.0,35.6981,35.6981,35.6825,35.6981,163327.0
2016-10-25 14:40:00,45.73,45.73,45.72,45.73,104182.0,35.6981,35.6981,35.6903,35.6981,104182.0
2016-10-25 14:45:00,45.73,45.74,45.71,45.72,179226.0,35.6981,35.7059,35.6825,35.6903,179226.0
2016-10-25 14:50:00,45.71,45.73,45.7,45.71,202221.0,35.6825,35.6981,35.6747,35.6825,202221.0
2016-10-25 14:55:00,45.71,45.71,45.67,45.67,329634.0,35.6825,35.6825,35.6513,35.6513,329634.0
2016-10-25 15:00:00,45.67,45.68,45.65,45.68,291710.0,35.6513,35.6591,35.6357,35.6591,291710.0
2016-10-25 15:05:00,45.68,45.69,45.65,45.66,177975.0,35.6591,35.6669,35.6357,35.6435,177975.0
2016-10-25 15:10:00,45.66,45.68,45.65,45.68,294882.0,35.6435,35.6591,35.6357,35.6591,294882.0
2016-10-25 15:15:00,45.68,45.69,45.66,45.68,252823.0,35.6591,35.6669,35.6435,35.6591,252823.0
2016-10-25 15:20:00,45.69,45.71,45.68,45.69,238083.0,35.6669,35.6825,35.6591,35.6669,238083.0
2016-10-25 15:25:00,45.69,45.71,45.68,45.71,164442.0,35.6669,35.6825,35.6591,35.6825,164442.0
2016-10-25 15:30:00,45.71,45.72,45.7,45.7,178872.0,35.6825,35.6903,35.6747,35.6747,178872.0
2016-10-25 15:35:00,45.7,45.72,45.7,45.71,257364.0,35.6747,35.6903,35.6747,35.6825,257364.0
2016-10-25 15:40:00,45.71,45.72,45.68,45.68,352165.0,35.6825,35.6903,35.6591,35.6591,352165.0
2016-10-25 15:45:00,45.68,45.69,45.66,45.68,441181.0,35.6591,35.6669,35.6435,35.6591,441181.0
2016-10-25 15:50:00,45.68,45.69,45.67,45.68,382692.0,35.6591,35.6669,35.6513,35.6591,382692.0
2016-10-25 15:55:00,45.69,45.74,45.68,45.73,1621441.0,35.6669,35.7059,35.6591,35.6981,1621441.0
2016-10-26 09:30:00,45.46,45.58,45.44,45.54,771943.0,35.4873,35.581,35.4717,35.5498,771943.0
2016-10-26 09:35:00,45.54,45.58,45.52,45.56,398179.0,35.5498,35.581,35.5342,35.5654,398179.0
2016-10-26 09:40:00,45.56,45.61,45.55,45.58,340444.0,35.5654,35.6044,35.5576,35.581,340444.0
2016-10-26 09:45:00,45.58,45.67,45.58,45.6,310262.0,35.581,35.6513,35.581,35.5966,310262.0
2016-10-26 09:50:00,45.59,45.6,45.51,45.56,294889.0,35.5888,35.5966,35.5264,35.5654,294889.0
2016-10-26 09:55:00,45.56,45.57,45.51,45.52,195142.0,35.5654,35.5732,35.5264,35.5342,195142.0
2016-10-26 10:00:00,45.52,45.55,45.47,45.55,270388.0,35.5342,35.5576,35.4952,35.5576,270388.0
2016-10-26 10:05:00,45.55,45.61,45.5,45.58,870968.0,35.5576,35.6044,35.5186,35.581,870968.0
2016-10-26 10:10:00,45.58,45.62,45.56,45.62,663537.0,35.581,35.6122,35.5654,35.6122,663537.0
2016-10-26 10:15:00,45.62,45.7,45.61,45.69,425366.0,35.6122,35.6747,35.6044,35.6669,425366.0
2016-10-26 10:20:00,45.7,45.74,45.67,45.73,464203.0,35.6747,35.7059,35.6513,35.6981,464203.0
2016-10-26 10:25:00,45.73,45.82,45.7,45.79,523823.0,35.6981,35.7684,35.6747,35.745,523823.0
2016-10-26 10:30:00,45.8,45.84,45.79,45.8,198415.0,35.7528,35.784,35.745,35.7528,198415.0
2016-10-26 10:35:00,45.81,45.87,45.8,45.81,229994.0,35.7606,35.8074,35.7528,35.7606,229994.0
2016-10-26 10:40:00,45.81,45.83,45.77,45.81,213468.0,35.7606,35.7762,35.7293,35.7606,213468.0
2016-10-26 10:45:00,45.81,45.82,45.79,45.8,215146.0,35.7606,35.7684,35.745,35.7528,215146.0
2016-10-26 10:50:00,45.8,45.84,45.8,45.84,454224.0,35.7528,35.784,35.7528,35.784,454224.0
2016-10-26 10:55:00,45.84,45.91,45.8,45.9,327844.0,35.784,35.8386,35.7528,35.8308,327844.0
2016-10-26 11:00:00,45.89,45.95,45.89,45.91,641021.0,35.823,35.8699,35.823,35.8386,641021.0
2016-10-26 11:05:00,45.9,45.95,45.89,45.91,258266.0,35.8308,35.8699,35.823,35.8386,258266.0
2016-10-26 11:10:00,45.91,45.97,45.9,45.91,393476.0,35.8386,35.8855,35.8308,35.8386,393476.0
2016-10-26 11:15:00,45.91,46.01,45.91,45.99,478121.0,35.8386,35.9167,35.8386,35.9011,478121.0
2016-10-26 11:20:00,45.99,46.02,45.96,46.01,315306.0,35.9011,35.9245,35.8777,35.9167,315306.0
2016-10-26 11:25:00,46.0,46.01,45.89,45.89,308578.0,35.9089,35.9167,35.823,35.823,308578.0
2016-10-26 11:30:00,45.9,45.99,45.89,45.97,236328.0,35.8308,35.9011,35.823,35.8855,236328.0
2016-10-26 11:35:00,45.96,45.99,45.9,45.93,435194.0,35.8777,35.9011,35.8308,35.8542,435194.0
2016-10-26 11:40:00,45.93,45.95,45.88,45.95,179144.0,35.8542,35.8699,35.8152,35.8699,179144.0
2016-10-26 11:45:00,45.95,45.99,45.94,45.98,118942.0,35.8699,35.9011,35.862,35.8933,118942.0
2016-10-26 11:50:00,45.98,46.0,45.97,45.98,141773.0,35.8933,35.9089,35.8855,35.8933,141773.0
2016-10-26 11:55:00,45.99,46.0,45.93,45.95,157345.0,35.9011,35.9089,35.8542,35.8699,157345.0
2016-10-26 12:00:00,45.95,45.96,45.91,45.94,140419.0,35.8699,35.8777,35.8386,35.862,140419.0
2016-10-26 12:05:00,45.94,46.0,45.93,46.0,203226.0,35.862,35.9089,35.8542,35.9089,203226.0
2016-10-26 12:10:00,46.0,46.01,45.98,46.0,123525.0,35.9089,35.9167,35.8933,35.9089,123525.0
2016-10-26 12:15:00,46.01,46.05,45.97,45.98,339203.0,35.9167,35.9479,35.8855,35.8933,339203.0
2016-10-26 12:20:00,45.99,46.02,45.98,46.01,462757.0,35.9011,35.9245,35.8933,35.9167,462757.0
2016-10-26 12:25:00,46.02,46.04,46.0,46.02,142277.0,35.9245,35.9401,35.9089,35.9245,142277.0
2016-10-26 12:30:00,46.03,46.06,46.0,46.05,411246.0,35.9323,35.9557,35.9089,35.9479,411246.0
2016-10-26 12:35:00,46.05,46.09,46.04,46.09,303309.0,35.9479,35.9791,35.9401,35.9791,303309.0
2016-10-26 12:40:00,46.09,46.15,46.09,46.11,147077.0,35.9791,36.026,35.9791,35.9948,147077.0
2016-10-26 12:45:00,46.11,46.13,46.1,46.13,134266.0,35.9948,36.0104,35.987,36.0104,134266.0
2016-10-26 12:50:00,46.13,46.17,46.11,46.13,193427.0,36.0104,36.0416,35.9948,36.0104,193427.0
2016-10-26 12:55:00,46.13,46.17,46.11,46.11,241944.0,36.0104,36.0416,35.9948,35.9948,241944.0
2016-10-26 13:00:00,46.12,46.17,46.1,46.15,212050.0,36.0026,36.0416,35.987,36.026,212050.0
2016-10-26 13:05:00,46.14,46.15,46.1,46.11,322516.0,36.0182,36.026,35.987,35.9948,322516.0
2016-10-26 13:10:00,46.1,46.11,46.06,46.07,179466.0,35.987,35.9948,35.9557,35.9635,179466.0
2016-10-26 13:15:00,46.06,46.07,46.0,46.02,305140.0,35.9557,35.9635,35.9089,35.9245,305140.0
2016-10-26 13:20:00,46.02,46.03,46.0,46.02,123941.0,35.9245,35.9323,35.9089,35.9245,123941.0
2016-10-26 13:25:00,46.01,46.06,46.01,46.06,167099.0,35.9167,35.9557,35.9167,35.9557,167099.0
2016-10-26 13:30:00,46.05,46.08,46.03,46.04,215807.0,35.9479,35.9713,35.9323,35.9401,215807.0
2016-10-26 13:35:00,46.04,46.04,46.0,46.02,184380.0,35.9401,35.9401,35.9089,35.9245,184380.0
2016-10-26 13:40:00,46.02,46.05,45.99,46.04,220774.0,35.9245,35.9479,35.9011,35.9401,220774.0
2016-10-26 13:45:00,46.03,46.05,46.02,46.05,119268.0,35.9323,35.9479,35.9245,35.9479,119268.0
2016-10-26 13:50:00,46.05,46.05,45.99,46.0,160964.0,35.9479,35.9479,35.9011,35.9089,160964.0
2016-10-26 13:55:00,46.0,46.04,45.98,46.04,166168.0,35.9089,35.9401,35.8933,35.9401,166168.0
2016-10-26 14:00:00,46.04,46.04,46.0,46.02,131934.0,35.9401,35.9401,35.9089,35.9245,131934.0
2016-10-26 14:05:00,46.02,46.05,45.99,46.04,221363.0,35.9245,35.9479,35.9011,35.9401,221363.0
2016-10-26 14:10:00,46.03,46.05,46.02,46.05,166211.0,35.9323,35.9479,35.9245,35.9479,166211.0
2016-10-26 14:15:00,46.05,46.06,46.01,46.03,153153.0,35.9479,35.9557,35.9167,35.9323,153153.0
2016-10-26 14:20:00,46.03,46.03,46.0,46.01,135000.0,35.9323,35.9323,35.9089,35.9167,135000.0
2016-10-26 14:25:00,46.01,46.04,45.99,46.03,128165.0,35.9167,35.9401,35.9011,35.9323,128165.0
2016-10-26 14:30:00,46.03,46.03,45.98,46.01,178853.0,35.9323,35.9323,35.8933,35.9167,178853.0
2016-10-26 14:35:00,46.02,46.06,46.01,46.06,108747.0,35.9245,35.9557,35.9167,35.9557,108747.0
2016-10-26 14:40:00,46.05,46.07,46.04,46.05,159149.0,35.9479,35.9635,35.9401,35.9479,159149.0
2016-10-26 14:45:00,46.05,46.1,46.04,46.09,306417.0,35.9479,35.987,35.9401,35.9791,306417.0
2016-10-26 14:50:00,46.09,46.09,46.07,46.08,130776.0,35.9791,35.9791,35.9635,35.9713,130776.0
2016-10-26 14:55:00,46.09,46.13,46.08,46.09,380144.0,35.9791,36.0104,35.9713,35.9791,380144.0
2016-10-26 15:00:00,46.1,46.1,46.07,46.07,199622.0,35.987,35.987,35.9635,35.9635,199622.0
2016-10-26 15:05:00,46.08,46.08,46.02,46.02,139634.0,35.9713,35.9713,35.9245,35.9245,139634.0
2016-10-26 15:10:00,46.03,46.06,46.01,46.04,328658.0,35.9323,35.9557,35.9167,35.9401,328658.0
2016-10-26 15:15:00,46.04,46.1,46.04,46.08,190313.0,35.9401,35.987,35.9401,35.9713,190313.0
2016-10-26 15:20:00,46.09,46.1,46.08,46.09,141188.0,35.9791,35.987,35.9713,35.9791,141188.0
2016-10-26 15:25:00,46.1,46.11,46.07,46.08,221183.0,35.987,35.9948,35.9635,35.9713,221183.0
2016-10-26 15:30:00,46.08,46.08,46.06,46.07,272227.0,35.9713,35.9713,35.9557,35.9635,272227.0
2016-10-26 15:35:00,46.07,46.09,46.05,46.07,295732.0,35.9635,35.9791,35.9479,35.9635,295732.0
2016-10-26 15:40:00,46.07,46.07,46.01,46.05,409119.0,35.9635,35.9635,35.9167,35.9479,409119.0
2016-10-26 15:45:00,46.06,46.12,46.05,46.12,918697.0,35.9557,36.0026,35.9479,36.0026,918697.0
2016-10-26 15:50:00,46.11,46.12,46.09,46.12,384617.0,35.9948,36.0026,35.9791,36.0026,384617.0
2016-10-26 15:55:00,46.12,46.16,46.1,46.15,1413612.0,36.0026,36.0338,35.987,36.026,1413612.0
2016-10-27 09:30:00,46.42,46.53,46.34,46.53,772125.0,36.2368,36.3226,36.1743,36.3226,772125.0
2016-10-27 09:35:00,46.53,46.58,46.4,46.46,960053.0,36.3226,36.3617,36.2211,36.268,960053.0
2016-10-27 09:40:00,46.45,46.48,46.39,46.48,506435.0,36.2602,36.2836,36.2133,36.2836,506435.0
2016-10-27 09:45:00,46.48,46.51,46.42,46.51,503699.0,36.2836,36.307,36.2368,36.307,503699.0
2016-10-27 09:50:00,46.5,46.51,46.42,46.48,324217.0,36.2992,36.307,36.2368,36.2836,324217.0
2016-10-27 09:55:00,46.49,46.52,46.46,46.51,313641.0,36.2914,36.3148,36.268,36.307,313641.0
2016-10-27 10:00:00,46.51,46.54,46.42,46.42,345042.0,36.307,36.3304,36.2368,36.2368,345042.0
2016-10-27 10:05:00,46.43,46.49,46.41,46.43,275333.0,36.2446,36.2914,36.2289,36.2446,275333.0
2016-10-27 10:10:00,46.44,46.44,46.35,46.38,264681.0,36.2524,36.2524,36.1821,36.2055,264681.0
2016-10-27 10:15:00,46.38,46.45,46.37,46.4,367838.0,36.2055,36.2602,36.1977,36.2211,367838.0
2016-10-27 10:20:00,46.41,46.44,46.35,46.43,314085.0,36.2289,36.2524,36.1821,36.2446,314085.0
2016-10-27 10:25:00,46.43,46.47,46.42,46.43,153745.0,36.2446,36.2758,36.2368,36.2446,153745.0
2016-10-27 10:30:00,46.43,46.44,46.36,46.36,288139.0,36.2446,36.2524,36.1899,36.1899,288139.0
2016-10-27 10:35:00,46.36,46.37,46.26,46.28,438409.0,36.1899,36.1977,36.1119,36.1275,438409.0
2016-10-27 10:40:00,46.28,46.32,46.27,46.31,341112.0,36.1275,36.1587,36.1197,36.1509,341112.0
2016-10-27 10:45:00,46.32,46.42,46.31,46.41,387878.0,36.1587,36.2368,36.1509,36.2289,387878.0
2016-10-27 10:50:00,46.42,46.46,46.42,46.44,165028.0,36.2368,36.268,36.2368,36.2524,165028.0
2016-10-27 10:55:00,46.45,46.46,46.42,46.44,156496.0,36.2602,36.268,36.2368,36.2524,156496.0
2016-10-27 11:00:00,46.45,46.48,46.41,46.45,363520.0,36.2602,36.2836,36.2289,36.2602,363520.0
2016-10-27 11:05:00,46.45,46.46,46.37,46.44,234929.0,36.2602,36.268,36.1977,36.2524,234929.0
2016-10-27 11:10:00,46.45,46.47,46.42,46.46,175924.0,36.2602,36.2758,36.2368,36.268,175924.0
2016-10-27 11:15:00,46.46,46.5,46.45,46.48,196615.0,36.268,36.2992,36.2602,36.2836,196615.0
2016-10-27 11:20:00,46.48,46.53,46.48,46.52,177840.0,36.2836,36.3226,36.2836,36.3148,177840.0
2016-10-27 11:25:00,46.52,46.52,46.41,46.44,235222.0,36.3148,36.3148,36.2289,36.2524,235222.0
2016-10-27 11:30:00,46.43,46.51,46.42,46.46,128354.0,36.2446,36.307,36.2368,36.268,128354.0
2016-10-27 11:35:00,46.46,46.48,46.38,46.4,182902.0,36.268,36.2836,36.2055,36.2211,182902.0
2016-10-27 11:40:00,46.4,46.51,46.39,46.51,170794.0,36.2211,36.307,36.2133,36.307,170794.0
2016-10-27 11:45:00,46.51,46.54,46.48,46.51,150519.0,36.307,36.3304,36.2836,36.307,150519.0
2016-10-27 11:50:00,46.5,46.54,46.48,46.54,164233.0,36.2992,36.3304,36.2836,36.3304,164233.0
2016-10-27 11:55:00,46.54,46.61,46.53,46.61,202249.0,36.3304,36.3851,36.3226,36.3851,202249.0
2016-10-27 12:00:00,46.61,46.67,46.59,46.65,344471.0,36.3851,36.4319,36.3695,36.4163,344471.0
2016-10-27 12:05:00,46.65,46.66,46.62,46.65,208589.0,36.4163,36.4241,36.3929,36.4163,208589.0
2016-10-27 12:10:00,46.65,46.67,46.59,46.64,335837.0,36.4163,36.4319,36.3695,36.4085,335837.0
2016-10-27 12:15:00,46.65,46.67,46.6,46.6,295168.0,36.4163,36.4319,36.3773,36.3773,295168.0
2016-10-27 12:20:00,46.6,46.65,46.6,46.63,133984.0,36.3773,36.4163,36.3773,36.4007,133984.0
2016-10-27 12:25:00,46.62,46.65,46.61,46.63,230567.0,36.3929,36.4163,36.3851,36.4007,230567.0
2016-10-27 12:30:00,46.63,46.63,46.57,46.57,265130.0,36.4007,36.4007,36.3538,36.3538,265130.0
2016-10-27 12:35:00,46.57,46.61,46.47,46.59,245532.0,36.3538,36.3851,36.2758,36.3695,245532.0
2016-10-27 12:40:00,46.59,46.61,46.54,46.6,295255.0,36.3695,36.3851,36.3304,36.3773,295255.0
2016-10-27 12:45:00,46.6,46.64,46.58,46.63,179129.0,36.3773,36.4085,36.3617,36.4007,179129.0
2016-10-27 12:50:00,46.62,46.65,46.6,46.64,153325.0,36.3929,36.4163,36.3773,36.4085,153325.0
2016-10-27 12:55:00,46.65,46.67,46.62,46.64,235624.0,36.4163,36.4319,36.3929,36.4085,235624.0
2016-10-27 13:00:00,46.64,46.67,46.63,46.66,196601.0,36.4085,36.4319,36.4007,36.4241,196601.0
2016-10-27 13:05:00,46.66,46.67,46.63,46.64,163007.0,36.4241,36.4319,36.4007,36.4085,163007.0
2016-10-27 13:10:00,46.64,46.66,46.62,46.65,188670.0,36.4085,36.4241,36.3929,36.4163,188670.0
2016-10-27 13:15:00,46.65,46.68,46.64,46.66,262557.0,36.4163,36.4397,36.4085,36.4241,262557.0
2016-10-27 13:20:00,46.65,46.69,46.65,46.67,199312.0,36.4163,36.4475,36.4163,36.4319,199312.0
2016-10-27 13:25:00,46.66,46.68,46.65,46.67,192857.0,36.4241,36.4397,36.4163,36.4319,192857.0
2016-10-27 13:30:00,46.66,46.68,46.65,46.66,297578.0,36.4241,36.4397,36.4163,36.4241,297578.0
2016-10-27 13:35:00,46.67,46.68,46.65,46.66,161591.0,36.4319,36.4397,36.4163,36.4241,161591.0
2016-10-27 13:40:00,46.66,46.67,46.64,46.65,129187.0,36.4241,36.4319,36.4085,36.4163,129187.0
2016-10-27 13:45:00,46.65,46.68,46.64,46.65,200434.0,36.4163,36.4397,36.4085,36.4163,200434.0
2016-10-27 13:50:00,46.65,46.69,46.64,46.66,132538.0,36.4163,36.4475,36.4085,36.4241,132538.0
2016-10-27 13:55:00,46.66,46.68,46.63,46.65,110736.0,36.4241,36.4397,36.4007,36.4163,110736.0
2016-10-27 14:00:00,46.64,46.67,46.63,46.66,197966.0,36.4085,36.4319,36.4007,36.4241,197966.0
2016-10-27 14:05:00,46.66,46.67,46.63,46.64,208693.0,36.4241,36.4319,36.4007,36.4085,208693.0
2016-10-27 14:10:00,46.64,46.77,46.62,46.75,1474853.0,36.4085,36.51,36.3929,36.4944,1474853.0
2016-10-27 14:15:00,46.76,46.77,46.74,46.75,123738.0,36.5022,36.51,36.4866,36.4944,123738.0
2016-10-27 14:20:00,46.75,46.76,46.71,46.73,175115.0,36.4944,36.5022,36.4631,36.4787,175115.0
2016-10-27 14:25:00,46.73,46.81,46.72,46.8,280619.0,36.4787,36.5412,36.4709,36.5334,280619.0
2016-10-27 14:30:00,46.79,46.8,46.75,46.76,269299.0,36.5256,36.5334,36.4944,36.5022,269299.0
2016-10-27 14:35:00,46.75,46.81,46.73,46.81,270367.0,36.4944,36.5412,36.4787,36.5412,270367.0
2016-10-27 14:40:00,46.8,46.81,46.77,46.79,116065.0,36.5334,36.5412,36.51,36.5256,116065.0
2016-10-27 14:45:00,46.78,46.8,46.76,46.78,174694.0,36.5178,36.5334,36.5022,36.5178,174694.0
2016-10-27 14:50:00,46.79,46.8,46.75,46.77,209591.0,36.5256,36.5334,36.4944,36.51,209591.0
2016-10-27 14:55:00,46.77,46.78,46.69,46.7,389176.0,36.51,36.5178,36.4475,36.4553,389176.0
2016-10-27 15:00:00,46.7,46.74,46.69,46.74,132373.0,36.4553,36.4866,36.4475,36.4866,132373.0
2016-10-27 15:05:00,46.74,46.74,46.64,46.64,253712.0,36.4866,36.4866,36.4085,36.4085,253712.0
2016-10-27 15:10:00,46.64,46.64,46.58,46.59,184214.0,36.4085,36.4085,36.3617,36.3695,184214.0
2016-10-27 15:15:00,46.6,46.6,46.56,46.56,180318.0,36.3773,36.3773,36.346,36.346,180318.0
2016-10-27 15:20:00,46.56,46.58,46.52,46.52,200666.0,36.346,36.3617,36.3148,36.3148,200666.0
2016-10-27 15:25:00,46.53,46.6,46.52,46.59,232673.0,36.3226,36.3773,36.3148,36.3695,232673.0
2016-10-27 15:30:00,46.59,46.59,46.5,46.51,307715.0,36.3695,36.3695,36.2992,36.307,307715.0
2016-10-27 15:35:00,46.5,46.53,46.46,46.48,290801.0,36.2992,36.3226,36.268,36.2836,290801.0
2016-10-27 15:40:00,46.48,46.51,46.47,46.48,251303.0,36.2836,36.307,36.2758,36.2836,251303.0
2016-10-27 15:45:00,46.48,46.48,46.43,46.48,389156.0,36.2836,36.2836,36.2446,36.2836,389156.0
2016-10-27 15:50:00,46.48,46.48,46.36,46.39,591567.0,36.2836,36.2836,36.1899,36.2133,591567.0
2016-10-27 15:55:00,46.38,46.45,46.38,46.41,1346615.0,36.2055,36.2602,36.2055,36.2289,1346615.0
2016-10-28 09:30:00,46.57,46.64,46.4,46.41,624956.0,36.3538,36.4085,36.2211,36.2289,624956.0
2016-10-28 09:35:00,46.41,46.48,46.38,46.45,258656.0,36.2289,36.2836,36.2055,36.2602,258656.0
2016-10-28 09:40:00,46.45,46.45,46.36,46.42,282222.0,36.2602,36.2602,36.1899,36.2368,282222.0
2016-10-28 09:45:00,46.43,46.43,46.35,46.35,282835.0,36.2446,36.2446,36.1821,36.1821,282835.0
2016-10-28 09:50:00,46.35,46.39,46.28,46.33,336447.0,36.1821,36.2133,36.1275,36.1665,336447.0
2016-10-28 09:55:00,46.32,46.35,46.23,46.34,580244.0,36.1587,36.1821,36.0884,36.1743,580244.0
2016-10-28 10:00:00,46.34,46.35,46.19,46.22,511255.0,36.1743,36.1821,36.0572,36.0806,511255.0
2016-10-28 10:05:00,46.22,46.27,46.16,46.2,323751.0,36.0806,36.1197,36.0338,36.065,323751.0
2016-10-28 10:10:00,46.21,46.25,46.17,46.23,203896.0,36.0728,36.104,36.0416,36.0884,203896.0
2016-10-28 10:15:00,46.22,46.26,46.19,46.24,178090.0,36.0806,36.1119,36.0572,36.0962,178090.0
2016-10-28 10:20:00,46.25,46.32,46.23,46.3,213706.0,36.104,36.1587,36.0884,36.1431,213706.0
2016-10-28 10:25:00,46.3,46.34,46.27,46.29,122571.0,36.1431,36.1743,36.1197,36.1353,122571.0
2016-10-28 10:30:00,46.29,46.35,46.24,46.33,202846.0,36.1353,36.1821,36.0962,36.1665,202846.0
2016-10-28 10:35:00,46.33,46.39,46.31,46.38,291447.0,36.1665,36.2133,36.1509,36.2055,291447.0
2016-10-28 10:40:00,46.38,46.41,46.35,46.36,152695.0,36.2055,36.2289,36.1821,36.1899,152695.0
2016-10-28 10:45:00,46.36,46.36,46.31,46.33,134107.0,36.1899,36.1899,36.1509,36.1665,134107.0
2016-10-28 10:50:00,46.33,46.34,46.25,46.25,101853.0,36.1665,36.1743,36.104,36.104,101853.0
2016-10-28 10:55:00,46.25,46.28,46.21,46.22,132814.0,36.104,36.1275,36.0728,36.0806,132814.0
2016-10-28 11:00:00,46.22,46.32,46.21,46.3,187344.0,36.0806,36.1587,36.0728,36.1431,187344.0
2016-10-28 11:05:00,46.31,46.34,46.28,46.31,134720.0,36.1509,36.1743,36.1275,36.1509,134720.0
2016-10-28 11:10:00,46.32,46.33,46.27,46.32,114223.0,36.1587,36.1665,36.1197,36.1587,114223.0
2016-10-28 11:15:00,46.32,46.33,46.28,46.29,84992.0,36.1587,36.1665,36.1275,36.1353,84992.0
2016-10-28 11:20:00,46.29,46.34,46.29,46.33,88340.0,36.1353,36.1743,36.1353,36.1665,88340.0
2016-10-28 11:25:00,46.33,46.35,46.27,46.29,88392.0,36.1665,36.1821,36.1197,36.1353,88392.0
2016-10-28 11:30:00,46.29,46.3,46.25,46.25,119130.0,36.1353,36.1431,36.104,36.104,119130.0
2016-10-28 11:35:00,46.25,46.28,46.22,46.25,101442.0,36.104,36.1275,36.0806,36.104,101442.0
2016-10-28 11:40:00,46.25,46.26,46.21,46.25,98990.0,36.104,36.1119,36.0728,36.104,98990.0
2016-10-28 11:45:00,46.25,46.28,46.24,46.27,115136.0,36.104,36.1275,36.0962,36.1197,115136.0
2016-10-28 11:50:00,46.26,46.27,46.23,46.25,84860.0,36.1119,36.1197,36.0884,36.104,84860.0
2016-10-28 11:55:00,46.24,46.24,46.2,46.22,129048.0,36.0962,36.0962,36.065,36.0806,129048.0
2016-10-28 12:00:00,46.22,46.23,46.18,46.22,142862.0,36.0806,36.0884,36.0494,36.0806,142862.0
2016-10-28 12:05:00,46.22,46.23,46.18,46.22,121075.0,36.0806,36.0884,36.0494,36.0806,121075.0
2016-10-28 12:10:00,46.22,46.23,46.17,46.2,151146.0,36.0806,36.0884,36.0416,36.065,151146.0
2016-10-28 12:15:00,46.19,46.23,46.19,46.22,57128.0,36.0572,36.0884,36.0572,36.0806,57128.0
2016-10-28 12:20:00,46.22,46.24,46.19,46.24,173347.0,36.0806,36.0962,36.0572,36.0962,173347.0
2016-10-28 12:25:00,46.24,46.26,46.22,46.22,129915.0,36.0962,36.1119,36.0806,36.0806,129915.0
2016-10-28 12:30:00,46.22,46.24,46.2,46.23,143706.0,36.0806,36.0962,36.065,36.0884,143706.0
2016-10-28 12:35:00,46.23,46.28,46.22,46.26,141982.0,36.0884,36.1275,36.0806,36.1119,141982.0
2016-10-28 12:40:00,46.26,46.34,46.26,46.34,143123.0,36.1119,36.1743,36.1119,36.1743,143123.0
2016-10-28 12:45:00,46.33,46.36,46.31,46.33,120921.0,36.1665,36.1899,36.1509,36.1665,120921.0
2016-10-28 12:50:00,46.33,46.36,46.32,46.35,111043.0,36.1665,36.1899,36.1587,36.1821,111043.0
2016-10-28 12:55:00,46.34,46.35,46.33,46.34,35881.0,36.1743,36.1821,36.1665,36.1743,35881.0
2016-10-28 13:00:00,46.34,46.36,46.23,46.23,277231.0,36.1743,36.1899,36.0884,36.0884,277231.0
2016-10-28 13:05:00,46.24,46.25,46.14,46.15,286974.0,36.0962,36.104,36.0182,36.026,286974.0
2016-10-28 13:10:00,46.15,46.19,46.1,46.18,298638.0,36.026,36.0572,35.987,36.0494,298638.0
2016-10-28 13:15:00,46.18,46.21,46.1,46.16,222364.0,36.0494,36.0728,35.987,36.0338,222364.0
2016-10-28 13:20:00,46.16,46.2,46.08,46.08,254496.0,36.0338,36.065,35.9713,35.9713,254496.0
2016-10-28 13:25:00,46.09,46.15,46.08,46.11,182327.0,35.9791,36.026,35.9713,35.9948,182327.0
2016-10-28 13:30:00,46.11,46.12,46.0,46.0,391972.0,35.9948,36.0026,35.9089,35.9089,391972.0
2016-10-28 13:35:00,46.01,46.03,45.88,45.91,448152.0,35.9167,35.9323,35.8152,35.8386,448152.0
2016-10-28 13:40:00,45.92,46.05,45.92,46.02,284850.0,35.8464,35.9479,35.8464,35.9245,284850.0
2016-10-28 13:45:00,46.02,46.04,45.95,45.98,257069.0,35.9245,35.9401,35.8699,35.8933,257069.0
2016-10-28 13:50:00,45.97,46.01,45.9,45.96,246797.0,35.8855,35.9167,35.8308,35.8777,246797.0
2016-10-28 13:55:00,45.97,46.03,45.92,45.95,286564.0,35.8855,35.9323,35.8464,35.8699,286564.0
2016-10-28 14:00:00,45.95,46.02,45.91,45.96,259020.0,35.8699,35.9245,35.8386,35.8777,259020.0
2016-10-28 14:05:00,45.96,46.03,45.92,46.0,387091.0,35.8777,35.9323,35.8464,35.9089,387091.0
2016-10-28 14:10:00,46.0,46.09,45.96,46.09,294009.0,35.9089,35.9791,35.8777,35.9791,294009.0
2016-10-28 14:15:00,46.08,46.24,46.04,46.19,579177.0,35.9713,36.0962,35.9401,36.0572,579177.0
2016-10-28 14:20:00,46.19,46.3,46.18,46.28,235753.0,36.0572,36.1431,36.0494,36.1275,235753.0
2016-10-28 14:25:00,46.29,46.3,46.22,46.27,549707.0,36.1353,36.1431,36.0806,36.1197,549707.0
2016-10-28 14:30:00,46.27,46.35,46.23,46.35,318178.0,36.1197,36.1821,36.0884,36.1821,318178.0
2016-10-28 14:35:00,46.34,46.36,46.29,46.31,277758.0,36.1743,36.1899,36.1353,36.1509,277758.0
2016-10-28 14:40:00,46.32,46.34,46.22,46.3,288772.0,36.1587,36.1743,36.0806,36.1431,288772.0
2016-10-28 14:45:00,46.29,46.32,46.25,46.27,304485.0,36.1353,36.1587,36.104,36.1197,304485.0
2016-10-28 14:50:00,46.27,46.3,46.23,46.25,173592.0,36.1197,36.1431,36.0884,36.104,173592.0
2016-10-28 14:55:00,46.25,46.36,46.23,46.33,247432.0,36.104,36.1899,36.0884,36.1665,247432.0
2016-10-28 15:00:00,46.33,46.34,46.25,46.25,163689.0,36.1665,36.1743,36.104,36.104,163689.0
2016-10-28 15:05:00,46.25,46.29,46.23,46.25,137546.0,36.104,36.1353,36.0884,36.104,137546.0
2016-10-28 15:10:00,46.25,46.27,46.13,46.23,203319.0,36.104,36.1197,36.0104,36.0884,203319.0
2016-10-28 15:15:00,46.23,46.24,46.17,46.23,176393.0,36.0884,36.0962,36.0416,36.0884,176393.0
2016-10-28 15:20:00,46.24,46.27,46.22,46.26,212682.0,36.0962,36.1197,36.0806,36.1119,212682.0
2016-10-28 15:25:00,46.26,46.37,46.26,46.34,248742.0,36.1119,36.1977,36.1119,36.1743,248742.0
2016-10-28 15:30:00,46.33,46.33,46.25,46.3,208642.0,36.1665,36.1665,36.104,36.1431,208642.0
2016-10-28 15:35:00,46.3,46.32,46.25,46.26,230571.0,36.1431,36.1587,36.104,36.1119,230571.0
2016-10-28 15:40:00,46.25,46.27,46.2,46.23,282168.0,36.104,36.1197,36.065,36.0884,282168.0
2016-10-28 15:45:00,46.24,46.27,46.17,46.26,343315.0,36.0962,36.1197,36.0416,36.1119,343315.0
2016-10-28 15:50:00,46.26,46.3,46.2,46.2,424568.0,36.1119,36.1431,36.065,36.065,424568.0
2016-10-28 15:55:00,46.21,46.28,46.2,46.23,520851.0,36.0728,36.1275,36.065,36.0884,520851.0
2016-10-31 09:30:00,46.4,46.43,46.27,46.42,689834.0,36.2211,36.2446,36.1197,36.2368,689834.0
2016-10-31 09:35:00,46.42,46.51,46.41,46.48,361949.0,36.2368,36.307,36.2289,36.2836,361949.0
2016-10-31 09:40:00,46.49,46.56,46.4,46.44,598206.0,36.2914,36.346,36.2211,36.2524,598206.0
2016-10-31 09:45:00,46.43,46.46,46.39,46.43,640508.0,36.2446,36.268,36.2133,36.2446,640508.0
2016-10-31 09:50:00,46.43,46.46,46.37,46.41,435280.0,36.2446,36.268,36.1977,36.2289,435280.0
2016-10-31 09:55:00,46.41,46.43,46.37,46.39,467869.0,36.2289,36.2446,36.1977,36.2133,467869.0
2016-10-31 10:00:00,46.39,46.43,46.36,46.37,160649.0,36.2133,36.2446,36.1899,36.1977,160649.0
2016-10-31 10:05:00,46.37,46.42,46.36,46.37,132129.0,36.1977,36.2368,36.1899,36.1977,132129.0
2016-10-31 10:10:00,46.37,46.39,46.34,46.35,133550.0,36.1977,36.2133,36.1743,36.1821,133550.0
2016-10-31 10:15:00,46.36,46.43,46.35,46.39,193029.0,36.1899,36.2446,36.1821,36.2133,193029.0
2016-10-31 10:20:00,46.39,46.42,46.34,46.36,170715.0,36.2133,36.2368,36.1743,36.1899,170715.0
2016-10-31 10:25:00,46.37,46.4,46.34,46.39,107870.0,36.1977,36.2211,36.1743,36.2133,107870.0
2016-10-31 10:30:00,46.39,46.39,46.25,46.26,160477.0,36.2133,36.2133,36.104,36.1119,160477.0
2016-10-31 10:35:00,46.25,46.26,46.2,46.22,181832.0,36.104,36.1119,36.065,36.0806,181832.0
2016-10-31 10:40:00,46.23,46.25,46.2,46.21,174226.0,36.0884,36.104,36.065,36.0728,174226.0
2016-10-31 10:45:00,46.22,46.25,46.17,46.18,184693.0,36.0806,36.104,36.0416,36.0494,184693.0
2016-10-31 10:50:00,46.18,46.21,46.15,46.18,132088.0,36.0494,36.0728,36.026,36.0494,132088.0
2016-10-31 10:55:00,46.18,46.19,46.06,46.1,184093.0,36.0494,36.0572,35.9557,35.987,184093.0
2016-10-31 11:00:00,46.09,46.14,46.07,46.14,185361.0,35.9791,36.0182,35.9635,36.0182,185361.0
2016-10-31 11:05:00,46.14,46.15,46.09,46.11,153394.0,36.0182,36.026,35.9791,35.9948,153394.0
2016-10-31 11:10:00,46.11,46.15,46.11,46.15,108858.0,35.9948,36.026,35.9948,36.026,108858.0
2016-10-31 11:15:00,46.15,46.16,46.1,46.14,127705.0,36.026,36.0338,35.987,36.0182,127705.0
2016-10-31 11:20:00,46.14,46.2,46.13,46.2,193068.0,36.0182,36.065,36.0104,36.065,193068.0
2016-10-31 11:25:00,46.19,46.24,46.17,46.22,153350.0,36.0572,36.0962,36.0416,36.0806,153350.0
2016-10-31 11:30:00,46.23,46.3,46.22,46.24,196294.0,36.0884,36.1431,36.0806,36.0962,196294.0
2016-10-31 11:35:00,46.24,46.25,46.21,46.23,112453.0,36.0962,36.104,36.0728,36.0884,112453.0
2016-10-31 11:40:00,46.23,46.23,46.18,46.2,109946.0,36.0884,36.0884,36.0494,36.065,109946.0
2016-10-31 11:45:00,46.2,46.22,46.18,46.19,75675.0,36.065,36.0806,36.0494,36.0572,75675.0
2016-10-31 11:50:00,46.19,46.23,46.18,46.21,108522.0,36.0572,36.0884,36.0494,36.0728,108522.0
2016-10-31 11:55:00,46.22,46.26,46.21,46.24,137423.0,36.0806,36.1119,36.0728,36.0962,137423.0
2016-10-31 12:00:00,46.25,46.26,46.2,46.21,163320.0,36.104,36.1119,36.065,36.0728,163320.0
2016-10-31 12:05:00,46.22,46.25,46.21,46.22,115698.0,36.0806,36.104,36.0728,36.0806,115698.0
2016-10-31 12:10:00,46.22,46.26,46.21,46.23,70837.0,36.0806,36.1119,36.0728,36.0884,70837.0
2016-10-31 12:15:00,46.23,46.24,46.22,46.22,59045.0,36.0884,36.0962,36.0806,36.0806,59045.0
2016-10-31 12:20:00,46.22,46.25,46.2,46.22,158275.0,36.0806,36.104,36.065,36.0806,158275.0
2016-10-31 12:25:00,46.22,46.25,46.21,46.25,85949.0,36.0806,36.104,36.0728,36.104,85949.0
2016-10-31 12:30:00,46.25,46.32,46.25,46.31,275614.0,36.104,36.1587,36.104,36.1509,275614.0
2016-10-31 12:35:00,46.3,46.32,46.27,46.28,184045.0,36.1431,36.1587,36.1197,36.1275,184045.0
2016-10-31 12:40:00,46.29,46.29,46.26,46.27,97700.0,36.1353,36.1353,36.1119,36.1197,97700.0
2016-10-31 12:45:00,46.27,46.29,46.23,46.28,92247.0,36.1197,36.1353,36.0884,36.1275,92247.0
2016-10-31 12:50:00,46.28,46.3,46.27,46.29,66364.0,36.1275,36.1431,36.1197,36.1353,66364.0
2016-10-31 12:55:00,46.29,46.3,46.27,46.27,51059.0,36.1353,36.1431,36.1197,36.1197,51059.0
2016-10-31 13:00:00,46.28,46.3,46.27,46.27,46656.0,36.1275,36.1431,36.1197,36.1197,46656.0
2016-10-31 13:05:00,46.26,46.28,46.21,46.23,74995.0,36.1119,36.1275,36.0728,36.0884,74995.0
2016-10-31 13:10:00,46.23,46.23,46.19,46.21,91516.0,36.0884,36.0884,36.0572,36.0728,91516.0
2016-10-31 13:15:00,46.21,46.24,46.19,46.21,90635.0,36.0728,36.0962,36.0572,36.0728,90635.0
2016-10-31 13:20:00,46.21,46.24,46.2,46.21,77735.0,36.0728,36.0962,36.065,36.0728,77735.0
2016-10-31 13:25:00,46.22,46.23,46.18,46.19,67746.0,36.0806,36.0884,36.0494,36.0572,67746.0
2016-10-31 13:30:00,46.19,46.23,46.18,46.22,69065.0,36.0572,36.0884,36.0494,36.0806,69065.0
2016-10-31 13:35:00,46.22,46.27,46.22,46.25,74644.0,36.0806,36.1197,36.0806,36.104,74644.0
2016-10-31 13:40:00,46.25,46.26,46.22,46.26,77032.0,36.104,36.1119,36.0806,36.1119,77032.0
2016-10-31 13:45:00,46.25,46.26,46.22,46.25,167867.0,36.104,36.1119,36.0806,36.104,167867.0
2016-10-31 13:50:00,46.25,46.27,46.24,46.25,153438.0,36.104,36.1197,36.0962,36.104,153438.0
2016-10-31 13:55:00,46.26,46.26,46.23,46.24,297454.0,36.1119,36.1119,36.0884,36.0962,297454.0
2016-10-31 14:00:00,46.24,46.27,46.24,46.24,267827.0,36.0962,36.1197,36.0962,36.0962,267827.0
2016-10-31 14:05:00,46.25,46.26,46.24,46.25,230510.0,36.104,36.1119,36.0962,36.104,230510.0
2016-10-31 14:10:00,46.25,46.25,46.16,46.17,436001.0,36.104,36.104,36.0338,36.0416,436001.0
2016-10-31 14:15:00,46.17,46.22,46.16,46.2,158337.0,36.0416,36.0806,36.0338,36.065,158337.0
2016-10-31 14:20:00,46.2,46.22,46.19,46.2,119308.0,36.065,36.0806,36.0572,36.065,119308.0
2016-10-31 14:25:00,46.19,46.2,46.17,46.18,273419.0,36.0572,36.065,36.0416,36.0494,273419.0
2016-10-31 14:30:00,46.18,46.21,46.15,46.16,133543.0,36.0494,36.0728,36.026,36.0338,133543.0
2016-10-31 14:35:00,46.16,46.24,46.16,46.23,179877.0,36.0338,36.0962,36.0338,36.0884,179877.0
2016-10-31 14:40:00,46.23,46.24,46.2,46.23,243406.0,36.0884,36.0962,36.065,36.0884,243406.0
2016-10-31 14:45:00,46.23,46.24,46.17,46.17,273270.0,36.0884,36.0962,36.0416,36.0416,273270.0
2016-10-31 14:50:00,46.17,46.2,46.14,46.19,160914.0,36.0416,36.065,36.0182,36.0572,160914.0
2016-10-31 14:55:00,46.18,46.19,46.17,46.18,72822.0,36.0494,36.0572,36.0416,36.0494,72822.0
2016-10-31 15:00:00,46.18,46.18,46.15,46.16,229313.0,36.0494,36.0494,36.026,36.0338,229313.0
2016-10-31 15:05:00,46.15,46.17,46.14,46.17,98832.0,36.026,36.0416,36.0182,36.0416,98832.0
2016-10-31 15:10:00,46.17,46.18,46.15,46.18,114623.0,36.0416,36.0494,36.026,36.0494,114623.0
2016-10-31 15:15:00,46.18,46.2,46.14,46.15,143707.0,36.0494,36.065,36.0182,36.026,143707.0
2016-10-31 15:20:00,46.16,46.18,46.15,46.15,117762.0,36.0338,36.0494,36.026,36.026,117762.0
2016-10-31 15:25:00,46.16,46.16,46.11,46.15,197520.0,36.0338,36.0338,35.9948,36.026,197520.0
2016-10-31 15:30:00,46.16,46.19,46.13,46.14,245956.0,36.0338,36.0572,36.0104,36.0182,245956.0
2016-10-31 15:35:00,46.15,46.16,46.11,46.12,276705.0,36.026,36.0338,35.9948,36.0026,276705.0
2016-10-31 15:40:00,46.12,46.12,46.03,46.05,590148.0,36.0026,36.0026,35.9323,35.9479,590148.0
2016-10-31 15:45:00,46.05,46.07,46.03,46.07,378806.0,35.9479,35.9635,35.9323,35.9635,378806.0
2016-10-31 15:50:00,46.07,46.08,46.04,46.06,518580.0,35.9635,35.9713,35.9401,35.9557,518580.0
2016-10-31 15:55:00,46.07,46.07,46.0,46.02,1395478.0,35.9635,35.9635,35.9089,35.9245,1395478.0
2016-11-01 09:30:00,46.12,46.27,46.12,46.26,463350.0,36.0026,36.1197,36.0026,36.1119,463350.0
2016-11-01 09:35:00,46.26,46.27,46.18,46.21,286861.0,36.1119,36.1197,36.0494,36.0728,286861.0
2016-11-01 09:40:00,46.21,46.27,46.17,46.27,243142.0,36.0728,36.1197,36.0416,36.1197,243142.0
2016-11-01 09:45:00,46.26,46.28,46.23,46.25,174111.0,36.1119,36.1275,36.0884,36.104,174111.0
2016-11-01 09:50:00,46.25,46.25,46.19,46.19,240442.0,36.104,36.104,36.0572,36.0572,240442.0
2016-11-01 09:55:00,46.2,46.25,46.16,46.23,249755.0,36.065,36.104,36.0338,36.0884,249755.0
2016-11-01 10:00:00,46.23,46.24,46.18,46.21,257362.0,36.0884,36.0962,36.0494,36.0728,257362.0
2016-11-01 10:05:00,46.21,46.23,46.16,46.17,192927.0,36.0728,36.0884,36.0338,36.0416,192927.0
2016-11-01 10:10:00,46.16,46.18,46.09,46.18,150941.0,36.0338,36.0494,35.9791,36.0494,150941.0
2016-11-01 10:15:00,46.18,46.19,46.15,46.15,112674.0,36.0494,36.0572,36.026,36.026,112674.0
2016-11-01 10:20:00,46.16,46.17,46.1,46.11,145267.0,36.0338,36.0416,35.987,35.9948,145267.0
2016-11-01 10:25:00,46.11,46.14,46.09,46.11,189614.0,35.9948,36.0182,35.9791,35.9948,189614.0
2016-11-01 10:30:00,46.11,46.14,46.09,46.13,195495.0,35.9948,36.0182,35.9791,36.0104,195495.0
2016-11-01 10:35:00,46.12,46.15,46.01,46.03,189747.0,36.0026,36.026,35.9167,35.9323,189747.0
2016-11-01 10:40:00,46.03,46.04,46.0,46.03,216773.0,35.9323,35.9401,35.9089,35.9323,216773.0
2016-11-01 10:45:00,46.02,46.05,45.97,46.02,277672.0,35.9245,35.9479,35.8855,35.9245,277672.0
2016-11-01 10:50:00,46.02,46.04,45.99,46.02,79874.0,35.9245,35.9401,35.9011,35.9245,79874.0
2016-11-01 10:55:00,46.02,46.15,46.01,46.14,269510.0,35.9245,36.026,35.9167,36.0182,269510.0
2016-11-01 11:00:00,46.14,46.15,46.09,46.12,227046.0,36.0182,36.026,35.9791,36.0026,227046.0
2016-11-01 11:05:00,46.12,46.13,46.06,46.07,109940.0,36.0026,36.0104,35.9557,35.9635,109940.0
2016-11-01 11:10:00,46.08,46.08,46.01,46.03,115003.0,35.9713,35.9713,35.9167,35.9323,115003.0
2016-11-01 11:15:00,46.02,46.05,46.0,46.05,120611.0,35.9245,35.9479,35.9089,35.9479,120611.0
2016-11-01 11:20:00,46.05,46.07,46.02,46.03,91797.0,35.9479,35.9635,35.9245,35.9323,91797.0
2016-11-01 11:25:00,46.03,46.07,46.02,46.05,91889.0,35.9323,35.9635,35.9245,35.9479,91889.0
2016-11-01 11:30:00,46.04,46.06,45.99,46.04,244746.0,35.9401,35.9557,35.9011,35.9401,244746.0
2016-11-01 11:35:00,46.04,46.1,46.02,46.07,101068.0,35.9401,35.987,35.9245,35.9635,101068.0
2016-11-01 11:40:00,46.07,46.08,46.01,46.06,132411.0,35.9635,35.9713,35.9167,35.9557,132411.0
2016-11-01 11:45:00,46.06,46.09,46.04,46.07,194911.0,35.9557,35.9791,35.9401,35.9635,194911.0
2016-11-01 11:50:00,46.06,46.08,46.03,46.05,144747.0,35.9557,35.9713,35.9323,35.9479,144747.0
2016-11-01 11:55:00,46.05,46.06,45.98,46.0,180521.0,35.9479,35.9557,35.8933,35.9089,180521.0
2016-11-01 12:00:00,46.01,46.06,45.99,46.06,122523.0,35.9167,35.9557,35.9011,35.9557,122523.0
2016-11-01 12:05:00,46.06,46.06,46.01,46.02,148481.0,35.9557,35.9557,35.9167,35.9245,148481.0
2016-11-01 12:10:00,46.01,46.03,45.98,46.0,118966.0,35.9167,35.9323,35.8933,35.9089,118966.0
2016-11-01 12:15:00,46.01,46.01,45.94,45.97,228696.0,35.9167,35.9167,35.862,35.8855,228696.0
2016-11-01 12:20:00,45.96,46.0,45.94,46.0,186048.0,35.8777,35.9089,35.862,35.9089,186048.0
2016-11-01 12:25:00,46.0,46.04,45.98,45.98,215378.0,35.9089,35.9401,35.8933,35.8933,215378.0
2016-11-01 12:30:00,45.98,46.04,45.98,46.03,152286.0,35.8933,35.9401,35.8933,35.9323,152286.0
2016-11-01 12:35:00,46.03,46.05,46.01,46.04,171240.0,35.9323,35.9479,35.9167,35.9401,171240.0
2016-11-01 12:40:00,46.03,46.06,46.0,46.03,164091.0,35.9323,35.9557,35.9089,35.9323,164091.0
2016-11-01 12:45:00,46.03,46.03,45.96,45.97,206446.0,35.9323,35.9323,35.8777,35.8855,206446.0
2016-11-01 12:50:00,45.97,46.0,45.95,45.98,117261.0,35.8855,35.9089,35.8699,35.8933,117261.0
2016-11-01 12:55:00,45.99,46.02,45.96,46.01,85750.0,35.9011,35.9245,35.8777,35.9167,85750.0
2016-11-01 13:00:00,46.01,46.04,46.0,46.01,93781.0,35.9167,35.9401,35.9089,35.9167,93781.0
2016-11-01 13:05:00,46.01,46.01,45.97,46.0,164021.0,35.9167,35.9167,35.8855,35.9089,164021.0
2016-11-01 13:10:00,46.0,46.01,45.93,45.93,159926.0,35.9089,35.9167,35.8542,35.8542,159926.0
2016-11-01 13:15:00,45.94,45.95,45.88,45.9,112370.0,35.862,35.8699,35.8152,35.8308,112370.0
2016-11-01 13:20:00,45.9,45.91,45.82,45.84,302730.0,35.8308,35.8386,35.7684,35.784,302730.0
2016-11-01 13:25:00,45.85,45.91,45.84,45.9,166614.0,35.7918,35.8386,35.784,35.8308,166614.0
2016-11-01 13:30:00,45.89,45.9,45.79,45.8,181554.0,35.823,35.8308,35.745,35.7528,181554.0
2016-11-01 13:35:00,45.8,45.83,45.77,45.8,236820.0,35.7528,35.7762,35.7293,35.7528,236820.0
2016-11-01 13:40:00,45.8,45.81,45.71,45.74,186975.0,35.7528,35.7606,35.6825,35.7059,186975.0
2016-11-01 13:45:00,45.74,45.76,45.69,45.76,145123.0,35.7059,35.7215,35.6669,35.7215,145123.0
2016-11-01 13:50:00,45.76,45.78,45.72,45.74,146363.0,35.7215,35.7371,35.6903,35.7059,146363.0
2016-11-01 13:55:00,45.73,45.76,45.72,45.75,252881.0,35.6981,35.7215,35.6903,35.7137,252881.0
2016-11-01 14:00:00,45.75,45.76,45.69,45.73,129525.0,35.7137,35.7215,35.6669,35.6981,129525.0
2016-11-01 14:05:00,45.74,45.75,45.68,45.7,170551.0,35.7059,35.7137,35.6591,35.6747,170551.0
2016-11-01 14:10:00,45.69,45.75,45.67,45.67,114068.0,35.6669,35.7137,35.6513,35.6513,114068.0
2016-11-01 14:15:00,45.68,45.69,45.6,45.61,287421.0,35.6591,35.6669,35.5966,35.6044,287421.0
2016-11-01 14:20:00,45.61,45.69,45.6,45.66,229086.0,35.6044,35.6669,35.5966,35.6435,229086.0
2016-11-01 14:25:00,45.66,45.8,45.63,45.77,358403.0,35.6435,35.7528,35.6201,35.7293,358403.0
2016-11-01 14:30:00,45.76,45.85,45.74,45.81,188396.0,35.7215,35.7918,35.7059,35.7606,188396.0
2016-11-01 14:35:00,45.82,45.86,45.77,45.81,253469.0,35.7684,35.7996,35.7293,35.7606,253469.0
2016-11-01 14:40:00,45.82,45.83,45.74,45.8,182728.0,35.7684,35.7762,35.7059,35.7528,182728.0
2016-11-01 14:45:00,45.8,45.82,45.73,45.75,152166.0,35.7528,35.7684,35.6981,35.7137,152166.0
2016-11-01 14:50:00,45.74,45.84,45.74,45.83,155069.0,35.7059,35.784,35.7059,35.7762,155069.0
2016-11-01 14:55:00,45.83,45.85,45.76,45.77,180734.0,35.7762,35.7918,35.7215,35.7293,180734.0
2016-11-01 15:00:00,45.77,45.77,45.71,45.76,292919.0,35.7293,35.7293,35.6825,35.7215,292919.0
2016-11-01 15:05:00,45.75,45.82,45.73,45.8,132324.0,35.7137,35.7684,35.6981,35.7528,132324.0
2016-11-01 15:10:00,45.8,45.81,45.73,45.73,170977.0,35.7528,35.7606,35.6981,35.6981,170977.0
2016-11-01 15:15:00,45.73,45.86,45.71,45.84,262616.0,35.6981,35.7996,35.6825,35.784,262616.0
2016-11-01 15:20:00,45.84,45.86,45.81,45.84,201043.0,35.784,35.7996,35.7606,35.784,201043.0
2016-11-01 15:25:00,45.85,45.89,45.82,45.89,363170.0,35.7918,35.823,35.7684,35.823,363170.0
2016-11-01 15:30:00,45.89,45.92,45.87,45.88,202143.0,35.823,35.8464,35.8074,35.8152,202143.0
2016-11-01 15:35:00,45.88,45.97,45.87,45.97,242047.0,35.8152,35.8855,35.8074,35.8855,242047.0
2016-11-01 15:40:00,45.96,46.05,45.96,46.04,495280.0,35.8777,35.9479,35.8777,35.9401,495280.0
2016-11-01 15:45:00,46.04,46.11,46.02,46.05,705706.0,35.9401,35.9948,35.9245,35.9479,705706.0
2016-11-01 15:50:00,46.05,46.07,45.97,46.02,380936.0,35.9479,35.9635,35.8855,35.9245,380936.0
2016-11-01 15:55:00,46.02,46.04,45.99,45.99,904212.0,35.9245,35.9401,35.9011,35.9011,904212.0
2016-11-02 09:30:00,45.38,45.51,45.29,45.29,602403.0,35.7225,35.8248,35.6516,35.6516,602403.0
2016-11-02 09:35:00,45.3,45.46,45.27,45.36,406551.0,35.6595,35.7854,35.6359,35.7067,406551.0
2016-11-02 09:40:00,45.36,45.38,45.25,45.28,278646.0,35.7067,35.7225,35.6201,35.6437,278646.0
2016-11-02 09:45:00,45.27,45.33,45.25,45.25,385187.0,35.6359,35.6831,35.6201,35.6201,385187.0
2016-11-02 09:50:00,45.26,45.28,45.21,45.23,261758.0,35.628,35.6437,35.5886,35.6044,261758.0
2016-11-02 09:55:00,45.22,45.28,45.21,45.26,250524.0,35.5965,35.6437,35.5886,35.628,250524.0
2016-11-02 10:00:00,45.26,45.32,45.19,45.3,218907.0,35.628,35.6752,35.5729,35.6595,218907.0
2016-11-02 10:05:00,45.29,45.31,45.25,45.3,403721.0,35.6516,35.6674,35.6201,35.6595,403721.0
2016-11-02 10:10:00,45.31,45.32,45.25,45.27,211887.0,35.6674,35.6752,35.6201,35.6359,211887.0
2016-11-02 10:15:00,45.27,45.3,45.22,45.23,160638.0,35.6359,35.6595,35.5965,35.6044,160638.0
2016-11-02 10:20:00,45.23,45.24,45.18,45.19,380998.0,35.6044,35.6122,35.565,35.5729,380998.0
2016-11-02 10:25:00,45.19,45.22,45.18,45.2,219042.0,35.5729,35.5965,35.565,35.5808,219042.0
2016-11-02 10:30:00,45.19,45.2,45.08,45.08,241415.0,35.5729,35.5808,35.4863,35.4863,241415.0
2016-11-02 10:35:00,45.09,45.2,45.08,45.2,224250.0,35.4942,35.5808,35.4863,35.5808,224250.0
2016-11-02 10:40:00,45.19,45.21,45.15,45.19,169019.0,35.5729,35.5886,35.5414,35.5729,169019.0
2016-11-02 10:45:00,45.19,45.23,45.15,45.2,199861.0,35.5729,35.6044,35.5414,35.5808,199861.0
2016-11-02 10:50:00,45.2,45.21,45.15,45.17,227651.0,35.5808,35.5886,35.5414,35.5571,227651.0
2016-11-02 10:55:00,45.17,45.18,45.09,45.11,284458.0,35.5571,35.565,35.4942,35.5099,284458.0
2016-11-02 11:00:00,45.11,45.2,45.1,45.16,222480.0,35.5099,35.5808,35.502,35.5493,222480.0
2016-11-02 11:05:00,45.17,45.18,45.15,45.17,113567.0,35.5571,35.565,35.5414,35.5571,113567.0
2016-11-02 11:10:00,45.17,45.24,45.15,45.24,251224.0,35.5571,35.6122,35.5414,35.6122,251224.0
2016-11-02 11:15:00,45.23,45.26,45.22,45.23,302621.0,35.6044,35.628,35.5965,35.6044,302621.0
2016-11-02 11:20:00,45.23,45.24,45.16,45.19,164223.0,35.6044,35.6122,35.5493,35.5729,164223.0
2016-11-02 11:25:00,45.2,45.21,45.15,45.15,190891.0,35.5808,35.5886,35.5414,35.5414,190891.0
2016-11-02 11:30:00,45.16,45.17,45.13,45.16,140438.0,35.5493,35.5571,35.5257,35.5493,140438.0
2016-11-02 11:35:00,45.16,45.17,45.11,45.15,125008.0,35.5493,35.5571,35.5099,35.5414,125008.0
2016-11-02 11:40:00,45.15,45.16,45.11,45.15,132113.0,35.5414,35.5493,35.5099,35.5414,132113.0
2016-11-02 11:45:00,45.15,45.21,45.13,45.2,166483.0,35.5414,35.5886,35.5257,35.5808,166483.0
2016-11-02 11:50:00,45.2,45.24,45.18,45.22,206414.0,35.5808,35.6122,35.565,35.5965,206414.0
2016-11-02 11:55:00,45.21,45.22,45.18,45.19,191541.0,35.5886,35.5965,35.565,35.5729,191541.0
2016-11-02 12:00:00,45.19,45.19,45.17,45.18,169490.0,35.5729,35.5729,35.5571,35.565,169490.0
2016-11-02 12:05:00,45.18,45.21,45.16,45.16,185614.0,35.565,35.5886,35.5493,35.5493,185614.0
2016-11-02 12:10:00,45.16,45.18,45.15,45.16,234007.0,35.5493,35.565,35.5414,35.5493,234007.0
2016-11-02 12:15:00,45.15,45.2,45.15,45.19,81158.0,35.5414,35.5808,35.5414,35.5729,81158.0
2016-11-02 12:20:00,45.2,45.25,45.17,45.23,129522.0,35.5808,35.6201,35.5571,35.6044,129522.0
2016-11-02 12:25:00,45.23,45.25,45.21,45.22,167697.0,35.6044,35.6201,35.5886,35.5965,167697.0
2016-11-02 12:30:00,45.22,45.23,45.17,45.18,91558.0,35.5965,35.6044,35.5571,35.565,91558.0
2016-11-02 12:35:00,45.19,45.23,45.18,45.19,89336.0,35.5729,35.6044,35.565,35.5729,89336.0
2016-11-02 12:40:00,45.21,45.27,45.2,45.24,250445.0,35.5886,35.6359,35.5808,35.6122,250445.0
2016-11-02 12:45:00,45.25,45.25,45.21,45.25,77185.0,35.6201,35.6201,35.5886,35.6201,77185.0
2016-11-02 12:50:00,45.25,45.26,45.22,45.25,61073.0,35.6201,35.628,35.5965,35.6201,61073.0
2016-11-02 12:55:00,45.24,45.26,45.23,45.24,145034.0,35.6122,35.628,35.6044,35.6122,145034.0
2016-11-02 13:00:00,45.25,45.27,45.18,45.18,104249.0,35.6201,35.6359,35.565,35.565,104249.0
2016-11-02 13:05:00,45.18,45.2,45.15,45.16,137946.0,35.565,35.5808,35.5414,35.5493,137946.0
2016-11-02 13:10:00,45.16,45.19,45.09,45.11,317203.0,35.5493,35.5729,35.4942,35.5099,317203.0
2016-11-02 13:15:00,45.11,45.11,45.07,45.09,236211.0,35.5099,35.5099,35.4784,35.4942,236211.0
2016-11-02 13:20:00,45.09,45.12,45.09,45.1,90030.0,35.4942,35.5178,35.4942,35.502,90030.0
2016-11-02 13:25:00,45.1,45.18,45.1,45.16,145711.0,35.502,35.565,35.502,35.5493,145711.0
2016-11-02 13:30:00,45.16,45.18,45.12,45.13,122122.0,35.5493,35.565,35.5178,35.5257,122122.0
2016-11-02 13:35:00,45.14,45.15,45.11,45.12,103868.0,35.5335,35.5414,35.5099,35.5178,103868.0
2016-11-02 13:40:00,45.13,45.15,45.1,45.14,117517.0,35.5257,35.5414,35.502,35.5335,117517.0
2016-11-02 13:45:00,45.15,45.19,45.12,45.18,163548.0,35.5414,35.5729,35.5178,35.565,163548.0
2016-11-02 13:50:00,45.18,45.21,45.17,45.21,91976.0,35.565,35.5886,35.5571,35.5886,91976.0
2016-11-02 13:55:00,45.21,45.29,45.18,45.2,490760.0,35.5886,35.6516,35.565,35.5808,490760.0
2016-11-02 14:00:00,45.2,45.29,45.13,45.18,371653.0,35.5808,35.6516,35.5257,35.565,371653.0
2016-11-02 14:05:00,45.17,45.18,45.08,45.11,361617.0,35.5571,35.565,35.4863,35.5099,361617.0
2016-11-02 14:10:00,45.11,45.28,45.08,45.24,300566.0,35.5099,35.6437,35.4863,35.6122,300566.0
2016-11-02 14:15:00,45.24,45.36,45.2,45.34,177567.0,35.6122,35.7067,35.5808,35.691,177567.0
2016-11-02 14:20:00,45.34,45.39,45.28,45.38,227850.0,35.691,35.7303,35.6437,35.7225,227850.0
2016-11-02 14:25:00,45.37,45.44,45.29,45.32,198526.0,35.7146,35.7697,35.6516,35.6752,198526.0
2016-11-02 14:30:00,45.32,45.37,45.29,45.34,126375.0,35.6752,35.7146,35.6516,35.691,126375.0
2016-11-02 14:35:00,45.33,45.4,45.31,45.34,207087.0,35.6831,35.7382,35.6674,35.691,207087.0
2016-11-02 14:40:00,45.34,45.38,45.32,45.36,182872.0,35.691,35.7225,35.6752,35.7067,182872.0
2016-11-02 14:45:00,45.36,45.4,45.31,45.32,162908.0,35.7067,35.7382,35.6674,35.6752,162908.0
2016-11-02 14:50:00,45.32,45.32,45.23,45.26,243168.0,35.6752,35.6752,35.6044,35.628,243168.0
2016-11-02 14:55:00,45.25,45.31,45.21,45.23,181903.0,35.6201,35.6674,35.5886,35.6044,181903.0
2016-11-02 15:00:00,45.22,45.26,45.2,45.26,171876.0,35.5965,35.628,35.5808,35.628,171876.0
2016-11-02 15:05:00,45.25,45.31,45.25,45.31,142676.0,35.6201,35.6674,35.6201,35.6674,142676.0
2016-11-02 15:10:00,45.31,45.32,45.25,45.27,145657.0,35.6674,35.6752,35.6201,35.6359,145657.0
2016-11-02 15:15:00,45.28,45.29,45.24,45.25,160997.0,35.6437,35.6516,35.6122,35.6201,160997.0
2016-11-02 15:20:00,45.25,45.33,45.24,45.33,153191.0,35.6201,35.6831,35.6122,35.6831,153191.0
2016-11-02 15:25:00,45.32,45.35,45.31,45.35,218981.0,35.6752,35.6988,35.6674,35.6988,218981.0
2016-11-02 15:30:00,45.35,45.35,45.31,45.34,207687.0,35.6988,35.6988,35.6674,35.691,207687.0
2016-11-02 15:35:00,45.33,45.34,45.27,45.28,191127.0,35.6831,35.691,35.6359,35.6437,191127.0
2016-11-02 15:40:00,45.28,45.34,45.27,45.31,218434.0,35.6437,35.691,35.6359,35.6674,218434.0
2016-11-02 15:45:00,45.3,45.32,45.24,45.28,390192.0,35.6595,35.6752,35.6122,35.6437,390192.0
2016-11-02 15:50:00,45.28,45.3,45.22,45.22,397772.0,35.6437,35.6595,35.5965,35.5965,397772.0
2016-11-02 15:55:00,45.22,45.3,45.19,45.25,897963.0,35.5965,35.6595,35.5729,35.6201,897963.0
2016-11-03 09:30:00,45.33,45.47,45.25,45.45,398705.0,35.6831,35.7933,35.6201,35.7776,398705.0
2016-11-03 09:35:00,45.45,45.48,45.36,45.47,196757.0,35.7776,35.8012,35.7067,35.7933,196757.0
2016-11-03 09:40:00,45.46,45.49,45.4,45.4,195056.0,35.7854,35.809,35.7382,35.7382,195056.0
2016-11-03 09:45:00,45.41,45.46,45.38,45.41,281757.0,35.7461,35.7854,35.7225,35.7461,281757.0
2016-11-03 09:50:00,45.4,45.47,45.39,45.45,131562.0,35.7382,35.7933,35.7303,35.7776,131562.0
2016-11-03 09:55:00,45.46,45.49,45.44,45.49,197774.0,35.7854,35.809,35.7697,35.809,197774.0
2016-11-03 10:00:00,45.48,45.5,45.43,45.48,360580.0,35.8012,35.8169,35.7618,35.8012,360580.0
2016-11-03 10:05:00,45.48,45.57,45.47,45.55,152748.0,35.8012,35.872,35.7933,35.8563,152748.0
2016-11-03 10:10:00,45.56,45.6,45.53,45.55,287571.0,35.8641,35.8956,35.8405,35.8563,287571.0
2016-11-03 10:15:00,45.55,45.55,45.5,45.53,238015.0,35.8563,35.8563,35.8169,35.8405,238015.0
2016-11-03 10:20:00,45.53,45.59,45.52,45.56,321788.0,35.8405,35.8878,35.8327,35.8641,321788.0
2016-11-03 10:25:00,45.56,45.61,45.54,45.58,342558.0,35.8641,35.9035,35.8484,35.8799,342558.0
2016-11-03 10:30:00,45.58,45.68,45.56,45.67,285074.0,35.8799,35.9586,35.8641,35.9507,285074.0
2016-11-03 10:35:00,45.68,45.72,45.63,45.7,280366.0,35.9586,35.9901,35.9193,35.9744,280366.0
2016-11-03 10:40:00,45.7,45.79,45.68,45.76,297954.0,35.9744,36.0452,35.9586,36.0216,297954.0
2016-11-03 10:45:00,45.75,45.76,45.7,45.75,132854.0,36.0137,36.0216,35.9744,36.0137,132854.0
2016-11-03 10:50:00,45.75,45.78,45.73,45.76,154357.0,36.0137,36.0373,35.998,36.0216,154357.0
2016-11-03 10:55:00,45.77,45.77,45.63,45.66,148494.0,36.0295,36.0295,35.9193,35.9429,148494.0
2016-11-03 11:00:00,45.66,45.67,45.58,45.6,161566.0,35.9429,35.9507,35.8799,35.8956,161566.0
2016-11-03 11:05:00,45.59,45.64,45.59,45.64,106726.0,35.8878,35.9271,35.8878,35.9271,106726.0
2016-11-03 11:10:00,45.63,45.66,45.6,45.62,108675.0,35.9193,35.9429,35.8956,35.9114,108675.0
2016-11-03 11:15:00,45.61,45.62,45.52,45.57,239658.0,35.9035,35.9114,35.8327,35.872,239658.0
2016-11-03 11:20:00,45.58,45.58,45.49,45.49,90286.0,35.8799,35.8799,35.809,35.809,90286.0
2016-11-03 11:25:00,45.5,45.54,45.49,45.52,156336.0,35.8169,35.8484,35.809,35.8327,156336.0
2016-11-03 11:30:00,45.52,45.57,45.49,45.52,340196.0,35.8327,35.872,35.809,35.8327,340196.0
2016-11-03 11:35:00,45.52,45.54,45.5,45.52,76669.0,35.8327,35.8484,35.8169,35.8327,76669.0
2016-11-03 11:40:00,45.52,45.53,45.45,45.46,186424.0,35.8327,35.8405,35.7776,35.7854,186424.0
2016-11-03 11:45:00,45.46,45.49,45.45,45.49,71072.0,35.7854,35.809,35.7776,35.809,71072.0
2016-11-03 11:50:00,45.49,45.5,45.46,45.48,74063.0,35.809,35.8169,35.7854,35.8012,74063.0
2016-11-03 11:55:00,45.48,45.49,45.43,45.45,107041.0,35.8012,35.809,35.7618,35.7776,107041.0
2016-11-03 12:00:00,45.45,45.49,45.45,45.46,107949.0,35.7776,35.809,35.7776,35.7854,107949.0
2016-11-03 12:05:00,45.46,45.47,45.42,45.45,132882.0,35.7854,35.7933,35.7539,35.7776,132882.0
2016-11-03 12:10:00,45.45,45.47,45.44,45.44,96362.0,35.7776,35.7933,35.7697,35.7697,96362.0
2016-11-03 12:15:00,45.44,45.45,45.39,45.39,112299.0,35.7697,35.7776,35.7303,35.7303,112299.0
2016-11-03 12:20:00,45.4,45.42,45.32,45.34,168635.0,35.7382,35.7539,35.6752,35.691,168635.0
2016-11-03 12:25:00,45.34,45.39,45.33,45.35,119539.0,35.691,35.7303,35.6831,35.6988,119539.0
2016-11-03 12:30:00,45.35,45.36,45.3,45.31,127001.0,35.6988,35.7067,35.6595,35.6674,127001.0
2016-11-03 12:35:00,45.31,45.33,45.25,45.27,111005.0,35.6674,35.6831,35.6201,35.6359,111005.0
2016-11-03 12:40:00,45.28,45.32,45.25,45.27,95694.0,35.6437,35.6752,35.6201,35.6359,95694.0
2016-11-03 12:45:00,45.27,45.3,45.26,45.28,107146.0,35.6359,35.6595,35.628,35.6437,107146.0
2016-11-03 12:50:00,45.27,45.38,45.27,45.35,93342.0,35.6359,35.7225,35.6359,35.6988,93342.0
2016-11-03 12:55:00,45.35,45.38,45.33,45.35,73108.0,35.6988,35.7225,35.6831,35.6988,73108.0
2016-11-03 13:00:00,45.34,45.35,45.32,45.35,42899.0,35.691,35.6988,35.6752,35.6988,42899.0
2016-11-03 13:05:00,45.34,45.36,45.32,45.35,59089.0,35.691,35.7067,35.6752,35.6988,59089.0
2016-11-03 13:10:00,45.34,45.38,45.34,45.35,93696.0,35.691,35.7225,35.691,35.6988,93696.0
2016-11-03 13:15:00,45.35,45.37,45.32,45.35,86174.0,35.6988,35.7146,35.6752,35.6988,86174.0
2016-11-03 13:20:00,45.35,45.36,45.3,45.32,96244.0,35.6988,35.7067,35.6595,35.6752,96244.0
2016-11-03 13:25:00,45.33,45.4,45.32,45.38,116559.0,35.6831,35.7382,35.6752,35.7225,116559.0
2016-11-03 13:30:00,45.38,45.4,45.36,45.38,87488.0,35.7225,35.7382,35.7067,35.7225,87488.0
2016-11-03 13:35:00,45.37,45.4,45.35,45.4,186388.0,35.7146,35.7382,35.6988,35.7382,186388.0
2016-11-03 13:40:00,45.4,45.47,45.38,45.41,339833.0,35.7382,35.7933,35.7225,35.7461,339833.0
2016-11-03 13:45:00,45.41,45.44,45.4,45.44,70387.0,35.7461,35.7697,35.7382,35.7697,70387.0
2016-11-03 13:50:00,45.44,45.45,45.38,45.43,95161.0,35.7697,35.7776,35.7225,35.7618,95161.0
2016-11-03 13:55:00,45.42,45.43,45.4,45.42,64309.0,35.7539,35.7618,35.7382,35.7539,64309.0
2016-11-03 14:00:00,45.43,45.47,45.38,45.46,140583.0,35.7618,35.7933,35.7225,35.7854,140583.0
2016-11-03 14:05:00,45.46,45.48,45.44,45.48,69305.0,35.7854,35.8012,35.7697,35.8012,69305.0
2016-11-03 14:10:00,45.47,45.52,45.47,45.51,169182.0,35.7933,35.8327,35.7933,35.8248,169182.0
2016-11-03 14:15:00,45.5,45.51,45.44,45.44,110349.0,35.8169,35.8248,35.7697,35.7697,110349.0
2016-11-03 14:20:00,45.44,45.47,45.42,45.43,76718.0,35.7697,35.7933,35.7539,35.7618,76718.0
2016-11-03 14:25:00,45.43,45.45,45.41,45.45,106033.0,35.7618,35.7776,35.7461,35.7776,106033.0
2016-11-03 14:30:00,45.44,45.48,45.43,45.43,92468.0,35.7697,35.8012,35.7618,35.7618,92468.0
2016-11-03 14:35:00,45.43,45.48,45.43,45.46,196012.0,35.7618,35.8012,35.7618,35.7854,196012.0
2016-11-03 14:40:00,45.46,45.47,45.41,45.42,97763.0,35.7854,35.7933,35.7461,35.7539,97763.0
2016-11-03 14:45:00,45.41,45.46,45.41,45.45,79800.0,35.7461,35.7854,35.7461,35.7776,79800.0
2016-11-03 14:50:00,45.45,45.48,45.43,45.47,117647.0,35.7776,35.8012,35.7618,35.7933,117647.0
2016-11-03 14:55:00,45.47,45.5,45.46,45.48,84041.0,35.7933,35.8169,35.7854,35.8012,84041.0
2016-11-03 15:00:00,45.48,45.5,45.45,45.49,108673.0,35.8012,35.8169,35.7776,35.809,108673.0
2016-11-03 15:05:00,45.48,45.49,45.42,45.44,92956.0,35.8012,35.809,35.7539,35.7697,92956.0
2016-11-03 15:10:00,45.44,45.46,45.44,45.45,73463.0,35.7697,35.7854,35.7697,35.7776,73463.0
2016-11-03 15:15:00,45.45,45.46,45.36,45.37,174944.0,35.7776,35.7854,35.7067,35.7146,174944.0
2016-11-03 15:20:00,45.36,45.4,45.35,45.37,110172.0,35.7067,35.7382,35.6988,35.7146,110172.0
2016-11-03 15:25:00,45.37,45.39,45.32,45.33,158020.0,35.7146,35.7303,35.6752,35.6831,158020.0
2016-11-03 15:30:00,45.33,45.33,45.25,45.28,377563.0,35.6831,35.6831,35.6201,35.6437,377563.0
2016-11-03 15:35:00,45.29,45.34,45.28,45.33,299675.0,35.6516,35.691,35.6437,35.6831,299675.0
2016-11-03 15:40:00,45.32,45.33,45.25,45.27,272531.0,35.6752,35.6831,35.6201,35.6359,272531.0
2016-11-03 15:45:00,45.27,45.32,45.25,45.3,281528.0,35.6359,35.6752,35.6201,35.6595,281528.0
2016-11-03 15:50:00,45.29,45.32,45.28,45.32,317616.0,35.6516,35.6752,35.6437,35.6752,317616.0
2016-11-03 15:55:00,45.32,45.39,45.32,45.35,582321.0,35.6752,35.7303,35.6752,35.6988,582321.0
2016-11-04 09:30:00,45.36,45.42,45.03,45.05,842729.0,35.7067,35.7539,35.4469,35.4627,842729.0
2016-11-04 09:35:00,45.05,45.13,45.02,45.04,719673.0,35.4627,35.5257,35.4391,35.4548,719673.0
2016-11-04 09:40:00,45.03,45.06,44.84,44.85,768171.0,35.4469,35.4706,35.2974,35.3052,768171.0
2016-11-04 09:45:00,44.84,45.03,44.83,44.96,502906.0,35.2974,35.4469,35.2895,35.3918,502906.0
2016-11-04 09:50:00,44.95,45.07,44.89,45.02,310482.0,35.384,35.4784,35.3367,35.4391,310482.0
2016-11-04 09:55:00,45.02,45.03,44.91,44.95,339392.0,35.4391,35.4469,35.3525,35.384,339392.0
2016-11-04 10:00:00,44.95,45.01,44.92,45.0,377883.0,35.384,35.4312,35.3603,35.4233,377883.0
2016-11-04 10:05:00,44.99,45.02,44.94,45.01,151368.0,35.4155,35.4391,35.3761,35.4312,151368.0
2016-11-04 10:10:00,45.02,45.06,45.0,45.04,215103.0,35.4391,35.4706,35.4233,35.4548,215103.0
2016-11-04 10:15:00,45.04,45.05,45.0,45.04,181863.0,35.4548,35.4627,35.4233,35.4548,181863.0
2016-11-04 10:20:00,45.03,45.12,45.02,45.11,142460.0,35.4469,35.5178,35.4391,35.5099,142460.0
2016-11-04 10:25:00,45.12,45.19,45.11,45.16,176171.0,35.5178,35.5729,35.5099,35.5493,176171.0
2016-11-04 10:30:00,45.17,45.22,45.13,45.2,173906.0,35.5571,35.5965,35.5257,35.5808,173906.0
2016-11-04 10:35:00,45.21,45.21,45.11,45.19,216552.0,35.5886,35.5886,35.5099,35.5729,216552.0
2016-11-04 10:40:00,45.19,45.23,45.16,45.2,233201.0,35.5729,35.6044,35.5493,35.5808,233201.0
2016-11-04 10:45:00,45.19,45.2,45.12,45.17,228291.0,35.5729,35.5808,35.5178,35.5571,228291.0
2016-11-04 10:50:00,45.17,45.23,45.16,45.2,258557.0,35.5571,35.6044,35.5493,35.5808,258557.0
2016-11-04 10:55:00,45.2,45.2,45.16,45.18,211410.0,35.5808,35.5808,35.5493,35.565,211410.0
2016-11-04 11:00:00,45.18,45.24,45.17,45.23,241670.0,35.565,35.6122,35.5571,35.6044,241670.0
2016-11-04 11:05:00,45.23,45.27,45.2,45.25,291648.0,35.6044,35.6359,35.5808,35.6201,291648.0
2016-11-04 11:10:00,45.26,45.32,45.25,45.32,241245.0,35.628,35.6752,35.6201,35.6752,241245.0
2016-11-04 11:15:00,45.32,45.32,45.26,45.29,306716.0,35.6752,35.6752,35.628,35.6516,306716.0
2016-11-04 11:20:00,45.3,45.3,45.19,45.19,297291.0,35.6595,35.6595,35.5729,35.5729,297291.0
2016-11-04 11:25:00,45.19,45.2,45.12,45.17,219571.0,35.5729,35.5808,35.5178,35.5571,219571.0
2016-11-04 11:30:00,45.17,45.18,45.09,45.15,186492.0,35.5571,35.565,35.4942,35.5414,186492.0
2016-11-04 11:35:00,45.14,45.19,45.08,45.1,287225.0,35.5335,35.5729,35.4863,35.502,287225.0
2016-11-04 11:40:00,45.1,45.14,45.09,45.12,225322.0,35.502,35.5335,35.4942,35.5178,225322.0
2016-11-04 11:45:00,45.11,45.12,45.09,45.12,148588.0,35.5099,35.5178,35.4942,35.5178,148588.0
2016-11-04 11:50:00,45.12,45.12,45.03,45.05,273488.0,35.5178,35.5178,35.4469,35.4627,273488.0
2016-11-04 11:55:00,45.05,45.06,44.95,44.98,260155.0,35.4627,35.4706,35.384,35.4076,260155.0
2016-11-04 12:00:00,44.99,45.04,44.98,45.03,269761.0,35.4155,35.4548,35.4076,35.4469,269761.0
2016-11-04 12:05:00,45.03,45.13,45.02,45.13,217666.0,35.4469,35.5257,35.4391,35.5257,217666.0
2016-11-04 12:10:00,45.13,45.13,45.11,45.11,353981.0,35.5257,35.5257,35.5099,35.5099,353981.0
2016-11-04 12:15:00,45.12,45.17,45.07,45.08,356741.0,35.5178,35.5571,35.4784,35.4863,356741.0
2016-11-04 12:20:00,45.09,45.09,45.06,45.07,88859.0,35.4942,35.4942,35.4706,35.4784,88859.0
2016-11-04 12:25:00,45.07,45.16,45.07,45.1,263585.0,35.4784,35.5493,35.4784,35.502,263585.0
2016-11-04 12:30:00,45.11,45.11,45.06,45.08,117750.0,35.5099,35.5099,35.4706,35.4863,117750.0
2016-11-04 12:35:00,45.08,45.08,45.06,45.06,101818.0,35.4863,35.4863,35.4706,35.4706,101818.0
2016-11-04 12:40:00,45.07,45.08,45.03,45.04,173932.0,35.4784,35.4863,35.4469,35.4548,173932.0
2016-11-04 12:45:00,45.03,45.04,44.99,45.01,692180.0,35.4469,35.4548,35.4155,35.4312,692180.0
2016-11-04 12:50:00,45.01,45.05,44.99,45.0,231358.0,35.4312,35.4627,35.4155,35.4233,231358.0
2016-11-04 12:55:00,44.99,45.0,44.95,44.98,166655.0,35.4155,35.4233,35.384,35.4076,166655.0
2016-11-04 13:00:00,44.98,45.01,44.98,45.01,238168.0,35.4076,35.4312,35.4076,35.4312,238168.0
2016-11-04 13:05:00,45.01,45.02,45.0,45.02,254632.0,35.4312,35.4391,35.4233,35.4391,254632.0
2016-11-04 13:10:00,45.02,45.04,45.0,45.02,147880.0,35.4391,35.4548,35.4233,35.4391,147880.0
2016-11-04 13:15:00,45.03,45.03,44.97,44.99,375931.0,35.4469,35.4469,35.3997,35.4155,375931.0
2016-11-04 13:20:00,45.0,45.0,44.95,44.96,411091.0,35.4233,35.4233,35.384,35.3918,411091.0
2016-11-04 13:25:00,44.96,44.96,44.9,44.91,140127.0,35.3918,35.3918,35.3446,35.3525,140127.0
2016-11-04 13:30:00,44.91,44.93,44.9,44.92,227589.0,35.3525,35.3682,35.3446,35.3603,227589.0
2016-11-04 13:35:00,44.92,44.93,44.9,44.93,157202.0,35.3603,35.3682,35.3446,35.3682,157202.0
2016-11-04 13:40:00,44.93,44.95,44.92,44.94,141019.0,35.3682,35.384,35.3603,35.3761,141019.0
2016-11-04 13:45:00,44.94,44.94,44.89,44.91,124849.0,35.3761,35.3761,35.3367,35.3525,124849.0
2016-11-04 13:50:00,44.91,44.92,44.87,44.88,126461.0,35.3525,35.3603,35.321,35.3289,126461.0
2016-11-04 13:55:00,44.88,44.89,44.87,44.89,136896.0,35.3289,35.3367,35.321,35.3367,136896.0
2016-11-04 14:00:00,44.89,44.89,44.83,44.85,348771.0,35.3367,35.3367,35.2895,35.3052,348771.0
2016-11-04 14:05:00,44.85,44.86,44.83,44.84,164074.0,35.3052,35.3131,35.2895,35.2974,164074.0
2016-11-04 14:10:00,44.83,44.86,44.82,44.86,161785.0,35.2895,35.3131,35.2816,35.3131,161785.0
2016-11-04 14:15:00,44.85,44.87,44.85,44.85,179567.0,35.3052,35.321,35.3052,35.3052,179567.0
2016-11-04 14:20:00,44.85,44.86,44.84,44.85,135621.0,35.3052,35.3131,35.2974,35.3052,135621.0
2016-11-04 14:25:00,44.84,44.86,44.84,44.84,240363.0,35.2974,35.3131,35.2974,35.2974,240363.0
2016-11-04 14:30:00,44.84,44.85,44.77,44.79,285705.0,35.2974,35.3052,35.2423,35.258,285705.0
2016-11-04 14:35:00,44.8,44.8,44.77,44.78,168190.0,35.2659,35.2659,35.2423,35.2501,168190.0
2016-11-04 14:40:00,44.79,44.8,44.75,44.76,235242.0,35.258,35.2659,35.2265,35.2344,235242.0
2016-11-04 14:45:00,44.75,44.76,44.68,44.69,304072.0,35.2265,35.2344,35.1714,35.1793,304072.0
2016-11-04 14:50:00,44.7,44.72,44.65,44.67,340322.0,35.1872,35.2029,35.1478,35.1636,340322.0
2016-11-04 14:55:00,44.66,44.68,44.62,44.67,457361.0,35.1557,35.1714,35.1242,35.1636,457361.0
2016-11-04 15:00:00,44.66,44.67,44.62,44.63,417878.0,35.1557,35.1636,35.1242,35.1321,417878.0
2016-11-04 15:05:00,44.62,44.63,44.58,44.59,291975.0,35.1242,35.1321,35.0927,35.1006,291975.0
2016-11-04 15:10:00,44.59,44.67,44.58,44.64,258224.0,35.1006,35.1636,35.0927,35.1399,258224.0
2016-11-04 15:15:00,44.64,44.74,44.64,44.68,416400.0,35.1399,35.2187,35.1399,35.1714,416400.0
2016-11-04 15:20:00,44.68,44.7,44.62,44.66,412253.0,35.1714,35.1872,35.1242,35.1557,412253.0
2016-11-04 15:25:00,44.65,44.66,44.63,44.63,338146.0,35.1478,35.1557,35.1321,35.1321,338146.0
2016-11-04 15:30:00,44.64,44.69,44.63,44.65,453027.0,35.1399,35.1793,35.1321,35.1478,453027.0
2016-11-04 15:35:00,44.65,44.65,44.53,44.55,778112.0,35.1478,35.1478,35.0533,35.0691,778112.0
2016-11-04 15:40:00,44.55,44.58,44.5,44.57,847258.0,35.0691,35.0927,35.0297,35.0848,847258.0
2016-11-04 15:45:00,44.57,44.57,44.51,44.54,594901.0,35.0848,35.0848,35.0376,35.0612,594901.0
2016-11-04 15:50:00,44.54,44.57,44.49,44.57,834896.0,35.0612,35.0848,35.0219,35.0848,834896.0
2016-11-04 15:55:00,44.57,44.6,44.54,44.6,1546704.0,35.0848,35.1085,35.0612,35.1085,1546704.0
2016-11-07 09:30:00,45.22,45.37,45.21,45.27,794985.0,35.5965,35.7146,35.5886,35.6359,794985.0
2016-11-07 09:35:00,45.27,45.45,45.26,45.4,482242.0,35.6359,35.7776,35.628,35.7382,482242.0
2016-11-07 09:40:00,45.41,45.44,45.38,45.41,552263.0,35.7461,35.7697,35.7225,35.7461,552263.0
2016-11-07 09:45:00,45.4,45.46,45.37,45.38,405727.0,35.7382,35.7854,35.7146,35.7225,405727.0
2016-11-07 09:50:00,45.38,45.39,45.33,45.35,401054.0,35.7225,35.7303,35.6831,35.6988,401054.0
2016-11-07 09:55:00,45.35,45.39,45.26,45.26,545310.0,35.6988,35.7303,35.628,35.628,545310.0
2016-11-07 10:00:00,45.26,45.42,45.26,45.4,528160.0,35.628,35.7539,35.628,35.7382,528160.0
2016-11-07 10:05:00,45.4,45.53,45.39,45.53,405756.0,35.7382,35.8405,35.7303,35.8405,405756.0
2016-11-07 10:10:00,45.52,45.55,45.49,45.53,222671.0,35.8327,35.8563,35.809,35.8405,222671.0
2016-11-07 10:15:00,45.53,45.54,45.49,45.54,157263.0,35.8405,35.8484,35.809,35.8484,157263.0
2016-11-07 10:20:00,45.54,45.54,45.47,45.51,212572.0,35.8484,35.8484,35.7933,35.8248,212572.0
2016-11-07 10:25:00,45.52,45.53,45.45,45.51,604811.0,35.8327,35.8405,35.7776,35.8248,604811.0
2016-11-07 10:30:00,45.51,45.54,45.5,45.52,266791.0,35.8248,35.8484,35.8169,35.8327,266791.0
2016-11-07 10:35:00,45.53,45.54,45.51,45.54,180063.0,35.8405,35.8484,35.8248,35.8484,180063.0
2016-11-07 10:40:00,45.54,45.55,45.49,45.51,157833.0,35.8484,35.8563,35.809,35.8248,157833.0
2016-11-07 10:45:00,45.51,45.54,45.48,45.49,255906.0,35.8248,35.8484,35.8012,35.809,255906.0
2016-11-07 10:50:00,45.49,45.5,45.43,45.44,177490.0,35.809,35.8169,35.7618,35.7697,177490.0
2016-11-07 10:55:00,45.45,45.46,45.41,45.44,281982.0,35.7776,35.7854,35.7461,35.7697,281982.0
2016-11-07 11:00:00,45.44,45.55,45.44,45.54,226573.0,35.7697,35.8563,35.7697,35.8484,226573.0
2016-11-07 11:05:00,45.54,45.6,45.52,45.6,197281.0,35.8484,35.8956,35.8327,35.8956,197281.0
2016-11-07 11:10:00,45.59,45.63,45.55,45.56,247563.0,35.8878,35.9193,35.8563,35.8641,247563.0
2016-11-07 11:15:00,45.55,45.57,45.47,45.54,197545.0,35.8563,35.872,35.7933,35.8484,197545.0
2016-11-07 11:20:00,45.55,45.61,45.52,45.59,152217.0,35.8563,35.9035,35.8327,35.8878,152217.0
2016-11-07 11:25:00,45.59,45.64,45.58,45.63,165474.0,35.8878,35.9271,35.8799,35.9193,165474.0
2016-11-07 11:30:00,45.63,45.65,45.59,45.63,189105.0,35.9193,35.935,35.8878,35.9193,189105.0
2016-11-07 11:35:00,45.64,45.64,45.6,45.61,121109.0,35.9271,35.9271,35.8956,35.9035,121109.0
2016-11-07 11:40:00,45.61,45.64,45.57,45.58,295092.0,35.9035,35.9271,35.872,35.8799,295092.0
2016-11-07 11:45:00,45.58,45.62,45.57,45.61,160505.0,35.8799,35.9114,35.872,35.9035,160505.0
2016-11-07 11:50:00,45.61,45.65,45.61,45.65,137616.0,35.9035,35.935,35.9035,35.935,137616.0
2016-11-07 11:55:00,45.65,45.67,45.64,45.65,160805.0,35.935,35.9507,35.9271,35.935,160805.0
2016-11-07 12:00:00,45.65,45.68,45.65,45.67,270063.0,35.935,35.9586,35.935,35.9507,270063.0
2016-11-07 12:05:00,45.68,45.69,45.64,45.65,177666.0,35.9586,35.9665,35.9271,35.935,177666.0
2016-11-07 12:10:00,45.66,45.66,45.62,45.64,205390.0,35.9429,35.9429,35.9114,35.9271,205390.0
2016-11-07 12:15:00,45.65,45.65,45.57,45.62,188466.0,35.935,35.935,35.872,35.9114,188466.0
2016-11-07 12:20:00,45.62,45.63,45.57,45.59,185053.0,35.9114,35.9193,35.872,35.8878,185053.0
2016-11-07 12:25:00,45.59,45.6,45.57,45.6,132603.0,35.8878,35.8956,35.872,35.8956,132603.0
2016-11-07 12:30:00,45.6,45.62,45.55,45.56,134398.0,35.8956,35.9114,35.8563,35.8641,134398.0
2016-11-07 12:35:00,45.57,45.59,45.51,45.51,171336.0,35.872,35.8878,35.8248,35.8248,171336.0
2016-11-07 12:40:00,45.51,45.52,45.49,45.49,197877.0,35.8248,35.8327,35.809,35.809,197877.0
2016-11-07 12:45:00,45.49,45.5,45.41,45.46,385764.0,35.809,35.8169,35.7461,35.7854,385764.0
2016-11-07 12:50:00,45.46,45.51,45.44,45.5,268470.0,35.7854,35.8248,35.7697,35.8169,268470.0
2016-11-07 12:55:00,45.51,45.52,45.47,45.51,166377.0,35.8248,35.8327,35.7933,35.8248,166377.0
2016-11-07 13:00:00,45.51,45.53,45.49,45.49,146637.0,35.8248,35.8405,35.809,35.809,146637.0
2016-11-07 13:05:00,45.49,45.51,45.47,45.5,212708.0,35.809,35.8248,35.7933,35.8169,212708.0
2016-11-07 13:10:00,45.49,45.52,45.49,45.5,106429.0,35.809,35.8327,35.809,35.8169,106429.0
2016-11-07 13:15:00,45.51,45.52,45.48,45.48,151344.0,35.8248,35.8327,35.8012,35.8012,151344.0
2016-11-07 13:20:00,45.48,45.5,45.46,45.48,159704.0,35.8012,35.8169,35.7854,35.8012,159704.0
2016-11-07 13:25:00,45.48,45.49,45.44,45.46,155218.0,35.8012,35.809,35.7697,35.7854,155218.0
2016-11-07 13:30:00,45.47,45.5,45.45,45.48,173947.0,35.7933,35.8169,35.7776,35.8012,173947.0
2016-11-07 13:35:00,45.48,45.49,45.47,45.47,114623.0,35.8012,35.809,35.7933,35.7933,114623.0
2016-11-07 13:40:00,45.48,45.48,45.44,45.47,146521.0,35.8012,35.8012,35.7697,35.7933,146521.0
2016-11-07 13:45:00,45.47,45.49,45.45,45.47,169307.0,35.7933,35.809,35.7776,35.7933,169307.0
2016-11-07 13:50:00,45.47,45.5,45.46,45.5,178813.0,35.7933,35.8169,35.7854,35.8169,178813.0
2016-11-07 13:55:00,45.5,45.56,45.49,45.56,129799.0,35.8169,35.8641,35.809,35.8641,129799.0
2016-11-07 14:00:00,45.55,45.56,45.51,45.55,151444.0,35.8563,35.8641,35.8248,35.8563,151444.0
2016-11-07 14:05:00,45.55,45.55,45.51,45.55,126755.0,35.8563,35.8563,35.8248,35.8563,126755.0
2016-11-07 14:10:00,45.55,45.57,45.47,45.48,288639.0,35.8563,35.872,35.7933,35.8012,288639.0
2016-11-07 14:15:00,45.49,45.51,45.47,45.49,176656.0,35.809,35.8248,35.7933,35.809,176656.0
2016-11-07 14:20:00,45.5,45.5,45.47,45.5,106197.0,35.8169,35.8169,35.7933,35.8169,106197.0
2016-11-07 14:25:00,45.49,45.51,45.48,45.5,162901.0,35.809,35.8248,35.8012,35.8169,162901.0
2016-11-07 14:30:00,45.49,45.52,45.49,45.52,129974.0,35.809,35.8327,35.809,35.8327,129974.0
2016-11-07 14:35:00,45.52,45.53,45.44,45.46,240989.0,35.8327,35.8405,35.7697,35.7854,240989.0
2016-11-07 14:40:00,45.46,45.46,45.41,45.43,347118.0,35.7854,35.7854,35.7461,35.7618,347118.0
2016-11-07 14:45:00,45.43,45.44,45.35,45.37,288011.0,35.7618,35.7697,35.6988,35.7146,288011.0
2016-11-07 14:50:00,45.37,45.39,45.34,45.39,408670.0,35.7146,35.7303,35.691,35.7303,408670.0
2016-11-07 14:55:00,45.39,45.42,45.36,45.41,421931.0,35.7303,35.7539,35.7067,35.7461,421931.0
2016-11-07 15:00:00,45.41,45.43,45.38,45.41,278567.0,35.7461,35.7618,35.7225,35.7461,278567.0
2016-11-07 15:05:00,45.41,45.41,45.31,45.32,247808.0,35.7461,35.7461,35.6674,35.6752,247808.0
2016-11-07 15:10:00,45.31,45.32,45.29,45.3,429278.0,35.6674,35.6752,35.6516,35.6595,429278.0
2016-11-07 15:15:00,45.3,45.31,45.27,45.28,632315.0,35.6595,35.6674,35.6359,35.6437,632315.0
2016-11-07 15:20:00,45.28,45.29,45.24,45.26,346464.0,35.6437,35.6516,35.6122,35.628,346464.0
2016-11-07 15:25:00,45.25,45.33,45.23,45.33,391079.0,35.6201,35.6831,35.6044,35.6831,391079.0
2016-11-07 15:30:00,45.34,45.35,45.26,45.27,413875.0,35.691,35.6988,35.628,35.6359,413875.0
2016-11-07 15:35:00,45.26,45.31,45.25,45.3,519856.0,35.628,35.6674,35.6201,35.6595,519856.0
2016-11-07 15:40:00,45.29,45.31,45.28,45.31,619689.0,35.6516,35.6674,35.6437,35.6674,619689.0
2016-11-07 15:45:00,45.31,45.37,45.3,45.32,948266.0,35.6674,35.7146,35.6595,35.6752,948266.0
2016-11-07 15:50:00,45.32,45.41,45.3,45.4,706413.0,35.6752,35.7461,35.6595,35.7382,706413.0
2016-11-07 15:55:00,45.4,45.41,45.37,45.38,1176952.0,35.7382,35.7461,35.7146,35.7225,1176952.0
2016-11-08 09:30:00,45.18,45.28,45.01,45.02,689609.0,35.565,35.6437,35.4312,35.4391,689609.0
2016-11-08 09:35:00,45.01,45.05,44.99,45.01,410065.0,35.4312,35.4627,35.4155,35.4312,410065.0
2016-11-08 09:40:00,45.02,45.09,45.0,45.0,285617.0,35.4391,35.4942,35.4233,35.4233,285617.0
2016-11-08 09:45:00,45.01,45.03,44.97,44.98,218219.0,35.4312,35.4469,35.3997,35.4076,218219.0
2016-11-08 09:50:00,44.98,45.01,44.9,44.93,291604.0,35.4076,35.4312,35.3446,35.3682,291604.0
2016-11-08 09:55:00,44.92,45.0,44.92,44.96,276518.0,35.3603,35.4233,35.3603,35.3918,276518.0
2016-11-08 10:00:00,44.96,44.99,44.92,44.96,244516.0,35.3918,35.4155,35.3603,35.3918,244516.0
2016-11-08 10:05:00,44.96,44.96,44.87,44.89,222558.0,35.3918,35.3918,35.321,35.3367,222558.0
2016-11-08 10:10:00,44.89,44.96,44.88,44.91,235622.0,35.3367,35.3918,35.3289,35.3525,235622.0
2016-11-08 10:15:00,44.91,44.97,44.89,44.91,301102.0,35.3525,35.3997,35.3367,35.3525,301102.0
2016-11-08 10:20:00,44.91,45.02,44.91,45.02,222525.0,35.3525,35.4391,35.3525,35.4391,222525.0
2016-11-08 10:25:00,45.02,45.06,45.0,45.03,180531.0,35.4391,35.4706,35.4233,35.4469,180531.0
2016-11-08 10:30:00,45.03,45.1,45.03,45.07,170476.0,35.4469,35.502,35.4469,35.4784,170476.0
2016-11-08 10:35:00,45.07,45.08,45.03,45.08,122172.0,35.4784,35.4863,35.4469,35.4863,122172.0
2016-11-08 10:40:00,45.08,45.09,45.05,45.08,110707.0,35.4863,35.4942,35.4627,35.4863,110707.0
2016-11-08 10:45:00,45.08,45.17,45.07,45.16,215464.0,35.4863,35.5571,35.4784,35.5493,215464.0
2016-11-08 10:50:00,45.16,45.18,45.11,45.12,94601.0,35.5493,35.565,35.5099,35.5178,94601.0
2016-11-08 10:55:00,45.12,45.22,45.11,45.22,332149.0,35.5178,35.5965,35.5099,35.5965,332149.0
2016-11-08 11:00:00,45.21,45.28,45.21,45.26,208226.0,35.5886,35.6437,35.5886,35.628,208226.0
2016-11-08 11:05:00,45.26,45.38,45.25,45.38,261731.0,35.628,35.7225,35.6201,35.7225,261731.0
2016-11-08 11:10:00,45.37,45.47,45.33,45.47,281388.0,35.7146,35.7933,35.6831,35.7933,281388.0
2016-11-08 11:15:00,45.46,45.48,45.42,45.44,170820.0,35.7854,35.8012,35.7539,35.7697,170820.0
2016-11-08 11:20:00,45.45,45.49,45.41,45.42,194218.0,35.7776,35.809,35.7461,35.7539,194218.0
2016-11-08 11:25:00,45.42,45.45,45.37,45.45,143805.0,35.7539,35.7776,35.7146,35.7776,143805.0
2016-11-08 11:30:00,45.45,45.56,45.43,45.52,187184.0,35.7776,35.8641,35.7618,35.8327,187184.0
2016-11-08 11:35:00,45.52,45.59,45.47,45.56,455582.0,35.8327,35.8878,35.7933,35.8641,455582.0
2016-11-08 11:40:00,45.56,45.58,45.52,45.52,80865.0,35.8641,35.8799,35.8327,35.8327,80865.0
2016-11-08 11:45:00,45.52,45.57,45.5,45.55,166710.0,35.8327,35.872,35.8169,35.8563,166710.0
2016-11-08 11:50:00,45.55,45.56,45.51,45.54,140740.0,35.8563,35.8641,35.8248,35.8484,140740.0
2016-11-08 11:55:00,45.54,45.58,45.52,45.58,137033.0,35.8484,35.8799,35.8327,35.8799,137033.0
2016-11-08 12:00:00,45.58,45.62,45.57,45.59,172217.0,35.8799,35.9114,35.872,35.8878,172217.0
2016-11-08 12:05:00,45.59,45.61,45.56,45.6,213530.0,35.8878,35.9035,35.8641,35.8956,213530.0
2016-11-08 12:10:00,45.61,45.63,45.59,45.61,162567.0,35.9035,35.9193,35.8878,35.9035,162567.0
2016-11-08 12:15:00,45.62,45.67,45.6,45.64,161702.0,35.9114,35.9507,35.8956,35.9271,161702.0
2016-11-08 12:20:00,45.65,45.69,45.62,45.68,139164.0,35.935,35.9665,35.9114,35.9586,139164.0
2016-11-08 12:25:00,45.68,45.69,45.64,45.65,164900.0,35.9586,35.9665,35.9271,35.935,164900.0
2016-11-08 12:30:00,45.66,45.67,45.62,45.62,170541.0,35.9429,35.9507,35.9114,35.9114,170541.0
2016-11-08 12:35:00,45.63,45.68,45.62,45.67,158751.0,35.9193,35.9586,35.9114,35.9507,158751.0
2016-11-08 12:40:00,45.68,45.72,45.67,45.71,122752.0,35.9586,35.9901,35.9507,35.9822,122752.0
2016-11-08 12:45:00,45.7,45.71,45.65,45.66,145221.0,35.9744,35.9822,35.935,35.9429,145221.0
2016-11-08 12:50:00,45.66,45.72,45.66,45.71,183196.0,35.9429,35.9901,35.9429,35.9822,183196.0
2016-11-08 12:55:00,45.7,45.72,45.69,45.71,158271.0,35.9744,35.9901,35.9665,35.9822,158271.0
2016-11-08 13:00:00,45.71,45.75,45.7,45.74,179347.0,35.9822,36.0137,35.9744,36.0058,179347.0
2016-11-08 13:05:00,45.74,45.78,45.67,45.7,208050.0,36.0058,36.0373,35.9507,35.9744,208050.0
2016-11-08 13:10:00,45.69,45.79,45.68,45.77,202139.0,35.9665,36.0452,35.9586,36.0295,202139.0
2016-11-08 13:15:00,45.78,45.78,45.67,45.7,237662.0,36.0373,36.0373,35.9507,35.9744,237662.0
2016-11-08 13:20:00,45.7,45.75,45.68,45.73,143255.0,35.9744,36.0137,35.9586,35.998,143255.0
2016-11-08 13:25:00,45.74,45.75,45.69,45.69,181379.0,36.0058,36.0137,35.9665,35.9665,181379.0
2016-11-08 13:30:00,45.7,45.78,45.69,45.76,192636.0,35.9744,36.0373,35.9665,36.0216,192636.0
2016-11-08 13:35:00,45.77,45.82,45.76,45.79,275311.0,36.0295,36.0688,36.0216,36.0452,275311.0
2016-11-08 13:40:00,45.79,45.8,45.77,45.79,155265.0,36.0452,36.0531,36.0295,36.0452,155265.0
2016-11-08 13:45:00,45.79,45.79,45.74,45.76,153268.0,36.0452,36.0452,36.0058,36.0216,153268.0
2016-11-08 13:50:00,45.75,45.76,45.68,45.7,163979.0,36.0137,36.0216,35.9586,35.9744,163979.0
2016-11-08 13:55:00,45.69,45.71,45.66,45.68,162555.0,35.9665,35.9822,35.9429,35.9586,162555.0
2016-11-08 14:00:00,45.69,45.72,45.66,45.68,266379.0,35.9665,35.9901,35.9429,35.9586,266379.0
2016-11-08 14:05:00,45.68,45.69,45.64,45.66,196658.0,35.9586,35.9665,35.9271,35.9429,196658.0
2016-11-08 14:10:00,45.66,45.69,45.62,45.64,206238.0,35.9429,35.9665,35.9114,35.9271,206238.0
2016-11-08 14:15:00,45.64,45.66,45.63,45.66,241908.0,35.9271,35.9429,35.9193,35.9429,241908.0
2016-11-08 14:20:00,45.66,45.7,45.63,45.66,149346.0,35.9429,35.9744,35.9193,35.9429,149346.0
2016-11-08 14:25:00,45.66,45.67,45.62,45.64,281728.0,35.9429,35.9507,35.9114,35.9271,281728.0
2016-11-08 14:30:00,45.64,45.64,45.59,45.61,285330.0,35.9271,35.9271,35.8878,35.9035,285330.0
2016-11-08 14:35:00,45.61,45.63,45.58,45.61,219215.0,35.9035,35.9193,35.8799,35.9035,219215.0
2016-11-08 14:40:00,45.61,45.64,45.57,45.59,176573.0,35.9035,35.9271,35.872,35.8878,176573.0
2016-11-08 14:45:00,45.58,45.58,45.53,45.54,148916.0,35.8799,35.8799,35.8405,35.8484,148916.0
2016-11-08 14:50:00,45.54,45.56,45.52,45.55,191508.0,35.8484,35.8641,35.8327,35.8563,191508.0
2016-11-08 14:55:00,45.55,45.55,45.52,45.53,155799.0,35.8563,35.8563,35.8327,35.8405,155799.0
2016-11-08 15:00:00,45.54,45.54,45.48,45.5,126386.0,35.8484,35.8484,35.8012,35.8169,126386.0
2016-11-08 15:05:00,45.5,45.6,45.5,45.6,287082.0,35.8169,35.8956,35.8169,35.8956,287082.0
2016-11-08 15:10:00,45.6,45.63,45.55,45.58,235759.0,35.8956,35.9193,35.8563,35.8799,235759.0
2016-11-08 15:15:00,45.58,45.58,45.51,45.52,160798.0,35.8799,35.8799,35.8248,35.8327,160798.0
2016-11-08 15:20:00,45.52,45.55,45.5,45.5,195590.0,35.8327,35.8563,35.8169,35.8169,195590.0
2016-11-08 15:25:00,45.5,45.54,45.5,45.53,265982.0,35.8169,35.8484,35.8169,35.8405,265982.0
2016-11-08 15:30:00,45.53,45.6,45.51,45.56,237654.0,35.8405,35.8956,35.8248,35.8641,237654.0
2016-11-08 15:35:00,45.57,45.62,45.55,45.61,243586.0,35.872,35.9114,35.8563,35.9035,243586.0
2016-11-08 15:40:00,45.61,45.63,45.58,45.61,266843.0,35.9035,35.9193,35.8799,35.9035,266843.0
2016-11-08 15:45:00,45.6,45.64,45.58,45.59,262840.0,35.8956,35.9271,35.8799,35.8878,262840.0
2016-11-08 15:50:00,45.6,45.61,45.5,45.51,408597.0,35.8956,35.9035,35.8169,35.8248,408597.0
2016-11-08 15:55:00,45.52,45.57,45.48,45.53,707548.0,35.8327,35.872,35.8012,35.8405,707548.0
2016-11-09 09:30:00,46.33,47.08,46.0,47.04,3684773.0,36.4703,37.0607,36.2105,37.0292,3684773.0
2016-11-09 09:35:00,47.05,47.46,46.91,47.02,2128965.0,37.0371,37.3598,36.9268,37.0134,2128965.0
2016-11-09 09:40:00,47.03,47.05,46.71,46.91,1396085.0,37.0213,37.0371,36.7694,36.9268,1396085.0
2016-11-09 09:45:00,46.92,47.35,46.91,47.33,1658132.0,36.9347,37.2732,36.9268,37.2575,1658132.0
2016-11-09 09:50:00,47.32,47.36,46.76,47.06,1815018.0,37.2496,37.2811,36.8088,37.0449,1815018.0
2016-11-09 09:55:00,47.06,47.36,47.06,47.34,1801802.0,37.0449,37.2811,37.0449,37.2653,1801802.0
2016-11-09 10:00:00,47.34,47.4,47.1,47.17,1262457.0,37.2653,37.3126,37.0764,37.1315,1262457.0
2016-11-09 10:05:00,47.16,47.2,46.96,46.97,1266413.0,37.1236,37.1551,36.9662,36.9741,1266413.0
2016-11-09 10:10:00,46.97,47.05,46.84,46.98,1022576.0,36.9741,37.0371,36.8717,36.982,1022576.0
2016-11-09 10:15:00,46.98,46.99,46.81,46.84,889332.0,36.982,36.9898,36.8481,36.8717,889332.0
2016-11-09 10:20:00,46.83,46.86,46.69,46.73,685262.0,36.8639,36.8875,36.7537,36.7852,685262.0
2016-11-09 10:25:00,46.73,46.93,46.72,46.93,529095.0,36.7852,36.9426,36.7773,36.9426,529095.0
2016-11-09 10:30:00,46.93,47.14,46.91,47.04,802889.0,36.9426,37.1079,36.9268,37.0292,802889.0
2016-11-09 10:35:00,47.05,47.05,46.92,46.92,421663.0,37.0371,37.0371,36.9347,36.9347,421663.0
2016-11-09 10:40:00,46.93,47.13,46.87,47.1,483819.0,36.9426,37.1,36.8954,37.0764,483819.0
2016-11-09 10:45:00,47.1,47.15,47.0,47.0,510777.0,37.0764,37.1158,36.9977,36.9977,510777.0
2016-11-09 10:50:00,47.0,47.1,46.95,47.07,452122.0,36.9977,37.0764,36.9583,37.0528,452122.0
2016-11-09 10:55:00,47.07,47.24,47.04,47.22,774250.0,37.0528,37.1866,37.0292,37.1709,774250.0
2016-11-09 11:00:00,47.22,47.39,47.21,47.35,719155.0,37.1709,37.3047,37.163,37.2732,719155.0
2016-11-09 11:05:00,47.35,47.6,47.33,47.55,1230588.0,37.2732,37.47,37.2575,37.4306,1230588.0
2016-11-09 11:10:00,47.55,47.6,47.53,47.59,538356.0,37.4306,37.47,37.4149,37.4621,538356.0
2016-11-09 11:15:00,47.59,47.68,47.57,47.62,859470.0,37.4621,37.533,37.4464,37.4857,859470.0
2016-11-09 11:20:00,47.61,47.68,47.58,47.67,424619.0,37.4779,37.533,37.4543,37.5251,424619.0
2016-11-09 11:25:00,47.68,47.77,47.63,47.75,647959.0,37.533,37.6038,37.4936,37.5881,647959.0
2016-11-09 11:30:00,47.75,47.8,47.72,47.77,529034.0,37.5881,37.6274,37.5645,37.6038,529034.0
2016-11-09 11:35:00,47.77,47.9,47.76,47.89,520347.0,37.6038,37.7062,37.596,37.6983,520347.0
2016-11-09 11:40:00,47.9,47.9,47.77,47.79,878522.0,37.7062,37.7062,37.6038,37.6196,878522.0
2016-11-09 11:45:00,47.78,47.87,47.77,47.85,719808.0,37.6117,37.6825,37.6038,37.6668,719808.0
2016-11-09 11:50:00,47.85,47.96,47.81,47.92,822346.0,37.6668,37.7534,37.6353,37.7219,822346.0
2016-11-09 11:55:00,47.92,47.95,47.85,47.89,638410.0,37.7219,37.7455,37.6668,37.6983,638410.0
2016-11-09 12:00:00,47.89,47.9,47.74,47.76,469129.0,37.6983,37.7062,37.5802,37.596,469129.0
2016-11-09 12:05:00,47.75,47.8,47.73,47.75,367111.0,37.5881,37.6274,37.5723,37.5881,367111.0
2016-11-09 12:10:00,47.75,47.82,47.69,47.77,590059.0,37.5881,37.6432,37.5409,37.6038,590059.0
2016-11-09 12:15:00,47.77,47.84,47.74,47.78,571619.0,37.6038,37.6589,37.5802,37.6117,571619.0
2016-11-09 12:20:00,47.77,47.86,47.77,47.77,540330.0,37.6038,37.6747,37.6038,37.6038,540330.0
2016-11-09 12:25:00,47.78,47.84,47.77,47.82,570077.0,37.6117,37.6589,37.6038,37.6432,570077.0
2016-11-09 12:30:00,47.82,47.84,47.76,47.78,612782.0,37.6432,37.6589,37.596,37.6117,612782.0
2016-11-09 12:35:00,47.77,47.8,47.73,47.76,601343.0,37.6038,37.6274,37.5723,37.596,601343.0
2016-11-09 12:40:00,47.76,47.83,47.71,47.76,989993.0,37.596,37.6511,37.5566,37.596,989993.0
2016-11-09 12:45:00,47.76,47.81,47.75,47.8,527244.0,37.596,37.6353,37.5881,37.6274,527244.0
2016-11-09 12:50:00,47.8,47.82,47.76,47.81,395640.0,37.6274,37.6432,37.596,37.6353,395640.0
2016-11-09 12:55:00,47.81,47.92,47.8,47.91,480483.0,37.6353,37.7219,37.6274,37.714,480483.0
2016-11-09 13:00:00,47.91,47.95,47.82,47.94,633862.0,37.714,37.7455,37.6432,37.7376,633862.0
2016-11-09 13:05:00,47.94,48.07,47.93,48.05,1143496.0,37.7376,37.84,37.7298,37.8242,1143496.0
2016-11-09 13:10:00,48.05,48.08,48.02,48.03,376637.0,37.8242,37.8479,37.8006,37.8085,376637.0
2016-11-09 13:15:00,48.03,48.15,47.97,48.14,766937.0,37.8085,37.903,37.7613,37.8951,766937.0
2016-11-09 13:20:00,48.13,48.14,48.04,48.07,650102.0,37.8872,37.8951,37.8164,37.84,650102.0
2016-11-09 13:25:00,48.07,48.11,48.03,48.07,540174.0,37.84,37.8715,37.8085,37.84,540174.0
2016-11-09 13:30:00,48.08,48.1,48.01,48.09,317839.0,37.8479,37.8636,37.7928,37.8557,317839.0
2016-11-09 13:35:00,48.09,48.22,48.08,48.21,578732.0,37.8557,37.9581,37.8479,37.9502,578732.0
2016-11-09 13:40:00,48.21,48.33,48.15,48.29,934428.0,37.9502,38.0447,37.903,38.0132,934428.0
2016-11-09 13:45:00,48.29,48.46,48.27,48.43,538913.0,38.0132,38.147,37.9974,38.1234,538913.0
2016-11-09 13:50:00,48.43,48.49,48.42,48.48,371653.0,38.1234,38.1706,38.1155,38.1627,371653.0
2016-11-09 13:55:00,48.48,48.61,48.47,48.53,734174.0,38.1627,38.2651,38.1549,38.2021,734174.0
2016-11-09 14:00:00,48.52,48.6,48.5,48.56,496703.0,38.1942,38.2572,38.1785,38.2257,496703.0
2016-11-09 14:05:00,48.56,48.59,48.51,48.52,394759.0,38.2257,38.2493,38.1863,38.1942,394759.0
2016-11-09 14:10:00,48.52,48.55,48.4,48.4,477268.0,38.1942,38.2178,38.0998,38.0998,477268.0
2016-11-09 14:15:00,48.4,48.41,48.27,48.28,516577.0,38.0998,38.1076,37.9974,38.0053,516577.0
2016-11-09 14:20:00,48.29,48.32,48.24,48.3,335966.0,38.0132,38.0368,37.9738,38.021,335966.0
2016-11-09 14:25:00,48.3,48.36,48.22,48.23,368957.0,38.021,38.0683,37.9581,37.9659,368957.0
2016-11-09 14:30:00,48.23,48.29,48.2,48.28,403201.0,37.9659,38.0132,37.9423,38.0053,403201.0
2016-11-09 14:35:00,48.29,48.3,48.15,48.29,606350.0,38.0132,38.021,37.903,38.0132,606350.0
2016-11-09 14:40:00,48.29,48.33,48.2,48.3,564962.0,38.0132,38.0447,37.9423,38.021,564962.0
2016-11-09 14:45:00,48.3,48.34,48.24,48.27,426584.0,38.021,38.0525,37.9738,37.9974,426584.0
2016-11-09 14:50:00,48.27,48.31,48.24,48.3,398833.0,37.9974,38.0289,37.9738,38.021,398833.0
2016-11-09 14:55:00,48.3,48.35,48.24,48.27,369450.0,38.021,38.0604,37.9738,37.9974,369450.0
2016-11-09 15:00:00,48.27,48.33,48.23,48.33,354721.0,37.9974,38.0447,37.9659,38.0447,354721.0
2016-11-09 15:05:00,48.33,48.33,48.26,48.3,407778.0,38.0447,38.0447,37.9895,38.021,407778.0
2016-11-09 15:10:00,48.3,48.42,48.29,48.41,531296.0,38.021,38.1155,38.0132,38.1076,531296.0
2016-11-09 15:15:00,48.41,48.48,48.4,48.46,528815.0,38.1076,38.1627,38.0998,38.147,528815.0
2016-11-09 15:20:00,48.46,48.51,48.37,48.49,660691.0,38.147,38.1863,38.0761,38.1706,660691.0
2016-11-09 15:25:00,48.5,48.53,48.44,48.48,522037.0,38.1785,38.2021,38.1312,38.1627,522037.0
2016-11-09 15:30:00,48.48,48.49,48.26,48.28,788692.0,38.1627,38.1706,37.9895,38.0053,788692.0
2016-11-09 15:35:00,48.28,48.32,48.14,48.17,703388.0,38.0053,38.0368,37.8951,37.9187,703388.0
2016-11-09 15:40:00,48.18,48.25,48.15,48.24,812068.0,37.9266,37.9817,37.903,37.9738,812068.0
2016-11-09 15:45:00,48.24,48.25,48.11,48.13,1130552.0,37.9738,37.9817,37.8715,37.8872,1130552.0
2016-11-09 15:50:00,48.13,48.18,48.04,48.06,1248849.0,37.8872,37.9266,37.8164,37.8321,1248849.0
2016-11-09 15:55:00,48.07,48.1,47.99,48.0,2667985.0,37.84,37.8636,37.777,37.7849,2667985.0
2016-11-10 09:30:00,48.87,50.23,48.79,50.22,5493387.0,38.4697,39.5403,38.4068,39.5324,5493387.0
2016-11-10 09:35:00,50.22,50.79,50.1,50.77,3026724.0,39.5324,39.9811,39.438,39.9654,3026724.0
2016-11-10 09:40:00,50.78,51.0,50.6,50.99,2847772.0,39.9733,40.1464,39.8316,40.1386,2847772.0
2016-11-10 09:45:00,51.0,51.3,50.96,51.24,3130643.0,40.1464,40.3826,40.1149,40.3354,3130643.0
2016-11-10 09:50:00,51.23,51.3,50.92,51.04,2825160.0,40.3275,40.3826,40.0835,40.1779,2825160.0
2016-11-10 09:55:00,51.04,51.19,50.83,50.91,2440829.0,40.1779,40.296,40.0126,40.0756,2440829.0
2016-11-10 10:00:00,50.91,51.11,50.84,50.85,2081078.0,40.0756,40.233,40.0205,40.0284,2081078.0
2016-11-10 10:05:00,50.85,50.91,50.74,50.75,2223874.0,40.0284,40.0756,39.9418,39.9496,2223874.0
2016-11-10 10:10:00,50.75,50.76,50.51,50.56,1830541.0,39.9496,39.9575,39.7607,39.8001,1830541.0
2016-11-10 10:15:00,50.55,50.75,50.5,50.57,1606258.0,39.7922,39.9496,39.7528,39.8079,1606258.0
2016-11-10 10:20:00,50.56,50.67,50.45,50.53,1973584.0,39.8001,39.8867,39.7135,39.7765,1973584.0
2016-11-10 10:25:00,50.53,50.56,50.14,50.25,1482161.0,39.7765,39.8001,39.4695,39.556,1482161.0
2016-11-10 10:30:00,50.24,50.44,50.23,50.36,1665177.0,39.5482,39.7056,39.5403,39.6426,1665177.0
2016-11-10 10:35:00,50.37,50.4,50.19,50.32,1438521.0,39.6505,39.6741,39.5088,39.6111,1438521.0
2016-11-10 10:40:00,50.32,50.6,50.29,50.51,1835185.0,39.6111,39.8316,39.5875,39.7607,1835185.0
2016-11-10 10:45:00,50.5,50.55,50.33,50.34,1452085.0,39.7528,39.7922,39.619,39.6269,1452085.0
2016-11-10 10:50:00,50.34,50.39,50.16,50.19,957017.0,39.6269,39.6663,39.4852,39.5088,957017.0
2016-11-10 10:55:00,50.18,50.29,50.04,50.08,913306.0,39.5009,39.5875,39.3907,39.4222,913306.0
2016-11-10 11:00:00,50.07,50.15,50.01,50.03,1097000.0,39.4144,39.4773,39.3671,39.3829,1097000.0
2016-11-10 11:05:00,50.01,50.12,49.96,50.04,1136509.0,39.3671,39.4537,39.3278,39.3907,1136509.0
2016-11-10 11:10:00,50.03,50.19,49.92,50.18,1173761.0,39.3829,39.5088,39.2963,39.5009,1173761.0
2016-11-10 11:15:00,50.18,50.3,50.14,50.29,741807.0,39.5009,39.5954,39.4695,39.5875,741807.0
2016-11-10 11:20:00,50.29,50.4,50.25,50.4,1107736.0,39.5875,39.6741,39.556,39.6741,1107736.0
2016-11-10 11:25:00,50.4,50.41,50.27,50.29,927319.0,39.6741,39.682,39.5718,39.5875,927319.0
2016-11-10 11:30:00,50.3,50.4,50.29,50.31,551157.0,39.5954,39.6741,39.5875,39.6033,551157.0
2016-11-10 11:35:00,50.31,50.41,50.3,50.41,561543.0,39.6033,39.682,39.5954,39.682,561543.0
2016-11-10 11:40:00,50.41,50.72,50.4,50.68,882986.0,39.682,39.926,39.6741,39.8945,882986.0
2016-11-10 11:45:00,50.68,50.88,50.62,50.8,687205.0,39.8945,40.052,39.8473,39.989,687205.0
2016-11-10 11:50:00,50.8,50.92,50.73,50.89,813484.0,39.989,40.0835,39.9339,40.0598,813484.0
2016-11-10 11:55:00,50.89,50.93,50.78,50.86,719263.0,40.0598,40.0913,39.9733,40.0362,719263.0
2016-11-10 12:00:00,50.87,50.98,50.86,50.97,656176.0,40.0441,40.1307,40.0362,40.1228,656176.0
2016-11-10 12:05:00,50.97,51.0,50.86,50.87,620392.0,40.1228,40.1464,40.0362,40.0441,620392.0
2016-11-10 12:10:00,50.86,51.0,50.86,50.99,775515.0,40.0362,40.1464,40.0362,40.1386,775515.0
2016-11-10 12:15:00,50.99,51.09,50.98,51.06,805763.0,40.1386,40.2173,40.1307,40.1937,805763.0
2016-11-10 12:20:00,51.05,51.1,51.02,51.1,455568.0,40.1858,40.2252,40.1622,40.2252,455568.0
2016-11-10 12:25:00,51.09,51.1,50.99,51.04,580759.0,40.2173,40.2252,40.1386,40.1779,580759.0
2016-11-10 12:30:00,51.04,51.16,51.03,51.05,639323.0,40.1779,40.2724,40.17,40.1858,639323.0
2016-11-10 12:35:00,51.05,51.07,51.02,51.04,540023.0,40.1858,40.2015,40.1622,40.1779,540023.0
2016-11-10 12:40:00,51.04,51.05,50.9,50.96,835964.0,40.1779,40.1858,40.0677,40.1149,835964.0
2016-11-10 12:45:00,50.97,51.03,50.97,51.02,382517.0,40.1228,40.17,40.1228,40.1622,382517.0
2016-11-10 12:50:00,51.02,51.17,50.99,51.16,925601.0,40.1622,40.2803,40.1386,40.2724,925601.0
2016-11-10 12:55:00,51.16,51.17,50.98,51.02,427828.0,40.2724,40.2803,40.1307,40.1622,427828.0
2016-11-10 13:00:00,51.03,51.07,50.97,51.05,432469.0,40.17,40.2015,40.1228,40.1858,432469.0
2016-11-10 13:05:00,51.05,51.09,51.0,51.06,322274.0,40.1858,40.2173,40.1464,40.1937,322274.0
2016-11-10 13:10:00,51.05,51.06,50.83,50.85,449633.0,40.1858,40.1937,40.0126,40.0284,449633.0
2016-11-10 13:15:00,50.85,50.94,50.81,50.91,571097.0,40.0284,40.0992,39.9969,40.0756,571097.0
2016-11-10 13:20:00,50.9,50.99,50.84,50.87,325951.0,40.0677,40.1386,40.0205,40.0441,325951.0
2016-11-10 13:25:00,50.87,51.05,50.81,51.03,597601.0,40.0441,40.1858,39.9969,40.17,597601.0
2016-11-10 13:30:00,51.03,51.16,51.02,51.1,771405.0,40.17,40.2724,40.1622,40.2252,771405.0
2016-11-10 13:35:00,51.11,51.25,51.08,51.24,665291.0,40.233,40.3432,40.2094,40.3354,665291.0
2016-11-10 13:40:00,51.25,51.39,51.19,51.39,623300.0,40.3432,40.4534,40.296,40.4534,623300.0
2016-11-10 13:45:00,51.38,51.4,51.23,51.4,717876.0,40.4456,40.4613,40.3275,40.4613,717876.0
2016-11-10 13:50:00,51.4,51.59,51.34,51.59,813664.0,40.4613,40.6109,40.4141,40.6109,813664.0
2016-11-10 13:55:00,51.59,51.64,51.43,51.5,759910.0,40.6109,40.6502,40.4849,40.54,759910.0
2016-11-10 14:00:00,51.5,51.65,51.43,51.65,896489.0,40.54,40.6581,40.4849,40.6581,896489.0
2016-11-10 14:05:00,51.65,51.7,51.6,51.66,885691.0,40.6581,40.6975,40.6187,40.666,885691.0
2016-11-10 14:10:00,51.67,51.76,51.64,51.74,828462.0,40.6738,40.7447,40.6502,40.729,828462.0
2016-11-10 14:15:00,51.75,51.89,51.71,51.81,1032789.0,40.7368,40.847,40.7053,40.7841,1032789.0
2016-11-10 14:20:00,51.81,51.9,51.77,51.82,930435.0,40.7841,40.8549,40.7526,40.7919,930435.0
2016-11-10 14:25:00,51.82,51.85,51.77,51.84,790968.0,40.7919,40.8155,40.7526,40.8077,790968.0
2016-11-10 14:30:00,51.84,51.84,51.6,51.66,1519217.0,40.8077,40.8077,40.6187,40.666,1519217.0
2016-11-10 14:35:00,51.66,51.82,51.64,51.81,1119602.0,40.666,40.7919,40.6502,40.7841,1119602.0
2016-11-10 14:40:00,51.8,51.92,51.79,51.89,989296.0,40.7762,40.8706,40.7683,40.847,989296.0
2016-11-10 14:45:00,51.88,51.93,51.83,51.89,831202.0,40.8392,40.8785,40.7998,40.847,831202.0
2016-11-10 14:50:00,51.88,51.89,51.7,51.83,867412.0,40.8392,40.847,40.6975,40.7998,867412.0
2016-11-10 14:55:00,51.83,51.84,51.64,51.77,908635.0,40.7998,40.8077,40.6502,40.7526,908635.0
2016-11-10 15:00:00,51.78,51.82,51.73,51.81,794288.0,40.7604,40.7919,40.7211,40.7841,794288.0
2016-11-10 15:05:00,51.81,51.82,51.68,51.76,1021846.0,40.7841,40.7919,40.6817,40.7447,1021846.0
2016-11-10 15:10:00,51.76,51.76,51.61,51.63,1006539.0,40.7447,40.7447,40.6266,40.6424,1006539.0
2016-11-10 15:15:00,51.63,51.65,51.52,51.56,827845.0,40.6424,40.6581,40.5558,40.5873,827845.0
2016-11-10 15:20:00,51.56,51.77,51.55,51.75,1205863.0,40.5873,40.7526,40.5794,40.7368,1205863.0
2016-11-10 15:25:00,51.76,51.82,51.72,51.82,785846.0,40.7447,40.7919,40.7132,40.7919,785846.0
2016-11-10 15:30:00,51.82,51.84,51.71,51.83,1012148.0,40.7919,40.8077,40.7053,40.7998,1012148.0
2016-11-10 15:35:00,51.82,51.85,51.72,51.75,925728.0,40.7919,40.8155,40.7132,40.7368,925728.0
2016-11-10 15:40:00,51.74,51.75,51.62,51.64,1039760.0,40.729,40.7368,40.6345,40.6502,1039760.0
2016-11-10 15:45:00,51.64,51.65,51.47,51.57,2046815.0,40.6502,40.6581,40.5164,40.5951,2046815.0
2016-11-10 15:50:00,51.57,51.68,51.53,51.68,1849857.0,40.5951,40.6817,40.5636,40.6817,1849857.0
2016-11-10 15:55:00,51.68,51.82,51.55,51.62,3914228.0,40.6817,40.7919,40.5794,40.6345,3914228.0
2016-11-11 09:30:00,51.09,51.4,50.95,51.04,2306125.0,40.2173,40.4613,40.1071,40.1779,2306125.0
2016-11-11 09:35:00,51.04,51.44,50.98,51.41,1475398.0,40.1779,40.4928,40.1307,40.4692,1475398.0
2016-11-11 09:40:00,51.41,51.44,51.0,51.01,1197157.0,40.4692,40.4928,40.1464,40.1543,1197157.0
2016-11-11 09:45:00,51.01,51.03,50.73,50.92,905657.0,40.1543,40.17,39.9339,40.0835,905657.0
2016-11-11 09:50:00,50.91,51.17,50.87,51.06,711729.0,40.0756,40.2803,40.0441,40.1937,711729.0
2016-11-11 09:55:00,51.05,51.28,51.01,51.26,681763.0,40.1858,40.3668,40.1543,40.3511,681763.0
2016-11-11 10:00:00,51.26,51.33,50.98,51.03,775902.0,40.3511,40.4062,40.1307,40.17,775902.0
2016-11-11 10:05:00,51.04,51.13,50.9,50.91,610797.0,40.1779,40.2488,40.0677,40.0756,610797.0
2016-11-11 10:10:00,50.9,50.97,50.81,50.94,607021.0,40.0677,40.1228,39.9969,40.0992,607021.0
2016-11-11 10:15:00,50.94,51.05,50.93,51.01,448858.0,40.0992,40.1858,40.0913,40.1543,448858.0
2016-11-11 10:20:00,50.99,51.07,50.96,51.05,761903.0,40.1386,40.2015,40.1149,40.1858,761903.0
2016-11-11 10:25:00,51.05,51.07,50.88,50.91,455842.0,40.1858,40.2015,40.052,40.0756,455842.0
2016-11-11 10:30:00,50.91,50.97,50.83,50.83,649524.0,40.0756,40.1228,40.0126,40.0126,649524.0
2016-11-11 10:35:00,50.84,51.0,50.77,50.92,673186.0,40.0205,40.1464,39.9654,40.0835,673186.0
2016-11-11 10:40:00,50.92,51.11,50.87,51.11,590494.0,40.0835,40.233,40.0441,40.233,590494.0
2016-11-11 10:45:00,51.12,51.14,50.99,51.05,530593.0,40.2409,40.2566,40.1386,40.1858,530593.0
2016-11-11 10:50:00,51.05,51.05,50.89,50.95,430664.0,40.1858,40.1858,40.0598,40.1071,430664.0
2016-11-11 10:55:00,50.95,51.07,50.95,51.04,680418.0,40.1071,40.2015,40.1071,40.1779,680418.0
2016-11-11 11:00:00,51.02,51.1,50.98,51.07,668570.0,40.1622,40.2252,40.1307,40.2015,668570.0
2016-11-11 11:05:00,51.06,51.2,51.06,51.16,591745.0,40.1937,40.3039,40.1937,40.2724,591745.0
2016-11-11 11:10:00,51.16,51.28,51.05,51.28,693569.0,40.2724,40.3668,40.1858,40.3668,693569.0
2016-11-11 11:15:00,51.28,51.29,51.19,51.27,546277.0,40.3668,40.3747,40.296,40.359,546277.0
2016-11-11 11:20:00,51.27,51.28,51.19,51.27,430060.0,40.359,40.3668,40.296,40.359,430060.0
2016-11-11 11:25:00,51.26,51.27,51.16,51.23,361505.0,40.3511,40.359,40.2724,40.3275,361505.0
2016-11-11 11:30:00,51.23,51.36,51.23,51.36,608257.0,40.3275,40.4298,40.3275,40.4298,608257.0
2016-11-11 11:35:00,51.36,51.43,51.33,51.39,548559.0,40.4298,40.4849,40.4062,40.4534,548559.0
2016-11-11 11:40:00,51.4,51.46,51.35,51.45,614092.0,40.4613,40.5085,40.4219,40.5007,614092.0
2016-11-11 11:45:00,51.45,51.51,51.25,51.29,942192.0,40.5007,40.5479,40.3432,40.3747,942192.0
2016-11-11 11:50:00,51.28,51.33,51.24,51.33,490020.0,40.3668,40.4062,40.3354,40.4062,490020.0
2016-11-11 11:55:00,51.34,51.4,51.29,51.34,334272.0,40.4141,40.4613,40.3747,40.4141,334272.0
2016-11-11 12:00:00,51.34,51.4,51.31,51.36,321902.0,40.4141,40.4613,40.3905,40.4298,321902.0
2016-11-11 12:05:00,51.36,51.5,51.36,51.5,404363.0,40.4298,40.54,40.4298,40.54,404363.0
2016-11-11 12:10:00,51.5,51.55,51.4,51.4,390255.0,40.54,40.5794,40.4613,40.4613,390255.0
2016-11-11 12:15:00,51.41,51.48,51.36,51.41,362763.0,40.4692,40.5243,40.4298,40.4692,362763.0
2016-11-11 12:20:00,51.41,51.41,51.31,51.34,265339.0,40.4692,40.4692,40.3905,40.4141,265339.0
2016-11-11 12:25:00,51.34,51.45,51.32,51.39,176261.0,40.4141,40.5007,40.3983,40.4534,176261.0
2016-11-11 12:30:00,51.4,51.45,51.31,51.36,239888.0,40.4613,40.5007,40.3905,40.4298,239888.0
2016-11-11 12:35:00,51.36,51.43,51.3,51.4,305996.0,40.4298,40.4849,40.3826,40.4613,305996.0
2016-11-11 12:40:00,51.4,51.5,51.39,51.49,359376.0,40.4613,40.54,40.4534,40.5322,359376.0
2016-11-11 12:45:00,51.5,51.55,51.44,51.48,674421.0,40.54,40.5794,40.4928,40.5243,674421.0
2016-11-11 12:50:00,51.49,51.58,51.44,51.56,363267.0,40.5322,40.603,40.4928,40.5873,363267.0
2016-11-11 12:55:00,51.57,51.62,51.52,51.6,278380.0,40.5951,40.6345,40.5558,40.6187,278380.0
2016-11-11 13:00:00,51.6,51.8,51.6,51.8,798722.0,40.6187,40.7762,40.6187,40.7762,798722.0
2016-11-11 13:05:00,51.79,51.8,51.66,51.7,208759.0,40.7683,40.7762,40.666,40.6975,208759.0
2016-11-11 13:10:00,51.71,51.76,51.63,51.75,286102.0,40.7053,40.7447,40.6424,40.7368,286102.0
2016-11-11 13:15:00,51.74,51.85,51.74,51.77,388221.0,40.729,40.8155,40.729,40.7526,388221.0
2016-11-11 13:20:00,51.76,51.88,51.75,51.87,333343.0,40.7447,40.8392,40.7368,40.8313,333343.0
2016-11-11 13:25:00,51.86,51.94,51.83,51.85,491895.0,40.8234,40.8864,40.7998,40.8155,491895.0
2016-11-11 13:30:00,51.85,51.88,51.82,51.85,451594.0,40.8155,40.8392,40.7919,40.8155,451594.0
2016-11-11 13:35:00,51.85,51.92,51.81,51.91,361970.0,40.8155,40.8706,40.7841,40.8628,361970.0
2016-11-11 13:40:00,51.9,51.97,51.89,51.95,430044.0,40.8549,40.91,40.847,40.8943,430044.0
2016-11-11 13:45:00,51.96,51.97,51.91,51.94,324553.0,40.9021,40.91,40.8628,40.8864,324553.0
2016-11-11 13:50:00,51.93,51.99,51.93,51.98,482010.0,40.8785,40.9257,40.8785,40.9179,482010.0
2016-11-11 13:55:00,51.98,51.99,51.87,51.93,345956.0,40.9179,40.9257,40.8313,40.8785,345956.0
2016-11-11 14:00:00,51.93,51.94,51.85,51.85,399376.0,40.8785,40.8864,40.8155,40.8155,399376.0
2016-11-11 14:05:00,51.85,51.85,51.68,51.69,674438.0,40.8155,40.8155,40.6817,40.6896,674438.0
2016-11-11 14:10:00,51.69,51.69,51.57,51.61,307410.0,40.6896,40.6896,40.5951,40.6266,307410.0
2016-11-11 14:15:00,51.61,51.66,51.58,51.65,272259.0,40.6266,40.666,40.603,40.6581,272259.0
2016-11-11 14:20:00,51.65,51.66,51.51,51.61,462969.0,40.6581,40.666,40.5479,40.6266,462969.0
2016-11-11 14:25:00,51.61,51.69,51.6,51.68,634436.0,40.6266,40.6896,40.6187,40.6817,634436.0
2016-11-11 14:30:00,51.69,51.78,51.66,51.69,278140.0,40.6896,40.7604,40.666,40.6896,278140.0
2016-11-11 14:35:00,51.69,51.69,51.56,51.6,328116.0,40.6896,40.6896,40.5873,40.6187,328116.0
2016-11-11 14:40:00,51.6,51.63,51.57,51.61,224051.0,40.6187,40.6424,40.5951,40.6266,224051.0
2016-11-11 14:45:00,51.62,51.62,51.48,51.5,321317.0,40.6345,40.6345,40.5243,40.54,321317.0
2016-11-11 14:50:00,51.5,51.53,51.45,51.45,262573.0,40.54,40.5636,40.5007,40.5007,262573.0
2016-11-11 14:55:00,51.45,51.53,51.44,51.5,304868.0,40.5007,40.5636,40.4928,40.54,304868.0
2016-11-11 15:00:00,51.51,51.56,51.49,51.54,215549.0,40.5479,40.5873,40.5322,40.5715,215549.0
2016-11-11 15:05:00,51.54,51.56,51.49,51.5,355949.0,40.5715,40.5873,40.5322,40.54,355949.0
2016-11-11 15:10:00,51.49,51.53,51.45,51.47,359385.0,40.5322,40.5636,40.5007,40.5164,359385.0
2016-11-11 15:15:00,51.48,51.52,51.43,51.5,391226.0,40.5243,40.5558,40.4849,40.54,391226.0
2016-11-11 15:20:00,51.5,51.51,51.44,51.49,264428.0,40.54,40.5479,40.4928,40.5322,264428.0
2016-11-11 15:25:00,51.49,51.55,51.47,51.54,276055.0,40.5322,40.5794,40.5164,40.5715,276055.0
2016-11-11 15:30:00,51.54,51.67,51.53,51.66,400446.0,40.5715,40.6738,40.5636,40.666,400446.0
2016-11-11 15:35:00,51.66,51.7,51.61,51.66,573222.0,40.666,40.6975,40.6266,40.666,573222.0
2016-11-11 15:40:00,51.66,51.69,51.6,51.67,702071.0,40.666,40.6896,40.6187,40.6738,702071.0
2016-11-11 15:45:00,51.67,51.73,51.66,51.73,785644.0,40.6738,40.7211,40.666,40.7211,785644.0
2016-11-11 15:50:00,51.73,51.77,51.7,51.77,776043.0,40.7211,40.7526,40.6975,40.7526,776043.0
2016-11-11 15:55:00,51.77,51.78,51.7,51.72,1693516.0,40.7526,40.7604,40.6975,40.7132,1693516.0
2016-11-14 09:30:00,51.91,53.09,51.91,52.8,4045781.0,40.8628,41.7917,40.8628,41.5634,4045781.0
2016-11-14 09:35:00,52.8,52.98,52.61,52.69,1452497.0,41.5634,41.7051,41.4138,41.4768,1452497.0
2016-11-14 09:40:00,52.7,53.12,52.68,52.99,1461300.0,41.4846,41.8153,41.4689,41.7129,1461300.0
2016-11-14 09:45:00,52.99,53.25,52.92,53.14,1199324.0,41.7129,41.9176,41.6578,41.831,1199324.0
2016-11-14 09:50:00,53.13,53.6,53.13,53.43,1440060.0,41.8231,42.1931,41.8231,42.0593,1440060.0
2016-11-14 09:55:00,53.43,53.59,53.32,53.54,1210252.0,42.0593,42.1852,41.9727,42.1459,1210252.0
2016-11-14 10:00:00,53.52,53.79,53.44,53.76,1237261.0,42.1301,42.3427,42.0672,42.3191,1237261.0
2016-11-14 10:05:00,53.75,53.86,53.64,53.68,1107961.0,42.3112,42.3978,42.2246,42.2561,1107961.0
2016-11-14 10:10:00,53.69,53.88,53.65,53.8,1517328.0,42.264,42.4135,42.2325,42.3506,1517328.0
2016-11-14 10:15:00,53.8,54.06,53.79,53.91,1256268.0,42.3506,42.5552,42.3427,42.4371,1256268.0
2016-11-14 10:20:00,53.9,53.91,53.64,53.7,719084.0,42.4293,42.4371,42.2246,42.2718,719084.0
2016-11-14 10:25:00,53.71,53.77,53.53,53.62,879801.0,42.2797,42.3269,42.138,42.2089,879801.0
2016-11-14 10:30:00,53.62,53.74,53.35,53.35,961456.0,42.2089,42.3033,41.9963,41.9963,961456.0
2016-11-14 10:35:00,53.35,53.47,53.27,53.3,797013.0,41.9963,42.0908,41.9333,41.957,797013.0
2016-11-14 10:40:00,53.3,53.31,53.03,53.04,1129654.0,41.957,41.9648,41.7444,41.7523,1129654.0
2016-11-14 10:45:00,53.04,53.25,53.01,53.05,1128112.0,41.7523,41.9176,41.7287,41.7602,1128112.0
2016-11-14 10:50:00,53.07,53.22,52.99,53.07,945206.0,41.7759,41.894,41.7129,41.7759,945206.0
2016-11-14 10:55:00,53.07,53.17,53.03,53.03,651612.0,41.7759,41.8546,41.7444,41.7444,651612.0
2016-11-14 11:00:00,53.04,53.23,53.02,53.21,759469.0,41.7523,41.9019,41.7365,41.8861,759469.0
2016-11-14 11:05:00,53.2,53.32,53.01,53.28,737752.0,41.8782,41.9727,41.7287,41.9412,737752.0
2016-11-14 11:10:00,53.28,53.4,53.25,53.4,460133.0,41.9412,42.0357,41.9176,42.0357,460133.0
2016-11-14 11:15:00,53.39,53.44,53.29,53.3,638232.0,42.0278,42.0672,41.9491,41.957,638232.0
2016-11-14 11:20:00,53.3,53.44,53.26,53.37,363794.0,41.957,42.0672,41.9255,42.0121,363794.0
2016-11-14 11:25:00,53.38,53.39,53.32,53.32,347479.0,42.0199,42.0278,41.9727,41.9727,347479.0
2016-11-14 11:30:00,53.31,53.39,53.28,53.34,493302.0,41.9648,42.0278,41.9412,41.9884,493302.0
2016-11-14 11:35:00,53.34,53.44,53.31,53.35,340684.0,41.9884,42.0672,41.9648,41.9963,340684.0
2016-11-14 11:40:00,53.34,53.43,53.29,53.39,470288.0,41.9884,42.0593,41.9491,42.0278,470288.0
2016-11-14 11:45:00,53.39,53.43,53.33,53.4,387432.0,42.0278,42.0593,41.9806,42.0357,387432.0
2016-11-14 11:50:00,53.41,53.42,53.29,53.38,529282.0,42.0436,42.0514,41.9491,42.0199,529282.0
2016-11-14 11:55:00,53.38,53.38,53.27,53.31,481112.0,42.0199,42.0199,41.9333,41.9648,481112.0
2016-11-14 12:00:00,53.31,53.32,53.22,53.28,390981.0,41.9648,41.9727,41.894,41.9412,390981.0
2016-11-14 12:05:00,53.28,53.29,53.05,53.07,569812.0,41.9412,41.9491,41.7602,41.7759,569812.0
2016-11-14 12:10:00,53.08,53.09,52.95,52.98,364240.0,41.7838,41.7917,41.6814,41.7051,364240.0
2016-11-14 12:15:00,52.98,53.08,52.92,53.02,211100.0,41.7051,41.7838,41.6578,41.7365,211100.0
2016-11-14 12:20:00,53.03,53.14,52.97,53.07,398532.0,41.7444,41.831,41.6972,41.7759,398532.0
2016-11-14 12:25:00,53.07,53.08,52.87,52.89,231683.0,41.7759,41.7838,41.6185,41.6342,231683.0
2016-11-14 12:30:00,52.89,52.91,52.72,52.74,338165.0,41.6342,41.65,41.5004,41.5161,338165.0
2016-11-14 12:35:00,52.74,52.83,52.69,52.82,615107.0,41.5161,41.587,41.4768,41.5791,615107.0
2016-11-14 12:40:00,52.83,52.99,52.82,52.93,568399.0,41.587,41.7129,41.5791,41.6657,568399.0
2016-11-14 12:45:00,52.94,52.99,52.82,52.82,330146.0,41.6736,41.7129,41.5791,41.5791,330146.0
2016-11-14 12:50:00,52.82,52.92,52.82,52.9,414791.0,41.5791,41.6578,41.5791,41.6421,414791.0
2016-11-14 12:55:00,52.9,52.91,52.75,52.81,317924.0,41.6421,41.65,41.524,41.5712,317924.0
2016-11-14 13:00:00,52.81,52.85,52.76,52.77,268544.0,41.5712,41.6027,41.5319,41.5398,268544.0
2016-11-14 13:05:00,52.77,52.92,52.71,52.92,371883.0,41.5398,41.6578,41.4925,41.6578,371883.0
2016-11-14 13:10:00,52.91,53.1,52.91,53.05,722328.0,41.65,41.7995,41.65,41.7602,722328.0
2016-11-14 13:15:00,53.06,53.2,53.01,53.18,701641.0,41.768,41.8782,41.7287,41.8625,701641.0
2016-11-14 13:20:00,53.17,53.24,53.12,53.15,290948.0,41.8546,41.9097,41.8153,41.8389,290948.0
2016-11-14 13:25:00,53.15,53.26,53.11,53.23,436349.0,41.8389,41.9255,41.8074,41.9019,436349.0
2016-11-14 13:30:00,53.22,53.28,53.13,53.19,389448.0,41.894,41.9412,41.8231,41.8704,389448.0
2016-11-14 13:35:00,53.19,53.21,53.14,53.14,176862.0,41.8704,41.8861,41.831,41.831,176862.0
2016-11-14 13:40:00,53.14,53.22,53.11,53.2,184149.0,41.831,41.894,41.8074,41.8782,184149.0
2016-11-14 13:45:00,53.2,53.21,53.09,53.15,401023.0,41.8782,41.8861,41.7917,41.8389,401023.0
2016-11-14 13:50:00,53.15,53.17,53.05,53.08,220312.0,41.8389,41.8546,41.7602,41.7838,220312.0
2016-11-14 13:55:00,53.07,53.08,53.0,53.04,320090.0,41.7759,41.7838,41.7208,41.7523,320090.0
2016-11-14 14:00:00,53.05,53.05,52.86,52.87,294327.0,41.7602,41.7602,41.6106,41.6185,294327.0
2016-11-14 14:05:00,52.87,52.95,52.83,52.93,307337.0,41.6185,41.6814,41.587,41.6657,307337.0
2016-11-14 14:10:00,52.93,52.98,52.85,52.9,305516.0,41.6657,41.7051,41.6027,41.6421,305516.0
2016-11-14 14:15:00,52.9,52.9,52.8,52.83,367333.0,41.6421,41.6421,41.5634,41.587,367333.0
2016-11-14 14:20:00,52.83,52.85,52.77,52.79,463272.0,41.587,41.6027,41.5398,41.5555,463272.0
2016-11-14 14:25:00,52.79,52.89,52.76,52.88,556160.0,41.5555,41.6342,41.5319,41.6263,556160.0
2016-11-14 14:30:00,52.87,52.93,52.77,52.84,250369.0,41.6185,41.6657,41.5398,41.5949,250369.0
2016-11-14 14:35:00,52.83,52.9,52.74,52.9,252292.0,41.587,41.6421,41.5161,41.6421,252292.0
2016-11-14 14:40:00,52.89,52.93,52.8,52.81,218067.0,41.6342,41.6657,41.5634,41.5712,218067.0
2016-11-14 14:45:00,52.8,52.85,52.77,52.84,330183.0,41.5634,41.6027,41.5398,41.5949,330183.0
2016-11-14 14:50:00,52.84,52.97,52.83,52.93,371224.0,41.5949,41.6972,41.587,41.6657,371224.0
2016-11-14 14:55:00,52.92,53.09,52.92,53.07,288262.0,41.6578,41.7917,41.6578,41.7759,288262.0
2016-11-14 15:00:00,53.07,53.19,53.0,53.15,570946.0,41.7759,41.8704,41.7208,41.8389,570946.0
2016-11-14 15:05:00,53.16,53.2,53.11,53.19,343952.0,41.8468,41.8782,41.8074,41.8704,343952.0
2016-11-14 15:10:00,53.19,53.28,53.17,53.28,366416.0,41.8704,41.9412,41.8546,41.9412,366416.0
2016-11-14 15:15:00,53.28,53.37,53.24,53.24,531702.0,41.9412,42.0121,41.9097,41.9097,531702.0
2016-11-14 15:20:00,53.24,53.28,53.17,53.28,386474.0,41.9097,41.9412,41.8546,41.9412,386474.0
2016-11-14 15:25:00,53.27,53.28,53.18,53.21,468203.0,41.9333,41.9412,41.8625,41.8861,468203.0
2016-11-14 15:30:00,53.2,53.23,53.08,53.15,602568.0,41.8782,41.9019,41.7838,41.8389,602568.0
2016-11-14 15:35:00,53.15,53.21,53.12,53.2,498601.0,41.8389,41.8861,41.8153,41.8782,498601.0
2016-11-14 15:40:00,53.2,53.2,53.0,53.04,843208.0,41.8782,41.8782,41.7208,41.7523,843208.0
2016-11-14 15:45:00,53.04,53.09,52.99,53.04,742843.0,41.7523,41.7917,41.7129,41.7523,742843.0
2016-11-14 15:50:00,53.05,53.05,52.9,52.95,1423310.0,41.7602,41.7602,41.6421,41.6814,1423310.0
2016-11-14 15:55:00,52.95,53.27,52.94,53.24,2815887.0,41.6814,41.9333,41.6736,41.9097,2815887.0
2016-11-15 09:30:00,52.38,52.45,52.18,52.34,1118312.0,41.2327,41.2879,41.0753,41.2013,1118312.0
2016-11-15 09:35:00,52.33,52.33,52.15,52.15,958306.0,41.1934,41.1934,41.0517,41.0517,958306.0
2016-11-15 09:40:00,52.15,52.2,51.85,51.96,963832.0,41.0517,41.0911,40.8155,40.9021,963832.0
2016-11-15 09:45:00,51.96,51.98,51.65,51.67,751942.0,40.9021,40.9179,40.6581,40.6738,751942.0
2016-11-15 09:50:00,51.67,52.0,51.65,51.89,1015452.0,40.6738,40.9336,40.6581,40.847,1015452.0
2016-11-15 09:55:00,51.89,51.95,51.75,51.81,554280.0,40.847,40.8943,40.7368,40.7841,554280.0
2016-11-15 10:00:00,51.8,51.95,51.79,51.83,512407.0,40.7762,40.8943,40.7683,40.7998,512407.0
2016-11-15 10:05:00,51.84,51.98,51.8,51.89,548129.0,40.8077,40.9179,40.7762,40.847,548129.0
2016-11-15 10:10:00,51.89,51.99,51.87,51.95,594102.0,40.847,40.9257,40.8313,40.8943,594102.0
2016-11-15 10:15:00,51.95,52.07,51.9,51.91,586228.0,40.8943,40.9887,40.8549,40.8628,586228.0
2016-11-15 10:20:00,51.91,51.98,51.74,51.75,392586.0,40.8628,40.9179,40.729,40.7368,392586.0
2016-11-15 10:25:00,51.75,51.76,51.54,51.58,594561.0,40.7368,40.7447,40.5715,40.603,594561.0
2016-11-15 10:30:00,51.58,51.69,51.55,51.62,386974.0,40.603,40.6896,40.5794,40.6345,386974.0
2016-11-15 10:35:00,51.62,51.74,51.58,51.58,421940.0,40.6345,40.729,40.603,40.603,421940.0
2016-11-15 10:40:00,51.58,51.7,51.56,51.64,406020.0,40.603,40.6975,40.5873,40.6502,406020.0
2016-11-15 10:45:00,51.64,51.82,51.62,51.74,558916.0,40.6502,40.7919,40.6345,40.729,558916.0
2016-11-15 10:50:00,51.75,51.83,51.71,51.81,425502.0,40.7368,40.7998,40.7053,40.7841,425502.0
2016-11-15 10:55:00,51.8,51.9,51.67,51.73,607955.0,40.7762,40.8549,40.6738,40.7211,607955.0
2016-11-15 11:00:00,51.73,51.99,51.7,51.96,601737.0,40.7211,40.9257,40.6975,40.9021,601737.0
2016-11-15 11:05:00,51.95,52.15,51.91,52.08,774797.0,40.8943,41.0517,40.8628,40.9966,774797.0
2016-11-15 11:10:00,52.08,52.23,52.07,52.18,440986.0,40.9966,41.1147,40.9887,41.0753,440986.0
2016-11-15 11:15:00,52.18,52.23,52.11,52.14,386488.0,41.0753,41.1147,41.0202,41.0438,386488.0
2016-11-15 11:20:00,52.13,52.18,52.06,52.06,418714.0,41.036,41.0753,40.9809,40.9809,418714.0
2016-11-15 11:25:00,52.06,52.08,51.98,51.98,262301.0,40.9809,40.9966,40.9179,40.9179,262301.0
2016-11-15 11:30:00,51.98,52.03,51.96,52.0,347362.0,40.9179,40.9572,40.9021,40.9336,347362.0
2016-11-15 11:35:00,51.99,52.01,51.9,51.95,421914.0,40.9257,40.9415,40.8549,40.8943,421914.0
2016-11-15 11:40:00,51.96,52.01,51.88,51.91,352473.0,40.9021,40.9415,40.8392,40.8628,352473.0
2016-11-15 11:45:00,51.9,51.91,51.78,51.78,274381.0,40.8549,40.8628,40.7604,40.7604,274381.0
2016-11-15 11:50:00,51.78,51.83,51.75,51.76,234662.0,40.7604,40.7998,40.7368,40.7447,234662.0
2016-11-15 11:55:00,51.76,51.85,51.69,51.84,459860.0,40.7447,40.8155,40.6896,40.8077,459860.0
2016-11-15 12:00:00,51.83,51.95,51.77,51.94,413754.0,40.7998,40.8943,40.7526,40.8864,413754.0
2016-11-15 12:05:00,51.94,51.99,51.9,51.9,253632.0,40.8864,40.9257,40.8549,40.8549,253632.0
2016-11-15 12:10:00,51.9,51.9,51.78,51.82,331223.0,40.8549,40.8549,40.7604,40.7919,331223.0
2016-11-15 12:15:00,51.82,51.85,51.77,51.82,396248.0,40.7919,40.8155,40.7526,40.7919,396248.0
2016-11-15 12:20:00,51.82,51.88,51.77,51.81,284134.0,40.7919,40.8392,40.7526,40.7841,284134.0
2016-11-15 12:25:00,51.84,51.87,51.82,51.86,182979.0,40.8077,40.8313,40.7919,40.8234,182979.0
2016-11-15 12:30:00,51.86,51.92,51.83,51.91,214379.0,40.8234,40.8706,40.7998,40.8628,214379.0
2016-11-15 12:35:00,51.91,51.93,51.88,51.9,190878.0,40.8628,40.8785,40.8392,40.8549,190878.0
2016-11-15 12:40:00,51.89,51.97,51.87,51.88,220786.0,40.847,40.91,40.8313,40.8392,220786.0
2016-11-15 12:45:00,51.87,51.95,51.8,51.86,310317.0,40.8313,40.8943,40.7762,40.8234,310317.0
2016-11-15 12:50:00,51.87,51.93,51.83,51.9,183494.0,40.8313,40.8785,40.7998,40.8549,183494.0
2016-11-15 12:55:00,51.91,51.95,51.87,51.88,186046.0,40.8628,40.8943,40.8313,40.8392,186046.0
2016-11-15 13:00:00,51.88,52.0,51.86,51.98,248934.0,40.8392,40.9336,40.8234,40.9179,248934.0
2016-11-15 13:05:00,51.99,52.04,51.9,51.95,356521.0,40.9257,40.9651,40.8549,40.8943,356521.0
2016-11-15 13:10:00,51.94,51.96,51.89,51.9,230350.0,40.8864,40.9021,40.847,40.8549,230350.0
2016-11-15 13:15:00,51.9,51.92,51.82,51.83,277236.0,40.8549,40.8706,40.7919,40.7998,277236.0
2016-11-15 13:20:00,51.84,51.95,51.83,51.95,299492.0,40.8077,40.8943,40.7998,40.8943,299492.0
2016-11-15 13:25:00,51.95,52.03,51.93,51.99,380471.0,40.8943,40.9572,40.8785,40.9257,380471.0
2016-11-15 13:30:00,51.98,52.06,51.98,52.03,308224.0,40.9179,40.9809,40.9179,40.9572,308224.0
2016-11-15 13:35:00,52.03,52.13,52.0,52.12,225815.0,40.9572,41.036,40.9336,41.0281,225815.0
2016-11-15 13:40:00,52.12,52.14,52.07,52.07,252163.0,41.0281,41.0438,40.9887,40.9887,252163.0
2016-11-15 13:45:00,52.07,52.12,52.06,52.09,217241.0,40.9887,41.0281,40.9809,41.0045,217241.0
2016-11-15 13:50:00,52.09,52.12,52.06,52.09,602128.0,41.0045,41.0281,40.9809,41.0045,602128.0
2016-11-15 13:55:00,52.09,52.15,52.05,52.07,284961.0,41.0045,41.0517,40.973,40.9887,284961.0
2016-11-15 14:00:00,52.07,52.1,52.02,52.04,246209.0,40.9887,41.0123,40.9494,40.9651,246209.0
2016-11-15 14:05:00,52.05,52.08,52.01,52.06,207374.0,40.973,40.9966,40.9415,40.9809,207374.0
2016-11-15 14:10:00,52.06,52.14,52.04,52.09,587975.0,40.9809,41.0438,40.9651,41.0045,587975.0
2016-11-15 14:15:00,52.1,52.13,52.02,52.04,367107.0,41.0123,41.036,40.9494,40.9651,367107.0
2016-11-15 14:20:00,52.03,52.04,51.96,52.03,281148.0,40.9572,40.9651,40.9021,40.9572,281148.0
2016-11-15 14:25:00,52.03,52.09,52.02,52.06,343590.0,40.9572,41.0045,40.9494,40.9809,343590.0
2016-11-15 14:30:00,52.06,52.12,52.05,52.07,277596.0,40.9809,41.0281,40.973,40.9887,277596.0
2016-11-15 14:35:00,52.07,52.19,52.06,52.13,330837.0,40.9887,41.0832,40.9809,41.036,330837.0
2016-11-15 14:40:00,52.13,52.17,52.1,52.16,302482.0,41.036,41.0674,41.0123,41.0596,302482.0
2016-11-15 14:45:00,52.17,52.19,52.15,52.17,357730.0,41.0674,41.0832,41.0517,41.0674,357730.0
2016-11-15 14:50:00,52.17,52.32,52.15,52.31,408363.0,41.0674,41.1855,41.0517,41.1776,408363.0
2016-11-15 14:55:00,52.31,52.37,52.29,52.34,303963.0,41.1776,41.2249,41.1619,41.2013,303963.0
2016-11-15 15:00:00,52.33,52.36,52.28,52.29,350800.0,41.1934,41.217,41.154,41.1619,350800.0
2016-11-15 15:05:00,52.29,52.35,52.29,52.35,506136.0,41.1619,41.2091,41.1619,41.2091,506136.0
2016-11-15 15:10:00,52.35,52.42,52.33,52.36,302963.0,41.2091,41.2642,41.1934,41.217,302963.0
2016-11-15 15:15:00,52.36,52.4,52.32,52.32,281802.0,41.217,41.2485,41.1855,41.1855,281802.0
2016-11-15 15:20:00,52.32,52.33,52.23,52.23,305938.0,41.1855,41.1934,41.1147,41.1147,305938.0
2016-11-15 15:25:00,52.23,52.39,52.23,52.35,347031.0,41.1147,41.2406,41.1147,41.2091,347031.0
2016-11-15 15:30:00,52.35,52.4,52.32,52.33,378394.0,41.2091,41.2485,41.1855,41.1934,378394.0
2016-11-15 15:35:00,52.33,52.37,52.3,52.34,503210.0,41.1934,41.2249,41.1698,41.2013,503210.0
2016-11-15 15:40:00,52.34,52.4,52.3,52.3,549962.0,41.2013,41.2485,41.1698,41.1698,549962.0
2016-11-15 15:45:00,52.3,52.31,52.2,52.24,822497.0,41.1698,41.1776,41.0911,41.1225,822497.0
2016-11-15 15:50:00,52.24,52.29,52.19,52.29,634041.0,41.1225,41.1619,41.0832,41.1619,634041.0
2016-11-15 15:55:00,52.29,52.59,52.28,52.58,2396181.0,41.1619,41.3981,41.154,41.3902,2396181.0
2016-11-16 09:30:00,51.79,52.05,51.79,51.97,1120977.0,40.7683,40.973,40.7683,40.91,1120977.0
2016-11-16 09:35:00,51.97,52.17,51.75,51.89,646126.0,40.91,41.0674,40.7368,40.847,646126.0
2016-11-16 09:40:00,51.89,51.95,51.75,51.85,453306.0,40.847,40.8943,40.7368,40.8155,453306.0
2016-11-16 09:45:00,51.85,51.85,51.52,51.59,719822.0,40.8155,40.8155,40.5558,40.6109,719822.0
2016-11-16 09:50:00,51.58,51.62,51.47,51.59,418210.0,40.603,40.6345,40.5164,40.6109,418210.0
2016-11-16 09:55:00,51.6,51.63,51.5,51.55,524377.0,40.6187,40.6424,40.54,40.5794,524377.0
2016-11-16 10:00:00,51.55,51.57,51.45,51.51,556758.0,40.5794,40.5951,40.5007,40.5479,556758.0
2016-11-16 10:05:00,51.51,51.78,51.51,51.73,674544.0,40.5479,40.7604,40.5479,40.7211,674544.0
2016-11-16 10:10:00,51.73,51.8,51.65,51.67,493008.0,40.7211,40.7762,40.6581,40.6738,493008.0
2016-11-16 10:15:00,51.68,51.85,51.68,51.8,313169.0,40.6817,40.8155,40.6817,40.7762,313169.0
2016-11-16 10:20:00,51.8,51.81,51.68,51.7,361928.0,40.7762,40.7841,40.6817,40.6975,361928.0
2016-11-16 10:25:00,51.71,51.77,51.69,51.71,226784.0,40.7053,40.7526,40.6896,40.7053,226784.0
2016-11-16 10:30:00,51.71,51.74,51.65,51.65,200144.0,40.7053,40.729,40.6581,40.6581,200144.0
2016-11-16 10:35:00,51.65,51.71,51.56,51.6,283939.0,40.6581,40.7053,40.5873,40.6187,283939.0
2016-11-16 10:40:00,51.61,51.69,51.56,51.6,441057.0,40.6266,40.6896,40.5873,40.6187,441057.0
2016-11-16 10:45:00,51.6,51.61,51.5,51.51,206331.0,40.6187,40.6266,40.54,40.5479,206331.0
2016-11-16 10:50:00,51.5,51.55,51.49,51.5,184234.0,40.54,40.5794,40.5322,40.54,184234.0
2016-11-16 10:55:00,51.5,51.58,51.48,51.58,230189.0,40.54,40.603,40.5243,40.603,230189.0
2016-11-16 11:00:00,51.58,51.58,51.38,51.46,542501.0,40.603,40.603,40.4456,40.5085,542501.0
2016-11-16 11:05:00,51.45,51.5,51.44,51.45,328781.0,40.5007,40.54,40.4928,40.5007,328781.0
2016-11-16 11:10:00,51.45,51.51,51.44,51.49,471686.0,40.5007,40.5479,40.4928,40.5322,471686.0
2016-11-16 11:15:00,51.49,51.55,51.46,51.52,200036.0,40.5322,40.5794,40.5085,40.5558,200036.0
2016-11-16 11:20:00,51.51,51.54,51.48,51.51,247007.0,40.5479,40.5715,40.5243,40.5479,247007.0
2016-11-16 11:25:00,51.51,51.56,51.47,51.56,195880.0,40.5479,40.5873,40.5164,40.5873,195880.0
2016-11-16 11:30:00,51.55,51.55,51.45,51.46,189689.0,40.5794,40.5794,40.5007,40.5085,189689.0
2016-11-16 11:35:00,51.47,51.53,51.44,51.48,159150.0,40.5164,40.5636,40.4928,40.5243,159150.0
2016-11-16 11:40:00,51.48,51.53,51.45,51.48,236290.0,40.5243,40.5636,40.5007,40.5243,236290.0
2016-11-16 11:45:00,51.47,51.49,51.43,51.45,245684.0,40.5164,40.5322,40.4849,40.5007,245684.0
2016-11-16 11:50:00,51.45,51.48,51.44,51.48,168083.0,40.5007,40.5243,40.4928,40.5243,168083.0
2016-11-16 11:55:00,51.48,51.51,51.45,51.51,164039.0,40.5243,40.5479,40.5007,40.5479,164039.0
2016-11-16 12:00:00,51.51,51.54,51.49,51.5,219313.0,40.5479,40.5715,40.5322,40.54,219313.0
2016-11-16 12:05:00,51.49,51.5,51.4,51.41,276815.0,40.5322,40.54,40.4613,40.4692,276815.0
2016-11-16 12:10:00,51.42,51.47,51.41,51.44,127901.0,40.4771,40.5164,40.4692,40.4928,127901.0
2016-11-16 12:15:00,51.44,51.45,51.36,51.37,243652.0,40.4928,40.5007,40.4298,40.4377,243652.0
2016-11-16 12:20:00,51.37,51.47,51.36,51.47,147295.0,40.4377,40.5164,40.4298,40.5164,147295.0
2016-11-16 12:25:00,51.47,51.54,51.46,51.51,175174.0,40.5164,40.5715,40.5085,40.5479,175174.0
2016-11-16 12:30:00,51.51,51.57,51.5,51.54,164775.0,40.5479,40.5951,40.54,40.5715,164775.0
2016-11-16 12:35:00,51.54,51.61,51.53,51.57,308985.0,40.5715,40.6266,40.5636,40.5951,308985.0
2016-11-16 12:40:00,51.56,51.56,51.49,51.51,172272.0,40.5873,40.5873,40.5322,40.5479,172272.0
2016-11-16 12:45:00,51.51,51.52,51.48,51.52,120628.0,40.5479,40.5558,40.5243,40.5558,120628.0
2016-11-16 12:50:00,51.52,51.53,51.44,51.52,144608.0,40.5558,40.5636,40.4928,40.5558,144608.0
2016-11-16 12:55:00,51.52,51.54,51.48,51.5,119976.0,40.5558,40.5715,40.5243,40.54,119976.0
2016-11-16 13:00:00,51.5,51.55,51.43,51.48,136729.0,40.54,40.5794,40.4849,40.5243,136729.0
2016-11-16 13:05:00,51.48,51.48,51.42,51.44,98576.0,40.5243,40.5243,40.4771,40.4928,98576.0
2016-11-16 13:10:00,51.45,51.5,51.42,51.49,151045.0,40.5007,40.54,40.4771,40.5322,151045.0
2016-11-16 13:15:00,51.49,51.5,51.44,51.44,85110.0,40.5322,40.54,40.4928,40.4928,85110.0
2016-11-16 13:20:00,51.45,51.46,51.39,51.45,244814.0,40.5007,40.5085,40.4534,40.5007,244814.0
2016-11-16 13:25:00,51.44,51.45,51.41,51.43,276759.0,40.4928,40.5007,40.4692,40.4849,276759.0
2016-11-16 13:30:00,51.42,51.48,51.41,51.48,153297.0,40.4771,40.5243,40.4692,40.5243,153297.0
2016-11-16 13:35:00,51.48,51.5,51.44,51.44,143274.0,40.5243,40.54,40.4928,40.4928,143274.0
2016-11-16 13:40:00,51.44,51.52,51.42,51.47,155490.0,40.4928,40.5558,40.4771,40.5164,155490.0
2016-11-16 13:45:00,51.47,51.51,51.45,51.46,101651.0,40.5164,40.5479,40.5007,40.5085,101651.0
2016-11-16 13:50:00,51.47,51.55,51.46,51.52,205081.0,40.5164,40.5794,40.5085,40.5558,205081.0
2016-11-16 13:55:00,51.53,51.53,51.5,51.52,134567.0,40.5636,40.5636,40.54,40.5558,134567.0
2016-11-16 14:00:00,51.52,51.6,51.5,51.6,298259.0,40.5558,40.6187,40.54,40.6187,298259.0
2016-11-16 14:05:00,51.6,51.62,51.57,51.57,135034.0,40.6187,40.6345,40.5951,40.5951,135034.0
2016-11-16 14:10:00,51.58,51.65,51.57,51.64,202714.0,40.603,40.6581,40.5951,40.6502,202714.0
2016-11-16 14:15:00,51.64,51.69,51.62,51.62,249692.0,40.6502,40.6896,40.6345,40.6345,249692.0
2016-11-16 14:20:00,51.61,51.68,51.61,51.63,270774.0,40.6266,40.6817,40.6266,40.6424,270774.0
2016-11-16 14:25:00,51.64,51.68,51.61,51.64,290581.0,40.6502,40.6817,40.6266,40.6502,290581.0
2016-11-16 14:30:00,51.64,51.69,51.64,51.66,100288.0,40.6502,40.6896,40.6502,40.666,100288.0
2016-11-16 14:35:00,51.66,51.67,51.6,51.6,253323.0,40.666,40.6738,40.6187,40.6187,253323.0
2016-11-16 14:40:00,51.6,51.67,51.59,51.66,264572.0,40.6187,40.6738,40.6109,40.666,264572.0
2016-11-16 14:45:00,51.66,51.69,51.65,51.66,242044.0,40.666,40.6896,40.6581,40.666,242044.0
2016-11-16 14:50:00,51.66,51.72,51.66,51.69,600828.0,40.666,40.7132,40.666,40.6896,600828.0
2016-11-16 14:55:00,51.7,51.78,51.67,51.75,257167.0,40.6975,40.7604,40.6738,40.7368,257167.0
2016-11-16 15:00:00,51.76,51.8,51.75,51.8,195290.0,40.7447,40.7762,40.7368,40.7762,195290.0
2016-11-16 15:05:00,51.79,51.84,51.79,51.84,362711.0,40.7683,40.8077,40.7683,40.8077,362711.0
2016-11-16 15:10:00,51.83,51.87,51.82,51.83,335764.0,40.7998,40.8313,40.7919,40.7998,335764.0
2016-11-16 15:15:00,51.82,51.87,51.79,51.87,193127.0,40.7919,40.8313,40.7683,40.8313,193127.0
2016-11-16 15:20:00,51.87,51.89,51.77,51.77,396033.0,40.8313,40.847,40.7526,40.7526,396033.0
2016-11-16 15:25:00,51.77,51.78,51.68,51.68,195933.0,40.7526,40.7604,40.6817,40.6817,195933.0
2016-11-16 15:30:00,51.69,51.73,51.65,51.66,403883.0,40.6896,40.7211,40.6581,40.666,403883.0
2016-11-16 15:35:00,51.66,51.71,51.66,51.69,407517.0,40.666,40.7053,40.666,40.6896,407517.0
2016-11-16 15:40:00,51.69,51.76,51.65,51.65,395763.0,40.6896,40.7447,40.6581,40.6581,395763.0
2016-11-16 15:45:00,51.65,51.69,51.61,51.63,398203.0,40.6581,40.6896,40.6266,40.6424,398203.0
2016-11-16 15:50:00,51.63,51.67,51.58,51.66,582446.0,40.6424,40.6738,40.603,40.666,582446.0
2016-11-16 15:55:00,51.66,51.71,51.6,51.69,994311.0,40.666,40.7053,40.6187,40.6896,994311.0
2016-11-17 09:30:00,51.39,51.56,50.96,51.36,1417059.0,40.4534,40.5873,40.1149,40.4298,1417059.0
2016-11-17 09:35:00,51.36,51.83,51.34,51.72,961525.0,40.4298,40.7998,40.4141,40.7132,961525.0
2016-11-17 09:40:00,51.73,51.92,51.73,51.88,663447.0,40.7211,40.8706,40.7211,40.8392,663447.0
2016-11-17 09:45:00,51.88,52.06,51.86,52.0,757810.0,40.8392,40.9809,40.8234,40.9336,757810.0
2016-11-17 09:50:00,52.0,52.25,51.97,52.18,1034155.0,40.9336,41.1304,40.91,41.0753,1034155.0
2016-11-17 09:55:00,52.19,52.25,52.12,52.15,378574.0,41.0832,41.1304,41.0281,41.0517,378574.0
2016-11-17 10:00:00,52.14,52.14,52.02,52.06,277043.0,41.0438,41.0438,40.9494,40.9809,277043.0
2016-11-17 10:05:00,52.06,52.08,52.0,52.03,338867.0,40.9809,40.9966,40.9336,40.9572,338867.0
2016-11-17 10:10:00,52.03,52.03,51.97,52.0,206219.0,40.9572,40.9572,40.91,40.9336,206219.0
2016-11-17 10:15:00,52.0,52.09,51.98,52.04,223808.0,40.9336,41.0045,40.9179,40.9651,223808.0
2016-11-17 10:20:00,52.04,52.08,52.0,52.03,322295.0,40.9651,40.9966,40.9336,40.9572,322295.0
2016-11-17 10:25:00,52.02,52.06,51.97,51.98,302848.0,40.9494,40.9809,40.91,40.9179,302848.0
2016-11-17 10:30:00,51.98,52.03,51.92,51.95,383564.0,40.9179,40.9572,40.8706,40.8943,383564.0
2016-11-17 10:35:00,51.94,52.03,51.91,52.02,284757.0,40.8864,40.9572,40.8628,40.9494,284757.0
2016-11-17 10:40:00,52.02,52.04,51.9,51.93,376331.0,40.9494,40.9651,40.8549,40.8785,376331.0
2016-11-17 10:45:00,51.93,51.95,51.85,51.95,310791.0,40.8785,40.8943,40.8155,40.8943,310791.0
2016-11-17 10:50:00,51.95,51.96,51.89,51.95,414646.0,40.8943,40.9021,40.847,40.8943,414646.0
2016-11-17 10:55:00,51.96,52.15,51.95,52.07,502742.0,40.9021,41.0517,40.8943,40.9887,502742.0
2016-11-17 11:00:00,52.07,52.29,52.05,52.29,656892.0,40.9887,41.1619,40.973,41.1619,656892.0
2016-11-17 11:05:00,52.29,52.43,52.29,52.43,243045.0,41.1619,41.2721,41.1619,41.2721,243045.0
2016-11-17 11:10:00,52.43,52.48,52.42,52.45,314356.0,41.2721,41.3115,41.2642,41.2879,314356.0
2016-11-17 11:15:00,52.45,52.52,52.45,52.48,331347.0,41.2879,41.343,41.2879,41.3115,331347.0
2016-11-17 11:20:00,52.49,52.59,52.46,52.55,491989.0,41.3193,41.3981,41.2957,41.3666,491989.0
2016-11-17 11:25:00,52.55,52.58,52.53,52.57,443680.0,41.3666,41.3902,41.3508,41.3823,443680.0
2016-11-17 11:30:00,52.58,52.59,52.48,52.54,385405.0,41.3902,41.3981,41.3115,41.3587,385405.0
2016-11-17 11:35:00,52.53,52.59,52.53,52.57,247140.0,41.3508,41.3981,41.3508,41.3823,247140.0
2016-11-17 11:40:00,52.57,52.72,52.56,52.68,495143.0,41.3823,41.5004,41.3744,41.4689,495143.0
2016-11-17 11:45:00,52.69,52.74,52.6,52.61,568011.0,41.4768,41.5161,41.4059,41.4138,568011.0
2016-11-17 11:50:00,52.61,52.63,52.57,52.6,214110.0,41.4138,41.4295,41.3823,41.4059,214110.0
2016-11-17 11:55:00,52.59,52.62,52.55,52.56,137983.0,41.3981,41.4217,41.3666,41.3744,137983.0
2016-11-17 12:00:00,52.56,52.61,52.51,52.56,300844.0,41.3744,41.4138,41.3351,41.3744,300844.0
2016-11-17 12:05:00,52.55,52.58,52.51,52.52,130719.0,41.3666,41.3902,41.3351,41.343,130719.0
2016-11-17 12:10:00,52.52,52.58,52.5,52.58,179711.0,41.343,41.3902,41.3272,41.3902,179711.0
2016-11-17 12:15:00,52.58,52.68,52.56,52.68,263361.0,41.3902,41.4689,41.3744,41.4689,263361.0
2016-11-17 12:20:00,52.67,52.71,52.65,52.69,263168.0,41.461,41.4925,41.4453,41.4768,263168.0
2016-11-17 12:25:00,52.69,52.74,52.69,52.73,291859.0,41.4768,41.5161,41.4768,41.5083,291859.0
2016-11-17 12:30:00,52.73,52.75,52.7,52.71,186071.0,41.5083,41.524,41.4846,41.4925,186071.0
2016-11-17 12:35:00,52.71,52.72,52.66,52.7,203035.0,41.4925,41.5004,41.4532,41.4846,203035.0
2016-11-17 12:40:00,52.7,52.7,52.66,52.69,292181.0,41.4846,41.4846,41.4532,41.4768,292181.0
2016-11-17 12:45:00,52.69,52.7,52.61,52.63,304340.0,41.4768,41.4846,41.4138,41.4295,304340.0
2016-11-17 12:50:00,52.63,52.67,52.61,52.64,202648.0,41.4295,41.461,41.4138,41.4374,202648.0
2016-11-17 12:55:00,52.65,52.74,52.64,52.73,349412.0,41.4453,41.5161,41.4374,41.5083,349412.0
2016-11-17 13:00:00,52.72,52.81,52.7,52.79,470529.0,41.5004,41.5712,41.4846,41.5555,470529.0
2016-11-17 13:05:00,52.79,52.84,52.76,52.84,199638.0,41.5555,41.5949,41.5319,41.5949,199638.0
2016-11-17 13:10:00,52.83,52.85,52.81,52.84,104060.0,41.587,41.6027,41.5712,41.5949,104060.0
2016-11-17 13:15:00,52.84,52.86,52.76,52.82,247629.0,41.5949,41.6106,41.5319,41.5791,247629.0
2016-11-17 13:20:00,52.81,52.89,52.81,52.85,280414.0,41.5712,41.6342,41.5712,41.6027,280414.0
2016-11-17 13:25:00,52.85,52.86,52.8,52.85,230486.0,41.6027,41.6106,41.5634,41.6027,230486.0
2016-11-17 13:30:00,52.85,52.9,52.83,52.87,227179.0,41.6027,41.6421,41.587,41.6185,227179.0
2016-11-17 13:35:00,52.87,52.89,52.79,52.8,150360.0,41.6185,41.6342,41.5555,41.5634,150360.0
2016-11-17 13:40:00,52.81,52.82,52.77,52.79,173100.0,41.5712,41.5791,41.5398,41.5555,173100.0
2016-11-17 13:45:00,52.79,52.85,52.78,52.82,134813.0,41.5555,41.6027,41.5476,41.5791,134813.0
2016-11-17 13:50:00,52.82,52.85,52.79,52.8,125662.0,41.5791,41.6027,41.5555,41.5634,125662.0
2016-11-17 13:55:00,52.8,52.82,52.74,52.74,201003.0,41.5634,41.5791,41.5161,41.5161,201003.0
2016-11-17 14:00:00,52.74,52.77,52.71,52.73,133221.0,41.5161,41.5398,41.4925,41.5083,133221.0
2016-11-17 14:05:00,52.73,52.77,52.72,52.76,549268.0,41.5083,41.5398,41.5004,41.5319,549268.0
2016-11-17 14:10:00,52.75,52.76,52.64,52.66,168224.0,41.524,41.5319,41.4374,41.4532,168224.0
2016-11-17 14:15:00,52.65,52.67,52.61,52.62,200833.0,41.4453,41.461,41.4138,41.4217,200833.0
2016-11-17 14:20:00,52.62,52.65,52.6,52.62,154619.0,41.4217,41.4453,41.4059,41.4217,154619.0
2016-11-17 14:25:00,52.62,52.64,52.59,52.63,185652.0,41.4217,41.4374,41.3981,41.4295,185652.0
2016-11-17 14:30:00,52.62,52.62,52.51,52.55,290044.0,41.4217,41.4217,41.3351,41.3666,290044.0
2016-11-17 14:35:00,52.54,52.56,52.48,52.48,228997.0,41.3587,41.3744,41.3115,41.3115,228997.0
2016-11-17 14:40:00,52.48,52.55,52.48,52.51,149539.0,41.3115,41.3666,41.3115,41.3351,149539.0
2016-11-17 14:45:00,52.51,52.55,52.48,52.52,188716.0,41.3351,41.3666,41.3115,41.343,188716.0
2016-11-17 14:50:00,52.52,52.54,52.45,52.46,138521.0,41.343,41.3587,41.2879,41.2957,138521.0
2016-11-17 14:55:00,52.45,52.49,52.43,52.45,187518.0,41.2879,41.3193,41.2721,41.2879,187518.0
2016-11-17 15:00:00,52.45,52.49,52.44,52.46,233244.0,41.2879,41.3193,41.28,41.2957,233244.0
2016-11-17 15:05:00,52.46,52.52,52.45,52.51,240628.0,41.2957,41.343,41.2879,41.3351,240628.0
2016-11-17 15:10:00,52.5,52.52,52.45,52.48,234930.0,41.3272,41.343,41.2879,41.3115,234930.0
2016-11-17 15:15:00,52.48,52.49,52.43,52.45,197279.0,41.3115,41.3193,41.2721,41.2879,197279.0
2016-11-17 15:20:00,52.45,52.54,52.45,52.51,514302.0,41.2879,41.3587,41.2879,41.3351,514302.0
2016-11-17 15:25:00,52.51,52.59,52.49,52.57,317412.0,41.3351,41.3981,41.3193,41.3823,317412.0
2016-11-17 15:30:00,52.57,52.58,52.55,52.58,204154.0,41.3823,41.3902,41.3666,41.3902,204154.0
2016-11-17 15:35:00,52.58,52.58,52.49,52.54,415043.0,41.3902,41.3902,41.3193,41.3587,415043.0
2016-11-17 15:40:00,52.54,52.54,52.47,52.47,344560.0,41.3587,41.3587,41.3036,41.3036,344560.0
2016-11-17 15:45:00,52.48,52.5,52.45,52.48,358768.0,41.3115,41.3272,41.2879,41.3115,358768.0
2016-11-17 15:50:00,52.48,52.52,52.46,52.49,424784.0,41.3115,41.343,41.2957,41.3193,424784.0
2016-11-17 15:55:00,52.48,52.53,52.45,52.49,841682.0,41.3115,41.3508,41.2879,41.3193,841682.0
2016-11-18 09:30:00,52.45,52.54,52.22,52.45,1763288.0,41.2879,41.3587,41.1068,41.2879,1763288.0
2016-11-18 09:35:00,52.44,52.48,51.99,52.03,894510.0,41.28,41.3115,40.9257,40.9572,894510.0
2016-11-18 09:40:00,52.03,52.42,52.02,52.42,543440.0,40.9572,41.2642,40.9494,41.2642,543440.0
2016-11-18 09:45:00,52.43,52.56,52.37,52.54,409822.0,41.2721,41.3744,41.2249,41.3587,409822.0
2016-11-18 09:50:00,52.54,52.69,52.53,52.66,500678.0,41.3587,41.4768,41.3508,41.4532,500678.0
2016-11-18 09:55:00,52.66,52.85,52.66,52.77,675402.0,41.4532,41.6027,41.4532,41.5398,675402.0
2016-11-18 10:00:00,52.78,52.84,52.66,52.78,486736.0,41.5476,41.5949,41.4532,41.5476,486736.0
2016-11-18 10:05:00,52.78,52.92,52.75,52.89,494901.0,41.5476,41.6578,41.524,41.6342,494901.0
2016-11-18 10:10:00,52.87,52.87,52.74,52.79,298172.0,41.6185,41.6185,41.5161,41.5555,298172.0
2016-11-18 10:15:00,52.79,52.85,52.77,52.82,335911.0,41.5555,41.6027,41.5398,41.5791,335911.0
2016-11-18 10:20:00,52.82,52.91,52.8,52.83,299478.0,41.5791,41.65,41.5634,41.587,299478.0
2016-11-18 10:25:00,52.83,52.86,52.74,52.79,460385.0,41.587,41.6106,41.5161,41.5555,460385.0
2016-11-18 10:30:00,52.78,52.81,52.68,52.69,447241.0,41.5476,41.5712,41.4689,41.4768,447241.0
2016-11-18 10:35:00,52.69,52.79,52.69,52.74,500510.0,41.4768,41.5555,41.4768,41.5161,500510.0
2016-11-18 10:40:00,52.75,52.76,52.67,52.71,347199.0,41.524,41.5319,41.461,41.4925,347199.0
2016-11-18 10:45:00,52.71,52.73,52.63,52.65,269029.0,41.4925,41.5083,41.4295,41.4453,269029.0
2016-11-18 10:50:00,52.65,52.78,52.65,52.74,402109.0,41.4453,41.5476,41.4453,41.5161,402109.0
2016-11-18 10:55:00,52.74,52.74,52.62,52.63,295326.0,41.5161,41.5161,41.4217,41.4295,295326.0
2016-11-18 11:00:00,52.62,52.7,52.57,52.7,287782.0,41.4217,41.4846,41.3823,41.4846,287782.0
2016-11-18 11:05:00,52.7,52.77,52.69,52.74,369870.0,41.4846,41.5398,41.4768,41.5161,369870.0
2016-11-18 11:10:00,52.73,52.78,52.69,52.76,371562.0,41.5083,41.5476,41.4768,41.5319,371562.0
2016-11-18 11:15:00,52.76,52.86,52.7,52.78,402325.0,41.5319,41.6106,41.4846,41.5476,402325.0
2016-11-18 11:20:00,52.78,52.82,52.71,52.8,326950.0,41.5476,41.5791,41.4925,41.5634,326950.0
2016-11-18 11:25:00,52.79,52.89,52.79,52.85,375219.0,41.5555,41.6342,41.5555,41.6027,375219.0
2016-11-18 11:30:00,52.85,52.86,52.69,52.74,281840.0,41.6027,41.6106,41.4768,41.5161,281840.0
2016-11-18 11:35:00,52.75,52.76,52.7,52.76,270798.0,41.524,41.5319,41.4846,41.5319,270798.0
2016-11-18 11:40:00,52.76,52.78,52.69,52.72,240842.0,41.5319,41.5476,41.4768,41.5004,240842.0
2016-11-18 11:45:00,52.72,52.79,52.71,52.79,175325.0,41.5004,41.5555,41.4925,41.5555,175325.0
2016-11-18 11:50:00,52.79,52.85,52.71,52.74,315167.0,41.5555,41.6027,41.4925,41.5161,315167.0
2016-11-18 11:55:00,52.74,52.75,52.65,52.66,249221.0,41.5161,41.524,41.4453,41.4532,249221.0
2016-11-18 12:00:00,52.65,52.73,52.65,52.67,135926.0,41.4453,41.5083,41.4453,41.461,135926.0
2016-11-18 12:05:00,52.67,52.67,52.61,52.64,168721.0,41.461,41.461,41.4138,41.4374,168721.0
2016-11-18 12:10:00,52.65,52.7,52.64,52.67,259413.0,41.4453,41.4846,41.4374,41.461,259413.0
2016-11-18 12:15:00,52.67,52.7,52.67,52.7,132283.0,41.461,41.4846,41.461,41.4846,132283.0
2016-11-18 12:20:00,52.69,52.81,52.69,52.8,207591.0,41.4768,41.5712,41.4768,41.5634,207591.0
2016-11-18 12:25:00,52.8,52.85,52.79,52.83,346323.0,41.5634,41.6027,41.5555,41.587,346323.0
2016-11-18 12:30:00,52.83,52.85,52.77,52.79,467331.0,41.587,41.6027,41.5398,41.5555,467331.0
2016-11-18 12:35:00,52.79,52.8,52.73,52.74,338085.0,41.5555,41.5634,41.5083,41.5161,338085.0
2016-11-18 12:40:00,52.75,52.83,52.73,52.77,349125.0,41.524,41.587,41.5083,41.5398,349125.0
2016-11-18 12:45:00,52.76,52.8,52.73,52.74,147065.0,41.5319,41.5634,41.5083,41.5161,147065.0
2016-11-18 12:50:00,52.74,52.76,52.72,52.74,234959.0,41.5161,41.5319,41.5004,41.5161,234959.0
2016-11-18 12:55:00,52.74,52.78,52.72,52.77,349199.0,41.5161,41.5476,41.5004,41.5398,349199.0
2016-11-18 13:00:00,52.76,52.79,52.72,52.76,138129.0,41.5319,41.5555,41.5004,41.5319,138129.0
2016-11-18 13:05:00,52.76,52.78,52.74,52.76,138113.0,41.5319,41.5476,41.5161,41.5319,138113.0
2016-11-18 13:10:00,52.76,52.83,52.75,52.8,172069.0,41.5319,41.587,41.524,41.5634,172069.0
2016-11-18 13:15:00,52.79,52.84,52.79,52.84,166734.0,41.5555,41.5949,41.5555,41.5949,166734.0
2016-11-18 13:20:00,52.84,52.91,52.79,52.9,335576.0,41.5949,41.65,41.5555,41.6421,335576.0
2016-11-18 13:25:00,52.9,52.95,52.9,52.95,182394.0,41.6421,41.6814,41.6421,41.6814,182394.0
2016-11-18 13:30:00,52.95,52.95,52.93,52.95,173788.0,41.6814,41.6814,41.6657,41.6814,173788.0
2016-11-18 13:35:00,52.95,52.98,52.93,52.96,287639.0,41.6814,41.7051,41.6657,41.6893,287639.0
2016-11-18 13:40:00,52.96,52.96,52.89,52.9,274446.0,41.6893,41.6893,41.6342,41.6421,274446.0
2016-11-18 13:45:00,52.9,52.96,52.89,52.93,150247.0,41.6421,41.6893,41.6342,41.6657,150247.0
2016-11-18 13:50:00,52.93,52.95,52.92,52.94,204272.0,41.6657,41.6814,41.6578,41.6736,204272.0
2016-11-18 13:55:00,52.94,52.95,52.87,52.88,341681.0,41.6736,41.6814,41.6185,41.6263,341681.0
2016-11-18 14:00:00,52.88,52.9,52.79,52.83,289192.0,41.6263,41.6421,41.5555,41.587,289192.0
2016-11-18 14:05:00,52.83,52.85,52.78,52.79,197736.0,41.587,41.6027,41.5476,41.5555,197736.0
2016-11-18 14:10:00,52.79,52.82,52.76,52.78,215606.0,41.5555,41.5791,41.5319,41.5476,215606.0
2016-11-18 14:15:00,52.78,52.82,52.78,52.81,154484.0,41.5476,41.5791,41.5476,41.5712,154484.0
2016-11-18 14:20:00,52.81,52.82,52.79,52.8,213161.0,41.5712,41.5791,41.5555,41.5634,213161.0
2016-11-18 14:25:00,52.8,52.82,52.72,52.73,213968.0,41.5634,41.5791,41.5004,41.5083,213968.0
2016-11-18 14:30:00,52.73,52.78,52.72,52.77,200614.0,41.5083,41.5476,41.5004,41.5398,200614.0
2016-11-18 14:35:00,52.77,52.8,52.75,52.79,175384.0,41.5398,41.5634,41.524,41.5555,175384.0
2016-11-18 14:40:00,52.79,52.82,52.76,52.79,282327.0,41.5555,41.5791,41.5319,41.5555,282327.0
2016-11-18 14:45:00,52.79,52.8,52.76,52.79,219144.0,41.5555,41.5634,41.5319,41.5555,219144.0
2016-11-18 14:50:00,52.79,52.8,52.77,52.79,134090.0,41.5555,41.5634,41.5398,41.5555,134090.0
2016-11-18 14:55:00,52.79,52.81,52.77,52.79,263534.0,41.5555,41.5712,41.5398,41.5555,263534.0
2016-11-18 15:00:00,52.8,52.82,52.77,52.82,328974.0,41.5634,41.5791,41.5398,41.5791,328974.0
2016-11-18 15:05:00,52.82,52.83,52.78,52.83,174735.0,41.5791,41.587,41.5476,41.587,174735.0
2016-11-18 15:10:00,52.83,52.87,52.82,52.85,183414.0,41.587,41.6185,41.5791,41.6027,183414.0
2016-11-18 15:15:00,52.84,52.87,52.81,52.84,244205.0,41.5949,41.6185,41.5712,41.5949,244205.0
2016-11-18 15:20:00,52.85,52.88,52.82,52.84,334315.0,41.6027,41.6263,41.5791,41.5949,334315.0
2016-11-18 15:25:00,52.85,52.9,52.84,52.9,243079.0,41.6027,41.6421,41.5949,41.6421,243079.0
2016-11-18 15:30:00,52.9,52.93,52.89,52.9,336517.0,41.6421,41.6657,41.6342,41.6421,336517.0
2016-11-18 15:35:00,52.9,52.9,52.86,52.88,283168.0,41.6421,41.6421,41.6106,41.6263,283168.0
2016-11-18 15:40:00,52.88,52.95,52.85,52.91,452481.0,41.6263,41.6814,41.6027,41.65,452481.0
2016-11-18 15:45:00,52.91,52.93,52.87,52.9,642026.0,41.65,41.6657,41.6185,41.6421,642026.0
2016-11-18 15:50:00,52.9,52.9,52.86,52.89,497051.0,41.6421,41.6421,41.6106,41.6342,497051.0
2016-11-18 15:55:00,52.89,52.92,52.81,52.83,1463968.0,41.6342,41.6578,41.5712,41.587,1463968.0
2016-11-21 09:30:00,52.85,52.98,52.81,52.89,1046404.0,41.6027,41.7051,41.5712,41.6342,1046404.0
2016-11-21 09:35:00,52.9,52.94,52.7,52.7,654796.0,41.6421,41.6736,41.4846,41.4846,654796.0
2016-11-21 09:40:00,52.7,52.75,52.49,52.49,517630.0,41.4846,41.524,41.3193,41.3193,517630.0
2016-11-21 09:45:00,52.49,52.54,52.16,52.21,702082.0,41.3193,41.3587,41.0596,41.0989,702082.0
2016-11-21 09:50:00,52.21,52.4,52.16,52.34,509462.0,41.0989,41.2485,41.0596,41.2013,509462.0
2016-11-21 09:55:00,52.35,52.35,52.2,52.25,588361.0,41.2091,41.2091,41.0911,41.1304,588361.0
2016-11-21 10:00:00,52.25,52.26,52.15,52.21,433387.0,41.1304,41.1383,41.0517,41.0989,433387.0
2016-11-21 10:05:00,52.2,52.26,52.13,52.2,420243.0,41.0911,41.1383,41.036,41.0911,420243.0
2016-11-21 10:10:00,52.21,52.23,52.15,52.22,429968.0,41.0989,41.1147,41.0517,41.1068,429968.0
2016-11-21 10:15:00,52.22,52.24,52.06,52.08,581280.0,41.1068,41.1225,40.9809,40.9966,581280.0
2016-11-21 10:20:00,52.08,52.12,52.06,52.08,235697.0,40.9966,41.0281,40.9809,40.9966,235697.0
2016-11-21 10:25:00,52.08,52.1,52.02,52.08,242076.0,40.9966,41.0123,40.9494,40.9966,242076.0
2016-11-21 10:30:00,52.07,52.14,52.07,52.11,181882.0,40.9887,41.0438,40.9887,41.0202,181882.0
2016-11-21 10:35:00,52.1,52.16,52.1,52.15,155795.0,41.0123,41.0596,41.0123,41.0517,155795.0
2016-11-21 10:40:00,52.14,52.21,52.11,52.13,388770.0,41.0438,41.0989,41.0202,41.036,388770.0
2016-11-21 10:45:00,52.13,52.19,52.11,52.15,216385.0,41.036,41.0832,41.0202,41.0517,216385.0
2016-11-21 10:50:00,52.16,52.24,52.15,52.2,188690.0,41.0596,41.1225,41.0517,41.0911,188690.0
2016-11-21 10:55:00,52.2,52.28,52.17,52.26,253608.0,41.0911,41.154,41.0674,41.1383,253608.0
2016-11-21 11:00:00,52.26,52.27,52.17,52.19,127934.0,41.1383,41.1462,41.0674,41.0832,127934.0
2016-11-21 11:05:00,52.2,52.25,52.16,52.2,165386.0,41.0911,41.1304,41.0596,41.0911,165386.0
2016-11-21 11:10:00,52.2,52.33,52.19,52.33,266582.0,41.0911,41.1934,41.0832,41.1934,266582.0
2016-11-21 11:15:00,52.32,52.38,52.32,52.33,173203.0,41.1855,41.2327,41.1855,41.1934,173203.0
2016-11-21 11:20:00,52.32,52.35,52.28,52.29,113242.0,41.1855,41.2091,41.154,41.1619,113242.0
2016-11-21 11:25:00,52.29,52.32,52.26,52.27,303351.0,41.1619,41.1855,41.1383,41.1462,303351.0
2016-11-21 11:30:00,52.27,52.32,52.26,52.29,155046.0,41.1462,41.1855,41.1383,41.1619,155046.0
2016-11-21 11:35:00,52.29,52.33,52.25,52.27,226947.0,41.1619,41.1934,41.1304,41.1462,226947.0
2016-11-21 11:40:00,52.28,52.31,52.24,52.29,242002.0,41.154,41.1776,41.1225,41.1619,242002.0
2016-11-21 11:45:00,52.29,52.3,52.25,52.27,117401.0,41.1619,41.1698,41.1304,41.1462,117401.0
2016-11-21 11:50:00,52.27,52.33,52.25,52.29,215596.0,41.1462,41.1934,41.1304,41.1619,215596.0
2016-11-21 11:55:00,52.29,52.3,52.18,52.23,163891.0,41.1619,41.1698,41.0753,41.1147,163891.0
2016-11-21 12:00:00,52.23,52.24,52.15,52.16,172238.0,41.1147,41.1225,41.0517,41.0596,172238.0
2016-11-21 12:05:00,52.16,52.19,52.14,52.18,213858.0,41.0596,41.0832,41.0438,41.0753,213858.0
2016-11-21 12:10:00,52.18,52.18,52.14,52.16,204979.0,41.0753,41.0753,41.0438,41.0596,204979.0
2016-11-21 12:15:00,52.16,52.2,52.13,52.19,340928.0,41.0596,41.0911,41.036,41.0832,340928.0
2016-11-21 12:20:00,52.18,52.22,52.18,52.21,128618.0,41.0753,41.1068,41.0753,41.0989,128618.0
2016-11-21 12:25:00,52.2,52.22,52.18,52.21,132491.0,41.0911,41.1068,41.0753,41.0989,132491.0
2016-11-21 12:30:00,52.22,52.27,52.2,52.25,177824.0,41.1068,41.1462,41.0911,41.1304,177824.0
2016-11-21 12:35:00,52.25,52.28,52.24,52.25,109343.0,41.1304,41.154,41.1225,41.1304,109343.0
2016-11-21 12:40:00,52.26,52.32,52.24,52.31,130953.0,41.1383,41.1855,41.1225,41.1776,130953.0
2016-11-21 12:45:00,52.31,52.32,52.28,52.28,143425.0,41.1776,41.1855,41.154,41.154,143425.0
2016-11-21 12:50:00,52.29,52.29,52.21,52.25,154834.0,41.1619,41.1619,41.0989,41.1304,154834.0
2016-11-21 12:55:00,52.25,52.25,52.17,52.25,175030.0,41.1304,41.1304,41.0674,41.1304,175030.0
2016-11-21 13:00:00,52.24,52.25,52.2,52.23,131455.0,41.1225,41.1304,41.0911,41.1147,131455.0
2016-11-21 13:05:00,52.23,52.3,52.21,52.28,153700.0,41.1147,41.1698,41.0989,41.154,153700.0
2016-11-21 13:10:00,52.28,52.34,52.26,52.32,248522.0,41.154,41.2013,41.1383,41.1855,248522.0
2016-11-21 13:15:00,52.32,52.34,52.29,52.33,139308.0,41.1855,41.2013,41.1619,41.1934,139308.0
2016-11-21 13:20:00,52.32,52.35,52.29,52.34,109717.0,41.1855,41.2091,41.1619,41.2013,109717.0
2016-11-21 13:25:00,52.34,52.35,52.29,52.3,149893.0,41.2013,41.2091,41.1619,41.1698,149893.0
2016-11-21 13:30:00,52.3,52.32,52.28,52.3,120655.0,41.1698,41.1855,41.154,41.1698,120655.0
2016-11-21 13:35:00,52.3,52.34,52.29,52.32,123119.0,41.1698,41.2013,41.1619,41.1855,123119.0
2016-11-21 13:40:00,52.32,52.33,52.3,52.33,67231.0,41.1855,41.1934,41.1698,41.1934,67231.0
2016-11-21 13:45:00,52.33,52.37,52.3,52.37,153275.0,41.1934,41.2249,41.1698,41.2249,153275.0
2016-11-21 13:50:00,52.37,52.37,52.34,52.35,236299.0,41.2249,41.2249,41.2013,41.2091,236299.0
2016-11-21 13:55:00,52.35,52.36,52.25,52.27,241001.0,41.2091,41.217,41.1304,41.1462,241001.0
2016-11-21 14:00:00,52.27,52.32,52.27,52.31,140977.0,41.1462,41.1855,41.1462,41.1776,140977.0
2016-11-21 14:05:00,52.31,52.34,52.27,52.28,111693.0,41.1776,41.2013,41.1462,41.154,111693.0
2016-11-21 14:10:00,52.28,52.29,52.24,52.26,155593.0,41.154,41.1619,41.1225,41.1383,155593.0
2016-11-21 14:15:00,52.26,52.3,52.24,52.24,76835.0,41.1383,41.1698,41.1225,41.1225,76835.0
2016-11-21 14:20:00,52.25,52.28,52.24,52.24,126245.0,41.1304,41.154,41.1225,41.1225,126245.0
2016-11-21 14:25:00,52.24,52.34,52.24,52.29,172635.0,41.1225,41.2013,41.1225,41.1619,172635.0
2016-11-21 14:30:00,52.29,52.3,52.25,52.26,100889.0,41.1619,41.1698,41.1304,41.1383,100889.0
2016-11-21 14:35:00,52.26,52.26,52.21,52.21,149865.0,41.1383,41.1383,41.0989,41.0989,149865.0
2016-11-21 14:40:00,52.21,52.23,52.19,52.2,152791.0,41.0989,41.1147,41.0832,41.0911,152791.0
2016-11-21 14:45:00,52.19,52.24,52.18,52.23,150495.0,41.0832,41.1225,41.0753,41.1147,150495.0
2016-11-21 14:50:00,52.23,52.24,52.19,52.21,186723.0,41.1147,41.1225,41.0832,41.0989,186723.0
2016-11-21 14:55:00,52.21,52.22,52.18,52.19,184109.0,41.0989,41.1068,41.0753,41.0832,184109.0
2016-11-21 15:00:00,52.2,52.22,52.17,52.19,171530.0,41.0911,41.1068,41.0674,41.0832,171530.0
2016-11-21 15:05:00,52.19,52.22,52.17,52.19,160149.0,41.0832,41.1068,41.0674,41.0832,160149.0
2016-11-21 15:10:00,52.19,52.21,52.16,52.17,130044.0,41.0832,41.0989,41.0596,41.0674,130044.0
2016-11-21 15:15:00,52.17,52.18,52.15,52.15,125887.0,41.0674,41.0753,41.0517,41.0517,125887.0
2016-11-21 15:20:00,52.16,52.18,52.14,52.16,264062.0,41.0596,41.0753,41.0438,41.0596,264062.0
2016-11-21 15:25:00,52.16,52.21,52.16,52.21,230795.0,41.0596,41.0989,41.0596,41.0989,230795.0
2016-11-21 15:30:00,52.21,52.21,52.12,52.13,509564.0,41.0989,41.0989,41.0281,41.036,509564.0
2016-11-21 15:35:00,52.13,52.17,52.11,52.14,261932.0,41.036,41.0674,41.0202,41.0438,261932.0
2016-11-21 15:40:00,52.14,52.19,52.09,52.1,382695.0,41.0438,41.0832,41.0045,41.0123,382695.0
2016-11-21 15:45:00,52.11,52.11,52.06,52.11,538623.0,41.0202,41.0202,40.9809,41.0202,538623.0
2016-11-21 15:50:00,52.11,52.17,52.09,52.16,630375.0,41.0202,41.0674,41.0045,41.0596,630375.0
2016-11-21 15:55:00,52.16,52.16,52.1,52.12,940199.0,41.0596,41.0596,41.0123,41.0281,940199.0
2016-11-22 09:30:00,52.43,52.48,52.14,52.26,879524.0,41.2721,41.3115,41.0438,41.1383,879524.0
2016-11-22 09:35:00,52.25,52.53,52.25,52.48,560494.0,41.1304,41.3508,41.1304,41.3115,560494.0
2016-11-22 09:40:00,52.48,52.49,52.39,52.41,331840.0,41.3115,41.3193,41.2406,41.2564,331840.0
2016-11-22 09:45:00,52.41,52.43,52.24,52.24,258355.0,41.2564,41.2721,41.1225,41.1225,258355.0
2016-11-22 09:50:00,52.25,52.46,52.24,52.45,247796.0,41.1304,41.2957,41.1225,41.2879,247796.0
2016-11-22 09:55:00,52.45,52.57,52.44,52.55,313822.0,41.2879,41.3823,41.28,41.3666,313822.0
2016-11-22 10:00:00,52.55,52.58,52.43,52.44,208151.0,41.3666,41.3902,41.2721,41.28,208151.0
2016-11-22 10:05:00,52.44,52.45,52.29,52.31,146972.0,41.28,41.2879,41.1619,41.1776,146972.0
2016-11-22 10:10:00,52.31,52.42,52.31,52.4,167828.0,41.1776,41.2642,41.1776,41.2485,167828.0
2016-11-22 10:15:00,52.41,52.49,52.4,52.46,263888.0,41.2564,41.3193,41.2485,41.2957,263888.0
2016-11-22 10:20:00,52.46,52.47,52.37,52.42,585699.0,41.2957,41.3036,41.2249,41.2642,585699.0
2016-11-22 10:25:00,52.41,52.44,52.33,52.44,255540.0,41.2564,41.28,41.1934,41.28,255540.0
2016-11-22 10:30:00,52.44,52.47,52.36,52.37,180865.0,41.28,41.3036,41.217,41.2249,180865.0
2016-11-22 10:35:00,52.37,52.37,52.26,52.27,293716.0,41.2249,41.2249,41.1383,41.1462,293716.0
2016-11-22 10:40:00,52.27,52.31,52.21,52.3,410154.0,41.1462,41.1776,41.0989,41.1698,410154.0
2016-11-22 10:45:00,52.3,52.32,52.24,52.29,180744.0,41.1698,41.1855,41.1225,41.1619,180744.0
2016-11-22 10:50:00,52.3,52.32,52.28,52.3,248339.0,41.1698,41.1855,41.154,41.1698,248339.0
2016-11-22 10:55:00,52.3,52.38,52.27,52.38,234474.0,41.1698,41.2327,41.1462,41.2327,234474.0
2016-11-22 11:00:00,52.37,52.38,52.31,52.35,121993.0,41.2249,41.2327,41.1776,41.2091,121993.0
2016-11-22 11:05:00,52.35,52.4,52.31,52.32,126664.0,41.2091,41.2485,41.1776,41.1855,126664.0
2016-11-22 11:10:00,52.33,52.35,52.25,52.29,188748.0,41.1934,41.2091,41.1304,41.1619,188748.0
2016-11-22 11:15:00,52.29,52.35,52.29,52.33,98729.0,41.1619,41.2091,41.1619,41.1934,98729.0
2016-11-22 11:20:00,52.33,52.39,52.32,52.37,150361.0,41.1934,41.2406,41.1855,41.2249,150361.0
2016-11-22 11:25:00,52.37,52.39,52.23,52.24,260173.0,41.2249,41.2406,41.1147,41.1225,260173.0
2016-11-22 11:30:00,52.24,52.26,52.14,52.15,249914.0,41.1225,41.1383,41.0438,41.0517,249914.0
2016-11-22 11:35:00,52.14,52.16,52.07,52.15,227006.0,41.0438,41.0596,40.9887,41.0517,227006.0
2016-11-22 11:40:00,52.14,52.19,52.12,52.14,208027.0,41.0438,41.0832,41.0281,41.0438,208027.0
2016-11-22 11:45:00,52.14,52.19,52.13,52.16,189937.0,41.0438,41.0832,41.036,41.0596,189937.0
2016-11-22 11:50:00,52.17,52.22,52.16,52.22,118550.0,41.0674,41.1068,41.0596,41.1068,118550.0
2016-11-22 11:55:00,52.22,52.23,52.08,52.09,235207.0,41.1068,41.1147,40.9966,41.0045,235207.0
2016-11-22 12:00:00,52.08,52.15,52.05,52.14,161634.0,40.9966,41.0517,40.973,41.0438,161634.0
2016-11-22 12:05:00,52.14,52.15,52.08,52.08,166118.0,41.0438,41.0517,40.9966,40.9966,166118.0
2016-11-22 12:10:00,52.09,52.1,51.96,52.01,281709.0,41.0045,41.0123,40.9021,40.9415,281709.0
2016-11-22 12:15:00,52.01,52.02,51.96,51.98,207470.0,40.9415,40.9494,40.9021,40.9179,207470.0
2016-11-22 12:20:00,51.97,51.98,51.93,51.94,207980.0,40.91,40.9179,40.8785,40.8864,207980.0
2016-11-22 12:25:00,51.94,52.0,51.93,51.98,248663.0,40.8864,40.9336,40.8785,40.9179,248663.0
2016-11-22 12:30:00,51.98,51.99,51.95,51.97,139613.0,40.9179,40.9257,40.8943,40.91,139613.0
2016-11-22 12:35:00,51.97,51.99,51.94,51.95,150466.0,40.91,40.9257,40.8864,40.8943,150466.0
2016-11-22 12:40:00,51.95,51.97,51.94,51.94,84814.0,40.8943,40.91,40.8864,40.8864,84814.0
2016-11-22 12:45:00,51.94,51.99,51.94,51.97,138685.0,40.8864,40.9257,40.8864,40.91,138685.0
2016-11-22 12:50:00,51.97,52.0,51.94,51.97,103449.0,40.91,40.9336,40.8864,40.91,103449.0
2016-11-22 12:55:00,51.97,52.0,51.94,51.96,129726.0,40.91,40.9336,40.8864,40.9021,129726.0
2016-11-22 13:00:00,51.96,51.97,51.93,51.94,168637.0,40.9021,40.91,40.8785,40.8864,168637.0
2016-11-22 13:05:00,51.94,51.99,51.92,51.97,113591.0,40.8864,40.9257,40.8706,40.91,113591.0
2016-11-22 13:10:00,51.98,52.0,51.94,51.97,158859.0,40.9179,40.9336,40.8864,40.91,158859.0
2016-11-22 13:15:00,51.97,51.99,51.95,51.96,105021.0,40.91,40.9257,40.8943,40.9021,105021.0
2016-11-22 13:20:00,51.97,52.0,51.94,52.0,144001.0,40.91,40.9336,40.8864,40.9336,144001.0
2016-11-22 13:25:00,51.98,51.99,51.91,51.94,213943.0,40.9179,40.9257,40.8628,40.8864,213943.0
2016-11-22 13:30:00,51.94,52.0,51.93,51.94,249958.0,40.8864,40.9336,40.8785,40.8864,249958.0
2016-11-22 13:35:00,51.94,51.97,51.92,51.94,133040.0,40.8864,40.91,40.8706,40.8864,133040.0
2016-11-22 13:40:00,51.94,51.99,51.9,51.99,145495.0,40.8864,40.9257,40.8549,40.9257,145495.0
2016-11-22 13:45:00,51.98,52.0,51.91,51.91,239953.0,40.9179,40.9336,40.8628,40.8628,239953.0
2016-11-22 13:50:00,51.91,51.96,51.91,51.95,121445.0,40.8628,40.9021,40.8628,40.8943,121445.0
2016-11-22 13:55:00,51.94,51.95,51.91,51.95,143265.0,40.8864,40.8943,40.8628,40.8943,143265.0
2016-11-22 14:00:00,51.95,51.96,51.87,51.93,226390.0,40.8943,40.9021,40.8313,40.8785,226390.0
2016-11-22 14:05:00,51.94,51.95,51.88,51.89,171352.0,40.8864,40.8943,40.8392,40.847,171352.0
2016-11-22 14:10:00,51.89,51.91,51.83,51.83,226231.0,40.847,40.8628,40.7998,40.7998,226231.0
2016-11-22 14:15:00,51.84,51.89,51.81,51.88,246187.0,40.8077,40.847,40.7841,40.8392,246187.0
2016-11-22 14:20:00,51.88,51.92,51.86,51.91,237075.0,40.8392,40.8706,40.8234,40.8628,237075.0
2016-11-22 14:25:00,51.91,51.97,51.86,51.96,298463.0,40.8628,40.91,40.8234,40.9021,298463.0
2016-11-22 14:30:00,51.96,51.97,51.93,51.95,202379.0,40.9021,40.91,40.8785,40.8943,202379.0
2016-11-22 14:35:00,51.96,52.08,51.95,52.08,274195.0,40.9021,40.9966,40.8943,40.9966,274195.0
2016-11-22 14:40:00,52.08,52.15,52.06,52.14,262604.0,40.9966,41.0517,40.9809,41.0438,262604.0
2016-11-22 14:45:00,52.14,52.17,52.13,52.16,327503.0,41.0438,41.0674,41.036,41.0596,327503.0
2016-11-22 14:50:00,52.16,52.17,52.11,52.12,164412.0,41.0596,41.0674,41.0202,41.0281,164412.0
2016-11-22 14:55:00,52.12,52.13,52.11,52.13,67194.0,41.0281,41.036,41.0202,41.036,67194.0
2016-11-22 15:00:00,52.13,52.14,52.1,52.12,95947.0,41.036,41.0438,41.0123,41.0281,95947.0
2016-11-22 15:05:00,52.11,52.15,52.07,52.09,191128.0,41.0202,41.0517,40.9887,41.0045,191128.0
2016-11-22 15:10:00,52.09,52.1,52.03,52.05,194499.0,41.0045,41.0123,40.9572,40.973,194499.0
2016-11-22 15:15:00,52.06,52.14,52.05,52.11,236184.0,40.9809,41.0438,40.973,41.0202,236184.0
2016-11-22 15:20:00,52.11,52.14,52.09,52.09,188849.0,41.0202,41.0438,41.0045,41.0045,188849.0
2016-11-22 15:25:00,52.1,52.14,52.09,52.12,231642.0,41.0123,41.0438,41.0045,41.0281,231642.0
2016-11-22 15:30:00,52.12,52.23,52.12,52.21,314762.0,41.0281,41.1147,41.0281,41.0989,314762.0
2016-11-22 15:35:00,52.21,52.24,52.2,52.22,294014.0,41.0989,41.1225,41.0911,41.1068,294014.0
2016-11-22 15:40:00,52.21,52.26,52.21,52.25,285531.0,41.0989,41.1383,41.0989,41.1304,285531.0
2016-11-22 15:45:00,52.24,52.28,52.21,52.27,456056.0,41.1225,41.154,41.0989,41.1462,456056.0
2016-11-22 15:50:00,52.27,52.3,52.23,52.3,347879.0,41.1462,41.1698,41.1147,41.1698,347879.0
2016-11-22 15:55:00,52.3,52.31,52.2,52.22,1172418.0,41.1698,41.1776,41.0911,41.1068,1172418.0
2016-11-23 09:30:00,52.44,52.63,52.19,52.52,798524.0,41.28,41.4295,41.0832,41.343,798524.0
2016-11-23 09:35:00,52.53,52.53,52.04,52.22,661410.0,41.3508,41.3508,40.9651,41.1068,661410.0
2016-11-23 09:40:00,52.21,52.31,52.1,52.12,344260.0,41.0989,41.1776,41.0123,41.0281,344260.0
2016-11-23 09:45:00,52.12,52.14,51.95,52.09,459414.0,41.0281,41.0438,40.8943,41.0045,459414.0
2016-11-23 09:50:00,52.1,52.17,52.07,52.1,359376.0,41.0123,41.0674,40.9887,41.0123,359376.0
2016-11-23 09:55:00,52.1,52.41,52.1,52.4,447759.0,41.0123,41.2564,41.0123,41.2485,447759.0
2016-11-23 10:00:00,52.39,52.4,52.23,52.31,252131.0,41.2406,41.2485,41.1147,41.1776,252131.0
2016-11-23 10:05:00,52.31,52.34,52.26,52.33,267309.0,41.1776,41.2013,41.1383,41.1934,267309.0
2016-11-23 10:10:00,52.33,52.35,52.25,52.26,331698.0,41.1934,41.2091,41.1304,41.1383,331698.0
2016-11-23 10:15:00,52.26,52.31,52.17,52.27,330357.0,41.1383,41.1776,41.0674,41.1462,330357.0
2016-11-23 10:20:00,52.27,52.34,52.25,52.31,218484.0,41.1462,41.2013,41.1304,41.1776,218484.0
2016-11-23 10:25:00,52.31,52.33,52.27,52.32,210528.0,41.1776,41.1934,41.1462,41.1855,210528.0
2016-11-23 10:30:00,52.32,52.4,52.31,52.4,348195.0,41.1855,41.2485,41.1776,41.2485,348195.0
2016-11-23 10:35:00,52.4,52.4,52.32,52.37,252428.0,41.2485,41.2485,41.1855,41.2249,252428.0
2016-11-23 10:40:00,52.38,52.38,52.28,52.28,244556.0,41.2327,41.2327,41.154,41.154,244556.0
2016-11-23 10:45:00,52.29,52.33,52.27,52.31,236271.0,41.1619,41.1934,41.1462,41.1776,236271.0
2016-11-23 10:50:00,52.31,52.33,52.29,52.32,205678.0,41.1776,41.1934,41.1619,41.1855,205678.0
2016-11-23 10:55:00,52.32,52.32,52.27,52.3,230371.0,41.1855,41.1855,41.1462,41.1698,230371.0
2016-11-23 11:00:00,52.3,52.34,52.27,52.3,325849.0,41.1698,41.2013,41.1462,41.1698,325849.0
2016-11-23 11:05:00,52.3,52.31,52.17,52.19,412106.0,41.1698,41.1776,41.0674,41.0832,412106.0
2016-11-23 11:10:00,52.19,52.2,52.13,52.14,234032.0,41.0832,41.0911,41.036,41.0438,234032.0
2016-11-23 11:15:00,52.14,52.16,52.1,52.16,288897.0,41.0438,41.0596,41.0123,41.0596,288897.0
2016-11-23 11:20:00,52.16,52.2,52.15,52.2,188359.0,41.0596,41.0911,41.0517,41.0911,188359.0
2016-11-23 11:25:00,52.2,52.22,52.19,52.22,146104.0,41.0911,41.1068,41.0832,41.1068,146104.0
2016-11-23 11:30:00,52.22,52.24,52.15,52.17,263692.0,41.1068,41.1225,41.0517,41.0674,263692.0
2016-11-23 11:35:00,52.17,52.23,52.16,52.21,225613.0,41.0674,41.1147,41.0596,41.0989,225613.0
2016-11-23 11:40:00,52.2,52.23,52.18,52.22,122682.0,41.0911,41.1147,41.0753,41.1068,122682.0
2016-11-23 11:45:00,52.22,52.24,52.18,52.2,153182.0,41.1068,41.1225,41.0753,41.0911,153182.0
2016-11-23 11:50:00,52.21,52.26,52.2,52.26,156153.0,41.0989,41.1383,41.0911,41.1383,156153.0
2016-11-23 11:55:00,52.26,52.32,52.25,52.32,295576.0,41.1383,41.1855,41.1304,41.1855,295576.0
2016-11-23 12:00:00,52.32,52.35,52.29,52.34,305920.0,41.1855,41.2091,41.1619,41.2013,305920.0
2016-11-23 12:05:00,52.34,52.35,52.28,52.34,113441.0,41.2013,41.2091,41.154,41.2013,113441.0
2016-11-23 12:10:00,52.34,52.35,52.29,52.3,190830.0,41.2013,41.2091,41.1619,41.1698,190830.0
2016-11-23 12:15:00,52.3,52.32,52.22,52.23,144357.0,41.1698,41.1855,41.1068,41.1147,144357.0
2016-11-23 12:20:00,52.23,52.24,52.18,52.2,89338.0,41.1147,41.1225,41.0753,41.0911,89338.0
2016-11-23 12:25:00,52.2,52.21,52.14,52.14,178557.0,41.0911,41.0989,41.0438,41.0438,178557.0
2016-11-23 12:30:00,52.15,52.17,52.14,52.15,150516.0,41.0517,41.0674,41.0438,41.0517,150516.0
2016-11-23 12:35:00,52.16,52.22,52.15,52.2,140823.0,41.0596,41.1068,41.0517,41.0911,140823.0
2016-11-23 12:40:00,52.19,52.22,52.18,52.21,85299.0,41.0832,41.1068,41.0753,41.0989,85299.0
2016-11-23 12:45:00,52.22,52.26,52.21,52.23,135700.0,41.1068,41.1383,41.0989,41.1147,135700.0
2016-11-23 12:50:00,52.22,52.23,52.14,52.18,168963.0,41.1068,41.1147,41.0438,41.0753,168963.0
2016-11-23 12:55:00,52.17,52.18,52.15,52.15,52258.0,41.0674,41.0753,41.0517,41.0517,52258.0
2016-11-23 13:00:00,52.15,52.19,52.15,52.16,123745.0,41.0517,41.0832,41.0517,41.0596,123745.0
2016-11-23 13:05:00,52.16,52.19,52.14,52.17,110349.0,41.0596,41.0832,41.0438,41.0674,110349.0
2016-11-23 13:10:00,52.17,52.22,52.15,52.19,135560.0,41.0674,41.1068,41.0517,41.0832,135560.0
2016-11-23 13:15:00,52.18,52.23,52.18,52.21,145317.0,41.0753,41.1147,41.0753,41.0989,145317.0
2016-11-23 13:20:00,52.21,52.27,52.2,52.26,167880.0,41.0989,41.1462,41.0911,41.1383,167880.0
2016-11-23 13:25:00,52.26,52.3,52.25,52.27,226241.0,41.1383,41.1698,41.1304,41.1462,226241.0
2016-11-23 13:30:00,52.28,52.3,52.25,52.29,179572.0,41.154,41.1698,41.1304,41.1619,179572.0
2016-11-23 13:35:00,52.28,52.3,52.23,52.23,153560.0,41.154,41.1698,41.1147,41.1147,153560.0
2016-11-23 13:40:00,52.23,52.27,52.23,52.23,154754.0,41.1147,41.1462,41.1147,41.1147,154754.0
2016-11-23 13:45:00,52.23,52.29,52.23,52.28,162574.0,41.1147,41.1619,41.1147,41.154,162574.0
2016-11-23 13:50:00,52.28,52.28,52.24,52.26,140927.0,41.154,41.154,41.1225,41.1383,140927.0
2016-11-23 13:55:00,52.26,52.28,52.21,52.21,127479.0,41.1383,41.154,41.0989,41.0989,127479.0
2016-11-23 14:00:00,52.22,52.26,52.21,52.25,118905.0,41.1068,41.1383,41.0989,41.1304,118905.0
2016-11-23 14:05:00,52.24,52.28,52.18,52.2,175202.0,41.1225,41.154,41.0753,41.0911,175202.0
2016-11-23 14:10:00,52.19,52.22,52.17,52.21,191193.0,41.0832,41.1068,41.0674,41.0989,191193.0
2016-11-23 14:15:00,52.2,52.23,52.18,52.18,147085.0,41.0911,41.1147,41.0753,41.0753,147085.0
2016-11-23 14:20:00,52.19,52.23,52.18,52.22,164268.0,41.0832,41.1147,41.0753,41.1068,164268.0
2016-11-23 14:25:00,52.2,52.23,52.19,52.21,98708.0,41.0911,41.1147,41.0832,41.0989,98708.0
2016-11-23 14:30:00,52.2,52.23,52.19,52.21,144630.0,41.0911,41.1147,41.0832,41.0989,144630.0
2016-11-23 14:35:00,52.21,52.21,52.09,52.1,202442.0,41.0989,41.0989,41.0045,41.0123,202442.0
2016-11-23 14:40:00,52.11,52.13,52.09,52.12,159637.0,41.0202,41.036,41.0045,41.0281,159637.0
2016-11-23 14:45:00,52.13,52.13,52.1,52.11,134386.0,41.036,41.036,41.0123,41.0202,134386.0
2016-11-23 14:50:00,52.12,52.15,52.04,52.09,231443.0,41.0281,41.0517,40.9651,41.0045,231443.0
2016-11-23 14:55:00,52.09,52.12,52.08,52.12,143612.0,41.0045,41.0281,40.9966,41.0281,143612.0
2016-11-23 15:00:00,52.12,52.13,52.11,52.13,111995.0,41.0281,41.036,41.0202,41.036,111995.0
2016-11-23 15:05:00,52.12,52.17,52.11,52.16,119082.0,41.0281,41.0674,41.0202,41.0596,119082.0
2016-11-23 15:10:00,52.17,52.19,52.14,52.18,182585.0,41.0674,41.0832,41.0438,41.0753,182585.0
2016-11-23 15:15:00,52.18,52.23,52.15,52.21,198178.0,41.0753,41.1147,41.0517,41.0989,198178.0
2016-11-23 15:20:00,52.21,52.21,52.13,52.15,173078.0,41.0989,41.0989,41.036,41.0517,173078.0
2016-11-23 15:25:00,52.14,52.2,52.14,52.2,123954.0,41.0438,41.0911,41.0438,41.0911,123954.0
2016-11-23 15:30:00,52.2,52.21,52.17,52.18,165852.0,41.0911,41.0989,41.0674,41.0753,165852.0
2016-11-23 15:35:00,52.18,52.24,52.16,52.23,288690.0,41.0753,41.1225,41.0596,41.1147,288690.0
2016-11-23 15:40:00,52.23,52.23,52.19,52.2,222607.0,41.1147,41.1147,41.0832,41.0911,222607.0
2016-11-23 15:45:00,52.2,52.26,52.18,52.23,263431.0,41.0911,41.1383,41.0753,41.1147,263431.0
2016-11-23 15:50:00,52.23,52.24,52.21,52.22,269918.0,41.1147,41.1225,41.0989,41.1068,269918.0
2016-11-23 15:55:00,52.22,52.22,52.12,52.14,739918.0,41.1068,41.1068,41.0281,41.0438,739918.0
2016-11-25 09:30:00,52.4,52.47,52.16,52.27,579239.0,41.2485,41.3036,41.0596,41.1462,579239.0
2016-11-25 09:35:00,52.27,52.3,52.17,52.17,212221.0,41.1462,41.1698,41.0674,41.0674,212221.0
2016-11-25 09:40:00,52.17,52.21,52.11,52.15,177090.0,41.0674,41.0989,41.0202,41.0517,177090.0
2016-11-25 09:45:00,52.15,52.19,52.04,52.16,285299.0,41.0517,41.0832,40.9651,41.0596,285299.0
2016-11-25 09:50:00,52.16,52.21,52.16,52.17,163289.0,41.0596,41.0989,41.0596,41.0674,163289.0
2016-11-25 09:55:00,52.17,52.19,52.12,52.13,151681.0,41.0674,41.0832,41.0281,41.036,151681.0
2016-11-25 10:00:00,52.13,52.15,52.1,52.15,156663.0,41.036,41.0517,41.0123,41.0517,156663.0
2016-11-25 10:05:00,52.15,52.19,52.13,52.16,120753.0,41.0517,41.0832,41.036,41.0596,120753.0
2016-11-25 10:10:00,52.16,52.17,52.07,52.09,195991.0,41.0596,41.0674,40.9887,41.0045,195991.0
2016-11-25 10:15:00,52.09,52.13,52.06,52.09,190918.0,41.0045,41.036,40.9809,41.0045,190918.0
2016-11-25 10:20:00,52.09,52.17,52.06,52.17,192100.0,41.0045,41.0674,40.9809,41.0674,192100.0
2016-11-25 10:25:00,52.17,52.2,52.14,52.19,144364.0,41.0674,41.0911,41.0438,41.0832,144364.0
2016-11-25 10:30:00,52.18,52.19,52.11,52.11,125868.0,41.0753,41.0832,41.0202,41.0202,125868.0
2016-11-25 10:35:00,52.11,52.15,52.09,52.11,160960.0,41.0202,41.0517,41.0045,41.0202,160960.0
2016-11-25 10:40:00,52.11,52.16,52.1,52.14,133076.0,41.0202,41.0596,41.0123,41.0438,133076.0
2016-11-25 10:45:00,52.13,52.21,52.13,52.21,159353.0,41.036,41.0989,41.036,41.0989,159353.0
2016-11-25 10:50:00,52.21,52.27,52.21,52.26,235720.0,41.0989,41.1462,41.0989,41.1383,235720.0
2016-11-25 10:55:00,52.25,52.27,52.24,52.27,193862.0,41.1304,41.1462,41.1225,41.1462,193862.0
2016-11-25 11:00:00,52.27,52.34,52.26,52.33,183241.0,41.1462,41.2013,41.1383,41.1934,183241.0
2016-11-25 11:05:00,52.33,52.34,52.26,52.28,127893.0,41.1934,41.2013,41.1383,41.154,127893.0
2016-11-25 11:10:00,52.27,52.28,52.26,52.27,109703.0,41.1462,41.154,41.1383,41.1462,109703.0
2016-11-25 11:15:00,52.27,52.28,52.26,52.28,112908.0,41.1462,41.154,41.1383,41.154,112908.0
2016-11-25 11:20:00,52.28,52.28,52.15,52.2,243909.0,41.154,41.154,41.0517,41.0911,243909.0
2016-11-25 11:25:00,52.2,52.2,52.15,52.19,149171.0,41.0911,41.0911,41.0517,41.0832,149171.0
2016-11-25 11:30:00,52.18,52.21,52.15,52.2,180704.0,41.0753,41.0989,41.0517,41.0911,180704.0
2016-11-25 11:35:00,52.2,52.27,52.19,52.27,173652.0,41.0911,41.1462,41.0832,41.1462,173652.0
2016-11-25 11:40:00,52.27,52.34,52.26,52.33,124509.0,41.1462,41.2013,41.1383,41.1934,124509.0
2016-11-25 11:45:00,52.34,52.34,52.31,52.32,116525.0,41.2013,41.2013,41.1776,41.1855,116525.0
2016-11-25 11:50:00,52.32,52.34,52.29,52.32,144287.0,41.1855,41.2013,41.1619,41.1855,144287.0
2016-11-25 11:55:00,52.33,52.36,52.32,52.35,142092.0,41.1934,41.217,41.1855,41.2091,142092.0
2016-11-25 12:00:00,52.35,52.36,52.33,52.36,141369.0,41.2091,41.217,41.1934,41.217,141369.0
2016-11-25 12:05:00,52.35,52.37,52.33,52.35,154253.0,41.2091,41.2249,41.1934,41.2091,154253.0
2016-11-25 12:10:00,52.35,52.42,52.35,52.42,160725.0,41.2091,41.2642,41.2091,41.2642,160725.0
2016-11-25 12:15:00,52.42,52.42,52.39,52.42,144784.0,41.2642,41.2642,41.2406,41.2642,144784.0
2016-11-25 12:20:00,52.42,52.49,52.41,52.49,166942.0,41.2642,41.3193,41.2564,41.3193,166942.0
2016-11-25 12:25:00,52.49,52.5,52.48,52.5,141134.0,41.3193,41.3272,41.3115,41.3272,141134.0
2016-11-25 12:30:00,52.5,52.52,52.47,52.48,235474.0,41.3272,41.343,41.3036,41.3115,235474.0
2016-11-25 12:35:00,52.48,52.49,52.45,52.46,190632.0,41.3115,41.3193,41.2879,41.2957,190632.0
2016-11-25 12:40:00,52.47,52.48,52.44,52.47,118059.0,41.3036,41.3115,41.28,41.3036,118059.0
2016-11-25 12:45:00,52.46,52.53,52.46,52.52,249293.0,41.2957,41.3508,41.2957,41.343,249293.0
2016-11-25 12:50:00,52.52,52.54,52.46,52.53,308843.0,41.343,41.3587,41.2957,41.3508,308843.0
2016-11-25 12:55:00,52.54,52.6,52.53,52.6,770589.0,41.3587,41.4059,41.3508,41.4059,770589.0
2016-11-28 09:30:00,52.12,52.48,52.05,52.38,660086.0,41.0281,41.3115,40.973,41.2327,660086.0
2016-11-28 09:35:00,52.38,52.47,52.25,52.29,400088.0,41.2327,41.3036,41.1304,41.1619,400088.0
2016-11-28 09:40:00,52.28,52.31,52.15,52.2,277342.0,41.154,41.1776,41.0517,41.0911,277342.0
2016-11-28 09:45:00,52.2,52.28,52.18,52.26,230845.0,41.0911,41.154,41.0753,41.1383,230845.0
2016-11-28 09:50:00,52.27,52.31,52.17,52.24,337423.0,41.1462,41.1776,41.0674,41.1225,337423.0
2016-11-28 09:55:00,52.24,52.28,52.17,52.23,159229.0,41.1225,41.154,41.0674,41.1147,159229.0
2016-11-28 10:00:00,52.23,52.23,52.11,52.13,380237.0,41.1147,41.1147,41.0202,41.036,380237.0
2016-11-28 10:05:00,52.13,52.18,52.13,52.18,261331.0,41.036,41.0753,41.036,41.0753,261331.0
2016-11-28 10:10:00,52.18,52.23,52.17,52.19,245483.0,41.0753,41.1147,41.0674,41.0832,245483.0
2016-11-28 10:15:00,52.19,52.2,52.14,52.15,186868.0,41.0832,41.0911,41.0438,41.0517,186868.0
2016-11-28 10:20:00,52.15,52.16,52.12,52.14,131028.0,41.0517,41.0596,41.0281,41.0438,131028.0
2016-11-28 10:25:00,52.13,52.2,52.1,52.2,230689.0,41.036,41.0911,41.0123,41.0911,230689.0
2016-11-28 10:30:00,52.2,52.32,52.19,52.27,353135.0,41.0911,41.1855,41.0832,41.1462,353135.0
2016-11-28 10:35:00,52.28,52.29,52.23,52.28,174306.0,41.154,41.1619,41.1147,41.154,174306.0
2016-11-28 10:40:00,52.28,52.28,52.12,52.12,188260.0,41.154,41.154,41.0281,41.0281,188260.0
2016-11-28 10:45:00,52.12,52.18,52.1,52.12,141409.0,41.0281,41.0753,41.0123,41.0281,141409.0
2016-11-28 10:50:00,52.12,52.13,52.08,52.11,151533.0,41.0281,41.036,40.9966,41.0202,151533.0
2016-11-28 10:55:00,52.11,52.12,51.99,52.02,270431.0,41.0202,41.0281,40.9257,40.9494,270431.0
2016-11-28 11:00:00,52.02,52.04,51.97,52.02,277195.0,40.9494,40.9651,40.91,40.9494,277195.0
2016-11-28 11:05:00,52.03,52.07,52.01,52.04,164368.0,40.9572,40.9887,40.9415,40.9651,164368.0
2016-11-28 11:10:00,52.03,52.05,51.96,51.98,331268.0,40.9572,40.973,40.9021,40.9179,331268.0
2016-11-28 11:15:00,51.98,52.04,51.94,52.03,268308.0,40.9179,40.9651,40.8864,40.9572,268308.0
2016-11-28 11:20:00,52.03,52.05,51.98,52.03,507525.0,40.9572,40.973,40.9179,40.9572,507525.0
2016-11-28 11:25:00,52.03,52.07,51.94,51.95,366488.0,40.9572,40.9887,40.8864,40.8943,366488.0
2016-11-28 11:30:00,51.96,51.97,51.87,51.91,526965.0,40.9021,40.91,40.8313,40.8628,526965.0
2016-11-28 11:35:00,51.91,51.99,51.88,51.89,205655.0,40.8628,40.9257,40.8392,40.847,205655.0
2016-11-28 11:40:00,51.89,51.93,51.84,51.85,201773.0,40.847,40.8785,40.8077,40.8155,201773.0
2016-11-28 11:45:00,51.85,51.96,51.84,51.9,329189.0,40.8155,40.9021,40.8077,40.8549,329189.0
2016-11-28 11:50:00,51.9,51.92,51.88,51.9,246966.0,40.8549,40.8706,40.8392,40.8549,246966.0
2016-11-28 11:55:00,51.9,51.92,51.87,51.9,248875.0,40.8549,40.8706,40.8313,40.8549,248875.0
2016-11-28 12:00:00,51.9,51.91,51.8,51.86,261330.0,40.8549,40.8628,40.7762,40.8234,261330.0
2016-11-28 12:05:00,51.86,51.93,51.86,51.87,497856.0,40.8234,40.8785,40.8234,40.8313,497856.0
2016-11-28 12:10:00,51.88,51.91,51.86,51.86,533404.0,40.8392,40.8628,40.8234,40.8234,533404.0
2016-11-28 12:15:00,51.87,51.88,51.86,51.87,135017.0,40.8313,40.8392,40.8234,40.8313,135017.0
2016-11-28 12:20:00,51.87,51.89,51.83,51.85,214047.0,40.8313,40.847,40.7998,40.8155,214047.0
2016-11-28 12:25:00,51.85,51.85,51.81,51.82,225993.0,40.8155,40.8155,40.7841,40.7919,225993.0
2016-11-28 12:30:00,51.82,51.88,51.79,51.83,353193.0,40.7919,40.8392,40.7683,40.7998,353193.0
2016-11-28 12:35:00,51.83,51.83,51.79,51.81,286180.0,40.7998,40.7998,40.7683,40.7841,286180.0
2016-11-28 12:40:00,51.82,51.83,51.75,51.76,262005.0,40.7919,40.7998,40.7368,40.7447,262005.0
2016-11-28 12:45:00,51.76,51.8,51.76,51.79,450761.0,40.7447,40.7762,40.7447,40.7683,450761.0
2016-11-28 12:50:00,51.79,51.8,51.78,51.79,184450.0,40.7683,40.7762,40.7604,40.7683,184450.0
2016-11-28 12:55:00,51.79,51.8,51.78,51.8,136026.0,40.7683,40.7762,40.7604,40.7762,136026.0
2016-11-28 13:00:00,51.8,51.8,51.75,51.76,173252.0,40.7762,40.7762,40.7368,40.7447,173252.0
2016-11-28 13:05:00,51.76,51.77,51.71,51.75,185827.0,40.7447,40.7526,40.7053,40.7368,185827.0
2016-11-28 13:10:00,51.75,51.76,51.71,51.73,162041.0,40.7368,40.7447,40.7053,40.7211,162041.0
2016-11-28 13:15:00,51.74,51.8,51.73,51.78,356513.0,40.729,40.7762,40.7211,40.7604,356513.0
2016-11-28 13:20:00,51.78,51.81,51.77,51.77,208905.0,40.7604,40.7841,40.7526,40.7526,208905.0
2016-11-28 13:25:00,51.77,51.82,51.76,51.8,184630.0,40.7526,40.7919,40.7447,40.7762,184630.0
2016-11-28 13:30:00,51.81,51.84,51.76,51.84,289919.0,40.7841,40.8077,40.7447,40.8077,289919.0
2016-11-28 13:35:00,51.84,51.9,51.83,51.89,226077.0,40.8077,40.8549,40.7998,40.847,226077.0
2016-11-28 13:40:00,51.89,51.91,51.88,51.9,363810.0,40.847,40.8628,40.8392,40.8549,363810.0
2016-11-28 13:45:00,51.9,51.9,51.86,51.88,143529.0,40.8549,40.8549,40.8234,40.8392,143529.0
2016-11-28 13:50:00,51.89,51.91,51.87,51.9,140484.0,40.847,40.8628,40.8313,40.8549,140484.0
2016-11-28 13:55:00,51.9,51.9,51.86,51.87,141786.0,40.8549,40.8549,40.8234,40.8313,141786.0
2016-11-28 14:00:00,51.87,51.89,51.86,51.88,201323.0,40.8313,40.847,40.8234,40.8392,201323.0
2016-11-28 14:05:00,51.88,51.9,51.87,51.9,162883.0,40.8392,40.8549,40.8313,40.8549,162883.0
2016-11-28 14:10:00,51.9,51.91,51.86,51.87,187795.0,40.8549,40.8628,40.8234,40.8313,187795.0
2016-11-28 14:15:00,51.87,51.9,51.86,51.87,112395.0,40.8313,40.8549,40.8234,40.8313,112395.0
2016-11-28 14:20:00,51.87,51.87,51.82,51.85,196820.0,40.8313,40.8313,40.7919,40.8155,196820.0
2016-11-28 14:25:00,51.85,51.86,51.8,51.81,214022.0,40.8155,40.8234,40.7762,40.7841,214022.0
2016-11-28 14:30:00,51.81,51.86,51.8,51.86,449803.0,40.7841,40.8234,40.7762,40.8234,449803.0
2016-11-28 14:35:00,51.86,51.87,51.84,51.87,197348.0,40.8234,40.8313,40.8077,40.8313,197348.0
2016-11-28 14:40:00,51.86,51.89,51.85,51.87,146560.0,40.8234,40.847,40.8155,40.8313,146560.0
2016-11-28 14:45:00,51.86,51.88,51.85,51.85,194665.0,40.8234,40.8392,40.8155,40.8155,194665.0
2016-11-28 14:50:00,51.85,51.86,51.82,51.85,154044.0,40.8155,40.8234,40.7919,40.8155,154044.0
2016-11-28 14:55:00,51.85,51.86,51.8,51.81,225175.0,40.8155,40.8234,40.7762,40.7841,225175.0
2016-11-28 15:00:00,51.82,51.82,51.77,51.8,166779.0,40.7919,40.7919,40.7526,40.7762,166779.0
2016-11-28 15:05:00,51.8,51.81,51.76,51.76,189145.0,40.7762,40.7841,40.7447,40.7447,189145.0
2016-11-28 15:10:00,51.76,51.77,51.7,51.71,286124.0,40.7447,40.7526,40.6975,40.7053,286124.0
2016-11-28 15:15:00,51.7,51.7,51.65,51.66,276538.0,40.6975,40.6975,40.6581,40.666,276538.0
2016-11-28 15:20:00,51.65,51.71,51.65,51.7,388681.0,40.6581,40.7053,40.6581,40.6975,388681.0
2016-11-28 15:25:00,51.7,51.71,51.65,51.66,284382.0,40.6975,40.7053,40.6581,40.666,284382.0
2016-11-28 15:30:00,51.65,51.68,51.64,51.65,230816.0,40.6581,40.6817,40.6502,40.6581,230816.0
2016-11-28 15:35:00,51.65,51.66,51.6,51.6,289613.0,40.6581,40.666,40.6187,40.6187,289613.0
2016-11-28 15:40:00,51.6,51.62,51.51,51.52,555492.0,40.6187,40.6345,40.5479,40.5558,555492.0
2016-11-28 15:45:00,51.52,51.54,51.48,51.48,572150.0,40.5558,40.5715,40.5243,40.5243,572150.0
2016-11-28 15:50:00,51.48,51.49,51.39,51.47,822414.0,40.5243,40.5322,40.4534,40.5164,822414.0
2016-11-28 15:55:00,51.47,51.59,51.46,51.59,934413.0,40.5164,40.6109,40.5085,40.6109,934413.0
2016-11-29 09:30:00,51.56,51.89,51.56,51.87,690639.0,40.5873,40.847,40.5873,40.8313,690639.0
2016-11-29 09:35:00,51.87,51.98,51.82,51.93,413819.0,40.8313,40.9179,40.7919,40.8785,413819.0
2016-11-29 09:40:00,51.92,51.98,51.88,51.97,410163.0,40.8706,40.9179,40.8392,40.91,410163.0
2016-11-29 09:45:00,51.97,51.98,51.85,51.85,361610.0,40.91,40.9179,40.8155,40.8155,361610.0
2016-11-29 09:50:00,51.86,51.9,51.75,51.89,291071.0,40.8234,40.8549,40.7368,40.847,291071.0
2016-11-29 09:55:00,51.89,51.91,51.76,51.76,306567.0,40.847,40.8628,40.7447,40.7447,306567.0
2016-11-29 10:00:00,51.77,51.93,51.76,51.89,299651.0,40.7526,40.8785,40.7447,40.847,299651.0
2016-11-29 10:05:00,51.89,51.92,51.84,51.85,291543.0,40.847,40.8706,40.8077,40.8155,291543.0
2016-11-29 10:10:00,51.84,51.91,51.84,51.88,129054.0,40.8077,40.8628,40.8077,40.8392,129054.0
2016-11-29 10:15:00,51.88,52.0,51.87,52.0,246970.0,40.8392,40.9336,40.8313,40.9336,246970.0
2016-11-29 10:20:00,52.0,52.08,51.98,52.01,360507.0,40.9336,40.9966,40.9179,40.9415,360507.0
2016-11-29 10:25:00,52.02,52.04,51.93,51.94,166296.0,40.9494,40.9651,40.8785,40.8864,166296.0
2016-11-29 10:30:00,51.94,52.02,51.9,51.9,210279.0,40.8864,40.9494,40.8549,40.8549,210279.0
2016-11-29 10:35:00,51.9,51.94,51.88,51.91,114131.0,40.8549,40.8864,40.8392,40.8628,114131.0
2016-11-29 10:40:00,51.91,52.01,51.91,51.95,198428.0,40.8628,40.9415,40.8628,40.8943,198428.0
2016-11-29 10:45:00,51.95,52.02,51.94,52.0,155906.0,40.8943,40.9494,40.8864,40.9336,155906.0
2016-11-29 10:50:00,52.0,52.01,51.92,51.94,146863.0,40.9336,40.9415,40.8706,40.8864,146863.0
2016-11-29 10:55:00,51.94,51.96,51.88,51.93,139911.0,40.8864,40.9021,40.8392,40.8785,139911.0
2016-11-29 11:00:00,51.93,51.99,51.9,51.99,291240.0,40.8785,40.9257,40.8549,40.9257,291240.0
2016-11-29 11:05:00,51.99,52.02,51.96,52.0,84686.0,40.9257,40.9494,40.9021,40.9336,84686.0
2016-11-29 11:10:00,52.01,52.01,51.93,51.96,137362.0,40.9415,40.9415,40.8785,40.9021,137362.0
2016-11-29 11:15:00,51.96,51.98,51.9,51.91,98362.0,40.9021,40.9179,40.8549,40.8628,98362.0
2016-11-29 11:20:00,51.92,51.96,51.89,51.89,129636.0,40.8706,40.9021,40.847,40.847,129636.0
2016-11-29 11:25:00,51.89,51.94,51.88,51.94,91483.0,40.847,40.8864,40.8392,40.8864,91483.0
2016-11-29 11:30:00,51.94,51.94,51.87,51.9,124770.0,40.8864,40.8864,40.8313,40.8549,124770.0
2016-11-29 11:35:00,51.89,51.93,51.89,51.9,207925.0,40.847,40.8785,40.847,40.8549,207925.0
2016-11-29 11:40:00,51.9,51.93,51.85,51.87,230428.0,40.8549,40.8785,40.8155,40.8313,230428.0
2016-11-29 11:45:00,51.87,51.91,51.86,51.88,191604.0,40.8313,40.8628,40.8234,40.8392,191604.0
2016-11-29 11:50:00,51.88,51.92,51.87,51.88,399820.0,40.8392,40.8706,40.8313,40.8392,399820.0
2016-11-29 11:55:00,51.88,51.92,51.86,51.9,204393.0,40.8392,40.8706,40.8234,40.8549,204393.0
2016-11-29 12:00:00,51.91,51.91,51.86,51.88,104075.0,40.8628,40.8628,40.8234,40.8392,104075.0
2016-11-29 12:05:00,51.88,51.89,51.82,51.83,120213.0,40.8392,40.847,40.7919,40.7998,120213.0
2016-11-29 12:10:00,51.83,51.86,51.81,51.83,105813.0,40.7998,40.8234,40.7841,40.7998,105813.0
2016-11-29 12:15:00,51.83,51.86,51.82,51.85,89391.0,40.7998,40.8234,40.7919,40.8155,89391.0
2016-11-29 12:20:00,51.85,51.9,51.84,51.9,139803.0,40.8155,40.8549,40.8077,40.8549,139803.0
2016-11-29 12:25:00,51.89,51.9,51.86,51.88,113998.0,40.847,40.8549,40.8234,40.8392,113998.0
2016-11-29 12:30:00,51.87,51.89,51.87,51.88,50479.0,40.8313,40.847,40.8313,40.8392,50479.0
2016-11-29 12:35:00,51.88,51.88,51.84,51.85,85787.0,40.8392,40.8392,40.8077,40.8155,85787.0
2016-11-29 12:40:00,51.85,51.86,51.8,51.81,123711.0,40.8155,40.8234,40.7762,40.7841,123711.0
2016-11-29 12:45:00,51.81,51.85,51.81,51.84,56857.0,40.7841,40.8155,40.7841,40.8077,56857.0
2016-11-29 12:50:00,51.84,51.86,51.83,51.85,70061.0,40.8077,40.8234,40.7998,40.8155,70061.0
2016-11-29 12:55:00,51.86,51.91,51.85,51.9,104526.0,40.8234,40.8628,40.8155,40.8549,104526.0
2016-11-29 13:00:00,51.91,51.91,51.84,51.87,107688.0,40.8628,40.8628,40.8077,40.8313,107688.0
2016-11-29 13:05:00,51.87,51.94,51.87,51.92,124201.0,40.8313,40.8864,40.8313,40.8706,124201.0
2016-11-29 13:10:00,51.92,51.95,51.9,51.91,109549.0,40.8706,40.8943,40.8549,40.8628,109549.0
2016-11-29 13:15:00,51.91,51.95,51.87,51.91,166194.0,40.8628,40.8943,40.8313,40.8628,166194.0
2016-11-29 13:20:00,51.91,51.99,51.91,51.99,151439.0,40.8628,40.9257,40.8628,40.9257,151439.0
2016-11-29 13:25:00,51.99,52.0,51.95,51.97,104873.0,40.9257,40.9336,40.8943,40.91,104873.0
2016-11-29 13:30:00,51.98,52.03,51.97,52.01,206901.0,40.9179,40.9572,40.91,40.9415,206901.0
2016-11-29 13:35:00,52.01,52.03,51.99,52.02,85732.0,40.9415,40.9572,40.9257,40.9494,85732.0
2016-11-29 13:40:00,52.02,52.04,52.01,52.04,68909.0,40.9494,40.9651,40.9415,40.9651,68909.0
2016-11-29 13:45:00,52.04,52.07,52.02,52.05,138565.0,40.9651,40.9887,40.9494,40.973,138565.0
2016-11-29 13:50:00,52.06,52.08,52.05,52.06,229577.0,40.9809,40.9966,40.973,40.9809,229577.0
2016-11-29 13:55:00,52.07,52.12,52.05,52.09,169107.0,40.9887,41.0281,40.973,41.0045,169107.0
2016-11-29 14:00:00,52.09,52.1,52.07,52.08,82320.0,41.0045,41.0123,40.9887,40.9966,82320.0
2016-11-29 14:05:00,52.08,52.11,52.06,52.07,97560.0,40.9966,41.0202,40.9809,40.9887,97560.0
2016-11-29 14:10:00,52.07,52.08,52.04,52.06,95144.0,40.9887,40.9966,40.9651,40.9809,95144.0
2016-11-29 14:15:00,52.06,52.06,52.01,52.02,91939.0,40.9809,40.9809,40.9415,40.9494,91939.0
2016-11-29 14:20:00,52.02,52.03,52.01,52.02,80527.0,40.9494,40.9572,40.9415,40.9494,80527.0
2016-11-29 14:25:00,52.02,52.04,52.01,52.04,55963.0,40.9494,40.9651,40.9415,40.9651,55963.0
2016-11-29 14:30:00,52.04,52.06,52.01,52.03,157223.0,40.9651,40.9809,40.9415,40.9572,157223.0
2016-11-29 14:35:00,52.02,52.07,52.01,52.05,109804.0,40.9494,40.9887,40.9415,40.973,109804.0
2016-11-29 14:40:00,52.05,52.08,52.04,52.08,124794.0,40.973,40.9966,40.9651,40.9966,124794.0
2016-11-29 14:45:00,52.08,52.12,52.07,52.11,196555.0,40.9966,41.0281,40.9887,41.0202,196555.0
2016-11-29 14:50:00,52.11,52.13,52.08,52.09,107241.0,41.0202,41.036,40.9966,41.0045,107241.0
2016-11-29 14:55:00,52.08,52.08,52.02,52.03,109002.0,40.9966,40.9966,40.9494,40.9572,109002.0
2016-11-29 15:00:00,52.03,52.04,52.0,52.02,95356.0,40.9572,40.9651,40.9336,40.9494,95356.0
2016-11-29 15:05:00,52.01,52.02,51.95,51.97,104284.0,40.9415,40.9494,40.8943,40.91,104284.0
2016-11-29 15:10:00,51.97,52.0,51.96,51.98,76666.0,40.91,40.9336,40.9021,40.9179,76666.0
2016-11-29 15:15:00,51.98,51.99,51.96,51.99,100868.0,40.9179,40.9257,40.9021,40.9257,100868.0
2016-11-29 15:20:00,51.98,52.02,51.96,51.98,166565.0,40.9179,40.9494,40.9021,40.9179,166565.0
2016-11-29 15:25:00,51.97,51.97,51.91,51.93,115869.0,40.91,40.91,40.8628,40.8785,115869.0
2016-11-29 15:30:00,51.93,51.93,51.83,51.89,257998.0,40.8785,40.8785,40.7998,40.847,257998.0
2016-11-29 15:35:00,51.89,51.91,51.82,51.82,178056.0,40.847,40.8628,40.7919,40.7919,178056.0
2016-11-29 15:40:00,51.82,51.86,51.81,51.86,163555.0,40.7919,40.8234,40.7841,40.8234,163555.0
2016-11-29 15:45:00,51.86,51.91,51.81,51.87,355273.0,40.8234,40.8628,40.7841,40.8313,355273.0
2016-11-29 15:50:00,51.88,51.92,51.86,51.91,240960.0,40.8392,40.8706,40.8234,40.8628,240960.0
2016-11-29 15:55:00,51.91,51.91,51.85,51.87,617737.0,40.8628,40.8628,40.8155,40.8313,617737.0
2016-11-30 09:30:00,52.48,52.66,52.3,52.61,822251.0,41.3115,41.4532,41.1698,41.4138,822251.0
2016-11-30 09:35:00,52.61,52.77,52.59,52.68,599723.0,41.4138,41.5398,41.3981,41.4689,599723.0
2016-11-30 09:40:00,52.69,52.72,52.59,52.63,231359.0,41.4768,41.5004,41.3981,41.4295,231359.0
2016-11-30 09:45:00,52.62,52.68,52.59,52.63,259769.0,41.4217,41.4689,41.3981,41.4295,259769.0
2016-11-30 09:50:00,52.62,52.66,52.55,52.57,487174.0,41.4217,41.4532,41.3666,41.3823,487174.0
2016-11-30 09:55:00,52.57,52.58,52.52,52.57,155961.0,41.3823,41.3902,41.343,41.3823,155961.0
2016-11-30 10:00:00,52.57,52.58,52.49,52.5,199677.0,41.3823,41.3902,41.3193,41.3272,199677.0
2016-11-30 10:05:00,52.5,52.62,52.49,52.61,248763.0,41.3272,41.4217,41.3193,41.4138,248763.0
2016-11-30 10:10:00,52.6,52.61,52.51,52.52,173140.0,41.4059,41.4138,41.3351,41.343,173140.0
2016-11-30 10:15:00,52.53,52.53,52.45,52.5,216204.0,41.3508,41.3508,41.2879,41.3272,216204.0
2016-11-30 10:20:00,52.5,52.58,52.48,52.52,301189.0,41.3272,41.3902,41.3115,41.343,301189.0
2016-11-30 10:25:00,52.52,52.53,52.42,52.43,260040.0,41.343,41.3508,41.2642,41.2721,260040.0
2016-11-30 10:30:00,52.43,52.51,52.34,52.39,334481.0,41.2721,41.3351,41.2013,41.2406,334481.0
2016-11-30 10:35:00,52.38,52.5,52.35,52.49,209991.0,41.2327,41.3272,41.2091,41.3193,209991.0
2016-11-30 10:40:00,52.49,52.58,52.47,52.54,219984.0,41.3193,41.3902,41.3036,41.3587,219984.0
2016-11-30 10:45:00,52.54,52.57,52.49,52.5,216712.0,41.3587,41.3823,41.3193,41.3272,216712.0
2016-11-30 10:50:00,52.49,52.51,52.44,52.48,220702.0,41.3193,41.3351,41.28,41.3115,220702.0
2016-11-30 10:55:00,52.47,52.57,52.47,52.53,133047.0,41.3036,41.3823,41.3036,41.3508,133047.0
2016-11-30 11:00:00,52.53,52.58,52.49,52.56,131503.0,41.3508,41.3902,41.3193,41.3744,131503.0
2016-11-30 11:05:00,52.56,52.67,52.55,52.65,204475.0,41.3744,41.461,41.3666,41.4453,204475.0
2016-11-30 11:10:00,52.65,52.68,52.6,52.67,217870.0,41.4453,41.4689,41.4059,41.461,217870.0
2016-11-30 11:15:00,52.67,52.75,52.66,52.74,269672.0,41.461,41.524,41.4532,41.5161,269672.0
2016-11-30 11:20:00,52.73,52.84,52.73,52.83,406962.0,41.5083,41.5949,41.5083,41.587,406962.0
2016-11-30 11:25:00,52.83,52.9,52.79,52.8,377264.0,41.587,41.6421,41.5555,41.5634,377264.0
2016-11-30 11:30:00,52.8,52.82,52.77,52.79,137569.0,41.5634,41.5791,41.5398,41.5555,137569.0
2016-11-30 11:35:00,52.78,52.82,52.77,52.8,142292.0,41.5476,41.5791,41.5398,41.5634,142292.0
2016-11-30 11:40:00,52.79,52.81,52.77,52.78,114335.0,41.5555,41.5712,41.5398,41.5476,114335.0
2016-11-30 11:45:00,52.78,52.79,52.74,52.77,109026.0,41.5476,41.5555,41.5161,41.5398,109026.0
2016-11-30 11:50:00,52.78,52.79,52.74,52.77,226052.0,41.5476,41.5555,41.5161,41.5398,226052.0
2016-11-30 11:55:00,52.77,52.79,52.74,52.75,375956.0,41.5398,41.5555,41.5161,41.524,375956.0
2016-11-30 12:00:00,52.75,52.76,52.72,52.73,150125.0,41.524,41.5319,41.5004,41.5083,150125.0
2016-11-30 12:05:00,52.74,52.75,52.7,52.71,196145.0,41.5161,41.524,41.4846,41.4925,196145.0
2016-11-30 12:10:00,52.7,52.78,52.7,52.75,191137.0,41.4846,41.5476,41.4846,41.524,191137.0
2016-11-30 12:15:00,52.76,52.83,52.75,52.82,140124.0,41.5319,41.587,41.524,41.5791,140124.0
2016-11-30 12:20:00,52.82,52.86,52.81,52.85,123896.0,41.5791,41.6106,41.5712,41.6027,123896.0
2016-11-30 12:25:00,52.83,52.83,52.79,52.79,123646.0,41.587,41.587,41.5555,41.5555,123646.0
2016-11-30 12:30:00,52.79,52.82,52.78,52.81,83853.0,41.5555,41.5791,41.5476,41.5712,83853.0
2016-11-30 12:35:00,52.81,52.82,52.77,52.78,86307.0,41.5712,41.5791,41.5398,41.5476,86307.0
2016-11-30 12:40:00,52.78,52.8,52.76,52.77,80670.0,41.5476,41.5634,41.5319,41.5398,80670.0
2016-11-30 12:45:00,52.77,52.82,52.75,52.77,130738.0,41.5398,41.5791,41.524,41.5398,130738.0
2016-11-30 12:50:00,52.77,52.77,52.74,52.77,144011.0,41.5398,41.5398,41.5161,41.5398,144011.0
2016-11-30 12:55:00,52.77,52.8,52.74,52.8,141949.0,41.5398,41.5634,41.5161,41.5634,141949.0
2016-11-30 13:00:00,52.79,52.8,52.78,52.8,91801.0,41.5555,41.5634,41.5476,41.5634,91801.0
2016-11-30 13:05:00,52.8,52.81,52.77,52.79,111261.0,41.5634,41.5712,41.5398,41.5555,111261.0
2016-11-30 13:10:00,52.79,52.83,52.78,52.83,162741.0,41.5555,41.587,41.5476,41.587,162741.0
2016-11-30 13:15:00,52.83,52.87,52.83,52.84,164078.0,41.587,41.6185,41.587,41.5949,164078.0
2016-11-30 13:20:00,52.85,52.87,52.84,52.87,97841.0,41.6027,41.6185,41.5949,41.6185,97841.0
2016-11-30 13:25:00,52.87,52.9,52.84,52.84,116411.0,41.6185,41.6421,41.5949,41.5949,116411.0
2016-11-30 13:30:00,52.85,52.9,52.83,52.9,200708.0,41.6027,41.6421,41.587,41.6421,200708.0
2016-11-30 13:35:00,52.9,52.9,52.83,52.84,181825.0,41.6421,41.6421,41.587,41.5949,181825.0
2016-11-30 13:40:00,52.85,52.87,52.83,52.86,84840.0,41.6027,41.6185,41.587,41.6106,84840.0
2016-11-30 13:45:00,52.86,52.88,52.85,52.87,97955.0,41.6106,41.6263,41.6027,41.6185,97955.0
2016-11-30 13:50:00,52.88,52.9,52.85,52.86,115194.0,41.6263,41.6421,41.6027,41.6106,115194.0
2016-11-30 13:55:00,52.86,52.89,52.82,52.83,153561.0,41.6106,41.6342,41.5791,41.587,153561.0
2016-11-30 14:00:00,52.82,52.85,52.81,52.84,757163.0,41.5791,41.6027,41.5712,41.5949,757163.0
2016-11-30 14:05:00,52.84,52.84,52.78,52.79,751668.0,41.5949,41.5949,41.5476,41.5555,751668.0
2016-11-30 14:10:00,52.79,52.86,52.78,52.86,169681.0,41.5555,41.6106,41.5476,41.6106,169681.0
2016-11-30 14:15:00,52.86,52.9,52.83,52.89,200137.0,41.6106,41.6421,41.587,41.6342,200137.0
2016-11-30 14:20:00,52.89,52.92,52.87,52.91,266382.0,41.6342,41.6578,41.6185,41.65,266382.0
2016-11-30 14:25:00,52.9,52.95,52.9,52.95,200157.0,41.6421,41.6814,41.6421,41.6814,200157.0
2016-11-30 14:30:00,52.95,52.97,52.86,52.87,224528.0,41.6814,41.6972,41.6106,41.6185,224528.0
2016-11-30 14:35:00,52.86,52.9,52.85,52.87,177211.0,41.6106,41.6421,41.6027,41.6185,177211.0
2016-11-30 14:40:00,52.87,52.91,52.86,52.88,209539.0,41.6185,41.65,41.6106,41.6263,209539.0
2016-11-30 14:45:00,52.87,52.95,52.86,52.95,216372.0,41.6185,41.6814,41.6106,41.6814,216372.0
2016-11-30 14:50:00,52.95,53.0,52.94,52.98,339030.0,41.6814,41.7208,41.6736,41.7051,339030.0
2016-11-30 14:55:00,52.99,53.0,52.96,52.97,187422.0,41.7129,41.7208,41.6893,41.6972,187422.0
2016-11-30 15:00:00,52.96,52.98,52.93,52.97,308214.0,41.6893,41.7051,41.6657,41.6972,308214.0
2016-11-30 15:05:00,52.97,53.0,52.94,52.96,271740.0,41.6972,41.7208,41.6736,41.6893,271740.0
2016-11-30 15:10:00,52.96,53.0,52.95,53.0,188945.0,41.6893,41.7208,41.6814,41.7208,188945.0
2016-11-30 15:15:00,53.0,53.07,52.99,53.07,652271.0,41.7208,41.7759,41.7129,41.7759,652271.0
2016-11-30 15:20:00,53.07,53.13,53.06,53.09,290531.0,41.7759,41.8231,41.768,41.7917,290531.0
2016-11-30 15:25:00,53.08,53.16,53.08,53.1,248033.0,41.7838,41.8468,41.7838,41.7995,248033.0
2016-11-30 15:30:00,53.11,53.12,53.05,53.1,271841.0,41.8074,41.8153,41.7602,41.7995,271841.0
2016-11-30 15:35:00,53.1,53.15,53.07,53.12,294948.0,41.7995,41.8389,41.7759,41.8153,294948.0
2016-11-30 15:40:00,53.12,53.15,53.07,53.09,310651.0,41.8153,41.8389,41.7759,41.7917,310651.0
2016-11-30 15:45:00,53.08,53.16,52.99,53.16,544469.0,41.7838,41.8468,41.7129,41.8468,544469.0
2016-11-30 15:50:00,53.16,53.16,53.07,53.11,588563.0,41.8468,41.8468,41.7759,41.8074,588563.0
2016-11-30 15:55:00,53.11,53.11,52.9,52.93,1833236.0,41.8074,41.8074,41.6421,41.6657,1833236.0
2016-12-01 09:30:00,53.13,53.25,53.06,53.1,899334.0,41.8231,41.9176,41.768,41.7995,899334.0
2016-12-01 09:35:00,53.09,53.38,53.09,53.35,642157.0,41.7917,42.0199,41.7917,41.9963,642157.0
2016-12-01 09:40:00,53.36,53.39,53.2,53.29,339317.0,42.0042,42.0278,41.8782,41.9491,339317.0
2016-12-01 09:45:00,53.29,53.38,53.23,53.32,426004.0,41.9491,42.0199,41.9019,41.9727,426004.0
2016-12-01 09:50:00,53.31,53.47,53.31,53.44,470014.0,41.9648,42.0908,41.9648,42.0672,470014.0
2016-12-01 09:55:00,53.44,53.58,53.39,53.56,575178.0,42.0672,42.1774,42.0278,42.1616,575178.0
2016-12-01 10:00:00,53.56,53.59,53.46,53.57,448404.0,42.1616,42.1852,42.0829,42.1695,448404.0
2016-12-01 10:05:00,53.57,53.67,53.52,53.61,451250.0,42.1695,42.2482,42.1301,42.201,451250.0
2016-12-01 10:10:00,53.6,53.67,53.54,53.66,403427.0,42.1931,42.2482,42.1459,42.2403,403427.0
2016-12-01 10:15:00,53.67,53.85,53.66,53.83,565550.0,42.2482,42.3899,42.2403,42.3742,565550.0
2016-12-01 10:20:00,53.83,53.94,53.79,53.94,740489.0,42.3742,42.4608,42.3427,42.4608,740489.0
2016-12-01 10:25:00,53.94,54.02,53.88,53.91,804319.0,42.4608,42.5237,42.4135,42.4371,804319.0
2016-12-01 10:30:00,53.91,53.92,53.75,53.89,312707.0,42.4371,42.445,42.3112,42.4214,312707.0
2016-12-01 10:35:00,53.89,54.07,53.84,53.93,750165.0,42.4214,42.5631,42.382,42.4529,750165.0
2016-12-01 10:40:00,53.93,53.96,53.82,53.87,398831.0,42.4529,42.4765,42.3663,42.4057,398831.0
2016-12-01 10:45:00,53.87,53.94,53.86,53.94,317880.0,42.4057,42.4608,42.3978,42.4608,317880.0
2016-12-01 10:50:00,53.93,54.07,53.9,53.96,409603.0,42.4529,42.5631,42.4293,42.4765,409603.0
2016-12-01 10:55:00,53.96,53.97,53.86,53.97,330471.0,42.4765,42.4844,42.3978,42.4844,330471.0
2016-12-01 11:00:00,53.96,54.08,53.9,54.01,404195.0,42.4765,42.571,42.4293,42.5159,404195.0
2016-12-01 11:05:00,54.02,54.03,53.96,53.98,233896.0,42.5237,42.5316,42.4765,42.4922,233896.0
2016-12-01 11:10:00,53.98,54.03,53.94,54.02,209815.0,42.4922,42.5316,42.4608,42.5237,209815.0
2016-12-01 11:15:00,54.02,54.04,53.96,54.0,339571.0,42.5237,42.5395,42.4765,42.508,339571.0
2016-12-01 11:20:00,54.0,54.05,53.96,54.05,283077.0,42.508,42.5473,42.4765,42.5473,283077.0
2016-12-01 11:25:00,54.05,54.1,54.03,54.09,398185.0,42.5473,42.5867,42.5316,42.5788,398185.0
2016-12-01 11:30:00,54.08,54.18,54.05,54.16,593630.0,42.571,42.6497,42.5473,42.6339,593630.0
2016-12-01 11:35:00,54.17,54.29,54.15,54.29,682631.0,42.6418,42.7363,42.6261,42.7363,682631.0
2016-12-01 11:40:00,54.29,54.31,54.23,54.28,322454.0,42.7363,42.752,42.689,42.7284,322454.0
2016-12-01 11:45:00,54.28,54.35,54.27,54.3,307135.0,42.7284,42.7835,42.7205,42.7441,307135.0
2016-12-01 11:50:00,54.29,54.38,54.27,54.38,303608.0,42.7363,42.8071,42.7205,42.8071,303608.0
2016-12-01 11:55:00,54.38,54.4,54.33,54.4,358912.0,42.8071,42.8229,42.7678,42.8229,358912.0
2016-12-01 12:00:00,54.4,54.44,54.32,54.34,445709.0,42.8229,42.8544,42.7599,42.7756,445709.0
2016-12-01 12:05:00,54.33,54.35,54.28,54.31,380483.0,42.7678,42.7835,42.7284,42.752,380483.0
2016-12-01 12:10:00,54.31,54.31,54.22,54.22,417121.0,42.752,42.752,42.6812,42.6812,417121.0
2016-12-01 12:15:00,54.22,54.29,54.21,54.28,355104.0,42.6812,42.7363,42.6733,42.7284,355104.0
2016-12-01 12:20:00,54.29,54.29,54.21,54.23,347479.0,42.7363,42.7363,42.6733,42.689,347479.0
2016-12-01 12:25:00,54.23,54.27,54.22,54.23,461820.0,42.689,42.7205,42.6812,42.689,461820.0
2016-12-01 12:30:00,54.23,54.34,54.23,54.34,241063.0,42.689,42.7756,42.689,42.7756,241063.0
2016-12-01 12:35:00,54.35,54.44,54.34,54.42,338557.0,42.7835,42.8544,42.7756,42.8386,338557.0
2016-12-01 12:40:00,54.42,54.43,54.32,54.35,462354.0,42.8386,42.8465,42.7599,42.7835,462354.0
2016-12-01 12:45:00,54.36,54.37,54.28,54.28,547987.0,42.7914,42.7992,42.7284,42.7284,547987.0
2016-12-01 12:50:00,54.28,54.33,54.23,54.24,364686.0,42.7284,42.7678,42.689,42.6969,364686.0
2016-12-01 12:55:00,54.24,54.24,54.17,54.19,188847.0,42.6969,42.6969,42.6418,42.6576,188847.0
2016-12-01 13:00:00,54.19,54.21,54.06,54.06,320864.0,42.6576,42.6733,42.5552,42.5552,320864.0
2016-12-01 13:05:00,54.07,54.14,54.07,54.12,185024.0,42.5631,42.6182,42.5631,42.6025,185024.0
2016-12-01 13:10:00,54.12,54.21,54.12,54.19,174275.0,42.6025,42.6733,42.6025,42.6576,174275.0
2016-12-01 13:15:00,54.18,54.21,54.14,54.15,178701.0,42.6497,42.6733,42.6182,42.6261,178701.0
2016-12-01 13:20:00,54.14,54.17,54.06,54.1,139035.0,42.6182,42.6418,42.5552,42.5867,139035.0
2016-12-01 13:25:00,54.11,54.14,54.07,54.12,200473.0,42.5946,42.6182,42.5631,42.6025,200473.0
2016-12-01 13:30:00,54.12,54.18,54.1,54.15,217367.0,42.6025,42.6497,42.5867,42.6261,217367.0
2016-12-01 13:35:00,54.16,54.16,54.1,54.14,188764.0,42.6339,42.6339,42.5867,42.6182,188764.0
2016-12-01 13:40:00,54.14,54.18,54.13,54.15,171249.0,42.6182,42.6497,42.6103,42.6261,171249.0
2016-12-01 13:45:00,54.15,54.16,54.06,54.1,253924.0,42.6261,42.6339,42.5552,42.5867,253924.0
2016-12-01 13:50:00,54.09,54.11,54.03,54.11,603774.0,42.5788,42.5946,42.5316,42.5946,603774.0
2016-12-01 13:55:00,54.11,54.12,53.97,53.99,466196.0,42.5946,42.6025,42.4844,42.5001,466196.0
2016-12-01 14:00:00,54.0,54.18,53.99,54.17,264539.0,42.508,42.6497,42.5001,42.6418,264539.0
2016-12-01 14:05:00,54.16,54.17,54.08,54.11,251889.0,42.6339,42.6418,42.571,42.5946,251889.0
2016-12-01 14:10:00,54.11,54.2,54.1,54.19,167859.0,42.5946,42.6654,42.5867,42.6576,167859.0
2016-12-01 14:15:00,54.19,54.27,54.16,54.25,407187.0,42.6576,42.7205,42.6339,42.7048,407187.0
2016-12-01 14:20:00,54.26,54.29,54.18,54.25,253484.0,42.7127,42.7363,42.6497,42.7048,253484.0
2016-12-01 14:25:00,54.24,54.26,54.14,54.19,223110.0,42.6969,42.7127,42.6182,42.6576,223110.0
2016-12-01 14:30:00,54.18,54.24,54.13,54.22,384571.0,42.6497,42.6969,42.6103,42.6812,384571.0
2016-12-01 14:35:00,54.22,54.27,54.19,54.27,555883.0,42.6812,42.7205,42.6576,42.7205,555883.0
2016-12-01 14:40:00,54.28,54.3,54.19,54.24,258902.0,42.7284,42.7441,42.6576,42.6969,258902.0
2016-12-01 14:45:00,54.25,54.27,54.17,54.19,269760.0,42.7048,42.7205,42.6418,42.6576,269760.0
2016-12-01 14:50:00,54.18,54.23,54.13,54.22,280433.0,42.6497,42.689,42.6103,42.6812,280433.0
2016-12-01 14:55:00,54.22,54.27,54.16,54.25,328966.0,42.6812,42.7205,42.6339,42.7048,328966.0
2016-12-01 15:00:00,54.24,54.34,54.22,54.32,296837.0,42.6969,42.7756,42.6812,42.7599,296837.0
2016-12-01 15:05:00,54.32,54.33,54.23,54.3,310116.0,42.7599,42.7678,42.689,42.7441,310116.0
2016-12-01 15:10:00,54.3,54.37,54.27,54.37,357356.0,42.7441,42.7992,42.7205,42.7992,357356.0
2016-12-01 15:15:00,54.36,54.37,54.31,54.32,265902.0,42.7914,42.7992,42.752,42.7599,265902.0
2016-12-01 15:20:00,54.32,54.34,54.27,54.3,458839.0,42.7599,42.7756,42.7205,42.7441,458839.0
2016-12-01 15:25:00,54.3,54.34,54.29,54.3,390563.0,42.7441,42.7756,42.7363,42.7441,390563.0
2016-12-01 15:30:00,54.3,54.31,54.21,54.25,462027.0,42.7441,42.752,42.6733,42.7048,462027.0
2016-12-01 15:35:00,54.25,54.3,54.23,54.27,396611.0,42.7048,42.7441,42.689,42.7205,396611.0
2016-12-01 15:40:00,54.26,54.28,54.22,54.26,439075.0,42.7127,42.7284,42.6812,42.7127,439075.0
2016-12-01 15:45:00,54.25,54.27,54.21,54.25,447558.0,42.7048,42.7205,42.6733,42.7048,447558.0
2016-12-01 15:50:00,54.25,54.4,54.25,54.39,848095.0,42.7048,42.8229,42.7048,42.815,848095.0
2016-12-01 15:55:00,54.38,54.47,54.34,54.35,1627036.0,42.8071,42.878,42.7756,42.7835,1627036.0
2016-12-02 09:30:00,54.24,54.27,53.45,53.46,1104720.0,42.6969,42.7205,42.075,42.0829,1104720.0
2016-12-02 09:35:00,53.45,53.56,53.37,53.49,572613.0,42.075,42.1616,42.0121,42.1065,572613.0
2016-12-02 09:40:00,53.48,53.66,53.44,53.62,397940.0,42.0987,42.2403,42.0672,42.2089,397940.0
2016-12-02 09:45:00,53.62,54.08,53.58,54.08,529497.0,42.2089,42.571,42.1774,42.571,529497.0
2016-12-02 09:50:00,54.09,54.1,53.88,53.97,444988.0,42.5788,42.5867,42.4135,42.4844,444988.0
2016-12-02 09:55:00,53.98,54.03,53.89,53.9,319379.0,42.4922,42.5316,42.4214,42.4293,319379.0
2016-12-02 10:00:00,53.91,54.01,53.78,53.8,541771.0,42.4371,42.5159,42.3348,42.3506,541771.0
2016-12-02 10:05:00,53.79,53.89,53.7,53.73,431343.0,42.3427,42.4214,42.2718,42.2954,431343.0
2016-12-02 10:10:00,53.73,53.74,53.67,53.7,315407.0,42.2954,42.3033,42.2482,42.2718,315407.0
2016-12-02 10:15:00,53.7,53.74,53.62,53.67,220805.0,42.2718,42.3033,42.2089,42.2482,220805.0
2016-12-02 10:20:00,53.67,53.71,53.54,53.62,326106.0,42.2482,42.2797,42.1459,42.2089,326106.0
2016-12-02 10:25:00,53.61,53.69,53.6,53.69,276774.0,42.201,42.264,42.1931,42.264,276774.0
2016-12-02 10:30:00,53.69,53.81,53.66,53.77,212007.0,42.264,42.3584,42.2403,42.3269,212007.0
2016-12-02 10:35:00,53.77,53.88,53.74,53.88,215787.0,42.3269,42.4135,42.3033,42.4135,215787.0
2016-12-02 10:40:00,53.87,53.88,53.77,53.87,291960.0,42.4057,42.4135,42.3269,42.4057,291960.0
2016-12-02 10:45:00,53.87,53.89,53.75,53.83,430373.0,42.4057,42.4214,42.3112,42.3742,430373.0
2016-12-02 10:50:00,53.83,53.94,53.82,53.91,210148.0,42.3742,42.4608,42.3663,42.4371,210148.0
2016-12-02 10:55:00,53.9,53.96,53.9,53.91,173812.0,42.4293,42.4765,42.4293,42.4371,173812.0
2016-12-02 11:00:00,53.91,53.91,53.84,53.87,180425.0,42.4371,42.4371,42.382,42.4057,180425.0
2016-12-02 11:05:00,53.87,53.89,53.8,53.83,349049.0,42.4057,42.4214,42.3506,42.3742,349049.0
2016-12-02 11:10:00,53.84,53.84,53.67,53.7,231025.0,42.382,42.382,42.2482,42.2718,231025.0
2016-12-02 11:15:00,53.7,53.71,53.59,53.62,128017.0,42.2718,42.2797,42.1852,42.2089,128017.0
2016-12-02 11:20:00,53.62,53.64,53.59,53.6,177674.0,42.2089,42.2246,42.1852,42.1931,177674.0
2016-12-02 11:25:00,53.59,53.66,53.59,53.66,181238.0,42.1852,42.2403,42.1852,42.2403,181238.0
2016-12-02 11:30:00,53.65,53.65,53.59,53.62,148647.0,42.2325,42.2325,42.1852,42.2089,148647.0
2016-12-02 11:35:00,53.61,53.63,53.59,53.6,143970.0,42.201,42.2167,42.1852,42.1931,143970.0
2016-12-02 11:40:00,53.6,53.63,53.58,53.61,135776.0,42.1931,42.2167,42.1774,42.201,135776.0
2016-12-02 11:45:00,53.6,53.64,53.59,53.6,114861.0,42.1931,42.2246,42.1852,42.1931,114861.0
2016-12-02 11:50:00,53.61,53.65,53.58,53.64,192194.0,42.201,42.2325,42.1774,42.2246,192194.0
2016-12-02 11:55:00,53.64,53.65,53.59,53.6,75612.0,42.2246,42.2325,42.1852,42.1931,75612.0
2016-12-02 12:00:00,53.6,53.61,53.49,53.51,140123.0,42.1931,42.201,42.1065,42.1223,140123.0
2016-12-02 12:05:00,53.51,53.52,53.33,53.36,260658.0,42.1223,42.1301,41.9806,42.0042,260658.0
2016-12-02 12:10:00,53.35,53.41,53.31,53.41,161899.0,41.9963,42.0436,41.9648,42.0436,161899.0
2016-12-02 12:15:00,53.41,53.48,53.38,53.47,235775.0,42.0436,42.0987,42.0199,42.0908,235775.0
2016-12-02 12:20:00,53.48,53.56,53.47,53.52,126862.0,42.0987,42.1616,42.0908,42.1301,126862.0
2016-12-02 12:25:00,53.52,53.56,53.5,53.51,117133.0,42.1301,42.1616,42.1144,42.1223,117133.0
2016-12-02 12:30:00,53.51,53.53,53.49,53.53,163728.0,42.1223,42.138,42.1065,42.138,163728.0
2016-12-02 12:35:00,53.52,53.52,53.39,53.4,116924.0,42.1301,42.1301,42.0278,42.0357,116924.0
2016-12-02 12:40:00,53.41,53.45,53.37,53.41,192316.0,42.0436,42.075,42.0121,42.0436,192316.0
2016-12-02 12:45:00,53.41,53.5,53.39,53.48,143449.0,42.0436,42.1144,42.0278,42.0987,143449.0
2016-12-02 12:50:00,53.49,53.57,53.48,53.55,137859.0,42.1065,42.1695,42.0987,42.1538,137859.0
2016-12-02 12:55:00,53.55,53.63,53.55,53.58,143246.0,42.1538,42.2167,42.1538,42.1774,143246.0
2016-12-02 13:00:00,53.58,53.61,53.52,53.52,120568.0,42.1774,42.201,42.1301,42.1301,120568.0
2016-12-02 13:05:00,53.52,53.52,53.38,53.41,244445.0,42.1301,42.1301,42.0199,42.0436,244445.0
2016-12-02 13:10:00,53.4,53.41,53.32,53.35,289902.0,42.0357,42.0436,41.9727,41.9963,289902.0
2016-12-02 13:15:00,53.35,53.41,53.35,53.41,108952.0,41.9963,42.0436,41.9963,42.0436,108952.0
2016-12-02 13:20:00,53.41,53.41,53.35,53.38,164666.0,42.0436,42.0436,41.9963,42.0199,164666.0
2016-12-02 13:25:00,53.39,53.4,53.32,53.34,156864.0,42.0278,42.0357,41.9727,41.9884,156864.0
2016-12-02 13:30:00,53.34,53.4,53.33,53.39,167269.0,41.9884,42.0357,41.9806,42.0278,167269.0
2016-12-02 13:35:00,53.39,53.41,53.36,53.37,95104.0,42.0278,42.0436,42.0042,42.0121,95104.0
2016-12-02 13:40:00,53.38,53.41,53.37,53.4,83382.0,42.0199,42.0436,42.0121,42.0357,83382.0
2016-12-02 13:45:00,53.4,53.41,53.37,53.39,112271.0,42.0357,42.0436,42.0121,42.0278,112271.0
2016-12-02 13:50:00,53.4,53.41,53.37,53.4,150090.0,42.0357,42.0436,42.0121,42.0357,150090.0
2016-12-02 13:55:00,53.4,53.41,53.35,53.38,102646.0,42.0357,42.0436,41.9963,42.0199,102646.0
2016-12-02 14:00:00,53.38,53.42,53.35,53.4,161012.0,42.0199,42.0514,41.9963,42.0357,161012.0
2016-12-02 14:05:00,53.4,53.42,53.39,53.41,105312.0,42.0357,42.0514,42.0278,42.0436,105312.0
2016-12-02 14:10:00,53.41,53.48,53.4,53.47,178657.0,42.0436,42.0987,42.0357,42.0908,178657.0
2016-12-02 14:15:00,53.48,53.52,53.46,53.5,131786.0,42.0987,42.1301,42.0829,42.1144,131786.0
2016-12-02 14:20:00,53.51,53.56,53.5,53.53,118107.0,42.1223,42.1616,42.1144,42.138,118107.0
2016-12-02 14:25:00,53.53,53.55,53.49,53.52,131875.0,42.138,42.1538,42.1065,42.1301,131875.0
2016-12-02 14:30:00,53.51,53.54,53.49,53.53,126841.0,42.1223,42.1459,42.1065,42.138,126841.0
2016-12-02 14:35:00,53.53,53.55,53.46,53.46,112771.0,42.138,42.1538,42.0829,42.0829,112771.0
2016-12-02 14:40:00,53.47,53.48,53.43,53.44,195609.0,42.0908,42.0987,42.0593,42.0672,195609.0
2016-12-02 14:45:00,53.44,53.53,53.43,53.52,128228.0,42.0672,42.138,42.0593,42.1301,128228.0
2016-12-02 14:50:00,53.52,53.53,53.46,53.47,123933.0,42.1301,42.138,42.0829,42.0908,123933.0
2016-12-02 14:55:00,53.47,53.49,53.43,53.46,350328.0,42.0908,42.1065,42.0593,42.0829,350328.0
2016-12-02 15:00:00,53.46,53.52,53.45,53.5,188308.0,42.0829,42.1301,42.075,42.1144,188308.0
2016-12-02 15:05:00,53.49,53.54,53.47,53.52,228093.0,42.1065,42.1459,42.0908,42.1301,228093.0
2016-12-02 15:10:00,53.51,53.56,53.5,53.53,217833.0,42.1223,42.1616,42.1144,42.138,217833.0
2016-12-02 15:15:00,53.53,53.54,53.48,53.51,167771.0,42.138,42.1459,42.0987,42.1223,167771.0
2016-12-02 15:20:00,53.51,53.55,53.49,53.55,108140.0,42.1223,42.1538,42.1065,42.1538,108140.0
2016-12-02 15:25:00,53.55,53.61,53.51,53.6,287238.0,42.1538,42.201,42.1223,42.1931,287238.0
2016-12-02 15:30:00,53.6,53.65,53.58,53.6,296726.0,42.1931,42.2325,42.1774,42.1931,296726.0
2016-12-02 15:35:00,53.6,53.65,53.58,53.6,288708.0,42.1931,42.2325,42.1774,42.1931,288708.0
2016-12-02 15:40:00,53.59,53.62,53.56,53.6,256222.0,42.1852,42.2089,42.1616,42.1931,256222.0
2016-12-02 15:45:00,53.61,53.63,53.6,53.63,394106.0,42.201,42.2167,42.1931,42.2167,394106.0
2016-12-02 15:50:00,53.63,53.63,53.48,53.5,626341.0,42.2167,42.2167,42.0987,42.1144,626341.0
2016-12-02 15:55:00,53.5,53.58,53.47,53.58,890870.0,42.1144,42.1774,42.0908,42.1774,890870.0
2016-12-05 09:30:00,53.86,54.17,53.86,54.15,739304.0,42.3978,42.6418,42.3978,42.6261,739304.0
2016-12-05 09:35:00,54.15,54.25,54.12,54.2,386362.0,42.6261,42.7048,42.6025,42.6654,386362.0
2016-12-05 09:40:00,54.21,54.3,54.17,54.26,470162.0,42.6733,42.7441,42.6418,42.7127,470162.0
2016-12-05 09:45:00,54.27,54.38,54.23,54.34,333889.0,42.7205,42.8071,42.689,42.7756,333889.0
2016-12-05 09:50:00,54.34,54.4,54.32,54.35,302171.0,42.7756,42.8229,42.7599,42.7835,302171.0
2016-12-05 09:55:00,54.34,54.44,54.31,54.42,339786.0,42.7756,42.8544,42.752,42.8386,339786.0
2016-12-05 10:00:00,54.43,54.48,54.35,54.42,527976.0,42.8465,42.8858,42.7835,42.8386,527976.0
2016-12-05 10:05:00,54.42,54.53,54.39,54.39,591109.0,42.8386,42.9252,42.815,42.815,591109.0
2016-12-05 10:10:00,54.39,54.42,54.35,54.39,282322.0,42.815,42.8386,42.7835,42.815,282322.0
2016-12-05 10:15:00,54.39,54.43,54.34,54.43,325929.0,42.815,42.8465,42.7756,42.8465,325929.0
2016-12-05 10:20:00,54.42,54.47,54.41,54.43,411751.0,42.8386,42.878,42.8307,42.8465,411751.0
2016-12-05 10:25:00,54.43,54.47,54.38,54.39,297803.0,42.8465,42.878,42.8071,42.815,297803.0
2016-12-05 10:30:00,54.39,54.4,54.3,54.31,241504.0,42.815,42.8229,42.7441,42.752,241504.0
2016-12-05 10:35:00,54.31,54.34,54.14,54.16,247486.0,42.752,42.7756,42.6182,42.6339,247486.0
2016-12-05 10:40:00,54.16,54.2,54.13,54.15,203687.0,42.6339,42.6654,42.6103,42.6261,203687.0
2016-12-05 10:45:00,54.15,54.2,54.14,54.18,298828.0,42.6261,42.6654,42.6182,42.6497,298828.0
2016-12-05 10:50:00,54.19,54.36,54.15,54.35,298177.0,42.6576,42.7914,42.6261,42.7835,298177.0
2016-12-05 10:55:00,54.35,54.37,54.31,54.36,192031.0,42.7835,42.7992,42.752,42.7914,192031.0
2016-12-05 11:00:00,54.36,54.43,54.32,54.39,191794.0,42.7914,42.8465,42.7599,42.815,191794.0
2016-12-05 11:05:00,54.39,54.43,54.36,54.38,181096.0,42.815,42.8465,42.7914,42.8071,181096.0
2016-12-05 11:10:00,54.38,54.38,54.3,54.33,190429.0,42.8071,42.8071,42.7441,42.7678,190429.0
2016-12-05 11:15:00,54.33,54.35,54.29,54.34,109430.0,42.7678,42.7835,42.7363,42.7756,109430.0
2016-12-05 11:20:00,54.33,54.34,54.31,54.33,119135.0,42.7678,42.7756,42.752,42.7678,119135.0
2016-12-05 11:25:00,54.32,54.35,54.29,54.34,157460.0,42.7599,42.7835,42.7363,42.7756,157460.0
2016-12-05 11:30:00,54.35,54.35,54.31,54.32,139939.0,42.7835,42.7835,42.752,42.7599,139939.0
2016-12-05 11:35:00,54.32,54.36,54.31,54.35,165190.0,42.7599,42.7914,42.752,42.7835,165190.0
2016-12-05 11:40:00,54.35,54.46,54.33,54.45,321719.0,42.7835,42.8701,42.7678,42.8622,321719.0
2016-12-05 11:45:00,54.45,54.47,54.4,54.42,155780.0,42.8622,42.878,42.8229,42.8386,155780.0
2016-12-05 11:50:00,54.42,54.44,54.28,54.31,263528.0,42.8386,42.8544,42.7284,42.752,263528.0
2016-12-05 11:55:00,54.32,54.38,54.26,54.35,286873.0,42.7599,42.8071,42.7127,42.7835,286873.0
2016-12-05 12:00:00,54.35,54.35,54.28,54.28,152755.0,42.7835,42.7835,42.7284,42.7284,152755.0
2016-12-05 12:05:00,54.28,54.31,54.27,54.3,214459.0,42.7284,42.752,42.7205,42.7441,214459.0
2016-12-05 12:10:00,54.3,54.32,54.28,54.31,119871.0,42.7441,42.7599,42.7284,42.752,119871.0
2016-12-05 12:15:00,54.31,54.35,54.3,54.34,104331.0,42.752,42.7835,42.7441,42.7756,104331.0
2016-12-05 12:20:00,54.35,54.4,54.33,54.38,157894.0,42.7835,42.8229,42.7678,42.8071,157894.0
2016-12-05 12:25:00,54.39,54.39,54.35,54.37,147419.0,42.815,42.815,42.7835,42.7992,147419.0
2016-12-05 12:30:00,54.37,54.37,54.2,54.23,300702.0,42.7992,42.7992,42.6654,42.689,300702.0
2016-12-05 12:35:00,54.23,54.24,54.02,54.05,461448.0,42.689,42.6969,42.5237,42.5473,461448.0
2016-12-05 12:40:00,54.06,54.1,54.03,54.08,262053.0,42.5552,42.5867,42.5316,42.571,262053.0
2016-12-05 12:45:00,54.08,54.1,54.02,54.07,238641.0,42.571,42.5867,42.5237,42.5631,238641.0
2016-12-05 12:50:00,54.09,54.1,54.0,54.01,104352.0,42.5788,42.5867,42.508,42.5159,104352.0
2016-12-05 12:55:00,54.01,54.08,54.0,54.04,141074.0,42.5159,42.571,42.508,42.5395,141074.0
2016-12-05 13:00:00,54.04,54.08,54.03,54.05,178325.0,42.5395,42.571,42.5316,42.5473,178325.0
2016-12-05 13:05:00,54.06,54.14,54.04,54.13,376794.0,42.5552,42.6182,42.5395,42.6103,376794.0
2016-12-05 13:10:00,54.13,54.15,54.1,54.11,229183.0,42.6103,42.6261,42.5867,42.5946,229183.0
2016-12-05 13:15:00,54.11,54.13,54.09,54.11,134015.0,42.5946,42.6103,42.5788,42.5946,134015.0
2016-12-05 13:20:00,54.11,54.16,54.1,54.1,121294.0,42.5946,42.6339,42.5867,42.5867,121294.0
2016-12-05 13:25:00,54.11,54.17,54.1,54.14,146659.0,42.5946,42.6418,42.5867,42.6182,146659.0
2016-12-05 13:30:00,54.13,54.14,54.1,54.12,104937.0,42.6103,42.6182,42.5867,42.6025,104937.0
2016-12-05 13:35:00,54.12,54.13,54.09,54.12,127797.0,42.6025,42.6103,42.5788,42.6025,127797.0
2016-12-05 13:40:00,54.12,54.17,54.12,54.15,100214.0,42.6025,42.6418,42.6025,42.6261,100214.0
2016-12-05 13:45:00,54.15,54.17,54.13,54.16,172174.0,42.6261,42.6418,42.6103,42.6339,172174.0
2016-12-05 13:50:00,54.16,54.18,54.15,54.17,77483.0,42.6339,42.6497,42.6261,42.6418,77483.0
2016-12-05 13:55:00,54.17,54.21,54.16,54.19,127722.0,42.6418,42.6733,42.6339,42.6576,127722.0
2016-12-05 14:00:00,54.18,54.19,54.11,54.13,205837.0,42.6497,42.6576,42.5946,42.6103,205837.0
2016-12-05 14:05:00,54.13,54.17,54.12,54.17,97602.0,42.6103,42.6418,42.6025,42.6418,97602.0
2016-12-05 14:10:00,54.17,54.24,54.17,54.21,250362.0,42.6418,42.6969,42.6418,42.6733,250362.0
2016-12-05 14:15:00,54.21,54.28,54.2,54.27,174536.0,42.6733,42.7284,42.6654,42.7205,174536.0
2016-12-05 14:20:00,54.27,54.27,54.19,54.22,171597.0,42.7205,42.7205,42.6576,42.6812,171597.0
2016-12-05 14:25:00,54.21,54.25,54.19,54.23,135880.0,42.6733,42.7048,42.6576,42.689,135880.0
2016-12-05 14:30:00,54.22,54.26,54.2,54.2,161545.0,42.6812,42.7127,42.6654,42.6654,161545.0
2016-12-05 14:35:00,54.21,54.23,54.2,54.21,144409.0,42.6733,42.689,42.6654,42.6733,144409.0
2016-12-05 14:40:00,54.21,54.23,54.2,54.23,83885.0,42.6733,42.689,42.6654,42.689,83885.0
2016-12-05 14:45:00,54.22,54.24,54.19,54.23,113850.0,42.6812,42.6969,42.6576,42.689,113850.0
2016-12-05 14:50:00,54.24,54.25,54.2,54.21,140948.0,42.6969,42.7048,42.6654,42.6733,140948.0
2016-12-05 14:55:00,54.21,54.25,54.2,54.24,101256.0,42.6733,42.7048,42.6654,42.6969,101256.0
2016-12-05 15:00:00,54.24,54.28,54.17,54.21,483805.0,42.6969,42.7284,42.6418,42.6733,483805.0
2016-12-05 15:05:00,54.21,54.27,54.19,54.23,249838.0,42.6733,42.7205,42.6576,42.689,249838.0
2016-12-05 15:10:00,54.24,54.31,54.23,54.3,214684.0,42.6969,42.752,42.689,42.7441,214684.0
2016-12-05 15:15:00,54.3,54.33,54.29,54.33,126041.0,42.7441,42.7678,42.7363,42.7678,126041.0
2016-12-05 15:20:00,54.33,54.35,54.3,54.32,180026.0,42.7678,42.7835,42.7441,42.7599,180026.0
2016-12-05 15:25:00,54.32,54.35,54.29,54.35,173652.0,42.7599,42.7835,42.7363,42.7835,173652.0
2016-12-05 15:30:00,54.34,54.35,54.29,54.34,267419.0,42.7756,42.7835,42.7363,42.7756,267419.0
2016-12-05 15:35:00,54.33,54.34,54.26,54.26,352874.0,42.7678,42.7756,42.7127,42.7127,352874.0
2016-12-05 15:40:00,54.26,54.3,54.25,54.26,222387.0,42.7127,42.7441,42.7048,42.7127,222387.0
2016-12-05 15:45:00,54.25,54.28,54.22,54.25,448776.0,42.7048,42.7284,42.6812,42.7048,448776.0
2016-12-05 15:50:00,54.25,54.32,54.25,54.3,491307.0,42.7048,42.7599,42.7048,42.7441,491307.0
2016-12-05 15:55:00,54.3,54.42,54.29,54.37,1405950.0,42.7441,42.8386,42.7363,42.7992,1405950.0
2016-12-06 09:30:00,54.45,54.56,54.36,54.51,720623.0,42.8622,42.9488,42.7914,42.9095,720623.0
2016-12-06 09:35:00,54.5,54.56,54.28,54.35,638100.0,42.9016,42.9488,42.7284,42.7835,638100.0
2016-12-06 09:40:00,54.35,54.42,54.22,54.28,654839.0,42.7835,42.8386,42.6812,42.7284,654839.0
2016-12-06 09:45:00,54.28,54.39,54.26,54.36,316899.0,42.7284,42.815,42.7127,42.7914,316899.0
2016-12-06 09:50:00,54.37,54.45,54.35,54.43,397832.0,42.7992,42.8622,42.7835,42.8465,397832.0
2016-12-06 09:55:00,54.43,54.45,54.35,54.4,423937.0,42.8465,42.8622,42.7835,42.8229,423937.0
2016-12-06 10:00:00,54.4,54.44,54.35,54.38,568076.0,42.8229,42.8544,42.7835,42.8071,568076.0
2016-12-06 10:05:00,54.38,54.4,54.33,54.36,257460.0,42.8071,42.8229,42.7678,42.7914,257460.0
2016-12-06 10:10:00,54.36,54.37,54.3,54.32,160784.0,42.7914,42.7992,42.7441,42.7599,160784.0
2016-12-06 10:15:00,54.32,54.43,54.31,54.4,207014.0,42.7599,42.8465,42.752,42.8229,207014.0
2016-12-06 10:20:00,54.4,54.41,54.35,54.39,148400.0,42.8229,42.8307,42.7835,42.815,148400.0
2016-12-06 10:25:00,54.38,54.42,54.33,54.34,211619.0,42.8071,42.8386,42.7678,42.7756,211619.0
2016-12-06 10:30:00,54.34,54.54,54.32,54.5,450358.0,42.7756,42.9331,42.7599,42.9016,450358.0
2016-12-06 10:35:00,54.49,54.62,54.49,54.61,315524.0,42.8937,42.996,42.8937,42.9882,315524.0
2016-12-06 10:40:00,54.61,54.73,54.6,54.69,255788.0,42.9882,43.0826,42.9803,43.0511,255788.0
2016-12-06 10:45:00,54.69,54.7,54.59,54.6,104667.0,43.0511,43.059,42.9724,42.9803,104667.0
2016-12-06 10:50:00,54.6,54.62,54.56,54.6,158444.0,42.9803,42.996,42.9488,42.9803,158444.0
2016-12-06 10:55:00,54.6,54.63,54.57,54.59,132419.0,42.9803,43.0039,42.9567,42.9724,132419.0
2016-12-06 11:00:00,54.59,54.62,54.58,54.59,162380.0,42.9724,42.996,42.9646,42.9724,162380.0
2016-12-06 11:05:00,54.59,54.63,54.57,54.6,184650.0,42.9724,43.0039,42.9567,42.9803,184650.0
2016-12-06 11:10:00,54.6,54.62,54.56,54.6,179989.0,42.9803,42.996,42.9488,42.9803,179989.0
2016-12-06 11:15:00,54.6,54.66,54.58,54.65,117609.0,42.9803,43.0275,42.9646,43.0197,117609.0
2016-12-06 11:20:00,54.65,54.89,54.64,54.89,425447.0,43.0197,43.2086,43.0118,43.2086,425447.0
2016-12-06 11:25:00,54.89,54.94,54.88,54.9,272347.0,43.2086,43.2479,43.2007,43.2165,272347.0
2016-12-06 11:30:00,54.89,54.9,54.82,54.85,222907.0,43.2086,43.2165,43.1535,43.1771,222907.0
2016-12-06 11:35:00,54.84,54.85,54.76,54.8,89838.0,43.1692,43.1771,43.1062,43.1377,89838.0
2016-12-06 11:40:00,54.8,54.89,54.78,54.86,233914.0,43.1377,43.2086,43.122,43.185,233914.0
2016-12-06 11:45:00,54.87,54.92,54.86,54.91,137374.0,43.1928,43.2322,43.185,43.2243,137374.0
2016-12-06 11:50:00,54.91,54.97,54.9,54.97,257923.0,43.2243,43.2716,43.2165,43.2716,257923.0
2016-12-06 11:55:00,54.96,54.98,54.95,54.96,259036.0,43.2637,43.2794,43.2558,43.2637,259036.0
2016-12-06 12:00:00,54.95,54.99,54.95,54.98,186340.0,43.2558,43.2873,43.2558,43.2794,186340.0
2016-12-06 12:05:00,54.99,55.07,54.98,55.04,935475.0,43.2873,43.3503,43.2794,43.3267,935475.0
2016-12-06 12:10:00,55.05,55.07,54.99,55.01,207296.0,43.3345,43.3503,43.2873,43.303,207296.0
2016-12-06 12:15:00,55.02,55.02,54.97,54.99,236636.0,43.3109,43.3109,43.2716,43.2873,236636.0
2016-12-06 12:20:00,55.0,55.01,54.96,54.98,113737.0,43.2952,43.303,43.2637,43.2794,113737.0
2016-12-06 12:25:00,54.98,55.03,54.96,55.03,219610.0,43.2794,43.3188,43.2637,43.3188,219610.0
2016-12-06 12:30:00,55.02,55.03,54.99,55.01,96303.0,43.3109,43.3188,43.2873,43.303,96303.0
2016-12-06 12:35:00,55.0,55.06,54.99,55.04,213363.0,43.2952,43.3424,43.2873,43.3267,213363.0
2016-12-06 12:40:00,55.05,55.08,55.04,55.07,139640.0,43.3345,43.3581,43.3267,43.3503,139640.0
2016-12-06 12:45:00,55.08,55.11,55.03,55.1,204857.0,43.3581,43.3818,43.3188,43.3739,204857.0
2016-12-06 12:50:00,55.1,55.15,55.09,55.15,210440.0,43.3739,43.4133,43.366,43.4133,210440.0
2016-12-06 12:55:00,55.15,55.16,55.11,55.14,178468.0,43.4133,43.4211,43.3818,43.4054,178468.0
2016-12-06 13:00:00,55.14,55.21,55.13,55.19,235245.0,43.4054,43.4605,43.3975,43.4447,235245.0
2016-12-06 13:05:00,55.19,55.22,55.16,55.17,388342.0,43.4447,43.4684,43.4211,43.429,388342.0
2016-12-06 13:10:00,55.17,55.2,55.15,55.17,186859.0,43.429,43.4526,43.4133,43.429,186859.0
2016-12-06 13:15:00,55.17,55.17,55.1,55.12,130616.0,43.429,43.429,43.3739,43.3896,130616.0
2016-12-06 13:20:00,55.11,55.13,55.09,55.11,201509.0,43.3818,43.3975,43.366,43.3818,201509.0
2016-12-06 13:25:00,55.11,55.15,55.1,55.13,251173.0,43.3818,43.4133,43.3739,43.3975,251173.0
2016-12-06 13:30:00,55.14,55.14,55.09,55.1,194685.0,43.4054,43.4054,43.366,43.3739,194685.0
2016-12-06 13:35:00,55.1,55.1,55.04,55.06,257364.0,43.3739,43.3739,43.3267,43.3424,257364.0
2016-12-06 13:40:00,55.07,55.15,55.06,55.1,241115.0,43.3503,43.4133,43.3424,43.3739,241115.0
2016-12-06 13:45:00,55.1,55.12,55.09,55.1,281912.0,43.3739,43.3896,43.366,43.3739,281912.0
2016-12-06 13:50:00,55.11,55.14,55.1,55.13,345036.0,43.3818,43.4054,43.3739,43.3975,345036.0
2016-12-06 13:55:00,55.13,55.17,55.11,55.16,366445.0,43.3975,43.429,43.3818,43.4211,366445.0
2016-12-06 14:00:00,55.16,55.19,55.12,55.13,306627.0,43.4211,43.4447,43.3896,43.3975,306627.0
2016-12-06 14:05:00,55.13,55.15,55.04,55.05,288020.0,43.3975,43.4133,43.3267,43.3345,288020.0
2016-12-06 14:10:00,55.05,55.07,54.97,55.01,366335.0,43.3345,43.3503,43.2716,43.303,366335.0
2016-12-06 14:15:00,55.01,55.1,55.0,55.05,213258.0,43.303,43.3739,43.2952,43.3345,213258.0
2016-12-06 14:20:00,55.05,55.06,55.01,55.05,197338.0,43.3345,43.3424,43.303,43.3345,197338.0
2016-12-06 14:25:00,55.05,55.11,55.05,55.07,136785.0,43.3345,43.3818,43.3345,43.3503,136785.0
2016-12-06 14:30:00,55.07,55.15,55.07,55.14,200792.0,43.3503,43.4133,43.3503,43.4054,200792.0
2016-12-06 14:35:00,55.14,55.17,55.13,55.15,332579.0,43.4054,43.429,43.3975,43.4133,332579.0
2016-12-06 14:40:00,55.14,55.19,55.14,55.18,212664.0,43.4054,43.4447,43.4054,43.4369,212664.0
2016-12-06 14:45:00,55.18,55.24,55.17,55.23,176221.0,43.4369,43.4841,43.429,43.4762,176221.0
2016-12-06 14:50:00,55.24,55.28,55.23,55.27,388685.0,43.4841,43.5156,43.4762,43.5077,388685.0
2016-12-06 14:55:00,55.26,55.3,55.24,55.27,224078.0,43.4998,43.5313,43.4841,43.5077,224078.0
2016-12-06 15:00:00,55.28,55.28,55.22,55.23,218767.0,43.5156,43.5156,43.4684,43.4762,218767.0
2016-12-06 15:05:00,55.23,55.32,55.23,55.3,344565.0,43.4762,43.5471,43.4762,43.5313,344565.0
2016-12-06 15:10:00,55.3,55.39,55.27,55.37,452573.0,43.5313,43.6022,43.5077,43.5864,452573.0
2016-12-06 15:15:00,55.37,55.4,55.3,55.35,406477.0,43.5864,43.61,43.5313,43.5707,406477.0
2016-12-06 15:20:00,55.36,55.42,55.33,55.4,357375.0,43.5786,43.6258,43.5549,43.61,357375.0
2016-12-06 15:25:00,55.41,55.41,55.34,55.39,373058.0,43.6179,43.6179,43.5628,43.6022,373058.0
2016-12-06 15:30:00,55.39,55.45,55.38,55.44,659171.0,43.6022,43.6494,43.5943,43.6415,659171.0
2016-12-06 15:35:00,55.44,55.47,55.4,55.45,1177890.0,43.6415,43.6652,43.61,43.6494,1177890.0
2016-12-06 15:40:00,55.45,55.57,55.45,55.53,1843785.0,43.6494,43.7439,43.6494,43.7124,1843785.0
2016-12-06 15:45:00,55.52,55.56,55.48,55.52,1055184.0,43.7045,43.736,43.673,43.7045,1055184.0
2016-12-06 15:50:00,55.52,55.56,55.47,55.54,739762.0,43.7045,43.736,43.6652,43.7203,739762.0
2016-12-06 15:55:00,55.54,55.57,55.52,55.56,1363935.0,43.7203,43.7439,43.7045,43.736,1363935.0
2016-12-07 09:30:00,55.55,55.64,55.23,55.55,824837.0,43.7281,43.799,43.4762,43.7281,824837.0
2016-12-07 09:35:00,55.55,55.72,55.53,55.72,487984.0,43.7281,43.8619,43.7124,43.8619,487984.0
2016-12-07 09:40:00,55.71,55.75,55.66,55.73,522155.0,43.8541,43.8856,43.8147,43.8698,522155.0
2016-12-07 09:45:00,55.73,55.74,55.59,55.62,386928.0,43.8698,43.8777,43.7596,43.7832,386928.0
2016-12-07 09:50:00,55.63,55.66,55.58,55.65,630732.0,43.7911,43.8147,43.7517,43.8068,630732.0
2016-12-07 09:55:00,55.65,55.72,55.64,55.69,337926.0,43.8068,43.8619,43.799,43.8383,337926.0
2016-12-07 10:00:00,55.69,55.85,55.69,55.83,604257.0,43.8383,43.9643,43.8383,43.9485,604257.0
2016-12-07 10:05:00,55.83,56.02,55.8,56.02,1513764.0,43.9485,44.0981,43.9249,44.0981,1513764.0
2016-12-07 10:10:00,56.02,56.19,55.99,56.11,958239.0,44.0981,44.2319,44.0745,44.1689,958239.0
2016-12-07 10:15:00,56.1,56.2,56.09,56.16,854421.0,44.1611,44.2398,44.1532,44.2083,854421.0
2016-12-07 10:20:00,56.15,56.23,56.11,56.2,1083340.0,44.2004,44.2634,44.1689,44.2398,1083340.0
2016-12-07 10:25:00,56.21,56.25,56.19,56.21,484821.0,44.2477,44.2792,44.2319,44.2477,484821.0
2016-12-07 10:30:00,56.21,56.21,56.09,56.12,414497.0,44.2477,44.2477,44.1532,44.1768,414497.0
2016-12-07 10:35:00,56.13,56.18,56.1,56.14,353213.0,44.1847,44.2241,44.1611,44.1926,353213.0
2016-12-07 10:40:00,56.14,56.22,56.13,56.18,279011.0,44.1926,44.2555,44.1847,44.2241,279011.0
2016-12-07 10:45:00,56.19,56.24,56.18,56.23,362639.0,44.2319,44.2713,44.2241,44.2634,362639.0
2016-12-07 10:50:00,56.22,56.24,56.19,56.23,429768.0,44.2555,44.2713,44.2319,44.2634,429768.0
2016-12-07 10:55:00,56.23,56.33,56.22,56.3,481113.0,44.2634,44.3421,44.2555,44.3185,481113.0
2016-12-07 11:00:00,56.31,56.32,56.13,56.16,701837.0,44.3264,44.3343,44.1847,44.2083,701837.0
2016-12-07 11:05:00,56.17,56.2,56.13,56.18,439295.0,44.2162,44.2398,44.1847,44.2241,439295.0
2016-12-07 11:10:00,56.18,56.25,56.13,56.14,360576.0,44.2241,44.2792,44.1847,44.1926,360576.0
2016-12-07 11:15:00,56.13,56.17,56.08,56.14,302155.0,44.1847,44.2162,44.1453,44.1926,302155.0
2016-12-07 11:20:00,56.13,56.24,56.11,56.22,297534.0,44.1847,44.2713,44.1689,44.2555,297534.0
2016-12-07 11:25:00,56.23,56.26,56.2,56.21,279017.0,44.2634,44.287,44.2398,44.2477,279017.0
2016-12-07 11:30:00,56.21,56.27,56.2,56.26,298479.0,44.2477,44.2949,44.2398,44.287,298479.0
2016-12-07 11:35:00,56.26,56.29,56.22,56.26,294678.0,44.287,44.3106,44.2555,44.287,294678.0
2016-12-07 11:40:00,56.26,56.26,56.19,56.2,523444.0,44.287,44.287,44.2319,44.2398,523444.0
2016-12-07 11:45:00,56.2,56.21,56.09,56.12,621602.0,44.2398,44.2477,44.1532,44.1768,621602.0
2016-12-07 11:50:00,56.12,56.23,56.11,56.22,386081.0,44.1768,44.2634,44.1689,44.2555,386081.0
2016-12-07 11:55:00,56.22,56.28,56.18,56.24,446193.0,44.2555,44.3028,44.2241,44.2713,446193.0
2016-12-07 12:00:00,56.24,56.24,56.16,56.2,436849.0,44.2713,44.2713,44.2083,44.2398,436849.0
2016-12-07 12:05:00,56.2,56.26,56.2,56.23,289294.0,44.2398,44.287,44.2398,44.2634,289294.0
2016-12-07 12:10:00,56.25,56.33,56.24,56.27,342975.0,44.2792,44.3421,44.2713,44.2949,342975.0
2016-12-07 12:15:00,56.27,56.27,56.19,56.26,225921.0,44.2949,44.2949,44.2319,44.287,225921.0
2016-12-07 12:20:00,56.26,56.34,56.23,56.29,331452.0,44.287,44.35,44.2634,44.3106,331452.0
2016-12-07 12:25:00,56.29,56.31,56.27,56.29,223320.0,44.3106,44.3264,44.2949,44.3106,223320.0
2016-12-07 12:30:00,56.28,56.36,56.27,56.33,256059.0,44.3028,44.3657,44.2949,44.3421,256059.0
2016-12-07 12:35:00,56.33,56.35,56.3,56.33,162481.0,44.3421,44.3579,44.3185,44.3421,162481.0
2016-12-07 12:40:00,56.32,56.4,56.32,56.38,305175.0,44.3343,44.3972,44.3343,44.3815,305175.0
2016-12-07 12:45:00,56.38,56.46,56.38,56.43,346347.0,44.3815,44.4445,44.3815,44.4208,346347.0
2016-12-07 12:50:00,56.43,56.45,56.41,56.42,295709.0,44.4208,44.4366,44.4051,44.413,295709.0
2016-12-07 12:55:00,56.43,56.48,56.41,56.45,334936.0,44.4208,44.4602,44.4051,44.4366,334936.0
2016-12-07 13:00:00,56.45,56.48,56.42,56.48,377032.0,44.4366,44.4602,44.413,44.4602,377032.0
2016-12-07 13:05:00,56.47,56.48,56.43,56.47,309441.0,44.4523,44.4602,44.4208,44.4523,309441.0
2016-12-07 13:10:00,56.48,56.49,56.43,56.45,311479.0,44.4602,44.4681,44.4208,44.4366,311479.0
2016-12-07 13:15:00,56.44,56.45,56.43,56.44,182520.0,44.4287,44.4366,44.4208,44.4287,182520.0
2016-12-07 13:20:00,56.45,56.63,56.31,56.45,1680034.0,44.4366,44.5783,44.3264,44.4366,1680034.0
2016-12-07 13:25:00,56.45,56.59,56.44,56.57,495670.0,44.4366,44.5468,44.4287,44.5311,495670.0
2016-12-07 13:30:00,56.56,56.68,56.49,56.63,442832.0,44.5232,44.6176,44.4681,44.5783,442832.0
2016-12-07 13:35:00,56.64,56.75,56.63,56.71,439814.0,44.5862,44.6727,44.5783,44.6413,439814.0
2016-12-07 13:40:00,56.71,56.71,56.5,56.53,771307.0,44.6413,44.6413,44.476,44.4996,771307.0
2016-12-07 13:45:00,56.54,56.54,56.44,56.48,600185.0,44.5074,44.5074,44.4287,44.4602,600185.0
2016-12-07 13:50:00,56.48,56.6,56.42,56.58,779745.0,44.4602,44.5547,44.413,44.5389,779745.0
2016-12-07 13:55:00,56.57,56.59,56.48,56.53,460365.0,44.5311,44.5468,44.4602,44.4996,460365.0
2016-12-07 14:00:00,56.53,56.59,56.52,56.57,262466.0,44.4996,44.5468,44.4917,44.5311,262466.0
2016-12-07 14:05:00,56.57,56.69,56.56,56.68,438858.0,44.5311,44.6255,44.5232,44.6176,438858.0
2016-12-07 14:10:00,56.68,56.7,56.63,56.64,315062.0,44.6176,44.6334,44.5783,44.5862,315062.0
2016-12-07 14:15:00,56.64,56.67,56.6,56.61,394101.0,44.5862,44.6098,44.5547,44.5625,394101.0
2016-12-07 14:20:00,56.61,56.64,56.57,56.63,218161.0,44.5625,44.5862,44.5311,44.5783,218161.0
2016-12-07 14:25:00,56.63,56.64,56.57,56.59,351794.0,44.5783,44.5862,44.5311,44.5468,351794.0
2016-12-07 14:30:00,56.6,56.63,56.57,56.59,454572.0,44.5547,44.5783,44.5311,44.5468,454572.0
2016-12-07 14:35:00,56.6,56.6,56.51,56.53,287852.0,44.5547,44.5547,44.4838,44.4996,287852.0
2016-12-07 14:40:00,56.53,56.6,56.51,56.58,268436.0,44.4996,44.5547,44.4838,44.5389,268436.0
2016-12-07 14:45:00,56.58,56.64,56.55,56.64,281957.0,44.5389,44.5862,44.5153,44.5862,281957.0
2016-12-07 14:50:00,56.64,56.67,56.62,56.66,260920.0,44.5862,44.6098,44.5704,44.6019,260920.0
2016-12-07 14:55:00,56.66,56.77,56.65,56.77,338620.0,44.6019,44.6885,44.594,44.6885,338620.0
2016-12-07 15:00:00,56.76,56.79,56.76,56.76,515372.0,44.6806,44.7042,44.6806,44.6806,515372.0
2016-12-07 15:05:00,56.76,56.88,56.76,56.84,634985.0,44.6806,44.7751,44.6806,44.7436,634985.0
2016-12-07 15:10:00,56.85,56.85,56.76,56.77,859520.0,44.7515,44.7515,44.6806,44.6885,859520.0
2016-12-07 15:15:00,56.78,56.81,56.76,56.79,412431.0,44.6964,44.72,44.6806,44.7042,412431.0
2016-12-07 15:20:00,56.79,56.89,56.77,56.88,864094.0,44.7042,44.783,44.6885,44.7751,864094.0
2016-12-07 15:25:00,56.88,56.98,56.88,56.94,451269.0,44.7751,44.8538,44.7751,44.8223,451269.0
2016-12-07 15:30:00,56.94,57.0,56.92,56.98,558934.0,44.8223,44.8695,44.8066,44.8538,558934.0
2016-12-07 15:35:00,56.98,57.02,56.96,57.01,824351.0,44.8538,44.8853,44.8381,44.8774,824351.0
2016-12-07 15:40:00,57.0,57.08,56.99,57.07,718910.0,44.8695,44.9325,44.8617,44.9246,718910.0
2016-12-07 15:45:00,57.07,57.09,56.94,56.94,1346139.0,44.9246,44.9404,44.8223,44.8223,1346139.0
2016-12-07 15:50:00,56.95,57.01,56.94,57.01,873646.0,44.8302,44.8774,44.8223,44.8774,873646.0
2016-12-07 15:55:00,57.01,57.29,57.0,57.28,3583701.0,44.8774,45.0978,44.8695,45.09,3583701.0
2016-12-08 09:30:00,57.29,57.92,57.29,57.8,1179442.0,45.0978,45.5938,45.0978,45.4993,1179442.0
2016-12-08 09:35:00,57.8,57.91,57.73,57.91,652275.0,45.4993,45.5859,45.4442,45.5859,652275.0
2016-12-08 09:40:00,57.91,58.02,57.76,57.78,1626880.0,45.5859,45.6725,45.4678,45.4835,1626880.0
2016-12-08 09:45:00,57.78,57.8,57.58,57.7,1037871.0,45.4835,45.4993,45.3261,45.4206,1037871.0
2016-12-08 09:50:00,57.7,57.76,57.49,57.5,704289.0,45.4206,45.4678,45.2553,45.2631,704289.0
2016-12-08 09:55:00,57.5,57.52,57.39,57.39,793510.0,45.2631,45.2789,45.1765,45.1765,793510.0
2016-12-08 10:00:00,57.39,57.39,57.14,57.17,999387.0,45.1765,45.1765,44.9798,45.0034,999387.0
2016-12-08 10:05:00,57.16,57.26,56.92,56.94,974265.0,44.9955,45.0742,44.8066,44.8223,974265.0
2016-12-08 10:10:00,56.94,57.06,56.78,56.87,787044.0,44.8223,44.9168,44.6964,44.7672,787044.0
2016-12-08 10:15:00,56.88,56.99,56.8,56.87,561381.0,44.7751,44.8617,44.7121,44.7672,561381.0
2016-12-08 10:20:00,56.86,56.97,56.82,56.93,494471.0,44.7593,44.8459,44.7279,44.8144,494471.0
2016-12-08 10:25:00,56.93,56.96,56.85,56.87,369164.0,44.8144,44.8381,44.7515,44.7672,369164.0
2016-12-08 10:30:00,56.87,56.9,56.82,56.83,402870.0,44.7672,44.7908,44.7279,44.7357,402870.0
2016-12-08 10:35:00,56.84,56.97,56.81,56.95,429046.0,44.7436,44.8459,44.72,44.8302,429046.0
2016-12-08 10:40:00,56.95,57.05,56.93,57.01,482874.0,44.8302,44.9089,44.8144,44.8774,482874.0
2016-12-08 10:45:00,57.0,57.01,56.88,56.91,440483.0,44.8695,44.8774,44.7751,44.7987,440483.0
2016-12-08 10:50:00,56.9,56.91,56.73,56.74,526520.0,44.7908,44.7987,44.657,44.6649,526520.0
2016-12-08 10:55:00,56.73,56.89,56.71,56.85,437097.0,44.657,44.783,44.6413,44.7515,437097.0
2016-12-08 11:00:00,56.85,56.99,56.83,56.98,418210.0,44.7515,44.8617,44.7357,44.8538,418210.0
2016-12-08 11:05:00,56.98,57.0,56.92,56.92,344978.0,44.8538,44.8695,44.8066,44.8066,344978.0
2016-12-08 11:10:00,56.91,56.95,56.86,56.88,249839.0,44.7987,44.8302,44.7593,44.7751,249839.0
2016-12-08 11:15:00,56.87,56.92,56.76,56.8,487447.0,44.7672,44.8066,44.6806,44.7121,487447.0
2016-12-08 11:20:00,56.79,56.97,56.78,56.94,282023.0,44.7042,44.8459,44.6964,44.8223,282023.0
2016-12-08 11:25:00,56.94,57.01,56.9,56.93,266048.0,44.8223,44.8774,44.7908,44.8144,266048.0
2016-12-08 11:30:00,56.93,56.95,56.88,56.91,338193.0,44.8144,44.8302,44.7751,44.7987,338193.0
2016-12-08 11:35:00,56.91,56.97,56.85,56.96,328261.0,44.7987,44.8459,44.7515,44.8381,328261.0
2016-12-08 11:40:00,56.97,56.98,56.91,56.92,181370.0,44.8459,44.8538,44.7987,44.8066,181370.0
2016-12-08 11:45:00,56.92,56.94,56.84,56.9,409147.0,44.8066,44.8223,44.7436,44.7908,409147.0
2016-12-08 11:50:00,56.9,56.91,56.81,56.82,295338.0,44.7908,44.7987,44.72,44.7279,295338.0
2016-12-08 11:55:00,56.82,56.91,56.8,56.87,271534.0,44.7279,44.7987,44.7121,44.7672,271534.0
2016-12-08 12:00:00,56.87,56.97,56.86,56.96,396521.0,44.7672,44.8459,44.7593,44.8381,396521.0
2016-12-08 12:05:00,56.96,57.06,56.95,57.01,291956.0,44.8381,44.9168,44.8302,44.8774,291956.0
2016-12-08 12:10:00,57.0,57.0,56.94,56.96,297729.0,44.8695,44.8695,44.8223,44.8381,297729.0
2016-12-08 12:15:00,56.95,56.99,56.93,56.99,248907.0,44.8302,44.8617,44.8144,44.8617,248907.0
2016-12-08 12:20:00,56.99,57.2,56.95,57.19,394743.0,44.8617,45.027,44.8302,45.0191,394743.0
2016-12-08 12:25:00,57.18,57.21,57.08,57.12,367212.0,45.0112,45.0349,44.9325,44.964,367212.0
2016-12-08 12:30:00,57.12,57.28,57.11,57.26,268722.0,44.964,45.09,44.9561,45.0742,268722.0
2016-12-08 12:35:00,57.26,57.31,57.21,57.22,318387.0,45.0742,45.1136,45.0349,45.0427,318387.0
2016-12-08 12:40:00,57.22,57.23,57.16,57.2,265300.0,45.0427,45.0506,44.9955,45.027,265300.0
2016-12-08 12:45:00,57.2,57.29,57.18,57.27,496234.0,45.027,45.0978,45.0112,45.0821,496234.0
2016-12-08 12:50:00,57.26,57.29,57.16,57.17,336851.0,45.0742,45.0978,44.9955,45.0034,336851.0
2016-12-08 12:55:00,57.17,57.29,57.16,57.26,222965.0,45.0034,45.0978,44.9955,45.0742,222965.0
2016-12-08 13:00:00,57.26,57.36,57.25,57.34,376561.0,45.0742,45.1529,45.0663,45.1372,376561.0
2016-12-08 13:05:00,57.34,57.34,57.25,57.27,494868.0,45.1372,45.1372,45.0663,45.0821,494868.0
2016-12-08 13:10:00,57.28,57.31,57.25,57.3,262810.0,45.09,45.1136,45.0663,45.1057,262810.0
2016-12-08 13:15:00,57.31,57.36,57.26,57.35,299100.0,45.1136,45.1529,45.0742,45.1451,299100.0
2016-12-08 13:20:00,57.35,57.38,57.34,57.36,353038.0,45.1451,45.1687,45.1372,45.1529,353038.0
2016-12-08 13:25:00,57.37,57.45,57.35,57.36,282205.0,45.1608,45.2238,45.1451,45.1529,282205.0
2016-12-08 13:30:00,57.35,57.36,57.27,57.3,182177.0,45.1451,45.1529,45.0821,45.1057,182177.0
2016-12-08 13:35:00,57.3,57.41,57.29,57.4,241473.0,45.1057,45.1923,45.0978,45.1844,241473.0
2016-12-08 13:40:00,57.39,57.46,57.37,57.46,274816.0,45.1765,45.2316,45.1608,45.2316,274816.0
2016-12-08 13:45:00,57.46,57.5,57.42,57.44,308596.0,45.2316,45.2631,45.2002,45.2159,308596.0
2016-12-08 13:50:00,57.44,57.44,57.29,57.29,568537.0,45.2159,45.2159,45.0978,45.0978,568537.0
2016-12-08 13:55:00,57.28,57.39,57.25,57.37,759358.0,45.09,45.1765,45.0663,45.1608,759358.0
2016-12-08 14:00:00,57.37,57.47,57.36,57.41,219741.0,45.1608,45.2395,45.1529,45.1923,219741.0
2016-12-08 14:05:00,57.41,57.47,57.29,57.29,253149.0,45.1923,45.2395,45.0978,45.0978,253149.0
2016-12-08 14:10:00,57.29,57.36,57.23,57.35,314023.0,45.0978,45.1529,45.0506,45.1451,314023.0
2016-12-08 14:15:00,57.35,57.37,57.3,57.34,293112.0,45.1451,45.1608,45.1057,45.1372,293112.0
2016-12-08 14:20:00,57.34,57.35,57.24,57.26,285419.0,45.1372,45.1451,45.0585,45.0742,285419.0
2016-12-08 14:25:00,57.27,57.35,57.26,57.31,202323.0,45.0821,45.1451,45.0742,45.1136,202323.0
2016-12-08 14:30:00,57.32,57.38,57.27,57.3,263184.0,45.1214,45.1687,45.0821,45.1057,263184.0
2016-12-08 14:35:00,57.3,57.3,57.17,57.21,370529.0,45.1057,45.1057,45.0034,45.0349,370529.0
2016-12-08 14:40:00,57.2,57.21,57.11,57.13,238648.0,45.027,45.0349,44.9561,44.9719,238648.0
2016-12-08 14:45:00,57.13,57.17,57.07,57.13,298784.0,44.9719,45.0034,44.9246,44.9719,298784.0
2016-12-08 14:50:00,57.13,57.16,57.06,57.13,382629.0,44.9719,44.9955,44.9168,44.9719,382629.0
2016-12-08 14:55:00,57.13,57.19,57.11,57.18,173109.0,44.9719,45.0191,44.9561,45.0112,173109.0
2016-12-08 15:00:00,57.18,57.19,57.1,57.12,263405.0,45.0112,45.0191,44.9483,44.964,263405.0
2016-12-08 15:05:00,57.12,57.17,57.1,57.17,282004.0,44.964,45.0034,44.9483,45.0034,282004.0
2016-12-08 15:10:00,57.17,57.17,57.12,57.15,269581.0,45.0034,45.0034,44.964,44.9876,269581.0
2016-12-08 15:15:00,57.16,57.18,57.09,57.14,310879.0,44.9955,45.0112,44.9404,44.9798,310879.0
2016-12-08 15:20:00,57.14,57.18,57.08,57.15,475363.0,44.9798,45.0112,44.9325,44.9876,475363.0
2016-12-08 15:25:00,57.14,57.27,57.14,57.2,385413.0,44.9798,45.0821,44.9798,45.027,385413.0
2016-12-08 15:30:00,57.21,57.22,57.14,57.18,362247.0,45.0349,45.0427,44.9798,45.0112,362247.0
2016-12-08 15:35:00,57.18,57.26,57.16,57.25,427298.0,45.0112,45.0742,44.9955,45.0663,427298.0
2016-12-08 15:40:00,57.25,57.29,57.21,57.27,444582.0,45.0663,45.0978,45.0349,45.0821,444582.0
2016-12-08 15:45:00,57.27,57.28,57.16,57.22,654773.0,45.0821,45.09,44.9955,45.0427,654773.0
2016-12-08 15:50:00,57.22,57.28,57.21,57.27,694524.0,45.0427,45.09,45.0349,45.0821,694524.0
2016-12-08 15:55:00,57.27,57.3,57.13,57.29,2030342.0,45.0821,45.1057,44.9719,45.0978,2030342.0
2016-12-09 09:30:00,56.91,56.99,56.68,56.72,690409.0,44.7987,44.8617,44.6176,44.6491,690409.0
2016-12-09 09:35:00,56.73,56.85,56.58,56.76,392762.0,44.657,44.7515,44.5389,44.6806,392762.0
2016-12-09 09:40:00,56.76,56.77,56.61,56.66,494200.0,44.6806,44.6885,44.5625,44.6019,494200.0
2016-12-09 09:45:00,56.66,56.73,56.62,56.65,303003.0,44.6019,44.657,44.5704,44.594,303003.0
2016-12-09 09:50:00,56.64,56.83,56.62,56.82,419160.0,44.5862,44.7357,44.5704,44.7279,419160.0
2016-12-09 09:55:00,56.81,56.83,56.52,56.53,372099.0,44.72,44.7357,44.4917,44.4996,372099.0
2016-12-09 10:00:00,56.54,56.66,56.52,56.58,482205.0,44.5074,44.6019,44.4917,44.5389,482205.0
2016-12-09 10:05:00,56.58,56.67,56.55,56.6,285102.0,44.5389,44.6098,44.5153,44.5547,285102.0
2016-12-09 10:10:00,56.59,56.68,56.57,56.61,267930.0,44.5468,44.6176,44.5311,44.5625,267930.0
2016-12-09 10:15:00,56.61,56.62,56.49,56.52,321174.0,44.5625,44.5704,44.4681,44.4917,321174.0
2016-12-09 10:20:00,56.53,56.63,56.5,56.61,243457.0,44.4996,44.5783,44.476,44.5625,243457.0
2016-12-09 10:25:00,56.61,56.81,56.6,56.73,299846.0,44.5625,44.72,44.5547,44.657,299846.0
2016-12-09 10:30:00,56.73,56.89,56.72,56.88,301314.0,44.657,44.783,44.6491,44.7751,301314.0
2016-12-09 10:35:00,56.88,56.94,56.82,56.85,301560.0,44.7751,44.8223,44.7279,44.7515,301560.0
2016-12-09 10:40:00,56.84,56.87,56.8,56.87,414354.0,44.7436,44.7672,44.7121,44.7672,414354.0
2016-12-09 10:45:00,56.86,56.97,56.86,56.94,260309.0,44.7593,44.8459,44.7593,44.8223,260309.0
2016-12-09 10:50:00,56.95,57.03,56.92,56.94,278741.0,44.8302,44.8932,44.8066,44.8223,278741.0
2016-12-09 10:55:00,56.94,56.94,56.83,56.9,250447.0,44.8223,44.8223,44.7357,44.7908,250447.0
2016-12-09 11:00:00,56.91,56.98,56.88,56.92,241597.0,44.7987,44.8538,44.7751,44.8066,241597.0
2016-12-09 11:05:00,56.92,56.95,56.85,56.91,199122.0,44.8066,44.8302,44.7515,44.7987,199122.0
2016-12-09 11:10:00,56.92,57.04,56.92,56.98,196838.0,44.8066,44.901,44.8066,44.8538,196838.0
2016-12-09 11:15:00,56.97,57.01,56.91,56.91,289326.0,44.8459,44.8774,44.7987,44.7987,289326.0
2016-12-09 11:20:00,56.92,56.92,56.77,56.79,224566.0,44.8066,44.8066,44.6885,44.7042,224566.0
2016-12-09 11:25:00,56.79,56.81,56.71,56.73,134646.0,44.7042,44.72,44.6413,44.657,134646.0
2016-12-09 11:30:00,56.73,56.76,56.66,56.73,238371.0,44.657,44.6806,44.6019,44.657,238371.0
2016-12-09 11:35:00,56.72,56.86,56.72,56.83,205471.0,44.6491,44.7593,44.6491,44.7357,205471.0
2016-12-09 11:40:00,56.83,56.88,56.74,56.75,149872.0,44.7357,44.7751,44.6649,44.6727,149872.0
2016-12-09 11:45:00,56.75,56.86,56.75,56.86,198318.0,44.6727,44.7593,44.6727,44.7593,198318.0
2016-12-09 11:50:00,56.86,56.87,56.83,56.85,171702.0,44.7593,44.7672,44.7357,44.7515,171702.0
2016-12-09 11:55:00,56.85,56.86,56.77,56.77,175089.0,44.7515,44.7593,44.6885,44.6885,175089.0
2016-12-09 12:00:00,56.78,56.84,56.77,56.84,113073.0,44.6964,44.7436,44.6885,44.7436,113073.0
2016-12-09 12:05:00,56.83,56.91,56.82,56.9,152139.0,44.7357,44.7987,44.7279,44.7908,152139.0
2016-12-09 12:10:00,56.9,56.93,56.85,56.88,123869.0,44.7908,44.8144,44.7515,44.7751,123869.0
2016-12-09 12:15:00,56.88,56.89,56.84,56.87,149156.0,44.7751,44.783,44.7436,44.7672,149156.0
2016-12-09 12:20:00,56.87,56.94,56.86,56.94,113091.0,44.7672,44.8223,44.7593,44.8223,113091.0
2016-12-09 12:25:00,56.93,56.97,56.9,56.97,147323.0,44.8144,44.8459,44.7908,44.8459,147323.0
2016-12-09 12:30:00,56.97,56.99,56.93,56.95,145836.0,44.8459,44.8617,44.8144,44.8302,145836.0
2016-12-09 12:35:00,56.95,56.95,56.89,56.9,127324.0,44.8302,44.8302,44.783,44.7908,127324.0
2016-12-09 12:40:00,56.9,56.92,56.87,56.89,169615.0,44.7908,44.8066,44.7672,44.783,169615.0
2016-12-09 12:45:00,56.88,56.93,56.87,56.92,229454.0,44.7751,44.8144,44.7672,44.8066,229454.0
2016-12-09 12:50:00,56.91,56.97,56.9,56.94,114940.0,44.7987,44.8459,44.7908,44.8223,114940.0
2016-12-09 12:55:00,56.93,56.96,56.9,56.92,139444.0,44.8144,44.8381,44.7908,44.8066,139444.0
2016-12-09 13:00:00,56.92,56.95,56.9,56.92,104581.0,44.8066,44.8302,44.7908,44.8066,104581.0
2016-12-09 13:05:00,56.92,56.94,56.89,56.94,105618.0,44.8066,44.8223,44.783,44.8223,105618.0
2016-12-09 13:10:00,56.93,56.96,56.9,56.92,169501.0,44.8144,44.8381,44.7908,44.8066,169501.0
2016-12-09 13:15:00,56.92,56.93,56.88,56.9,82627.0,44.8066,44.8144,44.7751,44.7908,82627.0
2016-12-09 13:20:00,56.9,56.96,56.87,56.93,154581.0,44.7908,44.8381,44.7672,44.8144,154581.0
2016-12-09 13:25:00,56.93,56.95,56.9,56.92,175718.0,44.8144,44.8302,44.7908,44.8066,175718.0
2016-12-09 13:30:00,56.92,56.95,56.9,56.91,131082.0,44.8066,44.8302,44.7908,44.7987,131082.0
2016-12-09 13:35:00,56.92,56.96,56.9,56.95,141891.0,44.8066,44.8381,44.7908,44.8302,141891.0
2016-12-09 13:40:00,56.94,56.97,56.93,56.97,127988.0,44.8223,44.8459,44.8144,44.8459,127988.0
2016-12-09 13:45:00,56.96,56.98,56.93,56.94,99171.0,44.8381,44.8538,44.8144,44.8223,99171.0
2016-12-09 13:50:00,56.94,56.99,56.93,56.98,135664.0,44.8223,44.8617,44.8144,44.8538,135664.0
2016-12-09 13:55:00,56.99,57.05,56.98,57.03,176507.0,44.8617,44.9089,44.8538,44.8932,176507.0
2016-12-09 14:00:00,57.02,57.12,57.02,57.06,127397.0,44.8853,44.964,44.8853,44.9168,127397.0
2016-12-09 14:05:00,57.06,57.11,57.05,57.08,109512.0,44.9168,44.9561,44.9089,44.9325,109512.0
2016-12-09 14:10:00,57.09,57.11,57.05,57.11,124583.0,44.9404,44.9561,44.9089,44.9561,124583.0
2016-12-09 14:15:00,57.11,57.13,57.09,57.1,116784.0,44.9561,44.9719,44.9404,44.9483,116784.0
2016-12-09 14:20:00,57.1,57.1,57.04,57.05,114522.0,44.9483,44.9483,44.901,44.9089,114522.0
2016-12-09 14:25:00,57.05,57.11,57.04,57.07,121907.0,44.9089,44.9561,44.901,44.9246,121907.0
2016-12-09 14:30:00,57.07,57.14,57.06,57.13,147177.0,44.9246,44.9798,44.9168,44.9719,147177.0
2016-12-09 14:35:00,57.14,57.14,57.09,57.1,118297.0,44.9798,44.9798,44.9404,44.9483,118297.0
2016-12-09 14:40:00,57.1,57.15,57.09,57.14,82778.0,44.9483,44.9876,44.9404,44.9798,82778.0
2016-12-09 14:45:00,57.13,57.15,57.09,57.1,73347.0,44.9719,44.9876,44.9404,44.9483,73347.0
2016-12-09 14:50:00,57.1,57.17,57.1,57.17,124746.0,44.9483,45.0034,44.9483,45.0034,124746.0
2016-12-09 14:55:00,57.17,57.17,57.02,57.05,301913.0,45.0034,45.0034,44.8853,44.9089,301913.0
2016-12-09 15:00:00,57.05,57.07,56.99,57.0,243976.0,44.9089,44.9246,44.8617,44.8695,243976.0
2016-12-09 15:05:00,57.01,57.13,57.0,57.13,172386.0,44.8774,44.9719,44.8695,44.9719,172386.0
2016-12-09 15:10:00,57.12,57.16,57.11,57.14,210123.0,44.964,44.9955,44.9561,44.9798,210123.0
2016-12-09 15:15:00,57.14,57.2,57.12,57.19,236094.0,44.9798,45.027,44.964,45.0191,236094.0
2016-12-09 15:20:00,57.18,57.22,57.17,57.21,248547.0,45.0112,45.0427,45.0034,45.0349,248547.0
2016-12-09 15:25:00,57.21,57.24,57.16,57.19,211718.0,45.0349,45.0585,44.9955,45.0191,211718.0
2016-12-09 15:30:00,57.18,57.22,57.18,57.19,296224.0,45.0112,45.0427,45.0112,45.0191,296224.0
2016-12-09 15:35:00,57.2,57.2,57.15,57.15,177618.0,45.027,45.027,44.9876,44.9876,177618.0
2016-12-09 15:40:00,57.15,57.17,57.09,57.11,264793.0,44.9876,45.0034,44.9404,44.9561,264793.0
2016-12-09 15:45:00,57.11,57.12,57.03,57.03,375110.0,44.9561,44.964,44.8932,44.8932,375110.0
2016-12-09 15:50:00,57.04,57.12,57.03,57.1,453795.0,44.901,44.964,44.8932,44.9483,453795.0
2016-12-09 15:55:00,57.11,57.15,57.08,57.15,776699.0,44.9561,44.9876,44.9325,44.9876,776699.0
2016-12-12 09:30:00,56.5,56.81,56.48,56.67,1038375.0,44.476,44.72,44.4602,44.6098,1038375.0
2016-12-12 09:35:00,56.67,56.86,56.67,56.84,499825.0,44.6098,44.7593,44.6098,44.7436,499825.0
2016-12-12 09:40:00,56.83,56.86,56.75,56.82,483936.0,44.7357,44.7593,44.6727,44.7279,483936.0
2016-12-12 09:45:00,56.81,56.93,56.73,56.78,389819.0,44.72,44.8144,44.657,44.6964,389819.0
2016-12-12 09:50:00,56.78,56.83,56.63,56.71,449011.0,44.6964,44.7357,44.5783,44.6413,449011.0
2016-12-12 09:55:00,56.71,56.96,56.69,56.95,461652.0,44.6413,44.8381,44.6255,44.8302,461652.0
2016-12-12 10:00:00,56.95,57.1,56.94,57.08,272135.0,44.8302,44.9483,44.8223,44.9325,272135.0
2016-12-12 10:05:00,57.08,57.09,56.87,56.89,388627.0,44.9325,44.9404,44.7672,44.783,388627.0
2016-12-12 10:10:00,56.88,56.89,56.73,56.74,332831.0,44.7751,44.783,44.657,44.6649,332831.0
2016-12-12 10:15:00,56.74,56.75,56.61,56.67,248126.0,44.6649,44.6727,44.5625,44.6098,248126.0
2016-12-12 10:20:00,56.67,56.69,56.59,56.65,346695.0,44.6098,44.6255,44.5468,44.594,346695.0
2016-12-12 10:25:00,56.64,56.65,56.42,56.45,353434.0,44.5862,44.594,44.413,44.4366,353434.0
2016-12-12 10:30:00,56.45,56.58,56.42,56.53,239356.0,44.4366,44.5389,44.413,44.4996,239356.0
2016-12-12 10:35:00,56.53,56.59,56.5,56.59,250908.0,44.4996,44.5468,44.476,44.5468,250908.0
2016-12-12 10:40:00,56.59,56.59,56.45,56.45,195939.0,44.5468,44.5468,44.4366,44.4366,195939.0
2016-12-12 10:45:00,56.46,56.47,56.29,56.3,252051.0,44.4445,44.4523,44.3106,44.3185,252051.0
2016-12-12 10:50:00,56.3,56.34,56.28,56.31,273532.0,44.3185,44.35,44.3028,44.3264,273532.0
2016-12-12 10:55:00,56.3,56.42,56.3,56.39,206844.0,44.3185,44.413,44.3185,44.3894,206844.0
2016-12-12 11:00:00,56.39,56.39,56.34,56.35,202043.0,44.3894,44.3894,44.35,44.3579,202043.0
2016-12-12 11:05:00,56.35,56.4,56.32,56.37,118799.0,44.3579,44.3972,44.3343,44.3736,118799.0
2016-12-12 11:10:00,56.37,56.43,56.35,56.38,200027.0,44.3736,44.4208,44.3579,44.3815,200027.0
2016-12-12 11:15:00,56.38,56.4,56.35,56.35,130327.0,44.3815,44.3972,44.3579,44.3579,130327.0
2016-12-12 11:20:00,56.36,56.39,56.33,56.34,188777.0,44.3657,44.3894,44.3421,44.35,188777.0
2016-12-12 11:25:00,56.34,56.35,56.21,56.22,318179.0,44.35,44.3579,44.2477,44.2555,318179.0
2016-12-12 11:30:00,56.23,56.28,56.16,56.18,261345.0,44.2634,44.3028,44.2083,44.2241,261345.0
2016-12-12 11:35:00,56.19,56.27,56.18,56.21,175032.0,44.2319,44.2949,44.2241,44.2477,175032.0
2016-12-12 11:40:00,56.21,56.21,56.11,56.13,145187.0,44.2477,44.2477,44.1689,44.1847,145187.0
2016-12-12 11:45:00,56.13,56.15,56.02,56.03,564144.0,44.1847,44.2004,44.0981,44.106,564144.0
2016-12-12 11:50:00,56.03,56.06,55.95,55.97,396268.0,44.106,44.1296,44.043,44.0587,396268.0
2016-12-12 11:55:00,55.97,56.0,55.88,55.99,348648.0,44.0587,44.0824,43.9879,44.0745,348648.0
2016-12-12 12:00:00,56.0,56.03,55.88,55.88,214273.0,44.0824,44.106,43.9879,43.9879,214273.0
2016-12-12 12:05:00,55.89,55.94,55.78,55.8,381177.0,43.9958,44.0351,43.9092,43.9249,381177.0
2016-12-12 12:10:00,55.8,55.99,55.79,55.98,332908.0,43.9249,44.0745,43.9171,44.0666,332908.0
2016-12-12 12:15:00,55.98,56.0,55.92,55.93,242449.0,44.0666,44.0824,44.0194,44.0273,242449.0
2016-12-12 12:20:00,55.93,55.93,55.84,55.88,128498.0,44.0273,44.0273,43.9564,43.9879,128498.0
2016-12-12 12:25:00,55.88,55.91,55.82,55.86,151430.0,43.9879,44.0115,43.9407,43.9722,151430.0
2016-12-12 12:30:00,55.85,55.93,55.81,55.92,136921.0,43.9643,44.0273,43.9328,44.0194,136921.0
2016-12-12 12:35:00,55.93,55.99,55.91,55.97,396447.0,44.0273,44.0745,44.0115,44.0587,396447.0
2016-12-12 12:40:00,55.97,55.99,55.93,55.99,129165.0,44.0587,44.0745,44.0273,44.0745,129165.0
2016-12-12 12:45:00,55.99,56.05,55.94,55.95,310481.0,44.0745,44.1217,44.0351,44.043,310481.0
2016-12-12 12:50:00,55.95,55.96,55.87,55.9,150401.0,44.043,44.0509,43.98,44.0036,150401.0
2016-12-12 12:55:00,55.9,55.91,55.82,55.83,363641.0,44.0036,44.0115,43.9407,43.9485,363641.0
2016-12-12 13:00:00,55.83,55.89,55.79,55.87,212157.0,43.9485,43.9958,43.9171,43.98,212157.0
2016-12-12 13:05:00,55.86,55.87,55.79,55.8,129237.0,43.9722,43.98,43.9171,43.9249,129237.0
2016-12-12 13:10:00,55.81,55.86,55.81,55.85,117481.0,43.9328,43.9722,43.9328,43.9643,117481.0
2016-12-12 13:15:00,55.84,55.98,55.82,55.97,326324.0,43.9564,44.0666,43.9407,44.0587,326324.0
2016-12-12 13:20:00,55.96,55.97,55.85,55.88,171603.0,44.0509,44.0587,43.9643,43.9879,171603.0
2016-12-12 13:25:00,55.88,55.97,55.88,55.94,139246.0,43.9879,44.0587,43.9879,44.0351,139246.0
2016-12-12 13:30:00,55.95,56.01,55.92,55.97,380166.0,44.043,44.0902,44.0194,44.0587,380166.0
2016-12-12 13:35:00,55.97,56.01,55.92,55.95,210082.0,44.0587,44.0902,44.0194,44.043,210082.0
2016-12-12 13:40:00,55.95,56.01,55.92,56.0,162653.0,44.043,44.0902,44.0194,44.0824,162653.0
2016-12-12 13:45:00,56.0,56.01,55.92,55.93,117694.0,44.0824,44.0902,44.0194,44.0273,117694.0
2016-12-12 13:50:00,55.92,55.93,55.87,55.92,135425.0,44.0194,44.0273,43.98,44.0194,135425.0
2016-12-12 13:55:00,55.92,55.99,55.89,55.91,108944.0,44.0194,44.0745,43.9958,44.0115,108944.0
2016-12-12 14:00:00,55.91,55.92,55.84,55.85,172441.0,44.0115,44.0194,43.9564,43.9643,172441.0
2016-12-12 14:05:00,55.85,55.89,55.82,55.88,160017.0,43.9643,43.9958,43.9407,43.9879,160017.0
2016-12-12 14:10:00,55.87,55.91,55.86,55.89,249954.0,43.98,44.0115,43.9722,43.9958,249954.0
2016-12-12 14:15:00,55.9,55.91,55.86,55.9,164281.0,44.0036,44.0115,43.9722,44.0036,164281.0
2016-12-12 14:20:00,55.91,55.91,55.85,55.89,227296.0,44.0115,44.0115,43.9643,43.9958,227296.0
2016-12-12 14:25:00,55.89,55.9,55.83,55.83,160850.0,43.9958,44.0036,43.9485,43.9485,160850.0
2016-12-12 14:30:00,55.83,55.91,55.83,55.87,176132.0,43.9485,44.0115,43.9485,43.98,176132.0
2016-12-12 14:35:00,55.87,55.87,55.77,55.77,125796.0,43.98,43.98,43.9013,43.9013,125796.0
2016-12-12 14:40:00,55.77,55.82,55.76,55.82,202262.0,43.9013,43.9407,43.8934,43.9407,202262.0
2016-12-12 14:45:00,55.81,55.89,55.81,55.84,183860.0,43.9328,43.9958,43.9328,43.9564,183860.0
2016-12-12 14:50:00,55.83,55.83,55.73,55.75,297737.0,43.9485,43.9485,43.8698,43.8856,297737.0
2016-12-12 14:55:00,55.76,55.85,55.73,55.82,546116.0,43.8934,43.9643,43.8698,43.9407,546116.0
2016-12-12 15:00:00,55.81,55.83,55.78,55.78,232500.0,43.9328,43.9485,43.9092,43.9092,232500.0
2016-12-12 15:05:00,55.78,55.79,55.71,55.74,181998.0,43.9092,43.9171,43.8541,43.8777,181998.0
2016-12-12 15:10:00,55.74,55.79,55.68,55.71,318261.0,43.8777,43.9171,43.8305,43.8541,318261.0
2016-12-12 15:15:00,55.7,55.72,55.62,55.66,609602.0,43.8462,43.8619,43.7832,43.8147,609602.0
2016-12-12 15:20:00,55.66,55.71,55.64,55.65,309019.0,43.8147,43.8541,43.799,43.8068,309019.0
2016-12-12 15:25:00,55.65,55.7,55.63,55.63,286006.0,43.8068,43.8462,43.7911,43.7911,286006.0
2016-12-12 15:30:00,55.63,55.67,55.55,55.62,419186.0,43.7911,43.8226,43.7281,43.7832,419186.0
2016-12-12 15:35:00,55.62,55.65,55.58,55.64,429152.0,43.7832,43.8068,43.7517,43.799,429152.0
2016-12-12 15:40:00,55.64,55.69,55.63,55.65,417309.0,43.799,43.8383,43.7911,43.8068,417309.0
2016-12-12 15:45:00,55.66,55.69,55.59,55.6,840870.0,43.8147,43.8383,43.7596,43.7675,840870.0
2016-12-12 15:50:00,55.59,55.68,55.58,55.68,635760.0,43.7596,43.8305,43.7517,43.8305,635760.0
2016-12-12 15:55:00,55.68,55.78,55.67,55.74,1079462.0,43.8305,43.9092,43.8226,43.8777,1079462.0
2016-12-13 09:30:00,55.85,56.0,55.79,55.88,647726.0,43.9643,44.0824,43.9171,43.9879,647726.0
2016-12-13 09:35:00,55.87,56.06,55.77,56.02,526009.0,43.98,44.1296,43.9013,44.0981,526009.0
2016-12-13 09:40:00,56.02,56.21,56.02,56.12,786692.0,44.0981,44.2477,44.0981,44.1768,786692.0
2016-12-13 09:45:00,56.12,56.15,55.85,55.98,498228.0,44.1768,44.2004,43.9643,44.0666,498228.0
2016-12-13 09:50:00,55.99,56.01,55.85,55.91,279159.0,44.0745,44.0902,43.9643,44.0115,279159.0
2016-12-13 09:55:00,55.92,55.95,55.85,55.94,254892.0,44.0194,44.043,43.9643,44.0351,254892.0
2016-12-13 10:00:00,55.94,55.99,55.88,55.89,225660.0,44.0351,44.0745,43.9879,43.9958,225660.0
2016-12-13 10:05:00,55.89,55.95,55.84,55.92,271899.0,43.9958,44.043,43.9564,44.0194,271899.0
2016-12-13 10:10:00,55.92,55.94,55.8,55.82,218319.0,44.0194,44.0351,43.9249,43.9407,218319.0
2016-12-13 10:15:00,55.82,55.88,55.76,55.82,346792.0,43.9407,43.9879,43.8934,43.9407,346792.0
2016-12-13 10:20:00,55.81,55.86,55.72,55.75,196952.0,43.9328,43.9722,43.8619,43.8856,196952.0
2016-12-13 10:25:00,55.75,55.77,55.63,55.63,228931.0,43.8856,43.9013,43.7911,43.7911,228931.0
2016-12-13 10:30:00,55.62,55.66,55.47,55.51,475605.0,43.7832,43.8147,43.6652,43.6966,475605.0
2016-12-13 10:35:00,55.52,55.57,55.48,55.52,365531.0,43.7045,43.7439,43.673,43.7045,365531.0
2016-12-13 10:40:00,55.52,55.68,55.51,55.61,229491.0,43.7045,43.8305,43.6966,43.7754,229491.0
2016-12-13 10:45:00,55.61,55.63,55.49,55.5,169913.0,43.7754,43.7911,43.6809,43.6888,169913.0
2016-12-13 10:50:00,55.51,55.51,55.31,55.35,506036.0,43.6966,43.6966,43.5392,43.5707,506036.0
2016-12-13 10:55:00,55.35,55.48,55.34,55.47,357610.0,43.5707,43.673,43.5628,43.6652,357610.0
2016-12-13 11:00:00,55.48,55.5,55.38,55.4,172802.0,43.673,43.6888,43.5943,43.61,172802.0
2016-12-13 11:05:00,55.41,55.42,55.33,55.37,227452.0,43.6179,43.6258,43.5549,43.5864,227452.0
2016-12-13 11:10:00,55.37,55.4,55.29,55.36,279287.0,43.5864,43.61,43.5235,43.5786,279287.0
2016-12-13 11:15:00,55.36,55.43,55.35,55.42,250974.0,43.5786,43.6337,43.5707,43.6258,250974.0
2016-12-13 11:20:00,55.43,55.63,55.42,55.6,278726.0,43.6337,43.7911,43.6258,43.7675,278726.0
2016-12-13 11:25:00,55.59,55.6,55.47,55.48,195156.0,43.7596,43.7675,43.6652,43.673,195156.0
2016-12-13 11:30:00,55.47,55.5,55.43,55.47,186420.0,43.6652,43.6888,43.6337,43.6652,186420.0
2016-12-13 11:35:00,55.47,55.48,55.41,55.47,132494.0,43.6652,43.673,43.6179,43.6652,132494.0
2016-12-13 11:40:00,55.47,55.51,55.39,55.39,190410.0,43.6652,43.6966,43.6022,43.6022,190410.0
2016-12-13 11:45:00,55.39,55.57,55.38,55.56,168288.0,43.6022,43.7439,43.5943,43.736,168288.0
2016-12-13 11:50:00,55.57,55.61,55.54,55.58,154333.0,43.7439,43.7754,43.7203,43.7517,154333.0
2016-12-13 11:55:00,55.58,55.64,55.49,55.62,227071.0,43.7517,43.799,43.6809,43.7832,227071.0
2016-12-13 12:00:00,55.62,55.69,55.6,55.66,190685.0,43.7832,43.8383,43.7675,43.8147,190685.0
2016-12-13 12:05:00,55.65,55.76,55.64,55.74,160737.0,43.8068,43.8934,43.799,43.8777,160737.0
2016-12-13 12:10:00,55.73,55.8,55.71,55.79,155815.0,43.8698,43.9249,43.8541,43.9171,155815.0
2016-12-13 12:15:00,55.78,55.86,55.78,55.81,193437.0,43.9092,43.9722,43.9092,43.9328,193437.0
2016-12-13 12:20:00,55.8,55.85,55.8,55.82,117387.0,43.9249,43.9643,43.9249,43.9407,117387.0
2016-12-13 12:25:00,55.82,55.88,55.78,55.88,376855.0,43.9407,43.9879,43.9092,43.9879,376855.0
2016-12-13 12:30:00,55.89,55.98,55.85,55.98,201584.0,43.9958,44.0666,43.9643,44.0666,201584.0
2016-12-13 12:35:00,55.98,56.02,55.93,56.02,167046.0,44.0666,44.0981,44.0273,44.0981,167046.0
2016-12-13 12:40:00,56.01,56.03,55.96,56.01,155970.0,44.0902,44.106,44.0509,44.0902,155970.0
2016-12-13 12:45:00,56.0,56.0,55.9,55.91,157949.0,44.0824,44.0824,44.0036,44.0115,157949.0
2016-12-13 12:50:00,55.91,55.95,55.88,55.91,219941.0,44.0115,44.043,43.9879,44.0115,219941.0
2016-12-13 12:55:00,55.91,55.93,55.85,55.9,185267.0,44.0115,44.0273,43.9643,44.0036,185267.0
2016-12-13 13:00:00,55.91,55.91,55.85,55.87,136915.0,44.0115,44.0115,43.9643,43.98,136915.0
2016-12-13 13:05:00,55.86,55.88,55.82,55.84,144245.0,43.9722,43.9879,43.9407,43.9564,144245.0
2016-12-13 13:10:00,55.83,55.94,55.83,55.9,186386.0,43.9485,44.0351,43.9485,44.0036,186386.0
2016-12-13 13:15:00,55.9,55.92,55.88,55.89,247952.0,44.0036,44.0194,43.9879,43.9958,247952.0
2016-12-13 13:20:00,55.9,55.94,55.82,55.85,184712.0,44.0036,44.0351,43.9407,43.9643,184712.0
2016-12-13 13:25:00,55.86,55.87,55.8,55.84,176319.0,43.9722,43.98,43.9249,43.9564,176319.0
2016-12-13 13:30:00,55.84,55.85,55.75,55.75,212091.0,43.9564,43.9643,43.8856,43.8856,212091.0
2016-12-13 13:35:00,55.75,55.83,55.73,55.74,168935.0,43.8856,43.9485,43.8698,43.8777,168935.0
2016-12-13 13:40:00,55.74,55.76,55.7,55.72,228397.0,43.8777,43.8934,43.8462,43.8619,228397.0
2016-12-13 13:45:00,55.73,55.76,55.7,55.71,149702.0,43.8698,43.8934,43.8462,43.8541,149702.0
2016-12-13 13:50:00,55.71,55.76,55.7,55.76,144967.0,43.8541,43.8934,43.8462,43.8934,144967.0
2016-12-13 13:55:00,55.75,55.76,55.71,55.74,161243.0,43.8856,43.8934,43.8541,43.8777,161243.0
2016-12-13 14:00:00,55.74,55.76,55.7,55.76,131538.0,43.8777,43.8934,43.8462,43.8934,131538.0
2016-12-13 14:05:00,55.76,55.76,55.68,55.69,198095.0,43.8934,43.8934,43.8305,43.8383,198095.0
2016-12-13 14:10:00,55.7,55.75,55.67,55.71,316075.0,43.8462,43.8856,43.8226,43.8541,316075.0
2016-12-13 14:15:00,55.71,55.77,55.67,55.74,426108.0,43.8541,43.9013,43.8226,43.8777,426108.0
2016-12-13 14:20:00,55.75,55.82,55.73,55.82,404273.0,43.8856,43.9407,43.8698,43.9407,404273.0
2016-12-13 14:25:00,55.82,55.86,55.8,55.8,110909.0,43.9407,43.9722,43.9249,43.9249,110909.0
2016-12-13 14:30:00,55.8,55.83,55.78,55.82,133463.0,43.9249,43.9485,43.9092,43.9407,133463.0
2016-12-13 14:35:00,55.83,55.83,55.73,55.82,259596.0,43.9485,43.9485,43.8698,43.9407,259596.0
2016-12-13 14:40:00,55.82,55.88,55.79,55.86,248968.0,43.9407,43.9879,43.9171,43.9722,248968.0
2016-12-13 14:45:00,55.85,55.87,55.79,55.79,202438.0,43.9643,43.98,43.9171,43.9171,202438.0
2016-12-13 14:50:00,55.8,55.89,55.79,55.88,174332.0,43.9249,43.9958,43.9171,43.9879,174332.0
2016-12-13 14:55:00,55.89,55.89,55.73,55.73,235293.0,43.9958,43.9958,43.8698,43.8698,235293.0
2016-12-13 15:00:00,55.73,55.83,55.72,55.78,233594.0,43.8698,43.9485,43.8619,43.9092,233594.0
2016-12-13 15:05:00,55.77,55.78,55.72,55.73,171926.0,43.9013,43.9092,43.8619,43.8698,171926.0
2016-12-13 15:10:00,55.73,55.74,55.65,55.65,175119.0,43.8698,43.8777,43.8068,43.8068,175119.0
2016-12-13 15:15:00,55.65,55.81,55.65,55.79,211440.0,43.8068,43.9328,43.8068,43.9171,211440.0
2016-12-13 15:20:00,55.8,55.84,55.76,55.77,127436.0,43.9249,43.9564,43.8934,43.9013,127436.0
2016-12-13 15:25:00,55.77,55.86,55.76,55.84,179901.0,43.9013,43.9722,43.8934,43.9564,179901.0
2016-12-13 15:30:00,55.83,55.87,55.81,55.87,225407.0,43.9485,43.98,43.9328,43.98,225407.0
2016-12-13 15:35:00,55.87,55.9,55.82,55.83,218632.0,43.98,44.0036,43.9407,43.9485,218632.0
2016-12-13 15:40:00,55.83,55.87,55.79,55.83,331022.0,43.9485,43.98,43.9171,43.9485,331022.0
2016-12-13 15:45:00,55.84,55.93,55.79,55.93,781534.0,43.9564,44.0273,43.9171,44.0273,781534.0
2016-12-13 15:50:00,55.92,55.93,55.84,55.89,506919.0,44.0194,44.0273,43.9564,43.9958,506919.0
2016-12-13 15:55:00,55.88,55.89,55.82,55.84,778166.0,43.9879,43.9958,43.9407,43.9564,778166.0
2016-12-14 09:30:00,54.74,54.75,54.03,54.63,2784220.0,43.0905,43.0984,42.5316,43.0039,2784220.0
2016-12-14 09:35:00,54.64,54.72,54.5,54.52,1411195.0,43.0118,43.0748,42.9016,42.9173,1411195.0
2016-12-14 09:40:00,54.52,54.55,54.34,54.49,1175129.0,42.9173,42.9409,42.7756,42.8937,1175129.0
2016-12-14 09:45:00,54.5,54.79,54.49,54.7,613392.0,42.9016,43.1299,42.8937,43.059,613392.0
2016-12-14 09:50:00,54.7,54.7,54.47,54.57,704001.0,43.059,43.059,42.878,42.9567,704001.0
2016-12-14 09:55:00,54.57,54.63,54.4,54.55,821386.0,42.9567,43.0039,42.8229,42.9409,821386.0
2016-12-14 10:00:00,54.55,54.57,54.42,54.48,802735.0,42.9409,42.9567,42.8386,42.8858,802735.0
2016-12-14 10:05:00,54.49,54.53,54.34,54.53,853287.0,42.8937,42.9252,42.7756,42.9252,853287.0
2016-12-14 10:10:00,54.52,54.59,54.49,54.5,1004879.0,42.9173,42.9724,42.8937,42.9016,1004879.0
2016-12-14 10:15:00,54.5,54.52,54.37,54.44,726933.0,42.9016,42.9173,42.7992,42.8544,726933.0
2016-12-14 10:20:00,54.44,54.53,54.43,54.5,884194.0,42.8544,42.9252,42.8465,42.9016,884194.0
2016-12-14 10:25:00,54.5,54.61,54.5,54.59,434877.0,42.9016,42.9882,42.9016,42.9724,434877.0
2016-12-14 10:30:00,54.6,54.63,54.53,54.55,760588.0,42.9803,43.0039,42.9252,42.9409,760588.0
2016-12-14 10:35:00,54.55,54.59,54.45,54.56,375954.0,42.9409,42.9724,42.8622,42.9488,375954.0
2016-12-14 10:40:00,54.56,54.61,54.56,54.58,507109.0,42.9488,42.9882,42.9488,42.9646,507109.0
2016-12-14 10:45:00,54.58,54.61,54.43,54.46,360554.0,42.9646,42.9882,42.8465,42.8701,360554.0
2016-12-14 10:50:00,54.47,54.73,54.46,54.73,421226.0,42.878,43.0826,42.8701,43.0826,421226.0
2016-12-14 10:55:00,54.73,54.73,54.64,54.65,406622.0,43.0826,43.0826,43.0118,43.0197,406622.0
2016-12-14 11:00:00,54.65,54.8,54.63,54.78,465782.0,43.0197,43.1377,43.0039,43.122,465782.0
2016-12-14 11:05:00,54.77,54.81,54.72,54.77,282689.0,43.1141,43.1456,43.0748,43.1141,282689.0
2016-12-14 11:10:00,54.78,54.85,54.75,54.81,300478.0,43.122,43.1771,43.0984,43.1456,300478.0
2016-12-14 11:15:00,54.82,54.89,54.81,54.84,336511.0,43.1535,43.2086,43.1456,43.1692,336511.0
2016-12-14 11:20:00,54.84,54.86,54.8,54.85,318956.0,43.1692,43.185,43.1377,43.1771,318956.0
2016-12-14 11:25:00,54.85,54.85,54.75,54.78,365939.0,43.1771,43.1771,43.0984,43.122,365939.0
2016-12-14 11:30:00,54.78,54.79,54.58,54.6,369276.0,43.122,43.1299,42.9646,42.9803,369276.0
2016-12-14 11:35:00,54.61,54.7,54.6,54.64,294274.0,42.9882,43.059,42.9803,43.0118,294274.0
2016-12-14 11:40:00,54.64,54.64,54.54,54.59,287193.0,43.0118,43.0118,42.9331,42.9724,287193.0
2016-12-14 11:45:00,54.58,54.69,54.56,54.69,256998.0,42.9646,43.0511,42.9488,43.0511,256998.0
2016-12-14 11:50:00,54.69,54.71,54.59,54.59,449050.0,43.0511,43.0669,42.9724,42.9724,449050.0
2016-12-14 11:55:00,54.6,54.66,54.59,54.64,616752.0,42.9803,43.0275,42.9724,43.0118,616752.0
2016-12-14 12:00:00,54.65,54.67,54.6,54.66,616102.0,43.0197,43.0354,42.9803,43.0275,616102.0
2016-12-14 12:05:00,54.66,54.67,54.53,54.55,386999.0,43.0275,43.0354,42.9252,42.9409,386999.0
2016-12-14 12:10:00,54.54,54.56,54.49,54.52,491729.0,42.9331,42.9488,42.8937,42.9173,491729.0
2016-12-14 12:15:00,54.53,54.54,54.48,54.51,314440.0,42.9252,42.9331,42.8858,42.9095,314440.0
2016-12-14 12:20:00,54.52,54.52,54.46,54.47,281503.0,42.9173,42.9173,42.8701,42.878,281503.0
2016-12-14 12:25:00,54.47,54.5,54.42,54.45,548680.0,42.878,42.9016,42.8386,42.8622,548680.0
2016-12-14 12:30:00,54.44,54.48,54.37,54.37,410539.0,42.8544,42.8858,42.7992,42.7992,410539.0
2016-12-14 12:35:00,54.38,54.39,54.27,54.29,404083.0,42.8071,42.815,42.7205,42.7363,404083.0
2016-12-14 12:40:00,54.29,54.43,54.27,54.4,431059.0,42.7363,42.8465,42.7205,42.8229,431059.0
2016-12-14 12:45:00,54.4,54.53,54.39,54.5,375993.0,42.8229,42.9252,42.815,42.9016,375993.0
2016-12-14 12:50:00,54.51,54.56,54.48,54.55,281243.0,42.9095,42.9488,42.8858,42.9409,281243.0
2016-12-14 12:55:00,54.55,54.59,54.51,54.52,392200.0,42.9409,42.9724,42.9095,42.9173,392200.0
2016-12-14 13:00:00,54.52,54.61,54.51,54.55,439531.0,42.9173,42.9882,42.9095,42.9409,439531.0
2016-12-14 13:05:00,54.55,54.57,54.51,54.52,389024.0,42.9409,42.9567,42.9095,42.9173,389024.0
2016-12-14 13:10:00,54.52,54.53,54.48,54.52,319876.0,42.9173,42.9252,42.8858,42.9173,319876.0
2016-12-14 13:15:00,54.52,54.54,54.49,54.52,361701.0,42.9173,42.9331,42.8937,42.9173,361701.0
2016-12-14 13:20:00,54.53,54.55,54.5,54.53,261691.0,42.9252,42.9409,42.9016,42.9252,261691.0
2016-12-14 13:25:00,54.53,54.7,54.53,54.66,393738.0,42.9252,43.059,42.9252,43.0275,393738.0
2016-12-14 13:30:00,54.66,54.69,54.62,54.67,548103.0,43.0275,43.0511,42.996,43.0354,548103.0
2016-12-14 13:35:00,54.68,54.77,54.67,54.76,274106.0,43.0433,43.1141,43.0354,43.1062,274106.0
2016-12-14 13:40:00,54.76,54.82,54.74,54.81,258603.0,43.1062,43.1535,43.0905,43.1456,258603.0
2016-12-14 13:45:00,54.8,54.8,54.76,54.77,148294.0,43.1377,43.1377,43.1062,43.1141,148294.0
2016-12-14 13:50:00,54.77,54.79,54.66,54.73,466641.0,43.1141,43.1299,43.0275,43.0826,466641.0
2016-12-14 13:55:00,54.73,54.81,54.64,54.79,233083.0,43.0826,43.1456,43.0118,43.1299,233083.0
2016-12-14 14:00:00,54.8,55.33,54.74,55.3,1008953.0,43.1377,43.5549,43.0905,43.5313,1008953.0
2016-12-14 14:05:00,55.31,55.57,55.25,55.5,876702.0,43.5392,43.7439,43.492,43.6888,876702.0
2016-12-14 14:10:00,55.5,55.62,55.42,55.45,1098392.0,43.6888,43.7832,43.6258,43.6494,1098392.0
2016-12-14 14:15:00,55.46,55.6,55.36,55.53,1034481.0,43.6573,43.7675,43.5786,43.7124,1034481.0
2016-12-14 14:20:00,55.53,55.54,55.37,55.48,1188896.0,43.7124,43.7203,43.5864,43.673,1188896.0
2016-12-14 14:25:00,55.47,55.47,54.69,54.71,1194812.0,43.6652,43.6652,43.0511,43.0669,1194812.0
2016-12-14 14:30:00,54.72,55.18,54.66,54.96,1085491.0,43.0748,43.4369,43.0275,43.2637,1085491.0
2016-12-14 14:35:00,54.98,55.04,54.87,54.98,471822.0,43.2794,43.3267,43.1928,43.2794,471822.0
2016-12-14 14:40:00,54.99,55.16,54.91,54.95,392893.0,43.2873,43.4211,43.2243,43.2558,392893.0
2016-12-14 14:45:00,54.95,55.03,54.88,54.95,333499.0,43.2558,43.3188,43.2007,43.2558,333499.0
2016-12-14 14:50:00,54.94,54.98,54.76,54.81,414167.0,43.2479,43.2794,43.1062,43.1456,414167.0
2016-12-14 14:55:00,54.81,55.02,54.76,54.91,598446.0,43.1456,43.3109,43.1062,43.2243,598446.0
2016-12-14 15:00:00,54.91,55.01,54.86,54.89,368087.0,43.2243,43.303,43.185,43.2086,368087.0
2016-12-14 15:05:00,54.88,55.05,54.72,54.72,466331.0,43.2007,43.3345,43.0748,43.0748,466331.0
2016-12-14 15:10:00,54.72,54.91,54.67,54.79,524732.0,43.0748,43.2243,43.0354,43.1299,524732.0
2016-12-14 15:15:00,54.79,54.8,54.64,54.69,449914.0,43.1299,43.1377,43.0118,43.0511,449914.0
2016-12-14 15:20:00,54.7,54.83,54.67,54.77,564252.0,43.059,43.1614,43.0354,43.1141,564252.0
2016-12-14 15:25:00,54.76,54.89,54.75,54.87,545493.0,43.1062,43.2086,43.0984,43.1928,545493.0
2016-12-14 15:30:00,54.88,55.16,54.87,55.13,703846.0,43.2007,43.4211,43.1928,43.3975,703846.0
2016-12-14 15:35:00,55.13,55.19,55.06,55.16,390166.0,43.3975,43.4447,43.3424,43.4211,390166.0
2016-12-14 15:40:00,55.15,55.17,55.02,55.04,530967.0,43.4133,43.429,43.3109,43.3267,530967.0
2016-12-14 15:45:00,55.04,55.09,54.99,55.01,431608.0,43.3267,43.366,43.2873,43.303,431608.0
2016-12-14 15:50:00,55.01,55.03,54.78,54.86,1213887.0,43.303,43.3188,43.122,43.185,1213887.0
2016-12-14 15:55:00,54.86,54.95,54.64,54.7,1933152.0,43.185,43.2558,43.0118,43.059,1933152.0
2016-12-15 09:30:00,55.12,55.39,54.96,55.34,945362.0,43.3896,43.6022,43.2637,43.5628,945362.0
2016-12-15 09:35:00,55.33,55.35,54.9,55.19,637488.0,43.5549,43.5707,43.2165,43.4447,637488.0
2016-12-15 09:40:00,55.18,55.91,55.17,55.9,807251.0,43.4369,44.0115,43.429,44.0036,807251.0
2016-12-15 09:45:00,55.9,56.0,55.68,55.91,894565.0,44.0036,44.0824,43.8305,44.0115,894565.0
2016-12-15 09:50:00,55.91,55.99,55.78,55.9,760274.0,44.0115,44.0745,43.9092,44.0036,760274.0
2016-12-15 09:55:00,55.9,56.1,55.87,56.07,615637.0,44.0036,44.1611,43.98,44.1375,615637.0
2016-12-15 10:00:00,56.06,56.18,56.04,56.05,950987.0,44.1296,44.2241,44.1138,44.1217,950987.0
2016-12-15 10:05:00,56.06,56.13,56.0,56.05,496836.0,44.1296,44.1847,44.0824,44.1217,496836.0
2016-12-15 10:10:00,56.06,56.08,55.97,55.98,557605.0,44.1296,44.1453,44.0587,44.0666,557605.0
2016-12-15 10:15:00,55.98,56.05,55.87,55.94,406255.0,44.0666,44.1217,43.98,44.0351,406255.0
2016-12-15 10:20:00,55.94,55.99,55.85,55.93,311907.0,44.0351,44.0745,43.9643,44.0273,311907.0
2016-12-15 10:25:00,55.93,55.94,55.84,55.88,324958.0,44.0273,44.0351,43.9564,43.9879,324958.0
2016-12-15 10:30:00,55.89,56.11,55.83,56.11,421648.0,43.9958,44.1689,43.9485,44.1689,421648.0
2016-12-15 10:35:00,56.11,56.14,56.0,56.1,252808.0,44.1689,44.1926,44.0824,44.1611,252808.0
2016-12-15 10:40:00,56.1,56.1,55.94,56.03,358540.0,44.1611,44.1611,44.0351,44.106,358540.0
2016-12-15 10:45:00,56.03,56.03,55.82,55.95,367112.0,44.106,44.106,43.9407,44.043,367112.0
2016-12-15 10:50:00,55.95,56.05,55.91,56.05,336930.0,44.043,44.1217,44.0115,44.1217,336930.0
2016-12-15 10:55:00,56.05,56.08,55.96,56.01,331362.0,44.1217,44.1453,44.0509,44.0902,331362.0
2016-12-15 11:00:00,56.02,56.1,56.01,56.09,268148.0,44.0981,44.1611,44.0902,44.1532,268148.0
2016-12-15 11:05:00,56.08,56.25,56.08,56.15,329039.0,44.1453,44.2792,44.1453,44.2004,329039.0
2016-12-15 11:10:00,56.15,56.22,56.13,56.2,245799.0,44.2004,44.2555,44.1847,44.2398,245799.0
2016-12-15 11:15:00,56.21,56.22,56.11,56.14,285931.0,44.2477,44.2555,44.1689,44.1926,285931.0
2016-12-15 11:20:00,56.15,56.17,56.06,56.12,287774.0,44.2004,44.2162,44.1296,44.1768,287774.0
2016-12-15 11:25:00,56.12,56.14,55.98,55.98,320401.0,44.1768,44.1926,44.0666,44.0666,320401.0
2016-12-15 11:30:00,55.98,56.03,55.93,55.93,257733.0,44.0666,44.106,44.0273,44.0273,257733.0
2016-12-15 11:35:00,55.92,55.93,55.84,55.91,279258.0,44.0194,44.0273,43.9564,44.0115,279258.0
2016-12-15 11:40:00,55.91,55.99,55.81,55.83,263568.0,44.0115,44.0745,43.9328,43.9485,263568.0
2016-12-15 11:45:00,55.82,55.87,55.77,55.78,254336.0,43.9407,43.98,43.9013,43.9092,254336.0
2016-12-15 11:50:00,55.77,55.84,55.76,55.8,267852.0,43.9013,43.9564,43.8934,43.9249,267852.0
2016-12-15 11:55:00,55.81,55.81,55.62,55.7,523765.0,43.9328,43.9328,43.7832,43.8462,523765.0
2016-12-15 12:00:00,55.7,55.78,55.68,55.7,276055.0,43.8462,43.9092,43.8305,43.8462,276055.0
2016-12-15 12:05:00,55.7,55.7,55.57,55.67,334354.0,43.8462,43.8462,43.7439,43.8226,334354.0
2016-12-15 12:10:00,55.67,55.69,55.63,55.64,240571.0,43.8226,43.8383,43.7911,43.799,240571.0
2016-12-15 12:15:00,55.64,55.7,55.61,55.64,277733.0,43.799,43.8462,43.7754,43.799,277733.0
2016-12-15 12:20:00,55.64,55.66,55.58,55.61,205482.0,43.799,43.8147,43.7517,43.7754,205482.0
2016-12-15 12:25:00,55.61,55.61,55.51,55.55,312247.0,43.7754,43.7754,43.6966,43.7281,312247.0
2016-12-15 12:30:00,55.55,55.56,55.5,55.52,387606.0,43.7281,43.736,43.6888,43.7045,387606.0
2016-12-15 12:35:00,55.52,55.56,55.48,55.51,367973.0,43.7045,43.736,43.673,43.6966,367973.0
2016-12-15 12:40:00,55.51,55.53,55.42,55.5,268464.0,43.6966,43.7124,43.6258,43.6888,268464.0
2016-12-15 12:45:00,55.5,55.54,55.47,55.53,132102.0,43.6888,43.7203,43.6652,43.7124,132102.0
2016-12-15 12:50:00,55.53,55.53,55.34,55.36,218126.0,43.7124,43.7124,43.5628,43.5786,218126.0
2016-12-15 12:55:00,55.37,55.51,55.35,55.51,217604.0,43.5864,43.6966,43.5707,43.6966,217604.0
2016-12-15 13:00:00,55.51,55.63,55.48,55.63,344264.0,43.6966,43.7911,43.673,43.7911,344264.0
2016-12-15 13:05:00,55.61,55.69,55.59,55.62,190332.0,43.7754,43.8383,43.7596,43.7832,190332.0
2016-12-15 13:10:00,55.61,55.63,55.55,55.55,157934.0,43.7754,43.7911,43.7281,43.7281,157934.0
2016-12-15 13:15:00,55.56,55.57,55.52,55.55,243289.0,43.736,43.7439,43.7045,43.7281,243289.0
2016-12-15 13:20:00,55.54,55.55,55.45,55.46,238234.0,43.7203,43.7281,43.6494,43.6573,238234.0
2016-12-15 13:25:00,55.45,55.49,55.41,55.43,206041.0,43.6494,43.6809,43.6179,43.6337,206041.0
2016-12-15 13:30:00,55.43,55.43,55.38,55.43,223813.0,43.6337,43.6337,43.5943,43.6337,223813.0
2016-12-15 13:35:00,55.43,55.5,55.38,55.41,208158.0,43.6337,43.6888,43.5943,43.6179,208158.0
2016-12-15 13:40:00,55.4,55.42,55.37,55.41,255404.0,43.61,43.6258,43.5864,43.6179,255404.0
2016-12-15 13:45:00,55.4,55.41,55.31,55.39,281216.0,43.61,43.6179,43.5392,43.6022,281216.0
2016-12-15 13:50:00,55.39,55.45,55.34,55.41,414491.0,43.6022,43.6494,43.5628,43.6179,414491.0
2016-12-15 13:55:00,55.41,55.5,55.39,55.48,336719.0,43.6179,43.6888,43.6022,43.673,336719.0
2016-12-15 14:00:00,55.48,55.49,55.36,55.43,286028.0,43.673,43.6809,43.5786,43.6337,286028.0
2016-12-15 14:05:00,55.43,55.47,55.42,55.46,142636.0,43.6337,43.6652,43.6258,43.6573,142636.0
2016-12-15 14:10:00,55.46,55.51,55.42,55.5,212130.0,43.6573,43.6966,43.6258,43.6888,212130.0
2016-12-15 14:15:00,55.5,55.5,55.43,55.45,127399.0,43.6888,43.6888,43.6337,43.6494,127399.0
2016-12-15 14:20:00,55.45,55.47,55.39,55.4,260646.0,43.6494,43.6652,43.6022,43.61,260646.0
2016-12-15 14:25:00,55.41,55.48,55.38,55.48,197168.0,43.6179,43.673,43.5943,43.673,197168.0
2016-12-15 14:30:00,55.47,55.5,55.39,55.41,284084.0,43.6652,43.6888,43.6022,43.6179,284084.0
2016-12-15 14:35:00,55.4,55.43,55.35,55.38,310300.0,43.61,43.6337,43.5707,43.5943,310300.0
2016-12-15 14:40:00,55.38,55.38,55.25,55.29,334438.0,43.5943,43.5943,43.492,43.5235,334438.0
2016-12-15 14:45:00,55.28,55.28,55.2,55.21,365912.0,43.5156,43.5156,43.4526,43.4605,365912.0
2016-12-15 14:50:00,55.2,55.29,55.2,55.29,387409.0,43.4526,43.5235,43.4526,43.5235,387409.0
2016-12-15 14:55:00,55.29,55.32,55.19,55.21,256244.0,43.5235,43.5471,43.4447,43.4605,256244.0
2016-12-15 15:00:00,55.22,55.33,55.19,55.25,236940.0,43.4684,43.5549,43.4447,43.492,236940.0
2016-12-15 15:05:00,55.25,55.37,55.25,55.29,212638.0,43.492,43.5864,43.492,43.5235,212638.0
2016-12-15 15:10:00,55.3,55.35,55.26,55.3,204197.0,43.5313,43.5707,43.4998,43.5313,204197.0
2016-12-15 15:15:00,55.3,55.34,55.26,55.34,233023.0,43.5313,43.5628,43.4998,43.5628,233023.0
2016-12-15 15:20:00,55.34,55.37,55.32,55.35,219117.0,43.5628,43.5864,43.5471,43.5707,219117.0
2016-12-15 15:25:00,55.35,55.36,55.3,55.31,307940.0,43.5707,43.5786,43.5313,43.5392,307940.0
2016-12-15 15:30:00,55.31,55.36,55.27,55.29,339665.0,43.5392,43.5786,43.5077,43.5235,339665.0
2016-12-15 15:35:00,55.29,55.3,55.18,55.24,431770.0,43.5235,43.5313,43.4369,43.4841,431770.0
2016-12-15 15:40:00,55.23,55.37,55.23,55.34,446339.0,43.4762,43.5864,43.4762,43.5628,446339.0
2016-12-15 15:45:00,55.34,55.38,55.2,55.2,455361.0,43.5628,43.5943,43.4526,43.4526,455361.0
2016-12-15 15:50:00,55.2,55.33,55.2,55.28,671371.0,43.4526,43.5549,43.4526,43.5156,671371.0
2016-12-15 15:55:00,55.28,55.29,55.14,55.2,1359412.0,43.5156,43.5235,43.4054,43.4526,1359412.0
2016-12-16 09:30:00,55.49,55.49,55.3,55.37,3836140.0,43.6809,43.6809,43.5313,43.5864,3836140.0
2016-12-16 09:35:00,55.37,55.41,55.19,55.35,689630.0,43.5864,43.6179,43.4447,43.5707,689630.0
2016-12-16 09:40:00,55.35,55.47,55.27,55.31,420290.0,43.5707,43.6652,43.5077,43.5392,420290.0
2016-12-16 09:45:00,55.31,55.45,55.31,55.35,539602.0,43.5392,43.6494,43.5392,43.5707,539602.0
2016-12-16 09:50:00,55.35,55.38,55.28,55.3,548546.0,43.5707,43.5943,43.5156,43.5313,548546.0
2016-12-16 09:55:00,55.3,55.37,55.24,55.37,448409.0,43.5313,43.5864,43.4841,43.5864,448409.0
2016-12-16 10:00:00,55.36,55.45,55.33,55.34,399979.0,43.5786,43.6494,43.5549,43.5628,399979.0
2016-12-16 10:05:00,55.34,55.41,55.3,55.31,308603.0,43.5628,43.6179,43.5313,43.5392,308603.0
2016-12-16 10:10:00,55.3,55.37,55.26,55.34,263289.0,43.5313,43.5864,43.4998,43.5628,263289.0
2016-12-16 10:15:00,55.35,55.43,55.35,55.4,210799.0,43.5707,43.6337,43.5707,43.61,210799.0
2016-12-16 10:20:00,55.4,55.4,55.23,55.23,233371.0,43.61,43.61,43.4762,43.4762,233371.0
2016-12-16 10:25:00,55.23,55.33,55.15,55.33,350553.0,43.4762,43.5549,43.4133,43.5549,350553.0
2016-12-16 10:30:00,55.33,55.36,55.25,55.26,259127.0,43.5549,43.5786,43.492,43.4998,259127.0
2016-12-16 10:35:00,55.26,55.45,55.26,55.44,235306.0,43.4998,43.6494,43.4998,43.6415,235306.0
2016-12-16 10:40:00,55.44,55.58,55.43,55.55,348897.0,43.6415,43.7517,43.6337,43.7281,348897.0
2016-12-16 10:45:00,55.55,55.63,55.51,55.62,179524.0,43.7281,43.7911,43.6966,43.7832,179524.0
2016-12-16 10:50:00,55.63,55.65,55.57,55.65,369732.0,43.7911,43.8068,43.7439,43.8068,369732.0
2016-12-16 10:55:00,55.65,55.65,55.58,55.6,242929.0,43.8068,43.8068,43.7517,43.7675,242929.0
2016-12-16 11:00:00,55.6,55.6,55.45,55.45,210910.0,43.7675,43.7675,43.6494,43.6494,210910.0
2016-12-16 11:05:00,55.45,55.49,55.41,55.43,208329.0,43.6494,43.6809,43.6179,43.6337,208329.0
2016-12-16 11:10:00,55.43,55.45,55.32,55.34,496607.0,43.6337,43.6494,43.5471,43.5628,496607.0
2016-12-16 11:15:00,55.35,55.35,55.25,55.27,175558.0,43.5707,43.5707,43.492,43.5077,175558.0
2016-12-16 11:20:00,55.26,55.27,55.1,55.11,241228.0,43.4998,43.5077,43.3739,43.3818,241228.0
2016-12-16 11:25:00,55.11,55.15,55.02,55.02,197120.0,43.3818,43.4133,43.3109,43.3109,197120.0
2016-12-16 11:30:00,55.03,55.18,55.0,55.17,325659.0,43.3188,43.4369,43.2952,43.429,325659.0
2016-12-16 11:35:00,55.18,55.25,55.17,55.24,144478.0,43.4369,43.492,43.429,43.4841,144478.0
2016-12-16 11:40:00,55.24,55.29,55.2,55.27,160886.0,43.4841,43.5235,43.4526,43.5077,160886.0
2016-12-16 11:45:00,55.27,55.3,55.21,55.29,140573.0,43.5077,43.5313,43.4605,43.5235,140573.0
2016-12-16 11:50:00,55.29,55.36,55.28,55.34,244102.0,43.5235,43.5786,43.5156,43.5628,244102.0
2016-12-16 11:55:00,55.34,55.42,55.34,55.39,253822.0,43.5628,43.6258,43.5628,43.6022,253822.0
2016-12-16 12:00:00,55.39,55.42,55.34,55.34,175688.0,43.6022,43.6258,43.5628,43.5628,175688.0
2016-12-16 12:05:00,55.34,55.35,55.27,55.3,147913.0,43.5628,43.5707,43.5077,43.5313,147913.0
2016-12-16 12:10:00,55.3,55.3,55.2,55.2,94702.0,43.5313,43.5313,43.4526,43.4526,94702.0
2016-12-16 12:15:00,55.2,55.24,55.18,55.2,117811.0,43.4526,43.4841,43.4369,43.4526,117811.0
2016-12-16 12:20:00,55.2,55.25,55.16,55.16,144275.0,43.4526,43.492,43.4211,43.4211,144275.0
2016-12-16 12:25:00,55.17,55.21,55.16,55.2,155554.0,43.429,43.4605,43.4211,43.4526,155554.0
2016-12-16 12:30:00,55.2,55.2,55.09,55.13,222484.0,43.4526,43.4526,43.366,43.3975,222484.0
2016-12-16 12:35:00,55.14,55.14,55.08,55.11,196732.0,43.4054,43.4054,43.3581,43.3818,196732.0
2016-12-16 12:40:00,55.11,55.13,55.03,55.04,259120.0,43.3818,43.3975,43.3188,43.3267,259120.0
2016-12-16 12:45:00,55.04,55.1,55.01,55.07,150447.0,43.3267,43.3739,43.303,43.3503,150447.0
2016-12-16 12:50:00,55.07,55.07,54.97,55.05,221531.0,43.3503,43.3503,43.2716,43.3345,221531.0
2016-12-16 12:55:00,55.04,55.09,55.02,55.07,186004.0,43.3267,43.366,43.3109,43.3503,186004.0
2016-12-16 13:00:00,55.07,55.11,55.02,55.05,158980.0,43.3503,43.3818,43.3109,43.3345,158980.0
2016-12-16 13:05:00,55.04,55.1,55.03,55.09,93093.0,43.3267,43.3739,43.3188,43.366,93093.0
2016-12-16 13:10:00,55.09,55.1,55.01,55.04,148673.0,43.366,43.3739,43.303,43.3267,148673.0
2016-12-16 13:15:00,55.03,55.04,54.96,55.0,137448.0,43.3188,43.3267,43.2637,43.2952,137448.0
2016-12-16 13:20:00,55.0,55.07,54.96,55.03,207409.0,43.2952,43.3503,43.2637,43.3188,207409.0
2016-12-16 13:25:00,55.02,55.04,54.95,54.96,94101.0,43.3109,43.3267,43.2558,43.2637,94101.0
2016-12-16 13:30:00,54.96,54.99,54.92,54.99,156751.0,43.2637,43.2873,43.2322,43.2873,156751.0
2016-12-16 13:35:00,54.99,55.08,54.96,55.08,559602.0,43.2873,43.3581,43.2637,43.3581,559602.0
2016-12-16 13:40:00,55.08,55.14,55.07,55.11,210051.0,43.3581,43.4054,43.3503,43.3818,210051.0
2016-12-16 13:45:00,55.12,55.12,55.06,55.11,295337.0,43.3896,43.3896,43.3424,43.3818,295337.0
2016-12-16 13:50:00,55.1,55.23,55.1,55.22,389658.0,43.3739,43.4762,43.3739,43.4684,389658.0
2016-12-16 13:55:00,55.22,55.22,55.17,55.17,429981.0,43.4684,43.4684,43.429,43.429,429981.0
2016-12-16 14:00:00,55.17,55.18,55.1,55.13,155919.0,43.429,43.4369,43.3739,43.3975,155919.0
2016-12-16 14:05:00,55.13,55.17,55.08,55.16,127914.0,43.3975,43.429,43.3581,43.4211,127914.0
2016-12-16 14:10:00,55.16,55.19,55.13,55.18,203999.0,43.4211,43.4447,43.3975,43.4369,203999.0
2016-12-16 14:15:00,55.19,55.2,55.14,55.16,182315.0,43.4447,43.4526,43.4054,43.4211,182315.0
2016-12-16 14:20:00,55.16,55.21,55.12,55.2,160809.0,43.4211,43.4605,43.3896,43.4526,160809.0
2016-12-16 14:25:00,55.2,55.21,55.15,55.21,167466.0,43.4526,43.4605,43.4133,43.4605,167466.0
2016-12-16 14:30:00,55.21,55.22,55.17,55.2,176448.0,43.4605,43.4684,43.429,43.4526,176448.0
2016-12-16 14:35:00,55.2,55.22,55.18,55.2,369952.0,43.4526,43.4684,43.4369,43.4526,369952.0
2016-12-16 14:40:00,55.2,55.27,55.19,55.25,130695.0,43.4526,43.5077,43.4447,43.492,130695.0
2016-12-16 14:45:00,55.25,55.29,55.24,55.25,201607.0,43.492,43.5235,43.4841,43.492,201607.0
2016-12-16 14:50:00,55.23,55.26,55.19,55.2,142714.0,43.4762,43.4998,43.4447,43.4526,142714.0
2016-12-16 14:55:00,55.21,55.25,55.19,55.25,201920.0,43.4605,43.492,43.4447,43.492,201920.0
2016-12-16 15:00:00,55.25,55.25,55.2,55.22,247837.0,43.492,43.492,43.4526,43.4684,247837.0
2016-12-16 15:05:00,55.22,55.26,55.2,55.22,231090.0,43.4684,43.4998,43.4526,43.4684,231090.0
2016-12-16 15:10:00,55.22,55.26,55.2,55.26,199934.0,43.4684,43.4998,43.4526,43.4998,199934.0
2016-12-16 15:15:00,55.26,55.29,55.23,55.27,468441.0,43.4998,43.5235,43.4762,43.5077,468441.0
2016-12-16 15:20:00,55.26,55.3,55.22,55.26,171767.0,43.4998,43.5313,43.4684,43.4998,171767.0
2016-12-16 15:25:00,55.26,55.28,55.22,55.27,246798.0,43.4998,43.5156,43.4684,43.5077,246798.0
2016-12-16 15:30:00,55.27,55.32,55.24,55.27,351996.0,43.5077,43.5471,43.4841,43.5077,351996.0
2016-12-16 15:35:00,55.27,55.27,55.21,55.23,309605.0,43.5077,43.5077,43.4605,43.4762,309605.0
2016-12-16 15:40:00,55.24,55.27,55.21,55.22,426689.0,43.4841,43.5077,43.4605,43.4684,426689.0
2016-12-16 15:45:00,55.22,55.34,55.21,55.32,474546.0,43.4684,43.5628,43.4605,43.5471,474546.0
2016-12-16 15:50:00,55.32,55.33,55.24,55.28,955144.0,43.5471,43.5549,43.4841,43.5156,955144.0
2016-12-16 15:55:00,55.28,55.36,55.23,55.34,1876368.0,43.5156,43.5786,43.4762,43.5628,1876368.0
2016-12-19 09:30:00,55.18,55.29,55.07,55.29,557204.0,43.4369,43.5235,43.3503,43.5235,557204.0
2016-12-19 09:35:00,55.29,55.47,55.18,55.37,446881.0,43.5235,43.6652,43.4369,43.5864,446881.0
2016-12-19 09:40:00,55.38,55.41,55.08,55.08,424373.0,43.5943,43.6179,43.3581,43.3581,424373.0
2016-12-19 09:45:00,55.08,55.22,54.99,55.16,426632.0,43.3581,43.4684,43.2873,43.4211,426632.0
2016-12-19 09:50:00,55.15,55.22,55.14,55.16,304600.0,43.4133,43.4684,43.4054,43.4211,304600.0
2016-12-19 09:55:00,55.16,55.17,54.98,54.98,287664.0,43.4211,43.429,43.2794,43.2794,287664.0
2016-12-19 10:00:00,54.98,55.06,54.95,55.05,331992.0,43.2794,43.3424,43.2558,43.3345,331992.0
2016-12-19 10:05:00,55.05,55.06,54.99,55.03,221826.0,43.3345,43.3424,43.2873,43.3188,221826.0
2016-12-19 10:10:00,55.03,55.19,55.02,55.16,252289.0,43.3188,43.4447,43.3109,43.4211,252289.0
2016-12-19 10:15:00,55.16,55.17,55.07,55.13,212024.0,43.4211,43.429,43.3503,43.3975,212024.0
2016-12-19 10:20:00,55.14,55.18,55.09,55.16,161582.0,43.4054,43.4369,43.366,43.4211,161582.0
2016-12-19 10:25:00,55.16,55.23,55.15,55.16,133228.0,43.4211,43.4762,43.4133,43.4211,133228.0
2016-12-19 10:30:00,55.16,55.26,55.16,55.17,179237.0,43.4211,43.4998,43.4211,43.429,179237.0
2016-12-19 10:35:00,55.17,55.27,55.17,55.18,135272.0,43.429,43.5077,43.429,43.4369,135272.0
2016-12-19 10:40:00,55.19,55.23,55.15,55.16,106155.0,43.4447,43.4762,43.4133,43.4211,106155.0
2016-12-19 10:45:00,55.15,55.19,55.15,55.18,147274.0,43.4133,43.4447,43.4133,43.4369,147274.0
2016-12-19 10:50:00,55.17,55.2,55.15,55.16,125405.0,43.429,43.4526,43.4133,43.4211,125405.0
2016-12-19 10:55:00,55.17,55.18,55.15,55.17,161819.0,43.429,43.4369,43.4133,43.429,161819.0
2016-12-19 11:00:00,55.16,55.21,55.1,55.16,252952.0,43.4211,43.4605,43.3739,43.4211,252952.0
2016-12-19 11:05:00,55.16,55.18,55.15,55.17,117026.0,43.4211,43.4369,43.4133,43.429,117026.0
2016-12-19 11:10:00,55.18,55.19,55.06,55.07,103215.0,43.4369,43.4447,43.3424,43.3503,103215.0
2016-12-19 11:15:00,55.06,55.1,55.03,55.04,87149.0,43.3424,43.3739,43.3188,43.3267,87149.0
2016-12-19 11:20:00,55.04,55.05,54.95,54.96,203502.0,43.3267,43.3345,43.2558,43.2637,203502.0
2016-12-19 11:25:00,54.96,54.99,54.83,54.88,218315.0,43.2637,43.2873,43.1614,43.2007,218315.0
2016-12-19 11:30:00,54.87,54.93,54.86,54.91,149800.0,43.1928,43.2401,43.185,43.2243,149800.0
2016-12-19 11:35:00,54.91,54.97,54.89,54.95,174803.0,43.2243,43.2716,43.2086,43.2558,174803.0
2016-12-19 11:40:00,54.95,54.96,54.81,54.81,216884.0,43.2558,43.2637,43.1456,43.1456,216884.0
2016-12-19 11:45:00,54.81,54.86,54.8,54.85,143221.0,43.1456,43.185,43.1377,43.1771,143221.0
2016-12-19 11:50:00,54.85,54.91,54.74,54.75,274337.0,43.1771,43.2243,43.0905,43.0984,274337.0
2016-12-19 11:55:00,54.75,54.8,54.68,54.69,310363.0,43.0984,43.1377,43.0433,43.0511,310363.0
2016-12-19 12:00:00,54.69,54.71,54.65,54.65,158354.0,43.0511,43.0669,43.0197,43.0197,158354.0
2016-12-19 12:05:00,54.65,54.8,54.65,54.8,216515.0,43.0197,43.1377,43.0197,43.1377,216515.0
2016-12-19 12:10:00,54.79,54.8,54.73,54.76,111568.0,43.1299,43.1377,43.0826,43.1062,111568.0
2016-12-19 12:15:00,54.75,54.81,54.75,54.79,82757.0,43.0984,43.1456,43.0984,43.1299,82757.0
2016-12-19 12:20:00,54.79,54.85,54.78,54.82,104745.0,43.1299,43.1771,43.122,43.1535,104745.0
2016-12-19 12:25:00,54.82,54.86,54.8,54.85,109989.0,43.1535,43.185,43.1377,43.1771,109989.0
2016-12-19 12:30:00,54.84,54.93,54.84,54.92,141797.0,43.1692,43.2401,43.1692,43.2322,141797.0
2016-12-19 12:35:00,54.93,54.93,54.89,54.91,95390.0,43.2401,43.2401,43.2086,43.2243,95390.0
2016-12-19 12:40:00,54.92,54.93,54.82,54.88,196724.0,43.2322,43.2401,43.1535,43.2007,196724.0
2016-12-19 12:45:00,54.88,54.93,54.81,54.82,177674.0,43.2007,43.2401,43.1456,43.1535,177674.0
2016-12-19 12:50:00,54.82,54.9,54.81,54.87,131189.0,43.1535,43.2165,43.1456,43.1928,131189.0
2016-12-19 12:55:00,54.87,54.91,54.85,54.86,119684.0,43.1928,43.2243,43.1771,43.185,119684.0
2016-12-19 13:00:00,54.87,54.92,54.86,54.9,160495.0,43.1928,43.2322,43.185,43.2165,160495.0
2016-12-19 13:05:00,54.91,54.93,54.89,54.92,140750.0,43.2243,43.2401,43.2086,43.2322,140750.0
2016-12-19 13:10:00,54.93,55.0,54.9,54.98,110125.0,43.2401,43.2952,43.2165,43.2794,110125.0
2016-12-19 13:15:00,54.98,55.0,54.96,54.98,56208.0,43.2794,43.2952,43.2637,43.2794,56208.0
2016-12-19 13:20:00,54.98,55.0,54.93,55.0,97436.0,43.2794,43.2952,43.2401,43.2952,97436.0
2016-12-19 13:25:00,55.0,55.05,54.99,55.03,106523.0,43.2952,43.3345,43.2873,43.3188,106523.0
2016-12-19 13:30:00,55.03,55.11,55.03,55.1,137824.0,43.3188,43.3818,43.3188,43.3739,137824.0
2016-12-19 13:35:00,55.1,55.12,55.06,55.07,87327.0,43.3739,43.3896,43.3424,43.3503,87327.0
2016-12-19 13:40:00,55.08,55.1,55.05,55.08,116408.0,43.3581,43.3739,43.3345,43.3581,116408.0
2016-12-19 13:45:00,55.08,55.12,55.07,55.1,106352.0,43.3581,43.3896,43.3503,43.3739,106352.0
2016-12-19 13:50:00,55.1,55.17,55.09,55.17,113330.0,43.3739,43.429,43.366,43.429,113330.0
2016-12-19 13:55:00,55.16,55.22,55.16,55.17,130865.0,43.4211,43.4684,43.4211,43.429,130865.0
2016-12-19 14:00:00,55.18,55.19,55.12,55.15,139615.0,43.4369,43.4447,43.3896,43.4133,139615.0
2016-12-19 14:05:00,55.15,55.2,55.14,55.19,130362.0,43.4133,43.4526,43.4054,43.4447,130362.0
2016-12-19 14:10:00,55.19,55.24,55.16,55.23,137016.0,43.4447,43.4841,43.4211,43.4762,137016.0
2016-12-19 14:15:00,55.22,55.24,55.18,55.23,101888.0,43.4684,43.4841,43.4369,43.4762,101888.0
2016-12-19 14:20:00,55.23,55.27,55.22,55.24,90019.0,43.4762,43.5077,43.4684,43.4841,90019.0
2016-12-19 14:25:00,55.24,55.31,55.24,55.3,103406.0,43.4841,43.5392,43.4841,43.5313,103406.0
2016-12-19 14:30:00,55.3,55.3,55.25,55.27,155119.0,43.5313,43.5313,43.492,43.5077,155119.0
2016-12-19 14:35:00,55.27,55.32,55.25,55.26,98941.0,43.5077,43.5471,43.492,43.4998,98941.0
2016-12-19 14:40:00,55.27,55.3,55.26,55.3,103349.0,43.5077,43.5313,43.4998,43.5313,103349.0
2016-12-19 14:45:00,55.28,55.29,55.24,55.27,390338.0,43.5156,43.5235,43.4841,43.5077,390338.0
2016-12-19 14:50:00,55.28,55.28,55.23,55.24,97584.0,43.5156,43.5156,43.4762,43.4841,97584.0
2016-12-19 14:55:00,55.23,55.25,55.17,55.18,113353.0,43.4762,43.492,43.429,43.4369,113353.0
2016-12-19 15:00:00,55.18,55.19,55.12,55.16,183433.0,43.4369,43.4447,43.3896,43.4211,183433.0
2016-12-19 15:05:00,55.16,55.18,55.12,55.13,191646.0,43.4211,43.4369,43.3896,43.3975,191646.0
2016-12-19 15:10:00,55.13,55.17,55.12,55.14,106876.0,43.3975,43.429,43.3896,43.4054,106876.0
2016-12-19 15:15:00,55.14,55.14,55.07,55.09,123486.0,43.4054,43.4054,43.3503,43.366,123486.0
2016-12-19 15:20:00,55.09,55.1,55.02,55.07,170596.0,43.366,43.3739,43.3109,43.3503,170596.0
2016-12-19 15:25:00,55.07,55.2,55.07,55.2,149248.0,43.3503,43.4526,43.3503,43.4526,149248.0
2016-12-19 15:30:00,55.2,55.2,55.15,55.17,131176.0,43.4526,43.4526,43.4133,43.429,131176.0
2016-12-19 15:35:00,55.18,55.22,55.15,55.19,212986.0,43.4369,43.4684,43.4133,43.4447,212986.0
2016-12-19 15:40:00,55.18,55.23,55.16,55.22,202073.0,43.4369,43.4762,43.4211,43.4684,202073.0
2016-12-19 15:45:00,55.22,55.25,55.17,55.24,203837.0,43.4684,43.492,43.429,43.4841,203837.0
2016-12-19 15:50:00,55.23,55.27,55.21,55.24,233239.0,43.4762,43.5077,43.4605,43.4841,233239.0
2016-12-19 15:55:00,55.25,55.26,55.19,55.22,623797.0,43.492,43.4998,43.4447,43.4684,623797.0
2016-12-20 09:30:00,55.47,55.69,55.15,55.54,794417.0,43.6652,43.8383,43.4133,43.7203,794417.0
2016-12-20 09:35:00,55.54,55.87,55.54,55.82,448752.0,43.7203,43.98,43.7203,43.9407,448752.0
2016-12-20 09:40:00,55.82,55.86,55.78,55.83,258616.0,43.9407,43.9722,43.9092,43.9485,258616.0
2016-12-20 09:45:00,55.83,55.94,55.82,55.91,214052.0,43.9485,44.0351,43.9407,44.0115,214052.0
2016-12-20 09:50:00,55.91,55.98,55.87,55.97,337403.0,44.0115,44.0666,43.98,44.0587,337403.0
2016-12-20 09:55:00,55.98,56.1,55.97,56.08,445991.0,44.0666,44.1611,44.0587,44.1453,445991.0
2016-12-20 10:00:00,56.09,56.1,56.01,56.06,546258.0,44.1532,44.1611,44.0902,44.1296,546258.0
2016-12-20 10:05:00,56.07,56.09,56.02,56.08,253574.0,44.1375,44.1532,44.0981,44.1453,253574.0
2016-12-20 10:10:00,56.09,56.23,56.07,56.22,301011.0,44.1532,44.2634,44.1375,44.2555,301011.0
2016-12-20 10:15:00,56.2,56.23,56.12,56.13,192796.0,44.2398,44.2634,44.1768,44.1847,192796.0
2016-12-20 10:20:00,56.13,56.17,56.12,56.13,186321.0,44.1847,44.2162,44.1768,44.1847,186321.0
2016-12-20 10:25:00,56.13,56.19,56.11,56.15,217668.0,44.1847,44.2319,44.1689,44.2004,217668.0
2016-12-20 10:30:00,56.16,56.2,56.09,56.11,319904.0,44.2083,44.2398,44.1532,44.1689,319904.0
2016-12-20 10:35:00,56.11,56.28,56.11,56.26,304230.0,44.1689,44.3028,44.1689,44.287,304230.0
2016-12-20 10:40:00,56.26,56.27,56.2,56.21,137178.0,44.287,44.2949,44.2398,44.2477,137178.0
2016-12-20 10:45:00,56.21,56.28,56.19,56.28,158257.0,44.2477,44.3028,44.2319,44.3028,158257.0
2016-12-20 10:50:00,56.28,56.32,56.2,56.24,145671.0,44.3028,44.3343,44.2398,44.2713,145671.0
2016-12-20 10:55:00,56.25,56.28,56.22,56.25,212287.0,44.2792,44.3028,44.2555,44.2792,212287.0
2016-12-20 11:00:00,56.25,56.27,56.23,56.23,242680.0,44.2792,44.2949,44.2634,44.2634,242680.0
2016-12-20 11:05:00,56.23,56.27,56.19,56.26,229177.0,44.2634,44.2949,44.2319,44.287,229177.0
2016-12-20 11:10:00,56.26,56.28,56.2,56.25,118924.0,44.287,44.3028,44.2398,44.2792,118924.0
2016-12-20 11:15:00,56.25,56.32,56.24,56.29,149881.0,44.2792,44.3343,44.2713,44.3106,149881.0
2016-12-20 11:20:00,56.29,56.31,56.22,56.26,226751.0,44.3106,44.3264,44.2555,44.287,226751.0
2016-12-20 11:25:00,56.26,56.29,56.23,56.27,151896.0,44.287,44.3106,44.2634,44.2949,151896.0
2016-12-20 11:30:00,56.27,56.27,56.09,56.13,196708.0,44.2949,44.2949,44.1532,44.1847,196708.0
2016-12-20 11:35:00,56.13,56.14,56.02,56.03,207594.0,44.1847,44.1926,44.0981,44.106,207594.0
2016-12-20 11:40:00,56.03,56.1,56.01,56.1,118866.0,44.106,44.1611,44.0902,44.1611,118866.0
2016-12-20 11:45:00,56.09,56.13,56.08,56.1,203420.0,44.1532,44.1847,44.1453,44.1611,203420.0
2016-12-20 11:50:00,56.09,56.14,56.04,56.14,321592.0,44.1532,44.1926,44.1138,44.1926,321592.0
2016-12-20 11:55:00,56.14,56.17,56.1,56.16,266378.0,44.1926,44.2162,44.1611,44.2083,266378.0
2016-12-20 12:00:00,56.16,56.16,56.09,56.11,199792.0,44.2083,44.2083,44.1532,44.1689,199792.0
2016-12-20 12:05:00,56.1,56.12,56.03,56.03,175639.0,44.1611,44.1768,44.106,44.106,175639.0
2016-12-20 12:10:00,56.03,56.07,56.01,56.06,216828.0,44.106,44.1375,44.0902,44.1296,216828.0
2016-12-20 12:15:00,56.05,56.08,55.9,55.9,140762.0,44.1217,44.1453,44.0036,44.0036,140762.0
2016-12-20 12:20:00,55.9,55.94,55.83,55.84,166988.0,44.0036,44.0351,43.9485,43.9564,166988.0
2016-12-20 12:25:00,55.83,55.88,55.82,55.84,130251.0,43.9485,43.9879,43.9407,43.9564,130251.0
2016-12-20 12:30:00,55.83,55.88,55.81,55.83,139534.0,43.9485,43.9879,43.9328,43.9485,139534.0
2016-12-20 12:35:00,55.84,55.91,55.83,55.91,109528.0,43.9564,44.0115,43.9485,44.0115,109528.0
2016-12-20 12:40:00,55.91,56.0,55.9,55.98,113323.0,44.0115,44.0824,44.0036,44.0666,113323.0
2016-12-20 12:45:00,55.99,56.04,55.95,56.01,175292.0,44.0745,44.1138,44.043,44.0902,175292.0
2016-12-20 12:50:00,56.01,56.04,55.93,55.93,108611.0,44.0902,44.1138,44.0273,44.0273,108611.0
2016-12-20 12:55:00,55.94,55.95,55.87,55.88,106411.0,44.0351,44.043,43.98,43.9879,106411.0
2016-12-20 13:00:00,55.88,55.9,55.85,55.88,137623.0,43.9879,44.0036,43.9643,43.9879,137623.0
2016-12-20 13:05:00,55.88,55.88,55.85,55.87,63794.0,43.9879,43.9879,43.9643,43.98,63794.0
2016-12-20 13:10:00,55.87,55.9,55.85,55.89,84919.0,43.98,44.0036,43.9643,43.9958,84919.0
2016-12-20 13:15:00,55.89,55.92,55.86,55.86,111677.0,43.9958,44.0194,43.9722,43.9722,111677.0
2016-12-20 13:20:00,55.86,55.9,55.86,55.89,66695.0,43.9722,44.0036,43.9722,43.9958,66695.0
2016-12-20 13:25:00,55.9,55.91,55.86,55.89,93165.0,44.0036,44.0115,43.9722,43.9958,93165.0
2016-12-20 13:30:00,55.89,55.91,55.88,55.89,88957.0,43.9958,44.0115,43.9879,43.9958,88957.0
2016-12-20 13:35:00,55.9,55.9,55.84,55.87,121401.0,44.0036,44.0036,43.9564,43.98,121401.0
2016-12-20 13:40:00,55.86,55.93,55.84,55.92,93812.0,43.9722,44.0273,43.9564,44.0194,93812.0
2016-12-20 13:45:00,55.93,55.94,55.88,55.91,101862.0,44.0273,44.0351,43.9879,44.0115,101862.0
2016-12-20 13:50:00,55.91,56.0,55.9,55.99,162039.0,44.0115,44.0824,44.0036,44.0745,162039.0
2016-12-20 13:55:00,55.99,56.07,55.98,56.05,124690.0,44.0745,44.1375,44.0666,44.1217,124690.0
2016-12-20 14:00:00,56.05,56.06,55.96,56.0,153186.0,44.1217,44.1296,44.0509,44.0824,153186.0
2016-12-20 14:05:00,56.0,56.03,55.99,56.03,81000.0,44.0824,44.106,44.0745,44.106,81000.0
2016-12-20 14:10:00,56.03,56.07,56.02,56.06,114055.0,44.106,44.1375,44.0981,44.1296,114055.0
2016-12-20 14:15:00,56.06,56.11,56.04,56.08,144567.0,44.1296,44.1689,44.1138,44.1453,144567.0
2016-12-20 14:20:00,56.09,56.11,56.07,56.1,95219.0,44.1532,44.1689,44.1375,44.1611,95219.0
2016-12-20 14:25:00,56.1,56.11,56.03,56.06,207787.0,44.1611,44.1689,44.106,44.1296,207787.0
2016-12-20 14:30:00,56.07,56.09,55.98,56.0,171672.0,44.1375,44.1532,44.0666,44.0824,171672.0
2016-12-20 14:35:00,56.01,56.06,55.99,56.05,93053.0,44.0902,44.1296,44.0745,44.1217,93053.0
2016-12-20 14:40:00,56.04,56.08,56.02,56.03,87982.0,44.1138,44.1453,44.0981,44.106,87982.0
2016-12-20 14:45:00,56.03,56.06,56.01,56.03,148007.0,44.106,44.1296,44.0902,44.106,148007.0
2016-12-20 14:50:00,56.04,56.07,55.97,55.98,124822.0,44.1138,44.1375,44.0587,44.0666,124822.0
2016-12-20 14:55:00,55.98,56.01,55.95,56.01,118292.0,44.0666,44.0902,44.043,44.0902,118292.0
2016-12-20 15:00:00,56.0,56.03,55.95,55.99,197136.0,44.0824,44.106,44.043,44.0745,197136.0
2016-12-20 15:05:00,55.99,56.01,55.96,56.0,130999.0,44.0745,44.0902,44.0509,44.0824,130999.0
2016-12-20 15:10:00,56.0,56.0,55.92,55.93,156673.0,44.0824,44.0824,44.0194,44.0273,156673.0
2016-12-20 15:15:00,55.93,55.98,55.91,55.97,121499.0,44.0273,44.0666,44.0115,44.0587,121499.0
2016-12-20 15:20:00,55.97,56.03,55.96,56.03,117932.0,44.0587,44.106,44.0509,44.106,117932.0
2016-12-20 15:25:00,56.02,56.08,55.97,56.06,211562.0,44.0981,44.1453,44.0587,44.1296,211562.0
2016-12-20 15:30:00,56.07,56.08,56.01,56.05,190089.0,44.1375,44.1453,44.0902,44.1217,190089.0
2016-12-20 15:35:00,56.05,56.06,55.98,56.03,234037.0,44.1217,44.1296,44.0666,44.106,234037.0
2016-12-20 15:40:00,56.04,56.06,56.03,56.04,176740.0,44.1138,44.1296,44.106,44.1138,176740.0
2016-12-20 15:45:00,56.05,56.09,56.03,56.08,171256.0,44.1217,44.1532,44.106,44.1453,171256.0
2016-12-20 15:50:00,56.08,56.08,56.02,56.07,224454.0,44.1453,44.1453,44.0981,44.1375,224454.0
2016-12-20 15:55:00,56.07,56.1,56.02,56.09,635958.0,44.1375,44.1611,44.0981,44.1532,635958.0
2016-12-21 09:30:00,56.09,56.09,55.8,55.98,541452.0,44.1532,44.1532,43.9249,44.0666,541452.0
2016-12-21 09:35:00,55.98,55.99,55.74,55.78,284199.0,44.0666,44.0745,43.8777,43.9092,284199.0
2016-12-21 09:40:00,55.78,55.81,55.7,55.7,155445.0,43.9092,43.9328,43.8462,43.8462,155445.0
2016-12-21 09:45:00,55.71,55.84,55.7,55.83,221732.0,43.8541,43.9564,43.8462,43.9485,221732.0
2016-12-21 09:50:00,55.84,55.86,55.69,55.7,175442.0,43.9564,43.9722,43.8383,43.8462,175442.0
2016-12-21 09:55:00,55.7,55.79,55.69,55.78,132605.0,43.8462,43.9171,43.8383,43.9092,132605.0
2016-12-21 10:00:00,55.78,55.86,55.72,55.76,239136.0,43.9092,43.9722,43.8619,43.8934,239136.0
2016-12-21 10:05:00,55.76,55.82,55.72,55.77,117702.0,43.8934,43.9407,43.8619,43.9013,117702.0
2016-12-21 10:10:00,55.77,55.77,55.69,55.71,116393.0,43.9013,43.9013,43.8383,43.8541,116393.0
2016-12-21 10:15:00,55.71,55.74,55.69,55.71,87109.0,43.8541,43.8777,43.8383,43.8541,87109.0
2016-12-21 10:20:00,55.71,55.82,55.63,55.82,278065.0,43.8541,43.9407,43.7911,43.9407,278065.0
2016-12-21 10:25:00,55.82,55.88,55.82,55.87,245737.0,43.9407,43.9879,43.9407,43.98,245737.0
2016-12-21 10:30:00,55.86,55.87,55.75,55.79,105710.0,43.9722,43.98,43.8856,43.9171,105710.0
2016-12-21 10:35:00,55.79,55.82,55.76,55.81,85507.0,43.9171,43.9407,43.8934,43.9328,85507.0
2016-12-21 10:40:00,55.8,55.85,55.79,55.81,125601.0,43.9249,43.9643,43.9171,43.9328,125601.0
2016-12-21 10:45:00,55.81,55.87,55.8,55.84,139583.0,43.9328,43.98,43.9249,43.9564,139583.0
2016-12-21 10:50:00,55.83,55.84,55.8,55.83,139720.0,43.9485,43.9564,43.9249,43.9485,139720.0
2016-12-21 10:55:00,55.83,55.84,55.78,55.78,170267.0,43.9485,43.9564,43.9092,43.9092,170267.0
2016-12-21 11:00:00,55.78,55.78,55.69,55.74,148763.0,43.9092,43.9092,43.8383,43.8777,148763.0
2016-12-21 11:05:00,55.74,55.78,55.72,55.77,149582.0,43.8777,43.9092,43.8619,43.9013,149582.0
2016-12-21 11:10:00,55.77,55.82,55.76,55.76,136019.0,43.9013,43.9407,43.8934,43.8934,136019.0
2016-12-21 11:15:00,55.75,55.83,55.71,55.83,140011.0,43.8856,43.9485,43.8541,43.9485,140011.0
2016-12-21 11:20:00,55.83,55.85,55.81,55.82,91978.0,43.9485,43.9643,43.9328,43.9407,91978.0
2016-12-21 11:25:00,55.83,55.85,55.78,55.8,98674.0,43.9485,43.9643,43.9092,43.9249,98674.0
2016-12-21 11:30:00,55.81,55.82,55.76,55.77,99775.0,43.9328,43.9407,43.8934,43.9013,99775.0
2016-12-21 11:35:00,55.76,55.8,55.73,55.79,103051.0,43.8934,43.9249,43.8698,43.9171,103051.0
2016-12-21 11:40:00,55.78,55.8,55.74,55.74,66455.0,43.9092,43.9249,43.8777,43.8777,66455.0
2016-12-21 11:45:00,55.75,55.75,55.71,55.72,79923.0,43.8856,43.8856,43.8541,43.8619,79923.0
2016-12-21 11:50:00,55.72,55.76,55.7,55.75,122439.0,43.8619,43.8934,43.8462,43.8856,122439.0
2016-12-21 11:55:00,55.75,55.77,55.73,55.75,77967.0,43.8856,43.9013,43.8698,43.8856,77967.0
2016-12-21 12:00:00,55.75,55.78,55.73,55.74,61474.0,43.8856,43.9092,43.8698,43.8777,61474.0
2016-12-21 12:05:00,55.74,55.74,55.69,55.72,97211.0,43.8777,43.8777,43.8383,43.8619,97211.0
2016-12-21 12:10:00,55.71,55.79,55.71,55.79,93366.0,43.8541,43.9171,43.8541,43.9171,93366.0
2016-12-21 12:15:00,55.79,55.82,55.78,55.82,71122.0,43.9171,43.9407,43.9092,43.9407,71122.0
2016-12-21 12:20:00,55.82,55.85,55.81,55.82,124572.0,43.9407,43.9643,43.9328,43.9407,124572.0
2016-12-21 12:25:00,55.83,55.87,55.82,55.86,39969.0,43.9485,43.98,43.9407,43.9722,39969.0
2016-12-21 12:30:00,55.86,55.91,55.83,55.84,98781.0,43.9722,44.0115,43.9485,43.9564,98781.0
2016-12-21 12:35:00,55.85,55.86,55.82,55.85,71945.0,43.9643,43.9722,43.9407,43.9643,71945.0
2016-12-21 12:40:00,55.85,55.92,55.85,55.92,105424.0,43.9643,44.0194,43.9643,44.0194,105424.0
2016-12-21 12:45:00,55.93,55.96,55.91,55.94,97803.0,44.0273,44.0509,44.0115,44.0351,97803.0
2016-12-21 12:50:00,55.94,55.95,55.9,55.9,78293.0,44.0351,44.043,44.0036,44.0036,78293.0
2016-12-21 12:55:00,55.9,55.91,55.87,55.88,70355.0,44.0036,44.0115,43.98,43.9879,70355.0
2016-12-21 13:00:00,55.88,55.88,55.85,55.87,101439.0,43.9879,43.9879,43.9643,43.98,101439.0
2016-12-21 13:05:00,55.86,55.92,55.86,55.92,89202.0,43.9722,44.0194,43.9722,44.0194,89202.0
2016-12-21 13:10:00,55.91,55.93,55.91,55.91,120404.0,44.0115,44.0273,44.0115,44.0115,120404.0
2016-12-21 13:15:00,55.91,55.95,55.91,55.93,92414.0,44.0115,44.043,44.0115,44.0273,92414.0
2016-12-21 13:20:00,55.93,55.96,55.93,55.95,86177.0,44.0273,44.0509,44.0273,44.043,86177.0
2016-12-21 13:25:00,55.94,55.97,55.94,55.97,107473.0,44.0351,44.0587,44.0351,44.0587,107473.0
2016-12-21 13:30:00,55.96,55.97,55.91,55.95,119168.0,44.0509,44.0587,44.0115,44.043,119168.0
2016-12-21 13:35:00,55.95,55.95,55.92,55.93,59360.0,44.043,44.043,44.0194,44.0273,59360.0
2016-12-21 13:40:00,55.94,55.94,55.83,55.85,206126.0,44.0351,44.0351,43.9485,43.9643,206126.0
2016-12-21 13:45:00,55.85,55.87,55.81,55.84,86965.0,43.9643,43.98,43.9328,43.9564,86965.0
2016-12-21 13:50:00,55.85,55.85,55.77,55.8,104580.0,43.9643,43.9643,43.9013,43.9249,104580.0
2016-12-21 13:55:00,55.8,55.8,55.7,55.72,142457.0,43.9249,43.9249,43.8462,43.8619,142457.0
2016-12-21 14:00:00,55.72,55.77,55.7,55.72,94331.0,43.8619,43.9013,43.8462,43.8619,94331.0
2016-12-21 14:05:00,55.72,55.78,55.71,55.73,88015.0,43.8619,43.9092,43.8541,43.8698,88015.0
2016-12-21 14:10:00,55.73,55.77,55.71,55.72,130015.0,43.8698,43.9013,43.8541,43.8619,130015.0
2016-12-21 14:15:00,55.71,55.74,55.7,55.7,69946.0,43.8541,43.8777,43.8462,43.8462,69946.0
2016-12-21 14:20:00,55.69,55.79,55.69,55.79,184322.0,43.8383,43.9171,43.8383,43.9171,184322.0
2016-12-21 14:25:00,55.79,55.83,55.78,55.8,122096.0,43.9171,43.9485,43.9092,43.9249,122096.0
2016-12-21 14:30:00,55.8,55.81,55.76,55.8,105823.0,43.9249,43.9328,43.8934,43.9249,105823.0
2016-12-21 14:35:00,55.8,55.81,55.75,55.78,103317.0,43.9249,43.9328,43.8856,43.9092,103317.0
2016-12-21 14:40:00,55.78,55.82,55.77,55.81,115572.0,43.9092,43.9407,43.9013,43.9328,115572.0
2016-12-21 14:45:00,55.8,55.81,55.73,55.8,217020.0,43.9249,43.9328,43.8698,43.9249,217020.0
2016-12-21 14:50:00,55.8,55.83,55.78,55.83,96872.0,43.9249,43.9485,43.9092,43.9485,96872.0
2016-12-21 14:55:00,55.83,55.83,55.79,55.81,121826.0,43.9485,43.9485,43.9171,43.9328,121826.0
2016-12-21 15:00:00,55.82,55.85,55.81,55.83,194919.0,43.9407,43.9643,43.9328,43.9485,194919.0
2016-12-21 15:05:00,55.83,55.83,55.76,55.76,128863.0,43.9485,43.9485,43.8934,43.8934,128863.0
2016-12-21 15:10:00,55.76,55.79,55.75,55.78,74582.0,43.8934,43.9171,43.8856,43.9092,74582.0
2016-12-21 15:15:00,55.78,55.8,55.76,55.78,132884.0,43.9092,43.9249,43.8934,43.9092,132884.0
2016-12-21 15:20:00,55.78,55.83,55.76,55.8,128824.0,43.9092,43.9485,43.8934,43.9249,128824.0
2016-12-21 15:25:00,55.8,55.86,55.8,55.85,126344.0,43.9249,43.9722,43.9249,43.9643,126344.0
2016-12-21 15:30:00,55.85,55.85,55.79,55.8,146889.0,43.9643,43.9643,43.9171,43.9249,146889.0
2016-12-21 15:35:00,55.8,55.82,55.76,55.79,199812.0,43.9249,43.9407,43.8934,43.9171,199812.0
2016-12-21 15:40:00,55.8,55.82,55.77,55.81,144601.0,43.9249,43.9407,43.9013,43.9328,144601.0
2016-12-21 15:45:00,55.81,55.82,55.8,55.8,190847.0,43.9328,43.9407,43.9249,43.9249,190847.0
2016-12-21 15:50:00,55.8,55.81,55.73,55.76,387368.0,43.9249,43.9328,43.8698,43.8934,387368.0
2016-12-21 15:55:00,55.75,55.78,55.72,55.72,703150.0,43.8856,43.9092,43.8619,43.8619,703150.0
2016-12-22 09:30:00,55.76,55.76,55.57,55.57,417316.0,43.8934,43.8934,43.7439,43.7439,417316.0
2016-12-22 09:35:00,55.57,55.75,55.53,55.68,217699.0,43.7439,43.8856,43.7124,43.8305,217699.0
2016-12-22 09:40:00,55.68,55.98,55.67,55.96,223823.0,43.8305,44.0666,43.8226,44.0509,223823.0
2016-12-22 09:45:00,55.97,56.01,55.9,55.93,362235.0,44.0587,44.0902,44.0036,44.0273,362235.0
2016-12-22 09:50:00,55.93,55.98,55.85,55.87,172834.0,44.0273,44.0666,43.9643,43.98,172834.0
2016-12-22 09:55:00,55.88,55.96,55.85,55.88,93141.0,43.9879,44.0509,43.9643,43.9879,93141.0
2016-12-22 10:00:00,55.88,55.93,55.83,55.85,198912.0,43.9879,44.0273,43.9485,43.9643,198912.0
2016-12-22 10:05:00,55.85,55.87,55.73,55.77,148438.0,43.9643,43.98,43.8698,43.9013,148438.0
2016-12-22 10:10:00,55.78,55.85,55.75,55.85,191364.0,43.9092,43.9643,43.8856,43.9643,191364.0
2016-12-22 10:15:00,55.86,55.9,55.83,55.84,142756.0,43.9722,44.0036,43.9485,43.9564,142756.0
2016-12-22 10:20:00,55.84,55.85,55.8,55.83,117409.0,43.9564,43.9643,43.9249,43.9485,117409.0
2016-12-22 10:25:00,55.83,55.84,55.67,55.69,348612.0,43.9485,43.9564,43.8226,43.8383,348612.0
2016-12-22 10:30:00,55.69,55.75,55.68,55.7,229959.0,43.8383,43.8856,43.8305,43.8462,229959.0
2016-12-22 10:35:00,55.7,55.74,55.67,55.68,254550.0,43.8462,43.8777,43.8226,43.8305,254550.0
2016-12-22 10:40:00,55.67,55.7,55.63,55.64,164604.0,43.8226,43.8462,43.7911,43.799,164604.0
2016-12-22 10:45:00,55.64,55.64,55.55,55.55,281969.0,43.799,43.799,43.7281,43.7281,281969.0
2016-12-22 10:50:00,55.55,55.57,55.5,55.55,287374.0,43.7281,43.7439,43.6888,43.7281,287374.0
2016-12-22 10:55:00,55.56,55.64,55.53,55.57,179092.0,43.736,43.799,43.7124,43.7439,179092.0
2016-12-22 11:00:00,55.57,55.66,55.56,55.63,168420.0,43.7439,43.8147,43.736,43.7911,168420.0
2016-12-22 11:05:00,55.64,55.65,55.58,55.6,115589.0,43.799,43.8068,43.7517,43.7675,115589.0
2016-12-22 11:10:00,55.61,55.67,55.6,55.63,113523.0,43.7754,43.8226,43.7675,43.7911,113523.0
2016-12-22 11:15:00,55.62,55.63,55.59,55.59,98514.0,43.7832,43.7911,43.7596,43.7596,98514.0
2016-12-22 11:20:00,55.6,55.64,55.56,55.56,102555.0,43.7675,43.799,43.736,43.736,102555.0
2016-12-22 11:25:00,55.55,55.59,55.55,55.59,92785.0,43.7281,43.7596,43.7281,43.7596,92785.0
2016-12-22 11:30:00,55.59,55.63,55.58,55.62,160563.0,43.7596,43.7911,43.7517,43.7832,160563.0
2016-12-22 11:35:00,55.61,55.69,55.61,55.62,146712.0,43.7754,43.8383,43.7754,43.7832,146712.0
2016-12-22 11:40:00,55.62,55.67,55.59,55.65,87981.0,43.7832,43.8226,43.7596,43.8068,87981.0
2016-12-22 11:45:00,55.64,55.69,55.59,55.62,109104.0,43.799,43.8383,43.7596,43.7832,109104.0
2016-12-22 11:50:00,55.63,55.67,55.62,55.64,94571.0,43.7911,43.8226,43.7832,43.799,94571.0
2016-12-22 11:55:00,55.63,55.67,55.62,55.63,89670.0,43.7911,43.8226,43.7832,43.7911,89670.0
2016-12-22 12:00:00,55.64,55.7,55.63,55.7,89192.0,43.799,43.8462,43.7911,43.8462,89192.0
2016-12-22 12:05:00,55.69,55.74,55.67,55.71,275194.0,43.8383,43.8777,43.8226,43.8541,275194.0
2016-12-22 12:10:00,55.71,55.76,55.7,55.76,95656.0,43.8541,43.8934,43.8462,43.8934,95656.0
2016-12-22 12:15:00,55.76,55.79,55.75,55.75,204121.0,43.8934,43.9171,43.8856,43.8856,204121.0
2016-12-22 12:20:00,55.75,55.76,55.69,55.71,125581.0,43.8856,43.8934,43.8383,43.8541,125581.0
2016-12-22 12:25:00,55.72,55.73,55.69,55.73,97004.0,43.8619,43.8698,43.8383,43.8698,97004.0
2016-12-22 12:30:00,55.72,55.74,55.71,55.73,76253.0,43.8619,43.8777,43.8541,43.8698,76253.0
2016-12-22 12:35:00,55.74,55.79,55.74,55.77,80405.0,43.8777,43.9171,43.8777,43.9013,80405.0
2016-12-22 12:40:00,55.77,55.82,55.76,55.82,86964.0,43.9013,43.9407,43.8934,43.9407,86964.0
2016-12-22 12:45:00,55.82,55.86,55.79,55.8,164573.0,43.9407,43.9722,43.9171,43.9249,164573.0
2016-12-22 12:50:00,55.8,55.84,55.79,55.84,125351.0,43.9249,43.9564,43.9171,43.9564,125351.0
2016-12-22 12:55:00,55.84,55.84,55.8,55.8,63607.0,43.9564,43.9564,43.9249,43.9249,63607.0
2016-12-22 13:00:00,55.8,55.83,55.79,55.82,126911.0,43.9249,43.9485,43.9171,43.9407,126911.0
2016-12-22 13:05:00,55.82,55.85,55.81,55.84,95086.0,43.9407,43.9643,43.9328,43.9564,95086.0
2016-12-22 13:10:00,55.85,55.87,55.81,55.82,82395.0,43.9643,43.98,43.9328,43.9407,82395.0
2016-12-22 13:15:00,55.83,55.84,55.81,55.83,89916.0,43.9485,43.9564,43.9328,43.9485,89916.0
2016-12-22 13:20:00,55.84,55.88,55.84,55.85,86537.0,43.9564,43.9879,43.9564,43.9643,86537.0
2016-12-22 13:25:00,55.86,55.89,55.85,55.89,71024.0,43.9722,43.9958,43.9643,43.9958,71024.0
2016-12-22 13:30:00,55.89,55.9,55.85,55.88,164092.0,43.9958,44.0036,43.9643,43.9879,164092.0
2016-12-22 13:35:00,55.88,55.9,55.85,55.9,97825.0,43.9879,44.0036,43.9643,44.0036,97825.0
2016-12-22 13:40:00,55.9,55.95,55.89,55.92,117015.0,44.0036,44.043,43.9958,44.0194,117015.0
2016-12-22 13:45:00,55.93,55.96,55.92,55.94,87826.0,44.0273,44.0509,44.0194,44.0351,87826.0
2016-12-22 13:50:00,55.94,55.95,55.91,55.94,111937.0,44.0351,44.043,44.0115,44.0351,111937.0
2016-12-22 13:55:00,55.93,55.95,55.92,55.94,88415.0,44.0273,44.043,44.0194,44.0351,88415.0
2016-12-22 14:00:00,55.94,55.94,55.9,55.93,102832.0,44.0351,44.0351,44.0036,44.0273,102832.0
2016-12-22 14:05:00,55.93,55.96,55.89,55.96,144851.0,44.0273,44.0509,43.9958,44.0509,144851.0
2016-12-22 14:10:00,55.96,55.98,55.94,55.96,176443.0,44.0509,44.0666,44.0351,44.0509,176443.0
2016-12-22 14:15:00,55.96,56.0,55.96,55.98,157284.0,44.0509,44.0824,44.0509,44.0666,157284.0
2016-12-22 14:20:00,55.98,55.99,55.96,55.97,70875.0,44.0666,44.0745,44.0509,44.0587,70875.0
2016-12-22 14:25:00,55.97,56.03,55.96,55.98,209201.0,44.0587,44.106,44.0509,44.0666,209201.0
2016-12-22 14:30:00,55.98,55.98,55.86,55.88,123264.0,44.0666,44.0666,43.9722,43.9879,123264.0
2016-12-22 14:35:00,55.88,55.88,55.84,55.86,112647.0,43.9879,43.9879,43.9564,43.9722,112647.0
2016-12-22 14:40:00,55.87,55.9,55.83,55.87,124602.0,43.98,44.0036,43.9485,43.98,124602.0
2016-12-22 14:45:00,55.87,55.88,55.81,55.83,153543.0,43.98,43.9879,43.9328,43.9485,153543.0
2016-12-22 14:50:00,55.84,55.88,55.81,55.88,132587.0,43.9564,43.9879,43.9328,43.9879,132587.0
2016-12-22 14:55:00,55.88,55.88,55.81,55.83,152100.0,43.9879,43.9879,43.9328,43.9485,152100.0
2016-12-22 15:00:00,55.84,55.87,55.83,55.85,114135.0,43.9564,43.98,43.9485,43.9643,114135.0
2016-12-22 15:05:00,55.84,55.84,55.77,55.78,167886.0,43.9564,43.9564,43.9013,43.9092,167886.0
2016-12-22 15:10:00,55.78,55.81,55.75,55.77,140652.0,43.9092,43.9328,43.8856,43.9013,140652.0
2016-12-22 15:15:00,55.78,55.81,55.75,55.77,122010.0,43.9092,43.9328,43.8856,43.9013,122010.0
2016-12-22 15:20:00,55.78,55.8,55.75,55.78,120583.0,43.9092,43.9249,43.8856,43.9092,120583.0
2016-12-22 15:25:00,55.78,55.84,55.77,55.79,172914.0,43.9092,43.9564,43.9013,43.9171,172914.0
2016-12-22 15:30:00,55.79,55.8,55.75,55.76,166953.0,43.9171,43.9249,43.8856,43.8934,166953.0
2016-12-22 15:35:00,55.76,55.81,55.74,55.8,190645.0,43.8934,43.9328,43.8777,43.9249,190645.0
2016-12-22 15:40:00,55.81,55.84,55.73,55.74,258410.0,43.9328,43.9564,43.8698,43.8777,258410.0
2016-12-22 15:45:00,55.75,55.81,55.74,55.75,258485.0,43.8856,43.9328,43.8777,43.8856,258485.0
2016-12-22 15:50:00,55.74,55.77,55.72,55.74,267416.0,43.8777,43.9013,43.8619,43.8777,267416.0
2016-12-22 15:55:00,55.74,55.78,55.7,55.76,670527.0,43.8777,43.9092,43.8462,43.8934,670527.0
2016-12-23 09:30:00,55.78,55.92,55.72,55.72,233435.0,43.9092,44.0194,43.8619,43.8619,233435.0
2016-12-23 09:35:00,55.73,55.75,55.62,55.7,109112.0,43.8698,43.8856,43.7832,43.8462,109112.0
2016-12-23 09:40:00,55.71,55.8,55.68,55.77,109096.0,43.8541,43.9249,43.8305,43.9013,109096.0
2016-12-23 09:45:00,55.77,55.79,55.7,55.72,84613.0,43.9013,43.9171,43.8462,43.8619,84613.0
2016-12-23 09:50:00,55.73,55.82,55.71,55.76,133600.0,43.8698,43.9407,43.8541,43.8934,133600.0
2016-12-23 09:55:00,55.76,55.79,55.74,55.77,281250.0,43.8934,43.9171,43.8777,43.9013,281250.0
2016-12-23 10:00:00,55.77,55.84,55.76,55.82,194599.0,43.9013,43.9564,43.8934,43.9407,194599.0
2016-12-23 10:05:00,55.81,55.9,55.81,55.85,174538.0,43.9328,44.0036,43.9328,43.9643,174538.0
2016-12-23 10:10:00,55.85,55.88,55.81,55.84,73758.0,43.9643,43.9879,43.9328,43.9564,73758.0
2016-12-23 10:15:00,55.84,55.84,55.77,55.79,69130.0,43.9564,43.9564,43.9013,43.9171,69130.0
2016-12-23 10:20:00,55.79,55.8,55.75,55.78,57537.0,43.9171,43.9249,43.8856,43.9092,57537.0
2016-12-23 10:25:00,55.77,55.83,55.75,55.81,101615.0,43.9013,43.9485,43.8856,43.9328,101615.0
2016-12-23 10:30:00,55.81,55.83,55.78,55.82,51896.0,43.9328,43.9485,43.9092,43.9407,51896.0
2016-12-23 10:35:00,55.81,55.83,55.75,55.77,60663.0,43.9328,43.9485,43.8856,43.9013,60663.0
2016-12-23 10:40:00,55.78,55.79,55.75,55.77,93313.0,43.9092,43.9171,43.8856,43.9013,93313.0
2016-12-23 10:45:00,55.77,55.82,55.76,55.81,109080.0,43.9013,43.9407,43.8934,43.9328,109080.0
2016-12-23 10:50:00,55.81,55.84,55.76,55.78,233936.0,43.9328,43.9564,43.8934,43.9092,233936.0
2016-12-23 10:55:00,55.78,55.8,55.75,55.76,65900.0,43.9092,43.9249,43.8856,43.8934,65900.0
2016-12-23 11:00:00,55.76,55.78,55.75,55.76,74442.0,43.8934,43.9092,43.8856,43.8934,74442.0
2016-12-23 11:05:00,55.76,55.79,55.75,55.77,74642.0,43.8934,43.9171,43.8856,43.9013,74642.0
2016-12-23 11:10:00,55.77,55.8,55.75,55.77,78405.0,43.9013,43.9249,43.8856,43.9013,78405.0
2016-12-23 11:15:00,55.77,55.78,55.7,55.71,130562.0,43.9013,43.9092,43.8462,43.8541,130562.0
2016-12-23 11:20:00,55.7,55.77,55.7,55.77,113361.0,43.8462,43.9013,43.8462,43.9013,113361.0
2016-12-23 11:25:00,55.77,55.83,55.77,55.78,67879.0,43.9013,43.9485,43.9013,43.9092,67879.0
2016-12-23 11:30:00,55.79,55.79,55.7,55.73,124616.0,43.9171,43.9171,43.8462,43.8698,124616.0
2016-12-23 11:35:00,55.73,55.74,55.7,55.71,67598.0,43.8698,43.8777,43.8462,43.8541,67598.0
2016-12-23 11:40:00,55.71,55.76,55.69,55.72,78711.0,43.8541,43.8934,43.8383,43.8619,78711.0
2016-12-23 11:45:00,55.72,55.79,55.72,55.79,53130.0,43.8619,43.9171,43.8619,43.9171,53130.0
2016-12-23 11:50:00,55.78,55.8,55.76,55.79,76698.0,43.9092,43.9249,43.8934,43.9171,76698.0
2016-12-23 11:55:00,55.78,55.79,55.74,55.74,49549.0,43.9092,43.9171,43.8777,43.8777,49549.0
2016-12-23 12:00:00,55.74,55.77,55.71,55.74,63621.0,43.8777,43.9013,43.8541,43.8777,63621.0
2016-12-23 12:05:00,55.74,55.8,55.74,55.79,86798.0,43.8777,43.9249,43.8777,43.9171,86798.0
2016-12-23 12:10:00,55.78,55.82,55.77,55.81,63418.0,43.9092,43.9407,43.9013,43.9328,63418.0
2016-12-23 12:15:00,55.81,55.82,55.78,55.79,43381.0,43.9328,43.9407,43.9092,43.9171,43381.0
2016-12-23 12:20:00,55.8,55.85,55.79,55.84,51559.0,43.9249,43.9643,43.9171,43.9564,51559.0
2016-12-23 12:25:00,55.84,55.85,55.82,55.85,40589.0,43.9564,43.9643,43.9407,43.9643,40589.0
2016-12-23 12:30:00,55.85,55.86,55.85,55.86,34969.0,43.9643,43.9722,43.9643,43.9722,34969.0
2016-12-23 12:35:00,55.85,55.92,55.85,55.9,87255.0,43.9643,44.0194,43.9643,44.0036,87255.0
2016-12-23 12:40:00,55.89,55.91,55.88,55.89,50759.0,43.9958,44.0115,43.9879,43.9958,50759.0
2016-12-23 12:45:00,55.88,55.9,55.84,55.85,44937.0,43.9879,44.0036,43.9564,43.9643,44937.0
2016-12-23 12:50:00,55.85,55.86,55.82,55.84,57638.0,43.9643,43.9722,43.9407,43.9564,57638.0
2016-12-23 12:55:00,55.85,55.86,55.82,55.84,64146.0,43.9643,43.9722,43.9407,43.9564,64146.0
2016-12-23 13:00:00,55.83,55.85,55.8,55.81,71772.0,43.9485,43.9643,43.9249,43.9328,71772.0
2016-12-23 13:05:00,55.82,55.82,55.78,55.8,37760.0,43.9407,43.9407,43.9092,43.9249,37760.0
2016-12-23 13:10:00,55.8,55.83,55.79,55.81,83071.0,43.9249,43.9485,43.9171,43.9328,83071.0
2016-12-23 13:15:00,55.81,55.83,55.8,55.81,27806.0,43.9328,43.9485,43.9249,43.9328,27806.0
2016-12-23 13:20:00,55.8,55.83,55.8,55.82,35145.0,43.9249,43.9485,43.9249,43.9407,35145.0
2016-12-23 13:25:00,55.82,55.85,55.8,55.85,59532.0,43.9407,43.9643,43.9249,43.9643,59532.0
2016-12-23 13:30:00,55.85,55.87,55.83,55.86,64235.0,43.9643,43.98,43.9485,43.9722,64235.0
2016-12-23 13:35:00,55.86,55.89,55.84,55.87,43314.0,43.9722,43.9958,43.9564,43.98,43314.0
2016-12-23 13:40:00,55.87,55.9,55.85,55.88,54530.0,43.98,44.0036,43.9643,43.9879,54530.0
2016-12-23 13:45:00,55.89,55.91,55.86,55.87,34919.0,43.9958,44.0115,43.9722,43.98,34919.0
2016-12-23 13:50:00,55.86,55.88,55.85,55.87,48457.0,43.9722,43.9879,43.9643,43.98,48457.0
2016-12-23 13:55:00,55.87,55.9,55.85,55.87,57176.0,43.98,44.0036,43.9643,43.98,57176.0
2016-12-23 14:00:00,55.87,55.87,55.84,55.87,71608.0,43.98,43.98,43.9564,43.98,71608.0
2016-12-23 14:05:00,55.87,55.88,55.86,55.87,40944.0,43.98,43.9879,43.9722,43.98,40944.0
2016-12-23 14:10:00,55.87,55.89,55.85,55.89,62788.0,43.98,43.9958,43.9643,43.9958,62788.0
2016-12-23 14:15:00,55.88,55.9,55.87,55.9,45610.0,43.9879,44.0036,43.98,44.0036,45610.0
2016-12-23 14:20:00,55.9,55.93,55.89,55.93,104107.0,44.0036,44.0273,43.9958,44.0273,104107.0
2016-12-23 14:25:00,55.93,55.96,55.92,55.94,79275.0,44.0273,44.0509,44.0194,44.0351,79275.0
2016-12-23 14:30:00,55.95,55.98,55.94,55.96,64470.0,44.043,44.0666,44.0351,44.0509,64470.0
2016-12-23 14:35:00,55.96,55.97,55.92,55.95,44282.0,44.0509,44.0587,44.0194,44.043,44282.0
2016-12-23 14:40:00,55.95,55.97,55.94,55.95,46810.0,44.043,44.0587,44.0351,44.043,46810.0
2016-12-23 14:45:00,55.95,55.96,55.91,55.93,40544.0,44.043,44.0509,44.0115,44.0273,40544.0
2016-12-23 14:50:00,55.93,55.94,55.9,55.93,35732.0,44.0273,44.0351,44.0036,44.0273,35732.0
2016-12-23 14:55:00,55.92,55.94,55.92,55.94,13117.0,44.0194,44.0351,44.0194,44.0351,13117.0
2016-12-23 15:00:00,55.94,55.94,55.84,55.86,197635.0,44.0351,44.0351,43.9564,43.9722,197635.0
2016-12-23 15:05:00,55.85,55.89,55.85,55.89,63308.0,43.9643,43.9958,43.9643,43.9958,63308.0
2016-12-23 15:10:00,55.89,55.91,55.86,55.87,128310.0,43.9958,44.0115,43.9722,43.98,128310.0
2016-12-23 15:15:00,55.87,55.89,55.87,55.88,51886.0,43.98,43.9958,43.98,43.9879,51886.0
2016-12-23 15:20:00,55.88,55.89,55.87,55.88,41733.0,43.9879,43.9958,43.98,43.9879,41733.0
2016-12-23 15:25:00,55.88,55.89,55.85,55.87,92664.0,43.9879,43.9958,43.9643,43.98,92664.0
2016-12-23 15:30:00,55.87,55.89,55.86,55.89,56954.0,43.98,43.9958,43.9722,43.9958,56954.0
2016-12-23 15:35:00,55.88,55.89,55.83,55.85,76140.0,43.9879,43.9958,43.9485,43.9643,76140.0
2016-12-23 15:40:00,55.86,55.9,55.85,55.9,74983.0,43.9722,44.0036,43.9643,44.0036,74983.0
2016-12-23 15:45:00,55.9,55.9,55.85,55.88,113744.0,44.0036,44.0036,43.9643,43.9879,113744.0
2016-12-23 15:50:00,55.87,55.92,55.87,55.92,167289.0,43.98,44.0194,43.98,44.0194,167289.0
2016-12-23 15:55:00,55.91,55.97,55.89,55.95,451870.0,44.0115,44.0587,43.9958,44.043,451870.0
2016-12-27 09:30:00,55.9,56.1,55.86,56.06,363635.0,44.0036,44.1611,43.9722,44.1296,363635.0
2016-12-27 09:35:00,56.05,56.07,55.94,55.99,137853.0,44.1217,44.1375,44.0351,44.0745,137853.0
2016-12-27 09:40:00,56.0,56.02,55.88,55.89,189150.0,44.0824,44.0981,43.9879,43.9958,189150.0
2016-12-27 09:45:00,55.9,55.92,55.84,55.91,271530.0,44.0036,44.0194,43.9564,44.0115,271530.0
2016-12-27 09:50:00,55.91,56.0,55.91,55.98,154420.0,44.0115,44.0824,44.0115,44.0666,154420.0
2016-12-27 09:55:00,55.98,56.0,55.89,55.9,146183.0,44.0666,44.0824,43.9958,44.0036,146183.0
2016-12-27 10:00:00,55.9,55.92,55.88,55.9,133257.0,44.0036,44.0194,43.9879,44.0036,133257.0
2016-12-27 10:05:00,55.9,55.97,55.89,55.93,94485.0,44.0036,44.0587,43.9958,44.0273,94485.0
2016-12-27 10:10:00,55.93,55.95,55.9,55.91,86260.0,44.0273,44.043,44.0036,44.0115,86260.0
2016-12-27 10:15:00,55.91,55.94,55.91,55.91,107029.0,44.0115,44.0351,44.0115,44.0115,107029.0
2016-12-27 10:20:00,55.91,55.95,55.9,55.95,54642.0,44.0115,44.043,44.0036,44.043,54642.0
2016-12-27 10:25:00,55.94,55.99,55.94,55.95,92170.0,44.0351,44.0745,44.0351,44.043,92170.0
2016-12-27 10:30:00,55.95,55.99,55.93,55.97,103164.0,44.043,44.0745,44.0273,44.0587,103164.0
2016-12-27 10:35:00,55.96,56.0,55.95,55.96,70203.0,44.0509,44.0824,44.043,44.0509,70203.0
2016-12-27 10:40:00,55.96,56.0,55.96,55.99,73274.0,44.0509,44.0824,44.0509,44.0745,73274.0
2016-12-27 10:45:00,56.0,56.0,55.94,55.94,57071.0,44.0824,44.0824,44.0351,44.0351,57071.0
2016-12-27 10:50:00,55.95,55.99,55.94,55.98,87904.0,44.043,44.0745,44.0351,44.0666,87904.0
2016-12-27 10:55:00,55.99,56.0,55.96,55.99,49351.0,44.0745,44.0824,44.0509,44.0745,49351.0
2016-12-27 11:00:00,55.99,56.01,55.98,55.99,86007.0,44.0745,44.0902,44.0666,44.0745,86007.0
2016-12-27 11:05:00,56.0,56.0,55.96,56.0,85739.0,44.0824,44.0824,44.0509,44.0824,85739.0
2016-12-27 11:10:00,55.99,56.0,55.95,55.96,41610.0,44.0745,44.0824,44.043,44.0509,41610.0
2016-12-27 11:15:00,55.95,55.98,55.95,55.95,111584.0,44.043,44.0666,44.043,44.043,111584.0
2016-12-27 11:20:00,55.95,55.97,55.95,55.96,49453.0,44.043,44.0587,44.043,44.0509,49453.0
2016-12-27 11:25:00,55.96,55.99,55.94,55.97,132715.0,44.0509,44.0745,44.0351,44.0587,132715.0
2016-12-27 11:30:00,55.97,55.99,55.95,55.98,82478.0,44.0587,44.0745,44.043,44.0666,82478.0
2016-12-27 11:35:00,55.98,55.98,55.95,55.96,61768.0,44.0666,44.0666,44.043,44.0509,61768.0
2016-12-27 11:40:00,55.97,55.97,55.94,55.94,67619.0,44.0587,44.0587,44.0351,44.0351,67619.0
2016-12-27 11:45:00,55.94,55.97,55.93,55.95,107179.0,44.0351,44.0587,44.0273,44.043,107179.0
2016-12-27 11:50:00,55.94,55.96,55.94,55.96,56218.0,44.0351,44.0509,44.0351,44.0509,56218.0
2016-12-27 11:55:00,55.96,55.97,55.94,55.95,63017.0,44.0509,44.0587,44.0351,44.043,63017.0
2016-12-27 12:00:00,55.96,55.97,55.95,55.96,57266.0,44.0509,44.0587,44.043,44.0509,57266.0
2016-12-27 12:05:00,55.95,56.08,55.95,56.03,213808.0,44.043,44.1453,44.043,44.106,213808.0
2016-12-27 12:10:00,56.03,56.04,55.98,55.99,64250.0,44.106,44.1138,44.0666,44.0745,64250.0
2016-12-27 12:15:00,55.99,56.01,55.98,55.99,41888.0,44.0745,44.0902,44.0666,44.0745,41888.0
2016-12-27 12:20:00,55.99,56.0,55.97,55.97,28080.0,44.0745,44.0824,44.0587,44.0587,28080.0
2016-12-27 12:25:00,55.97,55.99,55.95,55.96,51132.0,44.0587,44.0745,44.043,44.0509,51132.0
2016-12-27 12:30:00,55.96,55.97,55.96,55.97,18110.0,44.0509,44.0587,44.0509,44.0587,18110.0
2016-12-27 12:35:00,55.97,55.97,55.94,55.97,119487.0,44.0587,44.0587,44.0351,44.0587,119487.0
2016-12-27 12:40:00,55.96,55.98,55.94,55.95,66348.0,44.0509,44.0666,44.0351,44.043,66348.0
2016-12-27 12:45:00,55.95,55.98,55.94,55.96,113041.0,44.043,44.0666,44.0351,44.0509,113041.0
2016-12-27 12:50:00,55.96,55.96,55.92,55.93,81810.0,44.0509,44.0509,44.0194,44.0273,81810.0
2016-12-27 12:55:00,55.94,55.95,55.92,55.94,36107.0,44.0351,44.043,44.0194,44.0351,36107.0
2016-12-27 13:00:00,55.94,55.94,55.9,55.9,37721.0,44.0351,44.0351,44.0036,44.0036,37721.0
2016-12-27 13:05:00,55.91,55.92,55.9,55.91,55580.0,44.0115,44.0194,44.0036,44.0115,55580.0
2016-12-27 13:10:00,55.92,55.92,55.89,55.91,37128.0,44.0194,44.0194,43.9958,44.0115,37128.0
2016-12-27 13:15:00,55.91,55.91,55.89,55.9,76229.0,44.0115,44.0115,43.9958,44.0036,76229.0
2016-12-27 13:20:00,55.9,55.92,55.89,55.9,75160.0,44.0036,44.0194,43.9958,44.0036,75160.0
2016-12-27 13:25:00,55.9,55.92,55.9,55.91,53014.0,44.0036,44.0194,44.0036,44.0115,53014.0
2016-12-27 13:30:00,55.91,55.93,55.89,55.91,63107.0,44.0115,44.0273,43.9958,44.0115,63107.0
2016-12-27 13:35:00,55.91,55.96,55.91,55.96,34460.0,44.0115,44.0509,44.0115,44.0509,34460.0
2016-12-27 13:40:00,55.95,55.96,55.92,55.95,66889.0,44.043,44.0509,44.0194,44.043,66889.0
2016-12-27 13:45:00,55.94,55.96,55.93,55.96,82183.0,44.0351,44.0509,44.0273,44.0509,82183.0
2016-12-27 13:50:00,55.96,55.97,55.94,55.97,103703.0,44.0509,44.0587,44.0351,44.0587,103703.0
2016-12-27 13:55:00,55.97,55.98,55.96,55.97,66503.0,44.0587,44.0666,44.0509,44.0587,66503.0
2016-12-27 14:00:00,55.96,55.97,55.94,55.97,95128.0,44.0509,44.0587,44.0351,44.0587,95128.0
2016-12-27 14:05:00,55.96,55.96,55.92,55.92,83229.0,44.0509,44.0509,44.0194,44.0194,83229.0
2016-12-27 14:10:00,55.93,55.96,55.92,55.92,71587.0,44.0273,44.0509,44.0194,44.0194,71587.0
2016-12-27 14:15:00,55.92,55.97,55.91,55.94,104147.0,44.0194,44.0587,44.0115,44.0351,104147.0
2016-12-27 14:20:00,55.94,55.94,55.9,55.9,35292.0,44.0351,44.0351,44.0036,44.0036,35292.0
2016-12-27 14:25:00,55.91,55.92,55.89,55.91,99503.0,44.0115,44.0194,43.9958,44.0115,99503.0
2016-12-27 14:30:00,55.91,55.93,55.89,55.91,102712.0,44.0115,44.0273,43.9958,44.0115,102712.0
2016-12-27 14:35:00,55.91,55.93,55.9,55.92,103207.0,44.0115,44.0273,44.0036,44.0194,103207.0
2016-12-27 14:40:00,55.91,55.94,55.89,55.94,99843.0,44.0115,44.0351,43.9958,44.0351,99843.0
2016-12-27 14:45:00,55.94,55.96,55.92,55.94,60729.0,44.0351,44.0509,44.0194,44.0351,60729.0
2016-12-27 14:50:00,55.94,55.95,55.9,55.94,47242.0,44.0351,44.043,44.0036,44.0351,47242.0
2016-12-27 14:55:00,55.94,55.95,55.91,55.93,51950.0,44.0351,44.043,44.0115,44.0273,51950.0
2016-12-27 15:00:00,55.93,55.95,55.89,55.94,105058.0,44.0273,44.043,43.9958,44.0351,105058.0
2016-12-27 15:05:00,55.94,55.96,55.92,55.94,103797.0,44.0351,44.0509,44.0194,44.0351,103797.0
2016-12-27 15:10:00,55.94,55.95,55.92,55.92,92266.0,44.0351,44.043,44.0194,44.0194,92266.0
2016-12-27 15:15:00,55.93,55.95,55.92,55.94,95256.0,44.0273,44.043,44.0194,44.0351,95256.0
2016-12-27 15:20:00,55.94,55.95,55.92,55.95,93947.0,44.0351,44.043,44.0194,44.043,93947.0
2016-12-27 15:25:00,55.95,55.95,55.92,55.95,104472.0,44.043,44.043,44.0194,44.043,104472.0
2016-12-27 15:30:00,55.94,55.95,55.91,55.93,95904.0,44.0351,44.043,44.0115,44.0273,95904.0
2016-12-27 15:35:00,55.93,55.95,55.91,55.94,110986.0,44.0273,44.043,44.0115,44.0351,110986.0
2016-12-27 15:40:00,55.93,55.96,55.92,55.95,105827.0,44.0273,44.0509,44.0194,44.043,105827.0
2016-12-27 15:45:00,55.95,55.95,55.91,55.93,263137.0,44.043,44.043,44.0115,44.0273,263137.0
2016-12-27 15:50:00,55.93,55.96,55.91,55.94,190393.0,44.0273,44.0509,44.0115,44.0351,190393.0
2016-12-27 15:55:00,55.94,55.95,55.9,55.95,389407.0,44.0351,44.043,44.0036,44.043,389407.0
2016-12-28 09:30:00,55.98,56.06,55.93,55.93,333589.0,44.0666,44.1296,44.0273,44.0273,333589.0
2016-12-28 09:35:00,55.93,56.08,55.89,55.97,137029.0,44.0273,44.1453,43.9958,44.0587,137029.0
2016-12-28 09:40:00,55.97,55.98,55.82,55.92,139413.0,44.0587,44.0666,43.9407,44.0194,139413.0
2016-12-28 09:45:00,55.91,55.93,55.85,55.88,139024.0,44.0115,44.0273,43.9643,43.9879,139024.0
2016-12-28 09:50:00,55.88,55.93,55.77,55.77,127407.0,43.9879,44.0273,43.9013,43.9013,127407.0
2016-12-28 09:55:00,55.77,55.83,55.73,55.8,89814.0,43.9013,43.9485,43.8698,43.9249,89814.0
2016-12-28 10:00:00,55.8,55.81,55.71,55.71,159803.0,43.9249,43.9328,43.8541,43.8541,159803.0
2016-12-28 10:05:00,55.72,55.74,55.67,55.68,175223.0,43.8619,43.8777,43.8226,43.8305,175223.0
2016-12-28 10:10:00,55.69,55.69,55.63,55.66,134168.0,43.8383,43.8383,43.7911,43.8147,134168.0
2016-12-28 10:15:00,55.66,55.75,55.65,55.71,145908.0,43.8147,43.8856,43.8068,43.8541,145908.0
2016-12-28 10:20:00,55.72,55.78,55.71,55.76,68956.0,43.8619,43.9092,43.8541,43.8934,68956.0
2016-12-28 10:25:00,55.76,55.78,55.73,55.78,142699.0,43.8934,43.9092,43.8698,43.9092,142699.0
2016-12-28 10:30:00,55.78,55.84,55.76,55.81,100961.0,43.9092,43.9564,43.8934,43.9328,100961.0
2016-12-28 10:35:00,55.8,55.81,55.72,55.75,72834.0,43.9249,43.9328,43.8619,43.8856,72834.0
2016-12-28 10:40:00,55.74,55.78,55.71,55.71,65222.0,43.8777,43.9092,43.8541,43.8541,65222.0
2016-12-28 10:45:00,55.72,55.75,55.71,55.73,55322.0,43.8619,43.8856,43.8541,43.8698,55322.0
2016-12-28 10:50:00,55.72,55.75,55.7,55.72,109565.0,43.8619,43.8856,43.8462,43.8619,109565.0
2016-12-28 10:55:00,55.71,55.77,55.69,55.73,75747.0,43.8541,43.9013,43.8383,43.8698,75747.0
2016-12-28 11:00:00,55.73,55.78,55.72,55.77,106578.0,43.8698,43.9092,43.8619,43.9013,106578.0
2016-12-28 11:05:00,55.77,55.77,55.71,55.73,56105.0,43.9013,43.9013,43.8541,43.8698,56105.0
2016-12-28 11:10:00,55.73,55.73,55.66,55.68,66904.0,43.8698,43.8698,43.8147,43.8305,66904.0
2016-12-28 11:15:00,55.67,55.68,55.62,55.64,75283.0,43.8226,43.8305,43.7832,43.799,75283.0
2016-12-28 11:20:00,55.64,55.7,55.63,55.69,94311.0,43.799,43.8462,43.7911,43.8383,94311.0
2016-12-28 11:25:00,55.68,55.72,55.68,55.72,70686.0,43.8305,43.8619,43.8305,43.8619,70686.0
2016-12-28 11:30:00,55.72,55.75,55.71,55.75,67863.0,43.8619,43.8856,43.8541,43.8856,67863.0
2016-12-28 11:35:00,55.75,55.77,55.73,55.75,54610.0,43.8856,43.9013,43.8698,43.8856,54610.0
2016-12-28 11:40:00,55.75,55.75,55.73,55.73,34666.0,43.8856,43.8856,43.8698,43.8698,34666.0
2016-12-28 11:45:00,55.73,55.75,55.72,55.74,64465.0,43.8698,43.8856,43.8619,43.8777,64465.0
2016-12-28 11:50:00,55.74,55.76,55.72,55.72,60423.0,43.8777,43.8934,43.8619,43.8619,60423.0
2016-12-28 11:55:00,55.72,55.72,55.68,55.69,48107.0,43.8619,43.8619,43.8305,43.8383,48107.0
2016-12-28 12:00:00,55.68,55.68,55.59,55.61,79086.0,43.8305,43.8305,43.7596,43.7754,79086.0
2016-12-28 12:05:00,55.6,55.61,55.55,55.57,117488.0,43.7675,43.7754,43.7281,43.7439,117488.0
2016-12-28 12:10:00,55.57,55.58,55.48,55.48,105047.0,43.7439,43.7517,43.673,43.673,105047.0
2016-12-28 12:15:00,55.49,55.51,55.46,55.48,123997.0,43.6809,43.6966,43.6573,43.673,123997.0
2016-12-28 12:20:00,55.49,55.49,55.43,55.45,82777.0,43.6809,43.6809,43.6337,43.6494,82777.0
2016-12-28 12:25:00,55.45,55.5,55.44,55.49,71140.0,43.6494,43.6888,43.6415,43.6809,71140.0
2016-12-28 12:30:00,55.48,55.49,55.41,55.41,125044.0,43.673,43.6809,43.6179,43.6179,125044.0
2016-12-28 12:35:00,55.41,55.46,55.4,55.44,108092.0,43.6179,43.6573,43.61,43.6415,108092.0
2016-12-28 12:40:00,55.43,55.47,55.37,55.38,103164.0,43.6337,43.6652,43.5864,43.5943,103164.0
2016-12-28 12:45:00,55.38,55.38,55.35,55.37,92650.0,43.5943,43.5943,43.5707,43.5864,92650.0
2016-12-28 12:50:00,55.38,55.4,55.34,55.4,149029.0,43.5943,43.61,43.5628,43.61,149029.0
2016-12-28 12:55:00,55.39,55.43,55.39,55.43,109781.0,43.6022,43.6337,43.6022,43.6337,109781.0
2016-12-28 13:00:00,55.43,55.44,55.4,55.42,75967.0,43.6337,43.6415,43.61,43.6258,75967.0
2016-12-28 13:05:00,55.41,55.42,55.39,55.39,81039.0,43.6179,43.6258,43.6022,43.6022,81039.0
2016-12-28 13:10:00,55.39,55.4,55.37,55.4,35643.0,43.6022,43.61,43.5864,43.61,35643.0
2016-12-28 13:15:00,55.39,55.4,55.37,55.38,71779.0,43.6022,43.61,43.5864,43.5943,71779.0
2016-12-28 13:20:00,55.38,55.42,55.37,55.42,97799.0,43.5943,43.6258,43.5864,43.6258,97799.0
2016-12-28 13:25:00,55.41,55.43,55.37,55.39,56548.0,43.6179,43.6337,43.5864,43.6022,56548.0
2016-12-28 13:30:00,55.39,55.4,55.37,55.37,61801.0,43.6022,43.61,43.5864,43.5864,61801.0
2016-12-28 13:35:00,55.38,55.4,55.37,55.39,35054.0,43.5943,43.61,43.5864,43.6022,35054.0
2016-12-28 13:40:00,55.39,55.4,55.37,55.38,95465.0,43.6022,43.61,43.5864,43.5943,95465.0
2016-12-28 13:45:00,55.38,55.39,55.36,55.37,34719.0,43.5943,43.6022,43.5786,43.5864,34719.0
2016-12-28 13:50:00,55.37,55.39,55.35,55.36,60892.0,43.5864,43.6022,43.5707,43.5786,60892.0
2016-12-28 13:55:00,55.36,55.39,55.33,55.34,66337.0,43.5786,43.6022,43.5549,43.5628,66337.0
2016-12-28 14:00:00,55.34,55.4,55.34,55.38,61901.0,43.5628,43.61,43.5628,43.5943,61901.0
2016-12-28 14:05:00,55.37,55.43,55.37,55.41,157939.0,43.5864,43.6337,43.5864,43.6179,157939.0
2016-12-28 14:10:00,55.41,55.41,55.34,55.36,64588.0,43.6179,43.6179,43.5628,43.5786,64588.0
2016-12-28 14:15:00,55.36,55.38,55.3,55.32,76583.0,43.5786,43.5943,43.5313,43.5471,76583.0
2016-12-28 14:20:00,55.32,55.32,55.27,55.3,77783.0,43.5471,43.5471,43.5077,43.5313,77783.0
2016-12-28 14:25:00,55.29,55.32,55.29,55.31,41645.0,43.5235,43.5471,43.5235,43.5392,41645.0
2016-12-28 14:30:00,55.32,55.36,55.31,55.35,58890.0,43.5471,43.5786,43.5392,43.5707,58890.0
2016-12-28 14:35:00,55.34,55.37,55.34,55.35,48587.0,43.5628,43.5864,43.5628,43.5707,48587.0
2016-12-28 14:40:00,55.36,55.39,55.34,55.38,70300.0,43.5786,43.6022,43.5628,43.5943,70300.0
2016-12-28 14:45:00,55.38,55.38,55.33,55.34,89272.0,43.5943,43.5943,43.5549,43.5628,89272.0
2016-12-28 14:50:00,55.33,55.39,55.31,55.39,108850.0,43.5549,43.6022,43.5392,43.6022,108850.0
2016-12-28 14:55:00,55.39,55.42,55.38,55.42,75766.0,43.6022,43.6258,43.5943,43.6258,75766.0
2016-12-28 15:00:00,55.41,55.46,55.39,55.46,111763.0,43.6179,43.6573,43.6022,43.6573,111763.0
2016-12-28 15:05:00,55.45,55.49,55.43,55.45,241660.0,43.6494,43.6809,43.6337,43.6494,241660.0
2016-12-28 15:10:00,55.44,55.47,55.44,55.45,91229.0,43.6415,43.6652,43.6415,43.6494,91229.0
2016-12-28 15:15:00,55.46,55.47,55.41,55.43,159794.0,43.6573,43.6652,43.6179,43.6337,159794.0
2016-12-28 15:20:00,55.43,55.44,55.39,55.41,120516.0,43.6337,43.6415,43.6022,43.6179,120516.0
2016-12-28 15:25:00,55.41,55.42,55.37,55.41,95698.0,43.6179,43.6258,43.5864,43.6179,95698.0
2016-12-28 15:30:00,55.41,55.43,55.37,55.41,120766.0,43.6179,43.6337,43.5864,43.6179,120766.0
2016-12-28 15:35:00,55.41,55.41,55.35,55.35,153560.0,43.6179,43.6179,43.5707,43.5707,153560.0
2016-12-28 15:40:00,55.36,55.37,55.29,55.3,213997.0,43.5786,43.5864,43.5235,43.5313,213997.0
2016-12-28 15:45:00,55.3,55.38,55.3,55.33,271684.0,43.5313,43.5943,43.5313,43.5549,271684.0
2016-12-28 15:50:00,55.34,55.37,55.31,55.34,184857.0,43.5628,43.5864,43.5392,43.5628,184857.0
2016-12-28 15:55:00,55.34,55.37,55.27,55.33,469003.0,43.5628,43.5864,43.5077,43.5549,469003.0
2016-12-29 09:30:00,55.19,55.46,55.19,55.43,388902.0,43.4447,43.6573,43.4447,43.6337,388902.0
2016-12-29 09:35:00,55.43,55.43,55.2,55.29,207273.0,43.6337,43.6337,43.4526,43.5235,207273.0
2016-12-29 09:40:00,55.29,55.34,55.22,55.27,219452.0,43.5235,43.5628,43.4684,43.5077,219452.0
2016-12-29 09:45:00,55.26,55.27,55.11,55.14,209062.0,43.4998,43.5077,43.3818,43.4054,209062.0
2016-12-29 09:50:00,55.13,55.22,55.11,55.22,155441.0,43.3975,43.4684,43.3818,43.4684,155441.0
2016-12-29 09:55:00,55.22,55.31,55.22,55.29,183548.0,43.4684,43.5392,43.4684,43.5235,183548.0
2016-12-29 10:00:00,55.28,55.38,55.28,55.38,216352.0,43.5156,43.5943,43.5156,43.5943,216352.0
2016-12-29 10:05:00,55.38,55.38,55.24,55.27,145562.0,43.5943,43.5943,43.4841,43.5077,145562.0
2016-12-29 10:10:00,55.27,55.3,55.2,55.23,246383.0,43.5077,43.5313,43.4526,43.4762,246383.0
2016-12-29 10:15:00,55.23,55.25,55.15,55.19,244370.0,43.4762,43.492,43.4133,43.4447,244370.0
2016-12-29 10:20:00,55.19,55.19,55.1,55.11,170378.0,43.4447,43.4447,43.3739,43.3818,170378.0
2016-12-29 10:25:00,55.12,55.13,55.04,55.11,197696.0,43.3896,43.3975,43.3267,43.3818,197696.0
2016-12-29 10:30:00,55.1,55.13,55.05,55.05,306677.0,43.3739,43.3975,43.3345,43.3345,306677.0
2016-12-29 10:35:00,55.05,55.11,55.01,55.01,159403.0,43.3345,43.3818,43.303,43.303,159403.0
2016-12-29 10:40:00,55.01,55.02,54.88,54.89,266718.0,43.303,43.3109,43.2007,43.2086,266718.0
2016-12-29 10:45:00,54.9,54.99,54.8,54.82,322531.0,43.2165,43.2873,43.1377,43.1535,322531.0
2016-12-29 10:50:00,54.82,54.82,54.74,54.75,230240.0,43.1535,43.1535,43.0905,43.0984,230240.0
2016-12-29 10:55:00,54.75,54.76,54.66,54.71,355288.0,43.0984,43.1062,43.0275,43.0669,355288.0
2016-12-29 11:00:00,54.71,54.78,54.67,54.71,212347.0,43.0669,43.122,43.0354,43.0669,212347.0
2016-12-29 11:05:00,54.72,54.79,54.71,54.73,181121.0,43.0748,43.1299,43.0669,43.0826,181121.0
2016-12-29 11:10:00,54.72,54.79,54.7,54.76,167781.0,43.0748,43.1299,43.059,43.1062,167781.0
2016-12-29 11:15:00,54.76,54.78,54.72,54.77,150425.0,43.1062,43.122,43.0748,43.1141,150425.0
2016-12-29 11:20:00,54.77,54.83,54.76,54.81,130813.0,43.1141,43.1614,43.1062,43.1456,130813.0
2016-12-29 11:25:00,54.81,54.83,54.75,54.77,157576.0,43.1456,43.1614,43.0984,43.1141,157576.0
2016-12-29 11:30:00,54.77,54.79,54.73,54.74,162904.0,43.1141,43.1299,43.0826,43.0905,162904.0
2016-12-29 11:35:00,54.74,54.75,54.64,54.64,145282.0,43.0905,43.0984,43.0118,43.0118,145282.0
2016-12-29 11:40:00,54.64,54.74,54.64,54.71,168911.0,43.0118,43.0905,43.0118,43.0669,168911.0
2016-12-29 11:45:00,54.71,54.71,54.65,54.67,132749.0,43.0669,43.0669,43.0197,43.0354,132749.0
2016-12-29 11:50:00,54.68,54.68,54.62,54.66,109880.0,43.0433,43.0433,42.996,43.0275,109880.0
2016-12-29 11:55:00,54.65,54.67,54.6,54.61,153806.0,43.0197,43.0354,42.9803,42.9882,153806.0
2016-12-29 12:00:00,54.61,54.67,54.6,54.62,160803.0,42.9882,43.0354,42.9803,42.996,160803.0
2016-12-29 12:05:00,54.61,54.64,54.58,54.59,92838.0,42.9882,43.0118,42.9646,42.9724,92838.0
2016-12-29 12:10:00,54.58,54.61,54.54,54.57,169875.0,42.9646,42.9882,42.9331,42.9567,169875.0
2016-12-29 12:15:00,54.58,54.62,54.55,54.55,100512.0,42.9646,42.996,42.9409,42.9409,100512.0
2016-12-29 12:20:00,54.55,54.57,54.49,54.53,204353.0,42.9409,42.9567,42.8937,42.9252,204353.0
2016-12-29 12:25:00,54.53,54.59,54.5,54.55,284044.0,42.9252,42.9724,42.9016,42.9409,284044.0
2016-12-29 12:30:00,54.55,54.56,54.51,54.55,105816.0,42.9409,42.9488,42.9095,42.9409,105816.0
2016-12-29 12:35:00,54.55,54.57,54.53,54.57,154312.0,42.9409,42.9567,42.9252,42.9567,154312.0
2016-12-29 12:40:00,54.57,54.65,54.56,54.58,202452.0,42.9567,43.0197,42.9488,42.9646,202452.0
2016-12-29 12:45:00,54.58,54.61,54.55,54.6,99581.0,42.9646,42.9882,42.9409,42.9803,99581.0
2016-12-29 12:50:00,54.6,54.64,54.59,54.6,154609.0,42.9803,43.0118,42.9724,42.9803,154609.0
2016-12-29 12:55:00,54.6,54.62,54.55,54.59,110485.0,42.9803,42.996,42.9409,42.9724,110485.0
2016-12-29 13:00:00,54.59,54.61,54.52,54.54,129669.0,42.9724,42.9882,42.9173,42.9331,129669.0
2016-12-29 13:05:00,54.54,54.57,54.54,54.54,80810.0,42.9331,42.9567,42.9331,42.9331,80810.0
2016-12-29 13:10:00,54.54,54.54,54.52,54.53,115282.0,42.9331,42.9331,42.9173,42.9252,115282.0
2016-12-29 13:15:00,54.54,54.56,54.49,54.49,166492.0,42.9331,42.9488,42.8937,42.8937,166492.0
2016-12-29 13:20:00,54.49,54.53,54.48,54.51,101199.0,42.8937,42.9252,42.8858,42.9095,101199.0
2016-12-29 13:25:00,54.51,54.58,54.5,54.53,254870.0,42.9095,42.9646,42.9016,42.9252,254870.0
2016-12-29 13:30:00,54.53,54.53,54.48,54.52,137155.0,42.9252,42.9252,42.8858,42.9173,137155.0
2016-12-29 13:35:00,54.51,54.53,54.5,54.53,150420.0,42.9095,42.9252,42.9016,42.9252,150420.0
2016-12-29 13:40:00,54.52,54.59,54.52,54.54,155871.0,42.9173,42.9724,42.9173,42.9331,155871.0
2016-12-29 13:45:00,54.54,54.58,54.53,54.56,104301.0,42.9331,42.9646,42.9252,42.9488,104301.0
2016-12-29 13:50:00,54.57,54.6,54.54,54.56,170342.0,42.9567,42.9803,42.9331,42.9488,170342.0
2016-12-29 13:55:00,54.56,54.62,54.54,54.6,171248.0,42.9488,42.996,42.9331,42.9803,171248.0
2016-12-29 14:00:00,54.61,54.71,54.6,54.7,187632.0,42.9882,43.0669,42.9803,43.059,187632.0
2016-12-29 14:05:00,54.71,54.79,54.69,54.76,141002.0,43.0669,43.1299,43.0511,43.1062,141002.0
2016-12-29 14:10:00,54.77,54.79,54.73,54.74,142187.0,43.1141,43.1299,43.0826,43.0905,142187.0
2016-12-29 14:15:00,54.74,54.79,54.73,54.77,115070.0,43.0905,43.1299,43.0826,43.1141,115070.0
2016-12-29 14:20:00,54.77,54.81,54.77,54.78,118961.0,43.1141,43.1456,43.1141,43.122,118961.0
2016-12-29 14:25:00,54.78,54.8,54.74,54.76,100322.0,43.122,43.1377,43.0905,43.1062,100322.0
2016-12-29 14:30:00,54.75,54.79,54.67,54.68,147492.0,43.0984,43.1299,43.0354,43.0433,147492.0
2016-12-29 14:35:00,54.68,54.76,54.67,54.76,112194.0,43.0433,43.1062,43.0354,43.1062,112194.0
2016-12-29 14:40:00,54.75,54.79,54.72,54.79,121673.0,43.0984,43.1299,43.0748,43.1299,121673.0
2016-12-29 14:45:00,54.79,54.83,54.77,54.81,128383.0,43.1299,43.1614,43.1141,43.1456,128383.0
2016-12-29 14:50:00,54.8,54.84,54.8,54.83,138818.0,43.1377,43.1692,43.1377,43.1614,138818.0
2016-12-29 14:55:00,54.83,54.83,54.78,54.78,86536.0,43.1614,43.1614,43.122,43.122,86536.0
2016-12-29 15:00:00,54.79,54.84,54.77,54.78,137579.0,43.1299,43.1692,43.1141,43.122,137579.0
2016-12-29 15:05:00,54.77,54.8,54.74,54.76,125119.0,43.1141,43.1377,43.0905,43.1062,125119.0
2016-12-29 15:10:00,54.76,54.81,54.75,54.78,147441.0,43.1062,43.1456,43.0984,43.122,147441.0
2016-12-29 15:15:00,54.79,54.81,54.77,54.78,164659.0,43.1299,43.1456,43.1141,43.122,164659.0
2016-12-29 15:20:00,54.78,54.84,54.77,54.82,170404.0,43.122,43.1692,43.1141,43.1535,170404.0
2016-12-29 15:25:00,54.82,54.83,54.78,54.82,125907.0,43.1535,43.1614,43.122,43.1535,125907.0
2016-12-29 15:30:00,54.81,54.84,54.78,54.78,244996.0,43.1456,43.1692,43.122,43.122,244996.0
2016-12-29 15:35:00,54.78,54.81,54.75,54.78,228180.0,43.122,43.1456,43.0984,43.122,228180.0
2016-12-29 15:40:00,54.78,54.79,54.74,54.75,200001.0,43.122,43.1299,43.0905,43.0984,200001.0
2016-12-29 15:45:00,54.76,54.77,54.73,54.75,256441.0,43.1062,43.1141,43.0826,43.0984,256441.0
2016-12-29 15:50:00,54.75,54.79,54.74,54.74,410601.0,43.0984,43.1299,43.0905,43.0905,410601.0
2016-12-29 15:55:00,54.74,54.84,54.74,54.84,657711.0,43.0905,43.1692,43.0905,43.1692,657711.0
2016-12-30 09:30:00,54.88,55.08,54.79,54.81,358508.0,43.2007,43.3581,43.1299,43.1456,358508.0
2016-12-30 09:35:00,54.8,54.94,54.8,54.83,183882.0,43.1377,43.2479,43.1377,43.1614,183882.0
2016-12-30 09:40:00,54.83,54.96,54.82,54.9,189753.0,43.1614,43.2637,43.1535,43.2165,189753.0
2016-12-30 09:45:00,54.89,54.96,54.87,54.93,196382.0,43.2086,43.2637,43.1928,43.2401,196382.0
2016-12-30 09:50:00,54.94,55.0,54.91,54.94,145928.0,43.2479,43.2952,43.2243,43.2479,145928.0
2016-12-30 09:55:00,54.94,55.03,54.83,54.98,235825.0,43.2479,43.3188,43.1614,43.2794,235825.0
2016-12-30 10:00:00,54.97,54.97,54.89,54.96,113513.0,43.2716,43.2716,43.2086,43.2637,113513.0
2016-12-30 10:05:00,54.96,55.07,54.95,55.05,112281.0,43.2637,43.3503,43.2558,43.3345,112281.0
2016-12-30 10:10:00,55.05,55.1,55.02,55.09,85000.0,43.3345,43.3739,43.3109,43.366,85000.0
2016-12-30 10:15:00,55.09,55.17,55.09,55.15,98825.0,43.366,43.429,43.366,43.4133,98825.0
2016-12-30 10:20:00,55.14,55.23,55.13,55.23,196068.0,43.4054,43.4762,43.3975,43.4762,196068.0
2016-12-30 10:25:00,55.23,55.28,55.23,55.24,123825.0,43.4762,43.5156,43.4762,43.4841,123825.0
2016-12-30 10:30:00,55.25,55.33,55.24,55.29,91384.0,43.492,43.5549,43.4841,43.5235,91384.0
2016-12-30 10:35:00,55.29,55.3,55.26,55.27,69872.0,43.5235,43.5313,43.4998,43.5077,69872.0
2016-12-30 10:40:00,55.28,55.28,55.25,55.26,268147.0,43.5156,43.5156,43.492,43.4998,268147.0
2016-12-30 10:45:00,55.25,55.28,55.21,55.26,72163.0,43.492,43.5156,43.4605,43.4998,72163.0
2016-12-30 10:50:00,55.26,55.28,55.23,55.27,101368.0,43.4998,43.5156,43.4762,43.5077,101368.0
2016-12-30 10:55:00,55.28,55.3,55.22,55.24,135232.0,43.5156,43.5313,43.4684,43.4841,135232.0
2016-12-30 11:00:00,55.24,55.25,55.19,55.2,77040.0,43.4841,43.492,43.4447,43.4526,77040.0
2016-12-30 11:05:00,55.2,55.21,55.14,55.15,66553.0,43.4526,43.4605,43.4054,43.4133,66553.0
2016-12-30 11:10:00,55.15,55.16,55.09,55.1,81996.0,43.4133,43.4211,43.366,43.3739,81996.0
2016-12-30 11:15:00,55.1,55.15,55.09,55.13,90996.0,43.3739,43.4133,43.366,43.3975,90996.0
2016-12-30 11:20:00,55.12,55.15,55.09,55.14,66234.0,43.3896,43.4133,43.366,43.4054,66234.0
2016-12-30 11:25:00,55.14,55.2,55.13,55.18,116439.0,43.4054,43.4526,43.3975,43.4369,116439.0
2016-12-30 11:30:00,55.18,55.24,55.15,55.24,109699.0,43.4369,43.4841,43.4133,43.4841,109699.0
2016-12-30 11:35:00,55.23,55.25,55.21,55.23,59416.0,43.4762,43.492,43.4605,43.4762,59416.0
2016-12-30 11:40:00,55.23,55.32,55.22,55.29,83750.0,43.4762,43.5471,43.4684,43.5235,83750.0
2016-12-30 11:45:00,55.3,55.34,55.29,55.3,64044.0,43.5313,43.5628,43.5235,43.5313,64044.0
2016-12-30 11:50:00,55.31,55.36,55.3,55.31,69126.0,43.5392,43.5786,43.5313,43.5392,69126.0
2016-12-30 11:55:00,55.31,55.32,55.26,55.26,60158.0,43.5392,43.5471,43.4998,43.4998,60158.0
2016-12-30 12:00:00,55.27,55.28,55.21,55.24,96202.0,43.5077,43.5156,43.4605,43.4841,96202.0
2016-12-30 12:05:00,55.23,55.27,55.22,55.27,48588.0,43.4762,43.5077,43.4684,43.5077,48588.0
2016-12-30 12:10:00,55.27,55.3,55.26,55.28,68506.0,43.5077,43.5313,43.4998,43.5156,68506.0
2016-12-30 12:15:00,55.28,55.29,55.24,55.25,109406.0,43.5156,43.5235,43.4841,43.492,109406.0
2016-12-30 12:20:00,55.25,55.28,55.22,55.23,124005.0,43.492,43.5156,43.4684,43.4762,124005.0
2016-12-30 12:25:00,55.24,55.25,55.19,55.19,56457.0,43.4841,43.492,43.4447,43.4447,56457.0
2016-12-30 12:30:00,55.18,55.23,55.18,55.22,59262.0,43.4369,43.4762,43.4369,43.4684,59262.0
2016-12-30 12:35:00,55.22,55.22,55.17,55.18,63125.0,43.4684,43.4684,43.429,43.4369,63125.0
2016-12-30 12:40:00,55.18,55.22,55.17,55.21,70545.0,43.4369,43.4684,43.429,43.4605,70545.0
2016-12-30 12:45:00,55.22,55.22,55.18,55.21,57855.0,43.4684,43.4684,43.4369,43.4605,57855.0
2016-12-30 12:50:00,55.21,55.21,55.13,55.13,74194.0,43.4605,43.4605,43.3975,43.3975,74194.0
2016-12-30 12:55:00,55.13,55.18,55.13,55.15,50923.0,43.3975,43.4369,43.3975,43.4133,50923.0
2016-12-30 13:00:00,55.15,55.24,55.15,55.23,74478.0,43.4133,43.4841,43.4133,43.4762,74478.0
2016-12-30 13:05:00,55.23,55.27,55.22,55.27,61087.0,43.4762,43.5077,43.4684,43.5077,61087.0
2016-12-30 13:10:00,55.27,55.31,55.27,55.31,56982.0,43.5077,43.5392,43.5077,43.5392,56982.0
2016-12-30 13:15:00,55.31,55.33,55.29,55.32,69781.0,43.5392,43.5549,43.5235,43.5471,69781.0
2016-12-30 13:20:00,55.31,55.34,55.3,55.34,62650.0,43.5392,43.5628,43.5313,43.5628,62650.0
2016-12-30 13:25:00,55.34,55.35,55.29,55.3,46233.0,43.5628,43.5707,43.5235,43.5313,46233.0
2016-12-30 13:30:00,55.3,55.34,55.28,55.34,68888.0,43.5313,43.5628,43.5156,43.5628,68888.0
2016-12-30 13:35:00,55.33,55.35,55.28,55.29,50861.0,43.5549,43.5707,43.5156,43.5235,50861.0
2016-12-30 13:40:00,55.29,55.3,55.25,55.26,59403.0,43.5235,43.5313,43.492,43.4998,59403.0
2016-12-30 13:45:00,55.26,55.27,55.21,55.23,69715.0,43.4998,43.5077,43.4605,43.4762,69715.0
2016-12-30 13:50:00,55.23,55.25,55.21,55.21,76917.0,43.4762,43.492,43.4605,43.4605,76917.0
2016-12-30 13:55:00,55.21,55.22,55.18,55.2,48209.0,43.4605,43.4684,43.4369,43.4526,48209.0
2016-12-30 14:00:00,55.19,55.21,55.18,55.21,89345.0,43.4447,43.4605,43.4369,43.4605,89345.0
2016-12-30 14:05:00,55.21,55.25,55.19,55.2,102043.0,43.4605,43.492,43.4447,43.4526,102043.0
2016-12-30 14:10:00,55.19,55.2,55.14,55.15,97701.0,43.4447,43.4526,43.4054,43.4133,97701.0
2016-12-30 14:15:00,55.15,55.18,55.14,55.15,46629.0,43.4133,43.4369,43.4054,43.4133,46629.0
2016-12-30 14:20:00,55.15,55.16,55.14,55.14,48370.0,43.4133,43.4211,43.4054,43.4054,48370.0
2016-12-30 14:25:00,55.15,55.15,55.11,55.12,59097.0,43.4133,43.4133,43.3818,43.3896,59097.0
2016-12-30 14:30:00,55.12,55.17,55.1,55.13,85379.0,43.3896,43.429,43.3739,43.3975,85379.0
2016-12-30 14:35:00,55.13,55.19,55.13,55.19,52378.0,43.3975,43.4447,43.3975,43.4447,52378.0
2016-12-30 14:40:00,55.19,55.19,55.15,55.15,73549.0,43.4447,43.4447,43.4133,43.4133,73549.0
2016-12-30 14:45:00,55.15,55.16,55.05,55.06,109210.0,43.4133,43.4211,43.3345,43.3424,109210.0
2016-12-30 14:50:00,55.06,55.07,55.0,55.0,139430.0,43.3424,43.3503,43.2952,43.2952,139430.0
2016-12-30 14:55:00,55.0,55.03,54.97,55.02,167105.0,43.2952,43.3188,43.2716,43.3109,167105.0
2016-12-30 15:00:00,55.02,55.05,54.99,55.05,115042.0,43.3109,43.3345,43.2873,43.3345,115042.0
2016-12-30 15:05:00,55.05,55.12,55.04,55.12,100407.0,43.3345,43.3896,43.3267,43.3896,100407.0
2016-12-30 15:10:00,55.12,55.19,55.11,55.17,118866.0,43.3896,43.4447,43.3818,43.429,118866.0
2016-12-30 15:15:00,55.18,55.19,55.15,55.16,88295.0,43.4369,43.4447,43.4133,43.4211,88295.0
2016-12-30 15:20:00,55.18,55.18,55.14,55.15,95774.0,43.4369,43.4369,43.4054,43.4133,95774.0
2016-12-30 15:25:00,55.15,55.18,55.14,55.18,143228.0,43.4133,43.4369,43.4054,43.4369,143228.0
2016-12-30 15:30:00,55.18,55.19,55.14,55.16,198893.0,43.4369,43.4447,43.4054,43.4211,198893.0
2016-12-30 15:35:00,55.16,55.17,55.11,55.12,126026.0,43.4211,43.429,43.3818,43.3896,126026.0
2016-12-30 15:40:00,55.11,55.12,55.05,55.06,184525.0,43.3818,43.3896,43.3345,43.3424,184525.0
2016-12-30 15:45:00,55.06,55.13,55.03,55.09,473721.0,43.3424,43.3975,43.3188,43.366,473721.0
2016-12-30 15:50:00,55.09,55.11,55.04,55.1,460140.0,43.366,43.3818,43.3267,43.3739,460140.0
2016-12-30 15:55:00,55.1,55.19,55.04,55.12,2228086.0,43.3739,43.4447,43.3267,43.3896,2228086.0
2017-01-03 09:30:00,55.67,56.04,55.65,55.86,1243888.0,43.8226,44.1138,43.8068,43.9722,1243888.0
2017-01-03 09:35:00,55.86,56.19,55.86,56.08,586277.0,43.9722,44.2319,43.9722,44.1453,586277.0
2017-01-03 09:40:00,56.08,56.19,55.93,55.99,476722.0,44.1453,44.2319,44.0273,44.0745,476722.0
2017-01-03 09:45:00,55.99,56.02,55.75,55.82,360685.0,44.0745,44.0981,43.8856,43.9407,360685.0
2017-01-03 09:50:00,55.81,55.84,55.66,55.72,345259.0,43.9328,43.9564,43.8147,43.8619,345259.0
2017-01-03 09:55:00,55.72,55.79,55.67,55.78,336388.0,43.8619,43.9171,43.8226,43.9092,336388.0
2017-01-03 10:00:00,55.78,55.9,55.74,55.89,522268.0,43.9092,44.0036,43.8777,43.9958,522268.0
2017-01-03 10:05:00,55.88,56.11,55.87,56.07,691023.0,43.9879,44.1689,43.98,44.1375,691023.0
2017-01-03 10:10:00,56.07,56.34,56.07,56.32,617972.0,44.1375,44.35,44.1375,44.3343,617972.0
2017-01-03 10:15:00,56.32,56.33,56.25,56.3,292406.0,44.3343,44.3421,44.2792,44.3185,292406.0
2017-01-03 10:20:00,56.31,56.32,56.24,56.31,216833.0,44.3264,44.3343,44.2713,44.3264,216833.0
2017-01-03 10:25:00,56.32,56.32,56.26,56.3,210954.0,44.3343,44.3343,44.287,44.3185,210954.0
2017-01-03 10:30:00,56.3,56.35,56.18,56.18,276407.0,44.3185,44.3579,44.2241,44.2241,276407.0
2017-01-03 10:35:00,56.18,56.24,56.11,56.11,244737.0,44.2241,44.2713,44.1689,44.1689,244737.0
2017-01-03 10:40:00,56.11,56.18,56.07,56.08,361308.0,44.1689,44.2241,44.1375,44.1453,361308.0
2017-01-03 10:45:00,56.09,56.11,55.94,55.94,424324.0,44.1532,44.1689,44.0351,44.0351,424324.0
2017-01-03 10:50:00,55.95,55.96,55.87,55.93,240886.0,44.043,44.0509,43.98,44.0273,240886.0
2017-01-03 10:55:00,55.93,55.93,55.82,55.85,361512.0,44.0273,44.0273,43.9407,43.9643,361512.0
2017-01-03 11:00:00,55.86,55.86,55.74,55.83,350444.0,43.9722,43.9722,43.8777,43.9485,350444.0
2017-01-03 11:05:00,55.82,55.88,55.79,55.84,284417.0,43.9407,43.9879,43.9171,43.9564,284417.0
2017-01-03 11:10:00,55.84,55.85,55.76,55.83,156158.0,43.9564,43.9643,43.8934,43.9485,156158.0
2017-01-03 11:15:00,55.83,55.86,55.79,55.83,174196.0,43.9485,43.9722,43.9171,43.9485,174196.0
2017-01-03 11:20:00,55.84,56.0,55.83,56.0,158872.0,43.9564,44.0824,43.9485,44.0824,158872.0
2017-01-03 11:25:00,56.0,56.0,55.87,55.9,194469.0,44.0824,44.0824,43.98,44.0036,194469.0
2017-01-03 11:30:00,55.9,55.96,55.87,55.92,163724.0,44.0036,44.0509,43.98,44.0194,163724.0
2017-01-03 11:35:00,55.92,55.93,55.76,55.76,165071.0,44.0194,44.0273,43.8934,43.8934,165071.0
2017-01-03 11:40:00,55.77,55.78,55.57,55.65,415954.0,43.9013,43.9092,43.7439,43.8068,415954.0
2017-01-03 11:45:00,55.65,55.67,55.59,55.62,174287.0,43.8068,43.8226,43.7596,43.7832,174287.0
2017-01-03 11:50:00,55.62,55.73,55.61,55.69,163566.0,43.7832,43.8698,43.7754,43.8383,163566.0
2017-01-03 11:55:00,55.68,55.72,55.64,55.71,141846.0,43.8305,43.8619,43.799,43.8541,141846.0
2017-01-03 12:00:00,55.72,55.74,55.67,55.73,140526.0,43.8619,43.8777,43.8226,43.8698,140526.0
2017-01-03 12:05:00,55.73,55.74,55.63,55.71,155547.0,43.8698,43.8777,43.7911,43.8541,155547.0
2017-01-03 12:10:00,55.71,55.71,55.63,55.67,138587.0,43.8541,43.8541,43.7911,43.8226,138587.0
2017-01-03 12:15:00,55.67,55.68,55.61,55.62,145026.0,43.8226,43.8305,43.7754,43.7832,145026.0
2017-01-03 12:20:00,55.62,55.62,55.57,55.59,97860.0,43.7832,43.7832,43.7439,43.7596,97860.0
2017-01-03 12:25:00,55.6,55.71,55.59,55.66,144250.0,43.7675,43.8541,43.7596,43.8147,144250.0
2017-01-03 12:30:00,55.66,55.73,55.66,55.71,109144.0,43.8147,43.8698,43.8147,43.8541,109144.0
2017-01-03 12:35:00,55.71,55.72,55.63,55.65,71719.0,43.8541,43.8619,43.7911,43.8068,71719.0
2017-01-03 12:40:00,55.63,55.64,55.48,55.53,122010.0,43.7911,43.799,43.673,43.7124,122010.0
2017-01-03 12:45:00,55.53,55.56,55.46,55.54,157809.0,43.7124,43.736,43.6573,43.7203,157809.0
2017-01-03 12:50:00,55.53,55.56,55.48,55.53,90276.0,43.7124,43.736,43.673,43.7124,90276.0
2017-01-03 12:55:00,55.53,55.56,55.51,55.52,128178.0,43.7124,43.736,43.6966,43.7045,128178.0
2017-01-03 13:00:00,55.53,55.54,55.49,55.5,101506.0,43.7124,43.7203,43.6809,43.6888,101506.0
2017-01-03 13:05:00,55.5,55.53,55.48,55.5,155509.0,43.6888,43.7124,43.673,43.6888,155509.0
2017-01-03 13:10:00,55.51,55.56,55.51,55.54,106954.0,43.6966,43.736,43.6966,43.7203,106954.0
2017-01-03 13:15:00,55.55,55.59,55.54,55.55,91576.0,43.7281,43.7596,43.7203,43.7281,91576.0
2017-01-03 13:20:00,55.55,55.61,55.54,55.6,93218.0,43.7281,43.7754,43.7203,43.7675,93218.0
2017-01-03 13:25:00,55.6,55.68,55.59,55.62,118319.0,43.7675,43.8305,43.7596,43.7832,118319.0
2017-01-03 13:30:00,55.62,55.67,55.6,55.65,110561.0,43.7832,43.8226,43.7675,43.8068,110561.0
2017-01-03 13:35:00,55.65,55.66,55.59,55.59,79849.0,43.8068,43.8147,43.7596,43.7596,79849.0
2017-01-03 13:40:00,55.59,55.6,55.54,55.57,95871.0,43.7596,43.7675,43.7203,43.7439,95871.0
2017-01-03 13:45:00,55.57,55.62,55.53,55.57,118168.0,43.7439,43.7832,43.7124,43.7439,118168.0
2017-01-03 13:50:00,55.56,55.61,55.55,55.61,111360.0,43.736,43.7754,43.7281,43.7754,111360.0
2017-01-03 13:55:00,55.61,55.62,55.59,55.62,128594.0,43.7754,43.7832,43.7596,43.7832,128594.0
2017-01-03 14:00:00,55.62,55.69,55.6,55.69,204166.0,43.7832,43.8383,43.7675,43.8383,204166.0
2017-01-03 14:05:00,55.69,55.69,55.59,55.64,185274.0,43.8383,43.8383,43.7596,43.799,185274.0
2017-01-03 14:10:00,55.64,55.67,55.6,55.64,110617.0,43.799,43.8226,43.7675,43.799,110617.0
2017-01-03 14:15:00,55.63,55.67,55.62,55.65,96651.0,43.7911,43.8226,43.7832,43.8068,96651.0
2017-01-03 14:20:00,55.65,55.7,55.64,55.68,89628.0,43.8068,43.8462,43.799,43.8305,89628.0
2017-01-03 14:25:00,55.68,55.7,55.62,55.62,89398.0,43.8305,43.8462,43.7832,43.7832,89398.0
2017-01-03 14:30:00,55.63,55.63,55.58,55.59,98695.0,43.7911,43.7911,43.7517,43.7596,98695.0
2017-01-03 14:35:00,55.59,55.63,55.57,55.58,140906.0,43.7596,43.7911,43.7439,43.7517,140906.0
2017-01-03 14:40:00,55.58,55.62,55.57,55.59,149001.0,43.7517,43.7832,43.7439,43.7596,149001.0
2017-01-03 14:45:00,55.6,55.67,55.59,55.65,98082.0,43.7675,43.8226,43.7596,43.8068,98082.0
2017-01-03 14:50:00,55.66,55.71,55.65,55.7,121319.0,43.8147,43.8541,43.8068,43.8462,121319.0
2017-01-03 14:55:00,55.71,55.71,55.65,55.67,168858.0,43.8541,43.8541,43.8068,43.8226,168858.0
2017-01-03 15:00:00,55.67,55.72,55.66,55.72,186201.0,43.8226,43.8619,43.8147,43.8619,186201.0
2017-01-03 15:05:00,55.71,55.75,55.71,55.75,116076.0,43.8541,43.8856,43.8541,43.8856,116076.0
2017-01-03 15:10:00,55.75,55.79,55.74,55.79,113552.0,43.8856,43.9171,43.8777,43.9171,113552.0
2017-01-03 15:15:00,55.79,55.79,55.72,55.73,131636.0,43.9171,43.9171,43.8619,43.8698,131636.0
2017-01-03 15:20:00,55.72,55.73,55.63,55.66,187791.0,43.8619,43.8698,43.7911,43.8147,187791.0
2017-01-03 15:25:00,55.66,55.77,55.65,55.72,250247.0,43.8147,43.9013,43.8068,43.8619,250247.0
2017-01-03 15:30:00,55.72,55.74,55.68,55.74,364009.0,43.8619,43.8777,43.8305,43.8777,364009.0
2017-01-03 15:35:00,55.73,55.83,55.72,55.82,243015.0,43.8698,43.9485,43.8619,43.9407,243015.0
2017-01-03 15:40:00,55.82,55.84,55.79,55.8,248966.0,43.9407,43.9564,43.9171,43.9249,248966.0
2017-01-03 15:45:00,55.81,55.92,55.8,55.87,396427.0,43.9328,44.0194,43.9249,43.98,396427.0
2017-01-03 15:50:00,55.87,55.94,55.86,55.93,443425.0,43.98,44.0351,43.9722,44.0273,443425.0
2017-01-03 15:55:00,55.94,56.0,55.87,55.99,884269.0,44.0351,44.0824,43.98,44.0745,884269.0
2017-01-04 09:30:00,56.16,56.28,56.09,56.2,489584.0,44.2083,44.3028,44.1532,44.2398,489584.0
2017-01-04 09:35:00,56.21,56.3,56.02,56.05,251283.0,44.2477,44.3185,44.0981,44.1217,251283.0
2017-01-04 09:40:00,56.06,56.28,56.06,56.25,207814.0,44.1296,44.3028,44.1296,44.2792,207814.0
2017-01-04 09:45:00,56.26,56.3,56.2,56.25,149911.0,44.287,44.3185,44.2398,44.2792,149911.0
2017-01-04 09:50:00,56.25,56.31,56.13,56.17,167109.0,44.2792,44.3264,44.1847,44.2162,167109.0
2017-01-04 09:55:00,56.18,56.2,56.13,56.16,97401.0,44.2241,44.2398,44.1847,44.2083,97401.0
2017-01-04 10:00:00,56.17,56.25,56.16,56.24,120086.0,44.2162,44.2792,44.2083,44.2713,120086.0
2017-01-04 10:05:00,56.23,56.27,56.11,56.11,140182.0,44.2634,44.2949,44.1689,44.1689,140182.0
2017-01-04 10:10:00,56.11,56.12,55.96,55.96,159135.0,44.1689,44.1768,44.0509,44.0509,159135.0
2017-01-04 10:15:00,55.96,56.02,55.93,55.94,115356.0,44.0509,44.0981,44.0273,44.0351,115356.0
2017-01-04 10:20:00,55.95,55.96,55.85,55.88,210744.0,44.043,44.0509,43.9643,43.9879,210744.0
2017-01-04 10:25:00,55.87,55.87,55.73,55.74,179140.0,43.98,43.98,43.8698,43.8777,179140.0
2017-01-04 10:30:00,55.73,55.8,55.65,55.67,193017.0,43.8698,43.9249,43.8068,43.8226,193017.0
2017-01-04 10:35:00,55.67,55.73,55.65,55.72,358295.0,43.8226,43.8698,43.8068,43.8619,358295.0
2017-01-04 10:40:00,55.72,55.73,55.66,55.7,145439.0,43.8619,43.8698,43.8147,43.8462,145439.0
2017-01-04 10:45:00,55.7,55.72,55.62,55.62,257072.0,43.8462,43.8619,43.7832,43.7832,257072.0
2017-01-04 10:50:00,55.63,55.69,55.61,55.69,132194.0,43.7911,43.8383,43.7754,43.8383,132194.0
2017-01-04 10:55:00,55.7,55.77,55.68,55.69,142936.0,43.8462,43.9013,43.8305,43.8383,142936.0
2017-01-04 11:00:00,55.7,55.78,55.7,55.75,94776.0,43.8462,43.9092,43.8462,43.8856,94776.0
2017-01-04 11:05:00,55.76,55.82,55.76,55.79,106394.0,43.8934,43.9407,43.8934,43.9171,106394.0
2017-01-04 11:10:00,55.78,55.85,55.77,55.85,162985.0,43.9092,43.9643,43.9013,43.9643,162985.0
2017-01-04 11:15:00,55.84,55.92,55.83,55.92,216631.0,43.9564,44.0194,43.9485,44.0194,216631.0
2017-01-04 11:20:00,55.92,56.0,55.89,55.9,324745.0,44.0194,44.0824,43.9958,44.0036,324745.0
2017-01-04 11:25:00,55.9,55.92,55.87,55.87,100294.0,44.0036,44.0194,43.98,43.98,100294.0
2017-01-04 11:30:00,55.87,55.91,55.84,55.91,85037.0,43.98,44.0115,43.9564,44.0115,85037.0
2017-01-04 11:35:00,55.91,55.92,55.88,55.88,110556.0,44.0115,44.0194,43.9879,43.9879,110556.0
2017-01-04 11:40:00,55.89,55.91,55.84,55.86,86247.0,43.9958,44.0115,43.9564,43.9722,86247.0
2017-01-04 11:45:00,55.85,55.87,55.79,55.8,122259.0,43.9643,43.98,43.9171,43.9249,122259.0
2017-01-04 11:50:00,55.8,55.87,55.79,55.87,100635.0,43.9249,43.98,43.9171,43.98,100635.0
2017-01-04 11:55:00,55.86,55.88,55.84,55.85,165049.0,43.9722,43.9879,43.9564,43.9643,165049.0
2017-01-04 12:00:00,55.85,55.85,55.81,55.82,126175.0,43.9643,43.9643,43.9328,43.9407,126175.0
2017-01-04 12:05:00,55.83,55.84,55.79,55.84,128912.0,43.9485,43.9564,43.9171,43.9564,128912.0
2017-01-04 12:10:00,55.84,55.86,55.81,55.85,134211.0,43.9564,43.9722,43.9328,43.9643,134211.0
2017-01-04 12:15:00,55.85,55.86,55.82,55.86,97765.0,43.9643,43.9722,43.9407,43.9722,97765.0
2017-01-04 12:20:00,55.85,55.91,55.84,55.89,103798.0,43.9643,44.0115,43.9564,43.9958,103798.0
2017-01-04 12:25:00,55.9,55.91,55.86,55.87,80991.0,44.0036,44.0115,43.9722,43.98,80991.0
2017-01-04 12:30:00,55.87,55.9,55.85,55.87,96208.0,43.98,44.0036,43.9643,43.98,96208.0
2017-01-04 12:35:00,55.87,55.92,55.87,55.91,165145.0,43.98,44.0194,43.98,44.0115,165145.0
2017-01-04 12:40:00,55.92,55.95,55.91,55.95,57872.0,44.0194,44.043,44.0115,44.043,57872.0
2017-01-04 12:45:00,55.94,55.95,55.92,55.94,46950.0,44.0351,44.043,44.0194,44.0351,46950.0
2017-01-04 12:50:00,55.94,55.96,55.92,55.94,80612.0,44.0351,44.0509,44.0194,44.0351,80612.0
2017-01-04 12:55:00,55.94,55.97,55.92,55.95,70574.0,44.0351,44.0587,44.0194,44.043,70574.0
2017-01-04 13:00:00,55.95,55.97,55.93,55.96,77749.0,44.043,44.0587,44.0273,44.0509,77749.0
2017-01-04 13:05:00,55.96,55.97,55.94,55.97,93661.0,44.0509,44.0587,44.0351,44.0587,93661.0
2017-01-04 13:10:00,55.97,55.99,55.96,55.98,74935.0,44.0587,44.0745,44.0509,44.0666,74935.0
2017-01-04 13:15:00,55.99,56.01,55.94,55.97,192454.0,44.0745,44.0902,44.0351,44.0587,192454.0
2017-01-04 13:20:00,55.97,56.04,55.94,56.02,145829.0,44.0587,44.1138,44.0351,44.0981,145829.0
2017-01-04 13:25:00,56.02,56.04,56.0,56.03,74083.0,44.0981,44.1138,44.0824,44.106,74083.0
2017-01-04 13:30:00,56.02,56.04,56.0,56.04,90608.0,44.0981,44.1138,44.0824,44.1138,90608.0
2017-01-04 13:35:00,56.03,56.04,56.01,56.01,63923.0,44.106,44.1138,44.0902,44.0902,63923.0
2017-01-04 13:40:00,56.01,56.02,55.99,55.99,58943.0,44.0902,44.0981,44.0745,44.0745,58943.0
2017-01-04 13:45:00,55.99,56.0,55.96,55.98,100663.0,44.0745,44.0824,44.0509,44.0666,100663.0
2017-01-04 13:50:00,55.98,56.04,55.97,56.04,95217.0,44.0666,44.1138,44.0587,44.1138,95217.0
2017-01-04 13:55:00,56.04,56.05,56.02,56.04,117613.0,44.1138,44.1217,44.0981,44.1138,117613.0
2017-01-04 14:00:00,56.04,56.05,56.0,56.02,176453.0,44.1138,44.1217,44.0824,44.0981,176453.0
2017-01-04 14:05:00,56.01,56.02,55.99,56.0,89453.0,44.0902,44.0981,44.0745,44.0824,89453.0
2017-01-04 14:10:00,56.0,56.1,55.99,56.08,138350.0,44.0824,44.1611,44.0745,44.1453,138350.0
2017-01-04 14:15:00,56.08,56.1,56.06,56.08,78424.0,44.1453,44.1611,44.1296,44.1453,78424.0
2017-01-04 14:20:00,56.09,56.11,55.97,55.98,152497.0,44.1532,44.1689,44.0587,44.0666,152497.0
2017-01-04 14:25:00,55.98,56.01,55.95,56.0,120236.0,44.0666,44.0902,44.043,44.0824,120236.0
2017-01-04 14:30:00,56.0,56.01,55.98,56.0,89594.0,44.0824,44.0902,44.0666,44.0824,89594.0
2017-01-04 14:35:00,56.01,56.02,55.96,56.01,254424.0,44.0902,44.0981,44.0509,44.0902,254424.0
2017-01-04 14:40:00,56.01,56.06,56.01,56.04,102652.0,44.0902,44.1296,44.0902,44.1138,102652.0
2017-01-04 14:45:00,56.04,56.04,55.96,55.99,110051.0,44.1138,44.1138,44.0509,44.0745,110051.0
2017-01-04 14:50:00,55.98,55.99,55.93,55.97,93681.0,44.0666,44.0745,44.0273,44.0587,93681.0
2017-01-04 14:55:00,55.97,55.98,55.94,55.96,91237.0,44.0587,44.0666,44.0351,44.0509,91237.0
2017-01-04 15:00:00,55.96,55.99,55.93,55.96,108164.0,44.0509,44.0745,44.0273,44.0509,108164.0
2017-01-04 15:05:00,55.96,55.97,55.93,55.95,111087.0,44.0509,44.0587,44.0273,44.043,111087.0
2017-01-04 15:10:00,55.96,55.98,55.93,55.95,86918.0,44.0509,44.0666,44.0273,44.043,86918.0
2017-01-04 15:15:00,55.94,55.95,55.9,55.9,130660.0,44.0351,44.043,44.0036,44.0036,130660.0
2017-01-04 15:20:00,55.9,55.9,55.85,55.86,281886.0,44.0036,44.0036,43.9643,43.9722,281886.0
2017-01-04 15:25:00,55.86,55.87,55.84,55.87,271108.0,43.9722,43.98,43.9564,43.98,271108.0
2017-01-04 15:30:00,55.86,55.89,55.84,55.87,221733.0,43.9722,43.9958,43.9564,43.98,221733.0
2017-01-04 15:35:00,55.88,55.95,55.86,55.93,210698.0,43.9879,44.043,43.9722,44.0273,210698.0
2017-01-04 15:40:00,55.93,55.95,55.92,55.93,308721.0,44.0273,44.043,44.0194,44.0273,308721.0
2017-01-04 15:45:00,55.93,55.95,55.89,55.91,308127.0,44.0273,44.043,43.9958,44.0115,308127.0
2017-01-04 15:50:00,55.9,55.95,55.9,55.94,319375.0,44.0036,44.043,44.0036,44.0351,319375.0
2017-01-04 15:55:00,55.94,56.06,55.94,56.04,1215312.0,44.0351,44.1296,44.0351,44.1138,1215312.0
2017-01-05 09:30:00,55.49,55.82,55.33,55.44,873602.0,43.6809,43.9407,43.5549,43.6415,873602.0
2017-01-05 09:35:00,55.44,55.56,55.37,55.47,607868.0,43.6415,43.736,43.5864,43.6652,607868.0
2017-01-05 09:40:00,55.46,55.62,55.44,55.45,475614.0,43.6573,43.7832,43.6415,43.6494,475614.0
2017-01-05 09:45:00,55.45,55.56,55.44,55.52,259628.0,43.6494,43.736,43.6415,43.7045,259628.0
2017-01-05 09:50:00,55.51,55.57,55.51,55.57,197777.0,43.6966,43.7439,43.6966,43.7439,197777.0
2017-01-05 09:55:00,55.57,55.66,55.45,55.45,319699.0,43.7439,43.8147,43.6494,43.6494,319699.0
2017-01-05 10:00:00,55.46,55.52,55.41,55.44,299659.0,43.6573,43.7045,43.6179,43.6415,299659.0
2017-01-05 10:05:00,55.44,55.5,55.34,55.34,316250.0,43.6415,43.6888,43.5628,43.5628,316250.0
2017-01-05 10:10:00,55.34,55.36,55.25,55.34,521534.0,43.5628,43.5786,43.492,43.5628,521534.0
2017-01-05 10:15:00,55.34,55.37,55.27,55.28,219347.0,43.5628,43.5864,43.5077,43.5156,219347.0
2017-01-05 10:20:00,55.28,55.36,55.25,55.35,281577.0,43.5156,43.5786,43.492,43.5707,281577.0
2017-01-05 10:25:00,55.36,55.4,55.33,55.35,177987.0,43.5786,43.61,43.5549,43.5707,177987.0
2017-01-05 10:30:00,55.34,55.36,55.24,55.3,331451.0,43.5628,43.5786,43.4841,43.5313,331451.0
2017-01-05 10:35:00,55.3,55.33,55.27,55.3,151059.0,43.5313,43.5549,43.5077,43.5313,151059.0
2017-01-05 10:40:00,55.3,55.32,55.26,55.27,166027.0,43.5313,43.5471,43.4998,43.5077,166027.0
2017-01-05 10:45:00,55.27,55.28,55.07,55.08,403049.0,43.5077,43.5156,43.3503,43.3581,403049.0
2017-01-05 10:50:00,55.08,55.09,54.99,55.04,298842.0,43.3581,43.366,43.2873,43.3267,298842.0
2017-01-05 10:55:00,55.04,55.06,55.0,55.01,287428.0,43.3267,43.3424,43.2952,43.303,287428.0
2017-01-05 11:00:00,55.01,55.05,54.98,54.98,211937.0,43.303,43.3345,43.2794,43.2794,211937.0
2017-01-05 11:05:00,54.98,54.98,54.79,54.86,262925.0,43.2794,43.2794,43.1299,43.185,262925.0
2017-01-05 11:10:00,54.86,54.91,54.84,54.88,247579.0,43.185,43.2243,43.1692,43.2007,247579.0
2017-01-05 11:15:00,54.87,54.87,54.76,54.8,306732.0,43.1928,43.1928,43.1062,43.1377,306732.0
2017-01-05 11:20:00,54.79,54.85,54.75,54.79,190217.0,43.1299,43.1771,43.0984,43.1299,190217.0
2017-01-05 11:25:00,54.78,54.85,54.78,54.82,96333.0,43.122,43.1771,43.122,43.1535,96333.0
2017-01-05 11:30:00,54.81,54.82,54.73,54.74,111295.0,43.1456,43.1535,43.0826,43.0905,111295.0
2017-01-05 11:35:00,54.74,54.76,54.67,54.69,123602.0,43.0905,43.1062,43.0354,43.0511,123602.0
2017-01-05 11:40:00,54.68,54.69,54.47,54.51,346663.0,43.0433,43.0511,42.878,42.9095,346663.0
2017-01-05 11:45:00,54.51,54.59,54.48,54.56,170592.0,42.9095,42.9724,42.8858,42.9488,170592.0
2017-01-05 11:50:00,54.56,54.62,54.54,54.62,112260.0,42.9488,42.996,42.9331,42.996,112260.0
2017-01-05 11:55:00,54.61,54.74,54.6,54.72,152457.0,42.9882,43.0905,42.9803,43.0748,152457.0
2017-01-05 12:00:00,54.72,54.87,54.72,54.85,221379.0,43.0748,43.1928,43.0748,43.1771,221379.0
2017-01-05 12:05:00,54.84,54.85,54.78,54.83,135684.0,43.1692,43.1771,43.122,43.1614,135684.0
2017-01-05 12:10:00,54.82,54.88,54.82,54.86,102777.0,43.1535,43.2007,43.1535,43.185,102777.0
2017-01-05 12:15:00,54.86,54.99,54.85,54.96,168532.0,43.185,43.2873,43.1771,43.2637,168532.0
2017-01-05 12:20:00,54.95,54.98,54.89,54.89,233529.0,43.2558,43.2794,43.2086,43.2086,233529.0
2017-01-05 12:25:00,54.9,54.95,54.89,54.95,125207.0,43.2165,43.2558,43.2086,43.2558,125207.0
2017-01-05 12:30:00,54.95,54.96,54.92,54.95,80930.0,43.2558,43.2637,43.2322,43.2558,80930.0
2017-01-05 12:35:00,54.95,54.96,54.91,54.92,74068.0,43.2558,43.2637,43.2243,43.2322,74068.0
2017-01-05 12:40:00,54.93,54.94,54.88,54.93,109347.0,43.2401,43.2479,43.2007,43.2401,109347.0
2017-01-05 12:45:00,54.93,54.98,54.91,54.97,78370.0,43.2401,43.2794,43.2243,43.2716,78370.0
2017-01-05 12:50:00,54.97,54.97,54.93,54.97,90957.0,43.2716,43.2716,43.2401,43.2716,90957.0
2017-01-05 12:55:00,54.97,54.98,54.92,54.93,77902.0,43.2716,43.2794,43.2322,43.2401,77902.0
2017-01-05 13:00:00,54.92,54.99,54.92,54.98,84883.0,43.2322,43.2873,43.2322,43.2794,84883.0
2017-01-05 13:05:00,54.98,55.06,54.96,55.05,114305.0,43.2794,43.3424,43.2637,43.3345,114305.0
2017-01-05 13:10:00,55.05,55.06,54.97,54.98,111240.0,43.3345,43.3424,43.2716,43.2794,111240.0
2017-01-05 13:15:00,54.98,55.01,54.94,54.96,128111.0,43.2794,43.303,43.2479,43.2637,128111.0
2017-01-05 13:20:00,54.96,55.03,54.96,54.99,76666.0,43.2637,43.3188,43.2637,43.2873,76666.0
2017-01-05 13:25:00,55.0,55.04,54.99,55.02,108976.0,43.2952,43.3267,43.2873,43.3109,108976.0
2017-01-05 13:30:00,55.02,55.02,54.96,54.97,155537.0,43.3109,43.3109,43.2637,43.2716,155537.0
2017-01-05 13:35:00,54.97,55.03,54.96,54.99,134411.0,43.2716,43.3188,43.2637,43.2873,134411.0
2017-01-05 13:40:00,54.98,54.99,54.92,54.93,112828.0,43.2794,43.2873,43.2322,43.2401,112828.0
2017-01-05 13:45:00,54.93,54.96,54.92,54.95,132852.0,43.2401,43.2637,43.2322,43.2558,132852.0
2017-01-05 13:50:00,54.94,54.95,54.9,54.9,121809.0,43.2479,43.2558,43.2165,43.2165,121809.0
2017-01-05 13:55:00,54.91,54.93,54.89,54.9,123579.0,43.2243,43.2401,43.2086,43.2165,123579.0
2017-01-05 14:00:00,54.89,54.97,54.89,54.96,108278.0,43.2086,43.2716,43.2086,43.2637,108278.0
2017-01-05 14:05:00,54.97,54.98,54.93,54.96,137992.0,43.2716,43.2794,43.2401,43.2637,137992.0
2017-01-05 14:10:00,54.96,55.02,54.96,55.01,133681.0,43.2637,43.3109,43.2637,43.303,133681.0
2017-01-05 14:15:00,55.0,55.03,54.97,54.98,122545.0,43.2952,43.3188,43.2716,43.2794,122545.0
2017-01-05 14:20:00,54.98,55.01,54.93,54.98,211587.0,43.2794,43.303,43.2401,43.2794,211587.0
2017-01-05 14:25:00,54.98,55.01,54.96,54.96,153397.0,43.2794,43.303,43.2637,43.2637,153397.0
2017-01-05 14:30:00,54.97,54.97,54.93,54.95,98202.0,43.2716,43.2716,43.2401,43.2558,98202.0
2017-01-05 14:35:00,54.96,54.98,54.93,54.97,138188.0,43.2637,43.2794,43.2401,43.2716,138188.0
2017-01-05 14:40:00,54.98,55.0,54.95,54.95,134348.0,43.2794,43.2952,43.2558,43.2558,134348.0
2017-01-05 14:45:00,54.96,54.97,54.92,54.96,77627.0,43.2637,43.2716,43.2322,43.2637,77627.0
2017-01-05 14:50:00,54.96,54.97,54.88,54.9,138485.0,43.2637,43.2716,43.2007,43.2165,138485.0
2017-01-05 14:55:00,54.91,54.94,54.9,54.9,105401.0,43.2243,43.2479,43.2165,43.2165,105401.0
2017-01-05 15:00:00,54.9,55.0,54.9,54.98,156919.0,43.2165,43.2952,43.2165,43.2794,156919.0
2017-01-05 15:05:00,54.98,54.99,54.94,54.96,212738.0,43.2794,43.2873,43.2479,43.2637,212738.0
2017-01-05 15:10:00,54.96,54.97,54.92,54.95,153771.0,43.2637,43.2716,43.2322,43.2558,153771.0
2017-01-05 15:15:00,54.95,54.99,54.94,54.96,167589.0,43.2558,43.2873,43.2479,43.2637,167589.0
2017-01-05 15:20:00,54.96,54.99,54.92,54.98,209939.0,43.2637,43.2873,43.2322,43.2794,209939.0
2017-01-05 15:25:00,54.99,55.01,54.96,54.99,187850.0,43.2873,43.303,43.2637,43.2873,187850.0
2017-01-05 15:30:00,54.98,55.01,54.96,54.99,182986.0,43.2794,43.303,43.2637,43.2873,182986.0
2017-01-05 15:35:00,54.99,55.0,54.95,54.96,113500.0,43.2873,43.2952,43.2558,43.2637,113500.0
2017-01-05 15:40:00,54.96,55.01,54.96,55.0,280953.0,43.2637,43.303,43.2637,43.2952,280953.0
2017-01-05 15:45:00,55.0,55.08,54.99,55.07,264803.0,43.2952,43.3581,43.2873,43.3503,264803.0
2017-01-05 15:50:00,55.07,55.14,55.06,55.13,387407.0,43.3503,43.4054,43.3424,43.3975,387407.0
2017-01-05 15:55:00,55.12,55.22,55.11,55.17,672458.0,43.3896,43.4684,43.3818,43.429,672458.0
2017-01-06 09:30:00,55.26,55.57,55.21,55.28,529682.0,43.4998,43.7439,43.4605,43.5156,529682.0
2017-01-06 09:35:00,55.28,55.3,55.15,55.19,302291.0,43.5156,43.5313,43.4133,43.4447,302291.0
2017-01-06 09:40:00,55.19,55.2,54.96,54.97,366260.0,43.4447,43.4526,43.2637,43.2716,366260.0
2017-01-06 09:45:00,54.97,54.99,54.84,54.93,270143.0,43.2716,43.2873,43.1692,43.2401,270143.0
2017-01-06 09:50:00,54.92,54.96,54.76,54.77,433294.0,43.2322,43.2637,43.1062,43.1141,433294.0
2017-01-06 09:55:00,54.76,54.96,54.76,54.9,746152.0,43.1062,43.2637,43.1062,43.2165,746152.0
2017-01-06 10:00:00,54.9,54.97,54.84,54.92,272778.0,43.2165,43.2716,43.1692,43.2322,272778.0
2017-01-06 10:05:00,54.92,55.0,54.92,54.99,212019.0,43.2322,43.2952,43.2322,43.2873,212019.0
2017-01-06 10:10:00,54.98,55.0,54.84,54.85,133862.0,43.2794,43.2952,43.1692,43.1771,133862.0
2017-01-06 10:15:00,54.85,54.92,54.83,54.85,156162.0,43.1771,43.2322,43.1614,43.1771,156162.0
2017-01-06 10:20:00,54.84,54.9,54.8,54.8,192803.0,43.1692,43.2165,43.1377,43.1377,192803.0
2017-01-06 10:25:00,54.8,54.9,54.8,54.87,157685.0,43.1377,43.2165,43.1377,43.1928,157685.0
2017-01-06 10:30:00,54.87,54.88,54.76,54.77,156836.0,43.1928,43.2007,43.1062,43.1141,156836.0
2017-01-06 10:35:00,54.77,54.78,54.7,54.74,206413.0,43.1141,43.122,43.059,43.0905,206413.0
2017-01-06 10:40:00,54.74,54.84,54.73,54.82,208835.0,43.0905,43.1692,43.0826,43.1535,208835.0
2017-01-06 10:45:00,54.83,54.9,54.82,54.87,176456.0,43.1614,43.2165,43.1535,43.1928,176456.0
2017-01-06 10:50:00,54.88,54.9,54.82,54.88,174950.0,43.2007,43.2165,43.1535,43.2007,174950.0
2017-01-06 10:55:00,54.88,54.93,54.86,54.88,306874.0,43.2007,43.2401,43.185,43.2007,306874.0
2017-01-06 11:00:00,54.88,54.91,54.85,54.89,179067.0,43.2007,43.2243,43.1771,43.2086,179067.0
2017-01-06 11:05:00,54.89,54.91,54.87,54.89,302748.0,43.2086,43.2243,43.1928,43.2086,302748.0
2017-01-06 11:10:00,54.88,54.9,54.83,54.89,224115.0,43.2007,43.2165,43.1614,43.2086,224115.0
2017-01-06 11:15:00,54.88,54.9,54.85,54.87,158285.0,43.2007,43.2165,43.1771,43.1928,158285.0
2017-01-06 11:20:00,54.88,54.96,54.87,54.93,259068.0,43.2007,43.2637,43.1928,43.2401,259068.0
2017-01-06 11:25:00,54.94,55.07,54.93,55.06,371819.0,43.2479,43.3503,43.2401,43.3424,371819.0
2017-01-06 11:30:00,55.07,55.11,55.02,55.1,154573.0,43.3503,43.3818,43.3109,43.3739,154573.0
2017-01-06 11:35:00,55.1,55.1,55.0,55.01,106892.0,43.3739,43.3739,43.2952,43.303,106892.0
2017-01-06 11:40:00,55.02,55.1,54.99,55.08,279201.0,43.3109,43.3739,43.2873,43.3581,279201.0
2017-01-06 11:45:00,55.08,55.17,55.06,55.13,185313.0,43.3581,43.429,43.3424,43.3975,185313.0
2017-01-06 11:50:00,55.14,55.16,55.08,55.12,141382.0,43.4054,43.4211,43.3581,43.3896,141382.0
2017-01-06 11:55:00,55.11,55.17,55.1,55.1,126975.0,43.3818,43.429,43.3739,43.3739,126975.0
2017-01-06 12:00:00,55.11,55.13,55.05,55.06,120667.0,43.3818,43.3975,43.3345,43.3424,120667.0
2017-01-06 12:05:00,55.05,55.14,55.04,55.12,107070.0,43.3345,43.4054,43.3267,43.3896,107070.0
2017-01-06 12:10:00,55.12,55.13,54.95,54.97,1230019.0,43.3896,43.3975,43.2558,43.2716,1230019.0
2017-01-06 12:15:00,54.98,55.05,54.98,55.01,184554.0,43.2794,43.3345,43.2794,43.303,184554.0
2017-01-06 12:20:00,55.01,55.02,54.95,54.96,288822.0,43.303,43.3109,43.2558,43.2637,288822.0
2017-01-06 12:25:00,54.97,55.01,54.96,55.0,106432.0,43.2716,43.303,43.2637,43.2952,106432.0
2017-01-06 12:30:00,54.99,55.05,54.99,55.03,188307.0,43.2873,43.3345,43.2873,43.3188,188307.0
2017-01-06 12:35:00,55.04,55.08,55.03,55.07,72553.0,43.3267,43.3581,43.3188,43.3503,72553.0
2017-01-06 12:40:00,55.07,55.08,55.04,55.05,193198.0,43.3503,43.3581,43.3267,43.3345,193198.0
2017-01-06 12:45:00,55.05,55.07,55.02,55.03,84837.0,43.3345,43.3503,43.3109,43.3188,84837.0
2017-01-06 12:50:00,55.03,55.07,55.03,55.07,119188.0,43.3188,43.3503,43.3188,43.3503,119188.0
2017-01-06 12:55:00,55.07,55.14,55.05,55.13,91716.0,43.3503,43.4054,43.3345,43.3975,91716.0
2017-01-06 13:00:00,55.13,55.17,55.11,55.11,143504.0,43.3975,43.429,43.3818,43.3818,143504.0
2017-01-06 13:05:00,55.11,55.13,55.1,55.13,68210.0,43.3818,43.3975,43.3739,43.3975,68210.0
2017-01-06 13:10:00,55.12,55.15,55.12,55.14,100632.0,43.3896,43.4133,43.3896,43.4054,100632.0
2017-01-06 13:15:00,55.14,55.17,55.13,55.14,142121.0,43.4054,43.429,43.3975,43.4054,142121.0
2017-01-06 13:20:00,55.14,55.21,55.14,55.19,101675.0,43.4054,43.4605,43.4054,43.4447,101675.0
2017-01-06 13:25:00,55.2,55.2,55.15,55.16,137308.0,43.4526,43.4526,43.4133,43.4211,137308.0
2017-01-06 13:30:00,55.15,55.21,55.15,55.21,92033.0,43.4133,43.4605,43.4133,43.4605,92033.0
2017-01-06 13:35:00,55.2,55.24,55.2,55.24,172725.0,43.4526,43.4841,43.4526,43.4841,172725.0
2017-01-06 13:40:00,55.24,55.27,55.23,55.27,99075.0,43.4841,43.5077,43.4762,43.5077,99075.0
2017-01-06 13:45:00,55.27,55.27,55.22,55.26,100046.0,43.5077,43.5077,43.4684,43.4998,100046.0
2017-01-06 13:50:00,55.26,55.27,55.2,55.21,111064.0,43.4998,43.5077,43.4526,43.4605,111064.0
2017-01-06 13:55:00,55.22,55.22,55.18,55.2,74826.0,43.4684,43.4684,43.4369,43.4526,74826.0
2017-01-06 14:00:00,55.19,55.23,55.19,55.23,80361.0,43.4447,43.4762,43.4447,43.4762,80361.0
2017-01-06 14:05:00,55.22,55.25,55.2,55.21,139495.0,43.4684,43.492,43.4526,43.4605,139495.0
2017-01-06 14:10:00,55.21,55.25,55.21,55.24,104505.0,43.4605,43.492,43.4605,43.4841,104505.0
2017-01-06 14:15:00,55.23,55.24,55.19,55.2,87634.0,43.4762,43.4841,43.4447,43.4526,87634.0
2017-01-06 14:20:00,55.21,55.21,55.18,55.19,122628.0,43.4605,43.4605,43.4369,43.4447,122628.0
2017-01-06 14:25:00,55.19,55.2,55.14,55.18,155880.0,43.4447,43.4526,43.4054,43.4369,155880.0
2017-01-06 14:30:00,55.18,55.22,55.15,55.21,102161.0,43.4369,43.4684,43.4133,43.4605,102161.0
2017-01-06 14:35:00,55.21,55.22,55.16,55.18,65313.0,43.4605,43.4684,43.4211,43.4369,65313.0
2017-01-06 14:40:00,55.18,55.18,55.15,55.17,135038.0,43.4369,43.4369,43.4133,43.429,135038.0
2017-01-06 14:45:00,55.17,55.18,55.14,55.15,126063.0,43.429,43.4369,43.4054,43.4133,126063.0
2017-01-06 14:50:00,55.16,55.18,55.14,55.18,134030.0,43.4211,43.4369,43.4054,43.4369,134030.0
2017-01-06 14:55:00,55.17,55.18,55.12,55.15,195009.0,43.429,43.4369,43.3896,43.4133,195009.0
2017-01-06 15:00:00,55.15,55.18,55.13,55.14,140323.0,43.4133,43.4369,43.3975,43.4054,140323.0
2017-01-06 15:05:00,55.13,55.16,55.12,55.14,148715.0,43.3975,43.4211,43.3896,43.4054,148715.0
2017-01-06 15:10:00,55.14,55.18,55.13,55.16,94238.0,43.4054,43.4369,43.3975,43.4211,94238.0
2017-01-06 15:15:00,55.15,55.16,55.1,55.11,95601.0,43.4133,43.4211,43.3739,43.3818,95601.0
2017-01-06 15:20:00,55.12,55.13,55.1,55.12,131800.0,43.3896,43.3975,43.3739,43.3896,131800.0
2017-01-06 15:25:00,55.11,55.12,55.06,55.08,163698.0,43.3818,43.3896,43.3424,43.3581,163698.0
2017-01-06 15:30:00,55.08,55.14,55.05,55.13,203530.0,43.3581,43.4054,43.3345,43.3975,203530.0
2017-01-06 15:35:00,55.14,55.2,55.12,55.2,138110.0,43.4054,43.4526,43.3896,43.4526,138110.0
2017-01-06 15:40:00,55.2,55.27,55.19,55.25,226123.0,43.4526,43.5077,43.4447,43.492,226123.0
2017-01-06 15:45:00,55.26,55.26,55.19,55.21,232181.0,43.4998,43.4998,43.4447,43.4605,232181.0
2017-01-06 15:50:00,55.21,55.21,55.14,55.16,468829.0,43.4605,43.4605,43.4054,43.4211,468829.0
2017-01-06 15:55:00,55.17,55.17,55.03,55.04,1000960.0,43.429,43.429,43.3188,43.3267,1000960.0
2017-01-09 09:30:00,54.68,54.81,54.42,54.51,801002.0,43.0433,43.1456,42.8386,42.9095,801002.0
2017-01-09 09:35:00,54.5,54.61,54.42,54.6,397595.0,42.9016,42.9882,42.8386,42.9803,397595.0
2017-01-09 09:40:00,54.59,54.66,54.49,54.59,405583.0,42.9724,43.0275,42.8937,42.9724,405583.0
2017-01-09 09:45:00,54.59,54.6,54.53,54.56,339010.0,42.9724,42.9803,42.9252,42.9488,339010.0
2017-01-09 09:50:00,54.57,54.66,54.55,54.58,430717.0,42.9567,43.0275,42.9409,42.9646,430717.0
2017-01-09 09:55:00,54.58,54.59,54.52,54.55,212564.0,42.9646,42.9724,42.9173,42.9409,212564.0
2017-01-09 10:00:00,54.55,54.56,54.43,54.44,419917.0,42.9409,42.9488,42.8465,42.8544,419917.0
2017-01-09 10:05:00,54.44,54.5,54.42,54.47,226625.0,42.8544,42.9016,42.8386,42.878,226625.0
2017-01-09 10:10:00,54.46,54.51,54.42,54.46,212687.0,42.8701,42.9095,42.8386,42.8701,212687.0
2017-01-09 10:15:00,54.47,54.55,54.44,54.55,251589.0,42.878,42.9409,42.8544,42.9409,251589.0
2017-01-09 10:20:00,54.54,54.6,54.52,54.56,235083.0,42.9331,42.9803,42.9173,42.9488,235083.0
2017-01-09 10:25:00,54.55,54.58,54.51,54.57,230999.0,42.9409,42.9646,42.9095,42.9567,230999.0
2017-01-09 10:30:00,54.57,54.58,54.52,54.57,292469.0,42.9567,42.9646,42.9173,42.9567,292469.0
2017-01-09 10:35:00,54.57,54.6,54.53,54.59,222297.0,42.9567,42.9803,42.9252,42.9724,222297.0
2017-01-09 10:40:00,54.59,54.63,54.58,54.61,194272.0,42.9724,43.0039,42.9646,42.9882,194272.0
2017-01-09 10:45:00,54.61,54.61,54.55,54.57,213030.0,42.9882,42.9882,42.9409,42.9567,213030.0
2017-01-09 10:50:00,54.58,54.67,54.57,54.65,395854.0,42.9646,43.0354,42.9567,43.0197,395854.0
2017-01-09 10:55:00,54.65,54.68,54.63,54.66,374594.0,43.0197,43.0433,43.0039,43.0275,374594.0
2017-01-09 11:00:00,54.65,54.66,54.58,54.59,208406.0,43.0197,43.0275,42.9646,42.9724,208406.0
2017-01-09 11:05:00,54.59,54.61,54.57,54.59,149982.0,42.9724,42.9882,42.9567,42.9724,149982.0
2017-01-09 11:10:00,54.59,54.64,54.58,54.64,199221.0,42.9724,43.0118,42.9646,43.0118,199221.0
2017-01-09 11:15:00,54.64,54.68,54.62,54.68,124911.0,43.0118,43.0433,42.996,43.0433,124911.0
2017-01-09 11:20:00,54.68,54.72,54.67,54.67,140530.0,43.0433,43.0748,43.0354,43.0354,140530.0
2017-01-09 11:25:00,54.66,54.68,54.63,54.68,193285.0,43.0275,43.0433,43.0039,43.0433,193285.0
2017-01-09 11:30:00,54.68,54.72,54.64,54.66,166425.0,43.0433,43.0748,43.0118,43.0275,166425.0
2017-01-09 11:35:00,54.66,54.74,54.66,54.67,127066.0,43.0275,43.0905,43.0275,43.0354,127066.0
2017-01-09 11:40:00,54.67,54.71,54.62,54.62,116820.0,43.0354,43.0669,42.996,42.996,116820.0
2017-01-09 11:45:00,54.62,54.65,54.58,54.61,98512.0,42.996,43.0197,42.9646,42.9882,98512.0
2017-01-09 11:50:00,54.62,54.62,54.51,54.52,175095.0,42.996,42.996,42.9095,42.9173,175095.0
2017-01-09 11:55:00,54.53,54.56,54.51,54.53,135454.0,42.9252,42.9488,42.9095,42.9252,135454.0
2017-01-09 12:00:00,54.53,54.57,54.52,54.54,139958.0,42.9252,42.9567,42.9173,42.9331,139958.0
2017-01-09 12:05:00,54.55,54.56,54.53,54.55,106451.0,42.9409,42.9488,42.9252,42.9409,106451.0
2017-01-09 12:10:00,54.55,54.59,54.53,54.53,179046.0,42.9409,42.9724,42.9252,42.9252,179046.0
2017-01-09 12:15:00,54.54,54.55,54.49,54.49,142845.0,42.9331,42.9409,42.8937,42.8937,142845.0
2017-01-09 12:20:00,54.49,54.52,54.48,54.49,96279.0,42.8937,42.9173,42.8858,42.8937,96279.0
2017-01-09 12:25:00,54.49,54.53,54.47,54.53,90422.0,42.8937,42.9252,42.878,42.9252,90422.0
2017-01-09 12:30:00,54.52,54.54,54.51,54.53,87430.0,42.9173,42.9331,42.9095,42.9252,87430.0
2017-01-09 12:35:00,54.53,54.56,54.51,54.55,136676.0,42.9252,42.9488,42.9095,42.9409,136676.0
2017-01-09 12:40:00,54.55,54.59,54.54,54.56,102731.0,42.9409,42.9724,42.9331,42.9488,102731.0
2017-01-09 12:45:00,54.55,54.6,54.55,54.58,84762.0,42.9409,42.9803,42.9409,42.9646,84762.0
2017-01-09 12:50:00,54.59,54.64,54.58,54.64,86664.0,42.9724,43.0118,42.9646,43.0118,86664.0
2017-01-09 12:55:00,54.63,54.65,54.6,54.63,89867.0,43.0039,43.0197,42.9803,43.0039,89867.0
2017-01-09 13:00:00,54.63,54.67,54.62,54.64,90301.0,43.0039,43.0354,42.996,43.0118,90301.0
2017-01-09 13:05:00,54.63,54.65,54.61,54.64,68818.0,43.0039,43.0197,42.9882,43.0118,68818.0
2017-01-09 13:10:00,54.64,54.65,54.6,54.64,113963.0,43.0118,43.0197,42.9803,43.0118,113963.0
2017-01-09 13:15:00,54.64,54.65,54.61,54.64,95913.0,43.0118,43.0197,42.9882,43.0118,95913.0
2017-01-09 13:20:00,54.64,54.64,54.6,54.61,88861.0,43.0118,43.0118,42.9803,42.9882,88861.0
2017-01-09 13:25:00,54.6,54.61,54.56,54.58,74329.0,42.9803,42.9882,42.9488,42.9646,74329.0
2017-01-09 13:30:00,54.58,54.59,54.56,54.57,76511.0,42.9646,42.9724,42.9488,42.9567,76511.0
2017-01-09 13:35:00,54.57,54.59,54.55,54.59,75380.0,42.9567,42.9724,42.9409,42.9724,75380.0
2017-01-09 13:40:00,54.59,54.64,54.58,54.64,83160.0,42.9724,43.0118,42.9646,43.0118,83160.0
2017-01-09 13:45:00,54.64,54.69,54.64,54.66,102789.0,43.0118,43.0511,43.0118,43.0275,102789.0
2017-01-09 13:50:00,54.66,54.71,54.66,54.68,76594.0,43.0275,43.0669,43.0275,43.0433,76594.0
2017-01-09 13:55:00,54.67,54.68,54.63,54.68,121918.0,43.0354,43.0433,43.0039,43.0433,121918.0
2017-01-09 14:00:00,54.68,54.72,54.67,54.68,101772.0,43.0433,43.0748,43.0354,43.0433,101772.0
2017-01-09 14:05:00,54.69,54.71,54.63,54.64,136514.0,43.0511,43.0669,43.0039,43.0118,136514.0
2017-01-09 14:10:00,54.64,54.65,54.58,54.6,155256.0,43.0118,43.0197,42.9646,42.9803,155256.0
2017-01-09 14:15:00,54.6,54.62,54.59,54.62,92057.0,42.9803,42.996,42.9724,42.996,92057.0
2017-01-09 14:20:00,54.62,54.62,54.58,54.6,93986.0,42.996,42.996,42.9646,42.9803,93986.0
2017-01-09 14:25:00,54.6,54.64,54.57,54.64,131567.0,42.9803,43.0118,42.9567,43.0118,131567.0
2017-01-09 14:30:00,54.63,54.64,54.61,54.63,326714.0,43.0039,43.0118,42.9882,43.0039,326714.0
2017-01-09 14:35:00,54.63,54.66,54.55,54.56,250615.0,43.0039,43.0275,42.9409,42.9488,250615.0
2017-01-09 14:40:00,54.57,54.57,54.51,54.51,114685.0,42.9567,42.9567,42.9095,42.9095,114685.0
2017-01-09 14:45:00,54.51,54.53,54.48,54.49,164609.0,42.9095,42.9252,42.8858,42.8937,164609.0
2017-01-09 14:50:00,54.49,54.54,54.48,54.5,182844.0,42.8937,42.9331,42.8858,42.9016,182844.0
2017-01-09 14:55:00,54.51,54.52,54.45,54.45,165953.0,42.9095,42.9173,42.8622,42.8622,165953.0
2017-01-09 15:00:00,54.45,54.54,54.45,54.5,156052.0,42.8622,42.9331,42.8622,42.9016,156052.0
2017-01-09 15:05:00,54.5,54.51,54.48,54.5,211376.0,42.9016,42.9095,42.8858,42.9016,211376.0
2017-01-09 15:10:00,54.49,54.5,54.43,54.43,221912.0,42.8937,42.9016,42.8465,42.8465,221912.0
2017-01-09 15:15:00,54.43,54.47,54.42,54.46,274159.0,42.8465,42.878,42.8386,42.8701,274159.0
2017-01-09 15:20:00,54.47,54.48,54.45,54.46,267103.0,42.878,42.8858,42.8622,42.8701,267103.0
2017-01-09 15:25:00,54.46,54.54,54.46,54.54,278759.0,42.8701,42.9331,42.8701,42.9331,278759.0
2017-01-09 15:30:00,54.53,54.56,54.51,54.53,268050.0,42.9252,42.9488,42.9095,42.9252,268050.0
2017-01-09 15:35:00,54.54,54.55,54.52,54.53,207368.0,42.9331,42.9409,42.9173,42.9252,207368.0
2017-01-09 15:40:00,54.53,54.55,54.48,54.49,269038.0,42.9252,42.9409,42.8858,42.8937,269038.0
2017-01-09 15:45:00,54.49,54.5,54.44,54.46,384606.0,42.8937,42.9016,42.8544,42.8701,384606.0
2017-01-09 15:50:00,54.45,54.48,54.4,54.4,638763.0,42.8622,42.8858,42.8229,42.8229,638763.0
2017-01-09 15:55:00,54.4,54.4,54.18,54.25,2288911.0,42.8229,42.8229,42.6497,42.7048,2288911.0
2017-01-10 09:30:00,54.35,54.47,54.31,54.46,531945.0,42.7835,42.878,42.752,42.8701,531945.0
2017-01-10 09:35:00,54.46,54.53,54.39,54.39,439571.0,42.8701,42.9252,42.815,42.815,439571.0
2017-01-10 09:40:00,54.4,54.43,54.34,54.41,474327.0,42.8229,42.8465,42.7756,42.8307,474327.0
2017-01-10 09:45:00,54.4,54.43,54.26,54.37,430042.0,42.8229,42.8465,42.7127,42.7992,430042.0
2017-01-10 09:50:00,54.37,54.43,54.35,54.41,618564.0,42.7992,42.8465,42.7835,42.8307,618564.0
2017-01-10 09:55:00,54.41,54.58,54.4,54.57,428337.0,42.8307,42.9646,42.8229,42.9567,428337.0
2017-01-10 10:00:00,54.56,54.66,54.55,54.59,313889.0,42.9488,43.0275,42.9409,42.9724,313889.0
2017-01-10 10:05:00,54.59,54.68,54.54,54.66,378090.0,42.9724,43.0433,42.9331,43.0275,378090.0
2017-01-10 10:10:00,54.66,54.69,54.57,54.61,208846.0,43.0275,43.0511,42.9567,42.9882,208846.0
2017-01-10 10:15:00,54.62,54.64,54.58,54.61,168302.0,42.996,43.0118,42.9646,42.9882,168302.0
2017-01-10 10:20:00,54.62,54.68,54.61,54.65,232911.0,42.996,43.0433,42.9882,43.0197,232911.0
2017-01-10 10:25:00,54.65,54.69,54.64,54.69,179779.0,43.0197,43.0511,43.0118,43.0511,179779.0
2017-01-10 10:30:00,54.69,54.85,54.68,54.8,338352.0,43.0511,43.1771,43.0433,43.1377,338352.0
2017-01-10 10:35:00,54.8,54.8,54.68,54.73,205309.0,43.1377,43.1377,43.0433,43.0826,205309.0
2017-01-10 10:40:00,54.73,54.79,54.7,54.78,160516.0,43.0826,43.1299,43.059,43.122,160516.0
2017-01-10 10:45:00,54.77,54.85,54.71,54.75,169716.0,43.1141,43.1771,43.0669,43.0984,169716.0
2017-01-10 10:50:00,54.74,54.87,54.72,54.87,124136.0,43.0905,43.1928,43.0748,43.1928,124136.0
2017-01-10 10:55:00,54.87,54.9,54.77,54.77,221621.0,43.1928,43.2165,43.1141,43.1141,221621.0
2017-01-10 11:00:00,54.78,54.88,54.78,54.87,150026.0,43.122,43.2007,43.122,43.1928,150026.0
2017-01-10 11:05:00,54.88,54.89,54.79,54.81,123539.0,43.2007,43.2086,43.1299,43.1456,123539.0
2017-01-10 11:10:00,54.8,54.83,54.74,54.8,151328.0,43.1377,43.1614,43.0905,43.1377,151328.0
2017-01-10 11:15:00,54.8,54.91,54.79,54.84,153506.0,43.1377,43.2243,43.1299,43.1692,153506.0
2017-01-10 11:20:00,54.84,54.9,54.81,54.88,91806.0,43.1692,43.2165,43.1456,43.2007,91806.0
2017-01-10 11:25:00,54.89,54.89,54.81,54.85,138144.0,43.2086,43.2086,43.1456,43.1771,138144.0
2017-01-10 11:30:00,54.85,54.93,54.85,54.9,175270.0,43.1771,43.2401,43.1771,43.2165,175270.0
2017-01-10 11:35:00,54.9,54.94,54.88,54.94,112465.0,43.2165,43.2479,43.2007,43.2479,112465.0
2017-01-10 11:40:00,54.94,54.99,54.9,54.92,165157.0,43.2479,43.2873,43.2165,43.2322,165157.0
2017-01-10 11:45:00,54.93,54.98,54.92,54.95,148747.0,43.2401,43.2794,43.2322,43.2558,148747.0
2017-01-10 11:50:00,54.96,54.97,54.92,54.93,212029.0,43.2637,43.2716,43.2322,43.2401,212029.0
2017-01-10 11:55:00,54.94,54.97,54.92,54.97,302912.0,43.2479,43.2716,43.2322,43.2716,302912.0
2017-01-10 12:00:00,54.97,55.01,54.95,55.0,209346.0,43.2716,43.303,43.2558,43.2952,209346.0
2017-01-10 12:05:00,55.0,55.02,54.97,55.02,108413.0,43.2952,43.3109,43.2716,43.3109,108413.0
2017-01-10 12:10:00,55.01,55.08,54.98,55.08,325684.0,43.303,43.3581,43.2794,43.3581,325684.0
2017-01-10 12:15:00,55.08,55.14,55.07,55.12,182755.0,43.3581,43.4054,43.3503,43.3896,182755.0
2017-01-10 12:20:00,55.13,55.17,55.12,55.16,119087.0,43.3975,43.429,43.3896,43.4211,119087.0
2017-01-10 12:25:00,55.16,55.18,55.1,55.15,148426.0,43.4211,43.4369,43.3739,43.4133,148426.0
2017-01-10 12:30:00,55.16,55.16,55.11,55.14,113445.0,43.4211,43.4211,43.3818,43.4054,113445.0
2017-01-10 12:35:00,55.14,55.15,55.11,55.13,80471.0,43.4054,43.4133,43.3818,43.3975,80471.0
2017-01-10 12:40:00,55.14,55.14,55.06,55.07,104218.0,43.4054,43.4054,43.3424,43.3503,104218.0
2017-01-10 12:45:00,55.06,55.08,55.02,55.02,191134.0,43.3424,43.3581,43.3109,43.3109,191134.0
2017-01-10 12:50:00,55.02,55.04,54.99,55.04,154923.0,43.3109,43.3267,43.2873,43.3267,154923.0
2017-01-10 12:55:00,55.04,55.06,55.02,55.04,117391.0,43.3267,43.3424,43.3109,43.3267,117391.0
2017-01-10 13:00:00,55.04,55.05,55.03,55.05,85119.0,43.3267,43.3345,43.3188,43.3345,85119.0
2017-01-10 13:05:00,55.06,55.07,55.04,55.05,69423.0,43.3424,43.3503,43.3267,43.3345,69423.0
2017-01-10 13:10:00,55.05,55.06,54.98,54.98,137705.0,43.3345,43.3424,43.2794,43.2794,137705.0
2017-01-10 13:15:00,54.98,54.99,54.92,54.94,110630.0,43.2794,43.2873,43.2322,43.2479,110630.0
2017-01-10 13:20:00,54.94,54.97,54.92,54.97,64624.0,43.2479,43.2716,43.2322,43.2716,64624.0
2017-01-10 13:25:00,54.97,55.0,54.96,54.99,72564.0,43.2716,43.2952,43.2637,43.2873,72564.0
2017-01-10 13:30:00,54.98,54.99,54.89,54.9,81401.0,43.2794,43.2873,43.2086,43.2165,81401.0
2017-01-10 13:35:00,54.9,54.91,54.86,54.9,104975.0,43.2165,43.2243,43.185,43.2165,104975.0
2017-01-10 13:40:00,54.89,54.9,54.76,54.79,173893.0,43.2086,43.2165,43.1062,43.1299,173893.0
2017-01-10 13:45:00,54.79,54.82,54.76,54.8,166645.0,43.1299,43.1535,43.1062,43.1377,166645.0
2017-01-10 13:50:00,54.8,54.8,54.72,54.73,144472.0,43.1377,43.1377,43.0748,43.0826,144472.0
2017-01-10 13:55:00,54.73,54.74,54.63,54.65,153478.0,43.0826,43.0905,43.0039,43.0197,153478.0
2017-01-10 14:00:00,54.65,54.66,54.58,54.65,193541.0,43.0197,43.0275,42.9646,43.0197,193541.0
2017-01-10 14:05:00,54.65,54.73,54.64,54.72,106371.0,43.0197,43.0826,43.0118,43.0748,106371.0
2017-01-10 14:10:00,54.72,54.79,54.71,54.78,127376.0,43.0748,43.1299,43.0669,43.122,127376.0
2017-01-10 14:15:00,54.78,54.86,54.77,54.86,121630.0,43.122,43.185,43.1141,43.185,121630.0
2017-01-10 14:20:00,54.86,54.87,54.78,54.79,137343.0,43.185,43.1928,43.122,43.1299,137343.0
2017-01-10 14:25:00,54.79,54.79,54.64,54.68,228900.0,43.1299,43.1299,43.0118,43.0433,228900.0
2017-01-10 14:30:00,54.67,54.78,54.67,54.78,72742.0,43.0354,43.122,43.0354,43.122,72742.0
2017-01-10 14:35:00,54.78,54.85,54.78,54.82,103613.0,43.122,43.1771,43.122,43.1535,103613.0
2017-01-10 14:40:00,54.82,54.85,54.8,54.81,91396.0,43.1535,43.1771,43.1377,43.1456,91396.0
2017-01-10 14:45:00,54.81,54.84,54.8,54.84,60851.0,43.1456,43.1692,43.1377,43.1692,60851.0
2017-01-10 14:50:00,54.84,54.85,54.78,54.8,93854.0,43.1692,43.1771,43.122,43.1377,93854.0
2017-01-10 14:55:00,54.79,54.86,54.79,54.84,123690.0,43.1299,43.185,43.1299,43.1692,123690.0
2017-01-10 15:00:00,54.84,54.85,54.8,54.85,76043.0,43.1692,43.1771,43.1377,43.1771,76043.0
2017-01-10 15:05:00,54.85,54.9,54.84,54.88,118977.0,43.1771,43.2165,43.1692,43.2007,118977.0
2017-01-10 15:10:00,54.89,54.92,54.88,54.89,99897.0,43.2086,43.2322,43.2007,43.2086,99897.0
2017-01-10 15:15:00,54.89,54.94,54.89,54.93,106460.0,43.2086,43.2479,43.2086,43.2401,106460.0
2017-01-10 15:20:00,54.93,54.94,54.88,54.89,112703.0,43.2401,43.2479,43.2007,43.2086,112703.0
2017-01-10 15:25:00,54.88,54.94,54.88,54.91,165269.0,43.2007,43.2479,43.2007,43.2243,165269.0
2017-01-10 15:30:00,54.91,54.95,54.9,54.95,118341.0,43.2243,43.2558,43.2165,43.2558,118341.0
2017-01-10 15:35:00,54.95,54.95,54.88,54.91,215856.0,43.2558,43.2558,43.2007,43.2243,215856.0
2017-01-10 15:40:00,54.91,54.92,54.85,54.88,177463.0,43.2243,43.2322,43.1771,43.2007,177463.0
2017-01-10 15:45:00,54.87,54.87,54.75,54.76,244746.0,43.1928,43.1928,43.0984,43.1062,244746.0
2017-01-10 15:50:00,54.75,54.8,54.75,54.76,313263.0,43.0984,43.1377,43.0984,43.1062,313263.0
2017-01-10 15:55:00,54.76,54.76,54.62,54.63,1142068.0,43.1062,43.1062,42.996,43.0039,1142068.0
2017-01-11 09:30:00,54.6,54.6,53.72,54.0,1062060.0,42.9803,42.9803,42.2876,42.508,1062060.0
2017-01-11 09:35:00,53.99,54.12,53.88,54.09,406889.0,42.5001,42.6025,42.4135,42.5788,406889.0
2017-01-11 09:40:00,54.09,54.24,53.98,54.16,625927.0,42.5788,42.6969,42.4922,42.6339,625927.0
2017-01-11 09:45:00,54.16,54.39,54.1,54.39,445774.0,42.6339,42.815,42.5867,42.815,445774.0
2017-01-11 09:50:00,54.39,54.39,54.2,54.23,408508.0,42.815,42.815,42.6654,42.689,408508.0
2017-01-11 09:55:00,54.22,54.38,54.2,54.32,392234.0,42.6812,42.8071,42.6654,42.7599,392234.0
2017-01-11 10:00:00,54.32,54.36,54.26,54.34,332923.0,42.7599,42.7914,42.7127,42.7756,332923.0
2017-01-11 10:05:00,54.33,54.34,54.24,54.32,276025.0,42.7678,42.7756,42.6969,42.7599,276025.0
2017-01-11 10:10:00,54.32,54.38,54.28,54.37,273371.0,42.7599,42.8071,42.7284,42.7992,273371.0
2017-01-11 10:15:00,54.36,54.46,54.33,54.4,303038.0,42.7914,42.8701,42.7678,42.8229,303038.0
2017-01-11 10:20:00,54.4,54.45,54.38,54.45,146947.0,42.8229,42.8622,42.8071,42.8622,146947.0
2017-01-11 10:25:00,54.44,54.5,54.41,54.47,194913.0,42.8544,42.9016,42.8307,42.878,194913.0
2017-01-11 10:30:00,54.46,54.46,54.33,54.37,192691.0,42.8701,42.8701,42.7678,42.7992,192691.0
2017-01-11 10:35:00,54.38,54.57,54.36,54.56,273934.0,42.8071,42.9567,42.7914,42.9488,273934.0
2017-01-11 10:40:00,54.57,54.65,54.54,54.63,284150.0,42.9567,43.0197,42.9331,43.0039,284150.0
2017-01-11 10:45:00,54.64,54.68,54.51,54.51,235691.0,43.0118,43.0433,42.9095,42.9095,235691.0
2017-01-11 10:50:00,54.52,54.55,54.42,54.5,166118.0,42.9173,42.9409,42.8386,42.9016,166118.0
2017-01-11 10:55:00,54.49,54.49,54.38,54.46,174168.0,42.8937,42.8937,42.8071,42.8701,174168.0
2017-01-11 11:00:00,54.46,54.58,54.45,54.54,198119.0,42.8701,42.9646,42.8622,42.9331,198119.0
2017-01-11 11:05:00,54.53,54.56,54.47,54.47,110885.0,42.9252,42.9488,42.878,42.878,110885.0
2017-01-11 11:10:00,54.46,54.5,54.44,54.46,98328.0,42.8701,42.9016,42.8544,42.8701,98328.0
2017-01-11 11:15:00,54.46,54.55,54.44,54.52,133761.0,42.8701,42.9409,42.8544,42.9173,133761.0
2017-01-11 11:20:00,54.53,54.63,54.42,54.43,304833.0,42.9252,43.0039,42.8386,42.8465,304833.0
2017-01-11 11:25:00,54.43,54.49,54.28,54.3,251672.0,42.8465,42.8937,42.7284,42.7441,251672.0
2017-01-11 11:30:00,54.3,54.34,54.14,54.31,257287.0,42.7441,42.7756,42.6182,42.752,257287.0
2017-01-11 11:35:00,54.31,54.31,54.14,54.27,191808.0,42.752,42.752,42.6182,42.7205,191808.0
2017-01-11 11:40:00,54.26,54.41,54.19,54.41,150844.0,42.7127,42.8307,42.6576,42.8307,150844.0
2017-01-11 11:45:00,54.41,54.41,54.34,54.37,170890.0,42.8307,42.8307,42.7756,42.7992,170890.0
2017-01-11 11:50:00,54.36,54.52,54.32,54.51,161097.0,42.7914,42.9173,42.7599,42.9095,161097.0
2017-01-11 11:55:00,54.5,54.52,54.42,54.5,154178.0,42.9016,42.9173,42.8386,42.9016,154178.0
2017-01-11 12:00:00,54.5,54.55,54.42,54.47,175107.0,42.9016,42.9409,42.8386,42.878,175107.0
2017-01-11 12:05:00,54.47,54.49,54.36,54.38,194048.0,42.878,42.8937,42.7914,42.8071,194048.0
2017-01-11 12:10:00,54.39,54.49,54.38,54.42,124258.0,42.815,42.8937,42.8071,42.8386,124258.0
2017-01-11 12:15:00,54.43,54.43,54.29,54.32,158139.0,42.8465,42.8465,42.7363,42.7599,158139.0
2017-01-11 12:20:00,54.3,54.3,54.2,54.27,242529.0,42.7441,42.7441,42.6654,42.7205,242529.0
2017-01-11 12:25:00,54.27,54.36,54.27,54.32,180181.0,42.7205,42.7914,42.7205,42.7599,180181.0
2017-01-11 12:30:00,54.33,54.37,54.21,54.22,151639.0,42.7678,42.7992,42.6733,42.6812,151639.0
2017-01-11 12:35:00,54.22,54.25,54.16,54.19,157652.0,42.6812,42.7048,42.6339,42.6576,157652.0
2017-01-11 12:40:00,54.18,54.2,54.07,54.15,228901.0,42.6497,42.6654,42.5631,42.6261,228901.0
2017-01-11 12:45:00,54.15,54.15,54.07,54.1,219449.0,42.6261,42.6261,42.5631,42.5867,219449.0
2017-01-11 12:50:00,54.1,54.19,54.1,54.15,142429.0,42.5867,42.6576,42.5867,42.6261,142429.0
2017-01-11 12:55:00,54.16,54.25,54.15,54.25,106146.0,42.6339,42.7048,42.6261,42.7048,106146.0
2017-01-11 13:00:00,54.24,54.27,54.15,54.17,159756.0,42.6969,42.7205,42.6261,42.6418,159756.0
2017-01-11 13:05:00,54.17,54.22,54.1,54.1,141864.0,42.6418,42.6812,42.5867,42.5867,141864.0
2017-01-11 13:10:00,54.1,54.14,54.03,54.07,159178.0,42.5867,42.6182,42.5316,42.5631,159178.0
2017-01-11 13:15:00,54.07,54.11,54.01,54.1,165632.0,42.5631,42.5946,42.5159,42.5867,165632.0
2017-01-11 13:20:00,54.1,54.18,54.07,54.15,111300.0,42.5867,42.6497,42.5631,42.6261,111300.0
2017-01-11 13:25:00,54.14,54.14,53.99,54.02,202618.0,42.6182,42.6182,42.5001,42.5237,202618.0
2017-01-11 13:30:00,54.03,54.13,54.0,54.12,162038.0,42.5316,42.6103,42.508,42.6025,162038.0
2017-01-11 13:35:00,54.13,54.22,54.11,54.16,344563.0,42.6103,42.6812,42.5946,42.6339,344563.0
2017-01-11 13:40:00,54.16,54.17,54.06,54.1,146812.0,42.6339,42.6418,42.5552,42.5867,146812.0
2017-01-11 13:45:00,54.1,54.13,54.05,54.06,171970.0,42.5867,42.6103,42.5473,42.5552,171970.0
2017-01-11 13:50:00,54.07,54.15,54.06,54.15,305257.0,42.5631,42.6261,42.5552,42.6261,305257.0
2017-01-11 13:55:00,54.14,54.21,54.12,54.16,254991.0,42.6182,42.6733,42.6025,42.6339,254991.0
2017-01-11 14:00:00,54.17,54.23,54.17,54.18,227451.0,42.6418,42.689,42.6418,42.6497,227451.0
2017-01-11 14:05:00,54.17,54.25,54.17,54.21,119173.0,42.6418,42.7048,42.6418,42.6733,119173.0
2017-01-11 14:10:00,54.2,54.26,54.18,54.26,112364.0,42.6654,42.7127,42.6497,42.7127,112364.0
2017-01-11 14:15:00,54.26,54.31,54.25,54.28,120469.0,42.7127,42.752,42.7048,42.7284,120469.0
2017-01-11 14:20:00,54.27,54.31,54.23,54.26,162002.0,42.7205,42.752,42.689,42.7127,162002.0
2017-01-11 14:25:00,54.26,54.28,54.22,54.23,93917.0,42.7127,42.7284,42.6812,42.689,93917.0
2017-01-11 14:30:00,54.22,54.29,54.21,54.23,184910.0,42.6812,42.7363,42.6733,42.689,184910.0
2017-01-11 14:35:00,54.24,54.32,54.24,54.31,131395.0,42.6969,42.7599,42.6969,42.752,131395.0
2017-01-11 14:40:00,54.3,54.35,54.3,54.33,101189.0,42.7441,42.7835,42.7441,42.7678,101189.0
2017-01-11 14:45:00,54.32,54.34,54.28,54.34,126303.0,42.7599,42.7756,42.7284,42.7756,126303.0
2017-01-11 14:50:00,54.33,54.34,54.27,54.27,120861.0,42.7678,42.7756,42.7205,42.7205,120861.0
2017-01-11 14:55:00,54.27,54.33,54.27,54.32,201335.0,42.7205,42.7678,42.7205,42.7599,201335.0
2017-01-11 15:00:00,54.32,54.41,54.31,54.41,98152.0,42.7599,42.8307,42.752,42.8307,98152.0
2017-01-11 15:05:00,54.4,54.46,54.4,54.46,179537.0,42.8229,42.8701,42.8229,42.8701,179537.0
2017-01-11 15:10:00,54.46,54.5,54.44,54.48,133828.0,42.8701,42.9016,42.8544,42.8858,133828.0
2017-01-11 15:15:00,54.49,54.59,54.48,54.59,643695.0,42.8937,42.9724,42.8858,42.9724,643695.0
2017-01-11 15:20:00,54.59,54.62,54.58,54.61,187287.0,42.9724,42.996,42.9646,42.9882,187287.0
2017-01-11 15:25:00,54.6,54.62,54.57,54.58,141425.0,42.9803,42.996,42.9567,42.9646,141425.0
2017-01-11 15:30:00,54.58,54.63,54.57,54.58,172070.0,42.9646,43.0039,42.9567,42.9646,172070.0
2017-01-11 15:35:00,54.59,54.66,54.58,54.65,256927.0,42.9724,43.0275,42.9646,43.0197,256927.0
2017-01-11 15:40:00,54.64,54.69,54.63,54.69,210517.0,43.0118,43.0511,43.0039,43.0511,210517.0
2017-01-11 15:45:00,54.69,54.74,54.67,54.71,358520.0,43.0511,43.0905,43.0354,43.0669,358520.0
2017-01-11 15:50:00,54.71,54.72,54.66,54.7,295561.0,43.0669,43.0748,43.0275,43.059,295561.0
2017-01-11 15:55:00,54.7,54.8,54.69,54.8,1083223.0,43.059,43.1377,43.0511,43.1377,1083223.0
2017-01-12 09:30:00,54.65,54.78,54.59,54.7,453649.0,43.0197,43.122,42.9724,43.059,453649.0
2017-01-12 09:35:00,54.69,54.77,54.51,54.55,436760.0,43.0511,43.1141,42.9095,42.9409,436760.0
2017-01-12 09:40:00,54.55,54.61,54.42,54.57,372683.0,42.9409,42.9882,42.8386,42.9567,372683.0
2017-01-12 09:45:00,54.57,54.69,54.56,54.65,373553.0,42.9567,43.0511,42.9488,43.0197,373553.0
2017-01-12 09:50:00,54.66,54.69,54.59,54.65,395301.0,43.0275,43.0511,42.9724,43.0197,395301.0
2017-01-12 09:55:00,54.65,54.66,54.52,54.53,302050.0,43.0197,43.0275,42.9173,42.9252,302050.0
2017-01-12 10:00:00,54.52,54.54,54.27,54.27,355821.0,42.9173,42.9331,42.7205,42.7205,355821.0
2017-01-12 10:05:00,54.28,54.31,54.17,54.24,355784.0,42.7284,42.752,42.6418,42.6969,355784.0
2017-01-12 10:10:00,54.24,54.29,54.19,54.25,430515.0,42.6969,42.7363,42.6576,42.7048,430515.0
2017-01-12 10:15:00,54.25,54.27,54.18,54.2,194456.0,42.7048,42.7205,42.6497,42.6654,194456.0
2017-01-12 10:20:00,54.2,54.26,54.18,54.22,250744.0,42.6654,42.7127,42.6497,42.6812,250744.0
2017-01-12 10:25:00,54.22,54.26,54.2,54.22,295813.0,42.6812,42.7127,42.6654,42.6812,295813.0
2017-01-12 10:30:00,54.22,54.24,54.11,54.23,181565.0,42.6812,42.6969,42.5946,42.689,181565.0
2017-01-12 10:35:00,54.22,54.23,54.13,54.16,130458.0,42.6812,42.689,42.6103,42.6339,130458.0
2017-01-12 10:40:00,54.16,54.18,54.1,54.14,153216.0,42.6339,42.6497,42.5867,42.6182,153216.0
2017-01-12 10:45:00,54.14,54.18,54.06,54.06,264223.0,42.6182,42.6497,42.5552,42.5552,264223.0
2017-01-12 10:50:00,54.07,54.08,53.98,54.02,372945.0,42.5631,42.571,42.4922,42.5237,372945.0
2017-01-12 10:55:00,54.02,54.03,53.97,54.01,396428.0,42.5237,42.5316,42.4844,42.5159,396428.0
2017-01-12 11:00:00,54.0,54.01,53.9,53.91,217505.0,42.508,42.5159,42.4293,42.4371,217505.0
2017-01-12 11:05:00,53.91,54.02,53.91,54.01,262327.0,42.4371,42.5237,42.4371,42.5159,262327.0
2017-01-12 11:10:00,54.01,54.1,54.0,54.1,227459.0,42.5159,42.5867,42.508,42.5867,227459.0
2017-01-12 11:15:00,54.09,54.22,54.04,54.09,310462.0,42.5788,42.6812,42.5395,42.5788,310462.0
2017-01-12 11:20:00,54.09,54.11,54.0,54.04,206721.0,42.5788,42.5946,42.508,42.5395,206721.0
2017-01-12 11:25:00,54.04,54.15,54.03,54.13,249599.0,42.5395,42.6261,42.5316,42.6103,249599.0
2017-01-12 11:30:00,54.12,54.23,54.12,54.15,256474.0,42.6025,42.689,42.6025,42.6261,256474.0
2017-01-12 11:35:00,54.16,54.16,54.05,54.07,289236.0,42.6339,42.6339,42.5473,42.5631,289236.0
2017-01-12 11:40:00,54.07,54.15,54.06,54.13,192889.0,42.5631,42.6261,42.5552,42.6103,192889.0
2017-01-12 11:45:00,54.13,54.14,54.04,54.05,180050.0,42.6103,42.6182,42.5395,42.5473,180050.0
2017-01-12 11:50:00,54.06,54.12,54.02,54.1,173292.0,42.5552,42.6025,42.5237,42.5867,173292.0
2017-01-12 11:55:00,54.09,54.12,53.99,54.01,174936.0,42.5788,42.6025,42.5001,42.5159,174936.0
2017-01-12 12:00:00,54.01,54.08,53.98,54.05,105210.0,42.5159,42.571,42.4922,42.5473,105210.0
2017-01-12 12:05:00,54.06,54.06,54.0,54.01,97991.0,42.5552,42.5552,42.508,42.5159,97991.0
2017-01-12 12:10:00,54.0,54.04,53.99,54.03,116674.0,42.508,42.5395,42.5001,42.5316,116674.0
2017-01-12 12:15:00,54.03,54.25,54.03,54.21,156959.0,42.5316,42.7048,42.5316,42.6733,156959.0
2017-01-12 12:20:00,54.22,54.31,54.21,54.29,163413.0,42.6812,42.752,42.6733,42.7363,163413.0
2017-01-12 12:25:00,54.29,54.37,54.28,54.32,146969.0,42.7363,42.7992,42.7284,42.7599,146969.0
2017-01-12 12:30:00,54.32,54.38,54.32,54.37,164362.0,42.7599,42.8071,42.7599,42.7992,164362.0
2017-01-12 12:35:00,54.38,54.48,54.37,54.43,203114.0,42.8071,42.8858,42.7992,42.8465,203114.0
2017-01-12 12:40:00,54.43,54.44,54.34,54.35,123573.0,42.8465,42.8544,42.7756,42.7835,123573.0
2017-01-12 12:45:00,54.35,54.38,54.33,54.34,66789.0,42.7835,42.8071,42.7678,42.7756,66789.0
2017-01-12 12:50:00,54.33,54.39,54.33,54.38,69933.0,42.7678,42.815,42.7678,42.8071,69933.0
2017-01-12 12:55:00,54.37,54.41,54.33,54.38,127071.0,42.7992,42.8307,42.7678,42.8071,127071.0
2017-01-12 13:00:00,54.38,54.42,54.37,54.38,89318.0,42.8071,42.8386,42.7992,42.8071,89318.0
2017-01-12 13:05:00,54.39,54.39,54.3,54.34,143982.0,42.815,42.815,42.7441,42.7756,143982.0
2017-01-12 13:10:00,54.35,54.39,54.35,54.36,77877.0,42.7835,42.815,42.7835,42.7914,77877.0
2017-01-12 13:15:00,54.36,54.4,54.36,54.37,109807.0,42.7914,42.8229,42.7914,42.7992,109807.0
2017-01-12 13:20:00,54.37,54.38,54.28,54.29,133993.0,42.7992,42.8071,42.7284,42.7363,133993.0
2017-01-12 13:25:00,54.29,54.4,54.28,54.39,120200.0,42.7363,42.8229,42.7284,42.815,120200.0
2017-01-12 13:30:00,54.39,54.39,54.34,54.34,68142.0,42.815,42.815,42.7756,42.7756,68142.0
2017-01-12 13:35:00,54.35,54.36,54.3,54.33,96740.0,42.7835,42.7914,42.7441,42.7678,96740.0
2017-01-12 13:40:00,54.33,54.34,54.3,54.3,184620.0,42.7678,42.7756,42.7441,42.7441,184620.0
2017-01-12 13:45:00,54.31,54.4,54.3,54.4,122091.0,42.752,42.8229,42.7441,42.8229,122091.0
2017-01-12 13:50:00,54.39,54.39,54.32,54.34,63616.0,42.815,42.815,42.7599,42.7756,63616.0
2017-01-12 13:55:00,54.35,54.38,54.34,54.36,62876.0,42.7835,42.8071,42.7756,42.7914,62876.0
2017-01-12 14:00:00,54.36,54.42,54.35,54.4,106460.0,42.7914,42.8386,42.7835,42.8229,106460.0
2017-01-12 14:05:00,54.41,54.41,54.34,54.37,76307.0,42.8307,42.8307,42.7756,42.7992,76307.0
2017-01-12 14:10:00,54.38,54.45,54.36,54.44,68168.0,42.8071,42.8622,42.7914,42.8544,68168.0
2017-01-12 14:15:00,54.44,54.5,54.43,54.43,88936.0,42.8544,42.9016,42.8465,42.8465,88936.0
2017-01-12 14:20:00,54.44,54.45,54.4,54.43,89495.0,42.8544,42.8622,42.8229,42.8465,89495.0
2017-01-12 14:25:00,54.43,54.48,54.42,54.47,122652.0,42.8465,42.8858,42.8386,42.878,122652.0
2017-01-12 14:30:00,54.46,54.55,54.45,54.53,143597.0,42.8701,42.9409,42.8622,42.9252,143597.0
2017-01-12 14:35:00,54.53,54.55,54.49,54.52,142999.0,42.9252,42.9409,42.8937,42.9173,142999.0
2017-01-12 14:40:00,54.52,54.56,54.51,54.55,147996.0,42.9173,42.9488,42.9095,42.9409,147996.0
2017-01-12 14:45:00,54.56,54.57,54.53,54.56,123138.0,42.9488,42.9567,42.9252,42.9488,123138.0
2017-01-12 14:50:00,54.55,54.62,54.55,54.58,200188.0,42.9409,42.996,42.9409,42.9646,200188.0
2017-01-12 14:55:00,54.57,54.61,54.55,54.61,113062.0,42.9567,42.9882,42.9409,42.9882,113062.0
2017-01-12 15:00:00,54.62,54.63,54.57,54.6,155538.0,42.996,43.0039,42.9567,42.9803,155538.0
2017-01-12 15:05:00,54.6,54.63,54.59,54.62,349543.0,42.9803,43.0039,42.9724,42.996,349543.0
2017-01-12 15:10:00,54.62,54.63,54.51,54.52,227438.0,42.996,43.0039,42.9095,42.9173,227438.0
2017-01-12 15:15:00,54.51,54.51,54.45,54.49,157978.0,42.9095,42.9095,42.8622,42.8937,157978.0
2017-01-12 15:20:00,54.5,54.51,54.46,54.49,243397.0,42.9016,42.9095,42.8701,42.8937,243397.0
2017-01-12 15:25:00,54.49,54.58,54.48,54.57,191758.0,42.8937,42.9646,42.8858,42.9567,191758.0
2017-01-12 15:30:00,54.58,54.62,54.56,54.61,315539.0,42.9646,42.996,42.9488,42.9882,315539.0
2017-01-12 15:35:00,54.61,54.61,54.56,54.56,254411.0,42.9882,42.9882,42.9488,42.9488,254411.0
2017-01-12 15:40:00,54.56,54.58,54.53,54.54,367677.0,42.9488,42.9646,42.9252,42.9331,367677.0
2017-01-12 15:45:00,54.54,54.55,54.39,54.43,525808.0,42.9331,42.9409,42.815,42.8465,525808.0
2017-01-12 15:50:00,54.43,54.49,54.42,54.48,487946.0,42.8465,42.8937,42.8386,42.8858,487946.0
2017-01-12 15:55:00,54.49,54.58,54.34,54.51,1979435.0,42.8937,42.9646,42.7756,42.9095,1979435.0
2017-01-13 09:30:00,55.11,55.29,54.65,55.06,1912177.0,43.3818,43.5235,43.0197,43.3424,1912177.0
2017-01-13 09:35:00,55.06,55.65,55.06,55.49,1285571.0,43.3424,43.8068,43.3424,43.6809,1285571.0
2017-01-13 09:40:00,55.49,55.96,55.41,55.9,1703444.0,43.6809,44.0509,43.6179,44.0036,1703444.0
2017-01-13 09:45:00,55.9,56.2,55.89,55.92,1843946.0,44.0036,44.2398,43.9958,44.0194,1843946.0
2017-01-13 09:50:00,55.95,56.04,55.73,55.79,797817.0,44.043,44.1138,43.8698,43.9171,797817.0
2017-01-13 09:55:00,55.81,55.86,55.67,55.75,570733.0,43.9328,43.9722,43.8226,43.8856,570733.0
2017-01-13 10:00:00,55.77,56.08,55.73,56.0,1091803.0,43.9013,44.1453,43.8698,44.0824,1091803.0
2017-01-13 10:05:00,56.0,56.11,55.95,55.97,700239.0,44.0824,44.1689,44.043,44.0587,700239.0
2017-01-13 10:10:00,55.97,56.1,55.97,56.02,419144.0,44.0587,44.1611,44.0587,44.0981,419144.0
2017-01-13 10:15:00,56.01,56.2,55.92,56.02,808490.0,44.0902,44.2398,44.0194,44.0981,808490.0
2017-01-13 10:20:00,56.03,56.03,55.68,55.71,573929.0,44.106,44.106,43.8305,43.8541,573929.0
2017-01-13 10:25:00,55.71,55.79,55.61,55.75,599655.0,43.8541,43.9171,43.7754,43.8856,599655.0
2017-01-13 10:30:00,55.75,55.89,55.75,55.82,456540.0,43.8856,43.9958,43.8856,43.9407,456540.0
2017-01-13 10:35:00,55.83,55.9,55.75,55.84,166806.0,43.9485,44.0036,43.8856,43.9564,166806.0
2017-01-13 10:40:00,55.84,56.15,55.83,56.03,704714.0,43.9564,44.2004,43.9485,44.106,704714.0
2017-01-13 10:45:00,56.03,56.04,55.65,55.71,389817.0,44.106,44.1138,43.8068,43.8541,389817.0
2017-01-13 10:50:00,55.7,55.74,55.58,55.64,302244.0,43.8462,43.8777,43.7517,43.799,302244.0
2017-01-13 10:55:00,55.63,55.67,55.59,55.66,260850.0,43.7911,43.8226,43.7596,43.8147,260850.0
2017-01-13 11:00:00,55.65,55.77,55.65,55.73,358935.0,43.8068,43.9013,43.8068,43.8698,358935.0
2017-01-13 11:05:00,55.74,55.77,55.68,55.75,166164.0,43.8777,43.9013,43.8305,43.8856,166164.0
2017-01-13 11:10:00,55.76,55.79,55.67,55.75,338265.0,43.8934,43.9171,43.8226,43.8856,338265.0
2017-01-13 11:15:00,55.75,55.84,55.74,55.78,288398.0,43.8856,43.9564,43.8777,43.9092,288398.0
2017-01-13 11:20:00,55.79,55.88,55.74,55.77,205495.0,43.9171,43.9879,43.8777,43.9013,205495.0
2017-01-13 11:25:00,55.77,55.82,55.72,55.78,142019.0,43.9013,43.9407,43.8619,43.9092,142019.0
2017-01-13 11:30:00,55.78,55.86,55.75,55.8,202318.0,43.9092,43.9722,43.8856,43.9249,202318.0
2017-01-13 11:35:00,55.81,55.93,55.81,55.91,199441.0,43.9328,44.0273,43.9328,44.0115,199441.0
2017-01-13 11:40:00,55.91,55.93,55.82,55.9,214646.0,44.0115,44.0273,43.9407,44.0036,214646.0
2017-01-13 11:45:00,55.9,55.92,55.8,55.81,204568.0,44.0036,44.0194,43.9249,43.9328,204568.0
2017-01-13 11:50:00,55.82,55.89,55.82,55.85,125146.0,43.9407,43.9958,43.9407,43.9643,125146.0
2017-01-13 11:55:00,55.84,55.84,55.57,55.59,585460.0,43.9564,43.9564,43.7439,43.7596,585460.0
2017-01-13 12:00:00,55.59,55.64,55.58,55.58,351792.0,43.7596,43.799,43.7517,43.7517,351792.0
2017-01-13 12:05:00,55.59,55.61,55.36,55.43,400411.0,43.7596,43.7754,43.5786,43.6337,400411.0
2017-01-13 12:10:00,55.43,55.46,55.23,55.25,389951.0,43.6337,43.6573,43.4762,43.492,389951.0
2017-01-13 12:15:00,55.24,55.24,54.9,55.02,547871.0,43.4841,43.4841,43.2165,43.3109,547871.0
2017-01-13 12:20:00,55.02,55.09,54.88,55.01,361215.0,43.3109,43.366,43.2007,43.303,361215.0
2017-01-13 12:25:00,55.01,55.04,54.81,54.83,382286.0,43.303,43.3267,43.1456,43.1614,382286.0
2017-01-13 12:30:00,54.83,54.96,54.81,54.88,330478.0,43.1614,43.2637,43.1456,43.2007,330478.0
2017-01-13 12:35:00,54.89,54.98,54.87,54.96,245349.0,43.2086,43.2794,43.1928,43.2637,245349.0
2017-01-13 12:40:00,54.96,54.99,54.9,54.91,150520.0,43.2637,43.2873,43.2165,43.2243,150520.0
2017-01-13 12:45:00,54.91,55.02,54.91,54.92,254895.0,43.2243,43.3109,43.2243,43.2322,254895.0
2017-01-13 12:50:00,54.92,55.17,54.92,55.11,231619.0,43.2322,43.429,43.2322,43.3818,231619.0
2017-01-13 12:55:00,55.11,55.27,55.11,55.24,458543.0,43.3818,43.5077,43.3818,43.4841,458543.0
2017-01-13 13:00:00,55.26,55.32,55.2,55.23,299457.0,43.4998,43.5471,43.4526,43.4762,299457.0
2017-01-13 13:05:00,55.22,55.25,55.14,55.14,129485.0,43.4684,43.492,43.4054,43.4054,129485.0
2017-01-13 13:10:00,55.14,55.22,55.12,55.12,140962.0,43.4054,43.4684,43.3896,43.3896,140962.0
2017-01-13 13:15:00,55.12,55.13,55.08,55.08,109666.0,43.3896,43.3975,43.3581,43.3581,109666.0
2017-01-13 13:20:00,55.09,55.2,55.08,55.15,244786.0,43.366,43.4526,43.3581,43.4133,244786.0
2017-01-13 13:25:00,55.15,55.15,55.0,55.01,362767.0,43.4133,43.4133,43.2952,43.303,362767.0
2017-01-13 13:30:00,55.01,55.04,54.95,55.02,113453.0,43.303,43.3267,43.2558,43.3109,113453.0
2017-01-13 13:35:00,55.02,55.06,55.01,55.04,80094.0,43.3109,43.3424,43.303,43.3267,80094.0
2017-01-13 13:40:00,55.04,55.06,54.93,54.95,93591.0,43.3267,43.3424,43.2401,43.2558,93591.0
2017-01-13 13:45:00,54.94,55.0,54.93,54.94,95240.0,43.2479,43.2952,43.2401,43.2479,95240.0
2017-01-13 13:50:00,54.95,54.98,54.94,54.97,72182.0,43.2558,43.2794,43.2479,43.2716,72182.0
2017-01-13 13:55:00,54.97,55.0,54.96,54.97,124743.0,43.2716,43.2952,43.2637,43.2716,124743.0
2017-01-13 14:00:00,54.97,54.98,54.91,54.91,140405.0,43.2716,43.2794,43.2243,43.2243,140405.0
2017-01-13 14:05:00,54.92,54.94,54.81,54.81,208459.0,43.2322,43.2479,43.1456,43.1456,208459.0
2017-01-13 14:10:00,54.81,54.88,54.79,54.8,212222.0,43.1456,43.2007,43.1299,43.1377,212222.0
2017-01-13 14:15:00,54.79,54.95,54.76,54.91,311186.0,43.1299,43.2558,43.1062,43.2243,311186.0
2017-01-13 14:20:00,54.91,54.95,54.89,54.93,156125.0,43.2243,43.2558,43.2086,43.2401,156125.0
2017-01-13 14:25:00,54.93,54.94,54.78,54.87,313756.0,43.2401,43.2479,43.122,43.1928,313756.0
2017-01-13 14:30:00,54.87,55.04,54.87,55.03,361584.0,43.1928,43.3267,43.1928,43.3188,361584.0
2017-01-13 14:35:00,55.03,55.09,55.02,55.05,204701.0,43.3188,43.366,43.3109,43.3345,204701.0
2017-01-13 14:40:00,55.05,55.09,54.99,55.08,219438.0,43.3345,43.366,43.2873,43.3581,219438.0
2017-01-13 14:45:00,55.09,55.16,55.05,55.09,374356.0,43.366,43.4211,43.3345,43.366,374356.0
2017-01-13 14:50:00,55.09,55.09,55.03,55.07,258050.0,43.366,43.366,43.3188,43.3503,258050.0
2017-01-13 14:55:00,55.07,55.14,55.04,55.08,362563.0,43.3503,43.4054,43.3267,43.3581,362563.0
2017-01-13 15:00:00,55.08,55.15,55.07,55.13,179716.0,43.3581,43.4133,43.3503,43.3975,179716.0
2017-01-13 15:05:00,55.12,55.16,55.09,55.13,150523.0,43.3896,43.4211,43.366,43.3975,150523.0
2017-01-13 15:10:00,55.13,55.16,55.1,55.13,157060.0,43.3975,43.4211,43.3739,43.3975,157060.0
2017-01-13 15:15:00,55.13,55.16,55.1,55.16,242421.0,43.3975,43.4211,43.3739,43.4211,242421.0
2017-01-13 15:20:00,55.15,55.18,55.06,55.1,247224.0,43.4133,43.4369,43.3424,43.3739,247224.0
2017-01-13 15:25:00,55.1,55.19,55.09,55.18,228535.0,43.3739,43.4447,43.366,43.4369,228535.0
2017-01-13 15:30:00,55.17,55.23,55.12,55.2,262582.0,43.429,43.4762,43.3896,43.4526,262582.0
2017-01-13 15:35:00,55.19,55.2,55.13,55.2,294805.0,43.4447,43.4526,43.3975,43.4526,294805.0
2017-01-13 15:40:00,55.2,55.32,55.18,55.24,709136.0,43.4526,43.5471,43.4369,43.4841,709136.0
2017-01-13 15:45:00,55.24,55.33,55.23,55.32,557983.0,43.4841,43.5549,43.4762,43.5471,557983.0
2017-01-13 15:50:00,55.32,55.34,55.21,55.25,737300.0,43.5471,43.5628,43.4605,43.492,737300.0
2017-01-13 15:55:00,55.26,55.32,55.23,55.3,1306184.0,43.4998,43.5471,43.4762,43.5313,1306184.0
2017-01-17 09:30:00,54.8,54.96,54.62,54.75,804044.0,43.1377,43.2637,42.996,43.0984,804044.0
2017-01-17 09:35:00,54.76,54.84,54.57,54.7,455097.0,43.1062,43.1692,42.9567,43.059,455097.0
2017-01-17 09:40:00,54.69,54.7,54.51,54.58,298280.0,43.0511,43.059,42.9095,42.9646,298280.0
2017-01-17 09:45:00,54.58,54.59,54.42,54.5,571571.0,42.9646,42.9724,42.8386,42.9016,571571.0
2017-01-17 09:50:00,54.5,54.6,54.45,54.56,497724.0,42.9016,42.9803,42.8622,42.9488,497724.0
2017-01-17 09:55:00,54.55,54.61,54.49,54.54,212814.0,42.9409,42.9882,42.8937,42.9331,212814.0
2017-01-17 10:00:00,54.54,54.56,54.34,54.41,441450.0,42.9331,42.9488,42.7756,42.8307,441450.0
2017-01-17 10:05:00,54.42,54.54,54.35,54.48,394070.0,42.8386,42.9331,42.7835,42.8858,394070.0
2017-01-17 10:10:00,54.48,54.49,54.35,54.37,399953.0,42.8858,42.8937,42.7835,42.7992,399953.0
2017-01-17 10:15:00,54.38,54.43,54.26,54.28,319414.0,42.8071,42.8465,42.7127,42.7284,319414.0
2017-01-17 10:20:00,54.29,54.34,54.25,54.25,300575.0,42.7363,42.7756,42.7048,42.7048,300575.0
2017-01-17 10:25:00,54.26,54.32,54.2,54.24,447919.0,42.7127,42.7599,42.6654,42.6969,447919.0
2017-01-17 10:30:00,54.23,54.25,54.14,54.2,527628.0,42.689,42.7048,42.6182,42.6654,527628.0
2017-01-17 10:35:00,54.2,54.28,54.2,54.26,482185.0,42.6654,42.7284,42.6654,42.7127,482185.0
2017-01-17 10:40:00,54.26,54.32,54.26,54.32,319232.0,42.7127,42.7599,42.7127,42.7599,319232.0
2017-01-17 10:45:00,54.32,54.36,54.25,54.28,246366.0,42.7599,42.7914,42.7048,42.7284,246366.0
2017-01-17 10:50:00,54.28,54.31,54.21,54.23,240969.0,42.7284,42.752,42.6733,42.689,240969.0
2017-01-17 10:55:00,54.23,54.29,54.21,54.26,236182.0,42.689,42.7363,42.6733,42.7127,236182.0
2017-01-17 11:00:00,54.26,54.31,54.18,54.24,442439.0,42.7127,42.752,42.6497,42.6969,442439.0
2017-01-17 11:05:00,54.24,54.26,54.17,54.25,206302.0,42.6969,42.7127,42.6418,42.7048,206302.0
2017-01-17 11:10:00,54.25,54.27,54.19,54.2,190090.0,42.7048,42.7205,42.6576,42.6654,190090.0
2017-01-17 11:15:00,54.21,54.25,54.13,54.14,184223.0,42.6733,42.7048,42.6103,42.6182,184223.0
2017-01-17 11:20:00,54.14,54.23,54.07,54.2,263381.0,42.6182,42.689,42.5631,42.6654,263381.0
2017-01-17 11:25:00,54.2,54.26,54.17,54.22,163625.0,42.6654,42.7127,42.6418,42.6812,163625.0
2017-01-17 11:30:00,54.22,54.23,54.13,54.16,182586.0,42.6812,42.689,42.6103,42.6339,182586.0
2017-01-17 11:35:00,54.16,54.19,54.09,54.1,142968.0,42.6339,42.6576,42.5788,42.5867,142968.0
2017-01-17 11:40:00,54.1,54.11,54.06,54.09,211899.0,42.5867,42.5946,42.5552,42.5788,211899.0
2017-01-17 11:45:00,54.09,54.19,54.07,54.19,289659.0,42.5788,42.6576,42.5631,42.6576,289659.0
2017-01-17 11:50:00,54.19,54.25,54.17,54.2,153946.0,42.6576,42.7048,42.6418,42.6654,153946.0
2017-01-17 11:55:00,54.2,54.25,54.19,54.21,154368.0,42.6654,42.7048,42.6576,42.6733,154368.0
2017-01-17 12:00:00,54.22,54.23,54.19,54.23,110595.0,42.6812,42.689,42.6576,42.689,110595.0
2017-01-17 12:05:00,54.23,54.25,54.15,54.17,177851.0,42.689,42.7048,42.6261,42.6418,177851.0
2017-01-17 12:10:00,54.17,54.18,54.1,54.14,142024.0,42.6418,42.6497,42.5867,42.6182,142024.0
2017-01-17 12:15:00,54.14,54.2,54.13,54.18,240663.0,42.6182,42.6654,42.6103,42.6497,240663.0
2017-01-17 12:20:00,54.18,54.23,54.17,54.2,174539.0,42.6497,42.689,42.6418,42.6654,174539.0
2017-01-17 12:25:00,54.2,54.24,54.19,54.2,144711.0,42.6654,42.6969,42.6576,42.6654,144711.0
2017-01-17 12:30:00,54.2,54.25,54.17,54.23,162061.0,42.6654,42.7048,42.6418,42.689,162061.0
2017-01-17 12:35:00,54.24,54.25,54.19,54.22,120519.0,42.6969,42.7048,42.6576,42.6812,120519.0
2017-01-17 12:40:00,54.22,54.27,54.21,54.22,153247.0,42.6812,42.7205,42.6733,42.6812,153247.0
2017-01-17 12:45:00,54.21,54.23,54.15,54.21,198961.0,42.6733,42.689,42.6261,42.6733,198961.0
2017-01-17 12:50:00,54.22,54.22,54.12,54.14,120794.0,42.6812,42.6812,42.6025,42.6182,120794.0
2017-01-17 12:55:00,54.14,54.15,54.08,54.09,172774.0,42.6182,42.6261,42.571,42.5788,172774.0
2017-01-17 13:00:00,54.09,54.12,54.06,54.11,144735.0,42.5788,42.6025,42.5552,42.5946,144735.0
2017-01-17 13:05:00,54.11,54.12,54.05,54.09,131809.0,42.5946,42.6025,42.5473,42.5788,131809.0
2017-01-17 13:10:00,54.1,54.1,54.05,54.07,91801.0,42.5867,42.5867,42.5473,42.5631,91801.0
2017-01-17 13:15:00,54.07,54.11,54.06,54.09,111387.0,42.5631,42.5946,42.5552,42.5788,111387.0
2017-01-17 13:20:00,54.09,54.16,54.08,54.14,166520.0,42.5788,42.6339,42.571,42.6182,166520.0
2017-01-17 13:25:00,54.14,54.15,54.09,54.13,87901.0,42.6182,42.6261,42.5788,42.6103,87901.0
2017-01-17 13:30:00,54.13,54.14,54.08,54.09,128029.0,42.6103,42.6182,42.571,42.5788,128029.0
2017-01-17 13:35:00,54.09,54.11,54.04,54.09,150487.0,42.5788,42.5946,42.5395,42.5788,150487.0
2017-01-17 13:40:00,54.08,54.1,54.01,54.03,130091.0,42.571,42.5867,42.5159,42.5316,130091.0
2017-01-17 13:45:00,54.03,54.04,54.0,54.04,108060.0,42.5316,42.5395,42.508,42.5395,108060.0
2017-01-17 13:50:00,54.03,54.04,54.0,54.0,197778.0,42.5316,42.5395,42.508,42.508,197778.0
2017-01-17 13:55:00,54.01,54.07,54.0,54.02,394414.0,42.5159,42.5631,42.508,42.5237,394414.0
2017-01-17 14:00:00,54.02,54.03,53.96,53.99,259666.0,42.5237,42.5316,42.4765,42.5001,259666.0
2017-01-17 14:05:00,53.99,54.02,53.96,54.0,158026.0,42.5001,42.5237,42.4765,42.508,158026.0
2017-01-17 14:10:00,53.99,54.0,53.95,54.0,206596.0,42.5001,42.508,42.4686,42.508,206596.0
2017-01-17 14:15:00,54.0,54.02,53.95,53.97,315974.0,42.508,42.5237,42.4686,42.4844,315974.0
2017-01-17 14:20:00,53.96,53.97,53.84,53.86,332951.0,42.4765,42.4844,42.382,42.3978,332951.0
2017-01-17 14:25:00,53.85,53.86,53.75,53.77,296623.0,42.3899,42.3978,42.3112,42.3269,296623.0
2017-01-17 14:30:00,53.77,53.83,53.74,53.81,252517.0,42.3269,42.3742,42.3033,42.3584,252517.0
2017-01-17 14:35:00,53.82,53.82,53.74,53.8,286048.0,42.3663,42.3663,42.3033,42.3506,286048.0
2017-01-17 14:40:00,53.79,53.82,53.73,53.79,343564.0,42.3427,42.3663,42.2954,42.3427,343564.0
2017-01-17 14:45:00,53.8,53.85,53.78,53.79,254498.0,42.3506,42.3899,42.3348,42.3427,254498.0
2017-01-17 14:50:00,53.79,53.8,53.66,53.73,331308.0,42.3427,42.3506,42.2403,42.2954,331308.0
2017-01-17 14:55:00,53.72,53.82,53.7,53.81,241814.0,42.2876,42.3663,42.2718,42.3584,241814.0
2017-01-17 15:00:00,53.82,53.83,53.74,53.77,278676.0,42.3663,42.3742,42.3033,42.3269,278676.0
2017-01-17 15:05:00,53.78,53.78,53.73,53.75,208238.0,42.3348,42.3348,42.2954,42.3112,208238.0
2017-01-17 15:10:00,53.76,53.82,53.72,53.76,204260.0,42.3191,42.3663,42.2876,42.3191,204260.0
2017-01-17 15:15:00,53.76,53.81,53.74,53.75,232868.0,42.3191,42.3584,42.3033,42.3112,232868.0
2017-01-17 15:20:00,53.75,53.81,53.74,53.77,264610.0,42.3112,42.3584,42.3033,42.3269,264610.0
2017-01-17 15:25:00,53.77,53.79,53.7,53.73,284437.0,42.3269,42.3427,42.2718,42.2954,284437.0
2017-01-17 15:30:00,53.73,53.76,53.7,53.74,422886.0,42.2954,42.3191,42.2718,42.3033,422886.0
2017-01-17 15:35:00,53.73,53.78,53.71,53.73,328237.0,42.2954,42.3348,42.2797,42.2954,328237.0
2017-01-17 15:40:00,53.73,53.74,53.64,53.71,389964.0,42.2954,42.3033,42.2246,42.2797,389964.0
2017-01-17 15:45:00,53.72,53.74,53.58,53.66,560886.0,42.2876,42.3033,42.1774,42.2403,560886.0
2017-01-17 15:50:00,53.66,53.73,53.63,53.63,684566.0,42.2403,42.2954,42.2167,42.2167,684566.0
2017-01-17 15:55:00,53.64,53.78,53.61,53.78,1575603.0,42.2246,42.3348,42.201,42.3348,1575603.0
2017-01-18 09:30:00,53.78,53.91,53.54,53.59,848422.0,42.3348,42.4371,42.1459,42.1852,848422.0
2017-01-18 09:35:00,53.59,53.62,53.34,53.4,867544.0,42.1852,42.2089,41.9884,42.0357,867544.0
2017-01-18 09:40:00,53.4,53.55,53.4,53.52,659970.0,42.0357,42.1538,42.0357,42.1301,659970.0
2017-01-18 09:45:00,53.52,53.65,53.49,53.5,431768.0,42.1301,42.2325,42.1065,42.1144,431768.0
2017-01-18 09:50:00,53.51,53.57,53.49,53.5,252993.0,42.1223,42.1695,42.1065,42.1144,252993.0
2017-01-18 09:55:00,53.51,53.6,53.48,53.53,413883.0,42.1223,42.1931,42.0987,42.138,413883.0
2017-01-18 10:00:00,53.54,53.66,53.51,53.59,335911.0,42.1459,42.2403,42.1223,42.1852,335911.0
2017-01-18 10:05:00,53.59,53.61,53.4,53.43,352880.0,42.1852,42.201,42.0357,42.0593,352880.0
2017-01-18 10:10:00,53.44,53.67,53.43,53.63,396439.0,42.0672,42.2482,42.0593,42.2167,396439.0
2017-01-18 10:15:00,53.63,53.82,53.61,53.76,311686.0,42.2167,42.3663,42.201,42.3191,311686.0
2017-01-18 10:20:00,53.75,53.84,53.73,53.78,218410.0,42.3112,42.382,42.2954,42.3348,218410.0
2017-01-18 10:25:00,53.78,53.82,53.72,53.75,292703.0,42.3348,42.3663,42.2876,42.3112,292703.0
2017-01-18 10:30:00,53.76,53.8,53.74,53.78,166603.0,42.3191,42.3506,42.3033,42.3348,166603.0
2017-01-18 10:35:00,53.78,53.79,53.57,53.59,258487.0,42.3348,42.3427,42.1695,42.1852,258487.0
2017-01-18 10:40:00,53.58,53.58,53.47,53.48,301159.0,42.1774,42.1774,42.0908,42.0987,301159.0
2017-01-18 10:45:00,53.49,53.54,53.4,53.42,259241.0,42.1065,42.1459,42.0357,42.0514,259241.0
2017-01-18 10:50:00,53.41,53.48,53.36,53.47,287288.0,42.0436,42.0987,42.0042,42.0908,287288.0
2017-01-18 10:55:00,53.47,53.53,53.41,53.52,179974.0,42.0908,42.138,42.0436,42.1301,179974.0
2017-01-18 11:00:00,53.52,53.55,53.43,53.47,178387.0,42.1301,42.1538,42.0593,42.0908,178387.0
2017-01-18 11:05:00,53.48,53.57,53.47,53.54,374885.0,42.0987,42.1695,42.0908,42.1459,374885.0
2017-01-18 11:10:00,53.54,53.61,53.52,53.53,210761.0,42.1459,42.201,42.1301,42.138,210761.0
2017-01-18 11:15:00,53.54,53.55,53.49,53.51,232592.0,42.1459,42.1538,42.1065,42.1223,232592.0
2017-01-18 11:20:00,53.52,53.58,53.5,53.56,158521.0,42.1301,42.1774,42.1144,42.1616,158521.0
2017-01-18 11:25:00,53.57,53.57,53.51,53.54,173614.0,42.1695,42.1695,42.1223,42.1459,173614.0
2017-01-18 11:30:00,53.54,53.66,53.53,53.55,156581.0,42.1459,42.2403,42.138,42.1538,156581.0
2017-01-18 11:35:00,53.55,53.58,53.51,53.53,129813.0,42.1538,42.1774,42.1223,42.138,129813.0
2017-01-18 11:40:00,53.53,53.59,53.51,53.57,144660.0,42.138,42.1852,42.1223,42.1695,144660.0
2017-01-18 11:45:00,53.57,53.6,53.54,53.57,86202.0,42.1695,42.1931,42.1459,42.1695,86202.0
2017-01-18 11:50:00,53.56,53.58,53.52,53.56,147776.0,42.1616,42.1774,42.1301,42.1616,147776.0
2017-01-18 11:55:00,53.56,53.57,53.41,53.45,195760.0,42.1616,42.1695,42.0436,42.075,195760.0
2017-01-18 12:00:00,53.45,53.55,53.41,53.55,203822.0,42.075,42.1538,42.0436,42.1538,203822.0
2017-01-18 12:05:00,53.55,53.59,53.52,53.57,126945.0,42.1538,42.1852,42.1301,42.1695,126945.0
2017-01-18 12:10:00,53.57,53.63,53.54,53.55,99357.0,42.1695,42.2167,42.1459,42.1538,99357.0
2017-01-18 12:15:00,53.54,53.57,53.51,53.52,101717.0,42.1459,42.1695,42.1223,42.1301,101717.0
2017-01-18 12:20:00,53.53,53.53,53.48,53.51,128452.0,42.138,42.138,42.0987,42.1223,128452.0
2017-01-18 12:25:00,53.5,53.53,53.46,53.51,113375.0,42.1144,42.138,42.0829,42.1223,113375.0
2017-01-18 12:30:00,53.51,53.54,53.47,53.54,147538.0,42.1223,42.1459,42.0908,42.1459,147538.0
2017-01-18 12:35:00,53.54,53.62,53.53,53.58,132548.0,42.1459,42.2089,42.138,42.1774,132548.0
2017-01-18 12:40:00,53.57,53.63,53.55,53.61,122290.0,42.1695,42.2167,42.1538,42.201,122290.0
2017-01-18 12:45:00,53.61,53.63,53.58,53.6,151779.0,42.201,42.2167,42.1774,42.1931,151779.0
2017-01-18 12:50:00,53.6,53.65,53.59,53.64,128569.0,42.1931,42.2325,42.1852,42.2246,128569.0
2017-01-18 12:55:00,53.65,53.69,53.62,53.69,128672.0,42.2325,42.264,42.2089,42.264,128672.0
2017-01-18 13:00:00,53.68,53.71,53.66,53.7,102740.0,42.2561,42.2797,42.2403,42.2718,102740.0
2017-01-18 13:05:00,53.69,53.82,53.69,53.81,115103.0,42.264,42.3663,42.264,42.3584,115103.0
2017-01-18 13:10:00,53.8,53.81,53.74,53.77,88895.0,42.3506,42.3584,42.3033,42.3269,88895.0
2017-01-18 13:15:00,53.77,53.83,53.75,53.79,99720.0,42.3269,42.3742,42.3112,42.3427,99720.0
2017-01-18 13:20:00,53.79,53.8,53.75,53.76,90666.0,42.3427,42.3506,42.3112,42.3191,90666.0
2017-01-18 13:25:00,53.75,53.79,53.69,53.69,136716.0,42.3112,42.3427,42.264,42.264,136716.0
2017-01-18 13:30:00,53.7,53.79,53.69,53.76,145563.0,42.2718,42.3427,42.264,42.3191,145563.0
2017-01-18 13:35:00,53.76,53.76,53.72,53.72,99805.0,42.3191,42.3191,42.2876,42.2876,99805.0
2017-01-18 13:40:00,53.73,53.74,53.67,53.67,149069.0,42.2954,42.3033,42.2482,42.2482,149069.0
2017-01-18 13:45:00,53.67,53.72,53.62,53.72,147346.0,42.2482,42.2876,42.2089,42.2876,147346.0
2017-01-18 13:50:00,53.71,53.76,53.7,53.75,82838.0,42.2797,42.3191,42.2718,42.3112,82838.0
2017-01-18 13:55:00,53.76,53.79,53.74,53.74,90196.0,42.3191,42.3427,42.3033,42.3033,90196.0
2017-01-18 14:00:00,53.73,53.81,53.73,53.8,144606.0,42.2954,42.3584,42.2954,42.3506,144606.0
2017-01-18 14:05:00,53.8,53.87,53.76,53.86,193745.0,42.3506,42.4057,42.3191,42.3978,193745.0
2017-01-18 14:10:00,53.86,53.88,53.84,53.87,108817.0,42.3978,42.4135,42.382,42.4057,108817.0
2017-01-18 14:15:00,53.86,53.96,53.86,53.96,141790.0,42.3978,42.4765,42.3978,42.4765,141790.0
2017-01-18 14:20:00,53.96,53.96,53.89,53.91,146470.0,42.4765,42.4765,42.4214,42.4371,146470.0
2017-01-18 14:25:00,53.91,53.92,53.88,53.92,101820.0,42.4371,42.445,42.4135,42.445,101820.0
2017-01-18 14:30:00,53.93,53.93,53.87,53.93,133673.0,42.4529,42.4529,42.4057,42.4529,133673.0
2017-01-18 14:35:00,53.92,53.96,53.91,53.96,189827.0,42.445,42.4765,42.4371,42.4765,189827.0
2017-01-18 14:40:00,53.95,53.97,53.93,53.96,105760.0,42.4686,42.4844,42.4529,42.4765,105760.0
2017-01-18 14:45:00,53.96,53.97,53.95,53.97,199272.0,42.4765,42.4844,42.4686,42.4844,199272.0
2017-01-18 14:50:00,53.97,54.02,53.97,54.01,169964.0,42.4844,42.5237,42.4844,42.5159,169964.0
2017-01-18 14:55:00,54.01,54.02,53.92,53.92,101201.0,42.5159,42.5237,42.445,42.445,101201.0
2017-01-18 15:00:00,53.92,53.94,53.87,53.94,214633.0,42.445,42.4608,42.4057,42.4608,214633.0
2017-01-18 15:05:00,53.93,53.96,53.88,53.95,181936.0,42.4529,42.4765,42.4135,42.4686,181936.0
2017-01-18 15:10:00,53.94,53.95,53.91,53.95,110665.0,42.4608,42.4686,42.4371,42.4686,110665.0
2017-01-18 15:15:00,53.94,53.97,53.91,53.95,158459.0,42.4608,42.4844,42.4371,42.4686,158459.0
2017-01-18 15:20:00,53.95,53.98,53.94,53.96,108381.0,42.4686,42.4922,42.4608,42.4765,108381.0
2017-01-18 15:25:00,53.95,53.96,53.91,53.96,127816.0,42.4686,42.4765,42.4371,42.4765,127816.0
2017-01-18 15:30:00,53.96,53.99,53.89,53.99,232801.0,42.4765,42.5001,42.4214,42.5001,232801.0
2017-01-18 15:35:00,53.98,54.15,53.98,54.12,341582.0,42.4922,42.6261,42.4922,42.6025,341582.0
2017-01-18 15:40:00,54.12,54.14,54.08,54.13,297859.0,42.6025,42.6182,42.571,42.6103,297859.0
2017-01-18 15:45:00,54.13,54.19,54.12,54.17,449891.0,42.6103,42.6576,42.6025,42.6418,449891.0
2017-01-18 15:50:00,54.16,54.17,54.15,54.16,316203.0,42.6339,42.6418,42.6261,42.6339,316203.0
2017-01-18 15:55:00,54.16,54.29,54.16,54.26,1744813.0,42.6339,42.7363,42.6339,42.7127,1744813.0
2017-01-19 09:30:00,54.24,54.39,54.24,54.33,428182.0,42.6969,42.815,42.6969,42.7678,428182.0
2017-01-19 09:35:00,54.34,54.35,54.24,54.26,209930.0,42.7756,42.7835,42.6969,42.7127,209930.0
2017-01-19 09:40:00,54.26,54.26,54.01,54.08,417526.0,42.7127,42.7127,42.5159,42.571,417526.0
2017-01-19 09:45:00,54.07,54.21,54.05,54.09,270538.0,42.5631,42.6733,42.5473,42.5788,270538.0
2017-01-19 09:50:00,54.09,54.14,53.96,53.96,165887.0,42.5788,42.6182,42.4765,42.4765,165887.0
2017-01-19 09:55:00,53.96,54.11,53.94,54.07,245253.0,42.4765,42.5946,42.4608,42.5631,245253.0
2017-01-19 10:00:00,54.06,54.07,53.9,54.01,188555.0,42.5552,42.5631,42.4293,42.5159,188555.0
2017-01-19 10:05:00,54.01,54.02,53.86,53.9,225668.0,42.5159,42.5237,42.3978,42.4293,225668.0
2017-01-19 10:10:00,53.9,54.05,53.9,54.02,114136.0,42.4293,42.5473,42.4293,42.5237,114136.0
2017-01-19 10:15:00,54.02,54.11,53.94,54.08,181843.0,42.5237,42.5946,42.4608,42.571,181843.0
2017-01-19 10:20:00,54.08,54.17,54.08,54.13,167240.0,42.571,42.6418,42.571,42.6103,167240.0
2017-01-19 10:25:00,54.13,54.39,54.11,54.33,1305304.0,42.6103,42.815,42.5946,42.7678,1305304.0
2017-01-19 10:30:00,54.33,54.36,54.24,54.25,250596.0,42.7678,42.7914,42.6969,42.7048,250596.0
2017-01-19 10:35:00,54.25,54.31,54.23,54.31,137615.0,42.7048,42.752,42.689,42.752,137615.0
2017-01-19 10:40:00,54.31,54.35,54.29,54.3,222618.0,42.752,42.7835,42.7363,42.7441,222618.0
2017-01-19 10:45:00,54.3,54.37,54.29,54.37,361275.0,42.7441,42.7992,42.7363,42.7992,361275.0
2017-01-19 10:50:00,54.36,54.43,54.32,54.42,268684.0,42.7914,42.8465,42.7599,42.8386,268684.0
2017-01-19 10:55:00,54.42,54.42,54.35,54.37,245141.0,42.8386,42.8386,42.7835,42.7992,245141.0
2017-01-19 11:00:00,54.36,54.39,54.25,54.29,338058.0,42.7914,42.815,42.7048,42.7363,338058.0
2017-01-19 11:05:00,54.28,54.33,54.25,54.29,219265.0,42.7284,42.7678,42.7048,42.7363,219265.0
2017-01-19 11:10:00,54.29,54.33,54.27,54.32,161651.0,42.7363,42.7678,42.7205,42.7599,161651.0
2017-01-19 11:15:00,54.32,54.37,54.28,54.36,138233.0,42.7599,42.7992,42.7284,42.7914,138233.0
2017-01-19 11:20:00,54.37,54.4,54.35,54.36,237502.0,42.7992,42.8229,42.7835,42.7914,237502.0
2017-01-19 11:25:00,54.35,54.41,54.33,54.4,225727.0,42.7835,42.8307,42.7678,42.8229,225727.0
2017-01-19 11:30:00,54.4,54.42,54.35,54.36,176661.0,42.8229,42.8386,42.7835,42.7914,176661.0
2017-01-19 11:35:00,54.36,54.36,54.28,54.34,214433.0,42.7914,42.7914,42.7284,42.7756,214433.0
2017-01-19 11:40:00,54.34,54.45,54.29,54.43,480610.0,42.7756,42.8622,42.7363,42.8465,480610.0
2017-01-19 11:45:00,54.44,54.45,54.4,54.41,214646.0,42.8544,42.8622,42.8229,42.8307,214646.0
2017-01-19 11:50:00,54.4,54.43,54.37,54.41,155381.0,42.8229,42.8465,42.7992,42.8307,155381.0
2017-01-19 11:55:00,54.41,54.44,54.38,54.42,145892.0,42.8307,42.8544,42.8071,42.8386,145892.0
2017-01-19 12:00:00,54.43,54.47,54.38,54.45,171168.0,42.8465,42.878,42.8071,42.8622,171168.0
2017-01-19 12:05:00,54.45,54.46,54.4,54.43,168553.0,42.8622,42.8701,42.8229,42.8465,168553.0
2017-01-19 12:10:00,54.43,54.48,54.43,54.48,224051.0,42.8465,42.8858,42.8465,42.8858,224051.0
2017-01-19 12:15:00,54.48,54.56,54.47,54.55,293016.0,42.8858,42.9488,42.878,42.9409,293016.0
2017-01-19 12:20:00,54.54,54.55,54.47,54.49,238985.0,42.9331,42.9409,42.878,42.8937,238985.0
2017-01-19 12:25:00,54.49,54.51,54.48,54.51,187631.0,42.8937,42.9095,42.8858,42.9095,187631.0
2017-01-19 12:30:00,54.51,54.52,54.47,54.51,195641.0,42.9095,42.9173,42.878,42.9095,195641.0
2017-01-19 12:35:00,54.5,54.51,54.44,54.46,106154.0,42.9016,42.9095,42.8544,42.8701,106154.0
2017-01-19 12:40:00,54.46,54.54,54.45,54.51,259670.0,42.8701,42.9331,42.8622,42.9095,259670.0
2017-01-19 12:45:00,54.51,54.54,54.5,54.51,104834.0,42.9095,42.9331,42.9016,42.9095,104834.0
2017-01-19 12:50:00,54.51,54.58,54.51,54.52,153374.0,42.9095,42.9646,42.9095,42.9173,153374.0
2017-01-19 12:55:00,54.52,54.57,54.51,54.55,73675.0,42.9173,42.9567,42.9095,42.9409,73675.0
2017-01-19 13:00:00,54.55,54.57,54.53,54.56,80505.0,42.9409,42.9567,42.9252,42.9488,80505.0
2017-01-19 13:05:00,54.56,54.56,54.51,54.56,79977.0,42.9488,42.9488,42.9095,42.9488,79977.0
2017-01-19 13:10:00,54.55,54.59,54.54,54.56,106552.0,42.9409,42.9724,42.9331,42.9488,106552.0
2017-01-19 13:15:00,54.57,54.61,54.56,54.6,119624.0,42.9567,42.9882,42.9488,42.9803,119624.0
2017-01-19 13:20:00,54.59,54.64,54.58,54.59,219903.0,42.9724,43.0118,42.9646,42.9724,219903.0
2017-01-19 13:25:00,54.59,54.61,54.56,54.56,103427.0,42.9724,42.9882,42.9488,42.9488,103427.0
2017-01-19 13:30:00,54.56,54.62,54.55,54.61,144212.0,42.9488,42.996,42.9409,42.9882,144212.0
2017-01-19 13:35:00,54.62,54.7,54.61,54.7,163592.0,42.996,43.059,42.9882,43.059,163592.0
2017-01-19 13:40:00,54.7,54.77,54.69,54.74,256025.0,43.059,43.1141,43.0511,43.0905,256025.0
2017-01-19 13:45:00,54.75,54.76,54.69,54.74,174158.0,43.0984,43.1062,43.0511,43.0905,174158.0
2017-01-19 13:50:00,54.74,54.74,54.6,54.66,194233.0,43.0905,43.0905,42.9803,43.0275,194233.0
2017-01-19 13:55:00,54.66,54.67,54.61,54.63,122951.0,43.0275,43.0354,42.9882,43.0039,122951.0
2017-01-19 14:00:00,54.63,54.65,54.6,54.65,202014.0,43.0039,43.0197,42.9803,43.0197,202014.0
2017-01-19 14:05:00,54.65,54.65,54.46,54.52,250735.0,43.0197,43.0197,42.8701,42.9173,250735.0
2017-01-19 14:10:00,54.52,54.62,54.51,54.6,174196.0,42.9173,42.996,42.9095,42.9803,174196.0
2017-01-19 14:15:00,54.6,54.62,54.54,54.55,253323.0,42.9803,42.996,42.9331,42.9409,253323.0
2017-01-19 14:20:00,54.56,54.66,54.52,54.65,164983.0,42.9488,43.0275,42.9173,43.0197,164983.0
2017-01-19 14:25:00,54.64,54.66,54.61,54.65,188749.0,43.0118,43.0275,42.9882,43.0197,188749.0
2017-01-19 14:30:00,54.65,54.68,54.6,54.61,161382.0,43.0197,43.0433,42.9803,42.9882,161382.0
2017-01-19 14:35:00,54.61,54.64,54.57,54.64,151969.0,42.9882,43.0118,42.9567,43.0118,151969.0
2017-01-19 14:40:00,54.64,54.69,54.6,54.68,251710.0,43.0118,43.0511,42.9803,43.0433,251710.0
2017-01-19 14:45:00,54.69,54.69,54.64,54.66,150482.0,43.0511,43.0511,43.0118,43.0275,150482.0
2017-01-19 14:50:00,54.66,54.68,54.63,54.66,150604.0,43.0275,43.0433,43.0039,43.0275,150604.0
2017-01-19 14:55:00,54.66,54.67,54.63,54.65,167342.0,43.0275,43.0354,43.0039,43.0197,167342.0
2017-01-19 15:00:00,54.66,54.69,54.63,54.65,207750.0,43.0275,43.0511,43.0039,43.0197,207750.0
2017-01-19 15:05:00,54.65,54.66,54.53,54.57,330462.0,43.0197,43.0275,42.9252,42.9567,330462.0
2017-01-19 15:10:00,54.57,54.63,54.56,54.63,235586.0,42.9567,43.0039,42.9488,43.0039,235586.0
2017-01-19 15:15:00,54.63,54.73,54.61,54.69,234328.0,43.0039,43.0826,42.9882,43.0511,234328.0
2017-01-19 15:20:00,54.69,54.7,54.65,54.7,179904.0,43.0511,43.059,43.0197,43.059,179904.0
2017-01-19 15:25:00,54.7,54.73,54.65,54.69,281677.0,43.059,43.0826,43.0197,43.0511,281677.0
2017-01-19 15:30:00,54.69,54.7,54.61,54.64,231335.0,43.0511,43.059,42.9882,43.0118,231335.0
2017-01-19 15:35:00,54.64,54.69,54.62,54.66,293927.0,43.0118,43.0511,42.996,43.0275,293927.0
2017-01-19 15:40:00,54.66,54.69,54.63,54.64,375224.0,43.0275,43.0511,43.0039,43.0118,375224.0
2017-01-19 15:45:00,54.64,54.67,54.62,54.65,339339.0,43.0118,43.0354,42.996,43.0197,339339.0
2017-01-19 15:50:00,54.64,54.68,54.64,54.68,323177.0,43.0118,43.0433,43.0118,43.0433,323177.0
2017-01-19 15:55:00,54.68,54.71,54.57,54.59,1057996.0,43.0433,43.0669,42.9567,42.9724,1057996.0
2017-01-20 09:30:00,54.75,55.07,54.62,55.06,2198556.0,43.0984,43.3503,42.996,43.3424,2198556.0
2017-01-20 09:35:00,55.05,55.07,54.9,55.0,313539.0,43.3345,43.3503,43.2165,43.2952,313539.0
2017-01-20 09:40:00,55.0,55.01,54.92,54.95,345796.0,43.2952,43.303,43.2322,43.2558,345796.0
2017-01-20 09:45:00,54.96,54.97,54.82,54.85,244959.0,43.2637,43.2716,43.1535,43.1771,244959.0
2017-01-20 09:50:00,54.85,54.9,54.8,54.9,294811.0,43.1771,43.2165,43.1377,43.2165,294811.0
2017-01-20 09:55:00,54.89,54.98,54.89,54.94,167660.0,43.2086,43.2794,43.2086,43.2479,167660.0
2017-01-20 10:00:00,54.94,54.97,54.83,54.88,198317.0,43.2479,43.2716,43.1614,43.2007,198317.0
2017-01-20 10:05:00,54.88,54.96,54.86,54.96,213643.0,43.2007,43.2637,43.185,43.2637,213643.0
2017-01-20 10:10:00,54.97,54.99,54.95,54.98,251201.0,43.2716,43.2873,43.2558,43.2794,251201.0
2017-01-20 10:15:00,54.98,55.01,54.96,55.0,300499.0,43.2794,43.303,43.2637,43.2952,300499.0
2017-01-20 10:20:00,55.0,55.02,54.89,54.89,292404.0,43.2952,43.3109,43.2086,43.2086,292404.0
2017-01-20 10:25:00,54.89,54.95,54.89,54.95,184685.0,43.2086,43.2558,43.2086,43.2558,184685.0
2017-01-20 10:30:00,54.95,54.96,54.9,54.93,110474.0,43.2558,43.2637,43.2165,43.2401,110474.0
2017-01-20 10:35:00,54.94,55.0,54.93,54.99,164052.0,43.2479,43.2952,43.2401,43.2873,164052.0
2017-01-20 10:40:00,54.98,55.02,54.97,54.99,171643.0,43.2794,43.3109,43.2716,43.2873,171643.0
2017-01-20 10:45:00,54.99,55.02,54.97,54.99,108714.0,43.2873,43.3109,43.2716,43.2873,108714.0
2017-01-20 10:50:00,55.0,55.02,54.97,55.01,145070.0,43.2952,43.3109,43.2716,43.303,145070.0
2017-01-20 10:55:00,55.02,55.06,54.99,55.0,171138.0,43.3109,43.3424,43.2873,43.2952,171138.0
2017-01-20 11:00:00,55.01,55.04,55.0,55.02,146358.0,43.303,43.3267,43.2952,43.3109,146358.0
2017-01-20 11:05:00,55.02,55.06,55.01,55.06,122420.0,43.3109,43.3424,43.303,43.3424,122420.0
2017-01-20 11:10:00,55.06,55.06,55.01,55.05,105847.0,43.3424,43.3424,43.303,43.3345,105847.0
2017-01-20 11:15:00,55.05,55.06,55.02,55.05,103312.0,43.3345,43.3424,43.3109,43.3345,103312.0
2017-01-20 11:20:00,55.04,55.06,55.0,55.0,73297.0,43.3267,43.3424,43.2952,43.2952,73297.0
2017-01-20 11:25:00,55.01,55.02,54.95,54.97,432763.0,43.303,43.3109,43.2558,43.2716,432763.0
2017-01-20 11:30:00,54.96,55.05,54.95,55.04,217173.0,43.2637,43.3345,43.2558,43.3267,217173.0
2017-01-20 11:35:00,55.04,55.04,54.99,55.01,141039.0,43.3267,43.3267,43.2873,43.303,141039.0
2017-01-20 11:40:00,55.01,55.02,54.97,54.99,142532.0,43.303,43.3109,43.2716,43.2873,142532.0
2017-01-20 11:45:00,54.99,55.02,54.98,55.01,116795.0,43.2873,43.3109,43.2794,43.303,116795.0
2017-01-20 11:50:00,55.02,55.05,55.01,55.03,125007.0,43.3109,43.3345,43.303,43.3188,125007.0
2017-01-20 11:55:00,55.03,55.04,55.0,55.02,113402.0,43.3188,43.3267,43.2952,43.3109,113402.0
2017-01-20 12:00:00,55.02,55.07,55.0,55.06,285571.0,43.3109,43.3503,43.2952,43.3424,285571.0
2017-01-20 12:05:00,55.05,55.11,54.89,55.08,617927.0,43.3345,43.3818,43.2086,43.3581,617927.0
2017-01-20 12:10:00,55.07,55.07,54.92,54.94,230912.0,43.3503,43.3503,43.2322,43.2479,230912.0
2017-01-20 12:15:00,54.93,55.06,54.88,55.02,234546.0,43.2401,43.3424,43.2007,43.3109,234546.0
2017-01-20 12:20:00,55.03,55.04,54.93,54.95,142355.0,43.3188,43.3267,43.2401,43.2558,142355.0
2017-01-20 12:25:00,54.95,54.99,54.9,54.96,204052.0,43.2558,43.2873,43.2165,43.2637,204052.0
2017-01-20 12:30:00,54.94,54.97,54.84,54.95,318119.0,43.2479,43.2716,43.1692,43.2558,318119.0
2017-01-20 12:35:00,54.95,54.98,54.85,54.92,279756.0,43.2558,43.2794,43.1771,43.2322,279756.0
2017-01-20 12:40:00,54.92,54.95,54.88,54.93,141575.0,43.2322,43.2558,43.2007,43.2401,141575.0
2017-01-20 12:45:00,54.93,54.97,54.9,54.93,136162.0,43.2401,43.2716,43.2165,43.2401,136162.0
2017-01-20 12:50:00,54.93,54.97,54.89,54.91,155244.0,43.2401,43.2716,43.2086,43.2243,155244.0
2017-01-20 12:55:00,54.91,54.92,54.79,54.88,111727.0,43.2243,43.2322,43.1299,43.2007,111727.0
2017-01-20 13:00:00,54.88,54.89,54.79,54.82,117536.0,43.2007,43.2086,43.1299,43.1535,117536.0
2017-01-20 13:05:00,54.82,54.91,54.81,54.89,154041.0,43.1535,43.2243,43.1456,43.2086,154041.0
2017-01-20 13:10:00,54.89,54.92,54.85,54.9,92701.0,43.2086,43.2322,43.1771,43.2165,92701.0
2017-01-20 13:15:00,54.9,54.99,54.88,54.99,130592.0,43.2165,43.2873,43.2007,43.2873,130592.0
2017-01-20 13:20:00,54.98,55.0,54.96,54.99,72470.0,43.2794,43.2952,43.2637,43.2873,72470.0
2017-01-20 13:25:00,54.99,54.99,54.96,54.99,94498.0,43.2873,43.2873,43.2637,43.2873,94498.0
2017-01-20 13:30:00,54.98,55.0,54.93,54.95,99721.0,43.2794,43.2952,43.2401,43.2558,99721.0
2017-01-20 13:35:00,54.94,54.96,54.91,54.92,109893.0,43.2479,43.2637,43.2243,43.2322,109893.0
2017-01-20 13:40:00,54.92,54.93,54.89,54.93,99244.0,43.2322,43.2401,43.2086,43.2401,99244.0
2017-01-20 13:45:00,54.93,54.96,54.89,54.9,161140.0,43.2401,43.2637,43.2086,43.2165,161140.0
2017-01-20 13:50:00,54.89,54.91,54.85,54.89,95634.0,43.2086,43.2243,43.1771,43.2086,95634.0
2017-01-20 13:55:00,54.89,54.93,54.89,54.91,93176.0,43.2086,43.2401,43.2086,43.2243,93176.0
2017-01-20 14:00:00,54.91,54.93,54.88,54.89,115919.0,43.2243,43.2401,43.2007,43.2086,115919.0
2017-01-20 14:05:00,54.89,54.91,54.86,54.91,94884.0,43.2086,43.2243,43.185,43.2243,94884.0
2017-01-20 14:10:00,54.89,54.92,54.87,54.9,154265.0,43.2086,43.2322,43.1928,43.2165,154265.0
2017-01-20 14:15:00,54.89,54.9,54.85,54.88,118796.0,43.2086,43.2165,43.1771,43.2007,118796.0
2017-01-20 14:20:00,54.87,54.88,54.75,54.76,196231.0,43.1928,43.2007,43.0984,43.1062,196231.0
2017-01-20 14:25:00,54.77,54.85,54.77,54.84,192194.0,43.1141,43.1771,43.1141,43.1692,192194.0
2017-01-20 14:30:00,54.84,54.88,54.83,54.86,171964.0,43.1692,43.2007,43.1614,43.185,171964.0
2017-01-20 14:35:00,54.86,54.91,54.82,54.9,250300.0,43.185,43.2243,43.1535,43.2165,250300.0
2017-01-20 14:40:00,54.9,54.96,54.88,54.95,206466.0,43.2165,43.2637,43.2007,43.2558,206466.0
2017-01-20 14:45:00,54.95,54.95,54.9,54.94,154831.0,43.2558,43.2558,43.2165,43.2479,154831.0
2017-01-20 14:50:00,54.94,55.0,54.94,54.98,197707.0,43.2479,43.2952,43.2479,43.2794,197707.0
2017-01-20 14:55:00,54.98,55.0,54.97,55.0,359266.0,43.2794,43.2952,43.2716,43.2952,359266.0
2017-01-20 15:00:00,55.0,55.05,54.99,55.04,439736.0,43.2952,43.3345,43.2873,43.3267,439736.0
2017-01-20 15:05:00,55.03,55.06,54.99,55.03,274101.0,43.3188,43.3424,43.2873,43.3188,274101.0
2017-01-20 15:10:00,55.03,55.06,55.01,55.03,166279.0,43.3188,43.3424,43.303,43.3188,166279.0
2017-01-20 15:15:00,55.03,55.05,55.0,55.02,160917.0,43.3188,43.3345,43.2952,43.3109,160917.0
2017-01-20 15:20:00,55.03,55.03,54.96,54.97,252724.0,43.3188,43.3188,43.2637,43.2716,252724.0
2017-01-20 15:25:00,54.96,54.99,54.88,54.89,158156.0,43.2637,43.2873,43.2007,43.2086,158156.0
2017-01-20 15:30:00,54.89,54.92,54.87,54.91,199713.0,43.2086,43.2322,43.1928,43.2243,199713.0
2017-01-20 15:35:00,54.9,54.95,54.89,54.94,257558.0,43.2165,43.2558,43.2086,43.2479,257558.0
2017-01-20 15:40:00,54.95,54.95,54.9,54.92,447741.0,43.2558,43.2558,43.2165,43.2322,447741.0
2017-01-20 15:45:00,54.92,54.95,54.85,54.93,406933.0,43.2322,43.2558,43.1771,43.2401,406933.0
2017-01-20 15:50:00,54.94,54.98,54.93,54.96,386237.0,43.2479,43.2794,43.2401,43.2637,386237.0
2017-01-20 15:55:00,54.97,55.1,54.96,55.08,1620384.0,43.2716,43.3739,43.2637,43.3581,1620384.0
2017-01-23 09:30:00,54.71,55.0,54.62,54.92,597201.0,43.0669,43.2952,42.996,43.2322,597201.0
2017-01-23 09:35:00,54.92,54.98,54.88,54.95,459128.0,43.2322,43.2794,43.2007,43.2558,459128.0
2017-01-23 09:40:00,54.95,54.98,54.8,54.83,316026.0,43.2558,43.2794,43.1377,43.1614,316026.0
2017-01-23 09:45:00,54.84,54.89,54.79,54.8,304796.0,43.1692,43.2086,43.1299,43.1377,304796.0
2017-01-23 09:50:00,54.8,54.82,54.7,54.7,266832.0,43.1377,43.1535,43.059,43.059,266832.0
2017-01-23 09:55:00,54.71,54.78,54.71,54.77,191551.0,43.0669,43.122,43.0669,43.1141,191551.0
2017-01-23 10:00:00,54.76,54.82,54.73,54.8,191863.0,43.1062,43.1535,43.0826,43.1377,191863.0
2017-01-23 10:05:00,54.8,54.88,54.79,54.85,178415.0,43.1377,43.2007,43.1299,43.1771,178415.0
2017-01-23 10:10:00,54.84,54.88,54.73,54.79,363182.0,43.1692,43.2007,43.0826,43.1299,363182.0
2017-01-23 10:15:00,54.78,54.79,54.6,54.61,202943.0,43.122,43.1299,42.9803,42.9882,202943.0
2017-01-23 10:20:00,54.6,54.61,54.56,54.59,196601.0,42.9803,42.9882,42.9488,42.9724,196601.0
2017-01-23 10:25:00,54.59,54.6,54.48,54.49,223573.0,42.9724,42.9803,42.8858,42.8937,223573.0
2017-01-23 10:30:00,54.48,54.51,54.43,54.47,288519.0,42.8858,42.9095,42.8465,42.878,288519.0
2017-01-23 10:35:00,54.47,54.53,54.46,54.53,202213.0,42.878,42.9252,42.8701,42.9252,202213.0
2017-01-23 10:40:00,54.53,54.55,54.49,54.53,119505.0,42.9252,42.9409,42.8937,42.9252,119505.0
2017-01-23 10:45:00,54.53,54.58,54.51,54.57,136145.0,42.9252,42.9646,42.9095,42.9567,136145.0
2017-01-23 10:50:00,54.56,54.59,54.48,54.48,164387.0,42.9488,42.9724,42.8858,42.8858,164387.0
2017-01-23 10:55:00,54.48,54.5,54.46,54.47,199921.0,42.8858,42.9016,42.8701,42.878,199921.0
2017-01-23 11:00:00,54.47,54.51,54.44,54.45,189779.0,42.878,42.9095,42.8544,42.8622,189779.0
2017-01-23 11:05:00,54.45,54.57,54.44,54.52,237587.0,42.8622,42.9567,42.8544,42.9173,237587.0
2017-01-23 11:10:00,54.52,54.53,54.46,54.47,110334.0,42.9173,42.9252,42.8701,42.878,110334.0
2017-01-23 11:15:00,54.47,54.49,54.43,54.43,145725.0,42.878,42.8937,42.8465,42.8465,145725.0
2017-01-23 11:20:00,54.43,54.48,54.35,54.36,194468.0,42.8465,42.8858,42.7835,42.7914,194468.0
2017-01-23 11:25:00,54.35,54.44,54.34,54.43,124706.0,42.7835,42.8544,42.7756,42.8465,124706.0
2017-01-23 11:30:00,54.44,54.46,54.39,54.39,114877.0,42.8544,42.8701,42.815,42.815,114877.0
2017-01-23 11:35:00,54.39,54.42,54.33,54.34,99528.0,42.815,42.8386,42.7678,42.7756,99528.0
2017-01-23 11:40:00,54.33,54.37,54.31,54.35,96690.0,42.7678,42.7992,42.752,42.7835,96690.0
2017-01-23 11:45:00,54.35,54.37,54.27,54.33,192817.0,42.7835,42.7992,42.7205,42.7678,192817.0
2017-01-23 11:50:00,54.34,54.39,54.28,54.38,208886.0,42.7756,42.815,42.7284,42.8071,208886.0
2017-01-23 11:55:00,54.38,54.39,54.29,54.3,134380.0,42.8071,42.815,42.7363,42.7441,134380.0
2017-01-23 12:00:00,54.3,54.3,54.26,54.28,102934.0,42.7441,42.7441,42.7127,42.7284,102934.0
2017-01-23 12:05:00,54.27,54.28,54.23,54.23,164976.0,42.7205,42.7284,42.689,42.689,164976.0
2017-01-23 12:10:00,54.23,54.27,54.22,54.25,147799.0,42.689,42.7205,42.6812,42.7048,147799.0
2017-01-23 12:15:00,54.25,54.26,54.18,54.23,176326.0,42.7048,42.7127,42.6497,42.689,176326.0
2017-01-23 12:20:00,54.24,54.25,54.18,54.2,122400.0,42.6969,42.7048,42.6497,42.6654,122400.0
2017-01-23 12:25:00,54.19,54.2,54.15,54.16,145341.0,42.6576,42.6654,42.6261,42.6339,145341.0
2017-01-23 12:30:00,54.16,54.24,54.15,54.24,174754.0,42.6339,42.6969,42.6261,42.6969,174754.0
2017-01-23 12:35:00,54.24,54.25,54.22,54.24,97327.0,42.6969,42.7048,42.6812,42.6969,97327.0
2017-01-23 12:40:00,54.24,54.26,54.23,54.25,214304.0,42.6969,42.7127,42.689,42.7048,214304.0
2017-01-23 12:45:00,54.25,54.27,54.24,54.26,172852.0,42.7048,42.7205,42.6969,42.7127,172852.0
2017-01-23 12:50:00,54.26,54.34,54.25,54.34,133138.0,42.7127,42.7756,42.7048,42.7756,133138.0
2017-01-23 12:55:00,54.34,54.35,54.32,54.35,60411.0,42.7756,42.7835,42.7599,42.7835,60411.0
2017-01-23 13:00:00,54.35,54.37,54.33,54.36,110005.0,42.7835,42.7992,42.7678,42.7914,110005.0
2017-01-23 13:05:00,54.36,54.4,54.36,54.39,107925.0,42.7914,42.8229,42.7914,42.815,107925.0
2017-01-23 13:10:00,54.39,54.39,54.34,54.35,96574.0,42.815,42.815,42.7756,42.7835,96574.0
2017-01-23 13:15:00,54.35,54.35,54.32,54.33,160178.0,42.7835,42.7835,42.7599,42.7678,160178.0
2017-01-23 13:20:00,54.32,54.39,54.32,54.37,171635.0,42.7599,42.815,42.7599,42.7992,171635.0
2017-01-23 13:25:00,54.37,54.37,54.35,54.37,104547.0,42.7992,42.7992,42.7835,42.7992,104547.0
2017-01-23 13:30:00,54.37,54.41,54.35,54.4,136519.0,42.7992,42.8307,42.7835,42.8229,136519.0
2017-01-23 13:35:00,54.39,54.53,54.39,54.53,144643.0,42.815,42.9252,42.815,42.9252,144643.0
2017-01-23 13:40:00,54.53,54.54,54.48,54.5,139553.0,42.9252,42.9331,42.8858,42.9016,139553.0
2017-01-23 13:45:00,54.49,54.5,54.42,54.48,176142.0,42.8937,42.9016,42.8386,42.8858,176142.0
2017-01-23 13:50:00,54.49,54.5,54.43,54.44,145317.0,42.8937,42.9016,42.8465,42.8544,145317.0
2017-01-23 13:55:00,54.44,54.45,54.4,54.41,105176.0,42.8544,42.8622,42.8229,42.8307,105176.0
2017-01-23 14:00:00,54.42,54.44,54.41,54.42,70827.0,42.8386,42.8544,42.8307,42.8386,70827.0
2017-01-23 14:05:00,54.42,54.43,54.35,54.36,111126.0,42.8386,42.8465,42.7835,42.7914,111126.0
2017-01-23 14:10:00,54.36,54.36,54.32,54.34,174052.0,42.7914,42.7914,42.7599,42.7756,174052.0
2017-01-23 14:15:00,54.34,54.35,54.32,54.34,133080.0,42.7756,42.7835,42.7599,42.7756,133080.0
2017-01-23 14:20:00,54.33,54.37,54.33,54.35,101943.0,42.7678,42.7992,42.7678,42.7835,101943.0
2017-01-23 14:25:00,54.35,54.37,54.32,54.34,97048.0,42.7835,42.7992,42.7599,42.7756,97048.0
2017-01-23 14:30:00,54.33,54.41,54.33,54.39,121634.0,42.7678,42.8307,42.7678,42.815,121634.0
2017-01-23 14:35:00,54.4,54.41,54.36,54.38,135335.0,42.8229,42.8307,42.7914,42.8071,135335.0
2017-01-23 14:40:00,54.38,54.4,54.35,54.39,121062.0,42.8071,42.8229,42.7835,42.815,121062.0
2017-01-23 14:45:00,54.39,54.39,54.32,54.33,257869.0,42.815,42.815,42.7599,42.7678,257869.0
2017-01-23 14:50:00,54.34,54.35,54.3,54.32,91963.0,42.7756,42.7835,42.7441,42.7599,91963.0
2017-01-23 14:55:00,54.32,54.38,54.32,54.37,140231.0,42.7599,42.8071,42.7599,42.7992,140231.0
2017-01-23 15:00:00,54.38,54.42,54.37,54.42,95957.0,42.8071,42.8386,42.7992,42.8386,95957.0
2017-01-23 15:05:00,54.41,54.44,54.38,54.4,138401.0,42.8307,42.8544,42.8071,42.8229,138401.0
2017-01-23 15:10:00,54.4,54.42,54.34,54.35,136646.0,42.8229,42.8386,42.7756,42.7835,136646.0
2017-01-23 15:15:00,54.34,54.41,54.34,54.4,121288.0,42.7756,42.8307,42.7756,42.8229,121288.0
2017-01-23 15:20:00,54.4,54.45,54.38,54.44,158638.0,42.8229,42.8622,42.8071,42.8544,158638.0
2017-01-23 15:25:00,54.43,54.46,54.39,54.41,111745.0,42.8465,42.8701,42.815,42.8307,111745.0
2017-01-23 15:30:00,54.41,54.42,54.37,54.38,159703.0,42.8307,42.8386,42.7992,42.8071,159703.0
2017-01-23 15:35:00,54.38,54.43,54.35,54.36,280178.0,42.8071,42.8465,42.7835,42.7914,280178.0
2017-01-23 15:40:00,54.36,54.4,54.35,54.36,247322.0,42.7914,42.8229,42.7835,42.7914,247322.0
2017-01-23 15:45:00,54.36,54.41,54.35,54.35,271583.0,42.7914,42.8307,42.7835,42.7835,271583.0
2017-01-23 15:50:00,54.35,54.36,54.28,54.3,360166.0,42.7835,42.7914,42.7284,42.7441,360166.0
2017-01-23 15:55:00,54.29,54.32,54.25,54.26,969823.0,42.7363,42.7599,42.7048,42.7127,969823.0
2017-01-24 09:30:00,54.36,54.36,54.13,54.26,651499.0,42.7914,42.7914,42.6103,42.7127,651499.0
2017-01-24 09:35:00,54.26,54.29,54.14,54.22,262689.0,42.7127,42.7363,42.6182,42.6812,262689.0
2017-01-24 09:40:00,54.22,54.3,54.15,54.3,470524.0,42.6812,42.7441,42.6261,42.7441,470524.0
2017-01-24 09:45:00,54.29,54.38,54.23,54.27,242806.0,42.7363,42.8071,42.689,42.7205,242806.0
2017-01-24 09:50:00,54.26,54.28,54.22,54.27,167696.0,42.7127,42.7284,42.6812,42.7205,167696.0
2017-01-24 09:55:00,54.26,54.35,54.24,54.33,165310.0,42.7127,42.7835,42.6969,42.7678,165310.0
2017-01-24 10:00:00,54.34,54.35,54.26,54.35,152123.0,42.7756,42.7835,42.7127,42.7835,152123.0
2017-01-24 10:05:00,54.34,54.43,54.33,54.41,141631.0,42.7756,42.8465,42.7678,42.8307,141631.0
2017-01-24 10:10:00,54.41,54.57,54.41,54.55,157011.0,42.8307,42.9567,42.8307,42.9409,157011.0
2017-01-24 10:15:00,54.55,54.57,54.49,54.51,210578.0,42.9409,42.9567,42.8937,42.9095,210578.0
2017-01-24 10:20:00,54.5,54.63,54.49,54.62,115502.0,42.9016,43.0039,42.8937,42.996,115502.0
2017-01-24 10:25:00,54.62,54.63,54.55,54.55,113968.0,42.996,43.0039,42.9409,42.9409,113968.0
2017-01-24 10:30:00,54.56,54.59,54.55,54.56,100525.0,42.9488,42.9724,42.9409,42.9488,100525.0
2017-01-24 10:35:00,54.57,54.58,54.52,54.53,142002.0,42.9567,42.9646,42.9173,42.9252,142002.0
2017-01-24 10:40:00,54.53,54.6,54.52,54.58,194001.0,42.9252,42.9803,42.9173,42.9646,194001.0
2017-01-24 10:45:00,54.58,54.58,54.54,54.56,70758.0,42.9646,42.9646,42.9331,42.9488,70758.0
2017-01-24 10:50:00,54.56,54.58,54.54,54.54,58149.0,42.9488,42.9646,42.9331,42.9331,58149.0
2017-01-24 10:55:00,54.55,54.61,54.54,54.59,108274.0,42.9409,42.9882,42.9331,42.9724,108274.0
2017-01-24 11:00:00,54.59,54.64,54.57,54.62,113515.0,42.9724,43.0118,42.9567,42.996,113515.0
2017-01-24 11:05:00,54.63,54.75,54.62,54.75,193400.0,43.0039,43.0984,42.996,43.0984,193400.0
2017-01-24 11:10:00,54.75,54.77,54.66,54.69,188050.0,43.0984,43.1141,43.0275,43.0511,188050.0
2017-01-24 11:15:00,54.68,54.73,54.64,54.72,139550.0,43.0433,43.0826,43.0118,43.0748,139550.0
2017-01-24 11:20:00,54.71,54.72,54.61,54.62,126858.0,43.0669,43.0748,42.9882,42.996,126858.0
2017-01-24 11:25:00,54.62,54.68,54.62,54.65,145712.0,42.996,43.0433,42.996,43.0197,145712.0
2017-01-24 11:30:00,54.65,54.67,54.63,54.64,146498.0,43.0197,43.0354,43.0039,43.0118,146498.0
2017-01-24 11:35:00,54.64,54.69,54.64,54.66,136788.0,43.0118,43.0511,43.0118,43.0275,136788.0
2017-01-24 11:40:00,54.67,54.79,54.67,54.78,147754.0,43.0354,43.1299,43.0354,43.122,147754.0
2017-01-24 11:45:00,54.78,54.79,54.73,54.75,104169.0,43.122,43.1299,43.0826,43.0984,104169.0
2017-01-24 11:50:00,54.75,54.76,54.68,54.68,107046.0,43.0984,43.1062,43.0433,43.0433,107046.0
2017-01-24 11:55:00,54.69,54.77,54.67,54.75,214173.0,43.0511,43.1141,43.0354,43.0984,214173.0
2017-01-24 12:00:00,54.75,54.79,54.74,54.78,111657.0,43.0984,43.1299,43.0905,43.122,111657.0
2017-01-24 12:05:00,54.78,54.84,54.78,54.84,142882.0,43.122,43.1692,43.122,43.1692,142882.0
2017-01-24 12:10:00,54.84,54.93,54.84,54.92,143575.0,43.1692,43.2401,43.1692,43.2322,143575.0
2017-01-24 12:15:00,54.92,55.0,54.91,54.99,279309.0,43.2322,43.2952,43.2243,43.2873,279309.0
2017-01-24 12:20:00,54.98,55.01,54.95,54.95,187011.0,43.2794,43.303,43.2558,43.2558,187011.0
2017-01-24 12:25:00,54.95,55.01,54.95,55.0,134310.0,43.2558,43.303,43.2558,43.2952,134310.0
2017-01-24 12:30:00,55.01,55.01,54.95,55.0,129937.0,43.303,43.303,43.2558,43.2952,129937.0
2017-01-24 12:35:00,55.01,55.03,54.98,55.02,156192.0,43.303,43.3188,43.2794,43.3109,156192.0
2017-01-24 12:40:00,55.02,55.03,54.98,54.99,136191.0,43.3109,43.3188,43.2794,43.2873,136191.0
2017-01-24 12:45:00,54.99,55.03,54.98,54.98,95750.0,43.2873,43.3188,43.2794,43.2794,95750.0
2017-01-24 12:50:00,54.99,55.03,54.98,55.0,110688.0,43.2873,43.3188,43.2794,43.2952,110688.0
2017-01-24 12:55:00,54.99,55.0,54.95,54.95,97535.0,43.2873,43.2952,43.2558,43.2558,97535.0
2017-01-24 13:00:00,54.95,54.99,54.95,54.97,192796.0,43.2558,43.2873,43.2558,43.2716,192796.0
2017-01-24 13:05:00,54.97,55.04,54.96,55.0,279770.0,43.2716,43.3267,43.2637,43.2952,279770.0
2017-01-24 13:10:00,55.01,55.02,54.93,54.94,143134.0,43.303,43.3109,43.2401,43.2479,143134.0
2017-01-24 13:15:00,54.94,54.98,54.91,54.92,133295.0,43.2479,43.2794,43.2243,43.2322,133295.0
2017-01-24 13:20:00,54.93,54.99,54.91,54.95,179783.0,43.2401,43.2873,43.2243,43.2558,179783.0
2017-01-24 13:25:00,54.95,54.99,54.94,54.98,132164.0,43.2558,43.2873,43.2479,43.2794,132164.0
2017-01-24 13:30:00,54.99,55.04,54.98,55.03,156216.0,43.2873,43.3267,43.2794,43.3188,156216.0
2017-01-24 13:35:00,55.03,55.05,55.0,55.0,127914.0,43.3188,43.3345,43.2952,43.2952,127914.0
2017-01-24 13:40:00,55.01,55.06,55.0,55.04,261329.0,43.303,43.3424,43.2952,43.3267,261329.0
2017-01-24 13:45:00,55.04,55.04,55.01,55.02,152628.0,43.3267,43.3267,43.303,43.3109,152628.0
2017-01-24 13:50:00,55.03,55.03,54.99,55.0,142200.0,43.3188,43.3188,43.2873,43.2952,142200.0
2017-01-24 13:55:00,55.01,55.01,54.95,54.96,95875.0,43.303,43.303,43.2558,43.2637,95875.0
2017-01-24 14:00:00,54.96,55.03,54.95,55.01,200085.0,43.2637,43.3188,43.2558,43.303,200085.0
2017-01-24 14:05:00,55.01,55.03,54.99,55.01,144618.0,43.303,43.3188,43.2873,43.303,144618.0
2017-01-24 14:10:00,55.0,55.0,54.94,54.96,110649.0,43.2952,43.2952,43.2479,43.2637,110649.0
2017-01-24 14:15:00,54.97,55.01,54.94,54.95,102504.0,43.2716,43.303,43.2479,43.2558,102504.0
2017-01-24 14:20:00,54.95,54.97,54.89,54.91,186649.0,43.2558,43.2716,43.2086,43.2243,186649.0
2017-01-24 14:25:00,54.91,54.92,54.87,54.91,178543.0,43.2243,43.2322,43.1928,43.2243,178543.0
2017-01-24 14:30:00,54.91,54.93,54.9,54.93,210985.0,43.2243,43.2401,43.2165,43.2401,210985.0
2017-01-24 14:35:00,54.93,54.94,54.92,54.93,157758.0,43.2401,43.2479,43.2322,43.2401,157758.0
2017-01-24 14:40:00,54.93,54.99,54.92,54.98,126566.0,43.2401,43.2873,43.2322,43.2794,126566.0
2017-01-24 14:45:00,54.99,55.01,54.97,54.98,259443.0,43.2873,43.303,43.2716,43.2794,259443.0
2017-01-24 14:50:00,54.98,55.01,54.97,55.0,166090.0,43.2794,43.303,43.2716,43.2952,166090.0
2017-01-24 14:55:00,55.0,55.01,54.98,55.0,175858.0,43.2952,43.303,43.2794,43.2952,175858.0
2017-01-24 15:00:00,54.99,55.05,54.99,55.0,175288.0,43.2873,43.3345,43.2873,43.2952,175288.0
2017-01-24 15:05:00,55.0,55.03,54.98,55.02,170814.0,43.2952,43.3188,43.2794,43.3109,170814.0
2017-01-24 15:10:00,55.02,55.07,55.01,55.05,154857.0,43.3109,43.3503,43.303,43.3345,154857.0
2017-01-24 15:15:00,55.05,55.05,54.95,54.96,209706.0,43.3345,43.3345,43.2558,43.2637,209706.0
2017-01-24 15:20:00,54.96,54.97,54.87,54.87,338019.0,43.2637,43.2716,43.1928,43.1928,338019.0
2017-01-24 15:25:00,54.87,54.88,54.82,54.85,240856.0,43.1928,43.2007,43.1535,43.1771,240856.0
2017-01-24 15:30:00,54.85,54.9,54.82,54.85,239878.0,43.1771,43.2165,43.1535,43.1771,239878.0
2017-01-24 15:35:00,54.85,54.89,54.81,54.85,308787.0,43.1771,43.2086,43.1456,43.1771,308787.0
2017-01-24 15:40:00,54.86,54.87,54.79,54.83,280963.0,43.185,43.1928,43.1299,43.1614,280963.0
2017-01-24 15:45:00,54.83,54.83,54.76,54.76,264922.0,43.1614,43.1614,43.1062,43.1062,264922.0
2017-01-24 15:50:00,54.77,54.8,54.71,54.74,470515.0,43.1141,43.1377,43.0669,43.0905,470515.0
2017-01-24 15:55:00,54.75,54.76,54.69,54.7,1152935.0,43.0984,43.1062,43.0511,43.059,1152935.0
2017-01-25 09:30:00,55.38,55.47,55.28,55.43,776845.0,43.5943,43.6652,43.5156,43.6337,776845.0
2017-01-25 09:35:00,55.44,55.75,55.44,55.65,714372.0,43.6415,43.8856,43.6415,43.8068,714372.0
2017-01-25 09:40:00,55.65,55.71,55.59,55.64,639301.0,43.8068,43.8541,43.7596,43.799,639301.0
2017-01-25 09:45:00,55.65,56.24,55.64,56.2,1249765.0,43.8068,44.2713,43.799,44.2398,1249765.0
2017-01-25 09:50:00,56.19,56.2,56.02,56.16,499868.0,44.2319,44.2398,44.0981,44.2083,499868.0
2017-01-25 09:55:00,56.16,56.19,55.98,56.02,508987.0,44.2083,44.2319,44.0666,44.0981,508987.0
2017-01-25 10:00:00,56.01,56.05,55.97,56.04,396930.0,44.0902,44.1217,44.0587,44.1138,396930.0
2017-01-25 10:05:00,56.04,56.1,56.03,56.07,444316.0,44.1138,44.1611,44.106,44.1375,444316.0
2017-01-25 10:10:00,56.08,56.17,56.04,56.16,785760.0,44.1453,44.2162,44.1138,44.2083,785760.0
2017-01-25 10:15:00,56.16,56.23,56.11,56.21,922286.0,44.2083,44.2634,44.1689,44.2477,922286.0
2017-01-25 10:20:00,56.21,56.24,56.19,56.23,662273.0,44.2477,44.2713,44.2319,44.2634,662273.0
2017-01-25 10:25:00,56.22,56.31,56.13,56.14,795978.0,44.2555,44.3264,44.1847,44.1926,795978.0
2017-01-25 10:30:00,56.13,56.25,56.08,56.24,885683.0,44.1847,44.2792,44.1453,44.2713,885683.0
2017-01-25 10:35:00,56.25,56.35,56.24,56.32,465099.0,44.2792,44.3579,44.2713,44.3343,465099.0
2017-01-25 10:40:00,56.32,56.34,56.23,56.28,294918.0,44.3343,44.35,44.2634,44.3028,294918.0
2017-01-25 10:45:00,56.29,56.33,56.27,56.3,321332.0,44.3106,44.3421,44.2949,44.3185,321332.0
2017-01-25 10:50:00,56.3,56.38,56.3,56.37,418099.0,44.3185,44.3815,44.3185,44.3736,418099.0
2017-01-25 10:55:00,56.37,56.38,56.31,56.37,508696.0,44.3736,44.3815,44.3264,44.3736,508696.0
2017-01-25 11:00:00,56.37,56.38,56.29,56.37,323963.0,44.3736,44.3815,44.3106,44.3736,323963.0
2017-01-25 11:05:00,56.37,56.5,56.35,56.5,470349.0,44.3736,44.476,44.3579,44.476,470349.0
2017-01-25 11:10:00,56.49,56.56,56.49,56.51,831069.0,44.4681,44.5232,44.4681,44.4838,831069.0
2017-01-25 11:15:00,56.51,56.58,56.5,56.54,304893.0,44.4838,44.5389,44.476,44.5074,304893.0
2017-01-25 11:20:00,56.54,56.58,56.49,56.55,456225.0,44.5074,44.5389,44.4681,44.5153,456225.0
2017-01-25 11:25:00,56.55,56.6,56.52,56.58,380811.0,44.5153,44.5547,44.4917,44.5389,380811.0
2017-01-25 11:30:00,56.58,56.63,56.53,56.58,601301.0,44.5389,44.5783,44.4996,44.5389,601301.0
2017-01-25 11:35:00,56.58,56.58,56.38,56.4,386199.0,44.5389,44.5389,44.3815,44.3972,386199.0
2017-01-25 11:40:00,56.4,56.58,56.39,56.55,303736.0,44.3972,44.5389,44.3894,44.5153,303736.0
2017-01-25 11:45:00,56.54,56.6,56.52,56.55,304213.0,44.5074,44.5547,44.4917,44.5153,304213.0
2017-01-25 11:50:00,56.55,56.55,56.49,56.54,159427.0,44.5153,44.5153,44.4681,44.5074,159427.0
2017-01-25 11:55:00,56.54,56.56,56.5,56.53,152453.0,44.5074,44.5232,44.476,44.4996,152453.0
2017-01-25 12:00:00,56.52,56.53,56.49,56.52,175221.0,44.4917,44.4996,44.4681,44.4917,175221.0
2017-01-25 12:05:00,56.51,56.53,56.5,56.52,145988.0,44.4838,44.4996,44.476,44.4917,145988.0
2017-01-25 12:10:00,56.53,56.55,56.39,56.55,348746.0,44.4996,44.5153,44.3894,44.5153,348746.0
2017-01-25 12:15:00,56.54,56.55,56.51,56.55,162263.0,44.5074,44.5153,44.4838,44.5153,162263.0
2017-01-25 12:20:00,56.54,56.57,56.48,56.5,248182.0,44.5074,44.5311,44.4602,44.476,248182.0
2017-01-25 12:25:00,56.5,56.54,56.47,56.5,200305.0,44.476,44.5074,44.4523,44.476,200305.0
2017-01-25 12:30:00,56.51,56.52,56.48,56.51,152833.0,44.4838,44.4917,44.4602,44.4838,152833.0
2017-01-25 12:35:00,56.51,56.54,56.48,56.49,190450.0,44.4838,44.5074,44.4602,44.4681,190450.0
2017-01-25 12:40:00,56.48,56.5,56.44,56.46,172968.0,44.4602,44.476,44.4287,44.4445,172968.0
2017-01-25 12:45:00,56.46,56.47,56.42,56.45,134278.0,44.4445,44.4523,44.413,44.4366,134278.0
2017-01-25 12:50:00,56.45,56.51,56.44,56.47,232930.0,44.4366,44.4838,44.4287,44.4523,232930.0
2017-01-25 12:55:00,56.46,56.51,56.44,56.5,217933.0,44.4445,44.4838,44.4287,44.476,217933.0
2017-01-25 13:00:00,56.5,56.6,56.49,56.58,234547.0,44.476,44.5547,44.4681,44.5389,234547.0
2017-01-25 13:05:00,56.57,56.63,56.57,56.63,178755.0,44.5311,44.5783,44.5311,44.5783,178755.0
2017-01-25 13:10:00,56.63,56.64,56.54,56.61,261941.0,44.5783,44.5862,44.5074,44.5625,261941.0
2017-01-25 13:15:00,56.6,56.61,56.57,56.6,99818.0,44.5547,44.5625,44.5311,44.5547,99818.0
2017-01-25 13:20:00,56.61,56.61,56.56,56.59,129066.0,44.5625,44.5625,44.5232,44.5468,129066.0
2017-01-25 13:25:00,56.59,56.62,56.57,56.59,136243.0,44.5468,44.5704,44.5311,44.5468,136243.0
2017-01-25 13:30:00,56.6,56.61,56.51,56.54,134748.0,44.5547,44.5625,44.4838,44.5074,134748.0
2017-01-25 13:35:00,56.55,56.56,56.5,56.55,122594.0,44.5153,44.5232,44.476,44.5153,122594.0
2017-01-25 13:40:00,56.55,56.6,56.54,56.58,225188.0,44.5153,44.5547,44.5074,44.5389,225188.0
2017-01-25 13:45:00,56.58,56.59,56.53,56.54,130064.0,44.5389,44.5468,44.4996,44.5074,130064.0
2017-01-25 13:50:00,56.55,56.6,56.51,56.58,167864.0,44.5153,44.5547,44.4838,44.5389,167864.0
2017-01-25 13:55:00,56.58,56.67,56.57,56.67,277998.0,44.5389,44.6098,44.5311,44.6098,277998.0
2017-01-25 14:00:00,56.67,56.73,56.67,56.68,439554.0,44.6098,44.657,44.6098,44.6176,439554.0
2017-01-25 14:05:00,56.69,56.72,56.68,56.7,249805.0,44.6255,44.6491,44.6176,44.6334,249805.0
2017-01-25 14:10:00,56.7,56.73,56.69,56.71,202875.0,44.6334,44.657,44.6255,44.6413,202875.0
2017-01-25 14:15:00,56.71,56.76,56.7,56.75,308310.0,44.6413,44.6806,44.6334,44.6727,308310.0
2017-01-25 14:20:00,56.74,56.83,56.74,56.78,336139.0,44.6649,44.7357,44.6649,44.6964,336139.0
2017-01-25 14:25:00,56.78,56.82,56.74,56.75,230236.0,44.6964,44.7279,44.6649,44.6727,230236.0
2017-01-25 14:30:00,56.75,56.76,56.66,56.73,293990.0,44.6727,44.6806,44.6019,44.657,293990.0
2017-01-25 14:35:00,56.73,56.75,56.67,56.68,359240.0,44.657,44.6727,44.6098,44.6176,359240.0
2017-01-25 14:40:00,56.67,56.69,56.62,56.65,195139.0,44.6098,44.6255,44.5704,44.594,195139.0
2017-01-25 14:45:00,56.65,56.67,56.62,56.64,194404.0,44.594,44.6098,44.5704,44.5862,194404.0
2017-01-25 14:50:00,56.63,56.63,56.55,56.57,231932.0,44.5783,44.5783,44.5153,44.5311,231932.0
2017-01-25 14:55:00,56.57,56.57,56.48,56.52,239051.0,44.5311,44.5311,44.4602,44.4917,239051.0
2017-01-25 15:00:00,56.52,56.55,56.5,56.52,204970.0,44.4917,44.5153,44.476,44.4917,204970.0
2017-01-25 15:05:00,56.52,56.55,56.51,56.54,146887.0,44.4917,44.5153,44.4838,44.5074,146887.0
2017-01-25 15:10:00,56.53,56.55,56.48,56.55,313317.0,44.4996,44.5153,44.4602,44.5153,313317.0
2017-01-25 15:15:00,56.55,56.59,56.47,56.48,381984.0,44.5153,44.5468,44.4523,44.4602,381984.0
2017-01-25 15:20:00,56.49,56.53,56.45,56.53,286327.0,44.4681,44.4996,44.4366,44.4996,286327.0
2017-01-25 15:25:00,56.53,56.57,56.5,56.55,263740.0,44.4996,44.5311,44.476,44.5153,263740.0
2017-01-25 15:30:00,56.55,56.64,56.53,56.62,288926.0,44.5153,44.5862,44.4996,44.5704,288926.0
2017-01-25 15:35:00,56.62,56.69,56.61,56.68,394545.0,44.5704,44.6255,44.5625,44.6176,394545.0
2017-01-25 15:40:00,56.68,56.77,56.67,56.76,374023.0,44.6176,44.6885,44.6098,44.6806,374023.0
2017-01-25 15:45:00,56.76,56.76,56.67,56.69,566642.0,44.6806,44.6806,44.6098,44.6255,566642.0
2017-01-25 15:50:00,56.69,56.75,56.68,56.73,656348.0,44.6255,44.6727,44.6176,44.657,656348.0
2017-01-25 15:55:00,56.73,56.75,56.59,56.63,1282152.0,44.657,44.6727,44.5468,44.5783,1282152.0
2017-01-26 09:30:00,56.61,56.91,56.59,56.87,1013507.0,44.5625,44.7987,44.5468,44.7672,1013507.0
2017-01-26 09:35:00,56.87,56.93,56.69,56.9,532129.0,44.7672,44.8144,44.6255,44.7908,532129.0
2017-01-26 09:40:00,56.91,56.96,56.71,56.8,447176.0,44.7987,44.8381,44.6413,44.7121,447176.0
2017-01-26 09:45:00,56.8,56.87,56.65,56.66,401772.0,44.7121,44.7672,44.594,44.6019,401772.0
2017-01-26 09:50:00,56.66,56.86,56.63,56.8,416048.0,44.6019,44.7593,44.5783,44.7121,416048.0
2017-01-26 09:55:00,56.8,56.95,56.77,56.94,280027.0,44.7121,44.8302,44.6885,44.8223,280027.0
2017-01-26 10:00:00,56.94,57.0,56.82,56.96,519186.0,44.8223,44.8695,44.7279,44.8381,519186.0
2017-01-26 10:05:00,56.96,56.98,56.89,56.98,180214.0,44.8381,44.8538,44.783,44.8538,180214.0
2017-01-26 10:10:00,56.98,57.06,56.96,57.06,496624.0,44.8538,44.9168,44.8381,44.9168,496624.0
2017-01-26 10:15:00,57.06,57.08,57.01,57.07,201153.0,44.9168,44.9325,44.8774,44.9246,201153.0
2017-01-26 10:20:00,57.08,57.1,57.0,57.05,473842.0,44.9325,44.9483,44.8695,44.9089,473842.0
2017-01-26 10:25:00,57.05,57.06,56.99,57.05,461868.0,44.9089,44.9168,44.8617,44.9089,461868.0
2017-01-26 10:30:00,57.05,57.16,57.03,57.12,347107.0,44.9089,44.9955,44.8932,44.964,347107.0
2017-01-26 10:35:00,57.12,57.28,57.11,57.24,458642.0,44.964,45.09,44.9561,45.0585,458642.0
2017-01-26 10:40:00,57.24,57.25,57.14,57.17,365141.0,45.0585,45.0663,44.9798,45.0034,365141.0
2017-01-26 10:45:00,57.16,57.28,57.16,57.28,297558.0,44.9955,45.09,44.9955,45.09,297558.0
2017-01-26 10:50:00,57.28,57.3,57.25,57.3,266560.0,45.09,45.1057,45.0663,45.1057,266560.0
2017-01-26 10:55:00,57.29,57.3,57.21,57.29,291064.0,45.0978,45.1057,45.0349,45.0978,291064.0
2017-01-26 11:00:00,57.29,57.29,57.24,57.27,230975.0,45.0978,45.0978,45.0585,45.0821,230975.0
2017-01-26 11:05:00,57.27,57.28,57.24,57.26,299043.0,45.0821,45.09,45.0585,45.0742,299043.0
2017-01-26 11:10:00,57.25,57.33,57.24,57.32,313777.0,45.0663,45.1293,45.0585,45.1214,313777.0
2017-01-26 11:15:00,57.31,57.31,57.23,57.25,228886.0,45.1136,45.1136,45.0506,45.0663,228886.0
2017-01-26 11:20:00,57.25,57.25,57.18,57.19,262688.0,45.0663,45.0663,45.0112,45.0191,262688.0
2017-01-26 11:25:00,57.18,57.23,57.14,57.19,244791.0,45.0112,45.0506,44.9798,45.0191,244791.0
2017-01-26 11:30:00,57.19,57.2,57.01,57.02,315980.0,45.0191,45.027,44.8774,44.8853,315980.0
2017-01-26 11:35:00,57.02,57.03,56.97,57.0,269515.0,44.8853,44.8932,44.8459,44.8695,269515.0
2017-01-26 11:40:00,57.01,57.03,56.93,56.96,274241.0,44.8774,44.8932,44.8144,44.8381,274241.0
2017-01-26 11:45:00,56.96,56.99,56.92,56.92,182209.0,44.8381,44.8617,44.8066,44.8066,182209.0
2017-01-26 11:50:00,56.93,57.01,56.92,57.01,327487.0,44.8144,44.8774,44.8066,44.8774,327487.0
2017-01-26 11:55:00,57.01,57.07,56.97,56.97,221691.0,44.8774,44.9246,44.8459,44.8459,221691.0
2017-01-26 12:00:00,56.98,56.98,56.86,56.92,256658.0,44.8538,44.8538,44.7593,44.8066,256658.0
2017-01-26 12:05:00,56.92,56.98,56.89,56.97,150267.0,44.8066,44.8538,44.783,44.8459,150267.0
2017-01-26 12:10:00,56.97,57.02,56.93,57.01,177539.0,44.8459,44.8853,44.8144,44.8774,177539.0
2017-01-26 12:15:00,57.01,57.03,56.98,57.01,167853.0,44.8774,44.8932,44.8538,44.8774,167853.0
2017-01-26 12:20:00,57.01,57.01,56.87,56.91,177241.0,44.8774,44.8774,44.7672,44.7987,177241.0
2017-01-26 12:25:00,56.91,56.96,56.9,56.94,113172.0,44.7987,44.8381,44.7908,44.8223,113172.0
2017-01-26 12:30:00,56.94,57.0,56.93,56.99,172053.0,44.8223,44.8695,44.8144,44.8617,172053.0
2017-01-26 12:35:00,57.0,57.01,56.96,57.0,162907.0,44.8695,44.8774,44.8381,44.8695,162907.0
2017-01-26 12:40:00,57.0,57.0,56.91,56.98,149181.0,44.8695,44.8695,44.7987,44.8538,149181.0
2017-01-26 12:45:00,56.98,57.01,56.96,57.0,116798.0,44.8538,44.8774,44.8381,44.8695,116798.0
2017-01-26 12:50:00,57.0,57.02,56.95,57.02,136124.0,44.8695,44.8853,44.8302,44.8853,136124.0
2017-01-26 12:55:00,57.01,57.02,57.0,57.0,132292.0,44.8774,44.8853,44.8695,44.8695,132292.0
2017-01-26 13:00:00,57.0,57.02,56.95,56.97,160056.0,44.8695,44.8853,44.8302,44.8459,160056.0
2017-01-26 13:05:00,56.97,57.02,56.96,56.99,173264.0,44.8459,44.8853,44.8381,44.8617,173264.0
2017-01-26 13:10:00,56.99,57.01,56.97,56.99,107030.0,44.8617,44.8774,44.8459,44.8617,107030.0
2017-01-26 13:15:00,56.99,56.99,56.92,56.96,243591.0,44.8617,44.8617,44.8066,44.8381,243591.0
2017-01-26 13:20:00,56.96,56.96,56.9,56.94,121476.0,44.8381,44.8381,44.7908,44.8223,121476.0
2017-01-26 13:25:00,56.95,57.0,56.95,57.0,103573.0,44.8302,44.8695,44.8302,44.8695,103573.0
2017-01-26 13:30:00,57.0,57.0,56.9,56.9,152463.0,44.8695,44.8695,44.7908,44.7908,152463.0
2017-01-26 13:35:00,56.91,56.97,56.9,56.95,169341.0,44.7987,44.8459,44.7908,44.8302,169341.0
2017-01-26 13:40:00,56.96,57.05,56.95,57.04,158753.0,44.8381,44.9089,44.8302,44.901,158753.0
2017-01-26 13:45:00,57.05,57.05,57.01,57.02,160631.0,44.9089,44.9089,44.8774,44.8853,160631.0
2017-01-26 13:50:00,57.02,57.02,56.97,56.98,148825.0,44.8853,44.8853,44.8459,44.8538,148825.0
2017-01-26 13:55:00,56.98,57.02,56.97,57.02,135452.0,44.8538,44.8853,44.8459,44.8853,135452.0
2017-01-26 14:00:00,57.01,57.06,57.01,57.05,177525.0,44.8774,44.9168,44.8774,44.9089,177525.0
2017-01-26 14:05:00,57.05,57.06,56.94,56.95,234679.0,44.9089,44.9168,44.8223,44.8302,234679.0
2017-01-26 14:10:00,56.94,56.95,56.85,56.87,239050.0,44.8223,44.8302,44.7515,44.7672,239050.0
2017-01-26 14:15:00,56.88,56.89,56.8,56.85,215885.0,44.7751,44.783,44.7121,44.7515,215885.0
2017-01-26 14:20:00,56.85,56.89,56.83,56.89,124416.0,44.7515,44.783,44.7357,44.783,124416.0
2017-01-26 14:25:00,56.89,57.01,56.88,56.98,242272.0,44.783,44.8774,44.7751,44.8538,242272.0
2017-01-26 14:30:00,56.98,57.01,56.96,56.99,141224.0,44.8538,44.8774,44.8381,44.8617,141224.0
2017-01-26 14:35:00,56.99,57.09,56.98,57.04,203162.0,44.8617,44.9404,44.8538,44.901,203162.0
2017-01-26 14:40:00,57.03,57.06,57.02,57.05,117571.0,44.8932,44.9168,44.8853,44.9089,117571.0
2017-01-26 14:45:00,57.06,57.09,57.03,57.09,154076.0,44.9168,44.9404,44.8932,44.9404,154076.0
2017-01-26 14:50:00,57.09,57.09,56.98,57.03,354846.0,44.9404,44.9404,44.8538,44.8932,354846.0
2017-01-26 14:55:00,57.03,57.04,56.98,57.0,162108.0,44.8932,44.901,44.8538,44.8695,162108.0
2017-01-26 15:00:00,57.0,57.05,56.99,57.02,131279.0,44.8695,44.9089,44.8617,44.8853,131279.0
2017-01-26 15:05:00,57.03,57.05,56.98,57.03,232773.0,44.8932,44.9089,44.8538,44.8932,232773.0
2017-01-26 15:10:00,57.03,57.05,57.0,57.02,150304.0,44.8932,44.9089,44.8695,44.8853,150304.0
2017-01-26 15:15:00,57.03,57.09,57.02,57.03,219631.0,44.8932,44.9404,44.8853,44.8932,219631.0
2017-01-26 15:20:00,57.02,57.05,57.01,57.05,174933.0,44.8853,44.9089,44.8774,44.9089,174933.0
2017-01-26 15:25:00,57.05,57.07,57.02,57.04,157755.0,44.9089,44.9246,44.8853,44.901,157755.0
2017-01-26 15:30:00,57.04,57.05,57.0,57.03,374834.0,44.901,44.9089,44.8695,44.8932,374834.0
2017-01-26 15:35:00,57.03,57.04,56.99,57.0,252708.0,44.8932,44.901,44.8617,44.8695,252708.0
2017-01-26 15:40:00,56.99,57.0,56.93,56.97,298878.0,44.8617,44.8695,44.8144,44.8459,298878.0
2017-01-26 15:45:00,56.97,57.04,56.96,57.04,458601.0,44.8459,44.901,44.8381,44.901,458601.0
2017-01-26 15:50:00,57.04,57.09,56.98,57.05,704095.0,44.901,44.9404,44.8538,44.9089,704095.0
2017-01-26 15:55:00,57.05,57.18,57.05,57.17,1290258.0,44.9089,45.0112,44.9089,45.0034,1290258.0
2017-01-27 09:30:00,57.03,57.11,56.94,57.01,646208.0,44.8932,44.9561,44.8223,44.8774,646208.0
2017-01-27 09:35:00,57.0,57.05,56.89,57.0,377165.0,44.8695,44.9089,44.783,44.8695,377165.0
2017-01-27 09:40:00,57.0,57.08,56.98,57.0,244020.0,44.8695,44.9325,44.8538,44.8695,244020.0
2017-01-27 09:45:00,57.0,57.04,56.98,57.0,323431.0,44.8695,44.901,44.8538,44.8695,323431.0
2017-01-27 09:50:00,57.0,57.03,56.97,57.0,270359.0,44.8695,44.8932,44.8459,44.8695,270359.0
2017-01-27 09:55:00,56.99,57.0,56.92,56.94,463849.0,44.8617,44.8695,44.8066,44.8223,463849.0
2017-01-27 10:00:00,56.93,57.01,56.93,56.96,240723.0,44.8144,44.8774,44.8144,44.8381,240723.0
2017-01-27 10:05:00,56.95,57.01,56.92,56.94,313731.0,44.8302,44.8774,44.8066,44.8223,313731.0
2017-01-27 10:10:00,56.94,57.03,56.93,57.03,255479.0,44.8223,44.8932,44.8144,44.8932,255479.0
2017-01-27 10:15:00,57.03,57.05,56.98,56.99,250612.0,44.8932,44.9089,44.8538,44.8617,250612.0
2017-01-27 10:20:00,56.99,57.04,56.99,57.01,114230.0,44.8617,44.901,44.8617,44.8774,114230.0
2017-01-27 10:25:00,57.0,57.03,56.99,57.0,223224.0,44.8695,44.8932,44.8617,44.8695,223224.0
2017-01-27 10:30:00,57.01,57.08,56.99,57.02,220964.0,44.8774,44.9325,44.8617,44.8853,220964.0
2017-01-27 10:35:00,57.02,57.08,57.01,57.07,161410.0,44.8853,44.9325,44.8774,44.9246,161410.0
2017-01-27 10:40:00,57.05,57.06,57.0,57.04,183554.0,44.9089,44.9168,44.8695,44.901,183554.0
2017-01-27 10:45:00,57.04,57.04,56.99,57.01,241528.0,44.901,44.901,44.8617,44.8774,241528.0
2017-01-27 10:50:00,57.01,57.03,56.97,56.97,162223.0,44.8774,44.8932,44.8459,44.8459,162223.0
2017-01-27 10:55:00,56.97,56.98,56.84,56.86,140314.0,44.8459,44.8538,44.7436,44.7593,140314.0
2017-01-27 11:00:00,56.86,56.89,56.8,56.82,114997.0,44.7593,44.783,44.7121,44.7279,114997.0
2017-01-27 11:05:00,56.82,56.82,56.76,56.78,187317.0,44.7279,44.7279,44.6806,44.6964,187317.0
2017-01-27 11:10:00,56.77,56.83,56.77,56.81,102201.0,44.6885,44.7357,44.6885,44.72,102201.0
2017-01-27 11:15:00,56.81,56.85,56.78,56.84,131149.0,44.72,44.7515,44.6964,44.7436,131149.0
2017-01-27 11:20:00,56.85,56.86,56.79,56.8,71604.0,44.7515,44.7593,44.7042,44.7121,71604.0
2017-01-27 11:25:00,56.8,56.9,56.79,56.85,142484.0,44.7121,44.7908,44.7042,44.7515,142484.0
2017-01-27 11:30:00,56.85,56.85,56.74,56.75,253704.0,44.7515,44.7515,44.6649,44.6727,253704.0
2017-01-27 11:35:00,56.74,56.77,56.72,56.73,160157.0,44.6649,44.6885,44.6491,44.657,160157.0
2017-01-27 11:40:00,56.73,56.76,56.69,56.7,155812.0,44.657,44.6806,44.6255,44.6334,155812.0
2017-01-27 11:45:00,56.7,56.79,56.69,56.78,128033.0,44.6334,44.7042,44.6255,44.6964,128033.0
2017-01-27 11:50:00,56.77,56.79,56.73,56.74,81392.0,44.6885,44.7042,44.657,44.6649,81392.0
2017-01-27 11:55:00,56.74,56.83,56.72,56.82,92070.0,44.6649,44.7357,44.6491,44.7279,92070.0
2017-01-27 12:00:00,56.81,56.82,56.76,56.78,131519.0,44.72,44.7279,44.6806,44.6964,131519.0
2017-01-27 12:05:00,56.78,56.79,56.75,56.77,98684.0,44.6964,44.7042,44.6727,44.6885,98684.0
2017-01-27 12:10:00,56.76,56.78,56.76,56.77,63331.0,44.6806,44.6964,44.6806,44.6885,63331.0
2017-01-27 12:15:00,56.77,56.77,56.73,56.73,63058.0,44.6885,44.6885,44.657,44.657,63058.0
2017-01-27 12:20:00,56.74,56.75,56.63,56.64,184866.0,44.6649,44.6727,44.5783,44.5862,184866.0
2017-01-27 12:25:00,56.64,56.66,56.61,56.62,94465.0,44.5862,44.6019,44.5625,44.5704,94465.0
2017-01-27 12:30:00,56.62,56.65,56.6,56.64,102938.0,44.5704,44.594,44.5547,44.5862,102938.0
2017-01-27 12:35:00,56.64,56.65,56.63,56.64,39290.0,44.5862,44.594,44.5783,44.5862,39290.0
2017-01-27 12:40:00,56.64,56.64,56.58,56.59,101550.0,44.5862,44.5862,44.5389,44.5468,101550.0
2017-01-27 12:45:00,56.6,56.63,56.58,56.62,75735.0,44.5547,44.5783,44.5389,44.5704,75735.0
2017-01-27 12:50:00,56.62,56.67,56.61,56.67,80953.0,44.5704,44.6098,44.5625,44.6098,80953.0
2017-01-27 12:55:00,56.67,56.69,56.66,56.68,68773.0,44.6098,44.6255,44.6019,44.6176,68773.0
2017-01-27 13:00:00,56.67,56.7,56.65,56.7,96163.0,44.6098,44.6334,44.594,44.6334,96163.0
2017-01-27 13:05:00,56.7,56.71,56.68,56.71,65193.0,44.6334,44.6413,44.6176,44.6413,65193.0
2017-01-27 13:10:00,56.71,56.72,56.69,56.71,118363.0,44.6413,44.6491,44.6255,44.6413,118363.0
2017-01-27 13:15:00,56.71,56.74,56.7,56.72,48559.0,44.6413,44.6649,44.6334,44.6491,48559.0
2017-01-27 13:20:00,56.72,56.75,56.71,56.74,57723.0,44.6491,44.6727,44.6413,44.6649,57723.0
2017-01-27 13:25:00,56.75,56.81,56.74,56.81,123476.0,44.6727,44.72,44.6649,44.72,123476.0
2017-01-27 13:30:00,56.81,56.84,56.79,56.82,112524.0,44.72,44.7436,44.7042,44.7279,112524.0
2017-01-27 13:35:00,56.83,56.83,56.76,56.79,110600.0,44.7357,44.7357,44.6806,44.7042,110600.0
2017-01-27 13:40:00,56.78,56.79,56.76,56.77,82742.0,44.6964,44.7042,44.6806,44.6885,82742.0
2017-01-27 13:45:00,56.76,56.76,56.61,56.61,298353.0,44.6806,44.6806,44.5625,44.5625,298353.0
2017-01-27 13:50:00,56.62,56.63,56.54,56.55,160692.0,44.5704,44.5783,44.5074,44.5153,160692.0
2017-01-27 13:55:00,56.55,56.55,56.5,56.51,219262.0,44.5153,44.5153,44.476,44.4838,219262.0
2017-01-27 14:00:00,56.51,56.51,56.43,56.44,253740.0,44.4838,44.4838,44.4208,44.4287,253740.0
2017-01-27 14:05:00,56.44,56.48,56.41,56.45,184795.0,44.4287,44.4602,44.4051,44.4366,184795.0
2017-01-27 14:10:00,56.46,56.48,56.44,56.45,95904.0,44.4445,44.4602,44.4287,44.4366,95904.0
2017-01-27 14:15:00,56.45,56.5,56.44,56.5,38030.0,44.4366,44.476,44.4287,44.476,38030.0
2017-01-27 14:20:00,56.5,56.53,56.49,56.5,85295.0,44.476,44.4996,44.4681,44.476,85295.0
2017-01-27 14:25:00,56.51,56.52,56.49,56.51,76152.0,44.4838,44.4917,44.4681,44.4838,76152.0
2017-01-27 14:30:00,56.51,56.55,56.5,56.55,61651.0,44.4838,44.5153,44.476,44.5153,61651.0
2017-01-27 14:35:00,56.55,56.57,56.53,56.54,100586.0,44.5153,44.5311,44.4996,44.5074,100586.0
2017-01-27 14:40:00,56.54,56.55,56.5,56.53,127276.0,44.5074,44.5153,44.476,44.4996,127276.0
2017-01-27 14:45:00,56.53,56.54,56.49,56.5,100105.0,44.4996,44.5074,44.4681,44.476,100105.0
2017-01-27 14:50:00,56.5,56.52,56.49,56.5,65740.0,44.476,44.4917,44.4681,44.476,65740.0
2017-01-27 14:55:00,56.5,56.57,56.49,56.57,190853.0,44.476,44.5311,44.4681,44.5311,190853.0
2017-01-27 15:00:00,56.57,56.59,56.56,56.57,105923.0,44.5311,44.5468,44.5232,44.5311,105923.0
2017-01-27 15:05:00,56.58,56.6,56.57,56.6,117322.0,44.5389,44.5547,44.5311,44.5547,117322.0
2017-01-27 15:10:00,56.59,56.61,56.58,56.6,104055.0,44.5468,44.5625,44.5389,44.5547,104055.0
2017-01-27 15:15:00,56.6,56.64,56.6,56.63,81758.0,44.5547,44.5862,44.5547,44.5783,81758.0
2017-01-27 15:20:00,56.63,56.65,56.55,56.55,263164.0,44.5783,44.594,44.5153,44.5153,263164.0
2017-01-27 15:25:00,56.55,56.56,56.49,56.5,139863.0,44.5153,44.5232,44.4681,44.476,139863.0
2017-01-27 15:30:00,56.51,56.54,56.5,56.52,212874.0,44.4838,44.5074,44.476,44.4917,212874.0
2017-01-27 15:35:00,56.51,56.52,56.49,56.51,110564.0,44.4838,44.4917,44.4681,44.4838,110564.0
2017-01-27 15:40:00,56.51,56.52,56.47,56.48,170592.0,44.4838,44.4917,44.4523,44.4602,170592.0
2017-01-27 15:45:00,56.48,56.53,56.45,56.51,269497.0,44.4602,44.4996,44.4366,44.4838,269497.0
2017-01-27 15:50:00,56.51,56.54,56.46,56.49,311708.0,44.4838,44.5074,44.4445,44.4681,311708.0
2017-01-27 15:55:00,56.49,56.59,56.49,56.58,518636.0,44.4681,44.5468,44.4681,44.5389,518636.0
2017-01-30 09:30:00,56.12,56.33,56.0,56.21,590770.0,44.1768,44.3421,44.0824,44.2477,590770.0
2017-01-30 09:35:00,56.22,56.24,56.04,56.06,405469.0,44.2555,44.2713,44.1138,44.1296,405469.0
2017-01-30 09:40:00,56.06,56.19,56.05,56.13,391317.0,44.1296,44.2319,44.1217,44.1847,391317.0
2017-01-30 09:45:00,56.13,56.13,55.93,56.03,762820.0,44.1847,44.1847,44.0273,44.106,762820.0
2017-01-30 09:50:00,56.02,56.08,55.96,56.08,354913.0,44.0981,44.1453,44.0509,44.1453,354913.0
2017-01-30 09:55:00,56.08,56.3,56.07,56.16,545072.0,44.1453,44.3185,44.1375,44.2083,545072.0
2017-01-30 10:00:00,56.17,56.28,56.14,56.23,269877.0,44.2162,44.3028,44.1926,44.2634,269877.0
2017-01-30 10:05:00,56.22,56.27,56.1,56.12,189915.0,44.2555,44.2949,44.1611,44.1768,189915.0
2017-01-30 10:10:00,56.12,56.16,55.9,55.92,395854.0,44.1768,44.2083,44.0036,44.0194,395854.0
2017-01-30 10:15:00,55.92,55.92,55.85,55.87,354951.0,44.0194,44.0194,43.9643,43.98,354951.0
2017-01-30 10:20:00,55.87,55.91,55.82,55.91,216519.0,43.98,44.0115,43.9407,44.0115,216519.0
2017-01-30 10:25:00,55.91,55.95,55.83,55.88,169421.0,44.0115,44.043,43.9485,43.9879,169421.0
2017-01-30 10:30:00,55.89,56.02,55.88,55.99,307627.0,43.9958,44.0981,43.9879,44.0745,307627.0
2017-01-30 10:35:00,56.0,56.01,55.88,55.89,194923.0,44.0824,44.0902,43.9879,43.9958,194923.0
2017-01-30 10:40:00,55.89,55.94,55.81,55.82,187636.0,43.9958,44.0351,43.9328,43.9407,187636.0
2017-01-30 10:45:00,55.82,55.85,55.79,55.85,217044.0,43.9407,43.9643,43.9171,43.9643,217044.0
2017-01-30 10:50:00,55.85,55.89,55.77,55.79,173599.0,43.9643,43.9958,43.9013,43.9171,173599.0
2017-01-30 10:55:00,55.79,55.86,55.75,55.82,155455.0,43.9171,43.9722,43.8856,43.9407,155455.0
2017-01-30 11:00:00,55.81,55.84,55.8,55.82,135273.0,43.9328,43.9564,43.9249,43.9407,135273.0
2017-01-30 11:05:00,55.82,55.89,55.81,55.88,171199.0,43.9407,43.9958,43.9328,43.9879,171199.0
2017-01-30 11:10:00,55.88,55.96,55.88,55.96,157446.0,43.9879,44.0509,43.9879,44.0509,157446.0
2017-01-30 11:15:00,55.95,55.96,55.89,55.94,125772.0,44.043,44.0509,43.9958,44.0351,125772.0
2017-01-30 11:20:00,55.94,56.0,55.88,55.89,165204.0,44.0351,44.0824,43.9879,43.9958,165204.0
2017-01-30 11:25:00,55.89,55.9,55.81,55.85,225971.0,43.9958,44.0036,43.9328,43.9643,225971.0
2017-01-30 11:30:00,55.84,55.87,55.78,55.82,222424.0,43.9564,43.98,43.9092,43.9407,222424.0
2017-01-30 11:35:00,55.82,55.85,55.81,55.83,197789.0,43.9407,43.9643,43.9328,43.9485,197789.0
2017-01-30 11:40:00,55.84,55.86,55.81,55.84,189144.0,43.9564,43.9722,43.9328,43.9564,189144.0
2017-01-30 11:45:00,55.84,55.94,55.83,55.91,134989.0,43.9564,44.0351,43.9485,44.0115,134989.0
2017-01-30 11:50:00,55.92,55.95,55.85,55.86,136116.0,44.0194,44.043,43.9643,43.9722,136116.0
2017-01-30 11:55:00,55.87,55.94,55.86,55.89,97850.0,43.98,44.0351,43.9722,43.9958,97850.0
2017-01-30 12:00:00,55.9,55.93,55.88,55.9,52496.0,44.0036,44.0273,43.9879,44.0036,52496.0
2017-01-30 12:05:00,55.9,55.93,55.86,55.88,98714.0,44.0036,44.0273,43.9722,43.9879,98714.0
2017-01-30 12:10:00,55.87,55.88,55.84,55.86,62493.0,43.98,43.9879,43.9564,43.9722,62493.0
2017-01-30 12:15:00,55.86,55.92,55.86,55.91,78485.0,43.9722,44.0194,43.9722,44.0115,78485.0
2017-01-30 12:20:00,55.92,55.96,55.9,55.92,137812.0,44.0194,44.0509,44.0036,44.0194,137812.0
2017-01-30 12:25:00,55.92,55.98,55.92,55.95,77605.0,44.0194,44.0666,44.0194,44.043,77605.0
2017-01-30 12:30:00,55.95,55.95,55.86,55.88,98512.0,44.043,44.043,43.9722,43.9879,98512.0
2017-01-30 12:35:00,55.88,55.93,55.86,55.93,58173.0,43.9879,44.0273,43.9722,44.0273,58173.0
2017-01-30 12:40:00,55.92,55.94,55.87,55.89,79065.0,44.0194,44.0351,43.98,43.9958,79065.0
2017-01-30 12:45:00,55.89,55.89,55.85,55.87,59721.0,43.9958,43.9958,43.9643,43.98,59721.0
2017-01-30 12:50:00,55.86,55.91,55.86,55.9,48999.0,43.9722,44.0115,43.9722,44.0036,48999.0
2017-01-30 12:55:00,55.91,55.92,55.85,55.89,56600.0,44.0115,44.0194,43.9643,43.9958,56600.0
2017-01-30 13:00:00,55.89,55.92,55.88,55.9,50903.0,43.9958,44.0194,43.9879,44.0036,50903.0
2017-01-30 13:05:00,55.89,55.96,55.87,55.94,91653.0,43.9958,44.0509,43.98,44.0351,91653.0
2017-01-30 13:10:00,55.94,55.98,55.89,55.9,40810.0,44.0351,44.0666,43.9958,44.0036,40810.0
2017-01-30 13:15:00,55.9,55.91,55.86,55.87,42251.0,44.0036,44.0115,43.9722,43.98,42251.0
2017-01-30 13:20:00,55.86,55.89,55.84,55.85,74629.0,43.9722,43.9958,43.9564,43.9643,74629.0
2017-01-30 13:25:00,55.85,55.87,55.84,55.85,80957.0,43.9643,43.98,43.9564,43.9643,80957.0
2017-01-30 13:30:00,55.85,55.86,55.8,55.84,76629.0,43.9643,43.9722,43.9249,43.9564,76629.0
2017-01-30 13:35:00,55.84,55.85,55.82,55.84,88275.0,43.9564,43.9643,43.9407,43.9564,88275.0
2017-01-30 13:40:00,55.84,55.89,55.83,55.85,119014.0,43.9564,43.9958,43.9485,43.9643,119014.0
2017-01-30 13:45:00,55.86,55.87,55.83,55.86,87628.0,43.9722,43.98,43.9485,43.9722,87628.0
2017-01-30 13:50:00,55.86,55.86,55.8,55.83,149008.0,43.9722,43.9722,43.9249,43.9485,149008.0
2017-01-30 13:55:00,55.84,55.85,55.81,55.82,112503.0,43.9564,43.9643,43.9328,43.9407,112503.0
2017-01-30 14:00:00,55.82,55.87,55.8,55.87,123297.0,43.9407,43.98,43.9249,43.98,123297.0
2017-01-30 14:05:00,55.87,55.88,55.83,55.88,99978.0,43.98,43.9879,43.9485,43.9879,99978.0
2017-01-30 14:10:00,55.88,55.89,55.84,55.88,90159.0,43.9879,43.9958,43.9564,43.9879,90159.0
2017-01-30 14:15:00,55.88,55.89,55.84,55.86,44921.0,43.9879,43.9958,43.9564,43.9722,44921.0
2017-01-30 14:20:00,55.86,55.9,55.86,55.87,74265.0,43.9722,44.0036,43.9722,43.98,74265.0
2017-01-30 14:25:00,55.88,55.99,55.88,55.96,138573.0,43.9879,44.0745,43.9879,44.0509,138573.0
2017-01-30 14:30:00,55.95,56.01,55.95,56.0,101814.0,44.043,44.0902,44.043,44.0824,101814.0
2017-01-30 14:35:00,56.0,56.01,55.96,55.98,69393.0,44.0824,44.0902,44.0509,44.0666,69393.0
2017-01-30 14:40:00,55.98,56.0,55.94,55.95,90972.0,44.0666,44.0824,44.0351,44.043,90972.0
2017-01-30 14:45:00,55.96,55.97,55.9,55.92,99614.0,44.0509,44.0587,44.0036,44.0194,99614.0
2017-01-30 14:50:00,55.92,55.93,55.9,55.91,50231.0,44.0194,44.0273,44.0036,44.0115,50231.0
2017-01-30 14:55:00,55.91,55.94,55.9,55.93,63028.0,44.0115,44.0351,44.0036,44.0273,63028.0
2017-01-30 15:00:00,55.94,55.95,55.88,55.89,142795.0,44.0351,44.043,43.9879,43.9958,142795.0
2017-01-30 15:05:00,55.89,55.9,55.83,55.87,135237.0,43.9958,44.0036,43.9485,43.98,135237.0
2017-01-30 15:10:00,55.87,55.88,55.85,55.87,71250.0,43.98,43.9879,43.9643,43.98,71250.0
2017-01-30 15:15:00,55.86,55.87,55.82,55.85,112875.0,43.9722,43.98,43.9407,43.9643,112875.0
2017-01-30 15:20:00,55.85,55.88,55.85,55.86,115951.0,43.9643,43.9879,43.9643,43.9722,115951.0
2017-01-30 15:25:00,55.85,55.89,55.85,55.88,117431.0,43.9643,43.9958,43.9643,43.9879,117431.0
2017-01-30 15:30:00,55.88,55.95,55.87,55.95,179642.0,43.9879,44.043,43.98,44.043,179642.0
2017-01-30 15:35:00,55.94,55.95,55.88,55.89,112090.0,44.0351,44.043,43.9879,43.9958,112090.0
2017-01-30 15:40:00,55.89,55.95,55.86,55.94,203323.0,43.9958,44.043,43.9722,44.0351,203323.0
2017-01-30 15:45:00,55.94,56.01,55.94,55.95,364667.0,44.0351,44.0902,44.0351,44.043,364667.0
2017-01-30 15:50:00,55.95,56.01,55.95,56.0,235483.0,44.043,44.0902,44.043,44.0824,235483.0
2017-01-30 15:55:00,56.01,56.1,56.01,56.05,864936.0,44.0902,44.1611,44.0902,44.1217,864936.0
2017-01-31 09:30:00,55.98,56.29,55.92,56.21,491828.0,44.0666,44.3106,44.0194,44.2477,491828.0
2017-01-31 09:35:00,56.21,56.37,56.21,56.29,236993.0,44.2477,44.3736,44.2477,44.3106,236993.0
2017-01-31 09:40:00,56.3,56.35,56.23,56.26,293182.0,44.3185,44.3579,44.2634,44.287,293182.0
2017-01-31 09:45:00,56.26,56.31,56.23,56.31,398639.0,44.287,44.3264,44.2634,44.3264,398639.0
2017-01-31 09:50:00,56.3,56.32,56.24,56.31,395384.0,44.3185,44.3343,44.2713,44.3264,395384.0
2017-01-31 09:55:00,56.3,56.38,56.29,56.36,391083.0,44.3185,44.3815,44.3106,44.3657,391083.0
2017-01-31 10:00:00,56.35,56.37,56.09,56.1,890624.0,44.3579,44.3736,44.1532,44.1611,890624.0
2017-01-31 10:05:00,56.1,56.24,56.04,56.2,340277.0,44.1611,44.2713,44.1138,44.2398,340277.0
2017-01-31 10:10:00,56.19,56.21,56.07,56.12,273359.0,44.2319,44.2477,44.1375,44.1768,273359.0
2017-01-31 10:15:00,56.11,56.19,56.09,56.14,173662.0,44.1689,44.2319,44.1532,44.1926,173662.0
2017-01-31 10:20:00,56.15,56.17,56.07,56.08,222413.0,44.2004,44.2162,44.1375,44.1453,222413.0
2017-01-31 10:25:00,56.08,56.12,55.99,56.08,277980.0,44.1453,44.1768,44.0745,44.1453,277980.0
2017-01-31 10:30:00,56.09,56.23,56.08,56.22,176798.0,44.1532,44.2634,44.1453,44.2555,176798.0
2017-01-31 10:35:00,56.22,56.23,56.1,56.12,138459.0,44.2555,44.2634,44.1611,44.1768,138459.0
2017-01-31 10:40:00,56.11,56.12,56.08,56.09,549222.0,44.1689,44.1768,44.1453,44.1532,549222.0
2017-01-31 10:45:00,56.09,56.11,55.91,55.91,442693.0,44.1532,44.1689,44.0115,44.0115,442693.0
2017-01-31 10:50:00,55.91,55.97,55.88,55.95,180854.0,44.0115,44.0587,43.9879,44.043,180854.0
2017-01-31 10:55:00,55.95,56.03,55.94,56.01,160877.0,44.043,44.106,44.0351,44.0902,160877.0
2017-01-31 11:00:00,56.02,56.03,55.91,55.97,121909.0,44.0981,44.106,44.0115,44.0587,121909.0
2017-01-31 11:05:00,55.97,56.05,55.95,55.99,143282.0,44.0587,44.1217,44.043,44.0745,143282.0
2017-01-31 11:10:00,55.99,56.04,55.98,55.99,110168.0,44.0745,44.1138,44.0666,44.0745,110168.0
2017-01-31 11:15:00,56.0,56.03,55.97,55.98,148278.0,44.0824,44.106,44.0587,44.0666,148278.0
2017-01-31 11:20:00,55.98,56.03,55.97,56.02,186655.0,44.0666,44.106,44.0587,44.0981,186655.0
2017-01-31 11:25:00,56.03,56.04,55.99,56.01,247052.0,44.106,44.1138,44.0745,44.0902,247052.0
2017-01-31 11:30:00,56.0,56.05,55.92,55.96,245825.0,44.0824,44.1217,44.0194,44.0509,245825.0
2017-01-31 11:35:00,55.95,56.02,55.93,56.01,296355.0,44.043,44.0981,44.0273,44.0902,296355.0
2017-01-31 11:40:00,56.0,56.01,55.97,55.98,150617.0,44.0824,44.0902,44.0587,44.0666,150617.0
2017-01-31 11:45:00,55.98,56.01,55.97,55.98,137392.0,44.0666,44.0902,44.0587,44.0666,137392.0
2017-01-31 11:50:00,55.99,56.08,55.97,56.06,103798.0,44.0745,44.1453,44.0587,44.1296,103798.0
2017-01-31 11:55:00,56.06,56.08,56.02,56.04,59183.0,44.1296,44.1453,44.0981,44.1138,59183.0
2017-01-31 12:00:00,56.04,56.08,56.03,56.03,181265.0,44.1138,44.1453,44.106,44.106,181265.0
2017-01-31 12:05:00,56.03,56.1,56.02,56.09,126111.0,44.106,44.1611,44.0981,44.1532,126111.0
2017-01-31 12:10:00,56.09,56.14,56.07,56.13,53400.0,44.1532,44.1926,44.1375,44.1847,53400.0
2017-01-31 12:15:00,56.12,56.19,56.12,56.16,129095.0,44.1768,44.2319,44.1768,44.2083,129095.0
2017-01-31 12:20:00,56.16,56.2,56.16,56.18,110345.0,44.2083,44.2398,44.2083,44.2241,110345.0
2017-01-31 12:25:00,56.19,56.21,56.18,56.19,86400.0,44.2319,44.2477,44.2241,44.2319,86400.0
2017-01-31 12:30:00,56.19,56.22,56.19,56.21,112446.0,44.2319,44.2555,44.2319,44.2477,112446.0
2017-01-31 12:35:00,56.21,56.21,56.19,56.21,88136.0,44.2477,44.2477,44.2319,44.2477,88136.0
2017-01-31 12:40:00,56.21,56.24,56.19,56.23,159156.0,44.2477,44.2713,44.2319,44.2634,159156.0
2017-01-31 12:45:00,56.23,56.25,56.12,56.14,347805.0,44.2634,44.2792,44.1768,44.1926,347805.0
2017-01-31 12:50:00,56.14,56.15,56.05,56.08,326461.0,44.1926,44.2004,44.1217,44.1453,326461.0
2017-01-31 12:55:00,56.07,56.08,56.04,56.07,106385.0,44.1375,44.1453,44.1138,44.1375,106385.0
2017-01-31 13:00:00,56.06,56.07,56.02,56.05,89126.0,44.1296,44.1375,44.0981,44.1217,89126.0
2017-01-31 13:05:00,56.04,56.1,56.04,56.1,68793.0,44.1138,44.1611,44.1138,44.1611,68793.0
2017-01-31 13:10:00,56.09,56.1,56.01,56.05,163570.0,44.1532,44.1611,44.0902,44.1217,163570.0
2017-01-31 13:15:00,56.04,56.06,56.02,56.05,51146.0,44.1138,44.1296,44.0981,44.1217,51146.0
2017-01-31 13:20:00,56.05,56.14,56.05,56.14,116785.0,44.1217,44.1926,44.1217,44.1926,116785.0
2017-01-31 13:25:00,56.14,56.16,56.12,56.13,87836.0,44.1926,44.2083,44.1768,44.1847,87836.0
2017-01-31 13:30:00,56.13,56.15,56.1,56.13,125997.0,44.1847,44.2004,44.1611,44.1847,125997.0
2017-01-31 13:35:00,56.14,56.14,56.1,56.1,95274.0,44.1926,44.1926,44.1611,44.1611,95274.0
2017-01-31 13:40:00,56.11,56.12,56.05,56.07,70426.0,44.1689,44.1768,44.1217,44.1375,70426.0
2017-01-31 13:45:00,56.06,56.07,56.0,56.04,215037.0,44.1296,44.1375,44.0824,44.1138,215037.0
2017-01-31 13:50:00,56.03,56.07,56.02,56.05,311349.0,44.106,44.1375,44.0981,44.1217,311349.0
2017-01-31 13:55:00,56.05,56.06,55.98,55.99,339207.0,44.1217,44.1296,44.0666,44.0745,339207.0
2017-01-31 14:00:00,55.99,55.99,55.93,55.96,237204.0,44.0745,44.0745,44.0273,44.0509,237204.0
2017-01-31 14:05:00,55.95,55.97,55.88,55.9,174657.0,44.043,44.0587,43.9879,44.0036,174657.0
2017-01-31 14:10:00,55.91,55.93,55.89,55.89,170234.0,44.0115,44.0273,43.9958,43.9958,170234.0
2017-01-31 14:15:00,55.9,55.92,55.81,55.81,202374.0,44.0036,44.0194,43.9328,43.9328,202374.0
2017-01-31 14:20:00,55.81,55.88,55.81,55.86,412358.0,43.9328,43.9879,43.9328,43.9722,412358.0
2017-01-31 14:25:00,55.85,55.91,55.84,55.86,158321.0,43.9643,44.0115,43.9564,43.9722,158321.0
2017-01-31 14:30:00,55.87,55.88,55.8,55.84,188272.0,43.98,43.9879,43.9249,43.9564,188272.0
2017-01-31 14:35:00,55.84,55.91,55.84,55.89,124606.0,43.9564,44.0115,43.9564,43.9958,124606.0
2017-01-31 14:40:00,55.9,55.97,55.88,55.95,126617.0,44.0036,44.0587,43.9879,44.043,126617.0
2017-01-31 14:45:00,55.96,55.97,55.94,55.97,140562.0,44.0509,44.0587,44.0351,44.0587,140562.0
2017-01-31 14:50:00,55.97,56.0,55.93,55.95,171521.0,44.0587,44.0824,44.0273,44.043,171521.0
2017-01-31 14:55:00,55.95,56.03,55.93,56.02,119801.0,44.043,44.106,44.0273,44.0981,119801.0
2017-01-31 15:00:00,56.01,56.09,56.01,56.08,221095.0,44.0902,44.1532,44.0902,44.1453,221095.0
2017-01-31 15:05:00,56.08,56.11,56.06,56.1,518427.0,44.1453,44.1689,44.1296,44.1611,518427.0
2017-01-31 15:10:00,56.09,56.14,56.09,56.13,159176.0,44.1532,44.1926,44.1532,44.1847,159176.0
2017-01-31 15:15:00,56.13,56.17,56.12,56.15,377451.0,44.1847,44.2162,44.1768,44.2004,377451.0
2017-01-31 15:20:00,56.14,56.23,56.14,56.2,242804.0,44.1926,44.2634,44.1926,44.2398,242804.0
2017-01-31 15:25:00,56.2,56.23,56.15,56.18,185848.0,44.2398,44.2634,44.2004,44.2241,185848.0
2017-01-31 15:30:00,56.17,56.28,56.17,56.27,271568.0,44.2162,44.3028,44.2162,44.2949,271568.0
2017-01-31 15:35:00,56.27,56.3,56.26,56.28,201923.0,44.2949,44.3185,44.287,44.3028,201923.0
2017-01-31 15:40:00,56.29,56.35,56.26,56.3,321782.0,44.3106,44.3579,44.287,44.3185,321782.0
2017-01-31 15:45:00,56.31,56.35,56.26,56.27,439363.0,44.3264,44.3579,44.287,44.2949,439363.0
2017-01-31 15:50:00,56.27,56.29,56.21,56.29,597330.0,44.2949,44.3106,44.2477,44.3106,597330.0
2017-01-31 15:55:00,56.29,56.34,56.25,56.34,1209512.0,44.3106,44.35,44.2792,44.35,1209512.0
2017-02-01 09:30:00,56.54,57.07,56.5,56.77,929553.0,44.8099,45.23,44.7782,44.9922,929553.0
2017-02-01 09:35:00,56.76,56.92,56.74,56.89,476325.0,44.9843,45.1111,44.9684,45.0873,476325.0
2017-02-01 09:40:00,56.89,56.9,56.46,56.57,522524.0,45.0873,45.0953,44.7465,44.8337,522524.0
2017-02-01 09:45:00,56.56,56.59,56.37,56.4,605676.0,44.8258,44.8496,44.6752,44.699,605676.0
2017-02-01 09:50:00,56.41,56.52,56.38,56.48,398989.0,44.7069,44.7941,44.6831,44.7624,398989.0
2017-02-01 09:55:00,56.48,56.48,56.35,56.42,309586.0,44.7624,44.7624,44.6594,44.7148,309586.0
2017-02-01 10:00:00,56.42,56.6,56.41,56.56,379118.0,44.7148,44.8575,44.7069,44.8258,379118.0
2017-02-01 10:05:00,56.56,56.58,56.41,56.52,403587.0,44.8258,44.8416,44.7069,44.7941,403587.0
2017-02-01 10:10:00,56.53,56.57,56.34,56.35,276850.0,44.802,44.8337,44.6514,44.6594,276850.0
2017-02-01 10:15:00,56.35,56.44,56.34,56.37,196106.0,44.6594,44.7307,44.6514,44.6752,196106.0
2017-02-01 10:20:00,56.38,56.41,56.34,56.35,189432.0,44.6831,44.7069,44.6514,44.6594,189432.0
2017-02-01 10:25:00,56.36,56.39,56.34,56.38,178371.0,44.6673,44.6911,44.6514,44.6831,178371.0
2017-02-01 10:30:00,56.37,56.39,56.33,56.33,263384.0,44.6752,44.6911,44.6435,44.6435,263384.0
2017-02-01 10:35:00,56.33,56.36,56.2,56.25,331436.0,44.6435,44.6673,44.5405,44.5801,331436.0
2017-02-01 10:40:00,56.26,56.33,56.24,56.29,362551.0,44.588,44.6435,44.5722,44.6118,362551.0
2017-02-01 10:45:00,56.28,56.29,56.2,56.26,167229.0,44.6039,44.6118,44.5405,44.588,167229.0
2017-02-01 10:50:00,56.26,56.27,56.15,56.19,169298.0,44.588,44.596,44.5009,44.5326,169298.0
2017-02-01 10:55:00,56.19,56.25,56.08,56.12,167745.0,44.5326,44.5801,44.4454,44.4771,167745.0
2017-02-01 11:00:00,56.12,56.22,56.1,56.17,179380.0,44.4771,44.5563,44.4612,44.5167,179380.0
2017-02-01 11:05:00,56.16,56.22,56.13,56.19,127076.0,44.5088,44.5563,44.485,44.5326,127076.0
2017-02-01 11:10:00,56.19,56.29,56.18,56.27,304294.0,44.5326,44.6118,44.5246,44.596,304294.0
2017-02-01 11:15:00,56.26,56.36,56.26,56.31,120909.0,44.588,44.6673,44.588,44.6277,120909.0
2017-02-01 11:20:00,56.31,56.37,56.28,56.36,163519.0,44.6277,44.6752,44.6039,44.6673,163519.0
2017-02-01 11:25:00,56.36,56.44,56.32,56.42,460162.0,44.6673,44.7307,44.6356,44.7148,460162.0
2017-02-01 11:30:00,56.42,56.47,56.33,56.34,198954.0,44.7148,44.7545,44.6435,44.6514,198954.0
2017-02-01 11:35:00,56.34,56.35,56.29,56.35,179417.0,44.6514,44.6594,44.6118,44.6594,179417.0
2017-02-01 11:40:00,56.35,56.35,56.29,56.32,136744.0,44.6594,44.6594,44.6118,44.6356,136744.0
2017-02-01 11:45:00,56.31,56.34,56.21,56.24,280190.0,44.6277,44.6514,44.5484,44.5722,280190.0
2017-02-01 11:50:00,56.23,56.36,56.2,56.34,417753.0,44.5643,44.6673,44.5405,44.6514,417753.0
2017-02-01 11:55:00,56.34,56.35,56.26,56.31,357433.0,44.6514,44.6594,44.588,44.6277,357433.0
2017-02-01 12:00:00,56.32,56.34,56.28,56.32,94153.0,44.6356,44.6514,44.6039,44.6356,94153.0
2017-02-01 12:05:00,56.32,56.38,56.29,56.31,169698.0,44.6356,44.6831,44.6118,44.6277,169698.0
2017-02-01 12:10:00,56.31,56.33,56.28,56.29,119574.0,44.6277,44.6435,44.6039,44.6118,119574.0
2017-02-01 12:15:00,56.3,56.3,56.22,56.25,317579.0,44.6197,44.6197,44.5563,44.5801,317579.0
2017-02-01 12:20:00,56.25,56.31,56.24,56.26,79937.0,44.5801,44.6277,44.5722,44.588,79937.0
2017-02-01 12:25:00,56.25,56.29,56.21,56.29,130184.0,44.5801,44.6118,44.5484,44.6118,130184.0
2017-02-01 12:30:00,56.28,56.32,56.27,56.31,219143.0,44.6039,44.6356,44.596,44.6277,219143.0
2017-02-01 12:35:00,56.3,56.33,56.29,56.33,62266.0,44.6197,44.6435,44.6118,44.6435,62266.0
2017-02-01 12:40:00,56.33,56.38,56.32,56.35,98662.0,44.6435,44.6831,44.6356,44.6594,98662.0
2017-02-01 12:45:00,56.36,56.41,56.36,56.4,103453.0,44.6673,44.7069,44.6673,44.699,103453.0
2017-02-01 12:50:00,56.4,56.42,56.39,56.41,109959.0,44.699,44.7148,44.6911,44.7069,109959.0
2017-02-01 12:55:00,56.4,56.41,56.33,56.36,151197.0,44.699,44.7069,44.6435,44.6673,151197.0
2017-02-01 13:00:00,56.36,56.39,56.34,56.35,110274.0,44.6673,44.6911,44.6514,44.6594,110274.0
2017-02-01 13:05:00,56.35,56.47,56.35,56.46,76842.0,44.6594,44.7545,44.6594,44.7465,76842.0
2017-02-01 13:10:00,56.46,56.48,56.41,56.48,70308.0,44.7465,44.7624,44.7069,44.7624,70308.0
2017-02-01 13:15:00,56.48,56.48,56.42,56.45,115274.0,44.7624,44.7624,44.7148,44.7386,115274.0
2017-02-01 13:20:00,56.45,56.46,56.41,56.46,93303.0,44.7386,44.7465,44.7069,44.7465,93303.0
2017-02-01 13:25:00,56.45,56.46,56.41,56.42,128690.0,44.7386,44.7465,44.7069,44.7148,128690.0
2017-02-01 13:30:00,56.43,56.46,56.41,56.41,125457.0,44.7228,44.7465,44.7069,44.7069,125457.0
2017-02-01 13:35:00,56.42,56.44,56.39,56.41,71286.0,44.7148,44.7307,44.6911,44.7069,71286.0
2017-02-01 13:40:00,56.41,56.52,56.4,56.52,166710.0,44.7069,44.7941,44.699,44.7941,166710.0
2017-02-01 13:45:00,56.51,56.52,56.46,56.46,69866.0,44.7862,44.7941,44.7465,44.7465,69866.0
2017-02-01 13:50:00,56.47,56.51,56.44,56.45,104250.0,44.7545,44.7862,44.7307,44.7386,104250.0
2017-02-01 13:55:00,56.45,56.48,56.35,56.39,165964.0,44.7386,44.7624,44.6594,44.6911,165964.0
2017-02-01 14:00:00,56.38,56.49,56.15,56.22,289975.0,44.6831,44.7703,44.5009,44.5563,289975.0
2017-02-01 14:05:00,56.23,56.32,56.17,56.3,195815.0,44.5643,44.6356,44.5167,44.6197,195815.0
2017-02-01 14:10:00,56.29,56.45,56.29,56.42,188989.0,44.6118,44.7386,44.6118,44.7148,188989.0
2017-02-01 14:15:00,56.42,56.48,56.39,56.44,304634.0,44.7148,44.7624,44.6911,44.7307,304634.0
2017-02-01 14:20:00,56.44,56.48,56.31,56.35,215528.0,44.7307,44.7624,44.6277,44.6594,215528.0
2017-02-01 14:25:00,56.35,56.41,56.34,56.34,148502.0,44.6594,44.7069,44.6514,44.6514,148502.0
2017-02-01 14:30:00,56.35,56.35,56.14,56.15,296715.0,44.6594,44.6594,44.4929,44.5009,296715.0
2017-02-01 14:35:00,56.15,56.21,56.08,56.18,218364.0,44.5009,44.5484,44.4454,44.5246,218364.0
2017-02-01 14:40:00,56.18,56.18,56.05,56.06,215752.0,44.5246,44.5246,44.4216,44.4295,215752.0
2017-02-01 14:45:00,56.07,56.07,55.93,55.97,281930.0,44.4374,44.4374,44.3265,44.3582,281930.0
2017-02-01 14:50:00,55.98,55.98,55.9,55.91,214959.0,44.3661,44.3661,44.3027,44.3106,214959.0
2017-02-01 14:55:00,55.9,55.91,55.77,55.86,390988.0,44.3027,44.3106,44.1997,44.271,390988.0
2017-02-01 15:00:00,55.86,55.96,55.85,55.96,311515.0,44.271,44.3503,44.2631,44.3503,311515.0
2017-02-01 15:05:00,55.96,56.01,55.86,55.89,241499.0,44.3503,44.3899,44.271,44.2948,241499.0
2017-02-01 15:10:00,55.88,55.96,55.87,55.93,191824.0,44.2869,44.3503,44.2789,44.3265,191824.0
2017-02-01 15:15:00,55.93,55.97,55.89,55.91,173090.0,44.3265,44.3582,44.2948,44.3106,173090.0
2017-02-01 15:20:00,55.92,55.97,55.91,55.96,160388.0,44.3186,44.3582,44.3106,44.3503,160388.0
2017-02-01 15:25:00,55.96,56.01,55.95,55.99,194004.0,44.3503,44.3899,44.3423,44.374,194004.0
2017-02-01 15:30:00,55.99,56.03,55.98,56.0,163583.0,44.374,44.4057,44.3661,44.382,163583.0
2017-02-01 15:35:00,56.01,56.03,55.98,56.02,180705.0,44.3899,44.4057,44.3661,44.3978,180705.0
2017-02-01 15:40:00,56.02,56.08,56.01,56.05,233907.0,44.3978,44.4454,44.3899,44.4216,233907.0
2017-02-01 15:45:00,56.06,56.07,55.97,56.04,324731.0,44.4295,44.4374,44.3582,44.4137,324731.0
2017-02-01 15:50:00,56.04,56.05,55.95,55.96,268040.0,44.4137,44.4216,44.3423,44.3503,268040.0
2017-02-01 15:55:00,55.96,55.97,55.87,55.91,603177.0,44.3503,44.3582,44.2789,44.3106,603177.0
2017-02-02 09:30:00,55.56,55.75,55.4,55.63,385877.0,44.0333,44.1838,43.9065,44.0887,385877.0
2017-02-02 09:35:00,55.63,55.67,55.4,55.48,290688.0,44.0887,44.1204,43.9065,43.9699,290688.0
2017-02-02 09:40:00,55.48,55.56,55.41,55.55,192038.0,43.9699,44.0333,43.9144,44.0253,192038.0
2017-02-02 09:45:00,55.55,55.71,55.5,55.69,152153.0,44.0253,44.1521,43.9857,44.1363,152153.0
2017-02-02 09:50:00,55.69,55.73,55.63,55.65,182483.0,44.1363,44.168,44.0887,44.1046,182483.0
2017-02-02 09:55:00,55.64,55.68,55.59,55.66,142253.0,44.0967,44.1284,44.057,44.1125,142253.0
2017-02-02 10:00:00,55.66,55.75,55.66,55.71,180790.0,44.1125,44.1838,44.1125,44.1521,180790.0
2017-02-02 10:05:00,55.71,55.79,55.68,55.78,296187.0,44.1521,44.2155,44.1284,44.2076,296187.0
2017-02-02 10:10:00,55.78,55.88,55.76,55.88,194533.0,44.2076,44.2869,44.1918,44.2869,194533.0
2017-02-02 10:15:00,55.87,55.92,55.81,55.83,130999.0,44.2789,44.3186,44.2314,44.2472,130999.0
2017-02-02 10:20:00,55.83,55.84,55.77,55.78,170919.0,44.2472,44.2552,44.1997,44.2076,170919.0
2017-02-02 10:25:00,55.77,55.82,55.72,55.75,378050.0,44.1997,44.2393,44.1601,44.1838,378050.0
2017-02-02 10:30:00,55.76,55.78,55.6,55.62,154292.0,44.1918,44.2076,44.065,44.0808,154292.0
2017-02-02 10:35:00,55.63,55.67,55.62,55.65,106698.0,44.0887,44.1204,44.0808,44.1046,106698.0
2017-02-02 10:40:00,55.66,55.72,55.64,55.72,102646.0,44.1125,44.1601,44.0967,44.1601,102646.0
2017-02-02 10:45:00,55.72,55.72,55.65,55.7,82340.0,44.1601,44.1601,44.1046,44.1442,82340.0
2017-02-02 10:50:00,55.7,55.76,55.68,55.75,115126.0,44.1442,44.1918,44.1284,44.1838,115126.0
2017-02-02 10:55:00,55.76,55.91,55.76,55.91,129609.0,44.1918,44.3106,44.1918,44.3106,129609.0
2017-02-02 11:00:00,55.91,55.96,55.86,55.89,149370.0,44.3106,44.3503,44.271,44.2948,149370.0
2017-02-02 11:05:00,55.89,55.91,55.85,55.86,99625.0,44.2948,44.3106,44.2631,44.271,99625.0
2017-02-02 11:10:00,55.87,55.92,55.84,55.85,108597.0,44.2789,44.3186,44.2552,44.2631,108597.0
2017-02-02 11:15:00,55.84,55.85,55.74,55.75,186573.0,44.2552,44.2631,44.1759,44.1838,186573.0
2017-02-02 11:20:00,55.74,55.77,55.71,55.74,196361.0,44.1759,44.1997,44.1521,44.1759,196361.0
2017-02-02 11:25:00,55.75,55.77,55.7,55.71,126312.0,44.1838,44.1997,44.1442,44.1521,126312.0
2017-02-02 11:30:00,55.71,55.72,55.63,55.68,105415.0,44.1521,44.1601,44.0887,44.1284,105415.0
2017-02-02 11:35:00,55.68,55.7,55.64,55.7,55710.0,44.1284,44.1442,44.0967,44.1442,55710.0
2017-02-02 11:40:00,55.69,55.72,55.67,55.7,65823.0,44.1363,44.1601,44.1204,44.1442,65823.0
2017-02-02 11:45:00,55.71,55.72,55.6,55.6,150343.0,44.1521,44.1601,44.065,44.065,150343.0
2017-02-02 11:50:00,55.61,55.61,55.54,55.58,109605.0,44.0729,44.0729,44.0174,44.0491,109605.0
2017-02-02 11:55:00,55.58,55.59,55.51,55.51,122354.0,44.0491,44.057,43.9936,43.9936,122354.0
2017-02-02 12:00:00,55.52,55.54,55.48,55.52,86277.0,44.0016,44.0174,43.9699,44.0016,86277.0
2017-02-02 12:05:00,55.52,55.56,55.51,55.54,68264.0,44.0016,44.0333,43.9936,44.0174,68264.0
2017-02-02 12:10:00,55.55,55.57,55.53,55.55,83162.0,44.0253,44.0412,44.0095,44.0253,83162.0
2017-02-02 12:15:00,55.55,55.58,55.54,55.56,94383.0,44.0253,44.0491,44.0174,44.0333,94383.0
2017-02-02 12:20:00,55.56,55.57,55.54,55.55,117753.0,44.0333,44.0412,44.0174,44.0253,117753.0
2017-02-02 12:25:00,55.56,55.57,55.54,55.55,87909.0,44.0333,44.0412,44.0174,44.0253,87909.0
2017-02-02 12:30:00,55.55,55.62,55.55,55.62,82411.0,44.0253,44.0808,44.0253,44.0808,82411.0
2017-02-02 12:35:00,55.62,55.68,55.61,55.68,76607.0,44.0808,44.1284,44.0729,44.1284,76607.0
2017-02-02 12:40:00,55.68,55.76,55.67,55.74,192498.0,44.1284,44.1918,44.1204,44.1759,192498.0
2017-02-02 12:45:00,55.74,55.78,55.71,55.71,90339.0,44.1759,44.2076,44.1521,44.1521,90339.0
2017-02-02 12:50:00,55.71,55.73,55.67,55.68,49938.0,44.1521,44.168,44.1204,44.1284,49938.0
2017-02-02 12:55:00,55.68,55.76,55.68,55.76,64345.0,44.1284,44.1918,44.1284,44.1918,64345.0
2017-02-02 13:00:00,55.76,55.78,55.71,55.72,65773.0,44.1918,44.2076,44.1521,44.1601,65773.0
2017-02-02 13:05:00,55.72,55.78,55.72,55.77,56520.0,44.1601,44.2076,44.1601,44.1997,56520.0
2017-02-02 13:10:00,55.78,55.8,55.77,55.79,44911.0,44.2076,44.2235,44.1997,44.2155,44911.0
2017-02-02 13:15:00,55.8,55.8,55.73,55.75,66998.0,44.2235,44.2235,44.168,44.1838,66998.0
2017-02-02 13:20:00,55.74,55.76,55.73,55.73,61912.0,44.1759,44.1918,44.168,44.168,61912.0
2017-02-02 13:25:00,55.73,55.73,55.69,55.72,56369.0,44.168,44.168,44.1363,44.1601,56369.0
2017-02-02 13:30:00,55.71,55.73,55.67,55.7,73316.0,44.1521,44.168,44.1204,44.1442,73316.0
2017-02-02 13:35:00,55.7,55.72,55.69,55.71,39597.0,44.1442,44.1601,44.1363,44.1521,39597.0
2017-02-02 13:40:00,55.72,55.81,55.71,55.8,112664.0,44.1601,44.2314,44.1521,44.2235,112664.0
2017-02-02 13:45:00,55.81,55.85,55.75,55.76,95767.0,44.2314,44.2631,44.1838,44.1918,95767.0
2017-02-02 13:50:00,55.77,55.85,55.76,55.84,72429.0,44.1997,44.2631,44.1918,44.2552,72429.0
2017-02-02 13:55:00,55.84,55.86,55.78,55.8,93186.0,44.2552,44.271,44.2076,44.2235,93186.0
2017-02-02 14:00:00,55.81,55.82,55.74,55.78,94241.0,44.2314,44.2393,44.1759,44.2076,94241.0
2017-02-02 14:05:00,55.78,55.79,55.76,55.76,39951.0,44.2076,44.2155,44.1918,44.1918,39951.0
2017-02-02 14:10:00,55.77,55.78,55.69,55.73,99653.0,44.1997,44.2076,44.1363,44.168,99653.0
2017-02-02 14:15:00,55.73,55.74,55.65,55.66,61376.0,44.168,44.1759,44.1046,44.1125,61376.0
2017-02-02 14:20:00,55.66,55.67,55.58,55.61,126713.0,44.1125,44.1204,44.0491,44.0729,126713.0
2017-02-02 14:25:00,55.61,55.63,55.57,55.61,125337.0,44.0729,44.0887,44.0412,44.0729,125337.0
2017-02-02 14:30:00,55.6,55.68,55.6,55.65,161781.0,44.065,44.1284,44.065,44.1046,161781.0
2017-02-02 14:35:00,55.66,55.72,55.65,55.72,101946.0,44.1125,44.1601,44.1046,44.1601,101946.0
2017-02-02 14:40:00,55.72,55.72,55.63,55.69,112369.0,44.1601,44.1601,44.0887,44.1363,112369.0
2017-02-02 14:45:00,55.69,55.7,55.6,55.6,100664.0,44.1363,44.1442,44.065,44.065,100664.0
2017-02-02 14:50:00,55.61,55.66,55.6,55.64,65616.0,44.0729,44.1125,44.065,44.0967,65616.0
2017-02-02 14:55:00,55.65,55.67,55.63,55.65,94456.0,44.1046,44.1204,44.0887,44.1046,94456.0
2017-02-02 15:00:00,55.65,55.66,55.62,55.63,78017.0,44.1046,44.1125,44.0808,44.0887,78017.0
2017-02-02 15:05:00,55.63,55.7,55.61,55.63,358809.0,44.0887,44.1442,44.0729,44.0887,358809.0
2017-02-02 15:10:00,55.62,55.71,55.62,55.68,161040.0,44.0808,44.1521,44.0808,44.1284,161040.0
2017-02-02 15:15:00,55.68,55.75,55.66,55.74,129407.0,44.1284,44.1838,44.1125,44.1759,129407.0
2017-02-02 15:20:00,55.75,55.82,55.74,55.79,148879.0,44.1838,44.2393,44.1759,44.2155,148879.0
2017-02-02 15:25:00,55.8,55.85,55.77,55.82,145107.0,44.2235,44.2631,44.1997,44.2393,145107.0
2017-02-02 15:30:00,55.82,55.87,55.79,55.87,195191.0,44.2393,44.2789,44.2155,44.2789,195191.0
2017-02-02 15:35:00,55.86,55.87,55.78,55.79,322403.0,44.271,44.2789,44.2076,44.2155,322403.0
2017-02-02 15:40:00,55.79,55.81,55.76,55.8,199436.0,44.2155,44.2314,44.1918,44.2235,199436.0
2017-02-02 15:45:00,55.81,55.81,55.76,55.79,291443.0,44.2314,44.2314,44.1918,44.2155,291443.0
2017-02-02 15:50:00,55.79,55.8,55.75,55.8,249499.0,44.2155,44.2235,44.1838,44.2235,249499.0
2017-02-02 15:55:00,55.79,55.8,55.75,55.76,569898.0,44.2155,44.2235,44.1838,44.1918,569898.0
2017-02-03 09:30:00,56.88,56.88,56.51,56.61,603658.0,45.0794,45.0794,44.7862,44.8654,603658.0
2017-02-03 09:35:00,56.61,56.77,56.59,56.69,297816.0,44.8654,44.9922,44.8496,44.9288,297816.0
2017-02-03 09:40:00,56.7,56.74,56.43,56.47,288332.0,44.9367,44.9684,44.7228,44.7545,288332.0
2017-02-03 09:45:00,56.48,56.7,56.47,56.7,221219.0,44.7624,44.9367,44.7545,44.9367,221219.0
2017-02-03 09:50:00,56.7,56.8,56.7,56.79,335544.0,44.9367,45.016,44.9367,45.0081,335544.0
2017-02-03 09:55:00,56.8,56.86,56.73,56.84,263231.0,45.016,45.0636,44.9605,45.0477,263231.0
2017-02-03 10:00:00,56.84,56.89,56.8,56.87,397042.0,45.0477,45.0873,45.016,45.0715,397042.0
2017-02-03 10:05:00,56.87,56.89,56.84,56.86,527874.0,45.0715,45.0873,45.0477,45.0636,527874.0
2017-02-03 10:10:00,56.86,56.87,56.64,56.66,183433.0,45.0636,45.0715,44.8892,44.905,183433.0
2017-02-03 10:15:00,56.66,56.78,56.66,56.77,173369.0,44.905,45.0001,44.905,44.9922,173369.0
2017-02-03 10:20:00,56.77,56.87,56.75,56.84,613995.0,44.9922,45.0715,44.9764,45.0477,613995.0
2017-02-03 10:25:00,56.85,56.85,56.78,56.8,434685.0,45.0556,45.0556,45.0001,45.016,434685.0
2017-02-03 10:30:00,56.81,56.81,56.74,56.77,281151.0,45.0239,45.0239,44.9684,44.9922,281151.0
2017-02-03 10:35:00,56.77,56.79,56.74,56.78,152428.0,44.9922,45.0081,44.9684,45.0001,152428.0
2017-02-03 10:40:00,56.78,56.85,56.75,56.84,122438.0,45.0001,45.0556,44.9764,45.0477,122438.0
2017-02-03 10:45:00,56.84,56.91,56.83,56.91,265468.0,45.0477,45.1032,45.0398,45.1032,265468.0
2017-02-03 10:50:00,56.91,56.98,56.87,56.97,248684.0,45.1032,45.1587,45.0715,45.1507,248684.0
2017-02-03 10:55:00,56.96,57.0,56.96,56.97,242078.0,45.1428,45.1745,45.1428,45.1507,242078.0
2017-02-03 11:00:00,56.97,57.13,56.96,57.11,545258.0,45.1507,45.2775,45.1428,45.2617,545258.0
2017-02-03 11:05:00,57.11,57.18,57.1,57.15,181557.0,45.2617,45.3172,45.2538,45.2934,181557.0
2017-02-03 11:10:00,57.15,57.24,57.12,57.23,162757.0,45.2934,45.3647,45.2696,45.3568,162757.0
2017-02-03 11:15:00,57.23,57.25,57.18,57.18,180390.0,45.3568,45.3726,45.3172,45.3172,180390.0
2017-02-03 11:20:00,57.19,57.21,56.97,57.01,183688.0,45.3251,45.3409,45.1507,45.1824,183688.0
2017-02-03 11:25:00,57.02,57.05,56.99,56.99,101372.0,45.1904,45.2141,45.1666,45.1666,101372.0
2017-02-03 11:30:00,56.99,57.05,56.98,57.03,166024.0,45.1666,45.2141,45.1587,45.1983,166024.0
2017-02-03 11:35:00,57.02,57.06,56.99,57.05,127661.0,45.1904,45.2221,45.1666,45.2141,127661.0
2017-02-03 11:40:00,57.03,57.05,56.99,57.01,143330.0,45.1983,45.2141,45.1666,45.1824,143330.0
2017-02-03 11:45:00,57.01,57.05,56.95,57.04,184060.0,45.1824,45.2141,45.1349,45.2062,184060.0
2017-02-03 11:50:00,57.03,57.05,56.91,56.93,104372.0,45.1983,45.2141,45.1032,45.119,104372.0
2017-02-03 11:55:00,56.93,56.95,56.87,56.92,75508.0,45.119,45.1349,45.0715,45.1111,75508.0
2017-02-03 12:00:00,56.93,57.01,56.93,57.01,151992.0,45.119,45.1824,45.119,45.1824,151992.0
2017-02-03 12:05:00,57.01,57.02,56.98,56.99,88629.0,45.1824,45.1904,45.1587,45.1666,88629.0
2017-02-03 12:10:00,57.0,57.0,56.93,56.98,79235.0,45.1745,45.1745,45.119,45.1587,79235.0
2017-02-03 12:15:00,56.98,57.0,56.94,56.95,130742.0,45.1587,45.1745,45.127,45.1349,130742.0
2017-02-03 12:20:00,56.96,56.96,56.93,56.96,57317.0,45.1428,45.1428,45.119,45.1428,57317.0
2017-02-03 12:25:00,56.96,57.03,56.94,56.96,270983.0,45.1428,45.1983,45.127,45.1428,270983.0
2017-02-03 12:30:00,56.95,57.02,56.95,57.01,70477.0,45.1349,45.1904,45.1349,45.1824,70477.0
2017-02-03 12:35:00,57.02,57.02,56.97,57.01,90111.0,45.1904,45.1904,45.1507,45.1824,90111.0
2017-02-03 12:40:00,57.0,57.01,56.98,57.01,44166.0,45.1745,45.1824,45.1587,45.1824,44166.0
2017-02-03 12:45:00,57.01,57.03,57.0,57.02,44253.0,45.1824,45.1983,45.1745,45.1904,44253.0
2017-02-03 12:50:00,57.03,57.05,57.01,57.02,63885.0,45.1983,45.2141,45.1824,45.1904,63885.0
2017-02-03 12:55:00,57.01,57.02,56.98,56.99,53127.0,45.1824,45.1904,45.1587,45.1666,53127.0
2017-02-03 13:00:00,56.99,57.02,56.98,57.0,79730.0,45.1666,45.1904,45.1587,45.1745,79730.0
2017-02-03 13:05:00,56.99,57.01,56.96,56.97,59577.0,45.1666,45.1824,45.1428,45.1507,59577.0
2017-02-03 13:10:00,56.97,57.02,56.96,57.02,62419.0,45.1507,45.1904,45.1428,45.1904,62419.0
2017-02-03 13:15:00,57.03,57.08,57.01,57.05,143537.0,45.1983,45.2379,45.1824,45.2141,143537.0
2017-02-03 13:20:00,57.07,57.09,57.02,57.04,66332.0,45.23,45.2458,45.1904,45.2062,66332.0
2017-02-03 13:25:00,57.04,57.05,56.97,56.99,81550.0,45.2062,45.2141,45.1507,45.1666,81550.0
2017-02-03 13:30:00,57.0,57.0,56.93,56.96,110055.0,45.1745,45.1745,45.119,45.1428,110055.0
2017-02-03 13:35:00,56.97,56.99,56.95,56.98,66401.0,45.1507,45.1666,45.1349,45.1587,66401.0
2017-02-03 13:40:00,56.98,56.99,56.95,56.96,95568.0,45.1587,45.1666,45.1349,45.1428,95568.0
2017-02-03 13:45:00,56.96,57.0,56.94,56.96,362407.0,45.1428,45.1745,45.127,45.1428,362407.0
2017-02-03 13:50:00,56.96,57.01,56.95,56.97,132856.0,45.1428,45.1824,45.1349,45.1507,132856.0
2017-02-03 13:55:00,56.96,56.96,56.88,56.89,129754.0,45.1428,45.1428,45.0794,45.0873,129754.0
2017-02-03 14:00:00,56.9,56.97,56.89,56.97,117157.0,45.0953,45.1507,45.0873,45.1507,117157.0
2017-02-03 14:05:00,56.97,57.0,56.95,56.99,138775.0,45.1507,45.1745,45.1349,45.1666,138775.0
2017-02-03 14:10:00,57.0,57.03,56.98,56.99,116148.0,45.1745,45.1983,45.1587,45.1666,116148.0
2017-02-03 14:15:00,56.98,57.03,56.98,57.02,80324.0,45.1587,45.1983,45.1587,45.1904,80324.0
2017-02-03 14:20:00,57.02,57.04,57.01,57.03,151045.0,45.1904,45.2062,45.1824,45.1983,151045.0
2017-02-03 14:25:00,57.03,57.05,57.02,57.03,134446.0,45.1983,45.2141,45.1904,45.1983,134446.0
2017-02-03 14:30:00,57.04,57.09,57.02,57.09,159027.0,45.2062,45.2458,45.1904,45.2458,159027.0
2017-02-03 14:35:00,57.09,57.13,57.08,57.13,224675.0,45.2458,45.2775,45.2379,45.2775,224675.0
2017-02-03 14:40:00,57.14,57.21,57.13,57.21,251393.0,45.2855,45.3409,45.2775,45.3409,251393.0
2017-02-03 14:45:00,57.2,57.24,57.19,57.24,283128.0,45.333,45.3647,45.3251,45.3647,283128.0
2017-02-03 14:50:00,57.23,57.28,57.22,57.27,333492.0,45.3568,45.3964,45.3489,45.3885,333492.0
2017-02-03 14:55:00,57.27,57.29,57.21,57.22,157937.0,45.3885,45.4043,45.3409,45.3489,157937.0
2017-02-03 15:00:00,57.23,57.23,57.16,57.2,199639.0,45.3568,45.3568,45.3013,45.333,199639.0
2017-02-03 15:05:00,57.2,57.25,57.18,57.19,181201.0,45.333,45.3726,45.3172,45.3251,181201.0
2017-02-03 15:10:00,57.2,57.2,57.13,57.16,253802.0,45.333,45.333,45.2775,45.3013,253802.0
2017-02-03 15:15:00,57.16,57.21,57.15,57.2,246285.0,45.3013,45.3409,45.2934,45.333,246285.0
2017-02-03 15:20:00,57.2,57.2,57.16,57.18,277341.0,45.333,45.333,45.3013,45.3172,277341.0
2017-02-03 15:25:00,57.18,57.18,57.13,57.14,166956.0,45.3172,45.3172,45.2775,45.2855,166956.0
2017-02-03 15:30:00,57.14,57.17,57.09,57.1,293697.0,45.2855,45.3092,45.2458,45.2538,293697.0
2017-02-03 15:35:00,57.1,57.17,57.09,57.17,385044.0,45.2538,45.3092,45.2458,45.3092,385044.0
2017-02-03 15:40:00,57.17,57.21,57.16,57.21,347047.0,45.3092,45.3409,45.3013,45.3409,347047.0
2017-02-03 15:45:00,57.21,57.26,57.16,57.18,418802.0,45.3409,45.3806,45.3013,45.3172,418802.0
2017-02-03 15:50:00,57.18,57.2,57.15,57.17,449496.0,45.3172,45.333,45.2934,45.3092,449496.0
2017-02-03 15:55:00,57.17,57.27,57.11,57.26,1687420.0,45.3092,45.3885,45.2617,45.3806,1687420.0
2017-02-06 09:30:00,57.08,57.2,56.92,57.01,697952.0,45.2379,45.333,45.1111,45.1824,697952.0
2017-02-06 09:35:00,57.01,57.26,57.01,57.23,336061.0,45.1824,45.3806,45.1824,45.3568,336061.0
2017-02-06 09:40:00,57.22,57.29,57.11,57.14,214007.0,45.3489,45.4043,45.2617,45.2855,214007.0
2017-02-06 09:45:00,57.15,57.19,57.07,57.17,182303.0,45.2934,45.3251,45.23,45.3092,182303.0
2017-02-06 09:50:00,57.16,57.22,57.16,57.2,187287.0,45.3013,45.3489,45.3013,45.333,187287.0
2017-02-06 09:55:00,57.2,57.34,57.18,57.3,294049.0,45.333,45.444,45.3172,45.4123,294049.0
2017-02-06 10:00:00,57.3,57.37,57.23,57.35,139143.0,45.4123,45.4677,45.3568,45.4519,139143.0
2017-02-06 10:05:00,57.35,57.36,57.24,57.3,122034.0,45.4519,45.4598,45.3647,45.4123,122034.0
2017-02-06 10:10:00,57.31,57.32,57.27,57.29,69313.0,45.4202,45.4281,45.3885,45.4043,69313.0
2017-02-06 10:15:00,57.29,57.41,57.27,57.4,126470.0,45.4043,45.4994,45.3885,45.4915,126470.0
2017-02-06 10:20:00,57.4,57.41,57.34,57.37,161579.0,45.4915,45.4994,45.444,45.4677,161579.0
2017-02-06 10:25:00,57.36,57.38,57.27,57.27,101297.0,45.4598,45.4757,45.3885,45.3885,101297.0
2017-02-06 10:30:00,57.27,57.28,57.08,57.12,207172.0,45.3885,45.3964,45.2379,45.2696,207172.0
2017-02-06 10:35:00,57.12,57.18,57.1,57.12,87893.0,45.2696,45.3172,45.2538,45.2696,87893.0
2017-02-06 10:40:00,57.11,57.11,57.02,57.04,152796.0,45.2617,45.2617,45.1904,45.2062,152796.0
2017-02-06 10:45:00,57.05,57.06,56.96,56.98,242705.0,45.2141,45.2221,45.1428,45.1587,242705.0
2017-02-06 10:50:00,56.98,57.02,56.96,56.98,74380.0,45.1587,45.1904,45.1428,45.1587,74380.0
2017-02-06 10:55:00,56.98,57.01,56.93,56.93,188163.0,45.1587,45.1824,45.119,45.119,188163.0
2017-02-06 11:00:00,56.93,56.95,56.91,56.95,101002.0,45.119,45.1349,45.1032,45.1349,101002.0
2017-02-06 11:05:00,56.95,57.01,56.94,57.0,122518.0,45.1349,45.1824,45.127,45.1745,122518.0
2017-02-06 11:10:00,56.99,57.03,56.94,56.97,120284.0,45.1666,45.1983,45.127,45.1507,120284.0
2017-02-06 11:15:00,56.96,57.0,56.91,56.91,104342.0,45.1428,45.1745,45.1032,45.1032,104342.0
2017-02-06 11:20:00,56.92,56.97,56.9,56.96,104410.0,45.1111,45.1507,45.0953,45.1428,104410.0
2017-02-06 11:25:00,56.96,57.01,56.96,56.98,107992.0,45.1428,45.1824,45.1428,45.1587,107992.0
2017-02-06 11:30:00,56.99,57.06,56.98,57.01,98719.0,45.1666,45.2221,45.1587,45.1824,98719.0
2017-02-06 11:35:00,57.01,57.07,56.99,57.02,104528.0,45.1824,45.23,45.1666,45.1904,104528.0
2017-02-06 11:40:00,57.02,57.04,56.93,56.96,90718.0,45.1904,45.2062,45.119,45.1428,90718.0
2017-02-06 11:45:00,56.96,56.99,56.93,56.94,63475.0,45.1428,45.1666,45.119,45.127,63475.0
2017-02-06 11:50:00,56.94,56.94,56.86,56.89,89760.0,45.127,45.127,45.0636,45.0873,89760.0
2017-02-06 11:55:00,56.88,56.93,56.86,56.89,70229.0,45.0794,45.119,45.0636,45.0873,70229.0
2017-02-06 12:00:00,56.88,56.92,56.86,56.91,68695.0,45.0794,45.1111,45.0636,45.1032,68695.0
2017-02-06 12:05:00,56.9,56.92,56.86,56.92,44275.0,45.0953,45.1111,45.0636,45.1111,44275.0
2017-02-06 12:10:00,56.93,56.96,56.91,56.95,126340.0,45.119,45.1428,45.1032,45.1349,126340.0
2017-02-06 12:15:00,56.96,56.97,56.94,56.96,95292.0,45.1428,45.1507,45.127,45.1428,95292.0
2017-02-06 12:20:00,56.96,56.97,56.93,56.95,81990.0,45.1428,45.1507,45.119,45.1349,81990.0
2017-02-06 12:25:00,56.94,56.96,56.93,56.95,69423.0,45.127,45.1428,45.119,45.1349,69423.0
2017-02-06 12:30:00,56.95,56.95,56.86,56.88,65959.0,45.1349,45.1349,45.0636,45.0794,65959.0
2017-02-06 12:35:00,56.89,56.9,56.87,56.88,72950.0,45.0873,45.0953,45.0715,45.0794,72950.0
2017-02-06 12:40:00,56.87,56.93,56.87,56.89,67357.0,45.0715,45.119,45.0715,45.0873,67357.0
2017-02-06 12:45:00,56.89,56.89,56.83,56.84,62053.0,45.0873,45.0873,45.0398,45.0477,62053.0
2017-02-06 12:50:00,56.84,56.86,56.81,56.81,60934.0,45.0477,45.0636,45.0239,45.0239,60934.0
2017-02-06 12:55:00,56.81,56.83,56.78,56.8,90315.0,45.0239,45.0398,45.0001,45.016,90315.0
2017-02-06 13:00:00,56.8,56.83,56.77,56.78,120430.0,45.016,45.0398,44.9922,45.0001,120430.0
2017-02-06 13:05:00,56.78,56.82,56.76,56.82,59591.0,45.0001,45.0319,44.9843,45.0319,59591.0
2017-02-06 13:10:00,56.81,56.82,56.76,56.76,70018.0,45.0239,45.0319,44.9843,44.9843,70018.0
2017-02-06 13:15:00,56.76,56.8,56.76,56.8,73664.0,44.9843,45.016,44.9843,45.016,73664.0
2017-02-06 13:20:00,56.79,56.86,56.79,56.86,65059.0,45.0081,45.0636,45.0081,45.0636,65059.0
2017-02-06 13:25:00,56.86,56.87,56.84,56.86,43535.0,45.0636,45.0715,45.0477,45.0636,43535.0
2017-02-06 13:30:00,56.86,56.86,56.8,56.86,110751.0,45.0636,45.0636,45.016,45.0636,110751.0
2017-02-06 13:35:00,56.86,56.87,56.8,56.82,68981.0,45.0636,45.0715,45.016,45.0319,68981.0
2017-02-06 13:40:00,56.82,56.85,56.81,56.83,57904.0,45.0319,45.0556,45.0239,45.0398,57904.0
2017-02-06 13:45:00,56.82,56.83,56.79,56.83,68120.0,45.0319,45.0398,45.0081,45.0398,68120.0
2017-02-06 13:50:00,56.83,56.94,56.82,56.9,145650.0,45.0398,45.127,45.0319,45.0953,145650.0
2017-02-06 13:55:00,56.9,56.93,56.89,56.91,50800.0,45.0953,45.119,45.0873,45.1032,50800.0
2017-02-06 14:00:00,56.91,56.93,56.86,56.86,51364.0,45.1032,45.119,45.0636,45.0636,51364.0
2017-02-06 14:05:00,56.87,56.89,56.84,56.87,81971.0,45.0715,45.0873,45.0477,45.0715,81971.0
2017-02-06 14:10:00,56.87,56.93,56.84,56.88,92615.0,45.0715,45.119,45.0477,45.0794,92615.0
2017-02-06 14:15:00,56.88,56.9,56.84,56.86,55589.0,45.0794,45.0953,45.0477,45.0636,55589.0
2017-02-06 14:20:00,56.85,56.86,56.81,56.81,70316.0,45.0556,45.0636,45.0239,45.0239,70316.0
2017-02-06 14:25:00,56.81,56.83,56.79,56.8,74552.0,45.0239,45.0398,45.0081,45.016,74552.0
2017-02-06 14:30:00,56.8,56.84,56.79,56.83,60544.0,45.016,45.0477,45.0081,45.0398,60544.0
2017-02-06 14:35:00,56.83,56.84,56.79,56.82,49906.0,45.0398,45.0477,45.0081,45.0319,49906.0
2017-02-06 14:40:00,56.82,56.83,56.79,56.83,69247.0,45.0319,45.0398,45.0081,45.0398,69247.0
2017-02-06 14:45:00,56.83,56.84,56.8,56.8,98536.0,45.0398,45.0477,45.016,45.016,98536.0
2017-02-06 14:50:00,56.81,56.84,56.79,56.82,83425.0,45.0239,45.0477,45.0081,45.0319,83425.0
2017-02-06 14:55:00,56.83,56.86,56.8,56.81,98549.0,45.0398,45.0636,45.016,45.0239,98549.0
2017-02-06 15:00:00,56.82,56.83,56.76,56.77,111655.0,45.0319,45.0398,44.9843,44.9922,111655.0
2017-02-06 15:05:00,56.76,56.77,56.71,56.72,219632.0,44.9843,44.9922,44.9447,44.9526,219632.0
2017-02-06 15:10:00,56.73,56.75,56.68,56.7,229468.0,44.9605,44.9764,44.9209,44.9367,229468.0
2017-02-06 15:15:00,56.7,56.71,56.67,56.69,190091.0,44.9367,44.9447,44.913,44.9288,190091.0
2017-02-06 15:20:00,56.69,56.71,56.64,56.65,193365.0,44.9288,44.9447,44.8892,44.8971,193365.0
2017-02-06 15:25:00,56.65,56.68,56.61,56.64,186542.0,44.8971,44.9209,44.8654,44.8892,186542.0
2017-02-06 15:30:00,56.64,56.64,56.59,56.64,261435.0,44.8892,44.8892,44.8496,44.8892,261435.0
2017-02-06 15:35:00,56.64,56.65,56.59,56.65,234398.0,44.8892,44.8971,44.8496,44.8971,234398.0
2017-02-06 15:40:00,56.65,56.67,56.56,56.57,604510.0,44.8971,44.913,44.8258,44.8337,604510.0
2017-02-06 15:45:00,56.57,56.58,56.52,56.53,371313.0,44.8337,44.8416,44.7941,44.802,371313.0
2017-02-06 15:50:00,56.53,56.54,56.49,56.51,700484.0,44.802,44.8099,44.7703,44.7862,700484.0
2017-02-06 15:55:00,56.5,56.57,56.49,56.56,1059255.0,44.7782,44.8337,44.7703,44.8258,1059255.0
2017-02-07 09:30:00,56.86,56.93,56.78,56.86,317983.0,45.0636,45.119,45.0001,45.0636,317983.0
2017-02-07 09:35:00,56.86,56.88,56.73,56.87,336151.0,45.0636,45.0794,44.9605,45.0715,336151.0
2017-02-07 09:40:00,56.87,56.97,56.81,56.88,322745.0,45.0715,45.1507,45.0239,45.0794,322745.0
2017-02-07 09:45:00,56.88,57.05,56.83,57.05,260397.0,45.0794,45.2141,45.0398,45.2141,260397.0
2017-02-07 09:50:00,57.04,57.05,56.94,56.97,161318.0,45.2062,45.2141,45.127,45.1507,161318.0
2017-02-07 09:55:00,56.96,57.19,56.96,57.14,339213.0,45.1428,45.3251,45.1428,45.2855,339213.0
2017-02-07 10:00:00,57.13,57.16,56.99,57.05,266449.0,45.2775,45.3013,45.1666,45.2141,266449.0
2017-02-07 10:05:00,57.06,57.08,57.0,57.05,340958.0,45.2221,45.2379,45.1745,45.2141,340958.0
2017-02-07 10:10:00,57.04,57.06,56.99,57.0,245507.0,45.2062,45.2221,45.1666,45.1745,245507.0
2017-02-07 10:15:00,57.0,57.01,56.86,56.87,161726.0,45.1745,45.1824,45.0636,45.0715,161726.0
2017-02-07 10:20:00,56.87,56.87,56.77,56.8,126258.0,45.0715,45.0715,44.9922,45.016,126258.0
2017-02-07 10:25:00,56.8,56.82,56.76,56.77,67319.0,45.016,45.0319,44.9843,44.9922,67319.0
2017-02-07 10:30:00,56.78,56.78,56.61,56.62,239341.0,45.0001,45.0001,44.8654,44.8733,239341.0
2017-02-07 10:35:00,56.62,56.67,56.59,56.64,159695.0,44.8733,44.913,44.8496,44.8892,159695.0
2017-02-07 10:40:00,56.65,56.76,56.64,56.75,128222.0,44.8971,44.9843,44.8892,44.9764,128222.0
2017-02-07 10:45:00,56.75,56.76,56.7,56.73,107801.0,44.9764,44.9843,44.9367,44.9605,107801.0
2017-02-07 10:50:00,56.73,56.78,56.72,56.78,60914.0,44.9605,45.0001,44.9526,45.0001,60914.0
2017-02-07 10:55:00,56.77,56.78,56.66,56.68,77858.0,44.9922,45.0001,44.905,44.9209,77858.0
2017-02-07 11:00:00,56.68,56.83,56.67,56.78,130349.0,44.9209,45.0398,44.913,45.0001,130349.0
2017-02-07 11:05:00,56.78,56.79,56.71,56.73,66658.0,45.0001,45.0081,44.9447,44.9605,66658.0
2017-02-07 11:10:00,56.72,56.73,56.66,56.68,74338.0,44.9526,44.9605,44.905,44.9209,74338.0
2017-02-07 11:15:00,56.67,56.68,56.61,56.61,91566.0,44.913,44.9209,44.8654,44.8654,91566.0
2017-02-07 11:20:00,56.61,56.62,56.57,56.6,159834.0,44.8654,44.8733,44.8337,44.8575,159834.0
2017-02-07 11:25:00,56.59,56.6,56.53,56.59,84442.0,44.8496,44.8575,44.802,44.8496,84442.0
2017-02-07 11:30:00,56.59,56.65,56.58,56.65,91092.0,44.8496,44.8971,44.8416,44.8971,91092.0
2017-02-07 11:35:00,56.65,56.65,56.59,56.63,76915.0,44.8971,44.8971,44.8496,44.8813,76915.0
2017-02-07 11:40:00,56.63,56.63,56.56,56.56,322945.0,44.8813,44.8813,44.8258,44.8258,322945.0
2017-02-07 11:45:00,56.57,56.62,56.56,56.61,57593.0,44.8337,44.8733,44.8258,44.8654,57593.0
2017-02-07 11:50:00,56.61,56.63,56.57,56.58,70478.0,44.8654,44.8813,44.8337,44.8416,70478.0
2017-02-07 11:55:00,56.58,56.59,56.5,56.5,81112.0,44.8416,44.8496,44.7782,44.7782,81112.0
2017-02-07 12:00:00,56.5,56.57,56.5,56.56,82058.0,44.7782,44.8337,44.7782,44.8258,82058.0
2017-02-07 12:05:00,56.56,56.56,56.52,56.53,71150.0,44.8258,44.8258,44.7941,44.802,71150.0
2017-02-07 12:10:00,56.54,56.55,56.5,56.51,77122.0,44.8099,44.8179,44.7782,44.7862,77122.0
2017-02-07 12:15:00,56.52,56.53,56.47,56.52,106635.0,44.7941,44.802,44.7545,44.7941,106635.0
2017-02-07 12:20:00,56.52,56.53,56.44,56.49,86676.0,44.7941,44.802,44.7307,44.7703,86676.0
2017-02-07 12:25:00,56.49,56.51,56.39,56.4,74111.0,44.7703,44.7862,44.6911,44.699,74111.0
2017-02-07 12:30:00,56.41,56.45,56.37,56.44,68582.0,44.7069,44.7386,44.6752,44.7307,68582.0
2017-02-07 12:35:00,56.44,56.52,56.43,56.5,50508.0,44.7307,44.7941,44.7228,44.7782,50508.0
2017-02-07 12:40:00,56.51,56.51,56.41,56.43,60554.0,44.7862,44.7862,44.7069,44.7228,60554.0
2017-02-07 12:45:00,56.43,56.47,56.41,56.42,48191.0,44.7228,44.7545,44.7069,44.7148,48191.0
2017-02-07 12:50:00,56.41,56.46,56.38,56.38,79806.0,44.7069,44.7465,44.6831,44.6831,79806.0
2017-02-07 12:55:00,56.39,56.4,56.33,56.35,78112.0,44.6911,44.699,44.6435,44.6594,78112.0
2017-02-07 13:00:00,56.35,56.38,56.32,56.35,101749.0,44.6594,44.6831,44.6356,44.6594,101749.0
2017-02-07 13:05:00,56.35,56.36,56.31,56.34,49004.0,44.6594,44.6673,44.6277,44.6514,49004.0
2017-02-07 13:10:00,56.34,56.37,56.28,56.34,266728.0,44.6514,44.6752,44.6039,44.6514,266728.0
2017-02-07 13:15:00,56.34,56.34,56.28,56.29,197932.0,44.6514,44.6514,44.6039,44.6118,197932.0
2017-02-07 13:20:00,56.29,56.35,56.28,56.33,101593.0,44.6118,44.6594,44.6039,44.6435,101593.0
2017-02-07 13:25:00,56.33,56.38,56.31,56.35,46979.0,44.6435,44.6831,44.6277,44.6594,46979.0
2017-02-07 13:30:00,56.36,56.37,56.33,56.35,285552.0,44.6673,44.6752,44.6435,44.6594,285552.0
2017-02-07 13:35:00,56.35,56.35,56.3,56.3,82542.0,44.6594,44.6594,44.6197,44.6197,82542.0
2017-02-07 13:40:00,56.31,56.32,56.29,56.3,49365.0,44.6277,44.6356,44.6118,44.6197,49365.0
2017-02-07 13:45:00,56.3,56.33,56.3,56.3,97525.0,44.6197,44.6435,44.6197,44.6197,97525.0
2017-02-07 13:50:00,56.3,56.33,56.29,56.29,124842.0,44.6197,44.6435,44.6118,44.6118,124842.0
2017-02-07 13:55:00,56.29,56.32,56.29,56.3,106301.0,44.6118,44.6356,44.6118,44.6197,106301.0
2017-02-07 14:00:00,56.31,56.33,56.29,56.32,96709.0,44.6277,44.6435,44.6118,44.6356,96709.0
2017-02-07 14:05:00,56.32,56.34,56.29,56.33,110051.0,44.6356,44.6514,44.6118,44.6435,110051.0
2017-02-07 14:10:00,56.34,56.38,56.33,56.38,119235.0,44.6514,44.6831,44.6435,44.6831,119235.0
2017-02-07 14:15:00,56.38,56.41,56.38,56.41,94753.0,44.6831,44.7069,44.6831,44.7069,94753.0
2017-02-07 14:20:00,56.4,56.42,56.38,56.39,121777.0,44.699,44.7148,44.6831,44.6911,121777.0
2017-02-07 14:25:00,56.4,56.42,56.38,56.4,57150.0,44.699,44.7148,44.6831,44.699,57150.0
2017-02-07 14:30:00,56.4,56.41,56.34,56.34,93331.0,44.699,44.7069,44.6514,44.6514,93331.0
2017-02-07 14:35:00,56.35,56.35,56.31,56.31,64023.0,44.6594,44.6594,44.6277,44.6277,64023.0
2017-02-07 14:40:00,56.31,56.33,56.3,56.33,69912.0,44.6277,44.6435,44.6197,44.6435,69912.0
2017-02-07 14:45:00,56.33,56.33,56.28,56.3,299528.0,44.6435,44.6435,44.6039,44.6197,299528.0
2017-02-07 14:50:00,56.31,56.33,56.29,56.31,52943.0,44.6277,44.6435,44.6118,44.6277,52943.0
2017-02-07 14:55:00,56.32,56.33,56.3,56.31,63553.0,44.6356,44.6435,44.6197,44.6277,63553.0
2017-02-07 15:00:00,56.3,56.42,56.3,56.39,323174.0,44.6197,44.7148,44.6197,44.6911,323174.0
2017-02-07 15:05:00,56.39,56.4,56.38,56.38,115981.0,44.6911,44.699,44.6831,44.6831,115981.0
2017-02-07 15:10:00,56.39,56.39,56.35,56.38,127256.0,44.6911,44.6911,44.6594,44.6831,127256.0
2017-02-07 15:15:00,56.39,56.39,56.35,56.36,231713.0,44.6911,44.6911,44.6594,44.6673,231713.0
2017-02-07 15:20:00,56.37,56.37,56.28,56.31,465940.0,44.6752,44.6752,44.6039,44.6277,465940.0
2017-02-07 15:25:00,56.32,56.34,56.29,56.3,237289.0,44.6356,44.6514,44.6118,44.6197,237289.0
2017-02-07 15:30:00,56.29,56.3,56.26,56.29,173962.0,44.6118,44.6197,44.588,44.6118,173962.0
2017-02-07 15:35:00,56.3,56.31,56.28,56.31,222466.0,44.6197,44.6277,44.6039,44.6277,222466.0
2017-02-07 15:40:00,56.3,56.33,56.29,56.3,333027.0,44.6197,44.6435,44.6118,44.6197,333027.0
2017-02-07 15:45:00,56.29,56.31,56.28,56.3,294378.0,44.6118,44.6277,44.6039,44.6197,294378.0
2017-02-07 15:50:00,56.3,56.31,56.28,56.29,311358.0,44.6197,44.6277,44.6039,44.6118,311358.0
2017-02-07 15:55:00,56.29,56.33,56.28,56.32,764603.0,44.6118,44.6435,44.6039,44.6356,764603.0
2017-02-08 09:30:00,56.21,56.21,56.04,56.04,552181.0,44.5484,44.5484,44.4137,44.4137,552181.0
2017-02-08 09:35:00,56.03,56.03,55.73,55.81,610268.0,44.4057,44.4057,44.168,44.2314,610268.0
2017-02-08 09:40:00,55.81,55.94,55.7,55.85,197908.0,44.2314,44.3344,44.1442,44.2631,197908.0
2017-02-08 09:45:00,55.85,55.85,55.59,55.59,355295.0,44.2631,44.2631,44.057,44.057,355295.0
2017-02-08 09:50:00,55.59,55.67,55.53,55.54,361880.0,44.057,44.1204,44.0095,44.0174,361880.0
2017-02-08 09:55:00,55.55,55.71,55.54,55.66,288486.0,44.0253,44.1521,44.0174,44.1125,288486.0
2017-02-08 10:00:00,55.66,55.69,55.63,55.65,490102.0,44.1125,44.1363,44.0887,44.1046,490102.0
2017-02-08 10:05:00,55.64,55.7,55.58,55.58,226067.0,44.0967,44.1442,44.0491,44.0491,226067.0
2017-02-08 10:10:00,55.58,55.61,55.49,55.54,416206.0,44.0491,44.0729,43.9778,44.0174,416206.0
2017-02-08 10:15:00,55.55,55.68,55.45,55.51,356384.0,44.0253,44.1284,43.9461,43.9936,356384.0
2017-02-08 10:20:00,55.5,55.51,55.44,55.44,206127.0,43.9857,43.9936,43.9382,43.9382,206127.0
2017-02-08 10:25:00,55.44,55.52,55.39,55.4,308252.0,43.9382,44.0016,43.8985,43.9065,308252.0
2017-02-08 10:30:00,55.4,55.48,55.37,55.39,253727.0,43.9065,43.9699,43.8827,43.8985,253727.0
2017-02-08 10:35:00,55.38,55.39,55.19,55.22,518543.0,43.8906,43.8985,43.74,43.7638,518543.0
2017-02-08 10:40:00,55.22,55.32,55.21,55.24,516450.0,43.7638,43.843,43.7559,43.7796,516450.0
2017-02-08 10:45:00,55.24,55.28,55.21,55.22,367865.0,43.7796,43.8113,43.7559,43.7638,367865.0
2017-02-08 10:50:00,55.23,55.3,55.16,55.27,328375.0,43.7717,43.8272,43.7162,43.8034,328375.0
2017-02-08 10:55:00,55.27,55.36,55.27,55.35,418412.0,43.8034,43.8747,43.8034,43.8668,418412.0
2017-02-08 11:00:00,55.36,55.43,55.32,55.42,186153.0,43.8747,43.9302,43.843,43.9223,186153.0
2017-02-08 11:05:00,55.42,55.49,55.38,55.43,228174.0,43.9223,43.9778,43.8906,43.9302,228174.0
2017-02-08 11:10:00,55.43,55.52,55.43,55.52,341584.0,43.9302,44.0016,43.9302,44.0016,341584.0
2017-02-08 11:15:00,55.52,55.65,55.49,55.64,395634.0,44.0016,44.1046,43.9778,44.0967,395634.0
2017-02-08 11:20:00,55.64,55.74,55.63,55.69,313823.0,44.0967,44.1759,44.0887,44.1363,313823.0
2017-02-08 11:25:00,55.68,55.68,55.58,55.58,97309.0,44.1284,44.1284,44.0491,44.0491,97309.0
2017-02-08 11:30:00,55.58,55.65,55.58,55.64,151066.0,44.0491,44.1046,44.0491,44.0967,151066.0
2017-02-08 11:35:00,55.63,55.64,55.55,55.57,148776.0,44.0887,44.0967,44.0253,44.0412,148776.0
2017-02-08 11:40:00,55.57,55.63,55.55,55.56,111409.0,44.0412,44.0887,44.0253,44.0333,111409.0
2017-02-08 11:45:00,55.55,55.56,55.47,55.48,67621.0,44.0253,44.0333,43.9619,43.9699,67621.0
2017-02-08 11:50:00,55.47,55.53,55.45,55.48,109768.0,43.9619,44.0095,43.9461,43.9699,109768.0
2017-02-08 11:55:00,55.48,55.5,55.41,55.41,99888.0,43.9699,43.9857,43.9144,43.9144,99888.0
2017-02-08 12:00:00,55.41,55.53,55.4,55.51,82847.0,43.9144,44.0095,43.9065,43.9936,82847.0
2017-02-08 12:05:00,55.52,55.56,55.49,55.54,61351.0,44.0016,44.0333,43.9778,44.0174,61351.0
2017-02-08 12:10:00,55.54,55.56,55.5,55.51,71358.0,44.0174,44.0333,43.9857,43.9936,71358.0
2017-02-08 12:15:00,55.5,55.5,55.47,55.5,51767.0,43.9857,43.9857,43.9619,43.9857,51767.0
2017-02-08 12:20:00,55.5,55.56,55.49,55.54,70954.0,43.9857,44.0333,43.9778,44.0174,70954.0
2017-02-08 12:25:00,55.53,55.55,55.51,55.54,94295.0,44.0095,44.0253,43.9936,44.0174,94295.0
2017-02-08 12:30:00,55.55,55.58,55.54,55.57,90936.0,44.0253,44.0491,44.0174,44.0412,90936.0
2017-02-08 12:35:00,55.57,55.57,55.49,55.52,127388.0,44.0412,44.0412,43.9778,44.0016,127388.0
2017-02-08 12:40:00,55.52,55.52,55.5,55.51,71418.0,44.0016,44.0016,43.9857,43.9936,71418.0
2017-02-08 12:45:00,55.51,55.52,55.47,55.52,103850.0,43.9936,44.0016,43.9619,44.0016,103850.0
2017-02-08 12:50:00,55.51,55.54,55.5,55.51,106130.0,43.9936,44.0174,43.9857,43.9936,106130.0
2017-02-08 12:55:00,55.5,55.55,55.5,55.55,45079.0,43.9857,44.0253,43.9857,44.0253,45079.0
2017-02-08 13:00:00,55.55,55.63,55.53,55.63,82210.0,44.0253,44.0887,44.0095,44.0887,82210.0
2017-02-08 13:05:00,55.63,55.64,55.57,55.58,93624.0,44.0887,44.0967,44.0412,44.0491,93624.0
2017-02-08 13:10:00,55.59,55.6,55.52,55.53,81706.0,44.057,44.065,44.0016,44.0095,81706.0
2017-02-08 13:15:00,55.53,55.59,55.51,55.58,106248.0,44.0095,44.057,43.9936,44.0491,106248.0
2017-02-08 13:20:00,55.58,55.64,55.56,55.64,111419.0,44.0491,44.0967,44.0333,44.0967,111419.0
2017-02-08 13:25:00,55.63,55.72,55.62,55.7,70185.0,44.0887,44.1601,44.0808,44.1442,70185.0
2017-02-08 13:30:00,55.7,55.76,55.7,55.75,104308.0,44.1442,44.1918,44.1442,44.1838,104308.0
2017-02-08 13:35:00,55.75,55.76,55.72,55.76,56664.0,44.1838,44.1918,44.1601,44.1918,56664.0
2017-02-08 13:40:00,55.76,55.76,55.67,55.7,118462.0,44.1918,44.1918,44.1204,44.1442,118462.0
2017-02-08 13:45:00,55.7,55.77,55.68,55.74,69560.0,44.1442,44.1997,44.1284,44.1759,69560.0
2017-02-08 13:50:00,55.75,55.79,55.74,55.78,64904.0,44.1838,44.2155,44.1759,44.2076,64904.0
2017-02-08 13:55:00,55.77,55.82,55.76,55.79,188188.0,44.1997,44.2393,44.1918,44.2155,188188.0
2017-02-08 14:00:00,55.78,55.79,55.75,55.76,56015.0,44.2076,44.2155,44.1838,44.1918,56015.0
2017-02-08 14:05:00,55.75,55.77,55.69,55.71,86983.0,44.1838,44.1997,44.1363,44.1521,86983.0
2017-02-08 14:10:00,55.71,55.76,55.7,55.72,61367.0,44.1521,44.1918,44.1442,44.1601,61367.0
2017-02-08 14:15:00,55.72,55.79,55.72,55.75,345222.0,44.1601,44.2155,44.1601,44.1838,345222.0
2017-02-08 14:20:00,55.75,55.78,55.72,55.75,82427.0,44.1838,44.2076,44.1601,44.1838,82427.0
2017-02-08 14:25:00,55.75,55.75,55.71,55.73,78511.0,44.1838,44.1838,44.1521,44.168,78511.0
2017-02-08 14:30:00,55.73,55.73,55.71,55.71,81627.0,44.168,44.168,44.1521,44.1521,81627.0
2017-02-08 14:35:00,55.71,55.72,55.67,55.69,104372.0,44.1521,44.1601,44.1204,44.1363,104372.0
2017-02-08 14:40:00,55.69,55.73,55.67,55.7,106595.0,44.1363,44.168,44.1204,44.1442,106595.0
2017-02-08 14:45:00,55.71,55.72,55.68,55.68,128261.0,44.1521,44.1601,44.1284,44.1284,128261.0
2017-02-08 14:50:00,55.68,55.69,55.67,55.69,46931.0,44.1284,44.1363,44.1204,44.1363,46931.0
2017-02-08 14:55:00,55.69,55.7,55.64,55.64,219206.0,44.1363,44.1442,44.0967,44.0967,219206.0
2017-02-08 15:00:00,55.64,55.71,55.63,55.71,199625.0,44.0967,44.1521,44.0887,44.1521,199625.0
2017-02-08 15:05:00,55.71,55.71,55.68,55.69,91645.0,44.1521,44.1521,44.1284,44.1363,91645.0
2017-02-08 15:10:00,55.69,55.71,55.67,55.7,427630.0,44.1363,44.1521,44.1204,44.1442,427630.0
2017-02-08 15:15:00,55.7,55.71,55.67,55.68,115740.0,44.1442,44.1521,44.1204,44.1284,115740.0
2017-02-08 15:20:00,55.69,55.69,55.63,55.67,194815.0,44.1363,44.1363,44.0887,44.1204,194815.0
2017-02-08 15:25:00,55.67,55.69,55.64,55.69,247310.0,44.1204,44.1363,44.0967,44.1363,247310.0
2017-02-08 15:30:00,55.69,55.69,55.65,55.67,157840.0,44.1363,44.1363,44.1046,44.1204,157840.0
2017-02-08 15:35:00,55.66,55.69,55.65,55.68,224963.0,44.1125,44.1363,44.1046,44.1284,224963.0
2017-02-08 15:40:00,55.67,55.71,55.66,55.7,304354.0,44.1204,44.1521,44.1125,44.1442,304354.0
2017-02-08 15:45:00,55.71,55.74,55.69,55.7,491652.0,44.1521,44.1759,44.1363,44.1442,491652.0
2017-02-08 15:50:00,55.7,55.7,55.67,55.68,233305.0,44.1442,44.1442,44.1204,44.1284,233305.0
2017-02-08 15:55:00,55.68,55.68,55.61,55.63,543290.0,44.1284,44.1284,44.0729,44.0887,543290.0
2017-02-09 09:30:00,55.98,56.02,55.81,55.89,395171.0,44.3661,44.3978,44.2314,44.2948,395171.0
2017-02-09 09:35:00,55.89,55.89,55.83,55.87,213016.0,44.2948,44.2948,44.2472,44.2789,213016.0
2017-02-09 09:40:00,55.88,55.98,55.86,55.9,241220.0,44.2869,44.3661,44.271,44.3027,241220.0
2017-02-09 09:45:00,55.89,55.91,55.71,55.72,510951.0,44.2948,44.3106,44.1521,44.1601,510951.0
2017-02-09 09:50:00,55.71,55.77,55.67,55.73,358591.0,44.1521,44.1997,44.1204,44.168,358591.0
2017-02-09 09:55:00,55.73,55.92,55.72,55.87,227161.0,44.168,44.3186,44.1601,44.2789,227161.0
2017-02-09 10:00:00,55.88,56.0,55.86,55.93,343710.0,44.2869,44.382,44.271,44.3265,343710.0
2017-02-09 10:05:00,55.94,55.95,55.9,55.95,121144.0,44.3344,44.3423,44.3027,44.3423,121144.0
2017-02-09 10:10:00,55.94,55.94,55.88,55.92,130147.0,44.3344,44.3344,44.2869,44.3186,130147.0
2017-02-09 10:15:00,55.93,56.01,55.92,55.98,80315.0,44.3265,44.3899,44.3186,44.3661,80315.0
2017-02-09 10:20:00,55.98,56.12,55.97,56.11,149089.0,44.3661,44.4771,44.3582,44.4692,149089.0
2017-02-09 10:25:00,56.11,56.11,56.03,56.08,254010.0,44.4692,44.4692,44.4057,44.4454,254010.0
2017-02-09 10:30:00,56.08,56.23,56.08,56.15,300925.0,44.4454,44.5643,44.4454,44.5009,300925.0
2017-02-09 10:35:00,56.15,56.24,56.14,56.17,139615.0,44.5009,44.5722,44.4929,44.5167,139615.0
2017-02-09 10:40:00,56.18,56.24,56.14,56.22,318014.0,44.5246,44.5722,44.4929,44.5563,318014.0
2017-02-09 10:45:00,56.22,56.29,56.19,56.26,361769.0,44.5563,44.6118,44.5326,44.588,361769.0
2017-02-09 10:50:00,56.25,56.38,56.24,56.35,254052.0,44.5801,44.6831,44.5722,44.6594,254052.0
2017-02-09 10:55:00,56.35,56.35,56.29,56.3,184908.0,44.6594,44.6594,44.6118,44.6197,184908.0
2017-02-09 11:00:00,56.31,56.35,56.25,56.26,162607.0,44.6277,44.6594,44.5801,44.588,162607.0
2017-02-09 11:05:00,56.26,56.26,56.19,56.23,246133.0,44.588,44.588,44.5326,44.5643,246133.0
2017-02-09 11:10:00,56.23,56.32,56.21,56.32,101194.0,44.5643,44.6356,44.5484,44.6356,101194.0
2017-02-09 11:15:00,56.32,56.38,56.3,56.31,83260.0,44.6356,44.6831,44.6197,44.6277,83260.0
2017-02-09 11:20:00,56.31,56.4,56.3,56.37,110549.0,44.6277,44.699,44.6197,44.6752,110549.0
2017-02-09 11:25:00,56.38,56.46,56.38,56.44,116665.0,44.6831,44.7465,44.6831,44.7307,116665.0
2017-02-09 11:30:00,56.45,56.46,56.36,56.38,147827.0,44.7386,44.7465,44.6673,44.6831,147827.0
2017-02-09 11:35:00,56.38,56.38,56.29,56.33,183510.0,44.6831,44.6831,44.6118,44.6435,183510.0
2017-02-09 11:40:00,56.34,56.43,56.34,56.43,82832.0,44.6514,44.7228,44.6514,44.7228,82832.0
2017-02-09 11:45:00,56.44,56.46,56.41,56.46,97076.0,44.7307,44.7465,44.7069,44.7465,97076.0
2017-02-09 11:50:00,56.46,56.49,56.42,56.45,147505.0,44.7465,44.7703,44.7148,44.7386,147505.0
2017-02-09 11:55:00,56.45,56.53,56.45,56.53,254990.0,44.7386,44.802,44.7386,44.802,254990.0
2017-02-09 12:00:00,56.53,56.54,56.49,56.51,199610.0,44.802,44.8099,44.7703,44.7862,199610.0
2017-02-09 12:05:00,56.51,56.56,56.49,56.53,179196.0,44.7862,44.8258,44.7703,44.802,179196.0
2017-02-09 12:10:00,56.54,56.56,56.48,56.48,169677.0,44.8099,44.8258,44.7624,44.7624,169677.0
2017-02-09 12:15:00,56.48,56.51,56.47,56.49,131434.0,44.7624,44.7862,44.7545,44.7703,131434.0
2017-02-09 12:20:00,56.5,56.5,56.42,56.43,92933.0,44.7782,44.7782,44.7148,44.7228,92933.0
2017-02-09 12:25:00,56.44,56.47,56.4,56.42,79511.0,44.7307,44.7545,44.699,44.7148,79511.0
2017-02-09 12:30:00,56.43,56.43,56.38,56.41,185938.0,44.7228,44.7228,44.6831,44.7069,185938.0
2017-02-09 12:35:00,56.4,56.5,56.4,56.48,94641.0,44.699,44.7782,44.699,44.7624,94641.0
2017-02-09 12:40:00,56.48,56.52,56.46,56.51,98152.0,44.7624,44.7941,44.7465,44.7862,98152.0
2017-02-09 12:45:00,56.51,56.51,56.44,56.47,101931.0,44.7862,44.7862,44.7307,44.7545,101931.0
2017-02-09 12:50:00,56.47,56.49,56.42,56.48,66589.0,44.7545,44.7703,44.7148,44.7624,66589.0
2017-02-09 12:55:00,56.48,56.55,56.47,56.54,64731.0,44.7624,44.8179,44.7545,44.8099,64731.0
2017-02-09 13:00:00,56.54,56.55,56.52,56.53,65230.0,44.8099,44.8179,44.7941,44.802,65230.0
2017-02-09 13:05:00,56.52,56.57,56.51,56.53,93704.0,44.7941,44.8337,44.7862,44.802,93704.0
2017-02-09 13:10:00,56.53,56.56,56.52,56.54,114158.0,44.802,44.8258,44.7941,44.8099,114158.0
2017-02-09 13:15:00,56.54,56.55,56.51,56.55,93554.0,44.8099,44.8179,44.7862,44.8179,93554.0
2017-02-09 13:20:00,56.54,56.55,56.49,56.51,165754.0,44.8099,44.8179,44.7703,44.7862,165754.0
2017-02-09 13:25:00,56.51,56.55,56.51,56.53,50313.0,44.7862,44.8179,44.7862,44.802,50313.0
2017-02-09 13:30:00,56.54,56.54,56.49,56.52,165418.0,44.8099,44.8099,44.7703,44.7941,165418.0
2017-02-09 13:35:00,56.52,56.53,56.49,56.51,85375.0,44.7941,44.802,44.7703,44.7862,85375.0
2017-02-09 13:40:00,56.51,56.56,56.5,56.54,151147.0,44.7862,44.8258,44.7782,44.8099,151147.0
2017-02-09 13:45:00,56.54,56.56,56.53,56.56,41908.0,44.8099,44.8258,44.802,44.8258,41908.0
2017-02-09 13:50:00,56.55,56.58,56.53,56.53,87726.0,44.8179,44.8416,44.802,44.802,87726.0
2017-02-09 13:55:00,56.53,56.6,56.53,56.6,107726.0,44.802,44.8575,44.802,44.8575,107726.0
2017-02-09 14:00:00,56.59,56.62,56.58,56.6,96671.0,44.8496,44.8733,44.8416,44.8575,96671.0
2017-02-09 14:05:00,56.6,56.6,56.54,56.56,114290.0,44.8575,44.8575,44.8099,44.8258,114290.0
2017-02-09 14:10:00,56.56,56.6,56.54,56.56,108980.0,44.8258,44.8575,44.8099,44.8258,108980.0
2017-02-09 14:15:00,56.55,56.56,56.53,56.53,81144.0,44.8179,44.8258,44.802,44.802,81144.0
2017-02-09 14:20:00,56.54,56.59,56.53,56.56,100958.0,44.8099,44.8496,44.802,44.8258,100958.0
2017-02-09 14:25:00,56.55,56.56,56.53,56.55,104418.0,44.8179,44.8258,44.802,44.8179,104418.0
2017-02-09 14:30:00,56.56,56.56,56.53,56.54,64548.0,44.8258,44.8258,44.802,44.8099,64548.0
2017-02-09 14:35:00,56.54,56.63,56.53,56.63,162076.0,44.8099,44.8813,44.802,44.8813,162076.0
2017-02-09 14:40:00,56.62,56.66,56.61,56.64,116179.0,44.8733,44.905,44.8654,44.8892,116179.0
2017-02-09 14:45:00,56.64,56.66,56.62,56.64,147135.0,44.8892,44.905,44.8733,44.8892,147135.0
2017-02-09 14:50:00,56.63,56.64,56.61,56.63,61066.0,44.8813,44.8892,44.8654,44.8813,61066.0
2017-02-09 14:55:00,56.63,56.67,56.61,56.63,153583.0,44.8813,44.913,44.8654,44.8813,153583.0
2017-02-09 15:00:00,56.63,56.67,56.63,56.66,213442.0,44.8813,44.913,44.8813,44.905,213442.0
2017-02-09 15:05:00,56.66,56.68,56.64,56.68,152434.0,44.905,44.9209,44.8892,44.9209,152434.0
2017-02-09 15:10:00,56.68,56.73,56.67,56.69,303172.0,44.9209,44.9605,44.913,44.9288,303172.0
2017-02-09 15:15:00,56.69,56.71,56.65,56.66,153536.0,44.9288,44.9447,44.8971,44.905,153536.0
2017-02-09 15:20:00,56.66,56.69,56.64,56.66,243486.0,44.905,44.9288,44.8892,44.905,243486.0
2017-02-09 15:25:00,56.67,56.71,56.64,56.68,291687.0,44.913,44.9447,44.8892,44.9209,291687.0
2017-02-09 15:30:00,56.68,56.7,56.64,56.68,184020.0,44.9209,44.9367,44.8892,44.9209,184020.0
2017-02-09 15:35:00,56.68,56.71,56.66,56.69,251059.0,44.9209,44.9447,44.905,44.9288,251059.0
2017-02-09 15:40:00,56.69,56.72,56.67,56.7,260173.0,44.9288,44.9526,44.913,44.9367,260173.0
2017-02-09 15:45:00,56.71,56.72,56.68,56.72,342961.0,44.9447,44.9526,44.9209,44.9526,342961.0
2017-02-09 15:50:00,56.71,56.74,56.68,56.73,364363.0,44.9447,44.9684,44.9209,44.9605,364363.0
2017-02-09 15:55:00,56.73,56.77,56.7,56.73,767773.0,44.9605,44.9922,44.9367,44.9605,767773.0
2017-02-10 09:30:00,57.02,57.02,56.81,56.95,360988.0,45.1904,45.1904,45.0239,45.1349,360988.0
2017-02-10 09:35:00,56.93,56.96,56.76,56.78,239785.0,45.119,45.1428,44.9843,45.0001,239785.0
2017-02-10 09:40:00,56.79,56.84,56.68,56.78,187172.0,45.0081,45.0477,44.9209,45.0001,187172.0
2017-02-10 09:45:00,56.78,56.86,56.76,56.82,244627.0,45.0001,45.0636,44.9843,45.0319,244627.0
2017-02-10 09:50:00,56.82,56.85,56.72,56.73,202599.0,45.0319,45.0556,44.9526,44.9605,202599.0
2017-02-10 09:55:00,56.72,56.83,56.68,56.83,137940.0,44.9526,45.0398,44.9209,45.0398,137940.0
2017-02-10 10:00:00,56.83,56.84,56.72,56.81,165324.0,45.0398,45.0477,44.9526,45.0239,165324.0
2017-02-10 10:05:00,56.82,56.86,56.79,56.85,230192.0,45.0319,45.0636,45.0081,45.0556,230192.0
2017-02-10 10:10:00,56.84,56.88,56.79,56.85,174939.0,45.0477,45.0794,45.0081,45.0556,174939.0
2017-02-10 10:15:00,56.86,56.87,56.8,56.85,188185.0,45.0636,45.0715,45.016,45.0556,188185.0
2017-02-10 10:20:00,56.84,56.87,56.81,56.83,181807.0,45.0477,45.0715,45.0239,45.0398,181807.0
2017-02-10 10:25:00,56.83,56.85,56.81,56.82,116213.0,45.0398,45.0556,45.0239,45.0319,116213.0
2017-02-10 10:30:00,56.82,56.94,56.81,56.93,164903.0,45.0319,45.127,45.0239,45.119,164903.0
2017-02-10 10:35:00,56.92,56.96,56.92,56.95,181278.0,45.1111,45.1428,45.1111,45.1349,181278.0
2017-02-10 10:40:00,56.95,57.0,56.94,56.96,156407.0,45.1349,45.1745,45.127,45.1428,156407.0
2017-02-10 10:45:00,56.97,56.98,56.93,56.94,113058.0,45.1507,45.1587,45.119,45.127,113058.0
2017-02-10 10:50:00,56.93,56.95,56.89,56.9,186970.0,45.119,45.1349,45.0873,45.0953,186970.0
2017-02-10 10:55:00,56.9,56.9,56.85,56.89,108046.0,45.0953,45.0953,45.0556,45.0873,108046.0
2017-02-10 11:00:00,56.9,56.9,56.84,56.86,217713.0,45.0953,45.0953,45.0477,45.0636,217713.0
2017-02-10 11:05:00,56.87,56.88,56.84,56.85,174549.0,45.0715,45.0794,45.0477,45.0556,174549.0
2017-02-10 11:10:00,56.84,56.94,56.82,56.92,153062.0,45.0477,45.127,45.0319,45.1111,153062.0
2017-02-10 11:15:00,56.92,56.94,56.88,56.92,91270.0,45.1111,45.127,45.0794,45.1111,91270.0
2017-02-10 11:20:00,56.92,56.93,56.89,56.91,59757.0,45.1111,45.119,45.0873,45.1032,59757.0
2017-02-10 11:25:00,56.9,56.92,56.87,56.9,208075.0,45.0953,45.1111,45.0715,45.0953,208075.0
2017-02-10 11:30:00,56.89,56.92,56.88,56.9,207850.0,45.0873,45.1111,45.0794,45.0953,207850.0
2017-02-10 11:35:00,56.89,56.92,56.86,56.88,283248.0,45.0873,45.1111,45.0636,45.0794,283248.0
2017-02-10 11:40:00,56.87,56.91,56.87,56.89,83315.0,45.0715,45.1032,45.0715,45.0873,83315.0
2017-02-10 11:45:00,56.89,56.89,56.85,56.86,195257.0,45.0873,45.0873,45.0556,45.0636,195257.0
2017-02-10 11:50:00,56.85,56.86,56.81,56.86,165752.0,45.0556,45.0636,45.0239,45.0636,165752.0
2017-02-10 11:55:00,56.86,56.86,56.79,56.8,105783.0,45.0636,45.0636,45.0081,45.016,105783.0
2017-02-10 12:00:00,56.8,56.8,56.75,56.79,51869.0,45.016,45.016,44.9764,45.0081,51869.0
2017-02-10 12:05:00,56.78,56.85,56.78,56.84,63540.0,45.0001,45.0556,45.0001,45.0477,63540.0
2017-02-10 12:10:00,56.84,56.84,56.81,56.81,42663.0,45.0477,45.0477,45.0239,45.0239,42663.0
2017-02-10 12:15:00,56.81,56.82,56.78,56.8,64600.0,45.0239,45.0319,45.0001,45.016,64600.0
2017-02-10 12:20:00,56.8,56.83,56.79,56.81,43530.0,45.016,45.0398,45.0081,45.0239,43530.0
2017-02-10 12:25:00,56.81,56.83,56.79,56.79,44964.0,45.0239,45.0398,45.0081,45.0081,44964.0
2017-02-10 12:30:00,56.79,56.83,56.79,56.8,85416.0,45.0081,45.0398,45.0081,45.016,85416.0
2017-02-10 12:35:00,56.8,56.81,56.77,56.77,65948.0,45.016,45.0239,44.9922,44.9922,65948.0
2017-02-10 12:40:00,56.76,56.78,56.75,56.76,34323.0,44.9843,45.0001,44.9764,44.9843,34323.0
2017-02-10 12:45:00,56.76,56.78,56.74,56.77,52463.0,44.9843,45.0001,44.9684,44.9922,52463.0
2017-02-10 12:50:00,56.77,56.78,56.7,56.71,81642.0,44.9922,45.0001,44.9367,44.9447,81642.0
2017-02-10 12:55:00,56.72,56.76,56.69,56.69,90507.0,44.9526,44.9843,44.9288,44.9288,90507.0
2017-02-10 13:00:00,56.69,56.72,56.66,56.68,61494.0,44.9288,44.9526,44.905,44.9209,61494.0
2017-02-10 13:05:00,56.68,56.78,56.67,56.76,66182.0,44.9209,45.0001,44.913,44.9843,66182.0
2017-02-10 13:10:00,56.75,56.81,56.75,56.78,142094.0,44.9764,45.0239,44.9764,45.0001,142094.0
2017-02-10 13:15:00,56.77,56.83,56.74,56.74,152785.0,44.9922,45.0398,44.9684,44.9684,152785.0
2017-02-10 13:20:00,56.75,56.79,56.73,56.78,53917.0,44.9764,45.0081,44.9605,45.0001,53917.0
2017-02-10 13:25:00,56.78,56.8,56.74,56.79,52007.0,45.0001,45.016,44.9684,45.0081,52007.0
2017-02-10 13:30:00,56.8,56.84,56.77,56.82,54068.0,45.016,45.0477,44.9922,45.0319,54068.0
2017-02-10 13:35:00,56.82,56.86,56.79,56.82,67467.0,45.0319,45.0636,45.0081,45.0319,67467.0
2017-02-10 13:40:00,56.83,56.98,56.83,56.98,140795.0,45.0398,45.1587,45.0398,45.1587,140795.0
2017-02-10 13:45:00,56.98,57.03,56.97,57.03,223470.0,45.1587,45.1983,45.1507,45.1983,223470.0
2017-02-10 13:50:00,57.03,57.04,56.93,56.93,157303.0,45.1983,45.2062,45.119,45.119,157303.0
2017-02-10 13:55:00,56.94,56.98,56.88,56.89,60505.0,45.127,45.1587,45.0794,45.0873,60505.0
2017-02-10 14:00:00,56.9,56.9,56.84,56.87,50774.0,45.0953,45.0953,45.0477,45.0715,50774.0
2017-02-10 14:05:00,56.86,56.94,56.83,56.92,85423.0,45.0636,45.127,45.0398,45.1111,85423.0
2017-02-10 14:10:00,56.92,56.96,56.91,56.95,84089.0,45.1111,45.1428,45.1032,45.1349,84089.0
2017-02-10 14:15:00,56.96,56.98,56.93,56.95,68825.0,45.1428,45.1587,45.119,45.1349,68825.0
2017-02-10 14:20:00,56.95,56.98,56.92,56.92,76629.0,45.1349,45.1587,45.1111,45.1111,76629.0
2017-02-10 14:25:00,56.92,56.94,56.9,56.92,74719.0,45.1111,45.127,45.0953,45.1111,74719.0
2017-02-10 14:30:00,56.92,56.93,56.87,56.87,52892.0,45.1111,45.119,45.0715,45.0715,52892.0
2017-02-10 14:35:00,56.87,56.91,56.85,56.91,225927.0,45.0715,45.1032,45.0556,45.1032,225927.0
2017-02-10 14:40:00,56.9,56.94,56.89,56.93,85125.0,45.0953,45.127,45.0873,45.119,85125.0
2017-02-10 14:45:00,56.94,56.95,56.91,56.94,69939.0,45.127,45.1349,45.1032,45.127,69939.0
2017-02-10 14:50:00,56.94,56.95,56.88,56.91,73524.0,45.127,45.1349,45.0794,45.1032,73524.0
2017-02-10 14:55:00,56.91,56.92,56.88,56.91,154223.0,45.1032,45.1111,45.0794,45.1032,154223.0
2017-02-10 15:00:00,56.92,56.93,56.9,56.91,91429.0,45.1111,45.119,45.0953,45.1032,91429.0
2017-02-10 15:05:00,56.91,56.94,56.9,56.92,100649.0,45.1032,45.127,45.0953,45.1111,100649.0
2017-02-10 15:10:00,56.92,56.95,56.91,56.94,192183.0,45.1111,45.1349,45.1032,45.127,192183.0
2017-02-10 15:15:00,56.94,57.0,56.93,56.98,158879.0,45.127,45.1745,45.119,45.1587,158879.0
2017-02-10 15:20:00,56.98,56.99,56.94,56.98,126736.0,45.1587,45.1666,45.127,45.1587,126736.0
2017-02-10 15:25:00,56.98,57.01,56.95,57.01,118773.0,45.1587,45.1824,45.1349,45.1824,118773.0
2017-02-10 15:30:00,57.01,57.01,56.96,57.0,209921.0,45.1824,45.1824,45.1428,45.1745,209921.0
2017-02-10 15:35:00,56.99,57.0,56.95,56.98,164637.0,45.1666,45.1745,45.1349,45.1587,164637.0
2017-02-10 15:40:00,56.98,56.98,56.96,56.96,202604.0,45.1587,45.1587,45.1428,45.1428,202604.0
2017-02-10 15:45:00,56.97,56.97,56.9,56.92,316729.0,45.1507,45.1507,45.0953,45.1111,316729.0
2017-02-10 15:50:00,56.93,56.96,56.88,56.9,208579.0,45.119,45.1428,45.0794,45.0953,208579.0
2017-02-10 15:55:00,56.9,56.91,56.85,56.87,467132.0,45.0953,45.1032,45.0556,45.0715,467132.0
2017-02-13 09:30:00,57.07,57.22,56.89,57.13,398502.0,45.23,45.3489,45.0873,45.2775,398502.0
2017-02-13 09:35:00,57.13,57.32,57.13,57.31,244904.0,45.2775,45.4281,45.2775,45.4202,244904.0
2017-02-13 09:40:00,57.32,57.39,57.29,57.37,237375.0,45.4281,45.4836,45.4043,45.4677,237375.0
2017-02-13 09:45:00,57.37,57.38,57.23,57.32,126446.0,45.4677,45.4757,45.3568,45.4281,126446.0
2017-02-13 09:50:00,57.31,57.35,57.24,57.24,198592.0,45.4202,45.4519,45.3647,45.3647,198592.0
2017-02-13 09:55:00,57.25,57.26,57.19,57.24,164974.0,45.3726,45.3806,45.3251,45.3647,164974.0
2017-02-13 10:00:00,57.25,57.37,57.21,57.37,298050.0,45.3726,45.4677,45.3409,45.4677,298050.0
2017-02-13 10:05:00,57.37,57.4,57.35,57.39,131604.0,45.4677,45.4915,45.4519,45.4836,131604.0
2017-02-13 10:10:00,57.39,57.4,57.32,57.32,151487.0,45.4836,45.4915,45.4281,45.4281,151487.0
2017-02-13 10:15:00,57.32,57.34,57.27,57.29,104873.0,45.4281,45.444,45.3885,45.4043,104873.0
2017-02-13 10:20:00,57.28,57.31,57.26,57.3,156785.0,45.3964,45.4202,45.3806,45.4123,156785.0
2017-02-13 10:25:00,57.3,57.3,57.15,57.19,102334.0,45.4123,45.4123,45.2934,45.3251,102334.0
2017-02-13 10:30:00,57.2,57.22,57.15,57.2,121911.0,45.333,45.3489,45.2934,45.333,121911.0
2017-02-13 10:35:00,57.2,57.2,57.1,57.16,197622.0,45.333,45.333,45.2538,45.3013,197622.0
2017-02-13 10:40:00,57.16,57.2,57.16,57.16,119826.0,45.3013,45.333,45.3013,45.3013,119826.0
2017-02-13 10:45:00,57.16,57.18,57.11,57.11,118920.0,45.3013,45.3172,45.2617,45.2617,118920.0
2017-02-13 10:50:00,57.11,57.14,57.06,57.09,115487.0,45.2617,45.2855,45.2221,45.2458,115487.0
2017-02-13 10:55:00,57.08,57.14,57.06,57.11,115167.0,45.2379,45.2855,45.2221,45.2617,115167.0
2017-02-13 11:00:00,57.12,57.27,57.12,57.25,264880.0,45.2696,45.3885,45.2696,45.3726,264880.0
2017-02-13 11:05:00,57.25,57.26,57.22,57.23,158393.0,45.3726,45.3806,45.3489,45.3568,158393.0
2017-02-13 11:10:00,57.23,57.24,57.18,57.2,147128.0,45.3568,45.3647,45.3172,45.333,147128.0
2017-02-13 11:15:00,57.19,57.2,57.11,57.12,101864.0,45.3251,45.333,45.2617,45.2696,101864.0
2017-02-13 11:20:00,57.12,57.13,57.06,57.08,107512.0,45.2696,45.2775,45.2221,45.2379,107512.0
2017-02-13 11:25:00,57.08,57.18,57.06,57.14,163456.0,45.2379,45.3172,45.2221,45.2855,163456.0
2017-02-13 11:30:00,57.15,57.15,57.08,57.11,85125.0,45.2934,45.2934,45.2379,45.2617,85125.0
2017-02-13 11:35:00,57.12,57.12,57.07,57.11,138261.0,45.2696,45.2696,45.23,45.2617,138261.0
2017-02-13 11:40:00,57.1,57.12,57.06,57.1,96277.0,45.2538,45.2696,45.2221,45.2538,96277.0
2017-02-13 11:45:00,57.11,57.13,57.05,57.05,146126.0,45.2617,45.2775,45.2141,45.2141,146126.0
2017-02-13 11:50:00,57.06,57.08,57.04,57.05,76578.0,45.2221,45.2379,45.2062,45.2141,76578.0
2017-02-13 11:55:00,57.05,57.06,57.01,57.03,113374.0,45.2141,45.2221,45.1824,45.1983,113374.0
2017-02-13 12:00:00,57.03,57.11,57.02,57.1,183374.0,45.1983,45.2617,45.1904,45.2538,183374.0
2017-02-13 12:05:00,57.11,57.21,57.1,57.2,151494.0,45.2617,45.3409,45.2538,45.333,151494.0
2017-02-13 12:10:00,57.2,57.24,57.19,57.21,135442.0,45.333,45.3647,45.3251,45.3409,135442.0
2017-02-13 12:15:00,57.22,57.24,57.18,57.24,86733.0,45.3489,45.3647,45.3172,45.3647,86733.0
2017-02-13 12:20:00,57.24,57.25,57.2,57.22,89648.0,45.3647,45.3726,45.333,45.3489,89648.0
2017-02-13 12:25:00,57.22,57.24,57.21,57.24,38821.0,45.3489,45.3647,45.3409,45.3647,38821.0
2017-02-13 12:30:00,57.23,57.29,57.22,57.27,117831.0,45.3568,45.4043,45.3489,45.3885,117831.0
2017-02-13 12:35:00,57.28,57.29,57.21,57.23,213668.0,45.3964,45.4043,45.3409,45.3568,213668.0
2017-02-13 12:40:00,57.23,57.24,57.21,57.23,61443.0,45.3568,45.3647,45.3409,45.3568,61443.0
2017-02-13 12:45:00,57.24,57.24,57.21,57.22,104114.0,45.3647,45.3647,45.3409,45.3489,104114.0
2017-02-13 12:50:00,57.22,57.28,57.21,57.26,99741.0,45.3489,45.3964,45.3409,45.3806,99741.0
2017-02-13 12:55:00,57.25,57.29,57.24,57.29,73794.0,45.3726,45.4043,45.3647,45.4043,73794.0
2017-02-13 13:00:00,57.29,57.29,57.24,57.26,109700.0,45.4043,45.4043,45.3647,45.3806,109700.0
2017-02-13 13:05:00,57.26,57.27,57.22,57.26,109679.0,45.3806,45.3885,45.3489,45.3806,109679.0
2017-02-13 13:10:00,57.25,57.31,57.24,57.31,133630.0,45.3726,45.4202,45.3647,45.4202,133630.0
2017-02-13 13:15:00,57.31,57.35,57.31,57.34,124883.0,45.4202,45.4519,45.4202,45.444,124883.0
2017-02-13 13:20:00,57.35,57.38,57.33,57.33,124288.0,45.4519,45.4757,45.436,45.436,124288.0
2017-02-13 13:25:00,57.33,57.39,57.33,57.39,118024.0,45.436,45.4836,45.436,45.4836,118024.0
2017-02-13 13:30:00,57.39,57.47,57.37,57.46,204803.0,45.4836,45.547,45.4677,45.5391,204803.0
2017-02-13 13:35:00,57.46,57.48,57.44,57.48,147489.0,45.5391,45.5549,45.5232,45.5549,147489.0
2017-02-13 13:40:00,57.48,57.52,57.4,57.42,569858.0,45.5549,45.5866,45.4915,45.5074,569858.0
2017-02-13 13:45:00,57.42,57.47,57.42,57.46,67389.0,45.5074,45.547,45.5074,45.5391,67389.0
2017-02-13 13:50:00,57.45,57.47,57.43,57.46,86982.0,45.5311,45.547,45.5153,45.5391,86982.0
2017-02-13 13:55:00,57.46,57.47,57.42,57.42,85462.0,45.5391,45.547,45.5074,45.5074,85462.0
2017-02-13 14:00:00,57.42,57.43,57.35,57.37,120790.0,45.5074,45.5153,45.4519,45.4677,120790.0
2017-02-13 14:05:00,57.37,57.43,57.36,57.41,66268.0,45.4677,45.5153,45.4598,45.4994,66268.0
2017-02-13 14:10:00,57.42,57.43,57.39,57.41,69649.0,45.5074,45.5153,45.4836,45.4994,69649.0
2017-02-13 14:15:00,57.41,57.41,57.31,57.35,126093.0,45.4994,45.4994,45.4202,45.4519,126093.0
2017-02-13 14:20:00,57.35,57.36,57.26,57.26,99869.0,45.4519,45.4598,45.3806,45.3806,99869.0
2017-02-13 14:25:00,57.26,57.29,57.23,57.23,92819.0,45.3806,45.4043,45.3568,45.3568,92819.0
2017-02-13 14:30:00,57.23,57.24,57.18,57.18,147459.0,45.3568,45.3647,45.3172,45.3172,147459.0
2017-02-13 14:35:00,57.18,57.2,57.16,57.17,93892.0,45.3172,45.333,45.3013,45.3092,93892.0
2017-02-13 14:40:00,57.16,57.2,57.14,57.2,64042.0,45.3013,45.333,45.2855,45.333,64042.0
2017-02-13 14:45:00,57.2,57.21,57.15,57.17,103518.0,45.333,45.3409,45.2934,45.3092,103518.0
2017-02-13 14:50:00,57.17,57.2,57.12,57.13,124695.0,45.3092,45.333,45.2696,45.2775,124695.0
2017-02-13 14:55:00,57.13,57.16,57.1,57.11,113391.0,45.2775,45.3013,45.2538,45.2617,113391.0
2017-02-13 15:00:00,57.11,57.14,57.08,57.12,133076.0,45.2617,45.2855,45.2379,45.2696,133076.0
2017-02-13 15:05:00,57.12,57.15,57.11,57.13,148769.0,45.2696,45.2934,45.2617,45.2775,148769.0
2017-02-13 15:10:00,57.14,57.14,57.1,57.13,87036.0,45.2855,45.2855,45.2538,45.2775,87036.0
2017-02-13 15:15:00,57.13,57.13,57.08,57.08,77150.0,45.2775,45.2775,45.2379,45.2379,77150.0
2017-02-13 15:20:00,57.09,57.09,57.03,57.04,66958.0,45.2458,45.2458,45.1983,45.2062,66958.0
2017-02-13 15:25:00,57.04,57.08,57.03,57.08,140000.0,45.2062,45.2379,45.1983,45.2379,140000.0
2017-02-13 15:30:00,57.08,57.08,57.03,57.06,96974.0,45.2379,45.2379,45.1983,45.2221,96974.0
2017-02-13 15:35:00,57.07,57.14,57.05,57.12,226595.0,45.23,45.2855,45.2141,45.2696,226595.0
2017-02-13 15:40:00,57.12,57.15,57.1,57.13,230011.0,45.2696,45.2934,45.2538,45.2775,230011.0
2017-02-13 15:45:00,57.14,57.14,57.11,57.14,183992.0,45.2855,45.2855,45.2617,45.2855,183992.0
2017-02-13 15:50:00,57.14,57.15,57.08,57.08,369302.0,45.2855,45.2934,45.2379,45.2379,369302.0
2017-02-13 15:55:00,57.08,57.13,57.07,57.07,436898.0,45.2379,45.2775,45.23,45.23,436898.0
2017-02-14 09:30:00,57.12,57.28,57.04,57.16,337575.0,45.2696,45.3964,45.2062,45.3013,337575.0
2017-02-14 09:35:00,57.17,57.27,57.15,57.26,124157.0,45.3092,45.3885,45.2934,45.3806,124157.0
2017-02-14 09:40:00,57.27,57.32,57.16,57.18,139299.0,45.3885,45.4281,45.3013,45.3172,139299.0
2017-02-14 09:45:00,57.18,57.18,57.01,57.01,179984.0,45.3172,45.3172,45.1824,45.1824,179984.0
2017-02-14 09:50:00,57.01,57.1,57.0,57.01,161810.0,45.1824,45.2538,45.1745,45.1824,161810.0
2017-02-14 09:55:00,57.01,57.08,56.99,57.08,157353.0,45.1824,45.2379,45.1666,45.2379,157353.0
2017-02-14 10:00:00,57.07,57.38,57.07,57.34,471521.0,45.23,45.4757,45.23,45.444,471521.0
2017-02-14 10:05:00,57.34,57.52,57.33,57.43,311719.0,45.444,45.5866,45.436,45.5153,311719.0
2017-02-14 10:10:00,57.43,57.66,57.43,57.65,370540.0,45.5153,45.6976,45.5153,45.6897,370540.0
2017-02-14 10:15:00,57.66,57.71,57.63,57.7,393400.0,45.6976,45.7372,45.6738,45.7293,393400.0
2017-02-14 10:20:00,57.71,57.74,57.56,57.57,307014.0,45.7372,45.761,45.6183,45.6263,307014.0
2017-02-14 10:25:00,57.58,57.63,57.36,57.48,353600.0,45.6342,45.6738,45.4598,45.5549,353600.0
2017-02-14 10:30:00,57.48,57.57,57.46,57.53,327255.0,45.5549,45.6263,45.5391,45.5946,327255.0
2017-02-14 10:35:00,57.53,57.54,57.39,57.49,173228.0,45.5946,45.6025,45.4836,45.5628,173228.0
2017-02-14 10:40:00,57.48,57.54,57.46,57.53,98571.0,45.5549,45.6025,45.5391,45.5946,98571.0
2017-02-14 10:45:00,57.53,57.65,57.51,57.65,221469.0,45.5946,45.6897,45.5787,45.6897,221469.0
2017-02-14 10:50:00,57.65,57.74,57.64,57.69,208283.0,45.6897,45.761,45.6817,45.7214,208283.0
2017-02-14 10:55:00,57.69,57.71,57.57,57.6,219437.0,45.7214,45.7372,45.6263,45.65,219437.0
2017-02-14 11:00:00,57.6,57.64,57.58,57.61,103093.0,45.65,45.6817,45.6342,45.658,103093.0
2017-02-14 11:05:00,57.61,57.62,57.41,57.46,211782.0,45.658,45.6659,45.4994,45.5391,211782.0
2017-02-14 11:10:00,57.47,57.56,57.46,57.55,178849.0,45.547,45.6183,45.5391,45.6104,178849.0
2017-02-14 11:15:00,57.56,57.68,57.54,57.68,134020.0,45.6183,45.7134,45.6025,45.7134,134020.0
2017-02-14 11:20:00,57.69,57.71,57.63,57.69,142013.0,45.7214,45.7372,45.6738,45.7214,142013.0
2017-02-14 11:25:00,57.69,57.7,57.6,57.67,133589.0,45.7214,45.7293,45.65,45.7055,133589.0
2017-02-14 11:30:00,57.67,57.69,57.59,57.63,115822.0,45.7055,45.7214,45.6421,45.6738,115822.0
2017-02-14 11:35:00,57.62,57.64,57.55,57.55,165467.0,45.6659,45.6817,45.6104,45.6104,165467.0
2017-02-14 11:40:00,57.55,57.59,57.51,57.54,83796.0,45.6104,45.6421,45.5787,45.6025,83796.0
2017-02-14 11:45:00,57.54,57.55,57.5,57.5,60863.0,45.6025,45.6104,45.5708,45.5708,60863.0
2017-02-14 11:50:00,57.5,57.54,57.46,57.52,77927.0,45.5708,45.6025,45.5391,45.5866,77927.0
2017-02-14 11:55:00,57.51,57.59,57.5,57.54,89728.0,45.5787,45.6421,45.5708,45.6025,89728.0
2017-02-14 12:00:00,57.53,57.58,57.5,57.58,67460.0,45.5946,45.6342,45.5708,45.6342,67460.0
2017-02-14 12:05:00,57.57,57.59,57.53,57.53,64030.0,45.6263,45.6421,45.5946,45.5946,64030.0
2017-02-14 12:10:00,57.54,57.54,57.5,57.5,64720.0,45.6025,45.6025,45.5708,45.5708,64720.0
2017-02-14 12:15:00,57.51,57.53,57.46,57.48,144631.0,45.5787,45.5946,45.5391,45.5549,144631.0
2017-02-14 12:20:00,57.48,57.51,57.47,57.48,96290.0,45.5549,45.5787,45.547,45.5549,96290.0
2017-02-14 12:25:00,57.47,57.48,57.44,57.44,82639.0,45.547,45.5549,45.5232,45.5232,82639.0
2017-02-14 12:30:00,57.44,57.55,57.43,57.54,132318.0,45.5232,45.6104,45.5153,45.6025,132318.0
2017-02-14 12:35:00,57.54,57.58,57.52,57.54,119877.0,45.6025,45.6342,45.5866,45.6025,119877.0
2017-02-14 12:40:00,57.53,57.58,57.53,57.57,129709.0,45.5946,45.6342,45.5946,45.6263,129709.0
2017-02-14 12:45:00,57.57,57.57,57.5,57.52,81644.0,45.6263,45.6263,45.5708,45.5866,81644.0
2017-02-14 12:50:00,57.52,57.64,57.52,57.55,181925.0,45.5866,45.6817,45.5866,45.6104,181925.0
2017-02-14 12:55:00,57.56,57.67,57.55,57.65,93269.0,45.6183,45.7055,45.6104,45.6897,93269.0
2017-02-14 13:00:00,57.65,57.72,57.61,57.71,128374.0,45.6897,45.7451,45.658,45.7372,128374.0
2017-02-14 13:05:00,57.71,57.76,57.69,57.74,250222.0,45.7372,45.7768,45.7214,45.761,250222.0
2017-02-14 13:10:00,57.75,57.82,57.74,57.8,162872.0,45.7689,45.8244,45.761,45.8085,162872.0
2017-02-14 13:15:00,57.79,57.8,57.65,57.66,146150.0,45.8006,45.8085,45.6897,45.6976,146150.0
2017-02-14 13:20:00,57.67,57.7,57.65,57.67,77302.0,45.7055,45.7293,45.6897,45.7055,77302.0
2017-02-14 13:25:00,57.67,57.74,57.66,57.73,97445.0,45.7055,45.761,45.6976,45.7531,97445.0
2017-02-14 13:30:00,57.72,57.74,57.65,57.68,151841.0,45.7451,45.761,45.6897,45.7134,151841.0
2017-02-14 13:35:00,57.67,57.7,57.65,57.67,63134.0,45.7055,45.7293,45.6897,45.7055,63134.0
2017-02-14 13:40:00,57.68,57.74,57.66,57.7,77436.0,45.7134,45.761,45.6976,45.7293,77436.0
2017-02-14 13:45:00,57.7,57.72,57.67,57.71,120832.0,45.7293,45.7451,45.7055,45.7372,120832.0
2017-02-14 13:50:00,57.71,57.79,57.7,57.79,110576.0,45.7372,45.8006,45.7293,45.8006,110576.0
2017-02-14 13:55:00,57.78,57.82,57.75,57.77,139469.0,45.7927,45.8244,45.7689,45.7848,139469.0
2017-02-14 14:00:00,57.77,57.8,57.72,57.77,158556.0,45.7848,45.8085,45.7451,45.7848,158556.0
2017-02-14 14:05:00,57.77,57.85,57.76,57.82,148530.0,45.7848,45.8482,45.7768,45.8244,148530.0
2017-02-14 14:10:00,57.82,57.87,57.81,57.85,125141.0,45.8244,45.864,45.8165,45.8482,125141.0
2017-02-14 14:15:00,57.85,57.88,57.84,57.86,163273.0,45.8482,45.8719,45.8402,45.8561,163273.0
2017-02-14 14:20:00,57.86,57.89,57.85,57.88,165551.0,45.8561,45.8799,45.8482,45.8719,165551.0
2017-02-14 14:25:00,57.88,57.89,57.82,57.86,107075.0,45.8719,45.8799,45.8244,45.8561,107075.0
2017-02-14 14:30:00,57.85,57.86,57.77,57.8,109990.0,45.8482,45.8561,45.7848,45.8085,109990.0
2017-02-14 14:35:00,57.79,57.86,57.79,57.85,173287.0,45.8006,45.8561,45.8006,45.8482,173287.0
2017-02-14 14:40:00,57.85,57.92,57.84,57.91,170322.0,45.8482,45.9036,45.8402,45.8957,170322.0
2017-02-14 14:45:00,57.91,57.92,57.81,57.87,120360.0,45.8957,45.9036,45.8165,45.864,120360.0
2017-02-14 14:50:00,57.87,57.89,57.83,57.83,115081.0,45.864,45.8799,45.8323,45.8323,115081.0
2017-02-14 14:55:00,57.83,57.89,57.83,57.88,144465.0,45.8323,45.8799,45.8323,45.8719,144465.0
2017-02-14 15:00:00,57.88,57.92,57.86,57.87,169676.0,45.8719,45.9036,45.8561,45.864,169676.0
2017-02-14 15:05:00,57.87,57.9,57.86,57.86,137864.0,45.864,45.8878,45.8561,45.8561,137864.0
2017-02-14 15:10:00,57.86,57.88,57.85,57.86,140971.0,45.8561,45.8719,45.8482,45.8561,140971.0
2017-02-14 15:15:00,57.87,57.9,57.86,57.88,171989.0,45.864,45.8878,45.8561,45.8719,171989.0
2017-02-14 15:20:00,57.88,57.92,57.87,57.91,133590.0,45.8719,45.9036,45.864,45.8957,133590.0
2017-02-14 15:25:00,57.91,57.95,57.91,57.94,241058.0,45.8957,45.9274,45.8957,45.9195,241058.0
2017-02-14 15:30:00,57.93,57.95,57.93,57.94,302115.0,45.9116,45.9274,45.9116,45.9195,302115.0
2017-02-14 15:35:00,57.94,57.98,57.92,57.98,286894.0,45.9195,45.9512,45.9036,45.9512,286894.0
2017-02-14 15:40:00,57.98,58.0,57.96,57.97,401208.0,45.9512,45.967,45.9353,45.9433,401208.0
2017-02-14 15:45:00,57.98,58.0,57.97,57.99,370327.0,45.9512,45.967,45.9433,45.9591,370327.0
2017-02-14 15:50:00,57.99,58.0,57.96,57.98,388454.0,45.9591,45.967,45.9353,45.9512,388454.0
2017-02-14 15:55:00,57.97,57.97,57.87,57.96,820413.0,45.9433,45.9433,45.864,45.9353,820413.0
2017-02-15 09:30:00,58.1,58.25,58.03,58.22,1307144.0,46.0463,46.1652,45.9908,46.1414,1307144.0
2017-02-15 09:35:00,58.22,58.34,58.07,58.09,451155.0,46.1414,46.2365,46.0225,46.0384,451155.0
2017-02-15 09:40:00,58.09,58.11,57.96,58.1,350362.0,46.0384,46.0542,45.9353,46.0463,350362.0
2017-02-15 09:45:00,58.1,58.25,58.1,58.25,292167.0,46.0463,46.1652,46.0463,46.1652,292167.0
2017-02-15 09:50:00,58.25,58.3,58.18,58.24,234375.0,46.1652,46.2048,46.1097,46.1573,234375.0
2017-02-15 09:55:00,58.24,58.26,58.15,58.15,173487.0,46.1573,46.1731,46.0859,46.0859,173487.0
2017-02-15 10:00:00,58.16,58.2,58.05,58.15,268504.0,46.0938,46.1255,46.0067,46.0859,268504.0
2017-02-15 10:05:00,58.15,58.17,58.0,58.01,221226.0,46.0859,46.1018,45.967,45.975,221226.0
2017-02-15 10:10:00,58.01,58.03,57.89,57.94,225418.0,45.975,45.9908,45.8799,45.9195,225418.0
2017-02-15 10:15:00,58.02,58.05,57.94,58.03,142321.0,45.9829,46.0067,45.9195,45.9908,142321.0
2017-02-15 10:20:00,58.02,58.02,57.96,57.96,152011.0,45.9829,45.9829,45.9353,45.9353,152011.0
2017-02-15 10:25:00,57.95,58.05,57.9,58.02,231324.0,45.9274,46.0067,45.8878,45.9829,231324.0
2017-02-15 10:30:00,58.01,58.13,58.0,58.11,189815.0,45.975,46.0701,45.967,46.0542,189815.0
2017-02-15 10:35:00,58.12,58.21,58.09,58.16,218766.0,46.0621,46.1335,46.0384,46.0938,218766.0
2017-02-15 10:40:00,58.15,58.28,58.13,58.25,168660.0,46.0859,46.189,46.0701,46.1652,168660.0
2017-02-15 10:45:00,58.24,58.51,58.24,58.5,672240.0,46.1573,46.3712,46.1573,46.3633,672240.0
2017-02-15 10:50:00,58.5,58.52,58.38,58.38,231370.0,46.3633,46.3792,46.2682,46.2682,231370.0
2017-02-15 10:55:00,58.39,58.5,58.38,58.49,169969.0,46.2761,46.3633,46.2682,46.3554,169969.0
2017-02-15 11:00:00,58.48,58.55,58.44,58.54,359584.0,46.3475,46.4029,46.3158,46.395,359584.0
2017-02-15 11:05:00,58.55,58.73,58.54,58.71,473297.0,46.4029,46.5456,46.395,46.5297,473297.0
2017-02-15 11:10:00,58.7,58.75,58.66,58.67,259370.0,46.5218,46.5614,46.4901,46.498,259370.0
2017-02-15 11:15:00,58.67,58.76,58.67,58.74,243864.0,46.498,46.5694,46.498,46.5535,243864.0
2017-02-15 11:20:00,58.75,58.8,58.71,58.79,124662.0,46.5614,46.6011,46.5297,46.5931,124662.0
2017-02-15 11:25:00,58.79,58.82,58.74,58.76,206433.0,46.5931,46.6169,46.5535,46.5694,206433.0
2017-02-15 11:30:00,58.77,58.78,58.64,58.64,154913.0,46.5773,46.5852,46.4743,46.4743,154913.0
2017-02-15 11:35:00,58.64,58.66,58.49,58.5,209242.0,46.4743,46.4901,46.3554,46.3633,209242.0
2017-02-15 11:40:00,58.5,58.52,58.35,58.37,289106.0,46.3633,46.3792,46.2444,46.2603,289106.0
2017-02-15 11:45:00,58.37,58.44,58.33,58.41,120269.0,46.2603,46.3158,46.2286,46.292,120269.0
2017-02-15 11:50:00,58.41,58.46,58.39,58.44,225408.0,46.292,46.3316,46.2761,46.3158,225408.0
2017-02-15 11:55:00,58.45,58.51,58.44,58.47,201139.0,46.3237,46.3712,46.3158,46.3395,201139.0
2017-02-15 12:00:00,58.47,58.55,58.47,58.52,232463.0,46.3395,46.4029,46.3395,46.3792,232463.0
2017-02-15 12:05:00,58.53,58.61,58.53,58.59,223237.0,46.3871,46.4505,46.3871,46.4346,223237.0
2017-02-15 12:10:00,58.59,58.65,58.58,58.65,194331.0,46.4346,46.4822,46.4267,46.4822,194331.0
2017-02-15 12:15:00,58.64,58.64,58.55,58.55,134556.0,46.4743,46.4743,46.4029,46.4029,134556.0
2017-02-15 12:20:00,58.56,58.62,58.54,58.61,303587.0,46.4109,46.4584,46.395,46.4505,303587.0
2017-02-15 12:25:00,58.6,58.68,58.6,58.66,140535.0,46.4426,46.506,46.4426,46.4901,140535.0
2017-02-15 12:30:00,58.66,58.73,58.65,58.71,193557.0,46.4901,46.5456,46.4822,46.5297,193557.0
2017-02-15 12:35:00,58.71,58.75,58.71,58.75,161588.0,46.5297,46.5614,46.5297,46.5614,161588.0
2017-02-15 12:40:00,58.74,58.75,58.7,58.75,238023.0,46.5535,46.5614,46.5218,46.5614,238023.0
2017-02-15 12:45:00,58.75,58.76,58.71,58.71,162783.0,46.5614,46.5694,46.5297,46.5297,162783.0
2017-02-15 12:50:00,58.71,58.79,58.7,58.79,92003.0,46.5297,46.5931,46.5218,46.5931,92003.0
2017-02-15 12:55:00,58.79,58.8,58.77,58.77,118570.0,46.5931,46.6011,46.5773,46.5773,118570.0
2017-02-15 13:00:00,58.77,58.8,58.75,58.8,172284.0,46.5773,46.6011,46.5614,46.6011,172284.0
2017-02-15 13:05:00,58.8,58.81,58.75,58.78,131568.0,46.6011,46.609,46.5614,46.5852,131568.0
2017-02-15 13:10:00,58.78,58.8,58.71,58.72,131503.0,46.5852,46.6011,46.5297,46.5377,131503.0
2017-02-15 13:15:00,58.72,58.8,58.7,58.78,71285.0,46.5377,46.6011,46.5218,46.5852,71285.0
2017-02-15 13:20:00,58.78,58.8,58.76,58.79,163699.0,46.5852,46.6011,46.5694,46.5931,163699.0
2017-02-15 13:25:00,58.79,58.81,58.76,58.77,164946.0,46.5931,46.609,46.5694,46.5773,164946.0
2017-02-15 13:30:00,58.77,58.81,58.76,58.78,180934.0,46.5773,46.609,46.5694,46.5852,180934.0
2017-02-15 13:35:00,58.79,58.8,58.69,58.7,67477.0,46.5931,46.6011,46.5139,46.5218,67477.0
2017-02-15 13:40:00,58.7,58.76,58.7,58.74,84326.0,46.5218,46.5694,46.5218,46.5535,84326.0
2017-02-15 13:45:00,58.74,58.8,58.74,58.8,138642.0,46.5535,46.6011,46.5535,46.6011,138642.0
2017-02-15 13:50:00,58.8,58.94,58.79,58.93,378907.0,46.6011,46.712,46.5931,46.7041,378907.0
2017-02-15 13:55:00,58.93,59.01,58.86,58.87,1248187.0,46.7041,46.7675,46.6486,46.6565,1248187.0
2017-02-15 14:00:00,58.87,58.91,58.78,58.89,173292.0,46.6565,46.6882,46.5852,46.6724,173292.0
2017-02-15 14:05:00,58.88,58.89,58.73,58.74,127952.0,46.6645,46.6724,46.5456,46.5535,127952.0
2017-02-15 14:10:00,58.74,58.75,58.68,58.72,171884.0,46.5535,46.5614,46.506,46.5377,171884.0
2017-02-15 14:15:00,58.73,58.73,58.66,58.68,116497.0,46.5456,46.5456,46.4901,46.506,116497.0
2017-02-15 14:20:00,58.68,58.74,58.68,58.74,133480.0,46.506,46.5535,46.506,46.5535,133480.0
2017-02-15 14:25:00,58.74,58.79,58.72,58.74,108157.0,46.5535,46.5931,46.5377,46.5535,108157.0
2017-02-15 14:30:00,58.73,58.74,58.67,58.67,154270.0,46.5456,46.5535,46.498,46.498,154270.0
2017-02-15 14:35:00,58.67,58.73,58.66,58.69,138622.0,46.498,46.5456,46.4901,46.5139,138622.0
2017-02-15 14:40:00,58.69,58.74,58.67,58.74,107411.0,46.5139,46.5535,46.498,46.5535,107411.0
2017-02-15 14:45:00,58.74,58.74,58.67,58.69,123822.0,46.5535,46.5535,46.498,46.5139,123822.0
2017-02-15 14:50:00,58.69,58.74,58.67,58.69,130999.0,46.5139,46.5535,46.498,46.5139,130999.0
2017-02-15 14:55:00,58.7,58.74,58.67,58.73,113296.0,46.5218,46.5535,46.498,46.5456,113296.0
2017-02-15 15:00:00,58.73,58.74,58.68,58.69,138176.0,46.5456,46.5535,46.506,46.5139,138176.0
2017-02-15 15:05:00,58.69,58.7,58.65,58.65,149605.0,46.5139,46.5218,46.4822,46.4822,149605.0
2017-02-15 15:10:00,58.66,58.77,58.65,58.76,202062.0,46.4901,46.5773,46.4822,46.5694,202062.0
2017-02-15 15:15:00,58.76,58.83,58.73,58.73,1242109.0,46.5694,46.6248,46.5456,46.5456,1242109.0
2017-02-15 15:20:00,58.74,58.76,58.69,58.71,160899.0,46.5535,46.5694,46.5139,46.5297,160899.0
2017-02-15 15:25:00,58.71,58.71,58.64,58.64,251630.0,46.5297,46.5297,46.4743,46.4743,251630.0
2017-02-15 15:30:00,58.64,58.68,58.58,58.59,288064.0,46.4743,46.506,46.4267,46.4346,288064.0
2017-02-15 15:35:00,58.59,58.67,58.59,58.66,350631.0,46.4346,46.498,46.4346,46.4901,350631.0
2017-02-15 15:40:00,58.66,58.7,58.58,58.61,335501.0,46.4901,46.5218,46.4267,46.4505,335501.0
2017-02-15 15:45:00,58.6,58.62,58.54,58.57,470615.0,46.4426,46.4584,46.395,46.4188,470615.0
2017-02-15 15:50:00,58.57,58.61,58.51,58.53,610300.0,46.4188,46.4505,46.3712,46.3871,610300.0
2017-02-15 15:55:00,58.53,58.61,58.53,58.55,708319.0,46.3871,46.4505,46.3871,46.4029,708319.0
2017-02-16 09:30:00,58.36,58.36,58.15,58.18,427533.0,46.2524,46.2524,46.0859,46.1097,427533.0
2017-02-16 09:35:00,58.18,58.3,58.11,58.29,219906.0,46.1097,46.2048,46.0542,46.1969,219906.0
2017-02-16 09:40:00,58.28,58.31,58.16,58.23,169228.0,46.189,46.2127,46.0938,46.1493,169228.0
2017-02-16 09:45:00,58.23,58.24,58.14,58.15,237931.0,46.1493,46.1573,46.078,46.0859,237931.0
2017-02-16 09:50:00,58.15,58.15,57.99,58.02,228161.0,46.0859,46.0859,45.9591,45.9829,228161.0
2017-02-16 09:55:00,58.02,58.1,58.0,58.0,182951.0,45.9829,46.0463,45.967,45.967,182951.0
2017-02-16 10:00:00,58.01,58.02,57.8,57.82,426983.0,45.975,45.9829,45.8085,45.8244,426983.0
2017-02-16 10:05:00,57.82,58.05,57.78,58.05,263157.0,45.8244,46.0067,45.7927,46.0067,263157.0
2017-02-16 10:10:00,58.04,58.04,57.83,57.84,187013.0,45.9987,45.9987,45.8323,45.8402,187013.0
2017-02-16 10:15:00,57.84,57.91,57.79,57.79,253668.0,45.8402,45.8957,45.8006,45.8006,253668.0
2017-02-16 10:20:00,57.79,57.96,57.79,57.94,144545.0,45.8006,45.9353,45.8006,45.9195,144545.0
2017-02-16 10:25:00,57.94,57.95,57.86,57.9,143899.0,45.9195,45.9274,45.8561,45.8878,143899.0
2017-02-16 10:30:00,57.91,58.04,57.89,58.03,304836.0,45.8957,45.9987,45.8799,45.9908,304836.0
2017-02-16 10:35:00,58.02,58.08,57.98,58.01,142460.0,45.9829,46.0304,45.9512,45.975,142460.0
2017-02-16 10:40:00,58.02,58.07,57.96,57.97,129413.0,45.9829,46.0225,45.9353,45.9433,129413.0
2017-02-16 10:45:00,57.96,57.96,57.79,57.79,197992.0,45.9353,45.9353,45.8006,45.8006,197992.0
2017-02-16 10:50:00,57.79,57.85,57.66,57.68,445700.0,45.8006,45.8482,45.6976,45.7134,445700.0
2017-02-16 10:55:00,57.67,57.71,57.63,57.7,278201.0,45.7055,45.7372,45.6738,45.7293,278201.0
2017-02-16 11:00:00,57.7,57.71,57.61,57.66,201017.0,45.7293,45.7372,45.658,45.6976,201017.0
2017-02-16 11:05:00,57.67,57.7,57.58,57.6,294225.0,45.7055,45.7293,45.6342,45.65,294225.0
2017-02-16 11:10:00,57.6,57.61,57.51,57.58,160336.0,45.65,45.658,45.5787,45.6342,160336.0
2017-02-16 11:15:00,57.57,57.66,57.56,57.64,276608.0,45.6263,45.6976,45.6183,45.6817,276608.0
2017-02-16 11:20:00,57.64,57.71,57.63,57.65,332569.0,45.6817,45.7372,45.6738,45.6897,332569.0
2017-02-16 11:25:00,57.65,57.67,57.58,57.64,187172.0,45.6897,45.7055,45.6342,45.6817,187172.0
2017-02-16 11:30:00,57.65,57.77,57.63,57.75,141322.0,45.6897,45.7848,45.6738,45.7689,141322.0
2017-02-16 11:35:00,57.75,57.76,57.65,57.69,101058.0,45.7689,45.7768,45.6897,45.7214,101058.0
2017-02-16 11:40:00,57.68,57.76,57.67,57.75,127429.0,45.7134,45.7768,45.7055,45.7689,127429.0
2017-02-16 11:45:00,57.76,57.77,57.71,57.75,83305.0,45.7768,45.7848,45.7372,45.7689,83305.0
2017-02-16 11:50:00,57.76,57.81,57.74,57.8,72125.0,45.7768,45.8165,45.761,45.8085,72125.0
2017-02-16 11:55:00,57.8,57.81,57.74,57.8,98024.0,45.8085,45.8165,45.761,45.8085,98024.0
2017-02-16 12:00:00,57.8,57.83,57.77,57.81,242242.0,45.8085,45.8323,45.7848,45.8165,242242.0
2017-02-16 12:05:00,57.82,57.82,57.75,57.78,193208.0,45.8244,45.8244,45.7689,45.7927,193208.0
2017-02-16 12:10:00,57.78,57.83,57.77,57.8,112566.0,45.7927,45.8323,45.7848,45.8085,112566.0
2017-02-16 12:15:00,57.8,57.85,57.78,57.84,160937.0,45.8085,45.8482,45.7927,45.8402,160937.0
2017-02-16 12:20:00,57.84,57.86,57.8,57.83,171331.0,45.8402,45.8561,45.8085,45.8323,171331.0
2017-02-16 12:25:00,57.83,57.85,57.78,57.8,311649.0,45.8323,45.8482,45.7927,45.8085,311649.0
2017-02-16 12:30:00,57.8,57.86,57.77,57.85,128103.0,45.8085,45.8561,45.7848,45.8482,128103.0
2017-02-16 12:35:00,57.85,57.97,57.84,57.92,149400.0,45.8482,45.9433,45.8402,45.9036,149400.0
2017-02-16 12:40:00,57.92,57.96,57.9,57.94,75399.0,45.9036,45.9353,45.8878,45.9195,75399.0
2017-02-16 12:45:00,57.93,57.93,57.84,57.86,148697.0,45.9116,45.9116,45.8402,45.8561,148697.0
2017-02-16 12:50:00,57.87,57.97,57.87,57.93,65336.0,45.864,45.9433,45.864,45.9116,65336.0
2017-02-16 12:55:00,57.93,57.96,57.86,57.87,71789.0,45.9116,45.9353,45.8561,45.864,71789.0
2017-02-16 13:00:00,57.87,57.87,57.77,57.79,99989.0,45.864,45.864,45.7848,45.8006,99989.0
2017-02-16 13:05:00,57.79,57.88,57.76,57.87,99471.0,45.8006,45.8719,45.7768,45.864,99471.0
2017-02-16 13:10:00,57.88,57.88,57.79,57.82,68854.0,45.8719,45.8719,45.8006,45.8244,68854.0
2017-02-16 13:15:00,57.81,57.87,57.81,57.86,58565.0,45.8165,45.864,45.8165,45.8561,58565.0
2017-02-16 13:20:00,57.86,57.87,57.81,57.83,67520.0,45.8561,45.864,45.8165,45.8323,67520.0
2017-02-16 13:25:00,57.83,57.88,57.8,57.86,149406.0,45.8323,45.8719,45.8085,45.8561,149406.0
2017-02-16 13:30:00,57.85,57.86,57.79,57.84,71480.0,45.8482,45.8561,45.8006,45.8402,71480.0
2017-02-16 13:35:00,57.84,57.86,57.81,57.86,94895.0,45.8402,45.8561,45.8165,45.8561,94895.0
2017-02-16 13:40:00,57.86,57.87,57.75,57.75,64210.0,45.8561,45.864,45.7689,45.7689,64210.0
2017-02-16 13:45:00,57.76,57.78,57.73,57.77,71643.0,45.7768,45.7927,45.7531,45.7848,71643.0
2017-02-16 13:50:00,57.78,57.81,57.78,57.8,67321.0,45.7927,45.8165,45.7927,45.8085,67321.0
2017-02-16 13:55:00,57.81,57.84,57.79,57.83,78601.0,45.8165,45.8402,45.8006,45.8323,78601.0
2017-02-16 14:00:00,57.84,57.9,57.83,57.86,50993.0,45.8402,45.8878,45.8323,45.8561,50993.0
2017-02-16 14:05:00,57.87,57.88,57.84,57.86,51350.0,45.864,45.8719,45.8402,45.8561,51350.0
2017-02-16 14:10:00,57.87,57.89,57.84,57.89,76265.0,45.864,45.8799,45.8402,45.8799,76265.0
2017-02-16 14:15:00,57.88,57.89,57.78,57.79,75655.0,45.8719,45.8799,45.7927,45.8006,75655.0
2017-02-16 14:20:00,57.78,57.81,57.73,57.77,103982.0,45.7927,45.8165,45.7531,45.7848,103982.0
2017-02-16 14:25:00,57.76,57.84,57.76,57.84,66672.0,45.7768,45.8402,45.7768,45.8402,66672.0
2017-02-16 14:30:00,57.83,57.85,57.8,57.82,70798.0,45.8323,45.8482,45.8085,45.8244,70798.0
2017-02-16 14:35:00,57.82,57.82,57.77,57.8,71243.0,45.8244,45.8244,45.7848,45.8085,71243.0
2017-02-16 14:40:00,57.79,57.88,57.79,57.85,105246.0,45.8006,45.8719,45.8006,45.8482,105246.0
2017-02-16 14:45:00,57.86,57.87,57.81,57.82,92705.0,45.8561,45.864,45.8165,45.8244,92705.0
2017-02-16 14:50:00,57.82,57.87,57.8,57.86,95866.0,45.8244,45.864,45.8085,45.8561,95866.0
2017-02-16 14:55:00,57.86,57.93,57.86,57.89,113899.0,45.8561,45.9116,45.8561,45.8799,113899.0
2017-02-16 15:00:00,57.89,57.98,57.87,57.97,165696.0,45.8799,45.9512,45.864,45.9433,165696.0
2017-02-16 15:05:00,57.98,57.98,57.91,57.93,78561.0,45.9512,45.9512,45.8957,45.9116,78561.0
2017-02-16 15:10:00,57.93,57.96,57.91,57.93,122216.0,45.9116,45.9353,45.8957,45.9116,122216.0
2017-02-16 15:15:00,57.93,57.95,57.9,57.92,74973.0,45.9116,45.9274,45.8878,45.9036,74973.0
2017-02-16 15:20:00,57.91,57.98,57.91,57.96,203877.0,45.8957,45.9512,45.8957,45.9353,203877.0
2017-02-16 15:25:00,57.96,58.0,57.95,57.98,175038.0,45.9353,45.967,45.9274,45.9512,175038.0
2017-02-16 15:30:00,57.98,58.0,57.93,58.0,217271.0,45.9512,45.967,45.9116,45.967,217271.0
2017-02-16 15:35:00,58.0,58.07,57.99,58.05,178696.0,45.967,46.0225,45.9591,46.0067,178696.0
2017-02-16 15:40:00,58.05,58.06,58.02,58.05,108340.0,46.0067,46.0146,45.9829,46.0067,108340.0
2017-02-16 15:45:00,58.05,58.08,58.01,58.02,264107.0,46.0067,46.0304,45.975,45.9829,264107.0
2017-02-16 15:50:00,58.01,58.08,58.01,58.06,245128.0,45.975,46.0304,45.975,46.0146,245128.0
2017-02-16 15:55:00,58.05,58.15,58.05,58.11,707624.0,46.0067,46.0859,46.0067,46.0542,707624.0
2017-02-17 09:30:00,57.58,57.84,57.57,57.66,1404927.0,45.6342,45.8402,45.6263,45.6976,1404927.0
2017-02-17 09:35:00,57.66,57.74,57.52,57.53,363005.0,45.6976,45.761,45.5866,45.5946,363005.0
2017-02-17 09:40:00,57.54,57.61,57.51,57.57,266931.0,45.6025,45.658,45.5787,45.6263,266931.0
2017-02-17 09:45:00,57.57,57.65,57.49,57.64,182756.0,45.6263,45.6897,45.5628,45.6817,182756.0
2017-02-17 09:50:00,57.63,57.65,57.56,57.57,127404.0,45.6738,45.6897,45.6183,45.6263,127404.0
2017-02-17 09:55:00,57.56,57.57,57.52,57.52,187931.0,45.6183,45.6263,45.5866,45.5866,187931.0
2017-02-17 10:00:00,57.52,57.66,57.45,57.66,244608.0,45.5866,45.6976,45.5311,45.6976,244608.0
2017-02-17 10:05:00,57.66,57.69,57.54,57.55,146496.0,45.6976,45.7214,45.6025,45.6104,146496.0
2017-02-17 10:10:00,57.54,57.64,57.52,57.62,113768.0,45.6025,45.6817,45.5866,45.6659,113768.0
2017-02-17 10:15:00,57.62,57.73,57.59,57.66,143051.0,45.6659,45.7531,45.6421,45.6976,143051.0
2017-02-17 10:20:00,57.66,57.77,57.64,57.76,92726.0,45.6976,45.7848,45.6817,45.7768,92726.0
2017-02-17 10:25:00,57.75,57.78,57.73,57.78,251072.0,45.7689,45.7927,45.7531,45.7927,251072.0
2017-02-17 10:30:00,57.77,57.79,57.68,57.69,163663.0,45.7848,45.8006,45.7134,45.7214,163663.0
2017-02-17 10:35:00,57.7,57.72,57.6,57.63,146933.0,45.7293,45.7451,45.65,45.6738,146933.0
2017-02-17 10:40:00,57.62,57.69,57.62,57.67,193370.0,45.6659,45.7214,45.6659,45.7055,193370.0
2017-02-17 10:45:00,57.66,57.78,57.65,57.76,176383.0,45.6976,45.7927,45.6897,45.7768,176383.0
2017-02-17 10:50:00,57.75,57.78,57.73,57.76,158002.0,45.7689,45.7927,45.7531,45.7768,158002.0
2017-02-17 10:55:00,57.76,57.78,57.74,57.76,143036.0,45.7768,45.7927,45.761,45.7768,143036.0
2017-02-17 11:00:00,57.76,57.8,57.71,57.79,146924.0,45.7768,45.8085,45.7372,45.8006,146924.0
2017-02-17 11:05:00,57.79,57.8,57.72,57.79,198002.0,45.8006,45.8085,45.7451,45.8006,198002.0
2017-02-17 11:10:00,57.79,57.86,57.78,57.86,206889.0,45.8006,45.8561,45.7927,45.8561,206889.0
2017-02-17 11:15:00,57.85,57.89,57.68,57.7,163638.0,45.8482,45.8799,45.7134,45.7293,163638.0
2017-02-17 11:20:00,57.7,57.7,57.62,57.68,223409.0,45.7293,45.7293,45.6659,45.7134,223409.0
2017-02-17 11:25:00,57.68,57.68,57.58,57.65,277601.0,45.7134,45.7134,45.6342,45.6897,277601.0
2017-02-17 11:30:00,57.66,57.72,57.65,57.72,88349.0,45.6976,45.7451,45.6897,45.7451,88349.0
2017-02-17 11:35:00,57.71,57.75,57.69,57.7,75261.0,45.7372,45.7689,45.7214,45.7293,75261.0
2017-02-17 11:40:00,57.7,57.75,57.69,57.75,67503.0,45.7293,45.7689,45.7214,45.7689,67503.0
2017-02-17 11:45:00,57.75,57.76,57.71,57.76,75776.0,45.7689,45.7768,45.7372,45.7768,75776.0
2017-02-17 11:50:00,57.76,57.8,57.73,57.8,79540.0,45.7768,45.8085,45.7531,45.8085,79540.0
2017-02-17 11:55:00,57.8,57.84,57.78,57.81,91604.0,45.8085,45.8402,45.7927,45.8165,91604.0
2017-02-17 12:00:00,57.8,57.83,57.77,57.83,55990.0,45.8085,45.8323,45.7848,45.8323,55990.0
2017-02-17 12:05:00,57.83,57.88,57.83,57.87,67274.0,45.8323,45.8719,45.8323,45.864,67274.0
2017-02-17 12:10:00,57.86,57.91,57.85,57.87,86262.0,45.8561,45.8957,45.8482,45.864,86262.0
2017-02-17 12:15:00,57.86,57.89,57.86,57.86,53112.0,45.8561,45.8799,45.8561,45.8561,53112.0
2017-02-17 12:20:00,57.87,57.91,57.86,57.9,70753.0,45.864,45.8957,45.8561,45.8878,70753.0
2017-02-17 12:25:00,57.9,57.96,57.89,57.93,123291.0,45.8878,45.9353,45.8799,45.9116,123291.0
2017-02-17 12:30:00,57.93,57.94,57.9,57.92,73648.0,45.9116,45.9195,45.8878,45.9036,73648.0
2017-02-17 12:35:00,57.92,57.94,57.88,57.92,92766.0,45.9036,45.9195,45.8719,45.9036,92766.0
2017-02-17 12:40:00,57.91,57.93,57.9,57.91,33013.0,45.8957,45.9116,45.8878,45.8957,33013.0
2017-02-17 12:45:00,57.92,57.93,57.89,57.9,32106.0,45.9036,45.9116,45.8799,45.8878,32106.0
2017-02-17 12:50:00,57.89,57.9,57.88,57.88,43282.0,45.8799,45.8878,45.8719,45.8719,43282.0
2017-02-17 12:55:00,57.88,57.91,57.85,57.91,82442.0,45.8719,45.8957,45.8482,45.8957,82442.0
2017-02-17 13:00:00,57.91,57.91,57.86,57.87,58946.0,45.8957,45.8957,45.8561,45.864,58946.0
2017-02-17 13:05:00,57.87,57.88,57.79,57.81,120988.0,45.864,45.8719,45.8006,45.8165,120988.0
2017-02-17 13:10:00,57.8,57.82,57.77,57.78,107994.0,45.8085,45.8244,45.7848,45.7927,107994.0
2017-02-17 13:15:00,57.78,57.78,57.72,57.75,42127.0,45.7927,45.7927,45.7451,45.7689,42127.0
2017-02-17 13:20:00,57.76,57.77,57.74,57.75,64851.0,45.7768,45.7848,45.761,45.7689,64851.0
2017-02-17 13:25:00,57.75,57.81,57.73,57.8,80692.0,45.7689,45.8165,45.7531,45.8085,80692.0
2017-02-17 13:30:00,57.8,57.82,57.79,57.8,77758.0,45.8085,45.8244,45.8006,45.8085,77758.0
2017-02-17 13:35:00,57.8,57.82,57.78,57.8,97252.0,45.8085,45.8244,45.7927,45.8085,97252.0
2017-02-17 13:40:00,57.8,57.84,57.79,57.8,78866.0,45.8085,45.8402,45.8006,45.8085,78866.0
2017-02-17 13:45:00,57.81,57.82,57.78,57.82,70059.0,45.8165,45.8244,45.7927,45.8244,70059.0
2017-02-17 13:50:00,57.81,57.82,57.75,57.76,70944.0,45.8165,45.8244,45.7689,45.7768,70944.0
2017-02-17 13:55:00,57.76,57.77,57.75,57.77,76051.0,45.7768,45.7848,45.7689,45.7848,76051.0
2017-02-17 14:00:00,57.76,57.77,57.75,57.76,81765.0,45.7768,45.7848,45.7689,45.7768,81765.0
2017-02-17 14:05:00,57.76,57.76,57.73,57.75,59732.0,45.7768,45.7768,45.7531,45.7689,59732.0
2017-02-17 14:10:00,57.75,57.77,57.74,57.76,102975.0,45.7689,45.7848,45.761,45.7768,102975.0
2017-02-17 14:15:00,57.75,57.83,57.74,57.8,78002.0,45.7689,45.8323,45.761,45.8085,78002.0
2017-02-17 14:20:00,57.8,57.83,57.8,57.81,86287.0,45.8085,45.8323,45.8085,45.8165,86287.0
2017-02-17 14:25:00,57.81,57.83,57.79,57.81,57647.0,45.8165,45.8323,45.8006,45.8165,57647.0
2017-02-17 14:30:00,57.8,57.88,57.8,57.88,98603.0,45.8085,45.8719,45.8085,45.8719,98603.0
2017-02-17 14:35:00,57.88,57.91,57.86,57.91,107398.0,45.8719,45.8957,45.8561,45.8957,107398.0
2017-02-17 14:40:00,57.91,57.94,57.89,57.93,78914.0,45.8957,45.9195,45.8799,45.9116,78914.0
2017-02-17 14:45:00,57.93,57.98,57.92,57.96,94398.0,45.9116,45.9512,45.9036,45.9353,94398.0
2017-02-17 14:50:00,57.96,57.97,57.94,57.96,47305.0,45.9353,45.9433,45.9195,45.9353,47305.0
2017-02-17 14:55:00,57.96,57.96,57.9,57.9,93665.0,45.9353,45.9353,45.8878,45.8878,93665.0
2017-02-17 15:00:00,57.91,57.93,57.9,57.92,53032.0,45.8957,45.9116,45.8878,45.9036,53032.0
2017-02-17 15:05:00,57.92,57.98,57.91,57.96,62831.0,45.9036,45.9512,45.8957,45.9353,62831.0
2017-02-17 15:10:00,57.96,57.98,57.96,57.97,63306.0,45.9353,45.9512,45.9353,45.9433,63306.0
2017-02-17 15:15:00,57.97,57.99,57.94,57.96,69691.0,45.9433,45.9591,45.9195,45.9353,69691.0
2017-02-17 15:20:00,57.96,58.0,57.94,57.97,99983.0,45.9353,45.967,45.9195,45.9433,99983.0
2017-02-17 15:25:00,57.98,58.07,57.95,58.07,195119.0,45.9512,46.0225,45.9274,46.0225,195119.0
2017-02-17 15:30:00,58.07,58.1,58.04,58.05,184734.0,46.0225,46.0463,45.9987,46.0067,184734.0
2017-02-17 15:35:00,58.05,58.05,58.0,58.02,140177.0,46.0067,46.0067,45.967,45.9829,140177.0
2017-02-17 15:40:00,58.03,58.06,58.02,58.05,114642.0,45.9908,46.0146,45.9829,46.0067,114642.0
2017-02-17 15:45:00,58.05,58.08,57.97,57.97,198285.0,46.0067,46.0304,45.9433,45.9433,198285.0
2017-02-17 15:50:00,57.98,58.01,57.95,58.0,318747.0,45.9512,45.975,45.9274,45.967,318747.0
2017-02-17 15:55:00,58.0,58.08,57.99,58.07,611190.0,45.967,46.0304,45.9591,46.0225,611190.0
2017-02-21 09:30:00,58.25,58.57,58.12,58.56,615622.0,46.1652,46.4188,46.0621,46.4109,615622.0
2017-02-21 09:35:00,58.56,58.57,58.45,58.54,212532.0,46.4109,46.4188,46.3237,46.395,212532.0
2017-02-21 09:40:00,58.55,58.63,58.49,58.57,169029.0,46.4029,46.4663,46.3554,46.4188,169029.0
2017-02-21 09:45:00,58.57,58.59,58.38,58.43,201466.0,46.4188,46.4346,46.2682,46.3078,201466.0
2017-02-21 09:50:00,58.42,58.48,58.32,58.36,193748.0,46.2999,46.3475,46.2207,46.2524,193748.0
2017-02-21 09:55:00,58.35,58.38,58.28,58.32,195014.0,46.2444,46.2682,46.189,46.2207,195014.0
2017-02-21 10:00:00,58.33,58.35,58.28,58.29,125138.0,46.2286,46.2444,46.189,46.1969,125138.0
2017-02-21 10:05:00,58.29,58.34,58.19,58.33,284503.0,46.1969,46.2365,46.1176,46.2286,284503.0
2017-02-21 10:10:00,58.34,58.39,58.3,58.38,214474.0,46.2365,46.2761,46.2048,46.2682,214474.0
2017-02-21 10:15:00,58.39,58.42,58.35,58.39,104094.0,46.2761,46.2999,46.2444,46.2761,104094.0
2017-02-21 10:20:00,58.39,58.42,58.35,58.36,79972.0,46.2761,46.2999,46.2444,46.2524,79972.0
2017-02-21 10:25:00,58.37,58.43,58.36,58.41,92444.0,46.2603,46.3078,46.2524,46.292,92444.0
2017-02-21 10:30:00,58.41,58.44,58.38,58.41,134761.0,46.292,46.3158,46.2682,46.292,134761.0
2017-02-21 10:35:00,58.41,58.43,58.39,58.42,123018.0,46.292,46.3078,46.2761,46.2999,123018.0
2017-02-21 10:40:00,58.41,58.53,58.41,58.49,217162.0,46.292,46.3871,46.292,46.3554,217162.0
2017-02-21 10:45:00,58.5,58.5,58.42,58.44,104057.0,46.3633,46.3633,46.2999,46.3158,104057.0
2017-02-21 10:50:00,58.44,58.47,58.42,58.43,99818.0,46.3158,46.3395,46.2999,46.3078,99818.0
2017-02-21 10:55:00,58.43,58.46,58.41,58.43,139990.0,46.3078,46.3316,46.292,46.3078,139990.0
2017-02-21 11:00:00,58.42,58.44,58.41,58.41,96364.0,46.2999,46.3158,46.292,46.292,96364.0
2017-02-21 11:05:00,58.42,58.46,58.41,58.42,197395.0,46.2999,46.3316,46.292,46.2999,197395.0
2017-02-21 11:10:00,58.43,58.44,58.36,58.36,199297.0,46.3078,46.3158,46.2524,46.2524,199297.0
2017-02-21 11:15:00,58.36,58.38,58.31,58.36,240699.0,46.2524,46.2682,46.2127,46.2524,240699.0
2017-02-21 11:20:00,58.36,58.37,58.14,58.18,278067.0,46.2524,46.2603,46.078,46.1097,278067.0
2017-02-21 11:25:00,58.18,58.18,58.02,58.04,341274.0,46.1097,46.1097,45.9829,45.9987,341274.0
2017-02-21 11:30:00,58.05,58.12,58.04,58.12,240967.0,46.0067,46.0621,45.9987,46.0621,240967.0
2017-02-21 11:35:00,58.12,58.12,57.93,57.98,339090.0,46.0621,46.0621,45.9116,45.9512,339090.0
2017-02-21 11:40:00,57.98,58.02,57.98,57.99,158112.0,45.9512,45.9829,45.9512,45.9591,158112.0
2017-02-21 11:45:00,58.0,58.02,57.9,57.92,241035.0,45.967,45.9829,45.8878,45.9036,241035.0
2017-02-21 11:50:00,57.92,58.05,57.9,58.05,282955.0,45.9036,46.0067,45.8878,46.0067,282955.0
2017-02-21 11:55:00,58.05,58.08,58.0,58.05,113601.0,46.0067,46.0304,45.967,46.0067,113601.0
2017-02-21 12:00:00,58.05,58.11,58.03,58.11,103398.0,46.0067,46.0542,45.9908,46.0542,103398.0
2017-02-21 12:05:00,58.1,58.13,58.1,58.12,91753.0,46.0463,46.0701,46.0463,46.0621,91753.0
2017-02-21 12:10:00,58.12,58.12,58.07,58.11,61415.0,46.0621,46.0621,46.0225,46.0542,61415.0
2017-02-21 12:15:00,58.11,58.16,58.08,58.13,141272.0,46.0542,46.0938,46.0304,46.0701,141272.0
2017-02-21 12:20:00,58.13,58.18,58.12,58.15,154074.0,46.0701,46.1097,46.0621,46.0859,154074.0
2017-02-21 12:25:00,58.15,58.22,58.14,58.19,161204.0,46.0859,46.1414,46.078,46.1176,161204.0
2017-02-21 12:30:00,58.18,58.23,58.17,58.21,68473.0,46.1097,46.1493,46.1018,46.1335,68473.0
2017-02-21 12:35:00,58.21,58.22,58.15,58.16,94117.0,46.1335,46.1414,46.0859,46.0938,94117.0
2017-02-21 12:40:00,58.17,58.17,58.11,58.16,100810.0,46.1018,46.1018,46.0542,46.0938,100810.0
2017-02-21 12:45:00,58.16,58.21,58.15,58.18,49997.0,46.0938,46.1335,46.0859,46.1097,49997.0
2017-02-21 12:50:00,58.18,58.19,58.15,58.15,23654.0,46.1097,46.1176,46.0859,46.0859,23654.0
2017-02-21 12:55:00,58.15,58.16,58.11,58.14,36503.0,46.0859,46.0938,46.0542,46.078,36503.0
2017-02-21 13:00:00,58.14,58.14,58.1,58.12,46048.0,46.078,46.078,46.0463,46.0621,46048.0
2017-02-21 13:05:00,58.12,58.13,58.08,58.11,70125.0,46.0621,46.0701,46.0304,46.0542,70125.0
2017-02-21 13:10:00,58.11,58.11,58.07,58.08,45475.0,46.0542,46.0542,46.0225,46.0304,45475.0
2017-02-21 13:15:00,58.08,58.1,58.07,58.09,65574.0,46.0304,46.0463,46.0225,46.0384,65574.0
2017-02-21 13:20:00,58.09,58.12,58.07,58.09,72735.0,46.0384,46.0621,46.0225,46.0384,72735.0
2017-02-21 13:25:00,58.09,58.1,58.04,58.06,201217.0,46.0384,46.0463,45.9987,46.0146,201217.0
2017-02-21 13:30:00,58.06,58.07,57.99,57.99,277871.0,46.0146,46.0225,45.9591,45.9591,277871.0
2017-02-21 13:35:00,57.99,58.06,57.98,58.0,191837.0,45.9591,46.0146,45.9512,45.967,191837.0
2017-02-21 13:40:00,58.0,58.07,58.0,58.05,68826.0,45.967,46.0225,45.967,46.0067,68826.0
2017-02-21 13:45:00,58.05,58.05,58.01,58.02,75074.0,46.0067,46.0067,45.975,45.9829,75074.0
2017-02-21 13:50:00,58.02,58.04,58.01,58.02,75104.0,45.9829,45.9987,45.975,45.9829,75104.0
2017-02-21 13:55:00,58.02,58.04,58.0,58.03,50561.0,45.9829,45.9987,45.967,45.9908,50561.0
2017-02-21 14:00:00,58.04,58.08,58.01,58.07,60289.0,45.9987,46.0304,45.975,46.0225,60289.0
2017-02-21 14:05:00,58.07,58.1,58.06,58.06,55748.0,46.0225,46.0463,46.0146,46.0146,55748.0
2017-02-21 14:10:00,58.07,58.12,58.06,58.12,87367.0,46.0225,46.0621,46.0146,46.0621,87367.0
2017-02-21 14:15:00,58.12,58.16,58.1,58.14,64190.0,46.0621,46.0938,46.0463,46.078,64190.0
2017-02-21 14:20:00,58.14,58.2,58.14,58.2,104724.0,46.078,46.1255,46.078,46.1255,104724.0
2017-02-21 14:25:00,58.2,58.25,58.18,58.25,247049.0,46.1255,46.1652,46.1097,46.1652,247049.0
2017-02-21 14:30:00,58.24,58.25,58.2,58.22,122155.0,46.1573,46.1652,46.1255,46.1414,122155.0
2017-02-21 14:35:00,58.21,58.24,58.2,58.22,92299.0,46.1335,46.1573,46.1255,46.1414,92299.0
2017-02-21 14:40:00,58.23,58.25,58.22,58.25,73368.0,46.1493,46.1652,46.1414,46.1652,73368.0
2017-02-21 14:45:00,58.25,58.29,58.24,58.28,119409.0,46.1652,46.1969,46.1573,46.189,119409.0
2017-02-21 14:50:00,58.29,58.29,58.26,58.28,72905.0,46.1969,46.1969,46.1731,46.189,72905.0
2017-02-21 14:55:00,58.29,58.29,58.21,58.21,92167.0,46.1969,46.1969,46.1335,46.1335,92167.0
2017-02-21 15:00:00,58.22,58.23,58.15,58.18,121084.0,46.1414,46.1493,46.0859,46.1097,121084.0
2017-02-21 15:05:00,58.18,58.21,58.17,58.18,81940.0,46.1097,46.1335,46.1018,46.1097,81940.0
2017-02-21 15:10:00,58.19,58.24,58.17,58.22,136758.0,46.1176,46.1573,46.1018,46.1414,136758.0
2017-02-21 15:15:00,58.21,58.27,58.2,58.25,235347.0,46.1335,46.181,46.1255,46.1652,235347.0
2017-02-21 15:20:00,58.25,58.31,58.24,58.3,147059.0,46.1652,46.2127,46.1573,46.2048,147059.0
2017-02-21 15:25:00,58.3,58.33,58.29,58.33,160016.0,46.2048,46.2286,46.1969,46.2286,160016.0
2017-02-21 15:30:00,58.32,58.36,58.31,58.36,241901.0,46.2207,46.2524,46.2127,46.2524,241901.0
2017-02-21 15:35:00,58.35,58.39,58.26,58.26,285383.0,46.2444,46.2761,46.1731,46.1731,285383.0
2017-02-21 15:40:00,58.27,58.32,58.26,58.3,153169.0,46.181,46.2207,46.1731,46.2048,153169.0
2017-02-21 15:45:00,58.3,58.33,58.24,58.3,427564.0,46.2048,46.2286,46.1573,46.2048,427564.0
2017-02-21 15:50:00,58.3,58.3,58.22,58.24,446539.0,46.2048,46.2048,46.1414,46.1573,446539.0
2017-02-21 15:55:00,58.24,58.27,58.19,58.23,1094449.0,46.1573,46.181,46.1176,46.1493,1094449.0
2017-02-22 09:30:00,58.0,58.13,58.0,58.12,733848.0,45.967,46.0701,45.967,46.0621,733848.0
2017-02-22 09:35:00,58.12,58.16,58.0,58.07,336638.0,46.0621,46.0938,45.967,46.0225,336638.0
2017-02-22 09:40:00,58.07,58.22,58.06,58.19,205446.0,46.0225,46.1414,46.0146,46.1176,205446.0
2017-02-22 09:45:00,58.2,58.32,58.12,58.32,182928.0,46.1255,46.2207,46.0621,46.2207,182928.0
2017-02-22 09:50:00,58.32,58.34,58.27,58.28,187087.0,46.2207,46.2365,46.181,46.189,187087.0
2017-02-22 09:55:00,58.28,58.29,58.2,58.23,149886.0,46.189,46.1969,46.1255,46.1493,149886.0
2017-02-22 10:00:00,58.24,58.34,58.23,58.31,120186.0,46.1573,46.2365,46.1493,46.2127,120186.0
2017-02-22 10:05:00,58.31,58.33,58.18,58.2,217072.0,46.2127,46.2286,46.1097,46.1255,217072.0
2017-02-22 10:10:00,58.21,58.24,58.17,58.2,113169.0,46.1335,46.1573,46.1018,46.1255,113169.0
2017-02-22 10:15:00,58.2,58.21,58.14,58.16,141109.0,46.1255,46.1335,46.078,46.0938,141109.0
2017-02-22 10:20:00,58.15,58.21,58.1,58.17,133303.0,46.0859,46.1335,46.0463,46.1018,133303.0
2017-02-22 10:25:00,58.16,58.23,58.14,58.22,78087.0,46.0938,46.1493,46.078,46.1414,78087.0
2017-02-22 10:30:00,58.22,58.27,58.2,58.24,114467.0,46.1414,46.181,46.1255,46.1573,114467.0
2017-02-22 10:35:00,58.24,58.37,58.22,58.35,178073.0,46.1573,46.2603,46.1414,46.2444,178073.0
2017-02-22 10:40:00,58.35,58.38,58.3,58.33,63990.0,46.2444,46.2682,46.2048,46.2286,63990.0
2017-02-22 10:45:00,58.34,58.37,58.26,58.3,103065.0,46.2365,46.2603,46.1731,46.2048,103065.0
2017-02-22 10:50:00,58.31,58.32,58.24,58.29,92980.0,46.2127,46.2207,46.1573,46.1969,92980.0
2017-02-22 10:55:00,58.29,58.31,58.25,58.27,87775.0,46.1969,46.2127,46.1652,46.181,87775.0
2017-02-22 11:00:00,58.26,58.3,58.23,58.25,90814.0,46.1731,46.2048,46.1493,46.1652,90814.0
2017-02-22 11:05:00,58.26,58.29,58.23,58.26,87436.0,46.1731,46.1969,46.1493,46.1731,87436.0
2017-02-22 11:10:00,58.26,58.27,58.18,58.21,172833.0,46.1731,46.181,46.1097,46.1335,172833.0
2017-02-22 11:15:00,58.22,58.24,58.21,58.22,58948.0,46.1414,46.1573,46.1335,46.1414,58948.0
2017-02-22 11:20:00,58.23,58.27,58.22,58.25,121669.0,46.1493,46.181,46.1414,46.1652,121669.0
2017-02-22 11:25:00,58.24,58.27,58.22,58.24,134419.0,46.1573,46.181,46.1414,46.1573,134419.0
2017-02-22 11:30:00,58.24,58.32,58.24,58.3,103906.0,46.1573,46.2207,46.1573,46.2048,103906.0
2017-02-22 11:35:00,58.3,58.33,58.28,58.31,181688.0,46.2048,46.2286,46.189,46.2127,181688.0
2017-02-22 11:40:00,58.31,58.33,58.27,58.29,188842.0,46.2127,46.2286,46.181,46.1969,188842.0
2017-02-22 11:45:00,58.29,58.31,58.26,58.3,207373.0,46.1969,46.2127,46.1731,46.2048,207373.0
2017-02-22 11:50:00,58.3,58.32,58.27,58.32,190372.0,46.2048,46.2207,46.181,46.2207,190372.0
2017-02-22 11:55:00,58.32,58.36,58.31,58.33,162747.0,46.2207,46.2524,46.2127,46.2286,162747.0
2017-02-22 12:00:00,58.32,58.32,58.27,58.3,113397.0,46.2207,46.2207,46.181,46.2048,113397.0
2017-02-22 12:05:00,58.3,58.36,58.29,58.36,60860.0,46.2048,46.2524,46.1969,46.2524,60860.0
2017-02-22 12:10:00,58.35,58.39,58.33,58.38,85067.0,46.2444,46.2761,46.2286,46.2682,85067.0
2017-02-22 12:15:00,58.38,58.4,58.35,58.38,80267.0,46.2682,46.2841,46.2444,46.2682,80267.0
2017-02-22 12:20:00,58.38,58.4,58.38,58.39,30560.0,46.2682,46.2841,46.2682,46.2761,30560.0
2017-02-22 12:25:00,58.38,58.39,58.33,58.35,52045.0,46.2682,46.2761,46.2286,46.2444,52045.0
2017-02-22 12:30:00,58.34,58.35,58.31,58.33,80900.0,46.2365,46.2444,46.2127,46.2286,80900.0
2017-02-22 12:35:00,58.34,58.35,58.32,58.35,63677.0,46.2365,46.2444,46.2207,46.2444,63677.0
2017-02-22 12:40:00,58.35,58.39,58.32,58.38,49191.0,46.2444,46.2761,46.2207,46.2682,49191.0
2017-02-22 12:45:00,58.37,58.41,58.35,58.38,49198.0,46.2603,46.292,46.2444,46.2682,49198.0
2017-02-22 12:50:00,58.39,58.41,58.38,58.39,49207.0,46.2761,46.292,46.2682,46.2761,49207.0
2017-02-22 12:55:00,58.39,58.43,58.38,58.43,56808.0,46.2761,46.3078,46.2682,46.3078,56808.0
2017-02-22 13:00:00,58.43,58.43,58.38,58.42,65232.0,46.3078,46.3078,46.2682,46.2999,65232.0
2017-02-22 13:05:00,58.42,58.47,58.39,58.43,146823.0,46.2999,46.3395,46.2761,46.3078,146823.0
2017-02-22 13:10:00,58.44,58.48,58.43,58.44,64297.0,46.3158,46.3475,46.3078,46.3158,64297.0
2017-02-22 13:15:00,58.45,58.45,58.41,58.45,82523.0,46.3237,46.3237,46.292,46.3237,82523.0
2017-02-22 13:20:00,58.44,58.46,58.43,58.45,100542.0,46.3158,46.3316,46.3078,46.3237,100542.0
2017-02-22 13:25:00,58.44,58.46,58.43,58.43,73957.0,46.3158,46.3316,46.3078,46.3078,73957.0
2017-02-22 13:30:00,58.44,58.47,58.42,58.43,185125.0,46.3158,46.3395,46.2999,46.3078,185125.0
2017-02-22 13:35:00,58.43,58.46,58.42,58.46,59973.0,46.3078,46.3316,46.2999,46.3316,59973.0
2017-02-22 13:40:00,58.46,58.49,58.45,58.47,95744.0,46.3316,46.3554,46.3237,46.3395,95744.0
2017-02-22 13:45:00,58.47,58.49,58.45,58.48,76172.0,46.3395,46.3554,46.3237,46.3475,76172.0
2017-02-22 13:50:00,58.48,58.5,58.48,58.5,69610.0,46.3475,46.3633,46.3475,46.3633,69610.0
2017-02-22 13:55:00,58.5,58.52,58.48,58.51,122393.0,46.3633,46.3792,46.3475,46.3712,122393.0
2017-02-22 14:00:00,58.52,58.59,58.33,58.37,243255.0,46.3792,46.4346,46.2286,46.2603,243255.0
2017-02-22 14:05:00,58.37,58.37,58.21,58.22,116583.0,46.2603,46.2603,46.1335,46.1414,116583.0
2017-02-22 14:10:00,58.23,58.33,58.16,58.33,137938.0,46.1493,46.2286,46.0938,46.2286,137938.0
2017-02-22 14:15:00,58.33,58.37,58.3,58.35,104247.0,46.2286,46.2603,46.2048,46.2444,104247.0
2017-02-22 14:20:00,58.35,58.44,58.33,58.43,220520.0,46.2444,46.3158,46.2286,46.3078,220520.0
2017-02-22 14:25:00,58.43,58.48,58.4,58.46,88285.0,46.3078,46.3475,46.2841,46.3316,88285.0
2017-02-22 14:30:00,58.46,58.48,58.37,58.39,73560.0,46.3316,46.3475,46.2603,46.2761,73560.0
2017-02-22 14:35:00,58.4,58.43,58.39,58.41,62250.0,46.2841,46.3078,46.2761,46.292,62250.0
2017-02-22 14:40:00,58.41,58.41,58.35,58.37,73665.0,46.292,46.292,46.2444,46.2603,73665.0
2017-02-22 14:45:00,58.37,58.38,58.32,58.36,102016.0,46.2603,46.2682,46.2207,46.2524,102016.0
2017-02-22 14:50:00,58.36,58.4,58.35,58.36,116759.0,46.2524,46.2841,46.2444,46.2524,116759.0
2017-02-22 14:55:00,58.36,58.41,58.36,58.39,58213.0,46.2524,46.292,46.2524,46.2761,58213.0
2017-02-22 15:00:00,58.38,58.4,58.36,58.38,80391.0,46.2682,46.2841,46.2524,46.2682,80391.0
2017-02-22 15:05:00,58.38,58.39,58.36,58.38,74244.0,46.2682,46.2761,46.2524,46.2682,74244.0
2017-02-22 15:10:00,58.38,58.42,58.36,58.41,193780.0,46.2682,46.2999,46.2524,46.292,193780.0
2017-02-22 15:15:00,58.4,58.44,58.4,58.4,146034.0,46.2841,46.3158,46.2841,46.2841,146034.0
2017-02-22 15:20:00,58.41,58.46,58.4,58.44,154536.0,46.292,46.3316,46.2841,46.3158,154536.0
2017-02-22 15:25:00,58.43,58.47,58.41,58.44,90509.0,46.3078,46.3395,46.292,46.3158,90509.0
2017-02-22 15:30:00,58.45,58.49,58.44,58.48,100906.0,46.3237,46.3554,46.3158,46.3475,100906.0
2017-02-22 15:35:00,58.48,58.48,58.42,58.43,74965.0,46.3475,46.3475,46.2999,46.3078,74965.0
2017-02-22 15:40:00,58.43,58.44,58.39,58.42,125308.0,46.3078,46.3158,46.2761,46.2999,125308.0
2017-02-22 15:45:00,58.43,58.43,58.36,58.38,160404.0,46.3078,46.3078,46.2524,46.2682,160404.0
2017-02-22 15:50:00,58.38,58.42,58.37,58.41,167015.0,46.2682,46.2999,46.2603,46.292,167015.0
2017-02-22 15:55:00,58.41,58.41,58.34,58.36,600384.0,46.292,46.292,46.2365,46.2524,600384.0
2017-02-23 09:30:00,58.43,58.58,58.3,58.51,481323.0,46.3078,46.4267,46.2048,46.3712,481323.0
2017-02-23 09:35:00,58.52,58.54,58.37,58.41,285794.0,46.3792,46.395,46.2603,46.292,285794.0
2017-02-23 09:40:00,58.42,58.47,58.35,58.44,360488.0,46.2999,46.3395,46.2444,46.3158,360488.0
2017-02-23 09:45:00,58.44,58.45,58.33,58.36,416943.0,46.3158,46.3237,46.2286,46.2524,416943.0
2017-02-23 09:50:00,58.36,58.43,58.33,58.41,173097.0,46.2524,46.3078,46.2286,46.292,173097.0
2017-02-23 09:55:00,58.4,58.59,58.39,58.57,208341.0,46.2841,46.4346,46.2761,46.4188,208341.0
2017-02-23 10:00:00,58.57,58.58,58.44,58.47,274234.0,46.4188,46.4267,46.3158,46.3395,274234.0
2017-02-23 10:05:00,58.46,58.49,58.28,58.34,197949.0,46.3316,46.3554,46.189,46.2365,197949.0
2017-02-23 10:10:00,58.34,58.36,58.18,58.25,445320.0,46.2365,46.2524,46.1097,46.1652,445320.0
2017-02-23 10:15:00,58.25,58.35,58.22,58.34,173892.0,46.1652,46.2444,46.1414,46.2365,173892.0
2017-02-23 10:20:00,58.34,58.34,58.26,58.27,113062.0,46.2365,46.2365,46.1731,46.181,113062.0
2017-02-23 10:25:00,58.26,58.31,58.25,58.28,182624.0,46.1731,46.2127,46.1652,46.189,182624.0
2017-02-23 10:30:00,58.28,58.4,58.25,58.35,140819.0,46.189,46.2841,46.1652,46.2444,140819.0
2017-02-23 10:35:00,58.36,58.38,58.31,58.32,158432.0,46.2524,46.2682,46.2127,46.2207,158432.0
2017-02-23 10:40:00,58.32,58.33,58.25,58.28,208840.0,46.2207,46.2286,46.1652,46.189,208840.0
2017-02-23 10:45:00,58.28,58.31,58.23,58.26,111493.0,46.189,46.2127,46.1493,46.1731,111493.0
2017-02-23 10:50:00,58.27,58.3,58.16,58.19,123044.0,46.181,46.2048,46.0938,46.1176,123044.0
2017-02-23 10:55:00,58.18,58.21,58.09,58.19,188561.0,46.1097,46.1335,46.0384,46.1176,188561.0
2017-02-23 11:00:00,58.2,58.27,58.18,58.23,293901.0,46.1255,46.181,46.1097,46.1493,293901.0
2017-02-23 11:05:00,58.23,58.24,58.14,58.15,149940.0,46.1493,46.1573,46.078,46.0859,149940.0
2017-02-23 11:10:00,58.16,58.16,58.06,58.11,279865.0,46.0938,46.0938,46.0146,46.0542,279865.0
2017-02-23 11:15:00,58.11,58.21,58.08,58.2,158117.0,46.0542,46.1335,46.0304,46.1255,158117.0
2017-02-23 11:20:00,58.2,58.23,58.14,58.18,86178.0,46.1255,46.1493,46.078,46.1097,86178.0
2017-02-23 11:25:00,58.17,58.27,58.14,58.25,106438.0,46.1018,46.181,46.078,46.1652,106438.0
2017-02-23 11:30:00,58.25,58.41,58.24,58.4,152710.0,46.1652,46.292,46.1573,46.2841,152710.0
2017-02-23 11:35:00,58.4,58.4,58.34,58.35,111819.0,46.2841,46.2841,46.2365,46.2444,111819.0
2017-02-23 11:40:00,58.36,58.36,58.29,58.3,118299.0,46.2524,46.2524,46.1969,46.2048,118299.0
2017-02-23 11:45:00,58.3,58.33,58.24,58.32,134401.0,46.2048,46.2286,46.1573,46.2207,134401.0
2017-02-23 11:50:00,58.33,58.39,58.31,58.33,147120.0,46.2286,46.2761,46.2127,46.2286,147120.0
2017-02-23 11:55:00,58.33,58.36,58.27,58.29,64060.0,46.2286,46.2524,46.181,46.1969,64060.0
2017-02-23 12:00:00,58.29,58.32,58.24,58.31,104992.0,46.1969,46.2207,46.1573,46.2127,104992.0
2017-02-23 12:05:00,58.31,58.32,58.25,58.26,74467.0,46.2127,46.2207,46.1652,46.1731,74467.0
2017-02-23 12:10:00,58.26,58.32,58.22,58.32,82897.0,46.1731,46.2207,46.1414,46.2207,82897.0
2017-02-23 12:15:00,58.31,58.41,58.3,58.41,193684.0,46.2127,46.292,46.2048,46.292,193684.0
2017-02-23 12:20:00,58.4,58.48,58.4,58.45,135491.0,46.2841,46.3475,46.2841,46.3237,135491.0
2017-02-23 12:25:00,58.43,58.45,58.38,58.4,108367.0,46.3078,46.3237,46.2682,46.2841,108367.0
2017-02-23 12:30:00,58.4,58.41,58.35,58.39,109592.0,46.2841,46.292,46.2444,46.2761,109592.0
2017-02-23 12:35:00,58.4,58.45,58.39,58.42,98463.0,46.2841,46.3237,46.2761,46.2999,98463.0
2017-02-23 12:40:00,58.43,58.45,58.35,58.37,113201.0,46.3078,46.3237,46.2444,46.2603,113201.0
2017-02-23 12:45:00,58.36,58.38,58.34,58.35,120429.0,46.2524,46.2682,46.2365,46.2444,120429.0
2017-02-23 12:50:00,58.35,58.38,58.32,58.32,76902.0,46.2444,46.2682,46.2207,46.2207,76902.0
2017-02-23 12:55:00,58.32,58.36,58.31,58.32,104716.0,46.2207,46.2524,46.2127,46.2207,104716.0
2017-02-23 13:00:00,58.32,58.32,58.26,58.26,91573.0,46.2207,46.2207,46.1731,46.1731,91573.0
2017-02-23 13:05:00,58.26,58.36,58.25,58.32,113958.0,46.1731,46.2524,46.1652,46.2207,113958.0
2017-02-23 13:10:00,58.31,58.34,58.29,58.29,110599.0,46.2127,46.2365,46.1969,46.1969,110599.0
2017-02-23 13:15:00,58.29,58.36,58.26,58.36,151390.0,46.1969,46.2524,46.1731,46.2524,151390.0
2017-02-23 13:20:00,58.36,58.38,58.34,58.36,80776.0,46.2524,46.2682,46.2365,46.2524,80776.0
2017-02-23 13:25:00,58.35,58.35,58.3,58.33,105943.0,46.2444,46.2444,46.2048,46.2286,105943.0
2017-02-23 13:30:00,58.33,58.37,58.32,58.37,125601.0,46.2286,46.2603,46.2207,46.2603,125601.0
2017-02-23 13:35:00,58.36,58.41,58.35,58.37,164434.0,46.2524,46.292,46.2444,46.2603,164434.0
2017-02-23 13:40:00,58.38,58.41,58.36,58.39,118063.0,46.2682,46.292,46.2524,46.2761,118063.0
2017-02-23 13:45:00,58.39,58.44,58.38,58.44,92813.0,46.2761,46.3158,46.2682,46.3158,92813.0
2017-02-23 13:50:00,58.43,58.45,58.38,58.42,126302.0,46.3078,46.3237,46.2682,46.2999,126302.0
2017-02-23 13:55:00,58.42,58.5,58.4,58.5,78985.0,46.2999,46.3633,46.2841,46.3633,78985.0
2017-02-23 14:00:00,58.5,58.5,58.43,58.43,96322.0,46.3633,46.3633,46.3078,46.3078,96322.0
2017-02-23 14:05:00,58.42,58.5,58.42,58.5,69780.0,46.2999,46.3633,46.2999,46.3633,69780.0
2017-02-23 14:10:00,58.5,58.5,58.44,58.47,140979.0,46.3633,46.3633,46.3158,46.3395,140979.0
2017-02-23 14:15:00,58.47,58.47,58.39,58.4,136002.0,46.3395,46.3395,46.2761,46.2841,136002.0
2017-02-23 14:20:00,58.4,58.42,58.32,58.38,239960.0,46.2841,46.2999,46.2207,46.2682,239960.0
2017-02-23 14:25:00,58.38,58.4,58.37,58.39,50350.0,46.2682,46.2841,46.2603,46.2761,50350.0
2017-02-23 14:30:00,58.4,58.4,58.35,58.37,65217.0,46.2841,46.2841,46.2444,46.2603,65217.0
2017-02-23 14:35:00,58.38,58.4,58.33,58.36,73213.0,46.2682,46.2841,46.2286,46.2524,73213.0
2017-02-23 14:40:00,58.36,58.39,58.34,58.37,85977.0,46.2524,46.2761,46.2365,46.2603,85977.0
2017-02-23 14:45:00,58.38,58.43,58.37,58.41,102581.0,46.2682,46.3078,46.2603,46.292,102581.0
2017-02-23 14:50:00,58.42,58.45,58.41,58.43,71337.0,46.2999,46.3237,46.292,46.3078,71337.0
2017-02-23 14:55:00,58.43,58.47,58.4,58.4,252108.0,46.3078,46.3395,46.2841,46.2841,252108.0
2017-02-23 15:00:00,58.4,58.41,58.37,58.37,159791.0,46.2841,46.292,46.2603,46.2603,159791.0
2017-02-23 15:05:00,58.37,58.38,58.34,58.36,79587.0,46.2603,46.2682,46.2365,46.2524,79587.0
2017-02-23 15:10:00,58.35,58.4,58.35,58.36,122548.0,46.2444,46.2841,46.2444,46.2524,122548.0
2017-02-23 15:15:00,58.36,58.41,58.36,58.4,83878.0,46.2524,46.292,46.2524,46.2841,83878.0
2017-02-23 15:20:00,58.4,58.47,58.39,58.43,299554.0,46.2841,46.3395,46.2761,46.3078,299554.0
2017-02-23 15:25:00,58.43,58.46,58.41,58.42,119816.0,46.3078,46.3316,46.292,46.2999,119816.0
2017-02-23 15:30:00,58.43,58.44,58.4,58.44,140349.0,46.3078,46.3158,46.2841,46.3158,140349.0
2017-02-23 15:35:00,58.44,58.47,58.4,58.47,134141.0,46.3158,46.3395,46.2841,46.3395,134141.0
2017-02-23 15:40:00,58.47,58.48,58.45,58.48,113903.0,46.3395,46.3475,46.3237,46.3475,113903.0
2017-02-23 15:45:00,58.47,58.48,58.4,58.42,158792.0,46.3395,46.3475,46.2841,46.2999,158792.0
2017-02-23 15:50:00,58.42,58.45,58.4,58.42,180256.0,46.2999,46.3237,46.2841,46.2999,180256.0
2017-02-23 15:55:00,58.43,58.48,58.42,58.48,538464.0,46.3078,46.3475,46.2999,46.3475,538464.0
2017-02-24 09:30:00,57.7,57.87,57.64,57.65,854407.0,45.7293,45.864,45.6817,45.6897,854407.0
2017-02-24 09:35:00,57.65,57.83,57.64,57.74,383420.0,45.6897,45.8323,45.6817,45.761,383420.0
2017-02-24 09:40:00,57.74,57.91,57.71,57.86,431253.0,45.761,45.8957,45.7372,45.8561,431253.0
2017-02-24 09:45:00,57.86,57.87,57.7,57.72,319558.0,45.8561,45.864,45.7293,45.7451,319558.0
2017-02-24 09:50:00,57.72,57.77,57.7,57.74,177492.0,45.7451,45.7848,45.7293,45.761,177492.0
2017-02-24 09:55:00,57.73,57.85,57.69,57.8,229952.0,45.7531,45.8482,45.7214,45.8085,229952.0
2017-02-24 10:00:00,57.8,57.9,57.8,57.81,169228.0,45.8085,45.8878,45.8085,45.8165,169228.0
2017-02-24 10:05:00,57.81,57.81,57.66,57.75,225924.0,45.8165,45.8165,45.6976,45.7689,225924.0
2017-02-24 10:10:00,57.75,57.75,57.61,57.61,221431.0,45.7689,45.7689,45.658,45.658,221431.0
2017-02-24 10:15:00,57.62,57.66,57.55,57.6,208839.0,45.6659,45.6976,45.6104,45.65,208839.0
2017-02-24 10:20:00,57.6,57.67,57.57,57.62,138132.0,45.65,45.7055,45.6263,45.6659,138132.0
2017-02-24 10:25:00,57.61,57.61,57.52,57.53,165290.0,45.658,45.658,45.5866,45.5946,165290.0
2017-02-24 10:30:00,57.53,57.62,57.47,57.59,236552.0,45.5946,45.6659,45.547,45.6421,236552.0
2017-02-24 10:35:00,57.59,57.61,57.54,57.55,137999.0,45.6421,45.658,45.6025,45.6104,137999.0
2017-02-24 10:40:00,57.54,57.57,57.48,57.51,163696.0,45.6025,45.6263,45.5549,45.5787,163696.0
2017-02-24 10:45:00,57.51,57.51,57.41,57.41,135899.0,45.5787,45.5787,45.4994,45.4994,135899.0
2017-02-24 10:50:00,57.41,57.48,57.39,57.43,190280.0,45.4994,45.5549,45.4836,45.5153,190280.0
2017-02-24 10:55:00,57.43,57.53,57.42,57.5,138860.0,45.5153,45.5946,45.5074,45.5708,138860.0
2017-02-24 11:00:00,57.51,57.56,57.48,57.56,154416.0,45.5787,45.6183,45.5549,45.6183,154416.0
2017-02-24 11:05:00,57.56,57.58,57.51,57.56,118299.0,45.6183,45.6342,45.5787,45.6183,118299.0
2017-02-24 11:10:00,57.56,57.64,57.54,57.55,110977.0,45.6183,45.6817,45.6025,45.6104,110977.0
2017-02-24 11:15:00,57.55,57.57,57.5,57.56,117726.0,45.6104,45.6263,45.5708,45.6183,117726.0
2017-02-24 11:20:00,57.55,57.59,57.52,57.52,98093.0,45.6104,45.6421,45.5866,45.5866,98093.0
2017-02-24 11:25:00,57.52,57.56,57.49,57.53,114008.0,45.5866,45.6183,45.5628,45.5946,114008.0
2017-02-24 11:30:00,57.53,57.58,57.5,57.5,91200.0,45.5946,45.6342,45.5708,45.5708,91200.0
2017-02-24 11:35:00,57.51,57.55,57.49,57.5,108700.0,45.5787,45.6104,45.5628,45.5708,108700.0
2017-02-24 11:40:00,57.51,57.55,57.48,57.52,117031.0,45.5787,45.6104,45.5549,45.5866,117031.0
2017-02-24 11:45:00,57.52,57.59,57.52,57.56,105390.0,45.5866,45.6421,45.5866,45.6183,105390.0
2017-02-24 11:50:00,57.56,57.59,57.54,57.55,57442.0,45.6183,45.6421,45.6025,45.6104,57442.0
2017-02-24 11:55:00,57.55,57.56,57.51,57.52,77759.0,45.6104,45.6183,45.5787,45.5866,77759.0
2017-02-24 12:00:00,57.52,57.58,57.51,57.57,93471.0,45.5866,45.6342,45.5787,45.6263,93471.0
2017-02-24 12:05:00,57.57,57.6,57.55,57.57,84611.0,45.6263,45.65,45.6104,45.6263,84611.0
2017-02-24 12:10:00,57.57,57.58,57.53,57.56,89063.0,45.6263,45.6342,45.5946,45.6183,89063.0
2017-02-24 12:15:00,57.57,57.61,57.55,57.57,72891.0,45.6263,45.658,45.6104,45.6263,72891.0
2017-02-24 12:20:00,57.56,57.58,57.54,57.56,68549.0,45.6183,45.6342,45.6025,45.6183,68549.0
2017-02-24 12:25:00,57.57,57.61,57.56,57.58,120570.0,45.6263,45.658,45.6183,45.6342,120570.0
2017-02-24 12:30:00,57.59,57.59,57.52,57.53,103395.0,45.6421,45.6421,45.5866,45.5946,103395.0
2017-02-24 12:35:00,57.53,57.55,57.5,57.52,107945.0,45.5946,45.6104,45.5708,45.5866,107945.0
2017-02-24 12:40:00,57.51,57.53,57.49,57.52,100640.0,45.5787,45.5946,45.5628,45.5866,100640.0
2017-02-24 12:45:00,57.52,57.57,57.5,57.56,99904.0,45.5866,45.6263,45.5708,45.6183,99904.0
2017-02-24 12:50:00,57.55,57.58,57.51,57.51,74656.0,45.6104,45.6342,45.5787,45.5787,74656.0
2017-02-24 12:55:00,57.51,57.55,57.51,57.53,60938.0,45.5787,45.6104,45.5787,45.5946,60938.0
2017-02-24 13:00:00,57.52,57.55,57.51,57.55,63862.0,45.5866,45.6104,45.5787,45.6104,63862.0
2017-02-24 13:05:00,57.55,57.55,57.47,57.48,137994.0,45.6104,45.6104,45.547,45.5549,137994.0
2017-02-24 13:10:00,57.48,57.5,57.44,57.44,128007.0,45.5549,45.5708,45.5232,45.5232,128007.0
2017-02-24 13:15:00,57.44,57.44,57.36,57.39,219954.0,45.5232,45.5232,45.4598,45.4836,219954.0
2017-02-24 13:20:00,57.39,57.4,57.36,57.38,87471.0,45.4836,45.4915,45.4598,45.4757,87471.0
2017-02-24 13:25:00,57.37,57.38,57.33,57.36,91191.0,45.4677,45.4757,45.436,45.4598,91191.0
2017-02-24 13:30:00,57.36,57.45,57.35,57.41,111333.0,45.4598,45.5311,45.4519,45.4994,111333.0
2017-02-24 13:35:00,57.41,57.42,57.37,57.38,90095.0,45.4994,45.5074,45.4677,45.4757,90095.0
2017-02-24 13:40:00,57.38,57.5,57.36,57.5,113523.0,45.4757,45.5708,45.4598,45.5708,113523.0
2017-02-24 13:45:00,57.5,57.5,57.43,57.43,77737.0,45.5708,45.5708,45.5153,45.5153,77737.0
2017-02-24 13:50:00,57.43,57.44,57.39,57.4,138463.0,45.5153,45.5232,45.4836,45.4915,138463.0
2017-02-24 13:55:00,57.4,57.46,57.39,57.45,100517.0,45.4915,45.5391,45.4836,45.5311,100517.0
2017-02-24 14:00:00,57.45,57.46,57.41,57.42,128157.0,45.5311,45.5391,45.4994,45.5074,128157.0
2017-02-24 14:05:00,57.42,57.44,57.39,57.4,93135.0,45.5074,45.5232,45.4836,45.4915,93135.0
2017-02-24 14:10:00,57.4,57.4,57.34,57.34,95857.0,45.4915,45.4915,45.444,45.444,95857.0
2017-02-24 14:15:00,57.33,57.41,57.32,57.41,192948.0,45.436,45.4994,45.4281,45.4994,192948.0
2017-02-24 14:20:00,57.4,57.41,57.36,57.39,112379.0,45.4915,45.4994,45.4598,45.4836,112379.0
2017-02-24 14:25:00,57.39,57.44,57.38,57.44,98725.0,45.4836,45.5232,45.4757,45.5232,98725.0
2017-02-24 14:30:00,57.44,57.47,57.42,57.43,94510.0,45.5232,45.547,45.5074,45.5153,94510.0
2017-02-24 14:35:00,57.43,57.46,57.42,57.43,126125.0,45.5153,45.5391,45.5074,45.5153,126125.0
2017-02-24 14:40:00,57.43,57.45,57.42,57.42,115406.0,45.5153,45.5311,45.5074,45.5074,115406.0
2017-02-24 14:45:00,57.42,57.44,57.38,57.4,149769.0,45.5074,45.5232,45.4757,45.4915,149769.0
2017-02-24 14:50:00,57.4,57.44,57.39,57.43,113173.0,45.4915,45.5232,45.4836,45.5153,113173.0
2017-02-24 14:55:00,57.44,57.44,57.37,57.37,120508.0,45.5232,45.5232,45.4677,45.4677,120508.0
2017-02-24 15:00:00,57.38,57.41,57.34,57.35,154957.0,45.4757,45.4994,45.444,45.4519,154957.0
2017-02-24 15:05:00,57.35,57.42,57.35,57.42,172662.0,45.4519,45.5074,45.4519,45.5074,172662.0
2017-02-24 15:10:00,57.42,57.42,57.39,57.39,150186.0,45.5074,45.5074,45.4836,45.4836,150186.0
2017-02-24 15:15:00,57.39,57.44,57.39,57.43,168234.0,45.4836,45.5232,45.4836,45.5153,168234.0
2017-02-24 15:20:00,57.43,57.53,57.42,57.53,259375.0,45.5153,45.5946,45.5074,45.5946,259375.0
2017-02-24 15:25:00,57.52,57.54,57.49,57.5,281927.0,45.5866,45.6025,45.5628,45.5708,281927.0
2017-02-24 15:30:00,57.5,57.59,57.5,57.58,324093.0,45.5708,45.6421,45.5708,45.6342,324093.0
2017-02-24 15:35:00,57.58,57.62,57.57,57.57,261636.0,45.6342,45.6659,45.6263,45.6263,261636.0
2017-02-24 15:40:00,57.57,57.64,57.57,57.64,337067.0,45.6263,45.6817,45.6263,45.6817,337067.0
2017-02-24 15:45:00,57.63,57.73,57.63,57.68,333576.0,45.6738,45.7531,45.6738,45.7134,333576.0
2017-02-24 15:50:00,57.68,57.72,57.66,57.68,347296.0,45.7134,45.7451,45.6976,45.7134,347296.0
2017-02-24 15:55:00,57.68,57.82,57.66,57.81,1169643.0,45.7134,45.8244,45.6976,45.8165,1169643.0
2017-02-27 09:30:00,57.81,58.08,57.79,58.0,508202.0,45.8165,46.0304,45.8006,45.967,508202.0
2017-02-27 09:35:00,58.0,58.05,57.9,57.92,219495.0,45.967,46.0067,45.8878,45.9036,219495.0
2017-02-27 09:40:00,57.91,57.93,57.82,57.83,151553.0,45.8957,45.9116,45.8244,45.8323,151553.0
2017-02-27 09:45:00,57.84,57.95,57.82,57.82,181503.0,45.8402,45.9274,45.8244,45.8244,181503.0
2017-02-27 09:50:00,57.82,57.9,57.79,57.79,222557.0,45.8244,45.8878,45.8006,45.8006,222557.0
2017-02-27 09:55:00,57.8,57.83,57.71,57.79,212418.0,45.8085,45.8323,45.7372,45.8006,212418.0
2017-02-27 10:00:00,57.79,57.9,57.78,57.84,127476.0,45.8006,45.8878,45.7927,45.8402,127476.0
2017-02-27 10:05:00,57.84,57.9,57.81,57.84,202440.0,45.8402,45.8878,45.8165,45.8402,202440.0
2017-02-27 10:10:00,57.83,57.84,57.73,57.78,108266.0,45.8323,45.8402,45.7531,45.7927,108266.0
2017-02-27 10:15:00,57.78,57.82,57.71,57.73,117578.0,45.7927,45.8244,45.7372,45.7531,117578.0
2017-02-27 10:20:00,57.74,57.88,57.73,57.88,90068.0,45.761,45.8719,45.7531,45.8719,90068.0
2017-02-27 10:25:00,57.88,57.93,57.87,57.91,89403.0,45.8719,45.9116,45.864,45.8957,89403.0
2017-02-27 10:30:00,57.92,57.98,57.92,57.95,118622.0,45.9036,45.9512,45.9036,45.9274,118622.0
2017-02-27 10:35:00,57.95,57.98,57.91,57.97,87515.0,45.9274,45.9512,45.8957,45.9433,87515.0
2017-02-27 10:40:00,57.98,58.03,57.97,58.02,125024.0,45.9512,45.9908,45.9433,45.9829,125024.0
2017-02-27 10:45:00,58.02,58.04,57.99,58.04,77673.0,45.9829,45.9987,45.9591,45.9987,77673.0
2017-02-27 10:50:00,58.04,58.06,58.02,58.03,103754.0,45.9987,46.0146,45.9829,45.9908,103754.0
2017-02-27 10:55:00,58.03,58.07,57.98,57.98,176209.0,45.9908,46.0225,45.9512,45.9512,176209.0
2017-02-27 11:00:00,57.99,58.03,57.97,58.0,101071.0,45.9591,45.9908,45.9433,45.967,101071.0
2017-02-27 11:05:00,58.0,58.02,57.97,57.99,75586.0,45.967,45.9829,45.9433,45.9591,75586.0
2017-02-27 11:10:00,57.99,58.0,57.93,57.94,58503.0,45.9591,45.967,45.9116,45.9195,58503.0
2017-02-27 11:15:00,57.93,57.99,57.93,57.98,88703.0,45.9116,45.9591,45.9116,45.9512,88703.0
2017-02-27 11:20:00,57.98,58.02,57.97,57.98,86878.0,45.9512,45.9829,45.9433,45.9512,86878.0
2017-02-27 11:25:00,57.98,58.0,57.93,57.99,90395.0,45.9512,45.967,45.9116,45.9591,90395.0
2017-02-27 11:30:00,57.99,58.02,57.95,58.02,75654.0,45.9591,45.9829,45.9274,45.9829,75654.0
2017-02-27 11:35:00,58.02,58.06,58.0,58.04,50775.0,45.9829,46.0146,45.967,45.9987,50775.0
2017-02-27 11:40:00,58.04,58.05,58.0,58.01,95142.0,45.9987,46.0067,45.967,45.975,95142.0
2017-02-27 11:45:00,58.01,58.03,57.97,57.97,77853.0,45.975,45.9908,45.9433,45.9433,77853.0
2017-02-27 11:50:00,57.98,58.02,57.96,57.97,68078.0,45.9512,45.9829,45.9353,45.9433,68078.0
2017-02-27 11:55:00,57.98,58.0,57.97,57.98,39758.0,45.9512,45.967,45.9433,45.9512,39758.0
2017-02-27 12:00:00,57.98,58.01,57.96,58.0,78627.0,45.9512,45.975,45.9353,45.967,78627.0
2017-02-27 12:05:00,58.0,58.05,58.0,58.03,62040.0,45.967,46.0067,45.967,45.9908,62040.0
2017-02-27 12:10:00,58.04,58.06,58.03,58.05,42911.0,45.9987,46.0146,45.9908,46.0067,42911.0
2017-02-27 12:15:00,58.06,58.07,58.04,58.06,50236.0,46.0146,46.0225,45.9987,46.0146,50236.0
2017-02-27 12:20:00,58.05,58.09,58.03,58.08,48135.0,46.0067,46.0384,45.9908,46.0304,48135.0
2017-02-27 12:25:00,58.08,58.14,58.07,58.13,86384.0,46.0304,46.078,46.0225,46.0701,86384.0
2017-02-27 12:30:00,58.14,58.17,58.12,58.15,81588.0,46.078,46.1018,46.0621,46.0859,81588.0
2017-02-27 12:35:00,58.15,58.16,58.09,58.1,67119.0,46.0859,46.0938,46.0384,46.0463,67119.0
2017-02-27 12:40:00,58.11,58.11,58.02,58.03,89826.0,46.0542,46.0542,45.9829,45.9908,89826.0
2017-02-27 12:45:00,58.03,58.05,57.98,58.0,93251.0,45.9908,46.0067,45.9512,45.967,93251.0
2017-02-27 12:50:00,58.0,58.03,57.99,58.02,68884.0,45.967,45.9908,45.9591,45.9829,68884.0
2017-02-27 12:55:00,58.03,58.06,57.99,58.06,80247.0,45.9908,46.0146,45.9591,46.0146,80247.0
2017-02-27 13:00:00,58.06,58.12,58.06,58.11,41550.0,46.0146,46.0621,46.0146,46.0542,41550.0
2017-02-27 13:05:00,58.11,58.17,58.09,58.15,85021.0,46.0542,46.1018,46.0384,46.0859,85021.0
2017-02-27 13:10:00,58.15,58.19,58.11,58.18,104859.0,46.0859,46.1176,46.0542,46.1097,104859.0
2017-02-27 13:15:00,58.18,58.2,58.13,58.16,89472.0,46.1097,46.1255,46.0701,46.0938,89472.0
2017-02-27 13:20:00,58.17,58.22,58.15,58.19,61849.0,46.1018,46.1414,46.0859,46.1176,61849.0
2017-02-27 13:25:00,58.19,58.23,58.19,58.2,48024.0,46.1176,46.1493,46.1176,46.1255,48024.0
2017-02-27 13:30:00,58.21,58.24,58.2,58.2,75804.0,46.1335,46.1573,46.1255,46.1255,75804.0
2017-02-27 13:35:00,58.2,58.25,58.19,58.24,49116.0,46.1255,46.1652,46.1176,46.1573,49116.0
2017-02-27 13:40:00,58.23,58.24,58.19,58.19,58823.0,46.1493,46.1573,46.1176,46.1176,58823.0
2017-02-27 13:45:00,58.19,58.23,58.18,58.2,77846.0,46.1176,46.1493,46.1097,46.1255,77846.0
2017-02-27 13:50:00,58.2,58.21,58.16,58.17,42563.0,46.1255,46.1335,46.0938,46.1018,42563.0
2017-02-27 13:55:00,58.17,58.18,58.14,58.17,105986.0,46.1018,46.1097,46.078,46.1018,105986.0
2017-02-27 14:00:00,58.17,58.17,58.08,58.09,76848.0,46.1018,46.1018,46.0304,46.0384,76848.0
2017-02-27 14:05:00,58.09,58.14,58.08,58.13,59040.0,46.0384,46.078,46.0304,46.0701,59040.0
2017-02-27 14:10:00,58.13,58.14,58.11,58.12,78943.0,46.0701,46.078,46.0542,46.0621,78943.0
2017-02-27 14:15:00,58.12,58.14,58.1,58.11,45528.0,46.0621,46.078,46.0463,46.0542,45528.0
2017-02-27 14:20:00,58.11,58.14,58.1,58.14,58984.0,46.0542,46.078,46.0463,46.078,58984.0
2017-02-27 14:25:00,58.14,58.22,58.12,58.18,84796.0,46.078,46.1414,46.0621,46.1097,84796.0
2017-02-27 14:30:00,58.19,58.22,58.18,58.19,47337.0,46.1176,46.1414,46.1097,46.1176,47337.0
2017-02-27 14:35:00,58.18,58.24,58.18,58.22,67185.0,46.1097,46.1573,46.1097,46.1414,67185.0
2017-02-27 14:40:00,58.22,58.23,58.15,58.16,71208.0,46.1414,46.1493,46.0859,46.0938,71208.0
2017-02-27 14:45:00,58.16,58.19,58.15,58.17,84460.0,46.0938,46.1176,46.0859,46.1018,84460.0
2017-02-27 14:50:00,58.16,58.18,58.14,58.16,102209.0,46.0938,46.1097,46.078,46.0938,102209.0
2017-02-27 14:55:00,58.17,58.17,58.12,58.13,78022.0,46.1018,46.1018,46.0621,46.0701,78022.0
2017-02-27 15:00:00,58.13,58.14,58.12,58.12,164320.0,46.0701,46.078,46.0621,46.0621,164320.0
2017-02-27 15:05:00,58.13,58.19,58.12,58.16,136341.0,46.0701,46.1176,46.0621,46.0938,136341.0
2017-02-27 15:10:00,58.17,58.18,58.13,58.15,118980.0,46.1018,46.1097,46.0701,46.0859,118980.0
2017-02-27 15:15:00,58.16,58.18,58.08,58.09,152071.0,46.0938,46.1097,46.0304,46.0384,152071.0
2017-02-27 15:20:00,58.09,58.14,58.08,58.14,109766.0,46.0384,46.078,46.0304,46.078,109766.0
2017-02-27 15:25:00,58.14,58.16,58.11,58.15,130218.0,46.078,46.0938,46.0542,46.0859,130218.0
2017-02-27 15:30:00,58.15,58.18,58.12,58.15,178245.0,46.0859,46.1097,46.0621,46.0859,178245.0
2017-02-27 15:35:00,58.16,58.18,58.13,58.13,140261.0,46.0938,46.1097,46.0701,46.0701,140261.0
2017-02-27 15:40:00,58.13,58.2,58.13,58.19,193201.0,46.0701,46.1255,46.0701,46.1176,193201.0
2017-02-27 15:45:00,58.19,58.2,58.13,58.13,203727.0,46.1176,46.1255,46.0701,46.0701,203727.0
2017-02-27 15:50:00,58.14,58.15,58.08,58.11,203578.0,46.078,46.0859,46.0304,46.0542,203578.0
2017-02-27 15:55:00,58.11,58.11,58.05,58.06,395690.0,46.0542,46.0542,46.0067,46.0146,395690.0
2017-02-28 09:30:00,57.88,58.07,57.88,58.03,357136.0,45.8719,46.0225,45.8719,45.9908,357136.0
2017-02-28 09:35:00,58.04,58.05,57.96,57.97,181713.0,45.9987,46.0067,45.9353,45.9433,181713.0
2017-02-28 09:40:00,57.98,58.0,57.87,57.94,261337.0,45.9512,45.967,45.864,45.9195,261337.0
2017-02-28 09:45:00,57.95,57.99,57.88,57.91,187182.0,45.9274,45.9591,45.8719,45.8957,187182.0
2017-02-28 09:50:00,57.9,57.91,57.82,57.87,217801.0,45.8878,45.8957,45.8244,45.864,217801.0
2017-02-28 09:55:00,57.87,57.91,57.83,57.88,194924.0,45.864,45.8957,45.8323,45.8719,194924.0
2017-02-28 10:00:00,57.88,58.03,57.86,57.98,141405.0,45.8719,45.9908,45.8561,45.9512,141405.0
2017-02-28 10:05:00,57.99,58.04,57.94,58.03,98266.0,45.9591,45.9987,45.9195,45.9908,98266.0
2017-02-28 10:10:00,58.04,58.07,58.0,58.03,102897.0,45.9987,46.0225,45.967,45.9908,102897.0
2017-02-28 10:15:00,58.02,58.04,57.95,57.96,94446.0,45.9829,45.9987,45.9274,45.9353,94446.0
2017-02-28 10:20:00,57.96,57.99,57.94,57.98,111147.0,45.9353,45.9591,45.9195,45.9512,111147.0
2017-02-28 10:25:00,57.97,58.0,57.95,57.99,103533.0,45.9433,45.967,45.9274,45.9591,103533.0
2017-02-28 10:30:00,58.0,58.05,58.0,58.04,97850.0,45.967,46.0067,45.967,45.9987,97850.0
2017-02-28 10:35:00,58.04,58.15,58.03,58.15,111521.0,45.9987,46.0859,45.9908,46.0859,111521.0
2017-02-28 10:40:00,58.15,58.15,58.09,58.12,49621.0,46.0859,46.0859,46.0384,46.0621,49621.0
2017-02-28 10:45:00,58.11,58.17,58.07,58.16,79237.0,46.0542,46.1018,46.0225,46.0938,79237.0
2017-02-28 10:50:00,58.15,58.2,58.15,58.19,49304.0,46.0859,46.1255,46.0859,46.1176,49304.0
2017-02-28 10:55:00,58.19,58.22,58.13,58.15,109164.0,46.1176,46.1414,46.0701,46.0859,109164.0
2017-02-28 11:00:00,58.14,58.16,58.07,58.08,59472.0,46.078,46.0938,46.0225,46.0304,59472.0
2017-02-28 11:05:00,58.08,58.14,58.08,58.12,58138.0,46.0304,46.078,46.0304,46.0621,58138.0
2017-02-28 11:10:00,58.11,58.12,58.06,58.1,78876.0,46.0542,46.0621,46.0146,46.0463,78876.0
2017-02-28 11:15:00,58.1,58.1,58.06,58.09,66472.0,46.0463,46.0463,46.0146,46.0384,66472.0
2017-02-28 11:20:00,58.09,58.1,58.06,58.08,74591.0,46.0384,46.0463,46.0146,46.0304,74591.0
2017-02-28 11:25:00,58.08,58.09,58.02,58.02,62845.0,46.0304,46.0384,45.9829,45.9829,62845.0
2017-02-28 11:30:00,58.03,58.04,57.99,58.0,92937.0,45.9908,45.9987,45.9591,45.967,92937.0
2017-02-28 11:35:00,58.0,58.02,57.99,58.0,94182.0,45.967,45.9829,45.9591,45.967,94182.0
2017-02-28 11:40:00,58.0,58.02,57.99,58.0,90637.0,45.967,45.9829,45.9591,45.967,90637.0
2017-02-28 11:45:00,58.01,58.04,58.0,58.04,69368.0,45.975,45.9987,45.967,45.9987,69368.0
2017-02-28 11:50:00,58.03,58.04,58.0,58.0,58952.0,45.9908,45.9987,45.967,45.967,58952.0
2017-02-28 11:55:00,58.01,58.07,58.01,58.07,61828.0,45.975,46.0225,45.975,46.0225,61828.0
2017-02-28 12:00:00,58.06,58.07,58.03,58.04,59339.0,46.0146,46.0225,45.9908,45.9987,59339.0
2017-02-28 12:05:00,58.05,58.05,57.93,57.95,83651.0,46.0067,46.0067,45.9116,45.9274,83651.0
2017-02-28 12:10:00,57.95,57.97,57.93,57.93,119992.0,45.9274,45.9433,45.9116,45.9116,119992.0
2017-02-28 12:15:00,57.93,57.95,57.84,57.85,115725.0,45.9116,45.9274,45.8402,45.8482,115725.0
2017-02-28 12:20:00,57.85,57.85,57.78,57.79,168521.0,45.8482,45.8482,45.7927,45.8006,168521.0
2017-02-28 12:25:00,57.79,57.83,57.73,57.82,135952.0,45.8006,45.8323,45.7531,45.8244,135952.0
2017-02-28 12:30:00,57.82,57.83,57.78,57.82,201378.0,45.8244,45.8323,45.7927,45.8244,201378.0
2017-02-28 12:35:00,57.81,57.83,57.79,57.82,70972.0,45.8165,45.8323,45.8006,45.8244,70972.0
2017-02-28 12:40:00,57.82,57.84,57.79,57.81,108946.0,45.8244,45.8402,45.8006,45.8165,108946.0
2017-02-28 12:45:00,57.81,57.9,57.8,57.89,108486.0,45.8165,45.8878,45.8085,45.8799,108486.0
2017-02-28 12:50:00,57.89,57.98,57.88,57.97,94659.0,45.8799,45.9512,45.8719,45.9433,94659.0
2017-02-28 12:55:00,57.96,58.0,57.95,58.0,90822.0,45.9353,45.967,45.9274,45.967,90822.0
2017-02-28 13:00:00,57.99,58.02,57.94,58.0,90465.0,45.9591,45.9829,45.9195,45.967,90465.0
2017-02-28 13:05:00,58.0,58.06,58.0,58.05,61543.0,45.967,46.0146,45.967,46.0067,61543.0
2017-02-28 13:10:00,58.05,58.11,58.04,58.08,72958.0,46.0067,46.0542,45.9987,46.0304,72958.0
2017-02-28 13:15:00,58.08,58.09,58.03,58.04,75472.0,46.0304,46.0384,45.9908,45.9987,75472.0
2017-02-28 13:20:00,58.03,58.04,57.99,58.0,60213.0,45.9908,45.9987,45.9591,45.967,60213.0
2017-02-28 13:25:00,58.0,58.03,57.99,58.01,47738.0,45.967,45.9908,45.9591,45.975,47738.0
2017-02-28 13:30:00,58.02,58.05,58.01,58.03,56228.0,45.9829,46.0067,45.975,45.9908,56228.0
2017-02-28 13:35:00,58.03,58.17,58.03,58.14,78329.0,45.9908,46.1018,45.9908,46.078,78329.0
2017-02-28 13:40:00,58.15,58.15,58.05,58.1,135733.0,46.0859,46.0859,46.0067,46.0463,135733.0
2017-02-28 13:45:00,58.1,58.1,58.06,58.1,84295.0,46.0463,46.0463,46.0146,46.0463,84295.0
2017-02-28 13:50:00,58.1,58.1,58.07,58.08,64079.0,46.0463,46.0463,46.0225,46.0304,64079.0
2017-02-28 13:55:00,58.08,58.09,58.06,58.09,57001.0,46.0304,46.0384,46.0146,46.0384,57001.0
2017-02-28 14:00:00,58.08,58.11,58.03,58.05,104453.0,46.0304,46.0542,45.9908,46.0067,104453.0
2017-02-28 14:05:00,58.05,58.06,58.0,58.01,180009.0,46.0067,46.0146,45.967,45.975,180009.0
2017-02-28 14:10:00,58.01,58.04,57.98,58.0,165579.0,45.975,45.9987,45.9512,45.967,165579.0
2017-02-28 14:15:00,57.99,58.0,57.95,57.98,71374.0,45.9591,45.967,45.9274,45.9512,71374.0
2017-02-28 14:20:00,57.98,58.0,57.97,57.99,78797.0,45.9512,45.967,45.9433,45.9591,78797.0
2017-02-28 14:25:00,57.99,58.04,57.98,58.03,98425.0,45.9591,45.9987,45.9512,45.9908,98425.0
2017-02-28 14:30:00,58.03,58.04,58.0,58.02,76035.0,45.9908,45.9987,45.967,45.9829,76035.0
2017-02-28 14:35:00,58.03,58.03,57.99,58.01,67646.0,45.9908,45.9908,45.9591,45.975,67646.0
2017-02-28 14:40:00,58.01,58.02,57.99,58.0,76725.0,45.975,45.9829,45.9591,45.967,76725.0
2017-02-28 14:45:00,58.0,58.07,58.0,58.07,109631.0,45.967,46.0225,45.967,46.0225,109631.0
2017-02-28 14:50:00,58.07,58.08,58.06,58.07,85098.0,46.0225,46.0304,46.0146,46.0225,85098.0
2017-02-28 14:55:00,58.07,58.1,58.06,58.08,52573.0,46.0225,46.0463,46.0146,46.0304,52573.0
2017-02-28 15:00:00,58.08,58.08,58.02,58.03,143187.0,46.0304,46.0304,45.9829,45.9908,143187.0
2017-02-28 15:05:00,58.03,58.03,58.0,58.0,70139.0,45.9908,45.9908,45.967,45.967,70139.0
2017-02-28 15:10:00,58.01,58.1,58.01,58.08,102066.0,45.975,46.0463,45.975,46.0304,102066.0
2017-02-28 15:15:00,58.08,58.1,58.06,58.09,103622.0,46.0304,46.0463,46.0146,46.0384,103622.0
2017-02-28 15:20:00,58.08,58.09,58.04,58.08,76205.0,46.0304,46.0384,45.9987,46.0304,76205.0
2017-02-28 15:25:00,58.07,58.1,58.06,58.06,77508.0,46.0225,46.0463,46.0146,46.0146,77508.0
2017-02-28 15:30:00,58.07,58.08,57.99,57.99,183686.0,46.0225,46.0304,45.9591,45.9591,183686.0
2017-02-28 15:35:00,57.99,58.05,57.95,57.97,203614.0,45.9591,46.0067,45.9274,45.9433,203614.0
2017-02-28 15:40:00,57.98,58.01,57.92,58.0,225924.0,45.9512,45.975,45.9036,45.967,225924.0
2017-02-28 15:45:00,58.0,58.01,57.96,57.98,261113.0,45.967,45.975,45.9353,45.9512,261113.0
2017-02-28 15:50:00,57.98,58.04,57.98,58.0,388207.0,45.9512,45.9987,45.9512,45.967,388207.0
2017-02-28 15:55:00,58.0,58.01,57.89,57.89,1449757.0,45.967,45.975,45.8799,45.8799,1449757.0
2017-03-01 09:30:00,59.11,59.37,59.09,59.34,1462454.0,46.8468,47.0528,46.8309,47.029,1462454.0
2017-03-01 09:35:00,59.33,59.49,59.31,59.41,852250.0,47.0211,47.1479,47.0053,47.0845,852250.0
2017-03-01 09:40:00,59.41,59.63,59.35,59.57,593342.0,47.0845,47.2589,47.037,47.2113,593342.0
2017-03-01 09:45:00,59.57,59.62,59.36,59.39,521552.0,47.2113,47.2509,47.0449,47.0687,521552.0
2017-03-01 09:50:00,59.4,59.6,59.39,59.54,410283.0,47.0766,47.2351,47.0687,47.1875,410283.0
2017-03-01 09:55:00,59.55,59.61,59.46,59.58,287825.0,47.1955,47.243,47.1241,47.2192,287825.0
2017-03-01 10:00:00,59.6,59.6,59.5,59.51,273551.0,47.2351,47.2351,47.1558,47.1638,273551.0
2017-03-01 10:05:00,59.51,59.51,59.37,59.42,222566.0,47.1638,47.1638,47.0528,47.0924,222566.0
2017-03-01 10:10:00,59.42,59.53,59.39,59.52,214069.0,47.0924,47.1796,47.0687,47.1717,214069.0
2017-03-01 10:15:00,59.53,59.62,59.51,59.6,308775.0,47.1796,47.2509,47.1638,47.2351,308775.0
2017-03-01 10:20:00,59.61,59.74,59.6,59.69,288309.0,47.243,47.3461,47.2351,47.3064,288309.0
2017-03-01 10:25:00,59.69,59.72,59.61,59.71,327999.0,47.3064,47.3302,47.243,47.3223,327999.0
2017-03-01 10:30:00,59.71,59.74,59.62,59.63,348582.0,47.3223,47.3461,47.2509,47.2589,348582.0
2017-03-01 10:35:00,59.63,59.65,59.55,59.55,158145.0,47.2589,47.2747,47.1955,47.1955,158145.0
2017-03-01 10:40:00,59.55,59.56,59.43,59.43,196182.0,47.1955,47.2034,47.1004,47.1004,196182.0
2017-03-01 10:45:00,59.43,59.57,59.42,59.5,223754.0,47.1004,47.2113,47.0924,47.1558,223754.0
2017-03-01 10:50:00,59.5,59.58,59.49,59.55,324988.0,47.1558,47.2192,47.1479,47.1955,324988.0
2017-03-01 10:55:00,59.55,59.62,59.53,59.62,267759.0,47.1955,47.2509,47.1796,47.2509,267759.0
2017-03-01 11:00:00,59.62,59.65,59.55,59.61,176955.0,47.2509,47.2747,47.1955,47.243,176955.0
2017-03-01 11:05:00,59.61,59.75,59.61,59.73,302553.0,47.243,47.354,47.243,47.3381,302553.0
2017-03-01 11:10:00,59.73,59.76,59.66,59.68,319059.0,47.3381,47.3619,47.2827,47.2985,319059.0
2017-03-01 11:15:00,59.68,59.74,59.65,59.73,200738.0,47.2985,47.3461,47.2747,47.3381,200738.0
2017-03-01 11:20:00,59.73,59.76,59.71,59.75,308951.0,47.3381,47.3619,47.3223,47.354,308951.0
2017-03-01 11:25:00,59.76,59.77,59.7,59.76,237789.0,47.3619,47.3698,47.3144,47.3619,237789.0
2017-03-01 11:30:00,59.76,59.78,59.73,59.76,244698.0,47.3619,47.3778,47.3381,47.3619,244698.0
2017-03-01 11:35:00,59.75,59.76,59.7,59.71,152509.0,47.354,47.3619,47.3144,47.3223,152509.0
2017-03-01 11:40:00,59.7,59.77,59.7,59.74,142860.0,47.3144,47.3698,47.3144,47.3461,142860.0
2017-03-01 11:45:00,59.73,59.77,59.7,59.71,199206.0,47.3381,47.3698,47.3144,47.3223,199206.0
2017-03-01 11:50:00,59.71,59.86,59.7,59.86,370737.0,47.3223,47.4412,47.3144,47.4412,370737.0
2017-03-01 11:55:00,59.85,59.87,59.84,59.85,141026.0,47.4332,47.4491,47.4253,47.4332,141026.0
2017-03-01 12:00:00,59.85,59.96,59.83,59.95,420852.0,47.4332,47.5204,47.4174,47.5125,420852.0
2017-03-01 12:05:00,59.95,59.99,59.93,59.94,360880.0,47.5125,47.5442,47.4966,47.5046,360880.0
2017-03-01 12:10:00,59.95,59.99,59.89,59.98,332922.0,47.5125,47.5442,47.4649,47.5363,332922.0
2017-03-01 12:15:00,59.98,59.99,59.93,59.95,747645.0,47.5363,47.5442,47.4966,47.5125,747645.0
2017-03-01 12:20:00,59.94,59.98,59.93,59.97,421489.0,47.5046,47.5363,47.4966,47.5283,421489.0
2017-03-01 12:25:00,59.97,59.99,59.91,59.95,368360.0,47.5283,47.5442,47.4808,47.5125,368360.0
2017-03-01 12:30:00,59.95,59.95,59.83,59.89,173704.0,47.5125,47.5125,47.4174,47.4649,173704.0
2017-03-01 12:35:00,59.88,59.9,59.86,59.88,129215.0,47.457,47.4729,47.4412,47.457,129215.0
2017-03-01 12:40:00,59.87,59.97,59.87,59.95,333513.0,47.4491,47.5283,47.4491,47.5125,333513.0
2017-03-01 12:45:00,59.95,59.95,59.87,59.9,187990.0,47.5125,47.5125,47.4491,47.4729,187990.0
2017-03-01 12:50:00,59.9,59.9,59.81,59.82,181524.0,47.4729,47.4729,47.4015,47.4095,181524.0
2017-03-01 12:55:00,59.81,59.85,59.79,59.84,205870.0,47.4015,47.4332,47.3857,47.4253,205870.0
2017-03-01 13:00:00,59.84,59.94,59.83,59.93,186569.0,47.4253,47.5046,47.4174,47.4966,186569.0
2017-03-01 13:05:00,59.92,59.94,59.88,59.89,219991.0,47.4887,47.5046,47.457,47.4649,219991.0
2017-03-01 13:10:00,59.9,59.91,59.81,59.87,184309.0,47.4729,47.4808,47.4015,47.4491,184309.0
2017-03-01 13:15:00,59.87,59.94,59.83,59.83,266741.0,47.4491,47.5046,47.4174,47.4174,266741.0
2017-03-01 13:20:00,59.83,59.9,59.83,59.85,191700.0,47.4174,47.4729,47.4174,47.4332,191700.0
2017-03-01 13:25:00,59.86,59.86,59.77,59.83,201614.0,47.4412,47.4412,47.3698,47.4174,201614.0
2017-03-01 13:30:00,59.83,59.85,59.78,59.83,180258.0,47.4174,47.4332,47.3778,47.4174,180258.0
2017-03-01 13:35:00,59.83,59.84,59.78,59.82,199758.0,47.4174,47.4253,47.3778,47.4095,199758.0
2017-03-01 13:40:00,59.82,59.85,59.79,59.8,186994.0,47.4095,47.4332,47.3857,47.3936,186994.0
2017-03-01 13:45:00,59.8,59.86,59.78,59.79,213734.0,47.3936,47.4412,47.3778,47.3857,213734.0
2017-03-01 13:50:00,59.79,59.81,59.76,59.77,181358.0,47.3857,47.4015,47.3619,47.3698,181358.0
2017-03-01 13:55:00,59.76,59.8,59.75,59.79,84008.0,47.3619,47.3936,47.354,47.3857,84008.0
2017-03-01 14:00:00,59.78,59.8,59.69,59.78,170160.0,47.3778,47.3936,47.3064,47.3778,170160.0
2017-03-01 14:05:00,59.78,59.81,59.72,59.72,179738.0,47.3778,47.4015,47.3302,47.3302,179738.0
2017-03-01 14:10:00,59.73,59.84,59.71,59.82,135345.0,47.3381,47.4253,47.3223,47.4095,135345.0
2017-03-01 14:15:00,59.82,59.87,59.78,59.86,365778.0,47.4095,47.4491,47.3778,47.4412,365778.0
2017-03-01 14:20:00,59.85,59.93,59.81,59.92,196260.0,47.4332,47.4966,47.4015,47.4887,196260.0
2017-03-01 14:25:00,59.91,59.91,59.8,59.86,180721.0,47.4808,47.4808,47.3936,47.4412,180721.0
2017-03-01 14:30:00,59.86,59.9,59.84,59.88,195806.0,47.4412,47.4729,47.4253,47.457,195806.0
2017-03-01 14:35:00,59.89,59.94,59.88,59.93,155660.0,47.4649,47.5046,47.457,47.4966,155660.0
2017-03-01 14:40:00,59.93,59.93,59.82,59.85,140110.0,47.4966,47.4966,47.4095,47.4332,140110.0
2017-03-01 14:45:00,59.85,59.89,59.84,59.88,109517.0,47.4332,47.4649,47.4253,47.457,109517.0
2017-03-01 14:50:00,59.89,59.93,59.87,59.91,151979.0,47.4649,47.4966,47.4491,47.4808,151979.0
2017-03-01 14:55:00,59.9,59.94,59.89,59.91,185722.0,47.4729,47.5046,47.4649,47.4808,185722.0
2017-03-01 15:00:00,59.9,59.92,59.84,59.9,180324.0,47.4729,47.4887,47.4253,47.4729,180324.0
2017-03-01 15:05:00,59.9,59.92,59.86,59.86,134245.0,47.4729,47.4887,47.4412,47.4412,134245.0
2017-03-01 15:10:00,59.87,59.89,59.83,59.84,241652.0,47.4491,47.4649,47.4174,47.4253,241652.0
2017-03-01 15:15:00,59.84,59.85,59.78,59.82,200926.0,47.4253,47.4332,47.3778,47.4095,200926.0
2017-03-01 15:20:00,59.81,59.84,59.78,59.84,279018.0,47.4015,47.4253,47.3778,47.4253,279018.0
2017-03-01 15:25:00,59.83,59.86,59.82,59.85,214978.0,47.4174,47.4412,47.4095,47.4332,214978.0
2017-03-01 15:30:00,59.86,59.88,59.83,59.86,292345.0,47.4412,47.457,47.4174,47.4412,292345.0
2017-03-01 15:35:00,59.87,59.87,59.81,59.83,356833.0,47.4491,47.4491,47.4015,47.4174,356833.0
2017-03-01 15:40:00,59.83,59.88,59.82,59.85,275920.0,47.4174,47.457,47.4095,47.4332,275920.0
2017-03-01 15:45:00,59.86,59.86,59.82,59.83,337681.0,47.4412,47.4412,47.4095,47.4174,337681.0
2017-03-01 15:50:00,59.83,59.84,59.72,59.72,446735.0,47.4174,47.4253,47.3302,47.3302,446735.0
2017-03-01 15:55:00,59.72,59.75,59.66,59.7,848324.0,47.3302,47.354,47.2827,47.3144,848324.0
2017-03-02 09:30:00,59.78,59.79,59.47,59.49,811146.0,47.3778,47.3857,47.1321,47.1479,811146.0
2017-03-02 09:35:00,59.49,59.54,59.38,59.41,341983.0,47.1479,47.1875,47.0607,47.0845,341983.0
2017-03-02 09:40:00,59.41,59.53,59.38,59.44,235776.0,47.0845,47.1796,47.0607,47.1083,235776.0
2017-03-02 09:45:00,59.44,59.45,59.25,59.26,397983.0,47.1083,47.1162,46.9577,46.9656,397983.0
2017-03-02 09:50:00,59.27,59.32,59.22,59.29,310868.0,46.9736,47.0132,46.9339,46.9894,310868.0
2017-03-02 09:55:00,59.28,59.39,59.26,59.38,206330.0,46.9815,47.0687,46.9656,47.0607,206330.0
2017-03-02 10:00:00,59.37,59.37,59.15,59.23,330647.0,47.0528,47.0528,46.8785,46.9419,330647.0
2017-03-02 10:05:00,59.22,59.34,59.11,59.13,428722.0,46.9339,47.029,46.8468,46.8626,428722.0
2017-03-02 10:10:00,59.14,59.15,59.0,59.06,275649.0,46.8705,46.8785,46.7596,46.8071,275649.0
2017-03-02 10:15:00,59.06,59.15,59.01,59.01,267575.0,46.8071,46.8785,46.7675,46.7675,267575.0
2017-03-02 10:20:00,59.02,59.17,59.0,59.17,291520.0,46.7754,46.8943,46.7596,46.8943,291520.0
2017-03-02 10:25:00,59.18,59.18,59.08,59.15,187343.0,46.9022,46.9022,46.823,46.8785,187343.0
2017-03-02 10:30:00,59.14,59.14,59.04,59.04,155853.0,46.8705,46.8705,46.7913,46.7913,155853.0
2017-03-02 10:35:00,59.04,59.08,59.01,59.05,141135.0,46.7913,46.823,46.7675,46.7992,141135.0
2017-03-02 10:40:00,59.05,59.12,59.0,59.11,149184.0,46.7992,46.8547,46.7596,46.8468,149184.0
2017-03-02 10:45:00,59.1,59.11,59.03,59.05,126871.0,46.8388,46.8468,46.7834,46.7992,126871.0
2017-03-02 10:50:00,59.04,59.12,59.0,59.1,190935.0,46.7913,46.8547,46.7596,46.8388,190935.0
2017-03-02 10:55:00,59.09,59.1,59.01,59.07,118025.0,46.8309,46.8388,46.7675,46.8151,118025.0
2017-03-02 11:00:00,59.07,59.07,59.0,59.01,252789.0,46.8151,46.8151,46.7596,46.7675,252789.0
2017-03-02 11:05:00,59.0,59.01,58.93,58.97,205796.0,46.7596,46.7675,46.7041,46.7358,205796.0
2017-03-02 11:10:00,58.97,59.03,58.91,59.0,230529.0,46.7358,46.7834,46.6882,46.7596,230529.0
2017-03-02 11:15:00,59.0,59.02,58.98,59.0,145111.0,46.7596,46.7754,46.7437,46.7596,145111.0
2017-03-02 11:20:00,59.0,59.08,58.99,59.02,133520.0,46.7596,46.823,46.7517,46.7754,133520.0
2017-03-02 11:25:00,59.02,59.02,58.9,58.91,137536.0,46.7754,46.7754,46.6803,46.6882,137536.0
2017-03-02 11:30:00,58.91,58.96,58.81,58.84,225575.0,46.6882,46.7279,46.609,46.6328,225575.0
2017-03-02 11:35:00,58.84,58.92,58.83,58.92,161283.0,46.6328,46.6962,46.6248,46.6962,161283.0
2017-03-02 11:40:00,58.92,58.95,58.9,58.95,147173.0,46.6962,46.72,46.6803,46.72,147173.0
2017-03-02 11:45:00,58.95,59.04,58.94,58.99,203233.0,46.72,46.7913,46.712,46.7517,203233.0
2017-03-02 11:50:00,59.0,59.02,58.97,58.97,103410.0,46.7596,46.7754,46.7358,46.7358,103410.0
2017-03-02 11:55:00,58.96,59.08,58.96,59.06,191817.0,46.7279,46.823,46.7279,46.8071,191817.0
2017-03-02 12:00:00,59.06,59.09,59.0,59.06,110400.0,46.8071,46.8309,46.7596,46.8071,110400.0
2017-03-02 12:05:00,59.07,59.07,59.01,59.04,66468.0,46.8151,46.8151,46.7675,46.7913,66468.0
2017-03-02 12:10:00,59.03,59.06,59.0,59.03,85817.0,46.7834,46.8071,46.7596,46.7834,85817.0
2017-03-02 12:15:00,59.03,59.05,59.02,59.04,77079.0,46.7834,46.7992,46.7754,46.7913,77079.0
2017-03-02 12:20:00,59.05,59.05,58.98,59.0,118645.0,46.7992,46.7992,46.7437,46.7596,118645.0
2017-03-02 12:25:00,59.0,59.03,58.99,59.02,89536.0,46.7596,46.7834,46.7517,46.7754,89536.0
2017-03-02 12:30:00,59.01,59.06,59.01,59.02,75949.0,46.7675,46.8071,46.7675,46.7754,75949.0
2017-03-02 12:35:00,59.03,59.1,59.02,59.09,99335.0,46.7834,46.8388,46.7754,46.8309,99335.0
2017-03-02 12:40:00,59.09,59.1,59.03,59.04,113472.0,46.8309,46.8388,46.7834,46.7913,113472.0
2017-03-02 12:45:00,59.04,59.05,58.97,58.97,63349.0,46.7913,46.7992,46.7358,46.7358,63349.0
2017-03-02 12:50:00,58.97,59.02,58.97,59.02,97074.0,46.7358,46.7754,46.7358,46.7754,97074.0
2017-03-02 12:55:00,59.02,59.02,58.96,58.97,70330.0,46.7754,46.7754,46.7279,46.7358,70330.0
2017-03-02 13:00:00,58.97,59.0,58.95,58.96,158390.0,46.7358,46.7596,46.72,46.7279,158390.0
2017-03-02 13:05:00,58.96,59.02,58.96,58.97,92855.0,46.7279,46.7754,46.7279,46.7358,92855.0
2017-03-02 13:10:00,58.97,58.98,58.92,58.92,132614.0,46.7358,46.7437,46.6962,46.6962,132614.0
2017-03-02 13:15:00,58.92,58.97,58.91,58.92,192299.0,46.6962,46.7358,46.6882,46.6962,192299.0
2017-03-02 13:20:00,58.92,58.96,58.9,58.95,60270.0,46.6962,46.7279,46.6803,46.72,60270.0
2017-03-02 13:25:00,58.95,58.99,58.92,58.97,343909.0,46.72,46.7517,46.6962,46.7358,343909.0
2017-03-02 13:30:00,58.96,58.98,58.92,58.92,107040.0,46.7279,46.7437,46.6962,46.6962,107040.0
2017-03-02 13:35:00,58.92,58.94,58.87,58.87,138549.0,46.6962,46.712,46.6565,46.6565,138549.0
2017-03-02 13:40:00,58.87,58.88,58.82,58.82,56918.0,46.6565,46.6645,46.6169,46.6169,56918.0
2017-03-02 13:45:00,58.83,58.85,58.81,58.85,89984.0,46.6248,46.6407,46.609,46.6407,89984.0
2017-03-02 13:50:00,58.84,58.85,58.78,58.83,135932.0,46.6328,46.6407,46.5852,46.6248,135932.0
2017-03-02 13:55:00,58.82,58.88,58.8,58.84,79894.0,46.6169,46.6645,46.6011,46.6328,79894.0
2017-03-02 14:00:00,58.85,58.88,58.8,58.85,94315.0,46.6407,46.6645,46.6011,46.6407,94315.0
2017-03-02 14:05:00,58.86,58.86,58.78,58.78,69842.0,46.6486,46.6486,46.5852,46.5852,69842.0
2017-03-02 14:10:00,58.78,58.78,58.67,58.68,142835.0,46.5852,46.5852,46.498,46.506,142835.0
2017-03-02 14:15:00,58.68,58.68,58.56,58.62,203572.0,46.506,46.506,46.4109,46.4584,203572.0
2017-03-02 14:20:00,58.62,58.69,58.61,58.62,135730.0,46.4584,46.5139,46.4505,46.4584,135730.0
2017-03-02 14:25:00,58.62,58.75,58.62,58.73,170678.0,46.4584,46.5614,46.4584,46.5456,170678.0
2017-03-02 14:30:00,58.74,58.77,58.67,58.76,217104.0,46.5535,46.5773,46.498,46.5694,217104.0
2017-03-02 14:35:00,58.76,58.77,58.68,58.76,139551.0,46.5694,46.5773,46.506,46.5694,139551.0
2017-03-02 14:40:00,58.76,58.76,58.7,58.71,86595.0,46.5694,46.5694,46.5218,46.5297,86595.0
2017-03-02 14:45:00,58.71,58.77,58.7,58.74,112460.0,46.5297,46.5773,46.5218,46.5535,112460.0
2017-03-02 14:50:00,58.74,58.74,58.68,58.69,88937.0,46.5535,46.5535,46.506,46.5139,88937.0
2017-03-02 14:55:00,58.69,58.72,58.68,58.69,95639.0,46.5139,46.5377,46.506,46.5139,95639.0
2017-03-02 15:00:00,58.69,58.7,58.63,58.66,171167.0,46.5139,46.5218,46.4663,46.4901,171167.0
2017-03-02 15:05:00,58.67,58.7,58.65,58.69,169445.0,46.498,46.5218,46.4822,46.5139,169445.0
2017-03-02 15:10:00,58.7,58.73,58.67,58.68,212111.0,46.5218,46.5456,46.498,46.506,212111.0
2017-03-02 15:15:00,58.67,58.73,58.67,58.73,339831.0,46.498,46.5456,46.498,46.5456,339831.0
2017-03-02 15:20:00,58.73,58.83,58.72,58.82,218340.0,46.5456,46.6248,46.5377,46.6169,218340.0
2017-03-02 15:25:00,58.83,58.9,58.79,58.86,345667.0,46.6248,46.6803,46.5931,46.6486,345667.0
2017-03-02 15:30:00,58.86,58.86,58.82,58.84,297115.0,46.6486,46.6486,46.6169,46.6328,297115.0
2017-03-02 15:35:00,58.84,58.93,58.83,58.88,238780.0,46.6328,46.7041,46.6248,46.6645,238780.0
2017-03-02 15:40:00,58.88,58.89,58.72,58.77,225851.0,46.6645,46.6724,46.5377,46.5773,225851.0
2017-03-02 15:45:00,58.77,58.86,58.76,58.79,359502.0,46.5773,46.6486,46.5694,46.5931,359502.0
2017-03-02 15:50:00,58.8,58.8,58.69,58.76,367250.0,46.6011,46.6011,46.5139,46.5694,367250.0
2017-03-02 15:55:00,58.76,58.78,58.67,58.7,879793.0,46.5694,46.5852,46.498,46.5218,879793.0
2017-03-03 09:30:00,58.85,59.24,58.84,59.03,663114.0,46.6407,46.9498,46.6328,46.7834,663114.0
2017-03-03 09:35:00,59.03,59.14,59.0,59.05,220416.0,46.7834,46.8705,46.7596,46.7992,220416.0
2017-03-03 09:40:00,59.05,59.15,59.0,59.13,282276.0,46.7992,46.8785,46.7596,46.8626,282276.0
2017-03-03 09:45:00,59.13,59.17,59.02,59.05,203912.0,46.8626,46.8943,46.7754,46.7992,203912.0
2017-03-03 09:50:00,59.06,59.13,59.0,59.02,166179.0,46.8071,46.8626,46.7596,46.7754,166179.0
2017-03-03 09:55:00,59.02,59.04,58.93,58.94,273804.0,46.7754,46.7913,46.7041,46.712,273804.0
2017-03-03 10:00:00,58.94,59.06,58.94,59.03,308724.0,46.712,46.8071,46.712,46.7834,308724.0
2017-03-03 10:05:00,59.04,59.12,59.02,59.07,151051.0,46.7913,46.8547,46.7754,46.8151,151051.0
2017-03-03 10:10:00,59.07,59.17,59.04,59.14,161353.0,46.8151,46.8943,46.7913,46.8705,161353.0
2017-03-03 10:15:00,59.14,59.17,59.09,59.11,130526.0,46.8705,46.8943,46.8309,46.8468,130526.0
2017-03-03 10:20:00,59.11,59.12,58.99,59.09,191544.0,46.8468,46.8547,46.7517,46.8309,191544.0
2017-03-03 10:25:00,59.09,59.1,59.0,59.03,198735.0,46.8309,46.8388,46.7596,46.7834,198735.0
2017-03-03 10:30:00,59.04,59.04,58.88,58.88,163681.0,46.7913,46.7913,46.6645,46.6645,163681.0
2017-03-03 10:35:00,58.88,59.04,58.86,59.02,150236.0,46.6645,46.7913,46.6486,46.7754,150236.0
2017-03-03 10:40:00,59.03,59.03,58.93,59.0,132178.0,46.7834,46.7834,46.7041,46.7596,132178.0
2017-03-03 10:45:00,59.01,59.03,58.97,59.0,145328.0,46.7675,46.7834,46.7358,46.7596,145328.0
2017-03-03 10:50:00,59.0,59.05,58.99,59.0,106956.0,46.7596,46.7992,46.7517,46.7596,106956.0
2017-03-03 10:55:00,59.0,59.01,58.89,58.89,144451.0,46.7596,46.7675,46.6724,46.6724,144451.0
2017-03-03 11:00:00,58.89,58.9,58.83,58.85,201786.0,46.6724,46.6803,46.6248,46.6407,201786.0
2017-03-03 11:05:00,58.85,58.9,58.83,58.84,173906.0,46.6407,46.6803,46.6248,46.6328,173906.0
2017-03-03 11:10:00,58.83,58.92,58.83,58.88,182555.0,46.6248,46.6962,46.6248,46.6645,182555.0
2017-03-03 11:15:00,58.87,58.91,58.86,58.87,93339.0,46.6565,46.6882,46.6486,46.6565,93339.0
2017-03-03 11:20:00,58.87,58.91,58.84,58.87,184524.0,46.6565,46.6882,46.6328,46.6565,184524.0
2017-03-03 11:25:00,58.86,58.87,58.78,58.79,102438.0,46.6486,46.6565,46.5852,46.5931,102438.0
2017-03-03 11:30:00,58.78,58.83,58.77,58.8,132760.0,46.5852,46.6248,46.5773,46.6011,132760.0
2017-03-03 11:35:00,58.8,58.81,58.76,58.79,214737.0,46.6011,46.609,46.5694,46.5931,214737.0
2017-03-03 11:40:00,58.8,58.83,58.76,58.77,227443.0,46.6011,46.6248,46.5694,46.5773,227443.0
2017-03-03 11:45:00,58.76,58.77,58.68,58.71,312710.0,46.5694,46.5773,46.506,46.5297,312710.0
2017-03-03 11:50:00,58.71,58.81,58.7,58.79,145686.0,46.5297,46.609,46.5218,46.5931,145686.0
2017-03-03 11:55:00,58.8,58.81,58.73,58.79,266560.0,46.6011,46.609,46.5456,46.5931,266560.0
2017-03-03 12:00:00,58.79,58.8,58.73,58.75,128243.0,46.5931,46.6011,46.5456,46.5614,128243.0
2017-03-03 12:05:00,58.74,58.8,58.71,58.79,281098.0,46.5535,46.6011,46.5297,46.5931,281098.0
2017-03-03 12:10:00,58.79,58.82,58.75,58.75,99283.0,46.5931,46.6169,46.5614,46.5614,99283.0
2017-03-03 12:15:00,58.75,58.76,58.67,58.7,174088.0,46.5614,46.5694,46.498,46.5218,174088.0
2017-03-03 12:20:00,58.69,58.76,58.69,58.75,147390.0,46.5139,46.5694,46.5139,46.5614,147390.0
2017-03-03 12:25:00,58.75,58.8,58.75,58.77,90240.0,46.5614,46.6011,46.5614,46.5773,90240.0
2017-03-03 12:30:00,58.77,58.83,58.73,58.8,186573.0,46.5773,46.6248,46.5456,46.6011,186573.0
2017-03-03 12:35:00,58.79,58.82,58.78,58.8,48342.0,46.5931,46.6169,46.5852,46.6011,48342.0
2017-03-03 12:40:00,58.8,58.83,58.77,58.81,166534.0,46.6011,46.6248,46.5773,46.609,166534.0
2017-03-03 12:45:00,58.81,58.83,58.77,58.77,103332.0,46.609,46.6248,46.5773,46.5773,103332.0
2017-03-03 12:50:00,58.76,58.77,58.72,58.75,134117.0,46.5694,46.5773,46.5377,46.5614,134117.0
2017-03-03 12:55:00,58.75,58.77,58.73,58.76,71611.0,46.5614,46.5773,46.5456,46.5694,71611.0
2017-03-03 13:00:00,58.75,58.95,58.75,58.91,524584.0,46.5614,46.72,46.5614,46.6882,524584.0
2017-03-03 13:05:00,58.91,58.94,58.81,58.85,125849.0,46.6882,46.712,46.609,46.6407,125849.0
2017-03-03 13:10:00,58.85,58.85,58.8,58.81,69274.0,46.6407,46.6407,46.6011,46.609,69274.0
2017-03-03 13:15:00,58.81,58.86,58.79,58.83,114430.0,46.609,46.6486,46.5931,46.6248,114430.0
2017-03-03 13:20:00,58.84,58.87,58.8,58.86,68280.0,46.6328,46.6565,46.6011,46.6486,68280.0
2017-03-03 13:25:00,58.86,58.94,58.84,58.94,95328.0,46.6486,46.712,46.6328,46.712,95328.0
2017-03-03 13:30:00,58.94,58.95,58.9,58.91,94811.0,46.712,46.72,46.6803,46.6882,94811.0
2017-03-03 13:35:00,58.9,58.92,58.86,58.9,82504.0,46.6803,46.6962,46.6486,46.6803,82504.0
2017-03-03 13:40:00,58.9,59.02,58.9,59.01,168495.0,46.6803,46.7754,46.6803,46.7675,168495.0
2017-03-03 13:45:00,59.01,59.06,59.0,59.02,96600.0,46.7675,46.8071,46.7596,46.7754,96600.0
2017-03-03 13:50:00,59.02,59.04,58.98,59.03,132077.0,46.7754,46.7913,46.7437,46.7834,132077.0
2017-03-03 13:55:00,59.02,59.04,58.98,58.99,55952.0,46.7754,46.7913,46.7437,46.7517,55952.0
2017-03-03 14:00:00,58.98,58.99,58.94,58.95,88151.0,46.7437,46.7517,46.712,46.72,88151.0
2017-03-03 14:05:00,58.95,58.97,58.92,58.93,106310.0,46.72,46.7358,46.6962,46.7041,106310.0
2017-03-03 14:10:00,58.93,58.99,58.92,58.93,127584.0,46.7041,46.7517,46.6962,46.7041,127584.0
2017-03-03 14:15:00,58.92,58.94,58.81,58.82,137420.0,46.6962,46.712,46.609,46.6169,137420.0
2017-03-03 14:20:00,58.82,58.91,58.82,58.88,82599.0,46.6169,46.6882,46.6169,46.6645,82599.0
2017-03-03 14:25:00,58.88,58.89,58.85,58.87,68027.0,46.6645,46.6724,46.6407,46.6565,68027.0
2017-03-03 14:30:00,58.88,58.95,58.88,58.93,79795.0,46.6645,46.72,46.6645,46.7041,79795.0
2017-03-03 14:35:00,58.92,58.95,58.89,58.93,90811.0,46.6962,46.72,46.6724,46.7041,90811.0
2017-03-03 14:40:00,58.93,58.95,58.91,58.93,56361.0,46.7041,46.72,46.6882,46.7041,56361.0
2017-03-03 14:45:00,58.93,58.98,58.92,58.96,93386.0,46.7041,46.7437,46.6962,46.7279,93386.0
2017-03-03 14:50:00,58.95,58.98,58.94,58.97,74488.0,46.72,46.7437,46.712,46.7358,74488.0
2017-03-03 14:55:00,58.98,58.99,58.95,58.97,95487.0,46.7437,46.7517,46.72,46.7358,95487.0
2017-03-03 15:00:00,58.97,58.97,58.91,58.92,134625.0,46.7358,46.7358,46.6882,46.6962,134625.0
2017-03-03 15:05:00,58.92,58.93,58.85,58.86,115205.0,46.6962,46.7041,46.6407,46.6486,115205.0
2017-03-03 15:10:00,58.87,58.91,58.85,58.9,101313.0,46.6565,46.6882,46.6407,46.6803,101313.0
2017-03-03 15:15:00,58.91,58.91,58.88,58.91,60218.0,46.6882,46.6882,46.6645,46.6882,60218.0
2017-03-03 15:20:00,58.91,58.94,58.88,58.91,94775.0,46.6882,46.712,46.6645,46.6882,94775.0
2017-03-03 15:25:00,58.92,58.95,58.9,58.93,163484.0,46.6962,46.72,46.6803,46.7041,163484.0
2017-03-03 15:30:00,58.92,58.92,58.83,58.86,108669.0,46.6962,46.6962,46.6248,46.6486,108669.0
2017-03-03 15:35:00,58.86,58.93,58.85,58.91,149219.0,46.6486,46.7041,46.6407,46.6882,149219.0
2017-03-03 15:40:00,58.92,58.92,58.82,58.84,131621.0,46.6962,46.6962,46.6169,46.6328,131621.0
2017-03-03 15:45:00,58.84,58.84,58.75,58.76,208057.0,46.6328,46.6328,46.5614,46.5694,208057.0
2017-03-03 15:50:00,58.76,58.86,58.75,58.86,259343.0,46.5694,46.6486,46.5614,46.6486,259343.0
2017-03-03 15:55:00,58.86,58.9,58.77,58.88,766927.0,46.6486,46.6803,46.5773,46.6645,766927.0
2017-03-06 09:30:00,58.54,58.54,58.32,58.35,488727.0,46.395,46.395,46.2207,46.2444,488727.0
2017-03-06 09:35:00,58.35,58.38,58.22,58.34,415997.0,46.2444,46.2682,46.1414,46.2365,415997.0
2017-03-06 09:40:00,58.35,58.4,58.28,58.29,258914.0,46.2444,46.2841,46.189,46.1969,258914.0
2017-03-06 09:45:00,58.28,58.42,58.26,58.41,194242.0,46.189,46.2999,46.1731,46.292,194242.0
2017-03-06 09:50:00,58.41,58.43,58.34,58.43,165597.0,46.292,46.3078,46.2365,46.3078,165597.0
2017-03-06 09:55:00,58.43,58.46,58.36,58.36,173597.0,46.3078,46.3316,46.2524,46.2524,173597.0
2017-03-06 10:00:00,58.36,58.42,58.31,58.35,130238.0,46.2524,46.2999,46.2127,46.2444,130238.0
2017-03-06 10:05:00,58.35,58.43,58.34,58.42,138833.0,46.2444,46.3078,46.2365,46.2999,138833.0
2017-03-06 10:10:00,58.42,58.47,58.4,58.42,179685.0,46.2999,46.3395,46.2841,46.2999,179685.0
2017-03-06 10:15:00,58.42,58.45,58.36,58.38,102591.0,46.2999,46.3237,46.2524,46.2682,102591.0
2017-03-06 10:20:00,58.37,58.38,58.3,58.36,161793.0,46.2603,46.2682,46.2048,46.2524,161793.0
2017-03-06 10:25:00,58.37,58.39,58.31,58.32,106633.0,46.2603,46.2761,46.2127,46.2207,106633.0
2017-03-06 10:30:00,58.31,58.33,58.23,58.26,121460.0,46.2127,46.2286,46.1493,46.1731,121460.0
2017-03-06 10:35:00,58.26,58.27,58.18,58.27,199559.0,46.1731,46.181,46.1097,46.181,199559.0
2017-03-06 10:40:00,58.27,58.28,58.22,58.25,82110.0,46.181,46.189,46.1414,46.1652,82110.0
2017-03-06 10:45:00,58.25,58.33,58.24,58.33,79188.0,46.1652,46.2286,46.1573,46.2286,79188.0
2017-03-06 10:50:00,58.33,58.33,58.24,58.26,78230.0,46.2286,46.2286,46.1573,46.1731,78230.0
2017-03-06 10:55:00,58.26,58.3,58.25,58.29,94847.0,46.1731,46.2048,46.1652,46.1969,94847.0
2017-03-06 11:00:00,58.29,58.3,58.23,58.29,88372.0,46.1969,46.2048,46.1493,46.1969,88372.0
2017-03-06 11:05:00,58.29,58.35,58.28,58.28,70668.0,46.1969,46.2444,46.189,46.189,70668.0
2017-03-06 11:10:00,58.28,58.37,58.27,58.36,56226.0,46.189,46.2603,46.181,46.2524,56226.0
2017-03-06 11:15:00,58.36,58.43,58.32,58.4,120120.0,46.2524,46.3078,46.2207,46.2841,120120.0
2017-03-06 11:20:00,58.4,58.4,58.35,58.37,31717.0,46.2841,46.2841,46.2444,46.2603,31717.0
2017-03-06 11:25:00,58.37,58.39,58.34,58.35,59847.0,46.2603,46.2761,46.2365,46.2444,59847.0
2017-03-06 11:30:00,58.33,58.34,58.28,58.28,56074.0,46.2286,46.2365,46.189,46.189,56074.0
2017-03-06 11:35:00,58.29,58.33,58.28,58.31,54701.0,46.1969,46.2286,46.189,46.2127,54701.0
2017-03-06 11:40:00,58.3,58.34,58.28,58.3,88236.0,46.2048,46.2365,46.189,46.2048,88236.0
2017-03-06 11:45:00,58.3,58.36,58.3,58.34,115838.0,46.2048,46.2524,46.2048,46.2365,115838.0
2017-03-06 11:50:00,58.35,58.39,58.31,58.33,68109.0,46.2444,46.2761,46.2127,46.2286,68109.0
2017-03-06 11:55:00,58.33,58.35,58.31,58.31,42747.0,46.2286,46.2444,46.2127,46.2127,42747.0
2017-03-06 12:00:00,58.31,58.32,58.26,58.28,114745.0,46.2127,46.2207,46.1731,46.189,114745.0
2017-03-06 12:05:00,58.29,58.32,58.26,58.3,75715.0,46.1969,46.2207,46.1731,46.2048,75715.0
2017-03-06 12:10:00,58.29,58.32,58.28,58.31,36602.0,46.1969,46.2207,46.189,46.2127,36602.0
2017-03-06 12:15:00,58.31,58.35,58.28,58.32,131066.0,46.2127,46.2444,46.189,46.2207,131066.0
2017-03-06 12:20:00,58.31,58.33,58.26,58.33,89852.0,46.2127,46.2286,46.1731,46.2286,89852.0
2017-03-06 12:25:00,58.33,58.41,58.33,58.37,73895.0,46.2286,46.292,46.2286,46.2603,73895.0
2017-03-06 12:30:00,58.36,58.41,58.34,58.38,64529.0,46.2524,46.292,46.2365,46.2682,64529.0
2017-03-06 12:35:00,58.39,58.39,58.34,58.35,50576.0,46.2761,46.2761,46.2365,46.2444,50576.0
2017-03-06 12:40:00,58.35,58.44,58.34,58.43,100731.0,46.2444,46.3158,46.2365,46.3078,100731.0
2017-03-06 12:45:00,58.43,58.43,58.36,58.37,75561.0,46.3078,46.3078,46.2524,46.2603,75561.0
2017-03-06 12:50:00,58.36,58.39,58.34,58.39,88120.0,46.2524,46.2761,46.2365,46.2761,88120.0
2017-03-06 12:55:00,58.39,58.41,58.37,58.39,82994.0,46.2761,46.292,46.2603,46.2761,82994.0
2017-03-06 13:00:00,58.39,58.43,58.37,58.42,74523.0,46.2761,46.3078,46.2603,46.2999,74523.0
2017-03-06 13:05:00,58.41,58.42,58.38,58.4,63884.0,46.292,46.2999,46.2682,46.2841,63884.0
2017-03-06 13:10:00,58.41,58.48,58.4,58.48,166857.0,46.292,46.3475,46.2841,46.3475,166857.0
2017-03-06 13:15:00,58.48,58.49,58.44,58.48,40977.0,46.3475,46.3554,46.3158,46.3475,40977.0
2017-03-06 13:20:00,58.49,58.58,58.48,58.56,113070.0,46.3554,46.4267,46.3475,46.4109,113070.0
2017-03-06 13:25:00,58.56,58.57,58.52,58.54,61955.0,46.4109,46.4188,46.3792,46.395,61955.0
2017-03-06 13:30:00,58.53,58.57,58.5,58.55,85797.0,46.3871,46.4188,46.3633,46.4029,85797.0
2017-03-06 13:35:00,58.55,58.58,58.54,58.57,54346.0,46.4029,46.4267,46.395,46.4188,54346.0
2017-03-06 13:40:00,58.57,58.58,58.54,58.55,40707.0,46.4188,46.4267,46.395,46.4029,40707.0
2017-03-06 13:45:00,58.55,58.55,58.49,58.51,52317.0,46.4029,46.4029,46.3554,46.3712,52317.0
2017-03-06 13:50:00,58.5,58.54,58.49,58.5,49727.0,46.3633,46.395,46.3554,46.3633,49727.0
2017-03-06 13:55:00,58.49,58.51,58.45,58.5,57771.0,46.3554,46.3712,46.3237,46.3633,57771.0
2017-03-06 14:00:00,58.5,58.51,58.47,58.48,55939.0,46.3633,46.3712,46.3395,46.3475,55939.0
2017-03-06 14:05:00,58.47,58.54,58.47,58.52,88534.0,46.3395,46.395,46.3395,46.3792,88534.0
2017-03-06 14:10:00,58.52,58.56,58.5,58.54,79377.0,46.3792,46.4109,46.3633,46.395,79377.0
2017-03-06 14:15:00,58.54,58.57,58.5,58.51,88153.0,46.395,46.4188,46.3633,46.3712,88153.0
2017-03-06 14:20:00,58.5,58.53,58.5,58.52,51937.0,46.3633,46.3871,46.3633,46.3792,51937.0
2017-03-06 14:25:00,58.52,58.53,58.5,58.53,70878.0,46.3792,46.3871,46.3633,46.3871,70878.0
2017-03-06 14:30:00,58.52,58.57,58.51,58.54,76435.0,46.3792,46.4188,46.3712,46.395,76435.0
2017-03-06 14:35:00,58.54,58.59,58.53,58.58,71508.0,46.395,46.4346,46.3871,46.4267,71508.0
2017-03-06 14:40:00,58.57,58.59,58.54,58.57,52149.0,46.4188,46.4346,46.395,46.4188,52149.0
2017-03-06 14:45:00,58.57,58.62,58.57,58.62,73847.0,46.4188,46.4584,46.4188,46.4584,73847.0
2017-03-06 14:50:00,58.62,58.66,58.6,58.66,90810.0,46.4584,46.4901,46.4426,46.4901,90810.0
2017-03-06 14:55:00,58.65,58.66,58.62,58.65,78447.0,46.4822,46.4901,46.4584,46.4822,78447.0
2017-03-06 15:00:00,58.65,58.68,58.64,58.67,87042.0,46.4822,46.506,46.4743,46.498,87042.0
2017-03-06 15:05:00,58.67,58.74,58.66,58.73,114589.0,46.498,46.5535,46.4901,46.5456,114589.0
2017-03-06 15:10:00,58.74,58.82,58.73,58.82,145781.0,46.5535,46.6169,46.5456,46.6169,145781.0
2017-03-06 15:15:00,58.81,58.84,58.8,58.82,137070.0,46.609,46.6328,46.6011,46.6169,137070.0
2017-03-06 15:20:00,58.82,58.82,58.79,58.81,124062.0,46.6169,46.6169,46.5931,46.609,124062.0
2017-03-06 15:25:00,58.8,58.82,58.74,58.74,107225.0,46.6011,46.6169,46.5535,46.5535,107225.0
2017-03-06 15:30:00,58.74,58.75,58.67,58.72,100571.0,46.5535,46.5614,46.498,46.5377,100571.0
2017-03-06 15:35:00,58.72,58.83,58.71,58.81,232425.0,46.5377,46.6248,46.5297,46.609,232425.0
2017-03-06 15:40:00,58.82,58.84,58.78,58.82,185017.0,46.6169,46.6328,46.5852,46.6169,185017.0
2017-03-06 15:45:00,58.82,58.88,58.8,58.83,351261.0,46.6169,46.6645,46.6011,46.6248,351261.0
2017-03-06 15:50:00,58.83,58.84,58.73,58.76,314075.0,46.6248,46.6328,46.5456,46.5694,314075.0
2017-03-06 15:55:00,58.75,58.75,58.6,58.62,783313.0,46.5614,46.5614,46.4426,46.4584,783313.0
2017-03-07 09:30:00,58.44,58.5,58.22,58.3,484985.0,46.3158,46.3633,46.1414,46.2048,484985.0
2017-03-07 09:35:00,58.29,58.3,58.18,58.29,236122.0,46.1969,46.2048,46.1097,46.1969,236122.0
2017-03-07 09:40:00,58.3,58.32,58.22,58.27,169505.0,46.2048,46.2207,46.1414,46.181,169505.0
2017-03-07 09:45:00,58.27,58.3,58.01,58.13,457765.0,46.181,46.2048,45.975,46.0701,457765.0
2017-03-07 09:50:00,58.14,58.21,58.05,58.18,159428.0,46.078,46.1335,46.0067,46.1097,159428.0
2017-03-07 09:55:00,58.18,58.3,58.17,58.25,278582.0,46.1097,46.2048,46.1018,46.1652,278582.0
2017-03-07 10:00:00,58.24,58.36,58.23,58.34,138787.0,46.1573,46.2524,46.1493,46.2365,138787.0
2017-03-07 10:05:00,58.34,58.35,58.25,58.28,213269.0,46.2365,46.2444,46.1652,46.189,213269.0
2017-03-07 10:10:00,58.28,58.32,58.25,58.29,71753.0,46.189,46.2207,46.1652,46.1969,71753.0
2017-03-07 10:15:00,58.29,58.37,58.25,58.36,276333.0,46.1969,46.2603,46.1652,46.2524,276333.0
2017-03-07 10:20:00,58.36,58.43,58.31,58.4,123212.0,46.2524,46.3078,46.2127,46.2841,123212.0
2017-03-07 10:25:00,58.4,58.44,58.37,58.42,118400.0,46.2841,46.3158,46.2603,46.2999,118400.0
2017-03-07 10:30:00,58.42,58.48,58.4,58.45,124945.0,46.2999,46.3475,46.2841,46.3237,124945.0
2017-03-07 10:35:00,58.45,58.47,58.42,58.43,125905.0,46.3237,46.3395,46.2999,46.3078,125905.0
2017-03-07 10:40:00,58.43,58.52,58.39,58.45,110334.0,46.3078,46.3792,46.2761,46.3237,110334.0
2017-03-07 10:45:00,58.45,58.46,58.32,58.34,80222.0,46.3237,46.3316,46.2207,46.2365,80222.0
2017-03-07 10:50:00,58.34,58.38,58.32,58.37,85786.0,46.2365,46.2682,46.2207,46.2603,85786.0
2017-03-07 10:55:00,58.37,58.38,58.33,58.35,54179.0,46.2603,46.2682,46.2286,46.2444,54179.0
2017-03-07 11:00:00,58.35,58.42,58.35,58.41,260993.0,46.2444,46.2999,46.2444,46.292,260993.0
2017-03-07 11:05:00,58.41,58.42,58.37,58.39,85169.0,46.292,46.2999,46.2603,46.2761,85169.0
2017-03-07 11:10:00,58.4,58.42,58.38,58.42,218265.0,46.2841,46.2999,46.2682,46.2999,218265.0
2017-03-07 11:15:00,58.41,58.43,58.36,58.39,72230.0,46.292,46.3078,46.2524,46.2761,72230.0
2017-03-07 11:20:00,58.39,58.41,58.32,58.34,52479.0,46.2761,46.292,46.2207,46.2365,52479.0
2017-03-07 11:25:00,58.33,58.33,58.22,58.25,105984.0,46.2286,46.2286,46.1414,46.1652,105984.0
2017-03-07 11:30:00,58.25,58.27,58.19,58.27,86456.0,46.1652,46.181,46.1176,46.181,86456.0
2017-03-07 11:35:00,58.27,58.34,58.26,58.3,67091.0,46.181,46.2365,46.1731,46.2048,67091.0
2017-03-07 11:40:00,58.3,58.33,58.28,58.3,65466.0,46.2048,46.2286,46.189,46.2048,65466.0
2017-03-07 11:45:00,58.31,58.33,58.29,58.32,56799.0,46.2127,46.2286,46.1969,46.2207,56799.0
2017-03-07 11:50:00,58.32,58.36,58.29,58.29,52776.0,46.2207,46.2524,46.1969,46.1969,52776.0
2017-03-07 11:55:00,58.29,58.34,58.29,58.3,82570.0,46.1969,46.2365,46.1969,46.2048,82570.0
2017-03-07 12:00:00,58.31,58.31,58.19,58.24,133242.0,46.2127,46.2127,46.1176,46.1573,133242.0
2017-03-07 12:05:00,58.24,58.26,58.22,58.25,47705.0,46.1573,46.1731,46.1414,46.1652,47705.0
2017-03-07 12:10:00,58.25,58.26,58.18,58.18,38647.0,46.1652,46.1731,46.1097,46.1097,38647.0
2017-03-07 12:15:00,58.18,58.26,58.18,58.26,81852.0,46.1097,46.1731,46.1097,46.1731,81852.0
2017-03-07 12:20:00,58.26,58.29,58.24,58.26,73636.0,46.1731,46.1969,46.1573,46.1731,73636.0
2017-03-07 12:25:00,58.26,58.28,58.21,58.27,64156.0,46.1731,46.189,46.1335,46.181,64156.0
2017-03-07 12:30:00,58.28,58.28,58.21,58.25,88363.0,46.189,46.189,46.1335,46.1652,88363.0
2017-03-07 12:35:00,58.25,58.28,58.24,58.27,72269.0,46.1652,46.189,46.1573,46.181,72269.0
2017-03-07 12:40:00,58.26,58.31,58.26,58.3,32246.0,46.1731,46.2127,46.1731,46.2048,32246.0
2017-03-07 12:45:00,58.29,58.3,58.25,58.27,49541.0,46.1969,46.2048,46.1652,46.181,49541.0
2017-03-07 12:50:00,58.26,58.27,58.22,58.23,54709.0,46.1731,46.181,46.1414,46.1493,54709.0
2017-03-07 12:55:00,58.24,58.27,58.23,58.25,36906.0,46.1573,46.181,46.1493,46.1652,36906.0
2017-03-07 13:00:00,58.25,58.28,58.24,58.24,36073.0,46.1652,46.189,46.1573,46.1573,36073.0
2017-03-07 13:05:00,58.24,58.34,58.23,58.32,75812.0,46.1573,46.2365,46.1493,46.2207,75812.0
2017-03-07 13:10:00,58.33,58.34,58.29,58.32,49914.0,46.2286,46.2365,46.1969,46.2207,49914.0
2017-03-07 13:15:00,58.32,58.33,58.31,58.31,71736.0,46.2207,46.2286,46.2127,46.2127,71736.0
2017-03-07 13:20:00,58.31,58.32,58.29,58.31,63490.0,46.2127,46.2207,46.1969,46.2127,63490.0
2017-03-07 13:25:00,58.31,58.31,58.27,58.28,72916.0,46.2127,46.2127,46.181,46.189,72916.0
2017-03-07 13:30:00,58.29,58.3,58.27,58.28,63544.0,46.1969,46.2048,46.181,46.189,63544.0
2017-03-07 13:35:00,58.28,58.29,58.21,58.21,60502.0,46.189,46.1969,46.1335,46.1335,60502.0
2017-03-07 13:40:00,58.21,58.3,58.2,58.28,93537.0,46.1335,46.2048,46.1255,46.189,93537.0
2017-03-07 13:45:00,58.28,58.3,58.28,58.29,24740.0,46.189,46.2048,46.189,46.1969,24740.0
2017-03-07 13:50:00,58.3,58.3,58.26,58.27,51270.0,46.2048,46.2048,46.1731,46.181,51270.0
2017-03-07 13:55:00,58.26,58.28,58.24,58.28,66625.0,46.1731,46.189,46.1573,46.189,66625.0
2017-03-07 14:00:00,58.27,58.3,58.26,58.27,86184.0,46.181,46.2048,46.1731,46.181,86184.0
2017-03-07 14:05:00,58.27,58.31,58.26,58.26,67305.0,46.181,46.2127,46.1731,46.1731,67305.0
2017-03-07 14:10:00,58.26,58.32,58.26,58.29,79698.0,46.1731,46.2207,46.1731,46.1969,79698.0
2017-03-07 14:15:00,58.3,58.33,58.29,58.33,73928.0,46.2048,46.2286,46.1969,46.2286,73928.0
2017-03-07 14:20:00,58.32,58.33,58.3,58.31,153844.0,46.2207,46.2286,46.2048,46.2127,153844.0
2017-03-07 14:25:00,58.32,58.33,58.3,58.32,50143.0,46.2207,46.2286,46.2048,46.2207,50143.0
2017-03-07 14:30:00,58.32,58.33,58.26,58.32,126337.0,46.2207,46.2286,46.1731,46.2207,126337.0
2017-03-07 14:35:00,58.32,58.39,58.3,58.38,84400.0,46.2207,46.2761,46.2048,46.2682,84400.0
2017-03-07 14:40:00,58.38,58.44,58.35,58.38,147349.0,46.2682,46.3158,46.2444,46.2682,147349.0
2017-03-07 14:45:00,58.38,58.39,58.36,58.37,62790.0,46.2682,46.2761,46.2524,46.2603,62790.0
2017-03-07 14:50:00,58.37,58.39,58.35,58.36,118789.0,46.2603,46.2761,46.2444,46.2524,118789.0
2017-03-07 14:55:00,58.36,58.42,58.36,58.41,124334.0,46.2524,46.2999,46.2524,46.292,124334.0
2017-03-07 15:00:00,58.4,58.41,58.35,58.38,176576.0,46.2841,46.292,46.2444,46.2682,176576.0
2017-03-07 15:05:00,58.38,58.39,58.35,58.38,69909.0,46.2682,46.2761,46.2444,46.2682,69909.0
2017-03-07 15:10:00,58.37,58.43,58.37,58.4,103715.0,46.2603,46.3078,46.2603,46.2841,103715.0
2017-03-07 15:15:00,58.39,58.4,58.35,58.35,119383.0,46.2761,46.2841,46.2444,46.2444,119383.0
2017-03-07 15:20:00,58.35,58.36,58.31,58.34,99268.0,46.2444,46.2524,46.2127,46.2365,99268.0
2017-03-07 15:25:00,58.35,58.35,58.25,58.3,111465.0,46.2444,46.2444,46.1652,46.2048,111465.0
2017-03-07 15:30:00,58.29,58.33,58.2,58.21,111078.0,46.1969,46.2286,46.1255,46.1335,111078.0
2017-03-07 15:35:00,58.21,58.25,58.17,58.18,131015.0,46.1335,46.1652,46.1018,46.1097,131015.0
2017-03-07 15:40:00,58.18,58.19,58.1,58.18,197049.0,46.1097,46.1176,46.0463,46.1097,197049.0
2017-03-07 15:45:00,58.18,58.26,58.18,58.26,250990.0,46.1097,46.1731,46.1097,46.1731,250990.0
2017-03-07 15:50:00,58.26,58.26,58.19,58.22,190202.0,46.1731,46.1731,46.1176,46.1414,190202.0
2017-03-07 15:55:00,58.22,58.33,58.22,58.3,580181.0,46.1414,46.2286,46.1414,46.2048,580181.0
2017-03-08 09:30:00,58.95,59.13,58.92,58.95,654263.0,46.72,46.8626,46.6962,46.72,654263.0
2017-03-08 09:35:00,58.94,59.08,58.93,58.97,389673.0,46.712,46.823,46.7041,46.7358,389673.0
2017-03-08 09:40:00,58.98,58.98,58.81,58.86,260660.0,46.7437,46.7437,46.609,46.6486,260660.0
2017-03-08 09:45:00,58.87,59.0,58.86,58.89,385229.0,46.6565,46.7596,46.6486,46.6724,385229.0
2017-03-08 09:50:00,58.88,59.0,58.86,58.89,309665.0,46.6645,46.7596,46.6486,46.6724,309665.0
2017-03-08 09:55:00,58.89,58.89,58.69,58.76,284190.0,46.6724,46.6724,46.5139,46.5694,284190.0
2017-03-08 10:00:00,58.75,58.77,58.62,58.72,167265.0,46.5614,46.5773,46.4584,46.5377,167265.0
2017-03-08 10:05:00,58.72,58.73,58.52,58.6,225003.0,46.5377,46.5456,46.3792,46.4426,225003.0
2017-03-08 10:10:00,58.6,58.62,58.46,58.54,326543.0,46.4426,46.4584,46.3316,46.395,326543.0
2017-03-08 10:15:00,58.54,58.56,58.44,58.47,203918.0,46.395,46.4109,46.3158,46.3395,203918.0
2017-03-08 10:20:00,58.46,58.59,58.45,58.59,178561.0,46.3316,46.4346,46.3237,46.4346,178561.0
2017-03-08 10:25:00,58.59,58.72,58.59,58.62,166770.0,46.4346,46.5377,46.4346,46.4584,166770.0
2017-03-08 10:30:00,58.62,58.67,58.57,58.58,194219.0,46.4584,46.498,46.4188,46.4267,194219.0
2017-03-08 10:35:00,58.58,58.62,58.53,58.59,110241.0,46.4267,46.4584,46.3871,46.4346,110241.0
2017-03-08 10:40:00,58.59,58.63,58.57,58.58,92954.0,46.4346,46.4663,46.4188,46.4267,92954.0
2017-03-08 10:45:00,58.58,58.62,58.47,58.48,208624.0,46.4267,46.4584,46.3395,46.3475,208624.0
2017-03-08 10:50:00,58.48,58.51,58.44,58.49,119094.0,46.3475,46.3712,46.3158,46.3554,119094.0
2017-03-08 10:55:00,58.49,58.5,58.4,58.41,163836.0,46.3554,46.3633,46.2841,46.292,163836.0
2017-03-08 11:00:00,58.42,58.44,58.34,58.36,239329.0,46.2999,46.3158,46.2365,46.2524,239329.0
2017-03-08 11:05:00,58.37,58.37,58.22,58.3,256533.0,46.2603,46.2603,46.1414,46.2048,256533.0
2017-03-08 11:10:00,58.3,58.31,58.18,58.19,184151.0,46.2048,46.2127,46.1097,46.1176,184151.0
2017-03-08 11:15:00,58.2,58.27,58.19,58.23,180186.0,46.1255,46.181,46.1176,46.1493,180186.0
2017-03-08 11:20:00,58.24,58.26,58.21,58.26,149543.0,46.1573,46.1731,46.1335,46.1731,149543.0
2017-03-08 11:25:00,58.26,58.42,58.25,58.41,142532.0,46.1731,46.2999,46.1652,46.292,142532.0
2017-03-08 11:30:00,58.4,58.41,58.26,58.28,115435.0,46.2841,46.292,46.1731,46.189,115435.0
2017-03-08 11:35:00,58.29,58.29,58.23,58.26,95860.0,46.1969,46.1969,46.1493,46.1731,95860.0
2017-03-08 11:40:00,58.26,58.28,58.21,58.23,107254.0,46.1731,46.189,46.1335,46.1493,107254.0
2017-03-08 11:45:00,58.23,58.29,58.16,58.28,131737.0,46.1493,46.1969,46.0938,46.189,131737.0
2017-03-08 11:50:00,58.28,58.28,58.22,58.22,96917.0,46.189,46.189,46.1414,46.1414,96917.0
2017-03-08 11:55:00,58.22,58.3,58.21,58.29,136914.0,46.1414,46.2048,46.1335,46.1969,136914.0
2017-03-08 12:00:00,58.28,58.38,58.26,58.35,147615.0,46.189,46.2682,46.1731,46.2444,147615.0
2017-03-08 12:05:00,58.35,58.35,58.3,58.34,152113.0,46.2444,46.2444,46.2048,46.2365,152113.0
2017-03-08 12:10:00,58.33,58.43,58.32,58.38,108879.0,46.2286,46.3078,46.2207,46.2682,108879.0
2017-03-08 12:15:00,58.38,58.47,58.37,58.46,58568.0,46.2682,46.3395,46.2603,46.3316,58568.0
2017-03-08 12:20:00,58.45,58.5,58.44,58.48,54413.0,46.3237,46.3633,46.3158,46.3475,54413.0
2017-03-08 12:25:00,58.48,58.55,58.47,58.53,94571.0,46.3475,46.4029,46.3395,46.3871,94571.0
2017-03-08 12:30:00,58.53,58.57,58.51,58.54,65529.0,46.3871,46.4188,46.3712,46.395,65529.0
2017-03-08 12:35:00,58.53,58.55,58.44,58.47,85952.0,46.3871,46.4029,46.3158,46.3395,85952.0
2017-03-08 12:40:00,58.47,58.48,58.42,58.43,86437.0,46.3395,46.3475,46.2999,46.3078,86437.0
2017-03-08 12:45:00,58.42,58.49,58.4,58.48,51147.0,46.2999,46.3554,46.2841,46.3475,51147.0
2017-03-08 12:50:00,58.48,58.5,58.45,58.48,65791.0,46.3475,46.3633,46.3237,46.3475,65791.0
2017-03-08 12:55:00,58.48,58.53,58.45,58.48,104788.0,46.3475,46.3871,46.3237,46.3475,104788.0
2017-03-08 13:00:00,58.47,58.51,58.42,58.42,130422.0,46.3395,46.3712,46.2999,46.2999,130422.0
2017-03-08 13:05:00,58.41,58.44,58.37,58.43,122724.0,46.292,46.3158,46.2603,46.3078,122724.0
2017-03-08 13:10:00,58.43,58.5,58.43,58.48,66004.0,46.3078,46.3633,46.3078,46.3475,66004.0
2017-03-08 13:15:00,58.49,58.53,58.47,58.48,80310.0,46.3554,46.3871,46.3395,46.3475,80310.0
2017-03-08 13:20:00,58.48,58.48,58.45,58.47,43663.0,46.3475,46.3475,46.3237,46.3395,43663.0
2017-03-08 13:25:00,58.47,58.49,58.45,58.48,55576.0,46.3395,46.3554,46.3237,46.3475,55576.0
2017-03-08 13:30:00,58.49,58.53,58.49,58.53,94455.0,46.3554,46.3871,46.3554,46.3871,94455.0
2017-03-08 13:35:00,58.52,58.52,58.46,58.51,58226.0,46.3792,46.3792,46.3316,46.3712,58226.0
2017-03-08 13:40:00,58.51,58.55,58.47,58.47,149732.0,46.3712,46.4029,46.3395,46.3395,149732.0
2017-03-08 13:45:00,58.46,58.48,58.41,58.42,78776.0,46.3316,46.3475,46.292,46.2999,78776.0
2017-03-08 13:50:00,58.41,58.42,58.37,58.37,63780.0,46.292,46.2999,46.2603,46.2603,63780.0
2017-03-08 13:55:00,58.38,58.46,58.38,58.44,87045.0,46.2682,46.3316,46.2682,46.3158,87045.0
2017-03-08 14:00:00,58.43,58.47,58.43,58.46,48167.0,46.3078,46.3395,46.3078,46.3316,48167.0
2017-03-08 14:05:00,58.46,58.46,58.37,58.39,79121.0,46.3316,46.3316,46.2603,46.2761,79121.0
2017-03-08 14:10:00,58.38,58.39,58.32,58.34,66707.0,46.2682,46.2761,46.2207,46.2365,66707.0
2017-03-08 14:15:00,58.33,58.35,58.29,58.32,97047.0,46.2286,46.2444,46.1969,46.2207,97047.0
2017-03-08 14:20:00,58.32,58.32,58.25,58.29,234225.0,46.2207,46.2207,46.1652,46.1969,234225.0
2017-03-08 14:25:00,58.29,58.29,58.22,58.24,130637.0,46.1969,46.1969,46.1414,46.1573,130637.0
2017-03-08 14:30:00,58.25,58.26,58.17,58.24,140848.0,46.1652,46.1731,46.1018,46.1573,140848.0
2017-03-08 14:35:00,58.24,58.32,58.24,58.32,80011.0,46.1573,46.2207,46.1573,46.2207,80011.0
2017-03-08 14:40:00,58.33,58.35,58.28,58.3,54826.0,46.2286,46.2444,46.189,46.2048,54826.0
2017-03-08 14:45:00,58.3,58.36,58.28,58.35,101604.0,46.2048,46.2524,46.189,46.2444,101604.0
2017-03-08 14:50:00,58.35,58.35,58.29,58.33,93352.0,46.2444,46.2444,46.1969,46.2286,93352.0
2017-03-08 14:55:00,58.33,58.37,58.31,58.37,65398.0,46.2286,46.2603,46.2127,46.2603,65398.0
2017-03-08 15:00:00,58.36,58.42,58.34,58.4,101549.0,46.2524,46.2999,46.2365,46.2841,101549.0
2017-03-08 15:05:00,58.4,58.42,58.37,58.41,75281.0,46.2841,46.2999,46.2603,46.292,75281.0
2017-03-08 15:10:00,58.42,58.42,58.34,58.36,161889.0,46.2999,46.2999,46.2365,46.2524,161889.0
2017-03-08 15:15:00,58.36,58.39,58.3,58.3,166657.0,46.2524,46.2761,46.2048,46.2048,166657.0
2017-03-08 15:20:00,58.3,58.32,58.29,58.3,214841.0,46.2048,46.2207,46.1969,46.2048,214841.0
2017-03-08 15:25:00,58.3,58.32,58.28,58.3,156594.0,46.2048,46.2207,46.189,46.2048,156594.0
2017-03-08 15:30:00,58.29,58.32,58.19,58.22,229378.0,46.1969,46.2207,46.1176,46.1414,229378.0
2017-03-08 15:35:00,58.23,58.29,58.21,58.28,202448.0,46.1493,46.1969,46.1335,46.189,202448.0
2017-03-08 15:40:00,58.28,58.29,58.18,58.22,208882.0,46.189,46.1969,46.1097,46.1414,208882.0
2017-03-08 15:45:00,58.21,58.28,58.21,58.28,231249.0,46.1335,46.189,46.1335,46.189,231249.0
2017-03-08 15:50:00,58.27,58.27,58.21,58.23,284438.0,46.181,46.181,46.1335,46.1493,284438.0
2017-03-08 15:55:00,58.24,58.28,58.17,58.22,739525.0,46.1573,46.189,46.1018,46.1414,739525.0
2017-03-09 09:30:00,58.44,58.5,58.25,58.26,302256.0,46.3158,46.3633,46.1652,46.1731,302256.0
2017-03-09 09:35:00,58.25,58.35,58.2,58.34,239243.0,46.1652,46.2444,46.1255,46.2365,239243.0
2017-03-09 09:40:00,58.33,58.36,58.27,58.31,304224.0,46.2286,46.2524,46.181,46.2127,304224.0
2017-03-09 09:45:00,58.31,58.5,58.31,58.44,231402.0,46.2127,46.3633,46.2127,46.3158,231402.0
2017-03-09 09:50:00,58.44,58.56,58.43,58.54,91177.0,46.3158,46.4109,46.3078,46.395,91177.0
2017-03-09 09:55:00,58.55,58.56,58.44,58.46,125926.0,46.4029,46.4109,46.3158,46.3316,125926.0
2017-03-09 10:00:00,58.46,58.66,58.46,58.63,168015.0,46.3316,46.4901,46.3316,46.4663,168015.0
2017-03-09 10:05:00,58.63,58.75,58.63,58.73,155356.0,46.4663,46.5614,46.4663,46.5456,155356.0
2017-03-09 10:10:00,58.73,58.77,58.7,58.75,143519.0,46.5456,46.5773,46.5218,46.5614,143519.0
2017-03-09 10:15:00,58.75,58.78,58.66,58.67,88257.0,46.5614,46.5852,46.4901,46.498,88257.0
2017-03-09 10:20:00,58.67,58.71,58.61,58.63,67912.0,46.498,46.5297,46.4505,46.4663,67912.0
2017-03-09 10:25:00,58.64,58.7,58.63,58.64,80849.0,46.4743,46.5218,46.4663,46.4743,80849.0
2017-03-09 10:30:00,58.65,58.66,58.59,58.66,111818.0,46.4822,46.4901,46.4346,46.4901,111818.0
2017-03-09 10:35:00,58.66,58.68,58.55,58.58,115494.0,46.4901,46.506,46.4029,46.4267,115494.0
2017-03-09 10:40:00,58.57,58.6,58.53,58.6,89297.0,46.4188,46.4426,46.3871,46.4426,89297.0
2017-03-09 10:45:00,58.6,58.62,58.54,58.62,167152.0,46.4426,46.4584,46.395,46.4584,167152.0
2017-03-09 10:50:00,58.62,58.67,58.6,58.61,71915.0,46.4584,46.498,46.4426,46.4505,71915.0
2017-03-09 10:55:00,58.61,58.67,58.59,58.62,66951.0,46.4505,46.498,46.4346,46.4584,66951.0
2017-03-09 11:00:00,58.62,58.68,58.62,58.67,99913.0,46.4584,46.506,46.4584,46.498,99913.0
2017-03-09 11:05:00,58.68,58.75,58.68,58.74,197255.0,46.506,46.5614,46.506,46.5535,197255.0
2017-03-09 11:10:00,58.74,58.75,58.7,58.72,89268.0,46.5535,46.5614,46.5218,46.5377,89268.0
2017-03-09 11:15:00,58.72,58.74,58.66,58.71,84388.0,46.5377,46.5535,46.4901,46.5297,84388.0
2017-03-09 11:20:00,58.7,58.72,58.66,58.69,185663.0,46.5218,46.5377,46.4901,46.5139,185663.0
2017-03-09 11:25:00,58.69,58.74,58.68,58.73,84036.0,46.5139,46.5535,46.506,46.5456,84036.0
2017-03-09 11:30:00,58.73,58.76,58.69,58.71,90526.0,46.5456,46.5694,46.5139,46.5297,90526.0
2017-03-09 11:35:00,58.7,58.77,58.7,58.76,95583.0,46.5218,46.5773,46.5218,46.5694,95583.0
2017-03-09 11:40:00,58.76,58.84,58.75,58.82,118197.0,46.5694,46.6328,46.5614,46.6169,118197.0
2017-03-09 11:45:00,58.83,58.86,58.81,58.84,65024.0,46.6248,46.6486,46.609,46.6328,65024.0
2017-03-09 11:50:00,58.84,58.87,58.81,58.86,55239.0,46.6328,46.6565,46.609,46.6486,55239.0
2017-03-09 11:55:00,58.86,58.87,58.77,58.81,93027.0,46.6486,46.6565,46.5773,46.609,93027.0
2017-03-09 12:00:00,58.81,58.82,58.78,58.82,60520.0,46.609,46.6169,46.5852,46.6169,60520.0
2017-03-09 12:05:00,58.82,58.83,58.76,58.78,55733.0,46.6169,46.6248,46.5694,46.5852,55733.0
2017-03-09 12:10:00,58.78,58.83,58.78,58.8,43019.0,46.5852,46.6248,46.5852,46.6011,43019.0
2017-03-09 12:15:00,58.8,58.81,58.76,58.77,46239.0,46.6011,46.609,46.5694,46.5773,46239.0
2017-03-09 12:20:00,58.77,58.77,58.71,58.73,132269.0,46.5773,46.5773,46.5297,46.5456,132269.0
2017-03-09 12:25:00,58.72,58.75,58.71,58.72,182087.0,46.5377,46.5614,46.5297,46.5377,182087.0
2017-03-09 12:30:00,58.73,58.75,58.71,58.74,93436.0,46.5456,46.5614,46.5297,46.5535,93436.0
2017-03-09 12:35:00,58.74,58.79,58.73,58.78,101234.0,46.5535,46.5931,46.5456,46.5852,101234.0
2017-03-09 12:40:00,58.78,58.79,58.72,58.77,69046.0,46.5852,46.5931,46.5377,46.5773,69046.0
2017-03-09 12:45:00,58.76,58.77,58.73,58.74,79883.0,46.5694,46.5773,46.5456,46.5535,79883.0
2017-03-09 12:50:00,58.75,58.77,58.73,58.76,90721.0,46.5614,46.5773,46.5456,46.5694,90721.0
2017-03-09 12:55:00,58.76,58.78,58.72,58.73,58462.0,46.5694,46.5852,46.5377,46.5456,58462.0
2017-03-09 13:00:00,58.74,58.78,58.73,58.78,41407.0,46.5535,46.5852,46.5456,46.5852,41407.0
2017-03-09 13:05:00,58.78,58.81,58.76,58.8,94316.0,46.5852,46.609,46.5694,46.6011,94316.0
2017-03-09 13:10:00,58.81,58.85,58.8,58.82,84592.0,46.609,46.6407,46.6011,46.6169,84592.0
2017-03-09 13:15:00,58.82,58.82,58.79,58.8,75094.0,46.6169,46.6169,46.5931,46.6011,75094.0
2017-03-09 13:20:00,58.81,58.84,58.8,58.8,84694.0,46.609,46.6328,46.6011,46.6011,84694.0
2017-03-09 13:25:00,58.8,58.82,58.77,58.78,62755.0,46.6011,46.6169,46.5773,46.5852,62755.0
2017-03-09 13:30:00,58.77,58.77,58.67,58.7,295068.0,46.5773,46.5773,46.498,46.5218,295068.0
2017-03-09 13:35:00,58.7,58.71,58.65,58.66,206169.0,46.5218,46.5297,46.4822,46.4901,206169.0
2017-03-09 13:40:00,58.66,58.67,58.56,58.64,223422.0,46.4901,46.498,46.4109,46.4743,223422.0
2017-03-09 13:45:00,58.64,58.66,58.61,58.62,141676.0,46.4743,46.4901,46.4505,46.4584,141676.0
2017-03-09 13:50:00,58.63,58.64,58.58,58.62,215537.0,46.4663,46.4743,46.4267,46.4584,215537.0
2017-03-09 13:55:00,58.62,58.64,58.61,58.62,96707.0,46.4584,46.4743,46.4505,46.4584,96707.0
2017-03-09 14:00:00,58.63,58.68,58.51,58.51,218323.0,46.4663,46.506,46.3712,46.3712,218323.0
2017-03-09 14:05:00,58.52,58.56,58.47,58.5,179574.0,46.3792,46.4109,46.3395,46.3633,179574.0
2017-03-09 14:10:00,58.5,58.53,58.42,58.46,116579.0,46.3633,46.3871,46.2999,46.3316,116579.0
2017-03-09 14:15:00,58.45,58.49,58.36,58.49,160349.0,46.3237,46.3554,46.2524,46.3554,160349.0
2017-03-09 14:20:00,58.48,58.55,58.47,58.49,113340.0,46.3475,46.4029,46.3395,46.3554,113340.0
2017-03-09 14:25:00,58.49,58.57,58.49,58.53,138093.0,46.3554,46.4188,46.3554,46.3871,138093.0
2017-03-09 14:30:00,58.52,58.53,58.47,58.48,88441.0,46.3792,46.3871,46.3395,46.3475,88441.0
2017-03-09 14:35:00,58.48,58.54,58.45,58.54,121133.0,46.3475,46.395,46.3237,46.395,121133.0
2017-03-09 14:40:00,58.53,58.57,58.48,58.56,167892.0,46.3871,46.4188,46.3475,46.4109,167892.0
2017-03-09 14:45:00,58.56,58.6,58.53,58.55,164437.0,46.4109,46.4426,46.3871,46.4029,164437.0
2017-03-09 14:50:00,58.55,58.6,58.54,58.58,92057.0,46.4029,46.4426,46.395,46.4267,92057.0
2017-03-09 14:55:00,58.58,58.59,58.51,58.59,102536.0,46.4267,46.4346,46.3712,46.4346,102536.0
2017-03-09 15:00:00,58.59,58.61,58.53,58.54,209197.0,46.4346,46.4505,46.3871,46.395,209197.0
2017-03-09 15:05:00,58.53,58.59,58.52,58.59,199015.0,46.3871,46.4346,46.3792,46.4346,199015.0
2017-03-09 15:10:00,58.59,58.63,58.56,58.6,253940.0,46.4346,46.4663,46.4109,46.4426,253940.0
2017-03-09 15:15:00,58.6,58.64,58.58,58.63,123040.0,46.4426,46.4743,46.4267,46.4663,123040.0
2017-03-09 15:20:00,58.63,58.63,58.55,58.55,256795.0,46.4663,46.4663,46.4029,46.4029,256795.0
2017-03-09 15:25:00,58.56,58.63,58.56,58.63,202283.0,46.4109,46.4663,46.4109,46.4663,202283.0
2017-03-09 15:30:00,58.63,58.71,58.62,58.68,191916.0,46.4663,46.5297,46.4584,46.506,191916.0
2017-03-09 15:35:00,58.69,58.72,58.63,58.63,182755.0,46.5139,46.5377,46.4663,46.4663,182755.0
2017-03-09 15:40:00,58.63,58.65,58.6,58.63,218908.0,46.4663,46.4822,46.4426,46.4663,218908.0
2017-03-09 15:45:00,58.62,58.67,58.62,58.67,308524.0,46.4584,46.498,46.4584,46.498,308524.0
2017-03-09 15:50:00,58.66,58.7,58.64,58.69,296062.0,46.4901,46.5218,46.4743,46.5139,296062.0
2017-03-09 15:55:00,58.7,58.71,58.64,58.71,581335.0,46.5218,46.5297,46.4743,46.5297,581335.0
2017-03-10 09:30:00,58.98,59.05,58.57,58.72,578945.0,46.7437,46.7992,46.4188,46.5377,578945.0
2017-03-10 09:35:00,58.7,58.95,58.68,58.89,173602.0,46.5218,46.72,46.506,46.6724,173602.0
2017-03-10 09:40:00,58.88,58.94,58.79,58.8,196818.0,46.6645,46.712,46.5931,46.6011,196818.0
2017-03-10 09:45:00,58.81,58.97,58.81,58.94,241073.0,46.609,46.7358,46.609,46.712,241073.0
2017-03-10 09:50:00,58.93,58.98,58.9,58.93,111597.0,46.7041,46.7437,46.6803,46.7041,111597.0
2017-03-10 09:55:00,58.93,58.96,58.89,58.92,131230.0,46.7041,46.7279,46.6724,46.6962,131230.0
2017-03-10 10:00:00,58.92,58.98,58.9,58.95,116947.0,46.6962,46.7437,46.6803,46.72,116947.0
2017-03-10 10:05:00,58.95,59.0,58.91,58.99,160443.0,46.72,46.7596,46.6882,46.7517,160443.0
2017-03-10 10:10:00,58.99,59.02,58.93,58.99,310231.0,46.7517,46.7754,46.7041,46.7517,310231.0
2017-03-10 10:15:00,59.0,59.06,58.99,59.05,155016.0,46.7596,46.8071,46.7517,46.7992,155016.0
2017-03-10 10:20:00,59.05,59.1,59.03,59.09,179558.0,46.7992,46.8388,46.7834,46.8309,179558.0
2017-03-10 10:25:00,59.09,59.12,59.06,59.07,171991.0,46.8309,46.8547,46.8071,46.8151,171991.0
2017-03-10 10:30:00,59.07,59.07,59.0,59.04,316284.0,46.8151,46.8151,46.7596,46.7913,316284.0
2017-03-10 10:35:00,59.04,59.06,59.02,59.03,167176.0,46.7913,46.8071,46.7754,46.7834,167176.0
2017-03-10 10:40:00,59.03,59.15,59.0,59.14,274007.0,46.7834,46.8785,46.7596,46.8705,274007.0
2017-03-10 10:45:00,59.15,59.18,59.03,59.04,131196.0,46.8785,46.9022,46.7834,46.7913,131196.0
2017-03-10 10:50:00,59.03,59.1,59.03,59.07,64980.0,46.7834,46.8388,46.7834,46.8151,64980.0
2017-03-10 10:55:00,59.07,59.07,59.0,59.02,169988.0,46.8151,46.8151,46.7596,46.7754,169988.0
2017-03-10 11:00:00,59.0,59.05,58.93,58.93,241173.0,46.7596,46.7992,46.7041,46.7041,241173.0
2017-03-10 11:05:00,58.93,59.03,58.9,59.02,191430.0,46.7041,46.7834,46.6803,46.7754,191430.0
2017-03-10 11:10:00,59.02,59.03,58.98,59.01,169920.0,46.7754,46.7834,46.7437,46.7675,169920.0
2017-03-10 11:15:00,59.02,59.05,58.96,58.96,144561.0,46.7754,46.7992,46.7279,46.7279,144561.0
2017-03-10 11:20:00,58.96,59.05,58.96,59.04,121294.0,46.7279,46.7992,46.7279,46.7913,121294.0
2017-03-10 11:25:00,59.04,59.06,59.02,59.04,93356.0,46.7913,46.8071,46.7754,46.7913,93356.0
2017-03-10 11:30:00,59.05,59.06,59.03,59.04,218735.0,46.7992,46.8071,46.7834,46.7913,218735.0
2017-03-10 11:35:00,59.04,59.04,58.94,58.96,186412.0,46.7913,46.7913,46.712,46.7279,186412.0
2017-03-10 11:40:00,58.96,58.97,58.89,58.89,138913.0,46.7279,46.7358,46.6724,46.6724,138913.0
2017-03-10 11:45:00,58.9,58.9,58.84,58.86,123918.0,46.6803,46.6803,46.6328,46.6486,123918.0
2017-03-10 11:50:00,58.87,58.87,58.79,58.8,201642.0,46.6565,46.6565,46.5931,46.6011,201642.0
2017-03-10 11:55:00,58.79,58.81,58.71,58.76,91574.0,46.5931,46.609,46.5297,46.5694,91574.0
2017-03-10 12:00:00,58.76,58.79,58.72,58.73,131101.0,46.5694,46.5931,46.5377,46.5456,131101.0
2017-03-10 12:05:00,58.72,58.79,58.72,58.77,114146.0,46.5377,46.5931,46.5377,46.5773,114146.0
2017-03-10 12:10:00,58.77,58.78,58.74,58.77,51059.0,46.5773,46.5852,46.5535,46.5773,51059.0
2017-03-10 12:15:00,58.78,58.8,58.75,58.78,76090.0,46.5852,46.6011,46.5614,46.5852,76090.0
2017-03-10 12:20:00,58.78,58.83,58.78,58.83,84576.0,46.5852,46.6248,46.5852,46.6248,84576.0
2017-03-10 12:25:00,58.82,58.84,58.79,58.81,83860.0,46.6169,46.6328,46.5931,46.609,83860.0
2017-03-10 12:30:00,58.8,58.81,58.72,58.73,64335.0,46.6011,46.609,46.5377,46.5456,64335.0
2017-03-10 12:35:00,58.72,58.72,58.69,58.7,91715.0,46.5377,46.5377,46.5139,46.5218,91715.0
2017-03-10 12:40:00,58.7,58.72,58.64,58.69,217733.0,46.5218,46.5377,46.4743,46.5139,217733.0
2017-03-10 12:45:00,58.69,58.75,58.69,58.72,103409.0,46.5139,46.5614,46.5139,46.5377,103409.0
2017-03-10 12:50:00,58.72,58.72,58.64,58.67,204624.0,46.5377,46.5377,46.4743,46.498,204624.0
2017-03-10 12:55:00,58.66,58.7,58.61,58.69,105484.0,46.4901,46.5218,46.4505,46.5139,105484.0
2017-03-10 13:00:00,58.7,58.71,58.67,58.67,160519.0,46.5218,46.5297,46.498,46.498,160519.0
2017-03-10 13:05:00,58.68,58.68,58.52,58.59,282766.0,46.506,46.506,46.3792,46.4346,282766.0
2017-03-10 13:10:00,58.59,58.63,58.58,58.59,92553.0,46.4346,46.4663,46.4267,46.4346,92553.0
2017-03-10 13:15:00,58.6,58.6,58.56,58.58,168918.0,46.4426,46.4426,46.4109,46.4267,168918.0
2017-03-10 13:20:00,58.59,58.6,58.55,58.57,96889.0,46.4346,46.4426,46.4029,46.4188,96889.0
2017-03-10 13:25:00,58.57,58.59,58.55,58.59,54649.0,46.4188,46.4346,46.4029,46.4346,54649.0
2017-03-10 13:30:00,58.59,58.62,58.53,58.54,139001.0,46.4346,46.4584,46.3871,46.395,139001.0
2017-03-10 13:35:00,58.53,58.6,58.52,58.59,78996.0,46.3871,46.4426,46.3792,46.4346,78996.0
2017-03-10 13:40:00,58.6,58.61,58.57,58.58,82190.0,46.4426,46.4505,46.4188,46.4267,82190.0
2017-03-10 13:45:00,58.58,58.64,58.57,58.62,79622.0,46.4267,46.4743,46.4188,46.4584,79622.0
2017-03-10 13:50:00,58.62,58.67,58.6,58.66,87116.0,46.4584,46.498,46.4426,46.4901,87116.0
2017-03-10 13:55:00,58.65,58.69,58.63,58.69,68123.0,46.4822,46.5139,46.4663,46.5139,68123.0
2017-03-10 14:00:00,58.69,58.71,58.62,58.65,80461.0,46.5139,46.5297,46.4584,46.4822,80461.0
2017-03-10 14:05:00,58.65,58.67,58.63,58.65,73841.0,46.4822,46.498,46.4663,46.4822,73841.0
2017-03-10 14:10:00,58.65,58.75,58.65,58.75,68301.0,46.4822,46.5614,46.4822,46.5614,68301.0
2017-03-10 14:15:00,58.75,58.81,58.74,58.77,118826.0,46.5614,46.609,46.5535,46.5773,118826.0
2017-03-10 14:20:00,58.77,58.83,58.77,58.8,112948.0,46.5773,46.6248,46.5773,46.6011,112948.0
2017-03-10 14:25:00,58.8,58.85,58.79,58.84,91011.0,46.6011,46.6407,46.5931,46.6328,91011.0
2017-03-10 14:30:00,58.84,58.85,58.77,58.77,66383.0,46.6328,46.6407,46.5773,46.5773,66383.0
2017-03-10 14:35:00,58.77,58.85,58.76,58.77,193891.0,46.5773,46.6407,46.5694,46.5773,193891.0
2017-03-10 14:40:00,58.78,58.81,58.76,58.8,83256.0,46.5852,46.609,46.5694,46.6011,83256.0
2017-03-10 14:45:00,58.8,58.8,58.76,58.79,93907.0,46.6011,46.6011,46.5694,46.5931,93907.0
2017-03-10 14:50:00,58.78,58.81,58.76,58.76,70898.0,46.5852,46.609,46.5694,46.5694,70898.0
2017-03-10 14:55:00,58.76,58.79,58.74,58.76,89598.0,46.5694,46.5931,46.5535,46.5694,89598.0
2017-03-10 15:00:00,58.76,58.83,58.76,58.8,142300.0,46.5694,46.6248,46.5694,46.6011,142300.0
2017-03-10 15:05:00,58.8,58.81,58.72,58.72,120884.0,46.6011,46.609,46.5377,46.5377,120884.0
2017-03-10 15:10:00,58.72,58.75,58.7,58.75,98253.0,46.5377,46.5614,46.5218,46.5614,98253.0
2017-03-10 15:15:00,58.75,58.77,58.71,58.71,140187.0,46.5614,46.5773,46.5297,46.5297,140187.0
2017-03-10 15:20:00,58.71,58.75,58.7,58.73,81473.0,46.5297,46.5614,46.5218,46.5456,81473.0
2017-03-10 15:25:00,58.74,58.8,58.7,58.77,177063.0,46.5535,46.6011,46.5218,46.5773,177063.0
2017-03-10 15:30:00,58.77,58.79,58.74,58.76,144307.0,46.5773,46.5931,46.5535,46.5694,144307.0
2017-03-10 15:35:00,58.77,58.8,58.74,58.75,119430.0,46.5773,46.6011,46.5535,46.5614,119430.0
2017-03-10 15:40:00,58.75,58.76,58.71,58.76,202522.0,46.5614,46.5694,46.5297,46.5694,202522.0
2017-03-10 15:45:00,58.75,58.85,58.73,58.84,271320.0,46.5614,46.6407,46.5456,46.6328,271320.0
2017-03-10 15:50:00,58.84,58.88,58.81,58.86,314640.0,46.6328,46.6645,46.609,46.6486,314640.0
2017-03-10 15:55:00,58.85,58.86,58.78,58.86,836483.0,46.6407,46.6486,46.5852,46.6486,836483.0
2017-03-13 09:30:00,58.84,59.03,58.76,58.8,338919.0,46.6328,46.7834,46.5694,46.6011,338919.0
2017-03-13 09:35:00,58.8,58.8,58.61,58.66,274577.0,46.6011,46.6011,46.4505,46.4901,274577.0
2017-03-13 09:40:00,58.64,58.66,58.51,58.61,200595.0,46.4743,46.4901,46.3712,46.4505,200595.0
2017-03-13 09:45:00,58.62,58.73,58.6,58.71,250006.0,46.4584,46.5456,46.4426,46.5297,250006.0
2017-03-13 09:50:00,58.7,58.71,58.61,58.66,157667.0,46.5218,46.5297,46.4505,46.4901,157667.0
2017-03-13 09:55:00,58.67,58.77,58.65,58.65,169151.0,46.498,46.5773,46.4822,46.4822,169151.0
2017-03-13 10:00:00,58.65,58.79,58.64,58.75,141398.0,46.4822,46.5931,46.4743,46.5614,141398.0
2017-03-13 10:05:00,58.74,58.8,58.71,58.72,82886.0,46.5535,46.6011,46.5297,46.5377,82886.0
2017-03-13 10:10:00,58.73,58.88,58.72,58.8,199739.0,46.5456,46.6645,46.5377,46.6011,199739.0
2017-03-13 10:15:00,58.8,58.94,58.79,58.85,169063.0,46.6011,46.712,46.5931,46.6407,169063.0
2017-03-13 10:20:00,58.85,58.87,58.74,58.79,152859.0,46.6407,46.6565,46.5535,46.5931,152859.0
2017-03-13 10:25:00,58.79,58.89,58.76,58.85,109501.0,46.5931,46.6724,46.5694,46.6407,109501.0
2017-03-13 10:30:00,58.85,58.89,58.84,58.85,90178.0,46.6407,46.6724,46.6328,46.6407,90178.0
2017-03-13 10:35:00,58.85,58.87,58.74,58.75,250117.0,46.6407,46.6565,46.5535,46.5614,250117.0
2017-03-13 10:40:00,58.75,58.78,58.7,58.73,198857.0,46.5614,46.5852,46.5218,46.5456,198857.0
2017-03-13 10:45:00,58.72,58.74,58.67,58.72,229885.0,46.5377,46.5535,46.498,46.5377,229885.0
2017-03-13 10:50:00,58.71,58.78,58.7,58.75,99316.0,46.5297,46.5852,46.5218,46.5614,99316.0
2017-03-13 10:55:00,58.75,58.82,58.74,58.8,69316.0,46.5614,46.6169,46.5535,46.6011,69316.0
2017-03-13 11:00:00,58.8,58.8,58.73,58.73,45050.0,46.6011,46.6011,46.5456,46.5456,45050.0
2017-03-13 11:05:00,58.74,58.8,58.73,58.8,78115.0,46.5535,46.6011,46.5456,46.6011,78115.0
2017-03-13 11:10:00,58.8,58.81,58.73,58.73,90049.0,46.6011,46.609,46.5456,46.5456,90049.0
2017-03-13 11:15:00,58.73,58.73,58.63,58.65,134214.0,46.5456,46.5456,46.4663,46.4822,134214.0
2017-03-13 11:20:00,58.64,58.67,58.6,58.61,76693.0,46.4743,46.498,46.4426,46.4505,76693.0
2017-03-13 11:25:00,58.62,58.67,58.59,58.61,90834.0,46.4584,46.498,46.4346,46.4505,90834.0
2017-03-13 11:30:00,58.62,58.66,58.61,58.66,125807.0,46.4584,46.4901,46.4505,46.4901,125807.0
2017-03-13 11:35:00,58.65,58.66,58.59,58.62,150916.0,46.4822,46.4901,46.4346,46.4584,150916.0
2017-03-13 11:40:00,58.62,58.66,58.6,58.64,100324.0,46.4584,46.4901,46.4426,46.4743,100324.0
2017-03-13 11:45:00,58.64,58.71,58.64,58.65,126197.0,46.4743,46.5297,46.4743,46.4822,126197.0
2017-03-13 11:50:00,58.64,58.65,58.6,58.62,106800.0,46.4743,46.4822,46.4426,46.4584,106800.0
2017-03-13 11:55:00,58.62,58.68,58.61,58.63,116684.0,46.4584,46.506,46.4505,46.4663,116684.0
2017-03-13 12:00:00,58.64,58.7,58.64,58.69,84576.0,46.4743,46.5218,46.4743,46.5139,84576.0
2017-03-13 12:05:00,58.69,58.72,58.67,58.72,77380.0,46.5139,46.5377,46.498,46.5377,77380.0
2017-03-13 12:10:00,58.73,58.74,58.69,58.73,117566.0,46.5456,46.5535,46.5139,46.5456,117566.0
2017-03-13 12:15:00,58.73,58.73,58.64,58.65,74161.0,46.5456,46.5456,46.4743,46.4822,74161.0
2017-03-13 12:20:00,58.66,58.72,58.66,58.69,75492.0,46.4901,46.5377,46.4901,46.5139,75492.0
2017-03-13 12:25:00,58.69,58.75,58.69,58.7,61696.0,46.5139,46.5614,46.5139,46.5218,61696.0
2017-03-13 12:30:00,58.7,58.71,58.66,58.67,72113.0,46.5218,46.5297,46.4901,46.498,72113.0
2017-03-13 12:35:00,58.67,58.71,58.65,58.7,103535.0,46.498,46.5297,46.4822,46.5218,103535.0
2017-03-13 12:40:00,58.7,58.78,58.68,58.76,61198.0,46.5218,46.5852,46.506,46.5694,61198.0
2017-03-13 12:45:00,58.76,58.77,58.7,58.75,67236.0,46.5694,46.5773,46.5218,46.5614,67236.0
2017-03-13 12:50:00,58.75,58.78,58.75,58.76,36395.0,46.5614,46.5852,46.5614,46.5694,36395.0
2017-03-13 12:55:00,58.76,58.79,58.75,58.76,52368.0,46.5694,46.5931,46.5614,46.5694,52368.0
2017-03-13 13:00:00,58.76,58.79,58.75,58.77,41923.0,46.5694,46.5931,46.5614,46.5773,41923.0
2017-03-13 13:05:00,58.76,58.78,58.75,58.77,53443.0,46.5694,46.5852,46.5614,46.5773,53443.0
2017-03-13 13:10:00,58.76,58.77,58.72,58.75,81335.0,46.5694,46.5773,46.5377,46.5614,81335.0
2017-03-13 13:15:00,58.75,58.79,58.72,58.72,79829.0,46.5614,46.5931,46.5377,46.5377,79829.0
2017-03-13 13:20:00,58.73,58.76,58.72,58.75,54824.0,46.5456,46.5694,46.5377,46.5614,54824.0
2017-03-13 13:25:00,58.75,58.77,58.73,58.75,62540.0,46.5614,46.5773,46.5456,46.5614,62540.0
2017-03-13 13:30:00,58.76,58.76,58.7,58.75,67593.0,46.5694,46.5694,46.5218,46.5614,67593.0
2017-03-13 13:35:00,58.75,58.76,58.73,58.75,69976.0,46.5614,46.5694,46.5456,46.5614,69976.0
2017-03-13 13:40:00,58.75,58.78,58.74,58.74,89982.0,46.5614,46.5852,46.5535,46.5535,89982.0
2017-03-13 13:45:00,58.75,58.8,58.74,58.77,123482.0,46.5614,46.6011,46.5535,46.5773,123482.0
2017-03-13 13:50:00,58.76,58.79,58.75,58.78,38673.0,46.5694,46.5931,46.5614,46.5852,38673.0
2017-03-13 13:55:00,58.78,58.78,58.76,58.76,53114.0,46.5852,46.5852,46.5694,46.5694,53114.0
2017-03-13 14:00:00,58.76,58.78,58.75,58.77,64554.0,46.5694,46.5852,46.5614,46.5773,64554.0
2017-03-13 14:05:00,58.78,58.79,58.74,58.75,53486.0,46.5852,46.5931,46.5535,46.5614,53486.0
2017-03-13 14:10:00,58.75,58.76,58.7,58.76,145118.0,46.5614,46.5694,46.5218,46.5694,145118.0
2017-03-13 14:15:00,58.75,58.77,58.73,58.75,203338.0,46.5614,46.5773,46.5456,46.5614,203338.0
2017-03-13 14:20:00,58.75,58.76,58.72,58.74,54045.0,46.5614,46.5694,46.5377,46.5535,54045.0
2017-03-13 14:25:00,58.74,58.77,58.73,58.73,83786.0,46.5535,46.5773,46.5456,46.5456,83786.0
2017-03-13 14:30:00,58.73,58.77,58.73,58.75,57817.0,46.5456,46.5773,46.5456,46.5614,57817.0
2017-03-13 14:35:00,58.75,58.77,58.71,58.71,66376.0,46.5614,46.5773,46.5297,46.5297,66376.0
2017-03-13 14:40:00,58.72,58.73,58.7,58.72,70441.0,46.5377,46.5456,46.5218,46.5377,70441.0
2017-03-13 14:45:00,58.72,58.73,58.69,58.72,55216.0,46.5377,46.5456,46.5139,46.5377,55216.0
2017-03-13 14:50:00,58.72,58.74,58.7,58.74,50902.0,46.5377,46.5535,46.5218,46.5535,50902.0
2017-03-13 14:55:00,58.74,58.77,58.72,58.76,89920.0,46.5535,46.5773,46.5377,46.5694,89920.0
2017-03-13 15:00:00,58.76,58.77,58.73,58.76,83588.0,46.5694,46.5773,46.5456,46.5694,83588.0
2017-03-13 15:05:00,58.75,58.76,58.71,58.71,81878.0,46.5614,46.5694,46.5297,46.5297,81878.0
2017-03-13 15:10:00,58.72,58.73,58.7,58.72,73738.0,46.5377,46.5456,46.5218,46.5377,73738.0
2017-03-13 15:15:00,58.72,58.73,58.65,58.68,240357.0,46.5377,46.5456,46.4822,46.506,240357.0
2017-03-13 15:20:00,58.67,58.7,58.67,58.69,75939.0,46.498,46.5218,46.498,46.5139,75939.0
2017-03-13 15:25:00,58.68,58.72,58.68,58.7,213139.0,46.506,46.5377,46.506,46.5218,213139.0
2017-03-13 15:30:00,58.69,58.69,58.64,58.65,185335.0,46.5139,46.5139,46.4743,46.4822,185335.0
2017-03-13 15:35:00,58.65,58.67,58.63,58.63,187121.0,46.4822,46.498,46.4663,46.4663,187121.0
2017-03-13 15:40:00,58.63,58.68,58.63,58.68,222247.0,46.4663,46.506,46.4663,46.506,222247.0
2017-03-13 15:45:00,58.69,58.71,58.67,58.68,235799.0,46.5139,46.5297,46.498,46.506,235799.0
2017-03-13 15:50:00,58.67,58.74,58.67,58.73,310970.0,46.498,46.5535,46.498,46.5456,310970.0
2017-03-13 15:55:00,58.73,58.78,58.72,58.72,1083912.0,46.5456,46.5852,46.5377,46.5377,1083912.0
2017-03-14 09:30:00,58.56,58.62,58.42,58.5,469315.0,46.4109,46.4584,46.2999,46.3633,469315.0
2017-03-14 09:35:00,58.5,58.55,58.42,58.52,276749.0,46.3633,46.4029,46.2999,46.3792,276749.0
2017-03-14 09:40:00,58.53,58.53,58.41,58.49,294106.0,46.3871,46.3871,46.292,46.3554,294106.0
2017-03-14 09:45:00,58.49,58.5,58.38,58.4,154320.0,46.3554,46.3633,46.2682,46.2841,154320.0
2017-03-14 09:50:00,58.4,58.41,58.26,58.29,290604.0,46.2841,46.292,46.1731,46.1969,290604.0
2017-03-14 09:55:00,58.28,58.38,58.24,58.38,147184.0,46.189,46.2682,46.1573,46.2682,147184.0
2017-03-14 10:00:00,58.38,58.42,58.28,58.38,163816.0,46.2682,46.2999,46.189,46.2682,163816.0
2017-03-14 10:05:00,58.38,58.38,58.28,58.29,120584.0,46.2682,46.2682,46.189,46.1969,120584.0
2017-03-14 10:10:00,58.28,58.44,58.28,58.4,152970.0,46.189,46.3158,46.189,46.2841,152970.0
2017-03-14 10:15:00,58.4,58.43,58.27,58.28,138954.0,46.2841,46.3078,46.181,46.189,138954.0
2017-03-14 10:20:00,58.28,58.34,58.27,58.33,132660.0,46.189,46.2365,46.181,46.2286,132660.0
2017-03-14 10:25:00,58.32,58.38,58.28,58.35,98067.0,46.2207,46.2682,46.189,46.2444,98067.0
2017-03-14 10:30:00,58.35,58.39,58.28,58.39,128110.0,46.2444,46.2761,46.189,46.2761,128110.0
2017-03-14 10:35:00,58.38,58.48,58.38,58.4,183777.0,46.2682,46.3475,46.2682,46.2841,183777.0
2017-03-14 10:40:00,58.4,58.4,58.3,58.31,146373.0,46.2841,46.2841,46.2048,46.2127,146373.0
2017-03-14 10:45:00,58.31,58.39,58.28,58.37,116473.0,46.2127,46.2761,46.189,46.2603,116473.0
2017-03-14 10:50:00,58.37,58.41,58.33,58.36,151252.0,46.2603,46.292,46.2286,46.2524,151252.0
2017-03-14 10:55:00,58.36,58.45,58.35,58.45,160103.0,46.2524,46.3237,46.2444,46.3237,160103.0
2017-03-14 11:00:00,58.45,58.52,58.43,58.5,138670.0,46.3237,46.3792,46.3078,46.3633,138670.0
2017-03-14 11:05:00,58.5,58.51,58.42,58.45,68318.0,46.3633,46.3712,46.2999,46.3237,68318.0
2017-03-14 11:10:00,58.45,58.46,58.39,58.42,77370.0,46.3237,46.3316,46.2761,46.2999,77370.0
2017-03-14 11:15:00,58.42,58.61,58.42,58.57,166710.0,46.2999,46.4505,46.2999,46.4188,166710.0
2017-03-14 11:20:00,58.56,58.57,58.44,58.47,69619.0,46.4109,46.4188,46.3158,46.3395,69619.0
2017-03-14 11:25:00,58.48,58.56,58.47,58.53,64945.0,46.3475,46.4109,46.3395,46.3871,64945.0
2017-03-14 11:30:00,58.53,58.56,58.49,58.52,68372.0,46.3871,46.4109,46.3554,46.3792,68372.0
2017-03-14 11:35:00,58.51,58.6,58.51,58.55,67648.0,46.3712,46.4426,46.3712,46.4029,67648.0
2017-03-14 11:40:00,58.56,58.63,58.56,58.56,50098.0,46.4109,46.4663,46.4109,46.4109,50098.0
2017-03-14 11:45:00,58.56,58.57,58.51,58.55,46115.0,46.4109,46.4188,46.3712,46.4029,46115.0
2017-03-14 11:50:00,58.56,58.63,58.55,58.59,69502.0,46.4109,46.4663,46.4029,46.4346,69502.0
2017-03-14 11:55:00,58.6,58.69,58.6,58.66,108488.0,46.4426,46.5139,46.4426,46.4901,108488.0
2017-03-14 12:00:00,58.66,58.68,58.57,58.58,60208.0,46.4901,46.506,46.4188,46.4267,60208.0
2017-03-14 12:05:00,58.59,58.59,58.48,58.51,111679.0,46.4346,46.4346,46.3475,46.3712,111679.0
2017-03-14 12:10:00,58.51,58.52,58.4,58.44,118775.0,46.3712,46.3792,46.2841,46.3158,118775.0
2017-03-14 12:15:00,58.44,58.5,58.44,58.46,147462.0,46.3158,46.3633,46.3158,46.3316,147462.0
2017-03-14 12:20:00,58.46,58.52,58.44,58.49,64552.0,46.3316,46.3792,46.3158,46.3554,64552.0
2017-03-14 12:25:00,58.49,58.54,58.48,58.54,79974.0,46.3554,46.395,46.3475,46.395,79974.0
2017-03-14 12:30:00,58.53,58.57,58.53,58.54,78872.0,46.3871,46.4188,46.3871,46.395,78872.0
2017-03-14 12:35:00,58.53,58.55,58.47,58.47,45438.0,46.3871,46.4029,46.3395,46.3395,45438.0
2017-03-14 12:40:00,58.47,58.58,58.45,58.57,64915.0,46.3395,46.4267,46.3237,46.4188,64915.0
2017-03-14 12:45:00,58.57,58.58,58.54,58.55,33179.0,46.4188,46.4267,46.395,46.4029,33179.0
2017-03-14 12:50:00,58.55,58.55,58.47,58.51,54437.0,46.4029,46.4029,46.3395,46.3712,54437.0
2017-03-14 12:55:00,58.51,58.54,58.51,58.53,62978.0,46.3712,46.395,46.3712,46.3871,62978.0
2017-03-14 13:00:00,58.53,58.56,58.53,58.55,32192.0,46.3871,46.4109,46.3871,46.4029,32192.0
2017-03-14 13:05:00,58.55,58.55,58.49,58.5,46819.0,46.4029,46.4029,46.3554,46.3633,46819.0
2017-03-14 13:10:00,58.5,58.61,58.48,58.59,122709.0,46.3633,46.4505,46.3475,46.4346,122709.0
2017-03-14 13:15:00,58.59,58.61,58.56,58.58,84659.0,46.4346,46.4505,46.4109,46.4267,84659.0
2017-03-14 13:20:00,58.58,58.61,58.55,58.61,110734.0,46.4267,46.4505,46.4029,46.4505,110734.0
2017-03-14 13:25:00,58.61,58.67,58.61,58.65,100613.0,46.4505,46.498,46.4505,46.4822,100613.0
2017-03-14 13:30:00,58.65,58.68,58.63,58.66,95388.0,46.4822,46.506,46.4663,46.4901,95388.0
2017-03-14 13:35:00,58.66,58.68,58.65,58.66,42438.0,46.4901,46.506,46.4822,46.4901,42438.0
2017-03-14 13:40:00,58.66,58.67,58.59,58.62,57807.0,46.4901,46.498,46.4346,46.4584,57807.0
2017-03-14 13:45:00,58.63,58.65,58.61,58.64,50157.0,46.4663,46.4822,46.4505,46.4743,50157.0
2017-03-14 13:50:00,58.64,58.65,58.57,58.58,42832.0,46.4743,46.4822,46.4188,46.4267,42832.0
2017-03-14 13:55:00,58.59,58.63,58.59,58.59,41951.0,46.4346,46.4663,46.4346,46.4346,41951.0
2017-03-14 14:00:00,58.59,58.65,58.58,58.64,50644.0,46.4346,46.4822,46.4267,46.4743,50644.0
2017-03-14 14:05:00,58.64,58.68,58.63,58.65,76037.0,46.4743,46.506,46.4663,46.4822,76037.0
2017-03-14 14:10:00,58.64,58.65,58.57,58.6,65701.0,46.4743,46.4822,46.4188,46.4426,65701.0
2017-03-14 14:15:00,58.6,58.62,58.55,58.59,105518.0,46.4426,46.4584,46.4029,46.4346,105518.0
2017-03-14 14:20:00,58.6,58.6,58.57,58.59,58000.0,46.4426,46.4426,46.4188,46.4346,58000.0
2017-03-14 14:25:00,58.59,58.64,58.58,58.62,46576.0,46.4346,46.4743,46.4267,46.4584,46576.0
2017-03-14 14:30:00,58.63,58.67,58.62,58.67,121296.0,46.4663,46.498,46.4584,46.498,121296.0
2017-03-14 14:35:00,58.67,58.67,58.63,58.66,85321.0,46.498,46.498,46.4663,46.4901,85321.0
2017-03-14 14:40:00,58.66,58.68,58.63,58.63,103208.0,46.4901,46.506,46.4663,46.4663,103208.0
2017-03-14 14:45:00,58.63,58.69,58.63,58.67,85493.0,46.4663,46.5139,46.4663,46.498,85493.0
2017-03-14 14:50:00,58.67,58.68,58.63,58.68,157926.0,46.498,46.506,46.4663,46.506,157926.0
2017-03-14 14:55:00,58.67,58.7,58.67,58.68,100771.0,46.498,46.5218,46.498,46.506,100771.0
2017-03-14 15:00:00,58.68,58.73,58.66,58.72,140416.0,46.506,46.5456,46.4901,46.5377,140416.0
2017-03-14 15:05:00,58.73,58.77,58.72,58.77,110556.0,46.5456,46.5773,46.5377,46.5773,110556.0
2017-03-14 15:10:00,58.76,58.77,58.74,58.77,102559.0,46.5694,46.5773,46.5535,46.5773,102559.0
2017-03-14 15:15:00,58.77,58.79,58.75,58.78,83387.0,46.5773,46.5931,46.5614,46.5852,83387.0
2017-03-14 15:20:00,58.78,58.8,58.76,58.79,127760.0,46.5852,46.6011,46.5694,46.5931,127760.0
2017-03-14 15:25:00,58.78,58.81,58.78,58.78,92113.0,46.5852,46.609,46.5852,46.5852,92113.0
2017-03-14 15:30:00,58.79,58.8,58.76,58.77,105796.0,46.5931,46.6011,46.5694,46.5773,105796.0
2017-03-14 15:35:00,58.78,58.8,58.76,58.76,161978.0,46.5852,46.6011,46.5694,46.5694,161978.0
2017-03-14 15:40:00,58.77,58.77,58.69,58.74,166716.0,46.5773,46.5773,46.5139,46.5535,166716.0
2017-03-14 15:45:00,58.73,58.78,58.73,58.77,189971.0,46.5456,46.5852,46.5456,46.5773,189971.0
2017-03-14 15:50:00,58.78,58.78,58.72,58.76,143012.0,46.5852,46.5852,46.5377,46.5694,143012.0
2017-03-14 15:55:00,58.76,58.78,58.73,58.75,381304.0,46.5694,46.5852,46.5456,46.5614,381304.0
2017-03-15 09:30:00,58.87,59.04,58.82,58.88,352439.0,46.6565,46.7913,46.6169,46.6645,352439.0
2017-03-15 09:35:00,58.89,58.9,58.76,58.78,141609.0,46.6724,46.6803,46.5694,46.5852,141609.0
2017-03-15 09:40:00,58.78,58.84,58.75,58.81,156069.0,46.5852,46.6328,46.5614,46.609,156069.0
2017-03-15 09:45:00,58.81,58.82,58.66,58.72,127367.0,46.609,46.6169,46.4901,46.5377,127367.0
2017-03-15 09:50:00,58.72,58.81,58.72,58.8,95272.0,46.5377,46.609,46.5377,46.6011,95272.0
2017-03-15 09:55:00,58.8,58.87,58.79,58.85,181996.0,46.6011,46.6565,46.5931,46.6407,181996.0
2017-03-15 10:00:00,58.84,58.9,58.83,58.86,189143.0,46.6328,46.6803,46.6248,46.6486,189143.0
2017-03-15 10:05:00,58.87,58.96,58.83,58.94,190618.0,46.6565,46.7279,46.6248,46.712,190618.0
2017-03-15 10:10:00,58.94,59.02,58.93,58.97,250005.0,46.712,46.7754,46.7041,46.7358,250005.0
2017-03-15 10:15:00,58.97,58.97,58.89,58.94,67637.0,46.7358,46.7358,46.6724,46.712,67637.0
2017-03-15 10:20:00,58.94,59.1,58.86,59.09,2342338.0,46.712,46.8388,46.6486,46.8309,2342338.0
2017-03-15 10:25:00,59.1,59.12,59.02,59.11,143697.0,46.8388,46.8547,46.7754,46.8468,143697.0
2017-03-15 10:30:00,59.12,59.13,59.05,59.08,73757.0,46.8547,46.8626,46.7992,46.823,73757.0
2017-03-15 10:35:00,59.07,59.1,59.03,59.09,174051.0,46.8151,46.8388,46.7834,46.8309,174051.0
2017-03-15 10:40:00,59.09,59.09,58.99,59.01,71852.0,46.8309,46.8309,46.7517,46.7675,71852.0
2017-03-15 10:45:00,59.01,59.02,58.98,59.01,78168.0,46.7675,46.7754,46.7437,46.7675,78168.0
2017-03-15 10:50:00,59.01,59.02,58.95,58.95,100308.0,46.7675,46.7754,46.72,46.72,100308.0
2017-03-15 10:55:00,58.94,59.02,58.92,59.0,67838.0,46.712,46.7754,46.6962,46.7596,67838.0
2017-03-15 11:00:00,59.0,59.04,58.99,59.01,83372.0,46.7596,46.7913,46.7517,46.7675,83372.0
2017-03-15 11:05:00,59.01,59.1,59.0,59.05,134595.0,46.7675,46.8388,46.7596,46.7992,134595.0
2017-03-15 11:10:00,59.06,59.08,59.0,59.01,42092.0,46.8071,46.823,46.7596,46.7675,42092.0
2017-03-15 11:15:00,59.01,59.04,58.99,59.02,60176.0,46.7675,46.7913,46.7517,46.7754,60176.0
2017-03-15 11:20:00,59.02,59.04,58.98,59.04,161315.0,46.7754,46.7913,46.7437,46.7913,161315.0
2017-03-15 11:25:00,59.03,59.03,58.94,58.98,94918.0,46.7834,46.7834,46.712,46.7437,94918.0
2017-03-15 11:30:00,58.98,59.05,58.97,59.04,78564.0,46.7437,46.7992,46.7358,46.7913,78564.0
2017-03-15 11:35:00,59.04,59.08,59.03,59.05,53618.0,46.7913,46.823,46.7834,46.7992,53618.0
2017-03-15 11:40:00,59.05,59.05,58.98,58.98,105841.0,46.7992,46.7992,46.7437,46.7437,105841.0
2017-03-15 11:45:00,58.99,59.0,58.93,58.94,58596.0,46.7517,46.7596,46.7041,46.712,58596.0
2017-03-15 11:50:00,58.93,58.95,58.9,58.93,61072.0,46.7041,46.72,46.6803,46.7041,61072.0
2017-03-15 11:55:00,58.92,58.98,58.91,58.97,71430.0,46.6962,46.7437,46.6882,46.7358,71430.0
2017-03-15 12:00:00,58.97,59.05,58.96,59.04,91515.0,46.7358,46.7992,46.7279,46.7913,91515.0
2017-03-15 12:05:00,59.03,59.07,59.02,59.07,144628.0,46.7834,46.8151,46.7754,46.8151,144628.0
2017-03-15 12:10:00,59.07,59.1,59.05,59.09,119113.0,46.8151,46.8388,46.7992,46.8309,119113.0
2017-03-15 12:15:00,59.09,59.14,59.08,59.13,173831.0,46.8309,46.8705,46.823,46.8626,173831.0
2017-03-15 12:20:00,59.13,59.16,59.11,59.16,113508.0,46.8626,46.8864,46.8468,46.8864,113508.0
2017-03-15 12:25:00,59.16,59.18,59.13,59.17,123172.0,46.8864,46.9022,46.8626,46.8943,123172.0
2017-03-15 12:30:00,59.16,59.21,59.15,59.21,123563.0,46.8864,46.926,46.8785,46.926,123563.0
2017-03-15 12:35:00,59.21,59.23,59.19,59.21,119090.0,46.926,46.9419,46.9102,46.926,119090.0
2017-03-15 12:40:00,59.2,59.26,59.2,59.26,144811.0,46.9181,46.9656,46.9181,46.9656,144811.0
2017-03-15 12:45:00,59.26,59.28,59.2,59.25,169317.0,46.9656,46.9815,46.9181,46.9577,169317.0
2017-03-15 12:50:00,59.25,59.3,59.24,59.3,131321.0,46.9577,46.9973,46.9498,46.9973,131321.0
2017-03-15 12:55:00,59.29,59.31,59.22,59.25,143521.0,46.9894,47.0053,46.9339,46.9577,143521.0
2017-03-15 13:00:00,59.25,59.29,59.24,59.25,95676.0,46.9577,46.9894,46.9498,46.9577,95676.0
2017-03-15 13:05:00,59.25,59.25,59.18,59.23,107517.0,46.9577,46.9577,46.9022,46.9419,107517.0
2017-03-15 13:10:00,59.22,59.26,59.19,59.21,60292.0,46.9339,46.9656,46.9102,46.926,60292.0
2017-03-15 13:15:00,59.21,59.21,59.11,59.13,87506.0,46.926,46.926,46.8468,46.8626,87506.0
2017-03-15 13:20:00,59.13,59.14,59.09,59.11,84754.0,46.8626,46.8705,46.8309,46.8468,84754.0
2017-03-15 13:25:00,59.1,59.13,59.07,59.12,73749.0,46.8388,46.8626,46.8151,46.8547,73749.0
2017-03-15 13:30:00,59.11,59.15,59.09,59.13,84317.0,46.8468,46.8785,46.8309,46.8626,84317.0
2017-03-15 13:35:00,59.14,59.15,59.07,59.1,90411.0,46.8705,46.8785,46.8151,46.8388,90411.0
2017-03-15 13:40:00,59.1,59.13,59.07,59.12,72365.0,46.8388,46.8626,46.8151,46.8547,72365.0
2017-03-15 13:45:00,59.12,59.13,59.09,59.11,89680.0,46.8547,46.8626,46.8309,46.8468,89680.0
2017-03-15 13:50:00,59.1,59.1,59.03,59.05,81226.0,46.8388,46.8388,46.7834,46.7992,81226.0
2017-03-15 13:55:00,59.05,59.09,58.96,59.08,109982.0,46.7992,46.8309,46.7279,46.823,109982.0
2017-03-15 14:00:00,59.1,59.15,58.68,58.85,666583.0,46.8388,46.8785,46.506,46.6407,666583.0
2017-03-15 14:05:00,58.84,58.84,58.55,58.69,478954.0,46.6328,46.6328,46.4029,46.5139,478954.0
2017-03-15 14:10:00,58.68,58.89,58.68,58.87,359281.0,46.506,46.6724,46.506,46.6565,359281.0
2017-03-15 14:15:00,58.86,58.97,58.76,58.79,271229.0,46.6486,46.7358,46.5694,46.5931,271229.0
2017-03-15 14:20:00,58.8,58.83,58.71,58.83,250528.0,46.6011,46.6248,46.5297,46.6248,250528.0
2017-03-15 14:25:00,58.82,58.91,58.74,58.77,106734.0,46.6169,46.6882,46.5535,46.5773,106734.0
2017-03-15 14:30:00,58.77,58.82,58.75,58.79,208489.0,46.5773,46.6169,46.5614,46.5931,208489.0
2017-03-15 14:35:00,58.78,58.85,58.74,58.82,175937.0,46.5852,46.6407,46.5535,46.6169,175937.0
2017-03-15 14:40:00,58.82,58.86,58.76,58.8,142189.0,46.6169,46.6486,46.5694,46.6011,142189.0
2017-03-15 14:45:00,58.8,58.89,58.75,58.84,334403.0,46.6011,46.6724,46.5614,46.6328,334403.0
2017-03-15 14:50:00,58.85,58.86,58.78,58.79,144632.0,46.6407,46.6486,46.5852,46.5931,144632.0
2017-03-15 14:55:00,58.79,58.8,58.61,58.64,273607.0,46.5931,46.6011,46.4505,46.4743,273607.0
2017-03-15 15:00:00,58.63,58.63,57.49,58.42,464507.0,46.4663,46.4663,45.5628,46.2999,464507.0
2017-03-15 15:05:00,58.42,58.51,58.41,58.46,191296.0,46.2999,46.3712,46.292,46.3316,191296.0
2017-03-15 15:10:00,58.45,58.62,58.42,58.61,188714.0,46.3237,46.4584,46.2999,46.4505,188714.0
2017-03-15 15:15:00,58.6,58.69,58.6,58.68,226317.0,46.4426,46.5139,46.4426,46.506,226317.0
2017-03-15 15:20:00,58.68,58.68,58.57,58.63,170231.0,46.506,46.506,46.4188,46.4663,170231.0
2017-03-15 15:25:00,58.63,58.64,58.53,58.6,210244.0,46.4663,46.4743,46.3871,46.4426,210244.0
2017-03-15 15:30:00,58.6,58.77,58.59,58.7,261349.0,46.4426,46.5773,46.4346,46.5218,261349.0
2017-03-15 15:35:00,58.71,58.77,58.68,58.73,347247.0,46.5297,46.5773,46.506,46.5456,347247.0
2017-03-15 15:40:00,58.73,58.79,58.68,58.69,239480.0,46.5456,46.5931,46.506,46.5139,239480.0
2017-03-15 15:45:00,58.68,58.72,58.66,58.7,243643.0,46.506,46.5377,46.4901,46.5218,243643.0
2017-03-15 15:50:00,58.7,58.73,58.65,58.72,408983.0,46.5218,46.5456,46.4822,46.5377,408983.0
2017-03-15 15:55:00,58.72,58.74,58.64,58.7,785315.0,46.5377,46.5535,46.4743,46.5218,785315.0
2017-03-16 09:30:00,58.85,59.03,58.76,58.98,545292.0,46.6407,46.7834,46.5694,46.7437,545292.0
2017-03-16 09:35:00,58.98,59.13,58.96,59.05,305827.0,46.7437,46.8626,46.7279,46.7992,305827.0
2017-03-16 09:40:00,59.04,59.18,59.04,59.11,285168.0,46.7913,46.9022,46.7913,46.8468,285168.0
2017-03-16 09:45:00,59.11,59.24,59.09,59.21,278587.0,46.8468,46.9498,46.8309,46.926,278587.0
2017-03-16 09:50:00,59.2,59.3,59.18,59.27,177485.0,46.9181,46.9973,46.9022,46.9736,177485.0
2017-03-16 09:55:00,59.28,59.28,59.19,59.25,96237.0,46.9815,46.9815,46.9102,46.9577,96237.0
2017-03-16 10:00:00,59.24,59.41,59.24,59.32,315962.0,46.9498,47.0845,46.9498,47.0132,315962.0
2017-03-16 10:05:00,59.32,59.35,59.27,59.35,233332.0,47.0132,47.037,46.9736,47.037,233332.0
2017-03-16 10:10:00,59.35,59.41,59.25,59.31,212379.0,47.037,47.0845,46.9577,47.0053,212379.0
2017-03-16 10:15:00,59.31,59.34,59.24,59.24,129853.0,47.0053,47.029,46.9498,46.9498,129853.0
2017-03-16 10:20:00,59.25,59.26,59.16,59.23,139677.0,46.9577,46.9656,46.8864,46.9419,139677.0
2017-03-16 10:25:00,59.22,59.27,59.19,59.22,173773.0,46.9339,46.9736,46.9102,46.9339,173773.0
2017-03-16 10:30:00,59.22,59.29,59.19,59.24,159351.0,46.9339,46.9894,46.9102,46.9498,159351.0
2017-03-16 10:35:00,59.24,59.25,59.14,59.17,164291.0,46.9498,46.9577,46.8705,46.8943,164291.0
2017-03-16 10:40:00,59.17,59.25,59.16,59.25,121282.0,46.8943,46.9577,46.8864,46.9577,121282.0
2017-03-16 10:45:00,59.24,59.28,59.23,59.27,291380.0,46.9498,46.9815,46.9419,46.9736,291380.0
2017-03-16 10:50:00,59.26,59.27,59.16,59.18,437556.0,46.9656,46.9736,46.8864,46.9022,437556.0
2017-03-16 10:55:00,59.18,59.19,59.09,59.13,256898.0,46.9022,46.9102,46.8309,46.8626,256898.0
2017-03-16 11:00:00,59.13,59.15,59.02,59.06,367321.0,46.8626,46.8785,46.7754,46.8071,367321.0
2017-03-16 11:05:00,59.07,59.15,59.05,59.15,189400.0,46.8151,46.8785,46.7992,46.8785,189400.0
2017-03-16 11:10:00,59.15,59.18,59.11,59.14,287073.0,46.8785,46.9022,46.8468,46.8705,287073.0
2017-03-16 11:15:00,59.13,59.14,59.01,59.01,353318.0,46.8626,46.8705,46.7675,46.7675,353318.0
2017-03-16 11:20:00,59.0,59.03,58.97,58.98,280793.0,46.7596,46.7834,46.7358,46.7437,280793.0
2017-03-16 11:25:00,58.98,59.08,58.94,59.04,222230.0,46.7437,46.823,46.712,46.7913,222230.0
2017-03-16 11:30:00,59.03,59.08,59.0,59.02,179830.0,46.7834,46.823,46.7596,46.7754,179830.0
2017-03-16 11:35:00,59.03,59.06,58.98,59.05,172717.0,46.7834,46.8071,46.7437,46.7992,172717.0
2017-03-16 11:40:00,59.05,59.09,59.03,59.05,173020.0,46.7992,46.8309,46.7834,46.7992,173020.0
2017-03-16 11:45:00,59.04,59.07,59.02,59.03,240814.0,46.7913,46.8151,46.7754,46.7834,240814.0
2017-03-16 11:50:00,59.04,59.11,59.03,59.08,102506.0,46.7913,46.8468,46.7834,46.823,102506.0
2017-03-16 11:55:00,59.07,59.11,59.05,59.09,110100.0,46.8151,46.8468,46.7992,46.8309,110100.0
2017-03-16 12:00:00,59.09,59.1,59.03,59.05,93781.0,46.8309,46.8388,46.7834,46.7992,93781.0
2017-03-16 12:05:00,59.05,59.08,59.04,59.07,109620.0,46.7992,46.823,46.7913,46.8151,109620.0
2017-03-16 12:10:00,59.07,59.11,59.06,59.1,179086.0,46.8151,46.8468,46.8071,46.8388,179086.0
2017-03-16 12:15:00,59.1,59.16,59.08,59.11,151089.0,46.8388,46.8864,46.823,46.8468,151089.0
2017-03-16 12:20:00,59.11,59.16,59.1,59.16,125295.0,46.8468,46.8864,46.8388,46.8864,125295.0
2017-03-16 12:25:00,59.15,59.27,59.15,59.26,342089.0,46.8785,46.9736,46.8785,46.9656,342089.0
2017-03-16 12:30:00,59.26,59.28,59.24,59.26,137156.0,46.9656,46.9815,46.9498,46.9656,137156.0
2017-03-16 12:35:00,59.25,59.32,59.24,59.27,164937.0,46.9577,47.0132,46.9498,46.9736,164937.0
2017-03-16 12:40:00,59.27,59.31,59.24,59.29,95159.0,46.9736,47.0053,46.9498,46.9894,95159.0
2017-03-16 12:45:00,59.29,59.32,59.26,59.28,72709.0,46.9894,47.0132,46.9656,46.9815,72709.0
2017-03-16 12:50:00,59.28,59.29,59.24,59.26,82069.0,46.9815,46.9894,46.9498,46.9656,82069.0
2017-03-16 12:55:00,59.25,59.28,59.25,59.28,65890.0,46.9577,46.9815,46.9577,46.9815,65890.0
2017-03-16 13:00:00,59.27,59.32,59.24,59.32,91522.0,46.9736,47.0132,46.9498,47.0132,91522.0
2017-03-16 13:05:00,59.31,59.32,59.26,59.27,88313.0,47.0053,47.0132,46.9656,46.9736,88313.0
2017-03-16 13:10:00,59.26,59.31,59.25,59.29,167063.0,46.9656,47.0053,46.9577,46.9894,167063.0
2017-03-16 13:15:00,59.3,59.3,59.23,59.28,148699.0,46.9973,46.9973,46.9419,46.9815,148699.0
2017-03-16 13:20:00,59.27,59.29,59.22,59.26,152134.0,46.9736,46.9894,46.9339,46.9656,152134.0
2017-03-16 13:25:00,59.26,59.27,59.24,59.25,74051.0,46.9656,46.9736,46.9498,46.9577,74051.0
2017-03-16 13:30:00,59.25,59.33,59.23,59.3,187560.0,46.9577,47.0211,46.9419,46.9973,187560.0
2017-03-16 13:35:00,59.3,59.31,59.26,59.29,116142.0,46.9973,47.0053,46.9656,46.9894,116142.0
2017-03-16 13:40:00,59.29,59.31,59.25,59.3,135255.0,46.9894,47.0053,46.9577,46.9973,135255.0
2017-03-16 13:45:00,59.3,59.35,59.28,59.31,150511.0,46.9973,47.037,46.9815,47.0053,150511.0
2017-03-16 13:50:00,59.3,59.38,59.3,59.36,85352.0,46.9973,47.0607,46.9973,47.0449,85352.0
2017-03-16 13:55:00,59.36,59.38,59.31,59.37,276032.0,47.0449,47.0607,47.0053,47.0528,276032.0
2017-03-16 14:00:00,59.37,59.38,59.34,59.37,133169.0,47.0528,47.0607,47.029,47.0528,133169.0
2017-03-16 14:05:00,59.35,59.38,59.34,59.36,121055.0,47.037,47.0607,47.029,47.0449,121055.0
2017-03-16 14:10:00,59.36,59.37,59.33,59.37,90510.0,47.0449,47.0528,47.0211,47.0528,90510.0
2017-03-16 14:15:00,59.36,59.37,59.32,59.33,70210.0,47.0449,47.0528,47.0132,47.0211,70210.0
2017-03-16 14:20:00,59.32,59.35,59.3,59.31,96977.0,47.0132,47.037,46.9973,47.0053,96977.0
2017-03-16 14:25:00,59.31,59.33,59.3,59.32,66300.0,47.0053,47.0211,46.9973,47.0132,66300.0
2017-03-16 14:30:00,59.32,59.35,59.29,59.34,84174.0,47.0132,47.037,46.9894,47.029,84174.0
2017-03-16 14:35:00,59.35,59.37,59.31,59.32,123867.0,47.037,47.0528,47.0053,47.0132,123867.0
2017-03-16 14:40:00,59.32,59.34,59.29,59.31,174879.0,47.0132,47.029,46.9894,47.0053,174879.0
2017-03-16 14:45:00,59.3,59.3,59.25,59.3,247641.0,46.9973,46.9973,46.9577,46.9973,247641.0
2017-03-16 14:50:00,59.3,59.31,59.21,59.25,160060.0,46.9973,47.0053,46.926,46.9577,160060.0
2017-03-16 14:55:00,59.24,59.25,59.2,59.22,206629.0,46.9498,46.9577,46.9181,46.9339,206629.0
2017-03-16 15:00:00,59.22,59.25,59.16,59.24,337390.0,46.9339,46.9577,46.8864,46.9498,337390.0
2017-03-16 15:05:00,59.23,59.25,59.22,59.24,123881.0,46.9419,46.9577,46.9339,46.9498,123881.0
2017-03-16 15:10:00,59.24,59.28,59.23,59.23,257950.0,46.9498,46.9815,46.9419,46.9419,257950.0
2017-03-16 15:15:00,59.23,59.27,59.23,59.25,192244.0,46.9419,46.9736,46.9419,46.9577,192244.0
2017-03-16 15:20:00,59.25,59.29,59.23,59.26,175251.0,46.9577,46.9894,46.9419,46.9656,175251.0
2017-03-16 15:25:00,59.27,59.27,59.18,59.24,294669.0,46.9736,46.9736,46.9022,46.9498,294669.0
2017-03-16 15:30:00,59.24,59.25,59.19,59.21,222329.0,46.9498,46.9577,46.9102,46.926,222329.0
2017-03-16 15:35:00,59.22,59.25,59.19,59.21,301305.0,46.9339,46.9577,46.9102,46.926,301305.0
2017-03-16 15:40:00,59.2,59.27,59.2,59.26,384205.0,46.9181,46.9736,46.9181,46.9656,384205.0
2017-03-16 15:45:00,59.26,59.26,59.21,59.21,284865.0,46.9656,46.9656,46.926,46.926,284865.0
2017-03-16 15:50:00,59.22,59.27,59.21,59.27,611637.0,46.9339,46.9736,46.926,46.9736,611637.0
2017-03-16 15:55:00,59.27,59.33,59.25,59.32,907630.0,46.9736,47.0211,46.9577,47.0132,907630.0
2017-03-17 09:30:00,59.37,59.41,59.18,59.26,3707076.0,47.0528,47.0845,46.9022,46.9656,3707076.0
2017-03-17 09:35:00,59.26,59.3,59.14,59.18,232745.0,46.9656,46.9973,46.8705,46.9022,232745.0
2017-03-17 09:40:00,59.18,59.2,59.1,59.17,169680.0,46.9022,46.9181,46.8388,46.8943,169680.0
2017-03-17 09:45:00,59.16,59.19,59.1,59.19,174107.0,46.8864,46.9102,46.8388,46.9102,174107.0
2017-03-17 09:50:00,59.19,59.27,59.16,59.19,129275.0,46.9102,46.9736,46.8864,46.9102,129275.0
2017-03-17 09:55:00,59.19,59.19,59.04,59.05,149663.0,46.9102,46.9102,46.7913,46.7992,149663.0
2017-03-17 10:00:00,59.05,59.11,59.02,59.03,177181.0,46.7992,46.8468,46.7754,46.7834,177181.0
2017-03-17 10:05:00,59.02,59.08,59.0,59.07,175556.0,46.7754,46.823,46.7596,46.8151,175556.0
2017-03-17 10:10:00,59.06,59.07,58.96,58.98,296734.0,46.8071,46.8151,46.7279,46.7437,296734.0
2017-03-17 10:15:00,58.99,59.0,58.94,58.97,289685.0,46.7517,46.7596,46.712,46.7358,289685.0
2017-03-17 10:20:00,58.96,58.99,58.92,58.95,203305.0,46.7279,46.7517,46.6962,46.72,203305.0
2017-03-17 10:25:00,58.95,58.96,58.87,58.95,175707.0,46.72,46.7279,46.6565,46.72,175707.0
2017-03-17 10:30:00,58.95,58.96,58.88,58.94,128406.0,46.72,46.7279,46.6645,46.712,128406.0
2017-03-17 10:35:00,58.94,58.94,58.84,58.87,276282.0,46.712,46.712,46.6328,46.6565,276282.0
2017-03-17 10:40:00,58.87,58.91,58.86,58.88,171317.0,46.6565,46.6882,46.6486,46.6645,171317.0
2017-03-17 10:45:00,58.87,58.89,58.8,58.85,151547.0,46.6565,46.6724,46.6011,46.6407,151547.0
2017-03-17 10:50:00,58.85,58.87,58.77,58.77,192169.0,46.6407,46.6565,46.5773,46.5773,192169.0
2017-03-17 10:55:00,58.78,58.82,58.7,58.7,291631.0,46.5852,46.6169,46.5218,46.5218,291631.0
2017-03-17 11:00:00,58.7,58.73,58.65,58.72,136746.0,46.5218,46.5456,46.4822,46.5377,136746.0
2017-03-17 11:05:00,58.72,58.79,58.72,58.75,87918.0,46.5377,46.5931,46.5377,46.5614,87918.0
2017-03-17 11:10:00,58.74,58.76,58.7,58.71,170414.0,46.5535,46.5694,46.5218,46.5297,170414.0
2017-03-17 11:15:00,58.71,58.77,58.69,58.71,163986.0,46.5297,46.5773,46.5139,46.5297,163986.0
2017-03-17 11:20:00,58.7,58.72,58.65,58.67,167346.0,46.5218,46.5377,46.4822,46.498,167346.0
2017-03-17 11:25:00,58.66,58.69,58.61,58.61,177760.0,46.4901,46.5139,46.4505,46.4505,177760.0
2017-03-17 11:30:00,58.62,58.66,58.59,58.64,186006.0,46.4584,46.4901,46.4346,46.4743,186006.0
2017-03-17 11:35:00,58.65,58.65,58.61,58.65,231988.0,46.4822,46.4822,46.4505,46.4822,231988.0
2017-03-17 11:40:00,58.65,58.71,58.61,58.64,156443.0,46.4822,46.5297,46.4505,46.4743,156443.0
2017-03-17 11:45:00,58.63,58.65,58.57,58.58,178854.0,46.4663,46.4822,46.4188,46.4267,178854.0
2017-03-17 11:50:00,58.58,58.59,58.52,58.54,196982.0,46.4267,46.4346,46.3792,46.395,196982.0
2017-03-17 11:55:00,58.55,58.66,58.53,58.66,137605.0,46.4029,46.4901,46.3871,46.4901,137605.0
2017-03-17 12:00:00,58.65,58.78,58.65,58.78,226576.0,46.4822,46.5852,46.4822,46.5852,226576.0
2017-03-17 12:05:00,58.77,58.78,58.72,58.76,131645.0,46.5773,46.5852,46.5377,46.5694,131645.0
2017-03-17 12:10:00,58.75,58.8,58.73,58.77,95158.0,46.5614,46.6011,46.5456,46.5773,95158.0
2017-03-17 12:15:00,58.78,58.81,58.76,58.81,98060.0,46.5852,46.609,46.5694,46.609,98060.0
2017-03-17 12:20:00,58.8,58.84,58.79,58.8,109123.0,46.6011,46.6328,46.5931,46.6011,109123.0
2017-03-17 12:25:00,58.8,58.81,58.74,58.75,98002.0,46.6011,46.609,46.5535,46.5614,98002.0
2017-03-17 12:30:00,58.75,58.77,58.75,58.76,49878.0,46.5614,46.5773,46.5614,46.5694,49878.0
2017-03-17 12:35:00,58.77,58.78,58.73,58.73,96216.0,46.5773,46.5852,46.5456,46.5456,96216.0
2017-03-17 12:40:00,58.73,58.77,58.72,58.73,95911.0,46.5456,46.5773,46.5377,46.5456,95911.0
2017-03-17 12:45:00,58.73,58.75,58.68,58.7,127434.0,46.5456,46.5614,46.506,46.5218,127434.0
2017-03-17 12:50:00,58.71,58.72,58.69,58.69,88651.0,46.5297,46.5377,46.5139,46.5139,88651.0
2017-03-17 12:55:00,58.69,58.7,58.66,58.7,115022.0,46.5139,46.5218,46.4901,46.5218,115022.0
2017-03-17 13:00:00,58.7,58.72,58.69,58.72,59563.0,46.5218,46.5377,46.5139,46.5377,59563.0
2017-03-17 13:05:00,58.72,58.74,58.7,58.73,111640.0,46.5377,46.5535,46.5218,46.5456,111640.0
2017-03-17 13:10:00,58.72,58.81,58.72,58.81,118250.0,46.5377,46.609,46.5377,46.609,118250.0
2017-03-17 13:15:00,58.8,58.87,58.8,58.86,101579.0,46.6011,46.6565,46.6011,46.6486,101579.0
2017-03-17 13:20:00,58.87,58.88,58.86,58.87,65032.0,46.6565,46.6645,46.6486,46.6565,65032.0
2017-03-17 13:25:00,58.86,58.9,58.83,58.87,105710.0,46.6486,46.6803,46.6248,46.6565,105710.0
2017-03-17 13:30:00,58.88,58.9,58.84,58.89,100043.0,46.6645,46.6803,46.6328,46.6724,100043.0
2017-03-17 13:35:00,58.9,58.92,58.88,58.91,104665.0,46.6803,46.6962,46.6645,46.6882,104665.0
2017-03-17 13:40:00,58.91,58.91,58.84,58.84,82824.0,46.6882,46.6882,46.6328,46.6328,82824.0
2017-03-17 13:45:00,58.84,58.85,58.8,58.83,87076.0,46.6328,46.6407,46.6011,46.6248,87076.0
2017-03-17 13:50:00,58.82,58.86,58.82,58.84,67106.0,46.6169,46.6486,46.6169,46.6328,67106.0
2017-03-17 13:55:00,58.84,58.84,58.8,58.8,40991.0,46.6328,46.6328,46.6011,46.6011,40991.0
2017-03-17 14:00:00,58.8,58.87,58.8,58.83,111312.0,46.6011,46.6565,46.6011,46.6248,111312.0
2017-03-17 14:05:00,58.83,58.86,58.81,58.83,108837.0,46.6248,46.6486,46.609,46.6248,108837.0
2017-03-17 14:10:00,58.83,58.91,58.83,58.89,126096.0,46.6248,46.6882,46.6248,46.6724,126096.0
2017-03-17 14:15:00,58.88,58.9,58.81,58.9,115587.0,46.6645,46.6803,46.609,46.6803,115587.0
2017-03-17 14:20:00,58.89,58.89,58.84,58.84,101038.0,46.6724,46.6724,46.6328,46.6328,101038.0
2017-03-17 14:25:00,58.85,58.85,58.8,58.81,166615.0,46.6407,46.6407,46.6011,46.609,166615.0
2017-03-17 14:30:00,58.8,58.83,58.79,58.8,85604.0,46.6011,46.6248,46.5931,46.6011,85604.0
2017-03-17 14:35:00,58.79,58.81,58.74,58.74,126713.0,46.5931,46.609,46.5535,46.5535,126713.0
2017-03-17 14:40:00,58.75,58.78,58.74,58.76,104223.0,46.5614,46.5852,46.5535,46.5694,104223.0
2017-03-17 14:45:00,58.77,58.77,58.72,58.73,97291.0,46.5773,46.5773,46.5377,46.5456,97291.0
2017-03-17 14:50:00,58.73,58.74,58.7,58.73,98497.0,46.5456,46.5535,46.5218,46.5456,98497.0
2017-03-17 14:55:00,58.73,58.74,58.7,58.72,97456.0,46.5456,46.5535,46.5218,46.5377,97456.0
2017-03-17 15:00:00,58.71,58.75,58.7,58.75,111342.0,46.5297,46.5614,46.5218,46.5614,111342.0
2017-03-17 15:05:00,58.75,58.76,58.71,58.73,165203.0,46.5614,46.5694,46.5297,46.5456,165203.0
2017-03-17 15:10:00,58.73,58.74,58.7,58.73,229897.0,46.5456,46.5535,46.5218,46.5456,229897.0
2017-03-17 15:15:00,58.74,58.77,58.73,58.76,126578.0,46.5535,46.5773,46.5456,46.5694,126578.0
2017-03-17 15:20:00,58.76,58.79,58.76,58.78,196710.0,46.5694,46.5931,46.5694,46.5852,196710.0
2017-03-17 15:25:00,58.78,58.83,58.76,58.78,501182.0,46.5852,46.6248,46.5694,46.5852,501182.0
2017-03-17 15:30:00,58.78,58.78,58.66,58.68,247275.0,46.5852,46.5852,46.4901,46.506,247275.0
2017-03-17 15:35:00,58.67,58.71,58.63,58.68,187058.0,46.498,46.5297,46.4663,46.506,187058.0
2017-03-17 15:40:00,58.69,58.74,58.67,58.69,210404.0,46.5139,46.5535,46.498,46.5139,210404.0
2017-03-17 15:45:00,58.69,58.77,58.68,58.73,323127.0,46.5139,46.5773,46.506,46.5456,323127.0
2017-03-17 15:50:00,58.73,58.77,58.71,58.73,385669.0,46.5456,46.5773,46.5297,46.5456,385669.0
2017-03-17 15:55:00,58.73,58.76,58.66,58.66,731376.0,46.5456,46.5694,46.4901,46.4901,731376.0
2017-03-20 09:30:00,58.47,58.47,58.2,58.28,453125.0,46.3395,46.3395,46.1255,46.189,453125.0
2017-03-20 09:35:00,58.29,58.3,58.12,58.15,329801.0,46.1969,46.2048,46.0621,46.0859,329801.0
2017-03-20 09:40:00,58.15,58.16,58.03,58.05,344723.0,46.0859,46.0938,45.9908,46.0067,344723.0
2017-03-20 09:45:00,58.05,58.09,57.98,58.05,442224.0,46.0067,46.0384,45.9512,46.0067,442224.0
2017-03-20 09:50:00,58.05,58.11,58.0,58.03,207240.0,46.0067,46.0542,45.967,45.9908,207240.0
2017-03-20 09:55:00,58.02,58.12,58.02,58.07,341044.0,45.9829,46.0621,45.9829,46.0225,341044.0
2017-03-20 10:00:00,58.08,58.15,58.06,58.1,355942.0,46.0304,46.0859,46.0146,46.0463,355942.0
2017-03-20 10:05:00,58.11,58.13,58.05,58.12,227391.0,46.0542,46.0701,46.0067,46.0621,227391.0
2017-03-20 10:10:00,58.12,58.24,58.12,58.23,209033.0,46.0621,46.1573,46.0621,46.1493,209033.0
2017-03-20 10:15:00,58.23,58.26,58.18,58.23,160778.0,46.1493,46.1731,46.1097,46.1493,160778.0
2017-03-20 10:20:00,58.24,58.34,58.23,58.26,133842.0,46.1573,46.2365,46.1493,46.1731,133842.0
2017-03-20 10:25:00,58.26,58.35,58.25,58.34,92262.0,46.1731,46.2444,46.1652,46.2365,92262.0
2017-03-20 10:30:00,58.33,58.33,58.21,58.23,182753.0,46.2286,46.2286,46.1335,46.1493,182753.0
2017-03-20 10:35:00,58.23,58.33,58.23,58.3,139641.0,46.1493,46.2286,46.1493,46.2048,139641.0
2017-03-20 10:40:00,58.3,58.33,58.27,58.31,111524.0,46.2048,46.2286,46.181,46.2127,111524.0
2017-03-20 10:45:00,58.32,58.38,58.27,58.28,102309.0,46.2207,46.2682,46.181,46.189,102309.0
2017-03-20 10:50:00,58.28,58.32,58.25,58.26,170229.0,46.189,46.2207,46.1652,46.1731,170229.0
2017-03-20 10:55:00,58.26,58.34,58.24,58.31,163830.0,46.1731,46.2365,46.1573,46.2127,163830.0
2017-03-20 11:00:00,58.31,58.31,58.22,58.25,151591.0,46.2127,46.2127,46.1414,46.1652,151591.0
2017-03-20 11:05:00,58.25,58.3,58.23,58.28,129169.0,46.1652,46.2048,46.1493,46.189,129169.0
2017-03-20 11:10:00,58.28,58.32,58.17,58.17,143745.0,46.189,46.2207,46.1018,46.1018,143745.0
2017-03-20 11:15:00,58.18,58.26,58.17,58.23,96678.0,46.1097,46.1731,46.1018,46.1493,96678.0
2017-03-20 11:20:00,58.23,58.27,58.21,58.26,91563.0,46.1493,46.181,46.1335,46.1731,91563.0
2017-03-20 11:25:00,58.25,58.25,58.17,58.17,107752.0,46.1652,46.1652,46.1018,46.1018,107752.0
2017-03-20 11:30:00,58.17,58.17,58.04,58.05,174890.0,46.1018,46.1018,45.9987,46.0067,174890.0
2017-03-20 11:35:00,58.05,58.07,58.03,58.04,280719.0,46.0067,46.0225,45.9908,45.9987,280719.0
2017-03-20 11:40:00,58.04,58.05,57.98,58.04,260452.0,45.9987,46.0067,45.9512,45.9987,260452.0
2017-03-20 11:45:00,58.04,58.05,57.98,57.99,110833.0,45.9987,46.0067,45.9512,45.9591,110833.0
2017-03-20 11:50:00,57.99,58.03,57.97,58.01,224777.0,45.9591,45.9908,45.9433,45.975,224777.0
2017-03-20 11:55:00,58.01,58.02,57.98,58.0,152978.0,45.975,45.9829,45.9512,45.967,152978.0
2017-03-20 12:00:00,58.01,58.01,57.93,57.93,253862.0,45.975,45.975,45.9116,45.9116,253862.0
2017-03-20 12:05:00,57.93,57.98,57.91,57.95,249964.0,45.9116,45.9512,45.8957,45.9274,249964.0
2017-03-20 12:10:00,57.96,58.01,57.92,57.94,127317.0,45.9353,45.975,45.9036,45.9195,127317.0
2017-03-20 12:15:00,57.94,57.94,57.88,57.9,156410.0,45.9195,45.9195,45.8719,45.8878,156410.0
2017-03-20 12:20:00,57.9,57.95,57.89,57.92,143760.0,45.8878,45.9274,45.8799,45.9036,143760.0
2017-03-20 12:25:00,57.91,57.92,57.8,57.85,365286.0,45.8957,45.9036,45.8085,45.8482,365286.0
2017-03-20 12:30:00,57.86,57.86,57.8,57.83,135877.0,45.8561,45.8561,45.8085,45.8323,135877.0
2017-03-20 12:35:00,57.82,57.94,57.81,57.92,143911.0,45.8244,45.9195,45.8165,45.9036,143911.0
2017-03-20 12:40:00,57.93,58.02,57.92,58.01,169090.0,45.9116,45.9829,45.9036,45.975,169090.0
2017-03-20 12:45:00,58.0,58.04,57.94,57.97,103633.0,45.967,45.9987,45.9195,45.9433,103633.0
2017-03-20 12:50:00,57.96,58.01,57.94,57.95,96505.0,45.9353,45.975,45.9195,45.9274,96505.0
2017-03-20 12:55:00,57.94,57.95,57.89,57.92,84571.0,45.9195,45.9274,45.8799,45.9036,84571.0
2017-03-20 13:00:00,57.91,57.92,57.83,57.83,96839.0,45.8957,45.9036,45.8323,45.8323,96839.0
2017-03-20 13:05:00,57.83,57.85,57.81,57.85,99954.0,45.8323,45.8482,45.8165,45.8482,99954.0
2017-03-20 13:10:00,57.85,57.88,57.85,57.87,71518.0,45.8482,45.8719,45.8482,45.864,71518.0
2017-03-20 13:15:00,57.87,57.88,57.84,57.87,121658.0,45.864,45.8719,45.8402,45.864,121658.0
2017-03-20 13:20:00,57.86,57.95,57.85,57.94,90184.0,45.8561,45.9274,45.8482,45.9195,90184.0
2017-03-20 13:25:00,57.93,57.94,57.91,57.91,47326.0,45.9116,45.9195,45.8957,45.8957,47326.0
2017-03-20 13:30:00,57.91,57.98,57.91,57.96,97365.0,45.8957,45.9512,45.8957,45.9353,97365.0
2017-03-20 13:35:00,57.96,57.96,57.86,57.87,98519.0,45.9353,45.9353,45.8561,45.864,98519.0
2017-03-20 13:40:00,57.87,57.88,57.8,57.82,120427.0,45.864,45.8719,45.8085,45.8244,120427.0
2017-03-20 13:45:00,57.83,57.87,57.8,57.82,104813.0,45.8323,45.864,45.8085,45.8244,104813.0
2017-03-20 13:50:00,57.81,57.83,57.8,57.82,94247.0,45.8165,45.8323,45.8085,45.8244,94247.0
2017-03-20 13:55:00,57.81,57.87,57.81,57.85,78055.0,45.8165,45.864,45.8165,45.8482,78055.0
2017-03-20 14:00:00,57.86,57.86,57.82,57.82,93536.0,45.8561,45.8561,45.8244,45.8244,93536.0
2017-03-20 14:05:00,57.83,57.86,57.81,57.86,97880.0,45.8323,45.8561,45.8165,45.8561,97880.0
2017-03-20 14:10:00,57.85,57.9,57.85,57.9,107710.0,45.8482,45.8878,45.8482,45.8878,107710.0
2017-03-20 14:15:00,57.89,57.92,57.89,57.89,78859.0,45.8799,45.9036,45.8799,45.8799,78859.0
2017-03-20 14:20:00,57.89,57.92,57.89,57.9,158634.0,45.8799,45.9036,45.8799,45.8878,158634.0
2017-03-20 14:25:00,57.91,57.92,57.88,57.9,92820.0,45.8957,45.9036,45.8719,45.8878,92820.0
2017-03-20 14:30:00,57.91,57.91,57.86,57.88,148326.0,45.8957,45.8957,45.8561,45.8719,148326.0
2017-03-20 14:35:00,57.89,57.9,57.79,57.81,196072.0,45.8799,45.8878,45.8006,45.8165,196072.0
2017-03-20 14:40:00,57.81,57.9,57.81,57.87,138921.0,45.8165,45.8878,45.8165,45.864,138921.0
2017-03-20 14:45:00,57.87,57.87,57.8,57.81,152912.0,45.864,45.864,45.8085,45.8165,152912.0
2017-03-20 14:50:00,57.82,57.89,57.79,57.84,148214.0,45.8244,45.8799,45.8006,45.8402,148214.0
2017-03-20 14:55:00,57.85,57.89,57.84,57.88,97439.0,45.8482,45.8799,45.8402,45.8719,97439.0
2017-03-20 15:00:00,57.88,57.89,57.86,57.86,111466.0,45.8719,45.8799,45.8561,45.8561,111466.0
2017-03-20 15:05:00,57.87,57.89,57.85,57.87,91677.0,45.864,45.8799,45.8482,45.864,91677.0
2017-03-20 15:10:00,57.88,57.92,57.87,57.91,96795.0,45.8719,45.9036,45.864,45.8957,96795.0
2017-03-20 15:15:00,57.91,58.0,57.9,57.99,147582.0,45.8957,45.967,45.8878,45.9591,147582.0
2017-03-20 15:20:00,58.0,58.01,57.97,58.01,164977.0,45.967,45.975,45.9433,45.975,164977.0
2017-03-20 15:25:00,58.0,58.07,57.98,58.04,164234.0,45.967,46.0225,45.9512,45.9987,164234.0
2017-03-20 15:30:00,58.04,58.08,58.01,58.07,277185.0,45.9987,46.0304,45.975,46.0225,277185.0
2017-03-20 15:35:00,58.06,58.08,58.03,58.03,182972.0,46.0146,46.0304,45.9908,45.9908,182972.0
2017-03-20 15:40:00,58.03,58.04,58.01,58.04,194977.0,45.9908,45.9987,45.975,45.9987,194977.0
2017-03-20 15:45:00,58.03,58.04,57.9,57.93,362789.0,45.9908,45.9987,45.8878,45.9116,362789.0
2017-03-20 15:50:00,57.93,57.97,57.75,57.77,372566.0,45.9116,45.9433,45.7689,45.7848,372566.0
2017-03-20 15:55:00,57.77,57.78,57.62,57.65,1214856.0,45.7848,45.7927,45.6659,45.6897,1214856.0
2017-03-21 09:30:00,57.93,57.96,57.75,57.85,598192.0,45.9116,45.9353,45.7689,45.8482,598192.0
2017-03-21 09:35:00,57.86,57.91,57.68,57.7,290362.0,45.8561,45.8957,45.7134,45.7293,290362.0
2017-03-21 09:40:00,57.7,57.77,57.66,57.72,289411.0,45.7293,45.7848,45.6976,45.7451,289411.0
2017-03-21 09:45:00,57.72,57.73,57.52,57.53,404679.0,45.7451,45.7531,45.5866,45.5946,404679.0
2017-03-21 09:50:00,57.53,57.54,57.41,57.47,310379.0,45.5946,45.6025,45.4994,45.547,310379.0
2017-03-21 09:55:00,57.46,57.51,57.39,57.4,268834.0,45.5391,45.5787,45.4836,45.4915,268834.0
2017-03-21 10:00:00,57.4,57.49,57.31,57.44,388523.0,45.4915,45.5628,45.4202,45.5232,388523.0
2017-03-21 10:05:00,57.44,57.48,57.35,57.44,211312.0,45.5232,45.5549,45.4519,45.5232,211312.0
2017-03-21 10:10:00,57.44,57.47,57.28,57.29,310554.0,45.5232,45.547,45.3964,45.4043,310554.0
2017-03-21 10:15:00,57.3,57.35,57.22,57.3,451129.0,45.4123,45.4519,45.3489,45.4123,451129.0
2017-03-21 10:20:00,57.31,57.45,57.29,57.39,169379.0,45.4202,45.5311,45.4043,45.4836,169379.0
2017-03-21 10:25:00,57.39,57.39,57.18,57.22,319365.0,45.4836,45.4836,45.3172,45.3489,319365.0
2017-03-21 10:30:00,57.23,57.27,57.09,57.12,301942.0,45.3568,45.3885,45.2458,45.2696,301942.0
2017-03-21 10:35:00,57.12,57.17,57.03,57.07,204595.0,45.2696,45.3092,45.1983,45.23,204595.0
2017-03-21 10:40:00,57.07,57.19,57.05,57.13,194095.0,45.23,45.3251,45.2141,45.2775,194095.0
2017-03-21 10:45:00,57.14,57.14,57.03,57.05,290953.0,45.2855,45.2855,45.1983,45.2141,290953.0
2017-03-21 10:50:00,57.04,57.04,56.86,56.9,467141.0,45.2062,45.2062,45.0636,45.0953,467141.0
2017-03-21 10:55:00,56.9,56.91,56.69,56.83,456609.0,45.0953,45.1032,44.9288,45.0398,456609.0
2017-03-21 11:00:00,56.84,56.87,56.64,56.65,403375.0,45.0477,45.0715,44.8892,44.8971,403375.0
2017-03-21 11:05:00,56.65,56.66,56.42,56.51,526679.0,44.8971,44.905,44.7148,44.7862,526679.0
2017-03-21 11:10:00,56.51,56.54,56.28,56.36,432474.0,44.7862,44.8099,44.6039,44.6673,432474.0
2017-03-21 11:15:00,56.36,56.37,55.93,55.94,638878.0,44.6673,44.6752,44.3265,44.3344,638878.0
2017-03-21 11:20:00,55.94,56.25,55.91,56.22,669512.0,44.3344,44.5801,44.3106,44.5563,669512.0
2017-03-21 11:25:00,56.22,56.25,56.05,56.21,393871.0,44.5563,44.5801,44.4216,44.5484,393871.0
2017-03-21 11:30:00,56.21,56.26,56.1,56.15,424716.0,44.5484,44.588,44.4612,44.5009,424716.0
2017-03-21 11:35:00,56.15,56.3,56.13,56.26,514866.0,44.5009,44.6197,44.485,44.588,514866.0
2017-03-21 11:40:00,56.25,56.26,56.13,56.25,305621.0,44.5801,44.588,44.485,44.5801,305621.0
2017-03-21 11:45:00,56.25,56.31,56.2,56.23,341990.0,44.5801,44.6277,44.5405,44.5643,341990.0
2017-03-21 11:50:00,56.23,56.34,56.21,56.26,444734.0,44.5643,44.6514,44.5484,44.588,444734.0
2017-03-21 11:55:00,56.26,56.34,56.23,56.33,296727.0,44.588,44.6514,44.5643,44.6435,296727.0
2017-03-21 12:00:00,56.33,56.44,56.28,56.41,353463.0,44.6435,44.7307,44.6039,44.7069,353463.0
2017-03-21 12:05:00,56.41,56.53,56.39,56.48,347230.0,44.7069,44.802,44.6911,44.7624,347230.0
2017-03-21 12:10:00,56.48,56.49,56.35,56.35,306437.0,44.7624,44.7703,44.6594,44.6594,306437.0
2017-03-21 12:15:00,56.35,56.35,56.23,56.26,309360.0,44.6594,44.6594,44.5643,44.588,309360.0
2017-03-21 12:20:00,56.27,56.4,56.26,56.29,251425.0,44.596,44.699,44.588,44.6118,251425.0
2017-03-21 12:25:00,56.29,56.32,56.22,56.26,210442.0,44.6118,44.6356,44.5563,44.588,210442.0
2017-03-21 12:30:00,56.26,56.32,56.2,56.21,220829.0,44.588,44.6356,44.5405,44.5484,220829.0
2017-03-21 12:35:00,56.21,56.22,56.12,56.14,336775.0,44.5484,44.5563,44.4771,44.4929,336775.0
2017-03-21 12:40:00,56.14,56.14,56.07,56.07,206997.0,44.4929,44.4929,44.4374,44.4374,206997.0
2017-03-21 12:45:00,56.08,56.08,55.94,55.96,265813.0,44.4454,44.4454,44.3344,44.3503,265813.0
2017-03-21 12:50:00,55.97,56.1,55.96,56.09,194723.0,44.3582,44.4612,44.3503,44.4533,194723.0
2017-03-21 12:55:00,56.09,56.17,56.04,56.04,258750.0,44.4533,44.5167,44.4137,44.4137,258750.0
2017-03-21 13:00:00,56.05,56.06,55.99,55.99,167548.0,44.4216,44.4295,44.374,44.374,167548.0
2017-03-21 13:05:00,55.99,56.01,55.86,55.88,203645.0,44.374,44.3899,44.271,44.2869,203645.0
2017-03-21 13:10:00,55.87,56.02,55.73,55.77,458771.0,44.2789,44.3978,44.168,44.1997,458771.0
2017-03-21 13:15:00,55.76,55.79,55.71,55.75,245252.0,44.1918,44.2155,44.1521,44.1838,245252.0
2017-03-21 13:20:00,55.76,55.82,55.69,55.74,237211.0,44.1918,44.2393,44.1363,44.1759,237211.0
2017-03-21 13:25:00,55.75,55.93,55.75,55.91,219828.0,44.1838,44.3265,44.1838,44.3106,219828.0
2017-03-21 13:30:00,55.91,55.98,55.83,55.85,201332.0,44.3106,44.3661,44.2472,44.2631,201332.0
2017-03-21 13:35:00,55.84,55.9,55.8,55.87,173341.0,44.2552,44.3027,44.2235,44.2789,173341.0
2017-03-21 13:40:00,55.87,55.89,55.76,55.78,182834.0,44.2789,44.2948,44.1918,44.2076,182834.0
2017-03-21 13:45:00,55.78,55.82,55.7,55.76,235693.0,44.2076,44.2393,44.1442,44.1918,235693.0
2017-03-21 13:50:00,55.76,55.78,55.64,55.66,262606.0,44.1918,44.2076,44.0967,44.1125,262606.0
2017-03-21 13:55:00,55.66,55.79,55.65,55.74,193599.0,44.1125,44.2155,44.1046,44.1759,193599.0
2017-03-21 14:00:00,55.75,55.85,55.67,55.68,205579.0,44.1838,44.2631,44.1204,44.1284,205579.0
2017-03-21 14:05:00,55.68,55.89,55.65,55.86,226282.0,44.1284,44.2948,44.1046,44.271,226282.0
2017-03-21 14:10:00,55.86,55.89,55.73,55.8,237166.0,44.271,44.2948,44.168,44.2235,237166.0
2017-03-21 14:15:00,55.79,55.86,55.78,55.84,250352.0,44.2155,44.271,44.2076,44.2552,250352.0
2017-03-21 14:20:00,55.84,55.84,55.75,55.76,276414.0,44.2552,44.2552,44.1838,44.1918,276414.0
2017-03-21 14:25:00,55.76,55.81,55.75,55.8,272371.0,44.1918,44.2314,44.1838,44.2235,272371.0
2017-03-21 14:30:00,55.79,55.9,55.78,55.86,553171.0,44.2155,44.3027,44.2076,44.271,553171.0
2017-03-21 14:35:00,55.86,55.9,55.82,55.84,225787.0,44.271,44.3027,44.2393,44.2552,225787.0
2017-03-21 14:40:00,55.84,55.85,55.77,55.8,278445.0,44.2552,44.2631,44.1997,44.2235,278445.0
2017-03-21 14:45:00,55.8,55.8,55.64,55.67,425829.0,44.2235,44.2235,44.0967,44.1204,425829.0
2017-03-21 14:50:00,55.68,55.73,55.63,55.69,248142.0,44.1284,44.168,44.0887,44.1363,248142.0
2017-03-21 14:55:00,55.7,55.79,55.69,55.75,213706.0,44.1442,44.2155,44.1363,44.1838,213706.0
2017-03-21 15:00:00,55.74,55.79,55.71,55.79,306558.0,44.1759,44.2155,44.1521,44.2155,306558.0
2017-03-21 15:05:00,55.79,55.89,55.77,55.82,283786.0,44.2155,44.2948,44.1997,44.2393,283786.0
2017-03-21 15:10:00,55.82,55.91,55.8,55.86,341240.0,44.2393,44.3106,44.2235,44.271,341240.0
2017-03-21 15:15:00,55.85,55.87,55.77,55.82,362004.0,44.2631,44.2789,44.1997,44.2393,362004.0
2017-03-21 15:20:00,55.82,55.83,55.76,55.78,354702.0,44.2393,44.2472,44.1918,44.2076,354702.0
2017-03-21 15:25:00,55.77,55.85,55.77,55.79,265041.0,44.1997,44.2631,44.1997,44.2155,265041.0
2017-03-21 15:30:00,55.79,55.85,55.77,55.78,342354.0,44.2155,44.2631,44.1997,44.2076,342354.0
2017-03-21 15:35:00,55.78,55.86,55.71,55.71,389499.0,44.2076,44.271,44.1521,44.1521,389499.0
2017-03-21 15:40:00,55.71,55.8,55.7,55.79,641653.0,44.1521,44.2235,44.1442,44.2155,641653.0
2017-03-21 15:45:00,55.78,55.87,55.77,55.8,803664.0,44.2076,44.2789,44.1997,44.2235,803664.0
2017-03-21 15:50:00,55.8,55.85,55.74,55.81,901456.0,44.2235,44.2631,44.1759,44.2314,901456.0
2017-03-21 15:55:00,55.8,55.88,55.76,55.85,1399157.0,44.2235,44.2869,44.1918,44.2631,1399157.0
2017-03-22 09:30:00,55.53,55.56,54.85,55.1,1298093.0,44.0095,44.0333,43.4706,43.6687,1298093.0
2017-03-22 09:35:00,55.1,55.41,55.08,55.25,709310.0,43.6687,43.9144,43.6528,43.7876,709310.0
2017-03-22 09:40:00,55.23,55.37,55.1,55.1,577691.0,43.7717,43.8827,43.6687,43.6687,577691.0
2017-03-22 09:45:00,55.11,55.46,55.09,55.33,792338.0,43.6766,43.954,43.6608,43.851,792338.0
2017-03-22 09:50:00,55.33,55.41,55.18,55.23,387055.0,43.851,43.9144,43.7321,43.7717,387055.0
2017-03-22 09:55:00,55.24,55.24,55.05,55.06,325324.0,43.7796,43.7796,43.6291,43.637,325324.0
2017-03-22 10:00:00,55.06,55.37,55.06,55.19,404671.0,43.637,43.8827,43.637,43.74,404671.0
2017-03-22 10:05:00,55.19,55.35,55.17,55.3,406371.0,43.74,43.8668,43.7242,43.8272,406371.0
2017-03-22 10:10:00,55.3,55.32,55.13,55.2,315544.0,43.8272,43.843,43.6925,43.7479,315544.0
2017-03-22 10:15:00,55.21,55.4,55.2,55.33,424064.0,43.7559,43.9065,43.7479,43.851,424064.0
2017-03-22 10:20:00,55.34,55.36,55.21,55.25,920984.0,43.8589,43.8747,43.7559,43.7876,920984.0
2017-03-22 10:25:00,55.25,55.36,55.18,55.19,356993.0,43.7876,43.8747,43.7321,43.74,356993.0
2017-03-22 10:30:00,55.2,55.37,55.15,55.35,415818.0,43.7479,43.8827,43.7083,43.8668,415818.0
2017-03-22 10:35:00,55.35,55.55,55.32,55.46,787023.0,43.8668,44.0253,43.843,43.954,787023.0
2017-03-22 10:40:00,55.46,55.51,55.36,55.36,486939.0,43.954,43.9936,43.8747,43.8747,486939.0
2017-03-22 10:45:00,55.35,55.5,55.33,55.49,276573.0,43.8668,43.9857,43.851,43.9778,276573.0
2017-03-22 10:50:00,55.49,55.55,55.45,55.45,649211.0,43.9778,44.0253,43.9461,43.9461,649211.0
2017-03-22 10:55:00,55.45,55.5,55.39,55.47,395104.0,43.9461,43.9857,43.8985,43.9619,395104.0
2017-03-22 11:00:00,55.46,55.48,55.38,55.41,294317.0,43.954,43.9699,43.8906,43.9144,294317.0
2017-03-22 11:05:00,55.42,55.46,55.38,55.44,241858.0,43.9223,43.954,43.8906,43.9382,241858.0
2017-03-22 11:10:00,55.44,55.44,55.32,55.35,212197.0,43.9382,43.9382,43.843,43.8668,212197.0
2017-03-22 11:15:00,55.36,55.55,55.35,55.47,545533.0,43.8747,44.0253,43.8668,43.9619,545533.0
2017-03-22 11:20:00,55.47,55.54,55.44,55.44,308087.0,43.9619,44.0174,43.9382,43.9382,308087.0
2017-03-22 11:25:00,55.45,55.5,55.43,55.5,204057.0,43.9461,43.9857,43.9302,43.9857,204057.0
2017-03-22 11:30:00,55.5,55.52,55.44,55.48,247316.0,43.9857,44.0016,43.9382,43.9699,247316.0
2017-03-22 11:35:00,55.48,55.48,55.41,55.44,376607.0,43.9699,43.9699,43.9144,43.9382,376607.0
2017-03-22 11:40:00,55.44,55.56,55.43,55.55,438735.0,43.9382,44.0333,43.9302,44.0253,438735.0
2017-03-22 11:45:00,55.56,55.57,55.46,55.48,250751.0,44.0333,44.0412,43.954,43.9699,250751.0
2017-03-22 11:50:00,55.48,55.53,55.47,55.52,250575.0,43.9699,44.0095,43.9619,44.0016,250575.0
2017-03-22 11:55:00,55.52,55.55,55.48,55.54,204109.0,44.0016,44.0253,43.9699,44.0174,204109.0
2017-03-22 12:00:00,55.53,55.53,55.47,55.51,222291.0,44.0095,44.0095,43.9619,43.9936,222291.0
2017-03-22 12:05:00,55.5,55.52,55.46,55.47,291384.0,43.9857,44.0016,43.954,43.9619,291384.0
2017-03-22 12:10:00,55.47,55.47,55.34,55.36,218136.0,43.9619,43.9619,43.8589,43.8747,218136.0
2017-03-22 12:15:00,55.37,55.38,55.26,55.27,162305.0,43.8827,43.8906,43.7955,43.8034,162305.0
2017-03-22 12:20:00,55.27,55.3,55.13,55.14,190513.0,43.8034,43.8272,43.6925,43.7004,190513.0
2017-03-22 12:25:00,55.14,55.18,55.0,55.02,366295.0,43.7004,43.7321,43.5894,43.6053,366295.0
2017-03-22 12:30:00,55.03,55.18,55.01,55.15,213238.0,43.6132,43.7321,43.5974,43.7083,213238.0
2017-03-22 12:35:00,55.16,55.18,55.1,55.11,161487.0,43.7162,43.7321,43.6687,43.6766,161487.0
2017-03-22 12:40:00,55.12,55.12,54.96,54.97,183971.0,43.6845,43.6845,43.5577,43.5657,183971.0
2017-03-22 12:45:00,54.97,55.18,54.96,55.13,335760.0,43.5657,43.7321,43.5577,43.6925,335760.0
2017-03-22 12:50:00,55.13,55.27,55.13,55.25,274201.0,43.6925,43.8034,43.6925,43.7876,274201.0
2017-03-22 12:55:00,55.25,55.27,55.21,55.24,235230.0,43.7876,43.8034,43.7559,43.7796,235230.0
2017-03-22 13:00:00,55.25,55.25,55.08,55.13,306913.0,43.7876,43.7876,43.6528,43.6925,306913.0
2017-03-22 13:05:00,55.13,55.19,55.04,55.14,247759.0,43.6925,43.74,43.6211,43.7004,247759.0
2017-03-22 13:10:00,55.15,55.2,55.07,55.11,130481.0,43.7083,43.7479,43.6449,43.6766,130481.0
2017-03-22 13:15:00,55.11,55.29,55.09,55.27,263133.0,43.6766,43.8193,43.6608,43.8034,263133.0
2017-03-22 13:20:00,55.27,55.32,55.21,55.25,169139.0,43.8034,43.843,43.7559,43.7876,169139.0
2017-03-22 13:25:00,55.25,55.26,55.14,55.23,163684.0,43.7876,43.7955,43.7004,43.7717,163684.0
2017-03-22 13:30:00,55.23,55.3,55.2,55.29,202542.0,43.7717,43.8272,43.7479,43.8193,202542.0
2017-03-22 13:35:00,55.29,55.37,55.28,55.31,148987.0,43.8193,43.8827,43.8113,43.8351,148987.0
2017-03-22 13:40:00,55.32,55.33,55.24,55.27,109525.0,43.843,43.851,43.7796,43.8034,109525.0
2017-03-22 13:45:00,55.28,55.33,55.21,55.32,122624.0,43.8113,43.851,43.7559,43.843,122624.0
2017-03-22 13:50:00,55.31,55.32,55.24,55.28,106717.0,43.8351,43.843,43.7796,43.8113,106717.0
2017-03-22 13:55:00,55.27,55.31,55.22,55.28,137419.0,43.8034,43.8351,43.7638,43.8113,137419.0
2017-03-22 14:00:00,55.28,55.37,55.28,55.33,253655.0,43.8113,43.8827,43.8113,43.851,253655.0
2017-03-22 14:05:00,55.33,55.36,55.26,55.32,114521.0,43.851,43.8747,43.7955,43.843,114521.0
2017-03-22 14:10:00,55.33,55.43,55.3,55.37,145089.0,43.851,43.9302,43.8272,43.8827,145089.0
2017-03-22 14:15:00,55.37,55.38,55.28,55.29,220619.0,43.8827,43.8906,43.8113,43.8193,220619.0
2017-03-22 14:20:00,55.28,55.36,55.27,55.36,178440.0,43.8113,43.8747,43.8034,43.8747,178440.0
2017-03-22 14:25:00,55.36,55.37,55.25,55.26,146813.0,43.8747,43.8827,43.7876,43.7955,146813.0
2017-03-22 14:30:00,55.27,55.34,55.26,55.3,222447.0,43.8034,43.8589,43.7955,43.8272,222447.0
2017-03-22 14:35:00,55.31,55.36,55.27,55.34,228113.0,43.8351,43.8747,43.8034,43.8589,228113.0
2017-03-22 14:40:00,55.35,55.43,55.33,55.4,380034.0,43.8668,43.9302,43.851,43.9065,380034.0
2017-03-22 14:45:00,55.41,55.45,55.36,55.42,158186.0,43.9144,43.9461,43.8747,43.9223,158186.0
2017-03-22 14:50:00,55.41,55.44,55.39,55.44,264655.0,43.9144,43.9382,43.8985,43.9382,264655.0
2017-03-22 14:55:00,55.43,55.47,55.41,55.44,202759.0,43.9302,43.9619,43.9144,43.9382,202759.0
2017-03-22 15:00:00,55.45,55.47,55.4,55.41,191149.0,43.9461,43.9619,43.9065,43.9144,191149.0
2017-03-22 15:05:00,55.41,55.46,55.37,55.41,190694.0,43.9144,43.954,43.8827,43.9144,190694.0
2017-03-22 15:10:00,55.4,55.43,55.37,55.38,122408.0,43.9065,43.9302,43.8827,43.8906,122408.0
2017-03-22 15:15:00,55.38,55.43,55.33,55.43,276661.0,43.8906,43.9302,43.851,43.9302,276661.0
2017-03-22 15:20:00,55.43,55.47,55.42,55.42,349274.0,43.9302,43.9619,43.9223,43.9223,349274.0
2017-03-22 15:25:00,55.43,55.46,55.36,55.38,195159.0,43.9302,43.954,43.8747,43.8906,195159.0
2017-03-22 15:30:00,55.38,55.42,55.34,55.41,431462.0,43.8906,43.9223,43.8589,43.9144,431462.0
2017-03-22 15:35:00,55.41,55.41,55.35,55.37,186609.0,43.9144,43.9144,43.8668,43.8827,186609.0
2017-03-22 15:40:00,55.37,55.45,55.36,55.4,249746.0,43.8827,43.9461,43.8747,43.9065,249746.0
2017-03-22 15:45:00,55.4,55.46,55.39,55.43,263075.0,43.9065,43.954,43.8985,43.9302,263075.0
2017-03-22 15:50:00,55.43,55.51,55.42,55.44,475356.0,43.9302,43.9936,43.9223,43.9382,475356.0
2017-03-22 15:55:00,55.43,55.43,55.32,55.34,712153.0,43.9302,43.9302,43.843,43.8589,712153.0
2017-03-23 09:30:00,55.23,55.28,54.98,55.19,556453.0,43.7717,43.8113,43.5736,43.74,556453.0
2017-03-23 09:35:00,55.18,55.4,55.17,55.32,442198.0,43.7321,43.9065,43.7242,43.843,442198.0
2017-03-23 09:40:00,55.31,55.36,55.18,55.31,512482.0,43.8351,43.8747,43.7321,43.8351,512482.0
2017-03-23 09:45:00,55.31,55.37,55.26,55.32,245742.0,43.8351,43.8827,43.7955,43.843,245742.0
2017-03-23 09:50:00,55.32,55.37,55.25,55.3,237172.0,43.843,43.8827,43.7876,43.8272,237172.0
2017-03-23 09:55:00,55.31,55.47,55.31,55.46,229971.0,43.8351,43.9619,43.8351,43.954,229971.0
2017-03-23 10:00:00,55.47,55.56,55.46,55.48,344666.0,43.9619,44.0333,43.954,43.9699,344666.0
2017-03-23 10:05:00,55.48,55.49,55.39,55.41,241957.0,43.9699,43.9778,43.8985,43.9144,241957.0
2017-03-23 10:10:00,55.41,55.46,55.3,55.46,239817.0,43.9144,43.954,43.8272,43.954,239817.0
2017-03-23 10:15:00,55.45,55.47,55.32,55.4,247462.0,43.9461,43.9619,43.843,43.9065,247462.0
2017-03-23 10:20:00,55.39,55.5,55.39,55.49,218400.0,43.8985,43.9857,43.8985,43.9778,218400.0
2017-03-23 10:25:00,55.5,55.51,55.41,55.51,217495.0,43.9857,43.9936,43.9144,43.9936,217495.0
2017-03-23 10:30:00,55.51,55.52,55.44,55.46,216004.0,43.9936,44.0016,43.9382,43.954,216004.0
2017-03-23 10:35:00,55.46,55.61,55.45,55.61,197419.0,43.954,44.0729,43.9461,44.0729,197419.0
2017-03-23 10:40:00,55.61,55.63,55.57,55.59,318253.0,44.0729,44.0887,44.0412,44.057,318253.0
2017-03-23 10:45:00,55.59,55.63,55.55,55.57,138289.0,44.057,44.0887,44.0253,44.0412,138289.0
2017-03-23 10:50:00,55.57,55.67,55.56,55.67,238708.0,44.0412,44.1204,44.0333,44.1204,238708.0
2017-03-23 10:55:00,55.66,55.71,55.57,55.59,241989.0,44.1125,44.1521,44.0412,44.057,241989.0
2017-03-23 11:00:00,55.59,55.78,55.59,55.7,344524.0,44.057,44.2076,44.057,44.1442,344524.0
2017-03-23 11:05:00,55.71,55.82,55.7,55.81,233898.0,44.1521,44.2393,44.1442,44.2314,233898.0
2017-03-23 11:10:00,55.81,55.91,55.79,55.88,183649.0,44.2314,44.3106,44.2155,44.2869,183649.0
2017-03-23 11:15:00,55.89,55.99,55.88,55.92,243091.0,44.2948,44.374,44.2869,44.3186,243091.0
2017-03-23 11:20:00,55.92,55.94,55.84,55.84,195892.0,44.3186,44.3344,44.2552,44.2552,195892.0
2017-03-23 11:25:00,55.84,55.85,55.79,55.84,150232.0,44.2552,44.2631,44.2155,44.2552,150232.0
2017-03-23 11:30:00,55.84,55.85,55.77,55.8,117609.0,44.2552,44.2631,44.1997,44.2235,117609.0
2017-03-23 11:35:00,55.8,55.84,55.75,55.83,141396.0,44.2235,44.2552,44.1838,44.2472,141396.0
2017-03-23 11:40:00,55.83,55.83,55.72,55.75,104991.0,44.2472,44.2472,44.1601,44.1838,104991.0
2017-03-23 11:45:00,55.73,55.77,55.68,55.72,105754.0,44.168,44.1997,44.1284,44.1601,105754.0
2017-03-23 11:50:00,55.72,55.75,55.67,55.69,108733.0,44.1601,44.1838,44.1204,44.1363,108733.0
2017-03-23 11:55:00,55.7,55.74,55.64,55.71,141919.0,44.1442,44.1759,44.0967,44.1521,141919.0
2017-03-23 12:00:00,55.71,55.75,55.69,55.73,164418.0,44.1521,44.1838,44.1363,44.168,164418.0
2017-03-23 12:05:00,55.72,55.78,55.61,55.63,186064.0,44.1601,44.2076,44.0729,44.0887,186064.0
2017-03-23 12:10:00,55.64,55.74,55.62,55.71,137184.0,44.0967,44.1759,44.0808,44.1521,137184.0
2017-03-23 12:15:00,55.71,55.81,55.71,55.74,111190.0,44.1521,44.2314,44.1521,44.1759,111190.0
2017-03-23 12:20:00,55.74,55.78,55.72,55.74,90587.0,44.1759,44.2076,44.1601,44.1759,90587.0
2017-03-23 12:25:00,55.75,55.79,55.73,55.75,159055.0,44.1838,44.2155,44.168,44.1838,159055.0
2017-03-23 12:30:00,55.75,55.8,55.74,55.79,129600.0,44.1838,44.2235,44.1759,44.2155,129600.0
2017-03-23 12:35:00,55.78,55.81,55.75,55.76,105735.0,44.2076,44.2314,44.1838,44.1918,105735.0
2017-03-23 12:40:00,55.76,55.86,55.74,55.84,70869.0,44.1918,44.271,44.1759,44.2552,70869.0
2017-03-23 12:45:00,55.85,55.88,55.82,55.83,95973.0,44.2631,44.2869,44.2393,44.2472,95973.0
2017-03-23 12:50:00,55.83,55.88,55.81,55.88,69165.0,44.2472,44.2869,44.2314,44.2869,69165.0
2017-03-23 12:55:00,55.87,55.93,55.84,55.91,87249.0,44.2789,44.3265,44.2552,44.3106,87249.0
2017-03-23 13:00:00,55.91,55.91,55.67,55.67,154175.0,44.3106,44.3106,44.1204,44.1204,154175.0
2017-03-23 13:05:00,55.68,55.73,55.6,55.61,195196.0,44.1284,44.168,44.065,44.0729,195196.0
2017-03-23 13:10:00,55.61,55.71,55.57,55.58,254503.0,44.0729,44.1521,44.0412,44.0491,254503.0
2017-03-23 13:15:00,55.58,55.63,55.53,55.59,210135.0,44.0491,44.0887,44.0095,44.057,210135.0
2017-03-23 13:20:00,55.6,55.63,55.53,55.57,155516.0,44.065,44.0887,44.0095,44.0412,155516.0
2017-03-23 13:25:00,55.58,55.6,55.42,55.44,160025.0,44.0491,44.065,43.9223,43.9382,160025.0
2017-03-23 13:30:00,55.43,55.54,55.43,55.47,242159.0,43.9302,44.0174,43.9302,43.9619,242159.0
2017-03-23 13:35:00,55.47,55.54,55.47,55.47,135232.0,43.9619,44.0174,43.9619,43.9619,135232.0
2017-03-23 13:40:00,55.48,55.51,55.46,55.48,96950.0,43.9699,43.9936,43.954,43.9699,96950.0
2017-03-23 13:45:00,55.49,55.6,55.49,55.55,101434.0,43.9778,44.065,43.9778,44.0253,101434.0
2017-03-23 13:50:00,55.56,55.6,55.54,55.58,90113.0,44.0333,44.065,44.0174,44.0491,90113.0
2017-03-23 13:55:00,55.58,55.58,55.47,55.48,87213.0,44.0491,44.0491,43.9619,43.9699,87213.0
2017-03-23 14:00:00,55.48,55.55,55.44,55.55,112864.0,43.9699,44.0253,43.9382,44.0253,112864.0
2017-03-23 14:05:00,55.55,55.55,55.47,55.54,65303.0,44.0253,44.0253,43.9619,44.0174,65303.0
2017-03-23 14:10:00,55.55,55.55,55.49,55.5,56344.0,44.0253,44.0253,43.9778,43.9857,56344.0
2017-03-23 14:15:00,55.49,55.54,55.49,55.53,85375.0,43.9778,44.0174,43.9778,44.0095,85375.0
2017-03-23 14:20:00,55.53,55.55,55.48,55.52,126406.0,44.0095,44.0253,43.9699,44.0016,126406.0
2017-03-23 14:25:00,55.52,55.56,55.5,55.52,161739.0,44.0016,44.0333,43.9857,44.0016,161739.0
2017-03-23 14:30:00,55.51,55.57,55.5,55.52,130398.0,43.9936,44.0412,43.9857,44.0016,130398.0
2017-03-23 14:35:00,55.53,55.56,55.47,55.55,135532.0,44.0095,44.0333,43.9619,44.0253,135532.0
2017-03-23 14:40:00,55.57,55.62,55.52,55.61,139884.0,44.0412,44.0808,44.0016,44.0729,139884.0
2017-03-23 14:45:00,55.61,55.62,55.51,55.52,200425.0,44.0729,44.0808,43.9936,44.0016,200425.0
2017-03-23 14:50:00,55.52,55.56,55.51,55.51,161101.0,44.0016,44.0333,43.9936,43.9936,161101.0
2017-03-23 14:55:00,55.52,55.57,55.48,55.49,142780.0,44.0016,44.0412,43.9699,43.9778,142780.0
2017-03-23 15:00:00,55.49,55.53,55.41,55.43,197436.0,43.9778,44.0095,43.9144,43.9302,197436.0
2017-03-23 15:05:00,55.44,55.49,55.41,55.45,155489.0,43.9382,43.9778,43.9144,43.9461,155489.0
2017-03-23 15:10:00,55.45,55.49,55.35,55.4,229828.0,43.9461,43.9778,43.8668,43.9065,229828.0
2017-03-23 15:15:00,55.4,55.44,55.27,55.29,290370.0,43.9065,43.9382,43.8034,43.8193,290370.0
2017-03-23 15:20:00,55.3,55.41,55.29,55.36,195851.0,43.8272,43.9144,43.8193,43.8747,195851.0
2017-03-23 15:25:00,55.35,55.39,55.22,55.24,225202.0,43.8668,43.8985,43.7638,43.7796,225202.0
2017-03-23 15:30:00,55.24,55.26,55.11,55.13,331169.0,43.7796,43.7955,43.6766,43.6925,331169.0
2017-03-23 15:35:00,55.14,55.24,55.14,55.22,354575.0,43.7004,43.7796,43.7004,43.7638,354575.0
2017-03-23 15:40:00,55.23,55.31,55.18,55.2,220420.0,43.7717,43.8351,43.7321,43.7479,220420.0
2017-03-23 15:45:00,55.2,55.35,55.18,55.33,271535.0,43.7479,43.8668,43.7321,43.851,271535.0
2017-03-23 15:50:00,55.33,55.33,55.18,55.25,329265.0,43.851,43.851,43.7321,43.7876,329265.0
2017-03-23 15:55:00,55.25,55.36,55.21,55.25,771536.0,43.7876,43.8747,43.7559,43.7876,771536.0
2017-03-24 09:30:00,55.5,55.65,55.42,55.58,323015.0,43.9857,44.1046,43.9223,44.0491,323015.0
2017-03-24 09:35:00,55.58,55.65,55.29,55.3,278995.0,44.0491,44.1046,43.8193,43.8272,278995.0
2017-03-24 09:40:00,55.3,55.38,55.29,55.36,107239.0,43.8272,43.8906,43.8193,43.8747,107239.0
2017-03-24 09:45:00,55.35,55.46,55.22,55.46,125452.0,43.8668,43.954,43.7638,43.954,125452.0
2017-03-24 09:50:00,55.46,55.47,55.35,55.37,115930.0,43.954,43.9619,43.8668,43.8827,115930.0
2017-03-24 09:55:00,55.37,55.39,55.29,55.37,107679.0,43.8827,43.8985,43.8193,43.8827,107679.0
2017-03-24 10:00:00,55.37,55.43,55.36,55.38,109661.0,43.8827,43.9302,43.8747,43.8906,109661.0
2017-03-24 10:05:00,55.38,55.48,55.34,55.46,80975.0,43.8906,43.9699,43.8589,43.954,80975.0
2017-03-24 10:10:00,55.45,55.51,55.42,55.48,126045.0,43.9461,43.9936,43.9223,43.9699,126045.0
2017-03-24 10:15:00,55.48,55.56,55.45,55.52,113754.0,43.9699,44.0333,43.9461,44.0016,113754.0
2017-03-24 10:20:00,55.52,55.57,55.5,55.57,80698.0,44.0016,44.0412,43.9857,44.0412,80698.0
2017-03-24 10:25:00,55.57,55.72,55.53,55.72,268889.0,44.0412,44.1601,44.0095,44.1601,268889.0
2017-03-24 10:30:00,55.72,55.78,55.71,55.72,256110.0,44.1601,44.2076,44.1521,44.1601,256110.0
2017-03-24 10:35:00,55.71,55.74,55.68,55.71,156828.0,44.1521,44.1759,44.1284,44.1521,156828.0
2017-03-24 10:40:00,55.71,55.78,55.7,55.74,169930.0,44.1521,44.2076,44.1442,44.1759,169930.0
2017-03-24 10:45:00,55.74,55.83,55.71,55.78,271023.0,44.1759,44.2472,44.1521,44.2076,271023.0
2017-03-24 10:50:00,55.78,55.86,55.75,55.85,290893.0,44.2076,44.271,44.1838,44.2631,290893.0
2017-03-24 10:55:00,55.85,55.97,55.84,55.95,261895.0,44.2631,44.3582,44.2552,44.3423,261895.0
2017-03-24 11:00:00,55.96,56.04,55.89,56.03,321787.0,44.3503,44.4137,44.2948,44.4057,321787.0
2017-03-24 11:05:00,56.03,56.05,55.91,55.95,259461.0,44.4057,44.4216,44.3106,44.3423,259461.0
2017-03-24 11:10:00,55.94,56.01,55.9,56.0,213719.0,44.3344,44.3899,44.3027,44.382,213719.0
2017-03-24 11:15:00,56.0,56.05,55.98,56.02,268397.0,44.382,44.4216,44.3661,44.3978,268397.0
2017-03-24 11:20:00,56.02,56.02,55.88,55.91,175685.0,44.3978,44.3978,44.2869,44.3106,175685.0
2017-03-24 11:25:00,55.9,55.93,55.86,55.87,102656.0,44.3027,44.3265,44.271,44.2789,102656.0
2017-03-24 11:30:00,55.87,55.94,55.86,55.92,102765.0,44.2789,44.3344,44.271,44.3186,102765.0
2017-03-24 11:35:00,55.92,55.98,55.9,55.96,123260.0,44.3186,44.3661,44.3027,44.3503,123260.0
2017-03-24 11:40:00,55.96,55.96,55.85,55.85,77728.0,44.3503,44.3503,44.2631,44.2631,77728.0
2017-03-24 11:45:00,55.85,55.9,55.85,55.86,126449.0,44.2631,44.3027,44.2631,44.271,126449.0
2017-03-24 11:50:00,55.85,55.89,55.83,55.84,96410.0,44.2631,44.2948,44.2472,44.2552,96410.0
2017-03-24 11:55:00,55.84,55.85,55.77,55.8,93764.0,44.2552,44.2631,44.1997,44.2235,93764.0
2017-03-24 12:00:00,55.79,55.84,55.78,55.79,100502.0,44.2155,44.2552,44.2076,44.2155,100502.0
2017-03-24 12:05:00,55.79,55.8,55.73,55.75,78406.0,44.2155,44.2235,44.168,44.1838,78406.0
2017-03-24 12:10:00,55.74,55.77,55.58,55.67,481942.0,44.1759,44.1997,44.0491,44.1204,481942.0
2017-03-24 12:15:00,55.66,55.66,55.55,55.58,268634.0,44.1125,44.1125,44.0253,44.0491,268634.0
2017-03-24 12:20:00,55.58,55.58,55.48,55.52,334119.0,44.0491,44.0491,43.9699,44.0016,334119.0
2017-03-24 12:25:00,55.53,55.65,55.49,55.61,188662.0,44.0095,44.1046,43.9778,44.0729,188662.0
2017-03-24 12:30:00,55.61,55.66,55.54,55.57,114393.0,44.0729,44.1125,44.0174,44.0412,114393.0
2017-03-24 12:35:00,55.58,55.64,55.55,55.63,69771.0,44.0491,44.0967,44.0253,44.0887,69771.0
2017-03-24 12:40:00,55.62,55.67,55.6,55.66,86037.0,44.0808,44.1204,44.065,44.1125,86037.0
2017-03-24 12:45:00,55.67,55.72,55.65,55.71,145722.0,44.1204,44.1601,44.1046,44.1521,145722.0
2017-03-24 12:50:00,55.7,55.71,55.61,55.65,216625.0,44.1442,44.1521,44.0729,44.1046,216625.0
2017-03-24 12:55:00,55.65,55.65,55.6,55.63,239021.0,44.1046,44.1046,44.065,44.0887,239021.0
2017-03-24 13:00:00,55.63,55.68,55.59,55.59,127585.0,44.0887,44.1284,44.057,44.057,127585.0
2017-03-24 13:05:00,55.58,55.61,55.51,55.53,180382.0,44.0491,44.0729,43.9936,44.0095,180382.0
2017-03-24 13:10:00,55.53,55.56,55.49,55.52,112524.0,44.0095,44.0333,43.9778,44.0016,112524.0
2017-03-24 13:15:00,55.51,55.55,55.5,55.52,103284.0,43.9936,44.0253,43.9857,44.0016,103284.0
2017-03-24 13:20:00,55.52,55.6,55.51,55.6,86815.0,44.0016,44.065,43.9936,44.065,86815.0
2017-03-24 13:25:00,55.6,55.65,55.58,55.61,112943.0,44.065,44.1046,44.0491,44.0729,112943.0
2017-03-24 13:30:00,55.61,55.61,55.55,55.6,132760.0,44.0729,44.0729,44.0253,44.065,132760.0
2017-03-24 13:35:00,55.6,55.65,55.57,55.6,226036.0,44.065,44.1046,44.0412,44.065,226036.0
2017-03-24 13:40:00,55.59,55.63,55.57,55.61,96290.0,44.057,44.0887,44.0412,44.0729,96290.0
2017-03-24 13:45:00,55.61,55.64,55.59,55.61,80887.0,44.0729,44.0967,44.057,44.0729,80887.0
2017-03-24 13:50:00,55.6,55.61,55.54,55.55,110622.0,44.065,44.0729,44.0174,44.0253,110622.0
2017-03-24 13:55:00,55.54,55.55,55.44,55.48,336194.0,44.0174,44.0253,43.9382,43.9699,336194.0
2017-03-24 14:00:00,55.49,55.54,55.48,55.54,164608.0,43.9778,44.0174,43.9699,44.0174,164608.0
2017-03-24 14:05:00,55.53,55.59,55.53,55.55,217457.0,44.0095,44.057,44.0095,44.0253,217457.0
2017-03-24 14:10:00,55.55,55.56,55.51,55.53,155983.0,44.0253,44.0333,43.9936,44.0095,155983.0
2017-03-24 14:15:00,55.52,55.62,55.49,55.61,109903.0,44.0016,44.0808,43.9778,44.0729,109903.0
2017-03-24 14:20:00,55.61,55.64,55.59,55.63,102212.0,44.0729,44.0967,44.057,44.0887,102212.0
2017-03-24 14:25:00,55.62,55.64,55.54,55.59,99978.0,44.0808,44.0967,44.0174,44.057,99978.0
2017-03-24 14:30:00,55.58,55.65,55.57,55.61,69370.0,44.0491,44.1046,44.0412,44.0729,69370.0
2017-03-24 14:35:00,55.61,55.63,55.54,55.56,134594.0,44.0729,44.0887,44.0174,44.0333,134594.0
2017-03-24 14:40:00,55.55,55.56,55.47,55.51,160718.0,44.0253,44.0333,43.9619,43.9936,160718.0
2017-03-24 14:45:00,55.51,55.56,55.46,55.51,140404.0,43.9936,44.0333,43.954,43.9936,140404.0
2017-03-24 14:50:00,55.51,55.52,55.44,55.46,160681.0,43.9936,44.0016,43.9382,43.954,160681.0
2017-03-24 14:55:00,55.47,55.48,55.41,55.45,178364.0,43.9619,43.9699,43.9144,43.9461,178364.0
2017-03-24 15:00:00,55.46,55.5,55.4,55.48,405880.0,43.954,43.9857,43.9065,43.9699,405880.0
2017-03-24 15:05:00,55.48,55.5,55.35,55.48,516016.0,43.9699,43.9857,43.8668,43.9699,516016.0
2017-03-24 15:10:00,55.47,55.49,55.38,55.41,228805.0,43.9619,43.9778,43.8906,43.9144,228805.0
2017-03-24 15:15:00,55.41,55.42,55.3,55.32,198573.0,43.9144,43.9223,43.8272,43.843,198573.0
2017-03-24 15:20:00,55.31,55.4,55.29,55.4,176547.0,43.8351,43.9065,43.8193,43.9065,176547.0
2017-03-24 15:25:00,55.4,55.5,55.38,55.45,210119.0,43.9065,43.9857,43.8906,43.9461,210119.0
2017-03-24 15:30:00,55.46,55.63,55.42,55.6,461286.0,43.954,44.0887,43.9223,44.065,461286.0
2017-03-24 15:35:00,55.61,55.87,55.54,55.87,550703.0,44.0729,44.2789,44.0174,44.2789,550703.0
2017-03-24 15:40:00,55.86,55.96,55.82,55.9,574451.0,44.271,44.3503,44.2393,44.3027,574451.0
2017-03-24 15:45:00,55.9,55.91,55.7,55.81,1056802.0,44.3027,44.3106,44.1442,44.2314,1056802.0
2017-03-24 15:50:00,55.81,55.98,55.79,55.92,1057084.0,44.2314,44.3661,44.2155,44.3186,1057084.0
2017-03-24 15:55:00,55.92,55.95,55.77,55.83,1633185.0,44.3186,44.3423,44.1997,44.2472,1633185.0
2017-03-27 09:30:00,54.63,54.73,54.24,54.52,893798.0,43.2962,43.3755,42.9871,43.209,893798.0
2017-03-27 09:35:00,54.53,54.73,54.5,54.57,556124.0,43.2169,43.3755,43.1932,43.2486,556124.0
2017-03-27 09:40:00,54.57,54.84,54.57,54.81,382922.0,43.2486,43.4626,43.2486,43.4389,382922.0
2017-03-27 09:45:00,54.81,55.06,54.73,54.97,378553.0,43.4389,43.637,43.3755,43.5657,378553.0
2017-03-27 09:50:00,54.98,55.18,54.96,55.03,282666.0,43.5736,43.7321,43.5577,43.6132,282666.0
2017-03-27 09:55:00,55.03,55.05,54.89,54.94,227852.0,43.6132,43.6291,43.5023,43.5419,227852.0
2017-03-27 10:00:00,54.95,54.98,54.87,54.9,331487.0,43.5498,43.5736,43.4864,43.5102,331487.0
2017-03-27 10:05:00,54.9,55.08,54.86,54.96,355123.0,43.5102,43.6528,43.4785,43.5577,355123.0
2017-03-27 10:10:00,54.96,55.02,54.89,54.97,233873.0,43.5577,43.6053,43.5023,43.5657,233873.0
2017-03-27 10:15:00,54.98,55.01,54.9,54.94,208886.0,43.5736,43.5974,43.5102,43.5419,208886.0
2017-03-27 10:20:00,54.95,54.95,54.87,54.95,230140.0,43.5498,43.5498,43.4864,43.5498,230140.0
2017-03-27 10:25:00,54.94,55.06,54.88,55.0,237087.0,43.5419,43.637,43.4943,43.5894,237087.0
2017-03-27 10:30:00,55.0,55.22,55.0,55.22,259535.0,43.5894,43.7638,43.5894,43.7638,259535.0
2017-03-27 10:35:00,55.22,55.25,55.07,55.07,221402.0,43.7638,43.7876,43.6449,43.6449,221402.0
2017-03-27 10:40:00,55.07,55.19,55.03,55.19,154504.0,43.6449,43.74,43.6132,43.74,154504.0
2017-03-27 10:45:00,55.19,55.22,55.11,55.11,261534.0,43.74,43.7638,43.6766,43.6766,261534.0
2017-03-27 10:50:00,55.11,55.17,55.09,55.14,233450.0,43.6766,43.7242,43.6608,43.7004,233450.0
2017-03-27 10:55:00,55.13,55.21,55.08,55.18,128609.0,43.6925,43.7559,43.6528,43.7321,128609.0
2017-03-27 11:00:00,55.18,55.18,55.09,55.11,114345.0,43.7321,43.7321,43.6608,43.6766,114345.0
2017-03-27 11:05:00,55.11,55.13,55.01,55.02,255639.0,43.6766,43.6925,43.5974,43.6053,255639.0
2017-03-27 11:10:00,55.02,55.06,54.97,54.98,166314.0,43.6053,43.637,43.5657,43.5736,166314.0
2017-03-27 11:15:00,54.98,55.08,54.98,55.04,134930.0,43.5736,43.6528,43.5736,43.6211,134930.0
2017-03-27 11:20:00,55.05,55.06,54.98,55.01,132274.0,43.6291,43.637,43.5736,43.5974,132274.0
2017-03-27 11:25:00,55.01,55.2,55.0,55.2,220421.0,43.5974,43.7479,43.5894,43.7479,220421.0
2017-03-27 11:30:00,55.19,55.34,55.18,55.32,182140.0,43.74,43.8589,43.7321,43.843,182140.0
2017-03-27 11:35:00,55.33,55.44,55.28,55.43,189679.0,43.851,43.9382,43.8113,43.9302,189679.0
2017-03-27 11:40:00,55.43,55.52,55.39,55.4,288367.0,43.9302,44.0016,43.8985,43.9065,288367.0
2017-03-27 11:45:00,55.4,55.47,55.37,55.42,137706.0,43.9065,43.9619,43.8827,43.9223,137706.0
2017-03-27 11:50:00,55.41,55.43,55.31,55.35,221534.0,43.9144,43.9302,43.8351,43.8668,221534.0
2017-03-27 11:55:00,55.35,55.45,55.35,55.4,104750.0,43.8668,43.9461,43.8668,43.9065,104750.0
2017-03-27 12:00:00,55.39,55.48,55.34,55.48,97857.0,43.8985,43.9699,43.8589,43.9699,97857.0
2017-03-27 12:05:00,55.47,55.56,55.46,55.51,81880.0,43.9619,44.0333,43.954,43.9936,81880.0
2017-03-27 12:10:00,55.51,55.54,55.43,55.45,60328.0,43.9936,44.0174,43.9302,43.9461,60328.0
2017-03-27 12:15:00,55.44,55.52,55.42,55.52,100994.0,43.9382,44.0016,43.9223,44.0016,100994.0
2017-03-27 12:20:00,55.51,55.54,55.44,55.51,146779.0,43.9936,44.0174,43.9382,43.9936,146779.0
2017-03-27 12:25:00,55.5,55.51,55.4,55.42,167664.0,43.9857,43.9936,43.9065,43.9223,167664.0
2017-03-27 12:30:00,55.42,55.43,55.35,55.42,55621.0,43.9223,43.9302,43.8668,43.9223,55621.0
2017-03-27 12:35:00,55.43,55.48,55.37,55.38,52803.0,43.9302,43.9699,43.8827,43.8906,52803.0
2017-03-27 12:40:00,55.38,55.42,55.37,55.4,48785.0,43.8906,43.9223,43.8827,43.9065,48785.0
2017-03-27 12:45:00,55.4,55.4,55.33,55.38,98910.0,43.9065,43.9065,43.851,43.8906,98910.0
2017-03-27 12:50:00,55.37,55.49,55.36,55.46,80115.0,43.8827,43.9778,43.8747,43.954,80115.0
2017-03-27 12:55:00,55.46,55.47,55.42,55.46,44856.0,43.954,43.9619,43.9223,43.954,44856.0
2017-03-27 13:00:00,55.47,55.58,55.46,55.55,111346.0,43.9619,44.0491,43.954,44.0253,111346.0
2017-03-27 13:05:00,55.55,55.58,55.52,55.55,68323.0,44.0253,44.0491,44.0016,44.0253,68323.0
2017-03-27 13:10:00,55.56,55.57,55.49,55.51,126692.0,44.0333,44.0412,43.9778,43.9936,126692.0
2017-03-27 13:15:00,55.51,55.54,55.48,55.52,50858.0,43.9936,44.0174,43.9699,44.0016,50858.0
2017-03-27 13:20:00,55.51,55.57,55.5,55.5,69038.0,43.9936,44.0412,43.9857,43.9857,69038.0
2017-03-27 13:25:00,55.5,55.51,55.37,55.41,125147.0,43.9857,43.9936,43.8827,43.9144,125147.0
2017-03-27 13:30:00,55.41,55.45,55.39,55.43,110533.0,43.9144,43.9461,43.8985,43.9302,110533.0
2017-03-27 13:35:00,55.42,55.45,55.33,55.34,140794.0,43.9223,43.9461,43.851,43.8589,140794.0
2017-03-27 13:40:00,55.33,55.38,55.31,55.34,89394.0,43.851,43.8906,43.8351,43.8589,89394.0
2017-03-27 13:45:00,55.34,55.35,55.27,55.28,73616.0,43.8589,43.8668,43.8034,43.8113,73616.0
2017-03-27 13:50:00,55.28,55.3,55.2,55.28,169734.0,43.8113,43.8272,43.7479,43.8113,169734.0
2017-03-27 13:55:00,55.28,55.31,55.25,55.27,69277.0,43.8113,43.8351,43.7876,43.8034,69277.0
2017-03-27 14:00:00,55.26,55.36,55.26,55.34,65000.0,43.7955,43.8747,43.7955,43.8589,65000.0
2017-03-27 14:05:00,55.34,55.39,55.33,55.34,63387.0,43.8589,43.8985,43.851,43.8589,63387.0
2017-03-27 14:10:00,55.34,55.34,55.19,55.21,160788.0,43.8589,43.8589,43.74,43.7559,160788.0
2017-03-27 14:15:00,55.2,55.22,55.12,55.17,172340.0,43.7479,43.7638,43.6845,43.7242,172340.0
2017-03-27 14:20:00,55.17,55.2,55.14,55.17,165391.0,43.7242,43.7479,43.7004,43.7242,165391.0
2017-03-27 14:25:00,55.17,55.21,55.07,55.16,293206.0,43.7242,43.7559,43.6449,43.7162,293206.0
2017-03-27 14:30:00,55.16,55.25,55.16,55.2,135294.0,43.7162,43.7876,43.7162,43.7479,135294.0
2017-03-27 14:35:00,55.19,55.21,55.13,55.16,87258.0,43.74,43.7559,43.6925,43.7162,87258.0
2017-03-27 14:40:00,55.16,55.21,55.15,55.18,62031.0,43.7162,43.7559,43.7083,43.7321,62031.0
2017-03-27 14:45:00,55.18,55.29,55.17,55.25,87188.0,43.7321,43.8193,43.7242,43.7876,87188.0
2017-03-27 14:50:00,55.26,55.27,55.18,55.2,135474.0,43.7955,43.8034,43.7321,43.7479,135474.0
2017-03-27 14:55:00,55.2,55.26,55.17,55.24,89682.0,43.7479,43.7955,43.7242,43.7796,89682.0
2017-03-27 15:00:00,55.24,55.3,55.21,55.3,121643.0,43.7796,43.8272,43.7559,43.8272,121643.0
2017-03-27 15:05:00,55.29,55.29,55.23,55.27,170692.0,43.8193,43.8193,43.7717,43.8034,170692.0
2017-03-27 15:10:00,55.27,55.34,55.26,55.3,107636.0,43.8034,43.8589,43.7955,43.8272,107636.0
2017-03-27 15:15:00,55.3,55.37,55.28,55.35,104801.0,43.8272,43.8827,43.8113,43.8668,104801.0
2017-03-27 15:20:00,55.36,55.36,55.27,55.28,148693.0,43.8747,43.8747,43.8034,43.8113,148693.0
2017-03-27 15:25:00,55.28,55.38,55.28,55.3,177245.0,43.8113,43.8906,43.8113,43.8272,177245.0
2017-03-27 15:30:00,55.3,55.41,55.26,55.39,226540.0,43.8272,43.9144,43.7955,43.8985,226540.0
2017-03-27 15:35:00,55.38,55.45,55.35,55.42,127238.0,43.8906,43.9461,43.8668,43.9223,127238.0
2017-03-27 15:40:00,55.42,55.45,55.38,55.38,292807.0,43.9223,43.9461,43.8906,43.8906,292807.0
2017-03-27 15:45:00,55.39,55.45,55.36,55.37,277660.0,43.8985,43.9461,43.8747,43.8827,277660.0
2017-03-27 15:50:00,55.37,55.43,55.36,55.41,257922.0,43.8827,43.9302,43.8747,43.9144,257922.0
2017-03-27 15:55:00,55.41,55.46,55.37,55.4,523334.0,43.9144,43.954,43.8827,43.9065,523334.0
2017-03-28 09:30:00,55.35,55.5,55.24,55.48,360145.0,43.8668,43.9857,43.7796,43.9699,360145.0
2017-03-28 09:35:00,55.46,55.53,55.39,55.46,201876.0,43.954,44.0095,43.8985,43.954,201876.0
2017-03-28 09:40:00,55.46,55.53,55.36,55.37,166852.0,43.954,44.0095,43.8747,43.8827,166852.0
2017-03-28 09:45:00,55.38,55.41,55.28,55.36,120683.0,43.8906,43.9144,43.8113,43.8747,120683.0
2017-03-28 09:50:00,55.36,55.39,55.29,55.34,204363.0,43.8747,43.8985,43.8193,43.8589,204363.0
2017-03-28 09:55:00,55.34,55.4,55.28,55.35,154350.0,43.8589,43.9065,43.8113,43.8668,154350.0
2017-03-28 10:00:00,55.34,55.62,55.34,55.61,269501.0,43.8589,44.0808,43.8589,44.0729,269501.0
2017-03-28 10:05:00,55.61,55.73,55.57,55.6,209816.0,44.0729,44.168,44.0412,44.065,209816.0
2017-03-28 10:10:00,55.6,55.69,55.55,55.55,124354.0,44.065,44.1363,44.0253,44.0253,124354.0
2017-03-28 10:15:00,55.55,55.7,55.53,55.62,151161.0,44.0253,44.1442,44.0095,44.0808,151161.0
2017-03-28 10:20:00,55.62,55.64,55.46,55.51,204236.0,44.0808,44.0967,43.954,43.9936,204236.0
2017-03-28 10:25:00,55.5,55.51,55.42,55.48,132386.0,43.9857,43.9936,43.9223,43.9699,132386.0
2017-03-28 10:30:00,55.48,55.57,55.43,55.47,125687.0,43.9699,44.0412,43.9302,43.9619,125687.0
2017-03-28 10:35:00,55.48,55.58,55.44,55.48,151213.0,43.9699,44.0491,43.9382,43.9699,151213.0
2017-03-28 10:40:00,55.49,55.63,55.47,55.61,135740.0,43.9778,44.0887,43.9619,44.0729,135740.0
2017-03-28 10:45:00,55.61,55.66,55.57,55.65,69418.0,44.0729,44.1125,44.0412,44.1046,69418.0
2017-03-28 10:50:00,55.65,55.67,55.55,55.63,111408.0,44.1046,44.1204,44.0253,44.0887,111408.0
2017-03-28 10:55:00,55.64,55.7,55.61,55.68,116519.0,44.0967,44.1442,44.0729,44.1284,116519.0
2017-03-28 11:00:00,55.68,55.85,55.67,55.83,176561.0,44.1284,44.2631,44.1204,44.2472,176561.0
2017-03-28 11:05:00,55.82,55.99,55.82,55.96,339345.0,44.2393,44.374,44.2393,44.3503,339345.0
2017-03-28 11:10:00,55.95,55.97,55.91,55.96,161326.0,44.3423,44.3582,44.3106,44.3503,161326.0
2017-03-28 11:15:00,55.96,56.13,55.95,56.1,369177.0,44.3503,44.485,44.3423,44.4612,369177.0
2017-03-28 11:20:00,56.1,56.16,56.08,56.1,229876.0,44.4612,44.5088,44.4454,44.4612,229876.0
2017-03-28 11:25:00,56.1,56.15,56.04,56.09,218183.0,44.4612,44.5009,44.4137,44.4533,218183.0
2017-03-28 11:30:00,56.09,56.16,56.08,56.14,348559.0,44.4533,44.5088,44.4454,44.4929,348559.0
2017-03-28 11:35:00,56.14,56.15,56.04,56.1,116582.0,44.4929,44.5009,44.4137,44.4612,116582.0
2017-03-28 11:40:00,56.1,56.15,56.08,56.09,98204.0,44.4612,44.5009,44.4454,44.4533,98204.0
2017-03-28 11:45:00,56.09,56.14,56.06,56.14,126040.0,44.4533,44.4929,44.4295,44.4929,126040.0
2017-03-28 11:50:00,56.14,56.21,56.12,56.16,123471.0,44.4929,44.5484,44.4771,44.5088,123471.0
2017-03-28 11:55:00,56.15,56.17,56.07,56.08,90220.0,44.5009,44.5167,44.4374,44.4454,90220.0
2017-03-28 12:00:00,56.07,56.11,56.04,56.05,102935.0,44.4374,44.4692,44.4137,44.4216,102935.0
2017-03-28 12:05:00,56.06,56.11,56.04,56.08,83605.0,44.4295,44.4692,44.4137,44.4454,83605.0
2017-03-28 12:10:00,56.08,56.09,56.01,56.08,123789.0,44.4454,44.4533,44.3899,44.4454,123789.0
2017-03-28 12:15:00,56.08,56.11,56.02,56.03,76410.0,44.4454,44.4692,44.3978,44.4057,76410.0
2017-03-28 12:20:00,56.03,56.06,56.02,56.05,103525.0,44.4057,44.4295,44.3978,44.4216,103525.0
2017-03-28 12:25:00,56.05,56.06,56.0,56.03,49857.0,44.4216,44.4295,44.382,44.4057,49857.0
2017-03-28 12:30:00,56.03,56.04,55.98,55.98,66723.0,44.4057,44.4137,44.3661,44.3661,66723.0
2017-03-28 12:35:00,55.99,56.0,55.95,55.95,50118.0,44.374,44.382,44.3423,44.3423,50118.0
2017-03-28 12:40:00,55.96,56.0,55.91,55.98,66304.0,44.3503,44.382,44.3106,44.3661,66304.0
2017-03-28 12:45:00,55.98,55.98,55.93,55.95,54523.0,44.3661,44.3661,44.3265,44.3423,54523.0
2017-03-28 12:50:00,55.96,55.96,55.92,55.95,51034.0,44.3503,44.3503,44.3186,44.3423,51034.0
2017-03-28 12:55:00,55.95,56.0,55.94,55.98,69705.0,44.3423,44.382,44.3344,44.3661,69705.0
2017-03-28 13:00:00,55.98,56.08,55.94,56.07,169094.0,44.3661,44.4454,44.3344,44.4374,169094.0
2017-03-28 13:05:00,56.07,56.13,56.05,56.06,114913.0,44.4374,44.485,44.4216,44.4295,114913.0
2017-03-28 13:10:00,56.06,56.11,56.03,56.04,75232.0,44.4295,44.4692,44.4057,44.4137,75232.0
2017-03-28 13:15:00,56.04,56.07,56.01,56.05,88978.0,44.4137,44.4374,44.3899,44.4216,88978.0
2017-03-28 13:20:00,56.04,56.07,55.97,55.97,51460.0,44.4137,44.4374,44.3582,44.3582,51460.0
2017-03-28 13:25:00,55.97,56.03,55.97,56.01,52813.0,44.3582,44.4057,44.3582,44.3899,52813.0
2017-03-28 13:30:00,56.01,56.01,55.95,55.97,75478.0,44.3899,44.3899,44.3423,44.3582,75478.0
2017-03-28 13:35:00,55.97,56.04,55.96,56.04,69893.0,44.3582,44.4137,44.3503,44.4137,69893.0
2017-03-28 13:40:00,56.03,56.09,56.03,56.08,102779.0,44.4057,44.4533,44.4057,44.4454,102779.0
2017-03-28 13:45:00,56.08,56.12,56.07,56.1,71794.0,44.4454,44.4771,44.4374,44.4612,71794.0
2017-03-28 13:50:00,56.1,56.12,56.08,56.08,98761.0,44.4612,44.4771,44.4454,44.4454,98761.0
2017-03-28 13:55:00,56.08,56.2,56.08,56.18,147708.0,44.4454,44.5405,44.4454,44.5246,147708.0
2017-03-28 14:00:00,56.18,56.19,56.1,56.12,92643.0,44.5246,44.5326,44.4612,44.4771,92643.0
2017-03-28 14:05:00,56.12,56.17,56.1,56.16,102549.0,44.4771,44.5167,44.4612,44.5088,102549.0
2017-03-28 14:10:00,56.16,56.22,56.16,56.19,176128.0,44.5088,44.5563,44.5088,44.5326,176128.0
2017-03-28 14:15:00,56.19,56.21,56.15,56.18,98364.0,44.5326,44.5484,44.5009,44.5246,98364.0
2017-03-28 14:20:00,56.18,56.25,56.17,56.21,104861.0,44.5246,44.5801,44.5167,44.5484,104861.0
2017-03-28 14:25:00,56.22,56.24,56.17,56.18,84106.0,44.5563,44.5722,44.5167,44.5246,84106.0
2017-03-28 14:30:00,56.18,56.18,56.07,56.09,92537.0,44.5246,44.5246,44.4374,44.4533,92537.0
2017-03-28 14:35:00,56.09,56.18,56.07,56.18,129917.0,44.4533,44.5246,44.4374,44.5246,129917.0
2017-03-28 14:40:00,56.18,56.2,56.12,56.18,101254.0,44.5246,44.5405,44.4771,44.5246,101254.0
2017-03-28 14:45:00,56.17,56.21,56.11,56.13,140506.0,44.5167,44.5484,44.4692,44.485,140506.0
2017-03-28 14:50:00,56.12,56.17,56.09,56.14,92063.0,44.4771,44.5167,44.4533,44.4929,92063.0
2017-03-28 14:55:00,56.13,56.14,56.03,56.05,114456.0,44.485,44.4929,44.4057,44.4216,114456.0
2017-03-28 15:00:00,56.05,56.12,56.02,56.11,115332.0,44.4216,44.4771,44.3978,44.4692,115332.0
2017-03-28 15:05:00,56.11,56.13,56.02,56.03,137833.0,44.4692,44.485,44.3978,44.4057,137833.0
2017-03-28 15:10:00,56.04,56.11,56.0,56.1,134703.0,44.4137,44.4692,44.382,44.4612,134703.0
2017-03-28 15:15:00,56.1,56.1,55.96,55.97,131952.0,44.4612,44.4612,44.3503,44.3582,131952.0
2017-03-28 15:20:00,55.98,56.03,55.95,56.0,133794.0,44.3661,44.4057,44.3423,44.382,133794.0
2017-03-28 15:25:00,55.99,56.1,55.99,56.09,199994.0,44.374,44.4612,44.374,44.4533,199994.0
2017-03-28 15:30:00,56.1,56.11,56.02,56.08,192139.0,44.4612,44.4692,44.3978,44.4454,192139.0
2017-03-28 15:35:00,56.07,56.11,56.01,56.11,205188.0,44.4374,44.4692,44.3899,44.4692,205188.0
2017-03-28 15:40:00,56.11,56.14,56.05,56.06,188073.0,44.4692,44.4929,44.4216,44.4295,188073.0
2017-03-28 15:45:00,56.06,56.08,56.02,56.07,275767.0,44.4295,44.4454,44.3978,44.4374,275767.0
2017-03-28 15:50:00,56.06,56.1,56.01,56.02,405172.0,44.4295,44.4612,44.3899,44.3978,405172.0
2017-03-28 15:55:00,56.03,56.08,55.96,55.97,679665.0,44.4057,44.4454,44.3503,44.3582,679665.0
2017-03-29 09:30:00,55.94,56.09,55.9,55.97,297995.0,44.3344,44.4533,44.3027,44.3582,297995.0
2017-03-29 09:35:00,55.96,55.96,55.81,55.88,202087.0,44.3503,44.3503,44.2314,44.2869,202087.0
2017-03-29 09:40:00,55.87,55.99,55.77,55.78,141418.0,44.2789,44.374,44.1997,44.2076,141418.0
2017-03-29 09:45:00,55.78,55.8,55.64,55.65,174404.0,44.2076,44.2235,44.0967,44.1046,174404.0
2017-03-29 09:50:00,55.64,55.69,55.58,55.68,184128.0,44.0967,44.1363,44.0491,44.1284,184128.0
2017-03-29 09:55:00,55.68,55.79,55.67,55.78,147485.0,44.1284,44.2155,44.1204,44.2076,147485.0
2017-03-29 10:00:00,55.79,55.85,55.68,55.69,185855.0,44.2155,44.2631,44.1284,44.1363,185855.0
2017-03-29 10:05:00,55.68,55.73,55.61,55.61,117461.0,44.1284,44.168,44.0729,44.0729,117461.0
2017-03-29 10:10:00,55.62,55.71,55.61,55.66,88025.0,44.0808,44.1521,44.0729,44.1125,88025.0
2017-03-29 10:15:00,55.65,55.73,55.61,55.69,91102.0,44.1046,44.168,44.0729,44.1363,91102.0
2017-03-29 10:20:00,55.69,55.7,55.59,55.6,93539.0,44.1363,44.1442,44.057,44.065,93539.0
2017-03-29 10:25:00,55.59,55.62,55.55,55.58,68296.0,44.057,44.0808,44.0253,44.0491,68296.0
2017-03-29 10:30:00,55.58,55.7,55.57,55.68,182865.0,44.0491,44.1442,44.0412,44.1284,182865.0
2017-03-29 10:35:00,55.69,55.74,55.68,55.71,121514.0,44.1363,44.1759,44.1284,44.1521,121514.0
2017-03-29 10:40:00,55.72,55.78,55.71,55.72,132698.0,44.1601,44.2076,44.1521,44.1601,132698.0
2017-03-29 10:45:00,55.73,55.85,55.72,55.85,115482.0,44.168,44.2631,44.1601,44.2631,115482.0
2017-03-29 10:50:00,55.85,55.96,55.84,55.9,105998.0,44.2631,44.3503,44.2552,44.3027,105998.0
2017-03-29 10:55:00,55.9,55.92,55.8,55.84,75439.0,44.3027,44.3186,44.2235,44.2552,75439.0
2017-03-29 11:00:00,55.83,55.86,55.68,55.71,158298.0,44.2472,44.271,44.1284,44.1521,158298.0
2017-03-29 11:05:00,55.71,55.78,55.71,55.75,86230.0,44.1521,44.2076,44.1521,44.1838,86230.0
2017-03-29 11:10:00,55.75,55.84,55.74,55.78,82266.0,44.1838,44.2552,44.1759,44.2076,82266.0
2017-03-29 11:15:00,55.78,55.8,55.69,55.71,63182.0,44.2076,44.2235,44.1363,44.1521,63182.0
2017-03-29 11:20:00,55.72,55.75,55.69,55.71,76963.0,44.1601,44.1838,44.1363,44.1521,76963.0
2017-03-29 11:25:00,55.71,55.74,55.68,55.71,94370.0,44.1521,44.1759,44.1284,44.1521,94370.0
2017-03-29 11:30:00,55.71,55.71,55.66,55.7,94310.0,44.1521,44.1521,44.1125,44.1442,94310.0
2017-03-29 11:35:00,55.71,55.79,55.64,55.64,98246.0,44.1521,44.2155,44.0967,44.0967,98246.0
2017-03-29 11:40:00,55.64,55.7,55.6,55.69,102374.0,44.0967,44.1442,44.065,44.1363,102374.0
2017-03-29 11:45:00,55.69,55.74,55.67,55.73,55541.0,44.1363,44.1759,44.1204,44.168,55541.0
2017-03-29 11:50:00,55.73,55.74,55.64,55.67,70730.0,44.168,44.1759,44.0967,44.1204,70730.0
2017-03-29 11:55:00,55.68,55.72,55.67,55.72,64731.0,44.1284,44.1601,44.1204,44.1601,64731.0
2017-03-29 12:00:00,55.72,55.74,55.67,55.68,50684.0,44.1601,44.1759,44.1204,44.1284,50684.0
2017-03-29 12:05:00,55.69,55.7,55.65,55.69,143387.0,44.1363,44.1442,44.1046,44.1363,143387.0
2017-03-29 12:10:00,55.69,55.77,55.69,55.75,134939.0,44.1363,44.1997,44.1363,44.1838,134939.0
2017-03-29 12:15:00,55.76,55.78,55.71,55.76,60863.0,44.1918,44.2076,44.1521,44.1918,60863.0
2017-03-29 12:20:00,55.75,55.8,55.75,55.77,32720.0,44.1838,44.2235,44.1838,44.1997,32720.0
2017-03-29 12:25:00,55.77,55.79,55.75,55.76,44378.0,44.1997,44.2155,44.1838,44.1918,44378.0
2017-03-29 12:30:00,55.76,55.76,55.69,55.71,72500.0,44.1918,44.1918,44.1363,44.1521,72500.0
2017-03-29 12:35:00,55.72,55.73,55.66,55.67,49952.0,44.1601,44.168,44.1125,44.1204,49952.0
2017-03-29 12:40:00,55.67,55.72,55.61,55.71,122804.0,44.1204,44.1601,44.0729,44.1521,122804.0
2017-03-29 12:45:00,55.71,55.71,55.65,55.65,63489.0,44.1521,44.1521,44.1046,44.1046,63489.0
2017-03-29 12:50:00,55.65,55.7,55.64,55.68,64976.0,44.1046,44.1442,44.0967,44.1284,64976.0
2017-03-29 12:55:00,55.68,55.68,55.6,55.63,101672.0,44.1284,44.1284,44.065,44.0887,101672.0
2017-03-29 13:00:00,55.63,55.69,55.62,55.67,70188.0,44.0887,44.1363,44.0808,44.1204,70188.0
2017-03-29 13:05:00,55.67,55.68,55.64,55.65,179884.0,44.1204,44.1284,44.0967,44.1046,179884.0
2017-03-29 13:10:00,55.65,55.71,55.62,55.67,94417.0,44.1046,44.1521,44.0808,44.1204,94417.0
2017-03-29 13:15:00,55.67,55.71,55.64,55.65,66561.0,44.1204,44.1521,44.0967,44.1046,66561.0
2017-03-29 13:20:00,55.65,55.7,55.65,55.69,48427.0,44.1046,44.1442,44.1046,44.1363,48427.0
2017-03-29 13:25:00,55.69,55.69,55.65,55.68,40992.0,44.1363,44.1363,44.1046,44.1284,40992.0
2017-03-29 13:30:00,55.68,55.69,55.65,55.69,53714.0,44.1284,44.1363,44.1046,44.1363,53714.0
2017-03-29 13:35:00,55.68,55.74,55.68,55.71,70213.0,44.1284,44.1759,44.1284,44.1521,70213.0
2017-03-29 13:40:00,55.7,55.73,55.68,55.73,40617.0,44.1442,44.168,44.1284,44.168,40617.0
2017-03-29 13:45:00,55.73,55.74,55.69,55.73,54826.0,44.168,44.1759,44.1363,44.168,54826.0
2017-03-29 13:50:00,55.73,55.74,55.71,55.73,53655.0,44.168,44.1759,44.1521,44.168,53655.0
2017-03-29 13:55:00,55.72,55.76,55.72,55.74,62073.0,44.1601,44.1918,44.1601,44.1759,62073.0
2017-03-29 14:00:00,55.73,55.74,55.7,55.73,73461.0,44.168,44.1759,44.1442,44.168,73461.0
2017-03-29 14:05:00,55.73,55.74,55.66,55.7,62333.0,44.168,44.1759,44.1125,44.1442,62333.0
2017-03-29 14:10:00,55.7,55.71,55.68,55.7,54780.0,44.1442,44.1521,44.1284,44.1442,54780.0
2017-03-29 14:15:00,55.69,55.7,55.67,55.68,61358.0,44.1363,44.1442,44.1204,44.1284,61358.0
2017-03-29 14:20:00,55.68,55.75,55.67,55.72,101290.0,44.1284,44.1838,44.1204,44.1601,101290.0
2017-03-29 14:25:00,55.72,55.76,55.7,55.75,39229.0,44.1601,44.1918,44.1442,44.1838,39229.0
2017-03-29 14:30:00,55.74,55.76,55.69,55.73,56580.0,44.1759,44.1918,44.1363,44.168,56580.0
2017-03-29 14:35:00,55.73,55.76,55.7,55.74,60152.0,44.168,44.1918,44.1442,44.1759,60152.0
2017-03-29 14:40:00,55.73,55.75,55.68,55.69,55827.0,44.168,44.1838,44.1284,44.1363,55827.0
2017-03-29 14:45:00,55.69,55.73,55.67,55.71,97510.0,44.1363,44.168,44.1204,44.1521,97510.0
2017-03-29 14:50:00,55.71,55.76,55.71,55.75,59053.0,44.1521,44.1918,44.1521,44.1838,59053.0
2017-03-29 14:55:00,55.75,55.77,55.73,55.77,160542.0,44.1838,44.1997,44.168,44.1997,160542.0
2017-03-29 15:00:00,55.77,55.77,55.72,55.75,72647.0,44.1997,44.1997,44.1601,44.1838,72647.0
2017-03-29 15:05:00,55.75,55.79,55.74,55.78,108417.0,44.1838,44.2155,44.1759,44.2076,108417.0
2017-03-29 15:10:00,55.78,55.79,55.74,55.76,91926.0,44.2076,44.2155,44.1759,44.1918,91926.0
2017-03-29 15:15:00,55.77,55.79,55.73,55.77,79569.0,44.1997,44.2155,44.168,44.1997,79569.0
2017-03-29 15:20:00,55.76,55.79,55.74,55.78,69866.0,44.1918,44.2155,44.1759,44.2076,69866.0
2017-03-29 15:25:00,55.78,55.8,55.76,55.76,79965.0,44.2076,44.2235,44.1918,44.1918,79965.0
2017-03-29 15:30:00,55.77,55.8,55.75,55.76,100309.0,44.1997,44.2235,44.1838,44.1918,100309.0
2017-03-29 15:35:00,55.76,55.77,55.73,55.75,109433.0,44.1918,44.1997,44.168,44.1838,109433.0
2017-03-29 15:40:00,55.75,55.75,55.65,55.66,171245.0,44.1838,44.1838,44.1046,44.1125,171245.0
2017-03-29 15:45:00,55.66,55.7,55.65,55.66,89820.0,44.1125,44.1442,44.1046,44.1125,89820.0
2017-03-29 15:50:00,55.65,55.74,55.65,55.65,247041.0,44.1046,44.1759,44.1046,44.1046,247041.0
2017-03-29 15:55:00,55.65,55.7,55.63,55.69,531664.0,44.1046,44.1442,44.0887,44.1363,531664.0
2017-03-30 09:30:00,55.68,55.75,55.61,55.64,374302.0,44.1284,44.1838,44.0729,44.0967,374302.0
2017-03-30 09:35:00,55.64,55.84,55.64,55.75,560800.0,44.0967,44.2552,44.0967,44.1838,560800.0
2017-03-30 09:40:00,55.75,55.93,55.72,55.93,285555.0,44.1838,44.3265,44.1601,44.3265,285555.0
2017-03-30 09:45:00,55.93,56.0,55.84,55.9,209972.0,44.3265,44.382,44.2552,44.3027,209972.0
2017-03-30 09:50:00,55.9,55.95,55.84,55.88,133423.0,44.3027,44.3423,44.2552,44.2869,133423.0
2017-03-30 09:55:00,55.88,56.0,55.88,55.97,158193.0,44.2869,44.382,44.2869,44.3582,158193.0
2017-03-30 10:00:00,55.96,56.02,55.89,55.99,192006.0,44.3503,44.3978,44.2948,44.374,192006.0
2017-03-30 10:05:00,55.99,56.13,55.98,56.04,173241.0,44.374,44.485,44.3661,44.4137,173241.0
2017-03-30 10:10:00,56.04,56.06,55.97,56.01,172932.0,44.4137,44.4295,44.3582,44.3899,172932.0
2017-03-30 10:15:00,56.01,56.18,56.01,56.15,239811.0,44.3899,44.5246,44.3899,44.5009,239811.0
2017-03-30 10:20:00,56.14,56.14,56.02,56.08,98940.0,44.4929,44.4929,44.3978,44.4454,98940.0
2017-03-30 10:25:00,56.08,56.08,56.02,56.05,102838.0,44.4454,44.4454,44.3978,44.4216,102838.0
2017-03-30 10:30:00,56.05,56.15,56.04,56.15,151413.0,44.4216,44.5009,44.4137,44.5009,151413.0
2017-03-30 10:35:00,56.15,56.24,56.14,56.14,138786.0,44.5009,44.5722,44.4929,44.4929,138786.0
2017-03-30 10:40:00,56.14,56.2,56.11,56.15,130711.0,44.4929,44.5405,44.4692,44.5009,130711.0
2017-03-30 10:45:00,56.15,56.2,56.07,56.07,206780.0,44.5009,44.5405,44.4374,44.4374,206780.0
2017-03-30 10:50:00,56.07,56.09,56.01,56.05,217188.0,44.4374,44.4533,44.3899,44.4216,217188.0
2017-03-30 10:55:00,56.06,56.13,56.02,56.12,284974.0,44.4295,44.485,44.3978,44.4771,284974.0
2017-03-30 11:00:00,56.12,56.18,56.11,56.15,133406.0,44.4771,44.5246,44.4692,44.5009,133406.0
2017-03-30 11:05:00,56.15,56.18,56.11,56.18,104377.0,44.5009,44.5246,44.4692,44.5246,104377.0
2017-03-30 11:10:00,56.18,56.19,56.08,56.1,109501.0,44.5246,44.5326,44.4454,44.4612,109501.0
2017-03-30 11:15:00,56.09,56.17,56.08,56.17,119859.0,44.4533,44.5167,44.4454,44.5167,119859.0
2017-03-30 11:20:00,56.17,56.2,56.13,56.19,89296.0,44.5167,44.5405,44.485,44.5326,89296.0
2017-03-30 11:25:00,56.19,56.24,56.19,56.23,138022.0,44.5326,44.5722,44.5326,44.5643,138022.0
2017-03-30 11:30:00,56.24,56.3,56.22,56.24,117831.0,44.5722,44.6197,44.5563,44.5722,117831.0
2017-03-30 11:35:00,56.23,56.24,56.13,56.14,130495.0,44.5643,44.5722,44.485,44.4929,130495.0
2017-03-30 11:40:00,56.14,56.17,56.12,56.13,85513.0,44.4929,44.5167,44.4771,44.485,85513.0
2017-03-30 11:45:00,56.13,56.18,56.12,56.17,123654.0,44.485,44.5246,44.4771,44.5167,123654.0
2017-03-30 11:50:00,56.17,56.19,56.14,56.14,88408.0,44.5167,44.5326,44.4929,44.4929,88408.0
2017-03-30 11:55:00,56.14,56.15,56.1,56.1,139964.0,44.4929,44.5009,44.4612,44.4612,139964.0
2017-03-30 12:00:00,56.1,56.15,56.07,56.08,145917.0,44.4612,44.5009,44.4374,44.4454,145917.0
2017-03-30 12:05:00,56.08,56.12,56.07,56.11,132267.0,44.4454,44.4771,44.4374,44.4692,132267.0
2017-03-30 12:10:00,56.12,56.15,56.11,56.13,55396.0,44.4771,44.5009,44.4692,44.485,55396.0
2017-03-30 12:15:00,56.14,56.18,56.12,56.17,123135.0,44.4929,44.5246,44.4771,44.5167,123135.0
2017-03-30 12:20:00,56.16,56.19,56.14,56.14,75681.0,44.5088,44.5326,44.4929,44.4929,75681.0
2017-03-30 12:25:00,56.15,56.19,56.14,56.17,68172.0,44.5009,44.5326,44.4929,44.5167,68172.0
2017-03-30 12:30:00,56.18,56.19,56.14,56.14,67881.0,44.5246,44.5326,44.4929,44.4929,67881.0
2017-03-30 12:35:00,56.14,56.16,56.03,56.07,106443.0,44.4929,44.5088,44.4057,44.4374,106443.0
2017-03-30 12:40:00,56.06,56.1,56.03,56.07,51768.0,44.4295,44.4612,44.4057,44.4374,51768.0
2017-03-30 12:45:00,56.07,56.14,56.05,56.08,112567.0,44.4374,44.4929,44.4216,44.4454,112567.0
2017-03-30 12:50:00,56.08,56.11,56.04,56.11,64537.0,44.4454,44.4692,44.4137,44.4692,64537.0
2017-03-30 12:55:00,56.1,56.12,56.08,56.1,41194.0,44.4612,44.4771,44.4454,44.4612,41194.0
2017-03-30 13:00:00,56.1,56.12,56.07,56.08,58773.0,44.4612,44.4771,44.4374,44.4454,58773.0
2017-03-30 13:05:00,56.08,56.11,56.07,56.1,53537.0,44.4454,44.4692,44.4374,44.4612,53537.0
2017-03-30 13:10:00,56.1,56.15,56.1,56.15,71312.0,44.4612,44.5009,44.4612,44.5009,71312.0
2017-03-30 13:15:00,56.15,56.21,56.13,56.18,135482.0,44.5009,44.5484,44.485,44.5246,135482.0
2017-03-30 13:20:00,56.19,56.3,56.17,56.28,116263.0,44.5326,44.6197,44.5167,44.6039,116263.0
2017-03-30 13:25:00,56.28,56.31,56.21,56.23,127476.0,44.6039,44.6277,44.5484,44.5643,127476.0
2017-03-30 13:30:00,56.25,56.25,56.2,56.24,70086.0,44.5801,44.5801,44.5405,44.5722,70086.0
2017-03-30 13:35:00,56.25,56.3,56.24,56.3,57537.0,44.5801,44.6197,44.5722,44.6197,57537.0
2017-03-30 13:40:00,56.29,56.3,56.25,56.26,51002.0,44.6118,44.6197,44.5801,44.588,51002.0
2017-03-30 13:45:00,56.26,56.34,56.26,56.31,99569.0,44.588,44.6514,44.588,44.6277,99569.0
2017-03-30 13:50:00,56.32,56.33,56.28,56.31,50025.0,44.6356,44.6435,44.6039,44.6277,50025.0
2017-03-30 13:55:00,56.32,56.32,56.28,56.3,54493.0,44.6356,44.6356,44.6039,44.6197,54493.0
2017-03-30 14:00:00,56.31,56.35,56.3,56.32,120027.0,44.6277,44.6594,44.6197,44.6356,120027.0
2017-03-30 14:05:00,56.32,56.32,56.26,56.3,120699.0,44.6356,44.6356,44.588,44.6197,120699.0
2017-03-30 14:10:00,56.3,56.32,56.27,56.3,115617.0,44.6197,44.6356,44.596,44.6197,115617.0
2017-03-30 14:15:00,56.3,56.37,56.3,56.35,105243.0,44.6197,44.6752,44.6197,44.6594,105243.0
2017-03-30 14:20:00,56.35,56.4,56.34,56.38,48369.0,44.6594,44.699,44.6514,44.6831,48369.0
2017-03-30 14:25:00,56.38,56.43,56.37,56.41,52215.0,44.6831,44.7228,44.6752,44.7069,52215.0
2017-03-30 14:30:00,56.41,56.43,56.39,56.4,63964.0,44.7069,44.7228,44.6911,44.699,63964.0
2017-03-30 14:35:00,56.41,56.43,56.35,56.39,148976.0,44.7069,44.7228,44.6594,44.6911,148976.0
2017-03-30 14:40:00,56.39,56.43,56.37,56.39,71154.0,44.6911,44.7228,44.6752,44.6911,71154.0
2017-03-30 14:45:00,56.39,56.39,56.33,56.36,73257.0,44.6911,44.6911,44.6435,44.6673,73257.0
2017-03-30 14:50:00,56.36,56.38,56.33,56.34,72128.0,44.6673,44.6831,44.6435,44.6514,72128.0
2017-03-30 14:55:00,56.34,56.36,56.3,56.33,91889.0,44.6514,44.6673,44.6197,44.6435,91889.0
2017-03-30 15:00:00,56.33,56.38,56.32,56.33,77779.0,44.6435,44.6831,44.6356,44.6435,77779.0
2017-03-30 15:05:00,56.33,56.36,56.32,56.33,71462.0,44.6435,44.6673,44.6356,44.6435,71462.0
2017-03-30 15:10:00,56.33,56.36,56.31,56.35,65330.0,44.6435,44.6673,44.6277,44.6594,65330.0
2017-03-30 15:15:00,56.36,56.36,56.29,56.29,94443.0,44.6673,44.6673,44.6118,44.6118,94443.0
2017-03-30 15:20:00,56.29,56.31,56.26,56.28,168660.0,44.6118,44.6277,44.588,44.6039,168660.0
2017-03-30 15:25:00,56.28,56.33,56.27,56.32,99314.0,44.6039,44.6435,44.596,44.6356,99314.0
2017-03-30 15:30:00,56.32,56.33,56.29,56.31,138602.0,44.6356,44.6435,44.6118,44.6277,138602.0
2017-03-30 15:35:00,56.3,56.36,56.3,56.36,133474.0,44.6197,44.6673,44.6197,44.6673,133474.0
2017-03-30 15:40:00,56.36,56.36,56.27,56.28,111830.0,44.6673,44.6673,44.596,44.6039,111830.0
2017-03-30 15:45:00,56.27,56.29,56.25,56.27,205068.0,44.596,44.6118,44.5801,44.596,205068.0
2017-03-30 15:50:00,56.26,56.29,56.23,56.29,321696.0,44.588,44.6118,44.5643,44.6118,321696.0
2017-03-30 15:55:00,56.28,56.3,56.23,56.25,689053.0,44.6039,44.6197,44.5643,44.5801,689053.0
2017-03-31 09:30:00,56.02,56.09,55.84,55.88,538589.0,44.3978,44.4533,44.2552,44.2869,538589.0
2017-03-31 09:35:00,55.87,55.98,55.87,55.97,122381.0,44.2789,44.3661,44.2789,44.3582,122381.0
2017-03-31 09:40:00,55.97,55.97,55.85,55.9,162871.0,44.3582,44.3582,44.2631,44.3027,162871.0
2017-03-31 09:45:00,55.91,55.97,55.85,55.86,84446.0,44.3106,44.3582,44.2631,44.271,84446.0
2017-03-31 09:50:00,55.86,55.94,55.86,55.94,83103.0,44.271,44.3344,44.271,44.3344,83103.0
2017-03-31 09:55:00,55.94,55.94,55.88,55.9,74162.0,44.3344,44.3344,44.2869,44.3027,74162.0
2017-03-31 10:00:00,55.9,55.96,55.89,55.93,98527.0,44.3027,44.3503,44.2948,44.3265,98527.0
2017-03-31 10:05:00,55.93,56.07,55.93,56.03,121286.0,44.3265,44.4374,44.3265,44.4057,121286.0
2017-03-31 10:10:00,56.03,56.03,55.93,55.97,101083.0,44.4057,44.4057,44.3265,44.3582,101083.0
2017-03-31 10:15:00,55.96,56.0,55.93,55.94,119694.0,44.3503,44.382,44.3265,44.3344,119694.0
2017-03-31 10:20:00,55.94,55.99,55.89,55.98,130960.0,44.3344,44.374,44.2948,44.3661,130960.0
2017-03-31 10:25:00,55.97,55.98,55.88,55.93,64682.0,44.3582,44.3661,44.2869,44.3265,64682.0
2017-03-31 10:30:00,55.93,56.0,55.92,55.98,79185.0,44.3265,44.382,44.3186,44.3661,79185.0
2017-03-31 10:35:00,55.99,56.04,55.97,55.99,121788.0,44.374,44.4137,44.3582,44.374,121788.0
2017-03-31 10:40:00,56.0,56.01,55.96,55.98,59343.0,44.382,44.3899,44.3503,44.3661,59343.0
2017-03-31 10:45:00,55.97,56.04,55.97,56.01,69082.0,44.3582,44.4137,44.3582,44.3899,69082.0
2017-03-31 10:50:00,56.01,56.01,55.96,56.01,55528.0,44.3899,44.3899,44.3503,44.3899,55528.0
2017-03-31 10:55:00,56.0,56.0,55.93,55.93,49385.0,44.382,44.382,44.3265,44.3265,49385.0
2017-03-31 11:00:00,55.93,55.98,55.9,55.94,103672.0,44.3265,44.3661,44.3027,44.3344,103672.0
2017-03-31 11:05:00,55.94,55.95,55.9,55.94,81601.0,44.3344,44.3423,44.3027,44.3344,81601.0
2017-03-31 11:10:00,55.93,55.98,55.91,55.95,120906.0,44.3265,44.3661,44.3106,44.3423,120906.0
2017-03-31 11:15:00,55.96,55.98,55.93,55.97,57206.0,44.3503,44.3661,44.3265,44.3582,57206.0
2017-03-31 11:20:00,55.98,56.04,55.95,56.04,58459.0,44.3661,44.4137,44.3423,44.4137,58459.0
2017-03-31 11:25:00,56.04,56.07,56.03,56.04,127355.0,44.4137,44.4374,44.4057,44.4137,127355.0
2017-03-31 11:30:00,56.04,56.09,56.02,56.09,90505.0,44.4137,44.4533,44.3978,44.4533,90505.0
2017-03-31 11:35:00,56.08,56.18,56.08,56.14,67117.0,44.4454,44.5246,44.4454,44.4929,67117.0
2017-03-31 11:40:00,56.14,56.15,56.11,56.14,51032.0,44.4929,44.5009,44.4692,44.4929,51032.0
2017-03-31 11:45:00,56.13,56.14,56.07,56.09,43899.0,44.485,44.4929,44.4374,44.4533,43899.0
2017-03-31 11:50:00,56.09,56.09,55.95,55.98,86836.0,44.4533,44.4533,44.3423,44.3661,86836.0
2017-03-31 11:55:00,55.98,55.99,55.91,55.92,60751.0,44.3661,44.374,44.3106,44.3186,60751.0
2017-03-31 12:00:00,55.92,55.97,55.89,55.96,53315.0,44.3186,44.3582,44.2948,44.3503,53315.0
2017-03-31 12:05:00,55.97,55.99,55.94,55.95,36006.0,44.3582,44.374,44.3344,44.3423,36006.0
2017-03-31 12:10:00,55.95,56.0,55.95,55.97,106983.0,44.3423,44.382,44.3423,44.3582,106983.0
2017-03-31 12:15:00,55.97,56.0,55.95,56.0,68525.0,44.3582,44.382,44.3423,44.382,68525.0
2017-03-31 12:20:00,56.0,56.05,55.99,56.0,74391.0,44.382,44.4216,44.374,44.382,74391.0
2017-03-31 12:25:00,56.0,56.0,55.96,55.98,92032.0,44.382,44.382,44.3503,44.3661,92032.0
2017-03-31 12:30:00,55.97,55.98,55.94,55.96,53985.0,44.3582,44.3661,44.3344,44.3503,53985.0
2017-03-31 12:35:00,55.96,55.97,55.91,55.92,51104.0,44.3503,44.3582,44.3106,44.3186,51104.0
2017-03-31 12:40:00,55.93,55.95,55.91,55.94,42352.0,44.3265,44.3423,44.3106,44.3344,42352.0
2017-03-31 12:45:00,55.94,55.94,55.85,55.86,136295.0,44.3344,44.3344,44.2631,44.271,136295.0
2017-03-31 12:50:00,55.85,55.87,55.83,55.86,166425.0,44.2631,44.2789,44.2472,44.271,166425.0
2017-03-31 12:55:00,55.86,55.91,55.83,55.9,102561.0,44.271,44.3106,44.2472,44.3027,102561.0
2017-03-31 13:00:00,55.9,55.93,55.86,55.87,68427.0,44.3027,44.3265,44.271,44.2789,68427.0
2017-03-31 13:05:00,55.88,55.94,55.88,55.93,41927.0,44.2869,44.3344,44.2869,44.3265,41927.0
2017-03-31 13:10:00,55.93,56.0,55.93,55.97,35893.0,44.3265,44.382,44.3265,44.3582,35893.0
2017-03-31 13:15:00,55.98,55.99,55.96,55.96,39678.0,44.3661,44.374,44.3503,44.3503,39678.0
2017-03-31 13:20:00,55.97,56.01,55.96,55.99,43518.0,44.3582,44.3899,44.3503,44.374,43518.0
2017-03-31 13:25:00,56.0,56.03,55.98,56.02,51189.0,44.382,44.4057,44.3661,44.3978,51189.0
2017-03-31 13:30:00,56.03,56.03,55.97,55.97,57544.0,44.4057,44.4057,44.3582,44.3582,57544.0
2017-03-31 13:35:00,55.97,56.0,55.95,55.96,75355.0,44.3582,44.382,44.3423,44.3503,75355.0
2017-03-31 13:40:00,55.97,55.98,55.91,55.91,46390.0,44.3582,44.3661,44.3106,44.3106,46390.0
2017-03-31 13:45:00,55.91,55.95,55.9,55.94,60132.0,44.3106,44.3423,44.3027,44.3344,60132.0
2017-03-31 13:50:00,55.93,55.98,55.92,55.97,41290.0,44.3265,44.3661,44.3186,44.3582,41290.0
2017-03-31 13:55:00,55.97,55.97,55.88,55.88,84981.0,44.3582,44.3582,44.2869,44.2869,84981.0
2017-03-31 14:00:00,55.89,55.91,55.83,55.87,93091.0,44.2948,44.3106,44.2472,44.2789,93091.0
2017-03-31 14:05:00,55.86,55.9,55.83,55.89,72889.0,44.271,44.3027,44.2472,44.2948,72889.0
2017-03-31 14:10:00,55.89,55.89,55.75,55.78,106994.0,44.2948,44.2948,44.1838,44.2076,106994.0
2017-03-31 14:15:00,55.79,55.82,55.77,55.8,68547.0,44.2155,44.2393,44.1997,44.2235,68547.0
2017-03-31 14:20:00,55.8,55.83,55.78,55.81,68682.0,44.2235,44.2472,44.2076,44.2314,68682.0
2017-03-31 14:25:00,55.81,55.82,55.77,55.78,69394.0,44.2314,44.2393,44.1997,44.2076,69394.0
2017-03-31 14:30:00,55.78,55.85,55.77,55.85,73099.0,44.2076,44.2631,44.1997,44.2631,73099.0
2017-03-31 14:35:00,55.85,55.86,55.83,55.85,74626.0,44.2631,44.271,44.2472,44.2631,74626.0
2017-03-31 14:40:00,55.84,55.89,55.8,55.82,113385.0,44.2552,44.2948,44.2235,44.2393,113385.0
2017-03-31 14:45:00,55.82,55.85,55.78,55.84,67191.0,44.2393,44.2631,44.2076,44.2552,67191.0
2017-03-31 14:50:00,55.84,55.85,55.8,55.81,70403.0,44.2552,44.2631,44.2235,44.2314,70403.0
2017-03-31 14:55:00,55.81,55.81,55.75,55.76,71328.0,44.2314,44.2314,44.1838,44.1918,71328.0
2017-03-31 15:00:00,55.77,55.84,55.76,55.82,128173.0,44.1997,44.2552,44.1918,44.2393,128173.0
2017-03-31 15:05:00,55.83,55.84,55.78,55.84,192754.0,44.2472,44.2552,44.2076,44.2552,192754.0
2017-03-31 15:10:00,55.84,55.86,55.83,55.86,66020.0,44.2552,44.271,44.2472,44.271,66020.0
2017-03-31 15:15:00,55.86,55.89,55.83,55.85,117630.0,44.271,44.2948,44.2472,44.2631,117630.0
2017-03-31 15:20:00,55.85,55.89,55.85,55.88,73373.0,44.2631,44.2948,44.2631,44.2869,73373.0
2017-03-31 15:25:00,55.88,55.88,55.83,55.84,105994.0,44.2869,44.2869,44.2472,44.2552,105994.0
2017-03-31 15:30:00,55.84,55.96,55.83,55.94,197549.0,44.2552,44.3503,44.2472,44.3344,197549.0
2017-03-31 15:35:00,55.94,55.96,55.87,55.89,189395.0,44.3344,44.3503,44.2789,44.2948,189395.0
2017-03-31 15:40:00,55.88,55.94,55.87,55.87,171329.0,44.2869,44.3344,44.2789,44.2789,171329.0
2017-03-31 15:45:00,55.87,55.9,55.74,55.79,248880.0,44.2789,44.3027,44.1759,44.2155,248880.0
2017-03-31 15:50:00,55.78,55.84,55.71,55.76,293009.0,44.2076,44.2552,44.1521,44.1918,293009.0
2017-03-31 15:55:00,55.76,55.8,55.62,55.65,915625.0,44.1918,44.2235,44.0808,44.1046,915625.0
2017-04-03 09:30:00,55.7,55.82,55.52,55.64,353399.0,44.1442,44.2393,44.0016,44.0967,353399.0
2017-04-03 09:35:00,55.65,55.71,55.51,55.55,208197.0,44.1046,44.1521,43.9936,44.0253,208197.0
2017-04-03 09:40:00,55.55,55.65,55.53,55.61,250328.0,44.0253,44.1046,44.0095,44.0729,250328.0
2017-04-03 09:45:00,55.61,55.63,55.46,55.47,149863.0,44.0729,44.0887,43.954,43.9619,149863.0
2017-04-03 09:50:00,55.47,55.54,55.44,55.54,242570.0,43.9619,44.0174,43.9382,44.0174,242570.0
2017-04-03 09:55:00,55.54,55.55,55.36,55.37,327739.0,44.0174,44.0253,43.8747,43.8827,327739.0
2017-04-03 10:00:00,55.37,55.44,55.28,55.31,187530.0,43.8827,43.9382,43.8113,43.8351,187530.0
2017-04-03 10:05:00,55.3,55.31,55.16,55.21,226339.0,43.8272,43.8351,43.7162,43.7559,226339.0
2017-04-03 10:10:00,55.21,55.27,55.12,55.26,242804.0,43.7559,43.8034,43.6845,43.7955,242804.0
2017-04-03 10:15:00,55.27,55.33,55.23,55.26,103059.0,43.8034,43.851,43.7717,43.7955,103059.0
2017-04-03 10:20:00,55.27,55.3,55.2,55.3,165443.0,43.8034,43.8272,43.7479,43.8272,165443.0
2017-04-03 10:25:00,55.3,55.37,55.29,55.32,132649.0,43.8272,43.8827,43.8193,43.843,132649.0
2017-04-03 10:30:00,55.32,55.35,55.28,55.3,133063.0,43.843,43.8668,43.8113,43.8272,133063.0
2017-04-03 10:35:00,55.3,55.33,55.26,55.29,146466.0,43.8272,43.851,43.7955,43.8193,146466.0
2017-04-03 10:40:00,55.28,55.29,55.15,55.18,135690.0,43.8113,43.8193,43.7083,43.7321,135690.0
2017-04-03 10:45:00,55.18,55.28,55.17,55.23,195707.0,43.7321,43.8113,43.7242,43.7717,195707.0
2017-04-03 10:50:00,55.22,55.22,55.09,55.09,284451.0,43.7638,43.7638,43.6608,43.6608,284451.0
2017-04-03 10:55:00,55.08,55.09,54.93,54.95,262375.0,43.6528,43.6608,43.534,43.5498,262375.0
2017-04-03 11:00:00,54.96,54.99,54.89,54.92,160583.0,43.5577,43.5815,43.5023,43.526,160583.0
2017-04-03 11:05:00,54.93,54.94,54.79,54.83,227777.0,43.534,43.5419,43.423,43.4547,227777.0
2017-04-03 11:10:00,54.83,54.88,54.8,54.87,219619.0,43.4547,43.4943,43.4309,43.4864,219619.0
2017-04-03 11:15:00,54.87,54.91,54.83,54.84,176870.0,43.4864,43.5181,43.4547,43.4626,176870.0
2017-04-03 11:20:00,54.83,54.99,54.81,54.98,207739.0,43.4547,43.5815,43.4389,43.5736,207739.0
2017-04-03 11:25:00,54.99,55.0,54.93,54.96,140275.0,43.5815,43.5894,43.534,43.5577,140275.0
2017-04-03 11:30:00,54.96,55.02,54.95,54.98,113847.0,43.5577,43.6053,43.5498,43.5736,113847.0
2017-04-03 11:35:00,54.97,55.05,54.93,54.99,145318.0,43.5657,43.6291,43.534,43.5815,145318.0
2017-04-03 11:40:00,54.99,55.0,54.94,54.96,78687.0,43.5815,43.5894,43.5419,43.5577,78687.0
2017-04-03 11:45:00,54.95,54.96,54.86,54.87,144187.0,43.5498,43.5577,43.4785,43.4864,144187.0
2017-04-03 11:50:00,54.87,54.97,54.84,54.94,229783.0,43.4864,43.5657,43.4626,43.5419,229783.0
2017-04-03 11:55:00,54.93,54.96,54.86,54.91,85912.0,43.534,43.5577,43.4785,43.5181,85912.0
2017-04-03 12:00:00,54.91,54.93,54.84,54.91,285203.0,43.5181,43.534,43.4626,43.5181,285203.0
2017-04-03 12:05:00,54.91,54.95,54.88,54.94,118635.0,43.5181,43.5498,43.4943,43.5419,118635.0
2017-04-03 12:10:00,54.93,55.01,54.93,54.98,97355.0,43.534,43.5974,43.534,43.5736,97355.0
2017-04-03 12:15:00,54.98,55.09,54.98,55.04,88508.0,43.5736,43.6608,43.5736,43.6211,88508.0
2017-04-03 12:20:00,55.04,55.12,55.01,55.11,89651.0,43.6211,43.6845,43.5974,43.6766,89651.0
2017-04-03 12:25:00,55.11,55.22,55.1,55.22,111207.0,43.6766,43.7638,43.6687,43.7638,111207.0
2017-04-03 12:30:00,55.21,55.22,55.15,55.18,93455.0,43.7559,43.7638,43.7083,43.7321,93455.0
2017-04-03 12:35:00,55.17,55.24,55.16,55.23,84197.0,43.7242,43.7796,43.7162,43.7717,84197.0
2017-04-03 12:40:00,55.23,55.31,55.21,55.3,91475.0,43.7717,43.8351,43.7559,43.8272,91475.0
2017-04-03 12:45:00,55.29,55.29,55.19,55.25,58089.0,43.8193,43.8193,43.74,43.7876,58089.0
2017-04-03 12:50:00,55.25,55.26,55.2,55.25,73851.0,43.7876,43.7955,43.7479,43.7876,73851.0
2017-04-03 12:55:00,55.25,55.3,55.24,55.29,48015.0,43.7876,43.8272,43.7796,43.8193,48015.0
2017-04-03 13:00:00,55.3,55.33,55.25,55.32,87585.0,43.8272,43.851,43.7876,43.843,87585.0
2017-04-03 13:05:00,55.32,55.34,55.26,55.29,85649.0,43.843,43.8589,43.7955,43.8193,85649.0
2017-04-03 13:10:00,55.3,55.38,55.29,55.36,92670.0,43.8272,43.8906,43.8193,43.8747,92670.0
2017-04-03 13:15:00,55.36,55.38,55.32,55.36,71382.0,43.8747,43.8906,43.843,43.8747,71382.0
2017-04-03 13:20:00,55.35,55.36,55.28,55.3,143272.0,43.8668,43.8747,43.8113,43.8272,143272.0
2017-04-03 13:25:00,55.3,55.31,55.25,55.28,101642.0,43.8272,43.8351,43.7876,43.8113,101642.0
2017-04-03 13:30:00,55.28,55.31,55.23,55.26,92814.0,43.8113,43.8351,43.7717,43.7955,92814.0
2017-04-03 13:35:00,55.26,55.26,55.18,55.21,133964.0,43.7955,43.7955,43.7321,43.7559,133964.0
2017-04-03 13:40:00,55.2,55.21,55.15,55.18,138541.0,43.7479,43.7559,43.7083,43.7321,138541.0
2017-04-03 13:45:00,55.19,55.31,55.17,55.26,118230.0,43.74,43.8351,43.7242,43.7955,118230.0
2017-04-03 13:50:00,55.27,55.32,55.25,55.27,70223.0,43.8034,43.843,43.7876,43.8034,70223.0
2017-04-03 13:55:00,55.27,55.32,55.27,55.3,78737.0,43.8034,43.843,43.8034,43.8272,78737.0
2017-04-03 14:00:00,55.31,55.34,55.25,55.27,95581.0,43.8351,43.8589,43.7876,43.8034,95581.0
2017-04-03 14:05:00,55.26,55.27,55.23,55.27,66812.0,43.7955,43.8034,43.7717,43.8034,66812.0
2017-04-03 14:10:00,55.27,55.3,55.23,55.28,71663.0,43.8034,43.8272,43.7717,43.8113,71663.0
2017-04-03 14:15:00,55.28,55.28,55.18,55.22,90914.0,43.8113,43.8113,43.7321,43.7638,90914.0
2017-04-03 14:20:00,55.22,55.25,55.18,55.24,81034.0,43.7638,43.7876,43.7321,43.7796,81034.0
2017-04-03 14:25:00,55.24,55.32,55.23,55.31,71070.0,43.7796,43.843,43.7717,43.8351,71070.0
2017-04-03 14:30:00,55.31,55.34,55.28,55.31,74075.0,43.8351,43.8589,43.8113,43.8351,74075.0
2017-04-03 14:35:00,55.31,55.35,55.3,55.31,73094.0,43.8351,43.8668,43.8272,43.8351,73094.0
2017-04-03 14:40:00,55.31,55.5,55.3,55.47,180955.0,43.8351,43.9857,43.8272,43.9619,180955.0
2017-04-03 14:45:00,55.48,55.5,55.44,55.47,86908.0,43.9699,43.9857,43.9382,43.9619,86908.0
2017-04-03 14:50:00,55.47,55.49,55.43,55.45,68590.0,43.9619,43.9778,43.9302,43.9461,68590.0
2017-04-03 14:55:00,55.45,55.47,55.37,55.37,73485.0,43.9461,43.9619,43.8827,43.8827,73485.0
2017-04-03 15:00:00,55.37,55.42,55.36,55.37,96034.0,43.8827,43.9223,43.8747,43.8827,96034.0
2017-04-03 15:05:00,55.38,55.38,55.32,55.37,104756.0,43.8906,43.8906,43.843,43.8827,104756.0
2017-04-03 15:10:00,55.37,55.44,55.36,55.43,170059.0,43.8827,43.9382,43.8747,43.9302,170059.0
2017-04-03 15:15:00,55.43,55.45,55.38,55.38,128252.0,43.9302,43.9461,43.8906,43.8906,128252.0
2017-04-03 15:20:00,55.38,55.46,55.37,55.46,161850.0,43.8906,43.954,43.8827,43.954,161850.0
2017-04-03 15:25:00,55.46,55.46,55.41,55.42,121499.0,43.954,43.954,43.9144,43.9223,121499.0
2017-04-03 15:30:00,55.43,55.43,55.37,55.41,170178.0,43.9302,43.9302,43.8827,43.9144,170178.0
2017-04-03 15:35:00,55.41,55.51,55.4,55.5,186921.0,43.9144,43.9936,43.9065,43.9857,186921.0
2017-04-03 15:40:00,55.5,55.58,55.5,55.56,190034.0,43.9857,44.0491,43.9857,44.0333,190034.0
2017-04-03 15:45:00,55.57,55.59,55.53,55.59,244161.0,44.0412,44.057,44.0095,44.057,244161.0
2017-04-03 15:50:00,55.58,55.59,55.49,55.53,276369.0,44.0491,44.057,43.9778,44.0095,276369.0
2017-04-03 15:55:00,55.53,55.55,55.46,55.5,960005.0,44.0095,44.0253,43.954,43.9857,960005.0
2017-04-04 09:30:00,55.3,55.33,55.2,55.23,285510.0,43.8272,43.851,43.7479,43.7717,285510.0
2017-04-04 09:35:00,55.22,55.25,55.04,55.05,145074.0,43.7638,43.7876,43.6211,43.6291,145074.0
2017-04-04 09:40:00,55.05,55.31,55.05,55.26,143303.0,43.6291,43.8351,43.6291,43.7955,143303.0
2017-04-04 09:45:00,55.26,55.31,55.2,55.23,122390.0,43.7955,43.8351,43.7479,43.7717,122390.0
2017-04-04 09:50:00,55.23,55.28,55.15,55.19,96411.0,43.7717,43.8113,43.7083,43.74,96411.0
2017-04-04 09:55:00,55.19,55.31,55.19,55.27,104617.0,43.74,43.8351,43.74,43.8034,104617.0
2017-04-04 10:00:00,55.27,55.3,55.05,55.08,266954.0,43.8034,43.8272,43.6291,43.6528,266954.0
2017-04-04 10:05:00,55.09,55.15,55.0,55.04,163823.0,43.6608,43.7083,43.5894,43.6211,163823.0
2017-04-04 10:10:00,55.04,55.16,55.04,55.13,138584.0,43.6211,43.7162,43.6211,43.6925,138584.0
2017-04-04 10:15:00,55.13,55.14,55.02,55.02,246384.0,43.6925,43.7004,43.6053,43.6053,246384.0
2017-04-04 10:20:00,55.03,55.18,55.02,55.13,181831.0,43.6132,43.7321,43.6053,43.6925,181831.0
2017-04-04 10:25:00,55.14,55.18,55.1,55.18,242917.0,43.7004,43.7321,43.6687,43.7321,242917.0
2017-04-04 10:30:00,55.18,55.3,55.17,55.21,267346.0,43.7321,43.8272,43.7242,43.7559,267346.0
2017-04-04 10:35:00,55.22,55.23,55.14,55.15,120207.0,43.7638,43.7717,43.7004,43.7083,120207.0
2017-04-04 10:40:00,55.15,55.16,55.03,55.04,197159.0,43.7083,43.7162,43.6132,43.6211,197159.0
2017-04-04 10:45:00,55.04,55.07,54.98,55.03,192996.0,43.6211,43.6449,43.5736,43.6132,192996.0
2017-04-04 10:50:00,55.03,55.09,55.02,55.06,169132.0,43.6132,43.6608,43.6053,43.637,169132.0
2017-04-04 10:55:00,55.06,55.09,55.0,55.01,108667.0,43.637,43.6608,43.5894,43.5974,108667.0
2017-04-04 11:00:00,55.0,55.08,54.99,55.07,195427.0,43.5894,43.6528,43.5815,43.6449,195427.0
2017-04-04 11:05:00,55.08,55.21,55.05,55.2,377051.0,43.6528,43.7559,43.6291,43.7479,377051.0
2017-04-04 11:10:00,55.21,55.22,55.13,55.14,137981.0,43.7559,43.7638,43.6925,43.7004,137981.0
2017-04-04 11:15:00,55.14,55.19,55.12,55.19,83716.0,43.7004,43.74,43.6845,43.74,83716.0
2017-04-04 11:20:00,55.2,55.23,55.18,55.21,91227.0,43.7479,43.7717,43.7321,43.7559,91227.0
2017-04-04 11:25:00,55.22,55.25,55.13,55.14,217672.0,43.7638,43.7876,43.6925,43.7004,217672.0
2017-04-04 11:30:00,55.14,55.16,55.1,55.15,105080.0,43.7004,43.7162,43.6687,43.7083,105080.0
2017-04-04 11:35:00,55.15,55.21,55.15,55.19,89154.0,43.7083,43.7559,43.7083,43.74,89154.0
2017-04-04 11:40:00,55.2,55.21,55.14,55.16,66500.0,43.7479,43.7559,43.7004,43.7162,66500.0
2017-04-04 11:45:00,55.16,55.29,55.16,55.29,105613.0,43.7162,43.8193,43.7162,43.8193,105613.0
2017-04-04 11:50:00,55.3,55.3,55.22,55.25,79950.0,43.8272,43.8272,43.7638,43.7876,79950.0
2017-04-04 11:55:00,55.25,55.3,55.23,55.25,67138.0,43.7876,43.8272,43.7717,43.7876,67138.0
2017-04-04 12:00:00,55.26,55.27,55.2,55.27,99450.0,43.7955,43.8034,43.7479,43.8034,99450.0
2017-04-04 12:05:00,55.27,55.27,55.22,55.23,59920.0,43.8034,43.8034,43.7638,43.7717,59920.0
2017-04-04 12:10:00,55.23,55.27,55.22,55.24,72145.0,43.7717,43.8034,43.7638,43.7796,72145.0
2017-04-04 12:15:00,55.24,55.27,55.24,55.25,59488.0,43.7796,43.8034,43.7796,43.7876,59488.0
2017-04-04 12:20:00,55.25,55.26,55.16,55.17,52001.0,43.7876,43.7955,43.7162,43.7242,52001.0
2017-04-04 12:25:00,55.18,55.19,55.15,55.17,48856.0,43.7321,43.74,43.7083,43.7242,48856.0
2017-04-04 12:30:00,55.17,55.18,55.15,55.16,48829.0,43.7242,43.7321,43.7083,43.7162,48829.0
2017-04-04 12:35:00,55.15,55.2,55.15,55.19,67493.0,43.7083,43.7479,43.7083,43.74,67493.0
2017-04-04 12:40:00,55.18,55.18,55.13,55.13,71920.0,43.7321,43.7321,43.6925,43.6925,71920.0
2017-04-04 12:45:00,55.13,55.14,55.07,55.1,63055.0,43.6925,43.7004,43.6449,43.6687,63055.0
2017-04-04 12:50:00,55.11,55.11,55.07,55.08,47895.0,43.6766,43.6766,43.6449,43.6528,47895.0
2017-04-04 12:55:00,55.08,55.09,55.04,55.07,106061.0,43.6528,43.6608,43.6211,43.6449,106061.0
2017-04-04 13:00:00,55.07,55.09,55.04,55.08,54805.0,43.6449,43.6608,43.6211,43.6528,54805.0
2017-04-04 13:05:00,55.09,55.1,55.05,55.09,61483.0,43.6608,43.6687,43.6291,43.6608,61483.0
2017-04-04 13:10:00,55.08,55.13,55.07,55.12,63539.0,43.6528,43.6925,43.6449,43.6845,63539.0
2017-04-04 13:15:00,55.12,55.16,55.11,55.16,49125.0,43.6845,43.7162,43.6766,43.7162,49125.0
2017-04-04 13:20:00,55.16,55.17,55.14,55.16,31422.0,43.7162,43.7242,43.7004,43.7162,31422.0
2017-04-04 13:25:00,55.17,55.17,55.14,55.15,67361.0,43.7242,43.7242,43.7004,43.7083,67361.0
2017-04-04 13:30:00,55.15,55.19,55.14,55.17,83136.0,43.7083,43.74,43.7004,43.7242,83136.0
2017-04-04 13:35:00,55.18,55.18,55.15,55.17,33337.0,43.7321,43.7321,43.7083,43.7242,33337.0
2017-04-04 13:40:00,55.18,55.21,55.15,55.15,65784.0,43.7321,43.7559,43.7083,43.7083,65784.0
2017-04-04 13:45:00,55.16,55.16,55.1,55.11,53980.0,43.7162,43.7162,43.6687,43.6766,53980.0
2017-04-04 13:50:00,55.11,55.12,55.05,55.09,74407.0,43.6766,43.6845,43.6291,43.6608,74407.0
2017-04-04 13:55:00,55.09,55.12,55.08,55.12,50861.0,43.6608,43.6845,43.6528,43.6845,50861.0
2017-04-04 14:00:00,55.12,55.14,55.1,55.12,56533.0,43.6845,43.7004,43.6687,43.6845,56533.0
2017-04-04 14:05:00,55.12,55.17,55.11,55.17,73273.0,43.6845,43.7242,43.6766,43.7242,73273.0
2017-04-04 14:10:00,55.16,55.21,55.16,55.21,78815.0,43.7162,43.7559,43.7162,43.7559,78815.0
2017-04-04 14:15:00,55.2,55.25,55.2,55.23,93246.0,43.7479,43.7876,43.7479,43.7717,93246.0
2017-04-04 14:20:00,55.23,55.25,55.21,55.22,82668.0,43.7717,43.7876,43.7559,43.7638,82668.0
2017-04-04 14:25:00,55.23,55.25,55.22,55.23,92034.0,43.7717,43.7876,43.7638,43.7717,92034.0
2017-04-04 14:30:00,55.24,55.26,55.21,55.24,79397.0,43.7796,43.7955,43.7559,43.7796,79397.0
2017-04-04 14:35:00,55.24,55.25,55.19,55.22,115390.0,43.7796,43.7876,43.74,43.7638,115390.0
2017-04-04 14:40:00,55.22,55.26,55.2,55.23,100603.0,43.7638,43.7955,43.7479,43.7717,100603.0
2017-04-04 14:45:00,55.23,55.24,55.19,55.21,85612.0,43.7717,43.7796,43.74,43.7559,85612.0
2017-04-04 14:50:00,55.22,55.24,55.2,55.2,58310.0,43.7638,43.7796,43.7479,43.7479,58310.0
2017-04-04 14:55:00,55.21,55.21,55.15,55.16,115526.0,43.7559,43.7559,43.7083,43.7162,115526.0
2017-04-04 15:00:00,55.16,55.19,55.15,55.17,73183.0,43.7162,43.74,43.7083,43.7242,73183.0
2017-04-04 15:05:00,55.16,55.18,55.13,55.13,156760.0,43.7162,43.7321,43.6925,43.6925,156760.0
2017-04-04 15:10:00,55.14,55.16,55.13,55.14,112084.0,43.7004,43.7162,43.6925,43.7004,112084.0
2017-04-04 15:15:00,55.13,55.14,55.09,55.1,114932.0,43.6925,43.7004,43.6608,43.6687,114932.0
2017-04-04 15:20:00,55.1,55.11,55.04,55.11,245826.0,43.6687,43.6766,43.6211,43.6766,245826.0
2017-04-04 15:25:00,55.1,55.13,55.08,55.08,196241.0,43.6687,43.6925,43.6528,43.6528,196241.0
2017-04-04 15:30:00,55.08,55.18,55.08,55.16,186220.0,43.6528,43.7321,43.6528,43.7162,186220.0
2017-04-04 15:35:00,55.16,55.17,55.13,55.15,165543.0,43.7162,43.7242,43.6925,43.7083,165543.0
2017-04-04 15:40:00,55.15,55.19,55.13,55.14,158436.0,43.7083,43.74,43.6925,43.7004,158436.0
2017-04-04 15:45:00,55.14,55.17,55.13,55.14,236456.0,43.7004,43.7242,43.6925,43.7004,236456.0
2017-04-04 15:50:00,55.15,55.17,55.11,55.13,254618.0,43.7083,43.7242,43.6766,43.6925,254618.0
2017-04-04 15:55:00,55.12,55.21,55.12,55.18,792058.0,43.6845,43.7559,43.6845,43.7321,792058.0
2017-04-05 09:30:00,55.79,56.02,55.78,55.99,525064.0,44.2155,44.3978,44.2076,44.374,525064.0
2017-04-05 09:35:00,55.99,55.99,55.82,55.89,277925.0,44.374,44.374,44.2393,44.2948,277925.0
2017-04-05 09:40:00,55.89,55.91,55.7,55.76,320672.0,44.2948,44.3106,44.1442,44.1918,320672.0
2017-04-05 09:45:00,55.76,55.97,55.76,55.95,228822.0,44.1918,44.3582,44.1918,44.3423,228822.0
2017-04-05 09:50:00,55.96,56.03,55.94,56.03,197136.0,44.3503,44.4057,44.3344,44.4057,197136.0
2017-04-05 09:55:00,56.02,56.07,55.99,56.06,283016.0,44.3978,44.4374,44.374,44.4295,283016.0
2017-04-05 10:00:00,56.04,56.19,55.97,56.18,409642.0,44.4137,44.5326,44.3582,44.5246,409642.0
2017-04-05 10:05:00,56.18,56.2,56.08,56.11,258523.0,44.5246,44.5405,44.4454,44.4692,258523.0
2017-04-05 10:10:00,56.11,56.12,56.06,56.08,347709.0,44.4692,44.4771,44.4295,44.4454,347709.0
2017-04-05 10:15:00,56.07,56.14,56.07,56.08,184331.0,44.4374,44.4929,44.4374,44.4454,184331.0
2017-04-05 10:20:00,56.08,56.14,56.04,56.04,170494.0,44.4454,44.4929,44.4137,44.4137,170494.0
2017-04-05 10:25:00,56.05,56.07,56.0,56.04,166357.0,44.4216,44.4374,44.382,44.4137,166357.0
2017-04-05 10:30:00,56.04,56.04,55.89,55.95,307154.0,44.4137,44.4137,44.2948,44.3423,307154.0
2017-04-05 10:35:00,55.95,55.95,55.85,55.88,460394.0,44.3423,44.3423,44.2631,44.2869,460394.0
2017-04-05 10:40:00,55.88,55.99,55.87,55.97,136304.0,44.2869,44.374,44.2789,44.3582,136304.0
2017-04-05 10:45:00,55.97,55.99,55.89,55.92,202101.0,44.3582,44.374,44.2948,44.3186,202101.0
2017-04-05 10:50:00,55.91,55.93,55.84,55.92,180573.0,44.3106,44.3265,44.2552,44.3186,180573.0
2017-04-05 10:55:00,55.91,56.03,55.9,56.03,124011.0,44.3106,44.4057,44.3027,44.4057,124011.0
2017-04-05 11:00:00,56.02,56.05,55.88,55.88,145601.0,44.3978,44.4216,44.2869,44.2869,145601.0
2017-04-05 11:05:00,55.88,55.89,55.7,55.75,278997.0,44.2869,44.2948,44.1442,44.1838,278997.0
2017-04-05 11:10:00,55.74,55.76,55.64,55.69,346983.0,44.1759,44.1918,44.0967,44.1363,346983.0
2017-04-05 11:15:00,55.7,55.7,55.53,55.57,203511.0,44.1442,44.1442,44.0095,44.0412,203511.0
2017-04-05 11:20:00,55.57,55.62,55.51,55.54,135017.0,44.0412,44.0808,43.9936,44.0174,135017.0
2017-04-05 11:25:00,55.54,55.56,55.47,55.49,127658.0,44.0174,44.0333,43.9619,43.9778,127658.0
2017-04-05 11:30:00,55.49,55.65,55.44,55.6,181290.0,43.9778,44.1046,43.9382,44.065,181290.0
2017-04-05 11:35:00,55.6,55.77,55.6,55.75,166711.0,44.065,44.1997,44.065,44.1838,166711.0
2017-04-05 11:40:00,55.75,55.83,55.74,55.82,130715.0,44.1838,44.2472,44.1759,44.2393,130715.0
2017-04-05 11:45:00,55.82,55.86,55.75,55.77,88249.0,44.2393,44.271,44.1838,44.1997,88249.0
2017-04-05 11:50:00,55.77,55.79,55.73,55.76,99675.0,44.1997,44.2155,44.168,44.1918,99675.0
2017-04-05 11:55:00,55.76,55.8,55.71,55.71,72514.0,44.1918,44.2235,44.1521,44.1521,72514.0
2017-04-05 12:00:00,55.71,55.77,55.68,55.77,119708.0,44.1521,44.1997,44.1284,44.1997,119708.0
2017-04-05 12:05:00,55.76,55.83,55.74,55.8,123811.0,44.1918,44.2472,44.1759,44.2235,123811.0
2017-04-05 12:10:00,55.8,55.84,55.79,55.82,53103.0,44.2235,44.2552,44.2155,44.2393,53103.0
2017-04-05 12:15:00,55.81,55.83,55.76,55.79,65691.0,44.2314,44.2472,44.1918,44.2155,65691.0
2017-04-05 12:20:00,55.79,55.87,55.79,55.87,82326.0,44.2155,44.2789,44.2155,44.2789,82326.0
2017-04-05 12:25:00,55.86,55.88,55.83,55.85,56786.0,44.271,44.2869,44.2472,44.2631,56786.0
2017-04-05 12:30:00,55.85,55.91,55.84,55.91,78475.0,44.2631,44.3106,44.2552,44.3106,78475.0
2017-04-05 12:35:00,55.9,55.92,55.87,55.89,63458.0,44.3027,44.3186,44.2789,44.2948,63458.0
2017-04-05 12:40:00,55.89,55.99,55.88,55.99,110066.0,44.2948,44.374,44.2869,44.374,110066.0
2017-04-05 12:45:00,55.99,56.0,55.92,55.93,126169.0,44.374,44.382,44.3186,44.3265,126169.0
2017-04-05 12:50:00,55.93,55.95,55.9,55.94,109453.0,44.3265,44.3423,44.3027,44.3344,109453.0
2017-04-05 12:55:00,55.94,55.94,55.86,55.86,44477.0,44.3344,44.3344,44.271,44.271,44477.0
2017-04-05 13:00:00,55.87,55.97,55.86,55.97,229892.0,44.2789,44.3582,44.271,44.3582,229892.0
2017-04-05 13:05:00,55.96,56.0,55.94,55.95,95675.0,44.3503,44.382,44.3344,44.3423,95675.0
2017-04-05 13:10:00,55.95,55.95,55.93,55.95,96014.0,44.3423,44.3423,44.3265,44.3423,96014.0
2017-04-05 13:15:00,55.95,55.96,55.88,55.89,105929.0,44.3423,44.3503,44.2869,44.2948,105929.0
2017-04-05 13:20:00,55.89,55.9,55.83,55.87,118903.0,44.2948,44.3027,44.2472,44.2789,118903.0
2017-04-05 13:25:00,55.87,55.91,55.86,55.89,138030.0,44.2789,44.3106,44.271,44.2948,138030.0
2017-04-05 13:30:00,55.89,55.9,55.85,55.89,110628.0,44.2948,44.3027,44.2631,44.2948,110628.0
2017-04-05 13:35:00,55.89,55.9,55.86,55.89,109334.0,44.2948,44.3027,44.271,44.2948,109334.0
2017-04-05 13:40:00,55.88,55.89,55.77,55.82,130828.0,44.2869,44.2948,44.1997,44.2393,130828.0
2017-04-05 13:45:00,55.82,55.9,55.81,55.9,92330.0,44.2393,44.3027,44.2314,44.3027,92330.0
2017-04-05 13:50:00,55.89,55.93,55.88,55.9,106357.0,44.2948,44.3265,44.2869,44.3027,106357.0
2017-04-05 13:55:00,55.89,55.98,55.88,55.98,115735.0,44.2948,44.3661,44.2869,44.3661,115735.0
2017-04-05 14:00:00,55.97,56.09,55.85,55.99,411904.0,44.3582,44.4533,44.2631,44.374,411904.0
2017-04-05 14:05:00,55.99,56.09,55.93,55.94,263603.0,44.374,44.4533,44.3265,44.3344,263603.0
2017-04-05 14:10:00,55.93,55.98,55.83,55.84,156053.0,44.3265,44.3661,44.2472,44.2552,156053.0
2017-04-05 14:15:00,55.85,55.93,55.8,55.92,154470.0,44.2631,44.3265,44.2235,44.3186,154470.0
2017-04-05 14:20:00,55.92,55.95,55.81,55.82,105835.0,44.3186,44.3423,44.2314,44.2393,105835.0
2017-04-05 14:25:00,55.81,55.92,55.81,55.9,75889.0,44.2314,44.3186,44.2314,44.3027,75889.0
2017-04-05 14:30:00,55.9,55.9,55.78,55.8,104373.0,44.3027,44.3027,44.2076,44.2235,104373.0
2017-04-05 14:35:00,55.79,55.81,55.69,55.71,131686.0,44.2155,44.2314,44.1363,44.1521,131686.0
2017-04-05 14:40:00,55.71,55.74,55.63,55.73,168483.0,44.1521,44.1759,44.0887,44.168,168483.0
2017-04-05 14:45:00,55.72,55.72,55.64,55.68,102256.0,44.1601,44.1601,44.0967,44.1284,102256.0
2017-04-05 14:50:00,55.69,55.69,55.54,55.6,160133.0,44.1363,44.1363,44.0174,44.065,160133.0
2017-04-05 14:55:00,55.6,55.64,55.55,55.56,118223.0,44.065,44.0967,44.0253,44.0333,118223.0
2017-04-05 15:00:00,55.55,55.6,55.52,55.55,146963.0,44.0253,44.065,44.0016,44.0253,146963.0
2017-04-05 15:05:00,55.55,55.55,55.47,55.48,140544.0,44.0253,44.0253,43.9619,43.9699,140544.0
2017-04-05 15:10:00,55.48,55.5,55.35,55.37,288381.0,43.9699,43.9857,43.8668,43.8827,288381.0
2017-04-05 15:15:00,55.36,55.41,55.3,55.34,242174.0,43.8747,43.9144,43.8272,43.8589,242174.0
2017-04-05 15:20:00,55.33,55.33,55.11,55.14,290540.0,43.851,43.851,43.6766,43.7004,290540.0
2017-04-05 15:25:00,55.13,55.17,55.01,55.16,271748.0,43.6925,43.7242,43.5974,43.7162,271748.0
2017-04-05 15:30:00,55.16,55.17,54.98,55.04,368563.0,43.7162,43.7242,43.5736,43.6211,368563.0
2017-04-05 15:35:00,55.04,55.17,55.03,55.13,251418.0,43.6211,43.7242,43.6132,43.6925,251418.0
2017-04-05 15:40:00,55.14,55.16,55.07,55.1,344411.0,43.7004,43.7162,43.6449,43.6687,344411.0
2017-04-05 15:45:00,55.09,55.11,54.95,54.98,457650.0,43.6608,43.6766,43.5498,43.5736,457650.0
2017-04-05 15:50:00,54.98,55.18,54.97,55.16,397641.0,43.5736,43.7321,43.5657,43.7162,397641.0
2017-04-05 15:55:00,55.16,55.17,54.93,54.98,859696.0,43.7162,43.7242,43.534,43.5736,859696.0
2017-04-06 09:30:00,54.95,54.99,54.72,54.76,449972.0,43.5498,43.5815,43.3675,43.3992,449972.0
2017-04-06 09:35:00,54.76,54.99,54.72,54.98,276632.0,43.3992,43.5815,43.3675,43.5736,276632.0
2017-04-06 09:40:00,54.97,55.07,54.94,54.95,253825.0,43.5657,43.6449,43.5419,43.5498,253825.0
2017-04-06 09:45:00,54.96,54.98,54.7,54.85,218095.0,43.5577,43.5736,43.3517,43.4706,218095.0
2017-04-06 09:50:00,54.86,55.16,54.85,55.16,211392.0,43.4785,43.7162,43.4706,43.7162,211392.0
2017-04-06 09:55:00,55.16,55.28,55.16,55.25,186318.0,43.7162,43.8113,43.7162,43.7876,186318.0
2017-04-06 10:00:00,55.26,55.27,55.16,55.23,89201.0,43.7955,43.8034,43.7162,43.7717,89201.0
2017-04-06 10:05:00,55.23,55.34,55.22,55.32,115690.0,43.7717,43.8589,43.7638,43.843,115690.0
2017-04-06 10:10:00,55.33,55.41,55.27,55.32,159694.0,43.851,43.9144,43.8034,43.843,159694.0
2017-04-06 10:15:00,55.32,55.35,55.25,55.27,180993.0,43.843,43.8668,43.7876,43.8034,180993.0
2017-04-06 10:20:00,55.27,55.37,55.25,55.29,119935.0,43.8034,43.8827,43.7876,43.8193,119935.0
2017-04-06 10:25:00,55.3,55.35,55.25,55.31,106036.0,43.8272,43.8668,43.7876,43.8351,106036.0
2017-04-06 10:30:00,55.31,55.4,55.31,55.34,110928.0,43.8351,43.9065,43.8351,43.8589,110928.0
2017-04-06 10:35:00,55.35,55.46,55.34,55.43,221157.0,43.8668,43.954,43.8589,43.9302,221157.0
2017-04-06 10:40:00,55.42,55.42,55.2,55.3,144219.0,43.9223,43.9223,43.7479,43.8272,144219.0
2017-04-06 10:45:00,55.3,55.35,55.27,55.27,59426.0,43.8272,43.8668,43.8034,43.8034,59426.0
2017-04-06 10:50:00,55.28,55.36,55.26,55.28,99207.0,43.8113,43.8747,43.7955,43.8113,99207.0
2017-04-06 10:55:00,55.28,55.38,55.25,55.27,66905.0,43.8113,43.8906,43.7876,43.8034,66905.0
2017-04-06 11:00:00,55.27,55.37,55.26,55.26,84461.0,43.8034,43.8827,43.7955,43.7955,84461.0
2017-04-06 11:05:00,55.25,55.32,55.24,55.29,73700.0,43.7876,43.843,43.7796,43.8193,73700.0
2017-04-06 11:10:00,55.28,55.34,55.27,55.29,59241.0,43.8113,43.8589,43.8034,43.8193,59241.0
2017-04-06 11:15:00,55.3,55.35,55.27,55.33,101656.0,43.8272,43.8668,43.8034,43.851,101656.0
2017-04-06 11:20:00,55.33,55.5,55.31,55.5,187451.0,43.851,43.9857,43.8351,43.9857,187451.0
2017-04-06 11:25:00,55.49,55.53,55.44,55.45,121402.0,43.9778,44.0095,43.9382,43.9461,121402.0
2017-04-06 11:30:00,55.45,55.46,55.37,55.38,68788.0,43.9461,43.954,43.8827,43.8906,68788.0
2017-04-06 11:35:00,55.37,55.42,55.33,55.35,52764.0,43.8827,43.9223,43.851,43.8668,52764.0
2017-04-06 11:40:00,55.35,55.39,55.31,55.32,55965.0,43.8668,43.8985,43.8351,43.843,55965.0
2017-04-06 11:45:00,55.32,55.36,55.31,55.35,45146.0,43.843,43.8747,43.8351,43.8668,45146.0
2017-04-06 11:50:00,55.34,55.35,55.31,55.34,55224.0,43.8589,43.8668,43.8351,43.8589,55224.0
2017-04-06 11:55:00,55.34,55.39,55.26,55.27,78444.0,43.8589,43.8985,43.7955,43.8034,78444.0
2017-04-06 12:00:00,55.27,55.41,55.27,55.4,69626.0,43.8034,43.9144,43.8034,43.9065,69626.0
2017-04-06 12:05:00,55.39,55.43,55.35,55.35,63100.0,43.8985,43.9302,43.8668,43.8668,63100.0
2017-04-06 12:10:00,55.35,55.39,55.35,55.36,57310.0,43.8668,43.8985,43.8668,43.8747,57310.0
2017-04-06 12:15:00,55.36,55.39,55.32,55.38,35037.0,43.8747,43.8985,43.843,43.8906,35037.0
2017-04-06 12:20:00,55.38,55.43,55.35,55.36,55938.0,43.8906,43.9302,43.8668,43.8747,55938.0
2017-04-06 12:25:00,55.35,55.37,55.35,55.36,22272.0,43.8668,43.8827,43.8668,43.8747,22272.0
2017-04-06 12:30:00,55.36,55.41,55.34,55.36,69847.0,43.8747,43.9144,43.8589,43.8747,69847.0
2017-04-06 12:35:00,55.36,55.37,55.27,55.33,82146.0,43.8747,43.8827,43.8034,43.851,82146.0
2017-04-06 12:40:00,55.33,55.33,55.24,55.28,54968.0,43.851,43.851,43.7796,43.8113,54968.0
2017-04-06 12:45:00,55.28,55.33,55.24,55.33,31266.0,43.8113,43.851,43.7796,43.851,31266.0
2017-04-06 12:50:00,55.32,55.35,55.31,55.33,24113.0,43.843,43.8668,43.8351,43.851,24113.0
2017-04-06 12:55:00,55.33,55.39,55.32,55.39,58810.0,43.851,43.8985,43.843,43.8985,58810.0
2017-04-06 13:00:00,55.4,55.43,55.35,55.42,40952.0,43.9065,43.9302,43.8668,43.9223,40952.0
2017-04-06 13:05:00,55.43,55.46,55.37,55.46,68348.0,43.9302,43.954,43.8827,43.954,68348.0
2017-04-06 13:10:00,55.45,55.49,55.42,55.47,87171.0,43.9461,43.9778,43.9223,43.9619,87171.0
2017-04-06 13:15:00,55.48,55.58,55.48,55.57,73325.0,43.9699,44.0491,43.9699,44.0412,73325.0
2017-04-06 13:20:00,55.58,55.6,55.53,55.55,41566.0,44.0491,44.065,44.0095,44.0253,41566.0
2017-04-06 13:25:00,55.55,55.62,55.55,55.57,68984.0,44.0253,44.0808,44.0253,44.0412,68984.0
2017-04-06 13:30:00,55.58,55.64,55.57,55.63,90368.0,44.0491,44.0967,44.0412,44.0887,90368.0
2017-04-06 13:35:00,55.63,55.65,55.54,55.56,66103.0,44.0887,44.1046,44.0174,44.0333,66103.0
2017-04-06 13:40:00,55.56,55.56,55.51,55.53,60140.0,44.0333,44.0333,43.9936,44.0095,60140.0
2017-04-06 13:45:00,55.54,55.55,55.51,55.53,43221.0,44.0174,44.0253,43.9936,44.0095,43221.0
2017-04-06 13:50:00,55.53,55.56,55.52,55.54,53399.0,44.0095,44.0333,44.0016,44.0174,53399.0
2017-04-06 13:55:00,55.53,55.54,55.48,55.48,61057.0,44.0095,44.0174,43.9699,43.9699,61057.0
2017-04-06 14:00:00,55.49,55.53,55.47,55.47,41709.0,43.9778,44.0095,43.9619,43.9619,41709.0
2017-04-06 14:05:00,55.47,55.47,55.41,55.45,46623.0,43.9619,43.9619,43.9144,43.9461,46623.0
2017-04-06 14:10:00,55.44,55.44,55.4,55.41,57397.0,43.9382,43.9382,43.9065,43.9144,57397.0
2017-04-06 14:15:00,55.41,55.46,55.4,55.44,59409.0,43.9144,43.954,43.9065,43.9382,59409.0
2017-04-06 14:20:00,55.43,55.45,55.39,55.39,63472.0,43.9302,43.9461,43.8985,43.8985,63472.0
2017-04-06 14:25:00,55.39,55.39,55.28,55.3,135175.0,43.8985,43.8985,43.8113,43.8272,135175.0
2017-04-06 14:30:00,55.3,55.35,55.29,55.34,35519.0,43.8272,43.8668,43.8193,43.8589,35519.0
2017-04-06 14:35:00,55.34,55.4,55.32,55.36,61761.0,43.8589,43.9065,43.843,43.8747,61761.0
2017-04-06 14:40:00,55.35,55.42,55.33,55.4,59392.0,43.8668,43.9223,43.851,43.9065,59392.0
2017-04-06 14:45:00,55.4,55.42,55.25,55.3,117232.0,43.9065,43.9223,43.7876,43.8272,117232.0
2017-04-06 14:50:00,55.31,55.32,55.22,55.27,112857.0,43.8351,43.843,43.7638,43.8034,112857.0
2017-04-06 14:55:00,55.27,55.29,55.16,55.2,119546.0,43.8034,43.8193,43.7162,43.7479,119546.0
2017-04-06 15:00:00,55.2,55.23,55.19,55.21,47117.0,43.7479,43.7717,43.74,43.7559,47117.0
2017-04-06 15:05:00,55.21,55.25,55.15,55.24,85518.0,43.7559,43.7876,43.7083,43.7796,85518.0
2017-04-06 15:10:00,55.24,55.28,55.22,55.27,66373.0,43.7796,43.8113,43.7638,43.8034,66373.0
2017-04-06 15:15:00,55.27,55.33,55.25,55.32,90963.0,43.8034,43.851,43.7876,43.843,90963.0
2017-04-06 15:20:00,55.33,55.33,55.26,55.28,63513.0,43.851,43.851,43.7955,43.8113,63513.0
2017-04-06 15:25:00,55.28,55.34,55.27,55.3,88308.0,43.8113,43.8589,43.8034,43.8272,88308.0
2017-04-06 15:30:00,55.3,55.3,55.19,55.23,112462.0,43.8272,43.8272,43.74,43.7717,112462.0
2017-04-06 15:35:00,55.23,55.32,55.23,55.31,130508.0,43.7717,43.843,43.7717,43.8351,130508.0
2017-04-06 15:40:00,55.3,55.37,55.27,55.32,173630.0,43.8272,43.8827,43.8034,43.843,173630.0
2017-04-06 15:45:00,55.32,55.33,55.27,55.29,255423.0,43.843,43.851,43.8034,43.8193,255423.0
2017-04-06 15:50:00,55.29,55.35,55.27,55.29,243270.0,43.8193,43.8668,43.8034,43.8193,243270.0
2017-04-06 15:55:00,55.29,55.4,55.27,55.37,539755.0,43.8193,43.9065,43.8034,43.8827,539755.0
2017-04-07 09:30:00,54.94,55.02,54.78,54.83,565410.0,43.5419,43.6053,43.4151,43.4547,565410.0
2017-04-07 09:35:00,54.83,54.99,54.82,54.91,553686.0,43.4547,43.5815,43.4468,43.5181,553686.0
2017-04-07 09:40:00,54.92,55.0,54.86,54.87,179556.0,43.526,43.5894,43.4785,43.4864,179556.0
2017-04-07 09:45:00,54.87,54.89,54.77,54.77,212692.0,43.4864,43.5023,43.4072,43.4072,212692.0
2017-04-07 09:50:00,54.77,54.85,54.61,54.62,288577.0,43.4072,43.4706,43.2803,43.2883,288577.0
2017-04-07 09:55:00,54.62,54.71,54.62,54.68,225310.0,43.2883,43.3596,43.2883,43.3358,225310.0
2017-04-07 10:00:00,54.67,54.77,54.64,54.74,265219.0,43.3279,43.4072,43.3041,43.3834,265219.0
2017-04-07 10:05:00,54.74,54.81,54.71,54.76,256033.0,43.3834,43.4389,43.3596,43.3992,256033.0
2017-04-07 10:10:00,54.76,54.85,54.74,54.79,205997.0,43.3992,43.4706,43.3834,43.423,205997.0
2017-04-07 10:15:00,54.79,54.9,54.75,54.85,198719.0,43.423,43.5102,43.3913,43.4706,198719.0
2017-04-07 10:20:00,54.85,54.95,54.85,54.91,165258.0,43.4706,43.5498,43.4706,43.5181,165258.0
2017-04-07 10:25:00,54.91,54.98,54.89,54.91,152321.0,43.5181,43.5736,43.5023,43.5181,152321.0
2017-04-07 10:30:00,54.91,54.96,54.86,54.96,123486.0,43.5181,43.5577,43.4785,43.5577,123486.0
2017-04-07 10:35:00,54.95,54.99,54.92,54.97,152626.0,43.5498,43.5815,43.526,43.5657,152626.0
2017-04-07 10:40:00,54.98,54.98,54.9,54.91,166061.0,43.5736,43.5736,43.5102,43.5181,166061.0
2017-04-07 10:45:00,54.9,54.91,54.76,54.78,183292.0,43.5102,43.5181,43.3992,43.4151,183292.0
2017-04-07 10:50:00,54.78,54.82,54.76,54.8,90688.0,43.4151,43.4468,43.3992,43.4309,90688.0
2017-04-07 10:55:00,54.81,54.84,54.77,54.82,151609.0,43.4389,43.4626,43.4072,43.4468,151609.0
2017-04-07 11:00:00,54.82,54.86,54.77,54.78,86922.0,43.4468,43.4785,43.4072,43.4151,86922.0
2017-04-07 11:05:00,54.78,54.8,54.75,54.75,230337.0,43.4151,43.4309,43.3913,43.3913,230337.0
2017-04-07 11:10:00,54.75,54.79,54.7,54.74,343609.0,43.3913,43.423,43.3517,43.3834,343609.0
2017-04-07 11:15:00,54.74,54.84,54.7,54.8,119656.0,43.3834,43.4626,43.3517,43.4309,119656.0
2017-04-07 11:20:00,54.8,54.93,54.8,54.92,121975.0,43.4309,43.534,43.4309,43.526,121975.0
2017-04-07 11:25:00,54.91,54.96,54.85,54.87,132076.0,43.5181,43.5577,43.4706,43.4864,132076.0
2017-04-07 11:30:00,54.88,54.95,54.81,54.91,125310.0,43.4943,43.5498,43.4389,43.5181,125310.0
2017-04-07 11:35:00,54.91,54.92,54.84,54.88,69089.0,43.5181,43.526,43.4626,43.4943,69089.0
2017-04-07 11:40:00,54.87,54.89,54.82,54.88,58045.0,43.4864,43.5023,43.4468,43.4943,58045.0
2017-04-07 11:45:00,54.89,54.93,54.83,54.92,72190.0,43.5023,43.534,43.4547,43.526,72190.0
2017-04-07 11:50:00,54.92,54.93,54.88,54.89,79061.0,43.526,43.534,43.4943,43.5023,79061.0
2017-04-07 11:55:00,54.88,54.92,54.88,54.91,115562.0,43.4943,43.526,43.4943,43.5181,115562.0
2017-04-07 12:00:00,54.9,54.97,54.9,54.93,133185.0,43.5102,43.5657,43.5102,43.534,133185.0
2017-04-07 12:05:00,54.94,54.96,54.91,54.93,113989.0,43.5419,43.5577,43.5181,43.534,113989.0
2017-04-07 12:10:00,54.92,54.94,54.89,54.92,49577.0,43.526,43.5419,43.5023,43.526,49577.0
2017-04-07 12:15:00,54.92,54.97,54.91,54.95,135722.0,43.526,43.5657,43.5181,43.5498,135722.0
2017-04-07 12:20:00,54.96,54.96,54.91,54.91,86798.0,43.5577,43.5577,43.5181,43.5181,86798.0
2017-04-07 12:25:00,54.92,54.97,54.91,54.91,67016.0,43.526,43.5657,43.5181,43.5181,67016.0
2017-04-07 12:30:00,54.92,54.95,54.91,54.93,90890.0,43.526,43.5498,43.5181,43.534,90890.0
2017-04-07 12:35:00,54.94,54.94,54.85,54.87,42950.0,43.5419,43.5419,43.4706,43.4864,42950.0
2017-04-07 12:40:00,54.87,54.9,54.85,54.87,73829.0,43.4864,43.5102,43.4706,43.4864,73829.0
2017-04-07 12:45:00,54.86,54.89,54.84,54.88,58334.0,43.4785,43.5023,43.4626,43.4943,58334.0
2017-04-07 12:50:00,54.88,54.98,54.87,54.98,150758.0,43.4943,43.5736,43.4864,43.5736,150758.0
2017-04-07 12:55:00,54.97,55.01,54.95,55.0,143926.0,43.5657,43.5974,43.5498,43.5894,143926.0
2017-04-07 13:00:00,55.0,55.03,54.98,55.01,215723.0,43.5894,43.6132,43.5736,43.5974,215723.0
2017-04-07 13:05:00,55.01,55.05,54.99,55.03,181987.0,43.5974,43.6291,43.5815,43.6132,181987.0
2017-04-07 13:10:00,55.03,55.08,55.02,55.06,130890.0,43.6132,43.6528,43.6053,43.637,130890.0
2017-04-07 13:15:00,55.05,55.12,55.04,55.06,125715.0,43.6291,43.6845,43.6211,43.637,125715.0
2017-04-07 13:20:00,55.06,55.12,55.05,55.06,166612.0,43.637,43.6845,43.6291,43.637,166612.0
2017-04-07 13:25:00,55.07,55.18,55.06,55.17,97920.0,43.6449,43.7321,43.637,43.7242,97920.0
2017-04-07 13:30:00,55.16,55.26,55.14,55.15,129852.0,43.7162,43.7955,43.7004,43.7083,129852.0
2017-04-07 13:35:00,55.15,55.16,55.09,55.11,121295.0,43.7083,43.7162,43.6608,43.6766,121295.0
2017-04-07 13:40:00,55.12,55.14,55.11,55.13,113409.0,43.6845,43.7004,43.6766,43.6925,113409.0
2017-04-07 13:45:00,55.14,55.16,55.11,55.16,81099.0,43.7004,43.7162,43.6766,43.7162,81099.0
2017-04-07 13:50:00,55.15,55.23,55.13,55.23,91787.0,43.7083,43.7717,43.6925,43.7717,91787.0
2017-04-07 13:55:00,55.23,55.25,55.19,55.22,127264.0,43.7717,43.7876,43.74,43.7638,127264.0
2017-04-07 14:00:00,55.22,55.27,55.2,55.24,80968.0,43.7638,43.8034,43.7479,43.7796,80968.0
2017-04-07 14:05:00,55.24,55.29,55.24,55.27,98717.0,43.7796,43.8193,43.7796,43.8034,98717.0
2017-04-07 14:10:00,55.27,55.31,55.26,55.3,114737.0,43.8034,43.8351,43.7955,43.8272,114737.0
2017-04-07 14:15:00,55.29,55.3,55.19,55.22,150146.0,43.8193,43.8272,43.74,43.7638,150146.0
2017-04-07 14:20:00,55.21,55.24,55.19,55.22,41051.0,43.7559,43.7796,43.74,43.7638,41051.0
2017-04-07 14:25:00,55.23,55.24,55.18,55.18,128655.0,43.7717,43.7796,43.7321,43.7321,128655.0
2017-04-07 14:30:00,55.18,55.19,55.15,55.16,78925.0,43.7321,43.74,43.7083,43.7162,78925.0
2017-04-07 14:35:00,55.16,55.16,55.09,55.13,132844.0,43.7162,43.7162,43.6608,43.6925,132844.0
2017-04-07 14:40:00,55.13,55.13,55.03,55.07,90420.0,43.6925,43.6925,43.6132,43.6449,90420.0
2017-04-07 14:45:00,55.07,55.1,55.06,55.06,60978.0,43.6449,43.6687,43.637,43.637,60978.0
2017-04-07 14:50:00,55.06,55.07,55.0,55.02,71896.0,43.637,43.6449,43.5894,43.6053,71896.0
2017-04-07 14:55:00,55.02,55.02,54.94,54.95,71024.0,43.6053,43.6053,43.5419,43.5498,71024.0
2017-04-07 15:00:00,54.95,55.02,54.94,55.01,66138.0,43.5498,43.6053,43.5419,43.5974,66138.0
2017-04-07 15:05:00,55.01,55.05,54.96,54.98,79309.0,43.5974,43.6291,43.5577,43.5736,79309.0
2017-04-07 15:10:00,54.99,55.06,54.99,55.04,77669.0,43.5815,43.637,43.5815,43.6211,77669.0
2017-04-07 15:15:00,55.03,55.05,55.0,55.05,61305.0,43.6132,43.6291,43.5894,43.6291,61305.0
2017-04-07 15:20:00,55.04,55.12,55.04,55.08,102606.0,43.6211,43.6845,43.6211,43.6528,102606.0
2017-04-07 15:25:00,55.08,55.09,55.02,55.03,94018.0,43.6528,43.6608,43.6053,43.6132,94018.0
2017-04-07 15:30:00,55.03,55.04,54.97,55.01,132693.0,43.6132,43.6211,43.5657,43.5974,132693.0
2017-04-07 15:35:00,55.01,55.03,54.97,54.98,184876.0,43.5974,43.6132,43.5657,43.5736,184876.0
2017-04-07 15:40:00,54.99,54.99,54.89,54.89,255740.0,43.5815,43.5815,43.5023,43.5023,255740.0
2017-04-07 15:45:00,54.89,54.95,54.89,54.91,406834.0,43.5023,43.5498,43.5023,43.5181,406834.0
2017-04-07 15:50:00,54.91,54.99,54.91,54.91,289203.0,43.5181,43.5815,43.5181,43.5181,289203.0
2017-04-07 15:55:00,54.91,55.01,54.78,54.86,1383566.0,43.5181,43.5974,43.4151,43.4785,1383566.0
2017-04-10 09:30:00,54.99,55.1,54.93,55.02,412341.0,43.5815,43.6687,43.534,43.6053,412341.0
2017-04-10 09:35:00,55.02,55.07,54.93,55.05,267332.0,43.6053,43.6449,43.534,43.6291,267332.0
2017-04-10 09:40:00,55.05,55.16,55.04,55.1,258100.0,43.6291,43.7162,43.6211,43.6687,258100.0
2017-04-10 09:45:00,55.1,55.21,55.1,55.2,119651.0,43.6687,43.7559,43.6687,43.7479,119651.0
2017-04-10 09:50:00,55.2,55.24,55.15,55.16,210663.0,43.7479,43.7796,43.7083,43.7162,210663.0
2017-04-10 09:55:00,55.16,55.19,55.12,55.17,141114.0,43.7162,43.74,43.6845,43.7242,141114.0
2017-04-10 10:00:00,55.16,55.2,55.12,55.16,238843.0,43.7162,43.7479,43.6845,43.7162,238843.0
2017-04-10 10:05:00,55.16,55.25,55.15,55.23,195614.0,43.7162,43.7876,43.7083,43.7717,195614.0
2017-04-10 10:10:00,55.23,55.25,55.14,55.18,126717.0,43.7717,43.7876,43.7004,43.7321,126717.0
2017-04-10 10:15:00,55.19,55.19,55.12,55.16,131060.0,43.74,43.74,43.6845,43.7162,131060.0
2017-04-10 10:20:00,55.15,55.17,55.03,55.09,95006.0,43.7083,43.7242,43.6132,43.6608,95006.0
2017-04-10 10:25:00,55.09,55.1,55.0,55.03,166086.0,43.6608,43.6687,43.5894,43.6132,166086.0
2017-04-10 10:30:00,55.03,55.07,55.01,55.04,102803.0,43.6132,43.6449,43.5974,43.6211,102803.0
2017-04-10 10:35:00,55.05,55.07,54.99,55.02,111981.0,43.6291,43.6449,43.5815,43.6053,111981.0
2017-04-10 10:40:00,55.01,55.04,54.97,55.0,99226.0,43.5974,43.6211,43.5657,43.5894,99226.0
2017-04-10 10:45:00,55.01,55.04,54.99,55.01,87755.0,43.5974,43.6211,43.5815,43.5974,87755.0
2017-04-10 10:50:00,55.01,55.02,54.94,54.96,98352.0,43.5974,43.6053,43.5419,43.5577,98352.0
2017-04-10 10:55:00,54.96,54.98,54.87,54.88,127976.0,43.5577,43.5736,43.4864,43.4943,127976.0
2017-04-10 11:00:00,54.88,54.93,54.85,54.88,137807.0,43.4943,43.534,43.4706,43.4943,137807.0
2017-04-10 11:05:00,54.88,54.89,54.81,54.84,114697.0,43.4943,43.5023,43.4389,43.4626,114697.0
2017-04-10 11:10:00,54.84,54.93,54.83,54.91,75138.0,43.4626,43.534,43.4547,43.5181,75138.0
2017-04-10 11:15:00,54.91,54.93,54.87,54.89,72739.0,43.5181,43.534,43.4864,43.5023,72739.0
2017-04-10 11:20:00,54.89,54.92,54.86,54.91,54505.0,43.5023,43.526,43.4785,43.5181,54505.0
2017-04-10 11:25:00,54.91,54.92,54.82,54.83,91658.0,43.5181,43.526,43.4468,43.4547,91658.0
2017-04-10 11:30:00,54.83,54.84,54.66,54.68,160993.0,43.4547,43.4626,43.32,43.3358,160993.0
2017-04-10 11:35:00,54.67,54.68,54.57,54.6,217873.0,43.3279,43.3358,43.2486,43.2724,217873.0
2017-04-10 11:40:00,54.59,54.61,54.5,54.57,232466.0,43.2645,43.2803,43.1932,43.2486,232466.0
2017-04-10 11:45:00,54.57,54.61,54.54,54.6,134426.0,43.2486,43.2803,43.2249,43.2724,134426.0
2017-04-10 11:50:00,54.6,54.61,54.55,54.59,125419.0,43.2724,43.2803,43.2328,43.2645,125419.0
2017-04-10 11:55:00,54.59,54.6,54.53,54.54,160574.0,43.2645,43.2724,43.2169,43.2249,160574.0
2017-04-10 12:00:00,54.54,54.58,54.5,54.53,219535.0,43.2249,43.2566,43.1932,43.2169,219535.0
2017-04-10 12:05:00,54.53,54.56,54.45,54.48,302763.0,43.2169,43.2407,43.1535,43.1773,302763.0
2017-04-10 12:10:00,54.48,54.49,54.34,54.36,246043.0,43.1773,43.1852,43.0664,43.0822,246043.0
2017-04-10 12:15:00,54.37,54.44,54.36,54.38,140285.0,43.0901,43.1456,43.0822,43.0981,140285.0
2017-04-10 12:20:00,54.38,54.4,54.35,54.36,149146.0,43.0981,43.1139,43.0743,43.0822,149146.0
2017-04-10 12:25:00,54.36,54.45,54.32,54.43,135670.0,43.0822,43.1535,43.0505,43.1377,135670.0
2017-04-10 12:30:00,54.43,54.53,54.39,54.51,108517.0,43.1377,43.2169,43.106,43.2011,108517.0
2017-04-10 12:35:00,54.52,54.55,54.48,54.54,82041.0,43.209,43.2328,43.1773,43.2249,82041.0
2017-04-10 12:40:00,54.54,54.63,54.53,54.62,82751.0,43.2249,43.2962,43.2169,43.2883,82751.0
2017-04-10 12:45:00,54.62,54.69,54.58,54.68,110194.0,43.2883,43.3438,43.2566,43.3358,110194.0
2017-04-10 12:50:00,54.69,54.73,54.67,54.72,57761.0,43.3438,43.3755,43.3279,43.3675,57761.0
2017-04-10 12:55:00,54.72,54.75,54.71,54.71,118529.0,43.3675,43.3913,43.3596,43.3596,118529.0
2017-04-10 13:00:00,54.7,54.75,54.68,54.74,99756.0,43.3517,43.3913,43.3358,43.3834,99756.0
2017-04-10 13:05:00,54.74,54.78,54.72,54.73,77410.0,43.3834,43.4151,43.3675,43.3755,77410.0
2017-04-10 13:10:00,54.73,54.78,54.72,54.76,55550.0,43.3755,43.4151,43.3675,43.3992,55550.0
2017-04-10 13:15:00,54.76,54.77,54.7,54.7,87118.0,43.3992,43.4072,43.3517,43.3517,87118.0
2017-04-10 13:20:00,54.7,54.76,54.69,54.75,52853.0,43.3517,43.3992,43.3438,43.3913,52853.0
2017-04-10 13:25:00,54.76,54.76,54.68,54.69,78018.0,43.3992,43.3992,43.3358,43.3438,78018.0
2017-04-10 13:30:00,54.69,54.71,54.67,54.7,100366.0,43.3438,43.3596,43.3279,43.3517,100366.0
2017-04-10 13:35:00,54.71,54.79,54.7,54.75,115887.0,43.3596,43.423,43.3517,43.3913,115887.0
2017-04-10 13:40:00,54.76,54.78,54.72,54.75,71106.0,43.3992,43.4151,43.3675,43.3913,71106.0
2017-04-10 13:45:00,54.75,54.75,54.7,54.72,66997.0,43.3913,43.3913,43.3517,43.3675,66997.0
2017-04-10 13:50:00,54.72,54.73,54.69,54.72,61728.0,43.3675,43.3755,43.3438,43.3675,61728.0
2017-04-10 13:55:00,54.72,54.74,54.7,54.7,63649.0,43.3675,43.3834,43.3517,43.3517,63649.0
2017-04-10 14:00:00,54.71,54.71,54.59,54.6,106405.0,43.3596,43.3596,43.2645,43.2724,106405.0
2017-04-10 14:05:00,54.61,54.67,54.6,54.64,111376.0,43.2803,43.3279,43.2724,43.3041,111376.0
2017-04-10 14:10:00,54.65,54.7,54.62,54.67,179328.0,43.312,43.3517,43.2883,43.3279,179328.0
2017-04-10 14:15:00,54.68,54.7,54.64,54.66,94802.0,43.3358,43.3517,43.3041,43.32,94802.0
2017-04-10 14:20:00,54.66,54.7,54.65,54.66,76848.0,43.32,43.3517,43.312,43.32,76848.0
2017-04-10 14:25:00,54.67,54.68,54.6,54.62,76892.0,43.3279,43.3358,43.2724,43.2883,76892.0
2017-04-10 14:30:00,54.62,54.66,54.61,54.62,58862.0,43.2883,43.32,43.2803,43.2883,58862.0
2017-04-10 14:35:00,54.62,54.63,54.58,54.6,105644.0,43.2883,43.2962,43.2566,43.2724,105644.0
2017-04-10 14:40:00,54.59,54.66,54.55,54.66,123036.0,43.2645,43.32,43.2328,43.32,123036.0
2017-04-10 14:45:00,54.66,54.72,54.65,54.7,118093.0,43.32,43.3675,43.312,43.3517,118093.0
2017-04-10 14:50:00,54.7,54.72,54.67,54.71,130076.0,43.3517,43.3675,43.3279,43.3596,130076.0
2017-04-10 14:55:00,54.71,54.72,54.67,54.7,89597.0,43.3596,43.3675,43.3279,43.3517,89597.0
2017-04-10 15:00:00,54.7,54.71,54.67,54.69,86562.0,43.3517,43.3596,43.3279,43.3438,86562.0
2017-04-10 15:05:00,54.7,54.78,54.69,54.72,114637.0,43.3517,43.4151,43.3438,43.3675,114637.0
2017-04-10 15:10:00,54.71,54.74,54.7,54.72,109813.0,43.3596,43.3834,43.3517,43.3675,109813.0
2017-04-10 15:15:00,54.72,54.75,54.68,54.69,145176.0,43.3675,43.3913,43.3358,43.3438,145176.0
2017-04-10 15:20:00,54.68,54.69,54.58,54.66,193547.0,43.3358,43.3438,43.2566,43.32,193547.0
2017-04-10 15:25:00,54.67,54.68,54.64,54.65,116491.0,43.3279,43.3358,43.3041,43.312,116491.0
2017-04-10 15:30:00,54.64,54.65,54.57,54.64,200419.0,43.3041,43.312,43.2486,43.3041,200419.0
2017-04-10 15:35:00,54.64,54.67,54.62,54.65,131732.0,43.3041,43.3279,43.2883,43.312,131732.0
2017-04-10 15:40:00,54.65,54.65,54.56,54.58,172515.0,43.312,43.312,43.2407,43.2566,172515.0
2017-04-10 15:45:00,54.57,54.58,54.51,54.53,263848.0,43.2486,43.2566,43.2011,43.2169,263848.0
2017-04-10 15:50:00,54.53,54.62,54.52,54.57,293293.0,43.2169,43.2883,43.209,43.2486,293293.0
2017-04-10 15:55:00,54.56,54.62,54.52,54.54,838429.0,43.2407,43.2883,43.209,43.2249,838429.0
2017-04-11 09:30:00,54.23,54.26,54.1,54.14,517857.0,42.9792,43.003,42.8762,42.9079,517857.0
2017-04-11 09:35:00,54.14,54.16,54.05,54.1,347215.0,42.9079,42.9237,42.8365,42.8762,347215.0
2017-04-11 09:40:00,54.1,54.11,53.78,53.8,680059.0,42.8762,42.8841,42.6225,42.6384,680059.0
2017-04-11 09:45:00,53.79,53.85,53.72,53.8,677244.0,42.6305,42.678,42.575,42.6384,677244.0
2017-04-11 09:50:00,53.8,53.93,53.78,53.9,521728.0,42.6384,42.7414,42.6225,42.7176,521728.0
2017-04-11 09:55:00,53.9,53.92,53.83,53.9,295646.0,42.7176,42.7335,42.6622,42.7176,295646.0
2017-04-11 10:00:00,53.89,53.97,53.85,53.96,319751.0,42.7097,42.7731,42.678,42.7652,319751.0
2017-04-11 10:05:00,53.96,54.02,53.8,53.81,237151.0,42.7652,42.8128,42.6384,42.6463,237151.0
2017-04-11 10:10:00,53.81,53.87,53.75,53.77,243529.0,42.6463,42.6939,42.5988,42.6146,243529.0
2017-04-11 10:15:00,53.76,53.77,53.7,53.76,586023.0,42.6067,42.6146,42.5591,42.6067,586023.0
2017-04-11 10:20:00,53.76,53.76,53.58,53.59,413418.0,42.6067,42.6067,42.464,42.472,413418.0
2017-04-11 10:25:00,53.59,53.68,53.53,53.64,312913.0,42.472,42.5433,42.4244,42.5116,312913.0
2017-04-11 10:30:00,53.63,53.63,53.5,53.53,367481.0,42.5037,42.5037,42.4006,42.4244,367481.0
2017-04-11 10:35:00,53.52,53.59,53.48,53.57,264899.0,42.4165,42.472,42.3848,42.4561,264899.0
2017-04-11 10:40:00,53.58,53.59,53.42,53.54,400451.0,42.464,42.472,42.3372,42.4323,400451.0
2017-04-11 10:45:00,53.54,53.57,53.43,53.44,332711.0,42.4323,42.4561,42.3452,42.3531,332711.0
2017-04-11 10:50:00,53.44,53.48,53.33,53.39,356018.0,42.3531,42.3848,42.2659,42.3135,356018.0
2017-04-11 10:55:00,53.4,53.42,53.33,53.41,266987.0,42.3214,42.3372,42.2659,42.3293,266987.0
2017-04-11 11:00:00,53.39,53.55,53.35,53.54,290152.0,42.3135,42.4403,42.2818,42.4323,290152.0
2017-04-11 11:05:00,53.54,53.57,53.48,53.48,347024.0,42.4323,42.4561,42.3848,42.3848,347024.0
2017-04-11 11:10:00,53.48,53.51,53.35,53.35,228276.0,42.3848,42.4086,42.2818,42.2818,228276.0
2017-04-11 11:15:00,53.35,53.43,53.26,53.42,407320.0,42.2818,42.3452,42.2104,42.3372,407320.0
2017-04-11 11:20:00,53.41,53.55,53.38,53.48,325230.0,42.3293,42.4403,42.3055,42.3848,325230.0
2017-04-11 11:25:00,53.48,53.5,53.39,53.49,219425.0,42.3848,42.4006,42.3135,42.3927,219425.0
2017-04-11 11:30:00,53.49,53.52,53.44,53.49,247331.0,42.3927,42.4165,42.3531,42.3927,247331.0
2017-04-11 11:35:00,53.49,53.6,53.48,53.59,362691.0,42.3927,42.4799,42.3848,42.472,362691.0
2017-04-11 11:40:00,53.59,53.6,53.52,53.57,364374.0,42.472,42.4799,42.4165,42.4561,364374.0
2017-04-11 11:45:00,53.57,53.61,53.51,53.57,496116.0,42.4561,42.4878,42.4086,42.4561,496116.0
2017-04-11 11:50:00,53.56,53.65,53.54,53.6,245996.0,42.4482,42.5195,42.4323,42.4799,245996.0
2017-04-11 11:55:00,53.61,53.66,53.59,53.61,187412.0,42.4878,42.5274,42.472,42.4878,187412.0
2017-04-11 12:00:00,53.62,53.62,53.47,53.51,230877.0,42.4957,42.4957,42.3769,42.4086,230877.0
2017-04-11 12:05:00,53.51,53.57,53.49,53.57,203634.0,42.4086,42.4561,42.3927,42.4561,203634.0
2017-04-11 12:10:00,53.57,53.64,53.53,53.64,158098.0,42.4561,42.5116,42.4244,42.5116,158098.0
2017-04-11 12:15:00,53.63,53.7,53.63,53.7,120951.0,42.5037,42.5591,42.5037,42.5591,120951.0
2017-04-11 12:20:00,53.69,53.75,53.68,53.71,164545.0,42.5512,42.5988,42.5433,42.5671,164545.0
2017-04-11 12:25:00,53.71,53.73,53.66,53.71,128892.0,42.5671,42.5829,42.5274,42.5671,128892.0
2017-04-11 12:30:00,53.72,53.74,53.66,53.66,115449.0,42.575,42.5908,42.5274,42.5274,115449.0
2017-04-11 12:35:00,53.66,53.77,53.66,53.72,107755.0,42.5274,42.6146,42.5274,42.575,107755.0
2017-04-11 12:40:00,53.72,53.72,53.63,53.66,151139.0,42.575,42.575,42.5037,42.5274,151139.0
2017-04-11 12:45:00,53.66,53.68,53.63,53.64,132353.0,42.5274,42.5433,42.5037,42.5116,132353.0
2017-04-11 12:50:00,53.64,53.78,53.63,53.78,128788.0,42.5116,42.6225,42.5037,42.6225,128788.0
2017-04-11 12:55:00,53.77,53.77,53.7,53.71,83049.0,42.6146,42.6146,42.5591,42.5671,83049.0
2017-04-11 13:00:00,53.72,53.84,53.71,53.8,150235.0,42.575,42.6701,42.5671,42.6384,150235.0
2017-04-11 13:05:00,53.8,53.9,53.78,53.84,211224.0,42.6384,42.7176,42.6225,42.6701,211224.0
2017-04-11 13:10:00,53.83,53.85,53.75,53.77,166130.0,42.6622,42.678,42.5988,42.6146,166130.0
2017-04-11 13:15:00,53.78,53.78,53.69,53.72,262646.0,42.6225,42.6225,42.5512,42.575,262646.0
2017-04-11 13:20:00,53.73,53.76,53.68,53.69,116988.0,42.5829,42.6067,42.5433,42.5512,116988.0
2017-04-11 13:25:00,53.69,53.75,53.69,53.73,110996.0,42.5512,42.5988,42.5512,42.5829,110996.0
2017-04-11 13:30:00,53.73,53.76,53.65,53.67,217997.0,42.5829,42.6067,42.5195,42.5354,217997.0
2017-04-11 13:35:00,53.67,53.74,53.67,53.74,186061.0,42.5354,42.5908,42.5354,42.5908,186061.0
2017-04-11 13:40:00,53.75,53.76,53.63,53.64,218062.0,42.5988,42.6067,42.5037,42.5116,218062.0
2017-04-11 13:45:00,53.63,53.68,53.61,53.61,167857.0,42.5037,42.5433,42.4878,42.4878,167857.0
2017-04-11 13:50:00,53.62,53.69,53.61,53.66,122136.0,42.4957,42.5512,42.4878,42.5274,122136.0
2017-04-11 13:55:00,53.66,53.67,53.6,53.64,228149.0,42.5274,42.5354,42.4799,42.5116,228149.0
2017-04-11 14:00:00,53.63,53.67,53.56,53.57,417437.0,42.5037,42.5354,42.4482,42.4561,417437.0
2017-04-11 14:05:00,53.58,53.6,53.52,53.57,410584.0,42.464,42.4799,42.4165,42.4561,410584.0
2017-04-11 14:10:00,53.57,53.58,53.39,53.5,296049.0,42.4561,42.464,42.3135,42.4006,296049.0
2017-04-11 14:15:00,53.5,53.54,53.43,53.45,223224.0,42.4006,42.4323,42.3452,42.361,223224.0
2017-04-11 14:20:00,53.45,53.5,53.45,53.47,142646.0,42.361,42.4006,42.361,42.3769,142646.0
2017-04-11 14:25:00,53.47,53.49,53.41,53.41,604460.0,42.3769,42.3927,42.3293,42.3293,604460.0
2017-04-11 14:30:00,53.41,53.46,53.4,53.44,742793.0,42.3293,42.3689,42.3214,42.3531,742793.0
2017-04-11 14:35:00,53.45,53.63,53.44,53.6,391387.0,42.361,42.5037,42.3531,42.4799,391387.0
2017-04-11 14:40:00,53.6,53.64,53.56,53.63,354185.0,42.4799,42.5116,42.4482,42.5037,354185.0
2017-04-11 14:45:00,53.62,53.73,53.62,53.73,327144.0,42.4957,42.5829,42.4957,42.5829,327144.0
2017-04-11 14:50:00,53.73,53.86,53.68,53.82,440387.0,42.5829,42.6859,42.5433,42.6542,440387.0
2017-04-11 14:55:00,53.83,53.87,53.75,53.76,230411.0,42.6622,42.6939,42.5988,42.6067,230411.0
2017-04-11 15:00:00,53.75,53.81,53.75,53.76,250218.0,42.5988,42.6463,42.5988,42.6067,250218.0
2017-04-11 15:05:00,53.76,53.8,53.71,53.77,665808.0,42.6067,42.6384,42.5671,42.6146,665808.0
2017-04-11 15:10:00,53.77,53.81,53.73,53.75,381922.0,42.6146,42.6463,42.5829,42.5988,381922.0
2017-04-11 15:15:00,53.76,53.83,53.75,53.82,540766.0,42.6067,42.6622,42.5988,42.6542,540766.0
2017-04-11 15:20:00,53.82,53.91,53.82,53.9,360916.0,42.6542,42.7256,42.6542,42.7176,360916.0
2017-04-11 15:25:00,53.9,54.02,53.89,54.01,640114.0,42.7176,42.8128,42.7097,42.8048,640114.0
2017-04-11 15:30:00,54.0,54.03,53.92,54.0,373327.0,42.7969,42.8207,42.7335,42.7969,373327.0
2017-04-11 15:35:00,54.01,54.09,53.98,54.03,356356.0,42.8048,42.8682,42.7811,42.8207,356356.0
2017-04-11 15:40:00,54.02,54.04,54.0,54.04,321649.0,42.8128,42.8286,42.7969,42.8286,321649.0
2017-04-11 15:45:00,54.03,54.12,54.01,54.11,527056.0,42.8207,42.892,42.8048,42.8841,527056.0
2017-04-11 15:50:00,54.11,54.12,54.07,54.1,483835.0,42.8841,42.892,42.8524,42.8762,483835.0
2017-04-11 15:55:00,54.1,54.19,54.06,54.16,854113.0,42.8762,42.9475,42.8445,42.9237,854113.0
2017-04-12 09:30:00,53.95,54.02,53.69,53.76,730599.0,42.7573,42.8128,42.5512,42.6067,730599.0
2017-04-12 09:35:00,53.75,53.86,53.65,53.85,649974.0,42.5988,42.6859,42.5195,42.678,649974.0
2017-04-12 09:40:00,53.84,53.93,53.81,53.86,435137.0,42.6701,42.7414,42.6463,42.6859,435137.0
2017-04-12 09:45:00,53.87,53.89,53.76,53.79,289531.0,42.6939,42.7097,42.6067,42.6305,289531.0
2017-04-12 09:50:00,53.8,53.84,53.71,53.72,306393.0,42.6384,42.6701,42.5671,42.575,306393.0
2017-04-12 09:55:00,53.71,53.72,53.63,53.64,245651.0,42.5671,42.575,42.5037,42.5116,245651.0
2017-04-12 10:00:00,53.65,53.67,53.58,53.63,301089.0,42.5195,42.5354,42.464,42.5037,301089.0
2017-04-12 10:05:00,53.64,53.7,53.58,53.68,253533.0,42.5116,42.5591,42.464,42.5433,253533.0
2017-04-12 10:10:00,53.68,53.71,53.59,53.62,176453.0,42.5433,42.5671,42.472,42.4957,176453.0
2017-04-12 10:15:00,53.62,53.64,53.59,53.61,300832.0,42.4957,42.5116,42.472,42.4878,300832.0
2017-04-12 10:20:00,53.62,53.63,53.53,53.57,375535.0,42.4957,42.5037,42.4244,42.4561,375535.0
2017-04-12 10:25:00,53.57,53.6,53.51,53.53,190847.0,42.4561,42.4799,42.4086,42.4244,190847.0
2017-04-12 10:30:00,53.54,53.63,53.53,53.59,188048.0,42.4323,42.5037,42.4244,42.472,188048.0
2017-04-12 10:35:00,53.59,53.63,53.5,53.53,221717.0,42.472,42.5037,42.4006,42.4244,221717.0
2017-04-12 10:40:00,53.53,53.54,53.38,53.38,453236.0,42.4244,42.4323,42.3055,42.3055,453236.0
2017-04-12 10:45:00,53.39,53.4,53.26,53.28,364140.0,42.3135,42.3214,42.2104,42.2263,364140.0
2017-04-12 10:50:00,53.27,53.32,53.22,53.29,351490.0,42.2184,42.258,42.1787,42.2342,351490.0
2017-04-12 10:55:00,53.29,53.4,53.28,53.35,292234.0,42.2342,42.3214,42.2263,42.2818,292234.0
2017-04-12 11:00:00,53.35,53.39,53.26,53.27,318019.0,42.2818,42.3135,42.2104,42.2184,318019.0
2017-04-12 11:05:00,53.27,53.37,53.26,53.36,290104.0,42.2184,42.2976,42.2104,42.2897,290104.0
2017-04-12 11:10:00,53.37,53.4,53.3,53.31,233155.0,42.2976,42.3214,42.2421,42.2501,233155.0
2017-04-12 11:15:00,53.31,53.43,53.31,53.41,180192.0,42.2501,42.3452,42.2501,42.3293,180192.0
2017-04-12 11:20:00,53.41,53.47,53.36,53.43,193808.0,42.3293,42.3769,42.2897,42.3452,193808.0
2017-04-12 11:25:00,53.42,53.45,53.35,53.37,245858.0,42.3372,42.361,42.2818,42.2976,245858.0
2017-04-12 11:30:00,53.36,53.38,53.27,53.27,268150.0,42.2897,42.3055,42.2184,42.2184,268150.0
2017-04-12 11:35:00,53.27,53.28,53.17,53.2,361085.0,42.2184,42.2263,42.1391,42.1629,361085.0
2017-04-12 11:40:00,53.2,53.31,53.2,53.3,222444.0,42.1629,42.2501,42.1629,42.2421,222444.0
2017-04-12 11:45:00,53.29,53.31,53.21,53.24,173638.0,42.2342,42.2501,42.1708,42.1946,173638.0
2017-04-12 11:50:00,53.24,53.24,53.11,53.17,333750.0,42.1946,42.1946,42.0915,42.1391,333750.0
2017-04-12 11:55:00,53.17,53.31,53.17,53.3,186004.0,42.1391,42.2501,42.1391,42.2421,186004.0
2017-04-12 12:00:00,53.3,53.4,53.27,53.37,158450.0,42.2421,42.3214,42.2184,42.2976,158450.0
2017-04-12 12:05:00,53.37,53.42,53.35,53.37,248866.0,42.2976,42.3372,42.2818,42.2976,248866.0
2017-04-12 12:10:00,53.37,53.41,53.36,53.37,336057.0,42.2976,42.3293,42.2897,42.2976,336057.0
2017-04-12 12:15:00,53.38,53.41,53.37,53.39,142173.0,42.3055,42.3293,42.2976,42.3135,142173.0
2017-04-12 12:20:00,53.38,53.42,53.32,53.32,147466.0,42.3055,42.3372,42.258,42.258,147466.0
2017-04-12 12:25:00,53.32,53.35,53.26,53.27,139041.0,42.258,42.2818,42.2104,42.2184,139041.0
2017-04-12 12:30:00,53.27,53.31,53.25,53.25,147607.0,42.2184,42.2501,42.2025,42.2025,147607.0
2017-04-12 12:35:00,53.26,53.31,53.2,53.21,176244.0,42.2104,42.2501,42.1629,42.1708,176244.0
2017-04-12 12:40:00,53.22,53.3,53.21,53.29,204314.0,42.1787,42.2421,42.1708,42.2342,204314.0
2017-04-12 12:45:00,53.29,53.31,53.27,53.29,116586.0,42.2342,42.2501,42.2184,42.2342,116586.0
2017-04-12 12:50:00,53.3,53.3,53.21,53.22,254842.0,42.2421,42.2421,42.1708,42.1787,254842.0
2017-04-12 12:55:00,53.22,53.22,53.17,53.19,172356.0,42.1787,42.1787,42.1391,42.1549,172356.0
2017-04-12 13:00:00,53.2,53.3,53.19,53.29,211684.0,42.1629,42.2421,42.1549,42.2342,211684.0
2017-04-12 13:05:00,53.28,53.37,53.25,53.34,278955.0,42.2263,42.2976,42.2025,42.2738,278955.0
2017-04-12 13:10:00,53.34,53.37,53.33,53.33,203139.0,42.2738,42.2976,42.2659,42.2659,203139.0
2017-04-12 13:15:00,53.34,53.35,53.26,53.27,192617.0,42.2738,42.2818,42.2104,42.2184,192617.0
2017-04-12 13:20:00,53.27,53.35,53.24,53.35,144759.0,42.2184,42.2818,42.1946,42.2818,144759.0
2017-04-12 13:25:00,53.34,53.38,53.32,53.36,127411.0,42.2738,42.3055,42.258,42.2897,127411.0
2017-04-12 13:30:00,53.36,53.39,53.33,53.36,150330.0,42.2897,42.3135,42.2659,42.2897,150330.0
2017-04-12 13:35:00,53.37,53.45,53.33,53.41,338345.0,42.2976,42.361,42.2659,42.3293,338345.0
2017-04-12 13:40:00,53.42,53.48,53.4,53.42,236827.0,42.3372,42.3848,42.3214,42.3372,236827.0
2017-04-12 13:45:00,53.43,53.52,53.42,53.51,175598.0,42.3452,42.4165,42.3372,42.4086,175598.0
2017-04-12 13:50:00,53.5,53.52,53.44,53.48,175246.0,42.4006,42.4165,42.3531,42.3848,175246.0
2017-04-12 13:55:00,53.48,53.57,53.44,53.56,196556.0,42.3848,42.4561,42.3531,42.4482,196556.0
2017-04-12 14:00:00,53.55,53.57,53.52,53.52,132005.0,42.4403,42.4561,42.4165,42.4165,132005.0
2017-04-12 14:05:00,53.51,53.54,53.46,53.48,176412.0,42.4086,42.4323,42.3689,42.3848,176412.0
2017-04-12 14:10:00,53.48,53.52,53.47,53.48,123505.0,42.3848,42.4165,42.3769,42.3848,123505.0
2017-04-12 14:15:00,53.47,53.5,53.44,53.48,154866.0,42.3769,42.4006,42.3531,42.3848,154866.0
2017-04-12 14:20:00,53.49,53.53,53.47,53.51,172430.0,42.3927,42.4244,42.3769,42.4086,172430.0
2017-04-12 14:25:00,53.5,53.53,53.47,53.51,116425.0,42.4006,42.4244,42.3769,42.4086,116425.0
2017-04-12 14:30:00,53.5,53.57,53.48,53.55,147154.0,42.4006,42.4561,42.3848,42.4403,147154.0
2017-04-12 14:35:00,53.55,53.55,53.46,53.47,228150.0,42.4403,42.4403,42.3689,42.3769,228150.0
2017-04-12 14:40:00,53.47,53.48,53.39,53.4,189140.0,42.3769,42.3848,42.3135,42.3214,189140.0
2017-04-12 14:45:00,53.4,53.43,53.35,53.36,186165.0,42.3214,42.3452,42.2818,42.2897,186165.0
2017-04-12 14:50:00,53.36,53.46,53.34,53.45,249342.0,42.2897,42.3689,42.2738,42.361,249342.0
2017-04-12 14:55:00,53.45,53.47,53.41,53.44,178957.0,42.361,42.3769,42.3293,42.3531,178957.0
2017-04-12 15:00:00,53.44,53.48,53.43,53.47,251804.0,42.3531,42.3848,42.3452,42.3769,251804.0
2017-04-12 15:05:00,53.47,53.5,53.44,53.48,245700.0,42.3769,42.4006,42.3531,42.3848,245700.0
2017-04-12 15:10:00,53.48,53.53,53.43,53.48,229636.0,42.3848,42.4244,42.3452,42.3848,229636.0
2017-04-12 15:15:00,53.48,53.48,53.25,53.28,276771.0,42.3848,42.3848,42.2025,42.2263,276771.0
2017-04-12 15:20:00,53.28,53.42,53.26,53.34,366166.0,42.2263,42.3372,42.2104,42.2738,366166.0
2017-04-12 15:25:00,53.34,53.35,53.21,53.23,259766.0,42.2738,42.2818,42.1708,42.1866,259766.0
2017-04-12 15:30:00,53.23,53.36,53.22,53.36,497108.0,42.1866,42.2897,42.1787,42.2897,497108.0
2017-04-12 15:35:00,53.35,53.36,53.3,53.31,300240.0,42.2818,42.2897,42.2421,42.2501,300240.0
2017-04-12 15:40:00,53.31,53.33,53.17,53.2,438704.0,42.2501,42.2659,42.1391,42.1629,438704.0
2017-04-12 15:45:00,53.19,53.26,53.18,53.19,421078.0,42.1549,42.2104,42.147,42.1549,421078.0
2017-04-12 15:50:00,53.18,53.2,53.05,53.07,1162774.0,42.147,42.1629,42.044,42.0598,1162774.0
2017-04-12 15:55:00,53.08,53.16,53.07,53.12,1676824.0,42.0678,42.1312,42.0598,42.0995,1676824.0
2017-04-13 09:30:00,51.8,51.89,51.35,51.72,3507123.0,41.0533,41.1247,40.6967,40.9899,3507123.0
2017-04-13 09:35:00,51.71,52.06,51.65,52.05,1930558.0,40.982,41.2594,40.9344,41.2515,1930558.0
2017-04-13 09:40:00,52.05,52.15,51.96,52.0,1767215.0,41.2515,41.3307,41.1801,41.2118,1767215.0
2017-04-13 09:45:00,52.02,52.12,51.85,52.01,1515230.0,41.2277,41.3069,41.093,41.2198,1515230.0
2017-04-13 09:50:00,52.0,52.08,51.77,52.05,1307846.0,41.2118,41.2752,41.0295,41.2515,1307846.0
2017-04-13 09:55:00,52.05,52.25,52.03,52.13,981453.0,41.2515,41.41,41.2356,41.3149,981453.0
2017-04-13 10:00:00,52.13,52.4,52.12,52.39,639921.0,41.3149,41.5288,41.3069,41.5209,639921.0
2017-04-13 10:05:00,52.4,52.75,52.38,52.63,1368673.0,41.5288,41.8062,41.513,41.7111,1368673.0
2017-04-13 10:10:00,52.64,52.75,52.49,52.52,766816.0,41.7191,41.8062,41.6002,41.6239,766816.0
2017-04-13 10:15:00,52.53,52.61,52.48,52.48,601826.0,41.6319,41.6953,41.5922,41.5922,601826.0
2017-04-13 10:20:00,52.49,52.64,52.42,52.59,767673.0,41.6002,41.7191,41.5447,41.6794,767673.0
2017-04-13 10:25:00,52.59,52.6,52.41,52.49,540149.0,41.6794,41.6874,41.5368,41.6002,540149.0
2017-04-13 10:30:00,52.49,52.57,52.43,52.47,407016.0,41.6002,41.6636,41.5526,41.5843,407016.0
2017-04-13 10:35:00,52.47,52.47,52.35,52.37,587177.0,41.5843,41.5843,41.4892,41.5051,587177.0
2017-04-13 10:40:00,52.37,52.52,52.35,52.48,466349.0,41.5051,41.6239,41.4892,41.5922,466349.0
2017-04-13 10:45:00,52.47,52.48,52.26,52.28,479802.0,41.5843,41.5922,41.4179,41.4337,479802.0
2017-04-13 10:50:00,52.28,52.39,52.23,52.36,387275.0,41.4337,41.5209,41.3941,41.4971,387275.0
2017-04-13 10:55:00,52.36,52.39,52.17,52.2,436460.0,41.4971,41.5209,41.3466,41.3703,436460.0
2017-04-13 11:00:00,52.21,52.33,52.19,52.23,341922.0,41.3783,41.4734,41.3624,41.3941,341922.0
2017-04-13 11:05:00,52.23,52.24,52.13,52.17,425238.0,41.3941,41.402,41.3149,41.3466,425238.0
2017-04-13 11:10:00,52.17,52.2,52.08,52.09,514993.0,41.3466,41.3703,41.2752,41.2832,514993.0
2017-04-13 11:15:00,52.09,52.13,52.02,52.12,475675.0,41.2832,41.3149,41.2277,41.3069,475675.0
2017-04-13 11:20:00,52.11,52.19,52.02,52.04,531930.0,41.299,41.3624,41.2277,41.2435,531930.0
2017-04-13 11:25:00,52.04,52.19,52.02,52.16,393482.0,41.2435,41.3624,41.2277,41.3386,393482.0
2017-04-13 11:30:00,52.17,52.19,52.08,52.11,322591.0,41.3466,41.3624,41.2752,41.299,322591.0
2017-04-13 11:35:00,52.12,52.15,52.06,52.14,361155.0,41.3069,41.3307,41.2594,41.3228,361155.0
2017-04-13 11:40:00,52.14,52.16,52.11,52.14,265848.0,41.3228,41.3386,41.299,41.3228,265848.0
2017-04-13 11:45:00,52.14,52.29,52.12,52.18,419894.0,41.3228,41.4417,41.3069,41.3545,419894.0
2017-04-13 11:50:00,52.18,52.28,52.17,52.27,249363.0,41.3545,41.4337,41.3466,41.4258,249363.0
2017-04-13 11:55:00,52.27,52.35,52.2,52.3,486325.0,41.4258,41.4892,41.3703,41.4496,486325.0
2017-04-13 12:00:00,52.3,52.33,52.17,52.18,332441.0,41.4496,41.4734,41.3466,41.3545,332441.0
2017-04-13 12:05:00,52.18,52.18,52.06,52.08,407280.0,41.3545,41.3545,41.2594,41.2752,407280.0
2017-04-13 12:10:00,52.08,52.09,52.01,52.03,267857.0,41.2752,41.2832,41.2198,41.2356,267857.0
2017-04-13 12:15:00,52.02,52.05,51.89,51.92,378234.0,41.2277,41.2515,41.1247,41.1484,378234.0
2017-04-13 12:20:00,51.92,51.93,51.84,51.85,576421.0,41.1484,41.1564,41.085,41.093,576421.0
2017-04-13 12:25:00,51.85,51.93,51.85,51.9,296395.0,41.093,41.1564,41.093,41.1326,296395.0
2017-04-13 12:30:00,51.91,51.99,51.9,51.92,236941.0,41.1405,41.2039,41.1326,41.1484,236941.0
2017-04-13 12:35:00,51.93,51.96,51.91,51.96,329805.0,41.1564,41.1801,41.1405,41.1801,329805.0
2017-04-13 12:40:00,51.96,51.97,51.76,51.77,511326.0,41.1801,41.1881,41.0216,41.0295,511326.0
2017-04-13 12:45:00,51.77,51.78,51.63,51.63,563341.0,41.0295,41.0375,40.9186,40.9186,563341.0
2017-04-13 12:50:00,51.64,51.76,51.63,51.71,388793.0,40.9265,41.0216,40.9186,40.982,388793.0
2017-04-13 12:55:00,51.71,51.72,51.6,51.68,385326.0,40.982,40.9899,40.8948,40.9582,385326.0
2017-04-13 13:00:00,51.68,51.71,51.58,51.59,404216.0,40.9582,40.982,40.879,40.8869,404216.0
2017-04-13 13:05:00,51.6,51.6,51.48,51.59,562463.0,40.8948,40.8948,40.7997,40.8869,562463.0
2017-04-13 13:10:00,51.58,51.65,51.56,51.59,283369.0,40.879,40.9344,40.8631,40.8869,283369.0
2017-04-13 13:15:00,51.6,51.64,51.56,51.63,272643.0,40.8948,40.9265,40.8631,40.9186,272643.0
2017-04-13 13:20:00,51.63,51.64,51.55,51.6,186676.0,40.9186,40.9265,40.8552,40.8948,186676.0
2017-04-13 13:25:00,51.6,51.77,51.6,51.74,322883.0,40.8948,41.0295,40.8948,41.0058,322883.0
2017-04-13 13:30:00,51.75,51.85,51.74,51.84,389677.0,41.0137,41.093,41.0058,41.085,389677.0
2017-04-13 13:35:00,51.84,51.84,51.77,51.83,167414.0,41.085,41.085,41.0295,41.0771,167414.0
2017-04-13 13:40:00,51.84,51.85,51.75,51.76,305805.0,41.085,41.093,41.0137,41.0216,305805.0
2017-04-13 13:45:00,51.76,51.78,51.67,51.68,284086.0,41.0216,41.0375,40.9503,40.9582,284086.0
2017-04-13 13:50:00,51.68,51.74,51.67,51.72,168654.0,40.9582,41.0058,40.9503,40.9899,168654.0
2017-04-13 13:55:00,51.73,51.76,51.72,51.73,166392.0,40.9978,41.0216,40.9899,40.9978,166392.0
2017-04-13 14:00:00,51.73,51.8,51.7,51.77,349066.0,40.9978,41.0533,40.9741,41.0295,349066.0
2017-04-13 14:05:00,51.76,51.84,51.74,51.84,195552.0,41.0216,41.085,41.0058,41.085,195552.0
2017-04-13 14:10:00,51.84,51.9,51.82,51.85,227610.0,41.085,41.1326,41.0692,41.093,227610.0
2017-04-13 14:15:00,51.86,51.86,51.77,51.81,313827.0,41.1009,41.1009,41.0295,41.0612,313827.0
2017-04-13 14:20:00,51.8,51.86,51.76,51.8,184154.0,41.0533,41.1009,41.0216,41.0533,184154.0
2017-04-13 14:25:00,51.8,51.83,51.77,51.78,158286.0,41.0533,41.0771,41.0295,41.0375,158286.0
2017-04-13 14:30:00,51.78,51.89,51.77,51.86,220701.0,41.0375,41.1247,41.0295,41.1009,220701.0
2017-04-13 14:35:00,51.86,51.87,51.79,51.81,301309.0,41.1009,41.1088,41.0454,41.0612,301309.0
2017-04-13 14:40:00,51.8,51.82,51.76,51.78,168719.0,41.0533,41.0692,41.0216,41.0375,168719.0
2017-04-13 14:45:00,51.77,51.8,51.72,51.75,215946.0,41.0295,41.0533,40.9899,41.0137,215946.0
2017-04-13 14:50:00,51.75,51.75,51.65,51.73,419758.0,41.0137,41.0137,40.9344,40.9978,419758.0
2017-04-13 14:55:00,51.72,51.77,51.7,51.76,327438.0,40.9899,41.0295,40.9741,41.0216,327438.0
2017-04-13 15:00:00,51.75,51.78,51.72,51.72,203788.0,41.0137,41.0375,40.9899,40.9899,203788.0
2017-04-13 15:05:00,51.73,51.75,51.69,51.73,373011.0,40.9978,41.0137,40.9661,40.9978,373011.0
2017-04-13 15:10:00,51.73,51.74,51.6,51.62,409020.0,40.9978,41.0058,40.8948,40.9107,409020.0
2017-04-13 15:15:00,51.61,51.61,51.53,51.55,484765.0,40.9027,40.9027,40.8393,40.8552,484765.0
2017-04-13 15:20:00,51.54,51.62,51.54,51.61,492913.0,40.8473,40.9107,40.8473,40.9027,492913.0
2017-04-13 15:25:00,51.61,51.61,51.51,51.55,642754.0,40.9027,40.9027,40.8235,40.8552,642754.0
2017-04-13 15:30:00,51.54,51.64,51.52,51.56,757500.0,40.8473,40.9265,40.8314,40.8631,757500.0
2017-04-13 15:35:00,51.56,51.57,51.45,51.48,704756.0,40.8631,40.871,40.7759,40.7997,704756.0
2017-04-13 15:40:00,51.48,51.51,51.39,51.48,811095.0,40.7997,40.8235,40.7284,40.7997,811095.0
2017-04-13 15:45:00,51.49,51.59,51.48,51.56,891802.0,40.8076,40.8869,40.7997,40.8631,891802.0
2017-04-13 15:50:00,51.56,51.57,51.41,51.41,1069943.0,40.8631,40.871,40.7442,40.7442,1069943.0
2017-04-13 15:55:00,51.41,51.43,51.36,51.36,2059758.0,40.7442,40.7601,40.7046,40.7046,2059758.0
2017-04-17 09:30:00,51.64,51.86,51.54,51.61,959950.0,40.9265,41.1009,40.8473,40.9027,959950.0
2017-04-17 09:35:00,51.61,51.61,51.35,51.4,525499.0,40.9027,40.9027,40.6967,40.7363,525499.0
2017-04-17 09:40:00,51.41,51.42,51.3,51.41,592135.0,40.7442,40.7522,40.6571,40.7442,592135.0
2017-04-17 09:45:00,51.41,51.56,51.4,51.55,454088.0,40.7442,40.8631,40.7363,40.8552,454088.0
2017-04-17 09:50:00,51.55,51.6,51.51,51.58,359704.0,40.8552,40.8948,40.8235,40.879,359704.0
2017-04-17 09:55:00,51.57,51.61,51.48,51.51,330829.0,40.871,40.9027,40.7997,40.8235,330829.0
2017-04-17 10:00:00,51.51,51.55,51.46,51.54,290830.0,40.8235,40.8552,40.7839,40.8473,290830.0
2017-04-17 10:05:00,51.54,51.57,51.42,51.52,350573.0,40.8473,40.871,40.7522,40.8314,350573.0
2017-04-17 10:10:00,51.52,51.52,51.43,51.5,185856.0,40.8314,40.8314,40.7601,40.8156,185856.0
2017-04-17 10:15:00,51.49,51.56,51.45,51.5,262370.0,40.8076,40.8631,40.7759,40.8156,262370.0
2017-04-17 10:20:00,51.49,51.5,51.43,51.44,145582.0,40.8076,40.8156,40.7601,40.768,145582.0
2017-04-17 10:25:00,51.44,51.45,51.34,51.34,327130.0,40.768,40.7759,40.6888,40.6888,327130.0
2017-04-17 10:30:00,51.35,51.39,51.33,51.35,202280.0,40.6967,40.7284,40.6808,40.6967,202280.0
2017-04-17 10:35:00,51.35,51.39,51.3,51.32,194626.0,40.6967,40.7284,40.6571,40.6729,194626.0
2017-04-17 10:40:00,51.33,51.33,51.25,51.26,274954.0,40.6808,40.6808,40.6174,40.6254,274954.0
2017-04-17 10:45:00,51.26,51.33,51.25,51.27,250934.0,40.6254,40.6808,40.6174,40.6333,250934.0
2017-04-17 10:50:00,51.27,51.42,51.27,51.41,265033.0,40.6333,40.7522,40.6333,40.7442,265033.0
2017-04-17 10:55:00,51.42,51.51,51.42,51.5,575047.0,40.7522,40.8235,40.7522,40.8156,575047.0
2017-04-17 11:00:00,51.5,51.61,51.5,51.61,321274.0,40.8156,40.9027,40.8156,40.9027,321274.0
2017-04-17 11:05:00,51.61,51.67,51.58,51.67,256022.0,40.9027,40.9503,40.879,40.9503,256022.0
2017-04-17 11:10:00,51.67,51.68,51.6,51.62,222360.0,40.9503,40.9582,40.8948,40.9107,222360.0
2017-04-17 11:15:00,51.62,51.63,51.55,51.6,273756.0,40.9107,40.9186,40.8552,40.8948,273756.0
2017-04-17 11:20:00,51.6,51.82,51.6,51.8,899931.0,40.8948,41.0692,40.8948,41.0533,899931.0
2017-04-17 11:25:00,51.8,51.89,51.79,51.84,471464.0,41.0533,41.1247,41.0454,41.085,471464.0
2017-04-17 11:30:00,51.84,52.04,51.82,52.0,819870.0,41.085,41.2435,41.0692,41.2118,819870.0
2017-04-17 11:35:00,51.99,52.14,51.93,52.1,511476.0,41.2039,41.3228,41.1564,41.2911,511476.0
2017-04-17 11:40:00,52.1,52.14,51.91,51.91,514654.0,41.2911,41.3228,41.1405,41.1405,514654.0
2017-04-17 11:45:00,51.9,51.96,51.89,51.91,329822.0,41.1326,41.1801,41.1247,41.1405,329822.0
2017-04-17 11:50:00,51.91,52.0,51.9,51.96,342564.0,41.1405,41.2118,41.1326,41.1801,342564.0
2017-04-17 11:55:00,51.96,52.06,51.95,52.0,428400.0,41.1801,41.2594,41.1722,41.2118,428400.0
2017-04-17 12:00:00,52.0,52.05,51.99,52.04,252231.0,41.2118,41.2515,41.2039,41.2435,252231.0
2017-04-17 12:05:00,52.04,52.08,52.03,52.06,171894.0,41.2435,41.2752,41.2356,41.2594,171894.0
2017-04-17 12:10:00,52.06,52.09,52.02,52.08,227522.0,41.2594,41.2832,41.2277,41.2752,227522.0
2017-04-17 12:15:00,52.09,52.17,52.08,52.15,237919.0,41.2832,41.3466,41.2752,41.3307,237919.0
2017-04-17 12:20:00,52.15,52.23,52.11,52.23,353724.0,41.3307,41.3941,41.299,41.3941,353724.0
2017-04-17 12:25:00,52.23,52.24,52.19,52.2,485920.0,41.3941,41.402,41.3624,41.3703,485920.0
2017-04-17 12:30:00,52.21,52.25,52.14,52.16,498151.0,41.3783,41.41,41.3228,41.3386,498151.0
2017-04-17 12:35:00,52.16,52.2,52.13,52.19,224944.0,41.3386,41.3703,41.3149,41.3624,224944.0
2017-04-17 12:40:00,52.2,52.23,52.19,52.23,173631.0,41.3703,41.3941,41.3624,41.3941,173631.0
2017-04-17 12:45:00,52.22,52.28,52.22,52.26,288341.0,41.3862,41.4337,41.3862,41.4179,288341.0
2017-04-17 12:50:00,52.25,52.27,52.21,52.23,284487.0,41.41,41.4258,41.3783,41.3941,284487.0
2017-04-17 12:55:00,52.23,52.25,52.18,52.21,173341.0,41.3941,41.41,41.3545,41.3783,173341.0
2017-04-17 13:00:00,52.2,52.22,52.11,52.14,191184.0,41.3703,41.3862,41.299,41.3228,191184.0
2017-04-17 13:05:00,52.14,52.16,52.1,52.15,268219.0,41.3228,41.3386,41.2911,41.3307,268219.0
2017-04-17 13:10:00,52.15,52.2,52.09,52.09,199105.0,41.3307,41.3703,41.2832,41.2832,199105.0
2017-04-17 13:15:00,52.1,52.14,52.08,52.11,253821.0,41.2911,41.3228,41.2752,41.299,253821.0
2017-04-17 13:20:00,52.11,52.16,52.11,52.14,210425.0,41.299,41.3386,41.299,41.3228,210425.0
2017-04-17 13:25:00,52.14,52.22,52.13,52.21,283673.0,41.3228,41.3862,41.3149,41.3783,283673.0
2017-04-17 13:30:00,52.21,52.29,52.2,52.29,315287.0,41.3783,41.4417,41.3703,41.4417,315287.0
2017-04-17 13:35:00,52.29,52.31,52.24,52.29,353701.0,41.4417,41.4575,41.402,41.4417,353701.0
2017-04-17 13:40:00,52.3,52.32,52.25,52.29,191872.0,41.4496,41.4654,41.41,41.4417,191872.0
2017-04-17 13:45:00,52.29,52.29,52.24,52.26,203870.0,41.4417,41.4417,41.402,41.4179,203870.0
2017-04-17 13:50:00,52.26,52.28,52.24,52.27,199513.0,41.4179,41.4337,41.402,41.4258,199513.0
2017-04-17 13:55:00,52.27,52.32,52.27,52.29,199292.0,41.4258,41.4654,41.4258,41.4417,199292.0
2017-04-17 14:00:00,52.3,52.3,52.24,52.28,300422.0,41.4496,41.4496,41.402,41.4337,300422.0
2017-04-17 14:05:00,52.29,52.31,52.19,52.23,354540.0,41.4417,41.4575,41.3624,41.3941,354540.0
2017-04-17 14:10:00,52.23,52.31,52.22,52.3,272310.0,41.3941,41.4575,41.3862,41.4496,272310.0
2017-04-17 14:15:00,52.3,52.33,52.28,52.31,532245.0,41.4496,41.4734,41.4337,41.4575,532245.0
2017-04-17 14:20:00,52.31,52.37,52.3,52.36,179894.0,41.4575,41.5051,41.4496,41.4971,179894.0
2017-04-17 14:25:00,52.37,52.38,52.34,52.35,372473.0,41.5051,41.513,41.4813,41.4892,372473.0
2017-04-17 14:30:00,52.35,52.44,52.34,52.44,306453.0,41.4892,41.5605,41.4813,41.5605,306453.0
2017-04-17 14:35:00,52.44,52.44,52.36,52.41,297012.0,41.5605,41.5605,41.4971,41.5368,297012.0
2017-04-17 14:40:00,52.42,52.49,52.39,52.48,334127.0,41.5447,41.6002,41.5209,41.5922,334127.0
2017-04-17 14:45:00,52.49,52.54,52.42,52.44,352727.0,41.6002,41.6398,41.5447,41.5605,352727.0
2017-04-17 14:50:00,52.43,52.48,52.39,52.41,223526.0,41.5526,41.5922,41.5209,41.5368,223526.0
2017-04-17 14:55:00,52.41,52.41,52.35,52.4,252816.0,41.5368,41.5368,41.4892,41.5288,252816.0
2017-04-17 15:00:00,52.4,52.44,52.36,52.39,285602.0,41.5288,41.5605,41.4971,41.5209,285602.0
2017-04-17 15:05:00,52.38,52.42,52.34,52.4,283784.0,41.513,41.5447,41.4813,41.5288,283784.0
2017-04-17 15:10:00,52.41,52.43,52.35,52.43,306645.0,41.5368,41.5526,41.4892,41.5526,306645.0
2017-04-17 15:15:00,52.42,52.55,52.41,52.54,361075.0,41.5447,41.6477,41.5368,41.6398,361075.0
2017-04-17 15:20:00,52.54,52.55,52.5,52.54,332557.0,41.6398,41.6477,41.6081,41.6398,332557.0
2017-04-17 15:25:00,52.54,52.64,52.53,52.6,496366.0,41.6398,41.7191,41.6319,41.6874,496366.0
2017-04-17 15:30:00,52.59,52.67,52.59,52.59,384513.0,41.6794,41.7428,41.6794,41.6794,384513.0
2017-04-17 15:35:00,52.6,52.62,52.53,52.55,457960.0,41.6874,41.7032,41.6319,41.6477,457960.0
2017-04-17 15:40:00,52.55,52.58,52.49,52.55,398054.0,41.6477,41.6715,41.6002,41.6477,398054.0
2017-04-17 15:45:00,52.54,52.73,52.54,52.72,485060.0,41.6398,41.7904,41.6398,41.7825,485060.0
2017-04-17 15:50:00,52.73,52.76,52.67,52.7,855448.0,41.7904,41.8142,41.7428,41.7666,855448.0
2017-04-17 15:55:00,52.7,52.74,52.61,52.72,1335961.0,41.7666,41.7983,41.6953,41.7825,1335961.0
2017-04-18 09:30:00,52.36,52.41,52.21,52.27,737436.0,41.4971,41.5368,41.3783,41.4258,737436.0
2017-04-18 09:35:00,52.26,52.48,52.22,52.46,356462.0,41.4179,41.5922,41.3862,41.5764,356462.0
2017-04-18 09:40:00,52.46,52.55,52.46,52.52,241774.0,41.5764,41.6477,41.5764,41.6239,241774.0
2017-04-18 09:45:00,52.52,52.59,52.49,52.53,410769.0,41.6239,41.6794,41.6002,41.6319,410769.0
2017-04-18 09:50:00,52.53,52.53,52.35,52.35,369964.0,41.6319,41.6319,41.4892,41.4892,369964.0
2017-04-18 09:55:00,52.35,52.51,52.32,52.49,308157.0,41.4892,41.616,41.4654,41.6002,308157.0
2017-04-18 10:00:00,52.5,52.51,52.32,52.34,381069.0,41.6081,41.616,41.4654,41.4813,381069.0
2017-04-18 10:05:00,52.35,52.36,52.23,52.29,463879.0,41.4892,41.4971,41.3941,41.4417,463879.0
2017-04-18 10:10:00,52.29,52.34,52.27,52.29,401538.0,41.4417,41.4813,41.4258,41.4417,401538.0
2017-04-18 10:15:00,52.29,52.35,52.27,52.29,382265.0,41.4417,41.4892,41.4258,41.4417,382265.0
2017-04-18 10:20:00,52.29,52.4,52.27,52.37,537680.0,41.4417,41.5288,41.4258,41.5051,537680.0
2017-04-18 10:25:00,52.38,52.45,52.35,52.36,214551.0,41.513,41.5685,41.4892,41.4971,214551.0
2017-04-18 10:30:00,52.36,52.48,52.35,52.45,240306.0,41.4971,41.5922,41.4892,41.5685,240306.0
2017-04-18 10:35:00,52.45,52.47,52.37,52.37,139109.0,41.5685,41.5843,41.5051,41.5051,139109.0
2017-04-18 10:40:00,52.37,52.45,52.35,52.44,195826.0,41.5051,41.5685,41.4892,41.5605,195826.0
2017-04-18 10:45:00,52.44,52.46,52.38,52.38,174449.0,41.5605,41.5764,41.513,41.513,174449.0
2017-04-18 10:50:00,52.37,52.38,52.33,52.37,248527.0,41.5051,41.513,41.4734,41.5051,248527.0
2017-04-18 10:55:00,52.36,52.41,52.32,52.41,260811.0,41.4971,41.5368,41.4654,41.5368,260811.0
2017-04-18 11:00:00,52.41,52.41,52.3,52.3,460248.0,41.5368,41.5368,41.4496,41.4496,460248.0
2017-04-18 11:05:00,52.3,52.39,52.28,52.38,227236.0,41.4496,41.5209,41.4337,41.513,227236.0
2017-04-18 11:10:00,52.39,52.47,52.36,52.39,286145.0,41.5209,41.5843,41.4971,41.5209,286145.0
2017-04-18 11:15:00,52.39,52.43,52.36,52.38,117755.0,41.5209,41.5526,41.4971,41.513,117755.0
2017-04-18 11:20:00,52.37,52.39,52.31,52.36,184825.0,41.5051,41.5209,41.4575,41.4971,184825.0
2017-04-18 11:25:00,52.36,52.48,52.34,52.45,243868.0,41.4971,41.5922,41.4813,41.5685,243868.0
2017-04-18 11:30:00,52.46,52.46,52.35,52.35,177705.0,41.5764,41.5764,41.4892,41.4892,177705.0
2017-04-18 11:35:00,52.35,52.35,52.25,52.32,368817.0,41.4892,41.4892,41.41,41.4654,368817.0
2017-04-18 11:40:00,52.32,52.35,52.26,52.27,367105.0,41.4654,41.4892,41.4179,41.4258,367105.0
2017-04-18 11:45:00,52.26,52.3,52.25,52.29,401107.0,41.4179,41.4496,41.41,41.4417,401107.0
2017-04-18 11:50:00,52.3,52.3,52.25,52.27,273981.0,41.4496,41.4496,41.41,41.4258,273981.0
2017-04-18 11:55:00,52.27,52.27,52.15,52.19,320351.0,41.4258,41.4258,41.3307,41.3624,320351.0
2017-04-18 12:00:00,52.19,52.21,52.09,52.21,288908.0,41.3624,41.3783,41.2832,41.3783,288908.0
2017-04-18 12:05:00,52.2,52.22,52.15,52.2,115678.0,41.3703,41.3862,41.3307,41.3703,115678.0
2017-04-18 12:10:00,52.2,52.23,52.17,52.23,164649.0,41.3703,41.3941,41.3466,41.3941,164649.0
2017-04-18 12:15:00,52.23,52.25,52.17,52.22,148331.0,41.3941,41.41,41.3466,41.3862,148331.0
2017-04-18 12:20:00,52.22,52.31,52.21,52.3,319301.0,41.3862,41.4575,41.3783,41.4496,319301.0
2017-04-18 12:25:00,52.29,52.36,52.28,52.34,173068.0,41.4417,41.4971,41.4337,41.4813,173068.0
2017-04-18 12:30:00,52.33,52.33,52.29,52.31,244576.0,41.4734,41.4734,41.4417,41.4575,244576.0
2017-04-18 12:35:00,52.3,52.35,52.28,52.3,234537.0,41.4496,41.4892,41.4337,41.4496,234537.0
2017-04-18 12:40:00,52.31,52.36,52.3,52.31,231011.0,41.4575,41.4971,41.4496,41.4575,231011.0
2017-04-18 12:45:00,52.3,52.32,52.27,52.31,160096.0,41.4496,41.4654,41.4258,41.4575,160096.0
2017-04-18 12:50:00,52.31,52.35,52.28,52.28,217528.0,41.4575,41.4892,41.4337,41.4337,217528.0
2017-04-18 12:55:00,52.28,52.36,52.28,52.3,109255.0,41.4337,41.4971,41.4337,41.4496,109255.0
2017-04-18 13:00:00,52.29,52.3,52.25,52.26,207582.0,41.4417,41.4496,41.41,41.4179,207582.0
2017-04-18 13:05:00,52.27,52.28,52.25,52.27,132676.0,41.4258,41.4337,41.41,41.4258,132676.0
2017-04-18 13:10:00,52.26,52.35,52.25,52.35,220112.0,41.4179,41.4892,41.41,41.4892,220112.0
2017-04-18 13:15:00,52.35,52.38,52.27,52.28,105461.0,41.4892,41.513,41.4258,41.4337,105461.0
2017-04-18 13:20:00,52.28,52.33,52.27,52.3,80313.0,41.4337,41.4734,41.4258,41.4496,80313.0
2017-04-18 13:25:00,52.3,52.35,52.26,52.35,115747.0,41.4496,41.4892,41.4179,41.4892,115747.0
2017-04-18 13:30:00,52.35,52.4,52.31,52.4,141701.0,41.4892,41.5288,41.4575,41.5288,141701.0
2017-04-18 13:35:00,52.4,52.5,52.39,52.47,601977.0,41.5288,41.6081,41.5209,41.5843,601977.0
2017-04-18 13:40:00,52.46,52.51,52.46,52.51,146107.0,41.5764,41.616,41.5764,41.616,146107.0
2017-04-18 13:45:00,52.51,52.55,52.49,52.53,194405.0,41.616,41.6477,41.6002,41.6319,194405.0
2017-04-18 13:50:00,52.53,52.55,52.49,52.54,143256.0,41.6319,41.6477,41.6002,41.6398,143256.0
2017-04-18 13:55:00,52.55,52.55,52.49,52.54,196586.0,41.6477,41.6477,41.6002,41.6398,196586.0
2017-04-18 14:00:00,52.54,52.62,52.53,52.59,141039.0,41.6398,41.7032,41.6319,41.6794,141039.0
2017-04-18 14:05:00,52.59,52.61,52.52,52.53,137660.0,41.6794,41.6953,41.6239,41.6319,137660.0
2017-04-18 14:10:00,52.53,52.56,52.52,52.54,112853.0,41.6319,41.6557,41.6239,41.6398,112853.0
2017-04-18 14:15:00,52.54,52.64,52.53,52.64,140740.0,41.6398,41.7191,41.6319,41.7191,140740.0
2017-04-18 14:20:00,52.64,52.67,52.56,52.56,241118.0,41.7191,41.7428,41.6557,41.6557,241118.0
2017-04-18 14:25:00,52.56,52.62,52.55,52.62,133561.0,41.6557,41.7032,41.6477,41.7032,133561.0
2017-04-18 14:30:00,52.61,52.63,52.55,52.59,102820.0,41.6953,41.7111,41.6477,41.6794,102820.0
2017-04-18 14:35:00,52.59,52.64,52.53,52.53,125797.0,41.6794,41.7191,41.6319,41.6319,125797.0
2017-04-18 14:40:00,52.54,52.57,52.48,52.48,239918.0,41.6398,41.6636,41.5922,41.5922,239918.0
2017-04-18 14:45:00,52.48,52.53,52.48,52.52,222073.0,41.5922,41.6319,41.5922,41.6239,222073.0
2017-04-18 14:50:00,52.52,52.54,52.49,52.51,137022.0,41.6239,41.6398,41.6002,41.616,137022.0
2017-04-18 14:55:00,52.51,52.53,52.42,52.52,237138.0,41.616,41.6319,41.5447,41.6239,237138.0
2017-04-18 15:00:00,52.53,52.54,52.41,52.41,236341.0,41.6319,41.6398,41.5368,41.5368,236341.0
2017-04-18 15:05:00,52.41,52.49,52.4,52.49,208475.0,41.5368,41.6002,41.5288,41.6002,208475.0
2017-04-18 15:10:00,52.49,52.53,52.47,52.52,197479.0,41.6002,41.6319,41.5843,41.6239,197479.0
2017-04-18 15:15:00,52.53,52.54,52.48,52.52,173593.0,41.6319,41.6398,41.5922,41.6239,173593.0
2017-04-18 15:20:00,52.53,52.55,52.47,52.53,165334.0,41.6319,41.6477,41.5843,41.6319,165334.0
2017-04-18 15:25:00,52.53,52.58,52.5,52.51,225575.0,41.6319,41.6715,41.6081,41.616,225575.0
2017-04-18 15:30:00,52.5,52.54,52.46,52.48,219932.0,41.6081,41.6398,41.5764,41.5922,219932.0
2017-04-18 15:35:00,52.47,52.57,52.46,52.52,212852.0,41.5843,41.6636,41.5764,41.6239,212852.0
2017-04-18 15:40:00,52.52,52.59,52.47,52.48,351091.0,41.6239,41.6794,41.5843,41.5922,351091.0
2017-04-18 15:45:00,52.47,52.47,52.46,52.46,201931.0,41.5843,41.5843,41.5764,41.5764,201931.0
2017-04-18 15:50:00,52.46,52.47,52.38,52.42,693352.0,41.5764,41.5843,41.513,41.5447,693352.0
2017-04-18 15:55:00,52.41,52.52,52.41,52.45,1236125.0,41.5368,41.6239,41.5368,41.5685,1236125.0
2017-04-19 09:30:00,52.88,53.09,52.88,53.08,518249.0,41.9093,42.0757,41.9093,42.0678,518249.0
2017-04-19 09:35:00,53.08,53.14,52.97,53.04,429626.0,42.0678,42.1153,41.9806,42.0361,429626.0
2017-04-19 09:40:00,53.03,53.03,52.89,52.92,306939.0,42.0281,42.0281,41.9172,41.941,306939.0
2017-04-19 09:45:00,52.92,52.98,52.85,52.94,393398.0,41.941,41.9885,41.8855,41.9568,393398.0
2017-04-19 09:50:00,52.94,52.98,52.84,52.89,499252.0,41.9568,41.9885,41.8776,41.9172,499252.0
2017-04-19 09:55:00,52.89,53.07,52.89,53.02,267119.0,41.9172,42.0598,41.9172,42.0202,267119.0
2017-04-19 10:00:00,53.02,53.04,52.99,53.01,262726.0,42.0202,42.0361,41.9964,42.0123,262726.0
2017-04-19 10:05:00,53.0,53.04,52.98,53.01,233219.0,42.0044,42.0361,41.9885,42.0123,233219.0
2017-04-19 10:10:00,53.02,53.06,52.95,52.99,630054.0,42.0202,42.0519,41.9647,41.9964,630054.0
2017-04-19 10:15:00,52.98,52.99,52.91,52.94,610666.0,41.9885,41.9964,41.933,41.9568,610666.0
2017-04-19 10:20:00,52.94,52.94,52.8,52.89,304445.0,41.9568,41.9568,41.8459,41.9172,304445.0
2017-04-19 10:25:00,52.89,52.93,52.88,52.91,194867.0,41.9172,41.9489,41.9093,41.933,194867.0
2017-04-19 10:30:00,52.91,52.91,52.82,52.89,218449.0,41.933,41.933,41.8617,41.9172,218449.0
2017-04-19 10:35:00,52.89,52.9,52.77,52.8,198616.0,41.9172,41.9251,41.8221,41.8459,198616.0
2017-04-19 10:40:00,52.8,52.84,52.75,52.78,230343.0,41.8459,41.8776,41.8062,41.83,230343.0
2017-04-19 10:45:00,52.79,52.79,52.66,52.67,185544.0,41.8379,41.8379,41.7349,41.7428,185544.0
2017-04-19 10:50:00,52.66,52.75,52.64,52.72,138289.0,41.7349,41.8062,41.7191,41.7825,138289.0
2017-04-19 10:55:00,52.73,52.8,52.71,52.77,156518.0,41.7904,41.8459,41.7745,41.8221,156518.0
2017-04-19 11:00:00,52.77,52.81,52.73,52.75,132060.0,41.8221,41.8538,41.7904,41.8062,132060.0
2017-04-19 11:05:00,52.75,52.79,52.71,52.72,104447.0,41.8062,41.8379,41.7745,41.7825,104447.0
2017-04-19 11:10:00,52.72,52.74,52.68,52.72,145016.0,41.7825,41.7983,41.7508,41.7825,145016.0
2017-04-19 11:15:00,52.72,52.73,52.69,52.72,160214.0,41.7825,41.7904,41.7587,41.7825,160214.0
2017-04-19 11:20:00,52.72,52.78,52.71,52.76,170177.0,41.7825,41.83,41.7745,41.8142,170177.0
2017-04-19 11:25:00,52.76,52.81,52.72,52.8,151844.0,41.8142,41.8538,41.7825,41.8459,151844.0
2017-04-19 11:30:00,52.8,52.8,52.73,52.76,128829.0,41.8459,41.8459,41.7904,41.8142,128829.0
2017-04-19 11:35:00,52.76,52.8,52.75,52.79,95747.0,41.8142,41.8459,41.8062,41.8379,95747.0
2017-04-19 11:40:00,52.79,52.83,52.77,52.81,115545.0,41.8379,41.8696,41.8221,41.8538,115545.0
2017-04-19 11:45:00,52.8,52.82,52.73,52.75,112593.0,41.8459,41.8617,41.7904,41.8062,112593.0
2017-04-19 11:50:00,52.75,52.78,52.72,52.75,100310.0,41.8062,41.83,41.7825,41.8062,100310.0
2017-04-19 11:55:00,52.75,52.75,52.69,52.71,129230.0,41.8062,41.8062,41.7587,41.7745,129230.0
2017-04-19 12:00:00,52.71,52.73,52.65,52.66,127609.0,41.7745,41.7904,41.727,41.7349,127609.0
2017-04-19 12:05:00,52.66,52.68,52.6,52.61,125691.0,41.7349,41.7508,41.6874,41.6953,125691.0
2017-04-19 12:10:00,52.61,52.61,52.55,52.58,109963.0,41.6953,41.6953,41.6477,41.6715,109963.0
2017-04-19 12:15:00,52.59,52.64,52.58,52.6,64679.0,41.6794,41.7191,41.6715,41.6874,64679.0
2017-04-19 12:20:00,52.61,52.67,52.57,52.66,170027.0,41.6953,41.7428,41.6636,41.7349,170027.0
2017-04-19 12:25:00,52.67,52.68,52.61,52.63,99671.0,41.7428,41.7508,41.6953,41.7111,99671.0
2017-04-19 12:30:00,52.63,52.64,52.6,52.63,94223.0,41.7111,41.7191,41.6874,41.7111,94223.0
2017-04-19 12:35:00,52.63,52.64,52.54,52.57,97956.0,41.7111,41.7191,41.6398,41.6636,97956.0
2017-04-19 12:40:00,52.57,52.6,52.54,52.54,120033.0,41.6636,41.6874,41.6398,41.6398,120033.0
2017-04-19 12:45:00,52.54,52.58,52.54,52.56,82208.0,41.6398,41.6715,41.6398,41.6557,82208.0
2017-04-19 12:50:00,52.55,52.59,52.54,52.59,85375.0,41.6477,41.6794,41.6398,41.6794,85375.0
2017-04-19 12:55:00,52.59,52.59,52.55,52.56,112658.0,41.6794,41.6794,41.6477,41.6557,112658.0
2017-04-19 13:00:00,52.56,52.57,52.45,52.45,258337.0,41.6557,41.6636,41.5685,41.5685,258337.0
2017-04-19 13:05:00,52.44,52.46,52.38,52.39,152139.0,41.5605,41.5764,41.513,41.5209,152139.0
2017-04-19 13:10:00,52.38,52.39,52.33,52.34,149039.0,41.513,41.5209,41.4734,41.4813,149039.0
2017-04-19 13:15:00,52.34,52.37,52.32,52.34,175298.0,41.4813,41.5051,41.4654,41.4813,175298.0
2017-04-19 13:20:00,52.35,52.41,52.34,52.38,133069.0,41.4892,41.5368,41.4813,41.513,133069.0
2017-04-19 13:25:00,52.38,52.38,52.34,52.34,78238.0,41.513,41.513,41.4813,41.4813,78238.0
2017-04-19 13:30:00,52.35,52.42,52.33,52.42,118963.0,41.4892,41.5447,41.4734,41.5447,118963.0
2017-04-19 13:35:00,52.41,52.42,52.37,52.38,126565.0,41.5368,41.5447,41.5051,41.513,126565.0
2017-04-19 13:40:00,52.37,52.38,52.32,52.35,174719.0,41.5051,41.513,41.4654,41.4892,174719.0
2017-04-19 13:45:00,52.35,52.4,52.33,52.4,104207.0,41.4892,41.5288,41.4734,41.5288,104207.0
2017-04-19 13:50:00,52.4,52.4,52.36,52.39,141856.0,41.5288,41.5288,41.4971,41.5209,141856.0
2017-04-19 13:55:00,52.39,52.39,52.32,52.37,141739.0,41.5209,41.5209,41.4654,41.5051,141739.0
2017-04-19 14:00:00,52.37,52.4,52.34,52.35,123476.0,41.5051,41.5288,41.4813,41.4892,123476.0
2017-04-19 14:05:00,52.36,52.38,52.31,52.37,110273.0,41.4971,41.513,41.4575,41.5051,110273.0
2017-04-19 14:10:00,52.36,52.4,52.36,52.38,106162.0,41.4971,41.5288,41.4971,41.513,106162.0
2017-04-19 14:15:00,52.38,52.38,52.3,52.35,132566.0,41.513,41.513,41.4496,41.4892,132566.0
2017-04-19 14:20:00,52.35,52.35,52.25,52.26,147876.0,41.4892,41.4892,41.41,41.4179,147876.0
2017-04-19 14:25:00,52.26,52.33,52.26,52.33,131423.0,41.4179,41.4734,41.4179,41.4734,131423.0
2017-04-19 14:30:00,52.32,52.35,52.31,52.33,123408.0,41.4654,41.4892,41.4575,41.4734,123408.0
2017-04-19 14:35:00,52.33,52.37,52.32,52.35,124542.0,41.4734,41.5051,41.4654,41.4892,124542.0
2017-04-19 14:40:00,52.35,52.35,52.28,52.3,167177.0,41.4892,41.4892,41.4337,41.4496,167177.0
2017-04-19 14:45:00,52.3,52.32,52.23,52.23,134510.0,41.4496,41.4654,41.3941,41.3941,134510.0
2017-04-19 14:50:00,52.24,52.25,52.15,52.23,238503.0,41.402,41.41,41.3307,41.3941,238503.0
2017-04-19 14:55:00,52.23,52.24,52.19,52.2,122674.0,41.3941,41.402,41.3624,41.3703,122674.0
2017-04-19 15:00:00,52.21,52.26,52.15,52.23,175017.0,41.3783,41.4179,41.3307,41.3941,175017.0
2017-04-19 15:05:00,52.23,52.24,52.2,52.22,217430.0,41.3941,41.402,41.3703,41.3862,217430.0
2017-04-19 15:10:00,52.21,52.25,52.21,52.23,124365.0,41.3783,41.41,41.3783,41.3941,124365.0
2017-04-19 15:15:00,52.23,52.27,52.21,52.27,92362.0,41.3941,41.4258,41.3783,41.4258,92362.0
2017-04-19 15:20:00,52.27,52.27,52.21,52.23,111842.0,41.4258,41.4258,41.3783,41.3941,111842.0
2017-04-19 15:25:00,52.23,52.25,52.11,52.13,145530.0,41.3941,41.41,41.299,41.3149,145530.0
2017-04-19 15:30:00,52.13,52.14,52.07,52.12,221170.0,41.3149,41.3228,41.2673,41.3069,221170.0
2017-04-19 15:35:00,52.12,52.16,52.11,52.15,115282.0,41.3069,41.3386,41.299,41.3307,115282.0
2017-04-19 15:40:00,52.14,52.15,52.05,52.08,284791.0,41.3228,41.3307,41.2515,41.2752,284791.0
2017-04-19 15:45:00,52.07,52.12,52.06,52.11,249086.0,41.2673,41.3069,41.2594,41.299,249086.0
2017-04-19 15:50:00,52.12,52.13,52.07,52.11,340360.0,41.3069,41.3149,41.2673,41.299,340360.0
2017-04-19 15:55:00,52.11,52.15,52.1,52.14,881726.0,41.299,41.3307,41.2911,41.3228,881726.0
2017-04-20 09:30:00,52.72,52.85,52.63,52.68,515928.0,41.7825,41.8855,41.7111,41.7508,515928.0
2017-04-20 09:35:00,52.69,52.69,52.48,52.53,552060.0,41.7587,41.7587,41.5922,41.6319,552060.0
2017-04-20 09:40:00,52.53,52.56,52.46,52.54,276622.0,41.6319,41.6557,41.5764,41.6398,276622.0
2017-04-20 09:45:00,52.55,52.56,52.43,52.47,276238.0,41.6477,41.6557,41.5526,41.5843,276238.0
2017-04-20 09:50:00,52.47,52.68,52.47,52.65,481527.0,41.5843,41.7508,41.5843,41.727,481527.0
2017-04-20 09:55:00,52.64,52.94,52.64,52.94,1060653.0,41.7191,41.9568,41.7191,41.9568,1060653.0
2017-04-20 10:00:00,52.94,53.02,52.7,52.72,707998.0,41.9568,42.0202,41.7666,41.7825,707998.0
2017-04-20 10:05:00,52.72,52.81,52.67,52.78,214340.0,41.7825,41.8538,41.7428,41.83,214340.0
2017-04-20 10:10:00,52.78,52.88,52.78,52.81,280791.0,41.83,41.9093,41.83,41.8538,280791.0
2017-04-20 10:15:00,52.81,52.85,52.77,52.83,197850.0,41.8538,41.8855,41.8221,41.8696,197850.0
2017-04-20 10:20:00,52.82,52.9,52.78,52.86,224079.0,41.8617,41.9251,41.83,41.8934,224079.0
2017-04-20 10:25:00,52.86,52.88,52.79,52.83,190656.0,41.8934,41.9093,41.8379,41.8696,190656.0
2017-04-20 10:30:00,52.83,52.89,52.81,52.85,246401.0,41.8696,41.9172,41.8538,41.8855,246401.0
2017-04-20 10:35:00,52.84,52.86,52.77,52.84,165911.0,41.8776,41.8934,41.8221,41.8776,165911.0
2017-04-20 10:40:00,52.85,52.96,52.84,52.96,433631.0,41.8855,41.9727,41.8776,41.9727,433631.0
2017-04-20 10:45:00,52.96,53.02,52.95,52.98,225574.0,41.9727,42.0202,41.9647,41.9885,225574.0
2017-04-20 10:50:00,52.97,53.0,52.91,52.94,423155.0,41.9806,42.0044,41.933,41.9568,423155.0
2017-04-20 10:55:00,52.95,53.0,52.93,52.99,418185.0,41.9647,42.0044,41.9489,41.9964,418185.0
2017-04-20 11:00:00,52.99,53.02,52.96,53.0,302200.0,41.9964,42.0202,41.9727,42.0044,302200.0
2017-04-20 11:05:00,53.0,53.01,52.93,52.98,279789.0,42.0044,42.0123,41.9489,41.9885,279789.0
2017-04-20 11:10:00,52.99,53.05,52.98,53.05,660209.0,41.9964,42.044,41.9885,42.044,660209.0
2017-04-20 11:15:00,53.04,53.05,52.96,53.0,364651.0,42.0361,42.044,41.9727,42.0044,364651.0
2017-04-20 11:20:00,53.01,53.08,52.97,53.07,143748.0,42.0123,42.0678,41.9806,42.0598,143748.0
2017-04-20 11:25:00,53.07,53.08,52.97,52.98,242902.0,42.0598,42.0678,41.9806,41.9885,242902.0
2017-04-20 11:30:00,52.98,52.99,52.93,52.97,218950.0,41.9885,41.9964,41.9489,41.9806,218950.0
2017-04-20 11:35:00,52.97,53.12,52.95,53.1,258954.0,41.9806,42.0995,41.9647,42.0836,258954.0
2017-04-20 11:40:00,53.1,53.1,52.97,53.08,386671.0,42.0836,42.0836,41.9806,42.0678,386671.0
2017-04-20 11:45:00,53.07,53.2,53.06,53.2,392380.0,42.0598,42.1629,42.0519,42.1629,392380.0
2017-04-20 11:50:00,53.2,53.21,53.11,53.11,441676.0,42.1629,42.1708,42.0915,42.0915,441676.0
2017-04-20 11:55:00,53.11,53.18,53.07,53.09,204916.0,42.0915,42.147,42.0598,42.0757,204916.0
2017-04-20 12:00:00,53.09,53.15,53.08,53.12,233196.0,42.0757,42.1232,42.0678,42.0995,233196.0
2017-04-20 12:05:00,53.12,53.2,53.11,53.17,159791.0,42.0995,42.1629,42.0915,42.1391,159791.0
2017-04-20 12:10:00,53.18,53.2,53.1,53.12,254474.0,42.147,42.1629,42.0836,42.0995,254474.0
2017-04-20 12:15:00,53.12,53.15,53.09,53.1,279856.0,42.0995,42.1232,42.0757,42.0836,279856.0
2017-04-20 12:20:00,53.1,53.13,53.03,53.07,275347.0,42.0836,42.1074,42.0281,42.0598,275347.0
2017-04-20 12:25:00,53.07,53.12,53.01,53.01,139857.0,42.0598,42.0995,42.0123,42.0123,139857.0
2017-04-20 12:30:00,53.01,53.06,53.01,53.02,147286.0,42.0123,42.0519,42.0123,42.0202,147286.0
2017-04-20 12:35:00,53.03,53.06,53.0,53.03,160833.0,42.0281,42.0519,42.0044,42.0281,160833.0
2017-04-20 12:40:00,53.04,53.15,53.03,53.14,232273.0,42.0361,42.1232,42.0281,42.1153,232273.0
2017-04-20 12:45:00,53.13,53.17,53.11,53.16,125902.0,42.1074,42.1391,42.0915,42.1312,125902.0
2017-04-20 12:50:00,53.15,53.18,53.13,53.14,155588.0,42.1232,42.147,42.1074,42.1153,155588.0
2017-04-20 12:55:00,53.14,53.15,53.05,53.05,147805.0,42.1153,42.1232,42.044,42.044,147805.0
2017-04-20 13:00:00,53.05,53.09,53.03,53.05,161355.0,42.044,42.0757,42.0281,42.044,161355.0
2017-04-20 13:05:00,53.05,53.06,53.0,53.01,141252.0,42.044,42.0519,42.0044,42.0123,141252.0
2017-04-20 13:10:00,53.0,53.03,52.97,53.02,153225.0,42.0044,42.0281,41.9806,42.0202,153225.0
2017-04-20 13:15:00,53.02,53.03,52.95,52.97,182282.0,42.0202,42.0281,41.9647,41.9806,182282.0
2017-04-20 13:20:00,52.97,52.99,52.92,52.95,193623.0,41.9806,41.9964,41.941,41.9647,193623.0
2017-04-20 13:25:00,52.95,53.03,52.94,53.02,256113.0,41.9647,42.0281,41.9568,42.0202,256113.0
2017-04-20 13:30:00,53.02,53.1,53.01,53.09,260292.0,42.0202,42.0836,42.0123,42.0757,260292.0
2017-04-20 13:35:00,53.1,53.14,53.09,53.11,204646.0,42.0836,42.1153,42.0757,42.0915,204646.0
2017-04-20 13:40:00,53.11,53.15,53.08,53.14,151623.0,42.0915,42.1232,42.0678,42.1153,151623.0
2017-04-20 13:45:00,53.14,53.15,53.1,53.11,138876.0,42.1153,42.1232,42.0836,42.0915,138876.0
2017-04-20 13:50:00,53.11,53.21,53.1,53.2,444001.0,42.0915,42.1708,42.0836,42.1629,444001.0
2017-04-20 13:55:00,53.2,53.24,53.18,53.23,340667.0,42.1629,42.1946,42.147,42.1866,340667.0
2017-04-20 14:00:00,53.23,53.25,53.2,53.25,486784.0,42.1866,42.2025,42.1629,42.2025,486784.0
2017-04-20 14:05:00,53.25,53.28,53.18,53.2,598685.0,42.2025,42.2263,42.147,42.1629,598685.0
2017-04-20 14:10:00,53.2,53.23,52.2,53.18,253484.0,42.1629,42.1866,41.3703,42.147,253484.0
2017-04-20 14:15:00,53.19,53.23,53.17,53.22,163137.0,42.1549,42.1866,42.1391,42.1787,163137.0
2017-04-20 14:20:00,53.22,53.31,53.21,53.3,352979.0,42.1787,42.2501,42.1708,42.2421,352979.0
2017-04-20 14:25:00,53.3,53.32,53.28,53.31,256722.0,42.2421,42.258,42.2263,42.2501,256722.0
2017-04-20 14:30:00,53.32,53.32,53.23,53.28,353700.0,42.258,42.258,42.1866,42.2263,353700.0
2017-04-20 14:35:00,53.29,53.32,53.27,53.31,153719.0,42.2342,42.258,42.2184,42.2501,153719.0
2017-04-20 14:40:00,53.3,53.33,53.28,53.3,168440.0,42.2421,42.2659,42.2263,42.2421,168440.0
2017-04-20 14:45:00,53.3,53.34,53.27,53.34,179079.0,42.2421,42.2738,42.2184,42.2738,179079.0
2017-04-20 14:50:00,53.33,53.33,53.25,53.27,140440.0,42.2659,42.2659,42.2025,42.2184,140440.0
2017-04-20 14:55:00,53.27,53.3,53.24,53.26,169946.0,42.2184,42.2421,42.1946,42.2104,169946.0
2017-04-20 15:00:00,53.26,53.32,53.25,53.3,317081.0,42.2104,42.258,42.2025,42.2421,317081.0
2017-04-20 15:05:00,53.3,53.4,53.3,53.39,279419.0,42.2421,42.3214,42.2421,42.3135,279419.0
2017-04-20 15:10:00,53.39,53.43,53.37,53.41,190787.0,42.3135,42.3452,42.2976,42.3293,190787.0
2017-04-20 15:15:00,53.41,53.44,53.37,53.44,215605.0,42.3293,42.3531,42.2976,42.3531,215605.0
2017-04-20 15:20:00,53.43,53.44,53.35,53.4,353539.0,42.3452,42.3531,42.2818,42.3214,353539.0
2017-04-20 15:25:00,53.4,53.47,53.39,53.47,207792.0,42.3214,42.3769,42.3135,42.3769,207792.0
2017-04-20 15:30:00,53.46,53.48,53.42,53.47,270577.0,42.3689,42.3848,42.3372,42.3769,270577.0
2017-04-20 15:35:00,53.47,53.49,53.42,53.48,322899.0,42.3769,42.3927,42.3372,42.3848,322899.0
2017-04-20 15:40:00,53.48,53.59,53.47,53.56,526327.0,42.3848,42.472,42.3769,42.4482,526327.0
2017-04-20 15:45:00,53.56,53.57,53.48,53.5,597942.0,42.4482,42.4561,42.3848,42.4006,597942.0
2017-04-20 15:50:00,53.5,53.53,53.49,53.52,681987.0,42.4006,42.4244,42.3927,42.4165,681987.0
2017-04-20 15:55:00,53.52,53.52,53.36,53.51,2209138.0,42.4165,42.4165,42.2897,42.4086,2209138.0
2017-04-21 09:30:00,53.43,53.68,53.39,53.6,1558980.0,42.3452,42.5433,42.3135,42.4799,1558980.0
2017-04-21 09:35:00,53.61,53.67,53.5,53.64,682070.0,42.4878,42.5354,42.4006,42.5116,682070.0
2017-04-21 09:40:00,53.64,53.67,53.55,53.6,510235.0,42.5116,42.5354,42.4403,42.4799,510235.0
2017-04-21 09:45:00,53.6,53.66,53.55,53.59,394481.0,42.4799,42.5274,42.4403,42.472,394481.0
2017-04-21 09:50:00,53.58,53.59,53.48,53.52,420976.0,42.464,42.472,42.3848,42.4165,420976.0
2017-04-21 09:55:00,53.53,53.62,53.53,53.62,205575.0,42.4244,42.4957,42.4244,42.4957,205575.0
2017-04-21 10:00:00,53.62,53.81,53.61,53.69,462542.0,42.4957,42.6463,42.4878,42.5512,462542.0
2017-04-21 10:05:00,53.69,53.72,53.62,53.66,248366.0,42.5512,42.575,42.4957,42.5274,248366.0
2017-04-21 10:10:00,53.65,53.69,53.61,53.67,242343.0,42.5195,42.5512,42.4878,42.5354,242343.0
2017-04-21 10:15:00,53.68,53.82,53.67,53.78,177556.0,42.5433,42.6542,42.5354,42.6225,177556.0
2017-04-21 10:20:00,53.78,53.83,53.75,53.81,241588.0,42.6225,42.6622,42.5988,42.6463,241588.0
2017-04-21 10:25:00,53.81,53.84,53.71,53.73,202859.0,42.6463,42.6701,42.5671,42.5829,202859.0
2017-04-21 10:30:00,53.74,53.74,53.63,53.65,201981.0,42.5908,42.5908,42.5037,42.5195,201981.0
2017-04-21 10:35:00,53.65,53.69,53.57,53.6,186294.0,42.5195,42.5512,42.4561,42.4799,186294.0
2017-04-21 10:40:00,53.6,53.63,53.52,53.59,408036.0,42.4799,42.5037,42.4165,42.472,408036.0
2017-04-21 10:45:00,53.6,53.62,53.55,53.56,251463.0,42.4799,42.4957,42.4403,42.4482,251463.0
2017-04-21 10:50:00,53.57,53.63,53.56,53.6,215084.0,42.4561,42.5037,42.4482,42.4799,215084.0
2017-04-21 10:55:00,53.6,53.65,53.55,53.64,278747.0,42.4799,42.5195,42.4403,42.5116,278747.0
2017-04-21 11:00:00,53.64,53.64,53.56,53.6,280521.0,42.5116,42.5116,42.4482,42.4799,280521.0
2017-04-21 11:05:00,53.6,53.62,53.45,53.49,268306.0,42.4799,42.4957,42.361,42.3927,268306.0
2017-04-21 11:10:00,53.5,53.5,53.43,53.5,236294.0,42.4006,42.4006,42.3452,42.4006,236294.0
2017-04-21 11:15:00,53.5,53.6,53.46,53.6,255328.0,42.4006,42.4799,42.3689,42.4799,255328.0
2017-04-21 11:20:00,53.6,53.6,53.54,53.56,138619.0,42.4799,42.4799,42.4323,42.4482,138619.0
2017-04-21 11:25:00,53.56,53.56,53.47,53.49,291580.0,42.4482,42.4482,42.3769,42.3927,291580.0
2017-04-21 11:30:00,53.5,53.51,53.44,53.48,201436.0,42.4006,42.4086,42.3531,42.3848,201436.0
2017-04-21 11:35:00,53.48,53.52,53.47,53.51,258206.0,42.3848,42.4165,42.3769,42.4086,258206.0
2017-04-21 11:40:00,53.51,53.54,53.45,53.47,206902.0,42.4086,42.4323,42.361,42.3769,206902.0
2017-04-21 11:45:00,53.48,53.51,53.44,53.51,175471.0,42.3848,42.4086,42.3531,42.4086,175471.0
2017-04-21 11:50:00,53.51,53.53,53.48,53.5,175526.0,42.4086,42.4244,42.3848,42.4006,175526.0
2017-04-21 11:55:00,53.5,53.52,53.49,53.49,185087.0,42.4006,42.4165,42.3927,42.3927,185087.0
2017-04-21 12:00:00,53.5,53.52,53.46,53.47,224594.0,42.4006,42.4165,42.3689,42.3769,224594.0
2017-04-21 12:05:00,53.47,53.49,53.42,53.46,323848.0,42.3769,42.3927,42.3372,42.3689,323848.0
2017-04-21 12:10:00,53.47,53.49,53.4,53.41,356037.0,42.3769,42.3927,42.3214,42.3293,356037.0
2017-04-21 12:15:00,53.41,53.47,53.4,53.47,217622.0,42.3293,42.3769,42.3214,42.3769,217622.0
2017-04-21 12:20:00,53.47,53.47,53.41,53.44,136884.0,42.3769,42.3769,42.3293,42.3531,136884.0
2017-04-21 12:25:00,53.45,53.47,53.41,53.43,151523.0,42.361,42.3769,42.3293,42.3452,151523.0
2017-04-21 12:30:00,53.43,53.44,53.4,53.43,122951.0,42.3452,42.3531,42.3214,42.3452,122951.0
2017-04-21 12:35:00,53.43,53.43,53.35,53.35,111434.0,42.3452,42.3452,42.2818,42.2818,111434.0
2017-04-21 12:40:00,53.36,53.41,53.35,53.4,117928.0,42.2897,42.3293,42.2818,42.3214,117928.0
2017-04-21 12:45:00,53.4,53.4,53.33,53.38,136743.0,42.3214,42.3214,42.2659,42.3055,136743.0
2017-04-21 12:50:00,53.38,53.41,53.37,53.41,272491.0,42.3055,42.3293,42.2976,42.3293,272491.0
2017-04-21 12:55:00,53.41,53.42,53.39,53.4,171562.0,42.3293,42.3372,42.3135,42.3214,171562.0
2017-04-21 13:00:00,53.41,53.41,53.35,53.39,408329.0,42.3293,42.3293,42.2818,42.3135,408329.0
2017-04-21 13:05:00,53.39,53.42,53.38,53.41,168450.0,42.3135,42.3372,42.3055,42.3293,168450.0
2017-04-21 13:10:00,53.4,53.41,53.2,53.26,363829.0,42.3214,42.3293,42.1629,42.2104,363829.0
2017-04-21 13:15:00,53.26,53.28,53.23,53.23,148599.0,42.2104,42.2263,42.1866,42.1866,148599.0
2017-04-21 13:20:00,53.23,53.31,53.2,53.31,193577.0,42.1866,42.2501,42.1629,42.2501,193577.0
2017-04-21 13:25:00,53.3,53.32,53.28,53.28,118001.0,42.2421,42.258,42.2263,42.2263,118001.0
2017-04-21 13:30:00,53.29,53.31,53.25,53.26,129104.0,42.2342,42.2501,42.2025,42.2104,129104.0
2017-04-21 13:35:00,53.26,53.32,53.24,53.3,202413.0,42.2104,42.258,42.1946,42.2421,202413.0
2017-04-21 13:40:00,53.3,53.32,53.27,53.32,92005.0,42.2421,42.258,42.2184,42.258,92005.0
2017-04-21 13:45:00,53.32,53.35,53.29,53.3,101323.0,42.258,42.2818,42.2342,42.2421,101323.0
2017-04-21 13:50:00,53.3,53.34,53.29,53.34,96174.0,42.2421,42.2738,42.2342,42.2738,96174.0
2017-04-21 13:55:00,53.34,53.58,53.33,53.53,339466.0,42.2738,42.464,42.2659,42.4244,339466.0
2017-04-21 14:00:00,53.53,53.56,53.47,53.49,144089.0,42.4244,42.4482,42.3769,42.3927,144089.0
2017-04-21 14:05:00,53.49,53.51,53.45,53.48,101293.0,42.3927,42.4086,42.361,42.3848,101293.0
2017-04-21 14:10:00,53.49,53.53,53.48,53.52,89451.0,42.3927,42.4244,42.3848,42.4165,89451.0
2017-04-21 14:15:00,53.52,53.56,53.51,53.56,200970.0,42.4165,42.4482,42.4086,42.4482,200970.0
2017-04-21 14:20:00,53.56,53.64,53.55,53.62,156757.0,42.4482,42.5116,42.4403,42.4957,156757.0
2017-04-21 14:25:00,53.63,53.7,53.61,53.66,154208.0,42.5037,42.5591,42.4878,42.5274,154208.0
2017-04-21 14:30:00,53.66,53.67,53.6,53.66,144966.0,42.5274,42.5354,42.4799,42.5274,144966.0
2017-04-21 14:35:00,53.65,53.67,53.63,53.66,136099.0,42.5195,42.5354,42.5037,42.5274,136099.0
2017-04-21 14:40:00,53.66,53.7,53.58,53.58,147387.0,42.5274,42.5591,42.464,42.464,147387.0
2017-04-21 14:45:00,53.59,53.63,53.57,53.58,143365.0,42.472,42.5037,42.4561,42.464,143365.0
2017-04-21 14:50:00,53.58,53.59,53.54,53.55,141953.0,42.464,42.472,42.4323,42.4403,141953.0
2017-04-21 14:55:00,53.55,53.63,53.52,53.62,272820.0,42.4403,42.5037,42.4165,42.4957,272820.0
2017-04-21 15:00:00,53.62,53.63,53.49,53.53,156554.0,42.4957,42.5037,42.3927,42.4244,156554.0
2017-04-21 15:05:00,53.53,53.53,53.44,53.47,186970.0,42.4244,42.4244,42.3531,42.3769,186970.0
2017-04-21 15:10:00,53.47,53.47,53.38,53.43,209846.0,42.3769,42.3769,42.3055,42.3452,209846.0
2017-04-21 15:15:00,53.42,53.44,53.33,53.33,250687.0,42.3372,42.3531,42.2659,42.2659,250687.0
2017-04-21 15:20:00,53.34,53.37,53.32,53.32,225274.0,42.2738,42.2976,42.258,42.258,225274.0
2017-04-21 15:25:00,53.33,53.34,53.28,53.33,260970.0,42.2659,42.2738,42.2263,42.2659,260970.0
2017-04-21 15:30:00,53.33,53.35,53.25,53.29,244578.0,42.2659,42.2818,42.2025,42.2342,244578.0
2017-04-21 15:35:00,53.28,53.33,53.27,53.27,331814.0,42.2263,42.2659,42.2184,42.2184,331814.0
2017-04-21 15:40:00,53.28,53.35,53.27,53.31,517360.0,42.2263,42.2818,42.2184,42.2501,517360.0
2017-04-21 15:45:00,53.31,53.32,53.24,53.24,472579.0,42.2501,42.258,42.1946,42.1946,472579.0
2017-04-21 15:50:00,53.25,53.25,53.1,53.1,766928.0,42.2025,42.2025,42.0836,42.0836,766928.0
2017-04-21 15:55:00,53.1,53.12,52.95,53.0,2955939.0,42.0836,42.0995,41.9647,42.0044,2955939.0
2017-04-24 09:30:00,54.15,54.29,53.92,54.17,795167.0,42.9158,43.0267,42.7335,42.9316,795167.0
2017-04-24 09:35:00,54.17,54.22,54.08,54.18,624549.0,42.9316,42.9713,42.8603,42.9396,624549.0
2017-04-24 09:40:00,54.17,54.32,54.16,54.31,776982.0,42.9316,43.0505,42.9237,43.0426,776982.0
2017-04-24 09:45:00,54.31,54.33,54.2,54.3,366504.0,43.0426,43.0584,42.9554,43.0347,366504.0
2017-04-24 09:50:00,54.31,54.33,54.23,54.24,459391.0,43.0426,43.0584,42.9792,42.9871,459391.0
2017-04-24 09:55:00,54.25,54.29,54.21,54.21,351491.0,42.995,43.0267,42.9633,42.9633,351491.0
2017-04-24 10:00:00,54.21,54.29,54.19,54.26,507376.0,42.9633,43.0267,42.9475,43.003,507376.0
2017-04-24 10:05:00,54.27,54.34,54.23,54.28,586410.0,43.0109,43.0664,42.9792,43.0188,586410.0
2017-04-24 10:10:00,54.27,54.28,54.15,54.23,360397.0,43.0109,43.0188,42.9158,42.9792,360397.0
2017-04-24 10:15:00,54.24,54.24,54.08,54.09,350719.0,42.9871,42.9871,42.8603,42.8682,350719.0
2017-04-24 10:20:00,54.09,54.09,54.0,54.0,189849.0,42.8682,42.8682,42.7969,42.7969,189849.0
2017-04-24 10:25:00,54.01,54.01,53.93,53.99,323043.0,42.8048,42.8048,42.7414,42.789,323043.0
2017-04-24 10:30:00,53.99,54.0,53.87,53.88,383594.0,42.789,42.7969,42.6939,42.7018,383594.0
2017-04-24 10:35:00,53.88,53.96,53.85,53.86,332107.0,42.7018,42.7652,42.678,42.6859,332107.0
2017-04-24 10:40:00,53.86,53.94,53.83,53.88,163557.0,42.6859,42.7493,42.6622,42.7018,163557.0
2017-04-24 10:45:00,53.88,53.97,53.83,53.97,277852.0,42.7018,42.7731,42.6622,42.7731,277852.0
2017-04-24 10:50:00,53.96,54.02,53.93,53.96,250752.0,42.7652,42.8128,42.7414,42.7652,250752.0
2017-04-24 10:55:00,53.97,54.0,53.94,53.99,197925.0,42.7731,42.7969,42.7493,42.789,197925.0
2017-04-24 11:00:00,53.99,54.05,53.98,54.0,292871.0,42.789,42.8365,42.7811,42.7969,292871.0
2017-04-24 11:05:00,53.99,54.01,53.94,53.95,223775.0,42.789,42.8048,42.7493,42.7573,223775.0
2017-04-24 11:10:00,53.96,54.01,53.95,53.97,309131.0,42.7652,42.8048,42.7573,42.7731,309131.0
2017-04-24 11:15:00,53.98,53.98,53.91,53.93,431267.0,42.7811,42.7811,42.7256,42.7414,431267.0
2017-04-24 11:20:00,53.94,54.03,53.94,53.95,396487.0,42.7493,42.8207,42.7493,42.7573,396487.0
2017-04-24 11:25:00,53.95,53.96,53.83,53.88,246152.0,42.7573,42.7652,42.6622,42.7018,246152.0
2017-04-24 11:30:00,53.88,53.88,53.77,53.81,162656.0,42.7018,42.7018,42.6146,42.6463,162656.0
2017-04-24 11:35:00,53.81,53.82,53.72,53.74,175616.0,42.6463,42.6542,42.575,42.5908,175616.0
2017-04-24 11:40:00,53.74,53.77,53.7,53.73,127832.0,42.5908,42.6146,42.5591,42.5829,127832.0
2017-04-24 11:45:00,53.72,53.79,53.71,53.78,134818.0,42.575,42.6305,42.5671,42.6225,134818.0
2017-04-24 11:50:00,53.79,53.84,53.77,53.82,125489.0,42.6305,42.6701,42.6146,42.6542,125489.0
2017-04-24 11:55:00,53.82,53.83,53.75,53.78,157730.0,42.6542,42.6622,42.5988,42.6225,157730.0
2017-04-24 12:00:00,53.78,53.89,53.78,53.84,194695.0,42.6225,42.7097,42.6225,42.6701,194695.0
2017-04-24 12:05:00,53.85,53.92,53.83,53.89,141371.0,42.678,42.7335,42.6622,42.7097,141371.0
2017-04-24 12:10:00,53.9,53.95,53.84,53.86,121850.0,42.7176,42.7573,42.6701,42.6859,121850.0
2017-04-24 12:15:00,53.86,53.87,53.82,53.86,146507.0,42.6859,42.6939,42.6542,42.6859,146507.0
2017-04-24 12:20:00,53.86,53.9,53.83,53.89,129616.0,42.6859,42.7176,42.6622,42.7097,129616.0
2017-04-24 12:25:00,53.89,53.89,53.82,53.85,120877.0,42.7097,42.7097,42.6542,42.678,120877.0
2017-04-24 12:30:00,53.85,53.85,53.8,53.83,200287.0,42.678,42.678,42.6384,42.6622,200287.0
2017-04-24 12:35:00,53.83,53.86,53.8,53.85,220288.0,42.6622,42.6859,42.6384,42.678,220288.0
2017-04-24 12:40:00,53.85,53.89,53.84,53.85,102706.0,42.678,42.7097,42.6701,42.678,102706.0
2017-04-24 12:45:00,53.85,53.93,53.83,53.93,633778.0,42.678,42.7414,42.6622,42.7414,633778.0
2017-04-24 12:50:00,53.94,53.97,53.88,53.88,280605.0,42.7493,42.7731,42.7018,42.7018,280605.0
2017-04-24 12:55:00,53.89,53.9,53.83,53.89,393962.0,42.7097,42.7176,42.6622,42.7097,393962.0
2017-04-24 13:00:00,53.88,53.94,53.87,53.89,225928.0,42.7018,42.7493,42.6939,42.7097,225928.0
2017-04-24 13:05:00,53.89,53.91,53.86,53.87,99733.0,42.7097,42.7256,42.6859,42.6939,99733.0
2017-04-24 13:10:00,53.86,53.89,53.83,53.85,185822.0,42.6859,42.7097,42.6622,42.678,185822.0
2017-04-24 13:15:00,53.85,53.89,53.83,53.89,105993.0,42.678,42.7097,42.6622,42.7097,105993.0
2017-04-24 13:20:00,53.89,53.92,53.83,53.84,200867.0,42.7097,42.7335,42.6622,42.6701,200867.0
2017-04-24 13:25:00,53.85,53.91,53.84,53.87,150582.0,42.678,42.7256,42.6701,42.6939,150582.0
2017-04-24 13:30:00,53.87,53.88,53.84,53.86,110003.0,42.6939,42.7018,42.6701,42.6859,110003.0
2017-04-24 13:35:00,53.85,53.86,53.79,53.81,138951.0,42.678,42.6859,42.6305,42.6463,138951.0
2017-04-24 13:40:00,53.81,53.85,53.79,53.8,683372.0,42.6463,42.678,42.6305,42.6384,683372.0
2017-04-24 13:45:00,53.81,53.84,53.79,53.84,146489.0,42.6463,42.6701,42.6305,42.6701,146489.0
2017-04-24 13:50:00,53.84,53.84,53.78,53.8,152984.0,42.6701,42.6701,42.6225,42.6384,152984.0
2017-04-24 13:55:00,53.81,53.83,53.79,53.8,142033.0,42.6463,42.6622,42.6305,42.6384,142033.0
2017-04-24 14:00:00,53.8,53.82,53.74,53.75,355550.0,42.6384,42.6542,42.5908,42.5988,355550.0
2017-04-24 14:05:00,53.74,53.88,53.72,53.78,111699.0,42.5908,42.7018,42.575,42.6225,111699.0
2017-04-24 14:10:00,53.78,53.79,53.7,53.73,236300.0,42.6225,42.6305,42.5591,42.5829,236300.0
2017-04-24 14:15:00,53.74,53.82,53.72,53.8,199054.0,42.5908,42.6542,42.575,42.6384,199054.0
2017-04-24 14:20:00,53.8,53.87,53.8,53.83,219541.0,42.6384,42.6939,42.6384,42.6622,219541.0
2017-04-24 14:25:00,53.83,53.86,53.8,53.82,196115.0,42.6622,42.6859,42.6384,42.6542,196115.0
2017-04-24 14:30:00,53.83,53.87,53.82,53.86,149583.0,42.6622,42.6939,42.6542,42.6859,149583.0
2017-04-24 14:35:00,53.86,53.86,53.81,53.83,135552.0,42.6859,42.6859,42.6463,42.6622,135552.0
2017-04-24 14:40:00,53.83,53.83,53.8,53.8,93728.0,42.6622,42.6622,42.6384,42.6384,93728.0
2017-04-24 14:45:00,53.81,53.81,53.77,53.77,107010.0,42.6463,42.6463,42.6146,42.6146,107010.0
2017-04-24 14:50:00,53.78,53.81,53.72,53.73,120090.0,42.6225,42.6463,42.575,42.5829,120090.0
2017-04-24 14:55:00,53.73,53.74,53.71,53.73,132822.0,42.5829,42.5908,42.5671,42.5829,132822.0
2017-04-24 15:00:00,53.73,53.75,53.71,53.73,166162.0,42.5829,42.5988,42.5671,42.5829,166162.0
2017-04-24 15:05:00,53.73,53.76,53.72,53.75,259081.0,42.5829,42.6067,42.575,42.5988,259081.0
2017-04-24 15:10:00,53.76,53.77,53.73,53.76,129013.0,42.6067,42.6146,42.5829,42.6067,129013.0
2017-04-24 15:15:00,53.76,53.79,53.75,53.78,127879.0,42.6067,42.6305,42.5988,42.6225,127879.0
2017-04-24 15:20:00,53.78,53.81,53.7,53.7,239337.0,42.6225,42.6463,42.5591,42.5591,239337.0
2017-04-24 15:25:00,53.71,53.75,53.7,53.72,97265.0,42.5671,42.5988,42.5591,42.575,97265.0
2017-04-24 15:30:00,53.73,53.74,53.67,53.67,171524.0,42.5829,42.5908,42.5354,42.5354,171524.0
2017-04-24 15:35:00,53.68,53.74,53.67,53.73,237726.0,42.5433,42.5908,42.5354,42.5829,237726.0
2017-04-24 15:40:00,53.73,53.73,53.63,53.66,322213.0,42.5829,42.5829,42.5037,42.5274,322213.0
2017-04-24 15:45:00,53.66,53.67,53.59,53.61,270218.0,42.5274,42.5354,42.472,42.4878,270218.0
2017-04-24 15:50:00,53.61,53.64,53.59,53.63,326848.0,42.4878,42.5116,42.472,42.5037,326848.0
2017-04-24 15:55:00,53.63,53.68,53.62,53.64,785385.0,42.5037,42.5433,42.4957,42.5116,785385.0
2017-04-25 09:30:00,54.21,54.57,54.21,54.53,1042792.0,42.9633,43.2486,42.9633,43.2169,1042792.0
2017-04-25 09:35:00,54.52,54.72,54.46,54.71,493539.0,43.209,43.3675,43.1615,43.3596,493539.0
2017-04-25 09:40:00,54.71,54.84,54.66,54.8,567737.0,43.3596,43.4626,43.32,43.4309,567737.0
2017-04-25 09:45:00,54.81,54.99,54.81,54.93,776615.0,43.4389,43.5815,43.4389,43.534,776615.0
2017-04-25 09:50:00,54.92,54.95,54.81,54.81,635421.0,43.526,43.5498,43.4389,43.4389,635421.0
2017-04-25 09:55:00,54.81,55.08,54.81,55.08,567840.0,43.4389,43.6528,43.4389,43.6528,567840.0
2017-04-25 10:00:00,55.07,55.09,54.93,54.93,380631.0,43.6449,43.6608,43.534,43.534,380631.0
2017-04-25 10:05:00,54.94,55.08,54.94,55.07,359548.0,43.5419,43.6528,43.5419,43.6449,359548.0
2017-04-25 10:10:00,55.06,55.09,54.98,55.03,415596.0,43.637,43.6608,43.5736,43.6132,415596.0
2017-04-25 10:15:00,55.04,55.04,54.93,54.98,334837.0,43.6211,43.6211,43.534,43.5736,334837.0
2017-04-25 10:20:00,54.98,54.99,54.94,54.98,229245.0,43.5736,43.5815,43.5419,43.5736,229245.0
2017-04-25 10:25:00,54.98,54.99,54.93,54.95,252413.0,43.5736,43.5815,43.534,43.5498,252413.0
2017-04-25 10:30:00,54.95,54.96,54.8,54.88,305811.0,43.5498,43.5577,43.4309,43.4943,305811.0
2017-04-25 10:35:00,54.88,54.92,54.86,54.88,206668.0,43.4943,43.526,43.4785,43.4943,206668.0
2017-04-25 10:40:00,54.88,54.89,54.8,54.85,327692.0,43.4943,43.5023,43.4309,43.4706,327692.0
2017-04-25 10:45:00,54.85,54.88,54.79,54.81,382485.0,43.4706,43.4943,43.423,43.4389,382485.0
2017-04-25 10:50:00,54.81,54.92,54.76,54.91,305016.0,43.4389,43.526,43.3992,43.5181,305016.0
2017-04-25 10:55:00,54.9,54.93,54.87,54.93,233391.0,43.5102,43.534,43.4864,43.534,233391.0
2017-04-25 11:00:00,54.93,54.95,54.91,54.95,210809.0,43.534,43.5498,43.5181,43.5498,210809.0
2017-04-25 11:05:00,54.95,54.96,54.85,54.91,218613.0,43.5498,43.5577,43.4706,43.5181,218613.0
2017-04-25 11:10:00,54.92,54.96,54.88,54.88,227631.0,43.526,43.5577,43.4943,43.4943,227631.0
2017-04-25 11:15:00,54.88,54.9,54.85,54.89,214694.0,43.4943,43.5102,43.4706,43.5023,214694.0
2017-04-25 11:20:00,54.89,54.92,54.85,54.87,218992.0,43.5023,43.526,43.4706,43.4864,218992.0
2017-04-25 11:25:00,54.87,54.87,54.79,54.81,288762.0,43.4864,43.4864,43.423,43.4389,288762.0
2017-04-25 11:30:00,54.81,54.81,54.66,54.71,406898.0,43.4389,43.4389,43.32,43.3596,406898.0
2017-04-25 11:35:00,54.71,54.72,54.69,54.7,192709.0,43.3596,43.3675,43.3438,43.3517,192709.0
2017-04-25 11:40:00,54.7,54.71,54.62,54.63,230357.0,43.3517,43.3596,43.2883,43.2962,230357.0
2017-04-25 11:45:00,54.63,54.68,54.57,54.59,215421.0,43.2962,43.3358,43.2486,43.2645,215421.0
2017-04-25 11:50:00,54.59,54.61,54.58,54.59,194005.0,43.2645,43.2803,43.2566,43.2645,194005.0
2017-04-25 11:55:00,54.6,54.69,54.59,54.68,168499.0,43.2724,43.3438,43.2645,43.3358,168499.0
2017-04-25 12:00:00,54.69,54.76,54.68,54.72,288841.0,43.3438,43.3992,43.3358,43.3675,288841.0
2017-04-25 12:05:00,54.72,54.75,54.67,54.71,162612.0,43.3675,43.3913,43.3279,43.3596,162612.0
2017-04-25 12:10:00,54.71,54.72,54.67,54.7,158481.0,43.3596,43.3675,43.3279,43.3517,158481.0
2017-04-25 12:15:00,54.7,54.76,54.69,54.71,114667.0,43.3517,43.3992,43.3438,43.3596,114667.0
2017-04-25 12:20:00,54.71,54.76,54.7,54.71,118635.0,43.3596,43.3992,43.3517,43.3596,118635.0
2017-04-25 12:25:00,54.71,54.72,54.68,54.69,116593.0,43.3596,43.3675,43.3358,43.3438,116593.0
2017-04-25 12:30:00,54.68,54.69,54.58,54.6,294749.0,43.3358,43.3438,43.2566,43.2724,294749.0
2017-04-25 12:35:00,54.6,54.6,54.54,54.54,273488.0,43.2724,43.2724,43.2249,43.2249,273488.0
2017-04-25 12:40:00,54.55,54.55,54.5,54.51,207727.0,43.2328,43.2328,43.1932,43.2011,207727.0
2017-04-25 12:45:00,54.52,54.53,54.48,54.52,119172.0,43.209,43.2169,43.1773,43.209,119172.0
2017-04-25 12:50:00,54.51,54.56,54.47,54.54,152021.0,43.2011,43.2407,43.1694,43.2249,152021.0
2017-04-25 12:55:00,54.54,54.58,54.53,54.56,114129.0,43.2249,43.2566,43.2169,43.2407,114129.0
2017-04-25 13:00:00,54.56,54.6,54.54,54.59,129126.0,43.2407,43.2724,43.2249,43.2645,129126.0
2017-04-25 13:05:00,54.6,54.62,54.57,54.61,160170.0,43.2724,43.2883,43.2486,43.2803,160170.0
2017-04-25 13:10:00,54.6,54.66,54.6,54.61,113755.0,43.2724,43.32,43.2724,43.2803,113755.0
2017-04-25 13:15:00,54.61,54.63,54.57,54.58,145060.0,43.2803,43.2962,43.2486,43.2566,145060.0
2017-04-25 13:20:00,54.57,54.63,54.56,54.6,102623.0,43.2486,43.2962,43.2407,43.2724,102623.0
2017-04-25 13:25:00,54.61,54.64,54.59,54.6,141893.0,43.2803,43.3041,43.2645,43.2724,141893.0
2017-04-25 13:30:00,54.61,54.62,54.54,54.6,120978.0,43.2803,43.2883,43.2249,43.2724,120978.0
2017-04-25 13:35:00,54.6,54.69,54.56,54.68,286348.0,43.2724,43.3438,43.2407,43.3358,286348.0
2017-04-25 13:40:00,54.69,54.82,54.66,54.8,464516.0,43.3438,43.4468,43.32,43.4309,464516.0
2017-04-25 13:45:00,54.8,54.85,54.74,54.75,298965.0,43.4309,43.4706,43.3834,43.3913,298965.0
2017-04-25 13:50:00,54.75,54.76,54.71,54.74,315067.0,43.3913,43.3992,43.3596,43.3834,315067.0
2017-04-25 13:55:00,54.74,54.77,54.73,54.77,167384.0,43.3834,43.4072,43.3755,43.4072,167384.0
2017-04-25 14:00:00,54.76,54.82,54.74,54.8,132438.0,43.3992,43.4468,43.3834,43.4309,132438.0
2017-04-25 14:05:00,54.8,54.85,54.79,54.84,147725.0,43.4309,43.4706,43.423,43.4626,147725.0
2017-04-25 14:10:00,54.84,54.9,54.82,54.89,253879.0,43.4626,43.5102,43.4468,43.5023,253879.0
2017-04-25 14:15:00,54.88,54.91,54.83,54.87,503235.0,43.4943,43.5181,43.4547,43.4864,503235.0
2017-04-25 14:20:00,54.86,54.87,54.79,54.8,146911.0,43.4785,43.4864,43.423,43.4309,146911.0
2017-04-25 14:25:00,54.8,54.88,54.8,54.85,173030.0,43.4309,43.4943,43.4309,43.4706,173030.0
2017-04-25 14:30:00,54.86,54.89,54.84,54.84,124350.0,43.4785,43.5023,43.4626,43.4626,124350.0
2017-04-25 14:35:00,54.85,54.9,54.83,54.9,162825.0,43.4706,43.5102,43.4547,43.5102,162825.0
2017-04-25 14:40:00,54.9,54.95,54.89,54.94,253473.0,43.5102,43.5498,43.5023,43.5419,253473.0
2017-04-25 14:45:00,54.95,54.96,54.9,54.92,379934.0,43.5498,43.5577,43.5102,43.526,379934.0
2017-04-25 14:50:00,54.91,54.93,54.88,54.89,223414.0,43.5181,43.534,43.4943,43.5023,223414.0
2017-04-25 14:55:00,54.89,54.94,54.86,54.9,387150.0,43.5023,43.5419,43.4785,43.5102,387150.0
2017-04-25 15:00:00,54.9,54.9,54.85,54.87,201564.0,43.5102,43.5102,43.4706,43.4864,201564.0
2017-04-25 15:05:00,54.87,54.9,54.8,54.83,241001.0,43.4864,43.5102,43.4309,43.4547,241001.0
2017-04-25 15:10:00,54.82,54.84,54.71,54.75,465442.0,43.4468,43.4626,43.3596,43.3913,465442.0
2017-04-25 15:15:00,54.75,54.79,54.74,54.76,350911.0,43.3913,43.423,43.3834,43.3992,350911.0
2017-04-25 15:20:00,54.75,54.76,54.69,54.69,257314.0,43.3913,43.3992,43.3438,43.3438,257314.0
2017-04-25 15:25:00,54.69,54.71,54.67,54.69,251915.0,43.3438,43.3596,43.3279,43.3438,251915.0
2017-04-25 15:30:00,54.68,54.75,54.68,54.74,472138.0,43.3358,43.3913,43.3358,43.3834,472138.0
2017-04-25 15:35:00,54.74,54.74,54.64,54.65,278769.0,43.3834,43.3834,43.3041,43.312,278769.0
2017-04-25 15:40:00,54.65,54.69,54.64,54.69,552773.0,43.312,43.3438,43.3041,43.3438,552773.0
2017-04-25 15:45:00,54.69,54.72,54.66,54.69,581204.0,43.3438,43.3675,43.32,43.3438,581204.0
2017-04-25 15:50:00,54.68,54.7,54.63,54.7,642791.0,43.3358,43.3517,43.2962,43.3517,642791.0
2017-04-25 15:55:00,54.7,54.71,54.56,54.56,1200961.0,43.3517,43.3596,43.2407,43.2407,1200961.0
2017-04-26 09:30:00,54.6,54.7,54.5,54.58,593164.0,43.2724,43.3517,43.1932,43.2566,593164.0
2017-04-26 09:35:00,54.58,54.62,54.41,54.42,291311.0,43.2566,43.2883,43.1218,43.1298,291311.0
2017-04-26 09:40:00,54.42,54.49,54.36,54.45,207531.0,43.1298,43.1852,43.0822,43.1535,207531.0
2017-04-26 09:45:00,54.45,54.6,54.41,54.6,290341.0,43.1535,43.2724,43.1218,43.2724,290341.0
2017-04-26 09:50:00,54.59,54.65,54.56,54.65,310753.0,43.2645,43.312,43.2407,43.312,310753.0
2017-04-26 09:55:00,54.65,54.73,54.62,54.69,179844.0,43.312,43.3755,43.2883,43.3438,179844.0
2017-04-26 10:00:00,54.69,54.69,54.6,54.64,250440.0,43.3438,43.3438,43.2724,43.3041,250440.0
2017-04-26 10:05:00,54.64,54.69,54.59,54.64,182089.0,43.3041,43.3438,43.2645,43.3041,182089.0
2017-04-26 10:10:00,54.65,54.72,54.59,54.67,154350.0,43.312,43.3675,43.2645,43.3279,154350.0
2017-04-26 10:15:00,54.67,54.68,54.57,54.62,210703.0,43.3279,43.3358,43.2486,43.2883,210703.0
2017-04-26 10:20:00,54.63,54.64,54.57,54.6,156975.0,43.2962,43.3041,43.2486,43.2724,156975.0
2017-04-26 10:25:00,54.6,54.65,54.58,54.63,149247.0,43.2724,43.312,43.2566,43.2962,149247.0
2017-04-26 10:30:00,54.63,54.66,54.59,54.61,154139.0,43.2962,43.32,43.2645,43.2803,154139.0
2017-04-26 10:35:00,54.61,54.66,54.57,54.65,263861.0,43.2803,43.32,43.2486,43.312,263861.0
2017-04-26 10:40:00,54.65,54.72,54.64,54.7,158359.0,43.312,43.3675,43.3041,43.3517,158359.0
2017-04-26 10:45:00,54.7,54.76,54.68,54.76,173724.0,43.3517,43.3992,43.3358,43.3992,173724.0
2017-04-26 10:50:00,54.76,54.8,54.75,54.8,154377.0,43.3992,43.4309,43.3913,43.4309,154377.0
2017-04-26 10:55:00,54.8,54.85,54.77,54.8,253580.0,43.4309,43.4706,43.4072,43.4309,253580.0
2017-04-26 11:00:00,54.8,54.83,54.76,54.8,122837.0,43.4309,43.4547,43.3992,43.4309,122837.0
2017-04-26 11:05:00,54.8,54.81,54.74,54.8,133015.0,43.4309,43.4389,43.3834,43.4309,133015.0
2017-04-26 11:10:00,54.81,54.85,54.79,54.81,165816.0,43.4389,43.4706,43.423,43.4389,165816.0
2017-04-26 11:15:00,54.81,54.84,54.8,54.83,121577.0,43.4389,43.4626,43.4309,43.4547,121577.0
2017-04-26 11:20:00,54.83,54.99,54.82,54.98,214443.0,43.4547,43.5815,43.4468,43.5736,214443.0
2017-04-26 11:25:00,54.97,55.06,54.95,55.01,160542.0,43.5657,43.637,43.5498,43.5974,160542.0
2017-04-26 11:30:00,55.0,55.02,54.95,55.0,179282.0,43.5894,43.6053,43.5498,43.5894,179282.0
2017-04-26 11:35:00,55.0,55.01,54.87,54.87,189790.0,43.5894,43.5974,43.4864,43.4864,189790.0
2017-04-26 11:40:00,54.87,54.88,54.83,54.85,168266.0,43.4864,43.4943,43.4547,43.4706,168266.0
2017-04-26 11:45:00,54.84,54.86,54.63,54.64,225288.0,43.4626,43.4785,43.2962,43.3041,225288.0
2017-04-26 11:50:00,54.64,54.72,54.61,54.72,187756.0,43.3041,43.3675,43.2803,43.3675,187756.0
2017-04-26 11:55:00,54.71,54.8,54.7,54.79,107565.0,43.3596,43.4309,43.3517,43.423,107565.0
2017-04-26 12:00:00,54.78,54.83,54.73,54.8,94752.0,43.4151,43.4547,43.3755,43.4309,94752.0
2017-04-26 12:05:00,54.8,54.83,54.77,54.8,63632.0,43.4309,43.4547,43.4072,43.4309,63632.0
2017-04-26 12:10:00,54.81,54.92,54.79,54.91,94507.0,43.4389,43.526,43.423,43.5181,94507.0
2017-04-26 12:15:00,54.91,54.92,54.86,54.91,91887.0,43.5181,43.526,43.4785,43.5181,91887.0
2017-04-26 12:20:00,54.91,54.91,54.85,54.86,93884.0,43.5181,43.5181,43.4706,43.4785,93884.0
2017-04-26 12:25:00,54.85,54.88,54.79,54.79,78409.0,43.4706,43.4943,43.423,43.423,78409.0
2017-04-26 12:30:00,54.78,54.84,54.78,54.83,53052.0,43.4151,43.4626,43.4151,43.4547,53052.0
2017-04-26 12:35:00,54.84,54.85,54.78,54.8,70061.0,43.4626,43.4706,43.4151,43.4309,70061.0
2017-04-26 12:40:00,54.8,54.83,54.78,54.82,74813.0,43.4309,43.4547,43.4151,43.4468,74813.0
2017-04-26 12:45:00,54.83,54.89,54.8,54.82,114825.0,43.4547,43.5023,43.4309,43.4468,114825.0
2017-04-26 12:50:00,54.82,54.91,54.82,54.9,142131.0,43.4468,43.5181,43.4468,43.5102,142131.0
2017-04-26 12:55:00,54.91,55.0,54.9,54.98,114689.0,43.5181,43.5894,43.5102,43.5736,114689.0
2017-04-26 13:00:00,54.98,55.02,54.94,54.94,129093.0,43.5736,43.6053,43.5419,43.5419,129093.0
2017-04-26 13:05:00,54.95,55.03,54.95,55.03,100301.0,43.5498,43.6132,43.5498,43.6132,100301.0
2017-04-26 13:10:00,55.03,55.05,55.0,55.02,91743.0,43.6132,43.6291,43.5894,43.6053,91743.0
2017-04-26 13:15:00,55.01,55.05,55.0,55.04,153019.0,43.5974,43.6291,43.5894,43.6211,153019.0
2017-04-26 13:20:00,55.03,55.05,55.0,55.04,105033.0,43.6132,43.6291,43.5894,43.6211,105033.0
2017-04-26 13:25:00,55.03,55.05,54.96,54.96,107001.0,43.6132,43.6291,43.5577,43.5577,107001.0
2017-04-26 13:30:00,54.96,54.96,54.86,54.89,228030.0,43.5577,43.5577,43.4785,43.5023,228030.0
2017-04-26 13:35:00,54.9,55.02,54.89,55.01,137534.0,43.5102,43.6053,43.5023,43.5974,137534.0
2017-04-26 13:40:00,55.01,55.07,54.94,55.06,252963.0,43.5974,43.6449,43.5419,43.637,252963.0
2017-04-26 13:45:00,55.07,55.07,54.83,54.88,319701.0,43.6449,43.6449,43.4547,43.4943,319701.0
2017-04-26 13:50:00,54.88,54.98,54.86,54.9,131568.0,43.4943,43.5736,43.4785,43.5102,131568.0
2017-04-26 13:55:00,54.91,54.93,54.82,54.82,91556.0,43.5181,43.534,43.4468,43.4468,91556.0
2017-04-26 14:00:00,54.83,54.83,54.71,54.78,135490.0,43.4547,43.4547,43.3596,43.4151,135490.0
2017-04-26 14:05:00,54.78,54.8,54.7,54.76,116909.0,43.4151,43.4309,43.3517,43.3992,116909.0
2017-04-26 14:10:00,54.76,54.8,54.75,54.8,75833.0,43.3992,43.4309,43.3913,43.4309,75833.0
2017-04-26 14:15:00,54.81,54.85,54.76,54.78,154491.0,43.4389,43.4706,43.3992,43.4151,154491.0
2017-04-26 14:20:00,54.77,54.85,54.74,54.84,105886.0,43.4072,43.4706,43.3834,43.4626,105886.0
2017-04-26 14:25:00,54.84,54.84,54.79,54.82,80017.0,43.4626,43.4626,43.423,43.4468,80017.0
2017-04-26 14:30:00,54.82,54.94,54.81,54.92,104540.0,43.4468,43.5419,43.4389,43.526,104540.0
2017-04-26 14:35:00,54.92,54.92,54.86,54.87,121858.0,43.526,43.526,43.4785,43.4864,121858.0
2017-04-26 14:40:00,54.87,54.98,54.86,54.97,152297.0,43.4864,43.5736,43.4785,43.5657,152297.0
2017-04-26 14:45:00,54.96,54.99,54.94,54.95,108601.0,43.5577,43.5815,43.5419,43.5498,108601.0
2017-04-26 14:50:00,54.95,54.98,54.88,54.89,91686.0,43.5498,43.5736,43.4943,43.5023,91686.0
2017-04-26 14:55:00,54.89,54.92,54.85,54.85,87164.0,43.5023,43.526,43.4706,43.4706,87164.0
2017-04-26 15:00:00,54.86,54.92,54.81,54.91,173789.0,43.4785,43.526,43.4389,43.5181,173789.0
2017-04-26 15:05:00,54.91,54.93,54.86,54.89,159669.0,43.5181,43.534,43.4785,43.5023,159669.0
2017-04-26 15:10:00,54.89,54.95,54.88,54.93,105844.0,43.5023,43.5498,43.4943,43.534,105844.0
2017-04-26 15:15:00,54.92,54.93,54.85,54.86,103226.0,43.526,43.534,43.4706,43.4785,103226.0
2017-04-26 15:20:00,54.85,54.86,54.82,54.86,112756.0,43.4706,43.4785,43.4468,43.4785,112756.0
2017-04-26 15:25:00,54.86,54.86,54.77,54.83,167060.0,43.4785,43.4785,43.4072,43.4547,167060.0
2017-04-26 15:30:00,54.83,54.84,54.73,54.76,161263.0,43.4547,43.4626,43.3755,43.3992,161263.0
2017-04-26 15:35:00,54.76,54.77,54.65,54.65,177260.0,43.3992,43.4072,43.312,43.312,177260.0
2017-04-26 15:40:00,54.65,54.67,54.6,54.65,393691.0,43.312,43.3279,43.2724,43.312,393691.0
2017-04-26 15:45:00,54.64,54.65,54.57,54.58,379206.0,43.3041,43.312,43.2486,43.2566,379206.0
2017-04-26 15:50:00,54.58,54.6,54.56,54.56,483388.0,43.2566,43.2724,43.2407,43.2407,483388.0
2017-04-26 15:55:00,54.56,54.62,54.52,54.53,958437.0,43.2407,43.2883,43.209,43.2169,958437.0
2017-04-27 09:30:00,54.54,54.65,54.36,54.37,274771.0,43.2249,43.312,43.0822,43.0901,274771.0
2017-04-27 09:35:00,54.38,54.47,54.33,54.39,152737.0,43.0981,43.1694,43.0584,43.106,152737.0
2017-04-27 09:40:00,54.4,54.42,54.3,54.3,133575.0,43.1139,43.1298,43.0347,43.0347,133575.0
2017-04-27 09:45:00,54.3,54.44,54.3,54.44,152705.0,43.0347,43.1456,43.0347,43.1456,152705.0
2017-04-27 09:50:00,54.43,54.46,54.34,54.36,133916.0,43.1377,43.1615,43.0664,43.0822,133916.0
2017-04-27 09:55:00,54.36,54.36,54.27,54.27,125114.0,43.0822,43.0822,43.0109,43.0109,125114.0
2017-04-27 10:00:00,54.28,54.29,54.15,54.17,201897.0,43.0188,43.0267,42.9158,42.9316,201897.0
2017-04-27 10:05:00,54.18,54.19,54.06,54.09,207382.0,42.9396,42.9475,42.8445,42.8682,207382.0
2017-04-27 10:10:00,54.09,54.1,54.04,54.05,183563.0,42.8682,42.8762,42.8286,42.8365,183563.0
2017-04-27 10:15:00,54.06,54.09,54.02,54.02,202017.0,42.8445,42.8682,42.8128,42.8128,202017.0
2017-04-27 10:20:00,54.02,54.04,53.98,54.03,234772.0,42.8128,42.8286,42.7811,42.8207,234772.0
2017-04-27 10:25:00,54.02,54.05,53.97,54.01,235216.0,42.8128,42.8365,42.7731,42.8048,235216.0
2017-04-27 10:30:00,54.01,54.02,53.93,53.96,187790.0,42.8048,42.8128,42.7414,42.7652,187790.0
2017-04-27 10:35:00,53.95,54.04,53.95,54.04,230078.0,42.7573,42.8286,42.7573,42.8286,230078.0
2017-04-27 10:40:00,54.04,54.05,54.01,54.03,130480.0,42.8286,42.8365,42.8048,42.8207,130480.0
2017-04-27 10:45:00,54.02,54.04,53.91,53.93,242961.0,42.8128,42.8286,42.7256,42.7414,242961.0
2017-04-27 10:50:00,53.93,53.97,53.91,53.94,376359.0,42.7414,42.7731,42.7256,42.7493,376359.0
2017-04-27 10:55:00,53.94,54.08,53.92,54.08,298243.0,42.7493,42.8603,42.7335,42.8603,298243.0
2017-04-27 11:00:00,54.08,54.12,54.04,54.1,241706.0,42.8603,42.892,42.8286,42.8762,241706.0
2017-04-27 11:05:00,54.09,54.12,54.03,54.04,165577.0,42.8682,42.892,42.8207,42.8286,165577.0
2017-04-27 11:10:00,54.04,54.12,54.02,54.12,134543.0,42.8286,42.892,42.8128,42.892,134543.0
2017-04-27 11:15:00,54.11,54.14,54.09,54.09,161735.0,42.8841,42.9079,42.8682,42.8682,161735.0
2017-04-27 11:20:00,54.09,54.17,54.09,54.17,191207.0,42.8682,42.9316,42.8682,42.9316,191207.0
2017-04-27 11:25:00,54.18,54.22,54.1,54.13,145570.0,42.9396,42.9713,42.8762,42.8999,145570.0
2017-04-27 11:30:00,54.12,54.15,54.1,54.12,101446.0,42.892,42.9158,42.8762,42.892,101446.0
2017-04-27 11:35:00,54.11,54.12,54.01,54.02,123816.0,42.8841,42.892,42.8048,42.8128,123816.0
2017-04-27 11:40:00,54.02,54.04,53.98,53.98,176245.0,42.8128,42.8286,42.7811,42.7811,176245.0
2017-04-27 11:45:00,53.99,54.01,53.92,53.94,123119.0,42.789,42.8048,42.7335,42.7493,123119.0
2017-04-27 11:50:00,53.94,53.98,53.93,53.98,156061.0,42.7493,42.7811,42.7414,42.7811,156061.0
2017-04-27 11:55:00,53.99,54.05,53.96,54.05,85820.0,42.789,42.8365,42.7652,42.8365,85820.0
2017-04-27 12:00:00,54.05,54.17,54.04,54.16,96951.0,42.8365,42.9316,42.8286,42.9237,96951.0
2017-04-27 12:05:00,54.16,54.16,54.1,54.15,91803.0,42.9237,42.9237,42.8762,42.9158,91803.0
2017-04-27 12:10:00,54.15,54.2,54.14,54.19,188875.0,42.9158,42.9554,42.9079,42.9475,188875.0
2017-04-27 12:15:00,54.19,54.21,54.17,54.18,75516.0,42.9475,42.9633,42.9316,42.9396,75516.0
2017-04-27 12:20:00,54.18,54.18,54.13,54.15,118367.0,42.9396,42.9396,42.8999,42.9158,118367.0
2017-04-27 12:25:00,54.15,54.18,54.12,54.17,218693.0,42.9158,42.9396,42.892,42.9316,218693.0
2017-04-27 12:30:00,54.17,54.2,54.14,54.18,140147.0,42.9316,42.9554,42.9079,42.9396,140147.0
2017-04-27 12:35:00,54.18,54.22,54.17,54.22,88578.0,42.9396,42.9713,42.9316,42.9713,88578.0
2017-04-27 12:40:00,54.22,54.25,54.21,54.24,60927.0,42.9713,42.995,42.9633,42.9871,60927.0
2017-04-27 12:45:00,54.24,54.3,54.24,54.3,85931.0,42.9871,43.0347,42.9871,43.0347,85931.0
2017-04-27 12:50:00,54.29,54.36,54.29,54.35,123509.0,43.0267,43.0822,43.0267,43.0743,123509.0
2017-04-27 12:55:00,54.36,54.43,54.35,54.41,172030.0,43.0822,43.1377,43.0743,43.1218,172030.0
2017-04-27 13:00:00,54.41,54.42,54.34,54.37,141349.0,43.1218,43.1298,43.0664,43.0901,141349.0
2017-04-27 13:05:00,54.37,54.4,54.34,54.36,95663.0,43.0901,43.1139,43.0664,43.0822,95663.0
2017-04-27 13:10:00,54.36,54.4,54.34,54.35,91708.0,43.0822,43.1139,43.0664,43.0743,91708.0
2017-04-27 13:15:00,54.35,54.38,54.33,54.34,133474.0,43.0743,43.0981,43.0584,43.0664,133474.0
2017-04-27 13:20:00,54.35,54.37,54.32,54.37,81624.0,43.0743,43.0901,43.0505,43.0901,81624.0
2017-04-27 13:25:00,54.37,54.42,54.37,54.41,71559.0,43.0901,43.1298,43.0901,43.1218,71559.0
2017-04-27 13:30:00,54.42,54.45,54.34,54.37,94649.0,43.1298,43.1535,43.0664,43.0901,94649.0
2017-04-27 13:35:00,54.37,54.4,54.36,54.4,52055.0,43.0901,43.1139,43.0822,43.1139,52055.0
2017-04-27 13:40:00,54.4,54.41,54.35,54.35,70231.0,43.1139,43.1218,43.0743,43.0743,70231.0
2017-04-27 13:45:00,54.35,54.39,54.34,54.35,117510.0,43.0743,43.106,43.0664,43.0743,117510.0
2017-04-27 13:50:00,54.35,54.37,54.32,54.36,93306.0,43.0743,43.0901,43.0505,43.0822,93306.0
2017-04-27 13:55:00,54.36,54.38,54.34,54.37,82982.0,43.0822,43.0981,43.0664,43.0901,82982.0
2017-04-27 14:00:00,54.37,54.38,54.33,54.34,107642.0,43.0901,43.0981,43.0584,43.0664,107642.0
2017-04-27 14:05:00,54.34,54.35,54.3,54.32,101571.0,43.0664,43.0743,43.0347,43.0505,101571.0
2017-04-27 14:10:00,54.32,54.37,54.32,54.34,72492.0,43.0505,43.0901,43.0505,43.0664,72492.0
2017-04-27 14:15:00,54.34,54.4,54.33,54.4,76441.0,43.0664,43.1139,43.0584,43.1139,76441.0
2017-04-27 14:20:00,54.4,54.41,54.35,54.35,105586.0,43.1139,43.1218,43.0743,43.0743,105586.0
2017-04-27 14:25:00,54.35,54.41,54.34,54.41,86007.0,43.0743,43.1218,43.0664,43.1218,86007.0
2017-04-27 14:30:00,54.41,54.46,54.4,54.44,128163.0,43.1218,43.1615,43.1139,43.1456,128163.0
2017-04-27 14:35:00,54.44,54.47,54.43,54.44,64976.0,43.1456,43.1694,43.1377,43.1456,64976.0
2017-04-27 14:40:00,54.45,54.45,54.4,54.43,119116.0,43.1535,43.1535,43.1139,43.1377,119116.0
2017-04-27 14:45:00,54.43,54.45,54.42,54.42,52466.0,43.1377,43.1535,43.1298,43.1298,52466.0
2017-04-27 14:50:00,54.43,54.45,54.38,54.39,96935.0,43.1377,43.1535,43.0981,43.106,96935.0
2017-04-27 14:55:00,54.39,54.44,54.38,54.43,79290.0,43.106,43.1456,43.0981,43.1377,79290.0
2017-04-27 15:00:00,54.44,54.44,54.37,54.4,162158.0,43.1456,43.1456,43.0901,43.1139,162158.0
2017-04-27 15:05:00,54.4,54.42,54.36,54.4,128592.0,43.1139,43.1298,43.0822,43.1139,128592.0
2017-04-27 15:10:00,54.4,54.44,54.39,54.44,97667.0,43.1139,43.1456,43.106,43.1456,97667.0
2017-04-27 15:15:00,54.44,54.49,54.43,54.47,186288.0,43.1456,43.1852,43.1377,43.1694,186288.0
2017-04-27 15:20:00,54.48,54.5,54.46,54.48,139855.0,43.1773,43.1932,43.1615,43.1773,139855.0
2017-04-27 15:25:00,54.48,54.48,54.43,54.46,176507.0,43.1773,43.1773,43.1377,43.1615,176507.0
2017-04-27 15:30:00,54.46,54.47,54.42,54.45,225805.0,43.1615,43.1694,43.1298,43.1535,225805.0
2017-04-27 15:35:00,54.44,54.45,54.38,54.41,173281.0,43.1456,43.1535,43.0981,43.1218,173281.0
2017-04-27 15:40:00,54.42,54.46,54.41,54.43,180066.0,43.1298,43.1615,43.1218,43.1377,180066.0
2017-04-27 15:45:00,54.43,54.46,54.38,54.39,188515.0,43.1377,43.1615,43.0981,43.106,188515.0
2017-04-27 15:50:00,54.39,54.42,54.34,54.42,406137.0,43.106,43.1298,43.0664,43.1298,406137.0
2017-04-27 15:55:00,54.41,54.46,54.37,54.45,758331.0,43.1218,43.1615,43.0901,43.1535,758331.0
2017-04-28 09:30:00,54.33,54.48,54.27,54.4,388917.0,43.0584,43.1773,43.0109,43.1139,388917.0
2017-04-28 09:35:00,54.41,54.42,54.29,54.3,170642.0,43.1218,43.1298,43.0267,43.0347,170642.0
2017-04-28 09:40:00,54.29,54.37,54.25,54.29,182280.0,43.0267,43.0901,42.995,43.0267,182280.0
2017-04-28 09:45:00,54.29,54.4,54.29,54.38,211834.0,43.0267,43.1139,43.0267,43.0981,211834.0
2017-04-28 09:50:00,54.38,54.51,54.36,54.51,119327.0,43.0981,43.2011,43.0822,43.2011,119327.0
2017-04-28 09:55:00,54.51,54.58,54.51,54.56,146044.0,43.2011,43.2566,43.2011,43.2407,146044.0
2017-04-28 10:00:00,54.55,54.56,54.46,54.55,195037.0,43.2328,43.2407,43.1615,43.2328,195037.0
2017-04-28 10:05:00,54.55,54.56,54.45,54.5,141496.0,43.2328,43.2407,43.1535,43.1932,141496.0
2017-04-28 10:10:00,54.5,54.56,54.44,54.46,99176.0,43.1932,43.2407,43.1456,43.1615,99176.0
2017-04-28 10:15:00,54.46,54.48,54.35,54.35,147301.0,43.1615,43.1773,43.0743,43.0743,147301.0
2017-04-28 10:20:00,54.35,54.39,54.31,54.35,196966.0,43.0743,43.106,43.0426,43.0743,196966.0
2017-04-28 10:25:00,54.35,54.39,54.32,54.38,91166.0,43.0743,43.106,43.0505,43.0981,91166.0
2017-04-28 10:30:00,54.38,54.39,54.27,54.28,131025.0,43.0981,43.106,43.0109,43.0188,131025.0
2017-04-28 10:35:00,54.28,54.38,54.27,54.37,101659.0,43.0188,43.0981,43.0109,43.0901,101659.0
2017-04-28 10:40:00,54.36,54.37,54.28,54.3,114325.0,43.0822,43.0901,43.0188,43.0347,114325.0
2017-04-28 10:45:00,54.3,54.3,54.23,54.28,173269.0,43.0347,43.0347,42.9792,43.0188,173269.0
2017-04-28 10:50:00,54.27,54.31,54.24,54.3,98488.0,43.0109,43.0426,42.9871,43.0347,98488.0
2017-04-28 10:55:00,54.31,54.32,54.24,54.26,102925.0,43.0426,43.0505,42.9871,43.003,102925.0
2017-04-28 11:00:00,54.26,54.32,54.25,54.32,71447.0,43.003,43.0505,42.995,43.0505,71447.0
2017-04-28 11:05:00,54.31,54.35,54.28,54.29,124945.0,43.0426,43.0743,43.0188,43.0267,124945.0
2017-04-28 11:10:00,54.28,54.31,54.15,54.2,230056.0,43.0188,43.0426,42.9158,42.9554,230056.0
2017-04-28 11:15:00,54.2,54.27,54.15,54.25,93088.0,42.9554,43.0109,42.9158,42.995,93088.0
2017-04-28 11:20:00,54.25,54.26,54.17,54.21,119879.0,42.995,43.003,42.9316,42.9633,119879.0
2017-04-28 11:25:00,54.21,54.26,54.19,54.21,88092.0,42.9633,43.003,42.9475,42.9633,88092.0
2017-04-28 11:30:00,54.2,54.24,54.13,54.15,100469.0,42.9554,42.9871,42.8999,42.9158,100469.0
2017-04-28 11:35:00,54.15,54.18,54.15,54.17,56572.0,42.9158,42.9396,42.9158,42.9316,56572.0
2017-04-28 11:40:00,54.16,54.22,54.1,54.1,130683.0,42.9237,42.9713,42.8762,42.8762,130683.0
2017-04-28 11:45:00,54.11,54.15,54.07,54.15,120130.0,42.8841,42.9158,42.8524,42.9158,120130.0
2017-04-28 11:50:00,54.15,54.17,54.13,54.15,67354.0,42.9158,42.9316,42.8999,42.9158,67354.0
2017-04-28 11:55:00,54.14,54.16,54.08,54.1,77437.0,42.9079,42.9237,42.8603,42.8762,77437.0
2017-04-28 12:00:00,54.11,54.14,54.09,54.1,93319.0,42.8841,42.9079,42.8682,42.8762,93319.0
2017-04-28 12:05:00,54.1,54.17,54.1,54.16,91097.0,42.8762,42.9316,42.8762,42.9237,91097.0
2017-04-28 12:10:00,54.17,54.18,54.12,54.13,66825.0,42.9316,42.9396,42.892,42.8999,66825.0
2017-04-28 12:15:00,54.12,54.15,54.09,54.14,82746.0,42.892,42.9158,42.8682,42.9079,82746.0
2017-04-28 12:20:00,54.14,54.14,54.08,54.12,68310.0,42.9079,42.9079,42.8603,42.892,68310.0
2017-04-28 12:25:00,54.12,54.13,54.09,54.11,60305.0,42.892,42.8999,42.8682,42.8841,60305.0
2017-04-28 12:30:00,54.11,54.12,54.04,54.06,111728.0,42.8841,42.892,42.8286,42.8445,111728.0
2017-04-28 12:35:00,54.06,54.07,54.0,54.01,110909.0,42.8445,42.8524,42.7969,42.8048,110909.0
2017-04-28 12:40:00,54.01,54.06,53.98,54.02,160679.0,42.8048,42.8445,42.7811,42.8128,160679.0
2017-04-28 12:45:00,54.03,54.05,54.01,54.04,105175.0,42.8207,42.8365,42.8048,42.8286,105175.0
2017-04-28 12:50:00,54.04,54.04,53.99,54.01,86422.0,42.8286,42.8286,42.789,42.8048,86422.0
2017-04-28 12:55:00,54.0,54.07,54.0,54.05,81222.0,42.7969,42.8524,42.7969,42.8365,81222.0
2017-04-28 13:00:00,54.05,54.06,54.02,54.05,74395.0,42.8365,42.8445,42.8128,42.8365,74395.0
2017-04-28 13:05:00,54.05,54.06,54.01,54.02,102421.0,42.8365,42.8445,42.8048,42.8128,102421.0
2017-04-28 13:10:00,54.03,54.04,53.98,54.02,151069.0,42.8207,42.8286,42.7811,42.8128,151069.0
2017-04-28 13:15:00,54.01,54.06,53.99,54.03,188794.0,42.8048,42.8445,42.789,42.8207,188794.0
2017-04-28 13:20:00,54.03,54.11,54.03,54.11,77859.0,42.8207,42.8841,42.8207,42.8841,77859.0
2017-04-28 13:25:00,54.11,54.11,54.09,54.09,49983.0,42.8841,42.8841,42.8682,42.8682,49983.0
2017-04-28 13:30:00,54.09,54.09,54.05,54.06,88376.0,42.8682,42.8682,42.8365,42.8445,88376.0
2017-04-28 13:35:00,54.05,54.07,54.03,54.05,53927.0,42.8365,42.8524,42.8207,42.8365,53927.0
2017-04-28 13:40:00,54.06,54.08,54.02,54.03,45413.0,42.8445,42.8603,42.8128,42.8207,45413.0
2017-04-28 13:45:00,54.04,54.05,53.99,54.01,85106.0,42.8286,42.8365,42.789,42.8048,85106.0
2017-04-28 13:50:00,54.01,54.03,54.0,54.03,51085.0,42.8048,42.8207,42.7969,42.8207,51085.0
2017-04-28 13:55:00,54.03,54.04,53.99,54.0,83762.0,42.8207,42.8286,42.789,42.7969,83762.0
2017-04-28 14:00:00,54.01,54.08,53.98,54.04,116566.0,42.8048,42.8603,42.7811,42.8286,116566.0
2017-04-28 14:05:00,54.04,54.05,53.97,53.98,125110.0,42.8286,42.8365,42.7731,42.7811,125110.0
2017-04-28 14:10:00,53.98,54.0,53.9,53.91,212646.0,42.7811,42.7969,42.7176,42.7256,212646.0
2017-04-28 14:15:00,53.92,53.99,53.91,53.99,114021.0,42.7335,42.789,42.7256,42.789,114021.0
2017-04-28 14:20:00,53.99,54.0,53.97,54.0,105679.0,42.789,42.7969,42.7731,42.7969,105679.0
2017-04-28 14:25:00,54.0,54.0,53.93,53.96,272039.0,42.7969,42.7969,42.7414,42.7652,272039.0
2017-04-28 14:30:00,53.96,54.02,53.95,54.01,112898.0,42.7652,42.8128,42.7573,42.8048,112898.0
2017-04-28 14:35:00,54.02,54.02,53.91,53.92,148541.0,42.8128,42.8128,42.7256,42.7335,148541.0
2017-04-28 14:40:00,53.93,53.95,53.89,53.91,102888.0,42.7414,42.7573,42.7097,42.7256,102888.0
2017-04-28 14:45:00,53.91,53.93,53.87,53.87,153107.0,42.7256,42.7414,42.6939,42.6939,153107.0
2017-04-28 14:50:00,53.88,53.92,53.87,53.91,166294.0,42.7018,42.7335,42.6939,42.7256,166294.0
2017-04-28 14:55:00,53.91,53.92,53.86,53.88,167969.0,42.7256,42.7335,42.6859,42.7018,167969.0
2017-04-28 15:00:00,53.88,53.96,53.87,53.96,114945.0,42.7018,42.7652,42.6939,42.7652,114945.0
2017-04-28 15:05:00,53.96,54.0,53.94,53.98,136361.0,42.7652,42.7969,42.7493,42.7811,136361.0
2017-04-28 15:10:00,53.99,54.02,53.97,54.0,111041.0,42.789,42.8128,42.7731,42.7969,111041.0
2017-04-28 15:15:00,54.0,54.01,53.96,53.97,138871.0,42.7969,42.8048,42.7652,42.7731,138871.0
2017-04-28 15:20:00,53.97,53.97,53.91,53.94,146372.0,42.7731,42.7731,42.7256,42.7493,146372.0
2017-04-28 15:25:00,53.94,53.95,53.89,53.89,144078.0,42.7493,42.7573,42.7097,42.7097,144078.0
2017-04-28 15:30:00,53.89,53.93,53.86,53.91,256077.0,42.7097,42.7414,42.6859,42.7256,256077.0
2017-04-28 15:35:00,53.91,53.92,53.84,53.85,184302.0,42.7256,42.7335,42.6701,42.678,184302.0
2017-04-28 15:40:00,53.85,53.85,53.79,53.79,352787.0,42.678,42.678,42.6305,42.6305,352787.0
2017-04-28 15:45:00,53.8,53.8,53.73,53.76,424481.0,42.6384,42.6384,42.5829,42.6067,424481.0
2017-04-28 15:50:00,53.76,53.81,53.76,53.8,465363.0,42.6067,42.6463,42.6067,42.6384,465363.0
2017-04-28 15:55:00,53.8,53.84,53.79,53.82,1125284.0,42.6384,42.6701,42.6305,42.6542,1125284.0
2017-05-01 09:30:00,54.1,54.14,54.04,54.12,274050.0,42.8762,42.9079,42.8286,42.892,274050.0
2017-05-01 09:35:00,54.12,54.13,54.05,54.11,154497.0,42.892,42.8999,42.8365,42.8841,154497.0
2017-05-01 09:40:00,54.12,54.17,54.1,54.13,144032.0,42.892,42.9316,42.8762,42.8999,144032.0
2017-05-01 09:45:00,54.12,54.13,54.03,54.04,75333.0,42.892,42.8999,42.8207,42.8286,75333.0
2017-05-01 09:50:00,54.03,54.15,54.02,54.08,138100.0,42.8207,42.9158,42.8128,42.8603,138100.0
2017-05-01 09:55:00,54.09,54.12,54.05,54.06,134548.0,42.8682,42.892,42.8365,42.8445,134548.0
2017-05-01 10:00:00,54.06,54.08,53.98,54.01,177148.0,42.8445,42.8603,42.7811,42.8048,177148.0
2017-05-01 10:05:00,54.0,54.09,53.99,54.03,96736.0,42.7969,42.8682,42.789,42.8207,96736.0
2017-05-01 10:10:00,54.03,54.08,53.97,54.08,182300.0,42.8207,42.8603,42.7731,42.8603,182300.0
2017-05-01 10:15:00,54.08,54.17,54.08,54.16,104677.0,42.8603,42.9316,42.8603,42.9237,104677.0
2017-05-01 10:20:00,54.16,54.17,54.12,54.12,63931.0,42.9237,42.9316,42.892,42.892,63931.0
2017-05-01 10:25:00,54.12,54.21,54.11,54.18,99270.0,42.892,42.9633,42.8841,42.9396,99270.0
2017-05-01 10:30:00,54.17,54.23,54.16,54.22,123296.0,42.9316,42.9792,42.9237,42.9713,123296.0
2017-05-01 10:35:00,54.22,54.24,54.15,54.17,91206.0,42.9713,42.9871,42.9158,42.9316,91206.0
2017-05-01 10:40:00,54.17,54.2,54.12,54.14,73657.0,42.9316,42.9554,42.892,42.9079,73657.0
2017-05-01 10:45:00,54.15,54.16,54.08,54.09,165967.0,42.9158,42.9237,42.8603,42.8682,165967.0
2017-05-01 10:50:00,54.09,54.13,54.07,54.12,135162.0,42.8682,42.8999,42.8524,42.892,135162.0
2017-05-01 10:55:00,54.12,54.16,54.09,54.15,61442.0,42.892,42.9237,42.8682,42.9158,61442.0
2017-05-01 11:00:00,54.15,54.21,54.15,54.19,75731.0,42.9158,42.9633,42.9158,42.9475,75731.0
2017-05-01 11:05:00,54.2,54.22,54.17,54.18,52064.0,42.9554,42.9713,42.9316,42.9396,52064.0
2017-05-01 11:10:00,54.17,54.21,54.15,54.19,43602.0,42.9316,42.9633,42.9158,42.9475,43602.0
2017-05-01 11:15:00,54.19,54.23,54.18,54.2,71135.0,42.9475,42.9792,42.9396,42.9554,71135.0
2017-05-01 11:20:00,54.19,54.21,54.18,54.19,42260.0,42.9475,42.9633,42.9396,42.9475,42260.0
2017-05-01 11:25:00,54.19,54.25,54.16,54.18,94633.0,42.9475,42.995,42.9237,42.9396,94633.0
2017-05-01 11:30:00,54.18,54.19,54.12,54.14,132850.0,42.9396,42.9475,42.892,42.9079,132850.0
2017-05-01 11:35:00,54.14,54.22,54.12,54.2,95863.0,42.9079,42.9713,42.892,42.9554,95863.0
2017-05-01 11:40:00,54.2,54.28,54.19,54.26,89410.0,42.9554,43.0188,42.9475,43.003,89410.0
2017-05-01 11:45:00,54.27,54.31,54.24,54.25,72927.0,43.0109,43.0426,42.9871,42.995,72927.0
2017-05-01 11:50:00,54.26,54.3,54.24,54.26,89335.0,43.003,43.0347,42.9871,43.003,89335.0
2017-05-01 11:55:00,54.25,54.29,54.25,54.27,67709.0,42.995,43.0267,42.995,43.0109,67709.0
2017-05-01 12:00:00,54.28,54.33,54.25,54.33,96969.0,43.0188,43.0584,42.995,43.0584,96969.0
2017-05-01 12:05:00,54.33,54.37,54.31,54.37,103371.0,43.0584,43.0901,43.0426,43.0901,103371.0
2017-05-01 12:10:00,54.37,54.38,54.32,54.33,86142.0,43.0901,43.0981,43.0505,43.0584,86142.0
2017-05-01 12:15:00,54.34,54.36,54.3,54.34,65896.0,43.0664,43.0822,43.0347,43.0664,65896.0
2017-05-01 12:20:00,54.34,54.35,54.32,54.35,51270.0,43.0664,43.0743,43.0505,43.0743,51270.0
2017-05-01 12:25:00,54.35,54.39,54.33,54.37,90703.0,43.0743,43.106,43.0584,43.0901,90703.0
2017-05-01 12:30:00,54.37,54.44,54.36,54.44,159869.0,43.0901,43.1456,43.0822,43.1456,159869.0
2017-05-01 12:35:00,54.43,54.48,54.42,54.46,129316.0,43.1377,43.1773,43.1298,43.1615,129316.0
2017-05-01 12:40:00,54.47,54.5,54.43,54.49,131013.0,43.1694,43.1932,43.1377,43.1852,131013.0
2017-05-01 12:45:00,54.5,54.52,54.4,54.4,93109.0,43.1932,43.209,43.1139,43.1139,93109.0
2017-05-01 12:50:00,54.41,54.44,54.02,54.22,740076.0,43.1218,43.1456,42.8128,42.9713,740076.0
2017-05-01 12:55:00,54.23,54.35,54.2,54.27,183203.0,42.9792,43.0743,42.9554,43.0109,183203.0
2017-05-01 13:00:00,54.27,54.31,54.2,54.29,185998.0,43.0109,43.0426,42.9554,43.0267,185998.0
2017-05-01 13:05:00,54.29,54.37,54.27,54.34,103079.0,43.0267,43.0901,43.0109,43.0664,103079.0
2017-05-01 13:10:00,54.34,54.34,54.29,54.32,63526.0,43.0664,43.0664,43.0267,43.0505,63526.0
2017-05-01 13:15:00,54.32,54.41,54.32,54.4,74511.0,43.0505,43.1218,43.0505,43.1139,74511.0
2017-05-01 13:20:00,54.4,54.44,54.38,54.43,47427.0,43.1139,43.1456,43.0981,43.1377,47427.0
2017-05-01 13:25:00,54.43,54.45,54.41,54.44,53565.0,43.1377,43.1535,43.1218,43.1456,53565.0
2017-05-01 13:30:00,54.45,54.49,54.44,54.49,83713.0,43.1535,43.1852,43.1456,43.1852,83713.0
2017-05-01 13:35:00,54.48,54.48,54.42,54.45,58448.0,43.1773,43.1773,43.1298,43.1535,58448.0
2017-05-01 13:40:00,54.44,54.47,54.42,54.45,48139.0,43.1456,43.1694,43.1298,43.1535,48139.0
2017-05-01 13:45:00,54.46,54.51,54.44,54.49,96222.0,43.1615,43.2011,43.1456,43.1852,96222.0
2017-05-01 13:50:00,54.49,54.55,54.49,54.51,89140.0,43.1852,43.2328,43.1852,43.2011,89140.0
2017-05-01 13:55:00,54.51,54.59,54.51,54.59,101050.0,43.2011,43.2645,43.2011,43.2645,101050.0
2017-05-01 14:00:00,54.59,54.65,54.58,54.62,212620.0,43.2645,43.312,43.2566,43.2883,212620.0
2017-05-01 14:05:00,54.62,54.65,54.6,54.64,115832.0,43.2883,43.312,43.2724,43.3041,115832.0
2017-05-01 14:10:00,54.64,54.68,54.62,54.68,142671.0,43.3041,43.3358,43.2883,43.3358,142671.0
2017-05-01 14:15:00,54.68,54.75,54.67,54.7,131271.0,43.3358,43.3913,43.3279,43.3517,131271.0
2017-05-01 14:20:00,54.7,54.74,54.68,54.7,180930.0,43.3517,43.3834,43.3358,43.3517,180930.0
2017-05-01 14:25:00,54.71,54.72,54.67,54.69,163512.0,43.3596,43.3675,43.3279,43.3438,163512.0
2017-05-01 14:30:00,54.68,54.69,54.62,54.64,128357.0,43.3358,43.3438,43.2883,43.3041,128357.0
2017-05-01 14:35:00,54.63,54.64,54.6,54.61,102752.0,43.2962,43.3041,43.2724,43.2803,102752.0
2017-05-01 14:40:00,54.61,54.61,54.57,54.58,124166.0,43.2803,43.2803,43.2486,43.2566,124166.0
2017-05-01 14:45:00,54.57,54.61,54.56,54.56,103052.0,43.2486,43.2803,43.2407,43.2407,103052.0
2017-05-01 14:50:00,54.57,54.59,54.55,54.57,90143.0,43.2486,43.2645,43.2328,43.2486,90143.0
2017-05-01 14:55:00,54.57,54.61,54.55,54.61,80664.0,43.2486,43.2803,43.2328,43.2803,80664.0
2017-05-01 15:00:00,54.61,54.63,54.57,54.59,176132.0,43.2803,43.2962,43.2486,43.2645,176132.0
2017-05-01 15:05:00,54.59,54.6,54.57,54.59,135443.0,43.2645,43.2724,43.2486,43.2645,135443.0
2017-05-01 15:10:00,54.58,54.6,54.52,54.54,181106.0,43.2566,43.2724,43.209,43.2249,181106.0
2017-05-01 15:15:00,54.55,54.57,54.5,54.52,131183.0,43.2328,43.2486,43.1932,43.209,131183.0
2017-05-01 15:20:00,54.52,54.52,54.5,54.5,133432.0,43.209,43.209,43.1932,43.1932,133432.0
2017-05-01 15:25:00,54.5,54.52,54.49,54.51,177181.0,43.1932,43.209,43.1852,43.2011,177181.0
2017-05-01 15:30:00,54.51,54.6,54.49,54.59,173887.0,43.2011,43.2724,43.1852,43.2645,173887.0
2017-05-01 15:35:00,54.59,54.6,54.53,54.54,239880.0,43.2645,43.2724,43.2169,43.2249,239880.0
2017-05-01 15:40:00,54.54,54.57,54.52,54.54,202016.0,43.2249,43.2486,43.209,43.2249,202016.0
2017-05-01 15:45:00,54.55,54.57,54.5,54.5,296191.0,43.2328,43.2486,43.1932,43.1932,296191.0
2017-05-01 15:50:00,54.5,54.55,54.49,54.55,375620.0,43.1932,43.2328,43.1852,43.2328,375620.0
2017-05-01 15:55:00,54.54,54.57,54.45,54.48,1006494.0,43.2249,43.2486,43.1535,43.1773,1006494.0
2017-05-02 09:30:00,54.46,54.61,54.46,54.46,229823.0,43.1615,43.2803,43.1615,43.1615,229823.0
2017-05-02 09:35:00,54.47,54.56,54.45,54.54,261842.0,43.1694,43.2407,43.1535,43.2249,261842.0
2017-05-02 09:40:00,54.54,54.55,54.47,54.51,172830.0,43.2249,43.2328,43.1694,43.2011,172830.0
2017-05-02 09:45:00,54.5,54.51,54.36,54.4,211925.0,43.1932,43.2011,43.0822,43.1139,211925.0
2017-05-02 09:50:00,54.39,54.48,54.35,54.46,152391.0,43.106,43.1773,43.0743,43.1615,152391.0
2017-05-02 09:55:00,54.46,54.46,54.33,54.34,204831.0,43.1615,43.1615,43.0584,43.0664,204831.0
2017-05-02 10:00:00,54.34,54.36,54.26,54.28,211341.0,43.0664,43.0822,43.003,43.0188,211341.0
2017-05-02 10:05:00,54.28,54.29,54.18,54.19,162514.0,43.0188,43.0267,42.9396,42.9475,162514.0
2017-05-02 10:10:00,54.2,54.21,54.12,54.19,175778.0,42.9554,42.9633,42.892,42.9475,175778.0
2017-05-02 10:15:00,54.18,54.24,54.14,54.22,131085.0,42.9396,42.9871,42.9079,42.9713,131085.0
2017-05-02 10:20:00,54.22,54.24,54.17,54.21,75693.0,42.9713,42.9871,42.9316,42.9633,75693.0
2017-05-02 10:25:00,54.2,54.2,54.12,54.16,147066.0,42.9554,42.9554,42.892,42.9237,147066.0
2017-05-02 10:30:00,54.16,54.19,54.12,54.14,147061.0,42.9237,42.9475,42.892,42.9079,147061.0
2017-05-02 10:35:00,54.14,54.14,54.08,54.09,78560.0,42.9079,42.9079,42.8603,42.8682,78560.0
2017-05-02 10:40:00,54.09,54.14,54.06,54.12,88678.0,42.8682,42.9079,42.8445,42.892,88678.0
2017-05-02 10:45:00,54.12,54.17,54.07,54.13,204461.0,42.892,42.9316,42.8524,42.8999,204461.0
2017-05-02 10:50:00,54.13,54.31,54.1,54.27,332368.0,42.8999,43.0426,42.8762,43.0109,332368.0
2017-05-02 10:55:00,54.28,54.28,54.18,54.18,116232.0,43.0188,43.0188,42.9396,42.9396,116232.0
2017-05-02 11:00:00,54.19,54.25,54.17,54.25,75746.0,42.9475,42.995,42.9316,42.995,75746.0
2017-05-02 11:05:00,54.24,54.25,54.18,54.18,120862.0,42.9871,42.995,42.9396,42.9396,120862.0
2017-05-02 11:10:00,54.19,54.28,54.18,54.27,171649.0,42.9475,43.0188,42.9396,43.0109,171649.0
2017-05-02 11:15:00,54.26,54.32,54.25,54.29,234578.0,43.003,43.0505,42.995,43.0267,234578.0
2017-05-02 11:20:00,54.28,54.35,54.26,54.3,148652.0,43.0188,43.0743,43.003,43.0347,148652.0
2017-05-02 11:25:00,54.3,54.34,54.28,54.32,111746.0,43.0347,43.0664,43.0188,43.0505,111746.0
2017-05-02 11:30:00,54.31,54.33,54.25,54.33,93034.0,43.0426,43.0584,42.995,43.0584,93034.0
2017-05-02 11:35:00,54.32,54.35,54.27,54.29,51903.0,43.0505,43.0743,43.0109,43.0267,51903.0
2017-05-02 11:40:00,54.3,54.32,54.27,54.3,50474.0,43.0347,43.0505,43.0109,43.0347,50474.0
2017-05-02 11:45:00,54.3,54.31,54.25,54.26,67581.0,43.0347,43.0426,42.995,43.003,67581.0
2017-05-02 11:50:00,54.27,54.31,54.25,54.26,88027.0,43.0109,43.0426,42.995,43.003,88027.0
2017-05-02 11:55:00,54.26,54.3,54.24,54.3,136830.0,43.003,43.0347,42.9871,43.0347,136830.0
2017-05-02 12:00:00,54.3,54.38,54.28,54.35,115686.0,43.0347,43.0981,43.0188,43.0743,115686.0
2017-05-02 12:05:00,54.35,54.41,54.34,54.38,50783.0,43.0743,43.1218,43.0664,43.0981,50783.0
2017-05-02 12:10:00,54.37,54.38,54.34,54.35,49011.0,43.0901,43.0981,43.0664,43.0743,49011.0
2017-05-02 12:15:00,54.36,54.4,54.34,54.38,107499.0,43.0822,43.1139,43.0664,43.0981,107499.0
2017-05-02 12:20:00,54.38,54.4,54.36,54.36,67011.0,43.0981,43.1139,43.0822,43.0822,67011.0
2017-05-02 12:25:00,54.37,54.37,54.34,54.35,91560.0,43.0901,43.0901,43.0664,43.0743,91560.0
2017-05-02 12:30:00,54.36,54.39,54.34,54.36,124301.0,43.0822,43.106,43.0664,43.0822,124301.0
2017-05-02 12:35:00,54.35,54.39,54.34,54.38,97795.0,43.0743,43.106,43.0664,43.0981,97795.0
2017-05-02 12:40:00,54.37,54.39,54.33,54.36,68461.0,43.0901,43.106,43.0584,43.0822,68461.0
2017-05-02 12:45:00,54.35,54.39,54.33,54.39,96640.0,43.0743,43.106,43.0584,43.106,96640.0
2017-05-02 12:50:00,54.38,54.39,54.35,54.37,55286.0,43.0981,43.106,43.0743,43.0901,55286.0
2017-05-02 12:55:00,54.37,54.4,54.36,54.4,55667.0,43.0901,43.1139,43.0822,43.1139,55667.0
2017-05-02 13:00:00,54.4,54.42,54.36,54.39,58614.0,43.1139,43.1298,43.0822,43.106,58614.0
2017-05-02 13:05:00,54.39,54.4,54.38,54.4,36952.0,43.106,43.1139,43.0981,43.1139,36952.0
2017-05-02 13:10:00,54.4,54.4,54.35,54.4,127355.0,43.1139,43.1139,43.0743,43.1139,127355.0
2017-05-02 13:15:00,54.39,54.47,54.38,54.46,59647.0,43.106,43.1694,43.0981,43.1615,59647.0
2017-05-02 13:20:00,54.46,54.47,54.39,54.39,79665.0,43.1615,43.1694,43.106,43.106,79665.0
2017-05-02 13:25:00,54.4,54.42,54.37,54.4,97534.0,43.1139,43.1298,43.0901,43.1139,97534.0
2017-05-02 13:30:00,54.4,54.43,54.39,54.43,115188.0,43.1139,43.1377,43.106,43.1377,115188.0
2017-05-02 13:35:00,54.41,54.45,54.4,54.44,81834.0,43.1218,43.1535,43.1139,43.1456,81834.0
2017-05-02 13:40:00,54.43,54.45,54.42,54.44,55783.0,43.1377,43.1535,43.1298,43.1456,55783.0
2017-05-02 13:45:00,54.45,54.45,54.39,54.4,58353.0,43.1535,43.1535,43.106,43.1139,58353.0
2017-05-02 13:50:00,54.4,54.4,54.35,54.38,95652.0,43.1139,43.1139,43.0743,43.0981,95652.0
2017-05-02 13:55:00,54.37,54.38,54.28,54.31,119134.0,43.0901,43.0981,43.0188,43.0426,119134.0
2017-05-02 14:00:00,54.31,54.35,54.3,54.35,82056.0,43.0426,43.0743,43.0347,43.0743,82056.0
2017-05-02 14:05:00,54.34,54.39,54.32,54.35,79136.0,43.0664,43.106,43.0505,43.0743,79136.0
2017-05-02 14:10:00,54.35,54.38,54.33,54.37,93719.0,43.0743,43.0981,43.0584,43.0901,93719.0
2017-05-02 14:15:00,54.36,54.38,54.34,54.36,68242.0,43.0822,43.0981,43.0664,43.0822,68242.0
2017-05-02 14:20:00,54.37,54.4,54.36,54.39,64653.0,43.0901,43.1139,43.0822,43.106,64653.0
2017-05-02 14:25:00,54.38,54.39,54.33,54.34,84819.0,43.0981,43.106,43.0584,43.0664,84819.0
2017-05-02 14:30:00,54.35,54.35,54.32,54.33,63358.0,43.0743,43.0743,43.0505,43.0584,63358.0
2017-05-02 14:35:00,54.33,54.34,54.31,54.32,67647.0,43.0584,43.0664,43.0426,43.0505,67647.0
2017-05-02 14:40:00,54.33,54.36,54.3,54.34,102701.0,43.0584,43.0822,43.0347,43.0664,102701.0
2017-05-02 14:45:00,54.34,54.37,54.31,54.33,133687.0,43.0664,43.0901,43.0426,43.0584,133687.0
2017-05-02 14:50:00,54.33,54.36,54.29,54.31,105790.0,43.0584,43.0822,43.0267,43.0426,105790.0
2017-05-02 14:55:00,54.3,54.34,54.29,54.33,99966.0,43.0347,43.0664,43.0267,43.0584,99966.0
2017-05-02 15:00:00,54.34,54.34,54.31,54.32,114972.0,43.0664,43.0664,43.0426,43.0505,114972.0
2017-05-02 15:05:00,54.32,54.35,54.29,54.32,204485.0,43.0505,43.0743,43.0267,43.0505,204485.0
2017-05-02 15:10:00,54.31,54.35,54.31,54.32,100985.0,43.0426,43.0743,43.0426,43.0505,100985.0
2017-05-02 15:15:00,54.33,54.34,54.31,54.32,251951.0,43.0584,43.0664,43.0426,43.0505,251951.0
2017-05-02 15:20:00,54.33,54.35,54.32,54.34,98003.0,43.0584,43.0743,43.0505,43.0664,98003.0
2017-05-02 15:25:00,54.34,54.34,54.32,54.32,150212.0,43.0664,43.0664,43.0505,43.0505,150212.0
2017-05-02 15:30:00,54.32,54.36,54.31,54.33,431135.0,43.0505,43.0822,43.0426,43.0584,431135.0
2017-05-02 15:35:00,54.33,54.33,54.25,54.3,558332.0,43.0584,43.0584,42.995,43.0347,558332.0
2017-05-02 15:40:00,54.3,54.33,54.29,54.32,225550.0,43.0347,43.0584,43.0267,43.0505,225550.0
2017-05-02 15:45:00,54.31,54.35,54.28,54.34,427373.0,43.0426,43.0743,43.0188,43.0664,427373.0
2017-05-02 15:50:00,54.34,54.4,54.33,54.38,726851.0,43.0664,43.1139,43.0584,43.0981,726851.0
2017-05-02 15:55:00,54.38,54.54,54.38,54.52,1809971.0,43.0981,43.2249,43.0981,43.209,1809971.0
2017-05-03 09:30:00,54.01,54.14,53.95,54.1,360590.0,43.1014,43.2051,43.0535,43.1732,360590.0
2017-05-03 09:35:00,54.1,54.18,54.07,54.14,203601.0,43.1732,43.237,43.1493,43.2051,203601.0
2017-05-03 09:40:00,54.14,54.28,54.14,54.27,157401.0,43.2051,43.3168,43.2051,43.3089,157401.0
2017-05-03 09:45:00,54.27,54.37,54.26,54.35,216981.0,43.3089,43.3887,43.3009,43.3727,216981.0
2017-05-03 09:50:00,54.35,54.35,54.26,54.27,105778.0,43.3727,43.3727,43.3009,43.3089,105778.0
2017-05-03 09:55:00,54.28,54.3,54.24,54.26,73768.0,43.3168,43.3328,43.2849,43.3009,73768.0
2017-05-03 10:00:00,54.26,54.36,54.26,54.36,123922.0,43.3009,43.3807,43.3009,43.3807,123922.0
2017-05-03 10:05:00,54.36,54.43,54.35,54.43,216417.0,43.3807,43.4365,43.3727,43.4365,216417.0
2017-05-03 10:10:00,54.43,54.51,54.4,54.49,171853.0,43.4365,43.5004,43.4126,43.4844,171853.0
2017-05-03 10:15:00,54.48,54.64,54.47,54.63,338885.0,43.4764,43.6041,43.4685,43.5962,338885.0
2017-05-03 10:20:00,54.63,54.73,54.6,54.73,191052.0,43.5962,43.676,43.5722,43.676,191052.0
2017-05-03 10:25:00,54.73,54.73,54.68,54.72,216551.0,43.676,43.676,43.6361,43.668,216551.0
2017-05-03 10:30:00,54.72,54.72,54.62,54.65,198191.0,43.668,43.668,43.5882,43.6121,198191.0
2017-05-03 10:35:00,54.65,54.73,54.63,54.67,243222.0,43.6121,43.676,43.5962,43.6281,243222.0
2017-05-03 10:40:00,54.66,54.68,54.6,54.61,195322.0,43.6201,43.6361,43.5722,43.5802,195322.0
2017-05-03 10:45:00,54.61,54.69,54.6,54.69,190042.0,43.5802,43.644,43.5722,43.644,190042.0
2017-05-03 10:50:00,54.69,54.69,54.52,54.58,287690.0,43.644,43.644,43.5084,43.5563,287690.0
2017-05-03 10:55:00,54.58,54.68,54.57,54.65,165678.0,43.5563,43.6361,43.5483,43.6121,165678.0
2017-05-03 11:00:00,54.65,54.65,54.59,54.61,170904.0,43.6121,43.6121,43.5642,43.5802,170904.0
2017-05-03 11:05:00,54.62,54.67,54.57,54.64,127100.0,43.5882,43.6281,43.5483,43.6041,127100.0
2017-05-03 11:10:00,54.65,54.7,54.61,54.63,109274.0,43.6121,43.652,43.5802,43.5962,109274.0
2017-05-03 11:15:00,54.63,54.65,54.6,54.63,109436.0,43.5962,43.6121,43.5722,43.5962,109436.0
2017-05-03 11:20:00,54.63,54.69,54.62,54.62,117060.0,43.5962,43.644,43.5882,43.5882,117060.0
2017-05-03 11:25:00,54.64,54.64,54.56,54.58,94077.0,43.6041,43.6041,43.5403,43.5563,94077.0
2017-05-03 11:30:00,54.58,54.62,54.54,54.58,151940.0,43.5563,43.5882,43.5243,43.5563,151940.0
2017-05-03 11:35:00,54.58,54.65,54.58,54.61,179617.0,43.5563,43.6121,43.5563,43.5802,179617.0
2017-05-03 11:40:00,54.61,54.65,54.59,54.64,138202.0,43.5802,43.6121,43.5642,43.6041,138202.0
2017-05-03 11:45:00,54.64,54.68,54.63,54.68,86885.0,43.6041,43.6361,43.5962,43.6361,86885.0
2017-05-03 11:50:00,54.67,54.71,54.66,54.7,102572.0,43.6281,43.66,43.6201,43.652,102572.0
2017-05-03 11:55:00,54.7,54.71,54.68,54.7,295022.0,43.652,43.66,43.6361,43.652,295022.0
2017-05-03 12:00:00,54.7,54.7,54.67,54.7,178835.0,43.652,43.652,43.6281,43.652,178835.0
2017-05-03 12:05:00,54.7,54.72,54.66,54.66,121690.0,43.652,43.668,43.6201,43.6201,121690.0
2017-05-03 12:10:00,54.66,54.67,54.58,54.58,150798.0,43.6201,43.6281,43.5563,43.5563,150798.0
2017-05-03 12:15:00,54.58,54.59,54.54,54.58,101850.0,43.5563,43.5642,43.5243,43.5563,101850.0
2017-05-03 12:20:00,54.58,54.6,54.56,54.57,117310.0,43.5563,43.5722,43.5403,43.5483,117310.0
2017-05-03 12:25:00,54.57,54.62,54.57,54.6,112063.0,43.5483,43.5882,43.5483,43.5722,112063.0
2017-05-03 12:30:00,54.61,54.66,54.6,54.62,119641.0,43.5802,43.6201,43.5722,43.5882,119641.0
2017-05-03 12:35:00,54.62,54.63,54.57,54.58,175457.0,43.5882,43.5962,43.5483,43.5563,175457.0
2017-05-03 12:40:00,54.58,54.65,54.57,54.64,136788.0,43.5563,43.6121,43.5483,43.6041,136788.0
2017-05-03 12:45:00,54.65,54.65,54.57,54.59,163706.0,43.6121,43.6121,43.5483,43.5642,163706.0
2017-05-03 12:50:00,54.58,54.6,54.55,54.59,153215.0,43.5563,43.5722,43.5323,43.5642,153215.0
2017-05-03 12:55:00,54.59,54.6,54.54,54.55,140448.0,43.5642,43.5722,43.5243,43.5323,140448.0
2017-05-03 13:00:00,54.56,54.61,54.55,54.55,112727.0,43.5403,43.5802,43.5323,43.5323,112727.0
2017-05-03 13:05:00,54.55,54.57,54.5,54.54,133802.0,43.5323,43.5483,43.4924,43.5243,133802.0
2017-05-03 13:10:00,54.53,54.57,54.49,54.52,128915.0,43.5164,43.5483,43.4844,43.5084,128915.0
2017-05-03 13:15:00,54.52,54.53,54.5,54.53,88207.0,43.5084,43.5164,43.4924,43.5164,88207.0
2017-05-03 13:20:00,54.52,54.54,54.51,54.53,75760.0,43.5084,43.5243,43.5004,43.5164,75760.0
2017-05-03 13:25:00,54.52,54.54,54.5,54.54,68290.0,43.5084,43.5243,43.4924,43.5243,68290.0
2017-05-03 13:30:00,54.54,54.55,54.51,54.55,68728.0,43.5243,43.5323,43.5004,43.5323,68728.0
2017-05-03 13:35:00,54.55,54.57,54.53,54.57,70807.0,43.5323,43.5483,43.5164,43.5483,70807.0
2017-05-03 13:40:00,54.57,54.57,54.54,54.55,45355.0,43.5483,43.5483,43.5243,43.5323,45355.0
2017-05-03 13:45:00,54.55,54.56,54.49,54.52,67660.0,43.5323,43.5403,43.4844,43.5084,67660.0
2017-05-03 13:50:00,54.52,54.53,54.51,54.52,85296.0,43.5084,43.5164,43.5004,43.5084,85296.0
2017-05-03 13:55:00,54.53,54.58,54.52,54.56,122783.0,43.5164,43.5563,43.5084,43.5403,122783.0
2017-05-03 14:00:00,54.57,54.79,54.52,54.73,275976.0,43.5483,43.7238,43.5084,43.676,275976.0
2017-05-03 14:05:00,54.72,54.82,54.64,54.65,447114.0,43.668,43.7478,43.6041,43.6121,447114.0
2017-05-03 14:10:00,54.66,54.75,54.64,54.73,178670.0,43.6201,43.6919,43.6041,43.676,178670.0
2017-05-03 14:15:00,54.73,54.74,54.58,54.63,180262.0,43.676,43.6839,43.5563,43.5962,180262.0
2017-05-03 14:20:00,54.63,54.71,54.61,54.7,101228.0,43.5962,43.66,43.5802,43.652,101228.0
2017-05-03 14:25:00,54.71,54.73,54.66,54.69,158771.0,43.66,43.676,43.6201,43.644,158771.0
2017-05-03 14:30:00,54.69,54.77,54.65,54.77,146781.0,43.644,43.7079,43.6121,43.7079,146781.0
2017-05-03 14:35:00,54.76,54.84,54.72,54.81,323855.0,43.6999,43.7637,43.668,43.7398,323855.0
2017-05-03 14:40:00,54.82,54.85,54.78,54.81,147327.0,43.7478,43.7717,43.7159,43.7398,147327.0
2017-05-03 14:45:00,54.81,54.85,54.8,54.84,113522.0,43.7398,43.7717,43.7318,43.7637,113522.0
2017-05-03 14:50:00,54.84,54.89,54.83,54.87,145393.0,43.7637,43.8036,43.7558,43.7877,145393.0
2017-05-03 14:55:00,54.86,54.87,54.81,54.82,119256.0,43.7797,43.7877,43.7398,43.7478,119256.0
2017-05-03 15:00:00,54.82,54.86,54.81,54.82,157017.0,43.7478,43.7797,43.7398,43.7478,157017.0
2017-05-03 15:05:00,54.82,54.83,54.77,54.79,195952.0,43.7478,43.7558,43.7079,43.7238,195952.0
2017-05-03 15:10:00,54.78,54.78,54.73,54.73,146088.0,43.7159,43.7159,43.676,43.676,146088.0
2017-05-03 15:15:00,54.73,54.75,54.71,54.73,136372.0,43.676,43.6919,43.66,43.676,136372.0
2017-05-03 15:20:00,54.73,54.73,54.69,54.7,158951.0,43.676,43.676,43.644,43.652,158951.0
2017-05-03 15:25:00,54.69,54.73,54.65,54.73,152327.0,43.644,43.676,43.6121,43.676,152327.0
2017-05-03 15:30:00,54.72,54.77,54.67,54.77,211893.0,43.668,43.7079,43.6281,43.7079,211893.0
2017-05-03 15:35:00,54.77,54.79,54.75,54.79,127218.0,43.7079,43.7238,43.6919,43.7238,127218.0
2017-05-03 15:40:00,54.78,54.87,54.78,54.84,283005.0,43.7159,43.7877,43.7159,43.7637,283005.0
2017-05-03 15:45:00,54.83,54.89,54.8,54.87,282663.0,43.7558,43.8036,43.7318,43.7877,282663.0
2017-05-03 15:50:00,54.87,54.88,54.84,54.86,446662.0,43.7877,43.7957,43.7637,43.7797,446662.0
2017-05-03 15:55:00,54.86,54.89,54.82,54.84,927474.0,43.7797,43.8036,43.7478,43.7637,927474.0
2017-05-04 09:30:00,55.27,55.49,55.17,55.39,595166.0,44.1069,44.2825,44.0271,44.2027,595166.0
2017-05-04 09:35:00,55.38,55.53,55.34,55.51,408449.0,44.1947,44.3144,44.1628,44.2984,408449.0
2017-05-04 09:40:00,55.52,55.53,55.4,55.52,442563.0,44.3064,44.3144,44.2106,44.3064,442563.0
2017-05-04 09:45:00,55.51,55.53,55.42,55.47,307975.0,44.2984,44.3144,44.2266,44.2665,307975.0
2017-05-04 09:50:00,55.47,55.48,55.35,55.37,283525.0,44.2665,44.2745,44.1707,44.1867,283525.0
2017-05-04 09:55:00,55.36,55.47,55.36,55.47,194897.0,44.1787,44.2665,44.1787,44.2665,194897.0
2017-05-04 10:00:00,55.46,55.49,55.35,55.36,305384.0,44.2585,44.2825,44.1707,44.1787,305384.0
2017-05-04 10:05:00,55.35,55.43,55.34,55.38,383475.0,44.1707,44.2346,44.1628,44.1947,383475.0
2017-05-04 10:10:00,55.38,55.44,55.34,55.43,184721.0,44.1947,44.2426,44.1628,44.2346,184721.0
2017-05-04 10:15:00,55.43,55.49,55.41,55.48,234492.0,44.2346,44.2825,44.2186,44.2745,234492.0
2017-05-04 10:20:00,55.48,55.6,55.44,55.58,352170.0,44.2745,44.3702,44.2426,44.3543,352170.0
2017-05-04 10:25:00,55.58,55.59,55.5,55.51,278788.0,44.3543,44.3623,44.2904,44.2984,278788.0
2017-05-04 10:30:00,55.5,55.51,55.35,55.35,327840.0,44.2904,44.2984,44.1707,44.1707,327840.0
2017-05-04 10:35:00,55.36,55.36,55.28,55.28,217645.0,44.1787,44.1787,44.1149,44.1149,217645.0
2017-05-04 10:40:00,55.3,55.3,55.19,55.25,199927.0,44.1308,44.1308,44.043,44.0909,199927.0
2017-05-04 10:45:00,55.25,55.3,55.2,55.3,281260.0,44.0909,44.1308,44.051,44.1308,281260.0
2017-05-04 10:50:00,55.29,55.33,55.23,55.25,228302.0,44.1229,44.1548,44.075,44.0909,228302.0
2017-05-04 10:55:00,55.24,55.27,55.18,55.25,172834.0,44.0829,44.1069,44.0351,44.0909,172834.0
2017-05-04 11:00:00,55.26,55.36,55.23,55.35,114175.0,44.0989,44.1787,44.075,44.1707,114175.0
2017-05-04 11:05:00,55.35,55.39,55.31,55.32,104712.0,44.1707,44.2027,44.1388,44.1468,104712.0
2017-05-04 11:10:00,55.31,55.32,55.24,55.25,120945.0,44.1388,44.1468,44.0829,44.0909,120945.0
2017-05-04 11:15:00,55.24,55.27,55.17,55.26,114948.0,44.0829,44.1069,44.0271,44.0989,114948.0
2017-05-04 11:20:00,55.26,55.27,55.2,55.25,97958.0,44.0989,44.1069,44.051,44.0909,97958.0
2017-05-04 11:25:00,55.25,55.25,55.18,55.19,213957.0,44.0909,44.0909,44.0351,44.043,213957.0
2017-05-04 11:30:00,55.2,55.21,55.13,55.19,155204.0,44.051,44.059,43.9952,44.043,155204.0
2017-05-04 11:35:00,55.19,55.21,55.15,55.21,223091.0,44.043,44.059,44.0111,44.059,223091.0
2017-05-04 11:40:00,55.21,55.22,55.15,55.15,142100.0,44.059,44.067,44.0111,44.0111,142100.0
2017-05-04 11:45:00,55.16,55.2,55.15,55.2,127692.0,44.0191,44.051,44.0111,44.051,127692.0
2017-05-04 11:50:00,55.19,55.21,55.17,55.18,133260.0,44.043,44.059,44.0271,44.0351,133260.0
2017-05-04 11:55:00,55.19,55.2,55.06,55.08,242848.0,44.043,44.051,43.9393,43.9553,242848.0
2017-05-04 12:00:00,55.07,55.09,55.02,55.03,224436.0,43.9473,43.9632,43.9074,43.9154,224436.0
2017-05-04 12:05:00,55.03,55.03,54.94,54.95,135391.0,43.9154,43.9154,43.8435,43.8515,135391.0
2017-05-04 12:10:00,54.94,54.95,54.91,54.91,192661.0,43.8435,43.8515,43.8196,43.8196,192661.0
2017-05-04 12:15:00,54.91,55.0,54.87,54.88,211802.0,43.8196,43.8914,43.7877,43.7957,211802.0
2017-05-04 12:20:00,54.89,55.03,54.88,55.0,266230.0,43.8036,43.9154,43.7957,43.8914,266230.0
2017-05-04 12:25:00,55.01,55.05,54.96,55.03,178486.0,43.8994,43.9313,43.8595,43.9154,178486.0
2017-05-04 12:30:00,55.04,55.04,54.95,55.03,193634.0,43.9233,43.9233,43.8515,43.9154,193634.0
2017-05-04 12:35:00,55.02,55.08,55.0,55.08,96785.0,43.9074,43.9553,43.8914,43.9553,96785.0
2017-05-04 12:40:00,55.09,55.11,55.06,55.11,103067.0,43.9632,43.9792,43.9393,43.9792,103067.0
2017-05-04 12:45:00,55.11,55.17,55.1,55.13,154506.0,43.9792,44.0271,43.9712,43.9952,154506.0
2017-05-04 12:50:00,55.13,55.17,55.12,55.16,89004.0,43.9952,44.0271,43.9872,44.0191,89004.0
2017-05-04 12:55:00,55.17,55.23,55.16,55.19,166331.0,44.0271,44.075,44.0191,44.043,166331.0
2017-05-04 13:00:00,55.19,55.21,55.17,55.21,117861.0,44.043,44.059,44.0271,44.059,117861.0
2017-05-04 13:05:00,55.2,55.23,55.19,55.22,123070.0,44.051,44.075,44.043,44.067,123070.0
2017-05-04 13:10:00,55.21,55.22,55.18,55.19,104859.0,44.059,44.067,44.0351,44.043,104859.0
2017-05-04 13:15:00,55.19,55.22,55.16,55.19,179978.0,44.043,44.067,44.0191,44.043,179978.0
2017-05-04 13:20:00,55.18,55.23,55.16,55.2,137230.0,44.0351,44.075,44.0191,44.051,137230.0
2017-05-04 13:25:00,55.2,55.21,55.18,55.2,97222.0,44.051,44.059,44.0351,44.051,97222.0
2017-05-04 13:30:00,55.2,55.2,55.08,55.11,122275.0,44.051,44.051,43.9553,43.9792,122275.0
2017-05-04 13:35:00,55.1,55.15,55.09,55.11,69339.0,43.9712,44.0111,43.9632,43.9792,69339.0
2017-05-04 13:40:00,55.1,55.16,55.1,55.14,76522.0,43.9712,44.0191,43.9712,44.0031,76522.0
2017-05-04 13:45:00,55.13,55.25,55.13,55.24,139264.0,43.9952,44.0909,43.9952,44.0829,139264.0
2017-05-04 13:50:00,55.24,55.25,55.14,55.2,97057.0,44.0829,44.0909,44.0031,44.051,97057.0
2017-05-04 13:55:00,55.19,55.23,55.18,55.22,59689.0,44.043,44.075,44.0351,44.067,59689.0
2017-05-04 14:00:00,55.21,55.25,55.2,55.22,118206.0,44.059,44.0909,44.051,44.067,118206.0
2017-05-04 14:05:00,55.22,55.23,55.2,55.22,119230.0,44.067,44.075,44.051,44.067,119230.0
2017-05-04 14:10:00,55.22,55.22,55.15,55.22,101469.0,44.067,44.067,44.0111,44.067,101469.0
2017-05-04 14:15:00,55.21,55.25,55.12,55.13,146487.0,44.059,44.0909,43.9872,43.9952,146487.0
2017-05-04 14:20:00,55.13,55.14,55.07,55.13,108425.0,43.9952,44.0031,43.9473,43.9952,108425.0
2017-05-04 14:25:00,55.13,55.21,55.12,55.2,72291.0,43.9952,44.059,43.9872,44.051,72291.0
2017-05-04 14:30:00,55.19,55.25,55.19,55.22,130208.0,44.043,44.0909,44.043,44.067,130208.0
2017-05-04 14:35:00,55.22,55.23,55.17,55.21,155630.0,44.067,44.075,44.0271,44.059,155630.0
2017-05-04 14:40:00,55.21,55.23,55.17,55.18,99557.0,44.059,44.075,44.0271,44.0351,99557.0
2017-05-04 14:45:00,55.18,55.24,55.17,55.19,83647.0,44.0351,44.0829,44.0271,44.043,83647.0
2017-05-04 14:50:00,55.18,55.21,55.17,55.2,92104.0,44.0351,44.059,44.0271,44.051,92104.0
2017-05-04 14:55:00,55.19,55.21,55.11,55.14,122268.0,44.043,44.059,43.9792,44.0031,122268.0
2017-05-04 15:00:00,55.14,55.19,55.11,55.19,141079.0,44.0031,44.043,43.9792,44.043,141079.0
2017-05-04 15:05:00,55.19,55.2,55.13,55.14,208772.0,44.043,44.051,43.9952,44.0031,208772.0
2017-05-04 15:10:00,55.13,55.17,55.11,55.13,169469.0,43.9952,44.0271,43.9792,43.9952,169469.0
2017-05-04 15:15:00,55.12,55.17,55.1,55.16,159987.0,43.9872,44.0271,43.9712,44.0191,159987.0
2017-05-04 15:20:00,55.16,55.17,55.13,55.14,136166.0,44.0191,44.0271,43.9952,44.0031,136166.0
2017-05-04 15:25:00,55.13,55.16,55.13,55.14,149332.0,43.9952,44.0191,43.9952,44.0031,149332.0
2017-05-04 15:30:00,55.13,55.2,55.13,55.18,193963.0,43.9952,44.051,43.9952,44.0351,193963.0
2017-05-04 15:35:00,55.18,55.18,55.13,55.16,176573.0,44.0351,44.0351,43.9952,44.0191,176573.0
2017-05-04 15:40:00,55.16,55.22,55.15,55.22,247972.0,44.0191,44.067,44.0111,44.067,247972.0
2017-05-04 15:45:00,55.21,55.23,55.19,55.2,319672.0,44.059,44.075,44.043,44.051,319672.0
2017-05-04 15:50:00,55.2,55.22,55.15,55.16,445641.0,44.051,44.067,44.0111,44.0191,445641.0
2017-05-04 15:55:00,55.16,55.18,55.13,55.18,639820.0,44.0191,44.0351,43.9952,44.0351,639820.0
2017-05-05 09:30:00,55.25,55.39,55.25,55.38,349923.0,44.0909,44.2027,44.0909,44.1947,349923.0
2017-05-05 09:35:00,55.38,55.38,55.21,55.22,381413.0,44.1947,44.1947,44.059,44.067,381413.0
2017-05-05 09:40:00,55.22,55.24,55.09,55.14,418225.0,44.067,44.0829,43.9632,44.0031,418225.0
2017-05-05 09:45:00,55.14,55.14,55.05,55.08,169227.0,44.0031,44.0031,43.9313,43.9553,169227.0
2017-05-05 09:50:00,55.08,55.09,55.01,55.05,186745.0,43.9553,43.9632,43.8994,43.9313,186745.0
2017-05-05 09:55:00,55.05,55.1,54.98,55.06,157123.0,43.9313,43.9712,43.8755,43.9393,157123.0
2017-05-05 10:00:00,55.06,55.06,54.93,54.98,338394.0,43.9393,43.9393,43.8356,43.8755,338394.0
2017-05-05 10:05:00,54.97,55.03,54.95,54.98,159431.0,43.8675,43.9154,43.8515,43.8755,159431.0
2017-05-05 10:10:00,54.97,55.02,54.93,55.0,124819.0,43.8675,43.9074,43.8356,43.8914,124819.0
2017-05-05 10:15:00,55.0,55.03,54.95,55.03,82463.0,43.8914,43.9154,43.8515,43.9154,82463.0
2017-05-05 10:20:00,55.02,55.11,55.01,55.04,181068.0,43.9074,43.9792,43.8994,43.9233,181068.0
2017-05-05 10:25:00,55.03,55.05,54.89,55.0,231461.0,43.9154,43.9313,43.8036,43.8914,231461.0
2017-05-05 10:30:00,55.0,55.04,54.92,54.93,204120.0,43.8914,43.9233,43.8276,43.8356,204120.0
2017-05-05 10:35:00,54.93,55.0,54.91,54.94,227502.0,43.8356,43.8914,43.8196,43.8435,227502.0
2017-05-05 10:40:00,54.94,54.97,54.9,54.96,235435.0,43.8435,43.8675,43.8116,43.8595,235435.0
2017-05-05 10:45:00,54.96,54.97,54.93,54.97,95449.0,43.8595,43.8675,43.8356,43.8675,95449.0
2017-05-05 10:50:00,54.96,55.05,54.95,55.03,128228.0,43.8595,43.9313,43.8515,43.9154,128228.0
2017-05-05 10:55:00,55.03,55.06,54.99,55.05,158823.0,43.9154,43.9393,43.8834,43.9313,158823.0
2017-05-05 11:00:00,55.04,55.08,55.02,55.07,74137.0,43.9233,43.9553,43.9074,43.9473,74137.0
2017-05-05 11:05:00,55.08,55.09,55.01,55.01,158165.0,43.9553,43.9632,43.8994,43.8994,158165.0
2017-05-05 11:10:00,55.01,55.04,55.0,55.02,68077.0,43.8994,43.9233,43.8914,43.9074,68077.0
2017-05-05 11:15:00,55.03,55.05,55.01,55.03,79537.0,43.9154,43.9313,43.8994,43.9154,79537.0
2017-05-05 11:20:00,55.03,55.04,55.0,55.02,130694.0,43.9154,43.9233,43.8914,43.9074,130694.0
2017-05-05 11:25:00,55.02,55.05,54.98,54.98,179158.0,43.9074,43.9313,43.8755,43.8755,179158.0
2017-05-05 11:30:00,54.98,55.05,54.95,55.05,115596.0,43.8755,43.9313,43.8515,43.9313,115596.0
2017-05-05 11:35:00,55.05,55.07,55.01,55.06,64423.0,43.9313,43.9473,43.8994,43.9393,64423.0
2017-05-05 11:40:00,55.07,55.11,55.05,55.1,131082.0,43.9473,43.9792,43.9313,43.9712,131082.0
2017-05-05 11:45:00,55.11,55.15,55.09,55.15,93688.0,43.9792,44.0111,43.9632,44.0111,93688.0
2017-05-05 11:50:00,55.15,55.17,55.13,55.15,167993.0,44.0111,44.0271,43.9952,44.0111,167993.0
2017-05-05 11:55:00,55.15,55.19,55.12,55.16,87983.0,44.0111,44.043,43.9872,44.0191,87983.0
2017-05-05 12:00:00,55.16,55.19,55.14,55.17,92489.0,44.0191,44.043,44.0031,44.0271,92489.0
2017-05-05 12:05:00,55.18,55.18,55.11,55.12,73629.0,44.0351,44.0351,43.9792,43.9872,73629.0
2017-05-05 12:10:00,55.12,55.12,55.05,55.07,97781.0,43.9872,43.9872,43.9313,43.9473,97781.0
2017-05-05 12:15:00,55.07,55.08,55.03,55.03,91276.0,43.9473,43.9553,43.9154,43.9154,91276.0
2017-05-05 12:20:00,55.03,55.06,55.02,55.04,48172.0,43.9154,43.9393,43.9074,43.9233,48172.0
2017-05-05 12:25:00,55.04,55.07,55.03,55.07,124362.0,43.9233,43.9473,43.9154,43.9473,124362.0
2017-05-05 12:30:00,55.07,55.08,54.99,55.01,92905.0,43.9473,43.9553,43.8834,43.8994,92905.0
2017-05-05 12:35:00,55.0,55.02,54.93,54.93,64833.0,43.8914,43.9074,43.8356,43.8356,64833.0
2017-05-05 12:40:00,54.93,54.95,54.89,54.9,90821.0,43.8356,43.8515,43.8036,43.8116,90821.0
2017-05-05 12:45:00,54.9,54.97,54.9,54.96,93390.0,43.8116,43.8675,43.8116,43.8595,93390.0
2017-05-05 12:50:00,54.96,54.98,54.93,54.93,59874.0,43.8595,43.8755,43.8356,43.8356,59874.0
2017-05-05 12:55:00,54.93,54.96,54.92,54.94,61370.0,43.8356,43.8595,43.8276,43.8435,61370.0
2017-05-05 13:00:00,54.95,54.99,54.93,54.97,87309.0,43.8515,43.8834,43.8356,43.8675,87309.0
2017-05-05 13:05:00,54.96,54.98,54.92,54.93,101461.0,43.8595,43.8755,43.8276,43.8356,101461.0
2017-05-05 13:10:00,54.93,54.94,54.89,54.91,87352.0,43.8356,43.8435,43.8036,43.8196,87352.0
2017-05-05 13:15:00,54.91,54.92,54.88,54.9,97983.0,43.8196,43.8276,43.7957,43.8116,97983.0
2017-05-05 13:20:00,54.9,54.93,54.89,54.92,75919.0,43.8116,43.8356,43.8036,43.8276,75919.0
2017-05-05 13:25:00,54.92,54.93,54.9,54.91,49292.0,43.8276,43.8356,43.8116,43.8196,49292.0
2017-05-05 13:30:00,54.91,54.92,54.89,54.9,139473.0,43.8196,43.8276,43.8036,43.8116,139473.0
2017-05-05 13:35:00,54.9,54.93,54.89,54.91,74115.0,43.8116,43.8356,43.8036,43.8196,74115.0
2017-05-05 13:40:00,54.91,54.93,54.9,54.91,53745.0,43.8196,43.8356,43.8116,43.8196,53745.0
2017-05-05 13:45:00,54.91,54.92,54.88,54.89,88737.0,43.8196,43.8276,43.7957,43.8036,88737.0
2017-05-05 13:50:00,54.89,54.93,54.88,54.92,114874.0,43.8036,43.8356,43.7957,43.8276,114874.0
2017-05-05 13:55:00,54.91,54.94,54.9,54.92,72487.0,43.8196,43.8435,43.8116,43.8276,72487.0
2017-05-05 14:00:00,54.92,54.98,54.89,54.95,96398.0,43.8276,43.8755,43.8036,43.8515,96398.0
2017-05-05 14:05:00,54.95,54.95,54.9,54.94,76009.0,43.8515,43.8515,43.8116,43.8435,76009.0
2017-05-05 14:10:00,54.94,54.95,54.9,54.95,82490.0,43.8435,43.8515,43.8116,43.8515,82490.0
2017-05-05 14:15:00,54.96,54.98,54.94,54.95,104081.0,43.8595,43.8755,43.8435,43.8515,104081.0
2017-05-05 14:20:00,54.96,54.99,54.94,54.98,95410.0,43.8595,43.8834,43.8435,43.8755,95410.0
2017-05-05 14:25:00,54.98,55.01,54.97,54.98,123100.0,43.8755,43.8994,43.8675,43.8755,123100.0
2017-05-05 14:30:00,54.98,54.99,54.96,54.97,78263.0,43.8755,43.8834,43.8595,43.8675,78263.0
2017-05-05 14:35:00,54.96,55.0,54.95,54.98,106166.0,43.8595,43.8914,43.8515,43.8755,106166.0
2017-05-05 14:40:00,54.98,55.01,54.97,55.0,81158.0,43.8755,43.8994,43.8675,43.8914,81158.0
2017-05-05 14:45:00,55.0,55.04,54.97,55.01,104002.0,43.8914,43.9233,43.8675,43.8994,104002.0
2017-05-05 14:50:00,55.01,55.03,54.99,55.0,77035.0,43.8994,43.9154,43.8834,43.8914,77035.0
2017-05-05 14:55:00,55.01,55.01,54.98,54.99,79323.0,43.8994,43.8994,43.8755,43.8834,79323.0
2017-05-05 15:00:00,54.98,54.99,54.95,54.97,98777.0,43.8755,43.8834,43.8515,43.8675,98777.0
2017-05-05 15:05:00,54.97,55.03,54.96,55.01,102220.0,43.8675,43.9154,43.8595,43.8994,102220.0
2017-05-05 15:10:00,55.01,55.05,55.0,55.05,110306.0,43.8994,43.9313,43.8914,43.9313,110306.0
2017-05-05 15:15:00,55.05,55.1,55.04,55.1,163061.0,43.9313,43.9712,43.9233,43.9712,163061.0
2017-05-05 15:20:00,55.1,55.1,55.05,55.05,123762.0,43.9712,43.9712,43.9313,43.9313,123762.0
2017-05-05 15:25:00,55.05,55.06,55.03,55.03,113383.0,43.9313,43.9393,43.9154,43.9154,113383.0
2017-05-05 15:30:00,55.04,55.06,55.03,55.05,169921.0,43.9233,43.9393,43.9154,43.9313,169921.0
2017-05-05 15:35:00,55.05,55.08,55.04,55.07,193744.0,43.9313,43.9553,43.9233,43.9473,193744.0
2017-05-05 15:40:00,55.06,55.08,55.03,55.05,216952.0,43.9393,43.9553,43.9154,43.9313,216952.0
2017-05-05 15:45:00,55.05,55.08,55.03,55.04,243200.0,43.9313,43.9553,43.9154,43.9233,243200.0
2017-05-05 15:50:00,55.04,55.05,54.99,55.01,396858.0,43.9233,43.9313,43.8834,43.8994,396858.0
2017-05-05 15:55:00,55.01,55.11,55.0,55.11,729373.0,43.8994,43.9792,43.8914,43.9792,729373.0
2017-05-08 09:30:00,55.12,55.26,55.02,55.24,366926.0,43.9872,44.0989,43.9074,44.0829,366926.0
2017-05-08 09:35:00,55.25,55.29,55.18,55.21,326848.0,44.0909,44.1229,44.0351,44.059,326848.0
2017-05-08 09:40:00,55.21,55.26,55.15,55.25,199984.0,44.059,44.0989,44.0111,44.0909,199984.0
2017-05-08 09:45:00,55.26,55.27,55.1,55.1,198190.0,44.0989,44.1069,43.9712,43.9712,198190.0
2017-05-08 09:50:00,55.11,55.23,55.1,55.18,338280.0,43.9792,44.075,43.9712,44.0351,338280.0
2017-05-08 09:55:00,55.19,55.19,55.1,55.11,84338.0,44.043,44.043,43.9712,43.9792,84338.0
2017-05-08 10:00:00,55.11,55.21,55.07,55.21,195831.0,43.9792,44.059,43.9473,44.059,195831.0
2017-05-08 10:05:00,55.2,55.2,55.1,55.18,192266.0,44.051,44.051,43.9712,44.0351,192266.0
2017-05-08 10:10:00,55.18,55.19,55.08,55.1,239841.0,44.0351,44.043,43.9553,43.9712,239841.0
2017-05-08 10:15:00,55.11,55.12,55.07,55.1,168340.0,43.9792,43.9872,43.9473,43.9712,168340.0
2017-05-08 10:20:00,55.1,55.19,55.08,55.09,117615.0,43.9712,44.043,43.9553,43.9632,117615.0
2017-05-08 10:25:00,55.1,55.18,55.07,55.13,93392.0,43.9712,44.0351,43.9473,43.9952,93392.0
2017-05-08 10:30:00,55.13,55.17,55.09,55.17,110536.0,43.9952,44.0271,43.9632,44.0271,110536.0
2017-05-08 10:35:00,55.16,55.18,55.15,55.16,184507.0,44.0191,44.0351,44.0111,44.0191,184507.0
2017-05-08 10:40:00,55.16,55.21,55.12,55.21,121061.0,44.0191,44.059,43.9872,44.059,121061.0
2017-05-08 10:45:00,55.2,55.22,55.17,55.18,136456.0,44.051,44.067,44.0271,44.0351,136456.0
2017-05-08 10:50:00,55.18,55.19,55.07,55.07,109544.0,44.0351,44.043,43.9473,43.9473,109544.0
2017-05-08 10:55:00,55.08,55.09,55.02,55.02,157257.0,43.9553,43.9632,43.9074,43.9074,157257.0
2017-05-08 11:00:00,55.03,55.08,55.03,55.08,98893.0,43.9154,43.9553,43.9154,43.9553,98893.0
2017-05-08 11:05:00,55.08,55.09,55.05,55.06,92318.0,43.9553,43.9632,43.9313,43.9393,92318.0
2017-05-08 11:10:00,55.05,55.05,54.99,55.02,107454.0,43.9313,43.9313,43.8834,43.9074,107454.0
2017-05-08 11:15:00,55.01,55.05,54.98,55.02,99875.0,43.8994,43.9313,43.8755,43.9074,99875.0
2017-05-08 11:20:00,55.02,55.02,54.94,54.96,91200.0,43.9074,43.9074,43.8435,43.8595,91200.0
2017-05-08 11:25:00,54.96,55.0,54.94,54.98,96198.0,43.8595,43.8914,43.8435,43.8755,96198.0
2017-05-08 11:30:00,54.97,55.01,54.92,54.96,253205.0,43.8675,43.8994,43.8276,43.8595,253205.0
2017-05-08 11:35:00,54.97,54.99,54.94,54.96,88042.0,43.8675,43.8834,43.8435,43.8595,88042.0
2017-05-08 11:40:00,54.96,55.0,54.94,54.95,103184.0,43.8595,43.8914,43.8435,43.8515,103184.0
2017-05-08 11:45:00,54.94,54.95,54.92,54.94,96794.0,43.8435,43.8515,43.8276,43.8435,96794.0
2017-05-08 11:50:00,54.94,54.94,54.91,54.94,132369.0,43.8435,43.8435,43.8196,43.8435,132369.0
2017-05-08 11:55:00,54.95,55.01,54.91,55.0,300218.0,43.8515,43.8994,43.8196,43.8914,300218.0
2017-05-08 12:00:00,55.0,55.04,54.98,55.01,89519.0,43.8914,43.9233,43.8755,43.8994,89519.0
2017-05-08 12:05:00,55.0,55.01,54.96,54.99,75412.0,43.8914,43.8994,43.8595,43.8834,75412.0
2017-05-08 12:10:00,54.99,55.01,54.75,54.96,266865.0,43.8834,43.8994,43.6919,43.8595,266865.0
2017-05-08 12:15:00,54.96,54.99,54.94,54.97,95764.0,43.8595,43.8834,43.8435,43.8675,95764.0
2017-05-08 12:20:00,54.97,54.99,54.9,54.92,98466.0,43.8675,43.8834,43.8116,43.8276,98466.0
2017-05-08 12:25:00,54.92,54.96,54.9,54.93,94979.0,43.8276,43.8595,43.8116,43.8356,94979.0
2017-05-08 12:30:00,54.93,54.96,54.91,54.92,78713.0,43.8356,43.8595,43.8196,43.8276,78713.0
2017-05-08 12:35:00,54.92,54.93,54.88,54.9,86856.0,43.8276,43.8356,43.7957,43.8116,86856.0
2017-05-08 12:40:00,54.89,54.93,54.87,54.91,66316.0,43.8036,43.8356,43.7877,43.8196,66316.0
2017-05-08 12:45:00,54.91,54.98,54.91,54.95,48229.0,43.8196,43.8755,43.8196,43.8515,48229.0
2017-05-08 12:50:00,54.95,54.99,54.94,54.94,115200.0,43.8515,43.8834,43.8435,43.8435,115200.0
2017-05-08 12:55:00,54.94,54.98,54.94,54.97,115713.0,43.8435,43.8755,43.8435,43.8675,115713.0
2017-05-08 13:00:00,54.97,54.99,54.96,54.98,82973.0,43.8675,43.8834,43.8595,43.8755,82973.0
2017-05-08 13:05:00,54.98,55.01,54.97,55.01,87422.0,43.8755,43.8994,43.8675,43.8994,87422.0
2017-05-08 13:10:00,55.01,55.03,54.98,54.98,119421.0,43.8994,43.9154,43.8755,43.8755,119421.0
2017-05-08 13:15:00,54.98,55.03,54.98,55.0,181577.0,43.8755,43.9154,43.8755,43.8914,181577.0
2017-05-08 13:20:00,54.99,55.01,54.98,55.01,77766.0,43.8834,43.8994,43.8755,43.8994,77766.0
2017-05-08 13:25:00,55.01,55.02,54.99,55.01,66439.0,43.8994,43.9074,43.8834,43.8994,66439.0
2017-05-08 13:30:00,55.0,55.01,54.99,54.99,53510.0,43.8914,43.8994,43.8834,43.8834,53510.0
2017-05-08 13:35:00,54.99,55.01,54.99,55.0,101614.0,43.8834,43.8994,43.8834,43.8914,101614.0
2017-05-08 13:40:00,55.0,55.03,54.99,55.03,89564.0,43.8914,43.9154,43.8834,43.9154,89564.0
2017-05-08 13:45:00,55.02,55.04,55.01,55.02,56906.0,43.9074,43.9233,43.8994,43.9074,56906.0
2017-05-08 13:50:00,55.03,55.05,55.01,55.01,122914.0,43.9154,43.9313,43.8994,43.8994,122914.0
2017-05-08 13:55:00,55.01,55.03,55.0,55.0,76305.0,43.8994,43.9154,43.8914,43.8914,76305.0
2017-05-08 14:00:00,55.0,55.01,54.99,54.99,119898.0,43.8914,43.8994,43.8834,43.8834,119898.0
2017-05-08 14:05:00,55.0,55.0,54.93,54.98,203146.0,43.8914,43.8914,43.8356,43.8755,203146.0
2017-05-08 14:10:00,54.98,55.01,54.98,55.0,131850.0,43.8755,43.8994,43.8755,43.8914,131850.0
2017-05-08 14:15:00,55.0,55.02,54.99,55.01,93497.0,43.8914,43.9074,43.8834,43.8994,93497.0
2017-05-08 14:20:00,55.01,55.02,54.99,55.02,81895.0,43.8994,43.9074,43.8834,43.9074,81895.0
2017-05-08 14:25:00,55.02,55.05,55.01,55.02,96543.0,43.9074,43.9313,43.8994,43.9074,96543.0
2017-05-08 14:30:00,55.02,55.03,54.98,55.0,108450.0,43.9074,43.9154,43.8755,43.8914,108450.0
2017-05-08 14:35:00,55.0,55.0,54.98,55.0,45661.0,43.8914,43.8914,43.8755,43.8914,45661.0
2017-05-08 14:40:00,55.0,55.0,54.95,54.97,55980.0,43.8914,43.8914,43.8515,43.8675,55980.0
2017-05-08 14:45:00,54.97,54.97,54.95,54.96,32484.0,43.8675,43.8675,43.8515,43.8595,32484.0
2017-05-08 14:50:00,54.96,54.99,54.95,54.98,104473.0,43.8595,43.8834,43.8515,43.8755,104473.0
2017-05-08 14:55:00,54.98,54.98,54.95,54.96,82693.0,43.8755,43.8755,43.8515,43.8595,82693.0
2017-05-08 15:00:00,54.96,54.96,54.91,54.95,128246.0,43.8595,43.8595,43.8196,43.8515,128246.0
2017-05-08 15:05:00,54.95,54.97,54.93,54.94,112311.0,43.8515,43.8675,43.8356,43.8435,112311.0
2017-05-08 15:10:00,54.94,55.0,54.92,55.0,107028.0,43.8435,43.8914,43.8276,43.8914,107028.0
2017-05-08 15:15:00,55.0,55.01,54.99,55.0,167102.0,43.8914,43.8994,43.8834,43.8914,167102.0
2017-05-08 15:20:00,55.0,55.01,54.98,55.0,190793.0,43.8914,43.8994,43.8755,43.8914,190793.0
2017-05-08 15:25:00,54.99,55.01,54.96,54.97,135805.0,43.8834,43.8994,43.8595,43.8675,135805.0
2017-05-08 15:30:00,54.97,55.0,54.96,54.98,161670.0,43.8675,43.8914,43.8595,43.8755,161670.0
2017-05-08 15:35:00,54.98,54.99,54.96,54.99,206403.0,43.8755,43.8834,43.8595,43.8834,206403.0
2017-05-08 15:40:00,54.99,55.01,54.97,54.98,214422.0,43.8834,43.8994,43.8675,43.8755,214422.0
2017-05-08 15:45:00,54.97,54.99,54.96,54.97,352900.0,43.8675,43.8834,43.8595,43.8675,352900.0
2017-05-08 15:50:00,54.96,54.99,54.96,54.98,213971.0,43.8595,43.8834,43.8595,43.8755,213971.0
2017-05-08 15:55:00,54.97,55.04,54.97,55.03,1012141.0,43.8675,43.9233,43.8675,43.9154,1012141.0
2017-05-09 09:30:00,55.14,55.24,55.04,55.2,363414.0,44.0031,44.0829,43.9233,44.051,363414.0
2017-05-09 09:35:00,55.2,55.21,55.14,55.17,142074.0,44.051,44.059,44.0031,44.0271,142074.0
2017-05-09 09:40:00,55.18,55.25,55.15,55.23,174209.0,44.0351,44.0909,44.0111,44.075,174209.0
2017-05-09 09:45:00,55.23,55.28,55.22,55.26,262375.0,44.075,44.1149,44.067,44.0989,262375.0
2017-05-09 09:50:00,55.26,55.31,55.23,55.25,341946.0,44.0989,44.1388,44.075,44.0909,341946.0
2017-05-09 09:55:00,55.25,55.29,55.24,55.25,166185.0,44.0909,44.1229,44.0829,44.0909,166185.0
2017-05-09 10:00:00,55.25,55.29,55.23,55.26,173051.0,44.0909,44.1229,44.075,44.0989,173051.0
2017-05-09 10:05:00,55.26,55.36,55.25,55.35,225248.0,44.0989,44.1787,44.0909,44.1707,225248.0
2017-05-09 10:10:00,55.35,55.36,55.27,55.35,257926.0,44.1707,44.1787,44.1069,44.1707,257926.0
2017-05-09 10:15:00,55.35,55.37,55.31,55.34,220153.0,44.1707,44.1867,44.1388,44.1628,220153.0
2017-05-09 10:20:00,55.33,55.34,55.27,55.3,216484.0,44.1548,44.1628,44.1069,44.1308,216484.0
2017-05-09 10:25:00,55.29,55.34,55.29,55.3,216464.0,44.1229,44.1628,44.1229,44.1308,216464.0
2017-05-09 10:30:00,55.3,55.33,55.24,55.28,207072.0,44.1308,44.1548,44.0829,44.1149,207072.0
2017-05-09 10:35:00,55.27,55.29,55.24,55.25,244513.0,44.1069,44.1229,44.0829,44.0909,244513.0
2017-05-09 10:40:00,55.25,55.28,55.19,55.27,295964.0,44.0909,44.1149,44.043,44.1069,295964.0
2017-05-09 10:45:00,55.26,55.28,55.25,55.28,274076.0,44.0989,44.1149,44.0909,44.1149,274076.0
2017-05-09 10:50:00,55.27,55.28,55.22,55.26,304748.0,44.1069,44.1149,44.067,44.0989,304748.0
2017-05-09 10:55:00,55.26,55.28,55.24,55.25,107603.0,44.0989,44.1149,44.0829,44.0909,107603.0
2017-05-09 11:00:00,55.26,55.26,55.21,55.24,126769.0,44.0989,44.0989,44.059,44.0829,126769.0
2017-05-09 11:05:00,55.25,55.28,55.21,55.21,92442.0,44.0909,44.1149,44.059,44.059,92442.0
2017-05-09 11:10:00,55.22,55.23,55.19,55.23,99337.0,44.067,44.075,44.043,44.075,99337.0
2017-05-09 11:15:00,55.23,55.23,55.17,55.2,144506.0,44.075,44.075,44.0271,44.051,144506.0
2017-05-09 11:20:00,55.2,55.23,55.19,55.19,111501.0,44.051,44.075,44.043,44.043,111501.0
2017-05-09 11:25:00,55.19,55.25,55.18,55.23,142900.0,44.043,44.0909,44.0351,44.075,142900.0
2017-05-09 11:30:00,55.23,55.25,55.18,55.24,143037.0,44.075,44.0909,44.0351,44.0829,143037.0
2017-05-09 11:35:00,55.23,55.24,55.2,55.21,57814.0,44.075,44.0829,44.051,44.059,57814.0
2017-05-09 11:40:00,55.22,55.27,55.21,55.25,53003.0,44.067,44.1069,44.059,44.0909,53003.0
2017-05-09 11:45:00,55.24,55.27,55.24,55.26,52309.0,44.0829,44.1069,44.0829,44.0989,52309.0
2017-05-09 11:50:00,55.26,55.33,55.25,55.32,72011.0,44.0989,44.1548,44.0909,44.1468,72011.0
2017-05-09 11:55:00,55.33,55.34,55.31,55.31,57088.0,44.1548,44.1628,44.1388,44.1388,57088.0
2017-05-09 12:00:00,55.32,55.34,55.31,55.32,63363.0,44.1468,44.1628,44.1388,44.1468,63363.0
2017-05-09 12:05:00,55.32,55.33,55.29,55.33,49627.0,44.1468,44.1548,44.1229,44.1548,49627.0
2017-05-09 12:10:00,55.33,55.33,55.27,55.28,46358.0,44.1548,44.1548,44.1069,44.1149,46358.0
2017-05-09 12:15:00,55.28,55.29,55.25,55.27,53658.0,44.1149,44.1229,44.0909,44.1069,53658.0
2017-05-09 12:20:00,55.26,55.27,55.2,55.23,93044.0,44.0989,44.1069,44.051,44.075,93044.0
2017-05-09 12:25:00,55.23,55.23,55.18,55.21,90916.0,44.075,44.075,44.0351,44.059,90916.0
2017-05-09 12:30:00,55.21,55.23,55.2,55.22,82300.0,44.059,44.075,44.051,44.067,82300.0
2017-05-09 12:35:00,55.22,55.22,55.15,55.16,124701.0,44.067,44.067,44.0111,44.0191,124701.0
2017-05-09 12:40:00,55.16,55.16,55.06,55.09,80620.0,44.0191,44.0191,43.9393,43.9632,80620.0
2017-05-09 12:45:00,55.09,55.12,55.08,55.12,53499.0,43.9632,43.9872,43.9553,43.9872,53499.0
2017-05-09 12:50:00,55.12,55.12,55.1,55.11,67654.0,43.9872,43.9872,43.9712,43.9792,67654.0
2017-05-09 12:55:00,55.1,55.14,55.08,55.1,271735.0,43.9712,44.0031,43.9553,43.9712,271735.0
2017-05-09 13:00:00,55.09,55.16,55.09,55.13,121996.0,43.9632,44.0191,43.9632,43.9952,121996.0
2017-05-09 13:05:00,55.13,55.19,55.13,55.19,37013.0,43.9952,44.043,43.9952,44.043,37013.0
2017-05-09 13:10:00,55.19,55.19,55.13,55.16,66663.0,44.043,44.043,43.9952,44.0191,66663.0
2017-05-09 13:15:00,55.16,55.17,55.13,55.15,57022.0,44.0191,44.0271,43.9952,44.0111,57022.0
2017-05-09 13:20:00,55.14,55.15,55.12,55.14,55116.0,44.0031,44.0111,43.9872,44.0031,55116.0
2017-05-09 13:25:00,55.13,55.13,55.04,55.05,127076.0,43.9952,43.9952,43.9233,43.9313,127076.0
2017-05-09 13:30:00,55.05,55.09,55.05,55.07,82607.0,43.9313,43.9632,43.9313,43.9473,82607.0
2017-05-09 13:35:00,55.07,55.1,55.06,55.08,48658.0,43.9473,43.9712,43.9393,43.9553,48658.0
2017-05-09 13:40:00,55.08,55.15,55.07,55.14,68227.0,43.9553,44.0111,43.9473,44.0031,68227.0
2017-05-09 13:45:00,55.14,55.16,55.1,55.11,49317.0,44.0031,44.0191,43.9712,43.9792,49317.0
2017-05-09 13:50:00,55.11,55.14,55.1,55.12,63659.0,43.9792,44.0031,43.9712,43.9872,63659.0
2017-05-09 13:55:00,55.12,55.14,55.1,55.11,79446.0,43.9872,44.0031,43.9712,43.9792,79446.0
2017-05-09 14:00:00,55.12,55.12,55.07,55.1,99420.0,43.9872,43.9872,43.9473,43.9712,99420.0
2017-05-09 14:05:00,55.1,55.1,54.98,54.99,203452.0,43.9712,43.9712,43.8755,43.8834,203452.0
2017-05-09 14:10:00,54.98,55.01,54.98,54.98,85055.0,43.8755,43.8994,43.8755,43.8755,85055.0
2017-05-09 14:15:00,54.98,55.01,54.98,54.99,122634.0,43.8755,43.8994,43.8755,43.8834,122634.0
2017-05-09 14:20:00,54.98,55.0,54.92,54.93,154425.0,43.8755,43.8914,43.8276,43.8356,154425.0
2017-05-09 14:25:00,54.93,54.93,54.88,54.93,119344.0,43.8356,43.8356,43.7957,43.8356,119344.0
2017-05-09 14:30:00,54.92,54.96,54.91,54.93,105964.0,43.8276,43.8595,43.8196,43.8356,105964.0
2017-05-09 14:35:00,54.93,54.97,54.92,54.94,78956.0,43.8356,43.8675,43.8276,43.8435,78956.0
2017-05-09 14:40:00,54.94,54.94,54.91,54.94,318699.0,43.8435,43.8435,43.8196,43.8435,318699.0
2017-05-09 14:45:00,54.94,54.98,54.93,54.98,81915.0,43.8435,43.8755,43.8356,43.8755,81915.0
2017-05-09 14:50:00,54.97,54.98,54.92,54.92,87015.0,43.8675,43.8755,43.8276,43.8276,87015.0
2017-05-09 14:55:00,54.92,54.94,54.89,54.9,161704.0,43.8276,43.8435,43.8036,43.8116,161704.0
2017-05-09 15:00:00,54.9,54.95,54.9,54.93,86345.0,43.8116,43.8515,43.8116,43.8356,86345.0
2017-05-09 15:05:00,54.93,54.95,54.91,54.91,67816.0,43.8356,43.8515,43.8196,43.8196,67816.0
2017-05-09 15:10:00,54.91,54.92,54.89,54.89,44629.0,43.8196,43.8276,43.8036,43.8036,44629.0
2017-05-09 15:15:00,54.89,54.9,54.8,54.81,272186.0,43.8036,43.8116,43.7318,43.7398,272186.0
2017-05-09 15:20:00,54.8,54.85,54.8,54.83,168115.0,43.7318,43.7717,43.7318,43.7558,168115.0
2017-05-09 15:25:00,54.84,54.85,54.81,54.83,143569.0,43.7637,43.7717,43.7398,43.7558,143569.0
2017-05-09 15:30:00,54.83,54.83,54.7,54.71,258813.0,43.7558,43.7558,43.652,43.66,258813.0
2017-05-09 15:35:00,54.7,54.71,54.5,54.55,427639.0,43.652,43.66,43.4924,43.5323,427639.0
2017-05-09 15:40:00,54.54,54.56,54.45,54.48,433690.0,43.5243,43.5403,43.4525,43.4764,433690.0
2017-05-09 15:45:00,54.49,54.67,54.49,54.6,542331.0,43.4844,43.6281,43.4844,43.5722,542331.0
2017-05-09 15:50:00,54.61,54.64,54.58,54.64,487119.0,43.5802,43.6041,43.5563,43.6041,487119.0
2017-05-09 15:55:00,54.64,54.69,54.63,54.68,704217.0,43.6041,43.644,43.5962,43.6361,704217.0
2017-05-10 09:30:00,54.43,54.51,54.36,54.43,445918.0,43.4365,43.5004,43.3807,43.4365,445918.0
2017-05-10 09:35:00,54.44,54.6,54.42,54.59,291847.0,43.4445,43.5722,43.4286,43.5642,291847.0
2017-05-10 09:40:00,54.59,54.68,54.54,54.61,240530.0,43.5642,43.6361,43.5243,43.5802,240530.0
2017-05-10 09:45:00,54.61,54.61,54.44,54.51,208000.0,43.5802,43.5802,43.4445,43.5004,208000.0
2017-05-10 09:50:00,54.52,54.67,54.48,54.66,345731.0,43.5084,43.6281,43.4764,43.6201,345731.0
2017-05-10 09:55:00,54.66,54.74,54.59,54.64,179684.0,43.6201,43.6839,43.5642,43.6041,179684.0
2017-05-10 10:00:00,54.64,54.74,54.58,54.71,274384.0,43.6041,43.6839,43.5563,43.66,274384.0
2017-05-10 10:05:00,54.7,54.7,54.62,54.63,167197.0,43.652,43.652,43.5882,43.5962,167197.0
2017-05-10 10:10:00,54.64,54.78,54.63,54.76,227941.0,43.6041,43.7159,43.5962,43.6999,227941.0
2017-05-10 10:15:00,54.76,54.76,54.67,54.72,130960.0,43.6999,43.6999,43.6281,43.668,130960.0
2017-05-10 10:20:00,54.72,54.75,54.68,54.69,139801.0,43.668,43.6919,43.6361,43.644,139801.0
2017-05-10 10:25:00,54.68,54.68,54.59,54.61,159306.0,43.6361,43.6361,43.5642,43.5802,159306.0
2017-05-10 10:30:00,54.61,54.66,54.57,54.66,233462.0,43.5802,43.6201,43.5483,43.6201,233462.0
2017-05-10 10:35:00,54.66,54.72,54.62,54.72,203144.0,43.6201,43.668,43.5882,43.668,203144.0
2017-05-10 10:40:00,54.72,54.76,54.7,54.76,149255.0,43.668,43.6999,43.652,43.6999,149255.0
2017-05-10 10:45:00,54.76,54.78,54.73,54.74,153841.0,43.6999,43.7159,43.676,43.6839,153841.0
2017-05-10 10:50:00,54.74,54.81,54.73,54.76,165325.0,43.6839,43.7398,43.676,43.6999,165325.0
2017-05-10 10:55:00,54.75,54.76,54.68,54.74,124842.0,43.6919,43.6999,43.6361,43.6839,124842.0
2017-05-10 11:00:00,54.73,54.75,54.65,54.74,122470.0,43.676,43.6919,43.6121,43.6839,122470.0
2017-05-10 11:05:00,54.74,54.85,54.74,54.85,161371.0,43.6839,43.7717,43.6839,43.7717,161371.0
2017-05-10 11:10:00,54.85,54.87,54.79,54.82,152821.0,43.7717,43.7877,43.7238,43.7478,152821.0
2017-05-10 11:15:00,54.81,54.84,54.7,54.71,176383.0,43.7398,43.7637,43.652,43.66,176383.0
2017-05-10 11:20:00,54.71,54.74,54.67,54.73,167728.0,43.66,43.6839,43.6281,43.676,167728.0
2017-05-10 11:25:00,54.74,54.75,54.66,54.72,257589.0,43.6839,43.6919,43.6201,43.668,257589.0
2017-05-10 11:30:00,54.71,54.71,54.61,54.65,280769.0,43.66,43.66,43.5802,43.6121,280769.0
2017-05-10 11:35:00,54.65,54.75,54.65,54.72,148211.0,43.6121,43.6919,43.6121,43.668,148211.0
2017-05-10 11:40:00,54.72,54.79,54.72,54.77,147029.0,43.668,43.7238,43.668,43.7079,147029.0
2017-05-10 11:45:00,54.77,54.79,54.73,54.77,191327.0,43.7079,43.7238,43.676,43.7079,191327.0
2017-05-10 11:50:00,54.78,54.79,54.73,54.74,125734.0,43.7159,43.7238,43.676,43.6839,125734.0
2017-05-10 11:55:00,54.75,54.78,54.69,54.71,134782.0,43.6919,43.7159,43.644,43.66,134782.0
2017-05-10 12:00:00,54.71,54.74,54.67,54.73,80874.0,43.66,43.6839,43.6281,43.676,80874.0
2017-05-10 12:05:00,54.73,54.75,54.65,54.66,97748.0,43.676,43.6919,43.6121,43.6201,97748.0
2017-05-10 12:10:00,54.66,54.69,54.64,54.67,112013.0,43.6201,43.644,43.6041,43.6281,112013.0
2017-05-10 12:15:00,54.67,54.68,54.64,54.66,115869.0,43.6281,43.6361,43.6041,43.6201,115869.0
2017-05-10 12:20:00,54.66,54.67,54.64,54.65,122396.0,43.6201,43.6281,43.6041,43.6121,122396.0
2017-05-10 12:25:00,54.65,54.68,54.63,54.64,165806.0,43.6121,43.6361,43.5962,43.6041,165806.0
2017-05-10 12:30:00,54.63,54.7,54.61,54.69,157408.0,43.5962,43.652,43.5802,43.644,157408.0
2017-05-10 12:35:00,54.68,54.71,54.68,54.7,155434.0,43.6361,43.66,43.6361,43.652,155434.0
2017-05-10 12:40:00,54.7,54.72,54.7,54.72,114611.0,43.652,43.668,43.652,43.668,114611.0
2017-05-10 12:45:00,54.71,54.75,54.7,54.75,131190.0,43.66,43.6919,43.652,43.6919,131190.0
2017-05-10 12:50:00,54.74,54.77,54.74,54.77,140055.0,43.6839,43.7079,43.6839,43.7079,140055.0
2017-05-10 12:55:00,54.76,54.78,54.73,54.75,205657.0,43.6999,43.7159,43.676,43.6919,205657.0
2017-05-10 13:00:00,54.75,54.86,54.74,54.84,177178.0,43.6919,43.7797,43.6839,43.7637,177178.0
2017-05-10 13:05:00,54.83,54.84,54.79,54.79,188878.0,43.7558,43.7637,43.7238,43.7238,188878.0
2017-05-10 13:10:00,54.79,54.79,54.73,54.75,138763.0,43.7238,43.7238,43.676,43.6919,138763.0
2017-05-10 13:15:00,54.75,54.78,54.68,54.78,423475.0,43.6919,43.7159,43.6361,43.7159,423475.0
2017-05-10 13:20:00,54.77,54.8,54.76,54.77,66691.0,43.7079,43.7318,43.6999,43.7079,66691.0
2017-05-10 13:25:00,54.76,54.8,54.76,54.79,75732.0,43.6999,43.7318,43.6999,43.7238,75732.0
2017-05-10 13:30:00,54.78,54.79,54.74,54.75,185939.0,43.7159,43.7238,43.6839,43.6919,185939.0
2017-05-10 13:35:00,54.75,54.77,54.73,54.77,129771.0,43.6919,43.7079,43.676,43.7079,129771.0
2017-05-10 13:40:00,54.76,54.77,54.73,54.75,78912.0,43.6999,43.7079,43.676,43.6919,78912.0
2017-05-10 13:45:00,54.75,54.78,54.74,54.76,87271.0,43.6919,43.7159,43.6839,43.6999,87271.0
2017-05-10 13:50:00,54.76,54.82,54.76,54.8,134537.0,43.6999,43.7478,43.6999,43.7318,134537.0
2017-05-10 13:55:00,54.8,54.81,54.73,54.73,152246.0,43.7318,43.7398,43.676,43.676,152246.0
2017-05-10 14:00:00,54.73,54.76,54.71,54.74,133629.0,43.676,43.6999,43.66,43.6839,133629.0
2017-05-10 14:05:00,54.73,54.77,54.7,54.76,364348.0,43.676,43.7079,43.652,43.6999,364348.0
2017-05-10 14:10:00,54.76,54.77,54.74,54.74,110185.0,43.6999,43.7079,43.6839,43.6839,110185.0
2017-05-10 14:15:00,54.74,54.81,54.74,54.81,80259.0,43.6839,43.7398,43.6839,43.7398,80259.0
2017-05-10 14:20:00,54.8,54.85,54.8,54.82,303115.0,43.7318,43.7717,43.7318,43.7478,303115.0
2017-05-10 14:25:00,54.83,54.86,54.81,54.81,87413.0,43.7558,43.7797,43.7398,43.7398,87413.0
2017-05-10 14:30:00,54.82,54.86,54.81,54.85,134092.0,43.7478,43.7797,43.7398,43.7717,134092.0
2017-05-10 14:35:00,54.85,54.88,54.83,54.86,113781.0,43.7717,43.7957,43.7558,43.7797,113781.0
2017-05-10 14:40:00,54.87,54.9,54.86,54.89,95536.0,43.7877,43.8116,43.7797,43.8036,95536.0
2017-05-10 14:45:00,54.89,54.91,54.87,54.87,129911.0,43.8036,43.8196,43.7877,43.7877,129911.0
2017-05-10 14:50:00,54.87,54.89,54.86,54.86,104182.0,43.7877,43.8036,43.7797,43.7797,104182.0
2017-05-10 14:55:00,54.87,54.87,54.81,54.83,107813.0,43.7877,43.7877,43.7398,43.7558,107813.0
2017-05-10 15:00:00,54.83,54.84,54.8,54.81,130775.0,43.7558,43.7637,43.7318,43.7398,130775.0
2017-05-10 15:05:00,54.81,54.82,54.78,54.79,129599.0,43.7398,43.7478,43.7159,43.7238,129599.0
2017-05-10 15:10:00,54.79,54.8,54.73,54.75,185392.0,43.7238,43.7318,43.676,43.6919,185392.0
2017-05-10 15:15:00,54.75,54.77,54.73,54.76,347344.0,43.6919,43.7079,43.676,43.6999,347344.0
2017-05-10 15:20:00,54.75,54.78,54.72,54.76,132197.0,43.6919,43.7159,43.668,43.6999,132197.0
2017-05-10 15:25:00,54.76,54.77,54.72,54.73,176308.0,43.6999,43.7079,43.668,43.676,176308.0
2017-05-10 15:30:00,54.73,54.74,54.69,54.72,216053.0,43.676,43.6839,43.644,43.668,216053.0
2017-05-10 15:35:00,54.72,54.74,54.67,54.74,234969.0,43.668,43.6839,43.6281,43.6839,234969.0
2017-05-10 15:40:00,54.73,54.79,54.72,54.75,218899.0,43.676,43.7238,43.668,43.6919,218899.0
2017-05-10 15:45:00,54.75,54.76,54.7,54.71,206926.0,43.6919,43.6999,43.652,43.66,206926.0
2017-05-10 15:50:00,54.7,54.72,54.69,54.72,324737.0,43.652,43.668,43.644,43.668,324737.0
2017-05-10 15:55:00,54.72,54.72,54.64,54.71,878076.0,43.668,43.668,43.6041,43.66,878076.0
2017-05-11 09:30:00,54.28,54.42,53.71,53.94,1242627.0,43.3168,43.4286,42.862,43.0455,1242627.0
2017-05-11 09:35:00,53.94,54.06,53.81,54.02,951526.0,43.0455,43.1413,42.9418,43.1094,951526.0
2017-05-11 09:40:00,54.01,54.18,53.94,54.04,1304957.0,43.1014,43.237,43.0455,43.1253,1304957.0
2017-05-11 09:45:00,54.05,54.11,53.91,53.91,2311240.0,43.1333,43.1812,43.0216,43.0216,2311240.0
2017-05-11 09:50:00,53.91,53.91,53.68,53.71,1058518.0,43.0216,43.0216,42.838,42.862,1058518.0
2017-05-11 09:55:00,53.71,53.73,53.4,53.41,792777.0,42.862,42.8779,42.6146,42.6226,792777.0
2017-05-11 10:00:00,53.4,53.43,53.24,53.43,1129789.0,42.6146,42.6385,42.4869,42.6385,1129789.0
2017-05-11 10:05:00,53.43,53.54,53.3,53.54,520594.0,42.6385,42.7263,42.5348,42.7263,520594.0
2017-05-11 10:10:00,53.54,53.58,53.42,53.42,499900.0,42.7263,42.7582,42.6305,42.6305,499900.0
2017-05-11 10:15:00,53.42,53.57,53.34,53.35,584166.0,42.6305,42.7502,42.5667,42.5747,584166.0
2017-05-11 10:20:00,53.35,53.36,53.25,53.3,539797.0,42.5747,42.5827,42.4949,42.5348,539797.0
2017-05-11 10:25:00,53.3,53.31,53.09,53.12,718156.0,42.5348,42.5428,42.3672,42.3911,718156.0
2017-05-11 10:30:00,53.12,53.26,53.07,53.22,558442.0,42.3911,42.5029,42.3512,42.4709,558442.0
2017-05-11 10:35:00,53.22,53.22,53.06,53.16,444361.0,42.4709,42.4709,42.3433,42.4231,444361.0
2017-05-11 10:40:00,53.16,53.32,53.15,53.32,357607.0,42.4231,42.5507,42.4151,42.5507,357607.0
2017-05-11 10:45:00,53.32,53.45,53.28,53.43,301567.0,42.5507,42.6545,42.5188,42.6385,301567.0
2017-05-11 10:50:00,53.42,53.49,53.38,53.44,510086.0,42.6305,42.6864,42.5986,42.6465,510086.0
2017-05-11 10:55:00,53.45,53.53,53.39,53.51,315301.0,42.6545,42.7183,42.6066,42.7024,315301.0
2017-05-11 11:00:00,53.52,53.62,53.5,53.6,307913.0,42.7103,42.7901,42.6944,42.7742,307913.0
2017-05-11 11:05:00,53.6,53.7,53.56,53.7,284263.0,42.7742,42.854,42.7423,42.854,284263.0
2017-05-11 11:10:00,53.7,53.78,53.69,53.76,227891.0,42.854,42.9178,42.846,42.9019,227891.0
2017-05-11 11:15:00,53.76,53.85,53.75,53.85,263049.0,42.9019,42.9737,42.8939,42.9737,263049.0
2017-05-11 11:20:00,53.85,53.85,53.74,53.82,285656.0,42.9737,42.9737,42.8859,42.9498,285656.0
2017-05-11 11:25:00,53.82,53.85,53.79,53.82,195652.0,42.9498,42.9737,42.9258,42.9498,195652.0
2017-05-11 11:30:00,53.83,53.97,53.79,53.92,359995.0,42.9577,43.0695,42.9258,43.0296,359995.0
2017-05-11 11:35:00,53.91,53.97,53.83,53.85,376879.0,43.0216,43.0695,42.9577,42.9737,376879.0
2017-05-11 11:40:00,53.84,53.88,53.82,53.86,147351.0,42.9657,42.9976,42.9498,42.9817,147351.0
2017-05-11 11:45:00,53.85,53.86,53.77,53.78,224127.0,42.9737,42.9817,42.9099,42.9178,224127.0
2017-05-11 11:50:00,53.78,53.84,53.77,53.82,157265.0,42.9178,42.9657,42.9099,42.9498,157265.0
2017-05-11 11:55:00,53.82,53.87,53.79,53.85,164049.0,42.9498,42.9897,42.9258,42.9737,164049.0
2017-05-11 12:00:00,53.85,53.95,53.85,53.91,197404.0,42.9737,43.0535,42.9737,43.0216,197404.0
2017-05-11 12:05:00,53.92,54.03,53.91,54.01,294319.0,43.0296,43.1173,43.0216,43.1014,294319.0
2017-05-11 12:10:00,54.0,54.03,53.97,54.0,209703.0,43.0934,43.1173,43.0695,43.0934,209703.0
2017-05-11 12:15:00,54.0,54.05,53.98,54.05,336141.0,43.0934,43.1333,43.0774,43.1333,336141.0
2017-05-11 12:20:00,54.04,54.05,53.99,54.04,168204.0,43.1253,43.1333,43.0854,43.1253,168204.0
2017-05-11 12:25:00,54.05,54.05,53.97,54.01,220665.0,43.1333,43.1333,43.0695,43.1014,220665.0
2017-05-11 12:30:00,54.01,54.05,54.0,54.02,153719.0,43.1014,43.1333,43.0934,43.1094,153719.0
2017-05-11 12:35:00,54.01,54.03,53.98,54.02,157411.0,43.1014,43.1173,43.0774,43.1094,157411.0
2017-05-11 12:40:00,54.02,54.08,54.02,54.07,203252.0,43.1094,43.1572,43.1094,43.1493,203252.0
2017-05-11 12:45:00,54.08,54.09,54.02,54.02,128714.0,43.1572,43.1652,43.1094,43.1094,128714.0
2017-05-11 12:50:00,54.02,54.03,53.9,53.9,174422.0,43.1094,43.1173,43.0136,43.0136,174422.0
2017-05-11 12:55:00,53.91,53.93,53.85,53.87,172124.0,43.0216,43.0375,42.9737,42.9897,172124.0
2017-05-11 13:00:00,53.87,53.92,53.82,53.89,218920.0,42.9897,43.0296,42.9498,43.0056,218920.0
2017-05-11 13:05:00,53.89,53.99,53.88,53.93,248662.0,43.0056,43.0854,42.9976,43.0375,248662.0
2017-05-11 13:10:00,53.93,53.97,53.93,53.95,166687.0,43.0375,43.0695,43.0375,43.0535,166687.0
2017-05-11 13:15:00,53.95,53.99,53.95,53.96,171786.0,43.0535,43.0854,43.0535,43.0615,171786.0
2017-05-11 13:20:00,53.96,53.97,53.91,53.93,225847.0,43.0615,43.0695,43.0216,43.0375,225847.0
2017-05-11 13:25:00,53.93,53.94,53.88,53.9,109300.0,43.0375,43.0455,42.9976,43.0136,109300.0
2017-05-11 13:30:00,53.89,53.93,53.88,53.93,122359.0,43.0056,43.0375,42.9976,43.0375,122359.0
2017-05-11 13:35:00,53.93,53.94,53.87,53.88,116709.0,43.0375,43.0455,42.9897,42.9976,116709.0
2017-05-11 13:40:00,53.89,53.96,53.84,53.93,304575.0,43.0056,43.0615,42.9657,43.0375,304575.0
2017-05-11 13:45:00,53.93,53.96,53.92,53.92,133144.0,43.0375,43.0615,43.0296,43.0296,133144.0
2017-05-11 13:50:00,53.93,53.93,53.86,53.88,115263.0,43.0375,43.0375,42.9817,42.9976,115263.0
2017-05-11 13:55:00,53.88,53.91,53.83,53.84,168419.0,42.9976,43.0216,42.9577,42.9657,168419.0
2017-05-11 14:00:00,53.84,53.85,53.76,53.79,214983.0,42.9657,42.9737,42.9019,42.9258,214983.0
2017-05-11 14:05:00,53.79,53.83,53.77,53.8,155719.0,42.9258,42.9577,42.9099,42.9338,155719.0
2017-05-11 14:10:00,53.8,53.82,53.76,53.77,232429.0,42.9338,42.9498,42.9019,42.9099,232429.0
2017-05-11 14:15:00,53.77,53.89,53.76,53.85,501211.0,42.9099,43.0056,42.9019,42.9737,501211.0
2017-05-11 14:20:00,53.86,53.91,53.84,53.86,187518.0,42.9817,43.0216,42.9657,42.9817,187518.0
2017-05-11 14:25:00,53.86,53.87,53.82,53.85,152648.0,42.9817,42.9897,42.9498,42.9737,152648.0
2017-05-11 14:30:00,53.84,53.91,53.81,53.9,141871.0,42.9657,43.0216,42.9418,43.0136,141871.0
2017-05-11 14:35:00,53.9,53.93,53.86,53.87,154313.0,43.0136,43.0375,42.9817,42.9897,154313.0
2017-05-11 14:40:00,53.86,53.91,53.84,53.84,184451.0,42.9817,43.0216,42.9657,42.9657,184451.0
2017-05-11 14:45:00,53.85,53.86,53.8,53.81,135446.0,42.9737,42.9817,42.9338,42.9418,135446.0
2017-05-11 14:50:00,53.81,53.82,53.77,53.78,156684.0,42.9418,42.9498,42.9099,42.9178,156684.0
2017-05-11 14:55:00,53.78,53.8,53.74,53.8,198723.0,42.9178,42.9338,42.8859,42.9338,198723.0
2017-05-11 15:00:00,53.8,53.85,53.8,53.84,146244.0,42.9338,42.9737,42.9338,42.9657,146244.0
2017-05-11 15:05:00,53.84,53.87,53.82,53.83,151041.0,42.9657,42.9897,42.9498,42.9577,151041.0
2017-05-11 15:10:00,53.83,53.86,53.8,53.84,163988.0,42.9577,42.9817,42.9338,42.9657,163988.0
2017-05-11 15:15:00,53.84,53.86,53.79,53.8,215365.0,42.9657,42.9817,42.9258,42.9338,215365.0
2017-05-11 15:20:00,53.8,53.81,53.74,53.78,199040.0,42.9338,42.9418,42.8859,42.9178,199040.0
2017-05-11 15:25:00,53.77,53.81,53.76,53.8,150606.0,42.9099,42.9418,42.9019,42.9338,150606.0
2017-05-11 15:30:00,53.8,53.81,53.73,53.75,434785.0,42.9338,42.9418,42.8779,42.8939,434785.0
2017-05-11 15:35:00,53.75,53.77,53.72,53.77,404555.0,42.8939,42.9099,42.8699,42.9099,404555.0
2017-05-11 15:40:00,53.77,53.82,53.76,53.8,705638.0,42.9099,42.9498,42.9019,42.9338,705638.0
2017-05-11 15:45:00,53.8,53.84,53.78,53.8,641121.0,42.9338,42.9657,42.9178,42.9338,641121.0
2017-05-11 15:50:00,53.8,53.81,53.73,53.73,710659.0,42.9338,42.9418,42.8779,42.8779,710659.0
2017-05-11 15:55:00,53.73,53.75,53.69,53.73,1511357.0,42.8779,42.8939,42.846,42.8779,1511357.0
2017-05-12 09:30:00,53.3,53.32,52.89,52.97,1001810.0,42.5348,42.5507,42.2076,42.2714,1001810.0
2017-05-12 09:35:00,52.98,53.12,52.97,52.98,1022934.0,42.2794,42.3911,42.2714,42.2794,1022934.0
2017-05-12 09:40:00,52.98,52.99,52.88,52.98,813292.0,42.2794,42.2874,42.1996,42.2794,813292.0
2017-05-12 09:45:00,52.98,53.06,52.88,52.89,663023.0,42.2794,42.3433,42.1996,42.2076,663023.0
2017-05-12 09:50:00,52.89,52.91,52.8,52.87,501671.0,42.2076,42.2235,42.1358,42.1916,501671.0
2017-05-12 09:55:00,52.86,52.87,52.64,52.69,773355.0,42.1836,42.1916,42.0081,42.048,773355.0
2017-05-12 10:00:00,52.69,52.79,52.69,52.71,590797.0,42.048,42.1278,42.048,42.0639,590797.0
2017-05-12 10:05:00,52.71,52.92,52.68,52.82,549632.0,42.0639,42.2315,42.04,42.1517,549632.0
2017-05-12 10:10:00,52.82,52.85,52.71,52.76,375661.0,42.1517,42.1757,42.0639,42.1038,375661.0
2017-05-12 10:15:00,52.76,52.8,52.71,52.72,246465.0,42.1038,42.1358,42.0639,42.0719,246465.0
2017-05-12 10:20:00,52.72,52.78,52.71,52.74,339266.0,42.0719,42.1198,42.0639,42.0879,339266.0
2017-05-12 10:25:00,52.75,52.76,52.67,52.75,1073462.0,42.0959,42.1038,42.032,42.0959,1073462.0
2017-05-12 10:30:00,52.75,52.77,52.7,52.72,371249.0,42.0959,42.1118,42.056,42.0719,371249.0
2017-05-12 10:35:00,52.72,52.72,52.63,52.71,414349.0,42.0719,42.0719,42.0001,42.0639,414349.0
2017-05-12 10:40:00,52.71,52.75,52.6,52.6,353023.0,42.0639,42.0959,41.9762,41.9762,353023.0
2017-05-12 10:45:00,52.61,52.66,52.55,52.63,502601.0,41.9841,42.024,41.9363,42.0001,502601.0
2017-05-12 10:50:00,52.63,52.66,52.54,52.62,410312.0,42.0001,42.024,41.9283,41.9921,410312.0
2017-05-12 10:55:00,52.63,52.66,52.6,52.62,321051.0,42.0001,42.024,41.9762,41.9921,321051.0
2017-05-12 11:00:00,52.62,52.63,52.56,52.58,306718.0,41.9921,42.0001,41.9442,41.9602,306718.0
2017-05-12 11:05:00,52.58,52.68,52.56,52.68,394606.0,41.9602,42.04,41.9442,42.04,394606.0
2017-05-12 11:10:00,52.68,52.71,52.66,52.66,394178.0,42.04,42.0639,42.024,42.024,394178.0
2017-05-12 11:15:00,52.66,52.74,52.63,52.7,608913.0,42.024,42.0879,42.0001,42.056,608913.0
2017-05-12 11:20:00,52.71,52.8,52.7,52.79,297238.0,42.0639,42.1358,42.056,42.1278,297238.0
2017-05-12 11:25:00,52.79,52.86,52.78,52.85,298533.0,42.1278,42.1836,42.1198,42.1757,298533.0
2017-05-12 11:30:00,52.85,52.97,52.84,52.9,344658.0,42.1757,42.2714,42.1677,42.2156,344658.0
2017-05-12 11:35:00,52.9,52.9,52.85,52.87,284142.0,42.2156,42.2156,42.1757,42.1916,284142.0
2017-05-12 11:40:00,52.87,52.88,52.82,52.84,439314.0,42.1916,42.1996,42.1517,42.1677,439314.0
2017-05-12 11:45:00,52.84,52.85,52.74,52.74,215283.0,42.1677,42.1757,42.0879,42.0879,215283.0
2017-05-12 11:50:00,52.74,52.81,52.74,52.75,264543.0,42.0879,42.1437,42.0879,42.0959,264543.0
2017-05-12 11:55:00,52.75,52.76,52.71,52.72,214778.0,42.0959,42.1038,42.0639,42.0719,214778.0
2017-05-12 12:00:00,52.72,52.84,52.72,52.84,277720.0,42.0719,42.1677,42.0719,42.1677,277720.0
2017-05-12 12:05:00,52.84,52.86,52.79,52.8,253823.0,42.1677,42.1836,42.1278,42.1358,253823.0
2017-05-12 12:10:00,52.81,52.85,52.8,52.82,204576.0,42.1437,42.1757,42.1358,42.1517,204576.0
2017-05-12 12:15:00,52.81,52.84,52.79,52.83,154156.0,42.1437,42.1677,42.1278,42.1597,154156.0
2017-05-12 12:20:00,52.83,52.87,52.8,52.86,199097.0,42.1597,42.1916,42.1358,42.1836,199097.0
2017-05-12 12:25:00,52.86,52.89,52.84,52.85,157927.0,42.1836,42.2076,42.1677,42.1757,157927.0
2017-05-12 12:30:00,52.84,52.88,52.81,52.82,214053.0,42.1677,42.1996,42.1437,42.1517,214053.0
2017-05-12 12:35:00,52.83,52.86,52.81,52.86,187669.0,42.1597,42.1836,42.1437,42.1836,187669.0
2017-05-12 12:40:00,52.86,52.91,52.85,52.9,109978.0,42.1836,42.2235,42.1757,42.2156,109978.0
2017-05-12 12:45:00,52.9,52.9,52.85,52.86,123058.0,42.2156,42.2156,42.1757,42.1836,123058.0
2017-05-12 12:50:00,52.86,52.86,52.79,52.8,121060.0,42.1836,42.1836,42.1278,42.1358,121060.0
2017-05-12 12:55:00,52.79,52.85,52.76,52.85,199184.0,42.1278,42.1757,42.1038,42.1757,199184.0
2017-05-12 13:00:00,52.85,52.86,52.79,52.83,171587.0,42.1757,42.1836,42.1278,42.1597,171587.0
2017-05-12 13:05:00,52.83,52.83,52.79,52.82,132282.0,42.1597,42.1597,42.1278,42.1517,132282.0
2017-05-12 13:10:00,52.82,52.83,52.77,52.83,204960.0,42.1517,42.1597,42.1118,42.1597,204960.0
2017-05-12 13:15:00,52.83,52.88,52.82,52.86,115642.0,42.1597,42.1996,42.1517,42.1836,115642.0
2017-05-12 13:20:00,52.86,52.89,52.85,52.88,221785.0,42.1836,42.2076,42.1757,42.1996,221785.0
2017-05-12 13:25:00,52.89,52.89,52.82,52.83,148032.0,42.2076,42.2076,42.1517,42.1597,148032.0
2017-05-12 13:30:00,52.83,52.83,52.82,52.83,60449.0,42.1597,42.1597,42.1517,42.1597,60449.0
2017-05-12 13:35:00,52.83,52.85,52.8,52.8,184838.0,42.1597,42.1757,42.1358,42.1358,184838.0
2017-05-12 13:40:00,52.8,52.82,52.8,52.81,109779.0,42.1358,42.1517,42.1358,42.1437,109779.0
2017-05-12 13:45:00,52.81,52.87,52.79,52.87,188297.0,42.1437,42.1916,42.1278,42.1916,188297.0
2017-05-12 13:50:00,52.86,52.94,52.86,52.91,172181.0,42.1836,42.2475,42.1836,42.2235,172181.0
2017-05-12 13:55:00,52.91,52.92,52.88,52.91,92941.0,42.2235,42.2315,42.1996,42.2235,92941.0
2017-05-12 14:00:00,52.91,52.94,52.9,52.93,107191.0,42.2235,42.2475,42.2156,42.2395,107191.0
2017-05-12 14:05:00,52.93,52.94,52.9,52.94,143610.0,42.2395,42.2475,42.2156,42.2475,143610.0
2017-05-12 14:10:00,52.94,53.0,52.91,52.98,320693.0,42.2475,42.2954,42.2235,42.2794,320693.0
2017-05-12 14:15:00,52.98,53.0,52.9,52.91,235399.0,42.2794,42.2954,42.2156,42.2235,235399.0
2017-05-12 14:20:00,52.91,52.91,52.81,52.85,242206.0,42.2235,42.2235,42.1437,42.1757,242206.0
2017-05-12 14:25:00,52.86,52.95,52.85,52.9,200938.0,42.1836,42.2555,42.1757,42.2156,200938.0
2017-05-12 14:30:00,52.91,52.97,52.9,52.96,286533.0,42.2235,42.2714,42.2156,42.2635,286533.0
2017-05-12 14:35:00,52.96,52.99,52.95,52.97,145751.0,42.2635,42.2874,42.2555,42.2714,145751.0
2017-05-12 14:40:00,52.96,53.02,52.96,52.99,242644.0,42.2635,42.3113,42.2635,42.2874,242644.0
2017-05-12 14:45:00,53.0,53.05,52.97,52.99,254572.0,42.2954,42.3353,42.2714,42.2874,254572.0
2017-05-12 14:50:00,52.99,53.07,52.99,53.05,227749.0,42.2874,42.3512,42.2874,42.3353,227749.0
2017-05-12 14:55:00,53.05,53.09,53.03,53.07,222550.0,42.3353,42.3672,42.3193,42.3512,222550.0
2017-05-12 15:00:00,53.07,53.09,53.02,53.06,215276.0,42.3512,42.3672,42.3113,42.3433,215276.0
2017-05-12 15:05:00,53.06,53.06,53.01,53.03,289761.0,42.3433,42.3433,42.3034,42.3193,289761.0
2017-05-12 15:10:00,53.03,53.03,52.99,52.99,271150.0,42.3193,42.3193,42.2874,42.2874,271150.0
2017-05-12 15:15:00,53.0,53.01,52.96,52.99,462494.0,42.2954,42.3034,42.2635,42.2874,462494.0
2017-05-12 15:20:00,52.99,52.99,52.89,52.91,581529.0,42.2874,42.2874,42.2076,42.2235,581529.0
2017-05-12 15:25:00,52.91,52.98,52.89,52.9,439823.0,42.2235,42.2794,42.2076,42.2156,439823.0
2017-05-12 15:30:00,52.91,52.99,52.9,52.98,645382.0,42.2235,42.2874,42.2156,42.2794,645382.0
2017-05-12 15:35:00,52.98,53.03,52.96,53.01,429901.0,42.2794,42.3193,42.2635,42.3034,429901.0
2017-05-12 15:40:00,53.01,53.06,53.0,53.03,393940.0,42.3034,42.3433,42.2954,42.3193,393940.0
2017-05-12 15:45:00,53.02,53.04,53.0,53.01,537748.0,42.3113,42.3273,42.2954,42.3034,537748.0
2017-05-12 15:50:00,53.01,53.05,52.98,53.0,642528.0,42.3034,42.3353,42.2794,42.2954,642528.0
2017-05-12 15:55:00,53.0,53.03,52.99,53.02,1204025.0,42.2954,42.3193,42.2874,42.3113,1204025.0
2017-05-15 09:30:00,53.06,53.17,53.03,53.11,403187.0,42.3433,42.431,42.3193,42.3832,403187.0
2017-05-15 09:35:00,53.11,53.16,53.07,53.08,245615.0,42.3832,42.4231,42.3512,42.3592,245615.0
2017-05-15 09:40:00,53.09,53.17,53.03,53.04,353652.0,42.3672,42.431,42.3193,42.3273,353652.0
2017-05-15 09:45:00,53.05,53.09,53.02,53.05,168540.0,42.3353,42.3672,42.3113,42.3353,168540.0
2017-05-15 09:50:00,53.05,53.21,53.05,53.2,216239.0,42.3353,42.463,42.3353,42.455,216239.0
2017-05-15 09:55:00,53.2,53.24,53.17,53.24,159355.0,42.455,42.4869,42.431,42.4869,159355.0
2017-05-15 10:00:00,53.24,53.33,53.23,53.29,176773.0,42.4869,42.5587,42.4789,42.5268,176773.0
2017-05-15 10:05:00,53.28,53.4,53.26,53.36,164881.0,42.5188,42.6146,42.5029,42.5827,164881.0
2017-05-15 10:10:00,53.36,53.42,53.3,53.37,205141.0,42.5827,42.6305,42.5348,42.5906,205141.0
2017-05-15 10:15:00,53.36,53.41,53.31,53.36,162778.0,42.5827,42.6226,42.5428,42.5827,162778.0
2017-05-15 10:20:00,53.36,53.37,53.26,53.27,251458.0,42.5827,42.5906,42.5029,42.5108,251458.0
2017-05-15 10:25:00,53.27,53.27,53.16,53.16,342388.0,42.5108,42.5108,42.4231,42.4231,342388.0
2017-05-15 10:30:00,53.16,53.25,53.16,53.25,165745.0,42.4231,42.4949,42.4231,42.4949,165745.0
2017-05-15 10:35:00,53.25,53.26,53.21,53.25,183773.0,42.4949,42.5029,42.463,42.4949,183773.0
2017-05-15 10:40:00,53.25,53.26,53.18,53.23,92320.0,42.4949,42.5029,42.439,42.4789,92320.0
2017-05-15 10:45:00,53.22,53.25,53.21,53.21,56206.0,42.4709,42.4949,42.463,42.463,56206.0
2017-05-15 10:50:00,53.22,53.29,53.19,53.28,165335.0,42.4709,42.5268,42.447,42.5188,165335.0
2017-05-15 10:55:00,53.28,53.31,53.25,53.3,109802.0,42.5188,42.5428,42.4949,42.5348,109802.0
2017-05-15 11:00:00,53.3,53.34,53.29,53.31,119406.0,42.5348,42.5667,42.5268,42.5428,119406.0
2017-05-15 11:05:00,53.31,53.35,53.3,53.33,135911.0,42.5428,42.5747,42.5348,42.5587,135911.0
2017-05-15 11:10:00,53.33,53.35,53.3,53.31,140808.0,42.5587,42.5747,42.5348,42.5428,140808.0
2017-05-15 11:15:00,53.31,53.33,53.27,53.32,101219.0,42.5428,42.5587,42.5108,42.5507,101219.0
2017-05-15 11:20:00,53.32,53.32,53.22,53.24,145344.0,42.5507,42.5507,42.4709,42.4869,145344.0
2017-05-15 11:25:00,53.24,53.32,53.21,53.28,204040.0,42.4869,42.5507,42.463,42.5188,204040.0
2017-05-15 11:30:00,53.29,53.35,53.27,53.33,200026.0,42.5268,42.5747,42.5108,42.5587,200026.0
2017-05-15 11:35:00,53.33,53.33,53.25,53.27,107600.0,42.5587,42.5587,42.4949,42.5108,107600.0
2017-05-15 11:40:00,53.26,53.26,53.16,53.18,149657.0,42.5029,42.5029,42.4231,42.439,149657.0
2017-05-15 11:45:00,53.17,53.22,53.16,53.19,87165.0,42.431,42.4709,42.4231,42.447,87165.0
2017-05-15 11:50:00,53.2,53.23,53.17,53.22,102419.0,42.455,42.4789,42.431,42.4709,102419.0
2017-05-15 11:55:00,53.23,53.26,53.21,53.22,125832.0,42.4789,42.5029,42.463,42.4709,125832.0
2017-05-15 12:00:00,53.22,53.23,53.2,53.22,97143.0,42.4709,42.4789,42.455,42.4709,97143.0
2017-05-15 12:05:00,53.22,53.27,53.21,53.27,106624.0,42.4709,42.5108,42.463,42.5108,106624.0
2017-05-15 12:10:00,53.27,53.3,53.21,53.21,146058.0,42.5108,42.5348,42.463,42.463,146058.0
2017-05-15 12:15:00,53.22,53.22,53.18,53.2,81278.0,42.4709,42.4709,42.439,42.455,81278.0
2017-05-15 12:20:00,53.19,53.24,53.19,53.22,57959.0,42.447,42.4869,42.447,42.4709,57959.0
2017-05-15 12:25:00,53.22,53.23,53.19,53.21,105463.0,42.4709,42.4789,42.447,42.463,105463.0
2017-05-15 12:30:00,53.2,53.21,53.18,53.19,62333.0,42.455,42.463,42.439,42.447,62333.0
2017-05-15 12:35:00,53.19,53.22,53.18,53.2,70477.0,42.447,42.4709,42.439,42.455,70477.0
2017-05-15 12:40:00,53.2,53.24,53.19,53.23,83730.0,42.455,42.4869,42.447,42.4789,83730.0
2017-05-15 12:45:00,53.23,53.26,53.18,53.25,158245.0,42.4789,42.5029,42.439,42.4949,158245.0
2017-05-15 12:50:00,53.26,53.32,53.25,53.28,170240.0,42.5029,42.5507,42.4949,42.5188,170240.0
2017-05-15 12:55:00,53.29,53.29,53.21,53.22,178927.0,42.5268,42.5268,42.463,42.4709,178927.0
2017-05-15 13:00:00,53.21,53.23,53.19,53.2,99884.0,42.463,42.4789,42.447,42.455,99884.0
2017-05-15 13:05:00,53.19,53.23,53.18,53.23,137926.0,42.447,42.4789,42.439,42.4789,137926.0
2017-05-15 13:10:00,53.24,53.26,53.2,53.22,92991.0,42.4869,42.5029,42.455,42.4709,92991.0
2017-05-15 13:15:00,53.22,53.24,53.19,53.2,105399.0,42.4709,42.4869,42.447,42.455,105399.0
2017-05-15 13:20:00,53.2,53.22,53.2,53.21,68924.0,42.455,42.4709,42.455,42.463,68924.0
2017-05-15 13:25:00,53.21,53.28,53.19,53.26,227968.0,42.463,42.5188,42.447,42.5029,227968.0
2017-05-15 13:30:00,53.26,53.31,53.26,53.3,179137.0,42.5029,42.5428,42.5029,42.5348,179137.0
2017-05-15 13:35:00,53.3,53.32,53.25,53.27,142021.0,42.5348,42.5507,42.4949,42.5108,142021.0
2017-05-15 13:40:00,53.27,53.3,53.27,53.28,76786.0,42.5108,42.5348,42.5108,42.5188,76786.0
2017-05-15 13:45:00,53.29,53.3,53.27,53.27,129192.0,42.5268,42.5348,42.5108,42.5108,129192.0
2017-05-15 13:50:00,53.28,53.28,53.25,53.27,61211.0,42.5188,42.5188,42.4949,42.5108,61211.0
2017-05-15 13:55:00,53.27,53.27,53.24,53.26,57496.0,42.5108,42.5108,42.4869,42.5029,57496.0
2017-05-15 14:00:00,53.26,53.26,53.22,53.23,57230.0,42.5029,42.5029,42.4709,42.4789,57230.0
2017-05-15 14:05:00,53.23,53.25,53.22,53.23,68035.0,42.4789,42.4949,42.4709,42.4789,68035.0
2017-05-15 14:10:00,53.23,53.26,53.21,53.22,146199.0,42.4789,42.5029,42.463,42.4709,146199.0
2017-05-15 14:15:00,53.22,53.23,53.19,53.19,87357.0,42.4709,42.4789,42.447,42.447,87357.0
2017-05-15 14:20:00,53.19,53.23,53.17,53.19,104731.0,42.447,42.4789,42.431,42.447,104731.0
2017-05-15 14:25:00,53.19,53.2,53.13,53.15,122307.0,42.447,42.455,42.3991,42.4151,122307.0
2017-05-15 14:30:00,53.15,53.18,53.13,53.16,100958.0,42.4151,42.439,42.3991,42.4231,100958.0
2017-05-15 14:35:00,53.16,53.17,53.14,53.16,68776.0,42.4231,42.431,42.4071,42.4231,68776.0
2017-05-15 14:40:00,53.16,53.2,53.16,53.17,78263.0,42.4231,42.455,42.4231,42.431,78263.0
2017-05-15 14:45:00,53.18,53.22,53.17,53.21,62513.0,42.439,42.4709,42.431,42.463,62513.0
2017-05-15 14:50:00,53.2,53.22,53.19,53.21,86959.0,42.455,42.4709,42.447,42.463,86959.0
2017-05-15 14:55:00,53.21,53.22,53.19,53.21,75272.0,42.463,42.4709,42.447,42.463,75272.0
2017-05-15 15:00:00,53.21,53.24,53.19,53.2,101082.0,42.463,42.4869,42.447,42.455,101082.0
2017-05-15 15:05:00,53.2,53.21,53.2,53.21,79669.0,42.455,42.463,42.455,42.463,79669.0
2017-05-15 15:10:00,53.2,53.21,53.17,53.2,145480.0,42.455,42.463,42.431,42.455,145480.0
2017-05-15 15:15:00,53.2,53.21,53.18,53.2,182458.0,42.455,42.463,42.439,42.455,182458.0
2017-05-15 15:20:00,53.19,53.21,53.17,53.18,275362.0,42.447,42.463,42.431,42.439,275362.0
2017-05-15 15:25:00,53.18,53.22,53.17,53.2,125096.0,42.439,42.4709,42.431,42.455,125096.0
2017-05-15 15:30:00,53.2,53.23,53.19,53.23,168455.0,42.455,42.4789,42.447,42.4789,168455.0
2017-05-15 15:35:00,53.22,53.25,53.21,53.22,232846.0,42.4709,42.4949,42.463,42.4709,232846.0
2017-05-15 15:40:00,53.22,53.25,53.21,53.23,192676.0,42.4709,42.4949,42.463,42.4789,192676.0
2017-05-15 15:45:00,53.23,53.29,53.23,53.28,355610.0,42.4789,42.5268,42.4789,42.5188,355610.0
2017-05-15 15:50:00,53.28,53.34,53.27,53.33,424618.0,42.5188,42.5667,42.5108,42.5587,424618.0
2017-05-15 15:55:00,53.33,53.33,53.31,53.32,976870.0,42.5587,42.5587,42.5428,42.5507,976870.0
2017-05-16 09:30:00,53.4,53.44,53.3,53.44,318358.0,42.6146,42.6465,42.5348,42.6465,318358.0
2017-05-16 09:35:00,53.44,53.44,53.32,53.35,124060.0,42.6465,42.6465,42.5507,42.5747,124060.0
2017-05-16 09:40:00,53.35,53.36,53.3,53.32,192255.0,42.5747,42.5827,42.5348,42.5507,192255.0
2017-05-16 09:45:00,53.31,53.31,53.24,53.25,145587.0,42.5428,42.5428,42.4869,42.4949,145587.0
2017-05-16 09:50:00,53.25,53.28,53.2,53.27,189423.0,42.4949,42.5188,42.455,42.5108,189423.0
2017-05-16 09:55:00,53.28,53.3,53.26,53.26,249015.0,42.5188,42.5348,42.5029,42.5029,249015.0
2017-05-16 10:00:00,53.26,53.34,53.26,53.33,155296.0,42.5029,42.5667,42.5029,42.5587,155296.0
2017-05-16 10:05:00,53.34,53.36,53.28,53.3,106283.0,42.5667,42.5827,42.5188,42.5348,106283.0
2017-05-16 10:10:00,53.29,53.3,53.25,53.27,69544.0,42.5268,42.5348,42.4949,42.5108,69544.0
2017-05-16 10:15:00,53.26,53.3,53.25,53.27,183731.0,42.5029,42.5348,42.4949,42.5108,183731.0
2017-05-16 10:20:00,53.27,53.3,53.17,53.18,170054.0,42.5108,42.5348,42.431,42.439,170054.0
2017-05-16 10:25:00,53.18,53.19,53.1,53.13,170595.0,42.439,42.447,42.3752,42.3991,170595.0
2017-05-16 10:30:00,53.13,53.17,53.09,53.13,249440.0,42.3991,42.431,42.3672,42.3991,249440.0
2017-05-16 10:35:00,53.12,53.13,53.08,53.08,142807.0,42.3911,42.3991,42.3592,42.3592,142807.0
2017-05-16 10:40:00,53.09,53.09,52.97,53.0,278226.0,42.3672,42.3672,42.2714,42.2954,278226.0
2017-05-16 10:45:00,53.0,53.05,52.99,53.04,156211.0,42.2954,42.3353,42.2874,42.3273,156211.0
2017-05-16 10:50:00,53.04,53.05,52.97,53.02,264462.0,42.3273,42.3353,42.2714,42.3113,264462.0
2017-05-16 10:55:00,53.02,53.03,52.96,52.98,166533.0,42.3113,42.3193,42.2635,42.2794,166533.0
2017-05-16 11:00:00,52.98,53.01,52.95,53.01,285435.0,42.2794,42.3034,42.2555,42.3034,285435.0
2017-05-16 11:05:00,53.01,53.1,52.98,53.07,194636.0,42.3034,42.3752,42.2794,42.3512,194636.0
2017-05-16 11:10:00,53.07,53.13,53.06,53.12,85835.0,42.3512,42.3991,42.3433,42.3911,85835.0
2017-05-16 11:15:00,53.1,53.11,53.0,53.0,192772.0,42.3752,42.3832,42.2954,42.2954,192772.0
2017-05-16 11:20:00,53.01,53.05,52.96,53.03,825901.0,42.3034,42.3353,42.2635,42.3193,825901.0
2017-05-16 11:25:00,53.03,53.05,53.0,53.05,256357.0,42.3193,42.3353,42.2954,42.3353,256357.0
2017-05-16 11:30:00,53.05,53.08,53.01,53.04,190165.0,42.3353,42.3592,42.3034,42.3273,190165.0
2017-05-16 11:35:00,53.04,53.14,53.04,53.13,109244.0,42.3273,42.4071,42.3273,42.3991,109244.0
2017-05-16 11:40:00,53.13,53.15,53.09,53.13,125412.0,42.3991,42.4151,42.3672,42.3991,125412.0
2017-05-16 11:45:00,53.14,53.21,53.1,53.2,165119.0,42.4071,42.463,42.3752,42.455,165119.0
2017-05-16 11:50:00,53.19,53.25,53.18,53.23,93357.0,42.447,42.4949,42.439,42.4789,93357.0
2017-05-16 11:55:00,53.24,53.24,53.22,53.24,56157.0,42.4869,42.4869,42.4709,42.4869,56157.0
2017-05-16 12:00:00,53.23,53.24,53.15,53.19,165591.0,42.4789,42.4869,42.4151,42.447,165591.0
2017-05-16 12:05:00,53.19,53.22,53.18,53.21,49934.0,42.447,42.4709,42.439,42.463,49934.0
2017-05-16 12:10:00,53.21,53.25,53.2,53.21,65004.0,42.463,42.4949,42.455,42.463,65004.0
2017-05-16 12:15:00,53.21,53.24,53.2,53.23,59268.0,42.463,42.4869,42.455,42.4789,59268.0
2017-05-16 12:20:00,53.23,53.25,53.19,53.19,108192.0,42.4789,42.4949,42.447,42.447,108192.0
2017-05-16 12:25:00,53.19,53.21,53.17,53.18,48579.0,42.447,42.463,42.431,42.439,48579.0
2017-05-16 12:30:00,53.17,53.19,53.14,53.17,113577.0,42.431,42.447,42.4071,42.431,113577.0
2017-05-16 12:35:00,53.18,53.18,53.15,53.16,64587.0,42.439,42.439,42.4151,42.4231,64587.0
2017-05-16 12:40:00,53.16,53.17,53.12,53.16,120196.0,42.4231,42.431,42.3911,42.4231,120196.0
2017-05-16 12:45:00,53.16,53.18,53.14,53.18,107079.0,42.4231,42.439,42.4071,42.439,107079.0
2017-05-16 12:50:00,53.17,53.23,53.16,53.23,153602.0,42.431,42.4789,42.4231,42.4789,153602.0
2017-05-16 12:55:00,53.22,53.26,53.18,53.19,172775.0,42.4709,42.5029,42.439,42.447,172775.0
2017-05-16 13:00:00,53.19,53.2,53.16,53.18,53457.0,42.447,42.455,42.4231,42.439,53457.0
2017-05-16 13:05:00,53.18,53.21,53.17,53.2,44217.0,42.439,42.463,42.431,42.455,44217.0
2017-05-16 13:10:00,53.2,53.23,53.19,53.21,48239.0,42.455,42.4789,42.447,42.463,48239.0
2017-05-16 13:15:00,53.21,53.24,53.19,53.23,65786.0,42.463,42.4869,42.447,42.4789,65786.0
2017-05-16 13:20:00,53.23,53.25,53.21,53.23,54268.0,42.4789,42.4949,42.463,42.4789,54268.0
2017-05-16 13:25:00,53.23,53.24,53.19,53.21,72111.0,42.4789,42.4869,42.447,42.463,72111.0
2017-05-16 13:30:00,53.2,53.23,53.2,53.22,60752.0,42.455,42.4789,42.455,42.4709,60752.0
2017-05-16 13:35:00,53.22,53.24,53.21,53.21,65471.0,42.4709,42.4869,42.463,42.463,65471.0
2017-05-16 13:40:00,53.21,53.25,53.21,53.24,63485.0,42.463,42.4949,42.463,42.4869,63485.0
2017-05-16 13:45:00,53.24,53.25,53.23,53.24,26468.0,42.4869,42.4949,42.4789,42.4869,26468.0
2017-05-16 13:50:00,53.25,53.25,53.21,53.24,66239.0,42.4949,42.4949,42.463,42.4869,66239.0
2017-05-16 13:55:00,53.24,53.25,53.21,53.22,91144.0,42.4869,42.4949,42.463,42.4709,91144.0
2017-05-16 14:00:00,53.22,53.24,53.21,53.23,44160.0,42.4709,42.4869,42.463,42.4789,44160.0
2017-05-16 14:05:00,53.23,53.23,53.2,53.22,66771.0,42.4789,42.4789,42.455,42.4709,66771.0
2017-05-16 14:10:00,53.21,53.23,53.2,53.2,63823.0,42.463,42.4789,42.455,42.455,63823.0
2017-05-16 14:15:00,53.21,53.22,53.19,53.21,80550.0,42.463,42.4709,42.447,42.463,80550.0
2017-05-16 14:20:00,53.21,53.21,53.19,53.2,105971.0,42.463,42.463,42.447,42.455,105971.0
2017-05-16 14:25:00,53.2,53.2,53.15,53.18,174577.0,42.455,42.455,42.4151,42.439,174577.0
2017-05-16 14:30:00,53.18,53.21,53.17,53.19,90263.0,42.439,42.463,42.431,42.447,90263.0
2017-05-16 14:35:00,53.18,53.2,53.17,53.17,72870.0,42.439,42.455,42.431,42.431,72870.0
2017-05-16 14:40:00,53.18,53.19,53.15,53.15,90318.0,42.439,42.447,42.4151,42.4151,90318.0
2017-05-16 14:45:00,53.16,53.19,53.15,53.19,40137.0,42.4231,42.447,42.4151,42.447,40137.0
2017-05-16 14:50:00,53.18,53.19,53.16,53.18,111991.0,42.439,42.447,42.4231,42.439,111991.0
2017-05-16 14:55:00,53.17,53.19,53.16,53.19,63313.0,42.431,42.447,42.4231,42.447,63313.0
2017-05-16 15:00:00,53.19,53.2,53.17,53.2,93806.0,42.447,42.455,42.431,42.455,93806.0
2017-05-16 15:05:00,53.2,53.21,53.19,53.2,78243.0,42.455,42.463,42.447,42.455,78243.0
2017-05-16 15:10:00,53.2,53.21,53.19,53.21,81940.0,42.455,42.463,42.447,42.463,81940.0
2017-05-16 15:15:00,53.21,53.21,53.15,53.17,181888.0,42.463,42.463,42.4151,42.431,181888.0
2017-05-16 15:20:00,53.16,53.19,53.16,53.17,91033.0,42.4231,42.447,42.4231,42.431,91033.0
2017-05-16 15:25:00,53.16,53.21,53.16,53.2,158754.0,42.4231,42.463,42.4231,42.455,158754.0
2017-05-16 15:30:00,53.19,53.23,53.19,53.21,183867.0,42.447,42.4789,42.447,42.463,183867.0
2017-05-16 15:35:00,53.2,53.23,53.2,53.21,97062.0,42.455,42.4789,42.455,42.463,97062.0
2017-05-16 15:40:00,53.2,53.22,53.19,53.22,236468.0,42.455,42.4709,42.447,42.4709,236468.0
2017-05-16 15:45:00,53.22,53.22,53.19,53.2,232497.0,42.4709,42.4709,42.447,42.455,232497.0
2017-05-16 15:50:00,53.2,53.25,53.2,53.23,245115.0,42.455,42.4949,42.455,42.4789,245115.0
2017-05-16 15:55:00,53.23,53.27,53.22,53.26,644581.0,42.4789,42.5108,42.4709,42.5029,644581.0
2017-05-17 09:30:00,51.95,52.1,51.82,52.04,1296722.0,41.4574,41.5771,41.3537,41.5293,1296722.0
2017-05-17 09:35:00,52.04,52.25,52.01,52.21,569000.0,41.5293,41.6969,41.5053,41.6649,569000.0
2017-05-17 09:40:00,52.21,52.3,52.09,52.11,576540.0,41.6649,41.7368,41.5692,41.5851,576540.0
2017-05-17 09:45:00,52.1,52.24,52.09,52.24,371461.0,41.5771,41.6889,41.5692,41.6889,371461.0
2017-05-17 09:50:00,52.24,52.25,52.05,52.07,564469.0,41.6889,41.6969,41.5372,41.5532,564469.0
2017-05-17 09:55:00,52.06,52.18,51.96,51.97,644123.0,41.5452,41.641,41.4654,41.4734,644123.0
2017-05-17 10:00:00,51.97,52.07,51.95,52.06,566371.0,41.4734,41.5532,41.4574,41.5452,566371.0
2017-05-17 10:05:00,52.06,52.13,51.98,52.13,713504.0,41.5452,41.6011,41.4814,41.6011,713504.0
2017-05-17 10:10:00,52.13,52.17,52.09,52.1,389428.0,41.6011,41.633,41.5692,41.5771,389428.0
2017-05-17 10:15:00,52.11,52.21,52.11,52.17,397113.0,41.5851,41.6649,41.5851,41.633,397113.0
2017-05-17 10:20:00,52.16,52.21,52.15,52.18,589643.0,41.625,41.6649,41.617,41.641,589643.0
2017-05-17 10:25:00,52.18,52.18,52.0,52.12,367428.0,41.641,41.641,41.4973,41.5931,367428.0
2017-05-17 10:30:00,52.11,52.2,52.11,52.18,322018.0,41.5851,41.657,41.5851,41.641,322018.0
2017-05-17 10:35:00,52.17,52.18,52.07,52.18,353110.0,41.633,41.641,41.5532,41.641,353110.0
2017-05-17 10:40:00,52.17,52.25,52.14,52.25,454248.0,41.633,41.6969,41.6091,41.6969,454248.0
2017-05-17 10:45:00,52.25,52.27,52.15,52.22,416386.0,41.6969,41.7128,41.617,41.6729,416386.0
2017-05-17 10:50:00,52.23,52.24,52.08,52.1,455036.0,41.6809,41.6889,41.5612,41.5771,455036.0
2017-05-17 10:55:00,52.1,52.12,51.96,52.0,731377.0,41.5771,41.5931,41.4654,41.4973,731377.0
2017-05-17 11:00:00,52.0,52.11,51.98,52.1,423256.0,41.4973,41.5851,41.4814,41.5771,423256.0
2017-05-17 11:05:00,52.1,52.22,52.1,52.13,456064.0,41.5771,41.6729,41.5771,41.6011,456064.0
2017-05-17 11:10:00,52.13,52.26,52.12,52.25,373434.0,41.6011,41.7048,41.5931,41.6969,373434.0
2017-05-17 11:15:00,52.26,52.36,52.22,52.35,375444.0,41.7048,41.7846,41.6729,41.7767,375444.0
2017-05-17 11:20:00,52.36,52.51,52.34,52.48,261317.0,41.7846,41.9043,41.7687,41.8804,261317.0
2017-05-17 11:25:00,52.48,52.55,52.44,52.45,306114.0,41.8804,41.9363,41.8485,41.8565,306114.0
2017-05-17 11:30:00,52.46,52.5,52.38,52.42,312538.0,41.8644,41.8964,41.8006,41.8325,312538.0
2017-05-17 11:35:00,52.43,52.56,52.43,52.54,216447.0,41.8405,41.9442,41.8405,41.9283,216447.0
2017-05-17 11:40:00,52.54,52.61,52.49,52.6,196053.0,41.9283,41.9841,41.8884,41.9762,196053.0
2017-05-17 11:45:00,52.59,52.65,52.57,52.59,234996.0,41.9682,42.0161,41.9522,41.9682,234996.0
2017-05-17 11:50:00,52.6,52.64,52.55,52.55,202491.0,41.9762,42.0081,41.9363,41.9363,202491.0
2017-05-17 11:55:00,52.56,52.63,52.54,52.61,201176.0,41.9442,42.0001,41.9283,41.9841,201176.0
2017-05-17 12:00:00,52.62,52.62,52.46,52.48,393701.0,41.9921,41.9921,41.8644,41.8804,393701.0
2017-05-17 12:05:00,52.48,52.53,52.44,52.47,242913.0,41.8804,41.9203,41.8485,41.8724,242913.0
2017-05-17 12:10:00,52.48,52.48,52.43,52.44,273276.0,41.8804,41.8804,41.8405,41.8485,273276.0
2017-05-17 12:15:00,52.44,52.45,52.34,52.35,158697.0,41.8485,41.8565,41.7687,41.7767,158697.0
2017-05-17 12:20:00,52.34,52.35,52.27,52.29,180121.0,41.7687,41.7767,41.7128,41.7288,180121.0
2017-05-17 12:25:00,52.3,52.32,52.24,52.24,193676.0,41.7368,41.7527,41.6889,41.6889,193676.0
2017-05-17 12:30:00,52.25,52.25,52.15,52.19,220750.0,41.6969,41.6969,41.617,41.649,220750.0
2017-05-17 12:35:00,52.19,52.22,52.15,52.2,293093.0,41.649,41.6729,41.617,41.657,293093.0
2017-05-17 12:40:00,52.21,52.25,52.2,52.24,243275.0,41.6649,41.6969,41.657,41.6889,243275.0
2017-05-17 12:45:00,52.24,52.37,52.24,52.34,149709.0,41.6889,41.7926,41.6889,41.7687,149709.0
2017-05-17 12:50:00,52.34,52.39,52.3,52.39,170073.0,41.7687,41.8086,41.7368,41.8086,170073.0
2017-05-17 12:55:00,52.39,52.46,52.38,52.45,101436.0,41.8086,41.8644,41.8006,41.8565,101436.0
2017-05-17 13:00:00,52.44,52.45,52.33,52.34,209193.0,41.8485,41.8565,41.7607,41.7687,209193.0
2017-05-17 13:05:00,52.34,52.4,52.3,52.39,195903.0,41.7687,41.8166,41.7368,41.8086,195903.0
2017-05-17 13:10:00,52.38,52.39,52.27,52.34,124479.0,41.8006,41.8086,41.7128,41.7687,124479.0
2017-05-17 13:15:00,52.34,52.39,52.34,52.37,144175.0,41.7687,41.8086,41.7687,41.7926,144175.0
2017-05-17 13:20:00,52.37,52.37,52.27,52.28,83731.0,41.7926,41.7926,41.7128,41.7208,83731.0
2017-05-17 13:25:00,52.28,52.28,52.22,52.24,177480.0,41.7208,41.7208,41.6729,41.6889,177480.0
2017-05-17 13:30:00,52.24,52.25,52.18,52.25,157016.0,41.6889,41.6969,41.641,41.6969,157016.0
2017-05-17 13:35:00,52.25,52.25,52.15,52.18,140251.0,41.6969,41.6969,41.617,41.641,140251.0
2017-05-17 13:40:00,52.18,52.21,52.13,52.16,137899.0,41.641,41.6649,41.6011,41.625,137899.0
2017-05-17 13:45:00,52.15,52.16,52.07,52.13,312462.0,41.617,41.625,41.5532,41.6011,312462.0
2017-05-17 13:50:00,52.13,52.15,52.06,52.08,189236.0,41.6011,41.617,41.5452,41.5612,189236.0
2017-05-17 13:55:00,52.08,52.1,51.96,51.99,288671.0,41.5612,41.5771,41.4654,41.4894,288671.0
2017-05-17 14:00:00,51.99,52.02,51.98,52.0,328749.0,41.4894,41.5133,41.4814,41.4973,328749.0
2017-05-17 14:05:00,52.0,52.01,51.96,51.99,324459.0,41.4973,41.5053,41.4654,41.4894,324459.0
2017-05-17 14:10:00,52.0,52.0,51.83,51.87,357999.0,41.4973,41.4973,41.3617,41.3936,357999.0
2017-05-17 14:15:00,51.87,51.87,51.7,51.82,606261.0,41.3936,41.3936,41.2579,41.3537,606261.0
2017-05-17 14:20:00,51.82,51.83,51.65,51.7,344246.0,41.3537,41.3617,41.218,41.2579,344246.0
2017-05-17 14:25:00,51.7,51.79,51.68,51.77,406966.0,41.2579,41.3298,41.242,41.3138,406966.0
2017-05-17 14:30:00,51.77,51.91,51.76,51.85,318202.0,41.3138,41.4255,41.3058,41.3776,318202.0
2017-05-17 14:35:00,51.85,51.88,51.76,51.82,264197.0,41.3776,41.4016,41.3058,41.3537,264197.0
2017-05-17 14:40:00,51.82,51.91,51.82,51.84,295060.0,41.3537,41.4255,41.3537,41.3697,295060.0
2017-05-17 14:45:00,51.85,51.86,51.74,51.8,321105.0,41.3776,41.3856,41.2899,41.3377,321105.0
2017-05-17 14:50:00,51.8,51.97,51.76,51.96,235395.0,41.3377,41.4734,41.3058,41.4654,235395.0
2017-05-17 14:55:00,51.96,52.1,51.95,52.05,242823.0,41.4654,41.5771,41.4574,41.5372,242823.0
2017-05-17 15:00:00,52.06,52.16,52.02,52.15,318400.0,41.5452,41.625,41.5133,41.617,318400.0
2017-05-17 15:05:00,52.16,52.21,52.13,52.19,265554.0,41.625,41.6649,41.6011,41.649,265554.0
2017-05-17 15:10:00,52.19,52.27,52.13,52.26,443662.0,41.649,41.7128,41.6011,41.7048,443662.0
2017-05-17 15:15:00,52.26,52.34,52.22,52.28,327629.0,41.7048,41.7687,41.6729,41.7208,327629.0
2017-05-17 15:20:00,52.29,52.31,52.21,52.22,463382.0,41.7288,41.7447,41.6649,41.6729,463382.0
2017-05-17 15:25:00,52.22,52.3,52.22,52.25,394657.0,41.6729,41.7368,41.6729,41.6969,394657.0
2017-05-17 15:30:00,52.25,52.34,52.23,52.33,555736.0,41.6969,41.7687,41.6809,41.7607,555736.0
2017-05-17 15:35:00,52.33,52.4,52.31,52.35,520213.0,41.7607,41.8166,41.7447,41.7767,520213.0
2017-05-17 15:40:00,52.35,52.38,52.19,52.21,642184.0,41.7767,41.8006,41.649,41.6649,642184.0
2017-05-17 15:45:00,52.22,52.37,52.21,52.31,1062389.0,41.6729,41.7926,41.6649,41.7447,1062389.0
2017-05-17 15:50:00,52.31,52.31,52.13,52.16,627517.0,41.7447,41.7447,41.6011,41.625,627517.0
2017-05-17 15:55:00,52.15,52.28,52.15,52.25,2072889.0,41.617,41.7208,41.617,41.6969,2072889.0
2017-05-18 09:30:00,52.31,52.87,52.2,52.83,656126.0,41.7447,42.1916,41.657,42.1597,656126.0
2017-05-18 09:35:00,52.84,52.94,52.75,52.85,348192.0,42.1677,42.2475,42.0959,42.1757,348192.0
2017-05-18 09:40:00,52.85,52.96,52.68,52.74,442877.0,42.1757,42.2635,42.04,42.0879,442877.0
2017-05-18 09:45:00,52.73,52.78,52.48,52.48,407856.0,42.0799,42.1198,41.8804,41.8804,407856.0
2017-05-18 09:50:00,52.49,52.59,52.42,52.49,455568.0,41.8884,41.9682,41.8325,41.8884,455568.0
2017-05-18 09:55:00,52.49,52.49,52.23,52.25,436126.0,41.8884,41.8884,41.6809,41.6969,436126.0
2017-05-18 10:00:00,52.24,52.53,52.21,52.48,545845.0,41.6889,41.9203,41.6649,41.8804,545845.0
2017-05-18 10:05:00,52.48,52.68,52.44,52.65,272781.0,41.8804,42.04,41.8485,42.0161,272781.0
2017-05-18 10:10:00,52.64,52.68,52.56,52.66,266763.0,42.0081,42.04,41.9442,42.024,266763.0
2017-05-18 10:15:00,52.66,52.7,52.57,52.69,241223.0,42.024,42.056,41.9522,42.048,241223.0
2017-05-18 10:20:00,52.69,52.73,52.59,52.66,180270.0,42.048,42.0799,41.9682,42.024,180270.0
2017-05-18 10:25:00,52.65,52.84,52.63,52.8,343577.0,42.0161,42.1677,42.0001,42.1358,343577.0
2017-05-18 10:30:00,52.8,52.85,52.62,52.68,246903.0,42.1358,42.1757,41.9921,42.04,246903.0
2017-05-18 10:35:00,52.69,52.73,52.58,52.58,202891.0,42.048,42.0799,41.9602,41.9602,202891.0
2017-05-18 10:40:00,52.58,52.6,52.51,52.57,186676.0,41.9602,41.9762,41.9043,41.9522,186676.0
2017-05-18 10:45:00,52.57,52.58,52.47,52.51,183553.0,41.9522,41.9602,41.8724,41.9043,183553.0
2017-05-18 10:50:00,52.51,52.54,52.44,52.52,213564.0,41.9043,41.9283,41.8485,41.9123,213564.0
2017-05-18 10:55:00,52.53,52.55,52.48,52.55,215107.0,41.9203,41.9363,41.8804,41.9363,215107.0
2017-05-18 11:00:00,52.55,52.6,52.53,52.55,183782.0,41.9363,41.9762,41.9203,41.9363,183782.0
2017-05-18 11:05:00,52.55,52.56,52.45,52.51,223125.0,41.9363,41.9442,41.8565,41.9043,223125.0
2017-05-18 11:10:00,52.5,52.51,52.4,52.44,117358.0,41.8964,41.9043,41.8166,41.8485,117358.0
2017-05-18 11:15:00,52.44,52.46,52.36,52.4,171328.0,41.8485,41.8644,41.7846,41.8166,171328.0
2017-05-18 11:20:00,52.39,52.42,52.34,52.37,159995.0,41.8086,41.8325,41.7687,41.7926,159995.0
2017-05-18 11:25:00,52.36,52.37,52.29,52.3,128578.0,41.7846,41.7926,41.7288,41.7368,128578.0
2017-05-18 11:30:00,52.3,52.36,52.28,52.3,130845.0,41.7368,41.7846,41.7208,41.7368,130845.0
2017-05-18 11:35:00,52.3,52.31,52.21,52.22,171168.0,41.7368,41.7447,41.6649,41.6729,171168.0
2017-05-18 11:40:00,52.22,52.22,52.09,52.11,218053.0,41.6729,41.6729,41.5692,41.5851,218053.0
2017-05-18 11:45:00,52.11,52.22,52.08,52.22,178180.0,41.5851,41.6729,41.5612,41.6729,178180.0
2017-05-18 11:50:00,52.22,52.25,52.16,52.16,190362.0,41.6729,41.6969,41.625,41.625,190362.0
2017-05-18 11:55:00,52.16,52.17,52.08,52.15,204133.0,41.625,41.633,41.5612,41.617,204133.0
2017-05-18 12:00:00,52.15,52.18,52.07,52.09,197984.0,41.617,41.641,41.5532,41.5692,197984.0
2017-05-18 12:05:00,52.09,52.14,51.95,52.01,343200.0,41.5692,41.6091,41.4574,41.5053,343200.0
2017-05-18 12:10:00,52.0,52.17,52.0,52.15,214724.0,41.4973,41.633,41.4973,41.617,214724.0
2017-05-18 12:15:00,52.15,52.21,52.12,52.2,200932.0,41.617,41.6649,41.5931,41.657,200932.0
2017-05-18 12:20:00,52.19,52.29,52.17,52.27,173851.0,41.649,41.7288,41.633,41.7128,173851.0
2017-05-18 12:25:00,52.27,52.35,52.25,52.25,203125.0,41.7128,41.7767,41.6969,41.6969,203125.0
2017-05-18 12:30:00,52.26,52.36,52.25,52.26,233722.0,41.7048,41.7846,41.6969,41.7048,233722.0
2017-05-18 12:35:00,52.26,52.31,52.17,52.21,163091.0,41.7048,41.7447,41.633,41.6649,163091.0
2017-05-18 12:40:00,52.21,52.24,52.1,52.11,125329.0,41.6649,41.6889,41.5771,41.5851,125329.0
2017-05-18 12:45:00,52.11,52.18,52.08,52.15,224474.0,41.5851,41.641,41.5612,41.617,224474.0
2017-05-18 12:50:00,52.15,52.18,52.08,52.17,171259.0,41.617,41.641,41.5612,41.633,171259.0
2017-05-18 12:55:00,52.17,52.28,52.17,52.27,191925.0,41.633,41.7208,41.633,41.7128,191925.0
2017-05-18 13:00:00,52.28,52.3,52.21,52.24,188566.0,41.7208,41.7368,41.6649,41.6889,188566.0
2017-05-18 13:05:00,52.25,52.25,52.1,52.12,218410.0,41.6969,41.6969,41.5771,41.5931,218410.0
2017-05-18 13:10:00,52.12,52.17,52.1,52.1,132805.0,41.5931,41.633,41.5771,41.5771,132805.0
2017-05-18 13:15:00,52.11,52.21,52.09,52.16,197512.0,41.5851,41.6649,41.5692,41.625,197512.0
2017-05-18 13:20:00,52.16,52.21,52.15,52.17,157507.0,41.625,41.6649,41.617,41.633,157507.0
2017-05-18 13:25:00,52.16,52.2,52.11,52.15,157135.0,41.625,41.657,41.5851,41.617,157135.0
2017-05-18 13:30:00,52.15,52.22,52.11,52.22,122581.0,41.617,41.6729,41.5851,41.6729,122581.0
2017-05-18 13:35:00,52.21,52.27,52.16,52.25,88733.0,41.6649,41.7128,41.625,41.6969,88733.0
2017-05-18 13:40:00,52.26,52.3,52.24,52.29,88118.0,41.7048,41.7368,41.6889,41.7288,88118.0
2017-05-18 13:45:00,52.29,52.29,52.22,52.26,115564.0,41.7288,41.7288,41.6729,41.7048,115564.0
2017-05-18 13:50:00,52.27,52.43,52.25,52.41,212318.0,41.7128,41.8405,41.6969,41.8245,212318.0
2017-05-18 13:55:00,52.42,52.5,52.41,52.47,241467.0,41.8325,41.8964,41.8245,41.8724,241467.0
2017-05-18 14:00:00,52.47,52.68,52.45,52.64,497831.0,41.8724,42.04,41.8565,42.0081,497831.0
2017-05-18 14:05:00,52.64,52.7,52.6,52.69,164698.0,42.0081,42.056,41.9762,42.048,164698.0
2017-05-18 14:10:00,52.69,52.7,52.58,52.64,112052.0,42.048,42.056,41.9602,42.0081,112052.0
2017-05-18 14:15:00,52.64,52.64,52.56,52.57,83923.0,42.0081,42.0081,41.9442,41.9522,83923.0
2017-05-18 14:20:00,52.56,52.64,52.55,52.6,131738.0,41.9442,42.0081,41.9363,41.9762,131738.0
2017-05-18 14:25:00,52.6,52.63,52.57,52.59,106223.0,41.9762,42.0001,41.9522,41.9682,106223.0
2017-05-18 14:30:00,52.6,52.71,52.59,52.63,261977.0,41.9762,42.0639,41.9682,42.0001,261977.0
2017-05-18 14:35:00,52.62,52.67,52.61,52.64,103010.0,41.9921,42.032,41.9841,42.0081,103010.0
2017-05-18 14:40:00,52.65,52.68,52.59,52.66,193322.0,42.0161,42.04,41.9682,42.024,193322.0
2017-05-18 14:45:00,52.66,52.7,52.65,52.7,137227.0,42.024,42.056,42.0161,42.056,137227.0
2017-05-18 14:50:00,52.7,52.71,52.56,52.63,321977.0,42.056,42.0639,41.9442,42.0001,321977.0
2017-05-18 14:55:00,52.62,52.67,52.58,52.59,180639.0,41.9921,42.032,41.9602,41.9682,180639.0
2017-05-18 15:00:00,52.58,52.6,52.52,52.53,212093.0,41.9602,41.9762,41.9123,41.9203,212093.0
2017-05-18 15:05:00,52.54,52.56,52.5,52.55,115035.0,41.9283,41.9442,41.8964,41.9363,115035.0
2017-05-18 15:10:00,52.55,52.6,52.53,52.57,128075.0,41.9363,41.9762,41.9203,41.9522,128075.0
2017-05-18 15:15:00,52.56,52.58,52.47,52.5,112227.0,41.9442,41.9602,41.8724,41.8964,112227.0
2017-05-18 15:20:00,52.5,52.56,52.47,52.52,179327.0,41.8964,41.9442,41.8724,41.9123,179327.0
2017-05-18 15:25:00,52.53,52.56,52.49,52.53,135560.0,41.9203,41.9442,41.8884,41.9203,135560.0
2017-05-18 15:30:00,52.53,52.55,52.48,52.51,233587.0,41.9203,41.9363,41.8804,41.9043,233587.0
2017-05-18 15:35:00,52.51,52.56,52.48,52.55,160406.0,41.9043,41.9442,41.8804,41.9363,160406.0
2017-05-18 15:40:00,52.54,52.55,52.46,52.49,210171.0,41.9283,41.9363,41.8644,41.8884,210171.0
2017-05-18 15:45:00,52.5,52.61,52.49,52.6,255239.0,41.8964,41.9841,41.8884,41.9762,255239.0
2017-05-18 15:50:00,52.6,52.63,52.52,52.53,282826.0,41.9762,42.0001,41.9123,41.9203,282826.0
2017-05-18 15:55:00,52.53,52.54,52.36,52.38,890123.0,41.9203,41.9283,41.7846,41.8006,890123.0
2017-05-19 09:30:00,52.57,52.59,52.39,52.49,1652599.0,41.9522,41.9682,41.8086,41.8884,1652599.0
2017-05-19 09:35:00,52.49,52.69,52.46,52.68,321784.0,41.8884,42.048,41.8644,42.04,321784.0
2017-05-19 09:40:00,52.68,52.71,52.49,52.6,249030.0,42.04,42.0639,41.8884,41.9762,249030.0
2017-05-19 09:45:00,52.61,52.64,52.55,52.63,88316.0,41.9841,42.0081,41.9363,42.0001,88316.0
2017-05-19 09:50:00,52.64,52.81,52.64,52.78,225510.0,42.0081,42.1437,42.0081,42.1198,225510.0
2017-05-19 09:55:00,52.79,52.79,52.69,52.7,143994.0,42.1278,42.1278,42.048,42.056,143994.0
2017-05-19 10:00:00,52.71,52.82,52.71,52.8,171105.0,42.0639,42.1517,42.0639,42.1358,171105.0
2017-05-19 10:05:00,52.8,52.81,52.69,52.72,99146.0,42.1358,42.1437,42.048,42.0719,99146.0
2017-05-19 10:10:00,52.73,52.8,52.72,52.76,163568.0,42.0799,42.1358,42.0719,42.1038,163568.0
2017-05-19 10:15:00,52.76,52.8,52.74,52.79,102969.0,42.1038,42.1358,42.0879,42.1278,102969.0
2017-05-19 10:20:00,52.79,52.81,52.72,52.75,115759.0,42.1278,42.1437,42.0719,42.0959,115759.0
2017-05-19 10:25:00,52.76,52.8,52.71,52.74,164266.0,42.1038,42.1358,42.0639,42.0879,164266.0
2017-05-19 10:30:00,52.74,52.77,52.71,52.73,172131.0,42.0879,42.1118,42.0639,42.0799,172131.0
2017-05-19 10:35:00,52.72,52.75,52.68,52.72,142878.0,42.0719,42.0959,42.04,42.0719,142878.0
2017-05-19 10:40:00,52.71,52.72,52.6,52.64,264099.0,42.0639,42.0719,41.9762,42.0081,264099.0
2017-05-19 10:45:00,52.64,52.8,52.63,52.8,302523.0,42.0081,42.1358,42.0001,42.1358,302523.0
2017-05-19 10:50:00,52.8,52.81,52.74,52.75,161870.0,42.1358,42.1437,42.0879,42.0959,161870.0
2017-05-19 10:55:00,52.75,52.83,52.75,52.8,137167.0,42.0959,42.1597,42.0959,42.1358,137167.0
2017-05-19 11:00:00,52.8,52.83,52.77,52.81,200115.0,42.1358,42.1597,42.1118,42.1437,200115.0
2017-05-19 11:05:00,52.81,52.9,52.8,52.87,290978.0,42.1437,42.2156,42.1358,42.1916,290978.0
2017-05-19 11:10:00,52.86,52.95,52.85,52.93,158855.0,42.1836,42.2555,42.1757,42.2395,158855.0
2017-05-19 11:15:00,52.93,53.0,52.92,52.96,234897.0,42.2395,42.2954,42.2315,42.2635,234897.0
2017-05-19 11:20:00,52.96,52.98,52.93,52.96,118385.0,42.2635,42.2794,42.2395,42.2635,118385.0
2017-05-19 11:25:00,52.96,53.08,52.93,53.08,276345.0,42.2635,42.3592,42.2395,42.3592,276345.0
2017-05-19 11:30:00,53.08,53.1,53.0,53.01,289054.0,42.3592,42.3752,42.2954,42.3034,289054.0
2017-05-19 11:35:00,53.01,53.02,52.94,52.95,111356.0,42.3034,42.3113,42.2475,42.2555,111356.0
2017-05-19 11:40:00,52.95,52.95,52.88,52.92,92751.0,42.2555,42.2555,42.1996,42.2315,92751.0
2017-05-19 11:45:00,52.92,52.98,52.91,52.98,93488.0,42.2315,42.2794,42.2235,42.2794,93488.0
2017-05-19 11:50:00,52.98,53.04,52.96,52.99,145829.0,42.2794,42.3273,42.2635,42.2874,145829.0
2017-05-19 11:55:00,52.99,53.04,52.98,53.02,91237.0,42.2874,42.3273,42.2794,42.3113,91237.0
2017-05-19 12:00:00,53.03,53.07,53.02,53.04,89153.0,42.3193,42.3512,42.3113,42.3273,89153.0
2017-05-19 12:05:00,53.03,53.1,53.03,53.09,118064.0,42.3193,42.3752,42.3193,42.3672,118064.0
2017-05-19 12:10:00,53.08,53.08,53.02,53.03,51705.0,42.3592,42.3592,42.3113,42.3193,51705.0
2017-05-19 12:15:00,53.02,53.08,53.01,53.06,101127.0,42.3113,42.3592,42.3034,42.3433,101127.0
2017-05-19 12:20:00,53.07,53.1,53.07,53.09,61862.0,42.3512,42.3752,42.3512,42.3672,61862.0
2017-05-19 12:25:00,53.09,53.12,53.05,53.06,199066.0,42.3672,42.3911,42.3353,42.3433,199066.0
2017-05-19 12:30:00,53.06,53.16,53.06,53.14,80175.0,42.3433,42.4231,42.3433,42.4071,80175.0
2017-05-19 12:35:00,53.13,53.15,53.11,53.13,60787.0,42.3991,42.4151,42.3832,42.3991,60787.0
2017-05-19 12:40:00,53.13,53.14,53.1,53.14,60857.0,42.3991,42.4071,42.3752,42.4071,60857.0
2017-05-19 12:45:00,53.13,53.15,53.12,53.15,57485.0,42.3991,42.4151,42.3911,42.4151,57485.0
2017-05-19 12:50:00,53.14,53.18,53.13,53.17,62849.0,42.4071,42.439,42.3991,42.431,62849.0
2017-05-19 12:55:00,53.17,53.19,53.12,53.13,86306.0,42.431,42.447,42.3911,42.3991,86306.0
2017-05-19 13:00:00,53.13,53.13,53.07,53.08,89389.0,42.3991,42.3991,42.3512,42.3592,89389.0
2017-05-19 13:05:00,53.07,53.08,53.04,53.05,104253.0,42.3512,42.3592,42.3273,42.3353,104253.0
2017-05-19 13:10:00,53.05,53.09,53.05,53.08,56106.0,42.3353,42.3672,42.3353,42.3592,56106.0
2017-05-19 13:15:00,53.09,53.11,53.07,53.1,60456.0,42.3672,42.3832,42.3512,42.3752,60456.0
2017-05-19 13:20:00,53.1,53.15,53.1,53.13,49233.0,42.3752,42.4151,42.3752,42.3991,49233.0
2017-05-19 13:25:00,53.13,53.16,53.11,53.14,69770.0,42.3991,42.4231,42.3832,42.4071,69770.0
2017-05-19 13:30:00,53.15,53.15,53.1,53.1,81435.0,42.4151,42.4151,42.3752,42.3752,81435.0
2017-05-19 13:35:00,53.11,53.13,53.09,53.1,82503.0,42.3832,42.3991,42.3672,42.3752,82503.0
2017-05-19 13:40:00,53.1,53.13,53.08,53.11,58286.0,42.3752,42.3991,42.3592,42.3832,58286.0
2017-05-19 13:45:00,53.11,53.15,53.1,53.14,52043.0,42.3832,42.4151,42.3752,42.4071,52043.0
2017-05-19 13:50:00,53.13,53.17,53.13,53.16,71676.0,42.3991,42.431,42.3991,42.4231,71676.0
2017-05-19 13:55:00,53.15,53.17,53.14,53.16,38687.0,42.4151,42.431,42.4071,42.4231,38687.0
2017-05-19 14:00:00,53.16,53.21,53.15,53.18,110362.0,42.4231,42.463,42.4151,42.439,110362.0
2017-05-19 14:05:00,53.17,53.17,53.14,53.15,54831.0,42.431,42.431,42.4071,42.4151,54831.0
2017-05-19 14:10:00,53.15,53.16,53.11,53.16,100225.0,42.4151,42.4231,42.3832,42.4231,100225.0
2017-05-19 14:15:00,53.16,53.17,53.14,53.15,50207.0,42.4231,42.431,42.4071,42.4151,50207.0
2017-05-19 14:20:00,53.15,53.17,53.13,53.13,85373.0,42.4151,42.431,42.3991,42.3991,85373.0
2017-05-19 14:25:00,53.13,53.15,53.12,53.13,66349.0,42.3991,42.4151,42.3911,42.3991,66349.0
2017-05-19 14:30:00,53.13,53.2,53.12,53.19,147616.0,42.3991,42.455,42.3911,42.447,147616.0
2017-05-19 14:35:00,53.2,53.28,53.18,53.28,217842.0,42.455,42.5188,42.439,42.5188,217842.0
2017-05-19 14:40:00,53.28,53.34,53.28,53.3,162611.0,42.5188,42.5667,42.5188,42.5348,162611.0
2017-05-19 14:45:00,53.3,53.31,53.26,53.27,66863.0,42.5348,42.5428,42.5029,42.5108,66863.0
2017-05-19 14:50:00,53.27,53.29,53.25,53.27,124553.0,42.5108,42.5268,42.4949,42.5108,124553.0
2017-05-19 14:55:00,53.27,53.33,53.25,53.27,341929.0,42.5108,42.5587,42.4949,42.5108,341929.0
2017-05-19 15:00:00,53.28,53.3,53.22,53.24,133491.0,42.5188,42.5348,42.4709,42.4869,133491.0
2017-05-19 15:05:00,53.24,53.26,53.06,53.06,296416.0,42.4869,42.5029,42.3433,42.3433,296416.0
2017-05-19 15:10:00,53.07,53.12,53.02,53.09,242528.0,42.3512,42.3911,42.3113,42.3672,242528.0
2017-05-19 15:15:00,53.08,53.12,53.03,53.04,127320.0,42.3592,42.3911,42.3193,42.3273,127320.0
2017-05-19 15:20:00,53.04,53.08,52.94,52.98,199748.0,42.3273,42.3592,42.2475,42.2794,199748.0
2017-05-19 15:25:00,52.98,53.02,52.93,52.94,130510.0,42.2794,42.3113,42.2395,42.2475,130510.0
2017-05-19 15:30:00,52.93,52.98,52.87,52.96,308736.0,42.2395,42.2794,42.1916,42.2635,308736.0
2017-05-19 15:35:00,52.96,53.03,52.94,53.02,443740.0,42.2635,42.3193,42.2475,42.3113,443740.0
2017-05-19 15:40:00,53.02,53.03,52.96,52.96,640250.0,42.3113,42.3193,42.2635,42.2635,640250.0
2017-05-19 15:45:00,52.97,53.05,52.96,53.03,387226.0,42.2714,42.3353,42.2635,42.3193,387226.0
2017-05-19 15:50:00,53.03,53.09,53.01,53.01,462662.0,42.3193,42.3672,42.3034,42.3034,462662.0
2017-05-19 15:55:00,53.01,53.08,52.99,53.06,976235.0,42.3034,42.3592,42.2874,42.3433,976235.0
2017-05-22 09:30:00,53.27,53.32,53.14,53.16,298157.0,42.5108,42.5507,42.4071,42.4231,298157.0
2017-05-22 09:35:00,53.16,53.17,52.99,52.99,247423.0,42.4231,42.431,42.2874,42.2874,247423.0
2017-05-22 09:40:00,52.99,53.01,52.84,52.94,201053.0,42.2874,42.3034,42.1677,42.2475,201053.0
2017-05-22 09:45:00,52.94,53.0,52.91,52.92,320202.0,42.2475,42.2954,42.2235,42.2315,320202.0
2017-05-22 09:50:00,52.93,52.94,52.84,52.89,168572.0,42.2395,42.2475,42.1677,42.2076,168572.0
2017-05-22 09:55:00,52.89,52.95,52.88,52.9,131964.0,42.2076,42.2555,42.1996,42.2156,131964.0
2017-05-22 10:00:00,52.9,52.99,52.87,52.98,149360.0,42.2156,42.2874,42.1916,42.2794,149360.0
2017-05-22 10:05:00,52.98,52.99,52.85,52.85,171091.0,42.2794,42.2874,42.1757,42.1757,171091.0
2017-05-22 10:10:00,52.86,52.9,52.84,52.85,173631.0,42.1836,42.2156,42.1677,42.1757,173631.0
2017-05-22 10:15:00,52.85,52.86,52.79,52.79,139955.0,42.1757,42.1836,42.1278,42.1278,139955.0
2017-05-22 10:20:00,52.8,52.81,52.75,52.76,163392.0,42.1358,42.1437,42.0959,42.1038,163392.0
2017-05-22 10:25:00,52.75,52.83,52.74,52.82,145035.0,42.0959,42.1597,42.0879,42.1517,145035.0
2017-05-22 10:30:00,52.83,52.83,52.72,52.73,92274.0,42.1597,42.1597,42.0719,42.0799,92274.0
2017-05-22 10:35:00,52.73,52.82,52.71,52.81,102075.0,42.0799,42.1517,42.0639,42.1437,102075.0
2017-05-22 10:40:00,52.81,52.83,52.72,52.74,88568.0,42.1437,42.1597,42.0719,42.0879,88568.0
2017-05-22 10:45:00,52.74,52.76,52.57,52.59,274433.0,42.0879,42.1038,41.9522,41.9682,274433.0
2017-05-22 10:50:00,52.6,52.65,52.59,52.63,171285.0,41.9762,42.0161,41.9682,42.0001,171285.0
2017-05-22 10:55:00,52.62,52.72,52.62,52.71,160077.0,41.9921,42.0719,41.9921,42.0639,160077.0
2017-05-22 11:00:00,52.7,52.72,52.65,52.68,162183.0,42.056,42.0719,42.0161,42.04,162183.0
2017-05-22 11:05:00,52.68,52.71,52.56,52.57,202644.0,42.04,42.0639,41.9442,41.9522,202644.0
2017-05-22 11:10:00,52.57,52.62,52.5,52.6,207246.0,41.9522,41.9921,41.8964,41.9762,207246.0
2017-05-22 11:15:00,52.61,52.68,52.58,52.66,368934.0,41.9841,42.04,41.9602,42.024,368934.0
2017-05-22 11:20:00,52.66,52.73,52.66,52.71,107076.0,42.024,42.0799,42.024,42.0639,107076.0
2017-05-22 11:25:00,52.72,52.72,52.67,52.69,81216.0,42.0719,42.0719,42.032,42.048,81216.0
2017-05-22 11:30:00,52.69,52.75,52.68,52.75,183762.0,42.048,42.0959,42.04,42.0959,183762.0
2017-05-22 11:35:00,52.75,52.75,52.7,52.71,81767.0,42.0959,42.0959,42.056,42.0639,81767.0
2017-05-22 11:40:00,52.72,52.79,52.71,52.75,215053.0,42.0719,42.1278,42.0639,42.0959,215053.0
2017-05-22 11:45:00,52.75,52.78,52.73,52.73,113327.0,42.0959,42.1198,42.0799,42.0799,113327.0
2017-05-22 11:50:00,52.73,52.76,52.71,52.76,176176.0,42.0799,42.1038,42.0639,42.1038,176176.0
2017-05-22 11:55:00,52.75,52.81,52.75,52.79,131101.0,42.0959,42.1437,42.0959,42.1278,131101.0
2017-05-22 12:00:00,52.79,52.88,52.77,52.83,119185.0,42.1278,42.1996,42.1118,42.1597,119185.0
2017-05-22 12:05:00,52.83,52.9,52.82,52.9,115314.0,42.1597,42.2156,42.1517,42.2156,115314.0
2017-05-22 12:10:00,52.89,52.93,52.88,52.9,439411.0,42.2076,42.2395,42.1996,42.2156,439411.0
2017-05-22 12:15:00,52.9,53.0,52.89,52.95,154068.0,42.2156,42.2954,42.2076,42.2555,154068.0
2017-05-22 12:20:00,52.95,52.97,52.94,52.96,107905.0,42.2555,42.2714,42.2475,42.2635,107905.0
2017-05-22 12:25:00,52.96,52.98,52.89,52.91,195808.0,42.2635,42.2794,42.2076,42.2235,195808.0
2017-05-22 12:30:00,52.91,52.92,52.87,52.88,158992.0,42.2235,42.2315,42.1916,42.1996,158992.0
2017-05-22 12:35:00,52.88,52.88,52.78,52.82,175210.0,42.1996,42.1996,42.1198,42.1517,175210.0
2017-05-22 12:40:00,52.82,52.89,52.81,52.86,101743.0,42.1517,42.2076,42.1437,42.1836,101743.0
2017-05-22 12:45:00,52.85,52.87,52.77,52.78,97688.0,42.1757,42.1916,42.1118,42.1198,97688.0
2017-05-22 12:50:00,52.78,52.8,52.76,52.8,192322.0,42.1198,42.1358,42.1038,42.1358,192322.0
2017-05-22 12:55:00,52.8,52.83,52.77,52.79,99945.0,42.1358,42.1597,42.1118,42.1278,99945.0
2017-05-22 13:00:00,52.79,52.82,52.79,52.79,56878.0,42.1278,42.1517,42.1278,42.1278,56878.0
2017-05-22 13:05:00,52.8,52.84,52.79,52.84,48169.0,42.1358,42.1677,42.1278,42.1677,48169.0
2017-05-22 13:10:00,52.83,52.91,52.83,52.91,89166.0,42.1597,42.2235,42.1597,42.2235,89166.0
2017-05-22 13:15:00,52.9,52.91,52.85,52.86,104629.0,42.2156,42.2235,42.1757,42.1836,104629.0
2017-05-22 13:20:00,52.86,52.86,52.83,52.86,65327.0,42.1836,42.1836,42.1597,42.1836,65327.0
2017-05-22 13:25:00,52.86,52.88,52.85,52.87,92783.0,42.1836,42.1996,42.1757,42.1916,92783.0
2017-05-22 13:30:00,52.87,52.87,52.81,52.82,73580.0,42.1916,42.1916,42.1437,42.1517,73580.0
2017-05-22 13:35:00,52.83,52.83,52.8,52.82,55610.0,42.1597,42.1597,42.1358,42.1517,55610.0
2017-05-22 13:40:00,52.82,52.85,52.81,52.85,70014.0,42.1517,42.1757,42.1437,42.1757,70014.0
2017-05-22 13:45:00,52.85,52.87,52.84,52.86,81394.0,42.1757,42.1916,42.1677,42.1836,81394.0
2017-05-22 13:50:00,52.86,52.89,52.85,52.86,51718.0,42.1836,42.2076,42.1757,42.1836,51718.0
2017-05-22 13:55:00,52.87,52.88,52.85,52.87,72855.0,42.1916,42.1996,42.1757,42.1916,72855.0
2017-05-22 14:00:00,52.86,52.89,52.84,52.89,136697.0,42.1836,42.2076,42.1677,42.2076,136697.0
2017-05-22 14:05:00,52.9,52.9,52.87,52.88,138679.0,42.2156,42.2156,42.1916,42.1996,138679.0
2017-05-22 14:10:00,52.88,52.91,52.88,52.89,122926.0,42.1996,42.2235,42.1996,42.2076,122926.0
2017-05-22 14:15:00,52.9,52.91,52.89,52.89,62341.0,42.2156,42.2235,42.2076,42.2076,62341.0
2017-05-22 14:20:00,52.9,52.91,52.86,52.86,90592.0,42.2156,42.2235,42.1836,42.1836,90592.0
2017-05-22 14:25:00,52.87,52.88,52.85,52.86,71679.0,42.1916,42.1996,42.1757,42.1836,71679.0
2017-05-22 14:30:00,52.86,52.88,52.86,52.87,59705.0,42.1836,42.1996,42.1836,42.1916,59705.0
2017-05-22 14:35:00,52.86,52.9,52.86,52.9,180264.0,42.1836,42.2156,42.1836,42.2156,180264.0
2017-05-22 14:40:00,52.89,52.91,52.88,52.9,200888.0,42.2076,42.2235,42.1996,42.2156,200888.0
2017-05-22 14:45:00,52.9,52.91,52.89,52.91,95656.0,42.2156,42.2235,42.2076,42.2235,95656.0
2017-05-22 14:50:00,52.91,52.93,52.89,52.92,83158.0,42.2235,42.2395,42.2076,42.2315,83158.0
2017-05-22 14:55:00,52.92,52.93,52.88,52.89,66102.0,42.2315,42.2395,42.1996,42.2076,66102.0
2017-05-22 15:00:00,52.89,52.9,52.88,52.89,64960.0,42.2076,42.2156,42.1996,42.2076,64960.0
2017-05-22 15:05:00,52.9,52.95,52.89,52.9,144428.0,42.2156,42.2555,42.2076,42.2156,144428.0
2017-05-22 15:10:00,52.91,52.92,52.89,52.9,79843.0,42.2235,42.2315,42.2076,42.2156,79843.0
2017-05-22 15:15:00,52.91,52.91,52.89,52.9,107459.0,42.2235,42.2235,42.2076,42.2156,107459.0
2017-05-22 15:20:00,52.9,52.93,52.89,52.91,202778.0,42.2156,42.2395,42.2076,42.2235,202778.0
2017-05-22 15:25:00,52.91,52.95,52.88,52.91,208538.0,42.2235,42.2555,42.1996,42.2235,208538.0
2017-05-22 15:30:00,52.91,52.91,52.88,52.9,178111.0,42.2235,42.2235,42.1996,42.2156,178111.0
2017-05-22 15:35:00,52.9,52.94,52.89,52.9,185591.0,42.2156,42.2475,42.2076,42.2156,185591.0
2017-05-22 15:40:00,52.9,52.93,52.89,52.91,136599.0,42.2156,42.2395,42.2076,42.2235,136599.0
2017-05-22 15:45:00,52.91,52.94,52.89,52.94,194066.0,42.2235,42.2475,42.2076,42.2475,194066.0
2017-05-22 15:50:00,52.94,52.99,52.93,52.98,248605.0,42.2475,42.2874,42.2395,42.2794,248605.0
2017-05-22 15:55:00,52.98,53.02,52.98,53.0,753382.0,42.2794,42.3113,42.2794,42.2954,753382.0
2017-05-23 09:30:00,53.01,53.17,53.01,53.08,321827.0,42.3034,42.431,42.3034,42.3592,321827.0
2017-05-23 09:35:00,53.08,53.08,52.99,53.05,157057.0,42.3592,42.3592,42.2874,42.3353,157057.0
2017-05-23 09:40:00,53.04,53.07,52.91,52.97,190544.0,42.3273,42.3512,42.2235,42.2714,190544.0
2017-05-23 09:45:00,52.97,52.98,52.86,52.9,140526.0,42.2714,42.2794,42.1836,42.2156,140526.0
2017-05-23 09:50:00,52.9,52.95,52.85,52.93,161802.0,42.2156,42.2555,42.1757,42.2395,161802.0
2017-05-23 09:55:00,52.94,53.05,52.93,52.99,70159.0,42.2475,42.3353,42.2395,42.2874,70159.0
2017-05-23 10:00:00,52.99,53.15,52.99,53.11,161436.0,42.2874,42.4151,42.2874,42.3832,161436.0
2017-05-23 10:05:00,53.1,53.16,53.05,53.13,219146.0,42.3752,42.4231,42.3353,42.3991,219146.0
2017-05-23 10:10:00,53.13,53.15,53.03,53.07,98347.0,42.3991,42.4151,42.3193,42.3512,98347.0
2017-05-23 10:15:00,53.06,53.07,53.02,53.04,102567.0,42.3433,42.3512,42.3113,42.3273,102567.0
2017-05-23 10:20:00,53.04,53.16,53.03,53.14,101048.0,42.3273,42.4231,42.3193,42.4071,101048.0
2017-05-23 10:25:00,53.14,53.18,53.11,53.16,92452.0,42.4071,42.439,42.3832,42.4231,92452.0
2017-05-23 10:30:00,53.15,53.24,53.14,53.22,145797.0,42.4151,42.4869,42.4071,42.4709,145797.0
2017-05-23 10:35:00,53.21,53.22,53.1,53.15,179078.0,42.463,42.4709,42.3752,42.4151,179078.0
2017-05-23 10:40:00,53.15,53.18,53.13,53.14,350162.0,42.4151,42.439,42.3991,42.4071,350162.0
2017-05-23 10:45:00,53.14,53.17,53.11,53.13,119645.0,42.4071,42.431,42.3832,42.3991,119645.0
2017-05-23 10:50:00,53.13,53.15,53.11,53.12,54212.0,42.3991,42.4151,42.3832,42.3911,54212.0
2017-05-23 10:55:00,53.12,53.14,53.07,53.1,140098.0,42.3911,42.4071,42.3512,42.3752,140098.0
2017-05-23 11:00:00,53.1,53.1,53.07,53.08,147049.0,42.3752,42.3752,42.3512,42.3592,147049.0
2017-05-23 11:05:00,53.08,53.17,53.06,53.15,191243.0,42.3592,42.431,42.3433,42.4151,191243.0
2017-05-23 11:10:00,53.14,53.15,53.1,53.12,75690.0,42.4071,42.4151,42.3752,42.3911,75690.0
2017-05-23 11:15:00,53.12,53.18,53.11,53.16,112269.0,42.3911,42.439,42.3832,42.4231,112269.0
2017-05-23 11:20:00,53.16,53.22,53.15,53.17,93592.0,42.4231,42.4709,42.4151,42.431,93592.0
2017-05-23 11:25:00,53.17,53.28,53.17,53.27,130826.0,42.431,42.5188,42.431,42.5108,130826.0
2017-05-23 11:30:00,53.28,53.31,53.24,53.25,156524.0,42.5188,42.5428,42.4869,42.4949,156524.0
2017-05-23 11:35:00,53.25,53.3,53.23,53.3,81690.0,42.4949,42.5348,42.4789,42.5348,81690.0
2017-05-23 11:40:00,53.3,53.37,53.3,53.35,96870.0,42.5348,42.5906,42.5348,42.5747,96870.0
2017-05-23 11:45:00,53.35,53.39,53.34,53.38,94859.0,42.5747,42.6066,42.5667,42.5986,94859.0
2017-05-23 11:50:00,53.39,53.39,53.35,53.36,177512.0,42.6066,42.6066,42.5747,42.5827,177512.0
2017-05-23 11:55:00,53.36,53.36,53.27,53.28,139417.0,42.5827,42.5827,42.5108,42.5188,139417.0
2017-05-23 12:00:00,53.28,53.33,53.27,53.32,81950.0,42.5188,42.5587,42.5108,42.5507,81950.0
2017-05-23 12:05:00,53.32,53.4,53.31,53.39,88589.0,42.5507,42.6146,42.5428,42.6066,88589.0
2017-05-23 12:10:00,53.39,53.39,53.32,53.35,82558.0,42.6066,42.6066,42.5507,42.5747,82558.0
2017-05-23 12:15:00,53.34,53.35,53.3,53.33,49248.0,42.5667,42.5747,42.5348,42.5587,49248.0
2017-05-23 12:20:00,53.33,53.37,53.32,53.32,49984.0,42.5587,42.5906,42.5507,42.5507,49984.0
2017-05-23 12:25:00,53.33,53.33,53.23,53.23,59214.0,42.5587,42.5587,42.4789,42.4789,59214.0
2017-05-23 12:30:00,53.23,53.27,53.21,53.26,66732.0,42.4789,42.5108,42.463,42.5029,66732.0
2017-05-23 12:35:00,53.26,53.28,53.23,53.27,60699.0,42.5029,42.5188,42.4789,42.5108,60699.0
2017-05-23 12:40:00,53.28,53.3,53.24,53.25,48138.0,42.5188,42.5348,42.4869,42.4949,48138.0
2017-05-23 12:45:00,53.25,53.25,53.19,53.22,181503.0,42.4949,42.4949,42.447,42.4709,181503.0
2017-05-23 12:50:00,53.23,53.25,53.2,53.23,139903.0,42.4789,42.4949,42.455,42.4789,139903.0
2017-05-23 12:55:00,53.23,53.25,53.19,53.2,45039.0,42.4789,42.4949,42.447,42.455,45039.0
2017-05-23 13:00:00,53.21,53.3,53.2,53.3,65337.0,42.463,42.5348,42.455,42.5348,65337.0
2017-05-23 13:05:00,53.3,53.3,53.26,53.27,42113.0,42.5348,42.5348,42.5029,42.5108,42113.0
2017-05-23 13:10:00,53.27,53.28,53.25,53.27,47131.0,42.5108,42.5188,42.4949,42.5108,47131.0
2017-05-23 13:15:00,53.28,53.29,53.26,53.29,38313.0,42.5188,42.5268,42.5029,42.5268,38313.0
2017-05-23 13:20:00,53.29,53.36,53.28,53.35,53650.0,42.5268,42.5827,42.5188,42.5747,53650.0
2017-05-23 13:25:00,53.35,53.38,53.34,53.36,60778.0,42.5747,42.5986,42.5667,42.5827,60778.0
2017-05-23 13:30:00,53.36,53.38,53.34,53.38,36678.0,42.5827,42.5986,42.5667,42.5986,36678.0
2017-05-23 13:35:00,53.38,53.38,53.32,53.34,72400.0,42.5986,42.5986,42.5507,42.5667,72400.0
2017-05-23 13:40:00,53.34,53.36,53.3,53.31,48735.0,42.5667,42.5827,42.5348,42.5428,48735.0
2017-05-23 13:45:00,53.31,53.32,53.3,53.32,41785.0,42.5428,42.5507,42.5348,42.5507,41785.0
2017-05-23 13:50:00,53.31,53.33,53.31,53.33,43266.0,42.5428,42.5587,42.5428,42.5587,43266.0
2017-05-23 13:55:00,53.32,53.35,53.3,53.34,61751.0,42.5507,42.5747,42.5348,42.5667,61751.0
2017-05-23 14:00:00,53.34,53.37,53.33,53.36,74677.0,42.5667,42.5906,42.5587,42.5827,74677.0
2017-05-23 14:05:00,53.36,53.37,53.35,53.37,40181.0,42.5827,42.5906,42.5747,42.5906,40181.0
2017-05-23 14:10:00,53.37,53.37,53.32,53.32,62483.0,42.5906,42.5906,42.5507,42.5507,62483.0
2017-05-23 14:15:00,53.33,53.36,53.32,53.36,40704.0,42.5587,42.5827,42.5507,42.5827,40704.0
2017-05-23 14:20:00,53.35,53.37,53.3,53.36,119164.0,42.5747,42.5906,42.5348,42.5827,119164.0
2017-05-23 14:25:00,53.36,53.37,53.32,53.33,75102.0,42.5827,42.5906,42.5507,42.5587,75102.0
2017-05-23 14:30:00,53.33,53.36,53.31,53.32,83609.0,42.5587,42.5827,42.5428,42.5507,83609.0
2017-05-23 14:35:00,53.32,53.37,53.31,53.35,208652.0,42.5507,42.5906,42.5428,42.5747,208652.0
2017-05-23 14:40:00,53.35,53.42,53.34,53.41,167332.0,42.5747,42.6305,42.5667,42.6226,167332.0
2017-05-23 14:45:00,53.42,53.56,53.41,53.52,216639.0,42.6305,42.7423,42.6226,42.7103,216639.0
2017-05-23 14:50:00,53.52,53.54,53.5,53.52,70584.0,42.7103,42.7263,42.6944,42.7103,70584.0
2017-05-23 14:55:00,53.52,53.53,53.45,53.45,77676.0,42.7103,42.7183,42.6545,42.6545,77676.0
2017-05-23 15:00:00,53.45,53.51,53.43,53.49,109390.0,42.6545,42.7024,42.6385,42.6864,109390.0
2017-05-23 15:05:00,53.5,53.51,53.46,53.48,96253.0,42.6944,42.7024,42.6625,42.6784,96253.0
2017-05-23 15:10:00,53.48,53.51,53.46,53.48,108760.0,42.6784,42.7024,42.6625,42.6784,108760.0
2017-05-23 15:15:00,53.48,53.52,53.46,53.51,190475.0,42.6784,42.7103,42.6625,42.7024,190475.0
2017-05-23 15:20:00,53.51,53.52,53.42,53.43,117319.0,42.7024,42.7103,42.6305,42.6385,117319.0
2017-05-23 15:25:00,53.43,53.46,53.42,53.43,88830.0,42.6385,42.6625,42.6305,42.6385,88830.0
2017-05-23 15:30:00,53.43,53.43,53.36,53.36,149884.0,42.6385,42.6385,42.5827,42.5827,149884.0
2017-05-23 15:35:00,53.36,53.41,53.35,53.4,140828.0,42.5827,42.6226,42.5747,42.6146,140828.0
2017-05-23 15:40:00,53.4,53.43,53.38,53.41,183826.0,42.6146,42.6385,42.5986,42.6226,183826.0
2017-05-23 15:45:00,53.41,53.41,53.35,53.39,375528.0,42.6226,42.6226,42.5747,42.6066,375528.0
2017-05-23 15:50:00,53.39,53.43,53.38,53.39,230124.0,42.6066,42.6385,42.5986,42.6066,230124.0
2017-05-23 15:55:00,53.39,53.43,53.38,53.4,580794.0,42.6066,42.6385,42.5986,42.6146,580794.0
2017-05-24 09:30:00,53.49,53.61,53.41,53.45,267807.0,42.6864,42.7822,42.6226,42.6545,267807.0
2017-05-24 09:35:00,53.45,53.47,53.37,53.43,220427.0,42.6545,42.6704,42.5906,42.6385,220427.0
2017-05-24 09:40:00,53.43,53.44,53.37,53.42,146080.0,42.6385,42.6465,42.5906,42.6305,146080.0
2017-05-24 09:45:00,53.41,53.44,53.38,53.38,152661.0,42.6226,42.6465,42.5986,42.5986,152661.0
2017-05-24 09:50:00,53.39,53.4,53.34,53.35,107847.0,42.6066,42.6146,42.5667,42.5747,107847.0
2017-05-24 09:55:00,53.34,53.35,53.29,53.31,95205.0,42.5667,42.5747,42.5268,42.5428,95205.0
2017-05-24 10:00:00,53.32,53.34,53.25,53.26,122189.0,42.5507,42.5667,42.4949,42.5029,122189.0
2017-05-24 10:05:00,53.27,53.29,53.22,53.23,109682.0,42.5108,42.5268,42.4709,42.4789,109682.0
2017-05-24 10:10:00,53.23,53.26,53.18,53.23,121835.0,42.4789,42.5029,42.439,42.4789,121835.0
2017-05-24 10:15:00,53.23,53.29,53.2,53.28,112258.0,42.4789,42.5268,42.455,42.5188,112258.0
2017-05-24 10:20:00,53.27,53.31,53.21,53.3,112556.0,42.5108,42.5428,42.463,42.5348,112556.0
2017-05-24 10:25:00,53.31,53.32,53.26,53.29,64813.0,42.5428,42.5507,42.5029,42.5268,64813.0
2017-05-24 10:30:00,53.29,53.31,53.26,53.27,56511.0,42.5268,42.5428,42.5029,42.5108,56511.0
2017-05-24 10:35:00,53.26,53.28,53.22,53.25,66615.0,42.5029,42.5188,42.4709,42.4949,66615.0
2017-05-24 10:40:00,53.23,53.24,53.13,53.16,138055.0,42.4789,42.4869,42.3991,42.4231,138055.0
2017-05-24 10:45:00,53.16,53.23,53.15,53.21,109944.0,42.4231,42.4789,42.4151,42.463,109944.0
2017-05-24 10:50:00,53.21,53.21,53.17,53.19,73358.0,42.463,42.463,42.431,42.447,73358.0
2017-05-24 10:55:00,53.18,53.19,53.16,53.17,46180.0,42.439,42.447,42.4231,42.431,46180.0
2017-05-24 11:00:00,53.18,53.18,53.12,53.13,57639.0,42.439,42.439,42.3911,42.3991,57639.0
2017-05-24 11:05:00,53.13,53.15,53.11,53.13,124606.0,42.3991,42.4151,42.3832,42.3991,124606.0
2017-05-24 11:10:00,53.13,53.13,53.09,53.1,98929.0,42.3991,42.3991,42.3672,42.3752,98929.0
2017-05-24 11:15:00,53.11,53.12,53.09,53.12,103522.0,42.3832,42.3911,42.3672,42.3911,103522.0
2017-05-24 11:20:00,53.12,53.17,53.1,53.17,96771.0,42.3911,42.431,42.3752,42.431,96771.0
2017-05-24 11:25:00,53.16,53.17,53.11,53.11,85222.0,42.4231,42.431,42.3832,42.3832,85222.0
2017-05-24 11:30:00,53.12,53.16,53.11,53.15,149403.0,42.3911,42.4231,42.3832,42.4151,149403.0
2017-05-24 11:35:00,53.15,53.18,53.14,53.15,64537.0,42.4151,42.439,42.4071,42.4151,64537.0
2017-05-24 11:40:00,53.15,53.18,53.14,53.16,85363.0,42.4151,42.439,42.4071,42.4231,85363.0
2017-05-24 11:45:00,53.16,53.17,53.13,53.15,43751.0,42.4231,42.431,42.3991,42.4151,43751.0
2017-05-24 11:50:00,53.14,53.15,53.03,53.04,162152.0,42.4071,42.4151,42.3193,42.3273,162152.0
2017-05-24 11:55:00,53.03,53.05,53.0,53.05,125676.0,42.3193,42.3353,42.2954,42.3353,125676.0
2017-05-24 12:00:00,53.04,53.07,53.03,53.03,56878.0,42.3273,42.3512,42.3193,42.3193,56878.0
2017-05-24 12:05:00,53.04,53.04,53.0,53.02,97079.0,42.3273,42.3273,42.2954,42.3113,97079.0
2017-05-24 12:10:00,53.02,53.04,53.01,53.04,100144.0,42.3113,42.3273,42.3034,42.3273,100144.0
2017-05-24 12:15:00,53.04,53.07,53.04,53.05,79858.0,42.3273,42.3512,42.3273,42.3353,79858.0
2017-05-24 12:20:00,53.05,53.09,53.05,53.09,63692.0,42.3353,42.3672,42.3353,42.3672,63692.0
2017-05-24 12:25:00,53.09,53.13,53.06,53.11,67537.0,42.3672,42.3991,42.3433,42.3832,67537.0
2017-05-24 12:30:00,53.11,53.11,53.07,53.09,97598.0,42.3832,42.3832,42.3512,42.3672,97598.0
2017-05-24 12:35:00,53.08,53.1,53.08,53.1,85274.0,42.3592,42.3752,42.3592,42.3752,85274.0
2017-05-24 12:40:00,53.09,53.1,53.04,53.04,44812.0,42.3672,42.3752,42.3273,42.3273,44812.0
2017-05-24 12:45:00,53.05,53.05,53.02,53.02,58530.0,42.3353,42.3353,42.3113,42.3113,58530.0
2017-05-24 12:50:00,53.03,53.06,53.02,53.05,83357.0,42.3193,42.3433,42.3113,42.3353,83357.0
2017-05-24 12:55:00,53.06,53.06,53.03,53.05,58087.0,42.3433,42.3433,42.3193,42.3353,58087.0
2017-05-24 13:00:00,53.05,53.05,52.99,53.02,197988.0,42.3353,42.3353,42.2874,42.3113,197988.0
2017-05-24 13:05:00,53.02,53.03,53.0,53.03,74638.0,42.3113,42.3193,42.2954,42.3193,74638.0
2017-05-24 13:10:00,53.03,53.04,53.02,53.03,36248.0,42.3193,42.3273,42.3113,42.3193,36248.0
2017-05-24 13:15:00,53.04,53.07,53.02,53.04,55235.0,42.3273,42.3512,42.3113,42.3273,55235.0
2017-05-24 13:20:00,53.05,53.06,53.02,53.05,59942.0,42.3353,42.3433,42.3113,42.3353,59942.0
2017-05-24 13:25:00,53.06,53.07,53.03,53.05,64937.0,42.3433,42.3512,42.3193,42.3353,64937.0
2017-05-24 13:30:00,53.05,53.07,53.04,53.05,150142.0,42.3353,42.3512,42.3273,42.3353,150142.0
2017-05-24 13:35:00,53.05,53.05,53.0,53.02,120304.0,42.3353,42.3353,42.2954,42.3113,120304.0
2017-05-24 13:40:00,53.03,53.04,53.0,53.04,87285.0,42.3193,42.3273,42.2954,42.3273,87285.0
2017-05-24 13:45:00,53.03,53.04,52.99,53.0,65556.0,42.3193,42.3273,42.2874,42.2954,65556.0
2017-05-24 13:50:00,53.0,53.01,52.98,52.98,84714.0,42.2954,42.3034,42.2794,42.2794,84714.0
2017-05-24 13:55:00,52.99,53.0,52.97,52.98,85556.0,42.2874,42.2954,42.2714,42.2794,85556.0
2017-05-24 14:00:00,52.98,53.07,52.81,52.83,285685.0,42.2794,42.3512,42.1437,42.1597,285685.0
2017-05-24 14:05:00,52.83,52.92,52.8,52.88,168150.0,42.1597,42.2315,42.1358,42.1996,168150.0
2017-05-24 14:10:00,52.87,53.02,52.86,52.98,131145.0,42.1916,42.3113,42.1836,42.2794,131145.0
2017-05-24 14:15:00,52.98,52.99,52.92,52.93,130398.0,42.2794,42.2874,42.2315,42.2395,130398.0
2017-05-24 14:20:00,52.93,52.95,52.87,52.87,147632.0,42.2395,42.2555,42.1916,42.1916,147632.0
2017-05-24 14:25:00,52.87,52.99,52.86,52.99,148339.0,42.1916,42.2874,42.1836,42.2874,148339.0
2017-05-24 14:30:00,52.99,53.01,52.95,52.96,70844.0,42.2874,42.3034,42.2555,42.2635,70844.0
2017-05-24 14:35:00,52.96,52.99,52.95,52.97,78473.0,42.2635,42.2874,42.2555,42.2714,78473.0
2017-05-24 14:40:00,52.97,52.97,52.92,52.92,90470.0,42.2714,42.2714,42.2315,42.2315,90470.0
2017-05-24 14:45:00,52.93,52.98,52.92,52.95,91628.0,42.2395,42.2794,42.2315,42.2555,91628.0
2017-05-24 14:50:00,52.95,52.97,52.93,52.96,47932.0,42.2555,42.2714,42.2395,42.2635,47932.0
2017-05-24 14:55:00,52.96,52.96,52.92,52.95,82866.0,42.2635,42.2635,42.2315,42.2555,82866.0
2017-05-24 15:00:00,52.96,52.97,52.9,52.91,124727.0,42.2635,42.2714,42.2156,42.2235,124727.0
2017-05-24 15:05:00,52.91,52.92,52.86,52.9,99322.0,42.2235,42.2315,42.1836,42.2156,99322.0
2017-05-24 15:10:00,52.9,52.96,52.89,52.95,156930.0,42.2156,42.2635,42.2076,42.2555,156930.0
2017-05-24 15:15:00,52.95,52.97,52.92,52.92,97784.0,42.2555,42.2714,42.2315,42.2315,97784.0
2017-05-24 15:20:00,52.92,52.96,52.9,52.94,120057.0,42.2315,42.2635,42.2156,42.2475,120057.0
2017-05-24 15:25:00,52.94,52.96,52.92,52.96,128940.0,42.2475,42.2635,42.2315,42.2635,128940.0
2017-05-24 15:30:00,52.96,53.0,52.95,52.97,122500.0,42.2635,42.2954,42.2555,42.2714,122500.0
2017-05-24 15:35:00,52.97,53.0,52.96,52.99,144671.0,42.2714,42.2954,42.2635,42.2874,144671.0
2017-05-24 15:40:00,52.99,53.08,52.98,53.06,431341.0,42.2874,42.3592,42.2794,42.3433,431341.0
2017-05-24 15:45:00,53.05,53.15,53.05,53.14,336914.0,42.3353,42.4151,42.3353,42.4071,336914.0
2017-05-24 15:50:00,53.15,53.18,53.13,53.15,321414.0,42.4151,42.439,42.3991,42.4151,321414.0
2017-05-24 15:55:00,53.15,53.16,53.07,53.08,801966.0,42.4151,42.4231,42.3512,42.3592,801966.0
2017-05-25 09:30:00,53.25,53.25,52.96,52.97,278384.0,42.4949,42.4949,42.2635,42.2714,278384.0
2017-05-25 09:35:00,52.97,53.06,52.93,52.98,152852.0,42.2714,42.3433,42.2395,42.2794,152852.0
2017-05-25 09:40:00,52.98,53.03,52.98,53.02,189128.0,42.2794,42.3193,42.2794,42.3113,189128.0
2017-05-25 09:45:00,53.01,53.07,52.97,53.04,167757.0,42.3034,42.3512,42.2714,42.3273,167757.0
2017-05-25 09:50:00,53.04,53.21,53.03,53.16,348929.0,42.3273,42.463,42.3193,42.4231,348929.0
2017-05-25 09:55:00,53.16,53.2,53.15,53.19,296428.0,42.4231,42.455,42.4151,42.447,296428.0
2017-05-25 10:00:00,53.19,53.19,53.15,53.15,230665.0,42.447,42.447,42.4151,42.4151,230665.0
2017-05-25 10:05:00,53.15,53.15,53.05,53.07,275000.0,42.4151,42.4151,42.3353,42.3512,275000.0
2017-05-25 10:10:00,53.08,53.17,53.07,53.1,150872.0,42.3592,42.431,42.3512,42.3752,150872.0
2017-05-25 10:15:00,53.1,53.11,53.03,53.06,166179.0,42.3752,42.3832,42.3193,42.3433,166179.0
2017-05-25 10:20:00,53.06,53.09,52.99,53.01,242371.0,42.3433,42.3672,42.2874,42.3034,242371.0
2017-05-25 10:25:00,53.0,53.02,52.99,53.01,236883.0,42.2954,42.3113,42.2874,42.3034,236883.0
2017-05-25 10:30:00,53.02,53.06,53.0,53.06,293172.0,42.3113,42.3433,42.2954,42.3433,293172.0
2017-05-25 10:35:00,53.06,53.1,53.01,53.07,190391.0,42.3433,42.3752,42.3034,42.3512,190391.0
2017-05-25 10:40:00,53.08,53.1,53.01,53.03,145322.0,42.3592,42.3752,42.3034,42.3193,145322.0
2017-05-25 10:45:00,53.03,53.05,53.0,53.01,153788.0,42.3193,42.3353,42.2954,42.3034,153788.0
2017-05-25 10:50:00,53.01,53.02,52.99,52.99,136091.0,42.3034,42.3113,42.2874,42.2874,136091.0
2017-05-25 10:55:00,52.99,52.99,52.88,52.89,129263.0,42.2874,42.2874,42.1996,42.2076,129263.0
2017-05-25 11:00:00,52.89,52.91,52.86,52.86,164778.0,42.2076,42.2235,42.1836,42.1836,164778.0
2017-05-25 11:05:00,52.87,52.95,52.86,52.94,160028.0,42.1916,42.2555,42.1836,42.2475,160028.0
2017-05-25 11:10:00,52.94,52.96,52.86,52.88,130264.0,42.2475,42.2635,42.1836,42.1996,130264.0
2017-05-25 11:15:00,52.88,52.98,52.87,52.93,125652.0,42.1996,42.2794,42.1916,42.2395,125652.0
2017-05-25 11:20:00,52.93,52.95,52.89,52.89,153324.0,42.2395,42.2555,42.2076,42.2076,153324.0
2017-05-25 11:25:00,52.9,52.92,52.85,52.86,152981.0,42.2156,42.2315,42.1757,42.1836,152981.0
2017-05-25 11:30:00,52.87,52.88,52.8,52.81,135039.0,42.1916,42.1996,42.1358,42.1437,135039.0
2017-05-25 11:35:00,52.8,52.81,52.72,52.75,142846.0,42.1358,42.1437,42.0719,42.0959,142846.0
2017-05-25 11:40:00,52.76,52.76,52.7,52.72,112314.0,42.1038,42.1038,42.056,42.0719,112314.0
2017-05-25 11:45:00,52.72,52.76,52.7,52.74,132450.0,42.0719,42.1038,42.056,42.0879,132450.0
2017-05-25 11:50:00,52.73,52.75,52.68,52.7,104650.0,42.0799,42.0959,42.04,42.056,104650.0
2017-05-25 11:55:00,52.7,52.73,52.68,52.71,106172.0,42.056,42.0799,42.04,42.0639,106172.0
2017-05-25 12:00:00,52.71,52.72,52.63,52.67,336864.0,42.0639,42.0719,42.0001,42.032,336864.0
2017-05-25 12:05:00,52.67,52.72,52.67,52.68,177458.0,42.032,42.0719,42.032,42.04,177458.0
2017-05-25 12:10:00,52.69,52.7,52.61,52.63,138725.0,42.048,42.056,41.9841,42.0001,138725.0
2017-05-25 12:15:00,52.63,52.64,52.57,52.59,239925.0,42.0001,42.0081,41.9522,41.9682,239925.0
2017-05-25 12:20:00,52.58,52.69,52.58,52.68,317632.0,41.9602,42.048,41.9602,42.04,317632.0
2017-05-25 12:25:00,52.68,52.75,52.67,52.73,83838.0,42.04,42.0959,42.032,42.0799,83838.0
2017-05-25 12:30:00,52.72,52.8,52.7,52.8,89046.0,42.0719,42.1358,42.056,42.1358,89046.0
2017-05-25 12:35:00,52.79,52.87,52.78,52.84,85345.0,42.1278,42.1916,42.1198,42.1677,85345.0
2017-05-25 12:40:00,52.84,52.85,52.79,52.82,84680.0,42.1677,42.1757,42.1278,42.1517,84680.0
2017-05-25 12:45:00,52.82,52.83,52.76,52.79,75953.0,42.1517,42.1597,42.1038,42.1278,75953.0
2017-05-25 12:50:00,52.79,52.8,52.76,52.78,101409.0,42.1278,42.1358,42.1038,42.1198,101409.0
2017-05-25 12:55:00,52.78,52.78,52.74,52.78,117326.0,42.1198,42.1198,42.0879,42.1198,117326.0
2017-05-25 13:00:00,52.78,52.78,52.72,52.75,223082.0,42.1198,42.1198,42.0719,42.0959,223082.0
2017-05-25 13:05:00,52.74,52.76,52.71,52.71,118014.0,42.0879,42.1038,42.0639,42.0639,118014.0
2017-05-25 13:10:00,52.71,52.72,52.69,52.69,131602.0,42.0639,42.0719,42.048,42.048,131602.0
2017-05-25 13:15:00,52.69,52.72,52.68,52.7,77265.0,42.048,42.0719,42.04,42.056,77265.0
2017-05-25 13:20:00,52.71,52.74,52.7,52.71,69841.0,42.0639,42.0879,42.056,42.0639,69841.0
2017-05-25 13:25:00,52.71,52.72,52.67,52.69,132230.0,42.0639,42.0719,42.032,42.048,132230.0
2017-05-25 13:30:00,52.69,52.69,52.63,52.64,61684.0,42.048,42.048,42.0001,42.0081,61684.0
2017-05-25 13:35:00,52.64,52.67,52.64,52.66,72320.0,42.0081,42.032,42.0081,42.024,72320.0
2017-05-25 13:40:00,52.66,52.68,52.65,52.65,117713.0,42.024,42.04,42.0161,42.0161,117713.0
2017-05-25 13:45:00,52.65,52.66,52.62,52.63,83748.0,42.0161,42.024,41.9921,42.0001,83748.0
2017-05-25 13:50:00,52.63,52.67,52.62,52.66,115094.0,42.0001,42.032,41.9921,42.024,115094.0
2017-05-25 13:55:00,52.66,52.69,52.65,52.68,118276.0,42.024,42.048,42.0161,42.04,118276.0
2017-05-25 14:00:00,52.69,52.69,52.63,52.64,137119.0,42.048,42.048,42.0001,42.0081,137119.0
2017-05-25 14:05:00,52.63,52.65,52.61,52.63,146529.0,42.0001,42.0161,41.9841,42.0001,146529.0
2017-05-25 14:10:00,52.63,52.68,52.61,52.62,121431.0,42.0001,42.04,41.9841,41.9921,121431.0
2017-05-25 14:15:00,52.62,52.63,52.59,52.6,98380.0,41.9921,42.0001,41.9682,41.9762,98380.0
2017-05-25 14:20:00,52.6,52.68,52.59,52.68,144398.0,41.9762,42.04,41.9682,42.04,144398.0
2017-05-25 14:25:00,52.68,52.69,52.6,52.6,133093.0,42.04,42.048,41.9762,41.9762,133093.0
2017-05-25 14:30:00,52.61,52.64,52.59,52.62,143747.0,41.9841,42.0081,41.9682,41.9921,143747.0
2017-05-25 14:35:00,52.63,52.68,52.62,52.67,96582.0,42.0001,42.04,41.9921,42.032,96582.0
2017-05-25 14:40:00,52.66,52.67,52.63,52.66,450553.0,42.024,42.032,42.0001,42.024,450553.0
2017-05-25 14:45:00,52.66,52.78,52.65,52.75,221618.0,42.024,42.1198,42.0161,42.0959,221618.0
2017-05-25 14:50:00,52.75,52.78,52.74,52.76,142646.0,42.0959,42.1198,42.0879,42.1038,142646.0
2017-05-25 14:55:00,52.75,52.77,52.73,52.74,122952.0,42.0959,42.1118,42.0799,42.0879,122952.0
2017-05-25 15:00:00,52.74,52.75,52.71,52.72,140128.0,42.0879,42.0959,42.0639,42.0719,140128.0
2017-05-25 15:05:00,52.71,52.71,52.68,52.69,179107.0,42.0639,42.0639,42.04,42.048,179107.0
2017-05-25 15:10:00,52.69,52.7,52.63,52.65,259723.0,42.048,42.056,42.0001,42.0161,259723.0
2017-05-25 15:15:00,52.66,52.66,52.61,52.61,212197.0,42.024,42.024,41.9841,41.9841,212197.0
2017-05-25 15:20:00,52.62,52.66,52.6,52.66,221168.0,41.9921,42.024,41.9762,42.024,221168.0
2017-05-25 15:25:00,52.66,52.67,52.61,52.61,125294.0,42.024,42.032,41.9841,41.9841,125294.0
2017-05-25 15:30:00,52.62,52.71,52.6,52.68,378036.0,41.9921,42.0639,41.9762,42.04,378036.0
2017-05-25 15:35:00,52.69,52.75,52.67,52.73,306775.0,42.048,42.0959,42.032,42.0799,306775.0
2017-05-25 15:40:00,52.73,52.74,52.72,52.74,261011.0,42.0799,42.0879,42.0719,42.0879,261011.0
2017-05-25 15:45:00,52.73,52.85,52.73,52.81,431222.0,42.0799,42.1757,42.0799,42.1437,431222.0
2017-05-25 15:50:00,52.8,52.81,52.73,52.79,580249.0,42.1358,42.1437,42.0799,42.1278,580249.0
2017-05-25 15:55:00,52.79,52.84,52.74,52.78,947758.0,42.1278,42.1677,42.0879,42.1198,947758.0
2017-05-26 09:30:00,52.63,52.65,52.44,52.52,580475.0,42.0001,42.0161,41.8485,41.9123,580475.0
2017-05-26 09:35:00,52.54,52.54,52.46,52.47,472689.0,41.9283,41.9283,41.8644,41.8724,472689.0
2017-05-26 09:40:00,52.47,52.52,52.44,52.47,456331.0,41.8724,41.9123,41.8485,41.8724,456331.0
2017-05-26 09:45:00,52.47,52.61,52.46,52.59,263961.0,41.8724,41.9841,41.8644,41.9682,263961.0
2017-05-26 09:50:00,52.59,52.73,52.59,52.64,235272.0,41.9682,42.0799,41.9682,42.0081,235272.0
2017-05-26 09:55:00,52.63,52.7,52.59,52.7,144627.0,42.0001,42.056,41.9682,42.056,144627.0
2017-05-26 10:00:00,52.7,52.7,52.62,52.69,139472.0,42.056,42.056,41.9921,42.048,139472.0
2017-05-26 10:05:00,52.68,52.69,52.61,52.66,198042.0,42.04,42.048,41.9841,42.024,198042.0
2017-05-26 10:10:00,52.66,52.74,52.65,52.72,108721.0,42.024,42.0879,42.0161,42.0719,108721.0
2017-05-26 10:15:00,52.73,52.74,52.66,52.71,98440.0,42.0799,42.0879,42.024,42.0639,98440.0
2017-05-26 10:20:00,52.71,52.74,52.68,52.71,81595.0,42.0639,42.0879,42.04,42.0639,81595.0
2017-05-26 10:25:00,52.7,52.72,52.67,52.71,119831.0,42.056,42.0719,42.032,42.0639,119831.0
2017-05-26 10:30:00,52.71,52.78,52.7,52.78,163990.0,42.0639,42.1198,42.056,42.1198,163990.0
2017-05-26 10:35:00,52.78,52.79,52.72,52.79,115777.0,42.1198,42.1278,42.0719,42.1278,115777.0
2017-05-26 10:40:00,52.79,52.81,52.73,52.75,100510.0,42.1278,42.1437,42.0799,42.0959,100510.0
2017-05-26 10:45:00,52.75,52.76,52.67,52.69,135252.0,42.0959,42.1038,42.032,42.048,135252.0
2017-05-26 10:50:00,52.69,52.69,52.64,52.64,96726.0,42.048,42.048,42.0081,42.0081,96726.0
2017-05-26 10:55:00,52.64,52.66,52.59,52.59,91140.0,42.0081,42.024,41.9682,41.9682,91140.0
2017-05-26 11:00:00,52.59,52.61,52.57,52.61,188507.0,41.9682,41.9841,41.9522,41.9841,188507.0
2017-05-26 11:05:00,52.61,52.72,52.6,52.69,118974.0,41.9841,42.0719,41.9762,42.048,118974.0
2017-05-26 11:10:00,52.69,52.73,52.66,52.67,105941.0,42.048,42.0799,42.024,42.032,105941.0
2017-05-26 11:15:00,52.67,52.7,52.64,52.65,74896.0,42.032,42.056,42.0081,42.0161,74896.0
2017-05-26 11:20:00,52.65,52.68,52.64,52.67,70992.0,42.0161,42.04,42.0081,42.032,70992.0
2017-05-26 11:25:00,52.67,52.73,52.67,52.73,110084.0,42.032,42.0799,42.032,42.0799,110084.0
2017-05-26 11:30:00,52.72,52.77,52.71,52.71,92434.0,42.0719,42.1118,42.0639,42.0639,92434.0
2017-05-26 11:35:00,52.71,52.72,52.61,52.62,100795.0,42.0639,42.0719,41.9841,41.9921,100795.0
2017-05-26 11:40:00,52.62,52.64,52.6,52.62,50808.0,41.9921,42.0081,41.9762,41.9921,50808.0
2017-05-26 11:45:00,52.62,52.66,52.61,52.65,63999.0,41.9921,42.024,41.9841,42.0161,63999.0
2017-05-26 11:50:00,52.65,52.66,52.61,52.63,78773.0,42.0161,42.024,41.9841,42.0001,78773.0
2017-05-26 11:55:00,52.62,52.65,52.59,52.6,55676.0,41.9921,42.0161,41.9682,41.9762,55676.0
2017-05-26 12:00:00,52.61,52.62,52.59,52.6,88401.0,41.9841,41.9921,41.9682,41.9762,88401.0
2017-05-26 12:05:00,52.6,52.63,52.57,52.62,161580.0,41.9762,42.0001,41.9522,41.9921,161580.0
2017-05-26 12:10:00,52.62,52.68,52.61,52.63,118893.0,41.9921,42.04,41.9841,42.0001,118893.0
2017-05-26 12:15:00,52.63,52.67,52.63,52.65,104900.0,42.0001,42.032,42.0001,42.0161,104900.0
2017-05-26 12:20:00,52.66,52.66,52.64,52.66,56049.0,42.024,42.024,42.0081,42.024,56049.0
2017-05-26 12:25:00,52.66,52.68,52.63,52.67,119817.0,42.024,42.04,42.0001,42.032,119817.0
2017-05-26 12:30:00,52.67,52.67,52.63,52.64,129172.0,42.032,42.032,42.0001,42.0081,129172.0
2017-05-26 12:35:00,52.64,52.68,52.64,52.66,92966.0,42.0081,42.04,42.0081,42.024,92966.0
2017-05-26 12:40:00,52.66,52.7,52.65,52.69,108514.0,42.024,42.056,42.0161,42.048,108514.0
2017-05-26 12:45:00,52.7,52.71,52.68,52.69,47478.0,42.056,42.0639,42.04,42.048,47478.0
2017-05-26 12:50:00,52.69,52.7,52.67,52.67,69103.0,42.048,42.056,42.032,42.032,69103.0
2017-05-26 12:55:00,52.67,52.68,52.61,52.62,90864.0,42.032,42.04,41.9841,41.9921,90864.0
2017-05-26 13:00:00,52.61,52.62,52.58,52.61,142439.0,41.9841,41.9921,41.9602,41.9841,142439.0
2017-05-26 13:05:00,52.6,52.62,52.6,52.62,138769.0,41.9762,41.9921,41.9762,41.9921,138769.0
2017-05-26 13:10:00,52.62,52.62,52.59,52.62,140640.0,41.9921,41.9921,41.9682,41.9921,140640.0
2017-05-26 13:15:00,52.62,52.62,52.57,52.59,150112.0,41.9921,41.9921,41.9522,41.9682,150112.0
2017-05-26 13:20:00,52.59,52.6,52.56,52.57,102588.0,41.9682,41.9762,41.9442,41.9522,102588.0
2017-05-26 13:25:00,52.58,52.58,52.54,52.55,77326.0,41.9602,41.9602,41.9283,41.9363,77326.0
2017-05-26 13:30:00,52.55,52.56,52.54,52.56,88062.0,41.9363,41.9442,41.9283,41.9442,88062.0
2017-05-26 13:35:00,52.56,52.57,52.54,52.54,67608.0,41.9442,41.9522,41.9283,41.9283,67608.0
2017-05-26 13:40:00,52.54,52.57,52.53,52.57,110731.0,41.9283,41.9522,41.9203,41.9522,110731.0
2017-05-26 13:45:00,52.57,52.57,52.5,52.51,317734.0,41.9522,41.9522,41.8964,41.9043,317734.0
2017-05-26 13:50:00,52.52,52.52,52.49,52.51,250911.0,41.9123,41.9123,41.8884,41.9043,250911.0
2017-05-26 13:55:00,52.51,52.51,52.49,52.5,172006.0,41.9043,41.9043,41.8884,41.8964,172006.0
2017-05-26 14:00:00,52.5,52.52,52.49,52.52,82886.0,41.8964,41.9123,41.8884,41.9123,82886.0
2017-05-26 14:05:00,52.52,52.58,52.51,52.58,123757.0,41.9123,41.9602,41.9043,41.9602,123757.0
2017-05-26 14:10:00,52.58,52.6,52.57,52.59,115265.0,41.9602,41.9762,41.9522,41.9682,115265.0
2017-05-26 14:15:00,52.59,52.61,52.58,52.59,99621.0,41.9682,41.9841,41.9602,41.9682,99621.0
2017-05-26 14:20:00,52.58,52.59,52.53,52.54,154571.0,41.9602,41.9682,41.9203,41.9283,154571.0
2017-05-26 14:25:00,52.54,52.55,52.52,52.53,127170.0,41.9283,41.9363,41.9123,41.9203,127170.0
2017-05-26 14:30:00,52.52,52.52,52.49,52.51,147835.0,41.9123,41.9123,41.8884,41.9043,147835.0
2017-05-26 14:35:00,52.5,52.52,52.49,52.5,106977.0,41.8964,41.9123,41.8884,41.8964,106977.0
2017-05-26 14:40:00,52.5,52.52,52.49,52.52,190059.0,41.8964,41.9123,41.8884,41.9123,190059.0
2017-05-26 14:45:00,52.52,52.52,52.49,52.49,89275.0,41.9123,41.9123,41.8884,41.8884,89275.0
2017-05-26 14:50:00,52.49,52.51,52.48,52.5,262142.0,41.8884,41.9043,41.8804,41.8964,262142.0
2017-05-26 14:55:00,52.5,52.52,52.49,52.5,144940.0,41.8964,41.9123,41.8884,41.8964,144940.0
2017-05-26 15:00:00,52.5,52.58,52.5,52.53,186742.0,41.8964,41.9602,41.8964,41.9203,186742.0
2017-05-26 15:05:00,52.52,52.55,52.47,52.49,166504.0,41.9123,41.9363,41.8724,41.8884,166504.0
2017-05-26 15:10:00,52.49,52.52,52.47,52.5,120550.0,41.8884,41.9123,41.8724,41.8964,120550.0
2017-05-26 15:15:00,52.5,52.51,52.46,52.47,150960.0,41.8964,41.9043,41.8644,41.8724,150960.0
2017-05-26 15:20:00,52.48,52.5,52.47,52.48,139817.0,41.8804,41.8964,41.8724,41.8804,139817.0
2017-05-26 15:25:00,52.48,52.49,52.45,52.45,169171.0,41.8804,41.8884,41.8565,41.8565,169171.0
2017-05-26 15:30:00,52.45,52.48,52.44,52.47,297379.0,41.8565,41.8804,41.8485,41.8724,297379.0
2017-05-26 15:35:00,52.47,52.49,52.46,52.46,287048.0,41.8724,41.8884,41.8644,41.8644,287048.0
2017-05-26 15:40:00,52.47,52.47,52.42,52.47,231100.0,41.8724,41.8724,41.8325,41.8724,231100.0
2017-05-26 15:45:00,52.46,52.47,52.41,52.41,305189.0,41.8644,41.8724,41.8245,41.8245,305189.0
2017-05-26 15:50:00,52.41,52.43,52.38,52.39,420247.0,41.8245,41.8405,41.8006,41.8086,420247.0
2017-05-26 15:55:00,52.39,52.42,52.37,52.41,800989.0,41.8086,41.8325,41.7926,41.8245,800989.0
2017-05-30 09:30:00,52.16,52.23,52.07,52.08,364818.0,41.625,41.6809,41.5532,41.5612,364818.0
2017-05-30 09:35:00,52.08,52.19,52.08,52.13,306765.0,41.5612,41.649,41.5612,41.6011,306765.0
2017-05-30 09:40:00,52.13,52.2,52.05,52.19,288266.0,41.6011,41.657,41.5372,41.649,288266.0
2017-05-30 09:45:00,52.18,52.27,52.17,52.18,248377.0,41.641,41.7128,41.633,41.641,248377.0
2017-05-30 09:50:00,52.19,52.21,52.16,52.19,216440.0,41.649,41.6649,41.625,41.649,216440.0
2017-05-30 09:55:00,52.18,52.23,52.12,52.2,165919.0,41.641,41.6809,41.5931,41.657,165919.0
2017-05-30 10:00:00,52.2,52.2,52.11,52.14,300777.0,41.657,41.657,41.5851,41.6091,300777.0
2017-05-30 10:05:00,52.13,52.17,52.07,52.1,190714.0,41.6011,41.633,41.5532,41.5771,190714.0
2017-05-30 10:10:00,52.1,52.1,52.01,52.02,175091.0,41.5771,41.5771,41.5053,41.5133,175091.0
2017-05-30 10:15:00,52.01,52.05,51.98,52.0,273643.0,41.5053,41.5372,41.4814,41.4973,273643.0
2017-05-30 10:20:00,51.99,52.03,51.91,51.91,197721.0,41.4894,41.5213,41.4255,41.4255,197721.0
2017-05-30 10:25:00,51.91,52.0,51.9,51.97,272875.0,41.4255,41.4973,41.4175,41.4734,272875.0
2017-05-30 10:30:00,51.97,51.98,51.92,51.93,303446.0,41.4734,41.4814,41.4335,41.4415,303446.0
2017-05-30 10:35:00,51.93,51.97,51.91,51.96,298236.0,41.4415,41.4734,41.4255,41.4654,298236.0
2017-05-30 10:40:00,51.95,52.01,51.95,52.01,177679.0,41.4574,41.5053,41.4574,41.5053,177679.0
2017-05-30 10:45:00,52.01,52.01,51.92,51.98,206374.0,41.5053,41.5053,41.4335,41.4814,206374.0
2017-05-30 10:50:00,51.99,52.06,51.99,52.04,181773.0,41.4894,41.5452,41.4894,41.5293,181773.0
2017-05-30 10:55:00,52.05,52.07,52.02,52.05,296277.0,41.5372,41.5532,41.5133,41.5372,296277.0
2017-05-30 11:00:00,52.05,52.27,52.04,52.24,226906.0,41.5372,41.7128,41.5293,41.6889,226906.0
2017-05-30 11:05:00,52.23,52.26,52.2,52.26,244628.0,41.6809,41.7048,41.657,41.7048,244628.0
2017-05-30 11:10:00,52.26,52.26,52.22,52.23,111817.0,41.7048,41.7048,41.6729,41.6809,111817.0
2017-05-30 11:15:00,52.23,52.36,52.23,52.35,215137.0,41.6809,41.7846,41.6809,41.7767,215137.0
2017-05-30 11:20:00,52.35,52.37,52.31,52.33,204334.0,41.7767,41.7926,41.7447,41.7607,204334.0
2017-05-30 11:25:00,52.32,52.37,52.28,52.3,148608.0,41.7527,41.7926,41.7208,41.7368,148608.0
2017-05-30 11:30:00,52.29,52.39,52.29,52.38,121539.0,41.7288,41.8086,41.7288,41.8006,121539.0
2017-05-30 11:35:00,52.38,52.44,52.37,52.43,108574.0,41.8006,41.8485,41.7926,41.8405,108574.0
2017-05-30 11:40:00,52.42,52.43,52.33,52.36,171302.0,41.8325,41.8405,41.7607,41.7846,171302.0
2017-05-30 11:45:00,52.36,52.44,52.35,52.44,133103.0,41.7846,41.8485,41.7767,41.8485,133103.0
2017-05-30 11:50:00,52.43,52.5,52.43,52.43,206479.0,41.8405,41.8964,41.8405,41.8405,206479.0
2017-05-30 11:55:00,52.44,52.44,52.37,52.4,131142.0,41.8485,41.8485,41.7926,41.8166,131142.0
2017-05-30 12:00:00,52.41,52.47,52.4,52.46,75257.0,41.8245,41.8724,41.8166,41.8644,75257.0
2017-05-30 12:05:00,52.46,52.46,52.37,52.4,74261.0,41.8644,41.8644,41.7926,41.8166,74261.0
2017-05-30 12:10:00,52.39,52.4,52.34,52.37,111206.0,41.8086,41.8166,41.7687,41.7926,111206.0
2017-05-30 12:15:00,52.37,52.42,52.36,52.42,208324.0,41.7926,41.8325,41.7846,41.8325,208324.0
2017-05-30 12:20:00,52.42,52.46,52.4,52.44,121214.0,41.8325,41.8644,41.8166,41.8485,121214.0
2017-05-30 12:25:00,52.44,52.45,52.41,52.43,194246.0,41.8485,41.8565,41.8245,41.8405,194246.0
2017-05-30 12:30:00,52.42,52.47,52.39,52.41,178260.0,41.8325,41.8724,41.8086,41.8245,178260.0
2017-05-30 12:35:00,52.41,52.42,52.4,52.41,106356.0,41.8245,41.8325,41.8166,41.8245,106356.0
2017-05-30 12:40:00,52.4,52.42,52.37,52.37,346421.0,41.8166,41.8325,41.7926,41.7926,346421.0
2017-05-30 12:45:00,52.37,52.41,52.37,52.39,136519.0,41.7926,41.8245,41.7926,41.8086,136519.0
2017-05-30 12:50:00,52.39,52.45,52.38,52.38,191378.0,41.8086,41.8565,41.8006,41.8006,191378.0
2017-05-30 12:55:00,52.38,52.39,52.35,52.38,119647.0,41.8006,41.8086,41.7767,41.8006,119647.0
2017-05-30 13:00:00,52.38,52.38,52.32,52.33,157089.0,41.8006,41.8006,41.7527,41.7607,157089.0
2017-05-30 13:05:00,52.32,52.34,52.31,52.31,60663.0,41.7527,41.7687,41.7447,41.7447,60663.0
2017-05-30 13:10:00,52.32,52.34,52.31,52.34,66969.0,41.7527,41.7687,41.7447,41.7687,66969.0
2017-05-30 13:15:00,52.33,52.34,52.31,52.31,66320.0,41.7607,41.7687,41.7447,41.7447,66320.0
2017-05-30 13:20:00,52.32,52.32,52.26,52.27,135259.0,41.7527,41.7527,41.7048,41.7128,135259.0
2017-05-30 13:25:00,52.26,52.31,52.26,52.29,124820.0,41.7048,41.7447,41.7048,41.7288,124820.0
2017-05-30 13:30:00,52.29,52.3,52.27,52.28,118726.0,41.7288,41.7368,41.7128,41.7208,118726.0
2017-05-30 13:35:00,52.27,52.32,52.27,52.32,159158.0,41.7128,41.7527,41.7128,41.7527,159158.0
2017-05-30 13:40:00,52.31,52.33,52.29,52.3,150973.0,41.7447,41.7607,41.7288,41.7368,150973.0
2017-05-30 13:45:00,52.3,52.31,52.28,52.29,164399.0,41.7368,41.7447,41.7208,41.7288,164399.0
2017-05-30 13:50:00,52.29,52.33,52.28,52.31,180237.0,41.7288,41.7607,41.7208,41.7447,180237.0
2017-05-30 13:55:00,52.32,52.36,52.31,52.35,73076.0,41.7527,41.7846,41.7447,41.7767,73076.0
2017-05-30 14:00:00,52.36,52.36,52.27,52.28,461003.0,41.7846,41.7846,41.7128,41.7208,461003.0
2017-05-30 14:05:00,52.28,52.3,52.26,52.27,156690.0,41.7208,41.7368,41.7048,41.7128,156690.0
2017-05-30 14:10:00,52.26,52.26,52.17,52.17,77178.0,41.7048,41.7048,41.633,41.633,77178.0
2017-05-30 14:15:00,52.18,52.18,52.13,52.13,127280.0,41.641,41.641,41.6011,41.6011,127280.0
2017-05-30 14:20:00,52.14,52.15,52.11,52.13,398569.0,41.6091,41.617,41.5851,41.6011,398569.0
2017-05-30 14:25:00,52.13,52.13,52.06,52.1,214486.0,41.6011,41.6011,41.5452,41.5771,214486.0
2017-05-30 14:30:00,52.09,52.11,52.03,52.04,208411.0,41.5692,41.5851,41.5213,41.5293,208411.0
2017-05-30 14:35:00,52.04,52.05,52.02,52.04,207522.0,41.5293,41.5372,41.5133,41.5293,207522.0
2017-05-30 14:40:00,52.04,52.09,52.04,52.07,130248.0,41.5293,41.5692,41.5293,41.5532,130248.0
2017-05-30 14:45:00,52.07,52.08,52.02,52.02,326860.0,41.5532,41.5612,41.5133,41.5133,326860.0
2017-05-30 14:50:00,52.02,52.09,52.02,52.04,280142.0,41.5133,41.5692,41.5133,41.5293,280142.0
2017-05-30 14:55:00,52.04,52.05,52.01,52.04,143843.0,41.5293,41.5372,41.5053,41.5293,143843.0
2017-05-30 15:00:00,52.04,52.13,52.02,52.12,320177.0,41.5293,41.6011,41.5133,41.5931,320177.0
2017-05-30 15:05:00,52.12,52.12,52.08,52.09,214928.0,41.5931,41.5931,41.5612,41.5692,214928.0
2017-05-30 15:10:00,52.1,52.12,52.09,52.11,163268.0,41.5771,41.5931,41.5692,41.5851,163268.0
2017-05-30 15:15:00,52.1,52.12,52.09,52.1,110096.0,41.5771,41.5931,41.5692,41.5771,110096.0
2017-05-30 15:20:00,52.11,52.13,52.1,52.12,118845.0,41.5851,41.6011,41.5771,41.5931,118845.0
2017-05-30 15:25:00,52.12,52.12,52.08,52.1,134057.0,41.5931,41.5931,41.5612,41.5771,134057.0
2017-05-30 15:30:00,52.11,52.12,52.08,52.1,278223.0,41.5851,41.5931,41.5612,41.5771,278223.0
2017-05-30 15:35:00,52.1,52.11,52.03,52.05,213272.0,41.5771,41.5851,41.5213,41.5372,213272.0
2017-05-30 15:40:00,52.05,52.14,52.05,52.11,370963.0,41.5372,41.6091,41.5372,41.5851,370963.0
2017-05-30 15:45:00,52.11,52.15,52.07,52.13,340893.0,41.5851,41.617,41.5532,41.6011,340893.0
2017-05-30 15:50:00,52.13,52.15,52.07,52.07,355147.0,41.6011,41.617,41.5532,41.5532,355147.0
2017-05-30 15:55:00,52.08,52.17,52.07,52.15,921061.0,41.5612,41.633,41.5532,41.617,921061.0
2017-05-31 09:30:00,52.2,52.25,51.88,51.89,502054.0,41.657,41.6969,41.4016,41.4096,502054.0
2017-05-31 09:35:00,51.88,51.89,51.74,51.79,280923.0,41.4016,41.4096,41.2899,41.3298,280923.0
2017-05-31 09:40:00,51.79,51.81,51.56,51.59,343891.0,41.3298,41.3457,41.1462,41.1702,343891.0
2017-05-31 09:45:00,51.6,51.63,51.47,51.49,499873.0,41.1781,41.2021,41.0744,41.0904,499873.0
2017-05-31 09:50:00,51.5,51.52,51.36,51.38,514817.0,41.0983,41.1143,40.9866,41.0026,514817.0
2017-05-31 09:55:00,51.37,51.57,51.36,51.5,532591.0,40.9946,41.1542,40.9866,41.0983,532591.0
2017-05-31 10:00:00,51.51,51.57,51.4,51.43,402375.0,41.1063,41.1542,41.0185,41.0425,402375.0
2017-05-31 10:05:00,51.43,51.43,51.3,51.37,528744.0,41.0425,41.0425,40.9387,40.9946,528744.0
2017-05-31 10:10:00,51.38,51.46,51.3,51.45,346412.0,41.0026,41.0664,40.9387,41.0584,346412.0
2017-05-31 10:15:00,51.45,51.52,51.39,51.45,364993.0,41.0584,41.1143,41.0105,41.0584,364993.0
2017-05-31 10:20:00,51.46,51.54,51.39,51.42,256889.0,41.0664,41.1303,41.0105,41.0345,256889.0
2017-05-31 10:25:00,51.42,51.49,51.4,51.47,275320.0,41.0345,41.0904,41.0185,41.0744,275320.0
2017-05-31 10:30:00,51.47,51.58,51.43,51.57,323129.0,41.0744,41.1622,41.0425,41.1542,323129.0
2017-05-31 10:35:00,51.57,51.59,51.46,51.47,338755.0,41.1542,41.1702,41.0664,41.0744,338755.0
2017-05-31 10:40:00,51.48,51.49,51.39,51.4,317675.0,41.0824,41.0904,41.0105,41.0185,317675.0
2017-05-31 10:45:00,51.4,51.48,51.31,51.46,307425.0,41.0185,41.0824,40.9467,41.0664,307425.0
2017-05-31 10:50:00,51.47,51.5,51.39,51.47,361949.0,41.0744,41.0983,41.0105,41.0744,361949.0
2017-05-31 10:55:00,51.47,51.53,51.42,51.48,413981.0,41.0744,41.1223,41.0345,41.0824,413981.0
2017-05-31 11:00:00,51.48,51.51,51.39,51.41,328243.0,41.0824,41.1063,41.0105,41.0265,328243.0
2017-05-31 11:05:00,51.41,51.46,51.35,51.36,239166.0,41.0265,41.0664,40.9786,40.9866,239166.0
2017-05-31 11:10:00,51.37,51.38,51.24,51.24,421901.0,40.9946,41.0026,40.8908,40.8908,421901.0
2017-05-31 11:15:00,51.24,51.25,51.13,51.2,407645.0,40.8908,40.8988,40.8031,40.8589,407645.0
2017-05-31 11:20:00,51.2,51.33,51.2,51.3,416353.0,40.8589,40.9627,40.8589,40.9387,416353.0
2017-05-31 11:25:00,51.3,51.32,51.15,51.21,351649.0,40.9387,40.9547,40.819,40.8669,351649.0
2017-05-31 11:30:00,51.21,51.25,51.11,51.12,303878.0,40.8669,40.8988,40.7871,40.7951,303878.0
2017-05-31 11:35:00,51.12,51.17,51.02,51.05,477730.0,40.7951,40.835,40.7153,40.7392,477730.0
2017-05-31 11:40:00,51.06,51.11,51.02,51.04,283206.0,40.7472,40.7871,40.7153,40.7312,283206.0
2017-05-31 11:45:00,51.04,51.18,51.02,51.18,402528.0,40.7312,40.843,40.7153,40.843,402528.0
2017-05-31 11:50:00,51.18,51.19,51.09,51.17,282742.0,40.843,40.8509,40.7711,40.835,282742.0
2017-05-31 11:55:00,51.18,51.2,51.14,51.18,248009.0,40.843,40.8589,40.811,40.843,248009.0
2017-05-31 12:00:00,51.18,51.26,51.17,51.23,210430.0,40.843,40.9068,40.835,40.8829,210430.0
2017-05-31 12:05:00,51.23,51.28,51.22,51.24,159755.0,40.8829,40.9228,40.8749,40.8908,159755.0
2017-05-31 12:10:00,51.24,51.25,51.11,51.17,227240.0,40.8908,40.8988,40.7871,40.835,227240.0
2017-05-31 12:15:00,51.18,51.2,51.13,51.15,141602.0,40.843,40.8589,40.8031,40.819,141602.0
2017-05-31 12:20:00,51.15,51.2,51.14,51.16,352625.0,40.819,40.8589,40.811,40.827,352625.0
2017-05-31 12:25:00,51.16,51.18,51.08,51.14,151377.0,40.827,40.843,40.7632,40.811,151377.0
2017-05-31 12:30:00,51.14,51.18,51.13,51.15,240925.0,40.811,40.843,40.8031,40.819,240925.0
2017-05-31 12:35:00,51.15,51.2,51.15,51.19,151642.0,40.819,40.8589,40.819,40.8509,151642.0
2017-05-31 12:40:00,51.19,51.21,51.12,51.19,329825.0,40.8509,40.8669,40.7951,40.8509,329825.0
2017-05-31 12:45:00,51.19,51.22,51.13,51.15,179579.0,40.8509,40.8749,40.8031,40.819,179579.0
2017-05-31 12:50:00,51.15,51.19,51.11,51.16,132741.0,40.819,40.8509,40.7871,40.827,132741.0
2017-05-31 12:55:00,51.16,51.16,51.12,51.15,87808.0,40.827,40.827,40.7951,40.819,87808.0
2017-05-31 13:00:00,51.15,51.16,51.14,51.16,77084.0,40.819,40.827,40.811,40.827,77084.0
2017-05-31 13:05:00,51.16,51.18,51.13,51.17,84887.0,40.827,40.843,40.8031,40.835,84887.0
2017-05-31 13:10:00,51.17,51.22,51.14,51.22,143583.0,40.835,40.8749,40.811,40.8749,143583.0
2017-05-31 13:15:00,51.22,51.23,51.15,51.2,104200.0,40.8749,40.8829,40.819,40.8589,104200.0
2017-05-31 13:20:00,51.2,51.22,51.13,51.13,103588.0,40.8589,40.8749,40.8031,40.8031,103588.0
2017-05-31 13:25:00,51.14,51.19,51.12,51.15,158828.0,40.811,40.8509,40.7951,40.819,158828.0
2017-05-31 13:30:00,51.15,51.2,51.14,51.2,184114.0,40.819,40.8589,40.811,40.8589,184114.0
2017-05-31 13:35:00,51.19,51.2,51.14,51.15,158706.0,40.8509,40.8589,40.811,40.819,158706.0
2017-05-31 13:40:00,51.15,51.16,51.08,51.12,212945.0,40.819,40.827,40.7632,40.7951,212945.0
2017-05-31 13:45:00,51.11,51.15,51.03,51.09,177644.0,40.7871,40.819,40.7233,40.7711,177644.0
2017-05-31 13:50:00,51.09,51.15,51.07,51.1,193910.0,40.7711,40.819,40.7552,40.7791,193910.0
2017-05-31 13:55:00,51.1,51.14,51.06,51.1,137692.0,40.7791,40.811,40.7472,40.7791,137692.0
2017-05-31 14:00:00,51.11,51.13,51.04,51.08,181392.0,40.7871,40.8031,40.7312,40.7632,181392.0
2017-05-31 14:05:00,51.08,51.12,51.06,51.1,176681.0,40.7632,40.7951,40.7472,40.7791,176681.0
2017-05-31 14:10:00,51.1,51.12,51.02,51.04,256569.0,40.7791,40.7951,40.7153,40.7312,256569.0
2017-05-31 14:15:00,51.05,51.13,51.04,51.11,222163.0,40.7392,40.8031,40.7312,40.7871,222163.0
2017-05-31 14:20:00,51.11,51.17,51.09,51.15,200337.0,40.7871,40.835,40.7711,40.819,200337.0
2017-05-31 14:25:00,51.15,51.17,51.11,51.13,198257.0,40.819,40.835,40.7871,40.8031,198257.0
2017-05-31 14:30:00,51.13,51.14,51.1,51.13,225053.0,40.8031,40.811,40.7791,40.8031,225053.0
2017-05-31 14:35:00,51.14,51.14,51.06,51.06,274164.0,40.811,40.811,40.7472,40.7472,274164.0
2017-05-31 14:40:00,51.07,51.08,51.01,51.03,470410.0,40.7552,40.7632,40.7073,40.7233,470410.0
2017-05-31 14:45:00,51.03,51.03,50.95,50.99,491500.0,40.7233,40.7233,40.6594,40.6913,491500.0
2017-05-31 14:50:00,51.0,51.0,50.89,50.92,320551.0,40.6993,40.6993,40.6115,40.6355,320551.0
2017-05-31 14:55:00,50.91,50.92,50.83,50.85,240017.0,40.6275,40.6355,40.5637,40.5796,240017.0
2017-05-31 15:00:00,50.85,50.95,50.84,50.91,447972.0,40.5796,40.6594,40.5716,40.6275,447972.0
2017-05-31 15:05:00,50.91,50.93,50.86,50.89,300799.0,40.6275,40.6435,40.5876,40.6115,300799.0
2017-05-31 15:10:00,50.89,50.94,50.88,50.91,329912.0,40.6115,40.6514,40.6036,40.6275,329912.0
2017-05-31 15:15:00,50.91,50.96,50.91,50.94,303283.0,40.6275,40.6674,40.6275,40.6514,303283.0
2017-05-31 15:20:00,50.95,51.0,50.91,50.99,471434.0,40.6594,40.6993,40.6275,40.6913,471434.0
2017-05-31 15:25:00,51.0,51.05,50.99,51.05,588644.0,40.6993,40.7392,40.6913,40.7392,588644.0
2017-05-31 15:30:00,51.05,51.08,51.04,51.07,394582.0,40.7392,40.7632,40.7312,40.7552,394582.0
2017-05-31 15:35:00,51.07,51.07,51.03,51.06,437607.0,40.7552,40.7552,40.7233,40.7472,437607.0
2017-05-31 15:40:00,51.06,51.13,51.05,51.1,491923.0,40.7472,40.8031,40.7392,40.7791,491923.0
2017-05-31 15:45:00,51.1,51.16,51.09,51.16,681644.0,40.7791,40.827,40.7711,40.827,681644.0
2017-05-31 15:50:00,51.16,51.18,51.14,51.18,569427.0,40.827,40.843,40.811,40.843,569427.0
2017-05-31 15:55:00,51.18,51.18,51.14,51.15,1287664.0,40.843,40.843,40.811,40.819,1287664.0
2017-06-01 09:30:00,51.53,51.55,51.25,51.42,582174.0,41.1223,41.1382,40.8988,41.0345,582174.0
2017-06-01 09:35:00,51.42,51.43,51.1,51.12,361473.0,41.0345,41.0425,40.7791,40.7951,361473.0
2017-06-01 09:40:00,51.12,51.23,51.06,51.21,511613.0,40.7951,40.8829,40.7472,40.8669,511613.0
2017-06-01 09:45:00,51.21,51.3,51.18,51.26,314081.0,40.8669,40.9387,40.843,40.9068,314081.0
2017-06-01 09:50:00,51.26,51.27,51.13,51.16,425092.0,40.9068,40.9148,40.8031,40.827,425092.0
2017-06-01 09:55:00,51.15,51.2,51.1,51.18,255555.0,40.819,40.8589,40.7791,40.843,255555.0
2017-06-01 10:00:00,51.18,51.28,51.15,51.21,293826.0,40.843,40.9228,40.819,40.8669,293826.0
2017-06-01 10:05:00,51.21,51.25,51.11,51.23,426256.0,40.8669,40.8988,40.7871,40.8829,426256.0
2017-06-01 10:10:00,51.23,51.34,51.22,51.34,301371.0,40.8829,40.9706,40.8749,40.9706,301371.0
2017-06-01 10:15:00,51.33,51.57,51.32,51.57,401275.0,40.9627,41.1542,40.9547,41.1542,401275.0
2017-06-01 10:20:00,51.57,51.59,51.5,51.52,394651.0,41.1542,41.1702,41.0983,41.1143,394651.0
2017-06-01 10:25:00,51.52,51.62,51.47,51.57,228917.0,41.1143,41.1941,41.0744,41.1542,228917.0
2017-06-01 10:30:00,51.56,51.57,51.37,51.37,169054.0,41.1462,41.1542,40.9946,40.9946,169054.0
2017-06-01 10:35:00,51.37,51.47,51.37,51.4,169839.0,40.9946,41.0744,40.9946,41.0185,169839.0
2017-06-01 10:40:00,51.4,51.41,51.34,51.38,174129.0,41.0185,41.0265,40.9706,41.0026,174129.0
2017-06-01 10:45:00,51.38,51.38,51.29,51.29,217692.0,41.0026,41.0026,40.9307,40.9307,217692.0
2017-06-01 10:50:00,51.29,51.32,51.23,51.29,220326.0,40.9307,40.9547,40.8829,40.9307,220326.0
2017-06-01 10:55:00,51.29,51.41,51.27,51.39,192486.0,40.9307,41.0265,40.9148,41.0105,192486.0
2017-06-01 11:00:00,51.39,51.44,51.31,51.31,163059.0,41.0105,41.0505,40.9467,40.9467,163059.0
2017-06-01 11:05:00,51.31,51.36,51.3,51.35,174659.0,40.9467,40.9866,40.9387,40.9786,174659.0
2017-06-01 11:10:00,51.35,51.46,51.34,51.4,225921.0,40.9786,41.0664,40.9706,41.0185,225921.0
2017-06-01 11:15:00,51.4,51.45,51.37,51.39,131012.0,41.0185,41.0584,40.9946,41.0105,131012.0
2017-06-01 11:20:00,51.39,51.43,51.36,51.39,207685.0,41.0105,41.0425,40.9866,41.0105,207685.0
2017-06-01 11:25:00,51.39,51.43,51.36,51.36,129092.0,41.0105,41.0425,40.9866,40.9866,129092.0
2017-06-01 11:30:00,51.36,51.43,51.36,51.43,134759.0,40.9866,41.0425,40.9866,41.0425,134759.0
2017-06-01 11:35:00,51.43,51.43,51.39,51.41,97424.0,41.0425,41.0425,41.0105,41.0265,97424.0
2017-06-01 11:40:00,51.42,51.45,51.4,51.43,100794.0,41.0345,41.0584,41.0185,41.0425,100794.0
2017-06-01 11:45:00,51.42,51.45,51.39,51.44,75985.0,41.0345,41.0584,41.0105,41.0505,75985.0
2017-06-01 11:50:00,51.44,51.53,51.43,51.48,210493.0,41.0505,41.1223,41.0425,41.0824,210493.0
2017-06-01 11:55:00,51.48,51.55,51.48,51.51,153814.0,41.0824,41.1382,41.0824,41.1063,153814.0
2017-06-01 12:00:00,51.5,51.59,51.5,51.55,155782.0,41.0983,41.1702,41.0983,41.1382,155782.0
2017-06-01 12:05:00,51.55,51.55,51.52,51.53,69155.0,41.1382,41.1382,41.1143,41.1223,69155.0
2017-06-01 12:10:00,51.53,51.54,51.51,51.53,69007.0,41.1223,41.1303,41.1063,41.1223,69007.0
2017-06-01 12:15:00,51.54,51.58,51.53,51.55,103865.0,41.1303,41.1622,41.1223,41.1382,103865.0
2017-06-01 12:20:00,51.55,51.56,51.53,51.55,66738.0,41.1382,41.1462,41.1223,41.1382,66738.0
2017-06-01 12:25:00,51.55,51.55,51.45,51.51,181090.0,41.1382,41.1382,41.0584,41.1063,181090.0
2017-06-01 12:30:00,51.51,51.53,51.49,51.53,87534.0,41.1063,41.1223,41.0904,41.1223,87534.0
2017-06-01 12:35:00,51.53,51.57,51.52,51.56,130454.0,41.1223,41.1542,41.1143,41.1462,130454.0
2017-06-01 12:40:00,51.56,51.64,51.56,51.62,102491.0,41.1462,41.2101,41.1462,41.1941,102491.0
2017-06-01 12:45:00,51.62,51.67,51.62,51.65,133991.0,41.1941,41.234,41.1941,41.218,133991.0
2017-06-01 12:50:00,51.65,51.72,51.64,51.72,139185.0,41.218,41.2739,41.2101,41.2739,139185.0
2017-06-01 12:55:00,51.72,51.73,51.7,51.73,115635.0,41.2739,41.2819,41.2579,41.2819,115635.0
2017-06-01 13:00:00,51.72,51.78,51.72,51.73,169961.0,41.2739,41.3218,41.2739,41.2819,169961.0
2017-06-01 13:05:00,51.73,51.87,51.73,51.83,183251.0,41.2819,41.3936,41.2819,41.3617,183251.0
2017-06-01 13:10:00,51.84,51.88,51.79,51.87,127553.0,41.3697,41.4016,41.3298,41.3936,127553.0
2017-06-01 13:15:00,51.87,51.92,51.84,51.89,171265.0,41.3936,41.4335,41.3697,41.4096,171265.0
2017-06-01 13:20:00,51.89,51.94,51.89,51.93,186278.0,41.4096,41.4495,41.4096,41.4415,186278.0
2017-06-01 13:25:00,51.93,51.97,51.93,51.94,166848.0,41.4415,41.4734,41.4415,41.4495,166848.0
2017-06-01 13:30:00,51.94,52.0,51.94,51.99,175783.0,41.4495,41.4973,41.4495,41.4894,175783.0
2017-06-01 13:35:00,51.98,52.04,51.97,52.0,209325.0,41.4814,41.5293,41.4734,41.4973,209325.0
2017-06-01 13:40:00,52.0,52.05,51.95,51.99,243871.0,41.4973,41.5372,41.4574,41.4894,243871.0
2017-06-01 13:45:00,52.0,52.04,51.98,52.02,186034.0,41.4973,41.5293,41.4814,41.5133,186034.0
2017-06-01 13:50:00,52.01,52.03,51.99,52.0,160989.0,41.5053,41.5213,41.4894,41.4973,160989.0
2017-06-01 13:55:00,52.01,52.04,51.99,52.01,170614.0,41.5053,41.5293,41.4894,41.5053,170614.0
2017-06-01 14:00:00,52.01,52.06,52.0,52.04,174329.0,41.5053,41.5452,41.4973,41.5293,174329.0
2017-06-01 14:05:00,52.04,52.1,52.01,52.1,170203.0,41.5293,41.5771,41.5053,41.5771,170203.0
2017-06-01 14:10:00,52.1,52.1,52.06,52.09,179432.0,41.5771,41.5771,41.5452,41.5692,179432.0
2017-06-01 14:15:00,52.09,52.1,52.05,52.08,166145.0,41.5692,41.5771,41.5372,41.5612,166145.0
2017-06-01 14:20:00,52.08,52.15,52.08,52.11,251279.0,41.5612,41.617,41.5612,41.5851,251279.0
2017-06-01 14:25:00,52.11,52.16,52.08,52.09,267803.0,41.5851,41.625,41.5612,41.5692,267803.0
2017-06-01 14:30:00,52.09,52.14,52.07,52.11,202576.0,41.5692,41.6091,41.5532,41.5851,202576.0
2017-06-01 14:35:00,52.11,52.17,52.08,52.13,251796.0,41.5851,41.633,41.5612,41.6011,251796.0
2017-06-01 14:40:00,52.13,52.21,52.12,52.15,298233.0,41.6011,41.6649,41.5931,41.617,298233.0
2017-06-01 14:45:00,52.15,52.19,52.15,52.15,145822.0,41.617,41.649,41.617,41.617,145822.0
2017-06-01 14:50:00,52.16,52.2,52.11,52.16,483614.0,41.625,41.657,41.5851,41.625,483614.0
2017-06-01 14:55:00,52.16,52.19,52.1,52.1,287025.0,41.625,41.649,41.5771,41.5771,287025.0
2017-06-01 15:00:00,52.1,52.13,52.06,52.09,211623.0,41.5771,41.6011,41.5452,41.5692,211623.0
2017-06-01 15:05:00,52.09,52.14,51.99,52.01,323273.0,41.5692,41.6091,41.4894,41.5053,323273.0
2017-06-01 15:10:00,52.0,52.04,51.96,52.02,307430.0,41.4973,41.5293,41.4654,41.5133,307430.0
2017-06-01 15:15:00,52.02,52.09,52.01,52.05,254405.0,41.5133,41.5692,41.5053,41.5372,254405.0
2017-06-01 15:20:00,52.05,52.05,52.0,52.04,358227.0,41.5372,41.5372,41.4973,41.5293,358227.0
2017-06-01 15:25:00,52.04,52.05,51.98,51.99,190524.0,41.5293,41.5372,41.4814,41.4894,190524.0
2017-06-01 15:30:00,51.98,52.06,51.98,52.05,312252.0,41.4814,41.5452,41.4814,41.5372,312252.0
2017-06-01 15:35:00,52.06,52.06,51.93,51.97,427878.0,41.5452,41.5452,41.4415,41.4734,427878.0
2017-06-01 15:40:00,51.97,52.05,51.96,51.99,381664.0,41.4734,41.5372,41.4654,41.4894,381664.0
2017-06-01 15:45:00,51.99,52.03,51.97,51.98,394310.0,41.4894,41.5213,41.4734,41.4814,394310.0
2017-06-01 15:50:00,51.98,52.11,51.97,52.05,422655.0,41.4814,41.5851,41.4734,41.5372,422655.0
2017-06-01 15:55:00,52.06,52.09,52.0,52.08,790246.0,41.5452,41.5692,41.4973,41.5612,790246.0
2017-06-02 09:30:00,51.67,51.77,51.56,51.76,548209.0,41.234,41.3138,41.1462,41.3058,548209.0
2017-06-02 09:35:00,51.76,51.84,51.69,51.71,346285.0,41.3058,41.3697,41.25,41.2659,346285.0
2017-06-02 09:40:00,51.7,51.74,51.55,51.58,351087.0,41.2579,41.2899,41.1382,41.1622,351087.0
2017-06-02 09:45:00,51.59,51.76,51.53,51.76,334044.0,41.1702,41.3058,41.1223,41.3058,334044.0
2017-06-02 09:50:00,51.76,51.8,51.71,51.77,366943.0,41.3058,41.3377,41.2659,41.3138,366943.0
2017-06-02 09:55:00,51.78,51.84,51.64,51.74,378028.0,41.3218,41.3697,41.2101,41.2899,378028.0
2017-06-02 10:00:00,51.74,52.02,51.73,51.93,547595.0,41.2899,41.5133,41.2819,41.4415,547595.0
2017-06-02 10:05:00,51.93,51.98,51.85,51.86,249838.0,41.4415,41.4814,41.3776,41.3856,249838.0
2017-06-02 10:10:00,51.87,51.99,51.86,51.96,316598.0,41.3936,41.4894,41.3856,41.4654,316598.0
2017-06-02 10:15:00,51.97,51.97,51.83,51.84,199488.0,41.4734,41.4734,41.3617,41.3697,199488.0
2017-06-02 10:20:00,51.84,51.91,51.83,51.87,165328.0,41.3697,41.4255,41.3617,41.3936,165328.0
2017-06-02 10:25:00,51.87,51.91,51.82,51.88,182313.0,41.3936,41.4255,41.3537,41.4016,182313.0
2017-06-02 10:30:00,51.87,51.97,51.84,51.96,176590.0,41.3936,41.4734,41.3697,41.4654,176590.0
2017-06-02 10:35:00,51.97,52.02,51.93,52.01,154578.0,41.4734,41.5133,41.4415,41.5053,154578.0
2017-06-02 10:40:00,52.0,52.05,51.99,52.03,168380.0,41.4973,41.5372,41.4894,41.5213,168380.0
2017-06-02 10:45:00,52.03,52.07,51.98,52.06,142619.0,41.5213,41.5532,41.4814,41.5452,142619.0
2017-06-02 10:50:00,52.07,52.2,52.05,52.11,264056.0,41.5532,41.657,41.5372,41.5851,264056.0
2017-06-02 10:55:00,52.11,52.14,51.98,51.99,350480.0,41.5851,41.6091,41.4814,41.4894,350480.0
2017-06-02 11:00:00,51.98,52.0,51.93,52.0,354520.0,41.4814,41.4973,41.4415,41.4973,354520.0
2017-06-02 11:05:00,52.0,52.03,51.96,51.96,273094.0,41.4973,41.5213,41.4654,41.4654,273094.0
2017-06-02 11:10:00,51.96,51.99,51.91,51.95,201108.0,41.4654,41.4894,41.4255,41.4574,201108.0
2017-06-02 11:15:00,51.94,51.95,51.83,51.84,243986.0,41.4495,41.4574,41.3617,41.3697,243986.0
2017-06-02 11:20:00,51.85,51.85,51.79,51.85,198111.0,41.3776,41.3776,41.3298,41.3776,198111.0
2017-06-02 11:25:00,51.85,51.92,51.84,51.9,187227.0,41.3776,41.4335,41.3697,41.4175,187227.0
2017-06-02 11:30:00,51.9,51.93,51.88,51.93,127667.0,41.4175,41.4415,41.4016,41.4415,127667.0
2017-06-02 11:35:00,51.93,51.94,51.9,51.93,105852.0,41.4415,41.4495,41.4175,41.4415,105852.0
2017-06-02 11:40:00,51.93,51.99,51.92,51.97,145137.0,41.4415,41.4894,41.4335,41.4734,145137.0
2017-06-02 11:45:00,51.97,52.04,51.96,52.0,138776.0,41.4734,41.5293,41.4654,41.4973,138776.0
2017-06-02 11:50:00,52.0,52.07,51.98,52.06,101565.0,41.4973,41.5532,41.4814,41.5452,101565.0
2017-06-02 11:55:00,52.07,52.09,52.02,52.07,199661.0,41.5532,41.5692,41.5133,41.5532,199661.0
2017-06-02 12:00:00,52.07,52.07,51.98,51.99,98401.0,41.5532,41.5532,41.4814,41.4894,98401.0
2017-06-02 12:05:00,52.0,52.07,51.99,52.03,94565.0,41.4973,41.5532,41.4894,41.5213,94565.0
2017-06-02 12:10:00,52.02,52.07,52.0,52.06,116124.0,41.5133,41.5532,41.4973,41.5452,116124.0
2017-06-02 12:15:00,52.06,52.12,52.06,52.09,111214.0,41.5452,41.5931,41.5452,41.5692,111214.0
2017-06-02 12:20:00,52.1,52.15,52.08,52.14,190316.0,41.5771,41.617,41.5612,41.6091,190316.0
2017-06-02 12:25:00,52.14,52.15,52.12,52.13,110180.0,41.6091,41.617,41.5931,41.6011,110180.0
2017-06-02 12:30:00,52.13,52.14,52.1,52.1,92572.0,41.6011,41.6091,41.5771,41.5771,92572.0
2017-06-02 12:35:00,52.1,52.12,52.06,52.12,160892.0,41.5771,41.5931,41.5452,41.5931,160892.0
2017-06-02 12:40:00,52.11,52.12,52.08,52.11,109306.0,41.5851,41.5931,41.5612,41.5851,109306.0
2017-06-02 12:45:00,52.11,52.13,52.09,52.13,100689.0,41.5851,41.6011,41.5692,41.6011,100689.0
2017-06-02 12:50:00,52.14,52.15,52.1,52.13,93405.0,41.6091,41.617,41.5771,41.6011,93405.0
2017-06-02 12:55:00,52.13,52.14,52.1,52.1,98906.0,41.6011,41.6091,41.5771,41.5771,98906.0
2017-06-02 13:00:00,52.11,52.12,52.08,52.12,82010.0,41.5851,41.5931,41.5612,41.5931,82010.0
2017-06-02 13:05:00,52.11,52.12,52.08,52.1,86621.0,41.5851,41.5931,41.5612,41.5771,86621.0
2017-06-02 13:10:00,52.1,52.12,52.1,52.11,64499.0,41.5771,41.5931,41.5771,41.5851,64499.0
2017-06-02 13:15:00,52.12,52.14,52.1,52.1,59048.0,41.5931,41.6091,41.5771,41.5771,59048.0
2017-06-02 13:20:00,52.11,52.12,52.09,52.11,93164.0,41.5851,41.5931,41.5692,41.5851,93164.0
2017-06-02 13:25:00,52.1,52.14,52.1,52.13,72269.0,41.5771,41.6091,41.5771,41.6011,72269.0
2017-06-02 13:30:00,52.12,52.15,52.11,52.13,127832.0,41.5931,41.617,41.5851,41.6011,127832.0
2017-06-02 13:35:00,52.14,52.21,52.13,52.19,179957.0,41.6091,41.6649,41.6011,41.649,179957.0
2017-06-02 13:40:00,52.18,52.24,52.18,52.21,92233.0,41.641,41.6889,41.641,41.6649,92233.0
2017-06-02 13:45:00,52.21,52.24,52.12,52.14,100316.0,41.6649,41.6889,41.5931,41.6091,100316.0
2017-06-02 13:50:00,52.14,52.15,52.12,52.14,63872.0,41.6091,41.617,41.5931,41.6091,63872.0
2017-06-02 13:55:00,52.15,52.19,52.14,52.18,87920.0,41.617,41.649,41.6091,41.641,87920.0
2017-06-02 14:00:00,52.17,52.2,52.15,52.19,102253.0,41.633,41.657,41.617,41.649,102253.0
2017-06-02 14:05:00,52.19,52.2,52.17,52.19,127255.0,41.649,41.657,41.633,41.649,127255.0
2017-06-02 14:10:00,52.19,52.19,52.16,52.16,79791.0,41.649,41.649,41.625,41.625,79791.0
2017-06-02 14:15:00,52.16,52.22,52.15,52.21,181018.0,41.625,41.6729,41.617,41.6649,181018.0
2017-06-02 14:20:00,52.21,52.21,52.15,52.16,92594.0,41.6649,41.6649,41.617,41.625,92594.0
2017-06-02 14:25:00,52.16,52.16,52.05,52.07,151906.0,41.625,41.625,41.5372,41.5532,151906.0
2017-06-02 14:30:00,52.06,52.11,52.06,52.07,239305.0,41.5452,41.5851,41.5452,41.5532,239305.0
2017-06-02 14:35:00,52.06,52.1,52.02,52.02,124799.0,41.5452,41.5771,41.5133,41.5133,124799.0
2017-06-02 14:40:00,52.02,52.02,51.96,51.98,176842.0,41.5133,41.5133,41.4654,41.4814,176842.0
2017-06-02 14:45:00,51.98,52.01,51.95,51.98,126912.0,41.4814,41.5053,41.4574,41.4814,126912.0
2017-06-02 14:50:00,51.98,52.03,51.97,52.01,171619.0,41.4814,41.5213,41.4734,41.5053,171619.0
2017-06-02 14:55:00,52.0,52.01,51.98,52.01,162742.0,41.4973,41.5053,41.4814,41.5053,162742.0
2017-06-02 15:00:00,52.01,52.05,51.99,52.02,136013.0,41.5053,41.5372,41.4894,41.5133,136013.0
2017-06-02 15:05:00,52.02,52.03,51.98,51.98,118788.0,41.5133,41.5213,41.4814,41.4814,118788.0
2017-06-02 15:10:00,51.98,52.01,51.97,52.01,148222.0,41.4814,41.5053,41.4734,41.5053,148222.0
2017-06-02 15:15:00,52.0,52.01,51.96,51.97,105594.0,41.4973,41.5053,41.4654,41.4734,105594.0
2017-06-02 15:20:00,51.97,51.98,51.94,51.94,108871.0,41.4734,41.4814,41.4495,41.4495,108871.0
2017-06-02 15:25:00,51.94,51.95,51.9,51.91,167437.0,41.4495,41.4574,41.4175,41.4255,167437.0
2017-06-02 15:30:00,51.91,51.96,51.9,51.9,186129.0,41.4255,41.4654,41.4175,41.4175,186129.0
2017-06-02 15:35:00,51.91,51.92,51.87,51.91,300423.0,41.4255,41.4335,41.3936,41.4255,300423.0
2017-06-02 15:40:00,51.91,51.92,51.83,51.84,279949.0,41.4255,41.4335,41.3617,41.3697,279949.0
2017-06-02 15:45:00,51.85,51.87,51.75,51.77,321794.0,41.3776,41.3936,41.2978,41.3138,321794.0
2017-06-02 15:50:00,51.77,51.8,51.7,51.71,499334.0,41.3138,41.3377,41.2579,41.2659,499334.0
2017-06-02 15:55:00,51.72,51.77,51.62,51.74,1955302.0,41.2739,41.3138,41.1941,41.2899,1955302.0
2017-06-05 09:30:00,51.71,51.94,51.66,51.87,366660.0,41.2659,41.4495,41.226,41.3936,366660.0
2017-06-05 09:35:00,51.88,51.99,51.87,51.95,579036.0,41.4016,41.4894,41.3936,41.4574,579036.0
2017-06-05 09:40:00,51.95,51.95,51.8,51.86,253583.0,41.4574,41.4574,41.3377,41.3856,253583.0
2017-06-05 09:45:00,51.86,51.89,51.82,51.86,391308.0,41.3856,41.4096,41.3537,41.3856,391308.0
2017-06-05 09:50:00,51.86,51.9,51.84,51.89,137283.0,41.3856,41.4175,41.3697,41.4096,137283.0
2017-06-05 09:55:00,51.89,51.96,51.87,51.95,204684.0,41.4096,41.4654,41.3936,41.4574,204684.0
2017-06-05 10:00:00,51.94,52.05,51.91,52.02,368717.0,41.4495,41.5372,41.4255,41.5133,368717.0
2017-06-05 10:05:00,52.02,52.03,51.98,52.0,202714.0,41.5133,41.5213,41.4814,41.4973,202714.0
2017-06-05 10:10:00,52.01,52.01,51.95,51.96,198470.0,41.5053,41.5053,41.4574,41.4654,198470.0
2017-06-05 10:15:00,51.96,51.97,51.9,51.91,207801.0,41.4654,41.4734,41.4175,41.4255,207801.0
2017-06-05 10:20:00,51.91,52.02,51.89,52.02,237363.0,41.4255,41.5133,41.4096,41.5133,237363.0
2017-06-05 10:25:00,52.01,52.04,51.99,52.01,141424.0,41.5053,41.5293,41.4894,41.5053,141424.0
2017-06-05 10:30:00,52.01,52.02,51.98,52.01,136757.0,41.5053,41.5133,41.4814,41.5053,136757.0
2017-06-05 10:35:00,52.01,52.04,51.97,52.0,204860.0,41.5053,41.5293,41.4734,41.4973,204860.0
2017-06-05 10:40:00,52.0,52.07,51.99,52.07,161881.0,41.4973,41.5532,41.4894,41.5532,161881.0
2017-06-05 10:45:00,52.07,52.12,52.06,52.12,283629.0,41.5532,41.5931,41.5452,41.5931,283629.0
2017-06-05 10:50:00,52.12,52.12,52.1,52.11,107340.0,41.5931,41.5931,41.5771,41.5851,107340.0
2017-06-05 10:55:00,52.11,52.14,52.1,52.11,380626.0,41.5851,41.6091,41.5771,41.5851,380626.0
2017-06-05 11:00:00,52.11,52.11,52.0,52.02,436398.0,41.5851,41.5851,41.4973,41.5133,436398.0
2017-06-05 11:05:00,52.03,52.15,52.01,52.13,154516.0,41.5213,41.617,41.5053,41.6011,154516.0
2017-06-05 11:10:00,52.12,52.17,52.1,52.16,121284.0,41.5931,41.633,41.5771,41.625,121284.0
2017-06-05 11:15:00,52.16,52.18,52.13,52.13,89487.0,41.625,41.641,41.6011,41.6011,89487.0
2017-06-05 11:20:00,52.13,52.14,52.08,52.1,106641.0,41.6011,41.6091,41.5612,41.5771,106641.0
2017-06-05 11:25:00,52.09,52.11,52.07,52.08,128607.0,41.5692,41.5851,41.5532,41.5612,128607.0
2017-06-05 11:30:00,52.08,52.11,52.05,52.05,109101.0,41.5612,41.5851,41.5372,41.5372,109101.0
2017-06-05 11:35:00,52.05,52.09,52.05,52.06,127414.0,41.5372,41.5692,41.5372,41.5452,127414.0
2017-06-05 11:40:00,52.07,52.08,52.02,52.02,109359.0,41.5532,41.5612,41.5133,41.5133,109359.0
2017-06-05 11:45:00,52.03,52.03,51.96,51.98,103849.0,41.5213,41.5213,41.4654,41.4814,103849.0
2017-06-05 11:50:00,51.98,52.04,51.97,52.03,147034.0,41.4814,41.5293,41.4734,41.5213,147034.0
2017-06-05 11:55:00,52.03,52.08,51.98,52.07,134060.0,41.5213,41.5612,41.4814,41.5532,134060.0
2017-06-05 12:00:00,52.08,52.12,52.05,52.11,120853.0,41.5612,41.5931,41.5372,41.5851,120853.0
2017-06-05 12:05:00,52.12,52.15,52.09,52.09,79979.0,41.5931,41.617,41.5692,41.5692,79979.0
2017-06-05 12:10:00,52.09,52.1,52.05,52.07,92740.0,41.5692,41.5771,41.5372,41.5532,92740.0
2017-06-05 12:15:00,52.06,52.08,52.02,52.03,81903.0,41.5452,41.5612,41.5133,41.5213,81903.0
2017-06-05 12:20:00,52.04,52.06,52.02,52.05,114619.0,41.5293,41.5452,41.5133,41.5372,114619.0
2017-06-05 12:25:00,52.05,52.06,52.01,52.05,73835.0,41.5372,41.5452,41.5053,41.5372,73835.0
2017-06-05 12:30:00,52.04,52.07,52.04,52.05,52826.0,41.5293,41.5532,41.5293,41.5372,52826.0
2017-06-05 12:35:00,52.05,52.05,52.02,52.03,116558.0,41.5372,41.5372,41.5133,41.5213,116558.0
2017-06-05 12:40:00,52.02,52.03,52.01,52.02,75946.0,41.5133,41.5213,41.5053,41.5133,75946.0
2017-06-05 12:45:00,52.03,52.05,52.01,52.02,80741.0,41.5213,41.5372,41.5053,41.5133,80741.0
2017-06-05 12:50:00,52.02,52.05,52.0,52.03,97486.0,41.5133,41.5372,41.4973,41.5213,97486.0
2017-06-05 12:55:00,52.04,52.11,52.03,52.1,77699.0,41.5293,41.5851,41.5213,41.5771,77699.0
2017-06-05 13:00:00,52.1,52.13,52.09,52.12,117158.0,41.5771,41.6011,41.5692,41.5931,117158.0
2017-06-05 13:05:00,52.11,52.14,52.11,52.11,99074.0,41.5851,41.6091,41.5851,41.5851,99074.0
2017-06-05 13:10:00,52.11,52.13,52.09,52.11,67551.0,41.5851,41.6011,41.5692,41.5851,67551.0
2017-06-05 13:15:00,52.12,52.12,52.06,52.07,52662.0,41.5931,41.5931,41.5452,41.5532,52662.0
2017-06-05 13:20:00,52.07,52.07,52.02,52.04,51116.0,41.5532,41.5532,41.5133,41.5293,51116.0
2017-06-05 13:25:00,52.04,52.05,52.03,52.03,64429.0,41.5293,41.5372,41.5213,41.5213,64429.0
2017-06-05 13:30:00,52.03,52.05,51.98,51.98,89092.0,41.5213,41.5372,41.4814,41.4814,89092.0
2017-06-05 13:35:00,51.98,51.99,51.95,51.97,72461.0,41.4814,41.4894,41.4574,41.4734,72461.0
2017-06-05 13:40:00,51.96,51.97,51.93,51.94,84856.0,41.4654,41.4734,41.4415,41.4495,84856.0
2017-06-05 13:45:00,51.94,51.96,51.92,51.93,81240.0,41.4495,41.4654,41.4335,41.4415,81240.0
2017-06-05 13:50:00,51.93,51.95,51.91,51.91,74977.0,41.4415,41.4574,41.4255,41.4255,74977.0
2017-06-05 13:55:00,51.91,51.92,51.9,51.91,99125.0,41.4255,41.4335,41.4175,41.4255,99125.0
2017-06-05 14:00:00,51.91,51.92,51.9,51.91,81693.0,41.4255,41.4335,41.4175,41.4255,81693.0
2017-06-05 14:05:00,51.91,51.94,51.9,51.94,61062.0,41.4255,41.4495,41.4175,41.4495,61062.0
2017-06-05 14:10:00,51.94,51.94,51.91,51.92,82031.0,41.4495,41.4495,41.4255,41.4335,82031.0
2017-06-05 14:15:00,51.92,51.92,51.89,51.9,100398.0,41.4335,41.4335,41.4096,41.4175,100398.0
2017-06-05 14:20:00,51.9,51.95,51.88,51.94,91011.0,41.4175,41.4574,41.4016,41.4495,91011.0
2017-06-05 14:25:00,51.93,51.96,51.91,51.96,71325.0,41.4415,41.4654,41.4255,41.4654,71325.0
2017-06-05 14:30:00,51.96,51.98,51.94,51.94,101277.0,41.4654,41.4814,41.4495,41.4495,101277.0
2017-06-05 14:35:00,51.94,51.97,51.93,51.97,72659.0,41.4495,41.4734,41.4415,41.4734,72659.0
2017-06-05 14:40:00,51.97,52.0,51.94,52.0,73679.0,41.4734,41.4973,41.4495,41.4973,73679.0
2017-06-05 14:45:00,52.0,52.01,51.98,52.0,58497.0,41.4973,41.5053,41.4814,41.4973,58497.0
2017-06-05 14:50:00,52.01,52.03,51.96,51.98,86849.0,41.5053,41.5213,41.4654,41.4814,86849.0
2017-06-05 14:55:00,51.98,52.01,51.97,52.0,102110.0,41.4814,41.5053,41.4734,41.4973,102110.0
2017-06-05 15:00:00,51.99,52.0,51.94,51.94,105743.0,41.4894,41.4973,41.4495,41.4495,105743.0
2017-06-05 15:05:00,51.94,51.98,51.91,51.91,120767.0,41.4495,41.4814,41.4255,41.4255,120767.0
2017-06-05 15:10:00,51.91,51.94,51.9,51.94,121343.0,41.4255,41.4495,41.4175,41.4495,121343.0
2017-06-05 15:15:00,51.94,51.94,51.9,51.91,117481.0,41.4495,41.4495,41.4175,41.4255,117481.0
2017-06-05 15:20:00,51.9,51.9,51.85,51.85,160377.0,41.4175,41.4175,41.3776,41.3776,160377.0
2017-06-05 15:25:00,51.86,51.9,51.85,51.89,187663.0,41.3856,41.4175,41.3776,41.4096,187663.0
2017-06-05 15:30:00,51.9,51.9,51.85,51.86,130655.0,41.4175,41.4175,41.3776,41.3856,130655.0
2017-06-05 15:35:00,51.85,51.87,51.83,51.85,184221.0,41.3776,41.3936,41.3617,41.3776,184221.0
2017-06-05 15:40:00,51.85,51.86,51.79,51.83,317815.0,41.3776,41.3856,41.3298,41.3617,317815.0
2017-06-05 15:45:00,51.83,51.83,51.76,51.76,150567.0,41.3617,41.3617,41.3058,41.3058,150567.0
2017-06-05 15:50:00,51.77,51.78,51.72,51.74,374087.0,41.3138,41.3218,41.2739,41.2899,374087.0
2017-06-05 15:55:00,51.74,51.77,51.71,51.73,521171.0,41.2899,41.3138,41.2659,41.2819,521171.0
2017-06-06 09:30:00,51.33,51.53,51.24,51.4,408113.0,40.9627,41.1223,40.8908,41.0185,408113.0
2017-06-06 09:35:00,51.4,51.4,51.27,51.28,182272.0,41.0185,41.0185,40.9148,40.9228,182272.0
2017-06-06 09:40:00,51.28,51.33,51.25,51.29,169113.0,40.9228,40.9627,40.8988,40.9307,169113.0
2017-06-06 09:45:00,51.3,51.35,51.28,51.35,209211.0,40.9387,40.9786,40.9228,40.9786,209211.0
2017-06-06 09:50:00,51.35,51.4,51.32,51.36,160251.0,40.9786,41.0185,40.9547,40.9866,160251.0
2017-06-06 09:55:00,51.36,51.54,51.35,51.51,147586.0,40.9866,41.1303,40.9786,41.1063,147586.0
2017-06-06 10:00:00,51.51,51.55,51.47,51.49,166644.0,41.1063,41.1382,41.0744,41.0904,166644.0
2017-06-06 10:05:00,51.49,51.57,51.49,51.49,263293.0,41.0904,41.1542,41.0904,41.0904,263293.0
2017-06-06 10:10:00,51.5,51.74,51.49,51.73,356424.0,41.0983,41.2899,41.0904,41.2819,356424.0
2017-06-06 10:15:00,51.73,51.82,51.73,51.81,256463.0,41.2819,41.3537,41.2819,41.3457,256463.0
2017-06-06 10:20:00,51.81,51.86,51.79,51.83,262090.0,41.3457,41.3856,41.3298,41.3617,262090.0
2017-06-06 10:25:00,51.83,51.88,51.8,51.86,161133.0,41.3617,41.4016,41.3377,41.3856,161133.0
2017-06-06 10:30:00,51.86,51.86,51.7,51.7,306661.0,41.3856,41.3856,41.2579,41.2579,306661.0
2017-06-06 10:35:00,51.71,51.71,51.56,51.57,171912.0,41.2659,41.2659,41.1462,41.1542,171912.0
2017-06-06 10:40:00,51.58,51.7,51.57,51.69,212102.0,41.1622,41.2579,41.1542,41.25,212102.0
2017-06-06 10:45:00,51.7,51.75,51.62,51.74,263767.0,41.2579,41.2978,41.1941,41.2899,263767.0
2017-06-06 10:50:00,51.73,51.73,51.69,51.7,144867.0,41.2819,41.2819,41.25,41.2579,144867.0
2017-06-06 10:55:00,51.7,51.72,51.67,51.7,299614.0,41.2579,41.2739,41.234,41.2579,299614.0
2017-06-06 11:00:00,51.7,51.71,51.6,51.61,143447.0,41.2579,41.2659,41.1781,41.1861,143447.0
2017-06-06 11:05:00,51.61,51.65,51.59,51.64,168989.0,41.1861,41.218,41.1702,41.2101,168989.0
2017-06-06 11:10:00,51.65,51.67,51.61,51.65,162988.0,41.218,41.234,41.1861,41.218,162988.0
2017-06-06 11:15:00,51.66,51.7,51.63,51.7,260135.0,41.226,41.2579,41.2021,41.2579,260135.0
2017-06-06 11:20:00,51.7,51.74,51.69,51.72,158869.0,41.2579,41.2899,41.25,41.2739,158869.0
2017-06-06 11:25:00,51.72,51.72,51.69,51.7,207794.0,41.2739,41.2739,41.25,41.2579,207794.0
2017-06-06 11:30:00,51.7,51.73,51.68,51.73,240059.0,41.2579,41.2819,41.242,41.2819,240059.0
2017-06-06 11:35:00,51.73,51.8,51.72,51.78,254713.0,41.2819,41.3377,41.2739,41.3218,254713.0
2017-06-06 11:40:00,51.78,51.85,51.77,51.77,177504.0,41.3218,41.3776,41.3138,41.3138,177504.0
2017-06-06 11:45:00,51.77,51.8,51.76,51.76,108178.0,41.3138,41.3377,41.3058,41.3058,108178.0
2017-06-06 11:50:00,51.76,51.78,51.75,51.77,76174.0,41.3058,41.3218,41.2978,41.3138,76174.0
2017-06-06 11:55:00,51.77,51.78,51.73,51.74,83520.0,41.3138,41.3218,41.2819,41.2899,83520.0
2017-06-06 12:00:00,51.73,51.82,51.73,51.81,133281.0,41.2819,41.3537,41.2819,41.3457,133281.0
2017-06-06 12:05:00,51.81,51.84,51.78,51.78,89153.0,41.3457,41.3697,41.3218,41.3218,89153.0
2017-06-06 12:10:00,51.79,51.82,51.76,51.79,85584.0,41.3298,41.3537,41.3058,41.3298,85584.0
2017-06-06 12:15:00,51.79,51.84,51.77,51.78,124462.0,41.3298,41.3697,41.3138,41.3218,124462.0
2017-06-06 12:20:00,51.77,51.79,51.76,51.78,93920.0,41.3138,41.3298,41.3058,41.3218,93920.0
2017-06-06 12:25:00,51.78,51.79,51.76,51.78,72739.0,41.3218,41.3298,41.3058,41.3218,72739.0
2017-06-06 12:30:00,51.79,51.79,51.76,51.79,96136.0,41.3298,41.3298,41.3058,41.3298,96136.0
2017-06-06 12:35:00,51.8,51.81,51.76,51.78,95283.0,41.3377,41.3457,41.3058,41.3218,95283.0
2017-06-06 12:40:00,51.78,51.79,51.75,51.76,78432.0,41.3218,41.3298,41.2978,41.3058,78432.0
2017-06-06 12:45:00,51.77,51.82,51.76,51.8,100579.0,41.3138,41.3537,41.3058,41.3377,100579.0
2017-06-06 12:50:00,51.8,51.85,51.8,51.83,129630.0,41.3377,41.3776,41.3377,41.3617,129630.0
2017-06-06 12:55:00,51.83,51.86,51.8,51.85,78737.0,41.3617,41.3856,41.3377,41.3776,78737.0
2017-06-06 13:00:00,51.85,51.85,51.78,51.8,88783.0,41.3776,41.3776,41.3218,41.3377,88783.0
2017-06-06 13:05:00,51.79,51.8,51.75,51.77,63581.0,41.3298,41.3377,41.2978,41.3138,63581.0
2017-06-06 13:10:00,51.76,51.77,51.74,51.75,84565.0,41.3058,41.3138,41.2899,41.2978,84565.0
2017-06-06 13:15:00,51.75,51.76,51.72,51.76,112218.0,41.2978,41.3058,41.2739,41.3058,112218.0
2017-06-06 13:20:00,51.77,51.81,51.76,51.8,104597.0,41.3138,41.3457,41.3058,41.3377,104597.0
2017-06-06 13:25:00,51.8,51.84,51.8,51.81,115042.0,41.3377,41.3697,41.3377,41.3457,115042.0
2017-06-06 13:30:00,51.81,51.82,51.79,51.79,101831.0,41.3457,41.3537,41.3298,41.3298,101831.0
2017-06-06 13:35:00,51.79,51.85,51.79,51.83,100652.0,41.3298,41.3776,41.3298,41.3617,100652.0
2017-06-06 13:40:00,51.83,51.86,51.79,51.82,86228.0,41.3617,41.3856,41.3298,41.3537,86228.0
2017-06-06 13:45:00,51.81,51.84,51.78,51.8,67688.0,41.3457,41.3697,41.3218,41.3377,67688.0
2017-06-06 13:50:00,51.8,51.82,51.78,51.8,111656.0,41.3377,41.3537,41.3218,41.3377,111656.0
2017-06-06 13:55:00,51.8,51.82,51.79,51.8,112572.0,41.3377,41.3537,41.3298,41.3377,112572.0
2017-06-06 14:00:00,51.8,51.87,51.8,51.87,156474.0,41.3377,41.3936,41.3377,41.3936,156474.0
2017-06-06 14:05:00,51.87,51.87,51.81,51.83,85290.0,41.3936,41.3936,41.3457,41.3617,85290.0
2017-06-06 14:10:00,51.82,51.84,51.8,51.83,85255.0,41.3537,41.3697,41.3377,41.3617,85255.0
2017-06-06 14:15:00,51.83,51.89,51.83,51.88,133117.0,41.3617,41.4096,41.3617,41.4016,133117.0
2017-06-06 14:20:00,51.88,51.89,51.87,51.88,57806.0,41.4016,41.4096,41.3936,41.4016,57806.0
2017-06-06 14:25:00,51.88,51.91,51.87,51.9,113713.0,41.4016,41.4255,41.3936,41.4175,113713.0
2017-06-06 14:30:00,51.9,51.99,51.89,51.98,129028.0,41.4175,41.4894,41.4096,41.4814,129028.0
2017-06-06 14:35:00,51.98,52.03,51.94,51.95,224160.0,41.4814,41.5213,41.4495,41.4574,224160.0
2017-06-06 14:40:00,51.95,51.98,51.94,51.98,116642.0,41.4574,41.4814,41.4495,41.4814,116642.0
2017-06-06 14:45:00,51.98,51.99,51.95,51.97,166290.0,41.4814,41.4894,41.4574,41.4734,166290.0
2017-06-06 14:50:00,51.97,51.99,51.96,51.97,128137.0,41.4734,41.4894,41.4654,41.4734,128137.0
2017-06-06 14:55:00,51.97,51.99,51.9,51.9,133496.0,41.4734,41.4894,41.4175,41.4175,133496.0
2017-06-06 15:00:00,51.9,51.92,51.87,51.88,83279.0,41.4175,41.4335,41.3936,41.4016,83279.0
2017-06-06 15:05:00,51.89,51.93,51.87,51.92,127851.0,41.4096,41.4415,41.3936,41.4335,127851.0
2017-06-06 15:10:00,51.92,51.93,51.85,51.91,165979.0,41.4335,41.4415,41.3776,41.4255,165979.0
2017-06-06 15:15:00,51.91,51.91,51.86,51.88,128746.0,41.4255,41.4255,41.3856,41.4016,128746.0
2017-06-06 15:20:00,51.88,51.91,51.86,51.91,166921.0,41.4016,41.4255,41.3856,41.4255,166921.0
2017-06-06 15:25:00,51.91,51.95,51.9,51.95,246718.0,41.4255,41.4574,41.4175,41.4574,246718.0
2017-06-06 15:30:00,51.95,51.96,51.92,51.94,321543.0,41.4574,41.4654,41.4335,41.4495,321543.0
2017-06-06 15:35:00,51.93,51.94,51.88,51.89,250144.0,41.4415,41.4495,41.4016,41.4096,250144.0
2017-06-06 15:40:00,51.89,51.92,51.85,51.86,235761.0,41.4096,41.4335,41.3776,41.3856,235761.0
2017-06-06 15:45:00,51.85,51.86,51.75,51.76,209685.0,41.3776,41.3856,41.2978,41.3058,209685.0
2017-06-06 15:50:00,51.76,51.79,51.74,51.75,422634.0,41.3058,41.3298,41.2899,41.2978,422634.0
2017-06-06 15:55:00,51.76,51.81,51.75,51.81,643986.0,41.3058,41.3457,41.2978,41.3457,643986.0
2017-06-07 09:30:00,51.84,51.85,51.7,51.81,451660.0,41.3697,41.3776,41.2579,41.3457,451660.0
2017-06-07 09:35:00,51.81,51.94,51.78,51.79,240273.0,41.3457,41.4495,41.3218,41.3298,240273.0
2017-06-07 09:40:00,51.79,51.88,51.79,51.81,121717.0,41.3298,41.4016,41.3298,41.3457,121717.0
2017-06-07 09:45:00,51.82,51.89,51.81,51.86,183095.0,41.3537,41.4096,41.3457,41.3856,183095.0
2017-06-07 09:50:00,51.87,51.91,51.82,51.87,190343.0,41.3936,41.4255,41.3537,41.3936,190343.0
2017-06-07 09:55:00,51.88,51.91,51.83,51.86,173316.0,41.4016,41.4255,41.3617,41.3856,173316.0
2017-06-07 10:00:00,51.86,51.98,51.85,51.95,357910.0,41.3856,41.4814,41.3776,41.4574,357910.0
2017-06-07 10:05:00,51.95,51.95,51.81,51.84,180778.0,41.4574,41.4574,41.3457,41.3697,180778.0
2017-06-07 10:10:00,51.84,52.01,51.83,52.0,396954.0,41.3697,41.5053,41.3617,41.4973,396954.0
2017-06-07 10:15:00,52.0,52.05,51.95,52.02,348633.0,41.4973,41.5372,41.4574,41.5133,348633.0
2017-06-07 10:20:00,52.01,52.02,51.9,51.98,174779.0,41.5053,41.5133,41.4175,41.4814,174779.0
2017-06-07 10:25:00,51.99,52.01,51.96,51.98,113973.0,41.4894,41.5053,41.4654,41.4814,113973.0
2017-06-07 10:30:00,51.99,52.05,51.91,51.97,322129.0,41.4894,41.5372,41.4255,41.4734,322129.0
2017-06-07 10:35:00,51.97,51.99,51.94,51.99,152338.0,41.4734,41.4894,41.4495,41.4894,152338.0
2017-06-07 10:40:00,51.99,52.06,51.98,52.01,158212.0,41.4894,41.5452,41.4814,41.5053,158212.0
2017-06-07 10:45:00,52.02,52.14,52.01,52.13,232476.0,41.5133,41.6091,41.5053,41.6011,232476.0
2017-06-07 10:50:00,52.14,52.16,52.12,52.16,184325.0,41.6091,41.625,41.5931,41.625,184325.0
2017-06-07 10:55:00,52.15,52.24,52.12,52.13,211290.0,41.617,41.6889,41.5931,41.6011,211290.0
2017-06-07 11:00:00,52.12,52.13,51.97,52.0,190967.0,41.5931,41.6011,41.4734,41.4973,190967.0
2017-06-07 11:05:00,52.0,52.01,51.93,51.95,72207.0,41.4973,41.5053,41.4415,41.4574,72207.0
2017-06-07 11:10:00,51.95,52.07,51.94,52.07,187695.0,41.4574,41.5532,41.4495,41.5532,187695.0
2017-06-07 11:15:00,52.07,52.13,52.07,52.12,113254.0,41.5532,41.6011,41.5532,41.5931,113254.0
2017-06-07 11:20:00,52.12,52.15,52.1,52.1,147086.0,41.5931,41.617,41.5771,41.5771,147086.0
2017-06-07 11:25:00,52.11,52.11,51.99,52.01,118928.0,41.5851,41.5851,41.4894,41.5053,118928.0
2017-06-07 11:30:00,52.0,52.03,51.98,52.02,113537.0,41.4973,41.5213,41.4814,41.5133,113537.0
2017-06-07 11:35:00,52.02,52.03,51.98,52.01,124390.0,41.5133,41.5213,41.4814,41.5053,124390.0
2017-06-07 11:40:00,52.01,52.03,51.99,52.0,192054.0,41.5053,41.5213,41.4894,41.4973,192054.0
2017-06-07 11:45:00,52.0,52.05,51.98,52.04,106062.0,41.4973,41.5372,41.4814,41.5293,106062.0
2017-06-07 11:50:00,52.03,52.13,52.03,52.12,111032.0,41.5213,41.6011,41.5213,41.5931,111032.0
2017-06-07 11:55:00,52.12,52.2,52.11,52.16,262918.0,41.5931,41.657,41.5851,41.625,262918.0
2017-06-07 12:00:00,52.16,52.18,52.11,52.18,334913.0,41.625,41.641,41.5851,41.641,334913.0
2017-06-07 12:05:00,52.18,52.24,52.17,52.22,119574.0,41.641,41.6889,41.633,41.6729,119574.0
2017-06-07 12:10:00,52.22,52.24,52.19,52.2,124624.0,41.6729,41.6889,41.649,41.657,124624.0
2017-06-07 12:15:00,52.19,52.24,52.19,52.23,133848.0,41.649,41.6889,41.649,41.6809,133848.0
2017-06-07 12:20:00,52.23,52.25,52.22,52.23,96862.0,41.6809,41.6969,41.6729,41.6809,96862.0
2017-06-07 12:25:00,52.22,52.24,52.17,52.18,127835.0,41.6729,41.6889,41.633,41.641,127835.0
2017-06-07 12:30:00,52.18,52.19,52.15,52.18,180332.0,41.641,41.649,41.617,41.641,180332.0
2017-06-07 12:35:00,52.18,52.21,52.17,52.19,172610.0,41.641,41.6649,41.633,41.649,172610.0
2017-06-07 12:40:00,52.19,52.21,52.15,52.15,161457.0,41.649,41.6649,41.617,41.617,161457.0
2017-06-07 12:45:00,52.15,52.18,52.05,52.11,277423.0,41.617,41.641,41.5372,41.5851,277423.0
2017-06-07 12:50:00,52.11,52.11,52.07,52.1,199135.0,41.5851,41.5851,41.5532,41.5771,199135.0
2017-06-07 12:55:00,52.1,52.19,52.1,52.16,148674.0,41.5771,41.649,41.5771,41.625,148674.0
2017-06-07 13:00:00,52.16,52.23,52.14,52.21,127123.0,41.625,41.6809,41.6091,41.6649,127123.0
2017-06-07 13:05:00,52.21,52.23,52.15,52.16,122773.0,41.6649,41.6809,41.617,41.625,122773.0
2017-06-07 13:10:00,52.16,52.19,52.13,52.14,73328.0,41.625,41.649,41.6011,41.6091,73328.0
2017-06-07 13:15:00,52.14,52.17,52.13,52.16,96490.0,41.6091,41.633,41.6011,41.625,96490.0
2017-06-07 13:20:00,52.17,52.23,52.1,52.23,227414.0,41.633,41.6809,41.5771,41.6809,227414.0
2017-06-07 13:25:00,52.22,52.24,52.18,52.2,96583.0,41.6729,41.6889,41.641,41.657,96583.0
2017-06-07 13:30:00,52.2,52.2,52.1,52.1,98921.0,41.657,41.657,41.5771,41.5771,98921.0
2017-06-07 13:35:00,52.1,52.16,52.1,52.14,112459.0,41.5771,41.625,41.5771,41.6091,112459.0
2017-06-07 13:40:00,52.14,52.15,52.09,52.1,80191.0,41.6091,41.617,41.5692,41.5771,80191.0
2017-06-07 13:45:00,52.1,52.14,52.06,52.13,153984.0,41.5771,41.6091,41.5452,41.6011,153984.0
2017-06-07 13:50:00,52.13,52.19,52.11,52.18,98428.0,41.6011,41.649,41.5851,41.641,98428.0
2017-06-07 13:55:00,52.18,52.28,52.15,52.19,201485.0,41.641,41.7208,41.617,41.649,201485.0
2017-06-07 14:00:00,52.19,52.25,52.19,52.24,124926.0,41.649,41.6969,41.649,41.6889,124926.0
2017-06-07 14:05:00,52.24,52.31,52.24,52.26,161278.0,41.6889,41.7447,41.6889,41.7048,161278.0
2017-06-07 14:10:00,52.26,52.28,52.22,52.25,123640.0,41.7048,41.7208,41.6729,41.6969,123640.0
2017-06-07 14:15:00,52.25,52.25,52.16,52.17,101502.0,41.6969,41.6969,41.625,41.633,101502.0
2017-06-07 14:20:00,52.18,52.18,52.12,52.15,109900.0,41.641,41.641,41.5931,41.617,109900.0
2017-06-07 14:25:00,52.15,52.17,52.1,52.12,108203.0,41.617,41.633,41.5771,41.5931,108203.0
2017-06-07 14:30:00,52.12,52.22,52.12,52.18,156778.0,41.5931,41.6729,41.5931,41.641,156778.0
2017-06-07 14:35:00,52.18,52.2,52.16,52.19,95735.0,41.641,41.657,41.625,41.649,95735.0
2017-06-07 14:40:00,52.19,52.2,52.15,52.2,86417.0,41.649,41.657,41.617,41.657,86417.0
2017-06-07 14:45:00,52.2,52.28,52.19,52.27,119184.0,41.657,41.7208,41.649,41.7128,119184.0
2017-06-07 14:50:00,52.26,52.29,52.23,52.27,166552.0,41.7048,41.7288,41.6809,41.7128,166552.0
2017-06-07 14:55:00,52.27,52.28,52.22,52.23,93100.0,41.7128,41.7208,41.6729,41.6809,93100.0
2017-06-07 15:00:00,52.23,52.24,52.2,52.2,91322.0,41.6809,41.6889,41.657,41.657,91322.0
2017-06-07 15:05:00,52.2,52.26,52.19,52.2,169156.0,41.657,41.7048,41.649,41.657,169156.0
2017-06-07 15:10:00,52.2,52.2,52.15,52.17,129476.0,41.657,41.657,41.617,41.633,129476.0
2017-06-07 15:15:00,52.18,52.19,52.12,52.18,154397.0,41.641,41.649,41.5931,41.641,154397.0
2017-06-07 15:20:00,52.19,52.24,52.18,52.21,146169.0,41.649,41.6889,41.641,41.6649,146169.0
2017-06-07 15:25:00,52.21,52.27,52.2,52.25,146840.0,41.6649,41.7128,41.657,41.6969,146840.0
2017-06-07 15:30:00,52.25,52.27,52.2,52.21,191949.0,41.6969,41.7128,41.657,41.6649,191949.0
2017-06-07 15:35:00,52.2,52.21,52.11,52.12,315919.0,41.657,41.6649,41.5851,41.5931,315919.0
2017-06-07 15:40:00,52.12,52.2,52.11,52.19,240466.0,41.5931,41.657,41.5851,41.649,240466.0
2017-06-07 15:45:00,52.19,52.2,52.14,52.17,173168.0,41.649,41.657,41.6091,41.633,173168.0
2017-06-07 15:50:00,52.16,52.17,52.08,52.09,288724.0,41.625,41.633,41.5612,41.5692,288724.0
2017-06-07 15:55:00,52.09,52.1,52.03,52.09,901646.0,41.5692,41.5771,41.5213,41.5692,901646.0
2017-06-08 09:30:00,52.0,52.01,51.88,51.99,568535.0,41.4973,41.5053,41.4016,41.4894,568535.0
2017-06-08 09:35:00,51.98,52.19,51.97,52.19,337781.0,41.4814,41.649,41.4734,41.649,337781.0
2017-06-08 09:40:00,52.19,52.37,52.18,52.36,401652.0,41.649,41.7926,41.641,41.7846,401652.0
2017-06-08 09:45:00,52.37,52.49,52.35,52.43,625945.0,41.7926,41.8884,41.7767,41.8405,625945.0
2017-06-08 09:50:00,52.43,52.44,52.24,52.41,492354.0,41.8405,41.8485,41.6889,41.8245,492354.0
2017-06-08 09:55:00,52.41,52.56,52.4,52.52,608472.0,41.8245,41.9442,41.8166,41.9123,608472.0
2017-06-08 10:00:00,52.53,52.63,52.48,52.5,302248.0,41.9203,42.0001,41.8804,41.8964,302248.0
2017-06-08 10:05:00,52.5,52.5,52.41,52.49,341185.0,41.8964,41.8964,41.8245,41.8884,341185.0
2017-06-08 10:10:00,52.48,52.58,52.47,52.58,383373.0,41.8804,41.9602,41.8724,41.9602,383373.0
2017-06-08 10:15:00,52.57,52.58,52.52,52.54,199097.0,41.9522,41.9602,41.9123,41.9283,199097.0
2017-06-08 10:20:00,52.53,52.56,52.44,52.52,180696.0,41.9203,41.9442,41.8485,41.9123,180696.0
2017-06-08 10:25:00,52.52,52.54,52.34,52.44,422894.0,41.9123,41.9283,41.7687,41.8485,422894.0
2017-06-08 10:30:00,52.43,52.53,52.42,52.52,324845.0,41.8405,41.9203,41.8325,41.9123,324845.0
2017-06-08 10:35:00,52.52,52.53,52.34,52.46,293283.0,41.9123,41.9203,41.7687,41.8644,293283.0
2017-06-08 10:40:00,52.46,52.48,52.38,52.45,224193.0,41.8644,41.8804,41.8006,41.8565,224193.0
2017-06-08 10:45:00,52.45,52.49,52.42,52.43,194158.0,41.8565,41.8884,41.8325,41.8405,194158.0
2017-06-08 10:50:00,52.42,52.46,52.36,52.38,191132.0,41.8325,41.8644,41.7846,41.8006,191132.0
2017-06-08 10:55:00,52.38,52.43,52.36,52.39,311650.0,41.8006,41.8405,41.7846,41.8086,311650.0
2017-06-08 11:00:00,52.39,52.54,52.38,52.54,261404.0,41.8086,41.9283,41.8006,41.9283,261404.0
2017-06-08 11:05:00,52.53,52.58,52.49,52.55,152653.0,41.9203,41.9602,41.8884,41.9363,152653.0
2017-06-08 11:10:00,52.56,52.66,52.53,52.65,374828.0,41.9442,42.024,41.9203,42.0161,374828.0
2017-06-08 11:15:00,52.65,52.77,52.62,52.76,524482.0,42.0161,42.1118,41.9921,42.1038,524482.0
2017-06-08 11:20:00,52.77,52.85,52.76,52.79,358931.0,42.1118,42.1757,42.1038,42.1278,358931.0
2017-06-08 11:25:00,52.79,52.8,52.72,52.78,188910.0,42.1278,42.1358,42.0719,42.1198,188910.0
2017-06-08 11:30:00,52.78,52.93,52.78,52.92,402620.0,42.1198,42.2395,42.1198,42.2315,402620.0
2017-06-08 11:35:00,52.91,52.96,52.89,52.9,256043.0,42.2235,42.2635,42.2076,42.2156,256043.0
2017-06-08 11:40:00,52.9,52.93,52.76,52.78,172530.0,42.2156,42.2395,42.1038,42.1198,172530.0
2017-06-08 11:45:00,52.77,52.77,52.68,52.69,171297.0,42.1118,42.1118,42.04,42.048,171297.0
2017-06-08 11:50:00,52.69,52.7,52.65,52.67,285923.0,42.048,42.056,42.0161,42.032,285923.0
2017-06-08 11:55:00,52.66,52.75,52.66,52.74,156169.0,42.024,42.0959,42.024,42.0879,156169.0
2017-06-08 12:00:00,52.75,52.8,52.74,52.78,97758.0,42.0959,42.1358,42.0879,42.1198,97758.0
2017-06-08 12:05:00,52.78,52.79,52.74,52.78,114250.0,42.1198,42.1278,42.0879,42.1198,114250.0
2017-06-08 12:10:00,52.78,52.87,52.76,52.87,143032.0,42.1198,42.1916,42.1038,42.1916,143032.0
2017-06-08 12:15:00,52.87,52.96,52.87,52.95,257894.0,42.1916,42.2635,42.1916,42.2555,257894.0
2017-06-08 12:20:00,52.95,52.99,52.87,52.92,413218.0,42.2555,42.2874,42.1916,42.2315,413218.0
2017-06-08 12:25:00,52.91,52.96,52.91,52.96,371294.0,42.2235,42.2635,42.2235,42.2635,371294.0
2017-06-08 12:30:00,52.96,52.96,52.88,52.89,113484.0,42.2635,42.2635,42.1996,42.2076,113484.0
2017-06-08 12:35:00,52.89,52.92,52.88,52.91,130593.0,42.2076,42.2315,42.1996,42.2235,130593.0
2017-06-08 12:40:00,52.93,52.96,52.88,52.89,102177.0,42.2395,42.2635,42.1996,42.2076,102177.0
2017-06-08 12:45:00,52.89,52.96,52.88,52.96,104079.0,42.2076,42.2635,42.1996,42.2635,104079.0
2017-06-08 12:50:00,52.95,52.98,52.94,52.97,90230.0,42.2555,42.2794,42.2475,42.2714,90230.0
2017-06-08 12:55:00,52.97,53.03,52.96,53.03,378975.0,42.2714,42.3193,42.2635,42.3193,378975.0
2017-06-08 13:00:00,53.03,53.03,52.94,52.98,207939.0,42.3193,42.3193,42.2475,42.2794,207939.0
2017-06-08 13:05:00,52.98,53.0,52.9,52.91,214675.0,42.2794,42.2954,42.2156,42.2235,214675.0
2017-06-08 13:10:00,52.91,52.98,52.88,52.88,130837.0,42.2235,42.2794,42.1996,42.1996,130837.0
2017-06-08 13:15:00,52.89,52.96,52.88,52.93,135473.0,42.2076,42.2635,42.1996,42.2395,135473.0
2017-06-08 13:20:00,52.93,52.96,52.91,52.95,86830.0,42.2395,42.2635,42.2235,42.2555,86830.0
2017-06-08 13:25:00,52.95,52.97,52.86,52.91,245814.0,42.2555,42.2714,42.1836,42.2235,245814.0
2017-06-08 13:30:00,52.9,52.95,52.88,52.92,90411.0,42.2156,42.2555,42.1996,42.2315,90411.0
2017-06-08 13:35:00,52.92,52.94,52.86,52.86,86407.0,42.2315,42.2475,42.1836,42.1836,86407.0
2017-06-08 13:40:00,52.86,52.87,52.81,52.83,102794.0,42.1836,42.1916,42.1437,42.1597,102794.0
2017-06-08 13:45:00,52.83,52.89,52.82,52.87,96096.0,42.1597,42.2076,42.1517,42.1916,96096.0
2017-06-08 13:50:00,52.87,52.93,52.86,52.88,122191.0,42.1916,42.2395,42.1836,42.1996,122191.0
2017-06-08 13:55:00,52.89,52.91,52.85,52.9,109859.0,42.2076,42.2235,42.1757,42.2156,109859.0
2017-06-08 14:00:00,52.9,52.96,52.87,52.93,146224.0,42.2156,42.2635,42.1916,42.2395,146224.0
2017-06-08 14:05:00,52.92,52.97,52.91,52.95,133493.0,42.2315,42.2714,42.2235,42.2555,133493.0
2017-06-08 14:10:00,52.96,52.98,52.88,52.89,200085.0,42.2635,42.2794,42.1996,42.2076,200085.0
2017-06-08 14:15:00,52.9,52.92,52.86,52.86,161906.0,42.2156,42.2315,42.1836,42.1836,161906.0
2017-06-08 14:20:00,52.86,52.88,52.81,52.83,236568.0,42.1836,42.1996,42.1437,42.1597,236568.0
2017-06-08 14:25:00,52.83,52.86,52.76,52.79,183632.0,42.1597,42.1836,42.1038,42.1278,183632.0
2017-06-08 14:30:00,52.8,52.88,52.79,52.84,155857.0,42.1358,42.1996,42.1278,42.1677,155857.0
2017-06-08 14:35:00,52.84,52.86,52.75,52.76,153811.0,42.1677,42.1836,42.0959,42.1038,153811.0
2017-06-08 14:40:00,52.77,52.78,52.71,52.72,153582.0,42.1118,42.1198,42.0639,42.0719,153582.0
2017-06-08 14:45:00,52.72,52.74,52.61,52.62,169760.0,42.0719,42.0879,41.9841,41.9921,169760.0
2017-06-08 14:50:00,52.63,52.71,52.62,52.67,213847.0,42.0001,42.0639,41.9921,42.032,213847.0
2017-06-08 14:55:00,52.67,52.72,52.66,52.71,132694.0,42.032,42.0719,42.024,42.0639,132694.0
2017-06-08 15:00:00,52.72,52.75,52.69,52.71,177565.0,42.0719,42.0959,42.048,42.0639,177565.0
2017-06-08 15:05:00,52.71,52.71,52.66,52.67,191303.0,42.0639,42.0639,42.024,42.032,191303.0
2017-06-08 15:10:00,52.68,52.69,52.6,52.6,175212.0,42.04,42.048,41.9762,41.9762,175212.0
2017-06-08 15:15:00,52.6,52.67,52.6,52.63,205344.0,41.9762,42.032,41.9762,42.0001,205344.0
2017-06-08 15:20:00,52.63,52.68,52.59,52.68,190464.0,42.0001,42.04,41.9682,42.04,190464.0
2017-06-08 15:25:00,52.67,52.72,52.66,52.7,165530.0,42.032,42.0719,42.024,42.056,165530.0
2017-06-08 15:30:00,52.7,52.71,52.62,52.65,246821.0,42.056,42.0639,41.9921,42.0161,246821.0
2017-06-08 15:35:00,52.66,52.67,52.62,52.63,237195.0,42.024,42.032,41.9921,42.0001,237195.0
2017-06-08 15:40:00,52.64,52.67,52.59,52.64,261253.0,42.0081,42.032,41.9682,42.0081,261253.0
2017-06-08 15:45:00,52.64,52.66,52.61,52.63,313663.0,42.0081,42.024,41.9841,42.0001,313663.0
2017-06-08 15:50:00,52.64,52.67,52.62,52.63,347219.0,42.0081,42.032,41.9921,42.0001,347219.0
2017-06-08 15:55:00,52.63,52.64,52.55,52.57,1112597.0,42.0001,42.0081,41.9363,41.9522,1112597.0
2017-06-09 09:30:00,52.86,53.23,52.8,53.15,540136.0,42.1836,42.4789,42.1358,42.4151,540136.0
2017-06-09 09:35:00,53.15,53.29,53.12,53.27,389079.0,42.4151,42.5268,42.3911,42.5108,389079.0
2017-06-09 09:40:00,53.28,53.32,53.25,53.28,317728.0,42.5188,42.5507,42.4949,42.5188,317728.0
2017-06-09 09:45:00,53.27,53.37,53.27,53.35,330577.0,42.5108,42.5906,42.5108,42.5747,330577.0
2017-06-09 09:50:00,53.34,53.53,53.34,53.51,578587.0,42.5667,42.7183,42.5667,42.7024,578587.0
2017-06-09 09:55:00,53.51,53.68,53.49,53.63,346771.0,42.7024,42.838,42.6864,42.7981,346771.0
2017-06-09 10:00:00,53.64,53.69,53.6,53.63,429381.0,42.8061,42.846,42.7742,42.7981,429381.0
2017-06-09 10:05:00,53.63,53.64,53.54,53.61,333583.0,42.7981,42.8061,42.7263,42.7822,333583.0
2017-06-09 10:10:00,53.61,53.65,53.55,53.57,252034.0,42.7822,42.8141,42.7343,42.7502,252034.0
2017-06-09 10:15:00,53.56,53.6,53.54,53.57,251947.0,42.7423,42.7742,42.7263,42.7502,251947.0
2017-06-09 10:20:00,53.55,53.71,53.55,53.7,348615.0,42.7343,42.862,42.7343,42.854,348615.0
2017-06-09 10:25:00,53.69,53.78,53.69,53.77,341290.0,42.846,42.9178,42.846,42.9099,341290.0
2017-06-09 10:30:00,53.77,53.86,53.77,53.79,309713.0,42.9099,42.9817,42.9099,42.9258,309713.0
2017-06-09 10:35:00,53.79,53.85,53.76,53.76,205655.0,42.9258,42.9737,42.9019,42.9019,205655.0
2017-06-09 10:40:00,53.75,53.78,53.64,53.77,292923.0,42.8939,42.9178,42.8061,42.9099,292923.0
2017-06-09 10:45:00,53.78,53.87,53.76,53.87,288066.0,42.9178,42.9897,42.9019,42.9897,288066.0
2017-06-09 10:50:00,53.87,53.9,53.64,53.64,203479.0,42.9897,43.0136,42.8061,42.8061,203479.0
2017-06-09 10:55:00,53.64,53.67,53.6,53.65,181780.0,42.8061,42.83,42.7742,42.8141,181780.0
2017-06-09 11:00:00,53.65,53.73,53.61,53.72,170951.0,42.8141,42.8779,42.7822,42.8699,170951.0
2017-06-09 11:05:00,53.73,53.74,53.66,53.71,173393.0,42.8779,42.8859,42.8221,42.862,173393.0
2017-06-09 11:10:00,53.71,53.74,53.65,53.69,153209.0,42.862,42.8859,42.8141,42.846,153209.0
2017-06-09 11:15:00,53.69,53.7,53.61,53.62,181340.0,42.846,42.854,42.7822,42.7901,181340.0
2017-06-09 11:20:00,53.62,53.66,53.61,53.63,157226.0,42.7901,42.8221,42.7822,42.7981,157226.0
2017-06-09 11:25:00,53.63,53.66,53.6,53.64,145525.0,42.7981,42.8221,42.7742,42.8061,145525.0
2017-06-09 11:30:00,53.65,53.69,53.6,53.6,175013.0,42.8141,42.846,42.7742,42.7742,175013.0
2017-06-09 11:35:00,53.6,53.61,53.53,53.54,150707.0,42.7742,42.7822,42.7183,42.7263,150707.0
2017-06-09 11:40:00,53.53,53.6,53.53,53.6,114226.0,42.7183,42.7742,42.7183,42.7742,114226.0
2017-06-09 11:45:00,53.59,53.7,53.59,53.69,111509.0,42.7662,42.854,42.7662,42.846,111509.0
2017-06-09 11:50:00,53.69,53.72,53.64,53.66,111893.0,42.846,42.8699,42.8061,42.8221,111893.0
2017-06-09 11:55:00,53.66,53.7,53.63,53.64,97856.0,42.8221,42.854,42.7981,42.8061,97856.0
2017-06-09 12:00:00,53.65,53.7,53.6,53.69,121726.0,42.8141,42.854,42.7742,42.846,121726.0
2017-06-09 12:05:00,53.69,53.78,53.68,53.76,107878.0,42.846,42.9178,42.838,42.9019,107878.0
2017-06-09 12:10:00,53.76,53.84,53.76,53.82,139785.0,42.9019,42.9657,42.9019,42.9498,139785.0
2017-06-09 12:15:00,53.82,53.83,53.7,53.71,307658.0,42.9498,42.9577,42.854,42.862,307658.0
2017-06-09 12:20:00,53.71,53.72,53.6,53.6,132580.0,42.862,42.8699,42.7742,42.7742,132580.0
2017-06-09 12:25:00,53.61,53.62,53.51,53.62,244382.0,42.7822,42.7901,42.7024,42.7901,244382.0
2017-06-09 12:30:00,53.62,53.7,53.55,53.6,400436.0,42.7901,42.854,42.7343,42.7742,400436.0
2017-06-09 12:35:00,53.6,53.65,53.5,53.62,262322.0,42.7742,42.8141,42.6944,42.7901,262322.0
2017-06-09 12:40:00,53.61,53.61,53.55,53.59,144571.0,42.7822,42.7822,42.7343,42.7662,144571.0
2017-06-09 12:45:00,53.6,53.72,53.59,53.63,142013.0,42.7742,42.8699,42.7662,42.7981,142013.0
2017-06-09 12:50:00,53.64,53.71,53.61,53.67,141308.0,42.8061,42.862,42.7822,42.83,141308.0
2017-06-09 12:55:00,53.68,53.71,53.64,53.67,111410.0,42.838,42.862,42.8061,42.83,111410.0
2017-06-09 13:00:00,53.68,53.74,53.66,53.71,131185.0,42.838,42.8859,42.8221,42.862,131185.0
2017-06-09 13:05:00,53.71,53.78,53.68,53.75,235502.0,42.862,42.9178,42.838,42.8939,235502.0
2017-06-09 13:10:00,53.74,53.74,53.64,53.71,202010.0,42.8859,42.8859,42.8061,42.862,202010.0
2017-06-09 13:15:00,53.71,53.72,53.61,53.62,193141.0,42.862,42.8699,42.7822,42.7901,193141.0
2017-06-09 13:20:00,53.61,53.61,53.55,53.58,101270.0,42.7822,42.7822,42.7343,42.7582,101270.0
2017-06-09 13:25:00,53.59,53.6,53.54,53.58,190135.0,42.7662,42.7742,42.7263,42.7582,190135.0
2017-06-09 13:30:00,53.58,53.65,53.55,53.6,185331.0,42.7582,42.8141,42.7343,42.7742,185331.0
2017-06-09 13:35:00,53.59,53.64,53.56,53.6,284277.0,42.7662,42.8061,42.7423,42.7742,284277.0
2017-06-09 13:40:00,53.6,53.61,53.53,53.61,129539.0,42.7742,42.7822,42.7183,42.7822,129539.0
2017-06-09 13:45:00,53.61,53.62,53.49,53.51,247570.0,42.7822,42.7901,42.6864,42.7024,247570.0
2017-06-09 13:50:00,53.51,53.52,53.4,53.43,274418.0,42.7024,42.7103,42.6146,42.6385,274418.0
2017-06-09 13:55:00,53.42,53.51,53.41,53.42,164668.0,42.6305,42.7024,42.6226,42.6305,164668.0
2017-06-09 14:00:00,53.42,53.56,53.42,53.55,176123.0,42.6305,42.7423,42.6305,42.7343,176123.0
2017-06-09 14:05:00,53.55,53.58,53.51,53.55,100313.0,42.7343,42.7582,42.7024,42.7343,100313.0
2017-06-09 14:10:00,53.55,53.67,53.54,53.65,193056.0,42.7343,42.83,42.7263,42.8141,193056.0
2017-06-09 14:15:00,53.65,53.68,53.57,53.57,152370.0,42.8141,42.838,42.7502,42.7502,152370.0
2017-06-09 14:20:00,53.58,53.64,53.56,53.57,148331.0,42.7582,42.8061,42.7423,42.7502,148331.0
2017-06-09 14:25:00,53.57,53.62,53.56,53.62,87574.0,42.7502,42.7901,42.7423,42.7901,87574.0
2017-06-09 14:30:00,53.61,53.66,53.54,53.54,136539.0,42.7822,42.8221,42.7263,42.7263,136539.0
2017-06-09 14:35:00,53.55,53.59,53.41,53.51,238666.0,42.7343,42.7662,42.6226,42.7024,238666.0
2017-06-09 14:40:00,53.5,53.51,53.39,53.42,251326.0,42.6944,42.7024,42.6066,42.6305,251326.0
2017-06-09 14:45:00,53.43,53.57,53.39,53.53,504422.0,42.6385,42.7502,42.6066,42.7183,504422.0
2017-06-09 14:50:00,53.53,53.57,53.32,53.45,356407.0,42.7183,42.7502,42.5507,42.6545,356407.0
2017-06-09 14:55:00,53.45,53.49,53.34,53.4,267985.0,42.6545,42.6864,42.5667,42.6146,267985.0
2017-06-09 15:00:00,53.41,53.57,53.4,53.5,250884.0,42.6226,42.7502,42.6146,42.6944,250884.0
2017-06-09 15:05:00,53.49,53.53,53.44,53.51,182068.0,42.6864,42.7183,42.6465,42.7024,182068.0
2017-06-09 15:10:00,53.52,53.6,53.5,53.54,172216.0,42.7103,42.7742,42.6944,42.7263,172216.0
2017-06-09 15:15:00,53.54,53.66,53.52,53.62,188209.0,42.7263,42.8221,42.7103,42.7901,188209.0
2017-06-09 15:20:00,53.62,53.7,53.57,53.69,146288.0,42.7901,42.854,42.7502,42.846,146288.0
2017-06-09 15:25:00,53.69,53.77,53.64,53.73,220867.0,42.846,42.9099,42.8061,42.8779,220867.0
2017-06-09 15:30:00,53.73,53.74,53.6,53.66,279042.0,42.8779,42.8859,42.7742,42.8221,279042.0
2017-06-09 15:35:00,53.66,53.71,53.64,53.68,210041.0,42.8221,42.862,42.8061,42.838,210041.0
2017-06-09 15:40:00,53.67,53.77,53.66,53.77,352768.0,42.83,42.9099,42.8221,42.9099,352768.0
2017-06-09 15:45:00,53.78,53.91,53.76,53.9,532395.0,42.9178,43.0216,42.9019,43.0136,532395.0
2017-06-09 15:50:00,53.9,53.94,53.85,53.91,544966.0,43.0136,43.0455,42.9737,43.0216,544966.0
2017-06-09 15:55:00,53.92,53.95,53.76,53.8,1563445.0,43.0296,43.0535,42.9019,42.9338,1563445.0
2017-06-12 09:30:00,53.99,54.5,53.95,54.33,581982.0,43.0854,43.4924,43.0535,43.3567,581982.0
2017-06-12 09:35:00,54.33,54.54,54.25,54.52,578085.0,43.3567,43.5243,43.2929,43.5084,578085.0
2017-06-12 09:40:00,54.51,54.52,54.24,54.46,326049.0,43.5004,43.5084,43.2849,43.4605,326049.0
2017-06-12 09:45:00,54.46,54.49,54.29,54.4,434084.0,43.4605,43.4844,43.3248,43.4126,434084.0
2017-06-12 09:50:00,54.4,54.47,54.29,54.34,417390.0,43.4126,43.4685,43.3248,43.3647,417390.0
2017-06-12 09:55:00,54.34,54.43,54.32,54.35,347154.0,43.3647,43.4365,43.3488,43.3727,347154.0
2017-06-12 10:00:00,54.35,54.41,54.26,54.41,249612.0,43.3727,43.4206,43.3009,43.4206,249612.0
2017-06-12 10:05:00,54.41,54.54,54.4,54.48,531961.0,43.4206,43.5243,43.4126,43.4764,531961.0
2017-06-12 10:10:00,54.49,54.53,54.39,54.45,452652.0,43.4844,43.5164,43.4046,43.4525,452652.0
2017-06-12 10:15:00,54.45,54.54,54.41,54.54,288502.0,43.4525,43.5243,43.4206,43.5243,288502.0
2017-06-12 10:20:00,54.53,54.57,54.47,54.53,361589.0,43.5164,43.5483,43.4685,43.5164,361589.0
2017-06-12 10:25:00,54.53,54.59,54.47,54.57,228886.0,43.5164,43.5642,43.4685,43.5483,228886.0
2017-06-12 10:30:00,54.57,54.57,54.34,54.41,205144.0,43.5483,43.5483,43.3647,43.4206,205144.0
2017-06-12 10:35:00,54.4,54.41,54.25,54.29,147944.0,43.4126,43.4206,43.2929,43.3248,147944.0
2017-06-12 10:40:00,54.29,54.34,54.21,54.24,186059.0,43.3248,43.3647,43.261,43.2849,186059.0
2017-06-12 10:45:00,54.25,54.31,54.21,54.28,340161.0,43.2929,43.3408,43.261,43.3168,340161.0
2017-06-12 10:50:00,54.28,54.33,54.23,54.31,344845.0,43.3168,43.3567,43.2769,43.3408,344845.0
2017-06-12 10:55:00,54.31,54.43,54.26,54.41,359562.0,43.3408,43.4365,43.3009,43.4206,359562.0
2017-06-12 11:00:00,54.41,54.49,54.41,54.47,222913.0,43.4206,43.4844,43.4206,43.4685,222913.0
2017-06-12 11:05:00,54.46,54.47,54.31,54.31,185262.0,43.4605,43.4685,43.3408,43.3408,185262.0
2017-06-12 11:10:00,54.32,54.38,54.29,54.35,255111.0,43.3488,43.3966,43.3248,43.3727,255111.0
2017-06-12 11:15:00,54.34,54.41,54.22,54.28,357647.0,43.3647,43.4206,43.269,43.3168,357647.0
2017-06-12 11:20:00,54.28,54.28,54.11,54.17,193582.0,43.3168,43.3168,43.1812,43.2291,193582.0
2017-06-12 11:25:00,54.17,54.24,54.09,54.15,355666.0,43.2291,43.2849,43.1652,43.2131,355666.0
2017-06-12 11:30:00,54.15,54.21,54.1,54.15,265621.0,43.2131,43.261,43.1732,43.2131,265621.0
2017-06-12 11:35:00,54.15,54.15,53.98,54.03,406919.0,43.2131,43.2131,43.0774,43.1173,406919.0
2017-06-12 11:40:00,54.03,54.06,53.99,54.0,561002.0,43.1173,43.1413,43.0854,43.0934,561002.0
2017-06-12 11:45:00,54.0,54.03,53.94,54.01,324423.0,43.0934,43.1173,43.0455,43.1014,324423.0
2017-06-12 11:50:00,54.02,54.07,53.98,54.01,274461.0,43.1094,43.1493,43.0774,43.1014,274461.0
2017-06-12 11:55:00,54.0,54.13,53.98,54.11,175073.0,43.0934,43.1971,43.0774,43.1812,175073.0
2017-06-12 12:00:00,54.12,54.13,53.97,54.05,309565.0,43.1892,43.1971,43.0695,43.1333,309565.0
2017-06-12 12:05:00,54.05,54.08,54.0,54.01,156892.0,43.1333,43.1572,43.0934,43.1014,156892.0
2017-06-12 12:10:00,54.01,54.09,53.99,54.09,128941.0,43.1014,43.1652,43.0854,43.1652,128941.0
2017-06-12 12:15:00,54.08,54.11,54.05,54.1,185727.0,43.1572,43.1812,43.1333,43.1732,185727.0
2017-06-12 12:20:00,54.1,54.13,54.06,54.1,201242.0,43.1732,43.1971,43.1413,43.1732,201242.0
2017-06-12 12:25:00,54.1,54.14,54.06,54.13,280826.0,43.1732,43.2051,43.1413,43.1971,280826.0
2017-06-12 12:30:00,54.13,54.18,54.08,54.16,195432.0,43.1971,43.237,43.1572,43.2211,195432.0
2017-06-12 12:35:00,54.16,54.16,54.09,54.11,215156.0,43.2211,43.2211,43.1652,43.1812,215156.0
2017-06-12 12:40:00,54.11,54.12,54.05,54.06,125902.0,43.1812,43.1892,43.1333,43.1413,125902.0
2017-06-12 12:45:00,54.07,54.13,54.06,54.08,153690.0,43.1493,43.1971,43.1413,43.1572,153690.0
2017-06-12 12:50:00,54.09,54.09,54.03,54.09,135570.0,43.1652,43.1652,43.1173,43.1652,135570.0
2017-06-12 12:55:00,54.09,54.1,53.99,54.0,143224.0,43.1652,43.1732,43.0854,43.0934,143224.0
2017-06-12 13:00:00,54.0,54.06,53.99,54.04,97934.0,43.0934,43.1413,43.0854,43.1253,97934.0
2017-06-12 13:05:00,54.04,54.09,54.02,54.07,131812.0,43.1253,43.1652,43.1094,43.1493,131812.0
2017-06-12 13:10:00,54.07,54.1,54.02,54.07,153661.0,43.1493,43.1732,43.1094,43.1493,153661.0
2017-06-12 13:15:00,54.08,54.1,54.03,54.05,109388.0,43.1572,43.1732,43.1173,43.1333,109388.0
2017-06-12 13:20:00,54.05,54.11,54.05,54.1,139456.0,43.1333,43.1812,43.1333,43.1732,139456.0
2017-06-12 13:25:00,54.11,54.12,54.02,54.05,160804.0,43.1812,43.1892,43.1094,43.1333,160804.0
2017-06-12 13:30:00,54.06,54.08,54.03,54.04,133120.0,43.1413,43.1572,43.1173,43.1253,133120.0
2017-06-12 13:35:00,54.04,54.05,54.0,54.02,72922.0,43.1253,43.1333,43.0934,43.1094,72922.0
2017-06-12 13:40:00,54.03,54.06,54.0,54.02,91321.0,43.1173,43.1413,43.0934,43.1094,91321.0
2017-06-12 13:45:00,54.01,54.04,53.99,54.02,103327.0,43.1014,43.1253,43.0854,43.1094,103327.0
2017-06-12 13:50:00,54.02,54.1,54.01,54.07,209520.0,43.1094,43.1732,43.1014,43.1493,209520.0
2017-06-12 13:55:00,54.07,54.07,54.01,54.01,106208.0,43.1493,43.1493,43.1014,43.1014,106208.0
2017-06-12 14:00:00,54.01,54.05,54.01,54.03,179551.0,43.1014,43.1333,43.1014,43.1173,179551.0
2017-06-12 14:05:00,54.03,54.06,54.01,54.06,154821.0,43.1173,43.1413,43.1014,43.1413,154821.0
2017-06-12 14:10:00,54.05,54.1,54.05,54.07,116275.0,43.1333,43.1732,43.1333,43.1493,116275.0
2017-06-12 14:15:00,54.07,54.08,54.04,54.05,101430.0,43.1493,43.1572,43.1253,43.1333,101430.0
2017-06-12 14:20:00,54.05,54.07,54.02,54.02,262863.0,43.1333,43.1493,43.1094,43.1094,262863.0
2017-06-12 14:25:00,54.02,54.06,54.0,54.02,232788.0,43.1094,43.1413,43.0934,43.1094,232788.0
2017-06-12 14:30:00,54.03,54.03,53.99,54.02,247157.0,43.1173,43.1173,43.0854,43.1094,247157.0
2017-06-12 14:35:00,54.02,54.08,54.02,54.02,161084.0,43.1094,43.1572,43.1094,43.1094,161084.0
2017-06-12 14:40:00,54.03,54.05,53.99,54.0,245091.0,43.1173,43.1333,43.0854,43.0934,245091.0
2017-06-12 14:45:00,54.01,54.08,54.0,54.07,133143.0,43.1014,43.1572,43.0934,43.1493,133143.0
2017-06-12 14:50:00,54.08,54.11,54.06,54.1,233666.0,43.1572,43.1812,43.1413,43.1732,233666.0
2017-06-12 14:55:00,54.1,54.12,54.09,54.11,298246.0,43.1732,43.1892,43.1652,43.1812,298246.0
2017-06-12 15:00:00,54.11,54.12,54.04,54.05,128905.0,43.1812,43.1892,43.1253,43.1333,128905.0
2017-06-12 15:05:00,54.04,54.11,54.04,54.08,173957.0,43.1253,43.1812,43.1253,43.1572,173957.0
2017-06-12 15:10:00,54.08,54.1,54.07,54.08,152693.0,43.1572,43.1732,43.1493,43.1572,152693.0
2017-06-12 15:15:00,54.07,54.12,54.02,54.04,278684.0,43.1493,43.1892,43.1094,43.1253,278684.0
2017-06-12 15:20:00,54.04,54.05,54.01,54.05,171526.0,43.1253,43.1333,43.1014,43.1333,171526.0
2017-06-12 15:25:00,54.05,54.07,54.02,54.03,152988.0,43.1333,43.1493,43.1094,43.1173,152988.0
2017-06-12 15:30:00,54.03,54.03,54.02,54.03,102304.0,43.1173,43.1173,43.1094,43.1173,102304.0
2017-06-12 15:35:00,54.03,54.1,54.02,54.04,350079.0,43.1173,43.1732,43.1094,43.1253,350079.0
2017-06-12 15:40:00,54.03,54.05,53.98,54.01,348187.0,43.1173,43.1333,43.0774,43.1014,348187.0
2017-06-12 15:45:00,54.01,54.02,53.98,53.99,441695.0,43.1014,43.1094,43.0774,43.0854,441695.0
2017-06-12 15:50:00,53.99,54.06,53.98,54.04,465241.0,43.0854,43.1413,43.0774,43.1253,465241.0
2017-06-12 15:55:00,54.05,54.1,54.01,54.1,824607.0,43.1333,43.1732,43.1014,43.1732,824607.0
2017-06-13 09:30:00,54.35,54.68,54.3,54.68,763053.0,43.3727,43.6361,43.3328,43.6361,763053.0
2017-06-13 09:35:00,54.69,54.69,54.49,54.54,475042.0,43.644,43.644,43.4844,43.5243,475042.0
2017-06-13 09:40:00,54.54,54.55,54.46,54.5,406343.0,43.5243,43.5323,43.4605,43.4924,406343.0
2017-06-13 09:45:00,54.5,54.51,54.38,54.44,754151.0,43.4924,43.5004,43.3966,43.4445,754151.0
2017-06-13 09:50:00,54.43,54.47,54.28,54.47,348639.0,43.4365,43.4685,43.3168,43.4685,348639.0
2017-06-13 09:55:00,54.48,54.53,54.45,54.5,267682.0,43.4764,43.5164,43.4525,43.4924,267682.0
2017-06-13 10:00:00,54.5,54.5,54.37,54.45,345825.0,43.4924,43.4924,43.3887,43.4525,345825.0
2017-06-13 10:05:00,54.45,54.5,54.39,54.46,435880.0,43.4525,43.4924,43.4046,43.4605,435880.0
2017-06-13 10:10:00,54.47,54.53,54.43,54.45,323530.0,43.4685,43.5164,43.4365,43.4525,323530.0
2017-06-13 10:15:00,54.46,54.55,54.45,54.52,328849.0,43.4605,43.5323,43.4525,43.5084,328849.0
2017-06-13 10:20:00,54.52,54.59,54.51,54.58,257016.0,43.5084,43.5642,43.5004,43.5563,257016.0
2017-06-13 10:25:00,54.58,54.59,54.48,54.5,200412.0,43.5563,43.5642,43.4764,43.4924,200412.0
2017-06-13 10:30:00,54.5,54.5,54.43,54.46,160047.0,43.4924,43.4924,43.4365,43.4605,160047.0
2017-06-13 10:35:00,54.46,54.49,54.43,54.47,185423.0,43.4605,43.4844,43.4365,43.4685,185423.0
2017-06-13 10:40:00,54.47,54.5,54.42,54.48,233511.0,43.4685,43.4924,43.4286,43.4764,233511.0
2017-06-13 10:45:00,54.48,54.51,54.44,54.49,179261.0,43.4764,43.5004,43.4445,43.4844,179261.0
2017-06-13 10:50:00,54.49,54.5,54.4,54.44,238935.0,43.4844,43.4924,43.4126,43.4445,238935.0
2017-06-13 10:55:00,54.45,54.54,54.44,54.5,332320.0,43.4525,43.5243,43.4445,43.4924,332320.0
2017-06-13 11:00:00,54.5,54.52,54.43,54.47,424027.0,43.4924,43.5084,43.4365,43.4685,424027.0
2017-06-13 11:05:00,54.47,54.48,54.4,54.41,249767.0,43.4685,43.4764,43.4126,43.4206,249767.0
2017-06-13 11:10:00,54.41,54.47,54.4,54.44,226647.0,43.4206,43.4685,43.4126,43.4445,226647.0
2017-06-13 11:15:00,54.44,54.46,54.4,54.41,265131.0,43.4445,43.4605,43.4126,43.4206,265131.0
2017-06-13 11:20:00,54.42,54.46,54.4,54.41,217124.0,43.4286,43.4605,43.4126,43.4206,217124.0
2017-06-13 11:25:00,54.41,54.46,54.39,54.42,163652.0,43.4206,43.4605,43.4046,43.4286,163652.0
2017-06-13 11:30:00,54.42,54.47,54.42,54.46,120003.0,43.4286,43.4685,43.4286,43.4605,120003.0
2017-06-13 11:35:00,54.46,54.52,54.45,54.49,116325.0,43.4605,43.5084,43.4525,43.4844,116325.0
2017-06-13 11:40:00,54.5,54.5,54.39,54.46,172943.0,43.4924,43.4924,43.4046,43.4605,172943.0
2017-06-13 11:45:00,54.46,54.51,54.42,54.43,161444.0,43.4605,43.5004,43.4286,43.4365,161444.0
2017-06-13 11:50:00,54.44,54.54,54.43,54.52,132465.0,43.4445,43.5243,43.4365,43.5084,132465.0
2017-06-13 11:55:00,54.52,54.54,54.5,54.5,131852.0,43.5084,43.5243,43.4924,43.4924,131852.0
2017-06-13 12:00:00,54.51,54.51,54.44,54.44,101470.0,43.5004,43.5004,43.4445,43.4445,101470.0
2017-06-13 12:05:00,54.45,54.52,54.45,54.5,279169.0,43.4525,43.5084,43.4525,43.4924,279169.0
2017-06-13 12:10:00,54.49,54.54,54.49,54.51,92617.0,43.4844,43.5243,43.4844,43.5004,92617.0
2017-06-13 12:15:00,54.5,54.54,54.5,54.54,153227.0,43.4924,43.5243,43.4924,43.5243,153227.0
2017-06-13 12:20:00,54.53,54.57,54.51,54.56,183734.0,43.5164,43.5483,43.5004,43.5403,183734.0
2017-06-13 12:25:00,54.56,54.58,54.51,54.57,104358.0,43.5403,43.5563,43.5004,43.5483,104358.0
2017-06-13 12:30:00,54.57,54.59,54.55,54.56,87555.0,43.5483,43.5642,43.5323,43.5403,87555.0
2017-06-13 12:35:00,54.56,54.61,54.56,54.59,182364.0,43.5403,43.5802,43.5403,43.5642,182364.0
2017-06-13 12:40:00,54.59,54.6,54.54,54.58,108297.0,43.5642,43.5722,43.5243,43.5563,108297.0
2017-06-13 12:45:00,54.58,54.59,54.56,54.59,118757.0,43.5563,43.5642,43.5403,43.5642,118757.0
2017-06-13 12:50:00,54.59,54.59,54.54,54.56,75999.0,43.5642,43.5642,43.5243,43.5403,75999.0
2017-06-13 12:55:00,54.57,54.61,54.54,54.61,115045.0,43.5483,43.5802,43.5243,43.5802,115045.0
2017-06-13 13:00:00,54.6,54.61,54.54,54.57,110713.0,43.5722,43.5802,43.5243,43.5483,110713.0
2017-06-13 13:05:00,54.58,54.6,54.53,54.6,129768.0,43.5563,43.5722,43.5164,43.5722,129768.0
2017-06-13 13:10:00,54.59,54.62,54.57,54.58,142367.0,43.5642,43.5882,43.5483,43.5563,142367.0
2017-06-13 13:15:00,54.57,54.6,54.56,54.59,148089.0,43.5483,43.5722,43.5403,43.5642,148089.0
2017-06-13 13:20:00,54.59,54.59,54.56,54.58,107393.0,43.5642,43.5642,43.5403,43.5563,107393.0
2017-06-13 13:25:00,54.59,54.61,54.57,54.57,91249.0,43.5642,43.5802,43.5483,43.5483,91249.0
2017-06-13 13:30:00,54.58,54.59,54.48,54.52,120205.0,43.5563,43.5642,43.4764,43.5084,120205.0
2017-06-13 13:35:00,54.51,54.52,54.45,54.48,83940.0,43.5004,43.5084,43.4525,43.4764,83940.0
2017-06-13 13:40:00,54.48,54.49,54.44,54.48,104988.0,43.4764,43.4844,43.4445,43.4764,104988.0
2017-06-13 13:45:00,54.48,54.49,54.45,54.49,81657.0,43.4764,43.4844,43.4525,43.4844,81657.0
2017-06-13 13:50:00,54.48,54.51,54.46,54.47,117447.0,43.4764,43.5004,43.4605,43.4685,117447.0
2017-06-13 13:55:00,54.47,54.49,54.45,54.47,104841.0,43.4685,43.4844,43.4525,43.4685,104841.0
2017-06-13 14:00:00,54.47,54.49,54.46,54.47,92799.0,43.4685,43.4844,43.4605,43.4685,92799.0
2017-06-13 14:05:00,54.47,54.53,54.46,54.53,111968.0,43.4685,43.5164,43.4605,43.5164,111968.0
2017-06-13 14:10:00,54.53,54.53,54.47,54.48,73789.0,43.5164,43.5164,43.4685,43.4764,73789.0
2017-06-13 14:15:00,54.49,54.5,54.46,54.48,103722.0,43.4844,43.4924,43.4605,43.4764,103722.0
2017-06-13 14:20:00,54.48,54.49,54.45,54.47,147016.0,43.4764,43.4844,43.4525,43.4685,147016.0
2017-06-13 14:25:00,54.47,54.47,54.43,54.44,89667.0,43.4685,43.4685,43.4365,43.4445,89667.0
2017-06-13 14:30:00,54.44,54.48,54.41,54.44,121894.0,43.4445,43.4764,43.4206,43.4445,121894.0
2017-06-13 14:35:00,54.44,54.47,54.43,54.46,78664.0,43.4445,43.4685,43.4365,43.4605,78664.0
2017-06-13 14:40:00,54.46,54.49,54.45,54.48,100191.0,43.4605,43.4844,43.4525,43.4764,100191.0
2017-06-13 14:45:00,54.48,54.49,54.46,54.47,106397.0,43.4764,43.4844,43.4605,43.4685,106397.0
2017-06-13 14:50:00,54.48,54.49,54.43,54.44,143872.0,43.4764,43.4844,43.4365,43.4445,143872.0
2017-06-13 14:55:00,54.44,54.45,54.36,54.4,148703.0,43.4445,43.4525,43.3807,43.4126,148703.0
2017-06-13 15:00:00,54.39,54.43,54.38,54.4,126516.0,43.4046,43.4365,43.3966,43.4126,126516.0
2017-06-13 15:05:00,54.4,54.42,54.39,54.39,145328.0,43.4126,43.4286,43.4046,43.4046,145328.0
2017-06-13 15:10:00,54.39,54.4,54.36,54.36,118585.0,43.4046,43.4126,43.3807,43.3807,118585.0
2017-06-13 15:15:00,54.36,54.41,54.36,54.4,178847.0,43.3807,43.4206,43.3807,43.4126,178847.0
2017-06-13 15:20:00,54.4,54.45,54.4,54.44,122133.0,43.4126,43.4525,43.4126,43.4445,122133.0
2017-06-13 15:25:00,54.44,54.5,54.42,54.5,217071.0,43.4445,43.4924,43.4286,43.4924,217071.0
2017-06-13 15:30:00,54.5,54.52,54.44,54.49,184487.0,43.4924,43.5084,43.4445,43.4844,184487.0
2017-06-13 15:35:00,54.49,54.5,54.45,54.46,181535.0,43.4844,43.4924,43.4525,43.4605,181535.0
2017-06-13 15:40:00,54.46,54.49,54.45,54.46,329364.0,43.4605,43.4844,43.4525,43.4605,329364.0
2017-06-13 15:45:00,54.47,54.51,54.44,54.48,324314.0,43.4685,43.5004,43.4445,43.4764,324314.0
2017-06-13 15:50:00,54.48,54.49,54.41,54.44,369879.0,43.4764,43.4844,43.4206,43.4445,369879.0
2017-06-13 15:55:00,54.45,54.46,54.37,54.45,816248.0,43.4525,43.4605,43.3887,43.4525,816248.0
2017-06-14 09:30:00,54.11,54.11,53.81,53.89,589632.0,43.1812,43.1812,42.9418,43.0056,589632.0
2017-06-14 09:35:00,53.89,53.99,53.81,53.92,541867.0,43.0056,43.0854,42.9418,43.0296,541867.0
2017-06-14 09:40:00,53.92,53.99,53.83,53.91,250965.0,43.0296,43.0854,42.9577,43.0216,250965.0
2017-06-14 09:45:00,53.91,54.08,53.91,54.05,278985.0,43.0216,43.1572,43.0216,43.1333,278985.0
2017-06-14 09:50:00,54.05,54.17,53.99,54.16,228768.0,43.1333,43.2291,43.0854,43.2211,228768.0
2017-06-14 09:55:00,54.16,54.23,54.08,54.13,215859.0,43.2211,43.2769,43.1572,43.1971,215859.0
2017-06-14 10:00:00,54.13,54.14,54.07,54.08,269609.0,43.1971,43.2051,43.1493,43.1572,269609.0
2017-06-14 10:05:00,54.08,54.13,54.06,54.1,176342.0,43.1572,43.1971,43.1413,43.1732,176342.0
2017-06-14 10:10:00,54.1,54.14,54.07,54.09,221198.0,43.1732,43.2051,43.1493,43.1652,221198.0
2017-06-14 10:15:00,54.09,54.2,54.07,54.15,229762.0,43.1652,43.253,43.1493,43.2131,229762.0
2017-06-14 10:20:00,54.16,54.19,54.11,54.12,133200.0,43.2211,43.245,43.1812,43.1892,133200.0
2017-06-14 10:25:00,54.12,54.18,54.08,54.16,74098.0,43.1892,43.237,43.1572,43.2211,74098.0
2017-06-14 10:30:00,54.17,54.21,54.12,54.15,161000.0,43.2291,43.261,43.1892,43.2131,161000.0
2017-06-14 10:35:00,54.16,54.18,54.06,54.09,215756.0,43.2211,43.237,43.1413,43.1652,215756.0
2017-06-14 10:40:00,54.09,54.14,54.04,54.13,350922.0,43.1652,43.2051,43.1253,43.1971,350922.0
2017-06-14 10:45:00,54.14,54.15,54.08,54.11,239459.0,43.2051,43.2131,43.1572,43.1812,239459.0
2017-06-14 10:50:00,54.11,54.13,54.05,54.05,169676.0,43.1812,43.1971,43.1333,43.1333,169676.0
2017-06-14 10:55:00,54.05,54.05,53.92,54.0,188829.0,43.1333,43.1333,43.0296,43.0934,188829.0
2017-06-14 11:00:00,54.01,54.01,53.88,53.91,149571.0,43.1014,43.1014,42.9976,43.0216,149571.0
2017-06-14 11:05:00,53.91,53.92,53.87,53.88,165395.0,43.0216,43.0296,42.9897,42.9976,165395.0
2017-06-14 11:10:00,53.88,53.93,53.83,53.88,216934.0,42.9976,43.0375,42.9577,42.9976,216934.0
2017-06-14 11:15:00,53.89,53.94,53.86,53.9,241741.0,43.0056,43.0455,42.9817,43.0136,241741.0
2017-06-14 11:20:00,53.91,53.93,53.88,53.9,231962.0,43.0216,43.0375,42.9976,43.0136,231962.0
2017-06-14 11:25:00,53.9,53.98,53.89,53.98,208212.0,43.0136,43.0774,43.0056,43.0774,208212.0
2017-06-14 11:30:00,53.97,53.99,53.88,53.89,186912.0,43.0695,43.0854,42.9976,43.0056,186912.0
2017-06-14 11:35:00,53.89,53.92,53.86,53.87,250630.0,43.0056,43.0296,42.9817,42.9897,250630.0
2017-06-14 11:40:00,53.86,53.88,53.8,53.82,142390.0,42.9817,42.9976,42.9338,42.9498,142390.0
2017-06-14 11:45:00,53.82,53.82,53.71,53.73,187680.0,42.9498,42.9498,42.862,42.8779,187680.0
2017-06-14 11:50:00,53.73,53.73,53.64,53.65,157561.0,42.8779,42.8779,42.8061,42.8141,157561.0
2017-06-14 11:55:00,53.66,53.66,53.6,53.63,123178.0,42.8221,42.8221,42.7742,42.7981,123178.0
2017-06-14 12:00:00,53.63,53.63,53.57,53.59,139462.0,42.7981,42.7981,42.7502,42.7662,139462.0
2017-06-14 12:05:00,53.59,53.63,53.58,53.58,142205.0,42.7662,42.7981,42.7582,42.7582,142205.0
2017-06-14 12:10:00,53.59,53.62,53.58,53.61,87512.0,42.7662,42.7901,42.7582,42.7822,87512.0
2017-06-14 12:15:00,53.61,53.69,53.59,53.69,114459.0,42.7822,42.846,42.7662,42.846,114459.0
2017-06-14 12:20:00,53.7,53.72,53.65,53.68,76102.0,42.854,42.8699,42.8141,42.838,76102.0
2017-06-14 12:25:00,53.67,53.69,53.65,53.66,72669.0,42.83,42.846,42.8141,42.8221,72669.0
2017-06-14 12:30:00,53.65,53.79,53.65,53.78,112136.0,42.8141,42.9258,42.8141,42.9178,112136.0
2017-06-14 12:35:00,53.77,53.8,53.77,53.78,107609.0,42.9099,42.9338,42.9099,42.9178,107609.0
2017-06-14 12:40:00,53.79,53.84,53.78,53.83,63968.0,42.9258,42.9657,42.9178,42.9577,63968.0
2017-06-14 12:45:00,53.82,53.85,53.8,53.84,63036.0,42.9498,42.9737,42.9338,42.9657,63036.0
2017-06-14 12:50:00,53.84,53.84,53.78,53.81,129331.0,42.9657,42.9657,42.9178,42.9418,129331.0
2017-06-14 12:55:00,53.81,53.87,53.81,53.86,44943.0,42.9418,42.9897,42.9418,42.9817,44943.0
2017-06-14 13:00:00,53.87,53.94,53.86,53.91,94455.0,42.9897,43.0455,42.9817,43.0216,94455.0
2017-06-14 13:05:00,53.92,53.94,53.83,53.85,145028.0,43.0296,43.0455,42.9577,42.9737,145028.0
2017-06-14 13:10:00,53.86,53.87,53.79,53.8,73513.0,42.9817,42.9897,42.9258,42.9338,73513.0
2017-06-14 13:15:00,53.8,53.83,53.79,53.82,85808.0,42.9338,42.9577,42.9258,42.9498,85808.0
2017-06-14 13:20:00,53.83,53.86,53.8,53.86,52260.0,42.9577,42.9817,42.9338,42.9817,52260.0
2017-06-14 13:25:00,53.85,53.92,53.85,53.92,75823.0,42.9737,43.0296,42.9737,43.0296,75823.0
2017-06-14 13:30:00,53.91,53.96,53.89,53.95,79647.0,43.0216,43.0615,43.0056,43.0535,79647.0
2017-06-14 13:35:00,53.95,53.95,53.91,53.92,50136.0,43.0535,43.0535,43.0216,43.0296,50136.0
2017-06-14 13:40:00,53.92,53.95,53.89,53.93,63743.0,43.0296,43.0535,43.0056,43.0375,63743.0
2017-06-14 13:45:00,53.93,53.97,53.91,53.96,38902.0,43.0375,43.0695,43.0216,43.0615,38902.0
2017-06-14 13:50:00,53.97,54.02,53.94,53.99,100443.0,43.0695,43.1094,43.0455,43.0854,100443.0
2017-06-14 13:55:00,54.0,54.09,53.99,54.06,130357.0,43.0934,43.1652,43.0854,43.1413,130357.0
2017-06-14 14:00:00,54.05,54.14,53.93,54.06,154563.0,43.1333,43.2051,43.0375,43.1413,154563.0
2017-06-14 14:05:00,54.06,54.26,54.06,54.15,167984.0,43.1413,43.3009,43.1413,43.2131,167984.0
2017-06-14 14:10:00,54.16,54.23,54.05,54.13,153899.0,43.2211,43.2769,43.1333,43.1971,153899.0
2017-06-14 14:15:00,54.12,54.2,54.05,54.14,214773.0,43.1892,43.253,43.1333,43.2051,214773.0
2017-06-14 14:20:00,54.13,54.21,54.09,54.16,90381.0,43.1971,43.261,43.1652,43.2211,90381.0
2017-06-14 14:25:00,54.16,54.34,54.13,54.31,140249.0,43.2211,43.3647,43.1971,43.3408,140249.0
2017-06-14 14:30:00,54.31,54.44,54.22,54.41,170236.0,43.3408,43.4445,43.269,43.4206,170236.0
2017-06-14 14:35:00,54.41,54.43,54.31,54.4,205665.0,43.4206,43.4365,43.3408,43.4126,205665.0
2017-06-14 14:40:00,54.4,54.41,54.16,54.17,301896.0,43.4126,43.4206,43.2211,43.2291,301896.0
2017-06-14 14:45:00,54.17,54.33,54.16,54.3,340280.0,43.2291,43.3567,43.2211,43.3328,340280.0
2017-06-14 14:50:00,54.3,54.38,54.24,54.35,138487.0,43.3328,43.3966,43.2849,43.3727,138487.0
2017-06-14 14:55:00,54.35,54.37,54.25,54.29,127949.0,43.3727,43.3887,43.2929,43.3248,127949.0
2017-06-14 15:00:00,54.28,54.31,54.23,54.3,151270.0,43.3168,43.3408,43.2769,43.3328,151270.0
2017-06-14 15:05:00,54.3,54.48,54.29,54.42,267948.0,43.3328,43.4764,43.3248,43.4286,267948.0
2017-06-14 15:10:00,54.43,54.5,54.38,54.5,272678.0,43.4365,43.4924,43.3966,43.4924,272678.0
2017-06-14 15:15:00,54.49,54.56,54.43,54.54,190689.0,43.4844,43.5403,43.4365,43.5243,190689.0
2017-06-14 15:20:00,54.54,54.55,54.46,54.55,208006.0,43.5243,43.5323,43.4605,43.5323,208006.0
2017-06-14 15:25:00,54.54,54.59,54.49,54.59,233516.0,43.5243,43.5642,43.4844,43.5642,233516.0
2017-06-14 15:30:00,54.58,54.6,54.49,54.55,202142.0,43.5563,43.5722,43.4844,43.5323,202142.0
2017-06-14 15:35:00,54.55,54.64,54.5,54.63,292094.0,43.5323,43.6041,43.4924,43.5962,292094.0
2017-06-14 15:40:00,54.64,54.64,54.51,54.53,284437.0,43.6041,43.6041,43.5004,43.5164,284437.0
2017-06-14 15:45:00,54.53,54.54,54.45,54.54,343729.0,43.5164,43.5243,43.4525,43.5243,343729.0
2017-06-14 15:50:00,54.53,54.56,54.44,54.52,414699.0,43.5164,43.5403,43.4445,43.5084,414699.0
2017-06-14 15:55:00,54.52,54.55,54.49,54.52,632869.0,43.5084,43.5323,43.4844,43.5084,632869.0
2017-06-15 09:30:00,54.04,54.22,54.04,54.16,714450.0,43.1253,43.269,43.1253,43.2211,714450.0
2017-06-15 09:35:00,54.18,54.26,54.09,54.21,276211.0,43.237,43.3009,43.1652,43.261,276211.0
2017-06-15 09:40:00,54.21,54.37,54.18,54.29,534581.0,43.261,43.3887,43.237,43.3248,534581.0
2017-06-15 09:45:00,54.28,54.29,54.19,54.24,556022.0,43.3168,43.3248,43.245,43.2849,556022.0
2017-06-15 09:50:00,54.23,54.35,54.2,54.35,271204.0,43.2769,43.3727,43.253,43.3727,271204.0
2017-06-15 09:55:00,54.34,54.43,54.34,54.39,232807.0,43.3647,43.4365,43.3647,43.4046,232807.0
2017-06-15 10:00:00,54.39,54.45,54.29,54.3,268754.0,43.4046,43.4525,43.3248,43.3328,268754.0
2017-06-15 10:05:00,54.29,54.29,54.17,54.19,242528.0,43.3248,43.3248,43.2291,43.245,242528.0
2017-06-15 10:10:00,54.19,54.21,54.03,54.09,394190.0,43.245,43.261,43.1173,43.1652,394190.0
2017-06-15 10:15:00,54.09,54.13,53.94,53.98,247251.0,43.1652,43.1971,43.0455,43.0774,247251.0
2017-06-15 10:20:00,53.97,54.04,53.94,54.04,245985.0,43.0695,43.1253,43.0455,43.1253,245985.0
2017-06-15 10:25:00,54.04,54.06,53.97,54.02,195804.0,43.1253,43.1413,43.0695,43.1094,195804.0
2017-06-15 10:30:00,54.03,54.1,54.03,54.05,125882.0,43.1173,43.1732,43.1173,43.1333,125882.0
2017-06-15 10:35:00,54.05,54.12,54.03,54.11,114190.0,43.1333,43.1892,43.1173,43.1812,114190.0
2017-06-15 10:40:00,54.1,54.11,54.05,54.08,204516.0,43.1732,43.1812,43.1333,43.1572,204516.0
2017-06-15 10:45:00,54.07,54.08,53.97,54.02,146541.0,43.1493,43.1572,43.0695,43.1094,146541.0
2017-06-15 10:50:00,54.03,54.05,53.89,53.93,158594.0,43.1173,43.1333,43.0056,43.0375,158594.0
2017-06-15 10:55:00,53.92,54.03,53.88,53.98,156311.0,43.0296,43.1173,42.9976,43.0774,156311.0
2017-06-15 11:00:00,53.99,54.14,53.99,54.13,122188.0,43.0854,43.2051,43.0854,43.1971,122188.0
2017-06-15 11:05:00,54.13,54.16,54.08,54.08,152633.0,43.1971,43.2211,43.1572,43.1572,152633.0
2017-06-15 11:10:00,54.08,54.13,54.05,54.06,110677.0,43.1572,43.1971,43.1333,43.1413,110677.0
2017-06-15 11:15:00,54.06,54.09,54.04,54.07,92071.0,43.1413,43.1652,43.1253,43.1493,92071.0
2017-06-15 11:20:00,54.08,54.23,54.08,54.18,140660.0,43.1572,43.2769,43.1572,43.237,140660.0
2017-06-15 11:25:00,54.18,54.32,54.16,54.3,133976.0,43.237,43.3488,43.2211,43.3328,133976.0
2017-06-15 11:30:00,54.3,54.34,54.25,54.33,122234.0,43.3328,43.3647,43.2929,43.3567,122234.0
2017-06-15 11:35:00,54.34,54.34,54.24,54.29,125541.0,43.3647,43.3647,43.2849,43.3248,125541.0
2017-06-15 11:40:00,54.29,54.34,54.27,54.32,89969.0,43.3248,43.3647,43.3089,43.3488,89969.0
2017-06-15 11:45:00,54.33,54.34,54.28,54.33,102153.0,43.3567,43.3647,43.3168,43.3567,102153.0
2017-06-15 11:50:00,54.32,54.35,54.31,54.34,95399.0,43.3488,43.3727,43.3408,43.3647,95399.0
2017-06-15 11:55:00,54.35,54.35,54.3,54.31,52520.0,43.3727,43.3727,43.3328,43.3408,52520.0
2017-06-15 12:00:00,54.32,54.34,54.29,54.3,86022.0,43.3488,43.3647,43.3248,43.3328,86022.0
2017-06-15 12:05:00,54.31,54.31,54.24,54.27,73172.0,43.3408,43.3408,43.2849,43.3089,73172.0
2017-06-15 12:10:00,54.27,54.27,54.16,54.21,88632.0,43.3089,43.3089,43.2211,43.261,88632.0
2017-06-15 12:15:00,54.21,54.23,54.14,54.15,77882.0,43.261,43.2769,43.2051,43.2131,77882.0
2017-06-15 12:20:00,54.15,54.16,54.1,54.1,90983.0,43.2131,43.2211,43.1732,43.1732,90983.0
2017-06-15 12:25:00,54.11,54.14,54.07,54.11,275181.0,43.1812,43.2051,43.1493,43.1812,275181.0
2017-06-15 12:30:00,54.12,54.16,54.11,54.13,62425.0,43.1892,43.2211,43.1812,43.1971,62425.0
2017-06-15 12:35:00,54.14,54.14,54.11,54.13,60603.0,43.2051,43.2051,43.1812,43.1971,60603.0
2017-06-15 12:40:00,54.13,54.17,54.12,54.16,141456.0,43.1971,43.2291,43.1892,43.2211,141456.0
2017-06-15 12:45:00,54.16,54.2,54.16,54.17,84364.0,43.2211,43.253,43.2211,43.2291,84364.0
2017-06-15 12:50:00,54.17,54.2,54.15,54.18,65968.0,43.2291,43.253,43.2131,43.237,65968.0
2017-06-15 12:55:00,54.17,54.18,54.12,54.13,73804.0,43.2291,43.237,43.1892,43.1971,73804.0
2017-06-15 13:00:00,54.12,54.2,54.12,54.18,58600.0,43.1892,43.253,43.1892,43.237,58600.0
2017-06-15 13:05:00,54.19,54.2,54.16,54.17,51250.0,43.245,43.253,43.2211,43.2291,51250.0
2017-06-15 13:10:00,54.17,54.19,54.15,54.19,72958.0,43.2291,43.245,43.2131,43.245,72958.0
2017-06-15 13:15:00,54.18,54.2,54.13,54.14,57415.0,43.237,43.253,43.1971,43.2051,57415.0
2017-06-15 13:20:00,54.14,54.19,54.14,54.18,241767.0,43.2051,43.245,43.2051,43.237,241767.0
2017-06-15 13:25:00,54.18,54.18,54.12,54.14,53968.0,43.237,43.237,43.1892,43.2051,53968.0
2017-06-15 13:30:00,54.15,54.21,54.15,54.16,82099.0,43.2131,43.261,43.2131,43.2211,82099.0
2017-06-15 13:35:00,54.16,54.19,54.16,54.16,94101.0,43.2211,43.245,43.2211,43.2211,94101.0
2017-06-15 13:40:00,54.16,54.17,54.1,54.11,37379.0,43.2211,43.2291,43.1732,43.1812,37379.0
2017-06-15 13:45:00,54.11,54.11,54.07,54.1,60146.0,43.1812,43.1812,43.1493,43.1732,60146.0
2017-06-15 13:50:00,54.1,54.12,54.08,54.11,61855.0,43.1732,43.1892,43.1572,43.1812,61855.0
2017-06-15 13:55:00,54.11,54.12,54.05,54.07,69273.0,43.1812,43.1892,43.1333,43.1493,69273.0
2017-06-15 14:00:00,54.07,54.12,54.05,54.12,132469.0,43.1493,43.1892,43.1333,43.1892,132469.0
2017-06-15 14:05:00,54.12,54.15,54.07,54.14,144785.0,43.1892,43.2131,43.1493,43.2051,144785.0
2017-06-15 14:10:00,54.14,54.14,54.07,54.07,96219.0,43.2051,43.2051,43.1493,43.1493,96219.0
2017-06-15 14:15:00,54.08,54.09,54.04,54.07,107307.0,43.1572,43.1652,43.1253,43.1493,107307.0
2017-06-15 14:20:00,54.07,54.12,54.06,54.08,119228.0,43.1493,43.1892,43.1413,43.1572,119228.0
2017-06-15 14:25:00,54.08,54.12,54.05,54.08,142072.0,43.1572,43.1892,43.1333,43.1572,142072.0
2017-06-15 14:30:00,54.08,54.09,54.01,54.04,118883.0,43.1572,43.1652,43.1014,43.1253,118883.0
2017-06-15 14:35:00,54.04,54.09,54.01,54.08,181418.0,43.1253,43.1652,43.1014,43.1572,181418.0
2017-06-15 14:40:00,54.08,54.09,54.05,54.05,87692.0,43.1572,43.1652,43.1333,43.1333,87692.0
2017-06-15 14:45:00,54.06,54.08,54.04,54.05,166974.0,43.1413,43.1572,43.1253,43.1333,166974.0
2017-06-15 14:50:00,54.05,54.05,54.0,54.0,142141.0,43.1333,43.1333,43.0934,43.0934,142141.0
2017-06-15 14:55:00,54.01,54.02,53.99,54.01,130980.0,43.1014,43.1094,43.0854,43.1014,130980.0
2017-06-15 15:00:00,54.01,54.04,53.99,54.02,155095.0,43.1014,43.1253,43.0854,43.1094,155095.0
2017-06-15 15:05:00,54.01,54.08,54.0,54.08,338498.0,43.1014,43.1572,43.0934,43.1572,338498.0
2017-06-15 15:10:00,54.07,54.1,54.06,54.09,155992.0,43.1493,43.1732,43.1413,43.1652,155992.0
2017-06-15 15:15:00,54.08,54.12,54.06,54.1,86281.0,43.1572,43.1892,43.1413,43.1732,86281.0
2017-06-15 15:20:00,54.09,54.11,54.03,54.04,159111.0,43.1652,43.1812,43.1173,43.1253,159111.0
2017-06-15 15:25:00,54.03,54.04,54.01,54.01,132221.0,43.1173,43.1253,43.1014,43.1014,132221.0
2017-06-15 15:30:00,54.02,54.02,53.96,53.97,450777.0,43.1094,43.1094,43.0615,43.0695,450777.0
2017-06-15 15:35:00,53.97,54.01,53.95,53.96,283597.0,43.0695,43.1014,43.0535,43.0615,283597.0
2017-06-15 15:40:00,53.96,53.96,53.84,53.84,341277.0,43.0615,43.0615,42.9657,42.9657,341277.0
2017-06-15 15:45:00,53.84,53.91,53.84,53.89,762341.0,42.9657,43.0216,42.9657,43.0056,762341.0
2017-06-15 15:50:00,53.89,53.93,53.81,53.84,753267.0,43.0056,43.0375,42.9418,42.9657,753267.0
2017-06-15 15:55:00,53.84,53.92,53.81,53.91,1379005.0,42.9657,43.0296,42.9418,43.0216,1379005.0
2017-06-16 09:30:00,53.93,54.07,53.9,54.01,3051163.0,43.0375,43.1493,43.0136,43.1014,3051163.0
2017-06-16 09:35:00,54.01,54.03,53.89,53.92,272105.0,43.1014,43.1173,43.0056,43.0296,272105.0
2017-06-16 09:40:00,53.92,53.94,53.77,53.79,231657.0,43.0296,43.0455,42.9099,42.9258,231657.0
2017-06-16 09:45:00,53.79,53.81,53.65,53.8,276829.0,42.9258,42.9418,42.8141,42.9338,276829.0
2017-06-16 09:50:00,53.81,53.86,53.79,53.83,164165.0,42.9418,42.9817,42.9258,42.9577,164165.0
2017-06-16 09:55:00,53.84,53.86,53.73,53.76,209609.0,42.9657,42.9817,42.8779,42.9019,209609.0
2017-06-16 10:00:00,53.74,53.8,53.71,53.79,134487.0,42.8859,42.9338,42.862,42.9258,134487.0
2017-06-16 10:05:00,53.79,53.87,53.77,53.84,146316.0,42.9258,42.9897,42.9099,42.9657,146316.0
2017-06-16 10:10:00,53.85,53.87,53.81,53.87,91552.0,42.9737,42.9897,42.9418,42.9897,91552.0
2017-06-16 10:15:00,53.87,53.93,53.86,53.91,115989.0,42.9897,43.0375,42.9817,43.0216,115989.0
2017-06-16 10:20:00,53.91,53.92,53.88,53.89,106627.0,43.0216,43.0296,42.9976,43.0056,106627.0
2017-06-16 10:25:00,53.89,53.89,53.82,53.86,103277.0,43.0056,43.0056,42.9498,42.9817,103277.0
2017-06-16 10:30:00,53.85,53.86,53.79,53.83,63454.0,42.9737,42.9817,42.9258,42.9577,63454.0
2017-06-16 10:35:00,53.82,53.93,53.82,53.92,142837.0,42.9498,43.0375,42.9498,43.0296,142837.0
2017-06-16 10:40:00,53.92,53.99,53.92,53.99,94279.0,43.0296,43.0854,43.0296,43.0854,94279.0
2017-06-16 10:45:00,53.98,54.01,53.96,54.0,141272.0,43.0774,43.1014,43.0615,43.0934,141272.0
2017-06-16 10:50:00,54.0,54.01,53.87,53.89,133879.0,43.0934,43.1014,42.9897,43.0056,133879.0
2017-06-16 10:55:00,53.89,53.99,53.89,53.98,77462.0,43.0056,43.0854,43.0056,43.0774,77462.0
2017-06-16 11:00:00,53.99,54.03,53.98,54.0,115080.0,43.0854,43.1173,43.0774,43.0934,115080.0
2017-06-16 11:05:00,54.0,54.04,53.98,54.01,107616.0,43.0934,43.1253,43.0774,43.1014,107616.0
2017-06-16 11:10:00,54.02,54.1,54.0,54.09,119734.0,43.1094,43.1732,43.0934,43.1652,119734.0
2017-06-16 11:15:00,54.08,54.13,54.08,54.11,214672.0,43.1572,43.1971,43.1572,43.1812,214672.0
2017-06-16 11:20:00,54.12,54.13,54.08,54.13,103692.0,43.1892,43.1971,43.1572,43.1971,103692.0
2017-06-16 11:25:00,54.13,54.13,54.07,54.09,86141.0,43.1971,43.1971,43.1493,43.1652,86141.0
2017-06-16 11:30:00,54.08,54.15,54.06,54.15,92182.0,43.1572,43.2131,43.1413,43.2131,92182.0
2017-06-16 11:35:00,54.14,54.22,54.13,54.22,193152.0,43.2051,43.269,43.1971,43.269,193152.0
2017-06-16 11:40:00,54.21,54.22,54.14,54.18,88316.0,43.261,43.269,43.2051,43.237,88316.0
2017-06-16 11:45:00,54.18,54.2,54.14,54.16,54979.0,43.237,43.253,43.2051,43.2211,54979.0
2017-06-16 11:50:00,54.16,54.19,54.13,54.13,109062.0,43.2211,43.245,43.1971,43.1971,109062.0
2017-06-16 11:55:00,54.13,54.21,54.12,54.2,164296.0,43.1971,43.261,43.1892,43.253,164296.0
2017-06-16 12:00:00,54.2,54.22,54.17,54.22,242530.0,43.253,43.269,43.2291,43.269,242530.0
2017-06-16 12:05:00,54.21,54.24,54.14,54.15,47627.0,43.261,43.2849,43.2051,43.2131,47627.0
2017-06-16 12:10:00,54.15,54.15,54.07,54.09,100810.0,43.2131,43.2131,43.1493,43.1652,100810.0
2017-06-16 12:15:00,54.09,54.13,54.08,54.12,67363.0,43.1652,43.1971,43.1572,43.1892,67363.0
2017-06-16 12:20:00,54.12,54.14,54.09,54.09,59741.0,43.1892,43.2051,43.1652,43.1652,59741.0
2017-06-16 12:25:00,54.09,54.1,54.06,54.08,61006.0,43.1652,43.1732,43.1413,43.1572,61006.0
2017-06-16 12:30:00,54.08,54.12,54.07,54.11,62803.0,43.1572,43.1892,43.1493,43.1812,62803.0
2017-06-16 12:35:00,54.11,54.14,54.1,54.12,65169.0,43.1812,43.2051,43.1732,43.1892,65169.0
2017-06-16 12:40:00,54.12,54.13,54.09,54.12,74580.0,43.1892,43.1971,43.1652,43.1892,74580.0
2017-06-16 12:45:00,54.12,54.13,54.1,54.1,51539.0,43.1892,43.1971,43.1732,43.1732,51539.0
2017-06-16 12:50:00,54.11,54.12,54.04,54.05,61768.0,43.1812,43.1892,43.1253,43.1333,61768.0
2017-06-16 12:55:00,54.06,54.07,54.05,54.06,44691.0,43.1413,43.1493,43.1333,43.1413,44691.0
2017-06-16 13:00:00,54.07,54.1,54.06,54.09,87089.0,43.1493,43.1732,43.1413,43.1652,87089.0
2017-06-16 13:05:00,54.09,54.12,54.08,54.1,52740.0,43.1652,43.1892,43.1572,43.1732,52740.0
2017-06-16 13:10:00,54.1,54.11,54.02,54.02,48487.0,43.1732,43.1812,43.1094,43.1094,48487.0
2017-06-16 13:15:00,54.03,54.04,53.99,54.04,83590.0,43.1173,43.1253,43.0854,43.1253,83590.0
2017-06-16 13:20:00,54.03,54.04,54.01,54.02,52906.0,43.1173,43.1253,43.1014,43.1094,52906.0
2017-06-16 13:25:00,54.01,54.02,53.98,54.0,282221.0,43.1014,43.1094,43.0774,43.0934,282221.0
2017-06-16 13:30:00,53.99,54.0,53.93,53.95,115116.0,43.0854,43.0934,43.0375,43.0535,115116.0
2017-06-16 13:35:00,53.95,53.98,53.92,53.97,107369.0,43.0535,43.0774,43.0296,43.0695,107369.0
2017-06-16 13:40:00,53.97,53.99,53.97,53.98,61244.0,43.0695,43.0854,43.0695,43.0774,61244.0
2017-06-16 13:45:00,53.99,53.99,53.96,53.96,53441.0,43.0854,43.0854,43.0615,43.0615,53441.0
2017-06-16 13:50:00,53.97,53.98,53.94,53.97,48875.0,43.0695,43.0774,43.0455,43.0695,48875.0
2017-06-16 13:55:00,53.97,53.99,53.96,53.97,99155.0,43.0695,43.0854,43.0615,43.0695,99155.0
2017-06-16 14:00:00,53.97,53.98,53.94,53.95,67219.0,43.0695,43.0774,43.0455,43.0535,67219.0
2017-06-16 14:05:00,53.95,53.98,53.94,53.97,50951.0,43.0535,43.0774,43.0455,43.0695,50951.0
2017-06-16 14:10:00,53.97,53.98,53.95,53.95,63343.0,43.0695,43.0774,43.0535,43.0535,63343.0
2017-06-16 14:15:00,53.95,53.98,53.94,53.97,43065.0,43.0535,43.0774,43.0455,43.0695,43065.0
2017-06-16 14:20:00,53.97,53.99,53.96,53.96,102162.0,43.0695,43.0854,43.0615,43.0615,102162.0
2017-06-16 14:25:00,53.97,53.99,53.95,53.96,93489.0,43.0695,43.0854,43.0535,43.0615,93489.0
2017-06-16 14:30:00,53.95,53.96,53.92,53.93,72547.0,43.0535,43.0615,43.0296,43.0375,72547.0
2017-06-16 14:35:00,53.93,53.95,53.9,53.91,214355.0,43.0375,43.0535,43.0136,43.0216,214355.0
2017-06-16 14:40:00,53.91,53.92,53.86,53.91,93508.0,43.0216,43.0296,42.9817,43.0216,93508.0
2017-06-16 14:45:00,53.91,53.92,53.9,53.91,97812.0,43.0216,43.0296,43.0136,43.0216,97812.0
2017-06-16 14:50:00,53.91,53.97,53.9,53.95,136820.0,43.0216,43.0695,43.0136,43.0535,136820.0
2017-06-16 14:55:00,53.95,53.99,53.93,53.97,389161.0,43.0535,43.0854,43.0375,43.0695,389161.0
2017-06-16 15:00:00,53.98,54.03,53.97,53.98,122342.0,43.0774,43.1173,43.0695,43.0774,122342.0
2017-06-16 15:05:00,53.99,54.03,53.98,54.01,138860.0,43.0854,43.1173,43.0774,43.1014,138860.0
2017-06-16 15:10:00,54.02,54.03,53.96,53.99,213664.0,43.1094,43.1173,43.0615,43.0854,213664.0
2017-06-16 15:15:00,53.98,54.02,53.98,54.01,112964.0,43.0774,43.1094,43.0774,43.1014,112964.0
2017-06-16 15:20:00,54.01,54.02,53.98,54.01,75710.0,43.1014,43.1094,43.0774,43.1014,75710.0
2017-06-16 15:25:00,54.01,54.03,54.0,54.02,204748.0,43.1014,43.1173,43.0934,43.1094,204748.0
2017-06-16 15:30:00,54.02,54.02,53.92,53.94,268789.0,43.1094,43.1094,43.0296,43.0455,268789.0
2017-06-16 15:35:00,53.94,53.95,53.88,53.93,263694.0,43.0455,43.0535,42.9976,43.0375,263694.0
2017-06-16 15:40:00,53.93,53.93,53.87,53.88,263391.0,43.0375,43.0375,42.9897,42.9976,263391.0
2017-06-16 15:45:00,53.87,53.89,53.85,53.89,361779.0,42.9897,43.0056,42.9737,43.0056,361779.0
2017-06-16 15:50:00,53.89,53.93,53.87,53.92,489160.0,43.0056,43.0375,42.9897,43.0296,489160.0
2017-06-16 15:55:00,53.92,53.93,53.85,53.91,1102975.0,43.0296,43.0375,42.9737,43.0216,1102975.0
2017-06-19 09:30:00,54.31,54.39,54.25,54.39,325529.0,43.3408,43.4046,43.2929,43.4046,325529.0
2017-06-19 09:35:00,54.39,54.48,54.35,54.44,226778.0,43.4046,43.4764,43.3727,43.4445,226778.0
2017-06-19 09:40:00,54.44,54.53,54.43,54.5,268998.0,43.4445,43.5164,43.4365,43.4924,268998.0
2017-06-19 09:45:00,54.48,54.57,54.46,54.55,236735.0,43.4764,43.5483,43.4605,43.5323,236735.0
2017-06-19 09:50:00,54.55,54.57,54.48,54.5,157280.0,43.5323,43.5483,43.4764,43.4924,157280.0
2017-06-19 09:55:00,54.5,54.56,54.47,54.51,312086.0,43.4924,43.5403,43.4685,43.5004,312086.0
2017-06-19 10:00:00,54.5,54.5,54.37,54.45,228696.0,43.4924,43.4924,43.3887,43.4525,228696.0
2017-06-19 10:05:00,54.44,54.55,54.41,54.55,252391.0,43.4445,43.5323,43.4206,43.5323,252391.0
2017-06-19 10:10:00,54.55,54.55,54.49,54.52,214409.0,43.5323,43.5323,43.4844,43.5084,214409.0
2017-06-19 10:15:00,54.53,54.58,54.52,54.56,218755.0,43.5164,43.5563,43.5084,43.5403,218755.0
2017-06-19 10:20:00,54.55,54.56,54.5,54.5,105151.0,43.5323,43.5403,43.4924,43.4924,105151.0
2017-06-19 10:25:00,54.51,54.53,54.49,54.51,144726.0,43.5004,43.5164,43.4844,43.5004,144726.0
2017-06-19 10:30:00,54.51,54.64,54.51,54.56,262397.0,43.5004,43.6041,43.5004,43.5403,262397.0
2017-06-19 10:35:00,54.55,54.59,54.53,54.58,93009.0,43.5323,43.5642,43.5164,43.5563,93009.0
2017-06-19 10:40:00,54.59,54.6,54.53,54.56,180807.0,43.5642,43.5722,43.5164,43.5403,180807.0
2017-06-19 10:45:00,54.55,54.56,54.5,54.54,117354.0,43.5323,43.5403,43.4924,43.5243,117354.0
2017-06-19 10:50:00,54.55,54.55,54.42,54.45,164652.0,43.5323,43.5323,43.4286,43.4525,164652.0
2017-06-19 10:55:00,54.45,54.48,54.42,54.42,273497.0,43.4525,43.4764,43.4286,43.4286,273497.0
2017-06-19 11:00:00,54.43,54.43,54.39,54.41,124166.0,43.4365,43.4365,43.4046,43.4206,124166.0
2017-06-19 11:05:00,54.41,54.42,54.38,54.4,126056.0,43.4206,43.4286,43.3966,43.4126,126056.0
2017-06-19 11:10:00,54.4,54.42,54.39,54.41,111517.0,43.4126,43.4286,43.4046,43.4206,111517.0
2017-06-19 11:15:00,54.4,54.42,54.38,54.4,177373.0,43.4126,43.4286,43.3966,43.4126,177373.0
2017-06-19 11:20:00,54.4,54.41,54.33,54.36,131941.0,43.4126,43.4206,43.3567,43.3807,131941.0
2017-06-19 11:25:00,54.36,54.37,54.25,54.26,116851.0,43.3807,43.3887,43.2929,43.3009,116851.0
2017-06-19 11:30:00,54.25,54.3,54.25,54.29,110037.0,43.2929,43.3328,43.2929,43.3248,110037.0
2017-06-19 11:35:00,54.28,54.33,54.24,54.32,183461.0,43.3168,43.3567,43.2849,43.3488,183461.0
2017-06-19 11:40:00,54.32,54.36,54.29,54.29,79051.0,43.3488,43.3807,43.3248,43.3248,79051.0
2017-06-19 11:45:00,54.29,54.34,54.29,54.34,77937.0,43.3248,43.3647,43.3248,43.3647,77937.0
2017-06-19 11:50:00,54.34,54.36,54.31,54.32,64704.0,43.3647,43.3807,43.3408,43.3488,64704.0
2017-06-19 11:55:00,54.32,54.39,54.31,54.39,75134.0,43.3488,43.4046,43.3408,43.4046,75134.0
2017-06-19 12:00:00,54.38,54.43,54.37,54.41,61058.0,43.3966,43.4365,43.3887,43.4206,61058.0
2017-06-19 12:05:00,54.42,54.43,54.37,54.39,47278.0,43.4286,43.4365,43.3887,43.4046,47278.0
2017-06-19 12:10:00,54.39,54.4,54.36,54.37,40791.0,43.4046,43.4126,43.3807,43.3887,40791.0
2017-06-19 12:15:00,54.37,54.38,54.34,54.38,46578.0,43.3887,43.3966,43.3647,43.3966,46578.0
2017-06-19 12:20:00,54.38,54.42,54.36,54.41,64568.0,43.3966,43.4286,43.3807,43.4206,64568.0
2017-06-19 12:25:00,54.41,54.43,54.41,54.41,52702.0,43.4206,43.4365,43.4206,43.4206,52702.0
2017-06-19 12:30:00,54.42,54.42,54.37,54.41,93172.0,43.4286,43.4286,43.3887,43.4206,93172.0
2017-06-19 12:35:00,54.4,54.41,54.39,54.41,68425.0,43.4126,43.4206,43.4046,43.4206,68425.0
2017-06-19 12:40:00,54.41,54.41,54.36,54.37,94686.0,43.4206,43.4206,43.3807,43.3887,94686.0
2017-06-19 12:45:00,54.37,54.42,54.37,54.41,113306.0,43.3887,43.4286,43.3887,43.4206,113306.0
2017-06-19 12:50:00,54.41,54.45,54.41,54.44,305099.0,43.4206,43.4525,43.4206,43.4445,305099.0
2017-06-19 12:55:00,54.44,54.46,54.41,54.42,90448.0,43.4445,43.4605,43.4206,43.4286,90448.0
2017-06-19 13:00:00,54.43,54.48,54.42,54.44,53071.0,43.4365,43.4764,43.4286,43.4445,53071.0
2017-06-19 13:05:00,54.44,54.5,54.44,54.48,68933.0,43.4445,43.4924,43.4445,43.4764,68933.0
2017-06-19 13:10:00,54.48,54.49,54.46,54.48,122183.0,43.4764,43.4844,43.4605,43.4764,122183.0
2017-06-19 13:15:00,54.47,54.48,54.44,54.44,104052.0,43.4685,43.4764,43.4445,43.4445,104052.0
2017-06-19 13:20:00,54.45,54.5,54.44,54.5,115968.0,43.4525,43.4924,43.4445,43.4924,115968.0
2017-06-19 13:25:00,54.49,54.53,54.48,54.49,159136.0,43.4844,43.5164,43.4764,43.4844,159136.0
2017-06-19 13:30:00,54.5,54.53,54.45,54.49,434911.0,43.4924,43.5164,43.4525,43.4844,434911.0
2017-06-19 13:35:00,54.5,54.55,54.46,54.47,223222.0,43.4924,43.5323,43.4605,43.4685,223222.0
2017-06-19 13:40:00,54.47,54.54,54.39,54.39,168655.0,43.4685,43.5243,43.4046,43.4046,168655.0
2017-06-19 13:45:00,54.4,54.4,54.32,54.32,135413.0,43.4126,43.4126,43.3488,43.3488,135413.0
2017-06-19 13:50:00,54.33,54.39,54.31,54.38,145304.0,43.3567,43.4046,43.3408,43.3966,145304.0
2017-06-19 13:55:00,54.38,54.41,54.36,54.41,119632.0,43.3966,43.4206,43.3807,43.4206,119632.0
2017-06-19 14:00:00,54.4,54.42,54.38,54.38,85318.0,43.4126,43.4286,43.3966,43.3966,85318.0
2017-06-19 14:05:00,54.38,54.39,54.3,54.3,112816.0,43.3966,43.4046,43.3328,43.3328,112816.0
2017-06-19 14:10:00,54.3,54.31,54.24,54.24,115252.0,43.3328,43.3408,43.2849,43.2849,115252.0
2017-06-19 14:15:00,54.24,54.25,54.22,54.22,117055.0,43.2849,43.2929,43.269,43.269,117055.0
2017-06-19 14:20:00,54.21,54.22,54.14,54.16,108304.0,43.261,43.269,43.2051,43.2211,108304.0
2017-06-19 14:25:00,54.16,54.24,54.12,54.22,183987.0,43.2211,43.2849,43.1892,43.269,183987.0
2017-06-19 14:30:00,54.21,54.26,54.19,54.26,163994.0,43.261,43.3009,43.245,43.3009,163994.0
2017-06-19 14:35:00,54.25,54.27,54.22,54.22,116625.0,43.2929,43.3089,43.269,43.269,116625.0
2017-06-19 14:40:00,54.23,54.25,54.2,54.25,129268.0,43.2769,43.2929,43.253,43.2929,129268.0
2017-06-19 14:45:00,54.25,54.3,54.24,54.26,134794.0,43.2929,43.3328,43.2849,43.3009,134794.0
2017-06-19 14:50:00,54.26,54.28,54.21,54.28,141260.0,43.3009,43.3168,43.261,43.3168,141260.0
2017-06-19 14:55:00,54.28,54.31,54.25,54.3,247146.0,43.3168,43.3408,43.2929,43.3328,247146.0
2017-06-19 15:00:00,54.3,54.31,54.27,54.29,136383.0,43.3328,43.3408,43.3089,43.3248,136383.0
2017-06-19 15:05:00,54.29,54.36,54.28,54.33,188054.0,43.3248,43.3807,43.3168,43.3567,188054.0
2017-06-19 15:10:00,54.33,54.33,54.28,54.29,248669.0,43.3567,43.3567,43.3168,43.3248,248669.0
2017-06-19 15:15:00,54.28,54.33,54.28,54.3,139215.0,43.3168,43.3567,43.3168,43.3328,139215.0
2017-06-19 15:20:00,54.3,54.31,54.27,54.31,123447.0,43.3328,43.3408,43.3089,43.3408,123447.0
2017-06-19 15:25:00,54.3,54.33,54.28,54.29,100839.0,43.3328,43.3567,43.3168,43.3248,100839.0
2017-06-19 15:30:00,54.29,54.3,54.22,54.23,163424.0,43.3248,43.3328,43.269,43.2769,163424.0
2017-06-19 15:35:00,54.23,54.28,54.22,54.27,156472.0,43.2769,43.3168,43.269,43.3089,156472.0
2017-06-19 15:40:00,54.28,54.28,54.18,54.21,437780.0,43.3168,43.3168,43.237,43.261,437780.0
2017-06-19 15:45:00,54.22,54.28,54.21,54.27,239689.0,43.269,43.3168,43.261,43.3089,239689.0
2017-06-19 15:50:00,54.27,54.31,54.21,54.3,420024.0,43.3089,43.3408,43.261,43.3328,420024.0
2017-06-19 15:55:00,54.3,54.3,54.19,54.25,904122.0,43.3328,43.3328,43.245,43.2929,904122.0
2017-06-20 09:30:00,54.06,54.06,53.91,53.97,264978.0,43.1413,43.1413,43.0216,43.0695,264978.0
2017-06-20 09:35:00,53.97,54.01,53.81,53.88,183061.0,43.0695,43.1014,42.9418,42.9976,183061.0
2017-06-20 09:40:00,53.88,54.02,53.86,53.93,169554.0,42.9976,43.1094,42.9817,43.0375,169554.0
2017-06-20 09:45:00,53.93,53.96,53.88,53.93,155854.0,43.0375,43.0615,42.9976,43.0375,155854.0
2017-06-20 09:50:00,53.93,53.99,53.92,53.94,95048.0,43.0375,43.0854,43.0296,43.0455,95048.0
2017-06-20 09:55:00,53.94,53.94,53.88,53.9,108930.0,43.0455,43.0455,42.9976,43.0136,108930.0
2017-06-20 10:00:00,53.9,54.0,53.88,54.0,152280.0,43.0136,43.0934,42.9976,43.0934,152280.0
2017-06-20 10:05:00,54.0,54.1,53.99,54.05,59889.0,43.0934,43.1732,43.0854,43.1333,59889.0
2017-06-20 10:10:00,54.05,54.05,53.9,53.92,102175.0,43.1333,43.1333,43.0136,43.0296,102175.0
2017-06-20 10:15:00,53.91,53.92,53.88,53.89,87621.0,43.0216,43.0296,42.9976,43.0056,87621.0
2017-06-20 10:20:00,53.88,53.92,53.86,53.92,66431.0,42.9976,43.0296,42.9817,43.0296,66431.0
2017-06-20 10:25:00,53.92,53.95,53.85,53.86,85960.0,43.0296,43.0535,42.9737,42.9817,85960.0
2017-06-20 10:30:00,53.85,53.89,53.82,53.86,74592.0,42.9737,43.0056,42.9498,42.9817,74592.0
2017-06-20 10:35:00,53.86,53.87,53.82,53.87,124277.0,42.9817,42.9897,42.9498,42.9897,124277.0
2017-06-20 10:40:00,53.86,53.93,53.86,53.92,143083.0,42.9817,43.0375,42.9817,43.0296,143083.0
2017-06-20 10:45:00,53.91,53.95,53.85,53.86,143636.0,43.0216,43.0535,42.9737,42.9817,143636.0
2017-06-20 10:50:00,53.86,53.91,53.8,53.8,357414.0,42.9817,43.0216,42.9338,42.9338,357414.0
2017-06-20 10:55:00,53.81,53.82,53.72,53.77,227932.0,42.9418,42.9498,42.8699,42.9099,227932.0
2017-06-20 11:00:00,53.76,53.79,53.72,53.73,254489.0,42.9019,42.9258,42.8699,42.8779,254489.0
2017-06-20 11:05:00,53.73,53.75,53.63,53.63,223627.0,42.8779,42.8939,42.7981,42.7981,223627.0
2017-06-20 11:10:00,53.63,53.64,53.5,53.51,271016.0,42.7981,42.8061,42.6944,42.7024,271016.0
2017-06-20 11:15:00,53.5,53.58,53.47,53.52,265240.0,42.6944,42.7582,42.6704,42.7103,265240.0
2017-06-20 11:20:00,53.51,53.57,53.5,53.52,176931.0,42.7024,42.7502,42.6944,42.7103,176931.0
2017-06-20 11:25:00,53.53,53.61,53.52,53.59,152870.0,42.7183,42.7822,42.7103,42.7662,152870.0
2017-06-20 11:30:00,53.59,53.7,53.58,53.68,172818.0,42.7662,42.854,42.7582,42.838,172818.0
2017-06-20 11:35:00,53.67,53.67,53.61,53.63,93261.0,42.83,42.83,42.7822,42.7981,93261.0
2017-06-20 11:40:00,53.63,53.69,53.6,53.68,84042.0,42.7981,42.846,42.7742,42.838,84042.0
2017-06-20 11:45:00,53.67,53.72,53.65,53.67,92170.0,42.83,42.8699,42.8141,42.83,92170.0
2017-06-20 11:50:00,53.68,53.68,53.64,53.65,101688.0,42.838,42.838,42.8061,42.8141,101688.0
2017-06-20 11:55:00,53.66,53.67,53.64,53.65,88162.0,42.8221,42.83,42.8061,42.8141,88162.0
2017-06-20 12:00:00,53.65,53.69,53.64,53.66,66359.0,42.8141,42.846,42.8061,42.8221,66359.0
2017-06-20 12:05:00,53.66,53.69,53.64,53.66,82220.0,42.8221,42.846,42.8061,42.8221,82220.0
2017-06-20 12:10:00,53.66,53.67,53.6,53.6,68313.0,42.8221,42.83,42.7742,42.7742,68313.0
2017-06-20 12:15:00,53.6,53.61,53.56,53.59,122326.0,42.7742,42.7822,42.7423,42.7662,122326.0
2017-06-20 12:20:00,53.6,53.62,53.57,53.6,82639.0,42.7742,42.7901,42.7502,42.7742,82639.0
2017-06-20 12:25:00,53.6,53.62,53.57,53.59,81806.0,42.7742,42.7901,42.7502,42.7662,81806.0
2017-06-20 12:30:00,53.59,53.61,53.57,53.61,61402.0,42.7662,42.7822,42.7502,42.7822,61402.0
2017-06-20 12:35:00,53.61,53.62,53.56,53.56,60469.0,42.7822,42.7901,42.7423,42.7423,60469.0
2017-06-20 12:40:00,53.57,53.57,53.48,53.49,118964.0,42.7502,42.7502,42.6784,42.6864,118964.0
2017-06-20 12:45:00,53.49,53.49,53.45,53.46,177556.0,42.6864,42.6864,42.6545,42.6625,177556.0
2017-06-20 12:50:00,53.47,53.55,53.45,53.54,136765.0,42.6704,42.7343,42.6545,42.7263,136765.0
2017-06-20 12:55:00,53.55,53.64,53.52,53.63,180820.0,42.7343,42.8061,42.7103,42.7981,180820.0
2017-06-20 13:00:00,53.64,53.69,53.62,53.64,97434.0,42.8061,42.846,42.7901,42.8061,97434.0
2017-06-20 13:05:00,53.64,53.65,53.61,53.63,65249.0,42.8061,42.8141,42.7822,42.7981,65249.0
2017-06-20 13:10:00,53.62,53.66,53.6,53.61,83884.0,42.7901,42.8221,42.7742,42.7822,83884.0
2017-06-20 13:15:00,53.6,53.63,53.6,53.62,57575.0,42.7742,42.7981,42.7742,42.7901,57575.0
2017-06-20 13:20:00,53.62,53.66,53.61,53.64,78216.0,42.7901,42.8221,42.7822,42.8061,78216.0
2017-06-20 13:25:00,53.63,53.64,53.58,53.58,70542.0,42.7981,42.8061,42.7582,42.7582,70542.0
2017-06-20 13:30:00,53.58,53.62,53.57,53.62,87321.0,42.7582,42.7901,42.7502,42.7901,87321.0
2017-06-20 13:35:00,53.62,53.62,53.58,53.59,101513.0,42.7901,42.7901,42.7582,42.7662,101513.0
2017-06-20 13:40:00,53.6,53.6,53.57,53.58,58958.0,42.7742,42.7742,42.7502,42.7582,58958.0
2017-06-20 13:45:00,53.59,53.66,53.57,53.64,112019.0,42.7662,42.8221,42.7502,42.8061,112019.0
2017-06-20 13:50:00,53.64,53.65,53.6,53.61,81092.0,42.8061,42.8141,42.7742,42.7822,81092.0
2017-06-20 13:55:00,53.61,53.64,53.59,53.64,64613.0,42.7822,42.8061,42.7662,42.8061,64613.0
2017-06-20 14:00:00,53.63,53.69,53.63,53.65,90995.0,42.7981,42.846,42.7981,42.8141,90995.0
2017-06-20 14:05:00,53.65,53.65,53.6,53.64,88076.0,42.8141,42.8141,42.7742,42.8061,88076.0
2017-06-20 14:10:00,53.63,53.64,53.57,53.59,118367.0,42.7981,42.8061,42.7502,42.7662,118367.0
2017-06-20 14:15:00,53.59,53.6,53.54,53.58,124044.0,42.7662,42.7742,42.7263,42.7582,124044.0
2017-06-20 14:20:00,53.58,53.59,53.55,53.57,82806.0,42.7582,42.7662,42.7343,42.7502,82806.0
2017-06-20 14:25:00,53.57,53.58,53.5,53.51,97163.0,42.7502,42.7582,42.6944,42.7024,97163.0
2017-06-20 14:30:00,53.51,53.58,53.49,53.54,133084.0,42.7024,42.7582,42.6864,42.7263,133084.0
2017-06-20 14:35:00,53.54,53.56,53.5,53.55,94110.0,42.7263,42.7423,42.6944,42.7343,94110.0
2017-06-20 14:40:00,53.55,53.55,53.5,53.52,76128.0,42.7343,42.7343,42.6944,42.7103,76128.0
2017-06-20 14:45:00,53.51,53.53,53.47,53.49,81907.0,42.7024,42.7183,42.6704,42.6864,81907.0
2017-06-20 14:50:00,53.48,53.55,53.47,53.53,164892.0,42.6784,42.7343,42.6704,42.7183,164892.0
2017-06-20 14:55:00,53.53,53.54,53.46,53.47,163797.0,42.7183,42.7263,42.6625,42.6704,163797.0
2017-06-20 15:00:00,53.47,53.51,53.46,53.5,229816.0,42.6704,42.7024,42.6625,42.6944,229816.0
2017-06-20 15:05:00,53.51,53.51,53.47,53.48,201531.0,42.7024,42.7024,42.6704,42.6784,201531.0
2017-06-20 15:10:00,53.49,53.51,53.47,53.5,158815.0,42.6864,42.7024,42.6704,42.6944,158815.0
2017-06-20 15:15:00,53.49,53.54,53.49,53.52,145423.0,42.6864,42.7263,42.6864,42.7103,145423.0
2017-06-20 15:20:00,53.53,53.55,53.51,53.54,137733.0,42.7183,42.7343,42.7024,42.7263,137733.0
2017-06-20 15:25:00,53.54,53.56,53.51,53.54,180491.0,42.7263,42.7423,42.7024,42.7263,180491.0
2017-06-20 15:30:00,53.53,53.54,53.48,53.52,215442.0,42.7183,42.7263,42.6784,42.7103,215442.0
2017-06-20 15:35:00,53.52,53.56,53.5,53.52,191183.0,42.7103,42.7423,42.6944,42.7103,191183.0
2017-06-20 15:40:00,53.52,53.53,53.48,53.5,257910.0,42.7103,42.7183,42.6784,42.6944,257910.0
2017-06-20 15:45:00,53.5,53.51,53.43,53.46,421993.0,42.6944,42.7024,42.6385,42.6625,421993.0
2017-06-20 15:50:00,53.46,53.5,53.44,53.45,465915.0,42.6625,42.6944,42.6465,42.6545,465915.0
2017-06-20 15:55:00,53.45,53.47,53.42,53.46,876107.0,42.6545,42.6704,42.6305,42.6625,876107.0
2017-06-21 09:30:00,53.47,53.48,53.29,53.3,299001.0,42.6704,42.6784,42.5268,42.5348,299001.0
2017-06-21 09:35:00,53.31,53.34,53.09,53.1,173183.0,42.5428,42.5667,42.3672,42.3752,173183.0
2017-06-21 09:40:00,53.09,53.18,53.02,53.07,217655.0,42.3672,42.439,42.3113,42.3512,217655.0
2017-06-21 09:45:00,53.06,53.17,53.03,53.14,228699.0,42.3433,42.431,42.3193,42.4071,228699.0
2017-06-21 09:50:00,53.14,53.22,53.11,53.19,150325.0,42.4071,42.4709,42.3832,42.447,150325.0
2017-06-21 09:55:00,53.18,53.2,53.09,53.12,100778.0,42.439,42.455,42.3672,42.3911,100778.0
2017-06-21 10:00:00,53.12,53.15,53.01,53.03,164951.0,42.3911,42.4151,42.3034,42.3193,164951.0
2017-06-21 10:05:00,53.02,53.17,53.01,53.09,174250.0,42.3113,42.431,42.3034,42.3672,174250.0
2017-06-21 10:10:00,53.08,53.1,53.0,53.0,174438.0,42.3592,42.3752,42.2954,42.2954,174438.0
2017-06-21 10:15:00,53.0,53.07,53.0,53.01,117440.0,42.2954,42.3512,42.2954,42.3034,117440.0
2017-06-21 10:20:00,53.01,53.13,52.98,53.11,211322.0,42.3034,42.3991,42.2794,42.3832,211322.0
2017-06-21 10:25:00,53.11,53.12,53.06,53.11,85540.0,42.3832,42.3911,42.3433,42.3832,85540.0
2017-06-21 10:30:00,53.12,53.23,53.11,53.19,150400.0,42.3911,42.4789,42.3832,42.447,150400.0
2017-06-21 10:35:00,53.19,53.2,53.06,53.18,168944.0,42.447,42.455,42.3433,42.439,168944.0
2017-06-21 10:40:00,53.18,53.24,53.18,53.22,162424.0,42.439,42.4869,42.439,42.4709,162424.0
2017-06-21 10:45:00,53.21,53.22,53.14,53.16,113636.0,42.463,42.4709,42.4071,42.4231,113636.0
2017-06-21 10:50:00,53.16,53.23,53.16,53.19,117175.0,42.4231,42.4789,42.4231,42.447,117175.0
2017-06-21 10:55:00,53.18,53.19,53.09,53.09,88878.0,42.439,42.447,42.3672,42.3672,88878.0
2017-06-21 11:00:00,53.09,53.09,53.0,53.02,162044.0,42.3672,42.3672,42.2954,42.3113,162044.0
2017-06-21 11:05:00,53.01,53.05,52.98,52.99,113563.0,42.3034,42.3353,42.2794,42.2874,113563.0
2017-06-21 11:10:00,52.99,52.99,52.82,52.82,325342.0,42.2874,42.2874,42.1517,42.1517,325342.0
2017-06-21 11:15:00,52.82,52.91,52.8,52.89,226912.0,42.1517,42.2235,42.1358,42.2076,226912.0
2017-06-21 11:20:00,52.89,52.95,52.88,52.91,140865.0,42.2076,42.2555,42.1996,42.2235,140865.0
2017-06-21 11:25:00,52.91,52.94,52.89,52.92,98003.0,42.2235,42.2475,42.2076,42.2315,98003.0
2017-06-21 11:30:00,52.92,53.08,52.91,53.07,105092.0,42.2315,42.3592,42.2235,42.3512,105092.0
2017-06-21 11:35:00,53.08,53.1,53.04,53.05,106181.0,42.3592,42.3752,42.3273,42.3353,106181.0
2017-06-21 11:40:00,53.06,53.2,53.05,53.18,128477.0,42.3433,42.455,42.3353,42.439,128477.0
2017-06-21 11:45:00,53.18,53.19,53.13,53.16,96199.0,42.439,42.447,42.3991,42.4231,96199.0
2017-06-21 11:50:00,53.16,53.19,53.14,53.17,54034.0,42.4231,42.447,42.4071,42.431,54034.0
2017-06-21 11:55:00,53.18,53.24,53.17,53.21,102031.0,42.439,42.4869,42.431,42.463,102031.0
2017-06-21 12:00:00,53.21,53.24,53.18,53.18,96424.0,42.463,42.4869,42.439,42.439,96424.0
2017-06-21 12:05:00,53.18,53.22,53.15,53.21,74060.0,42.439,42.4709,42.4151,42.463,74060.0
2017-06-21 12:10:00,53.21,53.23,53.17,53.17,72675.0,42.463,42.4789,42.431,42.431,72675.0
2017-06-21 12:15:00,53.17,53.17,53.1,53.12,97694.0,42.431,42.431,42.3752,42.3911,97694.0
2017-06-21 12:20:00,53.11,53.17,53.11,53.17,60312.0,42.3832,42.431,42.3832,42.431,60312.0
2017-06-21 12:25:00,53.17,53.17,53.1,53.11,40962.0,42.431,42.431,42.3752,42.3832,40962.0
2017-06-21 12:30:00,53.1,53.11,53.03,53.03,77256.0,42.3752,42.3832,42.3193,42.3193,77256.0
2017-06-21 12:35:00,53.03,53.05,53.02,53.04,92228.0,42.3193,42.3353,42.3113,42.3273,92228.0
2017-06-21 12:40:00,53.03,53.05,53.01,53.02,93604.0,42.3193,42.3353,42.3034,42.3113,93604.0
2017-06-21 12:45:00,53.02,53.04,52.98,53.0,93051.0,42.3113,42.3273,42.2794,42.2954,93051.0
2017-06-21 12:50:00,53.0,53.04,52.99,53.04,84671.0,42.2954,42.3273,42.2874,42.3273,84671.0
2017-06-21 12:55:00,53.04,53.04,53.0,53.02,110710.0,42.3273,42.3273,42.2954,42.3113,110710.0
2017-06-21 13:00:00,53.02,53.06,53.01,53.03,79904.0,42.3113,42.3433,42.3034,42.3193,79904.0
2017-06-21 13:05:00,53.03,53.03,52.96,53.0,67324.0,42.3193,42.3193,42.2635,42.2954,67324.0
2017-06-21 13:10:00,53.01,53.02,52.94,52.95,42875.0,42.3034,42.3113,42.2475,42.2555,42875.0
2017-06-21 13:15:00,52.95,52.99,52.94,52.98,95968.0,42.2555,42.2874,42.2475,42.2794,95968.0
2017-06-21 13:20:00,52.98,53.02,52.97,53.01,64146.0,42.2794,42.3113,42.2714,42.3034,64146.0
2017-06-21 13:25:00,53.01,53.02,52.99,53.0,45224.0,42.3034,42.3113,42.2874,42.2954,45224.0
2017-06-21 13:30:00,53.0,53.01,52.95,52.97,63765.0,42.2954,42.3034,42.2555,42.2714,63765.0
2017-06-21 13:35:00,52.97,52.98,52.92,52.95,70718.0,42.2714,42.2794,42.2315,42.2555,70718.0
2017-06-21 13:40:00,52.96,52.96,52.92,52.94,62427.0,42.2635,42.2635,42.2315,42.2475,62427.0
2017-06-21 13:45:00,52.95,52.96,52.92,52.93,48553.0,42.2555,42.2635,42.2315,42.2395,48553.0
2017-06-21 13:50:00,52.93,52.94,52.9,52.91,177887.0,42.2395,42.2475,42.2156,42.2235,177887.0
2017-06-21 13:55:00,52.91,52.99,52.88,52.99,98423.0,42.2235,42.2874,42.1996,42.2874,98423.0
2017-06-21 14:00:00,52.98,53.0,52.95,52.96,75475.0,42.2794,42.2954,42.2555,42.2635,75475.0
2017-06-21 14:05:00,52.96,53.07,52.96,53.05,89002.0,42.2635,42.3512,42.2635,42.3353,89002.0
2017-06-21 14:10:00,53.05,53.07,53.03,53.04,75622.0,42.3353,42.3512,42.3193,42.3273,75622.0
2017-06-21 14:15:00,53.04,53.08,53.0,53.0,89584.0,42.3273,42.3592,42.2954,42.2954,89584.0
2017-06-21 14:20:00,53.0,53.04,52.99,53.02,153234.0,42.2954,42.3273,42.2874,42.3113,153234.0
2017-06-21 14:25:00,53.02,53.09,53.01,53.02,83652.0,42.3113,42.3672,42.3034,42.3113,83652.0
2017-06-21 14:30:00,53.03,53.05,52.98,53.03,143580.0,42.3193,42.3353,42.2794,42.3193,143580.0
2017-06-21 14:35:00,53.04,53.1,53.02,53.07,126963.0,42.3273,42.3752,42.3113,42.3512,126963.0
2017-06-21 14:40:00,53.06,53.07,53.02,53.04,68200.0,42.3433,42.3512,42.3113,42.3273,68200.0
2017-06-21 14:45:00,53.04,53.06,53.02,53.05,89193.0,42.3273,42.3433,42.3113,42.3353,89193.0
2017-06-21 14:50:00,53.05,53.07,53.03,53.06,66863.0,42.3353,42.3512,42.3193,42.3433,66863.0
2017-06-21 14:55:00,53.05,53.08,53.05,53.06,63452.0,42.3353,42.3592,42.3353,42.3433,63452.0
2017-06-21 15:00:00,53.05,53.09,53.02,53.04,67464.0,42.3353,42.3672,42.3113,42.3273,67464.0
2017-06-21 15:05:00,53.04,53.06,53.03,53.05,73339.0,42.3273,42.3433,42.3193,42.3353,73339.0
2017-06-21 15:10:00,53.06,53.08,53.03,53.04,104533.0,42.3433,42.3592,42.3193,42.3273,104533.0
2017-06-21 15:15:00,53.04,53.06,53.03,53.05,263090.0,42.3273,42.3433,42.3193,42.3353,263090.0
2017-06-21 15:20:00,53.05,53.07,53.04,53.06,149466.0,42.3353,42.3512,42.3273,42.3433,149466.0
2017-06-21 15:25:00,53.05,53.14,53.0,53.14,472741.0,42.3353,42.4071,42.2954,42.4071,472741.0
2017-06-21 15:30:00,53.14,53.14,53.04,53.05,135833.0,42.4071,42.4071,42.3273,42.3353,135833.0
2017-06-21 15:35:00,53.05,53.07,53.01,53.02,220990.0,42.3353,42.3512,42.3034,42.3113,220990.0
2017-06-21 15:40:00,53.01,53.05,53.01,53.04,205533.0,42.3034,42.3353,42.3034,42.3273,205533.0
2017-06-21 15:45:00,53.04,53.07,52.98,53.02,339875.0,42.3273,42.3512,42.2794,42.3113,339875.0
2017-06-21 15:50:00,53.01,53.04,53.0,53.0,279241.0,42.3034,42.3273,42.2954,42.2954,279241.0
2017-06-21 15:55:00,53.0,53.01,52.94,52.99,764023.0,42.2954,42.3034,42.2475,42.2874,764023.0
2017-06-22 09:30:00,52.81,52.81,52.63,52.72,370982.0,42.1437,42.1437,42.0001,42.0719,370982.0
2017-06-22 09:35:00,52.71,52.75,52.54,52.68,263674.0,42.0639,42.0959,41.9283,42.04,263674.0
2017-06-22 09:40:00,52.68,52.84,52.67,52.73,205763.0,42.04,42.1677,42.032,42.0799,205763.0
2017-06-22 09:45:00,52.72,52.84,52.71,52.78,172875.0,42.0719,42.1677,42.0639,42.1198,172875.0
2017-06-22 09:50:00,52.78,52.83,52.75,52.8,132473.0,42.1198,42.1597,42.0959,42.1358,132473.0
2017-06-22 09:55:00,52.81,52.89,52.76,52.79,121550.0,42.1437,42.2076,42.1038,42.1278,121550.0
2017-06-22 10:00:00,52.79,52.8,52.65,52.75,156058.0,42.1278,42.1358,42.0161,42.0959,156058.0
2017-06-22 10:05:00,52.74,52.76,52.64,52.65,391160.0,42.0879,42.1038,42.0081,42.0161,391160.0
2017-06-22 10:10:00,52.65,52.65,52.58,52.64,213471.0,42.0161,42.0161,41.9602,42.0081,213471.0
2017-06-22 10:15:00,52.64,52.68,52.61,52.64,122755.0,42.0081,42.04,41.9841,42.0081,122755.0
2017-06-22 10:20:00,52.64,52.64,52.54,52.54,116473.0,42.0081,42.0081,41.9283,41.9283,116473.0
2017-06-22 10:25:00,52.55,52.55,52.45,52.47,215166.0,41.9363,41.9363,41.8565,41.8724,215166.0
2017-06-22 10:30:00,52.46,52.46,52.32,52.33,347064.0,41.8644,41.8644,41.7527,41.7607,347064.0
2017-06-22 10:35:00,52.32,52.33,52.25,52.25,256862.0,41.7527,41.7607,41.6969,41.6969,256862.0
2017-06-22 10:40:00,52.25,52.26,52.22,52.22,415405.0,41.6969,41.7048,41.6729,41.6729,415405.0
2017-06-22 10:45:00,52.23,52.41,52.22,52.39,485351.0,41.6809,41.8245,41.6729,41.8086,485351.0
2017-06-22 10:50:00,52.4,52.48,52.4,52.42,127715.0,41.8166,41.8804,41.8166,41.8325,127715.0
2017-06-22 10:55:00,52.43,52.46,52.34,52.41,141313.0,41.8405,41.8644,41.7687,41.8245,141313.0
2017-06-22 11:00:00,52.41,52.46,52.35,52.45,85651.0,41.8245,41.8644,41.7767,41.8565,85651.0
2017-06-22 11:05:00,52.45,52.48,52.43,52.47,125056.0,41.8565,41.8804,41.8405,41.8724,125056.0
2017-06-22 11:10:00,52.47,52.58,52.46,52.52,225248.0,41.8724,41.9602,41.8644,41.9123,225248.0
2017-06-22 11:15:00,52.52,52.59,52.5,52.54,116381.0,41.9123,41.9682,41.8964,41.9283,116381.0
2017-06-22 11:20:00,52.54,52.62,52.53,52.61,84622.0,41.9283,41.9921,41.9203,41.9841,84622.0
2017-06-22 11:25:00,52.61,52.63,52.58,52.63,64421.0,41.9841,42.0001,41.9602,42.0001,64421.0
2017-06-22 11:30:00,52.62,52.64,52.56,52.57,82141.0,41.9921,42.0081,41.9442,41.9522,82141.0
2017-06-22 11:35:00,52.57,52.58,52.53,52.58,145759.0,41.9522,41.9602,41.9203,41.9602,145759.0
2017-06-22 11:40:00,52.58,52.59,52.54,52.58,118304.0,41.9602,41.9682,41.9283,41.9602,118304.0
2017-06-22 11:45:00,52.58,52.59,52.49,52.5,106744.0,41.9602,41.9682,41.8884,41.8964,106744.0
2017-06-22 11:50:00,52.5,52.51,52.43,52.46,104031.0,41.8964,41.9043,41.8405,41.8644,104031.0
2017-06-22 11:55:00,52.46,52.46,52.39,52.41,175545.0,41.8644,41.8644,41.8086,41.8245,175545.0
2017-06-22 12:00:00,52.41,52.46,52.4,52.46,183251.0,41.8245,41.8644,41.8166,41.8644,183251.0
2017-06-22 12:05:00,52.46,52.46,52.32,52.33,95481.0,41.8644,41.8644,41.7527,41.7607,95481.0
2017-06-22 12:10:00,52.33,52.37,52.31,52.37,138778.0,41.7607,41.7926,41.7447,41.7926,138778.0
2017-06-22 12:15:00,52.37,52.42,52.36,52.41,88222.0,41.7926,41.8325,41.7846,41.8245,88222.0
2017-06-22 12:20:00,52.4,52.42,52.39,52.42,75799.0,41.8166,41.8325,41.8086,41.8325,75799.0
2017-06-22 12:25:00,52.43,52.44,52.38,52.39,107456.0,41.8405,41.8485,41.8006,41.8086,107456.0
2017-06-22 12:30:00,52.39,52.39,52.35,52.35,70238.0,41.8086,41.8086,41.7767,41.7767,70238.0
2017-06-22 12:35:00,52.36,52.37,52.29,52.3,103576.0,41.7846,41.7926,41.7288,41.7368,103576.0
2017-06-22 12:40:00,52.3,52.32,52.25,52.26,144773.0,41.7368,41.7527,41.6969,41.7048,144773.0
2017-06-22 12:45:00,52.27,52.35,52.26,52.34,218358.0,41.7128,41.7767,41.7048,41.7687,218358.0
2017-06-22 12:50:00,52.35,52.38,52.34,52.38,89904.0,41.7767,41.8006,41.7687,41.8006,89904.0
2017-06-22 12:55:00,52.38,52.38,52.32,52.33,58013.0,41.8006,41.8006,41.7527,41.7607,58013.0
2017-06-22 13:00:00,52.34,52.38,52.32,52.37,91517.0,41.7687,41.8006,41.7527,41.7926,91517.0
2017-06-22 13:05:00,52.36,52.37,52.34,52.35,50212.0,41.7846,41.7926,41.7687,41.7767,50212.0
2017-06-22 13:10:00,52.35,52.36,52.3,52.34,81201.0,41.7767,41.7846,41.7368,41.7687,81201.0
2017-06-22 13:15:00,52.35,52.36,52.3,52.34,66114.0,41.7767,41.7846,41.7368,41.7687,66114.0
2017-06-22 13:20:00,52.35,52.4,52.33,52.39,80189.0,41.7767,41.8166,41.7607,41.8086,80189.0
2017-06-22 13:25:00,52.39,52.46,52.39,52.46,109285.0,41.8086,41.8644,41.8086,41.8644,109285.0
2017-06-22 13:30:00,52.46,52.46,52.43,52.44,36666.0,41.8644,41.8644,41.8405,41.8485,36666.0
2017-06-22 13:35:00,52.44,52.47,52.41,52.43,83336.0,41.8485,41.8724,41.8245,41.8405,83336.0
2017-06-22 13:40:00,52.42,52.46,52.39,52.46,67326.0,41.8325,41.8644,41.8086,41.8644,67326.0
2017-06-22 13:45:00,52.45,52.47,52.43,52.46,71452.0,41.8565,41.8724,41.8405,41.8644,71452.0
2017-06-22 13:50:00,52.45,52.48,52.44,52.46,83794.0,41.8565,41.8804,41.8485,41.8644,83794.0
2017-06-22 13:55:00,52.45,52.47,52.44,52.47,117490.0,41.8565,41.8724,41.8485,41.8724,117490.0
2017-06-22 14:00:00,52.46,52.48,52.44,52.45,170717.0,41.8644,41.8804,41.8485,41.8565,170717.0
2017-06-22 14:05:00,52.44,52.47,52.44,52.45,294833.0,41.8485,41.8724,41.8485,41.8565,294833.0
2017-06-22 14:10:00,52.45,52.48,52.43,52.45,246458.0,41.8565,41.8804,41.8405,41.8565,246458.0
2017-06-22 14:15:00,52.45,52.48,52.45,52.47,197831.0,41.8565,41.8804,41.8565,41.8724,197831.0
2017-06-22 14:20:00,52.46,52.53,52.45,52.52,201764.0,41.8644,41.9203,41.8565,41.9123,201764.0
2017-06-22 14:25:00,52.53,52.58,52.52,52.57,124765.0,41.9203,41.9602,41.9123,41.9522,124765.0
2017-06-22 14:30:00,52.57,52.58,52.52,52.53,175972.0,41.9522,41.9602,41.9123,41.9203,175972.0
2017-06-22 14:35:00,52.53,52.54,52.52,52.54,60426.0,41.9203,41.9283,41.9123,41.9283,60426.0
2017-06-22 14:40:00,52.53,52.54,52.51,52.53,55560.0,41.9203,41.9283,41.9043,41.9203,55560.0
2017-06-22 14:45:00,52.53,52.53,52.47,52.5,90032.0,41.9203,41.9203,41.8724,41.8964,90032.0
2017-06-22 14:50:00,52.5,52.53,52.49,52.5,94981.0,41.8964,41.9203,41.8884,41.8964,94981.0
2017-06-22 14:55:00,52.5,52.56,52.48,52.55,144071.0,41.8964,41.9442,41.8804,41.9363,144071.0
2017-06-22 15:00:00,52.55,52.62,52.53,52.6,148199.0,41.9363,41.9921,41.9203,41.9762,148199.0
2017-06-22 15:05:00,52.61,52.66,52.6,52.63,113516.0,41.9841,42.024,41.9762,42.0001,113516.0
2017-06-22 15:10:00,52.64,52.66,52.62,52.63,110192.0,42.0081,42.024,41.9921,42.0001,110192.0
2017-06-22 15:15:00,52.64,52.64,52.54,52.54,250236.0,42.0081,42.0081,41.9283,41.9283,250236.0
2017-06-22 15:20:00,52.54,52.55,52.53,52.53,172444.0,41.9283,41.9363,41.9203,41.9203,172444.0
2017-06-22 15:25:00,52.53,52.55,52.5,52.55,183831.0,41.9203,41.9363,41.8964,41.9363,183831.0
2017-06-22 15:30:00,52.55,52.55,52.48,52.48,161246.0,41.9363,41.9363,41.8804,41.8804,161246.0
2017-06-22 15:35:00,52.49,52.53,52.46,52.48,313299.0,41.8884,41.9203,41.8644,41.8804,313299.0
2017-06-22 15:40:00,52.47,52.48,52.44,52.47,387478.0,41.8724,41.8804,41.8485,41.8724,387478.0
2017-06-22 15:45:00,52.47,52.47,52.45,52.46,297788.0,41.8724,41.8724,41.8565,41.8644,297788.0
2017-06-22 15:50:00,52.46,52.47,52.43,52.46,767147.0,41.8644,41.8724,41.8405,41.8644,767147.0
2017-06-22 15:55:00,52.46,52.5,52.45,52.49,698635.0,41.8644,41.8964,41.8565,41.8884,698635.0
2017-06-23 09:30:00,52.7,52.78,52.54,52.62,515449.0,42.056,42.1198,41.9283,41.9921,515449.0
2017-06-23 09:35:00,52.61,52.79,52.59,52.74,257103.0,41.9841,42.1278,41.9682,42.0879,257103.0
2017-06-23 09:40:00,52.72,52.73,52.57,52.61,245092.0,42.0719,42.0799,41.9522,41.9841,245092.0
2017-06-23 09:45:00,52.62,52.69,52.56,52.66,168084.0,41.9921,42.048,41.9442,42.024,168084.0
2017-06-23 09:50:00,52.66,52.66,52.59,52.59,327590.0,42.024,42.024,41.9682,41.9682,327590.0
2017-06-23 09:55:00,52.6,52.67,52.58,52.65,146002.0,41.9762,42.032,41.9602,42.0161,146002.0
2017-06-23 10:00:00,52.66,52.74,52.64,52.73,138669.0,42.024,42.0879,42.0081,42.0799,138669.0
2017-06-23 10:05:00,52.74,52.74,52.66,52.68,100011.0,42.0879,42.0879,42.024,42.04,100011.0
2017-06-23 10:10:00,52.68,52.69,52.6,52.63,101534.0,42.04,42.048,41.9762,42.0001,101534.0
2017-06-23 10:15:00,52.63,52.66,52.59,52.62,128820.0,42.0001,42.024,41.9682,41.9921,128820.0
2017-06-23 10:20:00,52.62,52.66,52.59,52.62,197242.0,41.9921,42.024,41.9682,41.9921,197242.0
2017-06-23 10:25:00,52.62,52.64,52.59,52.64,262738.0,41.9921,42.0081,41.9682,42.0081,262738.0
2017-06-23 10:30:00,52.64,52.77,52.64,52.75,142492.0,42.0081,42.1118,42.0081,42.0959,142492.0
2017-06-23 10:35:00,52.75,52.8,52.7,52.71,86865.0,42.0959,42.1358,42.056,42.0639,86865.0
2017-06-23 10:40:00,52.71,52.79,52.66,52.79,174668.0,42.0639,42.1278,42.024,42.1278,174668.0
2017-06-23 10:45:00,52.79,52.83,52.72,52.76,311690.0,42.1278,42.1597,42.0719,42.1038,311690.0
2017-06-23 10:50:00,52.76,52.82,52.73,52.8,261851.0,42.1038,42.1517,42.0799,42.1358,261851.0
2017-06-23 10:55:00,52.8,52.81,52.66,52.67,93573.0,42.1358,42.1437,42.024,42.032,93573.0
2017-06-23 11:00:00,52.68,52.7,52.62,52.63,64592.0,42.04,42.056,41.9921,42.0001,64592.0
2017-06-23 11:05:00,52.63,52.69,52.62,52.67,105606.0,42.0001,42.048,41.9921,42.032,105606.0
2017-06-23 11:10:00,52.68,52.71,52.65,52.66,106287.0,42.04,42.0639,42.0161,42.024,106287.0
2017-06-23 11:15:00,52.66,52.67,52.61,52.66,109090.0,42.024,42.032,41.9841,42.024,109090.0
2017-06-23 11:20:00,52.66,52.72,52.66,52.69,76283.0,42.024,42.0719,42.024,42.048,76283.0
2017-06-23 11:25:00,52.7,52.72,52.67,52.7,61831.0,42.056,42.0719,42.032,42.056,61831.0
2017-06-23 11:30:00,52.7,52.71,52.67,52.68,95228.0,42.056,42.0639,42.032,42.04,95228.0
2017-06-23 11:35:00,52.67,52.69,52.63,52.65,57803.0,42.032,42.048,42.0001,42.0161,57803.0
2017-06-23 11:40:00,52.66,52.66,52.61,52.62,51011.0,42.024,42.024,41.9841,41.9921,51011.0
2017-06-23 11:45:00,52.62,52.66,52.61,52.62,78153.0,41.9921,42.024,41.9841,41.9921,78153.0
2017-06-23 11:50:00,52.62,52.69,52.6,52.69,85700.0,41.9921,42.048,41.9762,42.048,85700.0
2017-06-23 11:55:00,52.68,52.69,52.62,52.65,75546.0,42.04,42.048,41.9921,42.0161,75546.0
2017-06-23 12:00:00,52.63,52.65,52.61,52.63,52170.0,42.0001,42.0161,41.9841,42.0001,52170.0
2017-06-23 12:05:00,52.63,52.63,52.6,52.61,41060.0,42.0001,42.0001,41.9762,41.9841,41060.0
2017-06-23 12:10:00,52.61,52.63,52.59,52.6,113460.0,41.9841,42.0001,41.9682,41.9762,113460.0
2017-06-23 12:15:00,52.59,52.64,52.59,52.62,81781.0,41.9682,42.0081,41.9682,41.9921,81781.0
2017-06-23 12:20:00,52.62,52.64,52.59,52.61,168169.0,41.9921,42.0081,41.9682,41.9841,168169.0
2017-06-23 12:25:00,52.62,52.62,52.59,52.62,165141.0,41.9921,41.9921,41.9682,41.9921,165141.0
2017-06-23 12:30:00,52.61,52.63,52.59,52.63,119123.0,41.9841,42.0001,41.9682,42.0001,119123.0
2017-06-23 12:35:00,52.63,52.63,52.55,52.55,445101.0,42.0001,42.0001,41.9363,41.9363,445101.0
2017-06-23 12:40:00,52.56,52.56,52.51,52.53,58386.0,41.9442,41.9442,41.9043,41.9203,58386.0
2017-06-23 12:45:00,52.52,52.53,52.49,52.53,53446.0,41.9123,41.9203,41.8884,41.9203,53446.0
2017-06-23 12:50:00,52.52,52.55,52.52,52.54,40901.0,41.9123,41.9363,41.9123,41.9283,40901.0
2017-06-23 12:55:00,52.54,52.54,52.5,52.52,79245.0,41.9283,41.9283,41.8964,41.9123,79245.0
2017-06-23 13:00:00,52.51,52.54,52.45,52.47,92031.0,41.9043,41.9283,41.8565,41.8724,92031.0
2017-06-23 13:05:00,52.47,52.48,52.44,52.47,93020.0,41.8724,41.8804,41.8485,41.8724,93020.0
2017-06-23 13:10:00,52.46,52.48,52.45,52.45,77743.0,41.8644,41.8804,41.8565,41.8565,77743.0
2017-06-23 13:15:00,52.46,52.48,52.44,52.48,68264.0,41.8644,41.8804,41.8485,41.8804,68264.0
2017-06-23 13:20:00,52.48,52.49,52.44,52.45,66265.0,41.8804,41.8884,41.8485,41.8565,66265.0
2017-06-23 13:25:00,52.44,52.47,52.44,52.46,66012.0,41.8485,41.8724,41.8485,41.8644,66012.0
2017-06-23 13:30:00,52.46,52.52,52.45,52.52,103487.0,41.8644,41.9123,41.8565,41.9123,103487.0
2017-06-23 13:35:00,52.52,52.57,52.51,52.56,108132.0,41.9123,41.9522,41.9043,41.9442,108132.0
2017-06-23 13:40:00,52.56,52.6,52.55,52.59,147289.0,41.9442,41.9762,41.9363,41.9682,147289.0
2017-06-23 13:45:00,52.59,52.64,52.59,52.64,159450.0,41.9682,42.0081,41.9682,42.0081,159450.0
2017-06-23 13:50:00,52.64,52.69,52.63,52.67,80091.0,42.0081,42.048,42.0001,42.032,80091.0
2017-06-23 13:55:00,52.68,52.68,52.61,52.63,78101.0,42.04,42.04,41.9841,42.0001,78101.0
2017-06-23 14:00:00,52.63,52.64,52.61,52.62,84049.0,42.0001,42.0081,41.9841,41.9921,84049.0
2017-06-23 14:05:00,52.61,52.66,52.61,52.66,55296.0,41.9841,42.024,41.9841,42.024,55296.0
2017-06-23 14:10:00,52.66,52.69,52.64,52.66,96323.0,42.024,42.048,42.0081,42.024,96323.0
2017-06-23 14:15:00,52.66,52.66,52.61,52.62,74081.0,42.024,42.024,41.9841,41.9921,74081.0
2017-06-23 14:20:00,52.62,52.64,52.61,52.63,70113.0,41.9921,42.0081,41.9841,42.0001,70113.0
2017-06-23 14:25:00,52.63,52.64,52.62,52.64,64299.0,42.0001,42.0081,41.9921,42.0081,64299.0
2017-06-23 14:30:00,52.63,52.67,52.61,52.66,162308.0,42.0001,42.032,41.9841,42.024,162308.0
2017-06-23 14:35:00,52.65,52.66,52.63,52.65,52298.0,42.0161,42.024,42.0001,42.0161,52298.0
2017-06-23 14:40:00,52.65,52.65,52.62,52.63,40917.0,42.0161,42.0161,41.9921,42.0001,40917.0
2017-06-23 14:45:00,52.63,52.66,52.62,52.63,78313.0,42.0001,42.024,41.9921,42.0001,78313.0
2017-06-23 14:50:00,52.63,52.65,52.62,52.65,61317.0,42.0001,42.0161,41.9921,42.0161,61317.0
2017-06-23 14:55:00,52.65,52.65,52.62,52.63,206747.0,42.0161,42.0161,41.9921,42.0001,206747.0
2017-06-23 15:00:00,52.64,52.64,52.61,52.63,147999.0,42.0081,42.0081,41.9841,42.0001,147999.0
2017-06-23 15:05:00,52.63,52.63,52.55,52.55,191842.0,42.0001,42.0001,41.9363,41.9363,191842.0
2017-06-23 15:10:00,52.55,52.59,52.55,52.58,110341.0,41.9363,41.9682,41.9363,41.9602,110341.0
2017-06-23 15:15:00,52.59,52.59,52.49,52.51,154673.0,41.9682,41.9682,41.8884,41.9043,154673.0
2017-06-23 15:20:00,52.52,52.52,52.46,52.51,166078.0,41.9123,41.9123,41.8644,41.9043,166078.0
2017-06-23 15:25:00,52.5,52.51,52.46,52.46,292556.0,41.8964,41.9043,41.8644,41.8644,292556.0
2017-06-23 15:30:00,52.47,52.48,52.41,52.43,297469.0,41.8724,41.8804,41.8245,41.8405,297469.0
2017-06-23 15:35:00,52.43,52.43,52.34,52.35,463047.0,41.8405,41.8405,41.7687,41.7767,463047.0
2017-06-23 15:40:00,52.35,52.44,52.32,52.43,487828.0,41.7767,41.8485,41.7527,41.8405,487828.0
2017-06-23 15:45:00,52.42,52.47,52.4,52.46,367626.0,41.8325,41.8724,41.8166,41.8644,367626.0
2017-06-23 15:50:00,52.47,52.47,52.41,52.45,565046.0,41.8724,41.8724,41.8245,41.8565,565046.0
2017-06-23 15:55:00,52.45,52.52,52.39,52.45,1311108.0,41.8565,41.9123,41.8086,41.8565,1311108.0
2017-06-26 09:30:00,52.73,52.79,52.59,52.75,424130.0,42.0799,42.1278,41.9682,42.0959,424130.0
2017-06-26 09:35:00,52.75,52.77,52.61,52.75,254315.0,42.0959,42.1118,41.9841,42.0959,254315.0
2017-06-26 09:40:00,52.75,52.9,52.73,52.86,214400.0,42.0959,42.2156,42.0799,42.1836,214400.0
2017-06-26 09:45:00,52.86,52.93,52.81,52.93,331388.0,42.1836,42.2395,42.1437,42.2395,331388.0
2017-06-26 09:50:00,52.94,53.15,52.93,53.12,346991.0,42.2475,42.4151,42.2395,42.3911,346991.0
2017-06-26 09:55:00,53.12,53.29,53.12,53.27,219908.0,42.3911,42.5268,42.3911,42.5108,219908.0
2017-06-26 10:00:00,53.27,53.3,53.16,53.16,252103.0,42.5108,42.5348,42.4231,42.4231,252103.0
2017-06-26 10:05:00,53.17,53.4,53.16,53.4,193444.0,42.431,42.6146,42.4231,42.6146,193444.0
2017-06-26 10:10:00,53.4,53.43,53.33,53.39,226505.0,42.6146,42.6385,42.5587,42.6066,226505.0
2017-06-26 10:15:00,53.39,53.42,53.24,53.25,310835.0,42.6066,42.6305,42.4869,42.4949,310835.0
2017-06-26 10:20:00,53.24,53.26,53.2,53.21,179418.0,42.4869,42.5029,42.455,42.463,179418.0
2017-06-26 10:25:00,53.2,53.26,53.17,53.26,100260.0,42.455,42.5029,42.431,42.5029,100260.0
2017-06-26 10:30:00,53.25,53.26,53.12,53.18,75370.0,42.4949,42.5029,42.3911,42.439,75370.0
2017-06-26 10:35:00,53.18,53.22,53.15,53.16,161118.0,42.439,42.4709,42.4151,42.4231,161118.0
2017-06-26 10:40:00,53.16,53.24,53.13,53.21,148760.0,42.4231,42.4869,42.3991,42.463,148760.0
2017-06-26 10:45:00,53.21,53.22,53.14,53.17,86767.0,42.463,42.4709,42.4071,42.431,86767.0
2017-06-26 10:50:00,53.18,53.21,53.12,53.14,68935.0,42.439,42.463,42.3911,42.4071,68935.0
2017-06-26 10:55:00,53.14,53.17,53.03,53.04,89125.0,42.4071,42.431,42.3193,42.3273,89125.0
2017-06-26 11:00:00,53.03,53.04,52.82,52.82,272405.0,42.3193,42.3273,42.1517,42.1517,272405.0
2017-06-26 11:05:00,52.83,52.9,52.74,52.85,182438.0,42.1597,42.2156,42.0879,42.1757,182438.0
2017-06-26 11:10:00,52.85,52.99,52.82,52.96,88242.0,42.1757,42.2874,42.1517,42.2635,88242.0
2017-06-26 11:15:00,52.96,52.97,52.84,52.91,91438.0,42.2635,42.2714,42.1677,42.2235,91438.0
2017-06-26 11:20:00,52.92,52.97,52.87,52.97,118841.0,42.2315,42.2714,42.1916,42.2714,118841.0
2017-06-26 11:25:00,52.97,53.0,52.89,52.91,83860.0,42.2714,42.2954,42.2076,42.2235,83860.0
2017-06-26 11:30:00,52.91,52.98,52.89,52.94,61332.0,42.2235,42.2794,42.2076,42.2475,61332.0
2017-06-26 11:35:00,52.95,53.05,52.94,53.03,96466.0,42.2555,42.3353,42.2475,42.3193,96466.0
2017-06-26 11:40:00,53.03,53.1,53.02,53.06,57290.0,42.3193,42.3752,42.3113,42.3433,57290.0
2017-06-26 11:45:00,53.05,53.08,53.01,53.07,68932.0,42.3353,42.3592,42.3034,42.3512,68932.0
2017-06-26 11:50:00,53.08,53.16,53.06,53.16,89216.0,42.3592,42.4231,42.3433,42.4231,89216.0
2017-06-26 11:55:00,53.15,53.18,53.12,53.15,167167.0,42.4151,42.439,42.3911,42.4151,167167.0
2017-06-26 12:00:00,53.14,53.18,53.12,53.16,78143.0,42.4071,42.439,42.3911,42.4231,78143.0
2017-06-26 12:05:00,53.16,53.16,53.12,53.15,73850.0,42.4231,42.4231,42.3911,42.4151,73850.0
2017-06-26 12:10:00,53.15,53.17,53.13,53.15,54083.0,42.4151,42.431,42.3991,42.4151,54083.0
2017-06-26 12:15:00,53.16,53.17,53.1,53.11,37567.0,42.4231,42.431,42.3752,42.3832,37567.0
2017-06-26 12:20:00,53.1,53.12,53.08,53.08,65179.0,42.3752,42.3911,42.3592,42.3592,65179.0
2017-06-26 12:25:00,53.08,53.09,53.04,53.05,90595.0,42.3592,42.3672,42.3273,42.3353,90595.0
2017-06-26 12:30:00,53.04,53.06,53.01,53.02,33409.0,42.3273,42.3433,42.3034,42.3113,33409.0
2017-06-26 12:35:00,53.02,53.06,53.01,53.05,66452.0,42.3113,42.3433,42.3034,42.3353,66452.0
2017-06-26 12:40:00,53.05,53.05,52.99,53.0,51597.0,42.3353,42.3353,42.2874,42.2954,51597.0
2017-06-26 12:45:00,53.0,53.04,52.99,52.99,52565.0,42.2954,42.3273,42.2874,42.2874,52565.0
2017-06-26 12:50:00,52.99,53.03,52.99,53.02,62051.0,42.2874,42.3193,42.2874,42.3113,62051.0
2017-06-26 12:55:00,53.01,53.03,52.98,53.02,81563.0,42.3034,42.3193,42.2794,42.3113,81563.0
2017-06-26 13:00:00,53.03,53.07,53.02,53.07,44759.0,42.3193,42.3512,42.3113,42.3512,44759.0
2017-06-26 13:05:00,53.08,53.11,53.07,53.1,27125.0,42.3592,42.3832,42.3512,42.3752,27125.0
2017-06-26 13:10:00,53.11,53.12,53.06,53.06,52854.0,42.3832,42.3911,42.3433,42.3433,52854.0
2017-06-26 13:15:00,53.06,53.08,53.01,53.03,59504.0,42.3433,42.3592,42.3034,42.3193,59504.0
2017-06-26 13:20:00,53.03,53.06,53.03,53.04,41022.0,42.3193,42.3433,42.3193,42.3273,41022.0
2017-06-26 13:25:00,53.04,53.09,53.03,53.07,101818.0,42.3273,42.3672,42.3193,42.3512,101818.0
2017-06-26 13:30:00,53.08,53.1,53.06,53.09,37862.0,42.3592,42.3752,42.3433,42.3672,37862.0
2017-06-26 13:35:00,53.09,53.09,53.06,53.07,39226.0,42.3672,42.3672,42.3433,42.3512,39226.0
2017-06-26 13:40:00,53.06,53.07,52.98,52.98,159199.0,42.3433,42.3512,42.2794,42.2794,159199.0
2017-06-26 13:45:00,52.98,52.99,52.93,52.95,67561.0,42.2794,42.2874,42.2395,42.2555,67561.0
2017-06-26 13:50:00,52.95,52.97,52.93,52.94,44872.0,42.2555,42.2714,42.2395,42.2475,44872.0
2017-06-26 13:55:00,52.93,52.99,52.93,52.96,38619.0,42.2395,42.2874,42.2395,42.2635,38619.0
2017-06-26 14:00:00,52.96,53.03,52.95,53.03,76612.0,42.2635,42.3193,42.2555,42.3193,76612.0
2017-06-26 14:05:00,53.04,53.04,53.0,53.0,69781.0,42.3273,42.3273,42.2954,42.2954,69781.0
2017-06-26 14:10:00,53.01,53.09,53.0,53.08,77158.0,42.3034,42.3672,42.2954,42.3592,77158.0
2017-06-26 14:15:00,53.07,53.09,53.04,53.05,69615.0,42.3512,42.3672,42.3273,42.3353,69615.0
2017-06-26 14:20:00,53.06,53.06,53.04,53.04,44492.0,42.3433,42.3433,42.3273,42.3273,44492.0
2017-06-26 14:25:00,53.04,53.09,53.03,53.09,73252.0,42.3273,42.3672,42.3193,42.3672,73252.0
2017-06-26 14:30:00,53.08,53.09,53.05,53.06,33259.0,42.3592,42.3672,42.3353,42.3433,33259.0
2017-06-26 14:35:00,53.06,53.11,53.06,53.11,52368.0,42.3433,42.3832,42.3433,42.3832,52368.0
2017-06-26 14:40:00,53.1,53.15,53.1,53.12,87751.0,42.3752,42.4151,42.3752,42.3911,87751.0
2017-06-26 14:45:00,53.13,53.15,53.08,53.09,76909.0,42.3991,42.4151,42.3592,42.3672,76909.0
2017-06-26 14:50:00,53.1,53.1,53.04,53.05,43051.0,42.3752,42.3752,42.3273,42.3353,43051.0
2017-06-26 14:55:00,53.04,53.07,53.03,53.07,45939.0,42.3273,42.3512,42.3193,42.3512,45939.0
2017-06-26 15:00:00,53.07,53.14,53.04,53.14,88124.0,42.3512,42.4071,42.3273,42.4071,88124.0
2017-06-26 15:05:00,53.13,53.15,53.1,53.11,74805.0,42.3991,42.4151,42.3752,42.3832,74805.0
2017-06-26 15:10:00,53.1,53.11,53.08,53.11,68651.0,42.3752,42.3832,42.3592,42.3832,68651.0
2017-06-26 15:15:00,53.1,53.11,53.04,53.04,109142.0,42.3752,42.3832,42.3273,42.3273,109142.0
2017-06-26 15:20:00,53.05,53.06,53.0,53.01,100510.0,42.3353,42.3433,42.2954,42.3034,100510.0
2017-06-26 15:25:00,53.01,53.03,52.99,53.0,86261.0,42.3034,42.3193,42.2874,42.2954,86261.0
2017-06-26 15:30:00,53.01,53.01,52.97,52.99,95342.0,42.3034,42.3034,42.2714,42.2874,95342.0
2017-06-26 15:35:00,53.0,53.06,52.98,53.06,183914.0,42.2954,42.3433,42.2794,42.3433,183914.0
2017-06-26 15:40:00,53.06,53.06,53.0,53.01,260048.0,42.3433,42.3433,42.2954,42.3034,260048.0
2017-06-26 15:45:00,53.0,53.01,52.95,52.97,330248.0,42.2954,42.3034,42.2555,42.2714,330248.0
2017-06-26 15:50:00,52.96,52.96,52.91,52.94,463238.0,42.2635,42.2635,42.2235,42.2475,463238.0
2017-06-26 15:55:00,52.94,52.95,52.89,52.91,752769.0,42.2475,42.2555,42.2076,42.2235,752769.0
2017-06-27 09:30:00,53.02,53.13,52.96,53.01,393545.0,42.3113,42.3991,42.2635,42.3034,393545.0
2017-06-27 09:35:00,53.01,53.13,52.97,53.1,277111.0,42.3034,42.3991,42.2714,42.3752,277111.0
2017-06-27 09:40:00,53.1,53.1,52.9,53.0,265122.0,42.3752,42.3752,42.2156,42.2954,265122.0
2017-06-27 09:45:00,53.0,53.13,52.91,53.13,141923.0,42.2954,42.3991,42.2235,42.3991,141923.0
2017-06-27 09:50:00,53.13,53.26,53.09,53.26,141791.0,42.3991,42.5029,42.3672,42.5029,141791.0
2017-06-27 09:55:00,53.26,53.34,53.23,53.33,207533.0,42.5029,42.5667,42.4789,42.5587,207533.0
2017-06-27 10:00:00,53.34,53.34,53.26,53.31,155698.0,42.5667,42.5667,42.5029,42.5428,155698.0
2017-06-27 10:05:00,53.31,53.31,53.16,53.19,78044.0,42.5428,42.5428,42.4231,42.447,78044.0
2017-06-27 10:10:00,53.19,53.27,53.19,53.21,98775.0,42.447,42.5108,42.447,42.463,98775.0
2017-06-27 10:15:00,53.21,53.23,53.15,53.22,51751.0,42.463,42.4789,42.4151,42.4709,51751.0
2017-06-27 10:20:00,53.22,53.25,53.2,53.21,89212.0,42.4709,42.4949,42.455,42.463,89212.0
2017-06-27 10:25:00,53.22,53.23,53.06,53.06,112169.0,42.4709,42.4789,42.3433,42.3433,112169.0
2017-06-27 10:30:00,53.06,53.08,53.01,53.05,95074.0,42.3433,42.3592,42.3034,42.3353,95074.0
2017-06-27 10:35:00,53.06,53.19,53.03,53.18,96490.0,42.3433,42.447,42.3193,42.439,96490.0
2017-06-27 10:40:00,53.18,53.28,53.16,53.28,94161.0,42.439,42.5188,42.4231,42.5188,94161.0
2017-06-27 10:45:00,53.28,53.33,53.21,53.24,84342.0,42.5188,42.5587,42.463,42.4869,84342.0
2017-06-27 10:50:00,53.23,53.29,53.23,53.24,58018.0,42.4789,42.5268,42.4789,42.4869,58018.0
2017-06-27 10:55:00,53.24,53.31,53.22,53.26,91092.0,42.4869,42.5428,42.4709,42.5029,91092.0
2017-06-27 11:00:00,53.25,53.3,53.24,53.3,64435.0,42.4949,42.5348,42.4869,42.5348,64435.0
2017-06-27 11:05:00,53.3,53.35,53.26,53.33,57886.0,42.5348,42.5747,42.5029,42.5587,57886.0
2017-06-27 11:10:00,53.33,53.33,53.27,53.31,80589.0,42.5587,42.5587,42.5108,42.5428,80589.0
2017-06-27 11:15:00,53.3,53.32,53.26,53.28,45912.0,42.5348,42.5507,42.5029,42.5188,45912.0
2017-06-27 11:20:00,53.29,53.44,53.28,53.37,205773.0,42.5268,42.6465,42.5188,42.5906,205773.0
2017-06-27 11:25:00,53.37,53.47,53.36,53.43,83995.0,42.5906,42.6704,42.5827,42.6385,83995.0
2017-06-27 11:30:00,53.44,53.48,53.41,53.45,64595.0,42.6465,42.6784,42.6226,42.6545,64595.0
2017-06-27 11:35:00,53.45,53.46,53.42,53.44,142120.0,42.6545,42.6625,42.6305,42.6465,142120.0
2017-06-27 11:40:00,53.44,53.48,53.41,53.48,117656.0,42.6465,42.6784,42.6226,42.6784,117656.0
2017-06-27 11:45:00,53.48,53.58,53.47,53.57,135847.0,42.6784,42.7582,42.6704,42.7502,135847.0
2017-06-27 11:50:00,53.57,53.6,53.56,53.6,138020.0,42.7502,42.7742,42.7423,42.7742,138020.0
2017-06-27 11:55:00,53.6,53.65,53.58,53.6,175625.0,42.7742,42.8141,42.7582,42.7742,175625.0
2017-06-27 12:00:00,53.59,53.59,53.52,53.54,100167.0,42.7662,42.7662,42.7103,42.7263,100167.0
2017-06-27 12:05:00,53.54,53.59,53.54,53.56,97241.0,42.7263,42.7662,42.7263,42.7423,97241.0
2017-06-27 12:10:00,53.57,53.62,53.54,53.58,80259.0,42.7502,42.7901,42.7263,42.7582,80259.0
2017-06-27 12:15:00,53.59,53.63,53.58,53.62,70298.0,42.7662,42.7981,42.7582,42.7901,70298.0
2017-06-27 12:20:00,53.62,53.65,53.61,53.64,83901.0,42.7901,42.8141,42.7822,42.8061,83901.0
2017-06-27 12:25:00,53.64,53.66,53.57,53.59,95164.0,42.8061,42.8221,42.7502,42.7662,95164.0
2017-06-27 12:30:00,53.59,53.63,53.55,53.62,64733.0,42.7662,42.7981,42.7343,42.7901,64733.0
2017-06-27 12:35:00,53.62,53.63,53.51,53.51,152426.0,42.7901,42.7981,42.7024,42.7024,152426.0
2017-06-27 12:40:00,53.51,53.52,53.46,53.47,109755.0,42.7024,42.7103,42.6625,42.6704,109755.0
2017-06-27 12:45:00,53.47,53.52,53.45,53.52,131841.0,42.6704,42.7103,42.6545,42.7103,131841.0
2017-06-27 12:50:00,53.52,53.57,53.5,53.55,90730.0,42.7103,42.7502,42.6944,42.7343,90730.0
2017-06-27 12:55:00,53.55,53.56,53.51,53.54,71739.0,42.7343,42.7423,42.7024,42.7263,71739.0
2017-06-27 13:00:00,53.54,53.6,53.53,53.54,74166.0,42.7263,42.7742,42.7183,42.7263,74166.0
2017-06-27 13:05:00,53.54,53.54,53.47,53.5,68688.0,42.7263,42.7263,42.6704,42.6944,68688.0
2017-06-27 13:10:00,53.49,53.52,53.44,53.51,87217.0,42.6864,42.7103,42.6465,42.7024,87217.0
2017-06-27 13:15:00,53.51,53.56,53.45,53.55,87641.0,42.7024,42.7423,42.6545,42.7343,87641.0
2017-06-27 13:20:00,53.55,53.57,53.51,53.55,78953.0,42.7343,42.7502,42.7024,42.7343,78953.0
2017-06-27 13:25:00,53.55,53.57,53.53,53.53,53365.0,42.7343,42.7502,42.7183,42.7183,53365.0
2017-06-27 13:30:00,53.53,53.53,53.46,53.5,88489.0,42.7183,42.7183,42.6625,42.6944,88489.0
2017-06-27 13:35:00,53.5,53.5,53.34,53.36,235013.0,42.6944,42.6944,42.5667,42.5827,235013.0
2017-06-27 13:40:00,53.36,53.47,53.35,53.45,148487.0,42.5827,42.6704,42.5747,42.6545,148487.0
2017-06-27 13:45:00,53.44,53.54,53.37,53.53,250147.0,42.6465,42.7263,42.5906,42.7183,250147.0
2017-06-27 13:50:00,53.52,53.6,53.51,53.59,147980.0,42.7103,42.7742,42.7024,42.7662,147980.0
2017-06-27 13:55:00,53.59,53.61,53.54,53.57,100903.0,42.7662,42.7822,42.7263,42.7502,100903.0
2017-06-27 14:00:00,53.57,53.58,53.44,53.45,91456.0,42.7502,42.7582,42.6465,42.6545,91456.0
2017-06-27 14:05:00,53.46,53.48,53.37,53.39,124674.0,42.6625,42.6784,42.5906,42.6066,124674.0
2017-06-27 14:10:00,53.4,53.41,53.33,53.36,165462.0,42.6146,42.6226,42.5587,42.5827,165462.0
2017-06-27 14:15:00,53.36,53.48,53.33,53.45,175037.0,42.5827,42.6784,42.5587,42.6545,175037.0
2017-06-27 14:20:00,53.45,53.45,53.38,53.41,90156.0,42.6545,42.6545,42.5986,42.6226,90156.0
2017-06-27 14:25:00,53.41,53.48,53.37,53.47,151872.0,42.6226,42.6784,42.5906,42.6704,151872.0
2017-06-27 14:30:00,53.47,53.49,53.43,53.45,110430.0,42.6704,42.6864,42.6385,42.6545,110430.0
2017-06-27 14:35:00,53.46,53.47,53.42,53.44,80997.0,42.6625,42.6704,42.6305,42.6465,80997.0
2017-06-27 14:40:00,53.44,53.45,53.37,53.38,63709.0,42.6465,42.6545,42.5906,42.5986,63709.0
2017-06-27 14:45:00,53.38,53.44,53.38,53.42,88109.0,42.5986,42.6465,42.5986,42.6305,88109.0
2017-06-27 14:50:00,53.42,53.44,53.38,53.38,70620.0,42.6305,42.6465,42.5986,42.5986,70620.0
2017-06-27 14:55:00,53.38,53.39,53.32,53.34,97427.0,42.5986,42.6066,42.5507,42.5667,97427.0
2017-06-27 15:00:00,53.33,53.36,53.31,53.33,87989.0,42.5587,42.5827,42.5428,42.5587,87989.0
2017-06-27 15:05:00,53.33,53.36,53.26,53.3,147679.0,42.5587,42.5827,42.5029,42.5348,147679.0
2017-06-27 15:10:00,53.3,53.4,53.29,53.39,88607.0,42.5348,42.6146,42.5268,42.6066,88607.0
2017-06-27 15:15:00,53.38,53.41,53.34,53.39,116510.0,42.5986,42.6226,42.5667,42.6066,116510.0
2017-06-27 15:20:00,53.38,53.43,53.37,53.37,122935.0,42.5986,42.6385,42.5906,42.5906,122935.0
2017-06-27 15:25:00,53.37,53.38,53.34,53.37,131100.0,42.5906,42.5986,42.5667,42.5906,131100.0
2017-06-27 15:30:00,53.38,53.39,53.31,53.33,189761.0,42.5986,42.6066,42.5428,42.5587,189761.0
2017-06-27 15:35:00,53.32,53.38,53.31,53.35,204516.0,42.5507,42.5986,42.5428,42.5747,204516.0
2017-06-27 15:40:00,53.35,53.35,53.26,53.27,181794.0,42.5747,42.5747,42.5029,42.5108,181794.0
2017-06-27 15:45:00,53.26,53.34,53.25,53.3,298272.0,42.5029,42.5667,42.4949,42.5348,298272.0
2017-06-27 15:50:00,53.3,53.31,53.24,53.24,436421.0,42.5348,42.5428,42.4869,42.4869,436421.0
2017-06-27 15:55:00,53.24,53.26,53.16,53.16,1113765.0,42.4869,42.5029,42.4231,42.4231,1113765.0
2017-06-28 09:30:00,53.61,53.78,53.52,53.68,564960.0,42.7822,42.9178,42.7103,42.838,564960.0
2017-06-28 09:35:00,53.68,53.88,53.64,53.78,637510.0,42.838,42.9976,42.8061,42.9178,637510.0
2017-06-28 09:40:00,53.78,53.91,53.77,53.87,315010.0,42.9178,43.0216,42.9099,42.9897,315010.0
2017-06-28 09:45:00,53.86,53.97,53.84,53.94,468100.0,42.9817,43.0695,42.9657,43.0455,468100.0
2017-06-28 09:50:00,53.95,54.05,53.92,54.0,314421.0,43.0535,43.1333,43.0296,43.0934,314421.0
2017-06-28 09:55:00,54.0,54.13,53.99,54.13,423871.0,43.0934,43.1971,43.0854,43.1971,423871.0
2017-06-28 10:00:00,54.12,54.13,53.95,54.01,371104.0,43.1892,43.1971,43.0535,43.1014,371104.0
2017-06-28 10:05:00,54.0,54.0,53.84,53.93,262387.0,43.0934,43.0934,42.9657,43.0375,262387.0
2017-06-28 10:10:00,53.93,53.95,53.82,53.93,356957.0,43.0375,43.0535,42.9498,43.0375,356957.0
2017-06-28 10:15:00,53.92,53.97,53.86,53.93,144923.0,43.0296,43.0695,42.9817,43.0375,144923.0
2017-06-28 10:20:00,53.93,53.99,53.93,53.97,98566.0,43.0375,43.0854,43.0375,43.0695,98566.0
2017-06-28 10:25:00,53.97,53.99,53.78,53.78,135532.0,43.0695,43.0854,42.9178,42.9178,135532.0
2017-06-28 10:30:00,53.79,53.89,53.79,53.87,131752.0,42.9258,43.0056,42.9258,42.9897,131752.0
2017-06-28 10:35:00,53.87,53.93,53.86,53.86,142068.0,42.9897,43.0375,42.9817,42.9817,142068.0
2017-06-28 10:40:00,53.87,53.99,53.86,53.99,236128.0,42.9897,43.0854,42.9817,43.0854,236128.0
2017-06-28 10:45:00,53.99,54.05,53.97,54.04,301377.0,43.0854,43.1333,43.0695,43.1253,301377.0
2017-06-28 10:50:00,54.03,54.04,53.9,53.9,233582.0,43.1173,43.1253,43.0136,43.0136,233582.0
2017-06-28 10:55:00,53.9,53.91,53.83,53.88,255716.0,43.0136,43.0216,42.9577,42.9976,255716.0
2017-06-28 11:00:00,53.87,54.0,53.86,54.0,208125.0,42.9897,43.0934,42.9817,43.0934,208125.0
2017-06-28 11:05:00,53.99,54.1,53.98,54.08,184530.0,43.0854,43.1732,43.0774,43.1572,184530.0
2017-06-28 11:10:00,54.08,54.1,54.02,54.09,137587.0,43.1572,43.1732,43.1094,43.1652,137587.0
2017-06-28 11:15:00,54.1,54.14,54.07,54.08,184217.0,43.1732,43.2051,43.1493,43.1572,184217.0
2017-06-28 11:20:00,54.08,54.15,54.06,54.14,131783.0,43.1572,43.2131,43.1413,43.2051,131783.0
2017-06-28 11:25:00,54.13,54.14,54.04,54.09,173193.0,43.1971,43.2051,43.1253,43.1652,173193.0
2017-06-28 11:30:00,54.1,54.1,54.05,54.1,67409.0,43.1732,43.1732,43.1333,43.1732,67409.0
2017-06-28 11:35:00,54.1,54.15,54.09,54.15,138012.0,43.1732,43.2131,43.1652,43.2131,138012.0
2017-06-28 11:40:00,54.14,54.18,54.1,54.1,150286.0,43.2051,43.237,43.1732,43.1732,150286.0
2017-06-28 11:45:00,54.11,54.11,54.0,54.02,75728.0,43.1812,43.1812,43.0934,43.1094,75728.0
2017-06-28 11:50:00,54.01,54.03,53.95,53.96,175811.0,43.1014,43.1173,43.0535,43.0615,175811.0
2017-06-28 11:55:00,53.96,54.0,53.93,53.96,125748.0,43.0615,43.0934,43.0375,43.0615,125748.0
2017-06-28 12:00:00,53.96,54.08,53.96,54.08,131579.0,43.0615,43.1572,43.0615,43.1572,131579.0
2017-06-28 12:05:00,54.08,54.1,54.04,54.07,125670.0,43.1572,43.1732,43.1253,43.1493,125670.0
2017-06-28 12:10:00,54.07,54.1,54.04,54.1,131015.0,43.1493,43.1732,43.1253,43.1732,131015.0
2017-06-28 12:15:00,54.09,54.27,54.09,54.26,264413.0,43.1652,43.3089,43.1652,43.3009,264413.0
2017-06-28 12:20:00,54.26,54.27,54.21,54.21,132843.0,43.3009,43.3089,43.261,43.261,132843.0
2017-06-28 12:25:00,54.22,54.23,54.16,54.23,108001.0,43.269,43.2769,43.2211,43.2769,108001.0
2017-06-28 12:30:00,54.23,54.25,54.22,54.23,130931.0,43.2769,43.2929,43.269,43.2769,130931.0
2017-06-28 12:35:00,54.23,54.31,54.22,54.31,245328.0,43.2769,43.3408,43.269,43.3408,245328.0
2017-06-28 12:40:00,54.31,54.34,54.3,54.33,200391.0,43.3408,43.3647,43.3328,43.3567,200391.0
2017-06-28 12:45:00,54.33,54.36,54.33,54.35,188335.0,43.3567,43.3807,43.3567,43.3727,188335.0
2017-06-28 12:50:00,54.35,54.36,54.26,54.27,194512.0,43.3727,43.3807,43.3009,43.3089,194512.0
2017-06-28 12:55:00,54.27,54.3,54.26,54.29,127385.0,43.3089,43.3328,43.3009,43.3248,127385.0
2017-06-28 13:00:00,54.29,54.29,54.19,54.2,140096.0,43.3248,43.3248,43.245,43.253,140096.0
2017-06-28 13:05:00,54.2,54.23,54.18,54.23,95862.0,43.253,43.2769,43.237,43.2769,95862.0
2017-06-28 13:10:00,54.23,54.27,54.2,54.23,122581.0,43.2769,43.3089,43.253,43.2769,122581.0
2017-06-28 13:15:00,54.23,54.29,54.23,54.29,152563.0,43.2769,43.3248,43.2769,43.3248,152563.0
2017-06-28 13:20:00,54.29,54.3,54.25,54.3,98601.0,43.3248,43.3328,43.2929,43.3328,98601.0
2017-06-28 13:25:00,54.29,54.31,54.27,54.3,94388.0,43.3248,43.3408,43.3089,43.3328,94388.0
2017-06-28 13:30:00,54.31,54.33,54.29,54.29,63814.0,43.3408,43.3567,43.3248,43.3248,63814.0
2017-06-28 13:35:00,54.3,54.34,54.29,54.33,110932.0,43.3328,43.3647,43.3248,43.3567,110932.0
2017-06-28 13:40:00,54.33,54.36,54.31,54.36,131483.0,43.3567,43.3807,43.3408,43.3807,131483.0
2017-06-28 13:45:00,54.35,54.39,54.32,54.38,116162.0,43.3727,43.4046,43.3488,43.3966,116162.0
2017-06-28 13:50:00,54.38,54.39,54.37,54.39,107014.0,43.3966,43.4046,43.3887,43.4046,107014.0
2017-06-28 13:55:00,54.38,54.4,54.34,54.36,117660.0,43.3966,43.4126,43.3647,43.3807,117660.0
2017-06-28 14:00:00,54.36,54.36,54.25,54.26,117119.0,43.3807,43.3807,43.2929,43.3009,117119.0
2017-06-28 14:05:00,54.26,54.34,54.25,54.33,268728.0,43.3009,43.3647,43.2929,43.3567,268728.0
2017-06-28 14:10:00,54.34,54.37,54.34,54.35,144685.0,43.3647,43.3887,43.3647,43.3727,144685.0
2017-06-28 14:15:00,54.34,54.36,54.33,54.35,136775.0,43.3647,43.3807,43.3567,43.3727,136775.0
2017-06-28 14:20:00,54.34,54.35,54.3,54.31,153346.0,43.3647,43.3727,43.3328,43.3408,153346.0
2017-06-28 14:25:00,54.31,54.32,54.27,54.28,237341.0,43.3408,43.3488,43.3089,43.3168,237341.0
2017-06-28 14:30:00,54.28,54.34,54.26,54.32,303123.0,43.3168,43.3647,43.3009,43.3488,303123.0
2017-06-28 14:35:00,54.33,54.34,54.27,54.29,160143.0,43.3567,43.3647,43.3089,43.3248,160143.0
2017-06-28 14:40:00,54.29,54.32,54.28,54.3,130740.0,43.3248,43.3488,43.3168,43.3328,130740.0
2017-06-28 14:45:00,54.3,54.34,54.29,54.32,129080.0,43.3328,43.3647,43.3248,43.3488,129080.0
2017-06-28 14:50:00,54.31,54.32,54.27,54.29,366087.0,43.3408,43.3488,43.3089,43.3248,366087.0
2017-06-28 14:55:00,54.29,54.29,54.26,54.27,131668.0,43.3248,43.3248,43.3009,43.3089,131668.0
2017-06-28 15:00:00,54.28,54.31,54.26,54.3,163918.0,43.3168,43.3408,43.3009,43.3328,163918.0
2017-06-28 15:05:00,54.29,54.35,54.29,54.3,161620.0,43.3248,43.3727,43.3248,43.3328,161620.0
2017-06-28 15:10:00,54.3,54.33,54.3,54.3,141316.0,43.3328,43.3567,43.3328,43.3328,141316.0
2017-06-28 15:15:00,54.3,54.34,54.3,54.34,152031.0,43.3328,43.3647,43.3328,43.3647,152031.0
2017-06-28 15:20:00,54.34,54.34,54.28,54.3,186631.0,43.3647,43.3647,43.3168,43.3328,186631.0
2017-06-28 15:25:00,54.3,54.35,54.3,54.34,204619.0,43.3328,43.3727,43.3328,43.3647,204619.0
2017-06-28 15:30:00,54.34,54.37,54.28,54.29,469207.0,43.3647,43.3887,43.3168,43.3248,469207.0
2017-06-28 15:35:00,54.29,54.29,54.25,54.28,275613.0,43.3248,43.3248,43.2929,43.3168,275613.0
2017-06-28 15:40:00,54.27,54.28,54.24,54.24,468898.0,43.3089,43.3168,43.2849,43.2849,468898.0
2017-06-28 15:45:00,54.24,54.32,54.21,54.32,519970.0,43.2849,43.3488,43.261,43.3488,519970.0
2017-06-28 15:50:00,54.32,54.42,54.31,54.41,885201.0,43.3488,43.4286,43.3408,43.4206,885201.0
2017-06-28 15:55:00,54.41,54.41,54.29,54.33,1476735.0,43.4206,43.4206,43.3248,43.3567,1476735.0
2017-06-29 09:30:00,55.65,56.26,55.52,55.95,1909309.0,44.4101,44.8969,44.3064,44.6495,1909309.0
2017-06-29 09:35:00,55.96,56.31,55.92,56.31,1295376.0,44.6575,44.9368,44.6256,44.9368,1295376.0
2017-06-29 09:40:00,56.31,56.6,56.21,56.48,1435464.0,44.9368,45.1683,44.857,45.0725,1435464.0
2017-06-29 09:45:00,56.48,56.48,55.79,56.05,1314326.0,45.0725,45.0725,44.5219,44.7294,1314326.0
2017-06-29 09:50:00,56.05,56.15,55.97,56.0,642434.0,44.7294,44.8092,44.6655,44.6894,642434.0
2017-06-29 09:55:00,56.0,56.25,55.98,56.18,927213.0,44.6894,44.889,44.6735,44.8331,927213.0
2017-06-29 10:00:00,56.18,56.18,55.8,55.85,567577.0,44.8331,44.8331,44.5298,44.5697,567577.0
2017-06-29 10:05:00,55.85,55.97,55.73,55.87,451826.0,44.5697,44.6655,44.474,44.5857,451826.0
2017-06-29 10:10:00,55.87,55.96,55.82,55.92,312851.0,44.5857,44.6575,44.5458,44.6256,312851.0
2017-06-29 10:15:00,55.91,55.92,55.83,55.86,308114.0,44.6176,44.6256,44.5538,44.5777,308114.0
2017-06-29 10:20:00,55.87,55.95,55.8,55.8,446433.0,44.5857,44.6495,44.5298,44.5298,446433.0
2017-06-29 10:25:00,55.8,56.06,55.8,55.95,433779.0,44.5298,44.7373,44.5298,44.6495,433779.0
2017-06-29 10:30:00,55.95,55.98,55.83,55.89,257464.0,44.6495,44.6735,44.5538,44.6017,257464.0
2017-06-29 10:35:00,55.9,55.91,55.81,55.81,246158.0,44.6096,44.6176,44.5378,44.5378,246158.0
2017-06-29 10:40:00,55.81,55.95,55.8,55.94,267115.0,44.5378,44.6495,44.5298,44.6416,267115.0
2017-06-29 10:45:00,55.94,56.02,55.93,56.02,417833.0,44.6416,44.7054,44.6336,44.7054,417833.0
2017-06-29 10:50:00,56.02,56.02,55.97,56.0,265571.0,44.7054,44.7054,44.6655,44.6894,265571.0
2017-06-29 10:55:00,56.0,56.03,55.97,55.97,254070.0,44.6894,44.7134,44.6655,44.6655,254070.0
2017-06-29 11:00:00,55.98,56.0,55.95,55.99,333898.0,44.6735,44.6894,44.6495,44.6815,333898.0
2017-06-29 11:05:00,55.99,56.05,55.87,55.88,283217.0,44.6815,44.7294,44.5857,44.5937,283217.0
2017-06-29 11:10:00,55.87,55.98,55.87,55.95,197710.0,44.5857,44.6735,44.5857,44.6495,197710.0
2017-06-29 11:15:00,55.95,55.96,55.79,55.86,220095.0,44.6495,44.6575,44.5219,44.5777,220095.0
2017-06-29 11:20:00,55.85,55.98,55.85,55.97,529200.0,44.5697,44.6735,44.5697,44.6655,529200.0
2017-06-29 11:25:00,55.96,55.97,55.75,55.8,365580.0,44.6575,44.6655,44.4899,44.5298,365580.0
2017-06-29 11:30:00,55.8,55.81,55.5,55.64,491614.0,44.5298,44.5378,44.2904,44.4022,491614.0
2017-06-29 11:35:00,55.64,55.76,55.59,55.61,215856.0,44.4022,44.4979,44.3623,44.3782,215856.0
2017-06-29 11:40:00,55.61,55.64,55.44,55.56,226468.0,44.3782,44.4022,44.2426,44.3383,226468.0
2017-06-29 11:45:00,55.55,55.64,55.47,55.49,249728.0,44.3303,44.4022,44.2665,44.2825,249728.0
2017-06-29 11:50:00,55.49,55.52,55.43,55.47,739673.0,44.2825,44.3064,44.2346,44.2665,739673.0
2017-06-29 11:55:00,55.47,55.58,55.29,55.32,368919.0,44.2665,44.3543,44.1229,44.1468,368919.0
2017-06-29 12:00:00,55.32,55.38,55.21,55.29,349103.0,44.1468,44.1947,44.059,44.1229,349103.0
2017-06-29 12:05:00,55.29,55.45,55.29,55.44,187890.0,44.1229,44.2505,44.1229,44.2426,187890.0
2017-06-29 12:10:00,55.43,55.58,55.43,55.55,187584.0,44.2346,44.3543,44.2346,44.3303,187584.0
2017-06-29 12:15:00,55.55,55.55,55.48,55.55,146954.0,44.3303,44.3303,44.2745,44.3303,146954.0
2017-06-29 12:20:00,55.54,55.62,55.5,55.56,123658.0,44.3224,44.3862,44.2904,44.3383,123658.0
2017-06-29 12:25:00,55.55,55.56,55.37,55.39,131761.0,44.3303,44.3383,44.1867,44.2027,131761.0
2017-06-29 12:30:00,55.39,55.43,55.33,55.36,234188.0,44.2027,44.2346,44.1548,44.1787,234188.0
2017-06-29 12:35:00,55.36,55.43,55.35,55.38,169358.0,44.1787,44.2346,44.1707,44.1947,169358.0
2017-06-29 12:40:00,55.39,55.48,55.37,55.48,155132.0,44.2027,44.2745,44.1867,44.2745,155132.0
2017-06-29 12:45:00,55.48,55.55,55.41,55.48,170772.0,44.2745,44.3303,44.2186,44.2745,170772.0
2017-06-29 12:50:00,55.47,55.62,55.45,55.6,108920.0,44.2665,44.3862,44.2505,44.3702,108920.0
2017-06-29 12:55:00,55.59,55.6,55.51,55.54,144783.0,44.3623,44.3702,44.2984,44.3224,144783.0
2017-06-29 13:00:00,55.54,55.7,55.52,55.63,249494.0,44.3224,44.45,44.3064,44.3942,249494.0
2017-06-29 13:05:00,55.63,55.63,55.5,55.57,129786.0,44.3942,44.3942,44.2904,44.3463,129786.0
2017-06-29 13:10:00,55.57,55.59,55.5,55.55,189505.0,44.3463,44.3623,44.2904,44.3303,189505.0
2017-06-29 13:15:00,55.55,55.64,55.54,55.63,140457.0,44.3303,44.4022,44.3224,44.3942,140457.0
2017-06-29 13:20:00,55.62,55.63,55.55,55.59,199855.0,44.3862,44.3942,44.3303,44.3623,199855.0
2017-06-29 13:25:00,55.59,55.6,55.45,55.53,247270.0,44.3623,44.3702,44.2505,44.3144,247270.0
2017-06-29 13:30:00,55.54,55.74,55.52,55.72,327415.0,44.3224,44.482,44.3064,44.466,327415.0
2017-06-29 13:35:00,55.72,55.72,55.56,55.62,224328.0,44.466,44.466,44.3383,44.3862,224328.0
2017-06-29 13:40:00,55.62,55.72,55.59,55.61,189077.0,44.3862,44.466,44.3623,44.3782,189077.0
2017-06-29 13:45:00,55.61,55.8,55.59,55.75,168178.0,44.3782,44.5298,44.3623,44.4899,168178.0
2017-06-29 13:50:00,55.75,55.86,55.74,55.82,219527.0,44.4899,44.5777,44.482,44.5458,219527.0
2017-06-29 13:55:00,55.81,55.82,55.74,55.75,338163.0,44.5378,44.5458,44.482,44.4899,338163.0
2017-06-29 14:00:00,55.75,55.76,55.62,55.66,224020.0,44.4899,44.4979,44.3862,44.4181,224020.0
2017-06-29 14:05:00,55.66,55.84,55.65,55.75,203096.0,44.4181,44.5618,44.4101,44.4899,203096.0
2017-06-29 14:10:00,55.74,55.86,55.71,55.86,245168.0,44.482,44.5777,44.458,44.5777,245168.0
2017-06-29 14:15:00,55.87,55.87,55.76,55.78,168263.0,44.5857,44.5857,44.4979,44.5139,168263.0
2017-06-29 14:20:00,55.79,55.86,55.77,55.84,134203.0,44.5219,44.5777,44.5059,44.5618,134203.0
2017-06-29 14:25:00,55.84,55.95,55.84,55.92,233917.0,44.5618,44.6495,44.5618,44.6256,233917.0
2017-06-29 14:30:00,55.92,55.93,55.75,55.77,147528.0,44.6256,44.6336,44.4899,44.5059,147528.0
2017-06-29 14:35:00,55.76,55.79,55.73,55.78,139720.0,44.4979,44.5219,44.474,44.5139,139720.0
2017-06-29 14:40:00,55.78,55.87,55.76,55.86,160366.0,44.5139,44.5857,44.4979,44.5777,160366.0
2017-06-29 14:45:00,55.86,55.88,55.79,55.83,165270.0,44.5777,44.5937,44.5219,44.5538,165270.0
2017-06-29 14:50:00,55.82,55.83,55.76,55.83,139721.0,44.5458,44.5538,44.4979,44.5538,139721.0
2017-06-29 14:55:00,55.82,55.83,55.73,55.76,122552.0,44.5458,44.5538,44.474,44.4979,122552.0
2017-06-29 15:00:00,55.76,55.83,55.74,55.75,239302.0,44.4979,44.5538,44.482,44.4899,239302.0
2017-06-29 15:05:00,55.75,55.8,55.71,55.78,197346.0,44.4899,44.5298,44.458,44.5139,197346.0
2017-06-29 15:10:00,55.78,55.86,55.72,55.84,251125.0,44.5139,44.5777,44.466,44.5618,251125.0
2017-06-29 15:15:00,55.84,55.89,55.8,55.86,253460.0,44.5618,44.6017,44.5298,44.5777,253460.0
2017-06-29 15:20:00,55.86,55.88,55.81,55.83,179312.0,44.5777,44.5937,44.5378,44.5538,179312.0
2017-06-29 15:25:00,55.82,55.85,55.71,55.78,260095.0,44.5458,44.5697,44.458,44.5139,260095.0
2017-06-29 15:30:00,55.78,55.83,55.77,55.79,303850.0,44.5139,44.5538,44.5059,44.5219,303850.0
2017-06-29 15:35:00,55.79,55.84,55.76,55.84,322843.0,44.5219,44.5618,44.4979,44.5618,322843.0
2017-06-29 15:40:00,55.83,55.85,55.74,55.8,634090.0,44.5538,44.5697,44.482,44.5298,634090.0
2017-06-29 15:45:00,55.81,55.83,55.74,55.77,808777.0,44.5378,44.5538,44.482,44.5059,808777.0
2017-06-29 15:50:00,55.77,55.81,55.73,55.76,661833.0,44.5059,44.5378,44.474,44.4979,661833.0
2017-06-29 15:55:00,55.75,55.82,55.71,55.77,1544901.0,44.4899,44.5458,44.458,44.5059,1544901.0
2017-06-30 09:30:00,56.03,56.05,55.8,55.83,579532.0,44.7134,44.7294,44.5298,44.5538,579532.0
2017-06-30 09:35:00,55.83,55.85,55.52,55.61,387842.0,44.5538,44.5697,44.3064,44.3782,387842.0
2017-06-30 09:40:00,55.61,55.79,55.5,55.78,174257.0,44.3782,44.5219,44.2904,44.5139,174257.0
2017-06-30 09:45:00,55.78,55.79,55.62,55.69,190257.0,44.5139,44.5219,44.3862,44.4421,190257.0
2017-06-30 09:50:00,55.69,55.69,55.43,55.59,269579.0,44.4421,44.4421,44.2346,44.3623,269579.0
2017-06-30 09:55:00,55.59,55.61,55.4,55.44,214161.0,44.3623,44.3782,44.2106,44.2426,214161.0
2017-06-30 10:00:00,55.44,55.45,55.3,55.38,266774.0,44.2426,44.2505,44.1308,44.1947,266774.0
2017-06-30 10:05:00,55.38,55.41,55.27,55.39,218299.0,44.1947,44.2186,44.1069,44.2027,218299.0
2017-06-30 10:10:00,55.4,55.41,55.29,55.31,173206.0,44.2106,44.2186,44.1229,44.1388,173206.0
2017-06-30 10:15:00,55.3,55.42,55.29,55.35,181496.0,44.1308,44.2266,44.1229,44.1707,181496.0
2017-06-30 10:20:00,55.34,55.38,55.26,55.29,115511.0,44.1628,44.1947,44.0989,44.1229,115511.0
2017-06-30 10:25:00,55.29,55.31,55.21,55.25,124971.0,44.1229,44.1388,44.059,44.0909,124971.0
2017-06-30 10:30:00,55.26,55.35,55.25,55.34,148906.0,44.0989,44.1707,44.0909,44.1628,148906.0
2017-06-30 10:35:00,55.35,55.48,55.34,55.45,191915.0,44.1707,44.2745,44.1628,44.2505,191915.0
2017-06-30 10:40:00,55.46,55.48,55.38,55.41,116705.0,44.2585,44.2745,44.1947,44.2186,116705.0
2017-06-30 10:45:00,55.4,55.42,55.24,55.25,147456.0,44.2106,44.2266,44.0829,44.0909,147456.0
2017-06-30 10:50:00,55.25,55.28,55.16,55.27,160435.0,44.0909,44.1149,44.0191,44.1069,160435.0
2017-06-30 10:55:00,55.27,55.31,55.25,55.25,102333.0,44.1069,44.1388,44.0909,44.0909,102333.0
2017-06-30 11:00:00,55.26,55.3,55.25,55.28,165969.0,44.0989,44.1308,44.0909,44.1149,165969.0
2017-06-30 11:05:00,55.27,55.29,55.23,55.28,95077.0,44.1069,44.1229,44.075,44.1149,95077.0
2017-06-30 11:10:00,55.28,55.29,55.22,55.28,154235.0,44.1149,44.1229,44.067,44.1149,154235.0
2017-06-30 11:15:00,55.29,55.31,55.27,55.3,90633.0,44.1229,44.1388,44.1069,44.1308,90633.0
2017-06-30 11:20:00,55.29,55.37,55.29,55.36,109550.0,44.1229,44.1867,44.1229,44.1787,109550.0
2017-06-30 11:25:00,55.37,55.43,55.3,55.31,231276.0,44.1867,44.2346,44.1308,44.1388,231276.0
2017-06-30 11:30:00,55.3,55.4,55.3,55.4,161378.0,44.1308,44.2106,44.1308,44.2106,161378.0
2017-06-30 11:35:00,55.41,55.46,55.41,55.45,141759.0,44.2186,44.2585,44.2186,44.2505,141759.0
2017-06-30 11:40:00,55.45,55.45,55.41,55.42,97814.0,44.2505,44.2505,44.2186,44.2266,97814.0
2017-06-30 11:45:00,55.42,55.46,55.4,55.44,114667.0,44.2266,44.2585,44.2106,44.2426,114667.0
2017-06-30 11:50:00,55.44,55.51,55.44,55.51,59040.0,44.2426,44.2984,44.2426,44.2984,59040.0
2017-06-30 11:55:00,55.51,55.54,55.49,55.51,87667.0,44.2984,44.3224,44.2825,44.2984,87667.0
2017-06-30 12:00:00,55.51,55.51,55.41,55.43,71645.0,44.2984,44.2984,44.2186,44.2346,71645.0
2017-06-30 12:05:00,55.42,55.42,55.37,55.4,101221.0,44.2266,44.2266,44.1867,44.2106,101221.0
2017-06-30 12:10:00,55.4,55.4,55.34,55.37,99368.0,44.2106,44.2106,44.1628,44.1867,99368.0
2017-06-30 12:15:00,55.36,55.37,55.31,55.34,84721.0,44.1787,44.1867,44.1388,44.1628,84721.0
2017-06-30 12:20:00,55.34,55.36,55.32,55.36,45717.0,44.1628,44.1787,44.1468,44.1787,45717.0
2017-06-30 12:25:00,55.35,55.37,55.32,55.34,67224.0,44.1707,44.1867,44.1468,44.1628,67224.0
2017-06-30 12:30:00,55.33,55.41,55.33,55.41,104085.0,44.1548,44.2186,44.1548,44.2186,104085.0
2017-06-30 12:35:00,55.41,55.47,55.4,55.46,97208.0,44.2186,44.2665,44.2106,44.2585,97208.0
2017-06-30 12:40:00,55.46,55.51,55.46,55.5,100115.0,44.2585,44.2984,44.2585,44.2904,100115.0
2017-06-30 12:45:00,55.5,55.51,55.46,55.47,163599.0,44.2904,44.2984,44.2585,44.2665,163599.0
2017-06-30 12:50:00,55.47,55.49,55.4,55.42,118872.0,44.2665,44.2825,44.2106,44.2266,118872.0
2017-06-30 12:55:00,55.41,55.41,55.34,55.39,71698.0,44.2186,44.2186,44.1628,44.2027,71698.0
2017-06-30 13:00:00,55.39,55.41,55.36,55.39,75697.0,44.2027,44.2186,44.1787,44.2027,75697.0
2017-06-30 13:05:00,55.38,55.44,55.38,55.44,76513.0,44.1947,44.2426,44.1947,44.2426,76513.0
2017-06-30 13:10:00,55.44,55.49,55.43,55.48,43260.0,44.2426,44.2825,44.2346,44.2745,43260.0
2017-06-30 13:15:00,55.48,55.48,55.43,55.46,50137.0,44.2745,44.2745,44.2346,44.2585,50137.0
2017-06-30 13:20:00,55.46,55.48,55.43,55.46,179064.0,44.2585,44.2745,44.2346,44.2585,179064.0
2017-06-30 13:25:00,55.46,55.56,55.45,55.56,96107.0,44.2585,44.3383,44.2505,44.3383,96107.0
2017-06-30 13:30:00,55.56,55.57,55.47,55.49,94962.0,44.3383,44.3463,44.2665,44.2825,94962.0
2017-06-30 13:35:00,55.49,55.55,55.48,55.51,95309.0,44.2825,44.3303,44.2745,44.2984,95309.0
2017-06-30 13:40:00,55.51,55.54,55.49,55.5,86947.0,44.2984,44.3224,44.2825,44.2904,86947.0
2017-06-30 13:45:00,55.5,55.53,55.49,55.52,73714.0,44.2904,44.3144,44.2825,44.3064,73714.0
2017-06-30 13:50:00,55.52,55.52,55.46,55.46,82274.0,44.3064,44.3064,44.2585,44.2585,82274.0
2017-06-30 13:55:00,55.45,55.51,55.44,55.46,146520.0,44.2505,44.2984,44.2426,44.2585,146520.0
2017-06-30 14:00:00,55.45,55.45,55.35,55.39,112047.0,44.2505,44.2505,44.1707,44.2027,112047.0
2017-06-30 14:05:00,55.39,55.44,55.38,55.44,83325.0,44.2027,44.2426,44.1947,44.2426,83325.0
2017-06-30 14:10:00,55.43,55.49,55.38,55.4,137775.0,44.2346,44.2825,44.1947,44.2106,137775.0
2017-06-30 14:15:00,55.39,55.41,55.36,55.36,81084.0,44.2027,44.2186,44.1787,44.1787,81084.0
2017-06-30 14:20:00,55.36,55.42,55.34,55.42,95825.0,44.1787,44.2266,44.1628,44.2266,95825.0
2017-06-30 14:25:00,55.41,55.42,55.38,55.38,78218.0,44.2186,44.2266,44.1947,44.1947,78218.0
2017-06-30 14:30:00,55.39,55.49,55.38,55.48,140551.0,44.2027,44.2825,44.1947,44.2745,140551.0
2017-06-30 14:35:00,55.48,55.55,55.47,55.48,97558.0,44.2745,44.3303,44.2665,44.2745,97558.0
2017-06-30 14:40:00,55.48,55.5,55.43,55.49,84654.0,44.2745,44.2904,44.2346,44.2825,84654.0
2017-06-30 14:45:00,55.49,55.55,55.49,55.55,116391.0,44.2825,44.3303,44.2825,44.3303,116391.0
2017-06-30 14:50:00,55.55,55.6,55.53,55.59,94203.0,44.3303,44.3702,44.3144,44.3623,94203.0
2017-06-30 14:55:00,55.58,55.64,55.57,55.6,125622.0,44.3543,44.4022,44.3463,44.3702,125622.0
2017-06-30 15:00:00,55.61,55.65,55.58,55.63,111052.0,44.3782,44.4101,44.3543,44.3942,111052.0
2017-06-30 15:05:00,55.63,55.66,55.61,55.66,128196.0,44.3942,44.4181,44.3782,44.4181,128196.0
2017-06-30 15:10:00,55.66,55.67,55.56,55.58,143527.0,44.4181,44.4261,44.3383,44.3543,143527.0
2017-06-30 15:15:00,55.58,55.62,55.56,55.62,132824.0,44.3543,44.3862,44.3383,44.3862,132824.0
2017-06-30 15:20:00,55.62,55.64,55.56,55.62,168094.0,44.3862,44.4022,44.3383,44.3862,168094.0
2017-06-30 15:25:00,55.62,55.63,55.57,55.6,127313.0,44.3862,44.3942,44.3463,44.3702,127313.0
2017-06-30 15:30:00,55.61,55.64,55.54,55.61,248542.0,44.3782,44.4022,44.3224,44.3782,248542.0
2017-06-30 15:35:00,55.6,55.62,55.54,55.58,257739.0,44.3702,44.3862,44.3224,44.3543,257739.0
2017-06-30 15:40:00,55.59,55.69,55.58,55.67,328655.0,44.3623,44.4421,44.3543,44.4261,328655.0
2017-06-30 15:45:00,55.67,55.71,55.64,55.66,348117.0,44.4261,44.458,44.4022,44.4181,348117.0
2017-06-30 15:50:00,55.66,55.68,55.6,55.62,308446.0,44.4181,44.4341,44.3702,44.3862,308446.0
2017-06-30 15:55:00,55.61,55.62,55.42,55.43,1275134.0,44.3782,44.3862,44.2266,44.2346,1275134.0
2017-07-03 09:30:00,55.81,56.0,55.81,55.97,453720.0,44.5378,44.6894,44.5378,44.6655,453720.0
2017-07-03 09:35:00,55.98,56.11,55.91,56.11,385917.0,44.6735,44.7772,44.6176,44.7772,385917.0
2017-07-03 09:40:00,56.11,56.15,55.87,55.88,150585.0,44.7772,44.8092,44.5857,44.5937,150585.0
2017-07-03 09:45:00,55.88,55.88,55.76,55.82,141199.0,44.5937,44.5937,44.4979,44.5458,141199.0
2017-07-03 09:50:00,55.82,55.87,55.71,55.79,135607.0,44.5458,44.5857,44.458,44.5219,135607.0
2017-07-03 09:55:00,55.79,55.9,55.75,55.82,129628.0,44.5219,44.6096,44.4899,44.5458,129628.0
2017-07-03 10:00:00,55.83,55.9,55.76,55.87,154009.0,44.5538,44.6096,44.4979,44.5857,154009.0
2017-07-03 10:05:00,55.88,55.93,55.8,55.89,152924.0,44.5937,44.6336,44.5298,44.6017,152924.0
2017-07-03 10:10:00,55.88,55.9,55.82,55.9,134743.0,44.5937,44.6096,44.5458,44.6096,134743.0
2017-07-03 10:15:00,55.9,56.01,55.83,55.99,176693.0,44.6096,44.6974,44.5538,44.6815,176693.0
2017-07-03 10:20:00,56.0,56.02,55.95,55.98,168756.0,44.6894,44.7054,44.6495,44.6735,168756.0
2017-07-03 10:25:00,55.97,55.98,55.84,55.86,147633.0,44.6655,44.6735,44.5618,44.5777,147633.0
2017-07-03 10:30:00,55.86,56.01,55.86,55.99,105089.0,44.5777,44.6974,44.5777,44.6815,105089.0
2017-07-03 10:35:00,55.99,56.1,55.99,56.1,137591.0,44.6815,44.7693,44.6815,44.7693,137591.0
2017-07-03 10:40:00,56.1,56.19,56.08,56.15,241017.0,44.7693,44.8411,44.7533,44.8092,241017.0
2017-07-03 10:45:00,56.16,56.34,56.14,56.33,360714.0,44.8171,44.9608,44.8012,44.9528,360714.0
2017-07-03 10:50:00,56.33,56.38,56.31,56.37,309293.0,44.9528,44.9927,44.9368,44.9847,309293.0
2017-07-03 10:55:00,56.38,56.4,56.33,56.38,246219.0,44.9927,45.0087,44.9528,44.9927,246219.0
2017-07-03 11:00:00,56.39,56.4,56.32,56.37,270201.0,45.0007,45.0087,44.9448,44.9847,270201.0
2017-07-03 11:05:00,56.36,56.45,56.31,56.33,423136.0,44.9767,45.0486,44.9368,44.9528,423136.0
2017-07-03 11:10:00,56.33,56.33,56.22,56.26,221065.0,44.9528,44.9528,44.865,44.8969,221065.0
2017-07-03 11:15:00,56.26,56.38,56.26,56.37,219782.0,44.8969,44.9927,44.8969,44.9847,219782.0
2017-07-03 11:20:00,56.37,56.37,56.26,56.28,208765.0,44.9847,44.9847,44.8969,44.9129,208765.0
2017-07-03 11:25:00,56.28,56.31,56.24,56.3,135970.0,44.9129,44.9368,44.881,44.9289,135970.0
2017-07-03 11:30:00,56.3,56.3,56.2,56.26,181715.0,44.9289,44.9289,44.8491,44.8969,181715.0
2017-07-03 11:35:00,56.26,56.3,56.25,56.26,173428.0,44.8969,44.9289,44.889,44.8969,173428.0
2017-07-03 11:40:00,56.26,56.29,56.21,56.26,274253.0,44.8969,44.9209,44.857,44.8969,274253.0
2017-07-03 11:45:00,56.26,56.27,56.16,56.21,284765.0,44.8969,44.9049,44.8171,44.857,284765.0
2017-07-03 11:50:00,56.21,56.26,56.17,56.18,245566.0,44.857,44.8969,44.8251,44.8331,245566.0
2017-07-03 11:55:00,56.18,56.18,56.02,56.03,264068.0,44.8331,44.8331,44.7054,44.7134,264068.0
2017-07-03 12:00:00,56.04,56.07,55.98,55.99,183311.0,44.7214,44.7453,44.6735,44.6815,183311.0
2017-07-03 12:05:00,55.99,56.01,55.82,55.85,259523.0,44.6815,44.6974,44.5458,44.5697,259523.0
2017-07-03 12:10:00,55.86,55.9,55.78,55.8,139514.0,44.5777,44.6096,44.5139,44.5298,139514.0
2017-07-03 12:15:00,55.8,55.82,55.74,55.77,160254.0,44.5298,44.5458,44.482,44.5059,160254.0
2017-07-03 12:20:00,55.76,55.86,55.76,55.79,180323.0,44.4979,44.5777,44.4979,44.5219,180323.0
2017-07-03 12:25:00,55.78,55.82,55.77,55.8,114374.0,44.5139,44.5458,44.5059,44.5298,114374.0
2017-07-03 12:30:00,55.8,55.87,55.79,55.84,177268.0,44.5298,44.5857,44.5219,44.5618,177268.0
2017-07-03 12:35:00,55.84,55.9,55.83,55.85,242061.0,44.5618,44.6096,44.5538,44.5697,242061.0
2017-07-03 12:40:00,55.85,55.87,55.82,55.85,307670.0,44.5697,44.5857,44.5458,44.5697,307670.0
2017-07-03 12:45:00,55.84,55.87,55.79,55.85,409048.0,44.5618,44.5857,44.5219,44.5697,409048.0
2017-07-03 12:50:00,55.85,55.92,55.84,55.84,340785.0,44.5697,44.6256,44.5618,44.5618,340785.0
2017-07-03 12:55:00,55.85,55.85,55.76,55.76,689606.0,44.5697,44.5697,44.4979,44.4979,689606.0
2017-07-05 09:30:00,55.97,56.0,55.75,55.78,614429.0,44.6655,44.6894,44.4899,44.5139,614429.0
2017-07-05 09:35:00,55.76,55.77,55.34,55.39,382060.0,44.4979,44.5059,44.1628,44.2027,382060.0
2017-07-05 09:40:00,55.38,55.67,55.34,55.67,373048.0,44.1947,44.4261,44.1628,44.4261,373048.0
2017-07-05 09:45:00,55.66,55.7,55.45,55.7,262794.0,44.4181,44.45,44.2505,44.45,262794.0
2017-07-05 09:50:00,55.7,55.7,55.54,55.57,240762.0,44.45,44.45,44.3224,44.3463,240762.0
2017-07-05 09:55:00,55.56,55.62,55.53,55.58,215138.0,44.3383,44.3862,44.3144,44.3543,215138.0
2017-07-05 10:00:00,55.58,55.58,55.41,55.45,159812.0,44.3543,44.3543,44.2186,44.2505,159812.0
2017-07-05 10:05:00,55.44,55.57,55.39,55.5,163833.0,44.2426,44.3463,44.2027,44.2904,163833.0
2017-07-05 10:10:00,55.5,55.53,55.42,55.42,289332.0,44.2904,44.3144,44.2266,44.2266,289332.0
2017-07-05 10:15:00,55.42,55.62,55.41,55.61,126368.0,44.2266,44.3862,44.2186,44.3782,126368.0
2017-07-05 10:20:00,55.61,55.64,55.53,55.54,163305.0,44.3782,44.4022,44.3144,44.3224,163305.0
2017-07-05 10:25:00,55.54,55.61,55.52,55.59,78770.0,44.3224,44.3782,44.3064,44.3623,78770.0
2017-07-05 10:30:00,55.59,55.67,55.55,55.66,177268.0,44.3623,44.4261,44.3303,44.4181,177268.0
2017-07-05 10:35:00,55.66,55.7,55.59,55.68,133145.0,44.4181,44.45,44.3623,44.4341,133145.0
2017-07-05 10:40:00,55.68,55.79,55.67,55.79,163749.0,44.4341,44.5219,44.4261,44.5219,163749.0
2017-07-05 10:45:00,55.79,55.79,55.69,55.72,87123.0,44.5219,44.5219,44.4421,44.466,87123.0
2017-07-05 10:50:00,55.72,55.89,55.72,55.82,282072.0,44.466,44.6017,44.466,44.5458,282072.0
2017-07-05 10:55:00,55.82,55.93,55.8,55.88,190458.0,44.5458,44.6336,44.5298,44.5937,190458.0
2017-07-05 11:00:00,55.88,55.99,55.87,55.88,209463.0,44.5937,44.6815,44.5857,44.5937,209463.0
2017-07-05 11:05:00,55.88,55.97,55.86,55.91,90676.0,44.5937,44.6655,44.5777,44.6176,90676.0
2017-07-05 11:10:00,55.91,55.93,55.84,55.89,216916.0,44.6176,44.6336,44.5618,44.6017,216916.0
2017-07-05 11:15:00,55.89,55.93,55.85,55.89,163888.0,44.6017,44.6336,44.5697,44.6017,163888.0
2017-07-05 11:20:00,55.89,55.9,55.79,55.88,189262.0,44.6017,44.6096,44.5219,44.5937,189262.0
2017-07-05 11:25:00,55.88,55.92,55.8,55.81,169051.0,44.5937,44.6256,44.5298,44.5378,169051.0
2017-07-05 11:30:00,55.81,55.83,55.77,55.82,119685.0,44.5378,44.5538,44.5059,44.5458,119685.0
2017-07-05 11:35:00,55.82,55.87,55.81,55.87,166571.0,44.5458,44.5857,44.5378,44.5857,166571.0
2017-07-05 11:40:00,55.86,55.92,55.83,55.87,101812.0,44.5777,44.6256,44.5538,44.5857,101812.0
2017-07-05 11:45:00,55.86,55.87,55.78,55.83,56718.0,44.5777,44.5857,44.5139,44.5538,56718.0
2017-07-05 11:50:00,55.83,55.91,55.79,55.89,120813.0,44.5538,44.6176,44.5219,44.6017,120813.0
2017-07-05 11:55:00,55.89,55.9,55.82,55.82,64581.0,44.6017,44.6096,44.5458,44.5458,64581.0
2017-07-05 12:00:00,55.81,55.81,55.71,55.78,113006.0,44.5378,44.5378,44.458,44.5139,113006.0
2017-07-05 12:05:00,55.78,55.81,55.75,55.81,95340.0,44.5139,44.5378,44.4899,44.5378,95340.0
2017-07-05 12:10:00,55.8,55.83,55.78,55.8,101660.0,44.5298,44.5538,44.5139,44.5298,101660.0
2017-07-05 12:15:00,55.8,55.81,55.76,55.8,89856.0,44.5298,44.5378,44.4979,44.5298,89856.0
2017-07-05 12:20:00,55.8,55.82,55.75,55.76,74745.0,44.5298,44.5458,44.4899,44.4979,74745.0
2017-07-05 12:25:00,55.77,55.79,55.74,55.76,29454.0,44.5059,44.5219,44.482,44.4979,29454.0
2017-07-05 12:30:00,55.77,55.81,55.76,55.8,81209.0,44.5059,44.5378,44.4979,44.5298,81209.0
2017-07-05 12:35:00,55.8,55.87,55.79,55.83,89139.0,44.5298,44.5857,44.5219,44.5538,89139.0
2017-07-05 12:40:00,55.83,55.88,55.83,55.86,96518.0,44.5538,44.5937,44.5538,44.5777,96518.0
2017-07-05 12:45:00,55.86,55.89,55.83,55.84,88102.0,44.5777,44.6017,44.5538,44.5618,88102.0
2017-07-05 12:50:00,55.84,55.88,55.83,55.83,63739.0,44.5618,44.5937,44.5538,44.5538,63739.0
2017-07-05 12:55:00,55.83,55.84,55.8,55.82,52067.0,44.5538,44.5618,44.5298,44.5458,52067.0
2017-07-05 13:00:00,55.82,55.9,55.8,55.84,111120.0,44.5458,44.6096,44.5298,44.5618,111120.0
2017-07-05 13:05:00,55.84,55.88,55.84,55.86,47943.0,44.5618,44.5937,44.5618,44.5777,47943.0
2017-07-05 13:10:00,55.86,55.9,55.83,55.83,69365.0,44.5777,44.6096,44.5538,44.5538,69365.0
2017-07-05 13:15:00,55.82,55.84,55.8,55.82,49695.0,44.5458,44.5618,44.5298,44.5458,49695.0
2017-07-05 13:20:00,55.83,55.89,55.83,55.87,46520.0,44.5538,44.6017,44.5538,44.5857,46520.0
2017-07-05 13:25:00,55.87,55.93,55.85,55.89,50482.0,44.5857,44.6336,44.5697,44.6017,50482.0
2017-07-05 13:30:00,55.89,55.91,55.87,55.91,47855.0,44.6017,44.6176,44.5857,44.6176,47855.0
2017-07-05 13:35:00,55.91,55.91,55.87,55.89,79562.0,44.6176,44.6176,44.5857,44.6017,79562.0
2017-07-05 13:40:00,55.89,55.89,55.8,55.82,150466.0,44.6017,44.6017,44.5298,44.5458,150466.0
2017-07-05 13:45:00,55.82,55.85,55.82,55.82,59173.0,44.5458,44.5697,44.5458,44.5458,59173.0
2017-07-05 13:50:00,55.82,55.83,55.8,55.81,92102.0,44.5458,44.5538,44.5298,44.5378,92102.0
2017-07-05 13:55:00,55.82,55.83,55.77,55.79,52939.0,44.5458,44.5538,44.5059,44.5219,52939.0
2017-07-05 14:00:00,55.79,55.9,55.77,55.79,174248.0,44.5219,44.6096,44.5059,44.5219,174248.0
2017-07-05 14:05:00,55.8,55.95,55.79,55.94,339983.0,44.5298,44.6495,44.5219,44.6416,339983.0
2017-07-05 14:10:00,55.93,56.0,55.93,55.99,205463.0,44.6336,44.6894,44.6336,44.6815,205463.0
2017-07-05 14:15:00,55.99,56.02,55.96,55.96,218124.0,44.6815,44.7054,44.6575,44.6575,218124.0
2017-07-05 14:20:00,55.96,55.97,55.88,55.92,157439.0,44.6575,44.6655,44.5937,44.6256,157439.0
2017-07-05 14:25:00,55.92,55.93,55.84,55.85,196163.0,44.6256,44.6336,44.5618,44.5697,196163.0
2017-07-05 14:30:00,55.85,55.91,55.85,55.87,71974.0,44.5697,44.6176,44.5697,44.5857,71974.0
2017-07-05 14:35:00,55.87,55.9,55.86,55.89,126367.0,44.5857,44.6096,44.5777,44.6017,126367.0
2017-07-05 14:40:00,55.88,55.91,55.85,55.89,102453.0,44.5937,44.6176,44.5697,44.6017,102453.0
2017-07-05 14:45:00,55.89,55.89,55.84,55.85,100762.0,44.6017,44.6017,44.5618,44.5697,100762.0
2017-07-05 14:50:00,55.84,55.86,55.82,55.86,64318.0,44.5618,44.5777,44.5458,44.5777,64318.0
2017-07-05 14:55:00,55.86,55.86,55.75,55.77,157288.0,44.5777,44.5777,44.4899,44.5059,157288.0
2017-07-05 15:00:00,55.77,55.79,55.73,55.75,83542.0,44.5059,44.5219,44.474,44.4899,83542.0
2017-07-05 15:05:00,55.76,55.85,55.75,55.84,102155.0,44.4979,44.5697,44.4899,44.5618,102155.0
2017-07-05 15:10:00,55.83,55.85,55.81,55.84,105993.0,44.5538,44.5697,44.5378,44.5618,105993.0
2017-07-05 15:15:00,55.84,55.86,55.81,55.82,137871.0,44.5618,44.5777,44.5378,44.5458,137871.0
2017-07-05 15:20:00,55.82,55.86,55.82,55.85,124148.0,44.5458,44.5777,44.5458,44.5697,124148.0
2017-07-05 15:25:00,55.85,55.86,55.81,55.81,138991.0,44.5697,44.5777,44.5378,44.5378,138991.0
2017-07-05 15:30:00,55.81,55.86,55.81,55.84,180762.0,44.5378,44.5777,44.5378,44.5618,180762.0
2017-07-05 15:35:00,55.83,55.85,55.79,55.79,196545.0,44.5538,44.5697,44.5219,44.5219,196545.0
2017-07-05 15:40:00,55.8,55.82,55.79,55.8,289554.0,44.5298,44.5458,44.5219,44.5298,289554.0
2017-07-05 15:45:00,55.8,55.83,55.78,55.79,233821.0,44.5298,44.5538,44.5139,44.5219,233821.0
2017-07-05 15:50:00,55.79,55.81,55.78,55.79,249929.0,44.5219,44.5378,44.5139,44.5219,249929.0
2017-07-05 15:55:00,55.8,55.82,55.78,55.79,757008.0,44.5298,44.5458,44.5139,44.5219,757008.0
2017-07-06 09:30:00,55.98,56.32,55.91,56.12,918401.0,44.6735,44.9448,44.6176,44.7852,918401.0
2017-07-06 09:35:00,56.12,56.2,55.99,56.04,294553.0,44.7852,44.8491,44.6815,44.7214,294553.0
2017-07-06 09:40:00,56.05,56.08,55.86,55.87,268710.0,44.7294,44.7533,44.5777,44.5857,268710.0
2017-07-06 09:45:00,55.88,55.97,55.73,55.81,294472.0,44.5937,44.6655,44.474,44.5378,294472.0
2017-07-06 09:50:00,55.81,55.93,55.8,55.84,229555.0,44.5378,44.6336,44.5298,44.5618,229555.0
2017-07-06 09:55:00,55.83,55.85,55.71,55.75,187064.0,44.5538,44.5697,44.458,44.4899,187064.0
2017-07-06 10:00:00,55.75,55.85,55.66,55.83,449933.0,44.4899,44.5697,44.4181,44.5538,449933.0
2017-07-06 10:05:00,55.83,55.93,55.75,55.88,279149.0,44.5538,44.6336,44.4899,44.5937,279149.0
2017-07-06 10:10:00,55.88,56.0,55.86,55.92,393191.0,44.5937,44.6894,44.5777,44.6256,393191.0
2017-07-06 10:15:00,55.91,55.94,55.82,55.91,190346.0,44.6176,44.6416,44.5458,44.6176,190346.0
2017-07-06 10:20:00,55.91,56.0,55.89,55.95,148223.0,44.6176,44.6894,44.6017,44.6495,148223.0
2017-07-06 10:25:00,55.95,56.01,55.88,55.91,161552.0,44.6495,44.6974,44.5937,44.6176,161552.0
2017-07-06 10:30:00,55.91,55.93,55.84,55.88,147032.0,44.6176,44.6336,44.5618,44.5937,147032.0
2017-07-06 10:35:00,55.88,55.92,55.74,55.77,123936.0,44.5937,44.6256,44.482,44.5059,123936.0
2017-07-06 10:40:00,55.76,55.8,55.69,55.71,116784.0,44.4979,44.5298,44.4421,44.458,116784.0
2017-07-06 10:45:00,55.7,55.75,55.67,55.71,188523.0,44.45,44.4899,44.4261,44.458,188523.0
2017-07-06 10:50:00,55.71,55.74,55.66,55.67,84700.0,44.458,44.482,44.4181,44.4261,84700.0
2017-07-06 10:55:00,55.66,55.81,55.65,55.78,175056.0,44.4181,44.5378,44.4101,44.5139,175056.0
2017-07-06 11:00:00,55.79,56.04,55.78,56.01,172772.0,44.5219,44.7214,44.5139,44.6974,172772.0
2017-07-06 11:05:00,56.01,56.06,55.97,55.98,100178.0,44.6974,44.7373,44.6655,44.6735,100178.0
2017-07-06 11:10:00,55.98,56.0,55.88,55.91,102077.0,44.6735,44.6894,44.5937,44.6176,102077.0
2017-07-06 11:15:00,55.91,55.95,55.88,55.95,80351.0,44.6176,44.6495,44.5937,44.6495,80351.0
2017-07-06 11:20:00,55.95,55.99,55.92,55.94,79287.0,44.6495,44.6815,44.6256,44.6416,79287.0
2017-07-06 11:25:00,55.94,55.98,55.9,55.98,129566.0,44.6416,44.6735,44.6096,44.6735,129566.0
2017-07-06 11:30:00,55.98,55.98,55.88,55.93,118140.0,44.6735,44.6735,44.5937,44.6336,118140.0
2017-07-06 11:35:00,55.93,55.98,55.92,55.97,98220.0,44.6336,44.6735,44.6256,44.6655,98220.0
2017-07-06 11:40:00,55.97,56.04,55.96,56.0,83636.0,44.6655,44.7214,44.6575,44.6894,83636.0
2017-07-06 11:45:00,55.99,56.03,55.97,55.98,99350.0,44.6815,44.7134,44.6655,44.6735,99350.0
2017-07-06 11:50:00,55.97,56.0,55.93,55.97,85721.0,44.6655,44.6894,44.6336,44.6655,85721.0
2017-07-06 11:55:00,55.96,55.99,55.95,55.99,79696.0,44.6575,44.6815,44.6495,44.6815,79696.0
2017-07-06 12:00:00,55.98,56.05,55.97,56.02,105032.0,44.6735,44.7294,44.6655,44.7054,105032.0
2017-07-06 12:05:00,56.02,56.03,55.99,56.01,84273.0,44.7054,44.7134,44.6815,44.6974,84273.0
2017-07-06 12:10:00,56.02,56.02,55.97,56.0,77948.0,44.7054,44.7054,44.6655,44.6894,77948.0
2017-07-06 12:15:00,55.99,56.0,55.93,55.94,147526.0,44.6815,44.6894,44.6336,44.6416,147526.0
2017-07-06 12:20:00,55.93,55.98,55.92,55.97,95805.0,44.6336,44.6735,44.6256,44.6655,95805.0
2017-07-06 12:25:00,55.96,55.99,55.96,55.98,129161.0,44.6575,44.6815,44.6575,44.6735,129161.0
2017-07-06 12:30:00,55.98,56.01,55.96,55.97,101264.0,44.6735,44.6974,44.6575,44.6655,101264.0
2017-07-06 12:35:00,55.97,56.01,55.95,55.97,92494.0,44.6655,44.6974,44.6495,44.6655,92494.0
2017-07-06 12:40:00,55.97,56.02,55.96,56.02,90164.0,44.6655,44.7054,44.6575,44.7054,90164.0
2017-07-06 12:45:00,56.01,56.05,55.97,56.04,71733.0,44.6974,44.7294,44.6655,44.7214,71733.0
2017-07-06 12:50:00,56.04,56.05,55.97,56.0,69446.0,44.7214,44.7294,44.6655,44.6894,69446.0
2017-07-06 12:55:00,55.99,56.02,55.97,56.0,76402.0,44.6815,44.7054,44.6655,44.6894,76402.0
2017-07-06 13:00:00,56.0,56.06,55.99,56.06,59475.0,44.6894,44.7373,44.6815,44.7373,59475.0
2017-07-06 13:05:00,56.05,56.08,56.01,56.01,52217.0,44.7294,44.7533,44.6974,44.6974,52217.0
2017-07-06 13:10:00,56.01,56.05,55.98,56.05,48928.0,44.6974,44.7294,44.6735,44.7294,48928.0
2017-07-06 13:15:00,56.05,56.1,56.04,56.09,95810.0,44.7294,44.7693,44.7214,44.7613,95810.0
2017-07-06 13:20:00,56.09,56.12,56.08,56.1,82932.0,44.7613,44.7852,44.7533,44.7693,82932.0
2017-07-06 13:25:00,56.1,56.12,56.07,56.08,64169.0,44.7693,44.7852,44.7453,44.7533,64169.0
2017-07-06 13:30:00,56.08,56.08,56.01,56.04,92998.0,44.7533,44.7533,44.6974,44.7214,92998.0
2017-07-06 13:35:00,56.03,56.05,55.99,55.99,83359.0,44.7134,44.7294,44.6815,44.6815,83359.0
2017-07-06 13:40:00,56.0,56.0,55.84,55.87,270594.0,44.6894,44.6894,44.5618,44.5857,270594.0
2017-07-06 13:45:00,55.87,55.9,55.85,55.88,64331.0,44.5857,44.6096,44.5697,44.5937,64331.0
2017-07-06 13:50:00,55.88,55.89,55.84,55.84,61419.0,44.5937,44.6017,44.5618,44.5618,61419.0
2017-07-06 13:55:00,55.85,55.85,55.8,55.8,74853.0,44.5697,44.5697,44.5298,44.5298,74853.0
2017-07-06 14:00:00,55.81,55.84,55.77,55.83,94458.0,44.5378,44.5618,44.5059,44.5538,94458.0
2017-07-06 14:05:00,55.83,55.83,55.75,55.77,75506.0,44.5538,44.5538,44.4899,44.5059,75506.0
2017-07-06 14:10:00,55.77,55.77,55.69,55.7,85501.0,44.5059,44.5059,44.4421,44.45,85501.0
2017-07-06 14:15:00,55.7,55.72,55.67,55.67,114900.0,44.45,44.466,44.4261,44.4261,114900.0
2017-07-06 14:20:00,55.66,55.72,55.66,55.7,141555.0,44.4181,44.466,44.4181,44.45,141555.0
2017-07-06 14:25:00,55.7,55.72,55.67,55.71,92711.0,44.45,44.466,44.4261,44.458,92711.0
2017-07-06 14:30:00,55.7,55.72,55.66,55.7,90258.0,44.45,44.466,44.4181,44.45,90258.0
2017-07-06 14:35:00,55.7,55.73,55.65,55.68,129874.0,44.45,44.474,44.4101,44.4341,129874.0
2017-07-06 14:40:00,55.69,55.69,55.62,55.66,111643.0,44.4421,44.4421,44.3862,44.4181,111643.0
2017-07-06 14:45:00,55.66,55.67,55.62,55.66,57563.0,44.4181,44.4261,44.3862,44.4181,57563.0
2017-07-06 14:50:00,55.66,55.73,55.65,55.72,101513.0,44.4181,44.474,44.4101,44.466,101513.0
2017-07-06 14:55:00,55.73,55.78,55.71,55.76,74179.0,44.474,44.5139,44.458,44.4979,74179.0
2017-07-06 15:00:00,55.75,55.77,55.73,55.76,75626.0,44.4899,44.5059,44.474,44.4979,75626.0
2017-07-06 15:05:00,55.76,55.78,55.7,55.77,160667.0,44.4979,44.5139,44.45,44.5059,160667.0
2017-07-06 15:10:00,55.76,55.77,55.72,55.74,67934.0,44.4979,44.5059,44.466,44.482,67934.0
2017-07-06 15:15:00,55.73,55.78,55.73,55.77,111414.0,44.474,44.5139,44.474,44.5059,111414.0
2017-07-06 15:20:00,55.76,55.77,55.69,55.72,157895.0,44.4979,44.5059,44.4421,44.466,157895.0
2017-07-06 15:25:00,55.72,55.72,55.64,55.64,223037.0,44.466,44.466,44.4022,44.4022,223037.0
2017-07-06 15:30:00,55.65,55.65,55.56,55.6,219379.0,44.4101,44.4101,44.3383,44.3702,219379.0
2017-07-06 15:35:00,55.6,55.62,55.54,55.62,207415.0,44.3702,44.3862,44.3224,44.3862,207415.0
2017-07-06 15:40:00,55.62,55.63,55.54,55.57,268682.0,44.3862,44.3942,44.3224,44.3463,268682.0
2017-07-06 15:45:00,55.56,55.63,55.55,55.58,279178.0,44.3383,44.3942,44.3303,44.3543,279178.0
2017-07-06 15:50:00,55.58,55.6,55.53,55.55,386121.0,44.3543,44.3702,44.3144,44.3303,386121.0
2017-07-06 15:55:00,55.55,55.58,55.5,55.57,772782.0,44.3303,44.3543,44.2904,44.3463,772782.0
2017-07-07 09:30:00,55.78,55.83,55.48,55.51,441169.0,44.5139,44.5538,44.2745,44.2984,441169.0
2017-07-07 09:35:00,55.51,55.53,55.36,55.43,146824.0,44.2984,44.3144,44.1787,44.2346,146824.0
2017-07-07 09:40:00,55.42,55.55,55.39,55.45,135912.0,44.2266,44.3303,44.2027,44.2505,135912.0
2017-07-07 09:45:00,55.45,55.45,55.34,55.42,127257.0,44.2505,44.2505,44.1628,44.2266,127257.0
2017-07-07 09:50:00,55.43,55.52,55.37,55.37,135508.0,44.2346,44.3064,44.1867,44.1867,135508.0
2017-07-07 09:55:00,55.37,55.49,55.36,55.47,186932.0,44.1867,44.2825,44.1787,44.2665,186932.0
2017-07-07 10:00:00,55.46,55.52,55.41,55.42,119893.0,44.2585,44.3064,44.2186,44.2266,119893.0
2017-07-07 10:05:00,55.43,55.43,55.33,55.34,78060.0,44.2346,44.2346,44.1548,44.1628,78060.0
2017-07-07 10:10:00,55.34,55.42,55.32,55.42,134509.0,44.1628,44.2266,44.1468,44.2266,134509.0
2017-07-07 10:15:00,55.41,55.41,55.31,55.34,77524.0,44.2186,44.2186,44.1388,44.1628,77524.0
2017-07-07 10:20:00,55.33,55.34,55.24,55.29,111276.0,44.1548,44.1628,44.0829,44.1229,111276.0
2017-07-07 10:25:00,55.29,55.33,55.26,55.32,93802.0,44.1229,44.1548,44.0989,44.1468,93802.0
2017-07-07 10:30:00,55.32,55.4,55.3,55.38,100968.0,44.1468,44.2106,44.1308,44.1947,100968.0
2017-07-07 10:35:00,55.37,55.39,55.29,55.3,115731.0,44.1867,44.2027,44.1229,44.1308,115731.0
2017-07-07 10:40:00,55.3,55.37,55.3,55.32,73675.0,44.1308,44.1867,44.1308,44.1468,73675.0
2017-07-07 10:45:00,55.31,55.4,55.29,55.38,98578.0,44.1388,44.2106,44.1229,44.1947,98578.0
2017-07-07 10:50:00,55.39,55.43,55.36,55.37,83913.0,44.2027,44.2346,44.1787,44.1867,83913.0
2017-07-07 10:55:00,55.36,55.38,55.25,55.33,65935.0,44.1787,44.1947,44.0909,44.1548,65935.0
2017-07-07 11:00:00,55.33,55.36,55.28,55.29,103901.0,44.1548,44.1787,44.1149,44.1229,103901.0
2017-07-07 11:05:00,55.29,55.32,55.27,55.29,45707.0,44.1229,44.1468,44.1069,44.1229,45707.0
2017-07-07 11:10:00,55.29,55.35,55.28,55.3,66940.0,44.1229,44.1707,44.1149,44.1308,66940.0
2017-07-07 11:15:00,55.3,55.4,55.27,55.39,82054.0,44.1308,44.2106,44.1069,44.2027,82054.0
2017-07-07 11:20:00,55.4,55.44,55.39,55.43,127625.0,44.2106,44.2426,44.2027,44.2346,127625.0
2017-07-07 11:25:00,55.43,55.52,55.4,55.51,66897.0,44.2346,44.3064,44.2106,44.2984,66897.0
2017-07-07 11:30:00,55.52,55.53,55.44,55.47,124993.0,44.3064,44.3144,44.2426,44.2665,124993.0
2017-07-07 11:35:00,55.48,55.59,55.47,55.55,73250.0,44.2745,44.3623,44.2665,44.3303,73250.0
2017-07-07 11:40:00,55.55,55.67,55.54,55.65,89008.0,44.3303,44.4261,44.3224,44.4101,89008.0
2017-07-07 11:45:00,55.65,55.66,55.59,55.61,46275.0,44.4101,44.4181,44.3623,44.3782,46275.0
2017-07-07 11:50:00,55.61,55.67,55.6,55.64,69325.0,44.3782,44.4261,44.3702,44.4022,69325.0
2017-07-07 11:55:00,55.64,55.67,55.61,55.63,58813.0,44.4022,44.4261,44.3782,44.3942,58813.0
2017-07-07 12:00:00,55.63,55.67,55.61,55.66,59499.0,44.3942,44.4261,44.3782,44.4181,59499.0
2017-07-07 12:05:00,55.67,55.69,55.61,55.62,66021.0,44.4261,44.4421,44.3782,44.3862,66021.0
2017-07-07 12:10:00,55.62,55.73,55.61,55.71,92154.0,44.3862,44.474,44.3782,44.458,92154.0
2017-07-07 12:15:00,55.71,55.73,55.67,55.68,92806.0,44.458,44.474,44.4261,44.4341,92806.0
2017-07-07 12:20:00,55.68,55.71,55.63,55.7,103723.0,44.4341,44.458,44.3942,44.45,103723.0
2017-07-07 12:25:00,55.7,55.71,55.66,55.67,29519.0,44.45,44.458,44.4181,44.4261,29519.0
2017-07-07 12:30:00,55.68,55.7,55.66,55.68,25938.0,44.4341,44.45,44.4181,44.4341,25938.0
2017-07-07 12:35:00,55.69,55.69,55.62,55.62,57736.0,44.4421,44.4421,44.3862,44.3862,57736.0
2017-07-07 12:40:00,55.62,55.66,55.62,55.64,36333.0,44.3862,44.4181,44.3862,44.4022,36333.0
2017-07-07 12:45:00,55.64,55.66,55.62,55.62,39175.0,44.4022,44.4181,44.3862,44.3862,39175.0
2017-07-07 12:50:00,55.63,55.64,55.61,55.62,25517.0,44.3942,44.4022,44.3782,44.3862,25517.0
2017-07-07 12:55:00,55.63,55.67,55.62,55.64,28172.0,44.3942,44.4261,44.3862,44.4022,28172.0
2017-07-07 13:00:00,55.64,55.67,55.61,55.61,26463.0,44.4022,44.4261,44.3782,44.3782,26463.0
2017-07-07 13:05:00,55.62,55.65,55.6,55.62,35957.0,44.3862,44.4101,44.3702,44.3862,35957.0
2017-07-07 13:10:00,55.63,55.65,55.62,55.65,35578.0,44.3942,44.4101,44.3862,44.4101,35578.0
2017-07-07 13:15:00,55.65,55.7,55.64,55.68,39824.0,44.4101,44.45,44.4022,44.4341,39824.0
2017-07-07 13:20:00,55.67,55.68,55.62,55.63,25444.0,44.4261,44.4341,44.3862,44.3942,25444.0
2017-07-07 13:25:00,55.63,55.67,55.63,55.66,24949.0,44.3942,44.4261,44.3942,44.4181,24949.0
2017-07-07 13:30:00,55.66,55.7,55.65,55.66,49944.0,44.4181,44.45,44.4101,44.4181,49944.0
2017-07-07 13:35:00,55.66,55.68,55.64,55.67,39564.0,44.4181,44.4341,44.4022,44.4261,39564.0
2017-07-07 13:40:00,55.68,55.71,55.66,55.69,43151.0,44.4341,44.458,44.4181,44.4421,43151.0
2017-07-07 13:45:00,55.69,55.69,55.64,55.65,40741.0,44.4421,44.4421,44.4022,44.4101,40741.0
2017-07-07 13:50:00,55.64,55.66,55.63,55.63,63972.0,44.4022,44.4181,44.3942,44.3942,63972.0
2017-07-07 13:55:00,55.63,55.67,55.62,55.66,48130.0,44.3942,44.4261,44.3862,44.4181,48130.0
2017-07-07 14:00:00,55.66,55.68,55.62,55.63,75131.0,44.4181,44.4341,44.3862,44.3942,75131.0
2017-07-07 14:05:00,55.63,55.65,55.62,55.64,52885.0,44.3942,44.4101,44.3862,44.4022,52885.0
2017-07-07 14:10:00,55.65,55.68,55.63,55.68,51723.0,44.4101,44.4341,44.3942,44.4341,51723.0
2017-07-07 14:15:00,55.68,55.71,55.68,55.69,71186.0,44.4341,44.458,44.4341,44.4421,71186.0
2017-07-07 14:20:00,55.68,55.68,55.64,55.67,64709.0,44.4341,44.4341,44.4022,44.4261,64709.0
2017-07-07 14:25:00,55.66,55.67,55.65,55.66,63096.0,44.4181,44.4261,44.4101,44.4181,63096.0
2017-07-07 14:30:00,55.66,55.67,55.63,55.65,68622.0,44.4181,44.4261,44.3942,44.4101,68622.0
2017-07-07 14:35:00,55.64,55.65,55.62,55.62,36986.0,44.4022,44.4101,44.3862,44.3862,36986.0
2017-07-07 14:40:00,55.62,55.64,55.6,55.62,140125.0,44.3862,44.4022,44.3702,44.3862,140125.0
2017-07-07 14:45:00,55.62,55.63,55.6,55.6,97351.0,44.3862,44.3942,44.3702,44.3702,97351.0
2017-07-07 14:50:00,55.61,55.61,55.57,55.59,72831.0,44.3782,44.3782,44.3463,44.3623,72831.0
2017-07-07 14:55:00,55.59,55.6,55.52,55.52,133841.0,44.3623,44.3702,44.3064,44.3064,133841.0
2017-07-07 15:00:00,55.53,55.59,55.51,55.58,167652.0,44.3144,44.3623,44.2984,44.3543,167652.0
2017-07-07 15:05:00,55.58,55.59,55.55,55.58,127561.0,44.3543,44.3623,44.3303,44.3543,127561.0
2017-07-07 15:10:00,55.58,55.6,55.56,55.57,103370.0,44.3543,44.3702,44.3383,44.3463,103370.0
2017-07-07 15:15:00,55.57,55.59,55.54,55.58,99588.0,44.3463,44.3623,44.3224,44.3543,99588.0
2017-07-07 15:20:00,55.58,55.58,55.47,55.49,166570.0,44.3543,44.3543,44.2665,44.2825,166570.0
2017-07-07 15:25:00,55.48,55.59,55.48,55.59,139987.0,44.2745,44.3623,44.2745,44.3623,139987.0
2017-07-07 15:30:00,55.59,55.6,55.57,55.58,90520.0,44.3623,44.3702,44.3463,44.3543,90520.0
2017-07-07 15:35:00,55.59,55.66,55.57,55.63,163389.0,44.3623,44.4181,44.3463,44.3942,163389.0
2017-07-07 15:40:00,55.64,55.66,55.6,55.65,155243.0,44.4022,44.4181,44.3702,44.4101,155243.0
2017-07-07 15:45:00,55.65,55.68,55.64,55.66,139593.0,44.4101,44.4341,44.4022,44.4181,139593.0
2017-07-07 15:50:00,55.66,55.72,55.63,55.72,213080.0,44.4181,44.466,44.3942,44.466,213080.0
2017-07-07 15:55:00,55.72,55.77,55.68,55.73,766222.0,44.466,44.5059,44.4341,44.474,766222.0
2017-07-10 09:30:00,55.53,55.58,55.42,55.44,229125.0,44.3144,44.3543,44.2266,44.2426,229125.0
2017-07-10 09:35:00,55.44,55.46,55.34,55.42,139928.0,44.2426,44.2585,44.1628,44.2266,139928.0
2017-07-10 09:40:00,55.43,55.5,55.41,55.45,123501.0,44.2346,44.2904,44.2186,44.2505,123501.0
2017-07-10 09:45:00,55.44,55.58,55.4,55.55,341030.0,44.2426,44.3543,44.2106,44.3303,341030.0
2017-07-10 09:50:00,55.55,55.66,55.53,55.61,124915.0,44.3303,44.4181,44.3144,44.3782,124915.0
2017-07-10 09:55:00,55.61,55.68,55.52,55.55,236376.0,44.3782,44.4341,44.3064,44.3303,236376.0
2017-07-10 10:00:00,55.55,55.63,55.51,55.56,159000.0,44.3303,44.3942,44.2984,44.3383,159000.0
2017-07-10 10:05:00,55.56,55.61,55.5,55.51,175895.0,44.3383,44.3782,44.2904,44.2984,175895.0
2017-07-10 10:10:00,55.51,55.53,55.45,55.45,116319.0,44.2984,44.3144,44.2505,44.2505,116319.0
2017-07-10 10:15:00,55.44,55.47,55.42,55.44,158968.0,44.2426,44.2665,44.2266,44.2426,158968.0
2017-07-10 10:20:00,55.44,55.54,55.43,55.52,232210.0,44.2426,44.3224,44.2346,44.3064,232210.0
2017-07-10 10:25:00,55.51,55.56,55.5,55.53,82616.0,44.2984,44.3383,44.2904,44.3144,82616.0
2017-07-10 10:30:00,55.53,55.58,55.51,55.53,73669.0,44.3144,44.3543,44.2984,44.3144,73669.0
2017-07-10 10:35:00,55.52,55.53,55.46,55.5,244632.0,44.3064,44.3144,44.2585,44.2904,244632.0
2017-07-10 10:40:00,55.5,55.54,55.48,55.53,115060.0,44.2904,44.3224,44.2745,44.3144,115060.0
2017-07-10 10:45:00,55.53,55.56,55.5,55.51,99221.0,44.3144,44.3383,44.2904,44.2984,99221.0
2017-07-10 10:50:00,55.51,55.51,55.45,55.51,126449.0,44.2984,44.2984,44.2505,44.2984,126449.0
2017-07-10 10:55:00,55.52,55.55,55.48,55.51,103140.0,44.3064,44.3303,44.2745,44.2984,103140.0
2017-07-10 11:00:00,55.51,55.54,55.48,55.49,105892.0,44.2984,44.3224,44.2745,44.2825,105892.0
2017-07-10 11:05:00,55.49,55.57,55.46,55.56,80099.0,44.2825,44.3463,44.2585,44.3383,80099.0
2017-07-10 11:10:00,55.56,55.58,55.53,55.56,67520.0,44.3383,44.3543,44.3144,44.3383,67520.0
2017-07-10 11:15:00,55.56,55.57,55.52,55.55,65961.0,44.3383,44.3463,44.3064,44.3303,65961.0
2017-07-10 11:20:00,55.55,55.55,55.48,55.5,71360.0,44.3303,44.3303,44.2745,44.2904,71360.0
2017-07-10 11:25:00,55.49,55.51,55.46,55.47,61003.0,44.2825,44.2984,44.2585,44.2665,61003.0
2017-07-10 11:30:00,55.47,55.48,55.4,55.41,90834.0,44.2665,44.2745,44.2106,44.2186,90834.0
2017-07-10 11:35:00,55.42,55.46,55.4,55.45,92903.0,44.2266,44.2585,44.2106,44.2505,92903.0
2017-07-10 11:40:00,55.46,55.55,55.45,55.53,86728.0,44.2585,44.3303,44.2505,44.3144,86728.0
2017-07-10 11:45:00,55.54,55.56,55.53,55.55,88384.0,44.3224,44.3383,44.3144,44.3303,88384.0
2017-07-10 11:50:00,55.55,55.55,55.46,55.49,304678.0,44.3303,44.3303,44.2585,44.2825,304678.0
2017-07-10 11:55:00,55.49,55.5,55.48,55.5,105132.0,44.2825,44.2904,44.2745,44.2904,105132.0
2017-07-10 12:00:00,55.5,55.51,55.47,55.48,153232.0,44.2904,44.2984,44.2665,44.2745,153232.0
2017-07-10 12:05:00,55.48,55.54,55.47,55.53,78910.0,44.2745,44.3224,44.2665,44.3144,78910.0
2017-07-10 12:10:00,55.53,55.61,55.52,55.59,97143.0,44.3144,44.3782,44.3064,44.3623,97143.0
2017-07-10 12:15:00,55.59,55.59,55.52,55.54,89519.0,44.3623,44.3623,44.3064,44.3224,89519.0
2017-07-10 12:20:00,55.55,55.56,55.51,55.51,75397.0,44.3303,44.3383,44.2984,44.2984,75397.0
2017-07-10 12:25:00,55.51,55.55,55.51,55.54,81708.0,44.2984,44.3303,44.2984,44.3224,81708.0
2017-07-10 12:30:00,55.55,55.59,55.53,55.57,101756.0,44.3303,44.3623,44.3144,44.3463,101756.0
2017-07-10 12:35:00,55.58,55.58,55.53,55.55,49414.0,44.3543,44.3543,44.3144,44.3303,49414.0
2017-07-10 12:40:00,55.54,55.63,55.53,55.63,75676.0,44.3224,44.3942,44.3144,44.3942,75676.0
2017-07-10 12:45:00,55.62,55.63,55.57,55.59,68718.0,44.3862,44.3942,44.3463,44.3623,68718.0
2017-07-10 12:50:00,55.6,55.62,55.57,55.61,58281.0,44.3702,44.3862,44.3463,44.3782,58281.0
2017-07-10 12:55:00,55.62,55.68,55.6,55.68,47156.0,44.3862,44.4341,44.3702,44.4341,47156.0
2017-07-10 13:00:00,55.67,55.68,55.63,55.65,114463.0,44.4261,44.4341,44.3942,44.4101,114463.0
2017-07-10 13:05:00,55.64,55.66,55.59,55.6,115745.0,44.4022,44.4181,44.3623,44.3702,115745.0
2017-07-10 13:10:00,55.61,55.62,55.58,55.62,58988.0,44.3782,44.3862,44.3543,44.3862,58988.0
2017-07-10 13:15:00,55.62,55.64,55.59,55.6,44982.0,44.3862,44.4022,44.3623,44.3702,44982.0
2017-07-10 13:20:00,55.59,55.6,55.56,55.57,77541.0,44.3623,44.3702,44.3383,44.3463,77541.0
2017-07-10 13:25:00,55.57,55.62,55.56,55.61,139448.0,44.3463,44.3862,44.3383,44.3782,139448.0
2017-07-10 13:30:00,55.61,55.62,55.58,55.58,79789.0,44.3782,44.3862,44.3543,44.3543,79789.0
2017-07-10 13:35:00,55.59,55.62,55.58,55.62,134489.0,44.3623,44.3862,44.3543,44.3862,134489.0
2017-07-10 13:40:00,55.62,55.67,55.6,55.66,105447.0,44.3862,44.4261,44.3702,44.4181,105447.0
2017-07-10 13:45:00,55.66,55.67,55.64,55.66,53494.0,44.4181,44.4261,44.4022,44.4181,53494.0
2017-07-10 13:50:00,55.66,55.69,55.65,55.69,43300.0,44.4181,44.4421,44.4101,44.4421,43300.0
2017-07-10 13:55:00,55.68,55.71,55.67,55.7,55456.0,44.4341,44.458,44.4261,44.45,55456.0
2017-07-10 14:00:00,55.7,55.7,55.64,55.68,115938.0,44.45,44.45,44.4022,44.4341,115938.0
2017-07-10 14:05:00,55.68,55.69,55.66,55.68,28508.0,44.4341,44.4421,44.4181,44.4341,28508.0
2017-07-10 14:10:00,55.68,55.74,55.67,55.73,64507.0,44.4341,44.482,44.4261,44.474,64507.0
2017-07-10 14:15:00,55.73,55.78,55.72,55.76,71619.0,44.474,44.5139,44.466,44.4979,71619.0
2017-07-10 14:20:00,55.76,55.78,55.74,55.75,83370.0,44.4979,44.5139,44.482,44.4899,83370.0
2017-07-10 14:25:00,55.75,55.75,55.69,55.69,58348.0,44.4899,44.4899,44.4421,44.4421,58348.0
2017-07-10 14:30:00,55.69,55.76,55.69,55.76,84892.0,44.4421,44.4979,44.4421,44.4979,84892.0
2017-07-10 14:35:00,55.76,55.8,55.74,55.8,109672.0,44.4979,44.5298,44.482,44.5298,109672.0
2017-07-10 14:40:00,55.79,55.81,55.76,55.76,107008.0,44.5219,44.5378,44.4979,44.4979,107008.0
2017-07-10 14:45:00,55.76,55.8,55.76,55.8,139179.0,44.4979,44.5298,44.4979,44.5298,139179.0
2017-07-10 14:50:00,55.8,55.8,55.77,55.78,84868.0,44.5298,44.5298,44.5059,44.5139,84868.0
2017-07-10 14:55:00,55.78,55.78,55.71,55.72,58732.0,44.5139,44.5139,44.458,44.466,58732.0
2017-07-10 15:00:00,55.72,55.74,55.7,55.74,55625.0,44.466,44.482,44.45,44.482,55625.0
2017-07-10 15:05:00,55.73,55.8,55.73,55.78,78310.0,44.474,44.5298,44.474,44.5139,78310.0
2017-07-10 15:10:00,55.78,55.78,55.73,55.76,80939.0,44.5139,44.5139,44.474,44.4979,80939.0
2017-07-10 15:15:00,55.75,55.76,55.67,55.68,97354.0,44.4899,44.4979,44.4261,44.4341,97354.0
2017-07-10 15:20:00,55.69,55.69,55.63,55.63,75505.0,44.4421,44.4421,44.3942,44.3942,75505.0
2017-07-10 15:25:00,55.63,55.64,55.58,55.59,111960.0,44.3942,44.4022,44.3543,44.3623,111960.0
2017-07-10 15:30:00,55.6,55.65,55.57,55.65,136675.0,44.3702,44.4101,44.3463,44.4101,136675.0
2017-07-10 15:35:00,55.65,55.7,55.62,55.69,125576.0,44.4101,44.45,44.3862,44.4421,125576.0
2017-07-10 15:40:00,55.69,55.7,55.62,55.65,187726.0,44.4421,44.45,44.3862,44.4101,187726.0
2017-07-10 15:45:00,55.65,55.66,55.54,55.6,210501.0,44.4101,44.4181,44.3224,44.3702,210501.0
2017-07-10 15:50:00,55.6,55.67,55.6,55.66,339725.0,44.3702,44.4261,44.3702,44.4181,339725.0
2017-07-10 15:55:00,55.66,55.67,55.57,55.61,494674.0,44.4181,44.4261,44.3463,44.3782,494674.0
2017-07-11 09:30:00,55.66,55.7,55.59,55.65,311117.0,44.4181,44.45,44.3623,44.4101,311117.0
2017-07-11 09:35:00,55.65,55.72,55.44,55.47,251324.0,44.4101,44.466,44.2426,44.2665,251324.0
2017-07-11 09:40:00,55.46,55.52,55.37,55.38,250199.0,44.2585,44.3064,44.1867,44.1947,250199.0
2017-07-11 09:45:00,55.38,55.41,55.25,55.31,363207.0,44.1947,44.2186,44.0909,44.1388,363207.0
2017-07-11 09:50:00,55.3,55.42,55.29,55.35,262066.0,44.1308,44.2266,44.1229,44.1707,262066.0
2017-07-11 09:55:00,55.35,55.36,55.26,55.3,147676.0,44.1707,44.1787,44.0989,44.1308,147676.0
2017-07-11 10:00:00,55.31,55.38,55.27,55.36,106693.0,44.1388,44.1947,44.1069,44.1787,106693.0
2017-07-11 10:05:00,55.36,55.36,55.19,55.19,148836.0,44.1787,44.1787,44.043,44.043,148836.0
2017-07-11 10:10:00,55.2,55.29,55.19,55.23,121500.0,44.051,44.1229,44.043,44.075,121500.0
2017-07-11 10:15:00,55.23,55.27,55.15,55.17,167721.0,44.075,44.1069,44.0111,44.0271,167721.0
2017-07-11 10:20:00,55.18,55.24,55.16,55.2,86381.0,44.0351,44.0829,44.0191,44.051,86381.0
2017-07-11 10:25:00,55.2,55.25,55.18,55.19,107363.0,44.051,44.0909,44.0351,44.043,107363.0
2017-07-11 10:30:00,55.2,55.22,55.15,55.19,108443.0,44.051,44.067,44.0111,44.043,108443.0
2017-07-11 10:35:00,55.21,55.26,55.18,55.19,128651.0,44.059,44.0989,44.0351,44.043,128651.0
2017-07-11 10:40:00,55.19,55.24,55.15,55.2,147553.0,44.043,44.0829,44.0111,44.051,147553.0
2017-07-11 10:45:00,55.19,55.25,55.19,55.24,149261.0,44.043,44.0909,44.043,44.0829,149261.0
2017-07-11 10:50:00,55.24,55.27,55.21,55.25,326558.0,44.0829,44.1069,44.059,44.0909,326558.0
2017-07-11 10:55:00,55.25,55.3,55.24,55.3,258883.0,44.0909,44.1308,44.0829,44.1308,258883.0
2017-07-11 11:00:00,55.3,55.32,55.28,55.3,320098.0,44.1308,44.1468,44.1149,44.1308,320098.0
2017-07-11 11:05:00,55.3,55.3,55.28,55.3,183192.0,44.1308,44.1308,44.1149,44.1308,183192.0
2017-07-11 11:10:00,55.29,55.3,55.23,55.24,191315.0,44.1229,44.1308,44.075,44.0829,191315.0
2017-07-11 11:15:00,55.24,55.24,55.15,55.21,237167.0,44.0829,44.0829,44.0111,44.059,237167.0
2017-07-11 11:20:00,55.21,55.21,54.99,55.0,260839.0,44.059,44.059,43.8834,43.8914,260839.0
2017-07-11 11:25:00,55.0,55.01,54.83,54.96,310849.0,43.8914,43.8994,43.7558,43.8595,310849.0
2017-07-11 11:30:00,54.96,55.05,54.9,55.03,164568.0,43.8595,43.9313,43.8116,43.9154,164568.0
2017-07-11 11:35:00,55.04,55.09,54.92,54.93,213056.0,43.9233,43.9632,43.8276,43.8356,213056.0
2017-07-11 11:40:00,54.93,55.04,54.92,55.04,124000.0,43.8356,43.9233,43.8276,43.9233,124000.0
2017-07-11 11:45:00,55.03,55.05,55.01,55.04,63440.0,43.9154,43.9313,43.8994,43.9233,63440.0
2017-07-11 11:50:00,55.05,55.08,55.02,55.04,87172.0,43.9313,43.9553,43.9074,43.9233,87172.0
2017-07-11 11:55:00,55.04,55.13,55.03,55.13,169653.0,43.9233,43.9952,43.9154,43.9952,169653.0
2017-07-11 12:00:00,55.13,55.16,55.06,55.06,185241.0,43.9952,44.0191,43.9393,43.9393,185241.0
2017-07-11 12:05:00,55.06,55.1,55.02,55.1,88830.0,43.9393,43.9712,43.9074,43.9712,88830.0
2017-07-11 12:10:00,55.09,55.11,55.03,55.1,82432.0,43.9632,43.9792,43.9154,43.9712,82432.0
2017-07-11 12:15:00,55.11,55.12,55.02,55.05,92117.0,43.9792,43.9872,43.9074,43.9313,92117.0
2017-07-11 12:20:00,55.04,55.1,55.03,55.06,76443.0,43.9233,43.9712,43.9154,43.9393,76443.0
2017-07-11 12:25:00,55.05,55.11,55.02,55.1,131354.0,43.9313,43.9792,43.9074,43.9712,131354.0
2017-07-11 12:30:00,55.11,55.14,55.05,55.09,146304.0,43.9792,44.0031,43.9313,43.9632,146304.0
2017-07-11 12:35:00,55.09,55.09,55.02,55.02,120367.0,43.9632,43.9632,43.9074,43.9074,120367.0
2017-07-11 12:40:00,55.02,55.04,54.93,54.95,142080.0,43.9074,43.9233,43.8356,43.8515,142080.0
2017-07-11 12:45:00,54.94,54.98,54.88,54.89,164205.0,43.8435,43.8755,43.7957,43.8036,164205.0
2017-07-11 12:50:00,54.88,54.96,54.88,54.96,201296.0,43.7957,43.8595,43.7957,43.8595,201296.0
2017-07-11 12:55:00,54.96,55.01,54.94,55.0,95136.0,43.8595,43.8994,43.8435,43.8914,95136.0
2017-07-11 13:00:00,55.0,55.05,54.99,54.99,122070.0,43.8914,43.9313,43.8834,43.8834,122070.0
2017-07-11 13:05:00,55.0,55.04,54.98,54.98,76154.0,43.8914,43.9233,43.8755,43.8755,76154.0
2017-07-11 13:10:00,54.97,55.0,54.93,54.96,93414.0,43.8675,43.8914,43.8356,43.8595,93414.0
2017-07-11 13:15:00,54.96,54.98,54.92,54.92,119607.0,43.8595,43.8755,43.8276,43.8276,119607.0
2017-07-11 13:20:00,54.93,54.96,54.92,54.95,52030.0,43.8356,43.8595,43.8276,43.8515,52030.0
2017-07-11 13:25:00,54.94,54.95,54.87,54.87,134558.0,43.8435,43.8515,43.7877,43.7877,134558.0
2017-07-11 13:30:00,54.88,54.91,54.84,54.84,158054.0,43.7957,43.8196,43.7637,43.7637,158054.0
2017-07-11 13:35:00,54.85,54.88,54.82,54.84,109271.0,43.7717,43.7957,43.7478,43.7637,109271.0
2017-07-11 13:40:00,54.85,54.98,54.84,54.98,201235.0,43.7717,43.8755,43.7637,43.8755,201235.0
2017-07-11 13:45:00,54.98,55.0,54.95,54.97,166108.0,43.8755,43.8914,43.8515,43.8675,166108.0
2017-07-11 13:50:00,54.97,55.03,54.95,55.0,146273.0,43.8675,43.9154,43.8515,43.8914,146273.0
2017-07-11 13:55:00,55.0,55.03,54.98,55.01,83894.0,43.8914,43.9154,43.8755,43.8994,83894.0
2017-07-11 14:00:00,55.0,55.01,54.93,55.0,140250.0,43.8914,43.8994,43.8356,43.8914,140250.0
2017-07-11 14:05:00,55.0,55.0,54.95,54.98,98631.0,43.8914,43.8914,43.8515,43.8755,98631.0
2017-07-11 14:10:00,54.98,55.0,54.96,54.98,108017.0,43.8755,43.8914,43.8595,43.8755,108017.0
2017-07-11 14:15:00,54.98,55.0,54.94,54.94,84435.0,43.8755,43.8914,43.8435,43.8435,84435.0
2017-07-11 14:20:00,54.94,54.99,54.91,54.98,139124.0,43.8435,43.8834,43.8196,43.8755,139124.0
2017-07-11 14:25:00,54.97,55.0,54.97,54.98,53853.0,43.8675,43.8914,43.8675,43.8755,53853.0
2017-07-11 14:30:00,54.98,54.99,54.93,54.96,69473.0,43.8755,43.8834,43.8356,43.8595,69473.0
2017-07-11 14:35:00,54.97,54.97,54.92,54.93,76876.0,43.8675,43.8675,43.8276,43.8356,76876.0
2017-07-11 14:40:00,54.93,54.97,54.91,54.97,50077.0,43.8356,43.8675,43.8196,43.8675,50077.0
2017-07-11 14:45:00,54.97,55.0,54.96,54.99,98718.0,43.8675,43.8914,43.8595,43.8834,98718.0
2017-07-11 14:50:00,55.0,55.06,54.99,55.05,94980.0,43.8914,43.9393,43.8834,43.9313,94980.0
2017-07-11 14:55:00,55.05,55.09,55.04,55.07,116905.0,43.9313,43.9632,43.9233,43.9473,116905.0
2017-07-11 15:00:00,55.07,55.09,55.01,55.01,80443.0,43.9473,43.9632,43.8994,43.8994,80443.0
2017-07-11 15:05:00,55.02,55.04,55.0,55.01,183196.0,43.9074,43.9233,43.8914,43.8994,183196.0
2017-07-11 15:10:00,55.02,55.04,55.01,55.01,87857.0,43.9074,43.9233,43.8994,43.8994,87857.0
2017-07-11 15:15:00,55.01,55.06,55.0,55.02,135084.0,43.8994,43.9393,43.8914,43.9074,135084.0
2017-07-11 15:20:00,55.01,55.04,55.01,55.04,119022.0,43.8994,43.9233,43.8994,43.9233,119022.0
2017-07-11 15:25:00,55.04,55.04,54.99,54.99,115709.0,43.9233,43.9233,43.8834,43.8834,115709.0
2017-07-11 15:30:00,54.99,55.06,54.99,55.01,296830.0,43.8834,43.9393,43.8834,43.8994,296830.0
2017-07-11 15:35:00,55.0,55.05,55.0,55.02,232420.0,43.8914,43.9313,43.8914,43.9074,232420.0
2017-07-11 15:40:00,55.02,55.05,55.0,55.05,192056.0,43.9074,43.9313,43.8914,43.9313,192056.0
2017-07-11 15:45:00,55.05,55.05,54.99,55.02,395352.0,43.9313,43.9313,43.8834,43.9074,395352.0
2017-07-11 15:50:00,55.01,55.06,55.0,55.06,276527.0,43.8994,43.9393,43.8914,43.9393,276527.0
2017-07-11 15:55:00,55.06,55.1,55.05,55.06,586198.0,43.9393,43.9712,43.9313,43.9393,586198.0
2017-07-12 09:30:00,54.93,54.99,54.73,54.87,407099.0,43.8356,43.8834,43.676,43.7877,407099.0
2017-07-12 09:35:00,54.87,54.98,54.78,54.84,272405.0,43.7877,43.8755,43.7159,43.7637,272405.0
2017-07-12 09:40:00,54.84,54.85,54.6,54.65,316963.0,43.7637,43.7717,43.5722,43.6121,316963.0
2017-07-12 09:45:00,54.65,54.85,54.65,54.77,226923.0,43.6121,43.7717,43.6121,43.7079,226923.0
2017-07-12 09:50:00,54.77,54.99,54.76,54.98,205552.0,43.7079,43.8834,43.6999,43.8755,205552.0
2017-07-12 09:55:00,54.98,55.11,54.98,55.08,171580.0,43.8755,43.9792,43.8755,43.9553,171580.0
2017-07-12 10:00:00,55.08,55.18,55.05,55.06,288927.0,43.9553,44.0351,43.9313,43.9393,288927.0
2017-07-12 10:05:00,55.06,55.22,55.03,55.17,134977.0,43.9393,44.067,43.9154,44.0271,134977.0
2017-07-12 10:10:00,55.18,55.21,55.13,55.17,118559.0,44.0351,44.059,43.9952,44.0271,118559.0
2017-07-12 10:15:00,55.18,55.24,55.16,55.21,270314.0,44.0351,44.0829,44.0191,44.059,270314.0
2017-07-12 10:20:00,55.21,55.22,55.13,55.15,124824.0,44.059,44.067,43.9952,44.0111,124824.0
2017-07-12 10:25:00,55.15,55.21,55.1,55.14,94743.0,44.0111,44.059,43.9712,44.0031,94743.0
2017-07-12 10:30:00,55.15,55.17,55.05,55.1,86667.0,44.0111,44.0271,43.9313,43.9712,86667.0
2017-07-12 10:35:00,55.11,55.13,55.04,55.04,63849.0,43.9792,43.9952,43.9233,43.9233,63849.0
2017-07-12 10:40:00,55.04,55.07,54.98,55.04,156800.0,43.9233,43.9473,43.8755,43.9233,156800.0
2017-07-12 10:45:00,55.05,55.1,55.03,55.05,111841.0,43.9313,43.9712,43.9154,43.9313,111841.0
2017-07-12 10:50:00,55.04,55.04,54.92,54.96,103647.0,43.9233,43.9233,43.8276,43.8595,103647.0
2017-07-12 10:55:00,54.97,55.01,54.88,54.9,161818.0,43.8675,43.8994,43.7957,43.8116,161818.0
2017-07-12 11:00:00,54.9,54.95,54.88,54.94,158257.0,43.8116,43.8515,43.7957,43.8435,158257.0
2017-07-12 11:05:00,54.94,54.99,54.93,54.99,99371.0,43.8435,43.8834,43.8356,43.8834,99371.0
2017-07-12 11:10:00,54.99,55.1,54.99,55.09,93027.0,43.8834,43.9712,43.8834,43.9632,93027.0
2017-07-12 11:15:00,55.1,55.11,55.05,55.07,99370.0,43.9712,43.9792,43.9313,43.9473,99370.0
2017-07-12 11:20:00,55.07,55.07,54.97,54.97,108926.0,43.9473,43.9473,43.8675,43.8675,108926.0
2017-07-12 11:25:00,54.98,55.08,54.98,55.01,99308.0,43.8755,43.9553,43.8755,43.8994,99308.0
2017-07-12 11:30:00,55.0,55.05,54.97,54.98,69933.0,43.8914,43.9313,43.8675,43.8755,69933.0
2017-07-12 11:35:00,54.98,55.01,54.96,55.01,74202.0,43.8755,43.8994,43.8595,43.8994,74202.0
2017-07-12 11:40:00,55.0,55.01,54.89,54.89,93968.0,43.8914,43.8994,43.8036,43.8036,93968.0
2017-07-12 11:45:00,54.9,54.92,54.88,54.89,50720.0,43.8116,43.8276,43.7957,43.8036,50720.0
2017-07-12 11:50:00,54.89,54.94,54.87,54.94,56529.0,43.8036,43.8435,43.7877,43.8435,56529.0
2017-07-12 11:55:00,54.94,54.99,54.92,54.97,108800.0,43.8435,43.8834,43.8276,43.8675,108800.0
2017-07-12 12:00:00,54.97,55.0,54.93,55.0,56821.0,43.8675,43.8914,43.8356,43.8914,56821.0
2017-07-12 12:05:00,55.0,55.03,54.99,55.02,135498.0,43.8914,43.9154,43.8834,43.9074,135498.0
2017-07-12 12:10:00,55.02,55.05,54.95,54.97,202461.0,43.9074,43.9313,43.8515,43.8675,202461.0
2017-07-12 12:15:00,54.96,54.97,54.86,54.89,85193.0,43.8595,43.8675,43.7797,43.8036,85193.0
2017-07-12 12:20:00,54.89,54.96,54.88,54.94,60214.0,43.8036,43.8595,43.7957,43.8435,60214.0
2017-07-12 12:25:00,54.94,55.0,54.93,54.98,98713.0,43.8435,43.8914,43.8356,43.8755,98713.0
2017-07-12 12:30:00,54.98,54.99,54.94,54.98,97138.0,43.8755,43.8834,43.8435,43.8755,97138.0
2017-07-12 12:35:00,54.98,55.05,54.98,55.05,115968.0,43.8755,43.9313,43.8755,43.9313,115968.0
2017-07-12 12:40:00,55.05,55.07,55.0,55.0,103105.0,43.9313,43.9473,43.8914,43.8914,103105.0
2017-07-12 12:45:00,55.01,55.06,54.99,55.05,129981.0,43.8994,43.9393,43.8834,43.9313,129981.0
2017-07-12 12:50:00,55.06,55.06,55.04,55.05,46209.0,43.9393,43.9393,43.9233,43.9313,46209.0
2017-07-12 12:55:00,55.05,55.08,55.02,55.07,99225.0,43.9313,43.9553,43.9074,43.9473,99225.0
2017-07-12 13:00:00,55.08,55.11,55.06,55.09,63509.0,43.9553,43.9792,43.9393,43.9632,63509.0
2017-07-12 13:05:00,55.09,55.09,55.06,55.07,51979.0,43.9632,43.9632,43.9393,43.9473,51979.0
2017-07-12 13:10:00,55.07,55.11,55.04,55.05,60266.0,43.9473,43.9792,43.9233,43.9313,60266.0
2017-07-12 13:15:00,55.06,55.07,55.03,55.03,32310.0,43.9393,43.9473,43.9154,43.9154,32310.0
2017-07-12 13:20:00,55.03,55.05,55.0,55.03,95987.0,43.9154,43.9313,43.8914,43.9154,95987.0
2017-07-12 13:25:00,55.04,55.04,55.0,55.01,66970.0,43.9233,43.9233,43.8914,43.8994,66970.0
2017-07-12 13:30:00,55.01,55.04,55.0,55.02,76150.0,43.8994,43.9233,43.8914,43.9074,76150.0
2017-07-12 13:35:00,55.02,55.04,55.02,55.03,72815.0,43.9074,43.9233,43.9074,43.9154,72815.0
2017-07-12 13:40:00,55.04,55.09,55.03,55.07,90031.0,43.9233,43.9632,43.9154,43.9473,90031.0
2017-07-12 13:45:00,55.06,55.07,54.98,55.0,102862.0,43.9393,43.9473,43.8755,43.8914,102862.0
2017-07-12 13:50:00,55.0,55.03,54.98,55.02,42972.0,43.8914,43.9154,43.8755,43.9074,42972.0
2017-07-12 13:55:00,55.02,55.07,55.0,55.06,27809.0,43.9074,43.9473,43.8914,43.9393,27809.0
2017-07-12 14:00:00,55.06,55.07,55.0,55.0,55811.0,43.9393,43.9473,43.8914,43.8914,55811.0
2017-07-12 14:05:00,55.0,55.04,54.99,55.04,64867.0,43.8914,43.9233,43.8834,43.9233,64867.0
2017-07-12 14:10:00,55.03,55.05,55.0,55.02,41410.0,43.9154,43.9313,43.8914,43.9074,41410.0
2017-07-12 14:15:00,55.02,55.08,55.02,55.02,63137.0,43.9074,43.9553,43.9074,43.9074,63137.0
2017-07-12 14:20:00,55.03,55.03,54.99,54.99,41436.0,43.9154,43.9154,43.8834,43.8834,41436.0
2017-07-12 14:25:00,54.99,55.03,54.98,55.03,43864.0,43.8834,43.9154,43.8755,43.9154,43864.0
2017-07-12 14:30:00,55.03,55.03,54.99,54.99,37665.0,43.9154,43.9154,43.8834,43.8834,37665.0
2017-07-12 14:35:00,55.0,55.0,54.97,55.0,56241.0,43.8914,43.8914,43.8675,43.8914,56241.0
2017-07-12 14:40:00,55.0,55.01,54.99,55.0,75521.0,43.8914,43.8994,43.8834,43.8914,75521.0
2017-07-12 14:45:00,55.0,55.02,54.99,55.0,119469.0,43.8914,43.9074,43.8834,43.8914,119469.0
2017-07-12 14:50:00,55.0,55.03,55.0,55.0,94382.0,43.8914,43.9154,43.8914,43.8914,94382.0
2017-07-12 14:55:00,55.01,55.04,55.0,55.01,53633.0,43.8994,43.9233,43.8914,43.8994,53633.0
2017-07-12 15:00:00,55.01,55.02,54.98,54.98,49331.0,43.8994,43.9074,43.8755,43.8755,49331.0
2017-07-12 15:05:00,54.98,55.02,54.96,54.97,112779.0,43.8755,43.9074,43.8595,43.8675,112779.0
2017-07-12 15:10:00,54.97,54.98,54.95,54.97,69430.0,43.8675,43.8755,43.8515,43.8675,69430.0
2017-07-12 15:15:00,54.97,54.98,54.95,54.98,115079.0,43.8675,43.8755,43.8515,43.8755,115079.0
2017-07-12 15:20:00,54.98,55.03,54.98,55.03,71475.0,43.8755,43.9154,43.8755,43.9154,71475.0
2017-07-12 15:25:00,55.03,55.08,55.02,55.05,138836.0,43.9154,43.9553,43.9074,43.9313,138836.0
2017-07-12 15:30:00,55.05,55.1,55.01,55.04,176169.0,43.9313,43.9712,43.8994,43.9233,176169.0
2017-07-12 15:35:00,55.05,55.07,55.04,55.07,79206.0,43.9313,43.9473,43.9233,43.9473,79206.0
2017-07-12 15:40:00,55.06,55.07,55.04,55.05,114900.0,43.9393,43.9473,43.9233,43.9313,114900.0
2017-07-12 15:45:00,55.05,55.08,55.04,55.08,156584.0,43.9313,43.9553,43.9233,43.9553,156584.0
2017-07-12 15:50:00,55.07,55.12,55.05,55.12,334640.0,43.9473,43.9872,43.9313,43.9872,334640.0
2017-07-12 15:55:00,55.12,55.18,55.1,55.17,847555.0,43.9872,44.0351,43.9712,44.0271,847555.0
2017-07-13 09:30:00,55.26,55.31,55.19,55.25,411028.0,44.0989,44.1388,44.043,44.0909,411028.0
2017-07-13 09:35:00,55.25,55.34,55.22,55.31,255069.0,44.0909,44.1628,44.067,44.1388,255069.0
2017-07-13 09:40:00,55.32,55.38,55.23,55.26,154727.0,44.1468,44.1947,44.075,44.0989,154727.0
2017-07-13 09:45:00,55.26,55.27,55.06,55.1,190455.0,44.0989,44.1069,43.9393,43.9712,190455.0
2017-07-13 09:50:00,55.11,55.22,55.1,55.2,130746.0,43.9792,44.067,43.9712,44.051,130746.0
2017-07-13 09:55:00,55.19,55.22,55.11,55.14,216180.0,44.043,44.067,43.9792,44.0031,216180.0
2017-07-13 10:00:00,55.15,55.18,55.1,55.13,144890.0,44.0111,44.0351,43.9712,43.9952,144890.0
2017-07-13 10:05:00,55.13,55.23,55.12,55.22,183312.0,43.9952,44.075,43.9872,44.067,183312.0
2017-07-13 10:10:00,55.22,55.33,55.2,55.23,135853.0,44.067,44.1548,44.051,44.075,135853.0
2017-07-13 10:15:00,55.24,55.36,55.2,55.35,100452.0,44.0829,44.1787,44.051,44.1707,100452.0
2017-07-13 10:20:00,55.35,55.4,55.29,55.36,144381.0,44.1707,44.2106,44.1229,44.1787,144381.0
2017-07-13 10:25:00,55.37,55.38,55.24,55.25,135520.0,44.1867,44.1947,44.0829,44.0909,135520.0
2017-07-13 10:30:00,55.25,55.33,55.19,55.31,112921.0,44.0909,44.1548,44.043,44.1388,112921.0
2017-07-13 10:35:00,55.32,55.32,55.23,55.23,121442.0,44.1468,44.1468,44.075,44.075,121442.0
2017-07-13 10:40:00,55.25,55.26,55.21,55.23,225164.0,44.0909,44.0989,44.059,44.075,225164.0
2017-07-13 10:45:00,55.24,55.26,55.2,55.24,121129.0,44.0829,44.0989,44.051,44.0829,121129.0
2017-07-13 10:50:00,55.25,55.34,55.24,55.34,82588.0,44.0909,44.1628,44.0829,44.1628,82588.0
2017-07-13 10:55:00,55.34,55.38,55.33,55.37,103971.0,44.1628,44.1947,44.1548,44.1867,103971.0
2017-07-13 11:00:00,55.37,55.38,55.31,55.32,105094.0,44.1867,44.1947,44.1388,44.1468,105094.0
2017-07-13 11:05:00,55.33,55.34,55.26,55.27,104394.0,44.1548,44.1628,44.0989,44.1069,104394.0
2017-07-13 11:10:00,55.26,55.35,55.23,55.35,118944.0,44.0989,44.1707,44.075,44.1707,118944.0
2017-07-13 11:15:00,55.35,55.35,55.27,55.33,65321.0,44.1707,44.1707,44.1069,44.1548,65321.0
2017-07-13 11:20:00,55.32,55.37,55.31,55.36,117259.0,44.1468,44.1867,44.1388,44.1787,117259.0
2017-07-13 11:25:00,55.36,55.42,55.35,55.41,75840.0,44.1787,44.2266,44.1707,44.2186,75840.0
2017-07-13 11:30:00,55.41,55.42,55.37,55.37,56878.0,44.2186,44.2266,44.1867,44.1867,56878.0
2017-07-13 11:35:00,55.37,55.39,55.35,55.36,96690.0,44.1867,44.2027,44.1707,44.1787,96690.0
2017-07-13 11:40:00,55.36,55.37,55.32,55.32,81214.0,44.1787,44.1867,44.1468,44.1468,81214.0
2017-07-13 11:45:00,55.33,55.39,55.31,55.37,141568.0,44.1548,44.2027,44.1388,44.1867,141568.0
2017-07-13 11:50:00,55.37,55.4,55.37,55.38,49440.0,44.1867,44.2106,44.1867,44.1947,49440.0
2017-07-13 11:55:00,55.39,55.39,55.29,55.31,120189.0,44.2027,44.2027,44.1229,44.1388,120189.0
2017-07-13 12:00:00,55.31,55.33,55.3,55.3,91136.0,44.1388,44.1548,44.1308,44.1308,91136.0
2017-07-13 12:05:00,55.3,55.33,55.29,55.3,80818.0,44.1308,44.1548,44.1229,44.1308,80818.0
2017-07-13 12:10:00,55.3,55.34,55.29,55.29,79975.0,44.1308,44.1628,44.1229,44.1229,79975.0
2017-07-13 12:15:00,55.3,55.34,55.28,55.33,76549.0,44.1308,44.1628,44.1149,44.1548,76549.0
2017-07-13 12:20:00,55.33,55.38,55.32,55.37,68170.0,44.1548,44.1947,44.1468,44.1867,68170.0
2017-07-13 12:25:00,55.37,55.41,55.36,55.39,88760.0,44.1867,44.2186,44.1787,44.2027,88760.0
2017-07-13 12:30:00,55.39,55.42,55.37,55.39,76740.0,44.2027,44.2266,44.1867,44.2027,76740.0
2017-07-13 12:35:00,55.38,55.4,55.35,55.36,96212.0,44.1947,44.2106,44.1707,44.1787,96212.0
2017-07-13 12:40:00,55.36,55.36,55.32,55.32,117530.0,44.1787,44.1787,44.1468,44.1468,117530.0
2017-07-13 12:45:00,55.31,55.34,55.3,55.33,76489.0,44.1388,44.1628,44.1308,44.1548,76489.0
2017-07-13 12:50:00,55.34,55.35,55.32,55.32,51408.0,44.1628,44.1707,44.1468,44.1468,51408.0
2017-07-13 12:55:00,55.33,55.35,55.32,55.34,65287.0,44.1548,44.1707,44.1468,44.1628,65287.0
2017-07-13 13:00:00,55.34,55.4,55.33,55.35,171021.0,44.1628,44.2106,44.1548,44.1707,171021.0
2017-07-13 13:05:00,55.35,55.41,55.34,55.38,85333.0,44.1707,44.2186,44.1628,44.1947,85333.0
2017-07-13 13:10:00,55.38,55.39,55.34,55.34,84676.0,44.1947,44.2027,44.1628,44.1628,84676.0
2017-07-13 13:15:00,55.34,55.41,55.34,55.4,52937.0,44.1628,44.2186,44.1628,44.2106,52937.0
2017-07-13 13:20:00,55.41,55.42,55.39,55.41,51990.0,44.2186,44.2266,44.2027,44.2186,51990.0
2017-07-13 13:25:00,55.42,55.42,55.35,55.36,88097.0,44.2266,44.2266,44.1707,44.1787,88097.0
2017-07-13 13:30:00,55.36,55.39,55.33,55.39,57622.0,44.1787,44.2027,44.1548,44.2027,57622.0
2017-07-13 13:35:00,55.39,55.41,55.37,55.41,110569.0,44.2027,44.2186,44.1867,44.2186,110569.0
2017-07-13 13:40:00,55.41,55.43,55.4,55.41,73249.0,44.2186,44.2346,44.2106,44.2186,73249.0
2017-07-13 13:45:00,55.42,55.46,55.4,55.42,179997.0,44.2266,44.2585,44.2106,44.2266,179997.0
2017-07-13 13:50:00,55.43,55.44,55.37,55.38,97044.0,44.2346,44.2426,44.1867,44.1947,97044.0
2017-07-13 13:55:00,55.37,55.45,55.37,55.42,169746.0,44.1867,44.2505,44.1867,44.2266,169746.0
2017-07-13 14:00:00,55.43,55.48,55.42,55.46,195000.0,44.2346,44.2745,44.2266,44.2585,195000.0
2017-07-13 14:05:00,55.47,55.47,55.4,55.41,119359.0,44.2665,44.2665,44.2106,44.2186,119359.0
2017-07-13 14:10:00,55.41,55.43,55.38,55.41,199144.0,44.2186,44.2346,44.1947,44.2186,199144.0
2017-07-13 14:15:00,55.4,55.42,55.37,55.4,158951.0,44.2106,44.2266,44.1867,44.2106,158951.0
2017-07-13 14:20:00,55.4,55.42,55.4,55.42,115451.0,44.2106,44.2266,44.2106,44.2266,115451.0
2017-07-13 14:25:00,55.41,55.43,55.39,55.39,155920.0,44.2186,44.2346,44.2027,44.2027,155920.0
2017-07-13 14:30:00,55.39,55.4,55.37,55.39,105481.0,44.2027,44.2106,44.1867,44.2027,105481.0
2017-07-13 14:35:00,55.39,55.44,55.37,55.43,109712.0,44.2027,44.2426,44.1867,44.2346,109712.0
2017-07-13 14:40:00,55.42,55.43,55.37,55.37,96575.0,44.2266,44.2346,44.1867,44.1867,96575.0
2017-07-13 14:45:00,55.38,55.43,55.37,55.41,93544.0,44.1947,44.2346,44.1867,44.2186,93544.0
2017-07-13 14:50:00,55.41,55.42,55.38,55.38,109053.0,44.2186,44.2266,44.1947,44.1947,109053.0
2017-07-13 14:55:00,55.39,55.41,55.36,55.41,105630.0,44.2027,44.2186,44.1787,44.2186,105630.0
2017-07-13 15:00:00,55.4,55.42,55.39,55.41,90461.0,44.2106,44.2266,44.2027,44.2186,90461.0
2017-07-13 15:05:00,55.41,55.43,55.37,55.39,130693.0,44.2186,44.2346,44.1867,44.2027,130693.0
2017-07-13 15:10:00,55.39,55.44,55.38,55.42,191306.0,44.2027,44.2426,44.1947,44.2266,191306.0
2017-07-13 15:15:00,55.42,55.48,55.41,55.47,112544.0,44.2266,44.2745,44.2186,44.2665,112544.0
2017-07-13 15:20:00,55.48,55.5,55.47,55.5,89705.0,44.2745,44.2904,44.2665,44.2904,89705.0
2017-07-13 15:25:00,55.5,55.5,55.48,55.5,165238.0,44.2904,44.2904,44.2745,44.2904,165238.0
2017-07-13 15:30:00,55.5,55.55,55.49,55.54,245410.0,44.2904,44.3303,44.2825,44.3224,245410.0
2017-07-13 15:35:00,55.55,55.6,55.54,55.6,205829.0,44.3303,44.3702,44.3224,44.3702,205829.0
2017-07-13 15:40:00,55.6,55.62,55.56,55.56,249601.0,44.3702,44.3862,44.3383,44.3383,249601.0
2017-07-13 15:45:00,55.56,55.57,55.48,55.53,527562.0,44.3383,44.3463,44.2745,44.3144,527562.0
2017-07-13 15:50:00,55.53,55.55,55.46,55.55,526781.0,44.3144,44.3303,44.2585,44.3303,526781.0
2017-07-13 15:55:00,55.55,55.67,55.53,55.64,1021731.0,44.3303,44.4261,44.3144,44.4022,1021731.0
2017-07-14 09:30:00,54.31,54.5,54.12,54.37,900733.0,43.3408,43.4924,43.1892,43.3887,900733.0
2017-07-14 09:35:00,54.38,54.79,54.35,54.49,848833.0,43.3966,43.7238,43.3727,43.4844,848833.0
2017-07-14 09:40:00,54.49,54.5,54.24,54.39,582976.0,43.4844,43.4924,43.2849,43.4046,582976.0
2017-07-14 09:45:00,54.39,54.42,54.27,54.28,600495.0,43.4046,43.4286,43.3089,43.3168,600495.0
2017-07-14 09:50:00,54.27,54.37,54.2,54.29,440976.0,43.3089,43.3887,43.253,43.3248,440976.0
2017-07-14 09:55:00,54.3,54.37,54.27,54.27,255523.0,43.3328,43.3887,43.3089,43.3089,255523.0
2017-07-14 10:00:00,54.28,54.4,54.21,54.27,358129.0,43.3168,43.4126,43.261,43.3089,358129.0
2017-07-14 10:05:00,54.27,54.32,54.17,54.2,498701.0,43.3089,43.3488,43.2291,43.253,498701.0
2017-07-14 10:10:00,54.2,54.25,54.14,54.21,377231.0,43.253,43.2929,43.2051,43.261,377231.0
2017-07-14 10:15:00,54.21,54.22,54.15,54.15,232930.0,43.261,43.269,43.2131,43.2131,232930.0
2017-07-14 10:20:00,54.15,54.23,54.14,54.18,194805.0,43.2131,43.2769,43.2051,43.237,194805.0
2017-07-14 10:25:00,54.17,54.31,54.16,54.25,198649.0,43.2291,43.3408,43.2211,43.2929,198649.0
2017-07-14 10:30:00,54.25,54.31,54.22,54.26,200644.0,43.2929,43.3408,43.269,43.3009,200644.0
2017-07-14 10:35:00,54.26,54.31,54.22,54.24,199722.0,43.3009,43.3408,43.269,43.2849,199722.0
2017-07-14 10:40:00,54.24,54.27,54.19,54.23,198652.0,43.2849,43.3089,43.245,43.2769,198652.0
2017-07-14 10:45:00,54.24,54.3,54.21,54.26,141703.0,43.2849,43.3328,43.261,43.3009,141703.0
2017-07-14 10:50:00,54.26,54.37,54.24,54.34,224862.0,43.3009,43.3887,43.2849,43.3647,224862.0
2017-07-14 10:55:00,54.35,54.46,54.33,54.45,218584.0,43.3727,43.4605,43.3567,43.4525,218584.0
2017-07-14 11:00:00,54.45,54.46,54.38,54.39,164317.0,43.4525,43.4605,43.3966,43.4046,164317.0
2017-07-14 11:05:00,54.39,54.49,54.39,54.46,159760.0,43.4046,43.4844,43.4046,43.4605,159760.0
2017-07-14 11:10:00,54.46,54.63,54.45,54.62,390935.0,43.4605,43.5962,43.4525,43.5882,390935.0
2017-07-14 11:15:00,54.62,54.64,54.51,54.52,206153.0,43.5882,43.6041,43.5004,43.5084,206153.0
2017-07-14 11:20:00,54.51,54.57,54.47,54.53,200985.0,43.5004,43.5483,43.4685,43.5164,200985.0
2017-07-14 11:25:00,54.53,54.54,54.37,54.44,274924.0,43.5164,43.5243,43.3887,43.4445,274924.0
2017-07-14 11:30:00,54.43,54.5,54.43,54.46,105476.0,43.4365,43.4924,43.4365,43.4605,105476.0
2017-07-14 11:35:00,54.45,54.56,54.45,54.52,179270.0,43.4525,43.5403,43.4525,43.5084,179270.0
2017-07-14 11:40:00,54.53,54.55,54.52,54.55,75023.0,43.5164,43.5323,43.5084,43.5323,75023.0
2017-07-14 11:45:00,54.54,54.63,54.53,54.63,130403.0,43.5243,43.5962,43.5164,43.5962,130403.0
2017-07-14 11:50:00,54.63,54.63,54.54,54.54,107080.0,43.5962,43.5962,43.5243,43.5243,107080.0
2017-07-14 11:55:00,54.54,54.58,54.52,54.54,104080.0,43.5243,43.5563,43.5084,43.5243,104080.0
2017-07-14 12:00:00,54.54,54.56,54.48,54.56,107283.0,43.5243,43.5403,43.4764,43.5403,107283.0
2017-07-14 12:05:00,54.56,54.56,54.46,54.48,82128.0,43.5403,43.5403,43.4605,43.4764,82128.0
2017-07-14 12:10:00,54.48,54.52,54.43,54.5,82167.0,43.4764,43.5084,43.4365,43.4924,82167.0
2017-07-14 12:15:00,54.51,54.56,54.49,54.55,76867.0,43.5004,43.5403,43.4844,43.5323,76867.0
2017-07-14 12:20:00,54.55,54.56,54.51,54.56,60018.0,43.5323,43.5403,43.5004,43.5403,60018.0
2017-07-14 12:25:00,54.56,54.58,54.52,54.53,69819.0,43.5403,43.5563,43.5084,43.5164,69819.0
2017-07-14 12:30:00,54.53,54.55,54.53,54.54,38835.0,43.5164,43.5323,43.5164,43.5243,38835.0
2017-07-14 12:35:00,54.54,54.57,54.53,54.57,81614.0,43.5243,43.5483,43.5164,43.5483,81614.0
2017-07-14 12:40:00,54.57,54.6,54.55,54.55,96664.0,43.5483,43.5722,43.5323,43.5323,96664.0
2017-07-14 12:45:00,54.56,54.56,54.52,54.56,63119.0,43.5403,43.5403,43.5084,43.5403,63119.0
2017-07-14 12:50:00,54.55,54.66,54.55,54.66,142928.0,43.5323,43.6201,43.5323,43.6201,142928.0
2017-07-14 12:55:00,54.66,54.78,54.6,54.78,246127.0,43.6201,43.7159,43.5722,43.7159,246127.0
2017-07-14 13:00:00,54.78,54.85,54.75,54.85,170745.0,43.7159,43.7717,43.6919,43.7717,170745.0
2017-07-14 13:05:00,54.85,54.95,54.84,54.89,156377.0,43.7717,43.8515,43.7637,43.8036,156377.0
2017-07-14 13:10:00,54.89,54.96,54.84,54.96,140266.0,43.8036,43.8595,43.7637,43.8595,140266.0
2017-07-14 13:15:00,54.96,55.01,54.92,54.92,221665.0,43.8595,43.8994,43.8276,43.8276,221665.0
2017-07-14 13:20:00,54.93,54.95,54.86,54.89,124777.0,43.8356,43.8515,43.7797,43.8036,124777.0
2017-07-14 13:25:00,54.88,55.02,54.88,54.94,199874.0,43.7957,43.9074,43.7957,43.8435,199874.0
2017-07-14 13:30:00,54.94,54.94,54.83,54.84,98406.0,43.8435,43.8435,43.7558,43.7637,98406.0
2017-07-14 13:35:00,54.84,54.84,54.8,54.83,76401.0,43.7637,43.7637,43.7318,43.7558,76401.0
2017-07-14 13:40:00,54.83,54.87,54.8,54.86,74233.0,43.7558,43.7877,43.7318,43.7797,74233.0
2017-07-14 13:45:00,54.86,54.87,54.8,54.83,65206.0,43.7797,43.7877,43.7318,43.7558,65206.0
2017-07-14 13:50:00,54.83,54.88,54.8,54.88,90425.0,43.7558,43.7957,43.7318,43.7957,90425.0
2017-07-14 13:55:00,54.88,54.9,54.86,54.89,140861.0,43.7957,43.8116,43.7797,43.8036,140861.0
2017-07-14 14:00:00,54.9,54.9,54.86,54.88,47920.0,43.8116,43.8116,43.7797,43.7957,47920.0
2017-07-14 14:05:00,54.88,54.9,54.87,54.88,77651.0,43.7957,43.8116,43.7877,43.7957,77651.0
2017-07-14 14:10:00,54.87,54.94,54.86,54.94,79554.0,43.7877,43.8435,43.7797,43.8435,79554.0
2017-07-14 14:15:00,54.94,54.95,54.92,54.93,100075.0,43.8435,43.8515,43.8276,43.8356,100075.0
2017-07-14 14:20:00,54.93,54.95,54.91,54.91,95066.0,43.8356,43.8515,43.8196,43.8196,95066.0
2017-07-14 14:25:00,54.91,54.92,54.88,54.89,92235.0,43.8196,43.8276,43.7957,43.8036,92235.0
2017-07-14 14:30:00,54.88,54.89,54.86,54.87,62907.0,43.7957,43.8036,43.7797,43.7877,62907.0
2017-07-14 14:35:00,54.87,54.88,54.84,54.86,80812.0,43.7877,43.7957,43.7637,43.7797,80812.0
2017-07-14 14:40:00,54.86,54.93,54.85,54.93,90976.0,43.7797,43.8356,43.7717,43.8356,90976.0
2017-07-14 14:45:00,54.92,54.95,54.92,54.93,66829.0,43.8276,43.8515,43.8276,43.8356,66829.0
2017-07-14 14:50:00,54.93,54.94,54.9,54.9,55555.0,43.8356,43.8435,43.8116,43.8116,55555.0
2017-07-14 14:55:00,54.91,54.91,54.89,54.9,66909.0,43.8196,43.8196,43.8036,43.8116,66909.0
2017-07-14 15:00:00,54.9,54.91,54.86,54.91,108398.0,43.8116,43.8196,43.7797,43.8196,108398.0
2017-07-14 15:05:00,54.91,54.95,54.89,54.94,105992.0,43.8196,43.8515,43.8036,43.8435,105992.0
2017-07-14 15:10:00,54.93,55.0,54.93,55.0,95405.0,43.8356,43.8914,43.8356,43.8914,95405.0
2017-07-14 15:15:00,55.0,55.09,54.99,55.05,237264.0,43.8914,43.9632,43.8834,43.9313,237264.0
2017-07-14 15:20:00,55.05,55.14,55.05,55.12,150761.0,43.9313,44.0031,43.9313,43.9872,150761.0
2017-07-14 15:25:00,55.11,55.18,55.09,55.16,259721.0,43.9792,44.0351,43.9632,44.0191,259721.0
2017-07-14 15:30:00,55.16,55.18,55.14,55.16,157681.0,44.0191,44.0351,44.0031,44.0191,157681.0
2017-07-14 15:35:00,55.17,55.2,55.13,55.18,202162.0,44.0271,44.051,43.9952,44.0351,202162.0
2017-07-14 15:40:00,55.18,55.19,55.11,55.11,259647.0,44.0351,44.043,43.9792,43.9792,259647.0
2017-07-14 15:45:00,55.11,55.13,55.09,55.12,291868.0,43.9792,43.9952,43.9632,43.9872,291868.0
2017-07-14 15:50:00,55.12,55.13,55.01,55.01,341741.0,43.9872,43.9952,43.8994,43.8994,341741.0
2017-07-14 15:55:00,55.01,55.04,54.95,54.99,652409.0,43.8994,43.9233,43.8515,43.8834,652409.0
2017-07-17 09:30:00,54.9,54.95,54.67,54.74,609575.0,43.8116,43.8515,43.6281,43.6839,609575.0
2017-07-17 09:35:00,54.75,54.77,54.53,54.61,406945.0,43.6919,43.7079,43.5164,43.5802,406945.0
2017-07-17 09:40:00,54.61,54.77,54.6,54.77,341031.0,43.5802,43.7079,43.5722,43.7079,341031.0
2017-07-17 09:45:00,54.77,54.8,54.55,54.57,331662.0,43.7079,43.7318,43.5323,43.5483,331662.0
2017-07-17 09:50:00,54.56,54.6,54.44,54.59,430351.0,43.5403,43.5722,43.4445,43.5642,430351.0
2017-07-17 09:55:00,54.6,54.78,54.59,54.7,395023.0,43.5722,43.7159,43.5642,43.652,395023.0
2017-07-17 10:00:00,54.7,54.77,54.66,54.75,196556.0,43.652,43.7079,43.6201,43.6919,196556.0
2017-07-17 10:05:00,54.74,54.8,54.74,54.78,192039.0,43.6839,43.7318,43.6839,43.7159,192039.0
2017-07-17 10:10:00,54.78,54.78,54.66,54.68,212016.0,43.7159,43.7159,43.6201,43.6361,212016.0
2017-07-17 10:15:00,54.69,54.7,54.65,54.67,156365.0,43.644,43.652,43.6121,43.6281,156365.0
2017-07-17 10:20:00,54.66,54.77,54.66,54.73,166255.0,43.6201,43.7079,43.6201,43.676,166255.0
2017-07-17 10:25:00,54.74,54.77,54.66,54.74,104038.0,43.6839,43.7079,43.6201,43.6839,104038.0
2017-07-17 10:30:00,54.74,54.79,54.71,54.77,126882.0,43.6839,43.7238,43.66,43.7079,126882.0
2017-07-17 10:35:00,54.77,54.79,54.7,54.77,198358.0,43.7079,43.7238,43.652,43.7079,198358.0
2017-07-17 10:40:00,54.77,54.84,54.74,54.83,176335.0,43.7079,43.7637,43.6839,43.7558,176335.0
2017-07-17 10:45:00,54.83,54.86,54.77,54.83,314751.0,43.7558,43.7797,43.7079,43.7558,314751.0
2017-07-17 10:50:00,54.83,54.9,54.79,54.87,170657.0,43.7558,43.8116,43.7238,43.7877,170657.0
2017-07-17 10:55:00,54.87,54.95,54.85,54.94,136405.0,43.7877,43.8515,43.7717,43.8435,136405.0
2017-07-17 11:00:00,54.93,54.97,54.92,54.93,118544.0,43.8356,43.8675,43.8276,43.8356,118544.0
2017-07-17 11:05:00,54.92,54.97,54.91,54.95,212114.0,43.8276,43.8675,43.8196,43.8515,212114.0
2017-07-17 11:10:00,54.96,54.98,54.94,54.96,169754.0,43.8595,43.8755,43.8435,43.8595,169754.0
2017-07-17 11:15:00,54.97,54.98,54.93,54.94,94800.0,43.8675,43.8755,43.8356,43.8435,94800.0
2017-07-17 11:20:00,54.94,54.94,54.89,54.91,98330.0,43.8435,43.8435,43.8036,43.8196,98330.0
2017-07-17 11:25:00,54.91,54.95,54.9,54.93,82069.0,43.8196,43.8515,43.8116,43.8356,82069.0
2017-07-17 11:30:00,54.92,54.93,54.83,54.87,108245.0,43.8276,43.8356,43.7558,43.7877,108245.0
2017-07-17 11:35:00,54.87,54.87,54.78,54.78,89151.0,43.7877,43.7877,43.7159,43.7159,89151.0
2017-07-17 11:40:00,54.78,54.84,54.77,54.84,118080.0,43.7159,43.7637,43.7079,43.7637,118080.0
2017-07-17 11:45:00,54.85,54.86,54.79,54.84,99473.0,43.7717,43.7797,43.7238,43.7637,99473.0
2017-07-17 11:50:00,54.84,54.85,54.77,54.78,81725.0,43.7637,43.7717,43.7079,43.7159,81725.0
2017-07-17 11:55:00,54.78,54.83,54.77,54.82,84476.0,43.7159,43.7558,43.7079,43.7478,84476.0
2017-07-17 12:00:00,54.82,54.86,54.79,54.86,97427.0,43.7478,43.7797,43.7238,43.7797,97427.0
2017-07-17 12:05:00,54.86,54.87,54.83,54.86,120031.0,43.7797,43.7877,43.7558,43.7797,120031.0
2017-07-17 12:10:00,54.86,54.88,54.84,54.87,77315.0,43.7797,43.7957,43.7637,43.7877,77315.0
2017-07-17 12:15:00,54.86,54.9,54.84,54.88,76437.0,43.7797,43.8116,43.7637,43.7957,76437.0
2017-07-17 12:20:00,54.87,54.88,54.84,54.84,50268.0,43.7877,43.7957,43.7637,43.7637,50268.0
2017-07-17 12:25:00,54.84,54.87,54.82,54.87,89650.0,43.7637,43.7877,43.7478,43.7877,89650.0
2017-07-17 12:30:00,54.87,54.88,54.83,54.85,62930.0,43.7877,43.7957,43.7558,43.7717,62930.0
2017-07-17 12:35:00,54.86,54.86,54.82,54.82,58206.0,43.7797,43.7797,43.7478,43.7478,58206.0
2017-07-17 12:40:00,54.82,54.83,54.77,54.77,52794.0,43.7478,43.7558,43.7079,43.7079,52794.0
2017-07-17 12:45:00,54.77,54.79,54.75,54.77,89616.0,43.7079,43.7238,43.6919,43.7079,89616.0
2017-07-17 12:50:00,54.77,54.8,54.76,54.79,78901.0,43.7079,43.7318,43.6999,43.7238,78901.0
2017-07-17 12:55:00,54.79,54.83,54.78,54.79,73183.0,43.7238,43.7558,43.7159,43.7238,73183.0
2017-07-17 13:00:00,54.79,54.84,54.77,54.78,89753.0,43.7238,43.7637,43.7079,43.7159,89753.0
2017-07-17 13:05:00,54.77,54.83,54.77,54.81,63090.0,43.7079,43.7558,43.7079,43.7398,63090.0
2017-07-17 13:10:00,54.82,54.9,54.81,54.88,101238.0,43.7478,43.8116,43.7398,43.7957,101238.0
2017-07-17 13:15:00,54.88,54.88,54.81,54.81,62533.0,43.7957,43.7957,43.7398,43.7398,62533.0
2017-07-17 13:20:00,54.81,54.82,54.78,54.8,55962.0,43.7398,43.7478,43.7159,43.7318,55962.0
2017-07-17 13:25:00,54.79,54.81,54.77,54.81,65226.0,43.7238,43.7398,43.7079,43.7398,65226.0
2017-07-17 13:30:00,54.8,54.83,54.79,54.79,48358.0,43.7318,43.7558,43.7238,43.7238,48358.0
2017-07-17 13:35:00,54.79,54.85,54.79,54.82,80038.0,43.7238,43.7717,43.7238,43.7478,80038.0
2017-07-17 13:40:00,54.82,54.85,54.81,54.82,90176.0,43.7478,43.7717,43.7398,43.7478,90176.0
2017-07-17 13:45:00,54.82,54.83,54.77,54.78,52228.0,43.7478,43.7558,43.7079,43.7159,52228.0
2017-07-17 13:50:00,54.77,54.8,54.76,54.79,102758.0,43.7079,43.7318,43.6999,43.7238,102758.0
2017-07-17 13:55:00,54.79,54.79,54.74,54.75,132225.0,43.7238,43.7238,43.6839,43.6919,132225.0
2017-07-17 14:00:00,54.75,54.76,54.73,54.75,71529.0,43.6919,43.6999,43.676,43.6919,71529.0
2017-07-17 14:05:00,54.74,54.75,54.72,54.73,72835.0,43.6839,43.6919,43.668,43.676,72835.0
2017-07-17 14:10:00,54.73,54.8,54.71,54.8,147442.0,43.676,43.7318,43.66,43.7318,147442.0
2017-07-17 14:15:00,54.8,54.85,54.79,54.84,64807.0,43.7318,43.7717,43.7238,43.7637,64807.0
2017-07-17 14:20:00,54.83,54.85,54.81,54.81,124946.0,43.7558,43.7717,43.7398,43.7398,124946.0
2017-07-17 14:25:00,54.81,54.89,54.81,54.88,97372.0,43.7398,43.8036,43.7398,43.7957,97372.0
2017-07-17 14:30:00,54.88,54.89,54.83,54.83,83035.0,43.7957,43.8036,43.7558,43.7558,83035.0
2017-07-17 14:35:00,54.84,54.89,54.81,54.86,116391.0,43.7637,43.8036,43.7398,43.7797,116391.0
2017-07-17 14:40:00,54.86,54.87,54.83,54.86,77255.0,43.7797,43.7877,43.7558,43.7797,77255.0
2017-07-17 14:45:00,54.86,54.86,54.82,54.83,70824.0,43.7797,43.7797,43.7478,43.7558,70824.0
2017-07-17 14:50:00,54.83,54.86,54.81,54.82,70860.0,43.7558,43.7797,43.7398,43.7478,70860.0
2017-07-17 14:55:00,54.81,54.83,54.8,54.83,89043.0,43.7398,43.7558,43.7318,43.7558,89043.0
2017-07-17 15:00:00,54.83,54.85,54.82,54.85,96471.0,43.7558,43.7717,43.7478,43.7717,96471.0
2017-07-17 15:05:00,54.85,54.85,54.74,54.75,328607.0,43.7717,43.7717,43.6839,43.6919,328607.0
2017-07-17 15:10:00,54.75,54.76,54.72,54.73,232588.0,43.6919,43.6999,43.668,43.676,232588.0
2017-07-17 15:15:00,54.73,54.76,54.72,54.76,197918.0,43.676,43.6999,43.668,43.6999,197918.0
2017-07-17 15:20:00,54.76,54.77,54.68,54.68,277238.0,43.6999,43.7079,43.6361,43.6361,277238.0
2017-07-17 15:25:00,54.69,54.69,54.62,54.64,216672.0,43.644,43.644,43.5882,43.6041,216672.0
2017-07-17 15:30:00,54.63,54.65,54.63,54.64,147933.0,43.5962,43.6121,43.5962,43.6041,147933.0
2017-07-17 15:35:00,54.64,54.65,54.61,54.62,231715.0,43.6041,43.6121,43.5802,43.5882,231715.0
2017-07-17 15:40:00,54.62,54.62,54.59,54.61,174247.0,43.5882,43.5882,43.5642,43.5802,174247.0
2017-07-17 15:45:00,54.61,54.65,54.58,54.58,280295.0,43.5802,43.6121,43.5563,43.5563,280295.0
2017-07-17 15:50:00,54.59,54.67,54.58,54.66,465963.0,43.5642,43.6281,43.5563,43.6201,465963.0
2017-07-17 15:55:00,54.66,54.74,54.64,54.7,901322.0,43.6201,43.6839,43.6041,43.652,901322.0
2017-07-18 09:30:00,54.31,54.58,54.23,54.53,566122.0,43.3408,43.5563,43.2769,43.5164,566122.0
2017-07-18 09:35:00,54.53,54.76,54.5,54.65,265868.0,43.5164,43.6999,43.4924,43.6121,265868.0
2017-07-18 09:40:00,54.65,54.77,54.64,54.65,174110.0,43.6121,43.7079,43.6041,43.6121,174110.0
2017-07-18 09:45:00,54.64,54.72,54.59,54.66,240975.0,43.6041,43.668,43.5642,43.6201,240975.0
2017-07-18 09:50:00,54.66,54.67,54.58,54.62,272131.0,43.6201,43.6281,43.5563,43.5882,272131.0
2017-07-18 09:55:00,54.62,54.68,54.55,54.66,202975.0,43.5882,43.6361,43.5323,43.6201,202975.0
2017-07-18 10:00:00,54.67,54.75,54.64,54.74,166488.0,43.6281,43.6919,43.6041,43.6839,166488.0
2017-07-18 10:05:00,54.74,54.82,54.69,54.82,154814.0,43.6839,43.7478,43.644,43.7478,154814.0
2017-07-18 10:10:00,54.82,54.86,54.78,54.83,163024.0,43.7478,43.7797,43.7159,43.7558,163024.0
2017-07-18 10:15:00,54.83,54.84,54.74,54.8,118122.0,43.7558,43.7637,43.6839,43.7318,118122.0
2017-07-18 10:20:00,54.8,54.81,54.69,54.73,251641.0,43.7318,43.7398,43.644,43.676,251641.0
2017-07-18 10:25:00,54.74,54.75,54.67,54.69,132937.0,43.6839,43.6919,43.6281,43.644,132937.0
2017-07-18 10:30:00,54.7,54.7,54.6,54.68,197565.0,43.652,43.652,43.5722,43.6361,197565.0
2017-07-18 10:35:00,54.68,54.71,54.64,54.65,122716.0,43.6361,43.66,43.6041,43.6121,122716.0
2017-07-18 10:40:00,54.64,54.65,54.56,54.56,133200.0,43.6041,43.6121,43.5403,43.5403,133200.0
2017-07-18 10:45:00,54.56,54.57,54.49,54.54,245944.0,43.5403,43.5483,43.4844,43.5243,245944.0
2017-07-18 10:50:00,54.54,54.55,54.47,54.5,257710.0,43.5243,43.5323,43.4685,43.4924,257710.0
2017-07-18 10:55:00,54.5,54.59,54.49,54.59,250723.0,43.4924,43.5642,43.4844,43.5642,250723.0
2017-07-18 11:00:00,54.59,54.67,54.58,54.6,228457.0,43.5642,43.6281,43.5563,43.5722,228457.0
2017-07-18 11:05:00,54.6,54.61,54.56,54.59,180362.0,43.5722,43.5802,43.5403,43.5642,180362.0
2017-07-18 11:10:00,54.59,54.66,54.55,54.65,211550.0,43.5642,43.6201,43.5323,43.6121,211550.0
2017-07-18 11:15:00,54.65,54.71,54.64,54.69,94915.0,43.6121,43.66,43.6041,43.644,94915.0
2017-07-18 11:20:00,54.69,54.7,54.63,54.66,191788.0,43.644,43.652,43.5962,43.6201,191788.0
2017-07-18 11:25:00,54.65,54.69,54.61,54.68,153791.0,43.6121,43.644,43.5802,43.6361,153791.0
2017-07-18 11:30:00,54.69,54.69,54.6,54.63,170124.0,43.644,43.644,43.5722,43.5962,170124.0
2017-07-18 11:35:00,54.63,54.65,54.57,54.57,203502.0,43.5962,43.6121,43.5483,43.5483,203502.0
2017-07-18 11:40:00,54.58,54.63,54.56,54.63,72601.0,43.5563,43.5962,43.5403,43.5962,72601.0
2017-07-18 11:45:00,54.63,54.64,54.59,54.62,67039.0,43.5962,43.6041,43.5642,43.5882,67039.0
2017-07-18 11:50:00,54.61,54.62,54.58,54.62,78234.0,43.5802,43.5882,43.5563,43.5882,78234.0
2017-07-18 11:55:00,54.61,54.62,54.56,54.61,128612.0,43.5802,43.5882,43.5403,43.5802,128612.0
2017-07-18 12:00:00,54.61,54.66,54.61,54.64,99213.0,43.5802,43.6201,43.5802,43.6041,99213.0
2017-07-18 12:05:00,54.64,54.74,54.64,54.73,207021.0,43.6041,43.6839,43.6041,43.676,207021.0
2017-07-18 12:10:00,54.72,54.75,54.65,54.69,95719.0,43.668,43.6919,43.6121,43.644,95719.0
2017-07-18 12:15:00,54.69,54.71,54.68,54.7,57345.0,43.644,43.66,43.6361,43.652,57345.0
2017-07-18 12:20:00,54.7,54.76,54.7,54.74,58707.0,43.652,43.6999,43.652,43.6839,58707.0
2017-07-18 12:25:00,54.74,54.77,54.69,54.73,107144.0,43.6839,43.7079,43.644,43.676,107144.0
2017-07-18 12:30:00,54.73,54.75,54.71,54.73,38854.0,43.676,43.6919,43.66,43.676,38854.0
2017-07-18 12:35:00,54.72,54.73,54.69,54.7,58312.0,43.668,43.676,43.644,43.652,58312.0
2017-07-18 12:40:00,54.69,54.71,54.65,54.66,177339.0,43.644,43.66,43.6121,43.6201,177339.0
2017-07-18 12:45:00,54.66,54.68,54.64,54.65,105671.0,43.6201,43.6361,43.6041,43.6121,105671.0
2017-07-18 12:50:00,54.65,54.67,54.62,54.63,116134.0,43.6121,43.6281,43.5882,43.5962,116134.0
2017-07-18 12:55:00,54.63,54.65,54.58,54.64,72924.0,43.5962,43.6121,43.5563,43.6041,72924.0
2017-07-18 13:00:00,54.65,54.66,54.6,54.66,94758.0,43.6121,43.6201,43.5722,43.6201,94758.0
2017-07-18 13:05:00,54.65,54.72,54.65,54.71,69599.0,43.6121,43.668,43.6121,43.66,69599.0
2017-07-18 13:10:00,54.71,54.76,54.7,54.75,77520.0,43.66,43.6999,43.652,43.6919,77520.0
2017-07-18 13:15:00,54.75,54.79,54.74,54.75,85610.0,43.6919,43.7238,43.6839,43.6919,85610.0
2017-07-18 13:20:00,54.75,54.81,54.74,54.77,93760.0,43.6919,43.7398,43.6839,43.7079,93760.0
2017-07-18 13:25:00,54.78,54.79,54.72,54.78,111008.0,43.7159,43.7238,43.668,43.7159,111008.0
2017-07-18 13:30:00,54.78,54.84,54.77,54.84,145738.0,43.7159,43.7637,43.7079,43.7637,145738.0
2017-07-18 13:35:00,54.84,54.89,54.83,54.88,95182.0,43.7637,43.8036,43.7558,43.7957,95182.0
2017-07-18 13:40:00,54.88,54.89,54.82,54.83,67002.0,43.7957,43.8036,43.7478,43.7558,67002.0
2017-07-18 13:45:00,54.83,54.88,54.83,54.86,136085.0,43.7558,43.7957,43.7558,43.7797,136085.0
2017-07-18 13:50:00,54.85,54.88,54.84,54.84,116920.0,43.7717,43.7957,43.7637,43.7637,116920.0
2017-07-18 13:55:00,54.83,54.9,54.83,54.88,126244.0,43.7558,43.8116,43.7558,43.7957,126244.0
2017-07-18 14:00:00,54.88,54.88,54.81,54.85,111917.0,43.7957,43.7957,43.7398,43.7717,111917.0
2017-07-18 14:05:00,54.85,54.9,54.84,54.9,86073.0,43.7717,43.8116,43.7637,43.8116,86073.0
2017-07-18 14:10:00,54.9,54.92,54.88,54.9,129918.0,43.8116,43.8276,43.7957,43.8116,129918.0
2017-07-18 14:15:00,54.9,54.9,54.86,54.86,65766.0,43.8116,43.8116,43.7797,43.7797,65766.0
2017-07-18 14:20:00,54.87,54.87,54.82,54.84,117085.0,43.7877,43.7877,43.7478,43.7637,117085.0
2017-07-18 14:25:00,54.83,54.84,54.78,54.82,114088.0,43.7558,43.7637,43.7159,43.7478,114088.0
2017-07-18 14:30:00,54.81,54.82,54.76,54.8,87331.0,43.7398,43.7478,43.6999,43.7318,87331.0
2017-07-18 14:35:00,54.8,54.84,54.79,54.82,105108.0,43.7318,43.7637,43.7238,43.7478,105108.0
2017-07-18 14:40:00,54.82,54.87,54.79,54.86,93633.0,43.7478,43.7877,43.7238,43.7797,93633.0
2017-07-18 14:45:00,54.86,54.86,54.79,54.85,83066.0,43.7797,43.7797,43.7238,43.7717,83066.0
2017-07-18 14:50:00,54.85,54.86,54.81,54.83,91379.0,43.7717,43.7797,43.7398,43.7558,91379.0
2017-07-18 14:55:00,54.84,54.85,54.8,54.81,100020.0,43.7637,43.7717,43.7318,43.7398,100020.0
2017-07-18 15:00:00,54.82,54.82,54.79,54.79,73965.0,43.7478,43.7478,43.7238,43.7238,73965.0
2017-07-18 15:05:00,54.8,54.82,54.78,54.8,104163.0,43.7318,43.7478,43.7159,43.7318,104163.0
2017-07-18 15:10:00,54.8,54.82,54.79,54.81,91844.0,43.7318,43.7478,43.7238,43.7398,91844.0
2017-07-18 15:15:00,54.81,54.83,54.8,54.82,136155.0,43.7398,43.7558,43.7318,43.7478,136155.0
2017-07-18 15:20:00,54.82,54.86,54.82,54.85,112043.0,43.7478,43.7797,43.7478,43.7717,112043.0
2017-07-18 15:25:00,54.85,54.86,54.81,54.81,117302.0,43.7717,43.7797,43.7398,43.7398,117302.0
2017-07-18 15:30:00,54.81,54.82,54.74,54.79,192946.0,43.7398,43.7478,43.6839,43.7238,192946.0
2017-07-18 15:35:00,54.8,54.84,54.78,54.8,157262.0,43.7318,43.7637,43.7159,43.7318,157262.0
2017-07-18 15:40:00,54.81,54.85,54.8,54.81,243129.0,43.7398,43.7717,43.7318,43.7398,243129.0
2017-07-18 15:45:00,54.81,54.82,54.75,54.79,226766.0,43.7398,43.7478,43.6919,43.7238,226766.0
2017-07-18 15:50:00,54.79,54.82,54.77,54.78,284569.0,43.7238,43.7478,43.7079,43.7159,284569.0
2017-07-18 15:55:00,54.79,54.81,54.73,54.79,672939.0,43.7238,43.7398,43.676,43.7238,672939.0
2017-07-19 09:30:00,54.8,54.99,54.8,54.96,414766.0,43.7318,43.8834,43.7318,43.8595,414766.0
2017-07-19 09:35:00,54.96,55.07,54.92,55.0,363058.0,43.8595,43.9473,43.8276,43.8914,363058.0
2017-07-19 09:40:00,55.0,55.05,54.97,55.02,172236.0,43.8914,43.9313,43.8675,43.9074,172236.0
2017-07-19 09:45:00,55.02,55.15,55.01,55.14,197060.0,43.9074,44.0111,43.8994,44.0031,197060.0
2017-07-19 09:50:00,55.13,55.18,55.1,55.12,283163.0,43.9952,44.0351,43.9712,43.9872,283163.0
2017-07-19 09:55:00,55.12,55.12,55.04,55.07,184781.0,43.9872,43.9872,43.9233,43.9473,184781.0
2017-07-19 10:00:00,55.08,55.16,55.07,55.11,188733.0,43.9553,44.0191,43.9473,43.9792,188733.0
2017-07-19 10:05:00,55.12,55.21,55.08,55.09,252706.0,43.9872,44.059,43.9553,43.9632,252706.0
2017-07-19 10:10:00,55.08,55.09,54.95,54.97,164251.0,43.9553,43.9632,43.8515,43.8675,164251.0
2017-07-19 10:15:00,54.96,55.05,54.96,55.02,158797.0,43.8595,43.9313,43.8595,43.9074,158797.0
2017-07-19 10:20:00,55.01,55.03,55.0,55.02,101089.0,43.8994,43.9154,43.8914,43.9074,101089.0
2017-07-19 10:25:00,55.02,55.08,55.0,55.08,231990.0,43.9074,43.9553,43.8914,43.9553,231990.0
2017-07-19 10:30:00,55.08,55.12,55.02,55.03,132808.0,43.9553,43.9872,43.9074,43.9154,132808.0
2017-07-19 10:35:00,55.03,55.04,54.94,54.96,128428.0,43.9154,43.9233,43.8435,43.8595,128428.0
2017-07-19 10:40:00,54.95,54.98,54.91,54.97,154611.0,43.8515,43.8755,43.8196,43.8675,154611.0
2017-07-19 10:45:00,54.98,55.02,54.96,54.98,169656.0,43.8755,43.9074,43.8595,43.8755,169656.0
2017-07-19 10:50:00,54.98,54.99,54.94,54.99,120303.0,43.8755,43.8834,43.8435,43.8834,120303.0
2017-07-19 10:55:00,54.99,54.99,54.9,54.9,111865.0,43.8834,43.8834,43.8116,43.8116,111865.0
2017-07-19 11:00:00,54.91,54.92,54.84,54.88,149066.0,43.8196,43.8276,43.7637,43.7957,149066.0
2017-07-19 11:05:00,54.88,54.97,54.88,54.93,77961.0,43.7957,43.8675,43.7957,43.8356,77961.0
2017-07-19 11:10:00,54.92,54.94,54.89,54.89,67659.0,43.8276,43.8435,43.8036,43.8036,67659.0
2017-07-19 11:15:00,54.88,54.92,54.85,54.89,85106.0,43.7957,43.8276,43.7717,43.8036,85106.0
2017-07-19 11:20:00,54.89,54.92,54.83,54.85,86651.0,43.8036,43.8276,43.7558,43.7717,86651.0
2017-07-19 11:25:00,54.85,54.86,54.8,54.8,83412.0,43.7717,43.7797,43.7318,43.7318,83412.0
2017-07-19 11:30:00,54.81,54.85,54.8,54.83,125155.0,43.7398,43.7717,43.7318,43.7558,125155.0
2017-07-19 11:35:00,54.83,54.87,54.81,54.87,100403.0,43.7558,43.7877,43.7398,43.7877,100403.0
2017-07-19 11:40:00,54.87,54.89,54.85,54.88,97277.0,43.7877,43.8036,43.7717,43.7957,97277.0
2017-07-19 11:45:00,54.88,54.89,54.85,54.87,96769.0,43.7957,43.8036,43.7717,43.7877,96769.0
2017-07-19 11:50:00,54.87,54.88,54.8,54.84,127442.0,43.7877,43.7957,43.7318,43.7637,127442.0
2017-07-19 11:55:00,54.84,54.84,54.72,54.72,150883.0,43.7637,43.7637,43.668,43.668,150883.0
2017-07-19 12:00:00,54.73,54.81,54.72,54.74,110196.0,43.676,43.7398,43.668,43.6839,110196.0
2017-07-19 12:05:00,54.74,54.77,54.72,54.76,104739.0,43.6839,43.7079,43.668,43.6999,104739.0
2017-07-19 12:10:00,54.77,54.78,54.74,54.77,71329.0,43.7079,43.7159,43.6839,43.7079,71329.0
2017-07-19 12:15:00,54.77,54.83,54.75,54.76,89948.0,43.7079,43.7558,43.6919,43.6999,89948.0
2017-07-19 12:20:00,54.77,54.8,54.76,54.78,73560.0,43.7079,43.7318,43.6999,43.7159,73560.0
2017-07-19 12:25:00,54.78,54.82,54.76,54.81,66800.0,43.7159,43.7478,43.6999,43.7398,66800.0
2017-07-19 12:30:00,54.8,54.81,54.77,54.79,66440.0,43.7318,43.7398,43.7079,43.7238,66440.0
2017-07-19 12:35:00,54.79,54.79,54.75,54.76,63289.0,43.7238,43.7238,43.6919,43.6999,63289.0
2017-07-19 12:40:00,54.76,54.79,54.74,54.74,79563.0,43.6999,43.7238,43.6839,43.6839,79563.0
2017-07-19 12:45:00,54.74,54.75,54.71,54.73,73601.0,43.6839,43.6919,43.66,43.676,73601.0
2017-07-19 12:50:00,54.73,54.74,54.69,54.71,94610.0,43.676,43.6839,43.644,43.66,94610.0
2017-07-19 12:55:00,54.72,54.73,54.69,54.71,68667.0,43.668,43.676,43.644,43.66,68667.0
2017-07-19 13:00:00,54.72,54.76,54.71,54.76,119425.0,43.668,43.6999,43.66,43.6999,119425.0
2017-07-19 13:05:00,54.75,54.79,54.74,54.78,56612.0,43.6919,43.7238,43.6839,43.7159,56612.0
2017-07-19 13:10:00,54.78,54.82,54.76,54.82,97647.0,43.7159,43.7478,43.6999,43.7478,97647.0
2017-07-19 13:15:00,54.81,54.82,54.79,54.8,83162.0,43.7398,43.7478,43.7238,43.7318,83162.0
2017-07-19 13:20:00,54.8,54.87,54.8,54.84,120105.0,43.7318,43.7877,43.7318,43.7637,120105.0
2017-07-19 13:25:00,54.84,54.87,54.83,54.84,66634.0,43.7637,43.7877,43.7558,43.7637,66634.0
2017-07-19 13:30:00,54.85,54.88,54.82,54.87,78986.0,43.7717,43.7957,43.7478,43.7877,78986.0
2017-07-19 13:35:00,54.86,54.9,54.85,54.9,68649.0,43.7797,43.8116,43.7717,43.8116,68649.0
2017-07-19 13:40:00,54.9,54.9,54.86,54.9,65138.0,43.8116,43.8116,43.7797,43.8116,65138.0
2017-07-19 13:45:00,54.89,54.94,54.86,54.94,93362.0,43.8036,43.8435,43.7797,43.8435,93362.0
2017-07-19 13:50:00,54.94,54.96,54.91,54.93,89400.0,43.8435,43.8595,43.8196,43.8356,89400.0
2017-07-19 13:55:00,54.93,54.94,54.89,54.89,81029.0,43.8356,43.8435,43.8036,43.8036,81029.0
2017-07-19 14:00:00,54.89,54.94,54.89,54.9,73348.0,43.8036,43.8435,43.8036,43.8116,73348.0
2017-07-19 14:05:00,54.89,54.94,54.89,54.94,81721.0,43.8036,43.8435,43.8036,43.8435,81721.0
2017-07-19 14:10:00,54.94,54.96,54.93,54.95,64742.0,43.8435,43.8595,43.8356,43.8515,64742.0
2017-07-19 14:15:00,54.95,54.99,54.95,54.99,78620.0,43.8515,43.8834,43.8515,43.8834,78620.0
2017-07-19 14:20:00,54.98,54.99,54.91,54.91,195622.0,43.8755,43.8834,43.8196,43.8196,195622.0
2017-07-19 14:25:00,54.91,54.92,54.88,54.9,129765.0,43.8196,43.8276,43.7957,43.8116,129765.0
2017-07-19 14:30:00,54.9,54.92,54.85,54.87,188018.0,43.8116,43.8276,43.7717,43.7877,188018.0
2017-07-19 14:35:00,54.88,54.89,54.86,54.89,91319.0,43.7957,43.8036,43.7797,43.8036,91319.0
2017-07-19 14:40:00,54.89,54.91,54.88,54.9,47241.0,43.8036,43.8196,43.7957,43.8116,47241.0
2017-07-19 14:45:00,54.91,54.92,54.87,54.87,64404.0,43.8196,43.8276,43.7877,43.7877,64404.0
2017-07-19 14:50:00,54.87,54.9,54.87,54.9,53872.0,43.7877,43.8116,43.7877,43.8116,53872.0
2017-07-19 14:55:00,54.9,54.9,54.87,54.88,64907.0,43.8116,43.8116,43.7877,43.7957,64907.0
2017-07-19 15:00:00,54.87,54.89,54.87,54.89,42322.0,43.7877,43.8036,43.7877,43.8036,42322.0
2017-07-19 15:05:00,54.89,54.91,54.86,54.9,121717.0,43.8036,43.8196,43.7797,43.8116,121717.0
2017-07-19 15:10:00,54.9,54.93,54.89,54.93,193088.0,43.8116,43.8356,43.8036,43.8356,193088.0
2017-07-19 15:15:00,54.93,54.93,54.88,54.91,82831.0,43.8356,43.8356,43.7957,43.8196,82831.0
2017-07-19 15:20:00,54.91,54.97,54.9,54.94,290163.0,43.8196,43.8675,43.8116,43.8435,290163.0
2017-07-19 15:25:00,54.94,54.94,54.9,54.91,89249.0,43.8435,43.8435,43.8116,43.8196,89249.0
2017-07-19 15:30:00,54.91,54.97,54.89,54.95,198417.0,43.8196,43.8675,43.8036,43.8515,198417.0
2017-07-19 15:35:00,54.95,54.98,54.95,54.98,168671.0,43.8515,43.8755,43.8515,43.8755,168671.0
2017-07-19 15:40:00,54.98,54.99,54.94,54.95,220302.0,43.8755,43.8834,43.8435,43.8515,220302.0
2017-07-19 15:45:00,54.94,54.97,54.92,54.96,371482.0,43.8435,43.8675,43.8276,43.8595,371482.0
2017-07-19 15:50:00,54.96,55.0,54.92,54.97,373202.0,43.8595,43.8914,43.8276,43.8675,373202.0
2017-07-19 15:55:00,54.97,54.97,54.9,54.96,568555.0,43.8675,43.8675,43.8116,43.8595,568555.0
2017-07-20 09:30:00,54.96,55.05,54.91,54.94,533293.0,43.8595,43.9313,43.8196,43.8435,533293.0
2017-07-20 09:35:00,54.94,55.11,54.92,55.11,119481.0,43.8435,43.9792,43.8276,43.9792,119481.0
2017-07-20 09:40:00,55.1,55.21,55.1,55.16,215241.0,43.9712,44.059,43.9712,44.0191,215241.0
2017-07-20 09:45:00,55.16,55.18,55.09,55.1,203518.0,44.0191,44.0351,43.9632,43.9712,203518.0
2017-07-20 09:50:00,55.1,55.17,55.09,55.16,266362.0,43.9712,44.0271,43.9632,44.0191,266362.0
2017-07-20 09:55:00,55.16,55.18,55.12,55.15,115731.0,44.0191,44.0351,43.9872,44.0111,115731.0
2017-07-20 10:00:00,55.15,55.22,55.14,55.19,169858.0,44.0111,44.067,44.0031,44.043,169858.0
2017-07-20 10:05:00,55.18,55.2,55.12,55.18,135379.0,44.0351,44.051,43.9872,44.0351,135379.0
2017-07-20 10:10:00,55.18,55.24,55.16,55.2,195338.0,44.0351,44.0829,44.0191,44.051,195338.0
2017-07-20 10:15:00,55.2,55.26,55.18,55.21,195728.0,44.051,44.0989,44.0351,44.059,195728.0
2017-07-20 10:20:00,55.21,55.3,55.2,55.29,154539.0,44.059,44.1308,44.051,44.1229,154539.0
2017-07-20 10:25:00,55.29,55.31,55.22,55.29,150623.0,44.1229,44.1388,44.067,44.1229,150623.0
2017-07-20 10:30:00,55.28,55.28,55.06,55.07,345360.0,44.1149,44.1149,43.9393,43.9473,345360.0
2017-07-20 10:35:00,55.06,55.09,54.91,54.91,166116.0,43.9393,43.9632,43.8196,43.8196,166116.0
2017-07-20 10:40:00,54.91,54.95,54.88,54.94,171556.0,43.8196,43.8515,43.7957,43.8435,171556.0
2017-07-20 10:45:00,54.93,55.03,54.87,55.02,169347.0,43.8356,43.9154,43.7877,43.9074,169347.0
2017-07-20 10:50:00,55.01,55.05,54.96,55.0,169280.0,43.8994,43.9313,43.8595,43.8914,169280.0
2017-07-20 10:55:00,55.01,55.09,55.0,55.06,69105.0,43.8994,43.9632,43.8914,43.9393,69105.0
2017-07-20 11:00:00,55.06,55.13,55.02,55.11,97653.0,43.9393,43.9952,43.9074,43.9792,97653.0
2017-07-20 11:05:00,55.11,55.13,55.03,55.03,99929.0,43.9792,43.9952,43.9154,43.9154,99929.0
2017-07-20 11:10:00,55.03,55.03,54.98,55.01,371333.0,43.9154,43.9154,43.8755,43.8994,371333.0
2017-07-20 11:15:00,55.01,55.01,54.93,54.95,125647.0,43.8994,43.8994,43.8356,43.8515,125647.0
2017-07-20 11:20:00,54.95,54.96,54.9,54.91,101811.0,43.8515,43.8595,43.8116,43.8196,101811.0
2017-07-20 11:25:00,54.91,54.94,54.88,54.9,127264.0,43.8196,43.8435,43.7957,43.8116,127264.0
2017-07-20 11:30:00,54.9,54.92,54.83,54.84,299340.0,43.8116,43.8276,43.7558,43.7637,299340.0
2017-07-20 11:35:00,54.84,54.85,54.79,54.83,82737.0,43.7637,43.7717,43.7238,43.7558,82737.0
2017-07-20 11:40:00,54.83,54.84,54.75,54.81,112549.0,43.7558,43.7637,43.6919,43.7398,112549.0
2017-07-20 11:45:00,54.82,54.85,54.81,54.81,81154.0,43.7478,43.7717,43.7398,43.7398,81154.0
2017-07-20 11:50:00,54.81,54.86,54.81,54.84,74728.0,43.7398,43.7797,43.7398,43.7637,74728.0
2017-07-20 11:55:00,54.84,54.86,54.81,54.84,74802.0,43.7637,43.7797,43.7398,43.7637,74802.0
2017-07-20 12:00:00,54.84,54.84,54.78,54.81,123852.0,43.7637,43.7637,43.7159,43.7398,123852.0
2017-07-20 12:05:00,54.81,54.81,54.74,54.76,59979.0,43.7398,43.7398,43.6839,43.6999,59979.0
2017-07-20 12:10:00,54.76,54.81,54.75,54.8,120368.0,43.6999,43.7398,43.6919,43.7318,120368.0
2017-07-20 12:15:00,54.8,54.82,54.78,54.8,76409.0,43.7318,43.7478,43.7159,43.7318,76409.0
2017-07-20 12:20:00,54.8,54.81,54.76,54.76,66225.0,43.7318,43.7398,43.6999,43.6999,66225.0
2017-07-20 12:25:00,54.77,54.81,54.76,54.8,59033.0,43.7079,43.7398,43.6999,43.7318,59033.0
2017-07-20 12:30:00,54.8,54.87,54.79,54.85,94189.0,43.7318,43.7877,43.7238,43.7717,94189.0
2017-07-20 12:35:00,54.85,54.86,54.81,54.82,116617.0,43.7717,43.7797,43.7398,43.7478,116617.0
2017-07-20 12:40:00,54.82,54.85,54.81,54.83,59552.0,43.7478,43.7717,43.7398,43.7558,59552.0
2017-07-20 12:45:00,54.82,54.84,54.79,54.8,69143.0,43.7478,43.7637,43.7238,43.7318,69143.0
2017-07-20 12:50:00,54.8,54.81,54.77,54.77,73865.0,43.7318,43.7398,43.7079,43.7079,73865.0
2017-07-20 12:55:00,54.77,54.77,54.7,54.73,97714.0,43.7079,43.7079,43.652,43.676,97714.0
2017-07-20 13:00:00,54.73,54.8,54.68,54.71,124735.0,43.676,43.7318,43.6361,43.66,124735.0
2017-07-20 13:05:00,54.71,54.8,54.7,54.79,78002.0,43.66,43.7318,43.652,43.7238,78002.0
2017-07-20 13:10:00,54.79,54.79,54.74,54.78,97154.0,43.7238,43.7238,43.6839,43.7159,97154.0
2017-07-20 13:15:00,54.77,54.79,54.72,54.78,220211.0,43.7079,43.7238,43.668,43.7159,220211.0
2017-07-20 13:20:00,54.78,54.81,54.77,54.81,101998.0,43.7159,43.7398,43.7079,43.7398,101998.0
2017-07-20 13:25:00,54.82,54.84,54.81,54.81,78471.0,43.7478,43.7637,43.7398,43.7398,78471.0
2017-07-20 13:30:00,54.82,54.85,54.81,54.85,75980.0,43.7478,43.7717,43.7398,43.7717,75980.0
2017-07-20 13:35:00,54.85,54.88,54.83,54.85,233841.0,43.7717,43.7957,43.7558,43.7717,233841.0
2017-07-20 13:40:00,54.85,54.94,54.84,54.94,78070.0,43.7717,43.8435,43.7637,43.8435,78070.0
2017-07-20 13:45:00,54.94,54.94,54.9,54.93,97194.0,43.8435,43.8435,43.8116,43.8356,97194.0
2017-07-20 13:50:00,54.93,54.95,54.91,54.91,75140.0,43.8356,43.8515,43.8196,43.8196,75140.0
2017-07-20 13:55:00,54.92,54.93,54.9,54.91,86909.0,43.8276,43.8356,43.8116,43.8196,86909.0
2017-07-20 14:00:00,54.91,54.96,54.91,54.96,115611.0,43.8196,43.8595,43.8196,43.8595,115611.0
2017-07-20 14:05:00,54.96,54.98,54.94,54.96,175319.0,43.8595,43.8755,43.8435,43.8595,175319.0
2017-07-20 14:10:00,54.95,55.0,54.94,54.98,127443.0,43.8515,43.8914,43.8435,43.8755,127443.0
2017-07-20 14:15:00,54.97,54.98,54.95,54.96,117046.0,43.8675,43.8755,43.8515,43.8595,117046.0
2017-07-20 14:20:00,54.96,54.97,54.94,54.94,84030.0,43.8595,43.8675,43.8435,43.8435,84030.0
2017-07-20 14:25:00,54.95,54.98,54.94,54.95,133130.0,43.8515,43.8755,43.8435,43.8515,133130.0
2017-07-20 14:30:00,54.96,54.97,54.94,54.95,87796.0,43.8595,43.8675,43.8435,43.8515,87796.0
2017-07-20 14:35:00,54.96,54.99,54.95,54.97,105933.0,43.8595,43.8834,43.8515,43.8675,105933.0
2017-07-20 14:40:00,54.97,54.99,54.96,54.98,117221.0,43.8675,43.8834,43.8595,43.8755,117221.0
2017-07-20 14:45:00,54.98,55.0,54.97,54.98,117683.0,43.8755,43.8914,43.8675,43.8755,117683.0
2017-07-20 14:50:00,54.97,54.98,54.96,54.98,107511.0,43.8675,43.8755,43.8595,43.8755,107511.0
2017-07-20 14:55:00,54.98,54.98,54.96,54.96,96614.0,43.8755,43.8755,43.8595,43.8595,96614.0
2017-07-20 15:00:00,54.97,54.97,54.94,54.95,141932.0,43.8675,43.8675,43.8435,43.8515,141932.0
2017-07-20 15:05:00,54.95,54.95,54.93,54.95,85304.0,43.8515,43.8515,43.8356,43.8515,85304.0
2017-07-20 15:10:00,54.95,54.97,54.93,54.93,127241.0,43.8515,43.8675,43.8356,43.8356,127241.0
2017-07-20 15:15:00,54.94,54.97,54.93,54.97,98632.0,43.8435,43.8675,43.8356,43.8675,98632.0
2017-07-20 15:20:00,54.97,55.0,54.96,54.97,113361.0,43.8675,43.8914,43.8595,43.8675,113361.0
2017-07-20 15:25:00,54.98,55.0,54.96,54.98,181109.0,43.8755,43.8914,43.8595,43.8755,181109.0
2017-07-20 15:30:00,54.98,54.98,54.94,54.96,168277.0,43.8755,43.8755,43.8435,43.8595,168277.0
2017-07-20 15:35:00,54.96,54.97,54.95,54.96,86362.0,43.8595,43.8675,43.8515,43.8595,86362.0
2017-07-20 15:40:00,54.96,55.0,54.94,54.97,266015.0,43.8595,43.8914,43.8435,43.8675,266015.0
2017-07-20 15:45:00,54.98,54.98,54.95,54.95,215283.0,43.8755,43.8755,43.8515,43.8515,215283.0
2017-07-20 15:50:00,54.95,54.98,54.93,54.95,292491.0,43.8515,43.8755,43.8356,43.8515,292491.0
2017-07-20 15:55:00,54.94,54.97,54.86,54.89,898605.0,43.8435,43.8675,43.7797,43.8036,898605.0
2017-07-21 09:30:00,54.42,54.62,54.42,54.49,1549346.0,43.4286,43.5882,43.4286,43.4844,1549346.0
2017-07-21 09:35:00,54.49,54.52,54.35,54.38,545012.0,43.4844,43.5084,43.3727,43.3966,545012.0
2017-07-21 09:40:00,54.38,54.45,54.31,54.42,409638.0,43.3966,43.4525,43.3408,43.4286,409638.0
2017-07-21 09:45:00,54.41,54.48,54.37,54.43,326806.0,43.4206,43.4764,43.3887,43.4365,326806.0
2017-07-21 09:50:00,54.43,54.49,54.36,54.47,419993.0,43.4365,43.4844,43.3807,43.4685,419993.0
2017-07-21 09:55:00,54.46,54.47,54.36,54.38,218035.0,43.4605,43.4685,43.3807,43.3966,218035.0
2017-07-21 10:00:00,54.39,54.39,54.24,54.25,279604.0,43.4046,43.4046,43.2849,43.2929,279604.0
2017-07-21 10:05:00,54.26,54.27,54.18,54.19,312251.0,43.3009,43.3089,43.237,43.245,312251.0
2017-07-21 10:10:00,54.18,54.33,54.14,54.27,241419.0,43.237,43.3567,43.2051,43.3089,241419.0
2017-07-21 10:15:00,54.26,54.33,54.22,54.25,115818.0,43.3009,43.3567,43.269,43.2929,115818.0
2017-07-21 10:20:00,54.24,54.29,54.19,54.28,163421.0,43.2849,43.3248,43.245,43.3168,163421.0
2017-07-21 10:25:00,54.28,54.31,54.24,54.27,146932.0,43.3168,43.3408,43.2849,43.3089,146932.0
2017-07-21 10:30:00,54.27,54.28,54.23,54.25,173139.0,43.3089,43.3168,43.2769,43.2929,173139.0
2017-07-21 10:35:00,54.24,54.25,54.19,54.23,177497.0,43.2849,43.2929,43.245,43.2769,177497.0
2017-07-21 10:40:00,54.23,54.24,54.18,54.2,136614.0,43.2769,43.2849,43.237,43.253,136614.0
2017-07-21 10:45:00,54.2,54.26,54.19,54.26,102627.0,43.253,43.3009,43.245,43.3009,102627.0
2017-07-21 10:50:00,54.25,54.25,54.19,54.21,134856.0,43.2929,43.2929,43.245,43.261,134856.0
2017-07-21 10:55:00,54.21,54.21,54.16,54.2,108772.0,43.261,43.261,43.2211,43.253,108772.0
2017-07-21 11:00:00,54.21,54.28,54.19,54.27,114452.0,43.261,43.3168,43.245,43.3089,114452.0
2017-07-21 11:05:00,54.27,54.31,54.26,54.3,140928.0,43.3089,43.3408,43.3009,43.3328,140928.0
2017-07-21 11:10:00,54.3,54.35,54.29,54.3,114351.0,43.3328,43.3727,43.3248,43.3328,114351.0
2017-07-21 11:15:00,54.29,54.37,54.29,54.33,136417.0,43.3248,43.3887,43.3248,43.3567,136417.0
2017-07-21 11:20:00,54.33,54.34,54.29,54.32,80629.0,43.3567,43.3647,43.3248,43.3488,80629.0
2017-07-21 11:25:00,54.32,54.36,54.28,54.28,81218.0,43.3488,43.3807,43.3168,43.3168,81218.0
2017-07-21 11:30:00,54.29,54.29,54.19,54.26,138848.0,43.3248,43.3248,43.245,43.3009,138848.0
2017-07-21 11:35:00,54.27,54.33,54.27,54.32,88566.0,43.3089,43.3567,43.3089,43.3488,88566.0
2017-07-21 11:40:00,54.32,54.35,54.3,54.34,155593.0,43.3488,43.3727,43.3328,43.3647,155593.0
2017-07-21 11:45:00,54.35,54.36,54.3,54.32,117594.0,43.3727,43.3807,43.3328,43.3488,117594.0
2017-07-21 11:50:00,54.32,54.34,54.3,54.34,197309.0,43.3488,43.3647,43.3328,43.3647,197309.0
2017-07-21 11:55:00,54.33,54.34,54.29,54.34,93812.0,43.3567,43.3647,43.3248,43.3647,93812.0
2017-07-21 12:00:00,54.34,54.38,54.34,54.37,91709.0,43.3647,43.3966,43.3647,43.3887,91709.0
2017-07-21 12:05:00,54.38,54.41,54.35,54.38,104072.0,43.3966,43.4206,43.3727,43.3966,104072.0
2017-07-21 12:10:00,54.38,54.39,54.33,54.38,106370.0,43.3966,43.4046,43.3567,43.3966,106370.0
2017-07-21 12:15:00,54.39,54.4,54.3,54.31,100850.0,43.4046,43.4126,43.3328,43.3408,100850.0
2017-07-21 12:20:00,54.32,54.35,54.3,54.32,73558.0,43.3488,43.3727,43.3328,43.3488,73558.0
2017-07-21 12:25:00,54.31,54.33,54.28,54.32,79950.0,43.3408,43.3567,43.3168,43.3488,79950.0
2017-07-21 12:30:00,54.31,54.32,54.27,54.31,156885.0,43.3408,43.3488,43.3089,43.3408,156885.0
2017-07-21 12:35:00,54.3,54.34,54.3,54.3,157103.0,43.3328,43.3647,43.3328,43.3328,157103.0
2017-07-21 12:40:00,54.3,54.32,54.28,54.3,96897.0,43.3328,43.3488,43.3168,43.3328,96897.0
2017-07-21 12:45:00,54.3,54.33,54.28,54.31,162747.0,43.3328,43.3567,43.3168,43.3408,162747.0
2017-07-21 12:50:00,54.3,54.31,54.27,54.28,100392.0,43.3328,43.3408,43.3089,43.3168,100392.0
2017-07-21 12:55:00,54.28,54.28,54.26,54.27,72097.0,43.3168,43.3168,43.3009,43.3089,72097.0
2017-07-21 13:00:00,54.27,54.27,54.25,54.25,129573.0,43.3089,43.3089,43.2929,43.2929,129573.0
2017-07-21 13:05:00,54.26,54.32,54.25,54.31,99174.0,43.3009,43.3488,43.2929,43.3408,99174.0
2017-07-21 13:10:00,54.32,54.36,54.31,54.34,72177.0,43.3488,43.3807,43.3408,43.3647,72177.0
2017-07-21 13:15:00,54.35,54.37,54.34,54.36,61058.0,43.3727,43.3887,43.3647,43.3807,61058.0
2017-07-21 13:20:00,54.35,54.36,54.3,54.31,74512.0,43.3727,43.3807,43.3328,43.3408,74512.0
2017-07-21 13:25:00,54.31,54.33,54.3,54.32,127269.0,43.3408,43.3567,43.3328,43.3488,127269.0
2017-07-21 13:30:00,54.32,54.37,54.31,54.37,106460.0,43.3488,43.3887,43.3408,43.3887,106460.0
2017-07-21 13:35:00,54.37,54.39,54.35,54.37,108317.0,43.3887,43.4046,43.3727,43.3887,108317.0
2017-07-21 13:40:00,54.38,54.44,54.37,54.43,102309.0,43.3966,43.4445,43.3887,43.4365,102309.0
2017-07-21 13:45:00,54.42,54.42,54.39,54.42,74110.0,43.4286,43.4286,43.4046,43.4286,74110.0
2017-07-21 13:50:00,54.42,54.42,54.36,54.37,62530.0,43.4286,43.4286,43.3807,43.3887,62530.0
2017-07-21 13:55:00,54.38,54.39,54.36,54.39,95405.0,43.3966,43.4046,43.3807,43.4046,95405.0
2017-07-21 14:00:00,54.39,54.42,54.36,54.36,99284.0,43.4046,43.4286,43.3807,43.3807,99284.0
2017-07-21 14:05:00,54.37,54.38,54.32,54.32,106751.0,43.3887,43.3966,43.3488,43.3488,106751.0
2017-07-21 14:10:00,54.33,54.35,54.3,54.32,159048.0,43.3567,43.3727,43.3328,43.3488,159048.0
2017-07-21 14:15:00,54.32,54.38,54.32,54.38,114661.0,43.3488,43.3966,43.3488,43.3966,114661.0
2017-07-21 14:20:00,54.37,54.4,54.37,54.39,89192.0,43.3887,43.4126,43.3887,43.4046,89192.0
2017-07-21 14:25:00,54.4,54.4,54.32,54.33,125445.0,43.4126,43.4126,43.3488,43.3567,125445.0
2017-07-21 14:30:00,54.33,54.34,54.31,54.32,90892.0,43.3567,43.3647,43.3408,43.3488,90892.0
2017-07-21 14:35:00,54.33,54.33,54.29,54.29,83577.0,43.3567,43.3567,43.3248,43.3248,83577.0
2017-07-21 14:40:00,54.3,54.34,54.28,54.32,161548.0,43.3328,43.3647,43.3168,43.3488,161548.0
2017-07-21 14:45:00,54.32,54.35,54.31,54.33,88392.0,43.3488,43.3727,43.3408,43.3567,88392.0
2017-07-21 14:50:00,54.33,54.34,54.3,54.3,110237.0,43.3567,43.3647,43.3328,43.3328,110237.0
2017-07-21 14:55:00,54.3,54.32,54.29,54.3,111703.0,43.3328,43.3488,43.3248,43.3328,111703.0
2017-07-21 15:00:00,54.3,54.31,54.25,54.25,136714.0,43.3328,43.3408,43.2929,43.2929,136714.0
2017-07-21 15:05:00,54.25,54.26,54.21,54.24,190367.0,43.2929,43.3009,43.261,43.2849,190367.0
2017-07-21 15:10:00,54.23,54.25,54.17,54.17,264540.0,43.2769,43.2929,43.2291,43.2291,264540.0
2017-07-21 15:15:00,54.18,54.18,54.14,54.16,240609.0,43.237,43.237,43.2051,43.2211,240609.0
2017-07-21 15:20:00,54.15,54.18,54.14,54.16,276475.0,43.2131,43.237,43.2051,43.2211,276475.0
2017-07-21 15:25:00,54.15,54.16,54.1,54.12,284188.0,43.2131,43.2211,43.1732,43.1892,284188.0
2017-07-21 15:30:00,54.11,54.17,54.11,54.15,272042.0,43.1812,43.2291,43.1812,43.2131,272042.0
2017-07-21 15:35:00,54.15,54.2,54.13,54.17,322285.0,43.2131,43.253,43.1971,43.2291,322285.0
2017-07-21 15:40:00,54.17,54.21,54.17,54.19,288483.0,43.2291,43.261,43.2291,43.245,288483.0
2017-07-21 15:45:00,54.18,54.21,54.14,54.16,508232.0,43.237,43.261,43.2051,43.2211,508232.0
2017-07-21 15:50:00,54.16,54.23,54.16,54.17,535091.0,43.2211,43.2769,43.2211,43.2291,535091.0
2017-07-21 15:55:00,54.18,54.19,54.14,54.17,1120000.0,43.237,43.245,43.2051,43.2291,1120000.0
2017-07-24 09:30:00,54.1,54.26,54.04,54.19,620055.0,43.1732,43.3009,43.1253,43.245,620055.0
2017-07-24 09:35:00,54.2,54.29,54.15,54.27,405177.0,43.253,43.3248,43.2131,43.3089,405177.0
2017-07-24 09:40:00,54.28,54.31,54.15,54.15,469246.0,43.3168,43.3408,43.2131,43.2131,469246.0
2017-07-24 09:45:00,54.16,54.22,54.09,54.17,336115.0,43.2211,43.269,43.1652,43.2291,336115.0
2017-07-24 09:50:00,54.17,54.21,54.14,54.17,212658.0,43.2291,43.261,43.2051,43.2291,212658.0
2017-07-24 09:55:00,54.17,54.26,54.17,54.26,187784.0,43.2291,43.3009,43.2291,43.3009,187784.0
2017-07-24 10:00:00,54.26,54.28,54.17,54.18,246524.0,43.3009,43.3168,43.2291,43.237,246524.0
2017-07-24 10:05:00,54.17,54.34,54.16,54.34,148352.0,43.2291,43.3647,43.2211,43.3647,148352.0
2017-07-24 10:10:00,54.34,54.37,54.3,54.32,166794.0,43.3647,43.3887,43.3328,43.3488,166794.0
2017-07-24 10:15:00,54.33,54.35,54.25,54.29,162738.0,43.3567,43.3727,43.2929,43.3248,162738.0
2017-07-24 10:20:00,54.29,54.29,54.24,54.26,216749.0,43.3248,43.3248,43.2849,43.3009,216749.0
2017-07-24 10:25:00,54.26,54.29,54.21,54.21,169345.0,43.3009,43.3248,43.261,43.261,169345.0
2017-07-24 10:30:00,54.22,54.24,54.17,54.17,230206.0,43.269,43.2849,43.2291,43.2291,230206.0
2017-07-24 10:35:00,54.17,54.24,54.17,54.23,169284.0,43.2291,43.2849,43.2291,43.2769,169284.0
2017-07-24 10:40:00,54.23,54.24,54.17,54.2,183209.0,43.2769,43.2849,43.2291,43.253,183209.0
2017-07-24 10:45:00,54.21,54.21,54.17,54.21,125968.0,43.261,43.261,43.2291,43.261,125968.0
2017-07-24 10:50:00,54.21,54.23,54.16,54.19,121928.0,43.261,43.2769,43.2211,43.245,121928.0
2017-07-24 10:55:00,54.18,54.2,54.14,54.18,191924.0,43.237,43.253,43.2051,43.237,191924.0
2017-07-24 11:00:00,54.18,54.22,54.17,54.18,224458.0,43.237,43.269,43.2291,43.237,224458.0
2017-07-24 11:05:00,54.17,54.2,54.17,54.18,191967.0,43.2291,43.253,43.2291,43.237,191967.0
2017-07-24 11:10:00,54.17,54.18,54.12,54.14,229577.0,43.2291,43.237,43.1892,43.2051,229577.0
2017-07-24 11:15:00,54.14,54.23,54.13,54.22,121044.0,43.2051,43.2769,43.1971,43.269,121044.0
2017-07-24 11:20:00,54.22,54.23,54.17,54.18,156440.0,43.269,43.2769,43.2291,43.237,156440.0
2017-07-24 11:25:00,54.19,54.22,54.16,54.21,134001.0,43.245,43.269,43.2211,43.261,134001.0
2017-07-24 11:30:00,54.22,54.23,54.16,54.19,157837.0,43.269,43.2769,43.2211,43.245,157837.0
2017-07-24 11:35:00,54.18,54.2,54.15,54.17,92952.0,43.237,43.253,43.2131,43.2291,92952.0
2017-07-24 11:40:00,54.18,54.22,54.17,54.2,124159.0,43.237,43.269,43.2291,43.253,124159.0
2017-07-24 11:45:00,54.21,54.23,54.19,54.21,147387.0,43.261,43.2769,43.245,43.261,147387.0
2017-07-24 11:50:00,54.21,54.22,54.17,54.18,114369.0,43.261,43.269,43.2291,43.237,114369.0
2017-07-24 11:55:00,54.18,54.21,54.17,54.19,90833.0,43.237,43.261,43.2291,43.245,90833.0
2017-07-24 12:00:00,54.19,54.23,54.19,54.2,94040.0,43.245,43.2769,43.245,43.253,94040.0
2017-07-24 12:05:00,54.21,54.22,54.17,54.2,103168.0,43.261,43.269,43.2291,43.253,103168.0
2017-07-24 12:10:00,54.2,54.2,54.12,54.15,210670.0,43.253,43.253,43.1892,43.2131,210670.0
2017-07-24 12:15:00,54.15,54.2,54.15,54.19,96963.0,43.2131,43.253,43.2131,43.245,96963.0
2017-07-24 12:20:00,54.18,54.24,54.16,54.17,184464.0,43.237,43.2849,43.2211,43.2291,184464.0
2017-07-24 12:25:00,54.16,54.2,54.15,54.18,153596.0,43.2211,43.253,43.2131,43.237,153596.0
2017-07-24 12:30:00,54.17,54.19,54.15,54.17,75578.0,43.2291,43.245,43.2131,43.2291,75578.0
2017-07-24 12:35:00,54.17,54.21,54.16,54.21,79479.0,43.2291,43.261,43.2211,43.261,79479.0
2017-07-24 12:40:00,54.21,54.21,54.2,54.21,54249.0,43.261,43.261,43.253,43.261,54249.0
2017-07-24 12:45:00,54.21,54.22,54.14,54.15,140740.0,43.261,43.269,43.2051,43.2131,140740.0
2017-07-24 12:50:00,54.15,54.17,54.14,54.16,116585.0,43.2131,43.2291,43.2051,43.2211,116585.0
2017-07-24 12:55:00,54.16,54.2,54.16,54.2,82556.0,43.2211,43.253,43.2211,43.253,82556.0
2017-07-24 13:00:00,54.2,54.22,54.19,54.21,99776.0,43.253,43.269,43.245,43.261,99776.0
2017-07-24 13:05:00,54.2,54.22,54.2,54.21,68181.0,43.253,43.269,43.253,43.261,68181.0
2017-07-24 13:10:00,54.21,54.22,54.19,54.2,87470.0,43.261,43.269,43.245,43.253,87470.0
2017-07-24 13:15:00,54.2,54.2,54.19,54.2,62112.0,43.253,43.253,43.245,43.253,62112.0
2017-07-24 13:20:00,54.2,54.22,54.19,54.2,140198.0,43.253,43.269,43.245,43.253,140198.0
2017-07-24 13:25:00,54.2,54.22,54.18,54.2,81011.0,43.253,43.269,43.237,43.253,81011.0
2017-07-24 13:30:00,54.2,54.22,54.19,54.21,61116.0,43.253,43.269,43.245,43.261,61116.0
2017-07-24 13:35:00,54.22,54.24,54.21,54.24,71607.0,43.269,43.2849,43.261,43.2849,71607.0
2017-07-24 13:40:00,54.24,54.27,54.23,54.27,65356.0,43.2849,43.3089,43.2769,43.3089,65356.0
2017-07-24 13:45:00,54.27,54.29,54.24,54.29,122055.0,43.3089,43.3248,43.2849,43.3248,122055.0
2017-07-24 13:50:00,54.29,54.31,54.27,54.27,137956.0,43.3248,43.3408,43.3089,43.3089,137956.0
2017-07-24 13:55:00,54.28,54.3,54.27,54.3,85735.0,43.3168,43.3328,43.3089,43.3328,85735.0
2017-07-24 14:00:00,54.29,54.31,54.28,54.3,84240.0,43.3248,43.3408,43.3168,43.3328,84240.0
2017-07-24 14:05:00,54.3,54.31,54.28,54.28,224614.0,43.3328,43.3408,43.3168,43.3168,224614.0
2017-07-24 14:10:00,54.28,54.3,54.27,54.29,172708.0,43.3168,43.3328,43.3089,43.3248,172708.0
2017-07-24 14:15:00,54.29,54.3,54.27,54.29,153266.0,43.3248,43.3328,43.3089,43.3248,153266.0
2017-07-24 14:20:00,54.3,54.3,54.25,54.27,150628.0,43.3328,43.3328,43.2929,43.3089,150628.0
2017-07-24 14:25:00,54.27,54.27,54.24,54.25,113130.0,43.3089,43.3089,43.2849,43.2929,113130.0
2017-07-24 14:30:00,54.25,54.26,54.2,54.21,227300.0,43.2929,43.3009,43.253,43.261,227300.0
2017-07-24 14:35:00,54.21,54.23,54.2,54.21,209579.0,43.261,43.2769,43.253,43.261,209579.0
2017-07-24 14:40:00,54.22,54.23,54.2,54.23,189290.0,43.269,43.2769,43.253,43.2769,189290.0
2017-07-24 14:45:00,54.23,54.24,54.21,54.23,159182.0,43.2769,43.2849,43.261,43.2769,159182.0
2017-07-24 14:50:00,54.23,54.25,54.21,54.22,146992.0,43.2769,43.2929,43.261,43.269,146992.0
2017-07-24 14:55:00,54.21,54.22,54.19,54.2,226568.0,43.261,43.269,43.245,43.253,226568.0
2017-07-24 15:00:00,54.2,54.22,54.19,54.21,231487.0,43.253,43.269,43.245,43.261,231487.0
2017-07-24 15:05:00,54.22,54.23,54.19,54.2,197337.0,43.269,43.2769,43.245,43.253,197337.0
2017-07-24 15:10:00,54.2,54.21,54.06,54.1,453976.0,43.253,43.261,43.1413,43.1732,453976.0
2017-07-24 15:15:00,54.11,54.17,54.1,54.13,292392.0,43.1812,43.2291,43.1732,43.1971,292392.0
2017-07-24 15:20:00,54.13,54.21,54.13,54.15,275639.0,43.1971,43.261,43.1971,43.2131,275639.0
2017-07-24 15:25:00,54.16,54.23,54.15,54.23,211277.0,43.2211,43.2769,43.2131,43.2769,211277.0
2017-07-24 15:30:00,54.22,54.24,54.21,54.22,258627.0,43.269,43.2849,43.261,43.269,258627.0
2017-07-24 15:35:00,54.22,54.27,54.22,54.24,345783.0,43.269,43.3089,43.269,43.2849,345783.0
2017-07-24 15:40:00,54.25,54.28,54.23,54.28,456891.0,43.2929,43.3168,43.2769,43.3168,456891.0
2017-07-24 15:45:00,54.28,54.35,54.27,54.35,240884.0,43.3168,43.3727,43.3089,43.3727,240884.0
2017-07-24 15:50:00,54.34,54.41,54.33,54.35,663442.0,43.3647,43.4206,43.3567,43.3727,663442.0
2017-07-24 15:55:00,54.35,54.41,54.27,54.31,1210608.0,43.3727,43.4206,43.3089,43.3408,1210608.0
2017-07-25 09:30:00,55.0,55.23,54.95,55.19,1145972.0,43.8914,44.075,43.8515,44.043,1145972.0
2017-07-25 09:35:00,55.19,55.33,55.16,55.27,415614.0,44.043,44.1548,44.0191,44.1069,415614.0
2017-07-25 09:40:00,55.27,55.33,55.19,55.28,482076.0,44.1069,44.1548,44.043,44.1149,482076.0
2017-07-25 09:45:00,55.28,55.41,55.24,55.28,458286.0,44.1149,44.2186,44.0829,44.1149,458286.0
2017-07-25 09:50:00,55.28,55.3,55.16,55.2,362379.0,44.1149,44.1308,44.0191,44.051,362379.0
2017-07-25 09:55:00,55.2,55.24,55.09,55.12,347175.0,44.051,44.0829,43.9632,43.9872,347175.0
2017-07-25 10:00:00,55.12,55.15,55.06,55.13,423285.0,43.9872,44.0111,43.9393,43.9952,423285.0
2017-07-25 10:05:00,55.13,55.15,55.1,55.15,153255.0,43.9952,44.0111,43.9712,44.0111,153255.0
2017-07-25 10:10:00,55.15,55.16,55.01,55.02,205962.0,44.0111,44.0191,43.8994,43.9074,205962.0
2017-07-25 10:15:00,55.02,55.13,55.01,55.04,428227.0,43.9074,43.9952,43.8994,43.9233,428227.0
2017-07-25 10:20:00,55.04,55.07,55.02,55.04,182152.0,43.9233,43.9473,43.9074,43.9233,182152.0
2017-07-25 10:25:00,55.05,55.09,54.98,55.0,147823.0,43.9313,43.9632,43.8755,43.8914,147823.0
2017-07-25 10:30:00,55.01,55.02,54.91,54.99,214897.0,43.8994,43.9074,43.8196,43.8834,214897.0
2017-07-25 10:35:00,54.99,55.07,54.98,55.03,108648.0,43.8834,43.9473,43.8755,43.9154,108648.0
2017-07-25 10:40:00,55.03,55.09,55.02,55.08,97760.0,43.9154,43.9632,43.9074,43.9553,97760.0
2017-07-25 10:45:00,55.08,55.12,55.06,55.1,249962.0,43.9553,43.9872,43.9393,43.9712,249962.0
2017-07-25 10:50:00,55.1,55.16,55.1,55.12,229670.0,43.9712,44.0191,43.9712,43.9872,229670.0
2017-07-25 10:55:00,55.11,55.16,55.1,55.15,241382.0,43.9792,44.0191,43.9712,44.0111,241382.0
2017-07-25 11:00:00,55.14,55.15,55.09,55.11,302423.0,44.0031,44.0111,43.9632,43.9792,302423.0
2017-07-25 11:05:00,55.1,55.15,55.09,55.15,122547.0,43.9712,44.0111,43.9632,44.0111,122547.0
2017-07-25 11:10:00,55.14,55.2,55.14,55.18,221120.0,44.0031,44.051,44.0031,44.0351,221120.0
2017-07-25 11:15:00,55.18,55.22,55.15,55.2,402668.0,44.0351,44.067,44.0111,44.051,402668.0
2017-07-25 11:20:00,55.2,55.23,55.18,55.23,149211.0,44.051,44.075,44.0351,44.075,149211.0
2017-07-25 11:25:00,55.22,55.23,55.17,55.18,165266.0,44.067,44.075,44.0271,44.0351,165266.0
2017-07-25 11:30:00,55.19,55.27,55.18,55.2,190061.0,44.043,44.1069,44.0351,44.051,190061.0
2017-07-25 11:35:00,55.2,55.24,55.17,55.21,96654.0,44.051,44.0829,44.0271,44.059,96654.0
2017-07-25 11:40:00,55.22,55.27,55.2,55.26,91929.0,44.067,44.1069,44.051,44.0989,91929.0
2017-07-25 11:45:00,55.26,55.28,55.19,55.19,127940.0,44.0989,44.1149,44.043,44.043,127940.0
2017-07-25 11:50:00,55.19,55.27,55.19,55.24,146380.0,44.043,44.1069,44.043,44.0829,146380.0
2017-07-25 11:55:00,55.24,55.27,55.23,55.26,69179.0,44.0829,44.1069,44.075,44.0989,69179.0
2017-07-25 12:00:00,55.25,55.31,55.24,55.3,201352.0,44.0909,44.1388,44.0829,44.1308,201352.0
2017-07-25 12:05:00,55.3,55.32,55.29,55.29,144394.0,44.1308,44.1468,44.1229,44.1229,144394.0
2017-07-25 12:10:00,55.29,55.31,55.25,55.26,136768.0,44.1229,44.1388,44.0909,44.0989,136768.0
2017-07-25 12:15:00,55.26,55.28,55.25,55.27,112835.0,44.0989,44.1149,44.0909,44.1069,112835.0
2017-07-25 12:20:00,55.27,55.27,55.19,55.2,219799.0,44.1069,44.1069,44.043,44.051,219799.0
2017-07-25 12:25:00,55.2,55.23,55.19,55.21,80233.0,44.051,44.075,44.043,44.059,80233.0
2017-07-25 12:30:00,55.2,55.23,55.19,55.2,96527.0,44.051,44.075,44.043,44.051,96527.0
2017-07-25 12:35:00,55.2,55.21,55.13,55.14,120789.0,44.051,44.059,43.9952,44.0031,120789.0
2017-07-25 12:40:00,55.13,55.14,55.08,55.08,90461.0,43.9952,44.0031,43.9553,43.9553,90461.0
2017-07-25 12:45:00,55.09,55.1,55.04,55.09,160904.0,43.9632,43.9712,43.9233,43.9632,160904.0
2017-07-25 12:50:00,55.08,55.09,55.02,55.05,84895.0,43.9553,43.9632,43.9074,43.9313,84895.0
2017-07-25 12:55:00,55.06,55.08,55.04,55.06,72291.0,43.9393,43.9553,43.9233,43.9393,72291.0
2017-07-25 13:00:00,55.06,55.07,55.01,55.02,125265.0,43.9393,43.9473,43.8994,43.9074,125265.0
2017-07-25 13:05:00,55.03,55.05,55.02,55.04,112780.0,43.9154,43.9313,43.9074,43.9233,112780.0
2017-07-25 13:10:00,55.04,55.04,55.0,55.02,160687.0,43.9233,43.9233,43.8914,43.9074,160687.0
2017-07-25 13:15:00,55.02,55.04,55.01,55.02,148355.0,43.9074,43.9233,43.8994,43.9074,148355.0
2017-07-25 13:20:00,55.02,55.03,54.98,55.0,102865.0,43.9074,43.9154,43.8755,43.8914,102865.0
2017-07-25 13:25:00,55.01,55.01,54.97,54.98,110056.0,43.8994,43.8994,43.8675,43.8755,110056.0
2017-07-25 13:30:00,54.98,54.99,54.97,54.97,102331.0,43.8755,43.8834,43.8675,43.8675,102331.0
2017-07-25 13:35:00,54.97,55.04,54.96,55.03,148311.0,43.8675,43.9233,43.8595,43.9154,148311.0
2017-07-25 13:40:00,55.04,55.05,54.99,54.99,67959.0,43.9233,43.9313,43.8834,43.8834,67959.0
2017-07-25 13:45:00,54.99,55.0,54.95,54.97,94427.0,43.8834,43.8914,43.8515,43.8675,94427.0
2017-07-25 13:50:00,54.97,54.97,54.93,54.94,70183.0,43.8675,43.8675,43.8356,43.8435,70183.0
2017-07-25 13:55:00,54.93,54.96,54.93,54.96,54672.0,43.8356,43.8595,43.8356,43.8595,54672.0
2017-07-25 14:00:00,54.95,55.01,54.95,55.0,141881.0,43.8515,43.8994,43.8515,43.8914,141881.0
2017-07-25 14:05:00,54.99,55.04,54.98,55.03,177000.0,43.8834,43.9233,43.8755,43.9154,177000.0
2017-07-25 14:10:00,55.03,55.03,55.0,55.01,81495.0,43.9154,43.9154,43.8914,43.8994,81495.0
2017-07-25 14:15:00,55.0,55.08,55.0,55.07,137211.0,43.8914,43.9553,43.8914,43.9473,137211.0
2017-07-25 14:20:00,55.07,55.15,55.07,55.12,236991.0,43.9473,44.0111,43.9473,43.9872,236991.0
2017-07-25 14:25:00,55.12,55.13,55.04,55.05,167150.0,43.9872,43.9952,43.9233,43.9313,167150.0
2017-07-25 14:30:00,55.05,55.06,54.95,54.99,229315.0,43.9313,43.9393,43.8515,43.8834,229315.0
2017-07-25 14:35:00,54.99,55.02,54.98,54.99,104332.0,43.8834,43.9074,43.8755,43.8834,104332.0
2017-07-25 14:40:00,54.99,55.0,54.96,54.98,170246.0,43.8834,43.8914,43.8595,43.8755,170246.0
2017-07-25 14:45:00,54.98,55.04,54.97,55.02,170964.0,43.8755,43.9233,43.8675,43.9074,170964.0
2017-07-25 14:50:00,55.03,55.09,55.02,55.02,113112.0,43.9154,43.9632,43.9074,43.9074,113112.0
2017-07-25 14:55:00,55.03,55.06,55.02,55.06,84936.0,43.9154,43.9393,43.9074,43.9393,84936.0
2017-07-25 15:00:00,55.06,55.1,55.04,55.04,328535.0,43.9393,43.9712,43.9233,43.9233,328535.0
2017-07-25 15:05:00,55.04,55.06,55.03,55.05,617643.0,43.9233,43.9393,43.9154,43.9313,617643.0
2017-07-25 15:10:00,55.06,55.1,55.05,55.1,167901.0,43.9393,43.9712,43.9313,43.9712,167901.0
2017-07-25 15:15:00,55.09,55.12,55.08,55.12,132847.0,43.9632,43.9872,43.9553,43.9872,132847.0
2017-07-25 15:20:00,55.12,55.16,55.1,55.15,278625.0,43.9872,44.0191,43.9712,44.0111,278625.0
2017-07-25 15:25:00,55.15,55.15,55.08,55.13,246644.0,44.0111,44.0111,43.9553,43.9952,246644.0
2017-07-25 15:30:00,55.14,55.15,55.12,55.14,225673.0,44.0031,44.0111,43.9872,44.0031,225673.0
2017-07-25 15:35:00,55.14,55.18,55.13,55.13,234381.0,44.0031,44.0351,43.9952,43.9952,234381.0
2017-07-25 15:40:00,55.14,55.15,55.1,55.11,301859.0,44.0031,44.0111,43.9712,43.9792,301859.0
2017-07-25 15:45:00,55.1,55.11,55.03,55.05,471632.0,43.9712,43.9792,43.9154,43.9313,471632.0
2017-07-25 15:50:00,55.05,55.06,54.99,54.99,295827.0,43.9313,43.9393,43.8834,43.8834,295827.0
2017-07-25 15:55:00,55.0,55.08,54.98,55.06,1310246.0,43.8914,43.9553,43.8755,43.9393,1310246.0
2017-07-26 09:30:00,55.32,55.33,55.2,55.23,452730.0,44.1468,44.1548,44.051,44.075,452730.0
2017-07-26 09:35:00,55.22,55.23,55.03,55.1,256865.0,44.067,44.075,43.9154,43.9712,256865.0
2017-07-26 09:40:00,55.11,55.2,55.09,55.12,191668.0,43.9792,44.051,43.9632,43.9872,191668.0
2017-07-26 09:45:00,55.11,55.16,55.07,55.15,270216.0,43.9792,44.0191,43.9473,44.0111,270216.0
2017-07-26 09:50:00,55.15,55.21,55.14,55.17,234155.0,44.0111,44.059,44.0031,44.0271,234155.0
2017-07-26 09:55:00,55.18,55.22,55.13,55.15,114710.0,44.0351,44.067,43.9952,44.0111,114710.0
2017-07-26 10:00:00,55.15,55.19,55.13,55.18,122979.0,44.0111,44.043,43.9952,44.0351,122979.0
2017-07-26 10:05:00,55.17,55.2,55.16,55.2,137826.0,44.0271,44.051,44.0191,44.051,137826.0
2017-07-26 10:10:00,55.2,55.32,55.18,55.32,242485.0,44.051,44.1468,44.0351,44.1468,242485.0
2017-07-26 10:15:00,55.32,55.32,55.26,55.29,192152.0,44.1468,44.1468,44.0989,44.1229,192152.0
2017-07-26 10:20:00,55.3,55.33,55.25,55.28,156259.0,44.1308,44.1548,44.0909,44.1149,156259.0
2017-07-26 10:25:00,55.28,55.28,55.15,55.21,103838.0,44.1149,44.1149,44.0111,44.059,103838.0
2017-07-26 10:30:00,55.22,55.27,55.15,55.16,93511.0,44.067,44.1069,44.0111,44.0191,93511.0
2017-07-26 10:35:00,55.16,55.17,55.12,55.16,99389.0,44.0191,44.0271,43.9872,44.0191,99389.0
2017-07-26 10:40:00,55.16,55.17,55.07,55.08,188758.0,44.0191,44.0271,43.9473,43.9553,188758.0
2017-07-26 10:45:00,55.08,55.09,55.03,55.04,263204.0,43.9553,43.9632,43.9154,43.9233,263204.0
2017-07-26 10:50:00,55.03,55.08,55.03,55.07,244896.0,43.9154,43.9553,43.9154,43.9473,244896.0
2017-07-26 10:55:00,55.06,55.11,55.05,55.05,114975.0,43.9393,43.9792,43.9313,43.9313,114975.0
2017-07-26 11:00:00,55.05,55.07,55.03,55.05,148068.0,43.9313,43.9473,43.9154,43.9313,148068.0
2017-07-26 11:05:00,55.06,55.07,54.96,54.97,779390.0,43.9393,43.9473,43.8595,43.8675,779390.0
2017-07-26 11:10:00,54.96,55.06,54.96,55.02,320539.0,43.8595,43.9393,43.8595,43.9074,320539.0
2017-07-26 11:15:00,55.02,55.09,55.01,55.05,94324.0,43.9074,43.9632,43.8994,43.9313,94324.0
2017-07-26 11:20:00,55.06,55.12,55.05,55.11,128363.0,43.9393,43.9872,43.9313,43.9792,128363.0
2017-07-26 11:25:00,55.11,55.12,55.06,55.1,127869.0,43.9792,43.9872,43.9393,43.9712,127869.0
2017-07-26 11:30:00,55.09,55.14,55.08,55.13,130763.0,43.9632,44.0031,43.9553,43.9952,130763.0
2017-07-26 11:35:00,55.12,55.12,55.05,55.08,85426.0,43.9872,43.9872,43.9313,43.9553,85426.0
2017-07-26 11:40:00,55.08,55.14,55.06,55.13,125618.0,43.9553,44.0031,43.9393,43.9952,125618.0
2017-07-26 11:45:00,55.13,55.17,55.11,55.15,146505.0,43.9952,44.0271,43.9792,44.0111,146505.0
2017-07-26 11:50:00,55.14,55.16,55.1,55.11,109228.0,44.0031,44.0191,43.9712,43.9792,109228.0
2017-07-26 11:55:00,55.11,55.13,55.1,55.13,101110.0,43.9792,43.9952,43.9712,43.9952,101110.0
2017-07-26 12:00:00,55.12,55.14,55.1,55.11,53948.0,43.9872,44.0031,43.9712,43.9792,53948.0
2017-07-26 12:05:00,55.11,55.19,55.1,55.19,144275.0,43.9792,44.043,43.9712,44.043,144275.0
2017-07-26 12:10:00,55.19,55.21,55.17,55.21,93024.0,44.043,44.059,44.0271,44.059,93024.0
2017-07-26 12:15:00,55.21,55.23,55.17,55.17,71827.0,44.059,44.075,44.0271,44.0271,71827.0
2017-07-26 12:20:00,55.17,55.18,55.14,55.14,43600.0,44.0271,44.0351,44.0031,44.0031,43600.0
2017-07-26 12:25:00,55.15,55.16,55.1,55.12,101814.0,44.0111,44.0191,43.9712,43.9872,101814.0
2017-07-26 12:30:00,55.11,55.12,55.05,55.1,324333.0,43.9792,43.9872,43.9313,43.9712,324333.0
2017-07-26 12:35:00,55.1,55.13,55.08,55.13,282786.0,43.9712,43.9952,43.9553,43.9952,282786.0
2017-07-26 12:40:00,55.13,55.19,55.13,55.18,78361.0,43.9952,44.043,43.9952,44.0351,78361.0
2017-07-26 12:45:00,55.17,55.21,55.15,55.15,77142.0,44.0271,44.059,44.0111,44.0111,77142.0
2017-07-26 12:50:00,55.16,55.16,55.09,55.11,52285.0,44.0191,44.0191,43.9632,43.9792,52285.0
2017-07-26 12:55:00,55.11,55.15,55.1,55.1,87714.0,43.9792,44.0111,43.9712,43.9712,87714.0
2017-07-26 13:00:00,55.11,55.13,55.08,55.11,65416.0,43.9792,43.9952,43.9553,43.9792,65416.0
2017-07-26 13:05:00,55.11,55.12,55.07,55.09,76410.0,43.9792,43.9872,43.9473,43.9632,76410.0
2017-07-26 13:10:00,55.09,55.12,55.08,55.11,71793.0,43.9632,43.9872,43.9553,43.9792,71793.0
2017-07-26 13:15:00,55.11,55.15,55.1,55.13,63910.0,43.9792,44.0111,43.9712,43.9952,63910.0
2017-07-26 13:20:00,55.13,55.13,55.12,55.12,20055.0,43.9952,43.9952,43.9872,43.9872,20055.0
2017-07-26 13:25:00,55.13,55.15,55.03,55.04,151053.0,43.9952,44.0111,43.9154,43.9233,151053.0
2017-07-26 13:30:00,55.03,55.04,54.98,54.98,125106.0,43.9154,43.9233,43.8755,43.8755,125106.0
2017-07-26 13:35:00,54.98,55.02,54.96,55.02,162523.0,43.8755,43.9074,43.8595,43.9074,162523.0
2017-07-26 13:40:00,55.02,55.06,55.0,55.05,141463.0,43.9074,43.9393,43.8914,43.9313,141463.0
2017-07-26 13:45:00,55.05,55.07,55.05,55.07,58907.0,43.9313,43.9473,43.9313,43.9473,58907.0
2017-07-26 13:50:00,55.08,55.09,55.05,55.05,113014.0,43.9553,43.9632,43.9313,43.9313,113014.0
2017-07-26 13:55:00,55.05,55.06,55.01,55.05,98767.0,43.9313,43.9393,43.8994,43.9313,98767.0
2017-07-26 14:00:00,55.06,55.18,55.01,55.08,252732.0,43.9393,44.0351,43.8994,43.9553,252732.0
2017-07-26 14:05:00,55.07,55.16,55.02,55.08,183001.0,43.9473,44.0191,43.9074,43.9553,183001.0
2017-07-26 14:10:00,55.07,55.13,55.06,55.07,86042.0,43.9473,43.9952,43.9393,43.9473,86042.0
2017-07-26 14:15:00,55.07,55.09,55.03,55.05,246558.0,43.9473,43.9632,43.9154,43.9313,246558.0
2017-07-26 14:20:00,55.05,55.06,55.02,55.04,56701.0,43.9313,43.9393,43.9074,43.9233,56701.0
2017-07-26 14:25:00,55.05,55.09,55.03,55.06,105669.0,43.9313,43.9632,43.9154,43.9393,105669.0
2017-07-26 14:30:00,55.06,55.07,55.01,55.03,97965.0,43.9393,43.9473,43.8994,43.9154,97965.0
2017-07-26 14:35:00,55.04,55.04,54.98,55.01,162732.0,43.9233,43.9233,43.8755,43.8994,162732.0
2017-07-26 14:40:00,55.01,55.02,54.98,54.98,116000.0,43.8994,43.9074,43.8755,43.8755,116000.0
2017-07-26 14:45:00,54.98,55.05,54.98,55.04,131746.0,43.8755,43.9313,43.8755,43.9233,131746.0
2017-07-26 14:50:00,55.04,55.05,55.0,55.0,775417.0,43.9233,43.9313,43.8914,43.8914,775417.0
2017-07-26 14:55:00,55.01,55.05,54.98,55.01,437975.0,43.8994,43.9313,43.8755,43.8994,437975.0
2017-07-26 15:00:00,55.0,55.02,54.96,55.0,853683.0,43.8914,43.9074,43.8595,43.8914,853683.0
2017-07-26 15:05:00,55.0,55.01,54.99,55.0,185394.0,43.8914,43.8994,43.8834,43.8914,185394.0
2017-07-26 15:10:00,54.99,55.0,54.94,54.96,362800.0,43.8834,43.8914,43.8435,43.8595,362800.0
2017-07-26 15:15:00,54.96,55.02,54.95,54.97,343926.0,43.8595,43.9074,43.8515,43.8675,343926.0
2017-07-26 15:20:00,54.97,54.98,54.94,54.98,258100.0,43.8675,43.8755,43.8435,43.8755,258100.0
2017-07-26 15:25:00,54.98,54.98,54.96,54.97,266008.0,43.8755,43.8755,43.8595,43.8675,266008.0
2017-07-26 15:30:00,54.97,55.0,54.94,54.99,1298780.0,43.8675,43.8914,43.8435,43.8834,1298780.0
2017-07-26 15:35:00,55.0,55.01,54.99,54.99,182890.0,43.8914,43.8994,43.8834,43.8834,182890.0
2017-07-26 15:40:00,55.0,55.0,54.96,54.97,336203.0,43.8914,43.8914,43.8595,43.8675,336203.0
2017-07-26 15:45:00,54.96,54.98,54.82,54.82,1533594.0,43.8595,43.8755,43.7478,43.7478,1533594.0
2017-07-26 15:50:00,54.82,54.87,54.81,54.87,391947.0,43.7478,43.7877,43.7398,43.7877,391947.0
2017-07-26 15:55:00,54.87,54.9,54.86,54.89,914008.0,43.7877,43.8116,43.7797,43.8036,914008.0
2017-07-27 09:30:00,54.91,54.91,54.65,54.69,510260.0,43.8196,43.8196,43.6121,43.644,510260.0
2017-07-27 09:35:00,54.68,54.79,54.61,54.72,432914.0,43.6361,43.7238,43.5802,43.668,432914.0
2017-07-27 09:40:00,54.71,54.75,54.6,54.72,443304.0,43.66,43.6919,43.5722,43.668,443304.0
2017-07-27 09:45:00,54.72,54.78,54.62,54.73,200260.0,43.668,43.7159,43.5882,43.676,200260.0
2017-07-27 09:50:00,54.73,54.78,54.69,54.69,240139.0,43.676,43.7159,43.644,43.644,240139.0
2017-07-27 09:55:00,54.69,54.79,54.69,54.73,279817.0,43.644,43.7238,43.644,43.676,279817.0
2017-07-27 10:00:00,54.73,54.75,54.69,54.72,180504.0,43.676,43.6919,43.644,43.668,180504.0
2017-07-27 10:05:00,54.72,54.74,54.68,54.69,88058.0,43.668,43.6839,43.6361,43.644,88058.0
2017-07-27 10:10:00,54.69,54.74,54.65,54.7,215388.0,43.644,43.6839,43.6121,43.652,215388.0
2017-07-27 10:15:00,54.7,54.76,54.69,54.75,176410.0,43.652,43.6999,43.644,43.6919,176410.0
2017-07-27 10:20:00,54.75,54.85,54.74,54.85,96557.0,43.6919,43.7717,43.6839,43.7717,96557.0
2017-07-27 10:25:00,54.85,54.93,54.85,54.92,99234.0,43.7717,43.8356,43.7717,43.8276,99234.0
2017-07-27 10:30:00,54.92,54.96,54.8,54.84,173502.0,43.8276,43.8595,43.7318,43.7637,173502.0
2017-07-27 10:35:00,54.84,54.87,54.81,54.84,227187.0,43.7637,43.7877,43.7398,43.7637,227187.0
2017-07-27 10:40:00,54.84,54.87,54.8,54.85,159956.0,43.7637,43.7877,43.7318,43.7717,159956.0
2017-07-27 10:45:00,54.85,54.94,54.83,54.93,312847.0,43.7717,43.8435,43.7558,43.8356,312847.0
2017-07-27 10:50:00,54.94,54.95,54.85,54.85,641497.0,43.8435,43.8515,43.7717,43.7717,641497.0
2017-07-27 10:55:00,54.86,54.86,54.81,54.82,187631.0,43.7797,43.7797,43.7398,43.7478,187631.0
2017-07-27 11:00:00,54.82,54.84,54.75,54.75,144133.0,43.7478,43.7637,43.6919,43.6919,144133.0
2017-07-27 11:05:00,54.75,54.8,54.74,54.75,129083.0,43.6919,43.7318,43.6839,43.6919,129083.0
2017-07-27 11:10:00,54.75,54.76,54.65,54.66,138223.0,43.6919,43.6999,43.6121,43.6201,138223.0
2017-07-27 11:15:00,54.66,54.66,54.6,54.6,152231.0,43.6201,43.6201,43.5722,43.5722,152231.0
2017-07-27 11:20:00,54.61,54.61,54.5,54.61,274718.0,43.5802,43.5802,43.4924,43.5802,274718.0
2017-07-27 11:25:00,54.61,54.67,54.6,54.65,136811.0,43.5802,43.6281,43.5722,43.6121,136811.0
2017-07-27 11:30:00,54.65,54.73,54.62,54.64,123827.0,43.6121,43.676,43.5882,43.6041,123827.0
2017-07-27 11:35:00,54.64,54.71,54.63,54.69,125967.0,43.6041,43.66,43.5962,43.644,125967.0
2017-07-27 11:40:00,54.69,54.74,54.69,54.7,90880.0,43.644,43.6839,43.644,43.652,90880.0
2017-07-27 11:45:00,54.7,54.76,54.69,54.73,100458.0,43.652,43.6999,43.644,43.676,100458.0
2017-07-27 11:50:00,54.73,54.78,54.72,54.77,82231.0,43.676,43.7159,43.668,43.7079,82231.0
2017-07-27 11:55:00,54.76,54.77,54.71,54.73,127149.0,43.6999,43.7079,43.66,43.676,127149.0
2017-07-27 12:00:00,54.73,54.78,54.72,54.78,84239.0,43.676,43.7159,43.668,43.7159,84239.0
2017-07-27 12:05:00,54.78,54.78,54.74,54.77,69146.0,43.7159,43.7159,43.6839,43.7079,69146.0
2017-07-27 12:10:00,54.77,54.79,54.75,54.77,81661.0,43.7079,43.7238,43.6919,43.7079,81661.0
2017-07-27 12:15:00,54.76,54.82,54.76,54.8,68835.0,43.6999,43.7478,43.6999,43.7318,68835.0
2017-07-27 12:20:00,54.8,54.82,54.77,54.78,76686.0,43.7318,43.7478,43.7079,43.7159,76686.0
2017-07-27 12:25:00,54.78,54.82,54.77,54.8,127686.0,43.7159,43.7478,43.7079,43.7318,127686.0
2017-07-27 12:30:00,54.8,54.82,54.76,54.76,147145.0,43.7318,43.7478,43.6999,43.6999,147145.0
2017-07-27 12:35:00,54.76,54.8,54.7,54.7,183529.0,43.6999,43.7318,43.652,43.652,183529.0
2017-07-27 12:40:00,54.71,54.72,54.63,54.71,248790.0,43.66,43.668,43.5962,43.66,248790.0
2017-07-27 12:45:00,54.72,54.75,54.71,54.73,66186.0,43.668,43.6919,43.66,43.676,66186.0
2017-07-27 12:50:00,54.73,54.75,54.66,54.66,147087.0,43.676,43.6919,43.6201,43.6201,147087.0
2017-07-27 12:55:00,54.67,54.74,54.65,54.72,215203.0,43.6281,43.6839,43.6121,43.668,215203.0
2017-07-27 13:00:00,54.72,54.76,54.69,54.75,106011.0,43.668,43.6999,43.644,43.6919,106011.0
2017-07-27 13:05:00,54.74,54.82,54.74,54.77,120406.0,43.6839,43.7478,43.6839,43.7079,120406.0
2017-07-27 13:10:00,54.77,54.83,54.74,54.76,73691.0,43.7079,43.7558,43.6839,43.6999,73691.0
2017-07-27 13:15:00,54.76,54.76,54.68,54.73,111879.0,43.6999,43.6999,43.6361,43.676,111879.0
2017-07-27 13:20:00,54.72,54.75,54.67,54.73,100925.0,43.668,43.6919,43.6281,43.676,100925.0
2017-07-27 13:25:00,54.73,54.74,54.58,54.68,179868.0,43.676,43.6839,43.5563,43.6361,179868.0
2017-07-27 13:30:00,54.67,54.67,54.55,54.55,196818.0,43.6281,43.6281,43.5323,43.5323,196818.0
2017-07-27 13:35:00,54.54,54.64,54.52,54.62,166590.0,43.5243,43.6041,43.5084,43.5882,166590.0
2017-07-27 13:40:00,54.62,54.7,54.58,54.69,166412.0,43.5882,43.652,43.5563,43.644,166412.0
2017-07-27 13:45:00,54.69,54.72,54.62,54.69,239905.0,43.644,43.668,43.5882,43.644,239905.0
2017-07-27 13:50:00,54.69,54.7,54.56,54.57,110027.0,43.644,43.652,43.5403,43.5483,110027.0
2017-07-27 13:55:00,54.58,54.65,54.52,54.53,120635.0,43.5563,43.6121,43.5084,43.5164,120635.0
2017-07-27 14:00:00,54.54,54.64,54.54,54.62,121685.0,43.5243,43.6041,43.5243,43.5882,121685.0
2017-07-27 14:05:00,54.62,54.68,54.6,54.66,104946.0,43.5882,43.6361,43.5722,43.6201,104946.0
2017-07-27 14:10:00,54.65,54.68,54.6,54.6,113980.0,43.6121,43.6361,43.5722,43.5722,113980.0
2017-07-27 14:15:00,54.59,54.65,54.56,54.63,173508.0,43.5642,43.6121,43.5403,43.5962,173508.0
2017-07-27 14:20:00,54.62,54.64,54.56,54.57,124381.0,43.5882,43.6041,43.5403,43.5483,124381.0
2017-07-27 14:25:00,54.56,54.58,54.48,54.48,251240.0,43.5403,43.5563,43.4764,43.4764,251240.0
2017-07-27 14:30:00,54.49,54.53,54.42,54.43,169596.0,43.4844,43.5164,43.4286,43.4365,169596.0
2017-07-27 14:35:00,54.43,54.49,54.39,54.47,329162.0,43.4365,43.4844,43.4046,43.4685,329162.0
2017-07-27 14:40:00,54.46,54.5,54.41,54.48,145422.0,43.4605,43.4924,43.4206,43.4764,145422.0
2017-07-27 14:45:00,54.49,54.49,54.42,54.46,119596.0,43.4844,43.4844,43.4286,43.4605,119596.0
2017-07-27 14:50:00,54.46,54.54,54.44,54.53,118215.0,43.4605,43.5243,43.4445,43.5164,118215.0
2017-07-27 14:55:00,54.53,54.6,54.52,54.6,102019.0,43.5164,43.5722,43.5084,43.5722,102019.0
2017-07-27 15:00:00,54.6,54.6,54.53,54.53,153755.0,43.5722,43.5722,43.5164,43.5164,153755.0
2017-07-27 15:05:00,54.54,54.58,54.5,54.53,110034.0,43.5243,43.5563,43.4924,43.5164,110034.0
2017-07-27 15:10:00,54.54,54.59,54.51,54.59,122544.0,43.5243,43.5642,43.5004,43.5642,122544.0
2017-07-27 15:15:00,54.59,54.63,54.58,54.6,150550.0,43.5642,43.5962,43.5563,43.5722,150550.0
2017-07-27 15:20:00,54.6,54.7,54.6,54.64,331379.0,43.5722,43.652,43.5722,43.6041,331379.0
2017-07-27 15:25:00,54.63,54.67,54.6,54.65,103750.0,43.5962,43.6281,43.5722,43.6121,103750.0
2017-07-27 15:30:00,54.66,54.73,54.63,54.72,172404.0,43.6201,43.676,43.5962,43.668,172404.0
2017-07-27 15:35:00,54.71,54.75,54.69,54.7,170972.0,43.66,43.6919,43.644,43.652,170972.0
2017-07-27 15:40:00,54.7,54.7,54.64,54.69,239660.0,43.652,43.652,43.6041,43.644,239660.0
2017-07-27 15:45:00,54.69,54.71,54.66,54.7,274520.0,43.644,43.66,43.6201,43.652,274520.0
2017-07-27 15:50:00,54.7,54.72,54.68,54.68,376694.0,43.652,43.668,43.6361,43.6361,376694.0
2017-07-27 15:55:00,54.68,54.75,54.68,54.73,946056.0,43.6361,43.6919,43.6361,43.676,946056.0
2017-07-28 09:30:00,54.3,54.57,54.23,54.26,963118.0,43.3328,43.5483,43.2769,43.3009,963118.0
2017-07-28 09:35:00,54.27,54.33,54.12,54.16,613540.0,43.3089,43.3567,43.1892,43.2211,613540.0
2017-07-28 09:40:00,54.17,54.18,53.93,53.95,1250912.0,43.2291,43.237,43.0375,43.0535,1250912.0
2017-07-28 09:45:00,53.94,53.99,53.84,53.84,624138.0,43.0455,43.0854,42.9657,42.9657,624138.0
2017-07-28 09:50:00,53.85,53.88,53.75,53.76,1334714.0,42.9737,42.9976,42.8939,42.9019,1334714.0
2017-07-28 09:55:00,53.75,53.75,53.55,53.6,830688.0,42.8939,42.8939,42.7343,42.7742,830688.0
2017-07-28 10:00:00,53.6,53.72,53.53,53.53,1038214.0,42.7742,42.8699,42.7183,42.7183,1038214.0
2017-07-28 10:05:00,53.53,53.58,53.4,53.43,1034162.0,42.7183,42.7582,42.6146,42.6385,1034162.0
2017-07-28 10:10:00,53.42,53.43,53.18,53.22,1053311.0,42.6305,42.6385,42.439,42.4709,1053311.0
2017-07-28 10:15:00,53.22,53.33,53.21,53.29,917194.0,42.4709,42.5587,42.463,42.5268,917194.0
2017-07-28 10:20:00,53.28,53.35,53.21,53.28,523939.0,42.5188,42.5747,42.463,42.5188,523939.0
2017-07-28 10:25:00,53.28,53.39,53.26,53.34,618390.0,42.5188,42.6066,42.5029,42.5667,618390.0
2017-07-28 10:30:00,53.34,53.46,53.31,53.4,1034522.0,42.5667,42.6625,42.5428,42.6146,1034522.0
2017-07-28 10:35:00,53.4,53.52,53.37,53.45,645313.0,42.6146,42.7103,42.5906,42.6545,645313.0
2017-07-28 10:40:00,53.44,53.5,53.37,53.47,459615.0,42.6465,42.6944,42.5906,42.6704,459615.0
2017-07-28 10:45:00,53.48,53.49,53.34,53.39,358004.0,42.6784,42.6864,42.5667,42.6066,358004.0
2017-07-28 10:50:00,53.39,53.43,53.35,53.4,328305.0,42.6066,42.6385,42.5747,42.6146,328305.0
2017-07-28 10:55:00,53.4,53.44,53.37,53.38,356197.0,42.6146,42.6465,42.5906,42.5986,356197.0
2017-07-28 11:00:00,53.38,53.41,53.31,53.35,348692.0,42.5986,42.6226,42.5428,42.5747,348692.0
2017-07-28 11:05:00,53.35,53.41,53.3,53.37,427737.0,42.5747,42.6226,42.5348,42.5906,427737.0
2017-07-28 11:10:00,53.37,53.41,53.27,53.29,453999.0,42.5906,42.6226,42.5108,42.5268,453999.0
2017-07-28 11:15:00,53.29,53.38,53.29,53.37,414275.0,42.5268,42.5986,42.5268,42.5906,414275.0
2017-07-28 11:20:00,53.37,53.4,53.33,53.36,293608.0,42.5906,42.6146,42.5587,42.5827,293608.0
2017-07-28 11:25:00,53.35,53.36,53.23,53.25,431493.0,42.5747,42.5827,42.4789,42.4949,431493.0
2017-07-28 11:30:00,53.25,53.31,53.2,53.26,500252.0,42.4949,42.5428,42.455,42.5029,500252.0
2017-07-28 11:35:00,53.27,53.34,53.26,53.29,343771.0,42.5108,42.5667,42.5029,42.5268,343771.0
2017-07-28 11:40:00,53.29,53.3,53.2,53.22,469637.0,42.5268,42.5348,42.455,42.4709,469637.0
2017-07-28 11:45:00,53.21,53.31,53.19,53.28,356295.0,42.463,42.5428,42.447,42.5188,356295.0
2017-07-28 11:50:00,53.27,53.36,53.27,53.31,223609.0,42.5108,42.5827,42.5108,42.5428,223609.0
2017-07-28 11:55:00,53.32,53.32,53.21,53.25,273030.0,42.5507,42.5507,42.463,42.4949,273030.0
2017-07-28 12:00:00,53.25,53.31,53.23,53.3,212828.0,42.4949,42.5428,42.4789,42.5348,212828.0
2017-07-28 12:05:00,53.3,53.37,53.29,53.37,132792.0,42.5348,42.5906,42.5268,42.5906,132792.0
2017-07-28 12:10:00,53.37,53.41,53.32,53.33,281546.0,42.5906,42.6226,42.5507,42.5587,281546.0
2017-07-28 12:15:00,53.34,53.42,53.32,53.39,245062.0,42.5667,42.6305,42.5507,42.6066,245062.0
2017-07-28 12:20:00,53.39,53.39,53.27,53.28,204524.0,42.6066,42.6066,42.5108,42.5188,204524.0
2017-07-28 12:25:00,53.28,53.33,53.26,53.33,254483.0,42.5188,42.5587,42.5029,42.5587,254483.0
2017-07-28 12:30:00,53.33,53.33,53.28,53.31,128800.0,42.5587,42.5587,42.5188,42.5428,128800.0
2017-07-28 12:35:00,53.31,53.37,53.29,53.37,162649.0,42.5428,42.5906,42.5268,42.5906,162649.0
2017-07-28 12:40:00,53.37,53.37,53.32,53.34,171351.0,42.5906,42.5906,42.5507,42.5667,171351.0
2017-07-28 12:45:00,53.34,53.34,53.33,53.34,65391.0,42.5667,42.5667,42.5587,42.5667,65391.0
2017-07-28 12:50:00,53.33,53.34,53.3,53.32,272305.0,42.5587,42.5667,42.5348,42.5507,272305.0
2017-07-28 12:55:00,53.32,53.36,53.31,53.34,333553.0,42.5507,42.5827,42.5428,42.5667,333553.0
2017-07-28 13:00:00,53.34,53.36,53.3,53.3,264628.0,42.5667,42.5827,42.5348,42.5348,264628.0
2017-07-28 13:05:00,53.3,53.31,53.26,53.26,212845.0,42.5348,42.5428,42.5029,42.5029,212845.0
2017-07-28 13:10:00,53.26,53.26,53.21,53.24,238893.0,42.5029,42.5029,42.463,42.4869,238893.0
2017-07-28 13:15:00,53.24,53.24,53.2,53.22,259487.0,42.4869,42.4869,42.455,42.4709,259487.0
2017-07-28 13:20:00,53.21,53.23,53.2,53.21,176985.0,42.463,42.4789,42.455,42.463,176985.0
2017-07-28 13:25:00,53.22,53.23,53.2,53.23,149248.0,42.4709,42.4789,42.455,42.4789,149248.0
2017-07-28 13:30:00,53.23,53.27,53.21,53.23,239087.0,42.4789,42.5108,42.463,42.4789,239087.0
2017-07-28 13:35:00,53.22,53.29,53.21,53.28,178041.0,42.4709,42.5268,42.463,42.5188,178041.0
2017-07-28 13:40:00,53.29,53.3,53.26,53.3,183382.0,42.5268,42.5348,42.5029,42.5348,183382.0
2017-07-28 13:45:00,53.3,53.3,53.25,53.26,171444.0,42.5348,42.5348,42.4949,42.5029,171444.0
2017-07-28 13:50:00,53.26,53.3,53.23,53.3,143860.0,42.5029,42.5348,42.4789,42.5348,143860.0
2017-07-28 13:55:00,53.3,53.31,53.27,53.3,200194.0,42.5348,42.5428,42.5108,42.5348,200194.0
2017-07-28 14:00:00,53.3,53.34,53.3,53.33,157851.0,42.5348,42.5667,42.5348,42.5587,157851.0
2017-07-28 14:05:00,53.34,53.34,53.31,53.32,112945.0,42.5667,42.5667,42.5428,42.5507,112945.0
2017-07-28 14:10:00,53.31,53.34,53.3,53.32,175919.0,42.5428,42.5667,42.5348,42.5507,175919.0
2017-07-28 14:15:00,53.32,53.34,53.3,53.34,263823.0,42.5507,42.5667,42.5348,42.5667,263823.0
2017-07-28 14:20:00,53.33,53.35,53.31,53.33,152468.0,42.5587,42.5747,42.5428,42.5587,152468.0
2017-07-28 14:25:00,53.34,53.36,53.33,53.36,142429.0,42.5667,42.5827,42.5587,42.5827,142429.0
2017-07-28 14:30:00,53.36,53.36,53.32,53.33,159358.0,42.5827,42.5827,42.5507,42.5587,159358.0
2017-07-28 14:35:00,53.33,53.33,53.29,53.3,129018.0,42.5587,42.5587,42.5268,42.5348,129018.0
2017-07-28 14:40:00,53.3,53.35,53.28,53.3,216777.0,42.5348,42.5747,42.5188,42.5348,216777.0
2017-07-28 14:45:00,53.3,53.31,53.24,53.24,159672.0,42.5348,42.5428,42.4869,42.4869,159672.0
2017-07-28 14:50:00,53.25,53.26,53.22,53.26,217302.0,42.4949,42.5029,42.4709,42.5029,217302.0
2017-07-28 14:55:00,53.26,53.34,53.26,53.32,229671.0,42.5029,42.5667,42.5029,42.5507,229671.0
2017-07-28 15:00:00,53.32,53.35,53.26,53.26,302050.0,42.5507,42.5747,42.5029,42.5029,302050.0
2017-07-28 15:05:00,53.26,53.36,53.25,53.36,280672.0,42.5029,42.5827,42.4949,42.5827,280672.0
2017-07-28 15:10:00,53.36,53.36,53.3,53.33,211162.0,42.5827,42.5827,42.5348,42.5587,211162.0
2017-07-28 15:15:00,53.33,53.35,53.3,53.34,209476.0,42.5587,42.5747,42.5348,42.5667,209476.0
2017-07-28 15:20:00,53.34,53.34,53.3,53.32,207371.0,42.5667,42.5667,42.5348,42.5507,207371.0
2017-07-28 15:25:00,53.31,53.32,53.27,53.3,194196.0,42.5428,42.5507,42.5108,42.5348,194196.0
2017-07-28 15:30:00,53.3,53.34,53.29,53.32,214789.0,42.5348,42.5667,42.5268,42.5507,214789.0
2017-07-28 15:35:00,53.33,53.36,53.32,53.35,261680.0,42.5587,42.5827,42.5507,42.5747,261680.0
2017-07-28 15:40:00,53.36,53.39,53.34,53.36,482892.0,42.5827,42.6066,42.5667,42.5827,482892.0
2017-07-28 15:45:00,53.37,53.44,53.35,53.35,475995.0,42.5906,42.6465,42.5747,42.5747,475995.0
2017-07-28 15:50:00,53.36,53.36,53.31,53.33,464622.0,42.5827,42.5827,42.5428,42.5587,464622.0
2017-07-28 15:55:00,53.33,53.37,53.28,53.3,978600.0,42.5587,42.5906,42.5188,42.5348,978600.0
2017-07-31 09:30:00,53.42,53.59,53.4,53.57,549653.0,42.6305,42.7662,42.6146,42.7502,549653.0
2017-07-31 09:35:00,53.57,53.73,53.53,53.73,552506.0,42.7502,42.8779,42.7183,42.8779,552506.0
2017-07-31 09:40:00,53.73,53.78,53.65,53.73,350812.0,42.8779,42.9178,42.8141,42.8779,350812.0
2017-07-31 09:45:00,53.73,53.82,53.71,53.75,337331.0,42.8779,42.9498,42.862,42.8939,337331.0
2017-07-31 09:50:00,53.75,53.84,53.75,53.81,220361.0,42.8939,42.9657,42.8939,42.9418,220361.0
2017-07-31 09:55:00,53.81,53.91,53.78,53.9,357723.0,42.9418,43.0216,42.9178,43.0136,357723.0
2017-07-31 10:00:00,53.9,53.9,53.81,53.86,236931.0,43.0136,43.0136,42.9418,42.9817,236931.0
2017-07-31 10:05:00,53.85,53.9,53.77,53.84,238616.0,42.9737,43.0136,42.9099,42.9657,238616.0
2017-07-31 10:10:00,53.84,53.89,53.82,53.87,245824.0,42.9657,43.0056,42.9498,42.9897,245824.0
2017-07-31 10:15:00,53.86,53.94,53.86,53.9,157276.0,42.9817,43.0455,42.9817,43.0136,157276.0
2017-07-31 10:20:00,53.91,53.91,53.82,53.89,204388.0,43.0216,43.0216,42.9498,43.0056,204388.0
2017-07-31 10:25:00,53.89,53.95,53.84,53.92,188549.0,43.0056,43.0535,42.9657,43.0296,188549.0
2017-07-31 10:30:00,53.92,53.94,53.84,53.88,146238.0,43.0296,43.0455,42.9657,42.9976,146238.0
2017-07-31 10:35:00,53.87,53.92,53.82,53.89,199700.0,42.9897,43.0296,42.9498,43.0056,199700.0
2017-07-31 10:40:00,53.89,53.9,53.8,53.83,115268.0,43.0056,43.0136,42.9338,42.9577,115268.0
2017-07-31 10:45:00,53.82,53.86,53.74,53.75,167199.0,42.9498,42.9817,42.8859,42.8939,167199.0
2017-07-31 10:50:00,53.76,53.85,53.75,53.8,177991.0,42.9019,42.9737,42.8939,42.9338,177991.0
2017-07-31 10:55:00,53.81,53.81,53.76,53.78,139459.0,42.9418,42.9418,42.9019,42.9178,139459.0
2017-07-31 11:00:00,53.78,53.81,53.71,53.72,167621.0,42.9178,42.9418,42.862,42.8699,167621.0
2017-07-31 11:05:00,53.72,53.75,53.71,53.72,114481.0,42.8699,42.8939,42.862,42.8699,114481.0
2017-07-31 11:10:00,53.71,53.75,53.71,53.73,150140.0,42.862,42.8939,42.862,42.8779,150140.0
2017-07-31 11:15:00,53.73,53.79,53.72,53.77,187457.0,42.8779,42.9258,42.8699,42.9099,187457.0
2017-07-31 11:20:00,53.78,53.83,53.77,53.77,202146.0,42.9178,42.9577,42.9099,42.9099,202146.0
2017-07-31 11:25:00,53.77,53.8,53.74,53.76,244120.0,42.9099,42.9338,42.8859,42.9019,244120.0
2017-07-31 11:30:00,53.76,53.76,53.72,53.76,182085.0,42.9019,42.9019,42.8699,42.9019,182085.0
2017-07-31 11:35:00,53.76,53.81,53.75,53.75,110160.0,42.9019,42.9418,42.8939,42.8939,110160.0
2017-07-31 11:40:00,53.75,53.76,53.72,53.72,147362.0,42.8939,42.9019,42.8699,42.8699,147362.0
2017-07-31 11:45:00,53.73,53.74,53.65,53.73,281463.0,42.8779,42.8859,42.8141,42.8779,281463.0
2017-07-31 11:50:00,53.73,53.75,53.7,53.72,120775.0,42.8779,42.8939,42.854,42.8699,120775.0
2017-07-31 11:55:00,53.72,53.76,53.7,53.71,183838.0,42.8699,42.9019,42.854,42.862,183838.0
2017-07-31 12:00:00,53.7,53.75,53.68,53.72,142554.0,42.854,42.8939,42.838,42.8699,142554.0
2017-07-31 12:05:00,53.72,53.8,53.71,53.8,74884.0,42.8699,42.9338,42.862,42.9338,74884.0
2017-07-31 12:10:00,53.8,53.8,53.76,53.76,176351.0,42.9338,42.9338,42.9019,42.9019,176351.0
2017-07-31 12:15:00,53.76,53.81,53.76,53.78,132655.0,42.9019,42.9418,42.9019,42.9178,132655.0
2017-07-31 12:20:00,53.78,53.86,53.78,53.84,90150.0,42.9178,42.9817,42.9178,42.9657,90150.0
2017-07-31 12:25:00,53.85,53.85,53.81,53.81,83367.0,42.9737,42.9737,42.9418,42.9418,83367.0
2017-07-31 12:30:00,53.82,53.86,53.81,53.84,166314.0,42.9498,42.9817,42.9418,42.9657,166314.0
2017-07-31 12:35:00,53.84,53.86,53.83,53.85,91476.0,42.9657,42.9817,42.9577,42.9737,91476.0
2017-07-31 12:40:00,53.85,53.9,53.84,53.89,333751.0,42.9737,43.0136,42.9657,43.0056,333751.0
2017-07-31 12:45:00,53.89,53.9,53.86,53.88,111695.0,43.0056,43.0136,42.9817,42.9976,111695.0
2017-07-31 12:50:00,53.88,53.92,53.88,53.92,105143.0,42.9976,43.0296,42.9976,43.0296,105143.0
2017-07-31 12:55:00,53.92,53.99,53.91,53.97,183757.0,43.0296,43.0854,43.0216,43.0695,183757.0
2017-07-31 13:00:00,53.97,54.07,53.96,54.04,222231.0,43.0695,43.1493,43.0615,43.1253,222231.0
2017-07-31 13:05:00,54.04,54.11,54.04,54.06,278814.0,43.1253,43.1812,43.1253,43.1413,278814.0
2017-07-31 13:10:00,54.05,54.08,54.01,54.05,160883.0,43.1333,43.1572,43.1014,43.1333,160883.0
2017-07-31 13:15:00,54.05,54.08,54.04,54.07,124650.0,43.1333,43.1572,43.1253,43.1493,124650.0
2017-07-31 13:20:00,54.06,54.13,54.03,54.13,144289.0,43.1413,43.1971,43.1173,43.1971,144289.0
2017-07-31 13:25:00,54.12,54.13,54.08,54.12,128701.0,43.1892,43.1971,43.1572,43.1892,128701.0
2017-07-31 13:30:00,54.11,54.18,54.1,54.17,217324.0,43.1812,43.237,43.1732,43.2291,217324.0
2017-07-31 13:35:00,54.17,54.22,54.17,54.19,154272.0,43.2291,43.269,43.2291,43.245,154272.0
2017-07-31 13:40:00,54.2,54.22,54.17,54.18,114714.0,43.253,43.269,43.2291,43.237,114714.0
2017-07-31 13:45:00,54.18,54.2,54.15,54.19,159600.0,43.237,43.253,43.2131,43.245,159600.0
2017-07-31 13:50:00,54.19,54.21,54.17,54.2,138590.0,43.245,43.261,43.2291,43.253,138590.0
2017-07-31 13:55:00,54.21,54.22,54.18,54.19,70601.0,43.261,43.269,43.237,43.245,70601.0
2017-07-31 14:00:00,54.19,54.21,54.15,54.17,170372.0,43.245,43.261,43.2131,43.2291,170372.0
2017-07-31 14:05:00,54.16,54.2,54.16,54.19,144166.0,43.2211,43.253,43.2211,43.245,144166.0
2017-07-31 14:10:00,54.19,54.21,54.11,54.12,109889.0,43.245,43.261,43.1812,43.1892,109889.0
2017-07-31 14:15:00,54.11,54.11,54.05,54.07,121438.0,43.1812,43.1812,43.1333,43.1493,121438.0
2017-07-31 14:20:00,54.07,54.15,54.07,54.13,115247.0,43.1493,43.2131,43.1493,43.1971,115247.0
2017-07-31 14:25:00,54.13,54.16,54.1,54.12,139163.0,43.1971,43.2211,43.1732,43.1892,139163.0
2017-07-31 14:30:00,54.13,54.13,54.07,54.07,98051.0,43.1971,43.1971,43.1493,43.1493,98051.0
2017-07-31 14:35:00,54.07,54.08,54.03,54.05,159019.0,43.1493,43.1572,43.1173,43.1333,159019.0
2017-07-31 14:40:00,54.05,54.07,54.03,54.05,134610.0,43.1333,43.1493,43.1173,43.1333,134610.0
2017-07-31 14:45:00,54.05,54.06,54.01,54.02,497578.0,43.1333,43.1413,43.1014,43.1094,497578.0
2017-07-31 14:50:00,54.03,54.03,53.91,53.91,252632.0,43.1173,43.1173,43.0216,43.0216,252632.0
2017-07-31 14:55:00,53.91,53.93,53.9,53.91,117584.0,43.0216,43.0375,43.0136,43.0216,117584.0
2017-07-31 15:00:00,53.92,53.92,53.86,53.86,127873.0,43.0296,43.0296,42.9817,42.9817,127873.0
2017-07-31 15:05:00,53.87,53.93,53.86,53.89,244538.0,42.9897,43.0375,42.9817,43.0056,244538.0
2017-07-31 15:10:00,53.89,53.91,53.88,53.91,252156.0,43.0056,43.0216,42.9976,43.0216,252156.0
2017-07-31 15:15:00,53.91,54.01,53.9,54.01,385529.0,43.0216,43.1014,43.0136,43.1014,385529.0
2017-07-31 15:20:00,54.01,54.06,53.99,54.05,213896.0,43.1014,43.1413,43.0854,43.1333,213896.0
2017-07-31 15:25:00,54.06,54.08,54.01,54.07,206971.0,43.1413,43.1572,43.1014,43.1493,206971.0
2017-07-31 15:30:00,54.07,54.1,54.06,54.09,140267.0,43.1493,43.1732,43.1413,43.1652,140267.0
2017-07-31 15:35:00,54.09,54.13,54.06,54.11,208063.0,43.1652,43.1971,43.1413,43.1812,208063.0
2017-07-31 15:40:00,54.11,54.12,54.08,54.12,322622.0,43.1812,43.1892,43.1572,43.1892,322622.0
2017-07-31 15:45:00,54.11,54.11,54.0,54.05,407173.0,43.1812,43.1812,43.0934,43.1333,407173.0
2017-07-31 15:50:00,54.04,54.07,54.0,54.01,562583.0,43.1253,43.1493,43.0934,43.1014,562583.0
2017-07-31 15:55:00,54.0,54.01,53.9,53.94,1603345.0,43.0934,43.1014,43.0136,43.0455,1603345.0
2017-08-01 09:30:00,54.23,54.3,54.12,54.22,487148.0,43.2769,43.3328,43.1892,43.269,487148.0
2017-08-01 09:35:00,54.23,54.26,54.11,54.18,320814.0,43.2769,43.3009,43.1812,43.237,320814.0
2017-08-01 09:40:00,54.18,54.31,54.16,54.3,639335.0,43.237,43.3408,43.2211,43.3328,639335.0
2017-08-01 09:45:00,54.3,54.39,54.29,54.33,312860.0,43.3328,43.4046,43.3248,43.3567,312860.0
2017-08-01 09:50:00,54.33,54.34,54.21,54.21,251051.0,43.3567,43.3647,43.261,43.261,251051.0
2017-08-01 09:55:00,54.21,54.23,54.14,54.16,282854.0,43.261,43.2769,43.2051,43.2211,282854.0
2017-08-01 10:00:00,54.17,54.23,54.15,54.2,168701.0,43.2291,43.2769,43.2131,43.253,168701.0
2017-08-01 10:05:00,54.19,54.25,54.18,54.21,119453.0,43.245,43.2929,43.237,43.261,119453.0
2017-08-01 10:10:00,54.21,54.3,54.18,54.29,201424.0,43.261,43.3328,43.237,43.3248,201424.0
2017-08-01 10:15:00,54.29,54.29,54.18,54.2,156289.0,43.3248,43.3248,43.237,43.253,156289.0
2017-08-01 10:20:00,54.19,54.2,54.08,54.08,196705.0,43.245,43.253,43.1572,43.1572,196705.0
2017-08-01 10:25:00,54.07,54.09,54.01,54.03,101308.0,43.1493,43.1652,43.1014,43.1173,101308.0
2017-08-01 10:30:00,54.04,54.13,54.02,54.11,179114.0,43.1253,43.1971,43.1094,43.1812,179114.0
2017-08-01 10:35:00,54.11,54.11,54.05,54.05,151539.0,43.1812,43.1812,43.1333,43.1333,151539.0
2017-08-01 10:40:00,54.05,54.1,54.04,54.07,206489.0,43.1333,43.1732,43.1253,43.1493,206489.0
2017-08-01 10:45:00,54.07,54.09,54.04,54.06,296475.0,43.1493,43.1652,43.1253,43.1413,296475.0
2017-08-01 10:50:00,54.06,54.07,53.99,54.02,166466.0,43.1413,43.1493,43.0854,43.1094,166466.0
2017-08-01 10:55:00,54.02,54.12,54.0,54.09,112138.0,43.1094,43.1892,43.0934,43.1652,112138.0
2017-08-01 11:00:00,54.09,54.19,54.08,54.16,119662.0,43.1652,43.245,43.1572,43.2211,119662.0
2017-08-01 11:05:00,54.16,54.17,54.07,54.08,110964.0,43.2211,43.2291,43.1493,43.1572,110964.0
2017-08-01 11:10:00,54.08,54.12,54.08,54.08,133612.0,43.1572,43.1892,43.1572,43.1572,133612.0
2017-08-01 11:15:00,54.08,54.08,54.01,54.01,160358.0,43.1572,43.1572,43.1014,43.1014,160358.0
2017-08-01 11:20:00,54.01,54.07,53.99,54.05,257100.0,43.1014,43.1493,43.0854,43.1333,257100.0
2017-08-01 11:25:00,54.05,54.05,54.0,54.0,228854.0,43.1333,43.1333,43.0934,43.0934,228854.0
2017-08-01 11:30:00,54.0,54.08,54.0,54.05,76245.0,43.0934,43.1572,43.0934,43.1333,76245.0
2017-08-01 11:35:00,54.06,54.08,54.03,54.06,267720.0,43.1413,43.1572,43.1173,43.1413,267720.0
2017-08-01 11:40:00,54.07,54.08,54.04,54.07,161486.0,43.1493,43.1572,43.1253,43.1493,161486.0
2017-08-01 11:45:00,54.07,54.14,54.06,54.13,132851.0,43.1493,43.2051,43.1413,43.1971,132851.0
2017-08-01 11:50:00,54.14,54.14,54.0,54.01,180179.0,43.2051,43.2051,43.0934,43.1014,180179.0
2017-08-01 11:55:00,54.01,54.06,54.0,54.06,49870.0,43.1014,43.1413,43.0934,43.1413,49870.0
2017-08-01 12:00:00,54.06,54.07,54.03,54.05,111105.0,43.1413,43.1493,43.1173,43.1333,111105.0
2017-08-01 12:05:00,54.06,54.13,54.05,54.1,100760.0,43.1413,43.1971,43.1333,43.1732,100760.0
2017-08-01 12:10:00,54.09,54.11,54.07,54.09,203700.0,43.1652,43.1812,43.1493,43.1652,203700.0
2017-08-01 12:15:00,54.1,54.15,54.09,54.11,61467.0,43.1732,43.2131,43.1652,43.1812,61467.0
2017-08-01 12:20:00,54.11,54.11,54.08,54.1,63840.0,43.1812,43.1812,43.1572,43.1732,63840.0
2017-08-01 12:25:00,54.1,54.11,54.07,54.08,111981.0,43.1732,43.1812,43.1493,43.1572,111981.0
2017-08-01 12:30:00,54.08,54.11,54.04,54.05,90905.0,43.1572,43.1812,43.1253,43.1333,90905.0
2017-08-01 12:35:00,54.05,54.07,54.04,54.06,57250.0,43.1333,43.1493,43.1253,43.1413,57250.0
2017-08-01 12:40:00,54.07,54.08,54.03,54.03,116524.0,43.1493,43.1572,43.1173,43.1173,116524.0
2017-08-01 12:45:00,54.04,54.05,53.98,54.05,120139.0,43.1253,43.1333,43.0774,43.1333,120139.0
2017-08-01 12:50:00,54.05,54.05,54.01,54.03,105421.0,43.1333,43.1333,43.1014,43.1173,105421.0
2017-08-01 12:55:00,54.04,54.08,54.03,54.06,37084.0,43.1253,43.1572,43.1173,43.1413,37084.0
2017-08-01 13:00:00,54.07,54.09,54.03,54.08,143965.0,43.1493,43.1652,43.1173,43.1572,143965.0
2017-08-01 13:05:00,54.09,54.1,54.06,54.07,72918.0,43.1652,43.1732,43.1413,43.1493,72918.0
2017-08-01 13:10:00,54.06,54.07,54.02,54.05,115551.0,43.1413,43.1493,43.1094,43.1333,115551.0
2017-08-01 13:15:00,54.04,54.05,54.01,54.01,67187.0,43.1253,43.1333,43.1014,43.1014,67187.0
2017-08-01 13:20:00,54.02,54.05,54.0,54.01,91073.0,43.1094,43.1333,43.0934,43.1014,91073.0
2017-08-01 13:25:00,54.01,54.04,53.99,54.0,126610.0,43.1014,43.1253,43.0854,43.0934,126610.0
2017-08-01 13:30:00,54.01,54.01,53.98,54.0,227796.0,43.1014,43.1014,43.0774,43.0934,227796.0
2017-08-01 13:35:00,54.0,54.02,53.99,53.99,129805.0,43.0934,43.1094,43.0854,43.0854,129805.0
2017-08-01 13:40:00,54.0,54.0,53.93,53.95,171197.0,43.0934,43.0934,43.0375,43.0535,171197.0
2017-08-01 13:45:00,53.94,53.96,53.93,53.94,239876.0,43.0455,43.0615,43.0375,43.0455,239876.0
2017-08-01 13:50:00,53.94,53.95,53.9,53.9,269468.0,43.0455,43.0535,43.0136,43.0136,269468.0
2017-08-01 13:55:00,53.91,53.93,53.9,53.91,93170.0,43.0216,43.0375,43.0136,43.0216,93170.0
2017-08-01 14:00:00,53.91,53.96,53.91,53.96,174884.0,43.0216,43.0615,43.0216,43.0615,174884.0
2017-08-01 14:05:00,53.96,54.01,53.94,53.99,272129.0,43.0615,43.1014,43.0455,43.0854,272129.0
2017-08-01 14:10:00,53.99,54.0,53.96,53.99,119077.0,43.0854,43.0934,43.0615,43.0854,119077.0
2017-08-01 14:15:00,53.99,54.01,53.97,53.99,116398.0,43.0854,43.1014,43.0695,43.0854,116398.0
2017-08-01 14:20:00,53.99,54.0,53.96,53.99,128490.0,43.0854,43.0934,43.0615,43.0854,128490.0
2017-08-01 14:25:00,54.0,54.01,53.99,54.01,66048.0,43.0934,43.1014,43.0854,43.1014,66048.0
2017-08-01 14:30:00,54.01,54.02,53.99,54.01,106372.0,43.1014,43.1094,43.0854,43.1014,106372.0
2017-08-01 14:35:00,54.0,54.01,53.99,53.99,89020.0,43.0934,43.1014,43.0854,43.0854,89020.0
2017-08-01 14:40:00,54.0,54.0,53.95,53.98,145076.0,43.0934,43.0934,43.0535,43.0774,145076.0
2017-08-01 14:45:00,53.98,54.01,53.97,53.97,124484.0,43.0774,43.1014,43.0695,43.0695,124484.0
2017-08-01 14:50:00,53.98,54.0,53.96,53.98,142043.0,43.0774,43.0934,43.0615,43.0774,142043.0
2017-08-01 14:55:00,53.98,53.99,53.94,53.98,114771.0,43.0774,43.0854,43.0455,43.0774,114771.0
2017-08-01 15:00:00,53.99,53.99,53.91,53.92,174379.0,43.0854,43.0854,43.0216,43.0296,174379.0
2017-08-01 15:05:00,53.91,53.92,53.85,53.88,276788.0,43.0216,43.0296,42.9737,42.9976,276788.0
2017-08-01 15:10:00,53.88,53.89,53.87,53.88,254782.0,42.9976,43.0056,42.9897,42.9976,254782.0
2017-08-01 15:15:00,53.88,53.89,53.85,53.88,262439.0,42.9976,43.0056,42.9737,42.9976,262439.0
2017-08-01 15:20:00,53.88,53.89,53.85,53.88,305879.0,42.9976,43.0056,42.9737,42.9976,305879.0
2017-08-01 15:25:00,53.88,53.91,53.87,53.9,126173.0,42.9976,43.0216,42.9897,43.0136,126173.0
2017-08-01 15:30:00,53.9,53.91,53.85,53.87,307970.0,43.0136,43.0216,42.9737,42.9897,307970.0
2017-08-01 15:35:00,53.86,53.94,53.86,53.9,330548.0,42.9817,43.0455,42.9817,43.0136,330548.0
2017-08-01 15:40:00,53.9,53.92,53.9,53.92,242506.0,43.0136,43.0296,43.0136,43.0296,242506.0
2017-08-01 15:45:00,53.91,53.92,53.87,53.87,637584.0,43.0216,43.0296,42.9897,42.9897,637584.0
2017-08-01 15:50:00,53.88,54.0,53.87,53.98,655727.0,42.9976,43.0934,42.9897,43.0774,655727.0
2017-08-01 15:55:00,53.98,54.09,53.97,54.06,1879350.0,43.0774,43.1652,43.0695,43.1413,1879350.0
2017-08-02 09:30:00,53.54,53.75,53.54,53.63,1356467.0,43.0371,43.2059,43.0371,43.1094,1356467.0
2017-08-02 09:35:00,53.64,53.71,53.61,53.68,351411.0,43.1175,43.1737,43.0933,43.1496,351411.0
2017-08-02 09:40:00,53.67,53.67,53.57,53.61,178676.0,43.1416,43.1416,43.0612,43.0933,178676.0
2017-08-02 09:45:00,53.62,53.63,53.47,53.47,269126.0,43.1014,43.1094,42.9808,42.9808,269126.0
2017-08-02 09:50:00,53.47,53.53,53.46,53.51,219756.0,42.9808,43.029,42.9728,43.013,219756.0
2017-08-02 09:55:00,53.5,53.64,53.49,53.6,220785.0,43.0049,43.1175,42.9969,43.0853,220785.0
2017-08-02 10:00:00,53.61,53.63,53.55,53.59,199151.0,43.0933,43.1094,43.0451,43.0773,199151.0
2017-08-02 10:05:00,53.59,53.69,53.58,53.69,243471.0,43.0773,43.1576,43.0692,43.1576,243471.0
2017-08-02 10:10:00,53.7,53.81,53.68,53.78,228018.0,43.1657,43.2541,43.1496,43.23,228018.0
2017-08-02 10:15:00,53.78,53.84,53.74,53.8,322938.0,43.23,43.2782,43.1978,43.2461,322938.0
2017-08-02 10:20:00,53.8,53.82,53.74,53.74,375439.0,43.2461,43.2621,43.1978,43.1978,375439.0
2017-08-02 10:25:00,53.74,53.74,53.65,53.67,432604.0,43.1978,43.1978,43.1255,43.1416,432604.0
2017-08-02 10:30:00,53.68,53.72,53.61,53.62,174684.0,43.1496,43.1818,43.0933,43.1014,174684.0
2017-08-02 10:35:00,53.62,53.7,53.61,53.69,170194.0,43.1014,43.1657,43.0933,43.1576,170194.0
2017-08-02 10:40:00,53.69,53.7,53.6,53.6,159982.0,43.1576,43.1657,43.0853,43.0853,159982.0
2017-08-02 10:45:00,53.59,53.64,53.58,53.6,258357.0,43.0773,43.1175,43.0692,43.0853,258357.0
2017-08-02 10:50:00,53.6,53.64,53.58,53.63,176957.0,43.0853,43.1175,43.0692,43.1094,176957.0
2017-08-02 10:55:00,53.63,53.68,53.62,53.66,151033.0,43.1094,43.1496,43.1014,43.1335,151033.0
2017-08-02 11:00:00,53.67,53.74,53.64,53.65,277388.0,43.1416,43.1978,43.1175,43.1255,277388.0
2017-08-02 11:05:00,53.65,53.74,53.64,53.68,349502.0,43.1255,43.1978,43.1175,43.1496,349502.0
2017-08-02 11:10:00,53.68,53.7,53.64,53.66,256273.0,43.1496,43.1657,43.1175,43.1335,256273.0
2017-08-02 11:15:00,53.66,53.73,53.65,53.72,232402.0,43.1335,43.1898,43.1255,43.1818,232402.0
2017-08-02 11:20:00,53.73,53.79,53.72,53.77,324234.0,43.1898,43.238,43.1818,43.222,324234.0
2017-08-02 11:25:00,53.77,53.87,53.75,53.86,202537.0,43.222,43.3023,43.2059,43.2943,202537.0
2017-08-02 11:30:00,53.86,53.92,53.84,53.86,325946.0,43.2943,43.3425,43.2782,43.2943,325946.0
2017-08-02 11:35:00,53.85,53.85,53.8,53.85,118071.0,43.2863,43.2863,43.2461,43.2863,118071.0
2017-08-02 11:40:00,53.85,53.92,53.84,53.92,101802.0,43.2863,43.3425,43.2782,43.3425,101802.0
2017-08-02 11:45:00,53.92,53.96,53.9,53.91,150553.0,43.3425,43.3747,43.3264,43.3345,150553.0
2017-08-02 11:50:00,53.91,53.95,53.86,53.87,110902.0,43.3345,43.3666,43.2943,43.3023,110902.0
2017-08-02 11:55:00,53.87,53.87,53.77,53.79,292464.0,43.3023,43.3023,43.222,43.238,292464.0
2017-08-02 12:00:00,53.8,53.8,53.74,53.74,88954.0,43.2461,43.2461,43.1978,43.1978,88954.0
2017-08-02 12:05:00,53.74,53.78,53.7,53.73,143837.0,43.1978,43.23,43.1657,43.1898,143837.0
2017-08-02 12:10:00,53.74,53.77,53.71,53.73,86972.0,43.1978,43.222,43.1737,43.1898,86972.0
2017-08-02 12:15:00,53.73,53.75,53.65,53.66,122794.0,43.1898,43.2059,43.1255,43.1335,122794.0
2017-08-02 12:20:00,53.66,53.7,53.63,53.67,144707.0,43.1335,43.1657,43.1094,43.1416,144707.0
2017-08-02 12:25:00,53.66,53.67,53.56,53.58,263196.0,43.1335,43.1416,43.0531,43.0692,263196.0
2017-08-02 12:30:00,53.58,53.62,53.57,53.6,113747.0,43.0692,43.1014,43.0612,43.0853,113747.0
2017-08-02 12:35:00,53.61,53.7,53.6,53.66,166473.0,43.0933,43.1657,43.0853,43.1335,166473.0
2017-08-02 12:40:00,53.66,53.66,53.62,53.64,180919.0,43.1335,43.1335,43.1014,43.1175,180919.0
2017-08-02 12:45:00,53.64,53.7,53.61,53.65,191760.0,43.1175,43.1657,43.0933,43.1255,191760.0
2017-08-02 12:50:00,53.65,53.67,53.62,53.66,100884.0,43.1255,43.1416,43.1014,43.1335,100884.0
2017-08-02 12:55:00,53.65,53.67,53.62,53.66,95457.0,43.1255,43.1416,43.1014,43.1335,95457.0
2017-08-02 13:00:00,53.66,53.68,53.61,53.62,111483.0,43.1335,43.1496,43.0933,43.1014,111483.0
2017-08-02 13:05:00,53.62,53.65,53.61,53.64,140187.0,43.1014,43.1255,43.0933,43.1175,140187.0
2017-08-02 13:10:00,53.65,53.66,53.62,53.65,102691.0,43.1255,43.1335,43.1014,43.1255,102691.0
2017-08-02 13:15:00,53.65,53.65,53.62,53.62,76396.0,43.1255,43.1255,43.1014,43.1014,76396.0
2017-08-02 13:20:00,53.63,53.64,53.59,53.59,136838.0,43.1094,43.1175,43.0773,43.0773,136838.0
2017-08-02 13:25:00,53.6,53.64,53.58,53.64,134606.0,43.0853,43.1175,43.0692,43.1175,134606.0
2017-08-02 13:30:00,53.64,53.64,53.56,53.57,133079.0,43.1175,43.1175,43.0531,43.0612,133079.0
2017-08-02 13:35:00,53.57,53.58,53.51,53.57,259220.0,43.0612,43.0692,43.013,43.0612,259220.0
2017-08-02 13:40:00,53.58,53.59,53.55,53.59,138576.0,43.0692,43.0773,43.0451,43.0773,138576.0
2017-08-02 13:45:00,53.59,53.59,53.55,53.55,101600.0,43.0773,43.0773,43.0451,43.0451,101600.0
2017-08-02 13:50:00,53.55,53.56,53.52,53.52,152116.0,43.0451,43.0531,43.021,43.021,152116.0
2017-08-02 13:55:00,53.51,53.57,53.51,53.55,207614.0,43.013,43.0612,43.013,43.0451,207614.0
2017-08-02 14:00:00,53.54,53.56,53.53,53.56,171058.0,43.0371,43.0531,43.029,43.0531,171058.0
2017-08-02 14:05:00,53.56,53.58,53.53,53.57,159041.0,43.0531,43.0692,43.029,43.0612,159041.0
2017-08-02 14:10:00,53.58,53.58,53.52,53.54,159463.0,43.0692,43.0692,43.021,43.0371,159463.0
2017-08-02 14:15:00,53.53,53.54,53.5,53.54,138153.0,43.029,43.0371,43.0049,43.0371,138153.0
2017-08-02 14:20:00,53.54,53.54,53.49,53.53,207280.0,43.0371,43.0371,42.9969,43.029,207280.0
2017-08-02 14:25:00,53.53,53.53,53.45,53.46,204733.0,43.029,43.029,42.9647,42.9728,204733.0
2017-08-02 14:30:00,53.46,53.58,53.45,53.55,249852.0,42.9728,43.0692,42.9647,43.0451,249852.0
2017-08-02 14:35:00,53.55,53.61,53.54,53.6,150396.0,43.0451,43.0933,43.0371,43.0853,150396.0
2017-08-02 14:40:00,53.6,53.62,53.58,53.58,157260.0,43.0853,43.1014,43.0692,43.0692,157260.0
2017-08-02 14:45:00,53.59,53.61,53.58,53.6,123167.0,43.0773,43.0933,43.0692,43.0853,123167.0
2017-08-02 14:50:00,53.6,53.61,53.58,53.61,188043.0,43.0853,43.0933,43.0692,43.0933,188043.0
2017-08-02 14:55:00,53.61,53.61,53.56,53.57,114748.0,43.0933,43.0933,43.0531,43.0612,114748.0
2017-08-02 15:00:00,53.58,53.59,53.54,53.55,197288.0,43.0692,43.0773,43.0371,43.0451,197288.0
2017-08-02 15:05:00,53.56,53.6,53.55,53.58,165980.0,43.0531,43.0853,43.0451,43.0692,165980.0
2017-08-02 15:10:00,53.58,53.6,53.54,53.55,143577.0,43.0692,43.0853,43.0371,43.0451,143577.0
2017-08-02 15:15:00,53.56,53.58,53.52,53.53,195815.0,43.0531,43.0692,43.021,43.029,195815.0
2017-08-02 15:20:00,53.53,53.57,53.52,53.54,180930.0,43.029,43.0612,43.021,43.0371,180930.0
2017-08-02 15:25:00,53.55,53.57,53.54,53.57,160437.0,43.0451,43.0612,43.0371,43.0612,160437.0
2017-08-02 15:30:00,53.57,53.6,53.54,53.57,300221.0,43.0612,43.0853,43.0371,43.0612,300221.0
2017-08-02 15:35:00,53.56,53.61,53.52,53.57,262124.0,43.0531,43.0933,43.021,43.0612,262124.0
2017-08-02 15:40:00,53.57,53.59,53.55,53.55,360043.0,43.0612,43.0773,43.0451,43.0451,360043.0
2017-08-02 15:45:00,53.55,53.61,53.54,53.59,500607.0,43.0451,43.0933,43.0371,43.0773,500607.0
2017-08-02 15:50:00,53.59,53.6,53.52,53.54,394865.0,43.0773,43.0853,43.021,43.0371,394865.0
2017-08-02 15:55:00,53.55,53.61,53.5,53.6,906744.0,43.0451,43.0933,43.0049,43.0853,906744.0
2017-08-03 09:30:00,53.47,53.66,53.47,53.56,433710.0,42.9808,43.1335,42.9808,43.0531,433710.0
2017-08-03 09:35:00,53.56,53.63,53.41,53.41,305096.0,43.0531,43.1094,42.9326,42.9326,305096.0
2017-08-03 09:40:00,53.41,53.54,53.34,53.5,195615.0,42.9326,43.0371,42.8763,43.0049,195615.0
2017-08-03 09:45:00,53.51,53.53,53.4,53.4,199668.0,43.013,43.029,42.9245,42.9245,199668.0
2017-08-03 09:50:00,53.4,53.41,53.36,53.39,328529.0,42.9245,42.9326,42.8924,42.9165,328529.0
2017-08-03 09:55:00,53.39,53.46,53.38,53.41,172474.0,42.9165,42.9728,42.9085,42.9326,172474.0
2017-08-03 10:00:00,53.41,53.47,53.35,53.43,188564.0,42.9326,42.9808,42.8843,42.9486,188564.0
2017-08-03 10:05:00,53.42,53.5,53.41,53.49,124961.0,42.9406,43.0049,42.9326,42.9969,124961.0
2017-08-03 10:10:00,53.48,53.5,53.41,53.47,195829.0,42.9888,43.0049,42.9326,42.9808,195829.0
2017-08-03 10:15:00,53.47,53.5,53.46,53.48,116652.0,42.9808,43.0049,42.9728,42.9888,116652.0
2017-08-03 10:20:00,53.48,53.5,53.46,53.49,158765.0,42.9888,43.0049,42.9728,42.9969,158765.0
2017-08-03 10:25:00,53.5,53.58,53.49,53.57,357960.0,43.0049,43.0692,42.9969,43.0612,357960.0
2017-08-03 10:30:00,53.58,53.61,53.55,53.6,141311.0,43.0692,43.0933,43.0451,43.0853,141311.0
2017-08-03 10:35:00,53.6,53.62,53.54,53.55,192725.0,43.0853,43.1014,43.0371,43.0451,192725.0
2017-08-03 10:40:00,53.56,53.58,53.47,53.48,116278.0,43.0531,43.0692,42.9808,42.9888,116278.0
2017-08-03 10:45:00,53.48,53.54,53.48,53.49,152884.0,42.9888,43.0371,42.9888,42.9969,152884.0
2017-08-03 10:50:00,53.5,53.5,53.44,53.45,83615.0,43.0049,43.0049,42.9567,42.9647,83615.0
2017-08-03 10:55:00,53.45,53.46,53.4,53.4,82786.0,42.9647,42.9728,42.9245,42.9245,82786.0
2017-08-03 11:00:00,53.4,53.44,53.38,53.43,137031.0,42.9245,42.9567,42.9085,42.9486,137031.0
2017-08-03 11:05:00,53.43,53.44,53.38,53.42,159363.0,42.9486,42.9567,42.9085,42.9406,159363.0
2017-08-03 11:10:00,53.42,53.46,53.41,53.43,114751.0,42.9406,42.9728,42.9326,42.9486,114751.0
2017-08-03 11:15:00,53.42,53.43,53.36,53.38,122169.0,42.9406,42.9486,42.8924,42.9085,122169.0
2017-08-03 11:20:00,53.37,53.43,53.36,53.43,212521.0,42.9004,42.9486,42.8924,42.9486,212521.0
2017-08-03 11:25:00,53.43,53.49,53.41,53.44,151790.0,42.9486,42.9969,42.9326,42.9567,151790.0
2017-08-03 11:30:00,53.45,53.45,53.36,53.37,317599.0,42.9647,42.9647,42.8924,42.9004,317599.0
2017-08-03 11:35:00,53.37,53.41,53.36,53.39,165269.0,42.9004,42.9326,42.8924,42.9165,165269.0
2017-08-03 11:40:00,53.39,53.43,53.36,53.42,98798.0,42.9165,42.9486,42.8924,42.9406,98798.0
2017-08-03 11:45:00,53.42,53.42,53.38,53.4,55852.0,42.9406,42.9406,42.9085,42.9245,55852.0
2017-08-03 11:50:00,53.39,53.42,53.39,53.4,158090.0,42.9165,42.9406,42.9165,42.9245,158090.0
2017-08-03 11:55:00,53.41,53.41,53.35,53.37,205751.0,42.9326,42.9326,42.8843,42.9004,205751.0
2017-08-03 12:00:00,53.38,53.41,53.37,53.39,76258.0,42.9085,42.9326,42.9004,42.9165,76258.0
2017-08-03 12:05:00,53.39,53.43,53.38,53.38,123020.0,42.9165,42.9486,42.9085,42.9085,123020.0
2017-08-03 12:10:00,53.38,53.41,53.38,53.4,71593.0,42.9085,42.9326,42.9085,42.9245,71593.0
2017-08-03 12:15:00,53.39,53.4,53.37,53.39,186408.0,42.9165,42.9245,42.9004,42.9165,186408.0
2017-08-03 12:20:00,53.4,53.45,53.39,53.4,123909.0,42.9245,42.9647,42.9165,42.9245,123909.0
2017-08-03 12:25:00,53.41,53.41,53.38,53.41,89426.0,42.9326,42.9326,42.9085,42.9326,89426.0
2017-08-03 12:30:00,53.41,53.43,53.38,53.42,99068.0,42.9326,42.9486,42.9085,42.9406,99068.0
2017-08-03 12:35:00,53.43,53.43,53.41,53.41,85442.0,42.9486,42.9486,42.9326,42.9326,85442.0
2017-08-03 12:40:00,53.41,53.44,53.39,53.41,108703.0,42.9326,42.9567,42.9165,42.9326,108703.0
2017-08-03 12:45:00,53.41,53.46,53.41,53.45,120628.0,42.9326,42.9728,42.9326,42.9647,120628.0
2017-08-03 12:50:00,53.45,53.45,53.41,53.43,92464.0,42.9647,42.9647,42.9326,42.9486,92464.0
2017-08-03 12:55:00,53.43,53.44,53.38,53.39,115706.0,42.9486,42.9567,42.9085,42.9165,115706.0
2017-08-03 13:00:00,53.39,53.4,53.38,53.39,107885.0,42.9165,42.9245,42.9085,42.9165,107885.0
2017-08-03 13:05:00,53.38,53.45,53.37,53.41,181641.0,42.9085,42.9647,42.9004,42.9326,181641.0
2017-08-03 13:10:00,53.41,53.45,53.38,53.42,222108.0,42.9326,42.9647,42.9085,42.9406,222108.0
2017-08-03 13:15:00,53.43,53.44,53.42,53.44,61806.0,42.9486,42.9567,42.9406,42.9567,61806.0
2017-08-03 13:20:00,53.43,53.45,53.43,53.44,54913.0,42.9486,42.9647,42.9486,42.9567,54913.0
2017-08-03 13:25:00,53.44,53.46,53.41,53.45,90104.0,42.9567,42.9728,42.9326,42.9647,90104.0
2017-08-03 13:30:00,53.44,53.46,53.42,53.43,139692.0,42.9567,42.9728,42.9406,42.9486,139692.0
2017-08-03 13:35:00,53.43,53.44,53.41,53.44,90074.0,42.9486,42.9567,42.9326,42.9567,90074.0
2017-08-03 13:40:00,53.44,53.46,53.43,53.46,101542.0,42.9567,42.9728,42.9486,42.9728,101542.0
2017-08-03 13:45:00,53.46,53.47,53.45,53.46,117008.0,42.9728,42.9808,42.9647,42.9728,117008.0
2017-08-03 13:50:00,53.46,53.51,53.45,53.5,226939.0,42.9728,43.013,42.9647,43.0049,226939.0
2017-08-03 13:55:00,53.49,53.51,53.49,53.51,44417.0,42.9969,43.013,42.9969,43.013,44417.0
2017-08-03 14:00:00,53.51,53.51,53.48,53.5,117340.0,43.013,43.013,42.9888,43.0049,117340.0
2017-08-03 14:05:00,53.5,53.5,53.46,53.48,89318.0,43.0049,43.0049,42.9728,42.9888,89318.0
2017-08-03 14:10:00,53.48,53.48,53.44,53.45,72805.0,42.9888,42.9888,42.9567,42.9647,72805.0
2017-08-03 14:15:00,53.44,53.47,53.43,53.44,146909.0,42.9567,42.9808,42.9486,42.9567,146909.0
2017-08-03 14:20:00,53.44,53.44,53.42,53.44,68174.0,42.9567,42.9567,42.9406,42.9567,68174.0
2017-08-03 14:25:00,53.43,53.46,53.41,53.41,188162.0,42.9486,42.9728,42.9326,42.9326,188162.0
2017-08-03 14:30:00,53.42,53.43,53.41,53.41,34105.0,42.9406,42.9486,42.9326,42.9326,34105.0
2017-08-03 14:35:00,53.41,53.42,53.38,53.38,83396.0,42.9326,42.9406,42.9085,42.9085,83396.0
2017-08-03 14:40:00,53.38,53.4,53.37,53.38,119601.0,42.9085,42.9245,42.9004,42.9085,119601.0
2017-08-03 14:45:00,53.38,53.38,53.36,53.37,122392.0,42.9085,42.9085,42.8924,42.9004,122392.0
2017-08-03 14:50:00,53.38,53.38,53.36,53.36,76783.0,42.9085,42.9085,42.8924,42.8924,76783.0
2017-08-03 14:55:00,53.37,53.38,53.36,53.36,152751.0,42.9004,42.9085,42.8924,42.8924,152751.0
2017-08-03 15:00:00,53.37,53.4,53.36,53.4,131031.0,42.9004,42.9245,42.8924,42.9245,131031.0
2017-08-03 15:05:00,53.4,53.44,53.39,53.43,197139.0,42.9245,42.9567,42.9165,42.9486,197139.0
2017-08-03 15:10:00,53.43,53.47,53.42,53.44,179226.0,42.9486,42.9808,42.9406,42.9567,179226.0
2017-08-03 15:15:00,53.45,53.46,53.42,53.46,217791.0,42.9647,42.9728,42.9406,42.9728,217791.0
2017-08-03 15:20:00,53.46,53.48,53.44,53.44,180008.0,42.9728,42.9888,42.9567,42.9567,180008.0
2017-08-03 15:25:00,53.44,53.45,53.43,53.44,186763.0,42.9567,42.9647,42.9486,42.9567,186763.0
2017-08-03 15:30:00,53.43,53.44,53.36,53.38,600243.0,42.9486,42.9567,42.8924,42.9085,600243.0
2017-08-03 15:35:00,53.39,53.4,53.35,53.37,479928.0,42.9165,42.9245,42.8843,42.9004,479928.0
2017-08-03 15:40:00,53.37,53.42,53.36,53.41,475017.0,42.9004,42.9406,42.8924,42.9326,475017.0
2017-08-03 15:45:00,53.41,53.45,53.4,53.43,650343.0,42.9326,42.9647,42.9245,42.9486,650343.0
2017-08-03 15:50:00,53.43,53.43,53.37,53.41,560127.0,42.9486,42.9486,42.9004,42.9326,560127.0
2017-08-03 15:55:00,53.4,53.43,53.39,53.42,841788.0,42.9245,42.9486,42.9165,42.9406,841788.0
2017-08-04 09:30:00,53.67,53.68,53.41,53.52,973313.0,43.1416,43.1496,42.9326,43.021,973313.0
2017-08-04 09:35:00,53.53,53.7,53.5,53.66,471474.0,43.029,43.1657,43.0049,43.1335,471474.0
2017-08-04 09:40:00,53.67,53.7,53.55,53.58,426148.0,43.1416,43.1657,43.0451,43.0692,426148.0
2017-08-04 09:45:00,53.58,53.63,53.48,53.5,563693.0,43.0692,43.1094,42.9888,43.0049,563693.0
2017-08-04 09:50:00,53.5,53.55,53.43,53.47,370291.0,43.0049,43.0451,42.9486,42.9808,370291.0
2017-08-04 09:55:00,53.46,53.51,53.39,53.41,383532.0,42.9728,43.013,42.9165,42.9326,383532.0
2017-08-04 10:00:00,53.41,53.48,53.37,53.47,313311.0,42.9326,42.9888,42.9004,42.9808,313311.0
2017-08-04 10:05:00,53.47,53.51,53.41,53.49,193730.0,42.9808,43.013,42.9326,42.9969,193730.0
2017-08-04 10:10:00,53.49,53.55,53.48,53.52,330615.0,42.9969,43.0451,42.9888,43.021,330615.0
2017-08-04 10:15:00,53.54,53.54,53.49,53.5,377289.0,43.0371,43.0371,42.9969,43.0049,377289.0
2017-08-04 10:20:00,53.5,53.55,53.49,53.54,399577.0,43.0049,43.0451,42.9969,43.0371,399577.0
2017-08-04 10:25:00,53.53,53.6,53.53,53.57,322010.0,43.029,43.0853,43.029,43.0612,322010.0
2017-08-04 10:30:00,53.57,53.61,53.49,53.5,266634.0,43.0612,43.0933,42.9969,43.0049,266634.0
2017-08-04 10:35:00,53.5,53.53,53.47,53.52,161207.0,43.0049,43.029,42.9808,43.021,161207.0
2017-08-04 10:40:00,53.52,53.59,53.51,53.56,220793.0,43.021,43.0773,43.013,43.0531,220793.0
2017-08-04 10:45:00,53.56,53.61,53.53,53.55,202629.0,43.0531,43.0933,43.029,43.0451,202629.0
2017-08-04 10:50:00,53.55,53.62,53.52,53.61,312802.0,43.0451,43.1014,43.021,43.0933,312802.0
2017-08-04 10:55:00,53.62,53.65,53.6,53.61,141499.0,43.1014,43.1255,43.0853,43.0933,141499.0
2017-08-04 11:00:00,53.61,53.62,53.54,53.56,204618.0,43.0933,43.1014,43.0371,43.0531,204618.0
2017-08-04 11:05:00,53.57,53.58,53.54,53.55,176026.0,43.0612,43.0692,43.0371,43.0451,176026.0
2017-08-04 11:10:00,53.55,53.58,53.53,53.57,229919.0,43.0451,43.0692,43.029,43.0612,229919.0
2017-08-04 11:15:00,53.57,53.61,53.55,53.55,141110.0,43.0612,43.0933,43.0451,43.0451,141110.0
2017-08-04 11:20:00,53.55,53.6,53.54,53.56,177731.0,43.0451,43.0853,43.0371,43.0531,177731.0
2017-08-04 11:25:00,53.57,53.61,53.55,53.57,182688.0,43.0612,43.0933,43.0451,43.0612,182688.0
2017-08-04 11:30:00,53.57,53.57,53.44,53.53,692331.0,43.0612,43.0612,42.9567,43.029,692331.0
2017-08-04 11:35:00,53.54,53.59,53.53,53.59,186037.0,43.0371,43.0773,43.029,43.0773,186037.0
2017-08-04 11:40:00,53.59,53.6,53.54,53.57,195102.0,43.0773,43.0853,43.0371,43.0612,195102.0
2017-08-04 11:45:00,53.57,53.6,53.54,53.55,228146.0,43.0612,43.0853,43.0371,43.0451,228146.0
2017-08-04 11:50:00,53.55,53.59,53.53,53.54,199594.0,43.0451,43.0773,43.029,43.0371,199594.0
2017-08-04 11:55:00,53.53,53.54,53.46,53.51,204252.0,43.029,43.0371,42.9728,43.013,204252.0
2017-08-04 12:00:00,53.52,53.54,53.49,53.5,93594.0,43.021,43.0371,42.9969,43.0049,93594.0
2017-08-04 12:05:00,53.51,53.55,53.48,53.5,120747.0,43.013,43.0451,42.9888,43.0049,120747.0
2017-08-04 12:10:00,53.5,53.56,53.49,53.53,133729.0,43.0049,43.0531,42.9969,43.029,133729.0
2017-08-04 12:15:00,53.53,53.55,53.52,53.52,117302.0,43.029,43.0451,43.021,43.021,117302.0
2017-08-04 12:20:00,53.52,53.52,53.48,53.5,166914.0,43.021,43.021,42.9888,43.0049,166914.0
2017-08-04 12:25:00,53.5,53.51,53.48,53.48,99757.0,43.0049,43.013,42.9888,42.9888,99757.0
2017-08-04 12:30:00,53.48,53.52,53.47,53.48,147679.0,42.9888,43.021,42.9808,42.9888,147679.0
2017-08-04 12:35:00,53.48,53.49,53.46,53.48,148782.0,42.9888,42.9969,42.9728,42.9888,148782.0
2017-08-04 12:40:00,53.49,53.5,53.46,53.46,72486.0,42.9969,43.0049,42.9728,42.9728,72486.0
2017-08-04 12:45:00,53.46,53.47,53.44,53.45,122856.0,42.9728,42.9808,42.9567,42.9647,122856.0
2017-08-04 12:50:00,53.45,53.48,53.44,53.47,168420.0,42.9647,42.9888,42.9567,42.9808,168420.0
2017-08-04 12:55:00,53.48,53.48,53.44,53.45,207317.0,42.9888,42.9888,42.9567,42.9647,207317.0
2017-08-04 13:00:00,53.45,53.45,53.39,53.42,224612.0,42.9647,42.9647,42.9165,42.9406,224612.0
2017-08-04 13:05:00,53.42,53.45,53.4,53.41,203791.0,42.9406,42.9647,42.9245,42.9326,203791.0
2017-08-04 13:10:00,53.42,53.43,53.39,53.41,161002.0,42.9406,42.9486,42.9165,42.9326,161002.0
2017-08-04 13:15:00,53.41,53.42,53.39,53.39,135077.0,42.9326,42.9406,42.9165,42.9165,135077.0
2017-08-04 13:20:00,53.39,53.43,53.34,53.35,321249.0,42.9165,42.9486,42.8763,42.8843,321249.0
2017-08-04 13:25:00,53.35,53.42,53.32,53.33,641407.0,42.8843,42.9406,42.8602,42.8683,641407.0
2017-08-04 13:30:00,53.33,53.34,53.27,53.27,286758.0,42.8683,42.8763,42.82,42.82,286758.0
2017-08-04 13:35:00,53.27,53.31,53.26,53.3,285319.0,42.82,42.8522,42.812,42.8442,285319.0
2017-08-04 13:40:00,53.3,53.36,53.3,53.35,207734.0,42.8442,42.8924,42.8442,42.8843,207734.0
2017-08-04 13:45:00,53.36,53.36,53.3,53.3,181181.0,42.8924,42.8924,42.8442,42.8442,181181.0
2017-08-04 13:50:00,53.31,53.31,53.27,53.28,212824.0,42.8522,42.8522,42.82,42.8281,212824.0
2017-08-04 13:55:00,53.27,53.31,53.27,53.29,165768.0,42.82,42.8522,42.82,42.8361,165768.0
2017-08-04 14:00:00,53.3,53.3,53.28,53.29,172155.0,42.8442,42.8442,42.8281,42.8361,172155.0
2017-08-04 14:05:00,53.3,53.3,53.08,53.08,849709.0,42.8442,42.8442,42.6673,42.6673,849709.0
2017-08-04 14:10:00,53.08,53.08,51.91,52.0,4235135.0,42.6673,42.6673,41.7268,41.7992,4235135.0
2017-08-04 14:15:00,51.99,52.79,51.99,52.77,2766674.0,41.7911,42.4342,41.7911,42.4181,2766674.0
2017-08-04 14:20:00,52.76,52.93,52.74,52.83,1826627.0,42.4101,42.5467,42.394,42.4664,1826627.0
2017-08-04 14:25:00,52.83,52.94,52.65,52.75,1241137.0,42.4664,42.5548,42.3217,42.402,1241137.0
2017-08-04 14:30:00,52.75,52.99,52.7,52.91,1501525.0,42.402,42.595,42.3619,42.5307,1501525.0
2017-08-04 14:35:00,52.91,52.96,52.83,52.95,884000.0,42.5307,42.5708,42.4664,42.5628,884000.0
2017-08-04 14:40:00,52.95,52.95,52.8,52.84,766278.0,42.5628,42.5628,42.4422,42.4744,766278.0
2017-08-04 14:45:00,52.84,52.86,52.61,52.7,889175.0,42.4744,42.4905,42.2895,42.3619,889175.0
2017-08-04 14:50:00,52.7,52.72,52.55,52.66,1025300.0,42.3619,42.3779,42.2413,42.3297,1025300.0
2017-08-04 14:55:00,52.67,52.69,52.57,52.62,716009.0,42.3377,42.3538,42.2574,42.2975,716009.0
2017-08-04 15:00:00,52.61,52.71,52.55,52.65,759543.0,42.2895,42.3699,42.2413,42.3217,759543.0
2017-08-04 15:05:00,52.65,52.66,52.55,52.59,558129.0,42.3217,42.3297,42.2413,42.2734,558129.0
2017-08-04 15:10:00,52.59,52.61,52.47,52.47,609102.0,42.2734,42.2895,42.177,42.177,609102.0
2017-08-04 15:15:00,52.48,52.56,52.47,52.48,707026.0,42.185,42.2493,42.177,42.185,707026.0
2017-08-04 15:20:00,52.48,52.5,52.43,52.44,733150.0,42.185,42.2011,42.1448,42.1529,733150.0
2017-08-04 15:25:00,52.44,52.56,52.44,52.52,904379.0,42.1529,42.2493,42.1529,42.2172,904379.0
2017-08-04 15:30:00,52.51,52.57,52.5,52.54,644495.0,42.2091,42.2574,42.2011,42.2332,644495.0
2017-08-04 15:35:00,52.55,52.68,52.49,52.67,667009.0,42.2413,42.3458,42.193,42.3377,667009.0
2017-08-04 15:40:00,52.68,52.78,52.67,52.75,1095740.0,42.3458,42.4262,42.3377,42.402,1095740.0
2017-08-04 15:45:00,52.75,52.84,52.75,52.82,1300768.0,42.402,42.4744,42.402,42.4583,1300768.0
2017-08-04 15:50:00,52.82,52.94,52.8,52.92,1105148.0,42.4583,42.5548,42.4422,42.5387,1105148.0
2017-08-04 15:55:00,52.92,52.93,52.78,52.83,1848763.0,42.5387,42.5467,42.4262,42.4664,1848763.0
2017-08-07 09:30:00,52.73,52.76,52.61,52.75,750431.0,42.386,42.4101,42.2895,42.402,750431.0
2017-08-07 09:35:00,52.76,52.77,52.65,52.75,373523.0,42.4101,42.4181,42.3217,42.402,373523.0
2017-08-07 09:40:00,52.75,52.91,52.75,52.81,390426.0,42.402,42.5307,42.402,42.4503,390426.0
2017-08-07 09:45:00,52.81,52.93,52.77,52.9,185013.0,42.4503,42.5467,42.4181,42.5226,185013.0
2017-08-07 09:50:00,52.9,52.95,52.81,52.84,248892.0,42.5226,42.5628,42.4503,42.4744,248892.0
2017-08-07 09:55:00,52.84,52.86,52.67,52.7,423158.0,42.4744,42.4905,42.3377,42.3619,423158.0
2017-08-07 10:00:00,52.7,52.76,52.69,52.76,168446.0,42.3619,42.4101,42.3538,42.4101,168446.0
2017-08-07 10:05:00,52.76,52.77,52.7,52.74,257725.0,42.4101,42.4181,42.3619,42.394,257725.0
2017-08-07 10:10:00,52.73,52.77,52.72,52.75,181542.0,42.386,42.4181,42.3779,42.402,181542.0
2017-08-07 10:15:00,52.75,52.78,52.7,52.71,140854.0,42.402,42.4262,42.3619,42.3699,140854.0
2017-08-07 10:20:00,52.7,52.71,52.62,52.63,273326.0,42.3619,42.3699,42.2975,42.3056,273326.0
2017-08-07 10:25:00,52.63,52.68,52.61,52.61,199548.0,42.3056,42.3458,42.2895,42.2895,199548.0
2017-08-07 10:30:00,52.62,52.69,52.61,52.63,133021.0,42.2975,42.3538,42.2895,42.3056,133021.0
2017-08-07 10:35:00,52.63,52.65,52.57,52.59,165073.0,42.3056,42.3217,42.2574,42.2734,165073.0
2017-08-07 10:40:00,52.58,52.65,52.57,52.61,183716.0,42.2654,42.3217,42.2574,42.2895,183716.0
2017-08-07 10:45:00,52.61,52.66,52.6,52.64,156231.0,42.2895,42.3297,42.2815,42.3136,156231.0
2017-08-07 10:50:00,52.64,52.69,52.6,52.68,133813.0,42.3136,42.3538,42.2815,42.3458,133813.0
2017-08-07 10:55:00,52.68,52.71,52.65,52.65,141293.0,42.3458,42.3699,42.3217,42.3217,141293.0
2017-08-07 11:00:00,52.65,52.67,52.62,52.63,325703.0,42.3217,42.3377,42.2975,42.3056,325703.0
2017-08-07 11:05:00,52.63,52.63,52.58,52.59,241808.0,42.3056,42.3056,42.2654,42.2734,241808.0
2017-08-07 11:10:00,52.59,52.62,52.58,52.62,348381.0,42.2734,42.2975,42.2654,42.2975,348381.0
2017-08-07 11:15:00,52.61,52.66,52.6,52.65,235942.0,42.2895,42.3297,42.2815,42.3217,235942.0
2017-08-07 11:20:00,52.66,52.67,52.65,52.66,302164.0,42.3297,42.3377,42.3217,42.3297,302164.0
2017-08-07 11:25:00,52.66,52.67,52.6,52.6,185107.0,42.3297,42.3377,42.2815,42.2815,185107.0
2017-08-07 11:30:00,52.61,52.61,52.54,52.6,188521.0,42.2895,42.2895,42.2332,42.2815,188521.0
2017-08-07 11:35:00,52.6,52.63,52.59,52.61,159621.0,42.2815,42.3056,42.2734,42.2895,159621.0
2017-08-07 11:40:00,52.61,52.62,52.57,52.6,279019.0,42.2895,42.2975,42.2574,42.2815,279019.0
2017-08-07 11:45:00,52.6,52.61,52.58,52.6,142391.0,42.2815,42.2895,42.2654,42.2815,142391.0
2017-08-07 11:50:00,52.6,52.61,52.58,52.6,131381.0,42.2815,42.2895,42.2654,42.2815,131381.0
2017-08-07 11:55:00,52.59,52.62,52.59,52.62,69014.0,42.2734,42.2975,42.2734,42.2975,69014.0
2017-08-07 12:00:00,52.62,52.62,52.59,52.62,163205.0,42.2975,42.2975,42.2734,42.2975,163205.0
2017-08-07 12:05:00,52.62,52.62,52.59,52.59,127813.0,42.2975,42.2975,42.2734,42.2734,127813.0
2017-08-07 12:10:00,52.59,52.61,52.58,52.6,89037.0,42.2734,42.2895,42.2654,42.2815,89037.0
2017-08-07 12:15:00,52.61,52.61,52.58,52.58,166644.0,42.2895,42.2895,42.2654,42.2654,166644.0
2017-08-07 12:20:00,52.58,52.6,52.56,52.59,93184.0,42.2654,42.2815,42.2493,42.2734,93184.0
2017-08-07 12:25:00,52.6,52.6,52.57,52.59,130512.0,42.2815,42.2815,42.2574,42.2734,130512.0
2017-08-07 12:30:00,52.59,52.66,52.58,52.64,193381.0,42.2734,42.3297,42.2654,42.3136,193381.0
2017-08-07 12:35:00,52.63,52.65,52.6,52.62,87427.0,42.3056,42.3217,42.2815,42.2975,87427.0
2017-08-07 12:40:00,52.61,52.63,52.6,52.63,107661.0,42.2895,42.3056,42.2815,42.3056,107661.0
2017-08-07 12:45:00,52.63,52.64,52.59,52.59,105737.0,42.3056,42.3136,42.2734,42.2734,105737.0
2017-08-07 12:50:00,52.59,52.64,52.58,52.62,115745.0,42.2734,42.3136,42.2654,42.2975,115745.0
2017-08-07 12:55:00,52.62,52.64,52.6,52.63,287614.0,42.2975,42.3136,42.2815,42.3056,287614.0
2017-08-07 13:00:00,52.63,52.64,52.57,52.59,422537.0,42.3056,42.3136,42.2574,42.2734,422537.0
2017-08-07 13:05:00,52.59,52.61,52.58,52.6,196965.0,42.2734,42.2895,42.2654,42.2815,196965.0
2017-08-07 13:10:00,52.6,52.61,52.6,52.6,151494.0,42.2815,42.2895,42.2815,42.2815,151494.0
2017-08-07 13:15:00,52.6,52.61,52.58,52.58,284507.0,42.2815,42.2895,42.2654,42.2654,284507.0
2017-08-07 13:20:00,52.59,52.63,52.58,52.63,111856.0,42.2734,42.3056,42.2654,42.3056,111856.0
2017-08-07 13:25:00,52.62,52.64,52.6,52.6,118991.0,42.2975,42.3136,42.2815,42.2815,118991.0
2017-08-07 13:30:00,52.6,52.62,52.59,52.6,103334.0,42.2815,42.2975,42.2734,42.2815,103334.0
2017-08-07 13:35:00,52.61,52.61,52.59,52.6,165415.0,42.2895,42.2895,42.2734,42.2815,165415.0
2017-08-07 13:40:00,52.6,52.61,52.5,52.53,288106.0,42.2815,42.2895,42.2011,42.2252,288106.0
2017-08-07 13:45:00,52.53,52.57,52.51,52.51,123441.0,42.2252,42.2574,42.2091,42.2091,123441.0
2017-08-07 13:50:00,52.52,52.54,52.51,52.53,148197.0,42.2172,42.2332,42.2091,42.2252,148197.0
2017-08-07 13:55:00,52.53,52.57,52.52,52.56,144098.0,42.2252,42.2574,42.2172,42.2493,144098.0
2017-08-07 14:00:00,52.57,52.57,52.51,52.54,145598.0,42.2574,42.2574,42.2091,42.2332,145598.0
2017-08-07 14:05:00,52.54,52.55,52.52,52.54,142301.0,42.2332,42.2413,42.2172,42.2332,142301.0
2017-08-07 14:10:00,52.54,52.58,52.54,52.56,148347.0,42.2332,42.2654,42.2332,42.2493,148347.0
2017-08-07 14:15:00,52.56,52.6,52.56,52.58,314766.0,42.2493,42.2815,42.2493,42.2654,314766.0
2017-08-07 14:20:00,52.58,52.61,52.56,52.57,374541.0,42.2654,42.2895,42.2493,42.2574,374541.0
2017-08-07 14:25:00,52.56,52.58,52.56,52.58,422281.0,42.2493,42.2654,42.2493,42.2654,422281.0
2017-08-07 14:30:00,52.57,52.61,52.56,52.56,261615.0,42.2574,42.2895,42.2493,42.2493,261615.0
2017-08-07 14:35:00,52.57,52.62,52.56,52.62,157888.0,42.2574,42.2975,42.2493,42.2975,157888.0
2017-08-07 14:40:00,52.62,52.63,52.57,52.58,337772.0,42.2975,42.3056,42.2574,42.2654,337772.0
2017-08-07 14:45:00,52.58,52.58,52.56,52.58,201754.0,42.2654,42.2654,42.2493,42.2654,201754.0
2017-08-07 14:50:00,52.58,52.59,52.56,52.57,273802.0,42.2654,42.2734,42.2493,42.2574,273802.0
2017-08-07 14:55:00,52.57,52.58,52.56,52.57,144943.0,42.2574,42.2654,42.2493,42.2574,144943.0
2017-08-07 15:00:00,52.57,52.57,52.54,52.55,394558.0,42.2574,42.2574,42.2332,42.2413,394558.0
2017-08-07 15:05:00,52.55,52.57,52.55,52.57,261878.0,42.2413,42.2574,42.2413,42.2574,261878.0
2017-08-07 15:10:00,52.56,52.6,52.56,52.59,288021.0,42.2493,42.2815,42.2493,42.2734,288021.0
2017-08-07 15:15:00,52.59,52.63,52.58,52.59,243388.0,42.2734,42.3056,42.2654,42.2734,243388.0
2017-08-07 15:20:00,52.59,52.61,52.57,52.58,213513.0,42.2734,42.2895,42.2574,42.2654,213513.0
2017-08-07 15:25:00,52.59,52.62,52.58,52.59,229268.0,42.2734,42.2975,42.2654,42.2734,229268.0
2017-08-07 15:30:00,52.59,52.61,52.57,52.58,218014.0,42.2734,42.2895,42.2574,42.2654,218014.0
2017-08-07 15:35:00,52.58,52.6,52.56,52.6,289461.0,42.2654,42.2815,42.2493,42.2815,289461.0
2017-08-07 15:40:00,52.59,52.6,52.56,52.59,287006.0,42.2734,42.2815,42.2493,42.2734,287006.0
2017-08-07 15:45:00,52.59,52.59,52.55,52.56,430879.0,42.2734,42.2734,42.2413,42.2493,430879.0
2017-08-07 15:50:00,52.56,52.57,52.5,52.51,563882.0,42.2493,42.2574,42.2011,42.2091,563882.0
2017-08-07 15:55:00,52.52,52.52,52.43,52.51,1466454.0,42.2172,42.2172,42.1448,42.2091,1466454.0
2017-08-08 09:30:00,52.32,52.49,52.22,52.45,681441.0,42.0564,42.193,41.976,42.1609,681441.0
2017-08-08 09:35:00,52.45,52.53,52.42,52.47,565513.0,42.1609,42.2252,42.1368,42.177,565513.0
2017-08-08 09:40:00,52.46,52.55,52.39,52.54,374917.0,42.1689,42.2413,42.1127,42.2332,374917.0
2017-08-08 09:45:00,52.53,52.59,52.51,52.58,291558.0,42.2252,42.2734,42.2091,42.2654,291558.0
2017-08-08 09:50:00,52.57,52.7,52.57,52.66,258116.0,42.2574,42.3619,42.2574,42.3297,258116.0
2017-08-08 09:55:00,52.65,52.67,52.59,52.63,207992.0,42.3217,42.3377,42.2734,42.3056,207992.0
2017-08-08 10:00:00,52.63,52.77,52.62,52.75,281423.0,42.3056,42.4181,42.2975,42.402,281423.0
2017-08-08 10:05:00,52.75,52.75,52.69,52.72,136511.0,42.402,42.402,42.3538,42.3779,136511.0
2017-08-08 10:10:00,52.73,52.73,52.69,52.71,277853.0,42.386,42.386,42.3538,42.3699,277853.0
2017-08-08 10:15:00,52.72,52.8,52.71,52.77,233934.0,42.3779,42.4422,42.3699,42.4181,233934.0
2017-08-08 10:20:00,52.78,52.86,52.76,52.77,172772.0,42.4262,42.4905,42.4101,42.4181,172772.0
2017-08-08 10:25:00,52.77,52.87,52.76,52.87,167991.0,42.4181,42.4985,42.4101,42.4985,167991.0
2017-08-08 10:30:00,52.87,52.88,52.82,52.88,204706.0,42.4985,42.5065,42.4583,42.5065,204706.0
2017-08-08 10:35:00,52.88,52.92,52.86,52.89,192038.0,42.5065,42.5387,42.4905,42.5146,192038.0
2017-08-08 10:40:00,52.9,52.98,52.87,52.98,307832.0,42.5226,42.5869,42.4985,42.5869,307832.0
2017-08-08 10:45:00,52.98,53.0,52.91,52.94,288647.0,42.5869,42.603,42.5307,42.5548,288647.0
2017-08-08 10:50:00,52.94,53.05,52.93,53.04,242978.0,42.5548,42.6432,42.5467,42.6352,242978.0
2017-08-08 10:55:00,53.03,53.1,53.01,53.05,229143.0,42.6271,42.6834,42.611,42.6432,229143.0
2017-08-08 11:00:00,53.05,53.11,53.05,53.08,241639.0,42.6432,42.6914,42.6432,42.6673,241639.0
2017-08-08 11:05:00,53.08,53.21,53.07,53.21,272459.0,42.6673,42.7718,42.6593,42.7718,272459.0
2017-08-08 11:10:00,53.21,53.21,53.09,53.11,180737.0,42.7718,42.7718,42.6753,42.6914,180737.0
2017-08-08 11:15:00,53.12,53.15,53.06,53.07,220495.0,42.6995,42.7236,42.6512,42.6593,220495.0
2017-08-08 11:20:00,53.08,53.1,53.05,53.06,257633.0,42.6673,42.6834,42.6432,42.6512,257633.0
2017-08-08 11:25:00,53.06,53.07,52.97,53.0,379312.0,42.6512,42.6593,42.5789,42.603,379312.0
2017-08-08 11:30:00,53.0,53.15,52.99,53.14,231925.0,42.603,42.7236,42.595,42.7155,231925.0
2017-08-08 11:35:00,53.14,53.22,53.13,53.21,223954.0,42.7155,42.7798,42.7075,42.7718,223954.0
2017-08-08 11:40:00,53.21,53.22,53.1,53.21,177206.0,42.7718,42.7798,42.6834,42.7718,177206.0
2017-08-08 11:45:00,53.2,53.25,53.14,53.23,224758.0,42.7638,42.804,42.7155,42.7879,224758.0
2017-08-08 11:50:00,53.23,53.28,53.23,53.25,260092.0,42.7879,42.8281,42.7879,42.804,260092.0
2017-08-08 11:55:00,53.25,53.3,53.24,53.28,242150.0,42.804,42.8442,42.7959,42.8281,242150.0
2017-08-08 12:00:00,53.29,53.3,53.17,53.2,220556.0,42.8361,42.8442,42.7397,42.7638,220556.0
2017-08-08 12:05:00,53.21,53.23,53.19,53.21,143562.0,42.7718,42.7879,42.7557,42.7718,143562.0
2017-08-08 12:10:00,53.22,53.27,53.17,53.18,218001.0,42.7798,42.82,42.7397,42.7477,218001.0
2017-08-08 12:15:00,53.19,53.22,53.07,53.09,283908.0,42.7557,42.7798,42.6593,42.6753,283908.0
2017-08-08 12:20:00,53.1,53.11,53.0,53.02,154669.0,42.6834,42.6914,42.603,42.6191,154669.0
2017-08-08 12:25:00,53.03,53.06,52.99,53.01,172705.0,42.6271,42.6512,42.595,42.611,172705.0
2017-08-08 12:30:00,53.01,53.03,52.97,53.03,130609.0,42.611,42.6271,42.5789,42.6271,130609.0
2017-08-08 12:35:00,53.03,53.05,52.93,52.93,204636.0,42.6271,42.6432,42.5467,42.5467,204636.0
2017-08-08 12:40:00,52.94,53.0,52.92,52.98,282078.0,42.5548,42.603,42.5387,42.5869,282078.0
2017-08-08 12:45:00,52.98,52.98,52.86,52.86,146444.0,42.5869,42.5869,42.4905,42.4905,146444.0
2017-08-08 12:50:00,52.87,52.92,52.86,52.91,410559.0,42.4985,42.5387,42.4905,42.5307,410559.0
2017-08-08 12:55:00,52.91,52.92,52.81,52.84,101233.0,42.5307,42.5387,42.4503,42.4744,101233.0
2017-08-08 13:00:00,52.84,52.88,52.82,52.84,144240.0,42.4744,42.5065,42.4583,42.4744,144240.0
2017-08-08 13:05:00,52.83,52.9,52.8,52.88,246574.0,42.4664,42.5226,42.4422,42.5065,246574.0
2017-08-08 13:10:00,52.87,52.89,52.82,52.83,93110.0,42.4985,42.5146,42.4583,42.4664,93110.0
2017-08-08 13:15:00,52.82,52.87,52.82,52.86,108180.0,42.4583,42.4985,42.4583,42.4905,108180.0
2017-08-08 13:20:00,52.86,52.96,52.85,52.94,369960.0,42.4905,42.5708,42.4824,42.5548,369960.0
2017-08-08 13:25:00,52.93,52.96,52.81,52.82,185445.0,42.5467,42.5708,42.4503,42.4583,185445.0
2017-08-08 13:30:00,52.81,52.82,52.71,52.76,244779.0,42.4503,42.4583,42.3699,42.4101,244779.0
2017-08-08 13:35:00,52.76,52.78,52.69,52.72,498949.0,42.4101,42.4262,42.3538,42.3779,498949.0
2017-08-08 13:40:00,52.71,52.8,52.7,52.78,286894.0,42.3699,42.4422,42.3619,42.4262,286894.0
2017-08-08 13:45:00,52.78,52.81,52.76,52.8,235572.0,42.4262,42.4503,42.4101,42.4422,235572.0
2017-08-08 13:50:00,52.8,52.81,52.76,52.79,186036.0,42.4422,42.4503,42.4101,42.4342,186036.0
2017-08-08 13:55:00,52.8,52.8,52.73,52.77,265572.0,42.4422,42.4422,42.386,42.4181,265572.0
2017-08-08 14:00:00,52.77,52.79,52.72,52.73,222071.0,42.4181,42.4342,42.3779,42.386,222071.0
2017-08-08 14:05:00,52.74,52.74,52.68,52.74,166627.0,42.394,42.394,42.3458,42.394,166627.0
2017-08-08 14:10:00,52.74,52.78,52.73,52.75,141660.0,42.394,42.4262,42.386,42.402,141660.0
2017-08-08 14:15:00,52.75,52.8,52.74,52.79,140928.0,42.402,42.4422,42.394,42.4342,140928.0
2017-08-08 14:20:00,52.8,52.83,52.78,52.79,218259.0,42.4422,42.4664,42.4262,42.4342,218259.0
2017-08-08 14:25:00,52.79,52.88,52.78,52.86,207498.0,42.4342,42.5065,42.4262,42.4905,207498.0
2017-08-08 14:30:00,52.87,52.97,52.86,52.97,223231.0,42.4985,42.5789,42.4905,42.5789,223231.0
2017-08-08 14:35:00,52.97,53.01,52.95,52.99,227967.0,42.5789,42.611,42.5628,42.595,227967.0
2017-08-08 14:40:00,52.99,53.0,52.95,52.98,234490.0,42.595,42.603,42.5628,42.5869,234490.0
2017-08-08 14:45:00,52.99,53.01,52.94,52.94,359841.0,42.595,42.611,42.5548,42.5548,359841.0
2017-08-08 14:50:00,52.95,52.95,52.87,52.88,190383.0,42.5628,42.5628,42.4985,42.5065,190383.0
2017-08-08 14:55:00,52.88,52.88,52.8,52.87,249105.0,42.5065,42.5065,42.4422,42.4985,249105.0
2017-08-08 15:00:00,52.87,52.87,52.82,52.83,151416.0,42.4985,42.4985,42.4583,42.4664,151416.0
2017-08-08 15:05:00,52.83,52.88,52.8,52.85,238177.0,42.4664,42.5065,42.4422,42.4824,238177.0
2017-08-08 15:10:00,52.86,52.87,52.84,52.87,138839.0,42.4905,42.4985,42.4744,42.4985,138839.0
2017-08-08 15:15:00,52.87,52.9,52.86,52.88,253282.0,42.4985,42.5226,42.4905,42.5065,253282.0
2017-08-08 15:20:00,52.88,52.9,52.76,52.77,432425.0,42.5065,42.5226,42.4101,42.4181,432425.0
2017-08-08 15:25:00,52.77,52.82,52.65,52.69,438990.0,42.4181,42.4583,42.3217,42.3538,438990.0
2017-08-08 15:30:00,52.7,52.71,52.55,52.59,488981.0,42.3619,42.3699,42.2413,42.2734,488981.0
2017-08-08 15:35:00,52.6,52.73,52.51,52.71,592702.0,42.2815,42.386,42.2091,42.3699,592702.0
2017-08-08 15:40:00,52.72,52.75,52.66,52.67,469431.0,42.3779,42.402,42.3297,42.3377,469431.0
2017-08-08 15:45:00,52.67,52.69,52.62,52.62,522708.0,42.3377,42.3538,42.2975,42.2975,522708.0
2017-08-08 15:50:00,52.62,52.64,52.57,52.63,558646.0,42.2975,42.3136,42.2574,42.3056,558646.0
2017-08-08 15:55:00,52.63,52.72,52.58,52.71,1599934.0,42.3056,42.3779,42.2654,42.3699,1599934.0
2017-08-09 09:30:00,52.28,52.53,52.25,52.5,566783.0,42.0242,42.2252,42.0001,42.2011,566783.0
2017-08-09 09:35:00,52.51,52.55,52.43,52.43,345849.0,42.2091,42.2413,42.1448,42.1448,345849.0
2017-08-09 09:40:00,52.43,52.43,52.14,52.31,329911.0,42.1448,42.1448,41.9117,42.0484,329911.0
2017-08-09 09:45:00,52.31,52.38,52.22,52.37,196514.0,42.0484,42.1046,41.976,42.0966,196514.0
2017-08-09 09:50:00,52.37,52.43,52.29,52.36,148736.0,42.0966,42.1448,42.0323,42.0886,148736.0
2017-08-09 09:55:00,52.36,52.53,52.36,52.44,243561.0,42.0886,42.2252,42.0886,42.1529,243561.0
2017-08-09 10:00:00,52.44,52.49,52.39,52.41,144085.0,42.1529,42.193,42.1127,42.1287,144085.0
2017-08-09 10:05:00,52.41,52.47,52.38,52.43,174822.0,42.1287,42.177,42.1046,42.1448,174822.0
2017-08-09 10:10:00,52.42,52.44,52.39,52.39,172031.0,42.1368,42.1529,42.1127,42.1127,172031.0
2017-08-09 10:15:00,52.39,52.54,52.39,52.47,132374.0,42.1127,42.2332,42.1127,42.177,132374.0
2017-08-09 10:20:00,52.47,52.52,52.46,52.49,159881.0,42.177,42.2172,42.1689,42.193,159881.0
2017-08-09 10:25:00,52.48,52.51,52.46,52.48,114569.0,42.185,42.2091,42.1689,42.185,114569.0
2017-08-09 10:30:00,52.48,52.56,52.46,52.56,143298.0,42.185,42.2493,42.1689,42.2493,143298.0
2017-08-09 10:35:00,52.57,52.6,52.48,52.51,195511.0,42.2574,42.2815,42.185,42.2091,195511.0
2017-08-09 10:40:00,52.51,52.55,52.5,52.54,104021.0,42.2091,42.2413,42.2011,42.2332,104021.0
2017-08-09 10:45:00,52.54,52.58,52.53,52.53,138354.0,42.2332,42.2654,42.2252,42.2252,138354.0
2017-08-09 10:50:00,52.53,52.57,52.5,52.56,127196.0,42.2252,42.2574,42.2011,42.2493,127196.0
2017-08-09 10:55:00,52.57,52.61,52.52,52.57,180983.0,42.2574,42.2895,42.2172,42.2574,180983.0
2017-08-09 11:00:00,52.57,52.58,52.48,52.49,247069.0,42.2574,42.2654,42.185,42.193,247069.0
2017-08-09 11:05:00,52.49,52.58,52.48,52.55,399132.0,42.193,42.2654,42.185,42.2413,399132.0
2017-08-09 11:10:00,52.54,52.55,52.43,52.44,213694.0,42.2332,42.2413,42.1448,42.1529,213694.0
2017-08-09 11:15:00,52.44,52.47,52.35,52.35,121278.0,42.1529,42.177,42.0805,42.0805,121278.0
2017-08-09 11:20:00,52.35,52.43,52.35,52.41,115810.0,42.0805,42.1448,42.0805,42.1287,115810.0
2017-08-09 11:25:00,52.4,52.44,52.33,52.34,193409.0,42.1207,42.1529,42.0644,42.0725,193409.0
2017-08-09 11:30:00,52.34,52.38,52.34,52.38,159480.0,42.0725,42.1046,42.0725,42.1046,159480.0
2017-08-09 11:35:00,52.38,52.44,52.37,52.44,156784.0,42.1046,42.1529,42.0966,42.1529,156784.0
2017-08-09 11:40:00,52.44,52.46,52.4,52.41,97111.0,42.1529,42.1689,42.1207,42.1287,97111.0
2017-08-09 11:45:00,52.41,52.45,52.39,52.44,141935.0,42.1287,42.1609,42.1127,42.1529,141935.0
2017-08-09 11:50:00,52.44,52.56,52.43,52.52,114315.0,42.1529,42.2493,42.1448,42.2172,114315.0
2017-08-09 11:55:00,52.52,52.54,52.49,52.5,99404.0,42.2172,42.2332,42.193,42.2011,99404.0
2017-08-09 12:00:00,52.49,52.51,52.47,52.48,149333.0,42.193,42.2091,42.177,42.185,149333.0
2017-08-09 12:05:00,52.49,52.52,52.47,52.47,107748.0,42.193,42.2172,42.177,42.177,107748.0
2017-08-09 12:10:00,52.47,52.49,52.44,52.44,62727.0,42.177,42.193,42.1529,42.1529,62727.0
2017-08-09 12:15:00,52.44,52.5,52.42,52.48,92390.0,42.1529,42.2011,42.1368,42.185,92390.0
2017-08-09 12:20:00,52.48,52.55,52.48,52.5,58732.0,42.185,42.2413,42.185,42.2011,58732.0
2017-08-09 12:25:00,52.5,52.51,52.45,52.47,68380.0,42.2011,42.2091,42.1609,42.177,68380.0
2017-08-09 12:30:00,52.46,52.5,52.45,52.45,88691.0,42.1689,42.2011,42.1609,42.1609,88691.0
2017-08-09 12:35:00,52.45,52.48,52.42,52.43,101077.0,42.1609,42.185,42.1368,42.1448,101077.0
2017-08-09 12:40:00,52.43,52.48,52.42,52.47,186574.0,42.1448,42.185,42.1368,42.177,186574.0
2017-08-09 12:45:00,52.47,52.48,52.45,52.47,91551.0,42.177,42.185,42.1609,42.177,91551.0
2017-08-09 12:50:00,52.48,52.48,52.44,52.45,81805.0,42.185,42.185,42.1529,42.1609,81805.0
2017-08-09 12:55:00,52.45,52.49,52.45,52.47,79271.0,42.1609,42.193,42.1609,42.177,79271.0
2017-08-09 13:00:00,52.47,52.55,52.47,52.53,113477.0,42.177,42.2413,42.177,42.2252,113477.0
2017-08-09 13:05:00,52.52,52.56,52.51,52.55,63569.0,42.2172,42.2493,42.2091,42.2413,63569.0
2017-08-09 13:10:00,52.55,52.56,52.51,52.51,60751.0,42.2413,42.2493,42.2091,42.2091,60751.0
2017-08-09 13:15:00,52.51,52.51,52.44,52.44,69364.0,42.2091,42.2091,42.1529,42.1529,69364.0
2017-08-09 13:20:00,52.45,52.49,52.44,52.46,76846.0,42.1609,42.193,42.1529,42.1689,76846.0
2017-08-09 13:25:00,52.45,52.49,52.43,52.44,203334.0,42.1609,42.193,42.1448,42.1529,203334.0
2017-08-09 13:30:00,52.45,52.45,52.4,52.43,116628.0,42.1609,42.1609,42.1207,42.1448,116628.0
2017-08-09 13:35:00,52.43,52.43,52.41,52.41,111729.0,42.1448,42.1448,42.1287,42.1287,111729.0
2017-08-09 13:40:00,52.41,52.54,52.41,52.52,237162.0,42.1287,42.2332,42.1287,42.2172,237162.0
2017-08-09 13:45:00,52.52,52.54,52.47,52.48,87134.0,42.2172,42.2332,42.177,42.185,87134.0
2017-08-09 13:50:00,52.48,52.5,52.46,52.48,114858.0,42.185,42.2011,42.1689,42.185,114858.0
2017-08-09 13:55:00,52.49,52.5,52.47,52.48,113940.0,42.193,42.2011,42.177,42.185,113940.0
2017-08-09 14:00:00,52.49,52.5,52.45,52.48,159278.0,42.193,42.2011,42.1609,42.185,159278.0
2017-08-09 14:05:00,52.48,52.49,52.45,52.46,183371.0,42.185,42.193,42.1609,42.1689,183371.0
2017-08-09 14:10:00,52.46,52.5,52.46,52.48,208092.0,42.1689,42.2011,42.1689,42.185,208092.0
2017-08-09 14:15:00,52.47,52.5,52.45,52.49,171787.0,42.177,42.2011,42.1609,42.193,171787.0
2017-08-09 14:20:00,52.49,52.5,52.46,52.47,199727.0,42.193,42.2011,42.1689,42.177,199727.0
2017-08-09 14:25:00,52.47,52.5,52.46,52.48,111348.0,42.177,42.2011,42.1689,42.185,111348.0
2017-08-09 14:30:00,52.49,52.52,52.44,52.44,145065.0,42.193,42.2172,42.1529,42.1529,145065.0
2017-08-09 14:35:00,52.45,52.5,52.45,52.49,84980.0,42.1609,42.2011,42.1609,42.193,84980.0
2017-08-09 14:40:00,52.49,52.51,52.46,52.47,103506.0,42.193,42.2091,42.1689,42.177,103506.0
2017-08-09 14:45:00,52.48,52.5,52.44,52.48,123268.0,42.185,42.2011,42.1529,42.185,123268.0
2017-08-09 14:50:00,52.48,52.52,52.47,52.51,65012.0,42.185,42.2172,42.177,42.2091,65012.0
2017-08-09 14:55:00,52.51,52.53,52.49,52.52,83786.0,42.2091,42.2252,42.193,42.2172,83786.0
2017-08-09 15:00:00,52.52,52.54,52.51,52.53,64182.0,42.2172,42.2332,42.2091,42.2252,64182.0
2017-08-09 15:05:00,52.53,52.54,52.47,52.48,95166.0,42.2252,42.2332,42.177,42.185,95166.0
2017-08-09 15:10:00,52.48,52.55,52.48,52.52,99083.0,42.185,42.2413,42.185,42.2172,99083.0
2017-08-09 15:15:00,52.53,52.55,52.51,52.54,129199.0,42.2252,42.2413,42.2091,42.2332,129199.0
2017-08-09 15:20:00,52.54,52.55,52.5,52.55,126375.0,42.2332,42.2413,42.2011,42.2413,126375.0
2017-08-09 15:25:00,52.55,52.62,52.54,52.61,205974.0,42.2413,42.2975,42.2332,42.2895,205974.0
2017-08-09 15:30:00,52.61,52.63,52.54,52.59,205892.0,42.2895,42.3056,42.2332,42.2734,205892.0
2017-08-09 15:35:00,52.59,52.68,52.57,52.66,273584.0,42.2734,42.3458,42.2574,42.3297,273584.0
2017-08-09 15:40:00,52.66,52.7,52.64,52.67,261790.0,42.3297,42.3619,42.3136,42.3377,261790.0
2017-08-09 15:45:00,52.67,52.75,52.66,52.75,319341.0,42.3377,42.402,42.3297,42.402,319341.0
2017-08-09 15:50:00,52.74,52.77,52.7,52.73,333326.0,42.394,42.4181,42.3619,42.386,333326.0
2017-08-09 15:55:00,52.73,52.81,52.73,52.8,788464.0,42.386,42.4503,42.386,42.4422,788464.0
2017-08-10 09:30:00,52.39,52.66,52.31,52.59,340380.0,42.1127,42.3297,42.0484,42.2734,340380.0
2017-08-10 09:35:00,52.58,52.58,52.38,52.53,262694.0,42.2654,42.2654,42.1046,42.2252,262694.0
2017-08-10 09:40:00,52.52,52.6,52.41,52.53,256832.0,42.2172,42.2815,42.1287,42.2252,256832.0
2017-08-10 09:45:00,52.53,52.62,52.48,52.6,295472.0,42.2252,42.2975,42.185,42.2815,295472.0
2017-08-10 09:50:00,52.6,52.65,52.52,52.64,123712.0,42.2815,42.3217,42.2172,42.3136,123712.0
2017-08-10 09:55:00,52.65,52.65,52.55,52.64,182175.0,42.3217,42.3217,42.2413,42.3136,182175.0
2017-08-10 10:00:00,52.65,52.66,52.51,52.57,260190.0,42.3217,42.3297,42.2091,42.2574,260190.0
2017-08-10 10:05:00,52.57,52.58,52.47,52.51,526462.0,42.2574,42.2654,42.177,42.2091,526462.0
2017-08-10 10:10:00,52.51,52.56,52.49,52.52,184926.0,42.2091,42.2493,42.193,42.2172,184926.0
2017-08-10 10:15:00,52.52,52.61,52.45,52.61,213300.0,42.2172,42.2895,42.1609,42.2895,213300.0
2017-08-10 10:20:00,52.6,52.63,52.55,52.59,204688.0,42.2815,42.3056,42.2413,42.2734,204688.0
2017-08-10 10:25:00,52.59,52.64,52.55,52.61,186536.0,42.2734,42.3136,42.2413,42.2895,186536.0
2017-08-10 10:30:00,52.61,52.65,52.56,52.63,183827.0,42.2895,42.3217,42.2493,42.3056,183827.0
2017-08-10 10:35:00,52.62,52.72,52.6,52.69,182794.0,42.2975,42.3779,42.2815,42.3538,182794.0
2017-08-10 10:40:00,52.7,52.71,52.62,52.67,117100.0,42.3619,42.3699,42.2975,42.3377,117100.0
2017-08-10 10:45:00,52.68,52.68,52.57,52.59,146848.0,42.3458,42.3458,42.2574,42.2734,146848.0
2017-08-10 10:50:00,52.6,52.6,52.5,52.57,161176.0,42.2815,42.2815,42.2011,42.2574,161176.0
2017-08-10 10:55:00,52.58,52.62,52.55,52.56,235527.0,42.2654,42.2975,42.2413,42.2493,235527.0
2017-08-10 11:00:00,52.56,52.57,52.5,52.5,120122.0,42.2493,42.2574,42.2011,42.2011,120122.0
2017-08-10 11:05:00,52.5,52.51,52.45,52.51,180698.0,42.2011,42.2091,42.1609,42.2091,180698.0
2017-08-10 11:10:00,52.5,52.51,52.39,52.4,106483.0,42.2011,42.2091,42.1127,42.1207,106483.0
2017-08-10 11:15:00,52.4,52.41,52.34,52.39,128040.0,42.1207,42.1287,42.0725,42.1127,128040.0
2017-08-10 11:20:00,52.39,52.4,52.28,52.3,253875.0,42.1127,42.1207,42.0242,42.0403,253875.0
2017-08-10 11:25:00,52.31,52.38,52.31,52.33,210122.0,42.0484,42.1046,42.0484,42.0644,210122.0
2017-08-10 11:30:00,52.32,52.41,52.3,52.37,146644.0,42.0564,42.1287,42.0403,42.0966,146644.0
2017-08-10 11:35:00,52.38,52.45,52.37,52.43,158962.0,42.1046,42.1609,42.0966,42.1448,158962.0
2017-08-10 11:40:00,52.43,52.44,52.36,52.38,87959.0,42.1448,42.1529,42.0886,42.1046,87959.0
2017-08-10 11:45:00,52.38,52.39,52.34,52.36,127371.0,42.1046,42.1127,42.0725,42.0886,127371.0
2017-08-10 11:50:00,52.35,52.39,52.3,52.3,218760.0,42.0805,42.1127,42.0403,42.0403,218760.0
2017-08-10 11:55:00,52.3,52.36,52.3,52.34,140465.0,42.0403,42.0886,42.0403,42.0725,140465.0
2017-08-10 12:00:00,52.34,52.35,52.27,52.32,100352.0,42.0725,42.0805,42.0162,42.0564,100352.0
2017-08-10 12:05:00,52.32,52.37,52.29,52.35,96701.0,42.0564,42.0966,42.0323,42.0805,96701.0
2017-08-10 12:10:00,52.35,52.36,52.31,52.32,150697.0,42.0805,42.0886,42.0484,42.0564,150697.0
2017-08-10 12:15:00,52.32,52.34,52.25,52.29,160640.0,42.0564,42.0725,42.0001,42.0323,160640.0
2017-08-10 12:20:00,52.29,52.3,52.21,52.23,187947.0,42.0323,42.0403,41.968,41.9841,187947.0
2017-08-10 12:25:00,52.23,52.25,52.21,52.25,187552.0,41.9841,42.0001,41.968,42.0001,187552.0
2017-08-10 12:30:00,52.25,52.28,52.23,52.26,150831.0,42.0001,42.0242,41.9841,42.0082,150831.0
2017-08-10 12:35:00,52.25,52.29,52.21,52.24,116324.0,42.0001,42.0323,41.968,41.9921,116324.0
2017-08-10 12:40:00,52.23,52.28,52.22,52.27,99703.0,41.9841,42.0242,41.976,42.0162,99703.0
2017-08-10 12:45:00,52.28,52.3,52.27,52.28,108096.0,42.0242,42.0403,42.0162,42.0242,108096.0
2017-08-10 12:50:00,52.28,52.3,52.25,52.28,141586.0,42.0242,42.0403,42.0001,42.0242,141586.0
2017-08-10 12:55:00,52.27,52.29,52.25,52.27,90564.0,42.0162,42.0323,42.0001,42.0162,90564.0
2017-08-10 13:00:00,52.27,52.35,52.27,52.35,138902.0,42.0162,42.0805,42.0162,42.0805,138902.0
2017-08-10 13:05:00,52.35,52.37,52.27,52.28,67242.0,42.0805,42.0966,42.0162,42.0242,67242.0
2017-08-10 13:10:00,52.28,52.29,52.22,52.23,80244.0,42.0242,42.0323,41.976,41.9841,80244.0
2017-08-10 13:15:00,52.24,52.32,52.24,52.28,136480.0,41.9921,42.0564,41.9921,42.0242,136480.0
2017-08-10 13:20:00,52.28,52.36,52.28,52.3,78855.0,42.0242,42.0886,42.0242,42.0403,78855.0
2017-08-10 13:25:00,52.3,52.35,52.28,52.34,76019.0,42.0403,42.0805,42.0242,42.0725,76019.0
2017-08-10 13:30:00,52.35,52.38,52.33,52.37,81856.0,42.0805,42.1046,42.0644,42.0966,81856.0
2017-08-10 13:35:00,52.37,52.37,52.32,52.34,89000.0,42.0966,42.0966,42.0564,42.0725,89000.0
2017-08-10 13:40:00,52.33,52.35,52.27,52.28,123772.0,42.0644,42.0805,42.0162,42.0242,123772.0
2017-08-10 13:45:00,52.28,52.3,52.28,52.28,130496.0,42.0242,42.0403,42.0242,42.0242,130496.0
2017-08-10 13:50:00,52.28,52.29,52.25,52.26,68846.0,42.0242,42.0323,42.0001,42.0082,68846.0
2017-08-10 13:55:00,52.27,52.28,52.24,52.27,91352.0,42.0162,42.0242,41.9921,42.0162,91352.0
2017-08-10 14:00:00,52.27,52.27,52.21,52.25,127177.0,42.0162,42.0162,41.968,42.0001,127177.0
2017-08-10 14:05:00,52.25,52.27,52.22,52.23,146828.0,42.0001,42.0162,41.976,41.9841,146828.0
2017-08-10 14:10:00,52.23,52.25,52.18,52.19,164796.0,41.9841,42.0001,41.9439,41.9519,164796.0
2017-08-10 14:15:00,52.2,52.27,52.18,52.27,125130.0,41.9599,42.0162,41.9439,42.0162,125130.0
2017-08-10 14:20:00,52.26,52.3,52.24,52.28,164647.0,42.0082,42.0403,41.9921,42.0242,164647.0
2017-08-10 14:25:00,52.28,52.28,52.2,52.21,180774.0,42.0242,42.0242,41.9599,41.968,180774.0
2017-08-10 14:30:00,52.21,52.33,52.2,52.29,173970.0,41.968,42.0644,41.9599,42.0323,173970.0
2017-08-10 14:35:00,52.28,52.28,52.18,52.19,103351.0,42.0242,42.0242,41.9439,41.9519,103351.0
2017-08-10 14:40:00,52.2,52.24,52.18,52.22,68194.0,41.9599,41.9921,41.9439,41.976,68194.0
2017-08-10 14:45:00,52.22,52.24,52.19,52.22,68095.0,41.976,41.9921,41.9519,41.976,68095.0
2017-08-10 14:50:00,52.22,52.22,52.18,52.21,129236.0,41.976,41.976,41.9439,41.968,129236.0
2017-08-10 14:55:00,52.21,52.24,52.2,52.22,223238.0,41.968,41.9921,41.9599,41.976,223238.0
2017-08-10 15:00:00,52.22,52.24,52.19,52.22,152964.0,41.976,41.9921,41.9519,41.976,152964.0
2017-08-10 15:05:00,52.21,52.23,52.17,52.21,243081.0,41.968,41.9841,41.9358,41.968,243081.0
2017-08-10 15:10:00,52.21,52.21,52.14,52.16,209269.0,41.968,41.968,41.9117,41.9278,209269.0
2017-08-10 15:15:00,52.16,52.17,52.08,52.12,245138.0,41.9278,41.9358,41.8635,41.8956,245138.0
2017-08-10 15:20:00,52.12,52.14,52.06,52.11,206345.0,41.8956,41.9117,41.8474,41.8876,206345.0
2017-08-10 15:25:00,52.11,52.13,52.06,52.12,245930.0,41.8876,41.9037,41.8474,41.8956,245930.0
2017-08-10 15:30:00,52.11,52.16,52.08,52.09,316088.0,41.8876,41.9278,41.8635,41.8715,316088.0
2017-08-10 15:35:00,52.08,52.12,52.02,52.04,342218.0,41.8635,41.8956,41.8152,41.8313,342218.0
2017-08-10 15:40:00,52.04,52.08,52.01,52.04,319780.0,41.8313,41.8635,41.8072,41.8313,319780.0
2017-08-10 15:45:00,52.03,52.04,52.0,52.01,482390.0,41.8233,41.8313,41.7992,41.8072,482390.0
2017-08-10 15:50:00,52.01,52.07,51.99,52.05,674750.0,41.8072,41.8554,41.7911,41.8394,674750.0
2017-08-10 15:55:00,52.05,52.07,51.92,51.95,1186457.0,41.8394,41.8554,41.7349,41.759,1186457.0
2017-08-11 09:30:00,51.83,52.21,51.83,52.18,494500.0,41.6625,41.968,41.6625,41.9439,494500.0
2017-08-11 09:35:00,52.2,52.21,52.01,52.05,297730.0,41.9599,41.968,41.8072,41.8394,297730.0
2017-08-11 09:40:00,52.05,52.17,52.03,52.13,190517.0,41.8394,41.9358,41.8233,41.9037,190517.0
2017-08-11 09:45:00,52.12,52.16,51.89,52.02,340153.0,41.8956,41.9278,41.7108,41.8152,340153.0
2017-08-11 09:50:00,52.02,52.04,51.97,52.02,186349.0,41.8152,41.8313,41.7751,41.8152,186349.0
2017-08-11 09:55:00,52.02,52.03,51.89,51.93,263961.0,41.8152,41.8233,41.7108,41.7429,263961.0
2017-08-11 10:00:00,51.93,51.93,51.8,51.9,393724.0,41.7429,41.7429,41.6384,41.7188,393724.0
2017-08-11 10:05:00,51.89,52.08,51.89,52.03,318448.0,41.7108,41.8635,41.7108,41.8233,318448.0
2017-08-11 10:10:00,52.03,52.04,51.93,51.96,162224.0,41.8233,41.8313,41.7429,41.767,162224.0
2017-08-11 10:15:00,51.96,51.96,51.79,51.79,147925.0,41.767,41.767,41.6304,41.6304,147925.0
2017-08-11 10:20:00,51.8,51.83,51.78,51.79,92850.0,41.6384,41.6625,41.6223,41.6304,92850.0
2017-08-11 10:25:00,51.8,51.82,51.75,51.76,113406.0,41.6384,41.6545,41.5982,41.6063,113406.0
2017-08-11 10:30:00,51.76,51.83,51.74,51.79,139120.0,41.6063,41.6625,41.5902,41.6304,139120.0
2017-08-11 10:35:00,51.79,51.82,51.76,51.77,134740.0,41.6304,41.6545,41.6063,41.6143,134740.0
2017-08-11 10:40:00,51.77,51.88,51.76,51.83,103364.0,41.6143,41.7027,41.6063,41.6625,103364.0
2017-08-11 10:45:00,51.83,51.83,51.79,51.81,107254.0,41.6625,41.6625,41.6304,41.6464,107254.0
2017-08-11 10:50:00,51.82,51.85,51.8,51.83,134693.0,41.6545,41.6786,41.6384,41.6625,134693.0
2017-08-11 10:55:00,51.83,51.86,51.82,51.85,127763.0,41.6625,41.6866,41.6545,41.6786,127763.0
2017-08-11 11:00:00,51.85,51.86,51.82,51.82,187518.0,41.6786,41.6866,41.6545,41.6545,187518.0
2017-08-11 11:05:00,51.82,51.91,51.82,51.9,116645.0,41.6545,41.7268,41.6545,41.7188,116645.0
2017-08-11 11:10:00,51.91,51.91,51.85,51.85,79653.0,41.7268,41.7268,41.6786,41.6786,79653.0
2017-08-11 11:15:00,51.85,51.86,51.81,51.84,155977.0,41.6786,41.6866,41.6464,41.6706,155977.0
2017-08-11 11:20:00,51.83,51.85,51.77,51.84,273074.0,41.6625,41.6786,41.6143,41.6706,273074.0
2017-08-11 11:25:00,51.84,51.87,51.79,51.82,194330.0,41.6706,41.6947,41.6304,41.6545,194330.0
2017-08-11 11:30:00,51.82,51.84,51.79,51.82,94048.0,41.6545,41.6706,41.6304,41.6545,94048.0
2017-08-11 11:35:00,51.82,51.88,51.82,51.85,90250.0,41.6545,41.7027,41.6545,41.6786,90250.0
2017-08-11 11:40:00,51.84,51.86,51.79,51.84,134926.0,41.6706,41.6866,41.6304,41.6706,134926.0
2017-08-11 11:45:00,51.84,51.87,51.81,51.82,155974.0,41.6706,41.6947,41.6464,41.6545,155974.0
2017-08-11 11:50:00,51.81,51.84,51.78,51.8,165921.0,41.6464,41.6706,41.6223,41.6384,165921.0
2017-08-11 11:55:00,51.8,51.8,51.76,51.78,276913.0,41.6384,41.6384,41.6063,41.6223,276913.0
2017-08-11 12:00:00,51.78,51.8,51.76,51.79,86768.0,41.6223,41.6384,41.6063,41.6304,86768.0
2017-08-11 12:05:00,51.78,51.82,51.77,51.81,68608.0,41.6223,41.6545,41.6143,41.6464,68608.0
2017-08-11 12:10:00,51.81,51.83,51.79,51.79,65135.0,41.6464,41.6625,41.6304,41.6304,65135.0
2017-08-11 12:15:00,51.79,51.86,51.78,51.86,169318.0,41.6304,41.6866,41.6223,41.6866,169318.0
2017-08-11 12:20:00,51.85,51.88,51.85,51.86,190698.0,41.6786,41.7027,41.6786,41.6866,190698.0
2017-08-11 12:25:00,51.85,51.87,51.8,51.83,324966.0,41.6786,41.6947,41.6384,41.6625,324966.0
2017-08-11 12:30:00,51.82,51.85,51.81,51.85,59401.0,41.6545,41.6786,41.6464,41.6786,59401.0
2017-08-11 12:35:00,51.83,51.86,51.83,51.83,59883.0,41.6625,41.6866,41.6625,41.6625,59883.0
2017-08-11 12:40:00,51.84,51.87,51.83,51.87,51027.0,41.6706,41.6947,41.6625,41.6947,51027.0
2017-08-11 12:45:00,51.87,51.89,51.85,51.88,117889.0,41.6947,41.7108,41.6786,41.7027,117889.0
2017-08-11 12:50:00,51.87,51.91,51.87,51.91,61859.0,41.6947,41.7268,41.6947,41.7268,61859.0
2017-08-11 12:55:00,51.91,51.91,51.87,51.87,93020.0,41.7268,41.7268,41.6947,41.6947,93020.0
2017-08-11 13:00:00,51.87,51.92,51.86,51.91,96058.0,41.6947,41.7349,41.6866,41.7268,96058.0
2017-08-11 13:05:00,51.9,51.95,51.9,51.94,67773.0,41.7188,41.759,41.7188,41.7509,67773.0
2017-08-11 13:10:00,51.94,51.98,51.93,51.98,79929.0,41.7509,41.7831,41.7429,41.7831,79929.0
2017-08-11 13:15:00,51.98,52.0,51.98,51.99,179742.0,41.7831,41.7992,41.7831,41.7911,179742.0
2017-08-11 13:20:00,51.99,52.0,51.94,51.95,119837.0,41.7911,41.7992,41.7509,41.759,119837.0
2017-08-11 13:25:00,51.96,51.98,51.93,51.94,106647.0,41.767,41.7831,41.7429,41.7509,106647.0
2017-08-11 13:30:00,51.94,51.96,51.93,51.94,85870.0,41.7509,41.767,41.7429,41.7509,85870.0
2017-08-11 13:35:00,51.94,51.94,51.86,51.86,213644.0,41.7509,41.7509,41.6866,41.6866,213644.0
2017-08-11 13:40:00,51.87,51.88,51.8,51.84,109762.0,41.6947,41.7027,41.6384,41.6706,109762.0
2017-08-11 13:45:00,51.83,51.85,51.82,51.84,50656.0,41.6625,41.6786,41.6545,41.6706,50656.0
2017-08-11 13:50:00,51.85,51.86,51.83,51.86,87201.0,41.6786,41.6866,41.6625,41.6866,87201.0
2017-08-11 13:55:00,51.86,51.89,51.85,51.87,79490.0,41.6866,41.7108,41.6786,41.6947,79490.0
2017-08-11 14:00:00,51.88,51.9,51.87,51.89,64129.0,41.7027,41.7188,41.6947,41.7108,64129.0
2017-08-11 14:05:00,51.9,51.91,51.88,51.9,145667.0,41.7188,41.7268,41.7027,41.7188,145667.0
2017-08-11 14:10:00,51.89,51.91,51.88,51.91,92222.0,41.7108,41.7268,41.7027,41.7268,92222.0
2017-08-11 14:15:00,51.91,51.96,51.89,51.9,87772.0,41.7268,41.767,41.7108,41.7188,87772.0
2017-08-11 14:20:00,51.9,51.92,51.88,51.89,106143.0,41.7188,41.7349,41.7027,41.7108,106143.0
2017-08-11 14:25:00,51.89,51.9,51.85,51.87,76516.0,41.7108,41.7188,41.6786,41.6947,76516.0
2017-08-11 14:30:00,51.87,51.88,51.85,51.85,68169.0,41.6947,41.7027,41.6786,41.6786,68169.0
2017-08-11 14:35:00,51.86,51.88,51.83,51.85,497235.0,41.6866,41.7027,41.6625,41.6786,497235.0
2017-08-11 14:40:00,51.85,51.88,51.85,51.86,81219.0,41.6786,41.7027,41.6786,41.6866,81219.0
2017-08-11 14:45:00,51.85,51.9,51.85,51.87,117388.0,41.6786,41.7188,41.6786,41.6947,117388.0
2017-08-11 14:50:00,51.88,51.91,51.86,51.89,141020.0,41.7027,41.7268,41.6866,41.7108,141020.0
2017-08-11 14:55:00,51.89,51.9,51.84,51.86,99937.0,41.7108,41.7188,41.6706,41.6866,99937.0
2017-08-11 15:00:00,51.85,51.89,51.83,51.85,204402.0,41.6786,41.7108,41.6625,41.6786,204402.0
2017-08-11 15:05:00,51.85,51.86,51.8,51.82,128816.0,41.6786,41.6866,41.6384,41.6545,128816.0
2017-08-11 15:10:00,51.82,51.83,51.79,51.81,146574.0,41.6545,41.6625,41.6304,41.6464,146574.0
2017-08-11 15:15:00,51.82,51.85,51.79,51.85,239130.0,41.6545,41.6786,41.6304,41.6786,239130.0
2017-08-11 15:20:00,51.85,51.88,51.84,51.88,159938.0,41.6786,41.7027,41.6706,41.7027,159938.0
2017-08-11 15:25:00,51.87,51.92,51.87,51.91,153941.0,41.6947,41.7349,41.6947,41.7268,153941.0
2017-08-11 15:30:00,51.9,51.93,51.87,51.93,230344.0,41.7188,41.7429,41.6947,41.7429,230344.0
2017-08-11 15:35:00,51.93,51.97,51.91,51.97,192100.0,41.7429,41.7751,41.7268,41.7751,192100.0
2017-08-11 15:40:00,51.97,51.97,51.93,51.93,230283.0,41.7751,41.7751,41.7429,41.7429,230283.0
2017-08-11 15:45:00,51.94,52.06,51.93,52.05,471262.0,41.7509,41.8474,41.7429,41.8394,471262.0
2017-08-11 15:50:00,52.04,52.05,51.98,52.02,314436.0,41.8313,41.8394,41.7831,41.8152,314436.0
2017-08-11 15:55:00,52.02,52.02,51.91,51.95,734651.0,41.8152,41.8152,41.7268,41.759,734651.0
2017-08-14 09:30:00,52.37,52.6,52.34,52.49,359190.0,42.0966,42.2815,42.0725,42.193,359190.0
2017-08-14 09:35:00,52.47,52.55,52.46,52.53,334910.0,42.177,42.2413,42.1689,42.2252,334910.0
2017-08-14 09:40:00,52.53,52.65,52.53,52.64,183384.0,42.2252,42.3217,42.2252,42.3136,183384.0
2017-08-14 09:45:00,52.63,52.71,52.63,52.68,263482.0,42.3056,42.3699,42.3056,42.3458,263482.0
2017-08-14 09:50:00,52.69,52.76,52.66,52.76,245001.0,42.3538,42.4101,42.3297,42.4101,245001.0
2017-08-14 09:55:00,52.77,52.8,52.73,52.77,175205.0,42.4181,42.4422,42.386,42.4181,175205.0
2017-08-14 10:00:00,52.77,52.82,52.75,52.81,175355.0,42.4181,42.4583,42.402,42.4503,175355.0
2017-08-14 10:05:00,52.82,52.83,52.77,52.8,124246.0,42.4583,42.4664,42.4181,42.4422,124246.0
2017-08-14 10:10:00,52.8,52.84,52.73,52.73,187172.0,42.4422,42.4744,42.386,42.386,187172.0
2017-08-14 10:15:00,52.74,52.75,52.67,52.75,133506.0,42.394,42.402,42.3377,42.402,133506.0
2017-08-14 10:20:00,52.74,52.81,52.74,52.78,123093.0,42.394,42.4503,42.394,42.4262,123093.0
2017-08-14 10:25:00,52.77,52.82,52.75,52.79,138094.0,42.4181,42.4583,42.402,42.4342,138094.0
2017-08-14 10:30:00,52.79,52.82,52.77,52.8,118470.0,42.4342,42.4583,42.4181,42.4422,118470.0
2017-08-14 10:35:00,52.8,52.88,52.8,52.86,121152.0,42.4422,42.5065,42.4422,42.4905,121152.0
2017-08-14 10:40:00,52.87,52.9,52.86,52.87,125181.0,42.4985,42.5226,42.4905,42.4985,125181.0
2017-08-14 10:45:00,52.86,52.9,52.86,52.9,119206.0,42.4905,42.5226,42.4905,42.5226,119206.0
2017-08-14 10:50:00,52.9,53.0,52.89,52.96,256219.0,42.5226,42.603,42.5146,42.5708,256219.0
2017-08-14 10:55:00,52.97,53.05,52.96,53.01,284694.0,42.5789,42.6432,42.5708,42.611,284694.0
2017-08-14 11:00:00,53.01,53.03,52.97,53.0,199904.0,42.611,42.6271,42.5789,42.603,199904.0
2017-08-14 11:05:00,53.0,53.05,53.0,53.04,125510.0,42.603,42.6432,42.603,42.6352,125510.0
2017-08-14 11:10:00,53.04,53.04,52.92,52.95,121006.0,42.6352,42.6352,42.5387,42.5628,121006.0
2017-08-14 11:15:00,52.94,52.98,52.91,52.93,96886.0,42.5548,42.5869,42.5307,42.5467,96886.0
2017-08-14 11:20:00,52.93,52.98,52.93,52.98,87495.0,42.5467,42.5869,42.5467,42.5869,87495.0
2017-08-14 11:25:00,52.98,53.04,52.98,53.03,100397.0,42.5869,42.6352,42.5869,42.6271,100397.0
2017-08-14 11:30:00,53.03,53.06,52.98,52.99,123311.0,42.6271,42.6512,42.5869,42.595,123311.0
2017-08-14 11:35:00,52.99,53.0,52.97,53.0,75613.0,42.595,42.603,42.5789,42.603,75613.0
2017-08-14 11:40:00,52.99,53.02,52.97,53.0,91221.0,42.595,42.6191,42.5789,42.603,91221.0
2017-08-14 11:45:00,53.01,53.07,53.0,53.03,200087.0,42.611,42.6593,42.603,42.6271,200087.0
2017-08-14 11:50:00,53.03,53.06,53.0,53.02,107974.0,42.6271,42.6512,42.603,42.6191,107974.0
2017-08-14 11:55:00,53.01,53.03,52.97,53.0,81347.0,42.611,42.6271,42.5789,42.603,81347.0
2017-08-14 12:00:00,52.99,53.06,52.99,53.06,119346.0,42.595,42.6512,42.595,42.6512,119346.0
2017-08-14 12:05:00,53.06,53.09,53.04,53.05,141061.0,42.6512,42.6753,42.6352,42.6432,141061.0
2017-08-14 12:10:00,53.05,53.07,53.03,53.03,104940.0,42.6432,42.6593,42.6271,42.6271,104940.0
2017-08-14 12:15:00,53.03,53.07,53.01,53.07,113466.0,42.6271,42.6593,42.611,42.6593,113466.0
2017-08-14 12:20:00,53.07,53.09,53.03,53.06,130692.0,42.6593,42.6753,42.6271,42.6512,130692.0
2017-08-14 12:25:00,53.05,53.08,53.01,53.02,169049.0,42.6432,42.6673,42.611,42.6191,169049.0
2017-08-14 12:30:00,53.02,53.02,52.97,53.01,217672.0,42.6191,42.6191,42.5789,42.611,217672.0
2017-08-14 12:35:00,53.01,53.01,52.93,52.97,172540.0,42.611,42.611,42.5467,42.5789,172540.0
2017-08-14 12:40:00,52.97,52.97,52.93,52.94,100302.0,42.5789,42.5789,42.5467,42.5548,100302.0
2017-08-14 12:45:00,52.95,52.97,52.92,52.96,173805.0,42.5628,42.5789,42.5387,42.5708,173805.0
2017-08-14 12:50:00,52.96,52.99,52.96,52.99,69427.0,42.5708,42.595,42.5708,42.595,69427.0
2017-08-14 12:55:00,52.99,52.99,52.94,52.95,92286.0,42.595,42.595,42.5548,42.5628,92286.0
2017-08-14 13:00:00,52.95,52.98,52.94,52.97,102663.0,42.5628,42.5869,42.5548,42.5789,102663.0
2017-08-14 13:05:00,52.97,53.0,52.95,52.98,73504.0,42.5789,42.603,42.5628,42.5869,73504.0
2017-08-14 13:10:00,52.98,52.99,52.95,52.97,76127.0,42.5869,42.595,42.5628,42.5789,76127.0
2017-08-14 13:15:00,52.97,52.99,52.94,52.95,66313.0,42.5789,42.595,42.5548,42.5628,66313.0
2017-08-14 13:20:00,52.95,52.96,52.93,52.95,74769.0,42.5628,42.5708,42.5467,42.5628,74769.0
2017-08-14 13:25:00,52.94,52.95,52.93,52.94,99453.0,42.5548,42.5628,42.5467,42.5548,99453.0
2017-08-14 13:30:00,52.93,52.94,52.89,52.9,107338.0,42.5467,42.5548,42.5146,42.5226,107338.0
2017-08-14 13:35:00,52.9,52.96,52.89,52.95,123199.0,42.5226,42.5708,42.5146,42.5628,123199.0
2017-08-14 13:40:00,52.96,52.96,52.9,52.94,102020.0,42.5708,42.5708,42.5226,42.5548,102020.0
2017-08-14 13:45:00,52.95,52.95,52.89,52.92,165074.0,42.5628,42.5628,42.5146,42.5387,165074.0
2017-08-14 13:50:00,52.93,52.96,52.91,52.96,192040.0,42.5467,42.5708,42.5307,42.5708,192040.0
2017-08-14 13:55:00,52.96,52.99,52.95,52.98,76168.0,42.5708,42.595,42.5628,42.5869,76168.0
2017-08-14 14:00:00,52.98,53.01,52.95,52.97,152968.0,42.5869,42.611,42.5628,42.5789,152968.0
2017-08-14 14:05:00,52.96,52.99,52.94,52.96,106000.0,42.5708,42.595,42.5548,42.5708,106000.0
2017-08-14 14:10:00,52.96,52.98,52.94,52.95,134704.0,42.5708,42.5869,42.5548,42.5628,134704.0
2017-08-14 14:15:00,52.94,52.96,52.93,52.94,114394.0,42.5548,42.5708,42.5467,42.5548,114394.0
2017-08-14 14:20:00,52.95,52.98,52.94,52.96,103353.0,42.5628,42.5869,42.5548,42.5708,103353.0
2017-08-14 14:25:00,52.97,52.97,52.95,52.95,73568.0,42.5789,42.5789,42.5628,42.5628,73568.0
2017-08-14 14:30:00,52.96,52.97,52.93,52.94,170445.0,42.5708,42.5789,42.5467,42.5548,170445.0
2017-08-14 14:35:00,52.93,52.94,52.9,52.93,105871.0,42.5467,42.5548,42.5226,42.5467,105871.0
2017-08-14 14:40:00,52.94,52.95,52.93,52.95,60649.0,42.5548,42.5628,42.5467,42.5628,60649.0
2017-08-14 14:45:00,52.94,52.95,52.87,52.87,156561.0,42.5548,42.5628,42.4985,42.4985,156561.0
2017-08-14 14:50:00,52.87,52.88,52.82,52.84,156607.0,42.4985,42.5065,42.4583,42.4744,156607.0
2017-08-14 14:55:00,52.83,52.88,52.82,52.86,176571.0,42.4664,42.5065,42.4583,42.4905,176571.0
2017-08-14 15:00:00,52.86,52.88,52.85,52.87,114035.0,42.4905,42.5065,42.4824,42.4985,114035.0
2017-08-14 15:05:00,52.87,52.89,52.86,52.89,97919.0,42.4985,42.5146,42.4905,42.5146,97919.0
2017-08-14 15:10:00,52.89,52.9,52.88,52.9,146060.0,42.5146,42.5226,42.5065,42.5226,146060.0
2017-08-14 15:15:00,52.89,52.91,52.87,52.89,186653.0,42.5146,42.5307,42.4985,42.5146,186653.0
2017-08-14 15:20:00,52.89,52.93,52.88,52.92,155795.0,42.5146,42.5467,42.5065,42.5387,155795.0
2017-08-14 15:25:00,52.91,52.97,52.91,52.95,162807.0,42.5307,42.5789,42.5307,42.5628,162807.0
2017-08-14 15:30:00,52.94,52.95,52.91,52.93,173215.0,42.5548,42.5628,42.5307,42.5467,173215.0
2017-08-14 15:35:00,52.92,52.93,52.86,52.9,266388.0,42.5387,42.5467,42.4905,42.5226,266388.0
2017-08-14 15:40:00,52.89,52.92,52.87,52.9,340149.0,42.5146,42.5387,42.4985,42.5226,340149.0
2017-08-14 15:45:00,52.9,52.93,52.85,52.87,444288.0,42.5226,42.5467,42.4824,42.4985,444288.0
2017-08-14 15:50:00,52.87,52.89,52.84,52.87,458381.0,42.4985,42.5146,42.4744,42.4985,458381.0
2017-08-14 15:55:00,52.87,52.91,52.82,52.84,1007497.0,42.4985,42.5307,42.4583,42.4744,1007497.0
2017-08-15 09:30:00,53.2,53.32,53.13,53.31,512568.0,42.7638,42.8602,42.7075,42.8522,512568.0
2017-08-15 09:35:00,53.31,53.36,53.25,53.35,251337.0,42.8522,42.8924,42.804,42.8843,251337.0
2017-08-15 09:40:00,53.35,53.35,53.22,53.25,245047.0,42.8843,42.8843,42.7798,42.804,245047.0
2017-08-15 09:45:00,53.25,53.31,53.23,53.24,185779.0,42.804,42.8522,42.7879,42.7959,185779.0
2017-08-15 09:50:00,53.23,53.26,53.17,53.25,194449.0,42.7879,42.812,42.7397,42.804,194449.0
2017-08-15 09:55:00,53.25,53.3,53.24,53.3,90502.0,42.804,42.8442,42.7959,42.8442,90502.0
2017-08-15 10:00:00,53.29,53.3,53.24,53.25,95523.0,42.8361,42.8442,42.7959,42.804,95523.0
2017-08-15 10:05:00,53.25,53.25,53.15,53.17,245252.0,42.804,42.804,42.7236,42.7397,245252.0
2017-08-15 10:10:00,53.17,53.19,53.11,53.18,217691.0,42.7397,42.7557,42.6914,42.7477,217691.0
2017-08-15 10:15:00,53.17,53.22,53.14,53.21,92303.0,42.7397,42.7798,42.7155,42.7718,92303.0
2017-08-15 10:20:00,53.21,53.22,53.11,53.12,149154.0,42.7718,42.7798,42.6914,42.6995,149154.0
2017-08-15 10:25:00,53.12,53.19,53.08,53.16,128105.0,42.6995,42.7557,42.6673,42.7316,128105.0
2017-08-15 10:30:00,53.16,53.18,53.07,53.14,120769.0,42.7316,42.7477,42.6593,42.7155,120769.0
2017-08-15 10:35:00,53.14,53.15,53.1,53.14,113713.0,42.7155,42.7236,42.6834,42.7155,113713.0
2017-08-15 10:40:00,53.14,53.14,53.06,53.07,90657.0,42.7155,42.7155,42.6512,42.6593,90657.0
2017-08-15 10:45:00,53.06,53.08,53.01,53.04,135822.0,42.6512,42.6673,42.611,42.6352,135822.0
2017-08-15 10:50:00,53.04,53.11,53.02,53.04,125798.0,42.6352,42.6914,42.6191,42.6352,125798.0
2017-08-15 10:55:00,53.03,53.04,52.97,52.98,141462.0,42.6271,42.6352,42.5789,42.5869,141462.0
2017-08-15 11:00:00,52.98,53.04,52.98,53.04,51808.0,42.5869,42.6352,42.5869,42.6352,51808.0
2017-08-15 11:05:00,53.03,53.05,52.97,53.04,148103.0,42.6271,42.6432,42.5789,42.6352,148103.0
2017-08-15 11:10:00,53.03,53.05,52.98,53.02,73668.0,42.6271,42.6432,42.5869,42.6191,73668.0
2017-08-15 11:15:00,53.02,53.04,52.98,53.02,69872.0,42.6191,42.6352,42.5869,42.6191,69872.0
2017-08-15 11:20:00,53.02,53.06,52.98,52.98,90900.0,42.6191,42.6512,42.5869,42.5869,90900.0
2017-08-15 11:25:00,52.98,53.04,52.97,53.03,131015.0,42.5869,42.6352,42.5789,42.6271,131015.0
2017-08-15 11:30:00,53.04,53.06,52.96,53.0,101310.0,42.6352,42.6512,42.5708,42.603,101310.0
2017-08-15 11:35:00,53.01,53.03,52.95,52.97,75750.0,42.611,42.6271,42.5628,42.5789,75750.0
2017-08-15 11:40:00,52.97,53.02,52.96,52.98,109207.0,42.5789,42.6191,42.5708,42.5869,109207.0
2017-08-15 11:45:00,52.98,52.99,52.9,52.9,142536.0,42.5869,42.595,42.5226,42.5226,142536.0
2017-08-15 11:50:00,52.9,52.94,52.89,52.9,51893.0,42.5226,42.5548,42.5146,42.5226,51893.0
2017-08-15 11:55:00,52.91,52.95,52.91,52.95,48676.0,42.5307,42.5628,42.5307,42.5628,48676.0
2017-08-15 12:00:00,52.95,52.99,52.94,52.97,130013.0,42.5628,42.595,42.5548,42.5789,130013.0
2017-08-15 12:05:00,52.97,52.98,52.94,52.96,36613.0,42.5789,42.5869,42.5548,42.5708,36613.0
2017-08-15 12:10:00,52.97,52.97,52.94,52.94,32138.0,42.5789,42.5789,42.5548,42.5548,32138.0
2017-08-15 12:15:00,52.94,52.96,52.92,52.93,47711.0,42.5548,42.5708,42.5387,42.5467,47711.0
2017-08-15 12:20:00,52.92,52.95,52.92,52.94,66603.0,42.5387,42.5628,42.5387,42.5548,66603.0
2017-08-15 12:25:00,52.94,52.96,52.93,52.95,53582.0,42.5548,42.5708,42.5467,42.5628,53582.0
2017-08-15 12:30:00,52.95,52.96,52.89,52.94,76389.0,42.5628,42.5708,42.5146,42.5548,76389.0
2017-08-15 12:35:00,52.93,52.93,52.92,52.92,15230.0,42.5467,42.5467,42.5387,42.5387,15230.0
2017-08-15 12:40:00,52.93,52.95,52.92,52.94,28445.0,42.5467,42.5628,42.5387,42.5548,28445.0
2017-08-15 12:45:00,52.94,52.95,52.92,52.92,34819.0,42.5548,42.5628,42.5387,42.5387,34819.0
2017-08-15 12:50:00,52.93,52.94,52.9,52.93,45075.0,42.5467,42.5548,42.5226,42.5467,45075.0
2017-08-15 12:55:00,52.93,52.93,52.89,52.9,56126.0,42.5467,42.5467,42.5146,42.5226,56126.0
2017-08-15 13:00:00,52.89,52.9,52.84,52.87,83141.0,42.5146,42.5226,42.4744,42.4985,83141.0
2017-08-15 13:05:00,52.87,52.9,52.84,52.89,58591.0,42.4985,42.5226,42.4744,42.5146,58591.0
2017-08-15 13:10:00,52.9,52.91,52.88,52.9,58366.0,42.5226,42.5307,42.5065,42.5226,58366.0
2017-08-15 13:15:00,52.89,52.92,52.88,52.92,41769.0,42.5146,42.5387,42.5065,42.5387,41769.0
2017-08-15 13:20:00,52.91,52.92,52.9,52.9,38928.0,42.5307,42.5387,42.5226,42.5226,38928.0
2017-08-15 13:25:00,52.91,52.96,52.87,52.95,132005.0,42.5307,42.5708,42.4985,42.5628,132005.0
2017-08-15 13:30:00,52.94,52.96,52.93,52.94,83722.0,42.5548,42.5708,42.5467,42.5548,83722.0
2017-08-15 13:35:00,52.95,52.95,52.92,52.93,58915.0,42.5628,42.5628,42.5387,42.5467,58915.0
2017-08-15 13:40:00,52.92,52.93,52.87,52.88,54202.0,42.5387,42.5467,42.4985,42.5065,54202.0
2017-08-15 13:45:00,52.88,52.93,52.86,52.93,71658.0,42.5065,42.5467,42.4905,42.5467,71658.0
2017-08-15 13:50:00,52.93,52.94,52.9,52.9,92851.0,42.5467,42.5548,42.5226,42.5226,92851.0
2017-08-15 13:55:00,52.91,52.91,52.86,52.86,107419.0,42.5307,42.5307,42.4905,42.4905,107419.0
2017-08-15 14:00:00,52.86,52.91,52.85,52.9,129263.0,42.4905,42.5307,42.4824,42.5226,129263.0
2017-08-15 14:05:00,52.91,52.92,52.86,52.91,89545.0,42.5307,42.5387,42.4905,42.5307,89545.0
2017-08-15 14:10:00,52.91,52.97,52.91,52.96,72328.0,42.5307,42.5789,42.5307,42.5708,72328.0
2017-08-15 14:15:00,52.97,52.97,52.92,52.95,47536.0,42.5789,42.5789,42.5387,42.5628,47536.0
2017-08-15 14:20:00,52.95,52.99,52.94,52.99,64041.0,42.5628,42.595,42.5548,42.595,64041.0
2017-08-15 14:25:00,52.98,53.02,52.98,53.0,101190.0,42.5869,42.6191,42.5869,42.603,101190.0
2017-08-15 14:30:00,53.01,53.01,52.94,52.95,105427.0,42.611,42.611,42.5548,42.5628,105427.0
2017-08-15 14:35:00,52.95,52.98,52.94,52.96,40166.0,42.5628,42.5869,42.5548,42.5708,40166.0
2017-08-15 14:40:00,52.95,52.96,52.93,52.95,53356.0,42.5628,42.5708,42.5467,42.5628,53356.0
2017-08-15 14:45:00,52.95,52.95,52.9,52.93,80203.0,42.5628,42.5628,42.5226,42.5467,80203.0
2017-08-15 14:50:00,52.94,52.97,52.93,52.96,51714.0,42.5548,42.5789,42.5467,42.5708,51714.0
2017-08-15 14:55:00,52.96,52.96,52.94,52.96,81136.0,42.5708,42.5708,42.5548,42.5708,81136.0
2017-08-15 15:00:00,52.96,52.97,52.95,52.97,49909.0,42.5708,42.5789,42.5628,42.5789,49909.0
2017-08-15 15:05:00,52.96,52.98,52.93,52.95,104936.0,42.5708,42.5869,42.5467,42.5628,104936.0
2017-08-15 15:10:00,52.95,52.98,52.92,52.96,109659.0,42.5628,42.5869,42.5387,42.5708,109659.0
2017-08-15 15:15:00,52.96,52.99,52.95,52.97,87883.0,42.5708,42.595,42.5628,42.5789,87883.0
2017-08-15 15:20:00,52.97,53.03,52.97,53.01,174776.0,42.5789,42.6271,42.5789,42.611,174776.0
2017-08-15 15:25:00,53.0,53.02,52.97,52.99,131646.0,42.603,42.6191,42.5789,42.595,131646.0
2017-08-15 15:30:00,52.98,52.99,52.96,52.99,123240.0,42.5869,42.595,42.5708,42.595,123240.0
2017-08-15 15:35:00,52.99,53.0,52.97,53.0,165560.0,42.595,42.603,42.5789,42.603,165560.0
2017-08-15 15:40:00,53.0,53.02,52.98,53.01,260755.0,42.603,42.6191,42.5869,42.611,260755.0
2017-08-15 15:45:00,53.01,53.02,52.95,52.95,208467.0,42.611,42.6191,42.5628,42.5628,208467.0
2017-08-15 15:50:00,52.95,52.96,52.9,52.92,275890.0,42.5628,42.5708,42.5226,42.5387,275890.0
2017-08-15 15:55:00,52.92,52.93,52.83,52.86,613078.0,42.5387,42.5467,42.4664,42.4905,613078.0
2017-08-16 09:30:00,53.01,53.1,52.99,53.02,304178.0,42.611,42.6834,42.595,42.6191,304178.0
2017-08-16 09:35:00,53.03,53.12,53.01,53.1,170588.0,42.6271,42.6995,42.611,42.6834,170588.0
2017-08-16 09:40:00,53.1,53.14,53.06,53.09,162139.0,42.6834,42.7155,42.6512,42.6753,162139.0
2017-08-16 09:45:00,53.08,53.17,53.07,53.11,106106.0,42.6673,42.7397,42.6593,42.6914,106106.0
2017-08-16 09:50:00,53.12,53.14,53.08,53.09,80354.0,42.6995,42.7155,42.6673,42.6753,80354.0
2017-08-16 09:55:00,53.08,53.13,53.05,53.12,123922.0,42.6673,42.7075,42.6432,42.6995,123922.0
2017-08-16 10:00:00,53.11,53.15,53.1,53.15,107967.0,42.6914,42.7236,42.6834,42.7236,107967.0
2017-08-16 10:05:00,53.15,53.2,53.13,53.15,121585.0,42.7236,42.7638,42.7075,42.7236,121585.0
2017-08-16 10:10:00,53.16,53.17,53.13,53.15,241842.0,42.7316,42.7397,42.7075,42.7236,241842.0
2017-08-16 10:15:00,53.14,53.16,53.12,53.14,187238.0,42.7155,42.7316,42.6995,42.7155,187238.0
2017-08-16 10:20:00,53.14,53.19,53.13,53.16,78288.0,42.7155,42.7557,42.7075,42.7316,78288.0
2017-08-16 10:25:00,53.17,53.21,53.16,53.2,86499.0,42.7397,42.7718,42.7316,42.7638,86499.0
2017-08-16 10:30:00,53.2,53.2,53.14,53.15,118453.0,42.7638,42.7638,42.7155,42.7236,118453.0
2017-08-16 10:35:00,53.15,53.17,53.13,53.15,169273.0,42.7236,42.7397,42.7075,42.7236,169273.0
2017-08-16 10:40:00,53.15,53.16,53.12,53.13,135284.0,42.7236,42.7316,42.6995,42.7075,135284.0
2017-08-16 10:45:00,53.13,53.16,53.08,53.09,123632.0,42.7075,42.7316,42.6673,42.6753,123632.0
2017-08-16 10:50:00,53.09,53.1,53.02,53.03,115675.0,42.6753,42.6834,42.6191,42.6271,115675.0
2017-08-16 10:55:00,53.03,53.06,53.01,53.04,85484.0,42.6271,42.6512,42.611,42.6352,85484.0
2017-08-16 11:00:00,53.05,53.09,53.02,53.03,94252.0,42.6432,42.6753,42.6191,42.6271,94252.0
2017-08-16 11:05:00,53.02,53.03,52.96,52.98,146028.0,42.6191,42.6271,42.5708,42.5869,146028.0
2017-08-16 11:10:00,52.98,52.98,52.9,52.91,110769.0,42.5869,42.5869,42.5226,42.5307,110769.0
2017-08-16 11:15:00,52.9,52.92,52.88,52.9,103436.0,42.5226,42.5387,42.5065,42.5226,103436.0
2017-08-16 11:20:00,52.91,52.91,52.85,52.9,113435.0,42.5307,42.5307,42.4824,42.5226,113435.0
2017-08-16 11:25:00,52.89,52.92,52.85,52.91,79851.0,42.5146,42.5387,42.4824,42.5307,79851.0
2017-08-16 11:30:00,52.91,52.93,52.88,52.92,48434.0,42.5307,42.5467,42.5065,42.5387,48434.0
2017-08-16 11:35:00,52.91,52.93,52.88,52.91,37223.0,42.5307,42.5467,42.5065,42.5307,37223.0
2017-08-16 11:40:00,52.92,52.95,52.9,52.91,68015.0,42.5387,42.5628,42.5226,42.5307,68015.0
2017-08-16 11:45:00,52.91,52.95,52.91,52.92,52170.0,42.5307,42.5628,42.5307,42.5387,52170.0
2017-08-16 11:50:00,52.92,52.94,52.89,52.91,52400.0,42.5387,42.5548,42.5146,42.5307,52400.0
2017-08-16 11:55:00,52.91,52.95,52.91,52.93,64333.0,42.5307,42.5628,42.5307,42.5467,64333.0
2017-08-16 12:00:00,52.93,52.95,52.92,52.94,47538.0,42.5467,42.5628,42.5387,42.5548,47538.0
2017-08-16 12:05:00,52.95,52.95,52.91,52.93,48833.0,42.5628,42.5628,42.5307,42.5467,48833.0
2017-08-16 12:10:00,52.93,52.94,52.89,52.91,44697.0,42.5467,42.5548,42.5146,42.5307,44697.0
2017-08-16 12:15:00,52.92,52.99,52.9,52.97,106579.0,42.5387,42.595,42.5226,42.5789,106579.0
2017-08-16 12:20:00,52.97,53.0,52.96,52.99,54615.0,42.5789,42.603,42.5708,42.595,54615.0
2017-08-16 12:25:00,52.98,52.99,52.92,52.96,94530.0,42.5869,42.595,42.5387,42.5708,94530.0
2017-08-16 12:30:00,52.96,52.97,52.92,52.95,115278.0,42.5708,42.5789,42.5387,42.5628,115278.0
2017-08-16 12:35:00,52.96,52.97,52.94,52.94,23726.0,42.5708,42.5789,42.5548,42.5548,23726.0
2017-08-16 12:40:00,52.94,52.95,52.9,52.91,122357.0,42.5548,42.5628,42.5226,42.5307,122357.0
2017-08-16 12:45:00,52.9,52.92,52.87,52.88,59501.0,42.5226,42.5387,42.4985,42.5065,59501.0
2017-08-16 12:50:00,52.88,52.88,52.83,52.84,54478.0,42.5065,42.5065,42.4664,42.4744,54478.0
2017-08-16 12:55:00,52.83,52.85,52.79,52.83,59832.0,42.4664,42.4824,42.4342,42.4664,59832.0
2017-08-16 13:00:00,52.83,52.87,52.82,52.85,59800.0,42.4664,42.4985,42.4583,42.4824,59800.0
2017-08-16 13:05:00,52.85,52.88,52.84,52.87,50154.0,42.4824,42.5065,42.4744,42.4985,50154.0
2017-08-16 13:10:00,52.87,52.87,52.73,52.76,198685.0,42.4985,42.4985,42.386,42.4101,198685.0
2017-08-16 13:15:00,52.77,52.78,52.73,52.75,101109.0,42.4181,42.4262,42.386,42.402,101109.0
2017-08-16 13:20:00,52.75,52.79,52.74,52.76,139574.0,42.402,42.4342,42.394,42.4101,139574.0
2017-08-16 13:25:00,52.77,52.78,52.69,52.76,68208.0,42.4181,42.4262,42.3538,42.4101,68208.0
2017-08-16 13:30:00,52.75,52.76,52.69,52.71,90762.0,42.402,42.4101,42.3538,42.3699,90762.0
2017-08-16 13:35:00,52.71,52.73,52.69,52.7,47717.0,42.3699,42.386,42.3538,42.3619,47717.0
2017-08-16 13:40:00,52.71,52.72,52.67,52.7,61113.0,42.3699,42.3779,42.3377,42.3619,61113.0
2017-08-16 13:45:00,52.69,52.7,52.66,52.68,48520.0,42.3538,42.3619,42.3297,42.3458,48520.0
2017-08-16 13:50:00,52.68,52.7,52.66,52.66,50178.0,42.3458,42.3619,42.3297,42.3297,50178.0
2017-08-16 13:55:00,52.66,52.71,52.65,52.68,83374.0,42.3297,42.3699,42.3217,42.3458,83374.0
2017-08-16 14:00:00,52.67,52.72,52.62,52.72,122302.0,42.3377,42.3779,42.2975,42.3779,122302.0
2017-08-16 14:05:00,52.72,52.74,52.69,52.71,184829.0,42.3779,42.394,42.3538,42.3699,184829.0
2017-08-16 14:10:00,52.71,52.72,52.65,52.68,206334.0,42.3699,42.3779,42.3217,42.3458,206334.0
2017-08-16 14:15:00,52.68,52.69,52.56,52.57,228540.0,42.3458,42.3538,42.2493,42.2574,228540.0
2017-08-16 14:20:00,52.58,52.58,52.46,52.48,323526.0,42.2654,42.2654,42.1689,42.185,323526.0
2017-08-16 14:25:00,52.49,52.53,52.48,52.51,90107.0,42.193,42.2252,42.185,42.2091,90107.0
2017-08-16 14:30:00,52.51,52.59,52.46,52.57,235390.0,42.2091,42.2734,42.1689,42.2574,235390.0
2017-08-16 14:35:00,52.57,52.64,52.54,52.61,135916.0,42.2574,42.3136,42.2332,42.2895,135916.0
2017-08-16 14:40:00,52.6,52.63,52.57,52.58,142398.0,42.2815,42.3056,42.2574,42.2654,142398.0
2017-08-16 14:45:00,52.57,52.58,52.5,52.57,117612.0,42.2574,42.2654,42.2011,42.2574,117612.0
2017-08-16 14:50:00,52.56,52.61,52.54,52.56,126795.0,42.2493,42.2895,42.2332,42.2493,126795.0
2017-08-16 14:55:00,52.56,52.61,52.55,52.59,180344.0,42.2493,42.2895,42.2413,42.2734,180344.0
2017-08-16 15:00:00,52.59,52.63,52.58,52.62,99737.0,42.2734,42.3056,42.2654,42.2975,99737.0
2017-08-16 15:05:00,52.62,52.62,52.59,52.6,131861.0,42.2975,42.2975,42.2734,42.2815,131861.0
2017-08-16 15:10:00,52.6,52.63,52.58,52.62,108175.0,42.2815,42.3056,42.2654,42.2975,108175.0
2017-08-16 15:15:00,52.62,52.63,52.57,52.58,106448.0,42.2975,42.3056,42.2574,42.2654,106448.0
2017-08-16 15:20:00,52.58,52.65,52.57,52.63,113192.0,42.2654,42.3217,42.2574,42.3056,113192.0
2017-08-16 15:25:00,52.63,52.65,52.61,52.64,140452.0,42.3056,42.3217,42.2895,42.3136,140452.0
2017-08-16 15:30:00,52.63,52.64,52.59,52.64,187519.0,42.3056,42.3136,42.2734,42.3136,187519.0
2017-08-16 15:35:00,52.64,52.66,52.61,52.66,140168.0,42.3136,42.3297,42.2895,42.3297,140168.0
2017-08-16 15:40:00,52.66,52.66,52.62,52.65,157269.0,42.3297,42.3297,42.2975,42.3217,157269.0
2017-08-16 15:45:00,52.65,52.65,52.61,52.61,248377.0,42.3217,42.3217,42.2895,42.2895,248377.0
2017-08-16 15:50:00,52.62,52.65,52.6,52.65,198343.0,42.2975,42.3217,42.2815,42.3217,198343.0
2017-08-16 15:55:00,52.65,52.7,52.62,52.69,682304.0,42.3217,42.3619,42.2975,42.3538,682304.0
2017-08-17 09:30:00,52.47,52.64,52.47,52.62,216139.0,42.177,42.3136,42.177,42.2975,216139.0
2017-08-17 09:35:00,52.62,52.62,52.49,52.49,179821.0,42.2975,42.2975,42.193,42.193,179821.0
2017-08-17 09:40:00,52.5,52.61,52.49,52.6,131322.0,42.2011,42.2895,42.193,42.2815,131322.0
2017-08-17 09:45:00,52.6,52.61,52.56,52.6,102335.0,42.2815,42.2895,42.2493,42.2815,102335.0
2017-08-17 09:50:00,52.6,52.63,52.58,52.61,95289.0,42.2815,42.3056,42.2654,42.2895,95289.0
2017-08-17 09:55:00,52.6,52.61,52.39,52.39,157681.0,42.2815,42.2895,42.1127,42.1127,157681.0
2017-08-17 10:00:00,52.4,52.49,52.34,52.43,255956.0,42.1207,42.193,42.0725,42.1448,255956.0
2017-08-17 10:05:00,52.43,52.48,52.38,52.4,143686.0,42.1448,42.185,42.1046,42.1207,143686.0
2017-08-17 10:10:00,52.4,52.42,52.23,52.26,247908.0,42.1207,42.1368,41.9841,42.0082,247908.0
2017-08-17 10:15:00,52.26,52.28,52.21,52.26,128292.0,42.0082,42.0242,41.968,42.0082,128292.0
2017-08-17 10:20:00,52.25,52.28,52.2,52.27,164064.0,42.0001,42.0242,41.9599,42.0162,164064.0
2017-08-17 10:25:00,52.27,52.34,52.25,52.33,123358.0,42.0162,42.0725,42.0001,42.0644,123358.0
2017-08-17 10:30:00,52.32,52.45,52.31,52.4,171197.0,42.0564,42.1609,42.0484,42.1207,171197.0
2017-08-17 10:35:00,52.4,52.42,52.32,52.33,143871.0,42.1207,42.1368,42.0564,42.0644,143871.0
2017-08-17 10:40:00,52.34,52.34,52.22,52.27,189293.0,42.0725,42.0725,41.976,42.0162,189293.0
2017-08-17 10:45:00,52.27,52.3,52.23,52.25,144920.0,42.0162,42.0403,41.9841,42.0001,144920.0
2017-08-17 10:50:00,52.25,52.35,52.2,52.32,120857.0,42.0001,42.0805,41.9599,42.0564,120857.0
2017-08-17 10:55:00,52.33,52.36,52.25,52.26,108935.0,42.0644,42.0886,42.0001,42.0082,108935.0
2017-08-17 11:00:00,52.27,52.37,52.26,52.36,120844.0,42.0162,42.0966,42.0082,42.0886,120844.0
2017-08-17 11:05:00,52.37,52.42,52.36,52.41,92817.0,42.0966,42.1368,42.0886,42.1287,92817.0
2017-08-17 11:10:00,52.41,52.43,52.38,52.4,156115.0,42.1287,42.1448,42.1046,42.1207,156115.0
2017-08-17 11:15:00,52.39,52.43,52.33,52.38,114566.0,42.1127,42.1448,42.0644,42.1046,114566.0
2017-08-17 11:20:00,52.39,52.39,52.31,52.33,166643.0,42.1127,42.1127,42.0484,42.0644,166643.0
2017-08-17 11:25:00,52.34,52.38,52.29,52.3,102431.0,42.0725,42.1046,42.0323,42.0403,102431.0
2017-08-17 11:30:00,52.3,52.33,52.25,52.27,192577.0,42.0403,42.0644,42.0001,42.0162,192577.0
2017-08-17 11:35:00,52.27,52.29,52.24,52.28,167614.0,42.0162,42.0323,41.9921,42.0242,167614.0
2017-08-17 11:40:00,52.28,52.38,52.27,52.38,225330.0,42.0242,42.1046,42.0162,42.1046,225330.0
2017-08-17 11:45:00,52.38,52.39,52.28,52.3,161829.0,42.1046,42.1127,42.0242,42.0403,161829.0
2017-08-17 11:50:00,52.3,52.34,52.29,52.33,69752.0,42.0403,42.0725,42.0323,42.0644,69752.0
2017-08-17 11:55:00,52.32,52.33,52.27,52.29,58093.0,42.0564,42.0644,42.0162,42.0323,58093.0
2017-08-17 12:00:00,52.28,52.36,52.27,52.36,64502.0,42.0242,42.0886,42.0162,42.0886,64502.0
2017-08-17 12:05:00,52.35,52.35,52.26,52.26,84125.0,42.0805,42.0805,42.0082,42.0082,84125.0
2017-08-17 12:10:00,52.26,52.28,52.22,52.25,73917.0,42.0082,42.0242,41.976,42.0001,73917.0
2017-08-17 12:15:00,52.25,52.25,52.18,52.19,105101.0,42.0001,42.0001,41.9439,41.9519,105101.0
2017-08-17 12:20:00,52.19,52.2,52.11,52.11,208559.0,41.9519,41.9599,41.8876,41.8876,208559.0
2017-08-17 12:25:00,52.11,52.13,52.04,52.09,211045.0,41.8876,41.9037,41.8313,41.8715,211045.0
2017-08-17 12:30:00,52.09,52.11,52.05,52.05,136515.0,41.8715,41.8876,41.8394,41.8394,136515.0
2017-08-17 12:35:00,52.06,52.1,52.04,52.09,179650.0,41.8474,41.8796,41.8313,41.8715,179650.0
2017-08-17 12:40:00,52.09,52.09,52.03,52.03,67845.0,41.8715,41.8715,41.8233,41.8233,67845.0
2017-08-17 12:45:00,52.03,52.04,52.01,52.02,110312.0,41.8233,41.8313,41.8072,41.8152,110312.0
2017-08-17 12:50:00,52.01,52.03,51.99,52.0,149499.0,41.8072,41.8233,41.7911,41.7992,149499.0
2017-08-17 12:55:00,52.01,52.05,51.96,52.04,152437.0,41.8072,41.8394,41.767,41.8313,152437.0
2017-08-17 13:00:00,52.04,52.05,51.94,51.95,109196.0,41.8313,41.8394,41.7509,41.759,109196.0
2017-08-17 13:05:00,51.95,52.01,51.95,51.98,93436.0,41.759,41.8072,41.759,41.7831,93436.0
2017-08-17 13:10:00,51.98,51.99,51.94,51.95,87910.0,41.7831,41.7911,41.7509,41.759,87910.0
2017-08-17 13:15:00,51.95,52.03,51.94,52.01,102249.0,41.759,41.8233,41.7509,41.8072,102249.0
2017-08-17 13:20:00,52.01,52.02,51.96,51.96,116904.0,41.8072,41.8152,41.767,41.767,116904.0
2017-08-17 13:25:00,51.96,52.03,51.95,52.03,82186.0,41.767,41.8233,41.759,41.8233,82186.0
2017-08-17 13:30:00,52.02,52.07,52.01,52.03,172884.0,41.8152,41.8554,41.8072,41.8233,172884.0
2017-08-17 13:35:00,52.02,52.11,52.02,52.06,97757.0,41.8152,41.8876,41.8152,41.8474,97757.0
2017-08-17 13:40:00,52.06,52.11,52.02,52.07,69221.0,41.8474,41.8876,41.8152,41.8554,69221.0
2017-08-17 13:45:00,52.06,52.08,52.01,52.04,61489.0,41.8474,41.8635,41.8072,41.8313,61489.0
2017-08-17 13:50:00,52.03,52.04,51.99,52.02,92597.0,41.8233,41.8313,41.7911,41.8152,92597.0
2017-08-17 13:55:00,52.02,52.06,52.01,52.06,61365.0,41.8152,41.8474,41.8072,41.8474,61365.0
2017-08-17 14:00:00,52.06,52.08,51.97,52.0,127254.0,41.8474,41.8635,41.7751,41.7992,127254.0
2017-08-17 14:05:00,52.0,52.06,52.0,52.05,84429.0,41.7992,41.8474,41.7992,41.8394,84429.0
2017-08-17 14:10:00,52.05,52.08,52.0,52.0,115025.0,41.8394,41.8635,41.7992,41.7992,115025.0
2017-08-17 14:15:00,52.01,52.02,51.93,51.96,217129.0,41.8072,41.8152,41.7429,41.767,217129.0
2017-08-17 14:20:00,51.95,51.99,51.93,51.98,102890.0,41.759,41.7911,41.7429,41.7831,102890.0
2017-08-17 14:25:00,51.98,52.03,51.97,52.02,135039.0,41.7831,41.8233,41.7751,41.8152,135039.0
2017-08-17 14:30:00,52.02,52.05,51.97,52.0,103548.0,41.8152,41.8394,41.7751,41.7992,103548.0
2017-08-17 14:35:00,52.0,52.03,51.97,51.99,94974.0,41.7992,41.8233,41.7751,41.7911,94974.0
2017-08-17 14:40:00,51.98,52.01,51.95,51.98,132252.0,41.7831,41.8072,41.759,41.7831,132252.0
2017-08-17 14:45:00,51.98,52.02,51.95,52.0,105330.0,41.7831,41.8152,41.759,41.7992,105330.0
2017-08-17 14:50:00,51.99,52.0,51.94,51.99,145536.0,41.7911,41.7992,41.7509,41.7911,145536.0
2017-08-17 14:55:00,51.99,52.05,51.97,52.04,113826.0,41.7911,41.8394,41.7751,41.8313,113826.0
2017-08-17 15:00:00,52.05,52.05,51.94,51.97,260622.0,41.8394,41.8394,41.7509,41.7751,260622.0
2017-08-17 15:05:00,51.97,51.98,51.93,51.98,177325.0,41.7751,41.7831,41.7429,41.7831,177325.0
2017-08-17 15:10:00,51.98,51.98,51.91,51.96,366635.0,41.7831,41.7831,41.7268,41.767,366635.0
2017-08-17 15:15:00,51.96,52.02,51.94,51.97,300087.0,41.767,41.8152,41.7509,41.7751,300087.0
2017-08-17 15:20:00,51.96,51.99,51.94,51.96,500423.0,41.767,41.7911,41.7509,41.767,500423.0
2017-08-17 15:25:00,51.95,52.0,51.95,51.99,295250.0,41.759,41.7992,41.759,41.7911,295250.0
2017-08-17 15:30:00,51.98,52.03,51.95,52.0,317034.0,41.7831,41.8233,41.759,41.7992,317034.0
2017-08-17 15:35:00,52.0,52.04,51.97,51.98,379988.0,41.7992,41.8313,41.7751,41.7831,379988.0
2017-08-17 15:40:00,51.98,51.99,51.91,51.94,558884.0,41.7831,41.7911,41.7268,41.7509,558884.0
2017-08-17 15:45:00,51.94,51.95,51.87,51.89,512183.0,41.7509,41.759,41.6947,41.7108,512183.0
2017-08-17 15:50:00,51.89,51.9,51.79,51.9,512637.0,41.7108,41.7188,41.6304,41.7188,512637.0
2017-08-17 15:55:00,51.9,51.92,51.81,51.81,1151208.0,41.7188,41.7349,41.6464,41.6464,1151208.0
2017-08-18 09:30:00,51.63,51.75,51.57,51.59,1333131.0,41.5018,41.5982,41.4535,41.4696,1333131.0
2017-08-18 09:35:00,51.59,51.61,51.48,51.51,279863.0,41.4696,41.4857,41.3812,41.4053,279863.0
2017-08-18 09:40:00,51.5,51.64,51.46,51.61,252183.0,41.3973,41.5098,41.3651,41.4857,252183.0
2017-08-18 09:45:00,51.61,51.68,51.54,51.57,319525.0,41.4857,41.5419,41.4294,41.4535,319525.0
2017-08-18 09:50:00,51.57,51.64,51.5,51.58,221513.0,41.4535,41.5098,41.3973,41.4616,221513.0
2017-08-18 09:55:00,51.58,51.6,51.49,51.52,157310.0,41.4616,41.4776,41.3892,41.4133,157310.0
2017-08-18 10:00:00,51.52,51.69,51.5,51.68,364102.0,41.4133,41.55,41.3973,41.5419,364102.0
2017-08-18 10:05:00,51.68,51.69,51.59,51.62,240090.0,41.5419,41.55,41.4696,41.4937,240090.0
2017-08-18 10:10:00,51.61,51.65,51.59,51.65,282151.0,41.4857,41.5178,41.4696,41.5178,282151.0
2017-08-18 10:15:00,51.65,51.68,51.58,51.59,139666.0,41.5178,41.5419,41.4616,41.4696,139666.0
2017-08-18 10:20:00,51.59,51.65,51.58,51.6,74047.0,41.4696,41.5178,41.4616,41.4776,74047.0
2017-08-18 10:25:00,51.6,51.63,51.52,51.53,82352.0,41.4776,41.5018,41.4133,41.4214,82352.0
2017-08-18 10:30:00,51.53,51.53,51.47,51.49,147015.0,41.4214,41.4214,41.3731,41.3892,147015.0
2017-08-18 10:35:00,51.49,51.52,51.47,51.52,165056.0,41.3892,41.4133,41.3731,41.4133,165056.0
2017-08-18 10:40:00,51.52,51.56,51.48,51.52,161243.0,41.4133,41.4455,41.3812,41.4133,161243.0
2017-08-18 10:45:00,51.52,51.53,51.46,51.48,150703.0,41.4133,41.4214,41.3651,41.3812,150703.0
2017-08-18 10:50:00,51.49,51.52,51.45,51.47,152750.0,41.3892,41.4133,41.3571,41.3731,152750.0
2017-08-18 10:55:00,51.47,51.52,51.45,51.46,67070.0,41.3731,41.4133,41.3571,41.3651,67070.0
2017-08-18 11:00:00,51.47,51.51,51.41,51.44,256388.0,41.3731,41.4053,41.3249,41.349,256388.0
2017-08-18 11:05:00,51.43,51.46,51.39,51.43,192906.0,41.341,41.3651,41.3088,41.341,192906.0
2017-08-18 11:10:00,51.43,51.45,51.38,51.43,134966.0,41.341,41.3571,41.3008,41.341,134966.0
2017-08-18 11:15:00,51.44,51.6,51.43,51.58,169962.0,41.349,41.4776,41.341,41.4616,169962.0
2017-08-18 11:20:00,51.58,51.65,51.55,51.6,179369.0,41.4616,41.5178,41.4374,41.4776,179369.0
2017-08-18 11:25:00,51.6,51.77,51.59,51.7,167951.0,41.4776,41.6143,41.4696,41.558,167951.0
2017-08-18 11:30:00,51.7,51.75,51.67,51.72,95241.0,41.558,41.5982,41.5339,41.5741,95241.0
2017-08-18 11:35:00,51.73,51.75,51.67,51.75,171074.0,41.5821,41.5982,41.5339,41.5982,171074.0
2017-08-18 11:40:00,51.75,51.81,51.73,51.8,112947.0,41.5982,41.6464,41.5821,41.6384,112947.0
2017-08-18 11:45:00,51.79,51.84,51.77,51.81,93449.0,41.6304,41.6706,41.6143,41.6464,93449.0
2017-08-18 11:50:00,51.81,51.93,51.81,51.89,176285.0,41.6464,41.7429,41.6464,41.7108,176285.0
2017-08-18 11:55:00,51.89,51.94,51.86,51.94,185429.0,41.7108,41.7509,41.6866,41.7509,185429.0
2017-08-18 12:00:00,51.94,51.94,51.86,51.87,174652.0,41.7509,41.7509,41.6866,41.6947,174652.0
2017-08-18 12:05:00,51.87,51.88,51.85,51.86,161404.0,41.6947,41.7027,41.6786,41.6866,161404.0
2017-08-18 12:10:00,51.87,51.94,51.87,51.93,150217.0,41.6947,41.7509,41.6947,41.7429,150217.0
2017-08-18 12:15:00,51.94,51.98,51.9,51.92,163711.0,41.7509,41.7831,41.7188,41.7349,163711.0
2017-08-18 12:20:00,51.91,51.93,51.89,51.91,100151.0,41.7268,41.7429,41.7108,41.7268,100151.0
2017-08-18 12:25:00,51.92,51.99,51.91,51.96,112226.0,41.7349,41.7911,41.7268,41.767,112226.0
2017-08-18 12:30:00,51.97,52.03,51.96,52.0,130246.0,41.7751,41.8233,41.767,41.7992,130246.0
2017-08-18 12:35:00,52.0,52.0,51.91,51.98,103549.0,41.7992,41.7992,41.7268,41.7831,103549.0
2017-08-18 12:40:00,51.98,52.14,51.98,52.03,245127.0,41.7831,41.9117,41.7831,41.8233,245127.0
2017-08-18 12:45:00,52.03,52.07,51.95,52.01,179581.0,41.8233,41.8554,41.759,41.8072,179581.0
2017-08-18 12:50:00,52.01,52.05,51.99,52.04,132250.0,41.8072,41.8394,41.7911,41.8313,132250.0
2017-08-18 12:55:00,52.04,52.06,52.0,52.01,108610.0,41.8313,41.8474,41.7992,41.8072,108610.0
2017-08-18 13:00:00,52.0,52.04,51.94,51.98,173530.0,41.7992,41.8313,41.7509,41.7831,173530.0
2017-08-18 13:05:00,51.99,52.03,51.97,51.98,63879.0,41.7911,41.8233,41.7751,41.7831,63879.0
2017-08-18 13:10:00,51.98,52.05,51.97,51.98,90896.0,41.7831,41.8394,41.7751,41.7831,90896.0
2017-08-18 13:15:00,51.98,52.02,51.93,51.94,113672.0,41.7831,41.8152,41.7429,41.7509,113672.0
2017-08-18 13:20:00,51.94,51.95,51.9,51.91,96859.0,41.7509,41.759,41.7188,41.7268,96859.0
2017-08-18 13:25:00,51.91,51.94,51.88,51.92,65976.0,41.7268,41.7509,41.7027,41.7349,65976.0
2017-08-18 13:30:00,51.92,51.96,51.91,51.95,76837.0,41.7349,41.767,41.7268,41.759,76837.0
2017-08-18 13:35:00,51.94,51.95,51.86,51.87,94166.0,41.7509,41.759,41.6866,41.6947,94166.0
2017-08-18 13:40:00,51.87,51.91,51.83,51.91,83479.0,41.6947,41.7268,41.6625,41.7268,83479.0
2017-08-18 13:45:00,51.9,51.93,51.89,51.93,76140.0,41.7188,41.7429,41.7108,41.7429,76140.0
2017-08-18 13:50:00,51.92,51.95,51.88,51.91,71208.0,41.7349,41.759,41.7027,41.7268,71208.0
2017-08-18 13:55:00,51.91,51.91,51.81,51.81,83947.0,41.7268,41.7268,41.6464,41.6464,83947.0
2017-08-18 14:00:00,51.82,51.86,51.81,51.85,111407.0,41.6545,41.6866,41.6464,41.6786,111407.0
2017-08-18 14:05:00,51.85,51.86,51.77,51.81,154217.0,41.6786,41.6866,41.6143,41.6464,154217.0
2017-08-18 14:10:00,51.82,51.84,51.8,51.8,100265.0,41.6545,41.6706,41.6384,41.6384,100265.0
2017-08-18 14:15:00,51.8,51.82,51.77,51.8,102227.0,41.6384,41.6545,41.6143,41.6384,102227.0
2017-08-18 14:20:00,51.8,51.8,51.76,51.8,132166.0,41.6384,41.6384,41.6063,41.6384,132166.0
2017-08-18 14:25:00,51.8,51.87,51.79,51.82,144224.0,41.6384,41.6947,41.6304,41.6545,144224.0
2017-08-18 14:30:00,51.82,51.84,51.79,51.8,93399.0,41.6545,41.6706,41.6304,41.6384,93399.0
2017-08-18 14:35:00,51.8,51.84,51.79,51.8,74226.0,41.6384,41.6706,41.6304,41.6384,74226.0
2017-08-18 14:40:00,51.79,51.83,51.78,51.8,105595.0,41.6304,41.6625,41.6223,41.6384,105595.0
2017-08-18 14:45:00,51.8,51.82,51.78,51.82,95511.0,41.6384,41.6545,41.6223,41.6545,95511.0
2017-08-18 14:50:00,51.82,51.82,51.75,51.77,75565.0,41.6545,41.6545,41.5982,41.6143,75565.0
2017-08-18 14:55:00,51.77,51.79,51.75,51.76,84549.0,41.6143,41.6304,41.5982,41.6063,84549.0
2017-08-18 15:00:00,51.75,51.79,51.72,51.77,142815.0,41.5982,41.6304,41.5741,41.6143,142815.0
2017-08-18 15:05:00,51.78,51.83,51.77,51.81,117404.0,41.6223,41.6625,41.6143,41.6464,117404.0
2017-08-18 15:10:00,51.81,51.82,51.76,51.79,132169.0,41.6464,41.6545,41.6063,41.6304,132169.0
2017-08-18 15:15:00,51.79,51.79,51.73,51.75,109594.0,41.6304,41.6304,41.5821,41.5982,109594.0
2017-08-18 15:20:00,51.76,51.77,51.69,51.72,125967.0,41.6063,41.6143,41.55,41.5741,125967.0
2017-08-18 15:25:00,51.72,51.78,51.72,51.73,144483.0,41.5741,41.6223,41.5741,41.5821,144483.0
2017-08-18 15:30:00,51.73,51.75,51.69,51.72,152050.0,41.5821,41.5982,41.55,41.5741,152050.0
2017-08-18 15:35:00,51.72,51.8,51.7,51.77,188253.0,41.5741,41.6384,41.558,41.6143,188253.0
2017-08-18 15:40:00,51.77,51.79,51.75,51.75,159812.0,41.6143,41.6304,41.5982,41.5982,159812.0
2017-08-18 15:45:00,51.75,51.82,51.73,51.73,279021.0,41.5982,41.6545,41.5821,41.5821,279021.0
2017-08-18 15:50:00,51.73,51.76,51.7,51.73,363762.0,41.5821,41.6063,41.558,41.5821,363762.0
2017-08-18 15:55:00,51.74,51.75,51.67,51.68,1012625.0,41.5902,41.5982,41.5339,41.5419,1012625.0
2017-08-21 09:30:00,51.74,51.8,51.67,51.71,343019.0,41.5902,41.6384,41.5339,41.5661,343019.0
2017-08-21 09:35:00,51.7,51.7,51.58,51.59,249639.0,41.558,41.558,41.4616,41.4696,249639.0
2017-08-21 09:40:00,51.59,51.64,51.57,51.6,195380.0,41.4696,41.5098,41.4535,41.4776,195380.0
2017-08-21 09:45:00,51.6,51.6,51.49,51.55,102177.0,41.4776,41.4776,41.3892,41.4374,102177.0
2017-08-21 09:50:00,51.55,51.55,51.48,51.53,106369.0,41.4374,41.4374,41.3812,41.4214,106369.0
2017-08-21 09:55:00,51.53,51.57,51.49,51.55,132714.0,41.4214,41.4535,41.3892,41.4374,132714.0
2017-08-21 10:00:00,51.55,51.56,51.46,51.53,101007.0,41.4374,41.4455,41.3651,41.4214,101007.0
2017-08-21 10:05:00,51.53,51.59,51.48,51.59,134950.0,41.4214,41.4696,41.3812,41.4696,134950.0
2017-08-21 10:10:00,51.59,51.59,51.51,51.55,80570.0,41.4696,41.4696,41.4053,41.4374,80570.0
2017-08-21 10:15:00,51.55,51.56,51.49,51.52,109008.0,41.4374,41.4455,41.3892,41.4133,109008.0
2017-08-21 10:20:00,51.51,51.51,51.4,51.43,169965.0,41.4053,41.4053,41.3169,41.341,169965.0
2017-08-21 10:25:00,51.43,51.49,51.43,51.44,109064.0,41.341,41.3892,41.341,41.349,109064.0
2017-08-21 10:30:00,51.44,51.48,51.42,51.48,62464.0,41.349,41.3812,41.333,41.3812,62464.0
2017-08-21 10:35:00,51.48,51.49,51.45,51.46,79851.0,41.3812,41.3892,41.3571,41.3651,79851.0
2017-08-21 10:40:00,51.46,51.57,51.45,51.51,124436.0,41.3651,41.4535,41.3571,41.4053,124436.0
2017-08-21 10:45:00,51.51,51.52,51.49,51.49,49448.0,41.4053,41.4133,41.3892,41.3892,49448.0
2017-08-21 10:50:00,51.5,51.57,51.5,51.51,156854.0,41.3973,41.4535,41.3973,41.4053,156854.0
2017-08-21 10:55:00,51.51,51.57,51.5,51.55,99304.0,41.4053,41.4535,41.3973,41.4374,99304.0
2017-08-21 11:00:00,51.55,51.56,51.51,51.55,143093.0,41.4374,41.4455,41.4053,41.4374,143093.0
2017-08-21 11:05:00,51.56,51.62,51.55,51.62,167998.0,41.4455,41.4937,41.4374,41.4937,167998.0
2017-08-21 11:10:00,51.62,51.71,51.61,51.69,170905.0,41.4937,41.5661,41.4857,41.55,170905.0
2017-08-21 11:15:00,51.7,51.73,51.67,51.72,109963.0,41.558,41.5821,41.5339,41.5741,109963.0
2017-08-21 11:20:00,51.72,51.74,51.69,51.71,123658.0,41.5741,41.5902,41.55,41.5661,123658.0
2017-08-21 11:25:00,51.7,51.75,51.68,51.71,155568.0,41.558,41.5982,41.5419,41.5661,155568.0
2017-08-21 11:30:00,51.71,51.73,51.65,51.66,131641.0,41.5661,41.5821,41.5178,41.5259,131641.0
2017-08-21 11:35:00,51.65,51.67,51.63,51.66,146591.0,41.5178,41.5339,41.5018,41.5259,146591.0
2017-08-21 11:40:00,51.66,51.7,51.66,51.69,94707.0,41.5259,41.558,41.5259,41.55,94707.0
2017-08-21 11:45:00,51.69,51.73,51.67,51.69,146011.0,41.55,41.5821,41.5339,41.55,146011.0
2017-08-21 11:50:00,51.69,51.71,51.69,51.7,72460.0,41.55,41.5661,41.55,41.558,72460.0
2017-08-21 11:55:00,51.7,51.7,51.67,51.7,65874.0,41.558,41.558,41.5339,41.558,65874.0
2017-08-21 12:00:00,51.7,51.71,51.68,51.71,83635.0,41.558,41.5661,41.5419,41.5661,83635.0
2017-08-21 12:05:00,51.7,51.72,51.68,51.72,62850.0,41.558,41.5741,41.5419,41.5741,62850.0
2017-08-21 12:10:00,51.72,51.72,51.68,51.69,61244.0,41.5741,41.5741,41.5419,41.55,61244.0
2017-08-21 12:15:00,51.68,51.69,51.65,51.65,59640.0,41.5419,41.55,41.5178,41.5178,59640.0
2017-08-21 12:20:00,51.65,51.72,51.64,51.7,105742.0,41.5178,41.5741,41.5098,41.558,105742.0
2017-08-21 12:25:00,51.7,51.75,51.66,51.75,164939.0,41.558,41.5982,41.5259,41.5982,164939.0
2017-08-21 12:30:00,51.74,51.75,51.69,51.72,143690.0,41.5902,41.5982,41.55,41.5741,143690.0
2017-08-21 12:35:00,51.72,51.72,51.69,51.7,66707.0,41.5741,41.5741,41.55,41.558,66707.0
2017-08-21 12:40:00,51.69,51.71,51.69,51.71,30929.0,41.55,41.5661,41.55,41.5661,30929.0
2017-08-21 12:45:00,51.71,51.71,51.68,51.7,51921.0,41.5661,41.5661,41.5419,41.558,51921.0
2017-08-21 12:50:00,51.7,51.71,51.68,51.68,70003.0,41.558,41.5661,41.5419,41.5419,70003.0
2017-08-21 12:55:00,51.69,51.69,51.66,51.67,53569.0,41.55,41.55,41.5259,41.5339,53569.0
2017-08-21 13:00:00,51.67,51.7,51.67,51.68,68075.0,41.5339,41.558,41.5339,41.5419,68075.0
2017-08-21 13:05:00,51.68,51.68,51.65,51.65,90901.0,41.5419,41.5419,41.5178,41.5178,90901.0
2017-08-21 13:10:00,51.65,51.67,51.65,51.66,61437.0,41.5178,41.5339,41.5178,41.5259,61437.0
2017-08-21 13:15:00,51.66,51.66,51.63,51.65,82278.0,41.5259,41.5259,41.5018,41.5178,82278.0
2017-08-21 13:20:00,51.66,51.68,51.65,51.66,76808.0,41.5259,41.5419,41.5178,41.5259,76808.0
2017-08-21 13:25:00,51.66,51.67,51.65,51.65,62107.0,41.5259,41.5339,41.5178,41.5178,62107.0
2017-08-21 13:30:00,51.66,51.7,51.64,51.69,162323.0,41.5259,41.558,41.5098,41.55,162323.0
2017-08-21 13:35:00,51.68,51.69,51.65,51.66,109859.0,41.5419,41.55,41.5178,41.5259,109859.0
2017-08-21 13:40:00,51.66,51.69,51.65,51.69,73368.0,41.5259,41.55,41.5178,41.55,73368.0
2017-08-21 13:45:00,51.68,51.69,51.63,51.64,94543.0,41.5419,41.55,41.5018,41.5098,94543.0
2017-08-21 13:50:00,51.64,51.64,51.57,51.58,105339.0,41.5098,41.5098,41.4535,41.4616,105339.0
2017-08-21 13:55:00,51.57,51.58,51.54,51.55,53950.0,41.4535,41.4616,41.4294,41.4374,53950.0
2017-08-21 14:00:00,51.55,51.58,51.54,51.56,104821.0,41.4374,41.4616,41.4294,41.4455,104821.0
2017-08-21 14:05:00,51.55,51.57,51.53,51.56,96390.0,41.4374,41.4535,41.4214,41.4455,96390.0
2017-08-21 14:10:00,51.56,51.57,51.52,51.52,116547.0,41.4455,41.4535,41.4133,41.4133,116547.0
2017-08-21 14:15:00,51.52,51.55,51.5,51.53,129106.0,41.4133,41.4374,41.3973,41.4214,129106.0
2017-08-21 14:20:00,51.54,51.58,51.53,51.58,70658.0,41.4294,41.4616,41.4214,41.4616,70658.0
2017-08-21 14:25:00,51.58,51.6,51.55,51.57,134821.0,41.4616,41.4776,41.4374,41.4535,134821.0
2017-08-21 14:30:00,51.57,51.6,51.55,51.56,144044.0,41.4535,41.4776,41.4374,41.4455,144044.0
2017-08-21 14:35:00,51.56,51.61,51.56,51.59,122773.0,41.4455,41.4857,41.4455,41.4696,122773.0
2017-08-21 14:40:00,51.59,51.63,51.58,51.63,67529.0,41.4696,41.5018,41.4616,41.5018,67529.0
2017-08-21 14:45:00,51.63,51.66,51.61,51.62,146649.0,41.5018,41.5259,41.4857,41.4937,146649.0
2017-08-21 14:50:00,51.62,51.64,51.61,51.62,85839.0,41.4937,41.5098,41.4857,41.4937,85839.0
2017-08-21 14:55:00,51.61,51.65,51.61,51.65,61698.0,41.4857,41.5178,41.4857,41.5178,61698.0
2017-08-21 15:00:00,51.65,51.65,51.62,51.64,92043.0,41.5178,41.5178,41.4937,41.5098,92043.0
2017-08-21 15:05:00,51.63,51.65,51.62,51.65,88744.0,41.5018,41.5178,41.4937,41.5178,88744.0
2017-08-21 15:10:00,51.65,51.66,51.6,51.62,162888.0,41.5178,41.5259,41.4776,41.4937,162888.0
2017-08-21 15:15:00,51.62,51.66,51.61,51.66,130086.0,41.4937,41.5259,41.4857,41.5259,130086.0
2017-08-21 15:20:00,51.65,51.78,51.65,51.75,237675.0,41.5178,41.6223,41.5178,41.5982,237675.0
2017-08-21 15:25:00,51.76,51.81,51.74,51.8,165036.0,41.6063,41.6464,41.5902,41.6384,165036.0
2017-08-21 15:30:00,51.81,51.81,51.78,51.8,154183.0,41.6464,41.6464,41.6223,41.6384,154183.0
2017-08-21 15:35:00,51.81,51.88,51.8,51.88,175671.0,41.6464,41.7027,41.6384,41.7027,175671.0
2017-08-21 15:40:00,51.88,51.91,51.84,51.86,377468.0,41.7027,41.7268,41.6706,41.6866,377468.0
2017-08-21 15:45:00,51.86,51.88,51.84,51.84,346087.0,41.6866,41.7027,41.6706,41.6706,346087.0
2017-08-21 15:50:00,51.85,51.87,51.84,51.85,511328.0,41.6786,41.6947,41.6706,41.6786,511328.0
2017-08-21 15:55:00,51.84,51.85,51.79,51.82,876854.0,41.6706,41.6786,41.6304,41.6545,876854.0
2017-08-22 09:30:00,51.95,52.11,51.92,52.08,409131.0,41.759,41.8876,41.7349,41.8635,409131.0
2017-08-22 09:35:00,52.08,52.11,52.03,52.07,149248.0,41.8635,41.8876,41.8233,41.8554,149248.0
2017-08-22 09:40:00,52.07,52.1,52.05,52.06,96612.0,41.8554,41.8796,41.8394,41.8474,96612.0
2017-08-22 09:45:00,52.06,52.07,52.0,52.01,130959.0,41.8474,41.8554,41.7992,41.8072,130959.0
2017-08-22 09:50:00,52.02,52.14,52.01,52.14,166024.0,41.8152,41.9117,41.8072,41.9117,166024.0
2017-08-22 09:55:00,52.14,52.2,52.13,52.16,199362.0,41.9117,41.9599,41.9037,41.9278,199362.0
2017-08-22 10:00:00,52.16,52.19,52.13,52.16,137590.0,41.9278,41.9519,41.9037,41.9278,137590.0
2017-08-22 10:05:00,52.16,52.2,52.15,52.16,189480.0,41.9278,41.9599,41.9197,41.9278,189480.0
2017-08-22 10:10:00,52.16,52.17,52.12,52.16,247549.0,41.9278,41.9358,41.8956,41.9278,247549.0
2017-08-22 10:15:00,52.16,52.17,52.13,52.16,130080.0,41.9278,41.9358,41.9037,41.9278,130080.0
2017-08-22 10:20:00,52.16,52.25,52.16,52.21,125845.0,41.9278,42.0001,41.9278,41.968,125845.0
2017-08-22 10:25:00,52.21,52.22,52.19,52.2,136592.0,41.968,41.976,41.9519,41.9599,136592.0
2017-08-22 10:30:00,52.2,52.2,52.14,52.15,119670.0,41.9599,41.9599,41.9117,41.9197,119670.0
2017-08-22 10:35:00,52.15,52.2,52.14,52.15,156915.0,41.9197,41.9599,41.9117,41.9197,156915.0
2017-08-22 10:40:00,52.16,52.17,52.14,52.16,122116.0,41.9278,41.9358,41.9117,41.9278,122116.0
2017-08-22 10:45:00,52.16,52.16,52.13,52.15,68171.0,41.9278,41.9278,41.9037,41.9197,68171.0
2017-08-22 10:50:00,52.15,52.2,52.14,52.2,127858.0,41.9197,41.9599,41.9117,41.9599,127858.0
2017-08-22 10:55:00,52.19,52.2,52.15,52.17,248309.0,41.9519,41.9599,41.9197,41.9358,248309.0
2017-08-22 11:00:00,52.18,52.21,52.15,52.16,110610.0,41.9439,41.968,41.9197,41.9278,110610.0
2017-08-22 11:05:00,52.16,52.17,52.14,52.17,113077.0,41.9278,41.9358,41.9117,41.9358,113077.0
2017-08-22 11:10:00,52.17,52.22,52.14,52.16,138090.0,41.9358,41.976,41.9117,41.9278,138090.0
2017-08-22 11:15:00,52.16,52.19,52.14,52.16,130876.0,41.9278,41.9519,41.9117,41.9278,130876.0
2017-08-22 11:20:00,52.16,52.17,52.15,52.16,47319.0,41.9278,41.9358,41.9197,41.9278,47319.0
2017-08-22 11:25:00,52.15,52.16,52.14,52.16,81798.0,41.9197,41.9278,41.9117,41.9278,81798.0
2017-08-22 11:30:00,52.15,52.19,52.15,52.17,151931.0,41.9197,41.9519,41.9197,41.9358,151931.0
2017-08-22 11:35:00,52.17,52.2,52.16,52.2,82043.0,41.9358,41.9599,41.9278,41.9599,82043.0
2017-08-22 11:40:00,52.2,52.2,52.16,52.18,97314.0,41.9599,41.9599,41.9278,41.9439,97314.0
2017-08-22 11:45:00,52.18,52.23,52.17,52.21,126857.0,41.9439,41.9841,41.9358,41.968,126857.0
2017-08-22 11:50:00,52.21,52.23,52.21,52.22,60438.0,41.968,41.9841,41.968,41.976,60438.0
2017-08-22 11:55:00,52.21,52.23,52.2,52.22,74134.0,41.968,41.9841,41.9599,41.976,74134.0
2017-08-22 12:00:00,52.22,52.26,52.22,52.23,116778.0,41.976,42.0082,41.976,41.9841,116778.0
2017-08-22 12:05:00,52.24,52.25,52.22,52.22,78751.0,41.9921,42.0001,41.976,41.976,78751.0
2017-08-22 12:10:00,52.22,52.26,52.22,52.25,99378.0,41.976,42.0082,41.976,42.0001,99378.0
2017-08-22 12:15:00,52.24,52.25,52.24,52.25,48701.0,41.9921,42.0001,41.9921,42.0001,48701.0
2017-08-22 12:20:00,52.25,52.25,52.22,52.23,120124.0,42.0001,42.0001,41.976,41.9841,120124.0
2017-08-22 12:25:00,52.23,52.23,52.16,52.19,113036.0,41.9841,41.9841,41.9278,41.9519,113036.0
2017-08-22 12:30:00,52.18,52.19,52.18,52.19,25670.0,41.9439,41.9519,41.9439,41.9519,25670.0
2017-08-22 12:35:00,52.18,52.19,52.14,52.16,121496.0,41.9439,41.9519,41.9117,41.9278,121496.0
2017-08-22 12:40:00,52.17,52.21,52.16,52.19,85579.0,41.9358,41.968,41.9278,41.9519,85579.0
2017-08-22 12:45:00,52.2,52.2,52.17,52.17,51648.0,41.9599,41.9599,41.9358,41.9358,51648.0
2017-08-22 12:50:00,52.16,52.18,52.15,52.17,55862.0,41.9278,41.9439,41.9197,41.9358,55862.0
2017-08-22 12:55:00,52.17,52.18,52.16,52.18,52721.0,41.9358,41.9439,41.9278,41.9439,52721.0
2017-08-22 13:00:00,52.18,52.22,52.16,52.2,83101.0,41.9439,41.976,41.9278,41.9599,83101.0
2017-08-22 13:05:00,52.2,52.21,52.18,52.19,74404.0,41.9599,41.968,41.9439,41.9519,74404.0
2017-08-22 13:10:00,52.18,52.21,52.18,52.21,59673.0,41.9439,41.968,41.9439,41.968,59673.0
2017-08-22 13:15:00,52.2,52.21,52.18,52.19,63239.0,41.9599,41.968,41.9439,41.9519,63239.0
2017-08-22 13:20:00,52.19,52.21,52.18,52.19,73620.0,41.9519,41.968,41.9439,41.9519,73620.0
2017-08-22 13:25:00,52.2,52.2,52.18,52.2,82915.0,41.9599,41.9599,41.9439,41.9599,82915.0
2017-08-22 13:30:00,52.19,52.2,52.17,52.17,65400.0,41.9519,41.9599,41.9358,41.9358,65400.0
2017-08-22 13:35:00,52.17,52.18,52.14,52.15,67210.0,41.9358,41.9439,41.9117,41.9197,67210.0
2017-08-22 13:40:00,52.14,52.17,52.14,52.16,90931.0,41.9117,41.9358,41.9117,41.9278,90931.0
2017-08-22 13:45:00,52.15,52.18,52.14,52.18,115431.0,41.9197,41.9439,41.9117,41.9439,115431.0
2017-08-22 13:50:00,52.19,52.19,52.16,52.16,53464.0,41.9519,41.9519,41.9278,41.9278,53464.0
2017-08-22 13:55:00,52.16,52.19,52.15,52.18,64081.0,41.9278,41.9519,41.9197,41.9439,64081.0
2017-08-22 14:00:00,52.18,52.19,52.15,52.15,207498.0,41.9439,41.9519,41.9197,41.9197,207498.0
2017-08-22 14:05:00,52.15,52.16,52.14,52.15,92461.0,41.9197,41.9278,41.9117,41.9197,92461.0
2017-08-22 14:10:00,52.15,52.15,52.12,52.13,101657.0,41.9197,41.9197,41.8956,41.9037,101657.0
2017-08-22 14:15:00,52.13,52.16,52.12,52.14,148105.0,41.9037,41.9278,41.8956,41.9117,148105.0
2017-08-22 14:20:00,52.13,52.15,52.12,52.13,96602.0,41.9037,41.9197,41.8956,41.9037,96602.0
2017-08-22 14:25:00,52.14,52.15,52.13,52.14,145743.0,41.9117,41.9197,41.9037,41.9117,145743.0
2017-08-22 14:30:00,52.14,52.17,52.13,52.16,125214.0,41.9117,41.9358,41.9037,41.9278,125214.0
2017-08-22 14:35:00,52.17,52.17,52.15,52.16,111716.0,41.9358,41.9358,41.9197,41.9278,111716.0
2017-08-22 14:40:00,52.16,52.17,52.11,52.11,130929.0,41.9278,41.9358,41.8876,41.8876,130929.0
2017-08-22 14:45:00,52.12,52.12,52.08,52.11,86446.0,41.8956,41.8956,41.8635,41.8876,86446.0
2017-08-22 14:50:00,52.1,52.15,52.1,52.15,86970.0,41.8796,41.9197,41.8796,41.9197,86970.0
2017-08-22 14:55:00,52.14,52.15,52.12,52.12,93230.0,41.9117,41.9197,41.8956,41.8956,93230.0
2017-08-22 15:00:00,52.12,52.14,52.11,52.12,91026.0,41.8956,41.9117,41.8876,41.8956,91026.0
2017-08-22 15:05:00,52.12,52.12,52.11,52.12,76368.0,41.8956,41.8956,41.8876,41.8956,76368.0
2017-08-22 15:10:00,52.12,52.13,52.11,52.12,118164.0,41.8956,41.9037,41.8876,41.8956,118164.0
2017-08-22 15:15:00,52.11,52.13,52.1,52.11,139370.0,41.8876,41.9037,41.8796,41.8876,139370.0
2017-08-22 15:20:00,52.1,52.14,52.1,52.14,157579.0,41.8796,41.9117,41.8796,41.9117,157579.0
2017-08-22 15:25:00,52.14,52.17,52.13,52.14,153984.0,41.9117,41.9358,41.9037,41.9117,153984.0
2017-08-22 15:30:00,52.14,52.17,52.12,52.12,198241.0,41.9117,41.9358,41.8956,41.8956,198241.0
2017-08-22 15:35:00,52.13,52.17,52.12,52.13,163629.0,41.9037,41.9358,41.8956,41.9037,163629.0
2017-08-22 15:40:00,52.13,52.19,52.13,52.18,235114.0,41.9037,41.9519,41.9037,41.9439,235114.0
2017-08-22 15:45:00,52.19,52.27,52.18,52.2,459367.0,41.9519,42.0162,41.9439,41.9599,459367.0
2017-08-22 15:50:00,52.2,52.21,52.14,52.17,381881.0,41.9599,41.968,41.9117,41.9358,381881.0
2017-08-22 15:55:00,52.17,52.22,52.11,52.22,1063962.0,41.9358,41.976,41.8876,41.976,1063962.0
2017-08-23 09:30:00,51.83,52.06,51.8,51.97,351047.0,41.6625,41.8474,41.6384,41.7751,351047.0
2017-08-23 09:35:00,51.96,52.13,51.96,52.0,195146.0,41.767,41.9037,41.767,41.7992,195146.0
2017-08-23 09:40:00,52.0,52.06,51.97,52.04,202850.0,41.7992,41.8474,41.7751,41.8313,202850.0
2017-08-23 09:45:00,52.05,52.09,52.03,52.05,117326.0,41.8394,41.8715,41.8233,41.8394,117326.0
2017-08-23 09:50:00,52.04,52.06,51.99,52.0,84250.0,41.8313,41.8474,41.7911,41.7992,84250.0
2017-08-23 09:55:00,52.0,52.07,52.0,52.06,74003.0,41.7992,41.8554,41.7992,41.8474,74003.0
2017-08-23 10:00:00,52.06,52.06,51.96,52.0,137314.0,41.8474,41.8474,41.767,41.7992,137314.0
2017-08-23 10:05:00,52.0,52.03,51.96,51.99,171996.0,41.7992,41.8233,41.767,41.7911,171996.0
2017-08-23 10:10:00,51.99,52.05,51.99,52.04,112518.0,41.7911,41.8394,41.7911,41.8313,112518.0
2017-08-23 10:15:00,52.05,52.18,52.04,52.13,148488.0,41.8394,41.9439,41.8313,41.9037,148488.0
2017-08-23 10:20:00,52.14,52.15,52.07,52.1,73686.0,41.9117,41.9197,41.8554,41.8796,73686.0
2017-08-23 10:25:00,52.1,52.11,52.06,52.08,78045.0,41.8796,41.8876,41.8474,41.8635,78045.0
2017-08-23 10:30:00,52.09,52.13,52.06,52.13,74301.0,41.8715,41.9037,41.8474,41.9037,74301.0
2017-08-23 10:35:00,52.14,52.16,52.11,52.15,73074.0,41.9117,41.9278,41.8876,41.9197,73074.0
2017-08-23 10:40:00,52.16,52.19,52.13,52.14,76595.0,41.9278,41.9519,41.9037,41.9117,76595.0
2017-08-23 10:45:00,52.15,52.21,52.15,52.2,75253.0,41.9197,41.968,41.9197,41.9599,75253.0
2017-08-23 10:50:00,52.21,52.28,52.19,52.28,70197.0,41.968,42.0242,41.9519,42.0242,70197.0
2017-08-23 10:55:00,52.28,52.28,52.25,52.25,80392.0,42.0242,42.0242,42.0001,42.0001,80392.0
2017-08-23 11:00:00,52.25,52.27,52.21,52.27,65955.0,42.0001,42.0162,41.968,42.0162,65955.0
2017-08-23 11:05:00,52.27,52.28,52.24,52.26,89498.0,42.0162,42.0242,41.9921,42.0082,89498.0
2017-08-23 11:10:00,52.26,52.29,52.23,52.24,107639.0,42.0082,42.0323,41.9841,41.9921,107639.0
2017-08-23 11:15:00,52.25,52.29,52.24,52.28,81219.0,42.0001,42.0323,41.9921,42.0242,81219.0
2017-08-23 11:20:00,52.28,52.32,52.27,52.3,53429.0,42.0242,42.0564,42.0162,42.0403,53429.0
2017-08-23 11:25:00,52.31,52.38,52.31,52.37,310747.0,42.0484,42.1046,42.0484,42.0966,310747.0
2017-08-23 11:30:00,52.37,52.37,52.34,52.37,71323.0,42.0966,42.0966,42.0725,42.0966,71323.0
2017-08-23 11:35:00,52.37,52.43,52.36,52.43,76644.0,42.0966,42.1448,42.0886,42.1448,76644.0
2017-08-23 11:40:00,52.43,52.48,52.42,52.48,128097.0,42.1448,42.185,42.1368,42.185,128097.0
2017-08-23 11:45:00,52.48,52.48,52.45,52.47,104857.0,42.185,42.185,42.1609,42.177,104857.0
2017-08-23 11:50:00,52.47,52.47,52.4,52.42,143056.0,42.177,42.177,42.1207,42.1368,143056.0
2017-08-23 11:55:00,52.41,52.43,52.39,52.4,71360.0,42.1287,42.1448,42.1127,42.1207,71360.0
2017-08-23 12:00:00,52.4,52.41,52.35,52.37,80920.0,42.1207,42.1287,42.0805,42.0966,80920.0
2017-08-23 12:05:00,52.37,52.42,52.37,52.41,69335.0,42.0966,42.1368,42.0966,42.1287,69335.0
2017-08-23 12:10:00,52.4,52.41,52.34,52.35,110053.0,42.1207,42.1287,42.0725,42.0805,110053.0
2017-08-23 12:15:00,52.35,52.36,52.33,52.33,67570.0,42.0805,42.0886,42.0644,42.0644,67570.0
2017-08-23 12:20:00,52.34,52.36,52.32,52.36,68434.0,42.0725,42.0886,42.0564,42.0886,68434.0
2017-08-23 12:25:00,52.35,52.36,52.3,52.31,56483.0,42.0805,42.0886,42.0403,42.0484,56483.0
2017-08-23 12:30:00,52.32,52.32,52.28,52.32,63312.0,42.0564,42.0564,42.0242,42.0564,63312.0
2017-08-23 12:35:00,52.32,52.32,52.28,52.28,51098.0,42.0564,42.0564,42.0242,42.0242,51098.0
2017-08-23 12:40:00,52.28,52.29,52.24,52.26,45060.0,42.0242,42.0323,41.9921,42.0082,45060.0
2017-08-23 12:45:00,52.26,52.27,52.18,52.2,87711.0,42.0082,42.0162,41.9439,41.9599,87711.0
2017-08-23 12:50:00,52.2,52.24,52.2,52.23,29727.0,41.9599,41.9921,41.9599,41.9841,29727.0
2017-08-23 12:55:00,52.23,52.27,52.22,52.25,79016.0,41.9841,42.0162,41.976,42.0001,79016.0
2017-08-23 13:00:00,52.24,52.25,52.21,52.22,35511.0,41.9921,42.0001,41.968,41.976,35511.0
2017-08-23 13:05:00,52.22,52.26,52.22,52.26,107043.0,41.976,42.0082,41.976,42.0082,107043.0
2017-08-23 13:10:00,52.26,52.26,52.25,52.26,19532.0,42.0082,42.0082,42.0001,42.0082,19532.0
2017-08-23 13:15:00,52.26,52.26,52.17,52.18,114023.0,42.0082,42.0082,41.9358,41.9439,114023.0
2017-08-23 13:20:00,52.17,52.18,52.15,52.17,36974.0,41.9358,41.9439,41.9197,41.9358,36974.0
2017-08-23 13:25:00,52.17,52.2,52.15,52.2,128017.0,41.9358,41.9599,41.9197,41.9599,128017.0
2017-08-23 13:30:00,52.2,52.21,52.18,52.2,66896.0,41.9599,41.968,41.9439,41.9599,66896.0
2017-08-23 13:35:00,52.19,52.21,52.19,52.2,42522.0,41.9519,41.968,41.9519,41.9599,42522.0
2017-08-23 13:40:00,52.2,52.2,52.16,52.16,70225.0,41.9599,41.9599,41.9278,41.9278,70225.0
2017-08-23 13:45:00,52.16,52.17,52.16,52.16,31505.0,41.9278,41.9358,41.9278,41.9278,31505.0
2017-08-23 13:50:00,52.16,52.17,52.15,52.15,73954.0,41.9278,41.9358,41.9197,41.9197,73954.0
2017-08-23 13:55:00,52.16,52.18,52.13,52.18,107325.0,41.9278,41.9439,41.9037,41.9439,107325.0
2017-08-23 14:00:00,52.18,52.2,52.14,52.17,87827.0,41.9439,41.9599,41.9117,41.9358,87827.0
2017-08-23 14:05:00,52.17,52.17,52.15,52.16,39155.0,41.9358,41.9358,41.9197,41.9278,39155.0
2017-08-23 14:10:00,52.16,52.21,52.15,52.17,64742.0,41.9278,41.968,41.9197,41.9358,64742.0
2017-08-23 14:15:00,52.17,52.17,52.14,52.17,46787.0,41.9358,41.9358,41.9117,41.9358,46787.0
2017-08-23 14:20:00,52.17,52.17,52.14,52.16,49141.0,41.9358,41.9358,41.9117,41.9278,49141.0
2017-08-23 14:25:00,52.16,52.17,52.15,52.17,59867.0,41.9278,41.9358,41.9197,41.9358,59867.0
2017-08-23 14:30:00,52.16,52.18,52.15,52.16,88407.0,41.9278,41.9439,41.9197,41.9278,88407.0
2017-08-23 14:35:00,52.16,52.16,52.12,52.13,66444.0,41.9278,41.9278,41.8956,41.9037,66444.0
2017-08-23 14:40:00,52.13,52.18,52.13,52.18,71217.0,41.9037,41.9439,41.9037,41.9439,71217.0
2017-08-23 14:45:00,52.17,52.21,52.15,52.18,84257.0,41.9358,41.968,41.9197,41.9439,84257.0
2017-08-23 14:50:00,52.18,52.18,52.15,52.17,72460.0,41.9439,41.9439,41.9197,41.9358,72460.0
2017-08-23 14:55:00,52.17,52.17,52.14,52.15,61129.0,41.9358,41.9358,41.9117,41.9197,61129.0
2017-08-23 15:00:00,52.15,52.18,52.14,52.15,60616.0,41.9197,41.9439,41.9117,41.9197,60616.0
2017-08-23 15:05:00,52.15,52.16,52.13,52.14,110667.0,41.9197,41.9278,41.9037,41.9117,110667.0
2017-08-23 15:10:00,52.14,52.14,52.09,52.1,89854.0,41.9117,41.9117,41.8715,41.8796,89854.0
2017-08-23 15:15:00,52.09,52.13,52.09,52.13,83004.0,41.8715,41.9037,41.8715,41.9037,83004.0
2017-08-23 15:20:00,52.13,52.15,52.12,52.15,87616.0,41.9037,41.9197,41.8956,41.9197,87616.0
2017-08-23 15:25:00,52.15,52.18,52.14,52.15,148595.0,41.9197,41.9439,41.9117,41.9197,148595.0
2017-08-23 15:30:00,52.16,52.16,52.13,52.14,74281.0,41.9278,41.9278,41.9037,41.9117,74281.0
2017-08-23 15:35:00,52.14,52.19,52.12,52.16,174523.0,41.9117,41.9519,41.8956,41.9278,174523.0
2017-08-23 15:40:00,52.16,52.17,52.12,52.13,181291.0,41.9278,41.9358,41.8956,41.9037,181291.0
2017-08-23 15:45:00,52.12,52.13,52.09,52.11,410372.0,41.8956,41.9037,41.8715,41.8876,410372.0
2017-08-23 15:50:00,52.1,52.11,52.03,52.04,278602.0,41.8796,41.8876,41.8233,41.8313,278602.0
2017-08-23 15:55:00,52.03,52.06,52.02,52.02,642973.0,41.8233,41.8474,41.8152,41.8152,642973.0
2017-08-24 09:30:00,52.19,52.21,52.08,52.15,212562.0,41.9519,41.968,41.8635,41.9197,212562.0
2017-08-24 09:35:00,52.15,52.19,52.12,52.14,138922.0,41.9197,41.9519,41.8956,41.9117,138922.0
2017-08-24 09:40:00,52.14,52.2,52.14,52.16,122447.0,41.9117,41.9599,41.9117,41.9278,122447.0
2017-08-24 09:45:00,52.17,52.19,52.12,52.14,63650.0,41.9358,41.9519,41.8956,41.9117,63650.0
2017-08-24 09:50:00,52.15,52.15,52.03,52.11,109356.0,41.9197,41.9197,41.8233,41.8876,109356.0
2017-08-24 09:55:00,52.11,52.17,52.09,52.14,119358.0,41.8876,41.9358,41.8715,41.9117,119358.0
2017-08-24 10:00:00,52.14,52.2,52.13,52.2,105318.0,41.9117,41.9599,41.9037,41.9599,105318.0
2017-08-24 10:05:00,52.2,52.25,52.18,52.23,116955.0,41.9599,42.0001,41.9439,41.9841,116955.0
2017-08-24 10:10:00,52.23,52.27,52.21,52.23,113033.0,41.9841,42.0162,41.968,41.9841,113033.0
2017-08-24 10:15:00,52.23,52.27,52.2,52.26,254810.0,41.9841,42.0162,41.9599,42.0082,254810.0
2017-08-24 10:20:00,52.27,52.32,52.26,52.31,88660.0,42.0162,42.0564,42.0082,42.0484,88660.0
2017-08-24 10:25:00,52.31,52.34,52.29,52.32,86554.0,42.0484,42.0725,42.0323,42.0564,86554.0
2017-08-24 10:30:00,52.32,52.37,52.31,52.37,61415.0,42.0564,42.0966,42.0484,42.0966,61415.0
2017-08-24 10:35:00,52.36,52.41,52.35,52.37,122409.0,42.0886,42.1287,42.0805,42.0966,122409.0
2017-08-24 10:40:00,52.38,52.41,52.37,52.4,100511.0,42.1046,42.1287,42.0966,42.1207,100511.0
2017-08-24 10:45:00,52.4,52.44,52.4,52.42,92015.0,42.1207,42.1529,42.1207,42.1368,92015.0
2017-08-24 10:50:00,52.41,52.47,52.4,52.46,80423.0,42.1287,42.177,42.1207,42.1689,80423.0
2017-08-24 10:55:00,52.45,52.5,52.45,52.49,211497.0,42.1609,42.2011,42.1609,42.193,211497.0
2017-08-24 11:00:00,52.49,52.53,52.49,52.52,128181.0,42.193,42.2252,42.193,42.2172,128181.0
2017-08-24 11:05:00,52.53,52.53,52.49,52.51,77341.0,42.2252,42.2252,42.193,42.2091,77341.0
2017-08-24 11:10:00,52.52,52.53,52.49,52.49,129650.0,42.2172,42.2252,42.193,42.193,129650.0
2017-08-24 11:15:00,52.49,52.5,52.44,52.47,123605.0,42.193,42.2011,42.1529,42.177,123605.0
2017-08-24 11:20:00,52.46,52.51,52.42,52.5,66587.0,42.1689,42.2091,42.1368,42.2011,66587.0
2017-08-24 11:25:00,52.5,52.51,52.43,52.5,371352.0,42.2011,42.2091,42.1448,42.2011,371352.0
2017-08-24 11:30:00,52.5,52.5,52.4,52.41,143860.0,42.2011,42.2011,42.1207,42.1287,143860.0
2017-08-24 11:35:00,52.41,52.46,52.35,52.35,193771.0,42.1287,42.1689,42.0805,42.0805,193771.0
2017-08-24 11:40:00,52.35,52.4,52.34,52.4,147968.0,42.0805,42.1207,42.0725,42.1207,147968.0
2017-08-24 11:45:00,52.39,52.4,52.35,52.37,108769.0,42.1127,42.1207,42.0805,42.0966,108769.0
2017-08-24 11:50:00,52.37,52.39,52.34,52.35,67911.0,42.0966,42.1127,42.0725,42.0805,67911.0
2017-08-24 11:55:00,52.36,52.38,52.3,52.38,135761.0,42.0886,42.1046,42.0403,42.1046,135761.0
2017-08-24 12:00:00,52.37,52.4,52.36,52.39,82628.0,42.0966,42.1207,42.0886,42.1127,82628.0
2017-08-24 12:05:00,52.39,52.4,52.35,52.36,91469.0,42.1127,42.1207,42.0805,42.0886,91469.0
2017-08-24 12:10:00,52.36,52.42,52.35,52.37,185707.0,42.0886,42.1368,42.0805,42.0966,185707.0
2017-08-24 12:15:00,52.36,52.38,52.34,52.37,167402.0,42.0886,42.1046,42.0725,42.0966,167402.0
2017-08-24 12:20:00,52.36,52.42,52.36,52.41,153759.0,42.0886,42.1368,42.0886,42.1287,153759.0
2017-08-24 12:25:00,52.4,52.42,52.39,52.4,63407.0,42.1207,42.1368,42.1127,42.1207,63407.0
2017-08-24 12:30:00,52.4,52.42,52.39,52.4,47742.0,42.1207,42.1368,42.1127,42.1207,47742.0
2017-08-24 12:35:00,52.39,52.41,52.36,52.41,102836.0,42.1127,42.1287,42.0886,42.1287,102836.0
2017-08-24 12:40:00,52.4,52.41,52.37,52.39,103361.0,42.1207,42.1287,42.0966,42.1127,103361.0
2017-08-24 12:45:00,52.38,52.39,52.35,52.38,64985.0,42.1046,42.1127,42.0805,42.1046,64985.0
2017-08-24 12:50:00,52.38,52.38,52.35,52.37,56706.0,42.1046,42.1046,42.0805,42.0966,56706.0
2017-08-24 12:55:00,52.36,52.36,52.3,52.3,47639.0,42.0886,42.0886,42.0403,42.0403,47639.0
2017-08-24 13:00:00,52.3,52.32,52.28,52.31,126464.0,42.0403,42.0564,42.0242,42.0484,126464.0
2017-08-24 13:05:00,52.31,52.33,52.23,52.24,169490.0,42.0484,42.0644,41.9841,41.9921,169490.0
2017-08-24 13:10:00,52.24,52.28,52.21,52.27,88749.0,41.9921,42.0242,41.968,42.0162,88749.0
2017-08-24 13:15:00,52.27,52.34,52.26,52.33,85938.0,42.0162,42.0725,42.0082,42.0644,85938.0
2017-08-24 13:20:00,52.33,52.36,52.31,52.33,39184.0,42.0644,42.0886,42.0484,42.0644,39184.0
2017-08-24 13:25:00,52.34,52.34,52.3,52.32,69823.0,42.0725,42.0725,42.0403,42.0564,69823.0
2017-08-24 13:30:00,52.32,52.32,52.29,52.31,43645.0,42.0564,42.0564,42.0323,42.0484,43645.0
2017-08-24 13:35:00,52.32,52.34,52.31,52.32,55301.0,42.0564,42.0725,42.0484,42.0564,55301.0
2017-08-24 13:40:00,52.32,52.32,52.27,52.27,43977.0,42.0564,42.0564,42.0162,42.0162,43977.0
2017-08-24 13:45:00,52.28,52.31,52.27,52.3,29426.0,42.0242,42.0484,42.0162,42.0403,29426.0
2017-08-24 13:50:00,52.3,52.31,52.27,52.28,53971.0,42.0403,42.0484,42.0162,42.0242,53971.0
2017-08-24 13:55:00,52.27,52.28,52.25,52.26,70105.0,42.0162,42.0242,42.0001,42.0082,70105.0
2017-08-24 14:00:00,52.25,52.28,52.25,52.26,39284.0,42.0001,42.0242,42.0001,42.0082,39284.0
2017-08-24 14:05:00,52.26,52.28,52.22,52.26,98183.0,42.0082,42.0242,41.976,42.0082,98183.0
2017-08-24 14:10:00,52.27,52.27,52.23,52.27,61108.0,42.0162,42.0162,41.9841,42.0162,61108.0
2017-08-24 14:15:00,52.27,52.34,52.26,52.33,61501.0,42.0162,42.0725,42.0082,42.0644,61501.0
2017-08-24 14:20:00,52.33,52.33,52.3,52.32,47295.0,42.0644,42.0644,42.0403,42.0564,47295.0
2017-08-24 14:25:00,52.32,52.33,52.28,52.28,59401.0,42.0564,42.0644,42.0242,42.0242,59401.0
2017-08-24 14:30:00,52.28,52.32,52.26,52.27,79948.0,42.0242,42.0564,42.0082,42.0162,79948.0
2017-08-24 14:35:00,52.26,52.3,52.26,52.28,61174.0,42.0082,42.0403,42.0082,42.0242,61174.0
2017-08-24 14:40:00,52.29,52.29,52.26,52.26,41253.0,42.0323,42.0323,42.0082,42.0082,41253.0
2017-08-24 14:45:00,52.26,52.27,52.23,52.23,58619.0,42.0082,42.0162,41.9841,41.9841,58619.0
2017-08-24 14:50:00,52.23,52.25,52.22,52.23,108392.0,41.9841,42.0001,41.976,41.9841,108392.0
2017-08-24 14:55:00,52.23,52.25,52.22,52.22,114869.0,41.9841,42.0001,41.976,41.976,114869.0
2017-08-24 15:00:00,52.22,52.24,52.2,52.2,132625.0,41.976,41.9921,41.9599,41.9599,132625.0
2017-08-24 15:05:00,52.21,52.21,52.17,52.17,64111.0,41.968,41.968,41.9358,41.9358,64111.0
2017-08-24 15:10:00,52.17,52.19,52.16,52.17,78183.0,41.9358,41.9519,41.9278,41.9358,78183.0
2017-08-24 15:15:00,52.16,52.22,52.16,52.21,78814.0,41.9278,41.976,41.9278,41.968,78814.0
2017-08-24 15:20:00,52.22,52.23,52.18,52.2,107454.0,41.976,41.9841,41.9439,41.9599,107454.0
2017-08-24 15:25:00,52.21,52.23,52.19,52.19,98970.0,41.968,41.9841,41.9519,41.9519,98970.0
2017-08-24 15:30:00,52.19,52.21,52.15,52.16,233149.0,41.9519,41.968,41.9197,41.9278,233149.0
2017-08-24 15:35:00,52.15,52.17,52.13,52.15,217251.0,41.9197,41.9358,41.9037,41.9197,217251.0
2017-08-24 15:40:00,52.15,52.18,52.09,52.1,200311.0,41.9197,41.9439,41.8715,41.8796,200311.0
2017-08-24 15:45:00,52.1,52.13,52.08,52.08,280516.0,41.8796,41.9037,41.8635,41.8635,280516.0
2017-08-24 15:50:00,52.08,52.09,52.07,52.08,205596.0,41.8635,41.8715,41.8554,41.8635,205596.0
2017-08-24 15:55:00,52.08,52.2,52.07,52.18,929574.0,41.8635,41.9599,41.8554,41.9439,929574.0
2017-08-25 09:30:00,52.27,52.57,52.26,52.36,244279.0,42.0162,42.2574,42.0082,42.0886,244279.0
2017-08-25 09:35:00,52.36,52.47,52.36,52.43,141862.0,42.0886,42.177,42.0886,42.1448,141862.0
2017-08-25 09:40:00,52.43,52.54,52.4,52.43,212196.0,42.1448,42.2332,42.1207,42.1448,212196.0
2017-08-25 09:45:00,52.43,52.44,52.34,52.36,181310.0,42.1448,42.1529,42.0725,42.0886,181310.0
2017-08-25 09:50:00,52.36,52.45,52.34,52.41,133725.0,42.0886,42.1609,42.0725,42.1287,133725.0
2017-08-25 09:55:00,52.42,52.45,52.34,52.37,100499.0,42.1368,42.1609,42.0725,42.0966,100499.0
2017-08-25 10:00:00,52.36,52.38,52.3,52.31,162645.0,42.0886,42.1046,42.0403,42.0484,162645.0
2017-08-25 10:05:00,52.31,52.35,52.26,52.28,156587.0,42.0484,42.0805,42.0082,42.0242,156587.0
2017-08-25 10:10:00,52.27,52.32,52.26,52.27,136522.0,42.0162,42.0564,42.0082,42.0162,136522.0
2017-08-25 10:15:00,52.26,52.31,52.26,52.28,128155.0,42.0082,42.0484,42.0082,42.0242,128155.0
2017-08-25 10:20:00,52.28,52.3,52.18,52.2,206746.0,42.0242,42.0403,41.9439,41.9599,206746.0
2017-08-25 10:25:00,52.2,52.25,52.17,52.21,109263.0,41.9599,42.0001,41.9358,41.968,109263.0
2017-08-25 10:30:00,52.21,52.24,52.11,52.16,151445.0,41.968,41.9921,41.8876,41.9278,151445.0
2017-08-25 10:35:00,52.16,52.2,52.16,52.18,63604.0,41.9278,41.9599,41.9278,41.9439,63604.0
2017-08-25 10:40:00,52.18,52.19,52.1,52.11,146965.0,41.9439,41.9519,41.8796,41.8876,146965.0
2017-08-25 10:45:00,52.11,52.15,52.09,52.11,128858.0,41.8876,41.9197,41.8715,41.8876,128858.0
2017-08-25 10:50:00,52.11,52.16,52.11,52.16,50781.0,41.8876,41.9278,41.8876,41.9278,50781.0
2017-08-25 10:55:00,52.16,52.2,52.15,52.2,93473.0,41.9278,41.9599,41.9197,41.9599,93473.0
2017-08-25 11:00:00,52.19,52.19,52.11,52.11,164406.0,41.9519,41.9519,41.8876,41.8876,164406.0
2017-08-25 11:05:00,52.11,52.11,52.06,52.07,271362.0,41.8876,41.8876,41.8474,41.8554,271362.0
2017-08-25 11:10:00,52.07,52.09,52.03,52.08,111351.0,41.8554,41.8715,41.8233,41.8635,111351.0
2017-08-25 11:15:00,52.07,52.08,52.02,52.03,146442.0,41.8554,41.8635,41.8152,41.8233,146442.0
2017-08-25 11:20:00,52.02,52.05,52.01,52.03,116383.0,41.8152,41.8394,41.8072,41.8233,116383.0
2017-08-25 11:25:00,52.02,52.05,52.0,52.04,91035.0,41.8152,41.8394,41.7992,41.8313,91035.0
2017-08-25 11:30:00,52.04,52.04,51.98,52.01,200675.0,41.8313,41.8313,41.7831,41.8072,200675.0
2017-08-25 11:35:00,52.01,52.07,52.0,52.06,88193.0,41.8072,41.8554,41.7992,41.8474,88193.0
2017-08-25 11:40:00,52.05,52.12,52.05,52.1,101014.0,41.8394,41.8956,41.8394,41.8796,101014.0
2017-08-25 11:45:00,52.1,52.11,52.01,52.02,100809.0,41.8796,41.8876,41.8072,41.8152,100809.0
2017-08-25 11:50:00,52.01,52.02,51.97,51.98,63326.0,41.8072,41.8152,41.7751,41.7831,63326.0
2017-08-25 11:55:00,51.98,52.01,51.96,51.98,71670.0,41.7831,41.8072,41.767,41.7831,71670.0
2017-08-25 12:00:00,51.98,52.01,51.97,52.01,76987.0,41.7831,41.8072,41.7751,41.8072,76987.0
2017-08-25 12:05:00,52.01,52.03,51.99,52.03,125297.0,41.8072,41.8233,41.7911,41.8233,125297.0
2017-08-25 12:10:00,52.03,52.05,52.02,52.03,102744.0,41.8233,41.8394,41.8152,41.8233,102744.0
2017-08-25 12:15:00,52.04,52.04,51.97,51.99,125921.0,41.8313,41.8313,41.7751,41.7911,125921.0
2017-08-25 12:20:00,51.99,52.01,51.98,52.0,116613.0,41.7911,41.8072,41.7831,41.7992,116613.0
2017-08-25 12:25:00,52.0,52.01,51.98,52.0,127265.0,41.7992,41.8072,41.7831,41.7992,127265.0
2017-08-25 12:30:00,51.99,52.01,51.97,51.99,161549.0,41.7911,41.8072,41.7751,41.7911,161549.0
2017-08-25 12:35:00,51.99,52.01,51.95,51.96,96409.0,41.7911,41.8072,41.759,41.767,96409.0
2017-08-25 12:40:00,51.97,51.97,51.92,51.93,123007.0,41.7751,41.7751,41.7349,41.7429,123007.0
2017-08-25 12:45:00,51.92,51.95,51.92,51.95,112243.0,41.7349,41.759,41.7349,41.759,112243.0
2017-08-25 12:50:00,51.96,51.96,51.92,51.95,87053.0,41.767,41.767,41.7349,41.759,87053.0
2017-08-25 12:55:00,51.94,51.95,51.93,51.94,54274.0,41.7509,41.759,41.7429,41.7509,54274.0
2017-08-25 13:00:00,51.94,51.97,51.93,51.97,118967.0,41.7509,41.7751,41.7429,41.7751,118967.0
2017-08-25 13:05:00,51.96,51.97,51.94,51.94,95468.0,41.767,41.7751,41.7509,41.7509,95468.0
2017-08-25 13:10:00,51.95,51.97,51.94,51.96,65139.0,41.759,41.7751,41.7509,41.767,65139.0
2017-08-25 13:15:00,51.97,51.98,51.95,51.96,78095.0,41.7751,41.7831,41.759,41.767,78095.0
2017-08-25 13:20:00,51.97,51.98,51.95,51.97,89921.0,41.7751,41.7831,41.759,41.7751,89921.0
2017-08-25 13:25:00,51.97,51.98,51.96,51.96,72837.0,41.7751,41.7831,41.767,41.767,72837.0
2017-08-25 13:30:00,51.97,51.99,51.96,51.98,113201.0,41.7751,41.7911,41.767,41.7831,113201.0
2017-08-25 13:35:00,51.97,51.98,51.96,51.98,59802.0,41.7751,41.7831,41.767,41.7831,59802.0
2017-08-25 13:40:00,51.98,51.99,51.97,51.98,54058.0,41.7831,41.7911,41.7751,41.7831,54058.0
2017-08-25 13:45:00,51.99,51.99,51.97,51.98,77713.0,41.7911,41.7911,41.7751,41.7831,77713.0
2017-08-25 13:50:00,51.98,51.98,51.97,51.98,92743.0,41.7831,41.7831,41.7751,41.7831,92743.0
2017-08-25 13:55:00,51.98,51.99,51.97,51.99,105515.0,41.7831,41.7911,41.7751,41.7911,105515.0
2017-08-25 14:00:00,51.99,51.99,51.97,51.98,124356.0,41.7911,41.7911,41.7751,41.7831,124356.0
2017-08-25 14:05:00,51.98,51.98,51.97,51.98,61006.0,41.7831,41.7831,41.7751,41.7831,61006.0
2017-08-25 14:10:00,51.98,52.0,51.97,51.97,295905.0,41.7831,41.7992,41.7751,41.7751,295905.0
2017-08-25 14:15:00,51.98,52.0,51.97,52.0,134956.0,41.7831,41.7992,41.7751,41.7992,134956.0
2017-08-25 14:20:00,52.0,52.05,51.99,52.04,116658.0,41.7992,41.8394,41.7911,41.8313,116658.0
2017-08-25 14:25:00,52.04,52.05,52.0,52.02,96432.0,41.8313,41.8394,41.7992,41.8152,96432.0
2017-08-25 14:30:00,52.02,52.03,52.0,52.01,52010.0,41.8152,41.8233,41.7992,41.8072,52010.0
2017-08-25 14:35:00,52.01,52.02,52.0,52.02,56891.0,41.8072,41.8152,41.7992,41.8152,56891.0
2017-08-25 14:40:00,52.02,52.02,52.0,52.01,68152.0,41.8152,41.8152,41.7992,41.8072,68152.0
2017-08-25 14:45:00,52.01,52.01,51.98,51.98,149298.0,41.8072,41.8072,41.7831,41.7831,149298.0
2017-08-25 14:50:00,51.98,51.99,51.96,51.98,88882.0,41.7831,41.7911,41.767,41.7831,88882.0
2017-08-25 14:55:00,51.98,51.98,51.93,51.93,88983.0,41.7831,41.7831,41.7429,41.7429,88983.0
2017-08-25 15:00:00,51.94,51.96,51.9,51.91,167524.0,41.7509,41.767,41.7188,41.7268,167524.0
2017-08-25 15:05:00,51.91,51.96,51.89,51.95,131675.0,41.7268,41.767,41.7108,41.759,131675.0
2017-08-25 15:10:00,51.94,52.0,51.93,51.94,185077.0,41.7509,41.7992,41.7429,41.7509,185077.0
2017-08-25 15:15:00,51.94,51.98,51.91,51.97,171026.0,41.7509,41.7831,41.7268,41.7751,171026.0
2017-08-25 15:20:00,51.98,52.0,51.96,51.97,162470.0,41.7831,41.7992,41.767,41.7751,162470.0
2017-08-25 15:25:00,51.97,51.97,51.94,51.94,115409.0,41.7751,41.7751,41.7509,41.7509,115409.0
2017-08-25 15:30:00,51.95,51.95,51.9,51.92,150401.0,41.759,41.759,41.7188,41.7349,150401.0
2017-08-25 15:35:00,51.92,51.92,51.88,51.91,291703.0,41.7349,41.7349,41.7027,41.7268,291703.0
2017-08-25 15:40:00,51.91,51.93,51.87,51.89,300444.0,41.7268,41.7429,41.6947,41.7108,300444.0
2017-08-25 15:45:00,51.88,51.94,51.88,51.91,320874.0,41.7027,41.7509,41.7027,41.7268,320874.0
2017-08-25 15:50:00,51.91,51.94,51.88,51.93,386294.0,41.7268,41.7509,41.7027,41.7429,386294.0
2017-08-25 15:55:00,51.93,51.93,51.76,51.77,1556588.0,41.7429,41.7429,41.6063,41.6143,1556588.0
2017-08-28 09:30:00,51.95,51.99,51.87,51.97,236904.0,41.759,41.7911,41.6947,41.7751,236904.0
2017-08-28 09:35:00,51.98,52.0,51.9,51.93,223043.0,41.7831,41.7992,41.7188,41.7429,223043.0
2017-08-28 09:40:00,51.93,52.02,51.92,51.97,194352.0,41.7429,41.8152,41.7349,41.7751,194352.0
2017-08-28 09:45:00,51.97,51.99,51.93,51.95,131318.0,41.7751,41.7911,41.7429,41.759,131318.0
2017-08-28 09:50:00,51.95,51.96,51.89,51.91,259517.0,41.759,41.767,41.7108,41.7268,259517.0
2017-08-28 09:55:00,51.91,51.95,51.9,51.93,96980.0,41.7268,41.759,41.7188,41.7429,96980.0
2017-08-28 10:00:00,51.94,51.96,51.89,51.94,260907.0,41.7509,41.767,41.7108,41.7509,260907.0
2017-08-28 10:05:00,51.93,51.93,51.85,51.85,140387.0,41.7429,41.7429,41.6786,41.6786,140387.0
2017-08-28 10:10:00,51.86,51.9,51.84,51.85,125509.0,41.6866,41.7188,41.6706,41.6786,125509.0
2017-08-28 10:15:00,51.85,51.89,51.81,51.88,98148.0,41.6786,41.7108,41.6464,41.7027,98148.0
2017-08-28 10:20:00,51.88,51.88,51.83,51.87,81241.0,41.7027,41.7027,41.6625,41.6947,81241.0
2017-08-28 10:25:00,51.87,51.88,51.79,51.79,101777.0,41.6947,41.7027,41.6304,41.6304,101777.0
2017-08-28 10:30:00,51.78,51.78,51.73,51.77,56877.0,41.6223,41.6223,41.5821,41.6143,56877.0
2017-08-28 10:35:00,51.77,51.79,51.75,51.75,49143.0,41.6143,41.6304,41.5982,41.5982,49143.0
2017-08-28 10:40:00,51.75,51.76,51.71,51.73,61876.0,41.5982,41.6063,41.5661,41.5821,61876.0
2017-08-28 10:45:00,51.74,51.77,51.72,51.77,86872.0,41.5902,41.6143,41.5741,41.6143,86872.0
2017-08-28 10:50:00,51.77,51.79,51.75,51.78,70082.0,41.6143,41.6304,41.5982,41.6223,70082.0
2017-08-28 10:55:00,51.78,51.79,51.74,51.75,56943.0,41.6223,41.6304,41.5902,41.5982,56943.0
2017-08-28 11:00:00,51.74,51.77,51.71,51.74,80705.0,41.5902,41.6143,41.5661,41.5902,80705.0
2017-08-28 11:05:00,51.74,51.75,51.69,51.72,63688.0,41.5902,41.5982,41.55,41.5741,63688.0
2017-08-28 11:10:00,51.71,51.72,51.69,51.7,58671.0,41.5661,41.5741,41.55,41.558,58671.0
2017-08-28 11:15:00,51.7,51.7,51.65,51.66,89897.0,41.558,41.558,41.5178,41.5259,89897.0
2017-08-28 11:20:00,51.66,51.7,51.65,51.66,86819.0,41.5259,41.558,41.5178,41.5259,86819.0
2017-08-28 11:25:00,51.66,51.66,51.63,51.65,97340.0,41.5259,41.5259,41.5018,41.5178,97340.0
2017-08-28 11:30:00,51.65,51.66,51.61,51.63,74338.0,41.5178,41.5259,41.4857,41.5018,74338.0
2017-08-28 11:35:00,51.63,51.63,51.58,51.58,118265.0,41.5018,41.5018,41.4616,41.4616,118265.0
2017-08-28 11:40:00,51.58,51.6,51.57,51.6,81097.0,41.4616,41.4776,41.4535,41.4776,81097.0
2017-08-28 11:45:00,51.59,51.6,51.56,51.58,71185.0,41.4696,41.4776,41.4455,41.4616,71185.0
2017-08-28 11:50:00,51.58,51.65,51.57,51.65,68955.0,41.4616,41.5178,41.4535,41.5178,68955.0
2017-08-28 11:55:00,51.66,51.69,51.64,51.64,78703.0,41.5259,41.55,41.5098,41.5098,78703.0
2017-08-28 12:00:00,51.64,51.65,51.6,51.62,71898.0,41.5098,41.5178,41.4776,41.4937,71898.0
2017-08-28 12:05:00,51.62,51.64,51.58,51.59,71277.0,41.4937,41.5098,41.4616,41.4696,71277.0
2017-08-28 12:10:00,51.6,51.63,51.59,51.59,72398.0,41.4776,41.5018,41.4696,41.4696,72398.0
2017-08-28 12:15:00,51.59,51.6,51.56,51.57,81749.0,41.4696,41.4776,41.4455,41.4535,81749.0
2017-08-28 12:20:00,51.56,51.57,51.48,51.5,111487.0,41.4455,41.4535,41.3812,41.3973,111487.0
2017-08-28 12:25:00,51.5,51.52,51.48,51.52,91722.0,41.3973,41.4133,41.3812,41.4133,91722.0
2017-08-28 12:30:00,51.51,51.54,51.51,51.51,45626.0,41.4053,41.4294,41.4053,41.4053,45626.0
2017-08-28 12:35:00,51.5,51.53,51.5,51.51,53990.0,41.3973,41.4214,41.3973,41.4053,53990.0
2017-08-28 12:40:00,51.51,51.55,51.5,51.55,86677.0,41.4053,41.4374,41.3973,41.4374,86677.0
2017-08-28 12:45:00,51.55,51.58,51.52,51.52,80654.0,41.4374,41.4616,41.4133,41.4133,80654.0
2017-08-28 12:50:00,51.52,51.55,51.51,51.54,63159.0,41.4133,41.4374,41.4053,41.4294,63159.0
2017-08-28 12:55:00,51.55,51.59,51.54,51.57,98239.0,41.4374,41.4696,41.4294,41.4535,98239.0
2017-08-28 13:00:00,51.58,51.62,51.56,51.59,63948.0,41.4616,41.4937,41.4455,41.4696,63948.0
2017-08-28 13:05:00,51.59,51.61,51.57,51.58,69568.0,41.4696,41.4857,41.4535,41.4616,69568.0
2017-08-28 13:10:00,51.59,51.62,51.58,51.59,82193.0,41.4696,41.4937,41.4616,41.4696,82193.0
2017-08-28 13:15:00,51.59,51.62,51.58,51.62,57221.0,41.4696,41.4937,41.4616,41.4937,57221.0
2017-08-28 13:20:00,51.63,51.63,51.58,51.58,61000.0,41.5018,41.5018,41.4616,41.4616,61000.0
2017-08-28 13:25:00,51.58,51.59,51.56,51.57,64031.0,41.4616,41.4696,41.4455,41.4535,64031.0
2017-08-28 13:30:00,51.57,51.57,51.53,51.55,71834.0,41.4535,41.4535,41.4214,41.4374,71834.0
2017-08-28 13:35:00,51.54,51.55,51.52,51.53,42927.0,41.4294,41.4374,41.4133,41.4214,42927.0
2017-08-28 13:40:00,51.53,51.55,51.51,51.53,74168.0,41.4214,41.4374,41.4053,41.4214,74168.0
2017-08-28 13:45:00,51.53,51.54,51.53,51.54,41500.0,41.4214,41.4294,41.4214,41.4294,41500.0
2017-08-28 13:50:00,51.54,51.54,51.52,51.52,38168.0,41.4294,41.4294,41.4133,41.4133,38168.0
2017-08-28 13:55:00,51.53,51.55,51.49,51.53,142902.0,41.4214,41.4374,41.3892,41.4214,142902.0
2017-08-28 14:00:00,51.53,51.55,51.51,51.54,68206.0,41.4214,41.4374,41.4053,41.4294,68206.0
2017-08-28 14:05:00,51.55,51.57,51.52,51.54,101516.0,41.4374,41.4535,41.4133,41.4294,101516.0
2017-08-28 14:10:00,51.54,51.56,51.53,51.55,77701.0,41.4294,41.4455,41.4214,41.4374,77701.0
2017-08-28 14:15:00,51.55,51.55,51.49,51.51,99874.0,41.4374,41.4374,41.3892,41.4053,99874.0
2017-08-28 14:20:00,51.5,51.51,51.45,51.5,121826.0,41.3973,41.4053,41.3571,41.3973,121826.0
2017-08-28 14:25:00,51.5,51.5,51.49,51.5,37552.0,41.3973,41.3973,41.3892,41.3973,37552.0
2017-08-28 14:30:00,51.49,51.5,51.44,51.48,97010.0,41.3892,41.3973,41.349,41.3812,97010.0
2017-08-28 14:35:00,51.49,51.5,51.48,51.48,68320.0,41.3892,41.3973,41.3812,41.3812,68320.0
2017-08-28 14:40:00,51.48,51.5,51.48,51.49,71571.0,41.3812,41.3973,41.3812,41.3892,71571.0
2017-08-28 14:45:00,51.48,51.5,51.46,51.5,84247.0,41.3812,41.3973,41.3651,41.3973,84247.0
2017-08-28 14:50:00,51.5,51.5,51.46,51.47,87680.0,41.3973,41.3973,41.3651,41.3731,87680.0
2017-08-28 14:55:00,51.47,51.48,51.44,51.44,108859.0,41.3731,41.3812,41.349,41.349,108859.0
2017-08-28 15:00:00,51.45,51.45,51.42,51.44,168290.0,41.3571,41.3571,41.333,41.349,168290.0
2017-08-28 15:05:00,51.44,51.47,51.43,51.46,115617.0,41.349,41.3731,41.341,41.3651,115617.0
2017-08-28 15:10:00,51.47,51.5,51.46,51.49,93962.0,41.3731,41.3973,41.3651,41.3892,93962.0
2017-08-28 15:15:00,51.5,51.5,51.47,51.49,98889.0,41.3973,41.3973,41.3731,41.3892,98889.0
2017-08-28 15:20:00,51.49,51.49,51.47,51.47,168534.0,41.3892,41.3892,41.3731,41.3731,168534.0
2017-08-28 15:25:00,51.48,51.53,51.47,51.52,124421.0,41.3812,41.4214,41.3731,41.4133,124421.0
2017-08-28 15:30:00,51.52,51.56,51.5,51.56,259983.0,41.4133,41.4455,41.3973,41.4455,259983.0
2017-08-28 15:35:00,51.56,51.57,51.51,51.54,225977.0,41.4455,41.4535,41.4053,41.4294,225977.0
2017-08-28 15:40:00,51.54,51.54,51.52,51.54,226064.0,41.4294,41.4294,41.4133,41.4294,226064.0
2017-08-28 15:45:00,51.54,51.58,51.53,51.55,368108.0,41.4294,41.4616,41.4214,41.4374,368108.0
2017-08-28 15:50:00,51.55,51.55,51.51,51.52,268195.0,41.4374,41.4374,41.4053,41.4133,268195.0
2017-08-28 15:55:00,51.52,51.63,51.51,51.63,845244.0,41.4133,41.5018,41.4053,41.5018,845244.0
2017-08-29 09:30:00,51.21,51.49,51.13,51.42,540799.0,41.1641,41.3892,41.0998,41.333,540799.0
2017-08-29 09:35:00,51.42,51.44,51.21,51.34,227873.0,41.333,41.349,41.1641,41.2686,227873.0
2017-08-29 09:40:00,51.33,51.37,51.29,51.29,189763.0,41.2606,41.2928,41.2285,41.2285,189763.0
2017-08-29 09:45:00,51.3,51.37,51.28,51.35,224813.0,41.2365,41.2928,41.2204,41.2767,224813.0
2017-08-29 09:50:00,51.36,51.36,51.27,51.29,117026.0,41.2847,41.2847,41.2124,41.2285,117026.0
2017-08-29 09:55:00,51.29,51.34,51.24,51.27,130041.0,41.2285,41.2686,41.1883,41.2124,130041.0
2017-08-29 10:00:00,51.27,51.29,51.2,51.24,127770.0,41.2124,41.2285,41.1561,41.1883,127770.0
2017-08-29 10:05:00,51.23,51.23,51.18,51.2,151572.0,41.1802,41.1802,41.14,41.1561,151572.0
2017-08-29 10:10:00,51.2,51.22,51.14,51.22,216777.0,41.1561,41.1722,41.1079,41.1722,216777.0
2017-08-29 10:15:00,51.22,51.29,51.21,51.25,106672.0,41.1722,41.2285,41.1641,41.1963,106672.0
2017-08-29 10:20:00,51.25,51.27,51.22,51.23,96610.0,41.1963,41.2124,41.1722,41.1802,96610.0
2017-08-29 10:25:00,51.23,51.28,51.23,51.27,74981.0,41.1802,41.2204,41.1802,41.2124,74981.0
2017-08-29 10:30:00,51.26,51.36,51.26,51.32,95539.0,41.2043,41.2847,41.2043,41.2526,95539.0
2017-08-29 10:35:00,51.32,51.34,51.27,51.33,117957.0,41.2526,41.2686,41.2124,41.2606,117957.0
2017-08-29 10:40:00,51.34,51.45,51.33,51.45,95298.0,41.2686,41.3571,41.2606,41.3571,95298.0
2017-08-29 10:45:00,51.45,51.49,51.41,51.44,129676.0,41.3571,41.3892,41.3249,41.349,129676.0
2017-08-29 10:50:00,51.44,51.46,51.38,51.4,170474.0,41.349,41.3651,41.3008,41.3169,170474.0
2017-08-29 10:55:00,51.41,51.43,51.37,51.4,83460.0,41.3249,41.341,41.2928,41.3169,83460.0
2017-08-29 11:00:00,51.41,51.41,51.36,51.39,184182.0,41.3249,41.3249,41.2847,41.3088,184182.0
2017-08-29 11:05:00,51.39,51.39,51.34,51.37,190390.0,41.3088,41.3088,41.2686,41.2928,190390.0
2017-08-29 11:10:00,51.38,51.38,51.32,51.32,100060.0,41.3008,41.3008,41.2526,41.2526,100060.0
2017-08-29 11:15:00,51.33,51.34,51.28,51.28,78719.0,41.2606,41.2686,41.2204,41.2204,78719.0
2017-08-29 11:20:00,51.28,51.31,51.23,51.23,103467.0,41.2204,41.2445,41.1802,41.1802,103467.0
2017-08-29 11:25:00,51.23,51.25,51.2,51.2,90188.0,41.1802,41.1963,41.1561,41.1561,90188.0
2017-08-29 11:30:00,51.2,51.22,51.15,51.15,176603.0,41.1561,41.1722,41.1159,41.1159,176603.0
2017-08-29 11:35:00,51.16,51.22,51.14,51.22,235203.0,41.124,41.1722,41.1079,41.1722,235203.0
2017-08-29 11:40:00,51.22,51.28,51.21,51.27,86871.0,41.1722,41.2204,41.1641,41.2124,86871.0
2017-08-29 11:45:00,51.27,51.31,51.26,51.27,115017.0,41.2124,41.2445,41.2043,41.2124,115017.0
2017-08-29 11:50:00,51.27,51.3,51.23,51.24,67683.0,41.2124,41.2365,41.1802,41.1883,67683.0
2017-08-29 11:55:00,51.25,51.31,51.24,51.25,98564.0,41.1963,41.2445,41.1883,41.1963,98564.0
2017-08-29 12:00:00,51.25,51.27,51.24,51.26,50945.0,41.1963,41.2124,41.1883,41.2043,50945.0
2017-08-29 12:05:00,51.25,51.26,51.2,51.2,94176.0,41.1963,41.2043,41.1561,41.1561,94176.0
2017-08-29 12:10:00,51.2,51.22,51.2,51.22,58365.0,41.1561,41.1722,41.1561,41.1722,58365.0
2017-08-29 12:15:00,51.21,51.23,51.2,51.23,64070.0,41.1641,41.1802,41.1561,41.1802,64070.0
2017-08-29 12:20:00,51.23,51.27,51.22,51.25,170152.0,41.1802,41.2124,41.1722,41.1963,170152.0
2017-08-29 12:25:00,51.25,51.29,51.24,51.28,45620.0,41.1963,41.2285,41.1883,41.2204,45620.0
2017-08-29 12:30:00,51.29,51.34,51.28,51.33,40452.0,41.2285,41.2686,41.2204,41.2606,40452.0
2017-08-29 12:35:00,51.33,51.34,51.31,51.33,35343.0,41.2606,41.2686,41.2445,41.2606,35343.0
2017-08-29 12:40:00,51.33,51.34,51.29,51.31,51228.0,41.2606,41.2686,41.2285,41.2445,51228.0
2017-08-29 12:45:00,51.32,51.36,51.3,51.35,88011.0,41.2526,41.2847,41.2365,41.2767,88011.0
2017-08-29 12:50:00,51.35,51.36,51.31,51.33,63092.0,41.2767,41.2847,41.2445,41.2606,63092.0
2017-08-29 12:55:00,51.34,51.34,51.31,51.33,53767.0,41.2686,41.2686,41.2445,41.2606,53767.0
2017-08-29 13:00:00,51.34,51.36,51.32,51.35,40941.0,41.2686,41.2847,41.2526,41.2767,40941.0
2017-08-29 13:05:00,51.35,51.39,51.35,51.38,30002.0,41.2767,41.3088,41.2767,41.3008,30002.0
2017-08-29 13:10:00,51.37,51.41,51.35,51.35,74004.0,41.2928,41.3249,41.2767,41.2767,74004.0
2017-08-29 13:15:00,51.35,51.37,51.31,51.37,59379.0,41.2767,41.2928,41.2445,41.2928,59379.0
2017-08-29 13:20:00,51.37,51.39,51.35,51.37,40822.0,41.2928,41.3088,41.2767,41.2928,40822.0
2017-08-29 13:25:00,51.37,51.42,51.35,51.39,93077.0,41.2928,41.333,41.2767,41.3088,93077.0
2017-08-29 13:30:00,51.39,51.41,51.33,51.34,121759.0,41.3088,41.3249,41.2606,41.2686,121759.0
2017-08-29 13:35:00,51.33,51.35,51.32,51.34,46183.0,41.2606,41.2767,41.2526,41.2686,46183.0
2017-08-29 13:40:00,51.35,51.37,51.32,51.35,55493.0,41.2767,41.2928,41.2526,41.2767,55493.0
2017-08-29 13:45:00,51.35,51.36,51.34,51.35,43126.0,41.2767,41.2847,41.2686,41.2767,43126.0
2017-08-29 13:50:00,51.34,51.36,51.31,51.35,45587.0,41.2686,41.2847,41.2445,41.2767,45587.0
2017-08-29 13:55:00,51.35,51.36,51.33,51.33,40782.0,41.2767,41.2847,41.2606,41.2606,40782.0
2017-08-29 14:00:00,51.33,51.37,51.32,51.33,127528.0,41.2606,41.2928,41.2526,41.2606,127528.0
2017-08-29 14:05:00,51.33,51.36,51.32,51.34,39395.0,41.2606,41.2847,41.2526,41.2686,39395.0
2017-08-29 14:10:00,51.34,51.36,51.32,51.34,41970.0,41.2686,41.2847,41.2526,41.2686,41970.0
2017-08-29 14:15:00,51.35,51.38,51.34,51.36,37499.0,41.2767,41.3008,41.2686,41.2847,37499.0
2017-08-29 14:20:00,51.36,51.38,51.34,51.37,66800.0,41.2847,41.3008,41.2686,41.2928,66800.0
2017-08-29 14:25:00,51.36,51.36,51.33,51.33,58024.0,41.2847,41.2847,41.2606,41.2606,58024.0
2017-08-29 14:30:00,51.34,51.35,51.31,51.32,119303.0,41.2686,41.2767,41.2445,41.2526,119303.0
2017-08-29 14:35:00,51.32,51.35,51.32,51.34,50436.0,41.2526,41.2767,41.2526,41.2686,50436.0
2017-08-29 14:40:00,51.34,51.38,51.33,51.38,96492.0,41.2686,41.3008,41.2606,41.3008,96492.0
2017-08-29 14:45:00,51.38,51.4,51.35,51.35,77854.0,41.3008,41.3169,41.2767,41.2767,77854.0
2017-08-29 14:50:00,51.36,51.39,51.34,51.36,121500.0,41.2847,41.3088,41.2686,41.2847,121500.0
2017-08-29 14:55:00,51.36,51.4,51.35,51.38,87308.0,41.2847,41.3169,41.2767,41.3008,87308.0
2017-08-29 15:00:00,51.38,51.41,51.37,51.4,106244.0,41.3008,41.3249,41.2928,41.3169,106244.0
2017-08-29 15:05:00,51.39,51.4,51.36,51.39,72262.0,41.3088,41.3169,41.2847,41.3088,72262.0
2017-08-29 15:10:00,51.38,51.43,51.38,51.41,196803.0,41.3008,41.341,41.3008,41.3249,196803.0
2017-08-29 15:15:00,51.41,51.45,51.4,51.45,98537.0,41.3249,41.3571,41.3169,41.3571,98537.0
2017-08-29 15:20:00,51.44,51.5,51.44,51.47,115125.0,41.349,41.3973,41.349,41.3731,115125.0
2017-08-29 15:25:00,51.48,51.48,51.45,51.45,53558.0,41.3812,41.3812,41.3571,41.3571,53558.0
2017-08-29 15:30:00,51.46,51.47,51.42,51.43,132272.0,41.3651,41.3731,41.333,41.341,132272.0
2017-08-29 15:35:00,51.44,51.44,51.36,51.39,195829.0,41.349,41.349,41.2847,41.3088,195829.0
2017-08-29 15:40:00,51.39,51.44,51.38,51.44,163053.0,41.3088,41.349,41.3008,41.349,163053.0
2017-08-29 15:45:00,51.44,51.45,51.41,51.41,193193.0,41.349,41.3571,41.3249,41.3249,193193.0
2017-08-29 15:50:00,51.41,51.43,51.39,51.41,251152.0,41.3249,41.341,41.3088,41.3249,251152.0
2017-08-29 15:55:00,51.41,51.45,51.36,51.42,559907.0,41.3249,41.3571,41.2847,41.333,559907.0
2017-08-30 09:30:00,51.46,51.51,51.33,51.36,279593.0,41.3651,41.4053,41.2606,41.2847,279593.0
2017-08-30 09:35:00,51.36,51.4,51.34,51.37,214947.0,41.2847,41.3169,41.2686,41.2928,214947.0
2017-08-30 09:40:00,51.38,51.43,51.37,51.4,146232.0,41.3008,41.341,41.2928,41.3169,146232.0
2017-08-30 09:45:00,51.4,51.45,51.39,51.43,77495.0,41.3169,41.3571,41.3088,41.341,77495.0
2017-08-30 09:50:00,51.42,51.47,51.4,51.47,93868.0,41.333,41.3731,41.3169,41.3731,93868.0
2017-08-30 09:55:00,51.47,51.51,51.44,51.5,98706.0,41.3731,41.4053,41.349,41.3973,98706.0
2017-08-30 10:00:00,51.5,51.54,51.48,51.53,149766.0,41.3973,41.4294,41.3812,41.4214,149766.0
2017-08-30 10:05:00,51.52,51.53,51.49,51.49,60984.0,41.4133,41.4214,41.3892,41.3892,60984.0
2017-08-30 10:10:00,51.5,51.51,51.48,51.5,126150.0,41.3973,41.4053,41.3812,41.3973,126150.0
2017-08-30 10:15:00,51.5,51.55,51.49,51.54,91042.0,41.3973,41.4374,41.3892,41.4294,91042.0
2017-08-30 10:20:00,51.53,51.55,51.51,51.54,86941.0,41.4214,41.4374,41.4053,41.4294,86941.0
2017-08-30 10:25:00,51.55,51.56,51.53,51.54,69206.0,41.4374,41.4455,41.4214,41.4294,69206.0
2017-08-30 10:30:00,51.53,51.54,51.5,51.52,82031.0,41.4214,41.4294,41.3973,41.4133,82031.0
2017-08-30 10:35:00,51.53,51.54,51.48,51.49,239511.0,41.4214,41.4294,41.3812,41.3892,239511.0
2017-08-30 10:40:00,51.5,51.56,51.48,51.55,125126.0,41.3973,41.4455,41.3812,41.4374,125126.0
2017-08-30 10:45:00,51.55,51.6,51.55,51.59,92026.0,41.4374,41.4776,41.4374,41.4696,92026.0
2017-08-30 10:50:00,51.59,51.6,51.53,51.55,77320.0,41.4696,41.4776,41.4214,41.4374,77320.0
2017-08-30 10:55:00,51.55,51.58,51.53,51.56,69804.0,41.4374,41.4616,41.4214,41.4455,69804.0
2017-08-30 11:00:00,51.56,51.59,51.52,51.59,71479.0,41.4455,41.4696,41.4133,41.4696,71479.0
2017-08-30 11:05:00,51.59,51.7,51.56,51.68,228635.0,41.4696,41.558,41.4455,41.5419,228635.0
2017-08-30 11:10:00,51.67,51.74,51.67,51.71,170970.0,41.5339,41.5902,41.5339,41.5661,170970.0
2017-08-30 11:15:00,51.72,51.73,51.69,51.73,77624.0,41.5741,41.5821,41.55,41.5821,77624.0
2017-08-30 11:20:00,51.72,51.73,51.67,51.7,107284.0,41.5741,41.5821,41.5339,41.558,107284.0
2017-08-30 11:25:00,51.7,51.72,51.69,51.71,58518.0,41.558,41.5741,41.55,41.5661,58518.0
2017-08-30 11:30:00,51.72,51.72,51.69,51.7,62714.0,41.5741,41.5741,41.55,41.558,62714.0
2017-08-30 11:35:00,51.7,51.71,51.6,51.61,119301.0,41.558,41.5661,41.4776,41.4857,119301.0
2017-08-30 11:40:00,51.62,51.65,51.57,51.58,159343.0,41.4937,41.5178,41.4535,41.4616,159343.0
2017-08-30 11:45:00,51.57,51.58,51.54,51.56,66033.0,41.4535,41.4616,41.4294,41.4455,66033.0
2017-08-30 11:50:00,51.55,51.56,51.49,51.5,161208.0,41.4374,41.4455,41.3892,41.3973,161208.0
2017-08-30 11:55:00,51.5,51.52,51.48,51.5,270087.0,41.3973,41.4133,41.3812,41.3973,270087.0
2017-08-30 12:00:00,51.49,51.5,51.48,51.5,56775.0,41.3892,41.3973,41.3812,41.3973,56775.0
2017-08-30 12:05:00,51.49,51.5,51.44,51.5,189962.0,41.3892,41.3973,41.349,41.3973,189962.0
2017-08-30 12:10:00,51.5,51.51,51.45,51.5,89764.0,41.3973,41.4053,41.3571,41.3973,89764.0
2017-08-30 12:15:00,51.49,51.53,51.47,51.52,47460.0,41.3892,41.4214,41.3731,41.4133,47460.0
2017-08-30 12:20:00,51.52,51.52,51.49,51.5,48596.0,41.4133,41.4133,41.3892,41.3973,48596.0
2017-08-30 12:25:00,51.5,51.51,51.49,51.49,47134.0,41.3973,41.4053,41.3892,41.3892,47134.0
2017-08-30 12:30:00,51.49,51.5,51.46,51.47,36414.0,41.3892,41.3973,41.3651,41.3731,36414.0
2017-08-30 12:35:00,51.47,51.49,51.46,51.49,22957.0,41.3731,41.3892,41.3651,41.3892,22957.0
2017-08-30 12:40:00,51.49,51.5,51.47,51.49,103563.0,41.3892,41.3973,41.3731,41.3892,103563.0
2017-08-30 12:45:00,51.49,51.52,51.48,51.52,55603.0,41.3892,41.4133,41.3812,41.4133,55603.0
2017-08-30 12:50:00,51.52,51.55,51.49,51.53,62264.0,41.4133,41.4374,41.3892,41.4214,62264.0
2017-08-30 12:55:00,51.53,51.55,51.52,51.55,47382.0,41.4214,41.4374,41.4133,41.4374,47382.0
2017-08-30 13:00:00,51.55,51.57,51.53,51.55,31659.0,41.4374,41.4535,41.4214,41.4374,31659.0
2017-08-30 13:05:00,51.55,51.58,51.54,51.56,106920.0,41.4374,41.4616,41.4294,41.4455,106920.0
2017-08-30 13:10:00,51.56,51.59,51.53,51.58,58912.0,41.4455,41.4696,41.4214,41.4616,58912.0
2017-08-30 13:15:00,51.59,51.59,51.54,51.55,51566.0,41.4696,41.4696,41.4294,41.4374,51566.0
2017-08-30 13:20:00,51.55,51.56,51.53,51.54,61974.0,41.4374,41.4455,41.4214,41.4294,61974.0
2017-08-30 13:25:00,51.54,51.59,51.53,51.55,130459.0,41.4294,41.4696,41.4214,41.4374,130459.0
2017-08-30 13:30:00,51.56,51.57,51.53,51.54,66835.0,41.4455,41.4535,41.4214,41.4294,66835.0
2017-08-30 13:35:00,51.53,51.54,51.48,51.49,109163.0,41.4214,41.4294,41.3812,41.3892,109163.0
2017-08-30 13:40:00,51.49,51.5,51.47,51.47,103045.0,41.3892,41.3973,41.3731,41.3731,103045.0
2017-08-30 13:45:00,51.48,51.49,51.46,51.49,64178.0,41.3812,41.3892,41.3651,41.3892,64178.0
2017-08-30 13:50:00,51.48,51.51,51.48,51.5,85743.0,41.3812,41.4053,41.3812,41.3973,85743.0
2017-08-30 13:55:00,51.49,51.5,51.45,51.46,69511.0,41.3892,41.3973,41.3571,41.3651,69511.0
2017-08-30 14:00:00,51.46,51.46,51.4,51.41,78588.0,41.3651,41.3651,41.3169,41.3249,78588.0
2017-08-30 14:05:00,51.41,51.43,51.38,51.4,85517.0,41.3249,41.341,41.3008,41.3169,85517.0
2017-08-30 14:10:00,51.41,51.42,51.39,51.39,46377.0,41.3249,41.333,41.3088,41.3088,46377.0
2017-08-30 14:15:00,51.39,51.41,51.37,51.39,66431.0,41.3088,41.3249,41.2928,41.3088,66431.0
2017-08-30 14:20:00,51.4,51.42,51.38,51.39,51345.0,41.3169,41.333,41.3008,41.3088,51345.0
2017-08-30 14:25:00,51.4,51.41,51.38,51.39,71051.0,41.3169,41.3249,41.3008,41.3088,71051.0
2017-08-30 14:30:00,51.39,51.41,51.38,51.41,75720.0,41.3088,41.3249,41.3008,41.3249,75720.0
2017-08-30 14:35:00,51.41,51.45,51.4,51.45,109870.0,41.3249,41.3571,41.3169,41.3571,109870.0
2017-08-30 14:40:00,51.44,51.46,51.39,51.4,93553.0,41.349,41.3651,41.3088,41.3169,93553.0
2017-08-30 14:45:00,51.4,51.42,51.36,51.39,182581.0,41.3169,41.333,41.2847,41.3088,182581.0
2017-08-30 14:50:00,51.39,51.42,51.39,51.41,59181.0,41.3088,41.333,41.3088,41.3249,59181.0
2017-08-30 14:55:00,51.41,51.43,51.4,51.41,68896.0,41.3249,41.341,41.3169,41.3249,68896.0
2017-08-30 15:00:00,51.41,51.43,51.38,51.4,105560.0,41.3249,41.341,41.3008,41.3169,105560.0
2017-08-30 15:05:00,51.4,51.4,51.34,51.34,182247.0,41.3169,41.3169,41.2686,41.2686,182247.0
2017-08-30 15:10:00,51.34,51.35,51.33,51.34,104130.0,41.2686,41.2767,41.2606,41.2686,104130.0
2017-08-30 15:15:00,51.33,51.34,51.26,51.26,308179.0,41.2606,41.2686,41.2043,41.2043,308179.0
2017-08-30 15:20:00,51.27,51.32,51.26,51.31,139423.0,41.2124,41.2526,41.2043,41.2445,139423.0
2017-08-30 15:25:00,51.3,51.31,51.26,51.29,363596.0,41.2365,41.2445,41.2043,41.2285,363596.0
2017-08-30 15:30:00,51.29,51.33,51.27,51.32,245605.0,41.2285,41.2606,41.2124,41.2526,245605.0
2017-08-30 15:35:00,51.32,51.34,51.29,51.29,256874.0,41.2526,41.2686,41.2285,41.2285,256874.0
2017-08-30 15:40:00,51.29,51.31,51.2,51.3,358562.0,41.2285,41.2445,41.1561,41.2365,358562.0
2017-08-30 15:45:00,51.3,51.36,51.29,51.35,248447.0,41.2365,41.2847,41.2285,41.2767,248447.0
2017-08-30 15:50:00,51.34,51.36,51.29,51.33,317489.0,41.2686,41.2847,41.2285,41.2606,317489.0
2017-08-30 15:55:00,51.33,51.36,51.31,51.35,619176.0,41.2606,41.2847,41.2445,41.2767,619176.0
2017-08-31 09:30:00,51.0,51.16,50.88,51.12,972124.0,40.9953,41.124,40.8989,41.0918,972124.0
2017-08-31 09:35:00,51.13,51.23,51.06,51.16,609742.0,41.0998,41.1802,41.0436,41.124,609742.0
2017-08-31 09:40:00,51.15,51.21,51.13,51.15,455658.0,41.1159,41.1641,41.0998,41.1159,455658.0
2017-08-31 09:45:00,51.14,51.2,51.13,51.17,330906.0,41.1079,41.1561,41.0998,41.132,330906.0
2017-08-31 09:50:00,51.18,51.18,51.04,51.12,300667.0,41.14,41.14,41.0275,41.0918,300667.0
2017-08-31 09:55:00,51.12,51.2,51.1,51.16,239146.0,41.0918,41.1561,41.0757,41.124,239146.0
2017-08-31 10:00:00,51.16,51.24,51.15,51.24,253230.0,41.124,41.1883,41.1159,41.1883,253230.0
2017-08-31 10:05:00,51.23,51.24,51.16,51.16,246639.0,41.1802,41.1883,41.124,41.124,246639.0
2017-08-31 10:10:00,51.16,51.2,51.15,51.15,204220.0,41.124,41.1561,41.1159,41.1159,204220.0
2017-08-31 10:15:00,51.16,51.18,51.09,51.09,210742.0,41.124,41.14,41.0677,41.0677,210742.0
2017-08-31 10:20:00,51.09,51.1,51.04,51.08,283408.0,41.0677,41.0757,41.0275,41.0596,283408.0
2017-08-31 10:25:00,51.08,51.14,51.07,51.1,212216.0,41.0596,41.1079,41.0516,41.0757,212216.0
2017-08-31 10:30:00,51.11,51.11,51.03,51.07,262479.0,41.0838,41.0838,41.0195,41.0516,262479.0
2017-08-31 10:35:00,51.06,51.07,50.95,50.97,343218.0,41.0436,41.0516,40.9552,40.9712,343218.0
2017-08-31 10:40:00,50.97,51.02,50.97,51.02,203204.0,40.9712,41.0114,40.9712,41.0114,203204.0
2017-08-31 10:45:00,51.01,51.07,51.0,51.06,192241.0,41.0034,41.0516,40.9953,41.0436,192241.0
2017-08-31 10:50:00,51.05,51.06,51.0,51.01,191014.0,41.0355,41.0436,40.9953,41.0034,191014.0
2017-08-31 10:55:00,51.01,51.04,50.97,51.0,234915.0,41.0034,41.0275,40.9712,40.9953,234915.0
2017-08-31 11:00:00,51.0,51.06,50.95,51.05,245687.0,40.9953,41.0436,40.9552,41.0355,245687.0
2017-08-31 11:05:00,51.04,51.12,51.04,51.09,211581.0,41.0275,41.0918,41.0275,41.0677,211581.0
2017-08-31 11:10:00,51.1,51.11,51.05,51.05,172586.0,41.0757,41.0838,41.0355,41.0355,172586.0
2017-08-31 11:15:00,51.05,51.07,51.0,51.02,221979.0,41.0355,41.0516,40.9953,41.0114,221979.0
2017-08-31 11:20:00,51.02,51.02,50.97,50.99,183676.0,41.0114,41.0114,40.9712,40.9873,183676.0
2017-08-31 11:25:00,51.0,51.03,50.99,51.01,202427.0,40.9953,41.0195,40.9873,41.0034,202427.0
2017-08-31 11:30:00,51.0,51.01,50.91,50.95,255308.0,40.9953,41.0034,40.923,40.9552,255308.0
2017-08-31 11:35:00,50.95,51.0,50.93,50.97,189211.0,40.9552,40.9953,40.9391,40.9712,189211.0
2017-08-31 11:40:00,50.98,50.99,50.92,50.97,216183.0,40.9793,40.9873,40.931,40.9712,216183.0
2017-08-31 11:45:00,50.97,50.98,50.93,50.98,208109.0,40.9712,40.9793,40.9391,40.9793,208109.0
2017-08-31 11:50:00,50.96,51.0,50.96,50.99,140007.0,40.9632,40.9953,40.9632,40.9873,140007.0
2017-08-31 11:55:00,50.98,51.01,50.97,50.97,177630.0,40.9793,41.0034,40.9712,40.9712,177630.0
2017-08-31 12:00:00,50.97,51.0,50.93,51.0,119438.0,40.9712,40.9953,40.9391,40.9953,119438.0
2017-08-31 12:05:00,51.0,51.0,50.96,50.97,110684.0,40.9953,40.9953,40.9632,40.9712,110684.0
2017-08-31 12:10:00,50.98,50.98,50.92,50.94,121312.0,40.9793,40.9793,40.931,40.9471,121312.0
2017-08-31 12:15:00,50.95,50.98,50.94,50.95,134779.0,40.9552,40.9793,40.9471,40.9552,134779.0
2017-08-31 12:20:00,50.95,50.97,50.94,50.97,67208.0,40.9552,40.9712,40.9471,40.9712,67208.0
2017-08-31 12:25:00,50.97,50.98,50.94,50.96,226296.0,40.9712,40.9793,40.9471,40.9632,226296.0
2017-08-31 12:30:00,50.96,50.99,50.94,50.97,153352.0,40.9632,40.9873,40.9471,40.9712,153352.0
2017-08-31 12:35:00,50.96,51.0,50.96,50.97,76603.0,40.9632,40.9953,40.9632,40.9712,76603.0
2017-08-31 12:40:00,50.98,51.01,50.97,50.98,106593.0,40.9793,41.0034,40.9712,40.9793,106593.0
2017-08-31 12:45:00,50.98,50.99,50.95,50.97,148671.0,40.9793,40.9873,40.9552,40.9712,148671.0
2017-08-31 12:50:00,50.97,50.99,50.96,50.96,82402.0,40.9712,40.9873,40.9632,40.9632,82402.0
2017-08-31 12:55:00,50.96,50.99,50.94,50.95,161692.0,40.9632,40.9873,40.9471,40.9552,161692.0
2017-08-31 13:00:00,50.95,50.99,50.94,50.97,135580.0,40.9552,40.9873,40.9471,40.9712,135580.0
2017-08-31 13:05:00,50.96,50.97,50.94,50.96,116266.0,40.9632,40.9712,40.9471,40.9632,116266.0
2017-08-31 13:10:00,50.97,50.97,50.93,50.95,88901.0,40.9712,40.9712,40.9391,40.9552,88901.0
2017-08-31 13:15:00,50.95,50.95,50.9,50.95,156269.0,40.9552,40.9552,40.915,40.9552,156269.0
2017-08-31 13:20:00,50.95,50.95,50.9,50.91,258254.0,40.9552,40.9552,40.915,40.923,258254.0
2017-08-31 13:25:00,50.9,50.94,50.9,50.9,222148.0,40.915,40.9471,40.915,40.915,222148.0
2017-08-31 13:30:00,50.9,50.92,50.88,50.9,170797.0,40.915,40.931,40.8989,40.915,170797.0
2017-08-31 13:35:00,50.91,50.96,50.9,50.94,266600.0,40.923,40.9632,40.915,40.9471,266600.0
2017-08-31 13:40:00,50.95,50.95,50.91,50.95,312631.0,40.9552,40.9552,40.923,40.9552,312631.0
2017-08-31 13:45:00,50.95,50.95,50.93,50.93,134843.0,40.9552,40.9552,40.9391,40.9391,134843.0
2017-08-31 13:50:00,50.94,50.95,50.9,50.91,133221.0,40.9471,40.9552,40.915,40.923,133221.0
2017-08-31 13:55:00,50.91,50.93,50.9,50.93,106489.0,40.923,40.9391,40.915,40.9391,106489.0
2017-08-31 14:00:00,50.93,50.93,50.89,50.9,136720.0,40.9391,40.9391,40.9069,40.915,136720.0
2017-08-31 14:05:00,50.9,50.95,50.89,50.94,175036.0,40.915,40.9552,40.9069,40.9471,175036.0
2017-08-31 14:10:00,50.93,50.97,50.93,50.95,200605.0,40.9391,40.9712,40.9391,40.9552,200605.0
2017-08-31 14:15:00,50.94,50.97,50.92,50.92,232489.0,40.9471,40.9712,40.931,40.931,232489.0
2017-08-31 14:20:00,50.92,50.93,50.87,50.91,274803.0,40.931,40.9391,40.8908,40.923,274803.0
2017-08-31 14:25:00,50.91,50.93,50.9,50.91,121881.0,40.923,40.9391,40.915,40.923,121881.0
2017-08-31 14:30:00,50.92,50.93,50.91,50.92,109189.0,40.931,40.9391,40.923,40.931,109189.0
2017-08-31 14:35:00,50.91,50.93,50.91,50.91,139951.0,40.923,40.9391,40.923,40.923,139951.0
2017-08-31 14:40:00,50.91,50.92,50.88,50.89,152287.0,40.923,40.931,40.8989,40.9069,152287.0
2017-08-31 14:45:00,50.9,50.93,50.89,50.91,182046.0,40.915,40.9391,40.9069,40.923,182046.0
2017-08-31 14:50:00,50.92,50.93,50.9,50.93,125604.0,40.931,40.9391,40.915,40.9391,125604.0
2017-08-31 14:55:00,50.93,50.96,50.91,50.95,162841.0,40.9391,40.9632,40.923,40.9552,162841.0
2017-08-31 15:00:00,50.96,50.96,50.93,50.95,137257.0,40.9632,40.9632,40.9391,40.9552,137257.0
2017-08-31 15:05:00,50.95,50.96,50.92,50.92,218765.0,40.9552,40.9632,40.931,40.931,218765.0
2017-08-31 15:10:00,50.92,50.93,50.88,50.93,211425.0,40.931,40.9391,40.8989,40.9391,211425.0
2017-08-31 15:15:00,50.93,51.01,50.92,51.01,234384.0,40.9391,41.0034,40.931,41.0034,234384.0
2017-08-31 15:20:00,51.01,51.05,50.99,51.05,221525.0,41.0034,41.0355,40.9873,41.0355,221525.0
2017-08-31 15:25:00,51.05,51.06,51.03,51.04,436755.0,41.0355,41.0436,41.0195,41.0275,436755.0
2017-08-31 15:30:00,51.05,51.05,51.03,51.04,351110.0,41.0355,41.0355,41.0195,41.0275,351110.0
2017-08-31 15:35:00,51.05,51.12,51.04,51.1,332206.0,41.0355,41.0918,41.0275,41.0757,332206.0
2017-08-31 15:40:00,51.1,51.13,51.07,51.1,410906.0,41.0757,41.0998,41.0516,41.0757,410906.0
2017-08-31 15:45:00,51.1,51.12,51.04,51.1,529647.0,41.0757,41.0918,41.0275,41.0757,529647.0
2017-08-31 15:50:00,51.1,51.11,51.07,51.08,530378.0,41.0757,41.0838,41.0516,41.0596,530378.0
2017-08-31 15:55:00,51.08,51.11,51.01,51.07,1988547.0,41.0596,41.0838,41.0034,41.0516,1988547.0
2017-09-01 09:30:00,51.08,51.1,50.94,51.01,582503.0,41.0596,41.0757,40.9471,41.0034,582503.0
2017-09-01 09:35:00,51.02,51.13,50.99,51.08,283539.0,41.0114,41.0998,40.9873,41.0596,283539.0
2017-09-01 09:40:00,51.08,51.12,51.02,51.1,260146.0,41.0596,41.0918,41.0114,41.0757,260146.0
2017-09-01 09:45:00,51.1,51.11,51.03,51.07,402310.0,41.0757,41.0838,41.0195,41.0516,402310.0
2017-09-01 09:50:00,51.07,51.12,51.05,51.11,288005.0,41.0516,41.0918,41.0355,41.0838,288005.0
2017-09-01 09:55:00,51.11,51.16,51.06,51.14,217258.0,41.0838,41.124,41.0436,41.1079,217258.0
2017-09-01 10:00:00,51.15,51.22,51.13,51.2,368855.0,41.1159,41.1722,41.0998,41.1561,368855.0
2017-09-01 10:05:00,51.2,51.31,51.18,51.3,362753.0,41.1561,41.2445,41.14,41.2365,362753.0
2017-09-01 10:10:00,51.3,51.35,51.29,51.34,266643.0,41.2365,41.2767,41.2285,41.2686,266643.0
2017-09-01 10:15:00,51.34,51.49,51.31,51.45,493367.0,41.2686,41.3892,41.2445,41.3571,493367.0
2017-09-01 10:20:00,51.46,51.46,51.4,51.43,186346.0,41.3651,41.3651,41.3169,41.341,186346.0
2017-09-01 10:25:00,51.44,51.44,51.37,51.42,276653.0,41.349,41.349,41.2928,41.333,276653.0
2017-09-01 10:30:00,51.42,51.43,51.39,51.41,150862.0,41.333,41.341,41.3088,41.3249,150862.0
2017-09-01 10:35:00,51.42,51.46,51.39,51.41,236728.0,41.333,41.3651,41.3088,41.3249,236728.0
2017-09-01 10:40:00,51.41,51.45,51.4,51.4,161838.0,41.3249,41.3571,41.3169,41.3169,161838.0
2017-09-01 10:45:00,51.4,51.44,51.4,51.41,190763.0,41.3169,41.349,41.3169,41.3249,190763.0
2017-09-01 10:50:00,51.41,51.43,51.4,51.42,202512.0,41.3249,41.341,41.3169,41.333,202512.0
2017-09-01 10:55:00,51.42,51.44,51.4,51.41,197390.0,41.333,41.349,41.3169,41.3249,197390.0
2017-09-01 11:00:00,51.41,51.42,51.35,51.35,204650.0,41.3249,41.333,41.2767,41.2767,204650.0
2017-09-01 11:05:00,51.36,51.38,51.33,51.37,195656.0,41.2847,41.3008,41.2606,41.2928,195656.0
2017-09-01 11:10:00,51.38,51.4,51.35,51.39,258982.0,41.3008,41.3169,41.2767,41.3088,258982.0
2017-09-01 11:15:00,51.4,51.4,51.32,51.33,139121.0,41.3169,41.3169,41.2526,41.2606,139121.0
2017-09-01 11:20:00,51.33,51.35,51.31,51.32,149332.0,41.2606,41.2767,41.2445,41.2526,149332.0
2017-09-01 11:25:00,51.32,51.32,51.28,51.28,110466.0,41.2526,41.2526,41.2204,41.2204,110466.0
2017-09-01 11:30:00,51.28,51.29,51.21,51.23,202445.0,41.2204,41.2285,41.1641,41.1802,202445.0
2017-09-01 11:35:00,51.23,51.24,51.21,51.22,126322.0,41.1802,41.1883,41.1641,41.1722,126322.0
2017-09-01 11:40:00,51.23,51.24,51.21,51.23,148656.0,41.1802,41.1883,41.1641,41.1802,148656.0
2017-09-01 11:45:00,51.24,51.28,51.23,51.27,138620.0,41.1883,41.2204,41.1802,41.2124,138620.0
2017-09-01 11:50:00,51.27,51.31,51.27,51.29,103133.0,41.2124,41.2445,41.2124,41.2285,103133.0
2017-09-01 11:55:00,51.29,51.32,51.28,51.3,129526.0,41.2285,41.2526,41.2204,41.2365,129526.0
2017-09-01 12:00:00,51.31,51.31,51.27,51.29,92292.0,41.2445,41.2445,41.2124,41.2285,92292.0
2017-09-01 12:05:00,51.3,51.31,51.27,51.27,98351.0,41.2365,41.2445,41.2124,41.2124,98351.0
2017-09-01 12:10:00,51.27,51.28,51.25,51.27,103014.0,41.2124,41.2204,41.1963,41.2124,103014.0
2017-09-01 12:15:00,51.27,51.29,51.26,51.26,99905.0,41.2124,41.2285,41.2043,41.2043,99905.0
2017-09-01 12:20:00,51.26,51.27,51.25,51.25,88576.0,41.2043,41.2124,41.1963,41.1963,88576.0
2017-09-01 12:25:00,51.26,51.26,51.2,51.21,217804.0,41.2043,41.2043,41.1561,41.1641,217804.0
2017-09-01 12:30:00,51.21,51.21,51.18,51.19,88591.0,41.1641,41.1641,41.14,41.1481,88591.0
2017-09-01 12:35:00,51.19,51.21,51.18,51.21,98411.0,41.1481,41.1641,41.14,41.1641,98411.0
2017-09-01 12:40:00,51.21,51.22,51.18,51.22,180754.0,41.1641,41.1722,41.14,41.1722,180754.0
2017-09-01 12:45:00,51.21,51.23,51.21,51.22,110508.0,41.1641,41.1802,41.1641,41.1722,110508.0
2017-09-01 12:50:00,51.23,51.32,51.22,51.32,154961.0,41.1802,41.2526,41.1722,41.2526,154961.0
2017-09-01 12:55:00,51.32,51.34,51.31,51.33,116072.0,41.2526,41.2686,41.2445,41.2606,116072.0
2017-09-01 13:00:00,51.34,51.36,51.33,51.34,75679.0,41.2686,41.2847,41.2606,41.2686,75679.0
2017-09-01 13:05:00,51.34,51.36,51.3,51.32,148382.0,41.2686,41.2847,41.2365,41.2526,148382.0
2017-09-01 13:10:00,51.31,51.37,51.31,51.37,53183.0,41.2445,41.2928,41.2445,41.2928,53183.0
2017-09-01 13:15:00,51.37,51.4,51.36,51.39,138359.0,41.2928,41.3169,41.2847,41.3088,138359.0
2017-09-01 13:20:00,51.39,51.4,51.29,51.35,588624.0,41.3088,41.3169,41.2285,41.2767,588624.0
2017-09-01 13:25:00,51.36,51.36,51.31,51.32,121792.0,41.2847,41.2847,41.2445,41.2526,121792.0
2017-09-01 13:30:00,51.32,51.32,51.29,51.29,94352.0,41.2526,41.2526,41.2285,41.2285,94352.0
2017-09-01 13:35:00,51.3,51.3,51.26,51.28,168210.0,41.2365,41.2365,41.2043,41.2204,168210.0
2017-09-01 13:40:00,51.28,51.28,51.27,51.28,74863.0,41.2204,41.2204,41.2124,41.2204,74863.0
2017-09-01 13:45:00,51.28,51.28,51.26,51.27,80494.0,41.2204,41.2204,41.2043,41.2124,80494.0
2017-09-01 13:50:00,51.27,51.27,51.23,51.23,146320.0,41.2124,41.2124,41.1802,41.1802,146320.0
2017-09-01 13:55:00,51.23,51.24,51.21,51.22,189559.0,41.1802,41.1883,41.1641,41.1722,189559.0
2017-09-01 14:00:00,51.21,51.22,51.17,51.2,173793.0,41.1641,41.1722,41.132,41.1561,173793.0
2017-09-01 14:05:00,51.2,51.21,51.18,51.18,69216.0,41.1561,41.1641,41.14,41.14,69216.0
2017-09-01 14:10:00,51.19,51.22,51.18,51.19,119604.0,41.1481,41.1722,41.14,41.1481,119604.0
2017-09-01 14:15:00,51.2,51.21,51.18,51.2,86738.0,41.1561,41.1641,41.14,41.1561,86738.0
2017-09-01 14:20:00,51.2,51.21,51.19,51.2,83119.0,41.1561,41.1641,41.1481,41.1561,83119.0
2017-09-01 14:25:00,51.21,51.22,51.18,51.18,135476.0,41.1641,41.1722,41.14,41.14,135476.0
2017-09-01 14:30:00,51.18,51.21,51.18,51.21,155945.0,41.14,41.1641,41.14,41.1641,155945.0
2017-09-01 14:35:00,51.21,51.21,51.17,51.19,128480.0,41.1641,41.1641,41.132,41.1481,128480.0
2017-09-01 14:40:00,51.19,51.21,51.18,51.21,99664.0,41.1481,41.1641,41.14,41.1641,99664.0
2017-09-01 14:45:00,51.21,51.21,51.18,51.19,66595.0,41.1641,41.1641,41.14,41.1481,66595.0
2017-09-01 14:50:00,51.19,51.19,51.14,51.14,118236.0,41.1481,41.1481,41.1079,41.1079,118236.0
2017-09-01 14:55:00,51.15,51.19,51.14,51.19,67924.0,41.1159,41.1481,41.1079,41.1481,67924.0
2017-09-01 15:00:00,51.18,51.19,51.15,51.19,59422.0,41.14,41.1481,41.1159,41.1481,59422.0
2017-09-01 15:05:00,51.19,51.19,51.18,51.18,35279.0,41.1481,41.1481,41.14,41.14,35279.0
2017-09-01 15:10:00,51.18,51.19,51.16,51.17,60832.0,41.14,41.1481,41.124,41.132,60832.0
2017-09-01 15:15:00,51.16,51.17,51.12,51.12,121827.0,41.124,41.132,41.0918,41.0918,121827.0
2017-09-01 15:20:00,51.12,51.13,51.08,51.09,179541.0,41.0918,41.0998,41.0596,41.0677,179541.0
2017-09-01 15:25:00,51.1,51.11,51.08,51.1,116483.0,41.0757,41.0838,41.0596,41.0757,116483.0
2017-09-01 15:30:00,51.1,51.11,51.06,51.06,108607.0,41.0757,41.0838,41.0436,41.0436,108607.0
2017-09-01 15:35:00,51.07,51.07,51.05,51.05,99364.0,41.0516,41.0516,41.0355,41.0355,99364.0
2017-09-01 15:40:00,51.05,51.06,51.01,51.02,352331.0,41.0355,41.0436,41.0034,41.0114,352331.0
2017-09-01 15:45:00,51.02,51.03,51.0,51.02,283148.0,41.0114,41.0195,40.9953,41.0114,283148.0
2017-09-01 15:50:00,51.02,51.05,51.01,51.05,294306.0,41.0114,41.0355,41.0034,41.0355,294306.0
2017-09-01 15:55:00,51.05,51.05,50.97,50.98,868032.0,41.0355,41.0355,40.9712,40.9793,868032.0
2017-09-05 09:30:00,50.63,50.67,50.48,50.56,981227.0,40.6979,40.7301,40.5774,40.6417,981227.0
2017-09-05 09:35:00,50.57,50.61,50.36,50.41,370889.0,40.6497,40.6818,40.4809,40.5211,370889.0
2017-09-05 09:40:00,50.41,50.42,50.32,50.37,384504.0,40.5211,40.5291,40.4487,40.4889,384504.0
2017-09-05 09:45:00,50.37,50.38,50.26,50.27,265288.0,40.4889,40.497,40.4005,40.4085,265288.0
2017-09-05 09:50:00,50.27,50.35,50.24,50.35,360551.0,40.4085,40.4729,40.3844,40.4729,360551.0
2017-09-05 09:55:00,50.34,50.37,50.29,50.37,231769.0,40.4648,40.4889,40.4246,40.4889,231769.0
2017-09-05 10:00:00,50.36,50.38,50.33,50.33,330840.0,40.4809,40.497,40.4568,40.4568,330840.0
2017-09-05 10:05:00,50.34,50.41,50.32,50.39,416908.0,40.4648,40.5211,40.4487,40.505,416908.0
2017-09-05 10:10:00,50.39,50.41,50.37,50.39,214578.0,40.505,40.5211,40.4889,40.505,214578.0
2017-09-05 10:15:00,50.38,50.41,50.36,50.39,344400.0,40.497,40.5211,40.4809,40.505,344400.0
2017-09-05 10:20:00,50.4,50.43,50.32,50.34,363257.0,40.513,40.5372,40.4487,40.4648,363257.0
2017-09-05 10:25:00,50.35,50.36,50.32,50.34,235787.0,40.4729,40.4809,40.4487,40.4648,235787.0
2017-09-05 10:30:00,50.33,50.34,50.32,50.33,279303.0,40.4568,40.4648,40.4487,40.4568,279303.0
2017-09-05 10:35:00,50.33,50.4,50.33,50.36,197924.0,40.4568,40.513,40.4568,40.4809,197924.0
2017-09-05 10:40:00,50.36,50.37,50.3,50.34,342247.0,40.4809,40.4889,40.4327,40.4648,342247.0
2017-09-05 10:45:00,50.33,50.36,50.29,50.36,418729.0,40.4568,40.4809,40.4246,40.4809,418729.0
2017-09-05 10:50:00,50.35,50.36,50.25,50.25,341611.0,40.4729,40.4809,40.3925,40.3925,341611.0
2017-09-05 10:55:00,50.25,50.27,50.21,50.27,370637.0,40.3925,40.4085,40.3603,40.4085,370637.0
2017-09-05 11:00:00,50.27,50.32,50.24,50.3,320605.0,40.4085,40.4487,40.3844,40.4327,320605.0
2017-09-05 11:05:00,50.3,50.3,50.22,50.27,385509.0,40.4327,40.4327,40.3684,40.4085,385509.0
2017-09-05 11:10:00,50.28,50.28,50.2,50.22,218275.0,40.4166,40.4166,40.3523,40.3684,218275.0
2017-09-05 11:15:00,50.22,50.27,50.21,50.21,266811.0,40.3684,40.4085,40.3603,40.3603,266811.0
2017-09-05 11:20:00,50.21,50.24,50.18,50.22,341204.0,40.3603,40.3844,40.3362,40.3684,341204.0
2017-09-05 11:25:00,50.22,50.25,50.18,50.19,252378.0,40.3684,40.3925,40.3362,40.3442,252378.0
2017-09-05 11:30:00,50.19,50.26,50.19,50.24,227762.0,40.3442,40.4005,40.3442,40.3844,227762.0
2017-09-05 11:35:00,50.25,50.29,50.25,50.28,161585.0,40.3925,40.4246,40.3925,40.4166,161585.0
2017-09-05 11:40:00,50.29,50.31,50.28,50.3,163568.0,40.4246,40.4407,40.4166,40.4327,163568.0
2017-09-05 11:45:00,50.3,50.34,50.28,50.32,223385.0,40.4327,40.4648,40.4166,40.4487,223385.0
2017-09-05 11:50:00,50.32,50.36,50.32,50.35,188702.0,40.4487,40.4809,40.4487,40.4729,188702.0
2017-09-05 11:55:00,50.36,50.39,50.35,50.39,171861.0,40.4809,40.505,40.4729,40.505,171861.0
2017-09-05 12:00:00,50.38,50.39,50.22,50.23,177305.0,40.497,40.505,40.3684,40.3764,177305.0
2017-09-05 12:05:00,50.23,50.24,50.05,50.05,441533.0,40.3764,40.3844,40.2317,40.2317,441533.0
2017-09-05 12:10:00,50.05,50.11,50.03,50.04,328229.0,40.2317,40.2799,40.2156,40.2237,328229.0
2017-09-05 12:15:00,50.05,50.1,50.01,50.09,250418.0,40.2317,40.2719,40.1996,40.2639,250418.0
2017-09-05 12:20:00,50.09,50.11,50.07,50.09,165158.0,40.2639,40.2799,40.2478,40.2639,165158.0
2017-09-05 12:25:00,50.09,50.1,49.97,50.01,480254.0,40.2639,40.2719,40.1674,40.1996,480254.0
2017-09-05 12:30:00,50.0,50.03,49.97,49.98,336074.0,40.1915,40.2156,40.1674,40.1754,336074.0
2017-09-05 12:35:00,49.98,50.02,49.97,50.0,275196.0,40.1754,40.2076,40.1674,40.1915,275196.0
2017-09-05 12:40:00,49.99,50.03,49.95,50.01,269943.0,40.1835,40.2156,40.1513,40.1996,269943.0
2017-09-05 12:45:00,50.02,50.02,49.98,49.99,226642.0,40.2076,40.2076,40.1754,40.1835,226642.0
2017-09-05 12:50:00,49.99,50.01,49.93,50.0,167867.0,40.1835,40.1996,40.1352,40.1915,167867.0
2017-09-05 12:55:00,49.99,50.03,49.96,49.98,171140.0,40.1835,40.2156,40.1594,40.1754,171140.0
2017-09-05 13:00:00,49.98,49.99,49.83,49.84,364410.0,40.1754,40.1835,40.0549,40.0629,364410.0
2017-09-05 13:05:00,49.85,49.86,49.77,49.77,244429.0,40.0709,40.079,40.0066,40.0066,244429.0
2017-09-05 13:10:00,49.77,49.84,49.76,49.79,266432.0,40.0066,40.0629,39.9986,40.0227,266432.0
2017-09-05 13:15:00,49.79,49.91,49.77,49.91,354270.0,40.0227,40.1192,40.0066,40.1192,354270.0
2017-09-05 13:20:00,49.9,49.94,49.85,49.92,288706.0,40.1111,40.1433,40.0709,40.1272,288706.0
2017-09-05 13:25:00,49.93,49.95,49.88,49.88,176929.0,40.1352,40.1513,40.0951,40.0951,176929.0
2017-09-05 13:30:00,49.89,49.9,49.8,49.83,148887.0,40.1031,40.1111,40.0307,40.0549,148887.0
2017-09-05 13:35:00,49.83,49.96,49.83,49.93,303908.0,40.0549,40.1594,40.0549,40.1352,303908.0
2017-09-05 13:40:00,49.92,49.95,49.9,49.92,170698.0,40.1272,40.1513,40.1111,40.1272,170698.0
2017-09-05 13:45:00,49.91,49.95,49.9,49.91,120629.0,40.1192,40.1513,40.1111,40.1192,120629.0
2017-09-05 13:50:00,49.91,50.0,49.9,49.98,155717.0,40.1192,40.1915,40.1111,40.1754,155717.0
2017-09-05 13:55:00,49.98,50.0,49.95,49.99,189633.0,40.1754,40.1915,40.1513,40.1835,189633.0
2017-09-05 14:00:00,49.99,50.05,49.96,50.04,162668.0,40.1835,40.2317,40.1594,40.2237,162668.0
2017-09-05 14:05:00,50.03,50.04,49.99,50.02,171129.0,40.2156,40.2237,40.1835,40.2076,171129.0
2017-09-05 14:10:00,50.03,50.05,50.01,50.01,101788.0,40.2156,40.2317,40.1996,40.1996,101788.0
2017-09-05 14:15:00,50.01,50.03,49.96,50.0,228125.0,40.1996,40.2156,40.1594,40.1915,228125.0
2017-09-05 14:20:00,50.01,50.05,49.99,50.0,379290.0,40.1996,40.2317,40.1835,40.1915,379290.0
2017-09-05 14:25:00,50.0,50.09,50.0,50.08,196048.0,40.1915,40.2639,40.1915,40.2558,196048.0
2017-09-05 14:30:00,50.09,50.12,50.06,50.08,265696.0,40.2639,40.288,40.2397,40.2558,265696.0
2017-09-05 14:35:00,50.07,50.11,50.07,50.08,148708.0,40.2478,40.2799,40.2478,40.2558,148708.0
2017-09-05 14:40:00,50.08,50.08,50.03,50.07,219018.0,40.2558,40.2558,40.2156,40.2478,219018.0
2017-09-05 14:45:00,50.07,50.07,49.98,50.0,308579.0,40.2478,40.2478,40.1754,40.1915,308579.0
2017-09-05 14:50:00,50.0,50.01,49.95,49.97,266480.0,40.1915,40.1996,40.1513,40.1674,266480.0
2017-09-05 14:55:00,49.96,49.98,49.94,49.95,286975.0,40.1594,40.1754,40.1433,40.1513,286975.0
2017-09-05 15:00:00,49.95,49.98,49.94,49.96,330408.0,40.1513,40.1754,40.1433,40.1594,330408.0
2017-09-05 15:05:00,49.95,49.98,49.9,49.98,414267.0,40.1513,40.1754,40.1111,40.1754,414267.0
2017-09-05 15:10:00,49.98,50.02,49.95,50.02,207480.0,40.1754,40.2076,40.1513,40.2076,207480.0
2017-09-05 15:15:00,50.02,50.03,49.95,49.96,254972.0,40.2076,40.2156,40.1513,40.1594,254972.0
2017-09-05 15:20:00,49.95,50.01,49.95,49.98,302238.0,40.1513,40.1996,40.1513,40.1754,302238.0
2017-09-05 15:25:00,49.98,50.05,49.97,50.05,344396.0,40.1754,40.2317,40.1674,40.2317,344396.0
2017-09-05 15:30:00,50.05,50.12,50.04,50.12,380992.0,40.2317,40.288,40.2237,40.288,380992.0
2017-09-05 15:35:00,50.12,50.12,50.01,50.02,439349.0,40.288,40.288,40.1996,40.2076,439349.0
2017-09-05 15:40:00,50.01,50.02,49.99,50.0,416571.0,40.1996,40.2076,40.1835,40.1915,416571.0
2017-09-05 15:45:00,49.99,50.03,49.96,50.02,630359.0,40.1835,40.2156,40.1594,40.2076,630359.0
2017-09-05 15:50:00,50.02,50.02,49.96,50.0,923180.0,40.2076,40.2076,40.1594,40.1915,923180.0
2017-09-05 15:55:00,49.99,50.1,49.99,50.08,2238741.0,40.1835,40.2719,40.1835,40.2558,2238741.0
2017-09-06 09:30:00,50.25,50.27,50.07,50.12,880026.0,40.3925,40.4085,40.2478,40.288,880026.0
2017-09-06 09:35:00,50.11,50.2,50.1,50.16,591348.0,40.2799,40.3523,40.2719,40.3201,591348.0
2017-09-06 09:40:00,50.16,50.16,50.04,50.05,501157.0,40.3201,40.3201,40.2237,40.2317,501157.0
2017-09-06 09:45:00,50.06,50.16,50.01,50.01,517580.0,40.2397,40.3201,40.1996,40.1996,517580.0
2017-09-06 09:50:00,50.02,50.03,49.92,50.01,710085.0,40.2076,40.2156,40.1272,40.1996,710085.0
2017-09-06 09:55:00,50.0,50.01,49.97,50.0,308683.0,40.1915,40.1996,40.1674,40.1915,308683.0
2017-09-06 10:00:00,50.0,50.06,49.98,50.01,288051.0,40.1915,40.2397,40.1754,40.1996,288051.0
2017-09-06 10:05:00,50.01,50.06,49.98,50.0,231252.0,40.1996,40.2397,40.1754,40.1915,231252.0
2017-09-06 10:10:00,50.0,50.05,49.99,50.05,166956.0,40.1915,40.2317,40.1835,40.2317,166956.0
2017-09-06 10:15:00,50.04,50.07,49.95,49.97,322999.0,40.2237,40.2478,40.1513,40.1674,322999.0
2017-09-06 10:20:00,49.97,50.01,49.96,50.0,331693.0,40.1674,40.1996,40.1594,40.1915,331693.0
2017-09-06 10:25:00,49.98,50.07,49.97,50.03,147628.0,40.1754,40.2478,40.1674,40.2156,147628.0
2017-09-06 10:30:00,50.03,50.07,50.02,50.04,271941.0,40.2156,40.2478,40.2076,40.2237,271941.0
2017-09-06 10:35:00,50.04,50.05,50.0,50.03,119629.0,40.2237,40.2317,40.1915,40.2156,119629.0
2017-09-06 10:40:00,50.03,50.05,49.99,50.0,165480.0,40.2156,40.2317,40.1835,40.1915,165480.0
2017-09-06 10:45:00,50.0,50.02,49.9,50.01,483095.0,40.1915,40.2076,40.1111,40.1996,483095.0
2017-09-06 10:50:00,50.0,50.01,49.93,49.95,251482.0,40.1915,40.1996,40.1352,40.1513,251482.0
2017-09-06 10:55:00,49.95,49.95,49.86,49.88,298090.0,40.1513,40.1513,40.079,40.0951,298090.0
2017-09-06 11:00:00,49.88,49.94,49.88,49.94,239694.0,40.0951,40.1433,40.0951,40.1433,239694.0
2017-09-06 11:05:00,49.94,49.96,49.91,49.93,231253.0,40.1433,40.1594,40.1192,40.1352,231253.0
2017-09-06 11:10:00,49.93,49.93,49.88,49.89,283589.0,40.1352,40.1352,40.0951,40.1031,283589.0
2017-09-06 11:15:00,49.89,49.91,49.86,49.9,217386.0,40.1031,40.1192,40.079,40.1111,217386.0
2017-09-06 11:20:00,49.9,49.96,49.89,49.94,140010.0,40.1111,40.1594,40.1031,40.1433,140010.0
2017-09-06 11:25:00,49.94,49.97,49.89,49.91,121996.0,40.1433,40.1674,40.1031,40.1192,121996.0
2017-09-06 11:30:00,49.91,49.94,49.86,49.91,225362.0,40.1192,40.1433,40.079,40.1192,225362.0
2017-09-06 11:35:00,49.91,49.92,49.88,49.88,118724.0,40.1192,40.1272,40.0951,40.0951,118724.0
2017-09-06 11:40:00,49.88,49.91,49.81,49.81,186400.0,40.0951,40.1192,40.0388,40.0388,186400.0
2017-09-06 11:45:00,49.81,49.82,49.68,49.72,492152.0,40.0388,40.0468,39.9343,39.9664,492152.0
2017-09-06 11:50:00,49.72,49.73,49.66,49.7,162410.0,39.9664,39.9745,39.9182,39.9504,162410.0
2017-09-06 11:55:00,49.69,49.75,49.69,49.72,126149.0,39.9423,39.9906,39.9423,39.9664,126149.0
2017-09-06 12:00:00,49.71,49.72,49.63,49.65,317081.0,39.9584,39.9664,39.8941,39.9102,317081.0
2017-09-06 12:05:00,49.66,49.66,49.6,49.63,296264.0,39.9182,39.9182,39.87,39.8941,296264.0
2017-09-06 12:10:00,49.63,49.64,49.56,49.64,254028.0,39.8941,39.9021,39.8378,39.9021,254028.0
2017-09-06 12:15:00,49.64,49.65,49.61,49.64,328546.0,39.9021,39.9102,39.878,39.9021,328546.0
2017-09-06 12:20:00,49.65,49.67,49.61,49.64,267216.0,39.9102,39.9262,39.878,39.9021,267216.0
2017-09-06 12:25:00,49.64,49.68,49.63,49.68,118986.0,39.9021,39.9343,39.8941,39.9343,118986.0
2017-09-06 12:30:00,49.68,49.68,49.64,49.65,138820.0,39.9343,39.9343,39.9021,39.9102,138820.0
2017-09-06 12:35:00,49.66,49.72,49.66,49.72,207321.0,39.9182,39.9664,39.9182,39.9664,207321.0
2017-09-06 12:40:00,49.72,49.72,49.7,49.72,60486.0,39.9664,39.9664,39.9504,39.9664,60486.0
2017-09-06 12:45:00,49.72,49.78,49.71,49.76,150927.0,39.9664,40.0147,39.9584,39.9986,150927.0
2017-09-06 12:50:00,49.76,49.82,49.74,49.8,157743.0,39.9986,40.0468,39.9825,40.0307,157743.0
2017-09-06 12:55:00,49.8,49.95,49.79,49.95,245955.0,40.0307,40.1513,40.0227,40.1513,245955.0
2017-09-06 13:00:00,49.95,50.05,49.94,50.02,384700.0,40.1513,40.2317,40.1433,40.2076,384700.0
2017-09-06 13:05:00,50.02,50.05,50.0,50.05,154804.0,40.2076,40.2317,40.1915,40.2317,154804.0
2017-09-06 13:10:00,50.05,50.08,50.04,50.06,151312.0,40.2317,40.2558,40.2237,40.2397,151312.0
2017-09-06 13:15:00,50.05,50.06,50.0,50.03,198726.0,40.2317,40.2397,40.1915,40.2156,198726.0
2017-09-06 13:20:00,50.03,50.05,50.0,50.0,148485.0,40.2156,40.2317,40.1915,40.1915,148485.0
2017-09-06 13:25:00,50.0,50.05,49.99,50.02,194431.0,40.1915,40.2317,40.1835,40.2076,194431.0
2017-09-06 13:30:00,50.02,50.05,50.01,50.02,88294.0,40.2076,40.2317,40.1996,40.2076,88294.0
2017-09-06 13:35:00,50.03,50.08,50.01,50.07,162714.0,40.2156,40.2558,40.1996,40.2478,162714.0
2017-09-06 13:40:00,50.07,50.09,50.05,50.08,241634.0,40.2478,40.2639,40.2317,40.2558,241634.0
2017-09-06 13:45:00,50.08,50.11,50.07,50.1,157615.0,40.2558,40.2799,40.2478,40.2719,157615.0
2017-09-06 13:50:00,50.11,50.11,50.04,50.05,120104.0,40.2799,40.2799,40.2237,40.2317,120104.0
2017-09-06 13:55:00,50.04,50.06,50.02,50.03,120625.0,40.2237,40.2397,40.2076,40.2156,120625.0
2017-09-06 14:00:00,50.03,50.07,49.99,50.06,184058.0,40.2156,40.2478,40.1835,40.2397,184058.0
2017-09-06 14:05:00,50.06,50.09,50.04,50.06,329127.0,40.2397,40.2639,40.2237,40.2397,329127.0
2017-09-06 14:10:00,50.05,50.12,50.03,50.09,139505.0,40.2317,40.288,40.2156,40.2639,139505.0
2017-09-06 14:15:00,50.09,50.09,50.04,50.06,82459.0,40.2639,40.2639,40.2237,40.2397,82459.0
2017-09-06 14:20:00,50.05,50.1,50.03,50.07,261439.0,40.2317,40.2719,40.2156,40.2478,261439.0
2017-09-06 14:25:00,50.07,50.08,50.0,50.0,134842.0,40.2478,40.2558,40.1915,40.1915,134842.0
2017-09-06 14:30:00,50.0,50.03,50.0,50.03,138018.0,40.1915,40.2156,40.1915,40.2156,138018.0
2017-09-06 14:35:00,50.02,50.03,49.94,49.95,248661.0,40.2076,40.2156,40.1433,40.1513,248661.0
2017-09-06 14:40:00,49.95,49.95,49.89,49.91,182183.0,40.1513,40.1513,40.1031,40.1192,182183.0
2017-09-06 14:45:00,49.91,49.96,49.89,49.89,141047.0,40.1192,40.1594,40.1031,40.1031,141047.0
2017-09-06 14:50:00,49.89,49.9,49.86,49.87,190562.0,40.1031,40.1111,40.079,40.087,190562.0
2017-09-06 14:55:00,49.87,49.9,49.81,49.82,376939.0,40.087,40.1111,40.0388,40.0468,376939.0
2017-09-06 15:00:00,49.82,49.85,49.79,49.84,315280.0,40.0468,40.0709,40.0227,40.0629,315280.0
2017-09-06 15:05:00,49.85,49.85,49.81,49.84,383305.0,40.0709,40.0709,40.0388,40.0629,383305.0
2017-09-06 15:10:00,49.83,49.86,49.83,49.85,532417.0,40.0549,40.079,40.0549,40.0709,532417.0
2017-09-06 15:15:00,49.85,49.86,49.84,49.86,184169.0,40.0709,40.079,40.0629,40.079,184169.0
2017-09-06 15:20:00,49.86,49.94,49.85,49.9,373026.0,40.079,40.1433,40.0709,40.1111,373026.0
2017-09-06 15:25:00,49.9,49.95,49.9,49.92,243914.0,40.1111,40.1513,40.1111,40.1272,243914.0
2017-09-06 15:30:00,49.92,49.93,49.86,49.87,404959.0,40.1272,40.1352,40.079,40.087,404959.0
2017-09-06 15:35:00,49.86,49.89,49.84,49.87,280034.0,40.079,40.1031,40.0629,40.087,280034.0
2017-09-06 15:40:00,49.87,49.89,49.85,49.86,294967.0,40.087,40.1031,40.0709,40.079,294967.0
2017-09-06 15:45:00,49.85,49.86,49.8,49.84,270016.0,40.0709,40.079,40.0307,40.0629,270016.0
2017-09-06 15:50:00,49.84,49.85,49.78,49.85,836029.0,40.0629,40.0709,40.0147,40.0709,836029.0
2017-09-06 15:55:00,49.84,49.92,49.84,49.88,1335239.0,40.0629,40.1272,40.0629,40.0951,1335239.0
2017-09-07 09:30:00,49.94,49.94,49.85,49.92,328568.0,40.1433,40.1433,40.0709,40.1272,328568.0
2017-09-07 09:35:00,49.91,49.92,49.81,49.86,264952.0,40.1192,40.1272,40.0388,40.079,264952.0
2017-09-07 09:40:00,49.87,49.93,49.85,49.9,250892.0,40.087,40.1352,40.0709,40.1111,250892.0
2017-09-07 09:45:00,49.9,49.94,49.8,49.91,252282.0,40.1111,40.1433,40.0307,40.1192,252282.0
2017-09-07 09:50:00,49.91,49.91,49.82,49.88,220775.0,40.1192,40.1192,40.0468,40.0951,220775.0
2017-09-07 09:55:00,49.89,49.89,49.78,49.79,225000.0,40.1031,40.1031,40.0147,40.0227,225000.0
2017-09-07 10:00:00,49.79,49.79,49.54,49.57,638823.0,40.0227,40.0227,39.8217,39.8459,638823.0
2017-09-07 10:05:00,49.58,49.59,49.52,49.58,263445.0,39.8539,39.8619,39.8057,39.8539,263445.0
2017-09-07 10:10:00,49.59,49.62,49.56,49.61,404800.0,39.8619,39.8861,39.8378,39.878,404800.0
2017-09-07 10:15:00,49.61,49.63,49.57,49.59,430021.0,39.878,39.8941,39.8459,39.8619,430021.0
2017-09-07 10:20:00,49.59,49.6,49.44,49.44,383989.0,39.8619,39.87,39.7414,39.7414,383989.0
2017-09-07 10:25:00,49.44,49.48,49.39,49.43,209886.0,39.7414,39.7735,39.7012,39.7333,209886.0
2017-09-07 10:30:00,49.42,49.45,49.4,49.44,297431.0,39.7253,39.7494,39.7092,39.7414,297431.0
2017-09-07 10:35:00,49.44,49.5,49.4,49.41,218938.0,39.7414,39.7896,39.7092,39.7173,218938.0
2017-09-07 10:40:00,49.42,49.46,49.41,49.45,144031.0,39.7253,39.7574,39.7173,39.7494,144031.0
2017-09-07 10:45:00,49.46,49.6,49.45,49.58,238286.0,39.7574,39.87,39.7494,39.8539,238286.0
2017-09-07 10:50:00,49.58,49.65,49.55,49.65,236432.0,39.8539,39.9102,39.8298,39.9102,236432.0
2017-09-07 10:55:00,49.64,49.65,49.56,49.56,212044.0,39.9021,39.9102,39.8378,39.8378,212044.0
2017-09-07 11:00:00,49.56,49.66,49.56,49.63,179660.0,39.8378,39.9182,39.8378,39.8941,179660.0
2017-09-07 11:05:00,49.63,49.65,49.55,49.58,411357.0,39.8941,39.9102,39.8298,39.8539,411357.0
2017-09-07 11:10:00,49.58,49.62,49.55,49.59,256093.0,39.8539,39.8861,39.8298,39.8619,256093.0
2017-09-07 11:15:00,49.59,49.59,49.43,49.44,290136.0,39.8619,39.8619,39.7333,39.7414,290136.0
2017-09-07 11:20:00,49.43,49.45,49.4,49.44,245615.0,39.7333,39.7494,39.7092,39.7414,245615.0
2017-09-07 11:25:00,49.44,49.45,49.35,49.37,468161.0,39.7414,39.7494,39.669,39.6851,468161.0
2017-09-07 11:30:00,49.36,49.41,49.32,49.35,393407.0,39.6771,39.7173,39.6449,39.669,393407.0
2017-09-07 11:35:00,49.36,49.39,49.32,49.38,290418.0,39.6771,39.7012,39.6449,39.6931,290418.0
2017-09-07 11:40:00,49.38,49.42,49.34,49.39,187741.0,39.6931,39.7253,39.661,39.7012,187741.0
2017-09-07 11:45:00,49.4,49.4,49.34,49.36,255125.0,39.7092,39.7092,39.661,39.6771,255125.0
2017-09-07 11:50:00,49.34,49.36,49.27,49.3,207190.0,39.661,39.6771,39.6047,39.6288,207190.0
2017-09-07 11:55:00,49.29,49.39,49.29,49.37,184385.0,39.6208,39.7012,39.6208,39.6851,184385.0
2017-09-07 12:00:00,49.37,49.42,49.36,49.39,208405.0,39.6851,39.7253,39.6771,39.7012,208405.0
2017-09-07 12:05:00,49.39,49.46,49.38,49.44,137271.0,39.7012,39.7574,39.6931,39.7414,137271.0
2017-09-07 12:10:00,49.45,49.47,49.41,49.46,115062.0,39.7494,39.7655,39.7173,39.7574,115062.0
2017-09-07 12:15:00,49.47,49.47,49.38,49.42,143816.0,39.7655,39.7655,39.6931,39.7253,143816.0
2017-09-07 12:20:00,49.42,49.43,49.38,49.41,119878.0,39.7253,39.7333,39.6931,39.7173,119878.0
2017-09-07 12:25:00,49.42,49.45,49.4,49.42,125775.0,39.7253,39.7494,39.7092,39.7253,125775.0
2017-09-07 12:30:00,49.41,49.46,49.4,49.41,191679.0,39.7173,39.7574,39.7092,39.7173,191679.0
2017-09-07 12:35:00,49.41,49.42,49.35,49.39,256045.0,39.7173,39.7253,39.669,39.7012,256045.0
2017-09-07 12:40:00,49.39,49.46,49.38,49.46,104124.0,39.7012,39.7574,39.6931,39.7574,104124.0
2017-09-07 12:45:00,49.46,49.5,49.4,49.43,283250.0,39.7574,39.7896,39.7092,39.7333,283250.0
2017-09-07 12:50:00,49.43,49.45,49.39,49.44,120840.0,39.7333,39.7494,39.7012,39.7414,120840.0
2017-09-07 12:55:00,49.44,49.48,49.42,49.45,228906.0,39.7414,39.7735,39.7253,39.7494,228906.0
2017-09-07 13:00:00,49.45,49.47,49.43,49.43,108388.0,39.7494,39.7655,39.7333,39.7333,108388.0
2017-09-07 13:05:00,49.43,49.44,49.41,49.44,72096.0,39.7333,39.7414,39.7173,39.7414,72096.0
2017-09-07 13:10:00,49.44,49.46,49.4,49.44,258887.0,39.7414,39.7574,39.7092,39.7414,258887.0
2017-09-07 13:15:00,49.44,49.45,49.42,49.43,391900.0,39.7414,39.7494,39.7253,39.7333,391900.0
2017-09-07 13:20:00,49.42,49.43,49.41,49.42,111033.0,39.7253,39.7333,39.7173,39.7253,111033.0
2017-09-07 13:25:00,49.43,49.43,49.37,49.4,204499.0,39.7333,39.7333,39.6851,39.7092,204499.0
2017-09-07 13:30:00,49.39,49.4,49.35,49.36,89903.0,39.7012,39.7092,39.669,39.6771,89903.0
2017-09-07 13:35:00,49.35,49.4,49.35,49.39,73312.0,39.669,39.7092,39.669,39.7012,73312.0
2017-09-07 13:40:00,49.39,49.42,49.37,49.41,174353.0,39.7012,39.7253,39.6851,39.7173,174353.0
2017-09-07 13:45:00,49.41,49.41,49.35,49.37,183420.0,39.7173,39.7173,39.669,39.6851,183420.0
2017-09-07 13:50:00,49.37,49.38,49.29,49.29,106811.0,39.6851,39.6931,39.6208,39.6208,106811.0
2017-09-07 13:55:00,49.29,49.37,49.29,49.37,134348.0,39.6208,39.6851,39.6208,39.6851,134348.0
2017-09-07 14:00:00,49.37,49.38,49.3,49.32,199700.0,39.6851,39.6931,39.6288,39.6449,199700.0
2017-09-07 14:05:00,49.32,49.33,49.3,49.32,189495.0,39.6449,39.6529,39.6288,39.6449,189495.0
2017-09-07 14:10:00,49.32,49.35,49.31,49.32,227835.0,39.6449,39.669,39.6369,39.6449,227835.0
2017-09-07 14:15:00,49.32,49.38,49.32,49.38,139631.0,39.6449,39.6931,39.6449,39.6931,139631.0
2017-09-07 14:20:00,49.38,49.41,49.36,49.41,149786.0,39.6931,39.7173,39.6771,39.7173,149786.0
2017-09-07 14:25:00,49.4,49.4,49.33,49.34,110354.0,39.7092,39.7092,39.6529,39.661,110354.0
2017-09-07 14:30:00,49.34,49.36,49.33,49.36,109294.0,39.661,39.6771,39.6529,39.6771,109294.0
2017-09-07 14:35:00,49.36,49.37,49.33,49.36,160270.0,39.6771,39.6851,39.6529,39.6771,160270.0
2017-09-07 14:40:00,49.36,49.38,49.35,49.37,65507.0,39.6771,39.6931,39.669,39.6851,65507.0
2017-09-07 14:45:00,49.36,49.39,49.35,49.39,124233.0,39.6771,39.7012,39.669,39.7012,124233.0
2017-09-07 14:50:00,49.38,49.44,49.37,49.41,102452.0,39.6931,39.7414,39.6851,39.7173,102452.0
2017-09-07 14:55:00,49.41,49.45,49.41,49.45,92603.0,39.7173,39.7494,39.7173,39.7494,92603.0
2017-09-07 15:00:00,49.46,49.47,49.42,49.42,122878.0,39.7574,39.7655,39.7253,39.7253,122878.0
2017-09-07 15:05:00,49.43,49.44,49.42,49.43,138679.0,39.7333,39.7414,39.7253,39.7333,138679.0
2017-09-07 15:10:00,49.44,49.47,49.43,49.47,142647.0,39.7414,39.7655,39.7333,39.7655,142647.0
2017-09-07 15:15:00,49.47,49.47,49.45,49.46,125780.0,39.7655,39.7655,39.7494,39.7574,125780.0
2017-09-07 15:20:00,49.45,49.47,49.43,49.44,280440.0,39.7494,39.7655,39.7333,39.7414,280440.0
2017-09-07 15:25:00,49.44,49.47,49.42,49.45,225878.0,39.7414,39.7655,39.7253,39.7494,225878.0
2017-09-07 15:30:00,49.46,49.47,49.44,49.44,193390.0,39.7574,39.7655,39.7414,39.7414,193390.0
2017-09-07 15:35:00,49.45,49.48,49.44,49.48,232378.0,39.7494,39.7735,39.7414,39.7735,232378.0
2017-09-07 15:40:00,49.48,49.54,49.46,49.54,842024.0,39.7735,39.8217,39.7574,39.8217,842024.0
2017-09-07 15:45:00,49.54,49.68,49.53,49.67,886105.0,39.8217,39.9343,39.8137,39.9262,886105.0
2017-09-07 15:50:00,49.67,49.68,49.6,49.63,890017.0,39.9262,39.9343,39.87,39.8941,890017.0
2017-09-07 15:55:00,49.62,49.78,49.62,49.68,2008987.0,39.8861,40.0147,39.8861,39.9343,2008987.0
2017-09-08 09:30:00,49.61,49.65,49.47,49.61,1174322.0,39.878,39.9102,39.7655,39.878,1174322.0
2017-09-08 09:35:00,49.62,49.92,49.59,49.91,416969.0,39.8861,40.1272,39.8619,40.1192,416969.0
2017-09-08 09:40:00,49.91,49.93,49.76,49.8,354977.0,40.1192,40.1352,39.9986,40.0307,354977.0
2017-09-08 09:45:00,49.8,49.98,49.79,49.93,433098.0,40.0307,40.1754,40.0227,40.1352,433098.0
2017-09-08 09:50:00,49.93,49.98,49.87,49.89,204701.0,40.1352,40.1754,40.087,40.1031,204701.0
2017-09-08 09:55:00,49.9,49.92,49.82,49.83,123779.0,40.1111,40.1272,40.0468,40.0549,123779.0
2017-09-08 10:00:00,49.84,49.98,49.83,49.94,163945.0,40.0629,40.1754,40.0549,40.1433,163945.0
2017-09-08 10:05:00,49.94,49.96,49.87,49.89,182794.0,40.1433,40.1594,40.087,40.1031,182794.0
2017-09-08 10:10:00,49.89,49.92,49.84,49.91,193877.0,40.1031,40.1272,40.0629,40.1192,193877.0
2017-09-08 10:15:00,49.91,49.94,49.87,49.88,129952.0,40.1192,40.1433,40.087,40.0951,129952.0
2017-09-08 10:20:00,49.88,49.91,49.84,49.85,174417.0,40.0951,40.1192,40.0629,40.0709,174417.0
2017-09-08 10:25:00,49.84,49.85,49.8,49.81,197170.0,40.0629,40.0709,40.0307,40.0388,197170.0
2017-09-08 10:30:00,49.82,49.84,49.75,49.75,170531.0,40.0468,40.0629,39.9906,39.9906,170531.0
2017-09-08 10:35:00,49.76,49.76,49.71,49.74,247929.0,39.9986,39.9986,39.9584,39.9825,247929.0
2017-09-08 10:40:00,49.74,49.84,49.73,49.82,314508.0,39.9825,40.0629,39.9745,40.0468,314508.0
2017-09-08 10:45:00,49.81,49.82,49.73,49.73,386036.0,40.0388,40.0468,39.9745,39.9745,386036.0
2017-09-08 10:50:00,49.73,49.75,49.67,49.69,193494.0,39.9745,39.9906,39.9262,39.9423,193494.0
2017-09-08 10:55:00,49.69,49.76,49.67,49.76,283287.0,39.9423,39.9986,39.9262,39.9986,283287.0
2017-09-08 11:00:00,49.76,49.84,49.74,49.8,523254.0,39.9986,40.0629,39.9825,40.0307,523254.0
2017-09-08 11:05:00,49.8,49.81,49.72,49.75,225387.0,40.0307,40.0388,39.9664,39.9906,225387.0
2017-09-08 11:10:00,49.74,49.74,49.59,49.59,259341.0,39.9825,39.9825,39.8619,39.8619,259341.0
2017-09-08 11:15:00,49.59,49.62,49.55,49.58,202387.0,39.8619,39.8861,39.8298,39.8539,202387.0
2017-09-08 11:20:00,49.58,49.65,49.57,49.63,96683.0,39.8539,39.9102,39.8459,39.8941,96683.0
2017-09-08 11:25:00,49.63,49.67,49.62,49.66,199310.0,39.8941,39.9262,39.8861,39.9182,199310.0
2017-09-08 11:30:00,49.66,49.68,49.64,49.66,163054.0,39.9182,39.9343,39.9021,39.9182,163054.0
2017-09-08 11:35:00,49.66,49.7,49.65,49.69,176103.0,39.9182,39.9504,39.9102,39.9423,176103.0
2017-09-08 11:40:00,49.69,49.7,49.67,49.68,70416.0,39.9423,39.9504,39.9262,39.9343,70416.0
2017-09-08 11:45:00,49.67,49.7,49.66,49.7,81431.0,39.9262,39.9504,39.9182,39.9504,81431.0
2017-09-08 11:50:00,49.69,49.71,49.66,49.67,82946.0,39.9423,39.9584,39.9182,39.9262,82946.0
2017-09-08 11:55:00,49.67,49.67,49.65,49.65,149889.0,39.9262,39.9262,39.9102,39.9102,149889.0
2017-09-08 12:00:00,49.66,49.68,49.65,49.66,64143.0,39.9182,39.9343,39.9102,39.9182,64143.0
2017-09-08 12:05:00,49.66,49.69,49.65,49.66,271758.0,39.9182,39.9423,39.9102,39.9182,271758.0
2017-09-08 12:10:00,49.66,49.67,49.65,49.65,121889.0,39.9182,39.9262,39.9102,39.9102,121889.0
2017-09-08 12:15:00,49.66,49.67,49.62,49.63,459832.0,39.9182,39.9262,39.8861,39.8941,459832.0
2017-09-08 12:20:00,49.62,49.66,49.61,49.65,131759.0,39.8861,39.9182,39.878,39.9102,131759.0
2017-09-08 12:25:00,49.65,49.66,49.63,49.64,67823.0,39.9102,39.9182,39.8941,39.9021,67823.0
2017-09-08 12:30:00,49.65,49.65,49.61,49.62,46859.0,39.9102,39.9102,39.878,39.8861,46859.0
2017-09-08 12:35:00,49.63,49.63,49.61,49.62,31561.0,39.8941,39.8941,39.878,39.8861,31561.0
2017-09-08 12:40:00,49.63,49.63,49.58,49.6,79304.0,39.8941,39.8941,39.8539,39.87,79304.0
2017-09-08 12:45:00,49.6,49.62,49.58,49.59,63782.0,39.87,39.8861,39.8539,39.8619,63782.0
2017-09-08 12:50:00,49.58,49.59,49.55,49.58,110371.0,39.8539,39.8619,39.8298,39.8539,110371.0
2017-09-08 12:55:00,49.57,49.59,49.54,49.54,117856.0,39.8459,39.8619,39.8217,39.8217,117856.0
2017-09-08 13:00:00,49.55,49.56,49.5,49.51,121474.0,39.8298,39.8378,39.7896,39.7976,121474.0
2017-09-08 13:05:00,49.51,49.53,49.5,49.51,97304.0,39.7976,39.8137,39.7896,39.7976,97304.0
2017-09-08 13:10:00,49.51,49.53,49.5,49.51,69923.0,39.7976,39.8137,39.7896,39.7976,69923.0
2017-09-08 13:15:00,49.51,49.54,49.5,49.53,61529.0,39.7976,39.8217,39.7896,39.8137,61529.0
2017-09-08 13:20:00,49.52,49.53,49.46,49.46,166738.0,39.8057,39.8137,39.7574,39.7574,166738.0
2017-09-08 13:25:00,49.46,49.49,49.43,49.48,67407.0,39.7574,39.7816,39.7333,39.7735,67407.0
2017-09-08 13:30:00,49.48,49.48,49.45,49.45,221138.0,39.7735,39.7735,39.7494,39.7494,221138.0
2017-09-08 13:35:00,49.46,49.53,49.45,49.53,226705.0,39.7574,39.8137,39.7494,39.8137,226705.0
2017-09-08 13:40:00,49.53,49.58,49.53,49.57,129090.0,39.8137,39.8539,39.8137,39.8459,129090.0
2017-09-08 13:45:00,49.57,49.58,49.54,49.55,129523.0,39.8459,39.8539,39.8217,39.8298,129523.0
2017-09-08 13:50:00,49.55,49.56,49.51,49.53,164486.0,39.8298,39.8378,39.7976,39.8137,164486.0
2017-09-08 13:55:00,49.52,49.53,49.51,49.53,164877.0,39.8057,39.8137,39.7976,39.8137,164877.0
2017-09-08 14:00:00,49.53,49.54,49.51,49.53,89828.0,39.8137,39.8217,39.7976,39.8137,89828.0
2017-09-08 14:05:00,49.53,49.54,49.52,49.54,87998.0,39.8137,39.8217,39.8057,39.8217,87998.0
2017-09-08 14:10:00,49.53,49.64,49.53,49.6,153640.0,39.8137,39.9021,39.8137,39.87,153640.0
2017-09-08 14:15:00,49.61,49.62,49.59,49.61,83461.0,39.878,39.8861,39.8619,39.878,83461.0
2017-09-08 14:20:00,49.6,49.61,49.55,49.57,265165.0,39.87,39.878,39.8298,39.8459,265165.0
2017-09-08 14:25:00,49.56,49.64,49.56,49.62,193998.0,39.8378,39.9021,39.8378,39.8861,193998.0
2017-09-08 14:30:00,49.62,49.64,49.6,49.62,154827.0,39.8861,39.9021,39.87,39.8861,154827.0
2017-09-08 14:35:00,49.62,49.65,49.6,49.61,268488.0,39.8861,39.9102,39.87,39.878,268488.0
2017-09-08 14:40:00,49.6,49.63,49.56,49.57,136105.0,39.87,39.8941,39.8378,39.8459,136105.0
2017-09-08 14:45:00,49.57,49.59,49.56,49.58,134651.0,39.8459,39.8619,39.8378,39.8539,134651.0
2017-09-08 14:50:00,49.58,49.63,49.56,49.62,175441.0,39.8539,39.8941,39.8378,39.8861,175441.0
2017-09-08 14:55:00,49.62,49.63,49.59,49.59,42715.0,39.8861,39.8941,39.8619,39.8619,42715.0
2017-09-08 15:00:00,49.59,49.61,49.58,49.59,73596.0,39.8619,39.878,39.8539,39.8619,73596.0
2017-09-08 15:05:00,49.59,49.61,49.58,49.61,97263.0,39.8619,39.878,39.8539,39.878,97263.0
2017-09-08 15:10:00,49.61,49.63,49.55,49.58,134714.0,39.878,39.8941,39.8298,39.8539,134714.0
2017-09-08 15:15:00,49.58,49.58,49.56,49.58,94677.0,39.8539,39.8539,39.8378,39.8539,94677.0
2017-09-08 15:20:00,49.58,49.59,49.57,49.58,95259.0,39.8539,39.8619,39.8459,39.8539,95259.0
2017-09-08 15:25:00,49.58,49.58,49.52,49.55,164471.0,39.8539,39.8539,39.8057,39.8298,164471.0
2017-09-08 15:30:00,49.55,49.56,49.51,49.55,350025.0,39.8298,39.8378,39.7976,39.8298,350025.0
2017-09-08 15:35:00,49.56,49.56,49.53,49.53,200811.0,39.8378,39.8378,39.8137,39.8137,200811.0
2017-09-08 15:40:00,49.53,49.55,49.5,49.54,590027.0,39.8137,39.8298,39.7896,39.8217,590027.0
2017-09-08 15:45:00,49.55,49.57,49.51,49.57,269900.0,39.8298,39.8459,39.7976,39.8459,269900.0
2017-09-08 15:50:00,49.56,49.58,49.53,49.58,325298.0,39.8378,39.8539,39.8137,39.8539,325298.0
2017-09-08 15:55:00,49.58,49.63,49.56,49.61,1298759.0,39.8539,39.8941,39.8378,39.878,1298759.0
2017-09-11 09:30:00,50.0,50.12,49.97,50.12,766476.0,40.1915,40.288,40.1674,40.288,766476.0
2017-09-11 09:35:00,50.13,50.15,49.97,50.0,216386.0,40.296,40.3121,40.1674,40.1915,216386.0
2017-09-11 09:40:00,49.99,50.04,49.98,50.01,179583.0,40.1835,40.2237,40.1754,40.1996,179583.0
2017-09-11 09:45:00,50.01,50.02,49.94,49.98,129072.0,40.1996,40.2076,40.1433,40.1754,129072.0
2017-09-11 09:50:00,49.97,50.08,49.96,50.02,167888.0,40.1674,40.2558,40.1594,40.2076,167888.0
2017-09-11 09:55:00,50.02,50.14,50.0,50.11,180886.0,40.2076,40.304,40.1915,40.2799,180886.0
2017-09-11 10:00:00,50.11,50.21,50.09,50.2,222439.0,40.2799,40.3603,40.2639,40.3523,222439.0
2017-09-11 10:05:00,50.2,50.3,50.2,50.26,187047.0,40.3523,40.4327,40.3523,40.4005,187047.0
2017-09-11 10:10:00,50.27,50.39,50.26,50.39,231135.0,40.4085,40.505,40.4005,40.505,231135.0
2017-09-11 10:15:00,50.39,50.41,50.28,50.36,304306.0,40.505,40.5211,40.4166,40.4809,304306.0
2017-09-11 10:20:00,50.35,50.36,50.27,50.27,179910.0,40.4729,40.4809,40.4085,40.4085,179910.0
2017-09-11 10:25:00,50.28,50.34,50.24,50.34,184096.0,40.4166,40.4648,40.3844,40.4648,184096.0
2017-09-11 10:30:00,50.34,50.46,50.34,50.42,259838.0,40.4648,40.5613,40.4648,40.5291,259838.0
2017-09-11 10:35:00,50.43,50.43,50.32,50.32,124201.0,40.5372,40.5372,40.4487,40.4487,124201.0
2017-09-11 10:40:00,50.32,50.35,50.32,50.35,80868.0,40.4487,40.4729,40.4487,40.4729,80868.0
2017-09-11 10:45:00,50.34,50.36,50.32,50.32,132174.0,40.4648,40.4809,40.4487,40.4487,132174.0
2017-09-11 10:50:00,50.32,50.34,50.31,50.34,67581.0,40.4487,40.4648,40.4407,40.4648,67581.0
2017-09-11 10:55:00,50.34,50.37,50.33,50.37,149137.0,40.4648,40.4889,40.4568,40.4889,149137.0
2017-09-11 11:00:00,50.37,50.39,50.34,50.38,144771.0,40.4889,40.505,40.4648,40.497,144771.0
2017-09-11 11:05:00,50.38,50.4,50.34,50.4,142901.0,40.497,40.513,40.4648,40.513,142901.0
2017-09-11 11:10:00,50.39,50.45,50.39,50.45,119520.0,40.505,40.5532,40.505,40.5532,119520.0
2017-09-11 11:15:00,50.44,50.54,50.44,50.51,153540.0,40.5452,40.6256,40.5452,40.6015,153540.0
2017-09-11 11:20:00,50.52,50.61,50.5,50.61,164817.0,40.6095,40.6818,40.5934,40.6818,164817.0
2017-09-11 11:25:00,50.61,50.63,50.56,50.58,185897.0,40.6818,40.6979,40.6417,40.6577,185897.0
2017-09-11 11:30:00,50.58,50.65,50.56,50.61,131208.0,40.6577,40.714,40.6417,40.6818,131208.0
2017-09-11 11:35:00,50.61,50.65,50.59,50.62,107962.0,40.6818,40.714,40.6658,40.6899,107962.0
2017-09-11 11:40:00,50.62,50.65,50.6,50.64,104693.0,40.6899,40.714,40.6738,40.706,104693.0
2017-09-11 11:45:00,50.64,50.67,50.63,50.64,86342.0,40.706,40.7301,40.6979,40.706,86342.0
2017-09-11 11:50:00,50.65,50.71,50.65,50.69,91956.0,40.714,40.7622,40.714,40.7462,91956.0
2017-09-11 11:55:00,50.69,50.73,50.65,50.66,115021.0,40.7462,40.7783,40.714,40.722,115021.0
2017-09-11 12:00:00,50.66,50.67,50.61,50.61,132885.0,40.722,40.7301,40.6818,40.6818,132885.0
2017-09-11 12:05:00,50.61,50.62,50.54,50.55,146818.0,40.6818,40.6899,40.6256,40.6336,146818.0
2017-09-11 12:10:00,50.56,50.6,50.55,50.59,103189.0,40.6417,40.6738,40.6336,40.6658,103189.0
2017-09-11 12:15:00,50.59,50.65,50.58,50.64,225212.0,40.6658,40.714,40.6577,40.706,225212.0
2017-09-11 12:20:00,50.64,50.64,50.58,50.6,59385.0,40.706,40.706,40.6577,40.6738,59385.0
2017-09-11 12:25:00,50.6,50.74,50.59,50.73,195734.0,40.6738,40.7863,40.6658,40.7783,195734.0
2017-09-11 12:30:00,50.73,50.79,50.72,50.78,172941.0,40.7783,40.8265,40.7703,40.8185,172941.0
2017-09-11 12:35:00,50.78,50.79,50.71,50.72,85830.0,40.8185,40.8265,40.7622,40.7703,85830.0
2017-09-11 12:40:00,50.73,50.78,50.72,50.73,91836.0,40.7783,40.8185,40.7703,40.7783,91836.0
2017-09-11 12:45:00,50.73,50.74,50.64,50.64,94069.0,40.7783,40.7863,40.706,40.706,94069.0
2017-09-11 12:50:00,50.65,50.66,50.61,50.61,141792.0,40.714,40.722,40.6818,40.6818,141792.0
2017-09-11 12:55:00,50.62,50.63,50.59,50.62,87209.0,40.6899,40.6979,40.6658,40.6899,87209.0
2017-09-11 13:00:00,50.62,50.65,50.59,50.62,96089.0,40.6899,40.714,40.6658,40.6899,96089.0
2017-09-11 13:05:00,50.62,50.64,50.59,50.6,85953.0,40.6899,40.706,40.6658,40.6738,85953.0
2017-09-11 13:10:00,50.6,50.65,50.59,50.64,70292.0,40.6738,40.714,40.6658,40.706,70292.0
2017-09-11 13:15:00,50.64,50.67,50.63,50.65,144224.0,40.706,40.7301,40.6979,40.714,144224.0
2017-09-11 13:20:00,50.65,50.65,50.6,50.61,83879.0,40.714,40.714,40.6738,40.6818,83879.0
2017-09-11 13:25:00,50.61,50.62,50.56,50.57,115425.0,40.6818,40.6899,40.6417,40.6497,115425.0
2017-09-11 13:30:00,50.57,50.61,50.56,50.56,77741.0,40.6497,40.6818,40.6417,40.6417,77741.0
2017-09-11 13:35:00,50.57,50.57,50.52,50.53,120761.0,40.6497,40.6497,40.6095,40.6175,120761.0
2017-09-11 13:40:00,50.53,50.58,50.52,50.58,84114.0,40.6175,40.6577,40.6095,40.6577,84114.0
2017-09-11 13:45:00,50.58,50.58,50.56,50.56,47601.0,40.6577,40.6577,40.6417,40.6417,47601.0
2017-09-11 13:50:00,50.57,50.6,50.56,50.56,95541.0,40.6497,40.6738,40.6417,40.6417,95541.0
2017-09-11 13:55:00,50.56,50.61,50.56,50.6,120428.0,40.6417,40.6818,40.6417,40.6738,120428.0
2017-09-11 14:00:00,50.6,50.61,50.56,50.58,115812.0,40.6738,40.6818,40.6417,40.6577,115812.0
2017-09-11 14:05:00,50.58,50.59,50.52,50.53,154856.0,40.6577,40.6658,40.6095,40.6175,154856.0
2017-09-11 14:10:00,50.53,50.56,50.52,50.55,121676.0,40.6175,40.6417,40.6095,40.6336,121676.0
2017-09-11 14:15:00,50.56,50.61,50.55,50.59,369666.0,40.6417,40.6818,40.6336,40.6658,369666.0
2017-09-11 14:20:00,50.59,50.59,50.53,50.55,198495.0,40.6658,40.6658,40.6175,40.6336,198495.0
2017-09-11 14:25:00,50.56,50.6,50.55,50.56,121560.0,40.6417,40.6738,40.6336,40.6417,121560.0
2017-09-11 14:30:00,50.55,50.59,50.55,50.57,112652.0,40.6336,40.6658,40.6336,40.6497,112652.0
2017-09-11 14:35:00,50.58,50.59,50.55,50.58,110036.0,40.6577,40.6658,40.6336,40.6577,110036.0
2017-09-11 14:40:00,50.58,50.62,50.57,50.62,204726.0,40.6577,40.6899,40.6497,40.6899,204726.0
2017-09-11 14:45:00,50.62,50.68,50.59,50.68,138789.0,40.6899,40.7381,40.6658,40.7381,138789.0
2017-09-11 14:50:00,50.68,50.74,50.67,50.74,141960.0,40.7381,40.7863,40.7301,40.7863,141960.0
2017-09-11 14:55:00,50.73,50.75,50.65,50.66,213910.0,40.7783,40.7944,40.714,40.722,213910.0
2017-09-11 15:00:00,50.66,50.7,50.65,50.7,138240.0,40.722,40.7542,40.714,40.7542,138240.0
2017-09-11 15:05:00,50.7,50.74,50.69,50.71,158288.0,40.7542,40.7863,40.7462,40.7622,158288.0
2017-09-11 15:10:00,50.7,50.75,50.69,50.75,197397.0,40.7542,40.7944,40.7462,40.7944,197397.0
2017-09-11 15:15:00,50.74,50.79,50.74,50.77,254273.0,40.7863,40.8265,40.7863,40.8105,254273.0
2017-09-11 15:20:00,50.77,50.8,50.75,50.8,262508.0,40.8105,40.8346,40.7944,40.8346,262508.0
2017-09-11 15:25:00,50.79,50.8,50.74,50.78,318743.0,40.8265,40.8346,40.7863,40.8185,318743.0
2017-09-11 15:30:00,50.78,50.79,50.73,50.73,239723.0,40.8185,40.8265,40.7783,40.7783,239723.0
2017-09-11 15:35:00,50.73,50.79,50.73,50.75,532778.0,40.7783,40.8265,40.7783,40.7944,532778.0
2017-09-11 15:40:00,50.75,50.77,50.68,50.68,432381.0,40.7944,40.8105,40.7381,40.7381,432381.0
2017-09-11 15:45:00,50.68,50.7,50.63,50.63,449823.0,40.7381,40.7542,40.6979,40.6979,449823.0
2017-09-11 15:50:00,50.63,50.64,50.55,50.6,642943.0,40.6979,40.706,40.6336,40.6738,642943.0
2017-09-11 15:55:00,50.6,50.69,50.59,50.66,1331390.0,40.6738,40.7462,40.6658,40.722,1331390.0
2017-09-12 09:30:00,50.85,51.31,50.84,51.2,951605.0,40.8748,41.2445,40.8667,41.1561,951605.0
2017-09-12 09:35:00,51.2,51.34,51.19,51.31,545378.0,41.1561,41.2686,41.1481,41.2445,545378.0
2017-09-12 09:40:00,51.3,51.39,51.21,51.28,279517.0,41.2365,41.3088,41.1641,41.2204,279517.0
2017-09-12 09:45:00,51.29,51.35,51.26,51.34,239142.0,41.2285,41.2767,41.2043,41.2686,239142.0
2017-09-12 09:50:00,51.34,51.37,51.14,51.16,270410.0,41.2686,41.2928,41.1079,41.124,270410.0
2017-09-12 09:55:00,51.17,51.28,51.15,51.24,169389.0,41.132,41.2204,41.1159,41.1883,169389.0
2017-09-12 10:00:00,51.23,51.28,51.22,51.27,151006.0,41.1802,41.2204,41.1722,41.2124,151006.0
2017-09-12 10:05:00,51.27,51.32,51.26,51.32,165021.0,41.2124,41.2526,41.2043,41.2526,165021.0
2017-09-12 10:10:00,51.32,51.33,51.28,51.3,123324.0,41.2526,41.2606,41.2204,41.2365,123324.0
2017-09-12 10:15:00,51.31,51.31,51.2,51.27,139342.0,41.2445,41.2445,41.1561,41.2124,139342.0
2017-09-12 10:20:00,51.26,51.31,51.22,51.22,134563.0,41.2043,41.2445,41.1722,41.1722,134563.0
2017-09-12 10:25:00,51.22,51.25,51.17,51.24,199271.0,41.1722,41.1963,41.132,41.1883,199271.0
2017-09-12 10:30:00,51.24,51.31,51.23,51.26,126308.0,41.1883,41.2445,41.1802,41.2043,126308.0
2017-09-12 10:35:00,51.26,51.32,51.25,51.3,171352.0,41.2043,41.2526,41.1963,41.2365,171352.0
2017-09-12 10:40:00,51.29,51.33,51.28,51.31,123295.0,41.2285,41.2606,41.2204,41.2445,123295.0
2017-09-12 10:45:00,51.31,51.32,51.26,51.31,144488.0,41.2445,41.2526,41.2043,41.2445,144488.0
2017-09-12 10:50:00,51.31,51.4,51.31,51.38,289805.0,41.2445,41.3169,41.2445,41.3008,289805.0
2017-09-12 10:55:00,51.39,51.45,51.3,51.38,380702.0,41.3088,41.3571,41.2365,41.3008,380702.0
2017-09-12 11:00:00,51.37,51.39,51.35,51.38,221689.0,41.2928,41.3088,41.2767,41.3008,221689.0
2017-09-12 11:05:00,51.39,51.41,51.35,51.37,122413.0,41.3088,41.3249,41.2767,41.2928,122413.0
2017-09-12 11:10:00,51.37,51.45,51.36,51.39,346298.0,41.2928,41.3571,41.2847,41.3088,346298.0
2017-09-12 11:15:00,51.39,51.4,51.35,51.36,273815.0,41.3088,41.3169,41.2767,41.2847,273815.0
2017-09-12 11:20:00,51.36,51.41,51.35,51.37,228910.0,41.2847,41.3249,41.2767,41.2928,228910.0
2017-09-12 11:25:00,51.38,51.42,51.36,51.37,245296.0,41.3008,41.333,41.2847,41.2928,245296.0
2017-09-12 11:30:00,51.37,51.41,51.36,51.39,122578.0,41.2928,41.3249,41.2847,41.3088,122578.0
2017-09-12 11:35:00,51.39,51.49,51.39,51.49,140055.0,41.3088,41.3892,41.3088,41.3892,140055.0
2017-09-12 11:40:00,51.49,51.52,51.48,51.51,169953.0,41.3892,41.4133,41.3812,41.4053,169953.0
2017-09-12 11:45:00,51.52,51.58,51.51,51.53,170843.0,41.4133,41.4616,41.4053,41.4214,170843.0
2017-09-12 11:50:00,51.53,51.58,51.52,51.54,128504.0,41.4214,41.4616,41.4133,41.4294,128504.0
2017-09-12 11:55:00,51.53,51.59,51.52,51.56,137998.0,41.4214,41.4696,41.4133,41.4455,137998.0
2017-09-12 12:00:00,51.55,51.58,51.53,51.53,94594.0,41.4374,41.4616,41.4214,41.4214,94594.0
2017-09-12 12:05:00,51.53,51.58,51.53,51.58,136360.0,41.4214,41.4616,41.4214,41.4616,136360.0
2017-09-12 12:10:00,51.58,51.67,51.58,51.62,142896.0,41.4616,41.5339,41.4616,41.4937,142896.0
2017-09-12 12:15:00,51.63,51.64,51.56,51.6,144228.0,41.5018,41.5098,41.4455,41.4776,144228.0
2017-09-12 12:20:00,51.6,51.6,51.51,51.51,157993.0,41.4776,41.4776,41.4053,41.4053,157993.0
2017-09-12 12:25:00,51.51,51.52,51.47,51.48,145850.0,41.4053,41.4133,41.3731,41.3812,145850.0
2017-09-12 12:30:00,51.48,51.52,51.48,51.51,109612.0,41.3812,41.4133,41.3812,41.4053,109612.0
2017-09-12 12:35:00,51.52,51.54,51.51,51.53,109186.0,41.4133,41.4294,41.4053,41.4214,109186.0
2017-09-12 12:40:00,51.53,51.6,51.53,51.59,170571.0,41.4214,41.4776,41.4214,41.4696,170571.0
2017-09-12 12:45:00,51.59,51.62,51.58,51.62,122889.0,41.4696,41.4937,41.4616,41.4937,122889.0
2017-09-12 12:50:00,51.61,51.62,51.57,51.59,118439.0,41.4857,41.4937,41.4535,41.4696,118439.0
2017-09-12 12:55:00,51.58,51.64,51.58,51.62,93291.0,41.4616,41.5098,41.4616,41.4937,93291.0
2017-09-12 13:00:00,51.62,51.67,51.61,51.61,95207.0,41.4937,41.5339,41.4857,41.4857,95207.0
2017-09-12 13:05:00,51.62,51.65,51.58,51.61,118729.0,41.4937,41.5178,41.4616,41.4857,118729.0
2017-09-12 13:10:00,51.62,51.67,51.61,51.66,114009.0,41.4937,41.5339,41.4857,41.5259,114009.0
2017-09-12 13:15:00,51.66,51.68,51.62,51.63,132529.0,41.5259,41.5419,41.4937,41.5018,132529.0
2017-09-12 13:20:00,51.62,51.66,51.61,51.65,193123.0,41.4937,41.5259,41.4857,41.5178,193123.0
2017-09-12 13:25:00,51.64,51.7,51.64,51.68,48531.0,41.5098,41.558,41.5098,41.5419,48531.0
2017-09-12 13:30:00,51.67,51.7,51.65,51.66,82012.0,41.5339,41.558,41.5178,41.5259,82012.0
2017-09-12 13:35:00,51.67,51.69,51.65,51.66,78263.0,41.5339,41.55,41.5178,41.5259,78263.0
2017-09-12 13:40:00,51.67,51.68,51.65,51.67,80074.0,41.5339,41.5419,41.5178,41.5339,80074.0
2017-09-12 13:45:00,51.67,51.68,51.63,51.65,80799.0,41.5339,41.5419,41.5018,41.5178,80799.0
2017-09-12 13:50:00,51.65,51.66,51.63,51.65,64035.0,41.5178,41.5259,41.5018,41.5178,64035.0
2017-09-12 13:55:00,51.65,51.66,51.62,51.62,88393.0,41.5178,41.5259,41.4937,41.4937,88393.0
2017-09-12 14:00:00,51.62,51.63,51.6,51.63,109681.0,41.4937,41.5018,41.4776,41.5018,109681.0
2017-09-12 14:05:00,51.62,51.63,51.6,51.61,93682.0,41.4937,41.5018,41.4776,41.4857,93682.0
2017-09-12 14:10:00,51.6,51.62,51.52,51.57,245803.0,41.4776,41.4937,41.4133,41.4535,245803.0
2017-09-12 14:15:00,51.57,51.63,51.56,51.62,203156.0,41.4535,41.5018,41.4455,41.4937,203156.0
2017-09-12 14:20:00,51.63,51.64,51.56,51.58,140165.0,41.5018,41.5098,41.4455,41.4616,140165.0
2017-09-12 14:25:00,51.58,51.6,51.56,51.59,140598.0,41.4616,41.4776,41.4455,41.4696,140598.0
2017-09-12 14:30:00,51.6,51.61,51.57,51.59,119806.0,41.4776,41.4857,41.4535,41.4696,119806.0
2017-09-12 14:35:00,51.6,51.65,51.59,51.64,65725.0,41.4776,41.5178,41.4696,41.5098,65725.0
2017-09-12 14:40:00,51.64,51.69,51.63,51.68,219428.0,41.5098,41.55,41.5018,41.5419,219428.0
2017-09-12 14:45:00,51.68,51.7,51.66,51.69,146786.0,41.5419,41.558,41.5259,41.55,146786.0
2017-09-12 14:50:00,51.69,51.7,51.67,51.67,64692.0,41.55,41.558,41.5339,41.5339,64692.0
2017-09-12 14:55:00,51.68,51.7,51.65,51.7,102025.0,41.5419,41.558,41.5178,41.558,102025.0
2017-09-12 15:00:00,51.71,51.73,51.66,51.7,170256.0,41.5661,41.5821,41.5259,41.558,170256.0
2017-09-12 15:05:00,51.7,51.72,51.67,51.68,158710.0,41.558,41.5741,41.5339,41.5419,158710.0
2017-09-12 15:10:00,51.68,51.7,51.66,51.67,144300.0,41.5419,41.558,41.5259,41.5339,144300.0
2017-09-12 15:15:00,51.67,51.68,51.63,51.64,214945.0,41.5339,41.5419,41.5018,41.5098,214945.0
2017-09-12 15:20:00,51.64,51.65,51.59,51.6,177948.0,41.5098,41.5178,41.4696,41.4776,177948.0
2017-09-12 15:25:00,51.6,51.65,51.59,51.62,157041.0,41.4776,41.5178,41.4696,41.4937,157041.0
2017-09-12 15:30:00,51.63,51.65,51.6,51.63,274642.0,41.5018,41.5178,41.4776,41.5018,274642.0
2017-09-12 15:35:00,51.63,51.63,51.6,51.63,154887.0,41.5018,41.5018,41.4776,41.5018,154887.0
2017-09-12 15:40:00,51.63,51.64,51.59,51.61,247872.0,41.5018,41.5098,41.4696,41.4857,247872.0
2017-09-12 15:45:00,51.6,51.61,51.59,51.61,236951.0,41.4776,41.4857,41.4696,41.4857,236951.0
2017-09-12 15:50:00,51.61,51.62,51.58,51.58,458160.0,41.4857,41.4937,41.4616,41.4616,458160.0
2017-09-12 15:55:00,51.59,51.59,51.54,51.58,945982.0,41.4696,41.4696,41.4294,41.4616,945982.0
2017-09-13 09:30:00,51.39,51.41,51.18,51.35,548466.0,41.3088,41.3249,41.14,41.2767,548466.0
2017-09-13 09:35:00,51.34,51.41,51.26,51.3,272887.0,41.2686,41.3249,41.2043,41.2365,272887.0
2017-09-13 09:40:00,51.3,51.4,51.27,51.4,127375.0,41.2365,41.3169,41.2124,41.3169,127375.0
2017-09-13 09:45:00,51.41,51.42,51.35,51.39,161030.0,41.3249,41.333,41.2767,41.3088,161030.0
2017-09-13 09:50:00,51.39,51.41,51.22,51.25,225821.0,41.3088,41.3249,41.1722,41.1963,225821.0
2017-09-13 09:55:00,51.26,51.29,51.23,51.25,210754.0,41.2043,41.2285,41.1802,41.1963,210754.0
2017-09-13 10:00:00,51.25,51.29,51.18,51.21,389163.0,41.1963,41.2285,41.14,41.1641,389163.0
2017-09-13 10:05:00,51.22,51.35,51.22,51.31,112471.0,41.1722,41.2767,41.1722,41.2445,112471.0
2017-09-13 10:10:00,51.3,51.34,51.27,51.3,130745.0,41.2365,41.2686,41.2124,41.2365,130745.0
2017-09-13 10:15:00,51.3,51.33,51.27,51.33,96720.0,41.2365,41.2606,41.2124,41.2606,96720.0
2017-09-13 10:20:00,51.33,51.4,51.32,51.4,176721.0,41.2606,41.3169,41.2526,41.3169,176721.0
2017-09-13 10:25:00,51.4,51.4,51.32,51.34,111449.0,41.3169,41.3169,41.2526,41.2686,111449.0
2017-09-13 10:30:00,51.34,51.41,51.33,51.39,277766.0,41.2686,41.3249,41.2606,41.3088,277766.0
2017-09-13 10:35:00,51.39,51.42,51.37,51.41,151994.0,41.3088,41.333,41.2928,41.3249,151994.0
2017-09-13 10:40:00,51.41,51.41,51.36,51.37,119839.0,41.3249,41.3249,41.2847,41.2928,119839.0
2017-09-13 10:45:00,51.37,51.39,51.35,51.38,139949.0,41.2928,41.3088,41.2767,41.3008,139949.0
2017-09-13 10:50:00,51.38,51.49,51.37,51.48,108775.0,41.3008,41.3892,41.2928,41.3812,108775.0
2017-09-13 10:55:00,51.48,51.5,51.46,51.48,166231.0,41.3812,41.3973,41.3651,41.3812,166231.0
2017-09-13 11:00:00,51.48,51.51,51.46,51.47,215959.0,41.3812,41.4053,41.3651,41.3731,215959.0
2017-09-13 11:05:00,51.47,51.48,51.42,51.43,121738.0,41.3731,41.3812,41.333,41.341,121738.0
2017-09-13 11:10:00,51.44,51.47,51.43,51.47,102102.0,41.349,41.3731,41.341,41.3731,102102.0
2017-09-13 11:15:00,51.46,51.47,51.44,51.47,102339.0,41.3651,41.3731,41.349,41.3731,102339.0
2017-09-13 11:20:00,51.48,51.49,51.42,51.45,86249.0,41.3812,41.3892,41.333,41.3571,86249.0
2017-09-13 11:25:00,51.45,51.46,51.43,51.44,112674.0,41.3571,41.3651,41.341,41.349,112674.0
2017-09-13 11:30:00,51.45,51.47,51.4,51.41,130934.0,41.3571,41.3731,41.3169,41.3249,130934.0
2017-09-13 11:35:00,51.41,51.42,51.31,51.34,165021.0,41.3249,41.333,41.2445,41.2686,165021.0
2017-09-13 11:40:00,51.34,51.38,51.32,51.36,92817.0,41.2686,41.3008,41.2526,41.2847,92817.0
2017-09-13 11:45:00,51.36,51.42,51.35,51.38,119050.0,41.2847,41.333,41.2767,41.3008,119050.0
2017-09-13 11:50:00,51.37,51.4,51.35,51.37,52404.0,41.2928,41.3169,41.2767,41.2928,52404.0
2017-09-13 11:55:00,51.36,51.37,51.29,51.3,97103.0,41.2847,41.2928,41.2285,41.2365,97103.0
2017-09-13 12:00:00,51.3,51.35,51.29,51.34,66215.0,41.2365,41.2767,41.2285,41.2686,66215.0
2017-09-13 12:05:00,51.33,51.38,51.33,51.35,58772.0,41.2606,41.3008,41.2606,41.2767,58772.0
2017-09-13 12:10:00,51.35,51.35,51.3,51.31,86414.0,41.2767,41.2767,41.2365,41.2445,86414.0
2017-09-13 12:15:00,51.31,51.34,51.31,51.34,44608.0,41.2445,41.2686,41.2445,41.2686,44608.0
2017-09-13 12:20:00,51.34,51.37,51.33,51.37,75461.0,41.2686,41.2928,41.2606,41.2928,75461.0
2017-09-13 12:25:00,51.37,51.38,51.36,51.37,61667.0,41.2928,41.3008,41.2847,41.2928,61667.0
2017-09-13 12:30:00,51.37,51.39,51.35,51.39,81697.0,41.2928,41.3088,41.2767,41.3088,81697.0
2017-09-13 12:35:00,51.39,51.39,51.34,51.35,47230.0,41.3088,41.3088,41.2686,41.2767,47230.0
2017-09-13 12:40:00,51.35,51.38,51.35,51.37,88246.0,41.2767,41.3008,41.2767,41.2928,88246.0
2017-09-13 12:45:00,51.37,51.38,51.34,51.35,62346.0,41.2928,41.3008,41.2686,41.2767,62346.0
2017-09-13 12:50:00,51.35,51.36,51.32,51.33,75675.0,41.2767,41.2847,41.2526,41.2606,75675.0
2017-09-13 12:55:00,51.33,51.35,51.32,51.33,85875.0,41.2606,41.2767,41.2526,41.2606,85875.0
2017-09-13 13:00:00,51.33,51.34,51.26,51.28,129080.0,41.2606,41.2686,41.2043,41.2204,129080.0
2017-09-13 13:05:00,51.28,51.31,51.28,51.3,44021.0,41.2204,41.2445,41.2204,41.2365,44021.0
2017-09-13 13:10:00,51.3,51.31,51.26,51.27,59807.0,41.2365,41.2445,41.2043,41.2124,59807.0
2017-09-13 13:15:00,51.26,51.27,51.22,51.25,99324.0,41.2043,41.2124,41.1722,41.1963,99324.0
2017-09-13 13:20:00,51.26,51.26,51.22,51.24,77960.0,41.2043,41.2043,41.1722,41.1883,77960.0
2017-09-13 13:25:00,51.24,51.26,51.21,51.21,65425.0,41.1883,41.2043,41.1641,41.1641,65425.0
2017-09-13 13:30:00,51.22,51.23,51.18,51.2,82468.0,41.1722,41.1802,41.14,41.1561,82468.0
2017-09-13 13:35:00,51.21,51.23,51.2,51.22,55346.0,41.1641,41.1802,41.1561,41.1722,55346.0
2017-09-13 13:40:00,51.22,51.24,51.21,51.23,71448.0,41.1722,41.1883,41.1641,41.1802,71448.0
2017-09-13 13:45:00,51.23,51.24,51.21,51.22,100151.0,41.1802,41.1883,41.1641,41.1722,100151.0
2017-09-13 13:50:00,51.23,51.23,51.22,51.23,40026.0,41.1802,41.1802,41.1722,41.1802,40026.0
2017-09-13 13:55:00,51.23,51.28,51.22,51.27,80798.0,41.1802,41.2204,41.1722,41.2124,80798.0
2017-09-13 14:00:00,51.27,51.3,51.26,51.29,101358.0,41.2124,41.2365,41.2043,41.2285,101358.0
2017-09-13 14:05:00,51.29,51.3,51.25,51.26,77603.0,41.2285,41.2365,41.1963,41.2043,77603.0
2017-09-13 14:10:00,51.26,51.32,51.25,51.32,102540.0,41.2043,41.2526,41.1963,41.2526,102540.0
2017-09-13 14:15:00,51.31,51.33,51.28,51.29,102826.0,41.2445,41.2606,41.2204,41.2285,102826.0
2017-09-13 14:20:00,51.28,51.29,51.23,51.23,102023.0,41.2204,41.2285,41.1802,41.1802,102023.0
2017-09-13 14:25:00,51.23,51.28,51.23,51.28,107094.0,41.1802,41.2204,41.1802,41.2204,107094.0
2017-09-13 14:30:00,51.28,51.3,51.27,51.28,45279.0,41.2204,41.2365,41.2124,41.2204,45279.0
2017-09-13 14:35:00,51.28,51.31,51.27,51.28,71371.0,41.2204,41.2445,41.2124,41.2204,71371.0
2017-09-13 14:40:00,51.29,51.32,51.28,51.31,57555.0,41.2285,41.2526,41.2204,41.2445,57555.0
2017-09-13 14:45:00,51.31,51.33,51.29,51.32,84150.0,41.2445,41.2606,41.2285,41.2526,84150.0
2017-09-13 14:50:00,51.33,51.38,51.32,51.37,114795.0,41.2606,41.3008,41.2526,41.2928,114795.0
2017-09-13 14:55:00,51.37,51.38,51.34,51.36,113142.0,41.2928,41.3008,41.2686,41.2847,113142.0
2017-09-13 15:00:00,51.35,51.37,51.31,51.33,104134.0,41.2767,41.2928,41.2445,41.2606,104134.0
2017-09-13 15:05:00,51.32,51.34,51.31,51.33,70467.0,41.2526,41.2686,41.2445,41.2606,70467.0
2017-09-13 15:10:00,51.32,51.34,51.31,51.33,98389.0,41.2526,41.2686,41.2445,41.2606,98389.0
2017-09-13 15:15:00,51.33,51.35,51.3,51.34,113023.0,41.2606,41.2767,41.2365,41.2686,113023.0
2017-09-13 15:20:00,51.35,51.39,51.34,51.37,113545.0,41.2767,41.3088,41.2686,41.2928,113545.0
2017-09-13 15:25:00,51.36,51.39,51.35,51.39,86690.0,41.2847,41.3088,41.2767,41.3088,86690.0
2017-09-13 15:30:00,51.39,51.4,51.37,51.38,134306.0,41.3088,41.3169,41.2928,41.3008,134306.0
2017-09-13 15:35:00,51.38,51.39,51.33,51.35,217926.0,41.3008,41.3088,41.2606,41.2767,217926.0
2017-09-13 15:40:00,51.35,51.37,51.32,51.35,183546.0,41.2767,41.2928,41.2526,41.2767,183546.0
2017-09-13 15:45:00,51.34,51.37,51.33,51.35,191651.0,41.2686,41.2928,41.2606,41.2767,191651.0
2017-09-13 15:50:00,51.36,51.4,51.35,51.4,413461.0,41.2847,41.3169,41.2767,41.3169,413461.0
2017-09-13 15:55:00,51.4,51.46,51.37,51.44,745316.0,41.3169,41.3651,41.2928,41.349,745316.0
2017-09-14 09:30:00,51.54,51.67,51.44,51.66,366636.0,41.4294,41.5339,41.349,41.5259,366636.0
2017-09-14 09:35:00,51.66,51.72,51.62,51.68,224272.0,41.5259,41.5741,41.4937,41.5419,224272.0
2017-09-14 09:40:00,51.67,51.67,51.46,51.48,166353.0,41.5339,41.5339,41.3651,41.3812,166353.0
2017-09-14 09:45:00,51.47,51.53,51.43,51.51,212736.0,41.3731,41.4214,41.341,41.4053,212736.0
2017-09-14 09:50:00,51.52,51.57,51.51,51.56,112408.0,41.4133,41.4535,41.4053,41.4455,112408.0
2017-09-14 09:55:00,51.55,51.65,51.54,51.59,124711.0,41.4374,41.5178,41.4294,41.4696,124711.0
2017-09-14 10:00:00,51.58,51.59,51.5,51.51,66431.0,41.4616,41.4696,41.3973,41.4053,66431.0
2017-09-14 10:05:00,51.5,51.57,51.45,51.56,97566.0,41.3973,41.4535,41.3571,41.4455,97566.0
2017-09-14 10:10:00,51.56,51.59,51.51,51.58,97256.0,41.4455,41.4696,41.4053,41.4616,97256.0
2017-09-14 10:15:00,51.57,51.58,51.54,51.54,195375.0,41.4535,41.4616,41.4294,41.4294,195375.0
2017-09-14 10:20:00,51.54,51.56,51.51,51.53,92376.0,41.4294,41.4455,41.4053,41.4214,92376.0
2017-09-14 10:25:00,51.53,51.57,51.5,51.52,75442.0,41.4214,41.4535,41.3973,41.4133,75442.0
2017-09-14 10:30:00,51.52,51.55,51.49,51.53,78631.0,41.4133,41.4374,41.3892,41.4214,78631.0
2017-09-14 10:35:00,51.53,51.54,51.5,51.5,62440.0,41.4214,41.4294,41.3973,41.3973,62440.0
2017-09-14 10:40:00,51.5,51.51,51.47,51.51,49087.0,41.3973,41.4053,41.3731,41.4053,49087.0
2017-09-14 10:45:00,51.51,51.53,51.48,51.52,101442.0,41.4053,41.4214,41.3812,41.4133,101442.0
2017-09-14 10:50:00,51.51,51.52,51.47,51.48,95077.0,41.4053,41.4133,41.3731,41.3812,95077.0
2017-09-14 10:55:00,51.48,51.52,51.42,51.42,94093.0,41.3812,41.4133,41.333,41.333,94093.0
2017-09-14 11:00:00,51.43,51.43,51.36,51.37,165169.0,41.341,41.341,41.2847,41.2928,165169.0
2017-09-14 11:05:00,51.37,51.38,51.29,51.34,234686.0,41.2928,41.3008,41.2285,41.2686,234686.0
2017-09-14 11:10:00,51.34,51.37,51.32,51.32,115884.0,41.2686,41.2928,41.2526,41.2526,115884.0
2017-09-14 11:15:00,51.32,51.38,51.31,51.32,114170.0,41.2526,41.3008,41.2445,41.2526,114170.0
2017-09-14 11:20:00,51.32,51.32,51.25,51.3,106576.0,41.2526,41.2526,41.1963,41.2365,106576.0
2017-09-14 11:25:00,51.3,51.32,51.28,51.29,71445.0,41.2365,41.2526,41.2204,41.2285,71445.0
2017-09-14 11:30:00,51.3,51.32,51.27,51.29,121055.0,41.2365,41.2526,41.2124,41.2285,121055.0
2017-09-14 11:35:00,51.3,51.32,51.28,51.3,76286.0,41.2365,41.2526,41.2204,41.2365,76286.0
2017-09-14 11:40:00,51.3,51.32,51.29,51.29,88439.0,41.2365,41.2526,41.2285,41.2285,88439.0
2017-09-14 11:45:00,51.29,51.3,51.24,51.25,89240.0,41.2285,41.2365,41.1883,41.1963,89240.0
2017-09-14 11:50:00,51.24,51.29,51.23,51.27,75983.0,41.1883,41.2285,41.1802,41.2124,75983.0
2017-09-14 11:55:00,51.27,51.3,51.26,51.27,83653.0,41.2124,41.2365,41.2043,41.2124,83653.0
2017-09-14 12:00:00,51.27,51.29,51.24,51.25,63906.0,41.2124,41.2285,41.1883,41.1963,63906.0
2017-09-14 12:05:00,51.25,51.3,51.24,51.3,35165.0,41.1963,41.2365,41.1883,41.2365,35165.0
2017-09-14 12:10:00,51.29,51.32,51.28,51.3,69822.0,41.2285,41.2526,41.2204,41.2365,69822.0
2017-09-14 12:15:00,51.29,51.32,51.28,51.29,38970.0,41.2285,41.2526,41.2204,41.2285,38970.0
2017-09-14 12:20:00,51.29,51.29,51.27,51.28,50745.0,41.2285,41.2285,41.2124,41.2204,50745.0
2017-09-14 12:25:00,51.28,51.29,51.26,51.26,82295.0,41.2204,41.2285,41.2043,41.2043,82295.0
2017-09-14 12:30:00,51.27,51.27,51.23,51.24,187841.0,41.2124,41.2124,41.1802,41.1883,187841.0
2017-09-14 12:35:00,51.24,51.25,51.19,51.2,121553.0,41.1883,41.1963,41.1481,41.1561,121553.0
2017-09-14 12:40:00,51.21,51.25,51.2,51.25,59232.0,41.1641,41.1963,41.1561,41.1963,59232.0
2017-09-14 12:45:00,51.25,51.26,51.21,51.25,115746.0,41.1963,41.2043,41.1641,41.1963,115746.0
2017-09-14 12:50:00,51.25,51.29,51.24,51.26,77498.0,41.1963,41.2285,41.1883,41.2043,77498.0
2017-09-14 12:55:00,51.26,51.27,51.21,51.25,92290.0,41.2043,41.2124,41.1641,41.1963,92290.0
2017-09-14 13:00:00,51.25,51.26,51.2,51.21,136899.0,41.1963,41.2043,41.1561,41.1641,136899.0
2017-09-14 13:05:00,51.22,51.22,51.2,51.2,35638.0,41.1722,41.1722,41.1561,41.1561,35638.0
2017-09-14 13:10:00,51.2,51.21,51.18,51.18,91182.0,41.1561,41.1641,41.14,41.14,91182.0
2017-09-14 13:15:00,51.18,51.2,51.15,51.2,98035.0,41.14,41.1561,41.1159,41.1561,98035.0
2017-09-14 13:20:00,51.2,51.23,51.19,51.23,35034.0,41.1561,41.1802,41.1481,41.1802,35034.0
2017-09-14 13:25:00,51.23,51.24,51.19,51.22,82979.0,41.1802,41.1883,41.1481,41.1722,82979.0
2017-09-14 13:30:00,51.22,51.23,51.19,51.19,68295.0,41.1722,41.1802,41.1481,41.1481,68295.0
2017-09-14 13:35:00,51.19,51.21,51.18,51.19,47680.0,41.1481,41.1641,41.14,41.1481,47680.0
2017-09-14 13:40:00,51.19,51.25,51.18,51.19,145049.0,41.1481,41.1963,41.14,41.1481,145049.0
2017-09-14 13:45:00,51.2,51.2,51.16,51.18,75265.0,41.1561,41.1561,41.124,41.14,75265.0
2017-09-14 13:50:00,51.18,51.18,51.11,51.11,90344.0,41.14,41.14,41.0838,41.0838,90344.0
2017-09-14 13:55:00,51.11,51.14,51.08,51.09,101604.0,41.0838,41.1079,41.0596,41.0677,101604.0
2017-09-14 14:00:00,51.1,51.14,51.08,51.13,83569.0,41.0757,41.1079,41.0596,41.0998,83569.0
2017-09-14 14:05:00,51.12,51.17,51.12,51.15,51513.0,41.0918,41.132,41.0918,41.1159,51513.0
2017-09-14 14:10:00,51.15,51.2,51.15,51.18,62182.0,41.1159,41.1561,41.1159,41.14,62182.0
2017-09-14 14:15:00,51.19,51.19,51.15,51.16,78570.0,41.1481,41.1481,41.1159,41.124,78570.0
2017-09-14 14:20:00,51.16,51.19,51.15,51.17,114880.0,41.124,41.1481,41.1159,41.132,114880.0
2017-09-14 14:25:00,51.16,51.18,51.15,51.15,77559.0,41.124,41.14,41.1159,41.1159,77559.0
2017-09-14 14:30:00,51.15,51.19,51.15,51.16,102013.0,41.1159,41.1481,41.1159,41.124,102013.0
2017-09-14 14:35:00,51.16,51.17,51.15,51.17,51470.0,41.124,41.132,41.1159,41.132,51470.0
2017-09-14 14:40:00,51.17,51.19,51.16,51.18,94025.0,41.132,41.1481,41.124,41.14,94025.0
2017-09-14 14:45:00,51.19,51.21,51.17,51.2,99635.0,41.1481,41.1641,41.132,41.1561,99635.0
2017-09-14 14:50:00,51.2,51.21,51.18,51.19,58030.0,41.1561,41.1641,41.14,41.1481,58030.0
2017-09-14 14:55:00,51.18,51.2,51.18,51.19,102213.0,41.14,41.1561,41.14,41.1481,102213.0
2017-09-14 15:00:00,51.2,51.24,51.19,51.24,106804.0,41.1561,41.1883,41.1481,41.1883,106804.0
2017-09-14 15:05:00,51.24,51.26,51.23,51.24,115302.0,41.1883,41.2043,41.1802,41.1883,115302.0
2017-09-14 15:10:00,51.25,51.29,51.24,51.28,138564.0,41.1963,41.2285,41.1883,41.2204,138564.0
2017-09-14 15:15:00,51.28,51.35,51.27,51.35,155109.0,41.2204,41.2767,41.2124,41.2767,155109.0
2017-09-14 15:20:00,51.35,51.38,51.34,51.38,169666.0,41.2767,41.3008,41.2686,41.3008,169666.0
2017-09-14 15:25:00,51.38,51.38,51.34,51.37,153177.0,41.3008,41.3008,41.2686,41.2928,153177.0
2017-09-14 15:30:00,51.37,51.37,51.32,51.35,169739.0,41.2928,41.2928,41.2526,41.2767,169739.0
2017-09-14 15:35:00,51.34,51.35,51.3,51.32,228749.0,41.2686,41.2767,41.2365,41.2526,228749.0
2017-09-14 15:40:00,51.32,51.32,51.28,51.29,361977.0,41.2526,41.2526,41.2204,41.2285,361977.0
2017-09-14 15:45:00,51.29,51.35,51.28,51.33,319508.0,41.2285,41.2767,41.2204,41.2606,319508.0
2017-09-14 15:50:00,51.33,51.35,51.32,51.34,269058.0,41.2606,41.2767,41.2526,41.2686,269058.0
2017-09-14 15:55:00,51.34,51.37,51.29,51.31,1223455.0,41.2686,41.2928,41.2285,41.2445,1223455.0
2017-09-15 09:30:00,51.28,51.68,51.27,51.45,3880539.0,41.2204,41.5419,41.2124,41.3571,3880539.0
2017-09-15 09:35:00,51.45,51.53,51.42,51.52,156040.0,41.3571,41.4214,41.333,41.4133,156040.0
2017-09-15 09:40:00,51.52,51.55,51.38,51.39,196153.0,41.4133,41.4374,41.3008,41.3088,196153.0
2017-09-15 09:45:00,51.38,51.5,51.38,51.41,92990.0,41.3008,41.3973,41.3008,41.3249,92990.0
2017-09-15 09:50:00,51.4,51.41,51.34,51.38,115362.0,41.3169,41.3249,41.2686,41.3008,115362.0
2017-09-15 09:55:00,51.38,51.39,51.28,51.35,99418.0,41.3008,41.3088,41.2204,41.2767,99418.0
2017-09-15 10:00:00,51.36,51.39,51.33,51.38,147210.0,41.2847,41.3088,41.2606,41.3008,147210.0
2017-09-15 10:05:00,51.38,51.4,51.31,51.4,110170.0,41.3008,41.3169,41.2445,41.3169,110170.0
2017-09-15 10:10:00,51.4,51.43,51.36,51.4,80617.0,41.3169,41.341,41.2847,41.3169,80617.0
2017-09-15 10:15:00,51.4,51.47,51.39,51.45,60517.0,41.3169,41.3731,41.3088,41.3571,60517.0
2017-09-15 10:20:00,51.45,51.49,51.41,51.43,121417.0,41.3571,41.3892,41.3249,41.341,121417.0
2017-09-15 10:25:00,51.42,51.48,51.42,51.46,75898.0,41.333,41.3812,41.333,41.3651,75898.0
2017-09-15 10:30:00,51.46,51.5,51.45,51.46,87909.0,41.3651,41.3973,41.3571,41.3651,87909.0
2017-09-15 10:35:00,51.46,51.47,51.36,51.36,128122.0,41.3651,41.3731,41.2847,41.2847,128122.0
2017-09-15 10:40:00,51.35,51.37,51.31,51.33,133944.0,41.2767,41.2928,41.2445,41.2606,133944.0
2017-09-15 10:45:00,51.33,51.36,51.31,51.36,53654.0,41.2606,41.2847,41.2445,41.2847,53654.0
2017-09-15 10:50:00,51.35,51.46,51.35,51.44,155023.0,41.2767,41.3651,41.2767,41.349,155023.0
2017-09-15 10:55:00,51.44,51.44,51.36,51.37,59485.0,41.349,41.349,41.2847,41.2928,59485.0
2017-09-15 11:00:00,51.37,51.37,51.32,51.35,62580.0,41.2928,41.2928,41.2526,41.2767,62580.0
2017-09-15 11:05:00,51.35,51.35,51.32,51.34,48504.0,41.2767,41.2767,41.2526,41.2686,48504.0
2017-09-15 11:10:00,51.34,51.35,51.29,51.32,68752.0,41.2686,41.2767,41.2285,41.2526,68752.0
2017-09-15 11:15:00,51.32,51.32,51.26,51.27,68660.0,41.2526,41.2526,41.2043,41.2124,68660.0
2017-09-15 11:20:00,51.28,51.3,51.25,51.29,49369.0,41.2204,41.2365,41.1963,41.2285,49369.0
2017-09-15 11:25:00,51.28,51.34,51.28,51.32,63894.0,41.2204,41.2686,41.2204,41.2526,63894.0
2017-09-15 11:30:00,51.31,51.37,51.31,51.35,56160.0,41.2445,41.2928,41.2445,41.2767,56160.0
2017-09-15 11:35:00,51.34,51.36,51.32,51.34,39523.0,41.2686,41.2847,41.2526,41.2686,39523.0
2017-09-15 11:40:00,51.34,51.37,51.31,51.33,61763.0,41.2686,41.2928,41.2445,41.2606,61763.0
2017-09-15 11:45:00,51.33,51.35,51.31,51.35,50758.0,41.2606,41.2767,41.2445,41.2767,50758.0
2017-09-15 11:50:00,51.34,51.36,51.33,51.33,43600.0,41.2686,41.2847,41.2606,41.2606,43600.0
2017-09-15 11:55:00,51.33,51.35,51.31,51.35,51485.0,41.2606,41.2767,41.2445,41.2767,51485.0
2017-09-15 12:00:00,51.35,51.36,51.33,51.35,55120.0,41.2767,41.2847,41.2606,41.2767,55120.0
2017-09-15 12:05:00,51.35,51.36,51.32,51.33,47982.0,41.2767,41.2847,41.2526,41.2606,47982.0
2017-09-15 12:10:00,51.34,51.34,51.3,51.32,63398.0,41.2686,41.2686,41.2365,41.2526,63398.0
2017-09-15 12:15:00,51.32,51.32,51.3,51.3,62985.0,41.2526,41.2526,41.2365,41.2365,62985.0
2017-09-15 12:20:00,51.3,51.31,51.27,51.28,142516.0,41.2365,41.2445,41.2124,41.2204,142516.0
2017-09-15 12:25:00,51.28,51.29,51.25,51.27,64987.0,41.2204,41.2285,41.1963,41.2124,64987.0
2017-09-15 12:30:00,51.27,51.3,51.25,51.29,98525.0,41.2124,41.2365,41.1963,41.2285,98525.0
2017-09-15 12:35:00,51.3,51.33,51.28,51.31,49024.0,41.2365,41.2606,41.2204,41.2445,49024.0
2017-09-15 12:40:00,51.31,51.36,51.31,51.34,50595.0,41.2445,41.2847,41.2445,41.2686,50595.0
2017-09-15 12:45:00,51.35,51.38,51.34,51.37,52372.0,41.2767,41.3008,41.2686,41.2928,52372.0
2017-09-15 12:50:00,51.37,51.37,51.33,51.33,68149.0,41.2928,41.2928,41.2606,41.2606,68149.0
2017-09-15 12:55:00,51.34,51.37,51.33,51.34,49162.0,41.2686,41.2928,41.2606,41.2686,49162.0
2017-09-15 13:00:00,51.34,51.35,51.32,51.35,27440.0,41.2686,41.2767,41.2526,41.2767,27440.0
2017-09-15 13:05:00,51.35,51.35,51.33,51.35,27787.0,41.2767,41.2767,41.2606,41.2767,27787.0
2017-09-15 13:10:00,51.34,51.36,51.33,51.34,30864.0,41.2686,41.2847,41.2606,41.2686,30864.0
2017-09-15 13:15:00,51.34,51.35,51.32,51.32,51764.0,41.2686,41.2767,41.2526,41.2526,51764.0
2017-09-15 13:20:00,51.32,51.33,51.3,51.33,63486.0,41.2526,41.2606,41.2365,41.2606,63486.0
2017-09-15 13:25:00,51.33,51.37,51.32,51.36,55401.0,41.2606,41.2928,41.2526,41.2847,55401.0
2017-09-15 13:30:00,51.37,51.38,51.36,51.37,93004.0,41.2928,41.3008,41.2847,41.2928,93004.0
2017-09-15 13:35:00,51.38,51.41,51.37,51.41,49591.0,41.3008,41.3249,41.2928,41.3249,49591.0
2017-09-15 13:40:00,51.4,51.41,51.39,51.41,29434.0,41.3169,41.3249,41.3088,41.3249,29434.0
2017-09-15 13:45:00,51.41,51.42,51.4,51.41,41429.0,41.3249,41.333,41.3169,41.3249,41429.0
2017-09-15 13:50:00,51.42,51.44,51.41,51.43,69489.0,41.333,41.349,41.3249,41.341,69489.0
2017-09-15 13:55:00,51.43,51.43,51.41,51.41,35338.0,41.341,41.341,41.3249,41.3249,35338.0
2017-09-15 14:00:00,51.41,51.44,51.41,51.43,38086.0,41.3249,41.349,41.3249,41.341,38086.0
2017-09-15 14:05:00,51.43,51.46,51.42,51.44,108311.0,41.341,41.3651,41.333,41.349,108311.0
2017-09-15 14:10:00,51.45,51.46,51.44,51.45,67629.0,41.3571,41.3651,41.349,41.3571,67629.0
2017-09-15 14:15:00,51.45,51.46,51.42,51.43,57108.0,41.3571,41.3651,41.333,41.341,57108.0
2017-09-15 14:20:00,51.43,51.43,51.4,51.41,53620.0,41.341,41.341,41.3169,41.3249,53620.0
2017-09-15 14:25:00,51.41,51.43,51.39,51.43,54715.0,41.3249,41.341,41.3088,41.341,54715.0
2017-09-15 14:30:00,51.43,51.44,51.42,51.42,53080.0,41.341,41.349,41.333,41.333,53080.0
2017-09-15 14:35:00,51.43,51.44,51.42,51.42,80895.0,41.341,41.349,41.333,41.333,80895.0
2017-09-15 14:40:00,51.42,51.45,51.42,51.44,48578.0,41.333,41.3571,41.333,41.349,48578.0
2017-09-15 14:45:00,51.45,51.48,51.44,51.47,78392.0,41.3571,41.3812,41.349,41.3731,78392.0
2017-09-15 14:50:00,51.48,51.48,51.46,51.48,108398.0,41.3812,41.3812,41.3651,41.3812,108398.0
2017-09-15 14:55:00,51.48,51.5,51.47,51.48,68355.0,41.3812,41.3973,41.3731,41.3812,68355.0
2017-09-15 15:00:00,51.48,51.49,51.46,51.46,77364.0,41.3812,41.3892,41.3651,41.3651,77364.0
2017-09-15 15:05:00,51.46,51.51,51.46,51.51,154466.0,41.3651,41.4053,41.3651,41.4053,154466.0
2017-09-15 15:10:00,51.51,51.52,51.5,51.5,64604.0,41.4053,41.4133,41.3973,41.3973,64604.0
2017-09-15 15:15:00,51.5,51.51,51.49,51.5,178989.0,41.3973,41.4053,41.3892,41.3973,178989.0
2017-09-15 15:20:00,51.5,51.52,51.5,51.5,154941.0,41.3973,41.4133,41.3973,41.3973,154941.0
2017-09-15 15:25:00,51.5,51.52,51.49,51.51,148382.0,41.3973,41.4133,41.3892,41.4053,148382.0
2017-09-15 15:30:00,51.51,51.52,51.5,51.52,203619.0,41.4053,41.4133,41.3973,41.4133,203619.0
2017-09-15 15:35:00,51.52,51.52,51.45,51.46,327372.0,41.4133,41.4133,41.3571,41.3651,327372.0
2017-09-15 15:40:00,51.46,51.48,51.45,51.47,352781.0,41.3651,41.3812,41.3571,41.3731,352781.0
2017-09-15 15:45:00,51.46,51.47,51.42,51.45,552209.0,41.3651,41.3731,41.333,41.3571,552209.0
2017-09-15 15:50:00,51.45,51.48,51.39,51.43,869093.0,41.3571,41.3812,41.3088,41.341,869093.0
2017-09-15 15:55:00,51.44,51.53,51.4,51.52,1787593.0,41.349,41.4214,41.3169,41.4133,1787593.0
2017-09-18 09:30:00,51.67,51.77,51.65,51.68,359401.0,41.5339,41.6143,41.5178,41.5419,359401.0
2017-09-18 09:35:00,51.67,51.73,51.61,51.71,198510.0,41.5339,41.5821,41.4857,41.5661,198510.0
2017-09-18 09:40:00,51.71,51.76,51.7,51.74,238667.0,41.5661,41.6063,41.558,41.5902,238667.0
2017-09-18 09:45:00,51.75,51.76,51.71,51.72,147045.0,41.5982,41.6063,41.5661,41.5741,147045.0
2017-09-18 09:50:00,51.72,51.74,51.69,51.7,124289.0,41.5741,41.5902,41.55,41.558,124289.0
2017-09-18 09:55:00,51.71,51.74,51.67,51.71,124912.0,41.5661,41.5902,41.5339,41.5661,124912.0
2017-09-18 10:00:00,51.72,51.73,51.7,51.7,66368.0,41.5741,41.5821,41.558,41.558,66368.0
2017-09-18 10:05:00,51.7,51.74,51.69,51.74,97893.0,41.558,41.5902,41.55,41.5902,97893.0
2017-09-18 10:10:00,51.73,51.81,51.73,51.78,221428.0,41.5821,41.6464,41.5821,41.6223,221428.0
2017-09-18 10:15:00,51.78,51.79,51.75,51.76,73572.0,41.6223,41.6304,41.5982,41.6063,73572.0
2017-09-18 10:20:00,51.76,51.78,51.73,51.78,109500.0,41.6063,41.6223,41.5821,41.6223,109500.0
2017-09-18 10:25:00,51.78,51.85,51.76,51.84,130493.0,41.6223,41.6786,41.6063,41.6706,130493.0
2017-09-18 10:30:00,51.83,51.88,51.83,51.86,111280.0,41.6625,41.7027,41.6625,41.6866,111280.0
2017-09-18 10:35:00,51.86,51.91,51.81,51.88,249380.0,41.6866,41.7268,41.6464,41.7027,249380.0
2017-09-18 10:40:00,51.88,51.97,51.88,51.95,209734.0,41.7027,41.7751,41.7027,41.759,209734.0
2017-09-18 10:45:00,51.94,51.97,51.92,51.95,177638.0,41.7509,41.7751,41.7349,41.759,177638.0
2017-09-18 10:50:00,51.96,51.97,51.92,51.93,96175.0,41.767,41.7751,41.7349,41.7429,96175.0
2017-09-18 10:55:00,51.92,51.94,51.87,51.88,104946.0,41.7349,41.7509,41.6947,41.7027,104946.0
2017-09-18 11:00:00,51.87,51.88,51.83,51.87,153441.0,41.6947,41.7027,41.6625,41.6947,153441.0
2017-09-18 11:05:00,51.87,51.9,51.86,51.9,43077.0,41.6947,41.7188,41.6866,41.7188,43077.0
2017-09-18 11:10:00,51.9,51.94,51.89,51.94,94771.0,41.7188,41.7509,41.7108,41.7509,94771.0
2017-09-18 11:15:00,51.93,51.94,51.85,51.86,167404.0,41.7429,41.7509,41.6786,41.6866,167404.0
2017-09-18 11:20:00,51.86,51.9,51.85,51.88,105314.0,41.6866,41.7188,41.6786,41.7027,105314.0
2017-09-18 11:25:00,51.88,51.91,51.87,51.9,123678.0,41.7027,41.7268,41.6947,41.7188,123678.0
2017-09-18 11:30:00,51.9,51.96,51.89,51.95,165485.0,41.7188,41.767,41.7108,41.759,165485.0
2017-09-18 11:35:00,51.95,51.96,51.93,51.95,108833.0,41.759,41.767,41.7429,41.759,108833.0
2017-09-18 11:40:00,51.95,51.96,51.94,51.95,80333.0,41.759,41.767,41.7509,41.759,80333.0
2017-09-18 11:45:00,51.95,51.99,51.94,51.98,157653.0,41.759,41.7911,41.7509,41.7831,157653.0
2017-09-18 11:50:00,51.98,51.99,51.96,51.98,102253.0,41.7831,41.7911,41.767,41.7831,102253.0
2017-09-18 11:55:00,51.98,51.99,51.96,51.98,81381.0,41.7831,41.7911,41.767,41.7831,81381.0
2017-09-18 12:00:00,51.98,52.0,51.97,52.0,196684.0,41.7831,41.7992,41.7751,41.7992,196684.0
2017-09-18 12:05:00,52.0,52.11,51.99,52.11,298744.0,41.7992,41.8876,41.7911,41.8876,298744.0
2017-09-18 12:10:00,52.11,52.16,52.09,52.16,238106.0,41.8876,41.9278,41.8715,41.9278,238106.0
2017-09-18 12:15:00,52.16,52.25,52.16,52.18,221214.0,41.9278,42.0001,41.9278,41.9439,221214.0
2017-09-18 12:20:00,52.18,52.25,52.17,52.21,231430.0,41.9439,42.0001,41.9358,41.968,231430.0
2017-09-18 12:25:00,52.21,52.23,52.16,52.22,229200.0,41.968,41.9841,41.9278,41.976,229200.0
2017-09-18 12:30:00,52.21,52.23,52.2,52.22,173025.0,41.968,41.9841,41.9599,41.976,173025.0
2017-09-18 12:35:00,52.23,52.26,52.22,52.26,91252.0,41.9841,42.0082,41.976,42.0082,91252.0
2017-09-18 12:40:00,52.26,52.28,52.25,52.27,234026.0,42.0082,42.0242,42.0001,42.0162,234026.0
2017-09-18 12:45:00,52.27,52.32,52.26,52.32,157955.0,42.0162,42.0564,42.0082,42.0564,157955.0
2017-09-18 12:50:00,52.32,52.36,52.3,52.31,320912.0,42.0564,42.0886,42.0403,42.0484,320912.0
2017-09-18 12:55:00,52.32,52.34,52.28,52.3,176003.0,42.0564,42.0725,42.0242,42.0403,176003.0
2017-09-18 13:00:00,52.3,52.31,52.28,52.3,123923.0,42.0403,42.0484,42.0242,42.0403,123923.0
2017-09-18 13:05:00,52.3,52.32,52.29,52.32,205055.0,42.0403,42.0564,42.0323,42.0564,205055.0
2017-09-18 13:10:00,52.32,52.33,52.3,52.31,100656.0,42.0564,42.0644,42.0403,42.0484,100656.0
2017-09-18 13:15:00,52.32,52.32,52.29,52.31,173757.0,42.0564,42.0564,42.0323,42.0484,173757.0
2017-09-18 13:20:00,52.32,52.34,52.29,52.33,186321.0,42.0564,42.0725,42.0323,42.0644,186321.0
2017-09-18 13:25:00,52.33,52.41,52.32,52.41,1177993.0,42.0644,42.1287,42.0564,42.1287,1177993.0
2017-09-18 13:30:00,52.41,52.45,52.38,52.45,161769.0,42.1287,42.1609,42.1046,42.1609,161769.0
2017-09-18 13:35:00,52.45,52.51,52.44,52.49,232012.0,42.1609,42.2091,42.1529,42.193,232012.0
2017-09-18 13:40:00,52.48,52.56,52.48,52.55,404737.0,42.185,42.2493,42.185,42.2413,404737.0
2017-09-18 13:45:00,52.55,52.59,52.53,52.58,154261.0,42.2413,42.2734,42.2252,42.2654,154261.0
2017-09-18 13:50:00,52.57,52.58,52.53,52.55,77269.0,42.2574,42.2654,42.2252,42.2413,77269.0
2017-09-18 13:55:00,52.55,52.57,52.51,52.54,108094.0,42.2413,42.2574,42.2091,42.2332,108094.0
2017-09-18 14:00:00,52.54,52.6,52.53,52.58,121856.0,42.2332,42.2815,42.2252,42.2654,121856.0
2017-09-18 14:05:00,52.59,52.59,52.56,52.56,76004.0,42.2734,42.2734,42.2493,42.2493,76004.0
2017-09-18 14:10:00,52.56,52.67,52.56,52.66,273159.0,42.2493,42.3377,42.2493,42.3297,273159.0
2017-09-18 14:15:00,52.67,52.67,52.52,52.55,215255.0,42.3377,42.3377,42.2172,42.2413,215255.0
2017-09-18 14:20:00,52.54,52.57,52.53,52.57,156510.0,42.2332,42.2574,42.2252,42.2574,156510.0
2017-09-18 14:25:00,52.57,52.65,52.56,52.65,132019.0,42.2574,42.3217,42.2493,42.3217,132019.0
2017-09-18 14:30:00,52.65,52.66,52.61,52.61,133573.0,42.3217,42.3297,42.2895,42.2895,133573.0
2017-09-18 14:35:00,52.61,52.62,52.57,52.61,175561.0,42.2895,42.2975,42.2574,42.2895,175561.0
2017-09-18 14:40:00,52.61,52.64,52.58,52.62,167658.0,42.2895,42.3136,42.2654,42.2975,167658.0
2017-09-18 14:45:00,52.63,52.64,52.58,52.62,188370.0,42.3056,42.3136,42.2654,42.2975,188370.0
2017-09-18 14:50:00,52.62,52.67,52.62,52.62,160102.0,42.2975,42.3377,42.2975,42.2975,160102.0
2017-09-18 14:55:00,52.63,52.66,52.62,52.63,143860.0,42.3056,42.3297,42.2975,42.3056,143860.0
2017-09-18 15:00:00,52.63,52.71,52.62,52.7,302873.0,42.3056,42.3699,42.2975,42.3619,302873.0
2017-09-18 15:05:00,52.7,52.74,52.69,52.72,413563.0,42.3619,42.394,42.3538,42.3779,413563.0
2017-09-18 15:10:00,52.72,52.73,52.64,52.65,284340.0,42.3779,42.386,42.3136,42.3217,284340.0
2017-09-18 15:15:00,52.64,52.71,52.64,52.71,180334.0,42.3136,42.3699,42.3136,42.3699,180334.0
2017-09-18 15:20:00,52.71,52.74,52.7,52.73,283993.0,42.3699,42.394,42.3619,42.386,283993.0
2017-09-18 15:25:00,52.72,52.73,52.67,52.67,192869.0,42.3779,42.386,42.3377,42.3377,192869.0
2017-09-18 15:30:00,52.68,52.72,52.67,52.72,248598.0,42.3458,42.3779,42.3377,42.3779,248598.0
2017-09-18 15:35:00,52.71,52.78,52.71,52.77,311922.0,42.3699,42.4262,42.3699,42.4181,311922.0
2017-09-18 15:40:00,52.77,52.84,52.77,52.77,608998.0,42.4181,42.4744,42.4181,42.4181,608998.0
2017-09-18 15:45:00,52.78,52.79,52.75,52.77,328284.0,42.4262,42.4342,42.402,42.4181,328284.0
2017-09-18 15:50:00,52.77,52.78,52.75,52.75,637286.0,42.4181,42.4262,42.402,42.402,637286.0
2017-09-18 15:55:00,52.75,52.78,52.71,52.72,1283231.0,42.402,42.4262,42.3699,42.3779,1283231.0
2017-09-19 09:30:00,52.72,52.75,52.53,52.65,537246.0,42.3779,42.402,42.2252,42.3217,537246.0
2017-09-19 09:35:00,52.64,52.81,52.6,52.81,337959.0,42.3136,42.4503,42.2815,42.4503,337959.0
2017-09-19 09:40:00,52.81,52.86,52.79,52.85,167297.0,42.4503,42.4905,42.4342,42.4824,167297.0
2017-09-19 09:45:00,52.85,52.88,52.79,52.86,129296.0,42.4824,42.5065,42.4342,42.4905,129296.0
2017-09-19 09:50:00,52.85,52.91,52.83,52.91,152490.0,42.4824,42.5307,42.4664,42.5307,152490.0
2017-09-19 09:55:00,52.91,53.07,52.9,53.03,300280.0,42.5307,42.6593,42.5226,42.6271,300280.0
2017-09-19 10:00:00,53.04,53.05,52.98,52.99,163309.0,42.6352,42.6432,42.5869,42.595,163309.0
2017-09-19 10:05:00,53.0,53.06,52.99,53.03,171615.0,42.603,42.6512,42.595,42.6271,171615.0
2017-09-19 10:10:00,53.03,53.2,53.02,53.2,301207.0,42.6271,42.7638,42.6191,42.7638,301207.0
2017-09-19 10:15:00,53.2,53.21,53.08,53.16,256130.0,42.7638,42.7718,42.6673,42.7316,256130.0
2017-09-19 10:20:00,53.16,53.2,53.1,53.11,202095.0,42.7316,42.7638,42.6834,42.6914,202095.0
2017-09-19 10:25:00,53.11,53.13,53.09,53.12,186482.0,42.6914,42.7075,42.6753,42.6995,186482.0
2017-09-19 10:30:00,53.12,53.16,53.05,53.05,183430.0,42.6995,42.7316,42.6432,42.6432,183430.0
2017-09-19 10:35:00,53.05,53.13,53.02,53.12,222700.0,42.6432,42.7075,42.6191,42.6995,222700.0
2017-09-19 10:40:00,53.12,53.12,53.02,53.03,127674.0,42.6995,42.6995,42.6191,42.6271,127674.0
2017-09-19 10:45:00,53.02,53.06,53.02,53.05,116943.0,42.6191,42.6512,42.6191,42.6432,116943.0
2017-09-19 10:50:00,53.06,53.12,53.05,53.12,147496.0,42.6512,42.6995,42.6432,42.6995,147496.0
2017-09-19 10:55:00,53.12,53.13,53.08,53.13,167210.0,42.6995,42.7075,42.6673,42.7075,167210.0
2017-09-19 11:00:00,53.13,53.13,53.08,53.11,216932.0,42.7075,42.7075,42.6673,42.6914,216932.0
2017-09-19 11:05:00,53.12,53.18,53.1,53.16,145317.0,42.6995,42.7477,42.6834,42.7316,145317.0
2017-09-19 11:10:00,53.16,53.16,53.1,53.13,347729.0,42.7316,42.7316,42.6834,42.7075,347729.0
2017-09-19 11:15:00,53.14,53.16,53.13,53.15,115081.0,42.7155,42.7316,42.7075,42.7236,115081.0
2017-09-19 11:20:00,53.14,53.17,53.13,53.16,185016.0,42.7155,42.7397,42.7075,42.7316,185016.0
2017-09-19 11:25:00,53.16,53.23,53.16,53.21,155624.0,42.7316,42.7879,42.7316,42.7718,155624.0
2017-09-19 11:30:00,53.21,53.22,53.14,53.17,112004.0,42.7718,42.7798,42.7155,42.7397,112004.0
2017-09-19 11:35:00,53.17,53.18,53.13,53.14,99532.0,42.7397,42.7477,42.7075,42.7155,99532.0
2017-09-19 11:40:00,53.14,53.17,53.13,53.16,109796.0,42.7155,42.7397,42.7075,42.7316,109796.0
2017-09-19 11:45:00,53.16,53.23,53.15,53.2,142726.0,42.7316,42.7879,42.7236,42.7638,142726.0
2017-09-19 11:50:00,53.2,53.22,53.18,53.21,61517.0,42.7638,42.7798,42.7477,42.7718,61517.0
2017-09-19 11:55:00,53.2,53.23,53.19,53.22,70728.0,42.7638,42.7879,42.7557,42.7798,70728.0
2017-09-19 12:00:00,53.22,53.24,53.19,53.21,96984.0,42.7798,42.7959,42.7557,42.7718,96984.0
2017-09-19 12:05:00,53.21,53.22,53.19,53.21,63491.0,42.7718,42.7798,42.7557,42.7718,63491.0
2017-09-19 12:10:00,53.2,53.22,53.2,53.21,76339.0,42.7638,42.7798,42.7638,42.7718,76339.0
2017-09-19 12:15:00,53.22,53.22,53.2,53.22,79314.0,42.7798,42.7798,42.7638,42.7798,79314.0
2017-09-19 12:20:00,53.21,53.3,53.2,53.3,114913.0,42.7718,42.8442,42.7638,42.8442,114913.0
2017-09-19 12:25:00,53.29,53.33,53.29,53.32,101892.0,42.8361,42.8683,42.8361,42.8602,101892.0
2017-09-19 12:30:00,53.32,53.34,53.3,53.33,157166.0,42.8602,42.8763,42.8442,42.8683,157166.0
2017-09-19 12:35:00,53.33,53.37,53.32,53.37,119818.0,42.8683,42.9004,42.8602,42.9004,119818.0
2017-09-19 12:40:00,53.36,53.4,53.34,53.39,169537.0,42.8924,42.9245,42.8763,42.9165,169537.0
2017-09-19 12:45:00,53.4,53.45,53.39,53.44,126145.0,42.9245,42.9647,42.9165,42.9567,126145.0
2017-09-19 12:50:00,53.45,53.54,53.44,53.54,193315.0,42.9647,43.0371,42.9567,43.0371,193315.0
2017-09-19 12:55:00,53.54,53.59,53.48,53.5,298997.0,43.0371,43.0773,42.9888,43.0049,298997.0
2017-09-19 13:00:00,53.5,53.51,53.47,53.5,142802.0,43.0049,43.013,42.9808,43.0049,142802.0
2017-09-19 13:05:00,53.5,53.51,53.47,53.51,121723.0,43.0049,43.013,42.9808,43.013,121723.0
2017-09-19 13:10:00,53.5,53.52,53.5,53.5,95774.0,43.0049,43.021,43.0049,43.0049,95774.0
2017-09-19 13:15:00,53.5,53.54,53.49,53.5,120953.0,43.0049,43.0371,42.9969,43.0049,120953.0
2017-09-19 13:20:00,53.5,53.51,53.48,53.49,177257.0,43.0049,43.013,42.9888,42.9969,177257.0
2017-09-19 13:25:00,53.49,53.49,53.43,53.44,124840.0,42.9969,42.9969,42.9486,42.9567,124840.0
2017-09-19 13:30:00,53.43,53.46,53.42,53.43,78038.0,42.9486,42.9728,42.9406,42.9486,78038.0
2017-09-19 13:35:00,53.43,53.47,53.42,53.47,176267.0,42.9486,42.9808,42.9406,42.9808,176267.0
2017-09-19 13:40:00,53.46,53.48,53.44,53.46,203482.0,42.9728,42.9888,42.9567,42.9728,203482.0
2017-09-19 13:45:00,53.46,53.47,53.45,53.45,87844.0,42.9728,42.9808,42.9647,42.9647,87844.0
2017-09-19 13:50:00,53.46,53.51,53.45,53.51,166654.0,42.9728,43.013,42.9647,43.013,166654.0
2017-09-19 13:55:00,53.51,53.53,53.49,53.52,216133.0,43.013,43.029,42.9969,43.021,216133.0
2017-09-19 14:00:00,53.52,53.55,53.51,53.54,117798.0,43.021,43.0451,43.013,43.0371,117798.0
2017-09-19 14:05:00,53.54,53.54,53.52,53.53,112649.0,43.0371,43.0371,43.021,43.029,112649.0
2017-09-19 14:10:00,53.54,53.54,53.51,53.53,171516.0,43.0371,43.0371,43.013,43.029,171516.0
2017-09-19 14:15:00,53.53,53.53,53.5,53.52,94773.0,43.029,43.029,43.0049,43.021,94773.0
2017-09-19 14:20:00,53.52,53.53,53.51,53.52,163176.0,43.021,43.029,43.013,43.021,163176.0
2017-09-19 14:25:00,53.52,53.52,53.5,53.51,125889.0,43.021,43.021,43.0049,43.013,125889.0
2017-09-19 14:30:00,53.51,53.57,53.51,53.55,145240.0,43.013,43.0612,43.013,43.0451,145240.0
2017-09-19 14:35:00,53.54,53.55,53.51,53.54,146043.0,43.0371,43.0451,43.013,43.0371,146043.0
2017-09-19 14:40:00,53.54,53.54,53.48,53.48,222962.0,43.0371,43.0371,42.9888,42.9888,222962.0
2017-09-19 14:45:00,53.48,53.51,53.46,53.48,119930.0,42.9888,43.013,42.9728,42.9888,119930.0
2017-09-19 14:50:00,53.48,53.48,53.45,53.46,98431.0,42.9888,42.9888,42.9647,42.9728,98431.0
2017-09-19 14:55:00,53.46,53.46,53.38,53.4,240409.0,42.9728,42.9728,42.9085,42.9245,240409.0
2017-09-19 15:00:00,53.4,53.41,53.38,53.39,115766.0,42.9245,42.9326,42.9085,42.9165,115766.0
2017-09-19 15:05:00,53.39,53.42,53.38,53.39,153588.0,42.9165,42.9406,42.9085,42.9165,153588.0
2017-09-19 15:10:00,53.4,53.4,53.37,53.38,158207.0,42.9245,42.9245,42.9004,42.9085,158207.0
2017-09-19 15:15:00,53.38,53.4,53.37,53.38,174078.0,42.9085,42.9245,42.9004,42.9085,174078.0
2017-09-19 15:20:00,53.39,53.4,53.37,53.38,257918.0,42.9165,42.9245,42.9004,42.9085,257918.0
2017-09-19 15:25:00,53.37,53.39,53.34,53.39,251817.0,42.9004,42.9165,42.8763,42.9165,251817.0
2017-09-19 15:30:00,53.39,53.39,53.35,53.38,190065.0,42.9165,42.9165,42.8843,42.9085,190065.0
2017-09-19 15:35:00,53.39,53.42,53.38,53.39,216745.0,42.9165,42.9406,42.9085,42.9165,216745.0
2017-09-19 15:40:00,53.39,53.4,53.37,53.39,295255.0,42.9165,42.9245,42.9004,42.9165,295255.0
2017-09-19 15:45:00,53.39,53.39,53.32,53.33,375495.0,42.9165,42.9165,42.8602,42.8683,375495.0
2017-09-19 15:50:00,53.33,53.34,53.27,53.32,485708.0,42.8683,42.8763,42.82,42.8602,485708.0
2017-09-19 15:55:00,53.32,53.36,53.31,53.36,828754.0,42.8602,42.8924,42.8522,42.8924,828754.0
2017-09-20 09:30:00,53.39,53.65,53.34,53.49,563710.0,42.9165,43.1255,42.8763,42.9969,563710.0
2017-09-20 09:35:00,53.48,53.51,53.41,53.46,319565.0,42.9888,43.013,42.9326,42.9728,319565.0
2017-09-20 09:40:00,53.47,53.48,53.42,53.46,374018.0,42.9808,42.9888,42.9406,42.9728,374018.0
2017-09-20 09:45:00,53.47,53.47,53.42,53.44,294540.0,42.9808,42.9808,42.9406,42.9567,294540.0
2017-09-20 09:50:00,53.44,53.49,53.42,53.44,190592.0,42.9567,42.9969,42.9406,42.9567,190592.0
2017-09-20 09:55:00,53.44,53.44,53.4,53.41,198560.0,42.9567,42.9567,42.9245,42.9326,198560.0
2017-09-20 10:00:00,53.41,53.41,53.29,53.3,398693.0,42.9326,42.9326,42.8361,42.8442,398693.0
2017-09-20 10:05:00,53.3,53.34,53.3,53.3,178067.0,42.8442,42.8763,42.8442,42.8442,178067.0
2017-09-20 10:10:00,53.3,53.34,53.3,53.3,189496.0,42.8442,42.8763,42.8442,42.8442,189496.0
2017-09-20 10:15:00,53.3,53.32,53.29,53.3,166686.0,42.8442,42.8602,42.8361,42.8442,166686.0
2017-09-20 10:20:00,53.29,53.37,53.28,53.37,105297.0,42.8361,42.9004,42.8281,42.9004,105297.0
2017-09-20 10:25:00,53.37,53.37,53.31,53.33,143995.0,42.9004,42.9004,42.8522,42.8683,143995.0
2017-09-20 10:30:00,53.33,53.36,53.32,53.32,97805.0,42.8683,42.8924,42.8602,42.8602,97805.0
2017-09-20 10:35:00,53.32,53.34,53.32,53.33,70913.0,42.8602,42.8763,42.8602,42.8683,70913.0
2017-09-20 10:40:00,53.33,53.36,53.32,53.33,71617.0,42.8683,42.8924,42.8602,42.8683,71617.0
2017-09-20 10:45:00,53.33,53.34,53.31,53.33,92184.0,42.8683,42.8763,42.8522,42.8683,92184.0
2017-09-20 10:50:00,53.34,53.34,53.31,53.32,112724.0,42.8763,42.8763,42.8522,42.8602,112724.0
2017-09-20 10:55:00,53.33,53.41,53.32,53.4,146832.0,42.8683,42.9326,42.8602,42.9245,146832.0
2017-09-20 11:00:00,53.4,53.42,53.35,53.41,188472.0,42.9245,42.9406,42.8843,42.9326,188472.0
2017-09-20 11:05:00,53.41,53.47,53.41,53.47,95326.0,42.9326,42.9808,42.9326,42.9808,95326.0
2017-09-20 11:10:00,53.47,53.47,53.44,53.46,125414.0,42.9808,42.9808,42.9567,42.9728,125414.0
2017-09-20 11:15:00,53.46,53.47,53.43,53.43,108840.0,42.9728,42.9808,42.9486,42.9486,108840.0
2017-09-20 11:20:00,53.43,53.44,53.39,53.43,65836.0,42.9486,42.9567,42.9165,42.9486,65836.0
2017-09-20 11:25:00,53.42,53.48,53.42,53.47,71733.0,42.9406,42.9888,42.9406,42.9808,71733.0
2017-09-20 11:30:00,53.47,53.5,53.44,53.5,157198.0,42.9808,43.0049,42.9567,43.0049,157198.0
2017-09-20 11:35:00,53.5,53.5,53.46,53.47,76759.0,43.0049,43.0049,42.9728,42.9808,76759.0
2017-09-20 11:40:00,53.47,53.53,53.46,53.5,74558.0,42.9808,43.029,42.9728,43.0049,74558.0
2017-09-20 11:45:00,53.5,53.55,53.49,53.53,137164.0,43.0049,43.0451,42.9969,43.029,137164.0
2017-09-20 11:50:00,53.53,53.53,53.5,53.52,111222.0,43.029,43.029,43.0049,43.021,111222.0
2017-09-20 11:55:00,53.52,53.53,53.5,53.51,70691.0,43.021,43.029,43.0049,43.013,70691.0
2017-09-20 12:00:00,53.51,53.53,53.5,53.52,64520.0,43.013,43.029,43.0049,43.021,64520.0
2017-09-20 12:05:00,53.52,53.53,53.5,53.51,67939.0,43.021,43.029,43.0049,43.013,67939.0
2017-09-20 12:10:00,53.51,53.53,53.5,53.51,94131.0,43.013,43.029,43.0049,43.013,94131.0
2017-09-20 12:15:00,53.51,53.51,53.5,53.51,56194.0,43.013,43.013,43.0049,43.013,56194.0
2017-09-20 12:20:00,53.5,53.51,53.46,53.47,205572.0,43.0049,43.013,42.9728,42.9808,205572.0
2017-09-20 12:25:00,53.47,53.47,53.4,53.43,142719.0,42.9808,42.9808,42.9245,42.9486,142719.0
2017-09-20 12:30:00,53.43,53.44,53.4,53.41,66131.0,42.9486,42.9567,42.9245,42.9326,66131.0
2017-09-20 12:35:00,53.4,53.41,53.4,53.41,153008.0,42.9245,42.9326,42.9245,42.9326,153008.0
2017-09-20 12:40:00,53.41,53.43,53.39,53.41,174759.0,42.9326,42.9486,42.9165,42.9326,174759.0
2017-09-20 12:45:00,53.42,53.42,53.39,53.41,167962.0,42.9406,42.9406,42.9165,42.9326,167962.0
2017-09-20 12:50:00,53.41,53.42,53.4,53.41,108947.0,42.9326,42.9406,42.9245,42.9326,108947.0
2017-09-20 12:55:00,53.41,53.42,53.4,53.41,234182.0,42.9326,42.9406,42.9245,42.9326,234182.0
2017-09-20 13:00:00,53.41,53.42,53.4,53.41,212794.0,42.9326,42.9406,42.9245,42.9326,212794.0
2017-09-20 13:05:00,53.41,53.42,53.4,53.41,135828.0,42.9326,42.9406,42.9245,42.9326,135828.0
2017-09-20 13:10:00,53.41,53.42,53.37,53.39,294574.0,42.9326,42.9406,42.9004,42.9165,294574.0
2017-09-20 13:15:00,53.39,53.39,53.35,53.35,243238.0,42.9165,42.9165,42.8843,42.8843,243238.0
2017-09-20 13:20:00,53.35,53.37,53.34,53.35,146980.0,42.8843,42.9004,42.8763,42.8843,146980.0
2017-09-20 13:25:00,53.36,53.36,53.35,53.36,46242.0,42.8924,42.8924,42.8843,42.8924,46242.0
2017-09-20 13:30:00,53.36,53.38,53.33,53.36,108653.0,42.8924,42.9085,42.8683,42.8924,108653.0
2017-09-20 13:35:00,53.36,53.36,53.33,53.33,171027.0,42.8924,42.8924,42.8683,42.8683,171027.0
2017-09-20 13:40:00,53.33,53.34,53.32,53.33,224935.0,42.8683,42.8763,42.8602,42.8683,224935.0
2017-09-20 13:45:00,53.33,53.34,53.32,53.34,113429.0,42.8683,42.8763,42.8602,42.8763,113429.0
2017-09-20 13:50:00,53.34,53.35,53.3,53.32,227642.0,42.8763,42.8843,42.8442,42.8602,227642.0
2017-09-20 13:55:00,53.31,53.33,53.31,53.32,75770.0,42.8522,42.8683,42.8522,42.8602,75770.0
2017-09-20 14:00:00,53.32,53.84,53.31,53.84,518562.0,42.8602,43.2782,42.8522,43.2782,518562.0
2017-09-20 14:05:00,53.83,53.84,53.64,53.7,252230.0,43.2702,43.2782,43.1175,43.1657,252230.0
2017-09-20 14:10:00,53.71,53.82,53.69,53.71,271371.0,43.1737,43.2621,43.1576,43.1737,271371.0
2017-09-20 14:15:00,53.72,53.85,53.72,53.83,196403.0,43.1818,43.2863,43.1818,43.2702,196403.0
2017-09-20 14:20:00,53.83,53.85,53.75,53.82,297477.0,43.2702,43.2863,43.2059,43.2621,297477.0
2017-09-20 14:25:00,53.81,53.84,53.76,53.8,175333.0,43.2541,43.2782,43.2139,43.2461,175333.0
2017-09-20 14:30:00,53.8,53.85,53.75,53.84,283008.0,43.2461,43.2863,43.2059,43.2782,283008.0
2017-09-20 14:35:00,53.85,53.94,53.83,53.94,376194.0,43.2863,43.3586,43.2702,43.3586,376194.0
2017-09-20 14:40:00,53.93,53.99,53.86,53.97,270036.0,43.3506,43.3988,43.2943,43.3827,270036.0
2017-09-20 14:45:00,53.98,54.12,53.94,54.09,507357.0,43.3908,43.5033,43.3586,43.4792,507357.0
2017-09-20 14:50:00,54.09,54.09,53.98,54.02,437540.0,43.4792,43.4792,43.3908,43.4229,437540.0
2017-09-20 14:55:00,54.01,54.11,54.0,54.08,313637.0,43.4149,43.4953,43.4068,43.4711,313637.0
2017-09-20 15:00:00,54.09,54.1,54.03,54.04,419944.0,43.4792,43.4872,43.4309,43.439,419944.0
2017-09-20 15:05:00,54.04,54.05,53.93,53.95,419267.0,43.439,43.447,43.3506,43.3666,419267.0
2017-09-20 15:10:00,53.94,53.95,53.79,53.8,250549.0,43.3586,43.3666,43.238,43.2461,250549.0
2017-09-20 15:15:00,53.8,53.87,53.76,53.78,404788.0,43.2461,43.3023,43.2139,43.23,404788.0
2017-09-20 15:20:00,53.77,53.82,53.76,53.8,271189.0,43.222,43.2621,43.2139,43.2461,271189.0
2017-09-20 15:25:00,53.79,53.81,53.73,53.76,208300.0,43.238,43.2541,43.1898,43.2139,208300.0
2017-09-20 15:30:00,53.76,53.81,53.72,53.76,346621.0,43.2139,43.2541,43.1818,43.2139,346621.0
2017-09-20 15:35:00,53.76,53.77,53.73,53.73,191800.0,43.2139,43.222,43.1898,43.1898,191800.0
2017-09-20 15:40:00,53.73,53.76,53.65,53.66,459758.0,43.1898,43.2139,43.1255,43.1335,459758.0
2017-09-20 15:45:00,53.66,53.72,53.65,53.71,379579.0,43.1335,43.1818,43.1255,43.1737,379579.0
2017-09-20 15:50:00,53.71,53.74,53.61,53.65,742667.0,43.1737,43.1978,43.0933,43.1255,742667.0
2017-09-20 15:55:00,53.64,53.78,53.64,53.75,928465.0,43.1175,43.23,43.1175,43.2059,928465.0
2017-09-21 09:30:00,53.55,54.04,53.52,54.04,679108.0,43.0451,43.439,43.021,43.439,679108.0
2017-09-21 09:35:00,54.03,54.14,53.99,54.1,311898.0,43.4309,43.5194,43.3988,43.4872,311898.0
2017-09-21 09:40:00,54.09,54.1,53.9,53.9,439692.0,43.4792,43.4872,43.3264,43.3264,439692.0
2017-09-21 09:45:00,53.91,53.94,53.86,53.89,389683.0,43.3345,43.3586,43.2943,43.3184,389683.0
2017-09-21 09:50:00,53.89,53.9,53.78,53.81,441378.0,43.3184,43.3264,43.23,43.2541,441378.0
2017-09-21 09:55:00,53.81,53.92,53.8,53.91,144640.0,43.2541,43.3425,43.2461,43.3345,144640.0
2017-09-21 10:00:00,53.92,53.93,53.79,53.84,179257.0,43.3425,43.3506,43.238,43.2782,179257.0
2017-09-21 10:05:00,53.84,53.85,53.78,53.78,173847.0,43.2782,43.2863,43.23,43.23,173847.0
2017-09-21 10:10:00,53.78,53.79,53.74,53.77,176121.0,43.23,43.238,43.1978,43.222,176121.0
2017-09-21 10:15:00,53.77,53.78,53.74,53.77,159540.0,43.222,43.23,43.1978,43.222,159540.0
2017-09-21 10:20:00,53.76,53.85,53.74,53.84,131156.0,43.2139,43.2863,43.1978,43.2782,131156.0
2017-09-21 10:25:00,53.83,53.93,53.8,53.91,173651.0,43.2702,43.3506,43.2461,43.3345,173651.0
2017-09-21 10:30:00,53.9,54.03,53.9,54.03,111878.0,43.3264,43.4309,43.3264,43.4309,111878.0
2017-09-21 10:35:00,54.03,54.1,54.01,54.09,145111.0,43.4309,43.4872,43.4149,43.4792,145111.0
2017-09-21 10:40:00,54.09,54.09,54.01,54.03,82109.0,43.4792,43.4792,43.4149,43.4309,82109.0
2017-09-21 10:45:00,54.03,54.05,54.01,54.05,102060.0,43.4309,43.447,43.4149,43.447,102060.0
2017-09-21 10:50:00,54.05,54.08,54.0,54.0,131810.0,43.447,43.4711,43.4068,43.4068,131810.0
2017-09-21 10:55:00,54.01,54.03,53.99,53.99,205782.0,43.4149,43.4309,43.3988,43.3988,205782.0
2017-09-21 11:00:00,54.0,54.02,53.97,53.98,176875.0,43.4068,43.4229,43.3827,43.3908,176875.0
2017-09-21 11:05:00,53.98,53.99,53.93,53.98,104865.0,43.3908,43.3988,43.3506,43.3908,104865.0
2017-09-21 11:10:00,53.98,54.07,53.97,54.05,203668.0,43.3908,43.4631,43.3827,43.447,203668.0
2017-09-21 11:15:00,54.05,54.05,53.99,54.01,152855.0,43.447,43.447,43.3988,43.4149,152855.0
2017-09-21 11:20:00,54.01,54.03,53.98,54.02,226972.0,43.4149,43.4309,43.3908,43.4229,226972.0
2017-09-21 11:25:00,54.02,54.06,54.0,54.05,122769.0,43.4229,43.4551,43.4068,43.447,122769.0
2017-09-21 11:30:00,54.05,54.06,54.01,54.03,147294.0,43.447,43.4551,43.4149,43.4309,147294.0
2017-09-21 11:35:00,54.03,54.07,54.02,54.05,88189.0,43.4309,43.4631,43.4229,43.447,88189.0
2017-09-21 11:40:00,54.04,54.05,54.01,54.03,66539.0,43.439,43.447,43.4149,43.4309,66539.0
2017-09-21 11:45:00,54.03,54.03,53.97,53.97,109943.0,43.4309,43.4309,43.3827,43.3827,109943.0
2017-09-21 11:50:00,53.97,53.99,53.94,53.94,97070.0,43.3827,43.3988,43.3586,43.3586,97070.0
2017-09-21 11:55:00,53.94,54.0,53.94,53.98,98438.0,43.3586,43.4068,43.3586,43.3908,98438.0
2017-09-21 12:00:00,53.97,54.04,53.97,54.01,124538.0,43.3827,43.439,43.3827,43.4149,124538.0
2017-09-21 12:05:00,54.01,54.03,53.96,53.96,146841.0,43.4149,43.4309,43.3747,43.3747,146841.0
2017-09-21 12:10:00,53.97,53.97,53.93,53.97,137978.0,43.3827,43.3827,43.3506,43.3827,137978.0
2017-09-21 12:15:00,53.97,53.97,53.93,53.93,81745.0,43.3827,43.3827,43.3506,43.3506,81745.0
2017-09-21 12:20:00,53.94,53.97,53.92,53.96,167705.0,43.3586,43.3827,43.3425,43.3747,167705.0
2017-09-21 12:25:00,53.96,54.0,53.95,54.0,92234.0,43.3747,43.4068,43.3666,43.4068,92234.0
2017-09-21 12:30:00,54.0,54.0,53.97,53.99,62860.0,43.4068,43.4068,43.3827,43.3988,62860.0
2017-09-21 12:35:00,54.0,54.03,53.99,54.0,70245.0,43.4068,43.4309,43.3988,43.4068,70245.0
2017-09-21 12:40:00,54.01,54.01,53.96,53.99,130280.0,43.4149,43.4149,43.3747,43.3988,130280.0
2017-09-21 12:45:00,53.99,54.01,53.98,54.0,101706.0,43.3988,43.4149,43.3908,43.4068,101706.0
2017-09-21 12:50:00,53.99,54.01,53.99,54.0,46053.0,43.3988,43.4149,43.3988,43.4068,46053.0
2017-09-21 12:55:00,54.0,54.02,53.99,54.02,73031.0,43.4068,43.4229,43.3988,43.4229,73031.0
2017-09-21 13:00:00,54.02,54.04,54.0,54.03,53338.0,43.4229,43.439,43.4068,43.4309,53338.0
2017-09-21 13:05:00,54.03,54.04,54.01,54.03,90602.0,43.4309,43.439,43.4149,43.4309,90602.0
2017-09-21 13:10:00,54.03,54.04,54.01,54.04,91696.0,43.4309,43.439,43.4149,43.439,91696.0
2017-09-21 13:15:00,54.03,54.04,53.98,53.99,43408.0,43.4309,43.439,43.3908,43.3988,43408.0
2017-09-21 13:20:00,53.98,54.04,53.98,54.02,102220.0,43.3908,43.439,43.3908,43.4229,102220.0
2017-09-21 13:25:00,54.02,54.03,54.0,54.0,59523.0,43.4229,43.4309,43.4068,43.4068,59523.0
2017-09-21 13:30:00,54.0,54.01,53.99,54.0,49426.0,43.4068,43.4149,43.3988,43.4068,49426.0
2017-09-21 13:35:00,53.99,54.0,53.97,53.97,34831.0,43.3988,43.4068,43.3827,43.3827,34831.0
2017-09-21 13:40:00,53.98,53.98,53.97,53.98,40653.0,43.3908,43.3908,43.3827,43.3908,40653.0
2017-09-21 13:45:00,53.97,53.99,53.95,53.97,142410.0,43.3827,43.3988,43.3666,43.3827,142410.0
2017-09-21 13:50:00,53.96,54.06,53.95,54.06,146103.0,43.3747,43.4551,43.3666,43.4551,146103.0
2017-09-21 13:55:00,54.06,54.14,54.04,54.12,214855.0,43.4551,43.5194,43.439,43.5033,214855.0
2017-09-21 14:00:00,54.12,54.15,54.08,54.15,164083.0,43.5033,43.5274,43.4711,43.5274,164083.0
2017-09-21 14:05:00,54.15,54.2,54.12,54.15,217301.0,43.5274,43.5676,43.5033,43.5274,217301.0
2017-09-21 14:10:00,54.14,54.15,54.12,54.15,116391.0,43.5194,43.5274,43.5033,43.5274,116391.0
2017-09-21 14:15:00,54.15,54.15,54.12,54.13,59834.0,43.5274,43.5274,43.5033,43.5113,59834.0
2017-09-21 14:20:00,54.13,54.13,54.09,54.11,113546.0,43.5113,43.5113,43.4792,43.4953,113546.0
2017-09-21 14:25:00,54.1,54.19,54.1,54.19,79820.0,43.4872,43.5596,43.4872,43.5596,79820.0
2017-09-21 14:30:00,54.19,54.2,54.16,54.19,234868.0,43.5596,43.5676,43.5354,43.5596,234868.0
2017-09-21 14:35:00,54.19,54.22,54.18,54.19,154857.0,43.5596,43.5837,43.5515,43.5596,154857.0
2017-09-21 14:40:00,54.2,54.24,54.18,54.21,168152.0,43.5676,43.5998,43.5515,43.5756,168152.0
2017-09-21 14:45:00,54.21,54.21,54.12,54.16,175090.0,43.5756,43.5756,43.5033,43.5354,175090.0
2017-09-21 14:50:00,54.16,54.2,54.15,54.19,87955.0,43.5354,43.5676,43.5274,43.5596,87955.0
2017-09-21 14:55:00,54.19,54.21,54.18,54.21,77957.0,43.5596,43.5756,43.5515,43.5756,77957.0
2017-09-21 15:00:00,54.21,54.23,54.2,54.22,156746.0,43.5756,43.5917,43.5676,43.5837,156746.0
2017-09-21 15:05:00,54.22,54.23,54.21,54.22,108256.0,43.5837,43.5917,43.5756,43.5837,108256.0
2017-09-21 15:10:00,54.22,54.24,54.21,54.22,177728.0,43.5837,43.5998,43.5756,43.5837,177728.0
2017-09-21 15:15:00,54.22,54.23,54.21,54.23,70286.0,43.5837,43.5917,43.5756,43.5917,70286.0
2017-09-21 15:20:00,54.23,54.24,54.21,54.23,145364.0,43.5917,43.5998,43.5756,43.5917,145364.0
2017-09-21 15:25:00,54.23,54.24,54.2,54.2,128765.0,43.5917,43.5998,43.5676,43.5676,128765.0
2017-09-21 15:30:00,54.2,54.24,54.2,54.22,296809.0,43.5676,43.5998,43.5676,43.5837,296809.0
2017-09-21 15:35:00,54.22,54.24,54.2,54.22,140446.0,43.5837,43.5998,43.5676,43.5837,140446.0
2017-09-21 15:40:00,54.22,54.22,54.1,54.1,233908.0,43.5837,43.5837,43.4872,43.4872,233908.0
2017-09-21 15:45:00,54.1,54.15,54.08,54.13,453197.0,43.4872,43.5274,43.4711,43.5113,453197.0
2017-09-21 15:50:00,54.13,54.14,54.05,54.12,703608.0,43.5113,43.5194,43.447,43.5033,703608.0
2017-09-21 15:55:00,54.12,54.14,54.06,54.08,1295121.0,43.5033,43.5194,43.4551,43.4711,1295121.0
2017-09-22 09:30:00,53.92,53.95,53.81,53.83,383991.0,43.3425,43.3666,43.2541,43.2702,383991.0
2017-09-22 09:35:00,53.82,53.93,53.8,53.9,327406.0,43.2621,43.3506,43.2461,43.3264,327406.0
2017-09-22 09:40:00,53.91,53.95,53.8,53.8,241030.0,43.3345,43.3666,43.2461,43.2461,241030.0
2017-09-22 09:45:00,53.8,53.89,53.75,53.89,235825.0,43.2461,43.3184,43.2059,43.3184,235825.0
2017-09-22 09:50:00,53.88,53.89,53.82,53.86,227995.0,43.3104,43.3184,43.2621,43.2943,227995.0
2017-09-22 09:55:00,53.86,53.97,53.85,53.95,254765.0,43.2943,43.3827,43.2863,43.3666,254765.0
2017-09-22 10:00:00,53.95,54.06,53.95,54.05,393664.0,43.3666,43.4551,43.3666,43.447,393664.0
2017-09-22 10:05:00,54.05,54.06,53.94,53.96,169148.0,43.447,43.4551,43.3586,43.3747,169148.0
2017-09-22 10:10:00,53.96,53.99,53.91,53.93,130068.0,43.3747,43.3988,43.3345,43.3506,130068.0
2017-09-22 10:15:00,53.93,54.01,53.92,53.93,143426.0,43.3506,43.4149,43.3425,43.3506,143426.0
2017-09-22 10:20:00,53.94,54.07,53.94,54.06,184442.0,43.3586,43.4631,43.3586,43.4551,184442.0
2017-09-22 10:25:00,54.05,54.08,54.0,54.01,159900.0,43.447,43.4711,43.4068,43.4149,159900.0
2017-09-22 10:30:00,54.0,54.03,53.99,54.01,132781.0,43.4068,43.4309,43.3988,43.4149,132781.0
2017-09-22 10:35:00,54.0,54.01,53.95,53.96,117815.0,43.4068,43.4149,43.3666,43.3747,117815.0
2017-09-22 10:40:00,53.96,54.02,53.96,54.0,106508.0,43.3747,43.4229,43.3747,43.4068,106508.0
2017-09-22 10:45:00,54.01,54.01,53.97,53.97,88216.0,43.4149,43.4149,43.3827,43.3827,88216.0
2017-09-22 10:50:00,53.96,54.01,53.96,54.01,233279.0,43.3747,43.4149,43.3747,43.4149,233279.0
2017-09-22 10:55:00,54.0,54.03,53.99,54.02,143760.0,43.4068,43.4309,43.3988,43.4229,143760.0
2017-09-22 11:00:00,54.02,54.04,54.01,54.04,261008.0,43.4229,43.439,43.4149,43.439,261008.0
2017-09-22 11:05:00,54.04,54.06,54.03,54.05,118017.0,43.439,43.4551,43.4309,43.447,118017.0
2017-09-22 11:10:00,54.05,54.06,54.04,54.06,84473.0,43.447,43.4551,43.439,43.4551,84473.0
2017-09-22 11:15:00,54.05,54.07,54.04,54.07,457486.0,43.447,43.4631,43.439,43.4631,457486.0
2017-09-22 11:20:00,54.07,54.07,54.03,54.03,372289.0,43.4631,43.4631,43.4309,43.4309,372289.0
2017-09-22 11:25:00,54.03,54.08,54.02,54.07,436381.0,43.4309,43.4711,43.4229,43.4631,436381.0
2017-09-22 11:30:00,54.07,54.07,54.02,54.03,307486.0,43.4631,43.4631,43.4229,43.4309,307486.0
2017-09-22 11:35:00,54.03,54.05,54.01,54.04,102504.0,43.4309,43.447,43.4149,43.439,102504.0
2017-09-22 11:40:00,54.04,54.05,54.04,54.05,102954.0,43.439,43.447,43.439,43.447,102954.0
2017-09-22 11:45:00,54.05,54.07,54.04,54.05,224981.0,43.447,43.4631,43.439,43.447,224981.0
2017-09-22 11:50:00,54.05,54.09,54.04,54.08,129082.0,43.447,43.4792,43.439,43.4711,129082.0
2017-09-22 11:55:00,54.08,54.14,54.08,54.13,71971.0,43.4711,43.5194,43.4711,43.5113,71971.0
2017-09-22 12:00:00,54.12,54.15,54.1,54.12,78815.0,43.5033,43.5274,43.4872,43.5033,78815.0
2017-09-22 12:05:00,54.12,54.12,54.09,54.11,71499.0,43.5033,43.5033,43.4792,43.4953,71499.0
2017-09-22 12:10:00,54.11,54.17,54.1,54.14,119068.0,43.4953,43.5435,43.4872,43.5194,119068.0
2017-09-22 12:15:00,54.13,54.14,54.1,54.14,59848.0,43.5113,43.5194,43.4872,43.5194,59848.0
2017-09-22 12:20:00,54.13,54.14,54.1,54.11,172965.0,43.5113,43.5194,43.4872,43.4953,172965.0
2017-09-22 12:25:00,54.11,54.15,54.1,54.14,59153.0,43.4953,43.5274,43.4872,43.5194,59153.0
2017-09-22 12:30:00,54.15,54.15,54.13,54.15,100358.0,43.5274,43.5274,43.5113,43.5274,100358.0
2017-09-22 12:35:00,54.15,54.23,54.14,54.2,131354.0,43.5274,43.5917,43.5194,43.5676,131354.0
2017-09-22 12:40:00,54.2,54.25,54.2,54.25,170815.0,43.5676,43.6078,43.5676,43.6078,170815.0
2017-09-22 12:45:00,54.24,54.29,54.23,54.29,167762.0,43.5998,43.6399,43.5917,43.6399,167762.0
2017-09-22 12:50:00,54.28,54.34,54.28,54.33,279352.0,43.6319,43.6801,43.6319,43.6721,279352.0
2017-09-22 12:55:00,54.33,54.36,54.32,54.32,91923.0,43.6721,43.6962,43.6641,43.6641,91923.0
2017-09-22 13:00:00,54.33,54.33,54.29,54.3,121043.0,43.6721,43.6721,43.6399,43.648,121043.0
2017-09-22 13:05:00,54.3,54.31,54.29,54.29,188979.0,43.648,43.656,43.6399,43.6399,188979.0
2017-09-22 13:10:00,54.29,54.3,54.28,54.28,93621.0,43.6399,43.648,43.6319,43.6319,93621.0
2017-09-22 13:15:00,54.28,54.29,54.26,54.27,189643.0,43.6319,43.6399,43.6158,43.6239,189643.0
2017-09-22 13:20:00,54.27,54.28,54.25,54.26,297191.0,43.6239,43.6319,43.6078,43.6158,297191.0
2017-09-22 13:25:00,54.27,54.27,54.22,54.22,169061.0,43.6239,43.6239,43.5837,43.5837,169061.0
2017-09-22 13:30:00,54.23,54.23,54.16,54.19,308286.0,43.5917,43.5917,43.5354,43.5596,308286.0
2017-09-22 13:35:00,54.18,54.19,54.15,54.17,123173.0,43.5515,43.5596,43.5274,43.5435,123173.0
2017-09-22 13:40:00,54.16,54.22,54.16,54.22,98830.0,43.5354,43.5837,43.5354,43.5837,98830.0
2017-09-22 13:45:00,54.22,54.22,54.2,54.2,90767.0,43.5837,43.5837,43.5676,43.5676,90767.0
2017-09-22 13:50:00,54.2,54.21,54.14,54.15,168384.0,43.5676,43.5756,43.5194,43.5274,168384.0
2017-09-22 13:55:00,54.14,54.17,54.14,54.16,113614.0,43.5194,43.5435,43.5194,43.5354,113614.0
2017-09-22 14:00:00,54.16,54.17,54.15,54.15,103865.0,43.5354,43.5435,43.5274,43.5274,103865.0
2017-09-22 14:05:00,54.15,54.16,54.14,54.14,90038.0,43.5274,43.5354,43.5194,43.5194,90038.0
2017-09-22 14:10:00,54.14,54.16,54.14,54.14,118193.0,43.5194,43.5354,43.5194,43.5194,118193.0
2017-09-22 14:15:00,54.15,54.17,54.03,54.17,166988.0,43.5274,43.5435,43.4309,43.5435,166988.0
2017-09-22 14:20:00,54.17,54.17,54.16,54.16,40391.0,43.5435,43.5435,43.5354,43.5354,40391.0
2017-09-22 14:25:00,54.16,54.18,54.14,54.15,206250.0,43.5354,43.5515,43.5194,43.5274,206250.0
2017-09-22 14:30:00,54.15,54.17,54.14,54.16,81897.0,43.5274,43.5435,43.5194,43.5354,81897.0
2017-09-22 14:35:00,54.16,54.17,54.15,54.15,98046.0,43.5354,43.5435,43.5274,43.5274,98046.0
2017-09-22 14:40:00,54.15,54.18,54.14,54.18,140570.0,43.5274,43.5515,43.5194,43.5515,140570.0
2017-09-22 14:45:00,54.17,54.18,54.14,54.16,140588.0,43.5435,43.5515,43.5194,43.5354,140588.0
2017-09-22 14:50:00,54.15,54.17,54.14,54.16,100541.0,43.5274,43.5435,43.5194,43.5354,100541.0
2017-09-22 14:55:00,54.16,54.17,54.15,54.15,49776.0,43.5354,43.5435,43.5274,43.5274,49776.0
2017-09-22 15:00:00,54.16,54.17,54.15,54.16,62937.0,43.5354,43.5435,43.5274,43.5354,62937.0
2017-09-22 15:05:00,54.16,54.17,54.15,54.16,108607.0,43.5354,43.5435,43.5274,43.5354,108607.0
2017-09-22 15:10:00,54.16,54.17,54.14,54.15,121146.0,43.5354,43.5435,43.5194,43.5274,121146.0
2017-09-22 15:15:00,54.14,54.15,54.13,54.15,94949.0,43.5194,43.5274,43.5113,43.5274,94949.0
2017-09-22 15:20:00,54.15,54.15,54.12,54.15,136692.0,43.5274,43.5274,43.5033,43.5274,136692.0
2017-09-22 15:25:00,54.15,54.18,54.13,54.16,131072.0,43.5274,43.5515,43.5113,43.5354,131072.0
2017-09-22 15:30:00,54.17,54.17,54.15,54.16,70583.0,43.5435,43.5435,43.5274,43.5354,70583.0
2017-09-22 15:35:00,54.16,54.19,54.15,54.18,124038.0,43.5354,43.5596,43.5274,43.5515,124038.0
2017-09-22 15:40:00,54.18,54.23,54.17,54.23,220947.0,43.5515,43.5917,43.5435,43.5917,220947.0
2017-09-22 15:45:00,54.23,54.33,54.22,54.28,498277.0,43.5917,43.6721,43.5837,43.6319,498277.0
2017-09-22 15:50:00,54.28,54.28,54.22,54.24,390894.0,43.6319,43.6319,43.5837,43.5998,390894.0
2017-09-22 15:55:00,54.25,54.34,54.22,54.22,1079990.0,43.6078,43.6801,43.5837,43.5837,1079990.0
2017-09-25 09:30:00,54.07,54.17,54.0,54.14,305552.0,43.4631,43.5435,43.4068,43.5194,305552.0
2017-09-25 09:35:00,54.15,54.26,54.14,54.2,182322.0,43.5274,43.6158,43.5194,43.5676,182322.0
2017-09-25 09:40:00,54.2,54.28,54.17,54.28,237703.0,43.5676,43.6319,43.5435,43.6319,237703.0
2017-09-25 09:45:00,54.28,54.33,54.27,54.29,113114.0,43.6319,43.6721,43.6239,43.6399,113114.0
2017-09-25 09:50:00,54.28,54.28,54.21,54.24,155286.0,43.6319,43.6319,43.5756,43.5998,155286.0
2017-09-25 09:55:00,54.24,54.3,54.24,54.28,147446.0,43.5998,43.648,43.5998,43.6319,147446.0
2017-09-25 10:00:00,54.28,54.29,54.2,54.22,129146.0,43.6319,43.6399,43.5676,43.5837,129146.0
2017-09-25 10:05:00,54.22,54.22,54.17,54.2,194357.0,43.5837,43.5837,43.5435,43.5676,194357.0
2017-09-25 10:10:00,54.2,54.24,54.18,54.23,154667.0,43.5676,43.5998,43.5515,43.5917,154667.0
2017-09-25 10:15:00,54.22,54.23,54.19,54.22,116654.0,43.5837,43.5917,43.5596,43.5837,116654.0
2017-09-25 10:20:00,54.23,54.24,54.2,54.2,119949.0,43.5917,43.5998,43.5676,43.5676,119949.0
2017-09-25 10:25:00,54.2,54.27,54.2,54.26,152233.0,43.5676,43.6239,43.5676,43.6158,152233.0
2017-09-25 10:30:00,54.26,54.31,54.24,54.31,124922.0,43.6158,43.656,43.5998,43.656,124922.0
2017-09-25 10:35:00,54.3,54.32,54.2,54.22,57201.0,43.648,43.6641,43.5676,43.5837,57201.0
2017-09-25 10:40:00,54.21,54.22,54.18,54.2,178819.0,43.5756,43.5837,43.5515,43.5676,178819.0
2017-09-25 10:45:00,54.19,54.2,54.15,54.17,218493.0,43.5596,43.5676,43.5274,43.5435,218493.0
2017-09-25 10:50:00,54.16,54.17,54.05,54.05,303054.0,43.5354,43.5435,43.447,43.447,303054.0
2017-09-25 10:55:00,54.05,54.07,54.02,54.04,238693.0,43.447,43.4631,43.4229,43.439,238693.0
2017-09-25 11:00:00,54.04,54.05,53.82,53.85,344613.0,43.439,43.447,43.2621,43.2863,344613.0
2017-09-25 11:05:00,53.85,53.93,53.84,53.87,187927.0,43.2863,43.3506,43.2782,43.3023,187927.0
2017-09-25 11:10:00,53.87,53.91,53.85,53.9,102315.0,43.3023,43.3345,43.2863,43.3264,102315.0
2017-09-25 11:15:00,53.9,53.96,53.89,53.95,104301.0,43.3264,43.3747,43.3184,43.3666,104301.0
2017-09-25 11:20:00,53.95,54.01,53.9,53.91,137007.0,43.3666,43.4149,43.3264,43.3345,137007.0
2017-09-25 11:25:00,53.91,53.94,53.9,53.9,68866.0,43.3345,43.3586,43.3264,43.3264,68866.0
2017-09-25 11:30:00,53.9,53.92,53.87,53.91,104289.0,43.3264,43.3425,43.3023,43.3345,104289.0
2017-09-25 11:35:00,53.92,53.92,53.81,53.81,140426.0,43.3425,43.3425,43.2541,43.2541,140426.0
2017-09-25 11:40:00,53.81,53.82,53.71,53.71,163000.0,43.2541,43.2621,43.1737,43.1737,163000.0
2017-09-25 11:45:00,53.72,53.73,53.64,53.69,163398.0,43.1818,43.1898,43.1175,43.1576,163398.0
2017-09-25 11:50:00,53.69,53.7,53.65,53.65,93477.0,43.1576,43.1657,43.1255,43.1255,93477.0
2017-09-25 11:55:00,53.66,53.69,53.65,53.65,95017.0,43.1335,43.1576,43.1255,43.1255,95017.0
2017-09-25 12:00:00,53.66,53.66,53.6,53.61,108487.0,43.1335,43.1335,43.0853,43.0933,108487.0
2017-09-25 12:05:00,53.61,53.65,53.61,53.62,64674.0,43.0933,43.1255,43.0933,43.1014,64674.0
2017-09-25 12:10:00,53.62,53.64,53.57,53.58,62706.0,43.1014,43.1175,43.0612,43.0692,62706.0
2017-09-25 12:15:00,53.58,53.61,53.55,53.58,83358.0,43.0692,43.0933,43.0451,43.0692,83358.0
2017-09-25 12:20:00,53.57,53.65,53.55,53.64,103445.0,43.0612,43.1255,43.0451,43.1175,103445.0
2017-09-25 12:25:00,53.65,53.77,53.64,53.73,97833.0,43.1255,43.222,43.1175,43.1898,97833.0
2017-09-25 12:30:00,53.73,53.74,53.7,53.71,48386.0,43.1898,43.1978,43.1657,43.1737,48386.0
2017-09-25 12:35:00,53.71,53.78,53.71,53.78,41835.0,43.1737,43.23,43.1737,43.23,41835.0
2017-09-25 12:40:00,53.78,53.8,53.76,53.79,32194.0,43.23,43.2461,43.2139,43.238,32194.0
2017-09-25 12:45:00,53.8,53.83,53.77,53.79,105352.0,43.2461,43.2702,43.222,43.238,105352.0
2017-09-25 12:50:00,53.79,53.81,53.75,53.75,70022.0,43.238,43.2541,43.2059,43.2059,70022.0
2017-09-25 12:55:00,53.75,53.82,53.75,53.82,70921.0,43.2059,43.2621,43.2059,43.2621,70921.0
2017-09-25 13:00:00,53.82,53.86,53.81,53.85,42864.0,43.2621,43.2943,43.2541,43.2863,42864.0
2017-09-25 13:05:00,53.86,53.87,53.84,53.86,73981.0,43.2943,43.3023,43.2782,43.2943,73981.0
2017-09-25 13:10:00,53.86,53.9,53.85,53.88,51194.0,43.2943,43.3264,43.2863,43.3104,51194.0
2017-09-25 13:15:00,53.89,53.9,53.85,53.85,36937.0,43.3184,43.3264,43.2863,43.2863,36937.0
2017-09-25 13:20:00,53.85,53.86,53.84,53.85,49620.0,43.2863,43.2943,43.2782,43.2863,49620.0
2017-09-25 13:25:00,53.85,53.88,53.84,53.85,100921.0,43.2863,43.3104,43.2782,43.2863,100921.0
2017-09-25 13:30:00,53.85,53.88,53.83,53.86,82646.0,43.2863,43.3104,43.2702,43.2943,82646.0
2017-09-25 13:35:00,53.87,53.9,53.84,53.9,109704.0,43.3023,43.3264,43.2782,43.3264,109704.0
2017-09-25 13:40:00,53.89,53.91,53.88,53.91,45383.0,43.3184,43.3345,43.3104,43.3345,45383.0
2017-09-25 13:45:00,53.9,53.96,53.9,53.95,111616.0,43.3264,43.3747,43.3264,43.3666,111616.0
2017-09-25 13:50:00,53.95,53.96,53.92,53.92,121686.0,43.3666,43.3747,43.3425,43.3425,121686.0
2017-09-25 13:55:00,53.92,53.93,53.92,53.92,86759.0,43.3425,43.3506,43.3425,43.3425,86759.0
2017-09-25 14:00:00,53.92,53.96,53.92,53.93,70603.0,43.3425,43.3747,43.3425,43.3506,70603.0
2017-09-25 14:05:00,53.94,53.95,53.92,53.93,64289.0,43.3586,43.3666,43.3425,43.3506,64289.0
2017-09-25 14:10:00,53.93,53.94,53.86,53.9,59299.0,43.3506,43.3586,43.2943,43.3264,59299.0
2017-09-25 14:15:00,53.9,53.91,53.87,53.88,60368.0,43.3264,43.3345,43.3023,43.3104,60368.0
2017-09-25 14:20:00,53.88,53.89,53.85,53.88,136158.0,43.3104,43.3184,43.2863,43.3104,136158.0
2017-09-25 14:25:00,53.88,53.89,53.86,53.88,59385.0,43.3104,43.3184,43.2943,43.3104,59385.0
2017-09-25 14:30:00,53.88,53.89,53.86,53.87,93598.0,43.3104,43.3184,43.2943,43.3023,93598.0
2017-09-25 14:35:00,53.87,53.87,53.83,53.85,115587.0,43.3023,43.3023,43.2702,43.2863,115587.0
2017-09-25 14:40:00,53.86,53.88,53.85,53.85,53528.0,43.2943,43.3104,43.2863,43.2863,53528.0
2017-09-25 14:45:00,53.85,53.87,53.84,53.86,82444.0,43.2863,43.3023,43.2782,43.2943,82444.0
2017-09-25 14:50:00,53.87,53.89,53.86,53.86,58957.0,43.3023,43.3184,43.2943,43.2943,58957.0
2017-09-25 14:55:00,53.87,53.91,53.86,53.89,70989.0,43.3023,43.3345,43.2943,43.3184,70989.0
2017-09-25 15:00:00,53.89,53.91,53.88,53.9,65559.0,43.3184,43.3345,43.3104,43.3264,65559.0
2017-09-25 15:05:00,53.9,53.93,53.88,53.93,93177.0,43.3264,43.3506,43.3104,43.3506,93177.0
2017-09-25 15:10:00,53.93,53.98,53.92,53.96,67114.0,43.3506,43.3908,43.3425,43.3747,67114.0
2017-09-25 15:15:00,53.96,53.98,53.94,53.98,112777.0,43.3747,43.3908,43.3586,43.3908,112777.0
2017-09-25 15:20:00,53.98,54.02,53.94,54.02,174273.0,43.3908,43.4229,43.3586,43.4229,174273.0
2017-09-25 15:25:00,54.01,54.03,53.99,54.01,85589.0,43.4149,43.4309,43.3988,43.4149,85589.0
2017-09-25 15:30:00,54.01,54.04,53.99,54.03,90181.0,43.4149,43.439,43.3988,43.4309,90181.0
2017-09-25 15:35:00,54.03,54.04,54.01,54.03,122987.0,43.4309,43.439,43.4149,43.4309,122987.0
2017-09-25 15:40:00,54.03,54.03,53.98,54.0,171055.0,43.4309,43.4309,43.3908,43.4068,171055.0
2017-09-25 15:45:00,54.0,54.05,54.0,54.03,297881.0,43.4068,43.447,43.4068,43.4309,297881.0
2017-09-25 15:50:00,54.03,54.03,53.97,53.98,201843.0,43.4309,43.4309,43.3827,43.3908,201843.0
2017-09-25 15:55:00,53.98,54.03,53.97,54.03,502196.0,43.3908,43.4309,43.3827,43.4309,502196.0
2017-09-26 09:30:00,54.1,54.19,54.0,54.04,310491.0,43.4872,43.5596,43.4068,43.439,310491.0
2017-09-26 09:35:00,54.03,54.17,54.02,54.11,116039.0,43.4309,43.5435,43.4229,43.4953,116039.0
2017-09-26 09:40:00,54.1,54.1,53.95,54.0,110536.0,43.4872,43.4872,43.3666,43.4068,110536.0
2017-09-26 09:45:00,54.0,54.04,53.95,54.03,179497.0,43.4068,43.439,43.3666,43.4309,179497.0
2017-09-26 09:50:00,54.02,54.17,54.02,54.11,116082.0,43.4229,43.5435,43.4229,43.4953,116082.0
2017-09-26 09:55:00,54.11,54.13,54.05,54.09,69605.0,43.4953,43.5113,43.447,43.4792,69605.0
2017-09-26 10:00:00,54.09,54.09,53.96,53.98,89040.0,43.4792,43.4792,43.3747,43.3908,89040.0
2017-09-26 10:05:00,53.98,54.05,53.97,54.03,104001.0,43.3908,43.447,43.3827,43.4309,104001.0
2017-09-26 10:10:00,54.04,54.04,53.97,54.01,102858.0,43.439,43.439,43.3827,43.4149,102858.0
2017-09-26 10:15:00,54.01,54.13,54.0,54.12,100995.0,43.4149,43.5113,43.4068,43.5033,100995.0
2017-09-26 10:20:00,54.11,54.14,54.01,54.04,71560.0,43.4953,43.5194,43.4149,43.439,71560.0
2017-09-26 10:25:00,54.04,54.07,54.02,54.05,72500.0,43.439,43.4631,43.4229,43.447,72500.0
2017-09-26 10:30:00,54.05,54.06,53.99,54.0,81677.0,43.447,43.4551,43.3988,43.4068,81677.0
2017-09-26 10:35:00,54.0,54.1,54.0,54.09,75008.0,43.4068,43.4872,43.4068,43.4792,75008.0
2017-09-26 10:40:00,54.09,54.12,54.08,54.12,94407.0,43.4792,43.5033,43.4711,43.5033,94407.0
2017-09-26 10:45:00,54.11,54.12,54.07,54.08,94720.0,43.4953,43.5033,43.4631,43.4711,94720.0
2017-09-26 10:50:00,54.08,54.09,54.0,54.01,105929.0,43.4711,43.4792,43.4068,43.4149,105929.0
2017-09-26 10:55:00,54.01,54.02,53.97,53.97,133996.0,43.4149,43.4229,43.3827,43.3827,133996.0
2017-09-26 11:00:00,53.97,54.01,53.93,54.01,154902.0,43.3827,43.4149,43.3506,43.4149,154902.0
2017-09-26 11:05:00,54.0,54.01,53.92,53.94,125768.0,43.4068,43.4149,43.3425,43.3586,125768.0
2017-09-26 11:10:00,53.93,53.94,53.85,53.85,91932.0,43.3506,43.3586,43.2863,43.2863,91932.0
2017-09-26 11:15:00,53.86,53.9,53.83,53.9,160065.0,43.2943,43.3264,43.2702,43.3264,160065.0
2017-09-26 11:20:00,53.9,53.94,53.89,53.94,88375.0,43.3264,43.3586,43.3184,43.3586,88375.0
2017-09-26 11:25:00,53.93,53.96,53.87,53.91,111745.0,43.3506,43.3747,43.3023,43.3345,111745.0
2017-09-26 11:30:00,53.91,53.94,53.88,53.94,69099.0,43.3345,43.3586,43.3104,43.3586,69099.0
2017-09-26 11:35:00,53.94,53.97,53.92,53.97,77090.0,43.3586,43.3827,43.3425,43.3827,77090.0
2017-09-26 11:40:00,53.96,53.97,53.93,53.93,96464.0,43.3747,43.3827,43.3506,43.3506,96464.0
2017-09-26 11:45:00,53.94,54.0,53.92,53.99,74622.0,43.3586,43.4068,43.3425,43.3988,74622.0
2017-09-26 11:50:00,53.99,54.0,53.96,53.98,77120.0,43.3988,43.4068,43.3747,43.3908,77120.0
2017-09-26 11:55:00,53.98,53.99,53.96,53.99,61181.0,43.3908,43.3988,43.3747,43.3988,61181.0
2017-09-26 12:00:00,53.99,53.99,53.96,53.96,43703.0,43.3988,43.3988,43.3747,43.3747,43703.0
2017-09-26 12:05:00,53.97,53.99,53.94,53.94,57424.0,43.3827,43.3988,43.3586,43.3586,57424.0
2017-09-26 12:10:00,53.95,53.96,53.94,53.95,30016.0,43.3666,43.3747,43.3586,43.3666,30016.0
2017-09-26 12:15:00,53.95,53.98,53.95,53.98,75214.0,43.3666,43.3908,43.3666,43.3908,75214.0
2017-09-26 12:20:00,53.98,54.04,53.98,54.03,62832.0,43.3908,43.439,43.3908,43.4309,62832.0
2017-09-26 12:25:00,54.03,54.08,53.98,54.07,100739.0,43.4309,43.4711,43.3908,43.4631,100739.0
2017-09-26 12:30:00,54.07,54.08,54.0,54.01,76291.0,43.4631,43.4711,43.4068,43.4149,76291.0
2017-09-26 12:35:00,54.0,54.06,53.99,54.04,165676.0,43.4068,43.4551,43.3988,43.439,165676.0
2017-09-26 12:40:00,54.03,54.28,54.03,54.25,187620.0,43.4309,43.6319,43.4309,43.6078,187620.0
2017-09-26 12:45:00,54.24,54.27,54.2,54.27,91257.0,43.5998,43.6239,43.5676,43.6239,91257.0
2017-09-26 12:50:00,54.27,54.27,54.18,54.18,122277.0,43.6239,43.6239,43.5515,43.5515,122277.0
2017-09-26 12:55:00,54.18,54.18,54.13,54.15,139327.0,43.5515,43.5515,43.5113,43.5274,139327.0
2017-09-26 13:00:00,54.16,54.17,54.12,54.14,59770.0,43.5354,43.5435,43.5033,43.5194,59770.0
2017-09-26 13:05:00,54.14,54.15,54.09,54.09,108005.0,43.5194,43.5274,43.4792,43.4792,108005.0
2017-09-26 13:10:00,54.09,54.1,54.06,54.07,102353.0,43.4792,43.4872,43.4551,43.4631,102353.0
2017-09-26 13:15:00,54.07,54.14,54.04,54.11,206291.0,43.4631,43.5194,43.439,43.4953,206291.0
2017-09-26 13:20:00,54.11,54.12,54.06,54.06,112245.0,43.4953,43.5033,43.4551,43.4551,112245.0
2017-09-26 13:25:00,54.06,54.1,54.0,54.01,197108.0,43.4551,43.4872,43.4068,43.4149,197108.0
2017-09-26 13:30:00,54.01,54.02,54.0,54.01,71409.0,43.4149,43.4229,43.4068,43.4149,71409.0
2017-09-26 13:35:00,54.0,54.01,53.96,53.99,62555.0,43.4068,43.4149,43.3747,43.3988,62555.0
2017-09-26 13:40:00,53.98,54.02,53.98,54.0,48891.0,43.3908,43.4229,43.3908,43.4068,48891.0
2017-09-26 13:45:00,53.99,54.01,53.98,54.0,97987.0,43.3988,43.4149,43.3908,43.4068,97987.0
2017-09-26 13:50:00,54.0,54.01,53.98,53.99,210509.0,43.4068,43.4149,43.3908,43.3988,210509.0
2017-09-26 13:55:00,54.0,54.0,53.98,53.99,56216.0,43.4068,43.4068,43.3908,43.3988,56216.0
2017-09-26 14:00:00,53.98,53.99,53.94,53.94,71410.0,43.3908,43.3988,43.3586,43.3586,71410.0
2017-09-26 14:05:00,53.94,53.95,53.91,53.92,52759.0,43.3586,43.3666,43.3345,43.3425,52759.0
2017-09-26 14:10:00,53.91,53.92,53.84,53.85,157986.0,43.3345,43.3425,43.2782,43.2863,157986.0
2017-09-26 14:15:00,53.85,53.9,53.84,53.88,98497.0,43.2863,43.3264,43.2782,43.3104,98497.0
2017-09-26 14:20:00,53.88,53.9,53.87,53.89,51947.0,43.3104,43.3264,43.3023,43.3184,51947.0
2017-09-26 14:25:00,53.89,53.92,53.88,53.91,47282.0,43.3184,43.3425,43.3104,43.3345,47282.0
2017-09-26 14:30:00,53.91,53.94,53.9,53.93,49404.0,43.3345,43.3586,43.3264,43.3506,49404.0
2017-09-26 14:35:00,53.93,53.95,53.92,53.95,44012.0,43.3506,43.3666,43.3425,43.3666,44012.0
2017-09-26 14:40:00,53.95,53.96,53.92,53.92,54784.0,43.3666,43.3747,43.3425,43.3425,54784.0
2017-09-26 14:45:00,53.93,53.93,53.89,53.92,67348.0,43.3506,43.3506,43.3184,43.3425,67348.0
2017-09-26 14:50:00,53.92,53.95,53.91,53.94,52702.0,43.3425,43.3666,43.3345,43.3586,52702.0
2017-09-26 14:55:00,53.94,53.96,53.91,53.93,112120.0,43.3586,43.3747,43.3345,43.3506,112120.0
2017-09-26 15:00:00,53.94,53.94,53.91,53.93,56922.0,43.3586,43.3586,43.3345,43.3506,56922.0
2017-09-26 15:05:00,53.92,53.93,53.88,53.88,125233.0,43.3425,43.3506,43.3104,43.3104,125233.0
2017-09-26 15:10:00,53.89,53.92,53.88,53.89,96647.0,43.3184,43.3425,43.3104,43.3184,96647.0
2017-09-26 15:15:00,53.88,53.91,53.87,53.9,109273.0,43.3104,43.3345,43.3023,43.3264,109273.0
2017-09-26 15:20:00,53.89,53.91,53.88,53.89,80980.0,43.3184,43.3345,43.3104,43.3184,80980.0
2017-09-26 15:25:00,53.89,53.91,53.89,53.89,110871.0,43.3184,43.3345,43.3184,43.3184,110871.0
2017-09-26 15:30:00,53.9,53.9,53.84,53.84,138003.0,43.3264,43.3264,43.2782,43.2782,138003.0
2017-09-26 15:35:00,53.84,53.86,53.84,53.85,199125.0,43.2782,43.2943,43.2782,43.2863,199125.0
2017-09-26 15:40:00,53.85,53.86,53.79,53.79,221776.0,43.2863,43.2943,43.238,43.238,221776.0
2017-09-26 15:45:00,53.79,53.87,53.78,53.84,254659.0,43.238,43.3023,43.23,43.2782,254659.0
2017-09-26 15:50:00,53.84,53.84,53.78,53.78,332034.0,43.2782,43.2782,43.23,43.23,332034.0
2017-09-26 15:55:00,53.79,53.82,53.76,53.82,815321.0,43.238,43.2621,43.2139,43.2621,815321.0
2017-09-27 09:30:00,54.47,54.53,54.2,54.32,480817.0,43.7846,43.8329,43.5676,43.6641,480817.0
2017-09-27 09:35:00,54.32,54.37,54.13,54.22,259974.0,43.6641,43.7043,43.5113,43.5837,259974.0
2017-09-27 09:40:00,54.23,54.36,54.21,54.33,296662.0,43.5917,43.6962,43.5756,43.6721,296662.0
2017-09-27 09:45:00,54.33,54.42,54.32,54.37,241582.0,43.6721,43.7444,43.6641,43.7043,241582.0
2017-09-27 09:50:00,54.38,54.38,54.29,54.37,166751.0,43.7123,43.7123,43.6399,43.7043,166751.0
2017-09-27 09:55:00,54.38,54.49,54.36,54.45,226417.0,43.7123,43.8007,43.6962,43.7686,226417.0
2017-09-27 10:00:00,54.45,54.48,54.39,54.44,114675.0,43.7686,43.7927,43.7203,43.7605,114675.0
2017-09-27 10:05:00,54.45,54.46,54.28,54.3,235573.0,43.7686,43.7766,43.6319,43.648,235573.0
2017-09-27 10:10:00,54.29,54.3,54.22,54.23,90812.0,43.6399,43.648,43.5837,43.5917,90812.0
2017-09-27 10:15:00,54.24,54.29,54.2,54.28,116228.0,43.5998,43.6399,43.5676,43.6319,116228.0
2017-09-27 10:20:00,54.28,54.32,54.25,54.28,207246.0,43.6319,43.6641,43.6078,43.6319,207246.0
2017-09-27 10:25:00,54.27,54.29,54.25,54.26,74291.0,43.6239,43.6399,43.6078,43.6158,74291.0
2017-09-27 10:30:00,54.26,54.29,54.2,54.21,227098.0,43.6158,43.6399,43.5676,43.5756,227098.0
2017-09-27 10:35:00,54.2,54.22,54.12,54.18,85353.0,43.5676,43.5837,43.5033,43.5515,85353.0
2017-09-27 10:40:00,54.17,54.19,54.13,54.18,92478.0,43.5435,43.5596,43.5113,43.5515,92478.0
2017-09-27 10:45:00,54.17,54.19,54.15,54.18,133447.0,43.5435,43.5596,43.5274,43.5515,133447.0
2017-09-27 10:50:00,54.18,54.19,54.06,54.06,163441.0,43.5515,43.5596,43.4551,43.4551,163441.0
2017-09-27 10:55:00,54.06,54.17,54.05,54.13,215630.0,43.4551,43.5435,43.447,43.5113,215630.0
2017-09-27 11:00:00,54.13,54.19,54.11,54.15,111822.0,43.5113,43.5596,43.4953,43.5274,111822.0
2017-09-27 11:05:00,54.15,54.18,54.12,54.16,82668.0,43.5274,43.5515,43.5033,43.5354,82668.0
2017-09-27 11:10:00,54.16,54.19,54.13,54.15,105190.0,43.5354,43.5596,43.5113,43.5274,105190.0
2017-09-27 11:15:00,54.16,54.18,54.14,54.15,138591.0,43.5354,43.5515,43.5194,43.5274,138591.0
2017-09-27 11:20:00,54.14,54.19,54.14,54.19,80261.0,43.5194,43.5596,43.5194,43.5596,80261.0
2017-09-27 11:25:00,54.19,54.19,54.15,54.15,69491.0,43.5596,43.5596,43.5274,43.5274,69491.0
2017-09-27 11:30:00,54.14,54.16,54.12,54.13,56723.0,43.5194,43.5354,43.5033,43.5113,56723.0
2017-09-27 11:35:00,54.13,54.2,54.12,54.19,59074.0,43.5113,43.5676,43.5033,43.5596,59074.0
2017-09-27 11:40:00,54.19,54.2,54.17,54.18,52397.0,43.5596,43.5676,43.5435,43.5515,52397.0
2017-09-27 11:45:00,54.17,54.2,54.14,54.18,62813.0,43.5435,43.5676,43.5194,43.5515,62813.0
2017-09-27 11:50:00,54.17,54.2,54.17,54.17,50425.0,43.5435,43.5676,43.5435,43.5435,50425.0
2017-09-27 11:55:00,54.18,54.18,54.14,54.15,38494.0,43.5515,43.5515,43.5194,43.5274,38494.0
2017-09-27 12:00:00,54.15,54.15,54.1,54.12,102637.0,43.5274,43.5274,43.4872,43.5033,102637.0
2017-09-27 12:05:00,54.12,54.18,54.11,54.18,77898.0,43.5033,43.5515,43.4953,43.5515,77898.0
2017-09-27 12:10:00,54.18,54.19,54.16,54.18,64768.0,43.5515,43.5596,43.5354,43.5515,64768.0
2017-09-27 12:15:00,54.18,54.21,54.17,54.2,72064.0,43.5515,43.5756,43.5435,43.5676,72064.0
2017-09-27 12:20:00,54.19,54.22,54.16,54.16,70325.0,43.5596,43.5837,43.5354,43.5354,70325.0
2017-09-27 12:25:00,54.16,54.19,54.15,54.19,48728.0,43.5354,43.5596,43.5274,43.5596,48728.0
2017-09-27 12:30:00,54.19,54.24,54.16,54.23,93165.0,43.5596,43.5998,43.5354,43.5917,93165.0
2017-09-27 12:35:00,54.23,54.31,54.21,54.3,205056.0,43.5917,43.656,43.5756,43.648,205056.0
2017-09-27 12:40:00,54.3,54.33,54.29,54.33,77943.0,43.648,43.6721,43.6399,43.6721,77943.0
2017-09-27 12:45:00,54.33,54.35,54.3,54.32,78525.0,43.6721,43.6882,43.648,43.6641,78525.0
2017-09-27 12:50:00,54.31,54.34,54.31,54.33,96384.0,43.656,43.6801,43.656,43.6721,96384.0
2017-09-27 12:55:00,54.32,54.34,54.31,54.34,105976.0,43.6641,43.6801,43.656,43.6801,105976.0
2017-09-27 13:00:00,54.34,54.37,54.33,54.36,115413.0,43.6801,43.7043,43.6721,43.6962,115413.0
2017-09-27 13:05:00,54.36,54.37,54.35,54.36,97828.0,43.6962,43.7043,43.6882,43.6962,97828.0
2017-09-27 13:10:00,54.36,54.41,54.35,54.38,231697.0,43.6962,43.7364,43.6882,43.7123,231697.0
2017-09-27 13:15:00,54.38,54.41,54.37,54.4,131379.0,43.7123,43.7364,43.7043,43.7284,131379.0
2017-09-27 13:20:00,54.4,54.42,54.37,54.37,203043.0,43.7284,43.7444,43.7043,43.7043,203043.0
2017-09-27 13:25:00,54.38,54.39,54.34,54.38,97431.0,43.7123,43.7203,43.6801,43.7123,97431.0
2017-09-27 13:30:00,54.37,54.38,54.34,54.35,130601.0,43.7043,43.7123,43.6801,43.6882,130601.0
2017-09-27 13:35:00,54.35,54.37,54.33,54.34,150961.0,43.6882,43.7043,43.6721,43.6801,150961.0
2017-09-27 13:40:00,54.34,54.39,54.33,54.38,118792.0,43.6801,43.7203,43.6721,43.7123,118792.0
2017-09-27 13:45:00,54.39,54.41,54.38,54.41,181904.0,43.7203,43.7364,43.7123,43.7364,181904.0
2017-09-27 13:50:00,54.41,54.42,54.39,54.41,147581.0,43.7364,43.7444,43.7203,43.7364,147581.0
2017-09-27 13:55:00,54.42,54.46,54.41,54.45,137412.0,43.7444,43.7766,43.7364,43.7686,137412.0
2017-09-27 14:00:00,54.46,54.5,54.44,54.46,267177.0,43.7766,43.8087,43.7605,43.7766,267177.0
2017-09-27 14:05:00,54.47,54.47,54.36,54.37,153590.0,43.7846,43.7846,43.6962,43.7043,153590.0
2017-09-27 14:10:00,54.37,54.39,54.3,54.3,139237.0,43.7043,43.7203,43.648,43.648,139237.0
2017-09-27 14:15:00,54.3,54.4,54.28,54.36,125948.0,43.648,43.7284,43.6319,43.6962,125948.0
2017-09-27 14:20:00,54.36,54.39,54.31,54.32,92792.0,43.6962,43.7203,43.656,43.6641,92792.0
2017-09-27 14:25:00,54.32,54.37,54.31,54.35,146809.0,43.6641,43.7043,43.656,43.6882,146809.0
2017-09-27 14:30:00,54.34,54.37,54.29,54.29,122057.0,43.6801,43.7043,43.6399,43.6399,122057.0
2017-09-27 14:35:00,54.3,54.31,54.25,54.3,227597.0,43.648,43.656,43.6078,43.648,227597.0
2017-09-27 14:40:00,54.3,54.31,54.24,54.24,176437.0,43.648,43.656,43.5998,43.5998,176437.0
2017-09-27 14:45:00,54.25,54.26,54.21,54.21,126886.0,43.6078,43.6158,43.5756,43.5756,126886.0
2017-09-27 14:50:00,54.22,54.22,54.18,54.22,124412.0,43.5837,43.5837,43.5515,43.5837,124412.0
2017-09-27 14:55:00,54.22,54.28,54.22,54.26,90333.0,43.5837,43.6319,43.5837,43.6158,90333.0
2017-09-27 15:00:00,54.26,54.27,54.25,54.27,42229.0,43.6158,43.6239,43.6078,43.6239,42229.0
2017-09-27 15:05:00,54.27,54.28,54.17,54.18,192815.0,43.6239,43.6319,43.5435,43.5515,192815.0
2017-09-27 15:10:00,54.18,54.21,54.14,54.16,182128.0,43.5515,43.5756,43.5194,43.5354,182128.0
2017-09-27 15:15:00,54.16,54.2,54.13,54.17,148265.0,43.5354,43.5676,43.5113,43.5435,148265.0
2017-09-27 15:20:00,54.18,54.28,54.17,54.25,174048.0,43.5515,43.6319,43.5435,43.6078,174048.0
2017-09-27 15:25:00,54.25,54.28,54.23,54.27,90519.0,43.6078,43.6319,43.5917,43.6239,90519.0
2017-09-27 15:30:00,54.27,54.27,54.23,54.25,196400.0,43.6239,43.6239,43.5917,43.6078,196400.0
2017-09-27 15:35:00,54.25,54.25,54.23,54.25,129807.0,43.6078,43.6078,43.5917,43.6078,129807.0
2017-09-27 15:40:00,54.25,54.26,54.2,54.23,203187.0,43.6078,43.6158,43.5676,43.5917,203187.0
2017-09-27 15:45:00,54.23,54.24,54.2,54.21,198181.0,43.5917,43.5998,43.5676,43.5756,198181.0
2017-09-27 15:50:00,54.21,54.25,54.19,54.25,380121.0,43.5756,43.6078,43.5596,43.6078,380121.0
2017-09-27 15:55:00,54.25,54.25,54.2,54.22,841481.0,43.6078,43.6078,43.5676,43.5837,841481.0
2017-09-28 09:30:00,54.29,54.29,54.02,54.07,500401.0,43.6399,43.6399,43.4229,43.4631,500401.0
2017-09-28 09:35:00,54.07,54.33,54.06,54.26,294414.0,43.4631,43.6721,43.4551,43.6158,294414.0
2017-09-28 09:40:00,54.26,54.27,54.04,54.08,233061.0,43.6158,43.6239,43.439,43.4711,233061.0
2017-09-28 09:45:00,54.07,54.17,54.07,54.08,237409.0,43.4631,43.5435,43.4631,43.4711,237409.0
2017-09-28 09:50:00,54.08,54.1,53.94,53.98,296088.0,43.4711,43.4872,43.3586,43.3908,296088.0
2017-09-28 09:55:00,53.98,53.99,53.89,53.99,169198.0,43.3908,43.3988,43.3184,43.3988,169198.0
2017-09-28 10:00:00,53.99,54.14,53.98,54.13,150963.0,43.3988,43.5194,43.3908,43.5113,150963.0
2017-09-28 10:05:00,54.13,54.13,53.97,53.97,85935.0,43.5113,43.5113,43.3827,43.3827,85935.0
2017-09-28 10:10:00,53.97,53.98,53.9,53.92,135249.0,43.3827,43.3908,43.3264,43.3425,135249.0
2017-09-28 10:15:00,53.92,53.94,53.87,53.93,136857.0,43.3425,43.3586,43.3023,43.3506,136857.0
2017-09-28 10:20:00,53.94,53.98,53.91,53.94,158118.0,43.3586,43.3908,43.3345,43.3586,158118.0
2017-09-28 10:25:00,53.94,54.0,53.92,53.95,159776.0,43.3586,43.4068,43.3425,43.3666,159776.0
2017-09-28 10:30:00,53.95,53.95,53.74,53.75,323069.0,43.3666,43.3666,43.1978,43.2059,323069.0
2017-09-28 10:35:00,53.74,53.78,53.74,53.77,146856.0,43.1978,43.23,43.1978,43.222,146856.0
2017-09-28 10:40:00,53.78,53.88,53.76,53.85,288331.0,43.23,43.3104,43.2139,43.2863,288331.0
2017-09-28 10:45:00,53.84,53.86,53.81,53.84,188730.0,43.2782,43.2943,43.2541,43.2782,188730.0
2017-09-28 10:50:00,53.84,53.87,53.8,53.83,329397.0,43.2782,43.3023,43.2461,43.2702,329397.0
2017-09-28 10:55:00,53.83,53.83,53.75,53.8,166392.0,43.2702,43.2702,43.2059,43.2461,166392.0
2017-09-28 11:00:00,53.8,53.82,53.78,53.8,194370.0,43.2461,43.2621,43.23,43.2461,194370.0
2017-09-28 11:05:00,53.8,53.92,53.79,53.89,154411.0,43.2461,43.3425,43.238,43.3184,154411.0
2017-09-28 11:10:00,53.88,53.92,53.88,53.9,127750.0,43.3104,43.3425,43.3104,43.3264,127750.0
2017-09-28 11:15:00,53.9,53.9,53.83,53.84,83621.0,43.3264,43.3264,43.2702,43.2782,83621.0
2017-09-28 11:20:00,53.84,53.86,53.81,53.83,101497.0,43.2782,43.2943,43.2541,43.2702,101497.0
2017-09-28 11:25:00,53.83,53.87,53.82,53.85,73201.0,43.2702,43.3023,43.2621,43.2863,73201.0
2017-09-28 11:30:00,53.85,53.98,53.84,53.95,140125.0,43.2863,43.3908,43.2782,43.3666,140125.0
2017-09-28 11:35:00,53.94,53.97,53.94,53.95,100758.0,43.3586,43.3827,43.3586,43.3666,100758.0
2017-09-28 11:40:00,53.95,53.95,53.92,53.93,85610.0,43.3666,43.3666,43.3425,43.3506,85610.0
2017-09-28 11:45:00,53.93,53.95,53.91,53.95,78240.0,43.3506,43.3666,43.3345,43.3666,78240.0
2017-09-28 11:50:00,53.94,54.0,53.92,54.0,83350.0,43.3586,43.4068,43.3425,43.4068,83350.0
2017-09-28 11:55:00,54.0,54.03,53.97,54.01,91463.0,43.4068,43.4309,43.3827,43.4149,91463.0
2017-09-28 12:00:00,54.01,54.04,53.99,54.03,104851.0,43.4149,43.439,43.3988,43.4309,104851.0
2017-09-28 12:05:00,54.02,54.09,54.02,54.08,83536.0,43.4229,43.4792,43.4229,43.4711,83536.0
2017-09-28 12:10:00,54.08,54.14,54.07,54.12,94829.0,43.4711,43.5194,43.4631,43.5033,94829.0
2017-09-28 12:15:00,54.12,54.16,54.1,54.15,152466.0,43.5033,43.5354,43.4872,43.5274,152466.0
2017-09-28 12:20:00,54.14,54.16,54.09,54.09,72646.0,43.5194,43.5354,43.4792,43.4792,72646.0
2017-09-28 12:25:00,54.1,54.17,54.09,54.17,122327.0,43.4872,43.5435,43.4792,43.5435,122327.0
2017-09-28 12:30:00,54.16,54.17,54.13,54.14,117601.0,43.5354,43.5435,43.5113,43.5194,117601.0
2017-09-28 12:35:00,54.14,54.15,54.11,54.13,119450.0,43.5194,43.5274,43.4953,43.5113,119450.0
2017-09-28 12:40:00,54.13,54.17,54.12,54.16,79716.0,43.5113,43.5435,43.5033,43.5354,79716.0
2017-09-28 12:45:00,54.17,54.18,54.15,54.16,66781.0,43.5435,43.5515,43.5274,43.5354,66781.0
2017-09-28 12:50:00,54.17,54.19,54.14,54.19,68124.0,43.5435,43.5596,43.5194,43.5596,68124.0
2017-09-28 12:55:00,54.19,54.24,54.18,54.24,155328.0,43.5596,43.5998,43.5515,43.5998,155328.0
2017-09-28 13:00:00,54.23,54.25,54.23,54.23,84855.0,43.5917,43.6078,43.5917,43.5917,84855.0
2017-09-28 13:05:00,54.23,54.26,54.23,54.25,94916.0,43.5917,43.6158,43.5917,43.6078,94916.0
2017-09-28 13:10:00,54.25,54.25,54.21,54.23,61341.0,43.6078,43.6078,43.5756,43.5917,61341.0
2017-09-28 13:15:00,54.23,54.24,54.22,54.23,51593.0,43.5917,43.5998,43.5837,43.5917,51593.0
2017-09-28 13:20:00,54.23,54.26,54.21,54.23,73209.0,43.5917,43.6158,43.5756,43.5917,73209.0
2017-09-28 13:25:00,54.23,54.25,54.21,54.24,110493.0,43.5917,43.6078,43.5756,43.5998,110493.0
2017-09-28 13:30:00,54.24,54.28,54.22,54.27,121350.0,43.5998,43.6319,43.5837,43.6239,121350.0
2017-09-28 13:35:00,54.26,54.27,54.25,54.26,82624.0,43.6158,43.6239,43.6078,43.6158,82624.0
2017-09-28 13:40:00,54.26,54.3,54.25,54.26,101449.0,43.6158,43.648,43.6078,43.6158,101449.0
2017-09-28 13:45:00,54.26,54.28,54.24,54.26,64152.0,43.6158,43.6319,43.5998,43.6158,64152.0
2017-09-28 13:50:00,54.27,54.27,54.25,54.26,43776.0,43.6239,43.6239,43.6078,43.6158,43776.0
2017-09-28 13:55:00,54.26,54.3,54.26,54.27,76906.0,43.6158,43.648,43.6158,43.6239,76906.0
2017-09-28 14:00:00,54.26,54.27,54.22,54.23,76560.0,43.6158,43.6239,43.5837,43.5917,76560.0
2017-09-28 14:05:00,54.22,54.26,54.22,54.24,56068.0,43.5837,43.6158,43.5837,43.5998,56068.0
2017-09-28 14:10:00,54.24,54.3,54.24,54.28,91303.0,43.5998,43.648,43.5998,43.6319,91303.0
2017-09-28 14:15:00,54.28,54.29,54.25,54.26,83703.0,43.6319,43.6399,43.6078,43.6158,83703.0
2017-09-28 14:20:00,54.25,54.28,54.25,54.27,60853.0,43.6078,43.6319,43.6078,43.6239,60853.0
2017-09-28 14:25:00,54.26,54.27,54.21,54.21,90247.0,43.6158,43.6239,43.5756,43.5756,90247.0
2017-09-28 14:30:00,54.21,54.22,54.19,54.2,65953.0,43.5756,43.5837,43.5596,43.5676,65953.0
2017-09-28 14:35:00,54.21,54.22,54.16,54.16,86831.0,43.5756,43.5837,43.5354,43.5354,86831.0
2017-09-28 14:40:00,54.16,54.23,54.16,54.21,106008.0,43.5354,43.5917,43.5354,43.5756,106008.0
2017-09-28 14:45:00,54.22,54.22,54.17,54.18,96944.0,43.5837,43.5837,43.5435,43.5515,96944.0
2017-09-28 14:50:00,54.19,54.19,54.17,54.18,53918.0,43.5596,43.5596,43.5435,43.5515,53918.0
2017-09-28 14:55:00,54.18,54.27,54.18,54.26,106019.0,43.5515,43.6239,43.5515,43.6158,106019.0
2017-09-28 15:00:00,54.27,54.29,54.26,54.28,106694.0,43.6239,43.6399,43.6158,43.6319,106694.0
2017-09-28 15:05:00,54.28,54.28,54.26,54.27,106234.0,43.6319,43.6319,43.6158,43.6239,106234.0
2017-09-28 15:10:00,54.26,54.31,54.26,54.3,83514.0,43.6158,43.656,43.6158,43.648,83514.0
2017-09-28 15:15:00,54.3,54.33,54.29,54.29,91157.0,43.648,43.6721,43.6399,43.6399,91157.0
2017-09-28 15:20:00,54.29,54.3,54.26,54.28,88888.0,43.6399,43.648,43.6158,43.6319,88888.0
2017-09-28 15:25:00,54.26,54.28,54.24,54.26,135382.0,43.6158,43.6319,43.5998,43.6158,135382.0
2017-09-28 15:30:00,54.26,54.28,54.24,54.28,170255.0,43.6158,43.6319,43.5998,43.6319,170255.0
2017-09-28 15:35:00,54.28,54.28,54.24,54.24,115910.0,43.6319,43.6319,43.5998,43.5998,115910.0
2017-09-28 15:40:00,54.25,54.26,54.23,54.25,214308.0,43.6078,43.6158,43.5917,43.6078,214308.0
2017-09-28 15:45:00,54.26,54.26,54.24,54.25,191734.0,43.6158,43.6158,43.5998,43.6078,191734.0
2017-09-28 15:50:00,54.25,54.27,54.21,54.22,223521.0,43.6078,43.6239,43.5756,43.5837,223521.0
2017-09-28 15:55:00,54.22,54.26,54.21,54.23,650363.0,43.5837,43.6158,43.5756,43.5917,650363.0
2017-09-29 09:30:00,54.25,54.25,54.09,54.21,307493.0,43.6078,43.6078,43.4792,43.5756,307493.0
2017-09-29 09:35:00,54.22,54.23,54.16,54.2,110289.0,43.5837,43.5917,43.5354,43.5676,110289.0
2017-09-29 09:40:00,54.21,54.31,54.17,54.3,116867.0,43.5756,43.656,43.5435,43.648,116867.0
2017-09-29 09:45:00,54.3,54.31,54.2,54.23,81355.0,43.648,43.656,43.5676,43.5917,81355.0
2017-09-29 09:50:00,54.23,54.43,54.2,54.42,195360.0,43.5917,43.7525,43.5676,43.7444,195360.0
2017-09-29 09:55:00,54.43,54.59,54.39,54.57,196881.0,43.7525,43.8811,43.7203,43.865,196881.0
2017-09-29 10:00:00,54.57,54.59,54.51,54.55,183595.0,43.865,43.8811,43.8168,43.8489,183595.0
2017-09-29 10:05:00,54.54,54.58,54.5,54.55,104226.0,43.8409,43.8731,43.8087,43.8489,104226.0
2017-09-29 10:10:00,54.55,54.62,54.54,54.62,215142.0,43.8489,43.9052,43.8409,43.9052,215142.0
2017-09-29 10:15:00,54.61,54.67,54.59,54.66,179816.0,43.8972,43.9454,43.8811,43.9374,179816.0
2017-09-29 10:20:00,54.65,54.66,54.56,54.59,116727.0,43.9293,43.9374,43.857,43.8811,116727.0
2017-09-29 10:25:00,54.59,54.64,54.53,54.64,283040.0,43.8811,43.9213,43.8329,43.9213,283040.0
2017-09-29 10:30:00,54.64,54.75,54.63,54.73,454598.0,43.9213,44.0097,43.9132,43.9936,454598.0
2017-09-29 10:35:00,54.73,54.78,54.66,54.76,338837.0,43.9936,44.0338,43.9374,44.0177,338837.0
2017-09-29 10:40:00,54.77,54.78,54.72,54.77,183772.0,44.0258,44.0338,43.9856,44.0258,183772.0
2017-09-29 10:45:00,54.77,54.78,54.7,54.75,138716.0,44.0258,44.0338,43.9695,44.0097,138716.0
2017-09-29 10:50:00,54.75,54.83,54.72,54.81,261603.0,44.0097,44.074,43.9856,44.0579,261603.0
2017-09-29 10:55:00,54.82,54.89,54.81,54.89,297898.0,44.066,44.1222,44.0579,44.1222,297898.0
2017-09-29 11:00:00,54.89,54.92,54.85,54.88,427193.0,44.1222,44.1464,44.0901,44.1142,427193.0
2017-09-29 11:05:00,54.89,54.96,54.87,54.96,203190.0,44.1222,44.1785,44.1062,44.1785,203190.0
2017-09-29 11:10:00,54.96,55.13,54.95,55.12,1207513.0,44.1785,44.3152,44.1705,44.3071,1207513.0
2017-09-29 11:15:00,55.12,55.12,55.05,55.05,345452.0,44.3071,44.3071,44.2509,44.2509,345452.0
2017-09-29 11:20:00,55.06,55.06,54.95,55.0,206696.0,44.2589,44.2589,44.1705,44.2107,206696.0
2017-09-29 11:25:00,55.0,55.02,54.97,54.99,181508.0,44.2107,44.2267,44.1865,44.2026,181508.0
2017-09-29 11:30:00,54.99,55.11,54.98,55.06,304706.0,44.2026,44.2991,44.1946,44.2589,304706.0
2017-09-29 11:35:00,55.06,55.07,55.02,55.05,168045.0,44.2589,44.2669,44.2267,44.2509,168045.0
2017-09-29 11:40:00,55.04,55.06,54.97,54.99,121406.0,44.2428,44.2589,44.1865,44.2026,121406.0
2017-09-29 11:45:00,54.99,55.04,54.98,55.01,209128.0,44.2026,44.2428,44.1946,44.2187,209128.0
2017-09-29 11:50:00,55.01,55.06,54.99,55.03,115540.0,44.2187,44.2589,44.2026,44.2348,115540.0
2017-09-29 11:55:00,55.03,55.14,55.02,55.13,150128.0,44.2348,44.3232,44.2267,44.3152,150128.0
2017-09-29 12:00:00,55.13,55.15,55.06,55.1,184281.0,44.3152,44.3312,44.2589,44.291,184281.0
2017-09-29 12:05:00,55.1,55.12,55.07,55.11,111614.0,44.291,44.3071,44.2669,44.2991,111614.0
2017-09-29 12:10:00,55.11,55.12,55.07,55.09,102614.0,44.2991,44.3071,44.2669,44.283,102614.0
2017-09-29 12:15:00,55.09,55.13,55.08,55.13,193065.0,44.283,44.3152,44.275,44.3152,193065.0
2017-09-29 12:20:00,55.12,55.16,55.1,55.13,113571.0,44.3071,44.3393,44.291,44.3152,113571.0
2017-09-29 12:25:00,55.13,55.18,55.1,55.18,158252.0,44.3152,44.3554,44.291,44.3554,158252.0
2017-09-29 12:30:00,55.18,55.18,55.12,55.16,76167.0,44.3554,44.3554,44.3071,44.3393,76167.0
2017-09-29 12:35:00,55.16,55.16,55.11,55.14,68262.0,44.3393,44.3393,44.2991,44.3232,68262.0
2017-09-29 12:40:00,55.14,55.16,55.11,55.14,140744.0,44.3232,44.3393,44.2991,44.3232,140744.0
2017-09-29 12:45:00,55.14,55.15,55.09,55.13,143275.0,44.3232,44.3312,44.283,44.3152,143275.0
2017-09-29 12:50:00,55.12,55.14,55.11,55.13,106246.0,44.3071,44.3232,44.2991,44.3152,106246.0
2017-09-29 12:55:00,55.14,55.14,55.1,55.11,101638.0,44.3232,44.3232,44.291,44.2991,101638.0
2017-09-29 13:00:00,55.12,55.12,55.09,55.11,157040.0,44.3071,44.3071,44.283,44.2991,157040.0
2017-09-29 13:05:00,55.1,55.13,55.08,55.1,128070.0,44.291,44.3152,44.275,44.291,128070.0
2017-09-29 13:10:00,55.1,55.12,55.08,55.11,115007.0,44.291,44.3071,44.275,44.2991,115007.0
2017-09-29 13:15:00,55.11,55.15,55.11,55.15,68235.0,44.2991,44.3312,44.2991,44.3312,68235.0
2017-09-29 13:20:00,55.15,55.15,55.09,55.1,108566.0,44.3312,44.3312,44.283,44.291,108566.0
2017-09-29 13:25:00,55.09,55.1,55.05,55.08,99846.0,44.283,44.291,44.2509,44.275,99846.0
2017-09-29 13:30:00,55.08,55.09,55.07,55.08,58513.0,44.275,44.283,44.2669,44.275,58513.0
2017-09-29 13:35:00,55.07,55.09,55.05,55.07,125971.0,44.2669,44.283,44.2509,44.2669,125971.0
2017-09-29 13:40:00,55.07,55.09,55.06,55.09,99692.0,44.2669,44.283,44.2589,44.283,99692.0
2017-09-29 13:45:00,55.09,55.1,55.07,55.07,107427.0,44.283,44.291,44.2669,44.2669,107427.0
2017-09-29 13:50:00,55.07,55.08,55.04,55.05,144472.0,44.2669,44.275,44.2428,44.2509,144472.0
2017-09-29 13:55:00,55.05,55.06,55.04,55.05,41154.0,44.2509,44.2589,44.2428,44.2509,41154.0
2017-09-29 14:00:00,55.06,55.07,55.04,55.05,116800.0,44.2589,44.2669,44.2428,44.2509,116800.0
2017-09-29 14:05:00,55.05,55.07,55.04,55.05,100127.0,44.2509,44.2669,44.2428,44.2509,100127.0
2017-09-29 14:10:00,55.06,55.08,55.04,55.08,121745.0,44.2589,44.275,44.2428,44.275,121745.0
2017-09-29 14:15:00,55.07,55.13,55.07,55.13,100234.0,44.2669,44.3152,44.2669,44.3152,100234.0
2017-09-29 14:20:00,55.13,55.13,55.12,55.13,77249.0,44.3152,44.3152,44.3071,44.3152,77249.0
2017-09-29 14:25:00,55.13,55.14,55.12,55.13,131614.0,44.3152,44.3232,44.3071,44.3152,131614.0
2017-09-29 14:30:00,55.14,55.15,55.13,55.15,113908.0,44.3232,44.3312,44.3152,44.3312,113908.0
2017-09-29 14:35:00,55.15,55.19,55.15,55.18,101987.0,44.3312,44.3634,44.3312,44.3554,101987.0
2017-09-29 14:40:00,55.18,55.19,55.11,55.12,171435.0,44.3554,44.3634,44.2991,44.3071,171435.0
2017-09-29 14:45:00,55.12,55.15,55.11,55.15,127759.0,44.3071,44.3312,44.2991,44.3312,127759.0
2017-09-29 14:50:00,55.14,55.17,55.14,55.15,141003.0,44.3232,44.3473,44.3232,44.3312,141003.0
2017-09-29 14:55:00,55.15,55.16,55.13,55.15,100254.0,44.3312,44.3393,44.3152,44.3312,100254.0
2017-09-29 15:00:00,55.15,55.16,55.12,55.13,152540.0,44.3312,44.3393,44.3071,44.3152,152540.0
2017-09-29 15:05:00,55.14,55.15,55.12,55.15,135771.0,44.3232,44.3312,44.3071,44.3312,135771.0
2017-09-29 15:10:00,55.15,55.15,55.13,55.15,136509.0,44.3312,44.3312,44.3152,44.3312,136509.0
2017-09-29 15:15:00,55.15,55.17,55.12,55.17,242404.0,44.3312,44.3473,44.3071,44.3473,242404.0
2017-09-29 15:20:00,55.17,55.17,55.16,55.16,87249.0,44.3473,44.3473,44.3393,44.3393,87249.0
2017-09-29 15:25:00,55.16,55.17,55.13,55.14,257802.0,44.3393,44.3473,44.3152,44.3232,257802.0
2017-09-29 15:30:00,55.13,55.13,55.09,55.12,176724.0,44.3152,44.3152,44.283,44.3071,176724.0
2017-09-29 15:35:00,55.12,55.14,55.11,55.14,167290.0,44.3071,44.3232,44.2991,44.3232,167290.0
2017-09-29 15:40:00,55.14,55.2,55.13,55.2,287362.0,44.3232,44.3714,44.3152,44.3714,287362.0
2017-09-29 15:45:00,55.19,55.23,55.16,55.22,617365.0,44.3634,44.3955,44.3393,44.3875,617365.0
2017-09-29 15:50:00,55.21,55.23,55.16,55.23,593249.0,44.3795,44.3955,44.3393,44.3955,593249.0
2017-09-29 15:55:00,55.22,55.23,55.09,55.13,1475281.0,44.3875,44.3955,44.283,44.3152,1475281.0
2017-10-02 09:30:00,55.16,55.2,54.97,55.05,453472.0,44.3393,44.3714,44.1865,44.2509,453472.0
2017-10-02 09:35:00,55.05,55.08,54.93,55.07,297761.0,44.2509,44.275,44.1544,44.2669,297761.0
2017-10-02 09:40:00,55.08,55.08,54.87,54.91,134483.0,44.275,44.275,44.1062,44.1383,134483.0
2017-10-02 09:45:00,54.9,54.96,54.85,54.93,137174.0,44.1303,44.1785,44.0901,44.1544,137174.0
2017-10-02 09:50:00,54.92,54.99,54.87,54.99,194615.0,44.1464,44.2026,44.1062,44.2026,194615.0
2017-10-02 09:55:00,54.98,54.98,54.92,54.97,123253.0,44.1946,44.1946,44.1464,44.1865,123253.0
2017-10-02 10:00:00,54.97,55.19,54.97,55.18,402549.0,44.1865,44.3634,44.1865,44.3554,402549.0
2017-10-02 10:05:00,55.18,55.24,55.12,55.14,337486.0,44.3554,44.4036,44.3071,44.3232,337486.0
2017-10-02 10:10:00,55.14,55.16,55.08,55.08,135988.0,44.3232,44.3393,44.275,44.275,135988.0
2017-10-02 10:15:00,55.09,55.17,55.09,55.12,132871.0,44.283,44.3473,44.283,44.3071,132871.0
2017-10-02 10:20:00,55.12,55.18,55.11,55.14,188399.0,44.3071,44.3554,44.2991,44.3232,188399.0
2017-10-02 10:25:00,55.14,55.15,55.0,55.05,182619.0,44.3232,44.3312,44.2107,44.2509,182619.0
2017-10-02 10:30:00,55.05,55.07,54.94,54.96,108009.0,44.2509,44.2669,44.1624,44.1785,108009.0
2017-10-02 10:35:00,54.96,55.02,54.93,55.0,140624.0,44.1785,44.2267,44.1544,44.2107,140624.0
2017-10-02 10:40:00,54.99,55.0,54.95,54.98,133869.0,44.2026,44.2107,44.1705,44.1946,133869.0
2017-10-02 10:45:00,54.97,54.98,54.91,54.95,64888.0,44.1865,44.1946,44.1383,44.1705,64888.0
2017-10-02 10:50:00,54.95,54.96,54.9,54.94,65365.0,44.1705,44.1785,44.1303,44.1624,65365.0
2017-10-02 10:55:00,54.94,54.96,54.89,54.91,118433.0,44.1624,44.1785,44.1222,44.1383,118433.0
2017-10-02 11:00:00,54.91,55.06,54.91,55.06,101174.0,44.1383,44.2589,44.1383,44.2589,101174.0
2017-10-02 11:05:00,55.06,55.11,55.06,55.07,65434.0,44.2589,44.2991,44.2589,44.2669,65434.0
2017-10-02 11:10:00,55.07,55.07,55.0,55.04,57817.0,44.2669,44.2669,44.2107,44.2428,57817.0
2017-10-02 11:15:00,55.03,55.04,54.97,55.04,61429.0,44.2348,44.2428,44.1865,44.2428,61429.0
2017-10-02 11:20:00,55.04,55.05,55.0,55.02,84583.0,44.2428,44.2509,44.2107,44.2267,84583.0
2017-10-02 11:25:00,55.02,55.02,54.94,54.99,94264.0,44.2267,44.2267,44.1624,44.2026,94264.0
2017-10-02 11:30:00,54.98,55.14,54.96,55.12,184308.0,44.1946,44.3232,44.1785,44.3071,184308.0
2017-10-02 11:35:00,55.13,55.16,55.11,55.13,110599.0,44.3152,44.3393,44.2991,44.3152,110599.0
2017-10-02 11:40:00,55.13,55.19,55.12,55.18,113267.0,44.3152,44.3634,44.3071,44.3554,113267.0
2017-10-02 11:45:00,55.18,55.24,55.18,55.2,100034.0,44.3554,44.4036,44.3554,44.3714,100034.0
2017-10-02 11:50:00,55.2,55.24,55.18,55.19,57695.0,44.3714,44.4036,44.3554,44.3634,57695.0
2017-10-02 11:55:00,55.2,55.25,55.18,55.24,141893.0,44.3714,44.4116,44.3554,44.4036,141893.0
2017-10-02 12:00:00,55.24,55.29,55.23,55.28,170038.0,44.4036,44.4438,44.3955,44.4357,170038.0
2017-10-02 12:05:00,55.28,55.29,55.24,55.28,62861.0,44.4357,44.4438,44.4036,44.4357,62861.0
2017-10-02 12:10:00,55.28,55.29,55.22,55.25,99300.0,44.4357,44.4438,44.3875,44.4116,99300.0
2017-10-02 12:15:00,55.26,55.3,55.25,55.29,75493.0,44.4197,44.4518,44.4116,44.4438,75493.0
2017-10-02 12:20:00,55.29,55.3,55.21,55.22,68508.0,44.4438,44.4518,44.3795,44.3875,68508.0
2017-10-02 12:25:00,55.21,55.23,55.19,55.2,74376.0,44.3795,44.3955,44.3634,44.3714,74376.0
2017-10-02 12:30:00,55.2,55.26,55.19,55.26,42209.0,44.3714,44.4197,44.3634,44.4197,42209.0
2017-10-02 12:35:00,55.26,55.31,55.23,55.28,223966.0,44.4197,44.4599,44.3955,44.4357,223966.0
2017-10-02 12:40:00,55.28,55.31,55.26,55.27,78473.0,44.4357,44.4599,44.4197,44.4277,78473.0
2017-10-02 12:45:00,55.28,55.32,55.26,55.3,75167.0,44.4357,44.4679,44.4197,44.4518,75167.0
2017-10-02 12:50:00,55.3,55.31,55.25,55.28,47762.0,44.4518,44.4599,44.4116,44.4357,47762.0
2017-10-02 12:55:00,55.28,55.29,55.24,55.27,49100.0,44.4357,44.4438,44.4036,44.4277,49100.0
2017-10-02 13:00:00,55.27,55.29,55.26,55.27,45879.0,44.4277,44.4438,44.4197,44.4277,45879.0
2017-10-02 13:05:00,55.27,55.3,55.25,55.3,51491.0,44.4277,44.4518,44.4116,44.4518,51491.0
2017-10-02 13:10:00,55.3,55.32,55.28,55.32,62040.0,44.4518,44.4679,44.4357,44.4679,62040.0
2017-10-02 13:15:00,55.32,55.33,55.26,55.28,111365.0,44.4679,44.4759,44.4197,44.4357,111365.0
2017-10-02 13:20:00,55.28,55.32,55.27,55.29,57175.0,44.4357,44.4679,44.4277,44.4438,57175.0
2017-10-02 13:25:00,55.29,55.35,55.28,55.33,57393.0,44.4438,44.492,44.4357,44.4759,57393.0
2017-10-02 13:30:00,55.32,55.33,55.29,55.32,51036.0,44.4679,44.4759,44.4438,44.4679,51036.0
2017-10-02 13:35:00,55.32,55.35,55.31,55.32,55878.0,44.4679,44.492,44.4599,44.4679,55878.0
2017-10-02 13:40:00,55.33,55.33,55.31,55.32,63060.0,44.4759,44.4759,44.4599,44.4679,63060.0
2017-10-02 13:45:00,55.31,55.34,55.3,55.32,62732.0,44.4599,44.484,44.4518,44.4679,62732.0
2017-10-02 13:50:00,55.32,55.32,55.29,55.32,59115.0,44.4679,44.4679,44.4438,44.4679,59115.0
2017-10-02 13:55:00,55.32,55.36,55.3,55.36,98381.0,44.4679,44.5,44.4518,44.5,98381.0
2017-10-02 14:00:00,55.36,55.36,55.33,55.36,84159.0,44.5,44.5,44.4759,44.5,84159.0
2017-10-02 14:05:00,55.36,55.38,55.34,55.38,87874.0,44.5,44.5161,44.484,44.5161,87874.0
2017-10-02 14:10:00,55.38,55.38,55.33,55.34,73185.0,44.5161,44.5161,44.4759,44.484,73185.0
2017-10-02 14:15:00,55.35,55.37,55.33,55.37,60918.0,44.492,44.5081,44.4759,44.5081,60918.0
2017-10-02 14:20:00,55.37,55.39,55.35,55.39,76057.0,44.5081,44.5242,44.492,44.5242,76057.0
2017-10-02 14:25:00,55.39,55.4,55.36,55.4,100421.0,44.5242,44.5322,44.5,44.5322,100421.0
2017-10-02 14:30:00,55.39,55.4,55.33,55.37,95711.0,44.5242,44.5322,44.4759,44.5081,95711.0
2017-10-02 14:35:00,55.37,55.4,55.36,55.39,75946.0,44.5081,44.5322,44.5,44.5242,75946.0
2017-10-02 14:40:00,55.39,55.42,55.38,55.41,97211.0,44.5242,44.5483,44.5161,44.5402,97211.0
2017-10-02 14:45:00,55.42,55.42,55.38,55.41,77025.0,44.5483,44.5483,44.5161,44.5402,77025.0
2017-10-02 14:50:00,55.41,55.45,55.41,55.45,77774.0,44.5402,44.5724,44.5402,44.5724,77774.0
2017-10-02 14:55:00,55.45,55.46,55.44,55.45,89188.0,44.5724,44.5804,44.5643,44.5724,89188.0
2017-10-02 15:00:00,55.45,55.45,55.37,55.4,159245.0,44.5724,44.5724,44.5081,44.5322,159245.0
2017-10-02 15:05:00,55.4,55.4,55.38,55.39,103373.0,44.5322,44.5322,44.5161,44.5242,103373.0
2017-10-02 15:10:00,55.39,55.4,55.38,55.39,79020.0,44.5242,44.5322,44.5161,44.5242,79020.0
2017-10-02 15:15:00,55.38,55.39,55.33,55.37,112878.0,44.5161,44.5242,44.4759,44.5081,112878.0
2017-10-02 15:20:00,55.37,55.37,55.34,55.36,142576.0,44.5081,44.5081,44.484,44.5,142576.0
2017-10-02 15:25:00,55.36,55.36,55.32,55.33,105089.0,44.5,44.5,44.4679,44.4759,105089.0
2017-10-02 15:30:00,55.32,55.33,55.3,55.3,105404.0,44.4679,44.4759,44.4518,44.4518,105404.0
2017-10-02 15:35:00,55.3,55.38,55.3,55.35,163712.0,44.4518,44.5161,44.4518,44.492,163712.0
2017-10-02 15:40:00,55.36,55.38,55.35,55.36,146921.0,44.5,44.5161,44.492,44.5,146921.0
2017-10-02 15:45:00,55.36,55.4,55.33,55.38,256605.0,44.5,44.5322,44.4759,44.5161,256605.0
2017-10-02 15:50:00,55.39,55.4,55.36,55.37,246345.0,44.5242,44.5322,44.5,44.5081,246345.0
2017-10-02 15:55:00,55.37,55.46,55.36,55.46,632390.0,44.5081,44.5804,44.5,44.5804,632390.0
2017-10-03 09:30:00,55.33,55.43,55.29,55.39,552051.0,44.4759,44.5563,44.4438,44.5242,552051.0
2017-10-03 09:35:00,55.39,55.39,55.14,55.14,414171.0,44.5242,44.5242,44.3232,44.3232,414171.0
2017-10-03 09:40:00,55.15,55.19,55.03,55.04,217422.0,44.3312,44.3634,44.2348,44.2428,217422.0
2017-10-03 09:45:00,55.04,55.12,55.03,55.1,325267.0,44.2428,44.3071,44.2348,44.291,325267.0
2017-10-03 09:50:00,55.1,55.25,55.08,55.16,309566.0,44.291,44.4116,44.275,44.3393,309566.0
2017-10-03 09:55:00,55.16,55.16,55.1,55.11,137225.0,44.3393,44.3393,44.291,44.2991,137225.0
2017-10-03 10:00:00,55.11,55.17,55.09,55.09,123244.0,44.2991,44.3473,44.283,44.283,123244.0
2017-10-03 10:05:00,55.09,55.1,55.04,55.05,114163.0,44.283,44.291,44.2428,44.2509,114163.0
2017-10-03 10:10:00,55.04,55.05,54.95,55.0,284842.0,44.2428,44.2509,44.1705,44.2107,284842.0
2017-10-03 10:15:00,55.0,55.03,54.99,55.03,165139.0,44.2107,44.2348,44.2026,44.2348,165139.0
2017-10-03 10:20:00,55.03,55.12,55.0,55.07,207331.0,44.2348,44.3071,44.2107,44.2669,207331.0
2017-10-03 10:25:00,55.07,55.07,54.95,55.0,139786.0,44.2669,44.2669,44.1705,44.2107,139786.0
2017-10-03 10:30:00,54.99,55.01,54.9,54.91,187056.0,44.2026,44.2187,44.1303,44.1383,187056.0
2017-10-03 10:35:00,54.9,54.93,54.87,54.89,303488.0,44.1303,44.1544,44.1062,44.1222,303488.0
2017-10-03 10:40:00,54.89,55.03,54.87,55.02,191133.0,44.1222,44.2348,44.1062,44.2267,191133.0
2017-10-03 10:45:00,55.03,55.03,54.95,54.95,226575.0,44.2348,44.2348,44.1705,44.1705,226575.0
2017-10-03 10:50:00,54.96,54.97,54.9,54.91,128177.0,44.1785,44.1865,44.1303,44.1383,128177.0
2017-10-03 10:55:00,54.91,54.94,54.9,54.93,167572.0,44.1383,44.1624,44.1303,44.1544,167572.0
2017-10-03 11:00:00,54.93,55.05,54.93,55.04,142594.0,44.1544,44.2509,44.1544,44.2428,142594.0
2017-10-03 11:05:00,55.03,55.04,54.96,54.96,83309.0,44.2348,44.2428,44.1785,44.1785,83309.0
2017-10-03 11:10:00,54.97,54.99,54.94,54.98,81413.0,44.1865,44.2026,44.1624,44.1946,81413.0
2017-10-03 11:15:00,54.98,54.98,54.92,54.94,124112.0,44.1946,44.1946,44.1464,44.1624,124112.0
2017-10-03 11:20:00,54.95,55.01,54.93,54.99,172336.0,44.1705,44.2187,44.1544,44.2026,172336.0
2017-10-03 11:25:00,55.0,55.01,54.94,54.98,118549.0,44.2107,44.2187,44.1624,44.1946,118549.0
2017-10-03 11:30:00,54.99,54.99,54.95,54.96,93884.0,44.2026,44.2026,44.1705,44.1785,93884.0
2017-10-03 11:35:00,54.96,55.09,54.96,55.05,184434.0,44.1785,44.283,44.1785,44.2509,184434.0
2017-10-03 11:40:00,55.05,55.06,54.96,54.96,139129.0,44.2509,44.2589,44.1785,44.1785,139129.0
2017-10-03 11:45:00,54.96,55.0,54.96,55.0,70015.0,44.1785,44.2107,44.1785,44.2107,70015.0
2017-10-03 11:50:00,54.99,55.03,54.99,55.03,163025.0,44.2026,44.2348,44.2026,44.2348,163025.0
2017-10-03 11:55:00,55.02,55.15,55.02,55.14,271684.0,44.2267,44.3312,44.2267,44.3232,271684.0
2017-10-03 12:00:00,55.14,55.15,55.09,55.1,139334.0,44.3232,44.3312,44.283,44.291,139334.0
2017-10-03 12:05:00,55.09,55.1,55.02,55.03,206298.0,44.283,44.291,44.2267,44.2348,206298.0
2017-10-03 12:10:00,55.03,55.04,54.93,54.94,202046.0,44.2348,44.2428,44.1544,44.1624,202046.0
2017-10-03 12:15:00,54.95,54.96,54.92,54.96,115033.0,44.1705,44.1785,44.1464,44.1785,115033.0
2017-10-03 12:20:00,54.96,54.96,54.94,54.95,102969.0,44.1785,44.1785,44.1624,44.1705,102969.0
2017-10-03 12:25:00,54.94,54.96,54.94,54.94,65875.0,44.1624,44.1785,44.1624,44.1624,65875.0
2017-10-03 12:30:00,54.95,54.95,54.91,54.91,99126.0,44.1705,44.1705,44.1383,44.1383,99126.0
2017-10-03 12:35:00,54.91,54.92,54.85,54.85,131027.0,44.1383,44.1464,44.0901,44.0901,131027.0
2017-10-03 12:40:00,54.85,54.88,54.85,54.87,92850.0,44.0901,44.1142,44.0901,44.1062,92850.0
2017-10-03 12:45:00,54.88,54.91,54.87,54.91,74299.0,44.1142,44.1383,44.1062,44.1383,74299.0
2017-10-03 12:50:00,54.91,54.91,54.87,54.88,135833.0,44.1383,44.1383,44.1062,44.1142,135833.0
2017-10-03 12:55:00,54.89,54.91,54.87,54.91,46419.0,44.1222,44.1383,44.1062,44.1383,46419.0
2017-10-03 13:00:00,54.91,54.97,54.89,54.97,104575.0,44.1383,44.1865,44.1222,44.1865,104575.0
2017-10-03 13:05:00,54.96,55.0,54.96,54.99,86224.0,44.1785,44.2107,44.1785,44.2026,86224.0
2017-10-03 13:10:00,55.0,55.05,54.99,55.05,66963.0,44.2107,44.2509,44.2026,44.2509,66963.0
2017-10-03 13:15:00,55.04,55.08,55.02,55.08,111843.0,44.2428,44.275,44.2267,44.275,111843.0
2017-10-03 13:20:00,55.08,55.14,55.08,55.13,115346.0,44.275,44.3232,44.275,44.3152,115346.0
2017-10-03 13:25:00,55.13,55.15,55.08,55.11,137298.0,44.3152,44.3312,44.275,44.2991,137298.0
2017-10-03 13:30:00,55.11,55.16,55.1,55.12,88637.0,44.2991,44.3393,44.291,44.3071,88637.0
2017-10-03 13:35:00,55.12,55.13,55.09,55.11,87806.0,44.3071,44.3152,44.283,44.2991,87806.0
2017-10-03 13:40:00,55.1,55.12,55.09,55.11,58898.0,44.291,44.3071,44.283,44.2991,58898.0
2017-10-03 13:45:00,55.11,55.12,55.08,55.1,174431.0,44.2991,44.3071,44.275,44.291,174431.0
2017-10-03 13:50:00,55.11,55.13,55.08,55.13,81870.0,44.2991,44.3152,44.275,44.3152,81870.0
2017-10-03 13:55:00,55.13,55.16,55.12,55.14,190171.0,44.3152,44.3393,44.3071,44.3232,190171.0
2017-10-03 14:00:00,55.13,55.13,55.1,55.12,135456.0,44.3152,44.3152,44.291,44.3071,135456.0
2017-10-03 14:05:00,55.12,55.16,55.11,55.15,115738.0,44.3071,44.3393,44.2991,44.3312,115738.0
2017-10-03 14:10:00,55.16,55.17,55.11,55.12,141166.0,44.3393,44.3473,44.2991,44.3071,141166.0
2017-10-03 14:15:00,55.11,55.17,55.11,55.16,331337.0,44.2991,44.3473,44.2991,44.3393,331337.0
2017-10-03 14:20:00,55.16,55.22,55.16,55.22,94370.0,44.3393,44.3875,44.3393,44.3875,94370.0
2017-10-03 14:25:00,55.22,55.29,55.2,55.29,96537.0,44.3875,44.4438,44.3714,44.4438,96537.0
2017-10-03 14:30:00,55.29,55.33,55.25,55.31,146476.0,44.4438,44.4759,44.4116,44.4599,146476.0
2017-10-03 14:35:00,55.32,55.33,55.28,55.29,164969.0,44.4679,44.4759,44.4357,44.4438,164969.0
2017-10-03 14:40:00,55.29,55.33,55.27,55.32,85483.0,44.4438,44.4759,44.4277,44.4679,85483.0
2017-10-03 14:45:00,55.33,55.34,55.3,55.31,148172.0,44.4759,44.484,44.4518,44.4599,148172.0
2017-10-03 14:50:00,55.32,55.34,55.31,55.32,167165.0,44.4679,44.484,44.4599,44.4679,167165.0
2017-10-03 14:55:00,55.32,55.34,55.3,55.32,200124.0,44.4679,44.484,44.4518,44.4679,200124.0
2017-10-03 15:00:00,55.32,55.33,55.29,55.29,175028.0,44.4679,44.4759,44.4438,44.4438,175028.0
2017-10-03 15:05:00,55.29,55.31,55.26,55.31,105215.0,44.4438,44.4599,44.4197,44.4599,105215.0
2017-10-03 15:10:00,55.3,55.33,55.3,55.32,113218.0,44.4518,44.4759,44.4518,44.4679,113218.0
2017-10-03 15:15:00,55.33,55.34,55.31,55.34,141732.0,44.4759,44.484,44.4599,44.484,141732.0
2017-10-03 15:20:00,55.34,55.36,55.29,55.36,374590.0,44.484,44.5,44.4438,44.5,374590.0
2017-10-03 15:25:00,55.36,55.45,55.35,55.42,302864.0,44.5,44.5724,44.492,44.5483,302864.0
2017-10-03 15:30:00,55.42,55.5,55.4,55.5,313487.0,44.5483,44.6126,44.5322,44.6126,313487.0
2017-10-03 15:35:00,55.5,55.54,55.46,55.51,391126.0,44.6126,44.6447,44.5804,44.6206,391126.0
2017-10-03 15:40:00,55.51,55.52,55.49,55.5,184913.0,44.6206,44.6287,44.6045,44.6126,184913.0
2017-10-03 15:45:00,55.5,55.54,55.46,55.46,402481.0,44.6126,44.6447,44.5804,44.5804,402481.0
2017-10-03 15:50:00,55.47,55.62,55.46,55.57,500926.0,44.5885,44.709,44.5804,44.6688,500926.0
2017-10-03 15:55:00,55.58,55.6,55.54,55.58,981849.0,44.6769,44.693,44.6447,44.6769,981849.0
2017-10-04 09:30:00,55.31,55.35,55.02,55.03,917674.0,44.4599,44.492,44.2267,44.2348,917674.0
2017-10-04 09:35:00,55.04,55.26,54.98,55.26,543749.0,44.2428,44.4197,44.1946,44.4197,543749.0
2017-10-04 09:40:00,55.26,55.26,55.1,55.1,197925.0,44.4197,44.4197,44.291,44.291,197925.0
2017-10-04 09:45:00,55.11,55.16,55.04,55.05,347473.0,44.2991,44.3393,44.2428,44.2509,347473.0
2017-10-04 09:50:00,55.05,55.06,55.0,55.0,300347.0,44.2509,44.2589,44.2107,44.2107,300347.0
2017-10-04 09:55:00,55.01,55.03,55.0,55.0,146367.0,44.2187,44.2348,44.2107,44.2107,146367.0
2017-10-04 10:00:00,55.01,55.21,55.0,55.1,248465.0,44.2187,44.3795,44.2107,44.291,248465.0
2017-10-04 10:05:00,55.11,55.17,55.09,55.13,202861.0,44.2991,44.3473,44.283,44.3152,202861.0
2017-10-04 10:10:00,55.13,55.19,55.12,55.16,195546.0,44.3152,44.3634,44.3071,44.3393,195546.0
2017-10-04 10:15:00,55.16,55.16,55.07,55.07,215689.0,44.3393,44.3393,44.2669,44.2669,215689.0
2017-10-04 10:20:00,55.08,55.2,55.07,55.14,185946.0,44.275,44.3714,44.2669,44.3232,185946.0
2017-10-04 10:25:00,55.14,55.18,55.11,55.18,81016.0,44.3232,44.3554,44.2991,44.3554,81016.0
2017-10-04 10:30:00,55.18,55.19,55.14,55.15,120283.0,44.3554,44.3634,44.3232,44.3312,120283.0
2017-10-04 10:35:00,55.15,55.15,55.09,55.09,101729.0,44.3312,44.3312,44.283,44.283,101729.0
2017-10-04 10:40:00,55.09,55.12,55.05,55.09,261619.0,44.283,44.3071,44.2509,44.283,261619.0
2017-10-04 10:45:00,55.09,55.09,55.03,55.07,187309.0,44.283,44.283,44.2348,44.2669,187309.0
2017-10-04 10:50:00,55.07,55.12,54.99,54.99,216657.0,44.2669,44.3071,44.2026,44.2026,216657.0
2017-10-04 10:55:00,54.99,55.02,54.96,55.0,168107.0,44.2026,44.2267,44.1785,44.2107,168107.0
2017-10-04 11:00:00,55.0,55.04,54.97,55.01,157333.0,44.2107,44.2428,44.1865,44.2187,157333.0
2017-10-04 11:05:00,55.0,55.01,54.96,54.99,126306.0,44.2107,44.2187,44.1785,44.2026,126306.0
2017-10-04 11:10:00,54.99,54.99,54.95,54.95,102009.0,44.2026,44.2026,44.1705,44.1705,102009.0
2017-10-04 11:15:00,54.95,54.96,54.92,54.93,153884.0,44.1705,44.1785,44.1464,44.1544,153884.0
2017-10-04 11:20:00,54.93,54.96,54.9,54.95,114740.0,44.1544,44.1785,44.1303,44.1705,114740.0
2017-10-04 11:25:00,54.94,55.0,54.93,54.98,150389.0,44.1624,44.2107,44.1544,44.1946,150389.0
2017-10-04 11:30:00,54.98,55.03,54.98,55.02,147754.0,44.1946,44.2348,44.1946,44.2267,147754.0
2017-10-04 11:35:00,55.02,55.07,55.02,55.05,96744.0,44.2267,44.2669,44.2267,44.2509,96744.0
2017-10-04 11:40:00,55.05,55.09,55.04,55.07,95366.0,44.2509,44.283,44.2428,44.2669,95366.0
2017-10-04 11:45:00,55.06,55.08,55.05,55.05,42486.0,44.2589,44.275,44.2509,44.2509,42486.0
2017-10-04 11:50:00,55.05,55.11,55.04,55.06,89397.0,44.2509,44.2991,44.2428,44.2589,89397.0
2017-10-04 11:55:00,55.07,55.08,55.05,55.06,46090.0,44.2669,44.275,44.2509,44.2589,46090.0
2017-10-04 12:00:00,55.07,55.09,55.02,55.03,54697.0,44.2669,44.283,44.2267,44.2348,54697.0
2017-10-04 12:05:00,55.04,55.08,55.03,55.08,48851.0,44.2428,44.275,44.2348,44.275,48851.0
2017-10-04 12:10:00,55.07,55.09,55.05,55.07,51111.0,44.2669,44.283,44.2509,44.2669,51111.0
2017-10-04 12:15:00,55.07,55.08,55.01,55.06,79214.0,44.2669,44.275,44.2187,44.2589,79214.0
2017-10-04 12:20:00,55.07,55.09,55.05,55.07,89041.0,44.2669,44.283,44.2509,44.2669,89041.0
2017-10-04 12:25:00,55.08,55.12,55.07,55.12,87897.0,44.275,44.3071,44.2669,44.3071,87897.0
2017-10-04 12:30:00,55.11,55.13,55.1,55.13,52192.0,44.2991,44.3152,44.291,44.3152,52192.0
2017-10-04 12:35:00,55.13,55.13,55.1,55.12,58961.0,44.3152,44.3152,44.291,44.3071,58961.0
2017-10-04 12:40:00,55.11,55.13,55.05,55.05,48619.0,44.2991,44.3152,44.2509,44.2509,48619.0
2017-10-04 12:45:00,55.05,55.06,55.01,55.01,49787.0,44.2509,44.2589,44.2187,44.2187,49787.0
2017-10-04 12:50:00,55.01,55.07,55.01,55.05,47036.0,44.2187,44.2669,44.2187,44.2509,47036.0
2017-10-04 12:55:00,55.05,55.06,55.01,55.02,84674.0,44.2509,44.2589,44.2187,44.2267,84674.0
2017-10-04 13:00:00,55.03,55.09,55.01,55.07,98949.0,44.2348,44.283,44.2187,44.2669,98949.0
2017-10-04 13:05:00,55.07,55.08,55.05,55.05,31123.0,44.2669,44.275,44.2509,44.2509,31123.0
2017-10-04 13:10:00,55.05,55.07,55.04,55.06,36877.0,44.2509,44.2669,44.2428,44.2589,36877.0
2017-10-04 13:15:00,55.06,55.07,55.04,55.04,62061.0,44.2589,44.2669,44.2428,44.2428,62061.0
2017-10-04 13:20:00,55.04,55.04,55.02,55.04,60078.0,44.2428,44.2428,44.2267,44.2428,60078.0
2017-10-04 13:25:00,55.03,55.08,55.03,55.06,82317.0,44.2348,44.275,44.2348,44.2589,82317.0
2017-10-04 13:30:00,55.07,55.08,55.04,55.06,132189.0,44.2669,44.275,44.2428,44.2589,132189.0
2017-10-04 13:35:00,55.05,55.09,55.04,55.05,136380.0,44.2509,44.283,44.2428,44.2509,136380.0
2017-10-04 13:40:00,55.05,55.06,55.01,55.01,71740.0,44.2509,44.2589,44.2187,44.2187,71740.0
2017-10-04 13:45:00,55.01,55.02,54.97,55.02,228026.0,44.2187,44.2267,44.1865,44.2267,228026.0
2017-10-04 13:50:00,55.01,55.04,55.0,55.04,96022.0,44.2187,44.2428,44.2107,44.2428,96022.0
2017-10-04 13:55:00,55.03,55.04,55.01,55.04,69919.0,44.2348,44.2428,44.2187,44.2428,69919.0
2017-10-04 14:00:00,55.03,55.05,55.0,55.01,62189.0,44.2348,44.2509,44.2107,44.2187,62189.0
2017-10-04 14:05:00,55.01,55.03,54.99,55.01,253726.0,44.2187,44.2348,44.2026,44.2187,253726.0
2017-10-04 14:10:00,55.0,55.01,54.99,54.99,95292.0,44.2107,44.2187,44.2026,44.2026,95292.0
2017-10-04 14:15:00,55.0,55.07,54.98,55.05,203543.0,44.2107,44.2669,44.1946,44.2509,203543.0
2017-10-04 14:20:00,55.05,55.06,55.02,55.02,48325.0,44.2509,44.2589,44.2267,44.2267,48325.0
2017-10-04 14:25:00,55.02,55.03,54.99,55.0,119521.0,44.2267,44.2348,44.2026,44.2107,119521.0
2017-10-04 14:30:00,55.01,55.03,55.0,55.0,66560.0,44.2187,44.2348,44.2107,44.2107,66560.0
2017-10-04 14:35:00,55.0,55.04,55.0,55.04,77040.0,44.2107,44.2428,44.2107,44.2428,77040.0
2017-10-04 14:40:00,55.04,55.07,55.02,55.05,82400.0,44.2428,44.2669,44.2267,44.2509,82400.0
2017-10-04 14:45:00,55.05,55.1,55.05,55.1,136793.0,44.2509,44.291,44.2509,44.291,136793.0
2017-10-04 14:50:00,55.09,55.18,55.09,55.17,114685.0,44.283,44.3554,44.283,44.3473,114685.0
2017-10-04 14:55:00,55.18,55.18,55.15,55.15,99027.0,44.3554,44.3554,44.3312,44.3312,99027.0
2017-10-04 15:00:00,55.16,55.17,55.13,55.16,88320.0,44.3393,44.3473,44.3152,44.3393,88320.0
2017-10-04 15:05:00,55.16,55.17,55.12,55.14,258093.0,44.3393,44.3473,44.3071,44.3232,258093.0
2017-10-04 15:10:00,55.13,55.15,55.12,55.13,104378.0,44.3152,44.3312,44.3071,44.3152,104378.0
2017-10-04 15:15:00,55.12,55.13,55.06,55.12,130251.0,44.3071,44.3152,44.2589,44.3071,130251.0
2017-10-04 15:20:00,55.12,55.12,55.07,55.11,87044.0,44.3071,44.3071,44.2669,44.2991,87044.0
2017-10-04 15:25:00,55.11,55.12,55.06,55.07,77730.0,44.2991,44.3071,44.2589,44.2669,77730.0
2017-10-04 15:30:00,55.06,55.07,55.03,55.03,113668.0,44.2589,44.2669,44.2348,44.2348,113668.0
2017-10-04 15:35:00,55.03,55.04,55.0,55.02,170867.0,44.2348,44.2428,44.2107,44.2267,170867.0
2017-10-04 15:40:00,55.01,55.02,54.92,54.96,244592.0,44.2187,44.2267,44.1464,44.1785,244592.0
2017-10-04 15:45:00,54.96,54.97,54.94,54.94,149577.0,44.1785,44.1865,44.1624,44.1624,149577.0
2017-10-04 15:50:00,54.95,54.95,54.9,54.94,306621.0,44.1705,44.1705,44.1303,44.1624,306621.0
2017-10-04 15:55:00,54.94,54.96,54.89,54.96,707605.0,44.1624,44.1785,44.1222,44.1785,707605.0
2017-10-05 09:30:00,55.0,55.02,54.78,54.94,351012.0,44.2107,44.2267,44.0338,44.1624,351012.0
2017-10-05 09:35:00,54.94,55.07,54.93,54.99,208309.0,44.1624,44.2669,44.1544,44.2026,208309.0
2017-10-05 09:40:00,55.0,55.12,54.96,55.11,228843.0,44.2107,44.3071,44.1785,44.2991,228843.0
2017-10-05 09:45:00,55.11,55.25,55.1,55.21,161015.0,44.2991,44.4116,44.291,44.3795,161015.0
2017-10-05 09:50:00,55.22,55.25,55.18,55.23,154259.0,44.3875,44.4116,44.3554,44.3955,154259.0
2017-10-05 09:55:00,55.24,55.25,55.21,55.22,83552.0,44.4036,44.4116,44.3795,44.3875,83552.0
2017-10-05 10:00:00,55.23,55.3,55.21,55.29,163082.0,44.3955,44.4518,44.3795,44.4438,163082.0
2017-10-05 10:05:00,55.29,55.32,55.23,55.28,171317.0,44.4438,44.4679,44.3955,44.4357,171317.0
2017-10-05 10:10:00,55.29,55.35,55.27,55.33,136735.0,44.4438,44.492,44.4277,44.4759,136735.0
2017-10-05 10:15:00,55.34,55.42,55.33,55.42,128866.0,44.484,44.5483,44.4759,44.5483,128866.0
2017-10-05 10:20:00,55.42,55.43,55.37,55.38,138828.0,44.5483,44.5563,44.5081,44.5161,138828.0
2017-10-05 10:25:00,55.38,55.4,55.34,55.35,71437.0,44.5161,44.5322,44.484,44.492,71437.0
2017-10-05 10:30:00,55.35,55.4,55.31,55.39,180050.0,44.492,44.5322,44.4599,44.5242,180050.0
2017-10-05 10:35:00,55.39,55.41,55.32,55.37,94227.0,44.5242,44.5402,44.4679,44.5081,94227.0
2017-10-05 10:40:00,55.37,55.39,55.3,55.32,75781.0,44.5081,44.5242,44.4518,44.4679,75781.0
2017-10-05 10:45:00,55.31,55.39,55.31,55.39,86513.0,44.4599,44.5242,44.4599,44.5242,86513.0
2017-10-05 10:50:00,55.39,55.41,55.36,55.39,72483.0,44.5242,44.5402,44.5,44.5242,72483.0
2017-10-05 10:55:00,55.39,55.41,55.37,55.39,97805.0,44.5242,44.5402,44.5081,44.5242,97805.0
2017-10-05 11:00:00,55.4,55.42,55.35,55.36,99950.0,44.5322,44.5483,44.492,44.5,99950.0
2017-10-05 11:05:00,55.36,55.37,55.32,55.34,105305.0,44.5,44.5081,44.4679,44.484,105305.0
2017-10-05 11:10:00,55.34,55.45,55.34,55.45,146086.0,44.484,44.5724,44.484,44.5724,146086.0
2017-10-05 11:15:00,55.45,55.47,55.39,55.41,88892.0,44.5724,44.5885,44.5242,44.5402,88892.0
2017-10-05 11:20:00,55.4,55.4,55.35,55.36,97546.0,44.5322,44.5322,44.492,44.5,97546.0
2017-10-05 11:25:00,55.36,55.43,55.35,55.36,106896.0,44.5,44.5563,44.492,44.5,106896.0
2017-10-05 11:30:00,55.36,55.49,55.36,55.48,146127.0,44.5,44.6045,44.5,44.5965,146127.0
2017-10-05 11:35:00,55.47,55.5,55.46,55.49,62192.0,44.5885,44.6126,44.5804,44.6045,62192.0
2017-10-05 11:40:00,55.49,55.5,55.48,55.48,99989.0,44.6045,44.6126,44.5965,44.5965,99989.0
2017-10-05 11:45:00,55.48,55.49,55.45,55.47,114577.0,44.5965,44.6045,44.5724,44.5885,114577.0
2017-10-05 11:50:00,55.47,55.56,55.46,55.55,278112.0,44.5885,44.6608,44.5804,44.6528,278112.0
2017-10-05 11:55:00,55.54,55.58,55.53,55.58,122220.0,44.6447,44.6769,44.6367,44.6769,122220.0
2017-10-05 12:00:00,55.58,55.61,55.56,55.59,116187.0,44.6769,44.701,44.6608,44.6849,116187.0
2017-10-05 12:05:00,55.59,55.67,55.58,55.66,91232.0,44.6849,44.7492,44.6769,44.7412,91232.0
2017-10-05 12:10:00,55.67,55.67,55.64,55.66,110422.0,44.7492,44.7492,44.7251,44.7412,110422.0
2017-10-05 12:15:00,55.66,55.76,55.64,55.75,237061.0,44.7412,44.8216,44.7251,44.8135,237061.0
2017-10-05 12:20:00,55.76,55.77,55.71,55.73,133253.0,44.8216,44.8296,44.7814,44.7975,133253.0
2017-10-05 12:25:00,55.74,55.74,55.63,55.65,200756.0,44.8055,44.8055,44.7171,44.7332,200756.0
2017-10-05 12:30:00,55.65,55.65,55.54,55.58,352687.0,44.7332,44.7332,44.6447,44.6769,352687.0
2017-10-05 12:35:00,55.59,55.59,55.53,55.54,88136.0,44.6849,44.6849,44.6367,44.6447,88136.0
2017-10-05 12:40:00,55.55,55.59,55.49,55.51,118872.0,44.6528,44.6849,44.6045,44.6206,118872.0
2017-10-05 12:45:00,55.52,55.63,55.51,55.62,104675.0,44.6287,44.7171,44.6206,44.709,104675.0
2017-10-05 12:50:00,55.62,55.67,55.6,55.66,131295.0,44.709,44.7492,44.693,44.7412,131295.0
2017-10-05 12:55:00,55.66,55.7,55.66,55.7,234148.0,44.7412,44.7733,44.7412,44.7733,234148.0
2017-10-05 13:00:00,55.69,55.72,55.69,55.71,98869.0,44.7653,44.7894,44.7653,44.7814,98869.0
2017-10-05 13:05:00,55.71,55.76,55.69,55.72,116700.0,44.7814,44.8216,44.7653,44.7894,116700.0
2017-10-05 13:10:00,55.71,55.73,55.67,55.72,135801.0,44.7814,44.7975,44.7492,44.7894,135801.0
2017-10-05 13:15:00,55.72,55.75,55.67,55.7,134804.0,44.7894,44.8135,44.7492,44.7733,134804.0
2017-10-05 13:20:00,55.7,55.72,55.68,55.7,84072.0,44.7733,44.7894,44.7573,44.7733,84072.0
2017-10-05 13:25:00,55.7,55.71,55.66,55.66,81779.0,44.7733,44.7814,44.7412,44.7412,81779.0
2017-10-05 13:30:00,55.67,55.68,55.65,55.67,106873.0,44.7492,44.7573,44.7332,44.7492,106873.0
2017-10-05 13:35:00,55.66,55.69,55.64,55.69,102663.0,44.7412,44.7653,44.7251,44.7653,102663.0
2017-10-05 13:40:00,55.69,55.74,55.66,55.73,164663.0,44.7653,44.8055,44.7412,44.7975,164663.0
2017-10-05 13:45:00,55.73,55.75,55.72,55.74,90297.0,44.7975,44.8135,44.7894,44.8055,90297.0
2017-10-05 13:50:00,55.74,55.75,55.72,55.72,85865.0,44.8055,44.8135,44.7894,44.7894,85865.0
2017-10-05 13:55:00,55.73,55.74,55.71,55.72,63001.0,44.7975,44.8055,44.7814,44.7894,63001.0
2017-10-05 14:00:00,55.72,55.73,55.68,55.68,120270.0,44.7894,44.7975,44.7573,44.7573,120270.0
2017-10-05 14:05:00,55.69,55.7,55.65,55.65,114340.0,44.7653,44.7733,44.7332,44.7332,114340.0
2017-10-05 14:10:00,55.66,55.67,55.63,55.64,59587.0,44.7412,44.7492,44.7171,44.7251,59587.0
2017-10-05 14:15:00,55.65,55.66,55.59,55.59,177279.0,44.7332,44.7412,44.6849,44.6849,177279.0
2017-10-05 14:20:00,55.6,55.6,55.55,55.59,153887.0,44.693,44.693,44.6528,44.6849,153887.0
2017-10-05 14:25:00,55.59,55.59,55.54,55.54,83995.0,44.6849,44.6849,44.6447,44.6447,83995.0
2017-10-05 14:30:00,55.54,55.56,55.52,55.54,85331.0,44.6447,44.6608,44.6287,44.6447,85331.0
2017-10-05 14:35:00,55.54,55.54,55.5,55.5,93516.0,44.6447,44.6447,44.6126,44.6126,93516.0
2017-10-05 14:40:00,55.51,55.51,55.47,55.48,115347.0,44.6206,44.6206,44.5885,44.5965,115347.0
2017-10-05 14:45:00,55.48,55.5,55.46,55.48,96328.0,44.5965,44.6126,44.5804,44.5965,96328.0
2017-10-05 14:50:00,55.48,55.49,55.39,55.41,161678.0,44.5965,44.6045,44.5242,44.5402,161678.0
2017-10-05 14:55:00,55.41,55.48,55.4,55.46,82600.0,44.5402,44.5965,44.5322,44.5804,82600.0
2017-10-05 15:00:00,55.47,55.48,55.42,55.42,161656.0,44.5885,44.5965,44.5483,44.5483,161656.0
2017-10-05 15:05:00,55.42,55.45,55.41,55.44,119784.0,44.5483,44.5724,44.5402,44.5643,119784.0
2017-10-05 15:10:00,55.45,55.46,55.41,55.42,110948.0,44.5724,44.5804,44.5402,44.5483,110948.0
2017-10-05 15:15:00,55.43,55.43,55.39,55.39,88407.0,44.5563,44.5563,44.5242,44.5242,88407.0
2017-10-05 15:20:00,55.39,55.4,55.1,55.3,851816.0,44.5242,44.5322,44.291,44.4518,851816.0
2017-10-05 15:25:00,55.3,55.32,55.27,55.29,172648.0,44.4518,44.4679,44.4277,44.4438,172648.0
2017-10-05 15:30:00,55.3,55.34,55.29,55.32,168181.0,44.4518,44.484,44.4438,44.4679,168181.0
2017-10-05 15:35:00,55.32,55.33,55.3,55.32,160119.0,44.4679,44.4759,44.4518,44.4679,160119.0
2017-10-05 15:40:00,55.33,55.36,55.31,55.35,188465.0,44.4759,44.5,44.4599,44.492,188465.0
2017-10-05 15:45:00,55.35,55.36,55.31,55.33,185889.0,44.492,44.5,44.4599,44.4759,185889.0
2017-10-05 15:50:00,55.33,55.37,55.32,55.36,262733.0,44.4759,44.5081,44.4679,44.5,262733.0
2017-10-05 15:55:00,55.37,55.41,55.35,55.4,874473.0,44.5081,44.5402,44.492,44.5322,874473.0
2017-10-06 09:30:00,55.48,55.63,55.41,55.6,372101.0,44.5965,44.7171,44.5402,44.693,372101.0
2017-10-06 09:35:00,55.59,55.68,55.54,55.6,185745.0,44.6849,44.7573,44.6447,44.693,185745.0
2017-10-06 09:40:00,55.6,55.61,55.51,55.54,157464.0,44.693,44.701,44.6206,44.6447,157464.0
2017-10-06 09:45:00,55.53,55.55,55.45,55.48,151818.0,44.6367,44.6528,44.5724,44.5965,151818.0
2017-10-06 09:50:00,55.48,55.55,55.47,55.53,192901.0,44.5965,44.6528,44.5885,44.6367,192901.0
2017-10-06 09:55:00,55.51,55.55,55.47,55.49,200395.0,44.6206,44.6528,44.5885,44.6045,200395.0
2017-10-06 10:00:00,55.5,55.56,55.48,55.56,121760.0,44.6126,44.6608,44.5965,44.6608,121760.0
2017-10-06 10:05:00,55.57,55.59,55.53,55.56,107553.0,44.6688,44.6849,44.6367,44.6608,107553.0
2017-10-06 10:10:00,55.57,55.61,55.52,55.57,137105.0,44.6688,44.701,44.6287,44.6688,137105.0
2017-10-06 10:15:00,55.57,55.59,55.5,55.51,95080.0,44.6688,44.6849,44.6126,44.6206,95080.0
2017-10-06 10:20:00,55.52,55.54,55.47,55.48,106031.0,44.6287,44.6447,44.5885,44.5965,106031.0
2017-10-06 10:25:00,55.48,55.53,55.45,55.53,107510.0,44.5965,44.6367,44.5724,44.6367,107510.0
2017-10-06 10:30:00,55.53,55.57,55.48,55.49,96850.0,44.6367,44.6688,44.5965,44.6045,96850.0
2017-10-06 10:35:00,55.48,55.49,55.4,55.48,129490.0,44.5965,44.6045,44.5322,44.5965,129490.0
2017-10-06 10:40:00,55.48,55.52,55.47,55.51,102597.0,44.5965,44.6287,44.5885,44.6206,102597.0
2017-10-06 10:45:00,55.51,55.55,55.49,55.49,72496.0,44.6206,44.6528,44.6045,44.6045,72496.0
2017-10-06 10:50:00,55.49,55.51,55.44,55.48,108227.0,44.6045,44.6206,44.5643,44.5965,108227.0
2017-10-06 10:55:00,55.48,55.48,55.38,55.42,140247.0,44.5965,44.5965,44.5161,44.5483,140247.0
2017-10-06 11:00:00,55.42,55.45,55.39,55.43,87471.0,44.5483,44.5724,44.5242,44.5563,87471.0
2017-10-06 11:05:00,55.43,55.43,55.37,55.38,54118.0,44.5563,44.5563,44.5081,44.5161,54118.0
2017-10-06 11:10:00,55.38,55.44,55.37,55.44,65567.0,44.5161,44.5643,44.5081,44.5643,65567.0
2017-10-06 11:15:00,55.44,55.49,55.43,55.46,178554.0,44.5643,44.6045,44.5563,44.5804,178554.0
2017-10-06 11:20:00,55.46,55.51,55.44,55.47,154496.0,44.5804,44.6206,44.5643,44.5885,154496.0
2017-10-06 11:25:00,55.46,55.49,55.46,55.48,52239.0,44.5804,44.6045,44.5804,44.5965,52239.0
2017-10-06 11:30:00,55.48,55.49,55.45,55.49,120636.0,44.5965,44.6045,44.5724,44.6045,120636.0
2017-10-06 11:35:00,55.48,55.49,55.45,55.46,129848.0,44.5965,44.6045,44.5724,44.5804,129848.0
2017-10-06 11:40:00,55.47,55.47,55.31,55.33,162315.0,44.5885,44.5885,44.4599,44.4759,162315.0
2017-10-06 11:45:00,55.34,55.39,55.27,55.3,126248.0,44.484,44.5242,44.4277,44.4518,126248.0
2017-10-06 11:50:00,55.3,55.31,55.23,55.26,195149.0,44.4518,44.4599,44.3955,44.4197,195149.0
2017-10-06 11:55:00,55.26,55.29,55.23,55.24,131416.0,44.4197,44.4438,44.3955,44.4036,131416.0
2017-10-06 12:00:00,55.24,55.27,55.22,55.25,70734.0,44.4036,44.4277,44.3875,44.4116,70734.0
2017-10-06 12:05:00,55.24,55.31,55.24,55.28,56449.0,44.4036,44.4599,44.4036,44.4357,56449.0
2017-10-06 12:10:00,55.28,55.28,55.23,55.27,65560.0,44.4357,44.4357,44.3955,44.4277,65560.0
2017-10-06 12:15:00,55.27,55.33,55.25,55.33,111002.0,44.4277,44.4759,44.4116,44.4759,111002.0
2017-10-06 12:20:00,55.33,55.34,55.25,55.26,98880.0,44.4759,44.484,44.4116,44.4197,98880.0
2017-10-06 12:25:00,55.26,55.3,55.25,55.28,78099.0,44.4197,44.4518,44.4116,44.4357,78099.0
2017-10-06 12:30:00,55.28,55.32,55.26,55.31,87644.0,44.4357,44.4679,44.4197,44.4599,87644.0
2017-10-06 12:35:00,55.3,55.34,55.28,55.33,78746.0,44.4518,44.484,44.4357,44.4759,78746.0
2017-10-06 12:40:00,55.32,55.39,55.31,55.38,226805.0,44.4679,44.5242,44.4599,44.5161,226805.0
2017-10-06 12:45:00,55.38,55.41,55.36,55.37,73741.0,44.5161,44.5402,44.5,44.5081,73741.0
2017-10-06 12:50:00,55.37,55.38,55.36,55.37,19329.0,44.5081,44.5161,44.5,44.5081,19329.0
2017-10-06 12:55:00,55.37,55.42,55.36,55.36,57854.0,44.5081,44.5483,44.5,44.5,57854.0
2017-10-06 13:00:00,55.36,55.39,55.31,55.31,55776.0,44.5,44.5242,44.4599,44.4599,55776.0
2017-10-06 13:05:00,55.32,55.37,55.32,55.37,63008.0,44.4679,44.5081,44.4679,44.5081,63008.0
2017-10-06 13:10:00,55.36,55.4,55.36,55.4,67292.0,44.5,44.5322,44.5,44.5322,67292.0
2017-10-06 13:15:00,55.4,55.4,55.38,55.4,43206.0,44.5322,44.5322,44.5161,44.5322,43206.0
2017-10-06 13:20:00,55.4,55.43,55.38,55.39,54930.0,44.5322,44.5563,44.5161,44.5242,54930.0
2017-10-06 13:25:00,55.4,55.43,55.39,55.39,55719.0,44.5322,44.5563,44.5242,44.5242,55719.0
2017-10-06 13:30:00,55.4,55.41,55.38,55.39,49602.0,44.5322,44.5402,44.5161,44.5242,49602.0
2017-10-06 13:35:00,55.39,55.39,55.37,55.39,34702.0,44.5242,44.5242,44.5081,44.5242,34702.0
2017-10-06 13:40:00,55.39,55.42,55.37,55.42,58617.0,44.5242,44.5483,44.5081,44.5483,58617.0
2017-10-06 13:45:00,55.42,55.43,55.37,55.42,83104.0,44.5483,44.5563,44.5081,44.5483,83104.0
2017-10-06 13:50:00,55.42,55.43,55.4,55.41,32373.0,44.5483,44.5563,44.5322,44.5402,32373.0
2017-10-06 13:55:00,55.41,55.43,55.39,55.41,89713.0,44.5402,44.5563,44.5242,44.5402,89713.0
2017-10-06 14:00:00,55.4,55.44,55.39,55.44,58240.0,44.5322,44.5643,44.5242,44.5643,58240.0
2017-10-06 14:05:00,55.44,55.45,55.42,55.45,32786.0,44.5643,44.5724,44.5483,44.5724,32786.0
2017-10-06 14:10:00,55.44,55.48,55.43,55.48,105331.0,44.5643,44.5965,44.5563,44.5965,105331.0
2017-10-06 14:15:00,55.49,55.49,55.45,55.47,72769.0,44.6045,44.6045,44.5724,44.5885,72769.0
2017-10-06 14:20:00,55.47,55.48,55.43,55.44,122036.0,44.5885,44.5965,44.5563,44.5643,122036.0
2017-10-06 14:25:00,55.45,55.49,55.44,55.47,50709.0,44.5724,44.6045,44.5643,44.5885,50709.0
2017-10-06 14:30:00,55.47,55.48,55.45,55.46,75490.0,44.5885,44.5965,44.5724,44.5804,75490.0
2017-10-06 14:35:00,55.46,55.54,55.45,55.54,153556.0,44.5804,44.6447,44.5724,44.6447,153556.0
2017-10-06 14:40:00,55.53,55.57,55.53,55.55,141878.0,44.6367,44.6688,44.6367,44.6528,141878.0
2017-10-06 14:45:00,55.56,55.62,55.55,55.6,119551.0,44.6608,44.709,44.6528,44.693,119551.0
2017-10-06 14:50:00,55.61,55.63,55.58,55.62,112651.0,44.701,44.7171,44.6769,44.709,112651.0
2017-10-06 14:55:00,55.62,55.64,55.57,55.62,163896.0,44.709,44.7251,44.6688,44.709,163896.0
2017-10-06 15:00:00,55.61,55.62,55.58,55.59,83474.0,44.701,44.709,44.6769,44.6849,83474.0
2017-10-06 15:05:00,55.59,55.63,55.57,55.63,98521.0,44.6849,44.7171,44.6688,44.7171,98521.0
2017-10-06 15:10:00,55.63,55.67,55.61,55.67,70423.0,44.7171,44.7492,44.701,44.7492,70423.0
2017-10-06 15:15:00,55.66,55.67,55.63,55.65,158129.0,44.7412,44.7492,44.7171,44.7332,158129.0
2017-10-06 15:20:00,55.64,55.65,55.59,55.59,100714.0,44.7251,44.7332,44.6849,44.6849,100714.0
2017-10-06 15:25:00,55.6,55.63,55.56,55.62,140295.0,44.693,44.7171,44.6608,44.709,140295.0
2017-10-06 15:30:00,55.62,55.64,55.57,55.59,154134.0,44.709,44.7251,44.6688,44.6849,154134.0
2017-10-06 15:35:00,55.59,55.61,55.58,55.61,132264.0,44.6849,44.701,44.6769,44.701,132264.0
2017-10-06 15:40:00,55.61,55.63,55.6,55.61,165981.0,44.701,44.7171,44.693,44.701,165981.0
2017-10-06 15:45:00,55.61,55.62,55.57,55.61,236822.0,44.701,44.709,44.6688,44.701,236822.0
2017-10-06 15:50:00,55.6,55.61,55.49,55.52,278925.0,44.693,44.701,44.6045,44.6287,278925.0
2017-10-06 15:55:00,55.52,55.56,55.51,55.55,591764.0,44.6287,44.6608,44.6206,44.6528,591764.0
2017-10-09 09:30:00,55.62,55.7,55.55,55.61,191432.0,44.709,44.7733,44.6528,44.701,191432.0
2017-10-09 09:35:00,55.6,55.62,55.5,55.5,124674.0,44.693,44.709,44.6126,44.6126,124674.0
2017-10-09 09:40:00,55.51,55.51,55.43,55.45,117172.0,44.6206,44.6206,44.5563,44.5724,117172.0
2017-10-09 09:45:00,55.45,55.51,55.44,55.45,122547.0,44.5724,44.6206,44.5643,44.5724,122547.0
2017-10-09 09:50:00,55.44,55.46,55.38,55.39,132037.0,44.5643,44.5804,44.5161,44.5242,132037.0
2017-10-09 09:55:00,55.39,55.41,55.35,55.4,350657.0,44.5242,44.5402,44.492,44.5322,350657.0
2017-10-09 10:00:00,55.41,55.43,55.4,55.42,97913.0,44.5402,44.5563,44.5322,44.5483,97913.0
2017-10-09 10:05:00,55.43,55.47,55.42,55.43,245424.0,44.5563,44.5885,44.5483,44.5563,245424.0
2017-10-09 10:10:00,55.44,55.46,55.43,55.46,108332.0,44.5643,44.5804,44.5563,44.5804,108332.0
2017-10-09 10:15:00,55.46,55.46,55.43,55.44,208570.0,44.5804,44.5804,44.5563,44.5643,208570.0
2017-10-09 10:20:00,55.44,55.46,55.37,55.37,100637.0,44.5643,44.5804,44.5081,44.5081,100637.0
2017-10-09 10:25:00,55.37,55.38,55.34,55.34,96722.0,44.5081,44.5161,44.484,44.484,96722.0
2017-10-09 10:30:00,55.34,55.4,55.34,55.36,121215.0,44.484,44.5322,44.484,44.5,121215.0
2017-10-09 10:35:00,55.36,55.39,55.35,55.36,93867.0,44.5,44.5242,44.492,44.5,93867.0
2017-10-09 10:40:00,55.36,55.36,55.24,55.24,184171.0,44.5,44.5,44.4036,44.4036,184171.0
2017-10-09 10:45:00,55.24,55.28,55.2,55.26,149511.0,44.4036,44.4357,44.3714,44.4197,149511.0
2017-10-09 10:50:00,55.26,55.31,55.26,55.29,116224.0,44.4197,44.4599,44.4197,44.4438,116224.0
2017-10-09 10:55:00,55.28,55.29,55.26,55.27,77634.0,44.4357,44.4438,44.4197,44.4277,77634.0
2017-10-09 11:00:00,55.27,55.31,55.26,55.3,72976.0,44.4277,44.4599,44.4197,44.4518,72976.0
2017-10-09 11:05:00,55.3,55.31,55.25,55.25,138350.0,44.4518,44.4599,44.4116,44.4116,138350.0
2017-10-09 11:10:00,55.25,55.26,55.22,55.23,88427.0,44.4116,44.4197,44.3875,44.3955,88427.0
2017-10-09 11:15:00,55.23,55.26,55.23,55.25,60114.0,44.3955,44.4197,44.3955,44.4116,60114.0
2017-10-09 11:20:00,55.26,55.28,55.25,55.28,96761.0,44.4197,44.4357,44.4116,44.4357,96761.0
2017-10-09 11:25:00,55.28,55.28,55.27,55.27,36311.0,44.4357,44.4357,44.4277,44.4277,36311.0
2017-10-09 11:30:00,55.28,55.29,55.27,55.28,100389.0,44.4357,44.4438,44.4277,44.4357,100389.0
2017-10-09 11:35:00,55.27,55.33,55.27,55.32,122161.0,44.4277,44.4759,44.4277,44.4679,122161.0
2017-10-09 11:40:00,55.32,55.34,55.31,55.32,77424.0,44.4679,44.484,44.4599,44.4679,77424.0
2017-10-09 11:45:00,55.33,55.33,55.28,55.29,105421.0,44.4759,44.4759,44.4357,44.4438,105421.0
2017-10-09 11:50:00,55.3,55.31,55.27,55.29,110540.0,44.4518,44.4599,44.4277,44.4438,110540.0
2017-10-09 11:55:00,55.28,55.29,55.28,55.29,29718.0,44.4357,44.4438,44.4357,44.4438,29718.0
2017-10-09 12:00:00,55.29,55.31,55.28,55.3,82561.0,44.4438,44.4599,44.4357,44.4518,82561.0
2017-10-09 12:05:00,55.29,55.3,55.25,55.25,107621.0,44.4438,44.4518,44.4116,44.4116,107621.0
2017-10-09 12:10:00,55.24,55.25,55.13,55.14,198821.0,44.4036,44.4116,44.3152,44.3232,198821.0
2017-10-09 12:15:00,55.15,55.15,55.08,55.08,134577.0,44.3312,44.3312,44.275,44.275,134577.0
2017-10-09 12:20:00,55.08,55.15,55.08,55.14,98475.0,44.275,44.3312,44.275,44.3232,98475.0
2017-10-09 12:25:00,55.15,55.16,55.14,55.16,47532.0,44.3312,44.3393,44.3232,44.3393,47532.0
2017-10-09 12:30:00,55.16,55.18,55.14,55.16,125227.0,44.3393,44.3554,44.3232,44.3393,125227.0
2017-10-09 12:35:00,55.17,55.19,55.1,55.14,176723.0,44.3473,44.3634,44.291,44.3232,176723.0
2017-10-09 12:40:00,55.13,55.14,55.11,55.12,69951.0,44.3152,44.3232,44.2991,44.3071,69951.0
2017-10-09 12:45:00,55.12,55.15,55.11,55.15,65510.0,44.3071,44.3312,44.2991,44.3312,65510.0
2017-10-09 12:50:00,55.15,55.17,55.13,55.15,81605.0,44.3312,44.3473,44.3152,44.3312,81605.0
2017-10-09 12:55:00,55.16,55.21,55.16,55.2,122622.0,44.3393,44.3795,44.3393,44.3714,122622.0
2017-10-09 13:00:00,55.2,55.22,55.18,55.2,68150.0,44.3714,44.3875,44.3554,44.3714,68150.0
2017-10-09 13:05:00,55.2,55.21,55.18,55.19,60572.0,44.3714,44.3795,44.3554,44.3634,60572.0
2017-10-09 13:10:00,55.19,55.23,55.16,55.2,90026.0,44.3634,44.3955,44.3393,44.3714,90026.0
2017-10-09 13:15:00,55.2,55.24,55.2,55.21,115645.0,44.3714,44.4036,44.3714,44.3795,115645.0
2017-10-09 13:20:00,55.21,55.21,55.15,55.15,97808.0,44.3795,44.3795,44.3312,44.3312,97808.0
2017-10-09 13:25:00,55.16,55.16,55.04,55.05,290978.0,44.3393,44.3393,44.2428,44.2509,290978.0
2017-10-09 13:30:00,55.05,55.06,55.02,55.04,172182.0,44.2509,44.2589,44.2267,44.2428,172182.0
2017-10-09 13:35:00,55.03,55.06,55.03,55.06,98778.0,44.2348,44.2589,44.2348,44.2589,98778.0
2017-10-09 13:40:00,55.06,55.15,55.05,55.14,143807.0,44.2589,44.3312,44.2509,44.3232,143807.0
2017-10-09 13:45:00,55.14,55.19,55.13,55.16,81544.0,44.3232,44.3634,44.3152,44.3393,81544.0
2017-10-09 13:50:00,55.16,55.18,55.15,55.17,29668.0,44.3393,44.3554,44.3312,44.3473,29668.0
2017-10-09 13:55:00,55.18,55.18,55.13,55.14,66987.0,44.3554,44.3554,44.3152,44.3232,66987.0
2017-10-09 14:00:00,55.15,55.15,55.11,55.13,54255.0,44.3312,44.3312,44.2991,44.3152,54255.0
2017-10-09 14:05:00,55.12,55.15,55.11,55.14,46515.0,44.3071,44.3312,44.2991,44.3232,46515.0
2017-10-09 14:10:00,55.15,55.17,55.13,55.16,58823.0,44.3312,44.3473,44.3152,44.3393,58823.0
2017-10-09 14:15:00,55.17,55.17,55.14,55.14,70381.0,44.3473,44.3473,44.3232,44.3232,70381.0
2017-10-09 14:20:00,55.15,55.17,55.12,55.16,58540.0,44.3312,44.3473,44.3071,44.3393,58540.0
2017-10-09 14:25:00,55.17,55.17,55.15,55.15,48801.0,44.3473,44.3473,44.3312,44.3312,48801.0
2017-10-09 14:30:00,55.15,55.15,55.1,55.1,124669.0,44.3312,44.3312,44.291,44.291,124669.0
2017-10-09 14:35:00,55.1,55.13,55.07,55.13,115131.0,44.291,44.3152,44.2669,44.3152,115131.0
2017-10-09 14:40:00,55.13,55.18,55.12,55.14,107929.0,44.3152,44.3554,44.3071,44.3232,107929.0
2017-10-09 14:45:00,55.15,55.15,55.13,55.15,22953.0,44.3312,44.3312,44.3152,44.3312,22953.0
2017-10-09 14:50:00,55.14,55.15,55.13,55.15,54184.0,44.3232,44.3312,44.3152,44.3312,54184.0
2017-10-09 14:55:00,55.15,55.16,55.09,55.09,97164.0,44.3312,44.3393,44.283,44.283,97164.0
2017-10-09 15:00:00,55.09,55.11,55.04,55.05,172629.0,44.283,44.2991,44.2428,44.2509,172629.0
2017-10-09 15:05:00,55.05,55.06,54.98,54.99,160899.0,44.2509,44.2589,44.1946,44.2026,160899.0
2017-10-09 15:10:00,54.99,55.0,54.92,54.98,180993.0,44.2026,44.2107,44.1464,44.1946,180993.0
2017-10-09 15:15:00,54.97,55.04,54.97,55.04,166404.0,44.1865,44.2428,44.1865,44.2428,166404.0
2017-10-09 15:20:00,55.04,55.06,55.03,55.06,84769.0,44.2428,44.2589,44.2348,44.2589,84769.0
2017-10-09 15:25:00,55.05,55.1,55.04,55.09,111297.0,44.2509,44.291,44.2428,44.283,111297.0
2017-10-09 15:30:00,55.09,55.11,55.07,55.07,192681.0,44.283,44.2991,44.2669,44.2669,192681.0
2017-10-09 15:35:00,55.08,55.08,55.04,55.04,127353.0,44.275,44.275,44.2428,44.2428,127353.0
2017-10-09 15:40:00,55.04,55.11,55.04,55.09,150740.0,44.2428,44.2991,44.2428,44.283,150740.0
2017-10-09 15:45:00,55.08,55.09,55.04,55.07,167099.0,44.275,44.283,44.2428,44.2669,167099.0
2017-10-09 15:50:00,55.07,55.15,55.07,55.14,213831.0,44.2669,44.3312,44.2669,44.3232,213831.0
2017-10-09 15:55:00,55.14,55.17,55.11,55.16,577139.0,44.3232,44.3473,44.2991,44.3393,577139.0
2017-10-10 09:30:00,55.31,55.37,55.15,55.3,324721.0,44.4599,44.5081,44.3312,44.4518,324721.0
2017-10-10 09:35:00,55.3,55.36,55.24,55.36,139416.0,44.4518,44.5,44.4036,44.5,139416.0
2017-10-10 09:40:00,55.35,55.48,55.29,55.42,268405.0,44.492,44.5965,44.4438,44.5483,268405.0
2017-10-10 09:45:00,55.42,55.43,55.31,55.31,166071.0,44.5483,44.5563,44.4599,44.4599,166071.0
2017-10-10 09:50:00,55.32,55.32,55.18,55.27,224812.0,44.4679,44.4679,44.3554,44.4277,224812.0
2017-10-10 09:55:00,55.27,55.28,55.2,55.28,140964.0,44.4277,44.4357,44.3714,44.4357,140964.0
2017-10-10 10:00:00,55.28,55.28,55.23,55.26,167922.0,44.4357,44.4357,44.3955,44.4197,167922.0
2017-10-10 10:05:00,55.26,55.31,55.22,55.28,171856.0,44.4197,44.4599,44.3875,44.4357,171856.0
2017-10-10 10:10:00,55.28,55.32,55.26,55.3,221787.0,44.4357,44.4679,44.4197,44.4518,221787.0
2017-10-10 10:15:00,55.3,55.35,55.26,55.27,159559.0,44.4518,44.492,44.4197,44.4277,159559.0
2017-10-10 10:20:00,55.27,55.27,55.2,55.27,97314.0,44.4277,44.4277,44.3714,44.4277,97314.0
2017-10-10 10:25:00,55.26,55.32,55.22,55.32,110943.0,44.4197,44.4679,44.3875,44.4679,110943.0
2017-10-10 10:30:00,55.31,55.34,55.26,55.34,138960.0,44.4599,44.484,44.4197,44.484,138960.0
2017-10-10 10:35:00,55.34,55.34,55.22,55.25,121304.0,44.484,44.484,44.3875,44.4116,121304.0
2017-10-10 10:40:00,55.25,55.37,55.24,55.37,134885.0,44.4116,44.5081,44.4036,44.5081,134885.0
2017-10-10 10:45:00,55.37,55.38,55.33,55.36,72795.0,44.5081,44.5161,44.4759,44.5,72795.0
2017-10-10 10:50:00,55.36,55.39,55.33,55.35,91634.0,44.5,44.5242,44.4759,44.492,91634.0
2017-10-10 10:55:00,55.35,55.39,55.34,55.35,95908.0,44.492,44.5242,44.484,44.492,95908.0
2017-10-10 11:00:00,55.35,55.38,55.33,55.37,107214.0,44.492,44.5161,44.4759,44.5081,107214.0
2017-10-10 11:05:00,55.36,55.39,55.33,55.34,100292.0,44.5,44.5242,44.4759,44.484,100292.0
2017-10-10 11:10:00,55.34,55.36,55.27,55.3,132183.0,44.484,44.5,44.4277,44.4518,132183.0
2017-10-10 11:15:00,55.3,55.37,55.3,55.37,121161.0,44.4518,44.5081,44.4518,44.5081,121161.0
2017-10-10 11:20:00,55.37,55.38,55.27,55.32,257894.0,44.5081,44.5161,44.4277,44.4679,257894.0
2017-10-10 11:25:00,55.32,55.43,55.32,55.43,156604.0,44.4679,44.5563,44.4679,44.5563,156604.0
2017-10-10 11:30:00,55.43,55.5,55.43,55.48,161748.0,44.5563,44.6126,44.5563,44.5965,161748.0
2017-10-10 11:35:00,55.48,55.48,55.42,55.43,91749.0,44.5965,44.5965,44.5483,44.5563,91749.0
2017-10-10 11:40:00,55.44,55.46,55.38,55.4,76215.0,44.5643,44.5804,44.5161,44.5322,76215.0
2017-10-10 11:45:00,55.4,55.42,55.39,55.41,92264.0,44.5322,44.5483,44.5242,44.5402,92264.0
2017-10-10 11:50:00,55.42,55.44,55.4,55.43,81367.0,44.5483,44.5643,44.5322,44.5563,81367.0
2017-10-10 11:55:00,55.43,55.44,55.4,55.4,59682.0,44.5563,44.5643,44.5322,44.5322,59682.0
2017-10-10 12:00:00,55.4,55.42,55.39,55.41,79787.0,44.5322,44.5483,44.5242,44.5402,79787.0
2017-10-10 12:05:00,55.41,55.44,55.4,55.44,75315.0,44.5402,44.5643,44.5322,44.5643,75315.0
2017-10-10 12:10:00,55.44,55.47,55.43,55.45,78214.0,44.5643,44.5885,44.5563,44.5724,78214.0
2017-10-10 12:15:00,55.46,55.48,55.44,55.46,79917.0,44.5804,44.5965,44.5643,44.5804,79917.0
2017-10-10 12:20:00,55.47,55.5,55.45,55.47,57956.0,44.5885,44.6126,44.5724,44.5885,57956.0
2017-10-10 12:25:00,55.46,55.52,55.45,55.51,113890.0,44.5804,44.6287,44.5724,44.6206,113890.0
2017-10-10 12:30:00,55.51,55.52,55.48,55.52,72360.0,44.6206,44.6287,44.5965,44.6287,72360.0
2017-10-10 12:35:00,55.52,55.55,55.52,55.55,118663.0,44.6287,44.6528,44.6287,44.6528,118663.0
2017-10-10 12:40:00,55.54,55.62,55.53,55.6,224820.0,44.6447,44.709,44.6367,44.693,224820.0
2017-10-10 12:45:00,55.61,55.62,55.55,55.55,96929.0,44.701,44.709,44.6528,44.6528,96929.0
2017-10-10 12:50:00,55.55,55.59,55.54,55.59,125920.0,44.6528,44.6849,44.6447,44.6849,125920.0
2017-10-10 12:55:00,55.58,55.65,55.58,55.63,116977.0,44.6769,44.7332,44.6769,44.7171,116977.0
2017-10-10 13:00:00,55.64,55.66,55.61,55.65,85807.0,44.7251,44.7412,44.701,44.7332,85807.0
2017-10-10 13:05:00,55.66,55.66,55.62,55.62,87831.0,44.7412,44.7412,44.709,44.709,87831.0
2017-10-10 13:10:00,55.63,55.69,55.62,55.68,117591.0,44.7171,44.7653,44.709,44.7573,117591.0
2017-10-10 13:15:00,55.67,55.69,55.65,55.69,86669.0,44.7492,44.7653,44.7332,44.7653,86669.0
2017-10-10 13:20:00,55.68,55.7,55.66,55.7,65112.0,44.7573,44.7733,44.7412,44.7733,65112.0
2017-10-10 13:25:00,55.69,55.72,55.69,55.71,209004.0,44.7653,44.7894,44.7653,44.7814,209004.0
2017-10-10 13:30:00,55.71,55.71,55.64,55.65,86677.0,44.7814,44.7814,44.7251,44.7332,86677.0
2017-10-10 13:35:00,55.66,55.68,55.58,55.65,156144.0,44.7412,44.7573,44.6769,44.7332,156144.0
2017-10-10 13:40:00,55.66,55.69,55.65,55.67,62207.0,44.7412,44.7653,44.7332,44.7492,62207.0
2017-10-10 13:45:00,55.67,55.68,55.59,55.6,69891.0,44.7492,44.7573,44.6849,44.693,69891.0
2017-10-10 13:50:00,55.6,55.66,55.6,55.64,98327.0,44.693,44.7412,44.693,44.7251,98327.0
2017-10-10 13:55:00,55.64,55.67,55.6,55.61,92674.0,44.7251,44.7492,44.693,44.701,92674.0
2017-10-10 14:00:00,55.62,55.65,55.61,55.62,73138.0,44.709,44.7332,44.701,44.709,73138.0
2017-10-10 14:05:00,55.62,55.66,55.62,55.65,99933.0,44.709,44.7412,44.709,44.7332,99933.0
2017-10-10 14:10:00,55.65,55.65,55.61,55.64,101166.0,44.7332,44.7332,44.701,44.7251,101166.0
2017-10-10 14:15:00,55.64,55.67,55.63,55.64,81522.0,44.7251,44.7492,44.7171,44.7251,81522.0
2017-10-10 14:20:00,55.64,55.7,55.63,55.65,107126.0,44.7251,44.7733,44.7171,44.7332,107126.0
2017-10-10 14:25:00,55.65,55.68,55.65,55.67,103342.0,44.7332,44.7573,44.7332,44.7492,103342.0
2017-10-10 14:30:00,55.67,55.67,55.64,55.66,60114.0,44.7492,44.7492,44.7251,44.7412,60114.0
2017-10-10 14:35:00,55.66,55.66,55.64,55.66,40866.0,44.7412,44.7412,44.7251,44.7412,40866.0
2017-10-10 14:40:00,55.66,55.66,55.63,55.65,89610.0,44.7412,44.7412,44.7171,44.7332,89610.0
2017-10-10 14:45:00,55.65,55.69,55.65,55.65,100610.0,44.7332,44.7653,44.7332,44.7332,100610.0
2017-10-10 14:50:00,55.66,55.66,55.63,55.65,47345.0,44.7412,44.7412,44.7171,44.7332,47345.0
2017-10-10 14:55:00,55.64,55.65,55.59,55.6,333129.0,44.7251,44.7332,44.6849,44.693,333129.0
2017-10-10 15:00:00,55.6,55.62,55.59,55.59,87938.0,44.693,44.709,44.6849,44.6849,87938.0
2017-10-10 15:05:00,55.59,55.61,55.59,55.61,82950.0,44.6849,44.701,44.6849,44.701,82950.0
2017-10-10 15:10:00,55.61,55.61,55.59,55.6,156839.0,44.701,44.701,44.6849,44.693,156839.0
2017-10-10 15:15:00,55.61,55.61,55.56,55.56,129201.0,44.701,44.701,44.6608,44.6608,129201.0
2017-10-10 15:20:00,55.56,55.58,55.53,55.58,136856.0,44.6608,44.6769,44.6367,44.6769,136856.0
2017-10-10 15:25:00,55.57,55.58,55.53,55.54,137638.0,44.6688,44.6769,44.6367,44.6447,137638.0
2017-10-10 15:30:00,55.54,55.58,55.54,55.55,127870.0,44.6447,44.6769,44.6447,44.6528,127870.0
2017-10-10 15:35:00,55.55,55.57,55.52,55.57,124223.0,44.6528,44.6688,44.6287,44.6688,124223.0
2017-10-10 15:40:00,55.57,55.57,55.53,55.55,179097.0,44.6688,44.6688,44.6367,44.6528,179097.0
2017-10-10 15:45:00,55.54,55.58,55.52,55.58,227895.0,44.6447,44.6769,44.6287,44.6769,227895.0
2017-10-10 15:50:00,55.58,55.64,55.58,55.61,329876.0,44.6769,44.7251,44.6769,44.701,329876.0
2017-10-10 15:55:00,55.61,55.63,55.58,55.63,683833.0,44.701,44.7171,44.6769,44.7171,683833.0
2017-10-11 09:30:00,55.44,55.5,55.34,55.35,269592.0,44.5643,44.6126,44.484,44.492,269592.0
2017-10-11 09:35:00,55.36,55.36,55.26,55.34,241738.0,44.5,44.5,44.4197,44.484,241738.0
2017-10-11 09:40:00,55.34,55.48,55.34,55.47,144385.0,44.484,44.5965,44.484,44.5885,144385.0
2017-10-11 09:45:00,55.47,55.57,55.38,55.48,195924.0,44.5885,44.6688,44.5161,44.5965,195924.0
2017-10-11 09:50:00,55.48,55.5,55.41,55.45,145185.0,44.5965,44.6126,44.5402,44.5724,145185.0
2017-10-11 09:55:00,55.45,55.52,55.44,55.49,115788.0,44.5724,44.6287,44.5643,44.6045,115788.0
2017-10-11 10:00:00,55.5,55.5,55.43,55.48,128577.0,44.6126,44.6126,44.5563,44.5965,128577.0
2017-10-11 10:05:00,55.48,55.49,55.38,55.42,147290.0,44.5965,44.6045,44.5161,44.5483,147290.0
2017-10-11 10:10:00,55.41,55.42,55.37,55.4,107774.0,44.5402,44.5483,44.5081,44.5322,107774.0
2017-10-11 10:15:00,55.4,55.44,55.37,55.39,154808.0,44.5322,44.5643,44.5081,44.5242,154808.0
2017-10-11 10:20:00,55.38,55.42,55.35,55.39,75306.0,44.5161,44.5483,44.492,44.5242,75306.0
2017-10-11 10:25:00,55.4,55.4,55.34,55.37,96449.0,44.5322,44.5322,44.484,44.5081,96449.0
2017-10-11 10:30:00,55.37,55.42,55.36,55.42,96532.0,44.5081,44.5483,44.5,44.5483,96532.0
2017-10-11 10:35:00,55.41,55.46,55.39,55.44,111554.0,44.5402,44.5804,44.5242,44.5643,111554.0
2017-10-11 10:40:00,55.44,55.46,55.38,55.46,123220.0,44.5643,44.5804,44.5161,44.5804,123220.0
2017-10-11 10:45:00,55.46,55.63,55.45,55.58,219518.0,44.5804,44.7171,44.5724,44.6769,219518.0
2017-10-11 10:50:00,55.57,55.63,55.54,55.59,100920.0,44.6688,44.7171,44.6447,44.6849,100920.0
2017-10-11 10:55:00,55.59,55.67,55.58,55.66,156665.0,44.6849,44.7492,44.6769,44.7412,156665.0
2017-10-11 11:00:00,55.65,55.7,55.64,55.66,206299.0,44.7332,44.7733,44.7251,44.7412,206299.0
2017-10-11 11:05:00,55.66,55.71,55.63,55.64,180407.0,44.7412,44.7814,44.7171,44.7251,180407.0
2017-10-11 11:10:00,55.65,55.65,55.54,55.55,117578.0,44.7332,44.7332,44.6447,44.6528,117578.0
2017-10-11 11:15:00,55.55,55.57,55.53,55.56,85128.0,44.6528,44.6688,44.6367,44.6608,85128.0
2017-10-11 11:20:00,55.55,55.56,55.47,55.47,59866.0,44.6528,44.6608,44.5885,44.5885,59866.0
2017-10-11 11:25:00,55.48,55.51,55.45,55.5,141572.0,44.5965,44.6206,44.5724,44.6126,141572.0
2017-10-11 11:30:00,55.49,55.5,55.45,55.48,121874.0,44.6045,44.6126,44.5724,44.5965,121874.0
2017-10-11 11:35:00,55.48,55.52,55.46,55.51,109065.0,44.5965,44.6287,44.5804,44.6206,109065.0
2017-10-11 11:40:00,55.51,55.52,55.42,55.44,101879.0,44.6206,44.6287,44.5483,44.5643,101879.0
2017-10-11 11:45:00,55.44,55.45,55.36,55.39,74760.0,44.5643,44.5724,44.5,44.5242,74760.0
2017-10-11 11:50:00,55.4,55.42,55.38,55.4,87641.0,44.5322,44.5483,44.5161,44.5322,87641.0
2017-10-11 11:55:00,55.39,55.43,55.37,55.38,76282.0,44.5242,44.5563,44.5081,44.5161,76282.0
2017-10-11 12:00:00,55.38,55.41,55.37,55.4,73140.0,44.5161,44.5402,44.5081,44.5322,73140.0
2017-10-11 12:05:00,55.4,55.44,55.37,55.43,105565.0,44.5322,44.5643,44.5081,44.5563,105565.0
2017-10-11 12:10:00,55.42,55.47,55.42,55.45,90942.0,44.5483,44.5885,44.5483,44.5724,90942.0
2017-10-11 12:15:00,55.45,55.51,55.44,55.49,70538.0,44.5724,44.6206,44.5643,44.6045,70538.0
2017-10-11 12:20:00,55.48,55.52,55.47,55.51,90957.0,44.5965,44.6287,44.5885,44.6206,90957.0
2017-10-11 12:25:00,55.52,55.54,55.5,55.51,94510.0,44.6287,44.6447,44.6126,44.6206,94510.0
2017-10-11 12:30:00,55.52,55.52,55.48,55.51,95449.0,44.6287,44.6287,44.5965,44.6206,95449.0
2017-10-11 12:35:00,55.51,55.51,55.46,55.47,44092.0,44.6206,44.6206,44.5804,44.5885,44092.0
2017-10-11 12:40:00,55.47,55.5,55.45,55.48,92500.0,44.5885,44.6126,44.5724,44.5965,92500.0
2017-10-11 12:45:00,55.48,55.49,55.46,55.48,113581.0,44.5965,44.6045,44.5804,44.5965,113581.0
2017-10-11 12:50:00,55.48,55.49,55.46,55.47,86981.0,44.5965,44.6045,44.5804,44.5885,86981.0
2017-10-11 12:55:00,55.48,55.48,55.45,55.47,102833.0,44.5965,44.5965,44.5724,44.5885,102833.0
2017-10-11 13:00:00,55.47,55.49,55.44,55.46,118910.0,44.5885,44.6045,44.5643,44.5804,118910.0
2017-10-11 13:05:00,55.46,55.52,55.44,55.51,43113.0,44.5804,44.6287,44.5643,44.6206,43113.0
2017-10-11 13:10:00,55.52,55.52,55.45,55.45,54931.0,44.6287,44.6287,44.5724,44.5724,54931.0
2017-10-11 13:15:00,55.46,55.47,55.45,55.47,45991.0,44.5804,44.5885,44.5724,44.5885,45991.0
2017-10-11 13:20:00,55.47,55.49,55.45,55.48,53477.0,44.5885,44.6045,44.5724,44.5965,53477.0
2017-10-11 13:25:00,55.47,55.52,55.47,55.52,289851.0,44.5885,44.6287,44.5885,44.6287,289851.0
2017-10-11 13:30:00,55.52,55.52,55.48,55.48,117088.0,44.6287,44.6287,44.5965,44.5965,117088.0
2017-10-11 13:35:00,55.47,55.49,55.46,55.47,83703.0,44.5885,44.6045,44.5804,44.5885,83703.0
2017-10-11 13:40:00,55.47,55.48,55.45,55.47,227418.0,44.5885,44.5965,44.5724,44.5885,227418.0
2017-10-11 13:45:00,55.47,55.54,55.46,55.54,94980.0,44.5885,44.6447,44.5804,44.6447,94980.0
2017-10-11 13:50:00,55.54,55.54,55.47,55.48,143684.0,44.6447,44.6447,44.5885,44.5965,143684.0
2017-10-11 13:55:00,55.48,55.51,55.47,55.5,75629.0,44.5965,44.6206,44.5885,44.6126,75629.0
2017-10-11 14:00:00,55.51,55.55,55.45,55.54,204245.0,44.6206,44.6528,44.5724,44.6447,204245.0
2017-10-11 14:05:00,55.54,55.55,55.47,55.51,94678.0,44.6447,44.6528,44.5885,44.6206,94678.0
2017-10-11 14:10:00,55.51,55.57,55.5,55.52,71808.0,44.6206,44.6688,44.6126,44.6287,71808.0
2017-10-11 14:15:00,55.52,55.56,55.49,55.54,95726.0,44.6287,44.6608,44.6045,44.6447,95726.0
2017-10-11 14:20:00,55.55,55.56,55.49,55.51,152487.0,44.6528,44.6608,44.6045,44.6206,152487.0
2017-10-11 14:25:00,55.51,55.56,55.5,55.53,100056.0,44.6206,44.6608,44.6126,44.6367,100056.0
2017-10-11 14:30:00,55.53,55.53,55.47,55.48,85765.0,44.6367,44.6367,44.5885,44.5965,85765.0
2017-10-11 14:35:00,55.48,55.5,55.47,55.49,74389.0,44.5965,44.6126,44.5885,44.6045,74389.0
2017-10-11 14:40:00,55.49,55.54,55.48,55.52,118469.0,44.6045,44.6447,44.5965,44.6287,118469.0
2017-10-11 14:45:00,55.51,55.54,55.48,55.49,80519.0,44.6206,44.6447,44.5965,44.6045,80519.0
2017-10-11 14:50:00,55.49,55.54,55.48,55.53,90739.0,44.6045,44.6447,44.5965,44.6367,90739.0
2017-10-11 14:55:00,55.53,55.59,55.51,55.55,137725.0,44.6367,44.6849,44.6206,44.6528,137725.0
2017-10-11 15:00:00,55.56,55.58,55.52,55.53,46878.0,44.6608,44.6769,44.6287,44.6367,46878.0
2017-10-11 15:05:00,55.53,55.57,55.52,55.55,79303.0,44.6367,44.6688,44.6287,44.6528,79303.0
2017-10-11 15:10:00,55.55,55.57,55.51,55.53,110996.0,44.6528,44.6688,44.6206,44.6367,110996.0
2017-10-11 15:15:00,55.54,55.55,55.51,55.54,96530.0,44.6447,44.6528,44.6206,44.6447,96530.0
2017-10-11 15:20:00,55.54,55.6,55.52,55.6,272237.0,44.6447,44.693,44.6287,44.693,272237.0
2017-10-11 15:25:00,55.6,55.63,55.52,55.55,180249.0,44.693,44.7171,44.6287,44.6528,180249.0
2017-10-11 15:30:00,55.55,55.62,55.55,55.6,145512.0,44.6528,44.709,44.6528,44.693,145512.0
2017-10-11 15:35:00,55.6,55.62,55.58,55.61,171487.0,44.693,44.709,44.6769,44.701,171487.0
2017-10-11 15:40:00,55.62,55.64,55.6,55.64,164139.0,44.709,44.7251,44.693,44.7251,164139.0
2017-10-11 15:45:00,55.63,55.65,55.6,55.64,298598.0,44.7171,44.7332,44.693,44.7251,298598.0
2017-10-11 15:50:00,55.64,55.67,55.61,55.64,339044.0,44.7251,44.7492,44.701,44.7251,339044.0
2017-10-11 15:55:00,55.64,55.68,55.63,55.66,606887.0,44.7251,44.7573,44.7171,44.7412,606887.0
2017-10-12 09:30:00,55.69,55.71,55.48,55.54,362020.0,44.7653,44.7814,44.5965,44.6447,362020.0
2017-10-12 09:35:00,55.51,55.58,55.42,55.57,188122.0,44.6206,44.6769,44.5483,44.6688,188122.0
2017-10-12 09:40:00,55.56,55.56,55.4,55.51,114466.0,44.6608,44.6608,44.5322,44.6206,114466.0
2017-10-12 09:45:00,55.51,55.56,55.4,55.53,91442.0,44.6206,44.6608,44.5322,44.6367,91442.0
2017-10-12 09:50:00,55.54,55.55,55.47,55.48,175394.0,44.6447,44.6528,44.5885,44.5965,175394.0
2017-10-12 09:55:00,55.48,55.53,55.46,55.47,122725.0,44.5965,44.6367,44.5804,44.5885,122725.0
2017-10-12 10:00:00,55.48,55.56,55.47,55.51,120748.0,44.5965,44.6608,44.5885,44.6206,120748.0
2017-10-12 10:05:00,55.51,55.52,55.47,55.5,105926.0,44.6206,44.6287,44.5885,44.6126,105926.0
2017-10-12 10:10:00,55.5,55.58,55.48,55.58,90784.0,44.6126,44.6769,44.5965,44.6769,90784.0
2017-10-12 10:15:00,55.57,55.63,55.55,55.59,196250.0,44.6688,44.7171,44.6528,44.6849,196250.0
2017-10-12 10:20:00,55.59,55.67,55.55,55.66,238254.0,44.6849,44.7492,44.6528,44.7412,238254.0
2017-10-12 10:25:00,55.65,55.66,55.57,55.59,128658.0,44.7332,44.7412,44.6688,44.6849,128658.0
2017-10-12 10:30:00,55.58,55.6,55.54,55.58,171171.0,44.6769,44.693,44.6447,44.6769,171171.0
2017-10-12 10:35:00,55.57,55.63,55.54,55.61,163720.0,44.6688,44.7171,44.6447,44.701,163720.0
2017-10-12 10:40:00,55.61,55.63,55.48,55.49,392171.0,44.701,44.7171,44.5965,44.6045,392171.0
2017-10-12 10:45:00,55.49,55.51,55.45,55.48,145191.0,44.6045,44.6206,44.5724,44.5965,145191.0
2017-10-12 10:50:00,55.48,55.55,55.48,55.52,230946.0,44.5965,44.6528,44.5965,44.6287,230946.0
2017-10-12 10:55:00,55.51,55.55,55.47,55.55,175115.0,44.6206,44.6528,44.5885,44.6528,175115.0
2017-10-12 11:00:00,55.55,55.56,55.52,55.54,199064.0,44.6528,44.6608,44.6287,44.6447,199064.0
2017-10-12 11:05:00,55.53,55.55,55.52,55.54,83551.0,44.6367,44.6528,44.6287,44.6447,83551.0
2017-10-12 11:10:00,55.55,55.56,55.53,55.55,233960.0,44.6528,44.6608,44.6367,44.6528,233960.0
2017-10-12 11:15:00,55.55,55.56,55.52,55.52,231777.0,44.6528,44.6608,44.6287,44.6287,231777.0
2017-10-12 11:20:00,55.52,55.52,55.46,55.5,66738.0,44.6287,44.6287,44.5804,44.6126,66738.0
2017-10-12 11:25:00,55.49,55.52,55.46,55.46,80869.0,44.6045,44.6287,44.5804,44.5804,80869.0
2017-10-12 11:30:00,55.46,55.48,55.43,55.44,104072.0,44.5804,44.5965,44.5563,44.5643,104072.0
2017-10-12 11:35:00,55.45,55.46,55.4,55.43,89867.0,44.5724,44.5804,44.5322,44.5563,89867.0
2017-10-12 11:40:00,55.42,55.53,55.42,55.52,138217.0,44.5483,44.6367,44.5483,44.6287,138217.0
2017-10-12 11:45:00,55.52,55.53,55.46,55.48,86530.0,44.6287,44.6367,44.5804,44.5965,86530.0
2017-10-12 11:50:00,55.48,55.51,55.47,55.49,89817.0,44.5965,44.6206,44.5885,44.6045,89817.0
2017-10-12 11:55:00,55.49,55.52,55.47,55.5,78552.0,44.6045,44.6287,44.5885,44.6126,78552.0
2017-10-12 12:00:00,55.5,55.51,55.44,55.46,70437.0,44.6126,44.6206,44.5643,44.5804,70437.0
2017-10-12 12:05:00,55.46,55.48,55.45,55.47,50499.0,44.5804,44.5965,44.5724,44.5885,50499.0
2017-10-12 12:10:00,55.47,55.5,55.46,55.49,91022.0,44.5885,44.6126,44.5804,44.6045,91022.0
2017-10-12 12:15:00,55.5,55.52,55.49,55.5,64232.0,44.6126,44.6287,44.6045,44.6126,64232.0
2017-10-12 12:20:00,55.49,55.52,55.49,55.5,44028.0,44.6045,44.6287,44.6045,44.6126,44028.0
2017-10-12 12:25:00,55.5,55.51,55.47,55.48,103586.0,44.6126,44.6206,44.5885,44.5965,103586.0
2017-10-12 12:30:00,55.48,55.5,55.47,55.5,148492.0,44.5965,44.6126,44.5885,44.6126,148492.0
2017-10-12 12:35:00,55.49,55.5,55.47,55.5,85084.0,44.6045,44.6126,44.5885,44.6126,85084.0
2017-10-12 12:40:00,55.5,55.5,55.44,55.45,76731.0,44.6126,44.6126,44.5643,44.5724,76731.0
2017-10-12 12:45:00,55.45,55.47,55.4,55.41,74257.0,44.5724,44.5885,44.5322,44.5402,74257.0
2017-10-12 12:50:00,55.42,55.43,55.4,55.41,42469.0,44.5483,44.5563,44.5322,44.5402,42469.0
2017-10-12 12:55:00,55.41,55.46,55.4,55.46,58819.0,44.5402,44.5804,44.5322,44.5804,58819.0
2017-10-12 13:00:00,55.46,55.46,55.42,55.45,66271.0,44.5804,44.5804,44.5483,44.5724,66271.0
2017-10-12 13:05:00,55.45,55.48,55.42,55.44,77494.0,44.5724,44.5965,44.5483,44.5643,77494.0
2017-10-12 13:10:00,55.43,55.44,55.41,55.44,76331.0,44.5563,44.5643,44.5402,44.5643,76331.0
2017-10-12 13:15:00,55.44,55.48,55.43,55.47,66292.0,44.5643,44.5965,44.5563,44.5885,66292.0
2017-10-12 13:20:00,55.48,55.5,55.45,55.48,116726.0,44.5965,44.6126,44.5724,44.5965,116726.0
2017-10-12 13:25:00,55.48,55.49,55.43,55.47,127496.0,44.5965,44.6045,44.5563,44.5885,127496.0
2017-10-12 13:30:00,55.47,55.48,55.43,55.46,95004.0,44.5885,44.5965,44.5563,44.5804,95004.0
2017-10-12 13:35:00,55.46,55.51,55.46,55.49,84226.0,44.5804,44.6206,44.5804,44.6045,84226.0
2017-10-12 13:40:00,55.49,55.51,55.48,55.49,95988.0,44.6045,44.6206,44.5965,44.6045,95988.0
2017-10-12 13:45:00,55.48,55.49,55.41,55.42,134598.0,44.5965,44.6045,44.5402,44.5483,134598.0
2017-10-12 13:50:00,55.43,55.44,55.39,55.39,127256.0,44.5563,44.5643,44.5242,44.5242,127256.0
2017-10-12 13:55:00,55.4,55.42,55.39,55.39,73253.0,44.5322,44.5483,44.5242,44.5242,73253.0
2017-10-12 14:00:00,55.39,55.4,55.36,55.38,85225.0,44.5242,44.5322,44.5,44.5161,85225.0
2017-10-12 14:05:00,55.38,55.41,55.36,55.37,102529.0,44.5161,44.5402,44.5,44.5081,102529.0
2017-10-12 14:10:00,55.37,55.39,55.3,55.34,192246.0,44.5081,44.5242,44.4518,44.484,192246.0
2017-10-12 14:15:00,55.34,55.37,55.31,55.32,82783.0,44.484,44.5081,44.4599,44.4679,82783.0
2017-10-12 14:20:00,55.31,55.37,55.31,55.36,137111.0,44.4599,44.5081,44.4599,44.5,137111.0
2017-10-12 14:25:00,55.35,55.4,55.35,55.38,118095.0,44.492,44.5322,44.492,44.5161,118095.0
2017-10-12 14:30:00,55.37,55.38,55.31,55.32,89619.0,44.5081,44.5161,44.4599,44.4679,89619.0
2017-10-12 14:35:00,55.32,55.34,55.3,55.3,86990.0,44.4679,44.484,44.4518,44.4518,86990.0
2017-10-12 14:40:00,55.31,55.33,55.29,55.3,136577.0,44.4599,44.4759,44.4438,44.4518,136577.0
2017-10-12 14:45:00,55.29,55.3,55.16,55.16,131205.0,44.4438,44.4518,44.3393,44.3393,131205.0
2017-10-12 14:50:00,55.16,55.17,55.06,55.15,358487.0,44.3393,44.3473,44.2589,44.3312,358487.0
2017-10-12 14:55:00,55.15,55.22,55.12,55.21,158037.0,44.3312,44.3875,44.3071,44.3795,158037.0
2017-10-12 15:00:00,55.21,55.21,55.14,55.14,145684.0,44.3795,44.3795,44.3232,44.3232,145684.0
2017-10-12 15:05:00,55.15,55.18,55.14,55.18,121179.0,44.3312,44.3554,44.3232,44.3554,121179.0
2017-10-12 15:10:00,55.18,55.24,55.16,55.23,274215.0,44.3554,44.4036,44.3393,44.3955,274215.0
2017-10-12 15:15:00,55.23,55.29,55.22,55.27,367541.0,44.3955,44.4438,44.3875,44.4277,367541.0
2017-10-12 15:20:00,55.27,55.34,55.25,55.33,244999.0,44.4277,44.484,44.4116,44.4759,244999.0
2017-10-12 15:25:00,55.33,55.35,55.27,55.27,218264.0,44.4759,44.492,44.4277,44.4277,218264.0
2017-10-12 15:30:00,55.28,55.28,55.22,55.24,181777.0,44.4357,44.4357,44.3875,44.4036,181777.0
2017-10-12 15:35:00,55.25,55.26,55.18,55.2,395323.0,44.4116,44.4197,44.3554,44.3714,395323.0
2017-10-12 15:40:00,55.2,55.22,55.14,55.16,234874.0,44.3714,44.3875,44.3232,44.3393,234874.0
2017-10-12 15:45:00,55.16,55.19,55.15,55.16,332143.0,44.3393,44.3634,44.3312,44.3393,332143.0
2017-10-12 15:50:00,55.17,55.18,55.13,55.16,368163.0,44.3473,44.3554,44.3152,44.3393,368163.0
2017-10-12 15:55:00,55.17,55.2,55.11,55.18,1013647.0,44.3473,44.3714,44.2991,44.3554,1013647.0
2017-10-13 09:30:00,53.49,53.66,53.21,53.22,1843234.0,42.9969,43.1335,42.7718,42.7798,1843234.0
2017-10-13 09:35:00,53.22,53.23,52.84,53.0,1327689.0,42.7798,42.7879,42.4744,42.603,1327689.0
2017-10-13 09:40:00,53.0,53.29,52.92,53.14,751854.0,42.603,42.8361,42.5387,42.7155,751854.0
2017-10-13 09:45:00,53.14,53.31,53.08,53.25,709855.0,42.7155,42.8522,42.6673,42.804,709855.0
2017-10-13 09:50:00,53.26,53.41,53.21,53.21,582031.0,42.812,42.9326,42.7718,42.7718,582031.0
2017-10-13 09:55:00,53.21,53.42,53.2,53.36,540521.0,42.7718,42.9406,42.7638,42.8924,540521.0
2017-10-13 10:00:00,53.35,53.62,53.26,53.43,615286.0,42.8843,43.1014,42.812,42.9486,615286.0
2017-10-13 10:05:00,53.42,53.45,53.3,53.43,507082.0,42.9406,42.9647,42.8442,42.9486,507082.0
2017-10-13 10:10:00,53.43,53.44,53.1,53.13,566006.0,42.9486,42.9567,42.6834,42.7075,566006.0
2017-10-13 10:15:00,53.13,53.22,53.06,53.15,623401.0,42.7075,42.7798,42.6512,42.7236,623401.0
2017-10-13 10:20:00,53.16,53.16,53.02,53.09,401251.0,42.7316,42.7316,42.6191,42.6753,401251.0
2017-10-13 10:25:00,53.09,53.12,52.91,53.07,795736.0,42.6753,42.6995,42.5307,42.6593,795736.0
2017-10-13 10:30:00,53.07,53.3,53.05,53.18,500791.0,42.6593,42.8442,42.6432,42.7477,500791.0
2017-10-13 10:35:00,53.18,53.21,53.06,53.15,345683.0,42.7477,42.7718,42.6512,42.7236,345683.0
2017-10-13 10:40:00,53.16,53.54,53.15,53.52,872641.0,42.7316,43.0371,42.7236,43.021,872641.0
2017-10-13 10:45:00,53.52,53.66,53.47,53.53,718348.0,43.021,43.1335,42.9808,43.029,718348.0
2017-10-13 10:50:00,53.52,53.57,53.45,53.48,509768.0,43.021,43.0612,42.9647,42.9888,509768.0
2017-10-13 10:55:00,53.48,53.51,53.41,53.49,321452.0,42.9888,43.013,42.9326,42.9969,321452.0
2017-10-13 11:00:00,53.49,53.57,53.35,53.47,386324.0,42.9969,43.0612,42.8843,42.9808,386324.0
2017-10-13 11:05:00,53.46,53.6,53.46,53.58,434766.0,42.9728,43.0853,42.9728,43.0692,434766.0
2017-10-13 11:10:00,53.58,53.71,53.58,53.66,380949.0,43.0692,43.1737,43.0692,43.1335,380949.0
2017-10-13 11:15:00,53.65,53.66,53.58,53.62,432344.0,43.1255,43.1335,43.0692,43.1014,432344.0
2017-10-13 11:20:00,53.62,53.64,53.5,53.55,232819.0,43.1014,43.1175,43.0049,43.0451,232819.0
2017-10-13 11:25:00,53.55,53.7,53.54,53.57,317551.0,43.0451,43.1657,43.0371,43.0612,317551.0
2017-10-13 11:30:00,53.56,53.6,53.43,53.44,407547.0,43.0531,43.0853,42.9486,42.9567,407547.0
2017-10-13 11:35:00,53.44,53.53,53.43,53.47,195331.0,42.9567,43.029,42.9486,42.9808,195331.0
2017-10-13 11:40:00,53.46,53.52,53.43,53.45,197722.0,42.9728,43.021,42.9486,42.9647,197722.0
2017-10-13 11:45:00,53.46,53.51,53.43,53.47,214410.0,42.9728,43.013,42.9486,42.9808,214410.0
2017-10-13 11:50:00,53.48,53.53,53.45,53.49,147911.0,42.9888,43.029,42.9647,42.9969,147911.0
2017-10-13 11:55:00,53.49,53.52,53.48,53.49,114798.0,42.9969,43.021,42.9888,42.9969,114798.0
2017-10-13 12:00:00,53.49,53.56,53.49,53.53,164091.0,42.9969,43.0531,42.9969,43.029,164091.0
2017-10-13 12:05:00,53.53,53.56,53.5,53.52,117461.0,43.029,43.0531,43.0049,43.021,117461.0
2017-10-13 12:10:00,53.52,53.54,53.48,53.53,162089.0,43.021,43.0371,42.9888,43.029,162089.0
2017-10-13 12:15:00,53.54,53.62,53.53,53.6,218116.0,43.0371,43.1014,43.029,43.0853,218116.0
2017-10-13 12:20:00,53.6,53.6,53.52,53.53,328374.0,43.0853,43.0853,43.021,43.029,328374.0
2017-10-13 12:25:00,53.53,53.55,53.43,53.45,406690.0,43.029,43.0451,42.9486,42.9647,406690.0
2017-10-13 12:30:00,53.45,53.47,53.35,53.41,292962.0,42.9647,42.9808,42.8843,42.9326,292962.0
2017-10-13 12:35:00,53.42,53.42,53.28,53.29,231702.0,42.9406,42.9406,42.8281,42.8361,231702.0
2017-10-13 12:40:00,53.29,53.35,53.28,53.29,213410.0,42.8361,42.8843,42.8281,42.8361,213410.0
2017-10-13 12:45:00,53.3,53.32,53.26,53.31,195344.0,42.8442,42.8602,42.812,42.8522,195344.0
2017-10-13 12:50:00,53.32,53.36,53.29,53.35,298552.0,42.8602,42.8924,42.8361,42.8843,298552.0
2017-10-13 12:55:00,53.35,53.41,53.34,53.37,371239.0,42.8843,42.9326,42.8763,42.9004,371239.0
2017-10-13 13:00:00,53.38,53.48,53.37,53.43,218216.0,42.9085,42.9888,42.9004,42.9486,218216.0
2017-10-13 13:05:00,53.43,53.44,53.37,53.39,138887.0,42.9486,42.9567,42.9004,42.9165,138887.0
2017-10-13 13:10:00,53.38,53.39,53.35,53.39,112549.0,42.9085,42.9165,42.8843,42.9165,112549.0
2017-10-13 13:15:00,53.39,53.43,53.31,53.38,204110.0,42.9165,42.9486,42.8522,42.9085,204110.0
2017-10-13 13:20:00,53.38,53.38,53.36,53.37,140603.0,42.9085,42.9085,42.8924,42.9004,140603.0
2017-10-13 13:25:00,53.37,53.44,53.37,53.41,231353.0,42.9004,42.9567,42.9004,42.9326,231353.0
2017-10-13 13:30:00,53.4,53.42,53.32,53.34,128461.0,42.9245,42.9406,42.8602,42.8763,128461.0
2017-10-13 13:35:00,53.34,53.38,53.34,53.38,129303.0,42.8763,42.9085,42.8763,42.9085,129303.0
2017-10-13 13:40:00,53.37,53.38,53.3,53.31,208527.0,42.9004,42.9085,42.8442,42.8522,208527.0
2017-10-13 13:45:00,53.31,53.34,53.3,53.31,203953.0,42.8522,42.8763,42.8442,42.8522,203953.0
2017-10-13 13:50:00,53.32,53.39,53.31,53.38,155421.0,42.8602,42.9165,42.8522,42.9085,155421.0
2017-10-13 13:55:00,53.38,53.44,53.38,53.39,234938.0,42.9085,42.9567,42.9085,42.9165,234938.0
2017-10-13 14:00:00,53.38,53.44,53.38,53.4,148869.0,42.9085,42.9567,42.9085,42.9245,148869.0
2017-10-13 14:05:00,53.4,53.47,53.4,53.45,148050.0,42.9245,42.9808,42.9245,42.9647,148050.0
2017-10-13 14:10:00,53.45,53.46,53.37,53.41,107503.0,42.9647,42.9728,42.9004,42.9326,107503.0
2017-10-13 14:15:00,53.42,53.5,53.41,53.46,298902.0,42.9406,43.0049,42.9326,42.9728,298902.0
2017-10-13 14:20:00,53.46,53.53,53.45,53.45,204810.0,42.9728,43.029,42.9647,42.9647,204810.0
2017-10-13 14:25:00,53.46,53.46,53.35,53.35,136306.0,42.9728,42.9728,42.8843,42.8843,136306.0
2017-10-13 14:30:00,53.35,53.41,53.34,53.41,192404.0,42.8843,42.9326,42.8763,42.9326,192404.0
2017-10-13 14:35:00,53.41,53.45,53.38,53.39,117214.0,42.9326,42.9647,42.9085,42.9165,117214.0
2017-10-13 14:40:00,53.4,53.44,53.38,53.39,211786.0,42.9245,42.9567,42.9085,42.9165,211786.0
2017-10-13 14:45:00,53.38,53.43,53.38,53.43,400242.0,42.9085,42.9486,42.9085,42.9486,400242.0
2017-10-13 14:50:00,53.43,53.55,53.42,53.52,205426.0,42.9486,43.0451,42.9406,43.021,205426.0
2017-10-13 14:55:00,53.52,53.53,53.46,53.46,111554.0,43.021,43.029,42.9728,42.9728,111554.0
2017-10-13 15:00:00,53.47,53.47,53.4,53.42,284480.0,42.9808,42.9808,42.9245,42.9406,284480.0
2017-10-13 15:05:00,53.41,53.49,53.41,53.46,380344.0,42.9326,42.9969,42.9326,42.9728,380344.0
2017-10-13 15:10:00,53.46,53.51,53.44,53.46,190440.0,42.9728,43.013,42.9567,42.9728,190440.0
2017-10-13 15:15:00,53.46,53.52,53.45,53.49,252884.0,42.9728,43.021,42.9647,42.9969,252884.0
2017-10-13 15:20:00,53.5,53.62,53.49,53.6,295053.0,43.0049,43.1014,42.9969,43.0853,295053.0
2017-10-13 15:25:00,53.6,53.66,53.58,53.64,273794.0,43.0853,43.1335,43.0692,43.1175,273794.0
2017-10-13 15:30:00,53.65,53.69,53.57,53.65,613671.0,43.1255,43.1576,43.0612,43.1255,613671.0
2017-10-13 15:35:00,53.64,53.69,53.61,53.67,403557.0,43.1175,43.1576,43.0933,43.1416,403557.0
2017-10-13 15:40:00,53.68,53.68,53.53,53.53,668559.0,43.1496,43.1496,43.029,43.029,668559.0
2017-10-13 15:45:00,53.53,53.59,53.52,53.53,629521.0,43.029,43.0773,43.021,43.029,629521.0
2017-10-13 15:50:00,53.52,53.6,53.51,53.59,743423.0,43.021,43.0853,43.013,43.0773,743423.0
2017-10-13 15:55:00,53.59,53.69,53.52,53.69,1865181.0,43.0773,43.1576,43.021,43.1576,1865181.0
2017-10-16 09:30:00,53.65,53.97,53.62,53.79,831593.0,43.1255,43.3827,43.1014,43.238,831593.0
2017-10-16 09:35:00,53.79,53.85,53.72,53.76,279193.0,43.238,43.2863,43.1818,43.2139,279193.0
2017-10-16 09:40:00,53.75,53.81,53.7,53.7,344986.0,43.2059,43.2541,43.1657,43.1657,344986.0
2017-10-16 09:45:00,53.7,53.75,53.65,53.71,313465.0,43.1657,43.2059,43.1255,43.1737,313465.0
2017-10-16 09:50:00,53.72,53.74,53.67,53.73,767281.0,43.1818,43.1978,43.1416,43.1898,767281.0
2017-10-16 09:55:00,53.73,53.73,53.54,53.56,480352.0,43.1898,43.1898,43.0371,43.0531,480352.0
2017-10-16 10:00:00,53.56,53.73,53.55,53.72,506661.0,43.0531,43.1898,43.0451,43.1818,506661.0
2017-10-16 10:05:00,53.73,53.76,53.66,53.69,276106.0,43.1898,43.2139,43.1335,43.1576,276106.0
2017-10-16 10:10:00,53.69,53.9,53.67,53.81,316253.0,43.1576,43.3264,43.1416,43.2541,316253.0
2017-10-16 10:15:00,53.81,53.85,53.66,53.68,298344.0,43.2541,43.2863,43.1335,43.1496,298344.0
2017-10-16 10:20:00,53.67,53.67,53.52,53.52,254315.0,43.1416,43.1416,43.021,43.021,254315.0
2017-10-16 10:25:00,53.53,53.56,53.48,53.48,184618.0,43.029,43.0531,42.9888,42.9888,184618.0
2017-10-16 10:30:00,53.48,53.56,53.48,53.53,181112.0,42.9888,43.0531,42.9888,43.029,181112.0
2017-10-16 10:35:00,53.54,53.55,53.49,53.52,203145.0,43.0371,43.0451,42.9969,43.021,203145.0
2017-10-16 10:40:00,53.52,53.53,53.47,53.51,185303.0,43.021,43.029,42.9808,43.013,185303.0
2017-10-16 10:45:00,53.5,53.51,53.45,53.51,175167.0,43.0049,43.013,42.9647,43.013,175167.0
2017-10-16 10:50:00,53.51,53.59,53.43,53.44,315469.0,43.013,43.0773,42.9486,42.9567,315469.0
2017-10-16 10:55:00,53.44,53.47,53.42,53.45,176417.0,42.9567,42.9808,42.9406,42.9647,176417.0
2017-10-16 11:00:00,53.45,53.53,53.44,53.5,120408.0,42.9647,43.029,42.9567,43.0049,120408.0
2017-10-16 11:05:00,53.51,53.63,53.51,53.59,224374.0,43.013,43.1094,43.013,43.0773,224374.0
2017-10-16 11:10:00,53.59,53.63,53.58,53.62,135272.0,43.0773,43.1094,43.0692,43.1014,135272.0
2017-10-16 11:15:00,53.62,53.68,53.56,53.68,115697.0,43.1014,43.1496,43.0531,43.1496,115697.0
2017-10-16 11:20:00,53.68,53.7,53.63,53.67,109281.0,43.1496,43.1657,43.1094,43.1416,109281.0
2017-10-16 11:25:00,53.68,53.74,53.63,53.71,126258.0,43.1496,43.1978,43.1094,43.1737,126258.0
2017-10-16 11:30:00,53.7,53.73,53.67,53.7,114124.0,43.1657,43.1898,43.1416,43.1657,114124.0
2017-10-16 11:35:00,53.7,53.73,53.67,53.72,107740.0,43.1657,43.1898,43.1416,43.1818,107740.0
2017-10-16 11:40:00,53.72,53.73,53.64,53.65,166433.0,43.1818,43.1898,43.1175,43.1255,166433.0
2017-10-16 11:45:00,53.65,53.71,53.65,53.7,180626.0,43.1255,43.1737,43.1255,43.1657,180626.0
2017-10-16 11:50:00,53.71,53.78,53.7,53.75,183319.0,43.1737,43.23,43.1657,43.2059,183319.0
2017-10-16 11:55:00,53.75,53.76,53.65,53.66,153176.0,43.2059,43.2139,43.1255,43.1335,153176.0
2017-10-16 12:00:00,53.67,53.74,53.65,53.74,124742.0,43.1416,43.1978,43.1255,43.1978,124742.0
2017-10-16 12:05:00,53.73,53.74,53.66,53.66,98493.0,43.1898,43.1978,43.1335,43.1335,98493.0
2017-10-16 12:10:00,53.66,53.75,53.66,53.72,115128.0,43.1335,43.2059,43.1335,43.1818,115128.0
2017-10-16 12:15:00,53.72,53.81,53.69,53.8,141736.0,43.1818,43.2541,43.1576,43.2461,141736.0
2017-10-16 12:20:00,53.79,53.81,53.77,53.81,155245.0,43.238,43.2541,43.222,43.2541,155245.0
2017-10-16 12:25:00,53.81,53.82,53.76,53.79,282896.0,43.2541,43.2621,43.2139,43.238,282896.0
2017-10-16 12:30:00,53.79,53.8,53.76,53.78,154630.0,43.238,43.2461,43.2139,43.23,154630.0
2017-10-16 12:35:00,53.78,53.85,53.77,53.82,337970.0,43.23,43.2863,43.222,43.2621,337970.0
2017-10-16 12:40:00,53.82,53.82,53.74,53.76,263989.0,43.2621,43.2621,43.1978,43.2139,263989.0
2017-10-16 12:45:00,53.76,53.83,53.76,53.82,100782.0,43.2139,43.2702,43.2139,43.2621,100782.0
2017-10-16 12:50:00,53.82,53.87,53.8,53.84,167359.0,43.2621,43.3023,43.2461,43.2782,167359.0
2017-10-16 12:55:00,53.84,53.88,53.81,53.88,99728.0,43.2782,43.3104,43.2541,43.3104,99728.0
2017-10-16 13:00:00,53.88,53.9,53.83,53.86,203172.0,43.3104,43.3264,43.2702,43.2943,203172.0
2017-10-16 13:05:00,53.86,53.87,53.78,53.81,325022.0,43.2943,43.3023,43.23,43.2541,325022.0
2017-10-16 13:10:00,53.81,53.81,53.73,53.77,157929.0,43.2541,43.2541,43.1898,43.222,157929.0
2017-10-16 13:15:00,53.76,53.84,53.76,53.82,224531.0,43.2139,43.2782,43.2139,43.2621,224531.0
2017-10-16 13:20:00,53.83,53.83,53.77,53.78,98083.0,43.2702,43.2702,43.222,43.23,98083.0
2017-10-16 13:25:00,53.78,53.82,53.78,53.79,94560.0,43.23,43.2621,43.23,43.238,94560.0
2017-10-16 13:30:00,53.79,53.8,53.75,53.79,311849.0,43.238,43.2461,43.2059,43.238,311849.0
2017-10-16 13:35:00,53.79,53.8,53.77,53.78,66101.0,43.238,43.2461,43.222,43.23,66101.0
2017-10-16 13:40:00,53.78,53.78,53.74,53.76,75183.0,43.23,43.23,43.1978,43.2139,75183.0
2017-10-16 13:45:00,53.75,53.85,53.75,53.8,225835.0,43.2059,43.2863,43.2059,43.2461,225835.0
2017-10-16 13:50:00,53.8,53.82,53.78,53.8,247037.0,43.2461,43.2621,43.23,43.2461,247037.0
2017-10-16 13:55:00,53.8,53.83,53.76,53.76,95234.0,43.2461,43.2702,43.2139,43.2139,95234.0
2017-10-16 14:00:00,53.77,53.83,53.76,53.81,127753.0,43.222,43.2702,43.2139,43.2541,127753.0
2017-10-16 14:05:00,53.81,53.81,53.75,53.8,93113.0,43.2541,43.2541,43.2059,43.2461,93113.0
2017-10-16 14:10:00,53.8,53.83,53.73,53.79,212206.0,43.2461,43.2702,43.1898,43.238,212206.0
2017-10-16 14:15:00,53.79,53.8,53.76,53.77,239105.0,43.238,43.2461,43.2139,43.222,239105.0
2017-10-16 14:20:00,53.78,53.81,53.72,53.72,116107.0,43.23,43.2541,43.1818,43.1818,116107.0
2017-10-16 14:25:00,53.71,53.77,53.7,53.74,137293.0,43.1737,43.222,43.1657,43.1978,137293.0
2017-10-16 14:30:00,53.74,53.74,53.65,53.67,153463.0,43.1978,43.1978,43.1255,43.1416,153463.0
2017-10-16 14:35:00,53.67,53.69,53.64,53.65,261528.0,43.1416,43.1576,43.1175,43.1255,261528.0
2017-10-16 14:40:00,53.65,53.67,53.63,53.63,416318.0,43.1255,43.1416,43.1094,43.1094,416318.0
2017-10-16 14:45:00,53.63,53.63,53.59,53.59,168230.0,43.1094,43.1094,43.0773,43.0773,168230.0
2017-10-16 14:50:00,53.6,53.6,53.56,53.58,183104.0,43.0853,43.0853,43.0531,43.0692,183104.0
2017-10-16 14:55:00,53.57,53.6,53.51,53.52,232215.0,43.0612,43.0853,43.013,43.021,232215.0
2017-10-16 15:00:00,53.52,53.62,53.51,53.61,227299.0,43.021,43.1014,43.013,43.0933,227299.0
2017-10-16 15:05:00,53.61,53.63,53.55,53.6,291995.0,43.0933,43.1094,43.0451,43.0853,291995.0
2017-10-16 15:10:00,53.61,53.67,53.6,53.66,224000.0,43.0933,43.1416,43.0853,43.1335,224000.0
2017-10-16 15:15:00,53.66,53.69,53.62,53.63,250602.0,43.1335,43.1576,43.1014,43.1094,250602.0
2017-10-16 15:20:00,53.63,53.72,53.63,53.71,385029.0,43.1094,43.1818,43.1094,43.1737,385029.0
2017-10-16 15:25:00,53.72,53.75,53.69,53.72,238984.0,43.1818,43.2059,43.1576,43.1818,238984.0
2017-10-16 15:30:00,53.72,53.78,53.71,53.77,858631.0,43.1818,43.23,43.1737,43.222,858631.0
2017-10-16 15:35:00,53.76,53.78,53.71,53.75,423362.0,43.2139,43.23,43.1737,43.2059,423362.0
2017-10-16 15:40:00,53.75,53.81,53.75,53.75,308739.0,43.2059,43.2541,43.2059,43.2059,308739.0
2017-10-16 15:45:00,53.75,53.79,53.72,53.77,618473.0,43.2059,43.238,43.1818,43.222,618473.0
2017-10-16 15:50:00,53.77,53.82,53.76,53.79,591824.0,43.222,43.2621,43.2139,43.238,591824.0
2017-10-16 15:55:00,53.79,53.81,53.76,53.78,1064413.0,43.238,43.2541,43.2139,43.23,1064413.0
2017-10-17 09:30:00,53.98,54.0,53.82,53.91,615740.0,43.3908,43.4068,43.2621,43.3345,615740.0
2017-10-17 09:35:00,53.91,53.91,53.72,53.73,360737.0,43.3345,43.3345,43.1818,43.1898,360737.0
2017-10-17 09:40:00,53.72,53.74,53.55,53.57,488960.0,43.1818,43.1978,43.0451,43.0612,488960.0
2017-10-17 09:45:00,53.56,53.6,53.52,53.52,226836.0,43.0531,43.0853,43.021,43.021,226836.0
2017-10-17 09:50:00,53.52,53.57,53.5,53.51,260917.0,43.021,43.0612,43.0049,43.013,260917.0
2017-10-17 09:55:00,53.51,53.62,53.45,53.45,445660.0,43.013,43.1014,42.9647,42.9647,445660.0
2017-10-17 10:00:00,53.45,53.59,53.44,53.55,268734.0,42.9647,43.0773,42.9567,43.0451,268734.0
2017-10-17 10:05:00,53.55,53.58,53.45,53.54,251206.0,43.0451,43.0692,42.9647,43.0371,251206.0
2017-10-17 10:10:00,53.54,53.6,53.5,53.6,235911.0,43.0371,43.0853,43.0049,43.0853,235911.0
2017-10-17 10:15:00,53.59,53.64,53.57,53.61,183758.0,43.0773,43.1175,43.0612,43.0933,183758.0
2017-10-17 10:20:00,53.6,53.64,53.57,53.64,201061.0,43.0853,43.1175,43.0612,43.1175,201061.0
2017-10-17 10:25:00,53.63,53.64,53.55,53.55,133951.0,43.1094,43.1175,43.0451,43.0451,133951.0
2017-10-17 10:30:00,53.55,53.56,53.44,53.44,147245.0,43.0451,43.0531,42.9567,42.9567,147245.0
2017-10-17 10:35:00,53.44,53.5,53.37,53.39,337585.0,42.9567,43.0049,42.9004,42.9165,337585.0
2017-10-17 10:40:00,53.39,53.4,53.34,53.37,290011.0,42.9165,42.9245,42.8763,42.9004,290011.0
2017-10-17 10:45:00,53.37,53.4,53.32,53.36,235313.0,42.9004,42.9245,42.8602,42.8924,235313.0
2017-10-17 10:50:00,53.36,53.4,53.34,53.4,205380.0,42.8924,42.9245,42.8763,42.9245,205380.0
2017-10-17 10:55:00,53.4,53.45,53.38,53.45,236615.0,42.9245,42.9647,42.9085,42.9647,236615.0
2017-10-17 11:00:00,53.45,53.56,53.41,53.53,232694.0,42.9647,43.0531,42.9326,43.029,232694.0
2017-10-17 11:05:00,53.54,53.56,53.48,53.52,199508.0,43.0371,43.0531,42.9888,43.021,199508.0
2017-10-17 11:10:00,53.52,53.56,53.5,53.54,124762.0,43.021,43.0531,43.0049,43.0371,124762.0
2017-10-17 11:15:00,53.53,53.56,53.5,53.54,186584.0,43.029,43.0531,43.0049,43.0371,186584.0
2017-10-17 11:20:00,53.54,53.55,53.5,53.51,93167.0,43.0371,43.0451,43.0049,43.013,93167.0
2017-10-17 11:25:00,53.5,53.51,53.46,53.51,161635.0,43.0049,43.013,42.9728,43.013,161635.0
2017-10-17 11:30:00,53.51,53.51,53.43,53.48,201374.0,43.013,43.013,42.9486,42.9888,201374.0
2017-10-17 11:35:00,53.47,53.5,53.46,53.48,78381.0,42.9808,43.0049,42.9728,42.9888,78381.0
2017-10-17 11:40:00,53.48,53.5,53.48,53.48,90833.0,42.9888,43.0049,42.9888,42.9888,90833.0
2017-10-17 11:45:00,53.48,53.48,53.4,53.45,136126.0,42.9888,42.9888,42.9245,42.9647,136126.0
2017-10-17 11:50:00,53.46,53.46,53.42,53.43,136184.0,42.9728,42.9728,42.9406,42.9486,136184.0
2017-10-17 11:55:00,53.44,53.49,53.42,53.48,120727.0,42.9567,42.9969,42.9406,42.9888,120727.0
2017-10-17 12:00:00,53.48,53.5,53.45,53.47,121301.0,42.9888,43.0049,42.9647,42.9808,121301.0
2017-10-17 12:05:00,53.48,53.53,53.47,53.49,122666.0,42.9888,43.029,42.9808,42.9969,122666.0
2017-10-17 12:10:00,53.5,53.5,53.45,53.45,72932.0,43.0049,43.0049,42.9647,42.9647,72932.0
2017-10-17 12:15:00,53.45,53.48,53.44,53.46,86719.0,42.9647,42.9888,42.9567,42.9728,86719.0
2017-10-17 12:20:00,53.46,53.48,53.44,53.46,122628.0,42.9728,42.9888,42.9567,42.9728,122628.0
2017-10-17 12:25:00,53.46,53.5,53.45,53.48,87550.0,42.9728,43.0049,42.9647,42.9888,87550.0
2017-10-17 12:30:00,53.49,53.49,53.44,53.45,91643.0,42.9969,42.9969,42.9567,42.9647,91643.0
2017-10-17 12:35:00,53.44,53.49,53.44,53.47,108834.0,42.9567,42.9969,42.9567,42.9808,108834.0
2017-10-17 12:40:00,53.47,53.48,53.46,53.47,57611.0,42.9808,42.9888,42.9728,42.9808,57611.0
2017-10-17 12:45:00,53.46,53.47,53.42,53.42,100109.0,42.9728,42.9808,42.9406,42.9406,100109.0
2017-10-17 12:50:00,53.42,53.47,53.42,53.46,89009.0,42.9406,42.9808,42.9406,42.9728,89009.0
2017-10-17 12:55:00,53.46,53.47,53.44,53.44,87702.0,42.9728,42.9808,42.9567,42.9567,87702.0
2017-10-17 13:00:00,53.44,53.46,53.41,53.41,140655.0,42.9567,42.9728,42.9326,42.9326,140655.0
2017-10-17 13:05:00,53.41,53.45,53.4,53.41,101357.0,42.9326,42.9647,42.9245,42.9326,101357.0
2017-10-17 13:10:00,53.41,53.45,53.4,53.44,91882.0,42.9326,42.9647,42.9245,42.9567,91882.0
2017-10-17 13:15:00,53.44,53.46,53.43,53.44,82834.0,42.9567,42.9728,42.9486,42.9567,82834.0
2017-10-17 13:20:00,53.44,53.46,53.43,53.44,57309.0,42.9567,42.9728,42.9486,42.9567,57309.0
2017-10-17 13:25:00,53.43,53.45,53.42,53.44,99861.0,42.9486,42.9647,42.9406,42.9567,99861.0
2017-10-17 13:30:00,53.44,53.44,53.35,53.36,234719.0,42.9567,42.9567,42.8843,42.8924,234719.0
2017-10-17 13:35:00,53.35,53.38,53.34,53.38,543377.0,42.8843,42.9085,42.8763,42.9085,543377.0
2017-10-17 13:40:00,53.38,53.38,53.34,53.37,257800.0,42.9085,42.9085,42.8763,42.9004,257800.0
2017-10-17 13:45:00,53.37,53.39,53.33,53.34,143435.0,42.9004,42.9165,42.8683,42.8763,143435.0
2017-10-17 13:50:00,53.34,53.36,53.34,53.34,112390.0,42.8763,42.8924,42.8763,42.8763,112390.0
2017-10-17 13:55:00,53.35,53.36,53.29,53.3,137878.0,42.8843,42.8924,42.8361,42.8442,137878.0
2017-10-17 14:00:00,53.3,53.32,53.27,53.31,124238.0,42.8442,42.8602,42.82,42.8522,124238.0
2017-10-17 14:05:00,53.32,53.34,53.3,53.32,230905.0,42.8602,42.8763,42.8442,42.8602,230905.0
2017-10-17 14:10:00,53.31,53.38,53.31,53.37,196758.0,42.8522,42.9085,42.8522,42.9004,196758.0
2017-10-17 14:15:00,53.38,53.4,53.36,53.39,120758.0,42.9085,42.9245,42.8924,42.9165,120758.0
2017-10-17 14:20:00,53.4,53.4,53.34,53.36,107323.0,42.9245,42.9245,42.8763,42.8924,107323.0
2017-10-17 14:25:00,53.36,53.38,53.34,53.35,114241.0,42.8924,42.9085,42.8763,42.8843,114241.0
2017-10-17 14:30:00,53.34,53.36,53.33,53.34,75573.0,42.8763,42.8924,42.8683,42.8763,75573.0
2017-10-17 14:35:00,53.33,53.33,53.29,53.32,132981.0,42.8683,42.8683,42.8361,42.8602,132981.0
2017-10-17 14:40:00,53.32,53.32,53.26,53.27,132163.0,42.8602,42.8602,42.812,42.82,132163.0
2017-10-17 14:45:00,53.27,53.3,53.25,53.25,129267.0,42.82,42.8442,42.804,42.804,129267.0
2017-10-17 14:50:00,53.26,53.26,53.21,53.26,202834.0,42.812,42.812,42.7718,42.812,202834.0
2017-10-17 14:55:00,53.26,53.28,53.24,53.26,132013.0,42.812,42.8281,42.7959,42.812,132013.0
2017-10-17 15:00:00,53.27,53.28,53.24,53.27,183253.0,42.82,42.8281,42.7959,42.82,183253.0
2017-10-17 15:05:00,53.28,53.28,53.23,53.24,170339.0,42.8281,42.8281,42.7879,42.7959,170339.0
2017-10-17 15:10:00,53.25,53.29,53.23,53.24,221480.0,42.804,42.8361,42.7879,42.7959,221480.0
2017-10-17 15:15:00,53.24,53.25,53.2,53.21,210900.0,42.7959,42.804,42.7638,42.7718,210900.0
2017-10-17 15:20:00,53.21,53.24,53.2,53.22,216167.0,42.7718,42.7959,42.7638,42.7798,216167.0
2017-10-17 15:25:00,53.22,53.22,53.18,53.18,250267.0,42.7798,42.7798,42.7477,42.7477,250267.0
2017-10-17 15:30:00,53.19,53.24,53.18,53.22,312191.0,42.7557,42.7959,42.7477,42.7798,312191.0
2017-10-17 15:35:00,53.23,53.25,53.21,53.25,180134.0,42.7879,42.804,42.7718,42.804,180134.0
2017-10-17 15:40:00,53.25,53.26,53.19,53.2,407016.0,42.804,42.812,42.7557,42.7638,407016.0
2017-10-17 15:45:00,53.19,53.23,53.19,53.2,432186.0,42.7557,42.7879,42.7557,42.7638,432186.0
2017-10-17 15:50:00,53.2,53.21,53.12,53.14,535077.0,42.7638,42.7718,42.6995,42.7155,535077.0
2017-10-17 15:55:00,53.14,53.19,53.14,53.18,1006687.0,42.7155,42.7557,42.7155,42.7477,1006687.0
2017-10-18 09:30:00,53.41,53.51,53.32,53.46,568127.0,42.9326,43.013,42.8602,42.9728,568127.0
2017-10-18 09:35:00,53.47,53.5,53.39,53.49,610515.0,42.9808,43.0049,42.9165,42.9969,610515.0
2017-10-18 09:40:00,53.49,53.51,53.37,53.49,314100.0,42.9969,43.013,42.9004,42.9969,314100.0
2017-10-18 09:45:00,53.49,53.52,53.46,53.48,225535.0,42.9969,43.021,42.9728,42.9888,225535.0
2017-10-18 09:50:00,53.48,53.52,53.45,53.51,360092.0,42.9888,43.021,42.9647,43.013,360092.0
2017-10-18 09:55:00,53.51,53.57,53.51,53.57,297914.0,43.013,43.0612,43.013,43.0612,297914.0
2017-10-18 10:00:00,53.57,53.67,53.56,53.63,356160.0,43.0612,43.1416,43.0531,43.1094,356160.0
2017-10-18 10:05:00,53.62,53.63,53.59,53.6,312924.0,43.1014,43.1094,43.0773,43.0853,312924.0
2017-10-18 10:10:00,53.6,53.65,53.59,53.64,542464.0,43.0853,43.1255,43.0773,43.1175,542464.0
2017-10-18 10:15:00,53.64,53.7,53.64,53.68,279625.0,43.1175,43.1657,43.1175,43.1496,279625.0
2017-10-18 10:20:00,53.68,53.73,53.66,53.73,251882.0,43.1496,43.1898,43.1335,43.1898,251882.0
2017-10-18 10:25:00,53.72,53.84,53.72,53.84,180003.0,43.1818,43.2782,43.1818,43.2782,180003.0
2017-10-18 10:30:00,53.84,53.85,53.8,53.81,464130.0,43.2782,43.2863,43.2461,43.2541,464130.0
2017-10-18 10:35:00,53.82,53.86,53.81,53.83,238064.0,43.2621,43.2943,43.2541,43.2702,238064.0
2017-10-18 10:40:00,53.83,53.98,53.82,53.97,307599.0,43.2702,43.3908,43.2621,43.3827,307599.0
2017-10-18 10:45:00,53.96,54.03,53.92,53.95,366771.0,43.3747,43.4309,43.3425,43.3666,366771.0
2017-10-18 10:50:00,53.95,54.02,53.95,54.02,255882.0,43.3666,43.4229,43.3666,43.4229,255882.0
2017-10-18 10:55:00,54.01,54.03,53.98,54.01,396224.0,43.4149,43.4309,43.3908,43.4149,396224.0
2017-10-18 11:00:00,54.02,54.05,53.99,54.0,250786.0,43.4229,43.447,43.3988,43.4068,250786.0
2017-10-18 11:05:00,54.01,54.04,53.99,54.03,304978.0,43.4149,43.439,43.3988,43.4309,304978.0
2017-10-18 11:10:00,54.04,54.04,53.97,53.98,333870.0,43.439,43.439,43.3827,43.3908,333870.0
2017-10-18 11:15:00,53.97,53.99,53.95,53.96,133060.0,43.3827,43.3988,43.3666,43.3747,133060.0
2017-10-18 11:20:00,53.96,54.0,53.94,53.98,155154.0,43.3747,43.4068,43.3586,43.3908,155154.0
2017-10-18 11:25:00,53.98,54.04,53.98,54.02,102989.0,43.3908,43.439,43.3908,43.4229,102989.0
2017-10-18 11:30:00,54.03,54.03,53.99,53.99,167502.0,43.4309,43.4309,43.3988,43.3988,167502.0
2017-10-18 11:35:00,54.0,54.02,53.99,54.02,123728.0,43.4068,43.4229,43.3988,43.4229,123728.0
2017-10-18 11:40:00,54.01,54.03,53.97,53.97,184524.0,43.4149,43.4309,43.3827,43.3827,184524.0
2017-10-18 11:45:00,53.97,54.03,53.97,54.02,108983.0,43.3827,43.4309,43.3827,43.4229,108983.0
2017-10-18 11:50:00,54.02,54.06,54.01,54.01,225733.0,43.4229,43.4551,43.4149,43.4149,225733.0
2017-10-18 11:55:00,54.02,54.06,54.01,54.05,137042.0,43.4229,43.4551,43.4149,43.447,137042.0
2017-10-18 12:00:00,54.05,54.07,54.01,54.03,96785.0,43.447,43.4631,43.4149,43.4309,96785.0
2017-10-18 12:05:00,54.04,54.05,54.01,54.01,67042.0,43.439,43.447,43.4149,43.4149,67042.0
2017-10-18 12:10:00,54.01,54.05,53.98,54.01,121166.0,43.4149,43.447,43.3908,43.4149,121166.0
2017-10-18 12:15:00,54.02,54.02,54.01,54.01,46551.0,43.4229,43.4229,43.4149,43.4149,46551.0
2017-10-18 12:20:00,54.01,54.02,53.97,53.97,46303.0,43.4149,43.4229,43.3827,43.3827,46303.0
2017-10-18 12:25:00,53.98,54.0,53.97,53.98,78755.0,43.3908,43.4068,43.3827,43.3908,78755.0
2017-10-18 12:30:00,53.98,54.01,53.94,53.94,99794.0,43.3908,43.4149,43.3586,43.3586,99794.0
2017-10-18 12:35:00,53.94,53.96,53.94,53.96,45632.0,43.3586,43.3747,43.3586,43.3747,45632.0
2017-10-18 12:40:00,53.96,54.02,53.95,54.02,266749.0,43.3747,43.4229,43.3666,43.4229,266749.0
2017-10-18 12:45:00,54.01,54.04,54.0,54.02,222348.0,43.4149,43.439,43.4068,43.4229,222348.0
2017-10-18 12:50:00,54.01,54.01,54.0,54.0,35779.0,43.4149,43.4149,43.4068,43.4068,35779.0
2017-10-18 12:55:00,54.0,54.03,54.0,54.01,175675.0,43.4068,43.4309,43.4068,43.4149,175675.0
2017-10-18 13:00:00,54.01,54.06,54.0,54.01,235039.0,43.4149,43.4551,43.4068,43.4149,235039.0
2017-10-18 13:05:00,54.01,54.01,53.98,53.98,121727.0,43.4149,43.4149,43.3908,43.3908,121727.0
2017-10-18 13:10:00,53.98,53.99,53.95,53.95,79380.0,43.3908,43.3988,43.3666,43.3666,79380.0
2017-10-18 13:15:00,53.96,53.96,53.91,53.91,161907.0,43.3747,43.3747,43.3345,43.3345,161907.0
2017-10-18 13:20:00,53.91,53.92,53.9,53.91,70477.0,43.3345,43.3425,43.3264,43.3345,70477.0
2017-10-18 13:25:00,53.91,53.93,53.9,53.91,52186.0,43.3345,43.3506,43.3264,43.3345,52186.0
2017-10-18 13:30:00,53.91,53.91,53.86,53.89,188982.0,43.3345,43.3345,43.2943,43.3184,188982.0
2017-10-18 13:35:00,53.89,53.9,53.83,53.83,99353.0,43.3184,43.3264,43.2702,43.2702,99353.0
2017-10-18 13:40:00,53.83,53.83,53.82,53.82,35267.0,43.2702,43.2702,43.2621,43.2621,35267.0
2017-10-18 13:45:00,53.83,53.84,53.8,53.83,141007.0,43.2702,43.2782,43.2461,43.2702,141007.0
2017-10-18 13:50:00,53.83,53.84,53.77,53.77,108674.0,43.2702,43.2782,43.222,43.222,108674.0
2017-10-18 13:55:00,53.77,53.79,53.77,53.77,104222.0,43.222,43.238,43.222,43.222,104222.0
2017-10-18 14:00:00,53.77,53.82,53.77,53.79,118694.0,43.222,43.2621,43.222,43.238,118694.0
2017-10-18 14:05:00,53.79,53.81,53.76,53.76,154775.0,43.238,43.2541,43.2139,43.2139,154775.0
2017-10-18 14:10:00,53.76,53.77,53.73,53.74,120319.0,43.2139,43.222,43.1898,43.1978,120319.0
2017-10-18 14:15:00,53.75,53.76,53.72,53.75,155976.0,43.2059,43.2139,43.1818,43.2059,155976.0
2017-10-18 14:20:00,53.74,53.76,53.69,53.73,196400.0,43.1978,43.2139,43.1576,43.1898,196400.0
2017-10-18 14:25:00,53.74,53.75,53.71,53.73,93899.0,43.1978,43.2059,43.1737,43.1898,93899.0
2017-10-18 14:30:00,53.73,53.74,53.58,53.64,333748.0,43.1898,43.1978,43.0692,43.1175,333748.0
2017-10-18 14:35:00,53.65,53.67,53.62,53.62,153488.0,43.1255,43.1416,43.1014,43.1014,153488.0
2017-10-18 14:40:00,53.62,53.63,53.6,53.6,172643.0,43.1014,43.1094,43.0853,43.0853,172643.0
2017-10-18 14:45:00,53.61,53.61,53.51,53.58,510804.0,43.0933,43.0933,43.013,43.0692,510804.0
2017-10-18 14:50:00,53.58,53.58,53.54,53.54,160104.0,43.0692,43.0692,43.0371,43.0371,160104.0
2017-10-18 14:55:00,53.55,53.55,53.53,53.54,57945.0,43.0451,43.0451,43.029,43.0371,57945.0
2017-10-18 15:00:00,53.53,53.54,53.5,53.53,315561.0,43.029,43.0371,43.0049,43.029,315561.0
2017-10-18 15:05:00,53.53,53.59,53.52,53.57,252593.0,43.029,43.0773,43.021,43.0612,252593.0
2017-10-18 15:10:00,53.57,53.61,53.56,53.61,173215.0,43.0612,43.0933,43.0531,43.0933,173215.0
2017-10-18 15:15:00,53.61,53.65,53.6,53.62,284623.0,43.0933,43.1255,43.0853,43.1014,284623.0
2017-10-18 15:20:00,53.62,53.67,53.61,53.62,215355.0,43.1014,43.1416,43.0933,43.1014,215355.0
2017-10-18 15:25:00,53.62,53.63,53.53,53.55,262842.0,43.1014,43.1094,43.029,43.0451,262842.0
2017-10-18 15:30:00,53.54,53.61,53.54,53.6,230753.0,43.0371,43.0933,43.0371,43.0853,230753.0
2017-10-18 15:35:00,53.59,53.61,53.53,53.53,217159.0,43.0773,43.0933,43.029,43.029,217159.0
2017-10-18 15:40:00,53.54,53.58,53.5,53.58,463073.0,43.0371,43.0692,43.0049,43.0692,463073.0
2017-10-18 15:45:00,53.57,53.61,53.55,53.56,473297.0,43.0612,43.0933,43.0451,43.0531,473297.0
2017-10-18 15:50:00,53.56,53.58,53.5,53.5,423116.0,43.0531,43.0692,43.0049,43.0049,423116.0
2017-10-18 15:55:00,53.51,53.51,53.4,53.42,1193624.0,43.013,43.013,42.9245,42.9406,1193624.0
2017-10-19 09:30:00,53.11,53.24,53.0,53.22,440080.0,42.6914,42.7959,42.603,42.7798,440080.0
2017-10-19 09:35:00,53.22,53.34,53.2,53.31,219023.0,42.7798,42.8763,42.7638,42.8522,219023.0
2017-10-19 09:40:00,53.3,53.37,53.27,53.31,192988.0,42.8442,42.9004,42.82,42.8522,192988.0
2017-10-19 09:45:00,53.31,53.45,53.31,53.43,150166.0,42.8522,42.9647,42.8522,42.9486,150166.0
2017-10-19 09:50:00,53.43,53.56,53.42,53.53,148003.0,42.9486,43.0531,42.9406,43.029,148003.0
2017-10-19 09:55:00,53.53,53.55,53.42,53.52,133223.0,43.029,43.0451,42.9406,43.021,133223.0
2017-10-19 10:00:00,53.52,53.54,53.42,53.5,117002.0,43.021,43.0371,42.9406,43.0049,117002.0
2017-10-19 10:05:00,53.5,53.52,53.42,53.44,149318.0,43.0049,43.021,42.9406,42.9567,149318.0
2017-10-19 10:10:00,53.44,53.52,53.41,53.49,158587.0,42.9567,43.021,42.9326,42.9969,158587.0
2017-10-19 10:15:00,53.49,53.54,53.48,53.5,115506.0,42.9969,43.0371,42.9888,43.0049,115506.0
2017-10-19 10:20:00,53.5,53.5,53.42,53.46,179661.0,43.0049,43.0049,42.9406,42.9728,179661.0
2017-10-19 10:25:00,53.46,53.49,53.42,53.46,108911.0,42.9728,42.9969,42.9406,42.9728,108911.0
2017-10-19 10:30:00,53.46,53.49,53.42,53.43,121062.0,42.9728,42.9969,42.9406,42.9486,121062.0
2017-10-19 10:35:00,53.43,53.43,53.33,53.38,164024.0,42.9486,42.9486,42.8683,42.9085,164024.0
2017-10-19 10:40:00,53.38,53.41,53.37,53.38,104884.0,42.9085,42.9326,42.9004,42.9085,104884.0
2017-10-19 10:45:00,53.39,53.48,53.38,53.48,200835.0,42.9165,42.9888,42.9085,42.9888,200835.0
2017-10-19 10:50:00,53.49,53.54,53.47,53.49,111346.0,42.9969,43.0371,42.9808,42.9969,111346.0
2017-10-19 10:55:00,53.5,53.53,53.47,53.5,104819.0,43.0049,43.029,42.9808,43.0049,104819.0
2017-10-19 11:00:00,53.5,53.55,53.47,53.51,172789.0,43.0049,43.0451,42.9808,43.013,172789.0
2017-10-19 11:05:00,53.51,53.52,53.47,53.48,198062.0,43.013,43.021,42.9808,42.9888,198062.0
2017-10-19 11:10:00,53.48,53.55,53.47,53.51,154667.0,42.9888,43.0451,42.9808,43.013,154667.0
2017-10-19 11:15:00,53.51,53.55,53.5,53.55,99869.0,43.013,43.0451,43.0049,43.0451,99869.0
2017-10-19 11:20:00,53.55,53.57,53.51,53.52,100327.0,43.0451,43.0612,43.013,43.021,100327.0
2017-10-19 11:25:00,53.52,53.57,53.47,53.54,130236.0,43.021,43.0612,42.9808,43.0371,130236.0
2017-10-19 11:30:00,53.55,53.57,53.53,53.56,122442.0,43.0451,43.0612,43.029,43.0531,122442.0
2017-10-19 11:35:00,53.55,53.59,53.55,53.56,67035.0,43.0451,43.0773,43.0451,43.0531,67035.0
2017-10-19 11:40:00,53.56,53.58,53.54,53.56,74362.0,43.0531,43.0692,43.0371,43.0531,74362.0
2017-10-19 11:45:00,53.56,53.59,53.53,53.55,130253.0,43.0531,43.0773,43.029,43.0451,130253.0
2017-10-19 11:50:00,53.55,53.56,53.54,53.54,41858.0,43.0451,43.0531,43.0371,43.0371,41858.0
2017-10-19 11:55:00,53.54,53.54,53.48,53.53,78446.0,43.0371,43.0371,42.9888,43.029,78446.0
2017-10-19 12:00:00,53.52,53.53,53.49,53.51,51801.0,43.021,43.029,42.9969,43.013,51801.0
2017-10-19 12:05:00,53.51,53.57,53.5,53.54,86527.0,43.013,43.0612,43.0049,43.0371,86527.0
2017-10-19 12:10:00,53.54,53.58,53.52,53.57,90268.0,43.0371,43.0692,43.021,43.0612,90268.0
2017-10-19 12:15:00,53.58,53.64,53.54,53.63,179879.0,43.0692,43.1175,43.0371,43.1094,179879.0
2017-10-19 12:20:00,53.62,53.65,53.62,53.63,98397.0,43.1014,43.1255,43.1014,43.1094,98397.0
2017-10-19 12:25:00,53.63,53.66,53.63,53.64,53934.0,43.1094,43.1335,43.1094,43.1175,53934.0
2017-10-19 12:30:00,53.64,53.65,53.62,53.63,55231.0,43.1175,43.1255,43.1014,43.1094,55231.0
2017-10-19 12:35:00,53.62,53.65,53.6,53.61,115098.0,43.1014,43.1255,43.0853,43.0933,115098.0
2017-10-19 12:40:00,53.61,53.64,53.6,53.61,81051.0,43.0933,43.1175,43.0853,43.0933,81051.0
2017-10-19 12:45:00,53.62,53.66,53.61,53.63,108559.0,43.1014,43.1335,43.0933,43.1094,108559.0
2017-10-19 12:50:00,53.63,53.64,53.6,53.61,59123.0,43.1094,43.1175,43.0853,43.0933,59123.0
2017-10-19 12:55:00,53.61,53.64,53.6,53.64,82021.0,43.0933,43.1175,43.0853,43.1175,82021.0
2017-10-19 13:00:00,53.65,53.73,53.64,53.72,106777.0,43.1255,43.1898,43.1175,43.1818,106777.0
2017-10-19 13:05:00,53.72,53.72,53.67,53.68,84710.0,43.1818,43.1818,43.1416,43.1496,84710.0
2017-10-19 13:10:00,53.68,53.72,53.67,53.71,84115.0,43.1496,43.1818,43.1416,43.1737,84115.0
2017-10-19 13:15:00,53.71,53.73,53.7,53.73,78687.0,43.1737,43.1898,43.1657,43.1898,78687.0
2017-10-19 13:20:00,53.72,53.77,53.7,53.77,161978.0,43.1818,43.222,43.1657,43.222,161978.0
2017-10-19 13:25:00,53.77,53.79,53.7,53.74,125717.0,43.222,43.238,43.1657,43.1978,125717.0
2017-10-19 13:30:00,53.74,53.75,53.72,53.72,57109.0,43.1978,43.2059,43.1818,43.1818,57109.0
2017-10-19 13:35:00,53.73,53.74,53.71,53.73,76987.0,43.1898,43.1978,43.1737,43.1898,76987.0
2017-10-19 13:40:00,53.73,53.8,53.73,53.79,107661.0,43.1898,43.2461,43.1898,43.238,107661.0
2017-10-19 13:45:00,53.78,53.82,53.78,53.81,108292.0,43.23,43.2621,43.23,43.2541,108292.0
2017-10-19 13:50:00,53.81,53.82,53.76,53.76,145522.0,43.2541,43.2621,43.2139,43.2139,145522.0
2017-10-19 13:55:00,53.77,53.79,53.76,53.77,92660.0,43.222,43.238,43.2139,43.222,92660.0
2017-10-19 14:00:00,53.78,53.79,53.76,53.78,62595.0,43.23,43.238,43.2139,43.23,62595.0
2017-10-19 14:05:00,53.77,53.79,53.74,53.77,153982.0,43.222,43.238,43.1978,43.222,153982.0
2017-10-19 14:10:00,53.78,53.79,53.76,53.77,97768.0,43.23,43.238,43.2139,43.222,97768.0
2017-10-19 14:15:00,53.77,53.82,53.77,53.8,103035.0,43.222,43.2621,43.222,43.2461,103035.0
2017-10-19 14:20:00,53.8,53.81,53.77,53.77,126112.0,43.2461,43.2541,43.222,43.222,126112.0
2017-10-19 14:25:00,53.77,53.82,53.73,53.79,193831.0,43.222,43.2621,43.1898,43.238,193831.0
2017-10-19 14:30:00,53.79,53.81,53.79,53.8,71838.0,43.238,43.2541,43.238,43.2461,71838.0
2017-10-19 14:35:00,53.79,53.85,53.79,53.82,159246.0,43.238,43.2863,43.238,43.2621,159246.0
2017-10-19 14:40:00,53.83,53.87,53.82,53.87,107081.0,43.2702,43.3023,43.2621,43.3023,107081.0
2017-10-19 14:45:00,53.86,53.93,53.85,53.92,256881.0,43.2943,43.3506,43.2863,43.3425,256881.0
2017-10-19 14:50:00,53.92,53.93,53.91,53.91,93423.0,43.3425,43.3506,43.3345,43.3345,93423.0
2017-10-19 14:55:00,53.91,53.92,53.83,53.86,184579.0,43.3345,43.3425,43.2702,43.2943,184579.0
2017-10-19 15:00:00,53.87,53.88,53.84,53.84,92678.0,43.3023,43.3104,43.2782,43.2782,92678.0
2017-10-19 15:05:00,53.85,53.87,53.84,53.85,145486.0,43.2863,43.3023,43.2782,43.2863,145486.0
2017-10-19 15:10:00,53.85,53.88,53.85,53.86,120202.0,43.2863,43.3104,43.2863,43.2943,120202.0
2017-10-19 15:15:00,53.86,53.87,53.82,53.82,135411.0,43.2943,43.3023,43.2621,43.2621,135411.0
2017-10-19 15:20:00,53.82,53.83,53.81,53.81,100963.0,43.2621,43.2702,43.2541,43.2541,100963.0
2017-10-19 15:25:00,53.81,53.83,53.81,53.82,114243.0,43.2541,43.2702,43.2541,43.2621,114243.0
2017-10-19 15:30:00,53.82,53.85,53.79,53.79,227740.0,43.2621,43.2863,43.238,43.238,227740.0
2017-10-19 15:35:00,53.79,53.79,53.73,53.73,114286.0,43.238,43.238,43.1898,43.1898,114286.0
2017-10-19 15:40:00,53.73,53.74,53.72,53.72,100628.0,43.1898,43.1978,43.1818,43.1818,100628.0
2017-10-19 15:45:00,53.72,53.73,53.67,53.72,376264.0,43.1818,43.1898,43.1416,43.1818,376264.0
2017-10-19 15:50:00,53.72,53.74,53.69,53.7,216489.0,43.1818,43.1978,43.1576,43.1657,216489.0
2017-10-19 15:55:00,53.71,53.76,53.7,53.76,745001.0,43.1737,43.2139,43.1657,43.2139,745001.0
2017-10-20 09:30:00,54.21,54.29,54.04,54.26,1381593.0,43.5756,43.6399,43.439,43.6158,1381593.0
2017-10-20 09:35:00,54.27,54.27,54.12,54.25,455554.0,43.6239,43.6239,43.5033,43.6078,455554.0
2017-10-20 09:40:00,54.25,54.33,54.2,54.27,282339.0,43.6078,43.6721,43.5676,43.6239,282339.0
2017-10-20 09:45:00,54.27,54.36,54.21,54.28,361810.0,43.6239,43.6962,43.5756,43.6319,361810.0
2017-10-20 09:50:00,54.28,54.53,54.28,54.52,588829.0,43.6319,43.8329,43.6319,43.8248,588829.0
2017-10-20 09:55:00,54.52,54.66,54.5,54.62,466176.0,43.8248,43.9374,43.8087,43.9052,466176.0
2017-10-20 10:00:00,54.62,54.72,54.56,54.71,490460.0,43.9052,43.9856,43.857,43.9776,490460.0
2017-10-20 10:05:00,54.72,54.94,54.71,54.93,578931.0,43.9856,44.1624,43.9776,44.1544,578931.0
2017-10-20 10:10:00,54.93,54.96,54.84,54.92,492947.0,44.1544,44.1785,44.0821,44.1464,492947.0
2017-10-20 10:15:00,54.92,54.95,54.85,54.85,435570.0,44.1464,44.1705,44.0901,44.0901,435570.0
2017-10-20 10:20:00,54.84,54.91,54.8,54.88,298928.0,44.0821,44.1383,44.0499,44.1142,298928.0
2017-10-20 10:25:00,54.89,54.9,54.8,54.82,260942.0,44.1222,44.1303,44.0499,44.066,260942.0
2017-10-20 10:30:00,54.82,54.82,54.76,54.77,270553.0,44.066,44.066,44.0177,44.0258,270553.0
2017-10-20 10:35:00,54.78,54.78,54.67,54.7,187840.0,44.0338,44.0338,43.9454,43.9695,187840.0
2017-10-20 10:40:00,54.69,54.71,54.49,54.5,200280.0,43.9615,43.9776,43.8007,43.8087,200280.0
2017-10-20 10:45:00,54.5,54.61,54.49,54.59,177251.0,43.8087,43.8972,43.8007,43.8811,177251.0
2017-10-20 10:50:00,54.59,54.67,54.58,54.66,156285.0,43.8811,43.9454,43.8731,43.9374,156285.0
2017-10-20 10:55:00,54.67,54.76,54.66,54.69,228339.0,43.9454,44.0177,43.9374,43.9615,228339.0
2017-10-20 11:00:00,54.7,54.76,54.69,54.72,181085.0,43.9695,44.0177,43.9615,43.9856,181085.0
2017-10-20 11:05:00,54.71,54.75,54.7,54.75,198346.0,43.9776,44.0097,43.9695,44.0097,198346.0
2017-10-20 11:10:00,54.74,54.75,54.69,54.73,193718.0,44.0017,44.0097,43.9615,43.9936,193718.0
2017-10-20 11:15:00,54.73,54.76,54.67,54.7,356721.0,43.9936,44.0177,43.9454,43.9695,356721.0
2017-10-20 11:20:00,54.7,54.74,54.69,54.7,162636.0,43.9695,44.0017,43.9615,43.9695,162636.0
2017-10-20 11:25:00,54.71,54.72,54.69,54.7,127501.0,43.9776,43.9856,43.9615,43.9695,127501.0
2017-10-20 11:30:00,54.7,54.75,54.69,54.74,312712.0,43.9695,44.0097,43.9615,44.0017,312712.0
2017-10-20 11:35:00,54.74,54.76,54.71,54.71,225719.0,44.0017,44.0177,43.9776,43.9776,225719.0
2017-10-20 11:40:00,54.72,54.77,54.71,54.76,179239.0,43.9856,44.0258,43.9776,44.0177,179239.0
2017-10-20 11:45:00,54.75,54.83,54.75,54.83,168266.0,44.0097,44.074,44.0097,44.074,168266.0
2017-10-20 11:50:00,54.82,54.84,54.81,54.83,161049.0,44.066,44.0821,44.0579,44.074,161049.0
2017-10-20 11:55:00,54.85,54.89,54.84,54.89,113540.0,44.0901,44.1222,44.0821,44.1222,113540.0
2017-10-20 12:00:00,54.88,54.9,54.84,54.86,127674.0,44.1142,44.1303,44.0821,44.0981,127674.0
2017-10-20 12:05:00,54.85,54.86,54.82,54.85,292869.0,44.0901,44.0981,44.066,44.0901,292869.0
2017-10-20 12:10:00,54.84,54.85,54.79,54.83,367658.0,44.0821,44.0901,44.0419,44.074,367658.0
2017-10-20 12:15:00,54.83,54.84,54.81,54.83,294616.0,44.074,44.0821,44.0579,44.074,294616.0
2017-10-20 12:20:00,54.84,54.9,54.83,54.86,152013.0,44.0821,44.1303,44.074,44.0981,152013.0
2017-10-20 12:25:00,54.86,54.92,54.86,54.91,92383.0,44.0981,44.1464,44.0981,44.1383,92383.0
2017-10-20 12:30:00,54.91,54.92,54.86,54.9,186288.0,44.1383,44.1464,44.0981,44.1303,186288.0
2017-10-20 12:35:00,54.9,54.99,54.9,54.98,164512.0,44.1303,44.2026,44.1303,44.1946,164512.0
2017-10-20 12:40:00,54.99,54.99,54.94,54.95,211245.0,44.2026,44.2026,44.1624,44.1705,211245.0
2017-10-20 12:45:00,54.95,55.0,54.95,54.98,158337.0,44.1705,44.2107,44.1705,44.1946,158337.0
2017-10-20 12:50:00,54.98,55.04,54.98,55.02,241483.0,44.1946,44.2428,44.1946,44.2267,241483.0
2017-10-20 12:55:00,55.02,55.03,54.81,54.87,698928.0,44.2267,44.2348,44.0579,44.1062,698928.0
2017-10-20 13:00:00,54.87,54.98,54.85,54.95,324527.0,44.1062,44.1946,44.0901,44.1705,324527.0
2017-10-20 13:05:00,54.94,55.04,54.89,55.03,220353.0,44.1624,44.2428,44.1222,44.2348,220353.0
2017-10-20 13:10:00,55.03,55.07,54.96,54.98,204665.0,44.2348,44.2669,44.1785,44.1946,204665.0
2017-10-20 13:15:00,54.98,55.0,54.88,54.94,235121.0,44.1946,44.2107,44.1142,44.1624,235121.0
2017-10-20 13:20:00,54.95,55.02,54.94,54.99,309293.0,44.1705,44.2267,44.1624,44.2026,309293.0
2017-10-20 13:25:00,54.98,55.03,54.98,55.01,189196.0,44.1946,44.2348,44.1946,44.2187,189196.0
2017-10-20 13:30:00,55.01,55.02,54.99,55.01,251280.0,44.2187,44.2267,44.2026,44.2187,251280.0
2017-10-20 13:35:00,55.01,55.02,54.99,54.99,172057.0,44.2187,44.2267,44.2026,44.2026,172057.0
2017-10-20 13:40:00,54.99,55.03,54.99,55.02,100210.0,44.2026,44.2348,44.2026,44.2267,100210.0
2017-10-20 13:45:00,55.02,55.04,54.99,55.02,159280.0,44.2267,44.2428,44.2026,44.2267,159280.0
2017-10-20 13:50:00,55.03,55.03,54.99,55.0,165229.0,44.2348,44.2348,44.2026,44.2107,165229.0
2017-10-20 13:55:00,55.0,55.02,54.95,54.98,142261.0,44.2107,44.2267,44.1705,44.1946,142261.0
2017-10-20 14:00:00,54.98,55.0,54.97,54.98,112219.0,44.1946,44.2107,44.1865,44.1946,112219.0
2017-10-20 14:05:00,54.98,55.01,54.98,55.0,130103.0,44.1946,44.2187,44.1946,44.2107,130103.0
2017-10-20 14:10:00,54.99,55.01,54.94,54.97,178469.0,44.2026,44.2187,44.1624,44.1865,178469.0
2017-10-20 14:15:00,54.97,54.99,54.91,54.96,442958.0,44.1865,44.2026,44.1383,44.1785,442958.0
2017-10-20 14:20:00,54.96,55.0,54.95,54.95,150741.0,44.1785,44.2107,44.1705,44.1705,150741.0
2017-10-20 14:25:00,54.95,54.97,54.94,54.96,120651.0,44.1705,44.1865,44.1624,44.1785,120651.0
2017-10-20 14:30:00,54.96,54.98,54.93,54.95,330200.0,44.1785,44.1946,44.1544,44.1705,330200.0
2017-10-20 14:35:00,54.95,54.96,54.84,54.84,153728.0,44.1705,44.1785,44.0821,44.0821,153728.0
2017-10-20 14:40:00,54.85,54.85,54.77,54.78,100355.0,44.0901,44.0901,44.0258,44.0338,100355.0
2017-10-20 14:45:00,54.78,54.8,54.76,54.77,217375.0,44.0338,44.0499,44.0177,44.0258,217375.0
2017-10-20 14:50:00,54.77,54.81,54.73,54.78,184419.0,44.0258,44.0579,43.9936,44.0338,184419.0
2017-10-20 14:55:00,54.78,54.81,54.75,54.8,174058.0,44.0338,44.0579,44.0097,44.0499,174058.0
2017-10-20 15:00:00,54.81,54.85,54.77,54.84,165309.0,44.0579,44.0901,44.0258,44.0821,165309.0
2017-10-20 15:05:00,54.83,54.89,54.83,54.87,135619.0,44.074,44.1222,44.074,44.1062,135619.0
2017-10-20 15:10:00,54.87,54.92,54.84,54.87,214768.0,44.1062,44.1464,44.0821,44.1062,214768.0
2017-10-20 15:15:00,54.86,54.94,54.84,54.87,365893.0,44.0981,44.1624,44.0821,44.1062,365893.0
2017-10-20 15:20:00,54.87,54.91,54.87,54.9,86354.0,44.1062,44.1383,44.1062,44.1303,86354.0
2017-10-20 15:25:00,54.89,54.92,54.88,54.9,160845.0,44.1222,44.1464,44.1142,44.1303,160845.0
2017-10-20 15:30:00,54.91,54.92,54.86,54.89,243502.0,44.1383,44.1464,44.0981,44.1222,243502.0
2017-10-20 15:35:00,54.9,54.92,54.89,54.9,323670.0,44.1303,44.1464,44.1222,44.1303,323670.0
2017-10-20 15:40:00,54.89,54.94,54.88,54.94,345075.0,44.1222,44.1624,44.1142,44.1624,345075.0
2017-10-20 15:45:00,54.94,54.95,54.81,54.81,716031.0,44.1624,44.1705,44.0579,44.0579,716031.0
2017-10-20 15:50:00,54.82,54.87,54.81,54.87,723354.0,44.066,44.1062,44.0579,44.1062,723354.0
2017-10-20 15:55:00,54.87,54.92,54.8,54.92,1281135.0,44.1062,44.1464,44.0499,44.1464,1281135.0
2017-10-23 09:30:00,54.75,54.95,54.71,54.94,778551.0,44.0097,44.1705,43.9776,44.1624,778551.0
2017-10-23 09:35:00,54.94,54.95,54.8,54.89,420831.0,44.1624,44.1705,44.0499,44.1222,420831.0
2017-10-23 09:40:00,54.89,54.94,54.84,54.91,464209.0,44.1222,44.1624,44.0821,44.1383,464209.0
2017-10-23 09:45:00,54.92,54.98,54.9,54.95,271758.0,44.1464,44.1946,44.1303,44.1705,271758.0
2017-10-23 09:50:00,54.96,54.97,54.88,54.95,500762.0,44.1785,44.1865,44.1142,44.1705,500762.0
2017-10-23 09:55:00,54.95,55.05,54.92,55.02,276736.0,44.1705,44.2509,44.1464,44.2267,276736.0
2017-10-23 10:00:00,55.01,55.02,54.9,54.91,230398.0,44.2187,44.2267,44.1303,44.1383,230398.0
2017-10-23 10:05:00,54.91,54.92,54.8,54.9,176703.0,44.1383,44.1464,44.0499,44.1303,176703.0
2017-10-23 10:10:00,54.91,54.92,54.8,54.85,278457.0,44.1383,44.1464,44.0499,44.0901,278457.0
2017-10-23 10:15:00,54.84,54.87,54.79,54.82,202235.0,44.0821,44.1062,44.0419,44.066,202235.0
2017-10-23 10:20:00,54.82,54.91,54.81,54.87,130894.0,44.066,44.1383,44.0579,44.1062,130894.0
2017-10-23 10:25:00,54.87,54.91,54.85,54.9,123811.0,44.1062,44.1383,44.0901,44.1303,123811.0
2017-10-23 10:30:00,54.9,54.92,54.85,54.89,183075.0,44.1303,44.1464,44.0901,44.1222,183075.0
2017-10-23 10:35:00,54.89,54.9,54.86,54.9,88102.0,44.1222,44.1303,44.0981,44.1303,88102.0
2017-10-23 10:40:00,54.9,54.91,54.88,54.89,125990.0,44.1303,44.1383,44.1142,44.1222,125990.0
2017-10-23 10:45:00,54.89,54.91,54.85,54.86,174519.0,44.1222,44.1383,44.0901,44.0981,174519.0
2017-10-23 10:50:00,54.86,54.9,54.85,54.9,112217.0,44.0981,44.1303,44.0901,44.1303,112217.0
2017-10-23 10:55:00,54.9,54.92,54.89,54.91,179717.0,44.1303,44.1464,44.1222,44.1383,179717.0
2017-10-23 11:00:00,54.91,54.92,54.89,54.9,179172.0,44.1383,44.1464,44.1222,44.1303,179172.0
2017-10-23 11:05:00,54.9,54.91,54.89,54.91,146203.0,44.1303,44.1383,44.1222,44.1383,146203.0
2017-10-23 11:10:00,54.91,54.92,54.87,54.9,83551.0,44.1383,44.1464,44.1062,44.1303,83551.0
2017-10-23 11:15:00,54.9,54.91,54.89,54.91,119107.0,44.1303,44.1383,44.1222,44.1383,119107.0
2017-10-23 11:20:00,54.91,54.92,54.89,54.91,171986.0,44.1383,44.1464,44.1222,44.1383,171986.0
2017-10-23 11:25:00,54.91,54.92,54.89,54.91,215450.0,44.1383,44.1464,44.1222,44.1383,215450.0
2017-10-23 11:30:00,54.91,54.92,54.84,54.87,158788.0,44.1383,44.1464,44.0821,44.1062,158788.0
2017-10-23 11:35:00,54.87,54.9,54.8,54.8,94185.0,44.1062,44.1303,44.0499,44.0499,94185.0
2017-10-23 11:40:00,54.8,54.88,54.79,54.87,214781.0,44.0499,44.1142,44.0419,44.1062,214781.0
2017-10-23 11:45:00,54.88,54.9,54.87,54.89,137456.0,44.1142,44.1303,44.1062,44.1222,137456.0
2017-10-23 11:50:00,54.89,54.91,54.88,54.9,102055.0,44.1222,44.1383,44.1142,44.1303,102055.0
2017-10-23 11:55:00,54.89,54.91,54.88,54.91,147473.0,44.1222,44.1383,44.1142,44.1383,147473.0
2017-10-23 12:00:00,54.91,54.94,54.89,54.92,192949.0,44.1383,44.1624,44.1222,44.1464,192949.0
2017-10-23 12:05:00,54.91,54.92,54.89,54.91,90775.0,44.1383,44.1464,44.1222,44.1383,90775.0
2017-10-23 12:10:00,54.91,54.92,54.87,54.9,481256.0,44.1383,44.1464,44.1062,44.1303,481256.0
2017-10-23 12:15:00,54.9,54.9,54.82,54.83,127142.0,44.1303,44.1303,44.066,44.074,127142.0
2017-10-23 12:20:00,54.83,54.92,54.83,54.88,387689.0,44.074,44.1464,44.074,44.1142,387689.0
2017-10-23 12:25:00,54.88,54.91,54.87,54.91,47098.0,44.1142,44.1383,44.1062,44.1383,47098.0
2017-10-23 12:30:00,54.9,54.91,54.88,54.91,75278.0,44.1303,44.1383,44.1142,44.1383,75278.0
2017-10-23 12:35:00,54.91,54.91,54.85,54.87,101502.0,44.1383,44.1383,44.0901,44.1062,101502.0
2017-10-23 12:40:00,54.87,54.89,54.86,54.89,60675.0,44.1062,44.1222,44.0981,44.1222,60675.0
2017-10-23 12:45:00,54.88,54.89,54.86,54.87,53446.0,44.1142,44.1222,44.0981,44.1062,53446.0
2017-10-23 12:50:00,54.87,54.9,54.86,54.88,60231.0,44.1062,44.1303,44.0981,44.1142,60231.0
2017-10-23 12:55:00,54.88,54.9,54.87,54.88,53353.0,44.1142,44.1303,44.1062,44.1142,53353.0
2017-10-23 13:00:00,54.89,54.89,54.82,54.83,87540.0,44.1222,44.1222,44.066,44.074,87540.0
2017-10-23 13:05:00,54.83,54.86,54.82,54.85,302205.0,44.074,44.0981,44.066,44.0901,302205.0
2017-10-23 13:10:00,54.85,54.86,54.8,54.8,48571.0,44.0901,44.0981,44.0499,44.0499,48571.0
2017-10-23 13:15:00,54.8,54.85,54.8,54.85,84607.0,44.0499,44.0901,44.0499,44.0901,84607.0
2017-10-23 13:20:00,54.85,54.87,54.84,54.86,301834.0,44.0901,44.1062,44.0821,44.0981,301834.0
2017-10-23 13:25:00,54.86,54.91,54.86,54.88,487949.0,44.0981,44.1383,44.0981,44.1142,487949.0
2017-10-23 13:30:00,54.88,54.89,54.81,54.82,99255.0,44.1142,44.1222,44.0579,44.066,99255.0
2017-10-23 13:35:00,54.81,54.84,54.8,54.83,88718.0,44.0579,44.0821,44.0499,44.074,88718.0
2017-10-23 13:40:00,54.83,54.84,54.82,54.84,42992.0,44.074,44.0821,44.066,44.0821,42992.0
2017-10-23 13:45:00,54.84,54.88,54.83,54.85,106139.0,44.0821,44.1142,44.074,44.0901,106139.0
2017-10-23 13:50:00,54.85,54.88,54.84,54.87,56812.0,44.0901,44.1142,44.0821,44.1062,56812.0
2017-10-23 13:55:00,54.87,54.88,54.85,54.86,75948.0,44.1062,44.1142,44.0901,44.0981,75948.0
2017-10-23 14:00:00,54.86,54.87,54.83,54.87,74786.0,44.0981,44.1062,44.074,44.1062,74786.0
2017-10-23 14:05:00,54.87,54.93,54.86,54.91,262957.0,44.1062,44.1544,44.0981,44.1383,262957.0
2017-10-23 14:10:00,54.91,54.91,54.83,54.84,84017.0,44.1383,44.1383,44.074,44.0821,84017.0
2017-10-23 14:15:00,54.85,54.85,54.8,54.85,84225.0,44.0901,44.0901,44.0499,44.0901,84225.0
2017-10-23 14:20:00,54.85,54.85,54.84,54.85,184971.0,44.0901,44.0901,44.0821,44.0901,184971.0
2017-10-23 14:25:00,54.84,54.9,54.82,54.89,127620.0,44.0821,44.1303,44.066,44.1222,127620.0
2017-10-23 14:30:00,54.89,54.9,54.84,54.84,116197.0,44.1222,44.1303,44.0821,44.0821,116197.0
2017-10-23 14:35:00,54.85,54.88,54.84,54.87,140920.0,44.0901,44.1142,44.0821,44.1062,140920.0
2017-10-23 14:40:00,54.87,54.89,54.86,54.87,122370.0,44.1062,44.1222,44.0981,44.1062,122370.0
2017-10-23 14:45:00,54.87,54.9,54.86,54.9,147482.0,44.1062,44.1303,44.0981,44.1303,147482.0
2017-10-23 14:50:00,54.9,54.92,54.88,54.91,203882.0,44.1303,44.1464,44.1142,44.1383,203882.0
2017-10-23 14:55:00,54.91,54.93,54.9,54.91,249843.0,44.1383,44.1544,44.1303,44.1383,249843.0
2017-10-23 15:00:00,54.92,54.92,54.88,54.9,123915.0,44.1464,44.1464,44.1142,44.1303,123915.0
2017-10-23 15:05:00,54.9,54.91,54.87,54.89,166241.0,44.1303,44.1383,44.1062,44.1222,166241.0
2017-10-23 15:10:00,54.89,54.92,54.88,54.9,218191.0,44.1222,44.1464,44.1142,44.1303,218191.0
2017-10-23 15:15:00,54.91,54.92,54.89,54.92,219557.0,44.1383,44.1464,44.1222,44.1464,219557.0
2017-10-23 15:20:00,54.92,54.92,54.86,54.87,214313.0,44.1464,44.1464,44.0981,44.1062,214313.0
2017-10-23 15:25:00,54.87,54.9,54.86,54.89,210281.0,44.1062,44.1303,44.0981,44.1222,210281.0
2017-10-23 15:30:00,54.88,54.91,54.87,54.89,373646.0,44.1142,44.1383,44.1062,44.1222,373646.0
2017-10-23 15:35:00,54.89,54.89,54.82,54.89,216690.0,44.1222,44.1222,44.066,44.1222,216690.0
2017-10-23 15:40:00,54.89,54.93,54.87,54.93,611624.0,44.1222,44.1544,44.1062,44.1544,611624.0
2017-10-23 15:45:00,54.93,54.96,54.92,54.92,360003.0,44.1544,44.1785,44.1464,44.1464,360003.0
2017-10-23 15:50:00,54.92,54.93,54.85,54.9,482009.0,44.1464,44.1544,44.0901,44.1303,482009.0
2017-10-23 15:55:00,54.9,54.94,54.84,54.91,927855.0,44.1303,44.1624,44.0821,44.1383,927855.0
2017-10-24 09:30:00,55.0,55.26,55.0,55.24,568504.0,44.2107,44.4197,44.2107,44.4036,568504.0
2017-10-24 09:35:00,55.21,55.29,55.16,55.2,479470.0,44.3795,44.4438,44.3393,44.3714,479470.0
2017-10-24 09:40:00,55.19,55.36,55.18,55.34,409699.0,44.3634,44.5,44.3554,44.484,409699.0
2017-10-24 09:45:00,55.35,55.49,55.32,55.46,425193.0,44.492,44.6045,44.4679,44.5804,425193.0
2017-10-24 09:50:00,55.46,55.48,55.4,55.43,277169.0,44.5804,44.5965,44.5322,44.5563,277169.0
2017-10-24 09:55:00,55.43,55.44,55.3,55.3,331686.0,44.5563,44.5643,44.4518,44.4518,331686.0
2017-10-24 10:00:00,55.3,55.35,55.22,55.28,322044.0,44.4518,44.492,44.3875,44.4357,322044.0
2017-10-24 10:05:00,55.29,55.32,55.27,55.3,261727.0,44.4438,44.4679,44.4277,44.4518,261727.0
2017-10-24 10:10:00,55.3,55.37,55.3,55.36,232981.0,44.4518,44.5081,44.4518,44.5,232981.0
2017-10-24 10:15:00,55.35,55.4,55.32,55.36,248112.0,44.492,44.5322,44.4679,44.5,248112.0
2017-10-24 10:20:00,55.36,55.36,55.3,55.32,155512.0,44.5,44.5,44.4518,44.4679,155512.0
2017-10-24 10:25:00,55.31,55.35,55.3,55.31,112291.0,44.4599,44.492,44.4518,44.4599,112291.0
2017-10-24 10:30:00,55.32,55.33,55.26,55.29,143960.0,44.4679,44.4759,44.4197,44.4438,143960.0
2017-10-24 10:35:00,55.29,55.29,55.22,55.23,201729.0,44.4438,44.4438,44.3875,44.3955,201729.0
2017-10-24 10:40:00,55.22,55.34,55.22,55.32,164882.0,44.3875,44.484,44.3875,44.4679,164882.0
2017-10-24 10:45:00,55.32,55.36,55.31,55.35,214739.0,44.4679,44.5,44.4599,44.492,214739.0
2017-10-24 10:50:00,55.36,55.4,55.34,55.37,236966.0,44.5,44.5322,44.484,44.5081,236966.0
2017-10-24 10:55:00,55.37,55.37,55.34,55.35,110856.0,44.5081,44.5081,44.484,44.492,110856.0
2017-10-24 11:00:00,55.36,55.37,55.34,55.37,214996.0,44.5,44.5081,44.484,44.5081,214996.0
2017-10-24 11:05:00,55.37,55.37,55.31,55.36,127211.0,44.5081,44.5081,44.4599,44.5,127211.0
2017-10-24 11:10:00,55.35,55.35,55.32,55.35,83977.0,44.492,44.492,44.4679,44.492,83977.0
2017-10-24 11:15:00,55.35,55.37,55.33,55.35,184018.0,44.492,44.5081,44.4759,44.492,184018.0
2017-10-24 11:20:00,55.35,55.35,55.28,55.32,236743.0,44.492,44.492,44.4357,44.4679,236743.0
2017-10-24 11:25:00,55.32,55.35,55.27,55.27,135068.0,44.4679,44.492,44.4277,44.4277,135068.0
2017-10-24 11:30:00,55.27,55.31,55.25,55.3,163051.0,44.4277,44.4599,44.4116,44.4518,163051.0
2017-10-24 11:35:00,55.3,55.33,55.29,55.3,145659.0,44.4518,44.4759,44.4438,44.4518,145659.0
2017-10-24 11:40:00,55.3,55.31,55.28,55.29,101318.0,44.4518,44.4599,44.4357,44.4438,101318.0
2017-10-24 11:45:00,55.28,55.35,55.28,55.3,135956.0,44.4357,44.492,44.4357,44.4518,135956.0
2017-10-24 11:50:00,55.3,55.34,55.29,55.29,141232.0,44.4518,44.484,44.4438,44.4438,141232.0
2017-10-24 11:55:00,55.29,55.32,55.27,55.3,83600.0,44.4438,44.4679,44.4277,44.4518,83600.0
2017-10-24 12:00:00,55.3,55.32,55.28,55.3,86861.0,44.4518,44.4679,44.4357,44.4518,86861.0
2017-10-24 12:05:00,55.3,55.34,55.28,55.34,135785.0,44.4518,44.484,44.4357,44.484,135785.0
2017-10-24 12:10:00,55.33,55.35,55.31,55.33,94348.0,44.4759,44.492,44.4599,44.4759,94348.0
2017-10-24 12:15:00,55.32,55.36,55.32,55.35,107497.0,44.4679,44.5,44.4679,44.492,107497.0
2017-10-24 12:20:00,55.35,55.37,55.32,55.35,114872.0,44.492,44.5081,44.4679,44.492,114872.0
2017-10-24 12:25:00,55.35,55.36,55.32,55.34,117648.0,44.492,44.5,44.4679,44.484,117648.0
2017-10-24 12:30:00,55.34,55.35,55.32,55.34,100263.0,44.484,44.492,44.4679,44.484,100263.0
2017-10-24 12:35:00,55.34,55.35,55.32,55.33,50215.0,44.484,44.492,44.4679,44.4759,50215.0
2017-10-24 12:40:00,55.33,55.35,55.31,55.34,85330.0,44.4759,44.492,44.4599,44.484,85330.0
2017-10-24 12:45:00,55.35,55.4,55.34,55.37,166598.0,44.492,44.5322,44.484,44.5081,166598.0
2017-10-24 12:50:00,55.37,55.41,55.36,55.4,62691.0,44.5081,44.5402,44.5,44.5322,62691.0
2017-10-24 12:55:00,55.41,55.41,55.36,55.36,121863.0,44.5402,44.5402,44.5,44.5,121863.0
2017-10-24 13:00:00,55.37,55.37,55.31,55.37,92339.0,44.5081,44.5081,44.4599,44.5081,92339.0
2017-10-24 13:05:00,55.36,55.39,55.34,55.39,76722.0,44.5,44.5242,44.484,44.5242,76722.0
2017-10-24 13:10:00,55.39,55.41,55.37,55.39,111767.0,44.5242,44.5402,44.5081,44.5242,111767.0
2017-10-24 13:15:00,55.4,55.41,55.38,55.4,180100.0,44.5322,44.5402,44.5161,44.5322,180100.0
2017-10-24 13:20:00,55.4,55.45,55.39,55.45,172679.0,44.5322,44.5724,44.5242,44.5724,172679.0
2017-10-24 13:25:00,55.45,55.48,55.42,55.45,122299.0,44.5724,44.5965,44.5483,44.5724,122299.0
2017-10-24 13:30:00,55.45,55.5,55.45,55.49,471098.0,44.5724,44.6126,44.5724,44.6045,471098.0
2017-10-24 13:35:00,55.5,55.51,55.48,55.49,237308.0,44.6126,44.6206,44.5965,44.6045,237308.0
2017-10-24 13:40:00,55.5,55.5,55.46,55.48,203166.0,44.6126,44.6126,44.5804,44.5965,203166.0
2017-10-24 13:45:00,55.48,55.53,55.44,55.53,192633.0,44.5965,44.6367,44.5643,44.6367,192633.0
2017-10-24 13:50:00,55.53,55.53,55.48,55.52,98085.0,44.6367,44.6367,44.5965,44.6287,98085.0
2017-10-24 13:55:00,55.52,55.52,55.44,55.51,154407.0,44.6287,44.6287,44.5643,44.6206,154407.0
2017-10-24 14:00:00,55.51,55.51,55.45,55.48,146863.0,44.6206,44.6206,44.5724,44.5965,146863.0
2017-10-24 14:05:00,55.48,55.53,55.47,55.5,124664.0,44.5965,44.6367,44.5885,44.6126,124664.0
2017-10-24 14:10:00,55.51,55.53,55.5,55.52,96466.0,44.6206,44.6367,44.6126,44.6287,96466.0
2017-10-24 14:15:00,55.53,55.54,55.51,55.52,253861.0,44.6367,44.6447,44.6206,44.6287,253861.0
2017-10-24 14:20:00,55.52,55.55,55.52,55.55,213830.0,44.6287,44.6528,44.6287,44.6528,213830.0
2017-10-24 14:25:00,55.55,55.56,55.53,55.54,139991.0,44.6528,44.6608,44.6367,44.6447,139991.0
2017-10-24 14:30:00,55.55,55.55,55.48,55.48,112502.0,44.6528,44.6528,44.5965,44.5965,112502.0
2017-10-24 14:35:00,55.48,55.51,55.48,55.5,108717.0,44.5965,44.6206,44.5965,44.6126,108717.0
2017-10-24 14:40:00,55.5,55.5,55.48,55.48,42376.0,44.6126,44.6126,44.5965,44.5965,42376.0
2017-10-24 14:45:00,55.48,55.49,55.43,55.45,115457.0,44.5965,44.6045,44.5563,44.5724,115457.0
2017-10-24 14:50:00,55.44,55.45,55.39,55.41,133344.0,44.5643,44.5724,44.5242,44.5402,133344.0
2017-10-24 14:55:00,55.42,55.43,55.4,55.42,92978.0,44.5483,44.5563,44.5322,44.5483,92978.0
2017-10-24 15:00:00,55.42,55.43,55.4,55.41,69848.0,44.5483,44.5563,44.5322,44.5402,69848.0
2017-10-24 15:05:00,55.41,55.47,55.28,55.35,365792.0,44.5402,44.5885,44.4357,44.492,365792.0
2017-10-24 15:10:00,55.35,55.38,55.33,55.36,117817.0,44.492,44.5161,44.4759,44.5,117817.0
2017-10-24 15:15:00,55.37,55.38,55.36,55.37,120447.0,44.5081,44.5161,44.5,44.5081,120447.0
2017-10-24 15:20:00,55.36,55.42,55.36,55.41,200041.0,44.5,44.5483,44.5,44.5402,200041.0
2017-10-24 15:25:00,55.41,55.46,55.37,55.38,219760.0,44.5402,44.5804,44.5081,44.5161,219760.0
2017-10-24 15:30:00,55.38,55.4,55.35,55.38,174909.0,44.5161,44.5322,44.492,44.5161,174909.0
2017-10-24 15:35:00,55.39,55.4,55.35,55.36,172994.0,44.5242,44.5322,44.492,44.5,172994.0
2017-10-24 15:40:00,55.37,55.39,55.33,55.33,217995.0,44.5081,44.5242,44.4759,44.4759,217995.0
2017-10-24 15:45:00,55.33,55.34,55.31,55.33,318670.0,44.4759,44.484,44.4599,44.4759,318670.0
2017-10-24 15:50:00,55.33,55.36,55.31,55.35,463007.0,44.4759,44.5,44.4599,44.492,463007.0
2017-10-24 15:55:00,55.34,55.42,55.33,55.42,960852.0,44.484,44.5483,44.4759,44.5483,960852.0
2017-10-25 09:30:00,55.49,55.56,55.42,55.55,387196.0,44.6045,44.6608,44.5483,44.6528,387196.0
2017-10-25 09:35:00,55.55,55.58,55.26,55.27,337107.0,44.6528,44.6769,44.4197,44.4277,337107.0
2017-10-25 09:40:00,55.27,55.34,55.22,55.28,231000.0,44.4277,44.484,44.3875,44.4357,231000.0
2017-10-25 09:45:00,55.27,55.34,55.23,55.33,215625.0,44.4277,44.484,44.3955,44.4759,215625.0
2017-10-25 09:50:00,55.33,55.44,55.31,55.38,150632.0,44.4759,44.5643,44.4599,44.5161,150632.0
2017-10-25 09:55:00,55.39,55.44,55.29,55.3,119634.0,44.5242,44.5643,44.4438,44.4518,119634.0
2017-10-25 10:00:00,55.31,55.44,55.3,55.43,115337.0,44.4599,44.5643,44.4518,44.5563,115337.0
2017-10-25 10:05:00,55.44,55.5,55.4,55.43,128694.0,44.5643,44.6126,44.5322,44.5563,128694.0
2017-10-25 10:10:00,55.43,55.44,55.28,55.3,145562.0,44.5563,44.5643,44.4357,44.4518,145562.0
2017-10-25 10:15:00,55.29,55.29,55.23,55.24,123643.0,44.4438,44.4438,44.3955,44.4036,123643.0
2017-10-25 10:20:00,55.24,55.3,55.19,55.23,232134.0,44.4036,44.4518,44.3634,44.3955,232134.0
2017-10-25 10:25:00,55.22,55.23,55.16,55.16,79883.0,44.3875,44.3955,44.3393,44.3393,79883.0
2017-10-25 10:30:00,55.17,55.24,55.16,55.21,226111.0,44.3473,44.4036,44.3393,44.3795,226111.0
2017-10-25 10:35:00,55.2,55.21,55.0,55.01,185938.0,44.3714,44.3795,44.2107,44.2187,185938.0
2017-10-25 10:40:00,55.01,55.04,54.93,54.93,210613.0,44.2187,44.2428,44.1544,44.1544,210613.0
2017-10-25 10:45:00,54.93,55.07,54.93,55.07,121497.0,44.1544,44.2669,44.1544,44.2669,121497.0
2017-10-25 10:50:00,55.07,55.14,55.06,55.13,159770.0,44.2669,44.3232,44.2589,44.3152,159770.0
2017-10-25 10:55:00,55.12,55.12,55.03,55.06,97208.0,44.3071,44.3071,44.2348,44.2589,97208.0
2017-10-25 11:00:00,55.06,55.08,54.91,54.93,217685.0,44.2589,44.275,44.1383,44.1544,217685.0
2017-10-25 11:05:00,54.94,55.01,54.91,54.96,225534.0,44.1624,44.2187,44.1383,44.1785,225534.0
2017-10-25 11:10:00,54.96,55.07,54.95,55.04,184976.0,44.1785,44.2669,44.1705,44.2428,184976.0
2017-10-25 11:15:00,55.04,55.09,55.03,55.06,132526.0,44.2428,44.283,44.2348,44.2589,132526.0
2017-10-25 11:20:00,55.05,55.18,55.03,55.15,216667.0,44.2509,44.3554,44.2348,44.3312,216667.0
2017-10-25 11:25:00,55.16,55.22,55.15,55.21,152611.0,44.3393,44.3875,44.3312,44.3795,152611.0
2017-10-25 11:30:00,55.2,55.36,55.17,55.32,189873.0,44.3714,44.5,44.3473,44.4679,189873.0
2017-10-25 11:35:00,55.33,55.34,55.24,55.27,127339.0,44.4759,44.484,44.4036,44.4277,127339.0
2017-10-25 11:40:00,55.28,55.29,55.25,55.25,74166.0,44.4357,44.4438,44.4116,44.4116,74166.0
2017-10-25 11:45:00,55.26,55.28,55.23,55.28,58297.0,44.4197,44.4357,44.3955,44.4357,58297.0
2017-10-25 11:50:00,55.28,55.28,55.21,55.23,81058.0,44.4357,44.4357,44.3795,44.3955,81058.0
2017-10-25 11:55:00,55.23,55.23,55.12,55.14,208147.0,44.3955,44.3955,44.3071,44.3232,208147.0
2017-10-25 12:00:00,55.14,55.16,55.06,55.11,72384.0,44.3232,44.3393,44.2589,44.2991,72384.0
2017-10-25 12:05:00,55.11,55.18,55.11,55.12,163538.0,44.2991,44.3554,44.2991,44.3071,163538.0
2017-10-25 12:10:00,55.12,55.12,55.0,55.01,107330.0,44.3071,44.3071,44.2107,44.2187,107330.0
2017-10-25 12:15:00,55.01,55.01,54.94,54.96,94857.0,44.2187,44.2187,44.1624,44.1785,94857.0
2017-10-25 12:20:00,54.96,54.99,54.92,54.96,131211.0,44.1785,44.2026,44.1464,44.1785,131211.0
2017-10-25 12:25:00,54.97,55.05,54.96,55.0,108025.0,44.1865,44.2509,44.1785,44.2107,108025.0
2017-10-25 12:30:00,55.0,55.02,54.95,54.98,132172.0,44.2107,44.2267,44.1705,44.1946,132172.0
2017-10-25 12:35:00,54.98,55.02,54.94,54.98,98323.0,44.1946,44.2267,44.1624,44.1946,98323.0
2017-10-25 12:40:00,54.98,55.04,54.97,55.04,58264.0,44.1946,44.2428,44.1865,44.2428,58264.0
2017-10-25 12:45:00,55.04,55.08,54.97,54.98,100299.0,44.2428,44.275,44.1865,44.1946,100299.0
2017-10-25 12:50:00,54.97,55.05,54.95,55.04,155654.0,44.1865,44.2509,44.1705,44.2428,155654.0
2017-10-25 12:55:00,55.05,55.05,54.98,54.98,118290.0,44.2509,44.2509,44.1946,44.1946,118290.0
2017-10-25 13:00:00,54.98,54.99,54.9,54.9,110571.0,44.1946,44.2026,44.1303,44.1303,110571.0
2017-10-25 13:05:00,54.9,54.94,54.87,54.94,55643.0,44.1303,44.1624,44.1062,44.1624,55643.0
2017-10-25 13:10:00,54.94,55.01,54.93,55.0,113086.0,44.1624,44.2187,44.1544,44.2107,113086.0
2017-10-25 13:15:00,55.0,55.04,54.98,55.01,104179.0,44.2107,44.2428,44.1946,44.2187,104179.0
2017-10-25 13:20:00,55.02,55.05,55.0,55.03,95505.0,44.2267,44.2509,44.2107,44.2348,95505.0
2017-10-25 13:25:00,55.03,55.05,54.98,54.99,60298.0,44.2348,44.2509,44.1946,44.2026,60298.0
2017-10-25 13:30:00,55.0,55.06,55.0,55.04,64011.0,44.2107,44.2589,44.2107,44.2428,64011.0
2017-10-25 13:35:00,55.04,55.09,55.04,55.07,97642.0,44.2428,44.283,44.2428,44.2669,97642.0
2017-10-25 13:40:00,55.07,55.11,55.06,55.1,103959.0,44.2669,44.2991,44.2589,44.291,103959.0
2017-10-25 13:45:00,55.1,55.14,55.09,55.12,127832.0,44.291,44.3232,44.283,44.3071,127832.0
2017-10-25 13:50:00,55.12,55.2,55.11,55.16,153184.0,44.3071,44.3714,44.2991,44.3393,153184.0
2017-10-25 13:55:00,55.16,55.25,55.16,55.23,177054.0,44.3393,44.4116,44.3393,44.3955,177054.0
2017-10-25 14:00:00,55.23,55.29,55.19,55.27,125057.0,44.3955,44.4438,44.3634,44.4277,125057.0
2017-10-25 14:05:00,55.26,55.32,55.25,55.3,141349.0,44.4197,44.4679,44.4116,44.4518,141349.0
2017-10-25 14:10:00,55.31,55.35,55.28,55.32,192231.0,44.4599,44.492,44.4357,44.4679,192231.0
2017-10-25 14:15:00,55.32,55.4,55.32,55.39,184923.0,44.4679,44.5322,44.4679,44.5242,184923.0
2017-10-25 14:20:00,55.39,55.41,55.35,55.4,164777.0,44.5242,44.5402,44.492,44.5322,164777.0
2017-10-25 14:25:00,55.4,55.41,55.31,55.34,195769.0,44.5322,44.5402,44.4599,44.484,195769.0
2017-10-25 14:30:00,55.34,55.35,55.25,55.25,150434.0,44.484,44.492,44.4116,44.4116,150434.0
2017-10-25 14:35:00,55.25,55.29,55.22,55.25,171014.0,44.4116,44.4438,44.3875,44.4116,171014.0
2017-10-25 14:40:00,55.26,55.26,55.19,55.19,130004.0,44.4197,44.4197,44.3634,44.3634,130004.0
2017-10-25 14:45:00,55.19,55.2,55.15,55.2,95077.0,44.3634,44.3714,44.3312,44.3714,95077.0
2017-10-25 14:50:00,55.2,55.25,55.18,55.19,166923.0,44.3714,44.4116,44.3554,44.3634,166923.0
2017-10-25 14:55:00,55.19,55.22,55.18,55.22,86123.0,44.3634,44.3875,44.3554,44.3875,86123.0
2017-10-25 15:00:00,55.22,55.24,55.17,55.2,158013.0,44.3875,44.4036,44.3473,44.3714,158013.0
2017-10-25 15:05:00,55.19,55.26,55.17,55.24,172965.0,44.3634,44.4197,44.3473,44.4036,172965.0
2017-10-25 15:10:00,55.25,55.29,55.23,55.29,157529.0,44.4116,44.4438,44.3955,44.4438,157529.0
2017-10-25 15:15:00,55.29,55.31,55.28,55.3,142590.0,44.4438,44.4599,44.4357,44.4518,142590.0
2017-10-25 15:20:00,55.3,55.35,55.28,55.35,145580.0,44.4518,44.492,44.4357,44.492,145580.0
2017-10-25 15:25:00,55.35,55.41,55.34,55.37,251600.0,44.492,44.5402,44.484,44.5081,251600.0
2017-10-25 15:30:00,55.36,55.42,55.34,55.41,187481.0,44.5,44.5483,44.484,44.5402,187481.0
2017-10-25 15:35:00,55.41,55.43,55.37,55.38,214796.0,44.5402,44.5563,44.5081,44.5161,214796.0
2017-10-25 15:40:00,55.37,55.39,55.33,55.34,196539.0,44.5081,44.5242,44.4759,44.484,196539.0
2017-10-25 15:45:00,55.33,55.34,55.23,55.24,237566.0,44.4759,44.484,44.3955,44.4036,237566.0
2017-10-25 15:50:00,55.24,55.38,55.23,55.35,418839.0,44.4036,44.5161,44.3955,44.492,418839.0
2017-10-25 15:55:00,55.35,55.36,55.22,55.25,805197.0,44.492,44.5,44.3875,44.4116,805197.0
2017-10-26 09:30:00,55.45,55.86,55.45,55.86,493464.0,44.5724,44.902,44.5724,44.902,493464.0
2017-10-26 09:35:00,55.86,55.88,55.74,55.82,379395.0,44.902,44.918,44.8055,44.8698,379395.0
2017-10-26 09:40:00,55.81,56.0,55.8,55.99,312383.0,44.8618,45.0145,44.8537,45.0065,312383.0
2017-10-26 09:45:00,55.98,56.1,55.96,56.03,774866.0,44.9984,45.0949,44.9823,45.0386,774866.0
2017-10-26 09:50:00,56.04,56.09,56.0,56.03,214028.0,45.0466,45.0868,45.0145,45.0386,214028.0
2017-10-26 09:55:00,56.02,56.07,56.0,56.04,174820.0,45.0306,45.0708,45.0145,45.0466,174820.0
2017-10-26 10:00:00,56.05,56.05,55.89,55.91,159974.0,45.0547,45.0547,44.9261,44.9421,159974.0
2017-10-26 10:05:00,55.91,55.94,55.87,55.92,211881.0,44.9421,44.9663,44.91,44.9502,211881.0
2017-10-26 10:10:00,55.93,55.97,55.89,55.9,156649.0,44.9582,44.9904,44.9261,44.9341,156649.0
2017-10-26 10:15:00,55.9,55.95,55.85,55.85,122566.0,44.9341,44.9743,44.8939,44.8939,122566.0
2017-10-26 10:20:00,55.85,55.9,55.83,55.89,78576.0,44.8939,44.9341,44.8778,44.9261,78576.0
2017-10-26 10:25:00,55.89,55.97,55.84,55.95,201372.0,44.9261,44.9904,44.8859,44.9743,201372.0
2017-10-26 10:30:00,55.96,55.98,55.88,55.93,101226.0,44.9823,44.9984,44.918,44.9582,101226.0
2017-10-26 10:35:00,55.93,56.0,55.93,56.0,152097.0,44.9582,45.0145,44.9582,45.0145,152097.0
2017-10-26 10:40:00,56.0,56.01,55.96,56.0,180539.0,45.0145,45.0225,44.9823,45.0145,180539.0
2017-10-26 10:45:00,55.99,56.04,55.99,56.01,158744.0,45.0065,45.0466,45.0065,45.0225,158744.0
2017-10-26 10:50:00,56.01,56.13,56.0,56.09,333714.0,45.0225,45.119,45.0145,45.0868,333714.0
2017-10-26 10:55:00,56.08,56.12,56.07,56.07,133337.0,45.0788,45.111,45.0708,45.0708,133337.0
2017-10-26 11:00:00,56.08,56.17,56.07,56.11,244128.0,45.0788,45.1511,45.0708,45.1029,244128.0
2017-10-26 11:05:00,56.11,56.15,56.08,56.14,172791.0,45.1029,45.1351,45.0788,45.127,172791.0
2017-10-26 11:10:00,56.14,56.14,56.1,56.13,101386.0,45.127,45.127,45.0949,45.119,101386.0
2017-10-26 11:15:00,56.12,56.13,56.01,56.04,152103.0,45.111,45.119,45.0225,45.0466,152103.0
2017-10-26 11:20:00,56.04,56.08,56.03,56.04,130734.0,45.0466,45.0788,45.0386,45.0466,130734.0
2017-10-26 11:25:00,56.04,56.05,55.98,56.03,130481.0,45.0466,45.0547,44.9984,45.0386,130481.0
2017-10-26 11:30:00,56.02,56.05,56.0,56.03,123768.0,45.0306,45.0547,45.0145,45.0386,123768.0
2017-10-26 11:35:00,56.03,56.04,56.0,56.02,173153.0,45.0386,45.0466,45.0145,45.0306,173153.0
2017-10-26 11:40:00,56.01,56.03,55.99,56.0,112062.0,45.0225,45.0386,45.0065,45.0145,112062.0
2017-10-26 11:45:00,56.0,56.0,55.88,55.88,151044.0,45.0145,45.0145,44.918,44.918,151044.0
2017-10-26 11:50:00,55.88,55.88,55.84,55.84,122503.0,44.918,44.918,44.8859,44.8859,122503.0
2017-10-26 11:55:00,55.85,55.88,55.83,55.86,114684.0,44.8939,44.918,44.8778,44.902,114684.0
2017-10-26 12:00:00,55.86,55.91,55.82,55.85,152532.0,44.902,44.9421,44.8698,44.8939,152532.0
2017-10-26 12:05:00,55.85,55.85,55.76,55.81,270442.0,44.8939,44.8939,44.8216,44.8618,270442.0
2017-10-26 12:10:00,55.81,55.81,55.73,55.76,114679.0,44.8618,44.8618,44.7975,44.8216,114679.0
2017-10-26 12:15:00,55.77,55.85,55.76,55.83,134472.0,44.8296,44.8939,44.8216,44.8778,134472.0
2017-10-26 12:20:00,55.83,55.84,55.8,55.82,131670.0,44.8778,44.8859,44.8537,44.8698,131670.0
2017-10-26 12:25:00,55.82,55.86,55.8,55.84,140961.0,44.8698,44.902,44.8537,44.8859,140961.0
2017-10-26 12:30:00,55.84,55.87,55.77,55.78,90745.0,44.8859,44.91,44.8296,44.8377,90745.0
2017-10-26 12:35:00,55.78,55.78,55.72,55.73,64918.0,44.8377,44.8377,44.7894,44.7975,64918.0
2017-10-26 12:40:00,55.73,55.75,55.69,55.69,83154.0,44.7975,44.8135,44.7653,44.7653,83154.0
2017-10-26 12:45:00,55.7,55.85,55.69,55.83,149758.0,44.7733,44.8939,44.7653,44.8778,149758.0
2017-10-26 12:50:00,55.83,55.86,55.82,55.84,71669.0,44.8778,44.902,44.8698,44.8859,71669.0
2017-10-26 12:55:00,55.85,55.86,55.83,55.86,60787.0,44.8939,44.902,44.8778,44.902,60787.0
2017-10-26 13:00:00,55.85,55.88,55.81,55.87,57059.0,44.8939,44.918,44.8618,44.91,57059.0
2017-10-26 13:05:00,55.87,55.9,55.85,55.85,56641.0,44.91,44.9341,44.8939,44.8939,56641.0
2017-10-26 13:10:00,55.85,55.89,55.85,55.88,62678.0,44.8939,44.9261,44.8939,44.918,62678.0
2017-10-26 13:15:00,55.88,55.89,55.84,55.87,82487.0,44.918,44.9261,44.8859,44.91,82487.0
2017-10-26 13:20:00,55.87,55.88,55.84,55.85,98613.0,44.91,44.918,44.8859,44.8939,98613.0
2017-10-26 13:25:00,55.85,55.85,55.81,55.81,118364.0,44.8939,44.8939,44.8618,44.8618,118364.0
2017-10-26 13:30:00,55.81,55.83,55.78,55.79,142932.0,44.8618,44.8778,44.8377,44.8457,142932.0
2017-10-26 13:35:00,55.8,55.84,55.8,55.82,136418.0,44.8537,44.8859,44.8537,44.8698,136418.0
2017-10-26 13:40:00,55.81,55.82,55.78,55.79,37659.0,44.8618,44.8698,44.8377,44.8457,37659.0
2017-10-26 13:45:00,55.78,55.8,55.76,55.77,92289.0,44.8377,44.8537,44.8216,44.8296,92289.0
2017-10-26 13:50:00,55.77,55.78,55.71,55.73,61405.0,44.8296,44.8377,44.7814,44.7975,61405.0
2017-10-26 13:55:00,55.73,55.74,55.68,55.72,101764.0,44.7975,44.8055,44.7573,44.7894,101764.0
2017-10-26 14:00:00,55.72,55.74,55.68,55.69,97249.0,44.7894,44.8055,44.7573,44.7653,97249.0
2017-10-26 14:05:00,55.69,55.73,55.65,55.73,116215.0,44.7653,44.7975,44.7332,44.7975,116215.0
2017-10-26 14:10:00,55.72,55.74,55.68,55.71,93659.0,44.7894,44.8055,44.7573,44.7814,93659.0
2017-10-26 14:15:00,55.7,55.77,55.7,55.75,121819.0,44.7733,44.8296,44.7733,44.8135,121819.0
2017-10-26 14:20:00,55.76,55.76,55.69,55.74,89233.0,44.8216,44.8216,44.7653,44.8055,89233.0
2017-10-26 14:25:00,55.74,55.74,55.7,55.72,96780.0,44.8055,44.8055,44.7733,44.7894,96780.0
2017-10-26 14:30:00,55.73,55.74,55.69,55.69,211649.0,44.7975,44.8055,44.7653,44.7653,211649.0
2017-10-26 14:35:00,55.68,55.7,55.66,55.69,70045.0,44.7573,44.7733,44.7412,44.7653,70045.0
2017-10-26 14:40:00,55.7,55.75,55.69,55.73,67678.0,44.7733,44.8135,44.7653,44.7975,67678.0
2017-10-26 14:45:00,55.73,55.78,55.73,55.78,101698.0,44.7975,44.8377,44.7975,44.8377,101698.0
2017-10-26 14:50:00,55.77,55.79,55.74,55.74,245826.0,44.8296,44.8457,44.8055,44.8055,245826.0
2017-10-26 14:55:00,55.73,55.75,55.72,55.73,67406.0,44.7975,44.8135,44.7894,44.7975,67406.0
2017-10-26 15:00:00,55.73,55.76,55.69,55.72,119468.0,44.7975,44.8216,44.7653,44.7894,119468.0
2017-10-26 15:05:00,55.73,55.73,55.69,55.7,162728.0,44.7975,44.7975,44.7653,44.7733,162728.0
2017-10-26 15:10:00,55.7,55.74,55.69,55.73,116723.0,44.7733,44.8055,44.7653,44.7975,116723.0
2017-10-26 15:15:00,55.73,55.74,55.72,55.72,128289.0,44.7975,44.8055,44.7894,44.7894,128289.0
2017-10-26 15:20:00,55.72,55.76,55.71,55.71,192362.0,44.7894,44.8216,44.7814,44.7814,192362.0
2017-10-26 15:25:00,55.72,55.75,55.71,55.73,141323.0,44.7894,44.8135,44.7814,44.7975,141323.0
2017-10-26 15:30:00,55.73,55.79,55.73,55.73,139458.0,44.7975,44.8457,44.7975,44.7975,139458.0
2017-10-26 15:35:00,55.73,55.75,55.67,55.73,151042.0,44.7975,44.8135,44.7492,44.7975,151042.0
2017-10-26 15:40:00,55.73,55.77,55.72,55.75,211282.0,44.7975,44.8296,44.7894,44.8135,211282.0
2017-10-26 15:45:00,55.75,55.78,55.67,55.68,257696.0,44.8135,44.8377,44.7492,44.7573,257696.0
2017-10-26 15:50:00,55.68,55.68,55.64,55.67,269470.0,44.7573,44.7573,44.7251,44.7492,269470.0
2017-10-26 15:55:00,55.67,55.69,55.62,55.63,622585.0,44.7492,44.7653,44.709,44.7171,622585.0
2017-10-27 09:30:00,55.23,55.59,55.2,55.5,445137.0,44.3955,44.6849,44.3714,44.6126,445137.0
2017-10-27 09:35:00,55.5,55.52,55.18,55.19,243299.0,44.6126,44.6287,44.3554,44.3634,243299.0
2017-10-27 09:40:00,55.19,55.29,55.13,55.23,265322.0,44.3634,44.4438,44.3152,44.3955,265322.0
2017-10-27 09:45:00,55.22,55.25,55.15,55.15,223067.0,44.3875,44.4116,44.3312,44.3312,223067.0
2017-10-27 09:50:00,55.15,55.32,55.15,55.28,157344.0,44.3312,44.4679,44.3312,44.4357,157344.0
2017-10-27 09:55:00,55.28,55.36,55.24,55.32,248923.0,44.4357,44.5,44.4036,44.4679,248923.0
2017-10-27 10:00:00,55.32,55.36,55.21,55.35,272869.0,44.4679,44.5,44.3795,44.492,272869.0
2017-10-27 10:05:00,55.34,55.47,55.32,55.38,186150.0,44.484,44.5885,44.4679,44.5161,186150.0
2017-10-27 10:10:00,55.38,55.47,55.38,55.44,293849.0,44.5161,44.5885,44.5161,44.5643,293849.0
2017-10-27 10:15:00,55.44,55.5,55.41,55.5,140445.0,44.5643,44.6126,44.5402,44.6126,140445.0
2017-10-27 10:20:00,55.5,55.55,55.45,55.52,178033.0,44.6126,44.6528,44.5724,44.6287,178033.0
2017-10-27 10:25:00,55.52,55.58,55.48,55.57,207098.0,44.6287,44.6769,44.5965,44.6688,207098.0
2017-10-27 10:30:00,55.57,55.59,55.5,55.54,81434.0,44.6688,44.6849,44.6126,44.6447,81434.0
2017-10-27 10:35:00,55.54,55.68,55.52,55.66,451670.0,44.6447,44.7573,44.6287,44.7412,451670.0
2017-10-27 10:40:00,55.66,55.66,55.54,55.63,236894.0,44.7412,44.7412,44.6447,44.7171,236894.0
2017-10-27 10:45:00,55.63,55.8,55.63,55.76,439215.0,44.7171,44.8537,44.7171,44.8216,439215.0
2017-10-27 10:50:00,55.76,55.83,55.74,55.78,285135.0,44.8216,44.8778,44.8055,44.8377,285135.0
2017-10-27 10:55:00,55.79,55.88,55.78,55.88,216565.0,44.8457,44.918,44.8377,44.918,216565.0
2017-10-27 11:00:00,55.87,55.96,55.86,55.95,410942.0,44.91,44.9823,44.902,44.9743,410942.0
2017-10-27 11:05:00,55.95,56.02,55.93,56.0,270672.0,44.9743,45.0306,44.9582,45.0145,270672.0
2017-10-27 11:10:00,56.0,56.03,55.88,55.98,174327.0,45.0145,45.0386,44.918,44.9984,174327.0
2017-10-27 11:15:00,55.99,56.04,55.93,55.97,143766.0,45.0065,45.0466,44.9582,44.9904,143766.0
2017-10-27 11:20:00,55.98,55.99,55.91,55.94,76269.0,44.9984,45.0065,44.9421,44.9663,76269.0
2017-10-27 11:25:00,55.93,55.97,55.87,55.89,173480.0,44.9582,44.9904,44.91,44.9261,173480.0
2017-10-27 11:30:00,55.89,55.91,55.78,55.87,611402.0,44.9261,44.9421,44.8377,44.91,611402.0
2017-10-27 11:35:00,55.87,55.88,55.73,55.85,378986.0,44.91,44.918,44.7975,44.8939,378986.0
2017-10-27 11:40:00,55.85,55.87,55.78,55.86,221609.0,44.8939,44.91,44.8377,44.902,221609.0
2017-10-27 11:45:00,55.86,55.9,55.84,55.84,146957.0,44.902,44.9341,44.8859,44.8859,146957.0
2017-10-27 11:50:00,55.85,55.85,55.79,55.84,104246.0,44.8939,44.8939,44.8457,44.8859,104246.0
2017-10-27 11:55:00,55.84,55.85,55.81,55.84,184380.0,44.8859,44.8939,44.8618,44.8859,184380.0
2017-10-27 12:00:00,55.84,55.9,55.83,55.89,177821.0,44.8859,44.9341,44.8778,44.9261,177821.0
2017-10-27 12:05:00,55.9,55.98,55.9,55.98,108313.0,44.9341,44.9984,44.9341,44.9984,108313.0
2017-10-27 12:10:00,55.99,56.0,55.94,55.94,102223.0,45.0065,45.0145,44.9663,44.9663,102223.0
2017-10-27 12:15:00,55.94,55.99,55.93,55.97,116259.0,44.9663,45.0065,44.9582,44.9904,116259.0
2017-10-27 12:20:00,55.98,56.02,55.95,55.97,167433.0,44.9984,45.0306,44.9743,44.9904,167433.0
2017-10-27 12:25:00,55.97,55.99,55.87,55.87,98378.0,44.9904,45.0065,44.91,44.91,98378.0
2017-10-27 12:30:00,55.88,55.92,55.86,55.89,76034.0,44.918,44.9502,44.902,44.9261,76034.0
2017-10-27 12:35:00,55.89,55.9,55.83,55.85,94900.0,44.9261,44.9341,44.8778,44.8939,94900.0
2017-10-27 12:40:00,55.85,55.94,55.82,55.91,125982.0,44.8939,44.9663,44.8698,44.9421,125982.0
2017-10-27 12:45:00,55.91,55.94,55.88,55.94,156447.0,44.9421,44.9663,44.918,44.9663,156447.0
2017-10-27 12:50:00,55.93,55.97,55.93,55.95,90367.0,44.9582,44.9904,44.9582,44.9743,90367.0
2017-10-27 12:55:00,55.95,55.99,55.94,55.98,62939.0,44.9743,45.0065,44.9663,44.9984,62939.0
2017-10-27 13:00:00,55.98,56.0,55.98,55.98,104979.0,44.9984,45.0145,44.9984,44.9984,104979.0
2017-10-27 13:05:00,55.98,55.99,55.94,55.98,78215.0,44.9984,45.0065,44.9663,44.9984,78215.0
2017-10-27 13:10:00,55.99,55.99,55.96,55.97,48977.0,45.0065,45.0065,44.9823,44.9904,48977.0
2017-10-27 13:15:00,55.96,55.99,55.95,55.97,75409.0,44.9823,45.0065,44.9743,44.9904,75409.0
2017-10-27 13:20:00,55.97,55.99,55.95,55.98,64279.0,44.9904,45.0065,44.9743,44.9984,64279.0
2017-10-27 13:25:00,55.98,55.98,55.96,55.96,38561.0,44.9984,44.9984,44.9823,44.9823,38561.0
2017-10-27 13:30:00,55.96,55.97,55.94,55.96,78850.0,44.9823,44.9904,44.9663,44.9823,78850.0
2017-10-27 13:35:00,55.96,55.96,55.91,55.94,119616.0,44.9823,44.9823,44.9421,44.9663,119616.0
2017-10-27 13:40:00,55.94,55.94,55.89,55.91,62434.0,44.9663,44.9663,44.9261,44.9421,62434.0
2017-10-27 13:45:00,55.91,55.95,55.9,55.94,60779.0,44.9421,44.9743,44.9341,44.9663,60779.0
2017-10-27 13:50:00,55.94,55.95,55.93,55.93,86205.0,44.9663,44.9743,44.9582,44.9582,86205.0
2017-10-27 13:55:00,55.93,55.94,55.9,55.94,122173.0,44.9582,44.9663,44.9341,44.9663,122173.0
2017-10-27 14:00:00,55.94,55.94,55.9,55.93,67839.0,44.9663,44.9663,44.9341,44.9582,67839.0
2017-10-27 14:05:00,55.93,55.94,55.91,55.91,117812.0,44.9582,44.9663,44.9421,44.9421,117812.0
2017-10-27 14:10:00,55.91,55.98,55.91,55.95,136826.0,44.9421,44.9984,44.9421,44.9743,136826.0
2017-10-27 14:15:00,55.95,55.97,55.91,55.92,158186.0,44.9743,44.9904,44.9421,44.9502,158186.0
2017-10-27 14:20:00,55.92,55.92,55.84,55.85,60841.0,44.9502,44.9502,44.8859,44.8939,60841.0
2017-10-27 14:25:00,55.85,55.86,55.81,55.81,121368.0,44.8939,44.902,44.8618,44.8618,121368.0
2017-10-27 14:30:00,55.81,55.83,55.77,55.82,108111.0,44.8618,44.8778,44.8296,44.8698,108111.0
2017-10-27 14:35:00,55.83,55.83,55.79,55.79,58390.0,44.8778,44.8778,44.8457,44.8457,58390.0
2017-10-27 14:40:00,55.79,55.8,55.74,55.78,101591.0,44.8457,44.8537,44.8055,44.8377,101591.0
2017-10-27 14:45:00,55.78,55.78,55.73,55.76,102310.0,44.8377,44.8377,44.7975,44.8216,102310.0
2017-10-27 14:50:00,55.76,55.79,55.74,55.78,125068.0,44.8216,44.8457,44.8055,44.8377,125068.0
2017-10-27 14:55:00,55.78,55.8,55.76,55.8,61957.0,44.8377,44.8537,44.8216,44.8537,61957.0
2017-10-27 15:00:00,55.79,55.8,55.77,55.79,87912.0,44.8457,44.8537,44.8296,44.8457,87912.0
2017-10-27 15:05:00,55.79,55.79,55.75,55.75,71408.0,44.8457,44.8457,44.8135,44.8135,71408.0
2017-10-27 15:10:00,55.76,55.79,55.75,55.77,127352.0,44.8216,44.8457,44.8135,44.8296,127352.0
2017-10-27 15:15:00,55.78,55.79,55.76,55.77,118461.0,44.8377,44.8457,44.8216,44.8296,118461.0
2017-10-27 15:20:00,55.76,55.78,55.74,55.77,187917.0,44.8216,44.8377,44.8055,44.8296,187917.0
2017-10-27 15:25:00,55.77,55.81,55.76,55.81,235487.0,44.8296,44.8618,44.8216,44.8618,235487.0
2017-10-27 15:30:00,55.81,55.85,55.78,55.84,158892.0,44.8618,44.8939,44.8377,44.8859,158892.0
2017-10-27 15:35:00,55.84,55.84,55.8,55.84,216076.0,44.8859,44.8859,44.8537,44.8859,216076.0
2017-10-27 15:40:00,55.84,55.87,55.82,55.84,224862.0,44.8859,44.91,44.8698,44.8859,224862.0
2017-10-27 15:45:00,55.84,55.89,55.83,55.86,206934.0,44.8859,44.9261,44.8778,44.902,206934.0
2017-10-27 15:50:00,55.86,55.91,55.84,55.9,311509.0,44.902,44.9421,44.8859,44.9341,311509.0
2017-10-27 15:55:00,55.9,55.9,55.81,55.89,695878.0,44.9341,44.9341,44.8618,44.9261,695878.0
2017-10-30 09:30:00,55.45,55.6,55.31,55.51,334934.0,44.5724,44.693,44.4599,44.6206,334934.0
2017-10-30 09:35:00,55.51,55.59,55.46,55.47,230161.0,44.6206,44.6849,44.5804,44.5885,230161.0
2017-10-30 09:40:00,55.46,55.54,55.43,55.48,230363.0,44.5804,44.6447,44.5563,44.5965,230363.0
2017-10-30 09:45:00,55.48,55.51,55.39,55.39,312035.0,44.5965,44.6206,44.5242,44.5242,312035.0
2017-10-30 09:50:00,55.39,55.5,55.38,55.5,158795.0,44.5242,44.6126,44.5161,44.6126,158795.0
2017-10-30 09:55:00,55.5,55.53,55.47,55.52,86111.0,44.6126,44.6367,44.5885,44.6287,86111.0
2017-10-30 10:00:00,55.52,55.53,55.5,55.53,71998.0,44.6287,44.6367,44.6126,44.6367,71998.0
2017-10-30 10:05:00,55.53,55.56,55.5,55.54,97426.0,44.6367,44.6608,44.6126,44.6447,97426.0
2017-10-30 10:10:00,55.55,55.58,55.49,55.57,110544.0,44.6528,44.6769,44.6045,44.6688,110544.0
2017-10-30 10:15:00,55.56,55.63,55.52,55.62,85358.0,44.6608,44.7171,44.6287,44.709,85358.0
2017-10-30 10:20:00,55.63,55.76,55.61,55.72,226653.0,44.7171,44.8216,44.701,44.7894,226653.0
2017-10-30 10:25:00,55.73,55.81,55.69,55.8,82857.0,44.7975,44.8618,44.7653,44.8537,82857.0
2017-10-30 10:30:00,55.8,55.83,55.77,55.82,109341.0,44.8537,44.8778,44.8296,44.8698,109341.0
2017-10-30 10:35:00,55.82,55.83,55.8,55.81,66908.0,44.8698,44.8778,44.8537,44.8618,66908.0
2017-10-30 10:40:00,55.81,55.82,55.8,55.81,87397.0,44.8618,44.8698,44.8537,44.8618,87397.0
2017-10-30 10:45:00,55.81,55.82,55.79,55.79,68965.0,44.8618,44.8698,44.8457,44.8457,68965.0
2017-10-30 10:50:00,55.8,55.8,55.73,55.73,99302.0,44.8537,44.8537,44.7975,44.7975,99302.0
2017-10-30 10:55:00,55.74,55.77,55.71,55.72,117919.0,44.8055,44.8296,44.7814,44.7894,117919.0
2017-10-30 11:00:00,55.72,55.75,55.72,55.75,101243.0,44.7894,44.8135,44.7894,44.8135,101243.0
2017-10-30 11:05:00,55.75,55.8,55.75,55.78,80414.0,44.8135,44.8537,44.8135,44.8377,80414.0
2017-10-30 11:10:00,55.78,55.85,55.76,55.84,100395.0,44.8377,44.8939,44.8216,44.8859,100395.0
2017-10-30 11:15:00,55.85,55.85,55.79,55.8,66700.0,44.8939,44.8939,44.8457,44.8537,66700.0
2017-10-30 11:20:00,55.8,55.85,55.76,55.76,97555.0,44.8537,44.8939,44.8216,44.8216,97555.0
2017-10-30 11:25:00,55.75,55.82,55.74,55.78,217436.0,44.8135,44.8698,44.8055,44.8377,217436.0
2017-10-30 11:30:00,55.79,55.79,55.73,55.76,181160.0,44.8457,44.8457,44.7975,44.8216,181160.0
2017-10-30 11:35:00,55.75,55.75,55.65,55.66,245570.0,44.8135,44.8135,44.7332,44.7412,245570.0
2017-10-30 11:40:00,55.67,55.77,55.67,55.72,125439.0,44.7492,44.8296,44.7492,44.7894,125439.0
2017-10-30 11:45:00,55.72,55.79,55.72,55.76,73602.0,44.7894,44.8457,44.7894,44.8216,73602.0
2017-10-30 11:50:00,55.76,55.77,55.7,55.74,96978.0,44.8216,44.8296,44.7733,44.8055,96978.0
2017-10-30 11:55:00,55.73,55.76,55.72,55.75,112634.0,44.7975,44.8216,44.7894,44.8135,112634.0
2017-10-30 12:00:00,55.75,55.76,55.67,55.72,131677.0,44.8135,44.8216,44.7492,44.7894,131677.0
2017-10-30 12:05:00,55.72,55.73,55.68,55.73,46566.0,44.7894,44.7975,44.7573,44.7975,46566.0
2017-10-30 12:10:00,55.72,55.73,55.65,55.67,71441.0,44.7894,44.7975,44.7332,44.7492,71441.0
2017-10-30 12:15:00,55.67,55.68,55.57,55.59,79237.0,44.7492,44.7573,44.6688,44.6849,79237.0
2017-10-30 12:20:00,55.59,55.63,55.56,55.6,92348.0,44.6849,44.7171,44.6608,44.693,92348.0
2017-10-30 12:25:00,55.61,55.64,55.57,55.6,119930.0,44.701,44.7251,44.6688,44.693,119930.0
2017-10-30 12:30:00,55.61,55.76,55.6,55.74,167300.0,44.701,44.8216,44.693,44.8055,167300.0
2017-10-30 12:35:00,55.73,55.74,55.68,55.71,86447.0,44.7975,44.8055,44.7573,44.7814,86447.0
2017-10-30 12:40:00,55.71,55.71,55.65,55.7,73128.0,44.7814,44.7814,44.7332,44.7733,73128.0
2017-10-30 12:45:00,55.7,55.73,55.68,55.71,57250.0,44.7733,44.7975,44.7573,44.7814,57250.0
2017-10-30 12:50:00,55.7,55.74,55.69,55.73,90674.0,44.7733,44.8055,44.7653,44.7975,90674.0
2017-10-30 12:55:00,55.73,55.75,55.67,55.73,102993.0,44.7975,44.8135,44.7492,44.7975,102993.0
2017-10-30 13:00:00,55.74,55.75,55.7,55.72,136282.0,44.8055,44.8135,44.7733,44.7894,136282.0
2017-10-30 13:05:00,55.72,55.74,55.71,55.73,49865.0,44.7894,44.8055,44.7814,44.7975,49865.0
2017-10-30 13:10:00,55.73,55.8,55.71,55.79,92552.0,44.7975,44.8537,44.7814,44.8457,92552.0
2017-10-30 13:15:00,55.79,55.82,55.77,55.78,96731.0,44.8457,44.8698,44.8296,44.8377,96731.0
2017-10-30 13:20:00,55.78,55.82,55.75,55.79,108047.0,44.8377,44.8698,44.8135,44.8457,108047.0
2017-10-30 13:25:00,55.79,55.82,55.78,55.82,42231.0,44.8457,44.8698,44.8377,44.8698,42231.0
2017-10-30 13:30:00,55.82,55.83,55.79,55.81,49198.0,44.8698,44.8778,44.8457,44.8618,49198.0
2017-10-30 13:35:00,55.8,55.81,55.76,55.8,148014.0,44.8537,44.8618,44.8216,44.8537,148014.0
2017-10-30 13:40:00,55.8,55.81,55.77,55.78,62574.0,44.8537,44.8618,44.8296,44.8377,62574.0
2017-10-30 13:45:00,55.78,55.85,55.78,55.83,94908.0,44.8377,44.8939,44.8377,44.8778,94908.0
2017-10-30 13:50:00,55.83,55.84,55.75,55.77,63848.0,44.8778,44.8859,44.8135,44.8296,63848.0
2017-10-30 13:55:00,55.77,55.8,55.71,55.79,175252.0,44.8296,44.8537,44.7814,44.8457,175252.0
2017-10-30 14:00:00,55.79,55.81,55.77,55.79,156929.0,44.8457,44.8618,44.8296,44.8457,156929.0
2017-10-30 14:05:00,55.79,55.81,55.76,55.8,77208.0,44.8457,44.8618,44.8216,44.8537,77208.0
2017-10-30 14:10:00,55.8,55.82,55.77,55.8,133189.0,44.8537,44.8698,44.8296,44.8537,133189.0
2017-10-30 14:15:00,55.8,55.83,55.78,55.82,119295.0,44.8537,44.8778,44.8377,44.8698,119295.0
2017-10-30 14:20:00,55.82,55.83,55.79,55.82,65678.0,44.8698,44.8778,44.8457,44.8698,65678.0
2017-10-30 14:25:00,55.82,55.83,55.8,55.83,63152.0,44.8698,44.8778,44.8537,44.8778,63152.0
2017-10-30 14:30:00,55.82,55.83,55.8,55.82,102253.0,44.8698,44.8778,44.8537,44.8698,102253.0
2017-10-30 14:35:00,55.82,55.83,55.78,55.78,86015.0,44.8698,44.8778,44.8377,44.8377,86015.0
2017-10-30 14:40:00,55.78,55.86,55.78,55.85,150833.0,44.8377,44.902,44.8377,44.8939,150833.0
2017-10-30 14:45:00,55.86,55.9,55.85,55.88,61871.0,44.902,44.9341,44.8939,44.918,61871.0
2017-10-30 14:50:00,55.89,55.9,55.87,55.87,82867.0,44.9261,44.9341,44.91,44.91,82867.0
2017-10-30 14:55:00,55.88,55.88,55.85,55.86,107057.0,44.918,44.918,44.8939,44.902,107057.0
2017-10-30 15:00:00,55.86,55.89,55.86,55.88,100639.0,44.902,44.9261,44.902,44.918,100639.0
2017-10-30 15:05:00,55.87,55.91,55.86,55.88,110552.0,44.91,44.9421,44.902,44.918,110552.0
2017-10-30 15:10:00,55.89,55.92,55.87,55.88,132607.0,44.9261,44.9502,44.91,44.918,132607.0
2017-10-30 15:15:00,55.88,55.89,55.85,55.89,118823.0,44.918,44.9261,44.8939,44.9261,118823.0
2017-10-30 15:20:00,55.89,55.96,55.87,55.92,251631.0,44.9261,44.9823,44.91,44.9502,251631.0
2017-10-30 15:25:00,55.92,55.93,55.86,55.87,125137.0,44.9502,44.9582,44.902,44.91,125137.0
2017-10-30 15:30:00,55.87,55.9,55.83,55.9,200776.0,44.91,44.9341,44.8778,44.9341,200776.0
2017-10-30 15:35:00,55.9,55.92,55.88,55.89,118390.0,44.9341,44.9502,44.918,44.9261,118390.0
2017-10-30 15:40:00,55.9,55.94,55.89,55.93,122295.0,44.9341,44.9663,44.9261,44.9582,122295.0
2017-10-30 15:45:00,55.93,55.93,55.88,55.91,160586.0,44.9582,44.9582,44.918,44.9421,160586.0
2017-10-30 15:50:00,55.91,55.92,55.9,55.91,146035.0,44.9421,44.9502,44.9341,44.9421,146035.0
2017-10-30 15:55:00,55.91,55.92,55.84,55.85,530920.0,44.9421,44.9502,44.8859,44.8939,530920.0
2017-10-31 09:30:00,55.95,56.11,55.9,56.06,537613.0,44.9743,45.1029,44.9341,45.0627,537613.0
2017-10-31 09:35:00,56.06,56.1,55.96,56.06,257236.0,45.0627,45.0949,44.9823,45.0627,257236.0
2017-10-31 09:40:00,56.07,56.12,56.01,56.12,132510.0,45.0708,45.111,45.0225,45.111,132510.0
2017-10-31 09:45:00,56.12,56.12,55.98,56.04,161579.0,45.111,45.111,44.9984,45.0466,161579.0
2017-10-31 09:50:00,56.03,56.14,56.02,56.12,114159.0,45.0386,45.127,45.0306,45.111,114159.0
2017-10-31 09:55:00,56.12,56.13,55.98,56.06,188323.0,45.111,45.119,44.9984,45.0627,188323.0
2017-10-31 10:00:00,56.07,56.13,56.06,56.11,142286.0,45.0708,45.119,45.0627,45.1029,142286.0
2017-10-31 10:05:00,56.11,56.12,56.09,56.11,75059.0,45.1029,45.111,45.0868,45.1029,75059.0
2017-10-31 10:10:00,56.12,56.14,56.1,56.13,223187.0,45.111,45.127,45.0949,45.119,223187.0
2017-10-31 10:15:00,56.14,56.22,56.13,56.2,133187.0,45.127,45.1913,45.119,45.1753,133187.0
2017-10-31 10:20:00,56.19,56.25,56.18,56.22,104175.0,45.1672,45.2155,45.1592,45.1913,104175.0
2017-10-31 10:25:00,56.23,56.25,56.19,56.25,90601.0,45.1994,45.2155,45.1672,45.2155,90601.0
2017-10-31 10:30:00,56.25,56.27,56.24,56.27,164659.0,45.2155,45.2315,45.2074,45.2315,164659.0
2017-10-31 10:35:00,56.27,56.3,56.25,56.29,133465.0,45.2315,45.2556,45.2155,45.2476,133465.0
2017-10-31 10:40:00,56.3,56.37,56.29,56.37,128638.0,45.2556,45.3119,45.2476,45.3119,128638.0
2017-10-31 10:45:00,56.36,56.43,56.34,56.38,135036.0,45.3039,45.3601,45.2878,45.3199,135036.0
2017-10-31 10:50:00,56.38,56.52,56.38,56.51,357033.0,45.3199,45.4325,45.3199,45.4244,357033.0
2017-10-31 10:55:00,56.51,56.52,56.44,56.51,220676.0,45.4244,45.4325,45.3682,45.4244,220676.0
2017-10-31 11:00:00,56.5,56.51,56.43,56.46,190823.0,45.4164,45.4244,45.3601,45.3843,190823.0
2017-10-31 11:05:00,56.46,56.51,56.45,56.49,119908.0,45.3843,45.4244,45.3762,45.4084,119908.0
2017-10-31 11:10:00,56.5,56.5,56.47,56.49,101492.0,45.4164,45.4164,45.3923,45.4084,101492.0
2017-10-31 11:15:00,56.49,56.52,56.46,56.47,159649.0,45.4084,45.4325,45.3843,45.3923,159649.0
2017-10-31 11:20:00,56.47,56.47,56.41,56.43,136216.0,45.3923,45.3923,45.3441,45.3601,136216.0
2017-10-31 11:25:00,56.44,56.46,56.37,56.37,111949.0,45.3682,45.3843,45.3119,45.3119,111949.0
2017-10-31 11:30:00,56.36,56.36,56.3,56.3,63745.0,45.3039,45.3039,45.2556,45.2556,63745.0
2017-10-31 11:35:00,56.3,56.31,56.24,56.26,94396.0,45.2556,45.2637,45.2074,45.2235,94396.0
2017-10-31 11:40:00,56.25,56.28,56.21,56.22,116996.0,45.2155,45.2396,45.1833,45.1913,116996.0
2017-10-31 11:45:00,56.21,56.22,56.15,56.16,64028.0,45.1833,45.1913,45.1351,45.1431,64028.0
2017-10-31 11:50:00,56.16,56.22,56.15,56.22,90174.0,45.1431,45.1913,45.1351,45.1913,90174.0
2017-10-31 11:55:00,56.22,56.27,56.21,56.24,101487.0,45.1913,45.2315,45.1833,45.2074,101487.0
2017-10-31 12:00:00,56.24,56.26,56.23,56.25,166811.0,45.2074,45.2235,45.1994,45.2155,166811.0
2017-10-31 12:05:00,56.25,56.25,56.17,56.17,92796.0,45.2155,45.2155,45.1511,45.1511,92796.0
2017-10-31 12:10:00,56.18,56.26,56.15,56.26,102087.0,45.1592,45.2235,45.1351,45.2235,102087.0
2017-10-31 12:15:00,56.26,56.32,56.25,56.32,144345.0,45.2235,45.2717,45.2155,45.2717,144345.0
2017-10-31 12:20:00,56.32,56.36,56.31,56.34,169443.0,45.2717,45.3039,45.2637,45.2878,169443.0
2017-10-31 12:25:00,56.34,56.36,56.3,56.34,95777.0,45.2878,45.3039,45.2556,45.2878,95777.0
2017-10-31 12:30:00,56.34,56.35,56.27,56.28,133741.0,45.2878,45.2958,45.2315,45.2396,133741.0
2017-10-31 12:35:00,56.28,56.32,56.27,56.3,119404.0,45.2396,45.2717,45.2315,45.2556,119404.0
2017-10-31 12:40:00,56.29,56.3,56.22,56.24,90089.0,45.2476,45.2556,45.1913,45.2074,90089.0
2017-10-31 12:45:00,56.24,56.27,56.22,56.23,56870.0,45.2074,45.2315,45.1913,45.1994,56870.0
2017-10-31 12:50:00,56.24,56.26,56.22,56.26,38646.0,45.2074,45.2235,45.1913,45.2235,38646.0
2017-10-31 12:55:00,56.26,56.27,56.23,56.25,123746.0,45.2235,45.2315,45.1994,45.2155,123746.0
2017-10-31 13:00:00,56.24,56.25,56.17,56.21,116422.0,45.2074,45.2155,45.1511,45.1833,116422.0
2017-10-31 13:05:00,56.21,56.27,56.19,56.27,119121.0,45.1833,45.2315,45.1672,45.2315,119121.0
2017-10-31 13:10:00,56.26,56.27,56.22,56.23,45356.0,45.2235,45.2315,45.1913,45.1994,45356.0
2017-10-31 13:15:00,56.24,56.25,56.19,56.2,46869.0,45.2074,45.2155,45.1672,45.1753,46869.0
2017-10-31 13:20:00,56.2,56.22,56.18,56.21,82065.0,45.1753,45.1913,45.1592,45.1833,82065.0
2017-10-31 13:25:00,56.21,56.26,56.19,56.23,137007.0,45.1833,45.2235,45.1672,45.1994,137007.0
2017-10-31 13:30:00,56.23,56.25,56.21,56.21,78906.0,45.1994,45.2155,45.1833,45.1833,78906.0
2017-10-31 13:35:00,56.22,56.25,56.2,56.25,123843.0,45.1913,45.2155,45.1753,45.2155,123843.0
2017-10-31 13:40:00,56.25,56.27,56.23,56.25,78203.0,45.2155,45.2315,45.1994,45.2155,78203.0
2017-10-31 13:45:00,56.25,56.31,56.25,56.3,93815.0,45.2155,45.2637,45.2155,45.2556,93815.0
2017-10-31 13:50:00,56.3,56.35,56.29,56.34,61636.0,45.2556,45.2958,45.2476,45.2878,61636.0
2017-10-31 13:55:00,56.33,56.36,56.32,56.33,119463.0,45.2798,45.3039,45.2717,45.2798,119463.0
2017-10-31 14:00:00,56.33,56.33,56.29,56.31,74591.0,45.2798,45.2798,45.2476,45.2637,74591.0
2017-10-31 14:05:00,56.31,56.32,56.28,56.28,80232.0,45.2637,45.2717,45.2396,45.2396,80232.0
2017-10-31 14:10:00,56.29,56.3,56.26,56.27,102915.0,45.2476,45.2556,45.2235,45.2315,102915.0
2017-10-31 14:15:00,56.28,56.31,56.27,56.3,79367.0,45.2396,45.2637,45.2315,45.2556,79367.0
2017-10-31 14:20:00,56.3,56.3,56.25,56.25,98622.0,45.2556,45.2556,45.2155,45.2155,98622.0
2017-10-31 14:25:00,56.25,56.28,56.24,56.27,93990.0,45.2155,45.2396,45.2074,45.2315,93990.0
2017-10-31 14:30:00,56.28,56.28,56.23,56.27,131698.0,45.2396,45.2396,45.1994,45.2315,131698.0
2017-10-31 14:35:00,56.26,56.27,56.24,56.25,55369.0,45.2235,45.2315,45.2074,45.2155,55369.0
2017-10-31 14:40:00,56.26,56.27,56.21,56.25,99825.0,45.2235,45.2315,45.1833,45.2155,99825.0
2017-10-31 14:45:00,56.25,56.25,56.22,56.24,71589.0,45.2155,45.2155,45.1913,45.2074,71589.0
2017-10-31 14:50:00,56.24,56.26,56.19,56.22,127911.0,45.2074,45.2235,45.1672,45.1913,127911.0
2017-10-31 14:55:00,56.23,56.25,56.22,56.23,85386.0,45.1994,45.2155,45.1913,45.1994,85386.0
2017-10-31 15:00:00,56.24,56.26,56.23,56.26,77742.0,45.2074,45.2235,45.1994,45.2235,77742.0
2017-10-31 15:05:00,56.26,56.27,56.21,56.25,138054.0,45.2235,45.2315,45.1833,45.2155,138054.0
2017-10-31 15:10:00,56.25,56.3,56.24,56.3,105924.0,45.2155,45.2556,45.2074,45.2556,105924.0
2017-10-31 15:15:00,56.3,56.31,56.26,56.27,102070.0,45.2556,45.2637,45.2235,45.2315,102070.0
2017-10-31 15:20:00,56.27,56.34,56.26,56.3,166489.0,45.2315,45.2878,45.2235,45.2556,166489.0
2017-10-31 15:25:00,56.3,56.33,56.28,56.29,145357.0,45.2556,45.2798,45.2396,45.2476,145357.0
2017-10-31 15:30:00,56.28,56.29,56.19,56.21,295955.0,45.2396,45.2476,45.1672,45.1833,295955.0
2017-10-31 15:35:00,56.2,56.25,56.19,56.2,218021.0,45.1753,45.2155,45.1672,45.1753,218021.0
2017-10-31 15:40:00,56.2,56.25,56.19,56.24,205054.0,45.1753,45.2155,45.1672,45.2074,205054.0
2017-10-31 15:45:00,56.24,56.25,56.18,56.22,318858.0,45.2074,45.2155,45.1592,45.1913,318858.0
2017-10-31 15:50:00,56.22,56.23,56.16,56.17,286083.0,45.1913,45.1994,45.1431,45.1511,286083.0
2017-10-31 15:55:00,56.17,56.21,56.13,56.14,1013888.0,45.1511,45.1833,45.119,45.127,1013888.0
2017-11-01 09:30:00,56.32,56.52,56.28,56.5,468630.0,45.2717,45.4325,45.2396,45.4164,468630.0
2017-11-01 09:35:00,56.51,56.62,56.48,56.55,241935.0,45.4244,45.5129,45.4003,45.4566,241935.0
2017-11-01 09:40:00,56.56,56.69,56.56,56.68,302505.0,45.4646,45.5691,45.4646,45.5611,302505.0
2017-11-01 09:45:00,56.69,56.81,56.68,56.78,263376.0,45.5691,45.6656,45.5611,45.6415,263376.0
2017-11-01 09:50:00,56.79,56.84,56.75,56.77,191326.0,45.6495,45.6897,45.6174,45.6334,191326.0
2017-11-01 09:55:00,56.76,56.8,56.73,56.76,177511.0,45.6254,45.6576,45.6013,45.6254,177511.0
2017-11-01 10:00:00,56.76,56.76,56.61,56.62,149048.0,45.6254,45.6254,45.5048,45.5129,149048.0
2017-11-01 10:05:00,56.62,56.65,56.58,56.63,100818.0,45.5129,45.537,45.4807,45.5209,100818.0
2017-11-01 10:10:00,56.62,56.64,56.55,56.61,137051.0,45.5129,45.5289,45.4566,45.5048,137051.0
2017-11-01 10:15:00,56.61,56.63,56.54,56.58,99415.0,45.5048,45.5209,45.4486,45.4807,99415.0
2017-11-01 10:20:00,56.58,56.65,56.58,56.63,67456.0,45.4807,45.537,45.4807,45.5209,67456.0
2017-11-01 10:25:00,56.63,56.66,56.53,56.54,228861.0,45.5209,45.545,45.4405,45.4486,228861.0
2017-11-01 10:30:00,56.53,56.58,56.47,56.57,106007.0,45.4405,45.4807,45.3923,45.4727,106007.0
2017-11-01 10:35:00,56.57,56.63,56.55,56.56,102813.0,45.4727,45.5209,45.4566,45.4646,102813.0
2017-11-01 10:40:00,56.57,56.6,56.55,56.59,109953.0,45.4727,45.4968,45.4566,45.4888,109953.0
2017-11-01 10:45:00,56.59,56.6,56.53,56.55,44740.0,45.4888,45.4968,45.4405,45.4566,44740.0
2017-11-01 10:50:00,56.55,56.62,56.54,56.6,62096.0,45.4566,45.5129,45.4486,45.4968,62096.0
2017-11-01 10:55:00,56.6,56.61,56.5,56.53,52627.0,45.4968,45.5048,45.4164,45.4405,52627.0
2017-11-01 11:00:00,56.53,56.53,56.43,56.44,54124.0,45.4405,45.4405,45.3601,45.3682,54124.0
2017-11-01 11:05:00,56.45,56.49,56.43,56.48,113692.0,45.3762,45.4084,45.3601,45.4003,113692.0
2017-11-01 11:10:00,56.47,56.54,56.46,56.52,116349.0,45.3923,45.4486,45.3843,45.4325,116349.0
2017-11-01 11:15:00,56.52,56.55,56.49,56.54,82022.0,45.4325,45.4566,45.4084,45.4486,82022.0
2017-11-01 11:20:00,56.53,56.54,56.46,56.53,69484.0,45.4405,45.4486,45.3843,45.4405,69484.0
2017-11-01 11:25:00,56.53,56.54,56.46,56.47,55818.0,45.4405,45.4486,45.3843,45.3923,55818.0
2017-11-01 11:30:00,56.47,56.54,56.46,56.5,126701.0,45.3923,45.4486,45.3843,45.4164,126701.0
2017-11-01 11:35:00,56.5,56.54,56.42,56.53,164649.0,45.4164,45.4486,45.3521,45.4405,164649.0
2017-11-01 11:40:00,56.53,56.55,56.51,56.51,106832.0,45.4405,45.4566,45.4244,45.4244,106832.0
2017-11-01 11:45:00,56.52,56.52,56.48,56.51,80754.0,45.4325,45.4325,45.4003,45.4244,80754.0
2017-11-01 11:50:00,56.51,56.54,56.46,56.51,121934.0,45.4244,45.4486,45.3843,45.4244,121934.0
2017-11-01 11:55:00,56.51,56.57,56.49,56.57,84062.0,45.4244,45.4727,45.4084,45.4727,84062.0
2017-11-01 12:00:00,56.57,56.57,56.51,56.53,73116.0,45.4727,45.4727,45.4244,45.4405,73116.0
2017-11-01 12:05:00,56.53,56.53,56.47,56.47,66663.0,45.4405,45.4405,45.3923,45.3923,66663.0
2017-11-01 12:10:00,56.47,56.48,56.36,56.36,101887.0,45.3923,45.4003,45.3039,45.3039,101887.0
2017-11-01 12:15:00,56.36,56.41,56.32,56.35,77233.0,45.3039,45.3441,45.2717,45.2958,77233.0
2017-11-01 12:20:00,56.35,56.36,56.31,56.35,132800.0,45.2958,45.3039,45.2637,45.2958,132800.0
2017-11-01 12:25:00,56.36,56.42,56.32,56.4,129675.0,45.3039,45.3521,45.2717,45.336,129675.0
2017-11-01 12:30:00,56.41,56.42,56.35,56.37,77567.0,45.3441,45.3521,45.2958,45.3119,77567.0
2017-11-01 12:35:00,56.37,56.41,56.36,56.36,51083.0,45.3119,45.3441,45.3039,45.3039,51083.0
2017-11-01 12:40:00,56.37,56.44,56.37,56.43,82000.0,45.3119,45.3682,45.3119,45.3601,82000.0
2017-11-01 12:45:00,56.42,56.43,56.39,56.39,63550.0,45.3521,45.3601,45.328,45.328,63550.0
2017-11-01 12:50:00,56.39,56.44,56.37,56.43,76980.0,45.328,45.3682,45.3119,45.3601,76980.0
2017-11-01 12:55:00,56.42,56.44,56.4,56.43,59997.0,45.3521,45.3682,45.336,45.3601,59997.0
2017-11-01 13:00:00,56.42,56.44,56.4,56.42,135197.0,45.3521,45.3682,45.336,45.3521,135197.0
2017-11-01 13:05:00,56.42,56.45,56.38,56.43,127934.0,45.3521,45.3762,45.3199,45.3601,127934.0
2017-11-01 13:10:00,56.43,56.45,56.4,56.44,164232.0,45.3601,45.3762,45.336,45.3682,164232.0
2017-11-01 13:15:00,56.43,56.43,56.35,56.38,67801.0,45.3601,45.3601,45.2958,45.3199,67801.0
2017-11-01 13:20:00,56.37,56.43,56.34,56.43,97631.0,45.3119,45.3601,45.2878,45.3601,97631.0
2017-11-01 13:25:00,56.42,56.45,56.41,56.44,100917.0,45.3521,45.3762,45.3441,45.3682,100917.0
2017-11-01 13:30:00,56.44,56.49,56.43,56.48,87227.0,45.3682,45.4084,45.3601,45.4003,87227.0
2017-11-01 13:35:00,56.48,56.49,56.43,56.45,60552.0,45.4003,45.4084,45.3601,45.3762,60552.0
2017-11-01 13:40:00,56.46,56.52,56.44,56.45,221261.0,45.3843,45.4325,45.3682,45.3762,221261.0
2017-11-01 13:45:00,56.46,56.49,56.43,56.43,115299.0,45.3843,45.4084,45.3601,45.3601,115299.0
2017-11-01 13:50:00,56.42,56.44,56.39,56.41,113999.0,45.3521,45.3682,45.328,45.3441,113999.0
2017-11-01 13:55:00,56.4,56.48,56.39,56.45,112183.0,45.336,45.4003,45.328,45.3762,112183.0
2017-11-01 14:00:00,56.44,56.49,56.38,56.38,93329.0,45.3682,45.4084,45.3199,45.3199,93329.0
2017-11-01 14:05:00,56.38,56.39,56.3,56.37,84455.0,45.3199,45.328,45.2556,45.3119,84455.0
2017-11-01 14:10:00,56.37,56.44,56.35,56.44,188245.0,45.3119,45.3682,45.2958,45.3682,188245.0
2017-11-01 14:15:00,56.44,56.44,56.38,56.43,92062.0,45.3682,45.3682,45.3199,45.3601,92062.0
2017-11-01 14:20:00,56.44,56.48,56.42,56.46,105934.0,45.3682,45.4003,45.3521,45.3843,105934.0
2017-11-01 14:25:00,56.46,56.48,56.44,56.45,122432.0,45.3843,45.4003,45.3682,45.3762,122432.0
2017-11-01 14:30:00,56.45,56.5,56.45,56.46,72307.0,45.3762,45.4164,45.3762,45.3843,72307.0
2017-11-01 14:35:00,56.47,56.54,56.45,56.46,103758.0,45.3923,45.4486,45.3762,45.3843,103758.0
2017-11-01 14:40:00,56.47,56.52,56.46,56.49,83207.0,45.3923,45.4325,45.3843,45.4084,83207.0
2017-11-01 14:45:00,56.5,56.52,56.48,56.5,70938.0,45.4164,45.4325,45.4003,45.4164,70938.0
2017-11-01 14:50:00,56.5,56.51,56.45,56.47,65746.0,45.4164,45.4244,45.3762,45.3923,65746.0
2017-11-01 14:55:00,56.47,56.47,56.43,56.44,112422.0,45.3923,45.3923,45.3601,45.3682,112422.0
2017-11-01 15:00:00,56.44,56.46,56.42,56.43,61537.0,45.3682,45.3843,45.3521,45.3601,61537.0
2017-11-01 15:05:00,56.43,56.45,56.38,56.39,70671.0,45.3601,45.3762,45.3199,45.328,70671.0
2017-11-01 15:10:00,56.38,56.44,56.37,56.44,58475.0,45.3199,45.3682,45.3119,45.3682,58475.0
2017-11-01 15:15:00,56.44,56.44,56.36,56.36,109348.0,45.3682,45.3682,45.3039,45.3039,109348.0
2017-11-01 15:20:00,56.36,56.37,56.33,56.35,70877.0,45.3039,45.3119,45.2798,45.2958,70877.0
2017-11-01 15:25:00,56.36,56.37,56.32,56.35,109725.0,45.3039,45.3119,45.2717,45.2958,109725.0
2017-11-01 15:30:00,56.35,56.36,56.3,56.32,119294.0,45.2958,45.3039,45.2556,45.2717,119294.0
2017-11-01 15:35:00,56.32,56.32,56.29,56.29,118595.0,45.2717,45.2717,45.2476,45.2476,118595.0
2017-11-01 15:40:00,56.3,56.31,56.25,56.25,132524.0,45.2556,45.2637,45.2155,45.2155,132524.0
2017-11-01 15:45:00,56.25,56.28,56.2,56.22,279439.0,45.2155,45.2396,45.1753,45.1913,279439.0
2017-11-01 15:50:00,56.22,56.26,56.19,56.23,270154.0,45.1913,45.2235,45.1672,45.1994,270154.0
2017-11-01 15:55:00,56.22,56.25,56.19,56.21,425907.0,45.1913,45.2155,45.1672,45.1833,425907.0
2017-11-02 09:30:00,55.8,56.01,55.78,55.98,283288.0,45.1634,45.3334,45.1473,45.3091,283288.0
2017-11-02 09:35:00,56.0,56.0,55.86,55.98,117551.0,45.3253,45.3253,45.212,45.3091,117551.0
2017-11-02 09:40:00,55.98,56.23,55.91,56.13,340649.0,45.3091,45.5115,45.2525,45.4305,340649.0
2017-11-02 09:45:00,56.13,56.16,55.98,56.01,177093.0,45.4305,45.4548,45.3091,45.3334,177093.0
2017-11-02 09:50:00,56.01,56.05,55.94,55.98,257934.0,45.3334,45.3658,45.2768,45.3091,257934.0
2017-11-02 09:55:00,55.98,55.99,55.88,55.9,138355.0,45.3091,45.3172,45.2282,45.2444,138355.0
2017-11-02 10:00:00,55.9,55.91,55.75,55.75,227580.0,45.2444,45.2525,45.123,45.123,227580.0
2017-11-02 10:05:00,55.76,55.76,55.47,55.52,262552.0,45.1311,45.1311,44.8964,44.9368,262552.0
2017-11-02 10:10:00,55.52,55.56,55.35,55.41,332083.0,44.9368,44.9692,44.7992,44.8478,332083.0
2017-11-02 10:15:00,55.4,55.57,55.4,55.57,305766.0,44.8397,44.9773,44.8397,44.9773,305766.0
2017-11-02 10:20:00,55.57,55.61,55.44,55.54,211546.0,44.9773,45.0097,44.8721,44.953,211546.0
2017-11-02 10:25:00,55.54,55.7,55.53,55.65,137236.0,44.953,45.0825,44.9449,45.042,137236.0
2017-11-02 10:30:00,55.65,55.67,55.58,55.61,127994.0,45.042,45.0582,44.9854,45.0097,127994.0
2017-11-02 10:35:00,55.62,55.71,55.62,55.69,147250.0,45.0178,45.0906,45.0178,45.0744,147250.0
2017-11-02 10:40:00,55.7,55.9,55.69,55.88,202510.0,45.0825,45.2444,45.0744,45.2282,202510.0
2017-11-02 10:45:00,55.88,55.91,55.81,55.82,86678.0,45.2282,45.2525,45.1715,45.1796,86678.0
2017-11-02 10:50:00,55.82,55.89,55.8,55.87,62064.0,45.1796,45.2363,45.1634,45.2201,62064.0
2017-11-02 10:55:00,55.87,55.9,55.81,55.9,158188.0,45.2201,45.2444,45.1715,45.2444,158188.0
2017-11-02 11:00:00,55.9,55.97,55.89,55.95,181072.0,45.2444,45.301,45.2363,45.2849,181072.0
2017-11-02 11:05:00,55.95,56.01,55.94,56.0,112739.0,45.2849,45.3334,45.2768,45.3253,112739.0
2017-11-02 11:10:00,56.01,56.05,55.97,55.99,101349.0,45.3334,45.3658,45.301,45.3172,101349.0
2017-11-02 11:15:00,55.99,56.04,55.98,56.0,107858.0,45.3172,45.3577,45.3091,45.3253,107858.0
2017-11-02 11:20:00,56.0,56.04,55.99,56.0,101484.0,45.3253,45.3577,45.3172,45.3253,101484.0
2017-11-02 11:25:00,56.0,56.0,55.9,55.96,83405.0,45.3253,45.3253,45.2444,45.2929,83405.0
2017-11-02 11:30:00,55.96,55.97,55.9,55.96,100316.0,45.2929,45.301,45.2444,45.2929,100316.0
2017-11-02 11:35:00,55.96,55.97,55.85,55.89,109979.0,45.2929,45.301,45.2039,45.2363,109979.0
2017-11-02 11:40:00,55.89,55.92,55.83,55.83,117803.0,45.2363,45.2606,45.1877,45.1877,117803.0
2017-11-02 11:45:00,55.84,55.86,55.8,55.83,67608.0,45.1958,45.212,45.1634,45.1877,67608.0
2017-11-02 11:50:00,55.83,55.9,55.82,55.9,59660.0,45.1877,45.2444,45.1796,45.2444,59660.0
2017-11-02 11:55:00,55.89,55.9,55.84,55.86,62803.0,45.2363,45.2444,45.1958,45.212,62803.0
2017-11-02 12:00:00,55.86,55.96,55.86,55.94,56981.0,45.212,45.2929,45.212,45.2768,56981.0
2017-11-02 12:05:00,55.94,56.07,55.93,56.05,127681.0,45.2768,45.382,45.2687,45.3658,127681.0
2017-11-02 12:10:00,56.06,56.23,56.05,56.23,150389.0,45.3739,45.5115,45.3658,45.5115,150389.0
2017-11-02 12:15:00,56.23,56.28,56.23,56.25,87285.0,45.5115,45.5519,45.5115,45.5277,87285.0
2017-11-02 12:20:00,56.24,56.28,56.24,56.25,70312.0,45.5196,45.5519,45.5196,45.5277,70312.0
2017-11-02 12:25:00,56.26,56.26,56.2,56.25,120299.0,45.5358,45.5358,45.4872,45.5277,120299.0
2017-11-02 12:30:00,56.25,56.26,56.22,56.26,124295.0,45.5277,45.5358,45.5034,45.5358,124295.0
2017-11-02 12:35:00,56.25,56.3,56.24,56.3,60753.0,45.5277,45.5681,45.5196,45.5681,60753.0
2017-11-02 12:40:00,56.29,56.33,56.26,56.33,54702.0,45.56,45.5924,45.5358,45.5924,54702.0
2017-11-02 12:45:00,56.33,56.39,56.31,56.38,272595.0,45.5924,45.641,45.5762,45.6329,272595.0
2017-11-02 12:50:00,56.38,56.44,56.37,56.41,145495.0,45.6329,45.6815,45.6248,45.6572,145495.0
2017-11-02 12:55:00,56.41,56.46,56.41,56.46,125218.0,45.6572,45.6976,45.6572,45.6976,125218.0
2017-11-02 13:00:00,56.45,56.46,56.26,56.27,90664.0,45.6895,45.6976,45.5358,45.5439,90664.0
2017-11-02 13:05:00,56.27,56.28,56.21,56.22,85774.0,45.5439,45.5519,45.4953,45.5034,85774.0
2017-11-02 13:10:00,56.22,56.27,56.21,56.26,117309.0,45.5034,45.5439,45.4953,45.5358,117309.0
2017-11-02 13:15:00,56.25,56.28,56.22,56.24,47326.0,45.5277,45.5519,45.5034,45.5196,47326.0
2017-11-02 13:20:00,56.23,56.33,56.22,56.31,166373.0,45.5115,45.5924,45.5034,45.5762,166373.0
2017-11-02 13:25:00,56.31,56.34,56.25,56.25,97900.0,45.5762,45.6005,45.5277,45.5277,97900.0
2017-11-02 13:30:00,56.25,56.32,56.22,56.31,237506.0,45.5277,45.5843,45.5034,45.5762,237506.0
2017-11-02 13:35:00,56.32,56.36,56.3,56.32,82655.0,45.5843,45.6167,45.5681,45.5843,82655.0
2017-11-02 13:40:00,56.32,56.33,56.27,56.29,65008.0,45.5843,45.5924,45.5439,45.56,65008.0
2017-11-02 13:45:00,56.29,56.29,56.25,56.27,26208.0,45.56,45.56,45.5277,45.5439,26208.0
2017-11-02 13:50:00,56.26,56.28,56.23,56.23,73627.0,45.5358,45.5519,45.5115,45.5115,73627.0
2017-11-02 13:55:00,56.23,56.28,56.23,56.25,60963.0,45.5115,45.5519,45.5115,45.5277,60963.0
2017-11-02 14:00:00,56.26,56.3,56.23,56.28,70444.0,45.5358,45.5681,45.5115,45.5519,70444.0
2017-11-02 14:05:00,56.28,56.32,56.27,56.3,68926.0,45.5519,45.5843,45.5439,45.5681,68926.0
2017-11-02 14:10:00,56.31,56.33,56.26,56.28,87714.0,45.5762,45.5924,45.5358,45.5519,87714.0
2017-11-02 14:15:00,56.28,56.28,56.22,56.23,52366.0,45.5519,45.5519,45.5034,45.5115,52366.0
2017-11-02 14:20:00,56.22,56.28,56.2,56.28,155486.0,45.5034,45.5519,45.4872,45.5519,155486.0
2017-11-02 14:25:00,56.28,56.29,56.22,56.28,191423.0,45.5519,45.56,45.5034,45.5519,191423.0
2017-11-02 14:30:00,56.28,56.3,56.21,56.24,109411.0,45.5519,45.5681,45.4953,45.5196,109411.0
2017-11-02 14:35:00,56.23,56.27,56.23,56.24,130754.0,45.5115,45.5439,45.5115,45.5196,130754.0
2017-11-02 14:40:00,56.24,56.25,56.18,56.2,145120.0,45.5196,45.5277,45.471,45.4872,145120.0
2017-11-02 14:45:00,56.2,56.24,56.17,56.23,110056.0,45.4872,45.5196,45.4629,45.5115,110056.0
2017-11-02 14:50:00,56.23,56.24,56.19,56.2,98768.0,45.5115,45.5196,45.4791,45.4872,98768.0
2017-11-02 14:55:00,56.19,56.23,56.16,56.21,116095.0,45.4791,45.5115,45.4548,45.4953,116095.0
2017-11-02 15:00:00,56.21,56.21,56.17,56.18,86105.0,45.4953,45.4953,45.4629,45.471,86105.0
2017-11-02 15:05:00,56.18,56.18,56.11,56.11,148150.0,45.471,45.471,45.4144,45.4144,148150.0
2017-11-02 15:10:00,56.12,56.22,56.1,56.18,140568.0,45.4224,45.5034,45.4063,45.471,140568.0
2017-11-02 15:15:00,56.19,56.21,56.16,56.18,138441.0,45.4791,45.4953,45.4548,45.471,138441.0
2017-11-02 15:20:00,56.18,56.25,56.17,56.22,187739.0,45.471,45.5277,45.4629,45.5034,187739.0
2017-11-02 15:25:00,56.22,56.32,56.22,56.32,166256.0,45.5034,45.5843,45.5034,45.5843,166256.0
2017-11-02 15:30:00,56.31,56.36,56.31,56.36,201962.0,45.5762,45.6167,45.5762,45.6167,201962.0
2017-11-02 15:35:00,56.36,56.46,56.36,56.46,286869.0,45.6167,45.6976,45.6167,45.6976,286869.0
2017-11-02 15:40:00,56.45,56.51,56.44,56.47,328366.0,45.6895,45.7381,45.6815,45.7057,328366.0
2017-11-02 15:45:00,56.47,56.52,56.47,56.49,347426.0,45.7057,45.7462,45.7057,45.7219,347426.0
2017-11-02 15:50:00,56.49,56.51,56.44,56.46,450845.0,45.7219,45.7381,45.6815,45.6976,450845.0
2017-11-02 15:55:00,56.46,56.51,56.4,56.49,935687.0,45.6976,45.7381,45.6491,45.7219,935687.0
2017-11-03 09:30:00,56.25,56.42,56.14,56.34,338909.0,45.5277,45.6653,45.4386,45.6005,338909.0
2017-11-03 09:35:00,56.34,56.34,56.09,56.26,260417.0,45.6005,45.6005,45.3982,45.5358,260417.0
2017-11-03 09:40:00,56.27,56.36,56.13,56.15,134778.0,45.5439,45.6167,45.4305,45.4467,134778.0
2017-11-03 09:45:00,56.15,56.18,56.05,56.12,77844.0,45.4467,45.471,45.3658,45.4224,77844.0
2017-11-03 09:50:00,56.12,56.12,55.97,56.0,87344.0,45.4224,45.4224,45.301,45.3253,87344.0
2017-11-03 09:55:00,56.0,56.2,55.98,56.19,230753.0,45.3253,45.4872,45.3091,45.4791,230753.0
2017-11-03 10:00:00,56.19,56.21,56.1,56.11,98407.0,45.4791,45.4953,45.4063,45.4144,98407.0
2017-11-03 10:05:00,56.11,56.14,55.95,56.0,201304.0,45.4144,45.4386,45.2849,45.3253,201304.0
2017-11-03 10:10:00,56.0,56.02,55.9,56.0,78725.0,45.3253,45.3415,45.2444,45.3253,78725.0
2017-11-03 10:15:00,56.0,56.1,55.98,56.08,96044.0,45.3253,45.4063,45.3091,45.3901,96044.0
2017-11-03 10:20:00,56.08,56.2,56.07,56.13,189410.0,45.3901,45.4872,45.382,45.4305,189410.0
2017-11-03 10:25:00,56.14,56.17,56.05,56.05,90286.0,45.4386,45.4629,45.3658,45.3658,90286.0
2017-11-03 10:30:00,56.05,56.1,55.98,56.02,87905.0,45.3658,45.4063,45.3091,45.3415,87905.0
2017-11-03 10:35:00,56.02,56.13,56.0,56.13,85771.0,45.3415,45.4305,45.3253,45.4305,85771.0
2017-11-03 10:40:00,56.12,56.16,56.1,56.11,137375.0,45.4224,45.4548,45.4063,45.4144,137375.0
2017-11-03 10:45:00,56.12,56.13,56.05,56.06,86238.0,45.4224,45.4305,45.3658,45.3739,86238.0
2017-11-03 10:50:00,56.06,56.11,56.01,56.09,126434.0,45.3739,45.4144,45.3334,45.3982,126434.0
2017-11-03 10:55:00,56.09,56.1,56.03,56.04,70080.0,45.3982,45.4063,45.3496,45.3577,70080.0
2017-11-03 11:00:00,56.04,56.08,56.03,56.06,64521.0,45.3577,45.3901,45.3496,45.3739,64521.0
2017-11-03 11:05:00,56.07,56.09,56.04,56.05,73833.0,45.382,45.3982,45.3577,45.3658,73833.0
2017-11-03 11:10:00,56.05,56.09,56.03,56.07,57004.0,45.3658,45.3982,45.3496,45.382,57004.0
2017-11-03 11:15:00,56.08,56.14,56.07,56.13,62601.0,45.3901,45.4386,45.382,45.4305,62601.0
2017-11-03 11:20:00,56.12,56.14,56.1,56.13,52260.0,45.4224,45.4386,45.4063,45.4305,52260.0
2017-11-03 11:25:00,56.13,56.17,56.1,56.17,45742.0,45.4305,45.4629,45.4063,45.4629,45742.0
2017-11-03 11:30:00,56.16,56.18,56.14,56.16,63430.0,45.4548,45.471,45.4386,45.4548,63430.0
2017-11-03 11:35:00,56.17,56.2,56.1,56.11,166023.0,45.4629,45.4872,45.4063,45.4144,166023.0
2017-11-03 11:40:00,56.11,56.12,56.06,56.07,114921.0,45.4144,45.4224,45.3739,45.382,114921.0
2017-11-03 11:45:00,56.08,56.12,56.08,56.12,30069.0,45.3901,45.4224,45.3901,45.4224,30069.0
2017-11-03 11:50:00,56.11,56.12,56.09,56.1,57723.0,45.4144,45.4224,45.3982,45.4063,57723.0
2017-11-03 11:55:00,56.09,56.15,56.09,56.11,85603.0,45.3982,45.4467,45.3982,45.4144,85603.0
2017-11-03 12:00:00,56.11,56.13,56.07,56.09,80368.0,45.4144,45.4305,45.382,45.3982,80368.0
2017-11-03 12:05:00,56.09,56.09,56.05,56.07,40596.0,45.3982,45.3982,45.3658,45.382,40596.0
2017-11-03 12:10:00,56.06,56.08,56.02,56.02,86477.0,45.3739,45.3901,45.3415,45.3415,86477.0
2017-11-03 12:15:00,56.03,56.05,56.0,56.01,37606.0,45.3496,45.3658,45.3253,45.3334,37606.0
2017-11-03 12:20:00,56.02,56.05,55.99,56.02,223315.0,45.3415,45.3658,45.3172,45.3415,223315.0
2017-11-03 12:25:00,56.01,56.11,56.01,56.1,66355.0,45.3334,45.4144,45.3334,45.4063,66355.0
2017-11-03 12:30:00,56.1,56.12,56.08,56.11,102477.0,45.4063,45.4224,45.3901,45.4144,102477.0
2017-11-03 12:35:00,56.11,56.12,56.08,56.09,85224.0,45.4144,45.4224,45.3901,45.3982,85224.0
2017-11-03 12:40:00,56.08,56.23,56.08,56.23,109195.0,45.3901,45.5115,45.3901,45.5115,109195.0
2017-11-03 12:45:00,56.23,56.29,56.22,56.26,43756.0,45.5115,45.56,45.5034,45.5358,43756.0
2017-11-03 12:50:00,56.25,56.26,56.21,56.22,32694.0,45.5277,45.5358,45.4953,45.5034,32694.0
2017-11-03 12:55:00,56.22,56.22,56.16,56.17,31748.0,45.5034,45.5034,45.4548,45.4629,31748.0
2017-11-03 13:00:00,56.18,56.2,56.15,56.18,52744.0,45.471,45.4872,45.4467,45.471,52744.0
2017-11-03 13:05:00,56.17,56.19,56.16,56.18,27133.0,45.4629,45.4791,45.4548,45.471,27133.0
2017-11-03 13:10:00,56.19,56.2,56.14,56.16,29988.0,45.4791,45.4872,45.4386,45.4548,29988.0
2017-11-03 13:15:00,56.17,56.21,56.16,56.2,62792.0,45.4629,45.4953,45.4548,45.4872,62792.0
2017-11-03 13:20:00,56.2,56.21,56.18,56.19,51492.0,45.4872,45.4953,45.471,45.4791,51492.0
2017-11-03 13:25:00,56.19,56.21,56.16,56.21,54642.0,45.4791,45.4953,45.4548,45.4953,54642.0
2017-11-03 13:30:00,56.21,56.23,56.19,56.23,44820.0,45.4953,45.5115,45.4791,45.5115,44820.0
2017-11-03 13:35:00,56.23,56.3,56.22,56.3,115979.0,45.5115,45.5681,45.5034,45.5681,115979.0
2017-11-03 13:40:00,56.3,56.32,56.29,56.32,102030.0,45.5681,45.5843,45.56,45.5843,102030.0
2017-11-03 13:45:00,56.32,56.36,56.31,56.36,71156.0,45.5843,45.6167,45.5762,45.6167,71156.0
2017-11-03 13:50:00,56.36,56.39,56.33,56.37,101303.0,45.6167,45.641,45.5924,45.6248,101303.0
2017-11-03 13:55:00,56.37,56.4,56.34,56.36,88207.0,45.6248,45.6491,45.6005,45.6167,88207.0
2017-11-03 14:00:00,56.36,56.36,56.34,56.35,48393.0,45.6167,45.6167,45.6005,45.6086,48393.0
2017-11-03 14:05:00,56.35,56.39,56.32,56.37,157721.0,45.6086,45.641,45.5843,45.6248,157721.0
2017-11-03 14:10:00,56.37,56.37,56.33,56.34,81495.0,45.6248,45.6248,45.5924,45.6005,81495.0
2017-11-03 14:15:00,56.34,56.38,56.32,56.38,99703.0,45.6005,45.6329,45.5843,45.6329,99703.0
2017-11-03 14:20:00,56.38,56.41,56.37,56.39,68119.0,45.6329,45.6572,45.6248,45.641,68119.0
2017-11-03 14:25:00,56.39,56.44,56.37,56.41,152617.0,45.641,45.6815,45.6248,45.6572,152617.0
2017-11-03 14:30:00,56.41,56.44,56.4,56.43,64005.0,45.6572,45.6815,45.6491,45.6734,64005.0
2017-11-03 14:35:00,56.43,56.43,56.33,56.35,161018.0,45.6734,45.6734,45.5924,45.6086,161018.0
2017-11-03 14:40:00,56.36,56.41,56.34,56.39,76903.0,45.6167,45.6572,45.6005,45.641,76903.0
2017-11-03 14:45:00,56.39,56.4,56.35,56.36,239731.0,45.641,45.6491,45.6086,45.6167,239731.0
2017-11-03 14:50:00,56.36,56.37,56.34,56.36,74815.0,45.6167,45.6248,45.6005,45.6167,74815.0
2017-11-03 14:55:00,56.36,56.37,56.31,56.33,30482.0,45.6167,45.6248,45.5762,45.5924,30482.0
2017-11-03 15:00:00,56.33,56.33,56.29,56.32,169785.0,45.5924,45.5924,45.56,45.5843,169785.0
2017-11-03 15:05:00,56.32,56.35,56.31,56.34,62994.0,45.5843,45.6086,45.5762,45.6005,62994.0
2017-11-03 15:10:00,56.33,56.34,56.27,56.28,144526.0,45.5924,45.6005,45.5439,45.5519,144526.0
2017-11-03 15:15:00,56.29,56.33,56.27,56.29,147401.0,45.56,45.5924,45.5439,45.56,147401.0
2017-11-03 15:20:00,56.29,56.34,56.28,56.31,107293.0,45.56,45.6005,45.5519,45.5762,107293.0
2017-11-03 15:25:00,56.3,56.37,56.3,56.37,96398.0,45.5681,45.6248,45.5681,45.6248,96398.0
2017-11-03 15:30:00,56.37,56.4,56.34,56.37,140143.0,45.6248,45.6491,45.6005,45.6248,140143.0
2017-11-03 15:35:00,56.38,56.39,56.33,56.35,130868.0,45.6329,45.641,45.5924,45.6086,130868.0
2017-11-03 15:40:00,56.34,56.36,56.32,56.33,121533.0,45.6005,45.6167,45.5843,45.5924,121533.0
2017-11-03 15:45:00,56.32,56.37,56.3,56.35,282269.0,45.5843,45.6248,45.5681,45.6086,282269.0
2017-11-03 15:50:00,56.35,56.35,56.3,56.3,244849.0,45.6086,45.6086,45.5681,45.5681,244849.0
2017-11-03 15:55:00,56.31,56.35,56.3,56.35,533248.0,45.5762,45.6086,45.5681,45.6086,533248.0
2017-11-06 09:30:00,56.1,56.33,56.0,56.27,416861.0,45.4063,45.5924,45.3253,45.5439,416861.0
2017-11-06 09:35:00,56.27,56.39,56.25,56.27,199460.0,45.5439,45.641,45.5277,45.5439,199460.0
2017-11-06 09:40:00,56.26,56.28,56.12,56.12,135402.0,45.5358,45.5519,45.4224,45.4224,135402.0
2017-11-06 09:45:00,56.12,56.21,56.12,56.17,106895.0,45.4224,45.4953,45.4224,45.4629,106895.0
2017-11-06 09:50:00,56.16,56.17,56.1,56.16,124980.0,45.4548,45.4629,45.4063,45.4548,124980.0
2017-11-06 09:55:00,56.16,56.25,56.13,56.24,109934.0,45.4548,45.5277,45.4305,45.5196,109934.0
2017-11-06 10:00:00,56.24,56.25,56.12,56.15,81693.0,45.5196,45.5277,45.4224,45.4467,81693.0
2017-11-06 10:05:00,56.15,56.25,56.14,56.19,84121.0,45.4467,45.5277,45.4386,45.4791,84121.0
2017-11-06 10:10:00,56.19,56.19,56.09,56.13,73728.0,45.4791,45.4791,45.3982,45.4305,73728.0
2017-11-06 10:15:00,56.12,56.14,56.07,56.14,52186.0,45.4224,45.4386,45.382,45.4386,52186.0
2017-11-06 10:20:00,56.14,56.17,56.13,56.16,94153.0,45.4386,45.4629,45.4305,45.4548,94153.0
2017-11-06 10:25:00,56.17,56.22,56.16,56.18,67747.0,45.4629,45.5034,45.4548,45.471,67747.0
2017-11-06 10:30:00,56.18,56.2,56.14,56.15,64364.0,45.471,45.4872,45.4386,45.4467,64364.0
2017-11-06 10:35:00,56.15,56.15,56.09,56.12,83652.0,45.4467,45.4467,45.3982,45.4224,83652.0
2017-11-06 10:40:00,56.12,56.18,56.1,56.18,50822.0,45.4224,45.471,45.4063,45.471,50822.0
2017-11-06 10:45:00,56.18,56.28,56.17,56.25,144620.0,45.471,45.5519,45.4629,45.5277,144620.0
2017-11-06 10:50:00,56.26,56.28,56.23,56.25,70902.0,45.5358,45.5519,45.5115,45.5277,70902.0
2017-11-06 10:55:00,56.25,56.27,56.18,56.22,64287.0,45.5277,45.5439,45.471,45.5034,64287.0
2017-11-06 11:00:00,56.22,56.28,56.19,56.25,91233.0,45.5034,45.5519,45.4791,45.5277,91233.0
2017-11-06 11:05:00,56.25,56.29,56.25,56.26,92038.0,45.5277,45.56,45.5277,45.5358,92038.0
2017-11-06 11:10:00,56.26,56.27,56.2,56.22,119580.0,45.5358,45.5439,45.4872,45.5034,119580.0
2017-11-06 11:15:00,56.22,56.27,56.22,56.27,44708.0,45.5034,45.5439,45.5034,45.5439,44708.0
2017-11-06 11:20:00,56.26,56.29,56.25,56.26,61187.0,45.5358,45.56,45.5277,45.5358,61187.0
2017-11-06 11:25:00,56.26,56.3,56.25,56.28,125888.0,45.5358,45.5681,45.5277,45.5519,125888.0
2017-11-06 11:30:00,56.29,56.3,56.25,56.27,124373.0,45.56,45.5681,45.5277,45.5439,124373.0
2017-11-06 11:35:00,56.27,56.27,56.23,56.25,42518.0,45.5439,45.5439,45.5115,45.5277,42518.0
2017-11-06 11:40:00,56.25,56.26,56.19,56.2,90305.0,45.5277,45.5358,45.4791,45.4872,90305.0
2017-11-06 11:45:00,56.19,56.25,56.19,56.25,44523.0,45.4791,45.5277,45.4791,45.5277,44523.0
2017-11-06 11:50:00,56.25,56.29,56.25,56.28,45663.0,45.5277,45.56,45.5277,45.5519,45663.0
2017-11-06 11:55:00,56.27,56.29,56.22,56.25,65455.0,45.5439,45.56,45.5034,45.5277,65455.0
2017-11-06 12:00:00,56.25,56.28,56.24,56.26,49591.0,45.5277,45.5519,45.5196,45.5358,49591.0
2017-11-06 12:05:00,56.26,56.27,56.21,56.27,54088.0,45.5358,45.5439,45.4953,45.5439,54088.0
2017-11-06 12:10:00,56.26,56.26,56.22,56.23,50239.0,45.5358,45.5358,45.5034,45.5115,50239.0
2017-11-06 12:15:00,56.24,56.29,56.24,56.27,63023.0,45.5196,45.56,45.5196,45.5439,63023.0
2017-11-06 12:20:00,56.27,56.3,56.26,56.29,50372.0,45.5439,45.5681,45.5358,45.56,50372.0
2017-11-06 12:25:00,56.28,56.3,56.26,56.27,37716.0,45.5519,45.5681,45.5358,45.5439,37716.0
2017-11-06 12:30:00,56.28,56.3,56.27,56.28,52327.0,45.5519,45.5681,45.5439,45.5519,52327.0
2017-11-06 12:35:00,56.29,56.3,56.28,56.3,111945.0,45.56,45.5681,45.5519,45.5681,111945.0
2017-11-06 12:40:00,56.3,56.39,56.29,56.39,137343.0,45.5681,45.641,45.56,45.641,137343.0
2017-11-06 12:45:00,56.38,56.39,56.35,56.36,101310.0,45.6329,45.641,45.6086,45.6167,101310.0
2017-11-06 12:50:00,56.36,56.38,56.36,56.37,28767.0,45.6167,45.6329,45.6167,45.6248,28767.0
2017-11-06 12:55:00,56.38,56.4,56.37,56.38,109116.0,45.6329,45.6491,45.6248,45.6329,109116.0
2017-11-06 13:00:00,56.38,56.39,56.35,56.37,86337.0,45.6329,45.641,45.6086,45.6248,86337.0
2017-11-06 13:05:00,56.37,56.4,56.35,56.39,65371.0,45.6248,45.6491,45.6086,45.641,65371.0
2017-11-06 13:10:00,56.4,56.43,56.39,56.4,86028.0,45.6491,45.6734,45.641,45.6491,86028.0
2017-11-06 13:15:00,56.4,56.4,56.34,56.34,52898.0,45.6491,45.6491,45.6005,45.6005,52898.0
2017-11-06 13:20:00,56.34,56.34,56.29,56.29,67444.0,45.6005,45.6005,45.56,45.56,67444.0
2017-11-06 13:25:00,56.3,56.32,56.27,56.27,55850.0,45.5681,45.5843,45.5439,45.5439,55850.0
2017-11-06 13:30:00,56.28,56.28,56.21,56.26,108135.0,45.5519,45.5519,45.4953,45.5358,108135.0
2017-11-06 13:35:00,56.27,56.27,56.23,56.25,52809.0,45.5439,45.5439,45.5115,45.5277,52809.0
2017-11-06 13:40:00,56.26,56.26,56.23,56.23,57376.0,45.5358,45.5358,45.5115,45.5115,57376.0
2017-11-06 13:45:00,56.23,56.24,56.2,56.22,58502.0,45.5115,45.5196,45.4872,45.5034,58502.0
2017-11-06 13:50:00,56.22,56.23,56.17,56.2,60138.0,45.5034,45.5115,45.4629,45.4872,60138.0
2017-11-06 13:55:00,56.2,56.21,56.16,56.16,41938.0,45.4872,45.4953,45.4548,45.4548,41938.0
2017-11-06 14:00:00,56.16,56.18,56.14,56.14,81516.0,45.4548,45.471,45.4386,45.4386,81516.0
2017-11-06 14:05:00,56.14,56.22,56.14,56.2,88092.0,45.4386,45.5034,45.4386,45.4872,88092.0
2017-11-06 14:10:00,56.21,56.22,56.19,56.22,13888.0,45.4953,45.5034,45.4791,45.5034,13888.0
2017-11-06 14:15:00,56.22,56.29,56.21,56.27,154869.0,45.5034,45.56,45.4953,45.5439,154869.0
2017-11-06 14:20:00,56.28,56.29,56.26,56.28,58653.0,45.5519,45.56,45.5358,45.5519,58653.0
2017-11-06 14:25:00,56.28,56.31,56.27,56.27,53189.0,45.5519,45.5762,45.5439,45.5439,53189.0
2017-11-06 14:30:00,56.28,56.29,56.25,56.28,75922.0,45.5519,45.56,45.5277,45.5519,75922.0
2017-11-06 14:35:00,56.28,56.33,56.28,56.33,64655.0,45.5519,45.5924,45.5519,45.5924,64655.0
2017-11-06 14:40:00,56.33,56.35,56.32,56.34,75847.0,45.5924,45.6086,45.5843,45.6005,75847.0
2017-11-06 14:45:00,56.34,56.35,56.31,56.34,82980.0,45.6005,45.6086,45.5762,45.6005,82980.0
2017-11-06 14:50:00,56.34,56.35,56.32,56.34,55490.0,45.6005,45.6086,45.5843,45.6005,55490.0
2017-11-06 14:55:00,56.34,56.35,56.32,56.33,50862.0,45.6005,45.6086,45.5843,45.5924,50862.0
2017-11-06 15:00:00,56.33,56.33,56.31,56.31,40902.0,45.5924,45.5924,45.5762,45.5762,40902.0
2017-11-06 15:05:00,56.31,56.33,56.3,56.31,89836.0,45.5762,45.5924,45.5681,45.5762,89836.0
2017-11-06 15:10:00,56.31,56.33,56.29,56.32,65992.0,45.5762,45.5924,45.56,45.5843,65992.0
2017-11-06 15:15:00,56.32,56.38,56.31,56.37,128850.0,45.5843,45.6329,45.5762,45.6248,128850.0
2017-11-06 15:20:00,56.36,56.37,56.32,56.33,70077.0,45.6167,45.6248,45.5843,45.5924,70077.0
2017-11-06 15:25:00,56.34,56.35,56.33,56.34,46363.0,45.6005,45.6086,45.5924,45.6005,46363.0
2017-11-06 15:30:00,56.33,56.35,56.3,56.33,125884.0,45.5924,45.6086,45.5681,45.5924,125884.0
2017-11-06 15:35:00,56.34,56.37,56.32,56.35,235451.0,45.6005,45.6248,45.5843,45.6086,235451.0
2017-11-06 15:40:00,56.35,56.36,56.28,56.32,149888.0,45.6086,45.6167,45.5519,45.5843,149888.0
2017-11-06 15:45:00,56.31,56.33,56.26,56.26,196588.0,45.5762,45.5924,45.5358,45.5358,196588.0
2017-11-06 15:50:00,56.26,56.29,56.23,56.25,244417.0,45.5358,45.56,45.5115,45.5277,244417.0
2017-11-06 15:55:00,56.24,56.26,56.17,56.19,534709.0,45.5196,45.5358,45.4629,45.4791,534709.0
2017-11-07 09:30:00,56.17,56.29,56.03,56.29,324865.0,45.4629,45.56,45.3496,45.56,324865.0
2017-11-07 09:35:00,56.29,56.29,56.19,56.26,117990.0,45.56,45.56,45.4791,45.5358,117990.0
2017-11-07 09:40:00,56.25,56.28,56.2,56.22,108615.0,45.5277,45.5519,45.4872,45.5034,108615.0
2017-11-07 09:45:00,56.21,56.25,56.07,56.11,147010.0,45.4953,45.5277,45.382,45.4144,147010.0
2017-11-07 09:50:00,56.1,56.14,56.07,56.12,152846.0,45.4063,45.4386,45.382,45.4224,152846.0
2017-11-07 09:55:00,56.12,56.12,55.98,55.98,133401.0,45.4224,45.4224,45.3091,45.3091,133401.0
2017-11-07 10:00:00,55.98,56.12,55.92,55.94,279609.0,45.3091,45.4224,45.2606,45.2768,279609.0
2017-11-07 10:05:00,55.94,56.02,55.92,55.99,145389.0,45.2768,45.3415,45.2606,45.3172,145389.0
2017-11-07 10:10:00,55.99,56.0,55.9,55.92,140136.0,45.3172,45.3253,45.2444,45.2606,140136.0
2017-11-07 10:15:00,55.91,56.04,55.86,55.92,369561.0,45.2525,45.3577,45.212,45.2606,369561.0
2017-11-07 10:20:00,55.92,56.0,55.89,55.95,184299.0,45.2606,45.3253,45.2363,45.2849,184299.0
2017-11-07 10:25:00,55.96,55.98,55.93,55.98,127002.0,45.2929,45.3091,45.2687,45.3091,127002.0
2017-11-07 10:30:00,55.98,56.02,55.91,55.92,307125.0,45.3091,45.3415,45.2525,45.2606,307125.0
2017-11-07 10:35:00,55.91,55.91,55.84,55.86,153649.0,45.2525,45.2525,45.1958,45.212,153649.0
2017-11-07 10:40:00,55.87,55.88,55.8,55.81,128290.0,45.2201,45.2282,45.1634,45.1715,128290.0
2017-11-07 10:45:00,55.81,55.81,55.66,55.74,277131.0,45.1715,45.1715,45.0501,45.1149,277131.0
2017-11-07 10:50:00,55.75,55.75,55.65,55.67,84805.0,45.123,45.123,45.042,45.0582,84805.0
2017-11-07 10:55:00,55.67,55.71,55.65,55.69,179746.0,45.0582,45.0906,45.042,45.0744,179746.0
2017-11-07 11:00:00,55.69,55.71,55.63,55.68,192046.0,45.0744,45.0906,45.0259,45.0663,192046.0
2017-11-07 11:05:00,55.67,55.76,55.67,55.72,107609.0,45.0582,45.1311,45.0582,45.0987,107609.0
2017-11-07 11:10:00,55.72,55.74,55.69,55.74,128493.0,45.0987,45.1149,45.0744,45.1149,128493.0
2017-11-07 11:15:00,55.73,55.8,55.72,55.78,134027.0,45.1068,45.1634,45.0987,45.1473,134027.0
2017-11-07 11:20:00,55.78,55.81,55.73,55.77,125579.0,45.1473,45.1715,45.1068,45.1392,125579.0
2017-11-07 11:25:00,55.76,55.79,55.73,55.77,62129.0,45.1311,45.1554,45.1068,45.1392,62129.0
2017-11-07 11:30:00,55.77,55.78,55.66,55.67,158235.0,45.1392,45.1473,45.0501,45.0582,158235.0
2017-11-07 11:35:00,55.67,55.73,55.64,55.68,118194.0,45.0582,45.1068,45.0339,45.0663,118194.0
2017-11-07 11:40:00,55.67,55.68,55.6,55.65,155402.0,45.0582,45.0663,45.0016,45.042,155402.0
2017-11-07 11:45:00,55.65,55.65,55.56,55.56,107449.0,45.042,45.042,44.9692,44.9692,107449.0
2017-11-07 11:50:00,55.57,55.57,55.47,55.49,166323.0,44.9773,44.9773,44.8964,44.9125,166323.0
2017-11-07 11:55:00,55.5,55.5,55.41,55.41,99586.0,44.9206,44.9206,44.8478,44.8478,99586.0
2017-11-07 12:00:00,55.42,55.44,55.39,55.4,72403.0,44.8559,44.8721,44.8316,44.8397,72403.0
2017-11-07 12:05:00,55.4,55.43,55.31,55.32,111575.0,44.8397,44.864,44.7669,44.7749,111575.0
2017-11-07 12:10:00,55.32,55.33,55.2,55.24,165901.0,44.7749,44.783,44.6778,44.7102,165901.0
2017-11-07 12:15:00,55.25,55.27,55.14,55.14,169637.0,44.7183,44.7345,44.6293,44.6293,169637.0
2017-11-07 12:20:00,55.15,55.15,55.07,55.07,131763.0,44.6373,44.6373,44.5726,44.5726,131763.0
2017-11-07 12:25:00,55.06,55.16,55.02,55.15,160274.0,44.5645,44.6454,44.5321,44.6373,160274.0
2017-11-07 12:30:00,55.14,55.21,55.13,55.2,126153.0,44.6293,44.6859,44.6212,44.6778,126153.0
2017-11-07 12:35:00,55.21,55.26,55.18,55.25,114741.0,44.6859,44.7264,44.6616,44.7183,114741.0
2017-11-07 12:40:00,55.25,55.27,55.23,55.25,153807.0,44.7183,44.7345,44.7021,44.7183,153807.0
2017-11-07 12:45:00,55.25,55.27,55.16,55.23,112268.0,44.7183,44.7345,44.6454,44.7021,112268.0
2017-11-07 12:50:00,55.23,55.26,55.22,55.22,132852.0,44.7021,44.7264,44.694,44.694,132852.0
2017-11-07 12:55:00,55.22,55.22,55.14,55.17,107823.0,44.694,44.694,44.6293,44.6535,107823.0
2017-11-07 13:00:00,55.18,55.26,55.14,55.24,102780.0,44.6616,44.7264,44.6293,44.7102,102780.0
2017-11-07 13:05:00,55.25,55.25,55.16,55.19,83547.0,44.7183,44.7183,44.6454,44.6697,83547.0
2017-11-07 13:10:00,55.19,55.21,55.15,55.21,73303.0,44.6697,44.6859,44.6373,44.6859,73303.0
2017-11-07 13:15:00,55.21,55.21,55.17,55.18,112997.0,44.6859,44.6859,44.6535,44.6616,112997.0
2017-11-07 13:20:00,55.18,55.19,55.1,55.12,447557.0,44.6616,44.6697,44.5969,44.6131,447557.0
2017-11-07 13:25:00,55.13,55.18,55.08,55.18,99846.0,44.6212,44.6616,44.5807,44.6616,99846.0
2017-11-07 13:30:00,55.19,55.2,55.16,55.19,190606.0,44.6697,44.6778,44.6454,44.6697,190606.0
2017-11-07 13:35:00,55.18,55.19,55.14,55.14,161390.0,44.6616,44.6697,44.6293,44.6293,161390.0
2017-11-07 13:40:00,55.15,55.15,55.1,55.11,106359.0,44.6373,44.6373,44.5969,44.605,106359.0
2017-11-07 13:45:00,55.1,55.14,55.08,55.13,98733.0,44.5969,44.6293,44.5807,44.6212,98733.0
2017-11-07 13:50:00,55.13,55.14,55.1,55.11,107170.0,44.6212,44.6293,44.5969,44.605,107170.0
2017-11-07 13:55:00,55.11,55.12,55.03,55.03,124922.0,44.605,44.6131,44.5402,44.5402,124922.0
2017-11-07 14:00:00,55.03,55.08,55.03,55.06,184134.0,44.5402,44.5807,44.5402,44.5645,184134.0
2017-11-07 14:05:00,55.07,55.19,55.06,55.17,136556.0,44.5726,44.6697,44.5645,44.6535,136556.0
2017-11-07 14:10:00,55.17,55.2,55.15,55.15,156212.0,44.6535,44.6778,44.6373,44.6373,156212.0
2017-11-07 14:15:00,55.16,55.18,55.11,55.11,100574.0,44.6454,44.6616,44.605,44.605,100574.0
2017-11-07 14:20:00,55.11,55.14,55.06,55.06,180843.0,44.605,44.6293,44.5645,44.5645,180843.0
2017-11-07 14:25:00,55.06,55.08,55.03,55.04,96322.0,44.5645,44.5807,44.5402,44.5483,96322.0
2017-11-07 14:30:00,55.05,55.05,55.01,55.05,160932.0,44.5564,44.5564,44.524,44.5564,160932.0
2017-11-07 14:35:00,55.05,55.07,55.04,55.05,119974.0,44.5564,44.5726,44.5483,44.5564,119974.0
2017-11-07 14:40:00,55.05,55.07,55.02,55.03,154778.0,44.5564,44.5726,44.5321,44.5402,154778.0
2017-11-07 14:45:00,55.03,55.04,54.96,54.98,255516.0,44.5402,44.5483,44.4836,44.4998,255516.0
2017-11-07 14:50:00,54.98,55.01,54.96,54.98,161066.0,44.4998,44.524,44.4836,44.4998,161066.0
2017-11-07 14:55:00,54.98,55.0,54.9,54.91,345440.0,44.4998,44.5159,44.435,44.4431,345440.0
2017-11-07 15:00:00,54.9,54.91,54.83,54.88,366533.0,44.435,44.4431,44.3783,44.4188,366533.0
2017-11-07 15:05:00,54.88,54.88,54.84,54.87,264832.0,44.4188,44.4188,44.3864,44.4107,264832.0
2017-11-07 15:10:00,54.88,54.91,54.85,54.85,207575.0,44.4188,44.4431,44.3945,44.3945,207575.0
2017-11-07 15:15:00,54.85,54.88,54.73,54.75,286134.0,44.3945,44.4188,44.2974,44.3136,286134.0
2017-11-07 15:20:00,54.75,54.77,54.67,54.74,421889.0,44.3136,44.3298,44.2488,44.3055,421889.0
2017-11-07 15:25:00,54.73,54.74,54.69,54.7,349858.0,44.2974,44.3055,44.265,44.2731,349858.0
2017-11-07 15:30:00,54.7,54.82,54.69,54.82,391038.0,44.2731,44.3703,44.265,44.3703,391038.0
2017-11-07 15:35:00,54.82,54.88,54.81,54.86,390455.0,44.3703,44.4188,44.3622,44.4026,390455.0
2017-11-07 15:40:00,54.87,54.91,54.83,54.91,323877.0,44.4107,44.4431,44.3783,44.4431,323877.0
2017-11-07 15:45:00,54.91,54.93,54.89,54.91,512553.0,44.4431,44.4593,44.4269,44.4431,512553.0
2017-11-07 15:50:00,54.91,54.96,54.89,54.96,507638.0,44.4431,44.4836,44.4269,44.4836,507638.0
2017-11-07 15:55:00,54.95,55.05,54.93,55.05,1259155.0,44.4755,44.5564,44.4593,44.5564,1259155.0
2017-11-08 09:30:00,54.8,54.99,54.51,54.52,418940.0,44.3541,44.5078,44.1193,44.1274,418940.0
2017-11-08 09:35:00,54.53,54.57,54.36,54.42,290043.0,44.1355,44.1679,43.9979,44.0465,290043.0
2017-11-08 09:40:00,54.42,54.59,54.39,54.55,306412.0,44.0465,44.1841,44.0222,44.1517,306412.0
2017-11-08 09:45:00,54.55,54.61,54.51,54.54,170296.0,44.1517,44.2003,44.1193,44.1436,170296.0
2017-11-08 09:50:00,54.54,54.71,54.5,54.6,279427.0,44.1436,44.2812,44.1113,44.1922,279427.0
2017-11-08 09:55:00,54.6,54.65,54.57,54.65,216306.0,44.1922,44.2327,44.1679,44.2327,216306.0
2017-11-08 10:00:00,54.65,54.68,54.58,54.66,238074.0,44.2327,44.2569,44.176,44.2408,238074.0
2017-11-08 10:05:00,54.65,54.74,54.59,54.62,300985.0,44.2327,44.3055,44.1841,44.2084,300985.0
2017-11-08 10:10:00,54.62,54.71,54.61,54.71,124108.0,44.2084,44.2812,44.2003,44.2812,124108.0
2017-11-08 10:15:00,54.71,54.71,54.57,54.58,187784.0,44.2812,44.2812,44.1679,44.176,187784.0
2017-11-08 10:20:00,54.58,54.59,54.5,54.51,259717.0,44.176,44.1841,44.1113,44.1193,259717.0
2017-11-08 10:25:00,54.51,54.55,54.46,54.53,276225.0,44.1193,44.1517,44.0789,44.1355,276225.0
2017-11-08 10:30:00,54.53,54.53,54.48,54.48,229599.0,44.1355,44.1355,44.0951,44.0951,229599.0
2017-11-08 10:35:00,54.48,54.53,54.47,54.47,201495.0,44.0951,44.1355,44.087,44.087,201495.0
2017-11-08 10:40:00,54.48,54.49,54.43,54.44,121785.0,44.0951,44.1032,44.0546,44.0627,121785.0
2017-11-08 10:45:00,54.43,54.47,54.36,54.44,277771.0,44.0546,44.087,43.9979,44.0627,277771.0
2017-11-08 10:50:00,54.44,54.56,54.43,54.52,188681.0,44.0627,44.1598,44.0546,44.1274,188681.0
2017-11-08 10:55:00,54.52,54.52,54.43,54.43,224288.0,44.1274,44.1274,44.0546,44.0546,224288.0
2017-11-08 11:00:00,54.42,54.47,54.42,54.44,205286.0,44.0465,44.087,44.0465,44.0627,205286.0
2017-11-08 11:05:00,54.44,54.44,54.41,54.43,150409.0,44.0627,44.0627,44.0384,44.0546,150409.0
2017-11-08 11:10:00,54.43,54.44,54.4,54.41,161039.0,44.0546,44.0627,44.0303,44.0384,161039.0
2017-11-08 11:15:00,54.41,54.42,54.39,54.41,124530.0,44.0384,44.0465,44.0222,44.0384,124530.0
2017-11-08 11:20:00,54.41,54.42,54.4,54.41,152443.0,44.0384,44.0465,44.0303,44.0384,152443.0
2017-11-08 11:25:00,54.42,54.42,54.39,54.39,231289.0,44.0465,44.0465,44.0222,44.0222,231289.0
2017-11-08 11:30:00,54.39,54.4,54.33,54.34,399938.0,44.0222,44.0303,43.9737,43.9818,399938.0
2017-11-08 11:35:00,54.33,54.34,54.22,54.23,333640.0,43.9737,43.9818,43.8846,43.8927,333640.0
2017-11-08 11:40:00,54.23,54.28,54.22,54.24,260182.0,43.8927,43.9332,43.8846,43.9008,260182.0
2017-11-08 11:45:00,54.24,54.27,54.22,54.25,224373.0,43.9008,43.9251,43.8846,43.9089,224373.0
2017-11-08 11:50:00,54.26,54.28,54.24,54.26,289204.0,43.917,43.9332,43.9008,43.917,289204.0
2017-11-08 11:55:00,54.26,54.27,54.23,54.26,211239.0,43.917,43.9251,43.8927,43.917,211239.0
2017-11-08 12:00:00,54.26,54.27,54.23,54.26,272771.0,43.917,43.9251,43.8927,43.917,272771.0
2017-11-08 12:05:00,54.26,54.29,54.25,54.28,301178.0,43.917,43.9413,43.9089,43.9332,301178.0
2017-11-08 12:10:00,54.28,54.32,54.27,54.32,200720.0,43.9332,43.9656,43.9251,43.9656,200720.0
2017-11-08 12:15:00,54.32,54.36,54.31,54.36,178032.0,43.9656,43.9979,43.9575,43.9979,178032.0
2017-11-08 12:20:00,54.37,54.46,54.37,54.45,113792.0,44.006,44.0789,44.006,44.0708,113792.0
2017-11-08 12:25:00,54.45,54.54,54.41,54.48,238050.0,44.0708,44.1436,44.0384,44.0951,238050.0
2017-11-08 12:30:00,54.48,54.48,54.38,54.39,265386.0,44.0951,44.0951,44.0141,44.0222,265386.0
2017-11-08 12:35:00,54.4,54.4,54.3,54.33,268422.0,44.0303,44.0303,43.9494,43.9737,268422.0
2017-11-08 12:40:00,54.33,54.42,54.31,54.41,135886.0,43.9737,44.0465,43.9575,44.0384,135886.0
2017-11-08 12:45:00,54.41,54.48,54.39,54.45,131420.0,44.0384,44.0951,44.0222,44.0708,131420.0
2017-11-08 12:50:00,54.45,54.5,54.45,54.5,78685.0,44.0708,44.1113,44.0708,44.1113,78685.0
2017-11-08 12:55:00,54.5,54.51,54.46,54.49,78757.0,44.1113,44.1193,44.0789,44.1032,78757.0
2017-11-08 13:00:00,54.5,54.57,54.49,54.56,113048.0,44.1113,44.1679,44.1032,44.1598,113048.0
2017-11-08 13:05:00,54.57,54.58,54.5,54.53,114396.0,44.1679,44.176,44.1113,44.1355,114396.0
2017-11-08 13:10:00,54.53,54.61,54.52,54.6,76388.0,44.1355,44.2003,44.1274,44.1922,76388.0
2017-11-08 13:15:00,54.61,54.61,54.5,54.53,157935.0,44.2003,44.2003,44.1113,44.1355,157935.0
2017-11-08 13:20:00,54.53,54.55,54.51,54.54,54301.0,44.1355,44.1517,44.1193,44.1436,54301.0
2017-11-08 13:25:00,54.54,54.57,54.53,54.55,109998.0,44.1436,44.1679,44.1355,44.1517,109998.0
2017-11-08 13:30:00,54.55,54.58,54.51,54.51,72799.0,44.1517,44.176,44.1193,44.1193,72799.0
2017-11-08 13:35:00,54.51,54.52,54.48,54.49,57824.0,44.1193,44.1274,44.0951,44.1032,57824.0
2017-11-08 13:40:00,54.48,54.49,54.45,54.47,129789.0,44.0951,44.1032,44.0708,44.087,129789.0
2017-11-08 13:45:00,54.48,54.52,54.47,54.51,96181.0,44.0951,44.1274,44.087,44.1193,96181.0
2017-11-08 13:50:00,54.51,54.51,54.45,54.47,92323.0,44.1193,44.1193,44.0708,44.087,92323.0
2017-11-08 13:55:00,54.47,54.47,54.41,54.43,134542.0,44.087,44.087,44.0384,44.0546,134542.0
2017-11-08 14:00:00,54.43,54.44,54.39,54.41,132725.0,44.0546,44.0627,44.0222,44.0384,132725.0
2017-11-08 14:05:00,54.41,54.41,54.38,54.39,109650.0,44.0384,44.0384,44.0141,44.0222,109650.0
2017-11-08 14:10:00,54.39,54.46,54.38,54.46,149644.0,44.0222,44.0789,44.0141,44.0789,149644.0
2017-11-08 14:15:00,54.45,54.46,54.42,54.44,98461.0,44.0708,44.0789,44.0465,44.0627,98461.0
2017-11-08 14:20:00,54.44,54.44,54.34,54.34,206715.0,44.0627,44.0627,43.9818,43.9818,206715.0
2017-11-08 14:25:00,54.35,54.35,54.3,54.33,238462.0,43.9898,43.9898,43.9494,43.9737,238462.0
2017-11-08 14:30:00,54.33,54.34,54.28,54.29,253956.0,43.9737,43.9818,43.9332,43.9413,253956.0
2017-11-08 14:35:00,54.29,54.31,54.27,54.3,338902.0,43.9413,43.9575,43.9251,43.9494,338902.0
2017-11-08 14:40:00,54.3,54.32,54.26,54.29,189255.0,43.9494,43.9656,43.917,43.9413,189255.0
2017-11-08 14:45:00,54.29,54.3,54.27,54.29,177536.0,43.9413,43.9494,43.9251,43.9413,177536.0
2017-11-08 14:50:00,54.28,54.33,54.26,54.26,216055.0,43.9332,43.9737,43.917,43.917,216055.0
2017-11-08 14:55:00,54.27,54.27,54.2,54.21,280882.0,43.9251,43.9251,43.8684,43.8765,280882.0
2017-11-08 15:00:00,54.21,54.21,54.13,54.13,431397.0,43.8765,43.8765,43.8118,43.8118,431397.0
2017-11-08 15:05:00,54.13,54.16,54.05,54.14,327356.0,43.8118,43.8361,43.747,43.8199,327356.0
2017-11-08 15:10:00,54.15,54.16,54.11,54.16,210737.0,43.828,43.8361,43.7956,43.8361,210737.0
2017-11-08 15:15:00,54.15,54.17,54.13,54.13,260850.0,43.828,43.8442,43.8118,43.8118,260850.0
2017-11-08 15:20:00,54.14,54.17,54.11,54.11,403621.0,43.8199,43.8442,43.7956,43.7956,403621.0
2017-11-08 15:25:00,54.11,54.12,54.09,54.1,267072.0,43.7956,43.8037,43.7794,43.7875,267072.0
2017-11-08 15:30:00,54.11,54.26,54.1,54.24,660480.0,43.7956,43.917,43.7875,43.9008,660480.0
2017-11-08 15:35:00,54.24,54.31,54.24,54.26,474853.0,43.9008,43.9575,43.9008,43.917,474853.0
2017-11-08 15:40:00,54.26,54.27,54.15,54.15,311639.0,43.917,43.9251,43.828,43.828,311639.0
2017-11-08 15:45:00,54.16,54.21,54.14,54.2,437369.0,43.8361,43.8765,43.8199,43.8684,437369.0
2017-11-08 15:50:00,54.19,54.22,54.19,54.2,490566.0,43.8603,43.8846,43.8603,43.8684,490566.0
2017-11-08 15:55:00,54.21,54.27,54.18,54.27,1020827.0,43.8765,43.9251,43.8522,43.9251,1020827.0
2017-11-09 09:30:00,53.9,54.15,53.85,54.02,501681.0,43.6256,43.828,43.5852,43.7227,501681.0
2017-11-09 09:35:00,54.01,54.03,53.9,54.0,370316.0,43.7147,43.7308,43.6256,43.7066,370316.0
2017-11-09 09:40:00,54.0,54.0,53.76,53.86,394408.0,43.7066,43.7066,43.5123,43.5932,394408.0
2017-11-09 09:45:00,53.86,53.92,53.82,53.86,304192.0,43.5932,43.6418,43.5609,43.5932,304192.0
2017-11-09 09:50:00,53.86,53.95,53.85,53.89,346914.0,43.5932,43.6661,43.5852,43.6175,346914.0
2017-11-09 09:55:00,53.88,53.99,53.82,53.97,276896.0,43.6094,43.6985,43.5609,43.6823,276896.0
2017-11-09 10:00:00,53.98,54.06,53.97,53.98,386848.0,43.6904,43.7551,43.6823,43.6904,386848.0
2017-11-09 10:05:00,53.98,54.16,53.98,54.16,350924.0,43.6904,43.8361,43.6904,43.8361,350924.0
2017-11-09 10:10:00,54.16,54.19,54.02,54.02,201789.0,43.8361,43.8603,43.7227,43.7227,201789.0
2017-11-09 10:15:00,54.03,54.05,53.94,53.99,387999.0,43.7308,43.747,43.658,43.6985,387999.0
2017-11-09 10:20:00,54.0,54.01,53.92,53.93,364312.0,43.7066,43.7147,43.6418,43.6499,364312.0
2017-11-09 10:25:00,53.93,54.0,53.9,53.9,214598.0,43.6499,43.7066,43.6256,43.6256,214598.0
2017-11-09 10:30:00,53.9,53.97,53.84,53.85,215171.0,43.6256,43.6823,43.5771,43.5852,215171.0
2017-11-09 10:35:00,53.84,53.85,53.71,53.74,218778.0,43.5771,43.5852,43.4718,43.4961,218778.0
2017-11-09 10:40:00,53.74,53.86,53.73,53.83,185471.0,43.4961,43.5932,43.488,43.569,185471.0
2017-11-09 10:45:00,53.84,53.95,53.84,53.95,165514.0,43.5771,43.6661,43.5771,43.6661,165514.0
2017-11-09 10:50:00,53.95,54.01,53.89,54.01,190376.0,43.6661,43.7147,43.6175,43.7147,190376.0
2017-11-09 10:55:00,54.0,54.12,54.0,54.1,207750.0,43.7066,43.8037,43.7066,43.7875,207750.0
2017-11-09 11:00:00,54.1,54.11,54.02,54.11,242280.0,43.7875,43.7956,43.7227,43.7956,242280.0
2017-11-09 11:05:00,54.1,54.11,53.91,53.91,216208.0,43.7875,43.7956,43.6337,43.6337,216208.0
2017-11-09 11:10:00,53.91,53.93,53.88,53.89,203316.0,43.6337,43.6499,43.6094,43.6175,203316.0
2017-11-09 11:15:00,53.9,53.92,53.81,53.82,284467.0,43.6256,43.6418,43.5528,43.5609,284467.0
2017-11-09 11:20:00,53.82,53.82,53.6,53.71,337973.0,43.5609,43.5609,43.3828,43.4718,337973.0
2017-11-09 11:25:00,53.71,53.81,53.67,53.77,222773.0,43.4718,43.5528,43.4395,43.5204,222773.0
2017-11-09 11:30:00,53.77,53.77,53.7,53.73,178374.0,43.5204,43.5204,43.4637,43.488,178374.0
2017-11-09 11:35:00,53.73,53.78,53.68,53.74,310040.0,43.488,43.5285,43.4476,43.4961,310040.0
2017-11-09 11:40:00,53.74,53.82,53.72,53.75,195643.0,43.4961,43.5609,43.4799,43.5042,195643.0
2017-11-09 11:45:00,53.74,53.75,53.62,53.67,365772.0,43.4961,43.5042,43.399,43.4395,365772.0
2017-11-09 11:50:00,53.68,53.72,53.47,53.55,474568.0,43.4476,43.4799,43.2776,43.3423,474568.0
2017-11-09 11:55:00,53.56,53.66,53.47,53.65,235245.0,43.3504,43.4314,43.2776,43.4233,235245.0
2017-11-09 12:00:00,53.65,53.68,53.59,53.6,607420.0,43.4233,43.4476,43.3747,43.3828,607420.0
2017-11-09 12:05:00,53.6,53.66,53.56,53.6,236373.0,43.3828,43.4314,43.3504,43.3828,236373.0
2017-11-09 12:10:00,53.6,53.64,53.42,53.43,294432.0,43.3828,43.4152,43.2371,43.2452,294432.0
2017-11-09 12:15:00,53.42,53.48,53.4,53.41,327583.0,43.2371,43.2857,43.2209,43.229,327583.0
2017-11-09 12:20:00,53.42,53.43,53.26,53.27,340044.0,43.2371,43.2452,43.1076,43.1157,340044.0
2017-11-09 12:25:00,53.26,53.39,53.21,53.34,349441.0,43.1076,43.2128,43.0672,43.1724,349441.0
2017-11-09 12:30:00,53.33,53.37,53.27,53.34,348171.0,43.1643,43.1967,43.1157,43.1724,348171.0
2017-11-09 12:35:00,53.35,53.49,53.34,53.48,278231.0,43.1805,43.2938,43.1724,43.2857,278231.0
2017-11-09 12:40:00,53.48,53.48,53.35,53.4,193422.0,43.2857,43.2857,43.1805,43.2209,193422.0
2017-11-09 12:45:00,53.41,53.46,53.39,53.45,168099.0,43.229,43.2695,43.2128,43.2614,168099.0
2017-11-09 12:50:00,53.45,53.54,53.38,53.54,198963.0,43.2614,43.3342,43.2047,43.3342,198963.0
2017-11-09 12:55:00,53.54,53.59,53.48,53.54,202796.0,43.3342,43.3747,43.2857,43.3342,202796.0
2017-11-09 13:00:00,53.54,53.55,53.51,53.54,179888.0,43.3342,43.3423,43.31,43.3342,179888.0
2017-11-09 13:05:00,53.53,53.55,53.49,53.53,185398.0,43.3262,43.3423,43.2938,43.3262,185398.0
2017-11-09 13:10:00,53.53,53.59,53.53,53.57,112597.0,43.3262,43.3747,43.3262,43.3585,112597.0
2017-11-09 13:15:00,53.58,53.59,53.51,53.55,188244.0,43.3666,43.3747,43.31,43.3423,188244.0
2017-11-09 13:20:00,53.56,53.67,53.56,53.62,318435.0,43.3504,43.4395,43.3504,43.399,318435.0
2017-11-09 13:25:00,53.62,53.69,53.61,53.69,183257.0,43.399,43.4557,43.3909,43.4557,183257.0
2017-11-09 13:30:00,53.68,53.78,53.65,53.71,252908.0,43.4476,43.5285,43.4233,43.4718,252908.0
2017-11-09 13:35:00,53.72,53.76,53.7,53.7,214323.0,43.4799,43.5123,43.4637,43.4637,214323.0
2017-11-09 13:40:00,53.7,53.71,53.66,53.7,118173.0,43.4637,43.4718,43.4314,43.4637,118173.0
2017-11-09 13:45:00,53.7,53.75,53.69,53.7,168486.0,43.4637,43.5042,43.4557,43.4637,168486.0
2017-11-09 13:50:00,53.7,53.78,53.69,53.77,161678.0,43.4637,43.5285,43.4557,43.5204,161678.0
2017-11-09 13:55:00,53.78,53.78,53.72,53.75,105241.0,43.5285,43.5285,43.4799,43.5042,105241.0
2017-11-09 14:00:00,53.74,53.83,53.74,53.78,178384.0,43.4961,43.569,43.4961,43.5285,178384.0
2017-11-09 14:05:00,53.77,53.83,53.75,53.8,240803.0,43.5204,43.569,43.5042,43.5447,240803.0
2017-11-09 14:10:00,53.79,53.8,53.73,53.74,126057.0,43.5366,43.5447,43.488,43.4961,126057.0
2017-11-09 14:15:00,53.74,53.76,53.7,53.71,166221.0,43.4961,43.5123,43.4637,43.4718,166221.0
2017-11-09 14:20:00,53.72,53.76,53.71,53.73,157610.0,43.4799,43.5123,43.4718,43.488,157610.0
2017-11-09 14:25:00,53.73,53.74,53.7,53.73,144988.0,43.488,43.4961,43.4637,43.488,144988.0
2017-11-09 14:30:00,53.73,53.8,53.73,53.77,311373.0,43.488,43.5447,43.488,43.5204,311373.0
2017-11-09 14:35:00,53.77,53.78,53.68,53.72,333761.0,43.5204,43.5285,43.4476,43.4799,333761.0
2017-11-09 14:40:00,53.73,53.79,53.69,53.74,212351.0,43.488,43.5366,43.4557,43.4961,212351.0
2017-11-09 14:45:00,53.75,53.75,53.69,53.73,254116.0,43.5042,43.5042,43.4557,43.488,254116.0
2017-11-09 14:50:00,53.73,53.78,53.7,53.75,150168.0,43.488,43.5285,43.4637,43.5042,150168.0
2017-11-09 14:55:00,53.75,53.76,53.7,53.72,140437.0,43.5042,43.5123,43.4637,43.4799,140437.0
2017-11-09 15:00:00,53.72,53.76,53.68,53.68,225287.0,43.4799,43.5123,43.4476,43.4476,225287.0
2017-11-09 15:05:00,53.69,53.81,53.68,53.81,239296.0,43.4557,43.5528,43.4476,43.5528,239296.0
2017-11-09 15:10:00,53.8,53.85,53.75,53.8,403891.0,43.5447,43.5852,43.5042,43.5447,403891.0
2017-11-09 15:15:00,53.81,53.85,53.79,53.84,313520.0,43.5528,43.5852,43.5366,43.5771,313520.0
2017-11-09 15:20:00,53.83,53.86,53.81,53.85,276777.0,43.569,43.5932,43.5528,43.5852,276777.0
2017-11-09 15:25:00,53.85,53.87,53.8,53.83,314672.0,43.5852,43.6013,43.5447,43.569,314672.0
2017-11-09 15:30:00,53.83,53.97,53.83,53.93,385825.0,43.569,43.6823,43.569,43.6499,385825.0
2017-11-09 15:35:00,53.94,54.01,53.93,54.0,277097.0,43.658,43.7147,43.6499,43.7066,277097.0
2017-11-09 15:40:00,54.0,54.07,53.96,53.99,422379.0,43.7066,43.7632,43.6742,43.6985,422379.0
2017-11-09 15:45:00,54.0,54.0,53.92,53.94,316282.0,43.7066,43.7066,43.6418,43.658,316282.0
2017-11-09 15:50:00,53.94,54.03,53.94,54.02,537225.0,43.658,43.7308,43.658,43.7227,537225.0
2017-11-09 15:55:00,54.02,54.06,53.95,54.01,1205499.0,43.7227,43.7551,43.6661,43.7147,1205499.0
2017-11-10 09:30:00,54.02,54.12,53.96,53.97,332434.0,43.7227,43.8037,43.6742,43.6823,332434.0
2017-11-10 09:35:00,53.96,54.06,53.89,54.06,243715.0,43.6742,43.7551,43.6175,43.7551,243715.0
2017-11-10 09:40:00,54.06,54.13,54.02,54.09,232279.0,43.7551,43.8118,43.7227,43.7794,232279.0
2017-11-10 09:45:00,54.08,54.1,53.95,54.01,230011.0,43.7713,43.7875,43.6661,43.7147,230011.0
2017-11-10 09:50:00,54.02,54.04,53.92,54.0,217828.0,43.7227,43.7389,43.6418,43.7066,217828.0
2017-11-10 09:55:00,54.0,54.0,53.85,53.94,138366.0,43.7066,43.7066,43.5852,43.658,138366.0
2017-11-10 10:00:00,53.94,53.95,53.8,53.89,176861.0,43.658,43.6661,43.5447,43.6175,176861.0
2017-11-10 10:05:00,53.89,53.94,53.81,53.81,187791.0,43.6175,43.658,43.5528,43.5528,187791.0
2017-11-10 10:10:00,53.8,53.9,53.79,53.86,108294.0,43.5447,43.6256,43.5366,43.5932,108294.0
2017-11-10 10:15:00,53.86,54.0,53.84,53.99,109011.0,43.5932,43.7066,43.5771,43.6985,109011.0
2017-11-10 10:20:00,53.99,54.0,53.93,53.96,103491.0,43.6985,43.7066,43.6499,43.6742,103491.0
2017-11-10 10:25:00,53.97,53.98,53.89,53.96,56301.0,43.6823,43.6904,43.6175,43.6742,56301.0
2017-11-10 10:30:00,53.97,54.0,53.9,53.92,133437.0,43.6823,43.7066,43.6256,43.6418,133437.0
2017-11-10 10:35:00,53.92,53.96,53.92,53.96,72440.0,43.6418,43.6742,43.6418,43.6742,72440.0
2017-11-10 10:40:00,53.96,54.01,53.95,53.98,73161.0,43.6742,43.7147,43.6661,43.6904,73161.0
2017-11-10 10:45:00,53.98,54.04,53.98,54.0,113226.0,43.6904,43.7389,43.6904,43.7066,113226.0
2017-11-10 10:50:00,54.01,54.01,53.95,54.01,107054.0,43.7147,43.7147,43.6661,43.7147,107054.0
2017-11-10 10:55:00,54.01,54.05,53.98,54.05,69979.0,43.7147,43.747,43.6904,43.747,69979.0
2017-11-10 11:00:00,54.04,54.05,53.99,54.01,87609.0,43.7389,43.747,43.6985,43.7147,87609.0
2017-11-10 11:05:00,54.01,54.04,53.99,53.99,125044.0,43.7147,43.7389,43.6985,43.6985,125044.0
2017-11-10 11:10:00,54.0,54.11,54.0,54.1,122719.0,43.7066,43.7956,43.7066,43.7875,122719.0
2017-11-10 11:15:00,54.1,54.1,54.03,54.1,187762.0,43.7875,43.7875,43.7308,43.7875,187762.0
2017-11-10 11:20:00,54.09,54.11,54.03,54.11,108965.0,43.7794,43.7956,43.7308,43.7956,108965.0
2017-11-10 11:25:00,54.11,54.12,54.04,54.04,62344.0,43.7956,43.8037,43.7389,43.7389,62344.0
2017-11-10 11:30:00,54.05,54.08,54.02,54.02,78056.0,43.747,43.7713,43.7227,43.7227,78056.0
2017-11-10 11:35:00,54.02,54.07,54.01,54.07,67994.0,43.7227,43.7632,43.7147,43.7632,67994.0
2017-11-10 11:40:00,54.07,54.11,54.05,54.07,71282.0,43.7632,43.7956,43.747,43.7632,71282.0
2017-11-10 11:45:00,54.08,54.09,54.04,54.04,179746.0,43.7713,43.7794,43.7389,43.7389,179746.0
2017-11-10 11:50:00,54.04,54.05,53.98,54.01,59721.0,43.7389,43.747,43.6904,43.7147,59721.0
2017-11-10 11:55:00,54.01,54.06,54.0,54.04,38849.0,43.7147,43.7551,43.7066,43.7389,38849.0
2017-11-10 12:00:00,54.04,54.07,54.03,54.05,49629.0,43.7389,43.7632,43.7308,43.747,49629.0
2017-11-10 12:05:00,54.05,54.11,54.04,54.06,85336.0,43.747,43.7956,43.7389,43.7551,85336.0
2017-11-10 12:10:00,54.06,54.11,54.05,54.08,245316.0,43.7551,43.7956,43.747,43.7713,245316.0
2017-11-10 12:15:00,54.08,54.09,54.03,54.03,86868.0,43.7713,43.7794,43.7308,43.7308,86868.0
2017-11-10 12:20:00,54.03,54.05,54.01,54.01,50959.0,43.7308,43.747,43.7147,43.7147,50959.0
2017-11-10 12:25:00,54.01,54.02,53.97,54.0,39767.0,43.7147,43.7227,43.6823,43.7066,39767.0
2017-11-10 12:30:00,53.99,54.02,53.99,54.0,54066.0,43.6985,43.7227,43.6985,43.7066,54066.0
2017-11-10 12:35:00,53.99,54.0,53.96,53.99,49097.0,43.6985,43.7066,43.6742,43.6985,49097.0
2017-11-10 12:40:00,53.98,53.99,53.96,53.97,39909.0,43.6904,43.6985,43.6742,43.6823,39909.0
2017-11-10 12:45:00,53.96,53.98,53.95,53.96,55897.0,43.6742,43.6904,43.6661,43.6742,55897.0
2017-11-10 12:50:00,53.96,54.03,53.95,54.03,85601.0,43.6742,43.7308,43.6661,43.7308,85601.0
2017-11-10 12:55:00,54.03,54.03,53.98,53.98,57812.0,43.7308,43.7308,43.6904,43.6904,57812.0
2017-11-10 13:00:00,53.99,54.01,53.98,54.0,36062.0,43.6985,43.7147,43.6904,43.7066,36062.0
2017-11-10 13:05:00,54.0,54.01,53.97,54.0,49643.0,43.7066,43.7147,43.6823,43.7066,49643.0
2017-11-10 13:10:00,54.0,54.0,53.96,53.98,74384.0,43.7066,43.7066,43.6742,43.6904,74384.0
2017-11-10 13:15:00,53.98,54.0,53.97,53.98,57920.0,43.6904,43.7066,43.6823,43.6904,57920.0
2017-11-10 13:20:00,53.98,54.01,53.96,54.01,45627.0,43.6904,43.7147,43.6742,43.7147,45627.0
2017-11-10 13:25:00,54.0,54.08,54.0,54.07,70249.0,43.7066,43.7713,43.7066,43.7632,70249.0
2017-11-10 13:30:00,54.06,54.07,54.04,54.05,39287.0,43.7551,43.7632,43.7389,43.747,39287.0
2017-11-10 13:35:00,54.05,54.06,54.03,54.05,54190.0,43.747,43.7551,43.7308,43.747,54190.0
2017-11-10 13:40:00,54.06,54.07,54.0,54.01,156618.0,43.7551,43.7632,43.7066,43.7147,156618.0
2017-11-10 13:45:00,54.0,54.03,53.98,53.99,232068.0,43.7066,43.7308,43.6904,43.6985,232068.0
2017-11-10 13:50:00,53.98,53.99,53.95,53.98,75636.0,43.6904,43.6985,43.6661,43.6904,75636.0
2017-11-10 13:55:00,53.98,54.04,53.97,54.04,74022.0,43.6904,43.7389,43.6823,43.7389,74022.0
2017-11-10 14:00:00,54.03,54.05,54.0,54.01,65521.0,43.7308,43.747,43.7066,43.7147,65521.0
2017-11-10 14:05:00,54.01,54.02,53.98,54.0,76431.0,43.7147,43.7227,43.6904,43.7066,76431.0
2017-11-10 14:10:00,54.0,54.07,53.99,54.03,226671.0,43.7066,43.7632,43.6985,43.7308,226671.0
2017-11-10 14:15:00,54.03,54.03,54.01,54.02,158849.0,43.7308,43.7308,43.7147,43.7227,158849.0
2017-11-10 14:20:00,54.01,54.04,53.99,54.01,116384.0,43.7147,43.7389,43.6985,43.7147,116384.0
2017-11-10 14:25:00,54.01,54.03,54.0,54.01,84720.0,43.7147,43.7308,43.7066,43.7147,84720.0
2017-11-10 14:30:00,54.02,54.05,53.97,54.04,87707.0,43.7227,43.747,43.6823,43.7389,87707.0
2017-11-10 14:35:00,54.04,54.05,54.03,54.05,64616.0,43.7389,43.747,43.7308,43.747,64616.0
2017-11-10 14:40:00,54.05,54.05,54.0,54.04,74792.0,43.747,43.747,43.7066,43.7389,74792.0
2017-11-10 14:45:00,54.03,54.04,54.0,54.01,55183.0,43.7308,43.7389,43.7066,43.7147,55183.0
2017-11-10 14:50:00,54.01,54.03,53.98,54.0,272148.0,43.7147,43.7308,43.6904,43.7066,272148.0
2017-11-10 14:55:00,54.01,54.02,53.98,54.0,98252.0,43.7147,43.7227,43.6904,43.7066,98252.0
2017-11-10 15:00:00,54.0,54.0,53.94,53.96,122531.0,43.7066,43.7066,43.658,43.6742,122531.0
2017-11-10 15:05:00,53.97,54.02,53.96,54.0,125467.0,43.6823,43.7227,43.6742,43.7066,125467.0
2017-11-10 15:10:00,54.01,54.01,53.98,53.99,87887.0,43.7147,43.7147,43.6904,43.6985,87887.0
2017-11-10 15:15:00,53.98,53.99,53.93,53.94,127205.0,43.6904,43.6985,43.6499,43.658,127205.0
2017-11-10 15:20:00,53.95,53.98,53.94,53.97,111084.0,43.6661,43.6904,43.658,43.6823,111084.0
2017-11-10 15:25:00,53.97,53.99,53.96,53.98,121304.0,43.6823,43.6985,43.6742,43.6904,121304.0
2017-11-10 15:30:00,53.99,54.01,53.97,53.99,199803.0,43.6985,43.7147,43.6823,43.6985,199803.0
2017-11-10 15:35:00,53.99,54.0,53.94,53.95,192039.0,43.6985,43.7066,43.658,43.6661,192039.0
2017-11-10 15:40:00,53.95,53.99,53.92,53.93,183787.0,43.6661,43.6985,43.6418,43.6499,183787.0
2017-11-10 15:45:00,53.94,53.96,53.91,53.93,179953.0,43.658,43.6742,43.6337,43.6499,179953.0
2017-11-10 15:50:00,53.93,53.95,53.9,53.93,268975.0,43.6499,43.6661,43.6256,43.6499,268975.0
2017-11-10 15:55:00,53.92,53.95,53.8,53.82,1029434.0,43.6418,43.6661,43.5447,43.5609,1029434.0
2017-11-13 09:30:00,53.52,53.62,53.41,53.52,353408.0,43.3181,43.399,43.229,43.3181,353408.0
2017-11-13 09:35:00,53.52,53.54,53.41,53.53,177192.0,43.3181,43.3342,43.229,43.3262,177192.0
2017-11-13 09:40:00,53.53,53.59,53.52,53.53,234697.0,43.3262,43.3747,43.3181,43.3262,234697.0
2017-11-13 09:45:00,53.53,53.72,53.52,53.7,191178.0,43.3262,43.4799,43.3181,43.4637,191178.0
2017-11-13 09:50:00,53.7,53.7,53.61,53.62,141563.0,43.4637,43.4637,43.3909,43.399,141563.0
2017-11-13 09:55:00,53.62,53.67,53.56,53.65,122845.0,43.399,43.4395,43.3504,43.4233,122845.0
2017-11-13 10:00:00,53.66,53.7,53.63,53.63,86840.0,43.4314,43.4637,43.4071,43.4071,86840.0
2017-11-13 10:05:00,53.63,53.83,53.6,53.81,217779.0,43.4071,43.569,43.3828,43.5528,217779.0
2017-11-13 10:10:00,53.81,53.83,53.79,53.81,184394.0,43.5528,43.569,43.5366,43.5528,184394.0
2017-11-13 10:15:00,53.81,53.81,53.74,53.77,190250.0,43.5528,43.5528,43.4961,43.5204,190250.0
2017-11-13 10:20:00,53.77,53.79,53.74,53.79,98810.0,43.5204,43.5366,43.4961,43.5366,98810.0
2017-11-13 10:25:00,53.78,53.8,53.76,53.79,126151.0,43.5285,43.5447,43.5123,43.5366,126151.0
2017-11-13 10:30:00,53.79,53.84,53.76,53.8,153526.0,43.5366,43.5771,43.5123,43.5447,153526.0
2017-11-13 10:35:00,53.79,53.81,53.75,53.75,60647.0,43.5366,43.5528,43.5042,43.5042,60647.0
2017-11-13 10:40:00,53.75,53.75,53.66,53.68,129841.0,43.5042,43.5042,43.4314,43.4476,129841.0
2017-11-13 10:45:00,53.69,53.76,53.67,53.75,90318.0,43.4557,43.5123,43.4395,43.5042,90318.0
2017-11-13 10:50:00,53.74,53.81,53.73,53.78,81861.0,43.4961,43.5528,43.488,43.5285,81861.0
2017-11-13 10:55:00,53.78,53.8,53.71,53.76,104085.0,43.5285,43.5447,43.4718,43.5123,104085.0
2017-11-13 11:00:00,53.77,53.77,53.74,53.74,342576.0,43.5204,43.5204,43.4961,43.4961,342576.0
2017-11-13 11:05:00,53.74,53.78,53.72,53.77,118228.0,43.4961,43.5285,43.4799,43.5204,118228.0
2017-11-13 11:10:00,53.76,53.79,53.73,53.75,67224.0,43.5123,43.5366,43.488,43.5042,67224.0
2017-11-13 11:15:00,53.75,53.83,53.75,53.82,73967.0,43.5042,43.569,43.5042,43.5609,73967.0
2017-11-13 11:20:00,53.82,53.84,53.81,53.82,57593.0,43.5609,43.5771,43.5528,43.5609,57593.0
2017-11-13 11:25:00,53.82,53.82,53.76,53.77,182423.0,43.5609,43.5609,43.5123,43.5204,182423.0
2017-11-13 11:30:00,53.78,53.83,53.77,53.81,124666.0,43.5285,43.569,43.5204,43.5528,124666.0
2017-11-13 11:35:00,53.81,53.81,53.78,53.78,51878.0,43.5528,43.5528,43.5285,43.5285,51878.0
2017-11-13 11:40:00,53.79,53.81,53.76,53.79,62792.0,43.5366,43.5528,43.5123,43.5366,62792.0
2017-11-13 11:45:00,53.79,53.84,53.76,53.81,55260.0,43.5366,43.5771,43.5123,43.5528,55260.0
2017-11-13 11:50:00,53.81,53.84,53.79,53.83,122535.0,43.5528,43.5771,43.5366,43.569,122535.0
2017-11-13 11:55:00,53.83,53.84,53.79,53.81,141410.0,43.569,43.5771,43.5366,43.5528,141410.0
2017-11-13 12:00:00,53.81,53.85,53.79,53.82,173682.0,43.5528,43.5852,43.5366,43.5609,173682.0
2017-11-13 12:05:00,53.83,53.91,53.8,53.87,93494.0,43.569,43.6337,43.5447,43.6013,93494.0
2017-11-13 12:10:00,53.87,53.87,53.81,53.81,107730.0,43.6013,43.6013,43.5528,43.5528,107730.0
2017-11-13 12:15:00,53.81,53.83,53.76,53.77,82096.0,43.5528,43.569,43.5123,43.5204,82096.0
2017-11-13 12:20:00,53.77,53.78,53.72,53.72,95919.0,43.5204,43.5285,43.4799,43.4799,95919.0
2017-11-13 12:25:00,53.73,53.74,53.71,53.71,66605.0,43.488,43.4961,43.4718,43.4718,66605.0
2017-11-13 12:30:00,53.72,53.75,53.7,53.72,59381.0,43.4799,43.5042,43.4637,43.4799,59381.0
2017-11-13 12:35:00,53.72,53.74,53.72,53.73,23828.0,43.4799,43.4961,43.4799,43.488,23828.0
2017-11-13 12:40:00,53.73,53.76,53.71,53.76,87344.0,43.488,43.5123,43.4718,43.5123,87344.0
2017-11-13 12:45:00,53.76,53.82,53.75,53.81,59045.0,43.5123,43.5609,43.5042,43.5528,59045.0
2017-11-13 12:50:00,53.81,53.83,53.78,53.81,48746.0,43.5528,43.569,43.5285,43.5528,48746.0
2017-11-13 12:55:00,53.81,53.82,53.79,53.81,60249.0,43.5528,43.5609,43.5366,43.5528,60249.0
2017-11-13 13:00:00,53.81,53.84,53.8,53.81,42795.0,43.5528,43.5771,43.5447,43.5528,42795.0
2017-11-13 13:05:00,53.81,53.83,53.77,53.78,106788.0,43.5528,43.569,43.5204,43.5285,106788.0
2017-11-13 13:10:00,53.78,53.83,53.77,53.83,39648.0,43.5285,43.569,43.5204,43.569,39648.0
2017-11-13 13:15:00,53.84,53.86,53.81,53.83,76126.0,43.5771,43.5932,43.5528,43.569,76126.0
2017-11-13 13:20:00,53.83,53.88,53.81,53.85,120438.0,43.569,43.6094,43.5528,43.5852,120438.0
2017-11-13 13:25:00,53.86,53.88,53.84,53.87,39010.0,43.5932,43.6094,43.5771,43.6013,39010.0
2017-11-13 13:30:00,53.86,53.91,53.85,53.9,82512.0,43.5932,43.6337,43.5852,43.6256,82512.0
2017-11-13 13:35:00,53.89,53.91,53.89,53.91,84500.0,43.6175,43.6337,43.6175,43.6337,84500.0
2017-11-13 13:40:00,53.9,53.91,53.86,53.88,83205.0,43.6256,43.6337,43.5932,43.6094,83205.0
2017-11-13 13:45:00,53.89,53.89,53.83,53.84,61450.0,43.6175,43.6175,43.569,43.5771,61450.0
2017-11-13 13:50:00,53.84,53.87,53.83,53.86,54696.0,43.5771,43.6013,43.569,43.5932,54696.0
2017-11-13 13:55:00,53.86,53.89,53.86,53.87,87787.0,43.5932,43.6175,43.5932,43.6013,87787.0
2017-11-13 14:00:00,53.88,53.88,53.84,53.85,68769.0,43.6094,43.6094,43.5771,43.5852,68769.0
2017-11-13 14:05:00,53.85,53.89,53.84,53.86,115461.0,43.5852,43.6175,43.5771,43.5932,115461.0
2017-11-13 14:10:00,53.86,53.9,53.86,53.87,88843.0,43.5932,43.6256,43.5932,43.6013,88843.0
2017-11-13 14:15:00,53.87,53.88,53.86,53.87,53383.0,43.6013,43.6094,43.5932,43.6013,53383.0
2017-11-13 14:20:00,53.86,53.87,53.85,53.86,65464.0,43.5932,43.6013,43.5852,43.5932,65464.0
2017-11-13 14:25:00,53.86,53.88,53.84,53.85,134773.0,43.5932,43.6094,43.5771,43.5852,134773.0
2017-11-13 14:30:00,53.85,53.86,53.82,53.84,80240.0,43.5852,43.5932,43.5609,43.5771,80240.0
2017-11-13 14:35:00,53.84,53.85,53.82,53.84,68590.0,43.5771,43.5852,43.5609,43.5771,68590.0
2017-11-13 14:40:00,53.84,53.87,53.83,53.85,111030.0,43.5771,43.6013,43.569,43.5852,111030.0
2017-11-13 14:45:00,53.84,53.85,53.81,53.81,170013.0,43.5771,43.5852,43.5528,43.5528,170013.0
2017-11-13 14:50:00,53.82,53.83,53.79,53.8,129351.0,43.5609,43.569,43.5366,43.5447,129351.0
2017-11-13 14:55:00,53.8,53.83,53.78,53.83,205720.0,43.5447,43.569,43.5285,43.569,205720.0
2017-11-13 15:00:00,53.82,53.87,53.81,53.87,119141.0,43.5609,43.6013,43.5528,43.6013,119141.0
2017-11-13 15:05:00,53.87,53.89,53.85,53.87,145328.0,43.6013,43.6175,43.5852,43.6013,145328.0
2017-11-13 15:10:00,53.88,53.9,53.84,53.85,239970.0,43.6094,43.6256,43.5771,43.5852,239970.0
2017-11-13 15:15:00,53.85,53.85,53.79,53.82,158693.0,43.5852,43.5852,43.5366,43.5609,158693.0
2017-11-13 15:20:00,53.81,53.84,53.78,53.84,154694.0,43.5528,43.5771,43.5285,43.5771,154694.0
2017-11-13 15:25:00,53.84,53.86,53.82,53.84,182392.0,43.5771,43.5932,43.5609,43.5771,182392.0
2017-11-13 15:30:00,53.84,53.84,53.79,53.8,253538.0,43.5771,43.5771,43.5366,43.5447,253538.0
2017-11-13 15:35:00,53.81,53.82,53.75,53.76,256994.0,43.5528,43.5609,43.5042,43.5123,256994.0
2017-11-13 15:40:00,53.77,53.78,53.67,53.67,398924.0,43.5204,43.5285,43.4395,43.4395,398924.0
2017-11-13 15:45:00,53.67,53.79,53.66,53.75,411784.0,43.4395,43.5366,43.4314,43.5042,411784.0
2017-11-13 15:50:00,53.75,53.79,53.74,53.75,411078.0,43.5042,43.5366,43.4961,43.5042,411078.0
2017-11-13 15:55:00,53.75,53.78,53.69,53.73,1020651.0,43.5042,43.5285,43.4557,43.488,1020651.0
2017-11-14 09:30:00,53.52,53.61,53.35,53.58,686709.0,43.3181,43.3909,43.1805,43.3666,686709.0
2017-11-14 09:35:00,53.56,53.75,53.53,53.73,215109.0,43.3504,43.5042,43.3262,43.488,215109.0
2017-11-14 09:40:00,53.73,53.81,53.62,53.67,171538.0,43.488,43.5528,43.399,43.4395,171538.0
2017-11-14 09:45:00,53.66,53.68,53.57,53.59,272110.0,43.4314,43.4476,43.3585,43.3747,272110.0
2017-11-14 09:50:00,53.59,53.64,53.52,53.57,182778.0,43.3747,43.4152,43.3181,43.3585,182778.0
2017-11-14 09:55:00,53.58,53.61,53.46,53.49,138648.0,43.3666,43.3909,43.2695,43.2938,138648.0
2017-11-14 10:00:00,53.5,53.5,53.35,53.36,325846.0,43.3019,43.3019,43.1805,43.1886,325846.0
2017-11-14 10:05:00,53.36,53.52,53.32,53.48,263987.0,43.1886,43.3181,43.1562,43.2857,263987.0
2017-11-14 10:10:00,53.47,53.56,53.46,53.51,198577.0,43.2776,43.3504,43.2695,43.31,198577.0
2017-11-14 10:15:00,53.51,53.53,53.45,53.51,220352.0,43.31,43.3262,43.2614,43.31,220352.0
2017-11-14 10:20:00,53.51,53.52,53.42,53.44,245096.0,43.31,43.3181,43.2371,43.2533,245096.0
2017-11-14 10:25:00,53.44,53.5,53.43,53.5,332244.0,43.2533,43.3019,43.2452,43.3019,332244.0
2017-11-14 10:30:00,53.5,53.52,53.43,53.45,164455.0,43.3019,43.3181,43.2452,43.2614,164455.0
2017-11-14 10:35:00,53.45,53.57,53.43,53.56,179922.0,43.2614,43.3585,43.2452,43.3504,179922.0
2017-11-14 10:40:00,53.56,53.56,53.5,53.53,142186.0,43.3504,43.3504,43.3019,43.3262,142186.0
2017-11-14 10:45:00,53.53,53.59,53.5,53.55,544824.0,43.3262,43.3747,43.3019,43.3423,544824.0
2017-11-14 10:50:00,53.55,53.58,53.51,53.57,211880.0,43.3423,43.3666,43.31,43.3585,211880.0
2017-11-14 10:55:00,53.57,53.63,53.56,53.61,390894.0,43.3585,43.4071,43.3504,43.3909,390894.0
2017-11-14 11:00:00,53.61,53.62,53.48,53.49,178801.0,43.3909,43.399,43.2857,43.2938,178801.0
2017-11-14 11:05:00,53.5,53.5,53.4,53.46,224490.0,43.3019,43.3019,43.2209,43.2695,224490.0
2017-11-14 11:10:00,53.45,53.52,53.44,53.48,307979.0,43.2614,43.3181,43.2533,43.2857,307979.0
2017-11-14 11:15:00,53.49,53.49,53.44,53.46,140084.0,43.2938,43.2938,43.2533,43.2695,140084.0
2017-11-14 11:20:00,53.46,53.47,53.36,53.37,173710.0,43.2695,43.2776,43.1886,43.1967,173710.0
2017-11-14 11:25:00,53.37,53.43,53.36,53.41,353556.0,43.1967,43.2452,43.1886,43.229,353556.0
2017-11-14 11:30:00,53.42,53.48,53.41,53.46,92310.0,43.2371,43.2857,43.229,43.2695,92310.0
2017-11-14 11:35:00,53.47,53.6,53.42,53.5,321749.0,43.2776,43.3828,43.2371,43.3019,321749.0
2017-11-14 11:40:00,53.49,53.5,53.35,53.42,177129.0,43.2938,43.3019,43.1805,43.2371,177129.0
2017-11-14 11:45:00,53.41,53.49,53.41,53.44,102943.0,43.229,43.2938,43.229,43.2533,102943.0
2017-11-14 11:50:00,53.44,53.48,53.44,53.48,166620.0,43.2533,43.2857,43.2533,43.2857,166620.0
2017-11-14 11:55:00,53.46,53.52,53.45,53.51,102750.0,43.2695,43.3181,43.2614,43.31,102750.0
2017-11-14 12:00:00,53.51,53.53,53.5,53.53,243679.0,43.31,43.3262,43.3019,43.3262,243679.0
2017-11-14 12:05:00,53.53,53.58,53.52,53.58,69386.0,43.3262,43.3666,43.3181,43.3666,69386.0
2017-11-14 12:10:00,53.58,53.58,53.52,53.55,74777.0,43.3666,43.3666,43.3181,43.3423,74777.0
2017-11-14 12:15:00,53.55,53.59,53.55,53.57,57142.0,43.3423,43.3747,43.3423,43.3585,57142.0
2017-11-14 12:20:00,53.57,53.59,53.55,53.59,61224.0,43.3585,43.3747,43.3423,43.3747,61224.0
2017-11-14 12:25:00,53.59,53.61,53.58,53.59,49953.0,43.3747,43.3909,43.3666,43.3747,49953.0
2017-11-14 12:30:00,53.6,53.63,53.58,53.63,57280.0,43.3828,43.4071,43.3666,43.4071,57280.0
2017-11-14 12:35:00,53.63,53.66,53.62,53.63,95469.0,43.4071,43.4314,43.399,43.4071,95469.0
2017-11-14 12:40:00,53.64,53.65,53.61,53.62,54816.0,43.4152,43.4233,43.3909,43.399,54816.0
2017-11-14 12:45:00,53.62,53.62,53.59,53.6,52264.0,43.399,43.399,43.3747,43.3828,52264.0
2017-11-14 12:50:00,53.61,53.63,53.54,53.59,156492.0,43.3909,43.4071,43.3342,43.3747,156492.0
2017-11-14 12:55:00,53.59,53.6,53.55,53.6,202657.0,43.3747,43.3828,43.3423,43.3828,202657.0
2017-11-14 13:00:00,53.6,53.64,53.58,53.6,92243.0,43.3828,43.4152,43.3666,43.3828,92243.0
2017-11-14 13:05:00,53.61,53.62,53.55,53.6,55624.0,43.3909,43.399,43.3423,43.3828,55624.0
2017-11-14 13:10:00,53.6,53.68,53.6,53.67,82078.0,43.3828,43.4476,43.3828,43.4395,82078.0
2017-11-14 13:15:00,53.68,53.68,53.65,53.66,61068.0,43.4476,43.4476,43.4233,43.4314,61068.0
2017-11-14 13:20:00,53.66,53.68,53.64,53.65,66557.0,43.4314,43.4476,43.4152,43.4233,66557.0
2017-11-14 13:25:00,53.65,53.69,53.64,53.69,139932.0,43.4233,43.4557,43.4152,43.4557,139932.0
2017-11-14 13:30:00,53.68,53.71,53.65,53.65,331969.0,43.4476,43.4718,43.4233,43.4233,331969.0
2017-11-14 13:35:00,53.66,53.67,53.61,53.63,108664.0,43.4314,43.4395,43.3909,43.4071,108664.0
2017-11-14 13:40:00,53.64,53.69,53.62,53.68,87002.0,43.4152,43.4557,43.399,43.4476,87002.0
2017-11-14 13:45:00,53.69,53.74,53.68,53.71,74678.0,43.4557,43.4961,43.4476,43.4718,74678.0
2017-11-14 13:50:00,53.72,53.72,53.67,53.71,96015.0,43.4799,43.4799,43.4395,43.4718,96015.0
2017-11-14 13:55:00,53.71,53.72,53.67,53.7,152085.0,43.4718,43.4799,43.4395,43.4637,152085.0
2017-11-14 14:00:00,53.7,53.7,53.67,53.67,42109.0,43.4637,43.4637,43.4395,43.4395,42109.0
2017-11-14 14:05:00,53.67,53.74,53.67,53.74,103377.0,43.4395,43.4961,43.4395,43.4961,103377.0
2017-11-14 14:10:00,53.74,53.79,53.73,53.76,77476.0,43.4961,43.5366,43.488,43.5123,77476.0
2017-11-14 14:15:00,53.76,53.78,53.73,53.77,98109.0,43.5123,43.5285,43.488,43.5204,98109.0
2017-11-14 14:20:00,53.77,53.78,53.72,53.76,149505.0,43.5204,43.5285,43.4799,43.5123,149505.0
2017-11-14 14:25:00,53.76,53.77,53.74,53.76,79539.0,43.5123,43.5204,43.4961,43.5123,79539.0
2017-11-14 14:30:00,53.77,53.79,53.74,53.75,450992.0,43.5204,43.5366,43.4961,43.5042,450992.0
2017-11-14 14:35:00,53.75,53.8,53.75,53.78,73086.0,43.5042,43.5447,43.5042,43.5285,73086.0
2017-11-14 14:40:00,53.79,53.8,53.77,53.77,76138.0,43.5366,43.5447,43.5204,43.5204,76138.0
2017-11-14 14:45:00,53.77,53.79,53.75,53.76,535156.0,43.5204,43.5366,43.5042,43.5123,535156.0
2017-11-14 14:50:00,53.76,53.79,53.74,53.79,97997.0,43.5123,43.5366,43.4961,43.5366,97997.0
2017-11-14 14:55:00,53.79,53.79,53.75,53.77,82808.0,43.5366,43.5366,43.5042,43.5204,82808.0
2017-11-14 15:00:00,53.77,53.8,53.76,53.77,103669.0,43.5204,43.5447,43.5123,43.5204,103669.0
2017-11-14 15:05:00,53.78,53.79,53.75,53.76,142624.0,43.5285,43.5366,43.5042,43.5123,142624.0
2017-11-14 15:10:00,53.76,53.82,53.74,53.82,140083.0,43.5123,43.5609,43.4961,43.5609,140083.0
2017-11-14 15:15:00,53.82,53.86,53.81,53.83,199352.0,43.5609,43.5932,43.5528,43.569,199352.0
2017-11-14 15:20:00,53.83,53.84,53.79,53.8,97458.0,43.569,43.5771,43.5366,43.5447,97458.0
2017-11-14 15:25:00,53.8,53.86,53.78,53.83,318401.0,43.5447,43.5932,43.5285,43.569,318401.0
2017-11-14 15:30:00,53.83,53.92,53.82,53.92,196077.0,43.569,43.6418,43.5609,43.6418,196077.0
2017-11-14 15:35:00,53.92,54.0,53.91,53.93,367332.0,43.6418,43.7066,43.6337,43.6499,367332.0
2017-11-14 15:40:00,53.92,53.96,53.87,53.95,298811.0,43.6418,43.6742,43.6013,43.6661,298811.0
2017-11-14 15:45:00,53.95,54.04,53.92,54.03,514953.0,43.6661,43.7389,43.6418,43.7308,514953.0
2017-11-14 15:50:00,54.04,54.1,54.01,54.04,622730.0,43.7389,43.7875,43.7147,43.7389,622730.0
2017-11-14 15:55:00,54.05,54.06,54.0,54.03,939820.0,43.747,43.7551,43.7066,43.7308,939820.0
2017-11-15 09:30:00,53.63,53.71,53.56,53.69,356622.0,43.4071,43.4718,43.3504,43.4557,356622.0
2017-11-15 09:35:00,53.69,53.73,53.54,53.62,181217.0,43.4557,43.488,43.3342,43.399,181217.0
2017-11-15 09:40:00,53.62,53.63,53.48,53.53,182581.0,43.399,43.4071,43.2857,43.3262,182581.0
2017-11-15 09:45:00,53.53,53.69,53.5,53.6,302238.0,43.3262,43.4557,43.3019,43.3828,302238.0
2017-11-15 09:50:00,53.6,53.68,53.57,53.62,254453.0,43.3828,43.4476,43.3585,43.399,254453.0
2017-11-15 09:55:00,53.63,53.68,53.54,53.56,234464.0,43.4071,43.4476,43.3342,43.3504,234464.0
2017-11-15 10:00:00,53.56,53.66,53.53,53.65,160458.0,43.3504,43.4314,43.3262,43.4233,160458.0
2017-11-15 10:05:00,53.65,53.83,53.64,53.75,148431.0,43.4233,43.569,43.4152,43.5042,148431.0
2017-11-15 10:10:00,53.75,53.93,53.74,53.9,196241.0,43.5042,43.6499,43.4961,43.6256,196241.0
2017-11-15 10:15:00,53.9,53.99,53.9,53.97,92021.0,43.6256,43.6985,43.6256,43.6823,92021.0
2017-11-15 10:20:00,53.97,54.0,53.91,53.97,284073.0,43.6823,43.7066,43.6337,43.6823,284073.0
2017-11-15 10:25:00,53.97,53.98,53.79,53.79,76486.0,43.6823,43.6904,43.5366,43.5366,76486.0
2017-11-15 10:30:00,53.78,53.85,53.71,53.85,166484.0,43.5285,43.5852,43.4718,43.5852,166484.0
2017-11-15 10:35:00,53.84,53.98,53.83,53.97,173278.0,43.5771,43.6904,43.569,43.6823,173278.0
2017-11-15 10:40:00,53.98,54.0,53.9,53.96,267415.0,43.6904,43.7066,43.6256,43.6742,267415.0
2017-11-15 10:45:00,53.97,53.99,53.84,53.92,96038.0,43.6823,43.6985,43.5771,43.6418,96038.0
2017-11-15 10:50:00,53.92,53.95,53.82,53.85,86528.0,43.6418,43.6661,43.5609,43.5852,86528.0
2017-11-15 10:55:00,53.84,53.99,53.82,53.98,121918.0,43.5771,43.6985,43.5609,43.6904,121918.0
2017-11-15 11:00:00,53.98,54.01,53.94,53.98,293213.0,43.6904,43.7147,43.658,43.6904,293213.0
2017-11-15 11:05:00,53.98,54.0,53.95,53.95,186558.0,43.6904,43.7066,43.6661,43.6661,186558.0
2017-11-15 11:10:00,53.96,54.0,53.93,53.95,156927.0,43.6742,43.7066,43.6499,43.6661,156927.0
2017-11-15 11:15:00,53.96,54.0,53.94,53.98,183032.0,43.6742,43.7066,43.658,43.6904,183032.0
2017-11-15 11:20:00,53.98,54.08,53.97,54.07,356919.0,43.6904,43.7713,43.6823,43.7632,356919.0
2017-11-15 11:25:00,54.06,54.12,53.99,53.99,211219.0,43.7551,43.8037,43.6985,43.6985,211219.0
2017-11-15 11:30:00,54.0,54.04,53.97,53.99,161316.0,43.7066,43.7389,43.6823,43.6985,161316.0
2017-11-15 11:35:00,53.99,54.0,53.9,53.9,130640.0,43.6985,43.7066,43.6256,43.6256,130640.0
2017-11-15 11:40:00,53.9,53.94,53.81,53.81,140976.0,43.6256,43.658,43.5528,43.5528,140976.0
2017-11-15 11:45:00,53.82,53.86,53.79,53.8,103347.0,43.5609,43.5932,43.5366,43.5447,103347.0
2017-11-15 11:50:00,53.8,53.87,53.79,53.84,107584.0,43.5447,43.6013,43.5366,43.5771,107584.0
2017-11-15 11:55:00,53.84,53.88,53.84,53.88,96742.0,43.5771,43.6094,43.5771,43.6094,96742.0
2017-11-15 12:00:00,53.88,53.88,53.75,53.75,181077.0,43.6094,43.6094,43.5042,43.5042,181077.0
2017-11-15 12:05:00,53.76,53.81,53.75,53.78,66463.0,43.5123,43.5528,43.5042,43.5285,66463.0
2017-11-15 12:10:00,53.77,53.8,53.72,53.73,123103.0,43.5204,43.5447,43.4799,43.488,123103.0
2017-11-15 12:15:00,53.73,53.74,53.69,53.72,78420.0,43.488,43.4961,43.4557,43.4799,78420.0
2017-11-15 12:20:00,53.73,53.74,53.7,53.7,89367.0,43.488,43.4961,43.4637,43.4637,89367.0
2017-11-15 12:25:00,53.7,53.71,53.65,53.66,127842.0,43.4637,43.4718,43.4233,43.4314,127842.0
2017-11-15 12:30:00,53.65,53.67,53.63,53.65,57132.0,43.4233,43.4395,43.4071,43.4233,57132.0
2017-11-15 12:35:00,53.64,53.67,53.62,53.67,56177.0,43.4152,43.4395,43.399,43.4395,56177.0
2017-11-15 12:40:00,53.67,53.7,53.66,53.69,88428.0,43.4395,43.4637,43.4314,43.4557,88428.0
2017-11-15 12:45:00,53.69,53.74,53.66,53.74,121667.0,43.4557,43.4961,43.4314,43.4961,121667.0
2017-11-15 12:50:00,53.73,53.77,53.7,53.71,75455.0,43.488,43.5204,43.4637,43.4718,75455.0
2017-11-15 12:55:00,53.71,53.71,53.68,53.7,110297.0,43.4718,43.4718,43.4476,43.4637,110297.0
2017-11-15 13:00:00,53.7,53.76,53.67,53.76,54275.0,43.4637,43.5123,43.4395,43.5123,54275.0
2017-11-15 13:05:00,53.76,53.78,53.67,53.69,91927.0,43.5123,43.5285,43.4395,43.4557,91927.0
2017-11-15 13:10:00,53.68,53.72,53.67,53.7,60397.0,43.4476,43.4799,43.4395,43.4637,60397.0
2017-11-15 13:15:00,53.7,53.71,53.67,53.7,81328.0,43.4637,43.4718,43.4395,43.4637,81328.0
2017-11-15 13:20:00,53.7,53.71,53.65,53.68,47075.0,43.4637,43.4718,43.4233,43.4476,47075.0
2017-11-15 13:25:00,53.68,53.69,53.64,53.65,81852.0,43.4476,43.4557,43.4152,43.4233,81852.0
2017-11-15 13:30:00,53.65,53.7,53.65,53.68,51062.0,43.4233,43.4637,43.4233,43.4476,51062.0
2017-11-15 13:35:00,53.68,53.69,53.66,53.68,65184.0,43.4476,43.4557,43.4314,43.4476,65184.0
2017-11-15 13:40:00,53.68,53.74,53.67,53.74,60728.0,43.4476,43.4961,43.4395,43.4961,60728.0
2017-11-15 13:45:00,53.73,53.74,53.67,53.67,84759.0,43.488,43.4961,43.4395,43.4395,84759.0
2017-11-15 13:50:00,53.67,53.67,53.53,53.57,175267.0,43.4395,43.4395,43.3262,43.3585,175267.0
2017-11-15 13:55:00,53.57,53.58,53.52,53.53,85389.0,43.3585,43.3666,43.3181,43.3262,85389.0
2017-11-15 14:00:00,53.53,53.59,53.53,53.56,88363.0,43.3262,43.3747,43.3262,43.3504,88363.0
2017-11-15 14:05:00,53.57,53.59,53.54,53.55,77239.0,43.3585,43.3747,43.3342,43.3423,77239.0
2017-11-15 14:10:00,53.55,53.6,53.54,53.6,45553.0,43.3423,43.3828,43.3342,43.3828,45553.0
2017-11-15 14:15:00,53.6,53.6,53.55,53.58,79852.0,43.3828,43.3828,43.3423,43.3666,79852.0
2017-11-15 14:20:00,53.57,53.61,53.57,53.57,67490.0,43.3585,43.3909,43.3585,43.3585,67490.0
2017-11-15 14:25:00,53.58,53.6,53.56,53.6,107504.0,43.3666,43.3828,43.3504,43.3828,107504.0
2017-11-15 14:30:00,53.6,53.65,53.59,53.64,82831.0,43.3828,43.4233,43.3747,43.4152,82831.0
2017-11-15 14:35:00,53.64,53.7,53.62,53.66,71875.0,43.4152,43.4637,43.399,43.4314,71875.0
2017-11-15 14:40:00,53.67,53.69,53.65,53.66,96149.0,43.4395,43.4557,43.4233,43.4314,96149.0
2017-11-15 14:45:00,53.66,53.69,53.65,53.66,86599.0,43.4314,43.4557,43.4233,43.4314,86599.0
2017-11-15 14:50:00,53.66,53.66,53.6,53.6,72144.0,43.4314,43.4314,43.3828,43.3828,72144.0
2017-11-15 14:55:00,53.61,53.61,53.56,53.6,130372.0,43.3909,43.3909,43.3504,43.3828,130372.0
2017-11-15 15:00:00,53.6,53.67,53.59,53.64,124418.0,43.3828,43.4395,43.3747,43.4152,124418.0
2017-11-15 15:05:00,53.64,53.66,53.6,53.62,157595.0,43.4152,43.4314,43.3828,43.399,157595.0
2017-11-15 15:10:00,53.62,53.72,53.6,53.72,96899.0,43.399,43.4799,43.3828,43.4799,96899.0
2017-11-15 15:15:00,53.72,53.73,53.7,53.72,123679.0,43.4799,43.488,43.4637,43.4799,123679.0
2017-11-15 15:20:00,53.72,53.75,53.63,53.66,205545.0,43.4799,43.5042,43.4071,43.4314,205545.0
2017-11-15 15:25:00,53.66,53.67,53.62,53.66,260431.0,43.4314,43.4395,43.399,43.4314,260431.0
2017-11-15 15:30:00,53.65,53.77,53.65,53.75,266506.0,43.4233,43.5204,43.4233,43.5042,266506.0
2017-11-15 15:35:00,53.76,53.93,53.75,53.92,393094.0,43.5123,43.6499,43.5042,43.6418,393094.0
2017-11-15 15:40:00,53.92,53.93,53.89,53.9,466364.0,43.6418,43.6499,43.6175,43.6256,466364.0
2017-11-15 15:45:00,53.9,53.97,53.89,53.91,353910.0,43.6256,43.6823,43.6175,43.6337,353910.0
2017-11-15 15:50:00,53.91,53.92,53.82,53.85,444441.0,43.6337,43.6418,43.5609,43.5852,444441.0
2017-11-15 15:55:00,53.86,53.94,53.76,53.78,1414667.0,43.5932,43.658,43.5123,43.5285,1414667.0
2017-11-16 09:30:00,53.95,54.21,53.91,54.09,596139.0,43.6661,43.8765,43.6337,43.7794,596139.0
2017-11-16 09:35:00,54.09,54.17,53.97,54.05,193235.0,43.7794,43.8442,43.6823,43.747,193235.0
2017-11-16 09:40:00,54.05,54.11,53.94,54.06,166531.0,43.747,43.7956,43.658,43.7551,166531.0
2017-11-16 09:45:00,54.06,54.12,53.96,54.11,155527.0,43.7551,43.8037,43.6742,43.7956,155527.0
2017-11-16 09:50:00,54.11,54.12,54.03,54.05,167720.0,43.7956,43.8037,43.7308,43.747,167720.0
2017-11-16 09:55:00,54.06,54.12,54.05,54.1,133460.0,43.7551,43.8037,43.747,43.7875,133460.0
2017-11-16 10:00:00,54.1,54.11,54.01,54.05,149263.0,43.7875,43.7956,43.7147,43.747,149263.0
2017-11-16 10:05:00,54.06,54.11,54.01,54.04,211330.0,43.7551,43.7956,43.7147,43.7389,211330.0
2017-11-16 10:10:00,54.04,54.05,53.86,53.88,148148.0,43.7389,43.747,43.5932,43.6094,148148.0
2017-11-16 10:15:00,53.88,54.06,53.87,53.99,263269.0,43.6094,43.7551,43.6013,43.6985,263269.0
2017-11-16 10:20:00,54.0,54.11,53.98,54.06,146869.0,43.7066,43.7956,43.6904,43.7551,146869.0
2017-11-16 10:25:00,54.06,54.15,54.06,54.12,230156.0,43.7551,43.828,43.7551,43.8037,230156.0
2017-11-16 10:30:00,54.12,54.13,54.07,54.07,93230.0,43.8037,43.8118,43.7632,43.7632,93230.0
2017-11-16 10:35:00,54.07,54.18,54.07,54.13,119861.0,43.7632,43.8522,43.7632,43.8118,119861.0
2017-11-16 10:40:00,54.13,54.2,54.13,54.17,136699.0,43.8118,43.8684,43.8118,43.8442,136699.0
2017-11-16 10:45:00,54.18,54.2,54.13,54.15,150771.0,43.8522,43.8684,43.8118,43.828,150771.0
2017-11-16 10:50:00,54.14,54.21,54.13,54.18,153255.0,43.8199,43.8765,43.8118,43.8522,153255.0
2017-11-16 10:55:00,54.18,54.29,54.16,54.17,221589.0,43.8522,43.9413,43.8361,43.8442,221589.0
2017-11-16 11:00:00,54.18,54.24,54.14,54.23,192086.0,43.8522,43.9008,43.8199,43.8927,192086.0
2017-11-16 11:05:00,54.23,54.25,54.17,54.2,127046.0,43.8927,43.9089,43.8442,43.8684,127046.0
2017-11-16 11:10:00,54.19,54.23,54.18,54.2,100037.0,43.8603,43.8927,43.8522,43.8684,100037.0
2017-11-16 11:15:00,54.2,54.22,54.17,54.21,111510.0,43.8684,43.8846,43.8442,43.8765,111510.0
2017-11-16 11:20:00,54.21,54.21,54.1,54.14,128379.0,43.8765,43.8765,43.7875,43.8199,128379.0
2017-11-16 11:25:00,54.14,54.15,54.06,54.06,1484026.0,43.8199,43.828,43.7551,43.7551,1484026.0
2017-11-16 11:30:00,54.07,54.07,53.97,54.04,261893.0,43.7632,43.7632,43.6823,43.7389,261893.0
2017-11-16 11:35:00,54.03,54.12,54.03,54.06,114029.0,43.7308,43.8037,43.7308,43.7551,114029.0
2017-11-16 11:40:00,54.06,54.1,54.05,54.09,69572.0,43.7551,43.7875,43.747,43.7794,69572.0
2017-11-16 11:45:00,54.1,54.14,54.07,54.13,117758.0,43.7875,43.8199,43.7632,43.8118,117758.0
2017-11-16 11:50:00,54.11,54.17,54.1,54.16,93468.0,43.7956,43.8442,43.7875,43.8361,93468.0
2017-11-16 11:55:00,54.16,54.22,54.16,54.22,131986.0,43.8361,43.8846,43.8361,43.8846,131986.0
2017-11-16 12:00:00,54.21,54.25,54.2,54.24,116617.0,43.8765,43.9089,43.8684,43.9008,116617.0
2017-11-16 12:05:00,54.24,54.27,54.24,54.25,70238.0,43.9008,43.9251,43.9008,43.9089,70238.0
2017-11-16 12:10:00,54.24,54.26,54.24,54.26,130747.0,43.9008,43.917,43.9008,43.917,130747.0
2017-11-16 12:15:00,54.26,54.28,54.25,54.27,93827.0,43.917,43.9332,43.9089,43.9251,93827.0
2017-11-16 12:20:00,54.27,54.34,54.27,54.34,158728.0,43.9251,43.9818,43.9251,43.9818,158728.0
2017-11-16 12:25:00,54.34,54.43,54.33,54.38,175607.0,43.9818,44.0546,43.9737,44.0141,175607.0
2017-11-16 12:30:00,54.38,54.47,54.36,54.46,115025.0,44.0141,44.087,43.9979,44.0789,115025.0
2017-11-16 12:35:00,54.45,54.5,54.44,54.5,215158.0,44.0708,44.1113,44.0627,44.1113,215158.0
2017-11-16 12:40:00,54.49,54.59,54.49,54.55,384259.0,44.1032,44.1841,44.1032,44.1517,384259.0
2017-11-16 12:45:00,54.56,54.64,54.55,54.61,256239.0,44.1598,44.2246,44.1517,44.2003,256239.0
2017-11-16 12:50:00,54.62,54.74,54.61,54.69,421161.0,44.2084,44.3055,44.2003,44.265,421161.0
2017-11-16 12:55:00,54.69,54.7,54.68,54.7,200131.0,44.265,44.2731,44.2569,44.2731,200131.0
2017-11-16 13:00:00,54.69,54.84,54.69,54.83,423769.0,44.265,44.3864,44.265,44.3783,423769.0
2017-11-16 13:05:00,54.84,54.86,54.79,54.82,318737.0,44.3864,44.4026,44.346,44.3703,318737.0
2017-11-16 13:10:00,54.82,54.83,54.72,54.72,214995.0,44.3703,44.3783,44.2893,44.2893,214995.0
2017-11-16 13:15:00,54.71,54.75,54.67,54.71,162781.0,44.2812,44.3136,44.2488,44.2812,162781.0
2017-11-16 13:20:00,54.7,54.72,54.67,54.68,419381.0,44.2731,44.2893,44.2488,44.2569,419381.0
2017-11-16 13:25:00,54.68,54.69,54.59,54.6,182031.0,44.2569,44.265,44.1841,44.1922,182031.0
2017-11-16 13:30:00,54.61,54.61,54.53,54.59,334744.0,44.2003,44.2003,44.1355,44.1841,334744.0
2017-11-16 13:35:00,54.59,54.6,54.47,54.5,239098.0,44.1841,44.1922,44.087,44.1113,239098.0
2017-11-16 13:40:00,54.5,54.52,54.47,54.5,83911.0,44.1113,44.1274,44.087,44.1113,83911.0
2017-11-16 13:45:00,54.5,54.5,54.44,54.44,118855.0,44.1113,44.1113,44.0627,44.0627,118855.0
2017-11-16 13:50:00,54.45,54.51,54.43,54.46,160105.0,44.0708,44.1193,44.0546,44.0789,160105.0
2017-11-16 13:55:00,54.46,54.47,54.44,54.46,71515.0,44.0789,44.087,44.0627,44.0789,71515.0
2017-11-16 14:00:00,54.46,54.48,54.44,54.47,53589.0,44.0789,44.0951,44.0627,44.087,53589.0
2017-11-16 14:05:00,54.46,54.53,54.46,54.51,154829.0,44.0789,44.1355,44.0789,44.1193,154829.0
2017-11-16 14:10:00,54.51,54.58,54.5,54.58,183913.0,44.1193,44.176,44.1113,44.176,183913.0
2017-11-16 14:15:00,54.58,54.58,54.52,54.53,137203.0,44.176,44.176,44.1274,44.1355,137203.0
2017-11-16 14:20:00,54.54,54.56,54.53,54.54,107822.0,44.1436,44.1598,44.1355,44.1436,107822.0
2017-11-16 14:25:00,54.54,54.54,54.47,54.47,107955.0,44.1436,44.1436,44.087,44.087,107955.0
2017-11-16 14:30:00,54.48,54.52,54.43,54.52,143619.0,44.0951,44.1274,44.0546,44.1274,143619.0
2017-11-16 14:35:00,54.52,54.67,54.5,54.67,295256.0,44.1274,44.2488,44.1113,44.2488,295256.0
2017-11-16 14:40:00,54.66,54.68,54.5,54.54,161424.0,44.2408,44.2569,44.1113,44.1436,161424.0
2017-11-16 14:45:00,54.54,54.55,54.49,54.53,99674.0,44.1436,44.1517,44.1032,44.1355,99674.0
2017-11-16 14:50:00,54.52,54.53,54.42,54.44,105915.0,44.1274,44.1355,44.0465,44.0627,105915.0
2017-11-16 14:55:00,54.44,54.47,54.37,54.39,171301.0,44.0627,44.087,44.006,44.0222,171301.0
2017-11-16 15:00:00,54.39,54.39,54.31,54.32,89775.0,44.0222,44.0222,43.9575,43.9656,89775.0
2017-11-16 15:05:00,54.33,54.35,54.29,54.3,186952.0,43.9737,43.9898,43.9413,43.9494,186952.0
2017-11-16 15:10:00,54.31,54.33,54.3,54.32,315297.0,43.9575,43.9737,43.9494,43.9656,315297.0
2017-11-16 15:15:00,54.32,54.35,54.31,54.34,209032.0,43.9656,43.9898,43.9575,43.9818,209032.0
2017-11-16 15:20:00,54.33,54.44,54.33,54.44,524875.0,43.9737,44.0627,43.9737,44.0627,524875.0
2017-11-16 15:25:00,54.44,54.44,54.43,54.43,221037.0,44.0627,44.0627,44.0546,44.0546,221037.0
2017-11-16 15:30:00,54.44,54.51,54.43,54.5,404306.0,44.0627,44.1193,44.0546,44.1113,404306.0
2017-11-16 15:35:00,54.5,54.5,54.41,54.41,276961.0,44.1113,44.1113,44.0384,44.0384,276961.0
2017-11-16 15:40:00,54.41,54.43,54.39,54.41,315704.0,44.0384,44.0546,44.0222,44.0384,315704.0
2017-11-16 15:45:00,54.42,54.47,54.41,54.46,357225.0,44.0465,44.087,44.0384,44.0789,357225.0
2017-11-16 15:50:00,54.46,54.47,54.36,54.4,839756.0,44.0789,44.087,43.9979,44.0303,839756.0
2017-11-16 15:55:00,54.41,54.61,54.4,54.61,2218467.0,44.0384,44.2003,44.0303,44.2003,2218467.0
2017-11-17 09:30:00,54.21,54.46,54.1,54.32,976021.0,43.8765,44.0789,43.7875,43.9656,976021.0
2017-11-17 09:35:00,54.33,54.46,54.32,54.32,284590.0,43.9737,44.0789,43.9656,43.9656,284590.0
2017-11-17 09:40:00,54.31,54.4,54.12,54.19,412945.0,43.9575,44.0303,43.8037,43.8603,412945.0
2017-11-17 09:45:00,54.19,54.22,54.05,54.17,190098.0,43.8603,43.8846,43.747,43.8442,190098.0
2017-11-17 09:50:00,54.17,54.26,54.14,54.18,341523.0,43.8442,43.917,43.8199,43.8522,341523.0
2017-11-17 09:55:00,54.18,54.28,54.15,54.27,141304.0,43.8522,43.9332,43.828,43.9251,141304.0
2017-11-17 10:00:00,54.28,54.3,54.16,54.2,447997.0,43.9332,43.9494,43.8361,43.8684,447997.0
2017-11-17 10:05:00,54.21,54.21,54.14,54.16,241404.0,43.8765,43.8765,43.8199,43.8361,241404.0
2017-11-17 10:10:00,54.15,54.21,54.13,54.19,142455.0,43.828,43.8765,43.8118,43.8603,142455.0
2017-11-17 10:15:00,54.19,54.21,54.13,54.21,102736.0,43.8603,43.8765,43.8118,43.8765,102736.0
2017-11-17 10:20:00,54.2,54.26,54.17,54.23,78811.0,43.8684,43.917,43.8442,43.8927,78811.0
2017-11-17 10:25:00,54.23,54.24,54.15,54.22,118922.0,43.8927,43.9008,43.828,43.8846,118922.0
2017-11-17 10:30:00,54.22,54.24,54.16,54.22,90395.0,43.8846,43.9008,43.8361,43.8846,90395.0
2017-11-17 10:35:00,54.22,54.32,54.21,54.28,132110.0,43.8846,43.9656,43.8765,43.9332,132110.0
2017-11-17 10:40:00,54.28,54.3,54.2,54.24,161634.0,43.9332,43.9494,43.8684,43.9008,161634.0
2017-11-17 10:45:00,54.24,54.24,54.16,54.17,109355.0,43.9008,43.9008,43.8361,43.8442,109355.0
2017-11-17 10:50:00,54.17,54.24,54.16,54.18,136880.0,43.8442,43.9008,43.8361,43.8522,136880.0
2017-11-17 10:55:00,54.17,54.24,54.14,54.16,131801.0,43.8442,43.9008,43.8199,43.8361,131801.0
2017-11-17 11:00:00,54.16,54.16,54.04,54.08,157496.0,43.8361,43.8361,43.7389,43.7713,157496.0
2017-11-17 11:05:00,54.08,54.11,54.03,54.05,222301.0,43.7713,43.7956,43.7308,43.747,222301.0
2017-11-17 11:10:00,54.05,54.12,54.02,54.12,160335.0,43.747,43.8037,43.7227,43.8037,160335.0
2017-11-17 11:15:00,54.12,54.14,54.08,54.08,129576.0,43.8037,43.8199,43.7713,43.7713,129576.0
2017-11-17 11:20:00,54.09,54.11,54.05,54.07,122824.0,43.7794,43.7956,43.747,43.7632,122824.0
2017-11-17 11:25:00,54.07,54.07,54.01,54.02,101932.0,43.7632,43.7632,43.7147,43.7227,101932.0
2017-11-17 11:30:00,54.02,54.08,53.97,54.05,142743.0,43.7227,43.7713,43.6823,43.747,142743.0
2017-11-17 11:35:00,54.06,54.08,54.02,54.05,104624.0,43.7551,43.7713,43.7227,43.747,104624.0
2017-11-17 11:40:00,54.05,54.08,53.99,54.05,131535.0,43.747,43.7713,43.6985,43.747,131535.0
2017-11-17 11:45:00,54.05,54.13,54.05,54.13,75671.0,43.747,43.8118,43.747,43.8118,75671.0
2017-11-17 11:50:00,54.13,54.16,54.11,54.15,65903.0,43.8118,43.8361,43.7956,43.828,65903.0
2017-11-17 11:55:00,54.15,54.17,54.09,54.15,93424.0,43.828,43.8442,43.7794,43.828,93424.0
2017-11-17 12:00:00,54.15,54.16,54.08,54.11,81541.0,43.828,43.8361,43.7713,43.7956,81541.0
2017-11-17 12:05:00,54.11,54.15,54.09,54.12,135247.0,43.7956,43.828,43.7794,43.8037,135247.0
2017-11-17 12:10:00,54.12,54.13,54.08,54.12,54214.0,43.8037,43.8118,43.7713,43.8037,54214.0
2017-11-17 12:15:00,54.12,54.12,54.09,54.12,123996.0,43.8037,43.8037,43.7794,43.8037,123996.0
2017-11-17 12:20:00,54.12,54.17,54.11,54.16,84667.0,43.8037,43.8442,43.7956,43.8361,84667.0
2017-11-17 12:25:00,54.16,54.23,54.16,54.23,101249.0,43.8361,43.8927,43.8361,43.8927,101249.0
2017-11-17 12:30:00,54.22,54.23,54.19,54.21,74430.0,43.8846,43.8927,43.8603,43.8765,74430.0
2017-11-17 12:35:00,54.2,54.25,54.19,54.24,137552.0,43.8684,43.9089,43.8603,43.9008,137552.0
2017-11-17 12:40:00,54.25,54.29,54.21,54.24,155161.0,43.9089,43.9413,43.8765,43.9008,155161.0
2017-11-17 12:45:00,54.24,54.25,54.17,54.2,98526.0,43.9008,43.9089,43.8442,43.8684,98526.0
2017-11-17 12:50:00,54.21,54.22,54.17,54.2,95516.0,43.8765,43.8846,43.8442,43.8684,95516.0
2017-11-17 12:55:00,54.2,54.24,54.19,54.2,186948.0,43.8684,43.9008,43.8603,43.8684,186948.0
2017-11-17 13:00:00,54.2,54.22,54.18,54.2,155546.0,43.8684,43.8846,43.8522,43.8684,155546.0
2017-11-17 13:05:00,54.21,54.23,54.18,54.2,84806.0,43.8765,43.8927,43.8522,43.8684,84806.0
2017-11-17 13:10:00,54.19,54.22,54.18,54.2,117914.0,43.8603,43.8846,43.8522,43.8684,117914.0
2017-11-17 13:15:00,54.2,54.2,54.17,54.19,81018.0,43.8684,43.8684,43.8442,43.8603,81018.0
2017-11-17 13:20:00,54.19,54.2,54.17,54.18,121337.0,43.8603,43.8684,43.8442,43.8522,121337.0
2017-11-17 13:25:00,54.18,54.21,54.16,54.21,113301.0,43.8522,43.8765,43.8361,43.8765,113301.0
2017-11-17 13:30:00,54.21,54.21,54.17,54.2,56961.0,43.8765,43.8765,43.8442,43.8684,56961.0
2017-11-17 13:35:00,54.19,54.24,54.19,54.23,121287.0,43.8603,43.9008,43.8603,43.8927,121287.0
2017-11-17 13:40:00,54.23,54.25,54.21,54.22,77699.0,43.8927,43.9089,43.8765,43.8846,77699.0
2017-11-17 13:45:00,54.21,54.23,54.19,54.2,154772.0,43.8765,43.8927,43.8603,43.8684,154772.0
2017-11-17 13:50:00,54.2,54.22,54.17,54.17,57484.0,43.8684,43.8846,43.8442,43.8442,57484.0
2017-11-17 13:55:00,54.18,54.18,54.12,54.13,134733.0,43.8522,43.8522,43.8037,43.8118,134733.0
2017-11-17 14:00:00,54.13,54.14,54.11,54.14,51202.0,43.8118,43.8199,43.7956,43.8199,51202.0
2017-11-17 14:05:00,54.14,54.16,54.12,54.16,51406.0,43.8199,43.8361,43.8037,43.8361,51406.0
2017-11-17 14:10:00,54.16,54.17,54.14,54.17,72395.0,43.8361,43.8442,43.8199,43.8442,72395.0
2017-11-17 14:15:00,54.16,54.2,54.15,54.19,94100.0,43.8361,43.8684,43.828,43.8603,94100.0
2017-11-17 14:20:00,54.2,54.21,54.19,54.21,50333.0,43.8684,43.8765,43.8603,43.8765,50333.0
2017-11-17 14:25:00,54.2,54.23,54.18,54.21,87678.0,43.8684,43.8927,43.8522,43.8765,87678.0
2017-11-17 14:30:00,54.2,54.22,54.17,54.17,77600.0,43.8684,43.8846,43.8442,43.8442,77600.0
2017-11-17 14:35:00,54.17,54.19,54.14,54.14,104224.0,43.8442,43.8603,43.8199,43.8199,104224.0
2017-11-17 14:40:00,54.15,54.17,54.13,54.15,85240.0,43.828,43.8442,43.8118,43.828,85240.0
2017-11-17 14:45:00,54.16,54.16,54.11,54.12,61368.0,43.8361,43.8361,43.7956,43.8037,61368.0
2017-11-17 14:50:00,54.11,54.16,54.11,54.16,84154.0,43.7956,43.8361,43.7956,43.8361,84154.0
2017-11-17 14:55:00,54.16,54.16,54.14,54.15,68375.0,43.8361,43.8361,43.8199,43.828,68375.0
2017-11-17 15:00:00,54.15,54.17,54.08,54.11,192092.0,43.828,43.8442,43.7713,43.7956,192092.0
2017-11-17 15:05:00,54.11,54.11,54.09,54.11,151084.0,43.7956,43.7956,43.7794,43.7956,151084.0
2017-11-17 15:10:00,54.11,54.14,54.1,54.14,79207.0,43.7956,43.8199,43.7875,43.8199,79207.0
2017-11-17 15:15:00,54.13,54.14,54.07,54.1,176510.0,43.8118,43.8199,43.7632,43.7875,176510.0
2017-11-17 15:20:00,54.1,54.1,54.08,54.09,145480.0,43.7875,43.7875,43.7713,43.7794,145480.0
2017-11-17 15:25:00,54.1,54.15,54.08,54.1,159032.0,43.7875,43.828,43.7713,43.7875,159032.0
2017-11-17 15:30:00,54.1,54.14,54.09,54.12,116268.0,43.7875,43.8199,43.7794,43.8037,116268.0
2017-11-17 15:35:00,54.11,54.14,54.09,54.12,143229.0,43.7956,43.8199,43.7794,43.8037,143229.0
2017-11-17 15:40:00,54.12,54.15,54.07,54.07,193037.0,43.8037,43.828,43.7632,43.7632,193037.0
2017-11-17 15:45:00,54.08,54.12,54.02,54.1,383748.0,43.7713,43.8037,43.7227,43.7875,383748.0
2017-11-17 15:50:00,54.1,54.13,54.09,54.13,362150.0,43.7875,43.8118,43.7794,43.8118,362150.0
2017-11-17 15:55:00,54.13,54.17,54.09,54.14,919911.0,43.8118,43.8442,43.7794,43.8199,919911.0
2017-11-20 09:30:00,54.12,54.15,54.03,54.13,291323.0,43.8037,43.828,43.7308,43.8118,291323.0
2017-11-20 09:35:00,54.14,54.19,54.03,54.05,126023.0,43.8199,43.8603,43.7308,43.747,126023.0
2017-11-20 09:40:00,54.05,54.12,53.86,53.92,211416.0,43.747,43.8037,43.5932,43.6418,211416.0
2017-11-20 09:45:00,53.91,54.02,53.88,54.01,235148.0,43.6337,43.7227,43.6094,43.7147,235148.0
2017-11-20 09:50:00,54.01,54.04,53.99,54.01,104582.0,43.7147,43.7389,43.6985,43.7147,104582.0
2017-11-20 09:55:00,54.01,54.07,54.0,54.01,132749.0,43.7147,43.7632,43.7066,43.7147,132749.0
2017-11-20 10:00:00,54.0,54.12,53.99,54.01,106177.0,43.7066,43.8037,43.6985,43.7147,106177.0
2017-11-20 10:05:00,54.01,54.05,53.95,54.02,77604.0,43.7147,43.747,43.6661,43.7227,77604.0
2017-11-20 10:10:00,54.02,54.04,53.99,54.03,113850.0,43.7227,43.7389,43.6985,43.7308,113850.0
2017-11-20 10:15:00,54.03,54.11,54.02,54.07,126442.0,43.7308,43.7956,43.7227,43.7632,126442.0
2017-11-20 10:20:00,54.08,54.11,54.05,54.08,194889.0,43.7713,43.7956,43.747,43.7713,194889.0
2017-11-20 10:25:00,54.08,54.15,54.07,54.09,113948.0,43.7713,43.828,43.7632,43.7794,113948.0
2017-11-20 10:30:00,54.08,54.11,54.05,54.08,72644.0,43.7713,43.7956,43.747,43.7713,72644.0
2017-11-20 10:35:00,54.08,54.09,54.0,54.01,117259.0,43.7713,43.7794,43.7066,43.7147,117259.0
2017-11-20 10:40:00,54.01,54.04,54.0,54.01,107383.0,43.7147,43.7389,43.7066,43.7147,107383.0
2017-11-20 10:45:00,54.01,54.03,53.99,54.01,104251.0,43.7147,43.7308,43.6985,43.7147,104251.0
2017-11-20 10:50:00,54.0,54.03,53.98,54.03,124039.0,43.7066,43.7308,43.6904,43.7308,124039.0
2017-11-20 10:55:00,54.03,54.03,53.98,54.01,81347.0,43.7308,43.7308,43.6904,43.7147,81347.0
2017-11-20 11:00:00,54.0,54.01,53.95,54.0,154941.0,43.7066,43.7147,43.6661,43.7066,154941.0
2017-11-20 11:05:00,54.0,54.0,53.96,54.0,89098.0,43.7066,43.7066,43.6742,43.7066,89098.0
2017-11-20 11:10:00,54.0,54.01,53.98,53.99,91912.0,43.7066,43.7147,43.6904,43.6985,91912.0
2017-11-20 11:15:00,53.98,54.02,53.98,54.0,116015.0,43.6904,43.7227,43.6904,43.7066,116015.0
2017-11-20 11:20:00,54.01,54.04,53.99,54.0,81812.0,43.7147,43.7389,43.6985,43.7066,81812.0
2017-11-20 11:25:00,54.0,54.01,53.96,53.98,96272.0,43.7066,43.7147,43.6742,43.6904,96272.0
2017-11-20 11:30:00,53.98,54.03,53.98,54.02,64025.0,43.6904,43.7308,43.6904,43.7227,64025.0
2017-11-20 11:35:00,54.01,54.04,53.99,54.01,148205.0,43.7147,43.7389,43.6985,43.7147,148205.0
2017-11-20 11:40:00,54.01,54.04,53.99,54.0,124138.0,43.7147,43.7389,43.6985,43.7066,124138.0
2017-11-20 11:45:00,54.0,54.01,53.98,54.0,81052.0,43.7066,43.7147,43.6904,43.7066,81052.0
2017-11-20 11:50:00,54.0,54.0,53.98,53.98,99877.0,43.7066,43.7066,43.6904,43.6904,99877.0
2017-11-20 11:55:00,53.98,53.99,53.96,53.98,86257.0,43.6904,43.6985,43.6742,43.6904,86257.0
2017-11-20 12:00:00,53.98,54.03,53.97,53.99,271440.0,43.6904,43.7308,43.6823,43.6985,271440.0
2017-11-20 12:05:00,54.0,54.0,53.95,53.96,111449.0,43.7066,43.7066,43.6661,43.6742,111449.0
2017-11-20 12:10:00,53.96,53.96,53.91,53.91,75546.0,43.6742,43.6742,43.6337,43.6337,75546.0
2017-11-20 12:15:00,53.91,53.91,53.86,53.87,140598.0,43.6337,43.6337,43.5932,43.6013,140598.0
2017-11-20 12:20:00,53.88,53.94,53.85,53.94,131237.0,43.6094,43.658,43.5852,43.658,131237.0
2017-11-20 12:25:00,53.94,53.99,53.93,53.97,112231.0,43.658,43.6985,43.6499,43.6823,112231.0
2017-11-20 12:30:00,53.97,54.0,53.96,53.98,285928.0,43.6823,43.7066,43.6742,43.6904,285928.0
2017-11-20 12:35:00,53.98,54.07,53.97,54.07,326849.0,43.6904,43.7632,43.6823,43.7632,326849.0
2017-11-20 12:40:00,54.07,54.08,54.01,54.06,96853.0,43.7632,43.7713,43.7147,43.7551,96853.0
2017-11-20 12:45:00,54.06,54.11,54.04,54.11,106956.0,43.7551,43.7956,43.7389,43.7956,106956.0
2017-11-20 12:50:00,54.11,54.12,54.08,54.1,79605.0,43.7956,43.8037,43.7713,43.7875,79605.0
2017-11-20 12:55:00,54.09,54.13,54.09,54.12,86468.0,43.7794,43.8118,43.7794,43.8037,86468.0
2017-11-20 13:00:00,54.11,54.14,54.11,54.13,97296.0,43.7956,43.8199,43.7956,43.8118,97296.0
2017-11-20 13:05:00,54.13,54.15,54.11,54.15,112827.0,43.8118,43.828,43.7956,43.828,112827.0
2017-11-20 13:10:00,54.15,54.16,54.13,54.15,76654.0,43.828,43.8361,43.8118,43.828,76654.0
2017-11-20 13:15:00,54.15,54.17,54.12,54.16,144368.0,43.828,43.8442,43.8037,43.8361,144368.0
2017-11-20 13:20:00,54.16,54.17,54.12,54.14,104704.0,43.8361,43.8442,43.8037,43.8199,104704.0
2017-11-20 13:25:00,54.14,54.16,54.11,54.15,147422.0,43.8199,43.8361,43.7956,43.828,147422.0
2017-11-20 13:30:00,54.15,54.16,54.11,54.13,61924.0,43.828,43.8361,43.7956,43.8118,61924.0
2017-11-20 13:35:00,54.12,54.13,54.11,54.12,37836.0,43.8037,43.8118,43.7956,43.8037,37836.0
2017-11-20 13:40:00,54.12,54.14,54.12,54.14,43136.0,43.8037,43.8199,43.8037,43.8199,43136.0
2017-11-20 13:45:00,54.14,54.18,54.13,54.18,124183.0,43.8199,43.8522,43.8118,43.8522,124183.0
2017-11-20 13:50:00,54.17,54.19,54.16,54.18,120715.0,43.8442,43.8603,43.8361,43.8522,120715.0
2017-11-20 13:55:00,54.19,54.21,54.17,54.18,332930.0,43.8603,43.8765,43.8442,43.8522,332930.0
2017-11-20 14:00:00,54.18,54.18,54.06,54.07,97427.0,43.8522,43.8522,43.7551,43.7632,97427.0
2017-11-20 14:05:00,54.06,54.13,54.05,54.11,159388.0,43.7551,43.8118,43.747,43.7956,159388.0
2017-11-20 14:10:00,54.11,54.13,54.05,54.09,112762.0,43.7956,43.8118,43.747,43.7794,112762.0
2017-11-20 14:15:00,54.1,54.1,54.07,54.08,64243.0,43.7875,43.7875,43.7632,43.7713,64243.0
2017-11-20 14:20:00,54.08,54.08,54.03,54.03,64016.0,43.7713,43.7713,43.7308,43.7308,64016.0
2017-11-20 14:25:00,54.04,54.06,54.01,54.04,136786.0,43.7389,43.7551,43.7147,43.7389,136786.0
2017-11-20 14:30:00,54.04,54.08,54.03,54.07,101325.0,43.7389,43.7713,43.7308,43.7632,101325.0
2017-11-20 14:35:00,54.07,54.08,54.04,54.05,123924.0,43.7632,43.7713,43.7389,43.747,123924.0
2017-11-20 14:40:00,54.05,54.07,54.04,54.05,124826.0,43.747,43.7632,43.7389,43.747,124826.0
2017-11-20 14:45:00,54.05,54.06,54.03,54.05,127588.0,43.747,43.7551,43.7308,43.747,127588.0
2017-11-20 14:50:00,54.05,54.05,54.02,54.03,1077919.0,43.747,43.747,43.7227,43.7308,1077919.0
2017-11-20 14:55:00,54.03,54.04,54.0,54.01,105736.0,43.7308,43.7389,43.7066,43.7147,105736.0
2017-11-20 15:00:00,54.01,54.03,53.99,54.02,161383.0,43.7147,43.7308,43.6985,43.7227,161383.0
2017-11-20 15:05:00,54.03,54.05,54.0,54.02,79479.0,43.7308,43.747,43.7066,43.7227,79479.0
2017-11-20 15:10:00,54.03,54.03,53.99,54.03,146088.0,43.7308,43.7308,43.6985,43.7308,146088.0
2017-11-20 15:15:00,54.03,54.03,53.99,54.0,385139.0,43.7308,43.7308,43.6985,43.7066,385139.0
2017-11-20 15:20:00,54.0,54.02,53.99,54.01,145530.0,43.7066,43.7227,43.6985,43.7147,145530.0
2017-11-20 15:25:00,54.01,54.05,54.0,54.03,122245.0,43.7147,43.747,43.7066,43.7308,122245.0
2017-11-20 15:30:00,54.04,54.06,54.02,54.05,117075.0,43.7389,43.7551,43.7227,43.747,117075.0
2017-11-20 15:35:00,54.05,54.1,54.05,54.09,131389.0,43.747,43.7875,43.747,43.7794,131389.0
2017-11-20 15:40:00,54.08,54.09,53.99,53.99,410169.0,43.7713,43.7794,43.6985,43.6985,410169.0
2017-11-20 15:45:00,54.0,54.02,53.99,54.01,214179.0,43.7066,43.7227,43.6985,43.7147,214179.0
2017-11-20 15:50:00,54.01,54.06,53.98,54.04,581709.0,43.7147,43.7551,43.6904,43.7389,581709.0
2017-11-20 15:55:00,54.04,54.08,54.03,54.06,918727.0,43.7389,43.7713,43.7308,43.7551,918727.0
2017-11-21 09:30:00,54.08,54.18,54.05,54.1,476934.0,43.7713,43.8522,43.747,43.7875,476934.0
2017-11-21 09:35:00,54.1,54.11,53.99,54.1,316871.0,43.7875,43.7956,43.6985,43.7875,316871.0
2017-11-21 09:40:00,54.1,54.15,54.04,54.11,157687.0,43.7875,43.828,43.7389,43.7956,157687.0
2017-11-21 09:45:00,54.11,54.24,54.1,54.24,150983.0,43.7956,43.9008,43.7875,43.9008,150983.0
2017-11-21 09:50:00,54.24,54.26,54.17,54.2,120866.0,43.9008,43.917,43.8442,43.8684,120866.0
2017-11-21 09:55:00,54.21,54.24,54.14,54.23,100125.0,43.8765,43.9008,43.8199,43.8927,100125.0
2017-11-21 10:00:00,54.24,54.26,54.14,54.14,124244.0,43.9008,43.917,43.8199,43.8199,124244.0
2017-11-21 10:05:00,54.14,54.16,54.09,54.11,278445.0,43.8199,43.8361,43.7794,43.7956,278445.0
2017-11-21 10:10:00,54.1,54.15,54.05,54.12,184167.0,43.7875,43.828,43.747,43.8037,184167.0
2017-11-21 10:15:00,54.12,54.17,54.1,54.15,121387.0,43.8037,43.8442,43.7875,43.828,121387.0
2017-11-21 10:20:00,54.15,54.17,54.12,54.15,61085.0,43.828,43.8442,43.8037,43.828,61085.0
2017-11-21 10:25:00,54.15,54.24,54.14,54.23,96277.0,43.828,43.9008,43.8199,43.8927,96277.0
2017-11-21 10:30:00,54.23,54.24,54.18,54.22,103283.0,43.8927,43.9008,43.8522,43.8846,103283.0
2017-11-21 10:35:00,54.22,54.31,54.21,54.26,133327.0,43.8846,43.9575,43.8765,43.917,133327.0
2017-11-21 10:40:00,54.27,54.3,54.22,54.3,136173.0,43.9251,43.9494,43.8846,43.9494,136173.0
2017-11-21 10:45:00,54.3,54.33,54.29,54.32,56667.0,43.9494,43.9737,43.9413,43.9656,56667.0
2017-11-21 10:50:00,54.32,54.35,54.3,54.3,94632.0,43.9656,43.9898,43.9494,43.9494,94632.0
2017-11-21 10:55:00,54.29,54.31,54.27,54.28,61568.0,43.9413,43.9575,43.9251,43.9332,61568.0
2017-11-21 11:00:00,54.27,54.31,54.24,54.27,143624.0,43.9251,43.9575,43.9008,43.9251,143624.0
2017-11-21 11:05:00,54.27,54.27,54.16,54.21,96387.0,43.9251,43.9251,43.8361,43.8765,96387.0
2017-11-21 11:10:00,54.21,54.24,54.14,54.16,66420.0,43.8765,43.9008,43.8199,43.8361,66420.0
2017-11-21 11:15:00,54.16,54.17,54.12,54.15,88920.0,43.8361,43.8442,43.8037,43.828,88920.0
2017-11-21 11:20:00,54.16,54.19,54.08,54.09,75782.0,43.8361,43.8603,43.7713,43.7794,75782.0
2017-11-21 11:25:00,54.09,54.11,54.05,54.08,82466.0,43.7794,43.7956,43.747,43.7713,82466.0
2017-11-21 11:30:00,54.08,54.13,54.08,54.12,78306.0,43.7713,43.8118,43.7713,43.8037,78306.0
2017-11-21 11:35:00,54.12,54.12,54.06,54.11,116428.0,43.8037,43.8037,43.7551,43.7956,116428.0
2017-11-21 11:40:00,54.1,54.12,54.08,54.11,50783.0,43.7875,43.8037,43.7713,43.7956,50783.0
2017-11-21 11:45:00,54.11,54.14,54.09,54.1,68704.0,43.7956,43.8199,43.7794,43.7875,68704.0
2017-11-21 11:50:00,54.1,54.14,54.07,54.13,65284.0,43.7875,43.8199,43.7632,43.8118,65284.0
2017-11-21 11:55:00,54.14,54.2,54.14,54.18,119400.0,43.8199,43.8684,43.8199,43.8522,119400.0
2017-11-21 12:00:00,54.19,54.24,54.18,54.2,109876.0,43.8603,43.9008,43.8522,43.8684,109876.0
2017-11-21 12:05:00,54.2,54.23,54.18,54.22,96079.0,43.8684,43.8927,43.8522,43.8846,96079.0
2017-11-21 12:10:00,54.23,54.26,54.22,54.26,112416.0,43.8927,43.917,43.8846,43.917,112416.0
2017-11-21 12:15:00,54.26,54.27,54.25,54.26,28677.0,43.917,43.9251,43.9089,43.917,28677.0
2017-11-21 12:20:00,54.27,54.28,54.26,54.27,98547.0,43.9251,43.9332,43.917,43.9251,98547.0
2017-11-21 12:25:00,54.28,54.33,54.27,54.3,130511.0,43.9332,43.9737,43.9251,43.9494,130511.0
2017-11-21 12:30:00,54.3,54.36,54.3,54.34,174545.0,43.9494,43.9979,43.9494,43.9818,174545.0
2017-11-21 12:35:00,54.35,54.38,54.34,54.37,77112.0,43.9898,44.0141,43.9818,44.006,77112.0
2017-11-21 12:40:00,54.37,54.37,54.3,54.33,77084.0,44.006,44.006,43.9494,43.9737,77084.0
2017-11-21 12:45:00,54.32,54.34,54.32,54.34,49338.0,43.9656,43.9818,43.9656,43.9818,49338.0
2017-11-21 12:50:00,54.35,54.35,54.3,54.3,46917.0,43.9898,43.9898,43.9494,43.9494,46917.0
2017-11-21 12:55:00,54.3,54.33,54.29,54.29,88297.0,43.9494,43.9737,43.9413,43.9413,88297.0
2017-11-21 13:00:00,54.29,54.33,54.29,54.3,50256.0,43.9413,43.9737,43.9413,43.9494,50256.0
2017-11-21 13:05:00,54.31,54.33,54.31,54.31,39218.0,43.9575,43.9737,43.9575,43.9575,39218.0
2017-11-21 13:10:00,54.31,54.33,54.3,54.31,70197.0,43.9575,43.9737,43.9494,43.9575,70197.0
2017-11-21 13:15:00,54.31,54.33,54.31,54.31,57325.0,43.9575,43.9737,43.9575,43.9575,57325.0
2017-11-21 13:20:00,54.31,54.34,54.31,54.33,58761.0,43.9575,43.9818,43.9575,43.9737,58761.0
2017-11-21 13:25:00,54.33,54.35,54.27,54.29,137424.0,43.9737,43.9898,43.9251,43.9413,137424.0
2017-11-21 13:30:00,54.3,54.31,54.28,54.31,112335.0,43.9494,43.9575,43.9332,43.9575,112335.0
2017-11-21 13:35:00,54.31,54.33,54.3,54.32,81811.0,43.9575,43.9737,43.9494,43.9656,81811.0
2017-11-21 13:40:00,54.32,54.33,54.28,54.31,91506.0,43.9656,43.9737,43.9332,43.9575,91506.0
2017-11-21 13:45:00,54.31,54.33,54.29,54.29,98230.0,43.9575,43.9737,43.9413,43.9413,98230.0
2017-11-21 13:50:00,54.3,54.32,54.28,54.29,76561.0,43.9494,43.9656,43.9332,43.9413,76561.0
2017-11-21 13:55:00,54.29,54.31,54.27,54.28,83223.0,43.9413,43.9575,43.9251,43.9332,83223.0
2017-11-21 14:00:00,54.28,54.31,54.27,54.3,62154.0,43.9332,43.9575,43.9251,43.9494,62154.0
2017-11-21 14:05:00,54.3,54.32,54.29,54.31,96346.0,43.9494,43.9656,43.9413,43.9575,96346.0
2017-11-21 14:10:00,54.31,54.33,54.29,54.33,153917.0,43.9575,43.9737,43.9413,43.9737,153917.0
2017-11-21 14:15:00,54.32,54.35,54.32,54.35,118456.0,43.9656,43.9898,43.9656,43.9898,118456.0
2017-11-21 14:20:00,54.34,54.37,54.34,54.35,103370.0,43.9818,44.006,43.9818,43.9898,103370.0
2017-11-21 14:25:00,54.35,54.36,54.32,54.34,268281.0,43.9898,43.9979,43.9656,43.9818,268281.0
2017-11-21 14:30:00,54.34,54.36,54.33,54.35,112532.0,43.9818,43.9979,43.9737,43.9898,112532.0
2017-11-21 14:35:00,54.35,54.38,54.35,54.35,73081.0,43.9898,44.0141,43.9898,43.9898,73081.0
2017-11-21 14:40:00,54.35,54.36,54.34,54.35,81666.0,43.9898,43.9979,43.9818,43.9898,81666.0
2017-11-21 14:45:00,54.36,54.37,54.35,54.37,76160.0,43.9979,44.006,43.9898,44.006,76160.0
2017-11-21 14:50:00,54.37,54.4,54.36,54.4,137556.0,44.006,44.0303,43.9979,44.0303,137556.0
2017-11-21 14:55:00,54.4,54.43,54.39,54.43,143565.0,44.0303,44.0546,44.0222,44.0546,143565.0
2017-11-21 15:00:00,54.43,54.43,54.33,54.33,91587.0,44.0546,44.0546,43.9737,43.9737,91587.0
2017-11-21 15:05:00,54.33,54.34,54.31,54.33,114353.0,43.9737,43.9818,43.9575,43.9737,114353.0
2017-11-21 15:10:00,54.33,54.34,54.32,54.32,113894.0,43.9737,43.9818,43.9656,43.9656,113894.0
2017-11-21 15:15:00,54.33,54.35,54.32,54.35,122179.0,43.9737,43.9898,43.9656,43.9898,122179.0
2017-11-21 15:20:00,54.35,54.38,54.34,54.37,120631.0,43.9898,44.0141,43.9818,44.006,120631.0
2017-11-21 15:25:00,54.38,54.58,54.37,54.48,493063.0,44.0141,44.176,44.006,44.0951,493063.0
2017-11-21 15:30:00,54.48,54.5,54.42,54.42,154777.0,44.0951,44.1113,44.0465,44.0465,154777.0
2017-11-21 15:35:00,54.42,54.44,54.4,54.43,149016.0,44.0465,44.0627,44.0303,44.0546,149016.0
2017-11-21 15:40:00,54.44,54.47,54.43,54.45,233042.0,44.0627,44.087,44.0546,44.0708,233042.0
2017-11-21 15:45:00,54.45,54.52,54.44,54.5,462415.0,44.0708,44.1274,44.0627,44.1113,462415.0
2017-11-21 15:50:00,54.5,54.5,54.47,54.48,317825.0,44.1113,44.1113,44.087,44.0951,317825.0
2017-11-21 15:55:00,54.48,54.56,54.44,54.54,1318791.0,44.0951,44.1598,44.0627,44.1436,1318791.0
2017-11-22 09:30:00,54.46,54.52,54.3,54.52,312868.0,44.0789,44.1274,43.9494,44.1274,312868.0
2017-11-22 09:35:00,54.51,54.57,54.46,54.52,106539.0,44.1193,44.1679,44.0789,44.1274,106539.0
2017-11-22 09:40:00,54.53,54.59,54.52,54.57,103330.0,44.1355,44.1841,44.1274,44.1679,103330.0
2017-11-22 09:45:00,54.57,54.62,54.55,54.61,129532.0,44.1679,44.2084,44.1517,44.2003,129532.0
2017-11-22 09:50:00,54.61,54.61,54.51,54.51,133852.0,44.2003,44.2003,44.1193,44.1193,133852.0
2017-11-22 09:55:00,54.52,54.52,54.41,54.45,138663.0,44.1274,44.1274,44.0384,44.0708,138663.0
2017-11-22 10:00:00,54.44,54.48,54.42,54.48,108578.0,44.0627,44.0951,44.0465,44.0951,108578.0
2017-11-22 10:05:00,54.48,54.53,54.47,54.49,102641.0,44.0951,44.1355,44.087,44.1032,102641.0
2017-11-22 10:10:00,54.5,54.53,54.46,54.5,136650.0,44.1113,44.1355,44.0789,44.1113,136650.0
2017-11-22 10:15:00,54.5,54.54,54.46,54.53,106428.0,44.1113,44.1436,44.0789,44.1355,106428.0
2017-11-22 10:20:00,54.53,54.54,54.49,54.5,66556.0,44.1355,44.1436,44.1032,44.1113,66556.0
2017-11-22 10:25:00,54.5,54.51,54.48,54.48,103415.0,44.1113,44.1193,44.0951,44.0951,103415.0
2017-11-22 10:30:00,54.48,54.52,54.47,54.47,138938.0,44.0951,44.1274,44.087,44.087,138938.0
2017-11-22 10:35:00,54.47,54.51,54.45,54.5,186072.0,44.087,44.1193,44.0708,44.1113,186072.0
2017-11-22 10:40:00,54.5,54.51,54.45,54.46,151853.0,44.1113,44.1193,44.0708,44.0789,151853.0
2017-11-22 10:45:00,54.45,54.45,54.4,54.45,97829.0,44.0708,44.0708,44.0303,44.0708,97829.0
2017-11-22 10:50:00,54.45,54.48,54.43,54.45,76500.0,44.0708,44.0951,44.0546,44.0708,76500.0
2017-11-22 10:55:00,54.45,54.5,54.43,54.49,83165.0,44.0708,44.1113,44.0546,44.1032,83165.0
2017-11-22 11:00:00,54.5,54.56,54.49,54.51,94703.0,44.1113,44.1598,44.1032,44.1193,94703.0
2017-11-22 11:05:00,54.52,54.52,54.47,54.49,65589.0,44.1274,44.1274,44.087,44.1032,65589.0
2017-11-22 11:10:00,54.48,54.49,54.44,54.45,91848.0,44.0951,44.1032,44.0627,44.0708,91848.0
2017-11-22 11:15:00,54.45,54.48,54.42,54.44,145531.0,44.0708,44.0951,44.0465,44.0627,145531.0
2017-11-22 11:20:00,54.44,54.44,54.41,54.41,89797.0,44.0627,44.0627,44.0384,44.0384,89797.0
2017-11-22 11:25:00,54.42,54.42,54.38,54.42,92957.0,44.0465,44.0465,44.0141,44.0465,92957.0
2017-11-22 11:30:00,54.42,54.44,54.4,54.41,47367.0,44.0465,44.0627,44.0303,44.0384,47367.0
2017-11-22 11:35:00,54.41,54.42,54.39,54.4,46563.0,44.0384,44.0465,44.0222,44.0303,46563.0
2017-11-22 11:40:00,54.4,54.41,54.38,54.4,83253.0,44.0303,44.0384,44.0141,44.0303,83253.0
2017-11-22 11:45:00,54.4,54.41,54.39,54.39,98869.0,44.0303,44.0384,44.0222,44.0222,98869.0
2017-11-22 11:50:00,54.39,54.43,54.38,54.41,112512.0,44.0222,44.0546,44.0141,44.0384,112512.0
2017-11-22 11:55:00,54.41,54.43,54.4,54.41,64855.0,44.0384,44.0546,44.0303,44.0384,64855.0
2017-11-22 12:00:00,54.41,54.44,54.4,54.41,71698.0,44.0384,44.0627,44.0303,44.0384,71698.0
2017-11-22 12:05:00,54.41,54.44,54.41,54.43,51308.0,44.0384,44.0627,44.0384,44.0546,51308.0
2017-11-22 12:10:00,54.43,54.44,54.41,54.43,47394.0,44.0546,44.0627,44.0384,44.0546,47394.0
2017-11-22 12:15:00,54.43,54.43,54.41,54.41,88667.0,44.0546,44.0546,44.0384,44.0384,88667.0
2017-11-22 12:20:00,54.41,54.44,54.4,54.41,97889.0,44.0384,44.0627,44.0303,44.0384,97889.0
2017-11-22 12:25:00,54.41,54.43,54.4,54.41,117503.0,44.0384,44.0546,44.0303,44.0384,117503.0
2017-11-22 12:30:00,54.41,54.41,54.34,54.35,132122.0,44.0384,44.0384,43.9818,43.9898,132122.0
2017-11-22 12:35:00,54.35,54.39,54.34,54.38,81917.0,43.9898,44.0222,43.9818,44.0141,81917.0
2017-11-22 12:40:00,54.38,54.43,54.38,54.39,54966.0,44.0141,44.0546,44.0141,44.0222,54966.0
2017-11-22 12:45:00,54.4,54.44,54.39,54.43,79372.0,44.0303,44.0627,44.0222,44.0546,79372.0
2017-11-22 12:50:00,54.43,54.43,54.38,54.42,65639.0,44.0546,44.0546,44.0141,44.0465,65639.0
2017-11-22 12:55:00,54.42,54.43,54.39,54.41,41257.0,44.0465,44.0546,44.0222,44.0384,41257.0
2017-11-22 13:00:00,54.41,54.41,54.37,54.38,51365.0,44.0384,44.0384,44.006,44.0141,51365.0
2017-11-22 13:05:00,54.38,54.4,54.36,54.37,42113.0,44.0141,44.0303,43.9979,44.006,42113.0
2017-11-22 13:10:00,54.37,54.39,54.37,54.37,71018.0,44.006,44.0222,44.006,44.006,71018.0
2017-11-22 13:15:00,54.37,54.38,54.33,54.35,65664.0,44.006,44.0141,43.9737,43.9898,65664.0
2017-11-22 13:20:00,54.36,54.39,54.29,54.36,152939.0,43.9979,44.0222,43.9413,43.9979,152939.0
2017-11-22 13:25:00,54.36,54.39,54.35,54.37,41459.0,43.9979,44.0222,43.9898,44.006,41459.0
2017-11-22 13:30:00,54.37,54.39,54.36,54.36,75837.0,44.006,44.0222,43.9979,43.9979,75837.0
2017-11-22 13:35:00,54.36,54.39,54.36,54.38,111689.0,43.9979,44.0222,43.9979,44.0141,111689.0
2017-11-22 13:40:00,54.38,54.38,54.35,54.36,54715.0,44.0141,44.0141,43.9898,43.9979,54715.0
2017-11-22 13:45:00,54.37,54.38,54.36,54.36,75861.0,44.006,44.0141,43.9979,43.9979,75861.0
2017-11-22 13:50:00,54.37,54.37,54.34,54.37,46345.0,44.006,44.006,43.9818,44.006,46345.0
2017-11-22 13:55:00,54.38,54.38,54.35,54.36,50943.0,44.0141,44.0141,43.9898,43.9979,50943.0
2017-11-22 14:00:00,54.36,54.39,54.33,54.37,55711.0,43.9979,44.0222,43.9737,44.006,55711.0
2017-11-22 14:05:00,54.37,54.4,54.3,54.31,187068.0,44.006,44.0303,43.9494,43.9575,187068.0
2017-11-22 14:10:00,54.32,54.36,54.31,54.34,95647.0,43.9656,43.9979,43.9575,43.9818,95647.0
2017-11-22 14:15:00,54.33,54.34,54.27,54.28,61209.0,43.9737,43.9818,43.9251,43.9332,61209.0
2017-11-22 14:20:00,54.29,54.31,54.28,54.29,46542.0,43.9413,43.9575,43.9332,43.9413,46542.0
2017-11-22 14:25:00,54.28,54.31,54.23,54.24,96402.0,43.9332,43.9575,43.8927,43.9008,96402.0
2017-11-22 14:30:00,54.23,54.26,54.23,54.26,50894.0,43.8927,43.917,43.8927,43.917,50894.0
2017-11-22 14:35:00,54.25,54.27,54.22,54.23,77084.0,43.9089,43.9251,43.8846,43.8927,77084.0
2017-11-22 14:40:00,54.23,54.24,54.17,54.17,95162.0,43.8927,43.9008,43.8442,43.8442,95162.0
2017-11-22 14:45:00,54.17,54.2,54.11,54.14,132570.0,43.8442,43.8684,43.7956,43.8199,132570.0
2017-11-22 14:50:00,54.15,54.17,54.09,54.12,139120.0,43.828,43.8442,43.7794,43.8037,139120.0
2017-11-22 14:55:00,54.12,54.13,54.07,54.08,117069.0,43.8037,43.8118,43.7632,43.7713,117069.0
2017-11-22 15:00:00,54.08,54.1,54.05,54.06,115641.0,43.7713,43.7875,43.747,43.7551,115641.0
2017-11-22 15:05:00,54.06,54.08,54.02,54.07,161111.0,43.7551,43.7713,43.7227,43.7632,161111.0
2017-11-22 15:10:00,54.07,54.13,54.06,54.1,145137.0,43.7632,43.8118,43.7551,43.7875,145137.0
2017-11-22 15:15:00,54.1,54.13,54.08,54.13,99334.0,43.7875,43.8118,43.7713,43.8118,99334.0
2017-11-22 15:20:00,54.12,54.15,54.1,54.1,116083.0,43.8037,43.828,43.7875,43.7875,116083.0
2017-11-22 15:25:00,54.1,54.11,54.09,54.1,132202.0,43.7875,43.7956,43.7794,43.7875,132202.0
2017-11-22 15:30:00,54.09,54.15,54.09,54.13,167243.0,43.7794,43.828,43.7794,43.8118,167243.0
2017-11-22 15:35:00,54.13,54.14,54.09,54.11,156421.0,43.8118,43.8199,43.7794,43.7956,156421.0
2017-11-22 15:40:00,54.11,54.12,54.09,54.11,221162.0,43.7956,43.8037,43.7794,43.7956,221162.0
2017-11-22 15:45:00,54.11,54.13,54.09,54.13,288991.0,43.7956,43.8118,43.7794,43.8118,288991.0
2017-11-22 15:50:00,54.13,54.13,54.06,54.06,155973.0,43.8118,43.8118,43.7551,43.7551,155973.0
2017-11-22 15:55:00,54.06,54.1,54.04,54.07,654274.0,43.7551,43.7875,43.7389,43.7632,654274.0
2017-11-24 09:30:00,54.19,54.24,54.0,54.2,289582.0,43.8603,43.9008,43.7066,43.8684,289582.0
2017-11-24 09:35:00,54.19,54.19,54.03,54.06,174825.0,43.8603,43.8603,43.7308,43.7551,174825.0
2017-11-24 09:40:00,54.06,54.2,54.05,54.19,146322.0,43.7551,43.8684,43.747,43.8603,146322.0
2017-11-24 09:45:00,54.19,54.23,54.18,54.19,133122.0,43.8603,43.8927,43.8522,43.8603,133122.0
2017-11-24 09:50:00,54.2,54.23,54.16,54.19,129376.0,43.8684,43.8927,43.8361,43.8603,129376.0
2017-11-24 09:55:00,54.2,54.24,54.18,54.19,109682.0,43.8684,43.9008,43.8522,43.8603,109682.0
2017-11-24 10:00:00,54.18,54.24,54.18,54.22,94240.0,43.8522,43.9008,43.8522,43.8846,94240.0
2017-11-24 10:05:00,54.21,54.23,54.18,54.22,77894.0,43.8765,43.8927,43.8522,43.8846,77894.0
2017-11-24 10:10:00,54.22,54.23,54.19,54.2,101125.0,43.8846,43.8927,43.8603,43.8684,101125.0
2017-11-24 10:15:00,54.21,54.21,54.13,54.14,67206.0,43.8765,43.8765,43.8118,43.8199,67206.0
2017-11-24 10:20:00,54.14,54.15,54.12,54.14,58764.0,43.8199,43.828,43.8037,43.8199,58764.0
2017-11-24 10:25:00,54.14,54.22,54.13,54.2,95796.0,43.8199,43.8846,43.8118,43.8684,95796.0
2017-11-24 10:30:00,54.2,54.21,54.15,54.18,85462.0,43.8684,43.8765,43.828,43.8522,85462.0
2017-11-24 10:35:00,54.19,54.21,54.18,54.2,59717.0,43.8603,43.8765,43.8522,43.8684,59717.0
2017-11-24 10:40:00,54.2,54.23,54.18,54.21,68376.0,43.8684,43.8927,43.8522,43.8765,68376.0
2017-11-24 10:45:00,54.2,54.21,54.18,54.19,81396.0,43.8684,43.8765,43.8522,43.8603,81396.0
2017-11-24 10:50:00,54.19,54.22,54.16,54.22,131462.0,43.8603,43.8846,43.8361,43.8846,131462.0
2017-11-24 10:55:00,54.22,54.22,54.15,54.16,64834.0,43.8846,43.8846,43.828,43.8361,64834.0
2017-11-24 11:00:00,54.16,54.22,54.16,54.21,46465.0,43.8361,43.8846,43.8361,43.8765,46465.0
2017-11-24 11:05:00,54.21,54.24,54.2,54.23,85545.0,43.8765,43.9008,43.8684,43.8927,85545.0
2017-11-24 11:10:00,54.24,54.27,54.21,54.22,87030.0,43.9008,43.9251,43.8765,43.8846,87030.0
2017-11-24 11:15:00,54.21,54.22,54.16,54.17,125381.0,43.8765,43.8846,43.8361,43.8442,125381.0
2017-11-24 11:20:00,54.17,54.21,54.17,54.19,96194.0,43.8442,43.8765,43.8442,43.8603,96194.0
2017-11-24 11:25:00,54.19,54.2,54.17,54.2,61867.0,43.8603,43.8684,43.8442,43.8684,61867.0
2017-11-24 11:30:00,54.21,54.21,54.16,54.17,77897.0,43.8765,43.8765,43.8361,43.8442,77897.0
2017-11-24 11:35:00,54.18,54.2,54.16,54.18,80868.0,43.8522,43.8684,43.8361,43.8522,80868.0
2017-11-24 11:40:00,54.19,54.24,54.15,54.23,116248.0,43.8603,43.9008,43.828,43.8927,116248.0
2017-11-24 11:45:00,54.23,54.3,54.23,54.28,113722.0,43.8927,43.9494,43.8927,43.9332,113722.0
2017-11-24 11:50:00,54.28,54.28,54.25,54.25,62802.0,43.9332,43.9332,43.9089,43.9089,62802.0
2017-11-24 11:55:00,54.25,54.31,54.23,54.28,176266.0,43.9089,43.9575,43.8927,43.9332,176266.0
2017-11-24 12:00:00,54.28,54.3,54.27,54.28,68094.0,43.9332,43.9494,43.9251,43.9332,68094.0
2017-11-24 12:05:00,54.28,54.29,54.17,54.18,66638.0,43.9332,43.9413,43.8442,43.8522,66638.0
2017-11-24 12:10:00,54.18,54.18,54.15,54.16,76997.0,43.8522,43.8522,43.828,43.8361,76997.0
2017-11-24 12:15:00,54.17,54.17,54.14,54.14,79529.0,43.8442,43.8442,43.8199,43.8199,79529.0
2017-11-24 12:20:00,54.15,54.15,54.13,54.15,70290.0,43.828,43.828,43.8118,43.828,70290.0
2017-11-24 12:25:00,54.14,54.16,54.13,54.16,70002.0,43.8199,43.8361,43.8118,43.8361,70002.0
2017-11-24 12:30:00,54.15,54.16,54.1,54.12,89511.0,43.828,43.8361,43.7875,43.8037,89511.0
2017-11-24 12:35:00,54.13,54.16,54.12,54.14,82154.0,43.8118,43.8361,43.8037,43.8199,82154.0
2017-11-24 12:40:00,54.14,54.16,54.13,54.14,124413.0,43.8199,43.8361,43.8118,43.8199,124413.0
2017-11-24 12:45:00,54.14,54.14,54.11,54.11,119098.0,43.8199,43.8199,43.7956,43.7956,119098.0
2017-11-24 12:50:00,54.12,54.13,54.06,54.12,272043.0,43.8037,43.8118,43.7551,43.8037,272043.0
2017-11-24 12:55:00,54.12,54.12,54.05,54.1,280056.0,43.8037,43.8037,43.747,43.7875,280056.0
2017-11-27 09:30:00,54.02,54.09,53.86,54.03,297103.0,43.7227,43.7794,43.5932,43.7308,297103.0
2017-11-27 09:35:00,54.04,54.18,54.02,54.15,253376.0,43.7389,43.8522,43.7227,43.828,253376.0
2017-11-27 09:40:00,54.15,54.3,54.14,54.27,149779.0,43.828,43.9494,43.8199,43.9251,149779.0
2017-11-27 09:45:00,54.28,54.35,54.24,54.33,112615.0,43.9332,43.9898,43.9008,43.9737,112615.0
2017-11-27 09:50:00,54.33,54.45,54.31,54.45,149795.0,43.9737,44.0708,43.9575,44.0708,149795.0
2017-11-27 09:55:00,54.45,54.46,54.34,54.35,122296.0,44.0708,44.0789,43.9818,43.9898,122296.0
2017-11-27 10:00:00,54.35,54.38,54.29,54.36,118139.0,43.9898,44.0141,43.9413,43.9979,118139.0
2017-11-27 10:05:00,54.36,54.37,54.29,54.32,156992.0,43.9979,44.006,43.9413,43.9656,156992.0
2017-11-27 10:10:00,54.32,54.4,54.31,54.31,136971.0,43.9656,44.0303,43.9575,43.9575,136971.0
2017-11-27 10:15:00,54.32,54.36,54.3,54.34,105226.0,43.9656,43.9979,43.9494,43.9818,105226.0
2017-11-27 10:20:00,54.34,54.35,54.25,54.27,76008.0,43.9818,43.9898,43.9089,43.9251,76008.0
2017-11-27 10:25:00,54.26,54.3,54.23,54.27,92924.0,43.917,43.9494,43.8927,43.9251,92924.0
2017-11-27 10:30:00,54.27,54.32,54.22,54.22,93229.0,43.9251,43.9656,43.8846,43.8846,93229.0
2017-11-27 10:35:00,54.23,54.25,54.2,54.2,134426.0,43.8927,43.9089,43.8684,43.8684,134426.0
2017-11-27 10:40:00,54.2,54.22,54.17,54.17,82134.0,43.8684,43.8846,43.8442,43.8442,82134.0
2017-11-27 10:45:00,54.18,54.19,54.12,54.12,75757.0,43.8522,43.8603,43.8037,43.8037,75757.0
2017-11-27 10:50:00,54.12,54.18,54.12,54.17,54320.0,43.8037,43.8522,43.8037,43.8442,54320.0
2017-11-27 10:55:00,54.17,54.2,54.16,54.18,62072.0,43.8442,43.8684,43.8361,43.8522,62072.0
2017-11-27 11:00:00,54.18,54.18,54.11,54.11,31719.0,43.8522,43.8522,43.7956,43.7956,31719.0
2017-11-27 11:05:00,54.11,54.14,54.1,54.12,73961.0,43.7956,43.8199,43.7875,43.8037,73961.0
2017-11-27 11:10:00,54.12,54.13,54.07,54.08,52013.0,43.8037,43.8118,43.7632,43.7713,52013.0
2017-11-27 11:15:00,54.08,54.09,54.04,54.06,107274.0,43.7713,43.7794,43.7389,43.7551,107274.0
2017-11-27 11:20:00,54.05,54.06,54.02,54.05,120713.0,43.747,43.7551,43.7227,43.747,120713.0
2017-11-27 11:25:00,54.04,54.09,54.04,54.07,104450.0,43.7389,43.7794,43.7389,43.7632,104450.0
2017-11-27 11:30:00,54.06,54.11,54.06,54.1,66565.0,43.7551,43.7956,43.7551,43.7875,66565.0
2017-11-27 11:35:00,54.1,54.13,54.07,54.09,100599.0,43.7875,43.8118,43.7632,43.7794,100599.0
2017-11-27 11:40:00,54.08,54.11,54.07,54.1,201147.0,43.7713,43.7956,43.7632,43.7875,201147.0
2017-11-27 11:45:00,54.09,54.19,54.09,54.17,117078.0,43.7794,43.8603,43.7794,43.8442,117078.0
2017-11-27 11:50:00,54.18,54.21,54.13,54.15,62110.0,43.8522,43.8765,43.8118,43.828,62110.0
2017-11-27 11:55:00,54.15,54.16,54.08,54.1,103473.0,43.828,43.8361,43.7713,43.7875,103473.0
2017-11-27 12:00:00,54.1,54.11,54.03,54.05,103662.0,43.7875,43.7956,43.7308,43.747,103662.0
2017-11-27 12:05:00,54.05,54.05,53.97,53.98,109285.0,43.747,43.747,43.6823,43.6904,109285.0
2017-11-27 12:10:00,53.98,54.01,53.97,54.0,102850.0,43.6904,43.7147,43.6823,43.7066,102850.0
2017-11-27 12:15:00,54.01,54.03,53.99,54.02,85600.0,43.7147,43.7308,43.6985,43.7227,85600.0
2017-11-27 12:20:00,54.02,54.05,54.0,54.03,58584.0,43.7227,43.747,43.7066,43.7308,58584.0
2017-11-27 12:25:00,54.03,54.05,54.0,54.03,44173.0,43.7308,43.747,43.7066,43.7308,44173.0
2017-11-27 12:30:00,54.03,54.08,54.02,54.06,50735.0,43.7308,43.7713,43.7227,43.7551,50735.0
2017-11-27 12:35:00,54.06,54.09,54.05,54.08,44658.0,43.7551,43.7794,43.747,43.7713,44658.0
2017-11-27 12:40:00,54.09,54.1,54.05,54.06,115759.0,43.7794,43.7875,43.747,43.7551,115759.0
2017-11-27 12:45:00,54.06,54.07,54.05,54.07,47514.0,43.7551,43.7632,43.747,43.7632,47514.0
2017-11-27 12:50:00,54.07,54.1,54.06,54.09,44781.0,43.7632,43.7875,43.7551,43.7794,44781.0
2017-11-27 12:55:00,54.09,54.1,54.08,54.09,22365.0,43.7794,43.7875,43.7713,43.7794,22365.0
2017-11-27 13:00:00,54.09,54.14,54.07,54.13,68564.0,43.7794,43.8199,43.7632,43.8118,68564.0
2017-11-27 13:05:00,54.13,54.17,54.11,54.16,57042.0,43.8118,43.8442,43.7956,43.8361,57042.0
2017-11-27 13:10:00,54.16,54.17,54.15,54.16,53980.0,43.8361,43.8442,43.828,43.8361,53980.0
2017-11-27 13:15:00,54.17,54.19,54.12,54.12,138938.0,43.8442,43.8603,43.8037,43.8037,138938.0
2017-11-27 13:20:00,54.12,54.13,54.09,54.1,65565.0,43.8037,43.8118,43.7794,43.7875,65565.0
2017-11-27 13:25:00,54.1,54.11,54.03,54.05,301841.0,43.7875,43.7956,43.7308,43.747,301841.0
2017-11-27 13:30:00,54.05,54.06,54.03,54.05,90612.0,43.747,43.7551,43.7308,43.747,90612.0
2017-11-27 13:35:00,54.05,54.06,54.03,54.04,74813.0,43.747,43.7551,43.7308,43.7389,74813.0
2017-11-27 13:40:00,54.04,54.06,54.03,54.05,44623.0,43.7389,43.7551,43.7308,43.747,44623.0
2017-11-27 13:45:00,54.05,54.05,54.01,54.02,58720.0,43.747,43.747,43.7147,43.7227,58720.0
2017-11-27 13:50:00,54.01,54.04,54.01,54.02,81495.0,43.7147,43.7389,43.7147,43.7227,81495.0
2017-11-27 13:55:00,54.03,54.03,53.98,54.02,75362.0,43.7308,43.7308,43.6904,43.7227,75362.0
2017-11-27 14:00:00,54.01,54.02,54.0,54.0,28229.0,43.7147,43.7227,43.7066,43.7066,28229.0
2017-11-27 14:05:00,54.0,54.01,53.91,53.91,81308.0,43.7066,43.7147,43.6337,43.6337,81308.0
2017-11-27 14:10:00,53.91,53.98,53.91,53.98,93805.0,43.6337,43.6904,43.6337,43.6904,93805.0
2017-11-27 14:15:00,53.98,54.02,53.97,54.01,68846.0,43.6904,43.7227,43.6823,43.7147,68846.0
2017-11-27 14:20:00,54.01,54.04,53.99,54.02,83616.0,43.7147,43.7389,43.6985,43.7227,83616.0
2017-11-27 14:25:00,54.02,54.06,54.01,54.05,50099.0,43.7227,43.7551,43.7147,43.747,50099.0
2017-11-27 14:30:00,54.05,54.05,53.98,53.99,38161.0,43.747,43.747,43.6904,43.6985,38161.0
2017-11-27 14:35:00,53.99,54.03,53.98,54.01,42233.0,43.6985,43.7308,43.6904,43.7147,42233.0
2017-11-27 14:40:00,54.01,54.02,53.99,54.01,68316.0,43.7147,43.7227,43.6985,43.7147,68316.0
2017-11-27 14:45:00,54.0,54.02,53.99,54.01,74277.0,43.7066,43.7227,43.6985,43.7147,74277.0
2017-11-27 14:50:00,54.01,54.01,53.96,53.99,43317.0,43.7147,43.7147,43.6742,43.6985,43317.0
2017-11-27 14:55:00,53.99,54.0,53.97,54.0,45308.0,43.6985,43.7066,43.6823,43.7066,45308.0
2017-11-27 15:00:00,54.0,54.0,53.96,53.98,102881.0,43.7066,43.7066,43.6742,43.6904,102881.0
2017-11-27 15:05:00,53.97,53.98,53.93,53.98,121985.0,43.6823,43.6904,43.6499,43.6904,121985.0
2017-11-27 15:10:00,53.98,54.0,53.94,53.96,118332.0,43.6904,43.7066,43.658,43.6742,118332.0
2017-11-27 15:15:00,53.95,53.97,53.94,53.97,52619.0,43.6661,43.6823,43.658,43.6823,52619.0
2017-11-27 15:20:00,53.97,54.03,53.96,54.01,99442.0,43.6823,43.7308,43.6742,43.7147,99442.0
2017-11-27 15:25:00,54.01,54.03,53.99,54.03,61439.0,43.7147,43.7308,43.6985,43.7308,61439.0
2017-11-27 15:30:00,54.03,54.03,54.0,54.01,110343.0,43.7308,43.7308,43.7066,43.7147,110343.0
2017-11-27 15:35:00,54.01,54.02,54.0,54.01,76862.0,43.7147,43.7227,43.7066,43.7147,76862.0
2017-11-27 15:40:00,54.01,54.01,53.98,53.99,164233.0,43.7147,43.7147,43.6904,43.6985,164233.0
2017-11-27 15:45:00,54.0,54.03,53.99,54.01,169821.0,43.7066,43.7308,43.6985,43.7147,169821.0
2017-11-27 15:50:00,54.01,54.02,53.98,53.98,181896.0,43.7147,43.7227,43.6904,43.6904,181896.0
2017-11-27 15:55:00,53.98,54.0,53.95,53.95,537367.0,43.6904,43.7066,43.6661,43.6661,537367.0
2017-11-28 09:30:00,53.87,53.88,53.72,53.82,547073.0,43.6013,43.6094,43.4799,43.5609,547073.0
2017-11-28 09:35:00,53.81,53.84,53.76,53.82,230873.0,43.5528,43.5771,43.5123,43.5609,230873.0
2017-11-28 09:40:00,53.82,53.85,53.78,53.83,195548.0,43.5609,43.5852,43.5285,43.569,195548.0
2017-11-28 09:45:00,53.83,53.86,53.79,53.83,201329.0,43.569,43.5932,43.5366,43.569,201329.0
2017-11-28 09:50:00,53.83,53.85,53.82,53.84,85315.0,43.569,43.5852,43.5609,43.5771,85315.0
2017-11-28 09:55:00,53.84,53.98,53.84,53.97,147584.0,43.5771,43.6904,43.5771,43.6823,147584.0
2017-11-28 10:00:00,53.98,53.98,53.9,53.92,121414.0,43.6904,43.6904,43.6256,43.6418,121414.0
2017-11-28 10:05:00,53.92,53.94,53.89,53.91,116318.0,43.6418,43.658,43.6175,43.6337,116318.0
2017-11-28 10:10:00,53.91,53.99,53.9,53.99,108535.0,43.6337,43.6985,43.6256,43.6985,108535.0
2017-11-28 10:15:00,53.99,53.99,53.89,53.9,121571.0,43.6985,43.6985,43.6175,43.6256,121571.0
2017-11-28 10:20:00,53.91,54.02,53.9,54.01,149363.0,43.6337,43.7227,43.6256,43.7147,149363.0
2017-11-28 10:25:00,54.0,54.01,53.91,53.94,94038.0,43.7066,43.7147,43.6337,43.658,94038.0
2017-11-28 10:30:00,53.95,54.0,53.95,54.0,83755.0,43.6661,43.7066,43.6661,43.7066,83755.0
2017-11-28 10:35:00,53.99,54.05,53.99,54.02,189184.0,43.6985,43.747,43.6985,43.7227,189184.0
2017-11-28 10:40:00,54.03,54.08,54.01,54.08,130553.0,43.7308,43.7713,43.7147,43.7713,130553.0
2017-11-28 10:45:00,54.08,54.08,54.01,54.02,73079.0,43.7713,43.7713,43.7147,43.7227,73079.0
2017-11-28 10:50:00,54.02,54.06,54.02,54.05,56569.0,43.7227,43.7551,43.7227,43.747,56569.0
2017-11-28 10:55:00,54.05,54.12,54.04,54.12,119450.0,43.747,43.8037,43.7389,43.8037,119450.0
2017-11-28 11:00:00,54.13,54.15,54.09,54.13,61388.0,43.8118,43.828,43.7794,43.8118,61388.0
2017-11-28 11:05:00,54.14,54.17,54.11,54.16,85874.0,43.8199,43.8442,43.7956,43.8361,85874.0
2017-11-28 11:10:00,54.17,54.21,54.12,54.14,172697.0,43.8442,43.8765,43.8037,43.8199,172697.0
2017-11-28 11:15:00,54.14,54.14,54.08,54.08,43992.0,43.8199,43.8199,43.7713,43.7713,43992.0
2017-11-28 11:20:00,54.08,54.12,54.06,54.1,84418.0,43.7713,43.8037,43.7551,43.7875,84418.0
2017-11-28 11:25:00,54.1,54.17,54.09,54.16,104805.0,43.7875,43.8442,43.7794,43.8361,104805.0
2017-11-28 11:30:00,54.16,54.17,54.12,54.14,154012.0,43.8361,43.8442,43.8037,43.8199,154012.0
2017-11-28 11:35:00,54.15,54.28,54.15,54.24,97493.0,43.828,43.9332,43.828,43.9008,97493.0
2017-11-28 11:40:00,54.25,54.26,54.18,54.19,82796.0,43.9089,43.917,43.8522,43.8603,82796.0
2017-11-28 11:45:00,54.19,54.27,54.18,54.27,78063.0,43.8603,43.9251,43.8522,43.9251,78063.0
2017-11-28 11:50:00,54.27,54.29,54.23,54.23,69695.0,43.9251,43.9413,43.8927,43.8927,69695.0
2017-11-28 11:55:00,54.25,54.33,54.24,54.33,120707.0,43.9089,43.9737,43.9008,43.9737,120707.0
2017-11-28 12:00:00,54.32,54.43,54.32,54.41,167208.0,43.9656,44.0546,43.9656,44.0384,167208.0
2017-11-28 12:05:00,54.41,54.5,54.41,54.43,156419.0,44.0384,44.1113,44.0384,44.0546,156419.0
2017-11-28 12:10:00,54.43,54.54,54.41,54.52,141369.0,44.0546,44.1436,44.0384,44.1274,141369.0
2017-11-28 12:15:00,54.52,54.56,54.48,54.56,187837.0,44.1274,44.1598,44.0951,44.1598,187837.0
2017-11-28 12:20:00,54.57,54.66,54.55,54.65,136666.0,44.1679,44.2408,44.1517,44.2327,136666.0
2017-11-28 12:25:00,54.65,54.65,54.57,54.57,96602.0,44.2327,44.2327,44.1679,44.1679,96602.0
2017-11-28 12:30:00,54.58,54.61,54.54,54.55,86405.0,44.176,44.2003,44.1436,44.1517,86405.0
2017-11-28 12:35:00,54.55,54.61,54.54,54.57,68813.0,44.1517,44.2003,44.1436,44.1679,68813.0
2017-11-28 12:40:00,54.57,54.57,54.54,54.56,34247.0,44.1679,44.1679,44.1436,44.1598,34247.0
2017-11-28 12:45:00,54.56,54.62,54.56,54.62,51077.0,44.1598,44.2084,44.1598,44.2084,51077.0
2017-11-28 12:50:00,54.62,54.67,54.6,54.66,86844.0,44.2084,44.2488,44.1922,44.2408,86844.0
2017-11-28 12:55:00,54.67,54.73,54.65,54.71,160371.0,44.2488,44.2974,44.2327,44.2812,160371.0
2017-11-28 13:00:00,54.72,54.84,54.72,54.83,176050.0,44.2893,44.3864,44.2893,44.3783,176050.0
2017-11-28 13:05:00,54.84,54.88,54.82,54.88,237766.0,44.3864,44.4188,44.3703,44.4188,237766.0
2017-11-28 13:10:00,54.89,54.92,54.84,54.84,150581.0,44.4269,44.4512,44.3864,44.3864,150581.0
2017-11-28 13:15:00,54.84,54.86,54.75,54.76,176452.0,44.3864,44.4026,44.3136,44.3217,176452.0
2017-11-28 13:20:00,54.77,54.78,54.61,54.62,285802.0,44.3298,44.3379,44.2003,44.2084,285802.0
2017-11-28 13:25:00,54.62,54.75,54.56,54.72,279446.0,44.2084,44.3136,44.1598,44.2893,279446.0
2017-11-28 13:30:00,54.72,54.86,54.7,54.85,221071.0,44.2893,44.4026,44.2731,44.3945,221071.0
2017-11-28 13:35:00,54.86,54.94,54.85,54.92,99033.0,44.4026,44.4674,44.3945,44.4512,99033.0
2017-11-28 13:40:00,54.91,54.97,54.9,54.94,127745.0,44.4431,44.4917,44.435,44.4674,127745.0
2017-11-28 13:45:00,54.94,54.98,54.94,54.97,113263.0,44.4674,44.4998,44.4674,44.4917,113263.0
2017-11-28 13:50:00,54.98,54.98,54.86,54.88,192991.0,44.4998,44.4998,44.4026,44.4188,192991.0
2017-11-28 13:55:00,54.89,54.9,54.75,54.76,334086.0,44.4269,44.435,44.3136,44.3217,334086.0
2017-11-28 14:00:00,54.77,54.82,54.72,54.8,214284.0,44.3298,44.3703,44.2893,44.3541,214284.0
2017-11-28 14:05:00,54.8,54.86,54.79,54.82,113251.0,44.3541,44.4026,44.346,44.3703,113251.0
2017-11-28 14:10:00,54.83,54.84,54.79,54.83,121763.0,44.3783,44.3864,44.346,44.3783,121763.0
2017-11-28 14:15:00,54.83,54.86,54.82,54.85,82252.0,44.3783,44.4026,44.3703,44.3945,82252.0
2017-11-28 14:20:00,54.85,54.89,54.84,54.87,75857.0,44.3945,44.4269,44.3864,44.4107,75857.0
2017-11-28 14:25:00,54.88,54.96,54.88,54.96,105889.0,44.4188,44.4836,44.4188,44.4836,105889.0
2017-11-28 14:30:00,54.95,55.01,54.93,55.0,261133.0,44.4755,44.524,44.4593,44.5159,261133.0
2017-11-28 14:35:00,55.01,55.03,54.99,55.01,145068.0,44.524,44.5402,44.5078,44.524,145068.0
2017-11-28 14:40:00,55.02,55.09,55.01,55.08,198784.0,44.5321,44.5888,44.524,44.5807,198784.0
2017-11-28 14:45:00,55.08,55.27,55.08,55.27,406103.0,44.5807,44.7345,44.5807,44.7345,406103.0
2017-11-28 14:50:00,55.27,55.56,55.26,55.55,529779.0,44.7345,44.9692,44.7264,44.9611,529779.0
2017-11-28 14:55:00,55.54,55.64,55.52,55.57,749282.0,44.953,45.0339,44.9368,44.9773,749282.0
2017-11-28 15:00:00,55.56,55.71,55.53,55.64,453279.0,44.9692,45.0906,44.9449,45.0339,453279.0
2017-11-28 15:05:00,55.64,55.74,55.62,55.73,401975.0,45.0339,45.1149,45.0178,45.1068,401975.0
2017-11-28 15:10:00,55.73,55.82,55.72,55.82,378780.0,45.1068,45.1796,45.0987,45.1796,378780.0
2017-11-28 15:15:00,55.82,55.89,55.75,55.81,527045.0,45.1796,45.2363,45.123,45.1715,527045.0
2017-11-28 15:20:00,55.81,55.85,55.76,55.79,745699.0,45.1715,45.2039,45.1311,45.1554,745699.0
2017-11-28 15:25:00,55.79,55.79,55.66,55.7,407899.0,45.1554,45.1554,45.0501,45.0825,407899.0
2017-11-28 15:30:00,55.7,55.71,55.61,55.64,691602.0,45.0825,45.0906,45.0097,45.0339,691602.0
2017-11-28 15:35:00,55.64,55.64,55.54,55.54,709962.0,45.0339,45.0339,44.953,44.953,709962.0
2017-11-28 15:40:00,55.54,55.66,55.53,55.66,872569.0,44.953,45.0501,44.9449,45.0501,872569.0
2017-11-28 15:45:00,55.65,55.7,55.57,55.69,681998.0,45.042,45.0825,44.9773,45.0744,681998.0
2017-11-28 15:50:00,55.68,55.75,55.65,55.69,650244.0,45.0663,45.123,45.042,45.0744,650244.0
2017-11-28 15:55:00,55.7,55.73,55.51,55.58,1914877.0,45.0825,45.1068,44.9287,44.9854,1914877.0
2017-11-29 09:30:00,55.84,56.11,55.7,55.96,1339946.0,45.1958,45.4144,45.0825,45.2929,1339946.0
2017-11-29 09:35:00,55.95,56.46,55.95,56.46,681912.0,45.2849,45.6976,45.2849,45.6976,681912.0
2017-11-29 09:40:00,56.46,56.69,56.25,56.63,722951.0,45.6976,45.8838,45.5277,45.8352,722951.0
2017-11-29 09:45:00,56.63,56.76,56.52,56.7,588692.0,45.8352,45.9405,45.7462,45.8919,588692.0
2017-11-29 09:50:00,56.7,56.86,56.65,56.77,535714.0,45.8919,46.0214,45.8514,45.9485,535714.0
2017-11-29 09:55:00,56.78,57.0,56.66,56.9,793058.0,45.9566,46.1347,45.8595,46.0538,793058.0
2017-11-29 10:00:00,56.91,57.06,56.89,56.97,721200.0,46.0619,46.1833,46.0457,46.1104,721200.0
2017-11-29 10:05:00,56.97,56.97,56.77,56.8,520519.0,46.1104,46.1104,45.9485,45.9728,520519.0
2017-11-29 10:10:00,56.8,56.95,56.56,56.81,577070.0,45.9728,46.0942,45.7786,45.9809,577070.0
2017-11-29 10:15:00,56.81,57.02,56.72,56.99,609955.0,45.9809,46.1509,45.9081,46.1266,609955.0
2017-11-29 10:20:00,56.98,57.08,56.84,56.93,371942.0,46.1185,46.1995,46.0052,46.078,371942.0
2017-11-29 10:25:00,56.92,57.09,56.91,57.0,461484.0,46.07,46.2075,46.0619,46.1347,461484.0
2017-11-29 10:30:00,56.99,57.15,56.99,57.14,520200.0,46.1266,46.2561,46.1266,46.248,520200.0
2017-11-29 10:35:00,57.14,57.25,57.06,57.16,421254.0,46.248,46.337,46.1833,46.2642,421254.0
2017-11-29 10:40:00,57.16,57.19,56.9,57.06,422545.0,46.2642,46.2885,46.0538,46.1833,422545.0
2017-11-29 10:45:00,57.06,57.14,57.02,57.1,238876.0,46.1833,46.248,46.1509,46.2156,238876.0
2017-11-29 10:50:00,57.1,57.12,56.96,56.96,417976.0,46.2156,46.2318,46.1023,46.1023,417976.0
2017-11-29 10:55:00,56.96,57.1,56.95,57.08,213546.0,46.1023,46.2156,46.0942,46.1995,213546.0
2017-11-29 11:00:00,57.08,57.08,56.95,57.04,222192.0,46.1995,46.1995,46.0942,46.1671,222192.0
2017-11-29 11:05:00,57.04,57.05,56.9,56.96,349965.0,46.1671,46.1752,46.0538,46.1023,349965.0
2017-11-29 11:10:00,56.95,56.99,56.86,56.86,184581.0,46.0942,46.1266,46.0214,46.0214,184581.0
2017-11-29 11:15:00,56.86,57.0,56.81,56.98,368694.0,46.0214,46.1347,45.9809,46.1185,368694.0
2017-11-29 11:20:00,56.98,57.05,56.96,56.96,245493.0,46.1185,46.1752,46.1023,46.1023,245493.0
2017-11-29 11:25:00,56.96,56.98,56.84,56.84,211868.0,46.1023,46.1185,46.0052,46.0052,211868.0
2017-11-29 11:30:00,56.84,56.91,56.81,56.85,277737.0,46.0052,46.0619,45.9809,46.0133,277737.0
2017-11-29 11:35:00,56.86,56.89,56.79,56.83,184581.0,46.0214,46.0457,45.9647,45.9971,184581.0
2017-11-29 11:40:00,56.82,56.86,56.75,56.75,218718.0,45.989,46.0214,45.9324,45.9324,218718.0
2017-11-29 11:45:00,56.76,56.77,56.52,56.58,322222.0,45.9405,45.9485,45.7462,45.7948,322222.0
2017-11-29 11:50:00,56.58,56.68,56.56,56.57,246730.0,45.7948,45.8757,45.7786,45.7867,246730.0
2017-11-29 11:55:00,56.56,56.58,56.49,56.51,211859.0,45.7786,45.7948,45.7219,45.7381,211859.0
2017-11-29 12:00:00,56.5,56.62,56.48,56.59,254365.0,45.73,45.8271,45.7138,45.8029,254365.0
2017-11-29 12:05:00,56.59,56.61,56.54,56.61,186561.0,45.8029,45.819,45.7624,45.819,186561.0
2017-11-29 12:10:00,56.61,56.7,56.61,56.66,162544.0,45.819,45.8919,45.819,45.8595,162544.0
2017-11-29 12:15:00,56.65,56.67,56.59,56.6,153073.0,45.8514,45.8676,45.8029,45.811,153073.0
2017-11-29 12:20:00,56.6,56.66,56.54,56.62,145188.0,45.811,45.8595,45.7624,45.8271,145188.0
2017-11-29 12:25:00,56.62,56.62,56.54,56.61,168349.0,45.8271,45.8271,45.7624,45.819,168349.0
2017-11-29 12:30:00,56.61,56.61,56.44,56.51,323932.0,45.819,45.819,45.6815,45.7381,323932.0
2017-11-29 12:35:00,56.51,56.6,56.51,56.6,201531.0,45.7381,45.811,45.7381,45.811,201531.0
2017-11-29 12:40:00,56.6,56.63,56.56,56.59,199262.0,45.811,45.8352,45.7786,45.8029,199262.0
2017-11-29 12:45:00,56.58,56.65,56.55,56.61,448908.0,45.7948,45.8514,45.7705,45.819,448908.0
2017-11-29 12:50:00,56.62,56.64,56.58,56.61,115113.0,45.8271,45.8433,45.7948,45.819,115113.0
2017-11-29 12:55:00,56.61,56.7,56.6,56.7,163749.0,45.819,45.8919,45.811,45.8919,163749.0
2017-11-29 13:00:00,56.7,56.7,56.67,56.68,119384.0,45.8919,45.8919,45.8676,45.8757,119384.0
2017-11-29 13:05:00,56.68,56.69,56.61,56.63,98860.0,45.8757,45.8838,45.819,45.8352,98860.0
2017-11-29 13:10:00,56.63,56.67,56.63,56.64,109109.0,45.8352,45.8676,45.8352,45.8433,109109.0
2017-11-29 13:15:00,56.64,56.65,56.59,56.6,114397.0,45.8433,45.8514,45.8029,45.811,114397.0
2017-11-29 13:20:00,56.6,56.6,56.54,56.54,86138.0,45.811,45.811,45.7624,45.7624,86138.0
2017-11-29 13:25:00,56.55,56.55,56.48,56.51,167989.0,45.7705,45.7705,45.7138,45.7381,167989.0
2017-11-29 13:30:00,56.51,56.52,56.41,56.43,147799.0,45.7381,45.7462,45.6572,45.6734,147799.0
2017-11-29 13:35:00,56.43,56.44,56.19,56.26,386955.0,45.6734,45.6815,45.4791,45.5358,386955.0
2017-11-29 13:40:00,56.27,56.28,56.13,56.14,178731.0,45.5439,45.5519,45.4305,45.4386,178731.0
2017-11-29 13:45:00,56.13,56.21,56.08,56.1,216452.0,45.4305,45.4953,45.3901,45.4063,216452.0
2017-11-29 13:50:00,56.1,56.24,56.09,56.22,222864.0,45.4063,45.5196,45.3982,45.5034,222864.0
2017-11-29 13:55:00,56.23,56.43,56.2,56.4,441155.0,45.5115,45.6734,45.4872,45.6491,441155.0
2017-11-29 14:00:00,56.39,56.55,56.32,56.5,398267.0,45.641,45.7705,45.5843,45.73,398267.0
2017-11-29 14:05:00,56.5,56.56,56.11,56.55,728894.0,45.73,45.7786,45.4144,45.7705,728894.0
2017-11-29 14:10:00,56.55,56.64,56.52,56.57,207227.0,45.7705,45.8433,45.7462,45.7867,207227.0
2017-11-29 14:15:00,56.58,56.64,56.53,56.63,201797.0,45.7948,45.8433,45.7543,45.8352,201797.0
2017-11-29 14:20:00,56.63,56.64,56.55,56.58,189777.0,45.8352,45.8433,45.7705,45.7948,189777.0
2017-11-29 14:25:00,56.58,56.66,56.58,56.65,198522.0,45.7948,45.8595,45.7948,45.8514,198522.0
2017-11-29 14:30:00,56.65,56.76,56.64,56.75,375402.0,45.8514,45.9405,45.8433,45.9324,375402.0
2017-11-29 14:35:00,56.75,56.77,56.66,56.66,224111.0,45.9324,45.9485,45.8595,45.8595,224111.0
2017-11-29 14:40:00,56.66,56.72,56.63,56.66,131877.0,45.8595,45.9081,45.8352,45.8595,131877.0
2017-11-29 14:45:00,56.67,56.72,56.63,56.7,138997.0,45.8676,45.9081,45.8352,45.8919,138997.0
2017-11-29 14:50:00,56.7,56.71,56.65,56.66,106188.0,45.8919,45.9,45.8514,45.8595,106188.0
2017-11-29 14:55:00,56.67,56.72,56.66,56.71,143033.0,45.8676,45.9081,45.8595,45.9,143033.0
2017-11-29 15:00:00,56.71,56.74,56.66,56.69,185853.0,45.9,45.9243,45.8595,45.8838,185853.0
2017-11-29 15:05:00,56.7,56.75,56.67,56.73,184392.0,45.8919,45.9324,45.8676,45.9162,184392.0
2017-11-29 15:10:00,56.73,56.75,56.69,56.69,147282.0,45.9162,45.9324,45.8838,45.8838,147282.0
2017-11-29 15:15:00,56.69,56.75,56.68,56.7,254979.0,45.8838,45.9324,45.8757,45.8919,254979.0
2017-11-29 15:20:00,56.7,56.75,56.64,56.75,261400.0,45.8919,45.9324,45.8433,45.9324,261400.0
2017-11-29 15:25:00,56.75,56.77,56.64,56.7,318887.0,45.9324,45.9485,45.8433,45.8919,318887.0
2017-11-29 15:30:00,56.7,56.76,56.66,56.72,422947.0,45.8919,45.9405,45.8595,45.9081,422947.0
2017-11-29 15:35:00,56.72,56.76,56.63,56.64,529109.0,45.9081,45.9405,45.8352,45.8433,529109.0
2017-11-29 15:40:00,56.64,56.68,56.56,56.57,371732.0,45.8433,45.8757,45.7786,45.7867,371732.0
2017-11-29 15:45:00,56.58,56.67,56.57,56.62,498070.0,45.7948,45.8676,45.7867,45.8271,498070.0
2017-11-29 15:50:00,56.63,56.69,56.56,56.69,680065.0,45.8352,45.8838,45.7786,45.8838,680065.0
2017-11-29 15:55:00,56.69,56.74,56.66,56.68,936420.0,45.8838,45.9243,45.8595,45.8757,936420.0
2017-11-30 09:30:00,57.03,57.2,57.03,57.05,618844.0,46.159,46.2966,46.159,46.1752,618844.0
2017-11-30 09:35:00,57.06,57.16,56.95,57.09,422112.0,46.1833,46.2642,46.0942,46.2075,422112.0
2017-11-30 09:40:00,57.09,57.12,56.83,56.95,414056.0,46.2075,46.2318,45.9971,46.0942,414056.0
2017-11-30 09:45:00,56.96,57.03,56.75,56.75,296433.0,46.1023,46.159,45.9324,45.9324,296433.0
2017-11-30 09:50:00,56.75,56.87,56.69,56.74,236931.0,45.9324,46.0295,45.8838,45.9243,236931.0
2017-11-30 09:55:00,56.73,56.73,56.5,56.51,315897.0,45.9162,45.9162,45.73,45.7381,315897.0
2017-11-30 10:00:00,56.52,56.53,56.41,56.5,505269.0,45.7462,45.7543,45.6572,45.73,505269.0
2017-11-30 10:05:00,56.5,56.59,56.47,56.48,259361.0,45.73,45.8029,45.7057,45.7138,259361.0
2017-11-30 10:10:00,56.47,56.66,56.44,56.52,839073.0,45.7057,45.8595,45.6815,45.7462,839073.0
2017-11-30 10:15:00,56.52,56.62,56.46,56.58,238289.0,45.7462,45.8271,45.6976,45.7948,238289.0
2017-11-30 10:20:00,56.57,56.63,56.37,56.4,439361.0,45.7867,45.8352,45.6248,45.6491,439361.0
2017-11-30 10:25:00,56.4,56.55,56.4,56.51,139003.0,45.6491,45.7705,45.6491,45.7381,139003.0
2017-11-30 10:30:00,56.51,56.56,56.44,56.52,170521.0,45.7381,45.7786,45.6815,45.7462,170521.0
2017-11-30 10:35:00,56.51,56.57,56.5,56.54,156283.0,45.7381,45.7867,45.73,45.7624,156283.0
2017-11-30 10:40:00,56.54,56.62,56.51,56.58,175414.0,45.7624,45.8271,45.7381,45.7948,175414.0
2017-11-30 10:45:00,56.59,56.65,56.56,56.62,140842.0,45.8029,45.8514,45.7786,45.8271,140842.0
2017-11-30 10:50:00,56.62,56.73,56.58,56.72,230178.0,45.8271,45.9162,45.7948,45.9081,230178.0
2017-11-30 10:55:00,56.71,56.88,56.7,56.84,338816.0,45.9,46.0376,45.8919,46.0052,338816.0
2017-11-30 11:00:00,56.84,57.09,56.83,56.98,524540.0,46.0052,46.2075,45.9971,46.1185,524540.0
2017-11-30 11:05:00,56.99,57.09,56.88,56.98,465425.0,46.1266,46.2075,46.0376,46.1185,465425.0
2017-11-30 11:10:00,56.97,57.04,56.87,56.9,311231.0,46.1104,46.1671,46.0295,46.0538,311231.0
2017-11-30 11:15:00,56.9,57.04,56.84,57.0,329893.0,46.0538,46.1671,46.0052,46.1347,329893.0
2017-11-30 11:20:00,57.01,57.02,56.94,56.99,232981.0,46.1428,46.1509,46.0861,46.1266,232981.0
2017-11-30 11:25:00,56.99,57.01,56.76,56.82,178824.0,46.1266,46.1428,45.9405,45.989,178824.0
2017-11-30 11:30:00,56.82,56.88,56.77,56.86,300409.0,45.989,46.0376,45.9485,46.0214,300409.0
2017-11-30 11:35:00,56.86,56.87,56.76,56.8,194289.0,46.0214,46.0295,45.9405,45.9728,194289.0
2017-11-30 11:40:00,56.79,56.84,56.71,56.83,211647.0,45.9647,46.0052,45.9,45.9971,211647.0
2017-11-30 11:45:00,56.82,56.83,56.72,56.77,91982.0,45.989,45.9971,45.9081,45.9485,91982.0
2017-11-30 11:50:00,56.77,56.81,56.73,56.8,124709.0,45.9485,45.9809,45.9162,45.9728,124709.0
2017-11-30 11:55:00,56.8,56.84,56.75,56.82,123719.0,45.9728,46.0052,45.9324,45.989,123719.0
2017-11-30 12:00:00,56.82,56.93,56.81,56.9,129554.0,45.989,46.078,45.9809,46.0538,129554.0
2017-11-30 12:05:00,56.91,56.98,56.89,56.97,110827.0,46.0619,46.1185,46.0457,46.1104,110827.0
2017-11-30 12:10:00,56.98,57.07,56.96,57.05,149695.0,46.1185,46.1914,46.1023,46.1752,149695.0
2017-11-30 12:15:00,57.05,57.13,57.05,57.1,220159.0,46.1752,46.2399,46.1752,46.2156,220159.0
2017-11-30 12:20:00,57.1,57.12,57.02,57.04,227614.0,46.2156,46.2318,46.1509,46.1671,227614.0
2017-11-30 12:25:00,57.04,57.07,57.0,57.04,192802.0,46.1671,46.1914,46.1347,46.1671,192802.0
2017-11-30 12:30:00,57.04,57.09,57.03,57.06,285827.0,46.1671,46.2075,46.159,46.1833,285827.0
2017-11-30 12:35:00,57.06,57.15,57.02,57.12,240243.0,46.1833,46.2561,46.1509,46.2318,240243.0
2017-11-30 12:40:00,57.11,57.2,57.1,57.16,153289.0,46.2237,46.2966,46.2156,46.2642,153289.0
2017-11-30 12:45:00,57.16,57.25,57.13,57.21,407107.0,46.2642,46.337,46.2399,46.3047,407107.0
2017-11-30 12:50:00,57.2,57.22,57.11,57.22,193484.0,46.2966,46.3128,46.2237,46.3128,193484.0
2017-11-30 12:55:00,57.22,57.23,57.16,57.19,159361.0,46.3128,46.3209,46.2642,46.2885,159361.0
2017-11-30 13:00:00,57.18,57.33,57.18,57.26,386203.0,46.2804,46.4018,46.2804,46.3451,386203.0
2017-11-30 13:05:00,57.26,57.26,57.14,57.16,185449.0,46.3451,46.3451,46.248,46.2642,185449.0
2017-11-30 13:10:00,57.15,57.24,57.13,57.21,157025.0,46.2561,46.329,46.2399,46.3047,157025.0
2017-11-30 13:15:00,57.2,57.21,57.14,57.16,128250.0,46.2966,46.3047,46.248,46.2642,128250.0
2017-11-30 13:20:00,57.17,57.18,57.04,57.04,110024.0,46.2723,46.2804,46.1671,46.1671,110024.0
2017-11-30 13:25:00,57.04,57.17,57.03,57.08,203315.0,46.1671,46.2723,46.159,46.1995,203315.0
2017-11-30 13:30:00,57.08,57.08,56.96,56.99,335738.0,46.1995,46.1995,46.1023,46.1266,335738.0
2017-11-30 13:35:00,56.99,57.0,56.92,56.97,208437.0,46.1266,46.1347,46.07,46.1104,208437.0
2017-11-30 13:40:00,56.98,57.0,56.86,56.88,168144.0,46.1185,46.1347,46.0214,46.0376,168144.0
2017-11-30 13:45:00,56.88,56.91,56.82,56.88,208127.0,46.0376,46.0619,45.989,46.0376,208127.0
2017-11-30 13:50:00,56.88,56.88,56.8,56.82,100934.0,46.0376,46.0376,45.9728,45.989,100934.0
2017-11-30 13:55:00,56.82,56.84,56.8,56.82,126490.0,45.989,46.0052,45.9728,45.989,126490.0
2017-11-30 14:00:00,56.82,56.92,56.82,56.87,161003.0,45.989,46.07,45.989,46.0295,161003.0
2017-11-30 14:05:00,56.87,56.89,56.8,56.83,116362.0,46.0295,46.0457,45.9728,45.9971,116362.0
2017-11-30 14:10:00,56.83,56.98,56.82,56.96,244622.0,45.9971,46.1185,45.989,46.1023,244622.0
2017-11-30 14:15:00,56.96,56.99,56.94,56.95,142034.0,46.1023,46.1266,46.0861,46.0942,142034.0
2017-11-30 14:20:00,56.95,56.97,56.93,56.93,96944.0,46.0942,46.1104,46.078,46.078,96944.0
2017-11-30 14:25:00,56.93,57.0,56.92,56.99,162114.0,46.078,46.1347,46.07,46.1266,162114.0
2017-11-30 14:30:00,56.99,57.0,56.9,56.91,141988.0,46.1266,46.1347,46.0538,46.0619,141988.0
2017-11-30 14:35:00,56.91,56.92,56.84,56.9,109150.0,46.0619,46.07,46.0052,46.0538,109150.0
2017-11-30 14:40:00,56.89,56.9,56.83,56.85,100395.0,46.0457,46.0538,45.9971,46.0133,100395.0
2017-11-30 14:45:00,56.85,56.88,56.84,56.84,117217.0,46.0133,46.0376,46.0052,46.0052,117217.0
2017-11-30 14:50:00,56.84,56.91,56.84,56.9,142886.0,46.0052,46.0619,46.0052,46.0538,142886.0
2017-11-30 14:55:00,56.91,56.91,56.76,56.77,284396.0,46.0619,46.0619,45.9405,45.9485,284396.0
2017-11-30 15:00:00,56.76,56.76,56.5,56.51,317709.0,45.9405,45.9405,45.73,45.7381,317709.0
2017-11-30 15:05:00,56.51,56.54,56.37,56.38,410741.0,45.7381,45.7624,45.6248,45.6329,410741.0
2017-11-30 15:10:00,56.38,56.55,56.38,56.55,217244.0,45.6329,45.7705,45.6329,45.7705,217244.0
2017-11-30 15:15:00,56.54,56.6,56.54,56.55,277221.0,45.7624,45.811,45.7624,45.7705,277221.0
2017-11-30 15:20:00,56.55,56.63,56.51,56.62,240119.0,45.7705,45.8352,45.7381,45.8271,240119.0
2017-11-30 15:25:00,56.62,56.69,56.6,56.68,220739.0,45.8271,45.8838,45.811,45.8757,220739.0
2017-11-30 15:30:00,56.68,56.72,56.61,56.62,324564.0,45.8757,45.9081,45.819,45.8271,324564.0
2017-11-30 15:35:00,56.62,56.68,56.57,56.59,292480.0,45.8271,45.8757,45.7867,45.8029,292480.0
2017-11-30 15:40:00,56.59,56.61,56.5,56.52,396248.0,45.8029,45.819,45.73,45.7462,396248.0
2017-11-30 15:45:00,56.52,56.74,56.51,56.69,817354.0,45.7462,45.9243,45.7381,45.8838,817354.0
2017-11-30 15:50:00,56.7,56.72,56.5,56.59,1069275.0,45.8919,45.9081,45.73,45.8029,1069275.0
2017-11-30 15:55:00,56.59,56.65,56.38,56.47,2331261.0,45.8029,45.8514,45.6329,45.7057,2331261.0
2017-12-01 09:30:00,56.57,56.64,56.35,56.52,558926.0,45.7867,45.8433,45.6086,45.7462,558926.0
2017-12-01 09:35:00,56.53,56.6,56.48,56.56,206215.0,45.7543,45.811,45.7138,45.7786,206215.0
2017-12-01 09:40:00,56.57,56.71,56.51,56.55,250960.0,45.7867,45.9,45.7381,45.7705,250960.0
2017-12-01 09:45:00,56.55,56.59,56.47,56.47,313503.0,45.7705,45.8029,45.7057,45.7057,313503.0
2017-12-01 09:50:00,56.47,56.47,56.1,56.15,364845.0,45.7057,45.7057,45.4063,45.4467,364845.0
2017-12-01 09:55:00,56.16,56.26,56.13,56.25,182011.0,45.4548,45.5358,45.4305,45.5277,182011.0
2017-12-01 10:00:00,56.25,56.25,56.02,56.03,252885.0,45.5277,45.5277,45.3415,45.3496,252885.0
2017-12-01 10:05:00,56.04,56.28,55.99,56.27,192830.0,45.3577,45.5519,45.3172,45.5439,192830.0
2017-12-01 10:10:00,56.28,56.6,56.28,56.53,378803.0,45.5519,45.811,45.5519,45.7543,378803.0
2017-12-01 10:15:00,56.53,56.78,56.47,56.72,287942.0,45.7543,45.9566,45.7057,45.9081,287942.0
2017-12-01 10:20:00,56.71,56.82,56.66,56.68,528268.0,45.9,45.989,45.8595,45.8757,528268.0
2017-12-01 10:25:00,56.68,56.91,56.68,56.91,246013.0,45.8757,46.0619,45.8757,46.0619,246013.0
2017-12-01 10:30:00,56.91,57.05,56.88,56.97,307988.0,46.0619,46.1752,46.0376,46.1104,307988.0
2017-12-01 10:35:00,56.97,57.05,56.95,56.98,422081.0,46.1104,46.1752,46.0942,46.1185,422081.0
2017-12-01 10:40:00,56.97,57.07,56.97,57.05,191251.0,46.1104,46.1914,46.1104,46.1752,191251.0
2017-12-01 10:45:00,57.05,57.06,57.0,57.04,135355.0,46.1752,46.1833,46.1347,46.1671,135355.0
2017-12-01 10:50:00,57.03,57.09,57.02,57.08,169703.0,46.159,46.2075,46.1509,46.1995,169703.0
2017-12-01 10:55:00,57.09,57.13,56.99,57.0,1099923.0,46.2075,46.2399,46.1266,46.1347,1099923.0
2017-12-01 11:00:00,57.01,57.14,57.01,57.13,158972.0,46.1428,46.248,46.1428,46.2399,158972.0
2017-12-01 11:05:00,57.12,57.18,56.51,56.69,1503539.0,46.2318,46.2804,45.7381,45.8838,1503539.0
2017-12-01 11:10:00,56.68,56.92,56.0,56.5,1488508.0,45.8757,46.07,45.3253,45.73,1488508.0
2017-12-01 11:15:00,56.5,56.77,56.45,56.72,848777.0,45.73,45.9485,45.6895,45.9081,848777.0
2017-12-01 11:20:00,56.72,56.73,56.24,56.32,941758.0,45.9081,45.9162,45.5196,45.5843,941758.0
2017-12-01 11:25:00,56.31,56.4,55.73,56.04,990390.0,45.5762,45.6491,45.1068,45.3577,990390.0
2017-12-01 11:30:00,56.03,56.12,55.44,55.94,890324.0,45.3496,45.4224,44.8721,45.2768,890324.0
2017-12-01 11:35:00,55.93,56.6,55.91,56.53,482286.0,45.2687,45.811,45.2525,45.7543,482286.0
2017-12-01 11:40:00,56.54,56.71,56.27,56.31,385079.0,45.7624,45.9,45.5439,45.5762,385079.0
2017-12-01 11:45:00,56.32,56.36,56.14,56.14,454086.0,45.5843,45.6167,45.4386,45.4386,454086.0
2017-12-01 11:50:00,56.14,56.41,56.03,56.29,441240.0,45.4386,45.6572,45.3496,45.56,441240.0
2017-12-01 11:55:00,56.28,56.68,56.03,56.6,566520.0,45.5519,45.8757,45.3496,45.811,566520.0
2017-12-01 12:00:00,56.6,56.6,56.42,56.51,515421.0,45.811,45.811,45.6653,45.7381,515421.0
2017-12-01 12:05:00,56.51,56.8,56.27,56.47,877079.0,45.7381,45.9728,45.5439,45.7057,877079.0
2017-12-01 12:10:00,56.47,56.51,56.3,56.44,289174.0,45.7057,45.7381,45.5681,45.6815,289174.0
2017-12-01 12:15:00,56.45,56.64,56.28,56.36,239624.0,45.6895,45.8433,45.5519,45.6167,239624.0
2017-12-01 12:20:00,56.37,56.42,56.15,56.24,267048.0,45.6248,45.6653,45.4467,45.5196,267048.0
2017-12-01 12:25:00,56.25,56.25,56.13,56.23,167064.0,45.5277,45.5277,45.4305,45.5115,167064.0
2017-12-01 12:30:00,56.23,56.31,56.15,56.17,137260.0,45.5115,45.5762,45.4467,45.4629,137260.0
2017-12-01 12:35:00,56.17,56.34,56.16,56.23,169658.0,45.4629,45.6005,45.4548,45.5115,169658.0
2017-12-01 12:40:00,56.23,56.26,56.11,56.18,150221.0,45.5115,45.5358,45.4144,45.471,150221.0
2017-12-01 12:45:00,56.17,56.32,56.13,56.27,202735.0,45.4629,45.5843,45.4305,45.5439,202735.0
2017-12-01 12:50:00,56.26,56.35,56.23,56.3,245902.0,45.5358,45.6086,45.5115,45.5681,245902.0
2017-12-01 12:55:00,56.31,56.42,56.28,56.34,157617.0,45.5762,45.6653,45.5519,45.6005,157617.0
2017-12-01 13:00:00,56.33,56.36,56.24,56.31,112945.0,45.5924,45.6167,45.5196,45.5762,112945.0
2017-12-01 13:05:00,56.32,56.38,56.2,56.36,88771.0,45.5843,45.6329,45.4872,45.6167,88771.0
2017-12-01 13:10:00,56.36,56.52,56.35,56.48,258869.0,45.6167,45.7462,45.6086,45.7138,258869.0
2017-12-01 13:15:00,56.49,56.5,56.4,56.46,77348.0,45.7219,45.73,45.6491,45.6976,77348.0
2017-12-01 13:20:00,56.45,56.49,56.38,56.45,200674.0,45.6895,45.7219,45.6329,45.6895,200674.0
2017-12-01 13:25:00,56.46,56.53,56.45,56.5,162060.0,45.6976,45.7543,45.6895,45.73,162060.0
2017-12-01 13:30:00,56.49,56.59,56.42,56.58,207066.0,45.7219,45.8029,45.6653,45.7948,207066.0
2017-12-01 13:35:00,56.59,56.65,56.56,56.58,160525.0,45.8029,45.8514,45.7786,45.7948,160525.0
2017-12-01 13:40:00,56.57,56.58,56.45,56.46,127965.0,45.7867,45.7948,45.6895,45.6976,127965.0
2017-12-01 13:45:00,56.46,56.47,56.32,56.41,167710.0,45.6976,45.7057,45.5843,45.6572,167710.0
2017-12-01 13:50:00,56.42,56.42,56.37,56.4,120492.0,45.6653,45.6653,45.6248,45.6491,120492.0
2017-12-01 13:55:00,56.4,56.42,56.26,56.3,219377.0,45.6491,45.6653,45.5358,45.5681,219377.0
2017-12-01 14:00:00,56.31,56.39,56.28,56.38,145636.0,45.5762,45.641,45.5519,45.6329,145636.0
2017-12-01 14:05:00,56.39,56.41,56.34,56.39,187081.0,45.641,45.6572,45.6005,45.641,187081.0
2017-12-01 14:10:00,56.38,56.39,56.32,56.34,116737.0,45.6329,45.641,45.5843,45.6005,116737.0
2017-12-01 14:15:00,56.33,56.35,56.26,56.26,97172.0,45.5924,45.6086,45.5358,45.5358,97172.0
2017-12-01 14:20:00,56.26,56.29,56.21,56.25,203043.0,45.5358,45.56,45.4953,45.5277,203043.0
2017-12-01 14:25:00,56.24,56.24,56.17,56.19,157148.0,45.5196,45.5196,45.4629,45.4791,157148.0
2017-12-01 14:30:00,56.19,56.28,56.18,56.22,125303.0,45.4791,45.5519,45.471,45.5034,125303.0
2017-12-01 14:35:00,56.21,56.29,56.21,56.26,189399.0,45.4953,45.56,45.4953,45.5358,189399.0
2017-12-01 14:40:00,56.25,56.26,56.08,56.09,229490.0,45.5277,45.5358,45.3901,45.3982,229490.0
2017-12-01 14:45:00,56.1,56.13,56.03,56.08,190459.0,45.4063,45.4305,45.3496,45.3901,190459.0
2017-12-01 14:50:00,56.07,56.07,56.0,56.04,155659.0,45.382,45.382,45.3253,45.3577,155659.0
2017-12-01 14:55:00,56.03,56.06,56.0,56.04,150938.0,45.3496,45.3739,45.3253,45.3577,150938.0
2017-12-01 15:00:00,56.03,56.17,56.0,56.15,387624.0,45.3496,45.4629,45.3253,45.4467,387624.0
2017-12-01 15:05:00,56.15,56.23,56.13,56.18,228530.0,45.4467,45.5115,45.4305,45.471,228530.0
2017-12-01 15:10:00,56.19,56.24,56.18,56.18,142310.0,45.4791,45.5196,45.471,45.471,142310.0
2017-12-01 15:15:00,56.18,56.25,56.17,56.18,217409.0,45.471,45.5277,45.4629,45.471,217409.0
2017-12-01 15:20:00,56.17,56.22,56.16,56.17,159335.0,45.4629,45.5034,45.4548,45.4629,159335.0
2017-12-01 15:25:00,56.17,56.21,56.16,56.18,188658.0,45.4629,45.4953,45.4548,45.471,188658.0
2017-12-01 15:30:00,56.19,56.24,56.18,56.22,232310.0,45.4791,45.5196,45.471,45.5034,232310.0
2017-12-01 15:35:00,56.22,56.25,56.19,56.21,231719.0,45.5034,45.5277,45.4791,45.4953,231719.0
2017-12-01 15:40:00,56.21,56.32,56.2,56.25,396604.0,45.4953,45.5843,45.4872,45.5277,396604.0
2017-12-01 15:45:00,56.25,56.27,56.1,56.13,650072.0,45.5277,45.5439,45.4063,45.4305,650072.0
2017-12-01 15:50:00,56.13,56.16,56.02,56.03,793540.0,45.4305,45.4548,45.3415,45.3496,793540.0
2017-12-01 15:55:00,56.03,56.27,56.03,56.2,1298602.0,45.3496,45.5439,45.3496,45.4872,1298602.0
2017-12-04 09:30:00,57.27,57.44,57.2,57.38,781185.0,46.3532,46.4908,46.2966,46.4423,781185.0
2017-12-04 09:35:00,57.37,57.52,57.25,57.5,776644.0,46.4342,46.5556,46.337,46.5394,776644.0
2017-12-04 09:40:00,57.5,57.94,57.48,57.88,626590.0,46.5394,46.8955,46.5232,46.847,626590.0
2017-12-04 09:45:00,57.88,57.99,57.85,57.95,538776.0,46.847,46.936,46.8227,46.9036,538776.0
2017-12-04 09:50:00,57.95,57.99,57.91,57.98,368912.0,46.9036,46.936,46.8712,46.9279,368912.0
2017-12-04 09:55:00,57.97,57.99,57.89,57.97,418183.0,46.9198,46.936,46.8551,46.9198,418183.0
2017-12-04 10:00:00,57.97,57.97,57.65,57.77,447039.0,46.9198,46.9198,46.6608,46.7579,447039.0
2017-12-04 10:05:00,57.77,57.9,57.65,57.88,258808.0,46.7579,46.8631,46.6608,46.847,258808.0
2017-12-04 10:10:00,57.88,57.9,57.46,57.5,372223.0,46.847,46.8631,46.507,46.5394,372223.0
2017-12-04 10:15:00,57.5,57.72,57.5,57.7,303544.0,46.5394,46.7175,46.5394,46.7013,303544.0
2017-12-04 10:20:00,57.7,57.73,57.59,57.71,267480.0,46.7013,46.7256,46.6122,46.7094,267480.0
2017-12-04 10:25:00,57.7,57.76,57.62,57.63,323828.0,46.7013,46.7498,46.6365,46.6446,323828.0
2017-12-04 10:30:00,57.64,57.8,57.59,57.78,280283.0,46.6527,46.7822,46.6122,46.766,280283.0
2017-12-04 10:35:00,57.77,57.82,57.68,57.81,302000.0,46.7579,46.7984,46.6851,46.7903,302000.0
2017-12-04 10:40:00,57.81,57.9,57.8,57.85,322264.0,46.7903,46.8631,46.7822,46.8227,322264.0
2017-12-04 10:45:00,57.86,57.95,57.79,57.92,362535.0,46.8308,46.9036,46.7741,46.8793,362535.0
2017-12-04 10:50:00,57.92,57.96,57.75,57.79,342360.0,46.8793,46.9117,46.7417,46.7741,342360.0
2017-12-04 10:55:00,57.79,57.88,57.73,57.78,521849.0,46.7741,46.847,46.7256,46.766,521849.0
2017-12-04 11:00:00,57.78,57.83,57.72,57.82,352716.0,46.766,46.8065,46.7175,46.7984,352716.0
2017-12-04 11:05:00,57.81,57.85,57.76,57.82,254568.0,46.7903,46.8227,46.7498,46.7984,254568.0
2017-12-04 11:10:00,57.82,57.82,57.56,57.56,248642.0,46.7984,46.7984,46.588,46.588,248642.0
2017-12-04 11:15:00,57.56,57.72,57.56,57.72,220877.0,46.588,46.7175,46.588,46.7175,220877.0
2017-12-04 11:20:00,57.72,57.77,57.64,57.66,235190.0,46.7175,46.7579,46.6527,46.6689,235190.0
2017-12-04 11:25:00,57.66,57.66,57.39,57.51,311633.0,46.6689,46.6689,46.4504,46.5475,311633.0
2017-12-04 11:30:00,57.51,57.57,57.44,57.53,210959.0,46.5475,46.5961,46.4908,46.5637,210959.0
2017-12-04 11:35:00,57.52,57.64,57.49,57.6,225417.0,46.5556,46.6527,46.5313,46.6203,225417.0
2017-12-04 11:40:00,57.6,57.63,57.54,57.58,185445.0,46.6203,46.6446,46.5718,46.6041,185445.0
2017-12-04 11:45:00,57.58,57.63,57.52,57.58,258613.0,46.6041,46.6446,46.5556,46.6041,258613.0
2017-12-04 11:50:00,57.59,57.61,57.51,57.53,366972.0,46.6122,46.6284,46.5475,46.5637,366972.0
2017-12-04 11:55:00,57.53,57.57,57.44,57.51,350253.0,46.5637,46.5961,46.4908,46.5475,350253.0
2017-12-04 12:00:00,57.51,57.61,57.47,57.56,293829.0,46.5475,46.6284,46.5151,46.588,293829.0
2017-12-04 12:05:00,57.56,57.69,57.55,57.69,428476.0,46.588,46.6932,46.5799,46.6932,428476.0
2017-12-04 12:10:00,57.69,57.8,57.68,57.77,312757.0,46.6932,46.7822,46.6851,46.7579,312757.0
2017-12-04 12:15:00,57.76,57.8,57.72,57.76,172751.0,46.7498,46.7822,46.7175,46.7498,172751.0
2017-12-04 12:20:00,57.76,57.79,57.7,57.72,328692.0,46.7498,46.7741,46.7013,46.7175,328692.0
2017-12-04 12:25:00,57.72,57.75,57.63,57.65,172131.0,46.7175,46.7417,46.6446,46.6608,172131.0
2017-12-04 12:30:00,57.65,57.66,57.53,57.61,486616.0,46.6608,46.6689,46.5637,46.6284,486616.0
2017-12-04 12:35:00,57.6,57.65,57.55,57.65,232535.0,46.6203,46.6608,46.5799,46.6608,232535.0
2017-12-04 12:40:00,57.65,57.72,57.63,57.69,164531.0,46.6608,46.7175,46.6446,46.6932,164531.0
2017-12-04 12:45:00,57.69,57.74,57.67,57.72,205359.0,46.6932,46.7336,46.677,46.7175,205359.0
2017-12-04 12:50:00,57.72,57.84,57.71,57.83,133303.0,46.7175,46.8146,46.7094,46.8065,133303.0
2017-12-04 12:55:00,57.82,57.85,57.77,57.83,102975.0,46.7984,46.8227,46.7579,46.8065,102975.0
2017-12-04 13:00:00,57.83,57.9,57.82,57.86,191800.0,46.8065,46.8631,46.7984,46.8308,191800.0
2017-12-04 13:05:00,57.85,57.89,57.82,57.84,198168.0,46.8227,46.8551,46.7984,46.8146,198168.0
2017-12-04 13:10:00,57.84,57.88,57.83,57.83,148458.0,46.8146,46.847,46.8065,46.8065,148458.0
2017-12-04 13:15:00,57.82,57.82,57.73,57.78,128114.0,46.7984,46.7984,46.7256,46.766,128114.0
2017-12-04 13:20:00,57.78,57.85,57.77,57.85,142839.0,46.766,46.8227,46.7579,46.8227,142839.0
2017-12-04 13:25:00,57.85,57.89,57.78,57.83,155389.0,46.8227,46.8551,46.766,46.8065,155389.0
2017-12-04 13:30:00,57.84,57.87,57.78,57.82,148352.0,46.8146,46.8389,46.766,46.7984,148352.0
2017-12-04 13:35:00,57.81,57.85,57.75,57.77,205065.0,46.7903,46.8227,46.7417,46.7579,205065.0
2017-12-04 13:40:00,57.75,57.84,57.73,57.84,130288.0,46.7417,46.8146,46.7256,46.8146,130288.0
2017-12-04 13:45:00,57.84,57.87,57.78,57.82,153293.0,46.8146,46.8389,46.766,46.7984,153293.0
2017-12-04 13:50:00,57.82,57.87,57.79,57.85,179812.0,46.7984,46.8389,46.7741,46.8227,179812.0
2017-12-04 13:55:00,57.84,57.88,57.82,57.85,158390.0,46.8146,46.847,46.7984,46.8227,158390.0
2017-12-04 14:00:00,57.84,57.88,57.81,57.82,133623.0,46.8146,46.847,46.7903,46.7984,133623.0
2017-12-04 14:05:00,57.82,57.82,57.7,57.75,212514.0,46.7984,46.7984,46.7013,46.7417,212514.0
2017-12-04 14:10:00,57.74,57.8,57.7,57.74,198134.0,46.7336,46.7822,46.7013,46.7336,198134.0
2017-12-04 14:15:00,57.74,57.81,57.71,57.79,292438.0,46.7336,46.7903,46.7094,46.7741,292438.0
2017-12-04 14:20:00,57.79,57.89,57.76,57.78,970664.0,46.7741,46.8551,46.7498,46.766,970664.0
2017-12-04 14:25:00,57.78,57.81,57.73,57.76,250702.0,46.766,46.7903,46.7256,46.7498,250702.0
2017-12-04 14:30:00,57.76,57.76,57.51,57.57,341965.0,46.7498,46.7498,46.5475,46.5961,341965.0
2017-12-04 14:35:00,57.57,57.6,57.49,57.54,264040.0,46.5961,46.6203,46.5313,46.5718,264040.0
2017-12-04 14:40:00,57.54,57.57,57.41,57.41,216629.0,46.5718,46.5961,46.4665,46.4665,216629.0
2017-12-04 14:45:00,57.42,57.46,57.39,57.42,239799.0,46.4746,46.507,46.4504,46.4746,239799.0
2017-12-04 14:50:00,57.42,57.62,57.39,57.6,176855.0,46.4746,46.6365,46.4504,46.6203,176855.0
2017-12-04 14:55:00,57.6,57.68,57.54,57.66,173442.0,46.6203,46.6851,46.5718,46.6689,173442.0
2017-12-04 15:00:00,57.66,57.66,57.59,57.65,117568.0,46.6689,46.6689,46.6122,46.6608,117568.0
2017-12-04 15:05:00,57.65,57.71,57.59,57.69,180617.0,46.6608,46.7094,46.6122,46.6932,180617.0
2017-12-04 15:10:00,57.69,57.71,57.64,57.65,108877.0,46.6932,46.7094,46.6527,46.6608,108877.0
2017-12-04 15:15:00,57.66,57.71,57.64,57.66,174829.0,46.6689,46.7094,46.6527,46.6689,174829.0
2017-12-04 15:20:00,57.66,57.68,57.57,57.62,204449.0,46.6689,46.6851,46.5961,46.6365,204449.0
2017-12-04 15:25:00,57.62,57.63,57.53,57.61,155427.0,46.6365,46.6446,46.5637,46.6284,155427.0
2017-12-04 15:30:00,57.61,57.64,57.57,57.6,266462.0,46.6284,46.6527,46.5961,46.6203,266462.0
2017-12-04 15:35:00,57.6,57.61,57.48,57.48,360159.0,46.6203,46.6284,46.5232,46.5232,360159.0
2017-12-04 15:40:00,57.48,57.51,57.4,57.46,484466.0,46.5232,46.5475,46.4585,46.507,484466.0
2017-12-04 15:45:00,57.45,57.47,57.35,57.39,389114.0,46.4989,46.5151,46.418,46.4504,389114.0
2017-12-04 15:50:00,57.39,57.45,57.36,57.44,498227.0,46.4504,46.4989,46.4261,46.4908,498227.0
2017-12-04 15:55:00,57.44,57.51,57.37,57.37,1057728.0,46.4908,46.5475,46.4342,46.4342,1057728.0
2017-12-05 09:30:00,57.65,58.0,57.6,57.81,779064.0,46.6608,46.9441,46.6203,46.7903,779064.0
2017-12-05 09:35:00,57.82,57.83,57.47,57.61,430995.0,46.7984,46.8065,46.5151,46.6284,430995.0
2017-12-05 09:40:00,57.61,57.85,57.56,57.62,330881.0,46.6284,46.8227,46.588,46.6365,330881.0
2017-12-05 09:45:00,57.62,57.62,57.44,57.51,339632.0,46.6365,46.6365,46.4908,46.5475,339632.0
2017-12-05 09:50:00,57.52,57.67,57.51,57.59,226748.0,46.5556,46.677,46.5475,46.6122,226748.0
2017-12-05 09:55:00,57.59,57.71,57.58,57.69,285269.0,46.6122,46.7094,46.6041,46.6932,285269.0
2017-12-05 10:00:00,57.68,57.82,57.6,57.81,469489.0,46.6851,46.7984,46.6203,46.7903,469489.0
2017-12-05 10:05:00,57.81,57.86,57.78,57.86,399202.0,46.7903,46.8308,46.766,46.8308,399202.0
2017-12-05 10:10:00,57.86,57.96,57.83,57.88,343133.0,46.8308,46.9117,46.8065,46.847,343133.0
2017-12-05 10:15:00,57.88,57.94,57.85,57.89,334139.0,46.847,46.8955,46.8227,46.8551,334139.0
2017-12-05 10:20:00,57.89,58.36,57.87,58.29,774906.0,46.8551,47.2355,46.8389,47.1788,774906.0
2017-12-05 10:25:00,58.29,58.79,58.29,58.77,1083848.0,47.1788,47.5835,47.1788,47.5673,1083848.0
2017-12-05 10:30:00,58.78,58.78,58.37,58.4,565745.0,47.5754,47.5754,47.2436,47.2678,565745.0
2017-12-05 10:35:00,58.4,58.6,58.4,58.52,383416.0,47.2678,47.4297,47.2678,47.365,383416.0
2017-12-05 10:40:00,58.52,58.97,58.52,58.94,759536.0,47.365,47.7292,47.365,47.7049,759536.0
2017-12-05 10:45:00,58.94,58.96,58.74,58.87,856175.0,47.7049,47.7211,47.543,47.6482,856175.0
2017-12-05 10:50:00,58.87,59.17,58.87,59.08,1389667.0,47.6482,47.8911,47.6482,47.8182,1389667.0
2017-12-05 10:55:00,59.07,59.09,58.94,59.0,670180.0,47.8101,47.8263,47.7049,47.7535,670180.0
2017-12-05 11:00:00,59.0,59.02,58.87,58.97,598072.0,47.7535,47.7697,47.6482,47.7292,598072.0
2017-12-05 11:05:00,58.97,59.2,58.95,59.13,622299.0,47.7292,47.9153,47.713,47.8587,622299.0
2017-12-05 11:10:00,59.13,59.21,59.04,59.04,523540.0,47.8587,47.9234,47.7858,47.7858,523540.0
2017-12-05 11:15:00,59.04,59.05,58.92,58.95,518022.0,47.7858,47.7939,47.6887,47.713,518022.0
2017-12-05 11:20:00,58.94,59.09,58.91,58.97,273087.0,47.7049,47.8263,47.6806,47.7292,273087.0
2017-12-05 11:25:00,58.98,59.13,58.97,59.1,270272.0,47.7373,47.8587,47.7292,47.8344,270272.0
2017-12-05 11:30:00,59.1,59.11,59.01,59.06,354026.0,47.8344,47.8425,47.7616,47.802,354026.0
2017-12-05 11:35:00,59.06,59.18,59.05,59.17,275047.0,47.802,47.8992,47.7939,47.8911,275047.0
2017-12-05 11:40:00,59.18,59.41,59.17,59.39,424166.0,47.8992,48.0853,47.8911,48.0691,424166.0
2017-12-05 11:45:00,59.4,59.4,59.27,59.35,308673.0,48.0772,48.0772,47.972,48.0367,308673.0
2017-12-05 11:50:00,59.35,59.39,59.28,59.34,542220.0,48.0367,48.0691,47.9801,48.0287,542220.0
2017-12-05 11:55:00,59.34,59.34,59.22,59.28,282879.0,48.0287,48.0287,47.9315,47.9801,282879.0
2017-12-05 12:00:00,59.27,59.27,59.11,59.13,299429.0,47.972,47.972,47.8425,47.8587,299429.0
2017-12-05 12:05:00,59.13,59.14,59.04,59.13,365481.0,47.8587,47.8668,47.7858,47.8587,365481.0
2017-12-05 12:10:00,59.14,59.23,59.08,59.08,255530.0,47.8668,47.9396,47.8182,47.8182,255530.0
2017-12-05 12:15:00,59.07,59.08,58.96,58.99,441287.0,47.8101,47.8182,47.7211,47.7454,441287.0
2017-12-05 12:20:00,58.99,58.99,58.81,58.81,208539.0,47.7454,47.7454,47.5997,47.5997,208539.0
2017-12-05 12:25:00,58.82,58.95,58.81,58.92,346456.0,47.6078,47.713,47.5997,47.6887,346456.0
2017-12-05 12:30:00,58.93,59.01,58.85,58.99,235683.0,47.6968,47.7616,47.6321,47.7454,235683.0
2017-12-05 12:35:00,58.99,59.09,58.92,59.03,301488.0,47.7454,47.8263,47.6887,47.7777,301488.0
2017-12-05 12:40:00,59.04,59.06,58.98,59.03,506983.0,47.7858,47.802,47.7373,47.7777,506983.0
2017-12-05 12:45:00,59.03,59.05,58.93,58.93,340987.0,47.7777,47.7939,47.6968,47.6968,340987.0
2017-12-05 12:50:00,58.94,58.99,58.93,58.96,145701.0,47.7049,47.7454,47.6968,47.7211,145701.0
2017-12-05 12:55:00,58.96,58.97,58.8,58.81,248118.0,47.7211,47.7292,47.5916,47.5997,248118.0
2017-12-05 13:00:00,58.81,58.85,58.69,58.74,334546.0,47.5997,47.6321,47.5026,47.543,334546.0
2017-12-05 13:05:00,58.73,58.88,58.72,58.8,269523.0,47.5349,47.6563,47.5268,47.5916,269523.0
2017-12-05 13:10:00,58.81,58.86,58.79,58.82,177336.0,47.5997,47.6402,47.5835,47.6078,177336.0
2017-12-05 13:15:00,58.82,58.83,58.65,58.7,207036.0,47.6078,47.6159,47.4702,47.5107,207036.0
2017-12-05 13:20:00,58.7,58.73,58.64,58.71,132262.0,47.5107,47.5349,47.4621,47.5187,132262.0
2017-12-05 13:25:00,58.7,58.83,58.66,58.76,194559.0,47.5107,47.6159,47.4783,47.5592,194559.0
2017-12-05 13:30:00,58.76,58.76,58.63,58.65,143824.0,47.5592,47.5592,47.454,47.4702,143824.0
2017-12-05 13:35:00,58.65,58.73,58.65,58.68,145210.0,47.4702,47.5349,47.4702,47.4945,145210.0
2017-12-05 13:40:00,58.68,58.69,58.56,58.58,155449.0,47.4945,47.5026,47.3973,47.4135,155449.0
2017-12-05 13:45:00,58.58,58.61,58.55,58.6,103262.0,47.4135,47.4378,47.3892,47.4297,103262.0
2017-12-05 13:50:00,58.6,58.71,58.58,58.69,201201.0,47.4297,47.5187,47.4135,47.5026,201201.0
2017-12-05 13:55:00,58.69,58.74,58.68,58.73,212873.0,47.5026,47.543,47.4945,47.5349,212873.0
2017-12-05 14:00:00,58.72,58.74,58.69,58.73,150150.0,47.5268,47.543,47.5026,47.5349,150150.0
2017-12-05 14:05:00,58.73,58.78,58.7,58.71,170418.0,47.5349,47.5754,47.5107,47.5187,170418.0
2017-12-05 14:10:00,58.71,58.73,58.69,58.71,160270.0,47.5187,47.5349,47.5026,47.5187,160270.0
2017-12-05 14:15:00,58.7,58.71,58.63,58.63,215613.0,47.5107,47.5187,47.454,47.454,215613.0
2017-12-05 14:20:00,58.64,58.7,58.56,58.6,291309.0,47.4621,47.5107,47.3973,47.4297,291309.0
2017-12-05 14:25:00,58.6,58.69,58.58,58.69,218089.0,47.4297,47.5026,47.4135,47.5026,218089.0
2017-12-05 14:30:00,58.69,58.71,58.38,58.38,350999.0,47.5026,47.5187,47.2516,47.2516,350999.0
2017-12-05 14:35:00,58.38,58.43,58.35,58.38,197627.0,47.2516,47.2921,47.2274,47.2516,197627.0
2017-12-05 14:40:00,58.38,58.49,58.37,58.43,259680.0,47.2516,47.3407,47.2436,47.2921,259680.0
2017-12-05 14:45:00,58.44,58.47,58.35,58.36,284198.0,47.3002,47.3245,47.2274,47.2355,284198.0
2017-12-05 14:50:00,58.36,58.47,58.36,58.44,283581.0,47.2355,47.3245,47.2355,47.3002,283581.0
2017-12-05 14:55:00,58.44,58.46,58.38,58.44,213313.0,47.3002,47.3164,47.2516,47.3002,213313.0
2017-12-05 15:00:00,58.43,58.44,58.35,58.36,225342.0,47.2921,47.3002,47.2274,47.2355,225342.0
2017-12-05 15:05:00,58.35,58.5,58.35,58.46,430252.0,47.2274,47.3488,47.2274,47.3164,430252.0
2017-12-05 15:10:00,58.46,58.48,58.36,58.37,388879.0,47.3164,47.3326,47.2355,47.2436,388879.0
2017-12-05 15:15:00,58.37,58.45,58.32,58.37,416361.0,47.2436,47.3083,47.2031,47.2436,416361.0
2017-12-05 15:20:00,58.37,58.45,58.32,58.4,385709.0,47.2436,47.3083,47.2031,47.2678,385709.0
2017-12-05 15:25:00,58.41,58.44,58.34,58.44,634458.0,47.2759,47.3002,47.2193,47.3002,634458.0
2017-12-05 15:30:00,58.44,58.54,58.42,58.5,428355.0,47.3002,47.3811,47.284,47.3488,428355.0
2017-12-05 15:35:00,58.5,58.58,58.46,58.48,599899.0,47.3488,47.4135,47.3164,47.3326,599899.0
2017-12-05 15:40:00,58.47,58.55,58.43,58.44,492148.0,47.3245,47.3892,47.2921,47.3002,492148.0
2017-12-05 15:45:00,58.43,58.48,58.39,58.4,537000.0,47.2921,47.3326,47.2597,47.2678,537000.0
2017-12-05 15:50:00,58.41,58.47,58.35,58.46,728197.0,47.2759,47.3245,47.2274,47.3164,728197.0
2017-12-05 15:55:00,58.46,58.62,58.45,58.54,1386342.0,47.3164,47.4459,47.3083,47.3811,1386342.0
2017-12-06 09:30:00,58.56,59.1,58.37,58.72,993511.0,47.3973,47.8344,47.2436,47.5268,993511.0
2017-12-06 09:35:00,58.72,58.84,58.51,58.52,333773.0,47.5268,47.624,47.3569,47.365,333773.0
2017-12-06 09:40:00,58.53,58.55,58.41,58.44,280148.0,47.3731,47.3892,47.2759,47.3002,280148.0
2017-12-06 09:45:00,58.44,58.56,58.43,58.5,259490.0,47.3002,47.3973,47.2921,47.3488,259490.0
2017-12-06 09:50:00,58.51,58.52,58.32,58.48,358623.0,47.3569,47.365,47.2031,47.3326,358623.0
2017-12-06 09:55:00,58.48,58.61,58.44,58.55,264713.0,47.3326,47.4378,47.3002,47.3892,264713.0
2017-12-06 10:00:00,58.56,58.62,58.53,58.6,244259.0,47.3973,47.4459,47.3731,47.4297,244259.0
2017-12-06 10:05:00,58.61,58.64,58.52,58.53,229173.0,47.4378,47.4621,47.365,47.3731,229173.0
2017-12-06 10:10:00,58.52,58.54,58.42,58.47,198069.0,47.365,47.3811,47.284,47.3245,198069.0
2017-12-06 10:15:00,58.47,58.49,58.32,58.43,237809.0,47.3245,47.3407,47.2031,47.2921,237809.0
2017-12-06 10:20:00,58.43,58.45,58.36,58.37,149681.0,47.2921,47.3083,47.2355,47.2436,149681.0
2017-12-06 10:25:00,58.37,58.47,58.36,58.47,155960.0,47.2436,47.3245,47.2355,47.3245,155960.0
2017-12-06 10:30:00,58.47,58.57,58.46,58.5,162518.0,47.3245,47.4054,47.3164,47.3488,162518.0
2017-12-06 10:35:00,58.51,58.54,58.43,58.5,169585.0,47.3569,47.3811,47.2921,47.3488,169585.0
2017-12-06 10:40:00,58.49,58.55,58.46,58.54,132196.0,47.3407,47.3892,47.3164,47.3811,132196.0
2017-12-06 10:45:00,58.54,58.68,58.5,58.57,189385.0,47.3811,47.4945,47.3488,47.4054,189385.0
2017-12-06 10:50:00,58.57,58.68,58.54,58.66,161117.0,47.4054,47.4945,47.3811,47.4783,161117.0
2017-12-06 10:55:00,58.65,58.8,58.63,58.77,230109.0,47.4702,47.5916,47.454,47.5673,230109.0
2017-12-06 11:00:00,58.77,58.78,58.66,58.76,168386.0,47.5673,47.5754,47.4783,47.5592,168386.0
2017-12-06 11:05:00,58.75,58.76,58.63,58.64,125764.0,47.5511,47.5592,47.454,47.4621,125764.0
2017-12-06 11:10:00,58.64,58.65,58.6,58.64,128850.0,47.4621,47.4702,47.4297,47.4621,128850.0
2017-12-06 11:15:00,58.65,58.65,58.5,58.54,180740.0,47.4702,47.4702,47.3488,47.3811,180740.0
2017-12-06 11:20:00,58.55,58.68,58.54,58.66,196264.0,47.3892,47.4945,47.3811,47.4783,196264.0
2017-12-06 11:25:00,58.66,58.66,58.57,58.58,292162.0,47.4783,47.4783,47.4054,47.4135,292162.0
2017-12-06 11:30:00,58.58,58.7,58.54,58.66,309783.0,47.4135,47.5107,47.3811,47.4783,309783.0
2017-12-06 11:35:00,58.66,58.71,58.59,58.69,138107.0,47.4783,47.5187,47.4216,47.5026,138107.0
2017-12-06 11:40:00,58.69,58.72,58.63,58.67,108462.0,47.5026,47.5268,47.454,47.4864,108462.0
2017-12-06 11:45:00,58.67,58.68,58.61,58.66,141970.0,47.4864,47.4945,47.4378,47.4783,141970.0
2017-12-06 11:50:00,58.66,58.71,58.62,58.7,130043.0,47.4783,47.5187,47.4459,47.5107,130043.0
2017-12-06 11:55:00,58.69,58.7,58.12,58.48,1153486.0,47.5026,47.5107,47.0412,47.3326,1153486.0
2017-12-06 12:00:00,58.47,58.53,58.32,58.51,305298.0,47.3245,47.3731,47.2031,47.3569,305298.0
2017-12-06 12:05:00,58.51,58.57,58.46,58.53,192739.0,47.3569,47.4054,47.3164,47.3731,192739.0
2017-12-06 12:10:00,58.52,58.62,58.51,58.62,197495.0,47.365,47.4459,47.3569,47.4459,197495.0
2017-12-06 12:15:00,58.61,58.64,58.48,58.49,224703.0,47.4378,47.4621,47.3326,47.3407,224703.0
2017-12-06 12:20:00,58.49,58.59,58.46,58.56,175570.0,47.3407,47.4216,47.3164,47.3973,175570.0
2017-12-06 12:25:00,58.55,58.65,58.52,58.6,112479.0,47.3892,47.4702,47.365,47.4297,112479.0
2017-12-06 12:30:00,58.6,58.71,58.59,58.71,142528.0,47.4297,47.5187,47.4216,47.5187,142528.0
2017-12-06 12:35:00,58.7,58.71,58.58,58.66,106809.0,47.5107,47.5187,47.4135,47.4783,106809.0
2017-12-06 12:40:00,58.65,58.74,58.65,58.66,96386.0,47.4702,47.543,47.4702,47.4783,96386.0
2017-12-06 12:45:00,58.67,58.73,58.65,58.73,108452.0,47.4864,47.5349,47.4702,47.5349,108452.0
2017-12-06 12:50:00,58.72,58.79,58.7,58.74,117309.0,47.5268,47.5835,47.5107,47.543,117309.0
2017-12-06 12:55:00,58.75,58.79,58.72,58.78,149351.0,47.5511,47.5835,47.5268,47.5754,149351.0
2017-12-06 13:00:00,58.78,58.78,58.72,58.75,153856.0,47.5754,47.5754,47.5268,47.5511,153856.0
2017-12-06 13:05:00,58.74,58.78,58.73,58.77,126168.0,47.543,47.5754,47.5349,47.5673,126168.0
2017-12-06 13:10:00,58.76,58.77,58.74,58.76,104928.0,47.5592,47.5673,47.543,47.5592,104928.0
2017-12-06 13:15:00,58.75,58.77,58.73,58.75,150119.0,47.5511,47.5673,47.5349,47.5511,150119.0
2017-12-06 13:20:00,58.75,58.75,58.65,58.66,121590.0,47.5511,47.5511,47.4702,47.4783,121590.0
2017-12-06 13:25:00,58.65,58.69,58.61,58.68,140081.0,47.4702,47.5026,47.4378,47.4945,140081.0
2017-12-06 13:30:00,58.67,58.72,58.63,58.69,159901.0,47.4864,47.5268,47.454,47.5026,159901.0
2017-12-06 13:35:00,58.7,58.75,58.68,58.7,120103.0,47.5107,47.5511,47.4945,47.5107,120103.0
2017-12-06 13:40:00,58.71,58.75,58.68,58.7,120467.0,47.5187,47.5511,47.4945,47.5107,120467.0
2017-12-06 13:45:00,58.7,58.74,58.69,58.71,125110.0,47.5107,47.543,47.5026,47.5187,125110.0
2017-12-06 13:50:00,58.72,58.73,58.68,58.72,135779.0,47.5268,47.5349,47.4945,47.5268,135779.0
2017-12-06 13:55:00,58.71,58.75,58.69,58.71,166187.0,47.5187,47.5511,47.5026,47.5187,166187.0
2017-12-06 14:00:00,58.71,58.76,58.69,58.76,139595.0,47.5187,47.5592,47.5026,47.5592,139595.0
2017-12-06 14:05:00,58.76,58.77,58.69,58.72,168791.0,47.5592,47.5673,47.5026,47.5268,168791.0
2017-12-06 14:10:00,58.72,58.73,58.67,58.69,100569.0,47.5268,47.5349,47.4864,47.5026,100569.0
2017-12-06 14:15:00,58.7,58.7,58.65,58.69,130309.0,47.5107,47.5107,47.4702,47.5026,130309.0
2017-12-06 14:20:00,58.69,58.74,58.66,58.73,285900.0,47.5026,47.543,47.4783,47.5349,285900.0
2017-12-06 14:25:00,58.72,58.77,58.69,58.7,160286.0,47.5268,47.5673,47.5026,47.5107,160286.0
2017-12-06 14:30:00,58.7,58.77,58.69,58.76,124657.0,47.5107,47.5673,47.5026,47.5592,124657.0
2017-12-06 14:35:00,58.76,58.82,58.7,58.73,163274.0,47.5592,47.6078,47.5107,47.5349,163274.0
2017-12-06 14:40:00,58.73,58.82,58.72,58.8,138374.0,47.5349,47.6078,47.5268,47.5916,138374.0
2017-12-06 14:45:00,58.8,58.82,58.75,58.77,154141.0,47.5916,47.6078,47.5511,47.5673,154141.0
2017-12-06 14:50:00,58.78,58.83,58.75,58.8,154508.0,47.5754,47.6159,47.5511,47.5916,154508.0
2017-12-06 14:55:00,58.8,58.8,58.76,58.77,102408.0,47.5916,47.5916,47.5592,47.5673,102408.0
2017-12-06 15:00:00,58.77,58.81,58.74,58.81,153525.0,47.5673,47.5997,47.543,47.5997,153525.0
2017-12-06 15:05:00,58.81,58.91,58.8,58.89,177909.0,47.5997,47.6806,47.5916,47.6644,177909.0
2017-12-06 15:10:00,58.9,58.94,58.88,58.88,383383.0,47.6725,47.7049,47.6563,47.6563,383383.0
2017-12-06 15:15:00,58.87,58.88,58.81,58.83,188329.0,47.6482,47.6563,47.5997,47.6159,188329.0
2017-12-06 15:20:00,58.83,58.88,58.77,58.78,213813.0,47.6159,47.6563,47.5673,47.5754,213813.0
2017-12-06 15:25:00,58.78,58.82,58.69,58.69,233140.0,47.5754,47.6078,47.5026,47.5026,233140.0
2017-12-06 15:30:00,58.69,58.78,58.64,58.65,364089.0,47.5026,47.5754,47.4621,47.4702,364089.0
2017-12-06 15:35:00,58.65,58.68,58.55,58.6,307274.0,47.4702,47.4945,47.3892,47.4297,307274.0
2017-12-06 15:40:00,58.59,58.63,58.57,58.61,343008.0,47.4216,47.454,47.4054,47.4378,343008.0
2017-12-06 15:45:00,58.61,58.68,58.6,58.67,433508.0,47.4378,47.4945,47.4297,47.4864,433508.0
2017-12-06 15:50:00,58.66,58.67,58.6,58.62,812757.0,47.4783,47.4864,47.4297,47.4459,812757.0
2017-12-06 15:55:00,58.61,58.68,58.56,58.58,1494438.0,47.4378,47.4945,47.3973,47.4135,1494438.0
2017-12-07 09:30:00,58.45,58.55,58.29,58.51,494156.0,47.3083,47.3892,47.1788,47.3569,494156.0
2017-12-07 09:35:00,58.51,58.64,58.5,58.6,242400.0,47.3569,47.4621,47.3488,47.4297,242400.0
2017-12-07 09:40:00,58.59,58.83,58.56,58.81,350359.0,47.4216,47.6159,47.3973,47.5997,350359.0
2017-12-07 09:45:00,58.8,59.07,58.8,58.88,563472.0,47.5916,47.8101,47.5916,47.6563,563472.0
2017-12-07 09:50:00,58.88,58.91,58.71,58.76,449398.0,47.6563,47.6806,47.5187,47.5592,449398.0
2017-12-07 09:55:00,58.76,58.85,58.72,58.84,169627.0,47.5592,47.6321,47.5268,47.624,169627.0
2017-12-07 10:00:00,58.84,58.93,58.81,58.91,195567.0,47.624,47.6968,47.5997,47.6806,195567.0
2017-12-07 10:05:00,58.91,59.04,58.91,59.02,218187.0,47.6806,47.7858,47.6806,47.7697,218187.0
2017-12-07 10:10:00,59.01,59.16,59.01,59.1,243688.0,47.7616,47.883,47.7616,47.8344,243688.0
2017-12-07 10:15:00,59.1,59.25,59.04,59.2,328029.0,47.8344,47.9558,47.7858,47.9153,328029.0
2017-12-07 10:20:00,59.21,59.22,59.15,59.19,157599.0,47.9234,47.9315,47.8749,47.9072,157599.0
2017-12-07 10:25:00,59.2,59.32,59.15,59.26,388901.0,47.9153,48.0125,47.8749,47.9639,388901.0
2017-12-07 10:30:00,59.26,59.35,59.25,59.34,222203.0,47.9639,48.0367,47.9558,48.0287,222203.0
2017-12-07 10:35:00,59.35,59.4,59.32,59.38,216410.0,48.0367,48.0772,48.0125,48.061,216410.0
2017-12-07 10:40:00,59.38,59.38,59.24,59.33,325780.0,48.061,48.061,47.9477,48.0206,325780.0
2017-12-07 10:45:00,59.33,59.45,59.29,59.44,228601.0,48.0206,48.1177,47.9882,48.1096,228601.0
2017-12-07 10:50:00,59.45,59.68,59.38,59.66,578432.0,48.1177,48.3038,48.061,48.2877,578432.0
2017-12-07 10:55:00,59.66,59.99,59.64,59.84,1043255.0,48.2877,48.5548,48.2715,48.4333,1043255.0
2017-12-07 11:00:00,59.84,60.0,59.83,59.85,683414.0,48.4333,48.5628,48.4253,48.4414,683414.0
2017-12-07 11:05:00,59.85,59.86,59.72,59.74,702120.0,48.4414,48.4495,48.3362,48.3524,702120.0
2017-12-07 11:10:00,59.75,59.77,59.57,59.61,281564.0,48.3605,48.3767,48.2148,48.2472,281564.0
2017-12-07 11:15:00,59.6,59.73,59.54,59.71,381359.0,48.2391,48.3443,48.1905,48.3281,381359.0
2017-12-07 11:20:00,59.71,59.77,59.64,59.74,344297.0,48.3281,48.3767,48.2715,48.3524,344297.0
2017-12-07 11:25:00,59.75,59.9,59.7,59.79,201942.0,48.3605,48.4819,48.32,48.3929,201942.0
2017-12-07 11:30:00,59.8,59.96,59.78,59.93,330069.0,48.401,48.5305,48.3848,48.5062,330069.0
2017-12-07 11:35:00,59.93,59.96,59.88,59.93,278056.0,48.5062,48.5305,48.4657,48.5062,278056.0
2017-12-07 11:40:00,59.92,59.93,59.81,59.82,191198.0,48.4981,48.5062,48.4091,48.4172,191198.0
2017-12-07 11:45:00,59.82,59.82,59.68,59.74,497177.0,48.4172,48.4172,48.3038,48.3524,497177.0
2017-12-07 11:50:00,59.74,59.76,59.64,59.71,227817.0,48.3524,48.3686,48.2715,48.3281,227817.0
2017-12-07 11:55:00,59.71,59.72,59.55,59.62,423528.0,48.3281,48.3362,48.1986,48.2553,423528.0
2017-12-07 12:00:00,59.62,59.71,59.58,59.63,273536.0,48.2553,48.3281,48.2229,48.2634,273536.0
2017-12-07 12:05:00,59.63,59.7,59.62,59.7,212763.0,48.2634,48.32,48.2553,48.32,212763.0
2017-12-07 12:10:00,59.7,59.85,59.69,59.83,511449.0,48.32,48.4414,48.3119,48.4253,511449.0
2017-12-07 12:15:00,59.83,59.83,59.72,59.79,212812.0,48.4253,48.4253,48.3362,48.3929,212812.0
2017-12-07 12:20:00,59.8,59.8,59.66,59.68,239589.0,48.401,48.401,48.2877,48.3038,239589.0
2017-12-07 12:25:00,59.68,59.74,59.66,59.72,170500.0,48.3038,48.3524,48.2877,48.3362,170500.0
2017-12-07 12:30:00,59.71,59.72,59.65,59.68,198587.0,48.3281,48.3362,48.2796,48.3038,198587.0
2017-12-07 12:35:00,59.69,59.71,59.59,59.61,144974.0,48.3119,48.3281,48.231,48.2472,144974.0
2017-12-07 12:40:00,59.6,59.61,59.5,59.55,188817.0,48.2391,48.2472,48.1582,48.1986,188817.0
2017-12-07 12:45:00,59.54,59.61,59.48,59.55,424050.0,48.1905,48.2472,48.142,48.1986,424050.0
2017-12-07 12:50:00,59.54,59.6,59.53,59.58,164957.0,48.1905,48.2391,48.1824,48.2229,164957.0
2017-12-07 12:55:00,59.58,59.7,59.57,59.7,358057.0,48.2229,48.32,48.2148,48.32,358057.0
2017-12-07 13:00:00,59.7,59.77,59.64,59.7,258209.0,48.32,48.3767,48.2715,48.32,258209.0
2017-12-07 13:05:00,59.7,59.73,59.63,59.65,159696.0,48.32,48.3443,48.2634,48.2796,159696.0
2017-12-07 13:10:00,59.64,59.75,59.64,59.68,141739.0,48.2715,48.3605,48.2715,48.3038,141739.0
2017-12-07 13:15:00,59.69,59.72,59.65,59.67,156215.0,48.3119,48.3362,48.2796,48.2958,156215.0
2017-12-07 13:20:00,59.67,59.73,59.66,59.72,210043.0,48.2958,48.3443,48.2877,48.3362,210043.0
2017-12-07 13:25:00,59.71,59.74,59.68,59.71,227953.0,48.3281,48.3524,48.3038,48.3281,227953.0
2017-12-07 13:30:00,59.7,59.72,59.62,59.64,183051.0,48.32,48.3362,48.2553,48.2715,183051.0
2017-12-07 13:35:00,59.64,59.69,59.62,59.63,152446.0,48.2715,48.3119,48.2553,48.2634,152446.0
2017-12-07 13:40:00,59.64,59.66,59.6,59.64,251437.0,48.2715,48.2877,48.2391,48.2715,251437.0
2017-12-07 13:45:00,59.64,59.66,59.6,59.62,197319.0,48.2715,48.2877,48.2391,48.2553,197319.0
2017-12-07 13:50:00,59.62,59.69,59.54,59.58,246461.0,48.2553,48.3119,48.1905,48.2229,246461.0
2017-12-07 13:55:00,59.58,59.6,59.52,59.57,237435.0,48.2229,48.2391,48.1743,48.2148,237435.0
2017-12-07 14:00:00,59.56,59.6,59.52,59.55,168338.0,48.2067,48.2391,48.1743,48.1986,168338.0
2017-12-07 14:05:00,59.55,59.6,59.54,59.59,200800.0,48.1986,48.2391,48.1905,48.231,200800.0
2017-12-07 14:10:00,59.58,59.61,59.54,59.57,180728.0,48.2229,48.2472,48.1905,48.2148,180728.0
2017-12-07 14:15:00,59.56,59.6,59.54,59.58,178227.0,48.2067,48.2391,48.1905,48.2229,178227.0
2017-12-07 14:20:00,59.58,59.58,59.51,59.54,226780.0,48.2229,48.2229,48.1662,48.1905,226780.0
2017-12-07 14:25:00,59.54,59.55,59.47,59.51,189630.0,48.1905,48.1986,48.1339,48.1662,189630.0
2017-12-07 14:30:00,59.51,59.51,59.44,59.44,327568.0,48.1662,48.1662,48.1096,48.1096,327568.0
2017-12-07 14:35:00,59.45,59.48,59.4,59.41,245759.0,48.1177,48.142,48.0772,48.0853,245759.0
2017-12-07 14:40:00,59.41,59.41,59.32,59.32,313168.0,48.0853,48.0853,48.0125,48.0125,313168.0
2017-12-07 14:45:00,59.32,59.39,59.29,59.35,333857.0,48.0125,48.0691,47.9882,48.0367,333857.0
2017-12-07 14:50:00,59.34,59.38,59.29,59.31,228709.0,48.0287,48.061,47.9882,48.0044,228709.0
2017-12-07 14:55:00,59.31,59.31,59.25,59.3,248974.0,48.0044,48.0044,47.9558,47.9963,248974.0
2017-12-07 15:00:00,59.3,59.33,59.25,59.32,300383.0,47.9963,48.0206,47.9558,48.0125,300383.0
2017-12-07 15:05:00,59.33,59.35,59.27,59.28,260795.0,48.0206,48.0367,47.972,47.9801,260795.0
2017-12-07 15:10:00,59.28,59.28,59.24,59.25,253712.0,47.9801,47.9801,47.9477,47.9558,253712.0
2017-12-07 15:15:00,59.25,59.31,59.22,59.23,341186.0,47.9558,48.0044,47.9315,47.9396,341186.0
2017-12-07 15:20:00,59.23,59.23,59.19,59.22,397889.0,47.9396,47.9396,47.9072,47.9315,397889.0
2017-12-07 15:25:00,59.23,59.3,59.22,59.26,298349.0,47.9396,47.9963,47.9315,47.9639,298349.0
2017-12-07 15:30:00,59.25,59.26,59.15,59.16,424043.0,47.9558,47.9639,47.8749,47.883,424043.0
2017-12-07 15:35:00,59.15,59.23,59.09,59.19,614391.0,47.8749,47.9396,47.8263,47.9072,614391.0
2017-12-07 15:40:00,59.19,59.25,59.16,59.2,433416.0,47.9072,47.9558,47.883,47.9153,433416.0
2017-12-07 15:45:00,59.2,59.28,59.13,59.15,666276.0,47.9153,47.9801,47.8587,47.8749,666276.0
2017-12-07 15:50:00,59.14,59.3,59.12,59.27,783520.0,47.8668,47.9963,47.8506,47.972,783520.0
2017-12-07 15:55:00,59.26,59.36,59.26,59.36,1322146.0,47.9639,48.0448,47.9639,48.0448,1322146.0
2017-12-08 09:30:00,59.71,59.92,59.56,59.76,863300.0,48.3281,48.4981,48.2067,48.3686,863300.0
2017-12-08 09:35:00,59.76,59.81,59.65,59.67,515674.0,48.3686,48.4091,48.2796,48.2958,515674.0
2017-12-08 09:40:00,59.66,59.7,59.53,59.57,610525.0,48.2877,48.32,48.1824,48.2148,610525.0
2017-12-08 09:45:00,59.57,59.62,59.46,59.49,280192.0,48.2148,48.2553,48.1258,48.1501,280192.0
2017-12-08 09:50:00,59.49,59.67,59.46,59.65,263411.0,48.1501,48.2958,48.1258,48.2796,263411.0
2017-12-08 09:55:00,59.65,59.66,59.58,59.6,163990.0,48.2796,48.2877,48.2229,48.2391,163990.0
2017-12-08 10:00:00,59.6,59.62,59.51,59.54,201026.0,48.2391,48.2553,48.1662,48.1905,201026.0
2017-12-08 10:05:00,59.54,59.62,59.53,59.6,190940.0,48.1905,48.2553,48.1824,48.2391,190940.0
2017-12-08 10:10:00,59.61,59.73,59.58,59.73,223373.0,48.2472,48.3443,48.2229,48.3443,223373.0
2017-12-08 10:15:00,59.72,59.76,59.48,59.58,1332640.0,48.3362,48.3686,48.142,48.2229,1332640.0
2017-12-08 10:20:00,59.57,59.69,59.38,59.68,1033542.0,48.2148,48.3119,48.061,48.3038,1033542.0
2017-12-08 10:25:00,59.65,59.73,59.57,59.7,350943.0,48.2796,48.3443,48.2148,48.32,350943.0
2017-12-08 10:30:00,59.7,59.87,59.69,59.86,326568.0,48.32,48.4576,48.3119,48.4495,326568.0
2017-12-08 10:35:00,59.86,59.87,59.79,59.83,231762.0,48.4495,48.4576,48.3929,48.4253,231762.0
2017-12-08 10:40:00,59.82,59.86,59.76,59.81,134782.0,48.4172,48.4495,48.3686,48.4091,134782.0
2017-12-08 10:45:00,59.82,59.85,59.71,59.78,193200.0,48.4172,48.4414,48.3281,48.3848,193200.0
2017-12-08 10:50:00,59.78,59.84,59.76,59.78,164281.0,48.3848,48.4333,48.3686,48.3848,164281.0
2017-12-08 10:55:00,59.78,59.79,59.7,59.77,151608.0,48.3848,48.3929,48.32,48.3767,151608.0
2017-12-08 11:00:00,59.77,59.85,59.72,59.76,197478.0,48.3767,48.4414,48.3362,48.3686,197478.0
2017-12-08 11:05:00,59.76,59.77,59.7,59.75,128104.0,48.3686,48.3767,48.32,48.3605,128104.0
2017-12-08 11:10:00,59.75,59.76,59.65,59.66,134791.0,48.3605,48.3686,48.2796,48.2877,134791.0
2017-12-08 11:15:00,59.66,59.7,59.62,59.62,223053.0,48.2877,48.32,48.2553,48.2553,223053.0
2017-12-08 11:20:00,59.62,59.65,59.6,59.64,234450.0,48.2553,48.2796,48.2391,48.2715,234450.0
2017-12-08 11:25:00,59.65,59.66,59.58,59.6,216555.0,48.2796,48.2877,48.2229,48.2391,216555.0
2017-12-08 11:30:00,59.61,59.62,59.5,59.51,479079.0,48.2472,48.2553,48.1582,48.1662,479079.0
2017-12-08 11:35:00,59.5,59.53,59.46,59.51,244469.0,48.1582,48.1824,48.1258,48.1662,244469.0
2017-12-08 11:40:00,59.52,59.57,59.46,59.48,207166.0,48.1743,48.2148,48.1258,48.142,207166.0
2017-12-08 11:45:00,59.48,59.54,59.41,59.5,134445.0,48.142,48.1905,48.0853,48.1582,134445.0
2017-12-08 11:50:00,59.5,59.52,59.46,59.49,274240.0,48.1582,48.1743,48.1258,48.1501,274240.0
2017-12-08 11:55:00,59.49,59.5,59.43,59.44,138113.0,48.1501,48.1582,48.1015,48.1096,138113.0
2017-12-08 12:00:00,59.45,59.48,59.39,59.43,245658.0,48.1177,48.142,48.0691,48.1015,245658.0
2017-12-08 12:05:00,59.43,59.48,59.4,59.48,101088.0,48.1015,48.142,48.0772,48.142,101088.0
2017-12-08 12:10:00,59.47,59.55,59.44,59.53,177930.0,48.1339,48.1986,48.1096,48.1824,177930.0
2017-12-08 12:15:00,59.53,59.53,59.46,59.48,81547.0,48.1824,48.1824,48.1258,48.142,81547.0
2017-12-08 12:20:00,59.48,59.48,59.41,59.45,63881.0,48.142,48.142,48.0853,48.1177,63881.0
2017-12-08 12:25:00,59.44,59.46,59.41,59.42,84629.0,48.1096,48.1258,48.0853,48.0934,84629.0
2017-12-08 12:30:00,59.43,59.44,59.38,59.44,101061.0,48.1015,48.1096,48.061,48.1096,101061.0
2017-12-08 12:35:00,59.44,59.5,59.42,59.44,98995.0,48.1096,48.1582,48.0934,48.1096,98995.0
2017-12-08 12:40:00,59.44,59.46,59.42,59.44,77374.0,48.1096,48.1258,48.0934,48.1096,77374.0
2017-12-08 12:45:00,59.45,59.45,59.4,59.42,359920.0,48.1177,48.1177,48.0772,48.0934,359920.0
2017-12-08 12:50:00,59.41,59.44,59.39,59.43,74357.0,48.0853,48.1096,48.0691,48.1015,74357.0
2017-12-08 12:55:00,59.42,59.43,59.36,59.4,205726.0,48.0934,48.1015,48.0448,48.0772,205726.0
2017-12-08 13:00:00,59.39,59.41,59.34,59.36,144056.0,48.0691,48.0853,48.0287,48.0448,144056.0
2017-12-08 13:05:00,59.36,59.37,59.32,59.35,148351.0,48.0448,48.0529,48.0125,48.0367,148351.0
2017-12-08 13:10:00,59.35,59.39,59.34,59.35,149833.0,48.0367,48.0691,48.0287,48.0367,149833.0
2017-12-08 13:15:00,59.36,59.4,59.28,59.38,479926.0,48.0448,48.0772,47.9801,48.061,479926.0
2017-12-08 13:20:00,59.38,59.47,59.35,59.41,377160.0,48.061,48.1339,48.0367,48.0853,377160.0
2017-12-08 13:25:00,59.4,59.41,59.38,59.39,75103.0,48.0772,48.0853,48.061,48.0691,75103.0
2017-12-08 13:30:00,59.4,59.44,59.39,59.42,122475.0,48.0772,48.1096,48.0691,48.0934,122475.0
2017-12-08 13:35:00,59.42,59.42,59.36,59.41,159839.0,48.0934,48.0934,48.0448,48.0853,159839.0
2017-12-08 13:40:00,59.41,59.41,59.33,59.39,155753.0,48.0853,48.0853,48.0206,48.0691,155753.0
2017-12-08 13:45:00,59.38,59.41,59.36,59.38,92402.0,48.061,48.0853,48.0448,48.061,92402.0
2017-12-08 13:50:00,59.38,59.41,59.37,59.39,79018.0,48.061,48.0853,48.0529,48.0691,79018.0
2017-12-08 13:55:00,59.39,59.41,59.37,59.41,92971.0,48.0691,48.0853,48.0529,48.0853,92971.0
2017-12-08 14:00:00,59.41,59.43,59.37,59.4,109393.0,48.0853,48.1015,48.0529,48.0772,109393.0
2017-12-08 14:05:00,59.4,59.41,59.33,59.35,203513.0,48.0772,48.0853,48.0206,48.0367,203513.0
2017-12-08 14:10:00,59.34,59.35,59.24,59.26,211389.0,48.0287,48.0367,47.9477,47.9639,211389.0
2017-12-08 14:15:00,59.25,59.27,59.21,59.25,95798.0,47.9558,47.972,47.9234,47.9558,95798.0
2017-12-08 14:20:00,59.25,59.27,59.21,59.25,88126.0,47.9558,47.972,47.9234,47.9558,88126.0
2017-12-08 14:25:00,59.26,59.28,59.21,59.22,165138.0,47.9639,47.9801,47.9234,47.9315,165138.0
2017-12-08 14:30:00,59.23,59.27,59.16,59.22,240238.0,47.9396,47.972,47.883,47.9315,240238.0
2017-12-08 14:35:00,59.22,59.22,59.18,59.22,109853.0,47.9315,47.9315,47.8992,47.9315,109853.0
2017-12-08 14:40:00,59.22,59.26,59.18,59.2,101977.0,47.9315,47.9639,47.8992,47.9153,101977.0
2017-12-08 14:45:00,59.2,59.21,59.16,59.18,212931.0,47.9153,47.9234,47.883,47.8992,212931.0
2017-12-08 14:50:00,59.17,59.28,59.14,59.24,169607.0,47.8911,47.9801,47.8668,47.9477,169607.0
2017-12-08 14:55:00,59.24,59.27,59.2,59.27,93803.0,47.9477,47.972,47.9153,47.972,93803.0
2017-12-08 15:00:00,59.27,59.29,59.25,59.28,110354.0,47.972,47.9882,47.9558,47.9801,110354.0
2017-12-08 15:05:00,59.29,59.31,59.24,59.25,211725.0,47.9882,48.0044,47.9477,47.9558,211725.0
2017-12-08 15:10:00,59.26,59.27,59.22,59.24,134286.0,47.9639,47.972,47.9315,47.9477,134286.0
2017-12-08 15:15:00,59.24,59.25,59.18,59.21,114082.0,47.9477,47.9558,47.8992,47.9234,114082.0
2017-12-08 15:20:00,59.21,59.25,59.17,59.25,125353.0,47.9234,47.9558,47.8911,47.9558,125353.0
2017-12-08 15:25:00,59.25,59.26,59.21,59.23,175670.0,47.9558,47.9639,47.9234,47.9396,175670.0
2017-12-08 15:30:00,59.23,59.32,59.23,59.29,183123.0,47.9396,48.0125,47.9396,47.9882,183123.0
2017-12-08 15:35:00,59.29,59.31,59.24,59.25,228205.0,47.9882,48.0044,47.9477,47.9558,228205.0
2017-12-08 15:40:00,59.25,59.27,59.23,59.23,257799.0,47.9558,47.972,47.9396,47.9396,257799.0
2017-12-08 15:45:00,59.23,59.27,59.22,59.25,307599.0,47.9396,47.972,47.9315,47.9558,307599.0
2017-12-08 15:50:00,59.25,59.3,59.23,59.24,405704.0,47.9558,47.9963,47.9396,47.9477,405704.0
2017-12-08 15:55:00,59.24,59.31,59.23,59.31,814916.0,47.9477,48.0044,47.9396,48.0044,814916.0
2017-12-11 09:30:00,59.27,59.3,59.05,59.18,561074.0,47.972,47.9963,47.7939,47.8992,561074.0
2017-12-11 09:35:00,59.18,59.25,58.91,58.92,281892.0,47.8992,47.9558,47.6806,47.6887,281892.0
2017-12-11 09:40:00,58.92,59.02,58.89,58.96,252725.0,47.6887,47.7697,47.6644,47.7211,252725.0
2017-12-11 09:45:00,58.96,59.18,58.93,59.17,335993.0,47.7211,47.8992,47.6968,47.8911,335993.0
2017-12-11 09:50:00,59.17,59.24,59.09,59.17,185530.0,47.8911,47.9477,47.8263,47.8911,185530.0
2017-12-11 09:55:00,59.17,59.3,59.14,59.28,184956.0,47.8911,47.9963,47.8668,47.9801,184956.0
2017-12-11 10:00:00,59.28,59.29,59.17,59.21,154888.0,47.9801,47.9882,47.8911,47.9234,154888.0
2017-12-11 10:05:00,59.2,59.2,59.1,59.18,117835.0,47.9153,47.9153,47.8344,47.8992,117835.0
2017-12-11 10:10:00,59.17,59.19,59.08,59.09,124772.0,47.8911,47.9072,47.8182,47.8263,124772.0
2017-12-11 10:15:00,59.08,59.08,58.97,59.01,151376.0,47.8182,47.8182,47.7292,47.7616,151376.0
2017-12-11 10:20:00,59.0,59.02,58.9,58.95,163575.0,47.7535,47.7697,47.6725,47.713,163575.0
2017-12-11 10:25:00,58.94,59.08,58.91,58.98,157576.0,47.7049,47.8182,47.6806,47.7373,157576.0
2017-12-11 10:30:00,58.99,58.99,58.87,58.95,140893.0,47.7454,47.7454,47.6482,47.713,140893.0
2017-12-11 10:35:00,58.95,59.02,58.93,59.01,129697.0,47.713,47.7697,47.6968,47.7616,129697.0
2017-12-11 10:40:00,59.01,59.06,59.0,59.03,118106.0,47.7616,47.802,47.7535,47.7777,118106.0
2017-12-11 10:45:00,59.03,59.07,59.02,59.04,85811.0,47.7777,47.8101,47.7697,47.7858,85811.0
2017-12-11 10:50:00,59.05,59.12,59.0,59.11,118194.0,47.7939,47.8506,47.7535,47.8425,118194.0
2017-12-11 10:55:00,59.11,59.13,58.95,58.95,203278.0,47.8425,47.8587,47.713,47.713,203278.0
2017-12-11 11:00:00,58.96,58.98,58.89,58.92,249303.0,47.7211,47.7373,47.6644,47.6887,249303.0
2017-12-11 11:05:00,58.91,58.94,58.84,58.85,115345.0,47.6806,47.7049,47.624,47.6321,115345.0
2017-12-11 11:10:00,58.85,58.88,58.75,58.78,255548.0,47.6321,47.6563,47.5511,47.5754,255548.0
2017-12-11 11:15:00,58.79,58.83,58.74,58.8,304432.0,47.5835,47.6159,47.543,47.5916,304432.0
2017-12-11 11:20:00,58.8,58.82,58.74,58.82,157007.0,47.5916,47.6078,47.543,47.6078,157007.0
2017-12-11 11:25:00,58.82,58.91,58.82,58.87,165144.0,47.6078,47.6806,47.6078,47.6482,165144.0
2017-12-11 11:30:00,58.87,58.87,58.76,58.81,114969.0,47.6482,47.6482,47.5592,47.5997,114969.0
2017-12-11 11:35:00,58.8,58.82,58.79,58.8,92785.0,47.5916,47.6078,47.5835,47.5916,92785.0
2017-12-11 11:40:00,58.79,58.82,58.73,58.74,60932.0,47.5835,47.6078,47.5349,47.543,60932.0
2017-12-11 11:45:00,58.75,58.76,58.62,58.65,156311.0,47.5511,47.5592,47.4459,47.4702,156311.0
2017-12-11 11:50:00,58.64,58.74,58.64,58.72,177952.0,47.4621,47.543,47.4621,47.5268,177952.0
2017-12-11 11:55:00,58.72,58.75,58.68,58.69,143988.0,47.5268,47.5511,47.4945,47.5026,143988.0
2017-12-11 12:00:00,58.69,58.71,58.66,58.67,83526.0,47.5026,47.5187,47.4783,47.4864,83526.0
2017-12-11 12:05:00,58.67,58.7,58.66,58.68,110414.0,47.4864,47.5107,47.4783,47.4945,110414.0
2017-12-11 12:10:00,58.68,58.75,58.67,58.74,106770.0,47.4945,47.5511,47.4864,47.543,106770.0
2017-12-11 12:15:00,58.74,58.77,58.73,58.75,79232.0,47.543,47.5673,47.5349,47.5511,79232.0
2017-12-11 12:20:00,58.76,58.79,58.71,58.76,104240.0,47.5592,47.5835,47.5187,47.5592,104240.0
2017-12-11 12:25:00,58.76,58.79,58.76,58.77,82301.0,47.5592,47.5835,47.5592,47.5673,82301.0
2017-12-11 12:30:00,58.76,58.78,58.74,58.78,93579.0,47.5592,47.5754,47.543,47.5754,93579.0
2017-12-11 12:35:00,58.77,58.8,58.77,58.79,71933.0,47.5673,47.5916,47.5673,47.5835,71933.0
2017-12-11 12:40:00,58.8,58.83,58.78,58.82,126312.0,47.5916,47.6159,47.5754,47.6078,126312.0
2017-12-11 12:45:00,58.83,58.83,58.78,58.79,77243.0,47.6159,47.6159,47.5754,47.5835,77243.0
2017-12-11 12:50:00,58.79,58.82,58.75,58.82,119111.0,47.5835,47.6078,47.5511,47.6078,119111.0
2017-12-11 12:55:00,58.82,58.83,58.79,58.8,117861.0,47.6078,47.6159,47.5835,47.5916,117861.0
2017-12-11 13:00:00,58.8,58.85,58.78,58.81,98923.0,47.5916,47.6321,47.5754,47.5997,98923.0
2017-12-11 13:05:00,58.8,58.92,58.8,58.89,106477.0,47.5916,47.6887,47.5916,47.6644,106477.0
2017-12-11 13:10:00,58.89,58.92,58.84,58.92,85280.0,47.6644,47.6887,47.624,47.6887,85280.0
2017-12-11 13:15:00,58.92,58.96,58.89,58.96,113663.0,47.6887,47.7211,47.6644,47.7211,113663.0
2017-12-11 13:20:00,58.95,58.98,58.92,58.94,41723.0,47.713,47.7373,47.6887,47.7049,41723.0
2017-12-11 13:25:00,58.94,58.95,58.91,58.92,42161.0,47.7049,47.713,47.6806,47.6887,42161.0
2017-12-11 13:30:00,58.92,58.98,58.9,58.98,90856.0,47.6887,47.7373,47.6725,47.7373,90856.0
2017-12-11 13:35:00,58.98,59.0,58.95,58.97,51337.0,47.7373,47.7535,47.713,47.7292,51337.0
2017-12-11 13:40:00,58.98,58.98,58.94,58.96,48984.0,47.7373,47.7373,47.7049,47.7211,48984.0
2017-12-11 13:45:00,58.95,59.01,58.95,58.98,108790.0,47.713,47.7616,47.713,47.7373,108790.0
2017-12-11 13:50:00,58.97,58.98,58.91,58.92,114194.0,47.7292,47.7373,47.6806,47.6887,114194.0
2017-12-11 13:55:00,58.93,58.97,58.92,58.93,64026.0,47.6968,47.7292,47.6887,47.6968,64026.0
2017-12-11 14:00:00,58.94,58.95,58.87,58.93,132790.0,47.7049,47.713,47.6482,47.6968,132790.0
2017-12-11 14:05:00,58.92,58.95,58.91,58.94,40735.0,47.6887,47.713,47.6806,47.7049,40735.0
2017-12-11 14:10:00,58.94,58.96,58.91,58.94,63904.0,47.7049,47.7211,47.6806,47.7049,63904.0
2017-12-11 14:15:00,58.94,58.98,58.94,58.97,57461.0,47.7049,47.7373,47.7049,47.7292,57461.0
2017-12-11 14:20:00,58.97,58.97,58.93,58.95,77546.0,47.7292,47.7292,47.6968,47.713,77546.0
2017-12-11 14:25:00,58.95,58.99,58.94,58.97,78883.0,47.713,47.7454,47.7049,47.7292,78883.0
2017-12-11 14:30:00,58.97,58.99,58.94,58.94,114774.0,47.7292,47.7454,47.7049,47.7049,114774.0
2017-12-11 14:35:00,58.95,58.96,58.91,58.92,57319.0,47.713,47.7211,47.6806,47.6887,57319.0
2017-12-11 14:40:00,58.92,58.94,58.91,58.93,85901.0,47.6887,47.7049,47.6806,47.6968,85901.0
2017-12-11 14:45:00,58.93,58.95,58.92,58.95,52020.0,47.6968,47.713,47.6887,47.713,52020.0
2017-12-11 14:50:00,58.95,58.97,58.93,58.95,77514.0,47.713,47.7292,47.6968,47.713,77514.0
2017-12-11 14:55:00,58.95,58.96,58.91,58.92,73181.0,47.713,47.7211,47.6806,47.6887,73181.0
2017-12-11 15:00:00,58.92,58.96,58.91,58.95,126974.0,47.6887,47.7211,47.6806,47.713,126974.0
2017-12-11 15:05:00,58.95,58.98,58.94,58.96,42384.0,47.713,47.7373,47.7049,47.7211,42384.0
2017-12-11 15:10:00,58.96,58.96,58.93,58.95,133594.0,47.7211,47.7211,47.6968,47.713,133594.0
2017-12-11 15:15:00,58.95,58.96,58.91,58.92,195593.0,47.713,47.7211,47.6806,47.6887,195593.0
2017-12-11 15:20:00,58.92,58.92,58.86,58.87,108010.0,47.6887,47.6887,47.6402,47.6482,108010.0
2017-12-11 15:25:00,58.87,58.87,58.82,58.83,151110.0,47.6482,47.6482,47.6078,47.6159,151110.0
2017-12-11 15:30:00,58.83,58.85,58.75,58.77,151227.0,47.6159,47.6321,47.5511,47.5673,151227.0
2017-12-11 15:35:00,58.76,58.77,58.71,58.73,205680.0,47.5592,47.5673,47.5187,47.5349,205680.0
2017-12-11 15:40:00,58.73,58.76,58.72,58.74,216747.0,47.5349,47.5592,47.5268,47.543,216747.0
2017-12-11 15:45:00,58.75,58.83,58.74,58.81,309313.0,47.5511,47.6159,47.543,47.5997,309313.0
2017-12-11 15:50:00,58.81,58.86,58.79,58.82,307760.0,47.5997,47.6402,47.5835,47.6078,307760.0
2017-12-11 15:55:00,58.83,58.9,58.82,58.87,657637.0,47.6159,47.6725,47.6078,47.6482,657637.0
2017-12-12 09:30:00,58.71,59.03,58.71,58.99,461090.0,47.5187,47.7777,47.5187,47.7454,461090.0
2017-12-12 09:35:00,59.0,59.01,58.86,58.95,219675.0,47.7535,47.7616,47.6402,47.713,219675.0
2017-12-12 09:40:00,58.95,59.08,58.95,59.0,309703.0,47.713,47.8182,47.713,47.7535,309703.0
2017-12-12 09:45:00,59.01,59.12,58.99,59.0,302818.0,47.7616,47.8506,47.7454,47.7535,302818.0
2017-12-12 09:50:00,59.0,59.15,58.99,59.12,234583.0,47.7535,47.8749,47.7454,47.8506,234583.0
2017-12-12 09:55:00,59.12,59.26,59.11,59.17,212281.0,47.8506,47.9639,47.8425,47.8911,212281.0
2017-12-12 10:00:00,59.16,59.17,58.97,58.97,168641.0,47.883,47.8911,47.7292,47.7292,168641.0
2017-12-12 10:05:00,58.97,59.06,58.96,59.0,114344.0,47.7292,47.802,47.7211,47.7535,114344.0
2017-12-12 10:10:00,59.0,59.13,58.99,59.09,137609.0,47.7535,47.8587,47.7454,47.8263,137609.0
2017-12-12 10:15:00,59.09,59.21,59.07,59.21,101351.0,47.8263,47.9234,47.8101,47.9234,101351.0
2017-12-12 10:20:00,59.21,59.26,59.13,59.13,115617.0,47.9234,47.9639,47.8587,47.8587,115617.0
2017-12-12 10:25:00,59.14,59.16,59.1,59.14,100705.0,47.8668,47.883,47.8344,47.8668,100705.0
2017-12-12 10:30:00,59.14,59.25,59.09,59.24,167084.0,47.8668,47.9558,47.8263,47.9477,167084.0
2017-12-12 10:35:00,59.24,59.29,59.22,59.29,97346.0,47.9477,47.9882,47.9315,47.9882,97346.0
2017-12-12 10:40:00,59.29,59.31,59.25,59.3,145902.0,47.9882,48.0044,47.9558,47.9963,145902.0
2017-12-12 10:45:00,59.3,59.38,59.3,59.36,146100.0,47.9963,48.061,47.9963,48.0448,146100.0
2017-12-12 10:50:00,59.35,59.45,59.32,59.4,147134.0,48.0367,48.1177,48.0125,48.0772,147134.0
2017-12-12 10:55:00,59.4,59.44,59.34,59.38,120180.0,48.0772,48.1096,48.0287,48.061,120180.0
2017-12-12 11:00:00,59.38,59.43,59.31,59.32,134454.0,48.061,48.1015,48.0044,48.0125,134454.0
2017-12-12 11:05:00,59.32,59.42,59.32,59.42,89350.0,48.0125,48.0934,48.0125,48.0934,89350.0
2017-12-12 11:10:00,59.42,59.46,59.39,59.46,118155.0,48.0934,48.1258,48.0691,48.1258,118155.0
2017-12-12 11:15:00,59.46,59.57,59.45,59.54,168433.0,48.1258,48.2148,48.1177,48.1905,168433.0
2017-12-12 11:20:00,59.54,59.58,59.51,59.57,131958.0,48.1905,48.2229,48.1662,48.2148,131958.0
2017-12-12 11:25:00,59.58,59.71,59.57,59.64,181754.0,48.2229,48.3281,48.2148,48.2715,181754.0
2017-12-12 11:30:00,59.65,59.8,59.64,59.79,213083.0,48.2796,48.401,48.2715,48.3929,213083.0
2017-12-12 11:35:00,59.79,59.82,59.67,59.71,166403.0,48.3929,48.4172,48.2958,48.3281,166403.0
2017-12-12 11:40:00,59.71,59.85,59.7,59.85,135463.0,48.3281,48.4414,48.32,48.4414,135463.0
2017-12-12 11:45:00,59.85,59.87,59.78,59.82,135893.0,48.4414,48.4576,48.3848,48.4172,135893.0
2017-12-12 11:50:00,59.82,59.83,59.76,59.83,125311.0,48.4172,48.4253,48.3686,48.4253,125311.0
2017-12-12 11:55:00,59.82,59.83,59.76,59.8,120354.0,48.4172,48.4253,48.3686,48.401,120354.0
2017-12-12 12:00:00,59.79,59.86,59.79,59.85,113255.0,48.3929,48.4495,48.3929,48.4414,113255.0
2017-12-12 12:05:00,59.84,59.97,59.83,59.96,207594.0,48.4333,48.5386,48.4253,48.5305,207594.0
2017-12-12 12:10:00,59.96,59.98,59.94,59.98,205274.0,48.5305,48.5467,48.5143,48.5467,205274.0
2017-12-12 12:15:00,59.98,60.1,59.97,60.04,1167663.0,48.5467,48.6438,48.5386,48.5952,1167663.0
2017-12-12 12:20:00,60.04,60.06,60.0,60.05,171356.0,48.5952,48.6114,48.5628,48.6033,171356.0
2017-12-12 12:25:00,60.05,60.05,59.87,59.89,376894.0,48.6033,48.6033,48.4576,48.4738,376894.0
2017-12-12 12:30:00,59.89,59.96,59.86,59.92,439536.0,48.4738,48.5305,48.4495,48.4981,439536.0
2017-12-12 12:35:00,59.92,59.97,59.91,59.97,126856.0,48.4981,48.5386,48.49,48.5386,126856.0
2017-12-12 12:40:00,59.97,59.98,59.93,59.94,115190.0,48.5386,48.5467,48.5062,48.5143,115190.0
2017-12-12 12:45:00,59.94,59.94,59.89,59.89,80249.0,48.5143,48.5143,48.4738,48.4738,80249.0
2017-12-12 12:50:00,59.89,59.97,59.88,59.95,197272.0,48.4738,48.5386,48.4657,48.5224,197272.0
2017-12-12 12:55:00,59.96,59.97,59.93,59.97,147461.0,48.5305,48.5386,48.5062,48.5386,147461.0
2017-12-12 13:00:00,59.97,59.97,59.93,59.95,129452.0,48.5386,48.5386,48.5062,48.5224,129452.0
2017-12-12 13:05:00,59.95,60.02,59.94,60.0,324373.0,48.5224,48.579,48.5143,48.5628,324373.0
2017-12-12 13:10:00,60.0,60.01,59.96,59.97,153277.0,48.5628,48.5709,48.5305,48.5386,153277.0
2017-12-12 13:15:00,59.97,59.98,59.94,59.97,199520.0,48.5386,48.5467,48.5143,48.5386,199520.0
2017-12-12 13:20:00,59.98,59.98,59.95,59.96,113645.0,48.5467,48.5467,48.5224,48.5305,113645.0
2017-12-12 13:25:00,59.96,60.0,59.95,60.0,145965.0,48.5305,48.5628,48.5224,48.5628,145965.0
2017-12-12 13:30:00,60.0,60.0,59.97,59.97,146361.0,48.5628,48.5628,48.5386,48.5386,146361.0
2017-12-12 13:35:00,59.98,60.08,59.97,60.07,331281.0,48.5467,48.6276,48.5386,48.6195,331281.0
2017-12-12 13:40:00,60.07,60.09,60.04,60.05,357651.0,48.6195,48.6357,48.5952,48.6033,357651.0
2017-12-12 13:45:00,60.05,60.08,59.99,60.02,165886.0,48.6033,48.6276,48.5548,48.579,165886.0
2017-12-12 13:50:00,60.01,60.06,60.01,60.05,115012.0,48.5709,48.6114,48.5709,48.6033,115012.0
2017-12-12 13:55:00,60.05,60.05,60.02,60.03,78385.0,48.6033,48.6033,48.579,48.5871,78385.0
2017-12-12 14:00:00,60.03,60.08,59.99,60.06,257196.0,48.5871,48.6276,48.5548,48.6114,257196.0
2017-12-12 14:05:00,60.06,60.15,60.04,60.15,234707.0,48.6114,48.6843,48.5952,48.6843,234707.0
2017-12-12 14:10:00,60.14,60.18,60.11,60.17,150738.0,48.6762,48.7085,48.6519,48.7004,150738.0
2017-12-12 14:15:00,60.18,60.25,60.17,60.22,155162.0,48.7085,48.7652,48.7004,48.7409,155162.0
2017-12-12 14:20:00,60.22,60.23,60.19,60.2,111421.0,48.7409,48.749,48.7166,48.7247,111421.0
2017-12-12 14:25:00,60.2,60.3,60.19,60.29,225453.0,48.7247,48.8057,48.7166,48.7976,225453.0
2017-12-12 14:30:00,60.29,60.33,60.27,60.32,179927.0,48.7976,48.8299,48.7814,48.8218,179927.0
2017-12-12 14:35:00,60.33,60.33,60.26,60.28,215059.0,48.8299,48.8299,48.7733,48.7895,215059.0
2017-12-12 14:40:00,60.27,60.33,60.27,60.28,334965.0,48.7814,48.8299,48.7814,48.7895,334965.0
2017-12-12 14:45:00,60.27,60.28,60.2,60.26,232203.0,48.7814,48.7895,48.7247,48.7733,232203.0
2017-12-12 14:50:00,60.26,60.3,60.25,60.27,119671.0,48.7733,48.8057,48.7652,48.7814,119671.0
2017-12-12 14:55:00,60.27,60.29,60.26,60.28,117342.0,48.7814,48.7976,48.7733,48.7895,117342.0
2017-12-12 15:00:00,60.28,60.29,60.22,60.22,127195.0,48.7895,48.7976,48.7409,48.7409,127195.0
2017-12-12 15:05:00,60.22,60.23,60.12,60.13,221543.0,48.7409,48.749,48.66,48.6681,221543.0
2017-12-12 15:10:00,60.12,60.22,60.12,60.19,292702.0,48.66,48.7409,48.66,48.7166,292702.0
2017-12-12 15:15:00,60.2,60.25,60.19,60.25,158643.0,48.7247,48.7652,48.7166,48.7652,158643.0
2017-12-12 15:20:00,60.25,60.33,60.24,60.31,237781.0,48.7652,48.8299,48.7571,48.8138,237781.0
2017-12-12 15:25:00,60.31,60.4,60.31,60.4,246136.0,48.8138,48.8866,48.8138,48.8866,246136.0
2017-12-12 15:30:00,60.4,60.41,60.31,60.31,432207.0,48.8866,48.8947,48.8138,48.8138,432207.0
2017-12-12 15:35:00,60.32,60.32,60.26,60.27,313368.0,48.8218,48.8218,48.7733,48.7814,313368.0
2017-12-12 15:40:00,60.27,60.27,60.19,60.21,492377.0,48.7814,48.7814,48.7166,48.7328,492377.0
2017-12-12 15:45:00,60.2,60.56,60.15,60.42,1076947.0,48.7247,49.0161,48.6843,48.9028,1076947.0
2017-12-12 15:50:00,60.41,60.45,60.31,60.35,832407.0,48.8947,48.9271,48.8138,48.8461,832407.0
2017-12-12 15:55:00,60.34,60.45,60.28,60.35,1217358.0,48.838,48.9271,48.7895,48.8461,1217358.0
2017-12-13 09:30:00,60.31,60.31,60.02,60.15,417256.0,48.8138,48.8138,48.579,48.6843,417256.0
2017-12-13 09:35:00,60.16,60.21,59.98,60.09,353923.0,48.6923,48.7328,48.5467,48.6357,353923.0
2017-12-13 09:40:00,60.08,60.14,59.98,60.02,475442.0,48.6276,48.6762,48.5467,48.579,475442.0
2017-12-13 09:45:00,60.04,60.19,60.0,60.09,295040.0,48.5952,48.7166,48.5628,48.6357,295040.0
2017-12-13 09:50:00,60.1,60.25,60.08,60.24,210848.0,48.6438,48.7652,48.6276,48.7571,210848.0
2017-12-13 09:55:00,60.24,60.3,60.22,60.24,155175.0,48.7571,48.8057,48.7409,48.7571,155175.0
2017-12-13 10:00:00,60.25,60.28,60.2,60.22,151515.0,48.7652,48.7895,48.7247,48.7409,151515.0
2017-12-13 10:05:00,60.22,60.25,60.16,60.18,218766.0,48.7409,48.7652,48.6923,48.7085,218766.0
2017-12-13 10:10:00,60.18,60.33,60.16,60.32,148331.0,48.7085,48.8299,48.6923,48.8218,148331.0
2017-12-13 10:15:00,60.32,60.32,60.21,60.24,160408.0,48.8218,48.8218,48.7328,48.7571,160408.0
2017-12-13 10:20:00,60.25,60.25,60.15,60.19,136518.0,48.7652,48.7652,48.6843,48.7166,136518.0
2017-12-13 10:25:00,60.2,60.24,60.16,60.18,162122.0,48.7247,48.7571,48.6923,48.7085,162122.0
2017-12-13 10:30:00,60.18,60.23,60.08,60.19,313529.0,48.7085,48.749,48.6276,48.7166,313529.0
2017-12-13 10:35:00,60.18,60.27,60.18,60.21,158713.0,48.7085,48.7814,48.7085,48.7328,158713.0
2017-12-13 10:40:00,60.2,60.2,60.12,60.13,162782.0,48.7247,48.7247,48.66,48.6681,162782.0
2017-12-13 10:45:00,60.14,60.16,60.08,60.11,152979.0,48.6762,48.6923,48.6276,48.6519,152979.0
2017-12-13 10:50:00,60.11,60.22,60.09,60.22,126690.0,48.6519,48.7409,48.6357,48.7409,126690.0
2017-12-13 10:55:00,60.22,60.23,60.14,60.18,132286.0,48.7409,48.749,48.6762,48.7085,132286.0
2017-12-13 11:00:00,60.18,60.23,60.14,60.2,104338.0,48.7085,48.749,48.6762,48.7247,104338.0
2017-12-13 11:05:00,60.2,60.22,60.17,60.2,112995.0,48.7247,48.7409,48.7004,48.7247,112995.0
2017-12-13 11:10:00,60.2,60.23,60.17,60.18,142221.0,48.7247,48.749,48.7004,48.7085,142221.0
2017-12-13 11:15:00,60.18,60.19,60.16,60.17,108357.0,48.7085,48.7166,48.6923,48.7004,108357.0
2017-12-13 11:20:00,60.17,60.24,60.16,60.21,107314.0,48.7004,48.7571,48.6923,48.7328,107314.0
2017-12-13 11:25:00,60.21,60.22,60.13,60.2,130149.0,48.7328,48.7409,48.6681,48.7247,130149.0
2017-12-13 11:30:00,60.2,60.22,60.18,60.2,80871.0,48.7247,48.7409,48.7085,48.7247,80871.0
2017-12-13 11:35:00,60.2,60.23,60.17,60.18,72132.0,48.7247,48.749,48.7004,48.7085,72132.0
2017-12-13 11:40:00,60.17,60.19,60.14,60.15,67160.0,48.7004,48.7166,48.6762,48.6843,67160.0
2017-12-13 11:45:00,60.15,60.31,60.14,60.3,114177.0,48.6843,48.8138,48.6762,48.8057,114177.0
2017-12-13 11:50:00,60.3,60.43,60.25,60.41,164686.0,48.8057,48.9109,48.7652,48.8947,164686.0
2017-12-13 11:55:00,60.41,60.43,60.32,60.36,126849.0,48.8947,48.9109,48.8218,48.8542,126849.0
2017-12-13 12:00:00,60.35,60.37,60.24,60.24,132037.0,48.8461,48.8623,48.7571,48.7571,132037.0
2017-12-13 12:05:00,60.24,60.32,60.23,60.29,118966.0,48.7571,48.8218,48.749,48.7976,118966.0
2017-12-13 12:10:00,60.28,60.36,60.28,60.33,103050.0,48.7895,48.8542,48.7895,48.8299,103050.0
2017-12-13 12:15:00,60.33,60.34,60.27,60.33,80297.0,48.8299,48.838,48.7814,48.8299,80297.0
2017-12-13 12:20:00,60.33,60.38,60.33,60.37,76804.0,48.8299,48.8704,48.8299,48.8623,76804.0
2017-12-13 12:25:00,60.37,60.38,60.25,60.27,83098.0,48.8623,48.8704,48.7652,48.7814,83098.0
2017-12-13 12:30:00,60.28,60.3,60.24,60.26,90801.0,48.7895,48.8057,48.7571,48.7733,90801.0
2017-12-13 12:35:00,60.26,60.28,60.18,60.2,118382.0,48.7733,48.7895,48.7085,48.7247,118382.0
2017-12-13 12:40:00,60.2,60.28,60.19,60.28,121255.0,48.7247,48.7895,48.7166,48.7895,121255.0
2017-12-13 12:45:00,60.27,60.3,60.24,60.26,101947.0,48.7814,48.8057,48.7571,48.7733,101947.0
2017-12-13 12:50:00,60.26,60.28,60.2,60.21,74278.0,48.7733,48.7895,48.7247,48.7328,74278.0
2017-12-13 12:55:00,60.2,60.23,60.19,60.22,75187.0,48.7247,48.749,48.7166,48.7409,75187.0
2017-12-13 13:00:00,60.22,60.22,60.18,60.19,81153.0,48.7409,48.7409,48.7085,48.7166,81153.0
2017-12-13 13:05:00,60.2,60.24,60.18,60.22,77839.0,48.7247,48.7571,48.7085,48.7409,77839.0
2017-12-13 13:10:00,60.23,60.24,60.17,60.23,55511.0,48.749,48.7571,48.7004,48.749,55511.0
2017-12-13 13:15:00,60.23,60.25,60.2,60.23,49635.0,48.749,48.7652,48.7247,48.749,49635.0
2017-12-13 13:20:00,60.23,60.26,60.2,60.23,77274.0,48.749,48.7733,48.7247,48.749,77274.0
2017-12-13 13:25:00,60.24,60.26,60.21,60.26,65935.0,48.7571,48.7733,48.7328,48.7733,65935.0
2017-12-13 13:30:00,60.26,60.28,60.15,60.17,113543.0,48.7733,48.7895,48.6843,48.7004,113543.0
2017-12-13 13:35:00,60.16,60.21,60.15,60.21,85178.0,48.6923,48.7328,48.6843,48.7328,85178.0
2017-12-13 13:40:00,60.21,60.24,60.2,60.23,74227.0,48.7328,48.7571,48.7247,48.749,74227.0
2017-12-13 13:45:00,60.24,60.3,60.23,60.26,59201.0,48.7571,48.8057,48.749,48.7733,59201.0
2017-12-13 13:50:00,60.25,60.28,60.24,60.28,75906.0,48.7652,48.7895,48.7571,48.7895,75906.0
2017-12-13 13:55:00,60.27,60.36,60.24,60.35,85013.0,48.7814,48.8542,48.7571,48.8461,85013.0
2017-12-13 14:00:00,60.35,60.5,60.08,60.28,261487.0,48.8461,48.9675,48.6276,48.7895,261487.0
2017-12-13 14:05:00,60.28,60.31,60.2,60.26,119194.0,48.7895,48.8138,48.7247,48.7733,119194.0
2017-12-13 14:10:00,60.26,60.29,60.0,60.1,294784.0,48.7733,48.7976,48.5628,48.6438,294784.0
2017-12-13 14:15:00,60.1,60.17,60.0,60.13,131071.0,48.6438,48.7004,48.5628,48.6681,131071.0
2017-12-13 14:20:00,60.12,60.13,59.95,60.06,382609.0,48.66,48.6681,48.5224,48.6114,382609.0
2017-12-13 14:25:00,60.05,60.07,59.99,60.01,121201.0,48.6033,48.6195,48.5548,48.5709,121201.0
2017-12-13 14:30:00,60.01,60.17,59.99,60.14,158413.0,48.5709,48.7004,48.5548,48.6762,158413.0
2017-12-13 14:35:00,60.14,60.19,60.09,60.15,125791.0,48.6762,48.7166,48.6357,48.6843,125791.0
2017-12-13 14:40:00,60.15,60.15,60.04,60.05,140009.0,48.6843,48.6843,48.5952,48.6033,140009.0
2017-12-13 14:45:00,60.05,60.07,60.03,60.06,117041.0,48.6033,48.6195,48.5871,48.6114,117041.0
2017-12-13 14:50:00,60.05,60.11,59.98,59.99,198865.0,48.6033,48.6519,48.5467,48.5548,198865.0
2017-12-13 14:55:00,59.99,60.03,59.98,60.0,411248.0,48.5548,48.5871,48.5467,48.5628,411248.0
2017-12-13 15:00:00,60.01,60.04,59.99,60.01,178719.0,48.5709,48.5952,48.5548,48.5709,178719.0
2017-12-13 15:05:00,60.01,60.04,59.99,59.99,195255.0,48.5709,48.5952,48.5548,48.5548,195255.0
2017-12-13 15:10:00,59.99,60.07,59.99,60.01,162665.0,48.5548,48.6195,48.5548,48.5709,162665.0
2017-12-13 15:15:00,60.01,60.03,59.99,60.01,107961.0,48.5709,48.5871,48.5548,48.5709,107961.0
2017-12-13 15:20:00,60.01,60.07,59.98,59.98,128383.0,48.5709,48.6195,48.5467,48.5467,128383.0
2017-12-13 15:25:00,59.98,60.0,59.79,59.82,303473.0,48.5467,48.5628,48.3929,48.4172,303473.0
2017-12-13 15:30:00,59.82,59.91,59.81,59.91,190351.0,48.4172,48.49,48.4091,48.49,190351.0
2017-12-13 15:35:00,59.91,59.92,59.81,59.82,134806.0,48.49,48.4981,48.4091,48.4172,134806.0
2017-12-13 15:40:00,59.82,59.82,59.7,59.7,175395.0,48.4172,48.4172,48.32,48.32,175395.0
2017-12-13 15:45:00,59.7,59.76,59.65,59.65,355464.0,48.32,48.3686,48.2796,48.2796,355464.0
2017-12-13 15:50:00,59.65,59.65,59.47,59.49,590917.0,48.2796,48.2796,48.1339,48.1501,590917.0
2017-12-13 15:55:00,59.48,59.54,59.38,59.42,1543216.0,48.142,48.1905,48.061,48.0934,1543216.0
2017-12-14 09:30:00,59.55,59.8,59.45,59.77,464768.0,48.1986,48.401,48.1177,48.3767,464768.0
2017-12-14 09:35:00,59.78,59.88,59.67,59.7,218667.0,48.3848,48.4657,48.2958,48.32,218667.0
2017-12-14 09:40:00,59.7,59.72,59.55,59.6,101967.0,48.32,48.3362,48.1986,48.2391,101967.0
2017-12-14 09:45:00,59.6,59.6,59.51,59.57,225916.0,48.2391,48.2391,48.1662,48.2148,225916.0
2017-12-14 09:50:00,59.58,59.73,59.58,59.72,177437.0,48.2229,48.3443,48.2229,48.3362,177437.0
2017-12-14 09:55:00,59.72,59.76,59.66,59.73,136502.0,48.3362,48.3686,48.2877,48.3443,136502.0
2017-12-14 10:00:00,59.72,59.77,59.65,59.74,96078.0,48.3362,48.3767,48.2796,48.3524,96078.0
2017-12-14 10:05:00,59.74,59.87,59.74,59.86,108881.0,48.3524,48.4576,48.3524,48.4495,108881.0
2017-12-14 10:10:00,59.86,59.99,59.83,59.98,186488.0,48.4495,48.5548,48.4253,48.5467,186488.0
2017-12-14 10:15:00,59.98,59.99,59.88,59.92,159985.0,48.5467,48.5548,48.4657,48.4981,159985.0
2017-12-14 10:20:00,59.92,59.92,59.82,59.9,125905.0,48.4981,48.4981,48.4172,48.4819,125905.0
2017-12-14 10:25:00,59.9,59.93,59.66,59.72,132282.0,48.4819,48.5062,48.2877,48.3362,132282.0
2017-12-14 10:30:00,59.73,59.76,59.7,59.74,90600.0,48.3443,48.3686,48.32,48.3524,90600.0
2017-12-14 10:35:00,59.73,59.81,59.71,59.78,95473.0,48.3443,48.4091,48.3281,48.3848,95473.0
2017-12-14 10:40:00,59.78,59.82,59.75,59.8,190030.0,48.3848,48.4172,48.3605,48.401,190030.0
2017-12-14 10:45:00,59.8,59.84,59.78,59.84,110875.0,48.401,48.4333,48.3848,48.4333,110875.0
2017-12-14 10:50:00,59.83,59.84,59.79,59.81,134648.0,48.4253,48.4333,48.3929,48.4091,134648.0
2017-12-14 10:55:00,59.81,59.84,59.74,59.76,230479.0,48.4091,48.4333,48.3524,48.3686,230479.0
2017-12-14 11:00:00,59.76,59.76,59.57,59.58,70238.0,48.3686,48.3686,48.2148,48.2229,70238.0
2017-12-14 11:05:00,59.57,59.69,59.56,59.65,120573.0,48.2148,48.3119,48.2067,48.2796,120573.0
2017-12-14 11:10:00,59.65,59.67,59.62,59.62,82259.0,48.2796,48.2958,48.2553,48.2553,82259.0
2017-12-14 11:15:00,59.61,59.62,59.48,59.48,167044.0,48.2472,48.2553,48.142,48.142,167044.0
2017-12-14 11:20:00,59.49,59.56,59.44,59.54,144058.0,48.1501,48.2067,48.1096,48.1905,144058.0
2017-12-14 11:25:00,59.53,59.61,59.52,59.59,79095.0,48.1824,48.2472,48.1743,48.231,79095.0
2017-12-14 11:30:00,59.6,59.62,59.57,59.59,125751.0,48.2391,48.2553,48.2148,48.231,125751.0
2017-12-14 11:35:00,59.58,59.59,59.5,59.52,84900.0,48.2229,48.231,48.1582,48.1743,84900.0
2017-12-14 11:40:00,59.52,59.61,59.5,59.6,130846.0,48.1743,48.2472,48.1582,48.2391,130846.0
2017-12-14 11:45:00,59.6,59.61,59.53,59.53,113854.0,48.2391,48.2472,48.1824,48.1824,113854.0
2017-12-14 11:50:00,59.54,59.62,59.51,59.62,102339.0,48.1905,48.2553,48.1662,48.2553,102339.0
2017-12-14 11:55:00,59.62,59.62,59.56,59.59,95598.0,48.2553,48.2553,48.2067,48.231,95598.0
2017-12-14 12:00:00,59.58,59.59,59.55,59.57,48548.0,48.2229,48.231,48.1986,48.2148,48548.0
2017-12-14 12:05:00,59.56,59.56,59.5,59.55,86373.0,48.2067,48.2067,48.1582,48.1986,86373.0
2017-12-14 12:10:00,59.54,59.55,59.5,59.52,120203.0,48.1905,48.1986,48.1582,48.1743,120203.0
2017-12-14 12:15:00,59.52,59.53,59.46,59.47,46000.0,48.1743,48.1824,48.1258,48.1339,46000.0
2017-12-14 12:20:00,59.48,59.49,59.42,59.44,68374.0,48.142,48.1501,48.0934,48.1096,68374.0
2017-12-14 12:25:00,59.44,59.47,59.42,59.42,64444.0,48.1096,48.1339,48.0934,48.0934,64444.0
2017-12-14 12:30:00,59.41,59.46,59.4,59.45,379631.0,48.0853,48.1258,48.0772,48.1177,379631.0
2017-12-14 12:35:00,59.45,59.48,59.45,59.47,60434.0,48.1177,48.142,48.1177,48.1339,60434.0
2017-12-14 12:40:00,59.47,59.58,59.46,59.56,82548.0,48.1339,48.2229,48.1258,48.2067,82548.0
2017-12-14 12:45:00,59.56,59.57,59.52,59.53,70801.0,48.2067,48.2148,48.1743,48.1824,70801.0
2017-12-14 12:50:00,59.54,59.63,59.51,59.61,262647.0,48.1905,48.2634,48.1662,48.2472,262647.0
2017-12-14 12:55:00,59.6,59.64,59.57,59.63,144718.0,48.2391,48.2715,48.2148,48.2634,144718.0
2017-12-14 13:00:00,59.62,59.63,59.58,59.59,105018.0,48.2553,48.2634,48.2229,48.231,105018.0
2017-12-14 13:05:00,59.59,59.62,59.58,59.6,61079.0,48.231,48.2553,48.2229,48.2391,61079.0
2017-12-14 13:10:00,59.59,59.61,59.57,59.59,98202.0,48.231,48.2472,48.2148,48.231,98202.0
2017-12-14 13:15:00,59.59,59.65,59.58,59.6,95983.0,48.231,48.2796,48.2229,48.2391,95983.0
2017-12-14 13:20:00,59.59,59.64,59.59,59.62,103886.0,48.231,48.2715,48.231,48.2553,103886.0
2017-12-14 13:25:00,59.62,59.67,59.61,59.67,208552.0,48.2553,48.2958,48.2472,48.2958,208552.0
2017-12-14 13:30:00,59.67,59.68,59.63,59.65,88368.0,48.2958,48.3038,48.2634,48.2796,88368.0
2017-12-14 13:35:00,59.66,59.69,59.64,59.67,113336.0,48.2877,48.3119,48.2715,48.2958,113336.0
2017-12-14 13:40:00,59.67,59.72,59.65,59.72,125663.0,48.2958,48.3362,48.2796,48.3362,125663.0
2017-12-14 13:45:00,59.72,59.75,59.66,59.68,107508.0,48.3362,48.3605,48.2877,48.3038,107508.0
2017-12-14 13:50:00,59.68,59.69,59.64,59.65,79632.0,48.3038,48.3119,48.2715,48.2796,79632.0
2017-12-14 13:55:00,59.65,59.7,59.64,59.64,189060.0,48.2796,48.32,48.2715,48.2715,189060.0
2017-12-14 14:00:00,59.65,59.69,59.62,59.66,196061.0,48.2796,48.3119,48.2553,48.2877,196061.0
2017-12-14 14:05:00,59.65,59.71,59.63,59.67,100699.0,48.2796,48.3281,48.2634,48.2958,100699.0
2017-12-14 14:10:00,59.67,59.68,59.57,59.57,175134.0,48.2958,48.3038,48.2148,48.2148,175134.0
2017-12-14 14:15:00,59.57,59.6,59.54,59.56,108073.0,48.2148,48.2391,48.1905,48.2067,108073.0
2017-12-14 14:20:00,59.57,59.59,59.44,59.45,237766.0,48.2148,48.231,48.1096,48.1177,237766.0
2017-12-14 14:25:00,59.45,59.5,59.35,59.36,234339.0,48.1177,48.1582,48.0367,48.0448,234339.0
2017-12-14 14:30:00,59.37,59.48,59.34,59.43,192198.0,48.0529,48.142,48.0287,48.1015,192198.0
2017-12-14 14:35:00,59.42,59.45,59.38,59.4,76049.0,48.0934,48.1177,48.061,48.0772,76049.0
2017-12-14 14:40:00,59.41,59.42,59.33,59.39,105694.0,48.0853,48.0934,48.0206,48.0691,105694.0
2017-12-14 14:45:00,59.4,59.42,59.38,59.41,97486.0,48.0772,48.0934,48.061,48.0853,97486.0
2017-12-14 14:50:00,59.41,59.47,59.4,59.41,83013.0,48.0853,48.1339,48.0772,48.0853,83013.0
2017-12-14 14:55:00,59.41,59.5,59.4,59.46,84491.0,48.0853,48.1582,48.0772,48.1258,84491.0
2017-12-14 15:00:00,59.46,59.48,59.41,59.45,124437.0,48.1258,48.142,48.0853,48.1177,124437.0
2017-12-14 15:05:00,59.45,59.5,59.44,59.48,79146.0,48.1177,48.1582,48.1096,48.142,79146.0
2017-12-14 15:10:00,59.48,59.53,59.47,59.49,103599.0,48.142,48.1824,48.1339,48.1501,103599.0
2017-12-14 15:15:00,59.49,59.5,59.38,59.38,99834.0,48.1501,48.1582,48.061,48.061,99834.0
2017-12-14 15:20:00,59.39,59.39,59.29,59.3,184810.0,48.0691,48.0691,47.9882,47.9963,184810.0
2017-12-14 15:25:00,59.3,59.4,59.29,59.35,150851.0,47.9963,48.0772,47.9882,48.0367,150851.0
2017-12-14 15:30:00,59.35,59.48,59.35,59.44,128913.0,48.0367,48.142,48.0367,48.1096,128913.0
2017-12-14 15:35:00,59.44,59.56,59.44,59.51,201203.0,48.1096,48.2067,48.1096,48.1662,201203.0
2017-12-14 15:40:00,59.51,59.55,59.45,59.45,183340.0,48.1662,48.1986,48.1177,48.1177,183340.0
2017-12-14 15:45:00,59.45,59.46,59.38,59.38,257864.0,48.1177,48.1258,48.061,48.061,257864.0
2017-12-14 15:50:00,59.38,59.39,59.22,59.27,457463.0,48.061,48.0691,47.9315,47.972,457463.0
2017-12-14 15:55:00,59.27,59.32,59.21,59.23,1075861.0,47.972,48.0125,47.9234,47.9396,1075861.0
2017-12-15 09:30:00,59.45,59.67,59.35,59.55,4924705.0,48.1177,48.2958,48.0367,48.1986,4924705.0
2017-12-15 09:35:00,59.55,59.57,59.5,59.53,444562.0,48.1986,48.2148,48.1582,48.1824,444562.0
2017-12-15 09:40:00,59.53,59.59,59.48,59.56,164073.0,48.1824,48.231,48.142,48.2067,164073.0
2017-12-15 09:45:00,59.56,59.6,59.4,59.49,221255.0,48.2067,48.2391,48.0772,48.1501,221255.0
2017-12-15 09:50:00,59.48,59.6,59.47,59.55,157333.0,48.142,48.2391,48.1339,48.1986,157333.0
2017-12-15 09:55:00,59.56,59.59,59.48,59.59,117674.0,48.2067,48.231,48.142,48.231,117674.0
2017-12-15 10:00:00,59.58,59.88,59.58,59.85,250381.0,48.2229,48.4657,48.2229,48.4414,250381.0
2017-12-15 10:05:00,59.85,59.89,59.8,59.82,226663.0,48.4414,48.4738,48.401,48.4172,226663.0
2017-12-15 10:10:00,59.82,59.83,59.72,59.75,134463.0,48.4172,48.4253,48.3362,48.3605,134463.0
2017-12-15 10:15:00,59.73,59.9,59.73,59.8,517180.0,48.3443,48.4819,48.3443,48.401,517180.0
2017-12-15 10:20:00,59.8,59.84,59.76,59.78,225970.0,48.401,48.4333,48.3686,48.3848,225970.0
2017-12-15 10:25:00,59.79,59.87,59.74,59.87,458296.0,48.3929,48.4576,48.3524,48.4576,458296.0
2017-12-15 10:30:00,59.86,59.86,59.68,59.68,199050.0,48.4495,48.4495,48.3038,48.3038,199050.0
2017-12-15 10:35:00,59.68,59.7,59.55,59.57,275912.0,48.3038,48.32,48.1986,48.2148,275912.0
2017-12-15 10:40:00,59.58,59.65,59.55,59.62,167828.0,48.2229,48.2796,48.1986,48.2553,167828.0
2017-12-15 10:45:00,59.62,59.71,59.58,59.59,261538.0,48.2553,48.3281,48.2229,48.231,261538.0
2017-12-15 10:50:00,59.59,59.61,59.52,59.57,235488.0,48.231,48.2472,48.1743,48.2148,235488.0
2017-12-15 10:55:00,59.57,59.57,59.47,59.48,198285.0,48.2148,48.2148,48.1339,48.142,198285.0
2017-12-15 11:00:00,59.48,59.54,59.47,59.48,233264.0,48.142,48.1905,48.1339,48.142,233264.0
2017-12-15 11:05:00,59.47,59.58,59.39,59.51,333249.0,48.1339,48.2229,48.0691,48.1662,333249.0
2017-12-15 11:10:00,59.51,59.6,59.5,59.6,156681.0,48.1662,48.2391,48.1582,48.2391,156681.0
2017-12-15 11:15:00,59.6,59.8,59.59,59.79,206457.0,48.2391,48.401,48.231,48.3929,206457.0
2017-12-15 11:20:00,59.79,59.82,59.72,59.77,217968.0,48.3929,48.4172,48.3362,48.3767,217968.0
2017-12-15 11:25:00,59.76,59.86,59.73,59.85,201120.0,48.3686,48.4495,48.3443,48.4414,201120.0
2017-12-15 11:30:00,59.85,60.06,59.84,60.01,354227.0,48.4414,48.6114,48.4333,48.5709,354227.0
2017-12-15 11:35:00,60.01,60.03,59.99,60.01,147348.0,48.5709,48.5871,48.5548,48.5709,147348.0
2017-12-15 11:40:00,60.01,60.04,59.99,60.02,177421.0,48.5709,48.5952,48.5548,48.579,177421.0
2017-12-15 11:45:00,60.02,60.02,59.89,59.92,94691.0,48.579,48.579,48.4738,48.4981,94691.0
2017-12-15 11:50:00,59.92,59.98,59.9,59.91,69376.0,48.4981,48.5467,48.4819,48.49,69376.0
2017-12-15 11:55:00,59.91,59.93,59.9,59.91,71063.0,48.49,48.5062,48.4819,48.49,71063.0
2017-12-15 12:00:00,59.92,59.94,59.85,59.85,115129.0,48.4981,48.5143,48.4414,48.4414,115129.0
2017-12-15 12:05:00,59.86,59.91,59.85,59.9,108508.0,48.4495,48.49,48.4414,48.4819,108508.0
2017-12-15 12:10:00,59.91,59.93,59.89,59.9,99907.0,48.49,48.5062,48.4738,48.4819,99907.0
2017-12-15 12:15:00,59.9,59.9,59.84,59.9,129643.0,48.4819,48.4819,48.4333,48.4819,129643.0
2017-12-15 12:20:00,59.9,59.93,59.88,59.9,88242.0,48.4819,48.5062,48.4657,48.4819,88242.0
2017-12-15 12:25:00,59.9,59.99,59.89,59.98,110444.0,48.4819,48.5548,48.4738,48.5467,110444.0
2017-12-15 12:30:00,59.99,60.07,59.98,60.05,114282.0,48.5548,48.6195,48.5467,48.6033,114282.0
2017-12-15 12:35:00,60.05,60.12,60.03,60.12,68517.0,48.6033,48.66,48.5871,48.66,68517.0
2017-12-15 12:40:00,60.11,60.17,60.11,60.17,102057.0,48.6519,48.7004,48.6519,48.7004,102057.0
2017-12-15 12:45:00,60.16,60.24,60.15,60.24,112072.0,48.6923,48.7571,48.6843,48.7571,112072.0
2017-12-15 12:50:00,60.24,60.28,60.23,60.25,129277.0,48.7571,48.7895,48.749,48.7652,129277.0
2017-12-15 12:55:00,60.24,60.25,60.14,60.21,169473.0,48.7571,48.7652,48.6762,48.7328,169473.0
2017-12-15 13:00:00,60.2,60.27,60.2,60.27,116784.0,48.7247,48.7814,48.7247,48.7814,116784.0
2017-12-15 13:05:00,60.27,60.28,60.24,60.25,174726.0,48.7814,48.7895,48.7571,48.7652,174726.0
2017-12-15 13:10:00,60.26,60.26,60.2,60.22,171167.0,48.7733,48.7733,48.7247,48.7409,171167.0
2017-12-15 13:15:00,60.22,60.3,60.21,60.3,140059.0,48.7409,48.8057,48.7328,48.8057,140059.0
2017-12-15 13:20:00,60.3,60.38,60.29,60.38,214970.0,48.8057,48.8704,48.7976,48.8704,214970.0
2017-12-15 13:25:00,60.38,60.45,60.36,60.4,230143.0,48.8704,48.9271,48.8542,48.8866,230143.0
2017-12-15 13:30:00,60.4,60.41,60.33,60.33,152736.0,48.8866,48.8947,48.8299,48.8299,152736.0
2017-12-15 13:35:00,60.34,60.39,60.32,60.37,154772.0,48.838,48.8785,48.8218,48.8623,154772.0
2017-12-15 13:40:00,60.38,60.42,60.37,60.41,120455.0,48.8704,48.9028,48.8623,48.8947,120455.0
2017-12-15 13:45:00,60.41,60.45,60.4,60.45,176726.0,48.8947,48.9271,48.8866,48.9271,176726.0
2017-12-15 13:50:00,60.44,60.54,60.44,60.54,186497.0,48.919,48.9999,48.919,48.9999,186497.0
2017-12-15 13:55:00,60.54,60.63,60.5,60.61,214927.0,48.9999,49.0728,48.9675,49.0566,214927.0
2017-12-15 14:00:00,60.61,60.65,60.58,60.6,281055.0,49.0566,49.0889,49.0323,49.0485,281055.0
2017-12-15 14:05:00,60.6,60.61,60.51,60.58,179453.0,49.0485,49.0566,48.9756,49.0323,179453.0
2017-12-15 14:10:00,60.58,60.6,60.49,60.51,119351.0,49.0323,49.0485,48.9594,48.9756,119351.0
2017-12-15 14:15:00,60.52,60.61,60.51,60.55,177314.0,48.9837,49.0566,48.9756,49.008,177314.0
2017-12-15 14:20:00,60.55,60.57,60.46,60.47,310084.0,49.008,49.0242,48.9352,48.9433,310084.0
2017-12-15 14:25:00,60.46,60.47,60.29,60.3,325219.0,48.9352,48.9433,48.7976,48.8057,325219.0
2017-12-15 14:30:00,60.31,60.38,60.29,60.33,203560.0,48.8138,48.8704,48.7976,48.8299,203560.0
2017-12-15 14:35:00,60.34,60.34,60.23,60.27,219977.0,48.838,48.838,48.749,48.7814,219977.0
2017-12-15 14:40:00,60.27,60.27,60.16,60.17,163426.0,48.7814,48.7814,48.6923,48.7004,163426.0
2017-12-15 14:45:00,60.16,60.18,60.07,60.16,286700.0,48.6923,48.7085,48.6195,48.6923,286700.0
2017-12-15 14:50:00,60.16,60.18,60.1,60.11,210557.0,48.6923,48.7085,48.6438,48.6519,210557.0
2017-12-15 14:55:00,60.1,60.12,60.03,60.11,205500.0,48.6438,48.66,48.5871,48.6519,205500.0
2017-12-15 15:00:00,60.11,60.12,60.07,60.1,216950.0,48.6519,48.66,48.6195,48.6438,216950.0
2017-12-15 15:05:00,60.11,60.12,60.07,60.1,204125.0,48.6519,48.66,48.6195,48.6438,204125.0
2017-12-15 15:10:00,60.1,60.1,60.01,60.03,217549.0,48.6438,48.6438,48.5709,48.5871,217549.0
2017-12-15 15:15:00,60.04,60.11,60.03,60.09,270225.0,48.5952,48.6519,48.5871,48.6357,270225.0
2017-12-15 15:20:00,60.1,60.1,60.02,60.04,141331.0,48.6438,48.6438,48.579,48.5952,141331.0
2017-12-15 15:25:00,60.03,60.09,60.01,60.02,249329.0,48.5871,48.6357,48.5709,48.579,249329.0
2017-12-15 15:30:00,60.02,60.16,60.01,60.12,334665.0,48.579,48.6923,48.5709,48.66,334665.0
2017-12-15 15:35:00,60.12,60.12,60.04,60.05,327535.0,48.66,48.66,48.5952,48.6033,327535.0
2017-12-15 15:40:00,60.05,60.07,59.97,60.01,512903.0,48.6033,48.6195,48.5386,48.5709,512903.0
2017-12-15 15:45:00,60.0,60.01,59.83,59.86,578364.0,48.5628,48.5709,48.4253,48.4495,578364.0
2017-12-15 15:50:00,59.86,59.93,59.81,59.88,887733.0,48.4495,48.5062,48.4091,48.4657,887733.0
2017-12-15 15:55:00,59.88,59.89,59.78,59.87,1517815.0,48.4657,48.4738,48.3848,48.4576,1517815.0
2017-12-18 09:30:00,60.44,60.92,60.37,60.89,835215.0,48.919,49.3075,48.8623,49.2832,835215.0
2017-12-18 09:35:00,60.88,61.11,60.83,61.08,547356.0,49.2751,49.4613,49.2346,49.437,547356.0
2017-12-18 09:40:00,61.09,61.09,60.88,61.08,270985.0,49.4451,49.4451,49.2751,49.437,270985.0
2017-12-18 09:45:00,61.09,61.09,60.99,61.0,250829.0,49.4451,49.4451,49.3641,49.3722,250829.0
2017-12-18 09:50:00,61.0,61.08,60.99,61.06,353996.0,49.3722,49.437,49.3641,49.4208,353996.0
2017-12-18 09:55:00,61.05,61.13,60.96,61.05,270133.0,49.4127,49.4774,49.3399,49.4127,270133.0
2017-12-18 10:00:00,61.05,61.09,60.99,61.06,198066.0,49.4127,49.4451,49.3641,49.4208,198066.0
2017-12-18 10:05:00,61.05,61.06,60.96,60.96,257352.0,49.4127,49.4208,49.3399,49.3399,257352.0
2017-12-18 10:10:00,60.95,60.96,60.84,60.9,179480.0,49.3318,49.3399,49.2427,49.2913,179480.0
2017-12-18 10:15:00,60.9,60.93,60.85,60.91,289711.0,49.2913,49.3156,49.2508,49.2994,289711.0
2017-12-18 10:20:00,60.91,60.92,60.82,60.83,127404.0,49.2994,49.3075,49.2265,49.2346,127404.0
2017-12-18 10:25:00,60.84,60.87,60.68,60.7,128797.0,49.2427,49.267,49.1132,49.1294,128797.0
2017-12-18 10:30:00,60.7,60.73,60.62,60.72,175151.0,49.1294,49.1537,49.0647,49.1456,175151.0
2017-12-18 10:35:00,60.72,60.82,60.71,60.79,201970.0,49.1456,49.2265,49.1375,49.2023,201970.0
2017-12-18 10:40:00,60.78,60.85,60.76,60.82,109046.0,49.1942,49.2508,49.178,49.2265,109046.0
2017-12-18 10:45:00,60.82,60.89,60.77,60.79,108288.0,49.2265,49.2832,49.1861,49.2023,108288.0
2017-12-18 10:50:00,60.79,60.79,60.71,60.72,111197.0,49.2023,49.2023,49.1375,49.1456,111197.0
2017-12-18 10:55:00,60.73,60.77,60.71,60.71,90495.0,49.1537,49.1861,49.1375,49.1375,90495.0
2017-12-18 11:00:00,60.71,60.75,60.68,60.73,110555.0,49.1375,49.1699,49.1132,49.1537,110555.0
2017-12-18 11:05:00,60.72,60.75,60.71,60.73,111577.0,49.1456,49.1699,49.1375,49.1537,111577.0
2017-12-18 11:10:00,60.72,60.76,60.7,60.75,130662.0,49.1456,49.178,49.1294,49.1699,130662.0
2017-12-18 11:15:00,60.75,60.75,60.69,60.73,105214.0,49.1699,49.1699,49.1213,49.1537,105214.0
2017-12-18 11:20:00,60.73,60.74,60.69,60.72,154945.0,49.1537,49.1618,49.1213,49.1456,154945.0
2017-12-18 11:25:00,60.72,60.76,60.71,60.72,81659.0,49.1456,49.178,49.1375,49.1456,81659.0
2017-12-18 11:30:00,60.71,60.76,60.69,60.72,143710.0,49.1375,49.178,49.1213,49.1456,143710.0
2017-12-18 11:35:00,60.72,60.79,60.7,60.75,633794.0,49.1456,49.2023,49.1294,49.1699,633794.0
2017-12-18 11:40:00,60.75,60.8,60.71,60.79,97239.0,49.1699,49.2104,49.1375,49.2023,97239.0
2017-12-18 11:45:00,60.79,60.86,60.78,60.85,249383.0,49.2023,49.2589,49.1942,49.2508,249383.0
2017-12-18 11:50:00,60.85,60.86,60.79,60.84,117774.0,49.2508,49.2589,49.2023,49.2427,117774.0
2017-12-18 11:55:00,60.84,60.88,60.82,60.83,86338.0,49.2427,49.2751,49.2265,49.2346,86338.0
2017-12-18 12:00:00,60.84,60.85,60.73,60.77,142463.0,49.2427,49.2508,49.1537,49.1861,142463.0
2017-12-18 12:05:00,60.78,60.82,60.78,60.79,84411.0,49.1942,49.2265,49.1942,49.2023,84411.0
2017-12-18 12:10:00,60.78,60.8,60.76,60.8,93761.0,49.1942,49.2104,49.178,49.2104,93761.0
2017-12-18 12:15:00,60.8,60.8,60.7,60.7,246761.0,49.2104,49.2104,49.1294,49.1294,246761.0
2017-12-18 12:20:00,60.71,60.73,60.68,60.71,84608.0,49.1375,49.1537,49.1132,49.1375,84608.0
2017-12-18 12:25:00,60.71,60.75,60.7,60.74,49779.0,49.1375,49.1699,49.1294,49.1618,49779.0
2017-12-18 12:30:00,60.73,60.78,60.69,60.74,1838523.0,49.1537,49.1942,49.1213,49.1618,1838523.0
2017-12-18 12:35:00,60.74,60.82,60.73,60.8,66332.0,49.1618,49.2265,49.1537,49.2104,66332.0
2017-12-18 12:40:00,60.8,60.81,60.69,60.7,70780.0,49.2104,49.2184,49.1213,49.1294,70780.0
2017-12-18 12:45:00,60.7,60.75,60.68,60.72,236681.0,49.1294,49.1699,49.1132,49.1456,236681.0
2017-12-18 12:50:00,60.72,60.73,60.63,60.63,153140.0,49.1456,49.1537,49.0728,49.0728,153140.0
2017-12-18 12:55:00,60.64,60.67,60.62,60.67,180320.0,49.0808,49.1051,49.0647,49.1051,180320.0
2017-12-18 13:00:00,60.67,60.68,60.63,60.64,85984.0,49.1051,49.1132,49.0728,49.0808,85984.0
2017-12-18 13:05:00,60.64,60.65,60.59,60.62,95029.0,49.0808,49.0889,49.0404,49.0647,95029.0
2017-12-18 13:10:00,60.61,60.63,60.51,60.52,66080.0,49.0566,49.0728,48.9756,48.9837,66080.0
2017-12-18 13:15:00,60.53,60.58,60.52,60.52,108468.0,48.9918,49.0323,48.9837,48.9837,108468.0
2017-12-18 13:20:00,60.52,60.58,60.52,60.58,100722.0,48.9837,49.0323,48.9837,49.0323,100722.0
2017-12-18 13:25:00,60.57,60.64,60.55,60.63,111460.0,49.0242,49.0808,49.008,49.0728,111460.0
2017-12-18 13:30:00,60.63,60.63,60.53,60.54,96484.0,49.0728,49.0728,48.9918,48.9999,96484.0
2017-12-18 13:35:00,60.54,60.57,60.53,60.57,113556.0,48.9999,49.0242,48.9918,49.0242,113556.0
2017-12-18 13:40:00,60.57,60.57,60.48,60.49,134582.0,49.0242,49.0242,48.9513,48.9594,134582.0
2017-12-18 13:45:00,60.49,60.51,60.45,60.5,182742.0,48.9594,48.9756,48.9271,48.9675,182742.0
2017-12-18 13:50:00,60.5,60.58,60.49,60.54,193489.0,48.9675,49.0323,48.9594,48.9999,193489.0
2017-12-18 13:55:00,60.54,60.57,60.51,60.52,84154.0,48.9999,49.0242,48.9756,48.9837,84154.0
2017-12-18 14:00:00,60.52,60.55,60.51,60.54,86560.0,48.9837,49.008,48.9756,48.9999,86560.0
2017-12-18 14:05:00,60.55,60.55,60.52,60.54,51486.0,49.008,49.008,48.9837,48.9999,51486.0
2017-12-18 14:10:00,60.54,60.55,60.51,60.52,90319.0,48.9999,49.008,48.9756,48.9837,90319.0
2017-12-18 14:15:00,60.51,60.57,60.51,60.54,95113.0,48.9756,49.0242,48.9756,48.9999,95113.0
2017-12-18 14:20:00,60.55,60.6,60.54,60.59,104217.0,49.008,49.0485,48.9999,49.0404,104217.0
2017-12-18 14:25:00,60.59,60.61,60.57,60.6,60853.0,49.0404,49.0566,49.0242,49.0485,60853.0
2017-12-18 14:30:00,60.6,60.63,60.59,60.63,101410.0,49.0485,49.0728,49.0404,49.0728,101410.0
2017-12-18 14:35:00,60.62,60.65,60.61,60.65,67229.0,49.0647,49.0889,49.0566,49.0889,67229.0
2017-12-18 14:40:00,60.65,60.67,60.62,60.65,85338.0,49.0889,49.1051,49.0647,49.0889,85338.0
2017-12-18 14:45:00,60.65,60.65,60.58,60.63,112313.0,49.0889,49.0889,49.0323,49.0728,112313.0
2017-12-18 14:50:00,60.64,60.67,60.61,60.65,45016.0,49.0808,49.1051,49.0566,49.0889,45016.0
2017-12-18 14:55:00,60.65,60.73,60.64,60.73,138104.0,49.0889,49.1537,49.0808,49.1537,138104.0
2017-12-18 15:00:00,60.72,60.77,60.7,60.75,87302.0,49.1456,49.1861,49.1294,49.1699,87302.0
2017-12-18 15:05:00,60.76,60.8,60.75,60.78,194198.0,49.178,49.2104,49.1699,49.1942,194198.0
2017-12-18 15:10:00,60.78,60.84,60.77,60.82,83958.0,49.1942,49.2427,49.1861,49.2265,83958.0
2017-12-18 15:15:00,60.82,60.88,60.81,60.88,134577.0,49.2265,49.2751,49.2184,49.2751,134577.0
2017-12-18 15:20:00,60.88,60.92,60.82,60.83,235410.0,49.2751,49.3075,49.2265,49.2346,235410.0
2017-12-18 15:25:00,60.83,60.84,60.71,60.72,129755.0,49.2346,49.2427,49.1375,49.1456,129755.0
2017-12-18 15:30:00,60.71,60.75,60.69,60.75,212515.0,49.1375,49.1699,49.1213,49.1699,212515.0
2017-12-18 15:35:00,60.75,60.75,60.69,60.73,190408.0,49.1699,49.1699,49.1213,49.1537,190408.0
2017-12-18 15:40:00,60.73,60.78,60.72,60.77,155823.0,49.1537,49.1942,49.1456,49.1861,155823.0
2017-12-18 15:45:00,60.76,60.81,60.76,60.78,371666.0,49.178,49.2184,49.178,49.1942,371666.0
2017-12-18 15:50:00,60.77,60.96,60.75,60.96,641698.0,49.1861,49.3399,49.1699,49.3399,641698.0
2017-12-18 15:55:00,60.95,60.97,60.88,60.95,1579007.0,49.3318,49.3479,49.2751,49.3318,1579007.0
2017-12-19 09:30:00,61.2,61.25,61.1,61.23,425714.0,49.5341,49.5746,49.4532,49.5584,425714.0
2017-12-19 09:35:00,61.23,61.27,61.16,61.19,304119.0,49.5584,49.5908,49.5017,49.526,304119.0
2017-12-19 09:40:00,61.19,61.24,61.08,61.13,177210.0,49.526,49.5665,49.437,49.4774,177210.0
2017-12-19 09:45:00,61.14,61.2,60.93,60.97,118141.0,49.4855,49.5341,49.3156,49.3479,118141.0
2017-12-19 09:50:00,60.97,61.06,60.92,60.97,208145.0,49.3479,49.4208,49.3075,49.3479,208145.0
2017-12-19 09:55:00,60.98,60.98,60.86,60.93,216000.0,49.356,49.356,49.2589,49.3156,216000.0
2017-12-19 10:00:00,60.93,60.99,60.93,60.94,186292.0,49.3156,49.3641,49.3156,49.3237,186292.0
2017-12-19 10:05:00,60.93,60.93,60.75,60.78,153201.0,49.3156,49.3156,49.1699,49.1942,153201.0
2017-12-19 10:10:00,60.78,60.8,60.72,60.76,168489.0,49.1942,49.2104,49.1456,49.178,168489.0
2017-12-19 10:15:00,60.77,60.8,60.65,60.76,128220.0,49.1861,49.2104,49.0889,49.178,128220.0
2017-12-19 10:20:00,60.76,60.82,60.75,60.77,186656.0,49.178,49.2265,49.1699,49.1861,186656.0
2017-12-19 10:25:00,60.78,60.83,60.77,60.79,143907.0,49.1942,49.2346,49.1861,49.2023,143907.0
2017-12-19 10:30:00,60.79,60.82,60.76,60.77,220675.0,49.2023,49.2265,49.178,49.1861,220675.0
2017-12-19 10:35:00,60.77,60.85,60.75,60.83,120554.0,49.1861,49.2508,49.1699,49.2346,120554.0
2017-12-19 10:40:00,60.83,60.85,60.74,60.74,112336.0,49.2346,49.2508,49.1618,49.1618,112336.0
2017-12-19 10:45:00,60.74,60.78,60.67,60.71,90864.0,49.1618,49.1942,49.1051,49.1375,90864.0
2017-12-19 10:50:00,60.7,60.79,60.66,60.77,82005.0,49.1294,49.2023,49.097,49.1861,82005.0
2017-12-19 10:55:00,60.77,60.86,60.75,60.85,112317.0,49.1861,49.2589,49.1699,49.2508,112317.0
2017-12-19 11:00:00,60.86,60.88,60.83,60.86,106050.0,49.2589,49.2751,49.2346,49.2589,106050.0
2017-12-19 11:05:00,60.86,60.91,60.85,60.88,64089.0,49.2589,49.2994,49.2508,49.2751,64089.0
2017-12-19 11:10:00,60.89,60.92,60.86,60.88,115309.0,49.2832,49.3075,49.2589,49.2751,115309.0
2017-12-19 11:15:00,60.88,60.91,60.82,60.84,86262.0,49.2751,49.2994,49.2265,49.2427,86262.0
2017-12-19 11:20:00,60.84,60.89,60.8,60.86,105967.0,49.2427,49.2832,49.2104,49.2589,105967.0
2017-12-19 11:25:00,60.86,60.87,60.81,60.82,69764.0,49.2589,49.267,49.2184,49.2265,69764.0
2017-12-19 11:30:00,60.82,60.85,60.81,60.83,72213.0,49.2265,49.2508,49.2184,49.2346,72213.0
2017-12-19 11:35:00,60.84,60.92,60.83,60.9,94962.0,49.2427,49.3075,49.2346,49.2913,94962.0
2017-12-19 11:40:00,60.9,60.95,60.88,60.94,63936.0,49.2913,49.3318,49.2751,49.3237,63936.0
2017-12-19 11:45:00,60.94,60.99,60.92,60.98,86908.0,49.3237,49.3641,49.3075,49.356,86908.0
2017-12-19 11:50:00,60.98,60.99,60.94,60.98,79009.0,49.356,49.3641,49.3237,49.356,79009.0
2017-12-19 11:55:00,60.98,61.01,60.96,60.98,165393.0,49.356,49.3803,49.3399,49.356,165393.0
2017-12-19 12:00:00,60.97,60.99,60.91,60.93,124313.0,49.3479,49.3641,49.2994,49.3156,124313.0
2017-12-19 12:05:00,60.93,61.0,60.92,60.99,74443.0,49.3156,49.3722,49.3075,49.3641,74443.0
2017-12-19 12:10:00,61.0,61.01,60.95,60.96,107266.0,49.3722,49.3803,49.3318,49.3399,107266.0
2017-12-19 12:15:00,60.96,60.96,60.92,60.96,128507.0,49.3399,49.3399,49.3075,49.3399,128507.0
2017-12-19 12:20:00,60.96,60.96,60.75,60.76,190064.0,49.3399,49.3399,49.1699,49.178,190064.0
2017-12-19 12:25:00,60.76,60.8,60.75,60.79,137420.0,49.178,49.2104,49.1699,49.2023,137420.0
2017-12-19 12:30:00,60.78,60.8,60.76,60.79,54318.0,49.1942,49.2104,49.178,49.2023,54318.0
2017-12-19 12:35:00,60.79,60.81,60.77,60.79,104484.0,49.2023,49.2184,49.1861,49.2023,104484.0
2017-12-19 12:40:00,60.79,60.79,60.7,60.71,104721.0,49.2023,49.2023,49.1294,49.1375,104721.0
2017-12-19 12:45:00,60.7,60.78,60.69,60.78,126408.0,49.1294,49.1942,49.1213,49.1942,126408.0
2017-12-19 12:50:00,60.78,60.82,60.75,60.79,103587.0,49.1942,49.2265,49.1699,49.2023,103587.0
2017-12-19 12:55:00,60.79,60.89,60.78,60.88,114574.0,49.2023,49.2832,49.1942,49.2751,114574.0
2017-12-19 13:00:00,60.88,61.0,60.87,60.98,293731.0,49.2751,49.3722,49.267,49.356,293731.0
2017-12-19 13:05:00,60.99,61.0,60.91,60.94,240590.0,49.3641,49.3722,49.2994,49.3237,240590.0
2017-12-19 13:10:00,60.94,60.94,60.86,60.9,119161.0,49.3237,49.3237,49.2589,49.2913,119161.0
2017-12-19 13:15:00,60.9,60.93,60.88,60.91,181935.0,49.2913,49.3156,49.2751,49.2994,181935.0
2017-12-19 13:20:00,60.9,60.91,60.79,60.91,167614.0,49.2913,49.2994,49.2023,49.2994,167614.0
2017-12-19 13:25:00,60.9,60.92,60.84,60.87,102391.0,49.2913,49.3075,49.2427,49.267,102391.0
2017-12-19 13:30:00,60.87,60.88,60.81,60.86,128687.0,49.267,49.2751,49.2184,49.2589,128687.0
2017-12-19 13:35:00,60.86,60.88,60.85,60.87,94424.0,49.2589,49.2751,49.2508,49.267,94424.0
2017-12-19 13:40:00,60.87,60.88,60.8,60.8,101803.0,49.267,49.2751,49.2104,49.2104,101803.0
2017-12-19 13:45:00,60.8,60.8,60.68,60.72,137115.0,49.2104,49.2104,49.1132,49.1456,137115.0
2017-12-19 13:50:00,60.73,60.73,60.7,60.72,106410.0,49.1537,49.1537,49.1294,49.1456,106410.0
2017-12-19 13:55:00,60.72,60.72,60.65,60.66,97109.0,49.1456,49.1456,49.0889,49.097,97109.0
2017-12-19 14:00:00,60.66,60.69,60.61,60.63,154401.0,49.097,49.1213,49.0566,49.0728,154401.0
2017-12-19 14:05:00,60.63,60.7,60.62,60.7,146821.0,49.0728,49.1294,49.0647,49.1294,146821.0
2017-12-19 14:10:00,60.71,60.72,60.67,60.7,146694.0,49.1375,49.1456,49.1051,49.1294,146694.0
2017-12-19 14:15:00,60.69,60.72,60.65,60.65,137145.0,49.1213,49.1456,49.0889,49.0889,137145.0
2017-12-19 14:20:00,60.65,60.71,60.64,60.7,129351.0,49.0889,49.1375,49.0808,49.1294,129351.0
2017-12-19 14:25:00,60.7,60.71,60.6,60.6,152295.0,49.1294,49.1375,49.0485,49.0485,152295.0
2017-12-19 14:30:00,60.61,60.64,60.58,60.63,114977.0,49.0566,49.0808,49.0323,49.0728,114977.0
2017-12-19 14:35:00,60.63,60.68,60.6,60.66,108684.0,49.0728,49.1132,49.0485,49.097,108684.0
2017-12-19 14:40:00,60.66,60.66,60.64,60.66,95768.0,49.097,49.097,49.0808,49.097,95768.0
2017-12-19 14:45:00,60.66,60.66,60.59,60.61,186484.0,49.097,49.097,49.0404,49.0566,186484.0
2017-12-19 14:50:00,60.61,60.63,60.55,60.58,145976.0,49.0566,49.0728,49.008,49.0323,145976.0
2017-12-19 14:55:00,60.58,60.59,60.53,60.56,209108.0,49.0323,49.0404,48.9918,49.0161,209108.0
2017-12-19 15:00:00,60.56,60.57,60.53,60.56,157623.0,49.0161,49.0242,48.9918,49.0161,157623.0
2017-12-19 15:05:00,60.57,60.57,60.48,60.48,199160.0,49.0242,49.0242,48.9513,48.9513,199160.0
2017-12-19 15:10:00,60.48,60.51,60.47,60.51,175061.0,48.9513,48.9756,48.9433,48.9756,175061.0
2017-12-19 15:15:00,60.51,60.52,60.48,60.5,167839.0,48.9756,48.9837,48.9513,48.9675,167839.0
2017-12-19 15:20:00,60.49,60.59,60.49,60.53,205362.0,48.9594,49.0404,48.9594,48.9918,205362.0
2017-12-19 15:25:00,60.53,60.56,60.52,60.55,101212.0,48.9918,49.0161,48.9837,49.008,101212.0
2017-12-19 15:30:00,60.55,60.59,60.55,60.57,187791.0,49.008,49.0404,49.008,49.0242,187791.0
2017-12-19 15:35:00,60.57,60.57,60.55,60.57,133378.0,49.0242,49.0242,49.008,49.0242,133378.0
2017-12-19 15:40:00,60.57,60.58,60.49,60.49,207003.0,49.0242,49.0323,48.9594,48.9594,207003.0
2017-12-19 15:45:00,60.49,60.5,60.34,60.35,434279.0,48.9594,48.9675,48.838,48.8461,434279.0
2017-12-19 15:50:00,60.34,60.43,60.34,60.38,514417.0,48.838,48.9109,48.838,48.8704,514417.0
2017-12-19 15:55:00,60.37,60.4,60.28,60.34,1235472.0,48.8623,48.8866,48.7895,48.838,1235472.0
2017-12-20 09:30:00,60.88,61.07,60.64,60.95,635707.0,49.2751,49.4289,49.0808,49.3318,635707.0
2017-12-20 09:35:00,60.95,60.96,60.77,60.8,446325.0,49.3318,49.3399,49.1861,49.2104,446325.0
2017-12-20 09:40:00,60.81,60.82,60.59,60.65,469672.0,49.2184,49.2265,49.0404,49.0889,469672.0
2017-12-20 09:45:00,60.66,60.76,60.63,60.73,276663.0,49.097,49.178,49.0728,49.1537,276663.0
2017-12-20 09:50:00,60.74,60.8,60.65,60.73,204514.0,49.1618,49.2104,49.0889,49.1537,204514.0
2017-12-20 09:55:00,60.75,60.91,60.72,60.87,176093.0,49.1699,49.2994,49.1456,49.267,176093.0
2017-12-20 10:00:00,60.87,60.91,60.8,60.86,163845.0,49.267,49.2994,49.2104,49.2589,163845.0
2017-12-20 10:05:00,60.86,60.89,60.82,60.88,205491.0,49.2589,49.2832,49.2265,49.2751,205491.0
2017-12-20 10:10:00,60.88,60.94,60.87,60.93,125688.0,49.2751,49.3237,49.267,49.3156,125688.0
2017-12-20 10:15:00,60.93,60.95,60.86,60.87,194700.0,49.3156,49.3318,49.2589,49.267,194700.0
2017-12-20 10:20:00,60.87,60.89,60.79,60.8,148715.0,49.267,49.2832,49.2023,49.2104,148715.0
2017-12-20 10:25:00,60.8,60.84,60.79,60.84,153399.0,49.2104,49.2427,49.2023,49.2427,153399.0
2017-12-20 10:30:00,60.84,60.84,60.68,60.69,258804.0,49.2427,49.2427,49.1132,49.1213,258804.0
2017-12-20 10:35:00,60.69,60.69,60.56,60.59,207467.0,49.1213,49.1213,49.0161,49.0404,207467.0
2017-12-20 10:40:00,60.59,60.63,60.48,60.5,151434.0,49.0404,49.0728,48.9513,48.9675,151434.0
2017-12-20 10:45:00,60.51,60.6,60.5,60.55,187212.0,48.9756,49.0485,48.9675,49.008,187212.0
2017-12-20 10:50:00,60.55,60.58,60.5,60.5,109095.0,49.008,49.0323,48.9675,48.9675,109095.0
2017-12-20 10:55:00,60.5,60.64,60.48,60.64,99847.0,48.9675,49.0808,48.9513,49.0808,99847.0
2017-12-20 11:00:00,60.63,60.76,60.59,60.72,138127.0,49.0728,49.178,49.0404,49.1456,138127.0
2017-12-20 11:05:00,60.72,60.73,60.67,60.67,116221.0,49.1456,49.1537,49.1051,49.1051,116221.0
2017-12-20 11:10:00,60.68,60.74,60.67,60.73,63115.0,49.1132,49.1618,49.1051,49.1537,63115.0
2017-12-20 11:15:00,60.72,60.73,60.69,60.7,57235.0,49.1456,49.1537,49.1213,49.1294,57235.0
2017-12-20 11:20:00,60.7,60.73,60.68,60.7,109054.0,49.1294,49.1537,49.1132,49.1294,109054.0
2017-12-20 11:25:00,60.7,60.74,60.64,60.66,103387.0,49.1294,49.1618,49.0808,49.097,103387.0
2017-12-20 11:30:00,60.66,60.77,60.64,60.77,105274.0,49.097,49.1861,49.0808,49.1861,105274.0
2017-12-20 11:35:00,60.77,60.78,60.71,60.71,60930.0,49.1861,49.1942,49.1375,49.1375,60930.0
2017-12-20 11:40:00,60.71,60.74,60.67,60.68,60618.0,49.1375,49.1618,49.1051,49.1132,60618.0
2017-12-20 11:45:00,60.68,60.73,60.67,60.69,53890.0,49.1132,49.1537,49.1051,49.1213,53890.0
2017-12-20 11:50:00,60.7,60.72,60.65,60.66,60449.0,49.1294,49.1456,49.0889,49.097,60449.0
2017-12-20 11:55:00,60.66,60.66,60.54,60.56,35817.0,49.097,49.097,48.9999,49.0161,35817.0
2017-12-20 12:00:00,60.57,60.61,60.53,60.6,59697.0,49.0242,49.0566,48.9918,49.0485,59697.0
2017-12-20 12:05:00,60.6,60.6,60.54,60.55,31155.0,49.0485,49.0485,48.9999,49.008,31155.0
2017-12-20 12:10:00,60.55,60.57,60.52,60.57,51717.0,49.008,49.0242,48.9837,49.0242,51717.0
2017-12-20 12:15:00,60.57,60.59,60.53,60.58,77397.0,49.0242,49.0404,48.9918,49.0323,77397.0
2017-12-20 12:20:00,60.57,60.62,60.55,60.6,107718.0,49.0242,49.0647,49.008,49.0485,107718.0
2017-12-20 12:25:00,60.59,60.61,60.53,60.54,91922.0,49.0404,49.0566,48.9918,48.9999,91922.0
2017-12-20 12:30:00,60.54,60.54,60.41,60.43,52398.0,48.9999,48.9999,48.8947,48.9109,52398.0
2017-12-20 12:35:00,60.44,60.46,60.39,60.42,141095.0,48.919,48.9352,48.8785,48.9028,141095.0
2017-12-20 12:40:00,60.42,60.46,60.38,60.45,87294.0,48.9028,48.9352,48.8704,48.9271,87294.0
2017-12-20 12:45:00,60.44,60.55,60.43,60.55,64307.0,48.919,49.008,48.9109,49.008,64307.0
2017-12-20 12:50:00,60.55,60.57,60.49,60.5,28462.0,49.008,49.0242,48.9594,48.9675,28462.0
2017-12-20 12:55:00,60.5,60.52,60.46,60.49,40687.0,48.9675,48.9837,48.9352,48.9594,40687.0
2017-12-20 13:00:00,60.5,60.58,60.48,60.56,103624.0,48.9675,49.0323,48.9513,49.0161,103624.0
2017-12-20 13:05:00,60.56,60.56,60.5,60.5,39787.0,49.0161,49.0161,48.9675,48.9675,39787.0
2017-12-20 13:10:00,60.51,60.55,60.5,60.52,49063.0,48.9756,49.008,48.9675,48.9837,49063.0
2017-12-20 13:15:00,60.52,60.53,60.49,60.51,40557.0,48.9837,48.9918,48.9594,48.9756,40557.0
2017-12-20 13:20:00,60.51,60.54,60.49,60.54,66658.0,48.9756,48.9999,48.9594,48.9999,66658.0
2017-12-20 13:25:00,60.53,60.61,60.53,60.6,76463.0,48.9918,49.0566,48.9918,49.0485,76463.0
2017-12-20 13:30:00,60.59,60.64,60.59,60.6,79425.0,49.0404,49.0808,49.0404,49.0485,79425.0
2017-12-20 13:35:00,60.6,60.65,60.59,60.6,85707.0,49.0485,49.0889,49.0404,49.0485,85707.0
2017-12-20 13:40:00,60.61,60.64,60.59,60.62,47444.0,49.0566,49.0808,49.0404,49.0647,47444.0
2017-12-20 13:45:00,60.61,60.62,60.59,60.6,33400.0,49.0566,49.0647,49.0404,49.0485,33400.0
2017-12-20 13:50:00,60.6,60.62,60.52,60.53,79832.0,49.0485,49.0647,48.9837,48.9918,79832.0
2017-12-20 13:55:00,60.53,60.58,60.51,60.55,68405.0,48.9918,49.0323,48.9756,49.008,68405.0
2017-12-20 14:00:00,60.56,60.59,60.54,60.59,56269.0,49.0161,49.0404,48.9999,49.0404,56269.0
2017-12-20 14:05:00,60.59,60.6,60.52,60.53,44724.0,49.0404,49.0485,48.9837,48.9918,44724.0
2017-12-20 14:10:00,60.52,60.57,60.5,60.56,84293.0,48.9837,49.0242,48.9675,49.0161,84293.0
2017-12-20 14:15:00,60.55,60.58,60.53,60.56,111429.0,49.008,49.0323,48.9918,49.0161,111429.0
2017-12-20 14:20:00,60.56,60.58,60.54,60.56,55345.0,49.0161,49.0323,48.9999,49.0161,55345.0
2017-12-20 14:25:00,60.55,60.57,60.49,60.5,71962.0,49.008,49.0242,48.9594,48.9675,71962.0
2017-12-20 14:30:00,60.51,60.53,60.47,60.5,48109.0,48.9756,48.9918,48.9433,48.9675,48109.0
2017-12-20 14:35:00,60.51,60.52,60.49,60.51,67955.0,48.9756,48.9837,48.9594,48.9756,67955.0
2017-12-20 14:40:00,60.5,60.5,60.42,60.45,81869.0,48.9675,48.9675,48.9028,48.9271,81869.0
2017-12-20 14:45:00,60.44,60.48,60.42,60.45,66380.0,48.919,48.9513,48.9028,48.9271,66380.0
2017-12-20 14:50:00,60.45,60.52,60.45,60.5,68627.0,48.9271,48.9837,48.9271,48.9675,68627.0
2017-12-20 14:55:00,60.49,60.55,60.48,60.54,84051.0,48.9594,49.008,48.9513,48.9999,84051.0
2017-12-20 15:00:00,60.54,60.59,60.53,60.59,57087.0,48.9999,49.0404,48.9918,49.0404,57087.0
2017-12-20 15:05:00,60.59,60.63,60.58,60.59,111947.0,49.0404,49.0728,49.0323,49.0404,111947.0
2017-12-20 15:10:00,60.59,60.62,60.58,60.59,177885.0,49.0404,49.0647,49.0323,49.0404,177885.0
2017-12-20 15:15:00,60.59,60.59,60.53,60.56,227526.0,49.0404,49.0404,48.9918,49.0161,227526.0
2017-12-20 15:20:00,60.57,60.57,60.54,60.56,94355.0,49.0242,49.0242,48.9999,49.0161,94355.0
2017-12-20 15:25:00,60.56,60.57,60.48,60.48,984071.0,49.0161,49.0242,48.9513,48.9513,984071.0
2017-12-20 15:30:00,60.48,60.54,60.47,60.54,99647.0,48.9513,48.9999,48.9433,48.9999,99647.0
2017-12-20 15:35:00,60.54,60.54,60.48,60.49,163748.0,48.9999,48.9999,48.9513,48.9594,163748.0
2017-12-20 15:40:00,60.48,60.5,60.32,60.36,309804.0,48.9513,48.9675,48.8218,48.8542,309804.0
2017-12-20 15:45:00,60.35,60.35,60.22,60.25,569245.0,48.8461,48.8461,48.7409,48.7652,569245.0
2017-12-20 15:50:00,60.25,60.25,60.12,60.22,582973.0,48.7652,48.7652,48.66,48.7409,582973.0
2017-12-20 15:55:00,60.24,60.24,60.06,60.14,1274336.0,48.7571,48.7571,48.6114,48.6762,1274336.0
2017-12-21 09:30:00,60.68,61.0,60.68,60.89,777111.0,49.1132,49.3722,49.1132,49.2832,777111.0
2017-12-21 09:35:00,60.9,60.96,60.84,60.94,349151.0,49.2913,49.3399,49.2427,49.3237,349151.0
2017-12-21 09:40:00,60.94,61.05,60.89,61.03,258558.0,49.3237,49.4127,49.2832,49.3965,258558.0
2017-12-21 09:45:00,61.04,61.17,61.02,61.14,262427.0,49.4046,49.5098,49.3884,49.4855,262427.0
2017-12-21 09:50:00,61.14,61.16,60.99,61.05,434911.0,49.4855,49.5017,49.3641,49.4127,434911.0
2017-12-21 09:55:00,61.05,61.17,61.03,61.11,282611.0,49.4127,49.5098,49.3965,49.4613,282611.0
2017-12-21 10:00:00,61.12,61.25,61.11,61.19,246083.0,49.4694,49.5746,49.4613,49.526,246083.0
2017-12-21 10:05:00,61.2,61.31,61.17,61.19,213032.0,49.5341,49.6231,49.5098,49.526,213032.0
2017-12-21 10:10:00,61.19,61.27,61.16,61.18,208843.0,49.526,49.5908,49.5017,49.5179,208843.0
2017-12-21 10:15:00,61.18,61.23,61.16,61.23,184131.0,49.5179,49.5584,49.5017,49.5584,184131.0
2017-12-21 10:20:00,61.22,61.27,61.16,61.19,165786.0,49.5503,49.5908,49.5017,49.526,165786.0
2017-12-21 10:25:00,61.2,61.23,61.17,61.2,234611.0,49.5341,49.5584,49.5098,49.5341,234611.0
2017-12-21 10:30:00,61.19,61.27,61.19,61.25,93173.0,49.526,49.5908,49.526,49.5746,93173.0
2017-12-21 10:35:00,61.25,61.31,61.22,61.23,235770.0,49.5746,49.6231,49.5503,49.5584,235770.0
2017-12-21 10:40:00,61.23,61.32,61.23,61.32,169637.0,49.5584,49.6312,49.5584,49.6312,169637.0
2017-12-21 10:45:00,61.32,61.36,61.25,61.29,122366.0,49.6312,49.6636,49.5746,49.6069,122366.0
2017-12-21 10:50:00,61.29,61.35,61.28,61.35,180221.0,49.6069,49.6555,49.5989,49.6555,180221.0
2017-12-21 10:55:00,61.35,61.4,61.32,61.35,76955.0,49.6555,49.696,49.6312,49.6555,76955.0
2017-12-21 11:00:00,61.35,61.36,61.3,61.33,367032.0,49.6555,49.6636,49.615,49.6393,367032.0
2017-12-21 11:05:00,61.33,61.43,61.32,61.41,209055.0,49.6393,49.7203,49.6312,49.7041,209055.0
2017-12-21 11:10:00,61.41,61.43,61.36,61.36,101196.0,49.7041,49.7203,49.6636,49.6636,101196.0
2017-12-21 11:15:00,61.36,61.37,61.32,61.36,198957.0,49.6636,49.6717,49.6312,49.6636,198957.0
2017-12-21 11:20:00,61.36,61.37,61.31,61.33,202799.0,49.6636,49.6717,49.6231,49.6393,202799.0
2017-12-21 11:25:00,61.33,61.37,61.32,61.33,288672.0,49.6393,49.6717,49.6312,49.6393,288672.0
2017-12-21 11:30:00,61.34,61.35,61.31,61.33,196973.0,49.6474,49.6555,49.6231,49.6393,196973.0
2017-12-21 11:35:00,61.33,61.34,61.28,61.33,336293.0,49.6393,49.6474,49.5989,49.6393,336293.0
2017-12-21 11:40:00,61.33,61.39,61.32,61.34,253315.0,49.6393,49.6879,49.6312,49.6474,253315.0
2017-12-21 11:45:00,61.34,61.44,61.33,61.43,137362.0,49.6474,49.7284,49.6393,49.7203,137362.0
2017-12-21 11:50:00,61.44,61.54,61.43,61.5,159450.0,49.7284,49.8093,49.7203,49.7769,159450.0
2017-12-21 11:55:00,61.51,61.56,61.5,61.56,146307.0,49.785,49.8255,49.7769,49.8255,146307.0
2017-12-21 12:00:00,61.56,61.67,61.5,61.52,254813.0,49.8255,49.9145,49.7769,49.7931,254813.0
2017-12-21 12:05:00,61.52,61.63,61.5,61.6,85114.0,49.7931,49.8821,49.7769,49.8579,85114.0
2017-12-21 12:10:00,61.6,61.63,61.58,61.59,175352.0,49.8579,49.8821,49.8417,49.8498,175352.0
2017-12-21 12:15:00,61.6,61.63,61.52,61.53,202782.0,49.8579,49.8821,49.7931,49.8012,202782.0
2017-12-21 12:20:00,61.53,61.55,61.5,61.55,77223.0,49.8012,49.8174,49.7769,49.8174,77223.0
2017-12-21 12:25:00,61.55,61.6,61.54,61.6,63127.0,49.8174,49.8579,49.8093,49.8579,63127.0
2017-12-21 12:30:00,61.6,61.63,61.57,61.58,125039.0,49.8579,49.8821,49.8336,49.8417,125039.0
2017-12-21 12:35:00,61.58,61.64,61.58,61.64,104044.0,49.8417,49.8902,49.8417,49.8902,104044.0
2017-12-21 12:40:00,61.64,61.65,61.61,61.64,56844.0,49.8902,49.8983,49.8659,49.8902,56844.0
2017-12-21 12:45:00,61.64,61.65,61.57,61.58,93662.0,49.8902,49.8983,49.8336,49.8417,93662.0
2017-12-21 12:50:00,61.59,61.63,61.56,61.61,54681.0,49.8498,49.8821,49.8255,49.8659,54681.0
2017-12-21 12:55:00,61.61,61.75,61.6,61.75,146511.0,49.8659,49.9793,49.8579,49.9793,146511.0
2017-12-21 13:00:00,61.75,61.75,61.69,61.71,130321.0,49.9793,49.9793,49.9307,49.9469,130321.0
2017-12-21 13:05:00,61.71,61.71,61.66,61.68,68040.0,49.9469,49.9469,49.9064,49.9226,68040.0
2017-12-21 13:10:00,61.68,61.74,61.67,61.73,65290.0,49.9226,49.9712,49.9145,49.9631,65290.0
2017-12-21 13:15:00,61.73,61.78,61.72,61.77,106723.0,49.9631,50.0035,49.955,49.9954,106723.0
2017-12-21 13:20:00,61.78,61.78,61.69,61.7,86422.0,50.0035,50.0035,49.9307,49.9388,86422.0
2017-12-21 13:25:00,61.7,61.72,61.62,61.63,88618.0,49.9388,49.955,49.874,49.8821,88618.0
2017-12-21 13:30:00,61.64,61.66,61.59,61.64,56827.0,49.8902,49.9064,49.8498,49.8902,56827.0
2017-12-21 13:35:00,61.64,61.66,61.6,61.64,42398.0,49.8902,49.9064,49.8579,49.8902,42398.0
2017-12-21 13:40:00,61.64,61.67,61.61,61.61,64014.0,49.8902,49.9145,49.8659,49.8659,64014.0
2017-12-21 13:45:00,61.62,61.62,61.6,61.62,50779.0,49.874,49.874,49.8579,49.874,50779.0
2017-12-21 13:50:00,61.62,61.62,61.6,61.62,29089.0,49.874,49.874,49.8579,49.874,29089.0
2017-12-21 13:55:00,61.62,61.69,61.61,61.69,99979.0,49.874,49.9307,49.8659,49.9307,99979.0
2017-12-21 14:00:00,61.68,61.71,61.68,61.7,123520.0,49.9226,49.9469,49.9226,49.9388,123520.0
2017-12-21 14:05:00,61.7,61.7,61.64,61.68,142867.0,49.9388,49.9388,49.8902,49.9226,142867.0
2017-12-21 14:10:00,61.68,61.73,61.66,61.73,48824.0,49.9226,49.9631,49.9064,49.9631,48824.0
2017-12-21 14:15:00,61.73,61.8,61.72,61.8,169374.0,49.9631,50.0197,49.955,50.0197,169374.0
2017-12-21 14:20:00,61.8,61.83,61.78,61.82,363297.0,50.0197,50.044,50.0035,50.0359,363297.0
2017-12-21 14:25:00,61.82,61.88,61.81,61.88,161589.0,50.0359,50.0845,50.0278,50.0845,161589.0
2017-12-21 14:30:00,61.88,61.96,61.87,61.96,188374.0,50.0845,50.1492,50.0764,50.1492,188374.0
2017-12-21 14:35:00,61.95,61.98,61.94,61.98,182985.0,50.1411,50.1654,50.133,50.1654,182985.0
2017-12-21 14:40:00,61.97,62.05,61.97,62.05,294137.0,50.1573,50.2221,50.1573,50.2221,294137.0
2017-12-21 14:45:00,62.04,62.05,61.96,61.96,220050.0,50.214,50.2221,50.1492,50.1492,220050.0
2017-12-21 14:50:00,61.96,62.05,61.93,62.05,315778.0,50.1492,50.2221,50.125,50.2221,315778.0
2017-12-21 14:55:00,62.04,62.12,62.0,62.09,257923.0,50.214,50.2787,50.1816,50.2545,257923.0
2017-12-21 15:00:00,62.09,62.09,61.94,61.95,180617.0,50.2545,50.2545,50.133,50.1411,180617.0
2017-12-21 15:05:00,61.95,61.95,61.89,61.9,167053.0,50.1411,50.1411,50.0926,50.1007,167053.0
2017-12-21 15:10:00,61.91,61.97,61.87,61.96,252784.0,50.1088,50.1573,50.0764,50.1492,252784.0
2017-12-21 15:15:00,61.97,61.97,61.83,61.9,288542.0,50.1573,50.1573,50.044,50.1007,288542.0
2017-12-21 15:20:00,61.9,61.9,61.86,61.86,115905.0,50.1007,50.1007,50.0683,50.0683,115905.0
2017-12-21 15:25:00,61.87,61.88,61.81,61.82,162707.0,50.0764,50.0845,50.0278,50.0359,162707.0
2017-12-21 15:30:00,61.82,61.84,61.77,61.82,257796.0,50.0359,50.0521,49.9954,50.0359,257796.0
2017-12-21 15:35:00,61.82,61.87,61.8,61.8,216008.0,50.0359,50.0764,50.0197,50.0197,216008.0
2017-12-21 15:40:00,61.8,61.84,61.78,61.82,241350.0,50.0197,50.0521,50.0035,50.0359,241350.0
2017-12-21 15:45:00,61.82,61.84,61.72,61.72,332169.0,50.0359,50.0521,49.955,49.955,332169.0
2017-12-21 15:50:00,61.72,61.73,61.64,61.67,427066.0,49.955,49.9631,49.8902,49.9145,427066.0
2017-12-21 15:55:00,61.67,61.67,61.52,61.62,1348577.0,49.9145,49.9145,49.7931,49.874,1348577.0
2017-12-22 09:30:00,61.99,62.24,61.94,62.02,502958.0,50.1735,50.3759,50.133,50.1978,502958.0
2017-12-22 09:35:00,62.02,62.08,61.9,61.95,151424.0,50.1978,50.2464,50.1007,50.1411,151424.0
2017-12-22 09:40:00,61.96,62.02,61.92,61.96,208319.0,50.1492,50.1978,50.1169,50.1492,208319.0
2017-12-22 09:45:00,61.96,62.06,61.86,61.9,209709.0,50.1492,50.2302,50.0683,50.1007,209709.0
2017-12-22 09:50:00,61.9,61.9,61.77,61.79,133402.0,50.1007,50.1007,49.9954,50.0116,133402.0
2017-12-22 09:55:00,61.8,61.83,61.72,61.8,95612.0,50.0197,50.044,49.955,50.0197,95612.0
2017-12-22 10:00:00,61.8,61.82,61.73,61.76,110196.0,50.0197,50.0359,49.9631,49.9874,110196.0
2017-12-22 10:05:00,61.75,61.78,61.73,61.74,111477.0,49.9793,50.0035,49.9631,49.9712,111477.0
2017-12-22 10:10:00,61.74,61.74,61.55,61.6,138646.0,49.9712,49.9712,49.8174,49.8579,138646.0
2017-12-22 10:15:00,61.61,61.65,61.57,61.62,98087.0,49.8659,49.8983,49.8336,49.874,98087.0
2017-12-22 10:20:00,61.62,61.73,61.61,61.72,150956.0,49.874,49.9631,49.8659,49.955,150956.0
2017-12-22 10:25:00,61.72,61.72,61.57,61.57,158902.0,49.955,49.955,49.8336,49.8336,158902.0
2017-12-22 10:30:00,61.57,61.61,61.53,61.55,130841.0,49.8336,49.8659,49.8012,49.8174,130841.0
2017-12-22 10:35:00,61.55,61.61,61.52,61.55,173270.0,49.8174,49.8659,49.7931,49.8174,173270.0
2017-12-22 10:40:00,61.54,61.55,61.38,61.42,96554.0,49.8093,49.8174,49.6798,49.7122,96554.0
2017-12-22 10:45:00,61.42,61.46,61.36,61.37,58025.0,49.7122,49.7445,49.6636,49.6717,58025.0
2017-12-22 10:50:00,61.37,61.38,61.3,61.35,128675.0,49.6717,49.6798,49.615,49.6555,128675.0
2017-12-22 10:55:00,61.35,61.42,61.34,61.4,91234.0,49.6555,49.7122,49.6474,49.696,91234.0
2017-12-22 11:00:00,61.4,61.43,61.38,61.39,71760.0,49.696,49.7203,49.6798,49.6879,71760.0
2017-12-22 11:05:00,61.38,61.39,61.33,61.35,103169.0,49.6798,49.6879,49.6393,49.6555,103169.0
2017-12-22 11:10:00,61.35,61.4,61.34,61.37,78645.0,49.6555,49.696,49.6474,49.6717,78645.0
2017-12-22 11:15:00,61.37,61.4,61.32,61.34,96654.0,49.6717,49.696,49.6312,49.6474,96654.0
2017-12-22 11:20:00,61.33,61.4,61.31,61.39,103337.0,49.6393,49.696,49.6231,49.6879,103337.0
2017-12-22 11:25:00,61.39,61.42,61.35,61.36,85720.0,49.6879,49.7122,49.6555,49.6636,85720.0
2017-12-22 11:30:00,61.36,61.37,61.27,61.36,115405.0,49.6636,49.6717,49.5908,49.6636,115405.0
2017-12-22 11:35:00,61.36,61.36,61.2,61.23,81171.0,49.6636,49.6636,49.5341,49.5584,81171.0
2017-12-22 11:40:00,61.23,61.24,61.19,61.22,81511.0,49.5584,49.5665,49.526,49.5503,81511.0
2017-12-22 11:45:00,61.22,61.27,61.22,61.23,59123.0,49.5503,49.5908,49.5503,49.5584,59123.0
2017-12-22 11:50:00,61.24,61.32,61.21,61.32,91116.0,49.5665,49.6312,49.5422,49.6312,91116.0
2017-12-22 11:55:00,61.31,61.34,61.29,61.3,57933.0,49.6231,49.6474,49.6069,49.615,57933.0
2017-12-22 12:00:00,61.3,61.37,61.29,61.37,100199.0,49.615,49.6717,49.6069,49.6717,100199.0
2017-12-22 12:05:00,61.37,61.43,61.34,61.4,91867.0,49.6717,49.7203,49.6474,49.696,91867.0
2017-12-22 12:10:00,61.41,61.47,61.4,61.43,63447.0,49.7041,49.7526,49.696,49.7203,63447.0
2017-12-22 12:15:00,61.42,61.49,61.39,61.49,129135.0,49.7122,49.7688,49.6879,49.7688,129135.0
2017-12-22 12:20:00,61.5,61.53,61.49,61.52,87757.0,49.7769,49.8012,49.7688,49.7931,87757.0
2017-12-22 12:25:00,61.52,61.58,61.5,61.51,80670.0,49.7931,49.8417,49.7769,49.785,80670.0
2017-12-22 12:30:00,61.5,61.56,61.5,61.52,72254.0,49.7769,49.8255,49.7769,49.7931,72254.0
2017-12-22 12:35:00,61.52,61.54,61.45,61.45,56724.0,49.7931,49.8093,49.7364,49.7364,56724.0
2017-12-22 12:40:00,61.46,61.46,61.38,61.39,51389.0,49.7445,49.7445,49.6798,49.6879,51389.0
2017-12-22 12:45:00,61.39,61.4,61.35,61.37,40323.0,49.6879,49.696,49.6555,49.6717,40323.0
2017-12-22 12:50:00,61.36,61.41,61.36,61.4,57758.0,49.6636,49.7041,49.6636,49.696,57758.0
2017-12-22 12:55:00,61.39,61.44,61.38,61.4,50109.0,49.6879,49.7284,49.6798,49.696,50109.0
2017-12-22 13:00:00,61.4,61.44,61.38,61.38,52730.0,49.696,49.7284,49.6798,49.6798,52730.0
2017-12-22 13:05:00,61.38,61.39,61.35,61.36,55108.0,49.6798,49.6879,49.6555,49.6636,55108.0
2017-12-22 13:10:00,61.36,61.41,61.35,61.4,46750.0,49.6636,49.7041,49.6555,49.696,46750.0
2017-12-22 13:15:00,61.41,61.44,61.39,61.43,64331.0,49.7041,49.7284,49.6879,49.7203,64331.0
2017-12-22 13:20:00,61.43,61.43,61.4,61.41,41790.0,49.7203,49.7203,49.696,49.7041,41790.0
2017-12-22 13:25:00,61.41,61.45,61.4,61.41,94417.0,49.7041,49.7364,49.696,49.7041,94417.0
2017-12-22 13:30:00,61.41,61.47,61.4,61.46,85897.0,49.7041,49.7526,49.696,49.7445,85897.0
2017-12-22 13:35:00,61.45,61.52,61.45,61.51,116473.0,49.7364,49.7931,49.7364,49.785,116473.0
2017-12-22 13:40:00,61.5,61.53,61.49,61.52,129486.0,49.7769,49.8012,49.7688,49.7931,129486.0
2017-12-22 13:45:00,61.51,61.55,61.5,61.51,94730.0,49.785,49.8174,49.7769,49.785,94730.0
2017-12-22 13:50:00,61.51,61.53,61.5,61.52,31155.0,49.785,49.8012,49.7769,49.7931,31155.0
2017-12-22 13:55:00,61.52,61.61,61.51,61.6,139426.0,49.7931,49.8659,49.785,49.8579,139426.0
2017-12-22 14:00:00,61.59,61.6,61.57,61.57,157970.0,49.8498,49.8579,49.8336,49.8336,157970.0
2017-12-22 14:05:00,61.57,61.58,61.5,61.51,65891.0,49.8336,49.8417,49.7769,49.785,65891.0
2017-12-22 14:10:00,61.5,61.52,61.48,61.49,70415.0,49.7769,49.7931,49.7607,49.7688,70415.0
2017-12-22 14:15:00,61.49,61.52,61.49,61.5,46269.0,49.7688,49.7931,49.7688,49.7769,46269.0
2017-12-22 14:20:00,61.5,61.56,61.49,61.55,158083.0,49.7769,49.8255,49.7688,49.8174,158083.0
2017-12-22 14:25:00,61.56,61.6,61.55,61.57,145912.0,49.8255,49.8579,49.8174,49.8336,145912.0
2017-12-22 14:30:00,61.57,61.61,61.56,61.57,57395.0,49.8336,49.8659,49.8255,49.8336,57395.0
2017-12-22 14:35:00,61.56,61.59,61.55,61.58,59270.0,49.8255,49.8498,49.8174,49.8417,59270.0
2017-12-22 14:40:00,61.58,61.6,61.55,61.57,62181.0,49.8417,49.8579,49.8174,49.8336,62181.0
2017-12-22 14:45:00,61.56,61.62,61.54,61.6,108405.0,49.8255,49.874,49.8093,49.8579,108405.0
2017-12-22 14:50:00,61.59,61.62,61.58,61.61,63287.0,49.8498,49.874,49.8417,49.8659,63287.0
2017-12-22 14:55:00,61.6,61.65,61.58,61.65,100303.0,49.8579,49.8983,49.8417,49.8983,100303.0
2017-12-22 15:00:00,61.64,61.65,61.62,61.63,103278.0,49.8902,49.8983,49.874,49.8821,103278.0
2017-12-22 15:05:00,61.63,61.64,61.62,61.62,71517.0,49.8821,49.8902,49.874,49.874,71517.0
2017-12-22 15:10:00,61.63,61.64,61.53,61.58,93924.0,49.8821,49.8902,49.8012,49.8417,93924.0
2017-12-22 15:15:00,61.58,61.62,61.56,61.58,81589.0,49.8417,49.874,49.8255,49.8417,81589.0
2017-12-22 15:20:00,61.58,61.59,61.54,61.56,108085.0,49.8417,49.8498,49.8093,49.8255,108085.0
2017-12-22 15:25:00,61.56,61.63,61.55,61.63,89900.0,49.8255,49.8821,49.8174,49.8821,89900.0
2017-12-22 15:30:00,61.63,61.63,61.6,61.61,144141.0,49.8821,49.8821,49.8579,49.8659,144141.0
2017-12-22 15:35:00,61.62,61.68,61.6,61.67,151035.0,49.874,49.9226,49.8579,49.9145,151035.0
2017-12-22 15:40:00,61.67,61.68,61.6,61.6,106458.0,49.9145,49.9226,49.8579,49.8579,106458.0
2017-12-22 15:45:00,61.6,61.61,61.52,61.52,255475.0,49.8579,49.8659,49.7931,49.7931,255475.0
2017-12-22 15:50:00,61.52,61.52,61.47,61.47,235750.0,49.7931,49.7931,49.7526,49.7526,235750.0
2017-12-22 15:55:00,61.48,61.56,61.47,61.55,649900.0,49.7607,49.8255,49.7526,49.8174,649900.0
2017-12-26 09:30:00,61.5,61.71,61.49,61.55,203626.0,49.7769,49.9469,49.7688,49.8174,203626.0
2017-12-26 09:35:00,61.57,61.72,61.53,61.62,85598.0,49.8336,49.955,49.8012,49.874,85598.0
2017-12-26 09:40:00,61.62,61.65,61.41,61.43,210730.0,49.874,49.8983,49.7041,49.7203,210730.0
2017-12-26 09:45:00,61.44,61.5,61.36,61.46,151874.0,49.7284,49.7769,49.6636,49.7445,151874.0
2017-12-26 09:50:00,61.45,61.46,61.38,61.39,121110.0,49.7364,49.7445,49.6798,49.6879,121110.0
2017-12-26 09:55:00,61.39,61.42,61.33,61.35,55208.0,49.6879,49.7122,49.6393,49.6555,55208.0
2017-12-26 10:00:00,61.34,61.34,61.21,61.26,125386.0,49.6474,49.6474,49.5422,49.5827,125386.0
2017-12-26 10:05:00,61.25,61.3,61.21,61.23,73866.0,49.5746,49.615,49.5422,49.5584,73866.0
2017-12-26 10:10:00,61.22,61.28,61.15,61.15,104426.0,49.5503,49.5989,49.4936,49.4936,104426.0
2017-12-26 10:15:00,61.15,61.2,61.13,61.15,75034.0,49.4936,49.5341,49.4774,49.4936,75034.0
2017-12-26 10:20:00,61.14,61.22,61.14,61.17,103974.0,49.4855,49.5503,49.4855,49.5098,103974.0
2017-12-26 10:25:00,61.17,61.17,61.06,61.1,99259.0,49.5098,49.5098,49.4208,49.4532,99259.0
2017-12-26 10:30:00,61.1,61.13,61.04,61.09,140958.0,49.4532,49.4774,49.4046,49.4451,140958.0
2017-12-26 10:35:00,61.08,61.19,61.07,61.14,86983.0,49.437,49.526,49.4289,49.4855,86983.0
2017-12-26 10:40:00,61.14,61.24,61.12,61.24,71724.0,49.4855,49.5665,49.4694,49.5665,71724.0
2017-12-26 10:45:00,61.23,61.24,61.08,61.08,92526.0,49.5584,49.5665,49.437,49.437,92526.0
2017-12-26 10:50:00,61.08,61.12,61.05,61.05,75432.0,49.437,49.4694,49.4127,49.4127,75432.0
2017-12-26 10:55:00,61.05,61.08,60.95,60.97,102693.0,49.4127,49.437,49.3318,49.3479,102693.0
2017-12-26 11:00:00,60.97,60.98,60.89,60.95,102842.0,49.3479,49.356,49.2832,49.3318,102842.0
2017-12-26 11:05:00,60.95,60.99,60.93,60.98,55798.0,49.3318,49.3641,49.3156,49.356,55798.0
2017-12-26 11:10:00,60.98,61.09,60.97,61.06,73918.0,49.356,49.4451,49.3479,49.4208,73918.0
2017-12-26 11:15:00,61.05,61.07,61.03,61.03,43263.0,49.4127,49.4289,49.3965,49.3965,43263.0
2017-12-26 11:20:00,61.04,61.15,61.03,61.15,55619.0,49.4046,49.4936,49.3965,49.4936,55619.0
2017-12-26 11:25:00,61.15,61.21,61.14,61.16,79492.0,49.4936,49.5422,49.4855,49.5017,79492.0
2017-12-26 11:30:00,61.16,61.16,61.1,61.1,44223.0,49.5017,49.5017,49.4532,49.4532,44223.0
2017-12-26 11:35:00,61.11,61.12,61.08,61.11,45647.0,49.4613,49.4694,49.437,49.4613,45647.0
2017-12-26 11:40:00,61.11,61.11,61.0,61.01,83319.0,49.4613,49.4613,49.3722,49.3803,83319.0
2017-12-26 11:45:00,61.01,61.02,60.98,60.99,54069.0,49.3803,49.3884,49.356,49.3641,54069.0
2017-12-26 11:50:00,61.0,61.0,60.93,60.95,76648.0,49.3722,49.3722,49.3156,49.3318,76648.0
2017-12-26 11:55:00,60.96,60.99,60.94,60.94,54138.0,49.3399,49.3641,49.3237,49.3237,54138.0
2017-12-26 12:00:00,60.95,60.96,60.91,60.92,70461.0,49.3318,49.3399,49.2994,49.3075,70461.0
2017-12-26 12:05:00,60.92,60.93,60.89,60.9,182638.0,49.3075,49.3156,49.2832,49.2913,182638.0
2017-12-26 12:10:00,60.91,60.91,60.84,60.88,71589.0,49.2994,49.2994,49.2427,49.2751,71589.0
2017-12-26 12:15:00,60.87,60.95,60.86,60.93,83399.0,49.267,49.3318,49.2589,49.3156,83399.0
2017-12-26 12:20:00,60.93,60.98,60.92,60.97,69452.0,49.3156,49.356,49.3075,49.3479,69452.0
2017-12-26 12:25:00,60.97,60.98,60.89,60.9,83131.0,49.3479,49.356,49.2832,49.2913,83131.0
2017-12-26 12:30:00,60.9,60.97,60.88,60.97,80806.0,49.2913,49.3479,49.2751,49.3479,80806.0
2017-12-26 12:35:00,60.96,60.97,60.91,60.92,37764.0,49.3399,49.3479,49.2994,49.3075,37764.0
2017-12-26 12:40:00,60.92,60.95,60.88,60.89,29868.0,49.3075,49.3318,49.2751,49.2832,29868.0
2017-12-26 12:45:00,60.88,60.89,60.86,60.87,40666.0,49.2751,49.2832,49.2589,49.267,40666.0
2017-12-26 12:50:00,60.86,60.86,60.8,60.81,59190.0,49.2589,49.2589,49.2104,49.2184,59190.0
2017-12-26 12:55:00,60.81,60.87,60.81,60.87,41265.0,49.2184,49.267,49.2184,49.267,41265.0
2017-12-26 13:00:00,60.87,60.91,60.84,60.9,59826.0,49.267,49.2994,49.2427,49.2913,59826.0
2017-12-26 13:05:00,60.9,60.93,60.89,60.92,63779.0,49.2913,49.3156,49.2832,49.3075,63779.0
2017-12-26 13:10:00,60.92,60.95,60.9,60.91,38186.0,49.3075,49.3318,49.2913,49.2994,38186.0
2017-12-26 13:15:00,60.91,60.98,60.88,60.98,64383.0,49.2994,49.356,49.2751,49.356,64383.0
2017-12-26 13:20:00,60.98,61.02,60.96,61.01,54919.0,49.356,49.3884,49.3399,49.3803,54919.0
2017-12-26 13:25:00,61.0,61.0,60.98,60.99,29638.0,49.3722,49.3722,49.356,49.3641,29638.0
2017-12-26 13:30:00,60.99,61.06,60.98,61.05,58653.0,49.3641,49.4208,49.356,49.4127,58653.0
2017-12-26 13:35:00,61.04,61.11,61.03,61.1,45403.0,49.4046,49.4613,49.3965,49.4532,45403.0
2017-12-26 13:40:00,61.11,61.11,61.09,61.1,53788.0,49.4613,49.4613,49.4451,49.4532,53788.0
2017-12-26 13:45:00,61.09,61.13,61.07,61.07,76008.0,49.4451,49.4774,49.4289,49.4289,76008.0
2017-12-26 13:50:00,61.07,61.09,61.06,61.06,48340.0,49.4289,49.4451,49.4208,49.4208,48340.0
2017-12-26 13:55:00,61.06,61.07,61.01,61.02,48347.0,49.4208,49.4289,49.3803,49.3884,48347.0
2017-12-26 14:00:00,61.02,61.03,60.98,61.01,87680.0,49.3884,49.3965,49.356,49.3803,87680.0
2017-12-26 14:05:00,61.01,61.02,60.97,60.98,53977.0,49.3803,49.3884,49.3479,49.356,53977.0
2017-12-26 14:10:00,60.98,60.98,60.93,60.94,33110.0,49.356,49.356,49.3156,49.3237,33110.0
2017-12-26 14:15:00,60.93,61.01,60.93,60.99,65367.0,49.3156,49.3803,49.3156,49.3641,65367.0
2017-12-26 14:20:00,60.99,61.01,60.97,61.01,28439.0,49.3641,49.3803,49.3479,49.3803,28439.0
2017-12-26 14:25:00,61.01,61.05,61.0,61.05,57247.0,49.3803,49.4127,49.3722,49.4127,57247.0
2017-12-26 14:30:00,61.05,61.07,61.03,61.07,38288.0,49.4127,49.4289,49.3965,49.4289,38288.0
2017-12-26 14:35:00,61.07,61.07,61.03,61.03,34785.0,49.4289,49.4289,49.3965,49.3965,34785.0
2017-12-26 14:40:00,61.04,61.05,61.02,61.04,35756.0,49.4046,49.4127,49.3884,49.4046,35756.0
2017-12-26 14:45:00,61.05,61.07,61.04,61.05,35846.0,49.4127,49.4289,49.4046,49.4127,35846.0
2017-12-26 14:50:00,61.05,61.06,61.04,61.05,61527.0,49.4127,49.4208,49.4046,49.4127,61527.0
2017-12-26 14:55:00,61.04,61.04,61.01,61.02,41473.0,49.4046,49.4046,49.3803,49.3884,41473.0
2017-12-26 15:00:00,61.02,61.02,60.99,61.02,131879.0,49.3884,49.3884,49.3641,49.3884,131879.0
2017-12-26 15:05:00,61.02,61.1,61.01,61.1,47035.0,49.3884,49.4532,49.3803,49.4532,47035.0
2017-12-26 15:10:00,61.1,61.1,60.98,61.0,129670.0,49.4532,49.4532,49.356,49.3722,129670.0
2017-12-26 15:15:00,61.01,61.03,60.98,61.0,93665.0,49.3803,49.3965,49.356,49.3722,93665.0
2017-12-26 15:20:00,61.0,61.05,61.0,61.0,64900.0,49.3722,49.4127,49.3722,49.3722,64900.0
2017-12-26 15:25:00,61.01,61.04,61.0,61.0,58430.0,49.3803,49.4046,49.3722,49.3722,58430.0
2017-12-26 15:30:00,61.0,61.01,60.97,60.99,85847.0,49.3722,49.3803,49.3479,49.3641,85847.0
2017-12-26 15:35:00,61.0,61.02,60.95,60.98,92601.0,49.3722,49.3884,49.3318,49.356,92601.0
2017-12-26 15:40:00,60.98,61.04,60.98,61.03,141583.0,49.356,49.4046,49.356,49.3965,141583.0
2017-12-26 15:45:00,61.03,61.12,61.02,61.12,156186.0,49.3965,49.4694,49.3884,49.4694,156186.0
2017-12-26 15:50:00,61.12,61.14,61.04,61.07,163438.0,49.4694,49.4855,49.4046,49.4289,163438.0
2017-12-26 15:55:00,61.07,61.15,61.05,61.11,555877.0,49.4289,49.4936,49.4127,49.4613,555877.0
2017-12-27 09:30:00,61.1,61.24,60.94,60.96,202577.0,49.4532,49.5665,49.3237,49.3399,202577.0
2017-12-27 09:35:00,60.97,61.0,60.84,60.93,98796.0,49.3479,49.3722,49.2427,49.3156,98796.0
2017-12-27 09:40:00,60.94,61.06,60.94,61.01,112397.0,49.3237,49.4208,49.3237,49.3803,112397.0
2017-12-27 09:45:00,61.0,61.0,60.85,60.91,139339.0,49.3722,49.3722,49.2508,49.2994,139339.0
2017-12-27 09:50:00,60.9,60.95,60.88,60.92,58323.0,49.2913,49.3318,49.2751,49.3075,58323.0
2017-12-27 09:55:00,60.92,60.94,60.77,60.8,144135.0,49.3075,49.3237,49.1861,49.2104,144135.0
2017-12-27 10:00:00,60.81,60.94,60.81,60.92,99033.0,49.2184,49.3237,49.2184,49.3075,99033.0
2017-12-27 10:05:00,60.92,61.04,60.91,61.02,159893.0,49.3075,49.4046,49.2994,49.3884,159893.0
2017-12-27 10:10:00,61.02,61.02,60.94,60.99,98405.0,49.3884,49.3884,49.3237,49.3641,98405.0
2017-12-27 10:15:00,60.99,60.99,60.85,60.9,80657.0,49.3641,49.3641,49.2508,49.2913,80657.0
2017-12-27 10:20:00,60.9,60.96,60.85,60.96,65872.0,49.2913,49.3399,49.2508,49.3399,65872.0
2017-12-27 10:25:00,60.97,60.98,60.92,60.97,56016.0,49.3479,49.356,49.3075,49.3479,56016.0
2017-12-27 10:30:00,60.97,60.98,60.92,60.93,63207.0,49.3479,49.356,49.3075,49.3156,63207.0
2017-12-27 10:35:00,60.93,60.97,60.88,60.88,72553.0,49.3156,49.3479,49.2751,49.2751,72553.0
2017-12-27 10:40:00,60.89,60.98,60.88,60.95,54098.0,49.2832,49.356,49.2751,49.3318,54098.0
2017-12-27 10:45:00,60.95,60.95,60.88,60.93,74971.0,49.3318,49.3318,49.2751,49.3156,74971.0
2017-12-27 10:50:00,60.93,60.99,60.92,60.98,70791.0,49.3156,49.3641,49.3075,49.356,70791.0
2017-12-27 10:55:00,60.98,61.0,60.94,60.97,68984.0,49.356,49.3722,49.3237,49.3479,68984.0
2017-12-27 11:00:00,60.98,60.98,60.93,60.95,39630.0,49.356,49.356,49.3156,49.3318,39630.0
2017-12-27 11:05:00,60.95,60.95,60.88,60.89,43349.0,49.3318,49.3318,49.2751,49.2832,43349.0
2017-12-27 11:10:00,60.89,60.92,60.86,60.89,68634.0,49.2832,49.3075,49.2589,49.2832,68634.0
2017-12-27 11:15:00,60.89,60.91,60.79,60.82,190607.0,49.2832,49.2994,49.2023,49.2265,190607.0
2017-12-27 11:20:00,60.81,60.88,60.8,60.85,82961.0,49.2184,49.2751,49.2104,49.2508,82961.0
2017-12-27 11:25:00,60.85,60.86,60.79,60.84,58692.0,49.2508,49.2589,49.2023,49.2427,58692.0
2017-12-27 11:30:00,60.84,60.89,60.84,60.87,58916.0,49.2427,49.2832,49.2427,49.267,58916.0
2017-12-27 11:35:00,60.88,60.9,60.82,60.85,51996.0,49.2751,49.2913,49.2265,49.2508,51996.0
2017-12-27 11:40:00,60.85,60.87,60.79,60.81,84828.0,49.2508,49.267,49.2023,49.2184,84828.0
2017-12-27 11:45:00,60.81,60.83,60.78,60.8,37393.0,49.2184,49.2346,49.1942,49.2104,37393.0
2017-12-27 11:50:00,60.8,60.88,60.79,60.87,58337.0,49.2104,49.2751,49.2023,49.267,58337.0
2017-12-27 11:55:00,60.87,60.87,60.8,60.86,65071.0,49.267,49.267,49.2104,49.2589,65071.0
2017-12-27 12:00:00,60.85,60.86,60.78,60.81,82476.0,49.2508,49.2589,49.1942,49.2184,82476.0
2017-12-27 12:05:00,60.81,60.85,60.81,60.83,37370.0,49.2184,49.2508,49.2184,49.2346,37370.0
2017-12-27 12:10:00,60.84,60.87,60.8,60.81,49815.0,49.2427,49.267,49.2104,49.2184,49815.0
2017-12-27 12:15:00,60.81,60.85,60.8,60.81,39873.0,49.2184,49.2508,49.2104,49.2184,39873.0
2017-12-27 12:20:00,60.81,60.87,60.79,60.79,64911.0,49.2184,49.267,49.2023,49.2023,64911.0
2017-12-27 12:25:00,60.79,60.84,60.78,60.82,43586.0,49.2023,49.2427,49.1942,49.2265,43586.0
2017-12-27 12:30:00,60.82,60.84,60.81,60.84,40203.0,49.2265,49.2427,49.2184,49.2427,40203.0
2017-12-27 12:35:00,60.83,60.87,60.83,60.85,45439.0,49.2346,49.267,49.2346,49.2508,45439.0
2017-12-27 12:40:00,60.86,60.87,60.84,60.86,34235.0,49.2589,49.267,49.2427,49.2589,34235.0
2017-12-27 12:45:00,60.86,60.87,60.82,60.83,29430.0,49.2589,49.267,49.2265,49.2346,29430.0
2017-12-27 12:50:00,60.82,60.85,60.82,60.83,36483.0,49.2265,49.2508,49.2265,49.2346,36483.0
2017-12-27 12:55:00,60.83,60.84,60.8,60.81,42037.0,49.2346,49.2427,49.2104,49.2184,42037.0
2017-12-27 13:00:00,60.81,60.86,60.78,60.86,34655.0,49.2184,49.2589,49.1942,49.2589,34655.0
2017-12-27 13:05:00,60.86,60.9,60.84,60.84,65883.0,49.2589,49.2913,49.2427,49.2427,65883.0
2017-12-27 13:10:00,60.84,60.86,60.76,60.76,75565.0,49.2427,49.2589,49.178,49.178,75565.0
2017-12-27 13:15:00,60.77,60.77,60.74,60.77,86697.0,49.1861,49.1861,49.1618,49.1861,86697.0
2017-12-27 13:20:00,60.77,60.77,60.73,60.76,82174.0,49.1861,49.1861,49.1537,49.178,82174.0
2017-12-27 13:25:00,60.76,60.77,60.72,60.73,82302.0,49.178,49.1861,49.1456,49.1537,82302.0
2017-12-27 13:30:00,60.73,60.75,60.72,60.74,39857.0,49.1537,49.1699,49.1456,49.1618,39857.0
2017-12-27 13:35:00,60.73,60.76,60.73,60.76,54409.0,49.1537,49.178,49.1537,49.178,54409.0
2017-12-27 13:40:00,60.76,60.76,60.74,60.74,60603.0,49.178,49.178,49.1618,49.1618,60603.0
2017-12-27 13:45:00,60.75,60.76,60.72,60.76,36120.0,49.1699,49.178,49.1456,49.178,36120.0
2017-12-27 13:50:00,60.76,60.77,60.74,60.76,30616.0,49.178,49.1861,49.1618,49.178,30616.0
2017-12-27 13:55:00,60.75,60.8,60.75,60.78,40134.0,49.1699,49.2104,49.1699,49.1942,40134.0
2017-12-27 14:00:00,60.77,60.77,60.73,60.75,27892.0,49.1861,49.1861,49.1537,49.1699,27892.0
2017-12-27 14:05:00,60.75,60.75,60.72,60.73,21230.0,49.1699,49.1699,49.1456,49.1537,21230.0
2017-12-27 14:10:00,60.73,60.74,60.68,60.72,72009.0,49.1537,49.1618,49.1132,49.1456,72009.0
2017-12-27 14:15:00,60.72,60.75,60.71,60.72,31920.0,49.1456,49.1699,49.1375,49.1456,31920.0
2017-12-27 14:20:00,60.71,60.71,60.67,60.7,42754.0,49.1375,49.1375,49.1051,49.1294,42754.0
2017-12-27 14:25:00,60.7,60.76,60.69,60.75,56445.0,49.1294,49.178,49.1213,49.1699,56445.0
2017-12-27 14:30:00,60.74,60.74,60.68,60.69,45681.0,49.1618,49.1618,49.1132,49.1213,45681.0
2017-12-27 14:35:00,60.68,60.71,60.66,60.67,70117.0,49.1132,49.1375,49.097,49.1051,70117.0
2017-12-27 14:40:00,60.68,60.69,60.67,60.69,28615.0,49.1132,49.1213,49.1051,49.1213,28615.0
2017-12-27 14:45:00,60.69,60.74,60.68,60.74,38216.0,49.1213,49.1618,49.1132,49.1618,38216.0
2017-12-27 14:50:00,60.73,60.76,60.69,60.72,65858.0,49.1537,49.178,49.1213,49.1456,65858.0
2017-12-27 14:55:00,60.73,60.76,60.71,60.74,76870.0,49.1537,49.178,49.1375,49.1618,76870.0
2017-12-27 15:00:00,60.74,60.79,60.74,60.76,66943.0,49.1618,49.2023,49.1618,49.178,66943.0
2017-12-27 15:05:00,60.76,60.79,60.73,60.75,97291.0,49.178,49.2023,49.1537,49.1699,97291.0
2017-12-27 15:10:00,60.76,60.78,60.74,60.76,41127.0,49.178,49.1942,49.1618,49.178,41127.0
2017-12-27 15:15:00,60.76,60.77,60.72,60.74,82284.0,49.178,49.1861,49.1456,49.1618,82284.0
2017-12-27 15:20:00,60.74,60.76,60.73,60.75,55202.0,49.1618,49.178,49.1537,49.1699,55202.0
2017-12-27 15:25:00,60.74,60.75,60.71,60.73,91446.0,49.1618,49.1699,49.1375,49.1537,91446.0
2017-12-27 15:30:00,60.73,60.79,60.72,60.79,72233.0,49.1537,49.2023,49.1456,49.2023,72233.0
2017-12-27 15:35:00,60.79,60.79,60.74,60.77,77671.0,49.2023,49.2023,49.1618,49.1861,77671.0
2017-12-27 15:40:00,60.77,60.79,60.75,60.76,70904.0,49.1861,49.2023,49.1699,49.178,70904.0
2017-12-27 15:45:00,60.75,60.78,60.71,60.76,99129.0,49.1699,49.1942,49.1375,49.178,99129.0
2017-12-27 15:50:00,60.76,60.86,60.75,60.86,167386.0,49.178,49.2589,49.1699,49.2589,167386.0
2017-12-27 15:55:00,60.86,60.95,60.85,60.95,588464.0,49.2589,49.3318,49.2508,49.3318,588464.0
2017-12-28 09:30:00,61.03,61.08,60.93,61.07,196321.0,49.3965,49.437,49.3156,49.4289,196321.0
2017-12-28 09:35:00,61.06,61.09,60.91,61.08,86535.0,49.4208,49.4451,49.2994,49.437,86535.0
2017-12-28 09:40:00,61.08,61.2,61.04,61.17,123767.0,49.437,49.5341,49.4046,49.5098,123767.0
2017-12-28 09:45:00,61.18,61.19,61.02,61.07,80923.0,49.5179,49.526,49.3884,49.4289,80923.0
2017-12-28 09:50:00,61.07,61.11,61.0,61.06,106650.0,49.4289,49.4613,49.3722,49.4208,106650.0
2017-12-28 09:55:00,61.06,61.19,61.06,61.15,122629.0,49.4208,49.526,49.4208,49.4936,122629.0
2017-12-28 10:00:00,61.15,61.25,61.12,61.24,119193.0,49.4936,49.5746,49.4694,49.5665,119193.0
2017-12-28 10:05:00,61.25,61.31,61.22,61.23,142616.0,49.5746,49.6231,49.5503,49.5584,142616.0
2017-12-28 10:10:00,61.23,61.24,61.16,61.22,64861.0,49.5584,49.5665,49.5017,49.5503,64861.0
2017-12-28 10:15:00,61.22,61.27,61.19,61.2,58009.0,49.5503,49.5908,49.526,49.5341,58009.0
2017-12-28 10:20:00,61.2,61.23,61.16,61.23,206927.0,49.5341,49.5584,49.5017,49.5584,206927.0
2017-12-28 10:25:00,61.23,61.23,61.17,61.17,47433.0,49.5584,49.5584,49.5098,49.5098,47433.0
2017-12-28 10:30:00,61.17,61.2,61.11,61.11,54708.0,49.5098,49.5341,49.4613,49.4613,54708.0
2017-12-28 10:35:00,61.11,61.2,61.09,61.18,70072.0,49.4613,49.5341,49.4451,49.5179,70072.0
2017-12-28 10:40:00,61.2,61.22,61.18,61.18,66949.0,49.5341,49.5503,49.5179,49.5179,66949.0
2017-12-28 10:45:00,61.19,61.21,61.09,61.11,59568.0,49.526,49.5422,49.4451,49.4613,59568.0
2017-12-28 10:50:00,61.12,61.18,61.11,61.14,89567.0,49.4694,49.5179,49.4613,49.4855,89567.0
2017-12-28 10:55:00,61.15,61.24,61.14,61.16,98754.0,49.4936,49.5665,49.4855,49.5017,98754.0
2017-12-28 11:00:00,61.17,61.2,61.11,61.13,103299.0,49.5098,49.5341,49.4613,49.4774,103299.0
2017-12-28 11:05:00,61.13,61.17,61.11,61.17,77345.0,49.4774,49.5098,49.4613,49.5098,77345.0
2017-12-28 11:10:00,61.16,61.17,61.14,61.14,43092.0,49.5017,49.5098,49.4855,49.4855,43092.0
2017-12-28 11:15:00,61.14,61.15,61.1,61.12,69912.0,49.4855,49.4936,49.4532,49.4694,69912.0
2017-12-28 11:20:00,61.12,61.13,61.09,61.1,85933.0,49.4694,49.4774,49.4451,49.4532,85933.0
2017-12-28 11:25:00,61.1,61.11,61.0,61.01,95287.0,49.4532,49.4613,49.3722,49.3803,95287.0
2017-12-28 11:30:00,61.0,61.06,61.0,61.06,44673.0,49.3722,49.4208,49.3722,49.4208,44673.0
2017-12-28 11:35:00,61.06,61.07,61.01,61.01,44214.0,49.4208,49.4289,49.3803,49.3803,44214.0
2017-12-28 11:40:00,61.02,61.07,61.0,61.05,49796.0,49.3884,49.4289,49.3722,49.4127,49796.0
2017-12-28 11:45:00,61.05,61.1,61.05,61.09,47177.0,49.4127,49.4532,49.4127,49.4451,47177.0
2017-12-28 11:50:00,61.1,61.17,61.09,61.17,60396.0,49.4532,49.5098,49.4451,49.5098,60396.0
2017-12-28 11:55:00,61.17,61.2,61.11,61.12,60034.0,49.5098,49.5341,49.4613,49.4694,60034.0
2017-12-28 12:00:00,61.12,61.13,61.1,61.11,52184.0,49.4694,49.4774,49.4532,49.4613,52184.0
2017-12-28 12:05:00,61.11,61.14,61.1,61.14,58520.0,49.4613,49.4855,49.4532,49.4855,58520.0
2017-12-28 12:10:00,61.14,61.14,61.12,61.13,29268.0,49.4855,49.4855,49.4694,49.4774,29268.0
2017-12-28 12:15:00,61.13,61.17,61.13,61.15,57061.0,49.4774,49.5098,49.4774,49.4936,57061.0
2017-12-28 12:20:00,61.15,61.16,61.12,61.12,40147.0,49.4936,49.5017,49.4694,49.4694,40147.0
2017-12-28 12:25:00,61.12,61.14,61.12,61.14,24385.0,49.4694,49.4855,49.4694,49.4855,24385.0
2017-12-28 12:30:00,61.14,61.15,61.13,61.14,44794.0,49.4855,49.4936,49.4774,49.4855,44794.0
2017-12-28 12:35:00,61.13,61.17,61.13,61.17,37108.0,49.4774,49.5098,49.4774,49.5098,37108.0
2017-12-28 12:40:00,61.16,61.17,61.16,61.17,12035.0,49.5017,49.5098,49.5017,49.5098,12035.0
2017-12-28 12:45:00,61.17,61.2,61.14,61.14,81490.0,49.5098,49.5341,49.4855,49.4855,81490.0
2017-12-28 12:50:00,61.14,61.15,61.09,61.12,95503.0,49.4855,49.4936,49.4451,49.4694,95503.0
2017-12-28 12:55:00,61.11,61.14,61.11,61.14,38100.0,49.4613,49.4855,49.4613,49.4855,38100.0
2017-12-28 13:00:00,61.13,61.14,61.11,61.13,51950.0,49.4774,49.4855,49.4613,49.4774,51950.0
2017-12-28 13:05:00,61.13,61.14,61.11,61.13,44284.0,49.4774,49.4855,49.4613,49.4774,44284.0
2017-12-28 13:10:00,61.13,61.19,61.12,61.18,87995.0,49.4774,49.526,49.4694,49.5179,87995.0
2017-12-28 13:15:00,61.19,61.19,61.18,61.18,27876.0,49.526,49.526,49.5179,49.5179,27876.0
2017-12-28 13:20:00,61.18,61.19,61.14,61.14,44856.0,49.5179,49.526,49.4855,49.4855,44856.0
2017-12-28 13:25:00,61.14,61.15,61.1,61.11,46796.0,49.4855,49.4936,49.4532,49.4613,46796.0
2017-12-28 13:30:00,61.12,61.14,61.11,61.13,37618.0,49.4694,49.4855,49.4613,49.4774,37618.0
2017-12-28 13:35:00,61.14,61.14,61.13,61.14,38923.0,49.4855,49.4855,49.4774,49.4855,38923.0
2017-12-28 13:40:00,61.14,61.16,61.13,61.16,79987.0,49.4855,49.5017,49.4774,49.5017,79987.0
2017-12-28 13:45:00,61.15,61.19,61.15,61.17,66645.0,49.4936,49.526,49.4936,49.5098,66645.0
2017-12-28 13:50:00,61.17,61.17,61.13,61.14,31970.0,49.5098,49.5098,49.4774,49.4855,31970.0
2017-12-28 13:55:00,61.13,61.14,61.12,61.13,95918.0,49.4774,49.4855,49.4694,49.4774,95918.0
2017-12-28 14:00:00,61.14,61.15,61.12,61.15,51004.0,49.4855,49.4936,49.4694,49.4936,51004.0
2017-12-28 14:05:00,61.14,61.15,61.1,61.12,60092.0,49.4855,49.4936,49.4532,49.4694,60092.0
2017-12-28 14:10:00,61.12,61.12,61.08,61.09,63863.0,49.4694,49.4694,49.437,49.4451,63863.0
2017-12-28 14:15:00,61.09,61.11,61.08,61.1,55347.0,49.4451,49.4613,49.437,49.4532,55347.0
2017-12-28 14:20:00,61.1,61.11,61.1,61.11,20065.0,49.4532,49.4613,49.4532,49.4613,20065.0
2017-12-28 14:25:00,61.11,61.11,61.1,61.1,48615.0,49.4613,49.4613,49.4532,49.4532,48615.0
2017-12-28 14:30:00,61.1,61.12,61.09,61.12,86691.0,49.4532,49.4694,49.4451,49.4694,86691.0
2017-12-28 14:35:00,61.11,61.14,61.09,61.14,103719.0,49.4613,49.4855,49.4451,49.4855,103719.0
2017-12-28 14:40:00,61.14,61.16,61.13,61.16,42664.0,49.4855,49.5017,49.4774,49.5017,42664.0
2017-12-28 14:45:00,61.16,61.16,61.13,61.16,67276.0,49.5017,49.5017,49.4774,49.5017,67276.0
2017-12-28 14:50:00,61.16,61.23,61.15,61.21,125024.0,49.5017,49.5584,49.4936,49.5422,125024.0
2017-12-28 14:55:00,61.21,61.21,61.18,61.19,59296.0,49.5422,49.5422,49.5179,49.526,59296.0
2017-12-28 15:00:00,61.18,61.2,61.15,61.15,68969.0,49.5179,49.5341,49.4936,49.4936,68969.0
2017-12-28 15:05:00,61.15,61.2,61.15,61.19,104916.0,49.4936,49.5341,49.4936,49.526,104916.0
2017-12-28 15:10:00,61.2,61.21,61.19,61.2,82533.0,49.5341,49.5422,49.526,49.5341,82533.0
2017-12-28 15:15:00,61.2,61.21,61.19,61.19,62936.0,49.5341,49.5422,49.526,49.526,62936.0
2017-12-28 15:20:00,61.2,61.2,61.17,61.18,106401.0,49.5341,49.5341,49.5098,49.5179,106401.0
2017-12-28 15:25:00,61.17,61.22,61.17,61.22,114412.0,49.5098,49.5503,49.5098,49.5503,114412.0
2017-12-28 15:30:00,61.21,61.25,61.2,61.21,129209.0,49.5422,49.5746,49.5341,49.5422,129209.0
2017-12-28 15:35:00,61.21,61.22,61.18,61.21,129636.0,49.5422,49.5503,49.5179,49.5422,129636.0
2017-12-28 15:40:00,61.21,61.29,61.2,61.27,225853.0,49.5422,49.6069,49.5341,49.5908,225853.0
2017-12-28 15:45:00,61.26,61.29,61.19,61.2,161812.0,49.5827,49.6069,49.526,49.5341,161812.0
2017-12-28 15:50:00,61.21,61.23,61.19,61.23,201243.0,49.5422,49.5584,49.526,49.5584,201243.0
2017-12-28 15:55:00,61.22,61.31,61.22,61.28,561901.0,49.5503,49.6231,49.5503,49.5989,561901.0
2017-12-29 09:30:00,61.46,61.58,61.4,61.42,190767.0,49.7445,49.8417,49.696,49.7122,190767.0
2017-12-29 09:35:00,61.42,61.45,61.32,61.35,94280.0,49.7122,49.7364,49.6312,49.6555,94280.0
2017-12-29 09:40:00,61.34,61.43,61.34,61.37,71845.0,49.6474,49.7203,49.6474,49.6717,71845.0
2017-12-29 09:45:00,61.36,61.41,61.27,61.39,102015.0,49.6636,49.7041,49.5908,49.6879,102015.0
2017-12-29 09:50:00,61.4,61.42,61.27,61.31,69365.0,49.696,49.7122,49.5908,49.6231,69365.0
2017-12-29 09:55:00,61.3,61.36,61.27,61.35,71243.0,49.615,49.6636,49.5908,49.6555,71243.0
2017-12-29 10:00:00,61.36,61.37,61.22,61.27,81430.0,49.6636,49.6717,49.5503,49.5908,81430.0
2017-12-29 10:05:00,61.28,61.28,61.14,61.24,93099.0,49.5989,49.5989,49.4855,49.5665,93099.0
2017-12-29 10:10:00,61.23,61.25,61.18,61.19,90509.0,49.5584,49.5746,49.5179,49.526,90509.0
2017-12-29 10:15:00,61.18,61.2,61.11,61.13,55252.0,49.5179,49.5341,49.4613,49.4774,55252.0
2017-12-29 10:20:00,61.14,61.17,61.06,61.14,59210.0,49.4855,49.5098,49.4208,49.4855,59210.0
2017-12-29 10:25:00,61.14,61.19,61.1,61.15,56085.0,49.4855,49.526,49.4532,49.4936,56085.0
2017-12-29 10:30:00,61.14,61.16,61.1,61.1,39199.0,49.4855,49.5017,49.4532,49.4532,39199.0
2017-12-29 10:35:00,61.11,61.11,60.97,61.01,67667.0,49.4613,49.4613,49.3479,49.3803,67667.0
2017-12-29 10:40:00,61.02,61.1,61.01,61.09,50197.0,49.3884,49.4532,49.3803,49.4451,50197.0
2017-12-29 10:45:00,61.1,61.12,61.03,61.04,44809.0,49.4532,49.4694,49.3965,49.4046,44809.0
2017-12-29 10:50:00,61.03,61.09,61.01,61.07,58441.0,49.3965,49.4451,49.3803,49.4289,58441.0
2017-12-29 10:55:00,61.08,61.18,61.05,61.18,58160.0,49.437,49.5179,49.4127,49.5179,58160.0
2017-12-29 11:00:00,61.18,61.18,61.05,61.07,100084.0,49.5179,49.5179,49.4127,49.4289,100084.0
2017-12-29 11:05:00,61.07,61.09,60.99,60.99,92629.0,49.4289,49.4451,49.3641,49.3641,92629.0
2017-12-29 11:10:00,61.0,61.0,60.93,60.94,109772.0,49.3722,49.3722,49.3156,49.3237,109772.0
2017-12-29 11:15:00,60.95,61.0,60.94,60.96,56521.0,49.3318,49.3722,49.3237,49.3399,56521.0
2017-12-29 11:20:00,60.96,61.02,60.95,61.02,65017.0,49.3399,49.3884,49.3318,49.3884,65017.0
2017-12-29 11:25:00,61.01,61.03,60.97,60.97,60921.0,49.3803,49.3965,49.3479,49.3479,60921.0
2017-12-29 11:30:00,60.98,61.06,60.96,60.98,109932.0,49.356,49.4208,49.3399,49.356,109932.0
2017-12-29 11:35:00,60.98,61.06,60.97,61.03,42724.0,49.356,49.4208,49.3479,49.3965,42724.0
2017-12-29 11:40:00,61.03,61.11,61.0,61.11,404276.0,49.3965,49.4613,49.3722,49.4613,404276.0
2017-12-29 11:45:00,61.11,61.12,61.06,61.11,57449.0,49.4613,49.4694,49.4208,49.4613,57449.0
2017-12-29 11:50:00,61.11,61.18,61.08,61.1,79106.0,49.4613,49.5179,49.437,49.4532,79106.0
2017-12-29 11:55:00,61.11,61.12,61.02,61.05,95560.0,49.4613,49.4694,49.3884,49.4127,95560.0
2017-12-29 12:00:00,61.06,61.07,61.04,61.05,30788.0,49.4208,49.4289,49.4046,49.4127,30788.0
2017-12-29 12:05:00,61.06,61.08,61.04,61.06,136525.0,49.4208,49.437,49.4046,49.4208,136525.0
2017-12-29 12:10:00,61.06,61.1,61.04,61.07,42169.0,49.4208,49.4532,49.4046,49.4289,42169.0
2017-12-29 12:15:00,61.05,61.08,61.05,61.05,26838.0,49.4127,49.437,49.4127,49.4127,26838.0
2017-12-29 12:20:00,61.05,61.07,61.04,61.05,32320.0,49.4127,49.4289,49.4046,49.4127,32320.0
2017-12-29 12:25:00,61.05,61.07,60.99,60.99,34909.0,49.4127,49.4289,49.3641,49.3641,34909.0
2017-12-29 12:30:00,61.0,61.07,60.99,61.06,48097.0,49.3722,49.4289,49.3641,49.4208,48097.0
2017-12-29 12:35:00,61.07,61.07,61.04,61.05,114888.0,49.4289,49.4289,49.4046,49.4127,114888.0
2017-12-29 12:40:00,61.05,61.11,61.05,61.11,57754.0,49.4127,49.4613,49.4127,49.4613,57754.0
2017-12-29 12:45:00,61.11,61.12,61.06,61.06,33393.0,49.4613,49.4694,49.4208,49.4208,33393.0
2017-12-29 12:50:00,61.06,61.08,61.04,61.05,32152.0,49.4208,49.437,49.4046,49.4127,32152.0
2017-12-29 12:55:00,61.05,61.06,61.03,61.04,20289.0,49.4127,49.4208,49.3965,49.4046,20289.0
2017-12-29 13:00:00,61.03,61.07,61.0,61.05,41493.0,49.3965,49.4289,49.3722,49.4127,41493.0
2017-12-29 13:05:00,61.04,61.06,61.04,61.05,12562.0,49.4046,49.4208,49.4046,49.4127,12562.0
2017-12-29 13:10:00,61.05,61.09,61.05,61.08,27732.0,49.4127,49.4451,49.4127,49.437,27732.0
2017-12-29 13:15:00,61.08,61.08,61.05,61.06,24047.0,49.437,49.437,49.4127,49.4208,24047.0
2017-12-29 13:20:00,61.07,61.07,61.04,61.05,39689.0,49.4289,49.4289,49.4046,49.4127,39689.0
2017-12-29 13:25:00,61.06,61.1,61.06,61.06,32223.0,49.4208,49.4532,49.4208,49.4208,32223.0
2017-12-29 13:30:00,61.07,61.09,61.06,61.08,26149.0,49.4289,49.4451,49.4208,49.437,26149.0
2017-12-29 13:35:00,61.07,61.08,61.03,61.06,47083.0,49.4289,49.437,49.3965,49.4208,47083.0
2017-12-29 13:40:00,61.06,61.07,61.03,61.06,50682.0,49.4208,49.4289,49.3965,49.4208,50682.0
2017-12-29 13:45:00,61.06,61.06,61.01,61.02,50779.0,49.4208,49.4208,49.3803,49.3884,50779.0
2017-12-29 13:50:00,61.03,61.03,60.99,61.01,66657.0,49.3965,49.3965,49.3641,49.3803,66657.0
2017-12-29 13:55:00,61.01,61.04,60.98,61.02,58822.0,49.3803,49.4046,49.356,49.3884,58822.0
2017-12-29 14:00:00,61.01,61.11,61.0,61.1,114816.0,49.3803,49.4613,49.3722,49.4532,114816.0
2017-12-29 14:05:00,61.11,61.12,61.06,61.08,117039.0,49.4613,49.4694,49.4208,49.437,117039.0
2017-12-29 14:10:00,61.07,61.08,61.03,61.08,47936.0,49.4289,49.437,49.3965,49.437,47936.0
2017-12-29 14:15:00,61.07,61.11,61.07,61.1,52541.0,49.4289,49.4613,49.4289,49.4532,52541.0
2017-12-29 14:20:00,61.11,61.11,61.05,61.05,68385.0,49.4613,49.4613,49.4127,49.4127,68385.0
2017-12-29 14:25:00,61.05,61.08,61.04,61.06,47551.0,49.4127,49.437,49.4046,49.4208,47551.0
2017-12-29 14:30:00,61.07,61.08,61.04,61.04,30728.0,49.4289,49.437,49.4046,49.4046,30728.0
2017-12-29 14:35:00,61.05,61.05,61.0,61.01,55704.0,49.4127,49.4127,49.3722,49.3803,55704.0
2017-12-29 14:40:00,61.02,61.05,61.0,61.04,46439.0,49.3884,49.4127,49.3722,49.4046,46439.0
2017-12-29 14:45:00,61.04,61.04,60.99,61.02,36870.0,49.4046,49.4046,49.3641,49.3884,36870.0
2017-12-29 14:50:00,61.01,61.06,61.0,61.05,48423.0,49.3803,49.4208,49.3722,49.4127,48423.0
2017-12-29 14:55:00,61.06,61.08,61.03,61.05,49329.0,49.4208,49.437,49.3965,49.4127,49329.0
2017-12-29 15:00:00,61.05,61.05,61.02,61.04,62373.0,49.4127,49.4127,49.3884,49.4046,62373.0
2017-12-29 15:05:00,61.04,61.1,61.04,61.09,87881.0,49.4046,49.4532,49.4046,49.4451,87881.0
2017-12-29 15:10:00,61.09,61.1,61.07,61.09,80034.0,49.4451,49.4532,49.4289,49.4451,80034.0
2017-12-29 15:15:00,61.09,61.1,61.05,61.08,76751.0,49.4451,49.4532,49.4127,49.437,76751.0
2017-12-29 15:20:00,61.09,61.16,61.08,61.14,86254.0,49.4451,49.5017,49.437,49.4855,86254.0
2017-12-29 15:25:00,61.13,61.16,61.13,61.15,102213.0,49.4774,49.5017,49.4774,49.4936,102213.0
2017-12-29 15:30:00,61.15,61.16,61.09,61.1,69616.0,49.4936,49.5017,49.4451,49.4532,69616.0
2017-12-29 15:35:00,61.1,61.1,61.01,61.01,80557.0,49.4532,49.4532,49.3803,49.3803,80557.0
2017-12-29 15:40:00,61.02,61.03,60.97,61.0,107893.0,49.3884,49.3965,49.3479,49.3722,107893.0
2017-12-29 15:45:00,60.99,61.06,60.98,61.02,189237.0,49.3641,49.4208,49.356,49.3884,189237.0
2017-12-29 15:50:00,61.02,61.03,60.96,60.96,271250.0,49.3884,49.3965,49.3399,49.3399,271250.0
2017-12-29 15:55:00,60.96,60.98,60.67,60.74,1322500.0,49.3399,49.356,49.1051,49.1618,1322500.0
2018-01-02 09:30:00,61.04,61.2,60.92,61.01,493242.0,49.4046,49.5341,49.3075,49.3803,493242.0
2018-01-02 09:35:00,61.0,61.14,60.95,61.13,182866.0,49.3722,49.4855,49.3318,49.4774,182866.0
2018-01-02 09:40:00,61.14,61.22,61.08,61.17,165584.0,49.4855,49.5503,49.437,49.5098,165584.0
2018-01-02 09:45:00,61.16,61.17,60.91,60.91,188704.0,49.5017,49.5098,49.2994,49.2994,188704.0
2018-01-02 09:50:00,60.91,61.06,60.84,61.02,193077.0,49.2994,49.4208,49.2427,49.3884,193077.0
2018-01-02 09:55:00,61.02,61.13,61.02,61.11,175627.0,49.3884,49.4774,49.3884,49.4613,175627.0
2018-01-02 10:00:00,61.11,61.13,61.04,61.09,402925.0,49.4613,49.4774,49.4046,49.4451,402925.0
2018-01-02 10:05:00,61.09,61.18,61.08,61.17,141634.0,49.4451,49.5179,49.437,49.5098,141634.0
2018-01-02 10:10:00,61.17,61.17,61.07,61.11,154361.0,49.5098,49.5098,49.4289,49.4613,154361.0
2018-01-02 10:15:00,61.11,61.16,61.04,61.09,180339.0,49.4613,49.5017,49.4046,49.4451,180339.0
2018-01-02 10:20:00,61.1,61.15,61.05,61.11,132147.0,49.4532,49.4936,49.4127,49.4613,132147.0
2018-01-02 10:25:00,61.12,61.13,61.07,61.1,124153.0,49.4694,49.4774,49.4289,49.4532,124153.0
2018-01-02 10:30:00,61.1,61.17,61.08,61.12,101446.0,49.4532,49.5098,49.437,49.4694,101446.0
2018-01-02 10:35:00,61.11,61.2,61.03,61.13,208170.0,49.4613,49.5341,49.3965,49.4774,208170.0
2018-01-02 10:40:00,61.12,61.15,61.09,61.12,102554.0,49.4694,49.4936,49.4451,49.4694,102554.0
2018-01-02 10:45:00,61.13,61.2,61.12,61.19,89078.0,49.4774,49.5341,49.4694,49.526,89078.0
2018-01-02 10:50:00,61.2,61.32,61.19,61.3,150572.0,49.5341,49.6312,49.526,49.615,150572.0
2018-01-02 10:55:00,61.3,61.36,61.25,61.32,163497.0,49.615,49.6636,49.5746,49.6312,163497.0
2018-01-02 11:00:00,61.31,61.32,61.26,61.32,103734.0,49.6231,49.6312,49.5827,49.6312,103734.0
2018-01-02 11:05:00,61.31,61.32,61.21,61.21,116324.0,49.6231,49.6312,49.5422,49.5422,116324.0
2018-01-02 11:10:00,61.22,61.24,61.18,61.21,116246.0,49.5503,49.5665,49.5179,49.5422,116246.0
2018-01-02 11:15:00,61.21,61.22,61.17,61.19,75442.0,49.5422,49.5503,49.5098,49.526,75442.0
2018-01-02 11:20:00,61.18,61.18,61.1,61.13,88121.0,49.5179,49.5179,49.4532,49.4774,88121.0
2018-01-02 11:25:00,61.12,61.13,60.96,60.98,117831.0,49.4694,49.4774,49.3399,49.356,117831.0
2018-01-02 11:30:00,60.98,60.99,60.87,60.97,121214.0,49.356,49.3641,49.267,49.3479,121214.0
2018-01-02 11:35:00,60.96,61.0,60.87,60.92,117597.0,49.3399,49.3722,49.267,49.3075,117597.0
2018-01-02 11:40:00,60.91,60.92,60.83,60.84,78897.0,49.2994,49.3075,49.2346,49.2427,78897.0
2018-01-02 11:45:00,60.85,60.9,60.81,60.88,90085.0,49.2508,49.2913,49.2184,49.2751,90085.0
2018-01-02 11:50:00,60.88,60.97,60.88,60.93,105321.0,49.2751,49.3479,49.2751,49.3156,105321.0
2018-01-02 11:55:00,60.92,60.95,60.88,60.93,59153.0,49.3075,49.3318,49.2751,49.3156,59153.0
2018-01-02 12:00:00,60.93,61.0,60.92,60.98,155189.0,49.3156,49.3722,49.3075,49.356,155189.0
2018-01-02 12:05:00,60.99,61.01,60.96,60.98,73453.0,49.3641,49.3803,49.3399,49.356,73453.0
2018-01-02 12:10:00,60.98,60.99,60.96,60.96,57075.0,49.356,49.3641,49.3399,49.3399,57075.0
2018-01-02 12:15:00,60.96,61.0,60.92,60.98,262953.0,49.3399,49.3722,49.3075,49.356,262953.0
2018-01-02 12:20:00,60.98,61.01,60.94,60.96,159561.0,49.356,49.3803,49.3237,49.3399,159561.0
2018-01-02 12:25:00,60.95,60.97,60.93,60.94,116469.0,49.3318,49.3479,49.3156,49.3237,116469.0
2018-01-02 12:30:00,60.95,61.02,60.93,61.01,86231.0,49.3318,49.3884,49.3156,49.3803,86231.0
2018-01-02 12:35:00,61.02,61.04,60.99,61.04,97425.0,49.3884,49.4046,49.3641,49.4046,97425.0
2018-01-02 12:40:00,61.04,61.05,60.94,60.94,76437.0,49.4046,49.4127,49.3237,49.3237,76437.0
2018-01-02 12:45:00,60.95,60.95,60.88,60.88,83744.0,49.3318,49.3318,49.2751,49.2751,83744.0
2018-01-02 12:50:00,60.88,60.92,60.88,60.89,61729.0,49.2751,49.3075,49.2751,49.2832,61729.0
2018-01-02 12:55:00,60.89,60.94,60.83,60.9,196449.0,49.2832,49.3237,49.2346,49.2913,196449.0
2018-01-02 13:00:00,60.9,60.96,60.89,60.92,242111.0,49.2913,49.3399,49.2832,49.3075,242111.0
2018-01-02 13:05:00,60.93,60.96,60.91,60.94,104184.0,49.3156,49.3399,49.2994,49.3237,104184.0
2018-01-02 13:10:00,60.95,60.95,60.9,60.91,90316.0,49.3318,49.3318,49.2913,49.2994,90316.0
2018-01-02 13:15:00,60.91,60.98,60.91,60.96,100110.0,49.2994,49.356,49.2994,49.3399,100110.0
2018-01-02 13:20:00,60.96,60.98,60.94,60.97,120791.0,49.3399,49.356,49.3237,49.3479,120791.0
2018-01-02 13:25:00,60.97,60.99,60.96,60.99,89620.0,49.3479,49.3641,49.3399,49.3641,89620.0
2018-01-02 13:30:00,60.98,60.98,60.92,60.94,102369.0,49.356,49.356,49.3075,49.3237,102369.0
2018-01-02 13:35:00,60.94,60.95,60.9,60.91,84070.0,49.3237,49.3318,49.2913,49.2994,84070.0
2018-01-02 13:40:00,60.91,60.93,60.9,60.91,58700.0,49.2994,49.3156,49.2913,49.2994,58700.0
2018-01-02 13:45:00,60.91,60.92,60.85,60.87,78069.0,49.2994,49.3075,49.2508,49.267,78069.0
2018-01-02 13:50:00,60.87,60.87,60.78,60.79,97687.0,49.267,49.267,49.1942,49.2023,97687.0
2018-01-02 13:55:00,60.78,60.86,60.76,60.86,124924.0,49.1942,49.2589,49.178,49.2589,124924.0
2018-01-02 14:00:00,60.85,60.86,60.82,60.83,59819.0,49.2508,49.2589,49.2265,49.2346,59819.0
2018-01-02 14:05:00,60.83,60.84,60.73,60.75,111899.0,49.2346,49.2427,49.1537,49.1699,111899.0
2018-01-02 14:10:00,60.75,60.77,60.7,60.74,86690.0,49.1699,49.1861,49.1294,49.1618,86690.0
2018-01-02 14:15:00,60.74,60.8,60.74,60.77,108233.0,49.1618,49.2104,49.1618,49.1861,108233.0
2018-01-02 14:20:00,60.77,60.81,60.74,60.78,77859.0,49.1861,49.2184,49.1618,49.1942,77859.0
2018-01-02 14:25:00,60.79,60.83,60.76,60.82,92600.0,49.2023,49.2346,49.178,49.2265,92600.0
2018-01-02 14:30:00,60.82,60.83,60.74,60.75,101429.0,49.2265,49.2346,49.1618,49.1699,101429.0
2018-01-02 14:35:00,60.75,60.79,60.73,60.78,103374.0,49.1699,49.2023,49.1537,49.1942,103374.0
2018-01-02 14:40:00,60.78,60.84,60.77,60.8,92482.0,49.1942,49.2427,49.1861,49.2104,92482.0
2018-01-02 14:45:00,60.8,60.84,60.79,60.8,71241.0,49.2104,49.2427,49.2023,49.2104,71241.0
2018-01-02 14:50:00,60.8,60.84,60.8,60.84,47501.0,49.2104,49.2427,49.2104,49.2427,47501.0
2018-01-02 14:55:00,60.84,60.87,60.81,60.85,153978.0,49.2427,49.267,49.2184,49.2508,153978.0
2018-01-02 15:00:00,60.85,60.89,60.82,60.88,224932.0,49.2508,49.2832,49.2265,49.2751,224932.0
2018-01-02 15:05:00,60.89,60.9,60.84,60.87,119253.0,49.2832,49.2913,49.2427,49.267,119253.0
2018-01-02 15:10:00,60.87,60.88,60.82,60.85,126164.0,49.267,49.2751,49.2265,49.2508,126164.0
2018-01-02 15:15:00,60.85,60.87,60.84,60.86,94051.0,49.2508,49.267,49.2427,49.2589,94051.0
2018-01-02 15:20:00,60.86,60.87,60.84,60.86,142980.0,49.2589,49.267,49.2427,49.2589,142980.0
2018-01-02 15:25:00,60.86,60.91,60.85,60.88,135530.0,49.2589,49.2994,49.2508,49.2751,135530.0
2018-01-02 15:30:00,60.88,60.9,60.82,60.89,178375.0,49.2751,49.2913,49.2265,49.2832,178375.0
2018-01-02 15:35:00,60.88,60.91,60.84,60.9,200198.0,49.2751,49.2994,49.2427,49.2913,200198.0
2018-01-02 15:40:00,60.9,60.96,60.88,60.96,212328.0,49.2913,49.3399,49.2751,49.3399,212328.0
2018-01-02 15:45:00,60.96,60.98,60.87,60.93,405357.0,49.3399,49.356,49.267,49.3156,405357.0
2018-01-02 15:50:00,60.94,61.05,60.93,61.04,279743.0,49.3237,49.4127,49.3156,49.4046,279743.0
2018-01-02 15:55:00,61.03,61.1,60.95,61.09,806053.0,49.3965,49.4532,49.3318,49.4451,806053.0
2018-01-03 09:30:00,61.22,61.55,61.1,61.34,787578.0,49.5503,49.8174,49.4532,49.6474,787578.0
2018-01-03 09:35:00,61.36,61.55,61.34,61.53,449094.0,49.6636,49.8174,49.6474,49.8012,449094.0
2018-01-03 09:40:00,61.52,61.62,61.43,61.53,289539.0,49.7931,49.874,49.7203,49.8012,289539.0
2018-01-03 09:45:00,61.53,61.57,61.44,61.51,159450.0,49.8012,49.8336,49.7284,49.785,159450.0
2018-01-03 09:50:00,61.51,61.55,61.38,61.52,207182.0,49.785,49.8174,49.6798,49.7931,207182.0
2018-01-03 09:55:00,61.52,61.68,61.44,61.62,185870.0,49.7931,49.9226,49.7284,49.874,185870.0
2018-01-03 10:00:00,61.6,61.74,61.55,61.68,157919.0,49.8579,49.9712,49.8174,49.9226,157919.0
2018-01-03 10:05:00,61.69,61.77,61.62,61.73,230086.0,49.9307,49.9954,49.874,49.9631,230086.0
2018-01-03 10:10:00,61.73,61.73,61.47,61.52,273246.0,49.9631,49.9631,49.7526,49.7931,273246.0
2018-01-03 10:15:00,61.52,61.59,61.45,61.56,143029.0,49.7931,49.8498,49.7364,49.8255,143029.0
2018-01-03 10:20:00,61.56,61.65,61.53,61.62,148931.0,49.8255,49.8983,49.8012,49.874,148931.0
2018-01-03 10:25:00,61.61,61.76,61.59,61.73,245025.0,49.8659,49.9874,49.8498,49.9631,245025.0
2018-01-03 10:30:00,61.73,61.76,61.62,61.65,420625.0,49.9631,49.9874,49.874,49.8983,420625.0
2018-01-03 10:35:00,61.65,61.65,61.56,61.64,183831.0,49.8983,49.8983,49.8255,49.8902,183831.0
2018-01-03 10:40:00,61.64,61.65,61.59,61.63,145059.0,49.8902,49.8983,49.8498,49.8821,145059.0
2018-01-03 10:45:00,61.63,61.66,61.57,61.57,400066.0,49.8821,49.9064,49.8336,49.8336,400066.0
2018-01-03 10:50:00,61.58,61.59,61.53,61.56,57136.0,49.8417,49.8498,49.8012,49.8255,57136.0
2018-01-03 10:55:00,61.56,61.63,61.55,61.57,206871.0,49.8255,49.8821,49.8174,49.8336,206871.0
2018-01-03 11:00:00,61.58,61.65,61.56,61.64,62350.0,49.8417,49.8983,49.8255,49.8902,62350.0
2018-01-03 11:05:00,61.64,61.7,61.62,61.67,152142.0,49.8902,49.9388,49.874,49.9145,152142.0
2018-01-03 11:10:00,61.67,61.67,61.62,61.63,54829.0,49.9145,49.9145,49.874,49.8821,54829.0
2018-01-03 11:15:00,61.63,61.65,61.61,61.65,118739.0,49.8821,49.8983,49.8659,49.8983,118739.0
2018-01-03 11:20:00,61.65,61.69,61.63,61.64,72809.0,49.8983,49.9307,49.8821,49.8902,72809.0
2018-01-03 11:25:00,61.63,61.65,61.61,61.62,96687.0,49.8821,49.8983,49.8659,49.874,96687.0
2018-01-03 11:30:00,61.62,61.69,61.61,61.63,89196.0,49.874,49.9307,49.8659,49.8821,89196.0
2018-01-03 11:35:00,61.64,61.65,61.59,61.63,158470.0,49.8902,49.8983,49.8498,49.8821,158470.0
2018-01-03 11:40:00,61.62,61.66,61.61,61.63,112834.0,49.874,49.9064,49.8659,49.8821,112834.0
2018-01-03 11:45:00,61.63,61.66,61.61,61.63,109273.0,49.8821,49.9064,49.8659,49.8821,109273.0
2018-01-03 11:50:00,61.64,61.65,61.55,61.56,99494.0,49.8902,49.8983,49.8174,49.8255,99494.0
2018-01-03 11:55:00,61.55,61.6,61.53,61.54,117202.0,49.8174,49.8579,49.8012,49.8093,117202.0
2018-01-03 12:00:00,61.54,61.64,61.54,61.63,78944.0,49.8093,49.8902,49.8093,49.8821,78944.0
2018-01-03 12:05:00,61.63,61.64,61.55,61.63,147804.0,49.8821,49.8902,49.8174,49.8821,147804.0
2018-01-03 12:10:00,61.64,61.65,61.58,61.6,89020.0,49.8902,49.8983,49.8417,49.8579,89020.0
2018-01-03 12:15:00,61.59,61.61,61.54,61.59,51705.0,49.8498,49.8659,49.8093,49.8498,51705.0
2018-01-03 12:20:00,61.59,61.6,61.56,61.58,43471.0,49.8498,49.8579,49.8255,49.8417,43471.0
2018-01-03 12:25:00,61.57,61.58,61.53,61.54,49050.0,49.8336,49.8417,49.8012,49.8093,49050.0
2018-01-03 12:30:00,61.54,61.54,61.51,61.52,52126.0,49.8093,49.8093,49.785,49.7931,52126.0
2018-01-03 12:35:00,61.52,61.56,61.52,61.54,41085.0,49.7931,49.8255,49.7931,49.8093,41085.0
2018-01-03 12:40:00,61.55,61.61,61.54,61.6,73747.0,49.8174,49.8659,49.8093,49.8579,73747.0
2018-01-03 12:45:00,61.59,61.66,61.59,61.64,117871.0,49.8498,49.9064,49.8498,49.8902,117871.0
2018-01-03 12:50:00,61.64,61.68,61.63,61.66,125823.0,49.8902,49.9226,49.8821,49.9064,125823.0
2018-01-03 12:55:00,61.65,61.67,61.62,61.64,94420.0,49.8983,49.9145,49.874,49.8902,94420.0
2018-01-03 13:00:00,61.64,61.66,61.63,61.64,141131.0,49.8902,49.9064,49.8821,49.8902,141131.0
2018-01-03 13:05:00,61.63,61.65,61.62,61.65,46136.0,49.8821,49.8983,49.874,49.8983,46136.0
2018-01-03 13:10:00,61.65,61.67,61.63,61.66,100084.0,49.8983,49.9145,49.8821,49.9064,100084.0
2018-01-03 13:15:00,61.66,61.68,61.63,61.63,75544.0,49.9064,49.9226,49.8821,49.8821,75544.0
2018-01-03 13:20:00,61.62,61.66,61.61,61.65,61003.0,49.874,49.9064,49.8659,49.8983,61003.0
2018-01-03 13:25:00,61.65,61.65,61.6,61.61,52781.0,49.8983,49.8983,49.8579,49.8659,52781.0
2018-01-03 13:30:00,61.61,61.61,61.53,61.53,83759.0,49.8659,49.8659,49.8012,49.8012,83759.0
2018-01-03 13:35:00,61.54,61.55,61.52,61.54,61752.0,49.8093,49.8174,49.7931,49.8093,61752.0
2018-01-03 13:40:00,61.54,61.54,61.48,61.52,92440.0,49.8093,49.8093,49.7607,49.7931,92440.0
2018-01-03 13:45:00,61.52,61.57,61.51,61.54,71187.0,49.7931,49.8336,49.785,49.8093,71187.0
2018-01-03 13:50:00,61.54,61.57,61.53,61.55,58216.0,49.8093,49.8336,49.8012,49.8174,58216.0
2018-01-03 13:55:00,61.55,61.56,61.49,61.54,70069.0,49.8174,49.8255,49.7688,49.8093,70069.0
2018-01-03 14:00:00,61.55,61.6,61.54,61.57,80361.0,49.8174,49.8579,49.8093,49.8336,80361.0
2018-01-03 14:05:00,61.56,61.6,61.54,61.59,94599.0,49.8255,49.8579,49.8093,49.8498,94599.0
2018-01-03 14:10:00,61.59,61.63,61.56,61.61,87252.0,49.8498,49.8821,49.8255,49.8659,87252.0
2018-01-03 14:15:00,61.62,61.66,61.59,61.62,134008.0,49.874,49.9064,49.8498,49.874,134008.0
2018-01-03 14:20:00,61.63,61.64,61.58,61.63,81793.0,49.8821,49.8902,49.8417,49.8821,81793.0
2018-01-03 14:25:00,61.63,61.63,61.61,61.62,72464.0,49.8821,49.8821,49.8659,49.874,72464.0
2018-01-03 14:30:00,61.61,61.65,61.59,61.61,170232.0,49.8659,49.8983,49.8498,49.8659,170232.0
2018-01-03 14:35:00,61.61,61.67,61.6,61.64,138502.0,49.8659,49.9145,49.8579,49.8902,138502.0
2018-01-03 14:40:00,61.64,61.66,61.61,61.63,127748.0,49.8902,49.9064,49.8659,49.8821,127748.0
2018-01-03 14:45:00,61.64,61.66,61.62,61.65,137216.0,49.8902,49.9064,49.874,49.8983,137216.0
2018-01-03 14:50:00,61.64,61.65,61.58,61.6,212614.0,49.8902,49.8983,49.8417,49.8579,212614.0
2018-01-03 14:55:00,61.6,61.66,61.6,61.64,100095.0,49.8579,49.9064,49.8579,49.8902,100095.0
2018-01-03 15:00:00,61.65,61.66,61.6,61.6,66000.0,49.8983,49.9064,49.8579,49.8579,66000.0
2018-01-03 15:05:00,61.6,61.64,61.59,61.61,77397.0,49.8579,49.8902,49.8498,49.8659,77397.0
2018-01-03 15:10:00,61.61,61.62,61.58,61.59,63918.0,49.8659,49.874,49.8417,49.8498,63918.0
2018-01-03 15:15:00,61.58,61.6,61.51,61.51,116435.0,49.8417,49.8579,49.785,49.785,116435.0
2018-01-03 15:20:00,61.52,61.52,61.47,61.5,141749.0,49.7931,49.7931,49.7526,49.7769,141749.0
2018-01-03 15:25:00,61.5,61.51,61.46,61.5,129157.0,49.7769,49.785,49.7445,49.7769,129157.0
2018-01-03 15:30:00,61.5,61.55,61.48,61.54,123744.0,49.7769,49.8174,49.7607,49.8093,123744.0
2018-01-03 15:35:00,61.55,61.57,61.48,61.52,203442.0,49.8174,49.8336,49.7607,49.7931,203442.0
2018-01-03 15:40:00,61.53,61.55,61.48,61.54,169207.0,49.8012,49.8174,49.7607,49.8093,169207.0
2018-01-03 15:45:00,61.54,61.56,61.46,61.49,285691.0,49.8093,49.8255,49.7445,49.7688,285691.0
2018-01-03 15:50:00,61.49,61.61,61.47,61.61,424710.0,49.7688,49.8659,49.7526,49.8659,424710.0
2018-01-03 15:55:00,61.6,61.62,61.52,61.55,988933.0,49.8579,49.874,49.7931,49.8174,988933.0
2018-01-04 09:30:00,61.98,62.36,61.91,62.35,667704.0,50.1654,50.473,50.1088,50.4649,667704.0
2018-01-04 09:35:00,62.36,62.7,62.36,62.7,409147.0,50.473,50.7482,50.473,50.7482,409147.0
2018-01-04 09:40:00,62.7,63.04,62.7,62.94,686216.0,50.7482,51.0234,50.7482,50.9424,686216.0
2018-01-04 09:45:00,62.95,63.01,62.81,62.82,320149.0,50.9505,50.9991,50.8372,50.8453,320149.0
2018-01-04 09:50:00,62.81,62.83,62.61,62.7,325305.0,50.8372,50.8534,50.6753,50.7482,325305.0
2018-01-04 09:55:00,62.7,63.03,62.69,62.91,382087.0,50.7482,51.0153,50.7401,50.9181,382087.0
2018-01-04 10:00:00,62.91,63.02,62.9,62.92,361894.0,50.9181,51.0072,50.9101,50.9262,361894.0
2018-01-04 10:05:00,62.92,63.05,62.86,62.9,227716.0,50.9262,51.0315,50.8777,50.9101,227716.0
2018-01-04 10:10:00,62.9,62.96,62.82,62.83,194023.0,50.9101,50.9586,50.8453,50.8534,194023.0
2018-01-04 10:15:00,62.83,62.93,62.67,62.74,251556.0,50.8534,50.9343,50.7239,50.7805,251556.0
2018-01-04 10:20:00,62.74,62.89,62.73,62.82,203543.0,50.7805,50.902,50.7725,50.8453,203543.0
2018-01-04 10:25:00,62.81,62.82,62.68,62.76,181701.0,50.8372,50.8453,50.732,50.7967,181701.0
2018-01-04 10:30:00,62.76,62.85,62.72,62.83,250533.0,50.7967,50.8696,50.7644,50.8534,250533.0
2018-01-04 10:35:00,62.84,62.85,62.63,62.69,201290.0,50.8615,50.8696,50.6915,50.7401,201290.0
2018-01-04 10:40:00,62.69,62.79,62.68,62.68,140609.0,50.7401,50.821,50.732,50.732,140609.0
2018-01-04 10:45:00,62.69,62.76,62.65,62.66,204597.0,50.7401,50.7967,50.7077,50.7158,204597.0
2018-01-04 10:50:00,62.66,62.67,62.52,62.64,152060.0,50.7158,50.7239,50.6025,50.6996,152060.0
2018-01-04 10:55:00,62.64,62.65,62.5,62.55,162206.0,50.6996,50.7077,50.5863,50.6268,162206.0
2018-01-04 11:00:00,62.54,62.58,62.44,62.45,108442.0,50.6187,50.651,50.5377,50.5458,108442.0
2018-01-04 11:05:00,62.45,62.47,62.4,62.45,133226.0,50.5458,50.562,50.5054,50.5458,133226.0
2018-01-04 11:10:00,62.45,62.47,62.4,62.41,103928.0,50.5458,50.562,50.5054,50.5135,103928.0
2018-01-04 11:15:00,62.4,62.43,62.22,62.32,202630.0,50.5054,50.5296,50.3597,50.4406,202630.0
2018-01-04 11:20:00,62.31,62.35,62.26,62.26,93785.0,50.4325,50.4649,50.392,50.392,93785.0
2018-01-04 11:25:00,62.26,62.32,62.25,62.29,159161.0,50.392,50.4406,50.384,50.4163,159161.0
2018-01-04 11:30:00,62.29,62.35,62.28,62.33,135696.0,50.4163,50.4649,50.4082,50.4487,135696.0
2018-01-04 11:35:00,62.33,62.38,62.24,62.28,239420.0,50.4487,50.4892,50.3759,50.4082,239420.0
2018-01-04 11:40:00,62.28,62.38,62.27,62.31,104427.0,50.4082,50.4892,50.4001,50.4325,104427.0
2018-01-04 11:45:00,62.32,62.35,62.26,62.34,139873.0,50.4406,50.4649,50.392,50.4568,139873.0
2018-01-04 11:50:00,62.34,62.38,62.32,62.36,97522.0,50.4568,50.4892,50.4406,50.473,97522.0
2018-01-04 11:55:00,62.36,62.47,62.35,62.46,121872.0,50.473,50.562,50.4649,50.5539,121872.0
2018-01-04 12:00:00,62.45,62.46,62.37,62.42,67895.0,50.5458,50.5539,50.4811,50.5215,67895.0
2018-01-04 12:05:00,62.41,62.44,62.38,62.43,100733.0,50.5135,50.5377,50.4892,50.5296,100733.0
2018-01-04 12:10:00,62.43,62.48,62.42,62.44,69132.0,50.5296,50.5701,50.5215,50.5377,69132.0
2018-01-04 12:15:00,62.44,62.44,62.38,62.41,190242.0,50.5377,50.5377,50.4892,50.5135,190242.0
2018-01-04 12:20:00,62.41,62.42,62.38,62.4,116911.0,50.5135,50.5215,50.4892,50.5054,116911.0
2018-01-04 12:25:00,62.4,62.41,62.35,62.36,86431.0,50.5054,50.5135,50.4649,50.473,86431.0
2018-01-04 12:30:00,62.36,62.38,62.3,62.32,151868.0,50.473,50.4892,50.4244,50.4406,151868.0
2018-01-04 12:35:00,62.33,62.36,62.31,62.31,83002.0,50.4487,50.473,50.4325,50.4325,83002.0
2018-01-04 12:40:00,62.31,62.47,62.3,62.47,175130.0,50.4325,50.562,50.4244,50.562,175130.0
2018-01-04 12:45:00,62.47,62.56,62.46,62.55,117407.0,50.562,50.6349,50.5539,50.6268,117407.0
2018-01-04 12:50:00,62.55,62.55,62.49,62.52,72084.0,50.6268,50.6268,50.5782,50.6025,72084.0
2018-01-04 12:55:00,62.52,62.56,62.51,62.56,126417.0,50.6025,50.6349,50.5944,50.6349,126417.0
2018-01-04 13:00:00,62.55,62.6,62.54,62.58,117882.0,50.6268,50.6672,50.6187,50.651,117882.0
2018-01-04 13:05:00,62.59,62.6,62.54,62.55,88771.0,50.6591,50.6672,50.6187,50.6268,88771.0
2018-01-04 13:10:00,62.55,62.56,62.49,62.53,55069.0,50.6268,50.6349,50.5782,50.6106,55069.0
2018-01-04 13:15:00,62.54,62.65,62.53,62.65,173152.0,50.6187,50.7077,50.6106,50.7077,173152.0
2018-01-04 13:20:00,62.64,62.65,62.57,62.64,156917.0,50.6996,50.7077,50.643,50.6996,156917.0
2018-01-04 13:25:00,62.64,62.65,62.6,62.61,79454.0,50.6996,50.7077,50.6672,50.6753,79454.0
2018-01-04 13:30:00,62.6,62.61,62.49,62.5,109392.0,50.6672,50.6753,50.5782,50.5863,109392.0
2018-01-04 13:35:00,62.5,62.55,62.5,62.54,176707.0,50.5863,50.6268,50.5863,50.6187,176707.0
2018-01-04 13:40:00,62.54,62.58,62.49,62.55,199415.0,50.6187,50.651,50.5782,50.6268,199415.0
2018-01-04 13:45:00,62.55,62.56,62.54,62.56,78292.0,50.6268,50.6349,50.6187,50.6349,78292.0
2018-01-04 13:50:00,62.55,62.62,62.54,62.58,99114.0,50.6268,50.6834,50.6187,50.651,99114.0
2018-01-04 13:55:00,62.59,62.67,62.55,62.64,171808.0,50.6591,50.7239,50.6268,50.6996,171808.0
2018-01-04 14:00:00,62.65,62.65,62.6,62.63,97849.0,50.7077,50.7077,50.6672,50.6915,97849.0
2018-01-04 14:05:00,62.63,62.67,62.6,62.61,120393.0,50.6915,50.7239,50.6672,50.6753,120393.0
2018-01-04 14:10:00,62.61,62.64,62.59,62.63,90095.0,50.6753,50.6996,50.6591,50.6915,90095.0
2018-01-04 14:15:00,62.63,62.67,62.61,62.66,104090.0,50.6915,50.7239,50.6753,50.7158,104090.0
2018-01-04 14:20:00,62.66,62.66,62.62,62.64,72954.0,50.7158,50.7158,50.6834,50.6996,72954.0
2018-01-04 14:25:00,62.64,62.66,62.58,62.58,91850.0,50.6996,50.7158,50.651,50.651,91850.0
2018-01-04 14:30:00,62.58,62.6,62.55,62.57,122972.0,50.651,50.6672,50.6268,50.643,122972.0
2018-01-04 14:35:00,62.57,62.59,62.52,62.56,93001.0,50.643,50.6591,50.6025,50.6349,93001.0
2018-01-04 14:40:00,62.55,62.6,62.54,62.58,117219.0,50.6268,50.6672,50.6187,50.651,117219.0
2018-01-04 14:45:00,62.57,62.61,62.51,62.6,138888.0,50.643,50.6753,50.5944,50.6672,138888.0
2018-01-04 14:50:00,62.59,62.6,62.49,62.53,110957.0,50.6591,50.6672,50.5782,50.6106,110957.0
2018-01-04 14:55:00,62.53,62.58,62.5,62.56,108036.0,50.6106,50.651,50.5863,50.6349,108036.0
2018-01-04 15:00:00,62.57,62.66,62.57,62.59,179533.0,50.643,50.7158,50.643,50.6591,179533.0
2018-01-04 15:05:00,62.58,62.59,62.52,62.55,148989.0,50.651,50.6591,50.6025,50.6268,148989.0
2018-01-04 15:10:00,62.56,62.61,62.52,62.55,160053.0,50.6349,50.6753,50.6025,50.6268,160053.0
2018-01-04 15:15:00,62.54,62.61,62.53,62.56,171291.0,50.6187,50.6753,50.6106,50.6349,171291.0
2018-01-04 15:20:00,62.56,62.61,62.47,62.5,166888.0,50.6349,50.6753,50.562,50.5863,166888.0
2018-01-04 15:25:00,62.5,62.55,62.49,62.53,119057.0,50.5863,50.6268,50.5782,50.6106,119057.0
2018-01-04 15:30:00,62.53,62.54,62.48,62.49,128372.0,50.6106,50.6187,50.5701,50.5782,128372.0
2018-01-04 15:35:00,62.49,62.49,62.37,62.38,272584.0,50.5782,50.5782,50.4811,50.4892,272584.0
2018-01-04 15:40:00,62.38,62.4,62.31,62.33,304080.0,50.4892,50.5054,50.4325,50.4487,304080.0
2018-01-04 15:45:00,62.33,62.41,62.31,62.4,309522.0,50.4487,50.5135,50.4325,50.5054,309522.0
2018-01-04 15:50:00,62.39,62.4,62.32,62.36,361873.0,50.4973,50.5054,50.4406,50.473,361873.0
2018-01-04 15:55:00,62.36,62.4,62.25,62.32,803295.0,50.473,50.5054,50.384,50.4406,803295.0
2018-01-05 09:30:00,62.76,62.81,62.43,62.46,376084.0,50.7967,50.8372,50.5296,50.5539,376084.0
2018-01-05 09:35:00,62.47,62.48,62.2,62.21,171825.0,50.562,50.5701,50.3435,50.3516,171825.0
2018-01-05 09:40:00,62.21,62.42,62.2,62.4,196163.0,50.3516,50.5215,50.3435,50.5054,196163.0
2018-01-05 09:45:00,62.39,62.43,62.26,62.28,123169.0,50.4973,50.5296,50.392,50.4082,123169.0
2018-01-05 09:50:00,62.28,62.45,62.28,62.44,131453.0,50.4082,50.5458,50.4082,50.5377,131453.0
2018-01-05 09:55:00,62.44,62.47,62.39,62.43,131473.0,50.5377,50.562,50.4973,50.5296,131473.0
2018-01-05 10:00:00,62.45,62.52,62.43,62.49,136174.0,50.5458,50.6025,50.5296,50.5782,136174.0
2018-01-05 10:05:00,62.49,62.58,62.45,62.58,215756.0,50.5782,50.651,50.5458,50.651,215756.0
2018-01-05 10:10:00,62.58,62.6,62.45,62.51,156690.0,50.651,50.6672,50.5458,50.5944,156690.0
2018-01-05 10:15:00,62.52,62.53,62.43,62.47,149165.0,50.6025,50.6106,50.5296,50.562,149165.0
2018-01-05 10:20:00,62.47,62.49,62.33,62.38,166503.0,50.562,50.5782,50.4487,50.4892,166503.0
2018-01-05 10:25:00,62.38,62.39,62.28,62.31,111404.0,50.4892,50.4973,50.4082,50.4325,111404.0
2018-01-05 10:30:00,62.3,62.38,62.3,62.33,96618.0,50.4244,50.4892,50.4244,50.4487,96618.0
2018-01-05 10:35:00,62.34,62.42,62.32,62.42,112753.0,50.4568,50.5215,50.4406,50.5215,112753.0
2018-01-05 10:40:00,62.42,62.45,62.39,62.4,93971.0,50.5215,50.5458,50.4973,50.5054,93971.0
2018-01-05 10:45:00,62.42,62.48,62.4,62.43,148417.0,50.5215,50.5701,50.5054,50.5296,148417.0
2018-01-05 10:50:00,62.43,62.46,62.39,62.45,113562.0,50.5296,50.5539,50.4973,50.5458,113562.0
2018-01-05 10:55:00,62.44,62.53,62.44,62.53,209295.0,50.5377,50.6106,50.5377,50.6106,209295.0
2018-01-05 11:00:00,62.53,62.56,62.49,62.51,114987.0,50.6106,50.6349,50.5782,50.5944,114987.0
2018-01-05 11:05:00,62.5,62.51,62.44,62.48,101094.0,50.5863,50.5944,50.5377,50.5701,101094.0
2018-01-05 11:10:00,62.48,62.5,62.46,62.48,81082.0,50.5701,50.5863,50.5539,50.5701,81082.0
2018-01-05 11:15:00,62.49,62.5,62.46,62.49,111466.0,50.5782,50.5863,50.5539,50.5782,111466.0
2018-01-05 11:20:00,62.48,62.52,62.46,62.47,117253.0,50.5701,50.6025,50.5539,50.562,117253.0
2018-01-05 11:25:00,62.48,62.49,62.44,62.45,61474.0,50.5701,50.5782,50.5377,50.5458,61474.0
2018-01-05 11:30:00,62.45,62.46,62.38,62.41,62986.0,50.5458,50.5539,50.4892,50.5135,62986.0
2018-01-05 11:35:00,62.41,62.42,62.34,62.34,100618.0,50.5135,50.5215,50.4568,50.4568,100618.0
2018-01-05 11:40:00,62.35,62.37,62.26,62.29,113482.0,50.4649,50.4811,50.392,50.4163,113482.0
2018-01-05 11:45:00,62.29,62.31,62.24,62.24,82092.0,50.4163,50.4325,50.3759,50.3759,82092.0
2018-01-05 11:50:00,62.25,62.28,62.19,62.22,145678.0,50.384,50.4082,50.3354,50.3597,145678.0
2018-01-05 11:55:00,62.22,62.23,62.14,62.14,66760.0,50.3597,50.3678,50.2949,50.2949,66760.0
2018-01-05 12:00:00,62.14,62.16,62.08,62.16,112086.0,50.2949,50.3111,50.2464,50.3111,112086.0
2018-01-05 12:05:00,62.15,62.18,62.15,62.18,64141.0,50.303,50.3273,50.303,50.3273,64141.0
2018-01-05 12:10:00,62.17,62.22,62.15,62.2,109418.0,50.3192,50.3597,50.303,50.3435,109418.0
2018-01-05 12:15:00,62.19,62.24,62.17,62.23,82543.0,50.3354,50.3759,50.3192,50.3678,82543.0
2018-01-05 12:20:00,62.22,62.25,62.21,62.23,67505.0,50.3597,50.384,50.3516,50.3678,67505.0
2018-01-05 12:25:00,62.24,62.26,62.22,62.23,80053.0,50.3759,50.392,50.3597,50.3678,80053.0
2018-01-05 12:30:00,62.23,62.24,62.18,62.19,64934.0,50.3678,50.3759,50.3273,50.3354,64934.0
2018-01-05 12:35:00,62.19,62.2,62.12,62.14,58409.0,50.3354,50.3435,50.2787,50.2949,58409.0
2018-01-05 12:40:00,62.14,62.19,62.11,62.17,69225.0,50.2949,50.3354,50.2706,50.3192,69225.0
2018-01-05 12:45:00,62.17,62.23,62.16,62.2,133987.0,50.3192,50.3678,50.3111,50.3435,133987.0
2018-01-05 12:50:00,62.21,62.3,62.2,62.29,141621.0,50.3516,50.4244,50.3435,50.4163,141621.0
2018-01-05 12:55:00,62.28,62.29,62.23,62.26,128580.0,50.4082,50.4163,50.3678,50.392,128580.0
2018-01-05 13:00:00,62.25,62.34,62.25,62.32,145921.0,50.384,50.4568,50.384,50.4406,145921.0
2018-01-05 13:05:00,62.32,62.37,62.32,62.36,60227.0,50.4406,50.4811,50.4406,50.473,60227.0
2018-01-05 13:10:00,62.36,62.39,62.28,62.34,161393.0,50.473,50.4973,50.4082,50.4568,161393.0
2018-01-05 13:15:00,62.34,62.34,62.28,62.3,67206.0,50.4568,50.4568,50.4082,50.4244,67206.0
2018-01-05 13:20:00,62.3,62.35,62.28,62.3,91126.0,50.4244,50.4649,50.4082,50.4244,91126.0
2018-01-05 13:25:00,62.3,62.35,62.3,62.35,67324.0,50.4244,50.4649,50.4244,50.4649,67324.0
2018-01-05 13:30:00,62.35,62.36,62.29,62.29,95671.0,50.4649,50.473,50.4163,50.4163,95671.0
2018-01-05 13:35:00,62.3,62.32,62.29,62.3,26531.0,50.4244,50.4406,50.4163,50.4244,26531.0
2018-01-05 13:40:00,62.3,62.34,62.29,62.32,36818.0,50.4244,50.4568,50.4163,50.4406,36818.0
2018-01-05 13:45:00,62.32,62.32,62.29,62.31,47991.0,50.4406,50.4406,50.4163,50.4325,47991.0
2018-01-05 13:50:00,62.32,62.34,62.3,62.32,41627.0,50.4406,50.4568,50.4244,50.4406,41627.0
2018-01-05 13:55:00,62.33,62.33,62.3,62.32,45679.0,50.4487,50.4487,50.4244,50.4406,45679.0
2018-01-05 14:00:00,62.32,62.33,62.31,62.33,35659.0,50.4406,50.4487,50.4325,50.4487,35659.0
2018-01-05 14:05:00,62.33,62.36,62.32,62.35,78056.0,50.4487,50.473,50.4406,50.4649,78056.0
2018-01-05 14:10:00,62.35,62.38,62.34,62.37,53021.0,50.4649,50.4892,50.4568,50.4811,53021.0
2018-01-05 14:15:00,62.37,62.37,62.32,62.34,73559.0,50.4811,50.4811,50.4406,50.4568,73559.0
2018-01-05 14:20:00,62.35,62.4,62.34,62.4,86948.0,50.4649,50.5054,50.4568,50.5054,86948.0
2018-01-05 14:25:00,62.39,62.42,62.38,62.41,85148.0,50.4973,50.5215,50.4892,50.5135,85148.0
2018-01-05 14:30:00,62.4,62.41,62.37,62.37,38667.0,50.5054,50.5135,50.4811,50.4811,38667.0
2018-01-05 14:35:00,62.38,62.45,62.37,62.44,98272.0,50.4892,50.5458,50.4811,50.5377,98272.0
2018-01-05 14:40:00,62.44,62.48,62.43,62.45,155178.0,50.5377,50.5701,50.5296,50.5458,155178.0
2018-01-05 14:45:00,62.45,62.47,62.43,62.47,74776.0,50.5458,50.562,50.5296,50.562,74776.0
2018-01-05 14:50:00,62.48,62.52,62.47,62.5,77075.0,50.5701,50.6025,50.562,50.5863,77075.0
2018-01-05 14:55:00,62.51,62.51,62.46,62.48,88905.0,50.5944,50.5944,50.5539,50.5701,88905.0
2018-01-05 15:00:00,62.48,62.5,62.44,62.48,145124.0,50.5701,50.5863,50.5377,50.5701,145124.0
2018-01-05 15:05:00,62.48,62.52,62.48,62.49,116267.0,50.5701,50.6025,50.5701,50.5782,116267.0
2018-01-05 15:10:00,62.49,62.53,62.48,62.52,88040.0,50.5782,50.6106,50.5701,50.6025,88040.0
2018-01-05 15:15:00,62.52,62.57,62.51,62.57,247136.0,50.6025,50.643,50.5944,50.643,247136.0
2018-01-05 15:20:00,62.56,62.57,62.51,62.55,133760.0,50.6349,50.643,50.5944,50.6268,133760.0
2018-01-05 15:25:00,62.55,62.56,62.51,62.53,118854.0,50.6268,50.6349,50.5944,50.6106,118854.0
2018-01-05 15:30:00,62.52,62.53,62.46,62.5,175512.0,50.6025,50.6106,50.5539,50.5863,175512.0
2018-01-05 15:35:00,62.5,62.51,62.48,62.5,176762.0,50.5863,50.5944,50.5701,50.5863,176762.0
2018-01-05 15:40:00,62.51,62.56,62.49,62.56,233354.0,50.5944,50.6349,50.5782,50.6349,233354.0
2018-01-05 15:45:00,62.56,62.74,62.56,62.71,490356.0,50.6349,50.7805,50.6349,50.7563,490356.0
2018-01-05 15:50:00,62.71,62.8,62.69,62.79,470402.0,50.7563,50.8291,50.7401,50.821,470402.0
2018-01-05 15:55:00,62.79,62.8,62.69,62.69,980625.0,50.821,50.8291,50.7401,50.7401,980625.0
2018-01-08 09:30:00,62.66,62.73,62.51,62.54,798144.0,50.7158,50.7725,50.5944,50.6187,798144.0
2018-01-08 09:35:00,62.54,62.56,62.27,62.41,342660.0,50.6187,50.6349,50.4001,50.5135,342660.0
2018-01-08 09:40:00,62.42,62.51,62.36,62.43,260286.0,50.5215,50.5944,50.473,50.5296,260286.0
2018-01-08 09:45:00,62.42,62.43,62.3,62.4,252544.0,50.5215,50.5296,50.4244,50.5054,252544.0
2018-01-08 09:50:00,62.41,62.41,62.29,62.36,185132.0,50.5135,50.5135,50.4163,50.473,185132.0
2018-01-08 09:55:00,62.36,62.4,62.32,62.35,147289.0,50.473,50.5054,50.4406,50.4649,147289.0
2018-01-08 10:00:00,62.35,62.39,62.31,62.34,120969.0,50.4649,50.4973,50.4325,50.4568,120969.0
2018-01-08 10:05:00,62.34,62.43,62.31,62.32,140272.0,50.4568,50.5296,50.4325,50.4406,140272.0
2018-01-08 10:10:00,62.31,62.35,62.23,62.26,175188.0,50.4325,50.4649,50.3678,50.392,175188.0
2018-01-08 10:15:00,62.27,62.29,62.22,62.22,141267.0,50.4001,50.4163,50.3597,50.3597,141267.0
2018-01-08 10:20:00,62.23,62.27,62.21,62.25,130361.0,50.3678,50.4001,50.3516,50.384,130361.0
2018-01-08 10:25:00,62.26,62.26,62.18,62.19,177209.0,50.392,50.392,50.3273,50.3354,177209.0
2018-01-08 10:30:00,62.19,62.27,62.18,62.26,165504.0,50.3354,50.4001,50.3273,50.392,165504.0
2018-01-08 10:35:00,62.26,62.26,62.15,62.24,188938.0,50.392,50.392,50.303,50.3759,188938.0
2018-01-08 10:40:00,62.23,62.3,62.23,62.3,156094.0,50.3678,50.4244,50.3678,50.4244,156094.0
2018-01-08 10:45:00,62.29,62.37,62.27,62.3,202411.0,50.4163,50.4811,50.4001,50.4244,202411.0
2018-01-08 10:50:00,62.3,62.41,62.29,62.4,182602.0,50.4244,50.5135,50.4163,50.5054,182602.0
2018-01-08 10:55:00,62.4,62.44,62.38,62.39,135296.0,50.5054,50.5377,50.4892,50.4973,135296.0
2018-01-08 11:00:00,62.38,62.39,62.32,62.35,131136.0,50.4892,50.4973,50.4406,50.4649,131136.0
2018-01-08 11:05:00,62.35,62.37,62.32,62.33,222575.0,50.4649,50.4811,50.4406,50.4487,222575.0
2018-01-08 11:10:00,62.33,62.42,62.31,62.41,181161.0,50.4487,50.5215,50.4325,50.5135,181161.0
2018-01-08 11:15:00,62.41,62.49,62.4,62.49,124217.0,50.5135,50.5782,50.5054,50.5782,124217.0
2018-01-08 11:20:00,62.49,62.53,62.43,62.47,112786.0,50.5782,50.6106,50.5296,50.562,112786.0
2018-01-08 11:25:00,62.47,62.51,62.42,62.48,78994.0,50.562,50.5944,50.5215,50.5701,78994.0
2018-01-08 11:30:00,62.49,62.49,62.41,62.47,81021.0,50.5782,50.5782,50.5135,50.562,81021.0
2018-01-08 11:35:00,62.47,62.48,62.32,62.34,91050.0,50.562,50.5701,50.4406,50.4568,91050.0
2018-01-08 11:40:00,62.34,62.38,62.32,62.32,89949.0,50.4568,50.4892,50.4406,50.4406,89949.0
2018-01-08 11:45:00,62.33,62.33,62.3,62.31,60645.0,50.4487,50.4487,50.4244,50.4325,60645.0
2018-01-08 11:50:00,62.3,62.31,62.23,62.24,124621.0,50.4244,50.4325,50.3678,50.3759,124621.0
2018-01-08 11:55:00,62.23,62.24,62.2,62.21,82850.0,50.3678,50.3759,50.3435,50.3516,82850.0
2018-01-08 12:00:00,62.21,62.21,62.13,62.15,170256.0,50.3516,50.3516,50.2868,50.303,170256.0
2018-01-08 12:05:00,62.15,62.16,62.12,62.16,105781.0,50.303,50.3111,50.2787,50.3111,105781.0
2018-01-08 12:10:00,62.16,62.19,62.11,62.15,99278.0,50.3111,50.3354,50.2706,50.303,99278.0
2018-01-08 12:15:00,62.15,62.22,62.14,62.18,66949.0,50.303,50.3597,50.2949,50.3273,66949.0
2018-01-08 12:20:00,62.19,62.24,62.17,62.17,85087.0,50.3354,50.3759,50.3192,50.3192,85087.0
2018-01-08 12:25:00,62.17,62.21,62.16,62.2,92274.0,50.3192,50.3516,50.3111,50.3435,92274.0
2018-01-08 12:30:00,62.19,62.2,62.15,62.18,64629.0,50.3354,50.3435,50.303,50.3273,64629.0
2018-01-08 12:35:00,62.18,62.2,62.12,62.16,146351.0,50.3273,50.3435,50.2787,50.3111,146351.0
2018-01-08 12:40:00,62.16,62.16,62.11,62.12,50079.0,50.3111,50.3111,50.2706,50.2787,50079.0
2018-01-08 12:45:00,62.13,62.16,62.11,62.15,35993.0,50.2868,50.3111,50.2706,50.303,35993.0
2018-01-08 12:50:00,62.16,62.21,62.15,62.16,102753.0,50.3111,50.3516,50.303,50.3111,102753.0
2018-01-08 12:55:00,62.16,62.19,62.14,62.15,60848.0,50.3111,50.3354,50.2949,50.303,60848.0
2018-01-08 13:00:00,62.16,62.16,62.12,62.13,94194.0,50.3111,50.3111,50.2787,50.2868,94194.0
2018-01-08 13:05:00,62.13,62.16,62.12,62.14,86483.0,50.2868,50.3111,50.2787,50.2949,86483.0
2018-01-08 13:10:00,62.15,62.15,62.11,62.15,92789.0,50.303,50.303,50.2706,50.303,92789.0
2018-01-08 13:15:00,62.15,62.17,62.14,62.17,107918.0,50.303,50.3192,50.2949,50.3192,107918.0
2018-01-08 13:20:00,62.17,62.2,62.16,62.2,58119.0,50.3192,50.3435,50.3111,50.3435,58119.0
2018-01-08 13:25:00,62.2,62.22,62.15,62.19,74890.0,50.3435,50.3597,50.303,50.3354,74890.0
2018-01-08 13:30:00,62.19,62.19,62.13,62.13,110744.0,50.3354,50.3354,50.2868,50.2868,110744.0
2018-01-08 13:35:00,62.13,62.16,62.13,62.15,82793.0,50.2868,50.3111,50.2868,50.303,82793.0
2018-01-08 13:40:00,62.15,62.16,62.14,62.15,65266.0,50.303,50.3111,50.2949,50.303,65266.0
2018-01-08 13:45:00,62.15,62.16,62.11,62.15,100352.0,50.303,50.3111,50.2706,50.303,100352.0
2018-01-08 13:50:00,62.15,62.16,62.11,62.14,95163.0,50.303,50.3111,50.2706,50.2949,95163.0
2018-01-08 13:55:00,62.13,62.15,62.11,62.13,49534.0,50.2868,50.303,50.2706,50.2868,49534.0
2018-01-08 14:00:00,62.13,62.14,62.09,62.12,83468.0,50.2868,50.2949,50.2545,50.2787,83468.0
2018-01-08 14:05:00,62.12,62.15,62.11,62.15,34728.0,50.2787,50.303,50.2706,50.303,34728.0
2018-01-08 14:10:00,62.15,62.16,62.12,62.15,126845.0,50.303,50.3111,50.2787,50.303,126845.0
2018-01-08 14:15:00,62.15,62.15,62.08,62.09,115683.0,50.303,50.303,50.2464,50.2545,115683.0
2018-01-08 14:20:00,62.09,62.11,62.09,62.1,48694.0,50.2545,50.2706,50.2545,50.2625,48694.0
2018-01-08 14:25:00,62.1,62.1,62.05,62.05,137356.0,50.2625,50.2625,50.2221,50.2221,137356.0
2018-01-08 14:30:00,62.06,62.07,62.05,62.07,108762.0,50.2302,50.2383,50.2221,50.2383,108762.0
2018-01-08 14:35:00,62.07,62.1,62.06,62.07,200572.0,50.2383,50.2625,50.2302,50.2383,200572.0
2018-01-08 14:40:00,62.07,62.08,62.04,62.08,164418.0,50.2383,50.2464,50.214,50.2464,164418.0
2018-01-08 14:45:00,62.07,62.15,62.06,62.12,132987.0,50.2383,50.303,50.2302,50.2787,132987.0
2018-01-08 14:50:00,62.12,62.15,62.08,62.11,188503.0,50.2787,50.303,50.2464,50.2706,188503.0
2018-01-08 14:55:00,62.11,62.15,62.09,62.15,488188.0,50.2706,50.303,50.2545,50.303,488188.0
2018-01-08 15:00:00,62.15,62.16,62.12,62.13,132222.0,50.303,50.3111,50.2787,50.2868,132222.0
2018-01-08 15:05:00,62.13,62.16,62.11,62.16,140064.0,50.2868,50.3111,50.2706,50.3111,140064.0
2018-01-08 15:10:00,62.16,62.16,62.09,62.12,193610.0,50.3111,50.3111,50.2545,50.2787,193610.0
2018-01-08 15:15:00,62.12,62.13,62.11,62.12,71797.0,50.2787,50.2868,50.2706,50.2787,71797.0
2018-01-08 15:20:00,62.12,62.12,62.03,62.05,169969.0,50.2787,50.2787,50.2059,50.2221,169969.0
2018-01-08 15:25:00,62.05,62.05,62.02,62.03,126101.0,50.2221,50.2221,50.1978,50.2059,126101.0
2018-01-08 15:30:00,62.03,62.03,61.96,61.98,228454.0,50.2059,50.2059,50.1492,50.1654,228454.0
2018-01-08 15:35:00,61.98,62.03,61.98,62.02,363715.0,50.1654,50.2059,50.1654,50.1978,363715.0
2018-01-08 15:40:00,62.01,62.05,62.0,62.05,205132.0,50.1897,50.2221,50.1816,50.2221,205132.0
2018-01-08 15:45:00,62.05,62.07,61.98,61.99,310867.0,50.2221,50.2383,50.1654,50.1735,310867.0
2018-01-08 15:50:00,61.99,62.02,61.97,61.98,323533.0,50.1735,50.1978,50.1573,50.1654,323533.0
2018-01-08 15:55:00,61.98,62.04,61.94,62.0,882715.0,50.1654,50.214,50.133,50.1816,882715.0
2018-01-09 09:30:00,62.3,62.4,62.07,62.31,573568.0,50.4244,50.5054,50.2383,50.4325,573568.0
2018-01-09 09:35:00,62.31,62.51,62.29,62.45,362833.0,50.4325,50.5944,50.4163,50.5458,362833.0
2018-01-09 09:40:00,62.45,62.61,62.42,62.57,342963.0,50.5458,50.6753,50.5215,50.643,342963.0
2018-01-09 09:45:00,62.57,62.68,62.56,62.64,258442.0,50.643,50.732,50.6349,50.6996,258442.0
2018-01-09 09:50:00,62.64,62.68,62.58,62.64,379744.0,50.6996,50.732,50.651,50.6996,379744.0
2018-01-09 09:55:00,62.64,62.65,62.46,62.51,270026.0,50.6996,50.7077,50.5539,50.5944,270026.0
2018-01-09 10:00:00,62.5,62.51,62.34,62.37,228646.0,50.5863,50.5944,50.4568,50.4811,228646.0
2018-01-09 10:05:00,62.36,62.37,62.28,62.34,251508.0,50.473,50.4811,50.4082,50.4568,251508.0
2018-01-09 10:10:00,62.34,62.38,62.28,62.29,196308.0,50.4568,50.4892,50.4082,50.4163,196308.0
2018-01-09 10:15:00,62.29,62.4,62.26,62.39,249275.0,50.4163,50.5054,50.392,50.4973,249275.0
2018-01-09 10:20:00,62.38,62.5,62.38,62.42,127847.0,50.4892,50.5863,50.4892,50.5215,127847.0
2018-01-09 10:25:00,62.42,62.46,62.36,62.43,87419.0,50.5215,50.5539,50.473,50.5296,87419.0
2018-01-09 10:30:00,62.43,62.49,62.4,62.42,187581.0,50.5296,50.5782,50.5054,50.5215,187581.0
2018-01-09 10:35:00,62.43,62.49,62.4,62.4,127402.0,50.5296,50.5782,50.5054,50.5054,127402.0
2018-01-09 10:40:00,62.4,62.43,62.33,62.34,100148.0,50.5054,50.5296,50.4487,50.4568,100148.0
2018-01-09 10:45:00,62.34,62.38,62.31,62.32,114830.0,50.4568,50.4892,50.4325,50.4406,114830.0
2018-01-09 10:50:00,62.31,62.32,62.21,62.26,126544.0,50.4325,50.4406,50.3516,50.392,126544.0
2018-01-09 10:55:00,62.27,62.32,62.18,62.18,140582.0,50.4001,50.4406,50.3273,50.3273,140582.0
2018-01-09 11:00:00,62.18,62.25,62.17,62.23,138846.0,50.3273,50.384,50.3192,50.3678,138846.0
2018-01-09 11:05:00,62.24,62.33,62.23,62.33,128788.0,50.3759,50.4487,50.3678,50.4487,128788.0
2018-01-09 11:10:00,62.32,62.36,62.3,62.34,120610.0,50.4406,50.473,50.4244,50.4568,120610.0
2018-01-09 11:15:00,62.34,62.45,62.32,62.44,156163.0,50.4568,50.5458,50.4406,50.5377,156163.0
2018-01-09 11:20:00,62.44,62.45,62.37,62.43,84521.0,50.5377,50.5458,50.4811,50.5296,84521.0
2018-01-09 11:25:00,62.43,62.54,62.43,62.5,120957.0,50.5296,50.6187,50.5296,50.5863,120957.0
2018-01-09 11:30:00,62.49,62.49,62.42,62.46,105405.0,50.5782,50.5782,50.5215,50.5539,105405.0
2018-01-09 11:35:00,62.46,62.46,62.43,62.43,80200.0,50.5539,50.5539,50.5296,50.5296,80200.0
2018-01-09 11:40:00,62.43,62.52,62.43,62.49,150079.0,50.5296,50.6025,50.5296,50.5782,150079.0
2018-01-09 11:45:00,62.5,62.54,62.46,62.49,111989.0,50.5863,50.6187,50.5539,50.5782,111989.0
2018-01-09 11:50:00,62.49,62.53,62.46,62.5,86659.0,50.5782,50.6106,50.5539,50.5863,86659.0
2018-01-09 11:55:00,62.5,62.57,62.46,62.53,122986.0,50.5863,50.643,50.5539,50.6106,122986.0
2018-01-09 12:00:00,62.53,62.65,62.52,62.65,153077.0,50.6106,50.7077,50.6025,50.7077,153077.0
2018-01-09 12:05:00,62.64,62.77,62.64,62.72,267577.0,50.6996,50.8048,50.6996,50.7644,267577.0
2018-01-09 12:10:00,62.71,62.71,62.66,62.69,142115.0,50.7563,50.7563,50.7158,50.7401,142115.0
2018-01-09 12:15:00,62.69,62.71,62.61,62.61,84350.0,50.7401,50.7563,50.6753,50.6753,84350.0
2018-01-09 12:20:00,62.62,62.66,62.55,62.57,109224.0,50.6834,50.7158,50.6268,50.643,109224.0
2018-01-09 12:25:00,62.56,62.58,62.52,62.56,151680.0,50.6349,50.651,50.6025,50.6349,151680.0
2018-01-09 12:30:00,62.56,62.58,62.48,62.53,161974.0,50.6349,50.651,50.5701,50.6106,161974.0
2018-01-09 12:35:00,62.52,62.64,62.52,62.63,174372.0,50.6025,50.6996,50.6025,50.6915,174372.0
2018-01-09 12:40:00,62.63,62.66,62.59,62.65,201674.0,50.6915,50.7158,50.6591,50.7077,201674.0
2018-01-09 12:45:00,62.65,62.65,62.58,62.59,55983.0,50.7077,50.7077,50.651,50.6591,55983.0
2018-01-09 12:50:00,62.58,62.6,62.52,62.54,120341.0,50.651,50.6672,50.6025,50.6187,120341.0
2018-01-09 12:55:00,62.53,62.56,62.51,62.54,122528.0,50.6106,50.6349,50.5944,50.6187,122528.0
2018-01-09 13:00:00,62.54,62.57,62.52,62.53,91046.0,50.6187,50.643,50.6025,50.6106,91046.0
2018-01-09 13:05:00,62.53,62.55,62.48,62.5,115756.0,50.6106,50.6268,50.5701,50.5863,115756.0
2018-01-09 13:10:00,62.5,62.52,62.46,62.46,110391.0,50.5863,50.6025,50.5539,50.5539,110391.0
2018-01-09 13:15:00,62.46,62.52,62.46,62.5,59220.0,50.5539,50.6025,50.5539,50.5863,59220.0
2018-01-09 13:20:00,62.51,62.51,62.47,62.5,109226.0,50.5944,50.5944,50.562,50.5863,109226.0
2018-01-09 13:25:00,62.5,62.51,62.47,62.5,68403.0,50.5863,50.5944,50.562,50.5863,68403.0
2018-01-09 13:30:00,62.5,62.5,62.46,62.47,82005.0,50.5863,50.5863,50.5539,50.562,82005.0
2018-01-09 13:35:00,62.48,62.55,62.47,62.55,176530.0,50.5701,50.6268,50.562,50.6268,176530.0
2018-01-09 13:40:00,62.54,62.55,62.51,62.52,88312.0,50.6187,50.6268,50.5944,50.6025,88312.0
2018-01-09 13:45:00,62.53,62.54,62.5,62.51,146999.0,50.6106,50.6187,50.5863,50.5944,146999.0
2018-01-09 13:50:00,62.51,62.57,62.5,62.56,119233.0,50.5944,50.643,50.5863,50.6349,119233.0
2018-01-09 13:55:00,62.57,62.59,62.55,62.56,61722.0,50.643,50.6591,50.6268,50.6349,61722.0
2018-01-09 14:00:00,62.56,62.6,62.55,62.55,91417.0,50.6349,50.6672,50.6268,50.6268,91417.0
2018-01-09 14:05:00,62.56,62.6,62.56,62.58,62478.0,50.6349,50.6672,50.6349,50.651,62478.0
2018-01-09 14:10:00,62.57,62.59,62.54,62.55,88232.0,50.643,50.6591,50.6187,50.6268,88232.0
2018-01-09 14:15:00,62.54,62.55,62.43,62.46,167582.0,50.6187,50.6268,50.5296,50.5539,167582.0
2018-01-09 14:20:00,62.46,62.52,62.44,62.46,115048.0,50.5539,50.6025,50.5377,50.5539,115048.0
2018-01-09 14:25:00,62.47,62.5,62.46,62.47,52715.0,50.562,50.5863,50.5539,50.562,52715.0
2018-01-09 14:30:00,62.46,62.47,62.42,62.47,112176.0,50.5539,50.562,50.5215,50.562,112176.0
2018-01-09 14:35:00,62.47,62.55,62.45,62.49,109778.0,50.562,50.6268,50.5458,50.5782,109778.0
2018-01-09 14:40:00,62.49,62.5,62.46,62.48,93144.0,50.5782,50.5863,50.5539,50.5701,93144.0
2018-01-09 14:45:00,62.48,62.56,62.47,62.53,111686.0,50.5701,50.6349,50.562,50.6106,111686.0
2018-01-09 14:50:00,62.53,62.55,62.45,62.46,78785.0,50.6106,50.6268,50.5458,50.5539,78785.0
2018-01-09 14:55:00,62.45,62.47,62.41,62.41,126744.0,50.5458,50.562,50.5135,50.5135,126744.0
2018-01-09 15:00:00,62.41,62.44,62.38,62.39,116758.0,50.5135,50.5377,50.4892,50.4973,116758.0
2018-01-09 15:05:00,62.39,62.41,62.31,62.31,193606.0,50.4973,50.5135,50.4325,50.4325,193606.0
2018-01-09 15:10:00,62.31,62.36,62.29,62.32,196794.0,50.4325,50.473,50.4163,50.4406,196794.0
2018-01-09 15:15:00,62.32,62.42,62.31,62.39,173537.0,50.4406,50.5215,50.4325,50.4973,173537.0
2018-01-09 15:20:00,62.39,62.41,62.34,62.34,104285.0,50.4973,50.5135,50.4568,50.4568,104285.0
2018-01-09 15:25:00,62.34,62.35,62.27,62.3,207451.0,50.4568,50.4649,50.4001,50.4244,207451.0
2018-01-09 15:30:00,62.3,62.36,62.3,62.36,223652.0,50.4244,50.473,50.4244,50.473,223652.0
2018-01-09 15:35:00,62.35,62.4,62.34,62.38,262299.0,50.4649,50.5054,50.4568,50.4892,262299.0
2018-01-09 15:40:00,62.38,62.41,62.32,62.32,144292.0,50.4892,50.5135,50.4406,50.4406,144292.0
2018-01-09 15:45:00,62.32,62.32,62.24,62.29,277386.0,50.4406,50.4406,50.3759,50.4163,277386.0
2018-01-09 15:50:00,62.29,62.34,62.26,62.31,379674.0,50.4163,50.4568,50.392,50.4325,379674.0
2018-01-09 15:55:00,62.31,62.33,62.18,62.28,1029145.0,50.4325,50.4487,50.3273,50.4082,1029145.0
2018-01-10 09:30:00,62.48,62.51,62.36,62.47,506429.0,50.5701,50.5944,50.473,50.562,506429.0
2018-01-10 09:35:00,62.47,62.65,62.38,62.63,276024.0,50.562,50.7077,50.4892,50.6915,276024.0
2018-01-10 09:40:00,62.64,62.69,62.51,62.62,293660.0,50.6996,50.7401,50.5944,50.6834,293660.0
2018-01-10 09:45:00,62.62,62.77,62.61,62.65,244577.0,50.6834,50.8048,50.6753,50.7077,244577.0
2018-01-10 09:50:00,62.64,62.65,62.48,62.59,265748.0,50.6996,50.7077,50.5701,50.6591,265748.0
2018-01-10 09:55:00,62.59,62.65,62.53,62.65,173336.0,50.6591,50.7077,50.6106,50.7077,173336.0
2018-01-10 10:00:00,62.65,62.79,62.65,62.67,217538.0,50.7077,50.821,50.7077,50.7239,217538.0
2018-01-10 10:05:00,62.67,62.86,62.66,62.8,292245.0,50.7239,50.8777,50.7158,50.8291,292245.0
2018-01-10 10:10:00,62.79,62.84,62.74,62.8,259115.0,50.821,50.8615,50.7805,50.8291,259115.0
2018-01-10 10:15:00,62.8,62.99,62.78,62.97,592264.0,50.8291,50.9829,50.8129,50.9667,592264.0
2018-01-10 10:20:00,62.98,63.03,62.87,62.92,342005.0,50.9748,51.0153,50.8858,50.9262,342005.0
2018-01-10 10:25:00,62.92,62.96,62.86,62.86,121930.0,50.9262,50.9586,50.8777,50.8777,121930.0
2018-01-10 10:30:00,62.87,62.96,62.84,62.91,114023.0,50.8858,50.9586,50.8615,50.9181,114023.0
2018-01-10 10:35:00,62.91,63.02,62.9,62.99,140391.0,50.9181,51.0072,50.9101,50.9829,140391.0
2018-01-10 10:40:00,63.0,63.07,62.87,62.88,174442.0,50.991,51.0476,50.8858,50.8939,174442.0
2018-01-10 10:45:00,62.89,62.89,62.77,62.78,114998.0,50.902,50.902,50.8048,50.8129,114998.0
2018-01-10 10:50:00,62.77,62.78,62.69,62.73,135834.0,50.8048,50.8129,50.7401,50.7725,135834.0
2018-01-10 10:55:00,62.73,62.81,62.72,62.78,143962.0,50.7725,50.8372,50.7644,50.8129,143962.0
2018-01-10 11:00:00,62.79,62.85,62.78,62.84,148376.0,50.821,50.8696,50.8129,50.8615,148376.0
2018-01-10 11:05:00,62.85,62.93,62.84,62.89,128790.0,50.8696,50.9343,50.8615,50.902,128790.0
2018-01-10 11:10:00,62.89,62.92,62.86,62.9,139454.0,50.902,50.9262,50.8777,50.9101,139454.0
2018-01-10 11:15:00,62.91,62.94,62.89,62.93,360592.0,50.9181,50.9424,50.902,50.9343,360592.0
2018-01-10 11:20:00,62.92,62.99,62.92,62.94,117674.0,50.9262,50.9829,50.9262,50.9424,117674.0
2018-01-10 11:25:00,62.93,62.99,62.91,62.96,129147.0,50.9343,50.9829,50.9181,50.9586,129147.0
2018-01-10 11:30:00,62.96,63.08,62.92,63.03,145857.0,50.9586,51.0557,50.9262,51.0153,145857.0
2018-01-10 11:35:00,63.04,63.09,63.0,63.08,110369.0,51.0234,51.0638,50.991,51.0557,110369.0
2018-01-10 11:40:00,63.08,63.13,63.07,63.12,151689.0,51.0557,51.0962,51.0476,51.0881,151689.0
2018-01-10 11:45:00,63.12,63.14,63.05,63.08,158944.0,51.0881,51.1043,51.0315,51.0557,158944.0
2018-01-10 11:50:00,63.08,63.23,63.08,63.18,220525.0,51.0557,51.1771,51.0557,51.1367,220525.0
2018-01-10 11:55:00,63.18,63.18,63.1,63.17,125517.0,51.1367,51.1367,51.0719,51.1286,125517.0
2018-01-10 12:00:00,63.17,63.19,63.11,63.13,149448.0,51.1286,51.1448,51.08,51.0962,149448.0
2018-01-10 12:05:00,63.12,63.17,63.04,63.07,174929.0,51.0881,51.1286,51.0234,51.0476,174929.0
2018-01-10 12:10:00,63.08,63.15,63.07,63.15,250222.0,51.0557,51.1124,51.0476,51.1124,250222.0
2018-01-10 12:15:00,63.15,63.19,63.14,63.16,162551.0,51.1124,51.1448,51.1043,51.1205,162551.0
2018-01-10 12:20:00,63.17,63.2,63.15,63.19,100199.0,51.1286,51.1529,51.1124,51.1448,100199.0
2018-01-10 12:25:00,63.19,63.21,63.12,63.13,118114.0,51.1448,51.161,51.0881,51.0962,118114.0
2018-01-10 12:30:00,63.13,63.14,63.11,63.13,70726.0,51.0962,51.1043,51.08,51.0962,70726.0
2018-01-10 12:35:00,63.14,63.19,63.12,63.12,98212.0,51.1043,51.1448,51.0881,51.0881,98212.0
2018-01-10 12:40:00,63.12,63.15,63.11,63.13,72376.0,51.0881,51.1124,51.08,51.0962,72376.0
2018-01-10 12:45:00,63.13,63.19,63.13,63.18,148984.0,51.0962,51.1448,51.0962,51.1367,148984.0
2018-01-10 12:50:00,63.18,63.24,63.18,63.18,116713.0,51.1367,51.1852,51.1367,51.1367,116713.0
2018-01-10 12:55:00,63.18,63.34,63.16,63.3,207258.0,51.1367,51.2662,51.1205,51.2338,207258.0
2018-01-10 13:00:00,63.3,63.36,63.3,63.34,119137.0,51.2338,51.2824,51.2338,51.2662,119137.0
2018-01-10 13:05:00,63.34,63.37,63.3,63.34,122208.0,51.2662,51.2905,51.2338,51.2662,122208.0
2018-01-10 13:10:00,63.33,63.38,63.31,63.36,99268.0,51.2581,51.2986,51.2419,51.2824,99268.0
2018-01-10 13:15:00,63.37,63.39,63.29,63.34,89175.0,51.2905,51.3066,51.2257,51.2662,89175.0
2018-01-10 13:20:00,63.34,63.35,63.26,63.34,103968.0,51.2662,51.2743,51.2014,51.2662,103968.0
2018-01-10 13:25:00,63.34,63.38,63.33,63.35,89585.0,51.2662,51.2986,51.2581,51.2743,89585.0
2018-01-10 13:30:00,63.34,63.37,63.32,63.36,93729.0,51.2662,51.2905,51.25,51.2824,93729.0
2018-01-10 13:35:00,63.36,63.37,63.32,63.36,110395.0,51.2824,51.2905,51.25,51.2824,110395.0
2018-01-10 13:40:00,63.36,63.4,63.34,63.4,102341.0,51.2824,51.3147,51.2662,51.3147,102341.0
2018-01-10 13:45:00,63.39,63.4,63.35,63.36,121517.0,51.3066,51.3147,51.2743,51.2824,121517.0
2018-01-10 13:50:00,63.37,63.39,63.33,63.38,103451.0,51.2905,51.3066,51.2581,51.2986,103451.0
2018-01-10 13:55:00,63.38,63.39,63.31,63.32,114425.0,51.2986,51.3066,51.2419,51.25,114425.0
2018-01-10 14:00:00,63.31,63.35,63.29,63.33,151149.0,51.2419,51.2743,51.2257,51.2581,151149.0
2018-01-10 14:05:00,63.33,63.34,63.26,63.28,170669.0,51.2581,51.2662,51.2014,51.2176,170669.0
2018-01-10 14:10:00,63.28,63.28,63.18,63.18,161946.0,51.2176,51.2176,51.1367,51.1367,161946.0
2018-01-10 14:15:00,63.18,63.29,63.17,63.18,162482.0,51.1367,51.2257,51.1286,51.1367,162482.0
2018-01-10 14:20:00,63.18,63.2,63.12,63.15,90405.0,51.1367,51.1529,51.0881,51.1124,90405.0
2018-01-10 14:25:00,63.15,63.16,63.09,63.11,178663.0,51.1124,51.1205,51.0638,51.08,178663.0
2018-01-10 14:30:00,63.1,63.26,63.08,63.22,196677.0,51.0719,51.2014,51.0557,51.1691,196677.0
2018-01-10 14:35:00,63.22,63.23,63.09,63.12,177802.0,51.1691,51.1771,51.0638,51.0881,177802.0
2018-01-10 14:40:00,63.12,63.13,63.08,63.09,101362.0,51.0881,51.0962,51.0557,51.0638,101362.0
2018-01-10 14:45:00,63.09,63.17,63.07,63.1,134354.0,51.0638,51.1286,51.0476,51.0719,134354.0
2018-01-10 14:50:00,63.11,63.14,63.03,63.04,97422.0,51.08,51.1043,51.0153,51.0234,97422.0
2018-01-10 14:55:00,63.04,63.08,63.03,63.05,101488.0,51.0234,51.0557,51.0153,51.0315,101488.0
2018-01-10 15:00:00,63.05,63.1,63.04,63.05,310492.0,51.0315,51.0719,51.0234,51.0315,310492.0
2018-01-10 15:05:00,63.05,63.15,63.03,63.05,149917.0,51.0315,51.1124,51.0153,51.0315,149917.0
2018-01-10 15:10:00,63.05,63.08,62.98,62.99,146268.0,51.0315,51.0557,50.9748,50.9829,146268.0
2018-01-10 15:15:00,63.0,63.03,62.9,62.91,363069.0,50.991,51.0153,50.9101,50.9181,363069.0
2018-01-10 15:20:00,62.91,62.99,62.88,62.99,159820.0,50.9181,50.9829,50.8939,50.9829,159820.0
2018-01-10 15:25:00,62.99,63.02,62.95,62.98,162267.0,50.9829,51.0072,50.9505,50.9748,162267.0
2018-01-10 15:30:00,62.97,63.1,62.95,63.08,186027.0,50.9667,51.0719,50.9505,51.0557,186027.0
2018-01-10 15:35:00,63.08,63.15,63.03,63.13,184063.0,51.0557,51.1124,51.0153,51.0962,184063.0
2018-01-10 15:40:00,63.13,63.15,63.04,63.11,189470.0,51.0962,51.1124,51.0234,51.08,189470.0
2018-01-10 15:45:00,63.11,63.11,63.03,63.05,285157.0,51.08,51.08,51.0153,51.0315,285157.0
2018-01-10 15:50:00,63.05,63.11,63.04,63.1,270078.0,51.0315,51.08,51.0234,51.0719,270078.0
2018-01-10 15:55:00,63.1,63.15,63.06,63.11,831733.0,51.0719,51.1124,51.0396,51.08,831733.0
2018-01-11 09:30:00,63.65,63.67,63.3,63.35,592294.0,51.5171,51.5333,51.2338,51.2743,592294.0
2018-01-11 09:35:00,63.33,63.46,63.31,63.4,168686.0,51.2581,51.3633,51.2419,51.3147,168686.0
2018-01-11 09:40:00,63.4,63.4,63.08,63.15,368393.0,51.3147,51.3147,51.0557,51.1124,368393.0
2018-01-11 09:45:00,63.15,63.22,62.91,63.01,311465.0,51.1124,51.1691,50.9181,50.9991,311465.0
2018-01-11 09:50:00,63.01,63.2,63.01,63.17,172806.0,50.9991,51.1529,50.9991,51.1286,172806.0
2018-01-11 09:55:00,63.18,63.32,63.15,63.25,198432.0,51.1367,51.25,51.1124,51.1933,198432.0
2018-01-11 10:00:00,63.26,63.29,63.15,63.2,123695.0,51.2014,51.2257,51.1124,51.1529,123695.0
2018-01-11 10:05:00,63.19,63.22,63.1,63.1,131453.0,51.1448,51.1691,51.0719,51.0719,131453.0
2018-01-11 10:10:00,63.11,63.21,63.11,63.2,178898.0,51.08,51.161,51.08,51.1529,178898.0
2018-01-11 10:15:00,63.21,63.23,63.07,63.08,213528.0,51.161,51.1771,51.0476,51.0557,213528.0
2018-01-11 10:20:00,63.08,63.14,63.01,63.12,234417.0,51.0557,51.1043,50.9991,51.0881,234417.0
2018-01-11 10:25:00,63.12,63.12,63.04,63.1,115471.0,51.0881,51.0881,51.0234,51.0719,115471.0
2018-01-11 10:30:00,63.1,63.13,63.01,63.02,188804.0,51.0719,51.0962,50.9991,51.0072,188804.0
2018-01-11 10:35:00,63.02,63.02,62.93,62.94,211262.0,51.0072,51.0072,50.9343,50.9424,211262.0
2018-01-11 10:40:00,62.94,62.94,62.76,62.77,282452.0,50.9424,50.9424,50.7967,50.8048,282452.0
2018-01-11 10:45:00,62.77,63.04,62.76,63.02,223609.0,50.8048,51.0234,50.7967,51.0072,223609.0
2018-01-11 10:50:00,63.02,63.14,63.02,63.12,229080.0,51.0072,51.1043,51.0072,51.0881,229080.0
2018-01-11 10:55:00,63.12,63.17,63.07,63.15,126967.0,51.0881,51.1286,51.0476,51.1124,126967.0
2018-01-11 11:00:00,63.14,63.18,63.04,63.05,146142.0,51.1043,51.1367,51.0234,51.0315,146142.0
2018-01-11 11:05:00,63.04,63.05,62.85,62.85,232127.0,51.0234,51.0315,50.8696,50.8696,232127.0
2018-01-11 11:10:00,62.85,62.88,62.78,62.78,245836.0,50.8696,50.8939,50.8129,50.8129,245836.0
2018-01-11 11:15:00,62.79,62.86,62.75,62.84,391904.0,50.821,50.8777,50.7886,50.8615,391904.0
2018-01-11 11:20:00,62.84,62.87,62.79,62.82,251829.0,50.8615,50.8858,50.821,50.8453,251829.0
2018-01-11 11:25:00,62.83,63.0,62.82,62.9,276970.0,50.8534,50.991,50.8453,50.9101,276970.0
2018-01-11 11:30:00,62.9,62.91,62.78,62.88,224616.0,50.9101,50.9181,50.8129,50.8939,224616.0
2018-01-11 11:35:00,62.88,62.93,62.85,62.86,200942.0,50.8939,50.9343,50.8696,50.8777,200942.0
2018-01-11 11:40:00,62.85,62.85,62.7,62.7,177718.0,50.8696,50.8696,50.7482,50.7482,177718.0
2018-01-11 11:45:00,62.7,62.82,62.69,62.77,163411.0,50.7482,50.8453,50.7401,50.8048,163411.0
2018-01-11 11:50:00,62.77,62.81,62.73,62.78,134854.0,50.8048,50.8372,50.7725,50.8129,134854.0
2018-01-11 11:55:00,62.77,62.8,62.73,62.78,107430.0,50.8048,50.8291,50.7725,50.8129,107430.0
2018-01-11 12:00:00,62.78,62.79,62.73,62.74,142032.0,50.8129,50.821,50.7725,50.7805,142032.0
2018-01-11 12:05:00,62.75,62.77,62.74,62.75,128421.0,50.7886,50.8048,50.7805,50.7886,128421.0
2018-01-11 12:10:00,62.74,62.83,62.74,62.81,120456.0,50.7805,50.8534,50.7805,50.8372,120456.0
2018-01-11 12:15:00,62.81,62.81,62.74,62.74,87187.0,50.8372,50.8372,50.7805,50.7805,87187.0
2018-01-11 12:20:00,62.74,62.86,62.72,62.86,116262.0,50.7805,50.8777,50.7644,50.8777,116262.0
2018-01-11 12:25:00,62.85,62.91,62.79,62.86,246022.0,50.8696,50.9181,50.821,50.8777,246022.0
2018-01-11 12:30:00,62.85,62.89,62.84,62.88,139414.0,50.8696,50.902,50.8615,50.8939,139414.0
2018-01-11 12:35:00,62.88,62.95,62.86,62.94,126153.0,50.8939,50.9505,50.8777,50.9424,126153.0
2018-01-11 12:40:00,62.94,62.98,62.86,62.91,122967.0,50.9424,50.9748,50.8777,50.9181,122967.0
2018-01-11 12:45:00,62.91,62.98,62.9,62.9,141232.0,50.9181,50.9748,50.9101,50.9101,141232.0
2018-01-11 12:50:00,62.9,62.91,62.85,62.86,112625.0,50.9101,50.9181,50.8696,50.8777,112625.0
2018-01-11 12:55:00,62.85,62.92,62.85,62.88,88391.0,50.8696,50.9262,50.8696,50.8939,88391.0
2018-01-11 13:00:00,62.89,62.94,62.88,62.9,94377.0,50.902,50.9424,50.8939,50.9101,94377.0
2018-01-11 13:05:00,62.91,62.93,62.89,62.92,72841.0,50.9181,50.9343,50.902,50.9262,72841.0
2018-01-11 13:10:00,62.92,62.95,62.92,62.93,372992.0,50.9262,50.9505,50.9262,50.9343,372992.0
2018-01-11 13:15:00,62.92,62.93,62.86,62.89,136556.0,50.9262,50.9343,50.8777,50.902,136556.0
2018-01-11 13:20:00,62.89,62.89,62.84,62.84,114248.0,50.902,50.902,50.8615,50.8615,114248.0
2018-01-11 13:25:00,62.84,62.86,62.81,62.85,76720.0,50.8615,50.8777,50.8372,50.8696,76720.0
2018-01-11 13:30:00,62.85,62.92,62.84,62.9,79238.0,50.8696,50.9262,50.8615,50.9101,79238.0
2018-01-11 13:35:00,62.91,62.92,62.86,62.92,75392.0,50.9181,50.9262,50.8777,50.9262,75392.0
2018-01-11 13:40:00,62.92,62.92,62.87,62.88,70186.0,50.9262,50.9262,50.8858,50.8939,70186.0
2018-01-11 13:45:00,62.88,62.88,62.79,62.88,185970.0,50.8939,50.8939,50.821,50.8939,185970.0
2018-01-11 13:50:00,62.87,62.93,62.86,62.92,118946.0,50.8858,50.9343,50.8777,50.9262,118946.0
2018-01-11 13:55:00,62.91,62.92,62.89,62.92,64060.0,50.9181,50.9262,50.902,50.9262,64060.0
2018-01-11 14:00:00,62.91,62.95,62.83,62.84,115591.0,50.9181,50.9505,50.8534,50.8615,115591.0
2018-01-11 14:05:00,62.85,62.86,62.82,62.83,121573.0,50.8696,50.8777,50.8453,50.8534,121573.0
2018-01-11 14:10:00,62.83,62.83,62.76,62.77,110549.0,50.8534,50.8534,50.7967,50.8048,110549.0
2018-01-11 14:15:00,62.77,62.79,62.72,62.78,125996.0,50.8048,50.821,50.7644,50.8129,125996.0
2018-01-11 14:20:00,62.79,62.9,62.78,62.88,154398.0,50.821,50.9101,50.8129,50.8939,154398.0
2018-01-11 14:25:00,62.87,62.94,62.86,62.91,141154.0,50.8858,50.9424,50.8777,50.9181,141154.0
2018-01-11 14:30:00,62.92,62.92,62.88,62.92,124000.0,50.9262,50.9262,50.8939,50.9262,124000.0
2018-01-11 14:35:00,62.92,62.92,62.9,62.92,88124.0,50.9262,50.9262,50.9101,50.9262,88124.0
2018-01-11 14:40:00,62.91,63.06,62.91,63.06,272667.0,50.9181,51.0396,50.9181,51.0396,272667.0
2018-01-11 14:45:00,63.05,63.06,62.95,62.95,158364.0,51.0315,51.0396,50.9505,50.9505,158364.0
2018-01-11 14:50:00,62.96,62.97,62.83,62.84,163484.0,50.9586,50.9667,50.8534,50.8615,163484.0
2018-01-11 14:55:00,62.84,62.87,62.81,62.83,191761.0,50.8615,50.8858,50.8372,50.8534,191761.0
2018-01-11 15:00:00,62.83,62.93,62.82,62.91,169904.0,50.8534,50.9343,50.8453,50.9181,169904.0
2018-01-11 15:05:00,62.91,62.92,62.85,62.86,216089.0,50.9181,50.9262,50.8696,50.8777,216089.0
2018-01-11 15:10:00,62.85,62.86,62.75,62.78,306258.0,50.8696,50.8777,50.7886,50.8129,306258.0
2018-01-11 15:15:00,62.78,62.87,62.75,62.82,361530.0,50.8129,50.8858,50.7886,50.8453,361530.0
2018-01-11 15:20:00,62.82,62.9,62.81,62.86,260662.0,50.8453,50.9101,50.8372,50.8777,260662.0
2018-01-11 15:25:00,62.86,62.87,62.8,62.83,246168.0,50.8777,50.8858,50.8291,50.8534,246168.0
2018-01-11 15:30:00,62.82,62.88,62.81,62.86,278746.0,50.8453,50.8939,50.8372,50.8777,278746.0
2018-01-11 15:35:00,62.87,62.92,62.82,62.82,294134.0,50.8858,50.9262,50.8453,50.8453,294134.0
2018-01-11 15:40:00,62.82,62.88,62.76,62.79,647545.0,50.8453,50.8939,50.7967,50.821,647545.0
2018-01-11 15:45:00,62.79,62.79,62.74,62.74,405850.0,50.821,50.821,50.7805,50.7805,405850.0
2018-01-11 15:50:00,62.75,62.86,62.74,62.85,745032.0,50.7886,50.8777,50.7805,50.8696,745032.0
2018-01-11 15:55:00,62.86,63.01,62.75,63.01,1255050.0,50.8777,50.9991,50.7886,50.9991,1255050.0
2018-01-12 09:30:00,63.2,63.4,62.7,62.77,1213692.0,51.1529,51.3147,50.7482,50.8048,1213692.0
2018-01-12 09:35:00,62.76,62.89,62.05,62.12,794070.0,50.7967,50.902,50.2221,50.2787,794070.0
2018-01-12 09:40:00,62.13,62.45,62.11,62.36,667830.0,50.2868,50.5458,50.2706,50.473,667830.0
2018-01-12 09:45:00,62.37,62.8,62.35,62.76,766114.0,50.4811,50.8291,50.4649,50.7967,766114.0
2018-01-12 09:50:00,62.76,62.87,62.56,62.63,557335.0,50.7967,50.8858,50.6349,50.6915,557335.0
2018-01-12 09:55:00,62.64,62.76,62.55,62.75,392119.0,50.6996,50.7967,50.6268,50.7886,392119.0
2018-01-12 10:00:00,62.75,62.8,62.59,62.63,542995.0,50.7886,50.8291,50.6591,50.6915,542995.0
2018-01-12 10:05:00,62.63,62.69,62.56,62.61,261103.0,50.6915,50.7401,50.6349,50.6753,261103.0
2018-01-12 10:10:00,62.61,62.8,62.56,62.65,388663.0,50.6753,50.8291,50.6349,50.7077,388663.0
2018-01-12 10:15:00,62.64,62.68,62.5,62.61,268619.0,50.6996,50.732,50.5863,50.6753,268619.0
2018-01-12 10:20:00,62.61,62.63,62.4,62.44,227994.0,50.6753,50.6915,50.5054,50.5377,227994.0
2018-01-12 10:25:00,62.45,62.64,62.44,62.53,177961.0,50.5458,50.6996,50.5377,50.6106,177961.0
2018-01-12 10:30:00,62.51,62.64,62.46,62.57,285543.0,50.5944,50.6996,50.5539,50.643,285543.0
2018-01-12 10:35:00,62.55,62.56,62.38,62.45,277868.0,50.6268,50.6349,50.4892,50.5458,277868.0
2018-01-12 10:40:00,62.45,62.53,62.37,62.4,277925.0,50.5458,50.6106,50.4811,50.5054,277925.0
2018-01-12 10:45:00,62.4,62.4,62.24,62.3,355330.0,50.5054,50.5054,50.3759,50.4244,355330.0
2018-01-12 10:50:00,62.3,62.63,62.3,62.56,228236.0,50.4244,50.6915,50.4244,50.6349,228236.0
2018-01-12 10:55:00,62.57,62.58,62.35,62.42,339199.0,50.643,50.651,50.4649,50.5215,339199.0
2018-01-12 11:00:00,62.41,62.6,62.39,62.5,208698.0,50.5135,50.6672,50.4973,50.5863,208698.0
2018-01-12 11:05:00,62.49,62.6,62.41,62.46,336779.0,50.5782,50.6672,50.5135,50.5539,336779.0
2018-01-12 11:10:00,62.47,62.54,62.33,62.34,196355.0,50.562,50.6187,50.4487,50.4568,196355.0
2018-01-12 11:15:00,62.35,62.5,62.32,62.45,242039.0,50.4649,50.5863,50.4406,50.5458,242039.0
2018-01-12 11:20:00,62.46,62.63,62.43,62.55,361435.0,50.5539,50.6915,50.5296,50.6268,361435.0
2018-01-12 11:25:00,62.55,62.64,62.54,62.57,153404.0,50.6268,50.6996,50.6187,50.643,153404.0
2018-01-12 11:30:00,62.56,62.58,62.44,62.52,235399.0,50.6349,50.651,50.5377,50.6025,235399.0
2018-01-12 11:35:00,62.52,62.68,62.48,62.68,292241.0,50.6025,50.732,50.5701,50.732,292241.0
2018-01-12 11:40:00,62.68,62.68,62.58,62.61,184707.0,50.732,50.732,50.651,50.6753,184707.0
2018-01-12 11:45:00,62.61,62.8,62.6,62.77,182965.0,50.6753,50.8291,50.6672,50.8048,182965.0
2018-01-12 11:50:00,62.76,62.88,62.68,62.86,238229.0,50.7967,50.8939,50.732,50.8777,238229.0
2018-01-12 11:55:00,62.86,62.97,62.8,62.97,201367.0,50.8777,50.9667,50.8291,50.9667,201367.0
2018-01-12 12:00:00,62.97,62.97,62.87,62.89,192754.0,50.9667,50.9667,50.8858,50.902,192754.0
2018-01-12 12:05:00,62.89,62.92,62.81,62.86,176564.0,50.902,50.9262,50.8372,50.8777,176564.0
2018-01-12 12:10:00,62.85,62.91,62.81,62.9,123876.0,50.8696,50.9181,50.8372,50.9101,123876.0
2018-01-12 12:15:00,62.91,63.05,62.88,63.04,245504.0,50.9181,51.0315,50.8939,51.0234,245504.0
2018-01-12 12:20:00,63.03,63.03,62.93,62.95,191903.0,51.0153,51.0153,50.9343,50.9505,191903.0
2018-01-12 12:25:00,62.95,63.04,62.88,62.97,162304.0,50.9505,51.0234,50.8939,50.9667,162304.0
2018-01-12 12:30:00,62.96,63.02,62.95,62.98,132573.0,50.9586,51.0072,50.9505,50.9748,132573.0
2018-01-12 12:35:00,62.98,63.04,62.83,62.83,148219.0,50.9748,51.0234,50.8534,50.8534,148219.0
2018-01-12 12:40:00,62.83,62.85,62.75,62.75,128007.0,50.8534,50.8696,50.7886,50.7886,128007.0
2018-01-12 12:45:00,62.76,62.83,62.75,62.78,74398.0,50.7967,50.8534,50.7886,50.8129,74398.0
2018-01-12 12:50:00,62.78,62.79,62.73,62.74,172583.0,50.8129,50.821,50.7725,50.7805,172583.0
2018-01-12 12:55:00,62.74,62.76,62.69,62.72,119180.0,50.7805,50.7967,50.7401,50.7644,119180.0
2018-01-12 13:00:00,62.72,62.93,62.72,62.86,134342.0,50.7644,50.9343,50.7644,50.8777,134342.0
2018-01-12 13:05:00,62.86,62.88,62.74,62.76,95245.0,50.8777,50.8939,50.7805,50.7967,95245.0
2018-01-12 13:10:00,62.76,62.77,62.68,62.68,82816.0,50.7967,50.8048,50.732,50.732,82816.0
2018-01-12 13:15:00,62.68,62.72,62.66,62.68,102566.0,50.732,50.7644,50.7158,50.732,102566.0
2018-01-12 13:20:00,62.69,62.71,62.62,62.69,1195395.0,50.7401,50.7563,50.6834,50.7401,1195395.0
2018-01-12 13:25:00,62.68,62.73,62.66,62.66,64949.0,50.732,50.7725,50.7158,50.7158,64949.0
2018-01-12 13:30:00,62.67,62.78,62.66,62.77,120005.0,50.7239,50.8129,50.7158,50.8048,120005.0
2018-01-12 13:35:00,62.76,62.78,62.72,62.75,79169.0,50.7967,50.8129,50.7644,50.7886,79169.0
2018-01-12 13:40:00,62.75,62.81,62.72,62.75,112241.0,50.7886,50.8372,50.7644,50.7886,112241.0
2018-01-12 13:45:00,62.76,62.77,62.71,62.74,124058.0,50.7967,50.8048,50.7563,50.7805,124058.0
2018-01-12 13:50:00,62.74,62.78,62.66,62.67,146977.0,50.7805,50.8129,50.7158,50.7239,146977.0
2018-01-12 13:55:00,62.67,62.68,62.56,62.57,118566.0,50.7239,50.732,50.6349,50.643,118566.0
2018-01-12 14:00:00,62.57,62.63,62.56,62.6,111745.0,50.643,50.6915,50.6349,50.6672,111745.0
2018-01-12 14:05:00,62.61,62.63,62.56,62.57,90950.0,50.6753,50.6915,50.6349,50.643,90950.0
2018-01-12 14:10:00,62.57,62.58,62.48,62.51,187430.0,50.643,50.651,50.5701,50.5944,187430.0
2018-01-12 14:15:00,62.5,62.54,62.45,62.45,154089.0,50.5863,50.6187,50.5458,50.5458,154089.0
2018-01-12 14:20:00,62.46,62.48,62.39,62.4,156402.0,50.5539,50.5701,50.4973,50.5054,156402.0
2018-01-12 14:25:00,62.38,62.41,62.35,62.37,142644.0,50.4892,50.5135,50.4649,50.4811,142644.0
2018-01-12 14:30:00,62.38,62.45,62.37,62.38,169650.0,50.4892,50.5458,50.4811,50.4892,169650.0
2018-01-12 14:35:00,62.37,62.39,62.31,62.32,184433.0,50.4811,50.4973,50.4325,50.4406,184433.0
2018-01-12 14:40:00,62.32,62.41,62.25,62.33,216738.0,50.4406,50.5135,50.384,50.4487,216738.0
2018-01-12 14:45:00,62.33,62.42,62.31,62.38,169577.0,50.4487,50.5215,50.4325,50.4892,169577.0
2018-01-12 14:50:00,62.38,62.38,62.33,62.36,117159.0,50.4892,50.4892,50.4487,50.473,117159.0
2018-01-12 14:55:00,62.35,62.41,62.34,62.39,118323.0,50.4649,50.5135,50.4568,50.4973,118323.0
2018-01-12 15:00:00,62.39,62.56,62.38,62.54,235467.0,50.4973,50.6349,50.4892,50.6187,235467.0
2018-01-12 15:05:00,62.54,62.56,62.49,62.52,142991.0,50.6187,50.6349,50.5782,50.6025,142991.0
2018-01-12 15:10:00,62.52,62.52,62.33,62.34,187278.0,50.6025,50.6025,50.4487,50.4568,187278.0
2018-01-12 15:15:00,62.35,62.4,62.33,62.36,133141.0,50.4649,50.5054,50.4487,50.473,133141.0
2018-01-12 15:20:00,62.36,62.46,62.34,62.4,130231.0,50.473,50.5539,50.4568,50.5054,130231.0
2018-01-12 15:25:00,62.4,62.47,62.38,62.42,175098.0,50.5054,50.562,50.4892,50.5215,175098.0
2018-01-12 15:30:00,62.43,62.52,62.39,62.48,276387.0,50.5296,50.6025,50.4973,50.5701,276387.0
2018-01-12 15:35:00,62.47,62.49,62.41,62.47,246838.0,50.562,50.5782,50.5135,50.562,246838.0
2018-01-12 15:40:00,62.48,62.56,62.45,62.55,288946.0,50.5701,50.6349,50.5458,50.6268,288946.0
2018-01-12 15:45:00,62.56,62.64,62.51,62.59,414437.0,50.6349,50.6996,50.5944,50.6591,414437.0
2018-01-12 15:50:00,62.6,62.65,62.51,62.54,495877.0,50.6672,50.7077,50.5944,50.6187,495877.0
2018-01-12 15:55:00,62.55,62.61,62.45,62.55,1264402.0,50.6268,50.6753,50.5458,50.6268,1264402.0
2018-01-16 09:30:00,62.79,63.15,62.79,62.93,818413.0,50.821,51.1124,50.821,50.9343,818413.0
2018-01-16 09:35:00,62.95,63.06,62.82,63.05,342414.0,50.9505,51.0396,50.8453,51.0315,342414.0
2018-01-16 09:40:00,63.05,63.09,62.98,63.0,266644.0,51.0315,51.0638,50.9748,50.991,266644.0
2018-01-16 09:45:00,63.01,63.05,62.88,62.94,258551.0,50.9991,51.0315,50.8939,50.9424,258551.0
2018-01-16 09:50:00,62.94,62.96,62.82,62.86,144792.0,50.9424,50.9586,50.8453,50.8777,144792.0
2018-01-16 09:55:00,62.85,62.87,62.62,62.73,340213.0,50.8696,50.8858,50.6834,50.7725,340213.0
2018-01-16 10:00:00,62.74,62.74,62.45,62.53,362404.0,50.7805,50.7805,50.5458,50.6106,362404.0
2018-01-16 10:05:00,62.53,62.7,62.49,62.67,196241.0,50.6106,50.7482,50.5782,50.7239,196241.0
2018-01-16 10:10:00,62.67,62.78,62.64,62.71,122582.0,50.7239,50.8129,50.6996,50.7563,122582.0
2018-01-16 10:15:00,62.71,62.75,62.65,62.75,142636.0,50.7563,50.7886,50.7077,50.7886,142636.0
2018-01-16 10:20:00,62.75,62.84,62.69,62.74,193482.0,50.7886,50.8615,50.7401,50.7805,193482.0
2018-01-16 10:25:00,62.74,62.79,62.69,62.74,161091.0,50.7805,50.821,50.7401,50.7805,161091.0
2018-01-16 10:30:00,62.74,62.77,62.65,62.65,163643.0,50.7805,50.8048,50.7077,50.7077,163643.0
2018-01-16 10:35:00,62.65,62.66,62.44,62.5,261362.0,50.7077,50.7158,50.5377,50.5863,261362.0
2018-01-16 10:40:00,62.5,62.63,62.49,62.61,154974.0,50.5863,50.6915,50.5782,50.6753,154974.0
2018-01-16 10:45:00,62.61,62.72,62.6,62.69,129686.0,50.6753,50.7644,50.6672,50.7401,129686.0
2018-01-16 10:50:00,62.68,62.7,62.54,62.62,145439.0,50.732,50.7482,50.6187,50.6834,145439.0
2018-01-16 10:55:00,62.63,62.68,62.51,62.6,119914.0,50.6915,50.732,50.5944,50.6672,119914.0
2018-01-16 11:00:00,62.6,62.72,62.51,62.72,245623.0,50.6672,50.7644,50.5944,50.7644,245623.0
2018-01-16 11:05:00,62.72,62.74,62.56,62.57,240526.0,50.7644,50.7805,50.6349,50.643,240526.0
2018-01-16 11:10:00,62.57,62.62,62.52,62.54,197235.0,50.643,50.6834,50.6025,50.6187,197235.0
2018-01-16 11:15:00,62.54,62.73,62.5,62.73,171272.0,50.6187,50.7725,50.5863,50.7725,171272.0
2018-01-16 11:20:00,62.73,62.79,62.66,62.74,245506.0,50.7725,50.821,50.7158,50.7805,245506.0
2018-01-16 11:25:00,62.74,62.96,62.74,62.91,255737.0,50.7805,50.9586,50.7805,50.9181,255737.0
2018-01-16 11:30:00,62.91,62.94,62.84,62.89,105538.0,50.9181,50.9424,50.8615,50.902,105538.0
2018-01-16 11:35:00,62.88,62.89,62.82,62.87,155374.0,50.8939,50.902,50.8453,50.8858,155374.0
2018-01-16 11:40:00,62.88,62.9,62.73,62.74,202165.0,50.8939,50.9101,50.7725,50.7805,202165.0
2018-01-16 11:45:00,62.74,62.9,62.62,62.87,242407.0,50.7805,50.9101,50.6834,50.8858,242407.0
2018-01-16 11:50:00,62.86,62.88,62.78,62.82,128472.0,50.8777,50.8939,50.8129,50.8453,128472.0
2018-01-16 11:55:00,62.83,62.93,62.81,62.91,114936.0,50.8534,50.9343,50.8372,50.9181,114936.0
2018-01-16 12:00:00,62.92,62.99,62.89,62.98,169332.0,50.9262,50.9829,50.902,50.9748,169332.0
2018-01-16 12:05:00,62.98,63.06,62.98,63.04,190586.0,50.9748,51.0396,50.9748,51.0234,190586.0
2018-01-16 12:10:00,63.04,63.1,63.03,63.09,205101.0,51.0234,51.0719,51.0153,51.0638,205101.0
2018-01-16 12:15:00,63.08,63.1,63.01,63.02,162233.0,51.0557,51.0719,50.9991,51.0072,162233.0
2018-01-16 12:20:00,63.02,63.03,62.88,62.97,159488.0,51.0072,51.0153,50.8939,50.9667,159488.0
2018-01-16 12:25:00,62.97,62.97,62.85,62.9,121356.0,50.9667,50.9667,50.8696,50.9101,121356.0
2018-01-16 12:30:00,62.91,62.95,62.87,62.95,117862.0,50.9181,50.9505,50.8858,50.9505,117862.0
2018-01-16 12:35:00,62.95,63.01,62.93,62.98,88085.0,50.9505,50.9991,50.9343,50.9748,88085.0
2018-01-16 12:40:00,62.99,63.0,62.87,62.89,117860.0,50.9829,50.991,50.8858,50.902,117860.0
2018-01-16 12:45:00,62.89,62.91,62.86,62.91,62914.0,50.902,50.9181,50.8777,50.9181,62914.0
2018-01-16 12:50:00,62.91,62.92,62.77,62.85,148767.0,50.9181,50.9262,50.8048,50.8696,148767.0
2018-01-16 12:55:00,62.85,62.9,62.81,62.85,80379.0,50.8696,50.9101,50.8372,50.8696,80379.0
2018-01-16 13:00:00,62.86,62.94,62.86,62.93,80875.0,50.8777,50.9424,50.8777,50.9343,80875.0
2018-01-16 13:05:00,62.94,63.02,62.89,62.96,162991.0,50.9424,51.0072,50.902,50.9586,162991.0
2018-01-16 13:10:00,62.96,62.97,62.85,62.88,113630.0,50.9586,50.9667,50.8696,50.8939,113630.0
2018-01-16 13:15:00,62.89,62.98,62.88,62.97,104883.0,50.902,50.9748,50.8939,50.9667,104883.0
2018-01-16 13:20:00,62.97,62.98,62.82,62.82,87317.0,50.9667,50.9748,50.8453,50.8453,87317.0
2018-01-16 13:25:00,62.82,62.91,62.82,62.89,63170.0,50.8453,50.9181,50.8453,50.902,63170.0
2018-01-16 13:30:00,62.9,62.94,62.88,62.9,78372.0,50.9101,50.9424,50.8939,50.9101,78372.0
2018-01-16 13:35:00,62.9,62.91,62.83,62.88,67892.0,50.9101,50.9181,50.8534,50.8939,67892.0
2018-01-16 13:40:00,62.89,62.93,62.86,62.87,80541.0,50.902,50.9343,50.8777,50.8858,80541.0
2018-01-16 13:45:00,62.87,62.92,62.85,62.85,135200.0,50.8858,50.9262,50.8696,50.8696,135200.0
2018-01-16 13:50:00,62.85,62.86,62.67,62.72,135451.0,50.8696,50.8777,50.7239,50.7644,135451.0
2018-01-16 13:55:00,62.71,62.76,62.67,62.72,100000.0,50.7563,50.7967,50.7239,50.7644,100000.0
2018-01-16 14:00:00,62.72,62.77,62.68,62.7,81276.0,50.7644,50.8048,50.732,50.7482,81276.0
2018-01-16 14:05:00,62.7,62.74,62.66,62.69,96132.0,50.7482,50.7805,50.7158,50.7401,96132.0
2018-01-16 14:10:00,62.7,62.7,62.61,62.64,90085.0,50.7482,50.7482,50.6753,50.6996,90085.0
2018-01-16 14:15:00,62.64,62.68,62.45,62.58,215040.0,50.6996,50.732,50.5458,50.651,215040.0
2018-01-16 14:20:00,62.59,62.62,62.4,62.52,155254.0,50.6591,50.6834,50.5054,50.6025,155254.0
2018-01-16 14:25:00,62.51,62.55,62.42,62.45,207244.0,50.5944,50.6268,50.5215,50.5458,207244.0
2018-01-16 14:30:00,62.45,62.58,62.43,62.45,172011.0,50.5458,50.651,50.5296,50.5458,172011.0
2018-01-16 14:35:00,62.45,62.46,62.34,62.36,172595.0,50.5458,50.5539,50.4568,50.473,172595.0
2018-01-16 14:40:00,62.36,62.43,62.22,62.26,177957.0,50.473,50.5296,50.3597,50.392,177957.0
2018-01-16 14:45:00,62.26,62.38,62.17,62.29,239436.0,50.392,50.4892,50.3192,50.4163,239436.0
2018-01-16 14:50:00,62.3,62.45,62.3,62.43,137019.0,50.4244,50.5458,50.4244,50.5296,137019.0
2018-01-16 14:55:00,62.43,62.56,62.41,62.52,195634.0,50.5296,50.6349,50.5135,50.6025,195634.0
2018-01-16 15:00:00,62.52,62.65,62.51,62.64,127781.0,50.6025,50.7077,50.5944,50.6996,127781.0
2018-01-16 15:05:00,62.65,62.73,62.56,62.72,162921.0,50.7077,50.7725,50.6349,50.7644,162921.0
2018-01-16 15:10:00,62.72,62.73,62.6,62.61,132253.0,50.7644,50.7725,50.6672,50.6753,132253.0
2018-01-16 15:15:00,62.61,62.65,62.54,62.63,156688.0,50.6753,50.7077,50.6187,50.6915,156688.0
2018-01-16 15:20:00,62.64,62.74,62.59,62.66,144263.0,50.6996,50.7805,50.6591,50.7158,144263.0
2018-01-16 15:25:00,62.66,62.78,62.61,62.76,148594.0,50.7158,50.8129,50.6753,50.7967,148594.0
2018-01-16 15:30:00,62.76,62.77,62.64,62.7,165939.0,50.7967,50.8048,50.6996,50.7482,165939.0
2018-01-16 15:35:00,62.7,62.77,62.69,62.76,181948.0,50.7482,50.8048,50.7401,50.7967,181948.0
2018-01-16 15:40:00,62.76,62.8,62.67,62.79,222345.0,50.7967,50.8291,50.7239,50.821,222345.0
2018-01-16 15:45:00,62.78,62.8,62.68,62.72,246841.0,50.8129,50.8291,50.732,50.7644,246841.0
2018-01-16 15:50:00,62.74,62.77,62.61,62.64,352251.0,50.7805,50.8048,50.6753,50.6996,352251.0
2018-01-16 15:55:00,62.64,62.67,62.48,62.5,989664.0,50.6996,50.7239,50.5701,50.5863,989664.0
2018-01-17 09:30:00,62.85,63.05,62.69,62.79,603689.0,50.8696,51.0315,50.7401,50.821,603689.0
2018-01-17 09:35:00,62.79,62.96,62.66,62.91,290782.0,50.821,50.9586,50.7158,50.9181,290782.0
2018-01-17 09:40:00,62.91,62.99,62.77,62.82,455034.0,50.9181,50.9829,50.8048,50.8453,455034.0
2018-01-17 09:45:00,62.81,62.83,62.61,62.8,281682.0,50.8372,50.8534,50.6753,50.8291,281682.0
2018-01-17 09:50:00,62.8,62.82,62.66,62.74,540956.0,50.8291,50.8453,50.7158,50.7805,540956.0
2018-01-17 09:55:00,62.74,62.76,62.54,62.57,361745.0,50.7805,50.7967,50.6187,50.643,361745.0
2018-01-17 10:00:00,62.57,62.68,62.49,62.57,533965.0,50.643,50.732,50.5782,50.643,533965.0
2018-01-17 10:05:00,62.56,62.72,62.49,62.71,308865.0,50.6349,50.7644,50.5782,50.7563,308865.0
2018-01-17 10:10:00,62.71,62.86,62.7,62.74,181815.0,50.7563,50.8777,50.7482,50.7805,181815.0
2018-01-17 10:15:00,62.75,62.8,62.66,62.67,184285.0,50.7886,50.8291,50.7158,50.7239,184285.0
2018-01-17 10:20:00,62.68,62.73,62.64,62.7,193652.0,50.732,50.7725,50.6996,50.7482,193652.0
2018-01-17 10:25:00,62.71,62.78,62.65,62.78,197172.0,50.7563,50.8129,50.7077,50.8129,197172.0
2018-01-17 10:30:00,62.78,62.93,62.77,62.91,324959.0,50.8129,50.9343,50.8048,50.9181,324959.0
2018-01-17 10:35:00,62.91,62.97,62.73,62.73,260196.0,50.9181,50.9667,50.7725,50.7725,260196.0
2018-01-17 10:40:00,62.74,62.8,62.72,62.76,149963.0,50.7805,50.8291,50.7644,50.7967,149963.0
2018-01-17 10:45:00,62.77,62.82,62.69,62.79,116613.0,50.8048,50.8453,50.7401,50.821,116613.0
2018-01-17 10:50:00,62.79,62.8,62.74,62.76,87600.0,50.821,50.8291,50.7805,50.7967,87600.0
2018-01-17 10:55:00,62.75,62.81,62.73,62.8,126633.0,50.7886,50.8372,50.7725,50.8291,126633.0
2018-01-17 11:00:00,62.79,62.84,62.72,62.82,194599.0,50.821,50.8615,50.7644,50.8453,194599.0
2018-01-17 11:05:00,62.82,62.91,62.79,62.91,579333.0,50.8453,50.9181,50.821,50.9181,579333.0
2018-01-17 11:10:00,62.91,62.96,62.87,62.94,196888.0,50.9181,50.9586,50.8858,50.9424,196888.0
2018-01-17 11:15:00,62.93,62.97,62.88,62.92,115149.0,50.9343,50.9667,50.8939,50.9262,115149.0
2018-01-17 11:20:00,62.93,62.95,62.9,62.91,92034.0,50.9343,50.9505,50.9101,50.9181,92034.0
2018-01-17 11:25:00,62.91,62.97,62.9,62.97,127000.0,50.9181,50.9667,50.9101,50.9667,127000.0
2018-01-17 11:30:00,62.96,63.07,62.96,63.07,356968.0,50.9586,51.0476,50.9586,51.0476,356968.0
2018-01-17 11:35:00,63.07,63.14,63.0,63.13,257132.0,51.0476,51.1043,50.991,51.0962,257132.0
2018-01-17 11:40:00,63.14,63.2,63.11,63.14,150762.0,51.1043,51.1529,51.08,51.1043,150762.0
2018-01-17 11:45:00,63.13,63.27,63.13,63.27,169998.0,51.0962,51.2095,51.0962,51.2095,169998.0
2018-01-17 11:50:00,63.26,63.29,63.18,63.26,248244.0,51.2014,51.2257,51.1367,51.2014,248244.0
2018-01-17 11:55:00,63.26,63.3,63.21,63.29,114945.0,51.2014,51.2338,51.161,51.2257,114945.0
2018-01-17 12:00:00,63.29,63.37,63.29,63.36,244390.0,51.2257,51.2905,51.2257,51.2824,244390.0
2018-01-17 12:05:00,63.36,63.37,63.27,63.32,138209.0,51.2824,51.2905,51.2095,51.25,138209.0
2018-01-17 12:10:00,63.32,63.36,63.29,63.32,144259.0,51.25,51.2824,51.2257,51.25,144259.0
2018-01-17 12:15:00,63.31,63.32,63.24,63.28,185622.0,51.2419,51.25,51.1852,51.2176,185622.0
2018-01-17 12:20:00,63.29,63.31,63.16,63.25,262387.0,51.2257,51.2419,51.1205,51.1933,262387.0
2018-01-17 12:25:00,63.25,63.27,63.18,63.24,289685.0,51.1933,51.2095,51.1367,51.1852,289685.0
2018-01-17 12:30:00,63.24,63.34,63.23,63.29,196228.0,51.1852,51.2662,51.1771,51.2257,196228.0
2018-01-17 12:35:00,63.3,63.32,63.26,63.27,137773.0,51.2338,51.25,51.2014,51.2095,137773.0
2018-01-17 12:40:00,63.27,63.38,63.25,63.32,136547.0,51.2095,51.2986,51.1933,51.25,136547.0
2018-01-17 12:45:00,63.33,63.48,63.32,63.46,411076.0,51.2581,51.3795,51.25,51.3633,411076.0
2018-01-17 12:50:00,63.45,63.54,63.42,63.45,193924.0,51.3552,51.4281,51.3309,51.3552,193924.0
2018-01-17 12:55:00,63.44,63.51,63.38,63.39,185856.0,51.3471,51.4038,51.2986,51.3066,185856.0
2018-01-17 13:00:00,63.39,63.49,63.39,63.4,189854.0,51.3066,51.3876,51.3066,51.3147,189854.0
2018-01-17 13:05:00,63.4,63.41,63.27,63.28,220338.0,51.3147,51.3228,51.2095,51.2176,220338.0
2018-01-17 13:10:00,63.29,63.32,63.21,63.32,100192.0,51.2257,51.25,51.161,51.25,100192.0
2018-01-17 13:15:00,63.32,63.36,63.26,63.27,114507.0,51.25,51.2824,51.2014,51.2095,114507.0
2018-01-17 13:20:00,63.27,63.39,63.27,63.38,135784.0,51.2095,51.3066,51.2095,51.2986,135784.0
2018-01-17 13:25:00,63.38,63.41,63.35,63.4,80858.0,51.2986,51.3228,51.2743,51.3147,80858.0
2018-01-17 13:30:00,63.4,63.42,63.36,63.41,111200.0,51.3147,51.3309,51.2824,51.3228,111200.0
2018-01-17 13:35:00,63.41,63.45,63.39,63.44,129749.0,51.3228,51.3552,51.3066,51.3471,129749.0
2018-01-17 13:40:00,63.43,63.46,63.35,63.4,112108.0,51.339,51.3633,51.2743,51.3147,112108.0
2018-01-17 13:45:00,63.4,63.43,63.39,63.42,107888.0,51.3147,51.339,51.3066,51.3309,107888.0
2018-01-17 13:50:00,63.43,63.53,63.42,63.52,151758.0,51.339,51.42,51.3309,51.4119,151758.0
2018-01-17 13:55:00,63.53,63.56,63.49,63.52,149144.0,51.42,51.4442,51.3876,51.4119,149144.0
2018-01-17 14:00:00,63.52,63.68,63.5,63.64,272660.0,51.4119,51.5414,51.3957,51.509,272660.0
2018-01-17 14:05:00,63.65,63.7,63.6,63.68,239540.0,51.5171,51.5576,51.4766,51.5414,239540.0
2018-01-17 14:10:00,63.68,63.76,63.67,63.72,205089.0,51.5414,51.6061,51.5333,51.5737,205089.0
2018-01-17 14:15:00,63.72,63.78,63.7,63.75,302852.0,51.5737,51.6223,51.5576,51.598,302852.0
2018-01-17 14:20:00,63.76,63.86,63.73,63.83,261713.0,51.6061,51.6871,51.5818,51.6628,261713.0
2018-01-17 14:25:00,63.83,63.92,63.79,63.83,453623.0,51.6628,51.7356,51.6304,51.6628,453623.0
2018-01-17 14:30:00,63.83,63.91,63.79,63.91,134171.0,51.6628,51.7275,51.6304,51.7275,134171.0
2018-01-17 14:35:00,63.91,63.97,63.91,63.96,245952.0,51.7275,51.7761,51.7275,51.768,245952.0
2018-01-17 14:40:00,63.95,64.04,63.9,63.96,454392.0,51.7599,51.8327,51.7194,51.768,454392.0
2018-01-17 14:45:00,63.96,64.03,63.94,64.02,176846.0,51.768,51.8247,51.7518,51.8166,176846.0
2018-01-17 14:50:00,64.02,64.02,63.93,63.97,169933.0,51.8166,51.8166,51.7437,51.7761,169933.0
2018-01-17 14:55:00,63.97,64.03,63.87,63.9,256254.0,51.7761,51.8247,51.6951,51.7194,256254.0
2018-01-17 15:00:00,63.91,63.91,63.8,63.87,213419.0,51.7275,51.7275,51.6385,51.6951,213419.0
2018-01-17 15:05:00,63.86,63.92,63.85,63.9,238690.0,51.6871,51.7356,51.679,51.7194,238690.0
2018-01-17 15:10:00,63.9,63.94,63.85,63.87,179629.0,51.7194,51.7518,51.679,51.6951,179629.0
2018-01-17 15:15:00,63.87,63.96,63.86,63.93,200375.0,51.6951,51.768,51.6871,51.7437,200375.0
2018-01-17 15:20:00,63.93,63.95,63.88,63.88,175834.0,51.7437,51.7599,51.7032,51.7032,175834.0
2018-01-17 15:25:00,63.89,64.01,63.86,63.94,339322.0,51.7113,51.8085,51.6871,51.7518,339322.0
2018-01-17 15:30:00,63.94,63.97,63.87,63.91,263435.0,51.7518,51.7761,51.6951,51.7275,263435.0
2018-01-17 15:35:00,63.91,64.03,63.89,64.0,331776.0,51.7275,51.8247,51.7113,51.8004,331776.0
2018-01-17 15:40:00,64.0,64.04,63.98,64.02,293194.0,51.8004,51.8327,51.7842,51.8166,293194.0
2018-01-17 15:45:00,64.01,64.01,63.92,63.96,353438.0,51.8085,51.8085,51.7356,51.768,353438.0
2018-01-17 15:50:00,63.97,63.98,63.88,63.88,384726.0,51.7761,51.7842,51.7032,51.7032,384726.0
2018-01-17 15:55:00,63.89,63.9,63.72,63.86,1434613.0,51.7113,51.7194,51.5737,51.6871,1434613.0
2018-01-18 09:30:00,63.87,64.12,63.86,64.09,636995.0,51.6951,51.8975,51.6871,51.8732,636995.0
2018-01-18 09:35:00,64.09,64.22,63.98,63.99,284815.0,51.8732,51.9784,51.7842,51.7923,284815.0
2018-01-18 09:40:00,64.0,64.07,63.86,63.88,345779.0,51.8004,51.857,51.6871,51.7032,345779.0
2018-01-18 09:45:00,63.88,64.18,63.87,64.17,363546.0,51.7032,51.9461,51.6951,51.938,363546.0
2018-01-18 09:50:00,64.16,64.21,64.08,64.21,149202.0,51.9299,51.9703,51.8651,51.9703,149202.0
2018-01-18 09:55:00,64.2,64.25,64.06,64.08,219014.0,51.9622,52.0027,51.8489,51.8651,219014.0
2018-01-18 10:00:00,64.06,64.22,64.03,64.17,217892.0,51.8489,51.9784,51.8247,51.938,217892.0
2018-01-18 10:05:00,64.17,64.25,64.08,64.16,213096.0,51.938,52.0027,51.8651,51.9299,213096.0
2018-01-18 10:10:00,64.15,64.16,63.96,63.98,157704.0,51.9218,51.9299,51.768,51.7842,157704.0
2018-01-18 10:15:00,63.97,64.03,63.93,64.0,206285.0,51.7761,51.8247,51.7437,51.8004,206285.0
2018-01-18 10:20:00,64.0,64.04,63.92,63.95,410989.0,51.8004,51.8327,51.7356,51.7599,410989.0
2018-01-18 10:25:00,63.95,63.99,63.86,63.98,173429.0,51.7599,51.7923,51.6871,51.7842,173429.0
2018-01-18 10:30:00,63.98,64.06,63.96,64.0,193238.0,51.7842,51.8489,51.768,51.8004,193238.0
2018-01-18 10:35:00,64.0,64.09,64.0,64.09,162248.0,51.8004,51.8732,51.8004,51.8732,162248.0
2018-01-18 10:40:00,64.09,64.11,64.04,64.09,115287.0,51.8732,51.8894,51.8327,51.8732,115287.0
2018-01-18 10:45:00,64.1,64.1,64.0,64.01,178632.0,51.8813,51.8813,51.8004,51.8085,178632.0
2018-01-18 10:50:00,64.02,64.11,64.0,64.06,101696.0,51.8166,51.8894,51.8004,51.8489,101696.0
2018-01-18 10:55:00,64.06,64.14,64.05,64.14,178542.0,51.8489,51.9137,51.8408,51.9137,178542.0
2018-01-18 11:00:00,64.14,64.23,64.12,64.22,233220.0,51.9137,51.9865,51.8975,51.9784,233220.0
2018-01-18 11:05:00,64.22,64.22,64.13,64.16,96546.0,51.9784,51.9784,51.9056,51.9299,96546.0
2018-01-18 11:10:00,64.16,64.25,64.16,64.19,112759.0,51.9299,52.0027,51.9299,51.9542,112759.0
2018-01-18 11:15:00,64.2,64.29,64.19,64.29,124872.0,51.9622,52.0351,51.9542,52.0351,124872.0
2018-01-18 11:20:00,64.3,64.31,64.12,64.13,143111.0,52.0432,52.0513,51.8975,51.9056,143111.0
2018-01-18 11:25:00,64.14,64.21,64.1,64.17,152729.0,51.9137,51.9703,51.8813,51.938,152729.0
2018-01-18 11:30:00,64.16,64.23,64.12,64.2,88272.0,51.9299,51.9865,51.8975,51.9622,88272.0
2018-01-18 11:35:00,64.2,64.22,64.13,64.16,115253.0,51.9622,51.9784,51.9056,51.9299,115253.0
2018-01-18 11:40:00,64.16,64.2,64.13,64.16,164443.0,51.9299,51.9622,51.9056,51.9299,164443.0
2018-01-18 11:45:00,64.16,64.23,64.13,64.2,148093.0,51.9299,51.9865,51.9056,51.9622,148093.0
2018-01-18 11:50:00,64.2,64.23,64.14,64.2,81363.0,51.9622,51.9865,51.9137,51.9622,81363.0
2018-01-18 11:55:00,64.2,64.23,64.14,64.15,81919.0,51.9622,51.9865,51.9137,51.9218,81919.0
2018-01-18 12:00:00,64.15,64.22,64.13,64.17,171896.0,51.9218,51.9784,51.9056,51.938,171896.0
2018-01-18 12:05:00,64.17,64.19,64.13,64.15,71847.0,51.938,51.9542,51.9056,51.9218,71847.0
2018-01-18 12:10:00,64.15,64.24,64.14,64.17,84072.0,51.9218,51.9946,51.9137,51.938,84072.0
2018-01-18 12:15:00,64.17,64.21,64.1,64.14,127690.0,51.938,51.9703,51.8813,51.9137,127690.0
2018-01-18 12:20:00,64.13,64.14,64.03,64.04,95554.0,51.9056,51.9137,51.8247,51.8327,95554.0
2018-01-18 12:25:00,64.03,64.05,64.01,64.03,89096.0,51.8247,51.8408,51.8085,51.8247,89096.0
2018-01-18 12:30:00,64.04,64.06,64.0,64.01,86268.0,51.8327,51.8489,51.8004,51.8085,86268.0
2018-01-18 12:35:00,64.01,64.03,64.0,64.0,105108.0,51.8085,51.8247,51.8004,51.8004,105108.0
2018-01-18 12:40:00,64.0,64.04,63.99,64.02,104920.0,51.8004,51.8327,51.7923,51.8166,104920.0
2018-01-18 12:45:00,64.02,64.03,63.96,63.96,77856.0,51.8166,51.8247,51.768,51.768,77856.0
2018-01-18 12:50:00,63.97,64.03,63.95,64.0,132096.0,51.7761,51.8247,51.7599,51.8004,132096.0
2018-01-18 12:55:00,64.01,64.03,63.99,64.01,60669.0,51.8085,51.8247,51.7923,51.8085,60669.0
2018-01-18 13:00:00,64.01,64.04,63.92,63.96,83909.0,51.8085,51.8327,51.7356,51.768,83909.0
2018-01-18 13:05:00,63.96,64.02,63.95,64.0,73366.0,51.768,51.8166,51.7599,51.8004,73366.0
2018-01-18 13:10:00,64.0,64.05,64.0,64.01,70014.0,51.8004,51.8408,51.8004,51.8085,70014.0
2018-01-18 13:15:00,64.0,64.05,63.95,63.98,163614.0,51.8004,51.8408,51.7599,51.7842,163614.0
2018-01-18 13:20:00,63.98,64.01,63.95,64.0,72379.0,51.7842,51.8085,51.7599,51.8004,72379.0
2018-01-18 13:25:00,63.99,64.04,63.98,64.02,79821.0,51.7923,51.8327,51.7842,51.8166,79821.0
2018-01-18 13:30:00,64.02,64.04,64.0,64.0,162839.0,51.8166,51.8327,51.8004,51.8004,162839.0
2018-01-18 13:35:00,64.0,64.03,63.96,64.03,75191.0,51.8004,51.8247,51.768,51.8247,75191.0
2018-01-18 13:40:00,64.03,64.06,64.01,64.03,136915.0,51.8247,51.8489,51.8085,51.8247,136915.0
2018-01-18 13:45:00,64.03,64.05,63.99,64.0,136648.0,51.8247,51.8408,51.7923,51.8004,136648.0
2018-01-18 13:50:00,64.0,64.05,63.99,64.04,103005.0,51.8004,51.8408,51.7923,51.8327,103005.0
2018-01-18 13:55:00,64.04,64.15,64.02,64.1,137042.0,51.8327,51.9218,51.8166,51.8813,137042.0
2018-01-18 14:00:00,64.1,64.22,64.08,64.17,153262.0,51.8813,51.9784,51.8651,51.938,153262.0
2018-01-18 14:05:00,64.17,64.17,64.08,64.12,192212.0,51.938,51.938,51.8651,51.8975,192212.0
2018-01-18 14:10:00,64.12,64.13,64.08,64.09,125203.0,51.8975,51.9056,51.8651,51.8732,125203.0
2018-01-18 14:15:00,64.09,64.17,64.09,64.11,123347.0,51.8732,51.938,51.8732,51.8894,123347.0
2018-01-18 14:20:00,64.12,64.16,64.11,64.15,175419.0,51.8975,51.9299,51.8894,51.9218,175419.0
2018-01-18 14:25:00,64.15,64.2,64.12,64.16,106349.0,51.9218,51.9622,51.8975,51.9299,106349.0
2018-01-18 14:30:00,64.16,64.19,64.14,64.16,145788.0,51.9299,51.9542,51.9137,51.9299,145788.0
2018-01-18 14:35:00,64.16,64.23,64.14,64.15,161228.0,51.9299,51.9865,51.9137,51.9218,161228.0
2018-01-18 14:40:00,64.15,64.17,64.11,64.15,158731.0,51.9218,51.938,51.8894,51.9218,158731.0
2018-01-18 14:45:00,64.14,64.16,64.03,64.05,110867.0,51.9137,51.9299,51.8247,51.8408,110867.0
2018-01-18 14:50:00,64.06,64.14,64.05,64.13,126295.0,51.8489,51.9137,51.8408,51.9056,126295.0
2018-01-18 14:55:00,64.12,64.13,64.08,64.09,134074.0,51.8975,51.9056,51.8651,51.8732,134074.0
2018-01-18 15:00:00,64.09,64.12,64.02,64.06,110439.0,51.8732,51.8975,51.8166,51.8489,110439.0
2018-01-18 15:05:00,64.07,64.09,64.04,64.07,96209.0,51.857,51.8732,51.8327,51.857,96209.0
2018-01-18 15:10:00,64.07,64.08,63.98,64.01,117474.0,51.857,51.8651,51.7842,51.8085,117474.0
2018-01-18 15:15:00,64.01,64.06,64.0,64.05,105741.0,51.8085,51.8489,51.8004,51.8408,105741.0
2018-01-18 15:20:00,64.05,64.06,63.99,63.99,143721.0,51.8408,51.8489,51.7923,51.7923,143721.0
2018-01-18 15:25:00,63.99,64.03,63.98,63.99,163594.0,51.7923,51.8247,51.7842,51.7923,163594.0
2018-01-18 15:30:00,63.99,64.01,63.87,63.95,322448.0,51.7923,51.8085,51.6951,51.7599,322448.0
2018-01-18 15:35:00,63.96,63.97,63.89,63.95,177414.0,51.768,51.7761,51.7113,51.7599,177414.0
2018-01-18 15:40:00,63.95,64.0,63.94,63.97,153988.0,51.7599,51.8004,51.7518,51.7761,153988.0
2018-01-18 15:45:00,63.98,63.98,63.9,63.96,247860.0,51.7842,51.7842,51.7194,51.768,247860.0
2018-01-18 15:50:00,63.96,63.99,63.89,63.91,338294.0,51.768,51.7923,51.7113,51.7275,338294.0
2018-01-18 15:55:00,63.91,64.0,63.89,63.95,843747.0,51.7275,51.8004,51.7113,51.7599,843747.0
2018-01-19 09:30:00,64.15,64.2,64.0,64.09,2115992.0,51.9218,51.9622,51.8004,51.8732,2115992.0
2018-01-19 09:35:00,64.09,64.16,64.02,64.02,225556.0,51.8732,51.9299,51.8166,51.8166,225556.0
2018-01-19 09:40:00,64.03,64.22,64.0,64.21,133317.0,51.8247,51.9784,51.8004,51.9703,133317.0
2018-01-19 09:45:00,64.22,64.27,64.16,64.19,213165.0,51.9784,52.0189,51.9299,51.9542,213165.0
2018-01-19 09:50:00,64.19,64.21,64.12,64.17,140500.0,51.9542,51.9703,51.8975,51.938,140500.0
2018-01-19 09:55:00,64.17,64.21,64.14,64.2,163574.0,51.938,51.9703,51.9137,51.9622,163574.0
2018-01-19 10:00:00,64.19,64.19,63.93,63.94,251386.0,51.9542,51.9542,51.7437,51.7518,251386.0
2018-01-19 10:05:00,63.95,64.06,63.87,64.01,217659.0,51.7599,51.8489,51.6951,51.8085,217659.0
2018-01-19 10:10:00,64.02,64.05,63.9,63.93,172991.0,51.8166,51.8408,51.7194,51.7437,172991.0
2018-01-19 10:15:00,63.92,64.04,63.89,64.01,125491.0,51.7356,51.8327,51.7113,51.8085,125491.0
2018-01-19 10:20:00,64.01,64.07,63.99,64.03,150557.0,51.8085,51.857,51.7923,51.8247,150557.0
2018-01-19 10:25:00,64.04,64.13,64.03,64.05,119906.0,51.8327,51.9056,51.8247,51.8408,119906.0
2018-01-19 10:30:00,64.05,64.06,63.95,63.96,163724.0,51.8408,51.8489,51.7599,51.768,163724.0
2018-01-19 10:35:00,63.97,64.1,63.97,64.05,87673.0,51.7761,51.8813,51.7761,51.8408,87673.0
2018-01-19 10:40:00,64.05,64.1,64.02,64.08,142407.0,51.8408,51.8813,51.8166,51.8651,142407.0
2018-01-19 10:45:00,64.08,64.11,63.97,63.99,211870.0,51.8651,51.8894,51.7761,51.7923,211870.0
2018-01-19 10:50:00,64.0,64.02,63.92,63.99,161554.0,51.8004,51.8166,51.7356,51.7923,161554.0
2018-01-19 10:55:00,63.99,64.05,63.98,64.01,117948.0,51.7923,51.8408,51.7842,51.8085,117948.0
2018-01-19 11:00:00,64.02,64.05,63.97,63.99,141106.0,51.8166,51.8408,51.7761,51.7923,141106.0
2018-01-19 11:05:00,63.98,64.04,63.92,64.03,167297.0,51.7842,51.8327,51.7356,51.8247,167297.0
2018-01-19 11:10:00,64.02,64.09,63.99,64.01,126829.0,51.8166,51.8732,51.7923,51.8085,126829.0
2018-01-19 11:15:00,64.01,64.06,63.97,64.03,174793.0,51.8085,51.8489,51.7761,51.8247,174793.0
2018-01-19 11:20:00,64.04,64.06,64.0,64.0,59702.0,51.8327,51.8489,51.8004,51.8004,59702.0
2018-01-19 11:25:00,64.0,64.06,63.99,64.02,103541.0,51.8004,51.8489,51.7923,51.8166,103541.0
2018-01-19 11:30:00,64.02,64.08,63.99,64.07,80786.0,51.8166,51.8651,51.7923,51.857,80786.0
2018-01-19 11:35:00,64.07,64.09,63.94,63.96,134619.0,51.857,51.8732,51.7518,51.768,134619.0
2018-01-19 11:40:00,63.95,63.95,63.88,63.91,100093.0,51.7599,51.7599,51.7032,51.7275,100093.0
2018-01-19 11:45:00,63.91,63.99,63.9,63.95,110585.0,51.7275,51.7923,51.7194,51.7599,110585.0
2018-01-19 11:50:00,63.96,64.01,63.94,63.97,94977.0,51.768,51.8085,51.7518,51.7761,94977.0
2018-01-19 11:55:00,63.97,64.03,63.94,63.99,147551.0,51.7761,51.8247,51.7518,51.7923,147551.0
2018-01-19 12:00:00,63.99,64.0,63.93,63.98,63884.0,51.7923,51.8004,51.7437,51.7842,63884.0
2018-01-19 12:05:00,63.98,64.0,63.87,63.92,154243.0,51.7842,51.8004,51.6951,51.7356,154243.0
2018-01-19 12:10:00,63.91,63.96,63.89,63.92,146742.0,51.7275,51.768,51.7113,51.7356,146742.0
2018-01-19 12:15:00,63.92,64.03,63.89,64.02,154054.0,51.7356,51.8247,51.7113,51.8166,154054.0
2018-01-19 12:20:00,64.02,64.04,63.99,64.0,85933.0,51.8166,51.8327,51.7923,51.8004,85933.0
2018-01-19 12:25:00,64.0,64.02,63.91,63.99,116455.0,51.8004,51.8166,51.7275,51.7923,116455.0
2018-01-19 12:30:00,63.98,64.0,63.95,64.0,67788.0,51.7842,51.8004,51.7599,51.8004,67788.0
2018-01-19 12:35:00,64.01,64.03,63.97,64.03,64833.0,51.8085,51.8247,51.7761,51.8247,64833.0
2018-01-19 12:40:00,64.02,64.07,63.99,64.01,76850.0,51.8166,51.857,51.7923,51.8085,76850.0
2018-01-19 12:45:00,64.01,64.05,63.99,64.05,84189.0,51.8085,51.8408,51.7923,51.8408,84189.0
2018-01-19 12:50:00,64.04,64.09,64.04,64.09,90786.0,51.8327,51.8732,51.8327,51.8732,90786.0
2018-01-19 12:55:00,64.09,64.09,64.01,64.02,90762.0,51.8732,51.8732,51.8085,51.8166,90762.0
2018-01-19 13:00:00,64.02,64.06,64.0,64.01,115481.0,51.8166,51.8489,51.8004,51.8085,115481.0
2018-01-19 13:05:00,64.02,64.04,63.98,63.98,86134.0,51.8166,51.8327,51.7842,51.7842,86134.0
2018-01-19 13:10:00,63.99,64.03,63.99,64.02,69615.0,51.7923,51.8247,51.7923,51.8166,69615.0
2018-01-19 13:15:00,64.02,64.06,64.01,64.04,61218.0,51.8166,51.8489,51.8085,51.8327,61218.0
2018-01-19 13:20:00,64.05,64.05,64.0,64.01,73330.0,51.8408,51.8408,51.8004,51.8085,73330.0
2018-01-19 13:25:00,64.02,64.08,64.01,64.08,102058.0,51.8166,51.8651,51.8085,51.8651,102058.0
2018-01-19 13:30:00,64.07,64.08,64.02,64.05,81239.0,51.857,51.8651,51.8166,51.8408,81239.0
2018-01-19 13:35:00,64.05,64.06,64.01,64.02,107459.0,51.8408,51.8489,51.8085,51.8166,107459.0
2018-01-19 13:40:00,64.01,64.04,63.99,64.0,77302.0,51.8085,51.8327,51.7923,51.8004,77302.0
2018-01-19 13:45:00,64.0,64.03,63.95,63.95,91717.0,51.8004,51.8247,51.7599,51.7599,91717.0
2018-01-19 13:50:00,63.95,63.97,63.89,63.9,103547.0,51.7599,51.7761,51.7113,51.7194,103547.0
2018-01-19 13:55:00,63.9,63.92,63.86,63.9,106870.0,51.7194,51.7356,51.6871,51.7194,106870.0
2018-01-19 14:00:00,63.91,63.93,63.86,63.87,148684.0,51.7275,51.7437,51.6871,51.6951,148684.0
2018-01-19 14:05:00,63.86,63.93,63.83,63.92,191126.0,51.6871,51.7437,51.6628,51.7356,191126.0
2018-01-19 14:10:00,63.92,64.03,63.89,64.02,107238.0,51.7356,51.8247,51.7113,51.8166,107238.0
2018-01-19 14:15:00,64.02,64.09,63.98,64.09,155884.0,51.8166,51.8732,51.7842,51.8732,155884.0
2018-01-19 14:20:00,64.09,64.12,64.01,64.03,135027.0,51.8732,51.8975,51.8085,51.8247,135027.0
2018-01-19 14:25:00,64.03,64.08,63.99,64.03,107749.0,51.8247,51.8651,51.7923,51.8247,107749.0
2018-01-19 14:30:00,64.04,64.14,64.04,64.09,103445.0,51.8327,51.9137,51.8327,51.8732,103445.0
2018-01-19 14:35:00,64.08,64.15,64.05,64.06,164685.0,51.8651,51.9218,51.8408,51.8489,164685.0
2018-01-19 14:40:00,64.06,64.09,63.96,63.97,158238.0,51.8489,51.8732,51.768,51.7761,158238.0
2018-01-19 14:45:00,63.96,64.01,63.95,64.0,112931.0,51.768,51.8085,51.7599,51.8004,112931.0
2018-01-19 14:50:00,64.0,64.04,63.99,64.03,136114.0,51.8004,51.8327,51.7923,51.8247,136114.0
2018-01-19 14:55:00,64.03,64.07,63.98,63.98,84765.0,51.8247,51.857,51.7842,51.7842,84765.0
2018-01-19 15:00:00,63.99,64.03,63.96,64.01,133607.0,51.7923,51.8247,51.768,51.8085,133607.0
2018-01-19 15:05:00,64.01,64.01,63.93,63.94,98082.0,51.8085,51.8085,51.7437,51.7518,98082.0
2018-01-19 15:10:00,63.94,64.0,63.93,63.94,93805.0,51.7518,51.8004,51.7437,51.7518,93805.0
2018-01-19 15:15:00,63.95,64.02,63.95,63.98,98560.0,51.7599,51.8166,51.7599,51.7842,98560.0
2018-01-19 15:20:00,63.99,64.07,63.98,64.05,154160.0,51.7923,51.857,51.7842,51.8408,154160.0
2018-01-19 15:25:00,64.04,64.15,64.03,64.12,186090.0,51.8327,51.9218,51.8247,51.8975,186090.0
2018-01-19 15:30:00,64.11,64.16,64.09,64.12,168192.0,51.8894,51.9299,51.8732,51.8975,168192.0
2018-01-19 15:35:00,64.12,64.13,64.09,64.1,183096.0,51.8975,51.9056,51.8732,51.8813,183096.0
2018-01-19 15:40:00,64.11,64.11,64.02,64.06,235524.0,51.8894,51.8894,51.8166,51.8489,235524.0
2018-01-19 15:45:00,64.07,64.12,64.06,64.11,313434.0,51.857,51.8975,51.8489,51.8894,313434.0
2018-01-19 15:50:00,64.12,64.17,64.09,64.15,377671.0,51.8975,51.938,51.8732,51.9218,377671.0
2018-01-19 15:55:00,64.14,64.22,64.1,64.22,868382.0,51.9137,51.9784,51.8813,51.9784,868382.0
2018-01-22 09:30:00,64.0,64.25,63.97,64.15,377194.0,51.8004,52.0027,51.7761,51.9218,377194.0
2018-01-22 09:35:00,64.15,64.36,64.09,64.26,282039.0,51.9218,52.0917,51.8732,52.0108,282039.0
2018-01-22 09:40:00,64.26,64.41,64.24,64.39,304348.0,52.0108,52.1322,51.9946,52.116,304348.0
2018-01-22 09:45:00,64.39,64.41,64.32,64.34,322315.0,52.116,52.1322,52.0594,52.0756,322315.0
2018-01-22 09:50:00,64.33,64.34,64.23,64.27,143540.0,52.0675,52.0756,51.9865,52.0189,143540.0
2018-01-22 09:55:00,64.27,64.41,64.25,64.37,197266.0,52.0189,52.1322,52.0027,52.0998,197266.0
2018-01-22 10:00:00,64.36,64.37,64.27,64.29,223695.0,52.0917,52.0998,52.0189,52.0351,223695.0
2018-01-22 10:05:00,64.28,64.3,64.19,64.23,235464.0,52.027,52.0432,51.9542,51.9865,235464.0
2018-01-22 10:10:00,64.23,64.4,64.21,64.38,128248.0,51.9865,52.1241,51.9703,52.1079,128248.0
2018-01-22 10:15:00,64.38,64.47,64.37,64.41,298838.0,52.1079,52.1808,52.0998,52.1322,298838.0
2018-01-22 10:20:00,64.41,64.42,64.31,64.38,167617.0,52.1322,52.1403,52.0513,52.1079,167617.0
2018-01-22 10:25:00,64.38,64.38,64.28,64.28,82333.0,52.1079,52.1079,52.027,52.027,82333.0
2018-01-22 10:30:00,64.29,64.35,64.27,64.34,122391.0,52.0351,52.0837,52.0189,52.0756,122391.0
2018-01-22 10:35:00,64.35,64.41,64.29,64.39,169166.0,52.0837,52.1322,52.0351,52.116,169166.0
2018-01-22 10:40:00,64.4,64.42,64.34,64.37,76144.0,52.1241,52.1403,52.0756,52.0998,76144.0
2018-01-22 10:45:00,64.37,64.44,64.37,64.43,149814.0,52.0998,52.1565,52.0998,52.1484,149814.0
2018-01-22 10:50:00,64.43,64.44,64.18,64.2,129119.0,52.1484,52.1565,51.9461,51.9622,129119.0
2018-01-22 10:55:00,64.2,64.23,64.11,64.12,68819.0,51.9622,51.9865,51.8894,51.8975,68819.0
2018-01-22 11:00:00,64.11,64.24,64.1,64.2,126799.0,51.8894,51.9946,51.8813,51.9622,126799.0
2018-01-22 11:05:00,64.21,64.28,64.21,64.26,96035.0,51.9703,52.027,51.9703,52.0108,96035.0
2018-01-22 11:10:00,64.26,64.26,64.18,64.23,111362.0,52.0108,52.0108,51.9461,51.9865,111362.0
2018-01-22 11:15:00,64.22,64.26,64.16,64.17,61890.0,51.9784,52.0108,51.9299,51.938,61890.0
2018-01-22 11:20:00,64.17,64.24,64.15,64.22,78835.0,51.938,51.9946,51.9218,51.9784,78835.0
2018-01-22 11:25:00,64.22,64.31,64.13,64.13,167232.0,51.9784,52.0513,51.9056,51.9056,167232.0
2018-01-22 11:30:00,64.13,64.19,64.12,64.15,140585.0,51.9056,51.9542,51.8975,51.9218,140585.0
2018-01-22 11:35:00,64.14,64.21,64.14,64.21,53858.0,51.9137,51.9703,51.9137,51.9703,53858.0
2018-01-22 11:40:00,64.21,64.24,64.18,64.21,53382.0,51.9703,51.9946,51.9461,51.9703,53382.0
2018-01-22 11:45:00,64.21,64.26,64.19,64.25,70560.0,51.9703,52.0108,51.9542,52.0027,70560.0
2018-01-22 11:50:00,64.24,64.27,64.2,64.25,49922.0,51.9946,52.0189,51.9622,52.0027,49922.0
2018-01-22 11:55:00,64.24,64.35,64.21,64.32,78256.0,51.9946,52.0837,51.9703,52.0594,78256.0
2018-01-22 12:00:00,64.32,64.41,64.3,64.39,139840.0,52.0594,52.1322,52.0432,52.116,139840.0
2018-01-22 12:05:00,64.39,64.48,64.38,64.44,112736.0,52.116,52.1889,52.1079,52.1565,112736.0
2018-01-22 12:10:00,64.45,64.46,64.39,64.39,54296.0,52.1646,52.1727,52.116,52.116,54296.0
2018-01-22 12:15:00,64.4,64.48,64.4,64.46,54481.0,52.1241,52.1889,52.1241,52.1727,54481.0
2018-01-22 12:20:00,64.46,64.52,64.44,64.51,148981.0,52.1727,52.2212,52.1565,52.2132,148981.0
2018-01-22 12:25:00,64.51,64.53,64.49,64.51,75127.0,52.2132,52.2293,52.197,52.2132,75127.0
2018-01-22 12:30:00,64.51,64.53,64.47,64.5,86630.0,52.2132,52.2293,52.1808,52.2051,86630.0
2018-01-22 12:35:00,64.51,64.54,64.49,64.52,46197.0,52.2132,52.2374,52.197,52.2212,46197.0
2018-01-22 12:40:00,64.52,64.6,64.52,64.58,67848.0,52.2212,52.286,52.2212,52.2698,67848.0
2018-01-22 12:45:00,64.58,64.59,64.48,64.49,67063.0,52.2698,52.2779,52.1889,52.197,67063.0
2018-01-22 12:50:00,64.5,64.57,64.49,64.54,42729.0,52.2051,52.2617,52.197,52.2374,42729.0
2018-01-22 12:55:00,64.53,64.55,64.46,64.47,55768.0,52.2293,52.2455,52.1727,52.1808,55768.0
2018-01-22 13:00:00,64.47,64.5,64.43,64.47,41989.0,52.1808,52.2051,52.1484,52.1808,41989.0
2018-01-22 13:05:00,64.46,64.49,64.45,64.48,87780.0,52.1727,52.197,52.1646,52.1889,87780.0
2018-01-22 13:10:00,64.48,64.5,64.47,64.49,32120.0,52.1889,52.2051,52.1808,52.197,32120.0
2018-01-22 13:15:00,64.49,64.53,64.46,64.48,91720.0,52.197,52.2293,52.1727,52.1889,91720.0
2018-01-22 13:20:00,64.47,64.5,64.43,64.46,31956.0,52.1808,52.2051,52.1484,52.1727,31956.0
2018-01-22 13:25:00,64.46,64.48,64.45,64.46,28214.0,52.1727,52.1889,52.1646,52.1727,28214.0
2018-01-22 13:30:00,64.46,64.46,64.4,64.41,50201.0,52.1727,52.1727,52.1241,52.1322,50201.0
2018-01-22 13:35:00,64.4,64.43,64.38,64.4,72321.0,52.1241,52.1484,52.1079,52.1241,72321.0
2018-01-22 13:40:00,64.39,64.44,64.38,64.43,46961.0,52.116,52.1565,52.1079,52.1484,46961.0
2018-01-22 13:45:00,64.42,64.44,64.41,64.42,42109.0,52.1403,52.1565,52.1322,52.1403,42109.0
2018-01-22 13:50:00,64.41,64.42,64.35,64.35,67764.0,52.1322,52.1403,52.0837,52.0837,67764.0
2018-01-22 13:55:00,64.36,64.36,64.32,64.34,82899.0,52.0917,52.0917,52.0594,52.0756,82899.0
2018-01-22 14:00:00,64.35,64.36,64.3,64.31,43328.0,52.0837,52.0917,52.0432,52.0513,43328.0
2018-01-22 14:05:00,64.31,64.35,64.31,64.32,56730.0,52.0513,52.0837,52.0513,52.0594,56730.0
2018-01-22 14:10:00,64.33,64.33,64.25,64.29,53081.0,52.0675,52.0675,52.0027,52.0351,53081.0
2018-01-22 14:15:00,64.29,64.33,64.29,64.33,50973.0,52.0351,52.0675,52.0351,52.0675,50973.0
2018-01-22 14:20:00,64.33,64.37,64.25,64.29,76519.0,52.0675,52.0998,52.0027,52.0351,76519.0
2018-01-22 14:25:00,64.29,64.33,64.27,64.31,36943.0,52.0351,52.0675,52.0189,52.0513,36943.0
2018-01-22 14:30:00,64.3,64.32,64.25,64.3,65112.0,52.0432,52.0594,52.0027,52.0432,65112.0
2018-01-22 14:35:00,64.3,64.37,64.27,64.36,65295.0,52.0432,52.0998,52.0189,52.0917,65295.0
2018-01-22 14:40:00,64.35,64.38,64.32,64.37,54344.0,52.0837,52.1079,52.0594,52.0998,54344.0
2018-01-22 14:45:00,64.36,64.42,64.35,64.41,54712.0,52.0917,52.1403,52.0837,52.1322,54712.0
2018-01-22 14:50:00,64.41,64.44,64.39,64.41,62844.0,52.1322,52.1565,52.116,52.1322,62844.0
2018-01-22 14:55:00,64.41,64.42,64.37,64.39,53109.0,52.1322,52.1403,52.0998,52.116,53109.0
2018-01-22 15:00:00,64.39,64.47,64.36,64.43,123091.0,52.116,52.1808,52.0917,52.1484,123091.0
2018-01-22 15:05:00,64.42,64.46,64.42,64.45,45930.0,52.1403,52.1727,52.1403,52.1646,45930.0
2018-01-22 15:10:00,64.44,64.45,64.42,64.44,55189.0,52.1565,52.1646,52.1403,52.1565,55189.0
2018-01-22 15:15:00,64.44,64.47,64.41,64.46,95912.0,52.1565,52.1808,52.1322,52.1727,95912.0
2018-01-22 15:20:00,64.46,64.54,64.45,64.51,111714.0,52.1727,52.2374,52.1646,52.2132,111714.0
2018-01-22 15:25:00,64.51,64.54,64.47,64.47,92535.0,52.2132,52.2374,52.1808,52.1808,92535.0
2018-01-22 15:30:00,64.47,64.51,64.46,64.5,132257.0,52.1808,52.2132,52.1727,52.2051,132257.0
2018-01-22 15:35:00,64.5,64.59,64.48,64.58,131364.0,52.2051,52.2779,52.1889,52.2698,131364.0
2018-01-22 15:40:00,64.58,64.61,64.56,64.59,170692.0,52.2698,52.2941,52.2536,52.2779,170692.0
2018-01-22 15:45:00,64.6,64.68,64.59,64.67,343908.0,52.286,52.3507,52.2779,52.3427,343908.0
2018-01-22 15:50:00,64.67,64.7,64.61,64.62,329378.0,52.3427,52.3669,52.2941,52.3022,329378.0
2018-01-22 15:55:00,64.62,64.75,64.6,64.75,760178.0,52.3022,52.4074,52.286,52.4074,760178.0
2018-01-23 09:30:00,64.31,64.63,64.3,64.59,550970.0,52.0513,52.3103,52.0432,52.2779,550970.0
2018-01-23 09:35:00,64.58,64.67,64.53,64.61,158399.0,52.2698,52.3427,52.2293,52.2941,158399.0
2018-01-23 09:40:00,64.62,64.77,64.6,64.7,136601.0,52.3022,52.4236,52.286,52.3669,136601.0
2018-01-23 09:45:00,64.71,64.8,64.65,64.8,177488.0,52.375,52.4479,52.3265,52.4479,177488.0
2018-01-23 09:50:00,64.8,64.81,64.49,64.52,233219.0,52.4479,52.456,52.197,52.2212,233219.0
2018-01-23 09:55:00,64.52,64.53,64.32,64.32,267084.0,52.2212,52.2293,52.0594,52.0594,267084.0
2018-01-23 10:00:00,64.32,64.38,64.24,64.3,284144.0,52.0594,52.1079,51.9946,52.0432,284144.0
2018-01-23 10:05:00,64.29,64.43,64.22,64.43,244303.0,52.0351,52.1484,51.9784,52.1484,244303.0
2018-01-23 10:10:00,64.43,64.54,64.4,64.43,143433.0,52.1484,52.2374,52.1241,52.1484,143433.0
2018-01-23 10:15:00,64.43,64.62,64.43,64.61,173533.0,52.1484,52.3022,52.1484,52.2941,173533.0
2018-01-23 10:20:00,64.61,64.62,64.48,64.55,150750.0,52.2941,52.3022,52.1889,52.2455,150750.0
2018-01-23 10:25:00,64.55,64.58,64.5,64.54,127196.0,52.2455,52.2698,52.2051,52.2374,127196.0
2018-01-23 10:30:00,64.54,64.6,64.47,64.57,107226.0,52.2374,52.286,52.1808,52.2617,107226.0
2018-01-23 10:35:00,64.56,64.63,64.52,64.55,58407.0,52.2536,52.3103,52.2212,52.2455,58407.0
2018-01-23 10:40:00,64.56,64.6,64.5,64.53,86912.0,52.2536,52.286,52.2051,52.2293,86912.0
2018-01-23 10:45:00,64.53,64.61,64.51,64.59,65793.0,52.2293,52.2941,52.2132,52.2779,65793.0
2018-01-23 10:50:00,64.58,64.63,64.52,64.56,61288.0,52.2698,52.3103,52.2212,52.2536,61288.0
2018-01-23 10:55:00,64.57,64.76,64.57,64.68,143385.0,52.2617,52.4155,52.2617,52.3507,143385.0
2018-01-23 11:00:00,64.69,64.85,64.66,64.77,148829.0,52.3588,52.4883,52.3346,52.4236,148829.0
2018-01-23 11:05:00,64.78,64.79,64.73,64.76,79193.0,52.4317,52.4398,52.3912,52.4155,79193.0
2018-01-23 11:10:00,64.76,64.8,64.72,64.79,90674.0,52.4155,52.4479,52.3831,52.4398,90674.0
2018-01-23 11:15:00,64.79,64.84,64.77,64.79,100019.0,52.4398,52.4802,52.4236,52.4398,100019.0
2018-01-23 11:20:00,64.79,64.84,64.79,64.82,55465.0,52.4398,52.4802,52.4398,52.4641,55465.0
2018-01-23 11:25:00,64.82,64.85,64.75,64.76,68671.0,52.4641,52.4883,52.4074,52.4155,68671.0
2018-01-23 11:30:00,64.75,64.78,64.71,64.77,48332.0,52.4074,52.4317,52.375,52.4236,48332.0
2018-01-23 11:35:00,64.77,64.77,64.68,64.7,62338.0,52.4236,52.4236,52.3507,52.3669,62338.0
2018-01-23 11:40:00,64.7,64.73,64.57,64.57,124832.0,52.3669,52.3912,52.2617,52.2617,124832.0
2018-01-23 11:45:00,64.57,64.63,64.56,64.62,41029.0,52.2617,52.3103,52.2536,52.3022,41029.0
2018-01-23 11:50:00,64.61,64.65,64.55,64.65,70475.0,52.2941,52.3265,52.2455,52.3265,70475.0
2018-01-23 11:55:00,64.65,64.66,64.6,64.61,39765.0,52.3265,52.3346,52.286,52.2941,39765.0
2018-01-23 12:00:00,64.61,64.67,64.59,64.63,69023.0,52.2941,52.3427,52.2779,52.3103,69023.0
2018-01-23 12:05:00,64.63,64.67,64.62,64.64,44811.0,52.3103,52.3427,52.3022,52.3184,44811.0
2018-01-23 12:10:00,64.64,64.69,64.64,64.68,71773.0,52.3184,52.3588,52.3184,52.3507,71773.0
2018-01-23 12:15:00,64.69,64.7,64.66,64.67,47409.0,52.3588,52.3669,52.3346,52.3427,47409.0
2018-01-23 12:20:00,64.68,64.75,64.67,64.69,56235.0,52.3507,52.4074,52.3427,52.3588,56235.0
2018-01-23 12:25:00,64.68,64.71,64.66,64.68,28792.0,52.3507,52.375,52.3346,52.3507,28792.0
2018-01-23 12:30:00,64.68,64.74,64.68,64.73,51383.0,52.3507,52.3993,52.3507,52.3912,51383.0
2018-01-23 12:35:00,64.73,64.78,64.72,64.72,53908.0,52.3912,52.4317,52.3831,52.3831,53908.0
2018-01-23 12:40:00,64.72,64.72,64.64,64.65,85560.0,52.3831,52.3831,52.3184,52.3265,85560.0
2018-01-23 12:45:00,64.65,64.7,64.6,64.64,89810.0,52.3265,52.3669,52.286,52.3184,89810.0
2018-01-23 12:50:00,64.64,64.67,64.59,64.62,112320.0,52.3184,52.3427,52.2779,52.3022,112320.0
2018-01-23 12:55:00,64.62,64.67,64.61,64.66,86295.0,52.3022,52.3427,52.2941,52.3346,86295.0
2018-01-23 13:00:00,64.65,64.7,64.61,64.68,115168.0,52.3265,52.3669,52.2941,52.3507,115168.0
2018-01-23 13:05:00,64.67,64.78,64.65,64.73,124753.0,52.3427,52.4317,52.3265,52.3912,124753.0
2018-01-23 13:10:00,64.73,64.76,64.69,64.71,111466.0,52.3912,52.4155,52.3588,52.375,111466.0
2018-01-23 13:15:00,64.71,64.72,64.69,64.71,88430.0,52.375,52.3831,52.3588,52.375,88430.0
2018-01-23 13:20:00,64.7,64.74,64.69,64.72,103374.0,52.3669,52.3993,52.3588,52.3831,103374.0
2018-01-23 13:25:00,64.72,64.73,64.67,64.67,88726.0,52.3831,52.3912,52.3427,52.3427,88726.0
2018-01-23 13:30:00,64.68,64.69,64.63,64.66,79261.0,52.3507,52.3588,52.3103,52.3346,79261.0
2018-01-23 13:35:00,64.66,64.7,64.65,64.68,62167.0,52.3346,52.3669,52.3265,52.3507,62167.0
2018-01-23 13:40:00,64.68,64.79,64.68,64.7,138621.0,52.3507,52.4398,52.3507,52.3669,138621.0
2018-01-23 13:45:00,64.7,64.75,64.65,64.65,72902.0,52.3669,52.4074,52.3265,52.3265,72902.0
2018-01-23 13:50:00,64.66,64.72,64.65,64.68,61939.0,52.3346,52.3831,52.3265,52.3507,61939.0
2018-01-23 13:55:00,64.68,64.74,64.68,64.73,52934.0,52.3507,52.3993,52.3507,52.3912,52934.0
2018-01-23 14:00:00,64.73,64.75,64.67,64.69,131347.0,52.3912,52.4074,52.3427,52.3588,131347.0
2018-01-23 14:05:00,64.7,64.7,64.57,64.57,130456.0,52.3669,52.3669,52.2617,52.2617,130456.0
2018-01-23 14:10:00,64.58,64.59,64.52,64.55,105823.0,52.2698,52.2779,52.2212,52.2455,105823.0
2018-01-23 14:15:00,64.56,64.57,64.49,64.51,91422.0,52.2536,52.2617,52.197,52.2132,91422.0
2018-01-23 14:20:00,64.51,64.56,64.48,64.55,113777.0,52.2132,52.2536,52.1889,52.2455,113777.0
2018-01-23 14:25:00,64.55,64.61,64.51,64.59,102301.0,52.2455,52.2941,52.2132,52.2779,102301.0
2018-01-23 14:30:00,64.59,64.61,64.56,64.56,50918.0,52.2779,52.2941,52.2536,52.2536,50918.0
2018-01-23 14:35:00,64.57,64.61,64.56,64.59,72930.0,52.2617,52.2941,52.2536,52.2779,72930.0
2018-01-23 14:40:00,64.6,64.65,64.59,64.63,60813.0,52.286,52.3265,52.2779,52.3103,60813.0
2018-01-23 14:45:00,64.62,64.66,64.58,64.61,57839.0,52.3022,52.3346,52.2698,52.2941,57839.0
2018-01-23 14:50:00,64.6,64.66,64.56,64.57,110473.0,52.286,52.3346,52.2536,52.2617,110473.0
2018-01-23 14:55:00,64.56,64.59,64.52,64.52,84824.0,52.2536,52.2779,52.2212,52.2212,84824.0
2018-01-23 15:00:00,64.53,64.54,64.5,64.53,153384.0,52.2293,52.2374,52.2051,52.2293,153384.0
2018-01-23 15:05:00,64.54,64.54,64.44,64.51,184384.0,52.2374,52.2374,52.1565,52.2132,184384.0
2018-01-23 15:10:00,64.51,64.53,64.44,64.5,207013.0,52.2132,52.2293,52.1565,52.2051,207013.0
2018-01-23 15:15:00,64.5,64.54,64.48,64.5,122934.0,52.2051,52.2374,52.1889,52.2051,122934.0
2018-01-23 15:20:00,64.5,64.54,64.5,64.53,129776.0,52.2051,52.2374,52.2051,52.2293,129776.0
2018-01-23 15:25:00,64.53,64.58,64.49,64.52,245928.0,52.2293,52.2698,52.197,52.2212,245928.0
2018-01-23 15:30:00,64.53,64.59,64.51,64.59,194628.0,52.2293,52.2779,52.2132,52.2779,194628.0
2018-01-23 15:35:00,64.58,64.58,64.52,64.56,121709.0,52.2698,52.2698,52.2212,52.2536,121709.0
2018-01-23 15:40:00,64.55,64.55,64.49,64.54,181694.0,52.2455,52.2455,52.197,52.2374,181694.0
2018-01-23 15:45:00,64.55,64.57,64.52,64.54,199982.0,52.2455,52.2617,52.2212,52.2374,199982.0
2018-01-23 15:50:00,64.55,64.56,64.44,64.45,252489.0,52.2455,52.2536,52.1565,52.1646,252489.0
2018-01-23 15:55:00,64.46,64.53,64.43,64.49,648493.0,52.1727,52.2293,52.1484,52.197,648493.0
2018-01-24 09:30:00,64.95,65.15,64.88,65.03,796289.0,52.5693,52.7312,52.5126,52.634,796289.0
2018-01-24 09:35:00,65.04,65.13,64.94,64.96,244233.0,52.6421,52.715,52.5612,52.5774,244233.0
2018-01-24 09:40:00,64.96,65.09,64.9,65.02,208592.0,52.5774,52.6826,52.5288,52.6259,208592.0
2018-01-24 09:45:00,65.02,65.31,65.02,65.31,199454.0,52.6259,52.8607,52.6259,52.8607,199454.0
2018-01-24 09:50:00,65.3,65.32,65.18,65.2,197725.0,52.8526,52.8688,52.7554,52.7716,197725.0
2018-01-24 09:55:00,65.2,65.33,65.17,65.32,292572.0,52.7716,52.8768,52.7473,52.8688,292572.0
2018-01-24 10:00:00,65.32,65.35,65.25,65.3,215535.0,52.8688,52.893,52.8121,52.8526,215535.0
2018-01-24 10:05:00,65.29,65.39,65.28,65.36,156802.0,52.8445,52.9254,52.8364,52.9011,156802.0
2018-01-24 10:10:00,65.35,65.38,65.28,65.38,149277.0,52.893,52.9173,52.8364,52.9173,149277.0
2018-01-24 10:15:00,65.37,65.42,65.27,65.29,148955.0,52.9092,52.9497,52.8283,52.8445,148955.0
2018-01-24 10:20:00,65.28,65.33,65.22,65.29,176578.0,52.8364,52.8768,52.7878,52.8445,176578.0
2018-01-24 10:25:00,65.29,65.31,65.26,65.27,96891.0,52.8445,52.8607,52.8202,52.8283,96891.0
2018-01-24 10:30:00,65.28,65.32,65.26,65.3,95264.0,52.8364,52.8688,52.8202,52.8526,95264.0
2018-01-24 10:35:00,65.3,65.35,65.24,65.25,158398.0,52.8526,52.893,52.804,52.8121,158398.0
2018-01-24 10:40:00,65.25,65.34,65.23,65.29,106465.0,52.8121,52.8849,52.7959,52.8445,106465.0
2018-01-24 10:45:00,65.29,65.32,65.22,65.24,150112.0,52.8445,52.8688,52.7878,52.804,150112.0
2018-01-24 10:50:00,65.23,65.26,65.18,65.19,111444.0,52.7959,52.8202,52.7554,52.7635,111444.0
2018-01-24 10:55:00,65.2,65.24,65.09,65.12,208174.0,52.7716,52.804,52.6826,52.7069,208174.0
2018-01-24 11:00:00,65.13,65.22,65.13,65.2,115821.0,52.715,52.7878,52.715,52.7716,115821.0
2018-01-24 11:05:00,65.2,65.21,65.07,65.08,128106.0,52.7716,52.7797,52.6664,52.6745,128106.0
2018-01-24 11:10:00,65.09,65.11,64.96,65.03,240042.0,52.6826,52.6988,52.5774,52.634,240042.0
2018-01-24 11:15:00,65.04,65.09,64.97,65.06,202244.0,52.6421,52.6826,52.5855,52.6583,202244.0
2018-01-24 11:20:00,65.06,65.18,65.04,65.13,246002.0,52.6583,52.7554,52.6421,52.715,246002.0
2018-01-24 11:25:00,65.14,65.18,65.09,65.11,113389.0,52.7231,52.7554,52.6826,52.6988,113389.0
2018-01-24 11:30:00,65.11,65.14,65.01,65.08,141992.0,52.6988,52.7231,52.6178,52.6745,141992.0
2018-01-24 11:35:00,65.08,65.15,65.02,65.11,190317.0,52.6745,52.7312,52.6259,52.6988,190317.0
2018-01-24 11:40:00,65.11,65.23,65.08,65.22,100722.0,52.6988,52.7959,52.6745,52.7878,100722.0
2018-01-24 11:45:00,65.23,65.3,65.19,65.2,100818.0,52.7959,52.8526,52.7635,52.7716,100818.0
2018-01-24 11:50:00,65.2,65.32,65.19,65.29,86784.0,52.7716,52.8688,52.7635,52.8445,86784.0
2018-01-24 11:55:00,65.28,65.31,65.21,65.22,105962.0,52.8364,52.8607,52.7797,52.7878,105962.0
2018-01-24 12:00:00,65.23,65.26,65.19,65.25,78495.0,52.7959,52.8202,52.7635,52.8121,78495.0
2018-01-24 12:05:00,65.26,65.34,65.25,65.3,90804.0,52.8202,52.8849,52.8121,52.8526,90804.0
2018-01-24 12:10:00,65.29,65.34,65.28,65.33,59309.0,52.8445,52.8849,52.8364,52.8768,59309.0
2018-01-24 12:15:00,65.33,65.33,65.23,65.28,77805.0,52.8768,52.8768,52.7959,52.8364,77805.0
2018-01-24 12:20:00,65.28,65.29,65.15,65.17,98263.0,52.8364,52.8445,52.7312,52.7473,98263.0
2018-01-24 12:25:00,65.17,65.27,65.14,65.26,107465.0,52.7473,52.8283,52.7231,52.8202,107465.0
2018-01-24 12:30:00,65.26,65.32,65.25,65.28,164570.0,52.8202,52.8688,52.8121,52.8364,164570.0
2018-01-24 12:35:00,65.27,65.27,65.17,65.19,92952.0,52.8283,52.8283,52.7473,52.7635,92952.0
2018-01-24 12:40:00,65.19,65.19,65.09,65.13,105329.0,52.7635,52.7635,52.6826,52.715,105329.0
2018-01-24 12:45:00,65.13,65.16,65.06,65.16,57373.0,52.715,52.7393,52.6583,52.7393,57373.0
2018-01-24 12:50:00,65.16,65.19,65.13,65.19,61515.0,52.7393,52.7635,52.715,52.7635,61515.0
2018-01-24 12:55:00,65.19,65.23,65.18,65.19,67660.0,52.7635,52.7959,52.7554,52.7635,67660.0
2018-01-24 13:00:00,65.18,65.24,65.12,65.14,96117.0,52.7554,52.804,52.7069,52.7231,96117.0
2018-01-24 13:05:00,65.14,65.16,64.95,64.97,129332.0,52.7231,52.7393,52.5693,52.5855,129332.0
2018-01-24 13:10:00,64.96,64.97,64.86,64.93,133206.0,52.5774,52.5855,52.4964,52.5531,133206.0
2018-01-24 13:15:00,64.93,64.94,64.8,64.88,83795.0,52.5531,52.5612,52.4479,52.5126,83795.0
2018-01-24 13:20:00,64.87,64.9,64.83,64.9,57749.0,52.5045,52.5288,52.4722,52.5288,57749.0
2018-01-24 13:25:00,64.9,65.02,64.9,64.97,105225.0,52.5288,52.6259,52.5288,52.5855,105225.0
2018-01-24 13:30:00,64.97,65.07,64.96,65.06,116585.0,52.5855,52.6664,52.5774,52.6583,116585.0
2018-01-24 13:35:00,65.06,65.12,64.93,65.03,171575.0,52.6583,52.7069,52.5531,52.634,171575.0
2018-01-24 13:40:00,65.02,65.11,65.02,65.08,119394.0,52.6259,52.6988,52.6259,52.6745,119394.0
2018-01-24 13:45:00,65.08,65.12,65.03,65.09,97399.0,52.6745,52.7069,52.634,52.6826,97399.0
2018-01-24 13:50:00,65.09,65.15,65.05,65.14,143927.0,52.6826,52.7312,52.6502,52.7231,143927.0
2018-01-24 13:55:00,65.15,65.23,65.11,65.15,132576.0,52.7312,52.7959,52.6988,52.7312,132576.0
2018-01-24 14:00:00,65.15,65.19,65.11,65.11,55386.0,52.7312,52.7635,52.6988,52.6988,55386.0
2018-01-24 14:05:00,65.11,65.18,65.1,65.13,67484.0,52.6988,52.7554,52.6907,52.715,67484.0
2018-01-24 14:10:00,65.12,65.19,65.11,65.15,123920.0,52.7069,52.7635,52.6988,52.7312,123920.0
2018-01-24 14:15:00,65.14,65.27,65.14,65.26,131950.0,52.7231,52.8283,52.7231,52.8202,131950.0
2018-01-24 14:20:00,65.27,65.3,65.19,65.21,121691.0,52.8283,52.8526,52.7635,52.7797,121691.0
2018-01-24 14:25:00,65.22,65.29,65.22,65.28,81786.0,52.7878,52.8445,52.7878,52.8364,81786.0
2018-01-24 14:30:00,65.28,65.29,65.17,65.26,122587.0,52.8364,52.8445,52.7473,52.8202,122587.0
2018-01-24 14:35:00,65.27,65.28,65.22,65.26,88395.0,52.8283,52.8364,52.7878,52.8202,88395.0
2018-01-24 14:40:00,65.27,65.3,65.23,65.28,194574.0,52.8283,52.8526,52.7959,52.8364,194574.0
2018-01-24 14:45:00,65.3,65.37,65.29,65.36,182136.0,52.8526,52.9092,52.8445,52.9011,182136.0
2018-01-24 14:50:00,65.36,65.36,65.27,65.28,102923.0,52.9011,52.9011,52.8283,52.8364,102923.0
2018-01-24 14:55:00,65.29,65.36,65.29,65.33,150523.0,52.8445,52.9011,52.8445,52.8768,150523.0
2018-01-24 15:00:00,65.33,65.33,65.25,65.27,164301.0,52.8768,52.8768,52.8121,52.8283,164301.0
2018-01-24 15:05:00,65.28,65.33,65.27,65.31,91214.0,52.8364,52.8768,52.8283,52.8607,91214.0
2018-01-24 15:10:00,65.31,65.39,65.3,65.34,189899.0,52.8607,52.9254,52.8526,52.8849,189899.0
2018-01-24 15:15:00,65.34,65.4,65.32,65.34,164106.0,52.8849,52.9335,52.8688,52.8849,164106.0
2018-01-24 15:20:00,65.35,65.41,65.32,65.4,140482.0,52.893,52.9416,52.8688,52.9335,140482.0
2018-01-24 15:25:00,65.4,65.45,65.38,65.44,245432.0,52.9335,52.974,52.9173,52.9659,245432.0
2018-01-24 15:30:00,65.44,65.46,65.38,65.42,298182.0,52.9659,52.9821,52.9173,52.9497,298182.0
2018-01-24 15:35:00,65.43,65.53,65.42,65.51,292977.0,52.9578,53.0387,52.9497,53.0225,292977.0
2018-01-24 15:40:00,65.5,65.52,65.47,65.5,244306.0,53.0144,53.0306,52.9902,53.0144,244306.0
2018-01-24 15:45:00,65.5,65.63,65.5,65.56,500739.0,53.0144,53.1197,53.0144,53.063,500739.0
2018-01-24 15:50:00,65.56,65.62,65.52,65.57,603419.0,53.063,53.1116,53.0306,53.0711,603419.0
2018-01-24 15:55:00,65.57,65.6,65.49,65.53,945342.0,53.0711,53.0954,53.0063,53.0387,945342.0
2018-01-25 09:30:00,65.7,65.76,65.61,65.73,459225.0,53.1763,53.2249,53.1035,53.2006,459225.0
2018-01-25 09:35:00,65.73,65.73,65.52,65.54,334878.0,53.2006,53.2006,53.0306,53.0468,334878.0
2018-01-25 09:40:00,65.54,65.78,65.52,65.68,261800.0,53.0468,53.2411,53.0306,53.1601,261800.0
2018-01-25 09:45:00,65.68,65.68,65.51,65.6,280560.0,53.1601,53.1601,53.0225,53.0954,280560.0
2018-01-25 09:50:00,65.6,65.71,65.53,65.67,158602.0,53.0954,53.1844,53.0387,53.152,158602.0
2018-01-25 09:55:00,65.67,65.67,65.47,65.62,230412.0,53.152,53.152,52.9902,53.1116,230412.0
2018-01-25 10:00:00,65.62,65.63,65.45,65.53,189814.0,53.1116,53.1197,52.974,53.0387,189814.0
2018-01-25 10:05:00,65.53,65.58,65.51,65.51,209905.0,53.0387,53.0792,53.0225,53.0225,209905.0
2018-01-25 10:10:00,65.51,65.68,65.48,65.58,290890.0,53.0225,53.1601,52.9983,53.0792,290890.0
2018-01-25 10:15:00,65.59,65.75,65.59,65.75,171688.0,53.0873,53.2168,53.0873,53.2168,171688.0
2018-01-25 10:20:00,65.75,65.75,65.6,65.61,301633.0,53.2168,53.2168,53.0954,53.1035,301633.0
2018-01-25 10:25:00,65.61,65.61,65.42,65.44,280326.0,53.1035,53.1035,52.9497,52.9659,280326.0
2018-01-25 10:30:00,65.45,65.53,65.4,65.49,191966.0,52.974,53.0387,52.9335,53.0063,191966.0
2018-01-25 10:35:00,65.49,65.52,65.43,65.45,145539.0,53.0063,53.0306,52.9578,52.974,145539.0
2018-01-25 10:40:00,65.45,65.49,65.44,65.47,141300.0,52.974,53.0063,52.9659,52.9902,141300.0
2018-01-25 10:45:00,65.47,65.52,65.41,65.51,167990.0,52.9902,53.0306,52.9416,53.0225,167990.0
2018-01-25 10:50:00,65.52,65.6,65.52,65.59,156741.0,53.0306,53.0954,53.0306,53.0873,156741.0
2018-01-25 10:55:00,65.57,65.63,65.55,65.59,108597.0,53.0711,53.1197,53.0549,53.0873,108597.0
2018-01-25 11:00:00,65.58,65.63,65.55,65.58,162480.0,53.0792,53.1197,53.0549,53.0792,162480.0
2018-01-25 11:05:00,65.58,65.66,65.58,65.61,250212.0,53.0792,53.1439,53.0792,53.1035,250212.0
2018-01-25 11:10:00,65.61,65.67,65.57,65.58,142654.0,53.1035,53.152,53.0711,53.0792,142654.0
2018-01-25 11:15:00,65.57,65.6,65.51,65.52,148477.0,53.0711,53.0954,53.0225,53.0306,148477.0
2018-01-25 11:20:00,65.52,65.61,65.51,65.56,143773.0,53.0306,53.1035,53.0225,53.063,143773.0
2018-01-25 11:25:00,65.56,65.61,65.53,65.57,104870.0,53.063,53.1035,53.0387,53.0711,104870.0
2018-01-25 11:30:00,65.58,65.69,65.57,65.66,186712.0,53.0792,53.1682,53.0711,53.1439,186712.0
2018-01-25 11:35:00,65.66,65.76,65.64,65.75,101349.0,53.1439,53.2249,53.1278,53.2168,101349.0
2018-01-25 11:40:00,65.75,65.8,65.72,65.77,230536.0,53.2168,53.2573,53.1925,53.233,230536.0
2018-01-25 11:45:00,65.78,65.78,65.69,65.7,150914.0,53.2411,53.2411,53.1682,53.1763,150914.0
2018-01-25 11:50:00,65.7,65.72,65.67,65.7,155308.0,53.1763,53.1925,53.152,53.1763,155308.0
2018-01-25 11:55:00,65.7,65.75,65.69,65.75,98516.0,53.1763,53.2168,53.1682,53.2168,98516.0
2018-01-25 12:00:00,65.74,65.79,65.74,65.76,106823.0,53.2087,53.2492,53.2087,53.2249,106823.0
2018-01-25 12:05:00,65.75,65.76,65.67,65.68,79712.0,53.2168,53.2249,53.152,53.1601,79712.0
2018-01-25 12:10:00,65.68,65.73,65.64,65.7,96470.0,53.1601,53.2006,53.1278,53.1763,96470.0
2018-01-25 12:15:00,65.7,65.72,65.69,65.69,65122.0,53.1763,53.1925,53.1682,53.1682,65122.0
2018-01-25 12:20:00,65.69,65.7,65.59,65.64,145209.0,53.1682,53.1763,53.0873,53.1278,145209.0
2018-01-25 12:25:00,65.64,65.7,65.61,65.69,109124.0,53.1278,53.1763,53.1035,53.1682,109124.0
2018-01-25 12:30:00,65.69,65.75,65.68,65.73,88644.0,53.1682,53.2168,53.1601,53.2006,88644.0
2018-01-25 12:35:00,65.73,65.78,65.72,65.74,82765.0,53.2006,53.2411,53.1925,53.2087,82765.0
2018-01-25 12:40:00,65.74,65.75,65.66,65.73,130708.0,53.2087,53.2168,53.1439,53.2006,130708.0
2018-01-25 12:45:00,65.72,65.76,65.71,65.76,86121.0,53.1925,53.2249,53.1844,53.2249,86121.0
2018-01-25 12:50:00,65.76,65.8,65.71,65.73,133538.0,53.2249,53.2573,53.1844,53.2006,133538.0
2018-01-25 12:55:00,65.73,65.79,65.72,65.79,69752.0,53.2006,53.2492,53.1925,53.2492,69752.0
2018-01-25 13:00:00,65.78,65.8,65.67,65.72,107304.0,53.2411,53.2573,53.152,53.1925,107304.0
2018-01-25 13:05:00,65.72,65.75,65.68,65.73,74177.0,53.1925,53.2168,53.1601,53.2006,74177.0
2018-01-25 13:10:00,65.73,65.78,65.72,65.77,71240.0,53.2006,53.2411,53.1925,53.233,71240.0
2018-01-25 13:15:00,65.77,65.78,65.66,65.72,79396.0,53.233,53.2411,53.1439,53.1925,79396.0
2018-01-25 13:20:00,65.71,65.72,65.63,65.65,70333.0,53.1844,53.1925,53.1197,53.1358,70333.0
2018-01-25 13:25:00,65.64,65.64,65.57,65.6,94527.0,53.1278,53.1278,53.0711,53.0954,94527.0
2018-01-25 13:30:00,65.61,65.63,65.59,65.61,80495.0,53.1035,53.1197,53.0873,53.1035,80495.0
2018-01-25 13:35:00,65.6,65.67,65.57,65.66,65839.0,53.0954,53.152,53.0711,53.1439,65839.0
2018-01-25 13:40:00,65.66,65.68,65.63,65.64,44058.0,53.1439,53.1601,53.1197,53.1278,44058.0
2018-01-25 13:45:00,65.64,65.69,65.64,65.68,70676.0,53.1278,53.1682,53.1278,53.1601,70676.0
2018-01-25 13:50:00,65.68,65.73,65.66,65.71,94136.0,53.1601,53.2006,53.1439,53.1844,94136.0
2018-01-25 13:55:00,65.72,65.73,65.65,65.66,110207.0,53.1925,53.2006,53.1358,53.1439,110207.0
2018-01-25 14:00:00,65.66,65.74,65.64,65.72,170930.0,53.1439,53.2087,53.1278,53.1925,170930.0
2018-01-25 14:05:00,65.71,65.85,65.71,65.81,98536.0,53.1844,53.2977,53.1844,53.2653,98536.0
2018-01-25 14:10:00,65.81,65.82,65.63,65.69,185300.0,53.2653,53.2734,53.1197,53.1682,185300.0
2018-01-25 14:15:00,65.67,65.76,65.63,65.76,101185.0,53.152,53.2249,53.1197,53.2249,101185.0
2018-01-25 14:20:00,65.75,65.8,65.7,65.73,135531.0,53.2168,53.2573,53.1763,53.2006,135531.0
2018-01-25 14:25:00,65.72,65.77,65.7,65.75,131272.0,53.1925,53.233,53.1763,53.2168,131272.0
2018-01-25 14:30:00,65.75,65.8,65.72,65.73,147584.0,53.2168,53.2573,53.1925,53.2006,147584.0
2018-01-25 14:35:00,65.73,65.75,65.67,65.69,77562.0,53.2006,53.2168,53.152,53.1682,77562.0
2018-01-25 14:40:00,65.7,65.74,65.67,65.72,149829.0,53.1763,53.2087,53.152,53.1925,149829.0
2018-01-25 14:45:00,65.71,65.71,65.59,65.64,99725.0,53.1844,53.1844,53.0873,53.1278,99725.0
2018-01-25 14:50:00,65.65,65.67,65.57,65.63,133192.0,53.1358,53.152,53.0711,53.1197,133192.0
2018-01-25 14:55:00,65.63,65.7,65.59,65.59,120249.0,53.1197,53.1763,53.0873,53.0873,120249.0
2018-01-25 15:00:00,65.6,65.67,65.57,65.62,154591.0,53.0954,53.152,53.0711,53.1116,154591.0
2018-01-25 15:05:00,65.61,65.67,65.58,65.58,145484.0,53.1035,53.152,53.0792,53.0792,145484.0
2018-01-25 15:10:00,65.59,65.62,65.53,65.59,225471.0,53.0873,53.1116,53.0387,53.0873,225471.0
2018-01-25 15:15:00,65.6,65.7,65.6,65.68,179586.0,53.0954,53.1763,53.0954,53.1601,179586.0
2018-01-25 15:20:00,65.68,65.73,65.65,65.68,140698.0,53.1601,53.2006,53.1358,53.1601,140698.0
2018-01-25 15:25:00,65.69,65.8,65.68,65.78,162907.0,53.1682,53.2573,53.1601,53.2411,162907.0
2018-01-25 15:30:00,65.78,65.78,65.69,65.71,139615.0,53.2411,53.2411,53.1682,53.1844,139615.0
2018-01-25 15:35:00,65.7,65.71,65.65,65.65,128005.0,53.1763,53.1844,53.1358,53.1358,128005.0
2018-01-25 15:40:00,65.65,65.73,65.64,65.7,155852.0,53.1358,53.2006,53.1278,53.1763,155852.0
2018-01-25 15:45:00,65.71,65.76,65.68,65.69,200748.0,53.1844,53.2249,53.1601,53.1682,200748.0
2018-01-25 15:50:00,65.69,65.76,65.68,65.7,212590.0,53.1682,53.2249,53.1601,53.1763,212590.0
2018-01-25 15:55:00,65.71,65.75,65.63,65.66,702897.0,53.1844,53.2168,53.1197,53.1439,702897.0
2018-01-26 09:30:00,65.73,65.99,65.73,65.92,349054.0,53.2006,53.411,53.2006,53.3544,349054.0
2018-01-26 09:35:00,65.92,66.02,65.85,66.0,334529.0,53.3544,53.4353,53.2977,53.4191,334529.0
2018-01-26 09:40:00,66.0,66.04,65.92,65.93,324737.0,53.4191,53.4515,53.3544,53.3625,324737.0
2018-01-26 09:45:00,65.93,65.97,65.84,65.87,342369.0,53.3625,53.3948,53.2896,53.3139,342369.0
2018-01-26 09:50:00,65.87,65.92,65.75,65.78,159456.0,53.3139,53.3544,53.2168,53.2411,159456.0
2018-01-26 09:55:00,65.79,65.84,65.72,65.75,130050.0,53.2492,53.2896,53.1925,53.2168,130050.0
2018-01-26 10:00:00,65.75,65.77,65.65,65.66,78948.0,53.2168,53.233,53.1358,53.1439,78948.0
2018-01-26 10:05:00,65.65,65.73,65.62,65.65,84414.0,53.1358,53.2006,53.1116,53.1358,84414.0
2018-01-26 10:10:00,65.65,65.66,65.55,65.59,135236.0,53.1358,53.1439,53.0549,53.0873,135236.0
2018-01-26 10:15:00,65.59,65.59,65.32,65.37,228595.0,53.0873,53.0873,52.8688,52.9092,228595.0
2018-01-26 10:20:00,65.37,65.39,65.27,65.28,157016.0,52.9092,52.9254,52.8283,52.8364,157016.0
2018-01-26 10:25:00,65.28,65.36,65.25,65.34,73598.0,52.8364,52.9011,52.8121,52.8849,73598.0
2018-01-26 10:30:00,65.34,65.46,65.33,65.41,95831.0,52.8849,52.9821,52.8768,52.9416,95831.0
2018-01-26 10:35:00,65.41,65.55,65.4,65.47,127195.0,52.9416,53.0549,52.9335,52.9902,127195.0
2018-01-26 10:40:00,65.46,65.6,65.46,65.54,160881.0,52.9821,53.0954,52.9821,53.0468,160881.0
2018-01-26 10:45:00,65.53,65.55,65.43,65.44,72501.0,53.0387,53.0549,52.9578,52.9659,72501.0
2018-01-26 10:50:00,65.44,65.62,65.44,65.55,125029.0,52.9659,53.1116,52.9659,53.0549,125029.0
2018-01-26 10:55:00,65.55,65.56,65.5,65.53,52706.0,53.0549,53.063,53.0144,53.0387,52706.0
2018-01-26 11:00:00,65.54,65.58,65.49,65.51,83444.0,53.0468,53.0792,53.0063,53.0225,83444.0
2018-01-26 11:05:00,65.51,65.62,65.49,65.56,75551.0,53.0225,53.1116,53.0063,53.063,75551.0
2018-01-26 11:10:00,65.57,65.62,65.54,65.57,72125.0,53.0711,53.1116,53.0468,53.0711,72125.0
2018-01-26 11:15:00,65.57,65.6,65.54,65.59,115027.0,53.0711,53.0954,53.0468,53.0873,115027.0
2018-01-26 11:20:00,65.59,65.65,65.56,65.6,125447.0,53.0873,53.1358,53.063,53.0954,125447.0
2018-01-26 11:25:00,65.6,65.61,65.48,65.55,121658.0,53.0954,53.1035,52.9983,53.0549,121658.0
2018-01-26 11:30:00,65.55,65.56,65.49,65.53,71931.0,53.0549,53.063,53.0063,53.0387,71931.0
2018-01-26 11:35:00,65.53,65.56,65.49,65.52,51064.0,53.0387,53.063,53.0063,53.0306,51064.0
2018-01-26 11:40:00,65.52,65.56,65.49,65.53,60156.0,53.0306,53.063,53.0063,53.0387,60156.0
2018-01-26 11:45:00,65.53,65.54,65.47,65.48,93379.0,53.0387,53.0468,52.9902,52.9983,93379.0
2018-01-26 11:50:00,65.47,65.48,65.42,65.44,45142.0,52.9902,52.9983,52.9497,52.9659,45142.0
2018-01-26 11:55:00,65.44,65.5,65.42,65.5,60757.0,52.9659,53.0144,52.9497,53.0144,60757.0
2018-01-26 12:00:00,65.49,65.54,65.48,65.53,53295.0,53.0063,53.0468,52.9983,53.0387,53295.0
2018-01-26 12:05:00,65.54,65.66,65.54,65.64,93293.0,53.0468,53.1439,53.0468,53.1278,93293.0
2018-01-26 12:10:00,65.64,65.65,65.61,65.61,58577.0,53.1278,53.1358,53.1035,53.1035,58577.0
2018-01-26 12:15:00,65.61,65.62,65.58,65.6,57086.0,53.1035,53.1116,53.0792,53.0954,57086.0
2018-01-26 12:20:00,65.61,65.73,65.6,65.68,127205.0,53.1035,53.2006,53.0954,53.1601,127205.0
2018-01-26 12:25:00,65.68,65.68,65.63,65.66,58615.0,53.1601,53.1601,53.1197,53.1439,58615.0
2018-01-26 12:30:00,65.66,65.7,65.61,65.69,69141.0,53.1439,53.1763,53.1035,53.1682,69141.0
2018-01-26 12:35:00,65.69,65.69,65.62,65.63,90640.0,53.1682,53.1682,53.1116,53.1197,90640.0
2018-01-26 12:40:00,65.62,65.64,65.57,65.6,60695.0,53.1116,53.1278,53.0711,53.0954,60695.0
2018-01-26 12:45:00,65.6,65.71,65.59,65.7,93913.0,53.0954,53.1844,53.0873,53.1763,93913.0
2018-01-26 12:50:00,65.71,65.78,65.71,65.73,67509.0,53.1844,53.2411,53.1844,53.2006,67509.0
2018-01-26 12:55:00,65.72,65.73,65.67,65.67,58914.0,53.1925,53.2006,53.152,53.152,58914.0
2018-01-26 13:00:00,65.67,65.71,65.65,65.67,74566.0,53.152,53.1844,53.1358,53.152,74566.0
2018-01-26 13:05:00,65.67,65.67,65.6,65.62,58672.0,53.152,53.152,53.0954,53.1116,58672.0
2018-01-26 13:10:00,65.61,65.65,65.61,65.63,38640.0,53.1035,53.1358,53.1035,53.1197,38640.0
2018-01-26 13:15:00,65.64,65.66,65.61,65.62,69216.0,53.1278,53.1439,53.1035,53.1116,69216.0
2018-01-26 13:20:00,65.62,65.67,65.59,65.61,62350.0,53.1116,53.152,53.0873,53.1035,62350.0
2018-01-26 13:25:00,65.6,65.6,65.57,65.58,52186.0,53.0954,53.0954,53.0711,53.0792,52186.0
2018-01-26 13:30:00,65.58,65.62,65.53,65.62,65096.0,53.0792,53.1116,53.0387,53.1116,65096.0
2018-01-26 13:35:00,65.62,65.65,65.58,65.63,50882.0,53.1116,53.1358,53.0792,53.1197,50882.0
2018-01-26 13:40:00,65.63,65.66,65.61,65.63,62152.0,53.1197,53.1439,53.1035,53.1197,62152.0
2018-01-26 13:45:00,65.62,65.64,65.59,65.62,100233.0,53.1116,53.1278,53.0873,53.1116,100233.0
2018-01-26 13:50:00,65.62,65.69,65.61,65.64,121262.0,53.1116,53.1682,53.1035,53.1278,121262.0
2018-01-26 13:55:00,65.64,65.69,65.62,65.65,70169.0,53.1278,53.1682,53.1116,53.1358,70169.0
2018-01-26 14:00:00,65.66,65.67,65.61,65.66,104400.0,53.1439,53.152,53.1035,53.1439,104400.0
2018-01-26 14:05:00,65.66,65.7,65.6,65.65,105734.0,53.1439,53.1763,53.0954,53.1358,105734.0
2018-01-26 14:10:00,65.65,65.69,65.63,65.67,55789.0,53.1358,53.1682,53.1197,53.152,55789.0
2018-01-26 14:15:00,65.67,65.68,65.64,65.68,61117.0,53.152,53.1601,53.1278,53.1601,61117.0
2018-01-26 14:20:00,65.68,65.72,65.66,65.67,75681.0,53.1601,53.1925,53.1439,53.152,75681.0
2018-01-26 14:25:00,65.67,65.7,65.6,65.62,151195.0,53.152,53.1763,53.0954,53.1116,151195.0
2018-01-26 14:30:00,65.62,65.62,65.54,65.56,131398.0,53.1116,53.1116,53.0468,53.063,131398.0
2018-01-26 14:35:00,65.56,65.63,65.55,65.62,66284.0,53.063,53.1197,53.0549,53.1116,66284.0
2018-01-26 14:40:00,65.62,65.65,65.58,65.58,175346.0,53.1116,53.1358,53.0792,53.0792,175346.0
2018-01-26 14:45:00,65.58,65.61,65.58,65.6,80529.0,53.0792,53.1035,53.0792,53.0954,80529.0
2018-01-26 14:50:00,65.6,65.62,65.58,65.61,71604.0,53.0954,53.1116,53.0792,53.1035,71604.0
2018-01-26 14:55:00,65.61,65.67,65.6,65.66,53703.0,53.1035,53.152,53.0954,53.1439,53703.0
2018-01-26 15:00:00,65.65,65.68,65.62,65.67,69183.0,53.1358,53.1601,53.1116,53.152,69183.0
2018-01-26 15:05:00,65.67,65.76,65.66,65.75,105400.0,53.152,53.2249,53.1439,53.2168,105400.0
2018-01-26 15:10:00,65.76,65.83,65.75,65.78,160760.0,53.2249,53.2815,53.2168,53.2411,160760.0
2018-01-26 15:15:00,65.78,65.82,65.77,65.8,106096.0,53.2411,53.2734,53.233,53.2573,106096.0
2018-01-26 15:20:00,65.8,65.83,65.73,65.76,200150.0,53.2573,53.2815,53.2006,53.2249,200150.0
2018-01-26 15:25:00,65.76,65.76,65.7,65.73,103521.0,53.2249,53.2249,53.1763,53.2006,103521.0
2018-01-26 15:30:00,65.73,65.78,65.7,65.78,117302.0,53.2006,53.2411,53.1763,53.2411,117302.0
2018-01-26 15:35:00,65.78,65.81,65.76,65.79,288375.0,53.2411,53.2653,53.2249,53.2492,288375.0
2018-01-26 15:40:00,65.78,65.82,65.78,65.79,258387.0,53.2411,53.2734,53.2411,53.2492,258387.0
2018-01-26 15:45:00,65.8,65.82,65.78,65.81,251589.0,53.2573,53.2734,53.2411,53.2653,251589.0
2018-01-26 15:50:00,65.81,65.83,65.8,65.82,345566.0,53.2653,53.2815,53.2573,53.2734,345566.0
2018-01-26 15:55:00,65.82,65.94,65.81,65.92,1498778.0,53.2734,53.3706,53.2653,53.3544,1498778.0
2018-01-29 09:30:00,65.78,66.08,65.72,66.08,389501.0,53.2411,53.4839,53.1925,53.4839,389501.0
2018-01-29 09:35:00,66.09,66.22,66.01,66.18,155066.0,53.492,53.5972,53.4272,53.5648,155066.0
2018-01-29 09:40:00,66.19,66.22,66.1,66.2,210904.0,53.5729,53.5972,53.5001,53.581,210904.0
2018-01-29 09:45:00,66.2,66.25,66.15,66.19,318189.0,53.581,53.6215,53.5405,53.5729,318189.0
2018-01-29 09:50:00,66.19,66.29,66.11,66.27,117154.0,53.5729,53.6539,53.5082,53.6377,117154.0
2018-01-29 09:55:00,66.27,66.31,66.2,66.26,211350.0,53.6377,53.67,53.581,53.6296,211350.0
2018-01-29 10:00:00,66.25,66.25,66.07,66.07,435280.0,53.6215,53.6215,53.4758,53.4758,435280.0
2018-01-29 10:05:00,66.08,66.13,66.01,66.12,171235.0,53.4839,53.5243,53.4272,53.5163,171235.0
2018-01-29 10:10:00,66.12,66.17,66.07,66.16,120275.0,53.5163,53.5567,53.4758,53.5486,120275.0
2018-01-29 10:15:00,66.15,66.15,66.05,66.1,89947.0,53.5405,53.5405,53.4596,53.5001,89947.0
2018-01-29 10:20:00,66.1,66.15,66.03,66.13,146600.0,53.5001,53.5405,53.4434,53.5243,146600.0
2018-01-29 10:25:00,66.12,66.13,66.07,66.12,86332.0,53.5163,53.5243,53.4758,53.5163,86332.0
2018-01-29 10:30:00,66.12,66.13,65.97,66.0,109393.0,53.5163,53.5243,53.3948,53.4191,109393.0
2018-01-29 10:35:00,66.0,66.05,65.97,65.99,255878.0,53.4191,53.4596,53.3948,53.411,255878.0
2018-01-29 10:40:00,65.99,66.0,65.86,65.94,89692.0,53.411,53.4191,53.3058,53.3706,89692.0
2018-01-29 10:45:00,65.93,66.05,65.91,66.05,86955.0,53.3625,53.4596,53.3463,53.4596,86955.0
2018-01-29 10:50:00,66.05,66.08,65.99,66.04,136641.0,53.4596,53.4839,53.411,53.4515,136641.0
2018-01-29 10:55:00,66.04,66.12,66.01,66.02,130673.0,53.4515,53.5163,53.4272,53.4353,130673.0
2018-01-29 11:00:00,66.02,66.05,65.89,65.92,167674.0,53.4353,53.4596,53.3301,53.3544,167674.0
2018-01-29 11:05:00,65.92,66.01,65.92,66.0,105188.0,53.3544,53.4272,53.3544,53.4191,105188.0
2018-01-29 11:10:00,66.0,66.03,65.94,66.03,100030.0,53.4191,53.4434,53.3706,53.4434,100030.0
2018-01-29 11:15:00,66.03,66.12,66.0,66.06,221312.0,53.4434,53.5163,53.4191,53.4677,221312.0
2018-01-29 11:20:00,66.07,66.14,66.0,66.11,100728.0,53.4758,53.5324,53.4191,53.5082,100728.0
2018-01-29 11:25:00,66.1,66.17,66.09,66.13,78353.0,53.5001,53.5567,53.492,53.5243,78353.0
2018-01-29 11:30:00,66.13,66.2,66.11,66.18,67963.0,53.5243,53.581,53.5082,53.5648,67963.0
2018-01-29 11:35:00,66.17,66.17,66.09,66.11,75563.0,53.5567,53.5567,53.492,53.5082,75563.0
2018-01-29 11:40:00,66.1,66.19,66.01,66.18,177664.0,53.5001,53.5729,53.4272,53.5648,177664.0
2018-01-29 11:45:00,66.19,66.21,66.09,66.12,75866.0,53.5729,53.5891,53.492,53.5163,75866.0
2018-01-29 11:50:00,66.12,66.16,66.09,66.16,111874.0,53.5163,53.5486,53.492,53.5486,111874.0
2018-01-29 11:55:00,66.16,66.19,66.1,66.13,126725.0,53.5486,53.5729,53.5001,53.5243,126725.0
2018-01-29 12:00:00,66.13,66.13,66.0,66.02,111975.0,53.5243,53.5243,53.4191,53.4353,111975.0
2018-01-29 12:05:00,66.03,66.09,65.99,66.07,83748.0,53.4434,53.492,53.411,53.4758,83748.0
2018-01-29 12:10:00,66.07,66.08,66.01,66.08,94658.0,53.4758,53.4839,53.4272,53.4839,94658.0
2018-01-29 12:15:00,66.07,66.11,66.05,66.11,111405.0,53.4758,53.5082,53.4596,53.5082,111405.0
2018-01-29 12:20:00,66.1,66.1,66.02,66.06,88878.0,53.5001,53.5001,53.4353,53.4677,88878.0
2018-01-29 12:25:00,66.05,66.1,66.02,66.07,86203.0,53.4596,53.5001,53.4353,53.4758,86203.0
2018-01-29 12:30:00,66.06,66.08,66.01,66.01,86371.0,53.4677,53.4839,53.4272,53.4272,86371.0
2018-01-29 12:35:00,66.01,66.09,66.01,66.03,236257.0,53.4272,53.492,53.4272,53.4434,236257.0
2018-01-29 12:40:00,66.03,66.05,65.98,65.99,81804.0,53.4434,53.4596,53.4029,53.411,81804.0
2018-01-29 12:45:00,65.99,66.02,65.98,66.01,82918.0,53.411,53.4353,53.4029,53.4272,82918.0
2018-01-29 12:50:00,66.01,66.06,66.0,66.03,98133.0,53.4272,53.4677,53.4191,53.4434,98133.0
2018-01-29 12:55:00,66.03,66.07,66.02,66.04,97340.0,53.4434,53.4758,53.4353,53.4515,97340.0
2018-01-29 13:00:00,66.04,66.04,66.0,66.02,100429.0,53.4515,53.4515,53.4191,53.4353,100429.0
2018-01-29 13:05:00,66.02,66.09,66.01,66.05,65938.0,53.4353,53.492,53.4272,53.4596,65938.0
2018-01-29 13:10:00,66.04,66.06,66.02,66.04,62660.0,53.4515,53.4677,53.4353,53.4515,62660.0
2018-01-29 13:15:00,66.04,66.09,66.03,66.05,100634.0,53.4515,53.492,53.4434,53.4596,100634.0
2018-01-29 13:20:00,66.04,66.07,66.02,66.07,69357.0,53.4515,53.4758,53.4353,53.4758,69357.0
2018-01-29 13:25:00,66.07,66.07,66.02,66.03,118553.0,53.4758,53.4758,53.4353,53.4434,118553.0
2018-01-29 13:30:00,66.03,66.04,65.95,65.95,103693.0,53.4434,53.4515,53.3787,53.3787,103693.0
2018-01-29 13:35:00,65.96,66.01,65.95,66.01,117969.0,53.3868,53.4272,53.3787,53.4272,117969.0
2018-01-29 13:40:00,66.01,66.02,65.99,66.0,76680.0,53.4272,53.4353,53.411,53.4191,76680.0
2018-01-29 13:45:00,66.0,66.03,65.98,66.0,52685.0,53.4191,53.4434,53.4029,53.4191,52685.0
2018-01-29 13:50:00,66.01,66.09,66.0,66.09,94397.0,53.4272,53.492,53.4191,53.492,94397.0
2018-01-29 13:55:00,66.08,66.11,66.05,66.06,155249.0,53.4839,53.5082,53.4596,53.4677,155249.0
2018-01-29 14:00:00,66.05,66.11,66.04,66.05,99540.0,53.4596,53.5082,53.4515,53.4596,99540.0
2018-01-29 14:05:00,66.05,66.11,66.04,66.09,107145.0,53.4596,53.5082,53.4515,53.492,107145.0
2018-01-29 14:10:00,66.09,66.1,66.04,66.08,65537.0,53.492,53.5001,53.4515,53.4839,65537.0
2018-01-29 14:15:00,66.09,66.1,66.01,66.02,88571.0,53.492,53.5001,53.4272,53.4353,88571.0
2018-01-29 14:20:00,66.01,66.04,65.97,66.01,145066.0,53.4272,53.4515,53.3948,53.4272,145066.0
2018-01-29 14:25:00,66.01,66.02,65.96,65.98,72483.0,53.4272,53.4353,53.3868,53.4029,72483.0
2018-01-29 14:30:00,65.98,66.01,65.93,65.94,187512.0,53.4029,53.4272,53.3625,53.3706,187512.0
2018-01-29 14:35:00,65.95,65.97,65.9,65.91,85414.0,53.3787,53.3948,53.3382,53.3463,85414.0
2018-01-29 14:40:00,65.9,65.92,65.85,65.91,97575.0,53.3382,53.3544,53.2977,53.3463,97575.0
2018-01-29 14:45:00,65.92,65.98,65.91,65.94,94716.0,53.3544,53.4029,53.3463,53.3706,94716.0
2018-01-29 14:50:00,65.95,65.96,65.87,65.87,86231.0,53.3787,53.3868,53.3139,53.3139,86231.0
2018-01-29 14:55:00,65.88,66.04,65.87,66.03,122466.0,53.322,53.4515,53.3139,53.4434,122466.0
2018-01-29 15:00:00,66.04,66.06,65.99,66.04,92076.0,53.4515,53.4677,53.411,53.4515,92076.0
2018-01-29 15:05:00,66.04,66.06,66.01,66.02,81615.0,53.4515,53.4677,53.4272,53.4353,81615.0
2018-01-29 15:10:00,66.03,66.07,65.99,66.02,85134.0,53.4434,53.4758,53.411,53.4353,85134.0
2018-01-29 15:15:00,66.02,66.06,66.01,66.01,95924.0,53.4353,53.4677,53.4272,53.4272,95924.0
2018-01-29 15:20:00,66.01,66.02,65.92,65.98,131722.0,53.4272,53.4353,53.3544,53.4029,131722.0
2018-01-29 15:25:00,65.98,66.0,65.9,65.92,135250.0,53.4029,53.4191,53.3382,53.3544,135250.0
2018-01-29 15:30:00,65.93,65.95,65.89,65.94,93787.0,53.3625,53.3787,53.3301,53.3706,93787.0
2018-01-29 15:35:00,65.94,65.95,65.79,65.81,122650.0,53.3706,53.3787,53.2492,53.2653,122650.0
2018-01-29 15:40:00,65.8,65.83,65.73,65.77,320371.0,53.2573,53.2815,53.2006,53.233,320371.0
2018-01-29 15:45:00,65.77,65.77,65.66,65.77,221725.0,53.233,53.233,53.1439,53.233,221725.0
2018-01-29 15:50:00,65.77,65.86,65.75,65.84,266194.0,53.233,53.3058,53.2168,53.2896,266194.0
2018-01-29 15:55:00,65.84,65.91,65.8,65.81,758015.0,53.2896,53.3463,53.2573,53.2653,758015.0
2018-01-30 09:30:00,65.43,65.93,65.4,65.84,676398.0,52.9578,53.3625,52.9335,53.2896,676398.0
2018-01-30 09:35:00,65.83,65.91,65.8,65.85,188486.0,53.2815,53.3463,53.2573,53.2977,188486.0
2018-01-30 09:40:00,65.85,65.89,65.5,65.52,267636.0,53.2977,53.3301,53.0144,53.0306,267636.0
2018-01-30 09:45:00,65.5,65.5,65.35,65.36,212183.0,53.0144,53.0144,52.893,52.9011,212183.0
2018-01-30 09:50:00,65.36,65.5,65.28,65.49,311995.0,52.9011,53.0144,52.8364,53.0063,311995.0
2018-01-30 09:55:00,65.49,65.59,65.47,65.59,172278.0,53.0063,53.0873,52.9902,53.0873,172278.0
2018-01-30 10:00:00,65.59,65.67,65.46,65.49,220739.0,53.0873,53.152,52.9821,53.0063,220739.0
2018-01-30 10:05:00,65.49,65.49,65.3,65.39,227691.0,53.0063,53.0063,52.8526,52.9254,227691.0
2018-01-30 10:10:00,65.39,65.49,65.38,65.46,139566.0,52.9254,53.0063,52.9173,52.9821,139566.0
2018-01-30 10:15:00,65.46,65.53,65.42,65.47,141392.0,52.9821,53.0387,52.9497,52.9902,141392.0
2018-01-30 10:20:00,65.47,65.62,65.43,65.45,119148.0,52.9902,53.1116,52.9578,52.974,119148.0
2018-01-30 10:25:00,65.44,65.52,65.41,65.47,104235.0,52.9659,53.0306,52.9416,52.9902,104235.0
2018-01-30 10:30:00,65.47,65.68,65.47,65.66,171536.0,52.9902,53.1601,52.9902,53.1439,171536.0
2018-01-30 10:35:00,65.66,65.72,65.58,65.7,188106.0,53.1439,53.1925,53.0792,53.1763,188106.0
2018-01-30 10:40:00,65.7,65.7,65.56,65.64,125369.0,53.1763,53.1763,53.063,53.1278,125369.0
2018-01-30 10:45:00,65.64,65.66,65.56,65.6,166682.0,53.1278,53.1439,53.063,53.0954,166682.0
2018-01-30 10:50:00,65.6,65.67,65.5,65.65,107010.0,53.0954,53.152,53.0144,53.1358,107010.0
2018-01-30 10:55:00,65.65,65.75,65.61,65.66,146502.0,53.1358,53.2168,53.1035,53.1439,146502.0
2018-01-30 11:00:00,65.67,65.74,65.57,65.59,132926.0,53.152,53.2087,53.0711,53.0873,132926.0
2018-01-30 11:05:00,65.59,65.61,65.56,65.6,112483.0,53.0873,53.1035,53.063,53.0954,112483.0
2018-01-30 11:10:00,65.6,65.62,65.49,65.61,106313.0,53.0954,53.1116,53.0063,53.1035,106313.0
2018-01-30 11:15:00,65.59,65.61,65.54,65.56,97405.0,53.0873,53.1035,53.0468,53.063,97405.0
2018-01-30 11:20:00,65.57,65.62,65.52,65.54,181045.0,53.0711,53.1116,53.0306,53.0468,181045.0
2018-01-30 11:25:00,65.54,65.55,65.47,65.5,125140.0,53.0468,53.0549,52.9902,53.0144,125140.0
2018-01-30 11:30:00,65.5,65.52,65.39,65.45,104861.0,53.0144,53.0306,52.9254,52.974,104861.0
2018-01-30 11:35:00,65.45,65.49,65.44,65.45,90205.0,52.974,53.0063,52.9659,52.974,90205.0
2018-01-30 11:40:00,65.45,65.6,65.44,65.58,163648.0,52.974,53.0954,52.9659,53.0792,163648.0
2018-01-30 11:45:00,65.58,65.64,65.46,65.46,116281.0,53.0792,53.1278,52.9821,52.9821,116281.0
2018-01-30 11:50:00,65.45,65.57,65.44,65.46,115656.0,52.974,53.0711,52.9659,52.9821,115656.0
2018-01-30 11:55:00,65.46,65.7,65.42,65.43,119721.0,52.9821,53.1763,52.9497,52.9578,119721.0
2018-01-30 12:00:00,65.44,65.51,65.43,65.47,69192.0,52.9659,53.0225,52.9578,52.9902,69192.0
2018-01-30 12:05:00,65.46,65.48,65.42,65.46,113340.0,52.9821,52.9983,52.9497,52.9821,113340.0
2018-01-30 12:10:00,65.45,65.48,65.37,65.43,144891.0,52.974,52.9983,52.9092,52.9578,144891.0
2018-01-30 12:15:00,65.43,65.45,65.37,65.39,130311.0,52.9578,52.974,52.9092,52.9254,130311.0
2018-01-30 12:20:00,65.4,65.44,65.39,65.4,77249.0,52.9335,52.9659,52.9254,52.9335,77249.0
2018-01-30 12:25:00,65.41,65.44,65.36,65.37,58811.0,52.9416,52.9659,52.9011,52.9092,58811.0
2018-01-30 12:30:00,65.38,65.55,65.37,65.54,119753.0,52.9173,53.0549,52.9092,53.0468,119753.0
2018-01-30 12:35:00,65.54,65.54,65.47,65.5,119583.0,53.0468,53.0468,52.9902,53.0144,119583.0
2018-01-30 12:40:00,65.51,65.57,65.48,65.49,118519.0,53.0225,53.0711,52.9983,53.0063,118519.0
2018-01-30 12:45:00,65.5,65.53,65.44,65.45,60935.0,53.0144,53.0387,52.9659,52.974,60935.0
2018-01-30 12:50:00,65.45,65.55,65.45,65.53,98249.0,52.974,53.0549,52.974,53.0387,98249.0
2018-01-30 12:55:00,65.53,65.56,65.49,65.55,86972.0,53.0387,53.063,53.0063,53.0549,86972.0
2018-01-30 13:00:00,65.55,65.57,65.5,65.51,57146.0,53.0549,53.0711,53.0144,53.0225,57146.0
2018-01-30 13:05:00,65.5,65.57,65.46,65.54,79105.0,53.0144,53.0711,52.9821,53.0468,79105.0
2018-01-30 13:10:00,65.54,65.61,65.53,65.57,61369.0,53.0468,53.1035,53.0387,53.0711,61369.0
2018-01-30 13:15:00,65.57,65.62,65.55,65.58,98629.0,53.0711,53.1116,53.0549,53.0792,98629.0
2018-01-30 13:20:00,65.59,65.61,65.5,65.51,74005.0,53.0873,53.1035,53.0144,53.0225,74005.0
2018-01-30 13:25:00,65.51,65.56,65.47,65.47,91308.0,53.0225,53.063,52.9902,52.9902,91308.0
2018-01-30 13:30:00,65.47,65.48,65.37,65.45,212341.0,52.9902,52.9983,52.9092,52.974,212341.0
2018-01-30 13:35:00,65.45,65.57,65.44,65.55,96412.0,52.974,53.0711,52.9659,53.0549,96412.0
2018-01-30 13:40:00,65.55,65.63,65.55,65.6,134472.0,53.0549,53.1197,53.0549,53.0954,134472.0
2018-01-30 13:45:00,65.6,65.64,65.56,65.63,154941.0,53.0954,53.1278,53.063,53.1197,154941.0
2018-01-30 13:50:00,65.63,65.67,65.59,65.62,96402.0,53.1197,53.152,53.0873,53.1116,96402.0
2018-01-30 13:55:00,65.62,65.66,65.6,65.6,82015.0,53.1116,53.1439,53.0954,53.0954,82015.0
2018-01-30 14:00:00,65.61,65.63,65.57,65.62,80134.0,53.1035,53.1197,53.0711,53.1116,80134.0
2018-01-30 14:05:00,65.62,65.66,65.57,65.59,81206.0,53.1116,53.1439,53.0711,53.0873,81206.0
2018-01-30 14:10:00,65.59,65.66,65.55,65.63,103361.0,53.0873,53.1439,53.0549,53.1197,103361.0
2018-01-30 14:15:00,65.63,65.66,65.6,65.61,74816.0,53.1197,53.1439,53.0954,53.1035,74816.0
2018-01-30 14:20:00,65.61,65.62,65.55,65.56,86106.0,53.1035,53.1116,53.0549,53.063,86106.0
2018-01-30 14:25:00,65.55,65.63,65.54,65.56,71883.0,53.0549,53.1197,53.0468,53.063,71883.0
2018-01-30 14:30:00,65.55,65.56,65.45,65.48,108625.0,53.0549,53.063,52.974,52.9983,108625.0
2018-01-30 14:35:00,65.48,65.5,65.43,65.5,119218.0,52.9983,53.0144,52.9578,53.0144,119218.0
2018-01-30 14:40:00,65.5,65.51,65.42,65.48,83181.0,53.0144,53.0225,52.9497,52.9983,83181.0
2018-01-30 14:45:00,65.47,65.48,65.38,65.44,51423.0,52.9902,52.9983,52.9173,52.9659,51423.0
2018-01-30 14:50:00,65.44,65.5,65.41,65.48,129537.0,52.9659,53.0144,52.9416,52.9983,129537.0
2018-01-30 14:55:00,65.48,65.51,65.41,65.42,92726.0,52.9983,53.0225,52.9416,52.9497,92726.0
2018-01-30 15:00:00,65.42,65.42,65.38,65.4,145099.0,52.9497,52.9497,52.9173,52.9335,145099.0
2018-01-30 15:05:00,65.41,65.45,65.38,65.43,139059.0,52.9416,52.974,52.9173,52.9578,139059.0
2018-01-30 15:10:00,65.42,65.5,65.42,65.47,115222.0,52.9497,53.0144,52.9497,52.9902,115222.0
2018-01-30 15:15:00,65.48,65.55,65.47,65.51,137245.0,52.9983,53.0549,52.9902,53.0225,137245.0
2018-01-30 15:20:00,65.52,65.55,65.45,65.47,114758.0,53.0306,53.0549,52.974,52.9902,114758.0
2018-01-30 15:25:00,65.46,65.5,65.44,65.48,106625.0,52.9821,53.0144,52.9659,52.9983,106625.0
2018-01-30 15:30:00,65.49,65.54,65.48,65.5,139603.0,53.0063,53.0468,52.9983,53.0144,139603.0
2018-01-30 15:35:00,65.51,65.58,65.49,65.5,168721.0,53.0225,53.0792,53.0063,53.0144,168721.0
2018-01-30 15:40:00,65.5,65.53,65.46,65.47,274000.0,53.0144,53.0387,52.9821,52.9902,274000.0
2018-01-30 15:45:00,65.48,65.55,65.45,65.48,300364.0,52.9983,53.0549,52.974,52.9983,300364.0
2018-01-30 15:50:00,65.47,65.47,65.4,65.45,351309.0,52.9902,52.9902,52.9335,52.974,351309.0
2018-01-30 15:55:00,65.45,65.47,65.28,65.29,1322139.0,52.974,52.9902,52.8364,52.8445,1322139.0
2018-01-31 09:30:00,65.4,65.84,65.16,65.8,511425.0,52.9335,53.2896,52.7393,53.2573,511425.0
2018-01-31 09:35:00,65.8,65.83,65.7,65.76,181418.0,53.2573,53.2815,53.1763,53.2249,181418.0
2018-01-31 09:40:00,65.76,65.89,65.75,65.76,139601.0,53.2249,53.3301,53.2168,53.2249,139601.0
2018-01-31 09:45:00,65.77,65.91,65.68,65.84,303968.0,53.233,53.3463,53.1601,53.2896,303968.0
2018-01-31 09:50:00,65.84,65.96,65.83,65.91,197698.0,53.2896,53.3868,53.2815,53.3463,197698.0
2018-01-31 09:55:00,65.91,66.09,65.91,66.04,240453.0,53.3463,53.492,53.3463,53.4515,240453.0
2018-01-31 10:00:00,66.05,66.06,65.83,65.84,500743.0,53.4596,53.4677,53.2815,53.2896,500743.0
2018-01-31 10:05:00,65.83,65.88,65.78,65.88,252382.0,53.2815,53.322,53.2411,53.322,252382.0
2018-01-31 10:10:00,65.88,66.0,65.87,65.97,179967.0,53.322,53.4191,53.3139,53.3948,179967.0
2018-01-31 10:15:00,65.96,66.02,65.93,66.0,262125.0,53.3868,53.4353,53.3625,53.4191,262125.0
2018-01-31 10:20:00,66.01,66.08,65.99,66.02,172567.0,53.4272,53.4839,53.411,53.4353,172567.0
2018-01-31 10:25:00,66.02,66.02,65.95,65.97,123383.0,53.4353,53.4353,53.3787,53.3948,123383.0
2018-01-31 10:30:00,65.96,66.03,65.92,66.0,120428.0,53.3868,53.4434,53.3544,53.4191,120428.0
2018-01-31 10:35:00,66.01,66.02,65.9,65.91,123253.0,53.4272,53.4353,53.3382,53.3463,123253.0
2018-01-31 10:40:00,65.91,65.92,65.81,65.81,121409.0,53.3463,53.3544,53.2653,53.2653,121409.0
2018-01-31 10:45:00,65.8,65.94,65.78,65.93,102387.0,53.2573,53.3706,53.2411,53.3625,102387.0
2018-01-31 10:50:00,65.93,65.96,65.82,65.86,97978.0,53.3625,53.3868,53.2734,53.3058,97978.0
2018-01-31 10:55:00,65.86,65.9,65.82,65.87,111747.0,53.3058,53.3382,53.2734,53.3139,111747.0
2018-01-31 11:00:00,65.86,65.92,65.84,65.92,126319.0,53.3058,53.3544,53.2896,53.3544,126319.0
2018-01-31 11:05:00,65.92,65.93,65.82,65.83,92921.0,53.3544,53.3625,53.2734,53.2815,92921.0
2018-01-31 11:10:00,65.82,65.83,65.76,65.79,155541.0,53.2734,53.2815,53.2249,53.2492,155541.0
2018-01-31 11:15:00,65.78,65.85,65.78,65.84,104495.0,53.2411,53.2977,53.2411,53.2896,104495.0
2018-01-31 11:20:00,65.83,65.86,65.78,65.8,222938.0,53.2815,53.3058,53.2411,53.2573,222938.0
2018-01-31 11:25:00,65.8,65.85,65.75,65.76,188778.0,53.2573,53.2977,53.2168,53.2249,188778.0
2018-01-31 11:30:00,65.75,65.84,65.75,65.83,113549.0,53.2168,53.2896,53.2168,53.2815,113549.0
2018-01-31 11:35:00,65.82,65.82,65.74,65.79,105955.0,53.2734,53.2734,53.2087,53.2492,105955.0
2018-01-31 11:40:00,65.79,65.81,65.72,65.72,154299.0,53.2492,53.2653,53.1925,53.1925,154299.0
2018-01-31 11:45:00,65.72,65.77,65.67,65.73,135793.0,53.1925,53.233,53.152,53.2006,135793.0
2018-01-31 11:50:00,65.74,65.75,65.67,65.69,78228.0,53.2087,53.2168,53.152,53.1682,78228.0
2018-01-31 11:55:00,65.67,65.69,65.62,65.64,109222.0,53.152,53.1682,53.1116,53.1278,109222.0
2018-01-31 12:00:00,65.63,65.72,65.63,65.71,157468.0,53.1197,53.1925,53.1197,53.1844,157468.0
2018-01-31 12:05:00,65.72,65.79,65.69,65.77,187011.0,53.1925,53.2492,53.1682,53.233,187011.0
2018-01-31 12:10:00,65.77,65.77,65.72,65.75,43258.0,53.233,53.233,53.1925,53.2168,43258.0
2018-01-31 12:15:00,65.74,65.79,65.71,65.78,45442.0,53.2087,53.2492,53.1844,53.2411,45442.0
2018-01-31 12:20:00,65.78,65.83,65.78,65.81,62835.0,53.2411,53.2815,53.2411,53.2653,62835.0
2018-01-31 12:25:00,65.8,65.84,65.76,65.77,53969.0,53.2573,53.2896,53.2249,53.233,53969.0
2018-01-31 12:30:00,65.77,65.83,65.76,65.83,62639.0,53.233,53.2815,53.2249,53.2815,62639.0
2018-01-31 12:35:00,65.83,65.88,65.8,65.84,42733.0,53.2815,53.322,53.2573,53.2896,42733.0
2018-01-31 12:40:00,65.84,65.86,65.79,65.81,58972.0,53.2896,53.3058,53.2492,53.2653,58972.0
2018-01-31 12:45:00,65.82,65.84,65.8,65.82,77334.0,53.2734,53.2896,53.2573,53.2734,77334.0
2018-01-31 12:50:00,65.82,65.83,65.8,65.81,66415.0,53.2734,53.2815,53.2573,53.2653,66415.0
2018-01-31 12:55:00,65.81,65.86,65.8,65.85,103831.0,53.2653,53.3058,53.2573,53.2977,103831.0
2018-01-31 13:00:00,65.85,65.9,65.83,65.84,82569.0,53.2977,53.3382,53.2815,53.2896,82569.0
2018-01-31 13:05:00,65.84,65.88,65.83,65.84,38338.0,53.2896,53.322,53.2815,53.2896,38338.0
2018-01-31 13:10:00,65.84,65.86,65.81,65.85,79323.0,53.2896,53.3058,53.2653,53.2977,79323.0
2018-01-31 13:15:00,65.84,65.86,65.81,65.83,75912.0,53.2896,53.3058,53.2653,53.2815,75912.0
2018-01-31 13:20:00,65.84,65.93,65.83,65.91,91084.0,53.2896,53.3625,53.2815,53.3463,91084.0
2018-01-31 13:25:00,65.91,65.95,65.88,65.91,78140.0,53.3463,53.3787,53.322,53.3463,78140.0
2018-01-31 13:30:00,65.91,65.93,65.88,65.9,80094.0,53.3463,53.3625,53.322,53.3382,80094.0
2018-01-31 13:35:00,65.91,65.92,65.89,65.9,44258.0,53.3463,53.3544,53.3301,53.3382,44258.0
2018-01-31 13:40:00,65.9,65.94,65.9,65.9,62426.0,53.3382,53.3706,53.3382,53.3382,62426.0
2018-01-31 13:45:00,65.91,65.97,65.9,65.95,77257.0,53.3463,53.3948,53.3382,53.3787,77257.0
2018-01-31 13:50:00,65.96,65.97,65.9,65.95,96711.0,53.3868,53.3948,53.3382,53.3787,96711.0
2018-01-31 13:55:00,65.95,66.0,65.94,65.96,124287.0,53.3787,53.4191,53.3706,53.3868,124287.0
2018-01-31 14:00:00,65.97,66.07,65.92,65.92,252820.0,53.3948,53.4758,53.3544,53.3544,252820.0
2018-01-31 14:05:00,65.93,66.09,65.92,66.05,139873.0,53.3625,53.492,53.3544,53.4596,139873.0
2018-01-31 14:10:00,66.06,66.1,65.97,66.0,206840.0,53.4677,53.5001,53.3948,53.4191,206840.0
2018-01-31 14:15:00,65.99,66.1,65.98,66.02,168494.0,53.411,53.5001,53.4029,53.4353,168494.0
2018-01-31 14:20:00,66.02,66.1,65.98,65.99,292341.0,53.4353,53.5001,53.4029,53.411,292341.0
2018-01-31 14:25:00,65.99,66.04,65.91,65.97,303669.0,53.411,53.4515,53.3463,53.3948,303669.0
2018-01-31 14:30:00,65.97,65.98,65.9,65.91,191998.0,53.3948,53.4029,53.3382,53.3463,191998.0
2018-01-31 14:35:00,65.91,65.95,65.82,65.91,152924.0,53.3463,53.3787,53.2734,53.3463,152924.0
2018-01-31 14:40:00,65.91,65.97,65.89,65.89,106827.0,53.3463,53.3948,53.3301,53.3301,106827.0
2018-01-31 14:45:00,65.89,65.91,65.72,65.76,157867.0,53.3301,53.3463,53.1925,53.2249,157867.0
2018-01-31 14:50:00,65.76,65.8,65.69,65.78,177593.0,53.2249,53.2573,53.1682,53.2411,177593.0
2018-01-31 14:55:00,65.77,65.84,65.77,65.77,215568.0,53.233,53.2896,53.233,53.233,215568.0
2018-01-31 15:00:00,65.77,65.78,65.66,65.7,230175.0,53.233,53.2411,53.1439,53.1763,230175.0
2018-01-31 15:05:00,65.71,65.75,65.66,65.74,234038.0,53.1844,53.2168,53.1439,53.2087,234038.0
2018-01-31 15:10:00,65.75,65.77,65.68,65.71,153361.0,53.2168,53.233,53.1601,53.1844,153361.0
2018-01-31 15:15:00,65.71,65.75,65.67,65.71,125490.0,53.1844,53.2168,53.152,53.1844,125490.0
2018-01-31 15:20:00,65.71,65.75,65.69,65.73,182311.0,53.1844,53.2168,53.1682,53.2006,182311.0
2018-01-31 15:25:00,65.73,65.84,65.73,65.81,171344.0,53.2006,53.2896,53.2006,53.2653,171344.0
2018-01-31 15:30:00,65.82,65.91,65.81,65.91,163426.0,53.2734,53.3463,53.2653,53.3463,163426.0
2018-01-31 15:35:00,65.91,66.02,65.88,66.0,225066.0,53.3463,53.4353,53.322,53.4191,225066.0
2018-01-31 15:40:00,66.01,66.09,66.0,66.03,306576.0,53.4272,53.492,53.4191,53.4434,306576.0
2018-01-31 15:45:00,66.03,66.04,65.91,65.93,449355.0,53.4434,53.4515,53.3463,53.3625,449355.0
2018-01-31 15:50:00,65.92,65.97,65.9,65.95,587431.0,53.3544,53.3948,53.3382,53.3787,587431.0
2018-01-31 15:55:00,65.96,65.96,65.75,65.79,1088612.0,53.3868,53.3868,53.2168,53.2492,1088612.0
2018-02-01 09:30:00,65.37,65.71,65.34,65.48,392903.0,53.2242,53.501,53.1998,53.3138,392903.0
2018-02-01 09:35:00,65.5,65.54,65.39,65.46,198916.0,53.3301,53.3626,53.2405,53.2975,198916.0
2018-02-01 09:40:00,65.45,65.48,65.25,65.26,194293.0,53.2893,53.3138,53.1265,53.1346,194293.0
2018-02-01 09:45:00,65.26,65.34,65.25,65.29,185717.0,53.1346,53.1998,53.1265,53.1591,185717.0
2018-02-01 09:50:00,65.3,65.42,65.29,65.4,182379.0,53.1672,53.2649,53.1591,53.2486,182379.0
2018-02-01 09:55:00,65.41,65.47,65.35,65.46,180418.0,53.2568,53.3056,53.2079,53.2975,180418.0
2018-02-01 10:00:00,65.45,65.49,65.38,65.44,152321.0,53.2893,53.3219,53.2323,53.2812,152321.0
2018-02-01 10:05:00,65.44,65.49,65.36,65.39,127537.0,53.2812,53.3219,53.2161,53.2405,127537.0
2018-02-01 10:10:00,65.38,65.38,65.25,65.27,152593.0,53.2323,53.2323,53.1265,53.1428,152593.0
2018-02-01 10:15:00,65.27,65.42,65.26,65.33,181008.0,53.1428,53.2649,53.1346,53.1916,181008.0
2018-02-01 10:20:00,65.32,65.5,65.32,65.5,132603.0,53.1835,53.3301,53.1835,53.3301,132603.0
2018-02-01 10:25:00,65.5,65.5,65.22,65.22,153040.0,53.3301,53.3301,53.1021,53.1021,153040.0
2018-02-01 10:30:00,65.22,65.23,65.08,65.15,113971.0,53.1021,53.1102,52.9881,53.0451,113971.0
2018-02-01 10:35:00,65.15,65.19,65.06,65.11,144001.0,53.0451,53.0776,52.9718,53.0125,144001.0
2018-02-01 10:40:00,65.11,65.12,65.06,65.1,92456.0,53.0125,53.0207,52.9718,53.0044,92456.0
2018-02-01 10:45:00,65.09,65.2,65.07,65.17,121690.0,52.9962,53.0858,52.9799,53.0614,121690.0
2018-02-01 10:50:00,65.17,65.2,65.07,65.13,100391.0,53.0614,53.0858,52.9799,53.0288,100391.0
2018-02-01 10:55:00,65.13,65.19,65.09,65.17,129860.0,53.0288,53.0776,52.9962,53.0614,129860.0
2018-02-01 11:00:00,65.17,65.38,65.16,65.37,322813.0,53.0614,53.2323,53.0532,53.2242,322813.0
2018-02-01 11:05:00,65.37,65.42,65.32,65.38,92658.0,53.2242,53.2649,53.1835,53.2323,92658.0
2018-02-01 11:10:00,65.38,65.4,65.34,65.39,120262.0,53.2323,53.2486,53.1998,53.2405,120262.0
2018-02-01 11:15:00,65.39,65.5,65.38,65.48,88559.0,53.2405,53.3301,53.2323,53.3138,88559.0
2018-02-01 11:20:00,65.48,65.55,65.43,65.55,97665.0,53.3138,53.3708,53.2731,53.3708,97665.0
2018-02-01 11:25:00,65.55,65.55,65.41,65.41,84928.0,53.3708,53.3708,53.2568,53.2568,84928.0
2018-02-01 11:30:00,65.42,65.61,65.39,65.6,141900.0,53.2649,53.4196,53.2405,53.4115,141900.0
2018-02-01 11:35:00,65.61,65.74,65.57,65.7,156733.0,53.4196,53.5255,53.387,53.4929,156733.0
2018-02-01 11:40:00,65.69,65.77,65.65,65.73,109452.0,53.4847,53.5499,53.4522,53.5173,109452.0
2018-02-01 11:45:00,65.73,65.78,65.71,65.76,104750.0,53.5173,53.558,53.501,53.5417,104750.0
2018-02-01 11:50:00,65.77,65.88,65.76,65.84,100748.0,53.5499,53.6394,53.5417,53.6069,100748.0
2018-02-01 11:55:00,65.85,65.97,65.84,65.96,105400.0,53.615,53.7127,53.6069,53.7046,105400.0
2018-02-01 12:00:00,65.95,66.05,65.95,65.99,216314.0,53.6964,53.7779,53.6964,53.729,216314.0
2018-02-01 12:05:00,65.99,66.09,65.94,65.95,126576.0,53.729,53.8104,53.6883,53.6964,126576.0
2018-02-01 12:10:00,65.94,65.94,65.87,65.89,79812.0,53.6883,53.6883,53.6313,53.6476,79812.0
2018-02-01 12:15:00,65.9,65.94,65.88,65.92,109748.0,53.6557,53.6883,53.6394,53.672,109748.0
2018-02-01 12:20:00,65.92,65.92,65.85,65.85,133792.0,53.672,53.672,53.615,53.615,133792.0
2018-02-01 12:25:00,65.85,65.86,65.74,65.75,87214.0,53.615,53.6232,53.5255,53.5336,87214.0
2018-02-01 12:30:00,65.76,65.82,65.74,65.78,98777.0,53.5417,53.5906,53.5255,53.558,98777.0
2018-02-01 12:35:00,65.78,65.81,65.77,65.78,115012.0,53.558,53.5825,53.5499,53.558,115012.0
2018-02-01 12:40:00,65.78,65.78,65.7,65.73,68629.0,53.558,53.558,53.4929,53.5173,68629.0
2018-02-01 12:45:00,65.73,65.77,65.71,65.71,74827.0,53.5173,53.5499,53.501,53.501,74827.0
2018-02-01 12:50:00,65.7,65.73,65.7,65.7,48139.0,53.4929,53.5173,53.4929,53.4929,48139.0
2018-02-01 12:55:00,65.71,65.71,65.65,65.69,73494.0,53.501,53.501,53.4522,53.4847,73494.0
2018-02-01 13:00:00,65.68,65.74,65.66,65.73,91943.0,53.4766,53.5255,53.4603,53.5173,91943.0
2018-02-01 13:05:00,65.74,65.8,65.73,65.79,91578.0,53.5255,53.5743,53.5173,53.5662,91578.0
2018-02-01 13:10:00,65.79,65.82,65.75,65.75,72946.0,53.5662,53.5906,53.5336,53.5336,72946.0
2018-02-01 13:15:00,65.74,65.78,65.73,65.76,54217.0,53.5255,53.558,53.5173,53.5417,54217.0
2018-02-01 13:20:00,65.76,65.76,65.71,65.71,34419.0,53.5417,53.5417,53.501,53.501,34419.0
2018-02-01 13:25:00,65.72,65.79,65.71,65.75,61547.0,53.5092,53.5662,53.501,53.5336,61547.0
2018-02-01 13:30:00,65.75,65.77,65.74,65.76,73356.0,53.5336,53.5499,53.5255,53.5417,73356.0
2018-02-01 13:35:00,65.75,65.8,65.75,65.8,111840.0,53.5336,53.5743,53.5336,53.5743,111840.0
2018-02-01 13:40:00,65.79,65.8,65.68,65.69,153148.0,53.5662,53.5743,53.4766,53.4847,153148.0
2018-02-01 13:45:00,65.68,65.69,65.62,65.63,115789.0,53.4766,53.4847,53.4278,53.4359,115789.0
2018-02-01 13:50:00,65.63,65.63,65.54,65.55,121511.0,53.4359,53.4359,53.3626,53.3708,121511.0
2018-02-01 13:55:00,65.56,65.58,65.47,65.54,135575.0,53.3789,53.3952,53.3056,53.3626,135575.0
2018-02-01 14:00:00,65.54,65.56,65.49,65.52,176284.0,53.3626,53.3789,53.3219,53.3463,176284.0
2018-02-01 14:05:00,65.52,65.52,65.46,65.49,110351.0,53.3463,53.3463,53.2975,53.3219,110351.0
2018-02-01 14:10:00,65.49,65.52,65.43,65.44,116554.0,53.3219,53.3463,53.2731,53.2812,116554.0
2018-02-01 14:15:00,65.45,65.48,65.41,65.42,118665.0,53.2893,53.3138,53.2568,53.2649,118665.0
2018-02-01 14:20:00,65.42,65.44,65.34,65.36,196137.0,53.2649,53.2812,53.1998,53.2161,196137.0
2018-02-01 14:25:00,65.36,65.51,65.34,65.51,106374.0,53.2161,53.3382,53.1998,53.3382,106374.0
2018-02-01 14:30:00,65.5,65.55,65.47,65.48,120925.0,53.3301,53.3708,53.3056,53.3138,120925.0
2018-02-01 14:35:00,65.48,65.59,65.46,65.48,185710.0,53.3138,53.4033,53.2975,53.3138,185710.0
2018-02-01 14:40:00,65.48,65.53,65.41,65.44,225135.0,53.3138,53.3545,53.2568,53.2812,225135.0
2018-02-01 14:45:00,65.44,65.53,65.43,65.51,160572.0,53.2812,53.3545,53.2731,53.3382,160572.0
2018-02-01 14:50:00,65.51,65.52,65.4,65.41,137250.0,53.3382,53.3463,53.2486,53.2568,137250.0
2018-02-01 14:55:00,65.42,65.5,65.4,65.48,159889.0,53.2649,53.3301,53.2486,53.3138,159889.0
2018-02-01 15:00:00,65.48,65.49,65.42,65.43,150133.0,53.3138,53.3219,53.2649,53.2731,150133.0
2018-02-01 15:05:00,65.43,65.44,65.36,65.43,315315.0,53.2731,53.2812,53.2161,53.2731,315315.0
2018-02-01 15:10:00,65.42,65.48,65.42,65.45,157773.0,53.2649,53.3138,53.2649,53.2893,157773.0
2018-02-01 15:15:00,65.45,65.49,65.41,65.41,167444.0,53.2893,53.3219,53.2568,53.2568,167444.0
2018-02-01 15:20:00,65.41,65.47,65.37,65.45,120986.0,53.2568,53.3056,53.2242,53.2893,120986.0
2018-02-01 15:25:00,65.45,65.48,65.24,65.26,209277.0,53.2893,53.3138,53.1184,53.1346,209277.0
2018-02-01 15:30:00,65.27,65.3,65.19,65.3,432809.0,53.1428,53.1672,53.0776,53.1672,432809.0
2018-02-01 15:35:00,65.3,65.39,65.28,65.37,256084.0,53.1672,53.2405,53.1509,53.2242,256084.0
2018-02-01 15:40:00,65.36,65.36,65.26,65.32,185958.0,53.2161,53.2161,53.1346,53.1835,185958.0
2018-02-01 15:45:00,65.32,65.49,65.32,65.48,303443.0,53.1835,53.3219,53.1835,53.3138,303443.0
2018-02-01 15:50:00,65.48,65.59,65.47,65.52,265697.0,53.3138,53.4033,53.3056,53.3463,265697.0
2018-02-01 15:55:00,65.51,65.52,65.38,65.51,1126042.0,53.3382,53.3463,53.2323,53.3382,1126042.0
2018-02-02 09:30:00,65.33,65.53,65.17,65.25,594841.0,53.1916,53.3545,53.0614,53.1265,594841.0
2018-02-02 09:35:00,65.25,65.4,65.03,65.03,195012.0,53.1265,53.2486,52.9474,52.9474,195012.0
2018-02-02 09:40:00,65.05,65.26,64.98,65.18,264329.0,52.9637,53.1346,52.9067,53.0695,264329.0
2018-02-02 09:45:00,65.2,65.26,65.07,65.15,235066.0,53.0858,53.1346,52.9799,53.0451,235066.0
2018-02-02 09:50:00,65.15,65.41,65.14,65.34,195165.0,53.0451,53.2568,53.0369,53.1998,195165.0
2018-02-02 09:55:00,65.35,65.52,65.33,65.37,258948.0,53.2079,53.3463,53.1916,53.2242,258948.0
2018-02-02 10:00:00,65.37,65.4,65.29,65.33,272030.0,53.2242,53.2486,53.1591,53.1916,272030.0
2018-02-02 10:05:00,65.32,65.44,65.22,65.3,286185.0,53.1835,53.2812,53.1021,53.1672,286185.0
2018-02-02 10:10:00,65.29,65.39,65.26,65.33,185145.0,53.1591,53.2405,53.1346,53.1916,185145.0
2018-02-02 10:15:00,65.32,65.35,65.19,65.22,101106.0,53.1835,53.2079,53.0776,53.1021,101106.0
2018-02-02 10:20:00,65.21,65.24,65.09,65.09,153642.0,53.0939,53.1184,52.9962,52.9962,153642.0
2018-02-02 10:25:00,65.09,65.16,65.04,65.11,186574.0,52.9962,53.0532,52.9555,53.0125,186574.0
2018-02-02 10:30:00,65.12,65.23,65.11,65.22,136959.0,53.0207,53.1102,53.0125,53.1021,136959.0
2018-02-02 10:35:00,65.22,65.23,65.13,65.2,120361.0,53.1021,53.1102,53.0288,53.0858,120361.0
2018-02-02 10:40:00,65.19,65.3,65.18,65.26,89555.0,53.0776,53.1672,53.0695,53.1346,89555.0
2018-02-02 10:45:00,65.26,65.31,65.19,65.28,57466.0,53.1346,53.1754,53.0776,53.1509,57466.0
2018-02-02 10:50:00,65.27,65.45,65.25,65.34,175760.0,53.1428,53.2893,53.1265,53.1998,175760.0
2018-02-02 10:55:00,65.33,65.34,65.21,65.23,76476.0,53.1916,53.1998,53.0939,53.1102,76476.0
2018-02-02 11:00:00,65.23,65.26,65.17,65.18,60128.0,53.1102,53.1346,53.0614,53.0695,60128.0
2018-02-02 11:05:00,65.17,65.25,65.14,65.25,105170.0,53.0614,53.1265,53.0369,53.1265,105170.0
2018-02-02 11:10:00,65.25,65.35,65.23,65.35,75836.0,53.1265,53.2079,53.1102,53.2079,75836.0
2018-02-02 11:15:00,65.35,65.38,65.22,65.23,92388.0,53.2079,53.2323,53.1021,53.1102,92388.0
2018-02-02 11:20:00,65.23,65.31,65.19,65.26,71656.0,53.1102,53.1754,53.0776,53.1346,71656.0
2018-02-02 11:25:00,65.25,65.28,65.19,65.21,74420.0,53.1265,53.1509,53.0776,53.0939,74420.0
2018-02-02 11:30:00,65.21,65.29,65.21,65.23,48408.0,53.0939,53.1591,53.0939,53.1102,48408.0
2018-02-02 11:35:00,65.24,65.31,65.24,65.29,77406.0,53.1184,53.1754,53.1184,53.1591,77406.0
2018-02-02 11:40:00,65.29,65.36,65.24,65.25,109044.0,53.1591,53.2161,53.1184,53.1265,109044.0
2018-02-02 11:45:00,65.25,65.29,65.18,65.26,124392.0,53.1265,53.1591,53.0695,53.1346,124392.0
2018-02-02 11:50:00,65.26,65.31,65.25,65.29,118681.0,53.1346,53.1754,53.1265,53.1591,118681.0
2018-02-02 11:55:00,65.29,65.3,65.06,65.06,119704.0,53.1591,53.1672,52.9718,52.9718,119704.0
2018-02-02 12:00:00,65.07,65.14,65.05,65.1,102580.0,52.9799,53.0369,52.9637,53.0044,102580.0
2018-02-02 12:05:00,65.09,65.14,65.09,65.11,65821.0,52.9962,53.0369,52.9962,53.0125,65821.0
2018-02-02 12:10:00,65.11,65.19,65.08,65.14,103933.0,53.0125,53.0776,52.9881,53.0369,103933.0
2018-02-02 12:15:00,65.14,65.18,65.1,65.17,112650.0,53.0369,53.0695,53.0044,53.0614,112650.0
2018-02-02 12:20:00,65.16,65.16,65.03,65.09,65948.0,53.0532,53.0532,52.9474,52.9962,65948.0
2018-02-02 12:25:00,65.08,65.12,65.05,65.07,84209.0,52.9881,53.0207,52.9637,52.9799,84209.0
2018-02-02 12:30:00,65.07,65.08,65.03,65.05,58673.0,52.9799,52.9881,52.9474,52.9637,58673.0
2018-02-02 12:35:00,65.06,65.08,65.0,65.02,79568.0,52.9718,52.9881,52.923,52.9392,79568.0
2018-02-02 12:40:00,65.02,65.03,64.99,65.01,98176.0,52.9392,52.9474,52.9148,52.9311,98176.0
2018-02-02 12:45:00,65.0,65.05,64.99,65.01,86171.0,52.923,52.9637,52.9148,52.9311,86171.0
2018-02-02 12:50:00,65.01,65.01,64.93,64.94,123241.0,52.9311,52.9311,52.866,52.8741,123241.0
2018-02-02 12:55:00,64.93,64.98,64.91,64.91,79715.0,52.866,52.9067,52.8497,52.8497,79715.0
2018-02-02 13:00:00,64.91,64.99,64.86,64.98,92435.0,52.8497,52.9148,52.809,52.9067,92435.0
2018-02-02 13:05:00,64.99,65.02,64.93,64.96,68577.0,52.9148,52.9392,52.866,52.8904,68577.0
2018-02-02 13:10:00,64.96,65.0,64.92,64.96,74732.0,52.8904,52.923,52.8578,52.8904,74732.0
2018-02-02 13:15:00,64.96,65.01,64.92,64.94,76270.0,52.8904,52.9311,52.8578,52.8741,76270.0
2018-02-02 13:20:00,64.93,64.94,64.83,64.87,78144.0,52.866,52.8741,52.7845,52.8171,78144.0
2018-02-02 13:25:00,64.88,64.96,64.86,64.95,63472.0,52.8252,52.8904,52.809,52.8822,63472.0
2018-02-02 13:30:00,64.94,65.0,64.94,64.96,71230.0,52.8741,52.923,52.8741,52.8904,71230.0
2018-02-02 13:35:00,64.96,64.99,64.94,64.95,70462.0,52.8904,52.9148,52.8741,52.8822,70462.0
2018-02-02 13:40:00,64.95,64.96,64.81,64.82,173753.0,52.8822,52.8904,52.7683,52.7764,173753.0
2018-02-02 13:45:00,64.82,64.82,64.68,64.7,221664.0,52.7764,52.7764,52.6624,52.6787,221664.0
2018-02-02 13:50:00,64.7,64.81,64.69,64.77,168124.0,52.6787,52.7683,52.6705,52.7357,168124.0
2018-02-02 13:55:00,64.76,64.8,64.76,64.77,117976.0,52.7275,52.7601,52.7275,52.7357,117976.0
2018-02-02 14:00:00,64.78,64.8,64.65,64.66,108880.0,52.7438,52.7601,52.638,52.6461,108880.0
2018-02-02 14:05:00,64.66,64.67,64.54,64.57,180045.0,52.6461,52.6543,52.5484,52.5728,180045.0
2018-02-02 14:10:00,64.57,64.59,64.46,64.52,172255.0,52.5728,52.5891,52.4833,52.5321,172255.0
2018-02-02 14:15:00,64.52,64.54,64.35,64.41,138926.0,52.5321,52.5484,52.3937,52.4426,138926.0
2018-02-02 14:20:00,64.41,64.42,64.29,64.38,226129.0,52.4426,52.4507,52.3449,52.4181,226129.0
2018-02-02 14:25:00,64.39,64.44,64.29,64.33,201307.0,52.4263,52.467,52.3449,52.3774,201307.0
2018-02-02 14:30:00,64.32,64.46,64.25,64.43,155347.0,52.3693,52.4833,52.3123,52.4589,155347.0
2018-02-02 14:35:00,64.44,64.47,64.36,64.37,269268.0,52.467,52.4914,52.4019,52.41,269268.0
2018-02-02 14:40:00,64.37,64.4,64.29,64.29,301119.0,52.41,52.4344,52.3449,52.3449,301119.0
2018-02-02 14:45:00,64.3,64.32,64.14,64.25,502739.0,52.353,52.3693,52.2227,52.3123,502739.0
2018-02-02 14:50:00,64.26,64.27,64.16,64.19,289288.0,52.3204,52.3286,52.239,52.2634,289288.0
2018-02-02 14:55:00,64.19,64.21,63.92,63.98,451667.0,52.2634,52.2797,52.0436,52.0925,451667.0
2018-02-02 15:00:00,63.98,64.08,63.9,63.94,460584.0,52.0925,52.1739,52.0273,52.0599,460584.0
2018-02-02 15:05:00,63.94,63.96,63.83,63.84,444245.0,52.0599,52.0762,51.9703,51.9785,444245.0
2018-02-02 15:10:00,63.84,64.24,63.84,64.18,321226.0,51.9785,52.3042,51.9785,52.2553,321226.0
2018-02-02 15:15:00,64.19,64.41,64.16,64.35,239563.0,52.2634,52.4426,52.239,52.3937,239563.0
2018-02-02 15:20:00,64.36,64.4,64.31,64.35,179293.0,52.4019,52.4344,52.3612,52.3937,179293.0
2018-02-02 15:25:00,64.35,64.36,64.16,64.19,300972.0,52.3937,52.4019,52.239,52.2634,300972.0
2018-02-02 15:30:00,64.19,64.22,64.03,64.14,251077.0,52.2634,52.2879,52.1332,52.2227,251077.0
2018-02-02 15:35:00,64.14,64.23,64.09,64.21,379315.0,52.2227,52.296,52.182,52.2797,379315.0
2018-02-02 15:40:00,64.22,64.22,63.98,64.03,366794.0,52.2879,52.2879,52.0925,52.1332,366794.0
2018-02-02 15:45:00,64.03,64.08,63.97,64.07,474606.0,52.1332,52.1739,52.0843,52.1657,474606.0
2018-02-02 15:50:00,64.07,64.14,64.06,64.06,339482.0,52.1657,52.2227,52.1576,52.1576,339482.0
2018-02-02 15:55:00,64.07,64.1,63.98,64.0,1055852.0,52.1657,52.1902,52.0925,52.1088,1055852.0
2018-02-05 09:30:00,58.7,59.0,58.05,58.91,6729653.0,47.7935,48.0378,47.2643,47.9645,6729653.0
2018-02-05 09:35:00,58.91,59.12,58.72,58.93,3184452.0,47.9645,48.1355,47.8098,47.9808,3184452.0
2018-02-05 09:40:00,58.94,58.95,58.4,58.52,1989962.0,47.9889,47.997,47.5492,47.6469,1989962.0
2018-02-05 09:45:00,58.54,58.9,58.48,58.9,1495818.0,47.6632,47.9563,47.6144,47.9563,1495818.0
2018-02-05 09:50:00,58.91,59.31,58.73,59.17,1945601.0,47.9645,48.2902,47.8179,48.1762,1945601.0
2018-02-05 09:55:00,59.18,59.26,59.04,59.06,1231585.0,48.1843,48.2494,48.0703,48.0866,1231585.0
2018-02-05 10:00:00,59.08,59.17,58.94,58.99,1769708.0,48.1029,48.1762,47.9889,48.0296,1769708.0
2018-02-05 10:05:00,58.99,59.3,58.97,59.23,1186013.0,48.0296,48.282,48.0133,48.225,1186013.0
2018-02-05 10:10:00,59.24,59.24,59.08,59.17,1330614.0,48.2332,48.2332,48.1029,48.1762,1330614.0
2018-02-05 10:15:00,59.16,59.43,59.16,59.42,1708751.0,48.168,48.3879,48.168,48.3797,1708751.0
2018-02-05 10:20:00,59.42,59.46,59.28,59.4,1446644.0,48.3797,48.4123,48.2657,48.3634,1446644.0
2018-02-05 10:25:00,59.41,59.69,59.39,59.67,1412548.0,48.3716,48.5996,48.3553,48.5833,1412548.0
2018-02-05 10:30:00,59.67,59.71,59.29,59.36,1443026.0,48.5833,48.6158,48.2739,48.3309,1443026.0
2018-02-05 10:35:00,59.36,59.51,59.34,59.45,1077133.0,48.3309,48.453,48.3146,48.4041,1077133.0
2018-02-05 10:40:00,59.46,59.62,59.44,59.54,1213000.0,48.4123,48.5426,48.396,48.4774,1213000.0
2018-02-05 10:45:00,59.53,59.68,59.49,59.55,1092523.0,48.4693,48.5914,48.4367,48.4856,1092523.0
2018-02-05 10:50:00,59.55,59.79,59.52,59.75,1667101.0,48.4856,48.681,48.4611,48.6484,1667101.0
2018-02-05 10:55:00,59.76,59.89,59.5,59.6,957775.0,48.6565,48.7624,48.4449,48.5263,957775.0
2018-02-05 11:00:00,59.59,59.7,59.39,59.41,744823.0,48.5181,48.6077,48.3553,48.3716,744823.0
2018-02-05 11:05:00,59.41,59.54,59.28,59.39,688432.0,48.3716,48.4774,48.2657,48.3553,688432.0
2018-02-05 11:10:00,59.4,59.43,59.27,59.3,785082.0,48.3634,48.3879,48.2576,48.282,785082.0
2018-02-05 11:15:00,59.3,59.56,59.28,59.54,994381.0,48.282,48.4937,48.2657,48.4774,994381.0
2018-02-05 11:20:00,59.54,59.65,59.42,59.55,643455.0,48.4774,48.567,48.3797,48.4856,643455.0
2018-02-05 11:25:00,59.55,59.6,59.38,59.4,1156923.0,48.4856,48.5263,48.3472,48.3634,1156923.0
2018-02-05 11:30:00,59.39,59.61,59.3,59.53,858994.0,48.3553,48.5344,48.282,48.4693,858994.0
2018-02-05 11:35:00,59.53,59.55,59.35,59.47,2127506.0,48.4693,48.4856,48.3227,48.4204,2127506.0
2018-02-05 11:40:00,59.47,59.51,59.26,59.33,875253.0,48.4204,48.453,48.2494,48.3064,875253.0
2018-02-05 11:45:00,59.32,59.33,59.02,59.19,1091005.0,48.2983,48.3064,48.054,48.1925,1091005.0
2018-02-05 11:50:00,59.18,59.31,59.14,59.14,657545.0,48.1843,48.2902,48.1517,48.1517,657545.0
2018-02-05 11:55:00,59.14,59.33,59.11,59.33,578032.0,48.1517,48.3064,48.1273,48.3064,578032.0
2018-02-05 12:00:00,59.32,59.33,58.91,58.93,913710.0,48.2983,48.3064,47.9645,47.9808,913710.0
2018-02-05 12:05:00,58.93,59.02,58.9,58.94,811820.0,47.9808,48.054,47.9563,47.9889,811820.0
2018-02-05 12:10:00,58.95,59.01,58.9,58.99,990049.0,47.997,48.0459,47.9563,48.0296,990049.0
2018-02-05 12:15:00,59.0,59.01,58.92,58.92,948457.0,48.0378,48.0459,47.9726,47.9726,948457.0
2018-02-05 12:20:00,58.92,58.98,58.69,58.85,908835.0,47.9726,48.0215,47.7854,47.9156,908835.0
2018-02-05 12:25:00,58.85,59.05,58.83,59.02,795941.0,47.9156,48.0785,47.8993,48.054,795941.0
2018-02-05 12:30:00,59.01,59.1,59.0,59.08,693185.0,48.0459,48.1192,48.0378,48.1029,693185.0
2018-02-05 12:35:00,59.07,59.18,59.06,59.1,589192.0,48.0947,48.1843,48.0866,48.1192,589192.0
2018-02-05 12:40:00,59.1,59.18,59.07,59.09,433705.0,48.1192,48.1843,48.0947,48.111,433705.0
2018-02-05 12:45:00,59.09,59.13,59.0,59.12,357056.0,48.111,48.1436,48.0378,48.1355,357056.0
2018-02-05 12:50:00,59.12,59.15,59.02,59.04,451649.0,48.1355,48.1599,48.054,48.0703,451649.0
2018-02-05 12:55:00,59.04,59.13,59.0,59.1,730077.0,48.0703,48.1436,48.0378,48.1192,730077.0
2018-02-05 13:00:00,59.1,59.11,58.84,58.91,899149.0,48.1192,48.1273,47.9075,47.9645,899149.0
2018-02-05 13:05:00,58.91,58.98,58.7,58.7,612198.0,47.9645,48.0215,47.7935,47.7935,612198.0
2018-02-05 13:10:00,58.7,58.87,58.62,58.82,939358.0,47.7935,47.9319,47.7284,47.8912,939358.0
2018-02-05 13:15:00,58.82,58.83,58.6,58.61,867305.0,47.8912,47.8993,47.7121,47.7202,867305.0
2018-02-05 13:20:00,58.61,58.71,58.59,58.6,797278.0,47.7202,47.8016,47.7039,47.7121,797278.0
2018-02-05 13:25:00,58.6,58.62,58.41,58.44,875648.0,47.7121,47.7284,47.5574,47.5818,875648.0
2018-02-05 13:30:00,58.44,58.78,58.44,58.75,1081037.0,47.5818,47.8586,47.5818,47.8342,1081037.0
2018-02-05 13:35:00,58.75,58.79,58.51,58.76,801696.0,47.8342,47.8668,47.6388,47.8423,801696.0
2018-02-05 13:40:00,58.75,58.79,58.43,58.52,693917.0,47.8342,47.8668,47.5737,47.6469,693917.0
2018-02-05 13:45:00,58.51,58.78,58.51,58.75,609375.0,47.6388,47.8586,47.6388,47.8342,609375.0
2018-02-05 13:50:00,58.75,58.86,58.68,58.79,799881.0,47.8342,47.9238,47.7772,47.8668,799881.0
2018-02-05 13:55:00,58.8,58.91,58.76,58.91,691255.0,47.8749,47.9645,47.8423,47.9645,691255.0
2018-02-05 14:00:00,58.9,58.92,58.72,58.75,800433.0,47.9563,47.9726,47.8098,47.8342,800433.0
2018-02-05 14:05:00,58.75,58.8,58.68,58.75,729106.0,47.8342,47.8749,47.7772,47.8342,729106.0
2018-02-05 14:10:00,58.75,58.91,58.71,58.87,631630.0,47.8342,47.9645,47.8016,47.9319,631630.0
2018-02-05 14:15:00,58.86,58.92,58.71,58.86,1040159.0,47.9238,47.9726,47.8016,47.9238,1040159.0
2018-02-05 14:20:00,58.86,58.9,58.67,58.67,660985.0,47.9238,47.9563,47.7691,47.7691,660985.0
2018-02-05 14:25:00,58.68,58.77,58.65,58.68,595092.0,47.7772,47.8505,47.7528,47.7772,595092.0
2018-02-05 14:30:00,58.68,58.69,58.48,58.52,800062.0,47.7772,47.7854,47.6144,47.6469,800062.0
2018-02-05 14:35:00,58.53,58.61,58.51,58.6,699803.0,47.6551,47.7202,47.6388,47.7121,699803.0
2018-02-05 14:40:00,58.61,58.66,58.49,58.53,850618.0,47.7202,47.7609,47.6225,47.6551,850618.0
2018-02-05 14:45:00,58.53,58.62,58.48,58.51,840772.0,47.6551,47.7284,47.6144,47.6388,840772.0
2018-02-05 14:50:00,58.51,58.56,58.41,58.52,815804.0,47.6388,47.6795,47.5574,47.6469,815804.0
2018-02-05 14:55:00,58.52,58.52,58.23,58.28,967631.0,47.6469,47.6469,47.4108,47.4515,967631.0
2018-02-05 15:00:00,58.28,58.37,58.11,58.12,1322796.0,47.4515,47.5248,47.3131,47.3213,1322796.0
2018-02-05 15:05:00,58.12,58.17,57.99,58.05,1610394.0,47.3213,47.362,47.2154,47.2643,1610394.0
2018-02-05 15:10:00,58.05,58.6,57.99,58.44,1989691.0,47.2643,47.7121,47.2154,47.5818,1989691.0
2018-02-05 15:15:00,58.45,58.96,58.19,58.35,1603661.0,47.5899,48.0052,47.3783,47.5085,1603661.0
2018-02-05 15:20:00,58.35,58.6,58.07,58.57,1170335.0,47.5085,47.7121,47.2806,47.6876,1170335.0
2018-02-05 15:25:00,58.56,58.7,58.5,58.64,1177181.0,47.6795,47.7935,47.6307,47.7446,1177181.0
2018-02-05 15:30:00,58.64,58.69,58.25,58.45,1561469.0,47.7446,47.7854,47.4271,47.5899,1561469.0
2018-02-05 15:35:00,58.45,58.47,58.06,58.15,1239655.0,47.5899,47.6062,47.2724,47.3457,1239655.0
2018-02-05 15:40:00,58.15,58.3,58.02,58.12,1379492.0,47.3457,47.4678,47.2398,47.3213,1379492.0
2018-02-05 15:45:00,58.12,58.13,57.95,58.01,1970768.0,47.3213,47.3294,47.1828,47.2317,1970768.0
2018-02-05 15:50:00,58.0,58.16,57.66,57.71,1968223.0,47.2236,47.3538,46.9467,46.9874,1968223.0
2018-02-05 15:55:00,57.7,58.16,57.5,58.15,2804889.0,46.9793,47.3538,46.8165,47.3457,2804889.0
2018-02-06 09:30:00,56.91,57.49,56.7,57.48,2552910.0,46.3361,46.8083,46.1651,46.8002,2552910.0
2018-02-06 09:35:00,57.47,57.69,57.46,57.66,1020334.0,46.792,46.9712,46.7839,46.9467,1020334.0
2018-02-06 09:40:00,57.66,57.66,57.06,57.13,1260414.0,46.9467,46.9467,46.4582,46.5152,1260414.0
2018-02-06 09:45:00,57.13,57.29,57.02,57.04,1138699.0,46.5152,46.6455,46.4256,46.4419,1138699.0
2018-02-06 09:50:00,57.04,58.01,57.03,58.0,1495456.0,46.4419,47.2317,46.4338,47.2236,1495456.0
2018-02-06 09:55:00,58.01,58.15,57.6,57.69,1614160.0,47.2317,47.3457,46.8979,46.9712,1614160.0
2018-02-06 10:00:00,57.69,57.99,57.5,57.85,1165789.0,46.9712,47.2154,46.8165,47.1014,1165789.0
2018-02-06 10:05:00,57.85,58.14,57.83,58.07,1049430.0,47.1014,47.3375,47.0851,47.2806,1049430.0
2018-02-06 10:10:00,58.06,58.24,58.03,58.16,1029746.0,47.2724,47.419,47.248,47.3538,1029746.0
2018-02-06 10:15:00,58.16,58.5,57.92,57.95,1579924.0,47.3538,47.6307,47.1584,47.1828,1579924.0
2018-02-06 10:20:00,57.95,58.23,57.6,57.82,1289481.0,47.1828,47.4108,46.8979,47.077,1289481.0
2018-02-06 10:25:00,57.82,58.04,57.79,57.83,959765.0,47.077,47.2561,47.0526,47.0851,959765.0
2018-02-06 10:30:00,57.82,58.06,57.82,57.97,779049.0,47.077,47.2724,47.077,47.1991,779049.0
2018-02-06 10:35:00,57.96,57.97,57.82,57.91,896955.0,47.191,47.1991,47.077,47.1503,896955.0
2018-02-06 10:40:00,57.9,57.95,57.66,57.76,724712.0,47.1421,47.1828,46.9467,47.0281,724712.0
2018-02-06 10:45:00,57.76,58.05,57.75,58.01,848073.0,47.0281,47.2643,47.02,47.2317,848073.0
2018-02-06 10:50:00,58.03,58.09,57.91,57.92,843016.0,47.248,47.2968,47.1503,47.1584,843016.0
2018-02-06 10:55:00,57.92,57.93,57.84,57.89,844484.0,47.1584,47.1666,47.0933,47.134,844484.0
2018-02-06 11:00:00,57.89,57.89,57.51,57.65,478395.0,47.134,47.134,46.8246,46.9386,478395.0
2018-02-06 11:05:00,57.65,57.77,57.52,57.61,429308.0,46.9386,47.0363,46.8327,46.906,429308.0
2018-02-06 11:10:00,57.6,57.74,57.59,57.68,520330.0,46.8979,47.0119,46.8897,46.963,520330.0
2018-02-06 11:15:00,57.68,57.87,57.67,57.87,647319.0,46.963,47.1177,46.9549,47.1177,647319.0
2018-02-06 11:20:00,57.87,57.99,57.86,57.93,722283.0,47.1177,47.2154,47.1096,47.1666,722283.0
2018-02-06 11:25:00,57.93,57.93,57.47,57.55,786665.0,47.1666,47.1666,46.792,46.8572,786665.0
2018-02-06 11:30:00,57.55,57.57,57.39,57.51,887270.0,46.8572,46.8735,46.7269,46.8246,887270.0
2018-02-06 11:35:00,57.51,57.58,57.35,57.38,470135.0,46.8246,46.8816,46.6943,46.7188,470135.0
2018-02-06 11:40:00,57.38,57.58,57.38,57.53,484617.0,46.7188,46.8816,46.7188,46.8409,484617.0
2018-02-06 11:45:00,57.53,57.6,57.5,57.59,459543.0,46.8409,46.8979,46.8165,46.8897,459543.0
2018-02-06 11:50:00,57.61,57.9,57.57,57.75,927353.0,46.906,47.1421,46.8735,47.02,927353.0
2018-02-06 11:55:00,57.76,57.8,57.57,57.58,386418.0,47.0281,47.0607,46.8735,46.8816,386418.0
2018-02-06 12:00:00,57.57,57.62,57.46,57.5,453749.0,46.8735,46.9142,46.7839,46.8165,453749.0
2018-02-06 12:05:00,57.49,57.54,57.34,57.48,471530.0,46.8083,46.849,46.6862,46.8002,471530.0
2018-02-06 12:10:00,57.48,57.6,57.47,57.59,491332.0,46.8002,46.8979,46.792,46.8897,491332.0
2018-02-06 12:15:00,57.59,57.64,57.54,57.55,583418.0,46.8897,46.9304,46.849,46.8572,583418.0
2018-02-06 12:20:00,57.55,57.57,57.5,57.51,602059.0,46.8572,46.8735,46.8165,46.8246,602059.0
2018-02-06 12:25:00,57.51,57.62,57.51,57.52,572556.0,46.8246,46.9142,46.8246,46.8327,572556.0
2018-02-06 12:30:00,57.53,57.66,57.52,57.55,732050.0,46.8409,46.9467,46.8327,46.8572,732050.0
2018-02-06 12:35:00,57.54,57.61,57.44,57.6,867012.0,46.849,46.906,46.7676,46.8979,867012.0
2018-02-06 12:40:00,57.59,57.6,57.42,57.42,433858.0,46.8897,46.8979,46.7513,46.7513,433858.0
2018-02-06 12:45:00,57.42,57.44,57.28,57.41,676264.0,46.7513,46.7676,46.6373,46.7432,676264.0
2018-02-06 12:50:00,57.41,57.46,57.23,57.23,491126.0,46.7432,46.7839,46.5966,46.5966,491126.0
2018-02-06 12:55:00,57.23,57.28,57.12,57.12,679182.0,46.5966,46.6373,46.5071,46.5071,679182.0
2018-02-06 13:00:00,57.13,57.15,56.87,56.92,901388.0,46.5152,46.5315,46.3035,46.3442,901388.0
2018-02-06 13:05:00,56.92,57.03,56.89,57.0,716013.0,46.3442,46.4338,46.3198,46.4094,716013.0
2018-02-06 13:10:00,57.0,57.16,56.98,57.09,645502.0,46.4094,46.5396,46.3931,46.4826,645502.0
2018-02-06 13:15:00,57.1,57.27,57.08,57.27,526373.0,46.4908,46.6292,46.4745,46.6292,526373.0
2018-02-06 13:20:00,57.27,57.31,57.18,57.19,446660.0,46.6292,46.6618,46.5559,46.5641,446660.0
2018-02-06 13:25:00,57.18,57.19,57.05,57.07,323980.0,46.5559,46.5641,46.4501,46.4664,323980.0
2018-02-06 13:30:00,57.07,57.08,56.97,56.97,433568.0,46.4664,46.4745,46.3849,46.3849,433568.0
2018-02-06 13:35:00,56.97,57.01,56.88,56.89,597127.0,46.3849,46.4175,46.3117,46.3198,597127.0
2018-02-06 13:40:00,56.88,56.9,56.75,56.75,648469.0,46.3117,46.3279,46.2058,46.2058,648469.0
2018-02-06 13:45:00,56.75,56.76,56.63,56.68,777863.0,46.2058,46.2139,46.1081,46.1488,777863.0
2018-02-06 13:50:00,56.68,56.68,56.51,56.51,867476.0,46.1488,46.1488,46.0104,46.0104,867476.0
2018-02-06 13:55:00,56.52,56.52,56.21,56.29,1046036.0,46.0185,46.0185,45.7661,45.8313,1046036.0
2018-02-06 14:00:00,56.29,56.3,56.07,56.1,794436.0,45.8313,45.8394,45.6522,45.6766,794436.0
2018-02-06 14:05:00,56.09,56.16,56.02,56.02,913394.0,45.6684,45.7254,45.6114,45.6114,913394.0
2018-02-06 14:10:00,56.03,56.3,56.0,56.25,933186.0,45.6196,45.8394,45.5952,45.7987,933186.0
2018-02-06 14:15:00,56.24,56.29,56.16,56.2,904076.0,45.7906,45.8313,45.7254,45.758,904076.0
2018-02-06 14:20:00,56.2,56.27,56.14,56.18,832682.0,45.758,45.815,45.7091,45.7417,832682.0
2018-02-06 14:25:00,56.18,56.19,56.01,56.01,934357.0,45.7417,45.7499,45.6033,45.6033,934357.0
2018-02-06 14:30:00,56.01,56.02,55.9,56.0,1189646.0,45.6033,45.6114,45.5137,45.5952,1189646.0
2018-02-06 14:35:00,56.01,56.08,55.87,55.88,851747.0,45.6033,45.6603,45.4893,45.4975,851747.0
2018-02-06 14:40:00,55.89,56.05,55.88,56.05,1492282.0,45.5056,45.6359,45.4975,45.6359,1492282.0
2018-02-06 14:45:00,56.05,56.16,56.03,56.12,1255699.0,45.6359,45.7254,45.6196,45.6929,1255699.0
2018-02-06 14:50:00,56.12,56.4,56.12,56.34,2100575.0,45.6929,45.9208,45.6929,45.872,2100575.0
2018-02-06 14:55:00,56.35,56.64,56.34,56.59,967525.0,45.8801,46.1162,45.872,46.0755,967525.0
2018-02-06 15:00:00,56.6,56.89,56.6,56.82,961859.0,46.0837,46.3198,46.0837,46.2628,961859.0
2018-02-06 15:05:00,56.81,57.44,56.76,57.43,1008672.0,46.2547,46.7676,46.2139,46.7595,1008672.0
2018-02-06 15:10:00,57.43,57.55,57.08,57.09,1286315.0,46.7595,46.8572,46.4745,46.4826,1286315.0
2018-02-06 15:15:00,57.09,57.23,56.34,56.57,1097311.0,46.4826,46.5966,45.872,46.0593,1097311.0
2018-02-06 15:20:00,56.57,56.96,56.43,56.6,1287992.0,46.0593,46.3768,45.9453,46.0837,1287992.0
2018-02-06 15:25:00,56.61,56.86,56.6,56.85,1156210.0,46.0918,46.2954,46.0837,46.2872,1156210.0
2018-02-06 15:30:00,56.86,57.06,56.71,57.01,1040166.0,46.2954,46.4582,46.1732,46.4175,1040166.0
2018-02-06 15:35:00,57.0,57.14,56.87,57.04,1207234.0,46.4094,46.5233,46.3035,46.4419,1207234.0
2018-02-06 15:40:00,57.04,57.2,56.89,57.0,1448284.0,46.4419,46.5722,46.3198,46.4094,1448284.0
2018-02-06 15:45:00,57.0,57.0,56.54,56.68,1510114.0,46.4094,46.4094,46.0348,46.1488,1510114.0
2018-02-06 15:50:00,56.67,56.76,56.43,56.76,1942628.0,46.1407,46.2139,45.9453,46.2139,1942628.0
2018-02-06 15:55:00,56.76,57.3,56.75,57.26,3432424.0,46.2139,46.6536,46.2058,46.621,3432424.0
2018-02-07 09:30:00,56.94,57.41,56.75,57.08,1228434.0,46.3605,46.7432,46.2058,46.4745,1228434.0
2018-02-07 09:35:00,57.08,57.37,57.01,57.17,1649103.0,46.4745,46.7106,46.4175,46.5478,1649103.0
2018-02-07 09:40:00,57.17,57.48,57.06,57.08,762440.0,46.5478,46.8002,46.4582,46.4745,762440.0
2018-02-07 09:45:00,57.08,57.3,57.08,57.16,740405.0,46.4745,46.6536,46.4745,46.5396,740405.0
2018-02-07 09:50:00,57.17,57.39,57.14,57.33,558296.0,46.5478,46.7269,46.5233,46.678,558296.0
2018-02-07 09:55:00,57.32,57.46,57.23,57.31,397029.0,46.6699,46.7839,46.5966,46.6618,397029.0
2018-02-07 10:00:00,57.32,57.46,57.27,57.38,730828.0,46.6699,46.7839,46.6292,46.7188,730828.0
2018-02-07 10:05:00,57.38,57.62,57.37,57.58,998878.0,46.7188,46.9142,46.7106,46.8816,998878.0
2018-02-07 10:10:00,57.58,57.91,57.53,57.89,731488.0,46.8816,47.1503,46.8409,47.134,731488.0
2018-02-07 10:15:00,57.89,58.0,57.76,57.77,697873.0,47.134,47.2236,47.0281,47.0363,697873.0
2018-02-07 10:20:00,57.77,57.91,57.7,57.89,593779.0,47.0363,47.1503,46.9793,47.134,593779.0
2018-02-07 10:25:00,57.89,57.94,57.82,57.86,558545.0,47.134,47.1747,47.077,47.1096,558545.0
2018-02-07 10:30:00,57.85,57.89,57.69,57.75,652002.0,47.1014,47.134,46.9712,47.02,652002.0
2018-02-07 10:35:00,57.74,57.84,57.55,57.56,810926.0,47.0119,47.0933,46.8572,46.8653,810926.0
2018-02-07 10:40:00,57.55,57.69,57.55,57.64,568022.0,46.8572,46.9712,46.8572,46.9304,568022.0
2018-02-07 10:45:00,57.65,57.82,57.62,57.67,345848.0,46.9386,47.077,46.9142,46.9549,345848.0
2018-02-07 10:50:00,57.68,57.84,57.61,57.77,498931.0,46.963,47.0933,46.906,47.0363,498931.0
2018-02-07 10:55:00,57.77,57.77,57.53,57.56,487854.0,47.0363,47.0363,46.8409,46.8653,487854.0
2018-02-07 11:00:00,57.56,57.77,57.54,57.7,377855.0,46.8653,47.0363,46.849,46.9793,377855.0
2018-02-07 11:05:00,57.7,57.87,57.63,57.85,447683.0,46.9793,47.1177,46.9223,47.1014,447683.0
2018-02-07 11:10:00,57.86,57.9,57.71,57.8,500150.0,47.1096,47.1421,46.9874,47.0607,500150.0
2018-02-07 11:15:00,57.8,57.98,57.71,57.87,854962.0,47.0607,47.2073,46.9874,47.1177,854962.0
2018-02-07 11:20:00,57.87,57.97,57.77,57.84,446934.0,47.1177,47.1991,47.0363,47.0933,446934.0
2018-02-07 11:25:00,57.84,58.02,57.77,57.98,740460.0,47.0933,47.2398,47.0363,47.2073,740460.0
2018-02-07 11:30:00,57.98,58.07,57.83,58.03,631259.0,47.2073,47.2806,47.0851,47.248,631259.0
2018-02-07 11:35:00,58.03,58.08,57.92,58.07,550699.0,47.248,47.2887,47.1584,47.2806,550699.0
2018-02-07 11:40:00,58.07,58.11,57.85,58.06,733107.0,47.2806,47.3131,47.1014,47.2724,733107.0
2018-02-07 11:45:00,58.07,58.08,57.9,57.92,467756.0,47.2806,47.2887,47.1421,47.1584,467756.0
2018-02-07 11:50:00,57.91,58.09,57.88,57.96,443072.0,47.1503,47.2968,47.1259,47.191,443072.0
2018-02-07 11:55:00,57.96,58.06,57.9,57.99,548474.0,47.191,47.2724,47.1421,47.2154,548474.0
2018-02-07 12:00:00,58.0,58.12,57.97,58.0,663981.0,47.2236,47.3213,47.1991,47.2236,663981.0
2018-02-07 12:05:00,58.0,58.06,57.95,58.05,453155.0,47.2236,47.2724,47.1828,47.2643,453155.0
2018-02-07 12:10:00,58.05,58.06,57.96,58.01,854784.0,47.2643,47.2724,47.191,47.2317,854784.0
2018-02-07 12:15:00,58.01,58.07,57.94,58.01,289221.0,47.2317,47.2806,47.1747,47.2317,289221.0
2018-02-07 12:20:00,58.01,58.04,57.92,57.97,442170.0,47.2317,47.2561,47.1584,47.1991,442170.0
2018-02-07 12:25:00,57.96,58.04,57.94,58.02,287667.0,47.191,47.2561,47.1747,47.2398,287667.0
2018-02-07 12:30:00,58.02,58.05,57.83,57.84,221332.0,47.2398,47.2643,47.0851,47.0933,221332.0
2018-02-07 12:35:00,57.83,57.88,57.81,57.82,693819.0,47.0851,47.1259,47.0689,47.077,693819.0
2018-02-07 12:40:00,57.83,57.9,57.82,57.89,289188.0,47.0851,47.1421,47.077,47.134,289188.0
2018-02-07 12:45:00,57.89,58.02,57.86,57.99,314615.0,47.134,47.2398,47.1096,47.2154,314615.0
2018-02-07 12:50:00,57.99,58.08,57.95,57.99,177018.0,47.2154,47.2887,47.1828,47.2154,177018.0
2018-02-07 12:55:00,57.98,58.03,57.87,57.89,178915.0,47.2073,47.248,47.1177,47.134,178915.0
2018-02-07 13:00:00,57.9,57.98,57.79,57.93,398763.0,47.1421,47.2073,47.0526,47.1666,398763.0
2018-02-07 13:05:00,57.94,57.94,57.62,57.77,516854.0,47.1747,47.1747,46.9142,47.0363,516854.0
2018-02-07 13:10:00,57.78,57.81,57.55,57.66,695153.0,47.0444,47.0689,46.8572,46.9467,695153.0
2018-02-07 13:15:00,57.66,57.87,57.56,57.87,536365.0,46.9467,47.1177,46.8653,47.1177,536365.0
2018-02-07 13:20:00,57.87,57.87,57.59,57.7,272667.0,47.1177,47.1177,46.8897,46.9793,272667.0
2018-02-07 13:25:00,57.7,57.82,57.56,57.78,414301.0,46.9793,47.077,46.8653,47.0444,414301.0
2018-02-07 13:30:00,57.77,57.77,57.54,57.61,406861.0,47.0363,47.0363,46.849,46.906,406861.0
2018-02-07 13:35:00,57.61,57.78,57.54,57.65,321194.0,46.906,47.0444,46.849,46.9386,321194.0
2018-02-07 13:40:00,57.65,57.85,57.65,57.85,207747.0,46.9386,47.1014,46.9386,47.1014,207747.0
2018-02-07 13:45:00,57.84,57.86,57.68,57.71,289443.0,47.0933,47.1096,46.963,46.9874,289443.0
2018-02-07 13:50:00,57.71,57.71,57.63,57.66,528597.0,46.9874,46.9874,46.9223,46.9467,528597.0
2018-02-07 13:55:00,57.66,57.71,57.62,57.67,210158.0,46.9467,46.9874,46.9142,46.9549,210158.0
2018-02-07 14:00:00,57.67,57.67,57.51,57.61,413727.0,46.9549,46.9549,46.8246,46.906,413727.0
2018-02-07 14:05:00,57.62,57.74,57.55,57.61,450220.0,46.9142,47.0119,46.8572,46.906,450220.0
2018-02-07 14:10:00,57.61,57.71,57.6,57.63,261874.0,46.906,46.9874,46.8979,46.9223,261874.0
2018-02-07 14:15:00,57.64,57.69,57.6,57.68,229419.0,46.9304,46.9712,46.8979,46.963,229419.0
2018-02-07 14:20:00,57.68,57.72,57.63,57.64,211093.0,46.963,46.9956,46.9223,46.9304,211093.0
2018-02-07 14:25:00,57.63,57.74,57.61,57.73,231396.0,46.9223,47.0119,46.906,47.0037,231396.0
2018-02-07 14:30:00,57.73,57.75,57.67,57.73,197333.0,47.0037,47.02,46.9549,47.0037,197333.0
2018-02-07 14:35:00,57.73,57.78,57.57,57.58,288919.0,47.0037,47.0444,46.8735,46.8816,288919.0
2018-02-07 14:40:00,57.57,57.61,57.47,57.51,299448.0,46.8735,46.906,46.792,46.8246,299448.0
2018-02-07 14:45:00,57.5,57.53,57.46,57.52,819263.0,46.8165,46.8409,46.7839,46.8327,819263.0
2018-02-07 14:50:00,57.52,57.56,57.36,57.54,324186.0,46.8327,46.8653,46.7025,46.849,324186.0
2018-02-07 14:55:00,57.53,57.66,57.48,57.62,245062.0,46.8409,46.9467,46.8002,46.9142,245062.0
2018-02-07 15:00:00,57.61,57.77,57.6,57.76,297009.0,46.906,47.0363,46.8979,47.0281,297009.0
2018-02-07 15:05:00,57.76,57.93,57.73,57.78,315204.0,47.0281,47.1666,47.0037,47.0444,315204.0
2018-02-07 15:10:00,57.79,57.89,57.76,57.87,276756.0,47.0526,47.134,47.0281,47.1177,276756.0
2018-02-07 15:15:00,57.88,57.89,57.79,57.79,363694.0,47.1259,47.134,47.0526,47.0526,363694.0
2018-02-07 15:20:00,57.8,57.92,57.79,57.88,583620.0,47.0607,47.1584,47.0526,47.1259,583620.0
2018-02-07 15:25:00,57.87,57.99,57.84,57.88,525294.0,47.1177,47.2154,47.0933,47.1259,525294.0
2018-02-07 15:30:00,57.88,57.94,57.82,57.91,326369.0,47.1259,47.1747,47.077,47.1503,326369.0
2018-02-07 15:35:00,57.92,57.98,57.88,57.89,499399.0,47.1584,47.2073,47.1259,47.134,499399.0
2018-02-07 15:40:00,57.88,57.96,57.83,57.84,490736.0,47.1259,47.191,47.0851,47.0933,490736.0
2018-02-07 15:45:00,57.84,57.86,57.53,57.68,969947.0,47.0933,47.1096,46.8409,46.963,969947.0
2018-02-07 15:50:00,57.67,57.68,57.47,57.57,878760.0,46.9549,46.963,46.792,46.8735,878760.0
2018-02-07 15:55:00,57.56,57.6,57.35,57.54,2056819.0,46.8653,46.8979,46.6943,46.849,2056819.0
2018-02-08 09:30:00,57.33,57.44,57.05,57.11,790990.0,46.678,46.7676,46.4501,46.4989,790990.0
2018-02-08 09:35:00,57.11,57.17,56.93,57.04,740204.0,46.4989,46.5478,46.3524,46.4419,740204.0
2018-02-08 09:40:00,57.03,57.17,56.93,57.09,538483.0,46.4338,46.5478,46.3524,46.4826,538483.0
2018-02-08 09:45:00,57.09,57.15,56.94,57.03,386162.0,46.4826,46.5315,46.3605,46.4338,386162.0
2018-02-08 09:50:00,57.03,57.24,57.01,57.22,302246.0,46.4338,46.6048,46.4175,46.5885,302246.0
2018-02-08 09:55:00,57.22,57.25,57.12,57.17,391761.0,46.5885,46.6129,46.5071,46.5478,391761.0
2018-02-08 10:00:00,57.16,57.19,57.0,57.05,440573.0,46.5396,46.5641,46.4094,46.4501,440573.0
2018-02-08 10:05:00,57.05,57.29,57.03,57.23,256556.0,46.4501,46.6455,46.4338,46.5966,256556.0
2018-02-08 10:10:00,57.23,57.26,57.11,57.14,297531.0,46.5966,46.621,46.4989,46.5233,297531.0
2018-02-08 10:15:00,57.14,57.25,57.07,57.08,265830.0,46.5233,46.6129,46.4664,46.4745,265830.0
2018-02-08 10:20:00,57.08,57.13,56.99,57.12,480602.0,46.4745,46.5152,46.4012,46.5071,480602.0
2018-02-08 10:25:00,57.11,57.17,57.02,57.06,376327.0,46.4989,46.5478,46.4256,46.4582,376327.0
2018-02-08 10:30:00,57.05,57.12,56.97,56.97,692172.0,46.4501,46.5071,46.3849,46.3849,692172.0
2018-02-08 10:35:00,56.97,57.04,56.92,57.03,358920.0,46.3849,46.4419,46.3442,46.4338,358920.0
2018-02-08 10:40:00,57.03,57.13,57.02,57.07,198688.0,46.4338,46.5152,46.4256,46.4664,198688.0
2018-02-08 10:45:00,57.07,57.08,56.95,56.98,317171.0,46.4664,46.4745,46.3686,46.3931,317171.0
2018-02-08 10:50:00,56.98,57.03,56.84,56.92,490315.0,46.3931,46.4338,46.2791,46.3442,490315.0
2018-02-08 10:55:00,56.92,57.02,56.84,56.97,417317.0,46.3442,46.4256,46.2791,46.3849,417317.0
2018-02-08 11:00:00,56.96,57.06,56.87,57.03,371478.0,46.3768,46.4582,46.3035,46.4338,371478.0
2018-02-08 11:05:00,57.03,57.11,56.94,56.96,348833.0,46.4338,46.4989,46.3605,46.3768,348833.0
2018-02-08 11:10:00,56.95,57.01,56.81,56.82,255480.0,46.3686,46.4175,46.2547,46.2628,255480.0
2018-02-08 11:15:00,56.82,56.91,56.71,56.78,317999.0,46.2628,46.3361,46.1732,46.2302,317999.0
2018-02-08 11:20:00,56.79,56.84,56.73,56.81,292914.0,46.2384,46.2791,46.1895,46.2547,292914.0
2018-02-08 11:25:00,56.8,56.84,56.73,56.75,367712.0,46.2465,46.2791,46.1895,46.2058,367712.0
2018-02-08 11:30:00,56.75,56.92,56.69,56.9,331958.0,46.2058,46.3442,46.157,46.3279,331958.0
2018-02-08 11:35:00,56.89,57.04,56.83,56.91,317006.0,46.3198,46.4419,46.2709,46.3361,317006.0
2018-02-08 11:40:00,56.91,56.94,56.66,56.69,224696.0,46.3361,46.3605,46.1325,46.157,224696.0
2018-02-08 11:45:00,56.68,56.74,56.57,56.74,398680.0,46.1488,46.1977,46.0593,46.1977,398680.0
2018-02-08 11:50:00,56.73,56.95,56.73,56.83,297290.0,46.1895,46.3686,46.1895,46.2709,297290.0
2018-02-08 11:55:00,56.82,56.85,56.67,56.7,255839.0,46.2628,46.2872,46.1407,46.1651,255839.0
2018-02-08 12:00:00,56.7,56.78,56.66,56.78,201194.0,46.1651,46.2302,46.1325,46.2302,201194.0
2018-02-08 12:05:00,56.79,56.82,56.65,56.67,246935.0,46.2384,46.2628,46.1244,46.1407,246935.0
2018-02-08 12:10:00,56.66,56.74,56.62,56.7,144909.0,46.1325,46.1977,46.1,46.1651,144909.0
2018-02-08 12:15:00,56.71,56.72,56.64,56.65,212046.0,46.1732,46.1814,46.1162,46.1244,212046.0
2018-02-08 12:20:00,56.66,56.66,56.33,56.35,384630.0,46.1325,46.1325,45.8638,45.8801,384630.0
2018-02-08 12:25:00,56.35,56.5,56.29,56.41,298263.0,45.8801,46.0023,45.8313,45.929,298263.0
2018-02-08 12:30:00,56.4,56.51,56.26,56.39,318291.0,45.9208,46.0104,45.8068,45.9127,318291.0
2018-02-08 12:35:00,56.39,56.56,56.32,56.55,335053.0,45.9127,46.0511,45.8557,46.043,335053.0
2018-02-08 12:40:00,56.55,56.8,56.53,56.59,341140.0,46.043,46.2465,46.0267,46.0755,341140.0
2018-02-08 12:45:00,56.59,56.64,56.42,56.49,211803.0,46.0755,46.1162,45.9371,45.9941,211803.0
2018-02-08 12:50:00,56.48,56.48,56.19,56.27,374201.0,45.986,45.986,45.7499,45.815,374201.0
2018-02-08 12:55:00,56.27,56.43,56.13,56.37,484788.0,45.815,45.9453,45.701,45.8964,484788.0
2018-02-08 13:00:00,56.37,56.44,56.25,56.37,582562.0,45.8964,45.9534,45.7987,45.8964,582562.0
2018-02-08 13:05:00,56.37,56.56,56.23,56.47,414348.0,45.8964,46.0511,45.7824,45.9778,414348.0
2018-02-08 13:10:00,56.47,56.52,56.31,56.36,432683.0,45.9778,46.0185,45.8476,45.8883,432683.0
2018-02-08 13:15:00,56.35,56.63,56.32,56.5,470010.0,45.8801,46.1081,45.8557,46.0023,470010.0
2018-02-08 13:20:00,56.5,56.66,56.46,56.56,385831.0,46.0023,46.1325,45.9697,46.0511,385831.0
2018-02-08 13:25:00,56.58,56.6,56.42,56.42,287664.0,46.0674,46.0837,45.9371,45.9371,287664.0
2018-02-08 13:30:00,56.41,56.5,56.34,56.49,365464.0,45.929,46.0023,45.872,45.9941,365464.0
2018-02-08 13:35:00,56.49,56.66,56.46,56.58,532291.0,45.9941,46.1325,45.9697,46.0674,532291.0
2018-02-08 13:40:00,56.58,56.74,56.53,56.62,435794.0,46.0674,46.1977,46.0267,46.1,435794.0
2018-02-08 13:45:00,56.61,56.78,56.54,56.55,459906.0,46.0918,46.2302,46.0348,46.043,459906.0
2018-02-08 13:50:00,56.54,56.81,56.51,56.72,332596.0,46.0348,46.2547,46.0104,46.1814,332596.0
2018-02-08 13:55:00,56.73,56.75,56.53,56.57,335691.0,46.1895,46.2058,46.0267,46.0593,335691.0
2018-02-08 14:00:00,56.59,56.6,56.33,56.35,275561.0,46.0755,46.0837,45.8638,45.8801,275561.0
2018-02-08 14:05:00,56.36,56.54,56.36,56.5,531673.0,45.8883,46.0348,45.8883,46.0023,531673.0
2018-02-08 14:10:00,56.51,56.59,56.43,56.56,382747.0,46.0104,46.0755,45.9453,46.0511,382747.0
2018-02-08 14:15:00,56.56,56.73,56.5,56.62,315443.0,46.0511,46.1895,46.0023,46.1,315443.0
2018-02-08 14:20:00,56.62,56.67,56.43,56.51,247804.0,46.1,46.1407,45.9453,46.0104,247804.0
2018-02-08 14:25:00,56.5,56.5,56.34,56.42,333506.0,46.0023,46.0023,45.872,45.9371,333506.0
2018-02-08 14:30:00,56.41,56.46,56.3,56.43,453789.0,45.929,45.9697,45.8394,45.9453,453789.0
2018-02-08 14:35:00,56.41,56.45,56.28,56.44,306707.0,45.929,45.9615,45.8231,45.9534,306707.0
2018-02-08 14:40:00,56.43,56.44,56.25,56.29,292084.0,45.9453,45.9534,45.7987,45.8313,292084.0
2018-02-08 14:45:00,56.28,56.42,56.26,56.36,322083.0,45.8231,45.9371,45.8068,45.8883,322083.0
2018-02-08 14:50:00,56.36,56.39,56.13,56.19,508587.0,45.8883,45.9127,45.701,45.7499,508587.0
2018-02-08 14:55:00,56.18,56.34,56.12,56.34,571322.0,45.7417,45.872,45.6929,45.872,571322.0
2018-02-08 15:00:00,56.34,56.59,56.24,56.58,464103.0,45.872,46.0755,45.7906,46.0674,464103.0
2018-02-08 15:05:00,56.57,56.59,56.39,56.41,465860.0,46.0593,46.0755,45.9127,45.929,465860.0
2018-02-08 15:10:00,56.4,56.57,56.37,56.48,583758.0,45.9208,46.0593,45.8964,45.986,583758.0
2018-02-08 15:15:00,56.49,56.57,56.31,56.36,713226.0,45.9941,46.0593,45.8476,45.8883,713226.0
2018-02-08 15:20:00,56.36,56.5,56.25,56.36,434927.0,45.8883,46.0023,45.7987,45.8883,434927.0
2018-02-08 15:25:00,56.36,56.59,56.35,56.5,516093.0,45.8883,46.0755,45.8801,46.0023,516093.0
2018-02-08 15:30:00,56.49,56.54,56.29,56.3,705068.0,45.9941,46.0348,45.8313,45.8394,705068.0
2018-02-08 15:35:00,56.3,56.35,56.18,56.21,861746.0,45.8394,45.8801,45.7417,45.7661,861746.0
2018-02-08 15:40:00,56.21,56.3,55.99,56.29,967367.0,45.7661,45.8394,45.587,45.8313,967367.0
2018-02-08 15:45:00,56.28,56.29,56.01,56.06,1287510.0,45.8231,45.8313,45.6033,45.644,1287510.0
2018-02-08 15:50:00,56.05,56.12,55.86,55.98,1507077.0,45.6359,45.6929,45.4812,45.5789,1507077.0
2018-02-08 15:55:00,55.98,56.02,55.35,55.42,2302653.0,45.5789,45.6114,45.0659,45.1229,2302653.0
2018-02-09 09:30:00,56.14,56.48,56.08,56.39,1336933.0,45.7091,45.986,45.6603,45.9127,1336933.0
2018-02-09 09:35:00,56.38,56.4,56.15,56.22,713717.0,45.9046,45.9208,45.7173,45.7743,713717.0
2018-02-09 09:40:00,56.22,56.29,56.1,56.23,656514.0,45.7743,45.8313,45.6766,45.7824,656514.0
2018-02-09 09:45:00,56.23,56.39,56.14,56.21,700051.0,45.7824,45.9127,45.7091,45.7661,700051.0
2018-02-09 09:50:00,56.21,56.25,56.06,56.19,454128.0,45.7661,45.7987,45.644,45.7499,454128.0
2018-02-09 09:55:00,56.19,56.28,56.08,56.11,590619.0,45.7499,45.8231,45.6603,45.6847,590619.0
2018-02-09 10:00:00,56.11,56.19,56.0,56.04,677976.0,45.6847,45.7499,45.5952,45.6277,677976.0
2018-02-09 10:05:00,56.04,56.24,56.01,56.22,622368.0,45.6277,45.7906,45.6033,45.7743,622368.0
2018-02-09 10:10:00,56.22,56.26,56.1,56.1,418787.0,45.7743,45.8068,45.6766,45.6766,418787.0
2018-02-09 10:15:00,56.11,56.2,55.92,56.06,617676.0,45.6847,45.758,45.53,45.644,617676.0
2018-02-09 10:20:00,56.07,56.07,55.96,56.0,389384.0,45.6522,45.6522,45.5626,45.5952,389384.0
2018-02-09 10:25:00,56.0,56.1,55.8,55.82,593594.0,45.5952,45.6766,45.4323,45.4486,593594.0
2018-02-09 10:30:00,55.82,55.88,55.7,55.85,460677.0,45.4486,45.4975,45.3509,45.473,460677.0
2018-02-09 10:35:00,55.85,55.86,55.69,55.73,668055.0,45.473,45.4812,45.3428,45.3753,668055.0
2018-02-09 10:40:00,55.72,55.79,55.65,55.69,682963.0,45.3672,45.4242,45.3102,45.3428,682963.0
2018-02-09 10:45:00,55.69,55.72,55.4,55.52,859336.0,45.3428,45.3672,45.1066,45.2043,859336.0
2018-02-09 10:50:00,55.51,55.9,55.38,55.79,658233.0,45.1962,45.5137,45.0904,45.4242,658233.0
2018-02-09 10:55:00,55.79,55.96,55.6,55.67,618933.0,45.4242,45.5626,45.2695,45.3265,618933.0
2018-02-09 11:00:00,55.67,55.77,55.55,55.71,516103.0,45.3265,45.4079,45.2288,45.359,516103.0
2018-02-09 11:05:00,55.72,55.8,55.57,55.61,356469.0,45.3672,45.4323,45.2451,45.2776,356469.0
2018-02-09 11:10:00,55.61,55.77,55.55,55.72,316939.0,45.2776,45.4079,45.2288,45.3672,316939.0
2018-02-09 11:15:00,55.72,55.76,55.49,55.59,327225.0,45.3672,45.3997,45.1799,45.2613,327225.0
2018-02-09 11:20:00,55.6,55.67,55.47,55.54,404178.0,45.2695,45.3265,45.1636,45.2206,404178.0
2018-02-09 11:25:00,55.54,55.71,55.49,55.7,294854.0,45.2206,45.359,45.1799,45.3509,294854.0
2018-02-09 11:30:00,55.7,55.94,55.67,55.87,382635.0,45.3509,45.5463,45.3265,45.4893,382635.0
2018-02-09 11:35:00,55.87,55.96,55.83,55.84,259068.0,45.4893,45.5626,45.4567,45.4649,259068.0
2018-02-09 11:40:00,55.83,55.84,55.73,55.75,284256.0,45.4567,45.4649,45.3753,45.3916,284256.0
2018-02-09 11:45:00,55.75,55.78,55.56,55.58,281688.0,45.3916,45.416,45.2369,45.2532,281688.0
2018-02-09 11:50:00,55.58,55.65,55.53,55.57,238657.0,45.2532,45.3102,45.2125,45.2451,238657.0
2018-02-09 11:55:00,55.57,55.62,55.39,55.4,340411.0,45.2451,45.2858,45.0985,45.1066,340411.0
2018-02-09 12:00:00,55.4,55.49,55.38,55.39,349294.0,45.1066,45.1799,45.0904,45.0985,349294.0
2018-02-09 12:05:00,55.4,55.45,55.05,55.08,559314.0,45.1066,45.1473,44.8217,44.8461,559314.0
2018-02-09 12:10:00,55.07,55.3,54.95,55.03,723980.0,44.838,45.0252,44.7402,44.8054,723980.0
2018-02-09 12:15:00,55.04,55.2,55.02,55.11,440002.0,44.8135,44.9438,44.7972,44.8705,440002.0
2018-02-09 12:20:00,55.11,55.28,55.04,55.14,375857.0,44.8705,45.0089,44.8135,44.8949,375857.0
2018-02-09 12:25:00,55.13,55.16,54.97,54.98,395982.0,44.8868,44.9112,44.7565,44.7647,395982.0
2018-02-09 12:30:00,54.99,55.09,54.96,54.98,423843.0,44.7728,44.8542,44.7484,44.7647,423843.0
2018-02-09 12:35:00,54.98,55.03,54.87,54.96,499156.0,44.7647,44.8054,44.6751,44.7484,499156.0
2018-02-09 12:40:00,54.95,55.04,54.91,54.96,309626.0,44.7402,44.8135,44.7077,44.7484,309626.0
2018-02-09 12:45:00,54.96,55.15,54.95,55.08,403244.0,44.7484,44.9031,44.7402,44.8461,403244.0
2018-02-09 12:50:00,55.08,55.2,55.0,55.19,412182.0,44.8461,44.9438,44.781,44.9357,412182.0
2018-02-09 12:55:00,55.2,55.59,55.18,55.55,502794.0,44.9438,45.2613,44.9275,45.2288,502794.0
2018-02-09 13:00:00,55.54,55.54,55.09,55.2,314202.0,45.2206,45.2206,44.8542,44.9438,314202.0
2018-02-09 13:05:00,55.2,55.34,55.15,55.15,274479.0,44.9438,45.0578,44.9031,44.9031,274479.0
2018-02-09 13:10:00,55.14,55.21,54.99,55.07,354745.0,44.8949,44.9519,44.7728,44.838,354745.0
2018-02-09 13:15:00,55.06,55.15,55.0,55.13,370959.0,44.8298,44.9031,44.781,44.8868,370959.0
2018-02-09 13:20:00,55.12,55.29,54.98,55.01,439857.0,44.8787,45.0171,44.7647,44.7891,439857.0
2018-02-09 13:25:00,55.01,55.15,54.99,55.03,507124.0,44.7891,44.9031,44.7728,44.8054,507124.0
2018-02-09 13:30:00,55.04,55.14,54.94,54.95,489111.0,44.8135,44.8949,44.7321,44.7402,489111.0
2018-02-09 13:35:00,54.95,54.97,54.72,54.82,473439.0,44.7402,44.7565,44.553,44.6344,473439.0
2018-02-09 13:40:00,54.81,55.11,54.8,55.11,422934.0,44.6263,44.8705,44.6181,44.8705,422934.0
2018-02-09 13:45:00,55.12,55.41,55.09,55.35,482428.0,44.8787,45.1148,44.8542,45.0659,482428.0
2018-02-09 13:50:00,55.36,55.42,55.26,55.36,405828.0,45.0741,45.1229,44.9927,45.0741,405828.0
2018-02-09 13:55:00,55.35,55.55,55.34,55.42,761622.0,45.0659,45.2288,45.0578,45.1229,761622.0
2018-02-09 14:00:00,55.41,56.1,55.4,55.75,540176.0,45.1148,45.6766,45.1066,45.3916,540176.0
2018-02-09 14:05:00,55.75,55.78,55.57,55.76,1054323.0,45.3916,45.416,45.2451,45.3997,1054323.0
2018-02-09 14:10:00,55.77,56.06,55.69,55.83,548469.0,45.4079,45.644,45.3428,45.4567,548469.0
2018-02-09 14:15:00,55.85,55.97,55.66,55.89,807533.0,45.473,45.5707,45.3183,45.5056,807533.0
2018-02-09 14:20:00,55.9,55.97,55.72,55.84,533722.0,45.5137,45.5707,45.3672,45.4649,533722.0
2018-02-09 14:25:00,55.84,55.95,55.56,55.64,758607.0,45.4649,45.5544,45.2369,45.302,758607.0
2018-02-09 14:30:00,55.64,55.71,55.51,55.59,388914.0,45.302,45.359,45.1962,45.2613,388914.0
2018-02-09 14:35:00,55.59,55.81,55.51,55.7,577225.0,45.2613,45.4405,45.1962,45.3509,577225.0
2018-02-09 14:40:00,55.71,55.74,55.52,55.63,461503.0,45.359,45.3835,45.2043,45.2939,461503.0
2018-02-09 14:45:00,55.62,55.71,55.57,55.63,481809.0,45.2858,45.359,45.2451,45.2939,481809.0
2018-02-09 14:50:00,55.63,55.75,55.54,55.66,420680.0,45.2939,45.3916,45.2206,45.3183,420680.0
2018-02-09 14:55:00,55.66,55.69,55.5,55.5,408075.0,45.3183,45.3428,45.1881,45.1881,408075.0
2018-02-09 15:00:00,55.51,55.58,55.32,55.39,470869.0,45.1962,45.2532,45.0415,45.0985,470869.0
2018-02-09 15:05:00,55.39,55.47,55.14,55.28,524282.0,45.0985,45.1636,44.8949,45.0089,524282.0
2018-02-09 15:10:00,55.27,55.54,55.18,55.54,436158.0,45.0008,45.2206,44.9275,45.2206,436158.0
2018-02-09 15:15:00,55.54,55.63,55.45,55.53,400519.0,45.2206,45.2939,45.1473,45.2125,400519.0
2018-02-09 15:20:00,55.53,55.66,55.5,55.58,466153.0,45.2125,45.3183,45.1881,45.2532,466153.0
2018-02-09 15:25:00,55.58,55.76,55.48,55.62,398367.0,45.2532,45.3997,45.1718,45.2858,398367.0
2018-02-09 15:30:00,55.63,55.75,55.56,55.73,705013.0,45.2939,45.3916,45.2369,45.3753,705013.0
2018-02-09 15:35:00,55.72,55.8,55.57,55.67,632550.0,45.3672,45.4323,45.2451,45.3265,632550.0
2018-02-09 15:40:00,55.68,55.88,55.68,55.86,1030298.0,45.3346,45.4975,45.3346,45.4812,1030298.0
2018-02-09 15:45:00,55.86,56.33,55.86,56.14,1262509.0,45.4812,45.8638,45.4812,45.7091,1262509.0
2018-02-09 15:50:00,56.15,56.54,56.13,56.3,1121684.0,45.7173,46.0348,45.701,45.8394,1121684.0
2018-02-09 15:55:00,56.29,56.34,55.96,56.14,1426437.0,45.8313,45.872,45.5626,45.7091,1426437.0
2018-02-12 09:30:00,56.36,56.66,56.16,56.54,646696.0,45.8883,46.1325,45.7254,46.0348,646696.0
2018-02-12 09:35:00,56.55,56.62,56.46,56.47,311303.0,46.043,46.1,45.9697,45.9778,311303.0
2018-02-12 09:40:00,56.47,56.69,56.44,56.62,279388.0,45.9778,46.157,45.9534,46.1,279388.0
2018-02-12 09:45:00,56.62,56.64,56.36,56.38,298148.0,46.1,46.1162,45.8883,45.9046,298148.0
2018-02-12 09:50:00,56.38,56.41,56.16,56.28,320554.0,45.9046,45.929,45.7254,45.8231,320554.0
2018-02-12 09:55:00,56.29,56.32,56.19,56.23,312259.0,45.8313,45.8557,45.7499,45.7824,312259.0
2018-02-12 10:00:00,56.24,56.42,56.11,56.42,339018.0,45.7906,45.9371,45.6847,45.9371,339018.0
2018-02-12 10:05:00,56.42,56.45,56.15,56.19,254046.0,45.9371,45.9615,45.7173,45.7499,254046.0
2018-02-12 10:10:00,56.18,56.28,56.16,56.26,306628.0,45.7417,45.8231,45.7254,45.8068,306628.0
2018-02-12 10:15:00,56.26,56.27,56.1,56.11,203150.0,45.8068,45.815,45.6766,45.6847,203150.0
2018-02-12 10:20:00,56.11,56.11,55.95,56.0,349306.0,45.6847,45.6847,45.5544,45.5952,349306.0
2018-02-12 10:25:00,55.99,56.07,55.95,56.06,220218.0,45.587,45.6522,45.5544,45.644,220218.0
2018-02-12 10:30:00,56.05,56.1,55.88,56.1,194401.0,45.6359,45.6766,45.4975,45.6766,194401.0
2018-02-12 10:35:00,56.09,56.2,56.02,56.05,198809.0,45.6684,45.758,45.6114,45.6359,198809.0
2018-02-12 10:40:00,56.05,56.1,55.99,56.03,236358.0,45.6359,45.6766,45.587,45.6196,236358.0
2018-02-12 10:45:00,56.03,56.15,56.01,56.05,379758.0,45.6196,45.7173,45.6033,45.6359,379758.0
2018-02-12 10:50:00,56.05,56.08,55.96,56.0,430426.0,45.6359,45.6603,45.5626,45.5952,430426.0
2018-02-12 10:55:00,56.01,56.06,55.98,56.06,205780.0,45.6033,45.644,45.5789,45.644,205780.0
2018-02-12 11:00:00,56.06,56.09,55.93,56.06,346943.0,45.644,45.6684,45.5382,45.644,346943.0
2018-02-12 11:05:00,56.06,56.15,55.99,56.01,206889.0,45.644,45.7173,45.587,45.6033,206889.0
2018-02-12 11:10:00,56.01,56.08,55.92,56.08,196957.0,45.6033,45.6603,45.53,45.6603,196957.0
2018-02-12 11:15:00,56.08,56.13,55.97,56.03,175723.0,45.6603,45.701,45.5707,45.6196,175723.0
2018-02-12 11:20:00,56.03,56.09,55.96,56.08,284726.0,45.6196,45.6684,45.5626,45.6603,284726.0
2018-02-12 11:25:00,56.08,56.15,56.02,56.09,185803.0,45.6603,45.7173,45.6114,45.6684,185803.0
2018-02-12 11:30:00,56.08,56.12,55.95,56.0,306417.0,45.6603,45.6929,45.5544,45.5952,306417.0
2018-02-12 11:35:00,56.0,56.05,55.96,56.05,134512.0,45.5952,45.6359,45.5626,45.6359,134512.0
2018-02-12 11:40:00,56.05,56.12,56.05,56.09,172662.0,45.6359,45.6929,45.6359,45.6684,172662.0
2018-02-12 11:45:00,56.1,56.16,56.06,56.1,206993.0,45.6766,45.7254,45.644,45.6766,206993.0
2018-02-12 11:50:00,56.1,56.19,56.03,56.18,161070.0,45.6766,45.7499,45.6196,45.7417,161070.0
2018-02-12 11:55:00,56.19,56.35,56.17,56.34,153644.0,45.7499,45.8801,45.7336,45.872,153644.0
2018-02-12 12:00:00,56.34,56.39,56.27,56.38,137286.0,45.872,45.9127,45.815,45.9046,137286.0
2018-02-12 12:05:00,56.39,56.46,56.35,56.46,241209.0,45.9127,45.9697,45.8801,45.9697,241209.0
2018-02-12 12:10:00,56.46,56.5,56.39,56.49,181171.0,45.9697,46.0023,45.9127,45.9941,181171.0
2018-02-12 12:15:00,56.5,56.6,56.45,56.55,266015.0,46.0023,46.0837,45.9615,46.043,266015.0
2018-02-12 12:20:00,56.55,56.56,56.43,56.56,208154.0,46.043,46.0511,45.9453,46.0511,208154.0
2018-02-12 12:25:00,56.56,56.58,56.48,56.58,97487.0,46.0511,46.0674,45.986,46.0674,97487.0
2018-02-12 12:30:00,56.57,56.57,56.47,56.53,125221.0,46.0593,46.0593,45.9778,46.0267,125221.0
2018-02-12 12:35:00,56.52,56.57,56.45,56.56,171601.0,46.0185,46.0593,45.9615,46.0511,171601.0
2018-02-12 12:40:00,56.56,56.6,56.5,56.59,139019.0,46.0511,46.0837,46.0023,46.0755,139019.0
2018-02-12 12:45:00,56.59,56.64,56.54,56.54,135149.0,46.0755,46.1162,46.0348,46.0348,135149.0
2018-02-12 12:50:00,56.55,56.73,56.55,56.72,167822.0,46.043,46.1895,46.043,46.1814,167822.0
2018-02-12 12:55:00,56.73,56.78,56.67,56.69,147992.0,46.1895,46.2302,46.1407,46.157,147992.0
2018-02-12 13:00:00,56.7,56.79,56.7,56.77,127245.0,46.1651,46.2384,46.1651,46.2221,127245.0
2018-02-12 13:05:00,56.77,56.79,56.62,56.65,117017.0,46.2221,46.2384,46.1,46.1244,117017.0
2018-02-12 13:10:00,56.66,56.8,56.65,56.78,103018.0,46.1325,46.2465,46.1244,46.2302,103018.0
2018-02-12 13:15:00,56.78,56.8,56.73,56.78,133744.0,46.2302,46.2465,46.1895,46.2302,133744.0
2018-02-12 13:20:00,56.77,56.84,56.71,56.84,111550.0,46.2221,46.2791,46.1732,46.2791,111550.0
2018-02-12 13:25:00,56.83,56.87,56.79,56.83,110172.0,46.2709,46.3035,46.2384,46.2709,110172.0
2018-02-12 13:30:00,56.83,56.84,56.77,56.8,95697.0,46.2709,46.2791,46.2221,46.2465,95697.0
2018-02-12 13:35:00,56.8,56.8,56.75,56.78,105709.0,46.2465,46.2465,46.2058,46.2302,105709.0
2018-02-12 13:40:00,56.78,56.83,56.75,56.82,116249.0,46.2302,46.2709,46.2058,46.2628,116249.0
2018-02-12 13:45:00,56.82,56.85,56.81,56.82,88090.0,46.2628,46.2872,46.2547,46.2628,88090.0
2018-02-12 13:50:00,56.83,57.04,56.83,57.04,185557.0,46.2709,46.4419,46.2709,46.4419,185557.0
2018-02-12 13:55:00,57.04,57.12,57.01,57.03,134986.0,46.4419,46.5071,46.4175,46.4338,134986.0
2018-02-12 14:00:00,57.04,57.05,56.95,56.98,144249.0,46.4419,46.4501,46.3686,46.3931,144249.0
2018-02-12 14:05:00,56.98,57.01,56.91,56.94,124117.0,46.3931,46.4175,46.3361,46.3605,124117.0
2018-02-12 14:10:00,56.95,56.99,56.91,56.94,120405.0,46.3686,46.4012,46.3361,46.3605,120405.0
2018-02-12 14:15:00,56.95,56.98,56.87,56.93,116307.0,46.3686,46.3931,46.3035,46.3524,116307.0
2018-02-12 14:20:00,56.94,57.07,56.93,56.98,101689.0,46.3605,46.4664,46.3524,46.3931,101689.0
2018-02-12 14:25:00,56.99,57.07,56.95,57.05,142147.0,46.4012,46.4664,46.3686,46.4501,142147.0
2018-02-12 14:30:00,57.05,57.12,57.0,57.0,129293.0,46.4501,46.5071,46.4094,46.4094,129293.0
2018-02-12 14:35:00,57.01,57.08,56.98,57.04,131978.0,46.4175,46.4745,46.3931,46.4419,131978.0
2018-02-12 14:40:00,57.04,57.06,56.9,56.91,177929.0,46.4419,46.4582,46.3279,46.3361,177929.0
2018-02-12 14:45:00,56.9,56.97,56.83,56.85,166677.0,46.3279,46.3849,46.2709,46.2872,166677.0
2018-02-12 14:50:00,56.85,56.86,56.77,56.84,146745.0,46.2872,46.2954,46.2221,46.2791,146745.0
2018-02-12 14:55:00,56.84,56.92,56.82,56.92,136822.0,46.2791,46.3442,46.2628,46.3442,136822.0
2018-02-12 15:00:00,56.93,56.96,56.88,56.93,138750.0,46.3524,46.3768,46.3117,46.3524,138750.0
2018-02-12 15:05:00,56.92,56.94,56.78,56.78,249017.0,46.3442,46.3605,46.2302,46.2302,249017.0
2018-02-12 15:10:00,56.78,56.95,56.75,56.92,302853.0,46.2302,46.3686,46.2058,46.3442,302853.0
2018-02-12 15:15:00,56.92,56.94,56.85,56.9,205977.0,46.3442,46.3605,46.2872,46.3279,205977.0
2018-02-12 15:20:00,56.9,57.01,56.89,56.96,207723.0,46.3279,46.4175,46.3198,46.3768,207723.0
2018-02-12 15:25:00,56.96,56.97,56.87,56.88,166245.0,46.3768,46.3849,46.3035,46.3117,166245.0
2018-02-12 15:30:00,56.88,56.94,56.74,56.81,295165.0,46.3117,46.3605,46.1977,46.2547,295165.0
2018-02-12 15:35:00,56.81,56.84,56.63,56.73,218898.0,46.2547,46.2791,46.1081,46.1895,218898.0
2018-02-12 15:40:00,56.73,56.83,56.71,56.79,282257.0,46.1895,46.2709,46.1732,46.2384,282257.0
2018-02-12 15:45:00,56.79,56.8,56.41,56.57,581089.0,46.2384,46.2465,45.929,46.0593,581089.0
2018-02-12 15:50:00,56.56,56.73,56.53,56.62,451255.0,46.0511,46.1895,46.0267,46.1,451255.0
2018-02-12 15:55:00,56.62,56.66,56.43,56.5,963378.0,46.1,46.1325,45.9453,46.0023,963378.0
2018-02-13 09:30:00,56.06,56.21,55.95,56.13,624673.0,45.644,45.7661,45.5544,45.701,624673.0
2018-02-13 09:35:00,56.13,56.4,55.97,56.39,346068.0,45.701,45.9208,45.5707,45.9127,346068.0
2018-02-13 09:40:00,56.37,56.6,56.37,56.45,266835.0,45.8964,46.0837,45.8964,45.9615,266835.0
2018-02-13 09:45:00,56.45,56.54,56.36,56.46,218527.0,45.9615,46.0348,45.8883,45.9697,218527.0
2018-02-13 09:50:00,56.45,56.68,56.41,56.68,319269.0,45.9615,46.1488,45.929,46.1488,319269.0
2018-02-13 09:55:00,56.68,56.84,56.64,56.76,270542.0,46.1488,46.2791,46.1162,46.2139,270542.0
2018-02-13 10:00:00,56.75,56.84,56.68,56.75,300302.0,46.2058,46.2791,46.1488,46.2058,300302.0
2018-02-13 10:05:00,56.75,56.77,56.65,56.77,195954.0,46.2058,46.2221,46.1244,46.2221,195954.0
2018-02-13 10:10:00,56.77,56.85,56.74,56.8,220323.0,46.2221,46.2872,46.1977,46.2465,220323.0
2018-02-13 10:15:00,56.79,56.88,56.74,56.86,253519.0,46.2384,46.3117,46.1977,46.2954,253519.0
2018-02-13 10:20:00,56.86,57.05,56.84,57.05,309457.0,46.2954,46.4501,46.2791,46.4501,309457.0
2018-02-13 10:25:00,57.05,57.06,56.86,56.87,262543.0,46.4501,46.4582,46.2954,46.3035,262543.0
2018-02-13 10:30:00,56.87,56.96,56.81,56.83,225965.0,46.3035,46.3768,46.2547,46.2709,225965.0
2018-02-13 10:35:00,56.82,57.02,56.81,57.01,153659.0,46.2628,46.4256,46.2547,46.4175,153659.0
2018-02-13 10:40:00,57.0,57.07,56.98,57.01,167958.0,46.4094,46.4664,46.3931,46.4175,167958.0
2018-02-13 10:45:00,57.01,57.17,56.98,57.09,240088.0,46.4175,46.5478,46.3931,46.4826,240088.0
2018-02-13 10:50:00,57.1,57.13,57.06,57.12,111809.0,46.4908,46.5152,46.4582,46.5071,111809.0
2018-02-13 10:55:00,57.12,57.17,57.04,57.04,383769.0,46.5071,46.5478,46.4419,46.4419,383769.0
2018-02-13 11:00:00,57.04,57.05,56.99,57.0,135687.0,46.4419,46.4501,46.4012,46.4094,135687.0
2018-02-13 11:05:00,57.0,57.02,56.94,56.97,339806.0,46.4094,46.4256,46.3605,46.3849,339806.0
2018-02-13 11:10:00,56.98,57.02,56.93,57.02,245666.0,46.3931,46.4256,46.3524,46.4256,245666.0
2018-02-13 11:15:00,57.03,57.14,57.02,57.12,165340.0,46.4338,46.5233,46.4256,46.5071,165340.0
2018-02-13 11:20:00,57.12,57.21,57.08,57.2,164762.0,46.5071,46.5803,46.4745,46.5722,164762.0
2018-02-13 11:25:00,57.2,57.24,57.08,57.17,239311.0,46.5722,46.6048,46.4745,46.5478,239311.0
2018-02-13 11:30:00,57.17,57.26,57.13,57.15,213192.0,46.5478,46.621,46.5152,46.5315,213192.0
2018-02-13 11:35:00,57.16,57.18,57.05,57.13,132997.0,46.5396,46.5559,46.4501,46.5152,132997.0
2018-02-13 11:40:00,57.13,57.15,57.08,57.15,112304.0,46.5152,46.5315,46.4745,46.5315,112304.0
2018-02-13 11:45:00,57.14,57.28,57.14,57.23,112499.0,46.5233,46.6373,46.5233,46.5966,112499.0
2018-02-13 11:50:00,57.24,57.26,57.19,57.21,126394.0,46.6048,46.621,46.5641,46.5803,126394.0
2018-02-13 11:55:00,57.21,57.33,57.19,57.3,148797.0,46.5803,46.678,46.5641,46.6536,148797.0
2018-02-13 12:00:00,57.3,57.32,57.24,57.26,116113.0,46.6536,46.6699,46.6048,46.621,116113.0
2018-02-13 12:05:00,57.25,57.29,57.21,57.25,123710.0,46.6129,46.6455,46.5803,46.6129,123710.0
2018-02-13 12:10:00,57.25,57.36,57.24,57.35,122772.0,46.6129,46.7025,46.6048,46.6943,122772.0
2018-02-13 12:15:00,57.36,57.36,57.26,57.27,95733.0,46.7025,46.7025,46.621,46.6292,95733.0
2018-02-13 12:20:00,57.27,57.28,57.21,57.21,90486.0,46.6292,46.6373,46.5803,46.5803,90486.0
2018-02-13 12:25:00,57.22,57.23,57.15,57.16,131365.0,46.5885,46.5966,46.5315,46.5396,131365.0
2018-02-13 12:30:00,57.16,57.17,57.09,57.1,123606.0,46.5396,46.5478,46.4826,46.4908,123606.0
2018-02-13 12:35:00,57.11,57.15,57.02,57.07,159660.0,46.4989,46.5315,46.4256,46.4664,159660.0
2018-02-13 12:40:00,57.07,57.17,57.07,57.17,140873.0,46.4664,46.5478,46.4664,46.5478,140873.0
2018-02-13 12:45:00,57.17,57.21,57.12,57.2,103750.0,46.5478,46.5803,46.5071,46.5722,103750.0
2018-02-13 12:50:00,57.2,57.25,57.18,57.2,140839.0,46.5722,46.6129,46.5559,46.5722,140839.0
2018-02-13 12:55:00,57.21,57.21,57.11,57.12,103125.0,46.5803,46.5803,46.4989,46.5071,103125.0
2018-02-13 13:00:00,57.12,57.22,57.12,57.21,136739.0,46.5071,46.5885,46.5071,46.5803,136739.0
2018-02-13 13:05:00,57.21,57.24,57.16,57.23,101786.0,46.5803,46.6048,46.5396,46.5966,101786.0
2018-02-13 13:10:00,57.23,57.29,57.18,57.28,136988.0,46.5966,46.6455,46.5559,46.6373,136988.0
2018-02-13 13:15:00,57.28,57.36,57.27,57.31,136883.0,46.6373,46.7025,46.6292,46.6618,136883.0
2018-02-13 13:20:00,57.31,57.45,57.31,57.45,162571.0,46.6618,46.7757,46.6618,46.7757,162571.0
2018-02-13 13:25:00,57.45,57.53,57.43,57.51,324319.0,46.7757,46.8409,46.7595,46.8246,324319.0
2018-02-13 13:30:00,57.5,57.59,57.49,57.59,182902.0,46.8165,46.8897,46.8083,46.8897,182902.0
2018-02-13 13:35:00,57.6,57.7,57.56,57.69,237444.0,46.8979,46.9793,46.8653,46.9712,237444.0
2018-02-13 13:40:00,57.69,57.73,57.65,57.69,295272.0,46.9712,47.0037,46.9386,46.9712,295272.0
2018-02-13 13:45:00,57.69,57.72,57.65,57.67,272883.0,46.9712,46.9956,46.9386,46.9549,272883.0
2018-02-13 13:50:00,57.67,57.71,57.65,57.67,316852.0,46.9549,46.9874,46.9386,46.9549,316852.0
2018-02-13 13:55:00,57.66,57.71,57.66,57.7,209069.0,46.9467,46.9874,46.9467,46.9793,209069.0
2018-02-13 14:00:00,57.7,57.72,57.66,57.69,170260.0,46.9793,46.9956,46.9467,46.9712,170260.0
2018-02-13 14:05:00,57.7,57.75,57.68,57.74,160506.0,46.9793,47.02,46.963,47.0119,160506.0
2018-02-13 14:10:00,57.74,57.86,57.74,57.79,328375.0,47.0119,47.1096,47.0119,47.0526,328375.0
2018-02-13 14:15:00,57.8,57.8,57.74,57.79,120198.0,47.0607,47.0607,47.0119,47.0526,120198.0
2018-02-13 14:20:00,57.8,57.86,57.79,57.8,206324.0,47.0607,47.1096,47.0526,47.0607,206324.0
2018-02-13 14:25:00,57.79,57.85,57.77,57.84,143016.0,47.0526,47.1014,47.0363,47.0933,143016.0
2018-02-13 14:30:00,57.84,57.86,57.75,57.82,327414.0,47.0933,47.1096,47.02,47.077,327414.0
2018-02-13 14:35:00,57.82,57.86,57.8,57.83,211904.0,47.077,47.1096,47.0607,47.0851,211904.0
2018-02-13 14:40:00,57.84,57.86,57.78,57.85,250388.0,47.0933,47.1096,47.0444,47.1014,250388.0
2018-02-13 14:45:00,57.85,57.85,57.79,57.84,221040.0,47.1014,47.1014,47.0526,47.0933,221040.0
2018-02-13 14:50:00,57.84,57.93,57.81,57.88,182623.0,47.0933,47.1666,47.0689,47.1259,182623.0
2018-02-13 14:55:00,57.87,57.9,57.84,57.88,132758.0,47.1177,47.1421,47.0933,47.1259,132758.0
2018-02-13 15:00:00,57.89,57.92,57.84,57.89,244243.0,47.134,47.1584,47.0933,47.134,244243.0
2018-02-13 15:05:00,57.88,57.93,57.84,57.85,198007.0,47.1259,47.1666,47.0933,47.1014,198007.0
2018-02-13 15:10:00,57.85,57.85,57.75,57.79,271567.0,47.1014,47.1014,47.02,47.0526,271567.0
2018-02-13 15:15:00,57.8,57.95,57.78,57.95,538000.0,47.0607,47.1828,47.0444,47.1828,538000.0
2018-02-13 15:20:00,57.94,58.0,57.93,58.0,456215.0,47.1747,47.2236,47.1666,47.2236,456215.0
2018-02-13 15:25:00,58.0,58.04,57.97,58.0,308174.0,47.2236,47.2561,47.1991,47.2236,308174.0
2018-02-13 15:30:00,58.0,58.09,57.98,58.05,612678.0,47.2236,47.2968,47.2073,47.2643,612678.0
2018-02-13 15:35:00,58.05,58.07,57.98,58.01,334515.0,47.2643,47.2806,47.2073,47.2317,334515.0
2018-02-13 15:40:00,58.0,58.01,57.93,57.95,706751.0,47.2236,47.2317,47.1666,47.1828,706751.0
2018-02-13 15:45:00,57.95,58.04,57.94,58.03,501347.0,47.1828,47.2561,47.1747,47.248,501347.0
2018-02-13 15:50:00,58.03,58.06,58.02,58.05,742100.0,47.248,47.2724,47.2398,47.2643,742100.0
2018-02-13 15:55:00,58.05,58.05,57.98,58.01,1624363.0,47.2643,47.2643,47.2073,47.2317,1624363.0
2018-02-14 09:30:00,57.9,58.33,57.8,58.26,720192.0,47.1421,47.4922,47.0607,47.4352,720192.0
2018-02-14 09:35:00,58.25,58.25,57.86,57.89,480697.0,47.4271,47.4271,47.1096,47.134,480697.0
2018-02-14 09:40:00,57.88,58.16,57.85,58.11,255074.0,47.1259,47.3538,47.1014,47.3131,255074.0
2018-02-14 09:45:00,58.12,58.18,57.99,58.16,260825.0,47.3213,47.3701,47.2154,47.3538,260825.0
2018-02-14 09:50:00,58.16,58.31,58.11,58.24,229188.0,47.3538,47.476,47.3131,47.419,229188.0
2018-02-14 09:55:00,58.24,58.3,58.12,58.12,244563.0,47.419,47.4678,47.3213,47.3213,244563.0
2018-02-14 10:00:00,58.13,58.16,58.0,58.04,211283.0,47.3294,47.3538,47.2236,47.2561,211283.0
2018-02-14 10:05:00,58.04,58.28,58.01,58.27,368690.0,47.2561,47.4515,47.2317,47.4434,368690.0
2018-02-14 10:10:00,58.27,58.47,58.26,58.44,422987.0,47.4434,47.6062,47.4352,47.5818,422987.0
2018-02-14 10:15:00,58.44,58.49,58.4,58.45,238466.0,47.5818,47.6225,47.5492,47.5899,238466.0
2018-02-14 10:20:00,58.46,58.59,58.46,58.51,271847.0,47.5981,47.7039,47.5981,47.6388,271847.0
2018-02-14 10:25:00,58.52,58.56,58.39,58.42,200975.0,47.6469,47.6795,47.5411,47.5655,200975.0
2018-02-14 10:30:00,58.42,58.52,58.36,58.37,174420.0,47.5655,47.6469,47.5167,47.5248,174420.0
2018-02-14 10:35:00,58.37,58.53,58.28,58.52,232755.0,47.5248,47.6551,47.4515,47.6469,232755.0
2018-02-14 10:40:00,58.52,58.61,58.5,58.54,140482.0,47.6469,47.7202,47.6307,47.6632,140482.0
2018-02-14 10:45:00,58.55,58.61,58.48,58.51,152469.0,47.6714,47.7202,47.6144,47.6388,152469.0
2018-02-14 10:50:00,58.5,58.54,58.45,58.48,158050.0,47.6307,47.6632,47.5899,47.6144,158050.0
2018-02-14 10:55:00,58.48,58.51,58.42,58.43,104492.0,47.6144,47.6388,47.5655,47.5737,104492.0
2018-02-14 11:00:00,58.43,58.49,58.39,58.41,165078.0,47.5737,47.6225,47.5411,47.5574,165078.0
2018-02-14 11:05:00,58.41,58.53,58.37,58.43,152649.0,47.5574,47.6551,47.5248,47.5737,152649.0
2018-02-14 11:10:00,58.42,58.57,58.42,58.57,122370.0,47.5655,47.6876,47.5655,47.6876,122370.0
2018-02-14 11:15:00,58.57,58.69,58.54,58.69,163954.0,47.6876,47.7854,47.6632,47.7854,163954.0
2018-02-14 11:20:00,58.69,58.76,58.6,58.72,175092.0,47.7854,47.8423,47.7121,47.8098,175092.0
2018-02-14 11:25:00,58.71,58.78,58.64,58.75,197780.0,47.8016,47.8586,47.7446,47.8342,197780.0
2018-02-14 11:30:00,58.75,58.82,58.73,58.8,199789.0,47.8342,47.8912,47.8179,47.8749,199789.0
2018-02-14 11:35:00,58.8,58.83,58.68,58.83,242478.0,47.8749,47.8993,47.7772,47.8993,242478.0
2018-02-14 11:40:00,58.83,58.86,58.75,58.75,170403.0,47.8993,47.9238,47.8342,47.8342,170403.0
2018-02-14 11:45:00,58.75,58.78,58.64,58.65,202034.0,47.8342,47.8586,47.7446,47.7528,202034.0
2018-02-14 11:50:00,58.65,58.69,58.57,58.69,392335.0,47.7528,47.7854,47.6876,47.7854,392335.0
2018-02-14 11:55:00,58.69,58.7,58.58,58.59,372823.0,47.7854,47.7935,47.6958,47.7039,372823.0
2018-02-14 12:00:00,58.59,58.72,58.57,58.71,217263.0,47.7039,47.8098,47.6876,47.8016,217263.0
2018-02-14 12:05:00,58.72,58.73,58.54,58.56,133664.0,47.8098,47.8179,47.6632,47.6795,133664.0
2018-02-14 12:10:00,58.57,58.57,58.46,58.54,139636.0,47.6876,47.6876,47.5981,47.6632,139636.0
2018-02-14 12:15:00,58.54,58.54,58.44,58.45,107662.0,47.6632,47.6632,47.5818,47.5899,107662.0
2018-02-14 12:20:00,58.44,58.53,58.41,58.52,66191.0,47.5818,47.6551,47.5574,47.6469,66191.0
2018-02-14 12:25:00,58.52,58.66,58.48,58.64,111438.0,47.6469,47.7609,47.6144,47.7446,111438.0
2018-02-14 12:30:00,58.64,58.72,58.6,58.72,89241.0,47.7446,47.8098,47.7121,47.8098,89241.0
2018-02-14 12:35:00,58.71,58.75,58.66,58.68,125658.0,47.8016,47.8342,47.7609,47.7772,125658.0
2018-02-14 12:40:00,58.69,58.7,58.6,58.61,71351.0,47.7854,47.7935,47.7121,47.7202,71351.0
2018-02-14 12:45:00,58.6,58.64,58.57,58.57,53878.0,47.7121,47.7446,47.6876,47.6876,53878.0
2018-02-14 12:50:00,58.56,58.72,58.55,58.71,103541.0,47.6795,47.8098,47.6714,47.8016,103541.0
2018-02-14 12:55:00,58.71,58.74,58.66,58.69,138227.0,47.8016,47.8261,47.7609,47.7854,138227.0
2018-02-14 13:00:00,58.69,58.83,58.66,58.8,130073.0,47.7854,47.8993,47.7609,47.8749,130073.0
2018-02-14 13:05:00,58.8,58.83,58.74,58.74,117832.0,47.8749,47.8993,47.8261,47.8261,117832.0
2018-02-14 13:10:00,58.74,58.83,58.73,58.78,106119.0,47.8261,47.8993,47.8179,47.8586,106119.0
2018-02-14 13:15:00,58.79,58.81,58.7,58.75,138816.0,47.8668,47.8831,47.7935,47.8342,138816.0
2018-02-14 13:20:00,58.75,58.87,58.73,58.83,63770.0,47.8342,47.9319,47.8179,47.8993,63770.0
2018-02-14 13:25:00,58.83,58.88,58.78,58.82,163595.0,47.8993,47.9401,47.8586,47.8912,163595.0
2018-02-14 13:30:00,58.82,58.9,58.79,58.85,142878.0,47.8912,47.9563,47.8668,47.9156,142878.0
2018-02-14 13:35:00,58.85,58.96,58.85,58.91,213260.0,47.9156,48.0052,47.9156,47.9645,213260.0
2018-02-14 13:40:00,58.91,58.97,58.89,58.97,117040.0,47.9645,48.0133,47.9482,48.0133,117040.0
2018-02-14 13:45:00,58.97,58.99,58.89,58.97,177154.0,48.0133,48.0296,47.9482,48.0133,177154.0
2018-02-14 13:50:00,58.95,58.99,58.91,58.98,129335.0,47.997,48.0296,47.9645,48.0215,129335.0
2018-02-14 13:55:00,58.98,59.04,58.95,59.01,383604.0,48.0215,48.0703,47.997,48.0459,383604.0
2018-02-14 14:00:00,59.02,59.12,59.0,59.01,217529.0,48.054,48.1355,48.0378,48.0459,217529.0
2018-02-14 14:05:00,59.01,59.04,59.0,59.03,213244.0,48.0459,48.0703,48.0378,48.0622,213244.0
2018-02-14 14:10:00,59.03,59.08,58.99,59.06,116601.0,48.0622,48.1029,48.0296,48.0866,116601.0
2018-02-14 14:15:00,59.06,59.06,59.0,59.03,200776.0,48.0866,48.0866,48.0378,48.0622,200776.0
2018-02-14 14:20:00,59.03,59.05,58.99,59.0,364299.0,48.0622,48.0785,48.0296,48.0378,364299.0
2018-02-14 14:25:00,59.0,59.04,58.99,59.01,529320.0,48.0378,48.0703,48.0296,48.0459,529320.0
2018-02-14 14:30:00,59.01,59.08,59.0,59.06,237335.0,48.0459,48.1029,48.0378,48.0866,237335.0
2018-02-14 14:35:00,59.05,59.1,59.01,59.09,145229.0,48.0785,48.1192,48.0459,48.111,145229.0
2018-02-14 14:40:00,59.1,59.17,59.09,59.15,104768.0,48.1192,48.1762,48.111,48.1599,104768.0
2018-02-14 14:45:00,59.15,59.19,59.1,59.19,295421.0,48.1599,48.1925,48.1192,48.1925,295421.0
2018-02-14 14:50:00,59.2,59.23,59.17,59.21,139869.0,48.2006,48.225,48.1762,48.2087,139869.0
2018-02-14 14:55:00,59.22,59.25,59.19,59.21,143389.0,48.2169,48.2413,48.1925,48.2087,143389.0
2018-02-14 15:00:00,59.21,59.3,59.21,59.26,268599.0,48.2087,48.282,48.2087,48.2494,268599.0
2018-02-14 15:05:00,59.25,59.29,59.23,59.26,174180.0,48.2413,48.2739,48.225,48.2494,174180.0
2018-02-14 15:10:00,59.26,59.39,59.24,59.39,160220.0,48.2494,48.3553,48.2332,48.3553,160220.0
2018-02-14 15:15:00,59.39,59.47,59.37,59.45,307780.0,48.3553,48.4204,48.339,48.4041,307780.0
2018-02-14 15:20:00,59.45,59.45,59.36,59.38,455175.0,48.4041,48.4041,48.3309,48.3472,455175.0
2018-02-14 15:25:00,59.37,59.43,59.36,59.37,344156.0,48.339,48.3879,48.3309,48.339,344156.0
2018-02-14 15:30:00,59.37,59.42,59.36,59.4,473679.0,48.339,48.3797,48.3309,48.3634,473679.0
2018-02-14 15:35:00,59.4,59.5,59.39,59.48,452376.0,48.3634,48.4449,48.3553,48.4286,452376.0
2018-02-14 15:40:00,59.48,59.52,59.34,59.35,429293.0,48.4286,48.4611,48.3146,48.3227,429293.0
2018-02-14 15:45:00,59.35,59.51,59.34,59.46,675093.0,48.3227,48.453,48.3146,48.4123,675093.0
2018-02-14 15:50:00,59.47,59.56,59.46,59.55,655816.0,48.4204,48.4937,48.4123,48.4856,655816.0
2018-02-14 15:55:00,59.54,59.6,59.5,59.54,1609147.0,48.4774,48.5263,48.4449,48.4774,1609147.0
2018-02-15 09:30:00,59.82,60.0,59.76,59.87,568167.0,48.7054,48.852,48.6565,48.7461,568167.0
2018-02-15 09:35:00,59.88,60.05,59.84,60.01,431826.0,48.7543,48.8927,48.7217,48.8601,431826.0
2018-02-15 09:40:00,60.01,60.1,59.87,59.88,295207.0,48.8601,48.9334,48.7461,48.7543,295207.0
2018-02-15 09:45:00,59.88,59.89,59.54,59.56,532586.0,48.7543,48.7624,48.4774,48.4937,532586.0
2018-02-15 09:50:00,59.56,59.66,59.53,59.64,328179.0,48.4937,48.5751,48.4693,48.5588,328179.0
2018-02-15 09:55:00,59.64,59.69,59.57,59.69,506454.0,48.5588,48.5996,48.5018,48.5996,506454.0
2018-02-15 10:00:00,59.69,59.91,59.67,59.88,856026.0,48.5996,48.7787,48.5833,48.7543,856026.0
2018-02-15 10:05:00,59.89,59.94,59.84,59.9,254668.0,48.7624,48.8031,48.7217,48.7705,254668.0
2018-02-15 10:10:00,59.91,59.91,59.74,59.77,246925.0,48.7787,48.7787,48.6403,48.6647,246925.0
2018-02-15 10:15:00,59.78,59.78,59.55,59.57,203734.0,48.6728,48.6728,48.4856,48.5018,203734.0
2018-02-15 10:20:00,59.57,59.61,59.54,59.55,314880.0,48.5018,48.5344,48.4774,48.4856,314880.0
2018-02-15 10:25:00,59.56,59.69,59.55,59.62,308569.0,48.4937,48.5996,48.4856,48.5426,308569.0
2018-02-15 10:30:00,59.61,59.67,59.54,59.54,171228.0,48.5344,48.5833,48.4774,48.4774,171228.0
2018-02-15 10:35:00,59.53,59.59,59.47,59.54,761725.0,48.4693,48.5181,48.4204,48.4774,761725.0
2018-02-15 10:40:00,59.53,59.57,59.27,59.27,394255.0,48.4693,48.5018,48.2576,48.2576,394255.0
2018-02-15 10:45:00,59.28,59.3,59.15,59.17,407423.0,48.2657,48.282,48.1599,48.1762,407423.0
2018-02-15 10:50:00,59.18,59.32,59.16,59.23,836461.0,48.1843,48.2983,48.168,48.225,836461.0
2018-02-15 10:55:00,59.22,59.32,59.2,59.25,453790.0,48.2169,48.2983,48.2006,48.2413,453790.0
2018-02-15 11:00:00,59.23,59.33,59.21,59.27,325936.0,48.225,48.3064,48.2087,48.2576,325936.0
2018-02-15 11:05:00,59.26,59.43,59.26,59.41,157363.0,48.2494,48.3879,48.2494,48.3716,157363.0
2018-02-15 11:10:00,59.42,59.56,59.35,59.55,115062.0,48.3797,48.4937,48.3227,48.4856,115062.0
2018-02-15 11:15:00,59.54,59.56,59.44,59.5,246514.0,48.4774,48.4937,48.396,48.4449,246514.0
2018-02-15 11:20:00,59.51,59.63,59.5,59.54,191899.0,48.453,48.5507,48.4449,48.4774,191899.0
2018-02-15 11:25:00,59.54,59.63,59.5,59.59,169407.0,48.4774,48.5507,48.4449,48.5181,169407.0
2018-02-15 11:30:00,59.6,59.6,59.5,59.53,280827.0,48.5263,48.5263,48.4449,48.4693,280827.0
2018-02-15 11:35:00,59.53,59.57,59.47,59.5,173404.0,48.4693,48.5018,48.4204,48.4449,173404.0
2018-02-15 11:40:00,59.51,59.58,59.5,59.55,95442.0,48.453,48.51,48.4449,48.4856,95442.0
2018-02-15 11:45:00,59.55,59.57,59.47,59.55,92264.0,48.4856,48.5018,48.4204,48.4856,92264.0
2018-02-15 11:50:00,59.55,59.61,59.51,59.54,112884.0,48.4856,48.5344,48.453,48.4774,112884.0
2018-02-15 11:55:00,59.55,59.57,59.5,59.56,152986.0,48.4856,48.5018,48.4449,48.4937,152986.0
2018-02-15 12:00:00,59.56,59.62,59.54,59.56,280715.0,48.4937,48.5426,48.4774,48.4937,280715.0
2018-02-15 12:05:00,59.56,59.6,59.47,59.59,165002.0,48.4937,48.5263,48.4204,48.5181,165002.0
2018-02-15 12:10:00,59.6,59.62,59.51,59.53,153048.0,48.5263,48.5426,48.453,48.4693,153048.0
2018-02-15 12:15:00,59.54,59.67,59.53,59.67,152930.0,48.4774,48.5833,48.4693,48.5833,152930.0
2018-02-15 12:20:00,59.67,59.68,59.59,59.64,124588.0,48.5833,48.5914,48.5181,48.5588,124588.0
2018-02-15 12:25:00,59.63,59.69,59.6,59.66,78393.0,48.5507,48.5996,48.5263,48.5751,78393.0
2018-02-15 12:30:00,59.66,59.75,59.66,59.75,109228.0,48.5751,48.6484,48.5751,48.6484,109228.0
2018-02-15 12:35:00,59.75,59.77,59.68,59.71,115675.0,48.6484,48.6647,48.5914,48.6158,115675.0
2018-02-15 12:40:00,59.72,59.72,59.65,59.66,92257.0,48.624,48.624,48.567,48.5751,92257.0
2018-02-15 12:45:00,59.66,59.69,59.65,59.68,97072.0,48.5751,48.5996,48.567,48.5914,97072.0
2018-02-15 12:50:00,59.69,59.71,59.67,59.68,103382.0,48.5996,48.6158,48.5833,48.5914,103382.0
2018-02-15 12:55:00,59.68,59.68,59.59,59.66,141932.0,48.5914,48.5914,48.5181,48.5751,141932.0
2018-02-15 13:00:00,59.67,59.73,59.66,59.72,157113.0,48.5833,48.6321,48.5751,48.624,157113.0
2018-02-15 13:05:00,59.73,59.78,59.72,59.76,64653.0,48.6321,48.6728,48.624,48.6565,64653.0
2018-02-15 13:10:00,59.76,59.81,59.75,59.78,108666.0,48.6565,48.6973,48.6484,48.6728,108666.0
2018-02-15 13:15:00,59.78,59.79,59.7,59.72,122871.0,48.6728,48.681,48.6077,48.624,122871.0
2018-02-15 13:20:00,59.71,59.72,59.64,59.65,115520.0,48.6158,48.624,48.5588,48.567,115520.0
2018-02-15 13:25:00,59.65,59.67,59.55,59.58,110030.0,48.567,48.5833,48.4856,48.51,110030.0
2018-02-15 13:30:00,59.58,59.59,59.45,59.46,80546.0,48.51,48.5181,48.4041,48.4123,80546.0
2018-02-15 13:35:00,59.45,59.49,59.44,59.48,119990.0,48.4041,48.4367,48.396,48.4286,119990.0
2018-02-15 13:40:00,59.47,59.6,59.46,59.59,120078.0,48.4204,48.5263,48.4123,48.5181,120078.0
2018-02-15 13:45:00,59.59,59.69,59.57,59.64,178474.0,48.5181,48.5996,48.5018,48.5588,178474.0
2018-02-15 13:50:00,59.63,59.64,59.58,59.59,114851.0,48.5507,48.5588,48.51,48.5181,114851.0
2018-02-15 13:55:00,59.59,59.63,59.55,59.59,147298.0,48.5181,48.5507,48.4856,48.5181,147298.0
2018-02-15 14:00:00,59.6,59.65,59.59,59.65,127827.0,48.5263,48.567,48.5181,48.567,127827.0
2018-02-15 14:05:00,59.64,59.67,59.62,59.62,116378.0,48.5588,48.5833,48.5426,48.5426,116378.0
2018-02-15 14:10:00,59.62,59.64,59.59,59.63,137994.0,48.5426,48.5588,48.5181,48.5507,137994.0
2018-02-15 14:15:00,59.64,59.73,59.64,59.73,180280.0,48.5588,48.6321,48.5588,48.6321,180280.0
2018-02-15 14:20:00,59.73,59.75,59.71,59.74,115404.0,48.6321,48.6484,48.6158,48.6403,115404.0
2018-02-15 14:25:00,59.73,59.79,59.71,59.77,72434.0,48.6321,48.681,48.6158,48.6647,72434.0
2018-02-15 14:30:00,59.77,59.77,59.72,59.74,120364.0,48.6647,48.6647,48.624,48.6403,120364.0
2018-02-15 14:35:00,59.73,59.75,59.69,59.7,119278.0,48.6321,48.6484,48.5996,48.6077,119278.0
2018-02-15 14:40:00,59.7,59.74,59.69,59.72,82057.0,48.6077,48.6403,48.5996,48.624,82057.0
2018-02-15 14:45:00,59.72,59.77,59.69,59.76,88275.0,48.624,48.6647,48.5996,48.6565,88275.0
2018-02-15 14:50:00,59.77,59.79,59.74,59.75,147077.0,48.6647,48.681,48.6403,48.6484,147077.0
2018-02-15 14:55:00,59.75,59.76,59.73,59.75,117307.0,48.6484,48.6565,48.6321,48.6484,117307.0
2018-02-15 15:00:00,59.75,59.84,59.74,59.83,205449.0,48.6484,48.7217,48.6403,48.7135,205449.0
2018-02-15 15:05:00,59.83,59.87,59.8,59.81,223376.0,48.7135,48.7461,48.6891,48.6973,223376.0
2018-02-15 15:10:00,59.8,59.82,59.73,59.77,194922.0,48.6891,48.7054,48.6321,48.6647,194922.0
2018-02-15 15:15:00,59.76,59.81,59.76,59.79,151090.0,48.6565,48.6973,48.6565,48.681,151090.0
2018-02-15 15:20:00,59.78,59.82,59.78,59.8,151229.0,48.6728,48.7054,48.6728,48.6891,151229.0
2018-02-15 15:25:00,59.8,59.83,59.77,59.77,360660.0,48.6891,48.7135,48.6647,48.6647,360660.0
2018-02-15 15:30:00,59.77,59.86,59.76,59.78,565946.0,48.6647,48.738,48.6565,48.6728,565946.0
2018-02-15 15:35:00,59.78,59.83,59.74,59.83,298750.0,48.6728,48.7135,48.6403,48.7135,298750.0
2018-02-15 15:40:00,59.83,59.91,59.83,59.9,666123.0,48.7135,48.7787,48.7135,48.7705,666123.0
2018-02-15 15:45:00,59.9,59.99,59.89,59.91,609981.0,48.7705,48.8438,48.7624,48.7787,609981.0
2018-02-15 15:50:00,59.92,59.96,59.9,59.91,495055.0,48.7868,48.8194,48.7705,48.7787,495055.0
2018-02-15 15:55:00,59.9,60.03,59.9,60.03,1236064.0,48.7705,48.8764,48.7705,48.8764,1236064.0
2018-02-16 09:30:00,59.67,59.93,59.67,59.91,1217939.0,48.5833,48.795,48.5833,48.7787,1217939.0
2018-02-16 09:35:00,59.93,60.03,59.87,59.98,233630.0,48.795,48.8764,48.7461,48.8357,233630.0
2018-02-16 09:40:00,59.98,59.98,59.74,59.84,378737.0,48.8357,48.8357,48.6403,48.7217,378737.0
2018-02-16 09:45:00,59.84,59.98,59.78,59.97,217764.0,48.7217,48.8357,48.6728,48.8275,217764.0
2018-02-16 09:50:00,59.97,60.0,59.9,59.94,307681.0,48.8275,48.852,48.7705,48.8031,307681.0
2018-02-16 09:55:00,59.93,59.96,59.87,59.91,154214.0,48.795,48.8194,48.7461,48.7787,154214.0
2018-02-16 10:00:00,59.91,59.92,59.83,59.88,151254.0,48.7787,48.7868,48.7135,48.7543,151254.0
2018-02-16 10:05:00,59.87,59.94,59.81,59.91,134621.0,48.7461,48.8031,48.6973,48.7787,134621.0
2018-02-16 10:10:00,59.9,59.93,59.81,59.88,199371.0,48.7705,48.795,48.6973,48.7543,199371.0
2018-02-16 10:15:00,59.89,60.03,59.89,59.97,140537.0,48.7624,48.8764,48.7624,48.8275,140537.0
2018-02-16 10:20:00,59.97,60.07,59.97,60.03,134318.0,48.8275,48.9089,48.8275,48.8764,134318.0
2018-02-16 10:25:00,60.03,60.08,59.98,60.03,226978.0,48.8764,48.9171,48.8357,48.8764,226978.0
2018-02-16 10:30:00,60.03,60.06,60.0,60.02,146891.0,48.8764,48.9008,48.852,48.8682,146891.0
2018-02-16 10:35:00,60.02,60.07,60.01,60.01,141974.0,48.8682,48.9089,48.8601,48.8601,141974.0
2018-02-16 10:40:00,60.02,60.05,59.98,59.98,174162.0,48.8682,48.8927,48.8357,48.8357,174162.0
2018-02-16 10:45:00,59.98,60.03,59.94,60.02,172078.0,48.8357,48.8764,48.8031,48.8682,172078.0
2018-02-16 10:50:00,60.03,60.03,59.98,60.02,97576.0,48.8764,48.8764,48.8357,48.8682,97576.0
2018-02-16 10:55:00,60.02,60.03,59.89,59.93,167934.0,48.8682,48.8764,48.7624,48.795,167934.0
2018-02-16 11:00:00,59.93,60.06,59.93,60.01,201833.0,48.795,48.9008,48.795,48.8601,201833.0
2018-02-16 11:05:00,60.01,60.04,59.98,60.01,142593.0,48.8601,48.8845,48.8357,48.8601,142593.0
2018-02-16 11:10:00,60.01,60.07,60.0,60.04,140615.0,48.8601,48.9089,48.852,48.8845,140615.0
2018-02-16 11:15:00,60.04,60.09,60.0,60.09,145806.0,48.8845,48.9252,48.852,48.9252,145806.0
2018-02-16 11:20:00,60.09,60.13,60.07,60.12,160537.0,48.9252,48.9578,48.9089,48.9497,160537.0
2018-02-16 11:25:00,60.12,60.15,60.09,60.13,237095.0,48.9497,48.9741,48.9252,48.9578,237095.0
2018-02-16 11:30:00,60.13,60.13,60.01,60.02,257678.0,48.9578,48.9578,48.8601,48.8682,257678.0
2018-02-16 11:35:00,60.01,60.07,59.98,60.06,148669.0,48.8601,48.9089,48.8357,48.9008,148669.0
2018-02-16 11:40:00,60.06,60.12,60.05,60.12,192926.0,48.9008,48.9497,48.8927,48.9497,192926.0
2018-02-16 11:45:00,60.12,60.13,60.07,60.12,113835.0,48.9497,48.9578,48.9089,48.9497,113835.0
2018-02-16 11:50:00,60.11,60.16,60.1,60.16,136840.0,48.9415,48.9822,48.9334,48.9822,136840.0
2018-02-16 11:55:00,60.16,60.24,60.15,60.19,119242.0,48.9822,49.0474,48.9741,49.0067,119242.0
2018-02-16 12:00:00,60.2,60.24,60.17,60.2,84884.0,49.0148,49.0474,48.9904,49.0148,84884.0
2018-02-16 12:05:00,60.19,60.22,60.18,60.19,122520.0,49.0067,49.0311,48.9985,49.0067,122520.0
2018-02-16 12:10:00,60.19,60.25,60.19,60.24,124776.0,49.0067,49.0555,49.0067,49.0474,124776.0
2018-02-16 12:15:00,60.24,60.25,60.19,60.22,90417.0,49.0474,49.0555,49.0067,49.0311,90417.0
2018-02-16 12:20:00,60.22,60.24,60.19,60.23,102608.0,49.0311,49.0474,49.0067,49.0392,102608.0
2018-02-16 12:25:00,60.23,60.26,60.21,60.25,92646.0,49.0392,49.0636,49.0229,49.0555,92646.0
2018-02-16 12:30:00,60.26,60.37,60.23,60.36,223972.0,49.0636,49.1532,49.0392,49.1451,223972.0
2018-02-16 12:35:00,60.36,60.43,60.35,60.42,178630.0,49.1451,49.2021,49.1369,49.1939,178630.0
2018-02-16 12:40:00,60.41,60.42,60.31,60.32,138939.0,49.1858,49.1939,49.1044,49.1125,138939.0
2018-02-16 12:45:00,60.32,60.35,60.25,60.28,86265.0,49.1125,49.1369,49.0555,49.0799,86265.0
2018-02-16 12:50:00,60.27,60.29,60.17,60.28,234059.0,49.0718,49.0881,48.9904,49.0799,234059.0
2018-02-16 12:55:00,60.28,60.33,60.24,60.29,136287.0,49.0799,49.1206,49.0474,49.0881,136287.0
2018-02-16 13:00:00,60.3,60.37,60.26,60.27,99311.0,49.0962,49.1532,49.0636,49.0718,99311.0
2018-02-16 13:05:00,60.27,60.3,60.19,60.28,138679.0,49.0718,49.0962,49.0067,49.0799,138679.0
2018-02-16 13:10:00,60.29,60.3,60.19,60.24,130144.0,49.0881,49.0962,49.0067,49.0474,130144.0
2018-02-16 13:15:00,60.25,60.29,60.15,60.15,163621.0,49.0555,49.0881,48.9741,48.9741,163621.0
2018-02-16 13:20:00,60.16,60.2,60.12,60.16,160070.0,48.9822,49.0148,48.9497,48.9822,160070.0
2018-02-16 13:25:00,60.17,60.21,60.1,60.12,128560.0,48.9904,49.0229,48.9334,48.9497,128560.0
2018-02-16 13:30:00,60.13,60.16,59.99,60.15,164894.0,48.9578,48.9822,48.8438,48.9741,164894.0
2018-02-16 13:35:00,60.16,60.26,60.15,60.2,148796.0,48.9822,49.0636,48.9741,49.0148,148796.0
2018-02-16 13:40:00,60.2,60.33,60.2,60.29,125791.0,49.0148,49.1206,49.0148,49.0881,125791.0
2018-02-16 13:45:00,60.28,60.31,60.22,60.25,100238.0,49.0799,49.1044,49.0311,49.0555,100238.0
2018-02-16 13:50:00,60.24,60.3,60.21,60.23,132378.0,49.0474,49.0962,49.0229,49.0392,132378.0
2018-02-16 13:55:00,60.23,60.34,60.2,60.3,167674.0,49.0392,49.1288,49.0148,49.0962,167674.0
2018-02-16 14:00:00,60.3,60.37,60.26,60.28,113674.0,49.0962,49.1532,49.0636,49.0799,113674.0
2018-02-16 14:05:00,60.28,60.32,60.21,60.21,146424.0,49.0799,49.1125,49.0229,49.0229,146424.0
2018-02-16 14:10:00,60.2,60.26,60.11,60.12,153004.0,49.0148,49.0636,48.9415,48.9497,153004.0
2018-02-16 14:15:00,60.12,60.15,60.01,60.09,225114.0,48.9497,48.9741,48.8601,48.9252,225114.0
2018-02-16 14:20:00,60.09,60.09,59.93,60.0,224233.0,48.9252,48.9252,48.795,48.852,224233.0
2018-02-16 14:25:00,60.01,60.08,59.99,60.08,147676.0,48.8601,48.9171,48.8438,48.9171,147676.0
2018-02-16 14:30:00,60.07,60.12,60.03,60.11,137788.0,48.9089,48.9497,48.8764,48.9415,137788.0
2018-02-16 14:35:00,60.11,60.16,60.07,60.13,129445.0,48.9415,48.9822,48.9089,48.9578,129445.0
2018-02-16 14:40:00,60.13,60.17,60.08,60.1,113348.0,48.9578,48.9904,48.9171,48.9334,113348.0
2018-02-16 14:45:00,60.11,60.17,60.04,60.15,109694.0,48.9415,48.9904,48.8845,48.9741,109694.0
2018-02-16 14:50:00,60.14,60.15,60.07,60.09,171477.0,48.9659,48.9741,48.9089,48.9252,171477.0
2018-02-16 14:55:00,60.09,60.22,60.08,60.2,170299.0,48.9252,49.0311,48.9171,49.0148,170299.0
2018-02-16 15:00:00,60.21,60.24,60.14,60.17,185897.0,49.0229,49.0474,48.9659,48.9904,185897.0
2018-02-16 15:05:00,60.17,60.28,60.17,60.27,128376.0,48.9904,49.0799,48.9904,49.0718,128376.0
2018-02-16 15:10:00,60.28,60.32,60.23,60.24,129049.0,49.0799,49.1125,49.0392,49.0474,129049.0
2018-02-16 15:15:00,60.25,60.26,60.18,60.23,160010.0,49.0555,49.0636,48.9985,49.0392,160010.0
2018-02-16 15:20:00,60.23,60.24,60.1,60.13,212438.0,49.0392,49.0474,48.9334,48.9578,212438.0
2018-02-16 15:25:00,60.13,60.23,60.12,60.16,192389.0,48.9578,49.0392,48.9497,48.9822,192389.0
2018-02-16 15:30:00,60.15,60.18,60.08,60.13,236442.0,48.9741,48.9985,48.9171,48.9578,236442.0
2018-02-16 15:35:00,60.13,60.15,60.07,60.14,224466.0,48.9578,48.9741,48.9089,48.9659,224466.0
2018-02-16 15:40:00,60.13,60.14,60.04,60.05,352675.0,48.9578,48.9659,48.8845,48.8927,352675.0
2018-02-16 15:45:00,60.06,60.23,60.06,60.14,492024.0,48.9008,49.0392,48.9008,48.9659,492024.0
2018-02-16 15:50:00,60.13,60.15,60.04,60.09,518962.0,48.9578,48.9741,48.8845,48.9252,518962.0
2018-02-16 15:55:00,60.09,60.16,59.95,59.97,967521.0,48.9252,48.9822,48.8112,48.8275,967521.0
2018-02-20 09:30:00,59.86,60.5,59.8,60.5,947998.0,48.738,49.2591,48.6891,49.2591,947998.0
2018-02-20 09:35:00,60.49,60.72,60.49,60.55,376856.0,49.2509,49.4382,49.2509,49.2998,376856.0
2018-02-20 09:40:00,60.55,60.86,60.55,60.83,358722.0,49.2998,49.5522,49.2998,49.5277,358722.0
2018-02-20 09:45:00,60.83,61.23,60.83,61.21,567699.0,49.5277,49.8534,49.5277,49.8371,567699.0
2018-02-20 09:50:00,61.23,61.27,61.14,61.21,265110.0,49.8534,49.886,49.7801,49.8371,265110.0
2018-02-20 09:55:00,61.22,61.26,60.98,60.99,390621.0,49.8453,49.8778,49.6499,49.658,390621.0
2018-02-20 10:00:00,60.99,61.01,60.64,60.69,400036.0,49.658,49.6743,49.373,49.4138,400036.0
2018-02-20 10:05:00,60.69,60.79,60.62,60.72,222487.0,49.4138,49.4952,49.3568,49.4382,222487.0
2018-02-20 10:10:00,60.71,60.74,60.5,60.51,183752.0,49.43,49.4545,49.2591,49.2672,183752.0
2018-02-20 10:15:00,60.51,60.65,60.44,60.59,264482.0,49.2672,49.3812,49.2102,49.3323,264482.0
2018-02-20 10:20:00,60.59,60.63,60.43,60.45,158110.0,49.3323,49.3649,49.2021,49.2183,158110.0
2018-02-20 10:25:00,60.45,60.55,60.37,60.42,233307.0,49.2183,49.2998,49.1532,49.1939,233307.0
2018-02-20 10:30:00,60.4,60.43,60.24,60.32,423757.0,49.1776,49.2021,49.0474,49.1125,423757.0
2018-02-20 10:35:00,60.32,60.32,60.18,60.19,246591.0,49.1125,49.1125,48.9985,49.0067,246591.0
2018-02-20 10:40:00,60.19,60.4,60.18,60.39,238129.0,49.0067,49.1776,48.9985,49.1695,238129.0
2018-02-20 10:45:00,60.39,60.45,60.35,60.39,187607.0,49.1695,49.2183,49.1369,49.1695,187607.0
2018-02-20 10:50:00,60.39,60.41,60.26,60.32,134239.0,49.1695,49.1858,49.0636,49.1125,134239.0
2018-02-20 10:55:00,60.32,60.36,60.28,60.32,167520.0,49.1125,49.1451,49.0799,49.1125,167520.0
2018-02-20 11:00:00,60.32,60.35,60.23,60.25,243349.0,49.1125,49.1369,49.0392,49.0555,243349.0
2018-02-20 11:05:00,60.24,60.28,60.19,60.27,173053.0,49.0474,49.0799,49.0067,49.0718,173053.0
2018-02-20 11:10:00,60.27,60.36,60.26,60.31,178495.0,49.0718,49.1451,49.0636,49.1044,178495.0
2018-02-20 11:15:00,60.31,60.31,60.2,60.27,168284.0,49.1044,49.1044,49.0148,49.0718,168284.0
2018-02-20 11:20:00,60.28,60.46,60.26,60.45,170097.0,49.0799,49.2265,49.0636,49.2183,170097.0
2018-02-20 11:25:00,60.44,60.53,60.41,60.51,122414.0,49.2102,49.2835,49.1858,49.2672,122414.0
2018-02-20 11:30:00,60.51,60.55,60.49,60.5,99092.0,49.2672,49.2998,49.2509,49.2591,99092.0
2018-02-20 11:35:00,60.51,60.53,60.41,60.44,110498.0,49.2672,49.2835,49.1858,49.2102,110498.0
2018-02-20 11:40:00,60.43,60.53,60.43,60.5,122209.0,49.2021,49.2835,49.2021,49.2591,122209.0
2018-02-20 11:45:00,60.5,60.52,60.45,60.49,270302.0,49.2591,49.2753,49.2183,49.2509,270302.0
2018-02-20 11:50:00,60.49,60.53,60.48,60.53,84986.0,49.2509,49.2835,49.2428,49.2835,84986.0
2018-02-20 11:55:00,60.52,60.65,60.52,60.64,116186.0,49.2753,49.3812,49.2753,49.373,116186.0
2018-02-20 12:00:00,60.63,60.71,60.63,60.67,106216.0,49.3649,49.43,49.3649,49.3975,106216.0
2018-02-20 12:05:00,60.67,60.7,60.64,60.65,83030.0,49.3975,49.4219,49.373,49.3812,83030.0
2018-02-20 12:10:00,60.65,60.68,60.61,60.63,71707.0,49.3812,49.4056,49.3486,49.3649,71707.0
2018-02-20 12:15:00,60.63,60.66,60.6,60.62,73765.0,49.3649,49.3893,49.3405,49.3568,73765.0
2018-02-20 12:20:00,60.62,60.68,60.6,60.67,116505.0,49.3568,49.4056,49.3405,49.3975,116505.0
2018-02-20 12:25:00,60.67,60.67,60.6,60.6,199539.0,49.3975,49.3975,49.3405,49.3405,199539.0
2018-02-20 12:30:00,60.61,60.64,60.55,60.61,196402.0,49.3486,49.373,49.2998,49.3486,196402.0
2018-02-20 12:35:00,60.61,60.63,60.59,60.62,85734.0,49.3486,49.3649,49.3323,49.3568,85734.0
2018-02-20 12:40:00,60.61,60.63,60.43,60.45,299096.0,49.3486,49.3649,49.2021,49.2183,299096.0
2018-02-20 12:45:00,60.44,60.47,60.36,60.46,152011.0,49.2102,49.2346,49.1451,49.2265,152011.0
2018-02-20 12:50:00,60.46,60.46,60.35,60.38,89775.0,49.2265,49.2265,49.1369,49.1614,89775.0
2018-02-20 12:55:00,60.38,60.42,60.36,60.37,92079.0,49.1614,49.1939,49.1451,49.1532,92079.0
2018-02-20 13:00:00,60.36,60.39,60.3,60.33,96917.0,49.1451,49.1695,49.0962,49.1206,96917.0
2018-02-20 13:05:00,60.32,60.33,60.16,60.17,117836.0,49.1125,49.1206,48.9822,48.9904,117836.0
2018-02-20 13:10:00,60.16,60.21,60.11,60.15,158409.0,48.9822,49.0229,48.9415,48.9741,158409.0
2018-02-20 13:15:00,60.15,60.23,60.12,60.19,77267.0,48.9741,49.0392,48.9497,49.0067,77267.0
2018-02-20 13:20:00,60.19,60.25,60.18,60.25,88087.0,49.0067,49.0555,48.9985,49.0555,88087.0
2018-02-20 13:25:00,60.24,60.24,60.13,60.17,128776.0,49.0474,49.0474,48.9578,48.9904,128776.0
2018-02-20 13:30:00,60.17,60.21,60.12,60.18,106199.0,48.9904,49.0229,48.9497,48.9985,106199.0
2018-02-20 13:35:00,60.18,60.2,60.05,60.07,92204.0,48.9985,49.0148,48.8927,48.9089,92204.0
2018-02-20 13:40:00,60.06,60.1,59.93,59.95,143250.0,48.9008,48.9334,48.795,48.8112,143250.0
2018-02-20 13:45:00,59.95,60.03,59.95,60.03,92789.0,48.8112,48.8764,48.8112,48.8764,92789.0
2018-02-20 13:50:00,60.04,60.04,59.99,60.01,88097.0,48.8845,48.8845,48.8438,48.8601,88097.0
2018-02-20 13:55:00,60.01,60.02,59.93,60.01,148259.0,48.8601,48.8682,48.795,48.8601,148259.0
2018-02-20 14:00:00,60.01,60.03,59.96,59.99,106137.0,48.8601,48.8764,48.8194,48.8438,106137.0
2018-02-20 14:05:00,59.98,59.99,59.87,59.88,125328.0,48.8357,48.8438,48.7461,48.7543,125328.0
2018-02-20 14:10:00,59.88,59.91,59.81,59.82,127571.0,48.7543,48.7787,48.6973,48.7054,127571.0
2018-02-20 14:15:00,59.81,59.85,59.78,59.83,132217.0,48.6973,48.7298,48.6728,48.7135,132217.0
2018-02-20 14:20:00,59.83,59.88,59.8,59.83,105566.0,48.7135,48.7543,48.6891,48.7135,105566.0
2018-02-20 14:25:00,59.82,59.92,59.82,59.91,165159.0,48.7054,48.7868,48.7054,48.7787,165159.0
2018-02-20 14:30:00,59.91,60.05,59.9,60.05,249009.0,48.7787,48.8927,48.7705,48.8927,249009.0
2018-02-20 14:35:00,60.05,60.1,60.0,60.1,127960.0,48.8927,48.9334,48.852,48.9334,127960.0
2018-02-20 14:40:00,60.1,60.14,60.07,60.14,147359.0,48.9334,48.9659,48.9089,48.9659,147359.0
2018-02-20 14:45:00,60.13,60.18,60.08,60.11,260187.0,48.9578,48.9985,48.9171,48.9415,260187.0
2018-02-20 14:50:00,60.11,60.14,60.02,60.02,102827.0,48.9415,48.9659,48.8682,48.8682,102827.0
2018-02-20 14:55:00,60.03,60.08,60.02,60.07,118283.0,48.8764,48.9171,48.8682,48.9089,118283.0
2018-02-20 15:00:00,60.07,60.27,60.06,60.26,163323.0,48.9089,49.0718,48.9008,49.0636,163323.0
2018-02-20 15:05:00,60.25,60.3,60.07,60.07,194924.0,49.0555,49.0962,48.9089,48.9089,194924.0
2018-02-20 15:10:00,60.08,60.14,59.99,60.03,270586.0,48.9171,48.9659,48.8438,48.8764,270586.0
2018-02-20 15:15:00,60.04,60.14,60.03,60.08,195896.0,48.8845,48.9659,48.8764,48.9171,195896.0
2018-02-20 15:20:00,60.07,60.07,59.9,60.04,243550.0,48.9089,48.9089,48.7705,48.8845,243550.0
2018-02-20 15:25:00,60.04,60.1,60.0,60.06,243215.0,48.8845,48.9334,48.852,48.9008,243215.0
2018-02-20 15:30:00,60.05,60.13,59.98,60.04,268641.0,48.8927,48.9578,48.8357,48.8845,268641.0
2018-02-20 15:35:00,60.04,60.07,59.96,59.98,231068.0,48.8845,48.9089,48.8194,48.8357,231068.0
2018-02-20 15:40:00,59.98,60.04,59.94,59.96,254171.0,48.8357,48.8845,48.8031,48.8194,254171.0
2018-02-20 15:45:00,59.95,60.09,59.91,60.05,324537.0,48.8112,48.9252,48.7787,48.8927,324537.0
2018-02-20 15:50:00,60.06,60.12,59.99,60.06,309319.0,48.9008,48.9497,48.8438,48.9008,309319.0
2018-02-20 15:55:00,60.05,60.09,59.94,59.95,691970.0,48.8927,48.9252,48.8031,48.8112,691970.0
2018-02-21 09:30:00,59.86,60.11,59.75,60.05,377022.0,48.738,48.9415,48.6484,48.8927,377022.0
2018-02-21 09:35:00,60.05,60.08,59.92,60.03,214534.0,48.8927,48.9171,48.7868,48.8764,214534.0
2018-02-21 09:40:00,60.03,60.03,59.91,60.0,210459.0,48.8764,48.8764,48.7787,48.852,210459.0
2018-02-21 09:45:00,59.99,60.07,59.83,59.84,263795.0,48.8438,48.9089,48.7135,48.7217,263795.0
2018-02-21 09:50:00,59.84,59.88,59.77,59.8,223963.0,48.7217,48.7543,48.6647,48.6891,223963.0
2018-02-21 09:55:00,59.8,59.82,59.75,59.81,158892.0,48.6891,48.7054,48.6484,48.6973,158892.0
2018-02-21 10:00:00,59.82,59.82,59.73,59.79,281901.0,48.7054,48.7054,48.6321,48.681,281901.0
2018-02-21 10:05:00,59.79,59.82,59.74,59.79,141015.0,48.681,48.7054,48.6403,48.681,141015.0
2018-02-21 10:10:00,59.8,59.9,59.78,59.83,193741.0,48.6891,48.7705,48.6728,48.7135,193741.0
2018-02-21 10:15:00,59.83,60.01,59.83,59.96,253451.0,48.7135,48.8601,48.7135,48.8194,253451.0
2018-02-21 10:20:00,59.95,60.02,59.94,59.95,261640.0,48.8112,48.8682,48.8031,48.8112,261640.0
2018-02-21 10:25:00,59.95,59.98,59.89,59.92,155563.0,48.8112,48.8357,48.7624,48.7868,155563.0
2018-02-21 10:30:00,59.92,60.04,59.92,60.04,106933.0,48.7868,48.8845,48.7868,48.8845,106933.0
2018-02-21 10:35:00,60.03,60.04,59.94,60.04,156524.0,48.8764,48.8845,48.8031,48.8845,156524.0
2018-02-21 10:40:00,60.04,60.09,59.99,60.08,122744.0,48.8845,48.9252,48.8438,48.9171,122744.0
2018-02-21 10:45:00,60.08,60.12,60.06,60.08,157757.0,48.9171,48.9497,48.9008,48.9171,157757.0
2018-02-21 10:50:00,60.09,60.13,60.04,60.11,114595.0,48.9252,48.9578,48.8845,48.9415,114595.0
2018-02-21 10:55:00,60.09,60.19,60.09,60.19,84046.0,48.9252,49.0067,48.9252,49.0067,84046.0
2018-02-21 11:00:00,60.18,60.21,60.14,60.14,77959.0,48.9985,49.0229,48.9659,48.9659,77959.0
2018-02-21 11:05:00,60.14,60.19,60.12,60.14,120663.0,48.9659,49.0067,48.9497,48.9659,120663.0
2018-02-21 11:10:00,60.13,60.15,60.07,60.1,400372.0,48.9578,48.9741,48.9089,48.9334,400372.0
2018-02-21 11:15:00,60.11,60.11,60.0,60.07,193737.0,48.9415,48.9415,48.852,48.9089,193737.0
2018-02-21 11:20:00,60.07,60.12,60.03,60.11,131891.0,48.9089,48.9497,48.8764,48.9415,131891.0
2018-02-21 11:25:00,60.1,60.23,60.1,60.23,115979.0,48.9334,49.0392,48.9334,49.0392,115979.0
2018-02-21 11:30:00,60.22,60.31,60.19,60.26,128862.0,49.0311,49.1044,49.0067,49.0636,128862.0
2018-02-21 11:35:00,60.26,60.33,60.25,60.27,89758.0,49.0636,49.1206,49.0555,49.0718,89758.0
2018-02-21 11:40:00,60.27,60.29,60.17,60.19,97524.0,49.0718,49.0881,48.9904,49.0067,97524.0
2018-02-21 11:45:00,60.19,60.22,60.18,60.22,98922.0,49.0067,49.0311,48.9985,49.0311,98922.0
2018-02-21 11:50:00,60.22,60.3,60.2,60.28,113061.0,49.0311,49.0962,49.0148,49.0799,113061.0
2018-02-21 11:55:00,60.28,60.3,60.19,60.2,112503.0,49.0799,49.0962,49.0067,49.0148,112503.0
2018-02-21 12:00:00,60.2,60.23,60.13,60.16,159695.0,49.0148,49.0392,48.9578,48.9822,159695.0
2018-02-21 12:05:00,60.16,60.18,60.07,60.09,111683.0,48.9822,48.9985,48.9089,48.9252,111683.0
2018-02-21 12:10:00,60.09,60.16,60.06,60.14,94821.0,48.9252,48.9822,48.9008,48.9659,94821.0
2018-02-21 12:15:00,60.13,60.19,60.1,60.18,92331.0,48.9578,49.0067,48.9334,48.9985,92331.0
2018-02-21 12:20:00,60.18,60.18,60.09,60.12,87110.0,48.9985,48.9985,48.9252,48.9497,87110.0
2018-02-21 12:25:00,60.12,60.13,60.08,60.13,67827.0,48.9497,48.9578,48.9171,48.9578,67827.0
2018-02-21 12:30:00,60.13,60.19,60.11,60.18,110185.0,48.9578,49.0067,48.9415,48.9985,110185.0
2018-02-21 12:35:00,60.19,60.2,60.15,60.16,81186.0,49.0067,49.0148,48.9741,48.9822,81186.0
2018-02-21 12:40:00,60.16,60.21,60.15,60.17,94150.0,48.9822,49.0229,48.9741,48.9904,94150.0
2018-02-21 12:45:00,60.17,60.27,60.16,60.25,83118.0,48.9904,49.0718,48.9822,49.0555,83118.0
2018-02-21 12:50:00,60.26,60.29,60.24,60.29,55337.0,49.0636,49.0881,49.0474,49.0881,55337.0
2018-02-21 12:55:00,60.29,60.32,60.28,60.3,118822.0,49.0881,49.1125,49.0799,49.0962,118822.0
2018-02-21 13:00:00,60.32,60.32,60.22,60.22,127344.0,49.1125,49.1125,49.0311,49.0311,127344.0
2018-02-21 13:05:00,60.23,60.29,60.22,60.27,109482.0,49.0392,49.0881,49.0311,49.0718,109482.0
2018-02-21 13:10:00,60.27,60.28,60.24,60.25,53423.0,49.0718,49.0799,49.0474,49.0555,53423.0
2018-02-21 13:15:00,60.25,60.27,60.21,60.21,53028.0,49.0555,49.0718,49.0229,49.0229,53028.0
2018-02-21 13:20:00,60.2,60.21,60.17,60.18,32853.0,49.0148,49.0229,48.9904,48.9985,32853.0
2018-02-21 13:25:00,60.17,60.2,60.13,60.2,109104.0,48.9904,49.0148,48.9578,49.0148,109104.0
2018-02-21 13:30:00,60.2,60.23,60.17,60.18,85274.0,49.0148,49.0392,48.9904,48.9985,85274.0
2018-02-21 13:35:00,60.18,60.23,60.15,60.17,82264.0,48.9985,49.0392,48.9741,48.9904,82264.0
2018-02-21 13:40:00,60.17,60.17,60.11,60.15,63846.0,48.9904,48.9904,48.9415,48.9741,63846.0
2018-02-21 13:45:00,60.15,60.21,60.13,60.15,71384.0,48.9741,49.0229,48.9578,48.9741,71384.0
2018-02-21 13:50:00,60.15,60.23,60.15,60.19,66957.0,48.9741,49.0392,48.9741,49.0067,66957.0
2018-02-21 13:55:00,60.19,60.23,60.18,60.2,127321.0,49.0067,49.0392,48.9985,49.0148,127321.0
2018-02-21 14:00:00,60.2,60.49,60.16,60.42,315062.0,49.0148,49.2509,48.9822,49.1939,315062.0
2018-02-21 14:05:00,60.42,60.44,60.24,60.27,375128.0,49.1939,49.2102,49.0474,49.0718,375128.0
2018-02-21 14:10:00,60.28,60.37,60.19,60.22,192519.0,49.0799,49.1532,49.0067,49.0311,192519.0
2018-02-21 14:15:00,60.22,60.33,60.22,60.3,132607.0,49.0311,49.1206,49.0311,49.0962,132607.0
2018-02-21 14:20:00,60.29,60.39,60.25,60.39,168436.0,49.0881,49.1695,49.0555,49.1695,168436.0
2018-02-21 14:25:00,60.38,60.43,60.33,60.34,235506.0,49.1614,49.2021,49.1206,49.1288,235506.0
2018-02-21 14:30:00,60.35,60.41,60.32,60.4,205568.0,49.1369,49.1858,49.1125,49.1776,205568.0
2018-02-21 14:35:00,60.4,60.44,60.31,60.42,150709.0,49.1776,49.2102,49.1044,49.1939,150709.0
2018-02-21 14:40:00,60.42,60.49,60.39,60.39,116775.0,49.1939,49.2509,49.1695,49.1695,116775.0
2018-02-21 14:45:00,60.39,60.47,60.34,60.35,305970.0,49.1695,49.2346,49.1288,49.1369,305970.0
2018-02-21 14:50:00,60.34,60.39,60.21,60.35,273733.0,49.1288,49.1695,49.0229,49.1369,273733.0
2018-02-21 14:55:00,60.35,60.46,60.35,60.42,181552.0,49.1369,49.2265,49.1369,49.1939,181552.0
2018-02-21 15:00:00,60.42,60.44,60.22,60.22,363521.0,49.1939,49.2102,49.0311,49.0311,363521.0
2018-02-21 15:05:00,60.22,60.34,60.22,60.33,370773.0,49.0311,49.1288,49.0311,49.1206,370773.0
2018-02-21 15:10:00,60.32,60.35,60.18,60.3,362037.0,49.1125,49.1369,48.9985,49.0962,362037.0
2018-02-21 15:15:00,60.3,60.38,60.23,60.28,266272.0,49.0962,49.1614,49.0392,49.0799,266272.0
2018-02-21 15:20:00,60.27,60.32,60.17,60.18,357749.0,49.0718,49.1125,48.9904,48.9985,357749.0
2018-02-21 15:25:00,60.17,60.33,60.09,60.31,303716.0,48.9904,49.1206,48.9252,49.1044,303716.0
2018-02-21 15:30:00,60.31,60.43,60.28,60.33,287953.0,49.1044,49.2021,49.0799,49.1206,287953.0
2018-02-21 15:35:00,60.34,60.38,60.19,60.21,267143.0,49.1288,49.1614,49.0067,49.0229,267143.0
2018-02-21 15:40:00,60.2,60.2,59.96,60.03,376594.0,49.0148,49.0148,48.8194,48.8764,376594.0
2018-02-21 15:45:00,60.03,60.21,60.01,60.1,383856.0,48.8764,49.0229,48.8601,48.9334,383856.0
2018-02-21 15:50:00,60.09,60.11,59.91,60.0,380374.0,48.9252,48.9415,48.7787,48.852,380374.0
2018-02-21 15:55:00,60.0,60.0,59.74,59.76,1161604.0,48.852,48.852,48.6403,48.6565,1161604.0
2018-02-22 09:30:00,59.88,60.1,59.85,60.08,390321.0,48.7543,48.9334,48.7298,48.9171,390321.0
2018-02-22 09:35:00,60.06,60.17,59.96,60.13,213990.0,48.9008,48.9904,48.8194,48.9578,213990.0
2018-02-22 09:40:00,60.13,60.16,60.0,60.02,181854.0,48.9578,48.9822,48.852,48.8682,181854.0
2018-02-22 09:45:00,60.03,60.05,59.94,59.94,155492.0,48.8764,48.8927,48.8031,48.8031,155492.0
2018-02-22 09:50:00,59.93,59.95,59.81,59.91,127163.0,48.795,48.8112,48.6973,48.7787,127163.0
2018-02-22 09:55:00,59.9,59.97,59.85,59.92,140391.0,48.7705,48.8275,48.7298,48.7868,140391.0
2018-02-22 10:00:00,59.92,60.0,59.85,59.89,227014.0,48.7868,48.852,48.7298,48.7624,227014.0
2018-02-22 10:05:00,59.89,59.92,59.82,59.88,106291.0,48.7624,48.7868,48.7054,48.7543,106291.0
2018-02-22 10:10:00,59.88,59.93,59.73,59.74,130196.0,48.7543,48.795,48.6321,48.6403,130196.0
2018-02-22 10:15:00,59.73,59.88,59.73,59.81,96297.0,48.6321,48.7543,48.6321,48.6973,96297.0
2018-02-22 10:20:00,59.8,59.9,59.78,59.89,60311.0,48.6891,48.7705,48.6728,48.7624,60311.0
2018-02-22 10:25:00,59.88,59.91,59.83,59.83,68574.0,48.7543,48.7787,48.7135,48.7135,68574.0
2018-02-22 10:30:00,59.83,59.86,59.71,59.71,178611.0,48.7135,48.738,48.6158,48.6158,178611.0
2018-02-22 10:35:00,59.71,59.85,59.69,59.83,156593.0,48.6158,48.7298,48.5996,48.7135,156593.0
2018-02-22 10:40:00,59.82,59.88,59.8,59.8,87782.0,48.7054,48.7543,48.6891,48.6891,87782.0
2018-02-22 10:45:00,59.8,59.88,59.77,59.84,155065.0,48.6891,48.7543,48.6647,48.7217,155065.0
2018-02-22 10:50:00,59.84,59.9,59.74,59.77,175686.0,48.7217,48.7705,48.6403,48.6647,175686.0
2018-02-22 10:55:00,59.78,59.82,59.71,59.72,167283.0,48.6728,48.7054,48.6158,48.624,167283.0
2018-02-22 11:00:00,59.71,59.86,59.7,59.79,76609.0,48.6158,48.738,48.6077,48.681,76609.0
2018-02-22 11:05:00,59.8,59.91,59.79,59.9,109648.0,48.6891,48.7787,48.681,48.7705,109648.0
2018-02-22 11:10:00,59.91,60.0,59.9,59.98,149352.0,48.7787,48.852,48.7705,48.8357,149352.0
2018-02-22 11:15:00,59.99,60.02,59.91,59.94,83994.0,48.8438,48.8682,48.7787,48.8031,83994.0
2018-02-22 11:20:00,59.94,60.0,59.93,59.95,130172.0,48.8031,48.852,48.795,48.8112,130172.0
2018-02-22 11:25:00,59.95,60.12,59.95,60.09,137765.0,48.8112,48.9497,48.8112,48.9252,137765.0
2018-02-22 11:30:00,60.08,60.1,59.99,59.99,132094.0,48.9171,48.9334,48.8438,48.8438,132094.0
2018-02-22 11:35:00,59.99,60.04,59.95,60.04,84245.0,48.8438,48.8845,48.8112,48.8845,84245.0
2018-02-22 11:40:00,60.05,60.13,60.03,60.12,120439.0,48.8927,48.9578,48.8764,48.9497,120439.0
2018-02-22 11:45:00,60.11,60.15,60.08,60.14,122306.0,48.9415,48.9741,48.9171,48.9659,122306.0
2018-02-22 11:50:00,60.13,60.14,60.09,60.11,72450.0,48.9578,48.9659,48.9252,48.9415,72450.0
2018-02-22 11:55:00,60.11,60.15,60.09,60.11,58348.0,48.9415,48.9741,48.9252,48.9415,58348.0
2018-02-22 12:00:00,60.11,60.16,60.06,60.07,69430.0,48.9415,48.9822,48.9008,48.9089,69430.0
2018-02-22 12:05:00,60.07,60.11,60.04,60.1,63703.0,48.9089,48.9415,48.8845,48.9334,63703.0
2018-02-22 12:10:00,60.1,60.12,60.07,60.09,55407.0,48.9334,48.9497,48.9089,48.9252,55407.0
2018-02-22 12:15:00,60.09,60.14,60.08,60.1,81068.0,48.9252,48.9659,48.9171,48.9334,81068.0
2018-02-22 12:20:00,60.11,60.14,60.1,60.14,56159.0,48.9415,48.9659,48.9334,48.9659,56159.0
2018-02-22 12:25:00,60.14,60.15,60.04,60.05,81649.0,48.9659,48.9741,48.8845,48.8927,81649.0
2018-02-22 12:30:00,60.06,60.08,59.94,59.97,65546.0,48.9008,48.9171,48.8031,48.8275,65546.0
2018-02-22 12:35:00,59.97,60.01,59.97,60.0,93688.0,48.8275,48.8601,48.8275,48.852,93688.0
2018-02-22 12:40:00,60.0,60.01,59.95,59.96,64788.0,48.852,48.8601,48.8112,48.8194,64788.0
2018-02-22 12:45:00,59.96,59.98,59.8,59.8,177329.0,48.8194,48.8357,48.6891,48.6891,177329.0
2018-02-22 12:50:00,59.8,59.89,59.75,59.88,141182.0,48.6891,48.7624,48.6484,48.7543,141182.0
2018-02-22 12:55:00,59.89,59.9,59.76,59.76,159510.0,48.7624,48.7705,48.6565,48.6565,159510.0
2018-02-22 13:00:00,59.76,59.85,59.75,59.8,142993.0,48.6565,48.7298,48.6484,48.6891,142993.0
2018-02-22 13:05:00,59.8,59.82,59.73,59.75,93466.0,48.6891,48.7054,48.6321,48.6484,93466.0
2018-02-22 13:10:00,59.74,59.76,59.61,59.64,159890.0,48.6403,48.6565,48.5344,48.5588,159890.0
2018-02-22 13:15:00,59.64,59.71,59.62,59.63,96669.0,48.5588,48.6158,48.5426,48.5507,96669.0
2018-02-22 13:20:00,59.63,59.67,59.61,59.67,111039.0,48.5507,48.5833,48.5344,48.5833,111039.0
2018-02-22 13:25:00,59.66,59.76,59.64,59.67,121732.0,48.5751,48.6565,48.5588,48.5833,121732.0
2018-02-22 13:30:00,59.67,59.69,59.57,59.57,147509.0,48.5833,48.5996,48.5018,48.5018,147509.0
2018-02-22 13:35:00,59.58,59.64,59.57,59.59,100492.0,48.51,48.5588,48.5018,48.5181,100492.0
2018-02-22 13:40:00,59.59,59.59,59.48,59.48,128293.0,48.5181,48.5181,48.4286,48.4286,128293.0
2018-02-22 13:45:00,59.49,59.49,59.34,59.39,232715.0,48.4367,48.4367,48.3146,48.3553,232715.0
2018-02-22 13:50:00,59.39,59.53,59.36,59.51,142725.0,48.3553,48.4693,48.3309,48.453,142725.0
2018-02-22 13:55:00,59.52,59.52,59.42,59.42,210639.0,48.4611,48.4611,48.3797,48.3797,210639.0
2018-02-22 14:00:00,59.43,59.53,59.42,59.51,187192.0,48.3879,48.4693,48.3797,48.453,187192.0
2018-02-22 14:05:00,59.51,59.52,59.41,59.42,105185.0,48.453,48.4611,48.3716,48.3797,105185.0
2018-02-22 14:10:00,59.42,59.43,59.27,59.3,163988.0,48.3797,48.3879,48.2576,48.282,163988.0
2018-02-22 14:15:00,59.29,59.49,59.28,59.48,143477.0,48.2739,48.4367,48.2657,48.4286,143477.0
2018-02-22 14:20:00,59.48,59.49,59.42,59.47,98740.0,48.4286,48.4367,48.3797,48.4204,98740.0
2018-02-22 14:25:00,59.47,59.52,59.42,59.49,207141.0,48.4204,48.4611,48.3797,48.4367,207141.0
2018-02-22 14:30:00,59.5,59.57,59.48,59.56,160621.0,48.4449,48.5018,48.4286,48.4937,160621.0
2018-02-22 14:35:00,59.57,59.57,59.51,59.54,128918.0,48.5018,48.5018,48.453,48.4774,128918.0
2018-02-22 14:40:00,59.54,59.54,59.41,59.44,207692.0,48.4774,48.4774,48.3716,48.396,207692.0
2018-02-22 14:45:00,59.44,59.44,59.35,59.37,112484.0,48.396,48.396,48.3227,48.339,112484.0
2018-02-22 14:50:00,59.38,59.39,59.26,59.28,156492.0,48.3472,48.3553,48.2494,48.2657,156492.0
2018-02-22 14:55:00,59.28,59.28,58.94,58.99,626554.0,48.2657,48.2657,47.9889,48.0296,626554.0
2018-02-22 15:00:00,58.98,59.09,58.91,58.93,359091.0,48.0215,48.111,47.9645,47.9808,359091.0
2018-02-22 15:05:00,58.93,58.96,58.8,58.84,385060.0,47.9808,48.0052,47.8749,47.9075,385060.0
2018-02-22 15:10:00,58.84,58.93,58.82,58.93,374924.0,47.9075,47.9808,47.8912,47.9808,374924.0
2018-02-22 15:15:00,58.92,59.01,58.88,59.0,366456.0,47.9726,48.0459,47.9401,48.0378,366456.0
2018-02-22 15:20:00,59.0,59.01,58.92,58.94,467585.0,48.0378,48.0459,47.9726,47.9889,467585.0
2018-02-22 15:25:00,58.93,59.03,58.88,58.93,346975.0,47.9808,48.0622,47.9401,47.9808,346975.0
2018-02-22 15:30:00,58.93,58.98,58.86,58.98,296856.0,47.9808,48.0215,47.9238,48.0215,296856.0
2018-02-22 15:35:00,58.98,58.99,58.84,58.91,419892.0,48.0215,48.0296,47.9075,47.9645,419892.0
2018-02-22 15:40:00,58.9,58.96,58.86,58.89,450691.0,47.9563,48.0052,47.9238,47.9482,450691.0
2018-02-22 15:45:00,58.88,58.88,58.68,58.73,531180.0,47.9401,47.9401,47.7772,47.8179,531180.0
2018-02-22 15:50:00,58.73,58.98,58.72,58.88,618608.0,47.8179,48.0215,47.8098,47.9401,618608.0
2018-02-22 15:55:00,58.88,58.91,58.78,58.82,756896.0,47.9401,47.9645,47.8586,47.8912,756896.0
2018-02-23 09:30:00,59.07,59.24,59.01,59.16,678904.0,48.0947,48.2332,48.0459,48.168,678904.0
2018-02-23 09:35:00,59.16,59.16,58.81,59.01,370414.0,48.168,48.168,47.8831,48.0459,370414.0
2018-02-23 09:40:00,59.02,59.1,58.95,58.99,235639.0,48.054,48.1192,47.997,48.0296,235639.0
2018-02-23 09:45:00,58.99,59.01,58.88,58.89,332509.0,48.0296,48.0459,47.9401,47.9482,332509.0
2018-02-23 09:50:00,58.9,58.91,58.69,58.83,318505.0,47.9563,47.9645,47.7854,47.8993,318505.0
2018-02-23 09:55:00,58.83,58.83,58.58,58.72,288262.0,47.8993,47.8993,47.6958,47.8098,288262.0
2018-02-23 10:00:00,58.72,58.72,58.56,58.63,251321.0,47.8098,47.8098,47.6795,47.7365,251321.0
2018-02-23 10:05:00,58.62,58.73,58.52,58.73,197619.0,47.7284,47.8179,47.6469,47.8179,197619.0
2018-02-23 10:10:00,58.73,58.76,58.45,58.47,383537.0,47.8179,47.8423,47.5899,47.6062,383537.0
2018-02-23 10:15:00,58.47,58.51,58.4,58.44,334444.0,47.6062,47.6388,47.5492,47.5818,334444.0
2018-02-23 10:20:00,58.43,58.46,58.37,58.43,346477.0,47.5737,47.5981,47.5248,47.5737,346477.0
2018-02-23 10:25:00,58.43,58.43,58.35,58.39,282455.0,47.5737,47.5737,47.5085,47.5411,282455.0
2018-02-23 10:30:00,58.39,58.53,58.39,58.45,354831.0,47.5411,47.6551,47.5411,47.5899,354831.0
2018-02-23 10:35:00,58.45,58.52,58.42,58.45,138523.0,47.5899,47.6469,47.5655,47.5899,138523.0
2018-02-23 10:40:00,58.45,58.55,58.43,58.55,308490.0,47.5899,47.6714,47.5737,47.6714,308490.0
2018-02-23 10:45:00,58.56,58.64,58.55,58.6,111470.0,47.6795,47.7446,47.6714,47.7121,111470.0
2018-02-23 10:50:00,58.6,58.69,58.59,58.65,102425.0,47.7121,47.7854,47.7039,47.7528,102425.0
2018-02-23 10:55:00,58.65,58.65,58.55,58.59,99366.0,47.7528,47.7528,47.6714,47.7039,99366.0
2018-02-23 11:00:00,58.6,58.72,58.58,58.7,152143.0,47.7121,47.8098,47.6958,47.7935,152143.0
2018-02-23 11:05:00,58.7,58.72,58.66,58.68,130859.0,47.7935,47.8098,47.7609,47.7772,130859.0
2018-02-23 11:10:00,58.68,58.68,58.61,58.65,176015.0,47.7772,47.7772,47.7202,47.7528,176015.0
2018-02-23 11:15:00,58.66,58.67,58.5,58.5,171502.0,47.7609,47.7691,47.6307,47.6307,171502.0
2018-02-23 11:20:00,58.51,58.58,58.5,58.56,124092.0,47.6388,47.6958,47.6307,47.6795,124092.0
2018-02-23 11:25:00,58.57,58.63,58.54,58.56,154040.0,47.6876,47.7365,47.6632,47.6795,154040.0
2018-02-23 11:30:00,58.56,58.57,58.5,58.51,207803.0,47.6795,47.6876,47.6307,47.6388,207803.0
2018-02-23 11:35:00,58.51,58.6,58.5,58.6,161560.0,47.6388,47.7121,47.6307,47.7121,161560.0
2018-02-23 11:40:00,58.61,58.66,58.56,58.64,162399.0,47.7202,47.7609,47.6795,47.7446,162399.0
2018-02-23 11:45:00,58.63,58.68,58.6,58.66,184133.0,47.7365,47.7772,47.7121,47.7609,184133.0
2018-02-23 11:50:00,58.65,58.78,58.65,58.78,138554.0,47.7528,47.8586,47.7528,47.8586,138554.0
2018-02-23 11:55:00,58.78,58.82,58.76,58.79,108505.0,47.8586,47.8912,47.8423,47.8668,108505.0
2018-02-23 12:00:00,58.79,58.82,58.76,58.76,311504.0,47.8668,47.8912,47.8423,47.8423,311504.0
2018-02-23 12:05:00,58.77,58.84,58.73,58.73,145797.0,47.8505,47.9075,47.8179,47.8179,145797.0
2018-02-23 12:10:00,58.74,58.81,58.74,58.8,160410.0,47.8261,47.8831,47.8261,47.8749,160410.0
2018-02-23 12:15:00,58.8,58.81,58.74,58.8,313604.0,47.8749,47.8831,47.8261,47.8749,313604.0
2018-02-23 12:20:00,58.8,58.9,58.79,58.84,110652.0,47.8749,47.9563,47.8668,47.9075,110652.0
2018-02-23 12:25:00,58.84,58.85,58.74,58.77,126091.0,47.9075,47.9156,47.8261,47.8505,126091.0
2018-02-23 12:30:00,58.76,58.81,58.74,58.79,66032.0,47.8423,47.8831,47.8261,47.8668,66032.0
2018-02-23 12:35:00,58.79,58.81,58.77,58.77,63866.0,47.8668,47.8831,47.8505,47.8505,63866.0
2018-02-23 12:40:00,58.76,58.76,58.66,58.66,69090.0,47.8423,47.8423,47.7609,47.7609,69090.0
2018-02-23 12:45:00,58.66,58.77,58.66,58.74,89570.0,47.7609,47.8505,47.7609,47.8261,89570.0
2018-02-23 12:50:00,58.74,58.75,58.71,58.73,40373.0,47.8261,47.8342,47.8016,47.8179,40373.0
2018-02-23 12:55:00,58.73,58.75,58.71,58.73,49519.0,47.8179,47.8342,47.8016,47.8179,49519.0
2018-02-23 13:00:00,58.73,58.75,58.7,58.71,96270.0,47.8179,47.8342,47.7935,47.8016,96270.0
2018-02-23 13:05:00,58.71,58.71,58.63,58.64,152074.0,47.8016,47.8016,47.7365,47.7446,152074.0
2018-02-23 13:10:00,58.65,58.67,58.6,58.64,120496.0,47.7528,47.7691,47.7121,47.7446,120496.0
2018-02-23 13:15:00,58.65,58.67,58.63,58.65,92268.0,47.7528,47.7691,47.7365,47.7528,92268.0
2018-02-23 13:20:00,58.65,58.65,58.58,58.6,147425.0,47.7528,47.7528,47.6958,47.7121,147425.0
2018-02-23 13:25:00,58.59,58.6,58.53,58.55,105709.0,47.7039,47.7121,47.6551,47.6714,105709.0
2018-02-23 13:30:00,58.55,58.63,58.54,58.63,79525.0,47.6714,47.7365,47.6632,47.7365,79525.0
2018-02-23 13:35:00,58.63,58.7,58.61,58.68,86942.0,47.7365,47.7935,47.7202,47.7772,86942.0
2018-02-23 13:40:00,58.69,58.69,58.63,58.64,63587.0,47.7854,47.7854,47.7365,47.7446,63587.0
2018-02-23 13:45:00,58.64,58.65,58.62,58.64,72929.0,47.7446,47.7528,47.7284,47.7446,72929.0
2018-02-23 13:50:00,58.64,58.65,58.57,58.58,88489.0,47.7446,47.7528,47.6876,47.6958,88489.0
2018-02-23 13:55:00,58.58,58.59,58.53,58.55,153031.0,47.6958,47.7039,47.6551,47.6714,153031.0
2018-02-23 14:00:00,58.55,58.56,58.45,58.48,166543.0,47.6714,47.6795,47.5899,47.6144,166543.0
2018-02-23 14:05:00,58.48,58.5,58.45,58.5,122354.0,47.6144,47.6307,47.5899,47.6307,122354.0
2018-02-23 14:10:00,58.49,58.51,58.41,58.42,123111.0,47.6225,47.6388,47.5574,47.5655,123111.0
2018-02-23 14:15:00,58.43,58.48,58.43,58.46,70438.0,47.5737,47.6144,47.5737,47.5981,70438.0
2018-02-23 14:20:00,58.45,58.54,58.44,58.52,135390.0,47.5899,47.6632,47.5818,47.6469,135390.0
2018-02-23 14:25:00,58.52,58.53,58.48,58.53,112248.0,47.6469,47.6551,47.6144,47.6551,112248.0
2018-02-23 14:30:00,58.53,58.56,58.51,58.55,248586.0,47.6551,47.6795,47.6388,47.6714,248586.0
2018-02-23 14:35:00,58.54,58.62,58.54,58.62,433961.0,47.6632,47.7284,47.6632,47.7284,433961.0
2018-02-23 14:40:00,58.61,58.65,58.6,58.64,198427.0,47.7202,47.7528,47.7121,47.7446,198427.0
2018-02-23 14:45:00,58.63,58.82,58.63,58.81,275856.0,47.7365,47.8912,47.7365,47.8831,275856.0
2018-02-23 14:50:00,58.81,58.9,58.81,58.86,758939.0,47.8831,47.9563,47.8831,47.9238,758939.0
2018-02-23 14:55:00,58.86,58.88,58.84,58.87,270271.0,47.9238,47.9401,47.9075,47.9319,270271.0
2018-02-23 15:00:00,58.87,58.92,58.85,58.92,488813.0,47.9319,47.9726,47.9156,47.9726,488813.0
2018-02-23 15:05:00,58.92,58.98,58.87,58.9,295016.0,47.9726,48.0215,47.9319,47.9563,295016.0
2018-02-23 15:10:00,58.9,58.98,58.89,58.97,212842.0,47.9563,48.0215,47.9482,48.0133,212842.0
2018-02-23 15:15:00,58.98,59.01,58.95,59.0,216858.0,48.0215,48.0459,47.997,48.0378,216858.0
2018-02-23 15:20:00,59.0,59.06,58.97,59.05,246902.0,48.0378,48.0866,48.0133,48.0785,246902.0
2018-02-23 15:25:00,59.05,59.1,59.03,59.1,227985.0,48.0785,48.1192,48.0622,48.1192,227985.0
2018-02-23 15:30:00,59.1,59.12,59.02,59.02,422144.0,48.1192,48.1355,48.054,48.054,422144.0
2018-02-23 15:35:00,59.03,59.06,58.97,59.04,592569.0,48.0622,48.0866,48.0133,48.0703,592569.0
2018-02-23 15:40:00,59.04,59.11,59.02,59.1,343295.0,48.0703,48.1273,48.054,48.1192,343295.0
2018-02-23 15:45:00,59.09,59.13,59.07,59.1,523722.0,48.111,48.1436,48.0947,48.1192,523722.0
2018-02-23 15:50:00,59.1,59.12,59.05,59.1,541855.0,48.1192,48.1355,48.0785,48.1192,541855.0
2018-02-23 15:55:00,59.1,59.2,59.08,59.18,1581270.0,48.1192,48.2006,48.1029,48.1843,1581270.0
2018-02-26 09:30:00,59.75,59.79,59.37,59.49,443717.0,48.6484,48.681,48.339,48.4367,443717.0
2018-02-26 09:35:00,59.5,59.6,59.4,59.58,291667.0,48.4449,48.5263,48.3634,48.51,291667.0
2018-02-26 09:40:00,59.58,59.61,59.34,59.48,360610.0,48.51,48.5344,48.3146,48.4286,360610.0
2018-02-26 09:45:00,59.49,59.5,59.27,59.29,292201.0,48.4367,48.4449,48.2576,48.2739,292201.0
2018-02-26 09:50:00,59.28,59.3,59.15,59.19,405194.0,48.2657,48.282,48.1599,48.1925,405194.0
2018-02-26 09:55:00,59.19,59.27,59.14,59.23,221836.0,48.1925,48.2576,48.1517,48.225,221836.0
2018-02-26 10:00:00,59.24,59.26,59.08,59.1,271528.0,48.2332,48.2494,48.1029,48.1192,271528.0
2018-02-26 10:05:00,59.1,59.23,59.09,59.19,211192.0,48.1192,48.225,48.111,48.1925,211192.0
2018-02-26 10:10:00,59.19,59.2,59.03,59.03,188389.0,48.1925,48.2006,48.0622,48.0622,188389.0
2018-02-26 10:15:00,59.03,59.16,58.95,59.1,274121.0,48.0622,48.168,47.997,48.1192,274121.0
2018-02-26 10:20:00,59.1,59.14,59.07,59.09,88278.0,48.1192,48.1517,48.0947,48.111,88278.0
2018-02-26 10:25:00,59.1,59.11,58.99,59.02,154993.0,48.1192,48.1273,48.0296,48.054,154993.0
2018-02-26 10:30:00,59.02,59.07,59.0,59.03,120489.0,48.054,48.0947,48.0378,48.0622,120489.0
2018-02-26 10:35:00,59.04,59.11,59.02,59.11,122971.0,48.0703,48.1273,48.054,48.1273,122971.0
2018-02-26 10:40:00,59.11,59.22,59.09,59.21,140883.0,48.1273,48.2169,48.111,48.2087,140883.0
2018-02-26 10:45:00,59.21,59.25,59.17,59.23,116306.0,48.2087,48.2413,48.1762,48.225,116306.0
2018-02-26 10:50:00,59.22,59.26,59.2,59.2,146891.0,48.2169,48.2494,48.2006,48.2006,146891.0
2018-02-26 10:55:00,59.2,59.21,59.14,59.17,63456.0,48.2006,48.2087,48.1517,48.1762,63456.0
2018-02-26 11:00:00,59.17,59.28,59.13,59.26,171406.0,48.1762,48.2657,48.1436,48.2494,171406.0
2018-02-26 11:05:00,59.26,59.35,59.23,59.35,108752.0,48.2494,48.3227,48.225,48.3227,108752.0
2018-02-26 11:10:00,59.34,59.37,59.29,59.29,125403.0,48.3146,48.339,48.2739,48.2739,125403.0
2018-02-26 11:15:00,59.3,59.37,59.25,59.36,133771.0,48.282,48.339,48.2413,48.3309,133771.0
2018-02-26 11:20:00,59.37,59.41,59.34,59.39,288450.0,48.339,48.3716,48.3146,48.3553,288450.0
2018-02-26 11:25:00,59.39,59.41,59.35,59.4,130785.0,48.3553,48.3716,48.3227,48.3634,130785.0
2018-02-26 11:30:00,59.4,59.41,59.33,59.33,252661.0,48.3634,48.3716,48.3064,48.3064,252661.0
2018-02-26 11:35:00,59.33,59.33,59.23,59.29,145461.0,48.3064,48.3064,48.225,48.2739,145461.0
2018-02-26 11:40:00,59.3,59.41,59.27,59.4,84967.0,48.282,48.3716,48.2576,48.3634,84967.0
2018-02-26 11:45:00,59.4,59.45,59.38,59.43,112912.0,48.3634,48.4041,48.3472,48.3879,112912.0
2018-02-26 11:50:00,59.43,59.55,59.43,59.49,149286.0,48.3879,48.4856,48.3879,48.4367,149286.0
2018-02-26 11:55:00,59.5,59.56,59.49,59.51,107862.0,48.4449,48.4937,48.4367,48.453,107862.0
2018-02-26 12:00:00,59.51,59.55,59.51,59.55,136662.0,48.453,48.4856,48.453,48.4856,136662.0
2018-02-26 12:05:00,59.55,59.57,59.51,59.55,180877.0,48.4856,48.5018,48.453,48.4856,180877.0
2018-02-26 12:10:00,59.54,59.63,59.53,59.58,174377.0,48.4774,48.5507,48.4693,48.51,174377.0
2018-02-26 12:15:00,59.59,59.63,59.55,59.57,89932.0,48.5181,48.5507,48.4856,48.5018,89932.0
2018-02-26 12:20:00,59.58,59.61,59.55,59.57,111871.0,48.51,48.5344,48.4856,48.5018,111871.0
2018-02-26 12:25:00,59.58,59.6,59.55,59.56,125306.0,48.51,48.5263,48.4856,48.4937,125306.0
2018-02-26 12:30:00,59.56,59.6,59.55,59.55,63483.0,48.4937,48.5263,48.4856,48.4856,63483.0
2018-02-26 12:35:00,59.56,59.57,59.5,59.5,118765.0,48.4937,48.5018,48.4449,48.4449,118765.0
2018-02-26 12:40:00,59.51,59.61,59.49,59.61,74300.0,48.453,48.5344,48.4367,48.5344,74300.0
2018-02-26 12:45:00,59.62,59.73,59.59,59.73,92612.0,48.5426,48.6321,48.5181,48.6321,92612.0
2018-02-26 12:50:00,59.73,59.76,59.67,59.68,104969.0,48.6321,48.6565,48.5833,48.5914,104969.0
2018-02-26 12:55:00,59.68,59.72,59.68,59.69,105610.0,48.5914,48.624,48.5914,48.5996,105610.0
2018-02-26 13:00:00,59.69,59.8,59.68,59.74,132187.0,48.5996,48.6891,48.5914,48.6403,132187.0
2018-02-26 13:05:00,59.75,59.8,59.71,59.75,151000.0,48.6484,48.6891,48.6158,48.6484,151000.0
2018-02-26 13:10:00,59.75,59.8,59.74,59.77,103601.0,48.6484,48.6891,48.6403,48.6647,103601.0
2018-02-26 13:15:00,59.76,59.76,59.73,59.73,48184.0,48.6565,48.6565,48.6321,48.6321,48184.0
2018-02-26 13:20:00,59.73,59.8,59.73,59.78,89354.0,48.6321,48.6891,48.6321,48.6728,89354.0
2018-02-26 13:25:00,59.78,59.84,59.77,59.8,124472.0,48.6728,48.7217,48.6647,48.6891,124472.0
2018-02-26 13:30:00,59.8,59.84,59.79,59.81,84381.0,48.6891,48.7217,48.681,48.6973,84381.0
2018-02-26 13:35:00,59.82,59.83,59.8,59.81,72845.0,48.7054,48.7135,48.6891,48.6973,72845.0
2018-02-26 13:40:00,59.81,59.83,59.79,59.81,93057.0,48.6973,48.7135,48.681,48.6973,93057.0
2018-02-26 13:45:00,59.82,59.84,59.8,59.8,88003.0,48.7054,48.7217,48.6891,48.6891,88003.0
2018-02-26 13:50:00,59.8,59.81,59.74,59.74,133215.0,48.6891,48.6973,48.6403,48.6403,133215.0
2018-02-26 13:55:00,59.74,59.8,59.73,59.79,103528.0,48.6403,48.6891,48.6321,48.681,103528.0
2018-02-26 14:00:00,59.79,59.82,59.77,59.79,140307.0,48.681,48.7054,48.6647,48.681,140307.0
2018-02-26 14:05:00,59.8,59.85,59.79,59.83,138402.0,48.6891,48.7298,48.681,48.7135,138402.0
2018-02-26 14:10:00,59.83,59.84,59.8,59.83,84836.0,48.7135,48.7217,48.6891,48.7135,84836.0
2018-02-26 14:15:00,59.83,59.85,59.8,59.82,118449.0,48.7135,48.7298,48.6891,48.7054,118449.0
2018-02-26 14:20:00,59.81,59.85,59.79,59.83,91651.0,48.6973,48.7298,48.681,48.7135,91651.0
2018-02-26 14:25:00,59.83,59.85,59.78,59.78,115325.0,48.7135,48.7298,48.6728,48.6728,115325.0
2018-02-26 14:30:00,59.79,59.8,59.74,59.79,185133.0,48.681,48.6891,48.6403,48.681,185133.0
2018-02-26 14:35:00,59.79,59.81,59.68,59.69,170886.0,48.681,48.6973,48.5914,48.5996,170886.0
2018-02-26 14:40:00,59.7,59.72,59.67,59.68,110245.0,48.6077,48.624,48.5833,48.5914,110245.0
2018-02-26 14:45:00,59.68,59.69,59.63,59.66,159059.0,48.5914,48.5996,48.5507,48.5751,159059.0
2018-02-26 14:50:00,59.66,59.72,59.62,59.71,178181.0,48.5751,48.624,48.5426,48.6158,178181.0
2018-02-26 14:55:00,59.71,59.75,59.7,59.73,143201.0,48.6158,48.6484,48.6077,48.6321,143201.0
2018-02-26 15:00:00,59.73,59.78,59.7,59.75,262440.0,48.6321,48.6728,48.6077,48.6484,262440.0
2018-02-26 15:05:00,59.75,59.84,59.74,59.81,251635.0,48.6484,48.7217,48.6403,48.6973,251635.0
2018-02-26 15:10:00,59.81,59.86,59.78,59.81,217563.0,48.6973,48.738,48.6728,48.6973,217563.0
2018-02-26 15:15:00,59.81,59.86,59.78,59.85,177002.0,48.6973,48.738,48.6728,48.7298,177002.0
2018-02-26 15:20:00,59.85,59.86,59.82,59.84,260195.0,48.7298,48.738,48.7054,48.7217,260195.0
2018-02-26 15:25:00,59.83,59.87,59.81,59.84,191159.0,48.7135,48.7461,48.6973,48.7217,191159.0
2018-02-26 15:30:00,59.84,59.87,59.8,59.85,151016.0,48.7217,48.7461,48.6891,48.7298,151016.0
2018-02-26 15:35:00,59.86,59.88,59.81,59.86,229324.0,48.738,48.7543,48.6973,48.738,229324.0
2018-02-26 15:40:00,59.87,59.89,59.81,59.81,186161.0,48.7461,48.7624,48.6973,48.6973,186161.0
2018-02-26 15:45:00,59.81,59.92,59.79,59.87,506598.0,48.6973,48.7868,48.681,48.7461,506598.0
2018-02-26 15:50:00,59.87,59.95,59.87,59.93,348349.0,48.7461,48.8112,48.7461,48.795,348349.0
2018-02-26 15:55:00,59.92,60.0,59.91,59.99,890904.0,48.7868,48.852,48.7787,48.8438,890904.0
2018-02-27 09:30:00,60.03,60.22,59.95,60.22,429887.0,48.8764,49.0311,48.8112,49.0311,429887.0
2018-02-27 09:35:00,60.21,60.42,60.12,60.39,263534.0,49.0229,49.1939,48.9497,49.1695,263534.0
2018-02-27 09:40:00,60.38,60.38,60.2,60.26,217516.0,49.1614,49.1614,49.0148,49.0636,217516.0
2018-02-27 09:45:00,60.26,60.32,60.15,60.19,274773.0,49.0636,49.1125,48.9741,49.0067,274773.0
2018-02-27 09:50:00,60.19,60.23,60.1,60.12,145301.0,49.0067,49.0392,48.9334,48.9497,145301.0
2018-02-27 09:55:00,60.12,60.21,60.09,60.2,242847.0,48.9497,49.0229,48.9252,49.0148,242847.0
2018-02-27 10:00:00,60.2,60.27,60.17,60.25,252077.0,49.0148,49.0718,48.9904,49.0555,252077.0
2018-02-27 10:05:00,60.24,60.25,60.13,60.23,138060.0,49.0474,49.0555,48.9578,49.0392,138060.0
2018-02-27 10:10:00,60.24,60.33,60.23,60.32,169655.0,49.0474,49.1206,49.0392,49.1125,169655.0
2018-02-27 10:15:00,60.32,60.32,60.16,60.21,117684.0,49.1125,49.1125,48.9822,49.0229,117684.0
2018-02-27 10:20:00,60.2,60.39,60.2,60.39,137281.0,49.0148,49.1695,49.0148,49.1695,137281.0
2018-02-27 10:25:00,60.38,60.48,60.35,60.36,168690.0,49.1614,49.2428,49.1369,49.1451,168690.0
2018-02-27 10:30:00,60.35,60.38,60.18,60.19,144959.0,49.1369,49.1614,48.9985,49.0067,144959.0
2018-02-27 10:35:00,60.18,60.19,60.0,60.02,206826.0,48.9985,49.0067,48.852,48.8682,206826.0
2018-02-27 10:40:00,60.02,60.05,59.93,60.03,319112.0,48.8682,48.8927,48.795,48.8764,319112.0
2018-02-27 10:45:00,60.03,60.08,59.99,60.0,161661.0,48.8764,48.9171,48.8438,48.852,161661.0
2018-02-27 10:50:00,60.0,60.1,59.99,60.05,150444.0,48.852,48.9334,48.8438,48.8927,150444.0
2018-02-27 10:55:00,60.04,60.16,60.0,60.13,134398.0,48.8845,48.9822,48.852,48.9578,134398.0
2018-02-27 11:00:00,60.13,60.27,60.09,60.26,116879.0,48.9578,49.0718,48.9252,49.0636,116879.0
2018-02-27 11:05:00,60.26,60.29,60.21,60.26,151947.0,49.0636,49.0881,49.0229,49.0636,151947.0
2018-02-27 11:10:00,60.27,60.38,60.26,60.28,160470.0,49.0718,49.1614,49.0636,49.0799,160470.0
2018-02-27 11:15:00,60.29,60.36,60.23,60.23,120116.0,49.0881,49.1451,49.0392,49.0392,120116.0
2018-02-27 11:20:00,60.24,60.28,60.2,60.24,112851.0,49.0474,49.0799,49.0148,49.0474,112851.0
2018-02-27 11:25:00,60.24,60.27,60.18,60.26,107623.0,49.0474,49.0718,48.9985,49.0636,107623.0
2018-02-27 11:30:00,60.26,60.29,60.22,60.26,109626.0,49.0636,49.0881,49.0311,49.0636,109626.0
2018-02-27 11:35:00,60.27,60.27,60.06,60.07,126135.0,49.0718,49.0718,48.9008,48.9089,126135.0
2018-02-27 11:40:00,60.06,60.1,60.01,60.05,130446.0,48.9008,48.9334,48.8601,48.8927,130446.0
2018-02-27 11:45:00,60.06,60.1,59.96,60.04,127212.0,48.9008,48.9334,48.8194,48.8845,127212.0
2018-02-27 11:50:00,60.04,60.1,60.02,60.04,115540.0,48.8845,48.9334,48.8682,48.8845,115540.0
2018-02-27 11:55:00,60.04,60.1,59.93,59.94,156229.0,48.8845,48.9334,48.795,48.8031,156229.0
2018-02-27 12:00:00,59.94,60.01,59.88,59.99,108002.0,48.8031,48.8601,48.7543,48.8438,108002.0
2018-02-27 12:05:00,59.98,60.05,59.95,60.04,85729.0,48.8357,48.8927,48.8112,48.8845,85729.0
2018-02-27 12:10:00,60.03,60.04,59.9,59.91,200941.0,48.8764,48.8845,48.7705,48.7787,200941.0
2018-02-27 12:15:00,59.91,59.93,59.79,59.81,83789.0,48.7787,48.795,48.681,48.6973,83789.0
2018-02-27 12:20:00,59.8,59.81,59.63,59.69,211180.0,48.6891,48.6973,48.5507,48.5996,211180.0
2018-02-27 12:25:00,59.69,59.76,59.68,59.71,216438.0,48.5996,48.6565,48.5914,48.6158,216438.0
2018-02-27 12:30:00,59.71,59.8,59.67,59.79,229574.0,48.6158,48.6891,48.5833,48.681,229574.0
2018-02-27 12:35:00,59.79,59.8,59.7,59.78,118497.0,48.681,48.6891,48.6077,48.6728,118497.0
2018-02-27 12:40:00,59.78,59.82,59.75,59.78,69002.0,48.6728,48.7054,48.6484,48.6728,69002.0
2018-02-27 12:45:00,59.78,59.83,59.74,59.8,88988.0,48.6728,48.7135,48.6403,48.6891,88988.0
2018-02-27 12:50:00,59.79,59.89,59.79,59.86,125219.0,48.681,48.7624,48.681,48.738,125219.0
2018-02-27 12:55:00,59.87,59.87,59.79,59.85,91060.0,48.7461,48.7461,48.681,48.7298,91060.0
2018-02-27 13:00:00,59.85,59.85,59.81,59.84,60583.0,48.7298,48.7298,48.6973,48.7217,60583.0
2018-02-27 13:05:00,59.84,59.92,59.82,59.91,98562.0,48.7217,48.7868,48.7054,48.7787,98562.0
2018-02-27 13:10:00,59.91,59.94,59.85,59.85,75136.0,48.7787,48.8031,48.7298,48.7298,75136.0
2018-02-27 13:15:00,59.84,59.85,59.79,59.83,44241.0,48.7217,48.7298,48.681,48.7135,44241.0
2018-02-27 13:20:00,59.83,59.86,59.8,59.81,64753.0,48.7135,48.738,48.6891,48.6973,64753.0
2018-02-27 13:25:00,59.8,59.85,59.78,59.81,73643.0,48.6891,48.7298,48.6728,48.6973,73643.0
2018-02-27 13:30:00,59.8,59.8,59.74,59.76,130942.0,48.6891,48.6891,48.6403,48.6565,130942.0
2018-02-27 13:35:00,59.76,59.82,59.75,59.8,64456.0,48.6565,48.7054,48.6484,48.6891,64456.0
2018-02-27 13:40:00,59.79,59.79,59.73,59.76,76123.0,48.681,48.681,48.6321,48.6565,76123.0
2018-02-27 13:45:00,59.76,59.83,59.73,59.74,59060.0,48.6565,48.7135,48.6321,48.6403,59060.0
2018-02-27 13:50:00,59.73,59.79,59.7,59.78,97074.0,48.6321,48.681,48.6077,48.6728,97074.0
2018-02-27 13:55:00,59.78,59.8,59.73,59.78,82919.0,48.6728,48.6891,48.6321,48.6728,82919.0
2018-02-27 14:00:00,59.79,59.81,59.65,59.69,257945.0,48.681,48.6973,48.567,48.5996,257945.0
2018-02-27 14:05:00,59.69,59.75,59.65,59.73,171746.0,48.5996,48.6484,48.567,48.6321,171746.0
2018-02-27 14:10:00,59.72,59.76,59.65,59.69,147055.0,48.624,48.6565,48.567,48.5996,147055.0
2018-02-27 14:15:00,59.69,59.7,59.62,59.63,195370.0,48.5996,48.6077,48.5426,48.5507,195370.0
2018-02-27 14:20:00,59.64,59.65,59.59,59.59,200455.0,48.5588,48.567,48.5181,48.5181,200455.0
2018-02-27 14:25:00,59.6,59.76,59.58,59.75,121934.0,48.5263,48.6565,48.51,48.6484,121934.0
2018-02-27 14:30:00,59.75,59.82,59.7,59.78,257626.0,48.6484,48.7054,48.6077,48.6728,257626.0
2018-02-27 14:35:00,59.78,59.83,59.71,59.72,146742.0,48.6728,48.7135,48.6158,48.624,146742.0
2018-02-27 14:40:00,59.72,59.73,59.63,59.64,85490.0,48.624,48.6321,48.5507,48.5588,85490.0
2018-02-27 14:45:00,59.64,59.66,59.56,59.59,152467.0,48.5588,48.5751,48.4937,48.5181,152467.0
2018-02-27 14:50:00,59.59,59.66,59.59,59.62,148400.0,48.5181,48.5751,48.5181,48.5426,148400.0
2018-02-27 14:55:00,59.63,59.77,59.62,59.71,115926.0,48.5507,48.6647,48.5426,48.6158,115926.0
2018-02-27 15:00:00,59.7,59.77,59.61,59.63,121161.0,48.6077,48.6647,48.5344,48.5507,121161.0
2018-02-27 15:05:00,59.61,59.63,59.56,59.57,156511.0,48.5344,48.5507,48.4937,48.5018,156511.0
2018-02-27 15:10:00,59.57,59.66,59.55,59.58,125226.0,48.5018,48.5751,48.4856,48.51,125226.0
2018-02-27 15:15:00,59.58,59.65,59.58,59.59,113861.0,48.51,48.567,48.51,48.5181,113861.0
2018-02-27 15:20:00,59.6,59.62,59.51,59.55,260915.0,48.5263,48.5426,48.453,48.4856,260915.0
2018-02-27 15:25:00,59.54,59.64,59.51,59.62,153525.0,48.4774,48.5588,48.453,48.5426,153525.0
2018-02-27 15:30:00,59.63,59.66,59.51,59.52,171332.0,48.5507,48.5751,48.453,48.4611,171332.0
2018-02-27 15:35:00,59.52,59.55,59.47,59.54,249261.0,48.4611,48.4856,48.4204,48.4774,249261.0
2018-02-27 15:40:00,59.54,59.58,59.47,59.48,192362.0,48.4774,48.51,48.4204,48.4286,192362.0
2018-02-27 15:45:00,59.47,59.64,59.47,59.6,198209.0,48.4204,48.5588,48.4204,48.5263,198209.0
2018-02-27 15:50:00,59.6,59.6,59.37,59.44,437090.0,48.5263,48.5263,48.339,48.396,437090.0
2018-02-27 15:55:00,59.44,59.45,59.22,59.22,919052.0,48.396,48.4041,48.2169,48.2169,919052.0
2018-02-28 09:30:00,59.47,59.5,59.31,59.39,471885.0,48.4204,48.4449,48.2902,48.3553,471885.0
2018-02-28 09:35:00,59.39,59.49,59.39,59.49,189439.0,48.3553,48.4367,48.3553,48.4367,189439.0
2018-02-28 09:40:00,59.48,59.56,59.48,59.55,247381.0,48.4286,48.4937,48.4286,48.4856,247381.0
2018-02-28 09:45:00,59.55,59.62,59.48,59.61,174558.0,48.4856,48.5426,48.4286,48.5344,174558.0
2018-02-28 09:50:00,59.62,59.77,59.62,59.76,227483.0,48.5426,48.6647,48.5426,48.6565,227483.0
2018-02-28 09:55:00,59.75,59.82,59.66,59.79,210346.0,48.6484,48.7054,48.5751,48.681,210346.0
2018-02-28 10:00:00,59.8,59.8,59.69,59.69,149988.0,48.6891,48.6891,48.5996,48.5996,149988.0
2018-02-28 10:05:00,59.7,59.71,59.59,59.59,198122.0,48.6077,48.6158,48.5181,48.5181,198122.0
2018-02-28 10:10:00,59.6,59.6,59.5,59.54,121174.0,48.5263,48.5263,48.4449,48.4774,121174.0
2018-02-28 10:15:00,59.54,59.58,59.49,59.54,124000.0,48.4774,48.51,48.4367,48.4774,124000.0
2018-02-28 10:20:00,59.54,59.58,59.52,59.56,122990.0,48.4774,48.51,48.4611,48.4937,122990.0
2018-02-28 10:25:00,59.56,59.56,59.51,59.54,92068.0,48.4937,48.4937,48.453,48.4774,92068.0
2018-02-28 10:30:00,59.55,59.58,59.5,59.57,204259.0,48.4856,48.51,48.4449,48.5018,204259.0
2018-02-28 10:35:00,59.57,59.59,59.51,59.53,124996.0,48.5018,48.5181,48.453,48.4693,124996.0
2018-02-28 10:40:00,59.53,59.54,59.37,59.39,212027.0,48.4693,48.4774,48.339,48.3553,212027.0
2018-02-28 10:45:00,59.39,59.4,59.35,59.36,119877.0,48.3553,48.3634,48.3227,48.3309,119877.0
2018-02-28 10:50:00,59.36,59.4,59.31,59.31,121036.0,48.3309,48.3634,48.2902,48.2902,121036.0
2018-02-28 10:55:00,59.31,59.32,59.2,59.3,157770.0,48.2902,48.2983,48.2006,48.282,157770.0
2018-02-28 11:00:00,59.31,59.33,59.26,59.28,80592.0,48.2902,48.3064,48.2494,48.2657,80592.0
2018-02-28 11:05:00,59.28,59.32,59.19,59.19,79303.0,48.2657,48.2983,48.1925,48.1925,79303.0
2018-02-28 11:10:00,59.19,59.22,59.13,59.21,148113.0,48.1925,48.2169,48.1436,48.2087,148113.0
2018-02-28 11:15:00,59.21,59.36,59.19,59.3,108677.0,48.2087,48.3309,48.1925,48.282,108677.0
2018-02-28 11:20:00,59.29,59.33,59.25,59.27,77818.0,48.2739,48.3064,48.2413,48.2576,77818.0
2018-02-28 11:25:00,59.27,59.42,59.25,59.41,111307.0,48.2576,48.3797,48.2413,48.3716,111307.0
2018-02-28 11:30:00,59.39,59.42,59.22,59.22,98887.0,48.3553,48.3797,48.2169,48.2169,98887.0
2018-02-28 11:35:00,59.22,59.3,59.2,59.23,91308.0,48.2169,48.282,48.2006,48.225,91308.0
2018-02-28 11:40:00,59.23,59.28,59.2,59.23,109087.0,48.225,48.2657,48.2006,48.225,109087.0
2018-02-28 11:45:00,59.23,59.24,59.15,59.24,120169.0,48.225,48.2332,48.1599,48.2332,120169.0
2018-02-28 11:50:00,59.23,59.3,59.23,59.29,76467.0,48.225,48.282,48.225,48.2739,76467.0
2018-02-28 11:55:00,59.29,59.33,59.26,59.28,80284.0,48.2739,48.3064,48.2494,48.2657,80284.0
2018-02-28 12:00:00,59.29,59.38,59.28,59.29,60153.0,48.2739,48.3472,48.2657,48.2739,60153.0
2018-02-28 12:05:00,59.29,59.39,59.25,59.39,104748.0,48.2739,48.3553,48.2413,48.3553,104748.0
2018-02-28 12:10:00,59.39,59.42,59.36,59.4,71675.0,48.3553,48.3797,48.3309,48.3634,71675.0
2018-02-28 12:15:00,59.41,59.44,59.38,59.38,98368.0,48.3716,48.396,48.3472,48.3472,98368.0
2018-02-28 12:20:00,59.38,59.39,59.34,59.37,122796.0,48.3472,48.3553,48.3146,48.339,122796.0
2018-02-28 12:25:00,59.36,59.38,59.26,59.27,56271.0,48.3309,48.3472,48.2494,48.2576,56271.0
2018-02-28 12:30:00,59.27,59.3,59.22,59.27,56145.0,48.2576,48.282,48.2169,48.2576,56145.0
2018-02-28 12:35:00,59.26,59.42,59.25,59.41,47739.0,48.2494,48.3797,48.2413,48.3716,47739.0
2018-02-28 12:40:00,59.4,59.42,59.36,59.4,47375.0,48.3634,48.3797,48.3309,48.3634,47375.0
2018-02-28 12:45:00,59.4,59.55,59.38,59.52,96202.0,48.3634,48.4856,48.3472,48.4611,96202.0
2018-02-28 12:50:00,59.51,59.52,59.43,59.46,45949.0,48.453,48.4611,48.3879,48.4123,45949.0
2018-02-28 12:55:00,59.46,59.46,59.37,59.4,82405.0,48.4123,48.4123,48.339,48.3634,82405.0
2018-02-28 13:00:00,59.4,59.42,59.35,59.38,75016.0,48.3634,48.3797,48.3227,48.3472,75016.0
2018-02-28 13:05:00,59.38,59.42,59.35,59.37,56980.0,48.3472,48.3797,48.3227,48.339,56980.0
2018-02-28 13:10:00,59.37,59.42,59.34,59.34,101397.0,48.339,48.3797,48.3146,48.3146,101397.0
2018-02-28 13:15:00,59.34,59.36,59.28,59.32,79155.0,48.3146,48.3309,48.2657,48.2983,79155.0
2018-02-28 13:20:00,59.31,59.43,59.29,59.43,77806.0,48.2902,48.3879,48.2739,48.3879,77806.0
2018-02-28 13:25:00,59.43,59.47,59.4,59.41,55223.0,48.3879,48.4204,48.3634,48.3716,55223.0
2018-02-28 13:30:00,59.41,59.44,59.36,59.43,82719.0,48.3716,48.396,48.3309,48.3879,82719.0
2018-02-28 13:35:00,59.44,59.44,59.38,59.4,71918.0,48.396,48.396,48.3472,48.3634,71918.0
2018-02-28 13:40:00,59.4,59.44,59.38,59.38,77664.0,48.3634,48.396,48.3472,48.3472,77664.0
2018-02-28 13:45:00,59.39,59.42,59.36,59.36,62354.0,48.3553,48.3797,48.3309,48.3309,62354.0
2018-02-28 13:50:00,59.36,59.41,59.33,59.39,127927.0,48.3309,48.3716,48.3064,48.3553,127927.0
2018-02-28 13:55:00,59.4,59.49,59.38,59.49,96385.0,48.3634,48.4367,48.3472,48.4367,96385.0
2018-02-28 14:00:00,59.48,59.52,59.41,59.42,95276.0,48.4286,48.4611,48.3716,48.3797,95276.0
2018-02-28 14:05:00,59.43,59.45,59.4,59.41,51701.0,48.3879,48.4041,48.3634,48.3716,51701.0
2018-02-28 14:10:00,59.4,59.44,59.35,59.36,56111.0,48.3634,48.396,48.3227,48.3309,56111.0
2018-02-28 14:15:00,59.36,59.42,59.36,59.4,88448.0,48.3309,48.3797,48.3309,48.3634,88448.0
2018-02-28 14:20:00,59.4,59.43,59.37,59.38,62321.0,48.3634,48.3879,48.339,48.3472,62321.0
2018-02-28 14:25:00,59.39,59.45,59.37,59.38,98923.0,48.3553,48.4041,48.339,48.3472,98923.0
2018-02-28 14:30:00,59.39,59.39,59.24,59.26,126355.0,48.3553,48.3553,48.2332,48.2494,126355.0
2018-02-28 14:35:00,59.26,59.29,59.19,59.19,117565.0,48.2494,48.2739,48.1925,48.1925,117565.0
2018-02-28 14:40:00,59.19,59.26,59.16,59.17,91160.0,48.1925,48.2494,48.168,48.1762,91160.0
2018-02-28 14:45:00,59.17,59.18,59.09,59.12,166352.0,48.1762,48.1843,48.111,48.1355,166352.0
2018-02-28 14:50:00,59.12,59.13,59.0,59.03,232327.0,48.1355,48.1436,48.0378,48.0622,232327.0
2018-02-28 14:55:00,59.04,59.06,58.94,58.98,211304.0,48.0703,48.0866,47.9889,48.0215,211304.0
2018-02-28 15:00:00,58.99,59.04,58.91,58.97,237805.0,48.0296,48.0703,47.9645,48.0133,237805.0
2018-02-28 15:05:00,58.97,59.04,58.91,59.04,206851.0,48.0133,48.0703,47.9645,48.0703,206851.0
2018-02-28 15:10:00,59.04,59.09,58.99,59.07,114205.0,48.0703,48.111,48.0296,48.0947,114205.0
2018-02-28 15:15:00,59.07,59.09,58.95,58.98,266766.0,48.0947,48.111,47.997,48.0215,266766.0
2018-02-28 15:20:00,58.98,58.98,58.8,58.87,266603.0,48.0215,48.0215,47.8749,47.9319,266603.0
2018-02-28 15:25:00,58.87,58.96,58.79,58.93,268571.0,47.9319,48.0052,47.8668,47.9808,268571.0
2018-02-28 15:30:00,58.93,58.94,58.81,58.84,210222.0,47.9808,47.9889,47.8831,47.9075,210222.0
2018-02-28 15:35:00,58.84,58.98,58.8,58.97,208991.0,47.9075,48.0215,47.8749,48.0133,208991.0
2018-02-28 15:40:00,58.97,58.98,58.88,58.91,248334.0,48.0133,48.0215,47.9401,47.9645,248334.0
2018-02-28 15:45:00,58.91,58.92,58.67,58.69,708854.0,47.9645,47.9726,47.7691,47.7854,708854.0
2018-02-28 15:50:00,58.7,58.73,58.47,58.48,609696.0,47.7935,47.8179,47.6062,47.6144,609696.0
2018-02-28 15:55:00,58.48,58.57,58.38,58.39,1397367.0,47.6144,47.6876,47.533,47.5411,1397367.0
2018-03-01 09:30:00,58.25,58.65,58.22,58.57,437960.0,47.4271,47.7528,47.4027,47.6876,437960.0
2018-03-01 09:35:00,58.57,58.6,58.31,58.42,246031.0,47.6876,47.7121,47.476,47.5655,246031.0
2018-03-01 09:40:00,58.41,58.41,58.13,58.19,333462.0,47.5574,47.5574,47.3294,47.3783,333462.0
2018-03-01 09:45:00,58.19,58.48,58.17,58.43,149054.0,47.3783,47.6144,47.362,47.5737,149054.0
2018-03-01 09:50:00,58.44,58.45,58.33,58.35,203156.0,47.5818,47.5899,47.4922,47.5085,203156.0
2018-03-01 09:55:00,58.34,58.45,58.3,58.37,221275.0,47.5004,47.5899,47.4678,47.5248,221275.0
2018-03-01 10:00:00,58.38,58.56,58.3,58.42,306381.0,47.533,47.6795,47.4678,47.5655,306381.0
2018-03-01 10:05:00,58.43,58.44,58.32,58.38,309619.0,47.5737,47.5818,47.4841,47.533,309619.0
2018-03-01 10:10:00,58.38,58.4,58.27,58.38,328342.0,47.533,47.5492,47.4434,47.533,328342.0
2018-03-01 10:15:00,58.38,58.53,58.32,58.51,203448.0,47.533,47.6551,47.4841,47.6388,203448.0
2018-03-01 10:20:00,58.5,58.64,58.43,58.64,184627.0,47.6307,47.7446,47.5737,47.7446,184627.0
2018-03-01 10:25:00,58.64,58.76,58.59,58.76,193104.0,47.7446,47.8423,47.7039,47.8423,193104.0
2018-03-01 10:30:00,58.76,58.87,58.65,58.87,210658.0,47.8423,47.9319,47.7528,47.9319,210658.0
2018-03-01 10:35:00,58.87,58.94,58.76,58.83,226513.0,47.9319,47.9889,47.8423,47.8993,226513.0
2018-03-01 10:40:00,58.83,58.87,58.61,58.65,167313.0,47.8993,47.9319,47.7202,47.7528,167313.0
2018-03-01 10:45:00,58.65,58.72,58.59,58.65,106954.0,47.7528,47.8098,47.7039,47.7528,106954.0
2018-03-01 10:50:00,58.65,58.65,58.53,58.55,93062.0,47.7528,47.7528,47.6551,47.6714,93062.0
2018-03-01 10:55:00,58.55,58.57,58.39,58.4,147056.0,47.6714,47.6876,47.5411,47.5492,147056.0
2018-03-01 11:00:00,58.4,58.54,58.15,58.53,846254.0,47.5492,47.6632,47.3457,47.6551,846254.0
2018-03-01 11:05:00,58.52,58.59,58.48,58.59,139743.0,47.6469,47.7039,47.6144,47.7039,139743.0
2018-03-01 11:10:00,58.59,58.62,58.42,58.51,197390.0,47.7039,47.7284,47.5655,47.6388,197390.0
2018-03-01 11:15:00,58.52,58.59,58.48,58.52,142709.0,47.6469,47.7039,47.6144,47.6469,142709.0
2018-03-01 11:20:00,58.52,58.58,58.28,58.36,346575.0,47.6469,47.6958,47.4515,47.5167,346575.0
2018-03-01 11:25:00,58.36,58.43,58.06,58.17,552591.0,47.5167,47.5737,47.2724,47.362,552591.0
2018-03-01 11:30:00,58.18,58.2,58.07,58.19,218609.0,47.3701,47.3864,47.2806,47.3783,218609.0
2018-03-01 11:35:00,58.19,58.19,58.05,58.13,399952.0,47.3783,47.3783,47.2643,47.3294,399952.0
2018-03-01 11:40:00,58.13,58.16,58.05,58.11,256436.0,47.3294,47.3538,47.2643,47.3131,256436.0
2018-03-01 11:45:00,58.11,58.34,58.11,58.29,232936.0,47.3131,47.5004,47.3131,47.4597,232936.0
2018-03-01 11:50:00,58.29,58.4,58.26,58.38,125559.0,47.4597,47.5492,47.4352,47.533,125559.0
2018-03-01 11:55:00,58.38,58.4,58.27,58.28,115979.0,47.533,47.5492,47.4434,47.4515,115979.0
2018-03-01 12:00:00,58.28,58.29,58.12,58.16,163127.0,47.4515,47.4597,47.3213,47.3538,163127.0
2018-03-01 12:05:00,58.16,58.21,58.06,58.13,226781.0,47.3538,47.3945,47.2724,47.3294,226781.0
2018-03-01 12:10:00,58.12,58.2,58.09,58.18,259442.0,47.3213,47.3864,47.2968,47.3701,259442.0
2018-03-01 12:15:00,58.17,58.17,57.97,58.0,294945.0,47.362,47.362,47.1991,47.2236,294945.0
2018-03-01 12:20:00,57.99,58.05,57.95,57.96,193874.0,47.2154,47.2643,47.1828,47.191,193874.0
2018-03-01 12:25:00,57.96,57.99,57.85,57.9,200207.0,47.191,47.2154,47.1014,47.1421,200207.0
2018-03-01 12:30:00,57.9,57.9,57.78,57.87,298919.0,47.1421,47.1421,47.0444,47.1177,298919.0
2018-03-01 12:35:00,57.87,57.87,57.77,57.84,254790.0,47.1177,47.1177,47.0363,47.0933,254790.0
2018-03-01 12:40:00,57.84,57.85,57.76,57.83,312316.0,47.0933,47.1014,47.0281,47.0851,312316.0
2018-03-01 12:45:00,57.83,57.95,57.8,57.91,170228.0,47.0851,47.1828,47.0607,47.1503,170228.0
2018-03-01 12:50:00,57.91,57.95,57.8,57.94,208474.0,47.1503,47.1828,47.0607,47.1747,208474.0
2018-03-01 12:55:00,57.94,57.95,57.81,57.87,242739.0,47.1747,47.1828,47.0689,47.1177,242739.0
2018-03-01 13:00:00,57.87,57.87,57.47,57.49,344128.0,47.1177,47.1177,46.792,46.8083,344128.0
2018-03-01 13:05:00,57.5,57.53,57.35,57.52,316508.0,46.8165,46.8409,46.6943,46.8327,316508.0
2018-03-01 13:10:00,57.51,57.67,57.41,57.64,279786.0,46.8246,46.9549,46.7432,46.9304,279786.0
2018-03-01 13:15:00,57.64,57.71,57.59,57.65,249156.0,46.9304,46.9874,46.8897,46.9386,249156.0
2018-03-01 13:20:00,57.65,57.78,57.57,57.74,252651.0,46.9386,47.0444,46.8735,47.0119,252651.0
2018-03-01 13:25:00,57.73,57.9,57.73,57.83,230764.0,47.0037,47.1421,47.0037,47.0851,230764.0
2018-03-01 13:30:00,57.83,57.87,57.76,57.79,175963.0,47.0851,47.1177,47.0281,47.0526,175963.0
2018-03-01 13:35:00,57.8,57.88,57.74,57.8,144640.0,47.0607,47.1259,47.0119,47.0607,144640.0
2018-03-01 13:40:00,57.79,57.79,57.65,57.66,128146.0,47.0526,47.0526,46.9386,46.9467,128146.0
2018-03-01 13:45:00,57.66,57.66,57.52,57.61,167921.0,46.9467,46.9467,46.8327,46.906,167921.0
2018-03-01 13:50:00,57.62,57.69,57.58,57.59,154892.0,46.9142,46.9712,46.8816,46.8897,154892.0
2018-03-01 13:55:00,57.59,57.59,57.43,57.44,239758.0,46.8897,46.8897,46.7595,46.7676,239758.0
2018-03-01 14:00:00,57.43,57.52,57.2,57.34,437870.0,46.7595,46.8327,46.5722,46.6862,437870.0
2018-03-01 14:05:00,57.34,57.45,57.26,57.27,444534.0,46.6862,46.7757,46.621,46.6292,444534.0
2018-03-01 14:10:00,57.26,57.33,57.13,57.13,274100.0,46.621,46.678,46.5152,46.5152,274100.0
2018-03-01 14:15:00,57.13,57.37,57.12,57.36,449001.0,46.5152,46.7106,46.5071,46.7025,449001.0
2018-03-01 14:20:00,57.36,57.48,57.28,57.3,439144.0,46.7025,46.8002,46.6373,46.6536,439144.0
2018-03-01 14:25:00,57.3,57.47,57.22,57.47,390623.0,46.6536,46.792,46.5885,46.792,390623.0
2018-03-01 14:30:00,57.48,57.53,57.29,57.37,308677.0,46.8002,46.8409,46.6455,46.7106,308677.0
2018-03-01 14:35:00,57.37,57.38,57.24,57.32,294258.0,46.7106,46.7188,46.6048,46.6699,294258.0
2018-03-01 14:40:00,57.32,57.52,57.31,57.39,293874.0,46.6699,46.8327,46.6618,46.7269,293874.0
2018-03-01 14:45:00,57.39,57.43,57.21,57.23,249536.0,46.7269,46.7595,46.5803,46.5966,249536.0
2018-03-01 14:50:00,57.24,57.31,57.16,57.26,280850.0,46.6048,46.6618,46.5396,46.621,280850.0
2018-03-01 14:55:00,57.25,57.28,57.19,57.2,356254.0,46.6129,46.6373,46.5641,46.5722,356254.0
2018-03-01 15:00:00,57.2,57.24,57.08,57.09,288255.0,46.5722,46.6048,46.4745,46.4826,288255.0
2018-03-01 15:05:00,57.1,57.32,57.06,57.31,362832.0,46.4908,46.6699,46.4582,46.6618,362832.0
2018-03-01 15:10:00,57.31,57.49,57.24,57.44,373386.0,46.6618,46.8083,46.6048,46.7676,373386.0
2018-03-01 15:15:00,57.45,57.48,57.31,57.47,336986.0,46.7757,46.8002,46.6618,46.792,336986.0
2018-03-01 15:20:00,57.47,57.5,57.31,57.34,444394.0,46.792,46.8165,46.6618,46.6862,444394.0
2018-03-01 15:25:00,57.34,57.51,57.33,57.42,387595.0,46.6862,46.8246,46.678,46.7513,387595.0
2018-03-01 15:30:00,57.42,57.52,57.24,57.3,486361.0,46.7513,46.8327,46.6048,46.6536,486361.0
2018-03-01 15:35:00,57.31,57.32,57.12,57.12,345793.0,46.6618,46.6699,46.5071,46.5071,345793.0
2018-03-01 15:40:00,57.12,57.28,57.06,57.2,688972.0,46.5071,46.6373,46.4582,46.5722,688972.0
2018-03-01 15:45:00,57.21,57.34,57.15,57.31,867178.0,46.5803,46.6862,46.5315,46.6618,867178.0
2018-03-01 15:50:00,57.32,57.45,57.26,57.3,662729.0,46.6699,46.7757,46.621,46.6536,662729.0
2018-03-01 15:55:00,57.3,57.39,57.22,57.28,1386002.0,46.6536,46.7269,46.5885,46.6373,1386002.0
2018-03-02 09:30:00,56.92,57.18,56.82,56.92,521241.0,46.3442,46.5559,46.2628,46.3442,521241.0
2018-03-02 09:35:00,56.91,56.94,56.62,56.64,441170.0,46.3361,46.3605,46.1,46.1162,441170.0
2018-03-02 09:40:00,56.65,56.65,56.44,56.46,541206.0,46.1244,46.1244,45.9534,45.9697,541206.0
2018-03-02 09:45:00,56.45,56.72,56.42,56.62,328752.0,45.9615,46.1814,45.9371,46.1,328752.0
2018-03-02 09:50:00,56.61,56.71,56.52,56.52,365535.0,46.0918,46.1732,46.0185,46.0185,365535.0
2018-03-02 09:55:00,56.53,56.67,56.52,56.61,393716.0,46.0267,46.1407,46.0185,46.0918,393716.0
2018-03-02 10:00:00,56.62,56.79,56.59,56.7,195833.0,46.1,46.2384,46.0755,46.1651,195833.0
2018-03-02 10:05:00,56.7,56.7,56.49,56.6,251168.0,46.1651,46.1651,45.9941,46.0837,251168.0
2018-03-02 10:10:00,56.61,56.61,56.44,56.55,227152.0,46.0918,46.0918,45.9534,46.043,227152.0
2018-03-02 10:15:00,56.55,56.64,56.42,56.58,209828.0,46.043,46.1162,45.9371,46.0674,209828.0
2018-03-02 10:20:00,56.58,56.75,56.54,56.62,235331.0,46.0674,46.2058,46.0348,46.1,235331.0
2018-03-02 10:25:00,56.63,56.79,56.6,56.69,171355.0,46.1081,46.2384,46.0837,46.157,171355.0
2018-03-02 10:30:00,56.7,56.73,56.63,56.64,864371.0,46.1651,46.1895,46.1081,46.1162,864371.0
2018-03-02 10:35:00,56.63,56.69,56.57,56.61,590657.0,46.1081,46.157,46.0593,46.0918,590657.0
2018-03-02 10:40:00,56.61,56.66,56.58,56.65,828220.0,46.0918,46.1325,46.0674,46.1244,828220.0
2018-03-02 10:45:00,56.65,56.75,56.62,56.74,275247.0,46.1244,46.2058,46.1,46.1977,275247.0
2018-03-02 10:50:00,56.74,56.76,56.61,56.65,493299.0,46.1977,46.2139,46.0918,46.1244,493299.0
2018-03-02 10:55:00,56.64,56.74,56.63,56.65,227154.0,46.1162,46.1977,46.1081,46.1244,227154.0
2018-03-02 11:00:00,56.65,56.69,56.6,56.69,309411.0,46.1244,46.157,46.0837,46.157,309411.0
2018-03-02 11:05:00,56.69,56.71,56.58,56.59,241936.0,46.157,46.1732,46.0674,46.0755,241936.0
2018-03-02 11:10:00,56.59,56.67,56.55,56.61,301888.0,46.0755,46.1407,46.043,46.0918,301888.0
2018-03-02 11:15:00,56.61,56.67,56.53,56.59,205241.0,46.0918,46.1407,46.0267,46.0755,205241.0
2018-03-02 11:20:00,56.6,56.76,56.59,56.76,208462.0,46.0837,46.2139,46.0755,46.2139,208462.0
2018-03-02 11:25:00,56.76,56.92,56.75,56.82,313926.0,46.2139,46.3442,46.2058,46.2628,313926.0
2018-03-02 11:30:00,56.82,56.92,56.82,56.86,244545.0,46.2628,46.3442,46.2628,46.2954,244545.0
2018-03-02 11:35:00,56.86,56.87,56.77,56.85,160864.0,46.2954,46.3035,46.2221,46.2872,160864.0
2018-03-02 11:40:00,56.85,57.05,56.85,57.02,243475.0,46.2872,46.4501,46.2872,46.4256,243475.0
2018-03-02 11:45:00,57.03,57.09,57.0,57.07,191750.0,46.4338,46.4826,46.4094,46.4664,191750.0
2018-03-02 11:50:00,57.08,57.18,57.05,57.05,247390.0,46.4745,46.5559,46.4501,46.4501,247390.0
2018-03-02 11:55:00,57.05,57.17,57.0,57.16,177399.0,46.4501,46.5478,46.4094,46.5396,177399.0
2018-03-02 12:00:00,57.16,57.19,57.05,57.06,164482.0,46.5396,46.5641,46.4501,46.4582,164482.0
2018-03-02 12:05:00,57.06,57.07,56.97,56.99,197787.0,46.4582,46.4664,46.3849,46.4012,197787.0
2018-03-02 12:10:00,56.98,57.01,56.88,57.01,160476.0,46.3931,46.4175,46.3117,46.4175,160476.0
2018-03-02 12:15:00,57.01,57.03,56.9,56.97,180423.0,46.4175,46.4338,46.3279,46.3849,180423.0
2018-03-02 12:20:00,56.97,57.09,56.93,57.09,191196.0,46.3849,46.4826,46.3524,46.4826,191196.0
2018-03-02 12:25:00,57.09,57.16,57.04,57.15,166019.0,46.4826,46.5396,46.4419,46.5315,166019.0
2018-03-02 12:30:00,57.16,57.23,57.07,57.09,370195.0,46.5396,46.5966,46.4664,46.4826,370195.0
2018-03-02 12:35:00,57.08,57.28,57.07,57.2,201399.0,46.4745,46.6373,46.4664,46.5722,201399.0
2018-03-02 12:40:00,57.19,57.32,57.16,57.29,176808.0,46.5641,46.6699,46.5396,46.6455,176808.0
2018-03-02 12:45:00,57.28,57.42,57.27,57.36,85263.0,46.6373,46.7513,46.6292,46.7025,85263.0
2018-03-02 12:50:00,57.37,57.5,57.37,57.48,83778.0,46.7106,46.8165,46.7106,46.8002,83778.0
2018-03-02 12:55:00,57.48,57.49,57.35,57.39,128574.0,46.8002,46.8083,46.6943,46.7269,128574.0
2018-03-02 13:00:00,57.39,57.4,57.3,57.38,158045.0,46.7269,46.735,46.6536,46.7188,158045.0
2018-03-02 13:05:00,57.39,57.39,57.29,57.29,132096.0,46.7269,46.7269,46.6455,46.6455,132096.0
2018-03-02 13:10:00,57.29,57.3,57.15,57.19,180699.0,46.6455,46.6536,46.5315,46.5641,180699.0
2018-03-02 13:15:00,57.19,57.26,57.17,57.24,127762.0,46.5641,46.621,46.5478,46.6048,127762.0
2018-03-02 13:20:00,57.23,57.25,57.08,57.1,184755.0,46.5966,46.6129,46.4745,46.4908,184755.0
2018-03-02 13:25:00,57.1,57.19,57.08,57.1,106791.0,46.4908,46.5641,46.4745,46.4908,106791.0
2018-03-02 13:30:00,57.1,57.14,57.0,57.02,183899.0,46.4908,46.5233,46.4094,46.4256,183899.0
2018-03-02 13:35:00,57.01,57.09,56.95,57.08,111023.0,46.4175,46.4826,46.3686,46.4745,111023.0
2018-03-02 13:40:00,57.09,57.16,57.09,57.13,88779.0,46.4826,46.5396,46.4826,46.5152,88779.0
2018-03-02 13:45:00,57.14,57.29,57.13,57.29,109231.0,46.5233,46.6455,46.5152,46.6455,109231.0
2018-03-02 13:50:00,57.29,57.32,57.25,57.28,83647.0,46.6455,46.6699,46.6129,46.6373,83647.0
2018-03-02 13:55:00,57.27,57.28,57.13,57.18,128250.0,46.6292,46.6373,46.5152,46.5559,128250.0
2018-03-02 14:00:00,57.18,57.32,57.16,57.3,135835.0,46.5559,46.6699,46.5396,46.6536,135835.0
2018-03-02 14:05:00,57.3,57.31,57.24,57.28,101934.0,46.6536,46.6618,46.6048,46.6373,101934.0
2018-03-02 14:10:00,57.27,57.38,57.26,57.34,146424.0,46.6292,46.7188,46.621,46.6862,146424.0
2018-03-02 14:15:00,57.34,57.36,57.24,57.27,166234.0,46.6862,46.7025,46.6048,46.6292,166234.0
2018-03-02 14:20:00,57.27,57.28,57.17,57.2,107081.0,46.6292,46.6373,46.5478,46.5722,107081.0
2018-03-02 14:25:00,57.19,57.28,57.15,57.19,141658.0,46.5641,46.6373,46.5315,46.5641,141658.0
2018-03-02 14:30:00,57.19,57.22,57.1,57.12,153846.0,46.5641,46.5885,46.4908,46.5071,153846.0
2018-03-02 14:35:00,57.13,57.24,57.11,57.24,165640.0,46.5152,46.6048,46.4989,46.6048,165640.0
2018-03-02 14:40:00,57.24,57.26,57.15,57.21,145221.0,46.6048,46.621,46.5315,46.5803,145221.0
2018-03-02 14:45:00,57.2,57.24,57.18,57.2,175362.0,46.5722,46.6048,46.5559,46.5722,175362.0
2018-03-02 14:50:00,57.2,57.27,57.13,57.15,280864.0,46.5722,46.6292,46.5152,46.5315,280864.0
2018-03-02 14:55:00,57.15,57.15,57.05,57.06,211585.0,46.5315,46.5315,46.4501,46.4582,211585.0
2018-03-02 15:00:00,57.06,57.08,56.95,57.03,201376.0,46.4582,46.4745,46.3686,46.4338,201376.0
2018-03-02 15:05:00,57.04,57.1,56.95,57.1,196461.0,46.4419,46.4908,46.3686,46.4908,196461.0
2018-03-02 15:10:00,57.1,57.12,57.02,57.12,157990.0,46.4908,46.5071,46.4256,46.5071,157990.0
2018-03-02 15:15:00,57.11,57.23,57.08,57.23,206476.0,46.4989,46.5966,46.4745,46.5966,206476.0
2018-03-02 15:20:00,57.24,57.27,57.2,57.25,129281.0,46.6048,46.6292,46.5722,46.6129,129281.0
2018-03-02 15:25:00,57.25,57.31,57.22,57.29,190431.0,46.6129,46.6618,46.5885,46.6455,190431.0
2018-03-02 15:30:00,57.28,57.45,57.26,57.4,195949.0,46.6373,46.7757,46.621,46.735,195949.0
2018-03-02 15:35:00,57.41,57.58,57.38,57.57,164863.0,46.7432,46.8816,46.7188,46.8735,164863.0
2018-03-02 15:40:00,57.57,57.62,57.48,57.57,365268.0,46.8735,46.9142,46.8002,46.8735,365268.0
2018-03-02 15:45:00,57.57,57.58,57.36,57.44,385416.0,46.8735,46.8816,46.7025,46.7676,385416.0
2018-03-02 15:50:00,57.44,57.57,57.41,57.47,707995.0,46.7676,46.8735,46.7432,46.792,707995.0
2018-03-02 15:55:00,57.46,57.52,57.4,57.41,1060848.0,46.7839,46.8327,46.735,46.7432,1060848.0
2018-03-05 09:30:00,56.81,56.91,56.64,56.76,607322.0,46.2547,46.3361,46.1162,46.2139,607322.0
2018-03-05 09:35:00,56.76,56.97,56.59,56.87,600124.0,46.2139,46.3849,46.0755,46.3035,600124.0
2018-03-05 09:40:00,56.87,56.88,56.73,56.75,777082.0,46.3035,46.3117,46.1895,46.2058,777082.0
2018-03-05 09:45:00,56.75,56.79,56.59,56.64,239263.0,46.2058,46.2384,46.0755,46.1162,239263.0
2018-03-05 09:50:00,56.65,56.74,56.62,56.72,241088.0,46.1244,46.1977,46.1,46.1814,241088.0
2018-03-05 09:55:00,56.73,56.85,56.68,56.69,227281.0,46.1895,46.2872,46.1488,46.157,227281.0
2018-03-05 10:00:00,56.7,56.78,56.63,56.76,183425.0,46.1651,46.2302,46.1081,46.2139,183425.0
2018-03-05 10:05:00,56.76,56.8,56.69,56.7,199112.0,46.2139,46.2465,46.157,46.1651,199112.0
2018-03-05 10:10:00,56.7,56.76,56.69,56.74,208326.0,46.1651,46.2139,46.157,46.1977,208326.0
2018-03-05 10:15:00,56.73,56.81,56.73,56.79,178733.0,46.1895,46.2547,46.1895,46.2384,178733.0
2018-03-05 10:20:00,56.78,56.89,56.77,56.88,202091.0,46.2302,46.3198,46.2221,46.3117,202091.0
2018-03-05 10:25:00,56.88,56.96,56.83,56.96,130253.0,46.3117,46.3768,46.2709,46.3768,130253.0
2018-03-05 10:30:00,56.96,57.02,56.94,56.99,226785.0,46.3768,46.4256,46.3605,46.4012,226785.0
2018-03-05 10:35:00,56.99,57.12,56.98,57.11,194414.0,46.4012,46.5071,46.3931,46.4989,194414.0
2018-03-05 10:40:00,57.11,57.15,57.05,57.08,160510.0,46.4989,46.5315,46.4501,46.4745,160510.0
2018-03-05 10:45:00,57.08,57.11,56.91,56.97,223123.0,46.4745,46.4989,46.3361,46.3849,223123.0
2018-03-05 10:50:00,56.97,57.0,56.92,56.98,216870.0,46.3849,46.4094,46.3442,46.3931,216870.0
2018-03-05 10:55:00,56.99,57.25,56.98,57.23,233673.0,46.4012,46.6129,46.3931,46.5966,233673.0
2018-03-05 11:00:00,57.23,57.35,57.2,57.3,181473.0,46.5966,46.6943,46.5722,46.6536,181473.0
2018-03-05 11:05:00,57.29,57.43,57.24,57.37,188483.0,46.6455,46.7595,46.6048,46.7106,188483.0
2018-03-05 11:10:00,57.36,57.4,57.34,57.36,306292.0,46.7025,46.735,46.6862,46.7025,306292.0
2018-03-05 11:15:00,57.36,57.5,57.34,57.49,167488.0,46.7025,46.8165,46.6862,46.8083,167488.0
2018-03-05 11:20:00,57.49,57.65,57.46,57.64,280734.0,46.8083,46.9386,46.7839,46.9304,280734.0
2018-03-05 11:25:00,57.63,57.69,57.49,57.5,156014.0,46.9223,46.9712,46.8083,46.8165,156014.0
2018-03-05 11:30:00,57.5,57.52,57.43,57.46,151878.0,46.8165,46.8327,46.7595,46.7839,151878.0
2018-03-05 11:35:00,57.45,57.51,57.39,57.51,113836.0,46.7757,46.8246,46.7269,46.8246,113836.0
2018-03-05 11:40:00,57.51,57.57,57.49,57.56,143460.0,46.8246,46.8735,46.8083,46.8653,143460.0
2018-03-05 11:45:00,57.56,57.6,57.51,57.51,154002.0,46.8653,46.8979,46.8246,46.8246,154002.0
2018-03-05 11:50:00,57.51,57.58,57.49,57.55,126224.0,46.8246,46.8816,46.8083,46.8572,126224.0
2018-03-05 11:55:00,57.55,57.63,57.52,57.63,96489.0,46.8572,46.9223,46.8327,46.9223,96489.0
2018-03-05 12:00:00,57.62,57.73,57.59,57.7,128923.0,46.9142,47.0037,46.8897,46.9793,128923.0
2018-03-05 12:05:00,57.7,57.71,57.61,57.63,99035.0,46.9793,46.9874,46.906,46.9223,99035.0
2018-03-05 12:10:00,57.63,57.67,57.53,57.54,255157.0,46.9223,46.9549,46.8409,46.849,255157.0
2018-03-05 12:15:00,57.53,57.54,57.49,57.5,82384.0,46.8409,46.849,46.8083,46.8165,82384.0
2018-03-05 12:20:00,57.51,57.53,57.46,57.51,121734.0,46.8246,46.8409,46.7839,46.8246,121734.0
2018-03-05 12:25:00,57.5,57.58,57.49,57.58,124073.0,46.8165,46.8816,46.8083,46.8816,124073.0
2018-03-05 12:30:00,57.58,57.62,57.52,57.55,136169.0,46.8816,46.9142,46.8327,46.8572,136169.0
2018-03-05 12:35:00,57.54,57.57,57.5,57.54,95762.0,46.849,46.8735,46.8165,46.849,95762.0
2018-03-05 12:40:00,57.54,57.57,57.48,57.49,146036.0,46.849,46.8735,46.8002,46.8083,146036.0
2018-03-05 12:45:00,57.5,57.57,57.48,57.56,147412.0,46.8165,46.8735,46.8002,46.8653,147412.0
2018-03-05 12:50:00,57.56,57.64,57.56,57.61,94687.0,46.8653,46.9304,46.8653,46.906,94687.0
2018-03-05 12:55:00,57.61,57.68,57.58,57.67,87700.0,46.906,46.963,46.8816,46.9549,87700.0
2018-03-05 13:00:00,57.68,57.84,57.68,57.8,151046.0,46.963,47.0933,46.963,47.0607,151046.0
2018-03-05 13:05:00,57.79,57.84,57.77,57.8,94463.0,47.0526,47.0933,47.0363,47.0607,94463.0
2018-03-05 13:10:00,57.8,57.83,57.72,57.74,146388.0,47.0607,47.0851,46.9956,47.0119,146388.0
2018-03-05 13:15:00,57.74,57.78,57.69,57.71,84814.0,47.0119,47.0444,46.9712,46.9874,84814.0
2018-03-05 13:20:00,57.72,57.8,57.7,57.79,52756.0,46.9956,47.0607,46.9793,47.0526,52756.0
2018-03-05 13:25:00,57.79,57.79,57.65,57.66,132812.0,47.0526,47.0526,46.9386,46.9467,132812.0
2018-03-05 13:30:00,57.65,57.7,57.6,57.61,112852.0,46.9386,46.9793,46.8979,46.906,112852.0
2018-03-05 13:35:00,57.62,57.7,57.61,57.67,74090.0,46.9142,46.9793,46.906,46.9549,74090.0
2018-03-05 13:40:00,57.67,57.71,57.6,57.64,110128.0,46.9549,46.9874,46.8979,46.9304,110128.0
2018-03-05 13:45:00,57.63,57.67,57.51,57.55,112717.0,46.9223,46.9549,46.8246,46.8572,112717.0
2018-03-05 13:50:00,57.55,57.65,57.54,57.61,116465.0,46.8572,46.9386,46.849,46.906,116465.0
2018-03-05 13:55:00,57.61,57.73,57.61,57.71,87619.0,46.906,47.0037,46.906,46.9874,87619.0
2018-03-05 14:00:00,57.72,57.77,57.7,57.7,74050.0,46.9956,47.0363,46.9793,46.9793,74050.0
2018-03-05 14:05:00,57.71,57.76,57.69,57.74,110408.0,46.9874,47.0281,46.9712,47.0119,110408.0
2018-03-05 14:10:00,57.74,57.75,57.58,57.6,112267.0,47.0119,47.02,46.8816,46.8979,112267.0
2018-03-05 14:15:00,57.61,57.66,57.53,57.55,103066.0,46.906,46.9467,46.8409,46.8572,103066.0
2018-03-05 14:20:00,57.55,57.59,57.5,57.59,174668.0,46.8572,46.8897,46.8165,46.8897,174668.0
2018-03-05 14:25:00,57.6,57.66,57.58,57.61,115865.0,46.8979,46.9467,46.8816,46.906,115865.0
2018-03-05 14:30:00,57.61,57.74,57.61,57.72,116213.0,46.906,47.0119,46.906,46.9956,116213.0
2018-03-05 14:35:00,57.72,57.79,57.65,57.76,183249.0,46.9956,47.0526,46.9386,47.0281,183249.0
2018-03-05 14:40:00,57.75,57.79,57.72,57.79,167950.0,47.02,47.0526,46.9956,47.0526,167950.0
2018-03-05 14:45:00,57.79,57.79,57.73,57.79,118138.0,47.0526,47.0526,47.0037,47.0526,118138.0
2018-03-05 14:50:00,57.79,57.83,57.77,57.79,115440.0,47.0526,47.0851,47.0363,47.0526,115440.0
2018-03-05 14:55:00,57.79,57.9,57.79,57.88,77325.0,47.0526,47.1421,47.0526,47.1259,77325.0
2018-03-05 15:00:00,57.88,57.96,57.87,57.94,101657.0,47.1259,47.191,47.1177,47.1747,101657.0
2018-03-05 15:05:00,57.94,57.97,57.87,57.89,267786.0,47.1747,47.1991,47.1177,47.134,267786.0
2018-03-05 15:10:00,57.89,57.91,57.83,57.83,121200.0,47.134,47.1503,47.0851,47.0851,121200.0
2018-03-05 15:15:00,57.83,57.84,57.73,57.8,113746.0,47.0851,47.0933,47.0037,47.0607,113746.0
2018-03-05 15:20:00,57.8,57.84,57.71,57.75,263390.0,47.0607,47.0933,46.9874,47.02,263390.0
2018-03-05 15:25:00,57.74,57.75,57.62,57.63,274127.0,47.0119,47.02,46.9142,46.9223,274127.0
2018-03-05 15:30:00,57.63,57.63,57.58,57.61,533284.0,46.9223,46.9223,46.8816,46.906,533284.0
2018-03-05 15:35:00,57.6,57.76,57.59,57.75,285452.0,46.8979,47.0281,46.8897,47.02,285452.0
2018-03-05 15:40:00,57.75,57.79,57.69,57.75,379798.0,47.02,47.0526,46.9712,47.02,379798.0
2018-03-05 15:45:00,57.74,57.75,57.67,57.67,499147.0,47.0119,47.02,46.9549,46.9549,499147.0
2018-03-05 15:50:00,57.67,57.68,57.57,57.61,645564.0,46.9549,46.963,46.8735,46.906,645564.0
2018-03-05 15:55:00,57.6,57.66,57.5,57.57,1124718.0,46.8979,46.9467,46.8165,46.8735,1124718.0
2018-03-06 09:30:00,57.71,57.87,57.52,57.55,589211.0,46.9874,47.1177,46.8327,46.8572,589211.0
2018-03-06 09:35:00,57.56,57.64,57.44,57.6,180722.0,46.8653,46.9304,46.7676,46.8979,180722.0
2018-03-06 09:40:00,57.6,57.69,57.53,57.54,139373.0,46.8979,46.9712,46.8409,46.849,139373.0
2018-03-06 09:45:00,57.53,57.57,57.35,57.4,175990.0,46.8409,46.8735,46.6943,46.735,175990.0
2018-03-06 09:50:00,57.4,57.4,57.33,57.35,281402.0,46.735,46.735,46.678,46.6943,281402.0
2018-03-06 09:55:00,57.35,57.38,57.15,57.15,189962.0,46.6943,46.7188,46.5315,46.5315,189962.0
2018-03-06 10:00:00,57.14,57.23,57.07,57.1,267863.0,46.5233,46.5966,46.4664,46.4908,267863.0
2018-03-06 10:05:00,57.09,57.13,56.9,56.96,357717.0,46.4826,46.5152,46.3279,46.3768,357717.0
2018-03-06 10:10:00,56.97,56.97,56.83,56.85,602090.0,46.3849,46.3849,46.2709,46.2872,602090.0
2018-03-06 10:15:00,56.85,57.1,56.84,57.09,574530.0,46.2872,46.4908,46.2791,46.4826,574530.0
2018-03-06 10:20:00,57.1,57.11,57.01,57.02,225854.0,46.4908,46.4989,46.4175,46.4256,225854.0
2018-03-06 10:25:00,57.01,57.05,56.99,57.01,207978.0,46.4175,46.4501,46.4012,46.4175,207978.0
2018-03-06 10:30:00,57.02,57.19,57.01,57.18,196292.0,46.4256,46.5641,46.4175,46.5559,196292.0
2018-03-06 10:35:00,57.18,57.24,57.15,57.19,203171.0,46.5559,46.6048,46.5315,46.5641,203171.0
2018-03-06 10:40:00,57.19,57.19,57.03,57.12,192037.0,46.5641,46.5641,46.4338,46.5071,192037.0
2018-03-06 10:45:00,57.11,57.11,56.95,56.97,124336.0,46.4989,46.4989,46.3686,46.3849,124336.0
2018-03-06 10:50:00,56.96,57.01,56.83,56.87,273334.0,46.3768,46.4175,46.2709,46.3035,273334.0
2018-03-06 10:55:00,56.86,56.96,56.82,56.88,175685.0,46.2954,46.3768,46.2628,46.3117,175685.0
2018-03-06 11:00:00,56.87,56.91,56.84,56.87,180222.0,46.3035,46.3361,46.2791,46.3035,180222.0
2018-03-06 11:05:00,56.86,56.96,56.84,56.91,293860.0,46.2954,46.3768,46.2791,46.3361,293860.0
2018-03-06 11:10:00,56.91,56.94,56.85,56.94,195868.0,46.3361,46.3605,46.2872,46.3605,195868.0
2018-03-06 11:15:00,56.93,57.01,56.91,56.98,187387.0,46.3524,46.4175,46.3361,46.3931,187387.0
2018-03-06 11:20:00,56.97,56.99,56.85,56.86,126020.0,46.3849,46.4012,46.2872,46.2954,126020.0
2018-03-06 11:25:00,56.87,56.94,56.82,56.88,168363.0,46.3035,46.3605,46.2628,46.3117,168363.0
2018-03-06 11:30:00,56.89,56.95,56.85,56.9,103444.0,46.3198,46.3686,46.2872,46.3279,103444.0
2018-03-06 11:35:00,56.9,57.02,56.89,56.97,103205.0,46.3279,46.4256,46.3198,46.3849,103205.0
2018-03-06 11:40:00,56.98,57.07,56.93,57.02,119469.0,46.3931,46.4664,46.3524,46.4256,119469.0
2018-03-06 11:45:00,57.01,57.05,57.0,57.03,137061.0,46.4175,46.4501,46.4094,46.4338,137061.0
2018-03-06 11:50:00,57.04,57.08,57.0,57.08,83710.0,46.4419,46.4745,46.4094,46.4745,83710.0
2018-03-06 11:55:00,57.07,57.1,57.0,57.01,209720.0,46.4664,46.4908,46.4094,46.4175,209720.0
2018-03-06 12:00:00,57.02,57.08,57.0,57.01,165642.0,46.4256,46.4745,46.4094,46.4175,165642.0
2018-03-06 12:05:00,57.0,57.01,56.87,56.9,319116.0,46.4094,46.4175,46.3035,46.3279,319116.0
2018-03-06 12:10:00,56.9,56.91,56.85,56.9,327309.0,46.3279,46.3361,46.2872,46.3279,327309.0
2018-03-06 12:15:00,56.9,56.9,56.81,56.85,462336.0,46.3279,46.3279,46.2547,46.2872,462336.0
2018-03-06 12:20:00,56.85,56.86,56.68,56.75,296970.0,46.2872,46.2954,46.1488,46.2058,296970.0
2018-03-06 12:25:00,56.76,56.79,56.65,56.7,297559.0,46.2139,46.2384,46.1244,46.1651,297559.0
2018-03-06 12:30:00,56.7,56.76,56.69,56.75,195794.0,46.1651,46.2139,46.157,46.2058,195794.0
2018-03-06 12:35:00,56.75,56.77,56.64,56.67,507760.0,46.2058,46.2221,46.1162,46.1407,507760.0
2018-03-06 12:40:00,56.66,56.85,56.66,56.82,280345.0,46.1325,46.2872,46.1325,46.2628,280345.0
2018-03-06 12:45:00,56.82,56.82,56.78,56.8,251614.0,46.2628,46.2628,46.2302,46.2465,251614.0
2018-03-06 12:50:00,56.8,56.86,56.79,56.81,433936.0,46.2465,46.2954,46.2384,46.2547,433936.0
2018-03-06 12:55:00,56.8,56.94,56.76,56.93,926505.0,46.2465,46.3605,46.2139,46.3524,926505.0
2018-03-06 13:00:00,56.94,57.05,56.93,57.01,392851.0,46.3605,46.4501,46.3524,46.4175,392851.0
2018-03-06 13:05:00,57.02,57.05,56.97,56.99,466416.0,46.4256,46.4501,46.3849,46.4012,466416.0
2018-03-06 13:10:00,56.99,57.11,56.99,57.08,175727.0,46.4012,46.4989,46.4012,46.4745,175727.0
2018-03-06 13:15:00,57.08,57.11,57.03,57.03,196068.0,46.4745,46.4989,46.4338,46.4338,196068.0
2018-03-06 13:20:00,57.03,57.04,56.97,57.02,130414.0,46.4338,46.4419,46.3849,46.4256,130414.0
2018-03-06 13:25:00,57.01,57.09,56.98,57.04,200921.0,46.4175,46.4826,46.3931,46.4419,200921.0
2018-03-06 13:30:00,57.03,57.11,56.99,57.01,187487.0,46.4338,46.4989,46.4012,46.4175,187487.0
2018-03-06 13:35:00,57.0,57.02,56.96,57.0,116870.0,46.4094,46.4256,46.3768,46.4094,116870.0
2018-03-06 13:40:00,56.99,57.02,56.97,57.01,178858.0,46.4012,46.4256,46.3849,46.4175,178858.0
2018-03-06 13:45:00,57.01,57.02,56.89,56.91,170969.0,46.4175,46.4256,46.3198,46.3361,170969.0
2018-03-06 13:50:00,56.91,56.91,56.87,56.89,195686.0,46.3361,46.3361,46.3035,46.3198,195686.0
2018-03-06 13:55:00,56.89,56.9,56.77,56.79,241514.0,46.3198,46.3279,46.2221,46.2384,241514.0
2018-03-06 14:00:00,56.79,56.82,56.76,56.8,280184.0,46.2384,46.2628,46.2139,46.2465,280184.0
2018-03-06 14:05:00,56.8,56.9,56.75,56.88,160485.0,46.2465,46.3279,46.2058,46.3117,160485.0
2018-03-06 14:10:00,56.88,56.95,56.86,56.94,168526.0,46.3117,46.3686,46.2954,46.3605,168526.0
2018-03-06 14:15:00,56.94,57.01,56.9,57.0,211645.0,46.3605,46.4175,46.3279,46.4094,211645.0
2018-03-06 14:20:00,56.99,57.06,56.97,57.05,153359.0,46.4012,46.4582,46.3849,46.4501,153359.0
2018-03-06 14:25:00,57.05,57.12,57.03,57.09,219174.0,46.4501,46.5071,46.4338,46.4826,219174.0
2018-03-06 14:30:00,57.09,57.17,57.08,57.14,119704.0,46.4826,46.5478,46.4745,46.5233,119704.0
2018-03-06 14:35:00,57.13,57.16,57.09,57.15,159142.0,46.5152,46.5396,46.4826,46.5315,159142.0
2018-03-06 14:40:00,57.14,57.17,57.11,57.14,156233.0,46.5233,46.5478,46.4989,46.5233,156233.0
2018-03-06 14:45:00,57.14,57.21,57.1,57.21,243247.0,46.5233,46.5803,46.4908,46.5803,243247.0
2018-03-06 14:50:00,57.22,57.22,57.17,57.18,135532.0,46.5885,46.5885,46.5478,46.5559,135532.0
2018-03-06 14:55:00,57.18,57.2,57.09,57.11,145926.0,46.5559,46.5722,46.4826,46.4989,145926.0
2018-03-06 15:00:00,57.1,57.16,57.05,57.09,224227.0,46.4908,46.5396,46.4501,46.4826,224227.0
2018-03-06 15:05:00,57.09,57.16,57.09,57.15,175187.0,46.4826,46.5396,46.4826,46.5315,175187.0
2018-03-06 15:10:00,57.15,57.16,57.08,57.09,173717.0,46.5315,46.5396,46.4745,46.4826,173717.0
2018-03-06 15:15:00,57.08,57.11,57.02,57.1,222513.0,46.4745,46.4989,46.4256,46.4908,222513.0
2018-03-06 15:20:00,57.09,57.14,57.06,57.06,228934.0,46.4826,46.5233,46.4582,46.4582,228934.0
2018-03-06 15:25:00,57.06,57.18,57.04,57.14,400233.0,46.4582,46.5559,46.4419,46.5233,400233.0
2018-03-06 15:30:00,57.13,57.22,57.13,57.16,241691.0,46.5152,46.5885,46.5152,46.5396,241691.0
2018-03-06 15:35:00,57.16,57.19,57.12,57.12,232224.0,46.5396,46.5641,46.5071,46.5071,232224.0
2018-03-06 15:40:00,57.12,57.2,57.11,57.16,304596.0,46.5071,46.5722,46.4989,46.5396,304596.0
2018-03-06 15:45:00,57.16,57.16,57.03,57.07,333391.0,46.5396,46.5396,46.4338,46.4664,333391.0
2018-03-06 15:50:00,57.07,57.16,57.06,57.15,331499.0,46.4664,46.5396,46.4582,46.5315,331499.0
2018-03-06 15:55:00,57.14,57.15,57.04,57.08,1220278.0,46.5233,46.5315,46.4419,46.4745,1220278.0
2018-03-07 09:30:00,56.4,56.73,56.25,56.7,726248.0,45.9208,46.1895,45.7987,46.1651,726248.0
2018-03-07 09:35:00,56.7,56.74,56.48,56.6,450589.0,46.1651,46.1977,45.986,46.0837,450589.0
2018-03-07 09:40:00,56.61,56.73,56.6,56.7,382849.0,46.0918,46.1895,46.0837,46.1651,382849.0
2018-03-07 09:45:00,56.71,56.72,56.57,56.57,467813.0,46.1732,46.1814,46.0593,46.0593,467813.0
2018-03-07 09:50:00,56.58,56.63,56.54,56.59,210636.0,46.0674,46.1081,46.0348,46.0755,210636.0
2018-03-07 09:55:00,56.59,56.6,56.48,56.51,429213.0,46.0755,46.0837,45.986,46.0104,429213.0
2018-03-07 10:00:00,56.51,56.62,56.51,56.55,416670.0,46.0104,46.1,46.0104,46.043,416670.0
2018-03-07 10:05:00,56.55,56.57,56.44,56.48,363075.0,46.043,46.0593,45.9534,45.986,363075.0
2018-03-07 10:10:00,56.48,56.61,56.47,56.51,371301.0,45.986,46.0918,45.9778,46.0104,371301.0
2018-03-07 10:15:00,56.51,56.63,56.51,56.6,254468.0,46.0104,46.1081,46.0104,46.0837,254468.0
2018-03-07 10:20:00,56.6,56.66,56.55,56.63,219395.0,46.0837,46.1325,46.043,46.1081,219395.0
2018-03-07 10:25:00,56.62,56.66,56.59,56.61,233605.0,46.1,46.1325,46.0755,46.0918,233605.0
2018-03-07 10:30:00,56.6,56.64,56.53,56.63,204665.0,46.0837,46.1162,46.0267,46.1081,204665.0
2018-03-07 10:35:00,56.63,56.64,56.47,56.54,400856.0,46.1081,46.1162,45.9778,46.0348,400856.0
2018-03-07 10:40:00,56.55,56.6,56.54,56.59,199569.0,46.043,46.0837,46.0348,46.0755,199569.0
2018-03-07 10:45:00,56.59,56.6,56.55,56.58,140880.0,46.0755,46.0837,46.043,46.0674,140880.0
2018-03-07 10:50:00,56.58,56.62,56.55,56.6,446722.0,46.0674,46.1,46.043,46.0837,446722.0
2018-03-07 10:55:00,56.59,56.61,56.48,56.52,211523.0,46.0755,46.0918,45.986,46.0185,211523.0
2018-03-07 11:00:00,56.52,56.53,56.35,56.36,247741.0,46.0185,46.0267,45.8801,45.8883,247741.0
2018-03-07 11:05:00,56.37,56.39,56.3,56.37,187186.0,45.8964,45.9127,45.8394,45.8964,187186.0
2018-03-07 11:10:00,56.37,56.47,56.35,56.45,102166.0,45.8964,45.9778,45.8801,45.9615,102166.0
2018-03-07 11:15:00,56.45,56.48,56.4,56.4,185964.0,45.9615,45.986,45.9208,45.9208,185964.0
2018-03-07 11:20:00,56.4,56.43,56.33,56.43,208185.0,45.9208,45.9453,45.8638,45.9453,208185.0
2018-03-07 11:25:00,56.43,56.52,56.4,56.5,302283.0,45.9453,46.0185,45.9208,46.0023,302283.0
2018-03-07 11:30:00,56.5,56.58,56.48,56.57,164605.0,46.0023,46.0674,45.986,46.0593,164605.0
2018-03-07 11:35:00,56.57,56.6,56.52,56.56,116540.0,46.0593,46.0837,46.0185,46.0511,116540.0
2018-03-07 11:40:00,56.55,56.56,56.48,56.48,119311.0,46.043,46.0511,45.986,45.986,119311.0
2018-03-07 11:45:00,56.48,56.51,56.39,56.39,136696.0,45.986,46.0104,45.9127,45.9127,136696.0
2018-03-07 11:50:00,56.4,56.41,56.37,56.39,163535.0,45.9208,45.929,45.8964,45.9127,163535.0
2018-03-07 11:55:00,56.39,56.4,56.26,56.28,185512.0,45.9127,45.9208,45.8068,45.8231,185512.0
2018-03-07 12:00:00,56.28,56.36,56.23,56.29,280933.0,45.8231,45.8883,45.7824,45.8313,280933.0
2018-03-07 12:05:00,56.29,56.36,56.27,56.28,100567.0,45.8313,45.8883,45.815,45.8231,100567.0
2018-03-07 12:10:00,56.28,56.28,56.2,56.22,253061.0,45.8231,45.8231,45.758,45.7743,253061.0
2018-03-07 12:15:00,56.21,56.32,56.2,56.32,127964.0,45.7661,45.8557,45.758,45.8557,127964.0
2018-03-07 12:20:00,56.32,56.32,56.2,56.23,192536.0,45.8557,45.8557,45.758,45.7824,192536.0
2018-03-07 12:25:00,56.24,56.33,56.23,56.29,137975.0,45.7906,45.8638,45.7824,45.8313,137975.0
2018-03-07 12:30:00,56.29,56.34,56.28,56.33,108523.0,45.8313,45.872,45.8231,45.8638,108523.0
2018-03-07 12:35:00,56.34,56.34,56.23,56.26,101690.0,45.872,45.872,45.7824,45.8068,101690.0
2018-03-07 12:40:00,56.25,56.26,56.18,56.23,201317.0,45.7987,45.8068,45.7417,45.7824,201317.0
2018-03-07 12:45:00,56.22,56.31,56.21,56.26,106965.0,45.7743,45.8476,45.7661,45.8068,106965.0
2018-03-07 12:50:00,56.26,56.31,56.24,56.28,131718.0,45.8068,45.8476,45.7906,45.8231,131718.0
2018-03-07 12:55:00,56.28,56.33,56.27,56.27,117522.0,45.8231,45.8638,45.815,45.815,117522.0
2018-03-07 13:00:00,56.27,56.27,56.14,56.15,148327.0,45.815,45.815,45.7091,45.7173,148327.0
2018-03-07 13:05:00,56.14,56.15,56.07,56.08,173010.0,45.7091,45.7173,45.6522,45.6603,173010.0
2018-03-07 13:10:00,56.08,56.14,56.07,56.08,159583.0,45.6603,45.7091,45.6522,45.6603,159583.0
2018-03-07 13:15:00,56.07,56.15,56.01,56.13,219619.0,45.6522,45.7173,45.6033,45.701,219619.0
2018-03-07 13:20:00,56.12,56.19,56.11,56.16,147054.0,45.6929,45.7499,45.6847,45.7254,147054.0
2018-03-07 13:25:00,56.15,56.3,56.13,56.3,114414.0,45.7173,45.8394,45.701,45.8394,114414.0
2018-03-07 13:30:00,56.29,56.34,56.17,56.18,184093.0,45.8313,45.872,45.7336,45.7417,184093.0
2018-03-07 13:35:00,56.18,56.25,56.16,56.22,84225.0,45.7417,45.7987,45.7254,45.7743,84225.0
2018-03-07 13:40:00,56.22,56.24,56.18,56.2,89117.0,45.7743,45.7906,45.7417,45.758,89117.0
2018-03-07 13:45:00,56.21,56.27,56.2,56.27,192481.0,45.7661,45.815,45.758,45.815,192481.0
2018-03-07 13:50:00,56.28,56.31,56.23,56.3,140432.0,45.8231,45.8476,45.7824,45.8394,140432.0
2018-03-07 13:55:00,56.29,56.32,56.25,56.29,105348.0,45.8313,45.8557,45.7987,45.8313,105348.0
2018-03-07 14:00:00,56.29,56.3,56.23,56.29,250932.0,45.8313,45.8394,45.7824,45.8313,250932.0
2018-03-07 14:05:00,56.3,56.32,56.24,56.29,272859.0,45.8394,45.8557,45.7906,45.8313,272859.0
2018-03-07 14:10:00,56.3,56.38,56.29,56.34,316727.0,45.8394,45.9046,45.8313,45.872,316727.0
2018-03-07 14:15:00,56.33,56.38,56.27,56.29,229185.0,45.8638,45.9046,45.815,45.8313,229185.0
2018-03-07 14:20:00,56.3,56.3,56.24,56.26,153258.0,45.8394,45.8394,45.7906,45.8068,153258.0
2018-03-07 14:25:00,56.26,56.3,56.24,56.25,195397.0,45.8068,45.8394,45.7906,45.7987,195397.0
2018-03-07 14:30:00,56.25,56.38,56.24,56.33,310344.0,45.7987,45.9046,45.7906,45.8638,310344.0
2018-03-07 14:35:00,56.33,56.39,56.33,56.37,146775.0,45.8638,45.9127,45.8638,45.8964,146775.0
2018-03-07 14:40:00,56.37,56.41,56.35,56.36,225195.0,45.8964,45.929,45.8801,45.8883,225195.0
2018-03-07 14:45:00,56.37,56.4,56.33,56.38,264361.0,45.8964,45.9208,45.8638,45.9046,264361.0
2018-03-07 14:50:00,56.38,56.44,56.32,56.34,339924.0,45.9046,45.9534,45.8557,45.872,339924.0
2018-03-07 14:55:00,56.33,56.35,56.28,56.34,148386.0,45.8638,45.8801,45.8231,45.872,148386.0
2018-03-07 15:00:00,56.35,56.43,56.33,56.41,214866.0,45.8801,45.9453,45.8638,45.929,214866.0
2018-03-07 15:05:00,56.41,56.53,56.41,56.47,347541.0,45.929,46.0267,45.929,45.9778,347541.0
2018-03-07 15:10:00,56.48,56.51,56.43,56.43,162901.0,45.986,46.0104,45.9453,45.9453,162901.0
2018-03-07 15:15:00,56.43,56.45,56.38,56.45,184559.0,45.9453,45.9615,45.9046,45.9615,184559.0
2018-03-07 15:20:00,56.44,56.45,56.41,56.44,203760.0,45.9534,45.9615,45.929,45.9534,203760.0
2018-03-07 15:25:00,56.45,56.51,56.43,56.48,247558.0,45.9615,46.0104,45.9453,45.986,247558.0
2018-03-07 15:30:00,56.49,56.61,56.48,56.52,519820.0,45.9941,46.0918,45.986,46.0185,519820.0
2018-03-07 15:35:00,56.51,56.59,56.5,56.55,417941.0,46.0104,46.0755,46.0023,46.043,417941.0
2018-03-07 15:40:00,56.57,56.6,56.51,56.59,472515.0,46.0593,46.0837,46.0104,46.0755,472515.0
2018-03-07 15:45:00,56.58,56.64,56.57,56.58,682840.0,46.0674,46.1162,46.0593,46.0674,682840.0
2018-03-07 15:50:00,56.58,56.59,56.52,56.55,527955.0,46.0674,46.0755,46.0185,46.043,527955.0
2018-03-07 15:55:00,56.54,56.61,56.46,56.6,1350076.0,46.0348,46.0918,45.9697,46.0837,1350076.0
2018-03-08 09:30:00,56.75,56.97,56.7,56.97,330425.0,46.2058,46.3849,46.1651,46.3849,330425.0
2018-03-08 09:35:00,56.97,57.0,56.86,56.89,204054.0,46.3849,46.4094,46.2954,46.3198,204054.0
2018-03-08 09:40:00,56.89,57.0,56.88,56.97,145964.0,46.3198,46.4094,46.3117,46.3849,145964.0
2018-03-08 09:45:00,56.98,57.02,56.78,56.83,288299.0,46.3931,46.4256,46.2302,46.2709,288299.0
2018-03-08 09:50:00,56.84,56.93,56.76,56.77,107984.0,46.2791,46.3524,46.2139,46.2221,107984.0
2018-03-08 09:55:00,56.77,56.8,56.63,56.66,149377.0,46.2221,46.2465,46.1081,46.1325,149377.0
2018-03-08 10:00:00,56.66,56.7,56.59,56.59,328299.0,46.1325,46.1651,46.0755,46.0755,328299.0
2018-03-08 10:05:00,56.59,56.68,56.58,56.66,251720.0,46.0755,46.1488,46.0674,46.1325,251720.0
2018-03-08 10:10:00,56.65,56.73,56.63,56.71,272095.0,46.1244,46.1895,46.1081,46.1732,272095.0
2018-03-08 10:15:00,56.72,56.75,56.66,56.7,148413.0,46.1814,46.2058,46.1325,46.1651,148413.0
2018-03-08 10:20:00,56.7,56.81,56.7,56.76,159729.0,46.1651,46.2547,46.1651,46.2139,159729.0
2018-03-08 10:25:00,56.75,56.77,56.61,56.63,214495.0,46.2058,46.2221,46.0918,46.1081,214495.0
2018-03-08 10:30:00,56.62,56.65,56.59,56.61,82335.0,46.1,46.1244,46.0755,46.0918,82335.0
2018-03-08 10:35:00,56.6,56.6,56.46,56.5,148627.0,46.0837,46.0837,45.9697,46.0023,148627.0
2018-03-08 10:40:00,56.49,56.63,56.48,56.63,336886.0,45.9941,46.1081,45.986,46.1081,336886.0
2018-03-08 10:45:00,56.62,56.63,56.54,56.55,129517.0,46.1,46.1081,46.0348,46.043,129517.0
2018-03-08 10:50:00,56.55,56.63,56.52,56.62,337106.0,46.043,46.1081,46.0185,46.1,337106.0
2018-03-08 10:55:00,56.62,56.7,56.59,56.6,103635.0,46.1,46.1651,46.0755,46.0837,103635.0
2018-03-08 11:00:00,56.6,56.66,56.56,56.58,308482.0,46.0837,46.1325,46.0511,46.0674,308482.0
2018-03-08 11:05:00,56.59,56.59,56.5,56.5,115271.0,46.0755,46.0755,46.0023,46.0023,115271.0
2018-03-08 11:10:00,56.51,56.62,56.49,56.6,282569.0,46.0104,46.1,45.9941,46.0837,282569.0
2018-03-08 11:15:00,56.6,56.68,56.59,56.62,198291.0,46.0837,46.1488,46.0755,46.1,198291.0
2018-03-08 11:20:00,56.63,56.7,56.57,56.59,105708.0,46.1081,46.1651,46.0593,46.0755,105708.0
2018-03-08 11:25:00,56.59,56.6,56.5,56.56,102448.0,46.0755,46.0837,46.0023,46.0511,102448.0
2018-03-08 11:30:00,56.55,56.55,56.48,56.5,115707.0,46.043,46.043,45.986,46.0023,115707.0
2018-03-08 11:35:00,56.51,56.55,56.45,56.48,76683.0,46.0104,46.043,45.9615,45.986,76683.0
2018-03-08 11:40:00,56.48,56.52,56.45,56.47,72591.0,45.986,46.0185,45.9615,45.9778,72591.0
2018-03-08 11:45:00,56.48,56.56,56.47,56.55,105846.0,45.986,46.0511,45.9778,46.043,105846.0
2018-03-08 11:50:00,56.55,56.55,56.48,56.5,175224.0,46.043,46.043,45.986,46.0023,175224.0
2018-03-08 11:55:00,56.5,56.53,56.47,56.5,97670.0,46.0023,46.0267,45.9778,46.0023,97670.0
2018-03-08 12:00:00,56.5,56.54,56.49,56.49,172606.0,46.0023,46.0348,45.9941,45.9941,172606.0
2018-03-08 12:05:00,56.5,56.53,56.47,56.48,202151.0,46.0023,46.0267,45.9778,45.986,202151.0
2018-03-08 12:10:00,56.48,56.51,56.41,56.44,144429.0,45.986,46.0104,45.929,45.9534,144429.0
2018-03-08 12:15:00,56.44,56.51,56.43,56.5,205382.0,45.9534,46.0104,45.9453,46.0023,205382.0
2018-03-08 12:20:00,56.5,56.51,56.41,56.41,92355.0,46.0023,46.0104,45.929,45.929,92355.0
2018-03-08 12:25:00,56.41,56.52,56.4,56.52,100111.0,45.929,46.0185,45.9208,46.0185,100111.0
2018-03-08 12:30:00,56.52,56.53,56.46,56.47,163748.0,46.0185,46.0267,45.9697,45.9778,163748.0
2018-03-08 12:35:00,56.47,56.48,56.42,56.46,241235.0,45.9778,45.986,45.9371,45.9697,241235.0
2018-03-08 12:40:00,56.45,56.48,56.41,56.44,120613.0,45.9615,45.986,45.929,45.9534,120613.0
2018-03-08 12:45:00,56.44,56.46,56.4,56.45,141724.0,45.9534,45.9697,45.9208,45.9615,141724.0
2018-03-08 12:50:00,56.44,56.45,56.36,56.36,145739.0,45.9534,45.9615,45.8883,45.8883,145739.0
2018-03-08 12:55:00,56.37,56.45,56.36,56.45,107946.0,45.8964,45.9615,45.8883,45.9615,107946.0
2018-03-08 13:00:00,56.45,56.49,56.41,56.45,188707.0,45.9615,45.9941,45.929,45.9615,188707.0
2018-03-08 13:05:00,56.45,56.49,56.41,56.43,181330.0,45.9615,45.9941,45.929,45.9453,181330.0
2018-03-08 13:10:00,56.43,56.47,56.41,56.43,81695.0,45.9453,45.9778,45.929,45.9453,81695.0
2018-03-08 13:15:00,56.43,56.45,56.39,56.41,85664.0,45.9453,45.9615,45.9127,45.929,85664.0
2018-03-08 13:20:00,56.41,56.43,56.35,56.37,65242.0,45.929,45.9453,45.8801,45.8964,65242.0
2018-03-08 13:25:00,56.36,56.4,56.33,56.39,57195.0,45.8883,45.9208,45.8638,45.9127,57195.0
2018-03-08 13:30:00,56.39,56.4,56.31,56.37,138988.0,45.9127,45.9208,45.8476,45.8964,138988.0
2018-03-08 13:35:00,56.37,56.37,56.28,56.28,84409.0,45.8964,45.8964,45.8231,45.8231,84409.0
2018-03-08 13:40:00,56.29,56.34,56.27,56.27,90145.0,45.8313,45.872,45.815,45.815,90145.0
2018-03-08 13:45:00,56.26,56.32,56.23,56.31,113641.0,45.8068,45.8557,45.7824,45.8476,113641.0
2018-03-08 13:50:00,56.31,56.35,56.3,56.35,122004.0,45.8476,45.8801,45.8394,45.8801,122004.0
2018-03-08 13:55:00,56.34,56.36,56.31,56.33,95675.0,45.872,45.8883,45.8476,45.8638,95675.0
2018-03-08 14:00:00,56.33,56.33,56.28,56.32,75353.0,45.8638,45.8638,45.8231,45.8557,75353.0
2018-03-08 14:05:00,56.3,56.35,56.28,56.3,84576.0,45.8394,45.8801,45.8231,45.8394,84576.0
2018-03-08 14:10:00,56.3,56.38,56.29,56.37,51593.0,45.8394,45.9046,45.8313,45.8964,51593.0
2018-03-08 14:15:00,56.37,56.48,56.35,56.46,82737.0,45.8964,45.986,45.8801,45.9697,82737.0
2018-03-08 14:20:00,56.46,56.5,56.44,56.48,63740.0,45.9697,46.0023,45.9534,45.986,63740.0
2018-03-08 14:25:00,56.49,56.52,56.44,56.45,186340.0,45.9941,46.0185,45.9534,45.9615,186340.0
2018-03-08 14:30:00,56.45,56.45,56.35,56.43,149086.0,45.9615,45.9615,45.8801,45.9453,149086.0
2018-03-08 14:35:00,56.43,56.46,56.41,56.45,117436.0,45.9453,45.9697,45.929,45.9615,117436.0
2018-03-08 14:40:00,56.46,56.48,56.41,56.45,107887.0,45.9697,45.986,45.929,45.9615,107887.0
2018-03-08 14:45:00,56.45,56.54,56.43,56.46,290092.0,45.9615,46.0348,45.9453,45.9697,290092.0
2018-03-08 14:50:00,56.47,56.51,56.43,56.46,230349.0,45.9778,46.0104,45.9453,45.9697,230349.0
2018-03-08 14:55:00,56.46,56.49,56.41,56.45,181473.0,45.9697,45.9941,45.929,45.9615,181473.0
2018-03-08 15:00:00,56.45,56.51,56.44,56.51,226154.0,45.9615,46.0104,45.9534,46.0104,226154.0
2018-03-08 15:05:00,56.51,56.55,56.49,56.53,414689.0,46.0104,46.043,45.9941,46.0267,414689.0
2018-03-08 15:10:00,56.53,56.54,56.49,56.52,119362.0,46.0267,46.0348,45.9941,46.0185,119362.0
2018-03-08 15:15:00,56.52,56.66,56.49,56.66,291051.0,46.0185,46.1325,45.9941,46.1325,291051.0
2018-03-08 15:20:00,56.66,56.72,56.63,56.63,163722.0,46.1325,46.1814,46.1081,46.1081,163722.0
2018-03-08 15:25:00,56.63,56.64,56.55,56.58,150612.0,46.1081,46.1162,46.043,46.0674,150612.0
2018-03-08 15:30:00,56.58,56.61,56.47,56.59,199524.0,46.0674,46.0918,45.9778,46.0755,199524.0
2018-03-08 15:35:00,56.59,56.61,56.53,56.53,169201.0,46.0755,46.0918,46.0267,46.0267,169201.0
2018-03-08 15:40:00,56.52,56.58,56.48,56.51,211058.0,46.0185,46.0674,45.986,46.0104,211058.0
2018-03-08 15:45:00,56.51,56.56,56.4,56.5,298096.0,46.0104,46.0511,45.9208,46.0023,298096.0
2018-03-08 15:50:00,56.51,56.62,56.51,56.59,361798.0,46.0104,46.1,46.0104,46.0755,361798.0
2018-03-08 15:55:00,56.59,56.75,56.59,56.72,696462.0,46.0755,46.2058,46.0755,46.1814,696462.0
2018-03-09 09:30:00,57.16,57.37,57.0,57.12,511784.0,46.5396,46.7106,46.4094,46.5071,511784.0
2018-03-09 09:35:00,57.12,57.2,57.03,57.18,109704.0,46.5071,46.5722,46.4338,46.5559,109704.0
2018-03-09 09:40:00,57.18,57.32,57.15,57.3,306368.0,46.5559,46.6699,46.5315,46.6536,306368.0
2018-03-09 09:45:00,57.31,57.37,57.24,57.27,174795.0,46.6618,46.7106,46.6048,46.6292,174795.0
2018-03-09 09:50:00,57.27,57.36,57.27,57.33,111681.0,46.6292,46.7025,46.6292,46.678,111681.0
2018-03-09 09:55:00,57.33,57.34,57.19,57.22,136043.0,46.678,46.6862,46.5641,46.5885,136043.0
2018-03-09 10:00:00,57.22,57.29,57.19,57.19,129027.0,46.5885,46.6455,46.5641,46.5641,129027.0
2018-03-09 10:05:00,57.2,57.35,57.18,57.29,176611.0,46.5722,46.6943,46.5559,46.6455,176611.0
2018-03-09 10:10:00,57.29,57.46,57.23,57.43,232423.0,46.6455,46.7839,46.5966,46.7595,232423.0
2018-03-09 10:15:00,57.44,57.46,57.37,57.44,138493.0,46.7676,46.7839,46.7106,46.7676,138493.0
2018-03-09 10:20:00,57.43,57.5,57.4,57.41,172585.0,46.7595,46.8165,46.735,46.7432,172585.0
2018-03-09 10:25:00,57.42,57.42,57.33,57.35,166108.0,46.7513,46.7513,46.678,46.6943,166108.0
2018-03-09 10:30:00,57.36,57.51,57.35,57.5,196426.0,46.7025,46.8246,46.6943,46.8165,196426.0
2018-03-09 10:35:00,57.5,57.53,57.44,57.46,178228.0,46.8165,46.8409,46.7676,46.7839,178228.0
2018-03-09 10:40:00,57.45,57.5,57.42,57.5,229156.0,46.7757,46.8165,46.7513,46.8165,229156.0
2018-03-09 10:45:00,57.5,57.58,57.49,57.5,214274.0,46.8165,46.8816,46.8083,46.8165,214274.0
2018-03-09 10:50:00,57.49,57.62,57.49,57.6,271513.0,46.8083,46.9142,46.8083,46.8979,271513.0
2018-03-09 10:55:00,57.61,57.65,57.54,57.63,271103.0,46.906,46.9386,46.849,46.9223,271103.0
2018-03-09 11:00:00,57.63,57.76,57.63,57.68,158724.0,46.9223,47.0281,46.9223,46.963,158724.0
2018-03-09 11:05:00,57.69,57.74,57.65,57.74,200695.0,46.9712,47.0119,46.9386,47.0119,200695.0
2018-03-09 11:10:00,57.74,57.75,57.61,57.63,112627.0,47.0119,47.02,46.906,46.9223,112627.0
2018-03-09 11:15:00,57.63,57.79,57.63,57.79,161504.0,46.9223,47.0526,46.9223,47.0526,161504.0
2018-03-09 11:20:00,57.79,57.89,57.76,57.87,191505.0,47.0526,47.134,47.0281,47.1177,191505.0
2018-03-09 11:25:00,57.87,57.87,57.8,57.83,168650.0,47.1177,47.1177,47.0607,47.0851,168650.0
2018-03-09 11:30:00,57.84,57.84,57.7,57.76,120326.0,47.0933,47.0933,46.9793,47.0281,120326.0
2018-03-09 11:35:00,57.76,57.78,57.69,57.71,90164.0,47.0281,47.0444,46.9712,46.9874,90164.0
2018-03-09 11:40:00,57.71,57.75,57.66,57.72,143978.0,46.9874,47.02,46.9467,46.9956,143978.0
2018-03-09 11:45:00,57.71,57.76,57.66,57.75,128379.0,46.9874,47.0281,46.9467,47.02,128379.0
2018-03-09 11:50:00,57.75,57.79,57.74,57.76,120862.0,47.02,47.0526,47.0119,47.0281,120862.0
2018-03-09 11:55:00,57.76,57.82,57.74,57.8,108120.0,47.0281,47.077,47.0119,47.0607,108120.0
2018-03-09 12:00:00,57.81,57.95,57.81,57.95,155300.0,47.0689,47.1828,47.0689,47.1828,155300.0
2018-03-09 12:05:00,57.95,57.97,57.88,57.92,164825.0,47.1828,47.1991,47.1259,47.1584,164825.0
2018-03-09 12:10:00,57.92,57.97,57.89,57.96,116916.0,47.1584,47.1991,47.134,47.191,116916.0
2018-03-09 12:15:00,57.96,57.99,57.92,57.94,134756.0,47.191,47.2154,47.1584,47.1747,134756.0
2018-03-09 12:20:00,57.93,57.94,57.83,57.87,109908.0,47.1666,47.1747,47.0851,47.1177,109908.0
2018-03-09 12:25:00,57.87,57.87,57.79,57.82,72574.0,47.1177,47.1177,47.0526,47.077,72574.0
2018-03-09 12:30:00,57.81,57.94,57.79,57.94,115439.0,47.0689,47.1747,47.0526,47.1747,115439.0
2018-03-09 12:35:00,57.92,57.96,57.88,57.89,83723.0,47.1584,47.191,47.1259,47.134,83723.0
2018-03-09 12:40:00,57.9,57.92,57.84,57.86,71257.0,47.1421,47.1584,47.0933,47.1096,71257.0
2018-03-09 12:45:00,57.86,57.89,57.84,57.84,87560.0,47.1096,47.134,47.0933,47.0933,87560.0
2018-03-09 12:50:00,57.84,57.86,57.78,57.79,66141.0,47.0933,47.1096,47.0444,47.0526,66141.0
2018-03-09 12:55:00,57.79,57.81,57.75,57.77,59644.0,47.0526,47.0689,47.02,47.0363,59644.0
2018-03-09 13:00:00,57.78,57.9,57.78,57.88,95626.0,47.0444,47.1421,47.0444,47.1259,95626.0
2018-03-09 13:05:00,57.88,57.92,57.86,57.91,76107.0,47.1259,47.1584,47.1096,47.1503,76107.0
2018-03-09 13:10:00,57.92,57.94,57.88,57.91,100120.0,47.1584,47.1747,47.1259,47.1503,100120.0
2018-03-09 13:15:00,57.91,57.97,57.9,57.96,99646.0,47.1503,47.1991,47.1421,47.191,99646.0
2018-03-09 13:20:00,57.96,58.04,57.95,58.0,250311.0,47.191,47.2561,47.1828,47.2236,250311.0
2018-03-09 13:25:00,57.99,58.0,57.91,57.93,124469.0,47.2154,47.2236,47.1503,47.1666,124469.0
2018-03-09 13:30:00,57.93,57.98,57.89,57.95,118040.0,47.1666,47.2073,47.134,47.1828,118040.0
2018-03-09 13:35:00,57.95,58.03,57.93,58.03,97236.0,47.1828,47.248,47.1666,47.248,97236.0
2018-03-09 13:40:00,58.03,58.05,57.99,58.04,105705.0,47.248,47.2643,47.2154,47.2561,105705.0
2018-03-09 13:45:00,58.04,58.07,57.99,58.0,121064.0,47.2561,47.2806,47.2154,47.2236,121064.0
2018-03-09 13:50:00,57.99,58.04,57.99,58.0,74233.0,47.2154,47.2561,47.2154,47.2236,74233.0
2018-03-09 13:55:00,58.0,58.04,57.98,58.03,96961.0,47.2236,47.2561,47.2073,47.248,96961.0
2018-03-09 14:00:00,58.04,58.07,58.02,58.07,90918.0,47.2561,47.2806,47.2398,47.2806,90918.0
2018-03-09 14:05:00,58.07,58.15,58.05,58.13,143766.0,47.2806,47.3457,47.2643,47.3294,143766.0
2018-03-09 14:10:00,58.14,58.18,58.11,58.16,213204.0,47.3375,47.3701,47.3131,47.3538,213204.0
2018-03-09 14:15:00,58.15,58.19,58.14,58.15,195717.0,47.3457,47.3783,47.3375,47.3457,195717.0
2018-03-09 14:20:00,58.14,58.16,58.04,58.06,125629.0,47.3375,47.3538,47.2561,47.2724,125629.0
2018-03-09 14:25:00,58.07,58.07,57.99,58.04,158377.0,47.2806,47.2806,47.2154,47.2561,158377.0
2018-03-09 14:30:00,58.04,58.11,58.02,58.09,105335.0,47.2561,47.3131,47.2398,47.2968,105335.0
2018-03-09 14:35:00,58.1,58.12,58.03,58.12,96591.0,47.305,47.3213,47.248,47.3213,96591.0
2018-03-09 14:40:00,58.12,58.14,58.08,58.09,112324.0,47.3213,47.3375,47.2887,47.2968,112324.0
2018-03-09 14:45:00,58.1,58.15,58.07,58.14,102497.0,47.305,47.3457,47.2806,47.3375,102497.0
2018-03-09 14:50:00,58.15,58.17,58.08,58.13,147039.0,47.3457,47.362,47.2887,47.3294,147039.0
2018-03-09 14:55:00,58.13,58.14,58.08,58.13,103072.0,47.3294,47.3375,47.2887,47.3294,103072.0
2018-03-09 15:00:00,58.13,58.18,58.11,58.17,121596.0,47.3294,47.3701,47.3131,47.362,121596.0
2018-03-09 15:05:00,58.17,58.18,58.1,58.15,153052.0,47.362,47.3701,47.305,47.3457,153052.0
2018-03-09 15:10:00,58.15,58.19,58.11,58.18,129773.0,47.3457,47.3783,47.3131,47.3701,129773.0
2018-03-09 15:15:00,58.19,58.2,58.15,58.16,203701.0,47.3783,47.3864,47.3457,47.3538,203701.0
2018-03-09 15:20:00,58.15,58.16,58.1,58.12,123035.0,47.3457,47.3538,47.305,47.3213,123035.0
2018-03-09 15:25:00,58.11,58.12,58.06,58.12,236344.0,47.3131,47.3213,47.2724,47.3213,236344.0
2018-03-09 15:30:00,58.12,58.19,58.11,58.18,235935.0,47.3213,47.3783,47.3131,47.3701,235935.0
2018-03-09 15:35:00,58.18,58.19,58.14,58.17,258896.0,47.3701,47.3783,47.3375,47.362,258896.0
2018-03-09 15:40:00,58.18,58.21,58.11,58.13,248147.0,47.3701,47.3945,47.3131,47.3294,248147.0
2018-03-09 15:45:00,58.12,58.13,58.02,58.05,293550.0,47.3213,47.3294,47.2398,47.2643,293550.0
2018-03-09 15:50:00,58.06,58.17,58.05,58.11,573025.0,47.2724,47.362,47.2643,47.3131,573025.0
2018-03-09 15:55:00,58.1,58.27,58.1,58.24,908883.0,47.305,47.4434,47.305,47.419,908883.0
2018-03-12 09:30:00,58.27,58.35,58.16,58.19,334214.0,47.4434,47.5085,47.3538,47.3783,334214.0
2018-03-12 09:35:00,58.19,58.34,58.14,58.27,210574.0,47.3783,47.5004,47.3375,47.4434,210574.0
2018-03-12 09:40:00,58.27,58.41,58.23,58.41,161470.0,47.4434,47.5574,47.4108,47.5574,161470.0
2018-03-12 09:45:00,58.41,58.46,58.37,58.44,161958.0,47.5574,47.5981,47.5248,47.5818,161958.0
2018-03-12 09:50:00,58.44,58.56,58.44,58.5,171374.0,47.5818,47.6795,47.5818,47.6307,171374.0
2018-03-12 09:55:00,58.5,58.5,58.38,58.45,144566.0,47.6307,47.6307,47.533,47.5899,144566.0
2018-03-12 10:00:00,58.45,58.48,58.4,58.43,148993.0,47.5899,47.6144,47.5492,47.5737,148993.0
2018-03-12 10:05:00,58.42,58.51,58.35,58.35,171302.0,47.5655,47.6388,47.5085,47.5085,171302.0
2018-03-12 10:10:00,58.35,58.38,58.32,58.33,203440.0,47.5085,47.533,47.4841,47.4922,203440.0
2018-03-12 10:15:00,58.33,58.39,58.3,58.38,92667.0,47.4922,47.5411,47.4678,47.533,92667.0
2018-03-12 10:20:00,58.39,58.43,58.29,58.3,129946.0,47.5411,47.5737,47.4597,47.4678,129946.0
2018-03-12 10:25:00,58.3,58.35,58.27,58.29,236126.0,47.4678,47.5085,47.4434,47.4597,236126.0
2018-03-12 10:30:00,58.29,58.3,58.23,58.27,178206.0,47.4597,47.4678,47.4108,47.4434,178206.0
2018-03-12 10:35:00,58.27,58.29,58.2,58.21,179399.0,47.4434,47.4597,47.3864,47.3945,179399.0
2018-03-12 10:40:00,58.21,58.27,58.15,58.26,168156.0,47.3945,47.4434,47.3457,47.4352,168156.0
2018-03-12 10:45:00,58.25,58.28,58.2,58.22,132390.0,47.4271,47.4515,47.3864,47.4027,132390.0
2018-03-12 10:50:00,58.23,58.24,58.04,58.08,157984.0,47.4108,47.419,47.2561,47.2887,157984.0
2018-03-12 10:55:00,58.08,58.11,58.04,58.08,118203.0,47.2887,47.3131,47.2561,47.2887,118203.0
2018-03-12 11:00:00,58.07,58.15,58.06,58.13,81098.0,47.2806,47.3457,47.2724,47.3294,81098.0
2018-03-12 11:05:00,58.13,58.13,57.98,58.0,214812.0,47.3294,47.3294,47.2073,47.2236,214812.0
2018-03-12 11:10:00,58.0,58.1,57.99,58.07,90343.0,47.2236,47.305,47.2154,47.2806,90343.0
2018-03-12 11:15:00,58.06,58.1,58.01,58.08,88358.0,47.2724,47.305,47.2317,47.2887,88358.0
2018-03-12 11:20:00,58.07,58.08,57.99,58.0,100652.0,47.2806,47.2887,47.2154,47.2236,100652.0
2018-03-12 11:25:00,58.0,58.05,57.96,57.98,103433.0,47.2236,47.2643,47.191,47.2073,103433.0
2018-03-12 11:30:00,57.99,58.19,57.96,58.19,117725.0,47.2154,47.3783,47.191,47.3783,117725.0
2018-03-12 11:35:00,58.19,58.21,58.16,58.2,159346.0,47.3783,47.3945,47.3538,47.3864,159346.0
2018-03-12 11:40:00,58.19,58.22,58.16,58.21,135085.0,47.3783,47.4027,47.3538,47.3945,135085.0
2018-03-12 11:45:00,58.2,58.21,58.16,58.17,116783.0,47.3864,47.3945,47.3538,47.362,116783.0
2018-03-12 11:50:00,58.17,58.24,58.13,58.23,132500.0,47.362,47.419,47.3294,47.4108,132500.0
2018-03-12 11:55:00,58.23,58.25,58.16,58.19,100043.0,47.4108,47.4271,47.3538,47.3783,100043.0
2018-03-12 12:00:00,58.2,58.25,58.2,58.24,72395.0,47.3864,47.4271,47.3864,47.419,72395.0
2018-03-12 12:05:00,58.23,58.26,58.17,58.18,112971.0,47.4108,47.4352,47.362,47.3701,112971.0
2018-03-12 12:10:00,58.18,58.21,58.16,58.21,94603.0,47.3701,47.3945,47.3538,47.3945,94603.0
2018-03-12 12:15:00,58.21,58.24,58.19,58.24,101217.0,47.3945,47.419,47.3783,47.419,101217.0
2018-03-12 12:20:00,58.23,58.26,58.18,58.26,51724.0,47.4108,47.4352,47.3701,47.4352,51724.0
2018-03-12 12:25:00,58.25,58.28,58.21,58.23,58796.0,47.4271,47.4515,47.3945,47.4108,58796.0
2018-03-12 12:30:00,58.22,58.26,58.18,58.19,50366.0,47.4027,47.4352,47.3701,47.3783,50366.0
2018-03-12 12:35:00,58.2,58.2,58.11,58.12,110762.0,47.3864,47.3864,47.3131,47.3213,110762.0
2018-03-12 12:40:00,58.12,58.21,58.12,58.19,77077.0,47.3213,47.3945,47.3213,47.3783,77077.0
2018-03-12 12:45:00,58.18,58.22,58.17,58.17,80474.0,47.3701,47.4027,47.362,47.362,80474.0
2018-03-12 12:50:00,58.17,58.18,58.14,58.18,59968.0,47.362,47.3701,47.3375,47.3701,59968.0
2018-03-12 12:55:00,58.17,58.19,58.14,58.17,104343.0,47.362,47.3783,47.3375,47.362,104343.0
2018-03-12 13:00:00,58.18,58.22,58.17,58.17,112187.0,47.3701,47.4027,47.362,47.362,112187.0
2018-03-12 13:05:00,58.18,58.21,58.15,58.15,90247.0,47.3701,47.3945,47.3457,47.3457,90247.0
2018-03-12 13:10:00,58.15,58.16,58.11,58.14,76270.0,47.3457,47.3538,47.3131,47.3375,76270.0
2018-03-12 13:15:00,58.14,58.21,58.12,58.21,74430.0,47.3375,47.3945,47.3213,47.3945,74430.0
2018-03-12 13:20:00,58.21,58.3,58.19,58.28,113987.0,47.3945,47.4678,47.3783,47.4515,113987.0
2018-03-12 13:25:00,58.27,58.29,58.22,58.23,85381.0,47.4434,47.4597,47.4027,47.4108,85381.0
2018-03-12 13:30:00,58.23,58.27,58.19,58.26,90151.0,47.4108,47.4434,47.3783,47.4352,90151.0
2018-03-12 13:35:00,58.26,58.3,58.24,58.27,75517.0,47.4352,47.4678,47.419,47.4434,75517.0
2018-03-12 13:40:00,58.26,58.28,58.21,58.23,77065.0,47.4352,47.4515,47.3945,47.4108,77065.0
2018-03-12 13:45:00,58.23,58.29,58.21,58.28,92614.0,47.4108,47.4597,47.3945,47.4515,92614.0
2018-03-12 13:50:00,58.28,58.28,58.19,58.21,66462.0,47.4515,47.4515,47.3783,47.3945,66462.0
2018-03-12 13:55:00,58.22,58.25,58.19,58.22,56888.0,47.4027,47.4271,47.3783,47.4027,56888.0
2018-03-12 14:00:00,58.23,58.24,58.19,58.22,92584.0,47.4108,47.419,47.3783,47.4027,92584.0
2018-03-12 14:05:00,58.22,58.22,58.16,58.16,123540.0,47.4027,47.4027,47.3538,47.3538,123540.0
2018-03-12 14:10:00,58.16,58.18,58.08,58.08,65431.0,47.3538,47.3701,47.2887,47.2887,65431.0
2018-03-12 14:15:00,58.09,58.12,58.06,58.09,104361.0,47.2968,47.3213,47.2724,47.2968,104361.0
2018-03-12 14:20:00,58.09,58.13,58.08,58.1,70547.0,47.2968,47.3294,47.2887,47.305,70547.0
2018-03-12 14:25:00,58.1,58.13,58.07,58.1,67094.0,47.305,47.3294,47.2806,47.305,67094.0
2018-03-12 14:30:00,58.09,58.13,58.06,58.07,69270.0,47.2968,47.3294,47.2724,47.2806,69270.0
2018-03-12 14:35:00,58.08,58.09,58.04,58.09,65205.0,47.2887,47.2968,47.2561,47.2968,65205.0
2018-03-12 14:40:00,58.09,58.1,58.03,58.07,83371.0,47.2968,47.305,47.248,47.2806,83371.0
2018-03-12 14:45:00,58.07,58.07,58.0,58.02,67759.0,47.2806,47.2806,47.2236,47.2398,67759.0
2018-03-12 14:50:00,58.02,58.08,58.01,58.05,74904.0,47.2398,47.2887,47.2317,47.2643,74904.0
2018-03-12 14:55:00,58.05,58.07,58.0,58.01,64055.0,47.2643,47.2806,47.2236,47.2317,64055.0
2018-03-12 15:00:00,58.02,58.06,58.0,58.03,133005.0,47.2398,47.2724,47.2236,47.248,133005.0
2018-03-12 15:05:00,58.03,58.05,58.0,58.04,129900.0,47.248,47.2643,47.2236,47.2561,129900.0
2018-03-12 15:10:00,58.04,58.08,58.03,58.03,107389.0,47.2561,47.2887,47.248,47.248,107389.0
2018-03-12 15:15:00,58.04,58.05,58.0,58.03,117688.0,47.2561,47.2643,47.2236,47.248,117688.0
2018-03-12 15:20:00,58.03,58.09,58.01,58.07,112725.0,47.248,47.2968,47.2317,47.2806,112725.0
2018-03-12 15:25:00,58.08,58.1,58.04,58.08,102413.0,47.2887,47.305,47.2561,47.2887,102413.0
2018-03-12 15:30:00,58.08,58.16,58.07,58.16,118699.0,47.2887,47.3538,47.2806,47.3538,118699.0
2018-03-12 15:35:00,58.16,58.18,58.12,58.16,143205.0,47.3538,47.3701,47.3213,47.3538,143205.0
2018-03-12 15:40:00,58.15,58.23,58.15,58.23,164983.0,47.3457,47.4108,47.3457,47.4108,164983.0
2018-03-12 15:45:00,58.23,58.32,58.23,58.3,313782.0,47.4108,47.4841,47.4108,47.4678,313782.0
2018-03-12 15:50:00,58.3,58.3,58.14,58.15,255533.0,47.4678,47.4678,47.3375,47.3457,255533.0
2018-03-12 15:55:00,58.15,58.2,58.02,58.03,873195.0,47.3457,47.3864,47.2398,47.248,873195.0
2018-03-13 09:30:00,58.39,58.42,58.15,58.17,325827.0,47.5411,47.5655,47.3457,47.362,325827.0
2018-03-13 09:35:00,58.17,58.28,58.14,58.26,176396.0,47.362,47.4515,47.3375,47.4352,176396.0
2018-03-13 09:40:00,58.27,58.39,58.24,58.36,152391.0,47.4434,47.5411,47.419,47.5167,152391.0
2018-03-13 09:45:00,58.36,58.39,58.29,58.3,105692.0,47.5167,47.5411,47.4597,47.4678,105692.0
2018-03-13 09:50:00,58.3,58.36,58.3,58.3,148408.0,47.4678,47.5167,47.4678,47.4678,148408.0
2018-03-13 09:55:00,58.3,58.33,58.24,58.25,167601.0,47.4678,47.4922,47.419,47.4271,167601.0
2018-03-13 10:00:00,58.25,58.25,58.16,58.23,201750.0,47.4271,47.4271,47.3538,47.4108,201750.0
2018-03-13 10:05:00,58.22,58.27,58.2,58.25,162263.0,47.4027,47.4434,47.3864,47.4271,162263.0
2018-03-13 10:10:00,58.25,58.3,58.24,58.26,147471.0,47.4271,47.4678,47.419,47.4352,147471.0
2018-03-13 10:15:00,58.26,58.39,58.25,58.37,103417.0,47.4352,47.5411,47.4271,47.5248,103417.0
2018-03-13 10:20:00,58.37,58.38,58.25,58.29,80693.0,47.5248,47.533,47.4271,47.4597,80693.0
2018-03-13 10:25:00,58.29,58.33,58.23,58.25,87199.0,47.4597,47.4922,47.4108,47.4271,87199.0
2018-03-13 10:30:00,58.25,58.26,58.19,58.21,148820.0,47.4271,47.4352,47.3783,47.3945,148820.0
2018-03-13 10:35:00,58.21,58.21,58.16,58.19,115162.0,47.3945,47.3945,47.3538,47.3783,115162.0
2018-03-13 10:40:00,58.18,58.27,58.16,58.26,98676.0,47.3701,47.4434,47.3538,47.4352,98676.0
2018-03-13 10:45:00,58.27,58.27,58.2,58.22,90650.0,47.4434,47.4434,47.3864,47.4027,90650.0
2018-03-13 10:50:00,58.22,58.22,58.11,58.15,145956.0,47.4027,47.4027,47.3131,47.3457,145956.0
2018-03-13 10:55:00,58.14,58.15,58.08,58.09,179157.0,47.3375,47.3457,47.2887,47.2968,179157.0
2018-03-13 11:00:00,58.09,58.11,58.04,58.11,141264.0,47.2968,47.3131,47.2561,47.3131,141264.0
2018-03-13 11:05:00,58.1,58.16,58.08,58.11,151997.0,47.305,47.3538,47.2887,47.3131,151997.0
2018-03-13 11:10:00,58.11,58.13,58.03,58.04,167546.0,47.3131,47.3294,47.248,47.2561,167546.0
2018-03-13 11:15:00,58.04,58.04,57.92,57.99,150684.0,47.2561,47.2561,47.1584,47.2154,150684.0
2018-03-13 11:20:00,57.99,58.04,57.92,57.95,190157.0,47.2154,47.2561,47.1584,47.1828,190157.0
2018-03-13 11:25:00,57.94,57.94,57.83,57.9,210451.0,47.1747,47.1747,47.0851,47.1421,210451.0
2018-03-13 11:30:00,57.91,57.99,57.81,57.81,204507.0,47.1503,47.2154,47.0689,47.0689,204507.0
2018-03-13 11:35:00,57.81,57.82,57.69,57.76,151237.0,47.0689,47.077,46.9712,47.0281,151237.0
2018-03-13 11:40:00,57.77,57.83,57.76,57.79,133708.0,47.0363,47.0851,47.0281,47.0526,133708.0
2018-03-13 11:45:00,57.79,57.89,57.77,57.89,107081.0,47.0526,47.134,47.0363,47.134,107081.0
2018-03-13 11:50:00,57.88,57.94,57.78,57.84,178757.0,47.1259,47.1747,47.0444,47.0933,178757.0
2018-03-13 11:55:00,57.84,57.93,57.82,57.86,156408.0,47.0933,47.1666,47.077,47.1096,156408.0
2018-03-13 12:00:00,57.86,57.9,57.68,57.68,157145.0,47.1096,47.1421,46.963,46.963,157145.0
2018-03-13 12:05:00,57.68,57.85,57.67,57.84,154036.0,46.963,47.1014,46.9549,47.0933,154036.0
2018-03-13 12:10:00,57.82,57.85,57.75,57.77,124585.0,47.077,47.1014,47.02,47.0363,124585.0
2018-03-13 12:15:00,57.78,57.86,57.74,57.81,128864.0,47.0444,47.1096,47.0119,47.0689,128864.0
2018-03-13 12:20:00,57.8,57.83,57.75,57.77,77792.0,47.0607,47.0851,47.02,47.0363,77792.0
2018-03-13 12:25:00,57.77,57.84,57.71,57.81,108520.0,47.0363,47.0933,46.9874,47.0689,108520.0
2018-03-13 12:30:00,57.81,57.84,57.79,57.81,106923.0,47.0689,47.0933,47.0526,47.0689,106923.0
2018-03-13 12:35:00,57.82,57.83,57.77,57.81,210752.0,47.077,47.0851,47.0363,47.0689,210752.0
2018-03-13 12:40:00,57.81,57.82,57.77,57.81,86287.0,47.0689,47.077,47.0363,47.0689,86287.0
2018-03-13 12:45:00,57.81,57.89,57.77,57.88,76958.0,47.0689,47.134,47.0363,47.1259,76958.0
2018-03-13 12:50:00,57.88,57.92,57.87,57.88,66519.0,47.1259,47.1584,47.1177,47.1259,66519.0
2018-03-13 12:55:00,57.88,57.9,57.87,57.87,61834.0,47.1259,47.1421,47.1177,47.1177,61834.0
2018-03-13 13:00:00,57.87,57.93,57.86,57.89,100424.0,47.1177,47.1666,47.1096,47.134,100424.0
2018-03-13 13:05:00,57.89,57.91,57.85,57.89,91946.0,47.134,47.1503,47.1014,47.134,91946.0
2018-03-13 13:10:00,57.9,57.91,57.84,57.89,44146.0,47.1421,47.1503,47.0933,47.134,44146.0
2018-03-13 13:15:00,57.89,57.94,57.86,57.89,61500.0,47.134,47.1747,47.1096,47.134,61500.0
2018-03-13 13:20:00,57.89,57.91,57.82,57.84,54063.0,47.134,47.1503,47.077,47.0933,54063.0
2018-03-13 13:25:00,57.84,57.89,57.82,57.87,39298.0,47.0933,47.134,47.077,47.1177,39298.0
2018-03-13 13:30:00,57.87,57.88,57.84,57.87,75465.0,47.1177,47.1259,47.0933,47.1177,75465.0
2018-03-13 13:35:00,57.87,57.91,57.86,57.91,58489.0,47.1177,47.1503,47.1096,47.1503,58489.0
2018-03-13 13:40:00,57.9,57.92,57.82,57.83,91892.0,47.1421,47.1584,47.077,47.0851,91892.0
2018-03-13 13:45:00,57.83,57.85,57.79,57.8,106277.0,47.0851,47.1014,47.0526,47.0607,106277.0
2018-03-13 13:50:00,57.8,57.84,57.77,57.81,65293.0,47.0607,47.0933,47.0363,47.0689,65293.0
2018-03-13 13:55:00,57.81,57.82,57.71,57.73,106154.0,47.0689,47.077,46.9874,47.0037,106154.0
2018-03-13 14:00:00,57.73,57.8,57.71,57.79,82329.0,47.0037,47.0607,46.9874,47.0526,82329.0
2018-03-13 14:05:00,57.78,57.79,57.68,57.68,70978.0,47.0444,47.0526,46.963,46.963,70978.0
2018-03-13 14:10:00,57.68,57.7,57.61,57.62,99881.0,46.963,46.9793,46.906,46.9142,99881.0
2018-03-13 14:15:00,57.62,57.74,57.61,57.74,91895.0,46.9142,47.0119,46.906,47.0119,91895.0
2018-03-13 14:20:00,57.74,57.77,57.72,57.73,57189.0,47.0119,47.0363,46.9956,47.0037,57189.0
2018-03-13 14:25:00,57.74,57.8,57.73,57.75,99749.0,47.0119,47.0607,47.0037,47.02,99749.0
2018-03-13 14:30:00,57.75,57.89,57.74,57.88,109722.0,47.02,47.134,47.0119,47.1259,109722.0
2018-03-13 14:35:00,57.88,57.88,57.78,57.83,107266.0,47.1259,47.1259,47.0444,47.0851,107266.0
2018-03-13 14:40:00,57.83,57.83,57.74,57.75,88638.0,47.0851,47.0851,47.0119,47.02,88638.0
2018-03-13 14:45:00,57.76,57.83,57.73,57.75,147754.0,47.0281,47.0851,47.0037,47.02,147754.0
2018-03-13 14:50:00,57.75,57.77,57.67,57.7,166823.0,47.02,47.0363,46.9549,46.9793,166823.0
2018-03-13 14:55:00,57.7,57.75,57.65,57.74,135541.0,46.9793,47.02,46.9386,47.0119,135541.0
2018-03-13 15:00:00,57.75,57.8,57.64,57.65,174908.0,47.02,47.0607,46.9304,46.9386,174908.0
2018-03-13 15:05:00,57.65,57.68,57.57,57.61,125341.0,46.9386,46.963,46.8735,46.906,125341.0
2018-03-13 15:10:00,57.62,57.67,57.57,57.64,182437.0,46.9142,46.9549,46.8735,46.9304,182437.0
2018-03-13 15:15:00,57.63,57.63,57.57,57.61,133677.0,46.9223,46.9223,46.8735,46.906,133677.0
2018-03-13 15:20:00,57.61,57.61,57.51,57.55,162318.0,46.906,46.906,46.8246,46.8572,162318.0
2018-03-13 15:25:00,57.56,57.58,57.51,57.54,105295.0,46.8653,46.8816,46.8246,46.849,105295.0
2018-03-13 15:30:00,57.54,57.63,57.53,57.6,138385.0,46.849,46.9223,46.8409,46.8979,138385.0
2018-03-13 15:35:00,57.6,57.63,57.51,57.51,201575.0,46.8979,46.9223,46.8246,46.8246,201575.0
2018-03-13 15:40:00,57.51,57.57,57.47,57.55,252265.0,46.8246,46.8735,46.792,46.8572,252265.0
2018-03-13 15:45:00,57.55,57.55,57.42,57.42,422287.0,46.8572,46.8572,46.7513,46.7513,422287.0
2018-03-13 15:50:00,57.43,57.62,57.43,57.59,451979.0,46.7595,46.9142,46.7595,46.8897,451979.0
2018-03-13 15:55:00,57.59,57.65,57.51,57.56,714841.0,46.8897,46.9386,46.8246,46.8653,714841.0
2018-03-14 09:30:00,57.86,57.9,57.56,57.59,229381.0,47.1096,47.1421,46.8653,46.8897,229381.0
2018-03-14 09:35:00,57.59,57.61,57.38,57.4,106768.0,46.8897,46.906,46.7188,46.735,106768.0
2018-03-14 09:40:00,57.4,57.53,57.4,57.5,97730.0,46.735,46.8409,46.735,46.8165,97730.0
2018-03-14 09:45:00,57.5,57.52,57.45,57.47,60836.0,46.8165,46.8327,46.7757,46.792,60836.0
2018-03-14 09:50:00,57.46,57.57,57.43,57.53,97215.0,46.7839,46.8735,46.7595,46.8409,97215.0
2018-03-14 09:55:00,57.54,57.6,57.5,57.51,77072.0,46.849,46.8979,46.8165,46.8246,77072.0
2018-03-14 10:00:00,57.51,57.6,57.49,57.6,98996.0,46.8246,46.8979,46.8083,46.8979,98996.0
2018-03-14 10:05:00,57.59,57.59,57.51,57.52,99638.0,46.8897,46.8897,46.8246,46.8327,99638.0
2018-03-14 10:10:00,57.53,57.57,57.39,57.4,143802.0,46.8409,46.8735,46.7269,46.735,143802.0
2018-03-14 10:15:00,57.4,57.43,57.34,57.38,105168.0,46.735,46.7595,46.6862,46.7188,105168.0
2018-03-14 10:20:00,57.39,57.48,57.37,57.44,59502.0,46.7269,46.8002,46.7106,46.7676,59502.0
2018-03-14 10:25:00,57.45,57.49,57.44,57.48,91410.0,46.7757,46.8083,46.7676,46.8002,91410.0
2018-03-14 10:30:00,57.49,57.57,57.45,57.52,78899.0,46.8083,46.8735,46.7757,46.8327,78899.0
2018-03-14 10:35:00,57.53,57.53,57.45,57.47,149463.0,46.8409,46.8409,46.7757,46.792,149463.0
2018-03-14 10:40:00,57.47,57.53,57.42,57.48,131008.0,46.792,46.8409,46.7513,46.8002,131008.0
2018-03-14 10:45:00,57.48,57.53,57.44,57.45,62670.0,46.8002,46.8409,46.7676,46.7757,62670.0
2018-03-14 10:50:00,57.44,57.44,57.36,57.41,54574.0,46.7676,46.7676,46.7025,46.7432,54574.0
2018-03-14 10:55:00,57.41,57.47,57.39,57.43,72994.0,46.7432,46.792,46.7269,46.7595,72994.0
2018-03-14 11:00:00,57.43,57.46,57.37,57.41,107685.0,46.7595,46.7839,46.7106,46.7432,107685.0
2018-03-14 11:05:00,57.41,57.42,57.32,57.37,75814.0,46.7432,46.7513,46.6699,46.7106,75814.0
2018-03-14 11:10:00,57.38,57.38,57.25,57.25,49535.0,46.7188,46.7188,46.6129,46.6129,49535.0
2018-03-14 11:15:00,57.25,57.28,57.21,57.26,81316.0,46.6129,46.6373,46.5803,46.621,81316.0
2018-03-14 11:20:00,57.27,57.3,57.21,57.25,81644.0,46.6292,46.6536,46.5803,46.6129,81644.0
2018-03-14 11:25:00,57.25,57.33,57.24,57.33,58567.0,46.6129,46.678,46.6048,46.678,58567.0
2018-03-14 11:30:00,57.33,57.36,57.25,57.26,61641.0,46.678,46.7025,46.6129,46.621,61641.0
2018-03-14 11:35:00,57.25,57.25,56.92,57.0,266167.0,46.6129,46.6129,46.3442,46.4094,266167.0
2018-03-14 11:40:00,56.99,57.13,56.94,57.13,158385.0,46.4012,46.5152,46.3605,46.5152,158385.0
2018-03-14 11:45:00,57.13,57.15,57.03,57.04,104997.0,46.5152,46.5315,46.4338,46.4419,104997.0
2018-03-14 11:50:00,57.05,57.22,57.04,57.14,114249.0,46.4501,46.5885,46.4419,46.5233,114249.0
2018-03-14 11:55:00,57.15,57.19,57.02,57.07,90690.0,46.5315,46.5641,46.4256,46.4664,90690.0
2018-03-14 12:00:00,57.08,57.13,57.02,57.06,107751.0,46.4745,46.5152,46.4256,46.4582,107751.0
2018-03-14 12:05:00,57.06,57.08,56.9,56.95,135927.0,46.4582,46.4745,46.3279,46.3686,135927.0
2018-03-14 12:10:00,56.94,57.02,56.93,56.97,121285.0,46.3605,46.4256,46.3524,46.3849,121285.0
2018-03-14 12:15:00,56.98,57.14,56.97,57.1,95794.0,46.3931,46.5233,46.3849,46.4908,95794.0
2018-03-14 12:20:00,57.09,57.1,56.97,57.0,125478.0,46.4826,46.4908,46.3849,46.4094,125478.0
2018-03-14 12:25:00,56.99,57.03,56.94,57.0,78380.0,46.4012,46.4338,46.3605,46.4094,78380.0
2018-03-14 12:30:00,57.01,57.07,56.98,57.04,55177.0,46.4175,46.4664,46.3931,46.4419,55177.0
2018-03-14 12:35:00,57.04,57.15,57.04,57.1,69068.0,46.4419,46.5315,46.4419,46.4908,69068.0
2018-03-14 12:40:00,57.11,57.14,57.04,57.05,58352.0,46.4989,46.5233,46.4419,46.4501,58352.0
2018-03-14 12:45:00,57.04,57.13,56.99,57.02,133696.0,46.4419,46.5152,46.4012,46.4256,133696.0
2018-03-14 12:50:00,57.02,57.04,56.95,56.99,106177.0,46.4256,46.4419,46.3686,46.4012,106177.0
2018-03-14 12:55:00,56.99,57.01,56.93,56.99,46986.0,46.4012,46.4175,46.3524,46.4012,46986.0
2018-03-14 13:00:00,56.99,57.0,56.87,56.92,139224.0,46.4012,46.4094,46.3035,46.3442,139224.0
2018-03-14 13:05:00,56.92,56.97,56.85,56.86,65954.0,46.3442,46.3849,46.2872,46.2954,65954.0
2018-03-14 13:10:00,56.87,56.89,56.81,56.83,61972.0,46.3035,46.3198,46.2547,46.2709,61972.0
2018-03-14 13:15:00,56.83,56.87,56.79,56.86,68258.0,46.2709,46.3035,46.2384,46.2954,68258.0
2018-03-14 13:20:00,56.87,56.89,56.82,56.83,48173.0,46.3035,46.3198,46.2628,46.2709,48173.0
2018-03-14 13:25:00,56.83,56.89,56.79,56.82,107855.0,46.2709,46.3198,46.2384,46.2628,107855.0
2018-03-14 13:30:00,56.82,56.93,56.81,56.91,101442.0,46.2628,46.3524,46.2547,46.3361,101442.0
2018-03-14 13:35:00,56.93,56.97,56.91,56.94,73582.0,46.3524,46.3849,46.3361,46.3605,73582.0
2018-03-14 13:40:00,56.94,56.96,56.91,56.96,55738.0,46.3605,46.3768,46.3361,46.3768,55738.0
2018-03-14 13:45:00,56.96,57.03,56.95,57.0,96754.0,46.3768,46.4338,46.3686,46.4094,96754.0
2018-03-14 13:50:00,57.0,57.14,56.99,57.1,123042.0,46.4094,46.5233,46.4012,46.4908,123042.0
2018-03-14 13:55:00,57.1,57.1,57.03,57.03,64645.0,46.4908,46.4908,46.4338,46.4338,64645.0
2018-03-14 14:00:00,57.03,57.06,56.96,56.98,81752.0,46.4338,46.4582,46.3768,46.3931,81752.0
2018-03-14 14:05:00,56.98,57.04,56.93,57.04,153651.0,46.3931,46.4419,46.3524,46.4419,153651.0
2018-03-14 14:10:00,57.03,57.04,56.91,56.91,71611.0,46.4338,46.4419,46.3361,46.3361,71611.0
2018-03-14 14:15:00,56.91,56.92,56.83,56.83,116054.0,46.3361,46.3442,46.2709,46.2709,116054.0
2018-03-14 14:20:00,56.83,56.87,56.81,56.86,71896.0,46.2709,46.3035,46.2547,46.2954,71896.0
2018-03-14 14:25:00,56.87,56.88,56.81,56.82,56938.0,46.3035,46.3117,46.2547,46.2628,56938.0
2018-03-14 14:30:00,56.82,56.9,56.81,56.88,66933.0,46.2628,46.3279,46.2547,46.3117,66933.0
2018-03-14 14:35:00,56.88,56.9,56.65,56.67,269147.0,46.3117,46.3279,46.1244,46.1407,269147.0
2018-03-14 14:40:00,56.67,56.7,56.52,56.53,174486.0,46.1407,46.1651,46.0185,46.0267,174486.0
2018-03-14 14:45:00,56.53,56.67,56.51,56.67,131994.0,46.0267,46.1407,46.0104,46.1407,131994.0
2018-03-14 14:50:00,56.66,56.7,56.6,56.63,85685.0,46.1325,46.1651,46.0837,46.1081,85685.0
2018-03-14 14:55:00,56.64,56.73,56.6,56.69,122793.0,46.1162,46.1895,46.0837,46.157,122793.0
2018-03-14 15:00:00,56.7,56.71,56.63,56.67,240953.0,46.1651,46.1732,46.1081,46.1407,240953.0
2018-03-14 15:05:00,56.67,56.67,56.58,56.6,101913.0,46.1407,46.1407,46.0674,46.0837,101913.0
2018-03-14 15:10:00,56.59,56.59,56.48,56.53,278709.0,46.0755,46.0755,45.986,46.0267,278709.0
2018-03-14 15:15:00,56.53,56.71,56.5,56.55,295866.0,46.0267,46.1732,46.0023,46.043,295866.0
2018-03-14 15:20:00,56.55,56.63,56.49,56.62,203924.0,46.043,46.1081,45.9941,46.1,203924.0
2018-03-14 15:25:00,56.61,56.62,56.51,56.53,140600.0,46.0918,46.1,46.0104,46.0267,140600.0
2018-03-14 15:30:00,56.53,56.58,56.45,56.47,196463.0,46.0267,46.0674,45.9615,45.9778,196463.0
2018-03-14 15:35:00,56.47,56.56,56.46,56.51,260980.0,45.9778,46.0511,45.9697,46.0104,260980.0
2018-03-14 15:40:00,56.51,56.55,56.47,56.55,262529.0,46.0104,46.043,45.9778,46.043,262529.0
2018-03-14 15:45:00,56.54,56.71,56.53,56.7,347349.0,46.0348,46.1732,46.0267,46.1651,347349.0
2018-03-14 15:50:00,56.7,56.7,56.6,56.65,279917.0,46.1651,46.1651,46.0837,46.1244,279917.0
2018-03-14 15:55:00,56.65,56.66,56.58,56.64,770020.0,46.1244,46.1325,46.0674,46.1162,770020.0
2018-03-15 09:30:00,56.77,56.85,56.38,56.41,423205.0,46.2221,46.2872,45.9046,45.929,423205.0
2018-03-15 09:35:00,56.4,56.49,56.39,56.44,120682.0,45.9208,45.9941,45.9127,45.9534,120682.0
2018-03-15 09:40:00,56.44,56.44,56.35,56.35,136003.0,45.9534,45.9534,45.8801,45.8801,136003.0
2018-03-15 09:45:00,56.35,56.39,56.24,56.28,237315.0,45.8801,45.9127,45.7906,45.8231,237315.0
2018-03-15 09:50:00,56.29,56.47,56.27,56.44,146045.0,45.8313,45.9778,45.815,45.9534,146045.0
2018-03-15 09:55:00,56.43,56.47,56.34,56.35,86515.0,45.9453,45.9778,45.872,45.8801,86515.0
2018-03-15 10:00:00,56.36,56.6,56.34,56.59,143692.0,45.8883,46.0837,45.872,46.0755,143692.0
2018-03-15 10:05:00,56.59,56.66,56.52,56.58,138167.0,46.0755,46.1325,46.0185,46.0674,138167.0
2018-03-15 10:10:00,56.58,56.77,56.58,56.69,128336.0,46.0674,46.2221,46.0674,46.157,128336.0
2018-03-15 10:15:00,56.68,56.72,56.56,56.56,65362.0,46.1488,46.1814,46.0511,46.0511,65362.0
2018-03-15 10:20:00,56.55,56.56,56.5,56.52,62016.0,46.043,46.0511,46.0023,46.0185,62016.0
2018-03-15 10:25:00,56.52,56.61,56.52,56.54,80629.0,46.0185,46.0918,46.0185,46.0348,80629.0
2018-03-15 10:30:00,56.54,56.6,56.51,56.51,69999.0,46.0348,46.0837,46.0104,46.0104,69999.0
2018-03-15 10:35:00,56.51,56.54,56.49,56.52,63698.0,46.0104,46.0348,45.9941,46.0185,63698.0
2018-03-15 10:40:00,56.51,56.53,56.44,56.45,53577.0,46.0104,46.0267,45.9534,45.9615,53577.0
2018-03-15 10:45:00,56.46,56.55,56.45,56.54,87648.0,45.9697,46.043,45.9615,46.0348,87648.0
2018-03-15 10:50:00,56.54,56.61,56.53,56.59,79762.0,46.0348,46.0918,46.0267,46.0755,79762.0
2018-03-15 10:55:00,56.59,56.67,56.58,56.62,90425.0,46.0755,46.1407,46.0674,46.1,90425.0
2018-03-15 11:00:00,56.62,56.74,56.6,56.72,93334.0,46.1,46.1977,46.0837,46.1814,93334.0
2018-03-15 11:05:00,56.72,56.78,56.7,56.74,75346.0,46.1814,46.2302,46.1651,46.1977,75346.0
2018-03-15 11:10:00,56.74,56.84,56.72,56.84,64254.0,46.1977,46.2791,46.1814,46.2791,64254.0
2018-03-15 11:15:00,56.84,56.95,56.79,56.92,195632.0,46.2791,46.3686,46.2384,46.3442,195632.0
2018-03-15 11:20:00,56.93,56.98,56.89,56.93,57012.0,46.3524,46.3931,46.3198,46.3524,57012.0
2018-03-15 11:25:00,56.93,56.96,56.9,56.91,130663.0,46.3524,46.3768,46.3279,46.3361,130663.0
2018-03-15 11:30:00,56.91,56.95,56.85,56.87,98129.0,46.3361,46.3686,46.2872,46.3035,98129.0
2018-03-15 11:35:00,56.87,56.94,56.84,56.94,67288.0,46.3035,46.3605,46.2791,46.3605,67288.0
2018-03-15 11:40:00,56.94,56.96,56.88,56.92,86382.0,46.3605,46.3768,46.3117,46.3442,86382.0
2018-03-15 11:45:00,56.93,56.95,56.88,56.9,59420.0,46.3524,46.3686,46.3117,46.3279,59420.0
2018-03-15 11:50:00,56.91,56.94,56.81,56.82,85169.0,46.3361,46.3605,46.2547,46.2628,85169.0
2018-03-15 11:55:00,56.82,56.98,56.79,56.97,160407.0,46.2628,46.3931,46.2384,46.3849,160407.0
2018-03-15 12:00:00,56.97,57.08,56.94,57.07,114296.0,46.3849,46.4745,46.3605,46.4664,114296.0
2018-03-15 12:05:00,57.06,57.12,57.05,57.07,109154.0,46.4582,46.5071,46.4501,46.4664,109154.0
2018-03-15 12:10:00,57.07,57.07,56.99,57.0,97903.0,46.4664,46.4664,46.4012,46.4094,97903.0
2018-03-15 12:15:00,57.0,57.02,56.91,56.96,76384.0,46.4094,46.4256,46.3361,46.3768,76384.0
2018-03-15 12:20:00,56.96,57.04,56.95,56.99,102154.0,46.3768,46.4419,46.3686,46.4012,102154.0
2018-03-15 12:25:00,56.99,57.05,56.98,57.0,98077.0,46.4012,46.4501,46.3931,46.4094,98077.0
2018-03-15 12:30:00,57.0,57.03,56.96,57.0,128731.0,46.4094,46.4338,46.3768,46.4094,128731.0
2018-03-15 12:35:00,57.0,57.05,56.99,57.01,50175.0,46.4094,46.4501,46.4012,46.4175,50175.0
2018-03-15 12:40:00,57.01,57.02,56.96,56.97,58673.0,46.4175,46.4256,46.3768,46.3849,58673.0
2018-03-15 12:45:00,56.98,56.98,56.92,56.97,79008.0,46.3931,46.3931,46.3442,46.3849,79008.0
2018-03-15 12:50:00,56.97,57.03,56.96,56.99,39957.0,46.3849,46.4338,46.3768,46.4012,39957.0
2018-03-15 12:55:00,56.99,57.06,56.97,57.0,83478.0,46.4012,46.4582,46.3849,46.4094,83478.0
2018-03-15 13:00:00,57.0,57.01,56.97,57.01,78402.0,46.4094,46.4175,46.3849,46.4175,78402.0
2018-03-15 13:05:00,57.01,57.01,56.93,56.95,50349.0,46.4175,46.4175,46.3524,46.3686,50349.0
2018-03-15 13:10:00,56.95,56.97,56.91,56.91,37534.0,46.3686,46.3849,46.3361,46.3361,37534.0
2018-03-15 13:15:00,56.91,56.93,56.83,56.87,54411.0,46.3361,46.3524,46.2709,46.3035,54411.0
2018-03-15 13:20:00,56.86,56.99,56.86,56.98,89269.0,46.2954,46.4012,46.2954,46.3931,89269.0
2018-03-15 13:25:00,56.98,57.02,56.96,57.0,78601.0,46.3931,46.4256,46.3768,46.4094,78601.0
2018-03-15 13:30:00,57.0,57.03,56.98,56.98,67000.0,46.4094,46.4338,46.3931,46.3931,67000.0
2018-03-15 13:35:00,56.98,57.01,56.95,56.99,35427.0,46.3931,46.4175,46.3686,46.4012,35427.0
2018-03-15 13:40:00,56.99,56.99,56.95,56.95,41444.0,46.4012,46.4012,46.3686,46.3686,41444.0
2018-03-15 13:45:00,56.95,56.98,56.86,56.91,190256.0,46.3686,46.3931,46.2954,46.3361,190256.0
2018-03-15 13:50:00,56.92,56.97,56.91,56.97,68411.0,46.3442,46.3849,46.3361,46.3849,68411.0
2018-03-15 13:55:00,56.96,56.97,56.88,56.89,112355.0,46.3768,46.3849,46.3117,46.3198,112355.0
2018-03-15 14:00:00,56.89,56.97,56.85,56.95,138818.0,46.3198,46.3849,46.2872,46.3686,138818.0
2018-03-15 14:05:00,56.96,56.98,56.9,56.95,81781.0,46.3768,46.3931,46.3279,46.3686,81781.0
2018-03-15 14:10:00,56.96,56.99,56.92,56.94,62212.0,46.3768,46.4012,46.3442,46.3605,62212.0
2018-03-15 14:15:00,56.95,57.03,56.95,56.99,71511.0,46.3686,46.4338,46.3686,46.4012,71511.0
2018-03-15 14:20:00,56.98,57.0,56.92,56.93,56602.0,46.3931,46.4094,46.3442,46.3524,56602.0
2018-03-15 14:25:00,56.94,56.96,56.86,56.86,90160.0,46.3605,46.3768,46.2954,46.2954,90160.0
2018-03-15 14:30:00,56.86,56.9,56.82,56.86,61100.0,46.2954,46.3279,46.2628,46.2954,61100.0
2018-03-15 14:35:00,56.85,56.89,56.82,56.83,72579.0,46.2872,46.3198,46.2628,46.2709,72579.0
2018-03-15 14:40:00,56.83,56.85,56.79,56.82,116772.0,46.2709,46.2872,46.2384,46.2628,116772.0
2018-03-15 14:45:00,56.81,56.83,56.8,56.82,111479.0,46.2547,46.2709,46.2465,46.2628,111479.0
2018-03-15 14:50:00,56.83,56.83,56.77,56.81,109976.0,46.2709,46.2709,46.2221,46.2547,109976.0
2018-03-15 14:55:00,56.81,56.89,56.81,56.89,180255.0,46.2547,46.3198,46.2547,46.3198,180255.0
2018-03-15 15:00:00,56.88,56.91,56.87,56.9,110932.0,46.3117,46.3361,46.3035,46.3279,110932.0
2018-03-15 15:05:00,56.89,56.94,56.88,56.93,100531.0,46.3198,46.3605,46.3117,46.3524,100531.0
2018-03-15 15:10:00,56.92,56.93,56.87,56.88,91459.0,46.3442,46.3524,46.3035,46.3117,91459.0
2018-03-15 15:15:00,56.88,56.9,56.83,56.85,98858.0,46.3117,46.3279,46.2709,46.2872,98858.0
2018-03-15 15:20:00,56.86,56.94,56.85,56.92,154512.0,46.2954,46.3605,46.2872,46.3442,154512.0
2018-03-15 15:25:00,56.93,56.97,56.9,56.97,65760.0,46.3524,46.3849,46.3279,46.3849,65760.0
2018-03-15 15:30:00,56.97,56.98,56.93,56.95,113287.0,46.3849,46.3931,46.3524,46.3686,113287.0
2018-03-15 15:35:00,56.95,56.98,56.9,56.91,97230.0,46.3686,46.3931,46.3279,46.3361,97230.0
2018-03-15 15:40:00,56.91,56.95,56.9,56.9,123487.0,46.3361,46.3686,46.3279,46.3279,123487.0
2018-03-15 15:45:00,56.9,56.96,56.89,56.94,158435.0,46.3279,46.3768,46.3198,46.3605,158435.0
2018-03-15 15:50:00,56.93,56.93,56.88,56.88,205450.0,46.3524,46.3524,46.3117,46.3117,205450.0
2018-03-15 15:55:00,56.88,56.9,56.83,56.84,487969.0,46.3117,46.3279,46.2709,46.2791,487969.0
2018-03-16 09:30:00,56.99,57.17,56.84,56.88,3055797.0,46.4012,46.5478,46.2791,46.3117,3055797.0
2018-03-16 09:35:00,56.88,56.93,56.78,56.86,189301.0,46.3117,46.3524,46.2302,46.2954,189301.0
2018-03-16 09:40:00,56.87,56.98,56.78,56.98,216036.0,46.3035,46.3931,46.2302,46.3931,216036.0
2018-03-16 09:45:00,56.98,57.03,56.86,57.01,114845.0,46.3931,46.4338,46.2954,46.4175,114845.0
2018-03-16 09:50:00,57.02,57.05,56.88,56.93,109262.0,46.4256,46.4501,46.3117,46.3524,109262.0
2018-03-16 09:55:00,56.93,56.96,56.89,56.93,92124.0,46.3524,46.3768,46.3198,46.3524,92124.0
2018-03-16 10:00:00,56.94,56.99,56.82,56.89,127413.0,46.3605,46.4012,46.2628,46.3198,127413.0
2018-03-16 10:05:00,56.89,56.93,56.84,56.92,124942.0,46.3198,46.3524,46.2791,46.3442,124942.0
2018-03-16 10:10:00,56.92,56.97,56.9,56.97,102665.0,46.3442,46.3849,46.3279,46.3849,102665.0
2018-03-16 10:15:00,56.97,57.01,56.93,57.0,111606.0,46.3849,46.4175,46.3524,46.4094,111606.0
2018-03-16 10:20:00,57.01,57.08,56.99,57.02,118710.0,46.4175,46.4745,46.4012,46.4256,118710.0
2018-03-16 10:25:00,57.02,57.03,56.97,57.03,116267.0,46.4256,46.4338,46.3849,46.4338,116267.0
2018-03-16 10:30:00,57.03,57.09,57.0,57.01,116177.0,46.4338,46.4826,46.4094,46.4175,116177.0
2018-03-16 10:35:00,57.01,57.08,57.01,57.05,175233.0,46.4175,46.4745,46.4175,46.4501,175233.0
2018-03-16 10:40:00,57.04,57.07,56.99,57.01,91395.0,46.4419,46.4664,46.4012,46.4175,91395.0
2018-03-16 10:45:00,57.0,57.05,57.0,57.02,87094.0,46.4094,46.4501,46.4094,46.4256,87094.0
2018-03-16 10:50:00,57.03,57.06,57.0,57.03,142281.0,46.4338,46.4582,46.4094,46.4338,142281.0
2018-03-16 10:55:00,57.03,57.04,56.97,56.97,92801.0,46.4338,46.4419,46.3849,46.3849,92801.0
2018-03-16 11:00:00,56.97,56.99,56.92,56.99,95626.0,46.3849,46.4012,46.3442,46.4012,95626.0
2018-03-16 11:05:00,56.98,56.99,56.92,56.94,88821.0,46.3931,46.4012,46.3442,46.3605,88821.0
2018-03-16 11:10:00,56.94,56.96,56.91,56.91,72133.0,46.3605,46.3768,46.3361,46.3361,72133.0
2018-03-16 11:15:00,56.91,57.05,56.9,57.04,64825.0,46.3361,46.4501,46.3279,46.4419,64825.0
2018-03-16 11:20:00,57.04,57.07,56.97,56.98,74755.0,46.4419,46.4664,46.3849,46.3931,74755.0
2018-03-16 11:25:00,56.97,57.02,56.94,57.02,120321.0,46.3849,46.4256,46.3605,46.4256,120321.0
2018-03-16 11:30:00,57.02,57.06,57.0,57.04,172134.0,46.4256,46.4582,46.4094,46.4419,172134.0
2018-03-16 11:35:00,57.04,57.1,57.02,57.05,262211.0,46.4419,46.4908,46.4256,46.4501,262211.0
2018-03-16 11:40:00,57.05,57.06,56.57,56.77,635101.0,46.4501,46.4582,46.0593,46.2221,635101.0
2018-03-16 11:45:00,56.77,56.89,56.67,56.75,1129509.0,46.2221,46.3198,46.1407,46.2058,1129509.0
2018-03-16 11:50:00,56.74,56.76,56.46,56.69,651376.0,46.1977,46.2139,45.9697,46.157,651376.0
2018-03-16 11:55:00,56.69,56.75,56.49,56.51,417907.0,46.157,46.2058,45.9941,46.0104,417907.0
2018-03-16 12:00:00,56.51,56.52,56.25,56.35,844878.0,46.0104,46.0185,45.7987,45.8801,844878.0
2018-03-16 12:05:00,56.34,56.46,56.32,56.41,398114.0,45.872,45.9697,45.8557,45.929,398114.0
2018-03-16 12:10:00,56.41,56.47,56.36,56.46,409463.0,45.929,45.9778,45.8883,45.9697,409463.0
2018-03-16 12:15:00,56.46,56.47,56.29,56.31,475208.0,45.9697,45.9778,45.8313,45.8476,475208.0
2018-03-16 12:20:00,56.31,56.32,56.27,56.3,232728.0,45.8476,45.8557,45.815,45.8394,232728.0
2018-03-16 12:25:00,56.3,56.32,56.22,56.26,315919.0,45.8394,45.8557,45.7743,45.8068,315919.0
2018-03-16 12:30:00,56.25,56.38,56.24,56.38,322590.0,45.7987,45.9046,45.7906,45.9046,322590.0
2018-03-16 12:35:00,56.37,56.45,56.35,56.37,173286.0,45.8964,45.9615,45.8801,45.8964,173286.0
2018-03-16 12:40:00,56.37,56.45,56.36,56.43,109123.0,45.8964,45.9615,45.8883,45.9453,109123.0
2018-03-16 12:45:00,56.43,56.52,56.42,56.48,231250.0,45.9453,46.0185,45.9371,45.986,231250.0
2018-03-16 12:50:00,56.49,56.5,56.45,56.47,151274.0,45.9941,46.0023,45.9615,45.9778,151274.0
2018-03-16 12:55:00,56.46,56.51,56.45,56.49,134366.0,45.9697,46.0104,45.9615,45.9941,134366.0
2018-03-16 13:00:00,56.48,56.51,56.47,56.5,229303.0,45.986,46.0104,45.9778,46.0023,229303.0
2018-03-16 13:05:00,56.5,56.51,56.46,56.49,127713.0,46.0023,46.0104,45.9697,45.9941,127713.0
2018-03-16 13:10:00,56.49,56.49,56.42,56.44,76566.0,45.9941,45.9941,45.9371,45.9534,76566.0
2018-03-16 13:15:00,56.44,56.45,56.39,56.42,82197.0,45.9534,45.9615,45.9127,45.9371,82197.0
2018-03-16 13:20:00,56.42,56.43,56.38,56.4,137439.0,45.9371,45.9453,45.9046,45.9208,137439.0
2018-03-16 13:25:00,56.41,56.41,56.36,56.4,158622.0,45.929,45.929,45.8883,45.9208,158622.0
2018-03-16 13:30:00,56.39,56.41,56.34,56.37,84451.0,45.9127,45.929,45.872,45.8964,84451.0
2018-03-16 13:35:00,56.37,56.42,56.36,56.41,101869.0,45.8964,45.9371,45.8883,45.929,101869.0
2018-03-16 13:40:00,56.41,56.43,56.32,56.33,82417.0,45.929,45.9453,45.8557,45.8638,82417.0
2018-03-16 13:45:00,56.33,56.35,56.25,56.29,100642.0,45.8638,45.8801,45.7987,45.8313,100642.0
2018-03-16 13:50:00,56.29,56.31,56.24,56.28,142045.0,45.8313,45.8476,45.7906,45.8231,142045.0
2018-03-16 13:55:00,56.27,56.32,56.26,56.31,160974.0,45.815,45.8557,45.8068,45.8476,160974.0
2018-03-16 14:00:00,56.32,56.4,56.31,56.4,130982.0,45.8557,45.9208,45.8476,45.9208,130982.0
2018-03-16 14:05:00,56.4,56.4,56.34,56.35,114527.0,45.9208,45.9208,45.872,45.8801,114527.0
2018-03-16 14:10:00,56.35,56.36,56.29,56.34,154164.0,45.8801,45.8883,45.8313,45.872,154164.0
2018-03-16 14:15:00,56.34,56.37,56.33,56.34,72810.0,45.872,45.8964,45.8638,45.872,72810.0
2018-03-16 14:20:00,56.35,56.38,56.26,56.37,577865.0,45.8801,45.9046,45.8068,45.8964,577865.0
2018-03-16 14:25:00,56.37,56.38,56.31,56.33,108607.0,45.8964,45.9046,45.8476,45.8638,108607.0
2018-03-16 14:30:00,56.33,56.34,56.28,56.32,156320.0,45.8638,45.872,45.8231,45.8557,156320.0
2018-03-16 14:35:00,56.32,56.34,56.24,56.25,260516.0,45.8557,45.872,45.7906,45.7987,260516.0
2018-03-16 14:40:00,56.25,56.26,56.17,56.2,247980.0,45.7987,45.8068,45.7336,45.758,247980.0
2018-03-16 14:45:00,56.2,56.21,56.14,56.17,298537.0,45.758,45.7661,45.7091,45.7336,298537.0
2018-03-16 14:50:00,56.17,56.25,56.16,56.23,189812.0,45.7336,45.7987,45.7254,45.7824,189812.0
2018-03-16 14:55:00,56.23,56.35,56.18,56.19,354285.0,45.7824,45.8801,45.7417,45.7499,354285.0
2018-03-16 15:00:00,56.19,56.21,56.1,56.11,999358.0,45.7499,45.7661,45.6766,45.6847,999358.0
2018-03-16 15:05:00,56.11,56.16,56.1,56.12,253117.0,45.6847,45.7254,45.6766,45.6929,253117.0
2018-03-16 15:10:00,56.12,56.12,56.01,56.04,331176.0,45.6929,45.6929,45.6033,45.6277,331176.0
2018-03-16 15:15:00,56.04,56.04,55.95,55.98,516660.0,45.6277,45.6277,45.5544,45.5789,516660.0
2018-03-16 15:20:00,55.98,56.0,55.92,56.0,325841.0,45.5789,45.5952,45.53,45.5952,325841.0
2018-03-16 15:25:00,55.99,56.1,55.99,56.08,265070.0,45.587,45.6766,45.587,45.6603,265070.0
2018-03-16 15:30:00,56.09,56.11,56.07,56.08,309473.0,45.6684,45.6847,45.6522,45.6603,309473.0
2018-03-16 15:35:00,56.08,56.11,56.05,56.09,416492.0,45.6603,45.6847,45.6359,45.6684,416492.0
2018-03-16 15:40:00,56.08,56.09,56.01,56.01,575898.0,45.6603,45.6684,45.6033,45.6033,575898.0
2018-03-16 15:45:00,56.02,56.03,55.95,56.01,825686.0,45.6114,45.6196,45.5544,45.6033,825686.0
2018-03-16 15:50:00,56.01,56.02,55.98,55.99,624235.0,45.6033,45.6114,45.5789,45.587,624235.0
2018-03-16 15:55:00,55.99,56.06,55.87,55.87,2191671.0,45.587,45.644,45.4893,45.4893,2191671.0
2018-03-19 09:30:00,55.88,55.99,55.62,55.75,546055.0,45.4975,45.587,45.2858,45.3916,546055.0
2018-03-19 09:35:00,55.73,55.81,55.68,55.74,382914.0,45.3753,45.4405,45.3346,45.3835,382914.0
2018-03-19 09:40:00,55.74,55.74,55.56,55.56,396722.0,45.3835,45.3835,45.2369,45.2369,396722.0
2018-03-19 09:45:00,55.57,55.6,55.48,55.48,383772.0,45.2451,45.2695,45.1718,45.1718,383772.0
2018-03-19 09:50:00,55.48,55.51,55.44,55.47,337864.0,45.1718,45.1962,45.1392,45.1636,337864.0
2018-03-19 09:55:00,55.47,55.56,55.46,55.56,308662.0,45.1636,45.2369,45.1555,45.2369,308662.0
2018-03-19 10:00:00,55.56,55.58,55.52,55.57,276842.0,45.2369,45.2532,45.2043,45.2451,276842.0
2018-03-19 10:05:00,55.57,55.66,55.57,55.66,171281.0,45.2451,45.3183,45.2451,45.3183,171281.0
2018-03-19 10:10:00,55.66,55.72,55.65,55.7,286613.0,45.3183,45.3672,45.3102,45.3509,286613.0
2018-03-19 10:15:00,55.7,55.77,55.66,55.69,261030.0,45.3509,45.4079,45.3183,45.3428,261030.0
2018-03-19 10:20:00,55.68,55.75,55.62,55.65,194544.0,45.3346,45.3916,45.2858,45.3102,194544.0
2018-03-19 10:25:00,55.65,55.66,55.6,55.65,265716.0,45.3102,45.3183,45.2695,45.3102,265716.0
2018-03-19 10:30:00,55.65,55.81,55.64,55.76,142277.0,45.3102,45.4405,45.302,45.3997,142277.0
2018-03-19 10:35:00,55.76,55.78,55.74,55.76,91147.0,45.3997,45.416,45.3835,45.3997,91147.0
2018-03-19 10:40:00,55.76,55.76,55.65,55.66,111023.0,45.3997,45.3997,45.3102,45.3183,111023.0
2018-03-19 10:45:00,55.65,55.7,55.65,55.65,100890.0,45.3102,45.3509,45.3102,45.3102,100890.0
2018-03-19 10:50:00,55.65,55.65,55.51,55.51,103991.0,45.3102,45.3102,45.1962,45.1962,103991.0
2018-03-19 10:55:00,55.51,55.52,55.45,55.46,125955.0,45.1962,45.2043,45.1473,45.1555,125955.0
2018-03-19 11:00:00,55.47,55.55,55.46,55.53,107375.0,45.1636,45.2288,45.1555,45.2125,107375.0
2018-03-19 11:05:00,55.53,55.6,55.52,55.57,129139.0,45.2125,45.2695,45.2043,45.2451,129139.0
2018-03-19 11:10:00,55.57,55.58,55.49,55.51,165347.0,45.2451,45.2532,45.1799,45.1962,165347.0
2018-03-19 11:15:00,55.51,55.53,55.45,55.47,105738.0,45.1962,45.2125,45.1473,45.1636,105738.0
2018-03-19 11:20:00,55.47,55.53,55.44,55.5,89337.0,45.1636,45.2125,45.1392,45.1881,89337.0
2018-03-19 11:25:00,55.5,55.55,55.49,55.52,154199.0,45.1881,45.2288,45.1799,45.2043,154199.0
2018-03-19 11:30:00,55.52,55.53,55.49,55.5,81031.0,45.2043,45.2125,45.1799,45.1881,81031.0
2018-03-19 11:35:00,55.49,55.5,55.44,55.46,80536.0,45.1799,45.1881,45.1392,45.1555,80536.0
2018-03-19 11:40:00,55.45,55.46,55.37,55.38,116599.0,45.1473,45.1555,45.0822,45.0904,116599.0
2018-03-19 11:45:00,55.37,55.4,55.35,55.36,78159.0,45.0822,45.1066,45.0659,45.0741,78159.0
2018-03-19 11:50:00,55.37,55.47,55.36,55.46,465648.0,45.0822,45.1636,45.0741,45.1555,465648.0
2018-03-19 11:55:00,55.46,55.56,55.45,55.54,278706.0,45.1555,45.2369,45.1473,45.2206,278706.0
2018-03-19 12:00:00,55.55,55.59,55.49,55.5,308303.0,45.2288,45.2613,45.1799,45.1881,308303.0
2018-03-19 12:05:00,55.5,55.5,55.44,55.45,270484.0,45.1881,45.1881,45.1392,45.1473,270484.0
2018-03-19 12:10:00,55.45,55.47,55.37,55.37,141616.0,45.1473,45.1636,45.0822,45.0822,141616.0
2018-03-19 12:15:00,55.37,55.4,55.32,55.37,130942.0,45.0822,45.1066,45.0415,45.0822,130942.0
2018-03-19 12:20:00,55.37,55.47,55.35,55.47,104114.0,45.0822,45.1636,45.0659,45.1636,104114.0
2018-03-19 12:25:00,55.47,55.51,55.46,55.49,156887.0,45.1636,45.1962,45.1555,45.1799,156887.0
2018-03-19 12:30:00,55.5,55.51,55.37,55.38,131635.0,45.1881,45.1962,45.0822,45.0904,131635.0
2018-03-19 12:35:00,55.38,55.4,55.36,55.36,38200.0,45.0904,45.1066,45.0741,45.0741,38200.0
2018-03-19 12:40:00,55.36,55.38,55.3,55.31,85190.0,45.0741,45.0904,45.0252,45.0334,85190.0
2018-03-19 12:45:00,55.31,55.31,55.22,55.24,127565.0,45.0334,45.0334,44.9601,44.9764,127565.0
2018-03-19 12:50:00,55.24,55.32,55.24,55.31,70738.0,44.9764,45.0415,44.9764,45.0334,70738.0
2018-03-19 12:55:00,55.31,55.35,55.3,55.32,108293.0,45.0334,45.0659,45.0252,45.0415,108293.0
2018-03-19 13:00:00,55.33,55.35,55.18,55.18,133912.0,45.0496,45.0659,44.9275,44.9275,133912.0
2018-03-19 13:05:00,55.18,55.21,55.04,55.07,193528.0,44.9275,44.9519,44.8135,44.838,193528.0
2018-03-19 13:10:00,55.08,55.11,55.01,55.05,249216.0,44.8461,44.8705,44.7891,44.8217,249216.0
2018-03-19 13:15:00,55.05,55.16,55.03,55.15,94446.0,44.8217,44.9112,44.8054,44.9031,94446.0
2018-03-19 13:20:00,55.15,55.15,55.07,55.08,100874.0,44.9031,44.9031,44.838,44.8461,100874.0
2018-03-19 13:25:00,55.08,55.12,54.97,55.05,338081.0,44.8461,44.8787,44.7565,44.8217,338081.0
2018-03-19 13:30:00,55.05,55.09,54.99,55.07,173105.0,44.8217,44.8542,44.7728,44.838,173105.0
2018-03-19 13:35:00,55.06,55.21,55.04,55.2,142316.0,44.8298,44.9519,44.8135,44.9438,142316.0
2018-03-19 13:40:00,55.2,55.26,55.19,55.25,116500.0,44.9438,44.9927,44.9357,44.9845,116500.0
2018-03-19 13:45:00,55.25,55.36,55.25,55.36,133026.0,44.9845,45.0741,44.9845,45.0741,133026.0
2018-03-19 13:50:00,55.36,55.4,55.31,55.34,124769.0,45.0741,45.1066,45.0334,45.0578,124769.0
2018-03-19 13:55:00,55.34,55.41,55.31,55.39,86468.0,45.0578,45.1148,45.0334,45.0985,86468.0
2018-03-19 14:00:00,55.38,55.45,55.38,55.42,101865.0,45.0904,45.1473,45.0904,45.1229,101865.0
2018-03-19 14:05:00,55.41,55.44,55.38,55.41,69266.0,45.1148,45.1392,45.0904,45.1148,69266.0
2018-03-19 14:10:00,55.41,55.44,55.38,55.4,88059.0,45.1148,45.1392,45.0904,45.1066,88059.0
2018-03-19 14:15:00,55.41,55.44,55.35,55.35,93372.0,45.1148,45.1392,45.0659,45.0659,93372.0
2018-03-19 14:20:00,55.35,55.36,55.25,55.27,163003.0,45.0659,45.0741,44.9845,45.0008,163003.0
2018-03-19 14:25:00,55.26,55.4,55.26,55.4,115573.0,44.9927,45.1066,44.9927,45.1066,115573.0
2018-03-19 14:30:00,55.41,55.41,55.29,55.3,119212.0,45.1148,45.1148,45.0171,45.0252,119212.0
2018-03-19 14:35:00,55.31,55.32,55.22,55.26,166356.0,45.0334,45.0415,44.9601,44.9927,166356.0
2018-03-19 14:40:00,55.26,55.27,55.12,55.19,218557.0,44.9927,45.0008,44.8787,44.9357,218557.0
2018-03-19 14:45:00,55.2,55.3,55.19,55.26,101040.0,44.9438,45.0252,44.9357,44.9927,101040.0
2018-03-19 14:50:00,55.26,55.35,55.21,55.33,126292.0,44.9927,45.0659,44.9519,45.0496,126292.0
2018-03-19 14:55:00,55.33,55.43,55.33,55.36,138821.0,45.0496,45.1311,45.0496,45.0741,138821.0
2018-03-19 15:00:00,55.37,55.39,55.29,55.39,123165.0,45.0822,45.0985,45.0171,45.0985,123165.0
2018-03-19 15:05:00,55.39,55.4,55.26,55.31,216240.0,45.0985,45.1066,44.9927,45.0334,216240.0
2018-03-19 15:10:00,55.32,55.37,55.28,55.3,166798.0,45.0415,45.0822,45.0089,45.0252,166798.0
2018-03-19 15:15:00,55.3,55.49,55.3,55.46,317393.0,45.0252,45.1799,45.0252,45.1555,317393.0
2018-03-19 15:20:00,55.46,55.5,55.35,55.37,195077.0,45.1555,45.1881,45.0659,45.0822,195077.0
2018-03-19 15:25:00,55.38,55.45,55.35,55.4,113958.0,45.0904,45.1473,45.0659,45.1066,113958.0
2018-03-19 15:30:00,55.4,55.41,55.3,55.33,162491.0,45.1066,45.1148,45.0252,45.0496,162491.0
2018-03-19 15:35:00,55.33,55.41,55.29,55.38,196599.0,45.0496,45.1148,45.0171,45.0904,196599.0
2018-03-19 15:40:00,55.37,55.38,55.3,55.3,289731.0,45.0822,45.0904,45.0252,45.0252,289731.0
2018-03-19 15:45:00,55.3,55.46,55.29,55.35,388794.0,45.0252,45.1555,45.0171,45.0659,388794.0
2018-03-19 15:50:00,55.34,55.41,55.31,55.39,364713.0,45.0578,45.1148,45.0334,45.0985,364713.0
2018-03-19 15:55:00,55.39,55.54,55.38,55.48,736896.0,45.0985,45.2206,45.0904,45.1718,736896.0
2018-03-20 09:30:00,55.77,55.89,55.4,55.52,413947.0,45.4079,45.5056,45.1066,45.2043,413947.0
2018-03-20 09:35:00,55.52,55.53,55.21,55.24,340495.0,45.2043,45.2125,44.9519,44.9764,340495.0
2018-03-20 09:40:00,55.25,55.45,55.25,55.34,202118.0,44.9845,45.1473,44.9845,45.0578,202118.0
2018-03-20 09:45:00,55.35,55.39,55.28,55.3,190091.0,45.0659,45.0985,45.0089,45.0252,190091.0
2018-03-20 09:50:00,55.3,55.35,55.26,55.27,247956.0,45.0252,45.0659,44.9927,45.0008,247956.0
2018-03-20 09:55:00,55.27,55.27,55.17,55.18,277157.0,45.0008,45.0008,44.9194,44.9275,277157.0
2018-03-20 10:00:00,55.18,55.21,55.11,55.2,299251.0,44.9275,44.9519,44.8705,44.9438,299251.0
2018-03-20 10:05:00,55.2,55.21,55.1,55.16,197451.0,44.9438,44.9519,44.8624,44.9112,197451.0
2018-03-20 10:10:00,55.15,55.15,54.98,55.04,374938.0,44.9031,44.9031,44.7647,44.8135,374938.0
2018-03-20 10:15:00,55.04,55.04,54.95,55.02,284310.0,44.8135,44.8135,44.7402,44.7972,284310.0
2018-03-20 10:20:00,55.02,55.03,54.96,55.02,348352.0,44.7972,44.8054,44.7484,44.7972,348352.0
2018-03-20 10:25:00,55.01,55.02,54.82,54.94,371182.0,44.7891,44.7972,44.6344,44.7321,371182.0
2018-03-20 10:30:00,54.95,54.96,54.82,54.83,502943.0,44.7402,44.7484,44.6344,44.6425,502943.0
2018-03-20 10:35:00,54.83,54.86,54.71,54.77,409116.0,44.6425,44.667,44.5448,44.5937,409116.0
2018-03-20 10:40:00,54.77,54.86,54.75,54.75,391684.0,44.5937,44.667,44.5774,44.5774,391684.0
2018-03-20 10:45:00,54.76,54.8,54.72,54.72,294308.0,44.5856,44.6181,44.553,44.553,294308.0
2018-03-20 10:50:00,54.72,54.86,54.7,54.84,400085.0,44.553,44.667,44.5367,44.6507,400085.0
2018-03-20 10:55:00,54.84,54.87,54.8,54.85,262109.0,44.6507,44.6751,44.6181,44.6588,262109.0
2018-03-20 11:00:00,54.86,54.89,54.78,54.8,197407.0,44.667,44.6914,44.6018,44.6181,197407.0
2018-03-20 11:05:00,54.8,54.87,54.78,54.79,149580.0,44.6181,44.6751,44.6018,44.61,149580.0
2018-03-20 11:10:00,54.8,54.81,54.67,54.67,290018.0,44.6181,44.6263,44.5123,44.5123,290018.0
2018-03-20 11:15:00,54.67,54.72,54.65,54.72,302933.0,44.5123,44.553,44.496,44.553,302933.0
2018-03-20 11:20:00,54.72,54.79,54.69,54.78,312935.0,44.553,44.61,44.5286,44.6018,312935.0
2018-03-20 11:25:00,54.78,54.86,54.73,54.85,353455.0,44.6018,44.667,44.5611,44.6588,353455.0
2018-03-20 11:30:00,54.85,54.87,54.8,54.81,424881.0,44.6588,44.6751,44.6181,44.6263,424881.0
2018-03-20 11:35:00,54.8,54.88,54.8,54.84,124057.0,44.6181,44.6833,44.6181,44.6507,124057.0
2018-03-20 11:40:00,54.84,54.85,54.73,54.75,149444.0,44.6507,44.6588,44.5611,44.5774,149444.0
2018-03-20 11:45:00,54.75,54.8,54.69,54.79,168432.0,44.5774,44.6181,44.5286,44.61,168432.0
2018-03-20 11:50:00,54.79,54.83,54.72,54.73,355481.0,44.61,44.6425,44.553,44.5611,355481.0
2018-03-20 11:55:00,54.73,54.81,54.72,54.79,306439.0,44.5611,44.6263,44.553,44.61,306439.0
2018-03-20 12:00:00,54.8,54.98,54.79,54.84,721225.0,44.6181,44.7647,44.61,44.6507,721225.0
2018-03-20 12:05:00,54.84,55.0,54.83,54.99,519911.0,44.6507,44.781,44.6425,44.7728,519911.0
2018-03-20 12:10:00,54.99,55.04,54.98,54.98,405388.0,44.7728,44.8135,44.7647,44.7647,405388.0
2018-03-20 12:15:00,54.98,55.02,54.96,55.01,209364.0,44.7647,44.7972,44.7484,44.7891,209364.0
2018-03-20 12:20:00,55.02,55.02,54.93,54.95,439409.0,44.7972,44.7972,44.724,44.7402,439409.0
2018-03-20 12:25:00,54.95,55.0,54.87,54.87,368103.0,44.7402,44.781,44.6751,44.6751,368103.0
2018-03-20 12:30:00,54.87,54.89,54.82,54.83,124583.0,44.6751,44.6914,44.6344,44.6425,124583.0
2018-03-20 12:35:00,54.84,54.84,54.72,54.73,124627.0,44.6507,44.6507,44.553,44.5611,124627.0
2018-03-20 12:40:00,54.72,54.92,54.72,54.81,504800.0,44.553,44.7158,44.553,44.6263,504800.0
2018-03-20 12:45:00,54.82,54.92,54.8,54.82,475365.0,44.6344,44.7158,44.6181,44.6344,475365.0
2018-03-20 12:50:00,54.81,54.95,54.81,54.91,368845.0,44.6263,44.7402,44.6263,44.7077,368845.0
2018-03-20 12:55:00,54.91,54.93,54.87,54.93,432709.0,44.7077,44.724,44.6751,44.724,432709.0
2018-03-20 13:00:00,54.92,55.01,54.91,55.0,457295.0,44.7158,44.7891,44.7077,44.781,457295.0
2018-03-20 13:05:00,55.01,55.01,54.98,55.0,347615.0,44.7891,44.7891,44.7647,44.781,347615.0
2018-03-20 13:10:00,55.0,55.0,54.89,54.95,301602.0,44.781,44.781,44.6914,44.7402,301602.0
2018-03-20 13:15:00,54.95,54.95,54.83,54.85,190670.0,44.7402,44.7402,44.6425,44.6588,190670.0
2018-03-20 13:20:00,54.84,54.87,54.83,54.84,228966.0,44.6507,44.6751,44.6425,44.6507,228966.0
2018-03-20 13:25:00,54.84,54.87,54.83,54.85,136116.0,44.6507,44.6751,44.6425,44.6588,136116.0
2018-03-20 13:30:00,54.84,54.85,54.79,54.84,191531.0,44.6507,44.6588,44.61,44.6507,191531.0
2018-03-20 13:35:00,54.83,54.84,54.78,54.79,102486.0,44.6425,44.6507,44.6018,44.61,102486.0
2018-03-20 13:40:00,54.79,54.82,54.77,54.78,127380.0,44.61,44.6344,44.5937,44.6018,127380.0
2018-03-20 13:45:00,54.78,54.82,54.75,54.8,104045.0,44.6018,44.6344,44.5774,44.6181,104045.0
2018-03-20 13:50:00,54.8,54.83,54.8,54.82,110564.0,44.6181,44.6425,44.6181,44.6344,110564.0
2018-03-20 13:55:00,54.82,54.82,54.77,54.78,108609.0,44.6344,44.6344,44.5937,44.6018,108609.0
2018-03-20 14:00:00,54.77,54.85,54.73,54.83,184177.0,44.5937,44.6588,44.5611,44.6425,184177.0
2018-03-20 14:05:00,54.83,54.85,54.8,54.82,204151.0,44.6425,44.6588,44.6181,44.6344,204151.0
2018-03-20 14:10:00,54.82,54.84,54.77,54.78,249348.0,44.6344,44.6507,44.5937,44.6018,249348.0
2018-03-20 14:15:00,54.78,54.84,54.77,54.83,203489.0,44.6018,44.6507,44.5937,44.6425,203489.0
2018-03-20 14:20:00,54.83,54.85,54.8,54.83,94490.0,44.6425,44.6588,44.6181,44.6425,94490.0
2018-03-20 14:25:00,54.83,54.84,54.8,54.82,156747.0,44.6425,44.6507,44.6181,44.6344,156747.0
2018-03-20 14:30:00,54.82,54.82,54.75,54.76,202460.0,44.6344,44.6344,44.5774,44.5856,202460.0
2018-03-20 14:35:00,54.76,54.77,54.75,54.77,152086.0,44.5856,44.5937,44.5774,44.5937,152086.0
2018-03-20 14:40:00,54.77,54.83,54.75,54.81,422762.0,44.5937,44.6425,44.5774,44.6263,422762.0
2018-03-20 14:45:00,54.8,54.9,54.8,54.89,314346.0,44.6181,44.6995,44.6181,44.6914,314346.0
2018-03-20 14:50:00,54.89,54.91,54.86,54.88,394171.0,44.6914,44.7077,44.667,44.6833,394171.0
2018-03-20 14:55:00,54.88,54.93,54.86,54.88,301837.0,44.6833,44.724,44.667,44.6833,301837.0
2018-03-20 15:00:00,54.88,54.94,54.87,54.91,569333.0,44.6833,44.7321,44.6751,44.7077,569333.0
2018-03-20 15:05:00,54.91,54.95,54.86,54.91,319359.0,44.7077,44.7402,44.667,44.7077,319359.0
2018-03-20 15:10:00,54.92,54.94,54.86,54.93,437321.0,44.7158,44.7321,44.667,44.724,437321.0
2018-03-20 15:15:00,54.93,54.96,54.89,54.94,419034.0,44.724,44.7484,44.6914,44.7321,419034.0
2018-03-20 15:20:00,54.94,54.97,54.93,54.97,366883.0,44.7321,44.7565,44.724,44.7565,366883.0
2018-03-20 15:25:00,54.97,54.97,54.94,54.94,292174.0,44.7565,44.7565,44.7321,44.7321,292174.0
2018-03-20 15:30:00,54.94,54.97,54.89,54.95,421225.0,44.7321,44.7565,44.6914,44.7402,421225.0
2018-03-20 15:35:00,54.96,54.99,54.88,54.94,360461.0,44.7484,44.7728,44.6833,44.7321,360461.0
2018-03-20 15:40:00,54.93,54.97,54.9,54.9,204033.0,44.724,44.7565,44.6995,44.6995,204033.0
2018-03-20 15:45:00,54.91,54.93,54.88,54.91,329986.0,44.7077,44.724,44.6833,44.7077,329986.0
2018-03-20 15:50:00,54.91,54.99,54.89,54.98,402998.0,44.7077,44.7728,44.6914,44.7647,402998.0
2018-03-20 15:55:00,54.98,55.01,54.89,54.91,759223.0,44.7647,44.7891,44.6914,44.7077,759223.0
2018-03-21 09:30:00,55.02,55.1,54.75,54.85,547134.0,44.7972,44.8624,44.5774,44.6588,547134.0
2018-03-21 09:35:00,54.86,54.91,54.77,54.84,144392.0,44.667,44.7077,44.5937,44.6507,144392.0
2018-03-21 09:40:00,54.85,54.86,54.76,54.8,226420.0,44.6588,44.667,44.5856,44.6181,226420.0
2018-03-21 09:45:00,54.8,54.85,54.73,54.74,241800.0,44.6181,44.6588,44.5611,44.5693,241800.0
2018-03-21 09:50:00,54.74,54.74,54.64,54.65,302271.0,44.5693,44.5693,44.4878,44.496,302271.0
2018-03-21 09:55:00,54.66,54.73,54.64,54.67,258680.0,44.5041,44.5611,44.4878,44.5123,258680.0
2018-03-21 10:00:00,54.66,54.69,54.54,54.67,282100.0,44.5041,44.5286,44.4064,44.5123,282100.0
2018-03-21 10:05:00,54.68,54.68,54.6,54.64,206315.0,44.5204,44.5204,44.4553,44.4878,206315.0
2018-03-21 10:10:00,54.64,54.68,54.62,54.66,163476.0,44.4878,44.5204,44.4716,44.5041,163476.0
2018-03-21 10:15:00,54.66,54.68,54.63,54.65,94718.0,44.5041,44.5204,44.4797,44.496,94718.0
2018-03-21 10:20:00,54.64,54.65,54.58,54.6,122568.0,44.4878,44.496,44.439,44.4553,122568.0
2018-03-21 10:25:00,54.6,54.65,54.57,54.64,116424.0,44.4553,44.496,44.4309,44.4878,116424.0
2018-03-21 10:30:00,54.65,54.67,54.59,54.61,181123.0,44.496,44.5123,44.4471,44.4634,181123.0
2018-03-21 10:35:00,54.62,54.68,54.6,54.66,170444.0,44.4716,44.5204,44.4553,44.5041,170444.0
2018-03-21 10:40:00,54.67,54.68,54.62,54.65,192153.0,44.5123,44.5204,44.4716,44.496,192153.0
2018-03-21 10:45:00,54.65,54.7,54.63,54.66,224783.0,44.496,44.5367,44.4797,44.5041,224783.0
2018-03-21 10:50:00,54.66,54.72,54.65,54.72,165485.0,44.5041,44.553,44.496,44.553,165485.0
2018-03-21 10:55:00,54.72,54.72,54.64,54.66,179147.0,44.553,44.553,44.4878,44.5041,179147.0
2018-03-21 11:00:00,54.68,54.68,54.6,54.62,125570.0,44.5204,44.5204,44.4553,44.4716,125570.0
2018-03-21 11:05:00,54.62,54.66,54.6,54.66,74142.0,44.4716,44.5041,44.4553,44.5041,74142.0
2018-03-21 11:10:00,54.66,54.69,54.63,54.65,153425.0,44.5041,44.5286,44.4797,44.496,153425.0
2018-03-21 11:15:00,54.65,54.69,54.64,54.64,150324.0,44.496,44.5286,44.4878,44.4878,150324.0
2018-03-21 11:20:00,54.63,54.67,54.63,54.64,102750.0,44.4797,44.5123,44.4797,44.4878,102750.0
2018-03-21 11:25:00,54.65,54.67,54.63,54.66,98172.0,44.496,44.5123,44.4797,44.5041,98172.0
2018-03-21 11:30:00,54.66,54.74,54.64,54.74,202872.0,44.5041,44.5693,44.4878,44.5693,202872.0
2018-03-21 11:35:00,54.75,54.77,54.71,54.76,135680.0,44.5774,44.5937,44.5448,44.5856,135680.0
2018-03-21 11:40:00,54.76,54.81,54.75,54.8,62104.0,44.5856,44.6263,44.5774,44.6181,62104.0
2018-03-21 11:45:00,54.8,54.84,54.78,54.81,90025.0,44.6181,44.6507,44.6018,44.6263,90025.0
2018-03-21 11:50:00,54.82,54.97,54.81,54.96,73573.0,44.6344,44.7565,44.6263,44.7484,73573.0
2018-03-21 11:55:00,54.96,55.02,54.96,54.96,87710.0,44.7484,44.7972,44.7484,44.7484,87710.0
2018-03-21 12:00:00,54.96,54.99,54.93,54.98,117402.0,44.7484,44.7728,44.724,44.7647,117402.0
2018-03-21 12:05:00,54.97,55.07,54.95,55.06,125988.0,44.7565,44.838,44.7402,44.8298,125988.0
2018-03-21 12:10:00,55.06,55.08,55.03,55.04,82727.0,44.8298,44.8461,44.8054,44.8135,82727.0
2018-03-21 12:15:00,55.05,55.11,55.04,55.07,125809.0,44.8217,44.8705,44.8135,44.838,125809.0
2018-03-21 12:20:00,55.07,55.16,55.07,55.11,129194.0,44.838,44.9112,44.838,44.8705,129194.0
2018-03-21 12:25:00,55.11,55.12,55.01,55.04,126540.0,44.8705,44.8787,44.7891,44.8135,126540.0
2018-03-21 12:30:00,55.04,55.05,55.0,55.0,68896.0,44.8135,44.8217,44.781,44.781,68896.0
2018-03-21 12:35:00,55.01,55.02,54.97,55.02,61181.0,44.7891,44.7972,44.7565,44.7972,61181.0
2018-03-21 12:40:00,55.01,55.09,55.01,55.07,71260.0,44.7891,44.8542,44.7891,44.838,71260.0
2018-03-21 12:45:00,55.07,55.08,54.99,54.99,124820.0,44.838,44.8461,44.7728,44.7728,124820.0
2018-03-21 12:50:00,55.0,55.05,54.99,55.05,60314.0,44.781,44.8217,44.7728,44.8217,60314.0
2018-03-21 12:55:00,55.05,55.08,55.03,55.05,86705.0,44.8217,44.8461,44.8054,44.8217,86705.0
2018-03-21 13:00:00,55.05,55.07,55.03,55.04,52430.0,44.8217,44.838,44.8054,44.8135,52430.0
2018-03-21 13:05:00,55.04,55.05,55.01,55.02,69011.0,44.8135,44.8217,44.7891,44.7972,69011.0
2018-03-21 13:10:00,55.01,55.03,54.96,54.97,89362.0,44.7891,44.8054,44.7484,44.7565,89362.0
2018-03-21 13:15:00,54.96,54.99,54.94,54.96,56056.0,44.7484,44.7728,44.7321,44.7484,56056.0
2018-03-21 13:20:00,54.97,55.02,54.96,55.01,64186.0,44.7565,44.7972,44.7484,44.7891,64186.0
2018-03-21 13:25:00,55.01,55.03,55.0,55.0,39361.0,44.7891,44.8054,44.781,44.781,39361.0
2018-03-21 13:30:00,55.0,55.05,54.99,55.04,56382.0,44.781,44.8217,44.7728,44.8135,56382.0
2018-03-21 13:35:00,55.04,55.08,55.0,55.01,60349.0,44.8135,44.8461,44.781,44.7891,60349.0
2018-03-21 13:40:00,55.01,55.02,54.92,54.94,136945.0,44.7891,44.7972,44.7158,44.7321,136945.0
2018-03-21 13:45:00,54.94,55.02,54.93,55.02,78286.0,44.7321,44.7972,44.724,44.7972,78286.0
2018-03-21 13:50:00,55.01,55.07,54.99,55.05,108751.0,44.7891,44.838,44.7728,44.8217,108751.0
2018-03-21 13:55:00,55.06,55.16,55.03,55.1,132889.0,44.8298,44.9112,44.8054,44.8624,132889.0
2018-03-21 14:00:00,55.11,55.36,54.86,55.15,452304.0,44.8705,45.0741,44.667,44.9031,452304.0
2018-03-21 14:05:00,55.14,55.38,55.09,55.33,285018.0,44.8949,45.0904,44.8542,45.0496,285018.0
2018-03-21 14:10:00,55.34,55.46,55.24,55.44,295450.0,45.0578,45.1555,44.9764,45.1392,295450.0
2018-03-21 14:15:00,55.45,55.53,55.42,55.47,365274.0,45.1473,45.2125,45.1229,45.1636,365274.0
2018-03-21 14:20:00,55.47,55.5,55.32,55.43,225749.0,45.1636,45.1881,45.0415,45.1311,225749.0
2018-03-21 14:25:00,55.43,55.47,55.31,55.46,310615.0,45.1311,45.1636,45.0334,45.1555,310615.0
2018-03-21 14:30:00,55.46,55.57,55.41,55.56,290155.0,45.1555,45.2451,45.1148,45.2369,290155.0
2018-03-21 14:35:00,55.56,55.58,55.37,55.41,330858.0,45.2369,45.2532,45.0822,45.1148,330858.0
2018-03-21 14:40:00,55.41,55.43,55.25,55.34,339750.0,45.1148,45.1311,44.9845,45.0578,339750.0
2018-03-21 14:45:00,55.35,55.35,55.19,55.24,263282.0,45.0659,45.0659,44.9357,44.9764,263282.0
2018-03-21 14:50:00,55.23,55.24,55.05,55.16,295432.0,44.9682,44.9764,44.8217,44.9112,295432.0
2018-03-21 14:55:00,55.16,55.25,55.12,55.15,261221.0,44.9112,44.9845,44.8787,44.9031,261221.0
2018-03-21 15:00:00,55.15,55.31,55.14,55.27,266737.0,44.9031,45.0334,44.8949,45.0008,266737.0
2018-03-21 15:05:00,55.28,55.31,55.1,55.21,279260.0,45.0089,45.0334,44.8624,44.9519,279260.0
2018-03-21 15:10:00,55.22,55.36,55.13,55.35,312562.0,44.9601,45.0741,44.8868,45.0659,312562.0
2018-03-21 15:15:00,55.35,55.36,55.21,55.28,242561.0,45.0659,45.0741,44.9519,45.0089,242561.0
2018-03-21 15:20:00,55.28,55.36,55.27,55.31,112267.0,45.0089,45.0741,45.0008,45.0334,112267.0
2018-03-21 15:25:00,55.31,55.32,55.18,55.2,109477.0,45.0334,45.0415,44.9275,44.9438,109477.0
2018-03-21 15:30:00,55.2,55.21,55.12,55.15,170550.0,44.9438,44.9519,44.8787,44.9031,170550.0
2018-03-21 15:35:00,55.14,55.2,55.11,55.13,183213.0,44.8949,44.9438,44.8705,44.8868,183213.0
2018-03-21 15:40:00,55.12,55.12,54.9,55.06,457969.0,44.8787,44.8787,44.6995,44.8298,457969.0
2018-03-21 15:45:00,55.06,55.2,55.04,55.14,309717.0,44.8298,44.9438,44.8135,44.8949,309717.0
2018-03-21 15:50:00,55.13,55.13,54.94,54.95,405937.0,44.8868,44.8868,44.7321,44.7402,405937.0
2018-03-21 15:55:00,54.96,54.96,54.79,54.79,685133.0,44.7484,44.7484,44.61,44.61,685133.0
2018-03-22 09:30:00,54.21,54.28,53.9,54.05,515190.0,44.1377,44.1947,43.8853,44.0075,515190.0
2018-03-22 09:35:00,54.05,54.27,54.01,54.16,287853.0,44.0075,44.1866,43.9749,44.097,287853.0
2018-03-22 09:40:00,54.17,54.21,54.03,54.21,431430.0,44.1052,44.1377,43.9912,44.1377,431430.0
2018-03-22 09:45:00,54.2,54.2,54.05,54.12,233741.0,44.1296,44.1296,44.0075,44.0645,233741.0
2018-03-22 09:50:00,54.12,54.15,54.05,54.05,170294.0,44.0645,44.0889,44.0075,44.0075,170294.0
2018-03-22 09:55:00,54.05,54.09,53.95,53.97,197441.0,44.0075,44.04,43.926,43.9423,197441.0
2018-03-22 10:00:00,53.96,54.05,53.95,54.0,260765.0,43.9342,44.0075,43.926,43.9668,260765.0
2018-03-22 10:05:00,54.0,54.0,53.9,53.97,228441.0,43.9668,43.9668,43.8853,43.9423,228441.0
2018-03-22 10:10:00,53.98,54.19,53.95,54.18,316543.0,43.9505,44.1215,43.926,44.1133,316543.0
2018-03-22 10:15:00,54.18,54.19,54.08,54.12,308405.0,44.1133,44.1215,44.0319,44.0645,308405.0
2018-03-22 10:20:00,54.12,54.13,53.96,53.97,183029.0,44.0645,44.0726,43.9342,43.9423,183029.0
2018-03-22 10:25:00,53.97,54.02,53.93,53.93,152072.0,43.9423,43.983,43.9098,43.9098,152072.0
2018-03-22 10:30:00,53.92,53.92,53.85,53.85,161930.0,43.9016,43.9016,43.8446,43.8446,161930.0
2018-03-22 10:35:00,53.85,53.92,53.84,53.91,134926.0,43.8446,43.9016,43.8365,43.8935,134926.0
2018-03-22 10:40:00,53.91,53.92,53.77,53.78,118283.0,43.8935,43.9016,43.7795,43.7876,118283.0
2018-03-22 10:45:00,53.78,53.78,53.57,53.6,454639.0,43.7876,43.7876,43.6167,43.6411,454639.0
2018-03-22 10:50:00,53.61,53.61,53.5,53.51,224521.0,43.6492,43.6492,43.5597,43.5678,224521.0
2018-03-22 10:55:00,53.51,53.54,53.38,53.54,464427.0,43.5678,43.5922,43.462,43.5922,464427.0
2018-03-22 11:00:00,53.54,53.67,53.53,53.63,285672.0,43.5922,43.6981,43.5841,43.6655,285672.0
2018-03-22 11:05:00,53.64,53.65,53.52,53.55,309737.0,43.6736,43.6818,43.5759,43.6004,309737.0
2018-03-22 11:10:00,53.55,53.59,53.46,53.46,272641.0,43.6004,43.6329,43.5271,43.5271,272641.0
2018-03-22 11:15:00,53.46,53.51,53.42,53.48,230224.0,43.5271,43.5678,43.4945,43.5434,230224.0
2018-03-22 11:20:00,53.48,53.48,53.4,53.44,287097.0,43.5434,43.5434,43.4782,43.5108,287097.0
2018-03-22 11:25:00,53.44,53.46,53.4,53.41,208426.0,43.5108,43.5271,43.4782,43.4864,208426.0
2018-03-22 11:30:00,53.41,53.49,53.39,53.4,379076.0,43.4864,43.5515,43.4701,43.4782,379076.0
2018-03-22 11:35:00,53.4,53.41,53.26,53.27,299961.0,43.4782,43.4864,43.3643,43.3724,299961.0
2018-03-22 11:40:00,53.26,53.27,53.19,53.25,225795.0,43.3643,43.3724,43.3073,43.3561,225795.0
2018-03-22 11:45:00,53.24,53.32,53.16,53.31,246184.0,43.348,43.4131,43.2828,43.405,246184.0
2018-03-22 11:50:00,53.31,53.49,53.31,53.47,278883.0,43.405,43.5515,43.405,43.5352,278883.0
2018-03-22 11:55:00,53.47,53.5,53.26,53.28,231005.0,43.5352,43.5597,43.3643,43.3805,231005.0
2018-03-22 12:00:00,53.28,53.36,53.19,53.35,215399.0,43.3805,43.4457,43.3073,43.4375,215399.0
2018-03-22 12:05:00,53.35,53.4,53.3,53.38,110191.0,43.4375,43.4782,43.3968,43.462,110191.0
2018-03-22 12:10:00,53.38,53.45,53.3,53.32,149038.0,43.462,43.5189,43.3968,43.4131,149038.0
2018-03-22 12:15:00,53.32,53.59,53.25,53.51,759423.0,43.4131,43.6329,43.3561,43.5678,759423.0
2018-03-22 12:20:00,53.52,53.69,53.5,53.54,337024.0,43.5759,43.7144,43.5597,43.5922,337024.0
2018-03-22 12:25:00,53.54,53.89,53.52,53.84,459075.0,43.5922,43.8772,43.5759,43.8365,459075.0
2018-03-22 12:30:00,53.83,53.95,53.73,53.85,274888.0,43.8283,43.926,43.7469,43.8446,274888.0
2018-03-22 12:35:00,53.85,53.96,53.83,53.84,190152.0,43.8446,43.9342,43.8283,43.8365,190152.0
2018-03-22 12:40:00,53.85,53.88,53.73,53.74,107301.0,43.8446,43.8691,43.7469,43.7551,107301.0
2018-03-22 12:45:00,53.75,53.87,53.69,53.86,286513.0,43.7632,43.8609,43.7144,43.8528,286513.0
2018-03-22 12:50:00,53.86,53.94,53.81,53.88,147248.0,43.8528,43.9179,43.8121,43.8691,147248.0
2018-03-22 12:55:00,53.88,53.9,53.69,53.72,191216.0,43.8691,43.8853,43.7144,43.7388,191216.0
2018-03-22 13:00:00,53.71,53.71,53.52,53.59,224403.0,43.7306,43.7306,43.5759,43.6329,224403.0
2018-03-22 13:05:00,53.58,53.58,53.51,53.57,154981.0,43.6248,43.6248,43.5678,43.6167,154981.0
2018-03-22 13:10:00,53.57,53.58,53.48,53.57,173737.0,43.6167,43.6248,43.5434,43.6167,173737.0
2018-03-22 13:15:00,53.57,53.63,53.52,53.54,109913.0,43.6167,43.6655,43.5759,43.5922,109913.0
2018-03-22 13:20:00,53.53,53.76,53.49,53.75,171297.0,43.5841,43.7714,43.5515,43.7632,171297.0
2018-03-22 13:25:00,53.75,53.83,53.71,53.8,134557.0,43.7632,43.8283,43.7306,43.8039,134557.0
2018-03-22 13:30:00,53.81,53.86,53.72,53.82,150804.0,43.8121,43.8528,43.7388,43.8202,150804.0
2018-03-22 13:35:00,53.83,53.94,53.81,53.86,149521.0,43.8283,43.9179,43.8121,43.8528,149521.0
2018-03-22 13:40:00,53.86,53.89,53.81,53.87,139583.0,43.8528,43.8772,43.8121,43.8609,139583.0
2018-03-22 13:45:00,53.87,53.94,53.83,53.83,160377.0,43.8609,43.9179,43.8283,43.8283,160377.0
2018-03-22 13:50:00,53.83,53.84,53.72,53.72,327188.0,43.8283,43.8365,43.7388,43.7388,327188.0
2018-03-22 13:55:00,53.72,53.75,53.69,53.73,284997.0,43.7388,43.7632,43.7144,43.7469,284997.0
2018-03-22 14:00:00,53.73,53.77,53.67,53.71,412969.0,43.7469,43.7795,43.6981,43.7306,412969.0
2018-03-22 14:05:00,53.71,53.71,53.56,53.57,357475.0,43.7306,43.7306,43.6085,43.6167,357475.0
2018-03-22 14:10:00,53.58,53.61,53.53,53.57,156251.0,43.6248,43.6492,43.5841,43.6167,156251.0
2018-03-22 14:15:00,53.56,53.6,53.53,53.55,239855.0,43.6085,43.6411,43.5841,43.6004,239855.0
2018-03-22 14:20:00,53.55,53.56,53.42,53.43,203439.0,43.6004,43.6085,43.4945,43.5027,203439.0
2018-03-22 14:25:00,53.42,53.47,53.3,53.3,167885.0,43.4945,43.5352,43.3968,43.3968,167885.0
2018-03-22 14:30:00,53.3,53.3,53.08,53.09,393227.0,43.3968,43.3968,43.2177,43.2258,393227.0
2018-03-22 14:35:00,53.1,53.11,53.07,53.1,641040.0,43.234,43.2421,43.2096,43.234,641040.0
2018-03-22 14:40:00,53.1,53.11,53.05,53.07,285393.0,43.234,43.2421,43.1933,43.2096,285393.0
2018-03-22 14:45:00,53.07,53.18,53.05,53.14,504389.0,43.2096,43.2991,43.1933,43.2665,504389.0
2018-03-22 14:50:00,53.14,53.17,53.05,53.06,444170.0,43.2665,43.291,43.1933,43.2014,444170.0
2018-03-22 14:55:00,53.05,53.06,52.9,52.92,569789.0,43.1933,43.2014,43.0711,43.0874,569789.0
2018-03-22 15:00:00,52.91,53.13,52.81,53.01,538328.0,43.0793,43.2584,42.9979,43.1607,538328.0
2018-03-22 15:05:00,53.01,53.01,52.88,52.9,258591.0,43.1607,43.1607,43.0549,43.0711,258591.0
2018-03-22 15:10:00,52.89,52.94,52.8,52.81,404130.0,43.063,43.1037,42.9897,42.9979,404130.0
2018-03-22 15:15:00,52.8,52.82,52.57,52.66,776320.0,42.9897,43.006,42.8025,42.8757,776320.0
2018-03-22 15:20:00,52.65,52.86,52.65,52.81,493139.0,42.8676,43.0386,42.8676,42.9979,493139.0
2018-03-22 15:25:00,52.82,52.86,52.76,52.81,442426.0,43.006,43.0386,42.9572,42.9979,442426.0
2018-03-22 15:30:00,52.8,52.84,52.66,52.68,1442420.0,42.9897,43.0223,42.8757,42.892,1442420.0
2018-03-22 15:35:00,52.68,52.68,52.52,52.52,730576.0,42.892,42.892,42.7617,42.7617,730576.0
2018-03-22 15:40:00,52.52,52.52,52.42,52.47,747500.0,42.7617,42.7617,42.6803,42.721,747500.0
2018-03-22 15:45:00,52.46,52.46,52.17,52.4,1295522.0,42.7129,42.7129,42.4768,42.664,1295522.0
2018-03-22 15:50:00,52.4,52.63,52.38,52.59,1006991.0,42.664,42.8513,42.6478,42.8187,1006991.0
2018-03-22 15:55:00,52.58,52.65,52.49,52.53,1772737.0,42.8106,42.8676,42.7373,42.7699,1772737.0
2018-03-23 09:30:00,52.72,52.94,52.65,52.69,570486.0,42.9246,43.1037,42.8676,42.9002,570486.0
2018-03-23 09:35:00,52.68,52.92,52.53,52.77,483970.0,42.892,43.0874,42.7699,42.9653,483970.0
2018-03-23 09:40:00,52.77,52.77,52.53,52.54,249099.0,42.9653,42.9653,42.7699,42.778,249099.0
2018-03-23 09:45:00,52.54,52.55,52.36,52.41,210163.0,42.778,42.7862,42.6315,42.6722,210163.0
2018-03-23 09:50:00,52.41,52.53,52.33,52.46,178545.0,42.6722,42.7699,42.607,42.7129,178545.0
2018-03-23 09:55:00,52.45,52.6,52.43,52.52,206053.0,42.7048,42.8269,42.6885,42.7617,206053.0
2018-03-23 10:00:00,52.52,52.77,52.51,52.68,360081.0,42.7617,42.9653,42.7536,42.892,360081.0
2018-03-23 10:05:00,52.68,52.68,52.55,52.62,249547.0,42.892,42.892,42.7862,42.8432,249547.0
2018-03-23 10:10:00,52.62,52.72,52.58,52.61,283845.0,42.8432,42.9246,42.8106,42.835,283845.0
2018-03-23 10:15:00,52.61,52.73,52.51,52.52,193118.0,42.835,42.9327,42.7536,42.7617,193118.0
2018-03-23 10:20:00,52.51,52.57,52.42,52.44,193463.0,42.7536,42.8025,42.6803,42.6966,193463.0
2018-03-23 10:25:00,52.44,52.54,52.43,52.44,200208.0,42.6966,42.778,42.6885,42.6966,200208.0
2018-03-23 10:30:00,52.45,52.51,52.4,52.5,265174.0,42.7048,42.7536,42.664,42.7455,265174.0
2018-03-23 10:35:00,52.5,52.5,52.29,52.31,195441.0,42.7455,42.7455,42.5745,42.5908,195441.0
2018-03-23 10:40:00,52.3,52.43,52.29,52.4,308462.0,42.5826,42.6885,42.5745,42.664,308462.0
2018-03-23 10:45:00,52.39,52.51,52.34,52.34,189506.0,42.6559,42.7536,42.6152,42.6152,189506.0
2018-03-23 10:50:00,52.33,52.4,52.29,52.33,235677.0,42.607,42.664,42.5745,42.607,235677.0
2018-03-23 10:55:00,52.32,52.45,52.32,52.45,195899.0,42.5989,42.7048,42.5989,42.7048,195899.0
2018-03-23 11:00:00,52.44,52.5,52.32,52.36,177336.0,42.6966,42.7455,42.5989,42.6315,177336.0
2018-03-23 11:05:00,52.37,52.38,52.29,52.29,193744.0,42.6396,42.6478,42.5745,42.5745,193744.0
2018-03-23 11:10:00,52.29,52.33,52.26,52.33,172433.0,42.5745,42.607,42.5501,42.607,172433.0
2018-03-23 11:15:00,52.33,52.38,52.28,52.38,177914.0,42.607,42.6478,42.5663,42.6478,177914.0
2018-03-23 11:20:00,52.37,52.37,52.17,52.19,255977.0,42.6396,42.6396,42.4768,42.4931,255977.0
2018-03-23 11:25:00,52.18,52.21,52.05,52.08,221709.0,42.4849,42.5093,42.3791,42.4035,221709.0
2018-03-23 11:30:00,52.09,52.12,52.05,52.08,282941.0,42.4116,42.4361,42.3791,42.4035,282941.0
2018-03-23 11:35:00,52.08,52.09,51.94,51.96,396423.0,42.4035,42.4116,42.2895,42.3058,396423.0
2018-03-23 11:40:00,51.96,51.96,51.75,51.77,385931.0,42.3058,42.3058,42.1348,42.1511,385931.0
2018-03-23 11:45:00,51.77,51.8,51.62,51.64,419594.0,42.1511,42.1755,42.029,42.0452,419594.0
2018-03-23 11:50:00,51.64,51.69,51.51,51.68,560077.0,42.0452,42.086,41.9394,42.0778,560077.0
2018-03-23 11:55:00,51.68,51.74,51.6,51.61,236883.0,42.0778,42.1267,42.0127,42.0208,236883.0
2018-03-23 12:00:00,51.62,51.86,51.61,51.86,366987.0,42.029,42.2244,42.0208,42.2244,366987.0
2018-03-23 12:05:00,51.86,51.99,51.75,51.98,271659.0,42.2244,42.3302,42.1348,42.3221,271659.0
2018-03-23 12:10:00,51.98,52.05,51.9,51.99,238781.0,42.3221,42.3791,42.2569,42.3302,238781.0
2018-03-23 12:15:00,51.98,52.06,51.8,51.8,261620.0,42.3221,42.3872,42.1755,42.1755,261620.0
2018-03-23 12:20:00,51.8,52.01,51.79,52.01,385733.0,42.1755,42.3465,42.1674,42.3465,385733.0
2018-03-23 12:25:00,52.0,52.15,51.99,52.11,231756.0,42.3384,42.4605,42.3302,42.4279,231756.0
2018-03-23 12:30:00,52.11,52.15,52.05,52.06,152032.0,42.4279,42.4605,42.3791,42.3872,152032.0
2018-03-23 12:35:00,52.06,52.09,52.01,52.05,199418.0,42.3872,42.4116,42.3465,42.3791,199418.0
2018-03-23 12:40:00,52.04,52.07,51.96,51.97,167764.0,42.3709,42.3954,42.3058,42.3139,167764.0
2018-03-23 12:45:00,51.97,52.14,51.95,52.06,165112.0,42.3139,42.4523,42.2977,42.3872,165112.0
2018-03-23 12:50:00,52.07,52.15,52.04,52.08,170448.0,42.3954,42.4605,42.3709,42.4035,170448.0
2018-03-23 12:55:00,52.07,52.09,51.96,51.96,147947.0,42.3954,42.4116,42.3058,42.3058,147947.0
2018-03-23 13:00:00,51.96,52.06,51.87,52.04,199529.0,42.3058,42.3872,42.2325,42.3709,199529.0
2018-03-23 13:05:00,52.03,52.19,52.01,52.19,151834.0,42.3628,42.4931,42.3465,42.4931,151834.0
2018-03-23 13:10:00,52.19,52.23,52.14,52.18,181377.0,42.4931,42.5256,42.4523,42.4849,181377.0
2018-03-23 13:15:00,52.19,52.27,52.15,52.27,156240.0,42.4931,42.5582,42.4605,42.5582,156240.0
2018-03-23 13:20:00,52.25,52.43,52.23,52.43,285928.0,42.5419,42.6885,42.5256,42.6885,285928.0
2018-03-23 13:25:00,52.44,52.46,52.27,52.45,177054.0,42.6966,42.7129,42.5582,42.7048,177054.0
2018-03-23 13:30:00,52.45,52.5,52.32,52.43,242919.0,42.7048,42.7455,42.5989,42.6885,242919.0
2018-03-23 13:35:00,52.43,52.45,52.3,52.33,130550.0,42.6885,42.7048,42.5826,42.607,130550.0
2018-03-23 13:40:00,52.32,52.41,52.32,52.41,194442.0,42.5989,42.6722,42.5989,42.6722,194442.0
2018-03-23 13:45:00,52.41,52.51,52.4,52.48,236133.0,42.6722,42.7536,42.664,42.7292,236133.0
2018-03-23 13:50:00,52.48,52.64,52.47,52.64,192284.0,42.7292,42.8594,42.721,42.8594,192284.0
2018-03-23 13:55:00,52.63,52.64,52.57,52.6,129474.0,42.8513,42.8594,42.8025,42.8269,129474.0
2018-03-23 14:00:00,52.6,52.67,52.46,52.51,182796.0,42.8269,42.8839,42.7129,42.7536,182796.0
2018-03-23 14:05:00,52.5,52.53,52.39,52.42,158912.0,42.7455,42.7699,42.6559,42.6803,158912.0
2018-03-23 14:10:00,52.41,52.42,52.27,52.28,185969.0,42.6722,42.6803,42.5582,42.5663,185969.0
2018-03-23 14:15:00,52.27,52.31,52.19,52.25,172930.0,42.5582,42.5908,42.4931,42.5419,172930.0
2018-03-23 14:20:00,52.25,52.26,52.06,52.11,303360.0,42.5419,42.5501,42.3872,42.4279,303360.0
2018-03-23 14:25:00,52.1,52.15,52.04,52.15,194032.0,42.4198,42.4605,42.3709,42.4605,194032.0
2018-03-23 14:30:00,52.14,52.15,52.03,52.09,184909.0,42.4523,42.4605,42.3628,42.4116,184909.0
2018-03-23 14:35:00,52.09,52.1,52.01,52.03,173271.0,42.4116,42.4198,42.3465,42.3628,173271.0
2018-03-23 14:40:00,52.02,52.08,51.95,51.96,236283.0,42.3546,42.4035,42.2977,42.3058,236283.0
2018-03-23 14:45:00,51.97,51.97,51.8,51.84,265797.0,42.3139,42.3139,42.1755,42.2081,265797.0
2018-03-23 14:50:00,51.83,51.83,51.65,51.74,362281.0,42.1999,42.1999,42.0534,42.1267,362281.0
2018-03-23 14:55:00,51.73,51.76,51.4,51.48,689884.0,42.1185,42.143,41.8498,41.915,689884.0
2018-03-23 15:00:00,51.48,51.53,51.31,51.35,402236.0,41.915,41.9557,41.7766,41.8091,402236.0
2018-03-23 15:05:00,51.35,51.46,51.25,51.29,381305.0,41.8091,41.8987,41.7277,41.7603,381305.0
2018-03-23 15:10:00,51.28,51.45,51.22,51.38,405282.0,41.7521,41.8906,41.7033,41.8336,405282.0
2018-03-23 15:15:00,51.37,51.53,51.37,51.43,522479.0,41.8254,41.9557,41.8254,41.8743,522479.0
2018-03-23 15:20:00,51.44,51.5,51.32,51.32,478317.0,41.8824,41.9313,41.7847,41.7847,478317.0
2018-03-23 15:25:00,51.32,51.52,51.3,51.46,460507.0,41.7847,41.9475,41.7684,41.8987,460507.0
2018-03-23 15:30:00,51.45,51.45,51.34,51.37,576798.0,41.8906,41.8906,41.801,41.8254,576798.0
2018-03-23 15:35:00,51.37,51.39,51.23,51.37,646150.0,41.8254,41.8417,41.7114,41.8254,646150.0
2018-03-23 15:40:00,51.38,51.42,51.23,51.29,671562.0,41.8336,41.8661,41.7114,41.7603,671562.0
2018-03-23 15:45:00,51.29,51.29,51.16,51.21,918181.0,41.7603,41.7603,41.6544,41.6951,918181.0
2018-03-23 15:50:00,51.21,51.21,50.96,50.99,1233782.0,41.6951,41.6951,41.4916,41.516,1233782.0
2018-03-23 15:55:00,51.0,51.04,50.94,50.98,2308176.0,41.5242,41.5567,41.4753,41.5079,2308176.0
2018-03-26 09:30:00,51.95,52.25,51.89,52.25,808543.0,42.2977,42.5419,42.2488,42.5419,808543.0
2018-03-26 09:35:00,52.24,52.46,52.11,52.43,464359.0,42.5338,42.7129,42.4279,42.6885,464359.0
2018-03-26 09:40:00,52.43,52.55,52.42,52.43,428832.0,42.6885,42.7862,42.6803,42.6885,428832.0
2018-03-26 09:45:00,52.43,52.53,52.34,52.39,450131.0,42.6885,42.7699,42.6152,42.6559,450131.0
2018-03-26 09:50:00,52.38,52.4,52.16,52.2,303855.0,42.6478,42.664,42.4686,42.5012,303855.0
2018-03-26 09:55:00,52.19,52.25,52.07,52.08,237300.0,42.4931,42.5419,42.3954,42.4035,237300.0
2018-03-26 10:00:00,52.07,52.18,52.06,52.12,291060.0,42.3954,42.4849,42.3872,42.4361,291060.0
2018-03-26 10:05:00,52.11,52.12,52.04,52.09,229920.0,42.4279,42.4361,42.3709,42.4116,229920.0
2018-03-26 10:10:00,52.09,52.09,52.02,52.02,230395.0,42.4116,42.4116,42.3546,42.3546,230395.0
2018-03-26 10:15:00,52.02,52.02,51.89,51.91,293481.0,42.3546,42.3546,42.2488,42.2651,293481.0
2018-03-26 10:20:00,51.92,52.03,51.85,51.94,326177.0,42.2732,42.3628,42.2162,42.2895,326177.0
2018-03-26 10:25:00,51.95,51.95,51.75,51.75,441152.0,42.2977,42.2977,42.1348,42.1348,441152.0
2018-03-26 10:30:00,51.75,51.76,51.57,51.75,378464.0,42.1348,42.143,41.9883,42.1348,378464.0
2018-03-26 10:35:00,51.75,51.84,51.72,51.79,173732.0,42.1348,42.2081,42.1104,42.1674,173732.0
2018-03-26 10:40:00,51.79,51.79,51.61,51.64,177765.0,42.1674,42.1674,42.0208,42.0452,177765.0
2018-03-26 10:45:00,51.64,51.77,51.52,51.76,315002.0,42.0452,42.1511,41.9475,42.143,315002.0
2018-03-26 10:50:00,51.76,51.9,51.75,51.85,322754.0,42.143,42.2569,42.1348,42.2162,322754.0
2018-03-26 10:55:00,51.86,51.94,51.84,51.84,365216.0,42.2244,42.2895,42.2081,42.2081,365216.0
2018-03-26 11:00:00,51.84,52.09,51.81,52.06,314462.0,42.2081,42.4116,42.1837,42.3872,314462.0
2018-03-26 11:05:00,52.06,52.07,51.76,51.78,405722.0,42.3872,42.3954,42.143,42.1592,405722.0
2018-03-26 11:10:00,51.77,51.86,51.71,51.78,238268.0,42.1511,42.2244,42.1022,42.1592,238268.0
2018-03-26 11:15:00,51.77,51.79,51.58,51.59,280229.0,42.1511,42.1674,41.9964,42.0045,280229.0
2018-03-26 11:20:00,51.58,51.72,51.52,51.66,303492.0,41.9964,42.1104,41.9475,42.0615,303492.0
2018-03-26 11:25:00,51.66,51.72,51.57,51.6,233040.0,42.0615,42.1104,41.9883,42.0127,233040.0
2018-03-26 11:30:00,51.6,51.7,51.53,51.65,257058.0,42.0127,42.0941,41.9557,42.0534,257058.0
2018-03-26 11:35:00,51.65,51.76,51.65,51.71,254535.0,42.0534,42.143,42.0534,42.1022,254535.0
2018-03-26 11:40:00,51.71,51.85,51.68,51.79,286054.0,42.1022,42.2162,42.0778,42.1674,286054.0
2018-03-26 11:45:00,51.79,51.79,51.62,51.65,263686.0,42.1674,42.1674,42.029,42.0534,263686.0
2018-03-26 11:50:00,51.65,51.79,51.64,51.73,188459.0,42.0534,42.1674,42.0452,42.1185,188459.0
2018-03-26 11:55:00,51.74,51.76,51.62,51.74,241542.0,42.1267,42.143,42.029,42.1267,241542.0
2018-03-26 12:00:00,51.75,51.77,51.66,51.68,148963.0,42.1348,42.1511,42.0615,42.0778,148963.0
2018-03-26 12:05:00,51.69,51.9,51.68,51.86,166287.0,42.086,42.2569,42.0778,42.2244,166287.0
2018-03-26 12:10:00,51.86,51.96,51.82,51.95,296795.0,42.2244,42.3058,42.1918,42.2977,296795.0
2018-03-26 12:15:00,51.96,52.02,51.94,51.98,305613.0,42.3058,42.3546,42.2895,42.3221,305613.0
2018-03-26 12:20:00,51.98,52.07,51.94,51.99,211254.0,42.3221,42.3954,42.2895,42.3302,211254.0
2018-03-26 12:25:00,52.0,52.07,51.97,52.0,264981.0,42.3384,42.3954,42.3139,42.3384,264981.0
2018-03-26 12:30:00,52.0,52.06,51.99,52.05,329531.0,42.3384,42.3872,42.3302,42.3791,329531.0
2018-03-26 12:35:00,52.05,52.17,52.05,52.07,266217.0,42.3791,42.4768,42.3791,42.3954,266217.0
2018-03-26 12:40:00,52.07,52.15,52.05,52.14,156768.0,42.3954,42.4605,42.3791,42.4523,156768.0
2018-03-26 12:45:00,52.14,52.15,52.03,52.03,385673.0,42.4523,42.4605,42.3628,42.3628,385673.0
2018-03-26 12:50:00,52.04,52.05,51.92,51.96,258821.0,42.3709,42.3791,42.2732,42.3058,258821.0
2018-03-26 12:55:00,51.95,52.06,51.93,52.02,214970.0,42.2977,42.3872,42.2814,42.3546,214970.0
2018-03-26 13:00:00,52.02,52.22,52.0,52.2,369456.0,42.3546,42.5175,42.3384,42.5012,369456.0
2018-03-26 13:05:00,52.2,52.27,52.16,52.23,213903.0,42.5012,42.5582,42.4686,42.5256,213903.0
2018-03-26 13:10:00,52.22,52.27,52.16,52.21,189471.0,42.5175,42.5582,42.4686,42.5093,189471.0
2018-03-26 13:15:00,52.22,52.3,52.21,52.25,265896.0,42.5175,42.5826,42.5093,42.5419,265896.0
2018-03-26 13:20:00,52.25,52.29,52.1,52.12,173406.0,42.5419,42.5745,42.4198,42.4361,173406.0
2018-03-26 13:25:00,52.13,52.13,51.99,52.03,124410.0,42.4442,42.4442,42.3302,42.3628,124410.0
2018-03-26 13:30:00,52.03,52.04,51.87,51.91,162062.0,42.3628,42.3709,42.2325,42.2651,162062.0
2018-03-26 13:35:00,51.91,52.01,51.9,51.98,126326.0,42.2651,42.3465,42.2569,42.3221,126326.0
2018-03-26 13:40:00,51.98,52.04,51.9,51.9,129795.0,42.3221,42.3709,42.2569,42.2569,129795.0
2018-03-26 13:45:00,51.91,51.97,51.9,51.93,130498.0,42.2651,42.3139,42.2569,42.2814,130498.0
2018-03-26 13:50:00,51.93,51.94,51.78,51.8,188155.0,42.2814,42.2895,42.1592,42.1755,188155.0
2018-03-26 13:55:00,51.8,51.9,51.78,51.89,129351.0,42.1755,42.2569,42.1592,42.2488,129351.0
2018-03-26 14:00:00,51.9,51.98,51.87,51.97,222611.0,42.2569,42.3221,42.2325,42.3139,222611.0
2018-03-26 14:05:00,51.97,52.01,51.91,51.96,300382.0,42.3139,42.3465,42.2651,42.3058,300382.0
2018-03-26 14:10:00,51.97,52.09,51.96,52.01,352193.0,42.3139,42.4116,42.3058,42.3465,352193.0
2018-03-26 14:15:00,52.02,52.17,52.01,52.17,200341.0,42.3546,42.4768,42.3465,42.4768,200341.0
2018-03-26 14:20:00,52.18,52.21,52.14,52.15,406853.0,42.4849,42.5093,42.4523,42.4605,406853.0
2018-03-26 14:25:00,52.15,52.21,52.08,52.17,210669.0,42.4605,42.5093,42.4035,42.4768,210669.0
2018-03-26 14:30:00,52.18,52.24,52.12,52.15,257580.0,42.4849,42.5338,42.4361,42.4605,257580.0
2018-03-26 14:35:00,52.15,52.19,52.11,52.12,157201.0,42.4605,42.4931,42.4279,42.4361,157201.0
2018-03-26 14:40:00,52.12,52.14,52.04,52.06,168434.0,42.4361,42.4523,42.3709,42.3872,168434.0
2018-03-26 14:45:00,52.07,52.08,51.96,51.98,218937.0,42.3954,42.4035,42.3058,42.3221,218937.0
2018-03-26 14:50:00,51.99,52.17,51.99,52.16,235265.0,42.3302,42.4768,42.3302,42.4686,235265.0
2018-03-26 14:55:00,52.16,52.17,52.06,52.09,192245.0,42.4686,42.4768,42.3872,42.4116,192245.0
2018-03-26 15:00:00,52.08,52.19,52.06,52.14,204283.0,42.4035,42.4931,42.3872,42.4523,204283.0
2018-03-26 15:05:00,52.15,52.28,52.14,52.27,172800.0,42.4605,42.5663,42.4523,42.5582,172800.0
2018-03-26 15:10:00,52.28,52.29,52.23,52.26,272309.0,42.5663,42.5745,42.5256,42.5501,272309.0
2018-03-26 15:15:00,52.26,52.39,52.23,52.38,303771.0,42.5501,42.6559,42.5256,42.6478,303771.0
2018-03-26 15:20:00,52.38,52.44,52.32,52.34,173395.0,42.6478,42.6966,42.5989,42.6152,173395.0
2018-03-26 15:25:00,52.35,52.35,52.3,52.32,174248.0,42.6233,42.6233,42.5826,42.5989,174248.0
2018-03-26 15:30:00,52.33,52.4,52.29,52.36,304271.0,42.607,42.664,42.5745,42.6315,304271.0
2018-03-26 15:35:00,52.35,52.36,52.21,52.31,310572.0,42.6233,42.6315,42.5093,42.5908,310572.0
2018-03-26 15:40:00,52.32,52.34,52.27,52.32,367881.0,42.5989,42.6152,42.5582,42.5989,367881.0
2018-03-26 15:45:00,52.32,52.46,52.32,52.43,446872.0,42.5989,42.7129,42.5989,42.6885,446872.0
2018-03-26 15:50:00,52.44,52.45,52.31,52.4,461162.0,42.6966,42.7048,42.5908,42.664,461162.0
2018-03-26 15:55:00,52.4,52.41,52.28,52.3,1048414.0,42.664,42.6722,42.5663,42.5826,1048414.0
2018-03-27 09:30:00,52.4,52.76,52.15,52.56,686103.0,42.664,42.9572,42.4605,42.7943,686103.0
2018-03-27 09:35:00,52.55,52.8,52.52,52.58,478262.0,42.7862,42.9897,42.7617,42.8106,478262.0
2018-03-27 09:40:00,52.57,52.65,52.45,52.56,341487.0,42.8025,42.8676,42.7048,42.7943,341487.0
2018-03-27 09:45:00,52.56,52.57,52.4,52.41,348952.0,42.7943,42.8025,42.664,42.6722,348952.0
2018-03-27 09:50:00,52.41,52.44,52.3,52.3,181876.0,42.6722,42.6966,42.5826,42.5826,181876.0
2018-03-27 09:55:00,52.3,52.51,52.29,52.48,215028.0,42.5826,42.7536,42.5745,42.7292,215028.0
2018-03-27 10:00:00,52.48,52.54,52.4,52.54,252728.0,42.7292,42.778,42.664,42.778,252728.0
2018-03-27 10:05:00,52.53,52.55,52.22,52.33,347217.0,42.7699,42.7862,42.5175,42.607,347217.0
2018-03-27 10:10:00,52.33,52.33,52.04,52.05,320092.0,42.607,42.607,42.3709,42.3791,320092.0
2018-03-27 10:15:00,52.05,52.15,51.99,52.02,206244.0,42.3791,42.4605,42.3302,42.3546,206244.0
2018-03-27 10:20:00,52.02,52.2,52.01,52.15,181893.0,42.3546,42.5012,42.3465,42.4605,181893.0
2018-03-27 10:25:00,52.15,52.23,52.13,52.18,130266.0,42.4605,42.5256,42.4442,42.4849,130266.0
2018-03-27 10:30:00,52.18,52.19,52.05,52.11,172315.0,42.4849,42.4931,42.3791,42.4279,172315.0
2018-03-27 10:35:00,52.11,52.23,52.08,52.23,126465.0,42.4279,42.5256,42.4035,42.5256,126465.0
2018-03-27 10:40:00,52.23,52.35,52.21,52.35,151761.0,42.5256,42.6233,42.5093,42.6233,151761.0
2018-03-27 10:45:00,52.35,52.37,52.22,52.26,195933.0,42.6233,42.6396,42.5175,42.5501,195933.0
2018-03-27 10:50:00,52.27,52.34,52.25,52.3,147156.0,42.5582,42.6152,42.5419,42.5826,147156.0
2018-03-27 10:55:00,52.3,52.42,52.27,52.29,144939.0,42.5826,42.6803,42.5582,42.5745,144939.0
2018-03-27 11:00:00,52.29,52.29,52.12,52.13,142151.0,42.5745,42.5745,42.4361,42.4442,142151.0
2018-03-27 11:05:00,52.14,52.22,52.08,52.21,178748.0,42.4523,42.5175,42.4035,42.5093,178748.0
2018-03-27 11:10:00,52.2,52.25,52.11,52.21,108948.0,42.5012,42.5419,42.4279,42.5093,108948.0
2018-03-27 11:15:00,52.21,52.33,52.17,52.31,66454.0,42.5093,42.607,42.4768,42.5908,66454.0
2018-03-27 11:20:00,52.3,52.4,52.26,52.39,145936.0,42.5826,42.664,42.5501,42.6559,145936.0
2018-03-27 11:25:00,52.39,52.41,52.33,52.4,200335.0,42.6559,42.6722,42.607,42.664,200335.0
2018-03-27 11:30:00,52.4,52.44,52.32,52.41,178364.0,42.664,42.6966,42.5989,42.6722,178364.0
2018-03-27 11:35:00,52.41,52.46,52.34,52.44,112263.0,42.6722,42.7129,42.6152,42.6966,112263.0
2018-03-27 11:40:00,52.44,52.54,52.43,52.49,130831.0,42.6966,42.778,42.6885,42.7373,130831.0
2018-03-27 11:45:00,52.5,52.59,52.46,52.55,167489.0,42.7455,42.8187,42.7129,42.7862,167489.0
2018-03-27 11:50:00,52.55,52.57,52.44,52.5,84280.0,42.7862,42.8025,42.6966,42.7455,84280.0
2018-03-27 11:55:00,52.5,52.51,52.4,52.49,109892.0,42.7455,42.7536,42.664,42.7373,109892.0
2018-03-27 12:00:00,52.49,52.51,52.4,52.48,94492.0,42.7373,42.7536,42.664,42.7292,94492.0
2018-03-27 12:05:00,52.49,52.51,52.4,52.41,167584.0,42.7373,42.7536,42.664,42.6722,167584.0
2018-03-27 12:10:00,52.41,52.53,52.41,52.52,148865.0,42.6722,42.7699,42.6722,42.7617,148865.0
2018-03-27 12:15:00,52.52,52.53,52.44,52.5,121014.0,42.7617,42.7699,42.6966,42.7455,121014.0
2018-03-27 12:20:00,52.51,52.53,52.46,52.48,76015.0,42.7536,42.7699,42.7129,42.7292,76015.0
2018-03-27 12:25:00,52.49,52.49,52.34,52.37,83409.0,42.7373,42.7373,42.6152,42.6396,83409.0
2018-03-27 12:30:00,52.36,52.37,52.22,52.28,124235.0,42.6315,42.6396,42.5175,42.5663,124235.0
2018-03-27 12:35:00,52.29,52.36,52.28,52.31,103972.0,42.5745,42.6315,42.5663,42.5908,103972.0
2018-03-27 12:40:00,52.31,52.47,52.31,52.39,110323.0,42.5908,42.721,42.5908,42.6559,110323.0
2018-03-27 12:45:00,52.38,52.45,52.35,52.38,122601.0,42.6478,42.7048,42.6233,42.6478,122601.0
2018-03-27 12:50:00,52.39,52.41,52.3,52.35,92433.0,42.6559,42.6722,42.5826,42.6233,92433.0
2018-03-27 12:55:00,52.35,52.42,52.3,52.39,147071.0,42.6233,42.6803,42.5826,42.6559,147071.0
2018-03-27 13:00:00,52.39,52.48,52.38,52.41,126000.0,42.6559,42.7292,42.6478,42.6722,126000.0
2018-03-27 13:05:00,52.41,52.47,52.39,52.44,98136.0,42.6722,42.721,42.6559,42.6966,98136.0
2018-03-27 13:10:00,52.44,52.46,52.35,52.45,118941.0,42.6966,42.7129,42.6233,42.7048,118941.0
2018-03-27 13:15:00,52.46,52.49,52.36,52.36,81472.0,42.7129,42.7373,42.6315,42.6315,81472.0
2018-03-27 13:20:00,52.36,52.39,52.26,52.28,85844.0,42.6315,42.6559,42.5501,42.5663,85844.0
2018-03-27 13:25:00,52.28,52.34,52.27,52.29,67656.0,42.5663,42.6152,42.5582,42.5745,67656.0
2018-03-27 13:30:00,52.28,52.34,52.23,52.26,63589.0,42.5663,42.6152,42.5256,42.5501,63589.0
2018-03-27 13:35:00,52.26,52.26,52.09,52.14,128255.0,42.5501,42.5501,42.4116,42.4523,128255.0
2018-03-27 13:40:00,52.13,52.15,52.1,52.12,103108.0,42.4442,42.4605,42.4198,42.4361,103108.0
2018-03-27 13:45:00,52.12,52.12,51.98,52.0,190303.0,42.4361,42.4361,42.3221,42.3384,190303.0
2018-03-27 13:50:00,51.99,52.0,51.88,51.93,137346.0,42.3302,42.3384,42.2407,42.2814,137346.0
2018-03-27 13:55:00,51.93,52.06,51.89,52.05,101339.0,42.2814,42.3872,42.2488,42.3791,101339.0
2018-03-27 14:00:00,52.05,52.06,51.88,51.91,90411.0,42.3791,42.3872,42.2407,42.2651,90411.0
2018-03-27 14:05:00,51.92,52.06,51.92,52.03,134198.0,42.2732,42.3872,42.2732,42.3628,134198.0
2018-03-27 14:10:00,52.02,52.18,52.01,52.06,254617.0,42.3546,42.4849,42.3465,42.3872,254617.0
2018-03-27 14:15:00,52.07,52.11,52.03,52.09,182202.0,42.3954,42.4279,42.3628,42.4116,182202.0
2018-03-27 14:20:00,52.09,52.1,52.0,52.02,128865.0,42.4116,42.4198,42.3384,42.3546,128865.0
2018-03-27 14:25:00,52.03,52.03,51.83,51.86,371878.0,42.3628,42.3628,42.1999,42.2244,371878.0
2018-03-27 14:30:00,51.86,51.91,51.84,51.89,341621.0,42.2244,42.2651,42.2081,42.2488,341621.0
2018-03-27 14:35:00,51.89,51.94,51.87,51.93,254407.0,42.2488,42.2895,42.2325,42.2814,254407.0
2018-03-27 14:40:00,51.93,52.01,51.87,51.87,140904.0,42.2814,42.3465,42.2325,42.2325,140904.0
2018-03-27 14:45:00,51.86,51.89,51.74,51.77,195707.0,42.2244,42.2488,42.1267,42.1511,195707.0
2018-03-27 14:50:00,51.77,51.79,51.69,51.69,167251.0,42.1511,42.1674,42.086,42.086,167251.0
2018-03-27 14:55:00,51.68,51.73,51.57,51.58,206596.0,42.0778,42.1185,41.9883,41.9964,206596.0
2018-03-27 15:00:00,51.59,51.61,51.38,51.42,292303.0,42.0045,42.0208,41.8336,41.8661,292303.0
2018-03-27 15:05:00,51.43,51.44,51.16,51.33,522986.0,41.8743,41.8824,41.6544,41.7928,522986.0
2018-03-27 15:10:00,51.34,51.41,51.29,51.36,300506.0,41.801,41.858,41.7603,41.8173,300506.0
2018-03-27 15:15:00,51.36,51.55,51.35,51.37,373763.0,41.8173,41.972,41.8091,41.8254,373763.0
2018-03-27 15:20:00,51.37,51.38,51.28,51.33,365917.0,41.8254,41.8336,41.7521,41.7928,365917.0
2018-03-27 15:25:00,51.32,51.33,51.0,51.07,654618.0,41.7847,41.7928,41.5242,41.5812,654618.0
2018-03-27 15:30:00,51.07,51.1,50.69,50.97,579027.0,41.5812,41.6056,41.2718,41.4997,579027.0
2018-03-27 15:35:00,50.98,51.13,50.92,51.07,362863.0,41.5079,41.63,41.459,41.5812,362863.0
2018-03-27 15:40:00,51.05,51.1,50.84,50.84,590737.0,41.5649,41.6056,41.3939,41.3939,590737.0
2018-03-27 15:45:00,50.84,50.99,50.74,50.87,783116.0,41.3939,41.516,41.3125,41.4183,783116.0
2018-03-27 15:50:00,50.87,51.19,50.85,51.08,733665.0,41.4183,41.6789,41.402,41.5893,733665.0
2018-03-27 15:55:00,51.09,51.15,50.93,51.11,1433842.0,41.5974,41.6463,41.4672,41.6137,1433842.0
2018-03-28 09:30:00,51.16,51.38,51.09,51.29,483518.0,41.6544,41.8336,41.5974,41.7603,483518.0
2018-03-28 09:35:00,51.27,51.36,50.94,51.01,323833.0,41.744,41.8173,41.4753,41.5323,323833.0
2018-03-28 09:40:00,51.01,51.21,50.99,51.14,274253.0,41.5323,41.6951,41.516,41.6381,274253.0
2018-03-28 09:45:00,51.14,51.47,51.05,51.46,269856.0,41.6381,41.9068,41.5649,41.8987,269856.0
2018-03-28 09:50:00,51.46,51.59,51.29,51.52,349120.0,41.8987,42.0045,41.7603,41.9475,349120.0
2018-03-28 09:55:00,51.52,51.55,51.38,51.44,212764.0,41.9475,41.972,41.8336,41.8824,212764.0
2018-03-28 10:00:00,51.43,51.67,51.31,51.61,379063.0,41.8743,42.0697,41.7766,42.0208,379063.0
2018-03-28 10:05:00,51.6,51.72,51.57,51.61,278640.0,42.0127,42.1104,41.9883,42.0208,278640.0
2018-03-28 10:10:00,51.6,51.6,51.32,51.37,165314.0,42.0127,42.0127,41.7847,41.8254,165314.0
2018-03-28 10:15:00,51.38,51.46,51.29,51.33,176101.0,41.8336,41.8987,41.7603,41.7928,176101.0
2018-03-28 10:20:00,51.32,51.49,51.31,51.32,275342.0,41.7847,41.9231,41.7766,41.7847,275342.0
2018-03-28 10:25:00,51.32,51.52,51.31,51.52,267009.0,41.7847,41.9475,41.7766,41.9475,267009.0
2018-03-28 10:30:00,51.52,51.73,51.49,51.59,279399.0,41.9475,42.1185,41.9231,42.0045,279399.0
2018-03-28 10:35:00,51.58,51.58,51.39,51.49,207796.0,41.9964,41.9964,41.8417,41.9231,207796.0
2018-03-28 10:40:00,51.47,51.49,51.23,51.44,307161.0,41.9068,41.9231,41.7114,41.8824,307161.0
2018-03-28 10:45:00,51.43,51.44,51.02,51.07,423359.0,41.8743,41.8824,41.5404,41.5812,423359.0
2018-03-28 10:50:00,51.07,51.15,50.97,51.04,463887.0,41.5812,41.6463,41.4997,41.5567,463887.0
2018-03-28 10:55:00,51.04,51.07,50.96,51.04,488714.0,41.5567,41.5812,41.4916,41.5567,488714.0
2018-03-28 11:00:00,51.04,51.31,51.03,51.25,326965.0,41.5567,41.7766,41.5486,41.7277,326965.0
2018-03-28 11:05:00,51.26,51.46,51.2,51.41,321098.0,41.7359,41.8987,41.687,41.858,321098.0
2018-03-28 11:10:00,51.41,51.48,51.26,51.3,174617.0,41.858,41.915,41.7359,41.7684,174617.0
2018-03-28 11:15:00,51.3,51.48,51.19,51.43,231775.0,41.7684,41.915,41.6789,41.8743,231775.0
2018-03-28 11:20:00,51.43,51.43,51.31,51.4,316869.0,41.8743,41.8743,41.7766,41.8498,316869.0
2018-03-28 11:25:00,51.39,51.54,51.36,51.43,261617.0,41.8417,41.9638,41.8173,41.8743,261617.0
2018-03-28 11:30:00,51.44,51.51,51.33,51.45,309339.0,41.8824,41.9394,41.7928,41.8906,309339.0
2018-03-28 11:35:00,51.45,51.7,51.45,51.62,222663.0,41.8906,42.0941,41.8906,42.029,222663.0
2018-03-28 11:40:00,51.61,51.87,51.6,51.87,349997.0,42.0208,42.2325,42.0127,42.2325,349997.0
2018-03-28 11:45:00,51.87,51.88,51.56,51.65,458678.0,42.2325,42.2407,41.9801,42.0534,458678.0
2018-03-28 11:50:00,51.64,51.72,51.53,51.54,222904.0,42.0452,42.1104,41.9557,41.9638,222904.0
2018-03-28 11:55:00,51.55,51.8,51.54,51.59,221246.0,41.972,42.1755,41.9638,42.0045,221246.0
2018-03-28 12:00:00,51.6,51.71,51.47,51.48,182093.0,42.0127,42.1022,41.9068,41.915,182093.0
2018-03-28 12:05:00,51.48,51.61,51.48,51.58,190349.0,41.915,42.0208,41.915,41.9964,190349.0
2018-03-28 12:10:00,51.59,51.75,51.58,51.73,208315.0,42.0045,42.1348,41.9964,42.1185,208315.0
2018-03-28 12:15:00,51.73,51.89,51.65,51.89,313090.0,42.1185,42.2488,42.0534,42.2488,313090.0
2018-03-28 12:20:00,51.88,51.93,51.77,51.82,196893.0,42.2407,42.2814,42.1511,42.1918,196893.0
2018-03-28 12:25:00,51.82,51.88,51.6,51.61,138318.0,42.1918,42.2407,42.0127,42.0208,138318.0
2018-03-28 12:30:00,51.62,51.69,51.52,51.52,162242.0,42.029,42.086,41.9475,41.9475,162242.0
2018-03-28 12:35:00,51.52,51.6,51.49,51.53,233632.0,41.9475,42.0127,41.9231,41.9557,233632.0
2018-03-28 12:40:00,51.54,51.58,51.51,51.56,380587.0,41.9638,41.9964,41.9394,41.9801,380587.0
2018-03-28 12:45:00,51.55,51.59,51.37,51.42,196907.0,41.972,42.0045,41.8254,41.8661,196907.0
2018-03-28 12:50:00,51.42,51.45,51.35,51.35,124704.0,41.8661,41.8906,41.8091,41.8091,124704.0
2018-03-28 12:55:00,51.35,51.35,51.2,51.2,168846.0,41.8091,41.8091,41.687,41.687,168846.0
2018-03-28 13:00:00,51.2,51.25,51.1,51.25,147952.0,41.687,41.7277,41.6056,41.7277,147952.0
2018-03-28 13:05:00,51.25,51.48,51.25,51.48,185374.0,41.7277,41.915,41.7277,41.915,185374.0
2018-03-28 13:10:00,51.48,51.55,51.38,51.51,160013.0,41.915,41.972,41.8336,41.9394,160013.0
2018-03-28 13:15:00,51.5,51.51,51.37,51.44,182889.0,41.9313,41.9394,41.8254,41.8824,182889.0
2018-03-28 13:20:00,51.44,51.71,51.43,51.67,230852.0,41.8824,42.1022,41.8743,42.0697,230852.0
2018-03-28 13:25:00,51.67,51.74,51.6,51.69,149327.0,42.0697,42.1267,42.0127,42.086,149327.0
2018-03-28 13:30:00,51.69,51.71,51.52,51.59,210849.0,42.086,42.1022,41.9475,42.0045,210849.0
2018-03-28 13:35:00,51.6,51.71,51.55,51.69,174651.0,42.0127,42.1022,41.972,42.086,174651.0
2018-03-28 13:40:00,51.68,51.72,51.59,51.7,176229.0,42.0778,42.1104,42.0045,42.0941,176229.0
2018-03-28 13:45:00,51.7,51.89,51.7,51.82,275987.0,42.0941,42.2488,42.0941,42.1918,275987.0
2018-03-28 13:50:00,51.8,51.81,51.68,51.74,163273.0,42.1755,42.1837,42.0778,42.1267,163273.0
2018-03-28 13:55:00,51.74,51.83,51.68,51.77,204202.0,42.1267,42.1999,42.0778,42.1511,204202.0
2018-03-28 14:00:00,51.77,51.85,51.59,51.68,218287.0,42.1511,42.2162,42.0045,42.0778,218287.0
2018-03-28 14:05:00,51.68,51.72,51.62,51.69,244260.0,42.0778,42.1104,42.029,42.086,244260.0
2018-03-28 14:10:00,51.68,51.71,51.53,51.69,140179.0,42.0778,42.1022,41.9557,42.086,140179.0
2018-03-28 14:15:00,51.69,51.8,51.68,51.75,141753.0,42.086,42.1755,42.0778,42.1348,141753.0
2018-03-28 14:20:00,51.76,51.89,51.76,51.8,121101.0,42.143,42.2488,42.143,42.1755,121101.0
2018-03-28 14:25:00,51.81,51.84,51.62,51.65,193262.0,42.1837,42.2081,42.029,42.0534,193262.0
2018-03-28 14:30:00,51.65,51.69,51.6,51.69,112239.0,42.0534,42.086,42.0127,42.086,112239.0
2018-03-28 14:35:00,51.69,51.82,51.61,51.79,163764.0,42.086,42.1918,42.0208,42.1674,163764.0
2018-03-28 14:40:00,51.79,51.88,51.64,51.67,137645.0,42.1674,42.2407,42.0452,42.0697,137645.0
2018-03-28 14:45:00,51.68,51.69,51.61,51.68,131529.0,42.0778,42.086,42.0208,42.0778,131529.0
2018-03-28 14:50:00,51.68,51.71,51.6,51.64,149835.0,42.0778,42.1022,42.0127,42.0452,149835.0
2018-03-28 14:55:00,51.64,51.64,51.51,51.56,157350.0,42.0452,42.0452,41.9394,41.9801,157350.0
2018-03-28 15:00:00,51.56,51.6,51.38,51.38,197620.0,41.9801,42.0127,41.8336,41.8336,197620.0
2018-03-28 15:05:00,51.38,51.47,51.27,51.28,158726.0,41.8336,41.9068,41.744,41.7521,158726.0
2018-03-28 15:10:00,51.27,51.5,51.27,51.48,186349.0,41.744,41.9313,41.744,41.915,186349.0
2018-03-28 15:15:00,51.48,51.57,51.43,51.53,245455.0,41.915,41.9883,41.8743,41.9557,245455.0
2018-03-28 15:20:00,51.52,51.6,51.36,51.57,301098.0,41.9475,42.0127,41.8173,41.9883,301098.0
2018-03-28 15:25:00,51.57,51.61,51.45,51.61,212362.0,41.9883,42.0208,41.8906,42.0208,212362.0
2018-03-28 15:30:00,51.61,51.67,51.46,51.49,279926.0,42.0208,42.0697,41.8987,41.9231,279926.0
2018-03-28 15:35:00,51.49,51.78,51.49,51.76,358535.0,41.9231,42.1592,41.9231,42.143,358535.0
2018-03-28 15:40:00,51.75,51.77,51.54,51.55,301678.0,42.1348,42.1511,41.9638,41.972,301678.0
2018-03-28 15:45:00,51.55,51.64,51.51,51.62,363516.0,41.972,42.0452,41.9394,42.029,363516.0
2018-03-28 15:50:00,51.63,51.66,51.52,51.56,399617.0,42.0371,42.0615,41.9475,41.9801,399617.0
2018-03-28 15:55:00,51.57,51.58,51.46,51.48,736539.0,41.9883,41.9964,41.8987,41.915,736539.0
2018-03-29 09:30:00,52.06,52.35,51.87,52.14,655736.0,42.3872,42.6233,42.2325,42.4523,655736.0
2018-03-29 09:35:00,52.16,52.17,51.91,51.97,304623.0,42.4686,42.4768,42.2651,42.3139,304623.0
2018-03-29 09:40:00,51.98,52.04,51.86,52.02,202318.0,42.3221,42.3709,42.2244,42.3546,202318.0
2018-03-29 09:45:00,52.02,52.02,51.88,51.91,156554.0,42.3546,42.3546,42.2407,42.2651,156554.0
2018-03-29 09:50:00,51.91,52.02,51.9,52.0,139598.0,42.2651,42.3546,42.2569,42.3384,139598.0
2018-03-29 09:55:00,52.0,52.04,51.87,51.94,142493.0,42.3384,42.3709,42.2325,42.2895,142493.0
2018-03-29 10:00:00,51.94,51.96,51.79,51.79,240947.0,42.2895,42.3058,42.1674,42.1674,240947.0
2018-03-29 10:05:00,51.79,51.84,51.72,51.73,172358.0,42.1674,42.2081,42.1104,42.1185,172358.0
2018-03-29 10:10:00,51.72,51.93,51.72,51.91,169976.0,42.1104,42.2814,42.1104,42.2651,169976.0
2018-03-29 10:15:00,51.91,52.02,51.88,52.01,167675.0,42.2651,42.3546,42.2407,42.3465,167675.0
2018-03-29 10:20:00,52.01,52.08,52.0,52.06,134161.0,42.3465,42.4035,42.3384,42.3872,134161.0
2018-03-29 10:25:00,52.07,52.07,51.97,51.98,202947.0,42.3954,42.3954,42.3139,42.3221,202947.0
2018-03-29 10:30:00,51.99,52.05,51.95,52.04,249809.0,42.3302,42.3791,42.2977,42.3709,249809.0
2018-03-29 10:35:00,52.04,52.08,51.99,52.01,159888.0,42.3709,42.4035,42.3302,42.3465,159888.0
2018-03-29 10:40:00,52.01,52.13,51.97,52.12,187492.0,42.3465,42.4442,42.3139,42.4361,187492.0
2018-03-29 10:45:00,52.12,52.31,52.12,52.2,269071.0,42.4361,42.5908,42.4361,42.5012,269071.0
2018-03-29 10:50:00,52.21,52.32,52.19,52.31,144086.0,42.5093,42.5989,42.4931,42.5908,144086.0
2018-03-29 10:55:00,52.32,52.34,52.19,52.34,171442.0,42.5989,42.6152,42.4931,42.6152,171442.0
2018-03-29 11:00:00,52.33,52.41,52.32,52.4,201524.0,42.607,42.6722,42.5989,42.664,201524.0
2018-03-29 11:05:00,52.4,52.52,52.36,52.5,191460.0,42.664,42.7617,42.6315,42.7455,191460.0
2018-03-29 11:10:00,52.5,52.51,52.34,52.38,179894.0,42.7455,42.7536,42.6152,42.6478,179894.0
2018-03-29 11:15:00,52.38,52.43,52.34,52.36,142856.0,42.6478,42.6885,42.6152,42.6315,142856.0
2018-03-29 11:20:00,52.35,52.36,52.25,52.26,204418.0,42.6233,42.6315,42.5419,42.5501,204418.0
2018-03-29 11:25:00,52.26,52.36,52.25,52.29,145786.0,42.5501,42.6315,42.5419,42.5745,145786.0
2018-03-29 11:30:00,52.29,52.31,52.22,52.31,218280.0,42.5745,42.5908,42.5175,42.5908,218280.0
2018-03-29 11:35:00,52.31,52.32,52.24,52.29,164048.0,42.5908,42.5989,42.5338,42.5745,164048.0
2018-03-29 11:40:00,52.29,52.32,52.26,52.26,135787.0,42.5745,42.5989,42.5501,42.5501,135787.0
2018-03-29 11:45:00,52.26,52.39,52.2,52.39,180558.0,42.5501,42.6559,42.5012,42.6559,180558.0
2018-03-29 11:50:00,52.39,52.44,52.24,52.24,152929.0,42.6559,42.6966,42.5338,42.5338,152929.0
2018-03-29 11:55:00,52.25,52.32,52.24,52.3,99056.0,42.5419,42.5989,42.5338,42.5826,99056.0
2018-03-29 12:00:00,52.3,52.33,52.15,52.19,115253.0,42.5826,42.607,42.4605,42.4931,115253.0
2018-03-29 12:05:00,52.19,52.25,52.12,52.18,148322.0,42.4931,42.5419,42.4361,42.4849,148322.0
2018-03-29 12:10:00,52.17,52.25,52.13,52.21,132128.0,42.4768,42.5419,42.4442,42.5093,132128.0
2018-03-29 12:15:00,52.21,52.28,52.16,52.26,117758.0,42.5093,42.5663,42.4686,42.5501,117758.0
2018-03-29 12:20:00,52.27,52.27,52.19,52.2,56280.0,42.5582,42.5582,42.4931,42.5012,56280.0
2018-03-29 12:25:00,52.2,52.33,52.19,52.31,117583.0,42.5012,42.607,42.4931,42.5908,117583.0
2018-03-29 12:30:00,52.32,52.33,52.27,52.27,47626.0,42.5989,42.607,42.5582,42.5582,47626.0
2018-03-29 12:35:00,52.27,52.31,52.21,52.26,58678.0,42.5582,42.5908,42.5093,42.5501,58678.0
2018-03-29 12:40:00,52.26,52.26,52.19,52.22,45863.0,42.5501,42.5501,42.4931,42.5175,45863.0
2018-03-29 12:45:00,52.22,52.24,52.19,52.2,61987.0,42.5175,42.5338,42.4931,42.5012,61987.0
2018-03-29 12:50:00,52.2,52.31,52.19,52.29,67185.0,42.5012,42.5908,42.4931,42.5745,67185.0
2018-03-29 12:55:00,52.28,52.34,52.25,52.28,67912.0,42.5663,42.6152,42.5419,42.5663,67912.0
2018-03-29 13:00:00,52.29,52.35,52.28,52.29,105863.0,42.5745,42.6233,42.5663,42.5745,105863.0
2018-03-29 13:05:00,52.29,52.29,52.16,52.18,62276.0,42.5745,42.5745,42.4686,42.4849,62276.0
2018-03-29 13:10:00,52.18,52.25,52.15,52.23,67773.0,42.4849,42.5419,42.4605,42.5256,67773.0
2018-03-29 13:15:00,52.22,52.26,52.2,52.25,93423.0,42.5175,42.5501,42.5012,42.5419,93423.0
2018-03-29 13:20:00,52.25,52.25,52.19,52.24,85840.0,42.5419,42.5419,42.4931,42.5338,85840.0
2018-03-29 13:25:00,52.24,52.26,52.18,52.26,61962.0,42.5338,42.5501,42.4849,42.5501,61962.0
2018-03-29 13:30:00,52.27,52.29,52.24,52.25,53010.0,42.5582,42.5745,42.5338,42.5419,53010.0
2018-03-29 13:35:00,52.24,52.3,52.23,52.26,76265.0,42.5338,42.5826,42.5256,42.5501,76265.0
2018-03-29 13:40:00,52.25,52.34,52.23,52.34,53567.0,42.5419,42.6152,42.5256,42.6152,53567.0
2018-03-29 13:45:00,52.33,52.44,52.33,52.44,99538.0,42.607,42.6966,42.607,42.6966,99538.0
2018-03-29 13:50:00,52.44,52.49,52.39,52.4,86837.0,42.6966,42.7373,42.6559,42.664,86837.0
2018-03-29 13:55:00,52.41,52.44,52.36,52.37,96523.0,42.6722,42.6966,42.6315,42.6396,96523.0
2018-03-29 14:00:00,52.37,52.37,52.26,52.28,89328.0,42.6396,42.6396,42.5501,42.5663,89328.0
2018-03-29 14:05:00,52.28,52.35,52.28,52.33,96357.0,42.5663,42.6233,42.5663,42.607,96357.0
2018-03-29 14:10:00,52.34,52.47,52.33,52.37,120757.0,42.6152,42.721,42.607,42.6396,120757.0
2018-03-29 14:15:00,52.38,52.39,52.32,52.37,105176.0,42.6478,42.6559,42.5989,42.6396,105176.0
2018-03-29 14:20:00,52.37,52.42,52.28,52.28,77015.0,42.6396,42.6803,42.5663,42.5663,77015.0
2018-03-29 14:25:00,52.28,52.37,52.28,52.34,141282.0,42.5663,42.6396,42.5663,42.6152,141282.0
2018-03-29 14:30:00,52.34,52.41,52.32,52.41,95730.0,42.6152,42.6722,42.5989,42.6722,95730.0
2018-03-29 14:35:00,52.4,52.45,52.35,52.39,122229.0,42.664,42.7048,42.6233,42.6559,122229.0
2018-03-29 14:40:00,52.39,52.54,52.38,52.51,196980.0,42.6559,42.778,42.6478,42.7536,196980.0
2018-03-29 14:45:00,52.51,52.61,52.5,52.6,157993.0,42.7536,42.835,42.7455,42.8269,157993.0
2018-03-29 14:50:00,52.59,52.61,52.52,52.55,106479.0,42.8187,42.835,42.7617,42.7862,106479.0
2018-03-29 14:55:00,52.55,52.61,52.5,52.52,113762.0,42.7862,42.835,42.7455,42.7617,113762.0
2018-03-29 15:00:00,52.52,52.64,52.46,52.61,236882.0,42.7617,42.8594,42.7129,42.835,236882.0
2018-03-29 15:05:00,52.61,52.67,52.61,52.66,169500.0,42.835,42.8839,42.835,42.8757,169500.0
2018-03-29 15:10:00,52.65,52.76,52.63,52.66,184980.0,42.8676,42.9572,42.8513,42.8757,184980.0
2018-03-29 15:15:00,52.65,52.7,52.57,52.58,136122.0,42.8676,42.9083,42.8025,42.8106,136122.0
2018-03-29 15:20:00,52.58,52.59,52.5,52.53,164481.0,42.8106,42.8187,42.7455,42.7699,164481.0
2018-03-29 15:25:00,52.53,52.53,52.45,52.52,387795.0,42.7699,42.7699,42.7048,42.7617,387795.0
2018-03-29 15:30:00,52.51,52.52,52.36,52.42,306385.0,42.7536,42.7617,42.6315,42.6803,306385.0
2018-03-29 15:35:00,52.42,52.52,52.35,52.51,247477.0,42.6803,42.7617,42.6233,42.7536,247477.0
2018-03-29 15:40:00,52.51,52.58,52.49,52.51,237183.0,42.7536,42.8106,42.7373,42.7536,237183.0
2018-03-29 15:45:00,52.51,52.72,52.51,52.72,444821.0,42.7536,42.9246,42.7536,42.9246,444821.0
2018-03-29 15:50:00,52.72,52.74,52.52,52.53,450201.0,42.9246,42.9409,42.7617,42.7699,450201.0
2018-03-29 15:55:00,52.53,52.54,52.4,52.41,1114705.0,42.7699,42.778,42.664,42.6722,1114705.0
2018-04-02 09:30:00,52.37,52.4,52.1,52.37,221178.0,42.6396,42.664,42.4198,42.6396,221178.0
2018-04-02 09:35:00,52.36,52.37,52.27,52.3,197229.0,42.6315,42.6396,42.5582,42.5826,197229.0
2018-04-02 09:40:00,52.3,52.3,52.09,52.1,140334.0,42.5826,42.5826,42.4116,42.4198,140334.0
2018-04-02 09:45:00,52.1,52.22,51.97,51.98,216845.0,42.4198,42.5175,42.3139,42.3221,216845.0
2018-04-02 09:50:00,51.98,51.99,51.91,51.92,108471.0,42.3221,42.3302,42.2651,42.2732,108471.0
2018-04-02 09:55:00,51.92,52.07,51.9,52.01,113932.0,42.2732,42.3954,42.2569,42.3465,113932.0
2018-04-02 10:00:00,52.0,52.07,51.86,51.93,168616.0,42.3384,42.3954,42.2244,42.2814,168616.0
2018-04-02 10:05:00,51.93,51.97,51.86,51.87,219452.0,42.2814,42.3139,42.2244,42.2325,219452.0
2018-04-02 10:10:00,51.88,51.97,51.82,51.86,130990.0,42.2407,42.3139,42.1918,42.2244,130990.0
2018-04-02 10:15:00,51.86,51.98,51.85,51.93,84918.0,42.2244,42.3221,42.2162,42.2814,84918.0
2018-04-02 10:20:00,51.93,52.01,51.87,52.0,101096.0,42.2814,42.3465,42.2325,42.3384,101096.0
2018-04-02 10:25:00,52.01,52.01,51.81,51.85,170503.0,42.3465,42.3465,42.1837,42.2162,170503.0
2018-04-02 10:30:00,51.85,51.86,51.77,51.77,157684.0,42.2162,42.2244,42.1511,42.1511,157684.0
2018-04-02 10:35:00,51.77,51.77,51.64,51.76,189793.0,42.1511,42.1511,42.0452,42.143,189793.0
2018-04-02 10:40:00,51.76,51.81,51.74,51.75,103053.0,42.143,42.1837,42.1267,42.1348,103053.0
2018-04-02 10:45:00,51.74,51.75,51.65,51.71,126437.0,42.1267,42.1348,42.0534,42.1022,126437.0
2018-04-02 10:50:00,51.7,51.71,51.56,51.57,180591.0,42.0941,42.1022,41.9801,41.9883,180591.0
2018-04-02 10:55:00,51.58,51.6,51.46,51.5,136075.0,41.9964,42.0127,41.8987,41.9313,136075.0
2018-04-02 11:00:00,51.49,51.5,51.41,51.45,195485.0,41.9231,41.9313,41.858,41.8906,195485.0
2018-04-02 11:05:00,51.46,51.46,51.32,51.37,463639.0,41.8987,41.8987,41.7847,41.8254,463639.0
2018-04-02 11:10:00,51.37,51.39,51.2,51.21,206604.0,41.8254,41.8417,41.687,41.6951,206604.0
2018-04-02 11:15:00,51.22,51.32,51.18,51.31,253425.0,41.7033,41.7847,41.6707,41.7766,253425.0
2018-04-02 11:20:00,51.3,51.38,51.23,51.32,249590.0,41.7684,41.8336,41.7114,41.7847,249590.0
2018-04-02 11:25:00,51.33,51.34,51.2,51.28,226149.0,41.7928,41.801,41.687,41.7521,226149.0
2018-04-02 11:30:00,51.28,51.3,51.11,51.13,257031.0,41.7521,41.7684,41.6137,41.63,257031.0
2018-04-02 11:35:00,51.14,51.14,50.82,50.91,420226.0,41.6381,41.6381,41.3776,41.4509,420226.0
2018-04-02 11:40:00,50.91,51.03,50.77,50.95,282497.0,41.4509,41.5486,41.3369,41.4835,282497.0
2018-04-02 11:45:00,50.96,51.09,50.9,51.03,150975.0,41.4916,41.5974,41.4427,41.5486,150975.0
2018-04-02 11:50:00,51.04,51.07,50.91,51.0,186507.0,41.5567,41.5812,41.4509,41.5242,186507.0
2018-04-02 11:55:00,50.99,51.08,50.97,50.99,203466.0,41.516,41.5893,41.4997,41.516,203466.0
2018-04-02 12:00:00,50.99,51.01,50.83,50.93,310018.0,41.516,41.5323,41.3857,41.4672,310018.0
2018-04-02 12:05:00,50.93,50.94,50.8,50.91,267346.0,41.4672,41.4753,41.3613,41.4509,267346.0
2018-04-02 12:10:00,50.89,50.9,50.76,50.85,273174.0,41.4346,41.4427,41.3288,41.402,273174.0
2018-04-02 12:15:00,50.85,50.97,50.78,50.93,131414.0,41.402,41.4997,41.345,41.4672,131414.0
2018-04-02 12:20:00,50.92,51.01,50.91,50.97,125391.0,41.459,41.5323,41.4509,41.4997,125391.0
2018-04-02 12:25:00,50.96,51.05,50.92,51.02,174911.0,41.4916,41.5649,41.459,41.5404,174911.0
2018-04-02 12:30:00,51.02,51.15,51.01,51.12,198429.0,41.5404,41.6463,41.5323,41.6219,198429.0
2018-04-02 12:35:00,51.11,51.22,51.08,51.12,228611.0,41.6137,41.7033,41.5893,41.6219,228611.0
2018-04-02 12:40:00,51.13,51.25,51.06,51.17,136965.0,41.63,41.7277,41.573,41.6626,136965.0
2018-04-02 12:45:00,51.17,51.2,51.12,51.16,92917.0,41.6626,41.687,41.6219,41.6544,92917.0
2018-04-02 12:50:00,51.16,51.18,51.03,51.04,88568.0,41.6544,41.6707,41.5486,41.5567,88568.0
2018-04-02 12:55:00,51.05,51.06,50.95,50.97,121637.0,41.5649,41.573,41.4835,41.4997,121637.0
2018-04-02 13:00:00,50.96,51.05,50.95,50.98,244349.0,41.4916,41.5649,41.4835,41.5079,244349.0
2018-04-02 13:05:00,50.96,51.01,50.88,50.9,224548.0,41.4916,41.5323,41.4265,41.4427,224548.0
2018-04-02 13:10:00,50.9,50.96,50.84,50.86,142736.0,41.4427,41.4916,41.3939,41.4102,142736.0
2018-04-02 13:15:00,50.85,50.89,50.79,50.8,141010.0,41.402,41.4346,41.3532,41.3613,141010.0
2018-04-02 13:20:00,50.8,50.84,50.74,50.76,108453.0,41.3613,41.3939,41.3125,41.3288,108453.0
2018-04-02 13:25:00,50.76,50.77,50.62,50.65,228840.0,41.3288,41.3369,41.2148,41.2392,228840.0
2018-04-02 13:30:00,50.65,50.86,50.65,50.85,206540.0,41.2392,41.4102,41.2392,41.402,206540.0
2018-04-02 13:35:00,50.84,50.92,50.82,50.83,140781.0,41.3939,41.459,41.3776,41.3857,140781.0
2018-04-02 13:40:00,50.84,50.84,50.6,50.66,241816.0,41.3939,41.3939,41.1985,41.2473,241816.0
2018-04-02 13:45:00,50.66,50.71,50.56,50.62,176632.0,41.2473,41.288,41.1659,41.2148,176632.0
2018-04-02 13:50:00,50.63,50.71,50.6,50.64,197613.0,41.2229,41.288,41.1985,41.231,197613.0
2018-04-02 13:55:00,50.63,50.63,50.5,50.51,293139.0,41.2229,41.2229,41.1171,41.1252,293139.0
2018-04-02 14:00:00,50.51,50.55,50.45,50.53,303678.0,41.1252,41.1578,41.0764,41.1415,303678.0
2018-04-02 14:05:00,50.53,50.6,50.41,50.57,293836.0,41.1415,41.1985,41.0438,41.1741,293836.0
2018-04-02 14:10:00,50.56,50.64,50.52,50.64,264487.0,41.1659,41.231,41.1333,41.231,264487.0
2018-04-02 14:15:00,50.64,50.73,50.61,50.69,205691.0,41.231,41.3043,41.2066,41.2718,205691.0
2018-04-02 14:20:00,50.69,50.83,50.68,50.83,218599.0,41.2718,41.3857,41.2636,41.3857,218599.0
2018-04-02 14:25:00,50.83,50.84,50.72,50.73,284222.0,41.3857,41.3939,41.2962,41.3043,284222.0
2018-04-02 14:30:00,50.73,50.9,50.68,50.84,201608.0,41.3043,41.4427,41.2636,41.3939,201608.0
2018-04-02 14:35:00,50.84,50.88,50.7,50.77,220479.0,41.3939,41.4265,41.2799,41.3369,220479.0
2018-04-02 14:40:00,50.76,50.76,50.65,50.66,240941.0,41.3288,41.3288,41.2392,41.2473,240941.0
2018-04-02 14:45:00,50.66,50.8,50.61,50.8,333967.0,41.2473,41.3613,41.2066,41.3613,333967.0
2018-04-02 14:50:00,50.8,50.96,50.79,50.91,220892.0,41.3613,41.4916,41.3532,41.4509,220892.0
2018-04-02 14:55:00,50.91,50.97,50.84,50.95,221047.0,41.4509,41.4997,41.3939,41.4835,221047.0
2018-04-02 15:00:00,50.94,51.0,50.86,50.91,256996.0,41.4753,41.5242,41.4102,41.4509,256996.0
2018-04-02 15:05:00,50.91,50.92,50.81,50.88,222144.0,41.4509,41.459,41.3695,41.4265,222144.0
2018-04-02 15:10:00,50.88,51.0,50.82,50.97,225470.0,41.4265,41.5242,41.3776,41.4997,225470.0
2018-04-02 15:15:00,50.97,51.06,50.94,51.05,296937.0,41.4997,41.573,41.4753,41.5649,296937.0
2018-04-02 15:20:00,51.06,51.09,50.92,50.93,261124.0,41.573,41.5974,41.459,41.4672,261124.0
2018-04-02 15:25:00,50.93,50.94,50.86,50.93,175903.0,41.4672,41.4753,41.4102,41.4672,175903.0
2018-04-02 15:30:00,50.93,51.04,50.84,50.87,279651.0,41.4672,41.5567,41.3939,41.4183,279651.0
2018-04-02 15:35:00,50.87,51.07,50.87,51.0,410048.0,41.4183,41.5812,41.4183,41.5242,410048.0
2018-04-02 15:40:00,51.0,51.14,50.92,51.13,335299.0,41.5242,41.6381,41.459,41.63,335299.0
2018-04-02 15:45:00,51.12,51.34,51.12,51.2,617051.0,41.6219,41.801,41.6219,41.687,617051.0
2018-04-02 15:50:00,51.21,51.44,51.21,51.38,568537.0,41.6951,41.8824,41.6951,41.8336,568537.0
2018-04-02 15:55:00,51.38,51.43,51.28,51.33,1127030.0,41.8336,41.8743,41.7521,41.7928,1127030.0
2018-04-03 09:30:00,51.72,51.72,51.5,51.66,436882.0,42.1104,42.1104,41.9313,42.0615,436882.0
2018-04-03 09:35:00,51.66,51.91,51.64,51.9,202800.0,42.0615,42.2651,42.0452,42.2569,202800.0
2018-04-03 09:40:00,51.9,51.94,51.66,51.7,238838.0,42.2569,42.2895,42.0615,42.0941,238838.0
2018-04-03 09:45:00,51.71,51.76,51.55,51.55,168209.0,42.1022,42.143,41.972,41.972,168209.0
2018-04-03 09:50:00,51.55,51.55,51.4,51.41,143975.0,41.972,41.972,41.8498,41.858,143975.0
2018-04-03 09:55:00,51.41,51.44,51.31,51.36,159363.0,41.858,41.8824,41.7766,41.8173,159363.0
2018-04-03 10:00:00,51.37,51.37,51.17,51.23,229408.0,41.8254,41.8254,41.6626,41.7114,229408.0
2018-04-03 10:05:00,51.23,51.29,51.14,51.24,184623.0,41.7114,41.7603,41.6381,41.7196,184623.0
2018-04-03 10:10:00,51.24,51.24,51.05,51.12,237532.0,41.7196,41.7196,41.5649,41.6219,237532.0
2018-04-03 10:15:00,51.12,51.28,51.12,51.21,195769.0,41.6219,41.7521,41.6219,41.6951,195769.0
2018-04-03 10:20:00,51.21,51.39,51.19,51.33,100087.0,41.6951,41.8417,41.6789,41.7928,100087.0
2018-04-03 10:25:00,51.32,51.47,51.29,51.47,79975.0,41.7847,41.9068,41.7603,41.9068,79975.0
2018-04-03 10:30:00,51.46,51.54,51.41,51.54,105582.0,41.8987,41.9638,41.858,41.9638,105582.0
2018-04-03 10:35:00,51.54,51.57,51.45,51.45,127706.0,41.9638,41.9883,41.8906,41.8906,127706.0
2018-04-03 10:40:00,51.45,51.57,51.44,51.54,139336.0,41.8906,41.9883,41.8824,41.9638,139336.0
2018-04-03 10:45:00,51.54,51.71,51.51,51.67,148216.0,41.9638,42.1022,41.9394,42.0697,148216.0
2018-04-03 10:50:00,51.67,51.75,51.6,51.63,83872.0,42.0697,42.1348,42.0127,42.0371,83872.0
2018-04-03 10:55:00,51.62,51.8,51.6,51.77,162503.0,42.029,42.1755,42.0127,42.1511,162503.0
2018-04-03 11:00:00,51.76,51.9,51.76,51.78,152244.0,42.143,42.2569,42.143,42.1592,152244.0
2018-04-03 11:05:00,51.79,51.86,51.76,51.85,133605.0,42.1674,42.2244,42.143,42.2162,133605.0
2018-04-03 11:10:00,51.85,51.85,51.76,51.78,202465.0,42.2162,42.2162,42.143,42.1592,202465.0
2018-04-03 11:15:00,51.77,51.82,51.65,51.73,109772.0,42.1511,42.1918,42.0534,42.1185,109772.0
2018-04-03 11:20:00,51.73,51.74,51.6,51.63,74836.0,42.1185,42.1267,42.0127,42.0371,74836.0
2018-04-03 11:25:00,51.63,51.76,51.62,51.65,109034.0,42.0371,42.143,42.029,42.0534,109034.0
2018-04-03 11:30:00,51.65,51.7,51.6,51.64,196299.0,42.0534,42.0941,42.0127,42.0452,196299.0
2018-04-03 11:35:00,51.63,51.66,51.53,51.6,141428.0,42.0371,42.0615,41.9557,42.0127,141428.0
2018-04-03 11:40:00,51.6,51.75,51.58,51.73,139575.0,42.0127,42.1348,41.9964,42.1185,139575.0
2018-04-03 11:45:00,51.73,51.77,51.66,51.67,186023.0,42.1185,42.1511,42.0615,42.0697,186023.0
2018-04-03 11:50:00,51.67,51.69,51.6,51.67,93763.0,42.0697,42.086,42.0127,42.0697,93763.0
2018-04-03 11:55:00,51.68,51.7,51.63,51.63,111850.0,42.0778,42.0941,42.0371,42.0371,111850.0
2018-04-03 12:00:00,51.63,51.79,51.63,51.77,184444.0,42.0371,42.1674,42.0371,42.1511,184444.0
2018-04-03 12:05:00,51.78,51.79,51.72,51.75,97568.0,42.1592,42.1674,42.1104,42.1348,97568.0
2018-04-03 12:10:00,51.75,51.77,51.69,51.7,93385.0,42.1348,42.1511,42.086,42.0941,93385.0
2018-04-03 12:15:00,51.7,51.76,51.69,51.72,173204.0,42.0941,42.143,42.086,42.1104,173204.0
2018-04-03 12:20:00,51.73,51.74,51.61,51.62,139225.0,42.1185,42.1267,42.0208,42.029,139225.0
2018-04-03 12:25:00,51.63,51.69,51.61,51.68,154794.0,42.0371,42.086,42.0208,42.0778,154794.0
2018-04-03 12:30:00,51.67,51.76,51.65,51.72,119291.0,42.0697,42.143,42.0534,42.1104,119291.0
2018-04-03 12:35:00,51.72,51.75,51.66,51.7,92319.0,42.1104,42.1348,42.0615,42.0941,92319.0
2018-04-03 12:40:00,51.71,51.82,51.68,51.78,112357.0,42.1022,42.1918,42.0778,42.1592,112357.0
2018-04-03 12:45:00,51.78,51.8,51.62,51.64,83299.0,42.1592,42.1755,42.029,42.0452,83299.0
2018-04-03 12:50:00,51.63,51.69,51.61,51.62,63884.0,42.0371,42.086,42.0208,42.029,63884.0
2018-04-03 12:55:00,51.62,51.7,51.6,51.69,154317.0,42.029,42.0941,42.0127,42.086,154317.0
2018-04-03 13:00:00,51.69,51.7,51.56,51.66,173980.0,42.086,42.0941,41.9801,42.0615,173980.0
2018-04-03 13:05:00,51.66,51.7,51.62,51.63,87879.0,42.0615,42.0941,42.029,42.0371,87879.0
2018-04-03 13:10:00,51.63,51.67,51.59,51.61,96972.0,42.0371,42.0697,42.0045,42.0208,96972.0
2018-04-03 13:15:00,51.61,51.66,51.59,51.64,115901.0,42.0208,42.0615,42.0045,42.0452,115901.0
2018-04-03 13:20:00,51.64,51.8,51.62,51.8,108530.0,42.0452,42.1755,42.029,42.1755,108530.0
2018-04-03 13:25:00,51.79,51.88,51.77,51.79,81297.0,42.1674,42.2407,42.1511,42.1674,81297.0
2018-04-03 13:30:00,51.79,51.83,51.71,51.74,72858.0,42.1674,42.1999,42.1022,42.1267,72858.0
2018-04-03 13:35:00,51.74,51.75,51.62,51.63,75887.0,42.1267,42.1348,42.029,42.0371,75887.0
2018-04-03 13:40:00,51.63,51.68,51.61,51.65,54891.0,42.0371,42.0778,42.0208,42.0534,54891.0
2018-04-03 13:45:00,51.66,51.67,51.54,51.56,58594.0,42.0615,42.0697,41.9638,41.9801,58594.0
2018-04-03 13:50:00,51.56,51.63,51.55,51.63,94185.0,41.9801,42.0371,41.972,42.0371,94185.0
2018-04-03 13:55:00,51.63,51.67,51.61,51.65,151430.0,42.0371,42.0697,42.0208,42.0534,151430.0
2018-04-03 14:00:00,51.65,51.67,51.54,51.56,152354.0,42.0534,42.0697,41.9638,41.9801,152354.0
2018-04-03 14:05:00,51.56,51.56,51.46,51.53,106242.0,41.9801,41.9801,41.8987,41.9557,106242.0
2018-04-03 14:10:00,51.54,51.54,51.48,51.48,89057.0,41.9638,41.9638,41.915,41.915,89057.0
2018-04-03 14:15:00,51.48,51.48,51.42,51.48,97066.0,41.915,41.915,41.8661,41.915,97066.0
2018-04-03 14:20:00,51.47,51.54,51.44,51.52,98873.0,41.9068,41.9638,41.8824,41.9475,98873.0
2018-04-03 14:25:00,51.52,51.52,51.36,51.4,99049.0,41.9475,41.9475,41.8173,41.8498,99049.0
2018-04-03 14:30:00,51.4,51.4,51.25,51.3,159330.0,41.8498,41.8498,41.7277,41.7684,159330.0
2018-04-03 14:35:00,51.3,51.38,51.28,51.37,279180.0,41.7684,41.8336,41.7521,41.8254,279180.0
2018-04-03 14:40:00,51.36,51.41,51.29,51.3,94103.0,41.8173,41.858,41.7603,41.7684,94103.0
2018-04-03 14:45:00,51.29,51.66,51.29,51.61,344939.0,41.7603,42.0615,41.7603,42.0208,344939.0
2018-04-03 14:50:00,51.61,51.64,51.56,51.58,119513.0,42.0208,42.0452,41.9801,41.9964,119513.0
2018-04-03 14:55:00,51.58,51.75,51.58,51.69,175349.0,41.9964,42.1348,41.9964,42.086,175349.0
2018-04-03 15:00:00,51.69,51.95,51.64,51.88,229219.0,42.086,42.2977,42.0452,42.2407,229219.0
2018-04-03 15:05:00,51.88,52.18,51.88,52.14,244087.0,42.2407,42.4849,42.2407,42.4523,244087.0
2018-04-03 15:10:00,52.13,52.19,51.98,52.03,334684.0,42.4442,42.4931,42.3221,42.3628,334684.0
2018-04-03 15:15:00,52.03,52.11,51.95,52.08,162968.0,42.3628,42.4279,42.2977,42.4035,162968.0
2018-04-03 15:20:00,52.08,52.12,51.98,52.09,337622.0,42.4035,42.4361,42.3221,42.4116,337622.0
2018-04-03 15:25:00,52.08,52.18,52.03,52.16,258667.0,42.4035,42.4849,42.3628,42.4686,258667.0
2018-04-03 15:30:00,52.17,52.18,51.98,52.0,262270.0,42.4768,42.4849,42.3221,42.3384,262270.0
2018-04-03 15:35:00,52.01,52.02,51.88,51.97,301146.0,42.3465,42.3546,42.2407,42.3139,301146.0
2018-04-03 15:40:00,51.98,52.04,51.92,51.93,324735.0,42.3221,42.3709,42.2732,42.2814,324735.0
2018-04-03 15:45:00,51.92,52.06,51.84,51.86,461805.0,42.2732,42.3872,42.2081,42.2244,461805.0
2018-04-03 15:50:00,51.86,51.98,51.85,51.91,643488.0,42.2244,42.3221,42.2162,42.2651,643488.0
2018-04-03 15:55:00,51.91,52.11,51.9,52.07,795771.0,42.2651,42.4279,42.2569,42.3954,795771.0
2018-04-04 09:30:00,51.13,51.45,51.01,51.38,399317.0,41.63,41.8906,41.5323,41.8336,399317.0
2018-04-04 09:35:00,51.39,51.4,51.24,51.29,142310.0,41.8417,41.8498,41.7196,41.7603,142310.0
2018-04-04 09:40:00,51.3,51.44,51.21,51.4,143410.0,41.7684,41.8824,41.6951,41.8498,143410.0
2018-04-04 09:45:00,51.39,51.44,51.25,51.39,150587.0,41.8417,41.8824,41.7277,41.8417,150587.0
2018-04-04 09:50:00,51.39,51.55,51.34,51.54,166858.0,41.8417,41.972,41.801,41.9638,166858.0
2018-04-04 09:55:00,51.55,51.73,51.47,51.72,210304.0,41.972,42.1185,41.9068,42.1104,210304.0
2018-04-04 10:00:00,51.72,51.72,51.52,51.62,119085.0,42.1104,42.1104,41.9475,42.029,119085.0
2018-04-04 10:05:00,51.62,51.8,51.57,51.72,165319.0,42.029,42.1755,41.9883,42.1104,165319.0
2018-04-04 10:10:00,51.72,51.84,51.7,51.72,99655.0,42.1104,42.2081,42.0941,42.1104,99655.0
2018-04-04 10:15:00,51.72,51.77,51.61,51.7,112289.0,42.1104,42.1511,42.0208,42.0941,112289.0
2018-04-04 10:20:00,51.7,51.74,51.59,51.59,178450.0,42.0941,42.1267,42.0045,42.0045,178450.0
2018-04-04 10:25:00,51.59,51.64,51.48,51.49,150215.0,42.0045,42.0452,41.915,41.9231,150215.0
2018-04-04 10:30:00,51.49,51.54,51.31,51.39,214342.0,41.9231,41.9638,41.7766,41.8417,214342.0
2018-04-04 10:35:00,51.38,51.47,51.35,51.43,116621.0,41.8336,41.9068,41.8091,41.8743,116621.0
2018-04-04 10:40:00,51.44,51.48,51.42,51.45,101845.0,41.8824,41.915,41.8661,41.8906,101845.0
2018-04-04 10:45:00,51.45,51.72,51.43,51.71,216578.0,41.8906,42.1104,41.8743,42.1022,216578.0
2018-04-04 10:50:00,51.72,51.82,51.72,51.78,178176.0,42.1104,42.1918,42.1104,42.1592,178176.0
2018-04-04 10:55:00,51.78,51.86,51.71,51.85,143382.0,42.1592,42.2244,42.1022,42.2162,143382.0
2018-04-04 11:00:00,51.86,51.87,51.78,51.8,136202.0,42.2244,42.2325,42.1592,42.1755,136202.0
2018-04-04 11:05:00,51.79,51.81,51.66,51.69,167965.0,42.1674,42.1837,42.0615,42.086,167965.0
2018-04-04 11:10:00,51.69,51.77,51.68,51.69,123222.0,42.086,42.1511,42.0778,42.086,123222.0
2018-04-04 11:15:00,51.69,51.97,51.68,51.9,134041.0,42.086,42.3139,42.0778,42.2569,134041.0
2018-04-04 11:20:00,51.91,52.08,51.9,52.07,126169.0,42.2651,42.4035,42.2569,42.3954,126169.0
2018-04-04 11:25:00,52.06,52.09,51.9,51.96,104753.0,42.3872,42.4116,42.2569,42.3058,104753.0
2018-04-04 11:30:00,51.96,52.06,51.9,52.01,184453.0,42.3058,42.3872,42.2569,42.3465,184453.0
2018-04-04 11:35:00,52.01,52.02,51.9,51.9,156015.0,42.3465,42.3546,42.2569,42.2569,156015.0
2018-04-04 11:40:00,51.9,51.91,51.78,51.84,70600.0,42.2569,42.2651,42.1592,42.2081,70600.0
2018-04-04 11:45:00,51.85,52.03,51.84,52.0,184054.0,42.2162,42.3628,42.2081,42.3384,184054.0
2018-04-04 11:50:00,52.0,52.01,51.84,51.86,79493.0,42.3384,42.3465,42.2081,42.2244,79493.0
2018-04-04 11:55:00,51.86,52.01,51.85,52.01,92511.0,42.2244,42.3465,42.2162,42.3465,92511.0
2018-04-04 12:00:00,52.01,52.04,51.94,51.98,122427.0,42.3465,42.3709,42.2895,42.3221,122427.0
2018-04-04 12:05:00,51.97,52.11,51.94,52.1,156908.0,42.3139,42.4279,42.2895,42.4198,156908.0
2018-04-04 12:10:00,52.1,52.26,52.1,52.22,162544.0,42.4198,42.5501,42.4198,42.5175,162544.0
2018-04-04 12:15:00,52.22,52.22,52.12,52.15,156958.0,42.5175,42.5175,42.4361,42.4605,156958.0
2018-04-04 12:20:00,52.16,52.27,52.11,52.25,200391.0,42.4686,42.5582,42.4279,42.5419,200391.0
2018-04-04 12:25:00,52.25,52.29,52.21,52.25,132805.0,42.5419,42.5745,42.5093,42.5419,132805.0
2018-04-04 12:30:00,52.26,52.28,52.17,52.25,103649.0,42.5501,42.5663,42.4768,42.5419,103649.0
2018-04-04 12:35:00,52.26,52.37,52.26,52.31,92041.0,42.5501,42.6396,42.5501,42.5908,92041.0
2018-04-04 12:40:00,52.32,52.41,52.24,52.41,126201.0,42.5989,42.6722,42.5338,42.6722,126201.0
2018-04-04 12:45:00,52.42,52.43,52.32,52.34,102609.0,42.6803,42.6885,42.5989,42.6152,102609.0
2018-04-04 12:50:00,52.33,52.33,52.21,52.27,123970.0,42.607,42.607,42.5093,42.5582,123970.0
2018-04-04 12:55:00,52.26,52.36,52.25,52.3,86071.0,42.5501,42.6315,42.5419,42.5826,86071.0
2018-04-04 13:00:00,52.3,52.34,52.25,52.27,66290.0,42.5826,42.6152,42.5419,42.5582,66290.0
2018-04-04 13:05:00,52.27,52.34,52.22,52.24,155876.0,42.5582,42.6152,42.5175,42.5338,155876.0
2018-04-04 13:10:00,52.24,52.26,52.17,52.25,207640.0,42.5338,42.5501,42.4768,42.5419,207640.0
2018-04-04 13:15:00,52.26,52.29,52.21,52.21,143914.0,42.5501,42.5745,42.5093,42.5093,143914.0
2018-04-04 13:20:00,52.21,52.33,52.17,52.21,283728.0,42.5093,42.607,42.4768,42.5093,283728.0
2018-04-04 13:25:00,52.21,52.33,52.17,52.32,249315.0,42.5093,42.607,42.4768,42.5989,249315.0
2018-04-04 13:30:00,52.32,52.32,52.25,52.26,190223.0,42.5989,42.5989,42.5419,42.5501,190223.0
2018-04-04 13:35:00,52.26,52.32,52.25,52.28,97287.0,42.5501,42.5989,42.5419,42.5663,97287.0
2018-04-04 13:40:00,52.28,52.34,52.26,52.3,73693.0,42.5663,42.6152,42.5501,42.5826,73693.0
2018-04-04 13:45:00,52.3,52.3,52.18,52.2,80434.0,42.5826,42.5826,42.4849,42.5012,80434.0
2018-04-04 13:50:00,52.2,52.29,52.17,52.27,267301.0,42.5012,42.5745,42.4768,42.5582,267301.0
2018-04-04 13:55:00,52.28,52.3,52.23,52.29,169652.0,42.5663,42.5826,42.5256,42.5745,169652.0
2018-04-04 14:00:00,52.29,52.32,52.24,52.29,99614.0,42.5745,42.5989,42.5338,42.5745,99614.0
2018-04-04 14:05:00,52.29,52.36,52.28,52.35,139299.0,42.5745,42.6315,42.5663,42.6233,139299.0
2018-04-04 14:10:00,52.35,52.42,52.35,52.41,78865.0,42.6233,42.6803,42.6233,42.6722,78865.0
2018-04-04 14:15:00,52.42,52.48,52.37,52.43,162255.0,42.6803,42.7292,42.6396,42.6885,162255.0
2018-04-04 14:20:00,52.42,52.51,52.42,52.45,120513.0,42.6803,42.7536,42.6803,42.7048,120513.0
2018-04-04 14:25:00,52.44,52.56,52.43,52.55,117382.0,42.6966,42.7943,42.6885,42.7862,117382.0
2018-04-04 14:30:00,52.56,52.57,52.46,52.47,69395.0,42.7943,42.8025,42.7129,42.721,69395.0
2018-04-04 14:35:00,52.47,52.47,52.35,52.38,123053.0,42.721,42.721,42.6233,42.6478,123053.0
2018-04-04 14:40:00,52.37,52.63,52.34,52.6,157226.0,42.6396,42.8513,42.6152,42.8269,157226.0
2018-04-04 14:45:00,52.61,52.64,52.53,52.58,96626.0,42.835,42.8594,42.7699,42.8106,96626.0
2018-04-04 14:50:00,52.59,52.64,52.53,52.53,130396.0,42.8187,42.8594,42.7699,42.7699,130396.0
2018-04-04 14:55:00,52.54,52.63,52.49,52.62,99557.0,42.778,42.8513,42.7373,42.8432,99557.0
2018-04-04 15:00:00,52.61,52.71,52.58,52.66,128875.0,42.835,42.9164,42.8106,42.8757,128875.0
2018-04-04 15:05:00,52.67,52.72,52.62,52.71,108188.0,42.8839,42.9246,42.8432,42.9164,108188.0
2018-04-04 15:10:00,52.71,52.71,52.59,52.59,140164.0,42.9164,42.9164,42.8187,42.8187,140164.0
2018-04-04 15:15:00,52.59,52.63,52.56,52.59,127728.0,42.8187,42.8513,42.7943,42.8187,127728.0
2018-04-04 15:20:00,52.59,52.74,52.58,52.73,270378.0,42.8187,42.9409,42.8106,42.9327,270378.0
2018-04-04 15:25:00,52.73,52.81,52.7,52.78,257154.0,42.9327,42.9979,42.9083,42.9734,257154.0
2018-04-04 15:30:00,52.78,52.88,52.77,52.78,275922.0,42.9734,43.0549,42.9653,42.9734,275922.0
2018-04-04 15:35:00,52.78,52.89,52.76,52.88,272528.0,42.9734,43.063,42.9572,43.0549,272528.0
2018-04-04 15:40:00,52.88,52.9,52.79,52.79,273686.0,43.0549,43.0711,42.9816,42.9816,273686.0
2018-04-04 15:45:00,52.79,52.97,52.79,52.95,613225.0,42.9816,43.1281,42.9816,43.1118,613225.0
2018-04-04 15:50:00,52.95,53.04,52.95,52.98,456268.0,43.1118,43.1851,43.1118,43.1363,456268.0
2018-04-04 15:55:00,52.98,53.03,52.88,52.9,967060.0,43.1363,43.177,43.0549,43.0711,967060.0
2018-04-05 09:30:00,53.34,53.7,53.19,53.67,723836.0,43.4294,43.7225,43.3073,43.6981,723836.0
2018-04-05 09:35:00,53.67,53.78,53.5,53.58,375476.0,43.6981,43.7876,43.5597,43.6248,375476.0
2018-04-05 09:40:00,53.58,53.65,53.37,53.37,372416.0,43.6248,43.6818,43.4538,43.4538,372416.0
2018-04-05 09:45:00,53.37,53.5,53.34,53.48,257511.0,43.4538,43.5597,43.4294,43.5434,257511.0
2018-04-05 09:50:00,53.48,53.64,53.44,53.63,209509.0,43.5434,43.6736,43.5108,43.6655,209509.0
2018-04-05 09:55:00,53.63,53.8,53.51,53.8,419921.0,43.6655,43.8039,43.5678,43.8039,419921.0
2018-04-05 10:00:00,53.8,53.96,53.7,53.77,429922.0,43.8039,43.9342,43.7225,43.7795,429922.0
2018-04-05 10:05:00,53.76,53.84,53.73,53.77,228727.0,43.7714,43.8365,43.7469,43.7795,228727.0
2018-04-05 10:10:00,53.77,53.79,53.7,53.74,259715.0,43.7795,43.7958,43.7225,43.7551,259715.0
2018-04-05 10:15:00,53.74,53.74,53.59,53.65,140198.0,43.7551,43.7551,43.6329,43.6818,140198.0
2018-04-05 10:20:00,53.66,53.7,53.62,53.66,178674.0,43.6899,43.7225,43.6574,43.6899,178674.0
2018-04-05 10:25:00,53.66,53.67,53.57,53.66,143260.0,43.6899,43.6981,43.6167,43.6899,143260.0
2018-04-05 10:30:00,53.65,53.68,53.62,53.64,157426.0,43.6818,43.7062,43.6574,43.6736,157426.0
2018-04-05 10:35:00,53.64,53.66,53.48,53.49,131041.0,43.6736,43.6899,43.5434,43.5515,131041.0
2018-04-05 10:40:00,53.49,53.5,53.39,53.42,105738.0,43.5515,43.5597,43.4701,43.4945,105738.0
2018-04-05 10:45:00,53.43,53.46,53.31,53.41,148247.0,43.5027,43.5271,43.405,43.4864,148247.0
2018-04-05 10:50:00,53.41,53.44,53.36,53.41,144552.0,43.4864,43.5108,43.4457,43.4864,144552.0
2018-04-05 10:55:00,53.43,53.5,53.36,53.39,142730.0,43.5027,43.5597,43.4457,43.4701,142730.0
2018-04-05 11:00:00,53.4,53.5,53.39,53.48,190188.0,43.4782,43.5597,43.4701,43.5434,190188.0
2018-04-05 11:05:00,53.48,53.62,53.45,53.59,163217.0,43.5434,43.6574,43.5189,43.6329,163217.0
2018-04-05 11:10:00,53.59,53.69,53.56,53.63,183915.0,43.6329,43.7144,43.6085,43.6655,183915.0
2018-04-05 11:15:00,53.63,53.74,53.61,53.68,196579.0,43.6655,43.7551,43.6492,43.7062,196579.0
2018-04-05 11:20:00,53.68,53.83,53.68,53.76,131343.0,43.7062,43.8283,43.7062,43.7714,131343.0
2018-04-05 11:25:00,53.77,53.78,53.67,53.72,186875.0,43.7795,43.7876,43.6981,43.7388,186875.0
2018-04-05 11:30:00,53.71,53.83,53.66,53.8,103843.0,43.7306,43.8283,43.6899,43.8039,103843.0
2018-04-05 11:35:00,53.81,53.81,53.58,53.6,126807.0,43.8121,43.8121,43.6248,43.6411,126807.0
2018-04-05 11:40:00,53.59,53.69,53.59,53.62,119482.0,43.6329,43.7144,43.6329,43.6574,119482.0
2018-04-05 11:45:00,53.62,53.62,53.54,53.56,144616.0,43.6574,43.6574,43.5922,43.6085,144616.0
2018-04-05 11:50:00,53.56,53.7,53.54,53.66,221474.0,43.6085,43.7225,43.5922,43.6899,221474.0
2018-04-05 11:55:00,53.65,53.69,53.57,53.66,128581.0,43.6818,43.7144,43.6167,43.6899,128581.0
2018-04-05 12:00:00,53.67,53.67,53.6,53.64,110417.0,43.6981,43.6981,43.6411,43.6736,110417.0
2018-04-05 12:05:00,53.64,53.65,53.56,53.6,157649.0,43.6736,43.6818,43.6085,43.6411,157649.0
2018-04-05 12:10:00,53.6,53.63,53.58,53.61,108424.0,43.6411,43.6655,43.6248,43.6492,108424.0
2018-04-05 12:15:00,53.61,53.62,53.47,53.54,131346.0,43.6492,43.6574,43.5352,43.5922,131346.0
2018-04-05 12:20:00,53.53,53.57,53.5,53.52,90048.0,43.5841,43.6167,43.5597,43.5759,90048.0
2018-04-05 12:25:00,53.51,53.56,53.49,53.51,97804.0,43.5678,43.6085,43.5515,43.5678,97804.0
2018-04-05 12:30:00,53.51,53.53,53.37,53.39,102659.0,43.5678,43.5841,43.4538,43.4701,102659.0
2018-04-05 12:35:00,53.38,53.42,53.36,53.41,75972.0,43.462,43.4945,43.4457,43.4864,75972.0
2018-04-05 12:40:00,53.41,53.45,53.36,53.37,100381.0,43.4864,43.5189,43.4457,43.4538,100381.0
2018-04-05 12:45:00,53.37,53.39,53.34,53.38,70984.0,43.4538,43.4701,43.4294,43.462,70984.0
2018-04-05 12:50:00,53.39,53.39,53.32,53.37,74235.0,43.4701,43.4701,43.4131,43.4538,74235.0
2018-04-05 12:55:00,53.37,53.45,53.36,53.38,68939.0,43.4538,43.5189,43.4457,43.462,68939.0
2018-04-05 13:00:00,53.38,53.45,53.37,53.38,110394.0,43.462,43.5189,43.4538,43.462,110394.0
2018-04-05 13:05:00,53.39,53.39,53.32,53.35,107228.0,43.4701,43.4701,43.4131,43.4375,107228.0
2018-04-05 13:10:00,53.34,53.35,53.27,53.3,97205.0,43.4294,43.4375,43.3724,43.3968,97205.0
2018-04-05 13:15:00,53.29,53.29,53.2,53.24,88873.0,43.3887,43.3887,43.3154,43.348,88873.0
2018-04-05 13:20:00,53.23,53.24,53.14,53.2,118067.0,43.3398,43.348,43.2665,43.3154,118067.0
2018-04-05 13:25:00,53.2,53.25,53.19,53.23,110619.0,43.3154,43.3561,43.3073,43.3398,110619.0
2018-04-05 13:30:00,53.22,53.27,53.18,53.23,184894.0,43.3317,43.3724,43.2991,43.3398,184894.0
2018-04-05 13:35:00,53.24,53.29,53.18,53.18,112981.0,43.348,43.3887,43.2991,43.2991,112981.0
2018-04-05 13:40:00,53.17,53.18,53.05,53.09,146718.0,43.291,43.2991,43.1933,43.2258,146718.0
2018-04-05 13:45:00,53.09,53.19,53.09,53.18,95762.0,43.2258,43.3073,43.2258,43.2991,95762.0
2018-04-05 13:50:00,53.17,53.3,53.15,53.27,105200.0,43.291,43.3968,43.2747,43.3724,105200.0
2018-04-05 13:55:00,53.27,53.3,53.24,53.3,154796.0,43.3724,43.3968,43.348,43.3968,154796.0
2018-04-05 14:00:00,53.3,53.41,53.29,53.35,180613.0,43.3968,43.4864,43.3887,43.4375,180613.0
2018-04-05 14:05:00,53.35,53.37,53.25,53.3,134135.0,43.4375,43.4538,43.3561,43.3968,134135.0
2018-04-05 14:10:00,53.3,53.4,53.29,53.31,147994.0,43.3968,43.4782,43.3887,43.405,147994.0
2018-04-05 14:15:00,53.32,53.44,53.31,53.41,103951.0,43.4131,43.5108,43.405,43.4864,103951.0
2018-04-05 14:20:00,53.4,53.42,53.33,53.34,77117.0,43.4782,43.4945,43.4212,43.4294,77117.0
2018-04-05 14:25:00,53.34,53.35,53.31,53.33,100836.0,43.4294,43.4375,43.405,43.4212,100836.0
2018-04-05 14:30:00,53.33,53.5,53.32,53.49,111559.0,43.4212,43.5597,43.4131,43.5515,111559.0
2018-04-05 14:35:00,53.49,53.52,53.47,53.48,85320.0,43.5515,43.5759,43.5352,43.5434,85320.0
2018-04-05 14:40:00,53.49,53.58,53.48,53.57,137827.0,43.5515,43.6248,43.5434,43.6167,137827.0
2018-04-05 14:45:00,53.57,53.63,53.57,53.58,105429.0,43.6167,43.6655,43.6167,43.6248,105429.0
2018-04-05 14:50:00,53.57,53.62,53.54,53.59,168736.0,43.6167,43.6574,43.5922,43.6329,168736.0
2018-04-05 14:55:00,53.59,53.65,53.58,53.63,89381.0,43.6329,43.6818,43.6248,43.6655,89381.0
2018-04-05 15:00:00,53.63,53.65,53.51,53.53,93054.0,43.6655,43.6818,43.5678,43.5841,93054.0
2018-04-05 15:05:00,53.53,53.67,53.52,53.66,120509.0,43.5841,43.6981,43.5759,43.6899,120509.0
2018-04-05 15:10:00,53.66,53.69,53.59,53.59,111767.0,43.6899,43.7144,43.6329,43.6329,111767.0
2018-04-05 15:15:00,53.6,53.63,53.58,53.59,182645.0,43.6411,43.6655,43.6248,43.6329,182645.0
2018-04-05 15:20:00,53.59,53.65,53.55,53.55,149368.0,43.6329,43.6818,43.6004,43.6004,149368.0
2018-04-05 15:25:00,53.55,53.56,53.46,53.47,175136.0,43.6004,43.6085,43.5271,43.5352,175136.0
2018-04-05 15:30:00,53.48,53.5,53.36,53.38,166266.0,43.5434,43.5597,43.4457,43.462,166266.0
2018-04-05 15:35:00,53.39,53.4,53.25,53.28,174581.0,43.4701,43.4782,43.3561,43.3805,174581.0
2018-04-05 15:40:00,53.27,53.4,53.27,53.35,197820.0,43.3724,43.4782,43.3724,43.4375,197820.0
2018-04-05 15:45:00,53.35,53.44,53.34,53.44,293056.0,43.4375,43.5108,43.4294,43.5108,293056.0
2018-04-05 15:50:00,53.44,53.47,53.37,53.42,344325.0,43.5108,43.5352,43.4538,43.4945,344325.0
2018-04-05 15:55:00,53.42,53.43,53.24,53.26,706428.0,43.4945,43.5027,43.348,43.3643,706428.0
2018-04-06 09:30:00,52.65,52.73,52.55,52.62,376948.0,42.8676,42.9327,42.7862,42.8432,376948.0
2018-04-06 09:35:00,52.62,52.76,52.54,52.73,200486.0,42.8432,42.9572,42.778,42.9327,200486.0
2018-04-06 09:40:00,52.73,52.86,52.63,52.7,254665.0,42.9327,43.0386,42.8513,42.9083,254665.0
2018-04-06 09:45:00,52.7,52.78,52.62,52.78,336080.0,42.9083,42.9734,42.8432,42.9734,336080.0
2018-04-06 09:50:00,52.78,52.92,52.77,52.8,304482.0,42.9734,43.0874,42.9653,42.9897,304482.0
2018-04-06 09:55:00,52.79,52.8,52.59,52.61,344783.0,42.9816,42.9897,42.8187,42.835,344783.0
2018-04-06 10:00:00,52.61,52.71,52.58,52.7,178021.0,42.835,42.9164,42.8106,42.9083,178021.0
2018-04-06 10:05:00,52.7,52.72,52.56,52.61,163726.0,42.9083,42.9246,42.7943,42.835,163726.0
2018-04-06 10:10:00,52.6,52.66,52.51,52.63,107947.0,42.8269,42.8757,42.7536,42.8513,107947.0
2018-04-06 10:15:00,52.63,52.71,52.61,52.7,111288.0,42.8513,42.9164,42.835,42.9083,111288.0
2018-04-06 10:20:00,52.7,52.73,52.62,52.62,63165.0,42.9083,42.9327,42.8432,42.8432,63165.0
2018-04-06 10:25:00,52.63,52.74,52.62,52.65,99057.0,42.8513,42.9409,42.8432,42.8676,99057.0
2018-04-06 10:30:00,52.65,52.66,52.54,52.55,88524.0,42.8676,42.8757,42.778,42.7862,88524.0
2018-04-06 10:35:00,52.54,52.58,52.5,52.55,125218.0,42.778,42.8106,42.7455,42.7862,125218.0
2018-04-06 10:40:00,52.55,52.55,52.44,52.49,163244.0,42.7862,42.7862,42.6966,42.7373,163244.0
2018-04-06 10:45:00,52.49,52.52,52.34,52.44,140805.0,42.7373,42.7617,42.6152,42.6966,140805.0
2018-04-06 10:50:00,52.44,52.44,52.3,52.32,158213.0,42.6966,42.6966,42.5826,42.5989,158213.0
2018-04-06 10:55:00,52.33,52.38,52.28,52.3,257267.0,42.607,42.6478,42.5663,42.5826,257267.0
2018-04-06 11:00:00,52.3,52.35,52.27,52.34,614914.0,42.5826,42.6233,42.5582,42.6152,614914.0
2018-04-06 11:05:00,52.34,52.48,52.28,52.47,212755.0,42.6152,42.7292,42.5663,42.721,212755.0
2018-04-06 11:10:00,52.47,52.6,52.45,52.51,175299.0,42.721,42.8269,42.7048,42.7536,175299.0
2018-04-06 11:15:00,52.5,52.58,52.4,52.53,171596.0,42.7455,42.8106,42.664,42.7699,171596.0
2018-04-06 11:20:00,52.53,52.57,52.35,52.35,186998.0,42.7699,42.8025,42.6233,42.6233,186998.0
2018-04-06 11:25:00,52.35,52.53,52.33,52.44,142872.0,42.6233,42.7699,42.607,42.6966,142872.0
2018-04-06 11:30:00,52.44,52.63,52.44,52.61,171326.0,42.6966,42.8513,42.6966,42.835,171326.0
2018-04-06 11:35:00,52.61,52.64,52.52,52.62,122310.0,42.835,42.8594,42.7617,42.8432,122310.0
2018-04-06 11:40:00,52.63,52.65,52.52,52.54,116019.0,42.8513,42.8676,42.7617,42.778,116019.0
2018-04-06 11:45:00,52.53,52.58,52.46,52.46,96718.0,42.7699,42.8106,42.7129,42.7129,96718.0
2018-04-06 11:50:00,52.45,52.59,52.42,52.55,113414.0,42.7048,42.8187,42.6803,42.7862,113414.0
2018-04-06 11:55:00,52.55,52.62,52.52,52.57,140382.0,42.7862,42.8432,42.7617,42.8025,140382.0
2018-04-06 12:00:00,52.56,52.57,52.41,52.42,143570.0,42.7943,42.8025,42.6722,42.6803,143570.0
2018-04-06 12:05:00,52.42,52.56,52.39,52.47,171465.0,42.6803,42.7943,42.6559,42.721,171465.0
2018-04-06 12:10:00,52.47,52.48,52.35,52.36,99086.0,42.721,42.7292,42.6233,42.6315,99086.0
2018-04-06 12:15:00,52.35,52.44,52.33,52.33,168270.0,42.6233,42.6966,42.607,42.607,168270.0
2018-04-06 12:20:00,52.32,52.39,52.29,52.35,163614.0,42.5989,42.6559,42.5745,42.6233,163614.0
2018-04-06 12:25:00,52.35,52.38,52.25,52.27,515530.0,42.6233,42.6478,42.5419,42.5582,515530.0
2018-04-06 12:30:00,52.28,52.42,52.26,52.34,187198.0,42.5663,42.6803,42.5501,42.6152,187198.0
2018-04-06 12:35:00,52.34,52.52,52.34,52.49,148393.0,42.6152,42.7617,42.6152,42.7373,148393.0
2018-04-06 12:40:00,52.49,52.62,52.47,52.53,159303.0,42.7373,42.8432,42.721,42.7699,159303.0
2018-04-06 12:45:00,52.53,52.58,52.49,52.54,117609.0,42.7699,42.8106,42.7373,42.778,117609.0
2018-04-06 12:50:00,52.55,52.61,52.48,52.59,109254.0,42.7862,42.835,42.7292,42.8187,109254.0
2018-04-06 12:55:00,52.59,52.68,52.58,52.65,156312.0,42.8187,42.892,42.8106,42.8676,156312.0
2018-04-06 13:00:00,52.65,52.65,52.53,52.58,109684.0,42.8676,42.8676,42.7699,42.8106,109684.0
2018-04-06 13:05:00,52.58,52.58,52.42,52.43,181958.0,42.8106,42.8106,42.6803,42.6885,181958.0
2018-04-06 13:10:00,52.42,52.46,52.36,52.41,125409.0,42.6803,42.7129,42.6315,42.6722,125409.0
2018-04-06 13:15:00,52.42,52.53,52.38,52.52,173668.0,42.6803,42.7699,42.6478,42.7617,173668.0
2018-04-06 13:20:00,52.51,52.57,52.48,52.51,186464.0,42.7536,42.8025,42.7292,42.7536,186464.0
2018-04-06 13:25:00,52.51,52.65,52.51,52.61,121419.0,42.7536,42.8676,42.7536,42.835,121419.0
2018-04-06 13:30:00,52.6,52.66,52.55,52.55,149091.0,42.8269,42.8757,42.7862,42.7862,149091.0
2018-04-06 13:35:00,52.54,52.61,52.45,52.45,118304.0,42.778,42.835,42.7048,42.7048,118304.0
2018-04-06 13:40:00,52.46,52.53,52.42,52.51,214011.0,42.7129,42.7699,42.6803,42.7536,214011.0
2018-04-06 13:45:00,52.51,52.52,52.31,52.35,206260.0,42.7536,42.7617,42.5908,42.6233,206260.0
2018-04-06 13:50:00,52.35,52.38,52.28,52.3,324193.0,42.6233,42.6478,42.5663,42.5826,324193.0
2018-04-06 13:55:00,52.3,52.36,52.25,52.3,278358.0,42.5826,42.6315,42.5419,42.5826,278358.0
2018-04-06 14:00:00,52.29,52.34,52.2,52.28,698638.0,42.5745,42.6152,42.5012,42.5663,698638.0
2018-04-06 14:05:00,52.28,52.32,52.02,52.06,473826.0,42.5663,42.5989,42.3546,42.3872,473826.0
2018-04-06 14:10:00,52.07,52.2,52.06,52.15,287021.0,42.3954,42.5012,42.3872,42.4605,287021.0
2018-04-06 14:15:00,52.15,52.33,52.12,52.25,477350.0,42.4605,42.607,42.4361,42.5419,477350.0
2018-04-06 14:20:00,52.25,52.33,52.25,52.29,249661.0,42.5419,42.607,42.5419,42.5745,249661.0
2018-04-06 14:25:00,52.29,52.3,52.12,52.16,270238.0,42.5745,42.5826,42.4361,42.4686,270238.0
2018-04-06 14:30:00,52.16,52.28,52.14,52.27,491515.0,42.4686,42.5663,42.4523,42.5582,491515.0
2018-04-06 14:35:00,52.27,52.32,52.22,52.3,595386.0,42.5582,42.5989,42.5175,42.5826,595386.0
2018-04-06 14:40:00,52.3,52.33,52.25,52.27,533175.0,42.5826,42.607,42.5419,42.5582,533175.0
2018-04-06 14:45:00,52.27,52.28,52.16,52.22,351120.0,42.5582,42.5663,42.4686,42.5175,351120.0
2018-04-06 14:50:00,52.22,52.27,52.14,52.22,565039.0,42.5175,42.5582,42.4523,42.5175,565039.0
2018-04-06 14:55:00,52.21,52.22,52.1,52.13,396905.0,42.5093,42.5175,42.4198,42.4442,396905.0
2018-04-06 15:00:00,52.13,52.2,52.01,52.02,497805.0,42.4442,42.5012,42.3465,42.3546,497805.0
2018-04-06 15:05:00,52.01,52.1,51.96,52.08,325910.0,42.3465,42.4198,42.3058,42.4035,325910.0
2018-04-06 15:10:00,52.08,52.26,52.04,52.26,400548.0,42.4035,42.5501,42.3709,42.5501,400548.0
2018-04-06 15:15:00,52.26,52.29,52.11,52.11,227867.0,42.5501,42.5745,42.4279,42.4279,227867.0
2018-04-06 15:20:00,52.12,52.21,52.08,52.14,278288.0,42.4361,42.5093,42.4035,42.4523,278288.0
2018-04-06 15:25:00,52.13,52.13,52.0,52.02,275567.0,42.4442,42.4442,42.3384,42.3546,275567.0
2018-04-06 15:30:00,52.03,52.13,51.99,52.09,247142.0,42.3628,42.4442,42.3302,42.4116,247142.0
2018-04-06 15:35:00,52.08,52.23,52.05,52.16,373131.0,42.4035,42.5256,42.3791,42.4686,373131.0
2018-04-06 15:40:00,52.16,52.25,52.14,52.19,320138.0,42.4686,42.5419,42.4523,42.4931,320138.0
2018-04-06 15:45:00,52.17,52.23,52.05,52.08,432071.0,42.4768,42.5256,42.3791,42.4035,432071.0
2018-04-06 15:50:00,52.07,52.38,52.06,52.31,543962.0,42.3954,42.6478,42.3872,42.5908,543962.0
2018-04-06 15:55:00,52.31,52.37,52.2,52.21,783676.0,42.5908,42.6396,42.5012,42.5093,783676.0
2018-04-09 09:30:00,52.5,52.6,52.33,52.43,328562.0,42.7455,42.8269,42.607,42.6885,328562.0
2018-04-09 09:35:00,52.43,52.57,52.34,52.46,148107.0,42.6885,42.8025,42.6152,42.7129,148107.0
2018-04-09 09:40:00,52.45,52.49,52.39,52.48,141071.0,42.7048,42.7373,42.6559,42.7292,141071.0
2018-04-09 09:45:00,52.48,52.54,52.39,52.44,144487.0,42.7292,42.778,42.6559,42.6966,144487.0
2018-04-09 09:50:00,52.44,52.61,52.43,52.58,207078.0,42.6966,42.835,42.6885,42.8106,207078.0
2018-04-09 09:55:00,52.58,52.74,52.55,52.63,175853.0,42.8106,42.9409,42.7862,42.8513,175853.0
2018-04-09 10:00:00,52.63,52.65,52.58,52.6,147653.0,42.8513,42.8676,42.8106,42.8269,147653.0
2018-04-09 10:05:00,52.61,52.62,52.43,52.48,156324.0,42.835,42.8432,42.6885,42.7292,156324.0
2018-04-09 10:10:00,52.47,52.49,52.36,52.4,130528.0,42.721,42.7373,42.6315,42.664,130528.0
2018-04-09 10:15:00,52.4,52.48,52.4,52.42,112304.0,42.664,42.7292,42.664,42.6803,112304.0
2018-04-09 10:20:00,52.42,52.66,52.41,52.65,165129.0,42.6803,42.8757,42.6722,42.8676,165129.0
2018-04-09 10:25:00,52.66,52.67,52.58,52.66,87292.0,42.8757,42.8839,42.8106,42.8757,87292.0
2018-04-09 10:30:00,52.65,52.79,52.65,52.72,126747.0,42.8676,42.9816,42.8676,42.9246,126747.0
2018-04-09 10:35:00,52.72,52.84,52.71,52.76,110837.0,42.9246,43.0223,42.9164,42.9572,110837.0
2018-04-09 10:40:00,52.77,52.79,52.69,52.73,80627.0,42.9653,42.9816,42.9002,42.9327,80627.0
2018-04-09 10:45:00,52.74,52.79,52.66,52.69,116072.0,42.9409,42.9816,42.8757,42.9002,116072.0
2018-04-09 10:50:00,52.69,52.76,52.67,52.71,162421.0,42.9002,42.9572,42.8839,42.9164,162421.0
2018-04-09 10:55:00,52.71,52.76,52.69,52.73,134982.0,42.9164,42.9572,42.9002,42.9327,134982.0
2018-04-09 11:00:00,52.73,52.76,52.65,52.74,90773.0,42.9327,42.9572,42.8676,42.9409,90773.0
2018-04-09 11:05:00,52.74,52.81,52.72,52.81,85398.0,42.9409,42.9979,42.9246,42.9979,85398.0
2018-04-09 11:10:00,52.81,52.93,52.8,52.92,122809.0,42.9979,43.0956,42.9897,43.0874,122809.0
2018-04-09 11:15:00,52.92,52.96,52.89,52.94,82347.0,43.0874,43.12,43.063,43.1037,82347.0
2018-04-09 11:20:00,52.94,52.98,52.91,52.95,65116.0,43.1037,43.1363,43.0793,43.1118,65116.0
2018-04-09 11:25:00,52.94,52.97,52.87,52.88,87668.0,43.1037,43.1281,43.0467,43.0549,87668.0
2018-04-09 11:30:00,52.88,53.04,52.87,52.98,112043.0,43.0549,43.1851,43.0467,43.1363,112043.0
2018-04-09 11:35:00,52.98,53.01,52.88,52.89,74715.0,43.1363,43.1607,43.0549,43.063,74715.0
2018-04-09 11:40:00,52.89,52.97,52.89,52.95,54380.0,43.063,43.1281,43.063,43.1118,54380.0
2018-04-09 11:45:00,52.95,53.05,52.95,53.04,86528.0,43.1118,43.1933,43.1118,43.1851,86528.0
2018-04-09 11:50:00,53.04,53.04,52.94,52.95,122204.0,43.1851,43.1851,43.1037,43.1118,122204.0
2018-04-09 11:55:00,52.95,52.97,52.84,52.97,117915.0,43.1118,43.1281,43.0223,43.1281,117915.0
2018-04-09 12:00:00,52.97,53.02,52.94,52.98,109280.0,43.1281,43.1688,43.1037,43.1363,109280.0
2018-04-09 12:05:00,52.98,53.03,52.96,53.02,76419.0,43.1363,43.177,43.12,43.1688,76419.0
2018-04-09 12:10:00,53.03,53.08,52.98,53.05,127927.0,43.177,43.2177,43.1363,43.1933,127927.0
2018-04-09 12:15:00,53.05,53.06,52.97,52.98,54484.0,43.1933,43.2014,43.1281,43.1363,54484.0
2018-04-09 12:20:00,52.98,53.01,52.93,52.96,80193.0,43.1363,43.1607,43.0956,43.12,80193.0
2018-04-09 12:25:00,52.96,52.99,52.93,52.97,75937.0,43.12,43.1444,43.0956,43.1281,75937.0
2018-04-09 12:30:00,52.97,52.98,52.9,52.91,81862.0,43.1281,43.1363,43.0711,43.0793,81862.0
2018-04-09 12:35:00,52.91,52.94,52.78,52.79,152993.0,43.0793,43.1037,42.9734,42.9816,152993.0
2018-04-09 12:40:00,52.78,52.85,52.77,52.85,149136.0,42.9734,43.0304,42.9653,43.0304,149136.0
2018-04-09 12:45:00,52.85,53.01,52.84,52.97,127794.0,43.0304,43.1607,43.0223,43.1281,127794.0
2018-04-09 12:50:00,52.97,53.03,52.97,53.02,137467.0,43.1281,43.177,43.1281,43.1688,137467.0
2018-04-09 12:55:00,53.01,53.09,52.99,53.07,120733.0,43.1607,43.2258,43.1444,43.2096,120733.0
2018-04-09 13:00:00,53.07,53.18,53.06,53.17,94040.0,43.2096,43.2991,43.2014,43.291,94040.0
2018-04-09 13:05:00,53.16,53.23,53.14,53.17,96657.0,43.2828,43.3398,43.2665,43.291,96657.0
2018-04-09 13:10:00,53.18,53.2,53.14,53.16,99664.0,43.2991,43.3154,43.2665,43.2828,99664.0
2018-04-09 13:15:00,53.16,53.21,53.15,53.2,57903.0,43.2828,43.3235,43.2747,43.3154,57903.0
2018-04-09 13:20:00,53.21,53.33,53.09,53.2,537682.0,43.3235,43.4212,43.2258,43.3154,537682.0
2018-04-09 13:25:00,53.2,53.2,53.06,53.08,306481.0,43.3154,43.3154,43.2014,43.2177,306481.0
2018-04-09 13:30:00,53.08,53.18,53.08,53.18,144081.0,43.2177,43.2991,43.2177,43.2991,144081.0
2018-04-09 13:35:00,53.17,53.19,53.06,53.15,275148.0,43.291,43.3073,43.2014,43.2747,275148.0
2018-04-09 13:40:00,53.15,53.21,53.11,53.2,131315.0,43.2747,43.3235,43.2421,43.3154,131315.0
2018-04-09 13:45:00,53.2,53.25,53.18,53.24,73636.0,43.3154,43.3561,43.2991,43.348,73636.0
2018-04-09 13:50:00,53.24,53.3,53.2,53.28,119817.0,43.348,43.3968,43.3154,43.3805,119817.0
2018-04-09 13:55:00,53.29,53.32,53.27,53.28,145203.0,43.3887,43.4131,43.3724,43.3805,145203.0
2018-04-09 14:00:00,53.28,53.28,53.15,53.15,162502.0,43.3805,43.3805,43.2747,43.2747,162502.0
2018-04-09 14:05:00,53.15,53.16,53.08,53.11,186778.0,43.2747,43.2828,43.2177,43.2421,186778.0
2018-04-09 14:10:00,53.11,53.18,53.09,53.14,111990.0,43.2421,43.2991,43.2258,43.2665,111990.0
2018-04-09 14:15:00,53.15,53.16,53.09,53.13,95533.0,43.2747,43.2828,43.2258,43.2584,95533.0
2018-04-09 14:20:00,53.12,53.13,53.04,53.09,112788.0,43.2503,43.2584,43.1851,43.2258,112788.0
2018-04-09 14:25:00,53.08,53.09,53.02,53.05,174271.0,43.2177,43.2258,43.1688,43.1933,174271.0
2018-04-09 14:30:00,53.04,53.07,53.0,53.03,130208.0,43.1851,43.2096,43.1526,43.177,130208.0
2018-04-09 14:35:00,53.03,53.04,52.97,53.03,165852.0,43.177,43.1851,43.1281,43.177,165852.0
2018-04-09 14:40:00,53.04,53.05,52.85,52.89,195031.0,43.1851,43.1933,43.0304,43.063,195031.0
2018-04-09 14:45:00,52.89,52.94,52.85,52.87,144992.0,43.063,43.1037,43.0304,43.0467,144992.0
2018-04-09 14:50:00,52.87,52.9,52.83,52.85,136270.0,43.0467,43.0711,43.0141,43.0304,136270.0
2018-04-09 14:55:00,52.84,52.88,52.83,52.86,91478.0,43.0223,43.0549,43.0141,43.0386,91478.0
2018-04-09 15:00:00,52.87,52.9,52.81,52.89,151618.0,43.0467,43.0711,42.9979,43.063,151618.0
2018-04-09 15:05:00,52.88,52.91,52.85,52.87,158108.0,43.0549,43.0793,43.0304,43.0467,158108.0
2018-04-09 15:10:00,52.87,52.92,52.82,52.82,175515.0,43.0467,43.0874,43.006,43.006,175515.0
2018-04-09 15:15:00,52.82,52.82,52.69,52.69,134445.0,43.006,43.006,42.9002,42.9002,134445.0
2018-04-09 15:20:00,52.69,52.73,52.62,52.72,161297.0,42.9002,42.9327,42.8432,42.9246,161297.0
2018-04-09 15:25:00,52.71,52.76,52.67,52.74,136485.0,42.9164,42.9572,42.8839,42.9409,136485.0
2018-04-09 15:30:00,52.73,52.74,52.6,52.61,237848.0,42.9327,42.9409,42.8269,42.835,237848.0
2018-04-09 15:35:00,52.61,52.64,52.56,52.57,200152.0,42.835,42.8594,42.7943,42.8025,200152.0
2018-04-09 15:40:00,52.57,52.57,52.45,52.54,251919.0,42.8025,42.8025,42.7048,42.778,251919.0
2018-04-09 15:45:00,52.53,52.58,52.4,52.41,325763.0,42.7699,42.8106,42.664,42.6722,325763.0
2018-04-09 15:50:00,52.41,52.43,52.35,52.39,379256.0,42.6722,42.6885,42.6233,42.6559,379256.0
2018-04-09 15:55:00,52.39,52.41,52.16,52.27,1198060.0,42.6559,42.6722,42.4686,42.5582,1198060.0
2018-04-10 09:30:00,52.99,53.01,52.8,52.86,370538.0,43.1444,43.1607,42.9897,43.0386,370538.0
2018-04-10 09:35:00,52.86,53.06,52.85,52.99,147239.0,43.0386,43.2014,43.0304,43.1444,147239.0
2018-04-10 09:40:00,52.97,53.06,52.86,52.9,135878.0,43.1281,43.2014,43.0386,43.0711,135878.0
2018-04-10 09:45:00,52.9,52.97,52.86,52.9,118961.0,43.0711,43.1281,43.0386,43.0711,118961.0
2018-04-10 09:50:00,52.9,52.91,52.72,52.76,136764.0,43.0711,43.0793,42.9246,42.9572,136764.0
2018-04-10 09:55:00,52.76,52.85,52.66,52.69,150251.0,42.9572,43.0304,42.8757,42.9002,150251.0
2018-04-10 10:00:00,52.7,52.74,52.57,52.62,132253.0,42.9083,42.9409,42.8025,42.8432,132253.0
2018-04-10 10:05:00,52.61,52.65,52.48,52.62,170276.0,42.835,42.8676,42.7292,42.8432,170276.0
2018-04-10 10:10:00,52.62,52.81,52.6,52.78,127054.0,42.8432,42.9979,42.8269,42.9734,127054.0
2018-04-10 10:15:00,52.78,52.81,52.72,52.73,99078.0,42.9734,42.9979,42.9246,42.9327,99078.0
2018-04-10 10:20:00,52.74,52.84,52.68,52.83,147455.0,42.9409,43.0223,42.892,43.0141,147455.0
2018-04-10 10:25:00,52.83,52.91,52.81,52.84,109821.0,43.0141,43.0793,42.9979,43.0223,109821.0
2018-04-10 10:30:00,52.83,53.02,52.82,53.0,133851.0,43.0141,43.1688,43.006,43.1526,133851.0
2018-04-10 10:35:00,52.99,53.02,52.94,52.94,75102.0,43.1444,43.1688,43.1037,43.1037,75102.0
2018-04-10 10:40:00,52.93,53.02,52.93,52.99,88422.0,43.0956,43.1688,43.0956,43.1444,88422.0
2018-04-10 10:45:00,53.0,53.02,52.91,52.91,73034.0,43.1526,43.1688,43.0793,43.0793,73034.0
2018-04-10 10:50:00,52.91,52.95,52.89,52.89,55503.0,43.0793,43.1118,43.063,43.063,55503.0
2018-04-10 10:55:00,52.89,52.94,52.84,52.91,89144.0,43.063,43.1037,43.0223,43.0793,89144.0
2018-04-10 11:00:00,52.91,53.06,52.91,53.03,100715.0,43.0793,43.2014,43.0793,43.177,100715.0
2018-04-10 11:05:00,53.03,53.03,52.96,52.98,121498.0,43.177,43.177,43.12,43.1363,121498.0
2018-04-10 11:10:00,52.97,52.98,52.86,52.93,90539.0,43.1281,43.1363,43.0386,43.0956,90539.0
2018-04-10 11:15:00,52.93,52.96,52.89,52.91,77282.0,43.0956,43.12,43.063,43.0793,77282.0
2018-04-10 11:20:00,52.91,52.94,52.86,52.94,111692.0,43.0793,43.1037,43.0386,43.1037,111692.0
2018-04-10 11:25:00,52.94,52.96,52.79,52.84,165507.0,43.1037,43.12,42.9816,43.0223,165507.0
2018-04-10 11:30:00,52.83,52.89,52.78,52.87,100611.0,43.0141,43.063,42.9734,43.0467,100611.0
2018-04-10 11:35:00,52.88,52.9,52.78,52.83,218977.0,43.0549,43.0711,42.9734,43.0141,218977.0
2018-04-10 11:40:00,52.83,52.9,52.7,52.71,184659.0,43.0141,43.0711,42.9083,42.9164,184659.0
2018-04-10 11:45:00,52.7,52.71,52.52,52.63,205930.0,42.9083,42.9164,42.7617,42.8513,205930.0
2018-04-10 11:50:00,52.62,52.7,52.6,52.69,107346.0,42.8432,42.9083,42.8269,42.9002,107346.0
2018-04-10 11:55:00,52.7,52.79,52.69,52.79,81461.0,42.9083,42.9816,42.9002,42.9816,81461.0
2018-04-10 12:00:00,52.78,52.81,52.71,52.74,81550.0,42.9734,42.9979,42.9164,42.9409,81550.0
2018-04-10 12:05:00,52.74,52.75,52.64,52.68,188216.0,42.9409,42.949,42.8594,42.892,188216.0
2018-04-10 12:10:00,52.68,52.7,52.59,52.59,134695.0,42.892,42.9083,42.8187,42.8187,134695.0
2018-04-10 12:15:00,52.6,52.6,52.46,52.48,181855.0,42.8269,42.8269,42.7129,42.7292,181855.0
2018-04-10 12:20:00,52.48,52.5,52.44,52.46,146609.0,42.7292,42.7455,42.6966,42.7129,146609.0
2018-04-10 12:25:00,52.46,52.46,52.12,52.34,407237.0,42.7129,42.7129,42.4361,42.6152,407237.0
2018-04-10 12:30:00,52.33,52.56,52.32,52.47,122826.0,42.607,42.7943,42.5989,42.721,122826.0
2018-04-10 12:35:00,52.48,52.54,52.43,52.5,91336.0,42.7292,42.778,42.6885,42.7455,91336.0
2018-04-10 12:40:00,52.5,52.51,52.42,52.47,116781.0,42.7455,42.7536,42.6803,42.721,116781.0
2018-04-10 12:45:00,52.46,52.58,52.39,52.55,94607.0,42.7129,42.8106,42.6559,42.7862,94607.0
2018-04-10 12:50:00,52.55,52.57,52.47,52.51,65944.0,42.7862,42.8025,42.721,42.7536,65944.0
2018-04-10 12:55:00,52.52,52.56,52.46,52.46,118571.0,42.7617,42.7943,42.7129,42.7129,118571.0
2018-04-10 13:00:00,52.47,52.57,52.45,52.55,101723.0,42.721,42.8025,42.7048,42.7862,101723.0
2018-04-10 13:05:00,52.54,52.55,52.48,52.52,90491.0,42.778,42.7862,42.7292,42.7617,90491.0
2018-04-10 13:10:00,52.52,52.67,52.52,52.67,118830.0,42.7617,42.8839,42.7617,42.8839,118830.0
2018-04-10 13:15:00,52.66,52.68,52.54,52.55,83281.0,42.8757,42.892,42.778,42.7862,83281.0
2018-04-10 13:20:00,52.55,52.63,52.53,52.63,66078.0,42.7862,42.8513,42.7699,42.8513,66078.0
2018-04-10 13:25:00,52.63,52.63,52.56,52.61,48659.0,42.8513,42.8513,42.7943,42.835,48659.0
2018-04-10 13:30:00,52.6,52.71,52.54,52.7,151323.0,42.8269,42.9164,42.778,42.9083,151323.0
2018-04-10 13:35:00,52.7,52.72,52.65,52.69,88342.0,42.9083,42.9246,42.8676,42.9002,88342.0
2018-04-10 13:40:00,52.7,52.7,52.54,52.54,90034.0,42.9083,42.9083,42.778,42.778,90034.0
2018-04-10 13:45:00,52.55,52.56,52.36,52.39,177077.0,42.7862,42.7943,42.6315,42.6559,177077.0
2018-04-10 13:50:00,52.39,52.52,52.38,52.49,79991.0,42.6559,42.7617,42.6478,42.7373,79991.0
2018-04-10 13:55:00,52.49,52.61,52.48,52.59,96985.0,42.7373,42.835,42.7292,42.8187,96985.0
2018-04-10 14:00:00,52.58,52.59,52.5,52.53,93480.0,42.8106,42.8187,42.7455,42.7699,93480.0
2018-04-10 14:05:00,52.52,52.61,52.5,52.6,121098.0,42.7617,42.835,42.7455,42.8269,121098.0
2018-04-10 14:10:00,52.6,52.69,52.55,52.56,122082.0,42.8269,42.9002,42.7862,42.7943,122082.0
2018-04-10 14:15:00,52.57,52.65,52.56,52.58,122657.0,42.8025,42.8676,42.7943,42.8106,122657.0
2018-04-10 14:20:00,52.58,52.64,52.57,52.6,75860.0,42.8106,42.8594,42.8025,42.8269,75860.0
2018-04-10 14:25:00,52.61,52.65,52.55,52.55,109141.0,42.835,42.8676,42.7862,42.7862,109141.0
2018-04-10 14:30:00,52.56,52.64,52.55,52.61,127478.0,42.7943,42.8594,42.7862,42.835,127478.0
2018-04-10 14:35:00,52.61,52.62,52.42,52.48,147818.0,42.835,42.8432,42.6803,42.7292,147818.0
2018-04-10 14:40:00,52.48,52.5,52.32,52.46,196249.0,42.7292,42.7455,42.5989,42.7129,196249.0
2018-04-10 14:45:00,52.46,52.62,52.43,52.45,162276.0,42.7129,42.8432,42.6885,42.7048,162276.0
2018-04-10 14:50:00,52.44,52.56,52.41,52.54,102881.0,42.6966,42.7943,42.6722,42.778,102881.0
2018-04-10 14:55:00,52.54,52.62,52.49,52.61,94057.0,42.778,42.8432,42.7373,42.835,94057.0
2018-04-10 15:00:00,52.61,52.65,52.5,52.53,144223.0,42.835,42.8676,42.7455,42.7699,144223.0
2018-04-10 15:05:00,52.51,52.71,52.51,52.68,143558.0,42.7536,42.9164,42.7536,42.892,143558.0
2018-04-10 15:10:00,52.68,52.72,52.59,52.61,153711.0,42.892,42.9246,42.8187,42.835,153711.0
2018-04-10 15:15:00,52.6,52.67,52.55,52.66,164013.0,42.8269,42.8839,42.7862,42.8757,164013.0
2018-04-10 15:20:00,52.66,52.7,52.49,52.5,190673.0,42.8757,42.9083,42.7373,42.7455,190673.0
2018-04-10 15:25:00,52.5,52.58,52.44,52.57,220448.0,42.7455,42.8106,42.6966,42.8025,220448.0
2018-04-10 15:30:00,52.56,52.58,52.46,52.47,217645.0,42.7943,42.8106,42.7129,42.721,217645.0
2018-04-10 15:35:00,52.48,52.59,52.47,52.59,179939.0,42.7292,42.8187,42.721,42.8187,179939.0
2018-04-10 15:40:00,52.59,52.66,52.57,52.58,269097.0,42.8187,42.8757,42.8025,42.8106,269097.0
2018-04-10 15:45:00,52.58,52.67,52.57,52.64,319626.0,42.8106,42.8839,42.8025,42.8594,319626.0
2018-04-10 15:50:00,52.64,52.69,52.59,52.62,340418.0,42.8594,42.9002,42.8187,42.8432,340418.0
2018-04-10 15:55:00,52.62,52.62,52.55,52.6,632617.0,42.8432,42.8432,42.7862,42.8269,632617.0
2018-04-11 09:30:00,52.32,52.32,52.01,52.18,572582.0,42.5989,42.5989,42.3465,42.4849,572582.0
2018-04-11 09:35:00,52.18,52.4,52.14,52.32,143464.0,42.4849,42.664,42.4523,42.5989,143464.0
2018-04-11 09:40:00,52.32,52.33,52.22,52.3,236581.0,42.5989,42.607,42.5175,42.5826,236581.0
2018-04-11 09:45:00,52.31,52.31,52.16,52.2,203734.0,42.5908,42.5908,42.4686,42.5012,203734.0
2018-04-11 09:50:00,52.19,52.25,51.98,51.99,265834.0,42.4931,42.5419,42.3221,42.3302,265834.0
2018-04-11 09:55:00,52.0,52.16,51.88,52.12,341228.0,42.3384,42.4686,42.2407,42.4361,341228.0
2018-04-11 10:00:00,52.11,52.29,52.09,52.18,225486.0,42.4279,42.5745,42.4116,42.4849,225486.0
2018-04-11 10:05:00,52.17,52.18,52.07,52.09,109231.0,42.4768,42.4849,42.3954,42.4116,109231.0
2018-04-11 10:10:00,52.09,52.15,52.04,52.12,114284.0,42.4116,42.4605,42.3709,42.4361,114284.0
2018-04-11 10:15:00,52.11,52.2,52.1,52.19,112997.0,42.4279,42.5012,42.4198,42.4931,112997.0
2018-04-11 10:20:00,52.19,52.23,52.13,52.23,121240.0,42.4931,42.5256,42.4442,42.5256,121240.0
2018-04-11 10:25:00,52.23,52.29,52.21,52.22,101813.0,42.5256,42.5745,42.5093,42.5175,101813.0
2018-04-11 10:30:00,52.22,52.38,52.21,52.32,110505.0,42.5175,42.6478,42.5093,42.5989,110505.0
2018-04-11 10:35:00,52.32,52.32,52.26,52.32,89364.0,42.5989,42.5989,42.5501,42.5989,89364.0
2018-04-11 10:40:00,52.32,52.32,52.19,52.22,177694.0,42.5989,42.5989,42.4931,42.5175,177694.0
2018-04-11 10:45:00,52.22,52.23,52.1,52.2,97610.0,42.5175,42.5256,42.4198,42.5012,97610.0
2018-04-11 10:50:00,52.2,52.2,52.08,52.11,112881.0,42.5012,42.5012,42.4035,42.4279,112881.0
2018-04-11 10:55:00,52.1,52.11,52.0,52.01,126913.0,42.4198,42.4279,42.3384,42.3465,126913.0
2018-04-11 11:00:00,52.01,52.02,51.93,51.97,134848.0,42.3465,42.3546,42.2814,42.3139,134848.0
2018-04-11 11:05:00,51.97,52.04,51.89,51.98,238048.0,42.3139,42.3709,42.2488,42.3221,238048.0
2018-04-11 11:10:00,51.97,52.02,51.92,52.0,120405.0,42.3139,42.3546,42.2732,42.3384,120405.0
2018-04-11 11:15:00,52.0,52.02,51.93,51.98,119516.0,42.3384,42.3546,42.2814,42.3221,119516.0
2018-04-11 11:20:00,51.99,52.11,51.94,52.09,107425.0,42.3302,42.4279,42.2895,42.4116,107425.0
2018-04-11 11:25:00,52.09,52.21,52.09,52.18,110029.0,42.4116,42.5093,42.4116,42.4849,110029.0
2018-04-11 11:30:00,52.18,52.23,52.14,52.21,77689.0,42.4849,42.5256,42.4523,42.5093,77689.0
2018-04-11 11:35:00,52.22,52.28,52.17,52.28,96417.0,42.5175,42.5663,42.4768,42.5663,96417.0
2018-04-11 11:40:00,52.28,52.35,52.26,52.27,95774.0,42.5663,42.6233,42.5501,42.5582,95774.0
2018-04-11 11:45:00,52.27,52.29,52.2,52.23,291678.0,42.5582,42.5745,42.5012,42.5256,291678.0
2018-04-11 11:50:00,52.22,52.31,52.17,52.29,108376.0,42.5175,42.5908,42.4768,42.5745,108376.0
2018-04-11 11:55:00,52.3,52.31,52.17,52.22,108070.0,42.5826,42.5908,42.4768,42.5175,108070.0
2018-04-11 12:00:00,52.22,52.41,52.21,52.41,154350.0,42.5175,42.6722,42.5093,42.6722,154350.0
2018-04-11 12:05:00,52.41,52.47,52.36,52.37,128580.0,42.6722,42.721,42.6315,42.6396,128580.0
2018-04-11 12:10:00,52.37,52.46,52.35,52.38,104470.0,42.6396,42.7129,42.6233,42.6478,104470.0
2018-04-11 12:15:00,52.39,52.39,52.29,52.29,158617.0,42.6559,42.6559,42.5745,42.5745,158617.0
2018-04-11 12:20:00,52.3,52.32,52.25,52.32,210467.0,42.5826,42.5989,42.5419,42.5989,210467.0
2018-04-11 12:25:00,52.32,52.33,52.25,52.26,107809.0,42.5989,42.607,42.5419,42.5501,107809.0
2018-04-11 12:30:00,52.26,52.27,52.15,52.16,127416.0,42.5501,42.5582,42.4605,42.4686,127416.0
2018-04-11 12:35:00,52.16,52.18,52.1,52.12,80149.0,42.4686,42.4849,42.4198,42.4361,80149.0
2018-04-11 12:40:00,52.12,52.19,52.12,52.18,85725.0,42.4361,42.4931,42.4361,42.4849,85725.0
2018-04-11 12:45:00,52.19,52.2,52.09,52.15,113657.0,42.4931,42.5012,42.4116,42.4605,113657.0
2018-04-11 12:50:00,52.14,52.15,52.03,52.05,97594.0,42.4523,42.4605,42.3628,42.3791,97594.0
2018-04-11 12:55:00,52.05,52.15,52.04,52.13,60511.0,42.3791,42.4605,42.3709,42.4442,60511.0
2018-04-11 13:00:00,52.14,52.22,52.14,52.19,91550.0,42.4523,42.5175,42.4523,42.4931,91550.0
2018-04-11 13:05:00,52.18,52.19,52.06,52.1,116854.0,42.4849,42.4931,42.3872,42.4198,116854.0
2018-04-11 13:10:00,52.1,52.1,51.95,51.98,127017.0,42.4198,42.4198,42.2977,42.3221,127017.0
2018-04-11 13:15:00,51.98,52.14,51.97,52.13,68102.0,42.3221,42.4523,42.3139,42.4442,68102.0
2018-04-11 13:20:00,52.13,52.13,52.03,52.05,154253.0,42.4442,42.4442,42.3628,42.3791,154253.0
2018-04-11 13:25:00,52.05,52.12,51.99,52.03,184710.0,42.3791,42.4361,42.3302,42.3628,184710.0
2018-04-11 13:30:00,52.02,52.04,51.92,51.98,162625.0,42.3546,42.3709,42.2732,42.3221,162625.0
2018-04-11 13:35:00,51.98,52.0,51.96,52.0,116076.0,42.3221,42.3384,42.3058,42.3384,116076.0
2018-04-11 13:40:00,52.0,52.0,51.95,51.98,102335.0,42.3384,42.3384,42.2977,42.3221,102335.0
2018-04-11 13:45:00,51.98,52.01,51.92,52.01,152874.0,42.3221,42.3465,42.2732,42.3465,152874.0
2018-04-11 13:50:00,52.01,52.01,51.96,51.98,85157.0,42.3465,42.3465,42.3058,42.3221,85157.0
2018-04-11 13:55:00,51.97,52.08,51.96,52.05,147266.0,42.3139,42.4035,42.3058,42.3791,147266.0
2018-04-11 14:00:00,52.05,52.19,52.05,52.13,154469.0,42.3791,42.4931,42.3791,42.4442,154469.0
2018-04-11 14:05:00,52.13,52.15,51.89,51.9,182288.0,42.4442,42.4605,42.2488,42.2569,182288.0
2018-04-11 14:10:00,51.91,52.0,51.91,51.95,166481.0,42.2651,42.3384,42.2651,42.2977,166481.0
2018-04-11 14:15:00,51.95,52.03,51.92,52.02,128464.0,42.2977,42.3628,42.2732,42.3546,128464.0
2018-04-11 14:20:00,52.02,52.02,51.94,51.97,145946.0,42.3546,42.3546,42.2895,42.3139,145946.0
2018-04-11 14:25:00,51.97,51.98,51.91,51.92,129995.0,42.3139,42.3221,42.2651,42.2732,129995.0
2018-04-11 14:30:00,51.93,52.05,51.91,51.98,104335.0,42.2814,42.3791,42.2651,42.3221,104335.0
2018-04-11 14:35:00,51.98,52.04,51.95,52.0,76840.0,42.3221,42.3709,42.2977,42.3384,76840.0
2018-04-11 14:40:00,52.0,52.08,51.97,51.99,100006.0,42.3384,42.4035,42.3139,42.3302,100006.0
2018-04-11 14:45:00,51.99,52.01,51.95,51.99,81276.0,42.3302,42.3465,42.2977,42.3302,81276.0
2018-04-11 14:50:00,51.98,51.98,51.89,51.96,117055.0,42.3221,42.3221,42.2488,42.3058,117055.0
2018-04-11 14:55:00,51.96,52.03,51.94,52.01,108027.0,42.3058,42.3628,42.2895,42.3465,108027.0
2018-04-11 15:00:00,52.01,52.05,51.99,52.0,95547.0,42.3465,42.3791,42.3302,42.3384,95547.0
2018-04-11 15:05:00,52.0,52.01,51.83,51.84,159740.0,42.3384,42.3465,42.1999,42.2081,159740.0
2018-04-11 15:10:00,51.84,51.88,51.79,51.79,164468.0,42.2081,42.2407,42.1674,42.1674,164468.0
2018-04-11 15:15:00,51.79,51.86,51.72,51.86,152512.0,42.1674,42.2244,42.1104,42.2244,152512.0
2018-04-11 15:20:00,51.85,51.91,51.81,51.88,132388.0,42.2162,42.2651,42.1837,42.2407,132388.0
2018-04-11 15:25:00,51.88,51.93,51.83,51.87,146417.0,42.2407,42.2814,42.1999,42.2325,146417.0
2018-04-11 15:30:00,51.88,51.99,51.87,51.95,173336.0,42.2407,42.3302,42.2325,42.2977,173336.0
2018-04-11 15:35:00,51.95,51.95,51.9,51.94,163257.0,42.2977,42.2977,42.2569,42.2895,163257.0
2018-04-11 15:40:00,51.93,51.98,51.92,51.97,273626.0,42.2814,42.3221,42.2732,42.3139,273626.0
2018-04-11 15:45:00,51.97,52.04,51.95,51.97,338034.0,42.3139,42.3709,42.2977,42.3139,338034.0
2018-04-11 15:50:00,51.97,51.97,51.91,51.95,351315.0,42.3139,42.3139,42.2651,42.2977,351315.0
2018-04-11 15:55:00,51.95,51.98,51.86,51.92,1096703.0,42.2977,42.3221,42.2244,42.2732,1096703.0
2018-04-12 09:30:00,52.16,52.31,52.03,52.21,512705.0,42.4686,42.5908,42.3628,42.5093,512705.0
2018-04-12 09:35:00,52.2,52.41,52.2,52.4,311561.0,42.5012,42.6722,42.5012,42.664,311561.0
2018-04-12 09:40:00,52.4,52.53,52.34,52.53,273032.0,42.664,42.7699,42.6152,42.7699,273032.0
2018-04-12 09:45:00,52.53,52.64,52.52,52.59,182060.0,42.7699,42.8594,42.7617,42.8187,182060.0
2018-04-12 09:50:00,52.59,52.68,52.56,52.57,247922.0,42.8187,42.892,42.7943,42.8025,247922.0
2018-04-12 09:55:00,52.57,52.66,52.53,52.57,201417.0,42.8025,42.8757,42.7699,42.8025,201417.0
2018-04-12 10:00:00,52.57,52.61,52.53,52.55,247937.0,42.8025,42.835,42.7699,42.7862,247937.0
2018-04-12 10:05:00,52.56,52.66,52.55,52.66,218037.0,42.7943,42.8757,42.7862,42.8757,218037.0
2018-04-12 10:10:00,52.66,52.7,52.59,52.7,163515.0,42.8757,42.9083,42.8187,42.9083,163515.0
2018-04-12 10:15:00,52.7,52.79,52.69,52.77,218077.0,42.9083,42.9816,42.9002,42.9653,218077.0
2018-04-12 10:20:00,52.77,52.87,52.76,52.87,161807.0,42.9653,43.0467,42.9572,43.0467,161807.0
2018-04-12 10:25:00,52.87,52.9,52.78,52.82,268174.0,43.0467,43.0711,42.9734,43.006,268174.0
2018-04-12 10:30:00,52.82,52.86,52.77,52.83,176554.0,43.006,43.0386,42.9653,43.0141,176554.0
2018-04-12 10:35:00,52.83,52.88,52.82,52.87,132600.0,43.0141,43.0549,43.006,43.0467,132600.0
2018-04-12 10:40:00,52.88,52.94,52.76,52.77,207627.0,43.0549,43.1037,42.9572,42.9653,207627.0
2018-04-12 10:45:00,52.77,52.78,52.61,52.73,196625.0,42.9653,42.9734,42.835,42.9327,196625.0
2018-04-12 10:50:00,52.73,52.75,52.64,52.65,139119.0,42.9327,42.949,42.8594,42.8676,139119.0
2018-04-12 10:55:00,52.65,52.66,52.52,52.53,164653.0,42.8676,42.8757,42.7617,42.7699,164653.0
2018-04-12 11:00:00,52.53,52.66,52.51,52.64,259925.0,42.7699,42.8757,42.7536,42.8594,259925.0
2018-04-12 11:05:00,52.64,52.67,52.56,52.64,116210.0,42.8594,42.8839,42.7943,42.8594,116210.0
2018-04-12 11:10:00,52.63,52.71,52.61,52.67,95117.0,42.8513,42.9164,42.835,42.8839,95117.0
2018-04-12 11:15:00,52.67,52.67,52.62,52.65,177787.0,42.8839,42.8839,42.8432,42.8676,177787.0
2018-04-12 11:20:00,52.65,52.7,52.61,52.7,454830.0,42.8676,42.9083,42.835,42.9083,454830.0
2018-04-12 11:25:00,52.7,52.7,52.65,52.66,140861.0,42.9083,42.9083,42.8676,42.8757,140861.0
2018-04-12 11:30:00,52.66,52.74,52.64,52.68,139634.0,42.8757,42.9409,42.8594,42.892,139634.0
2018-04-12 11:35:00,52.68,52.68,52.62,52.66,133956.0,42.892,42.892,42.8432,42.8757,133956.0
2018-04-12 11:40:00,52.66,52.73,52.65,52.72,84894.0,42.8757,42.9327,42.8676,42.9246,84894.0
2018-04-12 11:45:00,52.72,52.73,52.56,52.59,105491.0,42.9246,42.9327,42.7943,42.8187,105491.0
2018-04-12 11:50:00,52.6,52.63,52.52,52.53,95792.0,42.8269,42.8513,42.7617,42.7699,95792.0
2018-04-12 11:55:00,52.52,52.61,52.51,52.6,136862.0,42.7617,42.835,42.7536,42.8269,136862.0
2018-04-12 12:00:00,52.6,52.64,52.56,52.6,240973.0,42.8269,42.8594,42.7943,42.8269,240973.0
2018-04-12 12:05:00,52.6,52.68,52.57,52.62,268461.0,42.8269,42.892,42.8025,42.8432,268461.0
2018-04-12 12:10:00,52.62,52.64,52.58,52.6,131138.0,42.8432,42.8594,42.8106,42.8269,131138.0
2018-04-12 12:15:00,52.59,52.71,52.59,52.7,191463.0,42.8187,42.9164,42.8187,42.9083,191463.0
2018-04-12 12:20:00,52.69,52.74,52.66,52.73,221690.0,42.9002,42.9409,42.8757,42.9327,221690.0
2018-04-12 12:25:00,52.73,52.74,52.7,52.73,151837.0,42.9327,42.9409,42.9083,42.9327,151837.0
2018-04-12 12:30:00,52.74,52.76,52.7,52.75,78498.0,42.9409,42.9572,42.9083,42.949,78498.0
2018-04-12 12:35:00,52.75,52.77,52.72,52.76,120823.0,42.949,42.9653,42.9246,42.9572,120823.0
2018-04-12 12:40:00,52.75,52.76,52.71,52.72,109185.0,42.949,42.9572,42.9164,42.9246,109185.0
2018-04-12 12:45:00,52.72,52.83,52.69,52.83,183885.0,42.9246,43.0141,42.9002,43.0141,183885.0
2018-04-12 12:50:00,52.83,52.84,52.73,52.73,129016.0,43.0141,43.0223,42.9327,42.9327,129016.0
2018-04-12 12:55:00,52.73,52.75,52.71,52.73,66891.0,42.9327,42.949,42.9164,42.9327,66891.0
2018-04-12 13:00:00,52.73,52.82,52.7,52.8,180475.0,42.9327,43.006,42.9083,42.9897,180475.0
2018-04-12 13:05:00,52.82,52.82,52.62,52.65,405846.0,43.006,43.006,42.8432,42.8676,405846.0
2018-04-12 13:10:00,52.66,52.68,52.53,52.55,195108.0,42.8757,42.892,42.7699,42.7862,195108.0
2018-04-12 13:15:00,52.55,52.6,52.52,52.55,154006.0,42.7862,42.8269,42.7617,42.7862,154006.0
2018-04-12 13:20:00,52.55,52.56,52.44,52.47,174671.0,42.7862,42.7943,42.6966,42.721,174671.0
2018-04-12 13:25:00,52.47,52.49,52.32,52.34,153246.0,42.721,42.7373,42.5989,42.6152,153246.0
2018-04-12 13:30:00,52.33,52.49,52.31,52.46,137402.0,42.607,42.7373,42.5908,42.7129,137402.0
2018-04-12 13:35:00,52.46,52.59,52.45,52.57,168081.0,42.7129,42.8187,42.7048,42.8025,168081.0
2018-04-12 13:40:00,52.56,52.61,52.54,52.59,78128.0,42.7943,42.835,42.778,42.8187,78128.0
2018-04-12 13:45:00,52.59,52.61,52.49,52.57,138837.0,42.8187,42.835,42.7373,42.8025,138837.0
2018-04-12 13:50:00,52.56,52.61,52.55,52.6,94504.0,42.7943,42.835,42.7862,42.8269,94504.0
2018-04-12 13:55:00,52.59,52.61,52.44,52.5,188428.0,42.8187,42.835,42.6966,42.7455,188428.0
2018-04-12 14:00:00,52.49,52.61,52.49,52.59,253230.0,42.7373,42.835,42.7373,42.8187,253230.0
2018-04-12 14:05:00,52.58,52.66,52.56,52.66,108144.0,42.8106,42.8757,42.7943,42.8757,108144.0
2018-04-12 14:10:00,52.66,52.7,52.65,52.69,146177.0,42.8757,42.9083,42.8676,42.9002,146177.0
2018-04-12 14:15:00,52.69,52.73,52.68,52.72,137254.0,42.9002,42.9327,42.892,42.9246,137254.0
2018-04-12 14:20:00,52.72,52.75,52.69,52.75,233505.0,42.9246,42.949,42.9002,42.949,233505.0
2018-04-12 14:25:00,52.75,52.75,52.71,52.72,76679.0,42.949,42.949,42.9164,42.9246,76679.0
2018-04-12 14:30:00,52.72,52.76,52.69,52.76,205197.0,42.9246,42.9572,42.9002,42.9572,205197.0
2018-04-12 14:35:00,52.76,52.79,52.7,52.72,141876.0,42.9572,42.9816,42.9083,42.9246,141876.0
2018-04-12 14:40:00,52.73,52.75,52.67,52.69,126262.0,42.9327,42.949,42.8839,42.9002,126262.0
2018-04-12 14:45:00,52.69,52.72,52.6,52.64,123704.0,42.9002,42.9246,42.8269,42.8594,123704.0
2018-04-12 14:50:00,52.64,52.74,52.64,52.7,117543.0,42.8594,42.9409,42.8594,42.9083,117543.0
2018-04-12 14:55:00,52.7,52.87,52.69,52.87,126735.0,42.9083,43.0467,42.9002,43.0467,126735.0
2018-04-12 15:00:00,52.87,52.9,52.84,52.84,127120.0,43.0467,43.0711,43.0223,43.0223,127120.0
2018-04-12 15:05:00,52.84,52.85,52.78,52.79,185448.0,43.0223,43.0304,42.9734,42.9816,185448.0
2018-04-12 15:10:00,52.78,52.96,52.78,52.96,229071.0,42.9734,43.12,42.9734,43.12,229071.0
2018-04-12 15:15:00,52.96,53.0,52.93,53.0,195803.0,43.12,43.1526,43.0956,43.1526,195803.0
2018-04-12 15:20:00,52.99,53.13,52.97,53.1,300519.0,43.1444,43.2584,43.1281,43.234,300519.0
2018-04-12 15:25:00,53.1,53.24,53.08,53.21,311177.0,43.234,43.348,43.2177,43.3235,311177.0
2018-04-12 15:30:00,53.21,53.27,53.1,53.12,425075.0,43.3235,43.3724,43.234,43.2503,425075.0
2018-04-12 15:35:00,53.13,53.14,53.01,53.02,345242.0,43.2584,43.2665,43.1607,43.1688,345242.0
2018-04-12 15:40:00,53.02,53.03,52.87,52.89,622305.0,43.1688,43.177,43.0467,43.063,622305.0
2018-04-12 15:45:00,52.88,52.88,52.71,52.82,575751.0,43.0549,43.0549,42.9164,43.006,575751.0
2018-04-12 15:50:00,52.82,52.91,52.8,52.82,432129.0,43.006,43.0793,42.9897,43.006,432129.0
2018-04-12 15:55:00,52.83,52.91,52.65,52.69,1157058.0,43.0141,43.0793,42.8676,42.9002,1157058.0
2018-04-13 09:30:00,52.01,52.3,51.64,51.7,1420277.0,42.3465,42.5826,42.0452,42.0941,1420277.0
2018-04-13 09:35:00,51.7,52.06,51.53,51.67,786581.0,42.0941,42.3872,41.9557,42.0697,786581.0
2018-04-13 09:40:00,51.67,52.19,51.62,52.05,599501.0,42.0697,42.4931,42.029,42.3791,599501.0
2018-04-13 09:45:00,52.05,52.14,51.8,51.95,521567.0,42.3791,42.4523,42.1755,42.2977,521567.0
2018-04-13 09:50:00,51.95,51.99,51.86,51.96,588441.0,42.2977,42.3302,42.2244,42.3058,588441.0
2018-04-13 09:55:00,51.95,51.96,51.71,51.75,470024.0,42.2977,42.3058,42.1022,42.1348,470024.0
2018-04-13 10:00:00,51.76,51.86,51.65,51.67,479068.0,42.143,42.2244,42.0534,42.0697,479068.0
2018-04-13 10:05:00,51.68,51.78,51.48,51.49,523104.0,42.0778,42.1592,41.915,41.9231,523104.0
2018-04-13 10:10:00,51.5,51.51,51.17,51.35,840216.0,41.9313,41.9394,41.6626,41.8091,840216.0
2018-04-13 10:15:00,51.34,51.55,51.32,51.49,341337.0,41.801,41.972,41.7847,41.9231,341337.0
2018-04-13 10:20:00,51.48,51.49,51.28,51.29,232972.0,41.915,41.9231,41.7521,41.7603,232972.0
2018-04-13 10:25:00,51.3,51.34,51.06,51.19,353693.0,41.7684,41.801,41.573,41.6789,353693.0
2018-04-13 10:30:00,51.19,51.36,51.02,51.25,674065.0,41.6789,41.8173,41.5404,41.7277,674065.0
2018-04-13 10:35:00,51.25,51.25,51.08,51.11,376127.0,41.7277,41.7277,41.5893,41.6137,376127.0
2018-04-13 10:40:00,51.09,51.24,51.09,51.18,343713.0,41.5974,41.7196,41.5974,41.6707,343713.0
2018-04-13 10:45:00,51.19,51.21,51.07,51.14,403835.0,41.6789,41.6951,41.5812,41.6381,403835.0
2018-04-13 10:50:00,51.14,51.14,50.91,51.05,497173.0,41.6381,41.6381,41.4509,41.5649,497173.0
2018-04-13 10:55:00,51.05,51.09,50.91,50.92,430046.0,41.5649,41.5974,41.4509,41.459,430046.0
2018-04-13 11:00:00,50.92,50.93,50.82,50.88,469012.0,41.459,41.4672,41.3776,41.4265,469012.0
2018-04-13 11:05:00,50.88,51.06,50.86,51.05,405484.0,41.4265,41.573,41.4102,41.5649,405484.0
2018-04-13 11:10:00,51.05,51.14,50.86,50.87,423209.0,41.5649,41.6381,41.4102,41.4183,423209.0
2018-04-13 11:15:00,50.86,50.97,50.81,50.88,277063.0,41.4102,41.4997,41.3695,41.4265,277063.0
2018-04-13 11:20:00,50.88,51.06,50.86,51.06,251881.0,41.4265,41.573,41.4102,41.573,251881.0
2018-04-13 11:25:00,51.06,51.17,51.0,51.11,364329.0,41.573,41.6626,41.5242,41.6137,364329.0
2018-04-13 11:30:00,51.1,51.22,51.07,51.1,372582.0,41.6056,41.7033,41.5812,41.6056,372582.0
2018-04-13 11:35:00,51.11,51.16,51.05,51.11,220297.0,41.6137,41.6544,41.5649,41.6137,220297.0
2018-04-13 11:40:00,51.12,51.12,51.04,51.11,143688.0,41.6219,41.6219,41.5567,41.6137,143688.0
2018-04-13 11:45:00,51.11,51.17,51.09,51.11,135173.0,41.6137,41.6626,41.5974,41.6137,135173.0
2018-04-13 11:50:00,51.1,51.14,51.06,51.13,218760.0,41.6056,41.6381,41.573,41.63,218760.0
2018-04-13 11:55:00,51.13,51.23,51.12,51.15,217838.0,41.63,41.7114,41.6219,41.6463,217838.0
2018-04-13 12:00:00,51.16,51.21,51.08,51.08,187451.0,41.6544,41.6951,41.5893,41.5893,187451.0
2018-04-13 12:05:00,51.08,51.12,51.02,51.05,139080.0,41.5893,41.6219,41.5404,41.5649,139080.0
2018-04-13 12:10:00,51.06,51.14,51.0,51.13,151845.0,41.573,41.6381,41.5242,41.63,151845.0
2018-04-13 12:15:00,51.14,51.2,51.12,51.15,284449.0,41.6381,41.687,41.6219,41.6463,284449.0
2018-04-13 12:20:00,51.15,51.18,51.09,51.1,206010.0,41.6463,41.6707,41.5974,41.6056,206010.0
2018-04-13 12:25:00,51.1,51.15,51.0,51.1,187338.0,41.6056,41.6463,41.5242,41.6056,187338.0
2018-04-13 12:30:00,51.1,51.1,50.95,50.96,173592.0,41.6056,41.6056,41.4835,41.4916,173592.0
2018-04-13 12:35:00,50.95,51.01,50.9,50.97,168293.0,41.4835,41.5323,41.4427,41.4997,168293.0
2018-04-13 12:40:00,50.97,51.01,50.9,50.91,133655.0,41.4997,41.5323,41.4427,41.4509,133655.0
2018-04-13 12:45:00,50.92,50.98,50.91,50.95,98446.0,41.459,41.5079,41.4509,41.4835,98446.0
2018-04-13 12:50:00,50.96,51.04,50.95,50.96,117636.0,41.4916,41.5567,41.4835,41.4916,117636.0
2018-04-13 12:55:00,50.96,51.03,50.95,51.0,153163.0,41.4916,41.5486,41.4835,41.5242,153163.0
2018-04-13 13:00:00,51.01,51.03,50.97,51.01,126390.0,41.5323,41.5486,41.4997,41.5323,126390.0
2018-04-13 13:05:00,51.01,51.06,50.98,50.99,172247.0,41.5323,41.573,41.5079,41.516,172247.0
2018-04-13 13:10:00,51.0,51.02,50.98,51.01,156074.0,41.5242,41.5404,41.5079,41.5323,156074.0
2018-04-13 13:15:00,51.02,51.09,51.0,51.0,174453.0,41.5404,41.5974,41.5242,41.5242,174453.0
2018-04-13 13:20:00,51.01,51.1,50.97,51.07,262968.0,41.5323,41.6056,41.4997,41.5812,262968.0
2018-04-13 13:25:00,51.06,51.1,51.03,51.09,339136.0,41.573,41.6056,41.5486,41.5974,339136.0
2018-04-13 13:30:00,51.09,51.11,51.03,51.09,407263.0,41.5974,41.6137,41.5486,41.5974,407263.0
2018-04-13 13:35:00,51.09,51.12,51.04,51.09,110534.0,41.5974,41.6219,41.5567,41.5974,110534.0
2018-04-13 13:40:00,51.09,51.13,51.08,51.11,112618.0,41.5974,41.63,41.5893,41.6137,112618.0
2018-04-13 13:45:00,51.12,51.14,51.09,51.13,85851.0,41.6219,41.6381,41.5974,41.63,85851.0
2018-04-13 13:50:00,51.13,51.2,51.12,51.18,121976.0,41.63,41.687,41.6219,41.6707,121976.0
2018-04-13 13:55:00,51.18,51.19,51.13,51.16,153107.0,41.6707,41.6789,41.63,41.6544,153107.0
2018-04-13 14:00:00,51.16,51.17,51.07,51.07,126273.0,41.6544,41.6626,41.5812,41.5812,126273.0
2018-04-13 14:05:00,51.07,51.1,51.01,51.04,234680.0,41.5812,41.6056,41.5323,41.5567,234680.0
2018-04-13 14:10:00,51.04,51.04,50.96,50.96,102753.0,41.5567,41.5567,41.4916,41.4916,102753.0
2018-04-13 14:15:00,50.97,50.98,50.9,50.93,233041.0,41.4997,41.5079,41.4427,41.4672,233041.0
2018-04-13 14:20:00,50.93,50.94,50.85,50.88,184584.0,41.4672,41.4753,41.402,41.4265,184584.0
2018-04-13 14:25:00,50.88,50.97,50.85,50.96,142601.0,41.4265,41.4997,41.402,41.4916,142601.0
2018-04-13 14:30:00,50.96,51.0,50.93,50.96,154228.0,41.4916,41.5242,41.4672,41.4916,154228.0
2018-04-13 14:35:00,50.95,51.02,50.91,50.98,144661.0,41.4835,41.5404,41.4509,41.5079,144661.0
2018-04-13 14:40:00,50.98,51.01,50.94,51.01,206360.0,41.5079,41.5323,41.4753,41.5323,206360.0
2018-04-13 14:45:00,51.0,51.08,50.94,50.94,161477.0,41.5242,41.5893,41.4753,41.4753,161477.0
2018-04-13 14:50:00,50.94,50.95,50.85,50.94,234370.0,41.4753,41.4835,41.402,41.4753,234370.0
2018-04-13 14:55:00,50.94,50.95,50.88,50.93,270678.0,41.4753,41.4835,41.4265,41.4672,270678.0
2018-04-13 15:00:00,50.93,50.94,50.87,50.89,229762.0,41.4672,41.4753,41.4183,41.4346,229762.0
2018-04-13 15:05:00,50.89,50.94,50.85,50.91,288639.0,41.4346,41.4753,41.402,41.4509,288639.0
2018-04-13 15:10:00,50.9,50.97,50.87,50.95,206308.0,41.4427,41.4997,41.4183,41.4835,206308.0
2018-04-13 15:15:00,50.94,50.95,50.83,50.87,691178.0,41.4753,41.4835,41.3857,41.4183,691178.0
2018-04-13 15:20:00,50.88,50.97,50.87,50.94,293323.0,41.4265,41.4997,41.4183,41.4753,293323.0
2018-04-13 15:25:00,50.95,50.99,50.89,50.97,432842.0,41.4835,41.516,41.4346,41.4997,432842.0
2018-04-13 15:30:00,50.96,51.06,50.92,50.97,358440.0,41.4916,41.573,41.459,41.4997,358440.0
2018-04-13 15:35:00,50.97,51.02,50.94,51.02,333440.0,41.4997,41.5404,41.4753,41.5404,333440.0
2018-04-13 15:40:00,51.02,51.1,51.0,51.01,615324.0,41.5404,41.6056,41.5242,41.5323,615324.0
2018-04-13 15:45:00,51.01,51.05,50.97,50.99,680396.0,41.5323,41.5649,41.4997,41.516,680396.0
2018-04-13 15:50:00,50.99,51.08,50.98,50.99,1023965.0,41.516,41.5893,41.5079,41.516,1023965.0
2018-04-13 15:55:00,50.99,51.08,50.85,50.9,2178187.0,41.516,41.5893,41.402,41.4427,2178187.0
2018-04-16 09:30:00,50.59,51.03,50.43,50.55,1302556.0,41.1903,41.5486,41.0601,41.1578,1302556.0
2018-04-16 09:35:00,50.55,50.7,50.37,50.49,955721.0,41.1578,41.2799,41.0112,41.1089,955721.0
2018-04-16 09:40:00,50.49,50.55,50.31,50.49,879135.0,41.1089,41.1578,40.9624,41.1089,879135.0
2018-04-16 09:45:00,50.48,50.63,50.47,50.54,1112061.0,41.1008,41.2229,41.0926,41.1496,1112061.0
2018-04-16 09:50:00,50.54,50.55,50.4,50.54,613415.0,41.1496,41.1578,41.0356,41.1496,613415.0
2018-04-16 09:55:00,50.54,50.77,50.5,50.75,547986.0,41.1496,41.3369,41.1171,41.3206,547986.0
2018-04-16 10:00:00,50.76,50.8,50.63,50.75,511126.0,41.3288,41.3613,41.2229,41.3206,511126.0
2018-04-16 10:05:00,50.74,50.78,50.63,50.7,362013.0,41.3125,41.345,41.2229,41.2799,362013.0
2018-04-16 10:10:00,50.7,50.72,50.64,50.68,450625.0,41.2799,41.2962,41.231,41.2636,450625.0
2018-04-16 10:15:00,50.68,50.71,50.58,50.6,387999.0,41.2636,41.288,41.1822,41.1985,387999.0
2018-04-16 10:20:00,50.59,50.66,50.58,50.62,315961.0,41.1903,41.2473,41.1822,41.2148,315961.0
2018-04-16 10:25:00,50.63,50.81,50.59,50.8,332132.0,41.2229,41.3695,41.1903,41.3613,332132.0
2018-04-16 10:30:00,50.81,50.82,50.65,50.68,614995.0,41.3695,41.3776,41.2392,41.2636,614995.0
2018-04-16 10:35:00,50.69,50.71,50.65,50.7,489884.0,41.2718,41.288,41.2392,41.2799,489884.0
2018-04-16 10:40:00,50.7,50.72,50.63,50.64,416557.0,41.2799,41.2962,41.2229,41.231,416557.0
2018-04-16 10:45:00,50.64,50.7,50.58,50.6,464473.0,41.231,41.2799,41.1822,41.1985,464473.0
2018-04-16 10:50:00,50.6,50.65,50.55,50.6,456080.0,41.1985,41.2392,41.1578,41.1985,456080.0
2018-04-16 10:55:00,50.61,50.69,50.58,50.65,778151.0,41.2066,41.2718,41.1822,41.2392,778151.0
2018-04-16 11:00:00,50.66,50.83,50.65,50.74,338174.0,41.2473,41.3857,41.2392,41.3125,338174.0
2018-04-16 11:05:00,50.74,50.84,50.7,50.76,701105.0,41.3125,41.3939,41.2799,41.3288,701105.0
2018-04-16 11:10:00,50.76,50.78,50.71,50.78,493214.0,41.3288,41.345,41.288,41.345,493214.0
2018-04-16 11:15:00,50.77,50.77,50.66,50.74,658327.0,41.3369,41.3369,41.2473,41.3125,658327.0
2018-04-16 11:20:00,50.73,50.77,50.68,50.7,325505.0,41.3043,41.3369,41.2636,41.2799,325505.0
2018-04-16 11:25:00,50.7,50.74,50.64,50.7,266719.0,41.2799,41.3125,41.231,41.2799,266719.0
2018-04-16 11:30:00,50.71,50.71,50.56,50.57,221914.0,41.288,41.288,41.1659,41.1741,221914.0
2018-04-16 11:35:00,50.57,50.61,50.52,50.57,204069.0,41.1741,41.2066,41.1333,41.1741,204069.0
2018-04-16 11:40:00,50.57,50.58,50.51,50.54,222370.0,41.1741,41.1822,41.1252,41.1496,222370.0
2018-04-16 11:45:00,50.54,50.77,50.53,50.75,570985.0,41.1496,41.3369,41.1415,41.3206,570985.0
2018-04-16 11:50:00,50.75,50.84,50.74,50.8,261340.0,41.3206,41.3939,41.3125,41.3613,261340.0
2018-04-16 11:55:00,50.8,50.85,50.76,50.81,254899.0,41.3613,41.402,41.3288,41.3695,254899.0
2018-04-16 12:00:00,50.81,50.92,50.81,50.85,250045.0,41.3695,41.459,41.3695,41.402,250045.0
2018-04-16 12:05:00,50.86,50.88,50.81,50.81,245359.0,41.4102,41.4265,41.3695,41.3695,245359.0
2018-04-16 12:10:00,50.82,50.85,50.8,50.83,444923.0,41.3776,41.402,41.3613,41.3857,444923.0
2018-04-16 12:15:00,50.83,50.92,50.8,50.86,342266.0,41.3857,41.459,41.3613,41.4102,342266.0
2018-04-16 12:20:00,50.87,50.9,50.8,50.83,537519.0,41.4183,41.4427,41.3613,41.3857,537519.0
2018-04-16 12:25:00,50.83,50.84,50.78,50.8,247009.0,41.3857,41.3939,41.345,41.3613,247009.0
2018-04-16 12:30:00,50.8,50.84,50.79,50.84,266849.0,41.3613,41.3939,41.3532,41.3939,266849.0
2018-04-16 12:35:00,50.84,50.89,50.83,50.86,190306.0,41.3939,41.4346,41.3857,41.4102,190306.0
2018-04-16 12:40:00,50.86,50.87,50.82,50.84,234268.0,41.4102,41.4183,41.3776,41.3939,234268.0
2018-04-16 12:45:00,50.84,50.95,50.83,50.95,196159.0,41.3939,41.4835,41.3857,41.4835,196159.0
2018-04-16 12:50:00,50.96,51.08,50.95,51.01,269086.0,41.4916,41.5893,41.4835,41.5323,269086.0
2018-04-16 12:55:00,51.0,51.07,50.98,51.0,199650.0,41.5242,41.5812,41.5079,41.5242,199650.0
2018-04-16 13:00:00,51.0,51.04,50.99,51.0,504908.0,41.5242,41.5567,41.516,41.5242,504908.0
2018-04-16 13:05:00,51.01,51.19,50.99,51.15,242375.0,41.5323,41.6789,41.516,41.6463,242375.0
2018-04-16 13:10:00,51.15,51.15,51.07,51.1,254704.0,41.6463,41.6463,41.5812,41.6056,254704.0
2018-04-16 13:15:00,51.1,51.14,51.03,51.05,220274.0,41.6056,41.6381,41.5486,41.5649,220274.0
2018-04-16 13:20:00,51.06,51.29,51.05,51.26,294941.0,41.573,41.7603,41.5649,41.7359,294941.0
2018-04-16 13:25:00,51.26,51.27,51.13,51.18,221988.0,41.7359,41.744,41.63,41.6707,221988.0
2018-04-16 13:30:00,51.18,51.22,51.16,51.18,456510.0,41.6707,41.7033,41.6544,41.6707,456510.0
2018-04-16 13:35:00,51.18,51.25,51.14,51.25,270524.0,41.6707,41.7277,41.6381,41.7277,270524.0
2018-04-16 13:40:00,51.25,51.34,51.21,51.22,379960.0,41.7277,41.801,41.6951,41.7033,379960.0
2018-04-16 13:45:00,51.22,51.32,51.2,51.31,208364.0,41.7033,41.7847,41.687,41.7766,208364.0
2018-04-16 13:50:00,51.32,51.32,51.2,51.22,212447.0,41.7847,41.7847,41.687,41.7033,212447.0
2018-04-16 13:55:00,51.22,51.24,51.2,51.22,149902.0,41.7033,41.7196,41.687,41.7033,149902.0
2018-04-16 14:00:00,51.21,51.23,51.1,51.11,225171.0,41.6951,41.7114,41.6056,41.6137,225171.0
2018-04-16 14:05:00,51.11,51.13,51.08,51.09,153209.0,41.6137,41.63,41.5893,41.5974,153209.0
2018-04-16 14:10:00,51.08,51.12,50.97,50.99,275060.0,41.5893,41.6219,41.4997,41.516,275060.0
2018-04-16 14:15:00,50.99,51.08,50.98,51.05,150948.0,41.516,41.5893,41.5079,41.5649,150948.0
2018-04-16 14:20:00,51.04,51.11,51.03,51.07,148591.0,41.5567,41.6137,41.5486,41.5812,148591.0
2018-04-16 14:25:00,51.06,51.07,50.96,50.99,179266.0,41.573,41.5812,41.4916,41.516,179266.0
2018-04-16 14:30:00,50.98,51.1,50.96,51.06,180446.0,41.5079,41.6056,41.4916,41.573,180446.0
2018-04-16 14:35:00,51.06,51.11,51.04,51.08,214256.0,41.573,41.6137,41.5567,41.5893,214256.0
2018-04-16 14:40:00,51.07,51.1,51.05,51.05,187953.0,41.5812,41.6056,41.5649,41.5649,187953.0
2018-04-16 14:45:00,51.05,51.13,51.04,51.09,155945.0,41.5649,41.63,41.5567,41.5974,155945.0
2018-04-16 14:50:00,51.08,51.09,50.99,51.02,193844.0,41.5893,41.5974,41.516,41.5404,193844.0
2018-04-16 14:55:00,51.02,51.05,51.0,51.04,131964.0,41.5404,41.5649,41.5242,41.5567,131964.0
2018-04-16 15:00:00,51.05,51.1,51.03,51.03,179531.0,41.5649,41.6056,41.5486,41.5486,179531.0
2018-04-16 15:05:00,51.04,51.05,50.96,50.99,315525.0,41.5567,41.5649,41.4916,41.516,315525.0
2018-04-16 15:10:00,51.0,51.05,50.97,51.05,250876.0,41.5242,41.5649,41.4997,41.5649,250876.0
2018-04-16 15:15:00,51.05,51.08,50.99,51.01,197017.0,41.5649,41.5893,41.516,41.5323,197017.0
2018-04-16 15:20:00,51.01,51.02,50.92,50.97,217771.0,41.5323,41.5404,41.459,41.4997,217771.0
2018-04-16 15:25:00,50.98,51.03,50.95,51.01,270354.0,41.5079,41.5486,41.4835,41.5323,270354.0
2018-04-16 15:30:00,51.02,51.02,50.94,50.95,412433.0,41.5404,41.5404,41.4753,41.4835,412433.0
2018-04-16 15:35:00,50.95,50.99,50.92,50.95,308795.0,41.4835,41.516,41.459,41.4835,308795.0
2018-04-16 15:40:00,50.95,50.96,50.89,50.94,452166.0,41.4835,41.4916,41.4346,41.4753,452166.0
2018-04-16 15:45:00,50.95,50.95,50.85,50.88,425164.0,41.4835,41.4835,41.402,41.4265,425164.0
2018-04-16 15:50:00,50.88,50.94,50.87,50.9,386079.0,41.4265,41.4753,41.4183,41.4427,386079.0
2018-04-16 15:55:00,50.9,50.91,50.79,50.81,1061418.0,41.4427,41.4509,41.3532,41.3695,1061418.0
2018-04-17 09:30:00,50.95,51.0,50.7,50.97,933934.0,41.4835,41.5242,41.2799,41.4997,933934.0
2018-04-17 09:35:00,50.97,50.97,50.72,50.75,342807.0,41.4997,41.4997,41.2962,41.3206,342807.0
2018-04-17 09:40:00,50.76,50.93,50.74,50.91,287453.0,41.3288,41.4672,41.3125,41.4509,287453.0
2018-04-17 09:45:00,50.91,50.96,50.87,50.94,394056.0,41.4509,41.4916,41.4183,41.4753,394056.0
2018-04-17 09:50:00,50.94,50.94,50.77,50.79,292363.0,41.4753,41.4753,41.3369,41.3532,292363.0
2018-04-17 09:55:00,50.78,50.91,50.78,50.91,346900.0,41.345,41.4509,41.345,41.4509,346900.0
2018-04-17 10:00:00,50.9,50.97,50.86,50.9,445155.0,41.4427,41.4997,41.4102,41.4427,445155.0
2018-04-17 10:05:00,50.89,50.93,50.85,50.87,267304.0,41.4346,41.4672,41.402,41.4183,267304.0
2018-04-17 10:10:00,50.88,50.92,50.84,50.85,367107.0,41.4265,41.459,41.3939,41.402,367107.0
2018-04-17 10:15:00,50.84,50.87,50.77,50.78,321436.0,41.3939,41.4183,41.3369,41.345,321436.0
2018-04-17 10:20:00,50.77,50.82,50.71,50.78,350041.0,41.3369,41.3776,41.288,41.345,350041.0
2018-04-17 10:25:00,50.78,50.83,50.77,50.83,451642.0,41.345,41.3857,41.3369,41.3857,451642.0
2018-04-17 10:30:00,50.83,50.88,50.8,50.85,344965.0,41.3857,41.4265,41.3613,41.402,344965.0
2018-04-17 10:35:00,50.85,50.86,50.79,50.85,316822.0,41.402,41.4102,41.3532,41.402,316822.0
2018-04-17 10:40:00,50.85,50.87,50.81,50.81,189950.0,41.402,41.4183,41.3695,41.3695,189950.0
2018-04-17 10:45:00,50.81,50.83,50.77,50.82,247297.0,41.3695,41.3857,41.3369,41.3776,247297.0
2018-04-17 10:50:00,50.82,50.84,50.77,50.77,188231.0,41.3776,41.3939,41.3369,41.3369,188231.0
2018-04-17 10:55:00,50.78,50.88,50.76,50.84,266907.0,41.345,41.4265,41.3288,41.3939,266907.0
2018-04-17 11:00:00,50.85,50.91,50.84,50.87,242112.0,41.402,41.4509,41.3939,41.4183,242112.0
2018-04-17 11:05:00,50.86,50.86,50.78,50.79,249961.0,41.4102,41.4102,41.345,41.3532,249961.0
2018-04-17 11:10:00,50.8,50.82,50.76,50.78,256464.0,41.3613,41.3776,41.3288,41.345,256464.0
2018-04-17 11:15:00,50.79,50.86,50.78,50.83,335341.0,41.3532,41.4102,41.345,41.3857,335341.0
2018-04-17 11:20:00,50.83,50.88,50.81,50.82,253658.0,41.3857,41.4265,41.3695,41.3776,253658.0
2018-04-17 11:25:00,50.81,50.84,50.8,50.81,175703.0,41.3695,41.3939,41.3613,41.3695,175703.0
2018-04-17 11:30:00,50.81,50.85,50.8,50.84,212480.0,41.3695,41.402,41.3613,41.3939,212480.0
2018-04-17 11:35:00,50.83,50.95,50.83,50.93,272794.0,41.3857,41.4835,41.3857,41.4672,272794.0
2018-04-17 11:40:00,50.93,50.94,50.9,50.92,206783.0,41.4672,41.4753,41.4427,41.459,206783.0
2018-04-17 11:45:00,50.93,50.96,50.91,50.96,240779.0,41.4672,41.4916,41.4509,41.4916,240779.0
2018-04-17 11:50:00,50.96,51.0,50.94,50.96,260647.0,41.4916,41.5242,41.4753,41.4916,260647.0
2018-04-17 11:55:00,50.97,51.05,50.96,51.03,208095.0,41.4997,41.5649,41.4916,41.5486,208095.0
2018-04-17 12:00:00,51.03,51.05,50.96,50.99,168626.0,41.5486,41.5649,41.4916,41.516,168626.0
2018-04-17 12:05:00,50.99,51.06,50.98,51.06,271013.0,41.516,41.573,41.5079,41.573,271013.0
2018-04-17 12:10:00,51.06,51.11,51.04,51.09,262442.0,41.573,41.6137,41.5567,41.5974,262442.0
2018-04-17 12:15:00,51.08,51.16,51.08,51.15,296965.0,41.5893,41.6544,41.5893,41.6463,296965.0
2018-04-17 12:20:00,51.14,51.15,50.98,50.99,223677.0,41.6381,41.6463,41.5079,41.516,223677.0
2018-04-17 12:25:00,51.0,51.01,50.97,51.0,102675.0,41.5242,41.5323,41.4997,41.5242,102675.0
2018-04-17 12:30:00,51.0,51.0,50.93,50.93,117680.0,41.5242,41.5242,41.4672,41.4672,117680.0
2018-04-17 12:35:00,50.94,50.94,50.86,50.89,119115.0,41.4753,41.4753,41.4102,41.4346,119115.0
2018-04-17 12:40:00,50.89,50.94,50.85,50.86,187054.0,41.4346,41.4753,41.402,41.4102,187054.0
2018-04-17 12:45:00,50.85,50.89,50.84,50.88,98846.0,41.402,41.4346,41.3939,41.4265,98846.0
2018-04-17 12:50:00,50.89,50.9,50.85,50.86,169273.0,41.4346,41.4427,41.402,41.4102,169273.0
2018-04-17 12:55:00,50.86,50.88,50.83,50.88,147081.0,41.4102,41.4265,41.3857,41.4265,147081.0
2018-04-17 13:00:00,50.87,50.87,50.81,50.86,146919.0,41.4183,41.4183,41.3695,41.4102,146919.0
2018-04-17 13:05:00,50.85,50.89,50.82,50.83,174656.0,41.402,41.4346,41.3776,41.3857,174656.0
2018-04-17 13:10:00,50.83,50.89,50.8,50.82,133191.0,41.3857,41.4346,41.3613,41.3776,133191.0
2018-04-17 13:15:00,50.81,50.82,50.72,50.72,279012.0,41.3695,41.3776,41.2962,41.2962,279012.0
2018-04-17 13:20:00,50.72,50.73,50.67,50.73,233509.0,41.2962,41.3043,41.2555,41.3043,233509.0
2018-04-17 13:25:00,50.73,50.75,50.71,50.74,131222.0,41.3043,41.3206,41.288,41.3125,131222.0
2018-04-17 13:30:00,50.74,50.76,50.64,50.69,218645.0,41.3125,41.3288,41.231,41.2718,218645.0
2018-04-17 13:35:00,50.69,50.7,50.65,50.69,161363.0,41.2718,41.2799,41.2392,41.2718,161363.0
2018-04-17 13:40:00,50.7,50.73,50.68,50.73,179393.0,41.2799,41.3043,41.2636,41.3043,179393.0
2018-04-17 13:45:00,50.74,50.77,50.69,50.71,181561.0,41.3125,41.3369,41.2718,41.288,181561.0
2018-04-17 13:50:00,50.71,50.76,50.69,50.76,239871.0,41.288,41.3288,41.2718,41.3288,239871.0
2018-04-17 13:55:00,50.76,50.83,50.75,50.79,235583.0,41.3288,41.3857,41.3206,41.3532,235583.0
2018-04-17 14:00:00,50.8,50.88,50.79,50.88,262476.0,41.3613,41.4265,41.3532,41.4265,262476.0
2018-04-17 14:05:00,50.87,50.88,50.79,50.82,153067.0,41.4183,41.4265,41.3532,41.3776,153067.0
2018-04-17 14:10:00,50.81,50.81,50.75,50.75,168727.0,41.3695,41.3695,41.3206,41.3206,168727.0
2018-04-17 14:15:00,50.76,50.77,50.68,50.68,181974.0,41.3288,41.3369,41.2636,41.2636,181974.0
2018-04-17 14:20:00,50.67,50.7,50.62,50.66,236997.0,41.2555,41.2799,41.2148,41.2473,236997.0
2018-04-17 14:25:00,50.66,50.71,50.62,50.63,218375.0,41.2473,41.288,41.2148,41.2229,218375.0
2018-04-17 14:30:00,50.64,50.65,50.58,50.61,234142.0,41.231,41.2392,41.1822,41.2066,234142.0
2018-04-17 14:35:00,50.61,50.66,50.59,50.63,228909.0,41.2066,41.2473,41.1903,41.2229,228909.0
2018-04-17 14:40:00,50.62,50.65,50.58,50.63,223262.0,41.2148,41.2392,41.1822,41.2229,223262.0
2018-04-17 14:45:00,50.64,50.64,50.58,50.58,271508.0,41.231,41.231,41.1822,41.1822,271508.0
2018-04-17 14:50:00,50.58,50.6,50.54,50.54,302393.0,41.1822,41.1985,41.1496,41.1496,302393.0
2018-04-17 14:55:00,50.55,50.56,50.5,50.51,282537.0,41.1578,41.1659,41.1171,41.1252,282537.0
2018-04-17 15:00:00,50.51,50.61,50.49,50.6,424607.0,41.1252,41.2066,41.1089,41.1985,424607.0
2018-04-17 15:05:00,50.6,50.72,50.59,50.72,244946.0,41.1985,41.2962,41.1903,41.2962,244946.0
2018-04-17 15:10:00,50.71,50.81,50.71,50.77,369770.0,41.288,41.3695,41.288,41.3369,369770.0
2018-04-17 15:15:00,50.77,50.9,50.75,50.89,396996.0,41.3369,41.4427,41.3206,41.4346,396996.0
2018-04-17 15:20:00,50.89,50.9,50.78,50.79,464651.0,41.4346,41.4427,41.345,41.3532,464651.0
2018-04-17 15:25:00,50.78,50.84,50.77,50.8,266585.0,41.345,41.3939,41.3369,41.3613,266585.0
2018-04-17 15:30:00,50.8,50.89,50.79,50.87,411309.0,41.3613,41.4346,41.3532,41.4183,411309.0
2018-04-17 15:35:00,50.86,50.89,50.81,50.82,541631.0,41.4102,41.4346,41.3695,41.3776,541631.0
2018-04-17 15:40:00,50.82,50.87,50.79,50.86,380946.0,41.3776,41.4183,41.3532,41.4102,380946.0
2018-04-17 15:45:00,50.86,50.87,50.79,50.8,394214.0,41.4102,41.4183,41.3532,41.3613,394214.0
2018-04-17 15:50:00,50.8,50.81,50.69,50.7,480009.0,41.3613,41.3695,41.2718,41.2799,480009.0
2018-04-17 15:55:00,50.71,50.71,50.57,50.58,1114835.0,41.288,41.288,41.1741,41.1822,1114835.0
2018-04-18 09:30:00,50.78,50.8,50.65,50.7,588619.0,41.345,41.3613,41.2392,41.2799,588619.0
2018-04-18 09:35:00,50.7,50.82,50.66,50.66,360376.0,41.2799,41.3776,41.2473,41.2473,360376.0
2018-04-18 09:40:00,50.66,50.84,50.66,50.79,293735.0,41.2473,41.3939,41.2473,41.3532,293735.0
2018-04-18 09:45:00,50.79,50.92,50.78,50.9,397858.0,41.3532,41.459,41.345,41.4427,397858.0
2018-04-18 09:50:00,50.9,50.97,50.75,50.79,439422.0,41.4427,41.4997,41.3206,41.3532,439422.0
2018-04-18 09:55:00,50.79,50.84,50.78,50.83,224565.0,41.3532,41.3939,41.345,41.3857,224565.0
2018-04-18 10:00:00,50.83,50.84,50.74,50.74,231309.0,41.3857,41.3939,41.3125,41.3125,231309.0
2018-04-18 10:05:00,50.75,50.77,50.69,50.77,187622.0,41.3206,41.3369,41.2718,41.3369,187622.0
2018-04-18 10:10:00,50.76,50.81,50.74,50.76,251203.0,41.3288,41.3695,41.3125,41.3288,251203.0
2018-04-18 10:15:00,50.75,50.78,50.69,50.72,386616.0,41.3206,41.345,41.2718,41.2962,386616.0
2018-04-18 10:20:00,50.72,50.85,50.71,50.83,275031.0,41.2962,41.402,41.288,41.3857,275031.0
2018-04-18 10:25:00,50.82,50.9,50.79,50.87,201443.0,41.3776,41.4427,41.3532,41.4183,201443.0
2018-04-18 10:30:00,50.87,50.88,50.77,50.79,747823.0,41.4183,41.4265,41.3369,41.3532,747823.0
2018-04-18 10:35:00,50.78,50.83,50.72,50.73,236489.0,41.345,41.3857,41.2962,41.3043,236489.0
2018-04-18 10:40:00,50.73,50.82,50.69,50.8,176826.0,41.3043,41.3776,41.2718,41.3613,176826.0
2018-04-18 10:45:00,50.8,50.85,50.78,50.82,173897.0,41.3613,41.402,41.345,41.3776,173897.0
2018-04-18 10:50:00,50.83,50.83,50.79,50.79,139691.0,41.3857,41.3857,41.3532,41.3532,139691.0
2018-04-18 10:55:00,50.78,50.8,50.76,50.79,151085.0,41.345,41.3613,41.3288,41.3532,151085.0
2018-04-18 11:00:00,50.8,50.84,50.78,50.79,218793.0,41.3613,41.3939,41.345,41.3532,218793.0
2018-04-18 11:05:00,50.78,50.84,50.78,50.81,202372.0,41.345,41.3939,41.345,41.3695,202372.0
2018-04-18 11:10:00,50.82,50.82,50.78,50.8,171268.0,41.3776,41.3776,41.345,41.3613,171268.0
2018-04-18 11:15:00,50.8,50.8,50.7,50.72,186488.0,41.3613,41.3613,41.2799,41.2962,186488.0
2018-04-18 11:20:00,50.71,50.75,50.7,50.75,207343.0,41.288,41.3206,41.2799,41.3206,207343.0
2018-04-18 11:25:00,50.75,50.77,50.68,50.68,147901.0,41.3206,41.3369,41.2636,41.2636,147901.0
2018-04-18 11:30:00,50.68,50.69,50.6,50.61,173075.0,41.2636,41.2718,41.1985,41.2066,173075.0
2018-04-18 11:35:00,50.61,50.66,50.6,50.63,313791.0,41.2066,41.2473,41.1985,41.2229,313791.0
2018-04-18 11:40:00,50.64,50.64,50.5,50.52,439077.0,41.231,41.231,41.1171,41.1333,439077.0
2018-04-18 11:45:00,50.52,50.54,50.49,50.51,569712.0,41.1333,41.1496,41.1089,41.1252,569712.0
2018-04-18 11:50:00,50.51,50.62,50.51,50.61,173414.0,41.1252,41.2148,41.1252,41.2066,173414.0
2018-04-18 11:55:00,50.61,50.63,50.54,50.55,153023.0,41.2066,41.2229,41.1496,41.1578,153023.0
2018-04-18 12:00:00,50.55,50.61,50.54,50.57,170281.0,41.1578,41.2066,41.1496,41.1741,170281.0
2018-04-18 12:05:00,50.56,50.59,50.53,50.55,174350.0,41.1659,41.1903,41.1415,41.1578,174350.0
2018-04-18 12:10:00,50.55,50.55,50.52,50.53,65443.0,41.1578,41.1578,41.1333,41.1415,65443.0
2018-04-18 12:15:00,50.53,50.56,50.52,50.55,167570.0,41.1415,41.1659,41.1333,41.1578,167570.0
2018-04-18 12:20:00,50.55,50.56,50.5,50.5,165708.0,41.1578,41.1659,41.1171,41.1171,165708.0
2018-04-18 12:25:00,50.5,50.52,50.41,50.41,267067.0,41.1171,41.1333,41.0438,41.0438,267067.0
2018-04-18 12:30:00,50.41,50.42,50.36,50.37,158520.0,41.0438,41.0519,41.0031,41.0112,158520.0
2018-04-18 12:35:00,50.36,50.41,50.26,50.26,333209.0,41.0031,41.0438,40.9217,40.9217,333209.0
2018-04-18 12:40:00,50.27,50.32,50.26,50.32,225822.0,40.9298,40.9705,40.9217,40.9705,225822.0
2018-04-18 12:45:00,50.32,50.37,50.31,50.34,185559.0,40.9705,41.0112,40.9624,40.9868,185559.0
2018-04-18 12:50:00,50.33,50.39,50.32,50.37,161353.0,40.9786,41.0275,40.9705,41.0112,161353.0
2018-04-18 12:55:00,50.38,50.44,50.37,50.42,174412.0,41.0194,41.0682,41.0112,41.0519,174412.0
2018-04-18 13:00:00,50.41,50.47,50.41,50.47,209224.0,41.0438,41.0926,41.0438,41.0926,209224.0
2018-04-18 13:05:00,50.47,50.5,50.46,50.49,130696.0,41.0926,41.1171,41.0845,41.1089,130696.0
2018-04-18 13:10:00,50.49,50.54,50.48,50.54,124304.0,41.1089,41.1496,41.1008,41.1496,124304.0
2018-04-18 13:15:00,50.54,50.57,50.5,50.53,172922.0,41.1496,41.1741,41.1171,41.1415,172922.0
2018-04-18 13:20:00,50.52,50.54,50.49,50.51,211948.0,41.1333,41.1496,41.1089,41.1252,211948.0
2018-04-18 13:25:00,50.5,50.52,50.48,50.5,102811.0,41.1171,41.1333,41.1008,41.1171,102811.0
2018-04-18 13:30:00,50.49,50.52,50.47,50.52,238566.0,41.1089,41.1333,41.0926,41.1333,238566.0
2018-04-18 13:35:00,50.52,50.53,50.49,50.49,212824.0,41.1333,41.1415,41.1089,41.1089,212824.0
2018-04-18 13:40:00,50.5,50.5,50.42,50.44,238969.0,41.1171,41.1171,41.0519,41.0682,238969.0
2018-04-18 13:45:00,50.43,50.46,50.42,50.44,192311.0,41.0601,41.0845,41.0519,41.0682,192311.0
2018-04-18 13:50:00,50.43,50.51,50.42,50.51,86391.0,41.0601,41.1252,41.0519,41.1252,86391.0
2018-04-18 13:55:00,50.51,50.52,50.45,50.46,171034.0,41.1252,41.1333,41.0764,41.0845,171034.0
2018-04-18 14:00:00,50.45,50.51,50.41,50.51,212789.0,41.0764,41.1252,41.0438,41.1252,212789.0
2018-04-18 14:05:00,50.51,50.57,50.5,50.54,135791.0,41.1252,41.1741,41.1171,41.1496,135791.0
2018-04-18 14:10:00,50.54,50.58,50.52,50.53,160879.0,41.1496,41.1822,41.1333,41.1415,160879.0
2018-04-18 14:15:00,50.53,50.55,50.49,50.55,243464.0,41.1415,41.1578,41.1089,41.1578,243464.0
2018-04-18 14:20:00,50.55,50.61,50.53,50.54,246726.0,41.1578,41.2066,41.1415,41.1496,246726.0
2018-04-18 14:25:00,50.55,50.57,50.54,50.54,117644.0,41.1578,41.1741,41.1496,41.1496,117644.0
2018-04-18 14:30:00,50.55,50.58,50.53,50.58,137993.0,41.1578,41.1822,41.1415,41.1822,137993.0
2018-04-18 14:35:00,50.57,50.61,50.56,50.59,114460.0,41.1741,41.2066,41.1659,41.1903,114460.0
2018-04-18 14:40:00,50.59,50.62,50.56,50.56,106183.0,41.1903,41.2148,41.1659,41.1659,106183.0
2018-04-18 14:45:00,50.56,50.57,50.46,50.54,178628.0,41.1659,41.1741,41.0845,41.1496,178628.0
2018-04-18 14:50:00,50.53,50.56,50.52,50.55,138217.0,41.1415,41.1659,41.1333,41.1578,138217.0
2018-04-18 14:55:00,50.55,50.56,50.48,50.5,242060.0,41.1578,41.1659,41.1008,41.1171,242060.0
2018-04-18 15:00:00,50.5,50.51,50.45,50.48,209219.0,41.1171,41.1252,41.0764,41.1008,209219.0
2018-04-18 15:05:00,50.48,50.51,50.46,50.46,281238.0,41.1008,41.1252,41.0845,41.0845,281238.0
2018-04-18 15:10:00,50.47,50.51,50.46,50.48,194480.0,41.0926,41.1252,41.0845,41.1008,194480.0
2018-04-18 15:15:00,50.47,50.49,50.45,50.46,244584.0,41.0926,41.1089,41.0764,41.0845,244584.0
2018-04-18 15:20:00,50.47,50.49,50.45,50.46,232817.0,41.0926,41.1089,41.0764,41.0845,232817.0
2018-04-18 15:25:00,50.47,50.5,50.46,50.5,164482.0,41.0926,41.1171,41.0845,41.1171,164482.0
2018-04-18 15:30:00,50.5,50.54,50.47,50.54,311430.0,41.1171,41.1496,41.0926,41.1496,311430.0
2018-04-18 15:35:00,50.54,50.56,50.52,50.56,198419.0,41.1496,41.1659,41.1333,41.1659,198419.0
2018-04-18 15:40:00,50.55,50.56,50.46,50.47,446574.0,41.1578,41.1659,41.0845,41.0926,446574.0
2018-04-18 15:45:00,50.47,50.49,50.42,50.43,372039.0,41.0926,41.1089,41.0519,41.0601,372039.0
2018-04-18 15:50:00,50.42,50.44,50.39,50.43,380416.0,41.0519,41.0682,41.0275,41.0601,380416.0
2018-04-18 15:55:00,50.43,50.45,50.37,50.39,738256.0,41.0601,41.0764,41.0112,41.0275,738256.0
2018-04-19 09:30:00,50.6,50.81,50.5,50.55,657069.0,41.1985,41.3695,41.1171,41.1578,657069.0
2018-04-19 09:35:00,50.54,50.74,50.49,50.65,328521.0,41.1496,41.3125,41.1089,41.2392,328521.0
2018-04-19 09:40:00,50.66,50.79,50.62,50.64,498448.0,41.2473,41.3532,41.2148,41.231,498448.0
2018-04-19 09:45:00,50.64,50.75,50.64,50.72,408150.0,41.231,41.3206,41.231,41.2962,408150.0
2018-04-19 09:50:00,50.72,50.74,50.67,50.73,198215.0,41.2962,41.3125,41.2555,41.3043,198215.0
2018-04-19 09:55:00,50.74,50.78,50.71,50.77,195947.0,41.3125,41.345,41.288,41.3369,195947.0
2018-04-19 10:00:00,50.78,50.79,50.73,50.77,151230.0,41.345,41.3532,41.3043,41.3369,151230.0
2018-04-19 10:05:00,50.76,50.81,50.75,50.79,194725.0,41.3288,41.3695,41.3206,41.3532,194725.0
2018-04-19 10:10:00,50.8,50.82,50.75,50.8,171057.0,41.3613,41.3776,41.3206,41.3613,171057.0
2018-04-19 10:15:00,50.8,50.91,50.78,50.88,207123.0,41.3613,41.4509,41.345,41.4265,207123.0
2018-04-19 10:20:00,50.88,50.9,50.83,50.86,159182.0,41.4265,41.4427,41.3857,41.4102,159182.0
2018-04-19 10:25:00,50.86,50.92,50.85,50.86,227546.0,41.4102,41.459,41.402,41.4102,227546.0
2018-04-19 10:30:00,50.86,50.96,50.86,50.93,229748.0,41.4102,41.4916,41.4102,41.4672,229748.0
2018-04-19 10:35:00,50.93,50.95,50.91,50.91,297430.0,41.4672,41.4835,41.4509,41.4509,297430.0
2018-04-19 10:40:00,50.91,50.92,50.85,50.85,168799.0,41.4509,41.459,41.402,41.402,168799.0
2018-04-19 10:45:00,50.85,50.91,50.85,50.91,216600.0,41.402,41.4509,41.402,41.4509,216600.0
2018-04-19 10:50:00,50.91,50.95,50.81,50.83,293513.0,41.4509,41.4835,41.3695,41.3857,293513.0
2018-04-19 10:55:00,50.83,50.87,50.78,50.86,246164.0,41.3857,41.4183,41.345,41.4102,246164.0
2018-04-19 11:00:00,50.86,50.86,50.8,50.84,190510.0,41.4102,41.4102,41.3613,41.3939,190510.0
2018-04-19 11:05:00,50.84,50.92,50.82,50.86,156207.0,41.3939,41.459,41.3776,41.4102,156207.0
2018-04-19 11:10:00,50.86,50.88,50.83,50.86,112314.0,41.4102,41.4265,41.3857,41.4102,112314.0
2018-04-19 11:15:00,50.86,50.93,50.84,50.91,106884.0,41.4102,41.4672,41.3939,41.4509,106884.0
2018-04-19 11:20:00,50.91,50.94,50.82,50.93,173955.0,41.4509,41.4753,41.3776,41.4672,173955.0
2018-04-19 11:25:00,50.93,50.96,50.88,50.95,143754.0,41.4672,41.4916,41.4265,41.4835,143754.0
2018-04-19 11:30:00,50.94,51.06,50.93,51.05,249991.0,41.4753,41.573,41.4672,41.5649,249991.0
2018-04-19 11:35:00,51.05,51.08,50.97,50.99,165733.0,41.5649,41.5893,41.4997,41.516,165733.0
2018-04-19 11:40:00,50.99,51.07,50.99,51.05,215052.0,41.516,41.5812,41.516,41.5649,215052.0
2018-04-19 11:45:00,51.05,51.08,51.01,51.08,325460.0,41.5649,41.5893,41.5323,41.5893,325460.0
2018-04-19 11:50:00,51.07,51.12,51.05,51.09,379611.0,41.5812,41.6219,41.5649,41.5974,379611.0
2018-04-19 11:55:00,51.08,51.15,51.06,51.14,494463.0,41.5893,41.6463,41.573,41.6381,494463.0
2018-04-19 12:00:00,51.14,51.14,51.06,51.1,269087.0,41.6381,41.6381,41.573,41.6056,269087.0
2018-04-19 12:05:00,51.1,51.14,51.05,51.12,323649.0,41.6056,41.6381,41.5649,41.6219,323649.0
2018-04-19 12:10:00,51.12,51.12,51.08,51.09,103319.0,41.6219,41.6219,41.5893,41.5974,103319.0
2018-04-19 12:15:00,51.09,51.12,51.08,51.12,258175.0,41.5974,41.6219,41.5893,41.6219,258175.0
2018-04-19 12:20:00,51.11,51.21,51.11,51.21,327984.0,41.6137,41.6951,41.6137,41.6951,327984.0
2018-04-19 12:25:00,51.21,51.23,51.2,51.21,166525.0,41.6951,41.7114,41.687,41.6951,166525.0
2018-04-19 12:30:00,51.21,51.27,51.17,51.18,190456.0,41.6951,41.744,41.6626,41.6707,190456.0
2018-04-19 12:35:00,51.19,51.19,51.1,51.16,145783.0,41.6789,41.6789,41.6056,41.6544,145783.0
2018-04-19 12:40:00,51.16,51.17,51.09,51.12,115111.0,41.6544,41.6626,41.5974,41.6219,115111.0
2018-04-19 12:45:00,51.11,51.24,51.1,51.24,115377.0,41.6137,41.7196,41.6056,41.7196,115377.0
2018-04-19 12:50:00,51.23,51.27,51.22,51.24,104786.0,41.7114,41.744,41.7033,41.7196,104786.0
2018-04-19 12:55:00,51.23,51.24,51.17,51.2,121791.0,41.7114,41.7196,41.6626,41.687,121791.0
2018-04-19 13:00:00,51.19,51.21,51.15,51.18,173726.0,41.6789,41.6951,41.6463,41.6707,173726.0
2018-04-19 13:05:00,51.18,51.21,51.17,51.18,174343.0,41.6707,41.6951,41.6626,41.6707,174343.0
2018-04-19 13:10:00,51.17,51.25,51.13,51.25,133591.0,41.6626,41.7277,41.63,41.7277,133591.0
2018-04-19 13:15:00,51.24,51.33,51.23,51.28,196723.0,41.7196,41.7928,41.7114,41.7521,196723.0
2018-04-19 13:20:00,51.27,51.3,51.22,51.29,72118.0,41.744,41.7684,41.7033,41.7603,72118.0
2018-04-19 13:25:00,51.28,51.3,51.21,51.22,111627.0,41.7521,41.7684,41.6951,41.7033,111627.0
2018-04-19 13:30:00,51.22,51.28,51.2,51.21,93436.0,41.7033,41.7521,41.687,41.6951,93436.0
2018-04-19 13:35:00,51.2,51.35,51.19,51.34,214319.0,41.687,41.8091,41.6789,41.801,214319.0
2018-04-19 13:40:00,51.35,51.43,51.33,51.43,173984.0,41.8091,41.8743,41.7928,41.8743,173984.0
2018-04-19 13:45:00,51.42,51.44,51.4,51.41,168867.0,41.8661,41.8824,41.8498,41.858,168867.0
2018-04-19 13:50:00,51.41,51.47,51.39,51.46,172679.0,41.858,41.9068,41.8417,41.8987,172679.0
2018-04-19 13:55:00,51.47,51.47,51.4,51.41,243214.0,41.9068,41.9068,41.8498,41.858,243214.0
2018-04-19 14:00:00,51.41,51.46,51.36,51.36,128878.0,41.858,41.8987,41.8173,41.8173,128878.0
2018-04-19 14:05:00,51.35,51.42,51.33,51.34,220838.0,41.8091,41.8661,41.7928,41.801,220838.0
2018-04-19 14:10:00,51.34,51.4,51.34,51.36,135339.0,41.801,41.8498,41.801,41.8173,135339.0
2018-04-19 14:15:00,51.36,51.36,51.3,51.3,168976.0,41.8173,41.8173,41.7684,41.7684,168976.0
2018-04-19 14:20:00,51.3,51.35,51.23,51.26,299582.0,41.7684,41.8091,41.7114,41.7359,299582.0
2018-04-19 14:25:00,51.27,51.33,51.21,51.28,167897.0,41.744,41.7928,41.6951,41.7521,167897.0
2018-04-19 14:30:00,51.28,51.36,51.27,51.3,307633.0,41.7521,41.8173,41.744,41.7684,307633.0
2018-04-19 14:35:00,51.31,51.42,51.29,51.42,212717.0,41.7766,41.8661,41.7603,41.8661,212717.0
2018-04-19 14:40:00,51.41,51.48,51.4,51.48,167717.0,41.858,41.915,41.8498,41.915,167717.0
2018-04-19 14:45:00,51.47,51.49,51.4,51.4,107077.0,41.9068,41.9231,41.8498,41.8498,107077.0
2018-04-19 14:50:00,51.4,51.48,51.36,51.42,157992.0,41.8498,41.915,41.8173,41.8661,157992.0
2018-04-19 14:55:00,51.43,51.48,51.42,51.46,183263.0,41.8743,41.915,41.8661,41.8987,183263.0
2018-04-19 15:00:00,51.46,51.54,51.46,51.51,261814.0,41.8987,41.9638,41.8987,41.9394,261814.0
2018-04-19 15:05:00,51.5,51.55,51.47,51.53,279762.0,41.9313,41.972,41.9068,41.9557,279762.0
2018-04-19 15:10:00,51.53,51.54,51.51,51.52,152354.0,41.9557,41.9638,41.9394,41.9475,152354.0
2018-04-19 15:15:00,51.51,51.54,51.5,51.54,177974.0,41.9394,41.9638,41.9313,41.9638,177974.0
2018-04-19 15:20:00,51.53,51.54,51.47,51.48,210848.0,41.9557,41.9638,41.9068,41.915,210848.0
2018-04-19 15:25:00,51.47,51.48,51.42,51.42,195986.0,41.9068,41.915,41.8661,41.8661,195986.0
2018-04-19 15:30:00,51.42,51.46,51.34,51.46,339905.0,41.8661,41.8987,41.801,41.8987,339905.0
2018-04-19 15:35:00,51.47,51.6,51.43,51.48,592357.0,41.9068,42.0127,41.8743,41.915,592357.0
2018-04-19 15:40:00,51.48,51.52,51.4,51.41,323081.0,41.915,41.9475,41.8498,41.858,323081.0
2018-04-19 15:45:00,51.41,51.45,51.34,51.45,1005602.0,41.858,41.8906,41.801,41.8906,1005602.0
2018-04-19 15:50:00,51.45,51.61,51.44,51.5,895841.0,41.8906,42.0208,41.8824,41.9313,895841.0
2018-04-19 15:55:00,51.51,51.61,51.43,51.55,1454837.0,41.9394,42.0208,41.8743,41.972,1454837.0
2018-04-20 09:30:00,51.93,52.23,51.82,52.13,2077177.0,42.2814,42.5256,42.1918,42.4442,2077177.0
2018-04-20 09:35:00,52.13,52.16,51.96,52.16,519382.0,42.4442,42.4686,42.3058,42.4686,519382.0
2018-04-20 09:40:00,52.17,52.3,52.06,52.21,503408.0,42.4768,42.5826,42.3872,42.5093,503408.0
2018-04-20 09:45:00,52.21,52.34,52.18,52.33,355357.0,42.5093,42.6152,42.4849,42.607,355357.0
2018-04-20 09:50:00,52.33,52.5,52.33,52.48,489529.0,42.607,42.7455,42.607,42.7292,489529.0
2018-04-20 09:55:00,52.47,52.69,52.47,52.69,605170.0,42.721,42.9002,42.721,42.9002,605170.0
2018-04-20 10:00:00,52.68,52.75,52.63,52.75,861173.0,42.892,42.949,42.8513,42.949,861173.0
2018-04-20 10:05:00,52.75,52.82,52.61,52.69,486729.0,42.949,43.006,42.835,42.9002,486729.0
2018-04-20 10:10:00,52.69,52.71,52.55,52.66,437111.0,42.9002,42.9164,42.7862,42.8757,437111.0
2018-04-20 10:15:00,52.66,52.66,52.53,52.56,277097.0,42.8757,42.8757,42.7699,42.7943,277097.0
2018-04-20 10:20:00,52.57,52.61,52.51,52.56,193094.0,42.8025,42.835,42.7536,42.7943,193094.0
2018-04-20 10:25:00,52.57,52.58,52.52,52.58,172026.0,42.8025,42.8106,42.7617,42.8106,172026.0
2018-04-20 10:30:00,52.58,52.7,52.58,52.7,292948.0,42.8106,42.9083,42.8106,42.9083,292948.0
2018-04-20 10:35:00,52.7,52.76,52.68,52.76,370786.0,42.9083,42.9572,42.892,42.9572,370786.0
2018-04-20 10:40:00,52.75,52.77,52.63,52.76,351479.0,42.949,42.9653,42.8513,42.9572,351479.0
2018-04-20 10:45:00,52.76,52.77,52.71,52.72,587012.0,42.9572,42.9653,42.9164,42.9246,587012.0
2018-04-20 10:50:00,52.72,52.77,52.62,52.69,445377.0,42.9246,42.9653,42.8432,42.9002,445377.0
2018-04-20 10:55:00,52.68,52.73,52.68,52.7,345180.0,42.892,42.9327,42.892,42.9083,345180.0
2018-04-20 11:00:00,52.7,52.73,52.51,52.55,473340.0,42.9083,42.9327,42.7536,42.7862,473340.0
2018-04-20 11:05:00,52.55,52.56,52.43,52.45,460858.0,42.7862,42.7943,42.6885,42.7048,460858.0
2018-04-20 11:10:00,52.45,52.45,52.32,52.39,464180.0,42.7048,42.7048,42.5989,42.6559,464180.0
2018-04-20 11:15:00,52.39,52.44,52.3,52.43,301678.0,42.6559,42.6966,42.5826,42.6885,301678.0
2018-04-20 11:20:00,52.44,52.49,52.39,52.39,204482.0,42.6966,42.7373,42.6559,42.6559,204482.0
2018-04-20 11:25:00,52.4,52.53,52.35,52.5,830284.0,42.664,42.7699,42.6233,42.7455,830284.0
2018-04-20 11:30:00,52.5,52.53,52.41,52.51,695837.0,42.7455,42.7699,42.6722,42.7536,695837.0
2018-04-20 11:35:00,52.51,52.63,52.5,52.62,207716.0,42.7536,42.8513,42.7455,42.8432,207716.0
2018-04-20 11:40:00,52.62,52.75,52.59,52.73,202131.0,42.8432,42.949,42.8187,42.9327,202131.0
2018-04-20 11:45:00,52.73,52.75,52.68,52.7,169092.0,42.9327,42.949,42.892,42.9083,169092.0
2018-04-20 11:50:00,52.71,52.74,52.69,52.73,152801.0,42.9164,42.9409,42.9002,42.9327,152801.0
2018-04-20 11:55:00,52.73,52.78,52.71,52.77,180806.0,42.9327,42.9734,42.9164,42.9653,180806.0
2018-04-20 12:00:00,52.77,52.77,52.67,52.72,278159.0,42.9653,42.9653,42.8839,42.9246,278159.0
2018-04-20 12:05:00,52.72,52.77,52.68,52.73,213705.0,42.9246,42.9653,42.892,42.9327,213705.0
2018-04-20 12:10:00,52.74,52.75,52.63,52.64,144851.0,42.9409,42.949,42.8513,42.8594,144851.0
2018-04-20 12:15:00,52.64,52.7,52.6,52.64,172374.0,42.8594,42.9083,42.8269,42.8594,172374.0
2018-04-20 12:20:00,52.63,52.69,52.62,52.66,149101.0,42.8513,42.9002,42.8432,42.8757,149101.0
2018-04-20 12:25:00,52.67,52.69,52.63,52.65,124953.0,42.8839,42.9002,42.8513,42.8676,124953.0
2018-04-20 12:30:00,52.65,52.65,52.55,52.6,158647.0,42.8676,42.8676,42.7862,42.8269,158647.0
2018-04-20 12:35:00,52.6,52.65,52.58,52.59,181586.0,42.8269,42.8676,42.8106,42.8187,181586.0
2018-04-20 12:40:00,52.59,52.62,52.55,52.55,159504.0,42.8187,42.8432,42.7862,42.7862,159504.0
2018-04-20 12:45:00,52.55,52.62,52.52,52.57,150480.0,42.7862,42.8432,42.7617,42.8025,150480.0
2018-04-20 12:50:00,52.58,52.61,52.52,52.6,149253.0,42.8106,42.835,42.7617,42.8269,149253.0
2018-04-20 12:55:00,52.6,52.62,52.54,52.6,233864.0,42.8269,42.8432,42.778,42.8269,233864.0
2018-04-20 13:00:00,52.6,52.63,52.56,52.58,219417.0,42.8269,42.8513,42.7943,42.8106,219417.0
2018-04-20 13:05:00,52.59,52.63,52.57,52.6,201313.0,42.8187,42.8513,42.8025,42.8269,201313.0
2018-04-20 13:10:00,52.59,52.71,52.58,52.7,202664.0,42.8187,42.9164,42.8106,42.9083,202664.0
2018-04-20 13:15:00,52.7,52.74,52.67,52.7,283889.0,42.9083,42.9409,42.8839,42.9083,283889.0
2018-04-20 13:20:00,52.7,52.71,52.63,52.65,202945.0,42.9083,42.9164,42.8513,42.8676,202945.0
2018-04-20 13:25:00,52.66,52.8,52.65,52.78,316043.0,42.8757,42.9897,42.8676,42.9734,316043.0
2018-04-20 13:30:00,52.78,52.79,52.71,52.71,158961.0,42.9734,42.9816,42.9164,42.9164,158961.0
2018-04-20 13:35:00,52.72,52.8,52.71,52.78,174899.0,42.9246,42.9897,42.9164,42.9734,174899.0
2018-04-20 13:40:00,52.79,52.79,52.69,52.69,117776.0,42.9816,42.9816,42.9002,42.9002,117776.0
2018-04-20 13:45:00,52.68,52.72,52.65,52.66,118884.0,42.892,42.9246,42.8676,42.8757,118884.0
2018-04-20 13:50:00,52.66,52.68,52.6,52.63,143644.0,42.8757,42.892,42.8269,42.8513,143644.0
2018-04-20 13:55:00,52.63,52.66,52.54,52.56,169893.0,42.8513,42.8757,42.778,42.7943,169893.0
2018-04-20 14:00:00,52.56,52.57,52.52,52.55,150284.0,42.7943,42.8025,42.7617,42.7862,150284.0
2018-04-20 14:05:00,52.55,52.57,52.52,52.56,247069.0,42.7862,42.8025,42.7617,42.7943,247069.0
2018-04-20 14:10:00,52.55,52.56,52.49,52.5,187712.0,42.7862,42.7943,42.7373,42.7455,187712.0
2018-04-20 14:15:00,52.5,52.51,52.38,52.44,232896.0,42.7455,42.7536,42.6478,42.6966,232896.0
2018-04-20 14:20:00,52.45,52.52,52.43,52.5,155847.0,42.7048,42.7617,42.6885,42.7455,155847.0
2018-04-20 14:25:00,52.5,52.55,52.46,52.53,122117.0,42.7455,42.7862,42.7129,42.7699,122117.0
2018-04-20 14:30:00,52.53,52.58,52.4,52.42,156811.0,42.7699,42.8106,42.664,42.6803,156811.0
2018-04-20 14:35:00,52.43,52.43,52.34,52.4,182585.0,42.6885,42.6885,42.6152,42.664,182585.0
2018-04-20 14:40:00,52.39,52.45,52.39,52.41,174558.0,42.6559,42.7048,42.6559,42.6722,174558.0
2018-04-20 14:45:00,52.41,52.41,52.33,52.4,291646.0,42.6722,42.6722,42.607,42.664,291646.0
2018-04-20 14:50:00,52.39,52.49,52.38,52.47,321240.0,42.6559,42.7373,42.6478,42.721,321240.0
2018-04-20 14:55:00,52.48,52.58,52.47,52.51,226859.0,42.7292,42.8106,42.721,42.7536,226859.0
2018-04-20 15:00:00,52.51,52.51,52.36,52.43,275371.0,42.7536,42.7536,42.6315,42.6885,275371.0
2018-04-20 15:05:00,52.42,52.43,52.36,52.39,452805.0,42.6803,42.6885,42.6315,42.6559,452805.0
2018-04-20 15:10:00,52.39,52.52,52.38,52.5,210829.0,42.6559,42.7617,42.6478,42.7455,210829.0
2018-04-20 15:15:00,52.49,52.5,52.38,52.41,242659.0,42.7373,42.7455,42.6478,42.6722,242659.0
2018-04-20 15:20:00,52.41,52.53,52.4,52.52,234592.0,42.6722,42.7699,42.664,42.7617,234592.0
2018-04-20 15:25:00,52.52,52.55,52.46,52.54,268464.0,42.7617,42.7862,42.7129,42.778,268464.0
2018-04-20 15:30:00,52.54,52.55,52.46,52.5,534966.0,42.778,42.7862,42.7129,42.7455,534966.0
2018-04-20 15:35:00,52.5,52.55,52.47,52.52,434018.0,42.7455,42.7862,42.721,42.7617,434018.0
2018-04-20 15:40:00,52.52,52.57,52.48,52.48,488989.0,42.7617,42.8025,42.7292,42.7292,488989.0
2018-04-20 15:45:00,52.48,52.48,52.39,52.41,475020.0,42.7292,42.7292,42.6559,42.6722,475020.0
2018-04-20 15:50:00,52.42,52.48,52.39,52.48,537921.0,42.6803,42.7292,42.6559,42.7292,537921.0
2018-04-20 15:55:00,52.48,52.58,52.47,52.57,1412351.0,42.7292,42.8106,42.721,42.8025,1412351.0
2018-04-23 09:30:00,52.55,52.69,52.5,52.55,454337.0,42.7862,42.9002,42.7455,42.7862,454337.0
2018-04-23 09:35:00,52.55,52.55,52.39,52.51,320391.0,42.7862,42.7862,42.6559,42.7536,320391.0
2018-04-23 09:40:00,52.5,52.52,52.37,52.49,234896.0,42.7455,42.7617,42.6396,42.7373,234896.0
2018-04-23 09:45:00,52.49,52.53,52.25,52.3,331889.0,42.7373,42.7699,42.5419,42.5826,331889.0
2018-04-23 09:50:00,52.3,52.33,52.17,52.29,290826.0,42.5826,42.607,42.4768,42.5745,290826.0
2018-04-23 09:55:00,52.29,52.32,52.25,52.3,177054.0,42.5745,42.5989,42.5419,42.5826,177054.0
2018-04-23 10:00:00,52.3,52.44,52.27,52.38,177148.0,42.5826,42.6966,42.5582,42.6478,177148.0
2018-04-23 10:05:00,52.38,52.43,52.31,52.36,158197.0,42.6478,42.6885,42.5908,42.6315,158197.0
2018-04-23 10:10:00,52.36,52.44,52.35,52.41,192223.0,42.6315,42.6966,42.6233,42.6722,192223.0
2018-04-23 10:15:00,52.41,52.55,52.41,52.51,251385.0,42.6722,42.7862,42.6722,42.7536,251385.0
2018-04-23 10:20:00,52.51,52.56,52.49,52.53,212389.0,42.7536,42.7943,42.7373,42.7699,212389.0
2018-04-23 10:25:00,52.52,52.57,52.5,52.51,178979.0,42.7617,42.8025,42.7455,42.7536,178979.0
2018-04-23 10:30:00,52.51,52.53,52.42,52.48,224102.0,42.7536,42.7699,42.6803,42.7292,224102.0
2018-04-23 10:35:00,52.47,52.48,52.28,52.35,216765.0,42.721,42.7292,42.5663,42.6233,216765.0
2018-04-23 10:40:00,52.35,52.35,52.26,52.3,187328.0,42.6233,42.6233,42.5501,42.5826,187328.0
2018-04-23 10:45:00,52.3,52.34,52.25,52.25,76123.0,42.5826,42.6152,42.5419,42.5419,76123.0
2018-04-23 10:50:00,52.25,52.26,52.19,52.24,159510.0,42.5419,42.5501,42.4931,42.5338,159510.0
2018-04-23 10:55:00,52.23,52.31,52.23,52.3,118011.0,42.5256,42.5908,42.5256,42.5826,118011.0
2018-04-23 11:00:00,52.3,52.33,52.25,52.3,106044.0,42.5826,42.607,42.5419,42.5826,106044.0
2018-04-23 11:05:00,52.31,52.42,52.31,52.41,108166.0,42.5908,42.6803,42.5908,42.6722,108166.0
2018-04-23 11:10:00,52.4,52.55,52.4,52.51,293848.0,42.664,42.7862,42.664,42.7536,293848.0
2018-04-23 11:15:00,52.51,52.57,52.46,52.55,232562.0,42.7536,42.8025,42.7129,42.7862,232562.0
2018-04-23 11:20:00,52.56,52.61,52.55,52.61,209703.0,42.7943,42.835,42.7862,42.835,209703.0
2018-04-23 11:25:00,52.6,52.62,52.54,52.62,98394.0,42.8269,42.8432,42.778,42.8432,98394.0
2018-04-23 11:30:00,52.62,52.66,52.55,52.66,146157.0,42.8432,42.8757,42.7862,42.8757,146157.0
2018-04-23 11:35:00,52.65,52.68,52.62,52.62,65404.0,42.8676,42.892,42.8432,42.8432,65404.0
2018-04-23 11:40:00,52.61,52.7,52.61,52.68,86541.0,42.835,42.9083,42.835,42.892,86541.0
2018-04-23 11:45:00,52.69,52.69,52.57,52.57,84073.0,42.9002,42.9002,42.8025,42.8025,84073.0
2018-04-23 11:50:00,52.58,52.66,52.57,52.66,98543.0,42.8106,42.8757,42.8025,42.8757,98543.0
2018-04-23 11:55:00,52.65,52.67,52.62,52.66,97381.0,42.8676,42.8839,42.8432,42.8757,97381.0
2018-04-23 12:00:00,52.66,52.68,52.58,52.59,65836.0,42.8757,42.892,42.8106,42.8187,65836.0
2018-04-23 12:05:00,52.59,52.64,52.58,52.64,90564.0,42.8187,42.8594,42.8106,42.8594,90564.0
2018-04-23 12:10:00,52.63,52.71,52.63,52.68,162751.0,42.8513,42.9164,42.8513,42.892,162751.0
2018-04-23 12:15:00,52.68,52.7,52.63,52.63,167515.0,42.892,42.9083,42.8513,42.8513,167515.0
2018-04-23 12:20:00,52.63,52.67,52.61,52.67,82650.0,42.8513,42.8839,42.835,42.8839,82650.0
2018-04-23 12:25:00,52.66,52.68,52.66,52.66,61864.0,42.8757,42.892,42.8757,42.8757,61864.0
2018-04-23 12:30:00,52.66,52.72,52.66,52.72,116815.0,42.8757,42.9246,42.8757,42.9246,116815.0
2018-04-23 12:35:00,52.71,52.73,52.68,52.72,100561.0,42.9164,42.9327,42.892,42.9246,100561.0
2018-04-23 12:40:00,52.71,52.77,52.71,52.75,83798.0,42.9164,42.9653,42.9164,42.949,83798.0
2018-04-23 12:45:00,52.76,52.79,52.7,52.71,163719.0,42.9572,42.9816,42.9083,42.9164,163719.0
2018-04-23 12:50:00,52.71,52.74,52.68,52.71,129976.0,42.9164,42.9409,42.892,42.9164,129976.0
2018-04-23 12:55:00,52.71,52.73,52.68,52.73,87113.0,42.9164,42.9327,42.892,42.9327,87113.0
2018-04-23 13:00:00,52.72,52.73,52.7,52.72,71184.0,42.9246,42.9327,42.9083,42.9246,71184.0
2018-04-23 13:05:00,52.72,52.73,52.66,52.67,59081.0,42.9246,42.9327,42.8757,42.8839,59081.0
2018-04-23 13:10:00,52.67,52.71,52.66,52.71,75103.0,42.8839,42.9164,42.8757,42.9164,75103.0
2018-04-23 13:15:00,52.7,52.7,52.66,52.67,89463.0,42.9083,42.9083,42.8757,42.8839,89463.0
2018-04-23 13:20:00,52.68,52.7,52.66,52.68,97594.0,42.892,42.9083,42.8757,42.892,97594.0
2018-04-23 13:25:00,52.68,52.73,52.67,52.69,82293.0,42.892,42.9327,42.8839,42.9002,82293.0
2018-04-23 13:30:00,52.69,52.72,52.66,52.66,148428.0,42.9002,42.9246,42.8757,42.8757,148428.0
2018-04-23 13:35:00,52.66,52.71,52.66,52.69,112509.0,42.8757,42.9164,42.8757,42.9002,112509.0
2018-04-23 13:40:00,52.69,52.73,52.69,52.71,138492.0,42.9002,42.9327,42.9002,42.9164,138492.0
2018-04-23 13:45:00,52.72,52.77,52.71,52.74,77100.0,42.9246,42.9653,42.9164,42.9409,77100.0
2018-04-23 13:50:00,52.74,52.78,52.73,52.77,86296.0,42.9409,42.9734,42.9327,42.9653,86296.0
2018-04-23 13:55:00,52.77,52.82,52.76,52.82,147393.0,42.9653,43.006,42.9572,43.006,147393.0
2018-04-23 14:00:00,52.82,52.84,52.8,52.84,251191.0,43.006,43.0223,42.9897,43.0223,251191.0
2018-04-23 14:05:00,52.84,52.84,52.68,52.72,393211.0,43.0223,43.0223,42.892,42.9246,393211.0
2018-04-23 14:10:00,52.71,52.77,52.7,52.73,162612.0,42.9164,42.9653,42.9083,42.9327,162612.0
2018-04-23 14:15:00,52.73,52.74,52.69,52.69,155464.0,42.9327,42.9409,42.9002,42.9002,155464.0
2018-04-23 14:20:00,52.7,52.7,52.56,52.58,136695.0,42.9083,42.9083,42.7943,42.8106,136695.0
2018-04-23 14:25:00,52.58,52.66,52.56,52.64,129150.0,42.8106,42.8757,42.7943,42.8594,129150.0
2018-04-23 14:30:00,52.63,52.67,52.6,52.61,180185.0,42.8513,42.8839,42.8269,42.835,180185.0
2018-04-23 14:35:00,52.61,52.64,52.59,52.63,165434.0,42.835,42.8594,42.8187,42.8513,165434.0
2018-04-23 14:40:00,52.63,52.71,52.62,52.71,128959.0,42.8513,42.9164,42.8432,42.9164,128959.0
2018-04-23 14:45:00,52.7,52.71,52.62,52.64,118235.0,42.9083,42.9164,42.8432,42.8594,118235.0
2018-04-23 14:50:00,52.64,52.65,52.62,52.64,264646.0,42.8594,42.8676,42.8432,42.8594,264646.0
2018-04-23 14:55:00,52.64,52.66,52.62,52.64,148832.0,42.8594,42.8757,42.8432,42.8594,148832.0
2018-04-23 15:00:00,52.63,52.68,52.61,52.66,176037.0,42.8513,42.892,42.835,42.8757,176037.0
2018-04-23 15:05:00,52.66,52.69,52.63,52.63,104354.0,42.8757,42.9002,42.8513,42.8513,104354.0
2018-04-23 15:10:00,52.63,52.69,52.62,52.64,112739.0,42.8513,42.9002,42.8432,42.8594,112739.0
2018-04-23 15:15:00,52.64,52.65,52.56,52.56,268846.0,42.8594,42.8676,42.7943,42.7943,268846.0
2018-04-23 15:20:00,52.56,52.62,52.56,52.59,222141.0,42.7943,42.8432,42.7943,42.8187,222141.0
2018-04-23 15:25:00,52.59,52.62,52.56,52.61,174202.0,42.8187,42.8432,42.7943,42.835,174202.0
2018-04-23 15:30:00,52.61,52.64,52.6,52.64,213074.0,42.835,42.8594,42.8269,42.8594,213074.0
2018-04-23 15:35:00,52.64,52.64,52.55,52.57,230615.0,42.8594,42.8594,42.7862,42.8025,230615.0
2018-04-23 15:40:00,52.57,52.59,52.55,52.58,238863.0,42.8025,42.8187,42.7862,42.8106,238863.0
2018-04-23 15:45:00,52.57,52.63,52.56,52.58,271134.0,42.8025,42.8513,42.7943,42.8106,271134.0
2018-04-23 15:50:00,52.57,52.64,52.54,52.55,308176.0,42.8025,42.8594,42.778,42.7862,308176.0
2018-04-23 15:55:00,52.55,52.69,52.55,52.61,799513.0,42.7862,42.9002,42.7862,42.835,799513.0
2018-04-24 09:30:00,52.95,53.15,52.9,53.04,389514.0,43.1118,43.2747,43.0711,43.1851,389514.0
2018-04-24 09:35:00,53.04,53.04,52.96,52.98,219078.0,43.1851,43.1851,43.12,43.1363,219078.0
2018-04-24 09:40:00,52.98,53.03,52.97,53.03,152164.0,43.1363,43.177,43.1281,43.177,152164.0
2018-04-24 09:45:00,53.03,53.14,53.02,53.12,279829.0,43.177,43.2665,43.1688,43.2503,279829.0
2018-04-24 09:50:00,53.12,53.18,53.09,53.11,196249.0,43.2503,43.2991,43.2258,43.2421,196249.0
2018-04-24 09:55:00,53.11,53.27,53.11,53.24,277714.0,43.2421,43.3724,43.2421,43.348,277714.0
2018-04-24 10:00:00,53.23,53.44,53.23,53.44,250552.0,43.3398,43.5108,43.3398,43.5108,250552.0
2018-04-24 10:05:00,53.43,53.53,53.4,53.51,354188.0,43.5027,43.5841,43.4782,43.5678,354188.0
2018-04-24 10:10:00,53.51,53.54,53.5,53.52,224842.0,43.5678,43.5922,43.5597,43.5759,224842.0
2018-04-24 10:15:00,53.52,53.52,53.47,53.49,348749.0,43.5759,43.5759,43.5352,43.5515,348749.0
2018-04-24 10:20:00,53.48,53.52,53.42,53.44,206851.0,43.5434,43.5759,43.4945,43.5108,206851.0
2018-04-24 10:25:00,53.44,53.51,53.39,53.39,222383.0,43.5108,43.5678,43.4701,43.4701,222383.0
2018-04-24 10:30:00,53.39,53.43,53.24,53.3,204898.0,43.4701,43.5027,43.348,43.3968,204898.0
2018-04-24 10:35:00,53.3,53.38,53.27,53.37,269405.0,43.3968,43.462,43.3724,43.4538,269405.0
2018-04-24 10:40:00,53.37,53.39,53.31,53.34,95367.0,43.4538,43.4701,43.405,43.4294,95367.0
2018-04-24 10:45:00,53.34,53.37,53.3,53.36,134236.0,43.4294,43.4538,43.3968,43.4457,134236.0
2018-04-24 10:50:00,53.37,53.39,53.27,53.27,165479.0,43.4538,43.4701,43.3724,43.3724,165479.0
2018-04-24 10:55:00,53.27,53.31,53.16,53.2,141799.0,43.3724,43.405,43.2828,43.3154,141799.0
2018-04-24 11:00:00,53.2,53.3,53.18,53.27,188584.0,43.3154,43.3968,43.2991,43.3724,188584.0
2018-04-24 11:05:00,53.27,53.28,53.1,53.12,129657.0,43.3724,43.3805,43.234,43.2503,129657.0
2018-04-24 11:10:00,53.11,53.2,53.09,53.2,186891.0,43.2421,43.3154,43.2258,43.3154,186891.0
2018-04-24 11:15:00,53.2,53.29,53.15,53.28,229615.0,43.3154,43.3887,43.2747,43.3805,229615.0
2018-04-24 11:20:00,53.29,53.42,53.27,53.37,176325.0,43.3887,43.4945,43.3724,43.4538,176325.0
2018-04-24 11:25:00,53.37,53.5,53.36,53.48,176161.0,43.4538,43.5597,43.4457,43.5434,176161.0
2018-04-24 11:30:00,53.49,53.53,53.43,53.52,201079.0,43.5515,43.5841,43.5027,43.5759,201079.0
2018-04-24 11:35:00,53.52,53.55,53.45,53.55,167281.0,43.5759,43.6004,43.5189,43.6004,167281.0
2018-04-24 11:40:00,53.55,53.58,53.5,53.53,160034.0,43.6004,43.6248,43.5597,43.5841,160034.0
2018-04-24 11:45:00,53.54,53.62,53.54,53.62,226406.0,43.5922,43.6574,43.5922,43.6574,226406.0
2018-04-24 11:50:00,53.62,53.71,53.6,53.66,363749.0,43.6574,43.7306,43.6411,43.6899,363749.0
2018-04-24 11:55:00,53.65,53.75,53.64,53.68,282924.0,43.6818,43.7632,43.6736,43.7062,282924.0
2018-04-24 12:00:00,53.67,53.68,53.57,53.61,248328.0,43.6981,43.7062,43.6167,43.6492,248328.0
2018-04-24 12:05:00,53.6,53.62,53.5,53.54,212164.0,43.6411,43.6574,43.5597,43.5922,212164.0
2018-04-24 12:10:00,53.54,53.58,53.48,53.48,247298.0,43.5922,43.6248,43.5434,43.5434,247298.0
2018-04-24 12:15:00,53.48,53.52,53.33,53.43,320273.0,43.5434,43.5759,43.4212,43.5027,320273.0
2018-04-24 12:20:00,53.43,53.57,53.42,53.55,283236.0,43.5027,43.6167,43.4945,43.6004,283236.0
2018-04-24 12:25:00,53.55,53.56,53.38,53.43,152261.0,43.6004,43.6085,43.462,43.5027,152261.0
2018-04-24 12:30:00,53.43,53.47,53.29,53.3,138923.0,43.5027,43.5352,43.3887,43.3968,138923.0
2018-04-24 12:35:00,53.29,53.3,53.17,53.25,237945.0,43.3887,43.3968,43.291,43.3561,237945.0
2018-04-24 12:40:00,53.25,53.25,53.14,53.16,96176.0,43.3561,43.3561,43.2665,43.2828,96176.0
2018-04-24 12:45:00,53.16,53.21,53.11,53.15,120344.0,43.2828,43.3235,43.2421,43.2747,120344.0
2018-04-24 12:50:00,53.16,53.17,53.07,53.07,102743.0,43.2828,43.291,43.2096,43.2096,102743.0
2018-04-24 12:55:00,53.07,53.1,52.92,52.92,278537.0,43.2096,43.234,43.0874,43.0874,278537.0
2018-04-24 13:00:00,52.92,53.0,52.91,52.97,235584.0,43.0874,43.1526,43.0793,43.1281,235584.0
2018-04-24 13:05:00,52.96,53.08,52.91,53.04,291731.0,43.12,43.2177,43.0793,43.1851,291731.0
2018-04-24 13:10:00,53.04,53.08,52.97,53.03,184747.0,43.1851,43.2177,43.1281,43.177,184747.0
2018-04-24 13:15:00,53.03,53.05,52.85,52.86,153944.0,43.177,43.1933,43.0304,43.0386,153944.0
2018-04-24 13:20:00,52.87,52.93,52.8,52.81,157113.0,43.0467,43.0956,42.9897,42.9979,157113.0
2018-04-24 13:25:00,52.81,52.88,52.77,52.85,163818.0,42.9979,43.0549,42.9653,43.0304,163818.0
2018-04-24 13:30:00,52.85,52.89,52.79,52.8,172570.0,43.0304,43.063,42.9816,42.9897,172570.0
2018-04-24 13:35:00,52.8,52.86,52.77,52.79,270489.0,42.9897,43.0386,42.9653,42.9816,270489.0
2018-04-24 13:40:00,52.79,52.83,52.71,52.74,208765.0,42.9816,43.0141,42.9164,42.9409,208765.0
2018-04-24 13:45:00,52.73,52.91,52.71,52.9,264478.0,42.9327,43.0793,42.9164,43.0711,264478.0
2018-04-24 13:50:00,52.89,52.91,52.81,52.87,230453.0,43.063,43.0793,42.9979,43.0467,230453.0
2018-04-24 13:55:00,52.87,52.93,52.76,52.91,267956.0,43.0467,43.0956,42.9572,43.0793,267956.0
2018-04-24 14:00:00,52.91,52.91,52.68,52.69,168188.0,43.0793,43.0793,42.892,42.9002,168188.0
2018-04-24 14:05:00,52.68,52.69,52.61,52.62,158488.0,42.892,42.9002,42.835,42.8432,158488.0
2018-04-24 14:10:00,52.62,52.78,52.6,52.73,251142.0,42.8432,42.9734,42.8269,42.9327,251142.0
2018-04-24 14:15:00,52.73,52.75,52.64,52.74,166544.0,42.9327,42.949,42.8594,42.9409,166544.0
2018-04-24 14:20:00,52.75,52.81,52.73,52.76,127447.0,42.949,42.9979,42.9327,42.9572,127447.0
2018-04-24 14:25:00,52.77,52.77,52.58,52.58,180112.0,42.9653,42.9653,42.8106,42.8106,180112.0
2018-04-24 14:30:00,52.58,52.72,52.56,52.71,143802.0,42.8106,42.9246,42.7943,42.9164,143802.0
2018-04-24 14:35:00,52.71,52.76,52.56,52.57,152425.0,42.9164,42.9572,42.7943,42.8025,152425.0
2018-04-24 14:40:00,52.58,52.66,52.54,52.55,393171.0,42.8106,42.8757,42.778,42.7862,393171.0
2018-04-24 14:45:00,52.55,52.56,52.47,52.52,226674.0,42.7862,42.7943,42.721,42.7617,226674.0
2018-04-24 14:50:00,52.53,52.63,52.42,52.48,203311.0,42.7699,42.8513,42.6803,42.7292,203311.0
2018-04-24 14:55:00,52.48,52.56,52.45,52.49,190090.0,42.7292,42.7943,42.7048,42.7373,190090.0
2018-04-24 15:00:00,52.5,52.61,52.47,52.6,211495.0,42.7455,42.835,42.721,42.8269,211495.0
2018-04-24 15:05:00,52.6,52.68,52.57,52.59,228103.0,42.8269,42.892,42.8025,42.8187,228103.0
2018-04-24 15:10:00,52.6,52.65,52.53,52.6,1011632.0,42.8269,42.8676,42.7699,42.8269,1011632.0
2018-04-24 15:15:00,52.6,52.61,52.38,52.39,376657.0,42.8269,42.835,42.6478,42.6559,376657.0
2018-04-24 15:20:00,52.39,52.54,52.39,52.45,232434.0,42.6559,42.778,42.6559,42.7048,232434.0
2018-04-24 15:25:00,52.45,52.47,52.4,52.41,183074.0,42.7048,42.721,42.664,42.6722,183074.0
2018-04-24 15:30:00,52.42,52.43,52.33,52.34,274277.0,42.6803,42.6885,42.607,42.6152,274277.0
2018-04-24 15:35:00,52.34,52.35,52.2,52.27,449240.0,42.6152,42.6233,42.5012,42.5582,449240.0
2018-04-24 15:40:00,52.27,52.34,52.18,52.21,526569.0,42.5582,42.6152,42.4849,42.5093,526569.0
2018-04-24 15:45:00,52.22,52.39,52.19,52.33,722687.0,42.5175,42.6559,42.4931,42.607,722687.0
2018-04-24 15:50:00,52.33,52.48,52.33,52.45,567840.0,42.607,42.7292,42.607,42.7048,567840.0
2018-04-24 15:55:00,52.45,52.53,52.4,52.51,996596.0,42.7048,42.7699,42.664,42.7536,996596.0
2018-04-25 09:30:00,52.44,52.7,52.43,52.45,501213.0,42.6966,42.9083,42.6885,42.7048,501213.0
2018-04-25 09:35:00,52.44,52.46,52.14,52.21,451548.0,42.6966,42.7129,42.4523,42.5093,451548.0
2018-04-25 09:40:00,52.21,52.21,51.92,51.95,313756.0,42.5093,42.5093,42.2732,42.2977,313756.0
2018-04-25 09:45:00,51.95,52.11,51.94,52.04,228341.0,42.2977,42.4279,42.2895,42.3709,228341.0
2018-04-25 09:50:00,52.04,52.17,51.98,52.11,174161.0,42.3709,42.4768,42.3221,42.4279,174161.0
2018-04-25 09:55:00,52.11,52.16,52.08,52.11,172988.0,42.4279,42.4686,42.4035,42.4279,172988.0
2018-04-25 10:00:00,52.11,52.31,52.06,52.31,238142.0,42.4279,42.5908,42.3872,42.5908,238142.0
2018-04-25 10:05:00,52.31,52.41,52.3,52.33,202002.0,42.5908,42.6722,42.5826,42.607,202002.0
2018-04-25 10:10:00,52.33,52.38,52.28,52.34,159977.0,42.607,42.6478,42.5663,42.6152,159977.0
2018-04-25 10:15:00,52.35,52.42,52.31,52.34,270206.0,42.6233,42.6803,42.5908,42.6152,270206.0
2018-04-25 10:20:00,52.35,52.47,52.3,52.46,161638.0,42.6233,42.721,42.5826,42.7129,161638.0
2018-04-25 10:25:00,52.47,52.54,52.46,52.5,147817.0,42.721,42.778,42.7129,42.7455,147817.0
2018-04-25 10:30:00,52.51,52.66,52.5,52.63,219658.0,42.7536,42.8757,42.7455,42.8513,219658.0
2018-04-25 10:35:00,52.63,52.67,52.54,52.55,209371.0,42.8513,42.8839,42.778,42.7862,209371.0
2018-04-25 10:40:00,52.54,52.63,52.52,52.62,191776.0,42.778,42.8513,42.7617,42.8432,191776.0
2018-04-25 10:45:00,52.62,52.67,52.58,52.63,239214.0,42.8432,42.8839,42.8106,42.8513,239214.0
2018-04-25 10:50:00,52.64,52.65,52.47,52.55,213354.0,42.8594,42.8676,42.721,42.7862,213354.0
2018-04-25 10:55:00,52.56,52.64,52.55,52.63,106342.0,42.7943,42.8594,42.7862,42.8513,106342.0
2018-04-25 11:00:00,52.62,52.64,52.52,52.57,119318.0,42.8432,42.8594,42.7617,42.8025,119318.0
2018-04-25 11:05:00,52.57,52.61,52.42,52.48,177844.0,42.8025,42.835,42.6803,42.7292,177844.0
2018-04-25 11:10:00,52.48,52.51,52.37,52.37,112088.0,42.7292,42.7536,42.6396,42.6396,112088.0
2018-04-25 11:15:00,52.37,52.39,52.22,52.25,229362.0,42.6396,42.6559,42.5175,42.5419,229362.0
2018-04-25 11:20:00,52.26,52.34,52.23,52.29,156633.0,42.5501,42.6152,42.5256,42.5745,156633.0
2018-04-25 11:25:00,52.28,52.3,52.2,52.21,148820.0,42.5663,42.5826,42.5012,42.5093,148820.0
2018-04-25 11:30:00,52.22,52.24,52.17,52.23,149564.0,42.5175,42.5338,42.4768,42.5256,149564.0
2018-04-25 11:35:00,52.23,52.28,52.22,52.22,103959.0,42.5256,42.5663,42.5175,42.5175,103959.0
2018-04-25 11:40:00,52.22,52.33,52.21,52.33,141378.0,42.5175,42.607,42.5093,42.607,141378.0
2018-04-25 11:45:00,52.33,52.35,52.24,52.26,125981.0,42.607,42.6233,42.5338,42.5501,125981.0
2018-04-25 11:50:00,52.25,52.31,52.21,52.28,145444.0,42.5419,42.5908,42.5093,42.5663,145444.0
2018-04-25 11:55:00,52.28,52.3,52.13,52.13,83253.0,42.5663,42.5826,42.4442,42.4442,83253.0
2018-04-25 12:00:00,52.13,52.2,52.1,52.13,113683.0,42.4442,42.5012,42.4198,42.4442,113683.0
2018-04-25 12:05:00,52.12,52.17,52.11,52.14,98351.0,42.4361,42.4768,42.4279,42.4523,98351.0
2018-04-25 12:10:00,52.13,52.16,52.08,52.14,192141.0,42.4442,42.4686,42.4035,42.4523,192141.0
2018-04-25 12:15:00,52.14,52.19,52.12,52.15,133016.0,42.4523,42.4931,42.4361,42.4605,133016.0
2018-04-25 12:20:00,52.15,52.17,52.1,52.14,91212.0,42.4605,42.4768,42.4198,42.4523,91212.0
2018-04-25 12:25:00,52.15,52.24,52.13,52.21,76813.0,42.4605,42.5338,42.4442,42.5093,76813.0
2018-04-25 12:30:00,52.21,52.37,52.18,52.33,137599.0,42.5093,42.6396,42.4849,42.607,137599.0
2018-04-25 12:35:00,52.32,52.34,52.28,52.32,120086.0,42.5989,42.6152,42.5663,42.5989,120086.0
2018-04-25 12:40:00,52.32,52.33,52.27,52.28,113054.0,42.5989,42.607,42.5582,42.5663,113054.0
2018-04-25 12:45:00,52.28,52.36,52.27,52.32,155556.0,42.5663,42.6315,42.5582,42.5989,155556.0
2018-04-25 12:50:00,52.32,52.36,52.32,52.35,163408.0,42.5989,42.6315,42.5989,42.6233,163408.0
2018-04-25 12:55:00,52.35,52.38,52.33,52.33,100500.0,42.6233,42.6478,42.607,42.607,100500.0
2018-04-25 13:00:00,52.34,52.48,52.33,52.42,128793.0,42.6152,42.7292,42.607,42.6803,128793.0
2018-04-25 13:05:00,52.43,52.48,52.37,52.46,97067.0,42.6885,42.7292,42.6396,42.7129,97067.0
2018-04-25 13:10:00,52.45,52.49,52.39,52.4,140868.0,42.7048,42.7373,42.6559,42.664,140868.0
2018-04-25 13:15:00,52.4,52.46,52.38,52.42,94093.0,42.664,42.7129,42.6478,42.6803,94093.0
2018-04-25 13:20:00,52.41,52.44,52.36,52.43,114157.0,42.6722,42.6966,42.6315,42.6885,114157.0
2018-04-25 13:25:00,52.44,52.47,52.42,52.44,57401.0,42.6966,42.721,42.6803,42.6966,57401.0
2018-04-25 13:30:00,52.44,52.61,52.43,52.57,177348.0,42.6966,42.835,42.6885,42.8025,177348.0
2018-04-25 13:35:00,52.56,52.61,52.52,52.61,104333.0,42.7943,42.835,42.7617,42.835,104333.0
2018-04-25 13:40:00,52.61,52.65,52.57,52.57,170861.0,42.835,42.8676,42.8025,42.8025,170861.0
2018-04-25 13:45:00,52.57,52.61,52.52,52.6,98701.0,42.8025,42.835,42.7617,42.8269,98701.0
2018-04-25 13:50:00,52.6,52.68,52.56,52.63,189207.0,42.8269,42.892,42.7943,42.8513,189207.0
2018-04-25 13:55:00,52.64,52.74,52.63,52.73,253006.0,42.8594,42.9409,42.8513,42.9327,253006.0
2018-04-25 14:00:00,52.73,52.8,52.71,52.76,287302.0,42.9327,42.9897,42.9164,42.9572,287302.0
2018-04-25 14:05:00,52.76,52.87,52.75,52.82,294807.0,42.9572,43.0467,42.949,43.006,294807.0
2018-04-25 14:10:00,52.82,52.88,52.79,52.85,232831.0,43.006,43.0549,42.9816,43.0304,232831.0
2018-04-25 14:15:00,52.85,52.92,52.82,52.86,266795.0,43.0304,43.0874,43.006,43.0386,266795.0
2018-04-25 14:20:00,52.86,52.9,52.76,52.8,134883.0,43.0386,43.0711,42.9572,42.9897,134883.0
2018-04-25 14:25:00,52.79,52.92,52.78,52.86,146616.0,42.9816,43.0874,42.9734,43.0386,146616.0
2018-04-25 14:30:00,52.87,52.94,52.8,52.92,146432.0,43.0467,43.1037,42.9897,43.0874,146432.0
2018-04-25 14:35:00,52.92,53.09,52.89,53.09,278466.0,43.0874,43.2258,43.063,43.2258,278466.0
2018-04-25 14:40:00,53.08,53.24,53.07,53.22,346974.0,43.2177,43.348,43.2096,43.3317,346974.0
2018-04-25 14:45:00,53.22,53.49,53.21,53.48,536274.0,43.3317,43.5515,43.3235,43.5434,536274.0
2018-04-25 14:50:00,53.47,53.49,53.29,53.3,320131.0,43.5352,43.5515,43.3887,43.3968,320131.0
2018-04-25 14:55:00,53.3,53.4,53.26,53.39,226101.0,43.3968,43.4782,43.3643,43.4701,226101.0
2018-04-25 15:00:00,53.39,53.43,53.36,53.42,202380.0,43.4701,43.5027,43.4457,43.4945,202380.0
2018-04-25 15:05:00,53.42,53.46,53.34,53.4,218689.0,43.4945,43.5271,43.4294,43.4782,218689.0
2018-04-25 15:10:00,53.4,53.42,53.34,53.36,205542.0,43.4782,43.4945,43.4294,43.4457,205542.0
2018-04-25 15:15:00,53.35,53.39,53.27,53.27,244990.0,43.4375,43.4701,43.3724,43.3724,244990.0
2018-04-25 15:20:00,53.28,53.35,53.26,53.29,274886.0,43.3805,43.4375,43.3643,43.3887,274886.0
2018-04-25 15:25:00,53.29,53.32,53.23,53.25,172269.0,43.3887,43.4131,43.3398,43.3561,172269.0
2018-04-25 15:30:00,53.25,53.28,53.13,53.17,282382.0,43.3561,43.3805,43.2584,43.291,282382.0
2018-04-25 15:35:00,53.17,53.18,53.08,53.09,317081.0,43.291,43.2991,43.2177,43.2258,317081.0
2018-04-25 15:40:00,53.09,53.12,52.9,52.92,386608.0,43.2258,43.2503,43.0711,43.0874,386608.0
2018-04-25 15:45:00,52.92,52.94,52.84,52.87,537584.0,43.0874,43.1037,43.0223,43.0467,537584.0
2018-04-25 15:50:00,52.87,53.0,52.85,52.98,646490.0,43.0467,43.1526,43.0304,43.1363,646490.0
2018-04-25 15:55:00,52.98,53.14,52.96,53.11,941084.0,43.1363,43.2665,43.12,43.2421,941084.0
2018-04-26 09:30:00,52.99,53.09,52.89,53.07,352159.0,43.1444,43.2258,43.063,43.2096,352159.0
2018-04-26 09:35:00,53.06,53.11,52.93,53.01,350077.0,43.2014,43.2421,43.0956,43.1607,350077.0
2018-04-26 09:40:00,53.02,53.04,52.9,52.97,239826.0,43.1688,43.1851,43.0711,43.1281,239826.0
2018-04-26 09:45:00,52.97,52.98,52.77,52.81,208168.0,43.1281,43.1363,42.9653,42.9979,208168.0
2018-04-26 09:50:00,52.81,52.89,52.75,52.76,226155.0,42.9979,43.063,42.949,42.9572,226155.0
2018-04-26 09:55:00,52.75,52.83,52.7,52.82,223326.0,42.949,43.0141,42.9083,43.006,223326.0
2018-04-26 10:00:00,52.82,52.82,52.69,52.76,127750.0,43.006,43.006,42.9002,42.9572,127750.0
2018-04-26 10:05:00,52.76,53.0,52.76,52.95,219672.0,42.9572,43.1526,42.9572,43.1118,219672.0
2018-04-26 10:10:00,52.95,53.04,52.93,52.96,248301.0,43.1118,43.1851,43.0956,43.12,248301.0
2018-04-26 10:15:00,52.96,52.97,52.83,52.83,197777.0,43.12,43.1281,43.0141,43.0141,197777.0
2018-04-26 10:20:00,52.82,52.86,52.79,52.84,139799.0,43.006,43.0386,42.9816,43.0223,139799.0
2018-04-26 10:25:00,52.84,52.88,52.82,52.82,82913.0,43.0223,43.0549,43.006,43.006,82913.0
2018-04-26 10:30:00,52.82,52.85,52.75,52.77,94797.0,43.006,43.0304,42.949,42.9653,94797.0
2018-04-26 10:35:00,52.78,52.87,52.78,52.86,86191.0,42.9734,43.0467,42.9734,43.0386,86191.0
2018-04-26 10:40:00,52.87,52.89,52.79,52.83,104255.0,43.0467,43.063,42.9816,43.0141,104255.0
2018-04-26 10:45:00,52.82,52.86,52.78,52.84,75284.0,43.006,43.0386,42.9734,43.0223,75284.0
2018-04-26 10:50:00,52.83,52.97,52.83,52.97,85722.0,43.0141,43.1281,43.0141,43.1281,85722.0
2018-04-26 10:55:00,52.97,53.06,52.95,53.04,190313.0,43.1281,43.2014,43.1118,43.1851,190313.0
2018-04-26 11:00:00,53.04,53.04,52.95,53.0,92036.0,43.1851,43.1851,43.1118,43.1526,92036.0
2018-04-26 11:05:00,53.0,53.01,52.92,52.93,145526.0,43.1526,43.1607,43.0874,43.0956,145526.0
2018-04-26 11:10:00,52.93,52.99,52.87,52.89,162670.0,43.0956,43.1444,43.0467,43.063,162670.0
2018-04-26 11:15:00,52.9,52.91,52.83,52.89,153777.0,43.0711,43.0793,43.0141,43.063,153777.0
2018-04-26 11:20:00,52.89,52.89,52.83,52.85,118760.0,43.063,43.063,43.0141,43.0304,118760.0
2018-04-26 11:25:00,52.85,52.86,52.75,52.76,100831.0,43.0304,43.0386,42.949,42.9572,100831.0
2018-04-26 11:30:00,52.75,52.8,52.69,52.71,124097.0,42.949,42.9897,42.9002,42.9164,124097.0
2018-04-26 11:35:00,52.71,52.74,52.54,52.69,654322.0,42.9164,42.9409,42.778,42.9002,654322.0
2018-04-26 11:40:00,52.69,52.73,52.65,52.66,237771.0,42.9002,42.9327,42.8676,42.8757,237771.0
2018-04-26 11:45:00,52.66,52.69,52.41,52.54,570762.0,42.8757,42.9002,42.6722,42.778,570762.0
2018-04-26 11:50:00,52.54,52.57,52.38,52.55,184789.0,42.778,42.8025,42.6478,42.7862,184789.0
2018-04-26 11:55:00,52.55,52.6,52.52,52.56,121790.0,42.7862,42.8269,42.7617,42.7943,121790.0
2018-04-26 12:00:00,52.56,52.57,52.41,52.41,180244.0,42.7943,42.8025,42.6722,42.6722,180244.0
2018-04-26 12:05:00,52.41,52.5,52.37,52.48,160015.0,42.6722,42.7455,42.6396,42.7292,160015.0
2018-04-26 12:10:00,52.48,52.48,52.29,52.29,273793.0,42.7292,42.7292,42.5745,42.5745,273793.0
2018-04-26 12:15:00,52.29,52.48,52.25,52.48,207650.0,42.5745,42.7292,42.5419,42.7292,207650.0
2018-04-26 12:20:00,52.48,52.5,52.43,52.45,120851.0,42.7292,42.7455,42.6885,42.7048,120851.0
2018-04-26 12:25:00,52.45,52.5,52.43,52.47,116813.0,42.7048,42.7455,42.6885,42.721,116813.0
2018-04-26 12:30:00,52.48,52.5,52.44,52.5,66586.0,42.7292,42.7455,42.6966,42.7455,66586.0
2018-04-26 12:35:00,52.5,52.52,52.45,52.45,87693.0,42.7455,42.7617,42.7048,42.7048,87693.0
2018-04-26 12:40:00,52.45,52.5,52.44,52.5,62702.0,42.7048,42.7455,42.6966,42.7455,62702.0
2018-04-26 12:45:00,52.5,52.54,52.4,52.4,85174.0,42.7455,42.778,42.664,42.664,85174.0
2018-04-26 12:50:00,52.4,52.48,52.38,52.48,90046.0,42.664,42.7292,42.6478,42.7292,90046.0
2018-04-26 12:55:00,52.48,52.55,52.48,52.53,70189.0,42.7292,42.7862,42.7292,42.7699,70189.0
2018-04-26 13:00:00,52.53,52.63,52.52,52.6,112495.0,42.7699,42.8513,42.7617,42.8269,112495.0
2018-04-26 13:05:00,52.6,52.63,52.58,52.62,76179.0,42.8269,42.8513,42.8106,42.8432,76179.0
2018-04-26 13:10:00,52.61,52.71,52.58,52.66,105009.0,42.835,42.9164,42.8106,42.8757,105009.0
2018-04-26 13:15:00,52.66,52.69,52.63,52.64,150792.0,42.8757,42.9002,42.8513,42.8594,150792.0
2018-04-26 13:20:00,52.65,52.66,52.57,52.6,135514.0,42.8676,42.8757,42.8025,42.8269,135514.0
2018-04-26 13:25:00,52.6,52.61,52.53,52.54,83430.0,42.8269,42.835,42.7699,42.778,83430.0
2018-04-26 13:30:00,52.55,52.57,52.5,52.53,56756.0,42.7862,42.8025,42.7455,42.7699,56756.0
2018-04-26 13:35:00,52.52,52.61,52.52,52.58,76997.0,42.7617,42.835,42.7617,42.8106,76997.0
2018-04-26 13:40:00,52.58,52.59,52.54,52.57,58104.0,42.8106,42.8187,42.778,42.8025,58104.0
2018-04-26 13:45:00,52.57,52.66,52.55,52.64,179999.0,42.8025,42.8757,42.7862,42.8594,179999.0
2018-04-26 13:50:00,52.63,52.64,52.53,52.56,83765.0,42.8513,42.8594,42.7699,42.7943,83765.0
2018-04-26 13:55:00,52.56,52.61,52.55,52.61,79191.0,42.7943,42.835,42.7862,42.835,79191.0
2018-04-26 14:00:00,52.6,52.6,52.53,52.54,103588.0,42.8269,42.8269,42.7699,42.778,103588.0
2018-04-26 14:05:00,52.53,52.55,52.48,52.51,129229.0,42.7699,42.7862,42.7292,42.7536,129229.0
2018-04-26 14:10:00,52.51,52.58,52.5,52.57,137943.0,42.7536,42.8106,42.7455,42.8025,137943.0
2018-04-26 14:15:00,52.57,52.57,52.48,52.51,128912.0,42.8025,42.8025,42.7292,42.7536,128912.0
2018-04-26 14:20:00,52.51,52.52,52.48,52.51,86667.0,42.7536,42.7617,42.7292,42.7536,86667.0
2018-04-26 14:25:00,52.51,52.57,52.49,52.57,99599.0,42.7536,42.8025,42.7373,42.8025,99599.0
2018-04-26 14:30:00,52.57,52.62,52.54,52.61,138962.0,42.8025,42.8432,42.778,42.835,138962.0
2018-04-26 14:35:00,52.62,52.63,52.56,52.6,140756.0,42.8432,42.8513,42.7943,42.8269,140756.0
2018-04-26 14:40:00,52.59,52.69,52.59,52.68,132889.0,42.8187,42.9002,42.8187,42.892,132889.0
2018-04-26 14:45:00,52.68,52.68,52.55,52.55,109381.0,42.892,42.892,42.7862,42.7862,109381.0
2018-04-26 14:50:00,52.55,52.64,52.55,52.64,106615.0,42.7862,42.8594,42.7862,42.8594,106615.0
2018-04-26 14:55:00,52.63,52.63,52.58,52.62,167879.0,42.8513,42.8513,42.8106,42.8432,167879.0
2018-04-26 15:00:00,52.62,52.67,52.62,52.66,169198.0,42.8432,42.8839,42.8432,42.8757,169198.0
2018-04-26 15:05:00,52.66,52.67,52.54,52.56,164160.0,42.8757,42.8839,42.778,42.7943,164160.0
2018-04-26 15:10:00,52.56,52.61,52.55,52.57,117220.0,42.7943,42.835,42.7862,42.8025,117220.0
2018-04-26 15:15:00,52.57,52.61,52.54,52.58,157513.0,42.8025,42.835,42.778,42.8106,157513.0
2018-04-26 15:20:00,52.58,52.59,52.49,52.5,140643.0,42.8106,42.8187,42.7373,42.7455,140643.0
2018-04-26 15:25:00,52.5,52.53,52.4,52.41,249619.0,42.7455,42.7699,42.664,42.6722,249619.0
2018-04-26 15:30:00,52.41,52.48,52.41,52.48,262145.0,42.6722,42.7292,42.6722,42.7292,262145.0
2018-04-26 15:35:00,52.48,52.51,52.43,52.46,253069.0,42.7292,42.7536,42.6885,42.7129,253069.0
2018-04-26 15:40:00,52.46,52.52,52.42,52.45,247960.0,42.7129,42.7617,42.6803,42.7048,247960.0
2018-04-26 15:45:00,52.45,52.5,52.42,52.46,563628.0,42.7048,42.7455,42.6803,42.7129,563628.0
2018-04-26 15:50:00,52.46,52.47,52.36,52.39,439814.0,42.7129,42.721,42.6315,42.6559,439814.0
2018-04-26 15:55:00,52.39,52.47,52.39,52.44,814052.0,42.6559,42.721,42.6559,42.6966,814052.0
2018-04-27 09:30:00,52.28,52.63,52.22,52.58,283861.0,42.5663,42.8513,42.5175,42.8106,283861.0
2018-04-27 09:35:00,52.58,52.66,52.5,52.5,155950.0,42.8106,42.8757,42.7455,42.7455,155950.0
2018-04-27 09:40:00,52.51,52.75,52.46,52.66,149908.0,42.7536,42.949,42.7129,42.8757,149908.0
2018-04-27 09:45:00,52.65,52.76,52.63,52.71,106269.0,42.8676,42.9572,42.8513,42.9164,106269.0
2018-04-27 09:50:00,52.71,52.86,52.67,52.83,201496.0,42.9164,43.0386,42.8839,43.0141,201496.0
2018-04-27 09:55:00,52.84,52.9,52.73,52.86,174560.0,43.0223,43.0711,42.9327,43.0386,174560.0
2018-04-27 10:00:00,52.85,52.94,52.83,52.85,121176.0,43.0304,43.1037,43.0141,43.0304,121176.0
2018-04-27 10:05:00,52.86,52.91,52.83,52.85,135970.0,43.0386,43.0793,43.0141,43.0304,135970.0
2018-04-27 10:10:00,52.85,52.85,52.68,52.69,187654.0,43.0304,43.0304,42.892,42.9002,187654.0
2018-04-27 10:15:00,52.69,52.73,52.66,52.69,145334.0,42.9002,42.9327,42.8757,42.9002,145334.0
2018-04-27 10:20:00,52.7,52.76,52.68,52.69,85307.0,42.9083,42.9572,42.892,42.9002,85307.0
2018-04-27 10:25:00,52.69,52.74,52.65,52.71,105918.0,42.9002,42.9409,42.8676,42.9164,105918.0
2018-04-27 10:30:00,52.7,52.7,52.6,52.63,184945.0,42.9083,42.9083,42.8269,42.8513,184945.0
2018-04-27 10:35:00,52.64,52.66,52.58,52.61,114791.0,42.8594,42.8757,42.8106,42.835,114791.0
2018-04-27 10:40:00,52.6,52.64,52.51,52.55,116235.0,42.8269,42.8594,42.7536,42.7862,116235.0
2018-04-27 10:45:00,52.55,52.57,52.48,52.49,148634.0,42.7862,42.8025,42.7292,42.7373,148634.0
2018-04-27 10:50:00,52.49,52.52,52.44,52.46,135463.0,42.7373,42.7617,42.6966,42.7129,135463.0
2018-04-27 10:55:00,52.47,52.48,52.36,52.37,210098.0,42.721,42.7292,42.6315,42.6396,210098.0
2018-04-27 11:00:00,52.37,52.45,52.35,52.38,229830.0,42.6396,42.7048,42.6233,42.6478,229830.0
2018-04-27 11:05:00,52.39,52.41,52.27,52.29,443090.0,42.6559,42.6722,42.5582,42.5745,443090.0
2018-04-27 11:10:00,52.28,52.35,52.25,52.27,153538.0,42.5663,42.6233,42.5419,42.5582,153538.0
2018-04-27 11:15:00,52.28,52.35,52.25,52.28,115432.0,42.5663,42.6233,42.5419,42.5663,115432.0
2018-04-27 11:20:00,52.29,52.36,52.27,52.3,163101.0,42.5745,42.6315,42.5582,42.5826,163101.0
2018-04-27 11:25:00,52.3,52.35,52.28,52.3,192300.0,42.5826,42.6233,42.5663,42.5826,192300.0
2018-04-27 11:30:00,52.3,52.36,52.28,52.36,167258.0,42.5826,42.6315,42.5663,42.6315,167258.0
2018-04-27 11:35:00,52.36,52.38,52.31,52.31,247164.0,42.6315,42.6478,42.5908,42.5908,247164.0
2018-04-27 11:40:00,52.31,52.31,52.21,52.23,131706.0,42.5908,42.5908,42.5093,42.5256,131706.0
2018-04-27 11:45:00,52.22,52.27,52.2,52.27,140515.0,42.5175,42.5582,42.5012,42.5582,140515.0
2018-04-27 11:50:00,52.27,52.36,52.26,52.32,109108.0,42.5582,42.6315,42.5501,42.5989,109108.0
2018-04-27 11:55:00,52.31,52.35,52.29,52.33,124494.0,42.5908,42.6233,42.5745,42.607,124494.0
2018-04-27 12:00:00,52.34,52.36,52.32,52.34,191630.0,42.6152,42.6315,42.5989,42.6152,191630.0
2018-04-27 12:05:00,52.34,52.36,52.31,52.35,148820.0,42.6152,42.6315,42.5908,42.6233,148820.0
2018-04-27 12:10:00,52.35,52.35,52.28,52.29,154913.0,42.6233,42.6233,42.5663,42.5745,154913.0
2018-04-27 12:15:00,52.3,52.36,52.28,52.35,194567.0,42.5826,42.6315,42.5663,42.6233,194567.0
2018-04-27 12:20:00,52.36,52.37,52.29,52.31,166204.0,42.6315,42.6396,42.5745,42.5908,166204.0
2018-04-27 12:25:00,52.31,52.33,52.26,52.3,83068.0,42.5908,42.607,42.5501,42.5826,83068.0
2018-04-27 12:30:00,52.3,52.36,52.24,52.26,117668.0,42.5826,42.6315,42.5338,42.5501,117668.0
2018-04-27 12:35:00,52.27,52.28,52.23,52.25,71864.0,42.5582,42.5663,42.5256,42.5419,71864.0
2018-04-27 12:40:00,52.25,52.29,52.24,52.27,58836.0,42.5419,42.5745,42.5338,42.5582,58836.0
2018-04-27 12:45:00,52.27,52.36,52.27,52.35,87638.0,42.5582,42.6315,42.5582,42.6233,87638.0
2018-04-27 12:50:00,52.35,52.36,52.32,52.36,109651.0,42.6233,42.6315,42.5989,42.6315,109651.0
2018-04-27 12:55:00,52.36,52.4,52.34,52.36,108450.0,42.6315,42.664,42.6152,42.6315,108450.0
2018-04-27 13:00:00,52.36,52.38,52.34,52.36,105432.0,42.6315,42.6478,42.6152,42.6315,105432.0
2018-04-27 13:05:00,52.37,52.38,52.34,52.37,108938.0,42.6396,42.6478,42.6152,42.6396,108938.0
2018-04-27 13:10:00,52.37,52.41,52.37,52.38,98375.0,42.6396,42.6722,42.6396,42.6478,98375.0
2018-04-27 13:15:00,52.38,52.41,52.36,52.4,54084.0,42.6478,42.6722,42.6315,42.664,54084.0
2018-04-27 13:20:00,52.4,52.41,52.37,52.41,84010.0,42.664,42.6722,42.6396,42.6722,84010.0
2018-04-27 13:25:00,52.41,52.43,52.39,52.41,106363.0,42.6722,42.6885,42.6559,42.6722,106363.0
2018-04-27 13:30:00,52.41,52.43,52.4,52.42,88206.0,42.6722,42.6885,42.664,42.6803,88206.0
2018-04-27 13:35:00,52.42,52.44,52.4,52.43,71937.0,42.6803,42.6966,42.664,42.6885,71937.0
2018-04-27 13:40:00,52.44,52.44,52.4,52.41,72761.0,42.6966,42.6966,42.664,42.6722,72761.0
2018-04-27 13:45:00,52.43,52.44,52.41,52.42,49936.0,42.6885,42.6966,42.6722,42.6803,49936.0
2018-04-27 13:50:00,52.43,52.47,52.42,52.46,173753.0,42.6885,42.721,42.6803,42.7129,173753.0
2018-04-27 13:55:00,52.45,52.46,52.43,52.45,67250.0,42.7048,42.7129,42.6885,42.7048,67250.0
2018-04-27 14:00:00,52.44,52.47,52.43,52.46,82661.0,42.6966,42.721,42.6885,42.7129,82661.0
2018-04-27 14:05:00,52.47,52.48,52.42,52.43,62802.0,42.721,42.7292,42.6803,42.6885,62802.0
2018-04-27 14:10:00,52.43,52.45,52.4,52.45,65507.0,42.6885,42.7048,42.664,42.7048,65507.0
2018-04-27 14:15:00,52.44,52.45,52.4,52.43,85410.0,42.6966,42.7048,42.664,42.6885,85410.0
2018-04-27 14:20:00,52.43,52.45,52.4,52.44,80121.0,42.6885,42.7048,42.664,42.6966,80121.0
2018-04-27 14:25:00,52.44,52.47,52.44,52.47,77046.0,42.6966,42.721,42.6966,42.721,77046.0
2018-04-27 14:30:00,52.46,52.49,52.44,52.48,101920.0,42.7129,42.7373,42.6966,42.7292,101920.0
2018-04-27 14:35:00,52.48,52.48,52.45,52.47,55900.0,42.7292,42.7292,42.7048,42.721,55900.0
2018-04-27 14:40:00,52.47,52.52,52.46,52.52,108431.0,42.721,42.7617,42.7129,42.7617,108431.0
2018-04-27 14:45:00,52.52,52.54,52.5,52.51,67324.0,42.7617,42.778,42.7455,42.7536,67324.0
2018-04-27 14:50:00,52.52,52.56,52.51,52.55,101255.0,42.7617,42.7943,42.7536,42.7862,101255.0
2018-04-27 14:55:00,52.54,52.58,52.53,52.58,71697.0,42.778,42.8106,42.7699,42.8106,71697.0
2018-04-27 15:00:00,52.58,52.58,52.52,52.56,131239.0,42.8106,42.8106,42.7617,42.7943,131239.0
2018-04-27 15:05:00,52.56,52.57,52.5,52.51,89242.0,42.7943,42.8025,42.7455,42.7536,89242.0
2018-04-27 15:10:00,52.51,52.52,52.46,52.48,88753.0,42.7536,42.7617,42.7129,42.7292,88753.0
2018-04-27 15:15:00,52.48,52.49,52.44,52.45,103050.0,42.7292,42.7373,42.6966,42.7048,103050.0
2018-04-27 15:20:00,52.45,52.46,52.43,52.44,62689.0,42.7048,42.7129,42.6885,42.6966,62689.0
2018-04-27 15:25:00,52.44,52.46,52.41,52.46,77006.0,42.6966,42.7129,42.6722,42.7129,77006.0
2018-04-27 15:30:00,52.45,52.47,52.43,52.45,156352.0,42.7048,42.721,42.6885,42.7048,156352.0
2018-04-27 15:35:00,52.45,52.46,52.4,52.46,146587.0,42.7048,42.7129,42.664,42.7129,146587.0
2018-04-27 15:40:00,52.45,52.47,52.39,52.41,215692.0,42.7048,42.721,42.6559,42.6722,215692.0
2018-04-27 15:45:00,52.4,52.42,52.36,52.37,446012.0,42.664,42.6803,42.6315,42.6396,446012.0
2018-04-27 15:50:00,52.37,52.38,52.3,52.35,345132.0,42.6396,42.6478,42.5826,42.6233,345132.0
2018-04-27 15:55:00,52.34,52.46,52.32,52.37,516462.0,42.6152,42.7129,42.5989,42.6396,516462.0
2018-04-30 09:30:00,52.56,52.97,52.52,52.96,520000.0,42.7943,43.1281,42.7617,43.12,520000.0
2018-04-30 09:35:00,52.95,52.97,52.9,52.94,276279.0,43.1118,43.1281,43.0711,43.1037,276279.0
2018-04-30 09:40:00,52.95,52.99,52.87,52.98,301235.0,43.1118,43.1444,43.0467,43.1363,301235.0
2018-04-30 09:45:00,52.98,53.05,52.94,53.04,214680.0,43.1363,43.1933,43.1037,43.1851,214680.0
2018-04-30 09:50:00,53.03,53.04,52.9,52.95,171405.0,43.177,43.1851,43.0711,43.1118,171405.0
2018-04-30 09:55:00,52.96,52.99,52.76,52.78,233005.0,43.12,43.1444,42.9572,42.9734,233005.0
2018-04-30 10:00:00,52.79,52.82,52.74,52.75,260954.0,42.9816,43.006,42.9409,42.949,260954.0
2018-04-30 10:05:00,52.75,52.76,52.62,52.64,208153.0,42.949,42.9572,42.8432,42.8594,208153.0
2018-04-30 10:10:00,52.64,52.72,52.63,52.7,175877.0,42.8594,42.9246,42.8513,42.9083,175877.0
2018-04-30 10:15:00,52.7,52.71,52.59,52.59,161882.0,42.9083,42.9164,42.8187,42.8187,161882.0
2018-04-30 10:20:00,52.59,52.6,52.46,52.47,289942.0,42.8187,42.8269,42.7129,42.721,289942.0
2018-04-30 10:25:00,52.47,52.54,52.41,52.53,166444.0,42.721,42.778,42.6722,42.7699,166444.0
2018-04-30 10:30:00,52.53,52.66,52.53,52.66,100950.0,42.7699,42.8757,42.7699,42.8757,100950.0
2018-04-30 10:35:00,52.66,52.66,52.59,52.63,112246.0,42.8757,42.8757,42.8187,42.8513,112246.0
2018-04-30 10:40:00,52.63,52.68,52.62,52.64,74511.0,42.8513,42.892,42.8432,42.8594,74511.0
2018-04-30 10:45:00,52.63,52.77,52.62,52.77,127148.0,42.8513,42.9653,42.8432,42.9653,127148.0
2018-04-30 10:50:00,52.78,52.79,52.68,52.69,124138.0,42.9734,42.9816,42.892,42.9002,124138.0
2018-04-30 10:55:00,52.69,52.69,52.55,52.61,127806.0,42.9002,42.9002,42.7862,42.835,127806.0
2018-04-30 11:00:00,52.61,52.67,52.58,52.6,182134.0,42.835,42.8839,42.8106,42.8269,182134.0
2018-04-30 11:05:00,52.58,52.65,52.57,52.65,78182.0,42.8106,42.8676,42.8025,42.8676,78182.0
2018-04-30 11:10:00,52.64,52.65,52.59,52.64,71966.0,42.8594,42.8676,42.8187,42.8594,71966.0
2018-04-30 11:15:00,52.65,52.69,52.61,52.65,85276.0,42.8676,42.9002,42.835,42.8676,85276.0
2018-04-30 11:20:00,52.65,52.68,52.59,52.67,82554.0,42.8676,42.892,42.8187,42.8839,82554.0
2018-04-30 11:25:00,52.67,52.72,52.64,52.72,114894.0,42.8839,42.9246,42.8594,42.9246,114894.0
2018-04-30 11:30:00,52.71,52.74,52.68,52.72,141730.0,42.9164,42.9409,42.892,42.9246,141730.0
2018-04-30 11:35:00,52.72,52.74,52.63,52.64,89087.0,42.9246,42.9409,42.8513,42.8594,89087.0
2018-04-30 11:40:00,52.63,52.64,52.57,52.6,71704.0,42.8513,42.8594,42.8025,42.8269,71704.0
2018-04-30 11:45:00,52.59,52.62,52.55,52.56,73643.0,42.8187,42.8432,42.7862,42.7943,73643.0
2018-04-30 11:50:00,52.56,52.61,52.55,52.59,134187.0,42.7943,42.835,42.7862,42.8187,134187.0
2018-04-30 11:55:00,52.6,52.62,52.58,52.62,66223.0,42.8269,42.8432,42.8106,42.8432,66223.0
2018-04-30 12:00:00,52.61,52.62,52.59,52.61,61068.0,42.835,42.8432,42.8187,42.835,61068.0
2018-04-30 12:05:00,52.61,52.68,52.6,52.62,71642.0,42.835,42.892,42.8269,42.8432,71642.0
2018-04-30 12:10:00,52.63,52.65,52.62,52.65,70408.0,42.8513,42.8676,42.8432,42.8676,70408.0
2018-04-30 12:15:00,52.65,52.65,52.56,52.59,110412.0,42.8676,42.8676,42.7943,42.8187,110412.0
2018-04-30 12:20:00,52.58,52.61,52.58,52.59,50553.0,42.8106,42.835,42.8106,42.8187,50553.0
2018-04-30 12:25:00,52.59,52.65,52.58,52.65,47758.0,42.8187,42.8676,42.8106,42.8676,47758.0
2018-04-30 12:30:00,52.64,52.65,52.6,52.64,58391.0,42.8594,42.8676,42.8269,42.8594,58391.0
2018-04-30 12:35:00,52.63,52.65,52.57,52.58,53337.0,42.8513,42.8676,42.8025,42.8106,53337.0
2018-04-30 12:40:00,52.58,52.61,52.55,52.6,95176.0,42.8106,42.835,42.7862,42.8269,95176.0
2018-04-30 12:45:00,52.6,52.65,52.55,52.6,253886.0,42.8269,42.8676,42.7862,42.8269,253886.0
2018-04-30 12:50:00,52.61,52.65,52.51,52.57,127144.0,42.835,42.8676,42.7536,42.8025,127144.0
2018-04-30 12:55:00,52.57,52.63,52.55,52.63,92621.0,42.8025,42.8513,42.7862,42.8513,92621.0
2018-04-30 13:00:00,52.63,52.68,52.62,52.64,75251.0,42.8513,42.892,42.8432,42.8594,75251.0
2018-04-30 13:05:00,52.64,52.69,52.62,52.68,74689.0,42.8594,42.9002,42.8432,42.892,74689.0
2018-04-30 13:10:00,52.68,52.71,52.65,52.69,140249.0,42.892,42.9164,42.8676,42.9002,140249.0
2018-04-30 13:15:00,52.69,52.74,52.67,52.69,107988.0,42.9002,42.9409,42.8839,42.9002,107988.0
2018-04-30 13:20:00,52.69,52.74,52.65,52.65,85305.0,42.9002,42.9409,42.8676,42.8676,85305.0
2018-04-30 13:25:00,52.66,52.67,52.64,52.65,54628.0,42.8757,42.8839,42.8594,42.8676,54628.0
2018-04-30 13:30:00,52.65,52.71,52.64,52.7,74308.0,42.8676,42.9164,42.8594,42.9083,74308.0
2018-04-30 13:35:00,52.7,52.73,52.68,52.7,55526.0,42.9083,42.9327,42.892,42.9083,55526.0
2018-04-30 13:40:00,52.71,52.73,52.69,52.71,56237.0,42.9164,42.9327,42.9002,42.9164,56237.0
2018-04-30 13:45:00,52.71,52.72,52.69,52.71,101717.0,42.9164,42.9246,42.9002,42.9164,101717.0
2018-04-30 13:50:00,52.71,52.72,52.69,52.71,43789.0,42.9164,42.9246,42.9002,42.9164,43789.0
2018-04-30 13:55:00,52.71,52.72,52.69,52.72,57033.0,42.9164,42.9246,42.9002,42.9246,57033.0
2018-04-30 14:00:00,52.72,52.72,52.64,52.66,103857.0,42.9246,42.9246,42.8594,42.8757,103857.0
2018-04-30 14:05:00,52.65,52.66,52.51,52.53,92049.0,42.8676,42.8757,42.7536,42.7699,92049.0
2018-04-30 14:10:00,52.53,52.54,52.48,52.5,110480.0,42.7699,42.778,42.7292,42.7455,110480.0
2018-04-30 14:15:00,52.5,52.55,52.48,52.48,103167.0,42.7455,42.7862,42.7292,42.7292,103167.0
2018-04-30 14:20:00,52.48,52.57,52.48,52.54,102259.0,42.7292,42.8025,42.7292,42.778,102259.0
2018-04-30 14:25:00,52.54,52.58,52.5,52.51,110749.0,42.778,42.8106,42.7455,42.7536,110749.0
2018-04-30 14:30:00,52.51,52.53,52.46,52.48,107656.0,42.7536,42.7699,42.7129,42.7292,107656.0
2018-04-30 14:35:00,52.48,52.53,52.46,52.48,118300.0,42.7292,42.7699,42.7129,42.7292,118300.0
2018-04-30 14:40:00,52.48,52.51,52.44,52.46,100119.0,42.7292,42.7536,42.6966,42.7129,100119.0
2018-04-30 14:45:00,52.47,52.49,52.42,52.47,72790.0,42.721,42.7373,42.6803,42.721,72790.0
2018-04-30 14:50:00,52.47,52.52,52.46,52.5,93717.0,42.721,42.7617,42.7129,42.7455,93717.0
2018-04-30 14:55:00,52.51,52.54,52.47,52.5,99974.0,42.7536,42.778,42.721,42.7455,99974.0
2018-04-30 15:00:00,52.5,52.51,52.41,52.43,102965.0,42.7455,42.7536,42.6722,42.6885,102965.0
2018-04-30 15:05:00,52.43,52.46,52.4,52.42,97314.0,42.6885,42.7129,42.664,42.6803,97314.0
2018-04-30 15:10:00,52.41,52.44,52.39,52.4,79651.0,42.6722,42.6966,42.6559,42.664,79651.0
2018-04-30 15:15:00,52.4,52.47,52.37,52.4,113783.0,42.664,42.721,42.6396,42.664,113783.0
2018-04-30 15:20:00,52.4,52.41,52.26,52.28,159580.0,42.664,42.6722,42.5501,42.5663,159580.0
2018-04-30 15:25:00,52.28,52.3,52.24,52.28,103127.0,42.5663,42.5826,42.5338,42.5663,103127.0
2018-04-30 15:30:00,52.27,52.35,52.27,52.34,180974.0,42.5582,42.6233,42.5582,42.6152,180974.0
2018-04-30 15:35:00,52.33,52.34,52.3,52.33,234843.0,42.607,42.6152,42.5826,42.607,234843.0
2018-04-30 15:40:00,52.33,52.33,52.28,52.29,155684.0,42.607,42.607,42.5663,42.5745,155684.0
2018-04-30 15:45:00,52.29,52.37,52.25,52.29,235366.0,42.5745,42.6396,42.5419,42.5745,235366.0
2018-04-30 15:50:00,52.28,52.28,52.13,52.16,349682.0,42.5663,42.5663,42.4442,42.4686,349682.0
2018-04-30 15:55:00,52.16,52.18,51.97,51.97,1193714.0,42.4686,42.4849,42.3139,42.3139,1193714.0
2018-05-01 09:30:00,51.76,51.89,51.6,51.84,364382.0,42.143,42.2488,42.0127,42.2081,364382.0
2018-05-01 09:35:00,51.84,51.86,51.62,51.71,263078.0,42.2081,42.2244,42.029,42.1022,263078.0
2018-05-01 09:40:00,51.71,51.84,51.7,51.73,178361.0,42.1022,42.2081,42.0941,42.1185,178361.0
2018-05-01 09:45:00,51.73,51.84,51.7,51.8,151229.0,42.1185,42.2081,42.0941,42.1755,151229.0
2018-05-01 09:50:00,51.8,51.84,51.69,51.71,160060.0,42.1755,42.2081,42.086,42.1022,160060.0
2018-05-01 09:55:00,51.71,51.77,51.7,51.74,162393.0,42.1022,42.1511,42.0941,42.1267,162393.0
2018-05-01 10:00:00,51.74,51.78,51.63,51.75,327359.0,42.1267,42.1592,42.0371,42.1348,327359.0
2018-05-01 10:05:00,51.74,51.84,51.74,51.78,265218.0,42.1267,42.2081,42.1267,42.1592,265218.0
2018-05-01 10:10:00,51.79,51.8,51.72,51.73,183868.0,42.1674,42.1755,42.1104,42.1185,183868.0
2018-05-01 10:15:00,51.74,51.81,51.68,51.79,115313.0,42.1267,42.1837,42.0778,42.1674,115313.0
2018-05-01 10:20:00,51.8,52.01,51.78,52.01,166900.0,42.1755,42.3465,42.1592,42.3465,166900.0
2018-05-01 10:25:00,52.01,52.02,51.94,51.95,188097.0,42.3465,42.3546,42.2895,42.2977,188097.0
2018-05-01 10:30:00,51.95,51.95,51.84,51.92,92184.0,42.2977,42.2977,42.2081,42.2732,92184.0
2018-05-01 10:35:00,51.91,51.91,51.84,51.84,109386.0,42.2651,42.2651,42.2081,42.2081,109386.0
2018-05-01 10:40:00,51.84,51.87,51.79,51.85,148821.0,42.2081,42.2325,42.1674,42.2162,148821.0
2018-05-01 10:45:00,51.85,51.87,51.74,51.79,107447.0,42.2162,42.2325,42.1267,42.1674,107447.0
2018-05-01 10:50:00,51.79,51.88,51.78,51.78,98656.0,42.1674,42.2407,42.1592,42.1592,98656.0
2018-05-01 10:55:00,51.79,51.83,51.79,51.81,88932.0,42.1674,42.1999,42.1674,42.1837,88932.0
2018-05-01 11:00:00,51.81,51.84,51.74,51.83,123862.0,42.1837,42.2081,42.1267,42.1999,123862.0
2018-05-01 11:05:00,51.83,51.86,51.76,51.82,179884.0,42.1999,42.2244,42.143,42.1918,179884.0
2018-05-01 11:10:00,51.82,51.84,51.7,51.72,85356.0,42.1918,42.2081,42.0941,42.1104,85356.0
2018-05-01 11:15:00,51.72,51.79,51.71,51.72,75883.0,42.1104,42.1674,42.1022,42.1104,75883.0
2018-05-01 11:20:00,51.71,51.82,51.71,51.8,84554.0,42.1022,42.1918,42.1022,42.1755,84554.0
2018-05-01 11:25:00,51.79,51.8,51.73,51.76,89868.0,42.1674,42.1755,42.1185,42.143,89868.0
2018-05-01 11:30:00,51.76,51.82,51.75,51.77,65370.0,42.143,42.1918,42.1348,42.1511,65370.0
2018-05-01 11:35:00,51.78,51.84,51.75,51.78,89455.0,42.1592,42.2081,42.1348,42.1592,89455.0
2018-05-01 11:40:00,51.78,51.79,51.74,51.78,78595.0,42.1592,42.1674,42.1267,42.1592,78595.0
2018-05-01 11:45:00,51.78,51.82,51.75,51.76,166087.0,42.1592,42.1918,42.1348,42.143,166087.0
2018-05-01 11:50:00,51.76,51.79,51.7,51.72,138015.0,42.143,42.1674,42.0941,42.1104,138015.0
2018-05-01 11:55:00,51.72,51.74,51.7,51.7,131641.0,42.1104,42.1267,42.0941,42.0941,131641.0
2018-05-01 12:00:00,51.7,51.72,51.63,51.64,138707.0,42.0941,42.1104,42.0371,42.0452,138707.0
2018-05-01 12:05:00,51.63,51.67,51.6,51.66,88840.0,42.0371,42.0697,42.0127,42.0615,88840.0
2018-05-01 12:10:00,51.66,51.71,51.64,51.67,62471.0,42.0615,42.1022,42.0452,42.0697,62471.0
2018-05-01 12:15:00,51.68,51.72,51.61,51.7,90235.0,42.0778,42.1104,42.0208,42.0941,90235.0
2018-05-01 12:20:00,51.7,51.72,51.64,51.68,51398.0,42.0941,42.1104,42.0452,42.0778,51398.0
2018-05-01 12:25:00,51.69,51.74,51.66,51.74,48270.0,42.086,42.1267,42.0615,42.1267,48270.0
2018-05-01 12:30:00,51.74,51.83,51.74,51.82,108878.0,42.1267,42.1999,42.1267,42.1918,108878.0
2018-05-01 12:35:00,51.81,51.83,51.79,51.81,62327.0,42.1837,42.1999,42.1674,42.1837,62327.0
2018-05-01 12:40:00,51.8,51.85,51.8,51.83,111591.0,42.1755,42.2162,42.1755,42.1999,111591.0
2018-05-01 12:45:00,51.83,51.87,51.8,51.82,63433.0,42.1999,42.2325,42.1755,42.1918,63433.0
2018-05-01 12:50:00,51.82,51.85,51.79,51.84,108874.0,42.1918,42.2162,42.1674,42.2081,108874.0
2018-05-01 12:55:00,51.84,51.87,51.83,51.84,92981.0,42.2081,42.2325,42.1999,42.2081,92981.0
2018-05-01 13:00:00,51.85,51.85,51.73,51.78,114644.0,42.2162,42.2162,42.1185,42.1592,114644.0
2018-05-01 13:05:00,51.78,51.78,51.72,51.75,132774.0,42.1592,42.1592,42.1104,42.1348,132774.0
2018-05-01 13:10:00,51.75,51.8,51.74,51.78,92752.0,42.1348,42.1755,42.1267,42.1592,92752.0
2018-05-01 13:15:00,51.78,51.81,51.76,51.8,64924.0,42.1592,42.1837,42.143,42.1755,64924.0
2018-05-01 13:20:00,51.8,51.82,51.79,51.81,129706.0,42.1755,42.1918,42.1674,42.1837,129706.0
2018-05-01 13:25:00,51.81,51.82,51.8,51.8,149980.0,42.1837,42.1918,42.1755,42.1755,149980.0
2018-05-01 13:30:00,51.8,51.89,51.8,51.88,139748.0,42.1755,42.2488,42.1755,42.2407,139748.0
2018-05-01 13:35:00,51.88,51.92,51.87,51.9,87661.0,42.2407,42.2732,42.2325,42.2569,87661.0
2018-05-01 13:40:00,51.89,51.95,51.89,51.95,101781.0,42.2488,42.2977,42.2488,42.2977,101781.0
2018-05-01 13:45:00,51.95,52.06,51.94,52.03,168152.0,42.2977,42.3872,42.2895,42.3628,168152.0
2018-05-01 13:50:00,52.03,52.04,51.99,52.03,49085.0,42.3628,42.3709,42.3302,42.3628,49085.0
2018-05-01 13:55:00,52.03,52.1,52.02,52.09,63109.0,42.3628,42.4198,42.3546,42.4116,63109.0
2018-05-01 14:00:00,52.09,52.18,52.08,52.13,131018.0,42.4116,42.4849,42.4035,42.4442,131018.0
2018-05-01 14:05:00,52.13,52.13,52.07,52.08,102849.0,42.4442,42.4442,42.3954,42.4035,102849.0
2018-05-01 14:10:00,52.08,52.18,52.08,52.15,198182.0,42.4035,42.4849,42.4035,42.4605,198182.0
2018-05-01 14:15:00,52.15,52.17,52.12,52.14,62436.0,42.4605,42.4768,42.4361,42.4523,62436.0
2018-05-01 14:20:00,52.15,52.22,52.14,52.2,73781.0,42.4605,42.5175,42.4523,42.5012,73781.0
2018-05-01 14:25:00,52.21,52.22,52.17,52.17,64481.0,42.5093,42.5175,42.4768,42.4768,64481.0
2018-05-01 14:30:00,52.17,52.19,52.11,52.18,122937.0,42.4768,42.4931,42.4279,42.4849,122937.0
2018-05-01 14:35:00,52.18,52.22,52.17,52.19,187754.0,42.4849,42.5175,42.4768,42.4931,187754.0
2018-05-01 14:40:00,52.19,52.34,52.18,52.34,93935.0,42.4931,42.6152,42.4849,42.6152,93935.0
2018-05-01 14:45:00,52.33,52.42,52.32,52.4,152778.0,42.607,42.6803,42.5989,42.664,152778.0
2018-05-01 14:50:00,52.39,52.4,52.33,52.33,120692.0,42.6559,42.664,42.607,42.607,120692.0
2018-05-01 14:55:00,52.34,52.39,52.32,52.39,129971.0,42.6152,42.6559,42.5989,42.6559,129971.0
2018-05-01 15:00:00,52.39,52.41,52.35,52.37,156062.0,42.6559,42.6722,42.6233,42.6396,156062.0
2018-05-01 15:05:00,52.37,52.39,52.34,52.36,115840.0,42.6396,42.6559,42.6152,42.6315,115840.0
2018-05-01 15:10:00,52.36,52.36,52.29,52.3,217864.0,42.6315,42.6315,42.5745,42.5826,217864.0
2018-05-01 15:15:00,52.3,52.34,52.29,52.3,212513.0,42.5826,42.6152,42.5745,42.5826,212513.0
2018-05-01 15:20:00,52.3,52.34,52.29,52.31,236698.0,42.5826,42.6152,42.5745,42.5908,236698.0
2018-05-01 15:25:00,52.31,52.32,52.23,52.31,363497.0,42.5908,42.5989,42.5256,42.5908,363497.0
2018-05-01 15:30:00,52.31,52.38,52.3,52.36,311053.0,42.5908,42.6478,42.5826,42.6315,311053.0
2018-05-01 15:35:00,52.36,52.39,52.33,52.39,387531.0,42.6315,42.6559,42.607,42.6559,387531.0
2018-05-01 15:40:00,52.38,52.51,52.35,52.48,335530.0,42.6478,42.7536,42.6233,42.7292,335530.0
2018-05-01 15:45:00,52.48,52.53,52.48,52.49,270711.0,42.7292,42.7699,42.7292,42.7373,270711.0
2018-05-01 15:50:00,52.5,52.55,52.48,52.52,251993.0,42.7455,42.7862,42.7292,42.7617,251993.0
2018-05-01 15:55:00,52.51,52.6,52.5,52.56,587502.0,42.7536,42.8269,42.7455,42.7943,587502.0
2018-05-02 09:30:00,52.38,52.56,52.35,52.51,424533.0,42.6478,42.7943,42.6233,42.7536,424533.0
2018-05-02 09:35:00,52.51,52.54,52.44,52.49,159848.0,42.7536,42.778,42.6966,42.7373,159848.0
2018-05-02 09:40:00,52.49,52.59,52.48,52.54,161494.0,42.7373,42.8187,42.7292,42.778,161494.0
2018-05-02 09:45:00,52.55,52.55,52.32,52.34,177631.0,42.7862,42.7862,42.5989,42.6152,177631.0
2018-05-02 09:50:00,52.34,52.35,52.25,52.28,228771.0,42.6152,42.6233,42.5419,42.5663,228771.0
2018-05-02 09:55:00,52.28,52.29,52.14,52.19,216517.0,42.5663,42.5745,42.4523,42.4931,216517.0
2018-05-02 10:00:00,52.19,52.23,52.15,52.22,212268.0,42.4931,42.5256,42.4605,42.5175,212268.0
2018-05-02 10:05:00,52.23,52.25,52.17,52.17,209469.0,42.5256,42.5419,42.4768,42.4768,209469.0
2018-05-02 10:10:00,52.17,52.18,52.06,52.1,220293.0,42.4768,42.4849,42.3872,42.4198,220293.0
2018-05-02 10:15:00,52.11,52.22,52.1,52.2,213269.0,42.4279,42.5175,42.4198,42.5012,213269.0
2018-05-02 10:20:00,52.2,52.24,52.16,52.17,294553.0,42.5012,42.5338,42.4686,42.4768,294553.0
2018-05-02 10:25:00,52.18,52.24,52.1,52.12,214148.0,42.4849,42.5338,42.4198,42.4361,214148.0
2018-05-02 10:30:00,52.12,52.26,52.1,52.25,186760.0,42.4361,42.5501,42.4198,42.5419,186760.0
2018-05-02 10:35:00,52.26,52.36,52.25,52.34,175043.0,42.5501,42.6315,42.5419,42.6152,175043.0
2018-05-02 10:40:00,52.34,52.39,52.32,52.36,203793.0,42.6152,42.6559,42.5989,42.6315,203793.0
2018-05-02 10:45:00,52.36,52.41,52.35,52.4,201484.0,42.6315,42.6722,42.6233,42.664,201484.0
2018-05-02 10:50:00,52.4,52.41,52.32,52.34,116723.0,42.664,42.6722,42.5989,42.6152,116723.0
2018-05-02 10:55:00,52.34,52.4,52.27,52.38,143674.0,42.6152,42.664,42.5582,42.6478,143674.0
2018-05-02 11:00:00,52.38,52.43,52.35,52.41,116653.0,42.6478,42.6885,42.6233,42.6722,116653.0
2018-05-02 11:05:00,52.4,52.46,52.4,52.45,78201.0,42.664,42.7129,42.664,42.7048,78201.0
2018-05-02 11:10:00,52.46,52.57,52.45,52.57,174434.0,42.7129,42.8025,42.7048,42.8025,174434.0
2018-05-02 11:15:00,52.57,52.58,52.44,52.56,283517.0,42.8025,42.8106,42.6966,42.7943,283517.0
2018-05-02 11:20:00,52.57,52.61,52.5,52.53,105521.0,42.8025,42.835,42.7455,42.7699,105521.0
2018-05-02 11:25:00,52.53,52.59,52.48,52.57,156125.0,42.7699,42.8187,42.7292,42.8025,156125.0
2018-05-02 11:30:00,52.57,52.59,52.52,52.59,210452.0,42.8025,42.8187,42.7617,42.8187,210452.0
2018-05-02 11:35:00,52.59,52.64,52.58,52.6,252092.0,42.8187,42.8594,42.8106,42.8269,252092.0
2018-05-02 11:40:00,52.6,52.63,52.56,52.63,136755.0,42.8269,42.8513,42.7943,42.8513,136755.0
2018-05-02 11:45:00,52.63,52.72,52.58,52.67,274858.0,42.8513,42.9246,42.8106,42.8839,274858.0
2018-05-02 11:50:00,52.68,52.77,52.66,52.71,157668.0,42.892,42.9653,42.8757,42.9164,157668.0
2018-05-02 11:55:00,52.71,52.72,52.68,52.72,139479.0,42.9164,42.9246,42.892,42.9246,139479.0
2018-05-02 12:00:00,52.71,52.73,52.67,52.73,113684.0,42.9164,42.9327,42.8839,42.9327,113684.0
2018-05-02 12:05:00,52.72,52.74,52.7,52.72,64178.0,42.9246,42.9409,42.9083,42.9246,64178.0
2018-05-02 12:10:00,52.72,52.75,52.71,52.74,96604.0,42.9246,42.949,42.9164,42.9409,96604.0
2018-05-02 12:15:00,52.75,52.78,52.74,52.78,157198.0,42.949,42.9734,42.9409,42.9734,157198.0
2018-05-02 12:20:00,52.78,52.85,52.77,52.83,129630.0,42.9734,43.0304,42.9653,43.0141,129630.0
2018-05-02 12:25:00,52.84,52.87,52.79,52.8,106090.0,43.0223,43.0467,42.9816,42.9897,106090.0
2018-05-02 12:30:00,52.8,52.81,52.72,52.72,94853.0,42.9897,42.9979,42.9246,42.9246,94853.0
2018-05-02 12:35:00,52.71,52.74,52.67,52.69,112813.0,42.9164,42.9409,42.8839,42.9002,112813.0
2018-05-02 12:40:00,52.7,52.77,52.69,52.77,82200.0,42.9083,42.9653,42.9002,42.9653,82200.0
2018-05-02 12:45:00,52.76,52.77,52.7,52.72,76919.0,42.9572,42.9653,42.9083,42.9246,76919.0
2018-05-02 12:50:00,52.71,52.74,52.68,52.7,52297.0,42.9164,42.9409,42.892,42.9083,52297.0
2018-05-02 12:55:00,52.69,52.73,52.68,52.7,63282.0,42.9002,42.9327,42.892,42.9083,63282.0
2018-05-02 13:00:00,52.71,52.73,52.7,52.7,67948.0,42.9164,42.9327,42.9083,42.9083,67948.0
2018-05-02 13:05:00,52.71,52.72,52.68,52.69,59906.0,42.9164,42.9246,42.892,42.9002,59906.0
2018-05-02 13:10:00,52.7,52.75,52.68,52.72,103380.0,42.9083,42.949,42.892,42.9246,103380.0
2018-05-02 13:15:00,52.73,52.74,52.64,52.66,59694.0,42.9327,42.9409,42.8594,42.8757,59694.0
2018-05-02 13:20:00,52.66,52.68,52.62,52.65,81951.0,42.8757,42.892,42.8432,42.8676,81951.0
2018-05-02 13:25:00,52.65,52.67,52.61,52.62,77128.0,42.8676,42.8839,42.835,42.8432,77128.0
2018-05-02 13:30:00,52.62,52.64,52.61,52.63,63845.0,42.8432,42.8594,42.835,42.8513,63845.0
2018-05-02 13:35:00,52.64,52.64,52.56,52.56,102847.0,42.8594,42.8594,42.7943,42.7943,102847.0
2018-05-02 13:40:00,52.56,52.59,52.54,52.59,61196.0,42.7943,42.8187,42.778,42.8187,61196.0
2018-05-02 13:45:00,52.59,52.67,52.59,52.64,84463.0,42.8187,42.8839,42.8187,42.8594,84463.0
2018-05-02 13:50:00,52.63,52.67,52.6,52.6,85483.0,42.8513,42.8839,42.8269,42.8269,85483.0
2018-05-02 13:55:00,52.6,52.63,52.57,52.63,86463.0,42.8269,42.8513,42.8025,42.8513,86463.0
2018-05-02 14:00:00,52.64,52.76,52.61,52.63,205847.0,42.8594,42.9572,42.835,42.8513,205847.0
2018-05-02 14:05:00,52.61,52.69,52.6,52.64,167338.0,42.835,42.9002,42.8269,42.8594,167338.0
2018-05-02 14:10:00,52.65,52.67,52.56,52.6,133743.0,42.8676,42.8839,42.7943,42.8269,133743.0
2018-05-02 14:15:00,52.6,52.63,52.53,52.55,140898.0,42.8269,42.8513,42.7699,42.7862,140898.0
2018-05-02 14:20:00,52.55,52.57,52.49,52.52,164929.0,42.7862,42.8025,42.7373,42.7617,164929.0
2018-05-02 14:25:00,52.52,52.62,52.51,52.58,136529.0,42.7617,42.8432,42.7536,42.8106,136529.0
2018-05-02 14:30:00,52.59,52.65,52.55,52.57,138439.0,42.8187,42.8676,42.7862,42.8025,138439.0
2018-05-02 14:35:00,52.57,52.6,52.53,52.54,136895.0,42.8025,42.8269,42.7699,42.778,136895.0
2018-05-02 14:40:00,52.54,52.54,52.48,52.51,130441.0,42.778,42.778,42.7292,42.7536,130441.0
2018-05-02 14:45:00,52.5,52.55,52.49,52.52,85353.0,42.7455,42.7862,42.7373,42.7617,85353.0
2018-05-02 14:50:00,52.53,52.54,52.48,52.49,97890.0,42.7699,42.778,42.7292,42.7373,97890.0
2018-05-02 14:55:00,52.49,52.53,52.47,52.48,156266.0,42.7373,42.7699,42.721,42.7292,156266.0
2018-05-02 15:00:00,52.48,52.5,52.44,52.46,122864.0,42.7292,42.7455,42.6966,42.7129,122864.0
2018-05-02 15:05:00,52.46,52.5,52.45,52.5,88611.0,42.7129,42.7455,42.7048,42.7455,88611.0
2018-05-02 15:10:00,52.49,52.49,52.43,52.44,94779.0,42.7373,42.7373,42.6885,42.6966,94779.0
2018-05-02 15:15:00,52.44,52.44,52.35,52.35,165107.0,42.6966,42.6966,42.6233,42.6233,165107.0
2018-05-02 15:20:00,52.35,52.37,52.25,52.25,219149.0,42.6233,42.6396,42.5419,42.5419,219149.0
2018-05-02 15:25:00,52.26,52.31,52.25,52.3,116545.0,42.5501,42.5908,42.5419,42.5826,116545.0
2018-05-02 15:30:00,52.3,52.31,52.23,52.3,222922.0,42.5826,42.5908,42.5256,42.5826,222922.0
2018-05-02 15:35:00,52.3,52.31,52.2,52.28,272957.0,42.5826,42.5908,42.5012,42.5663,272957.0
2018-05-02 15:40:00,52.27,52.3,52.23,52.24,334255.0,42.5582,42.5826,42.5256,42.5338,334255.0
2018-05-02 15:45:00,52.24,52.25,52.15,52.2,532016.0,42.5338,42.5419,42.4605,42.5012,532016.0
2018-05-02 15:50:00,52.2,52.23,52.15,52.18,722681.0,42.5012,42.5256,42.4605,42.4849,722681.0
2018-05-02 15:55:00,52.17,52.24,52.15,52.19,984228.0,42.4768,42.5338,42.4605,42.4931,984228.0
2018-05-03 09:30:00,51.62,51.79,51.59,51.65,577514.0,42.347,42.4865,42.3224,42.3716,577514.0
2018-05-03 09:35:00,51.66,51.72,51.49,51.5,267582.0,42.3798,42.429,42.2403,42.2486,267582.0
2018-05-03 09:40:00,51.49,51.55,51.37,51.38,222338.0,42.2403,42.2896,42.1419,42.1501,222338.0
2018-05-03 09:45:00,51.38,51.44,51.34,51.41,174466.0,42.1501,42.1993,42.1173,42.1747,174466.0
2018-05-03 09:50:00,51.41,51.44,51.34,51.4,233411.0,42.1747,42.1993,42.1173,42.1665,233411.0
2018-05-03 09:55:00,51.4,51.6,51.39,51.58,216751.0,42.1665,42.3306,42.1583,42.3142,216751.0
2018-05-03 10:00:00,51.58,51.58,51.33,51.39,200837.0,42.3142,42.3142,42.1091,42.1583,200837.0
2018-05-03 10:05:00,51.4,51.4,51.34,51.38,171425.0,42.1665,42.1665,42.1173,42.1501,171425.0
2018-05-03 10:10:00,51.37,51.38,51.2,51.21,269003.0,42.1419,42.1501,42.0024,42.0106,269003.0
2018-05-03 10:15:00,51.21,51.32,51.15,51.15,203974.0,42.0106,42.1009,41.9614,41.9614,203974.0
2018-05-03 10:20:00,51.15,51.22,51.09,51.2,318359.0,41.9614,42.0189,41.9122,42.0024,318359.0
2018-05-03 10:25:00,51.2,51.21,51.09,51.09,216298.0,42.0024,42.0106,41.9122,41.9122,216298.0
2018-05-03 10:30:00,51.09,51.1,51.0,51.03,301465.0,41.9122,41.9204,41.8384,41.863,301465.0
2018-05-03 10:35:00,51.03,51.08,50.91,51.08,294261.0,41.863,41.904,41.7645,41.904,294261.0
2018-05-03 10:40:00,51.08,51.1,51.02,51.04,218380.0,41.904,41.9204,41.8548,41.8712,218380.0
2018-05-03 10:45:00,51.04,51.1,50.99,51.01,186997.0,41.8712,41.9204,41.8302,41.8466,186997.0
2018-05-03 10:50:00,51.01,51.05,50.91,50.98,282756.0,41.8466,41.8794,41.7645,41.822,282756.0
2018-05-03 10:55:00,50.98,50.98,50.87,50.95,232240.0,41.822,41.822,41.7317,41.7974,232240.0
2018-05-03 11:00:00,50.95,51.02,50.91,50.95,156671.0,41.7974,41.8548,41.7645,41.7974,156671.0
2018-05-03 11:05:00,50.96,51.08,50.96,51.07,187311.0,41.8056,41.904,41.8056,41.8958,187311.0
2018-05-03 11:10:00,51.06,51.19,51.03,51.1,264471.0,41.8876,41.9942,41.863,41.9204,264471.0
2018-05-03 11:15:00,51.1,51.16,51.03,51.05,107133.0,41.9204,41.9696,41.863,41.8794,107133.0
2018-05-03 11:20:00,51.05,51.07,50.98,51.0,93125.0,41.8794,41.8958,41.822,41.8384,93125.0
2018-05-03 11:25:00,51.0,51.02,50.95,51.0,112412.0,41.8384,41.8548,41.7974,41.8384,112412.0
2018-05-03 11:30:00,50.99,51.05,50.94,51.0,168188.0,41.8302,41.8794,41.7892,41.8384,168188.0
2018-05-03 11:35:00,51.01,51.03,50.91,50.93,170065.0,41.8466,41.863,41.7645,41.7809,170065.0
2018-05-03 11:40:00,50.93,50.95,50.84,50.92,260215.0,41.7809,41.7974,41.7071,41.7727,260215.0
2018-05-03 11:45:00,50.92,51.05,50.81,51.04,271087.0,41.7727,41.8794,41.6825,41.8712,271087.0
2018-05-03 11:50:00,51.03,51.12,51.0,51.12,191511.0,41.863,41.9368,41.8384,41.9368,191511.0
2018-05-03 11:55:00,51.11,51.16,51.09,51.14,203397.0,41.9286,41.9696,41.9122,41.9532,203397.0
2018-05-03 12:00:00,51.13,51.24,51.13,51.15,102980.0,41.945,42.0353,41.945,41.9614,102980.0
2018-05-03 12:05:00,51.16,51.23,51.15,51.2,114652.0,41.9696,42.0271,41.9614,42.0024,114652.0
2018-05-03 12:10:00,51.2,51.26,51.16,51.25,211733.0,42.0024,42.0517,41.9696,42.0435,211733.0
2018-05-03 12:15:00,51.26,51.26,51.1,51.1,470204.0,42.0517,42.0517,41.9204,41.9204,470204.0
2018-05-03 12:20:00,51.1,51.16,51.07,51.1,177833.0,41.9204,41.9696,41.8958,41.9204,177833.0
2018-05-03 12:25:00,51.09,51.12,51.08,51.09,161121.0,41.9122,41.9368,41.904,41.9122,161121.0
2018-05-03 12:30:00,51.08,51.16,51.08,51.14,87401.0,41.904,41.9696,41.904,41.9532,87401.0
2018-05-03 12:35:00,51.13,51.32,51.11,51.3,149442.0,41.945,42.1009,41.9286,42.0845,149442.0
2018-05-03 12:40:00,51.29,51.4,51.28,51.38,106031.0,42.0763,42.1665,42.0681,42.1501,106031.0
2018-05-03 12:45:00,51.37,51.43,51.36,51.41,113155.0,42.1419,42.1911,42.1337,42.1747,113155.0
2018-05-03 12:50:00,51.41,51.54,51.37,51.46,123898.0,42.1747,42.2814,42.1419,42.2157,123898.0
2018-05-03 12:55:00,51.47,51.6,51.47,51.54,114860.0,42.2239,42.3306,42.2239,42.2814,114860.0
2018-05-03 13:00:00,51.54,51.56,51.42,51.42,118823.0,42.2814,42.2978,42.1829,42.1829,118823.0
2018-05-03 13:05:00,51.41,51.43,51.31,51.31,123887.0,42.1747,42.1911,42.0927,42.0927,123887.0
2018-05-03 13:10:00,51.3,51.36,51.22,51.25,121478.0,42.0845,42.1337,42.0189,42.0435,121478.0
2018-05-03 13:15:00,51.25,51.43,51.24,51.38,106021.0,42.0435,42.1911,42.0353,42.1501,106021.0
2018-05-03 13:20:00,51.38,51.45,51.35,51.37,149813.0,42.1501,42.2075,42.1255,42.1419,149813.0
2018-05-03 13:25:00,51.38,51.39,51.3,51.34,116167.0,42.1501,42.1583,42.0845,42.1173,116167.0
2018-05-03 13:30:00,51.33,51.49,51.33,51.49,120415.0,42.1091,42.2403,42.1091,42.2403,120415.0
2018-05-03 13:35:00,51.49,51.54,51.46,51.48,126834.0,42.2403,42.2814,42.2157,42.2321,126834.0
2018-05-03 13:40:00,51.48,51.63,51.47,51.62,341856.0,42.2321,42.3552,42.2239,42.347,341856.0
2018-05-03 13:45:00,51.62,51.63,51.49,51.52,123810.0,42.347,42.3552,42.2403,42.265,123810.0
2018-05-03 13:50:00,51.52,51.59,51.5,51.59,162792.0,42.265,42.3224,42.2486,42.3224,162792.0
2018-05-03 13:55:00,51.59,51.63,51.54,51.54,82515.0,42.3224,42.3552,42.2814,42.2814,82515.0
2018-05-03 14:00:00,51.54,51.57,51.47,51.48,178275.0,42.2814,42.306,42.2239,42.2321,178275.0
2018-05-03 14:05:00,51.48,51.65,51.47,51.64,140289.0,42.2321,42.3716,42.2239,42.3634,140289.0
2018-05-03 14:10:00,51.65,51.71,51.61,51.71,121297.0,42.3716,42.4208,42.3388,42.4208,121297.0
2018-05-03 14:15:00,51.71,51.74,51.66,51.67,109536.0,42.4208,42.4454,42.3798,42.388,109536.0
2018-05-03 14:20:00,51.67,51.67,51.58,51.61,88451.0,42.388,42.388,42.3142,42.3388,88451.0
2018-05-03 14:25:00,51.6,51.62,51.54,51.58,100786.0,42.3306,42.347,42.2814,42.3142,100786.0
2018-05-03 14:30:00,51.59,51.7,51.58,51.69,123407.0,42.3224,42.4126,42.3142,42.4044,123407.0
2018-05-03 14:35:00,51.68,51.76,51.67,51.7,132269.0,42.3962,42.4618,42.388,42.4126,132269.0
2018-05-03 14:40:00,51.71,51.71,51.52,51.55,195375.0,42.4208,42.4208,42.265,42.2896,195375.0
2018-05-03 14:45:00,51.56,51.59,51.46,51.51,154405.0,42.2978,42.3224,42.2157,42.2568,154405.0
2018-05-03 14:50:00,51.5,51.55,51.48,51.54,106937.0,42.2486,42.2896,42.2321,42.2814,106937.0
2018-05-03 14:55:00,51.54,51.56,51.46,51.5,149802.0,42.2814,42.2978,42.2157,42.2486,149802.0
2018-05-03 15:00:00,51.5,51.61,51.49,51.54,122116.0,42.2486,42.3388,42.2403,42.2814,122116.0
2018-05-03 15:05:00,51.53,51.6,51.49,51.5,154273.0,42.2732,42.3306,42.2403,42.2486,154273.0
2018-05-03 15:10:00,51.5,51.6,51.49,51.59,178715.0,42.2486,42.3306,42.2403,42.3224,178715.0
2018-05-03 15:15:00,51.58,51.67,51.55,51.58,161802.0,42.3142,42.388,42.2896,42.3142,161802.0
2018-05-03 15:20:00,51.58,51.6,51.49,51.59,181372.0,42.3142,42.3306,42.2403,42.3224,181372.0
2018-05-03 15:25:00,51.59,51.63,51.55,51.62,125144.0,42.3224,42.3552,42.2896,42.347,125144.0
2018-05-03 15:30:00,51.62,51.7,51.59,51.62,157751.0,42.347,42.4126,42.3224,42.347,157751.0
2018-05-03 15:35:00,51.62,51.63,51.54,51.59,173469.0,42.347,42.3552,42.2814,42.3224,173469.0
2018-05-03 15:40:00,51.6,51.61,51.5,51.51,243223.0,42.3306,42.3388,42.2486,42.2568,243223.0
2018-05-03 15:45:00,51.51,51.57,51.48,51.53,513358.0,42.2568,42.306,42.2321,42.2732,513358.0
2018-05-03 15:50:00,51.52,51.62,51.47,51.48,372810.0,42.265,42.347,42.2239,42.2321,372810.0
2018-05-03 15:55:00,51.48,51.57,51.42,51.55,823318.0,42.2321,42.306,42.1829,42.2896,823318.0
2018-05-04 09:30:00,51.17,51.34,51.12,51.22,350341.0,41.9778,42.1173,41.9368,42.0189,350341.0
2018-05-04 09:35:00,51.22,51.44,51.07,51.44,189202.0,42.0189,42.1993,41.8958,42.1993,189202.0
2018-05-04 09:40:00,51.44,51.52,51.35,51.49,171682.0,42.1993,42.265,42.1255,42.2403,171682.0
2018-05-04 09:45:00,51.5,51.64,51.49,51.59,176954.0,42.2486,42.3634,42.2403,42.3224,176954.0
2018-05-04 09:50:00,51.59,51.69,51.58,51.67,161751.0,42.3224,42.4044,42.3142,42.388,161751.0
2018-05-04 09:55:00,51.66,51.68,51.56,51.63,102077.0,42.3798,42.3962,42.2978,42.3552,102077.0
2018-05-04 10:00:00,51.63,51.86,51.58,51.84,299479.0,42.3552,42.5439,42.3142,42.5275,299479.0
2018-05-04 10:05:00,51.84,52.02,51.81,51.9,356064.0,42.5275,42.6751,42.5029,42.5767,356064.0
2018-05-04 10:10:00,51.89,51.97,51.82,51.95,162000.0,42.5685,42.6341,42.5111,42.6177,162000.0
2018-05-04 10:15:00,51.94,51.95,51.83,51.84,144175.0,42.6095,42.6177,42.5193,42.5275,144175.0
2018-05-04 10:20:00,51.85,52.0,51.82,51.97,208949.0,42.5357,42.6587,42.5111,42.6341,208949.0
2018-05-04 10:25:00,51.97,52.16,51.95,52.14,239002.0,42.6341,42.79,42.6177,42.7736,239002.0
2018-05-04 10:30:00,52.15,52.26,52.12,52.21,308536.0,42.7818,42.872,42.7572,42.831,308536.0
2018-05-04 10:35:00,52.22,52.24,52.14,52.22,265554.0,42.8392,42.8556,42.7736,42.8392,265554.0
2018-05-04 10:40:00,52.22,52.33,52.19,52.29,181753.0,42.8392,42.9295,42.8146,42.8966,181753.0
2018-05-04 10:45:00,52.29,52.38,52.22,52.24,206711.0,42.8966,42.9705,42.8392,42.8556,206711.0
2018-05-04 10:50:00,52.24,52.31,52.23,52.3,65576.0,42.8556,42.913,42.8474,42.9048,65576.0
2018-05-04 10:55:00,52.3,52.35,52.25,52.25,99299.0,42.9048,42.9459,42.8638,42.8638,99299.0
2018-05-04 11:00:00,52.26,52.29,52.15,52.15,145937.0,42.872,42.8966,42.7818,42.7818,145937.0
2018-05-04 11:05:00,52.16,52.28,52.14,52.28,65890.0,42.79,42.8884,42.7736,42.8884,65890.0
2018-05-04 11:10:00,52.27,52.34,52.25,52.27,149273.0,42.8802,42.9377,42.8638,42.8802,149273.0
2018-05-04 11:15:00,52.27,52.27,52.18,52.23,106090.0,42.8802,42.8802,42.8064,42.8474,106090.0
2018-05-04 11:20:00,52.23,52.3,52.22,52.28,127317.0,42.8474,42.9048,42.8392,42.8884,127317.0
2018-05-04 11:25:00,52.29,52.34,52.25,52.26,100167.0,42.8966,42.9377,42.8638,42.872,100167.0
2018-05-04 11:30:00,52.26,52.46,52.25,52.45,234773.0,42.872,43.0361,42.8638,43.0279,234773.0
2018-05-04 11:35:00,52.46,52.48,52.36,52.36,119607.0,43.0361,43.0525,42.9541,42.9541,119607.0
2018-05-04 11:40:00,52.37,52.49,52.34,52.47,222959.0,42.9623,43.0607,42.9377,43.0443,222959.0
2018-05-04 11:45:00,52.46,52.49,52.39,52.4,236999.0,43.0361,43.0607,42.9787,42.9869,236999.0
2018-05-04 11:50:00,52.39,52.4,52.23,52.23,141330.0,42.9787,42.9869,42.8474,42.8474,141330.0
2018-05-04 11:55:00,52.23,52.35,52.23,52.35,104242.0,42.8474,42.9459,42.8474,42.9459,104242.0
2018-05-04 12:00:00,52.36,52.4,52.3,52.4,140762.0,42.9541,42.9869,42.9048,42.9869,140762.0
2018-05-04 12:05:00,52.4,52.42,52.36,52.39,137990.0,42.9869,43.0033,42.9541,42.9787,137990.0
2018-05-04 12:10:00,52.4,52.4,52.35,52.38,90682.0,42.9869,42.9869,42.9459,42.9705,90682.0
2018-05-04 12:15:00,52.37,52.39,52.36,52.37,81946.0,42.9623,42.9787,42.9541,42.9623,81946.0
2018-05-04 12:20:00,52.38,52.4,52.36,52.4,40355.0,42.9705,42.9869,42.9541,42.9869,40355.0
2018-05-04 12:25:00,52.4,52.45,52.38,52.44,68005.0,42.9869,43.0279,42.9705,43.0197,68005.0
2018-05-04 12:30:00,52.43,52.47,52.43,52.47,136884.0,43.0115,43.0443,43.0115,43.0443,136884.0
2018-05-04 12:35:00,52.47,52.49,52.45,52.48,94032.0,43.0443,43.0607,43.0279,43.0525,94032.0
2018-05-04 12:40:00,52.48,52.52,52.47,52.51,130636.0,43.0525,43.0853,43.0443,43.0771,130636.0
2018-05-04 12:45:00,52.5,52.52,52.47,52.5,166393.0,43.0689,43.0853,43.0443,43.0689,166393.0
2018-05-04 12:50:00,52.5,52.51,52.46,52.5,62746.0,43.0689,43.0771,43.0361,43.0689,62746.0
2018-05-04 12:55:00,52.5,52.57,52.5,52.56,135083.0,43.0689,43.1263,43.0689,43.1181,135083.0
2018-05-04 13:00:00,52.56,52.67,52.56,52.66,168561.0,43.1181,43.2084,43.1181,43.2002,168561.0
2018-05-04 13:05:00,52.66,52.73,52.62,52.64,177471.0,43.2002,43.2576,43.1674,43.1838,177471.0
2018-05-04 13:10:00,52.64,52.66,52.58,52.59,81864.0,43.1838,43.2002,43.1345,43.1427,81864.0
2018-05-04 13:15:00,52.59,52.66,52.58,52.62,75933.0,43.1427,43.2002,43.1345,43.1674,75933.0
2018-05-04 13:20:00,52.63,52.65,52.59,52.63,111998.0,43.1756,43.192,43.1427,43.1756,111998.0
2018-05-04 13:25:00,52.62,52.62,52.54,52.55,83880.0,43.1674,43.1674,43.1017,43.1099,83880.0
2018-05-04 13:30:00,52.54,52.59,52.54,52.59,61827.0,43.1017,43.1427,43.1017,43.1427,61827.0
2018-05-04 13:35:00,52.58,52.59,52.54,52.56,92161.0,43.1345,43.1427,43.1017,43.1181,92161.0
2018-05-04 13:40:00,52.56,52.59,52.55,52.58,51637.0,43.1181,43.1427,43.1099,43.1345,51637.0
2018-05-04 13:45:00,52.58,52.62,52.57,52.62,50878.0,43.1345,43.1674,43.1263,43.1674,50878.0
2018-05-04 13:50:00,52.61,52.66,52.61,52.64,67477.0,43.1592,43.2002,43.1592,43.1838,67477.0
2018-05-04 13:55:00,52.64,52.68,52.63,52.68,85104.0,43.1838,43.2166,43.1756,43.2166,85104.0
2018-05-04 14:00:00,52.68,52.71,52.66,52.69,130593.0,43.2166,43.2412,43.2002,43.2248,130593.0
2018-05-04 14:05:00,52.7,52.75,52.68,52.7,128550.0,43.233,43.274,43.2166,43.233,128550.0
2018-05-04 14:10:00,52.7,52.78,52.69,52.76,129767.0,43.233,43.2986,43.2248,43.2822,129767.0
2018-05-04 14:15:00,52.76,52.8,52.76,52.77,87405.0,43.2822,43.315,43.2822,43.2904,87405.0
2018-05-04 14:20:00,52.77,52.85,52.77,52.84,101724.0,43.2904,43.356,43.2904,43.3478,101724.0
2018-05-04 14:25:00,52.84,52.9,52.83,52.87,153153.0,43.3478,43.3971,43.3396,43.3724,153153.0
2018-05-04 14:30:00,52.87,52.89,52.77,52.77,160178.0,43.3724,43.3889,43.2904,43.2904,160178.0
2018-05-04 14:35:00,52.76,52.76,52.67,52.68,164230.0,43.2822,43.2822,43.2084,43.2166,164230.0
2018-05-04 14:40:00,52.69,52.73,52.68,52.7,130836.0,43.2248,43.2576,43.2166,43.233,130836.0
2018-05-04 14:45:00,52.7,52.72,52.63,52.66,88944.0,43.233,43.2494,43.1756,43.2002,88944.0
2018-05-04 14:50:00,52.65,52.68,52.6,52.62,90703.0,43.192,43.2166,43.1509,43.1674,90703.0
2018-05-04 14:55:00,52.63,52.64,52.52,52.52,157391.0,43.1756,43.1838,43.0853,43.0853,157391.0
2018-05-04 15:00:00,52.53,52.62,52.52,52.62,127725.0,43.0935,43.1674,43.0853,43.1674,127725.0
2018-05-04 15:05:00,52.62,52.62,52.54,52.57,165475.0,43.1674,43.1674,43.1017,43.1263,165475.0
2018-05-04 15:10:00,52.56,52.61,52.53,52.58,255112.0,43.1181,43.1592,43.0935,43.1345,255112.0
2018-05-04 15:15:00,52.57,52.6,52.55,52.58,145448.0,43.1263,43.1509,43.1099,43.1345,145448.0
2018-05-04 15:20:00,52.58,52.58,52.53,52.55,143358.0,43.1345,43.1345,43.0935,43.1099,143358.0
2018-05-04 15:25:00,52.55,52.61,52.54,52.61,144933.0,43.1099,43.1592,43.1017,43.1592,144933.0
2018-05-04 15:30:00,52.61,52.62,52.55,52.6,203842.0,43.1592,43.1674,43.1099,43.1509,203842.0
2018-05-04 15:35:00,52.6,52.61,52.46,52.46,565833.0,43.1509,43.1592,43.0361,43.0361,565833.0
2018-05-04 15:40:00,52.46,52.48,52.42,52.45,352548.0,43.0361,43.0525,43.0033,43.0279,352548.0
2018-05-04 15:45:00,52.44,52.47,52.36,52.37,397021.0,43.0197,43.0443,42.9541,42.9623,397021.0
2018-05-04 15:50:00,52.37,52.37,52.3,52.32,385988.0,42.9623,42.9623,42.9048,42.9212,385988.0
2018-05-04 15:55:00,52.32,52.5,52.29,52.41,931304.0,42.9212,43.0689,42.8966,42.9951,931304.0
2018-05-07 09:30:00,52.97,52.99,52.68,52.69,684431.0,43.4545,43.4709,43.2166,43.2248,684431.0
2018-05-07 09:35:00,52.69,52.76,52.54,52.7,346540.0,43.2248,43.2822,43.1017,43.233,346540.0
2018-05-07 09:40:00,52.69,52.73,52.61,52.61,264943.0,43.2248,43.2576,43.1592,43.1592,264943.0
2018-05-07 09:45:00,52.61,52.68,52.56,52.62,265203.0,43.1592,43.2166,43.1181,43.1674,265203.0
2018-05-07 09:50:00,52.62,52.63,52.48,52.56,204583.0,43.1674,43.1756,43.0525,43.1181,204583.0
2018-05-07 09:55:00,52.56,52.65,52.53,52.63,239105.0,43.1181,43.192,43.0935,43.1756,239105.0
2018-05-07 10:00:00,52.64,52.71,52.63,52.63,154385.0,43.1838,43.2412,43.1756,43.1756,154385.0
2018-05-07 10:05:00,52.63,52.71,52.61,52.65,163701.0,43.1756,43.2412,43.1592,43.192,163701.0
2018-05-07 10:10:00,52.65,52.69,52.59,52.64,253025.0,43.192,43.2248,43.1427,43.1838,253025.0
2018-05-07 10:15:00,52.64,52.68,52.59,52.66,242845.0,43.1838,43.2166,43.1427,43.2002,242845.0
2018-05-07 10:20:00,52.66,52.67,52.6,52.62,187534.0,43.2002,43.2084,43.1509,43.1674,187534.0
2018-05-07 10:25:00,52.63,52.66,52.5,52.58,159341.0,43.1756,43.2002,43.0689,43.1345,159341.0
2018-05-07 10:30:00,52.58,52.62,52.47,52.51,123764.0,43.1345,43.1674,43.0443,43.0771,123764.0
2018-05-07 10:35:00,52.51,52.54,52.41,52.42,147087.0,43.0771,43.1017,42.9951,43.0033,147087.0
2018-05-07 10:40:00,52.42,52.46,52.38,52.44,180130.0,43.0033,43.0361,42.9705,43.0197,180130.0
2018-05-07 10:45:00,52.44,52.54,52.43,52.5,130327.0,43.0197,43.1017,43.0115,43.0689,130327.0
2018-05-07 10:50:00,52.51,52.57,52.45,52.54,82254.0,43.0771,43.1263,43.0279,43.1017,82254.0
2018-05-07 10:55:00,52.55,52.63,52.54,52.62,135048.0,43.1099,43.1756,43.1017,43.1674,135048.0
2018-05-07 11:00:00,52.63,52.67,52.61,52.61,82949.0,43.1756,43.2084,43.1592,43.1592,82949.0
2018-05-07 11:05:00,52.62,52.64,52.57,52.64,87343.0,43.1674,43.1838,43.1263,43.1838,87343.0
2018-05-07 11:10:00,52.64,52.71,52.62,52.7,111054.0,43.1838,43.2412,43.1674,43.233,111054.0
2018-05-07 11:15:00,52.69,52.74,52.67,52.71,90677.0,43.2248,43.2658,43.2084,43.2412,90677.0
2018-05-07 11:20:00,52.71,52.72,52.65,52.66,72129.0,43.2412,43.2494,43.192,43.2002,72129.0
2018-05-07 11:25:00,52.66,52.66,52.59,52.65,257788.0,43.2002,43.2002,43.1427,43.192,257788.0
2018-05-07 11:30:00,52.64,52.72,52.64,52.65,260727.0,43.1838,43.2494,43.1838,43.192,260727.0
2018-05-07 11:35:00,52.64,52.68,52.61,52.66,110518.0,43.1838,43.2166,43.1592,43.2002,110518.0
2018-05-07 11:40:00,52.66,52.73,52.66,52.7,141289.0,43.2002,43.2576,43.2002,43.233,141289.0
2018-05-07 11:45:00,52.7,52.72,52.62,52.62,135093.0,43.233,43.2494,43.1674,43.1674,135093.0
2018-05-07 11:50:00,52.62,52.65,52.56,52.64,117667.0,43.1674,43.192,43.1181,43.1838,117667.0
2018-05-07 11:55:00,52.63,52.66,52.61,52.66,98818.0,43.1756,43.2002,43.1592,43.2002,98818.0
2018-05-07 12:00:00,52.66,52.72,52.65,52.72,82639.0,43.2002,43.2494,43.192,43.2494,82639.0
2018-05-07 12:05:00,52.72,52.72,52.66,52.71,100654.0,43.2494,43.2494,43.2002,43.2412,100654.0
2018-05-07 12:10:00,52.72,52.76,52.71,52.76,82735.0,43.2494,43.2822,43.2412,43.2822,82735.0
2018-05-07 12:15:00,52.76,52.76,52.72,52.75,79507.0,43.2822,43.2822,43.2494,43.274,79507.0
2018-05-07 12:20:00,52.75,52.78,52.69,52.72,78810.0,43.274,43.2986,43.2248,43.2494,78810.0
2018-05-07 12:25:00,52.73,52.76,52.71,52.71,52326.0,43.2576,43.2822,43.2412,43.2412,52326.0
2018-05-07 12:30:00,52.72,52.72,52.64,52.66,71109.0,43.2494,43.2494,43.1838,43.2002,71109.0
2018-05-07 12:35:00,52.66,52.73,52.66,52.72,104811.0,43.2002,43.2576,43.2002,43.2494,104811.0
2018-05-07 12:40:00,52.73,52.74,52.67,52.67,71851.0,43.2576,43.2658,43.2084,43.2084,71851.0
2018-05-07 12:45:00,52.68,52.7,52.64,52.68,67729.0,43.2166,43.233,43.1838,43.2166,67729.0
2018-05-07 12:50:00,52.67,52.73,52.66,52.72,87227.0,43.2084,43.2576,43.2002,43.2494,87227.0
2018-05-07 12:55:00,52.72,52.73,52.68,52.71,78521.0,43.2494,43.2576,43.2166,43.2412,78521.0
2018-05-07 13:00:00,52.7,52.72,52.66,52.69,77778.0,43.233,43.2494,43.2002,43.2248,77778.0
2018-05-07 13:05:00,52.69,52.72,52.63,52.65,77503.0,43.2248,43.2494,43.1756,43.192,77503.0
2018-05-07 13:10:00,52.66,52.7,52.64,52.68,84472.0,43.2002,43.233,43.1838,43.2166,84472.0
2018-05-07 13:15:00,52.68,52.72,52.65,52.71,59825.0,43.2166,43.2494,43.192,43.2412,59825.0
2018-05-07 13:20:00,52.7,52.73,52.69,52.72,54155.0,43.233,43.2576,43.2248,43.2494,54155.0
2018-05-07 13:25:00,52.71,52.76,52.71,52.75,89601.0,43.2412,43.2822,43.2412,43.274,89601.0
2018-05-07 13:30:00,52.75,52.75,52.69,52.74,85414.0,43.274,43.274,43.2248,43.2658,85414.0
2018-05-07 13:35:00,52.75,52.77,52.69,52.7,70808.0,43.274,43.2904,43.2248,43.233,70808.0
2018-05-07 13:40:00,52.7,52.73,52.7,52.73,71749.0,43.233,43.2576,43.233,43.2576,71749.0
2018-05-07 13:45:00,52.72,52.75,52.7,52.71,65485.0,43.2494,43.274,43.233,43.2412,65485.0
2018-05-07 13:50:00,52.71,52.77,52.7,52.74,78441.0,43.2412,43.2904,43.233,43.2658,78441.0
2018-05-07 13:55:00,52.75,52.75,52.71,52.73,58184.0,43.274,43.274,43.2412,43.2576,58184.0
2018-05-07 14:00:00,52.72,52.74,52.69,52.71,80296.0,43.2494,43.2658,43.2248,43.2412,80296.0
2018-05-07 14:05:00,52.71,52.73,52.69,52.72,112145.0,43.2412,43.2576,43.2248,43.2494,112145.0
2018-05-07 14:10:00,52.73,52.76,52.71,52.73,89044.0,43.2576,43.2822,43.2412,43.2576,89044.0
2018-05-07 14:15:00,52.74,52.8,52.73,52.78,76532.0,43.2658,43.315,43.2576,43.2986,76532.0
2018-05-07 14:20:00,52.78,52.85,52.77,52.85,119894.0,43.2986,43.356,43.2904,43.356,119894.0
2018-05-07 14:25:00,52.85,52.88,52.8,52.87,88250.0,43.356,43.3806,43.315,43.3724,88250.0
2018-05-07 14:30:00,52.87,52.91,52.84,52.89,142015.0,43.3724,43.4053,43.3478,43.3889,142015.0
2018-05-07 14:35:00,52.89,52.91,52.82,52.83,144146.0,43.3889,43.4053,43.3314,43.3396,144146.0
2018-05-07 14:40:00,52.83,52.85,52.74,52.77,113698.0,43.3396,43.356,43.2658,43.2904,113698.0
2018-05-07 14:45:00,52.76,52.79,52.73,52.77,134628.0,43.2822,43.3068,43.2576,43.2904,134628.0
2018-05-07 14:50:00,52.77,52.78,52.69,52.72,104212.0,43.2904,43.2986,43.2248,43.2494,104212.0
2018-05-07 14:55:00,52.72,52.74,52.66,52.7,303260.0,43.2494,43.2658,43.2002,43.233,303260.0
2018-05-07 15:00:00,52.69,52.71,52.66,52.71,118894.0,43.2248,43.2412,43.2002,43.2412,118894.0
2018-05-07 15:05:00,52.72,52.75,52.71,52.73,102716.0,43.2494,43.274,43.2412,43.2576,102716.0
2018-05-07 15:10:00,52.73,52.78,52.63,52.64,162829.0,43.2576,43.2986,43.1756,43.1838,162829.0
2018-05-07 15:15:00,52.65,52.7,52.63,52.67,205328.0,43.192,43.233,43.1756,43.2084,205328.0
2018-05-07 15:20:00,52.66,52.7,52.62,52.66,232414.0,43.2002,43.233,43.1674,43.2002,232414.0
2018-05-07 15:25:00,52.65,52.66,52.59,52.65,201672.0,43.192,43.2002,43.1427,43.192,201672.0
2018-05-07 15:30:00,52.64,52.67,52.6,52.65,209751.0,43.1838,43.2084,43.1509,43.192,209751.0
2018-05-07 15:35:00,52.64,52.65,52.6,52.61,185795.0,43.1838,43.192,43.1509,43.1592,185795.0
2018-05-07 15:40:00,52.61,52.64,52.58,52.58,262967.0,43.1592,43.1838,43.1345,43.1345,262967.0
2018-05-07 15:45:00,52.58,52.62,52.54,52.59,280066.0,43.1345,43.1674,43.1017,43.1427,280066.0
2018-05-07 15:50:00,52.6,52.61,52.52,52.57,243653.0,43.1509,43.1592,43.0853,43.1263,243653.0
2018-05-07 15:55:00,52.57,52.65,52.56,52.64,542513.0,43.1263,43.192,43.1181,43.1838,542513.0
2018-05-08 09:30:00,52.72,52.9,52.63,52.84,393766.0,43.2494,43.3971,43.1756,43.3478,393766.0
2018-05-08 09:35:00,52.83,52.86,52.7,52.82,161457.0,43.3396,43.3642,43.233,43.3314,161457.0
2018-05-08 09:40:00,52.82,52.96,52.78,52.78,269861.0,43.3314,43.4463,43.2986,43.2986,269861.0
2018-05-08 09:45:00,52.79,52.98,52.78,52.96,256132.0,43.3068,43.4627,43.2986,43.4463,256132.0
2018-05-08 09:50:00,52.96,53.02,52.91,52.93,385012.0,43.4463,43.4955,43.4053,43.4217,385012.0
2018-05-08 09:55:00,52.92,52.98,52.87,52.91,170796.0,43.4135,43.4627,43.3724,43.4053,170796.0
2018-05-08 10:00:00,52.92,53.01,52.88,53.0,211601.0,43.4135,43.4873,43.3806,43.4791,211601.0
2018-05-08 10:05:00,52.99,53.12,52.99,53.07,223714.0,43.4709,43.5775,43.4709,43.5365,223714.0
2018-05-08 10:10:00,53.08,53.19,53.04,53.08,252708.0,43.5447,43.635,43.5119,43.5447,252708.0
2018-05-08 10:15:00,53.08,53.19,53.07,53.14,260247.0,43.5447,43.635,43.5365,43.5939,260247.0
2018-05-08 10:20:00,53.14,53.18,53.1,53.1,203843.0,43.5939,43.6268,43.5611,43.5611,203843.0
2018-05-08 10:25:00,53.1,53.13,53.07,53.12,277834.0,43.5611,43.5857,43.5365,43.5775,277834.0
2018-05-08 10:30:00,53.11,53.16,53.09,53.13,211348.0,43.5693,43.6104,43.5529,43.5857,211348.0
2018-05-08 10:35:00,53.13,53.22,53.13,53.21,173491.0,43.5857,43.6596,43.5857,43.6514,173491.0
2018-05-08 10:40:00,53.21,53.25,53.19,53.23,171209.0,43.6514,43.6842,43.635,43.6678,171209.0
2018-05-08 10:45:00,53.23,53.3,53.22,53.28,160535.0,43.6678,43.7252,43.6596,43.7088,160535.0
2018-05-08 10:50:00,53.28,53.37,53.26,53.36,241837.0,43.7088,43.7826,43.6924,43.7744,241837.0
2018-05-08 10:55:00,53.36,53.43,53.35,53.38,468830.0,43.7744,43.8318,43.7662,43.7908,468830.0
2018-05-08 11:00:00,53.38,53.47,53.37,53.44,213812.0,43.7908,43.8647,43.7826,43.8401,213812.0
2018-05-08 11:05:00,53.44,53.48,53.41,53.45,260391.0,43.8401,43.8729,43.8154,43.8483,260391.0
2018-05-08 11:10:00,53.46,53.62,53.44,53.62,301624.0,43.8565,43.9877,43.8401,43.9877,301624.0
2018-05-08 11:15:00,53.62,53.71,53.55,53.55,367114.0,43.9877,44.0615,43.9303,43.9303,367114.0
2018-05-08 11:20:00,53.55,53.63,53.51,53.54,234866.0,43.9303,43.9959,43.8975,43.9221,234866.0
2018-05-08 11:25:00,53.54,53.56,53.46,53.53,296801.0,43.9221,43.9385,43.8565,43.9139,296801.0
2018-05-08 11:30:00,53.53,53.56,53.49,53.51,298674.0,43.9139,43.9385,43.8811,43.8975,298674.0
2018-05-08 11:35:00,53.52,53.61,53.41,53.41,236126.0,43.9057,43.9795,43.8154,43.8154,236126.0
2018-05-08 11:40:00,53.41,53.49,53.35,53.4,202663.0,43.8154,43.8811,43.7662,43.8072,202663.0
2018-05-08 11:45:00,53.4,53.41,53.32,53.32,196924.0,43.8072,43.8154,43.7416,43.7416,196924.0
2018-05-08 11:50:00,53.31,53.32,53.23,53.26,166459.0,43.7334,43.7416,43.6678,43.6924,166459.0
2018-05-08 11:55:00,53.26,53.26,53.16,53.17,125836.0,43.6924,43.6924,43.6104,43.6186,125836.0
2018-05-08 12:00:00,53.17,53.21,53.14,53.17,106898.0,43.6186,43.6514,43.5939,43.6186,106898.0
2018-05-08 12:05:00,53.17,53.19,53.11,53.17,142504.0,43.6186,43.635,43.5693,43.6186,142504.0
2018-05-08 12:10:00,53.16,53.16,53.1,53.14,152454.0,43.6104,43.6104,43.5611,43.5939,152454.0
2018-05-08 12:15:00,53.14,53.26,53.1,53.24,175762.0,43.5939,43.6924,43.5611,43.676,175762.0
2018-05-08 12:20:00,53.24,53.33,53.21,53.31,110383.0,43.676,43.7498,43.6514,43.7334,110383.0
2018-05-08 12:25:00,53.31,53.33,53.21,53.22,99989.0,43.7334,43.7498,43.6514,43.6596,99989.0
2018-05-08 12:30:00,53.22,53.29,53.2,53.26,96087.0,43.6596,43.717,43.6432,43.6924,96087.0
2018-05-08 12:35:00,53.27,53.3,53.23,53.24,92720.0,43.7006,43.7252,43.6678,43.676,92720.0
2018-05-08 12:40:00,53.25,53.28,53.23,53.25,125898.0,43.6842,43.7088,43.6678,43.6842,125898.0
2018-05-08 12:45:00,53.25,53.25,53.2,53.23,145547.0,43.6842,43.6842,43.6432,43.6678,145547.0
2018-05-08 12:50:00,53.23,53.25,53.13,53.14,103785.0,43.6678,43.6842,43.5857,43.5939,103785.0
2018-05-08 12:55:00,53.14,53.14,53.01,53.09,134212.0,43.5939,43.5939,43.4873,43.5529,134212.0
2018-05-08 13:00:00,53.09,53.17,53.05,53.15,74095.0,43.5529,43.6186,43.5201,43.6021,74095.0
2018-05-08 13:05:00,53.15,53.19,53.13,53.17,62485.0,43.6021,43.635,43.5857,43.6186,62485.0
2018-05-08 13:10:00,53.17,53.17,53.1,53.11,69032.0,43.6186,43.6186,43.5611,43.5693,69032.0
2018-05-08 13:15:00,53.11,53.13,53.09,53.12,73241.0,43.5693,43.5857,43.5529,43.5775,73241.0
2018-05-08 13:20:00,53.11,53.15,53.07,53.1,76514.0,43.5693,43.6021,43.5365,43.5611,76514.0
2018-05-08 13:25:00,53.1,53.17,53.08,53.15,76770.0,43.5611,43.6186,43.5447,43.6021,76770.0
2018-05-08 13:30:00,53.15,53.18,53.14,53.16,86741.0,43.6021,43.6268,43.5939,43.6104,86741.0
2018-05-08 13:35:00,53.16,53.17,53.09,53.11,90661.0,43.6104,43.6186,43.5529,43.5693,90661.0
2018-05-08 13:40:00,53.11,53.11,53.05,53.08,61049.0,43.5693,43.5693,43.5201,43.5447,61049.0
2018-05-08 13:45:00,53.08,53.19,53.08,53.19,85396.0,43.5447,43.635,43.5447,43.635,85396.0
2018-05-08 13:50:00,53.19,53.23,53.17,53.2,89959.0,43.635,43.6678,43.6186,43.6432,89959.0
2018-05-08 13:55:00,53.2,53.2,53.14,53.18,192208.0,43.6432,43.6432,43.5939,43.6268,192208.0
2018-05-08 14:00:00,53.18,53.24,53.16,53.21,160160.0,43.6268,43.676,43.6104,43.6514,160160.0
2018-05-08 14:05:00,53.22,53.22,53.16,53.18,102582.0,43.6596,43.6596,43.6104,43.6268,102582.0
2018-05-08 14:10:00,53.17,53.18,53.04,53.07,165290.0,43.6186,43.6268,43.5119,43.5365,165290.0
2018-05-08 14:15:00,53.07,53.11,52.98,53.02,186575.0,43.5365,43.5693,43.4627,43.4955,186575.0
2018-05-08 14:20:00,53.02,53.16,52.98,53.14,191328.0,43.4955,43.6104,43.4627,43.5939,191328.0
2018-05-08 14:25:00,53.14,53.22,53.04,53.07,160550.0,43.5939,43.6596,43.5119,43.5365,160550.0
2018-05-08 14:30:00,53.07,53.08,52.99,53.05,156383.0,43.5365,43.5447,43.4709,43.5201,156383.0
2018-05-08 14:35:00,53.05,53.09,52.95,52.95,100400.0,43.5201,43.5529,43.4381,43.4381,100400.0
2018-05-08 14:40:00,52.94,52.95,52.79,52.85,209729.0,43.4299,43.4381,43.3068,43.356,209729.0
2018-05-08 14:45:00,52.84,52.97,52.83,52.94,160362.0,43.3478,43.4545,43.3396,43.4299,160362.0
2018-05-08 14:50:00,52.93,53.04,52.9,52.98,116049.0,43.4217,43.5119,43.3971,43.4627,116049.0
2018-05-08 14:55:00,52.98,53.0,52.93,52.94,118464.0,43.4627,43.4791,43.4217,43.4299,118464.0
2018-05-08 15:00:00,52.95,53.03,52.84,53.02,242710.0,43.4381,43.5037,43.3478,43.4955,242710.0
2018-05-08 15:05:00,53.02,53.1,53.01,53.08,97503.0,43.4955,43.5611,43.4873,43.5447,97503.0
2018-05-08 15:10:00,53.07,53.19,53.03,53.18,179228.0,43.5365,43.635,43.5037,43.6268,179228.0
2018-05-08 15:15:00,53.19,53.2,53.08,53.15,164480.0,43.635,43.6432,43.5447,43.6021,164480.0
2018-05-08 15:20:00,53.15,53.29,53.15,53.25,274244.0,43.6021,43.717,43.6021,43.6842,274244.0
2018-05-08 15:25:00,53.26,53.29,53.24,53.26,173538.0,43.6924,43.717,43.676,43.6924,173538.0
2018-05-08 15:30:00,53.26,53.32,53.24,53.29,297556.0,43.6924,43.7416,43.676,43.717,297556.0
2018-05-08 15:35:00,53.29,53.38,53.28,53.35,314699.0,43.717,43.7908,43.7088,43.7662,314699.0
2018-05-08 15:40:00,53.36,53.37,53.29,53.33,447956.0,43.7744,43.7826,43.717,43.7498,447956.0
2018-05-08 15:45:00,53.32,53.35,53.25,53.26,324155.0,43.7416,43.7662,43.6842,43.6924,324155.0
2018-05-08 15:50:00,53.27,53.34,53.22,53.24,380110.0,43.7006,43.758,43.6596,43.676,380110.0
2018-05-08 15:55:00,53.23,53.3,53.19,53.22,873007.0,43.6678,43.7252,43.635,43.6596,873007.0
2018-05-09 09:30:00,53.45,53.53,53.39,53.49,382533.0,43.8483,43.9139,43.799,43.8811,382533.0
2018-05-09 09:35:00,53.49,53.58,53.35,53.56,309313.0,43.8811,43.9549,43.7662,43.9385,309313.0
2018-05-09 09:40:00,53.55,53.69,53.53,53.69,235732.0,43.9303,44.0451,43.9139,44.0451,235732.0
2018-05-09 09:45:00,53.68,53.8,53.64,53.72,347979.0,44.0369,44.1354,44.0041,44.0698,347979.0
2018-05-09 09:50:00,53.72,53.83,53.69,53.81,298674.0,44.0698,44.16,44.0451,44.1436,298674.0
2018-05-09 09:55:00,53.81,53.83,53.76,53.8,410718.0,44.1436,44.16,44.1026,44.1354,410718.0
2018-05-09 10:00:00,53.81,53.82,53.77,53.79,265728.0,44.1436,44.1518,44.1108,44.1272,265728.0
2018-05-09 10:05:00,53.79,53.8,53.63,53.65,296030.0,44.1272,44.1354,43.9959,44.0123,296030.0
2018-05-09 10:10:00,53.65,53.71,53.61,53.68,173229.0,44.0123,44.0615,43.9795,44.0369,173229.0
2018-05-09 10:15:00,53.68,53.75,53.68,53.72,119512.0,44.0369,44.0944,44.0369,44.0698,119512.0
2018-05-09 10:20:00,53.72,53.8,53.7,53.75,164959.0,44.0698,44.1354,44.0533,44.0944,164959.0
2018-05-09 10:25:00,53.75,53.76,53.66,53.71,216704.0,44.0944,44.1026,44.0205,44.0615,216704.0
2018-05-09 10:30:00,53.71,53.74,53.55,53.6,169890.0,44.0615,44.0862,43.9303,43.9713,169890.0
2018-05-09 10:35:00,53.6,53.66,53.59,53.62,112987.0,43.9713,44.0205,43.9631,43.9877,112987.0
2018-05-09 10:40:00,53.62,53.69,53.59,53.59,112364.0,43.9877,44.0451,43.9631,43.9631,112364.0
2018-05-09 10:45:00,53.59,53.64,53.56,53.6,196078.0,43.9631,44.0041,43.9385,43.9713,196078.0
2018-05-09 10:50:00,53.61,53.62,53.45,53.48,137507.0,43.9795,43.9877,43.8483,43.8729,137507.0
2018-05-09 10:55:00,53.47,53.48,53.37,53.4,114312.0,43.8647,43.8729,43.7826,43.8072,114312.0
2018-05-09 11:00:00,53.41,53.43,53.38,53.39,135092.0,43.8154,43.8318,43.7908,43.799,135092.0
2018-05-09 11:05:00,53.38,53.44,53.35,53.39,95327.0,43.7908,43.8401,43.7662,43.799,95327.0
2018-05-09 11:10:00,53.4,53.48,53.37,53.48,128740.0,43.8072,43.8729,43.7826,43.8729,128740.0
2018-05-09 11:15:00,53.48,53.57,53.46,53.55,98483.0,43.8729,43.9467,43.8565,43.9303,98483.0
2018-05-09 11:20:00,53.54,53.58,53.52,53.53,88803.0,43.9221,43.9549,43.9057,43.9139,88803.0
2018-05-09 11:25:00,53.54,53.56,53.48,53.55,96302.0,43.9221,43.9385,43.8729,43.9303,96302.0
2018-05-09 11:30:00,53.55,53.59,53.52,53.57,142032.0,43.9303,43.9631,43.9057,43.9467,142032.0
2018-05-09 11:35:00,53.57,53.59,53.54,53.57,123645.0,43.9467,43.9631,43.9221,43.9467,123645.0
2018-05-09 11:40:00,53.57,53.6,53.53,53.58,85215.0,43.9467,43.9713,43.9139,43.9549,85215.0
2018-05-09 11:45:00,53.58,53.59,53.46,53.52,133433.0,43.9549,43.9631,43.8565,43.9057,133433.0
2018-05-09 11:50:00,53.53,53.54,53.49,53.51,86077.0,43.9139,43.9221,43.8811,43.8975,86077.0
2018-05-09 11:55:00,53.52,53.57,53.51,53.54,64248.0,43.9057,43.9467,43.8975,43.9221,64248.0
2018-05-09 12:00:00,53.54,53.58,53.51,53.57,117540.0,43.9221,43.9549,43.8975,43.9467,117540.0
2018-05-09 12:05:00,53.57,53.58,53.54,53.55,99272.0,43.9467,43.9549,43.9221,43.9303,99272.0
2018-05-09 12:10:00,53.55,53.56,53.49,53.51,80922.0,43.9303,43.9385,43.8811,43.8975,80922.0
2018-05-09 12:15:00,53.5,53.58,53.5,53.57,95223.0,43.8893,43.9549,43.8893,43.9467,95223.0
2018-05-09 12:20:00,53.57,53.69,53.56,53.62,116681.0,43.9467,44.0451,43.9385,43.9877,116681.0
2018-05-09 12:25:00,53.63,53.73,53.62,53.71,100230.0,43.9959,44.078,43.9877,44.0615,100230.0
2018-05-09 12:30:00,53.72,53.82,53.7,53.81,176017.0,44.0698,44.1518,44.0533,44.1436,176017.0
2018-05-09 12:35:00,53.81,53.81,53.73,53.77,76793.0,44.1436,44.1436,44.078,44.1108,76793.0
2018-05-09 12:40:00,53.78,53.86,53.76,53.82,121959.0,44.119,44.1846,44.1026,44.1518,121959.0
2018-05-09 12:45:00,53.83,53.92,53.81,53.91,182190.0,44.16,44.2338,44.1436,44.2256,182190.0
2018-05-09 12:50:00,53.91,53.92,53.82,53.84,97429.0,44.2256,44.2338,44.1518,44.1682,97429.0
2018-05-09 12:55:00,53.84,53.88,53.75,53.8,124920.0,44.1682,44.201,44.0944,44.1354,124920.0
2018-05-09 13:00:00,53.79,53.88,53.78,53.83,105977.0,44.1272,44.201,44.119,44.16,105977.0
2018-05-09 13:05:00,53.83,53.84,53.79,53.83,100591.0,44.16,44.1682,44.1272,44.16,100591.0
2018-05-09 13:10:00,53.83,53.85,53.76,53.79,131064.0,44.16,44.1764,44.1026,44.1272,131064.0
2018-05-09 13:15:00,53.79,53.8,53.71,53.73,187812.0,44.1272,44.1354,44.0615,44.078,187812.0
2018-05-09 13:20:00,53.74,53.84,53.74,53.82,124326.0,44.0862,44.1682,44.0862,44.1518,124326.0
2018-05-09 13:25:00,53.82,53.92,53.81,53.89,114861.0,44.1518,44.2338,44.1436,44.2092,114861.0
2018-05-09 13:30:00,53.9,53.91,53.87,53.9,80255.0,44.2174,44.2256,44.1928,44.2174,80255.0
2018-05-09 13:35:00,53.91,53.91,53.86,53.89,128735.0,44.2256,44.2256,44.1846,44.2092,128735.0
2018-05-09 13:40:00,53.89,53.89,53.85,53.87,72936.0,44.2092,44.2092,44.1764,44.1928,72936.0
2018-05-09 13:45:00,53.87,53.91,53.85,53.91,77574.0,44.1928,44.2256,44.1764,44.2256,77574.0
2018-05-09 13:50:00,53.91,53.94,53.88,53.89,108725.0,44.2256,44.2502,44.201,44.2092,108725.0
2018-05-09 13:55:00,53.89,53.91,53.87,53.91,128817.0,44.2092,44.2256,44.1928,44.2256,128817.0
2018-05-09 14:00:00,53.91,53.92,53.88,53.91,101440.0,44.2256,44.2338,44.201,44.2256,101440.0
2018-05-09 14:05:00,53.92,53.92,53.89,53.91,121880.0,44.2338,44.2338,44.2092,44.2256,121880.0
2018-05-09 14:10:00,53.91,53.97,53.91,53.97,178296.0,44.2256,44.2748,44.2256,44.2748,178296.0
2018-05-09 14:15:00,53.97,53.98,53.87,53.88,148513.0,44.2748,44.283,44.1928,44.201,148513.0
2018-05-09 14:20:00,53.88,53.88,53.81,53.82,172457.0,44.201,44.201,44.1436,44.1518,172457.0
2018-05-09 14:25:00,53.83,53.89,53.78,53.87,132587.0,44.16,44.2092,44.119,44.1928,132587.0
2018-05-09 14:30:00,53.87,53.9,53.83,53.89,141248.0,44.1928,44.2174,44.16,44.2092,141248.0
2018-05-09 14:35:00,53.89,53.9,53.81,53.84,150237.0,44.2092,44.2174,44.1436,44.1682,150237.0
2018-05-09 14:40:00,53.83,53.88,53.82,53.85,109766.0,44.16,44.201,44.1518,44.1764,109766.0
2018-05-09 14:45:00,53.85,53.87,53.81,53.82,154245.0,44.1764,44.1928,44.1436,44.1518,154245.0
2018-05-09 14:50:00,53.82,53.87,53.76,53.77,196191.0,44.1518,44.1928,44.1026,44.1108,196191.0
2018-05-09 14:55:00,53.77,53.81,53.76,53.78,146903.0,44.1108,44.1436,44.1026,44.119,146903.0
2018-05-09 15:00:00,53.78,53.8,53.74,53.74,171583.0,44.119,44.1354,44.0862,44.0862,171583.0
2018-05-09 15:05:00,53.74,53.81,53.74,53.78,150594.0,44.0862,44.1436,44.0862,44.119,150594.0
2018-05-09 15:10:00,53.78,53.8,53.71,53.73,318527.0,44.119,44.1354,44.0615,44.078,318527.0
2018-05-09 15:15:00,53.73,53.75,53.67,53.69,142593.0,44.078,44.0944,44.0287,44.0451,142593.0
2018-05-09 15:20:00,53.69,53.71,53.65,53.67,248798.0,44.0451,44.0615,44.0123,44.0287,248798.0
2018-05-09 15:25:00,53.66,53.7,53.64,53.66,196353.0,44.0205,44.0533,44.0041,44.0205,196353.0
2018-05-09 15:30:00,53.66,53.69,53.62,53.65,228703.0,44.0205,44.0451,43.9877,44.0123,228703.0
2018-05-09 15:35:00,53.64,53.66,53.62,53.64,257715.0,44.0041,44.0205,43.9877,44.0041,257715.0
2018-05-09 15:40:00,53.64,53.64,53.58,53.58,260951.0,44.0041,44.0041,43.9549,43.9549,260951.0
2018-05-09 15:45:00,53.58,53.66,53.58,53.65,296336.0,43.9549,44.0205,43.9549,44.0123,296336.0
2018-05-09 15:50:00,53.65,53.71,53.65,53.68,362206.0,44.0123,44.0615,44.0123,44.0369,362206.0
2018-05-09 15:55:00,53.68,53.78,53.67,53.77,1163029.0,44.0369,44.119,44.0287,44.1108,1163029.0
2018-05-10 09:30:00,54.13,54.56,53.89,54.08,1212222.0,44.4061,44.7589,44.2092,44.3651,1212222.0
2018-05-10 09:35:00,54.09,54.42,54.08,54.33,703083.0,44.3733,44.644,44.3651,44.5702,703083.0
2018-05-10 09:40:00,54.33,54.37,54.14,54.15,448194.0,44.5702,44.603,44.4143,44.4225,448194.0
2018-05-10 09:45:00,54.16,54.41,54.15,54.35,375819.0,44.4307,44.6358,44.4225,44.5866,375819.0
2018-05-10 09:50:00,54.35,54.38,54.25,54.25,236373.0,44.5866,44.6112,44.5045,44.5045,236373.0
2018-05-10 09:55:00,54.26,54.26,53.87,53.88,381250.0,44.5127,44.5127,44.1928,44.201,381250.0
2018-05-10 10:00:00,53.88,54.02,53.79,53.88,356601.0,44.201,44.3159,44.1272,44.201,356601.0
2018-05-10 10:05:00,53.88,53.9,53.67,53.79,287731.0,44.201,44.2174,44.0287,44.1272,287731.0
2018-05-10 10:10:00,53.8,53.87,53.75,53.8,237836.0,44.1354,44.1928,44.0944,44.1354,237836.0
2018-05-10 10:15:00,53.79,53.8,53.68,53.7,148731.0,44.1272,44.1354,44.0369,44.0533,148731.0
2018-05-10 10:20:00,53.71,53.76,53.63,53.73,194240.0,44.0615,44.1026,43.9959,44.078,194240.0
2018-05-10 10:25:00,53.73,53.83,53.71,53.8,181193.0,44.078,44.16,44.0615,44.1354,181193.0
2018-05-10 10:30:00,53.8,53.84,53.75,53.76,213423.0,44.1354,44.1682,44.0944,44.1026,213423.0
2018-05-10 10:35:00,53.76,53.86,53.75,53.84,140920.0,44.1026,44.1846,44.0944,44.1682,140920.0
2018-05-10 10:40:00,53.85,53.93,53.82,53.83,239083.0,44.1764,44.242,44.1518,44.16,239083.0
2018-05-10 10:45:00,53.84,53.9,53.83,53.9,121676.0,44.1682,44.2174,44.16,44.2174,121676.0
2018-05-10 10:50:00,53.89,53.94,53.84,53.9,168543.0,44.2092,44.2502,44.1682,44.2174,168543.0
2018-05-10 10:55:00,53.89,54.08,53.89,53.99,258311.0,44.2092,44.3651,44.2092,44.2912,258311.0
2018-05-10 11:00:00,53.99,54.05,53.94,54.05,163721.0,44.2912,44.3405,44.2502,44.3405,163721.0
2018-05-10 11:05:00,54.06,54.07,54.0,54.01,103922.0,44.3487,44.3569,44.2995,44.3077,103922.0
2018-05-10 11:10:00,54.02,54.16,54.01,54.07,174601.0,44.3159,44.4307,44.3077,44.3569,174601.0
2018-05-10 11:15:00,54.08,54.21,54.08,54.16,145784.0,44.3651,44.4717,44.3651,44.4307,145784.0
2018-05-10 11:20:00,54.17,54.21,54.17,54.19,144122.0,44.4389,44.4717,44.4389,44.4553,144122.0
2018-05-10 11:25:00,54.2,54.29,54.18,54.29,151757.0,44.4635,44.5374,44.4471,44.5374,151757.0
2018-05-10 11:30:00,54.29,54.32,54.24,54.3,165807.0,44.5374,44.562,44.4963,44.5456,165807.0
2018-05-10 11:35:00,54.3,54.34,54.23,54.23,146482.0,44.5456,44.5784,44.4881,44.4881,146482.0
2018-05-10 11:40:00,54.23,54.33,54.21,54.33,91572.0,44.4881,44.5702,44.4717,44.5702,91572.0
2018-05-10 11:45:00,54.33,54.48,54.32,54.47,173127.0,44.5702,44.6932,44.562,44.685,173127.0
2018-05-10 11:50:00,54.47,54.47,54.35,54.37,162314.0,44.685,44.685,44.5866,44.603,162314.0
2018-05-10 11:55:00,54.37,54.48,54.37,54.46,163701.0,44.603,44.6932,44.603,44.6768,163701.0
2018-05-10 12:00:00,54.46,54.48,54.42,54.47,80988.0,44.6768,44.6932,44.644,44.685,80988.0
2018-05-10 12:05:00,54.46,54.51,54.45,54.48,149827.0,44.6768,44.7178,44.6686,44.6932,149827.0
2018-05-10 12:10:00,54.47,54.54,54.43,54.52,102480.0,44.685,44.7424,44.6522,44.726,102480.0
2018-05-10 12:15:00,54.51,54.52,54.5,54.51,77543.0,44.7178,44.726,44.7096,44.7178,77543.0
2018-05-10 12:20:00,54.51,54.53,54.5,54.51,81764.0,44.7178,44.7342,44.7096,44.7178,81764.0
2018-05-10 12:25:00,54.51,54.55,54.5,54.52,243612.0,44.7178,44.7507,44.7096,44.726,243612.0
2018-05-10 12:30:00,54.52,54.54,54.5,54.52,147983.0,44.726,44.7424,44.7096,44.726,147983.0
2018-05-10 12:35:00,54.52,54.63,54.52,54.62,206166.0,44.726,44.8163,44.726,44.8081,206166.0
2018-05-10 12:40:00,54.62,54.65,54.6,54.65,313655.0,44.8081,44.8327,44.7917,44.8327,313655.0
2018-05-10 12:45:00,54.65,54.66,54.57,54.58,153885.0,44.8327,44.8409,44.7671,44.7753,153885.0
2018-05-10 12:50:00,54.57,54.58,54.5,54.5,95608.0,44.7671,44.7753,44.7096,44.7096,95608.0
2018-05-10 12:55:00,54.51,54.56,54.5,54.53,114140.0,44.7178,44.7589,44.7096,44.7342,114140.0
2018-05-10 13:00:00,54.53,54.57,54.5,54.53,100590.0,44.7342,44.7671,44.7096,44.7342,100590.0
2018-05-10 13:05:00,54.54,54.6,54.54,54.57,220200.0,44.7424,44.7917,44.7424,44.7671,220200.0
2018-05-10 13:10:00,54.57,54.66,54.57,54.63,161410.0,44.7671,44.8409,44.7671,44.8163,161410.0
2018-05-10 13:15:00,54.63,54.69,54.62,54.68,114339.0,44.8163,44.8655,44.8081,44.8573,114339.0
2018-05-10 13:20:00,54.68,54.73,54.66,54.71,118867.0,44.8573,44.8983,44.8409,44.8819,118867.0
2018-05-10 13:25:00,54.7,54.7,54.57,54.59,159927.0,44.8737,44.8737,44.7671,44.7835,159927.0
2018-05-10 13:30:00,54.59,54.62,54.53,54.56,187800.0,44.7835,44.8081,44.7342,44.7589,187800.0
2018-05-10 13:35:00,54.56,54.59,54.53,54.53,71173.0,44.7589,44.7835,44.7342,44.7342,71173.0
2018-05-10 13:40:00,54.54,54.55,54.49,54.52,134432.0,44.7424,44.7507,44.7014,44.726,134432.0
2018-05-10 13:45:00,54.52,54.54,54.49,54.5,125794.0,44.726,44.7424,44.7014,44.7096,125794.0
2018-05-10 13:50:00,54.51,54.53,54.49,54.49,59385.0,44.7178,44.7342,44.7014,44.7014,59385.0
2018-05-10 13:55:00,54.5,54.52,54.45,54.51,124401.0,44.7096,44.726,44.6686,44.7178,124401.0
2018-05-10 14:00:00,54.51,54.54,54.44,54.47,136046.0,44.7178,44.7424,44.6604,44.685,136046.0
2018-05-10 14:05:00,54.47,54.49,54.43,54.49,118766.0,44.685,44.7014,44.6522,44.7014,118766.0
2018-05-10 14:10:00,54.49,54.51,54.48,54.48,94816.0,44.7014,44.7178,44.6932,44.6932,94816.0
2018-05-10 14:15:00,54.48,54.51,54.44,54.49,142821.0,44.6932,44.7178,44.6604,44.7014,142821.0
2018-05-10 14:20:00,54.49,54.51,54.45,54.47,80178.0,44.7014,44.7178,44.6686,44.685,80178.0
2018-05-10 14:25:00,54.46,54.55,54.46,54.55,73972.0,44.6768,44.7507,44.6768,44.7507,73972.0
2018-05-10 14:30:00,54.54,54.57,54.51,54.54,97321.0,44.7424,44.7671,44.7178,44.7424,97321.0
2018-05-10 14:35:00,54.54,54.54,54.42,54.45,190878.0,44.7424,44.7424,44.644,44.6686,190878.0
2018-05-10 14:40:00,54.45,54.45,54.33,54.43,225628.0,44.6686,44.6686,44.5702,44.6522,225628.0
2018-05-10 14:45:00,54.43,54.47,54.43,54.47,157522.0,44.6522,44.685,44.6522,44.685,157522.0
2018-05-10 14:50:00,54.47,54.52,54.45,54.47,96478.0,44.685,44.726,44.6686,44.685,96478.0
2018-05-10 14:55:00,54.48,54.55,54.47,54.53,76072.0,44.6932,44.7507,44.685,44.7342,76072.0
2018-05-10 15:00:00,54.53,54.6,54.47,54.47,113142.0,44.7342,44.7917,44.685,44.685,113142.0
2018-05-10 15:05:00,54.47,54.5,54.45,54.5,187790.0,44.685,44.7096,44.6686,44.7096,187790.0
2018-05-10 15:10:00,54.5,54.51,54.46,54.5,147358.0,44.7096,44.7178,44.6768,44.7096,147358.0
2018-05-10 15:15:00,54.51,54.56,54.5,54.54,176535.0,44.7178,44.7589,44.7096,44.7424,176535.0
2018-05-10 15:20:00,54.55,54.61,54.53,54.55,152587.0,44.7507,44.7999,44.7342,44.7507,152587.0
2018-05-10 15:25:00,54.56,54.57,54.52,54.57,123073.0,44.7589,44.7671,44.726,44.7671,123073.0
2018-05-10 15:30:00,54.56,54.57,54.46,54.51,185616.0,44.7589,44.7671,44.6768,44.7178,185616.0
2018-05-10 15:35:00,54.51,54.58,54.5,54.54,222550.0,44.7178,44.7753,44.7096,44.7424,222550.0
2018-05-10 15:40:00,54.53,54.61,54.52,54.57,174086.0,44.7342,44.7999,44.726,44.7671,174086.0
2018-05-10 15:45:00,54.56,54.68,54.56,54.66,368006.0,44.7589,44.8573,44.7589,44.8409,368006.0
2018-05-10 15:50:00,54.65,54.7,54.63,54.66,470866.0,44.8327,44.8737,44.8163,44.8409,470866.0
2018-05-10 15:55:00,54.66,54.73,54.61,54.65,1446378.0,44.8409,44.8983,44.7999,44.8327,1446378.0
2018-05-11 09:30:00,54.69,54.78,54.62,54.7,423329.0,44.8655,44.9393,44.8081,44.8737,423329.0
2018-05-11 09:35:00,54.71,54.83,54.65,54.7,172848.0,44.8819,44.9804,44.8327,44.8737,172848.0
2018-05-11 09:40:00,54.7,54.85,54.69,54.83,148394.0,44.8737,44.9968,44.8655,44.9804,148394.0
2018-05-11 09:45:00,54.83,54.93,54.78,54.79,298719.0,44.9804,45.0624,44.9393,44.9475,298719.0
2018-05-11 09:50:00,54.79,54.8,54.74,54.74,280378.0,44.9475,44.9557,44.9065,44.9065,280378.0
2018-05-11 09:55:00,54.73,54.79,54.71,54.76,190865.0,44.8983,44.9475,44.8819,44.9229,190865.0
2018-05-11 10:00:00,54.76,54.77,54.72,54.74,199270.0,44.9229,44.9311,44.8901,44.9065,199270.0
2018-05-11 10:05:00,54.74,54.76,54.61,54.71,313178.0,44.9065,44.9229,44.7999,44.8819,313178.0
2018-05-11 10:10:00,54.71,54.74,54.64,54.64,256873.0,44.8819,44.9065,44.8245,44.8245,256873.0
2018-05-11 10:15:00,54.65,54.67,54.59,54.59,271092.0,44.8327,44.8491,44.7835,44.7835,271092.0
2018-05-11 10:20:00,54.59,54.6,54.51,54.54,195182.0,44.7835,44.7917,44.7178,44.7424,195182.0
2018-05-11 10:25:00,54.54,54.57,54.45,54.48,348321.0,44.7424,44.7671,44.6686,44.6932,348321.0
2018-05-11 10:30:00,54.48,54.5,54.4,54.46,125718.0,44.6932,44.7096,44.6276,44.6768,125718.0
2018-05-11 10:35:00,54.46,54.57,54.43,54.55,133102.0,44.6768,44.7671,44.6522,44.7507,133102.0
2018-05-11 10:40:00,54.56,54.6,54.47,54.47,140254.0,44.7589,44.7917,44.685,44.685,140254.0
2018-05-11 10:45:00,54.47,54.51,54.41,54.46,197947.0,44.685,44.7178,44.6358,44.6768,197947.0
2018-05-11 10:50:00,54.46,54.46,54.42,54.45,156490.0,44.6768,44.6768,44.644,44.6686,156490.0
2018-05-11 10:55:00,54.46,54.54,54.4,54.52,167573.0,44.6768,44.7424,44.6276,44.726,167573.0
2018-05-11 11:00:00,54.52,54.54,54.51,54.53,66237.0,44.726,44.7424,44.7178,44.7342,66237.0
2018-05-11 11:05:00,54.52,54.54,54.41,54.41,135705.0,44.726,44.7424,44.6358,44.6358,135705.0
2018-05-11 11:10:00,54.41,54.49,54.41,54.48,106717.0,44.6358,44.7014,44.6358,44.6932,106717.0
2018-05-11 11:15:00,54.48,54.5,54.46,54.46,97920.0,44.6932,44.7096,44.6768,44.6768,97920.0
2018-05-11 11:20:00,54.47,54.51,54.43,54.45,170907.0,44.685,44.7178,44.6522,44.6686,170907.0
2018-05-11 11:25:00,54.45,54.45,54.37,54.38,170419.0,44.6686,44.6686,44.603,44.6112,170419.0
2018-05-11 11:30:00,54.38,54.43,54.37,54.38,184912.0,44.6112,44.6522,44.603,44.6112,184912.0
2018-05-11 11:35:00,54.38,54.39,54.28,54.31,145474.0,44.6112,44.6194,44.5292,44.5538,145474.0
2018-05-11 11:40:00,54.3,54.33,54.28,54.33,51428.0,44.5456,44.5702,44.5292,44.5702,51428.0
2018-05-11 11:45:00,54.34,54.34,54.29,54.3,122290.0,44.5784,44.5784,44.5374,44.5456,122290.0
2018-05-11 11:50:00,54.31,54.34,54.28,54.3,75399.0,44.5538,44.5784,44.5292,44.5456,75399.0
2018-05-11 11:55:00,54.3,54.35,54.29,54.3,89541.0,44.5456,44.5866,44.5374,44.5456,89541.0
2018-05-11 12:00:00,54.3,54.34,54.27,54.33,120161.0,44.5456,44.5784,44.521,44.5702,120161.0
2018-05-11 12:05:00,54.34,54.38,54.33,54.36,56708.0,44.5784,44.6112,44.5702,44.5948,56708.0
2018-05-11 12:10:00,54.35,54.38,54.28,54.28,98196.0,44.5866,44.6112,44.5292,44.5292,98196.0
2018-05-11 12:15:00,54.28,54.31,54.26,54.29,117538.0,44.5292,44.5538,44.5127,44.5374,117538.0
2018-05-11 12:20:00,54.29,54.32,54.27,54.32,83481.0,44.5374,44.562,44.521,44.562,83481.0
2018-05-11 12:25:00,54.32,54.37,54.29,54.36,120237.0,44.562,44.603,44.5374,44.5948,120237.0
2018-05-11 12:30:00,54.36,54.42,54.34,54.42,61749.0,44.5948,44.644,44.5784,44.644,61749.0
2018-05-11 12:35:00,54.42,54.45,54.4,54.42,81302.0,44.644,44.6686,44.6276,44.644,81302.0
2018-05-11 12:40:00,54.42,54.45,54.41,54.43,53460.0,44.644,44.6686,44.6358,44.6522,53460.0
2018-05-11 12:45:00,54.43,54.5,54.41,54.46,99420.0,44.6522,44.7096,44.6358,44.6768,99420.0
2018-05-11 12:50:00,54.46,54.51,54.45,54.48,107444.0,44.6768,44.7178,44.6686,44.6932,107444.0
2018-05-11 12:55:00,54.49,54.5,54.45,54.46,77400.0,44.7014,44.7096,44.6686,44.6768,77400.0
2018-05-11 13:00:00,54.46,54.49,54.43,54.48,186652.0,44.6768,44.7014,44.6522,44.6932,186652.0
2018-05-11 13:05:00,54.47,54.5,54.45,54.47,121087.0,44.685,44.7096,44.6686,44.685,121087.0
2018-05-11 13:10:00,54.46,54.49,54.44,54.48,122153.0,44.6768,44.7014,44.6604,44.6932,122153.0
2018-05-11 13:15:00,54.47,54.51,54.46,54.48,115664.0,44.685,44.7178,44.6768,44.6932,115664.0
2018-05-11 13:20:00,54.48,54.49,54.46,54.47,87601.0,44.6932,44.7014,44.6768,44.685,87601.0
2018-05-11 13:25:00,54.47,54.51,54.47,54.48,92520.0,44.685,44.7178,44.685,44.6932,92520.0
2018-05-11 13:30:00,54.47,54.51,54.46,54.51,68435.0,44.685,44.7178,44.6768,44.7178,68435.0
2018-05-11 13:35:00,54.51,54.52,54.47,54.49,65278.0,44.7178,44.726,44.685,44.7014,65278.0
2018-05-11 13:40:00,54.49,54.49,54.46,54.48,71686.0,44.7014,44.7014,44.6768,44.6932,71686.0
2018-05-11 13:45:00,54.48,54.53,54.45,54.53,108436.0,44.6932,44.7342,44.6686,44.7342,108436.0
2018-05-11 13:50:00,54.52,54.53,54.48,54.5,58574.0,44.726,44.7342,44.6932,44.7096,58574.0
2018-05-11 13:55:00,54.5,54.53,54.48,54.51,66109.0,44.7096,44.7342,44.6932,44.7178,66109.0
2018-05-11 14:00:00,54.51,54.52,54.49,54.49,94567.0,44.7178,44.726,44.7014,44.7014,94567.0
2018-05-11 14:05:00,54.5,54.51,54.45,54.45,74604.0,44.7096,44.7178,44.6686,44.6686,74604.0
2018-05-11 14:10:00,54.45,54.47,54.42,54.44,103099.0,44.6686,44.685,44.644,44.6604,103099.0
2018-05-11 14:15:00,54.43,54.54,54.43,54.53,148859.0,44.6522,44.7424,44.6522,44.7342,148859.0
2018-05-11 14:20:00,54.53,54.57,54.52,54.55,71330.0,44.7342,44.7671,44.726,44.7507,71330.0
2018-05-11 14:25:00,54.54,54.56,54.52,54.55,58380.0,44.7424,44.7589,44.726,44.7507,58380.0
2018-05-11 14:30:00,54.55,54.57,54.51,54.54,112944.0,44.7507,44.7671,44.7178,44.7424,112944.0
2018-05-11 14:35:00,54.54,54.54,54.5,54.52,63724.0,44.7424,44.7424,44.7096,44.726,63724.0
2018-05-11 14:40:00,54.52,54.54,54.5,54.52,105114.0,44.726,44.7424,44.7096,44.726,105114.0
2018-05-11 14:45:00,54.53,54.54,54.51,54.53,64926.0,44.7342,44.7424,44.7178,44.7342,64926.0
2018-05-11 14:50:00,54.54,54.55,54.51,54.53,69710.0,44.7424,44.7507,44.7178,44.7342,69710.0
2018-05-11 14:55:00,54.52,54.61,54.5,54.6,142381.0,44.726,44.7999,44.7096,44.7917,142381.0
2018-05-11 15:00:00,54.59,54.6,54.55,54.55,79023.0,44.7835,44.7917,44.7507,44.7507,79023.0
2018-05-11 15:05:00,54.55,54.6,54.53,54.55,97543.0,44.7507,44.7917,44.7342,44.7507,97543.0
2018-05-11 15:10:00,54.56,54.58,54.55,54.57,62862.0,44.7589,44.7753,44.7507,44.7671,62862.0
2018-05-11 15:15:00,54.57,54.58,54.53,54.53,99824.0,44.7671,44.7753,44.7342,44.7342,99824.0
2018-05-11 15:20:00,54.53,54.54,54.48,54.52,115741.0,44.7342,44.7424,44.6932,44.726,115741.0
2018-05-11 15:25:00,54.54,54.56,54.51,54.55,81546.0,44.7424,44.7589,44.7178,44.7507,81546.0
2018-05-11 15:30:00,54.54,54.55,54.51,54.54,135694.0,44.7424,44.7507,44.7178,44.7424,135694.0
2018-05-11 15:35:00,54.53,54.56,54.51,54.55,242031.0,44.7342,44.7589,44.7178,44.7507,242031.0
2018-05-11 15:40:00,54.55,54.57,54.52,54.54,166222.0,44.7507,44.7671,44.726,44.7424,166222.0
2018-05-11 15:45:00,54.53,54.53,54.45,54.46,296984.0,44.7342,44.7342,44.6686,44.6768,296984.0
2018-05-11 15:50:00,54.46,54.49,54.35,54.39,588039.0,44.6768,44.7014,44.5866,44.6194,588039.0
2018-05-11 15:55:00,54.4,54.47,54.38,54.45,702840.0,44.6276,44.685,44.6112,44.6686,702840.0
2018-05-14 09:30:00,54.78,54.82,54.64,54.68,432760.0,44.9393,44.9721,44.8245,44.8573,432760.0
2018-05-14 09:35:00,54.69,54.73,54.48,54.5,200198.0,44.8655,44.8983,44.6932,44.7096,200198.0
2018-05-14 09:40:00,54.51,54.54,54.39,54.41,261271.0,44.7178,44.7424,44.6194,44.6358,261271.0
2018-05-14 09:45:00,54.41,54.48,54.39,54.46,206112.0,44.6358,44.6932,44.6194,44.6768,206112.0
2018-05-14 09:50:00,54.45,54.6,54.45,54.55,164632.0,44.6686,44.7917,44.6686,44.7507,164632.0
2018-05-14 09:55:00,54.55,54.63,54.55,54.58,94422.0,44.7507,44.8163,44.7507,44.7753,94422.0
2018-05-14 10:00:00,54.59,54.59,54.47,54.5,119798.0,44.7835,44.7835,44.685,44.7096,119798.0
2018-05-14 10:05:00,54.51,54.52,54.45,54.51,168527.0,44.7178,44.726,44.6686,44.7178,168527.0
2018-05-14 10:10:00,54.51,54.55,54.49,54.54,87555.0,44.7178,44.7507,44.7014,44.7424,87555.0
2018-05-14 10:15:00,54.54,54.59,54.53,54.57,84191.0,44.7424,44.7835,44.7342,44.7671,84191.0
2018-05-14 10:20:00,54.57,54.59,54.47,54.48,105571.0,44.7671,44.7835,44.685,44.6932,105571.0
2018-05-14 10:25:00,54.48,54.52,54.47,54.51,93128.0,44.6932,44.726,44.685,44.7178,93128.0
2018-05-14 10:30:00,54.51,54.54,54.49,54.53,90586.0,44.7178,44.7424,44.7014,44.7342,90586.0
2018-05-14 10:35:00,54.53,54.58,54.47,54.48,117130.0,44.7342,44.7753,44.685,44.6932,117130.0
2018-05-14 10:40:00,54.48,54.49,54.42,54.45,76269.0,44.6932,44.7014,44.644,44.6686,76269.0
2018-05-14 10:45:00,54.45,54.45,54.4,54.42,100438.0,44.6686,44.6686,44.6276,44.644,100438.0
2018-05-14 10:50:00,54.43,54.43,54.34,54.34,139339.0,44.6522,44.6522,44.5784,44.5784,139339.0
2018-05-14 10:55:00,54.35,54.38,54.33,54.35,107621.0,44.5866,44.6112,44.5702,44.5866,107621.0
2018-05-14 11:00:00,54.34,54.37,54.33,54.36,168182.0,44.5784,44.603,44.5702,44.5948,168182.0
2018-05-14 11:05:00,54.35,54.45,54.35,54.45,60171.0,44.5866,44.6686,44.5866,44.6686,60171.0
2018-05-14 11:10:00,54.45,54.5,54.44,54.47,62593.0,44.6686,44.7096,44.6604,44.685,62593.0
2018-05-14 11:15:00,54.47,54.5,54.46,54.5,57314.0,44.685,44.7096,44.6768,44.7096,57314.0
2018-05-14 11:20:00,54.5,54.54,54.47,54.48,112147.0,44.7096,44.7424,44.685,44.6932,112147.0
2018-05-14 11:25:00,54.49,54.56,54.48,54.51,122009.0,44.7014,44.7589,44.6932,44.7178,122009.0
2018-05-14 11:30:00,54.51,54.55,54.49,54.52,74599.0,44.7178,44.7507,44.7014,44.726,74599.0
2018-05-14 11:35:00,54.51,54.52,54.48,54.49,131991.0,44.7178,44.726,44.6932,44.7014,131991.0
2018-05-14 11:40:00,54.48,54.49,54.44,54.46,133898.0,44.6932,44.7014,44.6604,44.6768,133898.0
2018-05-14 11:45:00,54.46,54.5,54.45,54.5,131365.0,44.6768,44.7096,44.6686,44.7096,131365.0
2018-05-14 11:50:00,54.5,54.52,54.48,54.5,83351.0,44.7096,44.726,44.6932,44.7096,83351.0
2018-05-14 11:55:00,54.51,54.52,54.48,54.52,71024.0,44.7178,44.726,44.6932,44.726,71024.0
2018-05-14 12:00:00,54.52,54.64,54.51,54.54,162088.0,44.726,44.8245,44.7178,44.7424,162088.0
2018-05-14 12:05:00,54.53,54.54,54.5,54.51,94921.0,44.7342,44.7424,44.7096,44.7178,94921.0
2018-05-14 12:10:00,54.52,54.52,54.48,54.49,78390.0,44.726,44.726,44.6932,44.7014,78390.0
2018-05-14 12:15:00,54.48,54.5,54.42,54.44,77987.0,44.6932,44.7096,44.644,44.6604,77987.0
2018-05-14 12:20:00,54.43,54.49,54.42,54.49,51330.0,44.6522,44.7014,44.644,44.7014,51330.0
2018-05-14 12:25:00,54.49,54.49,54.44,54.47,153209.0,44.7014,44.7014,44.6604,44.685,153209.0
2018-05-14 12:30:00,54.46,54.5,54.45,54.46,41767.0,44.6768,44.7096,44.6686,44.6768,41767.0
2018-05-14 12:35:00,54.46,54.47,54.45,54.45,29448.0,44.6768,44.685,44.6686,44.6686,29448.0
2018-05-14 12:40:00,54.46,54.47,54.41,54.41,76455.0,44.6768,44.685,44.6358,44.6358,76455.0
2018-05-14 12:45:00,54.41,54.47,54.41,54.44,93414.0,44.6358,44.685,44.6358,44.6604,93414.0
2018-05-14 12:50:00,54.45,54.47,54.42,54.43,57630.0,44.6686,44.685,44.644,44.6522,57630.0
2018-05-14 12:55:00,54.43,54.46,54.41,54.46,152887.0,44.6522,44.6768,44.6358,44.6768,152887.0
2018-05-14 13:00:00,54.46,54.47,54.44,54.47,109366.0,44.6768,44.685,44.6604,44.685,109366.0
2018-05-14 13:05:00,54.46,54.52,54.46,54.51,103772.0,44.6768,44.726,44.6768,44.7178,103772.0
2018-05-14 13:10:00,54.51,54.52,54.48,54.49,87249.0,44.7178,44.726,44.6932,44.7014,87249.0
2018-05-14 13:15:00,54.5,54.5,54.42,54.43,152321.0,44.7096,44.7096,44.644,44.6522,152321.0
2018-05-14 13:20:00,54.44,54.46,54.4,54.42,116503.0,44.6604,44.6768,44.6276,44.644,116503.0
2018-05-14 13:25:00,54.42,54.49,54.4,54.47,109139.0,44.644,44.7014,44.6276,44.685,109139.0
2018-05-14 13:30:00,54.48,54.54,54.44,54.52,239151.0,44.6932,44.7424,44.6604,44.726,239151.0
2018-05-14 13:35:00,54.52,54.6,54.51,54.59,190381.0,44.726,44.7917,44.7178,44.7835,190381.0
2018-05-14 13:40:00,54.58,54.6,54.53,54.53,95565.0,44.7753,44.7917,44.7342,44.7342,95565.0
2018-05-14 13:45:00,54.54,54.54,54.45,54.48,67705.0,44.7424,44.7424,44.6686,44.6932,67705.0
2018-05-14 13:50:00,54.48,54.5,54.46,54.5,51991.0,44.6932,44.7096,44.6768,44.7096,51991.0
2018-05-14 13:55:00,54.5,54.57,54.49,54.57,80012.0,44.7096,44.7671,44.7014,44.7671,80012.0
2018-05-14 14:00:00,54.56,54.58,54.54,54.57,92174.0,44.7589,44.7753,44.7424,44.7671,92174.0
2018-05-14 14:05:00,54.58,54.58,54.51,54.53,105066.0,44.7753,44.7753,44.7178,44.7342,105066.0
2018-05-14 14:10:00,54.52,54.56,54.52,54.56,105785.0,44.726,44.7589,44.726,44.7589,105785.0
2018-05-14 14:15:00,54.56,54.57,54.53,54.57,93951.0,44.7589,44.7671,44.7342,44.7671,93951.0
2018-05-14 14:20:00,54.57,54.62,54.56,54.61,104220.0,44.7671,44.8081,44.7589,44.7999,104220.0
2018-05-14 14:25:00,54.61,54.64,54.6,54.62,54170.0,44.7999,44.8245,44.7917,44.8081,54170.0
2018-05-14 14:30:00,54.62,54.64,54.6,54.6,43838.0,44.8081,44.8245,44.7917,44.7917,43838.0
2018-05-14 14:35:00,54.61,54.68,54.6,54.65,145825.0,44.7999,44.8573,44.7917,44.8327,145825.0
2018-05-14 14:40:00,54.65,54.65,54.56,54.57,83670.0,44.8327,44.8327,44.7589,44.7671,83670.0
2018-05-14 14:45:00,54.58,54.59,54.56,54.56,72869.0,44.7753,44.7835,44.7589,44.7589,72869.0
2018-05-14 14:50:00,54.56,54.65,54.54,54.64,138764.0,44.7589,44.8327,44.7424,44.8245,138764.0
2018-05-14 14:55:00,54.65,54.67,54.63,54.63,78357.0,44.8327,44.8491,44.8163,44.8163,78357.0
2018-05-14 15:00:00,54.64,54.64,54.6,54.6,187306.0,44.8245,44.8245,44.7917,44.7917,187306.0
2018-05-14 15:05:00,54.61,54.63,54.59,54.63,133829.0,44.7999,44.8163,44.7835,44.8163,133829.0
2018-05-14 15:10:00,54.63,54.68,54.62,54.65,135466.0,44.8163,44.8573,44.8081,44.8327,135466.0
2018-05-14 15:15:00,54.65,54.65,54.58,54.59,111840.0,44.8327,44.8327,44.7753,44.7835,111840.0
2018-05-14 15:20:00,54.59,54.64,54.58,54.61,111691.0,44.7835,44.8245,44.7753,44.7999,111691.0
2018-05-14 15:25:00,54.62,54.62,54.59,54.6,78146.0,44.8081,44.8081,44.7835,44.7917,78146.0
2018-05-14 15:30:00,54.61,54.62,54.52,54.53,112100.0,44.7999,44.8081,44.726,44.7342,112100.0
2018-05-14 15:35:00,54.52,54.57,54.52,54.54,87833.0,44.726,44.7671,44.726,44.7424,87833.0
2018-05-14 15:40:00,54.54,54.57,54.52,54.54,110424.0,44.7424,44.7671,44.726,44.7424,110424.0
2018-05-14 15:45:00,54.54,54.54,54.45,54.48,236002.0,44.7424,44.7424,44.6686,44.6932,236002.0
2018-05-14 15:50:00,54.48,54.51,54.46,54.49,282455.0,44.6932,44.7178,44.6768,44.7014,282455.0
2018-05-14 15:55:00,54.49,54.55,54.46,54.49,763446.0,44.7014,44.7507,44.6768,44.7014,763446.0
2018-05-15 09:30:00,54.43,54.6,54.37,54.5,327352.0,44.6522,44.7917,44.603,44.7096,327352.0
2018-05-15 09:35:00,54.51,54.75,54.51,54.67,283490.0,44.7178,44.9147,44.7178,44.8491,283490.0
2018-05-15 09:40:00,54.68,54.88,54.63,54.87,271233.0,44.8573,45.0214,44.8163,45.0132,271233.0
2018-05-15 09:45:00,54.88,55.06,54.86,55.03,439545.0,45.0214,45.169,45.005,45.1444,439545.0
2018-05-15 09:50:00,55.02,55.28,54.99,55.22,870176.0,45.1362,45.3495,45.1116,45.3003,870176.0
2018-05-15 09:55:00,55.23,55.25,55.0,55.0,337153.0,45.3085,45.3249,45.1198,45.1198,337153.0
2018-05-15 10:00:00,55.01,55.07,54.97,55.03,139382.0,45.128,45.1772,45.0952,45.1444,139382.0
2018-05-15 10:05:00,55.03,55.03,54.84,54.85,173769.0,45.1444,45.1444,44.9886,44.9968,173769.0
2018-05-15 10:10:00,54.85,54.92,54.84,54.88,189033.0,44.9968,45.0542,44.9886,45.0214,189033.0
2018-05-15 10:15:00,54.88,54.88,54.76,54.82,148314.0,45.0214,45.0214,44.9229,44.9721,148314.0
2018-05-15 10:20:00,54.82,54.86,54.78,54.82,114884.0,44.9721,45.005,44.9393,44.9721,114884.0
2018-05-15 10:25:00,54.82,54.84,54.71,54.71,109875.0,44.9721,44.9886,44.8819,44.8819,109875.0
2018-05-15 10:30:00,54.71,54.89,54.67,54.88,196782.0,44.8819,45.0296,44.8491,45.0214,196782.0
2018-05-15 10:35:00,54.89,55.05,54.86,55.05,126514.0,45.0296,45.1608,45.005,45.1608,126514.0
2018-05-15 10:40:00,55.05,55.07,54.95,55.03,227641.0,45.1608,45.1772,45.0788,45.1444,227641.0
2018-05-15 10:45:00,55.03,55.04,54.96,54.99,162466.0,45.1444,45.1526,45.087,45.1116,162466.0
2018-05-15 10:50:00,55.0,55.06,54.99,55.02,94971.0,45.1198,45.169,45.1116,45.1362,94971.0
2018-05-15 10:55:00,55.01,55.07,54.97,54.98,116394.0,45.128,45.1772,45.0952,45.1034,116394.0
2018-05-15 11:00:00,54.98,55.09,54.97,55.02,144546.0,45.1034,45.1936,45.0952,45.1362,144546.0
2018-05-15 11:05:00,55.02,55.07,55.0,55.05,123156.0,45.1362,45.1772,45.1198,45.1608,123156.0
2018-05-15 11:10:00,55.05,55.08,55.02,55.03,99846.0,45.1608,45.1854,45.1362,45.1444,99846.0
2018-05-15 11:15:00,55.03,55.09,55.02,55.08,97053.0,45.1444,45.1936,45.1362,45.1854,97053.0
2018-05-15 11:20:00,55.08,55.09,55.03,55.05,106337.0,45.1854,45.1936,45.1444,45.1608,106337.0
2018-05-15 11:25:00,55.05,55.06,54.97,54.98,91969.0,45.1608,45.169,45.0952,45.1034,91969.0
2018-05-15 11:30:00,54.98,55.07,54.93,54.94,132089.0,45.1034,45.1772,45.0624,45.0706,132089.0
2018-05-15 11:35:00,54.93,55.0,54.92,54.99,102433.0,45.0624,45.1198,45.0542,45.1116,102433.0
2018-05-15 11:40:00,54.99,55.03,54.98,55.0,78027.0,45.1116,45.1444,45.1034,45.1198,78027.0
2018-05-15 11:45:00,55.01,55.02,54.92,54.98,109009.0,45.128,45.1362,45.0542,45.1034,109009.0
2018-05-15 11:50:00,54.98,55.0,54.89,54.95,100867.0,45.1034,45.1198,45.0296,45.0788,100867.0
2018-05-15 11:55:00,54.95,54.98,54.81,54.82,122092.0,45.0788,45.1034,44.9639,44.9721,122092.0
2018-05-15 12:00:00,54.83,54.86,54.77,54.8,136020.0,44.9804,45.005,44.9311,44.9557,136020.0
2018-05-15 12:05:00,54.8,54.85,54.78,54.83,134484.0,44.9557,44.9968,44.9393,44.9804,134484.0
2018-05-15 12:10:00,54.83,54.88,54.8,54.84,122144.0,44.9804,45.0214,44.9557,44.9886,122144.0
2018-05-15 12:15:00,54.85,54.87,54.81,54.81,78421.0,44.9968,45.0132,44.9639,44.9639,78421.0
2018-05-15 12:20:00,54.81,54.86,54.79,54.83,119039.0,44.9639,45.005,44.9475,44.9804,119039.0
2018-05-15 12:25:00,54.84,54.86,54.81,54.86,157535.0,44.9886,45.005,44.9639,45.005,157535.0
2018-05-15 12:30:00,54.85,54.96,54.84,54.89,144768.0,44.9968,45.087,44.9886,45.0296,144768.0
2018-05-15 12:35:00,54.89,54.95,54.88,54.91,77376.0,45.0296,45.0788,45.0214,45.046,77376.0
2018-05-15 12:40:00,54.91,54.96,54.89,54.96,63008.0,45.046,45.087,45.0296,45.087,63008.0
2018-05-15 12:45:00,54.96,55.06,54.96,55.06,132376.0,45.087,45.169,45.087,45.169,132376.0
2018-05-15 12:50:00,55.05,55.06,55.01,55.03,65609.0,45.1608,45.169,45.128,45.1444,65609.0
2018-05-15 12:55:00,55.03,55.13,55.02,55.02,136077.0,45.1444,45.2265,45.1362,45.1362,136077.0
2018-05-15 13:00:00,55.02,55.03,54.93,54.96,127856.0,45.1362,45.1444,45.0624,45.087,127856.0
2018-05-15 13:05:00,54.95,54.96,54.91,54.92,76398.0,45.0788,45.087,45.046,45.0542,76398.0
2018-05-15 13:10:00,54.93,54.97,54.91,54.97,70355.0,45.0624,45.0952,45.046,45.0952,70355.0
2018-05-15 13:15:00,54.96,54.97,54.92,54.94,74595.0,45.087,45.0952,45.0542,45.0706,74595.0
2018-05-15 13:20:00,54.93,54.97,54.87,54.88,109479.0,45.0624,45.0952,45.0132,45.0214,109479.0
2018-05-15 13:25:00,54.87,54.91,54.84,54.85,101432.0,45.0132,45.046,44.9886,44.9968,101432.0
2018-05-15 13:30:00,54.84,54.87,54.78,54.8,134375.0,44.9886,45.0132,44.9393,44.9557,134375.0
2018-05-15 13:35:00,54.8,54.84,54.77,54.79,92056.0,44.9557,44.9886,44.9311,44.9475,92056.0
2018-05-15 13:40:00,54.78,54.81,54.75,54.79,97723.0,44.9393,44.9639,44.9147,44.9475,97723.0
2018-05-15 13:45:00,54.79,54.85,54.79,54.82,74549.0,44.9475,44.9968,44.9475,44.9721,74549.0
2018-05-15 13:50:00,54.83,54.83,54.78,54.81,64899.0,44.9804,44.9804,44.9393,44.9639,64899.0
2018-05-15 13:55:00,54.81,54.82,54.66,54.66,148500.0,44.9639,44.9721,44.8409,44.8409,148500.0
2018-05-15 14:00:00,54.67,54.76,54.66,54.76,70928.0,44.8491,44.9229,44.8409,44.9229,70928.0
2018-05-15 14:05:00,54.76,54.78,54.73,54.75,93729.0,44.9229,44.9393,44.8983,44.9147,93729.0
2018-05-15 14:10:00,54.75,54.82,54.74,54.82,90509.0,44.9147,44.9721,44.9065,44.9721,90509.0
2018-05-15 14:15:00,54.82,54.84,54.77,54.81,93667.0,44.9721,44.9886,44.9311,44.9639,93667.0
2018-05-15 14:20:00,54.82,54.82,54.75,54.76,86701.0,44.9721,44.9721,44.9147,44.9229,86701.0
2018-05-15 14:25:00,54.76,54.86,54.66,54.79,199225.0,44.9229,45.005,44.8409,44.9475,199225.0
2018-05-15 14:30:00,54.8,54.89,54.78,54.85,82997.0,44.9557,45.0296,44.9393,44.9968,82997.0
2018-05-15 14:35:00,54.85,54.9,54.78,54.8,93898.0,44.9968,45.0378,44.9393,44.9557,93898.0
2018-05-15 14:40:00,54.81,54.84,54.78,54.81,82590.0,44.9639,44.9886,44.9393,44.9639,82590.0
2018-05-15 14:45:00,54.81,54.81,54.69,54.71,83250.0,44.9639,44.9639,44.8655,44.8819,83250.0
2018-05-15 14:50:00,54.7,54.71,54.65,54.66,65188.0,44.8737,44.8819,44.8327,44.8409,65188.0
2018-05-15 14:55:00,54.67,54.67,54.55,54.6,134417.0,44.8491,44.8491,44.7507,44.7917,134417.0
2018-05-15 15:00:00,54.6,54.63,54.54,54.58,145388.0,44.7917,44.8163,44.7424,44.7753,145388.0
2018-05-15 15:05:00,54.57,54.59,54.52,54.53,107688.0,44.7671,44.7835,44.726,44.7342,107688.0
2018-05-15 15:10:00,54.53,54.54,54.46,54.46,109180.0,44.7342,44.7424,44.6768,44.6768,109180.0
2018-05-15 15:15:00,54.47,54.54,54.46,54.51,113431.0,44.685,44.7424,44.6768,44.7178,113431.0
2018-05-15 15:20:00,54.52,54.57,54.48,54.48,95111.0,44.726,44.7671,44.6932,44.6932,95111.0
2018-05-15 15:25:00,54.48,54.52,54.46,54.5,98838.0,44.6932,44.726,44.6768,44.7096,98838.0
2018-05-15 15:30:00,54.5,54.62,54.48,54.61,168859.0,44.7096,44.8081,44.6932,44.7999,168859.0
2018-05-15 15:35:00,54.6,54.63,54.58,54.6,105290.0,44.7917,44.8163,44.7753,44.7917,105290.0
2018-05-15 15:40:00,54.59,54.6,54.55,54.6,156942.0,44.7835,44.7917,44.7507,44.7917,156942.0
2018-05-15 15:45:00,54.59,54.61,54.56,54.56,173272.0,44.7835,44.7999,44.7589,44.7589,173272.0
2018-05-15 15:50:00,54.57,54.69,54.56,54.64,224505.0,44.7671,44.8655,44.7589,44.8245,224505.0
2018-05-15 15:55:00,54.64,54.77,54.62,54.74,565835.0,44.8245,44.9311,44.8081,44.9065,565835.0
2018-05-16 09:30:00,54.7,54.9,54.61,54.76,314430.0,44.8737,45.0378,44.7999,44.9229,314430.0
2018-05-16 09:35:00,54.75,54.75,54.57,54.65,181293.0,44.9147,44.9147,44.7671,44.8327,181293.0
2018-05-16 09:40:00,54.66,54.84,54.65,54.74,282363.0,44.8409,44.9886,44.8327,44.9065,282363.0
2018-05-16 09:45:00,54.74,54.75,54.62,54.72,123812.0,44.9065,44.9147,44.8081,44.8901,123812.0
2018-05-16 09:50:00,54.73,54.78,54.67,54.76,205375.0,44.8983,44.9393,44.8491,44.9229,205375.0
2018-05-16 09:55:00,54.76,54.77,54.61,54.62,165938.0,44.9229,44.9311,44.7999,44.8081,165938.0
2018-05-16 10:00:00,54.62,54.64,54.56,54.64,139215.0,44.8081,44.8245,44.7589,44.8245,139215.0
2018-05-16 10:05:00,54.64,54.76,54.63,54.72,274393.0,44.8245,44.9229,44.8163,44.8901,274393.0
2018-05-16 10:10:00,54.73,54.76,54.62,54.72,281174.0,44.8983,44.9229,44.8081,44.8901,281174.0
2018-05-16 10:15:00,54.72,54.79,54.69,54.77,324304.0,44.8901,44.9475,44.8655,44.9311,324304.0
2018-05-16 10:20:00,54.78,54.86,54.72,54.83,91991.0,44.9393,45.005,44.8901,44.9804,91991.0
2018-05-16 10:25:00,54.83,54.88,54.82,54.83,80161.0,44.9804,45.0214,44.9721,44.9804,80161.0
2018-05-16 10:30:00,54.83,54.88,54.79,54.87,154563.0,44.9804,45.0214,44.9475,45.0132,154563.0
2018-05-16 10:35:00,54.86,54.9,54.84,54.88,341115.0,45.005,45.0378,44.9886,45.0214,341115.0
2018-05-16 10:40:00,54.88,54.89,54.79,54.8,83835.0,45.0214,45.0296,44.9475,44.9557,83835.0
2018-05-16 10:45:00,54.8,54.89,54.8,54.89,73305.0,44.9557,45.0296,44.9557,45.0296,73305.0
2018-05-16 10:50:00,54.89,54.94,54.87,54.93,97670.0,45.0296,45.0706,45.0132,45.0624,97670.0
2018-05-16 10:55:00,54.93,54.93,54.86,54.86,104259.0,45.0624,45.0624,45.005,45.005,104259.0
2018-05-16 11:00:00,54.86,54.86,54.69,54.72,107369.0,45.005,45.005,44.8655,44.8901,107369.0
2018-05-16 11:05:00,54.72,54.74,54.69,54.72,222509.0,44.8901,44.9065,44.8655,44.8901,222509.0
2018-05-16 11:10:00,54.72,54.74,54.69,54.73,448293.0,44.8901,44.9065,44.8655,44.8983,448293.0
2018-05-16 11:15:00,54.73,54.74,54.68,54.7,296942.0,44.8983,44.9065,44.8573,44.8737,296942.0
2018-05-16 11:20:00,54.7,54.82,54.7,54.72,221964.0,44.8737,44.9721,44.8737,44.8901,221964.0
2018-05-16 11:25:00,54.72,54.78,54.68,54.77,158339.0,44.8901,44.9393,44.8573,44.9311,158339.0
2018-05-16 11:30:00,54.77,54.78,54.7,54.75,206029.0,44.9311,44.9393,44.8737,44.9147,206029.0
2018-05-16 11:35:00,54.75,54.79,54.75,54.76,61748.0,44.9147,44.9475,44.9147,44.9229,61748.0
2018-05-16 11:40:00,54.77,54.8,54.74,54.79,89472.0,44.9311,44.9557,44.9065,44.9475,89472.0
2018-05-16 11:45:00,54.79,54.82,54.75,54.8,61752.0,44.9475,44.9721,44.9147,44.9557,61752.0
2018-05-16 11:50:00,54.8,54.89,54.79,54.88,107380.0,44.9557,45.0296,44.9475,45.0214,107380.0
2018-05-16 11:55:00,54.89,54.91,54.83,54.9,95963.0,45.0296,45.046,44.9804,45.0378,95963.0
2018-05-16 12:00:00,54.91,54.95,54.9,54.94,108606.0,45.046,45.0788,45.0378,45.0706,108606.0
2018-05-16 12:05:00,54.94,55.04,54.93,54.99,161084.0,45.0706,45.1526,45.0624,45.1116,161084.0
2018-05-16 12:10:00,55.0,55.02,54.97,55.01,107833.0,45.1198,45.1362,45.0952,45.128,107833.0
2018-05-16 12:15:00,55.01,55.04,55.0,55.01,91879.0,45.128,45.1526,45.1198,45.128,91879.0
2018-05-16 12:20:00,55.01,55.04,55.0,55.04,88143.0,45.128,45.1526,45.1198,45.1526,88143.0
2018-05-16 12:25:00,55.04,55.09,55.03,55.07,95053.0,45.1526,45.1936,45.1444,45.1772,95053.0
2018-05-16 12:30:00,55.07,55.14,55.06,55.1,130914.0,45.1772,45.2347,45.169,45.2018,130914.0
2018-05-16 12:35:00,55.1,55.11,55.05,55.1,81680.0,45.2018,45.2101,45.1608,45.2018,81680.0
2018-05-16 12:40:00,55.09,55.1,55.05,55.09,72068.0,45.1936,45.2018,45.1608,45.1936,72068.0
2018-05-16 12:45:00,55.09,55.1,55.06,55.09,183947.0,45.1936,45.2018,45.169,45.1936,183947.0
2018-05-16 12:50:00,55.08,55.16,55.08,55.15,106769.0,45.1854,45.2511,45.1854,45.2429,106769.0
2018-05-16 12:55:00,55.15,55.16,55.12,55.12,91545.0,45.2429,45.2511,45.2183,45.2183,91545.0
2018-05-16 13:00:00,55.13,55.21,55.12,55.17,212120.0,45.2265,45.2921,45.2183,45.2593,212120.0
2018-05-16 13:05:00,55.17,55.21,55.17,55.2,124052.0,45.2593,45.2921,45.2593,45.2839,124052.0
2018-05-16 13:10:00,55.2,55.21,55.18,55.19,112357.0,45.2839,45.2921,45.2675,45.2757,112357.0
2018-05-16 13:15:00,55.19,55.22,55.18,55.22,97712.0,45.2757,45.3003,45.2675,45.3003,97712.0
2018-05-16 13:20:00,55.22,55.25,55.19,55.21,107857.0,45.3003,45.3249,45.2757,45.2921,107857.0
2018-05-16 13:25:00,55.21,55.26,55.19,55.21,165134.0,45.2921,45.3331,45.2757,45.2921,165134.0
2018-05-16 13:30:00,55.22,55.25,55.2,55.21,52276.0,45.3003,45.3249,45.2839,45.2921,52276.0
2018-05-16 13:35:00,55.21,55.27,55.2,55.23,121212.0,45.2921,45.3413,45.2839,45.3085,121212.0
2018-05-16 13:40:00,55.23,55.26,55.18,55.2,100177.0,45.3085,45.3331,45.2675,45.2839,100177.0
2018-05-16 13:45:00,55.19,55.22,55.15,55.21,164059.0,45.2757,45.3003,45.2429,45.2921,164059.0
2018-05-16 13:50:00,55.22,55.23,55.2,55.2,72020.0,45.3003,45.3085,45.2839,45.2839,72020.0
2018-05-16 13:55:00,55.21,55.24,55.2,55.23,120303.0,45.2921,45.3167,45.2839,45.3085,120303.0
2018-05-16 14:00:00,55.23,55.27,55.22,55.25,65338.0,45.3085,45.3413,45.3003,45.3249,65338.0
2018-05-16 14:05:00,55.26,55.31,55.25,55.29,118505.0,45.3331,45.3741,45.3249,45.3577,118505.0
2018-05-16 14:10:00,55.29,55.32,55.27,55.28,103349.0,45.3577,45.3823,45.3413,45.3495,103349.0
2018-05-16 14:15:00,55.28,55.28,55.19,55.2,80253.0,45.3495,45.3495,45.2757,45.2839,80253.0
2018-05-16 14:20:00,55.2,55.24,55.19,55.24,124364.0,45.2839,45.3167,45.2757,45.3167,124364.0
2018-05-16 14:25:00,55.23,55.24,55.22,55.23,89040.0,45.3085,45.3167,45.3003,45.3085,89040.0
2018-05-16 14:30:00,55.23,55.24,55.18,55.2,185644.0,45.3085,45.3167,45.2675,45.2839,185644.0
2018-05-16 14:35:00,55.2,55.22,55.19,55.22,175602.0,45.2839,45.3003,45.2757,45.3003,175602.0
2018-05-16 14:40:00,55.22,55.24,55.21,55.23,70777.0,45.3003,45.3167,45.2921,45.3085,70777.0
2018-05-16 14:45:00,55.23,55.25,55.22,55.24,87143.0,45.3085,45.3249,45.3003,45.3167,87143.0
2018-05-16 14:50:00,55.23,55.29,55.23,55.28,119067.0,45.3085,45.3577,45.3085,45.3495,119067.0
2018-05-16 14:55:00,55.28,55.31,55.23,55.24,160943.0,45.3495,45.3741,45.3085,45.3167,160943.0
2018-05-16 15:00:00,55.23,55.23,55.08,55.11,153560.0,45.3085,45.3085,45.1854,45.2101,153560.0
2018-05-16 15:05:00,55.11,55.11,55.07,55.08,105063.0,45.2101,45.2101,45.1772,45.1854,105063.0
2018-05-16 15:10:00,55.08,55.09,55.01,55.02,258806.0,45.1854,45.1936,45.128,45.1362,258806.0
2018-05-16 15:15:00,55.02,55.07,55.02,55.04,173389.0,45.1362,45.1772,45.1362,45.1526,173389.0
2018-05-16 15:20:00,55.05,55.09,55.04,55.05,89835.0,45.1608,45.1936,45.1526,45.1608,89835.0
2018-05-16 15:25:00,55.05,55.09,55.03,55.08,114060.0,45.1608,45.1936,45.1444,45.1854,114060.0
2018-05-16 15:30:00,55.08,55.08,55.03,55.05,113382.0,45.1854,45.1854,45.1444,45.1608,113382.0
2018-05-16 15:35:00,55.06,55.07,55.03,55.05,138807.0,45.169,45.1772,45.1444,45.1608,138807.0
2018-05-16 15:40:00,55.05,55.06,55.01,55.01,109785.0,45.1608,45.169,45.128,45.128,109785.0
2018-05-16 15:45:00,55.01,55.02,54.97,54.99,461156.0,45.128,45.1362,45.0952,45.1116,461156.0
2018-05-16 15:50:00,55.0,55.02,54.98,55.02,269640.0,45.1198,45.1362,45.1034,45.1362,269640.0
2018-05-16 15:55:00,55.02,55.09,55.0,55.05,913419.0,45.1362,45.1936,45.1198,45.1608,913419.0
2018-05-17 09:30:00,54.4,54.67,54.23,54.3,1084417.0,44.6276,44.8491,44.4881,44.5456,1084417.0
2018-05-17 09:35:00,54.3,54.52,54.27,54.38,456855.0,44.5456,44.726,44.521,44.6112,456855.0
2018-05-17 09:40:00,54.38,54.39,54.03,54.24,728466.0,44.6112,44.6194,44.3241,44.4963,728466.0
2018-05-17 09:45:00,54.25,54.34,54.18,54.26,465180.0,44.5045,44.5784,44.4471,44.5127,465180.0
2018-05-17 09:50:00,54.26,54.34,54.22,54.23,505947.0,44.5127,44.5784,44.4799,44.4881,505947.0
2018-05-17 09:55:00,54.23,54.23,54.08,54.18,444461.0,44.4881,44.4881,44.3651,44.4471,444461.0
2018-05-17 10:00:00,54.18,54.25,54.15,54.23,237423.0,44.4471,44.5045,44.4225,44.4881,237423.0
2018-05-17 10:05:00,54.23,54.35,54.2,54.31,266138.0,44.4881,44.5866,44.4635,44.5538,266138.0
2018-05-17 10:10:00,54.3,54.32,54.23,54.26,246756.0,44.5456,44.562,44.4881,44.5127,246756.0
2018-05-17 10:15:00,54.25,54.29,54.13,54.14,306222.0,44.5045,44.5374,44.4061,44.4143,306222.0
2018-05-17 10:20:00,54.13,54.28,54.12,54.15,285088.0,44.4061,44.5292,44.3979,44.4225,285088.0
2018-05-17 10:25:00,54.15,54.2,54.14,54.18,196104.0,44.4225,44.4635,44.4143,44.4471,196104.0
2018-05-17 10:30:00,54.18,54.25,54.12,54.25,306512.0,44.4471,44.5045,44.3979,44.5045,306512.0
2018-05-17 10:35:00,54.25,54.34,54.19,54.27,369749.0,44.5045,44.5784,44.4553,44.521,369749.0
2018-05-17 10:40:00,54.27,54.39,54.27,54.36,371782.0,44.521,44.6194,44.521,44.5948,371782.0
2018-05-17 10:45:00,54.36,54.43,54.34,54.38,171403.0,44.5948,44.6522,44.5784,44.6112,171403.0
2018-05-17 10:50:00,54.38,54.42,54.33,54.39,247778.0,44.6112,44.644,44.5702,44.6194,247778.0
2018-05-17 10:55:00,54.38,54.38,54.26,54.3,219768.0,44.6112,44.6112,44.5127,44.5456,219768.0
2018-05-17 11:00:00,54.3,54.35,54.28,54.3,172333.0,44.5456,44.5866,44.5292,44.5456,172333.0
2018-05-17 11:05:00,54.29,54.32,54.23,54.3,192831.0,44.5374,44.562,44.4881,44.5456,192831.0
2018-05-17 11:10:00,54.3,54.31,54.23,54.3,318719.0,44.5456,44.5538,44.4881,44.5456,318719.0
2018-05-17 11:15:00,54.3,54.3,54.25,54.29,123711.0,44.5456,44.5456,44.5045,44.5374,123711.0
2018-05-17 11:20:00,54.29,54.35,54.29,54.33,76294.0,44.5374,44.5866,44.5374,44.5702,76294.0
2018-05-17 11:25:00,54.33,54.35,54.31,54.33,81551.0,44.5702,44.5866,44.5538,44.5702,81551.0
2018-05-17 11:30:00,54.33,54.33,54.23,54.27,116859.0,44.5702,44.5702,44.4881,44.521,116859.0
2018-05-17 11:35:00,54.28,54.3,54.24,54.27,115399.0,44.5292,44.5456,44.4963,44.521,115399.0
2018-05-17 11:40:00,54.26,54.31,54.25,54.27,142931.0,44.5127,44.5538,44.5045,44.521,142931.0
2018-05-17 11:45:00,54.27,54.29,54.24,54.25,192880.0,44.521,44.5374,44.4963,44.5045,192880.0
2018-05-17 11:50:00,54.25,54.27,54.19,54.2,169525.0,44.5045,44.521,44.4553,44.4635,169525.0
2018-05-17 11:55:00,54.2,54.27,54.19,54.22,162689.0,44.4635,44.521,44.4553,44.4799,162689.0
2018-05-17 12:00:00,54.22,54.23,54.13,54.14,249450.0,44.4799,44.4881,44.4061,44.4143,249450.0
2018-05-17 12:05:00,54.14,54.18,54.09,54.09,262601.0,44.4143,44.4471,44.3733,44.3733,262601.0
2018-05-17 12:10:00,54.09,54.18,54.08,54.15,285126.0,44.3733,44.4471,44.3651,44.4225,285126.0
2018-05-17 12:15:00,54.15,54.19,54.14,54.18,93892.0,44.4225,44.4553,44.4143,44.4471,93892.0
2018-05-17 12:20:00,54.18,54.21,54.15,54.19,161604.0,44.4471,44.4717,44.4225,44.4553,161604.0
2018-05-17 12:25:00,54.2,54.21,54.16,54.21,189850.0,44.4635,44.4717,44.4307,44.4717,189850.0
2018-05-17 12:30:00,54.21,54.23,54.2,54.21,146962.0,44.4717,44.4881,44.4635,44.4717,146962.0
2018-05-17 12:35:00,54.2,54.23,54.17,54.18,183227.0,44.4635,44.4881,44.4389,44.4471,183227.0
2018-05-17 12:40:00,54.18,54.18,54.1,54.13,216870.0,44.4471,44.4471,44.3815,44.4061,216870.0
2018-05-17 12:45:00,54.14,54.16,54.09,54.11,202131.0,44.4143,44.4307,44.3733,44.3897,202131.0
2018-05-17 12:50:00,54.1,54.15,54.07,54.14,300815.0,44.3815,44.4225,44.3569,44.4143,300815.0
2018-05-17 12:55:00,54.13,54.18,54.1,54.15,330046.0,44.4061,44.4471,44.3815,44.4225,330046.0
2018-05-17 13:00:00,54.15,54.22,54.15,54.18,92208.0,44.4225,44.4799,44.4225,44.4471,92208.0
2018-05-17 13:05:00,54.18,54.21,54.16,54.2,105514.0,44.4471,44.4717,44.4307,44.4635,105514.0
2018-05-17 13:10:00,54.19,54.21,54.12,54.18,157477.0,44.4553,44.4717,44.3979,44.4471,157477.0
2018-05-17 13:15:00,54.19,54.23,54.18,54.2,346051.0,44.4553,44.4881,44.4471,44.4635,346051.0
2018-05-17 13:20:00,54.2,54.24,54.19,54.23,218285.0,44.4635,44.4963,44.4553,44.4881,218285.0
2018-05-17 13:25:00,54.23,54.23,54.18,54.21,105490.0,44.4881,44.4881,44.4471,44.4717,105490.0
2018-05-17 13:30:00,54.21,54.22,54.2,54.21,62650.0,44.4717,44.4799,44.4635,44.4717,62650.0
2018-05-17 13:35:00,54.21,54.24,54.2,54.23,148340.0,44.4717,44.4963,44.4635,44.4881,148340.0
2018-05-17 13:40:00,54.24,54.25,54.18,54.2,86988.0,44.4963,44.5045,44.4471,44.4635,86988.0
2018-05-17 13:45:00,54.2,54.23,54.2,54.23,255446.0,44.4635,44.4881,44.4635,44.4881,255446.0
2018-05-17 13:50:00,54.22,54.24,54.14,54.15,269678.0,44.4799,44.4963,44.4143,44.4225,269678.0
2018-05-17 13:55:00,54.15,54.17,54.06,54.1,772901.0,44.4225,44.4389,44.3487,44.3815,772901.0
2018-05-17 14:00:00,54.09,54.14,54.05,54.12,239169.0,44.3733,44.4143,44.3405,44.3979,239169.0
2018-05-17 14:05:00,54.13,54.15,54.08,54.13,145104.0,44.4061,44.4225,44.3651,44.4061,145104.0
2018-05-17 14:10:00,54.13,54.2,54.11,54.16,108640.0,44.4061,44.4635,44.3897,44.4307,108640.0
2018-05-17 14:15:00,54.16,54.22,54.14,54.22,86133.0,44.4307,44.4799,44.4143,44.4799,86133.0
2018-05-17 14:20:00,54.22,54.24,54.17,54.19,92679.0,44.4799,44.4963,44.4389,44.4553,92679.0
2018-05-17 14:25:00,54.2,54.21,54.16,54.18,115327.0,44.4635,44.4717,44.4307,44.4471,115327.0
2018-05-17 14:30:00,54.18,54.18,54.11,54.12,78323.0,44.4471,44.4471,44.3897,44.3979,78323.0
2018-05-17 14:35:00,54.12,54.17,54.11,54.15,199512.0,44.3979,44.4389,44.3897,44.4225,199512.0
2018-05-17 14:40:00,54.15,54.17,54.1,54.13,166692.0,44.4225,44.4389,44.3815,44.4061,166692.0
2018-05-17 14:45:00,54.13,54.16,54.12,54.15,118071.0,44.4061,44.4307,44.3979,44.4225,118071.0
2018-05-17 14:50:00,54.14,54.15,54.09,54.11,97408.0,44.4143,44.4225,44.3733,44.3897,97408.0
2018-05-17 14:55:00,54.11,54.2,54.1,54.2,111810.0,44.3897,44.4635,44.3815,44.4635,111810.0
2018-05-17 15:00:00,54.2,54.25,54.19,54.25,160415.0,44.4635,44.5045,44.4553,44.5045,160415.0
2018-05-17 15:05:00,54.25,54.26,54.22,54.24,134981.0,44.5045,44.5127,44.4799,44.4963,134981.0
2018-05-17 15:10:00,54.25,54.26,54.17,54.18,200538.0,44.5045,44.5127,44.4389,44.4471,200538.0
2018-05-17 15:15:00,54.18,54.18,54.14,54.16,125036.0,44.4471,44.4471,44.4143,44.4307,125036.0
2018-05-17 15:20:00,54.16,54.18,54.14,54.14,179879.0,44.4307,44.4471,44.4143,44.4143,179879.0
2018-05-17 15:25:00,54.14,54.15,54.07,54.07,191510.0,44.4143,44.4225,44.3569,44.3569,191510.0
2018-05-17 15:30:00,54.07,54.09,54.06,54.09,226291.0,44.3569,44.3733,44.3487,44.3733,226291.0
2018-05-17 15:35:00,54.09,54.1,54.05,54.06,344979.0,44.3733,44.3815,44.3405,44.3487,344979.0
2018-05-17 15:40:00,54.06,54.15,54.03,54.13,283522.0,44.3487,44.4225,44.3241,44.4061,283522.0
2018-05-17 15:45:00,54.13,54.15,54.1,54.14,371034.0,44.4061,44.4225,44.3815,44.4143,371034.0
2018-05-17 15:50:00,54.14,54.18,54.1,54.15,366114.0,44.4143,44.4471,44.3815,44.4225,366114.0
2018-05-17 15:55:00,54.16,54.23,54.15,54.22,769507.0,44.4307,44.4881,44.4225,44.4799,769507.0
2018-05-18 09:30:00,54.15,54.36,54.07,54.25,987492.0,44.4225,44.5948,44.3569,44.5045,987492.0
2018-05-18 09:35:00,54.25,54.31,54.17,54.3,211055.0,44.5045,44.5538,44.4389,44.5456,211055.0
2018-05-18 09:40:00,54.3,54.38,54.25,54.37,128459.0,44.5456,44.6112,44.5045,44.603,128459.0
2018-05-18 09:45:00,54.37,54.42,54.33,54.41,207936.0,44.603,44.644,44.5702,44.6358,207936.0
2018-05-18 09:50:00,54.41,54.42,54.28,54.28,127678.0,44.6358,44.644,44.5292,44.5292,127678.0
2018-05-18 09:55:00,54.28,54.31,54.17,54.19,174248.0,44.5292,44.5538,44.4389,44.4553,174248.0
2018-05-18 10:00:00,54.18,54.23,54.14,54.15,156649.0,44.4471,44.4881,44.4143,44.4225,156649.0
2018-05-18 10:05:00,54.14,54.27,54.13,54.27,178524.0,44.4143,44.521,44.4061,44.521,178524.0
2018-05-18 10:10:00,54.27,54.3,54.25,54.27,125431.0,44.521,44.5456,44.5045,44.521,125431.0
2018-05-18 10:15:00,54.26,54.26,54.19,54.21,265976.0,44.5127,44.5127,44.4553,44.4717,265976.0
2018-05-18 10:20:00,54.21,54.26,54.18,54.21,2165386.0,44.4717,44.5127,44.4471,44.4717,2165386.0
2018-05-18 10:25:00,54.22,54.22,54.17,54.17,131270.0,44.4799,44.4799,44.4389,44.4389,131270.0
2018-05-18 10:30:00,54.17,54.18,54.03,54.06,2324336.0,44.4389,44.4471,44.3241,44.3487,2324336.0
2018-05-18 10:35:00,54.07,54.08,53.87,53.87,456111.0,44.3569,44.3651,44.1928,44.1928,456111.0
2018-05-18 10:40:00,53.88,54.04,53.88,54.04,290093.0,44.201,44.3323,44.201,44.3323,290093.0
2018-05-18 10:45:00,54.03,54.07,54.0,54.02,78885.0,44.3241,44.3569,44.2995,44.3159,78885.0
2018-05-18 10:50:00,54.02,54.03,53.95,53.99,187387.0,44.3159,44.3241,44.2584,44.2912,187387.0
2018-05-18 10:55:00,53.99,54.02,53.95,53.97,123973.0,44.2912,44.3159,44.2584,44.2748,123973.0
2018-05-18 11:00:00,53.98,54.06,53.96,54.03,156522.0,44.283,44.3487,44.2666,44.3241,156522.0
2018-05-18 11:05:00,54.03,54.09,54.01,54.03,192709.0,44.3241,44.3733,44.3077,44.3241,192709.0
2018-05-18 11:10:00,54.02,54.05,53.98,54.0,144151.0,44.3159,44.3405,44.283,44.2995,144151.0
2018-05-18 11:15:00,54.0,54.06,53.98,54.05,98097.0,44.2995,44.3487,44.283,44.3405,98097.0
2018-05-18 11:20:00,54.05,54.06,53.94,53.98,116611.0,44.3405,44.3487,44.2502,44.283,116611.0
2018-05-18 11:25:00,53.97,53.98,53.94,53.94,169676.0,44.2748,44.283,44.2502,44.2502,169676.0
2018-05-18 11:30:00,53.94,53.94,53.83,53.83,179096.0,44.2502,44.2502,44.16,44.16,179096.0
2018-05-18 11:35:00,53.84,53.92,53.82,53.89,145734.0,44.1682,44.2338,44.1518,44.2092,145734.0
2018-05-18 11:40:00,53.89,53.93,53.88,53.92,140898.0,44.2092,44.242,44.201,44.2338,140898.0
2018-05-18 11:45:00,53.91,53.92,53.82,53.83,132062.0,44.2256,44.2338,44.1518,44.16,132062.0
2018-05-18 11:50:00,53.82,53.88,53.79,53.86,158680.0,44.1518,44.201,44.1272,44.1846,158680.0
2018-05-18 11:55:00,53.86,53.92,53.86,53.89,60301.0,44.1846,44.2338,44.1846,44.2092,60301.0
2018-05-18 12:00:00,53.9,53.9,53.82,53.82,77540.0,44.2174,44.2174,44.1518,44.1518,77540.0
2018-05-18 12:05:00,53.82,53.85,53.81,53.84,90903.0,44.1518,44.1764,44.1436,44.1682,90903.0
2018-05-18 12:10:00,53.83,53.89,53.83,53.86,113838.0,44.16,44.2092,44.16,44.1846,113838.0
2018-05-18 12:15:00,53.87,53.88,53.83,53.87,98348.0,44.1928,44.201,44.16,44.1928,98348.0
2018-05-18 12:20:00,53.87,53.92,53.83,53.91,86820.0,44.1928,44.2338,44.16,44.2256,86820.0
2018-05-18 12:25:00,53.91,53.92,53.8,53.82,98300.0,44.2256,44.2338,44.1354,44.1518,98300.0
2018-05-18 12:30:00,53.83,53.83,53.76,53.76,169701.0,44.16,44.16,44.1026,44.1026,169701.0
2018-05-18 12:35:00,53.76,53.78,53.75,53.76,67574.0,44.1026,44.119,44.0944,44.1026,67574.0
2018-05-18 12:40:00,53.77,53.82,53.76,53.81,85763.0,44.1108,44.1518,44.1026,44.1436,85763.0
2018-05-18 12:45:00,53.8,53.85,53.8,53.85,59194.0,44.1354,44.1764,44.1354,44.1764,59194.0
2018-05-18 12:50:00,53.85,53.85,53.79,53.8,169397.0,44.1764,44.1764,44.1272,44.1354,169397.0
2018-05-18 12:55:00,53.8,53.87,53.78,53.86,127535.0,44.1354,44.1928,44.119,44.1846,127535.0
2018-05-18 13:00:00,53.87,53.87,53.8,53.83,90545.0,44.1928,44.1928,44.1354,44.16,90545.0
2018-05-18 13:05:00,53.83,53.88,53.83,53.88,69210.0,44.16,44.201,44.16,44.201,69210.0
2018-05-18 13:10:00,53.87,53.88,53.83,53.87,97633.0,44.1928,44.201,44.16,44.1928,97633.0
2018-05-18 13:15:00,53.87,53.97,53.87,53.94,135354.0,44.1928,44.2748,44.1928,44.2502,135354.0
2018-05-18 13:20:00,53.94,53.94,53.91,53.92,66364.0,44.2502,44.2502,44.2256,44.2338,66364.0
2018-05-18 13:25:00,53.92,53.99,53.89,53.91,159367.0,44.2338,44.2912,44.2092,44.2256,159367.0
2018-05-18 13:30:00,53.91,53.91,53.81,53.83,66915.0,44.2256,44.2256,44.1436,44.16,66915.0
2018-05-18 13:35:00,53.83,53.83,53.79,53.8,84550.0,44.16,44.16,44.1272,44.1354,84550.0
2018-05-18 13:40:00,53.8,53.84,53.78,53.8,126074.0,44.1354,44.1682,44.119,44.1354,126074.0
2018-05-18 13:45:00,53.8,53.81,53.78,53.8,65343.0,44.1354,44.1436,44.119,44.1354,65343.0
2018-05-18 13:50:00,53.8,53.82,53.76,53.76,86472.0,44.1354,44.1518,44.1026,44.1026,86472.0
2018-05-18 13:55:00,53.77,53.81,53.76,53.8,92204.0,44.1108,44.1436,44.1026,44.1354,92204.0
2018-05-18 14:00:00,53.8,53.81,53.78,53.8,106619.0,44.1354,44.1436,44.119,44.1354,106619.0
2018-05-18 14:05:00,53.8,53.86,53.78,53.86,109200.0,44.1354,44.1846,44.119,44.1846,109200.0
2018-05-18 14:10:00,53.86,53.86,53.8,53.81,107026.0,44.1846,44.1846,44.1354,44.1436,107026.0
2018-05-18 14:15:00,53.8,53.82,53.79,53.81,123457.0,44.1354,44.1518,44.1272,44.1436,123457.0
2018-05-18 14:20:00,53.81,53.87,53.79,53.85,225081.0,44.1436,44.1928,44.1272,44.1764,225081.0
2018-05-18 14:25:00,53.84,53.85,53.82,53.84,111113.0,44.1682,44.1764,44.1518,44.1682,111113.0
2018-05-18 14:30:00,53.84,53.87,53.83,53.87,58845.0,44.1682,44.1928,44.16,44.1928,58845.0
2018-05-18 14:35:00,53.87,53.88,53.83,53.84,141796.0,44.1928,44.201,44.16,44.1682,141796.0
2018-05-18 14:40:00,53.84,53.89,53.82,53.88,76739.0,44.1682,44.2092,44.1518,44.201,76739.0
2018-05-18 14:45:00,53.88,53.89,53.84,53.85,124021.0,44.201,44.2092,44.1682,44.1764,124021.0
2018-05-18 14:50:00,53.85,53.87,53.82,53.83,169173.0,44.1764,44.1928,44.1518,44.16,169173.0
2018-05-18 14:55:00,53.84,53.85,53.8,53.82,112154.0,44.1682,44.1764,44.1354,44.1518,112154.0
2018-05-18 15:00:00,53.82,53.83,53.77,53.8,168329.0,44.1518,44.16,44.1108,44.1354,168329.0
2018-05-18 15:05:00,53.8,53.81,53.78,53.8,161272.0,44.1354,44.1436,44.119,44.1354,161272.0
2018-05-18 15:10:00,53.79,53.81,53.78,53.8,185718.0,44.1272,44.1436,44.119,44.1354,185718.0
2018-05-18 15:15:00,53.79,53.8,53.78,53.79,95449.0,44.1272,44.1354,44.119,44.1272,95449.0
2018-05-18 15:20:00,53.79,53.81,53.79,53.8,131572.0,44.1272,44.1436,44.1272,44.1354,131572.0
2018-05-18 15:25:00,53.79,53.81,53.78,53.81,152195.0,44.1272,44.1436,44.119,44.1436,152195.0
2018-05-18 15:30:00,53.81,53.86,53.79,53.79,284847.0,44.1436,44.1846,44.1272,44.1272,284847.0
2018-05-18 15:35:00,53.8,53.81,53.78,53.8,221611.0,44.1354,44.1436,44.119,44.1354,221611.0
2018-05-18 15:40:00,53.81,53.83,53.79,53.8,279072.0,44.1436,44.16,44.1272,44.1354,279072.0
2018-05-18 15:45:00,53.8,53.82,53.76,53.77,409562.0,44.1354,44.1518,44.1026,44.1108,409562.0
2018-05-18 15:50:00,53.76,53.77,53.72,53.74,542082.0,44.1026,44.1108,44.0698,44.0862,542082.0
2018-05-18 15:55:00,53.73,53.75,53.68,53.7,1131626.0,44.078,44.0944,44.0369,44.0533,1131626.0
2018-05-21 09:30:00,54.08,54.32,54.07,54.22,441323.0,44.3651,44.562,44.3569,44.4799,441323.0
2018-05-21 09:35:00,54.22,54.27,54.1,54.15,117473.0,44.4799,44.521,44.3815,44.4225,117473.0
2018-05-21 09:40:00,54.16,54.35,54.15,54.34,251212.0,44.4307,44.5866,44.4225,44.5784,251212.0
2018-05-21 09:45:00,54.35,54.35,54.25,54.28,154737.0,44.5866,44.5866,44.5045,44.5292,154737.0
2018-05-21 09:50:00,54.28,54.38,54.26,54.29,224205.0,44.5292,44.6112,44.5127,44.5374,224205.0
2018-05-21 09:55:00,54.28,54.3,54.23,54.29,217223.0,44.5292,44.5456,44.4881,44.5374,217223.0
2018-05-21 10:00:00,54.3,54.32,54.27,54.31,164066.0,44.5456,44.562,44.521,44.5538,164066.0
2018-05-21 10:05:00,54.31,54.32,54.26,54.28,69421.0,44.5538,44.562,44.5127,44.5292,69421.0
2018-05-21 10:10:00,54.29,54.37,54.27,54.37,299346.0,44.5374,44.603,44.521,44.603,299346.0
2018-05-21 10:15:00,54.37,54.52,54.37,54.47,358853.0,44.603,44.726,44.603,44.685,358853.0
2018-05-21 10:20:00,54.47,54.5,54.43,54.47,141246.0,44.685,44.7096,44.6522,44.685,141246.0
2018-05-21 10:25:00,54.48,54.52,54.46,54.51,232681.0,44.6932,44.726,44.6768,44.7178,232681.0
2018-05-21 10:30:00,54.51,54.55,54.5,54.54,66309.0,44.7178,44.7507,44.7096,44.7424,66309.0
2018-05-21 10:35:00,54.54,54.55,54.48,54.48,86072.0,44.7424,44.7507,44.6932,44.6932,86072.0
2018-05-21 10:40:00,54.49,54.52,54.45,54.49,145838.0,44.7014,44.726,44.6686,44.7014,145838.0
2018-05-21 10:45:00,54.5,54.51,54.46,54.48,152311.0,44.7096,44.7178,44.6768,44.6932,152311.0
2018-05-21 10:50:00,54.48,54.51,54.41,54.42,85739.0,44.6932,44.7178,44.6358,44.644,85739.0
2018-05-21 10:55:00,54.43,54.44,54.37,54.43,86561.0,44.6522,44.6604,44.603,44.6522,86561.0
2018-05-21 11:00:00,54.42,54.52,54.42,54.48,296062.0,44.644,44.726,44.644,44.6932,296062.0
2018-05-21 11:05:00,54.49,54.51,54.45,54.49,164218.0,44.7014,44.7178,44.6686,44.7014,164218.0
2018-05-21 11:10:00,54.48,54.49,54.46,54.48,63664.0,44.6932,44.7014,44.6768,44.6932,63664.0
2018-05-21 11:15:00,54.48,54.49,54.46,54.49,100559.0,44.6932,44.7014,44.6768,44.7014,100559.0
2018-05-21 11:20:00,54.49,54.56,54.48,54.51,195716.0,44.7014,44.7589,44.6932,44.7178,195716.0
2018-05-21 11:25:00,54.5,54.52,54.42,54.45,156896.0,44.7096,44.726,44.644,44.6686,156896.0
2018-05-21 11:30:00,54.44,54.48,54.41,54.41,80635.0,44.6604,44.6932,44.6358,44.6358,80635.0
2018-05-21 11:35:00,54.42,54.42,54.35,54.39,79955.0,44.644,44.644,44.5866,44.6194,79955.0
2018-05-21 11:40:00,54.38,54.39,54.34,54.36,59616.0,44.6112,44.6194,44.5784,44.5948,59616.0
2018-05-21 11:45:00,54.36,54.43,54.36,54.4,159015.0,44.5948,44.6522,44.5948,44.6276,159015.0
2018-05-21 11:50:00,54.41,54.44,54.4,54.42,83872.0,44.6358,44.6604,44.6276,44.644,83872.0
2018-05-21 11:55:00,54.41,54.43,54.4,54.43,34123.0,44.6358,44.6522,44.6276,44.6522,34123.0
2018-05-21 12:00:00,54.42,54.43,54.38,54.41,46044.0,44.644,44.6522,44.6112,44.6358,46044.0
2018-05-21 12:05:00,54.4,54.41,54.34,54.35,71434.0,44.6276,44.6358,44.5784,44.5866,71434.0
2018-05-21 12:10:00,54.34,54.46,54.34,54.45,111546.0,44.5784,44.6768,44.5784,44.6686,111546.0
2018-05-21 12:15:00,54.46,54.47,54.44,54.47,57309.0,44.6768,44.685,44.6604,44.685,57309.0
2018-05-21 12:20:00,54.46,54.47,54.43,54.45,61597.0,44.6768,44.685,44.6522,44.6686,61597.0
2018-05-21 12:25:00,54.45,54.46,54.42,54.42,52156.0,44.6686,44.6768,44.644,44.644,52156.0
2018-05-21 12:30:00,54.42,54.44,54.4,54.43,49857.0,44.644,44.6604,44.6276,44.6522,49857.0
2018-05-21 12:35:00,54.42,54.44,54.38,54.4,59882.0,44.644,44.6604,44.6112,44.6276,59882.0
2018-05-21 12:40:00,54.4,54.41,54.37,54.41,54864.0,44.6276,44.6358,44.603,44.6358,54864.0
2018-05-21 12:45:00,54.41,54.41,54.35,54.36,35471.0,44.6358,44.6358,44.5866,44.5948,35471.0
2018-05-21 12:50:00,54.36,54.41,54.36,54.39,60876.0,44.5948,44.6358,44.5948,44.6194,60876.0
2018-05-21 12:55:00,54.39,54.43,54.38,54.39,65322.0,44.6194,44.6522,44.6112,44.6194,65322.0
2018-05-21 13:00:00,54.4,54.42,54.39,54.39,34763.0,44.6276,44.644,44.6194,44.6194,34763.0
2018-05-21 13:05:00,54.38,54.43,54.38,54.42,52550.0,44.6112,44.6522,44.6112,44.644,52550.0
2018-05-21 13:10:00,54.42,54.46,54.4,54.42,105568.0,44.644,44.6768,44.6276,44.644,105568.0
2018-05-21 13:15:00,54.42,54.47,54.4,54.46,69034.0,44.644,44.685,44.6276,44.6768,69034.0
2018-05-21 13:20:00,54.47,54.47,54.42,54.42,51340.0,44.685,44.685,44.644,44.644,51340.0
2018-05-21 13:25:00,54.43,54.45,54.41,54.41,52016.0,44.6522,44.6686,44.6358,44.6358,52016.0
2018-05-21 13:30:00,54.42,54.46,54.4,54.41,80342.0,44.644,44.6768,44.6276,44.6358,80342.0
2018-05-21 13:35:00,54.41,54.45,54.4,54.44,37373.0,44.6358,44.6686,44.6276,44.6604,37373.0
2018-05-21 13:40:00,54.44,54.53,54.44,54.53,77799.0,44.6604,44.7342,44.6604,44.7342,77799.0
2018-05-21 13:45:00,54.53,54.55,54.51,54.53,70256.0,44.7342,44.7507,44.7178,44.7342,70256.0
2018-05-21 13:50:00,54.53,54.55,54.52,54.55,64139.0,44.7342,44.7507,44.726,44.7507,64139.0
2018-05-21 13:55:00,54.55,54.57,54.54,54.56,76833.0,44.7507,44.7671,44.7424,44.7589,76833.0
2018-05-21 14:00:00,54.57,54.57,54.51,54.54,75575.0,44.7671,44.7671,44.7178,44.7424,75575.0
2018-05-21 14:05:00,54.54,54.54,54.51,54.54,85516.0,44.7424,44.7424,44.7178,44.7424,85516.0
2018-05-21 14:10:00,54.53,54.55,54.49,54.5,75562.0,44.7342,44.7507,44.7014,44.7096,75562.0
2018-05-21 14:15:00,54.5,54.51,54.47,54.51,49191.0,44.7096,44.7178,44.685,44.7178,49191.0
2018-05-21 14:20:00,54.5,54.55,54.5,54.55,66989.0,44.7096,44.7507,44.7096,44.7507,66989.0
2018-05-21 14:25:00,54.54,54.58,54.54,54.57,76353.0,44.7424,44.7753,44.7424,44.7671,76353.0
2018-05-21 14:30:00,54.57,54.58,54.49,54.51,71098.0,44.7671,44.7753,44.7014,44.7178,71098.0
2018-05-21 14:35:00,54.5,54.55,54.47,54.54,119387.0,44.7096,44.7507,44.685,44.7424,119387.0
2018-05-21 14:40:00,54.55,54.59,54.53,54.58,59837.0,44.7507,44.7835,44.7342,44.7753,59837.0
2018-05-21 14:45:00,54.58,54.59,54.56,54.56,95769.0,44.7753,44.7835,44.7589,44.7589,95769.0
2018-05-21 14:50:00,54.57,54.63,54.55,54.63,104541.0,44.7671,44.8163,44.7507,44.8163,104541.0
2018-05-21 14:55:00,54.62,54.63,54.6,54.6,82432.0,44.8081,44.8163,44.7917,44.7917,82432.0
2018-05-21 15:00:00,54.61,54.61,54.59,54.6,73747.0,44.7999,44.7999,44.7835,44.7917,73747.0
2018-05-21 15:05:00,54.6,54.6,54.54,54.56,165058.0,44.7917,44.7917,44.7424,44.7589,165058.0
2018-05-21 15:10:00,54.57,54.57,54.52,54.56,145098.0,44.7671,44.7671,44.726,44.7589,145098.0
2018-05-21 15:15:00,54.56,54.58,54.54,54.57,105692.0,44.7589,44.7753,44.7424,44.7671,105692.0
2018-05-21 15:20:00,54.57,54.62,54.57,54.59,130853.0,44.7671,44.8081,44.7671,44.7835,130853.0
2018-05-21 15:25:00,54.58,54.59,54.48,54.53,106341.0,44.7753,44.7835,44.6932,44.7342,106341.0
2018-05-21 15:30:00,54.53,54.53,54.47,54.5,97637.0,44.7342,44.7342,44.685,44.7096,97637.0
2018-05-21 15:35:00,54.49,54.51,54.46,54.48,140838.0,44.7014,44.7178,44.6768,44.6932,140838.0
2018-05-21 15:40:00,54.49,54.51,54.47,54.49,174586.0,44.7014,44.7178,44.685,44.7014,174586.0
2018-05-21 15:45:00,54.5,54.52,54.44,54.46,174454.0,44.7096,44.726,44.6604,44.6768,174454.0
2018-05-21 15:50:00,54.47,54.54,54.46,54.53,293283.0,44.685,44.7424,44.6768,44.7342,293283.0
2018-05-21 15:55:00,54.53,54.55,54.5,54.55,433453.0,44.7342,44.7507,44.7096,44.7507,433453.0
2018-05-22 09:30:00,54.63,54.67,54.47,54.54,217528.0,44.8163,44.8491,44.685,44.7424,217528.0
2018-05-22 09:35:00,54.53,54.58,54.47,54.53,154585.0,44.7342,44.7753,44.685,44.7342,154585.0
2018-05-22 09:40:00,54.53,54.7,54.44,54.65,146298.0,44.7342,44.8737,44.6604,44.8327,146298.0
2018-05-22 09:45:00,54.65,54.7,54.63,54.7,248464.0,44.8327,44.8737,44.8163,44.8737,248464.0
2018-05-22 09:50:00,54.7,54.79,54.7,54.75,142185.0,44.8737,44.9475,44.8737,44.9147,142185.0
2018-05-22 09:55:00,54.75,54.87,54.75,54.86,164046.0,44.9147,45.0132,44.9147,45.005,164046.0
2018-05-22 10:00:00,54.85,54.98,54.84,54.97,192006.0,44.9968,45.1034,44.9886,45.0952,192006.0
2018-05-22 10:05:00,54.97,55.11,54.96,55.1,298966.0,45.0952,45.2101,45.087,45.2018,298966.0
2018-05-22 10:10:00,55.08,55.12,54.99,55.01,229315.0,45.1854,45.2183,45.1116,45.128,229315.0
2018-05-22 10:15:00,55.0,55.03,54.97,55.0,145452.0,45.1198,45.1444,45.0952,45.1198,145452.0
2018-05-22 10:20:00,55.0,55.05,54.98,55.03,149804.0,45.1198,45.1608,45.1034,45.1444,149804.0
2018-05-22 10:25:00,55.02,55.03,54.88,54.88,171388.0,45.1362,45.1444,45.0214,45.0214,171388.0
2018-05-22 10:30:00,54.88,54.95,54.85,54.95,137705.0,45.0214,45.0788,44.9968,45.0788,137705.0
2018-05-22 10:35:00,54.94,54.96,54.89,54.95,106986.0,45.0706,45.087,45.0296,45.0788,106986.0
2018-05-22 10:40:00,54.94,54.98,54.87,54.89,137222.0,45.0706,45.1034,45.0132,45.0296,137222.0
2018-05-22 10:45:00,54.88,54.89,54.78,54.83,202570.0,45.0214,45.0296,44.9393,44.9804,202570.0
2018-05-22 10:50:00,54.84,54.96,54.84,54.93,111134.0,44.9886,45.087,44.9886,45.0624,111134.0
2018-05-22 10:55:00,54.94,55.0,54.93,54.98,128739.0,45.0706,45.1198,45.0624,45.1034,128739.0
2018-05-22 11:00:00,54.99,55.06,54.98,55.06,100559.0,45.1116,45.169,45.1034,45.169,100559.0
2018-05-22 11:05:00,55.06,55.09,55.01,55.04,99624.0,45.169,45.1936,45.128,45.1526,99624.0
2018-05-22 11:10:00,55.04,55.08,55.03,55.05,104889.0,45.1526,45.1854,45.1444,45.1608,104889.0
2018-05-22 11:15:00,55.05,55.05,54.96,55.0,99271.0,45.1608,45.1608,45.087,45.1198,99271.0
2018-05-22 11:20:00,55.0,55.18,55.0,55.18,322381.0,45.1198,45.2675,45.1198,45.2675,322381.0
2018-05-22 11:25:00,55.17,55.23,55.16,55.16,131713.0,45.2593,45.3085,45.2511,45.2511,131713.0
2018-05-22 11:30:00,55.16,55.32,55.16,55.32,476120.0,45.2511,45.3823,45.2511,45.3823,476120.0
2018-05-22 11:35:00,55.32,55.32,55.24,55.3,193533.0,45.3823,45.3823,45.3167,45.3659,193533.0
2018-05-22 11:40:00,55.3,55.3,55.24,55.29,136598.0,45.3659,45.3659,45.3167,45.3577,136598.0
2018-05-22 11:45:00,55.29,55.37,55.29,55.3,365144.0,45.3577,45.4233,45.3577,45.3659,365144.0
2018-05-22 11:50:00,55.31,55.38,55.3,55.37,116505.0,45.3741,45.4316,45.3659,45.4233,116505.0
2018-05-22 11:55:00,55.38,55.43,55.36,55.43,147948.0,45.4316,45.4726,45.4151,45.4726,147948.0
2018-05-22 12:00:00,55.43,55.47,55.42,55.45,258910.0,45.4726,45.5054,45.4644,45.489,258910.0
2018-05-22 12:05:00,55.44,55.44,55.38,55.4,284812.0,45.4808,45.4808,45.4316,45.448,284812.0
2018-05-22 12:10:00,55.39,55.43,55.37,55.39,86449.0,45.4398,45.4726,45.4233,45.4398,86449.0
2018-05-22 12:15:00,55.39,55.55,55.38,55.49,393985.0,45.4398,45.571,45.4316,45.5218,393985.0
2018-05-22 12:20:00,55.5,55.53,55.47,55.47,138634.0,45.53,45.5546,45.5054,45.5054,138634.0
2018-05-22 12:25:00,55.47,55.53,55.47,55.53,188414.0,45.5054,45.5546,45.5054,45.5546,188414.0
2018-05-22 12:30:00,55.53,55.57,55.47,55.47,197285.0,45.5546,45.5874,45.5054,45.5054,197285.0
2018-05-22 12:35:00,55.47,55.5,55.45,55.49,155355.0,45.5054,45.53,45.489,45.5218,155355.0
2018-05-22 12:40:00,55.49,55.51,55.45,55.47,87165.0,45.5218,45.5382,45.489,45.5054,87165.0
2018-05-22 12:45:00,55.48,55.55,55.47,55.53,96079.0,45.5136,45.571,45.5054,45.5546,96079.0
2018-05-22 12:50:00,55.52,55.57,55.5,55.57,82328.0,45.5464,45.5874,45.53,45.5874,82328.0
2018-05-22 12:55:00,55.57,55.59,55.53,55.54,90876.0,45.5874,45.6038,45.5546,45.5628,90876.0
2018-05-22 13:00:00,55.53,55.57,55.51,55.54,83618.0,45.5546,45.5874,45.5382,45.5628,83618.0
2018-05-22 13:05:00,55.53,55.59,55.53,55.56,102875.0,45.5546,45.6038,45.5546,45.5792,102875.0
2018-05-22 13:10:00,55.56,55.63,55.55,55.59,142493.0,45.5792,45.6366,45.571,45.6038,142493.0
2018-05-22 13:15:00,55.59,55.61,55.55,55.56,89333.0,45.6038,45.6202,45.571,45.5792,89333.0
2018-05-22 13:20:00,55.55,55.59,55.55,55.56,86107.0,45.571,45.6038,45.571,45.5792,86107.0
2018-05-22 13:25:00,55.57,55.59,55.55,55.57,94530.0,45.5874,45.6038,45.571,45.5874,94530.0
2018-05-22 13:30:00,55.56,55.57,55.52,55.54,127809.0,45.5792,45.5874,45.5464,45.5628,127809.0
2018-05-22 13:35:00,55.53,55.56,55.52,55.55,107394.0,45.5546,45.5792,45.5464,45.571,107394.0
2018-05-22 13:40:00,55.55,55.61,55.55,55.59,100205.0,45.571,45.6202,45.571,45.6038,100205.0
2018-05-22 13:45:00,55.59,55.61,55.56,55.58,95252.0,45.6038,45.6202,45.5792,45.5956,95252.0
2018-05-22 13:50:00,55.57,55.58,55.52,55.56,71500.0,45.5874,45.5956,45.5464,45.5792,71500.0
2018-05-22 13:55:00,55.56,55.56,55.52,55.52,55074.0,45.5792,45.5792,45.5464,45.5464,55074.0
2018-05-22 14:00:00,55.53,55.6,55.51,55.59,108013.0,45.5546,45.612,45.5382,45.6038,108013.0
2018-05-22 14:05:00,55.59,55.65,55.58,55.61,141883.0,45.6038,45.653,45.5956,45.6202,141883.0
2018-05-22 14:10:00,55.6,55.63,55.56,55.58,96922.0,45.612,45.6366,45.5792,45.5956,96922.0
2018-05-22 14:15:00,55.58,55.6,55.54,55.54,48586.0,45.5956,45.612,45.5628,45.5628,48586.0
2018-05-22 14:20:00,55.54,55.59,55.53,55.57,81410.0,45.5628,45.6038,45.5546,45.5874,81410.0
2018-05-22 14:25:00,55.57,55.6,55.56,55.6,82882.0,45.5874,45.612,45.5792,45.612,82882.0
2018-05-22 14:30:00,55.59,55.64,55.58,55.63,100982.0,45.6038,45.6448,45.5956,45.6366,100982.0
2018-05-22 14:35:00,55.63,55.64,55.59,55.62,79520.0,45.6366,45.6448,45.6038,45.6284,79520.0
2018-05-22 14:40:00,55.62,55.63,55.55,55.55,102727.0,45.6284,45.6366,45.571,45.571,102727.0
2018-05-22 14:45:00,55.56,55.58,55.52,55.53,178595.0,45.5792,45.5956,45.5464,45.5546,178595.0
2018-05-22 14:50:00,55.53,55.54,55.49,55.51,136243.0,45.5546,45.5628,45.5218,45.5382,136243.0
2018-05-22 14:55:00,55.51,55.51,55.44,55.45,184784.0,45.5382,45.5382,45.4808,45.489,184784.0
2018-05-22 15:00:00,55.45,55.48,55.4,55.46,167016.0,45.489,45.5136,45.448,45.4972,167016.0
2018-05-22 15:05:00,55.46,55.48,55.42,55.47,155520.0,45.4972,45.5136,45.4644,45.5054,155520.0
2018-05-22 15:10:00,55.46,55.47,55.44,55.45,130210.0,45.4972,45.5054,45.4808,45.489,130210.0
2018-05-22 15:15:00,55.45,55.53,55.43,55.5,196537.0,45.489,45.5546,45.4726,45.53,196537.0
2018-05-22 15:20:00,55.49,55.51,55.46,55.48,167264.0,45.5218,45.5382,45.4972,45.5136,167264.0
2018-05-22 15:25:00,55.47,55.51,55.44,55.45,144234.0,45.5054,45.5382,45.4808,45.489,144234.0
2018-05-22 15:30:00,55.45,55.45,55.36,55.4,279169.0,45.489,45.489,45.4151,45.448,279169.0
2018-05-22 15:35:00,55.4,55.43,55.36,55.4,242701.0,45.448,45.4726,45.4151,45.448,242701.0
2018-05-22 15:40:00,55.4,55.42,55.35,55.36,294509.0,45.448,45.4644,45.4069,45.4151,294509.0
2018-05-22 15:45:00,55.36,55.36,55.28,55.33,378078.0,45.4151,45.4151,45.3495,45.3905,378078.0
2018-05-22 15:50:00,55.33,55.33,55.19,55.25,431832.0,45.3905,45.3905,45.2757,45.3249,431832.0
2018-05-22 15:55:00,55.25,55.36,55.2,55.27,967336.0,45.3249,45.4151,45.2839,45.3413,967336.0
2018-05-23 09:30:00,55.03,55.17,54.91,54.93,421545.0,45.1444,45.2593,45.046,45.0624,421545.0
2018-05-23 09:35:00,54.93,54.93,54.69,54.8,417351.0,45.0624,45.0624,44.8655,44.9557,417351.0
2018-05-23 09:40:00,54.8,54.87,54.73,54.73,366951.0,44.9557,45.0132,44.8983,44.8983,366951.0
2018-05-23 09:45:00,54.73,54.83,54.67,54.67,438872.0,44.8983,44.9804,44.8491,44.8491,438872.0
2018-05-23 09:50:00,54.68,54.75,54.62,54.69,321551.0,44.8573,44.9147,44.8081,44.8655,321551.0
2018-05-23 09:55:00,54.69,54.82,54.67,54.76,227549.0,44.8655,44.9721,44.8491,44.9229,227549.0
2018-05-23 10:00:00,54.76,54.79,54.73,54.76,214653.0,44.9229,44.9475,44.8983,44.9229,214653.0
2018-05-23 10:05:00,54.76,54.91,54.75,54.91,232769.0,44.9229,45.046,44.9147,45.046,232769.0
2018-05-23 10:10:00,54.9,54.93,54.82,54.91,256000.0,45.0378,45.0624,44.9721,45.046,256000.0
2018-05-23 10:15:00,54.91,54.91,54.81,54.81,121205.0,45.046,45.046,44.9639,44.9639,121205.0
2018-05-23 10:20:00,54.81,54.82,54.72,54.78,233597.0,44.9639,44.9721,44.8901,44.9393,233597.0
2018-05-23 10:25:00,54.78,54.89,54.78,54.86,171518.0,44.9393,45.0296,44.9393,45.005,171518.0
2018-05-23 10:30:00,54.86,54.87,54.79,54.83,253861.0,45.005,45.0132,44.9475,44.9804,253861.0
2018-05-23 10:35:00,54.83,54.88,54.72,54.72,156439.0,44.9804,45.0214,44.8901,44.8901,156439.0
2018-05-23 10:40:00,54.71,54.78,54.67,54.72,318882.0,44.8819,44.9393,44.8491,44.8901,318882.0
2018-05-23 10:45:00,54.72,54.79,54.7,54.75,306265.0,44.8901,44.9475,44.8737,44.9147,306265.0
2018-05-23 10:50:00,54.75,54.85,54.73,54.83,269773.0,44.9147,44.9968,44.8983,44.9804,269773.0
2018-05-23 10:55:00,54.83,54.93,54.8,54.91,165168.0,44.9804,45.0624,44.9557,45.046,165168.0
2018-05-23 11:00:00,54.91,54.99,54.89,54.93,163229.0,45.046,45.1116,45.0296,45.0624,163229.0
2018-05-23 11:05:00,54.93,55.01,54.89,55.0,183942.0,45.0624,45.128,45.0296,45.1198,183942.0
2018-05-23 11:10:00,55.0,55.09,54.97,55.01,265767.0,45.1198,45.1936,45.0952,45.128,265767.0
2018-05-23 11:15:00,55.01,55.18,55.0,55.17,175729.0,45.128,45.2675,45.1198,45.2593,175729.0
2018-05-23 11:20:00,55.17,55.2,55.15,55.18,172440.0,45.2593,45.2839,45.2429,45.2675,172440.0
2018-05-23 11:25:00,55.19,55.25,55.15,55.15,153862.0,45.2757,45.3249,45.2429,45.2429,153862.0
2018-05-23 11:30:00,55.16,55.23,55.15,55.17,118568.0,45.2511,45.3085,45.2429,45.2593,118568.0
2018-05-23 11:35:00,55.17,55.19,55.1,55.12,152166.0,45.2593,45.2757,45.2018,45.2183,152166.0
2018-05-23 11:40:00,55.12,55.18,55.1,55.18,208578.0,45.2183,45.2675,45.2018,45.2675,208578.0
2018-05-23 11:45:00,55.18,55.2,55.12,55.2,112710.0,45.2675,45.2839,45.2183,45.2839,112710.0
2018-05-23 11:50:00,55.2,55.25,55.2,55.23,84987.0,45.2839,45.3249,45.2839,45.3085,84987.0
2018-05-23 11:55:00,55.22,55.26,55.2,55.22,231138.0,45.3003,45.3331,45.2839,45.3003,231138.0
2018-05-23 12:00:00,55.21,55.25,55.2,55.25,278848.0,45.2921,45.3249,45.2839,45.3249,278848.0
2018-05-23 12:05:00,55.24,55.44,55.24,55.44,430731.0,45.3167,45.4808,45.3167,45.4808,430731.0
2018-05-23 12:10:00,55.44,55.44,55.41,55.43,210777.0,45.4808,45.4808,45.4562,45.4726,210777.0
2018-05-23 12:15:00,55.43,55.5,55.35,55.49,310221.0,45.4726,45.53,45.4069,45.5218,310221.0
2018-05-23 12:20:00,55.48,55.59,55.46,55.48,239912.0,45.5136,45.6038,45.4972,45.5136,239912.0
2018-05-23 12:25:00,55.47,55.56,55.46,55.56,228983.0,45.5054,45.5792,45.4972,45.5792,228983.0
2018-05-23 12:30:00,55.56,55.59,55.43,55.44,166444.0,45.5792,45.6038,45.4726,45.4808,166444.0
2018-05-23 12:35:00,55.44,55.51,55.39,55.5,184456.0,45.4808,45.5382,45.4398,45.53,184456.0
2018-05-23 12:40:00,55.5,55.57,55.49,55.53,136249.0,45.53,45.5874,45.5218,45.5546,136249.0
2018-05-23 12:45:00,55.54,55.55,55.45,55.46,87574.0,45.5628,45.571,45.489,45.4972,87574.0
2018-05-23 12:50:00,55.46,55.52,55.43,55.45,126234.0,45.4972,45.5464,45.4726,45.489,126234.0
2018-05-23 12:55:00,55.46,55.56,55.44,55.52,107979.0,45.4972,45.5792,45.4808,45.5464,107979.0
2018-05-23 13:00:00,55.51,55.52,55.48,55.52,186600.0,45.5382,45.5464,45.5136,45.5464,186600.0
2018-05-23 13:05:00,55.51,55.53,55.47,55.52,186180.0,45.5382,45.5546,45.5054,45.5464,186180.0
2018-05-23 13:10:00,55.52,55.54,55.45,55.5,146385.0,45.5464,45.5628,45.489,45.53,146385.0
2018-05-23 13:15:00,55.49,55.55,55.46,55.55,166896.0,45.5218,45.571,45.4972,45.571,166896.0
2018-05-23 13:20:00,55.55,55.62,55.54,55.61,146423.0,45.571,45.6284,45.5628,45.6202,146423.0
2018-05-23 13:25:00,55.6,55.64,55.6,55.64,122152.0,45.612,45.6448,45.612,45.6448,122152.0
2018-05-23 13:30:00,55.64,55.69,55.61,55.67,212705.0,45.6448,45.6859,45.6202,45.6695,212705.0
2018-05-23 13:35:00,55.67,55.72,55.64,55.71,270057.0,45.6695,45.7105,45.6448,45.7023,270057.0
2018-05-23 13:40:00,55.71,55.8,55.7,55.78,310510.0,45.7023,45.7761,45.6941,45.7597,310510.0
2018-05-23 13:45:00,55.77,55.88,55.76,55.88,324634.0,45.7515,45.8417,45.7433,45.8417,324634.0
2018-05-23 13:50:00,55.88,55.93,55.82,55.92,311981.0,45.8417,45.8827,45.7925,45.8745,311981.0
2018-05-23 13:55:00,55.91,55.92,55.85,55.87,278859.0,45.8663,45.8745,45.8171,45.8335,278859.0
2018-05-23 14:00:00,55.89,55.99,55.84,55.84,313861.0,45.8499,45.932,45.8089,45.8089,313861.0
2018-05-23 14:05:00,55.84,55.93,55.81,55.9,305189.0,45.8089,45.8827,45.7843,45.8581,305189.0
2018-05-23 14:10:00,55.9,55.92,55.81,55.9,292495.0,45.8581,45.8745,45.7843,45.8581,292495.0
2018-05-23 14:15:00,55.9,55.9,55.8,55.86,214889.0,45.8581,45.8581,45.7761,45.8253,214889.0
2018-05-23 14:20:00,55.86,55.91,55.81,55.9,261659.0,45.8253,45.8663,45.7843,45.8581,261659.0
2018-05-23 14:25:00,55.91,56.04,55.87,55.94,621519.0,45.8663,45.973,45.8335,45.891,621519.0
2018-05-23 14:30:00,55.94,55.96,55.8,55.81,215914.0,45.891,45.9074,45.7761,45.7843,215914.0
2018-05-23 14:35:00,55.81,55.9,55.8,55.88,213433.0,45.7843,45.8581,45.7761,45.8417,213433.0
2018-05-23 14:40:00,55.88,55.93,55.82,55.88,243100.0,45.8417,45.8827,45.7925,45.8417,243100.0
2018-05-23 14:45:00,55.88,55.97,55.88,55.94,227529.0,45.8417,45.9156,45.8417,45.891,227529.0
2018-05-23 14:50:00,55.93,55.94,55.84,55.85,172102.0,45.8827,45.891,45.8089,45.8171,172102.0
2018-05-23 14:55:00,55.85,55.97,55.84,55.96,171810.0,45.8171,45.9156,45.8089,45.9074,171810.0
2018-05-23 15:00:00,55.96,56.07,55.94,56.03,265872.0,45.9074,45.9976,45.891,45.9648,265872.0
2018-05-23 15:05:00,56.03,56.08,56.01,56.07,221915.0,45.9648,46.0058,45.9484,45.9976,221915.0
2018-05-23 15:10:00,56.07,56.09,56.02,56.08,244424.0,45.9976,46.014,45.9566,46.0058,244424.0
2018-05-23 15:15:00,56.09,56.14,56.06,56.09,283704.0,46.014,46.055,45.9894,46.014,283704.0
2018-05-23 15:20:00,56.09,56.11,56.03,56.07,277717.0,46.014,46.0304,45.9648,45.9976,277717.0
2018-05-23 15:25:00,56.07,56.14,56.06,56.14,292379.0,45.9976,46.055,45.9894,46.055,292379.0
2018-05-23 15:30:00,56.14,56.15,56.07,56.08,347526.0,46.055,46.0632,45.9976,46.0058,347526.0
2018-05-23 15:35:00,56.08,56.11,56.01,56.02,362332.0,46.0058,46.0304,45.9484,45.9566,362332.0
2018-05-23 15:40:00,56.01,56.04,55.99,56.0,456529.0,45.9484,45.973,45.932,45.9402,456529.0
2018-05-23 15:45:00,56.0,56.01,55.95,56.01,372479.0,45.9402,45.9484,45.8992,45.9484,372479.0
2018-05-23 15:50:00,56.01,56.14,56.01,56.11,661629.0,45.9484,46.055,45.9484,46.0304,661629.0
2018-05-23 15:55:00,56.1,56.18,56.1,56.17,1196338.0,46.0222,46.0878,46.0222,46.0796,1196338.0
2018-05-24 09:30:00,55.87,55.9,55.36,55.48,656499.0,45.8335,45.8581,45.4151,45.5136,656499.0
2018-05-24 09:35:00,55.48,55.6,55.39,55.45,423073.0,45.5136,45.612,45.4398,45.489,423073.0
2018-05-24 09:40:00,55.45,55.54,55.35,55.39,483842.0,45.489,45.5628,45.4069,45.4398,483842.0
2018-05-24 09:45:00,55.38,55.39,55.1,55.18,709043.0,45.4316,45.4398,45.2018,45.2675,709043.0
2018-05-24 09:50:00,55.18,55.19,54.93,54.98,557652.0,45.2675,45.2757,45.0624,45.1034,557652.0
2018-05-24 09:55:00,54.98,55.0,54.84,54.84,447959.0,45.1034,45.1198,44.9886,44.9886,447959.0
2018-05-24 10:00:00,54.85,54.89,54.75,54.88,527637.0,44.9968,45.0296,44.9147,45.0214,527637.0
2018-05-24 10:05:00,54.89,55.08,54.88,55.04,434593.0,45.0296,45.1854,45.0214,45.1526,434593.0
2018-05-24 10:10:00,55.03,55.08,54.96,54.96,252144.0,45.1444,45.1854,45.087,45.087,252144.0
2018-05-24 10:15:00,54.96,54.98,54.77,54.83,256549.0,45.087,45.1034,44.9311,44.9804,256549.0
2018-05-24 10:20:00,54.83,54.86,54.75,54.78,305156.0,44.9804,45.005,44.9147,44.9393,305156.0
2018-05-24 10:25:00,54.77,54.79,54.68,54.74,330077.0,44.9311,44.9475,44.8573,44.9065,330077.0
2018-05-24 10:30:00,54.73,54.73,54.6,54.61,292037.0,44.8983,44.8983,44.7917,44.7999,292037.0
2018-05-24 10:35:00,54.61,54.76,54.61,54.72,262199.0,44.7999,44.9229,44.7999,44.8901,262199.0
2018-05-24 10:40:00,54.71,54.71,54.57,54.57,293977.0,44.8819,44.8819,44.7671,44.7671,293977.0
2018-05-24 10:45:00,54.58,54.64,54.52,54.55,271488.0,44.7753,44.8245,44.726,44.7507,271488.0
2018-05-24 10:50:00,54.55,54.61,54.5,54.52,242853.0,44.7507,44.7999,44.7096,44.726,242853.0
2018-05-24 10:55:00,54.52,54.55,54.43,54.51,277482.0,44.726,44.7507,44.6522,44.7178,277482.0
2018-05-24 11:00:00,54.51,54.69,54.48,54.67,304833.0,44.7178,44.8655,44.6932,44.8491,304833.0
2018-05-24 11:05:00,54.67,54.77,54.65,54.76,255580.0,44.8491,44.9311,44.8327,44.9229,255580.0
2018-05-24 11:10:00,54.76,54.81,54.68,54.76,301393.0,44.9229,44.9639,44.8573,44.9229,301393.0
2018-05-24 11:15:00,54.75,54.89,54.72,54.84,235548.0,44.9147,45.0296,44.8901,44.9886,235548.0
2018-05-24 11:20:00,54.84,54.85,54.73,54.75,329276.0,44.9886,44.9968,44.8983,44.9147,329276.0
2018-05-24 11:25:00,54.75,54.83,54.74,54.8,176752.0,44.9147,44.9804,44.9065,44.9557,176752.0
2018-05-24 11:30:00,54.79,54.87,54.78,54.83,160652.0,44.9475,45.0132,44.9393,44.9804,160652.0
2018-05-24 11:35:00,54.83,54.85,54.68,54.69,245962.0,44.9804,44.9968,44.8573,44.8655,245962.0
2018-05-24 11:40:00,54.68,54.83,54.66,54.83,246838.0,44.8573,44.9804,44.8409,44.9804,246838.0
2018-05-24 11:45:00,54.83,54.83,54.74,54.8,209816.0,44.9804,44.9804,44.9065,44.9557,209816.0
2018-05-24 11:50:00,54.8,54.81,54.66,54.7,206718.0,44.9557,44.9639,44.8409,44.8737,206718.0
2018-05-24 11:55:00,54.69,54.78,54.65,54.76,175992.0,44.8655,44.9393,44.8327,44.9229,175992.0
2018-05-24 12:00:00,54.75,54.81,54.74,54.75,212459.0,44.9147,44.9639,44.9065,44.9147,212459.0
2018-05-24 12:05:00,54.75,54.78,54.69,54.75,235172.0,44.9147,44.9393,44.8655,44.9147,235172.0
2018-05-24 12:10:00,54.75,54.91,54.74,54.85,417690.0,44.9147,45.046,44.9065,44.9968,417690.0
2018-05-24 12:15:00,54.84,54.92,54.81,54.9,161307.0,44.9886,45.0542,44.9639,45.0378,161307.0
2018-05-24 12:20:00,54.9,54.97,54.89,54.96,198615.0,45.0378,45.0952,45.0296,45.087,198615.0
2018-05-24 12:25:00,54.96,54.99,54.9,54.9,150070.0,45.087,45.1116,45.0378,45.0378,150070.0
2018-05-24 12:30:00,54.91,54.94,54.76,54.76,96032.0,45.046,45.0706,44.9229,44.9229,96032.0
2018-05-24 12:35:00,54.76,54.82,54.75,54.79,206722.0,44.9229,44.9721,44.9147,44.9475,206722.0
2018-05-24 12:40:00,54.79,54.82,54.75,54.78,81219.0,44.9475,44.9721,44.9147,44.9393,81219.0
2018-05-24 12:45:00,54.78,54.81,54.77,54.78,91895.0,44.9393,44.9639,44.9311,44.9393,91895.0
2018-05-24 12:50:00,54.78,54.79,54.65,54.66,197397.0,44.9393,44.9475,44.8327,44.8409,197397.0
2018-05-24 12:55:00,54.67,54.74,54.67,54.73,114158.0,44.8491,44.9065,44.8491,44.8983,114158.0
2018-05-24 13:00:00,54.73,54.83,54.72,54.8,129248.0,44.8983,44.9804,44.8901,44.9557,129248.0
2018-05-24 13:05:00,54.8,54.83,54.73,54.82,119112.0,44.9557,44.9804,44.8983,44.9721,119112.0
2018-05-24 13:10:00,54.82,54.89,54.81,54.85,138496.0,44.9721,45.0296,44.9639,44.9968,138496.0
2018-05-24 13:15:00,54.86,54.86,54.79,54.84,128080.0,45.005,45.005,44.9475,44.9886,128080.0
2018-05-24 13:20:00,54.85,54.86,54.78,54.79,119209.0,44.9968,45.005,44.9393,44.9475,119209.0
2018-05-24 13:25:00,54.79,54.8,54.7,54.73,93381.0,44.9475,44.9557,44.8737,44.8983,93381.0
2018-05-24 13:30:00,54.72,54.75,54.69,54.69,104166.0,44.8901,44.9147,44.8655,44.8655,104166.0
2018-05-24 13:35:00,54.69,54.76,54.68,54.71,106609.0,44.8655,44.9229,44.8573,44.8819,106609.0
2018-05-24 13:40:00,54.72,54.77,54.7,54.76,126724.0,44.8901,44.9311,44.8737,44.9229,126724.0
2018-05-24 13:45:00,54.76,54.81,54.75,54.8,127170.0,44.9229,44.9639,44.9147,44.9557,127170.0
2018-05-24 13:50:00,54.81,54.83,54.71,54.71,113702.0,44.9639,44.9804,44.8819,44.8819,113702.0
2018-05-24 13:55:00,54.72,54.79,54.7,54.78,89148.0,44.8901,44.9475,44.8737,44.9393,89148.0
2018-05-24 14:00:00,54.77,54.78,54.69,54.73,156446.0,44.9311,44.9393,44.8655,44.8983,156446.0
2018-05-24 14:05:00,54.73,54.76,54.71,54.73,111625.0,44.8983,44.9229,44.8819,44.8983,111625.0
2018-05-24 14:10:00,54.73,54.76,54.7,54.73,135045.0,44.8983,44.9229,44.8737,44.8983,135045.0
2018-05-24 14:15:00,54.73,54.77,54.7,54.72,155667.0,44.8983,44.9311,44.8737,44.8901,155667.0
2018-05-24 14:20:00,54.72,54.78,54.7,54.77,164088.0,44.8901,44.9393,44.8737,44.9311,164088.0
2018-05-24 14:25:00,54.77,54.79,54.72,54.76,157282.0,44.9311,44.9475,44.8901,44.9229,157282.0
2018-05-24 14:30:00,54.75,54.76,54.69,54.71,176090.0,44.9147,44.9229,44.8655,44.8819,176090.0
2018-05-24 14:35:00,54.72,54.74,54.7,54.71,150465.0,44.8901,44.9065,44.8737,44.8819,150465.0
2018-05-24 14:40:00,54.71,54.71,54.62,54.63,152481.0,44.8819,44.8819,44.8081,44.8163,152481.0
2018-05-24 14:45:00,54.62,54.68,54.59,54.68,291302.0,44.8081,44.8573,44.7835,44.8573,291302.0
2018-05-24 14:50:00,54.67,54.68,54.58,54.59,127360.0,44.8491,44.8573,44.7753,44.7835,127360.0
2018-05-24 14:55:00,54.59,54.62,54.54,54.55,166891.0,44.7835,44.8081,44.7424,44.7507,166891.0
2018-05-24 15:00:00,54.55,54.57,54.5,54.55,227681.0,44.7507,44.7671,44.7096,44.7507,227681.0
2018-05-24 15:05:00,54.54,54.63,54.53,54.63,282656.0,44.7424,44.8163,44.7342,44.8163,282656.0
2018-05-24 15:10:00,54.62,54.64,54.57,54.58,201296.0,44.8081,44.8245,44.7671,44.7753,201296.0
2018-05-24 15:15:00,54.59,54.62,54.57,54.61,218691.0,44.7835,44.8081,44.7671,44.7999,218691.0
2018-05-24 15:20:00,54.61,54.67,54.58,54.66,268055.0,44.7999,44.8491,44.7753,44.8409,268055.0
2018-05-24 15:25:00,54.65,54.69,54.62,54.62,212441.0,44.8327,44.8655,44.8081,44.8081,212441.0
2018-05-24 15:30:00,54.62,54.65,54.62,54.63,160300.0,44.8081,44.8327,44.8081,44.8163,160300.0
2018-05-24 15:35:00,54.63,54.65,54.6,54.61,361397.0,44.8163,44.8327,44.7917,44.7999,361397.0
2018-05-24 15:40:00,54.61,54.65,54.59,54.61,382189.0,44.7999,44.8327,44.7835,44.7999,382189.0
2018-05-24 15:45:00,54.61,54.66,54.59,54.65,488368.0,44.7999,44.8409,44.7835,44.8327,488368.0
2018-05-24 15:50:00,54.64,54.69,54.63,54.65,438085.0,44.8245,44.8655,44.8163,44.8327,438085.0
2018-05-24 15:55:00,54.65,54.69,54.64,54.67,1196944.0,44.8327,44.8655,44.8245,44.8491,1196944.0
2018-05-25 09:30:00,54.6,54.79,54.53,54.79,469387.0,44.7917,44.9475,44.7342,44.9475,469387.0
2018-05-25 09:35:00,54.78,54.95,54.62,54.73,176368.0,44.9393,45.0788,44.8081,44.8983,176368.0
2018-05-25 09:40:00,54.72,54.75,54.58,54.61,144354.0,44.8901,44.9147,44.7753,44.7999,144354.0
2018-05-25 09:45:00,54.61,54.78,54.57,54.77,144980.0,44.7999,44.9393,44.7671,44.9311,144980.0
2018-05-25 09:50:00,54.76,54.77,54.62,54.68,171468.0,44.9229,44.9311,44.8081,44.8573,171468.0
2018-05-25 09:55:00,54.68,54.79,54.66,54.71,114781.0,44.8573,44.9475,44.8409,44.8819,114781.0
2018-05-25 10:00:00,54.7,54.93,54.67,54.86,173738.0,44.8737,45.0624,44.8491,45.005,173738.0
2018-05-25 10:05:00,54.86,54.87,54.72,54.72,235841.0,45.005,45.0132,44.8901,44.8901,235841.0
2018-05-25 10:10:00,54.72,54.77,54.67,54.77,366487.0,44.8901,44.9311,44.8491,44.9311,366487.0
2018-05-25 10:15:00,54.77,54.88,54.71,54.72,268739.0,44.9311,45.0214,44.8819,44.8901,268739.0
2018-05-25 10:20:00,54.71,54.73,54.65,54.68,413170.0,44.8819,44.8983,44.8327,44.8573,413170.0
2018-05-25 10:25:00,54.69,54.7,54.61,54.63,139868.0,44.8655,44.8737,44.7999,44.8163,139868.0
2018-05-25 10:30:00,54.64,54.83,54.63,54.82,166696.0,44.8245,44.9804,44.8163,44.9721,166696.0
2018-05-25 10:35:00,54.82,54.82,54.78,54.8,118881.0,44.9721,44.9721,44.9393,44.9557,118881.0
2018-05-25 10:40:00,54.81,54.84,54.74,54.76,107737.0,44.9639,44.9886,44.9065,44.9229,107737.0
2018-05-25 10:45:00,54.75,54.75,54.69,54.71,116334.0,44.9147,44.9147,44.8655,44.8819,116334.0
2018-05-25 10:50:00,54.71,54.73,54.69,54.72,155557.0,44.8819,44.8983,44.8655,44.8901,155557.0
2018-05-25 10:55:00,54.72,54.72,54.6,54.69,195459.0,44.8901,44.8901,44.7917,44.8655,195459.0
2018-05-25 11:00:00,54.69,54.81,54.68,54.78,106808.0,44.8655,44.9639,44.8573,44.9393,106808.0
2018-05-25 11:05:00,54.79,54.87,54.78,54.87,110242.0,44.9475,45.0132,44.9393,45.0132,110242.0
2018-05-25 11:10:00,54.86,54.87,54.77,54.81,176292.0,45.005,45.0132,44.9311,44.9639,176292.0
2018-05-25 11:15:00,54.81,54.85,54.78,54.8,92828.0,44.9639,44.9968,44.9393,44.9557,92828.0
2018-05-25 11:20:00,54.8,54.8,54.73,54.76,44167.0,44.9557,44.9557,44.8983,44.9229,44167.0
2018-05-25 11:25:00,54.76,54.8,54.71,54.79,59412.0,44.9229,44.9557,44.8819,44.9475,59412.0
2018-05-25 11:30:00,54.78,54.87,54.78,54.86,120360.0,44.9393,45.0132,44.9393,45.005,120360.0
2018-05-25 11:35:00,54.86,54.92,54.83,54.91,121433.0,45.005,45.0542,44.9804,45.046,121433.0
2018-05-25 11:40:00,54.91,54.91,54.83,54.87,61687.0,45.046,45.046,44.9804,45.0132,61687.0
2018-05-25 11:45:00,54.88,54.9,54.84,54.87,59192.0,45.0214,45.0378,44.9886,45.0132,59192.0
2018-05-25 11:50:00,54.87,54.89,54.85,54.87,53012.0,45.0132,45.0296,44.9968,45.0132,53012.0
2018-05-25 11:55:00,54.87,54.9,54.83,54.86,53650.0,45.0132,45.0378,44.9804,45.005,53650.0
2018-05-25 12:00:00,54.86,54.87,54.81,54.83,96879.0,45.005,45.0132,44.9639,44.9804,96879.0
2018-05-25 12:05:00,54.82,54.88,54.82,54.85,193182.0,44.9721,45.0214,44.9721,44.9968,193182.0
2018-05-25 12:10:00,54.85,54.86,54.82,54.85,109871.0,44.9968,45.005,44.9721,44.9968,109871.0
2018-05-25 12:15:00,54.85,54.88,54.84,54.85,70120.0,44.9968,45.0214,44.9886,44.9968,70120.0
2018-05-25 12:20:00,54.85,54.86,54.83,54.86,90042.0,44.9968,45.005,44.9804,45.005,90042.0
2018-05-25 12:25:00,54.85,54.87,54.84,54.85,72851.0,44.9968,45.0132,44.9886,44.9968,72851.0
2018-05-25 12:30:00,54.85,54.86,54.79,54.8,89855.0,44.9968,45.005,44.9475,44.9557,89855.0
2018-05-25 12:35:00,54.79,54.8,54.72,54.73,73753.0,44.9475,44.9557,44.8901,44.8983,73753.0
2018-05-25 12:40:00,54.72,54.79,54.72,54.76,107922.0,44.8901,44.9475,44.8901,44.9229,107922.0
2018-05-25 12:45:00,54.76,54.78,54.72,54.74,67985.0,44.9229,44.9393,44.8901,44.9065,67985.0
2018-05-25 12:50:00,54.74,54.75,54.7,54.73,54029.0,44.9065,44.9147,44.8737,44.8983,54029.0
2018-05-25 12:55:00,54.73,54.78,54.72,54.75,66273.0,44.8983,44.9393,44.8901,44.9147,66273.0
2018-05-25 13:00:00,54.75,54.77,54.75,54.77,93971.0,44.9147,44.9311,44.9147,44.9311,93971.0
2018-05-25 13:05:00,54.77,54.79,54.75,54.76,72862.0,44.9311,44.9475,44.9147,44.9229,72862.0
2018-05-25 13:10:00,54.76,54.78,54.73,54.73,76726.0,44.9229,44.9393,44.8983,44.8983,76726.0
2018-05-25 13:15:00,54.74,54.75,54.71,54.73,47703.0,44.9065,44.9147,44.8819,44.8983,47703.0
2018-05-25 13:20:00,54.73,54.74,54.7,54.7,48005.0,44.8983,44.9065,44.8737,44.8737,48005.0
2018-05-25 13:25:00,54.7,54.73,54.7,54.7,85549.0,44.8737,44.8983,44.8737,44.8737,85549.0
2018-05-25 13:30:00,54.7,54.73,54.68,54.68,201375.0,44.8737,44.8983,44.8573,44.8573,201375.0
2018-05-25 13:35:00,54.68,54.7,54.67,54.69,97052.0,44.8573,44.8737,44.8491,44.8655,97052.0
2018-05-25 13:40:00,54.68,54.7,54.67,54.7,39975.0,44.8573,44.8737,44.8491,44.8737,39975.0
2018-05-25 13:45:00,54.7,54.7,54.67,54.7,80442.0,44.8737,44.8737,44.8491,44.8737,80442.0
2018-05-25 13:50:00,54.7,54.71,54.67,54.68,86864.0,44.8737,44.8819,44.8491,44.8573,86864.0
2018-05-25 13:55:00,54.68,54.73,54.67,54.73,68870.0,44.8573,44.8983,44.8491,44.8983,68870.0
2018-05-25 14:00:00,54.74,54.77,54.73,54.76,76545.0,44.9065,44.9311,44.8983,44.9229,76545.0
2018-05-25 14:05:00,54.76,54.79,54.74,54.75,74243.0,44.9229,44.9475,44.9065,44.9147,74243.0
2018-05-25 14:10:00,54.76,54.76,54.73,54.73,52364.0,44.9229,44.9229,44.8983,44.8983,52364.0
2018-05-25 14:15:00,54.73,54.79,54.73,54.79,71006.0,44.8983,44.9475,44.8983,44.9475,71006.0
2018-05-25 14:20:00,54.79,54.8,54.76,54.77,40689.0,44.9475,44.9557,44.9229,44.9311,40689.0
2018-05-25 14:25:00,54.77,54.81,54.76,54.79,57586.0,44.9311,44.9639,44.9229,44.9475,57586.0
2018-05-25 14:30:00,54.79,54.81,54.77,54.8,85057.0,44.9475,44.9639,44.9311,44.9557,85057.0
2018-05-25 14:35:00,54.8,54.81,54.77,54.78,52768.0,44.9557,44.9639,44.9311,44.9393,52768.0
2018-05-25 14:40:00,54.79,54.8,54.75,54.76,101619.0,44.9475,44.9557,44.9147,44.9229,101619.0
2018-05-25 14:45:00,54.75,54.76,54.67,54.68,96559.0,44.9147,44.9229,44.8491,44.8573,96559.0
2018-05-25 14:50:00,54.67,54.72,54.66,54.72,96168.0,44.8491,44.8901,44.8409,44.8901,96168.0
2018-05-25 14:55:00,54.71,54.74,54.7,54.72,110544.0,44.8819,44.9065,44.8737,44.8901,110544.0
2018-05-25 15:00:00,54.71,54.74,54.7,54.74,77478.0,44.8819,44.9065,44.8737,44.9065,77478.0
2018-05-25 15:05:00,54.73,54.78,54.72,54.78,91606.0,44.8983,44.9393,44.8901,44.9393,91606.0
2018-05-25 15:10:00,54.78,54.81,54.75,54.8,117560.0,44.9393,44.9639,44.9147,44.9557,117560.0
2018-05-25 15:15:00,54.8,54.87,54.8,54.84,94508.0,44.9557,45.0132,44.9557,44.9886,94508.0
2018-05-25 15:20:00,54.84,54.86,54.81,54.86,61168.0,44.9886,45.005,44.9639,45.005,61168.0
2018-05-25 15:25:00,54.86,54.87,54.82,54.86,127050.0,45.005,45.0132,44.9721,45.005,127050.0
2018-05-25 15:30:00,54.86,54.91,54.84,54.9,134531.0,45.005,45.046,44.9886,45.0378,134531.0
2018-05-25 15:35:00,54.89,54.9,54.85,54.86,121016.0,45.0296,45.0378,44.9968,45.005,121016.0
2018-05-25 15:40:00,54.86,54.86,54.81,54.82,164387.0,45.005,45.005,44.9639,44.9721,164387.0
2018-05-25 15:45:00,54.82,54.89,54.8,54.88,211375.0,44.9721,45.0296,44.9557,45.0214,211375.0
2018-05-25 15:50:00,54.88,54.92,54.86,54.9,318431.0,45.0214,45.0542,45.005,45.0378,318431.0
2018-05-25 15:55:00,54.9,54.99,54.86,54.91,1053217.0,45.0378,45.1116,45.005,45.046,1053217.0
2018-05-29 09:30:00,54.04,54.1,53.83,54.02,525334.0,44.3323,44.3815,44.16,44.3159,525334.0
2018-05-29 09:35:00,54.0,54.05,53.91,54.01,354057.0,44.2995,44.3405,44.2256,44.3077,354057.0
2018-05-29 09:40:00,54.0,54.08,53.94,53.95,304162.0,44.2995,44.3651,44.2502,44.2584,304162.0
2018-05-29 09:45:00,53.95,54.02,53.91,54.01,322593.0,44.2584,44.3159,44.2256,44.3077,322593.0
2018-05-29 09:50:00,54.02,54.1,53.95,54.03,220715.0,44.3159,44.3815,44.2584,44.3241,220715.0
2018-05-29 09:55:00,54.04,54.25,54.02,54.25,193386.0,44.3323,44.5045,44.3159,44.5045,193386.0
2018-05-29 10:00:00,54.25,54.26,54.07,54.11,187509.0,44.5045,44.5127,44.3569,44.3897,187509.0
2018-05-29 10:05:00,54.11,54.14,54.07,54.08,155448.0,44.3897,44.4143,44.3569,44.3651,155448.0
2018-05-29 10:10:00,54.09,54.14,54.06,54.11,159216.0,44.3733,44.4143,44.3487,44.3897,159216.0
2018-05-29 10:15:00,54.11,54.11,54.02,54.03,139996.0,44.3897,44.3897,44.3159,44.3241,139996.0
2018-05-29 10:20:00,54.04,54.08,53.98,54.03,151752.0,44.3323,44.3651,44.283,44.3241,151752.0
2018-05-29 10:25:00,54.04,54.11,54.01,54.06,162657.0,44.3323,44.3897,44.3077,44.3487,162657.0
2018-05-29 10:30:00,54.05,54.05,53.98,53.99,204767.0,44.3405,44.3405,44.283,44.2912,204767.0
2018-05-29 10:35:00,53.99,54.04,53.98,54.0,157883.0,44.2912,44.3323,44.283,44.2995,157883.0
2018-05-29 10:40:00,54.0,54.03,53.87,53.88,267613.0,44.2995,44.3241,44.1928,44.201,267613.0
2018-05-29 10:45:00,53.88,53.94,53.77,53.94,353723.0,44.201,44.2502,44.1108,44.2502,353723.0
2018-05-29 10:50:00,53.94,54.0,53.92,53.97,230731.0,44.2502,44.2995,44.2338,44.2748,230731.0
2018-05-29 10:55:00,53.97,53.98,53.87,53.92,184971.0,44.2748,44.283,44.1928,44.2338,184971.0
2018-05-29 11:00:00,53.92,53.93,53.7,53.77,438920.0,44.2338,44.242,44.0533,44.1108,438920.0
2018-05-29 11:05:00,53.76,53.77,53.65,53.7,416844.0,44.1026,44.1108,44.0123,44.0533,416844.0
2018-05-29 11:10:00,53.71,53.8,53.68,53.72,324089.0,44.0615,44.1354,44.0369,44.0698,324089.0
2018-05-29 11:15:00,53.73,53.77,53.65,53.66,258921.0,44.078,44.1108,44.0123,44.0205,258921.0
2018-05-29 11:20:00,53.66,53.7,53.54,53.63,278745.0,44.0205,44.0533,43.9221,43.9959,278745.0
2018-05-29 11:25:00,53.63,53.66,53.48,53.56,384563.0,43.9959,44.0205,43.8729,43.9385,384563.0
2018-05-29 11:30:00,53.56,53.56,53.46,53.5,442012.0,43.9385,43.9385,43.8565,43.8893,442012.0
2018-05-29 11:35:00,53.5,53.51,53.35,53.39,341171.0,43.8893,43.8975,43.7662,43.799,341171.0
2018-05-29 11:40:00,53.39,53.43,53.3,53.3,309497.0,43.799,43.8318,43.7252,43.7252,309497.0
2018-05-29 11:45:00,53.31,53.35,53.28,53.32,320814.0,43.7334,43.7662,43.7088,43.7416,320814.0
2018-05-29 11:50:00,53.31,53.33,53.25,53.3,261343.0,43.7334,43.7498,43.6842,43.7252,261343.0
2018-05-29 11:55:00,53.31,53.36,53.25,53.27,343454.0,43.7334,43.7744,43.6842,43.7006,343454.0
2018-05-29 12:00:00,53.26,53.34,53.22,53.25,395674.0,43.6924,43.758,43.6596,43.6842,395674.0
2018-05-29 12:05:00,53.25,53.31,53.22,53.24,360553.0,43.6842,43.7334,43.6596,43.676,360553.0
2018-05-29 12:10:00,53.24,53.25,53.07,53.1,335541.0,43.676,43.6842,43.5365,43.5611,335541.0
2018-05-29 12:15:00,53.1,53.29,53.09,53.27,222512.0,43.5611,43.717,43.5529,43.7006,222512.0
2018-05-29 12:20:00,53.27,53.32,53.26,53.3,229110.0,43.7006,43.7416,43.6924,43.7252,229110.0
2018-05-29 12:25:00,53.3,53.33,53.21,53.21,241422.0,43.7252,43.7498,43.6514,43.6514,241422.0
2018-05-29 12:30:00,53.21,53.44,53.21,53.41,269633.0,43.6514,43.8401,43.6514,43.8154,269633.0
2018-05-29 12:35:00,53.4,53.48,53.37,53.43,334988.0,43.8072,43.8729,43.7826,43.8318,334988.0
2018-05-29 12:40:00,53.44,53.53,53.41,53.46,265705.0,43.8401,43.9139,43.8154,43.8565,265705.0
2018-05-29 12:45:00,53.45,53.51,53.42,53.48,268534.0,43.8483,43.8975,43.8236,43.8729,268534.0
2018-05-29 12:50:00,53.48,53.57,53.47,53.55,221526.0,43.8729,43.9467,43.8647,43.9303,221526.0
2018-05-29 12:55:00,53.55,53.55,53.44,53.48,203622.0,43.9303,43.9303,43.8401,43.8729,203622.0
2018-05-29 13:00:00,53.47,53.47,53.27,53.3,251400.0,43.8647,43.8647,43.7006,43.7252,251400.0
2018-05-29 13:05:00,53.31,53.32,53.23,53.23,237056.0,43.7334,43.7416,43.6678,43.6678,237056.0
2018-05-29 13:10:00,53.23,53.3,53.19,53.27,221156.0,43.6678,43.7252,43.635,43.7006,221156.0
2018-05-29 13:15:00,53.27,53.31,53.23,53.29,213967.0,43.7006,43.7334,43.6678,43.717,213967.0
2018-05-29 13:20:00,53.29,53.33,53.25,53.26,183005.0,43.717,43.7498,43.6842,43.6924,183005.0
2018-05-29 13:25:00,53.25,53.28,53.19,53.22,250177.0,43.6842,43.7088,43.635,43.6596,250177.0
2018-05-29 13:30:00,53.22,53.23,53.03,53.05,451676.0,43.6596,43.6678,43.5037,43.5201,451676.0
2018-05-29 13:35:00,53.04,53.09,53.01,53.02,262731.0,43.5119,43.5529,43.4873,43.4955,262731.0
2018-05-29 13:40:00,53.03,53.11,53.03,53.09,216731.0,43.5037,43.5693,43.5037,43.5529,216731.0
2018-05-29 13:45:00,53.09,53.18,53.08,53.12,286580.0,43.5529,43.6268,43.5447,43.5775,286580.0
2018-05-29 13:50:00,53.12,53.18,53.09,53.1,197036.0,43.5775,43.6268,43.5529,43.5611,197036.0
2018-05-29 13:55:00,53.09,53.1,53.02,53.02,206064.0,43.5529,43.5611,43.4955,43.4955,206064.0
2018-05-29 14:00:00,53.02,53.03,52.94,52.98,582999.0,43.4955,43.5037,43.4299,43.4627,582999.0
2018-05-29 14:05:00,52.98,53.03,52.95,52.98,300703.0,43.4627,43.5037,43.4381,43.4627,300703.0
2018-05-29 14:10:00,52.98,52.99,52.9,52.9,294594.0,43.4627,43.4709,43.3971,43.3971,294594.0
2018-05-29 14:15:00,52.9,52.93,52.8,52.92,337811.0,43.3971,43.4217,43.315,43.4135,337811.0
2018-05-29 14:20:00,52.92,52.92,52.82,52.9,310605.0,43.4135,43.4135,43.3314,43.3971,310605.0
2018-05-29 14:25:00,52.91,52.98,52.83,52.96,427964.0,43.4053,43.4627,43.3396,43.4463,427964.0
2018-05-29 14:30:00,52.97,52.98,52.91,52.92,232803.0,43.4545,43.4627,43.4053,43.4135,232803.0
2018-05-29 14:35:00,52.93,52.95,52.82,52.82,318153.0,43.4217,43.4381,43.3314,43.3314,318153.0
2018-05-29 14:40:00,52.83,52.89,52.76,52.78,430732.0,43.3396,43.3889,43.2822,43.2986,430732.0
2018-05-29 14:45:00,52.78,52.85,52.72,52.75,404818.0,43.2986,43.356,43.2494,43.274,404818.0
2018-05-29 14:50:00,52.74,52.79,52.67,52.75,416495.0,43.2658,43.3068,43.2084,43.274,416495.0
2018-05-29 14:55:00,52.74,53.0,52.64,52.65,371216.0,43.2658,43.4791,43.1838,43.192,371216.0
2018-05-29 15:00:00,52.65,52.92,52.64,52.86,336606.0,43.192,43.4135,43.1838,43.3642,336606.0
2018-05-29 15:05:00,52.86,52.92,52.83,52.86,398927.0,43.3642,43.4135,43.3396,43.3642,398927.0
2018-05-29 15:10:00,52.86,52.92,52.74,52.74,365064.0,43.3642,43.4135,43.2658,43.2658,365064.0
2018-05-29 15:15:00,52.75,52.78,52.64,52.65,325739.0,43.274,43.2986,43.1838,43.192,325739.0
2018-05-29 15:20:00,52.66,52.73,52.64,52.71,331271.0,43.2002,43.2576,43.1838,43.2412,331271.0
2018-05-29 15:25:00,52.72,52.75,52.66,52.7,357404.0,43.2494,43.274,43.2002,43.233,357404.0
2018-05-29 15:30:00,52.7,52.84,52.66,52.82,467084.0,43.233,43.3478,43.2002,43.3314,467084.0
2018-05-29 15:35:00,52.82,53.0,52.8,53.0,486963.0,43.3314,43.4791,43.315,43.4791,486963.0
2018-05-29 15:40:00,53.0,53.07,52.97,53.07,670167.0,43.4791,43.5365,43.4545,43.5365,670167.0
2018-05-29 15:45:00,53.07,53.13,53.04,53.08,538025.0,43.5365,43.5857,43.5119,43.5447,538025.0
2018-05-29 15:50:00,53.08,53.1,52.96,52.97,715967.0,43.5447,43.5611,43.4463,43.4545,715967.0
2018-05-29 15:55:00,52.97,53.01,52.91,52.96,1283009.0,43.4545,43.4873,43.4053,43.4463,1283009.0
2018-05-30 09:30:00,53.66,53.85,53.55,53.65,662722.0,44.0205,44.1764,43.9303,44.0123,662722.0
2018-05-30 09:35:00,53.66,53.82,53.56,53.8,295422.0,44.0205,44.1518,43.9385,44.1354,295422.0
2018-05-30 09:40:00,53.8,53.81,53.58,53.73,216176.0,44.1354,44.1436,43.9549,44.078,216176.0
2018-05-30 09:45:00,53.73,53.8,53.68,53.72,181392.0,44.078,44.1354,44.0369,44.0698,181392.0
2018-05-30 09:50:00,53.72,53.73,53.62,53.63,170561.0,44.0698,44.078,43.9877,43.9959,170561.0
2018-05-30 09:55:00,53.63,53.64,53.51,53.55,184213.0,43.9959,44.0041,43.8975,43.9303,184213.0
2018-05-30 10:00:00,53.54,53.69,53.54,53.64,209146.0,43.9221,44.0451,43.9221,44.0041,209146.0
2018-05-30 10:05:00,53.64,53.72,53.6,53.71,93934.0,44.0041,44.0698,43.9713,44.0615,93934.0
2018-05-30 10:10:00,53.71,53.78,53.66,53.77,134700.0,44.0615,44.119,44.0205,44.1108,134700.0
2018-05-30 10:15:00,53.76,53.8,53.71,53.73,79839.0,44.1026,44.1354,44.0615,44.078,79839.0
2018-05-30 10:20:00,53.73,53.76,53.57,53.57,105827.0,44.078,44.1026,43.9467,43.9467,105827.0
2018-05-30 10:25:00,53.58,53.62,53.5,53.54,111903.0,43.9549,43.9877,43.8893,43.9221,111903.0
2018-05-30 10:30:00,53.53,53.6,53.53,53.55,77966.0,43.9139,43.9713,43.9139,43.9303,77966.0
2018-05-30 10:35:00,53.55,53.59,53.47,53.48,111607.0,43.9303,43.9631,43.8647,43.8729,111607.0
2018-05-30 10:40:00,53.48,53.62,53.38,53.62,209579.0,43.8729,43.9877,43.7908,43.9877,209579.0
2018-05-30 10:45:00,53.62,53.69,53.61,53.69,106463.0,43.9877,44.0451,43.9795,44.0451,106463.0
2018-05-30 10:50:00,53.69,53.76,53.68,53.74,183979.0,44.0451,44.1026,44.0369,44.0862,183979.0
2018-05-30 10:55:00,53.73,53.77,53.69,53.72,100020.0,44.078,44.1108,44.0451,44.0698,100020.0
2018-05-30 11:00:00,53.72,53.76,53.63,53.63,138257.0,44.0698,44.1026,43.9959,43.9959,138257.0
2018-05-30 11:05:00,53.63,53.63,53.51,53.56,192753.0,43.9959,43.9959,43.8975,43.9385,192753.0
2018-05-30 11:10:00,53.57,53.63,53.52,53.58,229727.0,43.9467,43.9959,43.9057,43.9549,229727.0
2018-05-30 11:15:00,53.59,53.65,53.55,53.63,204457.0,43.9631,44.0123,43.9303,43.9959,204457.0
2018-05-30 11:20:00,53.64,53.74,53.63,53.73,97702.0,44.0041,44.0862,43.9959,44.078,97702.0
2018-05-30 11:25:00,53.74,53.8,53.72,53.75,147099.0,44.0862,44.1354,44.0698,44.0944,147099.0
2018-05-30 11:30:00,53.76,54.01,53.75,54.0,220429.0,44.1026,44.3077,44.0944,44.2995,220429.0
2018-05-30 11:35:00,54.0,54.17,53.99,54.17,268633.0,44.2995,44.4389,44.2912,44.4389,268633.0
2018-05-30 11:40:00,54.17,54.18,53.98,53.98,213202.0,44.4389,44.4471,44.283,44.283,213202.0
2018-05-30 11:45:00,53.99,54.05,53.99,54.01,151384.0,44.2912,44.3405,44.2912,44.3077,151384.0
2018-05-30 11:50:00,54.01,54.08,53.99,54.06,107407.0,44.3077,44.3651,44.2912,44.3487,107407.0
2018-05-30 11:55:00,54.07,54.16,54.02,54.08,119329.0,44.3569,44.4307,44.3159,44.3651,119329.0
2018-05-30 12:00:00,54.08,54.19,54.08,54.14,144960.0,44.3651,44.4553,44.3651,44.4143,144960.0
2018-05-30 12:05:00,54.14,54.2,54.12,54.16,146446.0,44.4143,44.4635,44.3979,44.4307,146446.0
2018-05-30 12:10:00,54.16,54.18,54.07,54.07,79669.0,44.4307,44.4471,44.3569,44.3569,79669.0
2018-05-30 12:15:00,54.07,54.09,54.0,54.05,78524.0,44.3569,44.3733,44.2995,44.3405,78524.0
2018-05-30 12:20:00,54.05,54.15,54.03,54.14,101795.0,44.3405,44.4225,44.3241,44.4143,101795.0
2018-05-30 12:25:00,54.14,54.2,54.12,54.2,150653.0,44.4143,44.4635,44.3979,44.4635,150653.0
2018-05-30 12:30:00,54.19,54.22,54.14,54.15,124582.0,44.4553,44.4799,44.4143,44.4225,124582.0
2018-05-30 12:35:00,54.16,54.18,54.14,54.18,89302.0,44.4307,44.4471,44.4143,44.4471,89302.0
2018-05-30 12:40:00,54.18,54.23,54.15,54.22,108606.0,44.4471,44.4881,44.4225,44.4799,108606.0
2018-05-30 12:45:00,54.22,54.23,54.15,54.16,98679.0,44.4799,44.4881,44.4225,44.4307,98679.0
2018-05-30 12:50:00,54.16,54.18,54.15,54.16,74565.0,44.4307,44.4471,44.4225,44.4307,74565.0
2018-05-30 12:55:00,54.15,54.21,54.15,54.16,59690.0,44.4225,44.4717,44.4225,44.4307,59690.0
2018-05-30 13:00:00,54.17,54.2,54.12,54.12,66140.0,44.4389,44.4635,44.3979,44.3979,66140.0
2018-05-30 13:05:00,54.12,54.14,54.06,54.13,79004.0,44.3979,44.4143,44.3487,44.4061,79004.0
2018-05-30 13:10:00,54.13,54.23,54.11,54.23,118917.0,44.4061,44.4881,44.3897,44.4881,118917.0
2018-05-30 13:15:00,54.23,54.27,54.2,54.21,155711.0,44.4881,44.521,44.4635,44.4717,155711.0
2018-05-30 13:20:00,54.2,54.21,54.1,54.12,123924.0,44.4635,44.4717,44.3815,44.3979,123924.0
2018-05-30 13:25:00,54.12,54.2,54.1,54.15,122542.0,44.3979,44.4635,44.3815,44.4225,122542.0
2018-05-30 13:30:00,54.16,54.18,54.12,54.16,121063.0,44.4307,44.4471,44.3979,44.4307,121063.0
2018-05-30 13:35:00,54.17,54.2,54.14,54.18,84242.0,44.4389,44.4635,44.4143,44.4471,84242.0
2018-05-30 13:40:00,54.18,54.27,54.14,54.26,142868.0,44.4471,44.521,44.4143,44.5127,142868.0
2018-05-30 13:45:00,54.26,54.34,54.24,54.34,115478.0,44.5127,44.5784,44.4963,44.5784,115478.0
2018-05-30 13:50:00,54.34,54.34,54.23,54.24,88093.0,44.5784,44.5784,44.4881,44.4963,88093.0
2018-05-30 13:55:00,54.23,54.31,54.23,54.28,83158.0,44.4881,44.5538,44.4881,44.5292,83158.0
2018-05-30 14:00:00,54.28,54.33,54.28,54.29,64592.0,44.5292,44.5702,44.5292,44.5374,64592.0
2018-05-30 14:05:00,54.28,54.32,54.26,54.31,107363.0,44.5292,44.562,44.5127,44.5538,107363.0
2018-05-30 14:10:00,54.31,54.39,54.3,54.39,99294.0,44.5538,44.6194,44.5456,44.6194,99294.0
2018-05-30 14:15:00,54.38,54.39,54.31,54.34,155817.0,44.6112,44.6194,44.5538,44.5784,155817.0
2018-05-30 14:20:00,54.33,54.34,54.28,54.28,68116.0,44.5702,44.5784,44.5292,44.5292,68116.0
2018-05-30 14:25:00,54.28,54.32,54.25,54.25,99754.0,44.5292,44.562,44.5045,44.5045,99754.0
2018-05-30 14:30:00,54.25,54.36,54.23,54.33,128080.0,44.5045,44.5948,44.4881,44.5702,128080.0
2018-05-30 14:35:00,54.33,54.38,54.33,54.38,70344.0,44.5702,44.6112,44.5702,44.6112,70344.0
2018-05-30 14:40:00,54.38,54.4,54.34,54.37,117671.0,44.6112,44.6276,44.5784,44.603,117671.0
2018-05-30 14:45:00,54.37,54.39,54.33,54.35,133524.0,44.603,44.6194,44.5702,44.5866,133524.0
2018-05-30 14:50:00,54.35,54.38,54.32,54.33,81588.0,44.5866,44.6112,44.562,44.5702,81588.0
2018-05-30 14:55:00,54.33,54.35,54.32,54.35,129996.0,44.5702,44.5866,44.562,44.5866,129996.0
2018-05-30 15:00:00,54.35,54.44,54.34,54.41,213010.0,44.5866,44.6604,44.5784,44.6358,213010.0
2018-05-30 15:05:00,54.41,54.42,54.36,54.36,99772.0,44.6358,44.644,44.5948,44.5948,99772.0
2018-05-30 15:10:00,54.37,54.37,54.27,54.28,164910.0,44.603,44.603,44.521,44.5292,164910.0
2018-05-30 15:15:00,54.28,54.29,54.25,54.27,127465.0,44.5292,44.5374,44.5045,44.521,127465.0
2018-05-30 15:20:00,54.27,54.28,54.19,54.21,111035.0,44.521,44.5292,44.4553,44.4717,111035.0
2018-05-30 15:25:00,54.2,54.25,54.2,54.24,109750.0,44.4635,44.5045,44.4635,44.4963,109750.0
2018-05-30 15:30:00,54.23,54.25,54.18,54.23,221266.0,44.4881,44.5045,44.4471,44.4881,221266.0
2018-05-30 15:35:00,54.23,54.23,54.18,54.19,176768.0,44.4881,44.4881,44.4471,44.4553,176768.0
2018-05-30 15:40:00,54.19,54.25,54.17,54.23,228698.0,44.4553,44.5045,44.4389,44.4881,228698.0
2018-05-30 15:45:00,54.23,54.23,54.18,54.21,209240.0,44.4881,44.4881,44.4471,44.4717,209240.0
2018-05-30 15:50:00,54.21,54.27,54.16,54.19,412687.0,44.4717,44.521,44.4307,44.4553,412687.0
2018-05-30 15:55:00,54.2,54.29,54.18,54.24,812596.0,44.4635,44.5374,44.4471,44.4963,812596.0
2018-05-31 09:30:00,54.21,54.21,53.8,54.06,381796.0,44.4717,44.4717,44.1354,44.3487,381796.0
2018-05-31 09:35:00,54.06,54.19,53.98,54.09,174585.0,44.3487,44.4553,44.283,44.3733,174585.0
2018-05-31 09:40:00,54.08,54.22,54.06,54.11,93819.0,44.3651,44.4799,44.3487,44.3897,93819.0
2018-05-31 09:45:00,54.11,54.21,54.07,54.1,171684.0,44.3897,44.4717,44.3569,44.3815,171684.0
2018-05-31 09:50:00,54.09,54.13,53.97,54.02,167839.0,44.3733,44.4061,44.2748,44.3159,167839.0
2018-05-31 09:55:00,54.01,54.07,53.95,54.01,125348.0,44.3077,44.3569,44.2584,44.3077,125348.0
2018-05-31 10:00:00,54.0,54.11,53.94,54.01,99738.0,44.2995,44.3897,44.2502,44.3077,99738.0
2018-05-31 10:05:00,54.02,54.03,53.79,53.87,178388.0,44.3159,44.3241,44.1272,44.1928,178388.0
2018-05-31 10:10:00,53.86,54.1,53.83,54.08,155784.0,44.1846,44.3815,44.16,44.3651,155784.0
2018-05-31 10:15:00,54.08,54.08,53.99,53.99,103326.0,44.3651,44.3651,44.2912,44.2912,103326.0
2018-05-31 10:20:00,54.0,54.07,53.95,53.96,91553.0,44.2995,44.3569,44.2584,44.2666,91553.0
2018-05-31 10:25:00,53.96,54.1,53.94,54.06,63471.0,44.2666,44.3815,44.2502,44.3487,63471.0
2018-05-31 10:30:00,54.07,54.17,54.01,54.06,111842.0,44.3569,44.4389,44.3077,44.3487,111842.0
2018-05-31 10:35:00,54.07,54.09,53.99,54.04,78055.0,44.3569,44.3733,44.2912,44.3323,78055.0
2018-05-31 10:40:00,54.04,54.13,54.02,54.12,85763.0,44.3323,44.4061,44.3159,44.3979,85763.0
2018-05-31 10:45:00,54.1,54.13,54.01,54.02,85104.0,44.3815,44.4061,44.3077,44.3159,85104.0
2018-05-31 10:50:00,54.02,54.12,53.99,54.06,105501.0,44.3159,44.3979,44.2912,44.3487,105501.0
2018-05-31 10:55:00,54.05,54.1,53.99,54.07,71604.0,44.3405,44.3815,44.2912,44.3569,71604.0
2018-05-31 11:00:00,54.06,54.09,54.02,54.07,91141.0,44.3487,44.3733,44.3159,44.3569,91141.0
2018-05-31 11:05:00,54.08,54.09,54.03,54.07,75768.0,44.3651,44.3733,44.3241,44.3569,75768.0
2018-05-31 11:10:00,54.07,54.12,54.04,54.04,52464.0,44.3569,44.3979,44.3323,44.3323,52464.0
2018-05-31 11:15:00,54.05,54.12,54.01,54.05,97572.0,44.3405,44.3979,44.3077,44.3405,97572.0
2018-05-31 11:20:00,54.04,54.1,53.98,54.0,119947.0,44.3323,44.3815,44.283,44.2995,119947.0
2018-05-31 11:25:00,54.0,54.18,53.99,54.18,229974.0,44.2995,44.4471,44.2912,44.4471,229974.0
2018-05-31 11:30:00,54.18,54.22,54.1,54.15,126716.0,44.4471,44.4799,44.3815,44.4225,126716.0
2018-05-31 11:35:00,54.15,54.28,54.11,54.23,138649.0,44.4225,44.5292,44.3897,44.4881,138649.0
2018-05-31 11:40:00,54.23,54.33,54.22,54.22,121304.0,44.4881,44.5702,44.4799,44.4799,121304.0
2018-05-31 11:45:00,54.22,54.25,54.15,54.2,80873.0,44.4799,44.5045,44.4225,44.4635,80873.0
2018-05-31 11:50:00,54.2,54.25,54.13,54.25,145693.0,44.4635,44.5045,44.4061,44.5045,145693.0
2018-05-31 11:55:00,54.25,54.31,54.24,54.27,120920.0,44.5045,44.5538,44.4963,44.521,120920.0
2018-05-31 12:00:00,54.26,54.27,54.2,54.22,122617.0,44.5127,44.521,44.4635,44.4799,122617.0
2018-05-31 12:05:00,54.22,54.24,54.09,54.09,80458.0,44.4799,44.4963,44.3733,44.3733,80458.0
2018-05-31 12:10:00,54.1,54.12,54.07,54.11,114946.0,44.3815,44.3979,44.3569,44.3897,114946.0
2018-05-31 12:15:00,54.1,54.15,54.09,54.15,85487.0,44.3815,44.4225,44.3733,44.4225,85487.0
2018-05-31 12:20:00,54.14,54.2,54.13,54.19,110307.0,44.4143,44.4635,44.4061,44.4553,110307.0
2018-05-31 12:25:00,54.18,54.2,54.1,54.1,211268.0,44.4471,44.4635,44.3815,44.3815,211268.0
2018-05-31 12:30:00,54.1,54.15,54.09,54.14,229579.0,44.3815,44.4225,44.3733,44.4143,229579.0
2018-05-31 12:35:00,54.14,54.23,54.14,54.21,88865.0,44.4143,44.4881,44.4143,44.4717,88865.0
2018-05-31 12:40:00,54.21,54.29,54.18,54.28,54677.0,44.4717,44.5374,44.4471,44.5292,54677.0
2018-05-31 12:45:00,54.28,54.32,54.25,54.3,72329.0,44.5292,44.562,44.5045,44.5456,72329.0
2018-05-31 12:50:00,54.3,54.3,54.24,54.24,47062.0,44.5456,44.5456,44.4963,44.4963,47062.0
2018-05-31 12:55:00,54.25,54.31,54.24,54.3,59051.0,44.5045,44.5538,44.4963,44.5456,59051.0
2018-05-31 13:00:00,54.3,54.36,54.29,54.33,246008.0,44.5456,44.5948,44.5374,44.5702,246008.0
2018-05-31 13:05:00,54.34,54.34,54.24,54.26,70413.0,44.5784,44.5784,44.4963,44.5127,70413.0
2018-05-31 13:10:00,54.26,54.26,54.16,54.19,103570.0,44.5127,44.5127,44.4307,44.4553,103570.0
2018-05-31 13:15:00,54.19,54.26,54.19,54.25,57389.0,44.4553,44.5127,44.4553,44.5045,57389.0
2018-05-31 13:20:00,54.25,54.29,54.21,54.22,57436.0,44.5045,44.5374,44.4717,44.4799,57436.0
2018-05-31 13:25:00,54.21,54.22,54.09,54.19,222389.0,44.4717,44.4799,44.3733,44.4553,222389.0
2018-05-31 13:30:00,54.19,54.2,54.05,54.08,92633.0,44.4553,44.4635,44.3405,44.3651,92633.0
2018-05-31 13:35:00,54.07,54.12,54.04,54.11,71909.0,44.3569,44.3979,44.3323,44.3897,71909.0
2018-05-31 13:40:00,54.11,54.14,54.04,54.04,48722.0,44.3897,44.4143,44.3323,44.3323,48722.0
2018-05-31 13:45:00,54.04,54.04,53.97,53.99,158412.0,44.3323,44.3323,44.2748,44.2912,158412.0
2018-05-31 13:50:00,54.0,54.04,53.95,54.02,124913.0,44.2995,44.3323,44.2584,44.3159,124913.0
2018-05-31 13:55:00,54.02,54.03,53.9,53.91,148927.0,44.3159,44.3241,44.2174,44.2256,148927.0
2018-05-31 14:00:00,53.91,53.93,53.8,53.91,160699.0,44.2256,44.242,44.1354,44.2256,160699.0
2018-05-31 14:05:00,53.92,53.99,53.92,53.97,65270.0,44.2338,44.2912,44.2338,44.2748,65270.0
2018-05-31 14:10:00,53.98,54.01,53.96,53.99,95041.0,44.283,44.3077,44.2666,44.2912,95041.0
2018-05-31 14:15:00,53.99,54.14,53.98,54.09,156273.0,44.2912,44.4143,44.283,44.3733,156273.0
2018-05-31 14:20:00,54.09,54.11,54.07,54.1,61583.0,44.3733,44.3897,44.3569,44.3815,61583.0
2018-05-31 14:25:00,54.11,54.15,54.07,54.08,81138.0,44.3897,44.4225,44.3569,44.3651,81138.0
2018-05-31 14:30:00,54.08,54.1,54.04,54.07,112245.0,44.3651,44.3815,44.3323,44.3569,112245.0
2018-05-31 14:35:00,54.07,54.07,54.0,54.01,82174.0,44.3569,44.3569,44.2995,44.3077,82174.0
2018-05-31 14:40:00,54.0,54.08,53.97,54.08,112290.0,44.2995,44.3651,44.2748,44.3651,112290.0
2018-05-31 14:45:00,54.07,54.14,54.07,54.13,102814.0,44.3569,44.4143,44.3569,44.4061,102814.0
2018-05-31 14:50:00,54.13,54.2,54.11,54.19,66424.0,44.4061,44.4635,44.3897,44.4553,66424.0
2018-05-31 14:55:00,54.2,54.2,54.13,54.18,99475.0,44.4635,44.4635,44.4061,44.4471,99475.0
2018-05-31 15:00:00,54.18,54.25,54.18,54.22,109457.0,44.4471,44.5045,44.4471,44.4799,109457.0
2018-05-31 15:05:00,54.23,54.38,54.22,54.35,104926.0,44.4881,44.6112,44.4799,44.5866,104926.0
2018-05-31 15:10:00,54.35,54.35,54.28,54.34,93330.0,44.5866,44.5866,44.5292,44.5784,93330.0
2018-05-31 15:15:00,54.32,54.35,54.24,54.28,131915.0,44.562,44.5866,44.4963,44.5292,131915.0
2018-05-31 15:20:00,54.27,54.31,54.24,54.25,123813.0,44.521,44.5538,44.4963,44.5045,123813.0
2018-05-31 15:25:00,54.25,54.28,54.23,54.26,89887.0,44.5045,44.5292,44.4881,44.5127,89887.0
2018-05-31 15:30:00,54.27,54.27,54.14,54.15,143744.0,44.521,44.521,44.4143,44.4225,143744.0
2018-05-31 15:35:00,54.15,54.28,54.14,54.27,126066.0,44.4225,44.5292,44.4143,44.521,126066.0
2018-05-31 15:40:00,54.26,54.28,54.11,54.15,291110.0,44.5127,44.5292,44.3897,44.4225,291110.0
2018-05-31 15:45:00,54.15,54.22,54.12,54.2,319280.0,44.4225,44.4799,44.3979,44.4635,319280.0
2018-05-31 15:50:00,54.2,54.2,54.1,54.11,373836.0,44.4635,44.4635,44.3815,44.3897,373836.0
2018-05-31 15:55:00,54.11,54.13,53.97,53.98,1439930.0,44.3897,44.4061,44.2748,44.283,1439930.0
2018-06-01 09:30:00,54.56,54.9,54.55,54.82,435909.0,44.7589,45.0378,44.7507,44.9721,435909.0
2018-06-01 09:35:00,54.81,54.88,54.75,54.8,213490.0,44.9639,45.0214,44.9147,44.9557,213490.0
2018-06-01 09:40:00,54.81,54.87,54.76,54.85,153799.0,44.9639,45.0132,44.9229,44.9968,153799.0
2018-06-01 09:45:00,54.85,54.94,54.85,54.91,177250.0,44.9968,45.0706,44.9968,45.046,177250.0
2018-06-01 09:50:00,54.92,54.96,54.89,54.92,235764.0,45.0542,45.087,45.0296,45.0542,235764.0
2018-06-01 09:55:00,54.93,55.02,54.9,54.94,242596.0,45.0624,45.1362,45.0378,45.0706,242596.0
2018-06-01 10:00:00,54.94,55.02,54.9,54.99,286953.0,45.0706,45.1362,45.0378,45.1116,286953.0
2018-06-01 10:05:00,54.99,55.01,54.78,54.79,324060.0,45.1116,45.128,44.9393,44.9475,324060.0
2018-06-01 10:10:00,54.79,54.86,54.75,54.78,205486.0,44.9475,45.005,44.9147,44.9393,205486.0
2018-06-01 10:15:00,54.78,54.8,54.63,54.78,245207.0,44.9393,44.9557,44.8163,44.9393,245207.0
2018-06-01 10:20:00,54.78,54.85,54.69,54.78,137996.0,44.9393,44.9968,44.8655,44.9393,137996.0
2018-06-01 10:25:00,54.77,54.8,54.61,54.62,137792.0,44.9311,44.9557,44.7999,44.8081,137792.0
2018-06-01 10:30:00,54.62,54.67,54.58,54.61,152539.0,44.8081,44.8491,44.7753,44.7999,152539.0
2018-06-01 10:35:00,54.61,54.68,54.57,54.62,91972.0,44.7999,44.8573,44.7671,44.8081,91972.0
2018-06-01 10:40:00,54.61,54.65,54.48,54.53,170773.0,44.7999,44.8327,44.6932,44.7342,170773.0
2018-06-01 10:45:00,54.53,54.63,54.53,54.54,122862.0,44.7342,44.8163,44.7342,44.7424,122862.0
2018-06-01 10:50:00,54.55,54.56,54.46,54.47,113399.0,44.7507,44.7589,44.6768,44.685,113399.0
2018-06-01 10:55:00,54.46,54.52,54.43,54.48,148126.0,44.6768,44.726,44.6522,44.6932,148126.0
2018-06-01 11:00:00,54.48,54.51,54.42,54.48,91973.0,44.6932,44.7178,44.644,44.6932,91973.0
2018-06-01 11:05:00,54.47,54.51,54.38,54.4,127944.0,44.685,44.7178,44.6112,44.6276,127944.0
2018-06-01 11:10:00,54.38,54.42,54.36,54.37,129824.0,44.6112,44.644,44.5948,44.603,129824.0
2018-06-01 11:15:00,54.37,54.37,54.3,54.33,134678.0,44.603,44.603,44.5456,44.5702,134678.0
2018-06-01 11:20:00,54.34,54.45,54.33,54.41,91972.0,44.5784,44.6686,44.5702,44.6358,91972.0
2018-06-01 11:25:00,54.42,54.45,54.31,54.31,140301.0,44.644,44.6686,44.5538,44.5538,140301.0
2018-06-01 11:30:00,54.31,54.44,54.27,54.44,123409.0,44.5538,44.6604,44.521,44.6604,123409.0
2018-06-01 11:35:00,54.44,54.51,54.44,54.51,127263.0,44.6604,44.7178,44.6604,44.7178,127263.0
2018-06-01 11:40:00,54.51,54.52,54.43,54.47,137553.0,44.7178,44.726,44.6522,44.685,137553.0
2018-06-01 11:45:00,54.47,54.55,54.47,54.53,174955.0,44.685,44.7507,44.685,44.7342,174955.0
2018-06-01 11:50:00,54.54,54.63,54.53,54.61,124160.0,44.7424,44.8163,44.7342,44.7999,124160.0
2018-06-01 11:55:00,54.62,54.67,54.61,54.65,134186.0,44.8081,44.8491,44.7999,44.8327,134186.0
2018-06-01 12:00:00,54.65,54.68,54.64,54.68,101874.0,44.8327,44.8573,44.8245,44.8573,101874.0
2018-06-01 12:05:00,54.69,54.75,54.68,54.73,118231.0,44.8655,44.9147,44.8573,44.8983,118231.0
2018-06-01 12:10:00,54.74,54.82,54.74,54.8,175747.0,44.9065,44.9721,44.9065,44.9557,175747.0
2018-06-01 12:15:00,54.79,54.84,54.76,54.76,105320.0,44.9475,44.9886,44.9229,44.9229,105320.0
2018-06-01 12:20:00,54.77,54.8,54.71,54.71,54438.0,44.9311,44.9557,44.8819,44.8819,54438.0
2018-06-01 12:25:00,54.71,54.75,54.71,54.72,55940.0,44.8819,44.9147,44.8819,44.8901,55940.0
2018-06-01 12:30:00,54.72,54.76,54.7,54.75,111202.0,44.8901,44.9229,44.8737,44.9147,111202.0
2018-06-01 12:35:00,54.75,54.77,54.73,54.76,75545.0,44.9147,44.9311,44.8983,44.9229,75545.0
2018-06-01 12:40:00,54.76,54.78,54.75,54.76,55248.0,44.9229,44.9393,44.9147,44.9229,55248.0
2018-06-01 12:45:00,54.75,54.76,54.69,54.69,64107.0,44.9147,44.9229,44.8655,44.8655,64107.0
2018-06-01 12:50:00,54.7,54.7,54.65,54.67,74181.0,44.8737,44.8737,44.8327,44.8491,74181.0
2018-06-01 12:55:00,54.66,54.68,54.59,54.65,81004.0,44.8409,44.8573,44.7835,44.8327,81004.0
2018-06-01 13:00:00,54.66,54.71,54.64,54.7,81517.0,44.8409,44.8819,44.8245,44.8737,81517.0
2018-06-01 13:05:00,54.71,54.71,54.67,54.7,57477.0,44.8819,44.8819,44.8491,44.8737,57477.0
2018-06-01 13:10:00,54.7,54.7,54.65,54.66,87714.0,44.8737,44.8737,44.8327,44.8409,87714.0
2018-06-01 13:15:00,54.66,54.68,54.58,54.65,69745.0,44.8409,44.8573,44.7753,44.8327,69745.0
2018-06-01 13:20:00,54.65,54.74,54.65,54.73,92346.0,44.8327,44.9065,44.8327,44.8983,92346.0
2018-06-01 13:25:00,54.73,54.76,54.71,54.73,119812.0,44.8983,44.9229,44.8819,44.8983,119812.0
2018-06-01 13:30:00,54.74,54.75,54.65,54.66,104378.0,44.9065,44.9147,44.8327,44.8409,104378.0
2018-06-01 13:35:00,54.66,54.68,54.63,54.66,65121.0,44.8409,44.8573,44.8163,44.8409,65121.0
2018-06-01 13:40:00,54.66,54.72,54.65,54.7,86970.0,44.8409,44.8901,44.8327,44.8737,86970.0
2018-06-01 13:45:00,54.69,54.7,54.67,54.68,117454.0,44.8655,44.8737,44.8491,44.8573,117454.0
2018-06-01 13:50:00,54.67,54.7,54.67,54.68,96931.0,44.8491,44.8737,44.8491,44.8573,96931.0
2018-06-01 13:55:00,54.67,54.72,54.65,54.7,67140.0,44.8491,44.8901,44.8327,44.8737,67140.0
2018-06-01 14:00:00,54.7,54.74,54.63,54.65,86868.0,44.8737,44.9065,44.8163,44.8327,86868.0
2018-06-01 14:05:00,54.65,54.66,54.57,54.6,79956.0,44.8327,44.8409,44.7671,44.7917,79956.0
2018-06-01 14:10:00,54.6,54.61,54.56,54.56,98621.0,44.7917,44.7999,44.7589,44.7589,98621.0
2018-06-01 14:15:00,54.57,54.57,54.53,54.55,53754.0,44.7671,44.7671,44.7342,44.7507,53754.0
2018-06-01 14:20:00,54.55,54.58,54.51,54.51,97181.0,44.7507,44.7753,44.7178,44.7178,97181.0
2018-06-01 14:25:00,54.51,54.56,54.49,54.56,99739.0,44.7178,44.7589,44.7014,44.7589,99739.0
2018-06-01 14:30:00,54.55,54.59,54.52,54.55,122439.0,44.7507,44.7835,44.726,44.7507,122439.0
2018-06-01 14:35:00,54.55,54.57,54.54,54.55,58805.0,44.7507,44.7671,44.7424,44.7507,58805.0
2018-06-01 14:40:00,54.55,54.63,54.54,54.63,80514.0,44.7507,44.8163,44.7424,44.8163,80514.0
2018-06-01 14:45:00,54.64,54.65,54.6,54.62,58384.0,44.8245,44.8327,44.7917,44.8081,58384.0
2018-06-01 14:50:00,54.62,54.65,54.61,54.63,61901.0,44.8081,44.8327,44.7999,44.8163,61901.0
2018-06-01 14:55:00,54.63,54.67,54.62,54.65,79509.0,44.8163,44.8491,44.8081,44.8327,79509.0
2018-06-01 15:00:00,54.66,54.66,54.62,54.63,73971.0,44.8409,44.8409,44.8081,44.8163,73971.0
2018-06-01 15:05:00,54.63,54.63,54.52,54.52,118902.0,44.8163,44.8163,44.726,44.726,118902.0
2018-06-01 15:10:00,54.53,54.54,54.45,54.48,126729.0,44.7342,44.7424,44.6686,44.6932,126729.0
2018-06-01 15:15:00,54.48,54.49,54.46,54.48,45760.0,44.6932,44.7014,44.6768,44.6932,45760.0
2018-06-01 15:20:00,54.48,54.5,54.44,54.48,94627.0,44.6932,44.7096,44.6604,44.6932,94627.0
2018-06-01 15:25:00,54.48,54.56,54.48,54.55,99412.0,44.6932,44.7589,44.6932,44.7507,99412.0
2018-06-01 15:30:00,54.54,54.58,54.52,54.58,89792.0,44.7424,44.7753,44.726,44.7753,89792.0
2018-06-01 15:35:00,54.57,54.59,54.51,54.53,170202.0,44.7671,44.7835,44.7178,44.7342,170202.0
2018-06-01 15:40:00,54.54,54.62,54.54,54.62,265026.0,44.7424,44.8081,44.7424,44.8081,265026.0
2018-06-01 15:45:00,54.62,54.63,54.58,54.59,279672.0,44.8081,44.8163,44.7753,44.7835,279672.0
2018-06-01 15:50:00,54.58,54.64,54.57,54.63,322061.0,44.7753,44.8245,44.7671,44.8163,322061.0
2018-06-01 15:55:00,54.63,54.69,54.58,54.68,1047892.0,44.8163,44.8655,44.7753,44.8573,1047892.0
2018-06-04 09:30:00,54.79,55.05,54.77,55.02,218577.0,44.9475,45.1608,44.9311,45.1362,218577.0
2018-06-04 09:35:00,55.02,55.1,54.99,55.1,176453.0,45.1362,45.2018,45.1116,45.2018,176453.0
2018-06-04 09:40:00,55.1,55.1,55.0,55.1,131913.0,45.2018,45.2018,45.1198,45.2018,131913.0
2018-06-04 09:45:00,55.09,55.17,55.08,55.1,149100.0,45.1936,45.2593,45.1854,45.2018,149100.0
2018-06-04 09:50:00,55.11,55.16,55.09,55.11,126235.0,45.2101,45.2511,45.1936,45.2101,126235.0
2018-06-04 09:55:00,55.11,55.12,55.05,55.06,114153.0,45.2101,45.2183,45.1608,45.169,114153.0
2018-06-04 10:00:00,55.05,55.12,55.02,55.06,242487.0,45.1608,45.2183,45.1362,45.169,242487.0
2018-06-04 10:05:00,55.05,55.11,55.02,55.03,135258.0,45.1608,45.2101,45.1362,45.1444,135258.0
2018-06-04 10:10:00,55.03,55.1,54.96,54.98,97595.0,45.1444,45.2018,45.087,45.1034,97595.0
2018-06-04 10:15:00,54.98,54.99,54.9,54.92,151983.0,45.1034,45.1116,45.0378,45.0542,151983.0
2018-06-04 10:20:00,54.91,54.92,54.86,54.87,120007.0,45.046,45.0542,45.005,45.0132,120007.0
2018-06-04 10:25:00,54.87,54.9,54.84,54.86,101307.0,45.0132,45.0378,44.9886,45.005,101307.0
2018-06-04 10:30:00,54.85,54.93,54.84,54.91,152544.0,44.9968,45.0624,44.9886,45.046,152544.0
2018-06-04 10:35:00,54.91,54.92,54.8,54.83,92334.0,45.046,45.0542,44.9557,44.9804,92334.0
2018-06-04 10:40:00,54.83,54.84,54.72,54.73,139106.0,44.9804,44.9886,44.8901,44.8983,139106.0
2018-06-04 10:45:00,54.74,54.78,54.67,54.72,112334.0,44.9065,44.9393,44.8491,44.8901,112334.0
2018-06-04 10:50:00,54.71,54.8,54.71,54.76,131714.0,44.8819,44.9557,44.8819,44.9229,131714.0
2018-06-04 10:55:00,54.75,54.77,54.74,54.76,76454.0,44.9147,44.9311,44.9065,44.9229,76454.0
2018-06-04 11:00:00,54.75,54.8,54.69,54.74,103404.0,44.9147,44.9557,44.8655,44.9065,103404.0
2018-06-04 11:05:00,54.74,54.74,54.64,54.65,127464.0,44.9065,44.9065,44.8245,44.8327,127464.0
2018-06-04 11:10:00,54.65,54.65,54.6,54.64,184950.0,44.8327,44.8327,44.7917,44.8245,184950.0
2018-06-04 11:15:00,54.64,54.73,54.64,54.71,225944.0,44.8245,44.8983,44.8245,44.8819,225944.0
2018-06-04 11:20:00,54.7,54.76,54.69,54.73,160272.0,44.8737,44.9229,44.8655,44.8983,160272.0
2018-06-04 11:25:00,54.73,54.83,54.72,54.82,120863.0,44.8983,44.9804,44.8901,44.9721,120863.0
2018-06-04 11:30:00,54.82,54.85,54.74,54.78,110846.0,44.9721,44.9968,44.9065,44.9393,110846.0
2018-06-04 11:35:00,54.78,54.79,54.73,54.77,84768.0,44.9393,44.9475,44.8983,44.9311,84768.0
2018-06-04 11:40:00,54.77,54.85,54.77,54.85,66567.0,44.9311,44.9968,44.9311,44.9968,66567.0
2018-06-04 11:45:00,54.85,54.87,54.79,54.8,62240.0,44.9968,45.0132,44.9475,44.9557,62240.0
2018-06-04 11:50:00,54.79,54.8,54.76,54.79,58383.0,44.9475,44.9557,44.9229,44.9475,58383.0
2018-06-04 11:55:00,54.8,54.83,54.79,54.82,38167.0,44.9557,44.9804,44.9475,44.9721,38167.0
2018-06-04 12:00:00,54.82,54.82,54.72,54.74,42212.0,44.9721,44.9721,44.8901,44.9065,42212.0
2018-06-04 12:05:00,54.74,54.77,54.71,54.74,51337.0,44.9065,44.9311,44.8819,44.9065,51337.0
2018-06-04 12:10:00,54.74,54.78,54.71,54.74,87334.0,44.9065,44.9393,44.8819,44.9065,87334.0
2018-06-04 12:15:00,54.74,54.79,54.74,54.79,70350.0,44.9065,44.9475,44.9065,44.9475,70350.0
2018-06-04 12:20:00,54.79,54.83,54.78,54.78,58178.0,44.9475,44.9804,44.9393,44.9393,58178.0
2018-06-04 12:25:00,54.78,54.8,54.73,54.73,57035.0,44.9393,44.9557,44.8983,44.8983,57035.0
2018-06-04 12:30:00,54.73,54.76,54.72,54.73,45539.0,44.8983,44.9229,44.8901,44.8983,45539.0
2018-06-04 12:35:00,54.73,54.74,54.69,54.69,70367.0,44.8983,44.9065,44.8655,44.8655,70367.0
2018-06-04 12:40:00,54.7,54.71,54.68,54.69,36343.0,44.8737,44.8819,44.8573,44.8655,36343.0
2018-06-04 12:45:00,54.69,54.69,54.65,54.66,42587.0,44.8655,44.8655,44.8327,44.8409,42587.0
2018-06-04 12:50:00,54.66,54.69,54.64,54.66,35615.0,44.8409,44.8655,44.8245,44.8409,35615.0
2018-06-04 12:55:00,54.66,54.67,54.62,54.65,39620.0,44.8409,44.8491,44.8081,44.8327,39620.0
2018-06-04 13:00:00,54.65,54.7,54.64,54.68,92132.0,44.8327,44.8737,44.8245,44.8573,92132.0
2018-06-04 13:05:00,54.68,54.7,54.66,54.66,58466.0,44.8573,44.8737,44.8409,44.8409,58466.0
2018-06-04 13:10:00,54.67,54.69,54.64,54.68,67190.0,44.8491,44.8655,44.8245,44.8573,67190.0
2018-06-04 13:15:00,54.68,54.69,54.66,54.67,35578.0,44.8573,44.8655,44.8409,44.8491,35578.0
2018-06-04 13:20:00,54.67,54.68,54.64,54.66,51722.0,44.8491,44.8573,44.8245,44.8409,51722.0
2018-06-04 13:25:00,54.67,54.7,54.66,54.7,97980.0,44.8491,44.8737,44.8409,44.8737,97980.0
2018-06-04 13:30:00,54.7,54.73,54.68,54.7,103797.0,44.8737,44.8983,44.8573,44.8737,103797.0
2018-06-04 13:35:00,54.7,54.7,54.64,54.66,109820.0,44.8737,44.8737,44.8245,44.8409,109820.0
2018-06-04 13:40:00,54.67,54.68,54.64,54.65,40579.0,44.8491,44.8573,44.8245,44.8327,40579.0
2018-06-04 13:45:00,54.66,54.7,54.65,54.67,69703.0,44.8409,44.8737,44.8327,44.8491,69703.0
2018-06-04 13:50:00,54.66,54.7,54.66,54.7,39078.0,44.8409,44.8737,44.8409,44.8737,39078.0
2018-06-04 13:55:00,54.7,54.73,54.68,54.72,83069.0,44.8737,44.8983,44.8573,44.8901,83069.0
2018-06-04 14:00:00,54.72,54.74,54.71,54.73,75244.0,44.8901,44.9065,44.8819,44.8983,75244.0
2018-06-04 14:05:00,54.74,54.75,54.72,54.75,34590.0,44.9065,44.9147,44.8901,44.9147,34590.0
2018-06-04 14:10:00,54.75,54.78,54.74,54.76,64380.0,44.9147,44.9393,44.9065,44.9229,64380.0
2018-06-04 14:15:00,54.75,54.77,54.72,54.74,80790.0,44.9147,44.9311,44.8901,44.9065,80790.0
2018-06-04 14:20:00,54.74,54.79,54.74,54.79,129035.0,44.9065,44.9475,44.9065,44.9475,129035.0
2018-06-04 14:25:00,54.79,54.82,54.76,54.78,101447.0,44.9475,44.9721,44.9229,44.9393,101447.0
2018-06-04 14:30:00,54.79,54.82,54.77,54.8,85425.0,44.9475,44.9721,44.9311,44.9557,85425.0
2018-06-04 14:35:00,54.79,54.81,54.78,54.79,53540.0,44.9475,44.9639,44.9393,44.9475,53540.0
2018-06-04 14:40:00,54.79,54.82,54.78,54.8,45800.0,44.9475,44.9721,44.9393,44.9557,45800.0
2018-06-04 14:45:00,54.8,54.85,54.8,54.82,91127.0,44.9557,44.9968,44.9557,44.9721,91127.0
2018-06-04 14:50:00,54.82,54.83,54.8,54.82,54799.0,44.9721,44.9804,44.9557,44.9721,54799.0
2018-06-04 14:55:00,54.82,54.86,54.81,54.86,53323.0,44.9721,45.005,44.9639,45.005,53323.0
2018-06-04 15:00:00,54.85,54.86,54.83,54.85,83785.0,44.9968,45.005,44.9804,44.9968,83785.0
2018-06-04 15:05:00,54.86,54.88,54.84,54.85,109396.0,45.005,45.0214,44.9886,44.9968,109396.0
2018-06-04 15:10:00,54.84,54.86,54.81,54.84,87610.0,44.9886,45.005,44.9639,44.9886,87610.0
2018-06-04 15:15:00,54.85,54.87,54.83,54.85,77469.0,44.9968,45.0132,44.9804,44.9968,77469.0
2018-06-04 15:20:00,54.85,54.85,54.82,54.83,67299.0,44.9968,44.9968,44.9721,44.9804,67299.0
2018-06-04 15:25:00,54.83,54.85,54.82,54.85,90610.0,44.9804,44.9968,44.9721,44.9968,90610.0
2018-06-04 15:30:00,54.85,54.86,54.82,54.84,139045.0,44.9968,45.005,44.9721,44.9886,139045.0
2018-06-04 15:35:00,54.84,54.84,54.81,54.83,149990.0,44.9886,44.9886,44.9639,44.9804,149990.0
2018-06-04 15:40:00,54.82,54.84,54.81,54.83,143271.0,44.9721,44.9886,44.9639,44.9804,143271.0
2018-06-04 15:45:00,54.83,54.83,54.77,54.8,220355.0,44.9804,44.9804,44.9311,44.9557,220355.0
2018-06-04 15:50:00,54.8,54.84,54.79,54.8,261258.0,44.9557,44.9886,44.9475,44.9557,261258.0
2018-06-04 15:55:00,54.8,54.82,54.76,54.82,505947.0,44.9557,44.9721,44.9229,44.9721,505947.0
2018-06-05 09:30:00,54.61,54.82,54.55,54.78,328367.0,44.7999,44.9721,44.7507,44.9393,328367.0
2018-06-05 09:35:00,54.77,54.81,54.51,54.69,203279.0,44.9311,44.9639,44.7178,44.8655,203279.0
2018-06-05 09:40:00,54.69,54.76,54.66,54.68,128799.0,44.8655,44.9229,44.8409,44.8573,128799.0
2018-06-05 09:45:00,54.68,54.73,54.67,54.69,143764.0,44.8573,44.8983,44.8491,44.8655,143764.0
2018-06-05 09:50:00,54.69,54.71,54.65,54.7,129632.0,44.8655,44.8819,44.8327,44.8737,129632.0
2018-06-05 09:55:00,54.7,54.78,54.69,54.76,111716.0,44.8737,44.9393,44.8655,44.9229,111716.0
2018-06-05 10:00:00,54.75,54.93,54.75,54.84,234857.0,44.9147,45.0624,44.9147,44.9886,234857.0
2018-06-05 10:05:00,54.84,54.86,54.79,54.8,90627.0,44.9886,45.005,44.9475,44.9557,90627.0
2018-06-05 10:10:00,54.8,54.84,54.74,54.76,98881.0,44.9557,44.9886,44.9065,44.9229,98881.0
2018-06-05 10:15:00,54.75,54.77,54.72,54.73,103985.0,44.9147,44.9311,44.8901,44.8983,103985.0
2018-06-05 10:20:00,54.73,54.73,54.52,54.52,72760.0,44.8983,44.8983,44.726,44.726,72760.0
2018-06-05 10:25:00,54.52,54.63,54.52,54.62,112322.0,44.726,44.8163,44.726,44.8081,112322.0
2018-06-05 10:30:00,54.62,54.66,54.55,54.57,108825.0,44.8081,44.8409,44.7507,44.7671,108825.0
2018-06-05 10:35:00,54.57,54.57,54.44,54.49,151858.0,44.7671,44.7671,44.6604,44.7014,151858.0
2018-06-05 10:40:00,54.49,54.51,54.46,54.5,79902.0,44.7014,44.7178,44.6768,44.7096,79902.0
2018-06-05 10:45:00,54.5,54.52,54.47,54.49,78902.0,44.7096,44.726,44.685,44.7014,78902.0
2018-06-05 10:50:00,54.49,54.59,54.49,54.58,66067.0,44.7014,44.7835,44.7014,44.7753,66067.0
2018-06-05 10:55:00,54.57,54.6,54.53,54.53,81905.0,44.7671,44.7917,44.7342,44.7342,81905.0
2018-06-05 11:00:00,54.54,54.55,54.4,54.41,85886.0,44.7424,44.7507,44.6276,44.6358,85886.0
2018-06-05 11:05:00,54.41,54.41,54.29,54.31,326728.0,44.6358,44.6358,44.5374,44.5538,326728.0
2018-06-05 11:10:00,54.31,54.41,54.3,54.41,101853.0,44.5538,44.6358,44.5456,44.6358,101853.0
2018-06-05 11:15:00,54.41,54.54,54.41,54.52,124217.0,44.6358,44.7424,44.6358,44.726,124217.0
2018-06-05 11:20:00,54.51,54.52,54.45,54.45,96370.0,44.7178,44.726,44.6686,44.6686,96370.0
2018-06-05 11:25:00,54.45,54.53,54.45,54.52,119328.0,44.6686,44.7342,44.6686,44.726,119328.0
2018-06-05 11:30:00,54.51,54.54,54.49,54.51,109542.0,44.7178,44.7424,44.7014,44.7178,109542.0
2018-06-05 11:35:00,54.51,54.51,54.44,54.5,130534.0,44.7178,44.7178,44.6604,44.7096,130534.0
2018-06-05 11:40:00,54.5,54.51,54.42,54.42,160677.0,44.7096,44.7178,44.644,44.644,160677.0
2018-06-05 11:45:00,54.42,54.43,54.34,54.4,116048.0,44.644,44.6522,44.5784,44.6276,116048.0
2018-06-05 11:50:00,54.39,54.41,54.34,54.38,117813.0,44.6194,44.6358,44.5784,44.6112,117813.0
2018-06-05 11:55:00,54.39,54.4,54.36,54.36,145546.0,44.6194,44.6276,44.5948,44.5948,145546.0
2018-06-05 12:00:00,54.36,54.42,54.34,54.36,121410.0,44.5948,44.644,44.5784,44.5948,121410.0
2018-06-05 12:05:00,54.36,54.43,54.31,54.42,95831.0,44.5948,44.6522,44.5538,44.644,95831.0
2018-06-05 12:10:00,54.41,54.45,54.39,54.45,79638.0,44.6358,44.6686,44.6194,44.6686,79638.0
2018-06-05 12:15:00,54.44,54.47,54.38,54.45,143510.0,44.6604,44.685,44.6112,44.6686,143510.0
2018-06-05 12:20:00,54.46,54.47,54.38,54.39,71815.0,44.6768,44.685,44.6112,44.6194,71815.0
2018-06-05 12:25:00,54.38,54.46,54.38,54.44,78866.0,44.6112,44.6768,44.6112,44.6604,78866.0
2018-06-05 12:30:00,54.44,54.45,54.39,54.42,110002.0,44.6604,44.6686,44.6194,44.644,110002.0
2018-06-05 12:35:00,54.42,54.5,54.41,54.48,82001.0,44.644,44.7096,44.6358,44.6932,82001.0
2018-06-05 12:40:00,54.47,54.61,54.47,54.59,155905.0,44.685,44.7999,44.685,44.7835,155905.0
2018-06-05 12:45:00,54.59,54.6,54.54,54.56,78027.0,44.7835,44.7917,44.7424,44.7589,78027.0
2018-06-05 12:50:00,54.56,54.61,54.56,54.61,90125.0,44.7589,44.7999,44.7589,44.7999,90125.0
2018-06-05 12:55:00,54.61,54.64,54.59,54.6,56004.0,44.7999,44.8245,44.7835,44.7917,56004.0
2018-06-05 13:00:00,54.59,54.61,54.56,54.59,104797.0,44.7835,44.7999,44.7589,44.7835,104797.0
2018-06-05 13:05:00,54.58,54.6,54.53,54.59,61832.0,44.7753,44.7917,44.7342,44.7835,61832.0
2018-06-05 13:10:00,54.59,54.59,54.55,54.56,33886.0,44.7835,44.7835,44.7507,44.7589,33886.0
2018-06-05 13:15:00,54.57,54.57,54.54,54.55,37885.0,44.7671,44.7671,44.7424,44.7507,37885.0
2018-06-05 13:20:00,54.55,54.56,54.51,54.52,53642.0,44.7507,44.7589,44.7178,44.726,53642.0
2018-06-05 13:25:00,54.51,54.54,54.49,54.5,101466.0,44.7178,44.7424,44.7014,44.7096,101466.0
2018-06-05 13:30:00,54.5,54.53,54.46,54.47,84169.0,44.7096,44.7342,44.6768,44.685,84169.0
2018-06-05 13:35:00,54.48,54.51,54.47,54.5,54329.0,44.6932,44.7178,44.685,44.7096,54329.0
2018-06-05 13:40:00,54.5,54.51,54.46,54.49,56092.0,44.7096,44.7178,44.6768,44.7014,56092.0
2018-06-05 13:45:00,54.48,54.56,54.47,54.54,123856.0,44.6932,44.7589,44.685,44.7424,123856.0
2018-06-05 13:50:00,54.54,54.56,54.51,54.52,59885.0,44.7424,44.7589,44.7178,44.726,59885.0
2018-06-05 13:55:00,54.53,54.54,54.5,54.51,48440.0,44.7342,44.7424,44.7096,44.7178,48440.0
2018-06-05 14:00:00,54.5,54.53,54.46,54.49,61954.0,44.7096,44.7342,44.6768,44.7014,61954.0
2018-06-05 14:05:00,54.5,54.51,54.48,54.5,56855.0,44.7096,44.7178,44.6932,44.7096,56855.0
2018-06-05 14:10:00,54.51,54.52,54.47,54.5,65482.0,44.7178,44.726,44.685,44.7096,65482.0
2018-06-05 14:15:00,54.5,54.53,54.49,54.53,79585.0,44.7096,44.7342,44.7014,44.7342,79585.0
2018-06-05 14:20:00,54.53,54.53,54.5,54.52,81188.0,44.7342,44.7342,44.7096,44.726,81188.0
2018-06-05 14:25:00,54.52,54.52,54.5,54.52,63672.0,44.726,44.726,44.7096,44.726,63672.0
2018-06-05 14:30:00,54.51,54.54,54.5,54.52,125758.0,44.7178,44.7424,44.7096,44.726,125758.0
2018-06-05 14:35:00,54.52,54.55,54.51,54.54,85102.0,44.726,44.7507,44.7178,44.7424,85102.0
2018-06-05 14:40:00,54.54,54.59,54.52,54.59,117713.0,44.7424,44.7835,44.726,44.7835,117713.0
2018-06-05 14:45:00,54.6,54.63,54.58,54.6,102570.0,44.7917,44.8163,44.7753,44.7917,102570.0
2018-06-05 14:50:00,54.61,54.64,54.6,54.63,58021.0,44.7999,44.8245,44.7917,44.8163,58021.0
2018-06-05 14:55:00,54.63,54.64,54.6,54.62,91704.0,44.8163,44.8245,44.7917,44.8081,91704.0
2018-06-05 15:00:00,54.62,54.62,54.53,54.55,81466.0,44.8081,44.8081,44.7342,44.7507,81466.0
2018-06-05 15:05:00,54.55,54.6,54.54,54.6,67104.0,44.7507,44.7917,44.7424,44.7917,67104.0
2018-06-05 15:10:00,54.6,54.6,54.45,54.47,159991.0,44.7917,44.7917,44.6686,44.685,159991.0
2018-06-05 15:15:00,54.47,54.51,54.46,54.51,104016.0,44.685,44.7178,44.6768,44.7178,104016.0
2018-06-05 15:20:00,54.51,54.51,54.46,54.47,167231.0,44.7178,44.7178,44.6768,44.685,167231.0
2018-06-05 15:25:00,54.46,54.53,54.46,54.51,119991.0,44.6768,44.7342,44.6768,44.7178,119991.0
2018-06-05 15:30:00,54.51,54.53,54.49,54.53,110427.0,44.7178,44.7342,44.7014,44.7342,110427.0
2018-06-05 15:35:00,54.53,54.57,54.52,54.55,156102.0,44.7342,44.7671,44.726,44.7507,156102.0
2018-06-05 15:40:00,54.55,54.55,54.49,54.5,154623.0,44.7507,44.7507,44.7014,44.7096,154623.0
2018-06-05 15:45:00,54.5,54.55,54.49,54.55,135287.0,44.7096,44.7507,44.7014,44.7507,135287.0
2018-06-05 15:50:00,54.55,54.55,54.47,54.47,218176.0,44.7507,44.7507,44.685,44.685,218176.0
2018-06-05 15:55:00,54.48,54.54,54.46,54.52,656346.0,44.6932,44.7424,44.6768,44.726,656346.0
2018-06-06 09:30:00,54.72,54.9,54.66,54.84,439633.0,44.8901,45.0378,44.8409,44.9886,439633.0
2018-06-06 09:35:00,54.85,54.97,54.84,54.91,157921.0,44.9968,45.0952,44.9886,45.046,157921.0
2018-06-06 09:40:00,54.9,54.93,54.86,54.92,176810.0,45.0378,45.0624,45.005,45.0542,176810.0
2018-06-06 09:45:00,54.92,55.06,54.92,55.05,230426.0,45.0542,45.169,45.0542,45.1608,230426.0
2018-06-06 09:50:00,55.04,55.07,55.0,55.01,149182.0,45.1526,45.1772,45.1198,45.128,149182.0
2018-06-06 09:55:00,55.03,55.04,54.95,55.01,105140.0,45.1444,45.1526,45.0788,45.128,105140.0
2018-06-06 10:00:00,55.01,55.02,54.89,54.91,144172.0,45.128,45.1362,45.0296,45.046,144172.0
2018-06-06 10:05:00,54.9,54.98,54.9,54.95,90035.0,45.0378,45.1034,45.0378,45.0788,90035.0
2018-06-06 10:10:00,54.95,55.05,54.94,55.01,130329.0,45.0788,45.1608,45.0706,45.128,130329.0
2018-06-06 10:15:00,55.01,55.04,54.99,55.03,115888.0,45.128,45.1526,45.1116,45.1444,115888.0
2018-06-06 10:20:00,55.02,55.08,55.0,55.07,87293.0,45.1362,45.1854,45.1198,45.1772,87293.0
2018-06-06 10:25:00,55.07,55.13,55.06,55.11,103359.0,45.1772,45.2265,45.169,45.2101,103359.0
2018-06-06 10:30:00,55.1,55.2,55.08,55.17,214443.0,45.2018,45.2839,45.1854,45.2593,214443.0
2018-06-06 10:35:00,55.16,55.2,55.14,55.17,125328.0,45.2511,45.2839,45.2347,45.2593,125328.0
2018-06-06 10:40:00,55.16,55.18,55.12,55.18,115805.0,45.2511,45.2675,45.2183,45.2675,115805.0
2018-06-06 10:45:00,55.17,55.18,55.08,55.08,144069.0,45.2593,45.2675,45.1854,45.1854,144069.0
2018-06-06 10:50:00,55.09,55.14,55.08,55.11,69334.0,45.1936,45.2347,45.1854,45.2101,69334.0
2018-06-06 10:55:00,55.11,55.2,55.1,55.18,101807.0,45.2101,45.2839,45.2018,45.2675,101807.0
2018-06-06 11:00:00,55.18,55.24,55.18,55.23,145083.0,45.2675,45.3167,45.2675,45.3085,145083.0
2018-06-06 11:05:00,55.23,55.28,55.22,55.24,171167.0,45.3085,45.3495,45.3003,45.3167,171167.0
2018-06-06 11:10:00,55.23,55.29,55.21,55.29,196185.0,45.3085,45.3577,45.2921,45.3577,196185.0
2018-06-06 11:15:00,55.28,55.29,55.2,55.28,107375.0,45.3495,45.3577,45.2839,45.3495,107375.0
2018-06-06 11:20:00,55.28,55.32,55.27,55.31,112829.0,45.3495,45.3823,45.3413,45.3741,112829.0
2018-06-06 11:25:00,55.32,55.4,55.31,55.4,352889.0,45.3823,45.448,45.3741,45.448,352889.0
2018-06-06 11:30:00,55.39,55.45,55.37,55.44,195865.0,45.4398,45.489,45.4233,45.4808,195865.0
2018-06-06 11:35:00,55.44,55.45,55.35,55.37,171049.0,45.4808,45.489,45.4069,45.4233,171049.0
2018-06-06 11:40:00,55.36,55.42,55.35,55.41,57095.0,45.4151,45.4644,45.4069,45.4562,57095.0
2018-06-06 11:45:00,55.41,55.45,55.39,55.41,81557.0,45.4562,45.489,45.4398,45.4562,81557.0
2018-06-06 11:50:00,55.41,55.41,55.36,55.38,188035.0,45.4562,45.4562,45.4151,45.4316,188035.0
2018-06-06 11:55:00,55.38,55.44,55.36,55.44,113198.0,45.4316,45.4808,45.4151,45.4808,113198.0
2018-06-06 12:00:00,55.44,55.5,55.39,55.5,176470.0,45.4808,45.53,45.4398,45.53,176470.0
2018-06-06 12:05:00,55.5,55.54,55.46,55.48,146524.0,45.53,45.5628,45.4972,45.5136,146524.0
2018-06-06 12:10:00,55.49,55.55,55.49,55.55,133115.0,45.5218,45.571,45.5218,45.571,133115.0
2018-06-06 12:15:00,55.55,55.59,55.53,55.59,152590.0,45.571,45.6038,45.5546,45.6038,152590.0
2018-06-06 12:20:00,55.59,55.62,55.56,55.57,136184.0,45.6038,45.6284,45.5792,45.5874,136184.0
2018-06-06 12:25:00,55.57,55.6,55.54,55.59,114308.0,45.5874,45.612,45.5628,45.6038,114308.0
2018-06-06 12:30:00,55.59,55.6,55.55,55.57,128428.0,45.6038,45.612,45.571,45.5874,128428.0
2018-06-06 12:35:00,55.57,55.58,55.53,55.54,118940.0,45.5874,45.5956,45.5546,45.5628,118940.0
2018-06-06 12:40:00,55.55,55.6,55.54,55.59,128274.0,45.571,45.612,45.5628,45.6038,128274.0
2018-06-06 12:45:00,55.58,55.58,55.5,55.5,222977.0,45.5956,45.5956,45.53,45.53,222977.0
2018-06-06 12:50:00,55.51,55.51,55.45,55.48,115353.0,45.5382,45.5382,45.489,45.5136,115353.0
2018-06-06 12:55:00,55.48,55.53,55.45,55.5,75162.0,45.5136,45.5546,45.489,45.53,75162.0
2018-06-06 13:00:00,55.49,55.53,55.49,55.5,87618.0,45.5218,45.5546,45.5218,45.53,87618.0
2018-06-06 13:05:00,55.5,55.53,55.49,55.5,52762.0,45.53,45.5546,45.5218,45.53,52762.0
2018-06-06 13:10:00,55.5,55.52,55.48,55.51,89857.0,45.53,45.5464,45.5136,45.5382,89857.0
2018-06-06 13:15:00,55.51,55.54,55.5,55.53,228532.0,45.5382,45.5628,45.53,45.5546,228532.0
2018-06-06 13:20:00,55.52,55.55,55.5,55.53,126387.0,45.5464,45.571,45.53,45.5546,126387.0
2018-06-06 13:25:00,55.54,55.54,55.51,55.54,81680.0,45.5628,45.5628,45.5382,45.5628,81680.0
2018-06-06 13:30:00,55.54,55.55,55.48,55.49,189784.0,45.5628,45.571,45.5136,45.5218,189784.0
2018-06-06 13:35:00,55.49,55.55,55.49,55.53,174007.0,45.5218,45.571,45.5218,45.5546,174007.0
2018-06-06 13:40:00,55.54,55.56,55.53,55.53,78555.0,45.5628,45.5792,45.5546,45.5546,78555.0
2018-06-06 13:45:00,55.53,55.56,55.53,55.54,169070.0,45.5546,45.5792,45.5546,45.5628,169070.0
2018-06-06 13:50:00,55.53,55.54,55.53,55.54,91514.0,45.5546,45.5628,45.5546,45.5628,91514.0
2018-06-06 13:55:00,55.54,55.55,55.52,55.54,160953.0,45.5628,45.571,45.5464,45.5628,160953.0
2018-06-06 14:00:00,55.54,55.58,55.53,55.58,123585.0,45.5628,45.5956,45.5546,45.5956,123585.0
2018-06-06 14:05:00,55.58,55.59,55.52,55.53,236192.0,45.5956,45.6038,45.5464,45.5546,236192.0
2018-06-06 14:10:00,55.54,55.54,55.43,55.43,166601.0,45.5628,45.5628,45.4726,45.4726,166601.0
2018-06-06 14:15:00,55.43,55.48,55.41,55.45,133015.0,45.4726,45.5136,45.4562,45.489,133015.0
2018-06-06 14:20:00,55.44,55.48,55.43,55.48,68192.0,45.4808,45.5136,45.4726,45.5136,68192.0
2018-06-06 14:25:00,55.47,55.51,55.47,55.49,115466.0,45.5054,45.5382,45.5054,45.5218,115466.0
2018-06-06 14:30:00,55.49,55.5,55.46,55.47,107073.0,45.5218,45.53,45.4972,45.5054,107073.0
2018-06-06 14:35:00,55.46,55.47,55.43,55.45,96094.0,45.4972,45.5054,45.4726,45.489,96094.0
2018-06-06 14:40:00,55.44,55.48,55.44,55.48,146973.0,45.4808,45.5136,45.4808,45.5136,146973.0
2018-06-06 14:45:00,55.48,55.54,55.48,55.52,182848.0,45.5136,45.5628,45.5136,45.5464,182848.0
2018-06-06 14:50:00,55.52,55.53,55.5,55.51,122590.0,45.5464,45.5546,45.53,45.5382,122590.0
2018-06-06 14:55:00,55.5,55.54,55.49,55.52,213153.0,45.53,45.5628,45.5218,45.5464,213153.0
2018-06-06 15:00:00,55.52,55.57,55.51,55.55,125853.0,45.5464,45.5874,45.5382,45.571,125853.0
2018-06-06 15:05:00,55.55,55.57,55.49,55.5,197313.0,45.571,45.5874,45.5218,45.53,197313.0
2018-06-06 15:10:00,55.49,55.55,55.49,55.53,97912.0,45.5218,45.571,45.5218,45.5546,97912.0
2018-06-06 15:15:00,55.53,55.57,55.53,55.57,133653.0,45.5546,45.5874,45.5546,45.5874,133653.0
2018-06-06 15:20:00,55.57,55.6,55.55,55.57,119556.0,45.5874,45.612,45.571,45.5874,119556.0
2018-06-06 15:25:00,55.56,55.6,55.55,55.56,173951.0,45.5792,45.612,45.571,45.5792,173951.0
2018-06-06 15:30:00,55.56,55.6,55.55,55.56,304943.0,45.5792,45.612,45.571,45.5792,304943.0
2018-06-06 15:35:00,55.56,55.58,55.53,55.54,178254.0,45.5792,45.5956,45.5546,45.5628,178254.0
2018-06-06 15:40:00,55.54,55.56,55.49,55.5,293896.0,45.5628,45.5792,45.5218,45.53,293896.0
2018-06-06 15:45:00,55.49,55.56,55.48,55.55,341377.0,45.5218,45.5792,45.5136,45.571,341377.0
2018-06-06 15:50:00,55.56,55.59,55.53,55.59,313696.0,45.5792,45.6038,45.5546,45.6038,313696.0
2018-06-06 15:55:00,55.59,55.63,55.56,55.59,942095.0,45.6038,45.6366,45.5792,45.6038,942095.0
2018-06-07 09:30:00,55.77,55.8,55.68,55.74,316949.0,45.7515,45.7761,45.6777,45.7269,316949.0
2018-06-07 09:35:00,55.74,55.75,55.54,55.62,157090.0,45.7269,45.7351,45.5628,45.6284,157090.0
2018-06-07 09:40:00,55.61,55.64,55.53,55.56,159756.0,45.6202,45.6448,45.5546,45.5792,159756.0
2018-06-07 09:45:00,55.56,55.84,55.54,55.84,197296.0,45.5792,45.8089,45.5628,45.8089,197296.0
2018-06-07 09:50:00,55.84,55.89,55.79,55.88,231662.0,45.8089,45.8499,45.7679,45.8417,231662.0
2018-06-07 09:55:00,55.88,55.9,55.79,55.79,184661.0,45.8417,45.8581,45.7679,45.7679,184661.0
2018-06-07 10:00:00,55.78,55.93,55.78,55.9,313014.0,45.7597,45.8827,45.7597,45.8581,313014.0
2018-06-07 10:05:00,55.91,55.99,55.85,55.87,296083.0,45.8663,45.932,45.8171,45.8335,296083.0
2018-06-07 10:10:00,55.88,55.89,55.77,55.85,215759.0,45.8417,45.8499,45.7515,45.8171,215759.0
2018-06-07 10:15:00,55.85,55.87,55.75,55.76,187550.0,45.8171,45.8335,45.7351,45.7433,187550.0
2018-06-07 10:20:00,55.75,55.76,55.63,55.66,209857.0,45.7351,45.7433,45.6366,45.6613,209857.0
2018-06-07 10:25:00,55.66,55.72,55.64,55.65,132162.0,45.6613,45.7105,45.6448,45.653,132162.0
2018-06-07 10:30:00,55.66,55.67,55.54,55.54,218794.0,45.6613,45.6695,45.5628,45.5628,218794.0
2018-06-07 10:35:00,55.54,55.6,55.38,55.47,236582.0,45.5628,45.612,45.4316,45.5054,236582.0
2018-06-07 10:40:00,55.47,55.62,55.44,55.55,152425.0,45.5054,45.6284,45.4808,45.571,152425.0
2018-06-07 10:45:00,55.56,55.65,55.54,55.61,184904.0,45.5792,45.653,45.5628,45.6202,184904.0
2018-06-07 10:50:00,55.61,55.64,55.56,55.64,169899.0,45.6202,45.6448,45.5792,45.6448,169899.0
2018-06-07 10:55:00,55.63,55.67,55.58,55.59,83212.0,45.6366,45.6695,45.5956,45.6038,83212.0
2018-06-07 11:00:00,55.58,55.62,55.54,55.59,141276.0,45.5956,45.6284,45.5628,45.6038,141276.0
2018-06-07 11:05:00,55.59,55.62,55.52,55.57,135813.0,45.6038,45.6284,45.5464,45.5874,135813.0
2018-06-07 11:10:00,55.58,55.72,55.58,55.68,139628.0,45.5956,45.7105,45.5956,45.6777,139628.0
2018-06-07 11:15:00,55.69,55.7,55.59,55.62,86146.0,45.6859,45.6941,45.6038,45.6284,86146.0
2018-06-07 11:20:00,55.62,55.63,55.57,55.61,82527.0,45.6284,45.6366,45.5874,45.6202,82527.0
2018-06-07 11:25:00,55.61,55.65,55.58,55.64,98128.0,45.6202,45.653,45.5956,45.6448,98128.0
2018-06-07 11:30:00,55.63,55.66,55.59,55.64,92570.0,45.6366,45.6613,45.6038,45.6448,92570.0
2018-06-07 11:35:00,55.64,55.78,55.63,55.78,167018.0,45.6448,45.7597,45.6366,45.7597,167018.0
2018-06-07 11:40:00,55.78,55.83,55.67,55.69,349681.0,45.7597,45.8007,45.6695,45.6859,349681.0
2018-06-07 11:45:00,55.68,55.72,55.66,55.66,85184.0,45.6777,45.7105,45.6613,45.6613,85184.0
2018-06-07 11:50:00,55.66,55.68,55.64,55.67,103330.0,45.6613,45.6777,45.6448,45.6695,103330.0
2018-06-07 11:55:00,55.67,55.68,55.61,55.64,64614.0,45.6695,45.6777,45.6202,45.6448,64614.0
2018-06-07 12:00:00,55.65,55.69,55.64,55.68,48759.0,45.653,45.6859,45.6448,45.6777,48759.0
2018-06-07 12:05:00,55.69,55.73,55.64,55.68,75619.0,45.6859,45.7187,45.6448,45.6777,75619.0
2018-06-07 12:10:00,55.68,55.81,55.67,55.8,147502.0,45.6777,45.7843,45.6695,45.7761,147502.0
2018-06-07 12:15:00,55.8,55.82,55.77,55.79,67086.0,45.7761,45.7925,45.7515,45.7679,67086.0
2018-06-07 12:20:00,55.8,55.8,55.71,55.72,96392.0,45.7761,45.7761,45.7023,45.7105,96392.0
2018-06-07 12:25:00,55.73,55.73,55.68,55.68,81029.0,45.7187,45.7187,45.6777,45.6777,81029.0
2018-06-07 12:30:00,55.69,55.69,55.59,55.62,199280.0,45.6859,45.6859,45.6038,45.6284,199280.0
2018-06-07 12:35:00,55.62,55.64,55.59,55.62,65451.0,45.6284,45.6448,45.6038,45.6284,65451.0
2018-06-07 12:40:00,55.62,55.64,55.57,55.59,44294.0,45.6284,45.6448,45.5874,45.6038,44294.0
2018-06-07 12:45:00,55.59,55.6,55.52,55.53,83485.0,45.6038,45.612,45.5464,45.5546,83485.0
2018-06-07 12:50:00,55.53,55.58,55.51,55.56,67532.0,45.5546,45.5956,45.5382,45.5792,67532.0
2018-06-07 12:55:00,55.56,55.63,55.53,55.62,95209.0,45.5792,45.6366,45.5546,45.6284,95209.0
2018-06-07 13:00:00,55.63,55.67,55.6,55.65,62520.0,45.6366,45.6695,45.612,45.653,62520.0
2018-06-07 13:05:00,55.64,55.66,55.57,55.58,59667.0,45.6448,45.6613,45.5874,45.5956,59667.0
2018-06-07 13:10:00,55.58,55.63,55.54,55.55,64185.0,45.5956,45.6366,45.5628,45.571,64185.0
2018-06-07 13:15:00,55.55,55.62,55.5,55.6,136542.0,45.571,45.6284,45.53,45.612,136542.0
2018-06-07 13:20:00,55.6,55.63,55.57,55.61,110262.0,45.612,45.6366,45.5874,45.6202,110262.0
2018-06-07 13:25:00,55.62,55.63,55.55,55.56,116464.0,45.6284,45.6366,45.571,45.5792,116464.0
2018-06-07 13:30:00,55.56,55.6,55.44,55.44,207481.0,45.5792,45.612,45.4808,45.4808,207481.0
2018-06-07 13:35:00,55.44,55.44,55.25,55.33,188422.0,45.4808,45.4808,45.3249,45.3905,188422.0
2018-06-07 13:40:00,55.33,55.43,55.27,55.41,101621.0,45.3905,45.4726,45.3413,45.4562,101621.0
2018-06-07 13:45:00,55.41,55.58,55.38,55.57,134802.0,45.4562,45.5956,45.4316,45.5874,134802.0
2018-06-07 13:50:00,55.57,55.57,55.4,55.42,118989.0,45.5874,45.5874,45.448,45.4644,118989.0
2018-06-07 13:55:00,55.41,55.49,55.38,55.38,107531.0,45.4562,45.5218,45.4316,45.4316,107531.0
2018-06-07 14:00:00,55.37,55.52,55.35,55.52,137330.0,45.4233,45.5464,45.4069,45.5464,137330.0
2018-06-07 14:05:00,55.53,55.55,55.46,55.53,99092.0,45.5546,45.571,45.4972,45.5546,99092.0
2018-06-07 14:10:00,55.53,55.58,55.49,55.57,77860.0,45.5546,45.5956,45.5218,45.5874,77860.0
2018-06-07 14:15:00,55.57,55.61,55.51,55.6,50997.0,45.5874,45.6202,45.5382,45.612,50997.0
2018-06-07 14:20:00,55.59,55.67,55.57,55.66,93440.0,45.6038,45.6695,45.5874,45.6613,93440.0
2018-06-07 14:25:00,55.65,55.67,55.56,55.61,92135.0,45.653,45.6695,45.5792,45.6202,92135.0
2018-06-07 14:30:00,55.6,55.63,55.57,55.62,72697.0,45.612,45.6366,45.5874,45.6284,72697.0
2018-06-07 14:35:00,55.62,55.64,55.6,55.63,142234.0,45.6284,45.6448,45.612,45.6366,142234.0
2018-06-07 14:40:00,55.63,55.63,55.54,55.55,97265.0,45.6366,45.6366,45.5628,45.571,97265.0
2018-06-07 14:45:00,55.55,55.66,55.53,55.65,67022.0,45.571,45.6613,45.5546,45.653,67022.0
2018-06-07 14:50:00,55.66,55.68,55.62,55.63,90280.0,45.6613,45.6777,45.6284,45.6366,90280.0
2018-06-07 14:55:00,55.63,55.64,55.6,55.61,42237.0,45.6366,45.6448,45.612,45.6202,42237.0
2018-06-07 15:00:00,55.61,55.64,55.58,55.59,65699.0,45.6202,45.6448,45.5956,45.6038,65699.0
2018-06-07 15:05:00,55.59,55.62,55.51,55.51,106628.0,45.6038,45.6284,45.5382,45.5382,106628.0
2018-06-07 15:10:00,55.51,55.57,55.5,55.53,103895.0,45.5382,45.5874,45.53,45.5546,103895.0
2018-06-07 15:15:00,55.54,55.55,55.52,55.55,74433.0,45.5628,45.571,45.5464,45.571,74433.0
2018-06-07 15:20:00,55.55,55.64,55.54,55.63,95053.0,45.571,45.6448,45.5628,45.6366,95053.0
2018-06-07 15:25:00,55.63,55.66,55.6,55.62,93718.0,45.6366,45.6613,45.612,45.6284,93718.0
2018-06-07 15:30:00,55.63,55.64,55.6,55.61,118511.0,45.6366,45.6448,45.612,45.6202,118511.0
2018-06-07 15:35:00,55.61,55.74,55.61,55.72,167914.0,45.6202,45.7269,45.6202,45.7105,167914.0
2018-06-07 15:40:00,55.71,55.77,55.67,55.68,326948.0,45.7023,45.7515,45.6695,45.6777,326948.0
2018-06-07 15:45:00,55.66,55.7,55.61,55.64,298522.0,45.6613,45.6941,45.6202,45.6448,298522.0
2018-06-07 15:50:00,55.65,55.72,55.64,55.67,315581.0,45.653,45.7105,45.6448,45.6695,315581.0
2018-06-07 15:55:00,55.66,55.71,55.59,55.59,634415.0,45.6613,45.7023,45.6038,45.6038,634415.0
2018-06-08 09:30:00,55.56,55.65,55.44,55.51,355435.0,45.5792,45.653,45.4808,45.5382,355435.0
2018-06-08 09:35:00,55.51,55.53,55.33,55.37,283736.0,45.5382,45.5546,45.3905,45.4233,283736.0
2018-06-08 09:40:00,55.36,55.38,55.25,55.26,271262.0,45.4151,45.4316,45.3249,45.3331,271262.0
2018-06-08 09:45:00,55.27,55.28,54.98,55.15,577671.0,45.3413,45.3495,45.1034,45.2429,577671.0
2018-06-08 09:50:00,55.15,55.31,55.12,55.3,229529.0,45.2429,45.3741,45.2183,45.3659,229529.0
2018-06-08 09:55:00,55.31,55.45,55.29,55.41,355068.0,45.3741,45.489,45.3577,45.4562,355068.0
2018-06-08 10:00:00,55.41,55.42,55.27,55.27,195368.0,45.4562,45.4644,45.3413,45.3413,195368.0
2018-06-08 10:05:00,55.28,55.3,55.18,55.21,123995.0,45.3495,45.3659,45.2675,45.2921,123995.0
2018-06-08 10:10:00,55.22,55.29,55.15,55.16,116767.0,45.3003,45.3577,45.2429,45.2511,116767.0
2018-06-08 10:15:00,55.17,55.26,55.15,55.26,212344.0,45.2593,45.3331,45.2429,45.3331,212344.0
2018-06-08 10:20:00,55.25,55.33,55.23,55.3,102175.0,45.3249,45.3905,45.3085,45.3659,102175.0
2018-06-08 10:25:00,55.28,55.47,55.26,55.46,259250.0,45.3495,45.5054,45.3331,45.4972,259250.0
2018-06-08 10:30:00,55.46,55.49,55.4,55.41,98317.0,45.4972,45.5218,45.448,45.4562,98317.0
2018-06-08 10:35:00,55.41,55.48,55.39,55.41,92044.0,45.4562,45.5136,45.4398,45.4562,92044.0
2018-06-08 10:40:00,55.41,55.5,55.4,55.46,87386.0,45.4562,45.53,45.448,45.4972,87386.0
2018-06-08 10:45:00,55.46,55.54,55.44,55.51,158469.0,45.4972,45.5628,45.4808,45.5382,158469.0
2018-06-08 10:50:00,55.51,55.65,55.51,55.64,299278.0,45.5382,45.653,45.5382,45.6448,299278.0
2018-06-08 10:55:00,55.65,55.72,55.61,55.62,138747.0,45.653,45.7105,45.6202,45.6284,138747.0
2018-06-08 11:00:00,55.62,55.69,55.59,55.63,119432.0,45.6284,45.6859,45.6038,45.6366,119432.0
2018-06-08 11:05:00,55.64,55.69,55.62,55.62,77244.0,45.6448,45.6859,45.6284,45.6284,77244.0
2018-06-08 11:10:00,55.62,55.68,55.57,55.59,75251.0,45.6284,45.6777,45.5874,45.6038,75251.0
2018-06-08 11:15:00,55.58,55.65,55.55,55.55,80225.0,45.5956,45.653,45.571,45.571,80225.0
2018-06-08 11:20:00,55.55,55.56,55.49,55.53,58491.0,45.571,45.5792,45.5218,45.5546,58491.0
2018-06-08 11:25:00,55.52,55.53,55.48,55.49,71440.0,45.5464,45.5546,45.5136,45.5218,71440.0
2018-06-08 11:30:00,55.5,55.5,55.42,55.46,110788.0,45.53,45.53,45.4644,45.4972,110788.0
2018-06-08 11:35:00,55.47,55.53,55.46,55.49,65143.0,45.5054,45.5546,45.4972,45.5218,65143.0
2018-06-08 11:40:00,55.5,55.55,55.48,55.54,65600.0,45.53,45.571,45.5136,45.5628,65600.0
2018-06-08 11:45:00,55.54,55.56,55.47,55.51,100721.0,45.5628,45.5792,45.5054,45.5382,100721.0
2018-06-08 11:50:00,55.51,55.59,55.49,55.58,82454.0,45.5382,45.6038,45.5218,45.5956,82454.0
2018-06-08 11:55:00,55.57,55.59,55.54,55.54,84533.0,45.5874,45.6038,45.5628,45.5628,84533.0
2018-06-08 12:00:00,55.55,55.56,55.5,55.53,84280.0,45.571,45.5792,45.53,45.5546,84280.0
2018-06-08 12:05:00,55.52,55.52,55.45,55.5,73628.0,45.5464,45.5464,45.489,45.53,73628.0
2018-06-08 12:10:00,55.51,55.6,55.47,55.6,86055.0,45.5382,45.612,45.5054,45.612,86055.0
2018-06-08 12:15:00,55.6,55.64,55.58,55.61,97118.0,45.612,45.6448,45.5956,45.6202,97118.0
2018-06-08 12:20:00,55.61,55.68,55.6,55.68,72967.0,45.6202,45.6777,45.612,45.6777,72967.0
2018-06-08 12:25:00,55.68,55.77,55.66,55.75,84700.0,45.6777,45.7515,45.6613,45.7351,84700.0
2018-06-08 12:30:00,55.75,55.77,55.73,55.74,82789.0,45.7351,45.7515,45.7187,45.7269,82789.0
2018-06-08 12:35:00,55.75,55.75,55.66,55.66,104326.0,45.7351,45.7351,45.6613,45.6613,104326.0
2018-06-08 12:40:00,55.65,55.67,55.63,55.66,90808.0,45.653,45.6695,45.6366,45.6613,90808.0
2018-06-08 12:45:00,55.67,55.67,55.62,55.62,53340.0,45.6695,45.6695,45.6284,45.6284,53340.0
2018-06-08 12:50:00,55.62,55.65,55.61,55.62,57067.0,45.6284,45.653,45.6202,45.6284,57067.0
2018-06-08 12:55:00,55.62,55.65,55.6,55.63,54797.0,45.6284,45.653,45.612,45.6366,54797.0
2018-06-08 13:00:00,55.64,55.64,55.6,55.6,38092.0,45.6448,45.6448,45.612,45.612,38092.0
2018-06-08 13:05:00,55.61,55.61,55.57,55.6,81910.0,45.6202,45.6202,45.5874,45.612,81910.0
2018-06-08 13:10:00,55.6,55.62,55.59,55.61,45502.0,45.612,45.6284,45.6038,45.6202,45502.0
2018-06-08 13:15:00,55.61,55.66,55.61,55.66,51150.0,45.6202,45.6613,45.6202,45.6613,51150.0
2018-06-08 13:20:00,55.65,55.66,55.61,55.61,74635.0,45.653,45.6613,45.6202,45.6202,74635.0
2018-06-08 13:25:00,55.62,55.68,55.6,55.68,59230.0,45.6284,45.6777,45.612,45.6777,59230.0
2018-06-08 13:30:00,55.68,55.69,55.63,55.69,67049.0,45.6777,45.6859,45.6366,45.6859,67049.0
2018-06-08 13:35:00,55.68,55.68,55.61,55.63,61864.0,45.6777,45.6777,45.6202,45.6366,61864.0
2018-06-08 13:40:00,55.63,55.67,55.62,55.64,72142.0,45.6366,45.6695,45.6284,45.6448,72142.0
2018-06-08 13:45:00,55.65,55.68,55.63,55.65,56055.0,45.653,45.6777,45.6366,45.653,56055.0
2018-06-08 13:50:00,55.65,55.65,55.51,55.57,135683.0,45.653,45.653,45.5382,45.5874,135683.0
2018-06-08 13:55:00,55.57,55.57,55.5,55.53,71667.0,45.5874,45.5874,45.53,45.5546,71667.0
2018-06-08 14:00:00,55.52,55.55,55.51,55.54,55789.0,45.5464,45.571,45.5382,45.5628,55789.0
2018-06-08 14:05:00,55.54,55.61,55.54,55.59,60561.0,45.5628,45.6202,45.5628,45.6038,60561.0
2018-06-08 14:10:00,55.59,55.69,55.57,55.69,90956.0,45.6038,45.6859,45.5874,45.6859,90956.0
2018-06-08 14:15:00,55.69,55.69,55.66,55.67,50723.0,45.6859,45.6859,45.6613,45.6695,50723.0
2018-06-08 14:20:00,55.66,55.67,55.63,55.66,78963.0,45.6613,45.6695,45.6366,45.6613,78963.0
2018-06-08 14:25:00,55.65,55.7,55.65,55.66,55609.0,45.653,45.6941,45.653,45.6613,55609.0
2018-06-08 14:30:00,55.66,55.67,55.62,55.64,56868.0,45.6613,45.6695,45.6284,45.6448,56868.0
2018-06-08 14:35:00,55.65,55.7,55.64,55.68,72108.0,45.653,45.6941,45.6448,45.6777,72108.0
2018-06-08 14:40:00,55.67,55.73,55.67,55.71,53355.0,45.6695,45.7187,45.6695,45.7023,53355.0
2018-06-08 14:45:00,55.71,55.75,55.71,55.72,67104.0,45.7023,45.7351,45.7023,45.7105,67104.0
2018-06-08 14:50:00,55.72,55.74,55.68,55.69,149054.0,45.7105,45.7269,45.6777,45.6859,149054.0
2018-06-08 14:55:00,55.69,55.71,55.66,55.7,128259.0,45.6859,45.7023,45.6613,45.6941,128259.0
2018-06-08 15:00:00,55.7,55.72,55.68,55.69,123883.0,45.6941,45.7105,45.6777,45.6859,123883.0
2018-06-08 15:05:00,55.69,55.72,55.65,55.66,62445.0,45.6859,45.7105,45.653,45.6613,62445.0
2018-06-08 15:10:00,55.66,55.71,55.66,55.66,91251.0,45.6613,45.7023,45.6613,45.6613,91251.0
2018-06-08 15:15:00,55.67,55.67,55.57,55.59,75087.0,45.6695,45.6695,45.5874,45.6038,75087.0
2018-06-08 15:20:00,55.59,55.65,55.59,55.6,106192.0,45.6038,45.653,45.6038,45.612,106192.0
2018-06-08 15:25:00,55.6,55.61,55.56,55.6,87575.0,45.612,45.6202,45.5792,45.612,87575.0
2018-06-08 15:30:00,55.6,55.62,55.58,55.6,139227.0,45.612,45.6284,45.5956,45.612,139227.0
2018-06-08 15:35:00,55.61,55.62,55.58,55.61,132654.0,45.6202,45.6284,45.5956,45.6202,132654.0
2018-06-08 15:40:00,55.61,55.63,55.56,55.59,160671.0,45.6202,45.6366,45.5792,45.6038,160671.0
2018-06-08 15:45:00,55.59,55.63,55.55,55.62,254386.0,45.6038,45.6366,45.571,45.6284,254386.0
2018-06-08 15:50:00,55.62,55.65,55.61,55.63,187100.0,45.6284,45.653,45.6202,45.6366,187100.0
2018-06-08 15:55:00,55.62,55.68,55.58,55.66,815717.0,45.6284,45.6777,45.5956,45.6613,815717.0
2018-06-11 09:30:00,55.79,55.95,55.71,55.92,245760.0,45.7679,45.8992,45.7023,45.8745,245760.0
2018-06-11 09:35:00,55.92,56.04,55.92,56.0,313494.0,45.8745,45.973,45.8745,45.9402,313494.0
2018-06-11 09:40:00,56.01,56.03,55.95,55.99,137131.0,45.9484,45.9648,45.8992,45.932,137131.0
2018-06-11 09:45:00,55.98,56.04,55.95,56.01,101908.0,45.9238,45.973,45.8992,45.9484,101908.0
2018-06-11 09:50:00,56.01,56.02,55.97,56.02,129487.0,45.9484,45.9566,45.9156,45.9566,129487.0
2018-06-11 09:55:00,56.01,56.02,55.83,55.84,81098.0,45.9484,45.9566,45.8007,45.8089,81098.0
2018-06-11 10:00:00,55.84,55.9,55.8,55.8,159876.0,45.8089,45.8581,45.7761,45.7761,159876.0
2018-06-11 10:05:00,55.8,55.96,55.8,55.95,117019.0,45.7761,45.9074,45.7761,45.8992,117019.0
2018-06-11 10:10:00,55.94,56.0,55.9,55.99,128574.0,45.891,45.9402,45.8581,45.932,128574.0
2018-06-11 10:15:00,55.98,56.05,55.93,56.01,143528.0,45.9238,45.9812,45.8827,45.9484,143528.0
2018-06-11 10:20:00,56.02,56.02,55.93,55.94,95545.0,45.9566,45.9566,45.8827,45.891,95545.0
2018-06-11 10:25:00,55.94,56.03,55.93,56.01,67351.0,45.891,45.9648,45.8827,45.9484,67351.0
2018-06-11 10:30:00,56.01,56.1,55.98,56.07,166945.0,45.9484,46.0222,45.9238,45.9976,166945.0
2018-06-11 10:35:00,56.06,56.11,55.98,55.98,94598.0,45.9894,46.0304,45.9238,45.9238,94598.0
2018-06-11 10:40:00,55.98,56.02,55.96,55.98,81199.0,45.9238,45.9566,45.9074,45.9238,81199.0
2018-06-11 10:45:00,55.98,56.04,55.97,56.02,65737.0,45.9238,45.973,45.9156,45.9566,65737.0
2018-06-11 10:50:00,56.01,56.05,55.99,56.0,162003.0,45.9484,45.9812,45.932,45.9402,162003.0
2018-06-11 10:55:00,56.0,56.0,55.93,55.94,107846.0,45.9402,45.9402,45.8827,45.891,107846.0
2018-06-11 11:00:00,55.94,55.98,55.89,55.91,145444.0,45.891,45.9238,45.8499,45.8663,145444.0
2018-06-11 11:05:00,55.91,55.93,55.88,55.91,151365.0,45.8663,45.8827,45.8417,45.8663,151365.0
2018-06-11 11:10:00,55.9,55.91,55.79,55.86,108905.0,45.8581,45.8663,45.7679,45.8253,108905.0
2018-06-11 11:15:00,55.87,55.89,55.81,55.88,80383.0,45.8335,45.8499,45.7843,45.8417,80383.0
2018-06-11 11:20:00,55.87,55.92,55.85,55.88,75068.0,45.8335,45.8745,45.8171,45.8417,75068.0
2018-06-11 11:25:00,55.88,55.88,55.82,55.85,104955.0,45.8417,45.8417,45.7925,45.8171,104955.0
2018-06-11 11:30:00,55.85,55.86,55.79,55.84,147355.0,45.8171,45.8253,45.7679,45.8089,147355.0
2018-06-11 11:35:00,55.84,55.87,55.82,55.83,81503.0,45.8089,45.8335,45.7925,45.8007,81503.0
2018-06-11 11:40:00,55.84,55.88,55.78,55.85,100445.0,45.8089,45.8417,45.7597,45.8171,100445.0
2018-06-11 11:45:00,55.85,55.9,55.82,55.84,74340.0,45.8171,45.8581,45.7925,45.8089,74340.0
2018-06-11 11:50:00,55.84,55.91,55.83,55.88,66001.0,45.8089,45.8663,45.8007,45.8417,66001.0
2018-06-11 11:55:00,55.88,55.89,55.8,55.84,87297.0,45.8417,45.8499,45.7761,45.8089,87297.0
2018-06-11 12:00:00,55.84,55.86,55.77,55.78,176026.0,45.8089,45.8253,45.7515,45.7597,176026.0
2018-06-11 12:05:00,55.78,55.82,55.75,55.82,134835.0,45.7597,45.7925,45.7351,45.7925,134835.0
2018-06-11 12:10:00,55.82,55.86,55.82,55.83,85870.0,45.7925,45.8253,45.7925,45.8007,85870.0
2018-06-11 12:15:00,55.83,55.87,55.81,55.86,122313.0,45.8007,45.8335,45.7843,45.8253,122313.0
2018-06-11 12:20:00,55.85,55.86,55.8,55.8,73832.0,45.8171,45.8253,45.7761,45.7761,73832.0
2018-06-11 12:25:00,55.8,55.81,55.75,55.79,95908.0,45.7761,45.7843,45.7351,45.7679,95908.0
2018-06-11 12:30:00,55.79,55.8,55.78,55.78,49888.0,45.7679,45.7761,45.7597,45.7597,49888.0
2018-06-11 12:35:00,55.78,55.78,55.74,55.75,144349.0,45.7597,45.7597,45.7269,45.7351,144349.0
2018-06-11 12:40:00,55.75,55.77,55.74,55.75,95572.0,45.7351,45.7515,45.7269,45.7351,95572.0
2018-06-11 12:45:00,55.75,55.75,55.71,55.75,67244.0,45.7351,45.7351,45.7023,45.7351,67244.0
2018-06-11 12:50:00,55.74,55.84,55.73,55.84,105076.0,45.7269,45.8089,45.7187,45.8089,105076.0
2018-06-11 12:55:00,55.84,55.84,55.79,55.8,62937.0,45.8089,45.8089,45.7679,45.7761,62937.0
2018-06-11 13:00:00,55.8,55.83,55.76,55.78,74069.0,45.7761,45.8007,45.7433,45.7597,74069.0
2018-06-11 13:05:00,55.77,55.81,55.75,55.8,82519.0,45.7515,45.7843,45.7351,45.7761,82519.0
2018-06-11 13:10:00,55.8,55.82,55.77,55.79,44640.0,45.7761,45.7925,45.7515,45.7679,44640.0
2018-06-11 13:15:00,55.78,55.79,55.71,55.73,52556.0,45.7597,45.7679,45.7023,45.7187,52556.0
2018-06-11 13:20:00,55.73,55.76,55.72,55.73,87894.0,45.7187,45.7433,45.7105,45.7187,87894.0
2018-06-11 13:25:00,55.73,55.76,55.69,55.71,76516.0,45.7187,45.7433,45.6859,45.7023,76516.0
2018-06-11 13:30:00,55.71,55.72,55.69,55.71,47067.0,45.7023,45.7105,45.6859,45.7023,47067.0
2018-06-11 13:35:00,55.71,55.75,55.7,55.73,56316.0,45.7023,45.7351,45.6941,45.7187,56316.0
2018-06-11 13:40:00,55.73,55.74,55.69,55.73,76683.0,45.7187,45.7269,45.6859,45.7187,76683.0
2018-06-11 13:45:00,55.73,55.74,55.69,55.7,97841.0,45.7187,45.7269,45.6859,45.6941,97841.0
2018-06-11 13:50:00,55.7,55.73,55.7,55.71,56985.0,45.6941,45.7187,45.6941,45.7023,56985.0
2018-06-11 13:55:00,55.71,55.75,55.69,55.75,82683.0,45.7023,45.7351,45.6859,45.7351,82683.0
2018-06-11 14:00:00,55.76,55.76,55.7,55.71,85272.0,45.7433,45.7433,45.6941,45.7023,85272.0
2018-06-11 14:05:00,55.71,55.73,55.69,55.72,78999.0,45.7023,45.7187,45.6859,45.7105,78999.0
2018-06-11 14:10:00,55.72,55.73,55.68,55.7,106319.0,45.7105,45.7187,45.6777,45.6941,106319.0
2018-06-11 14:15:00,55.7,55.71,55.66,55.66,62261.0,45.6941,45.7023,45.6613,45.6613,62261.0
2018-06-11 14:20:00,55.66,55.72,55.66,55.71,156755.0,45.6613,45.7105,45.6613,45.7023,156755.0
2018-06-11 14:25:00,55.7,55.71,55.68,55.69,58008.0,45.6941,45.7023,45.6777,45.6859,58008.0
2018-06-11 14:30:00,55.68,55.69,55.63,55.63,165249.0,45.6777,45.6859,45.6366,45.6366,165249.0
2018-06-11 14:35:00,55.63,55.63,55.59,55.61,139275.0,45.6366,45.6366,45.6038,45.6202,139275.0
2018-06-11 14:40:00,55.6,55.62,55.58,55.6,75163.0,45.612,45.6284,45.5956,45.612,75163.0
2018-06-11 14:45:00,55.59,55.67,55.58,55.63,124804.0,45.6038,45.6695,45.5956,45.6366,124804.0
2018-06-11 14:50:00,55.62,55.66,55.61,55.63,57041.0,45.6284,45.6613,45.6202,45.6366,57041.0
2018-06-11 14:55:00,55.64,55.67,55.62,55.65,76652.0,45.6448,45.6695,45.6284,45.653,76652.0
2018-06-11 15:00:00,55.66,55.71,55.65,55.71,119902.0,45.6613,45.7023,45.653,45.7023,119902.0
2018-06-11 15:05:00,55.7,55.73,55.69,55.71,76462.0,45.6941,45.7187,45.6859,45.7023,76462.0
2018-06-11 15:10:00,55.72,55.72,55.69,55.7,66430.0,45.7105,45.7105,45.6859,45.6941,66430.0
2018-06-11 15:15:00,55.7,55.73,55.67,55.67,64947.0,45.6941,45.7187,45.6695,45.6695,64947.0
2018-06-11 15:20:00,55.67,55.73,55.67,55.73,148173.0,45.6695,45.7187,45.6695,45.7187,148173.0
2018-06-11 15:25:00,55.72,55.75,55.72,55.75,84757.0,45.7105,45.7351,45.7105,45.7351,84757.0
2018-06-11 15:30:00,55.74,55.79,55.72,55.77,139537.0,45.7269,45.7679,45.7105,45.7515,139537.0
2018-06-11 15:35:00,55.77,55.78,55.74,55.76,241513.0,45.7515,45.7597,45.7269,45.7433,241513.0
2018-06-11 15:40:00,55.76,55.77,55.75,55.75,129958.0,45.7433,45.7515,45.7351,45.7351,129958.0
2018-06-11 15:45:00,55.75,55.75,55.7,55.73,229596.0,45.7351,45.7351,45.6941,45.7187,229596.0
2018-06-11 15:50:00,55.73,55.73,55.63,55.65,258425.0,45.7187,45.7187,45.6366,45.653,258425.0
2018-06-11 15:55:00,55.64,55.68,55.5,55.51,1166789.0,45.6448,45.6777,45.53,45.5382,1166789.0
2018-06-12 09:30:00,55.64,55.87,55.61,55.86,251909.0,45.6448,45.8335,45.6202,45.8253,251909.0
2018-06-12 09:35:00,55.87,55.9,55.7,55.7,138404.0,45.8335,45.8581,45.6941,45.6941,138404.0
2018-06-12 09:40:00,55.71,55.83,55.65,55.73,442186.0,45.7023,45.8007,45.653,45.7187,442186.0
2018-06-12 09:45:00,55.72,55.83,55.68,55.72,413682.0,45.7105,45.8007,45.6777,45.7105,413682.0
2018-06-12 09:50:00,55.73,55.92,55.72,55.89,331737.0,45.7187,45.8745,45.7105,45.8499,331737.0
2018-06-12 09:55:00,55.88,55.95,55.87,55.9,235556.0,45.8417,45.8992,45.8335,45.8581,235556.0
2018-06-12 10:00:00,55.9,55.92,55.82,55.91,116393.0,45.8581,45.8745,45.7925,45.8663,116393.0
2018-06-12 10:05:00,55.91,55.92,55.79,55.8,93472.0,45.8663,45.8745,45.7679,45.7761,93472.0
2018-06-12 10:10:00,55.8,55.83,55.77,55.79,107194.0,45.7761,45.8007,45.7515,45.7679,107194.0
2018-06-12 10:15:00,55.78,55.81,55.73,55.8,116138.0,45.7597,45.7843,45.7187,45.7761,116138.0
2018-06-12 10:20:00,55.8,55.82,55.69,55.72,95537.0,45.7761,45.7925,45.6859,45.7105,95537.0
2018-06-12 10:25:00,55.72,55.77,55.7,55.71,208194.0,45.7105,45.7515,45.6941,45.7023,208194.0
2018-06-12 10:30:00,55.71,55.75,55.7,55.72,114293.0,45.7023,45.7351,45.6941,45.7105,114293.0
2018-06-12 10:35:00,55.73,55.75,55.58,55.6,293572.0,45.7187,45.7351,45.5956,45.612,293572.0
2018-06-12 10:40:00,55.61,55.74,55.59,55.71,172890.0,45.6202,45.7269,45.6038,45.7023,172890.0
2018-06-12 10:45:00,55.72,55.77,55.61,55.68,169221.0,45.7105,45.7515,45.6202,45.6777,169221.0
2018-06-12 10:50:00,55.69,55.76,55.67,55.76,168378.0,45.6859,45.7433,45.6695,45.7433,168378.0
2018-06-12 10:55:00,55.75,55.76,55.68,55.75,71492.0,45.7351,45.7433,45.6777,45.7351,71492.0
2018-06-12 11:00:00,55.76,55.81,55.72,55.73,89108.0,45.7433,45.7843,45.7105,45.7187,89108.0
2018-06-12 11:05:00,55.72,55.74,55.69,55.7,53500.0,45.7105,45.7269,45.6859,45.6941,53500.0
2018-06-12 11:10:00,55.7,55.73,55.61,55.63,93906.0,45.6941,45.7187,45.6202,45.6366,93906.0
2018-06-12 11:15:00,55.64,55.74,55.63,55.7,131319.0,45.6448,45.7269,45.6366,45.6941,131319.0
2018-06-12 11:20:00,55.71,55.77,55.7,55.75,62249.0,45.7023,45.7515,45.6941,45.7351,62249.0
2018-06-12 11:25:00,55.75,55.78,55.7,55.73,58293.0,45.7351,45.7597,45.6941,45.7187,58293.0
2018-06-12 11:30:00,55.73,55.78,55.73,55.76,58429.0,45.7187,45.7597,45.7187,45.7433,58429.0
2018-06-12 11:35:00,55.76,55.88,55.75,55.88,76728.0,45.7433,45.8417,45.7351,45.8417,76728.0
2018-06-12 11:40:00,55.88,55.92,55.87,55.9,72973.0,45.8417,45.8745,45.8335,45.8581,72973.0
2018-06-12 11:45:00,55.89,55.9,55.85,55.86,170377.0,45.8499,45.8581,45.8171,45.8253,170377.0
2018-06-12 11:50:00,55.86,55.92,55.85,55.9,167691.0,45.8253,45.8745,45.8171,45.8581,167691.0
2018-06-12 11:55:00,55.9,55.93,55.88,55.91,51977.0,45.8581,45.8827,45.8417,45.8663,51977.0
2018-06-12 12:00:00,55.91,55.95,55.88,55.89,50247.0,45.8663,45.8992,45.8417,45.8499,50247.0
2018-06-12 12:05:00,55.89,55.89,55.83,55.84,67526.0,45.8499,45.8499,45.8007,45.8089,67526.0
2018-06-12 12:10:00,55.84,55.87,55.76,55.77,60135.0,45.8089,45.8335,45.7433,45.7515,60135.0
2018-06-12 12:15:00,55.76,55.78,55.73,55.74,43179.0,45.7433,45.7597,45.7187,45.7269,43179.0
2018-06-12 12:20:00,55.74,55.75,55.68,55.69,56166.0,45.7269,45.7351,45.6777,45.6859,56166.0
2018-06-12 12:25:00,55.68,55.7,55.63,55.65,50936.0,45.6777,45.6941,45.6366,45.653,50936.0
2018-06-12 12:30:00,55.66,55.66,55.58,55.59,45827.0,45.6613,45.6613,45.5956,45.6038,45827.0
2018-06-12 12:35:00,55.58,55.59,55.54,55.55,82907.0,45.5956,45.6038,45.5628,45.571,82907.0
2018-06-12 12:40:00,55.55,55.58,55.53,55.55,47868.0,45.571,45.5956,45.5546,45.571,47868.0
2018-06-12 12:45:00,55.55,55.56,55.53,55.53,72401.0,45.571,45.5792,45.5546,45.5546,72401.0
2018-06-12 12:50:00,55.53,55.56,55.48,55.49,63979.0,45.5546,45.5792,45.5136,45.5218,63979.0
2018-06-12 12:55:00,55.49,55.53,55.48,55.5,59945.0,45.5218,45.5546,45.5136,45.53,59945.0
2018-06-12 13:00:00,55.5,55.56,55.49,55.53,62569.0,45.53,45.5792,45.5218,45.5546,62569.0
2018-06-12 13:05:00,55.54,55.55,55.51,55.53,83630.0,45.5628,45.571,45.5382,45.5546,83630.0
2018-06-12 13:10:00,55.53,55.54,55.38,55.47,178898.0,45.5546,45.5628,45.4316,45.5054,178898.0
2018-06-12 13:15:00,55.46,55.55,55.38,55.39,112351.0,45.4972,45.571,45.4316,45.4398,112351.0
2018-06-12 13:20:00,55.39,55.46,55.38,55.46,109251.0,45.4398,45.4972,45.4316,45.4972,109251.0
2018-06-12 13:25:00,55.45,55.49,55.4,55.41,62389.0,45.489,45.5218,45.448,45.4562,62389.0
2018-06-12 13:30:00,55.41,55.45,55.37,55.43,103792.0,45.4562,45.489,45.4233,45.4726,103792.0
2018-06-12 13:35:00,55.43,55.47,55.36,55.37,78999.0,45.4726,45.5054,45.4151,45.4233,78999.0
2018-06-12 13:40:00,55.38,55.41,55.35,55.4,50623.0,45.4316,45.4562,45.4069,45.448,50623.0
2018-06-12 13:45:00,55.41,55.42,55.35,55.35,99586.0,45.4562,45.4644,45.4069,45.4069,99586.0
2018-06-12 13:50:00,55.36,55.41,55.35,55.4,71913.0,45.4151,45.4562,45.4069,45.448,71913.0
2018-06-12 13:55:00,55.4,55.42,55.37,55.4,118389.0,45.448,45.4644,45.4233,45.448,118389.0
2018-06-12 14:00:00,55.4,55.41,55.35,55.39,84729.0,45.448,45.4562,45.4069,45.4398,84729.0
2018-06-12 14:05:00,55.39,55.41,55.36,55.37,119759.0,45.4398,45.4562,45.4151,45.4233,119759.0
2018-06-12 14:10:00,55.37,55.4,55.33,55.4,148742.0,45.4233,45.448,45.3905,45.448,148742.0
2018-06-12 14:15:00,55.39,55.4,55.33,55.36,109229.0,45.4398,45.448,45.3905,45.4151,109229.0
2018-06-12 14:20:00,55.37,55.37,55.27,55.28,92467.0,45.4233,45.4233,45.3413,45.3495,92467.0
2018-06-12 14:25:00,55.27,55.3,55.21,55.27,159395.0,45.3413,45.3659,45.2921,45.3413,159395.0
2018-06-12 14:30:00,55.27,55.29,55.23,55.25,203932.0,45.3413,45.3577,45.3085,45.3249,203932.0
2018-06-12 14:35:00,55.25,55.28,55.23,55.23,172993.0,45.3249,45.3495,45.3085,45.3085,172993.0
2018-06-12 14:40:00,55.23,55.25,55.18,55.24,286076.0,45.3085,45.3249,45.2675,45.3167,286076.0
2018-06-12 14:45:00,55.24,55.24,55.17,55.22,151170.0,45.3167,45.3167,45.2593,45.3003,151170.0
2018-06-12 14:50:00,55.21,55.22,55.15,55.19,185576.0,45.2921,45.3003,45.2429,45.2757,185576.0
2018-06-12 14:55:00,55.19,55.2,55.1,55.1,140514.0,45.2757,45.2839,45.2018,45.2018,140514.0
2018-06-12 15:00:00,55.1,55.2,55.09,55.19,243624.0,45.2018,45.2839,45.1936,45.2757,243624.0
2018-06-12 15:05:00,55.19,55.25,55.19,55.21,143894.0,45.2757,45.3249,45.2757,45.2921,143894.0
2018-06-12 15:10:00,55.21,55.22,55.15,55.16,164671.0,45.2921,45.3003,45.2429,45.2511,164671.0
2018-06-12 15:15:00,55.16,55.25,55.16,55.22,170646.0,45.2511,45.3249,45.2511,45.3003,170646.0
2018-06-12 15:20:00,55.22,55.26,55.21,55.24,225216.0,45.3003,45.3331,45.2921,45.3167,225216.0
2018-06-12 15:25:00,55.25,55.28,55.23,55.24,156774.0,45.3249,45.3495,45.3085,45.3167,156774.0
2018-06-12 15:30:00,55.24,55.3,55.24,55.3,124449.0,45.3167,45.3659,45.3167,45.3659,124449.0
2018-06-12 15:35:00,55.3,55.34,55.27,55.31,106214.0,45.3659,45.3987,45.3413,45.3741,106214.0
2018-06-12 15:40:00,55.31,55.35,55.29,55.31,124921.0,45.3741,45.4069,45.3577,45.3741,124921.0
2018-06-12 15:45:00,55.3,55.36,55.28,55.35,365657.0,45.3659,45.4151,45.3495,45.4069,365657.0
2018-06-12 15:50:00,55.36,55.41,55.35,55.41,300517.0,45.4151,45.4562,45.4069,45.4562,300517.0
2018-06-12 15:55:00,55.41,55.43,55.36,55.37,461543.0,45.4562,45.4726,45.4151,45.4233,461543.0
2018-06-13 09:30:00,55.39,55.56,55.32,55.34,224657.0,45.4398,45.5792,45.3823,45.3987,224657.0
2018-06-13 09:35:00,55.36,55.55,55.33,55.39,304507.0,45.4151,45.571,45.3905,45.4398,304507.0
2018-06-13 09:40:00,55.39,55.41,55.26,55.32,156499.0,45.4398,45.4562,45.3331,45.3823,156499.0
2018-06-13 09:45:00,55.32,55.34,55.2,55.3,212699.0,45.3823,45.3987,45.2839,45.3659,212699.0
2018-06-13 09:50:00,55.3,55.3,55.2,55.26,142808.0,45.3659,45.3659,45.2839,45.3331,142808.0
2018-06-13 09:55:00,55.25,55.25,55.15,55.22,161661.0,45.3249,45.3249,45.2429,45.3003,161661.0
2018-06-13 10:00:00,55.22,55.29,55.18,55.29,120827.0,45.3003,45.3577,45.2675,45.3577,120827.0
2018-06-13 10:05:00,55.3,55.33,55.25,55.3,67578.0,45.3659,45.3905,45.3249,45.3659,67578.0
2018-06-13 10:10:00,55.31,55.31,55.18,55.22,94739.0,45.3741,45.3741,45.2675,45.3003,94739.0
2018-06-13 10:15:00,55.22,55.27,55.2,55.26,77250.0,45.3003,45.3413,45.2839,45.3331,77250.0
2018-06-13 10:20:00,55.27,55.34,55.2,55.33,88484.0,45.3413,45.3987,45.2839,45.3905,88484.0
2018-06-13 10:25:00,55.33,55.37,55.31,55.35,88193.0,45.3905,45.4233,45.3741,45.4069,88193.0
2018-06-13 10:30:00,55.35,55.43,55.34,55.39,114794.0,45.4069,45.4726,45.3987,45.4398,114794.0
2018-06-13 10:35:00,55.39,55.53,55.33,55.36,254437.0,45.4398,45.5546,45.3905,45.4151,254437.0
2018-06-13 10:40:00,55.36,55.44,55.35,55.41,199121.0,45.4151,45.4808,45.4069,45.4562,199121.0
2018-06-13 10:45:00,55.4,55.46,55.38,55.41,72816.0,45.448,45.4972,45.4316,45.4562,72816.0
2018-06-13 10:50:00,55.41,55.41,55.34,55.34,119136.0,45.4562,45.4562,45.3987,45.3987,119136.0
2018-06-13 10:55:00,55.34,55.35,55.27,55.32,163470.0,45.3987,45.4069,45.3413,45.3823,163470.0
2018-06-13 11:00:00,55.33,55.43,55.33,55.43,112155.0,45.3905,45.4726,45.3905,45.4726,112155.0
2018-06-13 11:05:00,55.42,55.43,55.31,55.33,137244.0,45.4644,45.4726,45.3741,45.3905,137244.0
2018-06-13 11:10:00,55.33,55.36,55.27,55.3,142141.0,45.3905,45.4151,45.3413,45.3659,142141.0
2018-06-13 11:15:00,55.3,55.36,55.28,55.31,105461.0,45.3659,45.4151,45.3495,45.3741,105461.0
2018-06-13 11:20:00,55.3,55.35,55.23,55.24,116903.0,45.3659,45.4069,45.3085,45.3167,116903.0
2018-06-13 11:25:00,55.25,55.29,55.2,55.2,117116.0,45.3249,45.3577,45.2839,45.2839,117116.0
2018-06-13 11:30:00,55.2,55.23,55.17,55.23,144907.0,45.2839,45.3085,45.2593,45.3085,144907.0
2018-06-13 11:35:00,55.22,55.28,55.2,55.23,115371.0,45.3003,45.3495,45.2839,45.3085,115371.0
2018-06-13 11:40:00,55.23,55.25,55.22,55.22,198587.0,45.3085,45.3249,45.3003,45.3003,198587.0
2018-06-13 11:45:00,55.22,55.23,55.17,55.21,70451.0,45.3003,45.3085,45.2593,45.2921,70451.0
2018-06-13 11:50:00,55.21,55.28,55.2,55.26,107110.0,45.2921,45.3495,45.2839,45.3331,107110.0
2018-06-13 11:55:00,55.27,55.32,55.26,55.32,61868.0,45.3413,45.3823,45.3331,45.3823,61868.0
2018-06-13 12:00:00,55.32,55.36,55.29,55.36,93579.0,45.3823,45.4151,45.3577,45.4151,93579.0
2018-06-13 12:05:00,55.36,55.43,55.35,55.43,99910.0,45.4151,45.4726,45.4069,45.4726,99910.0
2018-06-13 12:10:00,55.43,55.43,55.37,55.4,91223.0,45.4726,45.4726,45.4233,45.448,91223.0
2018-06-13 12:15:00,55.4,55.41,55.36,55.37,52349.0,45.448,45.4562,45.4151,45.4233,52349.0
2018-06-13 12:20:00,55.37,55.37,55.3,55.3,76128.0,45.4233,45.4233,45.3659,45.3659,76128.0
2018-06-13 12:25:00,55.3,55.33,55.29,55.3,57224.0,45.3659,45.3905,45.3577,45.3659,57224.0
2018-06-13 12:30:00,55.29,55.32,55.29,55.32,28445.0,45.3577,45.3823,45.3577,45.3823,28445.0
2018-06-13 12:35:00,55.32,55.36,55.3,55.36,67320.0,45.3823,45.4151,45.3659,45.4151,67320.0
2018-06-13 12:40:00,55.36,55.4,55.35,55.4,71191.0,45.4151,45.448,45.4069,45.448,71191.0
2018-06-13 12:45:00,55.39,55.4,55.34,55.36,34785.0,45.4398,45.448,45.3987,45.4151,34785.0
2018-06-13 12:50:00,55.36,55.37,55.33,55.33,34839.0,45.4151,45.4233,45.3905,45.3905,34839.0
2018-06-13 12:55:00,55.33,55.34,55.29,55.3,54637.0,45.3905,45.3987,45.3577,45.3659,54637.0
2018-06-13 13:00:00,55.29,55.32,55.27,55.31,66320.0,45.3577,45.3823,45.3413,45.3741,66320.0
2018-06-13 13:05:00,55.31,55.35,55.3,55.31,38347.0,45.3741,45.4069,45.3659,45.3741,38347.0
2018-06-13 13:10:00,55.31,55.39,55.31,55.39,71226.0,45.3741,45.4398,45.3741,45.4398,71226.0
2018-06-13 13:15:00,55.38,55.45,55.37,55.44,72222.0,45.4316,45.489,45.4233,45.4808,72222.0
2018-06-13 13:20:00,55.44,55.45,55.42,55.44,65825.0,45.4808,45.489,45.4644,45.4808,65825.0
2018-06-13 13:25:00,55.44,55.5,55.43,55.48,50017.0,45.4808,45.53,45.4726,45.5136,50017.0
2018-06-13 13:30:00,55.48,55.49,55.45,55.48,46314.0,45.5136,45.5218,45.489,45.5136,46314.0
2018-06-13 13:35:00,55.47,55.48,55.45,55.48,35060.0,45.5054,45.5136,45.489,45.5136,35060.0
2018-06-13 13:40:00,55.48,55.52,55.47,55.51,78319.0,45.5136,45.5464,45.5054,45.5382,78319.0
2018-06-13 13:45:00,55.51,55.52,55.49,55.5,45777.0,45.5382,45.5464,45.5218,45.53,45777.0
2018-06-13 13:50:00,55.5,55.51,55.43,55.45,96650.0,45.53,45.5382,45.4726,45.489,96650.0
2018-06-13 13:55:00,55.44,55.45,55.39,55.41,68252.0,45.4808,45.489,45.4398,45.4562,68252.0
2018-06-13 14:00:00,55.4,55.8,55.37,55.71,329549.0,45.448,45.7761,45.4233,45.7023,329549.0
2018-06-13 14:05:00,55.7,55.84,55.69,55.71,291642.0,45.6941,45.8089,45.6859,45.7023,291642.0
2018-06-13 14:10:00,55.71,55.81,55.65,55.68,229785.0,45.7023,45.7843,45.653,45.6777,229785.0
2018-06-13 14:15:00,55.67,55.81,55.66,55.8,307420.0,45.6695,45.7843,45.6613,45.7761,307420.0
2018-06-13 14:20:00,55.8,55.84,55.68,55.73,330877.0,45.7761,45.8089,45.6777,45.7187,330877.0
2018-06-13 14:25:00,55.73,55.76,55.64,55.64,138213.0,45.7187,45.7433,45.6448,45.6448,138213.0
2018-06-13 14:30:00,55.64,55.85,55.59,55.82,555223.0,45.6448,45.8171,45.6038,45.7925,555223.0
2018-06-13 14:35:00,55.82,55.91,55.8,55.88,239571.0,45.7925,45.8663,45.7761,45.8417,239571.0
2018-06-13 14:40:00,55.89,55.93,55.75,55.76,336400.0,45.8499,45.8827,45.7351,45.7433,336400.0
2018-06-13 14:45:00,55.75,55.77,55.65,55.65,124107.0,45.7351,45.7515,45.653,45.653,124107.0
2018-06-13 14:50:00,55.66,55.68,55.52,55.55,181091.0,45.6613,45.6777,45.5464,45.571,181091.0
2018-06-13 14:55:00,55.55,55.59,55.45,55.48,211163.0,45.571,45.6038,45.489,45.5136,211163.0
2018-06-13 15:00:00,55.48,55.56,55.48,55.52,130132.0,45.5136,45.5792,45.5136,45.5464,130132.0
2018-06-13 15:05:00,55.52,55.58,55.52,55.54,139120.0,45.5464,45.5956,45.5464,45.5628,139120.0
2018-06-13 15:10:00,55.53,55.56,55.49,55.49,108128.0,45.5546,45.5792,45.5218,45.5218,108128.0
2018-06-13 15:15:00,55.49,55.5,55.4,55.43,145278.0,45.5218,45.53,45.448,45.4726,145278.0
2018-06-13 15:20:00,55.43,55.45,55.41,55.43,105795.0,45.4726,45.489,45.4562,45.4726,105795.0
2018-06-13 15:25:00,55.42,55.46,55.4,55.43,143042.0,45.4644,45.4972,45.448,45.4726,143042.0
2018-06-13 15:30:00,55.42,55.43,55.38,55.42,143874.0,45.4644,45.4726,45.4316,45.4644,143874.0
2018-06-13 15:35:00,55.41,55.42,55.32,55.34,162514.0,45.4562,45.4644,45.3823,45.3987,162514.0
2018-06-13 15:40:00,55.33,55.36,55.31,55.36,206740.0,45.3905,45.4151,45.3741,45.4151,206740.0
2018-06-13 15:45:00,55.35,55.36,55.29,55.3,299548.0,45.4069,45.4151,45.3577,45.3659,299548.0
2018-06-13 15:50:00,55.29,55.35,55.27,55.28,286100.0,45.3577,45.4069,45.3413,45.3495,286100.0
2018-06-13 15:55:00,55.28,55.29,55.14,55.18,1011417.0,45.3495,45.3577,45.2347,45.2675,1011417.0
2018-06-14 09:30:00,55.33,55.35,54.95,54.97,694091.0,45.3905,45.4069,45.0788,45.0952,694091.0
2018-06-14 09:35:00,54.97,55.03,54.57,54.72,697758.0,45.0952,45.1444,44.7671,44.8901,697758.0
2018-06-14 09:40:00,54.73,54.91,54.73,54.84,397391.0,44.8983,45.046,44.8983,44.9886,397391.0
2018-06-14 09:45:00,54.83,55.07,54.81,55.01,223487.0,44.9804,45.1772,44.9639,45.128,223487.0
2018-06-14 09:50:00,55.02,55.1,54.93,55.07,247302.0,45.1362,45.2018,45.0624,45.1772,247302.0
2018-06-14 09:55:00,55.07,55.07,54.94,55.0,173309.0,45.1772,45.1772,45.0706,45.1198,173309.0
2018-06-14 10:00:00,55.01,55.13,54.95,55.12,207283.0,45.128,45.2265,45.0788,45.2183,207283.0
2018-06-14 10:05:00,55.12,55.22,55.1,55.19,174694.0,45.2183,45.3003,45.2018,45.2757,174694.0
2018-06-14 10:10:00,55.2,55.2,55.1,55.11,140294.0,45.2839,45.2839,45.2018,45.2101,140294.0
2018-06-14 10:15:00,55.11,55.23,55.1,55.13,171812.0,45.2101,45.3085,45.2018,45.2265,171812.0
2018-06-14 10:20:00,55.13,55.15,55.05,55.08,166667.0,45.2265,45.2429,45.1608,45.1854,166667.0
2018-06-14 10:25:00,55.07,55.16,55.06,55.09,103919.0,45.1772,45.2511,45.169,45.1936,103919.0
2018-06-14 10:30:00,55.08,55.13,54.99,55.0,157606.0,45.1854,45.2265,45.1116,45.1198,157606.0
2018-06-14 10:35:00,55.0,55.0,54.9,54.9,164120.0,45.1198,45.1198,45.0378,45.0378,164120.0
2018-06-14 10:40:00,54.9,54.98,54.9,54.97,211917.0,45.0378,45.1034,45.0378,45.0952,211917.0
2018-06-14 10:45:00,54.97,55.0,54.85,54.86,147610.0,45.0952,45.1198,44.9968,45.005,147610.0
2018-06-14 10:50:00,54.86,54.86,54.78,54.79,201697.0,45.005,45.005,44.9393,44.9475,201697.0
2018-06-14 10:55:00,54.78,54.8,54.62,54.63,248593.0,44.9393,44.9557,44.8081,44.8163,248593.0
2018-06-14 11:00:00,54.63,54.72,54.57,54.71,301080.0,44.8163,44.8901,44.7671,44.8819,301080.0
2018-06-14 11:05:00,54.71,54.71,54.5,54.56,225460.0,44.8819,44.8819,44.7096,44.7589,225460.0
2018-06-14 11:10:00,54.55,54.64,54.5,54.53,217643.0,44.7507,44.8245,44.7096,44.7342,217643.0
2018-06-14 11:15:00,54.52,54.59,54.48,54.55,247878.0,44.726,44.7835,44.6932,44.7507,247878.0
2018-06-14 11:20:00,54.55,54.6,54.49,54.57,142823.0,44.7507,44.7917,44.7014,44.7671,142823.0
2018-06-14 11:25:00,54.57,54.67,54.53,54.65,170950.0,44.7671,44.8491,44.7342,44.8327,170950.0
2018-06-14 11:30:00,54.65,54.65,54.57,54.58,171331.0,44.8327,44.8327,44.7671,44.7753,171331.0
2018-06-14 11:35:00,54.57,54.64,54.54,54.63,106288.0,44.7671,44.8245,44.7424,44.8163,106288.0
2018-06-14 11:40:00,54.63,54.71,54.61,54.68,97271.0,44.8163,44.8819,44.7999,44.8573,97271.0
2018-06-14 11:45:00,54.67,54.77,54.66,54.72,86963.0,44.8491,44.9311,44.8409,44.8901,86963.0
2018-06-14 11:50:00,54.72,54.77,54.72,54.73,108400.0,44.8901,44.9311,44.8901,44.8983,108400.0
2018-06-14 11:55:00,54.73,54.79,54.72,54.74,109020.0,44.8983,44.9475,44.8901,44.9065,109020.0
2018-06-14 12:00:00,54.74,54.84,54.72,54.82,178576.0,44.9065,44.9886,44.8901,44.9721,178576.0
2018-06-14 12:05:00,54.81,54.84,54.75,54.75,95107.0,44.9639,44.9886,44.9147,44.9147,95107.0
2018-06-14 12:10:00,54.75,54.75,54.64,54.65,83229.0,44.9147,44.9147,44.8245,44.8327,83229.0
2018-06-14 12:15:00,54.66,54.68,54.64,54.67,111981.0,44.8409,44.8573,44.8245,44.8491,111981.0
2018-06-14 12:20:00,54.66,54.67,54.62,54.65,82648.0,44.8409,44.8491,44.8081,44.8327,82648.0
2018-06-14 12:25:00,54.65,54.66,54.58,54.59,89214.0,44.8327,44.8409,44.7753,44.7835,89214.0
2018-06-14 12:30:00,54.58,54.64,54.58,54.63,100675.0,44.7753,44.8245,44.7753,44.8163,100675.0
2018-06-14 12:35:00,54.63,54.7,54.62,54.65,100394.0,44.8163,44.8737,44.8081,44.8327,100394.0
2018-06-14 12:40:00,54.65,54.68,54.64,54.66,57656.0,44.8327,44.8573,44.8245,44.8409,57656.0
2018-06-14 12:45:00,54.66,54.67,54.62,54.62,106363.0,44.8409,44.8491,44.8081,44.8081,106363.0
2018-06-14 12:50:00,54.63,54.64,54.6,54.6,90689.0,44.8163,44.8245,44.7917,44.7917,90689.0
2018-06-14 12:55:00,54.6,54.63,54.58,54.58,99863.0,44.7917,44.8163,44.7753,44.7753,99863.0
2018-06-14 13:00:00,54.59,54.65,54.58,54.61,105654.0,44.7835,44.8327,44.7753,44.7999,105654.0
2018-06-14 13:05:00,54.61,54.7,54.59,54.69,80934.0,44.7999,44.8737,44.7835,44.8655,80934.0
2018-06-14 13:10:00,54.69,54.72,54.67,54.7,86444.0,44.8655,44.8901,44.8491,44.8737,86444.0
2018-06-14 13:15:00,54.69,54.71,54.65,54.69,96678.0,44.8655,44.8819,44.8327,44.8655,96678.0
2018-06-14 13:20:00,54.69,54.71,54.68,54.7,61663.0,44.8655,44.8819,44.8573,44.8737,61663.0
2018-06-14 13:25:00,54.7,54.73,54.7,54.71,91114.0,44.8737,44.8983,44.8737,44.8819,91114.0
2018-06-14 13:30:00,54.72,54.8,54.7,54.8,96052.0,44.8901,44.9557,44.8737,44.9557,96052.0
2018-06-14 13:35:00,54.8,54.82,54.75,54.75,99523.0,44.9557,44.9721,44.9147,44.9147,99523.0
2018-06-14 13:40:00,54.75,54.75,54.71,54.74,68720.0,44.9147,44.9147,44.8819,44.9065,68720.0
2018-06-14 13:45:00,54.75,54.77,54.69,54.69,103877.0,44.9147,44.9311,44.8655,44.8655,103877.0
2018-06-14 13:50:00,54.7,54.73,54.68,54.71,82455.0,44.8737,44.8983,44.8573,44.8819,82455.0
2018-06-14 13:55:00,54.71,54.74,54.67,54.67,101265.0,44.8819,44.9065,44.8491,44.8491,101265.0
2018-06-14 14:00:00,54.67,54.7,54.64,54.67,94876.0,44.8491,44.8737,44.8245,44.8491,94876.0
2018-06-14 14:05:00,54.66,54.67,54.62,54.63,39096.0,44.8409,44.8491,44.8081,44.8163,39096.0
2018-06-14 14:10:00,54.62,54.71,54.61,54.71,140713.0,44.8081,44.8819,44.7999,44.8819,140713.0
2018-06-14 14:15:00,54.71,54.74,54.67,54.7,99239.0,44.8819,44.9065,44.8491,44.8737,99239.0
2018-06-14 14:20:00,54.7,54.78,54.69,54.78,99291.0,44.8737,44.9393,44.8655,44.9393,99291.0
2018-06-14 14:25:00,54.78,54.8,54.75,54.75,76978.0,44.9393,44.9557,44.9147,44.9147,76978.0
2018-06-14 14:30:00,54.76,54.76,54.71,54.71,103039.0,44.9229,44.9229,44.8819,44.8819,103039.0
2018-06-14 14:35:00,54.71,54.75,54.7,54.73,92487.0,44.8819,44.9147,44.8737,44.8983,92487.0
2018-06-14 14:40:00,54.74,54.82,54.74,54.82,99359.0,44.9065,44.9721,44.9065,44.9721,99359.0
2018-06-14 14:45:00,54.82,54.83,54.8,54.83,64417.0,44.9721,44.9804,44.9557,44.9804,64417.0
2018-06-14 14:50:00,54.83,54.83,54.8,54.82,82442.0,44.9804,44.9804,44.9557,44.9721,82442.0
2018-06-14 14:55:00,54.82,54.82,54.79,54.8,128271.0,44.9721,44.9721,44.9475,44.9557,128271.0
2018-06-14 15:00:00,54.81,54.82,54.77,54.8,114794.0,44.9639,44.9721,44.9311,44.9557,114794.0
2018-06-14 15:05:00,54.8,54.81,54.77,54.78,114545.0,44.9557,44.9639,44.9311,44.9393,114545.0
2018-06-14 15:10:00,54.79,54.84,54.78,54.82,87709.0,44.9475,44.9886,44.9393,44.9721,87709.0
2018-06-14 15:15:00,54.83,54.83,54.8,54.8,64409.0,44.9804,44.9804,44.9557,44.9557,64409.0
2018-06-14 15:20:00,54.81,54.84,54.8,54.83,107362.0,44.9639,44.9886,44.9557,44.9804,107362.0
2018-06-14 15:25:00,54.84,54.85,54.8,54.81,108958.0,44.9886,44.9968,44.9557,44.9639,108958.0
2018-06-14 15:30:00,54.8,54.86,54.8,54.86,136995.0,44.9557,45.005,44.9557,45.005,136995.0
2018-06-14 15:35:00,54.86,54.86,54.82,54.83,197023.0,45.005,45.005,44.9721,44.9804,197023.0
2018-06-14 15:40:00,54.83,54.89,54.82,54.89,151285.0,44.9804,45.0296,44.9721,45.0296,151285.0
2018-06-14 15:45:00,54.89,54.9,54.86,54.89,317654.0,45.0296,45.0378,45.005,45.0296,317654.0
2018-06-14 15:50:00,54.89,54.9,54.75,54.75,552012.0,45.0296,45.0378,44.9147,44.9147,552012.0
2018-06-14 15:55:00,54.76,54.83,54.69,54.76,1444544.0,44.9229,44.9804,44.8655,44.9229,1444544.0
2018-06-15 09:30:00,54.55,54.63,54.38,54.59,5008586.0,44.7507,44.8163,44.6112,44.7835,5008586.0
2018-06-15 09:35:00,54.58,54.92,54.49,54.88,424028.0,44.7753,45.0542,44.7014,45.0214,424028.0
2018-06-15 09:40:00,54.87,54.95,54.75,54.85,146177.0,45.0132,45.0788,44.9147,44.9968,146177.0
2018-06-15 09:45:00,54.86,55.05,54.85,54.94,199024.0,45.005,45.1608,44.9968,45.0706,199024.0
2018-06-15 09:50:00,54.95,55.04,54.88,54.88,158486.0,45.0788,45.1526,45.0214,45.0214,158486.0
2018-06-15 09:55:00,54.88,54.91,54.82,54.85,137212.0,45.0214,45.046,44.9721,44.9968,137212.0
2018-06-15 10:00:00,54.85,54.9,54.79,54.88,384985.0,44.9968,45.0378,44.9475,45.0214,384985.0
2018-06-15 10:05:00,54.89,54.9,54.74,54.78,265078.0,45.0296,45.0378,44.9065,44.9393,265078.0
2018-06-15 10:10:00,54.78,54.84,54.74,54.8,159902.0,44.9393,44.9886,44.9065,44.9557,159902.0
2018-06-15 10:15:00,54.79,54.79,54.7,54.74,216564.0,44.9475,44.9475,44.8737,44.9065,216564.0
2018-06-15 10:20:00,54.74,54.76,54.63,54.69,144163.0,44.9065,44.9229,44.8163,44.8655,144163.0
2018-06-15 10:25:00,54.69,54.73,54.67,54.68,111467.0,44.8655,44.8983,44.8491,44.8573,111467.0
2018-06-15 10:30:00,54.67,54.71,54.45,54.48,362657.0,44.8491,44.8819,44.6686,44.6932,362657.0
2018-06-15 10:35:00,54.48,54.58,54.46,54.54,188678.0,44.6932,44.7753,44.6768,44.7424,188678.0
2018-06-15 10:40:00,54.54,54.63,54.53,54.62,167006.0,44.7424,44.8163,44.7342,44.8081,167006.0
2018-06-15 10:45:00,54.62,54.69,54.6,54.68,180209.0,44.8081,44.8655,44.7917,44.8573,180209.0
2018-06-15 10:50:00,54.69,54.78,54.67,54.74,165643.0,44.8655,44.9393,44.8491,44.9065,165643.0
2018-06-15 10:55:00,54.73,54.82,54.7,54.8,111190.0,44.8983,44.9721,44.8737,44.9557,111190.0
2018-06-15 11:00:00,54.8,55.0,54.77,54.99,157887.0,44.9557,45.1198,44.9311,45.1116,157887.0
2018-06-15 11:05:00,55.0,55.02,54.96,54.99,133221.0,45.1198,45.1362,45.087,45.1116,133221.0
2018-06-15 11:10:00,54.98,55.01,54.95,54.96,74759.0,45.1034,45.128,45.0788,45.087,74759.0
2018-06-15 11:15:00,54.96,54.97,54.87,54.91,103018.0,45.087,45.0952,45.0132,45.046,103018.0
2018-06-15 11:20:00,54.91,54.94,54.9,54.94,85158.0,45.046,45.0706,45.0378,45.0706,85158.0
2018-06-15 11:25:00,54.94,54.98,54.9,54.95,219548.0,45.0706,45.1034,45.0378,45.0788,219548.0
2018-06-15 11:30:00,54.96,55.0,54.87,54.87,140827.0,45.087,45.1198,45.0132,45.0132,140827.0
2018-06-15 11:35:00,54.87,54.94,54.84,54.94,87688.0,45.0132,45.0706,44.9886,45.0706,87688.0
2018-06-15 11:40:00,54.94,54.98,54.88,54.92,66677.0,45.0706,45.1034,45.0214,45.0542,66677.0
2018-06-15 11:45:00,54.93,54.94,54.85,54.87,65036.0,45.0624,45.0706,44.9968,45.0132,65036.0
2018-06-15 11:50:00,54.88,54.96,54.86,54.96,56672.0,45.0214,45.087,45.005,45.087,56672.0
2018-06-15 11:55:00,54.97,55.01,54.92,54.98,73765.0,45.0952,45.128,45.0542,45.1034,73765.0
2018-06-15 12:00:00,54.98,55.0,54.96,54.98,64824.0,45.1034,45.1198,45.087,45.1034,64824.0
2018-06-15 12:05:00,54.97,54.98,54.93,54.98,120938.0,45.0952,45.1034,45.0624,45.1034,120938.0
2018-06-15 12:10:00,54.97,54.97,54.91,54.93,301977.0,45.0952,45.0952,45.046,45.0624,301977.0
2018-06-15 12:15:00,54.93,54.98,54.92,54.96,204815.0,45.0624,45.1034,45.0542,45.087,204815.0
2018-06-15 12:20:00,54.95,54.96,54.92,54.94,218742.0,45.0788,45.087,45.0542,45.0706,218742.0
2018-06-15 12:25:00,54.94,54.95,54.87,54.89,60137.0,45.0706,45.0788,45.0132,45.0296,60137.0
2018-06-15 12:30:00,54.9,54.9,54.83,54.83,82695.0,45.0378,45.0378,44.9804,44.9804,82695.0
2018-06-15 12:35:00,54.83,54.85,54.8,54.85,70718.0,44.9804,44.9968,44.9557,44.9968,70718.0
2018-06-15 12:40:00,54.85,54.92,54.85,54.91,76025.0,44.9968,45.0542,44.9968,45.046,76025.0
2018-06-15 12:45:00,54.91,54.95,54.88,54.93,91369.0,45.046,45.0788,45.0214,45.0624,91369.0
2018-06-15 12:50:00,54.93,55.0,54.92,54.98,88373.0,45.0624,45.1198,45.0542,45.1034,88373.0
2018-06-15 12:55:00,54.98,55.01,54.98,55.01,72328.0,45.1034,45.128,45.1034,45.128,72328.0
2018-06-15 13:00:00,55.0,55.03,54.98,55.02,111165.0,45.1198,45.1444,45.1034,45.1362,111165.0
2018-06-15 13:05:00,55.02,55.03,54.99,55.02,79104.0,45.1362,45.1444,45.1116,45.1362,79104.0
2018-06-15 13:10:00,55.02,55.03,54.95,54.98,156741.0,45.1362,45.1444,45.0788,45.1034,156741.0
2018-06-15 13:15:00,54.98,55.03,54.97,55.03,100998.0,45.1034,45.1444,45.0952,45.1444,100998.0
2018-06-15 13:20:00,55.02,55.03,54.94,54.97,74051.0,45.1362,45.1444,45.0706,45.0952,74051.0
2018-06-15 13:25:00,54.96,54.98,54.94,54.96,97798.0,45.087,45.1034,45.0706,45.087,97798.0
2018-06-15 13:30:00,54.95,54.99,54.95,54.97,140825.0,45.0788,45.1116,45.0788,45.0952,140825.0
2018-06-15 13:35:00,54.97,54.97,54.93,54.96,57582.0,45.0952,45.0952,45.0624,45.087,57582.0
2018-06-15 13:40:00,54.96,54.97,54.94,54.95,67231.0,45.087,45.0952,45.0706,45.0788,67231.0
2018-06-15 13:45:00,54.95,54.96,54.9,54.94,138797.0,45.0788,45.087,45.0378,45.0706,138797.0
2018-06-15 13:50:00,54.93,54.94,54.9,54.91,98016.0,45.0624,45.0706,45.0378,45.046,98016.0
2018-06-15 13:55:00,54.91,54.94,54.89,54.93,93930.0,45.046,45.0706,45.0296,45.0624,93930.0
2018-06-15 14:00:00,54.93,54.97,54.92,54.95,67680.0,45.0624,45.0952,45.0542,45.0788,67680.0
2018-06-15 14:05:00,54.95,54.98,54.94,54.98,59801.0,45.0788,45.1034,45.0706,45.1034,59801.0
2018-06-15 14:10:00,54.97,54.98,54.95,54.97,158860.0,45.0952,45.1034,45.0788,45.0952,158860.0
2018-06-15 14:15:00,54.97,55.0,54.95,55.0,123666.0,45.0952,45.1198,45.0788,45.1198,123666.0
2018-06-15 14:20:00,54.99,55.2,54.99,55.15,193816.0,45.1116,45.2839,45.1116,45.2429,193816.0
2018-06-15 14:25:00,55.16,55.29,55.15,55.26,193911.0,45.2511,45.3577,45.2429,45.3331,193911.0
2018-06-15 14:30:00,55.26,55.37,55.25,55.31,157050.0,45.3331,45.4233,45.3249,45.3741,157050.0
2018-06-15 14:35:00,55.31,55.32,55.21,55.25,118482.0,45.3741,45.3823,45.2921,45.3249,118482.0
2018-06-15 14:40:00,55.25,55.28,55.21,55.25,69716.0,45.3249,45.3495,45.2921,45.3249,69716.0
2018-06-15 14:45:00,55.25,55.31,55.24,55.24,96951.0,45.3249,45.3741,45.3167,45.3167,96951.0
2018-06-15 14:50:00,55.24,55.3,55.23,55.3,58862.0,45.3167,45.3659,45.3085,45.3659,58862.0
2018-06-15 14:55:00,55.3,55.32,55.27,55.28,81140.0,45.3659,45.3823,45.3413,45.3495,81140.0
2018-06-15 15:00:00,55.28,55.28,55.16,55.19,119287.0,45.3495,45.3495,45.2511,45.2757,119287.0
2018-06-15 15:05:00,55.18,55.25,55.17,55.23,109020.0,45.2675,45.3249,45.2593,45.3085,109020.0
2018-06-15 15:10:00,55.23,55.24,55.18,55.19,96285.0,45.3085,45.3167,45.2675,45.2757,96285.0
2018-06-15 15:15:00,55.19,55.2,55.07,55.07,141798.0,45.2757,45.2839,45.1772,45.1772,141798.0
2018-06-15 15:20:00,55.08,55.12,55.07,55.08,254169.0,45.1854,45.2183,45.1772,45.1854,254169.0
2018-06-15 15:25:00,55.09,55.2,55.06,55.18,172577.0,45.1936,45.2839,45.169,45.2675,172577.0
2018-06-15 15:30:00,55.18,55.18,55.04,55.08,234336.0,45.2675,45.2675,45.1526,45.1854,234336.0
2018-06-15 15:35:00,55.07,55.07,54.97,55.05,253479.0,45.1772,45.1772,45.0952,45.1608,253479.0
2018-06-15 15:40:00,55.04,55.09,55.0,55.05,424122.0,45.1526,45.1936,45.1198,45.1608,424122.0
2018-06-15 15:45:00,55.05,55.05,54.93,55.01,500575.0,45.1608,45.1608,45.0624,45.128,500575.0
2018-06-15 15:50:00,55.02,55.04,54.97,55.02,746072.0,45.1362,45.1526,45.0952,45.1362,746072.0
2018-06-15 15:55:00,55.01,55.02,54.88,55.0,3524742.0,45.128,45.1362,45.0214,45.1198,3524742.0
2018-06-18 09:30:00,54.51,54.74,54.43,54.71,303793.0,44.7178,44.9065,44.6522,44.8819,303793.0
2018-06-18 09:35:00,54.69,54.69,54.49,54.62,281501.0,44.8655,44.8655,44.7014,44.8081,281501.0
2018-06-18 09:40:00,54.61,54.68,54.55,54.61,169485.0,44.7999,44.8573,44.7507,44.7999,169485.0
2018-06-18 09:45:00,54.61,54.76,54.57,54.68,232151.0,44.7999,44.9229,44.7671,44.8573,232151.0
2018-06-18 09:50:00,54.68,54.89,54.68,54.85,181514.0,44.8573,45.0296,44.8573,44.9968,181514.0
2018-06-18 09:55:00,54.85,54.9,54.77,54.85,186468.0,44.9968,45.0378,44.9311,44.9968,186468.0
2018-06-18 10:00:00,54.85,54.88,54.81,54.83,136027.0,44.9968,45.0214,44.9639,44.9804,136027.0
2018-06-18 10:05:00,54.82,54.86,54.8,54.84,114274.0,44.9721,45.005,44.9557,44.9886,114274.0
2018-06-18 10:10:00,54.83,54.87,54.75,54.77,160725.0,44.9804,45.0132,44.9147,44.9311,160725.0
2018-06-18 10:15:00,54.77,54.86,54.75,54.85,156280.0,44.9311,45.005,44.9147,44.9968,156280.0
2018-06-18 10:20:00,54.86,55.03,54.85,55.0,243378.0,45.005,45.1444,44.9968,45.1198,243378.0
2018-06-18 10:25:00,55.0,55.07,54.99,55.01,279801.0,45.1198,45.1772,45.1116,45.128,279801.0
2018-06-18 10:30:00,55.01,55.22,55.01,55.22,281033.0,45.128,45.3003,45.128,45.3003,281033.0
2018-06-18 10:35:00,55.21,55.23,55.11,55.16,270031.0,45.2921,45.3085,45.2101,45.2511,270031.0
2018-06-18 10:40:00,55.17,55.22,55.12,55.13,172895.0,45.2593,45.3003,45.2183,45.2265,172895.0
2018-06-18 10:45:00,55.13,55.21,55.1,55.1,255444.0,45.2265,45.2921,45.2018,45.2018,255444.0
2018-06-18 10:50:00,55.1,55.12,55.04,55.06,155047.0,45.2018,45.2183,45.1526,45.169,155047.0
2018-06-18 10:55:00,55.06,55.07,55.0,55.07,122221.0,45.169,45.1772,45.1198,45.1772,122221.0
2018-06-18 11:00:00,55.06,55.13,54.98,54.98,187867.0,45.169,45.2265,45.1034,45.1034,187867.0
2018-06-18 11:05:00,54.99,55.02,54.93,55.0,135513.0,45.1116,45.1362,45.0624,45.1198,135513.0
2018-06-18 11:10:00,55.01,55.07,55.0,55.06,158317.0,45.128,45.1772,45.1198,45.169,158317.0
2018-06-18 11:15:00,55.05,55.1,55.0,55.09,188779.0,45.1608,45.2018,45.1198,45.1936,188779.0
2018-06-18 11:20:00,55.09,55.1,55.02,55.03,97557.0,45.1936,45.2018,45.1362,45.1444,97557.0
2018-06-18 11:25:00,55.03,55.05,55.01,55.05,171794.0,45.1444,45.1608,45.128,45.1608,171794.0
2018-06-18 11:30:00,55.04,55.08,55.04,55.05,157096.0,45.1526,45.1854,45.1526,45.1608,157096.0
2018-06-18 11:35:00,55.05,55.07,55.02,55.04,117165.0,45.1608,45.1772,45.1362,45.1526,117165.0
2018-06-18 11:40:00,55.04,55.04,54.91,54.95,117223.0,45.1526,45.1526,45.046,45.0788,117223.0
2018-06-18 11:45:00,54.96,54.99,54.92,54.96,74110.0,45.087,45.1116,45.0542,45.087,74110.0
2018-06-18 11:50:00,54.96,55.02,54.95,55.02,79827.0,45.087,45.1362,45.0788,45.1362,79827.0
2018-06-18 11:55:00,55.01,55.02,54.95,55.0,150706.0,45.128,45.1362,45.0788,45.1198,150706.0
2018-06-18 12:00:00,54.99,55.01,54.98,55.0,87999.0,45.1116,45.128,45.1034,45.1198,87999.0
2018-06-18 12:05:00,55.0,55.04,54.98,55.02,123095.0,45.1198,45.1526,45.1034,45.1362,123095.0
2018-06-18 12:10:00,55.02,55.06,55.0,55.03,83209.0,45.1362,45.169,45.1198,45.1444,83209.0
2018-06-18 12:15:00,55.03,55.05,54.93,54.94,58236.0,45.1444,45.1608,45.0624,45.0706,58236.0
2018-06-18 12:20:00,54.93,54.93,54.87,54.88,61649.0,45.0624,45.0624,45.0132,45.0214,61649.0
2018-06-18 12:25:00,54.87,54.91,54.85,54.89,141040.0,45.0132,45.046,44.9968,45.0296,141040.0
2018-06-18 12:30:00,54.9,54.92,54.87,54.9,103451.0,45.0378,45.0542,45.0132,45.0378,103451.0
2018-06-18 12:35:00,54.9,54.9,54.82,54.86,102386.0,45.0378,45.0378,44.9721,45.005,102386.0
2018-06-18 12:40:00,54.87,54.91,54.85,54.91,241307.0,45.0132,45.046,44.9968,45.046,241307.0
2018-06-18 12:45:00,54.91,54.92,54.89,54.91,132239.0,45.046,45.0542,45.0296,45.046,132239.0
2018-06-18 12:50:00,54.9,54.91,54.88,54.88,208121.0,45.0378,45.046,45.0214,45.0214,208121.0
2018-06-18 12:55:00,54.88,54.97,54.87,54.96,125584.0,45.0214,45.0952,45.0132,45.087,125584.0
2018-06-18 13:00:00,54.96,55.02,54.95,55.0,92964.0,45.087,45.1362,45.0788,45.1198,92964.0
2018-06-18 13:05:00,55.0,55.03,54.98,55.03,97538.0,45.1198,45.1444,45.1034,45.1444,97538.0
2018-06-18 13:10:00,55.03,55.03,55.0,55.0,48876.0,45.1444,45.1444,45.1198,45.1198,48876.0
2018-06-18 13:15:00,55.0,55.06,55.0,55.05,58623.0,45.1198,45.169,45.1198,45.1608,58623.0
2018-06-18 13:20:00,55.05,55.12,55.05,55.09,122295.0,45.1608,45.2183,45.1608,45.1936,122295.0
2018-06-18 13:25:00,55.09,55.11,55.08,55.1,253510.0,45.1936,45.2101,45.1854,45.2018,253510.0
2018-06-18 13:30:00,55.11,55.11,55.06,55.06,71786.0,45.2101,45.2101,45.169,45.169,71786.0
2018-06-18 13:35:00,55.06,55.07,55.02,55.05,63013.0,45.169,45.1772,45.1362,45.1608,63013.0
2018-06-18 13:40:00,55.05,55.05,55.02,55.03,34233.0,45.1608,45.1608,45.1362,45.1444,34233.0
2018-06-18 13:45:00,55.03,55.09,55.02,55.08,70103.0,45.1444,45.1936,45.1362,45.1854,70103.0
2018-06-18 13:50:00,55.07,55.08,55.03,55.04,93896.0,45.1772,45.1854,45.1444,45.1526,93896.0
2018-06-18 13:55:00,55.03,55.05,55.01,55.02,90912.0,45.1444,45.1608,45.128,45.1362,90912.0
2018-06-18 14:00:00,55.02,55.05,55.01,55.03,85341.0,45.1362,45.1608,45.128,45.1444,85341.0
2018-06-18 14:05:00,55.03,55.15,55.02,55.13,130908.0,45.1444,45.2429,45.1362,45.2265,130908.0
2018-06-18 14:10:00,55.13,55.14,55.1,55.14,67387.0,45.2265,45.2347,45.2018,45.2347,67387.0
2018-06-18 14:15:00,55.14,55.22,55.13,55.2,101876.0,45.2347,45.3003,45.2265,45.2839,101876.0
2018-06-18 14:20:00,55.2,55.21,55.17,55.21,108432.0,45.2839,45.2921,45.2593,45.2921,108432.0
2018-06-18 14:25:00,55.21,55.22,55.17,55.18,111229.0,45.2921,45.3003,45.2593,45.2675,111229.0
2018-06-18 14:30:00,55.19,55.22,55.17,55.18,127740.0,45.2757,45.3003,45.2593,45.2675,127740.0
2018-06-18 14:35:00,55.18,55.21,55.17,55.21,89737.0,45.2675,45.2921,45.2593,45.2921,89737.0
2018-06-18 14:40:00,55.2,55.23,55.2,55.21,84734.0,45.2839,45.3085,45.2839,45.2921,84734.0
2018-06-18 14:45:00,55.2,55.21,55.17,55.18,137591.0,45.2839,45.2921,45.2593,45.2675,137591.0
2018-06-18 14:50:00,55.19,55.2,55.18,55.19,118025.0,45.2757,45.2839,45.2675,45.2757,118025.0
2018-06-18 14:55:00,55.19,55.21,55.17,55.19,305093.0,45.2757,45.2921,45.2593,45.2757,305093.0
2018-06-18 15:00:00,55.19,55.2,55.16,55.19,105805.0,45.2757,45.2839,45.2511,45.2757,105805.0
2018-06-18 15:05:00,55.19,55.2,55.14,55.15,89800.0,45.2757,45.2839,45.2347,45.2429,89800.0
2018-06-18 15:10:00,55.15,55.16,55.12,55.14,79150.0,45.2429,45.2511,45.2183,45.2347,79150.0
2018-06-18 15:15:00,55.15,55.16,55.12,55.15,94796.0,45.2429,45.2511,45.2183,45.2429,94796.0
2018-06-18 15:20:00,55.15,55.16,55.12,55.13,132214.0,45.2429,45.2511,45.2183,45.2265,132214.0
2018-06-18 15:25:00,55.13,55.14,55.09,55.1,159497.0,45.2265,45.2347,45.1936,45.2018,159497.0
2018-06-18 15:30:00,55.1,55.16,55.09,55.16,183819.0,45.2018,45.2511,45.1936,45.2511,183819.0
2018-06-18 15:35:00,55.16,55.16,55.08,55.13,235658.0,45.2511,45.2511,45.1854,45.2265,235658.0
2018-06-18 15:40:00,55.13,55.13,55.07,55.07,303231.0,45.2265,45.2265,45.1772,45.1772,303231.0
2018-06-18 15:45:00,55.07,55.18,55.07,55.16,220913.0,45.1772,45.2675,45.1772,45.2511,220913.0
2018-06-18 15:50:00,55.16,55.16,55.11,55.12,314777.0,45.2511,45.2511,45.2101,45.2183,314777.0
2018-06-18 15:55:00,55.12,55.17,55.07,55.08,983410.0,45.2183,45.2593,45.1772,45.1854,983410.0
2018-06-19 09:30:00,54.68,55.09,54.6,55.08,329593.0,44.8573,45.1936,44.7917,45.1854,329593.0
2018-06-19 09:35:00,55.08,55.12,54.85,55.06,203117.0,45.1854,45.2183,44.9968,45.169,203117.0
2018-06-19 09:40:00,55.07,55.1,54.96,55.08,234903.0,45.1772,45.2018,45.087,45.1854,234903.0
2018-06-19 09:45:00,55.08,55.21,55.06,55.14,198673.0,45.1854,45.2921,45.169,45.2347,198673.0
2018-06-19 09:50:00,55.13,55.14,55.07,55.07,173270.0,45.2265,45.2347,45.1772,45.1772,173270.0
2018-06-19 09:55:00,55.07,55.09,55.04,55.07,187588.0,45.1772,45.1936,45.1526,45.1772,187588.0
2018-06-19 10:00:00,55.06,55.07,54.99,55.05,183980.0,45.169,45.1772,45.1116,45.1608,183980.0
2018-06-19 10:05:00,55.05,55.07,54.94,55.0,190793.0,45.1608,45.1772,45.0706,45.1198,190793.0
2018-06-19 10:10:00,55.0,55.03,54.98,55.01,251997.0,45.1198,45.1444,45.1034,45.128,251997.0
2018-06-19 10:15:00,55.02,55.05,54.97,55.0,280515.0,45.1362,45.1608,45.0952,45.1198,280515.0
2018-06-19 10:20:00,55.01,55.05,54.97,54.99,271573.0,45.128,45.1608,45.0952,45.1116,271573.0
2018-06-19 10:25:00,54.98,55.02,54.95,54.96,192644.0,45.1034,45.1362,45.0788,45.087,192644.0
2018-06-19 10:30:00,54.95,55.05,54.94,55.01,200415.0,45.0788,45.1608,45.0706,45.128,200415.0
2018-06-19 10:35:00,55.0,55.02,54.9,54.91,122374.0,45.1198,45.1362,45.0378,45.046,122374.0
2018-06-19 10:40:00,54.91,54.98,54.87,54.95,130706.0,45.046,45.1034,45.0132,45.0788,130706.0
2018-06-19 10:45:00,54.96,55.09,54.95,55.08,162404.0,45.087,45.1936,45.0788,45.1854,162404.0
2018-06-19 10:50:00,55.09,55.11,55.03,55.04,98977.0,45.1936,45.2101,45.1444,45.1526,98977.0
2018-06-19 10:55:00,55.05,55.13,55.02,55.08,115416.0,45.1608,45.2265,45.1362,45.1854,115416.0
2018-06-19 11:00:00,55.08,55.16,55.06,55.13,130615.0,45.1854,45.2511,45.169,45.2265,130615.0
2018-06-19 11:05:00,55.13,55.13,55.04,55.04,129002.0,45.2265,45.2265,45.1526,45.1526,129002.0
2018-06-19 11:10:00,55.05,55.09,55.01,55.02,136428.0,45.1608,45.1936,45.128,45.1362,136428.0
2018-06-19 11:15:00,55.03,55.07,55.0,55.03,178584.0,45.1444,45.1772,45.1198,45.1444,178584.0
2018-06-19 11:20:00,55.03,55.09,55.02,55.07,98148.0,45.1444,45.1936,45.1362,45.1772,98148.0
2018-06-19 11:25:00,55.07,55.08,54.96,54.96,112164.0,45.1772,45.1854,45.087,45.087,112164.0
2018-06-19 11:30:00,54.96,55.0,54.93,54.94,136880.0,45.087,45.1198,45.0624,45.0706,136880.0
2018-06-19 11:35:00,54.94,55.04,54.92,55.03,126748.0,45.0706,45.1526,45.0542,45.1444,126748.0
2018-06-19 11:40:00,55.02,55.07,55.01,55.07,90998.0,45.1362,45.1772,45.128,45.1772,90998.0
2018-06-19 11:45:00,55.07,55.21,55.06,55.18,115812.0,45.1772,45.2921,45.169,45.2675,115812.0
2018-06-19 11:50:00,55.19,55.2,55.15,55.15,77345.0,45.2757,45.2839,45.2429,45.2429,77345.0
2018-06-19 11:55:00,55.16,55.16,55.08,55.11,159631.0,45.2511,45.2511,45.1854,45.2101,159631.0
2018-06-19 12:00:00,55.11,55.12,55.03,55.05,119783.0,45.2101,45.2183,45.1444,45.1608,119783.0
2018-06-19 12:05:00,55.04,55.11,55.0,55.1,96464.0,45.1526,45.2101,45.1198,45.2018,96464.0
2018-06-19 12:10:00,55.1,55.11,55.03,55.04,129704.0,45.2018,45.2101,45.1444,45.1526,129704.0
2018-06-19 12:15:00,55.03,55.14,55.02,55.12,118962.0,45.1444,45.2347,45.1362,45.2183,118962.0
2018-06-19 12:20:00,55.12,55.13,55.08,55.08,98101.0,45.2183,45.2265,45.1854,45.1854,98101.0
2018-06-19 12:25:00,55.08,55.09,55.02,55.03,68490.0,45.1854,45.1936,45.1362,45.1444,68490.0
2018-06-19 12:30:00,55.03,55.06,55.02,55.04,76712.0,45.1444,45.169,45.1362,45.1526,76712.0
2018-06-19 12:35:00,55.04,55.05,55.01,55.05,61205.0,45.1526,45.1608,45.128,45.1608,61205.0
2018-06-19 12:40:00,55.04,55.05,54.98,54.99,81203.0,45.1526,45.1608,45.1034,45.1116,81203.0
2018-06-19 12:45:00,54.99,55.0,54.94,54.96,93710.0,45.1116,45.1198,45.0706,45.087,93710.0
2018-06-19 12:50:00,54.95,54.98,54.94,54.97,109056.0,45.0788,45.1034,45.0706,45.0952,109056.0
2018-06-19 12:55:00,54.96,55.05,54.96,55.03,63333.0,45.087,45.1608,45.087,45.1444,63333.0
2018-06-19 13:00:00,55.03,55.06,55.02,55.04,58680.0,45.1444,45.169,45.1362,45.1526,58680.0
2018-06-19 13:05:00,55.03,55.08,55.03,55.07,122958.0,45.1444,45.1854,45.1444,45.1772,122958.0
2018-06-19 13:10:00,55.07,55.07,55.02,55.06,86602.0,45.1772,45.1772,45.1362,45.169,86602.0
2018-06-19 13:15:00,55.07,55.08,55.02,55.03,80229.0,45.1772,45.1854,45.1362,45.1444,80229.0
2018-06-19 13:20:00,55.03,55.06,55.02,55.04,110028.0,45.1444,45.169,45.1362,45.1526,110028.0
2018-06-19 13:25:00,55.03,55.03,54.98,55.02,71512.0,45.1444,45.1444,45.1034,45.1362,71512.0
2018-06-19 13:30:00,55.02,55.02,54.95,55.0,99324.0,45.1362,45.1362,45.0788,45.1198,99324.0
2018-06-19 13:35:00,55.01,55.03,54.98,55.01,249413.0,45.128,45.1444,45.1034,45.128,249413.0
2018-06-19 13:40:00,55.01,55.03,55.0,55.03,118017.0,45.128,45.1444,45.1198,45.1444,118017.0
2018-06-19 13:45:00,55.03,55.14,55.03,55.13,106600.0,45.1444,45.2347,45.1444,45.2265,106600.0
2018-06-19 13:50:00,55.14,55.15,55.05,55.07,109103.0,45.2347,45.2429,45.1608,45.1772,109103.0
2018-06-19 13:55:00,55.07,55.11,55.06,55.06,75604.0,45.1772,45.2101,45.169,45.169,75604.0
2018-06-19 14:00:00,55.07,55.11,55.06,55.1,91946.0,45.1772,45.2101,45.169,45.2018,91946.0
2018-06-19 14:05:00,55.09,55.19,55.09,55.14,132550.0,45.1936,45.2757,45.1936,45.2347,132550.0
2018-06-19 14:10:00,55.14,55.15,55.09,55.13,92140.0,45.2347,45.2429,45.1936,45.2265,92140.0
2018-06-19 14:15:00,55.14,55.16,55.1,55.13,127017.0,45.2347,45.2511,45.2018,45.2265,127017.0
2018-06-19 14:20:00,55.13,55.13,55.1,55.12,119615.0,45.2265,45.2265,45.2018,45.2183,119615.0
2018-06-19 14:25:00,55.12,55.16,55.09,55.09,133339.0,45.2183,45.2511,45.1936,45.1936,133339.0
2018-06-19 14:30:00,55.09,55.11,55.08,55.08,122194.0,45.1936,45.2101,45.1854,45.1854,122194.0
2018-06-19 14:35:00,55.09,55.14,55.08,55.12,122167.0,45.1936,45.2347,45.1854,45.2183,122167.0
2018-06-19 14:40:00,55.12,55.18,55.09,55.16,114018.0,45.2183,45.2675,45.1936,45.2511,114018.0
2018-06-19 14:45:00,55.15,55.19,55.12,55.16,111099.0,45.2429,45.2757,45.2183,45.2511,111099.0
2018-06-19 14:50:00,55.16,55.2,55.14,55.16,113972.0,45.2511,45.2839,45.2347,45.2511,113972.0
2018-06-19 14:55:00,55.16,55.23,55.15,55.2,185168.0,45.2511,45.3085,45.2429,45.2839,185168.0
2018-06-19 15:00:00,55.21,55.23,55.17,55.18,159524.0,45.2921,45.3085,45.2593,45.2675,159524.0
2018-06-19 15:05:00,55.18,55.19,55.13,55.15,120041.0,45.2675,45.2757,45.2265,45.2429,120041.0
2018-06-19 15:10:00,55.15,55.18,55.14,55.16,132546.0,45.2429,45.2675,45.2347,45.2511,132546.0
2018-06-19 15:15:00,55.16,55.17,55.13,55.14,133739.0,45.2511,45.2593,45.2265,45.2347,133739.0
2018-06-19 15:20:00,55.15,55.15,55.11,55.12,130647.0,45.2429,45.2429,45.2101,45.2183,130647.0
2018-06-19 15:25:00,55.12,55.14,55.11,55.12,159777.0,45.2183,45.2347,45.2101,45.2183,159777.0
2018-06-19 15:30:00,55.12,55.16,55.1,55.15,142698.0,45.2183,45.2511,45.2018,45.2429,142698.0
2018-06-19 15:35:00,55.16,55.17,55.11,55.15,211655.0,45.2511,45.2593,45.2101,45.2429,211655.0
2018-06-19 15:40:00,55.15,55.2,55.12,55.18,309957.0,45.2429,45.2839,45.2183,45.2675,309957.0
2018-06-19 15:45:00,55.18,55.18,55.06,55.08,284403.0,45.2675,45.2675,45.169,45.1854,284403.0
2018-06-19 15:50:00,55.08,55.14,55.07,55.11,198968.0,45.1854,45.2347,45.1772,45.2101,198968.0
2018-06-19 15:55:00,55.1,55.17,55.06,55.09,810124.0,45.2018,45.2593,45.169,45.1936,810124.0
2018-06-20 09:30:00,55.46,55.59,55.31,55.36,349390.0,45.4972,45.6038,45.3741,45.4151,349390.0
2018-06-20 09:35:00,55.36,55.4,55.22,55.34,92506.0,45.4151,45.448,45.3003,45.3987,92506.0
2018-06-20 09:40:00,55.34,55.42,55.32,55.36,104824.0,45.3987,45.4644,45.3823,45.4151,104824.0
2018-06-20 09:45:00,55.36,55.52,55.36,55.39,241598.0,45.4151,45.5464,45.4151,45.4398,241598.0
2018-06-20 09:50:00,55.38,55.39,55.23,55.27,158187.0,45.4316,45.4398,45.3085,45.3413,158187.0
2018-06-20 09:55:00,55.28,55.34,55.24,55.34,217363.0,45.3495,45.3987,45.3167,45.3987,217363.0
2018-06-20 10:00:00,55.33,55.33,55.15,55.15,120251.0,45.3905,45.3905,45.2429,45.2429,120251.0
2018-06-20 10:05:00,55.16,55.24,55.07,55.07,121480.0,45.2511,45.3167,45.1772,45.1772,121480.0
2018-06-20 10:10:00,55.08,55.11,55.02,55.09,111370.0,45.1854,45.2101,45.1362,45.1936,111370.0
2018-06-20 10:15:00,55.09,55.12,55.03,55.04,110231.0,45.1936,45.2183,45.1444,45.1526,110231.0
2018-06-20 10:20:00,55.03,55.08,54.96,54.98,164990.0,45.1444,45.1854,45.087,45.1034,164990.0
2018-06-20 10:25:00,54.97,55.02,54.88,54.89,171815.0,45.0952,45.1362,45.0214,45.0296,171815.0
2018-06-20 10:30:00,54.88,54.98,54.88,54.98,124613.0,45.0214,45.1034,45.0214,45.1034,124613.0
2018-06-20 10:35:00,54.98,55.0,54.86,54.87,145604.0,45.1034,45.1198,45.005,45.0132,145604.0
2018-06-20 10:40:00,54.87,54.96,54.87,54.95,120125.0,45.0132,45.087,45.0132,45.0788,120125.0
2018-06-20 10:45:00,54.94,54.96,54.89,54.94,82966.0,45.0706,45.087,45.0296,45.0706,82966.0
2018-06-20 10:50:00,54.94,54.97,54.88,54.9,78175.0,45.0706,45.0952,45.0214,45.0378,78175.0
2018-06-20 10:55:00,54.9,54.93,54.86,54.86,59545.0,45.0378,45.0624,45.005,45.005,59545.0
2018-06-20 11:00:00,54.86,54.9,54.81,54.81,127016.0,45.005,45.0378,44.9639,44.9639,127016.0
2018-06-20 11:05:00,54.81,54.82,54.76,54.78,127977.0,44.9639,44.9721,44.9229,44.9393,127977.0
2018-06-20 11:10:00,54.78,54.82,54.65,54.66,264862.0,44.9393,44.9721,44.8327,44.8409,264862.0
2018-06-20 11:15:00,54.66,54.8,54.65,54.79,225211.0,44.8409,44.9557,44.8327,44.9475,225211.0
2018-06-20 11:20:00,54.78,54.86,54.76,54.84,100506.0,44.9393,45.005,44.9229,44.9886,100506.0
2018-06-20 11:25:00,54.83,54.89,54.8,54.86,71150.0,44.9804,45.0296,44.9557,45.005,71150.0
2018-06-20 11:30:00,54.86,54.9,54.83,54.84,100125.0,45.005,45.0378,44.9804,44.9886,100125.0
2018-06-20 11:35:00,54.83,54.89,54.82,54.88,77019.0,44.9804,45.0296,44.9721,45.0214,77019.0
2018-06-20 11:40:00,54.88,54.95,54.86,54.89,241904.0,45.0214,45.0788,45.005,45.0296,241904.0
2018-06-20 11:45:00,54.89,54.89,54.8,54.85,152733.0,45.0296,45.0296,44.9557,44.9968,152733.0
2018-06-20 11:50:00,54.84,54.86,54.8,54.82,78923.0,44.9886,45.005,44.9557,44.9721,78923.0
2018-06-20 11:55:00,54.82,54.86,54.78,54.82,104612.0,44.9721,45.005,44.9393,44.9721,104612.0
2018-06-20 12:00:00,54.82,54.82,54.7,54.73,100068.0,44.9721,44.9721,44.8737,44.8983,100068.0
2018-06-20 12:05:00,54.74,54.77,54.7,54.73,93158.0,44.9065,44.9311,44.8737,44.8983,93158.0
2018-06-20 12:10:00,54.72,54.74,54.71,54.72,52143.0,44.8901,44.9065,44.8819,44.8901,52143.0
2018-06-20 12:15:00,54.72,54.75,54.7,54.72,56685.0,44.8901,44.9147,44.8737,44.8901,56685.0
2018-06-20 12:20:00,54.72,54.73,54.68,54.7,88191.0,44.8901,44.8983,44.8573,44.8737,88191.0
2018-06-20 12:25:00,54.7,54.73,54.67,54.72,47072.0,44.8737,44.8983,44.8491,44.8901,47072.0
2018-06-20 12:30:00,54.71,54.76,54.71,54.75,52764.0,44.8819,44.9229,44.8819,44.9147,52764.0
2018-06-20 12:35:00,54.75,54.76,54.72,54.74,45062.0,44.9147,44.9229,44.8901,44.9065,45062.0
2018-06-20 12:40:00,54.73,54.79,54.72,54.78,68878.0,44.8983,44.9475,44.8901,44.9393,68878.0
2018-06-20 12:45:00,54.78,54.82,54.76,54.8,70633.0,44.9393,44.9721,44.9229,44.9557,70633.0
2018-06-20 12:50:00,54.79,54.83,54.78,54.8,64011.0,44.9475,44.9804,44.9393,44.9557,64011.0
2018-06-20 12:55:00,54.8,54.81,54.75,54.76,57168.0,44.9557,44.9639,44.9147,44.9229,57168.0
2018-06-20 13:00:00,54.75,54.76,54.7,54.71,47103.0,44.9147,44.9229,44.8737,44.8819,47103.0
2018-06-20 13:05:00,54.71,54.73,54.69,54.7,127694.0,44.8819,44.8983,44.8655,44.8737,127694.0
2018-06-20 13:10:00,54.7,54.72,54.65,54.66,79454.0,44.8737,44.8901,44.8327,44.8409,79454.0
2018-06-20 13:15:00,54.66,54.7,54.66,54.7,45441.0,44.8409,44.8737,44.8409,44.8737,45441.0
2018-06-20 13:20:00,54.69,54.71,54.66,54.67,80585.0,44.8655,44.8819,44.8409,44.8491,80585.0
2018-06-20 13:25:00,54.67,54.68,54.58,54.6,102009.0,44.8491,44.8573,44.7753,44.7917,102009.0
2018-06-20 13:30:00,54.6,54.61,54.57,54.59,83126.0,44.7917,44.7999,44.7671,44.7835,83126.0
2018-06-20 13:35:00,54.59,54.62,54.59,54.61,72047.0,44.7835,44.8081,44.7835,44.7999,72047.0
2018-06-20 13:40:00,54.61,54.64,54.6,54.62,56924.0,44.7999,44.8245,44.7917,44.8081,56924.0
2018-06-20 13:45:00,54.63,54.68,54.62,54.65,46995.0,44.8163,44.8573,44.8081,44.8327,46995.0
2018-06-20 13:50:00,54.64,54.72,54.64,54.71,80134.0,44.8245,44.8901,44.8245,44.8819,80134.0
2018-06-20 13:55:00,54.71,54.71,54.67,54.68,66373.0,44.8819,44.8819,44.8491,44.8573,66373.0
2018-06-20 14:00:00,54.68,54.68,54.64,54.68,78316.0,44.8573,44.8573,44.8245,44.8573,78316.0
2018-06-20 14:05:00,54.67,54.68,54.62,54.63,75628.0,44.8491,44.8573,44.8081,44.8163,75628.0
2018-06-20 14:10:00,54.63,54.67,54.6,54.66,94113.0,44.8163,44.8491,44.7917,44.8409,94113.0
2018-06-20 14:15:00,54.66,54.67,54.62,54.63,63408.0,44.8409,44.8491,44.8081,44.8163,63408.0
2018-06-20 14:20:00,54.63,54.65,54.6,54.61,77570.0,44.8163,44.8327,44.7917,44.7999,77570.0
2018-06-20 14:25:00,54.61,54.61,54.56,54.59,95120.0,44.7999,44.7999,44.7589,44.7835,95120.0
2018-06-20 14:30:00,54.59,54.59,54.53,54.54,121286.0,44.7835,44.7835,44.7342,44.7424,121286.0
2018-06-20 14:35:00,54.54,54.59,54.53,54.55,243349.0,44.7424,44.7835,44.7342,44.7507,243349.0
2018-06-20 14:40:00,54.56,54.57,54.52,54.55,139773.0,44.7589,44.7671,44.726,44.7507,139773.0
2018-06-20 14:45:00,54.55,54.59,54.55,54.57,41963.0,44.7507,44.7835,44.7507,44.7671,41963.0
2018-06-20 14:50:00,54.58,54.61,54.58,54.61,79464.0,44.7753,44.7999,44.7753,44.7999,79464.0
2018-06-20 14:55:00,54.61,54.61,54.54,54.54,161755.0,44.7999,44.7999,44.7424,44.7424,161755.0
2018-06-20 15:00:00,54.55,54.56,54.52,54.53,138972.0,44.7507,44.7589,44.726,44.7342,138972.0
2018-06-20 15:05:00,54.53,54.53,54.5,54.53,109890.0,44.7342,44.7342,44.7096,44.7342,109890.0
2018-06-20 15:10:00,54.53,54.55,54.52,54.53,86332.0,44.7342,44.7507,44.726,44.7342,86332.0
2018-06-20 15:15:00,54.53,54.54,54.5,54.51,181908.0,44.7342,44.7424,44.7096,44.7178,181908.0
2018-06-20 15:20:00,54.51,54.53,54.5,54.51,164790.0,44.7178,44.7342,44.7096,44.7178,164790.0
2018-06-20 15:25:00,54.51,54.54,54.51,54.54,160312.0,44.7178,44.7424,44.7178,44.7424,160312.0
2018-06-20 15:30:00,54.53,54.58,54.53,54.58,151515.0,44.7342,44.7753,44.7342,44.7753,151515.0
2018-06-20 15:35:00,54.58,54.6,54.55,54.6,150468.0,44.7753,44.7917,44.7507,44.7917,150468.0
2018-06-20 15:40:00,54.6,54.61,54.55,54.61,292497.0,44.7917,44.7999,44.7507,44.7999,292497.0
2018-06-20 15:45:00,54.6,54.61,54.57,54.6,218862.0,44.7917,44.7999,44.7671,44.7917,218862.0
2018-06-20 15:50:00,54.6,54.61,54.55,54.58,386336.0,44.7917,44.7999,44.7507,44.7753,386336.0
2018-06-20 15:55:00,54.58,54.58,54.44,54.5,1161187.0,44.7753,44.7753,44.6604,44.7096,1161187.0
2018-06-21 09:30:00,54.25,54.48,54.19,54.45,368050.0,44.5045,44.6932,44.4553,44.6686,368050.0
2018-06-21 09:35:00,54.43,54.44,54.32,54.41,164931.0,44.6522,44.6604,44.562,44.6358,164931.0
2018-06-21 09:40:00,54.41,54.42,54.31,54.31,114598.0,44.6358,44.644,44.5538,44.5538,114598.0
2018-06-21 09:45:00,54.3,54.31,54.24,54.31,74403.0,44.5456,44.5538,44.4963,44.5538,74403.0
2018-06-21 09:50:00,54.31,54.34,54.14,54.18,129606.0,44.5538,44.5784,44.4143,44.4471,129606.0
2018-06-21 09:55:00,54.18,54.19,54.14,54.18,172447.0,44.4471,44.4553,44.4143,44.4471,172447.0
2018-06-21 10:00:00,54.17,54.28,54.1,54.19,136301.0,44.4389,44.5292,44.3815,44.4553,136301.0
2018-06-21 10:05:00,54.19,54.25,54.1,54.11,162283.0,44.4553,44.5045,44.3815,44.3897,162283.0
2018-06-21 10:10:00,54.11,54.13,54.03,54.04,221791.0,44.3897,44.4061,44.3241,44.3323,221791.0
2018-06-21 10:15:00,54.04,54.13,54.02,54.08,180859.0,44.3323,44.4061,44.3159,44.3651,180859.0
2018-06-21 10:20:00,54.08,54.08,53.92,53.98,204742.0,44.3651,44.3651,44.2338,44.283,204742.0
2018-06-21 10:25:00,53.99,54.01,53.88,53.97,170338.0,44.2912,44.3077,44.201,44.2748,170338.0
2018-06-21 10:30:00,53.98,54.19,53.97,54.14,120610.0,44.283,44.4553,44.2748,44.4143,120610.0
2018-06-21 10:35:00,54.13,54.14,54.02,54.07,94609.0,44.4061,44.4143,44.3159,44.3569,94609.0
2018-06-21 10:40:00,54.08,54.16,54.03,54.07,236681.0,44.3651,44.4307,44.3241,44.3569,236681.0
2018-06-21 10:45:00,54.07,54.07,53.97,54.02,158248.0,44.3569,44.3569,44.2748,44.3159,158248.0
2018-06-21 10:50:00,54.02,54.16,53.99,54.11,322002.0,44.3159,44.4307,44.2912,44.3897,322002.0
2018-06-21 10:55:00,54.11,54.12,54.04,54.06,102258.0,44.3897,44.3979,44.3323,44.3487,102258.0
2018-06-21 11:00:00,54.06,54.12,53.98,54.1,171382.0,44.3487,44.3979,44.283,44.3815,171382.0
2018-06-21 11:05:00,54.09,54.12,54.01,54.04,149534.0,44.3733,44.3979,44.3077,44.3323,149534.0
2018-06-21 11:10:00,54.05,54.15,54.05,54.12,129092.0,44.3405,44.4225,44.3405,44.3979,129092.0
2018-06-21 11:15:00,54.12,54.22,54.11,54.18,124661.0,44.3979,44.4799,44.3897,44.4471,124661.0
2018-06-21 11:20:00,54.18,54.23,54.15,54.15,98420.0,44.4471,44.4881,44.4225,44.4225,98420.0
2018-06-21 11:25:00,54.15,54.24,54.14,54.22,181359.0,44.4225,44.4963,44.4143,44.4799,181359.0
2018-06-21 11:30:00,54.22,54.31,54.2,54.31,106708.0,44.4799,44.5538,44.4635,44.5538,106708.0
2018-06-21 11:35:00,54.3,54.4,54.28,54.39,119071.0,44.5456,44.6276,44.5292,44.6194,119071.0
2018-06-21 11:40:00,54.39,54.4,54.34,54.38,142052.0,44.6194,44.6276,44.5784,44.6112,142052.0
2018-06-21 11:45:00,54.37,54.46,54.36,54.43,131285.0,44.603,44.6768,44.5948,44.6522,131285.0
2018-06-21 11:50:00,54.44,54.49,54.43,54.47,139092.0,44.6604,44.7014,44.6522,44.685,139092.0
2018-06-21 11:55:00,54.45,54.51,54.45,54.48,187053.0,44.6686,44.7178,44.6686,44.6932,187053.0
2018-06-21 12:00:00,54.47,54.51,54.44,54.45,169833.0,44.685,44.7178,44.6604,44.6686,169833.0
2018-06-21 12:05:00,54.44,54.51,54.42,54.46,149186.0,44.6604,44.7178,44.644,44.6768,149186.0
2018-06-21 12:10:00,54.47,54.51,54.45,54.45,90422.0,44.685,44.7178,44.6686,44.6686,90422.0
2018-06-21 12:15:00,54.46,54.56,54.46,54.55,109235.0,44.6768,44.7589,44.6768,44.7507,109235.0
2018-06-21 12:20:00,54.55,54.6,54.53,54.58,145486.0,44.7507,44.7917,44.7342,44.7753,145486.0
2018-06-21 12:25:00,54.58,54.63,54.58,54.6,124437.0,44.7753,44.8163,44.7753,44.7917,124437.0
2018-06-21 12:30:00,54.6,54.64,54.57,54.61,197092.0,44.7917,44.8245,44.7671,44.7999,197092.0
2018-06-21 12:35:00,54.61,54.65,54.6,54.64,55061.0,44.7999,44.8327,44.7917,44.8245,55061.0
2018-06-21 12:40:00,54.64,54.69,54.61,54.69,252902.0,44.8245,44.8655,44.7999,44.8655,252902.0
2018-06-21 12:45:00,54.68,54.76,54.66,54.73,115707.0,44.8573,44.9229,44.8409,44.8983,115707.0
2018-06-21 12:50:00,54.74,54.74,54.66,54.68,117523.0,44.9065,44.9065,44.8409,44.8573,117523.0
2018-06-21 12:55:00,54.68,54.71,54.63,54.65,141163.0,44.8573,44.8819,44.8163,44.8327,141163.0
2018-06-21 13:00:00,54.64,54.65,54.55,54.56,137868.0,44.8245,44.8327,44.7507,44.7589,137868.0
2018-06-21 13:05:00,54.55,54.64,54.55,54.63,105875.0,44.7507,44.8245,44.7507,44.8163,105875.0
2018-06-21 13:10:00,54.63,54.66,54.6,54.6,83811.0,44.8163,44.8409,44.7917,44.7917,83811.0
2018-06-21 13:15:00,54.61,54.63,54.6,54.6,197569.0,44.7999,44.8163,44.7917,44.7917,197569.0
2018-06-21 13:20:00,54.6,54.68,54.57,54.68,219367.0,44.7917,44.8573,44.7671,44.8573,219367.0
2018-06-21 13:25:00,54.68,54.69,54.6,54.65,110757.0,44.8573,44.8655,44.7917,44.8327,110757.0
2018-06-21 13:30:00,54.64,54.65,54.55,54.57,103546.0,44.8245,44.8327,44.7507,44.7671,103546.0
2018-06-21 13:35:00,54.57,54.65,54.54,54.63,199032.0,44.7671,44.8327,44.7424,44.8163,199032.0
2018-06-21 13:40:00,54.63,54.67,54.61,54.61,312788.0,44.8163,44.8491,44.7999,44.7999,312788.0
2018-06-21 13:45:00,54.61,54.61,54.58,54.61,158465.0,44.7999,44.7999,44.7753,44.7999,158465.0
2018-06-21 13:50:00,54.61,54.67,54.57,54.66,253790.0,44.7999,44.8491,44.7671,44.8409,253790.0
2018-06-21 13:55:00,54.66,54.76,54.66,54.71,370743.0,44.8409,44.9229,44.8409,44.8819,370743.0
2018-06-21 14:00:00,54.71,54.73,54.62,54.62,118480.0,44.8819,44.8983,44.8081,44.8081,118480.0
2018-06-21 14:05:00,54.62,54.67,54.53,54.64,230346.0,44.8081,44.8491,44.7342,44.8245,230346.0
2018-06-21 14:10:00,54.63,54.65,54.52,54.54,118707.0,44.8163,44.8327,44.726,44.7424,118707.0
2018-06-21 14:15:00,54.54,54.58,54.52,54.58,83449.0,44.7424,44.7753,44.726,44.7753,83449.0
2018-06-21 14:20:00,54.58,54.61,54.55,54.59,63962.0,44.7753,44.7999,44.7507,44.7835,63962.0
2018-06-21 14:25:00,54.58,54.6,54.55,54.59,88527.0,44.7753,44.7917,44.7507,44.7835,88527.0
2018-06-21 14:30:00,54.59,54.61,54.54,54.55,101351.0,44.7835,44.7999,44.7424,44.7507,101351.0
2018-06-21 14:35:00,54.55,54.6,54.53,54.55,109772.0,44.7507,44.7917,44.7342,44.7507,109772.0
2018-06-21 14:40:00,54.56,54.56,54.51,54.52,72223.0,44.7589,44.7589,44.7178,44.726,72223.0
2018-06-21 14:45:00,54.52,54.61,54.49,54.61,91070.0,44.726,44.7999,44.7014,44.7999,91070.0
2018-06-21 14:50:00,54.61,54.61,54.55,54.57,151971.0,44.7999,44.7999,44.7507,44.7671,151971.0
2018-06-21 14:55:00,54.57,54.61,54.56,54.56,81582.0,44.7671,44.7999,44.7589,44.7589,81582.0
2018-06-21 15:00:00,54.56,54.59,54.53,54.58,102633.0,44.7589,44.7835,44.7342,44.7753,102633.0
2018-06-21 15:05:00,54.58,54.64,54.54,54.62,150184.0,44.7753,44.8245,44.7424,44.8081,150184.0
2018-06-21 15:10:00,54.61,54.63,54.49,54.51,212520.0,44.7999,44.8163,44.7014,44.7178,212520.0
2018-06-21 15:15:00,54.51,54.52,54.43,54.45,161253.0,44.7178,44.726,44.6522,44.6686,161253.0
2018-06-21 15:20:00,54.45,54.5,54.36,54.48,165904.0,44.6686,44.7096,44.5948,44.6932,165904.0
2018-06-21 15:25:00,54.48,54.51,54.44,54.49,153050.0,44.6932,44.7178,44.6604,44.7014,153050.0
2018-06-21 15:30:00,54.48,54.49,54.38,54.4,188041.0,44.6932,44.7014,44.6112,44.6276,188041.0
2018-06-21 15:35:00,54.39,54.43,54.33,54.43,187818.0,44.6194,44.6522,44.5702,44.6522,187818.0
2018-06-21 15:40:00,54.42,54.43,54.34,54.36,231932.0,44.644,44.6522,44.5784,44.5948,231932.0
2018-06-21 15:45:00,54.37,54.45,54.35,54.45,266345.0,44.603,44.6686,44.5866,44.6686,266345.0
2018-06-21 15:50:00,54.44,54.51,54.42,54.44,256072.0,44.6604,44.7178,44.644,44.6604,256072.0
2018-06-21 15:55:00,54.45,54.5,54.36,54.38,1573945.0,44.6686,44.7096,44.5948,44.6112,1573945.0
2018-06-22 09:30:00,55.11,55.11,54.74,54.78,286160.0,45.2101,45.2101,44.9065,44.9393,286160.0
2018-06-22 09:35:00,54.77,54.91,54.75,54.83,215978.0,44.9311,45.046,44.9147,44.9804,215978.0
2018-06-22 09:40:00,54.83,54.93,54.77,54.8,157919.0,44.9804,45.0624,44.9311,44.9557,157919.0
2018-06-22 09:45:00,54.8,54.82,54.65,54.73,239003.0,44.9557,44.9721,44.8327,44.8983,239003.0
2018-06-22 09:50:00,54.72,54.81,54.68,54.78,175621.0,44.8901,44.9639,44.8573,44.9393,175621.0
2018-06-22 09:55:00,54.78,54.88,54.71,54.83,313518.0,44.9393,45.0214,44.8819,44.9804,313518.0
2018-06-22 10:00:00,54.83,54.87,54.81,54.82,219660.0,44.9804,45.0132,44.9639,44.9721,219660.0
2018-06-22 10:05:00,54.82,54.93,54.82,54.93,271976.0,44.9721,45.0624,44.9721,45.0624,271976.0
2018-06-22 10:10:00,54.93,54.99,54.89,54.99,244095.0,45.0624,45.1116,45.0296,45.1116,244095.0
2018-06-22 10:15:00,54.99,55.01,54.93,54.96,308348.0,45.1116,45.128,45.0624,45.087,308348.0
2018-06-22 10:20:00,54.96,55.05,54.92,55.03,267814.0,45.087,45.1608,45.0542,45.1444,267814.0
2018-06-22 10:25:00,55.03,55.03,54.84,54.94,254833.0,45.1444,45.1444,44.9886,45.0706,254833.0
2018-06-22 10:30:00,54.92,55.0,54.79,54.86,209817.0,45.0542,45.1198,44.9475,45.005,209817.0
2018-06-22 10:35:00,54.86,54.93,54.83,54.85,383246.0,45.005,45.0624,44.9804,44.9968,383246.0
2018-06-22 10:40:00,54.86,54.91,54.82,54.87,100737.0,45.005,45.046,44.9721,45.0132,100737.0
2018-06-22 10:45:00,54.87,54.9,54.79,54.87,174015.0,45.0132,45.0378,44.9475,45.0132,174015.0
2018-06-22 10:50:00,54.87,54.89,54.78,54.83,94100.0,45.0132,45.0296,44.9393,44.9804,94100.0
2018-06-22 10:55:00,54.84,54.95,54.83,54.94,159013.0,44.9886,45.0788,44.9804,45.0706,159013.0
2018-06-22 11:00:00,54.93,55.0,54.93,54.96,125255.0,45.0624,45.1198,45.0624,45.087,125255.0
2018-06-22 11:05:00,54.96,54.96,54.9,54.95,95043.0,45.087,45.087,45.0378,45.0788,95043.0
2018-06-22 11:10:00,54.95,54.96,54.9,54.92,64386.0,45.0788,45.087,45.0378,45.0542,64386.0
2018-06-22 11:15:00,54.92,54.93,54.88,54.9,63414.0,45.0542,45.0624,45.0214,45.0378,63414.0
2018-06-22 11:20:00,54.9,54.91,54.81,54.82,101285.0,45.0378,45.046,44.9639,44.9721,101285.0
2018-06-22 11:25:00,54.82,54.9,54.81,54.89,88054.0,44.9721,45.0378,44.9639,45.0296,88054.0
2018-06-22 11:30:00,54.9,54.91,54.85,54.87,108313.0,45.0378,45.046,44.9968,45.0132,108313.0
2018-06-22 11:35:00,54.86,54.88,54.84,54.85,47740.0,45.005,45.0214,44.9886,44.9968,47740.0
2018-06-22 11:40:00,54.85,54.87,54.78,54.83,275276.0,44.9968,45.0132,44.9393,44.9804,275276.0
2018-06-22 11:45:00,54.83,54.85,54.8,54.81,261656.0,44.9804,44.9968,44.9557,44.9639,261656.0
2018-06-22 11:50:00,54.81,54.84,54.74,54.74,233473.0,44.9639,44.9886,44.9065,44.9065,233473.0
2018-06-22 11:55:00,54.75,54.75,54.63,54.65,159372.0,44.9147,44.9147,44.8163,44.8327,159372.0
2018-06-22 12:00:00,54.66,54.74,54.64,54.72,136039.0,44.8409,44.9065,44.8245,44.8901,136039.0
2018-06-22 12:05:00,54.73,54.79,54.72,54.73,122917.0,44.8983,44.9475,44.8901,44.8983,122917.0
2018-06-22 12:10:00,54.73,54.78,54.71,54.76,85585.0,44.8983,44.9393,44.8819,44.9229,85585.0
2018-06-22 12:15:00,54.75,54.78,54.69,54.71,62867.0,44.9147,44.9393,44.8655,44.8819,62867.0
2018-06-22 12:20:00,54.71,54.73,54.67,54.67,79738.0,44.8819,44.8983,44.8491,44.8491,79738.0
2018-06-22 12:25:00,54.67,54.7,54.63,54.66,62180.0,44.8491,44.8737,44.8163,44.8409,62180.0
2018-06-22 12:30:00,54.66,54.7,54.61,54.61,108815.0,44.8409,44.8737,44.7999,44.7999,108815.0
2018-06-22 12:35:00,54.62,54.67,54.61,54.65,114754.0,44.8081,44.8491,44.7999,44.8327,114754.0
2018-06-22 12:40:00,54.65,54.67,54.61,54.62,88589.0,44.8327,44.8491,44.7999,44.8081,88589.0
2018-06-22 12:45:00,54.63,54.64,54.57,54.58,85414.0,44.8163,44.8245,44.7671,44.7753,85414.0
2018-06-22 12:50:00,54.58,54.62,54.55,54.56,95902.0,44.7753,44.8081,44.7507,44.7589,95902.0
2018-06-22 12:55:00,54.55,54.58,54.54,54.56,107686.0,44.7507,44.7753,44.7424,44.7589,107686.0
2018-06-22 13:00:00,54.56,54.59,54.54,54.54,104701.0,44.7589,44.7835,44.7424,44.7424,104701.0
2018-06-22 13:05:00,54.54,54.55,54.47,54.49,129780.0,44.7424,44.7507,44.685,44.7014,129780.0
2018-06-22 13:10:00,54.49,54.52,54.47,54.48,164319.0,44.7014,44.726,44.685,44.6932,164319.0
2018-06-22 13:15:00,54.48,54.54,54.48,54.53,148903.0,44.6932,44.7424,44.6932,44.7342,148903.0
2018-06-22 13:20:00,54.52,54.55,54.52,54.55,72027.0,44.726,44.7507,44.726,44.7507,72027.0
2018-06-22 13:25:00,54.55,54.57,54.5,54.56,135144.0,44.7507,44.7671,44.7096,44.7589,135144.0
2018-06-22 13:30:00,54.55,54.56,54.49,54.51,101482.0,44.7507,44.7589,44.7014,44.7178,101482.0
2018-06-22 13:35:00,54.52,54.53,54.49,54.51,70202.0,44.726,44.7342,44.7014,44.7178,70202.0
2018-06-22 13:40:00,54.51,54.55,54.49,54.52,162517.0,44.7178,44.7507,44.7014,44.726,162517.0
2018-06-22 13:45:00,54.52,54.52,54.47,54.51,119412.0,44.726,44.726,44.685,44.7178,119412.0
2018-06-22 13:50:00,54.51,54.52,54.43,54.43,101684.0,44.7178,44.726,44.6522,44.6522,101684.0
2018-06-22 13:55:00,54.44,54.48,54.42,54.47,92477.0,44.6604,44.6932,44.644,44.685,92477.0
2018-06-22 14:00:00,54.46,54.48,54.38,54.39,198657.0,44.6768,44.6932,44.6112,44.6194,198657.0
2018-06-22 14:05:00,54.39,54.41,54.35,54.36,138976.0,44.6194,44.6358,44.5866,44.5948,138976.0
2018-06-22 14:10:00,54.36,54.36,54.29,54.29,231978.0,44.5948,44.5948,44.5374,44.5374,231978.0
2018-06-22 14:15:00,54.3,54.31,54.23,54.29,155438.0,44.5456,44.5538,44.4881,44.5374,155438.0
2018-06-22 14:20:00,54.29,54.3,54.22,54.25,198394.0,44.5374,44.5456,44.4799,44.5045,198394.0
2018-06-22 14:25:00,54.25,54.26,54.2,54.23,178780.0,44.5045,44.5127,44.4635,44.4881,178780.0
2018-06-22 14:30:00,54.23,54.27,54.23,54.27,128530.0,44.4881,44.521,44.4881,44.521,128530.0
2018-06-22 14:35:00,54.27,54.32,54.26,54.3,101889.0,44.521,44.562,44.5127,44.5456,101889.0
2018-06-22 14:40:00,54.3,54.37,54.29,54.33,154105.0,44.5456,44.603,44.5374,44.5702,154105.0
2018-06-22 14:45:00,54.34,54.35,54.32,54.34,168739.0,44.5784,44.5866,44.562,44.5784,168739.0
2018-06-22 14:50:00,54.34,54.35,54.28,54.28,97513.0,44.5784,44.5866,44.5292,44.5292,97513.0
2018-06-22 14:55:00,54.28,54.3,54.19,54.22,163660.0,44.5292,44.5456,44.4553,44.4799,163660.0
2018-06-22 15:00:00,54.22,54.22,54.14,54.18,106777.0,44.4799,44.4799,44.4143,44.4471,106777.0
2018-06-22 15:05:00,54.18,54.19,54.15,54.16,129919.0,44.4471,44.4553,44.4225,44.4307,129919.0
2018-06-22 15:10:00,54.16,54.17,54.09,54.1,229726.0,44.4307,44.4389,44.3733,44.3815,229726.0
2018-06-22 15:15:00,54.09,54.11,54.04,54.07,152600.0,44.3733,44.3897,44.3323,44.3569,152600.0
2018-06-22 15:20:00,54.07,54.08,54.0,54.05,248110.0,44.3569,44.3651,44.2995,44.3405,248110.0
2018-06-22 15:25:00,54.05,54.07,53.98,53.98,184267.0,44.3405,44.3569,44.283,44.283,184267.0
2018-06-22 15:30:00,53.98,53.99,53.88,53.89,346486.0,44.283,44.2912,44.201,44.2092,346486.0
2018-06-22 15:35:00,53.89,53.89,53.78,53.84,428365.0,44.2092,44.2092,44.119,44.1682,428365.0
2018-06-22 15:40:00,53.84,53.93,53.83,53.93,407459.0,44.1682,44.242,44.16,44.242,407459.0
2018-06-22 15:45:00,53.93,54.04,53.93,53.99,578390.0,44.242,44.3323,44.242,44.2912,578390.0
2018-06-22 15:50:00,53.98,54.01,53.96,53.98,642435.0,44.283,44.3077,44.2666,44.283,642435.0
2018-06-22 15:55:00,53.99,54.0,53.87,53.92,1833975.0,44.2912,44.2995,44.1928,44.2338,1833975.0
2018-06-25 09:30:00,53.82,53.87,53.74,53.82,415705.0,44.1518,44.1928,44.0862,44.1518,415705.0
2018-06-25 09:35:00,53.82,53.94,53.76,53.88,206627.0,44.1518,44.2502,44.1026,44.201,206627.0
2018-06-25 09:40:00,53.89,53.9,53.62,53.63,220603.0,44.2092,44.2174,43.9877,43.9959,220603.0
2018-06-25 09:45:00,53.63,53.64,53.41,53.5,349584.0,43.9959,44.0041,43.8154,43.8893,349584.0
2018-06-25 09:50:00,53.49,53.49,53.33,53.43,419203.0,43.8811,43.8811,43.7498,43.8318,419203.0
2018-06-25 09:55:00,53.44,53.46,53.25,53.25,312666.0,43.8401,43.8565,43.6842,43.6842,312666.0
2018-06-25 10:00:00,53.25,53.25,53.1,53.16,504986.0,43.6842,43.6842,43.5611,43.6104,504986.0
2018-06-25 10:05:00,53.16,53.26,53.12,53.18,262607.0,43.6104,43.6924,43.5775,43.6268,262607.0
2018-06-25 10:10:00,53.18,53.26,53.15,53.15,326387.0,43.6268,43.6924,43.6021,43.6021,326387.0
2018-06-25 10:15:00,53.16,53.24,53.15,53.16,227625.0,43.6104,43.676,43.6021,43.6104,227625.0
2018-06-25 10:20:00,53.17,53.35,53.15,53.33,171544.0,43.6186,43.7662,43.6021,43.7498,171544.0
2018-06-25 10:25:00,53.33,53.37,53.23,53.36,281329.0,43.7498,43.7826,43.6678,43.7744,281329.0
2018-06-25 10:30:00,53.36,53.39,53.29,53.34,177043.0,43.7744,43.799,43.717,43.758,177043.0
2018-06-25 10:35:00,53.33,53.46,53.3,53.41,176825.0,43.7498,43.8565,43.7252,43.8154,176825.0
2018-06-25 10:40:00,53.41,53.56,53.4,53.55,163104.0,43.8154,43.9385,43.8072,43.9303,163104.0
2018-06-25 10:45:00,53.55,53.63,53.46,53.59,226160.0,43.9303,43.9959,43.8565,43.9631,226160.0
2018-06-25 10:50:00,53.59,53.62,53.51,53.52,164440.0,43.9631,43.9877,43.8975,43.9057,164440.0
2018-06-25 10:55:00,53.52,53.53,53.44,53.46,334110.0,43.9057,43.9139,43.8401,43.8565,334110.0
2018-06-25 11:00:00,53.47,53.57,53.45,53.52,227818.0,43.8647,43.9467,43.8483,43.9057,227818.0
2018-06-25 11:05:00,53.51,53.54,53.47,53.53,109758.0,43.8975,43.9221,43.8647,43.9139,109758.0
2018-06-25 11:10:00,53.53,53.54,53.48,53.49,157472.0,43.9139,43.9221,43.8729,43.8811,157472.0
2018-06-25 11:15:00,53.48,53.6,53.47,53.47,113485.0,43.8729,43.9713,43.8647,43.8647,113485.0
2018-06-25 11:20:00,53.48,53.48,53.32,53.32,198459.0,43.8729,43.8729,43.7416,43.7416,198459.0
2018-06-25 11:25:00,53.32,53.45,53.32,53.42,254209.0,43.7416,43.8483,43.7416,43.8236,254209.0
2018-06-25 11:30:00,53.42,53.44,53.36,53.36,395208.0,43.8236,43.8401,43.7744,43.7744,395208.0
2018-06-25 11:35:00,53.36,53.54,53.33,53.51,189683.0,43.7744,43.9221,43.7498,43.8975,189683.0
2018-06-25 11:40:00,53.51,53.62,53.49,53.58,151692.0,43.8975,43.9877,43.8811,43.9549,151692.0
2018-06-25 11:45:00,53.57,53.61,53.53,53.59,269108.0,43.9467,43.9795,43.9139,43.9631,269108.0
2018-06-25 11:50:00,53.59,53.6,53.49,53.51,190063.0,43.9631,43.9713,43.8811,43.8975,190063.0
2018-06-25 11:55:00,53.51,53.54,53.42,53.44,129869.0,43.8975,43.9221,43.8236,43.8401,129869.0
2018-06-25 12:00:00,53.43,53.45,53.29,53.4,259916.0,43.8318,43.8483,43.717,43.8072,259916.0
2018-06-25 12:05:00,53.4,53.45,53.3,53.43,228669.0,43.8072,43.8483,43.7252,43.8318,228669.0
2018-06-25 12:10:00,53.44,53.47,53.37,53.45,175529.0,43.8401,43.8647,43.7826,43.8483,175529.0
2018-06-25 12:15:00,53.45,53.53,53.45,53.45,130406.0,43.8483,43.9139,43.8483,43.8483,130406.0
2018-06-25 12:20:00,53.45,53.52,53.43,53.52,195015.0,43.8483,43.9057,43.8318,43.9057,195015.0
2018-06-25 12:25:00,53.51,53.57,53.49,53.56,92051.0,43.8975,43.9467,43.8811,43.9385,92051.0
2018-06-25 12:30:00,53.56,53.67,53.53,53.66,121092.0,43.9385,44.0287,43.9139,44.0205,121092.0
2018-06-25 12:35:00,53.67,53.69,53.63,53.64,92638.0,44.0287,44.0451,43.9959,44.0041,92638.0
2018-06-25 12:40:00,53.63,53.74,53.63,53.71,104020.0,43.9959,44.0862,43.9959,44.0615,104020.0
2018-06-25 12:45:00,53.71,53.72,53.64,53.66,124345.0,44.0615,44.0698,44.0041,44.0205,124345.0
2018-06-25 12:50:00,53.66,53.79,53.66,53.78,141326.0,44.0205,44.1272,44.0205,44.119,141326.0
2018-06-25 12:55:00,53.78,53.81,53.75,53.75,209040.0,44.119,44.1436,44.0944,44.0944,209040.0
2018-06-25 13:00:00,53.75,53.76,53.7,53.75,122220.0,44.0944,44.1026,44.0533,44.0944,122220.0
2018-06-25 13:05:00,53.75,53.79,53.72,53.76,94665.0,44.0944,44.1272,44.0698,44.1026,94665.0
2018-06-25 13:10:00,53.76,53.79,53.67,53.68,134957.0,44.1026,44.1272,44.0287,44.0369,134957.0
2018-06-25 13:15:00,53.69,53.72,53.63,53.66,102467.0,44.0451,44.0698,43.9959,44.0205,102467.0
2018-06-25 13:20:00,53.65,53.71,53.63,53.68,136872.0,44.0123,44.0615,43.9959,44.0369,136872.0
2018-06-25 13:25:00,53.68,53.78,53.65,53.71,170833.0,44.0369,44.119,44.0123,44.0615,170833.0
2018-06-25 13:30:00,53.71,53.81,53.7,53.8,114496.0,44.0615,44.1436,44.0533,44.1354,114496.0
2018-06-25 13:35:00,53.8,53.82,53.76,53.79,95174.0,44.1354,44.1518,44.1026,44.1272,95174.0
2018-06-25 13:40:00,53.79,53.91,53.75,53.9,131151.0,44.1272,44.2256,44.0944,44.2174,131151.0
2018-06-25 13:45:00,53.9,53.92,53.86,53.87,106122.0,44.2174,44.2338,44.1846,44.1928,106122.0
2018-06-25 13:50:00,53.88,53.92,53.75,53.77,164556.0,44.201,44.2338,44.0944,44.1108,164556.0
2018-06-25 13:55:00,53.77,53.78,53.71,53.75,130455.0,44.1108,44.119,44.0615,44.0944,130455.0
2018-06-25 14:00:00,53.74,53.78,53.7,53.73,135120.0,44.0862,44.119,44.0533,44.078,135120.0
2018-06-25 14:05:00,53.72,53.73,53.69,53.69,100010.0,44.0698,44.078,44.0451,44.0451,100010.0
2018-06-25 14:10:00,53.69,53.73,53.65,53.65,99975.0,44.0451,44.078,44.0123,44.0123,99975.0
2018-06-25 14:15:00,53.65,53.71,53.65,53.68,178207.0,44.0123,44.0615,44.0123,44.0369,178207.0
2018-06-25 14:20:00,53.68,53.71,53.67,53.68,119021.0,44.0369,44.0615,44.0287,44.0369,119021.0
2018-06-25 14:25:00,53.67,53.7,53.65,53.69,74802.0,44.0287,44.0533,44.0123,44.0451,74802.0
2018-06-25 14:30:00,53.69,53.7,53.65,53.66,113559.0,44.0451,44.0533,44.0123,44.0205,113559.0
2018-06-25 14:35:00,53.66,53.67,53.52,53.52,163209.0,44.0205,44.0287,43.9057,43.9057,163209.0
2018-06-25 14:40:00,53.52,53.56,53.5,53.55,207880.0,43.9057,43.9385,43.8893,43.9303,207880.0
2018-06-25 14:45:00,53.55,53.56,53.51,53.55,249885.0,43.9303,43.9385,43.8975,43.9303,249885.0
2018-06-25 14:50:00,53.55,53.58,53.47,53.48,368643.0,43.9303,43.9549,43.8647,43.8729,368643.0
2018-06-25 14:55:00,53.47,53.58,53.46,53.58,214195.0,43.8647,43.9549,43.8565,43.9549,214195.0
2018-06-25 15:00:00,53.58,53.68,53.56,53.64,113404.0,43.9549,44.0369,43.9385,44.0041,113404.0
2018-06-25 15:05:00,53.64,53.65,53.57,53.59,127702.0,44.0041,44.0123,43.9467,43.9631,127702.0
2018-06-25 15:10:00,53.59,53.66,53.54,53.55,260672.0,43.9631,44.0205,43.9221,43.9303,260672.0
2018-06-25 15:15:00,53.55,53.73,53.53,53.72,348816.0,43.9303,44.078,43.9139,44.0698,348816.0
2018-06-25 15:20:00,53.72,53.8,53.71,53.78,253841.0,44.0698,44.1354,44.0615,44.119,253841.0
2018-06-25 15:25:00,53.78,53.81,53.69,53.7,197992.0,44.119,44.1436,44.0451,44.0533,197992.0
2018-06-25 15:30:00,53.71,53.78,53.66,53.78,254507.0,44.0615,44.119,44.0205,44.119,254507.0
2018-06-25 15:35:00,53.77,54.08,53.73,54.03,393480.0,44.1108,44.3651,44.078,44.3241,393480.0
2018-06-25 15:40:00,54.03,54.14,53.97,54.0,337536.0,44.3241,44.4143,44.2748,44.2995,337536.0
2018-06-25 15:45:00,54.0,54.0,53.87,53.94,417196.0,44.2995,44.2995,44.1928,44.2502,417196.0
2018-06-25 15:50:00,53.93,54.02,53.9,54.0,435279.0,44.242,44.3159,44.2174,44.2995,435279.0
2018-06-25 15:55:00,54.0,54.03,53.85,53.9,1460014.0,44.2995,44.3241,44.1764,44.2174,1460014.0
2018-06-26 09:30:00,53.9,53.94,53.45,53.54,353784.0,44.2174,44.2502,43.8483,43.9221,353784.0
2018-06-26 09:35:00,53.54,53.6,53.35,53.36,413831.0,43.9221,43.9713,43.7662,43.7744,413831.0
2018-06-26 09:40:00,53.37,53.49,53.3,53.34,317915.0,43.7826,43.8811,43.7252,43.758,317915.0
2018-06-26 09:45:00,53.33,53.37,53.15,53.18,279925.0,43.7498,43.7826,43.6021,43.6268,279925.0
2018-06-26 09:50:00,53.19,53.19,53.02,53.09,334488.0,43.635,43.635,43.4955,43.5529,334488.0
2018-06-26 09:55:00,53.09,53.28,53.08,53.28,336499.0,43.5529,43.7088,43.5447,43.7088,336499.0
2018-06-26 10:00:00,53.28,53.36,53.21,53.22,215666.0,43.7088,43.7744,43.6514,43.6596,215666.0
2018-06-26 10:05:00,53.21,53.22,53.13,53.13,201784.0,43.6514,43.6596,43.5857,43.5857,201784.0
2018-06-26 10:10:00,53.13,53.21,53.09,53.16,266534.0,43.5857,43.6514,43.5529,43.6104,266534.0
2018-06-26 10:15:00,53.16,53.35,53.15,53.31,399783.0,43.6104,43.7662,43.6021,43.7334,399783.0
2018-06-26 10:20:00,53.31,53.36,53.25,53.28,165345.0,43.7334,43.7744,43.6842,43.7088,165345.0
2018-06-26 10:25:00,53.28,53.32,53.25,53.26,178284.0,43.7088,43.7416,43.6842,43.6924,178284.0
2018-06-26 10:30:00,53.25,53.34,53.25,53.29,184134.0,43.6842,43.758,43.6842,43.717,184134.0
2018-06-26 10:35:00,53.29,53.3,53.13,53.23,237818.0,43.717,43.7252,43.5857,43.6678,237818.0
2018-06-26 10:40:00,53.23,53.29,53.16,53.29,166674.0,43.6678,43.717,43.6104,43.717,166674.0
2018-06-26 10:45:00,53.29,53.3,53.14,53.21,141827.0,43.717,43.7252,43.5939,43.6514,141827.0
2018-06-26 10:50:00,53.22,53.34,53.21,53.31,174195.0,43.6596,43.758,43.6514,43.7334,174195.0
2018-06-26 10:55:00,53.31,53.34,53.25,53.28,110762.0,43.7334,43.758,43.6842,43.7088,110762.0
2018-06-26 11:00:00,53.29,53.36,53.25,53.33,219530.0,43.717,43.7744,43.6842,43.7498,219530.0
2018-06-26 11:05:00,53.33,53.38,53.29,53.37,87282.0,43.7498,43.7908,43.717,43.7826,87282.0
2018-06-26 11:10:00,53.37,53.47,53.37,53.42,134507.0,43.7826,43.8647,43.7826,43.8236,134507.0
2018-06-26 11:15:00,53.42,53.46,53.41,53.44,83227.0,43.8236,43.8565,43.8154,43.8401,83227.0
2018-06-26 11:20:00,53.43,53.48,53.42,53.46,140916.0,43.8318,43.8729,43.8236,43.8565,140916.0
2018-06-26 11:25:00,53.46,53.46,53.39,53.41,50385.0,43.8565,43.8565,43.799,43.8154,50385.0
2018-06-26 11:30:00,53.4,53.52,53.36,53.51,167404.0,43.8072,43.9057,43.7744,43.8975,167404.0
2018-06-26 11:35:00,53.52,53.52,53.46,53.48,141561.0,43.9057,43.9057,43.8565,43.8729,141561.0
2018-06-26 11:40:00,53.48,53.49,53.43,53.45,107778.0,43.8729,43.8811,43.8318,43.8483,107778.0
2018-06-26 11:45:00,53.45,53.46,53.37,53.37,106668.0,43.8483,43.8565,43.7826,43.7826,106668.0
2018-06-26 11:50:00,53.38,53.4,53.32,53.35,139448.0,43.7908,43.8072,43.7416,43.7662,139448.0
2018-06-26 11:55:00,53.34,53.47,53.34,53.46,115750.0,43.758,43.8647,43.758,43.8565,115750.0
2018-06-26 12:00:00,53.45,53.55,53.44,53.5,119557.0,43.8483,43.9303,43.8401,43.8893,119557.0
2018-06-26 12:05:00,53.51,53.62,53.5,53.59,148365.0,43.8975,43.9877,43.8893,43.9631,148365.0
2018-06-26 12:10:00,53.58,53.6,53.52,53.52,174863.0,43.9549,43.9713,43.9057,43.9057,174863.0
2018-06-26 12:15:00,53.53,53.55,53.41,53.46,118908.0,43.9139,43.9303,43.8154,43.8565,118908.0
2018-06-26 12:20:00,53.46,53.55,53.45,53.47,116750.0,43.8565,43.9303,43.8483,43.8647,116750.0
2018-06-26 12:25:00,53.47,53.47,53.42,53.44,68767.0,43.8647,43.8647,43.8236,43.8401,68767.0
2018-06-26 12:30:00,53.44,53.49,53.43,53.45,90822.0,43.8401,43.8811,43.8318,43.8483,90822.0
2018-06-26 12:35:00,53.45,53.54,53.45,53.52,94251.0,43.8483,43.9221,43.8483,43.9057,94251.0
2018-06-26 12:40:00,53.52,53.56,53.48,53.51,151715.0,43.9057,43.9385,43.8729,43.8975,151715.0
2018-06-26 12:45:00,53.51,53.53,53.5,53.52,39048.0,43.8975,43.9139,43.8893,43.9057,39048.0
2018-06-26 12:50:00,53.52,53.56,53.5,53.54,57774.0,43.9057,43.9385,43.8893,43.9221,57774.0
2018-06-26 12:55:00,53.53,53.57,53.5,53.51,72419.0,43.9139,43.9467,43.8893,43.8975,72419.0
2018-06-26 13:00:00,53.51,53.54,53.49,53.52,93102.0,43.8975,43.9221,43.8811,43.9057,93102.0
2018-06-26 13:05:00,53.52,53.55,53.51,53.53,58869.0,43.9057,43.9303,43.8975,43.9139,58869.0
2018-06-26 13:10:00,53.52,53.55,53.52,53.53,35363.0,43.9057,43.9303,43.9057,43.9139,35363.0
2018-06-26 13:15:00,53.53,53.53,53.44,53.5,149036.0,43.9139,43.9139,43.8401,43.8893,149036.0
2018-06-26 13:20:00,53.51,53.53,53.48,53.51,60753.0,43.8975,43.9139,43.8729,43.8975,60753.0
2018-06-26 13:25:00,53.5,53.51,53.49,53.51,51129.0,43.8893,43.8975,43.8811,43.8975,51129.0
2018-06-26 13:30:00,53.5,53.52,53.45,53.47,58074.0,43.8893,43.9057,43.8483,43.8647,58074.0
2018-06-26 13:35:00,53.47,53.53,53.46,53.52,85722.0,43.8647,43.9139,43.8565,43.9057,85722.0
2018-06-26 13:40:00,53.52,53.52,53.41,53.46,115464.0,43.9057,43.9057,43.8154,43.8565,115464.0
2018-06-26 13:45:00,53.46,53.5,53.43,53.48,68990.0,43.8565,43.8893,43.8318,43.8729,68990.0
2018-06-26 13:50:00,53.48,53.51,53.45,53.47,51034.0,43.8729,43.8975,43.8483,43.8647,51034.0
2018-06-26 13:55:00,53.47,53.49,53.46,53.49,47529.0,43.8647,43.8811,43.8565,43.8811,47529.0
2018-06-26 14:00:00,53.49,53.5,53.46,53.47,69793.0,43.8811,43.8893,43.8565,43.8647,69793.0
2018-06-26 14:05:00,53.47,53.49,53.46,53.48,72592.0,43.8647,43.8811,43.8565,43.8729,72592.0
2018-06-26 14:10:00,53.48,53.54,53.46,53.54,76587.0,43.8729,43.9221,43.8565,43.9221,76587.0
2018-06-26 14:15:00,53.54,53.55,53.51,53.54,49761.0,43.9221,43.9303,43.8975,43.9221,49761.0
2018-06-26 14:20:00,53.54,53.59,53.53,53.59,60067.0,43.9221,43.9631,43.9139,43.9631,60067.0
2018-06-26 14:25:00,53.59,53.6,53.55,53.58,48096.0,43.9631,43.9713,43.9303,43.9549,48096.0
2018-06-26 14:30:00,53.57,53.58,53.56,53.57,62136.0,43.9467,43.9549,43.9385,43.9467,62136.0
2018-06-26 14:35:00,53.57,53.64,53.57,53.62,88895.0,43.9467,44.0041,43.9467,43.9877,88895.0
2018-06-26 14:40:00,53.63,53.67,53.61,53.65,121098.0,43.9959,44.0287,43.9795,44.0123,121098.0
2018-06-26 14:45:00,53.66,53.69,53.65,53.67,78398.0,44.0205,44.0451,44.0123,44.0287,78398.0
2018-06-26 14:50:00,53.66,53.67,53.62,53.63,76637.0,44.0205,44.0287,43.9877,43.9959,76637.0
2018-06-26 14:55:00,53.63,53.63,53.52,53.54,78833.0,43.9959,43.9959,43.9057,43.9221,78833.0
2018-06-26 15:00:00,53.54,53.56,53.48,53.48,148158.0,43.9221,43.9385,43.8729,43.8729,148158.0
2018-06-26 15:05:00,53.48,53.49,53.45,53.46,107905.0,43.8729,43.8811,43.8483,43.8565,107905.0
2018-06-26 15:10:00,53.46,53.48,53.43,53.47,74408.0,43.8565,43.8729,43.8318,43.8647,74408.0
2018-06-26 15:15:00,53.48,53.48,53.45,53.46,110265.0,43.8729,43.8729,43.8483,43.8565,110265.0
2018-06-26 15:20:00,53.46,53.48,53.45,53.46,101823.0,43.8565,43.8729,43.8483,43.8565,101823.0
2018-06-26 15:25:00,53.46,53.48,53.41,53.41,112143.0,43.8565,43.8729,43.8154,43.8154,112143.0
2018-06-26 15:30:00,53.41,53.53,53.41,53.51,114799.0,43.8154,43.9139,43.8154,43.8975,114799.0
2018-06-26 15:35:00,53.52,53.53,53.46,53.48,227844.0,43.9057,43.9139,43.8565,43.8729,227844.0
2018-06-26 15:40:00,53.48,53.49,53.39,53.43,200977.0,43.8729,43.8811,43.799,43.8318,200977.0
2018-06-26 15:45:00,53.42,53.44,53.35,53.44,421167.0,43.8236,43.8401,43.7662,43.8401,421167.0
2018-06-26 15:50:00,53.43,53.43,53.38,53.42,257554.0,43.8318,43.8318,43.7908,43.8236,257554.0
2018-06-26 15:55:00,53.41,53.47,53.37,53.42,993160.0,43.8154,43.8647,43.7826,43.8236,993160.0
2018-06-27 09:30:00,53.24,53.43,53.16,53.26,364503.0,43.676,43.8318,43.6104,43.6924,364503.0
2018-06-27 09:35:00,53.25,53.25,53.06,53.1,280626.0,43.6842,43.6842,43.5283,43.5611,280626.0
2018-06-27 09:40:00,53.09,53.2,53.07,53.11,283457.0,43.5529,43.6432,43.5365,43.5693,283457.0
2018-06-27 09:45:00,53.12,53.27,53.09,53.27,307708.0,43.5775,43.7006,43.5529,43.7006,307708.0
2018-06-27 09:50:00,53.27,53.48,53.25,53.47,384894.0,43.7006,43.8729,43.6842,43.8647,384894.0
2018-06-27 09:55:00,53.47,53.69,53.45,53.63,151593.0,43.8647,44.0451,43.8483,43.9959,151593.0
2018-06-27 10:00:00,53.63,53.63,53.52,53.56,135183.0,43.9959,43.9959,43.9057,43.9385,135183.0
2018-06-27 10:05:00,53.55,53.67,53.46,53.65,233921.0,43.9303,44.0287,43.8565,44.0123,233921.0
2018-06-27 10:10:00,53.66,53.75,53.63,53.69,158970.0,44.0205,44.0944,43.9959,44.0451,158970.0
2018-06-27 10:15:00,53.69,53.71,53.54,53.54,121299.0,44.0451,44.0615,43.9221,43.9221,121299.0
2018-06-27 10:20:00,53.55,53.64,53.55,53.6,121593.0,43.9303,44.0041,43.9303,43.9713,121593.0
2018-06-27 10:25:00,53.59,53.68,53.56,53.57,73121.0,43.9631,44.0369,43.9385,43.9467,73121.0
2018-06-27 10:30:00,53.57,53.63,53.57,53.6,80348.0,43.9467,43.9959,43.9467,43.9713,80348.0
2018-06-27 10:35:00,53.59,53.73,53.59,53.71,107042.0,43.9631,44.078,43.9631,44.0615,107042.0
2018-06-27 10:40:00,53.71,53.75,53.67,53.68,94326.0,44.0615,44.0944,44.0287,44.0369,94326.0
2018-06-27 10:45:00,53.69,53.8,53.68,53.78,112344.0,44.0451,44.1354,44.0369,44.119,112344.0
2018-06-27 10:50:00,53.78,53.82,53.76,53.79,148302.0,44.119,44.1518,44.1026,44.1272,148302.0
2018-06-27 10:55:00,53.8,53.81,53.73,53.74,104780.0,44.1354,44.1436,44.078,44.0862,104780.0
2018-06-27 11:00:00,53.74,53.76,53.66,53.66,111540.0,44.0862,44.1026,44.0205,44.0205,111540.0
2018-06-27 11:05:00,53.65,53.65,53.52,53.62,280284.0,44.0123,44.0123,43.9057,43.9877,280284.0
2018-06-27 11:10:00,53.61,53.65,53.56,53.57,309602.0,43.9795,44.0123,43.9385,43.9467,309602.0
2018-06-27 11:15:00,53.57,53.62,53.49,53.56,194368.0,43.9467,43.9877,43.8811,43.9385,194368.0
2018-06-27 11:20:00,53.57,53.59,53.52,53.54,172746.0,43.9467,43.9631,43.9057,43.9221,172746.0
2018-06-27 11:25:00,53.54,53.59,53.51,53.59,253509.0,43.9221,43.9631,43.8975,43.9631,253509.0
2018-06-27 11:30:00,53.59,53.65,53.54,53.64,162896.0,43.9631,44.0123,43.9221,44.0041,162896.0
2018-06-27 11:35:00,53.63,53.77,53.62,53.75,74098.0,43.9959,44.1108,43.9877,44.0944,74098.0
2018-06-27 11:40:00,53.76,53.8,53.72,53.75,122526.0,44.1026,44.1354,44.0698,44.0944,122526.0
2018-06-27 11:45:00,53.76,53.81,53.75,53.77,93456.0,44.1026,44.1436,44.0944,44.1108,93456.0
2018-06-27 11:50:00,53.76,53.8,53.74,53.8,69773.0,44.1026,44.1354,44.0862,44.1354,69773.0
2018-06-27 11:55:00,53.8,53.8,53.73,53.8,60454.0,44.1354,44.1354,44.078,44.1354,60454.0
2018-06-27 12:00:00,53.8,53.84,53.78,53.84,51182.0,44.1354,44.1682,44.119,44.1682,51182.0
2018-06-27 12:05:00,53.84,53.86,53.8,53.86,76734.0,44.1682,44.1846,44.1354,44.1846,76734.0
2018-06-27 12:10:00,53.86,53.87,53.83,53.86,72946.0,44.1846,44.1928,44.16,44.1846,72946.0
2018-06-27 12:15:00,53.87,53.94,53.85,53.91,102126.0,44.1928,44.2502,44.1764,44.2256,102126.0
2018-06-27 12:20:00,53.91,53.92,53.86,53.87,91207.0,44.2256,44.2338,44.1846,44.1928,91207.0
2018-06-27 12:25:00,53.87,53.89,53.77,53.77,93492.0,44.1928,44.2092,44.1108,44.1108,93492.0
2018-06-27 12:30:00,53.77,53.78,53.73,53.76,71308.0,44.1108,44.119,44.078,44.1026,71308.0
2018-06-27 12:35:00,53.75,53.77,53.74,53.76,49544.0,44.0944,44.1108,44.0862,44.1026,49544.0
2018-06-27 12:40:00,53.75,53.76,53.7,53.7,69224.0,44.0944,44.1026,44.0533,44.0533,69224.0
2018-06-27 12:45:00,53.7,53.75,53.65,53.72,81863.0,44.0533,44.0944,44.0123,44.0698,81863.0
2018-06-27 12:50:00,53.71,53.76,53.66,53.66,80308.0,44.0615,44.1026,44.0205,44.0205,80308.0
2018-06-27 12:55:00,53.66,53.7,53.63,53.64,114224.0,44.0205,44.0533,43.9959,44.0041,114224.0
2018-06-27 13:00:00,53.63,53.74,53.63,53.73,128711.0,43.9959,44.0862,43.9959,44.078,128711.0
2018-06-27 13:05:00,53.73,53.73,53.53,53.53,185210.0,44.078,44.078,43.9139,43.9139,185210.0
2018-06-27 13:10:00,53.54,53.67,53.53,53.59,222192.0,43.9221,44.0287,43.9139,43.9631,222192.0
2018-06-27 13:15:00,53.59,53.61,53.37,53.39,327019.0,43.9631,43.9795,43.7826,43.799,327019.0
2018-06-27 13:20:00,53.39,53.51,53.39,53.48,204030.0,43.799,43.8975,43.799,43.8729,204030.0
2018-06-27 13:25:00,53.49,53.55,53.48,53.54,180045.0,43.8811,43.9303,43.8729,43.9221,180045.0
2018-06-27 13:30:00,53.53,53.59,53.47,53.58,162116.0,43.9139,43.9631,43.8647,43.9549,162116.0
2018-06-27 13:35:00,53.59,53.59,53.49,53.52,123694.0,43.9631,43.9631,43.8811,43.9057,123694.0
2018-06-27 13:40:00,53.51,53.57,53.5,53.52,87068.0,43.8975,43.9467,43.8893,43.9057,87068.0
2018-06-27 13:45:00,53.52,53.57,53.46,53.46,134696.0,43.9057,43.9467,43.8565,43.8565,134696.0
2018-06-27 13:50:00,53.45,53.47,53.39,53.44,122174.0,43.8483,43.8647,43.799,43.8401,122174.0
2018-06-27 13:55:00,53.43,53.53,53.41,53.51,178059.0,43.8318,43.9139,43.8154,43.8975,178059.0
2018-06-27 14:00:00,53.5,53.59,53.49,53.54,99261.0,43.8893,43.9631,43.8811,43.9221,99261.0
2018-06-27 14:05:00,53.54,53.55,53.45,53.45,287008.0,43.9221,43.9303,43.8483,43.8483,287008.0
2018-06-27 14:10:00,53.45,53.48,53.42,53.46,211234.0,43.8483,43.8729,43.8236,43.8565,211234.0
2018-06-27 14:15:00,53.46,53.53,53.44,53.46,161335.0,43.8565,43.9139,43.8401,43.8565,161335.0
2018-06-27 14:20:00,53.47,53.53,53.45,53.5,144169.0,43.8647,43.9139,43.8483,43.8893,144169.0
2018-06-27 14:25:00,53.5,53.54,53.47,53.49,195262.0,43.8893,43.9221,43.8647,43.8811,195262.0
2018-06-27 14:30:00,53.49,53.57,53.47,53.51,204432.0,43.8811,43.9467,43.8647,43.8975,204432.0
2018-06-27 14:35:00,53.52,53.68,53.52,53.62,265072.0,43.9057,44.0369,43.9057,43.9877,265072.0
2018-06-27 14:40:00,53.61,53.64,53.58,53.61,140189.0,43.9795,44.0041,43.9549,43.9795,140189.0
2018-06-27 14:45:00,53.61,53.65,53.55,53.56,102968.0,43.9795,44.0123,43.9303,43.9385,102968.0
2018-06-27 14:50:00,53.55,53.56,53.48,53.48,130982.0,43.9303,43.9385,43.8729,43.8729,130982.0
2018-06-27 14:55:00,53.48,53.49,53.41,53.43,239659.0,43.8729,43.8811,43.8154,43.8318,239659.0
2018-06-27 15:00:00,53.43,53.53,53.41,53.51,257553.0,43.8318,43.9139,43.8154,43.8975,257553.0
2018-06-27 15:05:00,53.52,53.53,53.43,53.45,191021.0,43.9057,43.9139,43.8318,43.8483,191021.0
2018-06-27 15:10:00,53.45,53.48,53.41,53.46,419161.0,43.8483,43.8729,43.8154,43.8565,419161.0
2018-06-27 15:15:00,53.45,53.54,53.4,53.52,451445.0,43.8483,43.9221,43.8072,43.9057,451445.0
2018-06-27 15:20:00,53.52,53.57,53.51,53.52,441021.0,43.9057,43.9467,43.8975,43.9057,441021.0
2018-06-27 15:25:00,53.51,53.61,53.5,53.56,467983.0,43.8975,43.9795,43.8893,43.9385,467983.0
2018-06-27 15:30:00,53.55,53.64,53.54,53.57,527579.0,43.9303,44.0041,43.9221,43.9467,527579.0
2018-06-27 15:35:00,53.56,53.56,53.47,53.48,408151.0,43.9385,43.9385,43.8647,43.8729,408151.0
2018-06-27 15:40:00,53.49,53.55,53.47,53.47,479086.0,43.8811,43.9303,43.8647,43.8647,479086.0
2018-06-27 15:45:00,53.47,53.47,53.39,53.4,668032.0,43.8647,43.8647,43.799,43.8072,668032.0
2018-06-27 15:50:00,53.4,53.43,53.31,53.42,670555.0,43.8072,43.8318,43.7334,43.8236,670555.0
2018-06-27 15:55:00,53.42,53.47,53.27,53.28,1429766.0,43.8236,43.8647,43.7006,43.7088,1429766.0
2018-06-28 09:30:00,53.55,53.72,53.5,53.71,327792.0,43.9303,44.0698,43.8893,44.0615,327792.0
2018-06-28 09:35:00,53.7,53.79,53.62,53.76,179417.0,44.0533,44.1272,43.9877,44.1026,179417.0
2018-06-28 09:40:00,53.76,53.77,53.59,53.6,144609.0,44.1026,44.1108,43.9631,43.9713,144609.0
2018-06-28 09:45:00,53.59,53.6,53.3,53.31,193659.0,43.9631,43.9713,43.7252,43.7334,193659.0
2018-06-28 09:50:00,53.31,53.46,53.28,53.43,430458.0,43.7334,43.8565,43.7088,43.8318,430458.0
2018-06-28 09:55:00,53.43,53.43,53.22,53.27,271660.0,43.8318,43.8318,43.6596,43.7006,271660.0
2018-06-28 10:00:00,53.27,53.31,53.17,53.2,164513.0,43.7006,43.7334,43.6186,43.6432,164513.0
2018-06-28 10:05:00,53.21,53.36,53.17,53.26,189078.0,43.6514,43.7744,43.6186,43.6924,189078.0
2018-06-28 10:10:00,53.25,53.3,53.08,53.14,231573.0,43.6842,43.7252,43.5447,43.5939,231573.0
2018-06-28 10:15:00,53.13,53.18,53.05,53.11,183034.0,43.5857,43.6268,43.5201,43.5693,183034.0
2018-06-28 10:20:00,53.11,53.29,53.05,53.23,210895.0,43.5693,43.717,43.5201,43.6678,210895.0
2018-06-28 10:25:00,53.23,53.31,53.14,53.16,213585.0,43.6678,43.7334,43.5939,43.6104,213585.0
2018-06-28 10:30:00,53.17,53.2,53.02,53.05,178136.0,43.6186,43.6432,43.4955,43.5201,178136.0
2018-06-28 10:35:00,53.05,53.17,53.01,53.16,279206.0,43.5201,43.6186,43.4873,43.6104,279206.0
2018-06-28 10:40:00,53.16,53.31,53.13,53.28,256923.0,43.6104,43.7334,43.5857,43.7088,256923.0
2018-06-28 10:45:00,53.29,53.37,53.28,53.36,153105.0,43.717,43.7826,43.7088,43.7744,153105.0
2018-06-28 10:50:00,53.36,53.44,53.28,53.43,186045.0,43.7744,43.8401,43.7088,43.8318,186045.0
2018-06-28 10:55:00,53.42,53.49,53.37,53.47,134522.0,43.8236,43.8811,43.7826,43.8647,134522.0
2018-06-28 11:00:00,53.47,53.53,53.32,53.36,210704.0,43.8647,43.9139,43.7416,43.7744,210704.0
2018-06-28 11:05:00,53.36,53.38,53.26,53.38,118852.0,43.7744,43.7908,43.6924,43.7908,118852.0
2018-06-28 11:10:00,53.38,53.39,53.29,53.34,107778.0,43.7908,43.799,43.717,43.758,107778.0
2018-06-28 11:15:00,53.34,53.52,53.33,53.49,84659.0,43.758,43.9057,43.7498,43.8811,84659.0
2018-06-28 11:20:00,53.49,53.62,53.49,53.61,185857.0,43.8811,43.9877,43.8811,43.9795,185857.0
2018-06-28 11:25:00,53.61,53.76,53.61,53.69,193745.0,43.9795,44.1026,43.9795,44.0451,193745.0
2018-06-28 11:30:00,53.69,53.72,53.61,53.71,201666.0,44.0451,44.0698,43.9795,44.0615,201666.0
2018-06-28 11:35:00,53.71,53.79,53.62,53.69,181172.0,44.0615,44.1272,43.9877,44.0451,181172.0
2018-06-28 11:40:00,53.68,53.69,53.59,53.63,125349.0,44.0369,44.0451,43.9631,43.9959,125349.0
2018-06-28 11:45:00,53.62,53.65,53.45,53.46,125951.0,43.9877,44.0123,43.8483,43.8565,125951.0
2018-06-28 11:50:00,53.46,53.53,53.45,53.51,80493.0,43.8565,43.9139,43.8483,43.8975,80493.0
2018-06-28 11:55:00,53.51,53.59,53.49,53.58,114760.0,43.8975,43.9631,43.8811,43.9549,114760.0
2018-06-28 12:00:00,53.58,53.62,53.53,53.54,110442.0,43.9549,43.9877,43.9139,43.9221,110442.0
2018-06-28 12:05:00,53.55,53.58,53.49,53.51,105390.0,43.9303,43.9549,43.8811,43.8975,105390.0
2018-06-28 12:10:00,53.52,53.53,53.42,53.44,77342.0,43.9057,43.9139,43.8236,43.8401,77342.0
2018-06-28 12:15:00,53.43,53.46,53.42,53.45,41992.0,43.8318,43.8565,43.8236,43.8483,41992.0
2018-06-28 12:20:00,53.46,53.46,53.36,53.39,118267.0,43.8565,43.8565,43.7744,43.799,118267.0
2018-06-28 12:25:00,53.38,53.43,53.37,53.43,83441.0,43.7908,43.8318,43.7826,43.8318,83441.0
2018-06-28 12:30:00,53.42,53.45,53.4,53.43,81164.0,43.8236,43.8483,43.8072,43.8318,81164.0
2018-06-28 12:35:00,53.44,53.47,53.4,53.46,73035.0,43.8401,43.8647,43.8072,43.8565,73035.0
2018-06-28 12:40:00,53.46,53.48,53.44,53.48,30868.0,43.8565,43.8729,43.8401,43.8729,30868.0
2018-06-28 12:45:00,53.48,53.48,53.38,53.44,70550.0,43.8729,43.8729,43.7908,43.8401,70550.0
2018-06-28 12:50:00,53.45,53.52,53.44,53.5,74021.0,43.8483,43.9057,43.8401,43.8893,74021.0
2018-06-28 12:55:00,53.49,53.57,53.47,53.55,45370.0,43.8811,43.9467,43.8647,43.9303,45370.0
2018-06-28 13:00:00,53.55,53.56,53.5,53.51,43099.0,43.9303,43.9385,43.8893,43.8975,43099.0
2018-06-28 13:05:00,53.51,53.53,53.46,53.48,82208.0,43.8975,43.9139,43.8565,43.8729,82208.0
2018-06-28 13:10:00,53.48,53.49,53.45,53.46,51412.0,43.8729,43.8811,43.8483,43.8565,51412.0
2018-06-28 13:15:00,53.46,53.52,53.44,53.5,79599.0,43.8565,43.9057,43.8401,43.8893,79599.0
2018-06-28 13:20:00,53.5,53.57,53.49,53.56,62052.0,43.8893,43.9467,43.8811,43.9385,62052.0
2018-06-28 13:25:00,53.55,53.57,53.51,53.54,172986.0,43.9303,43.9467,43.8975,43.9221,172986.0
2018-06-28 13:30:00,53.54,53.6,53.5,53.57,143610.0,43.9221,43.9713,43.8893,43.9467,143610.0
2018-06-28 13:35:00,53.56,53.64,53.56,53.6,79790.0,43.9385,44.0041,43.9385,43.9713,79790.0
2018-06-28 13:40:00,53.61,53.68,53.6,53.6,111118.0,43.9795,44.0369,43.9713,43.9713,111118.0
2018-06-28 13:45:00,53.6,53.61,53.58,53.6,92583.0,43.9713,43.9795,43.9549,43.9713,92583.0
2018-06-28 13:50:00,53.59,53.71,53.59,53.71,90035.0,43.9631,44.0615,43.9631,44.0615,90035.0
2018-06-28 13:55:00,53.71,53.73,53.69,53.7,52598.0,44.0615,44.078,44.0451,44.0533,52598.0
2018-06-28 14:00:00,53.71,53.75,53.67,53.73,87013.0,44.0615,44.0944,44.0287,44.078,87013.0
2018-06-28 14:05:00,53.74,53.82,53.73,53.8,111878.0,44.0862,44.1518,44.078,44.1354,111878.0
2018-06-28 14:10:00,53.79,53.8,53.74,53.74,120113.0,44.1272,44.1354,44.0862,44.0862,120113.0
2018-06-28 14:15:00,53.75,53.83,53.72,53.8,133085.0,44.0944,44.16,44.0698,44.1354,133085.0
2018-06-28 14:20:00,53.8,53.86,53.8,53.81,118815.0,44.1354,44.1846,44.1354,44.1436,118815.0
2018-06-28 14:25:00,53.81,53.85,53.8,53.85,124398.0,44.1436,44.1764,44.1354,44.1764,124398.0
2018-06-28 14:30:00,53.84,53.85,53.72,53.73,68410.0,44.1682,44.1764,44.0698,44.078,68410.0
2018-06-28 14:35:00,53.72,53.73,53.66,53.66,81738.0,44.0698,44.078,44.0205,44.0205,81738.0
2018-06-28 14:40:00,53.66,53.67,53.6,53.61,54162.0,44.0205,44.0287,43.9713,43.9795,54162.0
2018-06-28 14:45:00,53.61,53.69,53.59,53.66,122016.0,43.9795,44.0451,43.9631,44.0205,122016.0
2018-06-28 14:50:00,53.66,53.72,53.63,53.71,79541.0,44.0205,44.0698,43.9959,44.0615,79541.0
2018-06-28 14:55:00,53.71,53.75,53.68,53.72,58082.0,44.0615,44.0944,44.0369,44.0698,58082.0
2018-06-28 15:00:00,53.73,53.82,53.72,53.76,104586.0,44.078,44.1518,44.0698,44.1026,104586.0
2018-06-28 15:05:00,53.75,53.77,53.67,53.71,239342.0,44.0944,44.1108,44.0287,44.0615,239342.0
2018-06-28 15:10:00,53.72,53.84,53.71,53.82,99261.0,44.0698,44.1682,44.0615,44.1518,99261.0
2018-06-28 15:15:00,53.82,53.85,53.78,53.84,201369.0,44.1518,44.1764,44.119,44.1682,201369.0
2018-06-28 15:20:00,53.83,53.84,53.79,53.82,129089.0,44.16,44.1682,44.1272,44.1518,129089.0
2018-06-28 15:25:00,53.82,53.86,53.69,53.7,113317.0,44.1518,44.1846,44.0451,44.0533,113317.0
2018-06-28 15:30:00,53.71,53.72,53.63,53.67,176831.0,44.0615,44.0698,43.9959,44.0287,176831.0
2018-06-28 15:35:00,53.67,53.71,53.64,53.65,152991.0,44.0287,44.0615,44.0041,44.0123,152991.0
2018-06-28 15:40:00,53.65,53.75,53.64,53.73,222847.0,44.0123,44.0944,44.0041,44.078,222847.0
2018-06-28 15:45:00,53.72,53.72,53.66,53.67,193258.0,44.0698,44.0698,44.0205,44.0287,193258.0
2018-06-28 15:50:00,53.66,53.67,53.62,53.67,290307.0,44.0205,44.0287,43.9877,44.0287,290307.0
2018-06-28 15:55:00,53.66,53.67,53.58,53.63,469910.0,44.0205,44.0287,43.9549,43.9959,469910.0
2018-06-29 09:30:00,55.62,56.49,55.5,56.47,2608115.0,45.6284,46.3421,45.53,46.3257,2608115.0
2018-06-29 09:35:00,56.48,57.12,56.46,56.9,2136039.0,46.3339,46.859,46.3175,46.6785,2136039.0
2018-06-29 09:40:00,56.9,56.92,56.26,56.29,1604005.0,46.6785,46.6949,46.1535,46.1781,1604005.0
2018-06-29 09:45:00,56.29,56.38,56.0,56.05,1305620.0,46.1781,46.2519,45.9402,45.9812,1305620.0
2018-06-29 09:50:00,56.05,56.5,56.0,56.49,1426602.0,45.9812,46.3504,45.9402,46.3421,1426602.0
2018-06-29 09:55:00,56.5,56.53,56.38,56.44,656418.0,46.3504,46.375,46.2519,46.3011,656418.0
2018-06-29 10:00:00,56.43,56.49,56.3,56.46,360561.0,46.2929,46.3421,46.1863,46.3175,360561.0
2018-06-29 10:05:00,56.46,56.59,56.44,56.46,688515.0,46.3175,46.4242,46.3011,46.3175,688515.0
2018-06-29 10:10:00,56.46,56.49,56.07,56.19,603445.0,46.3175,46.3421,45.9976,46.096,603445.0
2018-06-29 10:15:00,56.19,56.31,56.15,56.19,463278.0,46.096,46.1945,46.0632,46.096,463278.0
2018-06-29 10:20:00,56.18,56.28,56.15,56.2,808479.0,46.0878,46.1699,46.0632,46.1042,808479.0
2018-06-29 10:25:00,56.2,56.21,56.0,56.03,651428.0,46.1042,46.1124,45.9402,45.9648,651428.0
2018-06-29 10:30:00,56.02,56.19,56.02,56.06,541885.0,45.9566,46.096,45.9566,45.9894,541885.0
2018-06-29 10:35:00,56.07,56.31,56.06,56.31,528790.0,45.9976,46.1945,45.9894,46.1945,528790.0
2018-06-29 10:40:00,56.31,56.48,56.3,56.46,468165.0,46.1945,46.3339,46.1863,46.3175,468165.0
2018-06-29 10:45:00,56.46,56.6,56.32,56.58,473369.0,46.3175,46.4324,46.2027,46.416,473369.0
2018-06-29 10:50:00,56.58,56.63,56.45,56.61,420203.0,46.416,46.457,46.3093,46.4406,420203.0
2018-06-29 10:55:00,56.6,56.8,56.6,56.74,449451.0,46.4324,46.5965,46.4324,46.5472,449451.0
2018-06-29 11:00:00,56.74,56.82,56.69,56.7,484404.0,46.5472,46.6129,46.5062,46.5144,484404.0
2018-06-29 11:05:00,56.69,56.81,56.69,56.77,221515.0,46.5062,46.6047,46.5062,46.5719,221515.0
2018-06-29 11:10:00,56.77,56.85,56.72,56.8,287167.0,46.5719,46.6375,46.5308,46.5965,287167.0
2018-06-29 11:15:00,56.81,56.84,56.72,56.8,371155.0,46.6047,46.6293,46.5308,46.5965,371155.0
2018-06-29 11:20:00,56.8,56.81,56.6,56.61,411044.0,46.5965,46.6047,46.4324,46.4406,411044.0
2018-06-29 11:25:00,56.6,56.7,56.57,56.68,383924.0,46.4324,46.5144,46.4078,46.498,383924.0
2018-06-29 11:30:00,56.67,56.7,56.6,56.67,388816.0,46.4898,46.5144,46.4324,46.4898,388816.0
2018-06-29 11:35:00,56.68,56.85,56.66,56.84,262573.0,46.498,46.6375,46.4816,46.6293,262573.0
2018-06-29 11:40:00,56.84,56.87,56.78,56.85,232956.0,46.6293,46.6539,46.5801,46.6375,232956.0
2018-06-29 11:45:00,56.85,56.94,56.82,56.91,418924.0,46.6375,46.7113,46.6129,46.6867,418924.0
2018-06-29 11:50:00,56.91,56.91,56.66,56.66,328270.0,46.6867,46.6867,46.4816,46.4816,328270.0
2018-06-29 11:55:00,56.67,56.67,56.41,56.42,470724.0,46.4898,46.4898,46.2765,46.2847,470724.0
2018-06-29 12:00:00,56.43,56.44,56.29,56.3,299991.0,46.2929,46.3011,46.1781,46.1863,299991.0
2018-06-29 12:05:00,56.3,56.43,56.28,56.35,382017.0,46.1863,46.2929,46.1699,46.2273,382017.0
2018-06-29 12:10:00,56.36,56.36,56.22,56.28,306768.0,46.2355,46.2355,46.1207,46.1699,306768.0
2018-06-29 12:15:00,56.27,56.38,56.27,56.35,267187.0,46.1617,46.2519,46.1617,46.2273,267187.0
2018-06-29 12:20:00,56.35,56.4,56.29,56.29,150666.0,46.2273,46.2683,46.1781,46.1781,150666.0
2018-06-29 12:25:00,56.3,56.32,56.19,56.21,262837.0,46.1863,46.2027,46.096,46.1124,262837.0
2018-06-29 12:30:00,56.21,56.22,56.17,56.18,226349.0,46.1124,46.1207,46.0796,46.0878,226349.0
2018-06-29 12:35:00,56.18,56.19,56.11,56.14,296022.0,46.0878,46.096,46.0304,46.055,296022.0
2018-06-29 12:40:00,56.14,56.21,56.13,56.15,236887.0,46.055,46.1124,46.0468,46.0632,236887.0
2018-06-29 12:45:00,56.14,56.16,56.08,56.08,300204.0,46.055,46.0714,46.0058,46.0058,300204.0
2018-06-29 12:50:00,56.08,56.09,55.97,56.0,296993.0,46.0058,46.014,45.9156,45.9402,296993.0
2018-06-29 12:55:00,56.0,56.04,55.97,56.01,356544.0,45.9402,45.973,45.9156,45.9484,356544.0
2018-06-29 13:00:00,56.0,56.08,56.0,56.08,291727.0,45.9402,46.0058,45.9402,46.0058,291727.0
2018-06-29 13:05:00,56.08,56.13,56.06,56.08,328564.0,46.0058,46.0468,45.9894,46.0058,328564.0
2018-06-29 13:10:00,56.08,56.09,56.03,56.06,167838.0,46.0058,46.014,45.9648,45.9894,167838.0
2018-06-29 13:15:00,56.06,56.12,56.05,56.08,273380.0,45.9894,46.0386,45.9812,46.0058,273380.0
2018-06-29 13:20:00,56.08,56.09,56.03,56.03,231667.0,46.0058,46.014,45.9648,45.9648,231667.0
2018-06-29 13:25:00,56.03,56.04,55.94,56.0,341282.0,45.9648,45.973,45.891,45.9402,341282.0
2018-06-29 13:30:00,56.0,56.01,55.88,55.88,274113.0,45.9402,45.9484,45.8417,45.8417,274113.0
2018-06-29 13:35:00,55.89,55.9,55.85,55.87,197343.0,45.8499,45.8581,45.8171,45.8335,197343.0
2018-06-29 13:40:00,55.88,55.99,55.87,55.98,365021.0,45.8417,45.932,45.8335,45.9238,365021.0
2018-06-29 13:45:00,55.98,56.02,55.95,55.98,457029.0,45.9238,45.9566,45.8992,45.9238,457029.0
2018-06-29 13:50:00,55.98,55.98,55.88,55.89,174726.0,45.9238,45.9238,45.8417,45.8499,174726.0
2018-06-29 13:55:00,55.89,55.9,55.81,55.82,158862.0,45.8499,45.8581,45.7843,45.7925,158862.0
2018-06-29 14:00:00,55.82,55.83,55.76,55.79,232767.0,45.7925,45.8007,45.7433,45.7679,232767.0
2018-06-29 14:05:00,55.79,55.84,55.77,55.79,284519.0,45.7679,45.8089,45.7515,45.7679,284519.0
2018-06-29 14:10:00,55.79,55.98,55.78,55.96,224843.0,45.7679,45.9238,45.7597,45.9074,224843.0
2018-06-29 14:15:00,55.97,55.99,55.92,55.95,213437.0,45.9156,45.932,45.8745,45.8992,213437.0
2018-06-29 14:20:00,55.95,55.96,55.9,55.94,239376.0,45.8992,45.9074,45.8581,45.891,239376.0
2018-06-29 14:25:00,55.95,55.95,55.91,55.92,162209.0,45.8992,45.8992,45.8663,45.8745,162209.0
2018-06-29 14:30:00,55.92,55.93,55.83,55.89,182295.0,45.8745,45.8827,45.8007,45.8499,182295.0
2018-06-29 14:35:00,55.88,55.89,55.78,55.78,240666.0,45.8417,45.8499,45.7597,45.7597,240666.0
2018-06-29 14:40:00,55.78,55.79,55.72,55.79,220668.0,45.7597,45.7679,45.7105,45.7679,220668.0
2018-06-29 14:45:00,55.79,55.89,55.78,55.84,198732.0,45.7679,45.8499,45.7597,45.8089,198732.0
2018-06-29 14:50:00,55.84,55.88,55.82,55.88,209930.0,45.8089,45.8417,45.7925,45.8417,209930.0
2018-06-29 14:55:00,55.88,56.0,55.87,55.97,213080.0,45.8417,45.9402,45.8335,45.9156,213080.0
2018-06-29 15:00:00,55.98,56.06,55.98,56.02,187786.0,45.9238,45.9894,45.9238,45.9566,187786.0
2018-06-29 15:05:00,56.02,56.03,55.97,55.98,147625.0,45.9566,45.9648,45.9156,45.9238,147625.0
2018-06-29 15:10:00,55.99,55.99,55.87,55.88,253683.0,45.932,45.932,45.8335,45.8417,253683.0
2018-06-29 15:15:00,55.87,55.88,55.82,55.85,201480.0,45.8335,45.8417,45.7925,45.8171,201480.0
2018-06-29 15:20:00,55.85,55.86,55.81,55.82,380035.0,45.8171,45.8253,45.7843,45.7925,380035.0
2018-06-29 15:25:00,55.82,55.94,55.81,55.89,382571.0,45.7925,45.891,45.7843,45.8499,382571.0
2018-06-29 15:30:00,55.88,55.98,55.86,55.93,559486.0,45.8417,45.9238,45.8253,45.8827,559486.0
2018-06-29 15:35:00,55.94,55.94,55.77,55.79,378605.0,45.891,45.891,45.7515,45.7679,378605.0
2018-06-29 15:40:00,55.79,55.81,55.73,55.79,501442.0,45.7679,45.7843,45.7187,45.7679,501442.0
2018-06-29 15:45:00,55.79,55.9,55.72,55.77,907356.0,45.7679,45.8581,45.7105,45.7515,907356.0
2018-06-29 15:50:00,55.77,55.82,55.68,55.73,943483.0,45.7515,45.7925,45.6777,45.7187,943483.0
2018-06-29 15:55:00,55.73,55.73,55.41,55.48,2871263.0,45.7187,45.7187,45.4562,45.5136,2871263.0
2018-07-02 09:30:00,55.2,55.37,55.07,55.37,569626.0,45.2839,45.4233,45.1772,45.4233,569626.0
2018-07-02 09:35:00,55.37,55.69,55.37,55.69,444927.0,45.4233,45.6859,45.4233,45.6859,444927.0
2018-07-02 09:40:00,55.69,55.72,55.57,55.63,265078.0,45.6859,45.7105,45.5874,45.6366,265078.0
2018-07-02 09:45:00,55.63,55.75,55.48,55.72,243090.0,45.6366,45.7351,45.5136,45.7105,243090.0
2018-07-02 09:50:00,55.72,55.86,55.64,55.77,280454.0,45.7105,45.8253,45.6448,45.7515,280454.0
2018-07-02 09:55:00,55.76,55.77,55.64,55.7,254816.0,45.7433,45.7515,45.6448,45.6941,254816.0
2018-07-02 10:00:00,55.7,55.89,55.7,55.83,275235.0,45.6941,45.8499,45.6941,45.8007,275235.0
2018-07-02 10:05:00,55.83,55.84,55.74,55.78,269487.0,45.8007,45.8089,45.7269,45.7597,269487.0
2018-07-02 10:10:00,55.78,55.79,55.41,55.44,339550.0,45.7597,45.7679,45.4562,45.4808,339550.0
2018-07-02 10:15:00,55.44,55.62,55.44,55.58,207952.0,45.4808,45.6284,45.4808,45.5956,207952.0
2018-07-02 10:20:00,55.58,55.59,55.51,55.56,169214.0,45.5956,45.6038,45.5382,45.5792,169214.0
2018-07-02 10:25:00,55.56,55.63,55.48,55.55,508531.0,45.5792,45.6366,45.5136,45.571,508531.0
2018-07-02 10:30:00,55.55,55.72,55.54,55.72,434537.0,45.571,45.7105,45.5628,45.7105,434537.0
2018-07-02 10:35:00,55.72,55.72,55.64,55.71,219745.0,45.7105,45.7105,45.6448,45.7023,219745.0
2018-07-02 10:40:00,55.71,55.82,55.67,55.82,205060.0,45.7023,45.7925,45.6695,45.7925,205060.0
2018-07-02 10:45:00,55.81,55.82,55.69,55.75,171233.0,45.7843,45.7925,45.6859,45.7351,171233.0
2018-07-02 10:50:00,55.75,55.81,55.74,55.79,117750.0,45.7351,45.7843,45.7269,45.7679,117750.0
2018-07-02 10:55:00,55.78,55.79,55.73,55.75,211840.0,45.7597,45.7679,45.7187,45.7351,211840.0
2018-07-02 11:00:00,55.75,55.86,55.74,55.78,388452.0,45.7351,45.8253,45.7269,45.7597,388452.0
2018-07-02 11:05:00,55.77,55.79,55.64,55.68,175680.0,45.7515,45.7679,45.6448,45.6777,175680.0
2018-07-02 11:10:00,55.68,55.69,55.57,55.58,162639.0,45.6777,45.6859,45.5874,45.5956,162639.0
2018-07-02 11:15:00,55.59,55.65,55.58,55.61,173659.0,45.6038,45.653,45.5956,45.6202,173659.0
2018-07-02 11:20:00,55.6,55.67,55.58,55.61,215369.0,45.612,45.6695,45.5956,45.6202,215369.0
2018-07-02 11:25:00,55.61,55.7,55.61,55.65,188392.0,45.6202,45.6941,45.6202,45.653,188392.0
2018-07-02 11:30:00,55.65,55.67,55.59,55.66,175177.0,45.653,45.6695,45.6038,45.6613,175177.0
2018-07-02 11:35:00,55.67,55.69,55.59,55.61,179288.0,45.6695,45.6859,45.6038,45.6202,179288.0
2018-07-02 11:40:00,55.61,55.65,55.58,55.63,156836.0,45.6202,45.653,45.5956,45.6366,156836.0
2018-07-02 11:45:00,55.62,55.65,55.59,55.61,157877.0,45.6284,45.653,45.6038,45.6202,157877.0
2018-07-02 11:50:00,55.6,55.7,55.57,55.7,166271.0,45.612,45.6941,45.5874,45.6941,166271.0
2018-07-02 11:55:00,55.69,55.78,55.69,55.75,114362.0,45.6859,45.7597,45.6859,45.7351,114362.0
2018-07-02 12:00:00,55.75,55.75,55.65,55.68,144084.0,45.7351,45.7351,45.653,45.6777,144084.0
2018-07-02 12:05:00,55.68,55.7,55.59,55.7,141869.0,45.6777,45.6941,45.6038,45.6941,141869.0
2018-07-02 12:10:00,55.7,55.75,55.68,55.73,100582.0,45.6941,45.7351,45.6777,45.7187,100582.0
2018-07-02 12:15:00,55.73,55.77,55.7,55.77,124763.0,45.7187,45.7515,45.6941,45.7515,124763.0
2018-07-02 12:20:00,55.77,55.83,55.75,55.82,188284.0,45.7515,45.8007,45.7351,45.7925,188284.0
2018-07-02 12:25:00,55.82,55.92,55.79,55.91,218990.0,45.7925,45.8745,45.7679,45.8663,218990.0
2018-07-02 12:30:00,55.91,55.95,55.89,55.95,208665.0,45.8663,45.8992,45.8499,45.8992,208665.0
2018-07-02 12:35:00,55.95,56.03,55.93,56.03,181518.0,45.8992,45.9648,45.8827,45.9648,181518.0
2018-07-02 12:40:00,56.03,56.04,55.98,56.0,241322.0,45.9648,45.973,45.9238,45.9402,241322.0
2018-07-02 12:45:00,56.01,56.08,56.0,56.05,213058.0,45.9484,46.0058,45.9402,45.9812,213058.0
2018-07-02 12:50:00,56.05,56.1,56.03,56.1,207034.0,45.9812,46.0222,45.9648,46.0222,207034.0
2018-07-02 12:55:00,56.09,56.12,56.04,56.05,128547.0,46.014,46.0386,45.973,45.9812,128547.0
2018-07-02 13:00:00,56.04,56.09,56.03,56.09,209662.0,45.973,46.014,45.9648,46.014,209662.0
2018-07-02 13:05:00,56.08,56.09,56.03,56.07,252005.0,46.0058,46.014,45.9648,45.9976,252005.0
2018-07-02 13:10:00,56.07,56.07,56.0,56.03,174515.0,45.9976,45.9976,45.9402,45.9648,174515.0
2018-07-02 13:15:00,56.03,56.04,55.95,56.02,194720.0,45.9648,45.973,45.8992,45.9566,194720.0
2018-07-02 13:20:00,56.0,56.12,56.0,56.12,198082.0,45.9402,46.0386,45.9402,46.0386,198082.0
2018-07-02 13:25:00,56.12,56.17,56.11,56.17,248194.0,46.0386,46.0796,46.0304,46.0796,248194.0
2018-07-02 13:30:00,56.16,56.2,56.13,56.2,236356.0,46.0714,46.1042,46.0468,46.1042,236356.0
2018-07-02 13:35:00,56.2,56.28,56.19,56.28,177029.0,46.1042,46.1699,46.096,46.1699,177029.0
2018-07-02 13:40:00,56.27,56.36,56.24,56.36,255043.0,46.1617,46.2355,46.1371,46.2355,255043.0
2018-07-02 13:45:00,56.36,56.38,56.3,56.31,235739.0,46.2355,46.2519,46.1863,46.1945,235739.0
2018-07-02 13:50:00,56.32,56.32,56.26,56.27,242818.0,46.2027,46.2027,46.1535,46.1617,242818.0
2018-07-02 13:55:00,56.27,56.3,56.26,56.3,136251.0,46.1617,46.1863,46.1535,46.1863,136251.0
2018-07-02 14:00:00,56.3,56.32,56.21,56.22,241543.0,46.1863,46.2027,46.1124,46.1207,241543.0
2018-07-02 14:05:00,56.22,56.22,56.09,56.15,172055.0,46.1207,46.1207,46.014,46.0632,172055.0
2018-07-02 14:10:00,56.15,56.23,56.13,56.16,156526.0,46.0632,46.1289,46.0468,46.0714,156526.0
2018-07-02 14:15:00,56.15,56.23,56.13,56.22,212949.0,46.0632,46.1289,46.0468,46.1207,212949.0
2018-07-02 14:20:00,56.22,56.22,56.12,56.14,152867.0,46.1207,46.1207,46.0386,46.055,152867.0
2018-07-02 14:25:00,56.13,56.13,56.03,56.09,134700.0,46.0468,46.0468,45.9648,46.014,134700.0
2018-07-02 14:30:00,56.09,56.17,56.05,56.07,182619.0,46.014,46.0796,45.9812,45.9976,182619.0
2018-07-02 14:35:00,56.06,56.07,55.99,56.0,188259.0,45.9894,45.9976,45.932,45.9402,188259.0
2018-07-02 14:40:00,56.0,56.04,55.97,56.02,175515.0,45.9402,45.973,45.9156,45.9566,175515.0
2018-07-02 14:45:00,56.02,56.08,55.99,56.07,100825.0,45.9566,46.0058,45.932,45.9976,100825.0
2018-07-02 14:50:00,56.07,56.1,56.06,56.09,136979.0,45.9976,46.0222,45.9894,46.014,136979.0
2018-07-02 14:55:00,56.09,56.1,56.05,56.09,123787.0,46.014,46.0222,45.9812,46.014,123787.0
2018-07-02 15:00:00,56.1,56.12,56.06,56.08,133990.0,46.0222,46.0386,45.9894,46.0058,133990.0
2018-07-02 15:05:00,56.08,56.12,56.06,56.11,114605.0,46.0058,46.0386,45.9894,46.0304,114605.0
2018-07-02 15:10:00,56.12,56.18,56.11,56.15,182417.0,46.0386,46.0878,46.0304,46.0632,182417.0
2018-07-02 15:15:00,56.15,56.24,56.14,56.23,187216.0,46.0632,46.1371,46.055,46.1289,187216.0
2018-07-02 15:20:00,56.23,56.27,56.18,56.23,208710.0,46.1289,46.1617,46.0878,46.1289,208710.0
2018-07-02 15:25:00,56.22,56.29,56.2,56.27,348493.0,46.1207,46.1781,46.1042,46.1617,348493.0
2018-07-02 15:30:00,56.28,56.29,56.14,56.24,436033.0,46.1699,46.1781,46.055,46.1371,436033.0
2018-07-02 15:35:00,56.24,56.28,56.21,56.26,297052.0,46.1371,46.1699,46.1124,46.1535,297052.0
2018-07-02 15:40:00,56.26,56.26,56.16,56.22,423912.0,46.1535,46.1535,46.0714,46.1207,423912.0
2018-07-02 15:45:00,56.23,56.25,56.2,56.23,330394.0,46.1289,46.1453,46.1042,46.1289,330394.0
2018-07-02 15:50:00,56.24,56.3,56.2,56.23,434141.0,46.1371,46.1863,46.1042,46.1289,434141.0
2018-07-02 15:55:00,56.24,56.35,56.22,56.3,1034752.0,46.1371,46.2273,46.1207,46.1863,1034752.0
2018-07-03 09:30:00,56.43,56.63,56.42,56.49,358751.0,46.2929,46.457,46.2847,46.3421,358751.0
2018-07-03 09:35:00,56.48,56.52,56.24,56.25,259196.0,46.3339,46.3668,46.1371,46.1453,259196.0
2018-07-03 09:40:00,56.24,56.53,56.23,56.46,362301.0,46.1371,46.375,46.1289,46.3175,362301.0
2018-07-03 09:45:00,56.46,56.46,56.25,56.29,300669.0,46.3175,46.3175,46.1453,46.1781,300669.0
2018-07-03 09:50:00,56.3,56.41,56.24,56.39,279068.0,46.1863,46.2765,46.1371,46.2601,279068.0
2018-07-03 09:55:00,56.39,56.39,56.14,56.24,260517.0,46.2601,46.2601,46.055,46.1371,260517.0
2018-07-03 10:00:00,56.23,56.32,56.17,56.25,240109.0,46.1289,46.2027,46.0796,46.1453,240109.0
2018-07-03 10:05:00,56.24,56.3,56.13,56.18,189826.0,46.1371,46.1863,46.0468,46.0878,189826.0
2018-07-03 10:10:00,56.18,56.25,56.1,56.19,171319.0,46.0878,46.1453,46.0222,46.096,171319.0
2018-07-03 10:15:00,56.19,56.19,56.06,56.17,250171.0,46.096,46.096,45.9894,46.0796,250171.0
2018-07-03 10:20:00,56.17,56.23,56.11,56.21,174861.0,46.0796,46.1289,46.0304,46.1124,174861.0
2018-07-03 10:25:00,56.2,56.22,56.1,56.11,271101.0,46.1042,46.1207,46.0222,46.0304,271101.0
2018-07-03 10:30:00,56.11,56.14,56.05,56.14,189940.0,46.0304,46.055,45.9812,46.055,189940.0
2018-07-03 10:35:00,56.14,56.16,56.08,56.16,163503.0,46.055,46.0714,46.0058,46.0714,163503.0
2018-07-03 10:40:00,56.16,56.19,56.13,56.18,177238.0,46.0714,46.096,46.0468,46.0878,177238.0
2018-07-03 10:45:00,56.17,56.28,56.14,56.18,183492.0,46.0796,46.1699,46.055,46.0878,183492.0
2018-07-03 10:50:00,56.17,56.19,56.14,56.16,156116.0,46.0796,46.096,46.055,46.0714,156116.0
2018-07-03 10:55:00,56.16,56.16,56.04,56.1,169041.0,46.0714,46.0714,45.973,46.0222,169041.0
2018-07-03 11:00:00,56.1,56.15,56.09,56.1,96575.0,46.0222,46.0632,46.014,46.0222,96575.0
2018-07-03 11:05:00,56.1,56.16,56.1,56.12,117729.0,46.0222,46.0714,46.0222,46.0386,117729.0
2018-07-03 11:10:00,56.12,56.23,56.08,56.18,115696.0,46.0386,46.1289,46.0058,46.0878,115696.0
2018-07-03 11:15:00,56.18,56.21,56.11,56.11,120120.0,46.0878,46.1124,46.0304,46.0304,120120.0
2018-07-03 11:20:00,56.12,56.13,56.03,56.03,178486.0,46.0386,46.0468,45.9648,45.9648,178486.0
2018-07-03 11:25:00,56.03,56.09,55.96,56.08,154614.0,45.9648,46.014,45.9074,46.0058,154614.0
2018-07-03 11:30:00,56.08,56.13,56.06,56.1,139352.0,46.0058,46.0468,45.9894,46.0222,139352.0
2018-07-03 11:35:00,56.11,56.13,55.98,56.03,195316.0,46.0304,46.0468,45.9238,45.9648,195316.0
2018-07-03 11:40:00,56.03,56.04,55.97,56.02,145671.0,45.9648,45.973,45.9156,45.9566,145671.0
2018-07-03 11:45:00,56.02,56.04,55.99,56.04,140141.0,45.9566,45.973,45.932,45.973,140141.0
2018-07-03 11:50:00,56.03,56.04,55.95,55.96,156058.0,45.9648,45.973,45.8992,45.9074,156058.0
2018-07-03 11:55:00,55.96,55.97,55.92,55.94,178171.0,45.9074,45.9156,45.8745,45.891,178171.0
2018-07-03 12:00:00,55.94,55.98,55.87,55.87,161377.0,45.891,45.9238,45.8335,45.8335,161377.0
2018-07-03 12:05:00,55.88,55.94,55.87,55.94,168888.0,45.8417,45.891,45.8335,45.891,168888.0
2018-07-03 12:10:00,55.94,55.96,55.88,55.91,142085.0,45.891,45.9074,45.8417,45.8663,142085.0
2018-07-03 12:15:00,55.91,55.95,55.89,55.94,171770.0,45.8663,45.8992,45.8499,45.891,171770.0
2018-07-03 12:20:00,55.94,55.96,55.9,55.96,94709.0,45.891,45.9074,45.8581,45.9074,94709.0
2018-07-03 12:25:00,55.96,55.97,55.86,55.87,143758.0,45.9074,45.9156,45.8253,45.8335,143758.0
2018-07-03 12:30:00,55.87,55.88,55.77,55.8,230883.0,45.8335,45.8417,45.7515,45.7761,230883.0
2018-07-03 12:35:00,55.8,55.89,55.8,55.82,328197.0,45.7761,45.8499,45.7761,45.7925,328197.0
2018-07-03 12:40:00,55.81,55.89,55.79,55.89,210189.0,45.7843,45.8499,45.7679,45.8499,210189.0
2018-07-03 12:45:00,55.88,55.89,55.76,55.77,516985.0,45.8417,45.8499,45.7433,45.7515,516985.0
2018-07-03 12:50:00,55.77,55.78,55.58,55.63,596639.0,45.7515,45.7597,45.5956,45.6366,596639.0
2018-07-03 12:55:00,55.63,55.63,55.43,55.6,1087333.0,45.6366,45.6366,45.4726,45.612,1087333.0
2018-07-05 09:30:00,55.92,56.08,55.35,55.37,566211.0,45.8745,46.0058,45.4069,45.4233,566211.0
2018-07-05 09:35:00,55.37,55.53,55.3,55.34,278558.0,45.4233,45.5546,45.3659,45.3987,278558.0
2018-07-05 09:40:00,55.36,55.71,55.35,55.65,210117.0,45.4151,45.7023,45.4069,45.653,210117.0
2018-07-05 09:45:00,55.66,55.69,55.51,55.56,117520.0,45.6613,45.6859,45.5382,45.5792,117520.0
2018-07-05 09:50:00,55.57,55.72,55.48,55.68,131250.0,45.5874,45.7105,45.5136,45.6777,131250.0
2018-07-05 09:55:00,55.69,55.79,55.63,55.68,118876.0,45.6859,45.7679,45.6366,45.6777,118876.0
2018-07-05 10:00:00,55.69,55.75,55.64,55.72,153263.0,45.6859,45.7351,45.6448,45.7105,153263.0
2018-07-05 10:05:00,55.72,55.73,55.58,55.69,131332.0,45.7105,45.7187,45.5956,45.6859,131332.0
2018-07-05 10:10:00,55.68,55.69,55.54,55.56,111097.0,45.6777,45.6859,45.5628,45.5792,111097.0
2018-07-05 10:15:00,55.56,55.63,55.5,55.62,112233.0,45.5792,45.6366,45.53,45.6284,112233.0
2018-07-05 10:20:00,55.62,55.65,55.5,55.52,104081.0,45.6284,45.653,45.53,45.5464,104081.0
2018-07-05 10:25:00,55.52,55.54,55.3,55.36,186391.0,45.5464,45.5628,45.3659,45.4151,186391.0
2018-07-05 10:30:00,55.37,55.39,55.25,55.34,281172.0,45.4233,45.4398,45.3249,45.3987,281172.0
2018-07-05 10:35:00,55.34,55.42,55.31,55.41,152524.0,45.3987,45.4644,45.3741,45.4562,152524.0
2018-07-05 10:40:00,55.41,55.44,55.25,55.28,131251.0,45.4562,45.4808,45.3249,45.3495,131251.0
2018-07-05 10:45:00,55.27,55.36,55.27,55.31,109566.0,45.3413,45.4151,45.3413,45.3741,109566.0
2018-07-05 10:50:00,55.31,55.37,55.23,55.25,132750.0,45.3741,45.4233,45.3085,45.3249,132750.0
2018-07-05 10:55:00,55.25,55.29,55.16,55.17,105164.0,45.3249,45.3577,45.2511,45.2593,105164.0
2018-07-05 11:00:00,55.16,55.32,55.15,55.28,171446.0,45.2511,45.3823,45.2429,45.3495,171446.0
2018-07-05 11:05:00,55.28,55.3,55.2,55.24,254917.0,45.3495,45.3659,45.2839,45.3167,254917.0
2018-07-05 11:10:00,55.24,55.41,55.23,55.32,173530.0,45.3167,45.4562,45.3085,45.3823,173530.0
2018-07-05 11:15:00,55.32,55.39,55.32,55.32,119211.0,45.3823,45.4398,45.3823,45.3823,119211.0
2018-07-05 11:20:00,55.33,55.47,55.32,55.47,149762.0,45.3905,45.5054,45.3823,45.5054,149762.0
2018-07-05 11:25:00,55.47,55.49,55.37,55.39,144413.0,45.5054,45.5218,45.4233,45.4398,144413.0
2018-07-05 11:30:00,55.39,55.46,55.39,55.42,76149.0,45.4398,45.4972,45.4398,45.4644,76149.0
2018-07-05 11:35:00,55.42,55.44,55.38,55.38,82938.0,45.4644,45.4808,45.4316,45.4316,82938.0
2018-07-05 11:40:00,55.38,55.41,55.27,55.32,91892.0,45.4316,45.4562,45.3413,45.3823,91892.0
2018-07-05 11:45:00,55.32,55.43,55.32,55.4,112005.0,45.3823,45.4726,45.3823,45.448,112005.0
2018-07-05 11:50:00,55.4,55.53,55.39,55.53,97880.0,45.448,45.5546,45.4398,45.5546,97880.0
2018-07-05 11:55:00,55.53,55.54,55.46,55.51,124111.0,45.5546,45.5628,45.4972,45.5382,124111.0
2018-07-05 12:00:00,55.5,55.66,55.48,55.63,97752.0,45.53,45.6613,45.5136,45.6366,97752.0
2018-07-05 12:05:00,55.62,55.67,55.46,55.58,344384.0,45.6284,45.6695,45.4972,45.5956,344384.0
2018-07-05 12:10:00,55.57,55.59,55.51,55.53,84366.0,45.5874,45.6038,45.5382,45.5546,84366.0
2018-07-05 12:15:00,55.53,55.56,55.48,55.48,56526.0,45.5546,45.5792,45.5136,45.5136,56526.0
2018-07-05 12:20:00,55.48,55.53,55.48,55.53,51241.0,45.5136,45.5546,45.5136,45.5546,51241.0
2018-07-05 12:25:00,55.52,55.55,55.48,55.5,60275.0,45.5464,45.571,45.5136,45.53,60275.0
2018-07-05 12:30:00,55.49,55.51,55.47,55.51,55629.0,45.5218,45.5382,45.5054,45.5382,55629.0
2018-07-05 12:35:00,55.51,55.52,55.48,55.5,33194.0,45.5382,45.5464,45.5136,45.53,33194.0
2018-07-05 12:40:00,55.49,55.55,55.49,55.51,57815.0,45.5218,45.571,45.5218,45.5382,57815.0
2018-07-05 12:45:00,55.51,55.56,55.42,55.43,157596.0,45.5382,45.5792,45.4644,45.4726,157596.0
2018-07-05 12:50:00,55.43,55.49,55.42,55.47,107094.0,45.4726,45.5218,45.4644,45.5054,107094.0
2018-07-05 12:55:00,55.47,55.5,55.42,55.44,68555.0,45.5054,45.53,45.4644,45.4808,68555.0
2018-07-05 13:00:00,55.45,55.48,55.43,55.45,87090.0,45.489,45.5136,45.4726,45.489,87090.0
2018-07-05 13:05:00,55.44,55.46,55.37,55.38,113081.0,45.4808,45.4972,45.4233,45.4316,113081.0
2018-07-05 13:10:00,55.38,55.39,55.32,55.32,80103.0,45.4316,45.4398,45.3823,45.3823,80103.0
2018-07-05 13:15:00,55.32,55.34,55.3,55.31,96710.0,45.3823,45.3987,45.3659,45.3741,96710.0
2018-07-05 13:20:00,55.31,55.32,55.28,55.29,108621.0,45.3741,45.3823,45.3495,45.3577,108621.0
2018-07-05 13:25:00,55.29,55.35,55.23,55.33,139311.0,45.3577,45.4069,45.3085,45.3905,139311.0
2018-07-05 13:30:00,55.33,55.35,55.27,55.3,93548.0,45.3905,45.4069,45.3413,45.3659,93548.0
2018-07-05 13:35:00,55.3,55.36,55.29,55.36,79122.0,45.3659,45.4151,45.3577,45.4151,79122.0
2018-07-05 13:40:00,55.36,55.36,55.3,55.32,49462.0,45.4151,45.4151,45.3659,45.3823,49462.0
2018-07-05 13:45:00,55.32,55.38,55.31,55.31,80356.0,45.3823,45.4316,45.3741,45.3741,80356.0
2018-07-05 13:50:00,55.32,55.32,55.23,55.26,107769.0,45.3823,45.3823,45.3085,45.3331,107769.0
2018-07-05 13:55:00,55.26,55.28,55.22,55.28,118569.0,45.3331,45.3495,45.3003,45.3495,118569.0
2018-07-05 14:00:00,55.29,55.45,55.29,55.34,160092.0,45.3577,45.489,45.3577,45.3987,160092.0
2018-07-05 14:05:00,55.33,55.4,55.26,55.26,85851.0,45.3905,45.448,45.3331,45.3331,85851.0
2018-07-05 14:10:00,55.26,55.32,55.21,55.24,72634.0,45.3331,45.3823,45.2921,45.3167,72634.0
2018-07-05 14:15:00,55.23,55.31,55.22,55.31,64000.0,45.3085,45.3741,45.3003,45.3741,64000.0
2018-07-05 14:20:00,55.32,55.34,55.24,55.25,74804.0,45.3823,45.3987,45.3167,45.3249,74804.0
2018-07-05 14:25:00,55.25,55.28,55.23,55.23,79374.0,45.3249,45.3495,45.3085,45.3085,79374.0
2018-07-05 14:30:00,55.23,55.25,55.2,55.23,67243.0,45.3085,45.3249,45.2839,45.3085,67243.0
2018-07-05 14:35:00,55.23,55.26,55.15,55.16,98897.0,45.3085,45.3331,45.2429,45.2511,98897.0
2018-07-05 14:40:00,55.17,55.21,55.15,55.2,70649.0,45.2593,45.2921,45.2429,45.2839,70649.0
2018-07-05 14:45:00,55.2,55.24,55.17,55.21,75947.0,45.2839,45.3167,45.2593,45.2921,75947.0
2018-07-05 14:50:00,55.22,55.24,55.17,55.18,89718.0,45.3003,45.3167,45.2593,45.2675,89718.0
2018-07-05 14:55:00,55.19,55.21,55.14,55.14,77015.0,45.2757,45.2921,45.2347,45.2347,77015.0
2018-07-05 15:00:00,55.13,55.23,55.12,55.23,103265.0,45.2265,45.3085,45.2183,45.3085,103265.0
2018-07-05 15:05:00,55.23,55.23,55.15,55.2,133768.0,45.3085,45.3085,45.2429,45.2839,133768.0
2018-07-05 15:10:00,55.19,55.2,55.12,55.15,142925.0,45.2757,45.2839,45.2183,45.2429,142925.0
2018-07-05 15:15:00,55.15,55.18,55.13,55.15,102051.0,45.2429,45.2675,45.2265,45.2429,102051.0
2018-07-05 15:20:00,55.16,55.16,55.05,55.14,176847.0,45.2511,45.2511,45.1608,45.2347,176847.0
2018-07-05 15:25:00,55.14,55.18,55.11,55.14,131373.0,45.2347,45.2675,45.2101,45.2347,131373.0
2018-07-05 15:30:00,55.14,55.18,55.08,55.18,192764.0,45.2347,45.2675,45.1854,45.2675,192764.0
2018-07-05 15:35:00,55.18,55.22,55.14,55.22,172648.0,45.2675,45.3003,45.2347,45.3003,172648.0
2018-07-05 15:40:00,55.22,55.3,55.21,55.27,202630.0,45.3003,45.3659,45.2921,45.3413,202630.0
2018-07-05 15:45:00,55.28,55.32,55.26,55.29,236492.0,45.3495,45.3823,45.3331,45.3577,236492.0
2018-07-05 15:50:00,55.28,55.35,55.27,55.33,303907.0,45.3495,45.4069,45.3413,45.3905,303907.0
2018-07-05 15:55:00,55.33,55.33,55.19,55.25,878471.0,45.3905,45.3905,45.2757,45.3249,878471.0
2018-07-06 09:30:00,55.3,55.31,55.03,55.21,273520.0,45.3659,45.3741,45.1444,45.2921,273520.0
2018-07-06 09:35:00,55.22,55.39,55.17,55.36,179684.0,45.3003,45.4398,45.2593,45.4151,179684.0
2018-07-06 09:40:00,55.37,55.53,55.34,55.42,138884.0,45.4233,45.5546,45.3987,45.4644,138884.0
2018-07-06 09:45:00,55.42,55.57,55.41,55.54,223623.0,45.4644,45.5874,45.4562,45.5628,223623.0
2018-07-06 09:50:00,55.53,55.55,55.35,55.49,132096.0,45.5546,45.571,45.4069,45.5218,132096.0
2018-07-06 09:55:00,55.49,55.65,55.42,55.64,197689.0,45.5218,45.653,45.4644,45.6448,197689.0
2018-07-06 10:00:00,55.63,55.66,55.57,55.59,222024.0,45.6366,45.6613,45.5874,45.6038,222024.0
2018-07-06 10:05:00,55.59,55.74,55.57,55.69,214750.0,45.6038,45.7269,45.5874,45.6859,214750.0
2018-07-06 10:10:00,55.69,55.7,55.57,55.62,102582.0,45.6859,45.6941,45.5874,45.6284,102582.0
2018-07-06 10:15:00,55.62,55.68,55.6,55.63,78832.0,45.6284,45.6777,45.612,45.6366,78832.0
2018-07-06 10:20:00,55.63,55.66,55.59,55.65,111517.0,45.6366,45.6613,45.6038,45.653,111517.0
2018-07-06 10:25:00,55.65,55.77,55.64,55.71,83343.0,45.653,45.7515,45.6448,45.7023,83343.0
2018-07-06 10:30:00,55.71,55.75,55.65,55.68,59451.0,45.7023,45.7351,45.653,45.6777,59451.0
2018-07-06 10:35:00,55.68,55.76,55.64,55.74,122217.0,45.6777,45.7433,45.6448,45.7269,122217.0
2018-07-06 10:40:00,55.74,55.8,55.74,55.76,113285.0,45.7269,45.7761,45.7269,45.7433,113285.0
2018-07-06 10:45:00,55.77,55.78,55.71,55.76,104432.0,45.7515,45.7597,45.7023,45.7433,104432.0
2018-07-06 10:50:00,55.77,55.79,55.72,55.78,93528.0,45.7515,45.7679,45.7105,45.7597,93528.0
2018-07-06 10:55:00,55.78,55.8,55.74,55.79,117698.0,45.7597,45.7761,45.7269,45.7679,117698.0
2018-07-06 11:00:00,55.79,55.83,55.74,55.77,74400.0,45.7679,45.8007,45.7269,45.7515,74400.0
2018-07-06 11:05:00,55.78,55.9,55.74,55.87,101897.0,45.7597,45.8581,45.7269,45.8335,101897.0
2018-07-06 11:10:00,55.87,55.88,55.78,55.86,50606.0,45.8335,45.8417,45.7597,45.8253,50606.0
2018-07-06 11:15:00,55.87,55.97,55.86,55.94,81532.0,45.8335,45.9156,45.8253,45.891,81532.0
2018-07-06 11:20:00,55.95,55.98,55.9,55.96,70420.0,45.8992,45.9238,45.8581,45.9074,70420.0
2018-07-06 11:25:00,55.97,55.98,55.93,55.96,72835.0,45.9156,45.9238,45.8827,45.9074,72835.0
2018-07-06 11:30:00,55.96,56.0,55.95,55.97,77048.0,45.9074,45.9402,45.8992,45.9156,77048.0
2018-07-06 11:35:00,55.96,55.97,55.86,55.95,130908.0,45.9074,45.9156,45.8253,45.8992,130908.0
2018-07-06 11:40:00,55.95,55.98,55.91,55.95,97474.0,45.8992,45.9238,45.8663,45.8992,97474.0
2018-07-06 11:45:00,55.96,56.01,55.92,55.98,493304.0,45.9074,45.9484,45.8745,45.9238,493304.0
2018-07-06 11:50:00,55.98,56.03,55.96,56.01,244709.0,45.9238,45.9648,45.9074,45.9484,244709.0
2018-07-06 11:55:00,56.0,56.07,55.99,56.0,224010.0,45.9402,45.9976,45.932,45.9402,224010.0
2018-07-06 12:00:00,56.0,56.09,55.99,56.05,76025.0,45.9402,46.014,45.932,45.9812,76025.0
2018-07-06 12:05:00,56.05,56.07,55.98,56.04,86239.0,45.9812,45.9976,45.9238,45.973,86239.0
2018-07-06 12:10:00,56.05,56.06,55.95,55.96,94889.0,45.9812,45.9894,45.8992,45.9074,94889.0
2018-07-06 12:15:00,55.96,55.96,55.84,55.91,134096.0,45.9074,45.9074,45.8089,45.8663,134096.0
2018-07-06 12:20:00,55.91,55.95,55.88,55.95,95480.0,45.8663,45.8992,45.8417,45.8992,95480.0
2018-07-06 12:25:00,55.95,55.99,55.92,55.95,73077.0,45.8992,45.932,45.8745,45.8992,73077.0
2018-07-06 12:30:00,55.95,55.96,55.91,55.93,63697.0,45.8992,45.9074,45.8663,45.8827,63697.0
2018-07-06 12:35:00,55.94,55.97,55.91,55.93,66583.0,45.891,45.9156,45.8663,45.8827,66583.0
2018-07-06 12:40:00,55.93,55.95,55.89,55.93,82558.0,45.8827,45.8992,45.8499,45.8827,82558.0
2018-07-06 12:45:00,55.92,55.94,55.86,55.87,66906.0,45.8745,45.891,45.8253,45.8335,66906.0
2018-07-06 12:50:00,55.87,55.89,55.83,55.84,62628.0,45.8335,45.8499,45.8007,45.8089,62628.0
2018-07-06 12:55:00,55.84,55.91,55.83,55.89,56447.0,45.8089,45.8663,45.8007,45.8499,56447.0
2018-07-06 13:00:00,55.89,56.01,55.89,56.01,84690.0,45.8499,45.9484,45.8499,45.9484,84690.0
2018-07-06 13:05:00,56.01,56.03,56.0,56.03,68181.0,45.9484,45.9648,45.9402,45.9648,68181.0
2018-07-06 13:10:00,56.02,56.03,55.99,56.0,74328.0,45.9566,45.9648,45.932,45.9402,74328.0
2018-07-06 13:15:00,56.01,56.03,55.98,56.02,43727.0,45.9484,45.9648,45.9238,45.9566,43727.0
2018-07-06 13:20:00,56.02,56.07,56.01,56.07,92983.0,45.9566,45.9976,45.9484,45.9976,92983.0
2018-07-06 13:25:00,56.07,56.09,56.03,56.03,85753.0,45.9976,46.014,45.9648,45.9648,85753.0
2018-07-06 13:30:00,56.03,56.06,56.02,56.05,63983.0,45.9648,45.9894,45.9566,45.9812,63983.0
2018-07-06 13:35:00,56.05,56.11,56.05,56.09,71913.0,45.9812,46.0304,45.9812,46.014,71913.0
2018-07-06 13:40:00,56.08,56.11,56.03,56.06,94076.0,46.0058,46.0304,45.9648,45.9894,94076.0
2018-07-06 13:45:00,56.06,56.11,56.05,56.1,84133.0,45.9894,46.0304,45.9812,46.0222,84133.0
2018-07-06 13:50:00,56.11,56.13,56.07,56.07,60567.0,46.0304,46.0468,45.9976,45.9976,60567.0
2018-07-06 13:55:00,56.07,56.08,56.01,56.02,152504.0,45.9976,46.0058,45.9484,45.9566,152504.0
2018-07-06 14:00:00,56.02,56.02,55.95,55.98,69294.0,45.9566,45.9566,45.8992,45.9238,69294.0
2018-07-06 14:05:00,55.98,56.01,55.96,55.98,49769.0,45.9238,45.9484,45.9074,45.9238,49769.0
2018-07-06 14:10:00,55.98,56.0,55.94,55.95,84105.0,45.9238,45.9402,45.891,45.8992,84105.0
2018-07-06 14:15:00,55.95,55.97,55.94,55.95,57596.0,45.8992,45.9156,45.891,45.8992,57596.0
2018-07-06 14:20:00,55.95,55.97,55.95,55.97,66068.0,45.8992,45.9156,45.8992,45.9156,66068.0
2018-07-06 14:25:00,55.97,55.99,55.96,55.98,68533.0,45.9156,45.932,45.9074,45.9238,68533.0
2018-07-06 14:30:00,55.98,55.99,55.94,55.97,116351.0,45.9238,45.932,45.891,45.9156,116351.0
2018-07-06 14:35:00,55.97,55.97,55.91,55.93,112321.0,45.9156,45.9156,45.8663,45.8827,112321.0
2018-07-06 14:40:00,55.93,55.94,55.87,55.94,134792.0,45.8827,45.891,45.8335,45.891,134792.0
2018-07-06 14:45:00,55.94,55.95,55.85,55.89,148405.0,45.891,45.8992,45.8171,45.8499,148405.0
2018-07-06 14:50:00,55.89,55.95,55.89,55.95,59863.0,45.8499,45.8992,45.8499,45.8992,59863.0
2018-07-06 14:55:00,55.95,55.99,55.94,55.95,134964.0,45.8992,45.932,45.891,45.8992,134964.0
2018-07-06 15:00:00,55.95,56.01,55.94,56.0,110540.0,45.8992,45.9484,45.891,45.9402,110540.0
2018-07-06 15:05:00,56.0,56.01,55.96,55.98,80280.0,45.9402,45.9484,45.9074,45.9238,80280.0
2018-07-06 15:10:00,55.98,55.98,55.94,55.96,103028.0,45.9238,45.9238,45.891,45.9074,103028.0
2018-07-06 15:15:00,55.95,55.97,55.9,55.9,97641.0,45.8992,45.9156,45.8581,45.8581,97641.0
2018-07-06 15:20:00,55.91,55.92,55.9,55.92,79474.0,45.8663,45.8745,45.8581,45.8745,79474.0
2018-07-06 15:25:00,55.92,55.97,55.91,55.96,151388.0,45.8745,45.9156,45.8663,45.9074,151388.0
2018-07-06 15:30:00,55.95,55.96,55.9,55.93,141408.0,45.8992,45.9074,45.8581,45.8827,141408.0
2018-07-06 15:35:00,55.93,55.93,55.87,55.88,174518.0,45.8827,45.8827,45.8335,45.8417,174518.0
2018-07-06 15:40:00,55.88,55.88,55.78,55.79,240021.0,45.8417,45.8417,45.7597,45.7679,240021.0
2018-07-06 15:45:00,55.78,55.81,55.74,55.77,319994.0,45.7597,45.7843,45.7269,45.7515,319994.0
2018-07-06 15:50:00,55.77,55.85,55.74,55.82,282809.0,45.7515,45.8171,45.7269,45.7925,282809.0
2018-07-06 15:55:00,55.83,55.94,55.8,55.87,834156.0,45.8007,45.891,45.7761,45.8335,834156.0
2018-07-09 09:30:00,56.19,56.2,56.01,56.13,343958.0,46.096,46.1042,45.9484,46.0468,343958.0
2018-07-09 09:35:00,56.13,56.35,56.13,56.25,344266.0,46.0468,46.2273,46.0468,46.1453,344266.0
2018-07-09 09:40:00,56.25,56.42,56.16,56.36,311267.0,46.1453,46.2847,46.0714,46.2355,311267.0
2018-07-09 09:45:00,56.37,56.58,56.33,56.58,242922.0,46.2437,46.416,46.2109,46.416,242922.0
2018-07-09 09:50:00,56.58,56.72,56.55,56.61,221331.0,46.416,46.5308,46.3914,46.4406,221331.0
2018-07-09 09:55:00,56.62,56.78,56.61,56.72,375907.0,46.4488,46.5801,46.4406,46.5308,375907.0
2018-07-09 10:00:00,56.73,56.77,56.69,56.76,190657.0,46.539,46.5719,46.5062,46.5636,190657.0
2018-07-09 10:05:00,56.76,56.86,56.64,56.68,277560.0,46.5636,46.6457,46.4652,46.498,277560.0
2018-07-09 10:10:00,56.68,56.78,56.67,56.73,103377.0,46.498,46.5801,46.4898,46.539,103377.0
2018-07-09 10:15:00,56.72,56.78,56.64,56.65,135727.0,46.5308,46.5801,46.4652,46.4734,135727.0
2018-07-09 10:20:00,56.64,56.7,56.52,56.69,248854.0,46.4652,46.5144,46.3668,46.5062,248854.0
2018-07-09 10:25:00,56.7,56.74,56.64,56.69,102520.0,46.5144,46.5472,46.4652,46.5062,102520.0
2018-07-09 10:30:00,56.69,56.75,56.62,56.67,196220.0,46.5062,46.5554,46.4488,46.4898,196220.0
2018-07-09 10:35:00,56.68,56.86,56.68,56.79,183494.0,46.498,46.6457,46.498,46.5883,183494.0
2018-07-09 10:40:00,56.79,56.93,56.79,56.92,117598.0,46.5883,46.7031,46.5883,46.6949,117598.0
2018-07-09 10:45:00,56.92,56.94,56.87,56.94,122383.0,46.6949,46.7113,46.6539,46.7113,122383.0
2018-07-09 10:50:00,56.94,56.96,56.74,56.74,196124.0,46.7113,46.7277,46.5472,46.5472,196124.0
2018-07-09 10:55:00,56.74,56.8,56.7,56.79,223227.0,46.5472,46.5965,46.5144,46.5883,223227.0
2018-07-09 11:00:00,56.79,56.9,56.73,56.87,140149.0,46.5883,46.6785,46.539,46.6539,140149.0
2018-07-09 11:05:00,56.87,56.88,56.8,56.82,103082.0,46.6539,46.6621,46.5965,46.6129,103082.0
2018-07-09 11:10:00,56.82,56.85,56.65,56.67,179415.0,46.6129,46.6375,46.4734,46.4898,179415.0
2018-07-09 11:15:00,56.66,56.86,56.66,56.82,175850.0,46.4816,46.6457,46.4816,46.6129,175850.0
2018-07-09 11:20:00,56.82,56.82,56.76,56.76,71542.0,46.6129,46.6129,46.5636,46.5636,71542.0
2018-07-09 11:25:00,56.77,56.85,56.71,56.77,108306.0,46.5719,46.6375,46.5226,46.5719,108306.0
2018-07-09 11:30:00,56.77,56.84,56.74,56.76,137365.0,46.5719,46.6293,46.5472,46.5636,137365.0
2018-07-09 11:35:00,56.76,56.79,56.72,56.75,165102.0,46.5636,46.5883,46.5308,46.5554,165102.0
2018-07-09 11:40:00,56.74,56.78,56.72,56.75,195233.0,46.5472,46.5801,46.5308,46.5554,195233.0
2018-07-09 11:45:00,56.75,56.79,56.69,56.69,176802.0,46.5554,46.5883,46.5062,46.5062,176802.0
2018-07-09 11:50:00,56.7,56.71,56.63,56.67,104739.0,46.5144,46.5226,46.457,46.4898,104739.0
2018-07-09 11:55:00,56.68,56.71,56.6,56.68,111602.0,46.498,46.5226,46.4324,46.498,111602.0
2018-07-09 12:00:00,56.68,56.69,56.58,56.69,160638.0,46.498,46.5062,46.416,46.5062,160638.0
2018-07-09 12:05:00,56.69,56.84,56.69,56.82,258931.0,46.5062,46.6293,46.5062,46.6129,258931.0
2018-07-09 12:10:00,56.81,56.86,56.79,56.84,273622.0,46.6047,46.6457,46.5883,46.6293,273622.0
2018-07-09 12:15:00,56.84,56.9,56.83,56.9,172537.0,46.6293,46.6785,46.6211,46.6785,172537.0
2018-07-09 12:20:00,56.9,56.92,56.82,56.88,134107.0,46.6785,46.6949,46.6129,46.6621,134107.0
2018-07-09 12:25:00,56.88,56.94,56.88,56.92,118679.0,46.6621,46.7113,46.6621,46.6949,118679.0
2018-07-09 12:30:00,56.93,56.93,56.78,56.86,213415.0,46.7031,46.7031,46.5801,46.6457,213415.0
2018-07-09 12:35:00,56.86,56.88,56.81,56.81,97208.0,46.6457,46.6621,46.6047,46.6047,97208.0
2018-07-09 12:40:00,56.81,56.85,56.8,56.85,94148.0,46.6047,46.6375,46.5965,46.6375,94148.0
2018-07-09 12:45:00,56.84,56.87,56.83,56.83,51100.0,46.6293,46.6539,46.6211,46.6211,51100.0
2018-07-09 12:50:00,56.84,56.86,56.81,56.85,54645.0,46.6293,46.6457,46.6047,46.6375,54645.0
2018-07-09 12:55:00,56.85,56.9,56.84,56.86,47298.0,46.6375,46.6785,46.6293,46.6457,47298.0
2018-07-09 13:00:00,56.86,56.89,56.83,56.89,65267.0,46.6457,46.6703,46.6211,46.6703,65267.0
2018-07-09 13:05:00,56.89,56.9,56.85,56.85,73025.0,46.6703,46.6785,46.6375,46.6375,73025.0
2018-07-09 13:10:00,56.85,56.87,56.79,56.79,114716.0,46.6375,46.6539,46.5883,46.5883,114716.0
2018-07-09 13:15:00,56.79,56.9,56.79,56.86,104225.0,46.5883,46.6785,46.5883,46.6457,104225.0
2018-07-09 13:20:00,56.85,56.9,56.83,56.86,145104.0,46.6375,46.6785,46.6211,46.6457,145104.0
2018-07-09 13:25:00,56.85,56.88,56.84,56.86,64728.0,46.6375,46.6621,46.6293,46.6457,64728.0
2018-07-09 13:30:00,56.86,56.89,56.85,56.89,90786.0,46.6457,46.6703,46.6375,46.6703,90786.0
2018-07-09 13:35:00,56.89,56.89,56.85,56.87,56703.0,46.6703,46.6703,46.6375,46.6539,56703.0
2018-07-09 13:40:00,56.87,56.88,56.82,56.82,45304.0,46.6539,46.6621,46.6129,46.6129,45304.0
2018-07-09 13:45:00,56.82,56.83,56.8,56.8,87662.0,46.6129,46.6211,46.5965,46.5965,87662.0
2018-07-09 13:50:00,56.81,56.85,56.79,56.8,143126.0,46.6047,46.6375,46.5883,46.5965,143126.0
2018-07-09 13:55:00,56.8,56.8,56.72,56.73,114466.0,46.5965,46.5965,46.5308,46.539,114466.0
2018-07-09 14:00:00,56.72,56.75,56.71,56.71,100605.0,46.5308,46.5554,46.5226,46.5226,100605.0
2018-07-09 14:05:00,56.71,56.73,56.68,56.71,97958.0,46.5226,46.539,46.498,46.5226,97958.0
2018-07-09 14:10:00,56.71,56.78,56.7,56.77,160662.0,46.5226,46.5801,46.5144,46.5719,160662.0
2018-07-09 14:15:00,56.78,56.82,56.76,56.8,124662.0,46.5801,46.6129,46.5636,46.5965,124662.0
2018-07-09 14:20:00,56.8,56.85,56.78,56.83,108408.0,46.5965,46.6375,46.5801,46.6211,108408.0
2018-07-09 14:25:00,56.83,56.86,56.82,56.85,100957.0,46.6211,46.6457,46.6129,46.6375,100957.0
2018-07-09 14:30:00,56.84,56.9,56.83,56.89,136515.0,46.6293,46.6785,46.6211,46.6703,136515.0
2018-07-09 14:35:00,56.89,56.95,56.88,56.94,149673.0,46.6703,46.7195,46.6621,46.7113,149673.0
2018-07-09 14:40:00,56.93,56.96,56.93,56.93,112662.0,46.7031,46.7277,46.7031,46.7031,112662.0
2018-07-09 14:45:00,56.94,56.97,56.91,56.94,106206.0,46.7113,46.7359,46.6867,46.7113,106206.0
2018-07-09 14:50:00,56.94,56.96,56.93,56.95,80112.0,46.7113,46.7277,46.7031,46.7195,80112.0
2018-07-09 14:55:00,56.96,56.96,56.86,56.86,162332.0,46.7277,46.7277,46.6457,46.6457,162332.0
2018-07-09 15:00:00,56.87,56.93,56.86,56.86,150002.0,46.6539,46.7031,46.6457,46.6457,150002.0
2018-07-09 15:05:00,56.86,56.88,56.83,56.87,158752.0,46.6457,46.6621,46.6211,46.6539,158752.0
2018-07-09 15:10:00,56.87,56.88,56.82,56.82,109145.0,46.6539,46.6621,46.6129,46.6129,109145.0
2018-07-09 15:15:00,56.82,56.83,56.72,56.73,181737.0,46.6129,46.6211,46.5308,46.539,181737.0
2018-07-09 15:20:00,56.73,56.77,56.7,56.76,231076.0,46.539,46.5719,46.5144,46.5636,231076.0
2018-07-09 15:25:00,56.76,56.81,56.74,56.81,159572.0,46.5636,46.6047,46.5472,46.6047,159572.0
2018-07-09 15:30:00,56.8,56.87,56.79,56.81,189750.0,46.5965,46.6539,46.5883,46.6047,189750.0
2018-07-09 15:35:00,56.81,56.83,56.76,56.83,168348.0,46.6047,46.6211,46.5636,46.6211,168348.0
2018-07-09 15:40:00,56.83,56.86,56.82,56.84,197614.0,46.6211,46.6457,46.6129,46.6293,197614.0
2018-07-09 15:45:00,56.83,56.87,56.82,56.83,261440.0,46.6211,46.6539,46.6129,46.6211,261440.0
2018-07-09 15:50:00,56.83,56.83,56.77,56.79,369593.0,46.6211,46.6211,46.5719,46.5883,369593.0
2018-07-09 15:55:00,56.78,56.79,56.72,56.78,1009232.0,46.5801,46.5883,46.5308,46.5801,1009232.0
2018-07-10 09:30:00,57.06,57.08,56.92,57.06,513394.0,46.8098,46.8262,46.6949,46.8098,513394.0
2018-07-10 09:35:00,57.06,57.08,56.74,56.85,363421.0,46.8098,46.8262,46.5472,46.6375,363421.0
2018-07-10 09:40:00,56.85,56.92,56.7,56.7,313508.0,46.6375,46.6949,46.5144,46.5144,313508.0
2018-07-10 09:45:00,56.71,56.76,56.56,56.63,285042.0,46.5226,46.5636,46.3996,46.457,285042.0
2018-07-10 09:50:00,56.63,56.7,56.5,56.55,283389.0,46.457,46.5144,46.3504,46.3914,283389.0
2018-07-10 09:55:00,56.55,56.65,56.51,56.64,252237.0,46.3914,46.4734,46.3586,46.4652,252237.0
2018-07-10 10:00:00,56.65,56.69,56.52,56.64,255089.0,46.4734,46.5062,46.3668,46.4652,255089.0
2018-07-10 10:05:00,56.63,56.71,56.55,56.69,221896.0,46.457,46.5226,46.3914,46.5062,221896.0
2018-07-10 10:10:00,56.69,56.75,56.58,56.62,193388.0,46.5062,46.5554,46.416,46.4488,193388.0
2018-07-10 10:15:00,56.64,56.72,56.6,56.69,165405.0,46.4652,46.5308,46.4324,46.5062,165405.0
2018-07-10 10:20:00,56.69,56.76,56.67,56.67,132528.0,46.5062,46.5636,46.4898,46.4898,132528.0
2018-07-10 10:25:00,56.67,56.72,56.65,56.67,119191.0,46.4898,46.5308,46.4734,46.4898,119191.0
2018-07-10 10:30:00,56.66,56.7,56.55,56.55,145631.0,46.4816,46.5144,46.3914,46.3914,145631.0
2018-07-10 10:35:00,56.55,56.61,56.48,56.58,126644.0,46.3914,46.4406,46.3339,46.416,126644.0
2018-07-10 10:40:00,56.57,56.65,56.55,56.62,237538.0,46.4078,46.4734,46.3914,46.4488,237538.0
2018-07-10 10:45:00,56.63,56.65,56.58,56.59,113679.0,46.457,46.4734,46.416,46.4242,113679.0
2018-07-10 10:50:00,56.59,56.67,56.59,56.66,157258.0,46.4242,46.4898,46.4242,46.4816,157258.0
2018-07-10 10:55:00,56.66,56.72,56.64,56.72,68479.0,46.4816,46.5308,46.4652,46.5308,68479.0
2018-07-10 11:00:00,56.72,56.82,56.7,56.76,291279.0,46.5308,46.6129,46.5144,46.5636,291279.0
2018-07-10 11:05:00,56.76,56.86,56.76,56.79,227891.0,46.5636,46.6457,46.5636,46.5883,227891.0
2018-07-10 11:10:00,56.79,56.79,56.67,56.69,144744.0,46.5883,46.5883,46.4898,46.5062,144744.0
2018-07-10 11:15:00,56.69,56.71,56.66,56.67,106284.0,46.5062,46.5226,46.4816,46.4898,106284.0
2018-07-10 11:20:00,56.67,56.75,56.65,56.68,171064.0,46.4898,46.5554,46.4734,46.498,171064.0
2018-07-10 11:25:00,56.68,56.76,56.67,56.69,285709.0,46.498,46.5636,46.4898,46.5062,285709.0
2018-07-10 11:30:00,56.68,56.73,56.65,56.73,122416.0,46.498,46.539,46.4734,46.539,122416.0
2018-07-10 11:35:00,56.73,56.78,56.7,56.71,106207.0,46.539,46.5801,46.5144,46.5226,106207.0
2018-07-10 11:40:00,56.71,56.8,56.7,56.77,81459.0,46.5226,46.5965,46.5144,46.5719,81459.0
2018-07-10 11:45:00,56.77,56.8,56.74,56.8,153117.0,46.5719,46.5965,46.5472,46.5965,153117.0
2018-07-10 11:50:00,56.8,56.85,56.73,56.73,100537.0,46.5965,46.6375,46.539,46.539,100537.0
2018-07-10 11:55:00,56.73,56.76,56.7,56.76,89187.0,46.539,46.5636,46.5144,46.5636,89187.0
2018-07-10 12:00:00,56.75,56.75,56.66,56.69,96838.0,46.5554,46.5554,46.4816,46.5062,96838.0
2018-07-10 12:05:00,56.69,56.7,56.65,56.66,74632.0,46.5062,46.5144,46.4734,46.4816,74632.0
2018-07-10 12:10:00,56.66,56.7,56.65,56.68,108238.0,46.4816,46.5144,46.4734,46.498,108238.0
2018-07-10 12:15:00,56.68,56.69,56.6,56.63,103800.0,46.498,46.5062,46.4324,46.457,103800.0
2018-07-10 12:20:00,56.62,56.64,56.55,56.56,96527.0,46.4488,46.4652,46.3914,46.3996,96527.0
2018-07-10 12:25:00,56.55,56.62,56.55,56.61,143670.0,46.3914,46.4488,46.3914,46.4406,143670.0
2018-07-10 12:30:00,56.62,56.63,56.57,56.61,121358.0,46.4488,46.457,46.4078,46.4406,121358.0
2018-07-10 12:35:00,56.62,56.64,56.6,56.62,69156.0,46.4488,46.4652,46.4324,46.4488,69156.0
2018-07-10 12:40:00,56.62,56.65,56.56,56.56,150806.0,46.4488,46.4734,46.3996,46.3996,150806.0
2018-07-10 12:45:00,56.57,56.59,56.49,56.5,150706.0,46.4078,46.4242,46.3421,46.3504,150706.0
2018-07-10 12:50:00,56.49,56.54,56.49,56.53,182915.0,46.3421,46.3832,46.3421,46.375,182915.0
2018-07-10 12:55:00,56.53,56.58,56.52,56.57,98665.0,46.375,46.416,46.3668,46.4078,98665.0
2018-07-10 13:00:00,56.56,56.61,56.53,56.61,89924.0,46.3996,46.4406,46.375,46.4406,89924.0
2018-07-10 13:05:00,56.62,56.66,56.59,56.63,79992.0,46.4488,46.4816,46.4242,46.457,79992.0
2018-07-10 13:10:00,56.63,56.68,56.62,56.65,81256.0,46.457,46.498,46.4488,46.4734,81256.0
2018-07-10 13:15:00,56.64,56.67,56.59,56.6,78025.0,46.4652,46.4898,46.4242,46.4324,78025.0
2018-07-10 13:20:00,56.6,56.64,56.56,56.58,62081.0,46.4324,46.4652,46.3996,46.416,62081.0
2018-07-10 13:25:00,56.58,56.63,56.57,56.58,105977.0,46.416,46.457,46.4078,46.416,105977.0
2018-07-10 13:30:00,56.57,56.6,56.57,56.6,110711.0,46.4078,46.4324,46.4078,46.4324,110711.0
2018-07-10 13:35:00,56.6,56.62,56.53,56.54,211723.0,46.4324,46.4488,46.375,46.3832,211723.0
2018-07-10 13:40:00,56.54,56.54,56.42,56.44,136621.0,46.3832,46.3832,46.2847,46.3011,136621.0
2018-07-10 13:45:00,56.44,56.45,56.34,56.39,175015.0,46.3011,46.3093,46.2191,46.2601,175015.0
2018-07-10 13:50:00,56.39,56.5,56.38,56.48,129616.0,46.2601,46.3504,46.2519,46.3339,129616.0
2018-07-10 13:55:00,56.49,56.54,56.44,56.46,113647.0,46.3421,46.3832,46.3011,46.3175,113647.0
2018-07-10 14:00:00,56.46,56.55,56.46,56.54,121374.0,46.3175,46.3914,46.3175,46.3832,121374.0
2018-07-10 14:05:00,56.55,56.58,56.5,56.58,87730.0,46.3914,46.416,46.3504,46.416,87730.0
2018-07-10 14:10:00,56.58,56.59,56.53,56.53,76760.0,46.416,46.4242,46.375,46.375,76760.0
2018-07-10 14:15:00,56.54,56.55,56.49,56.51,80129.0,46.3832,46.3914,46.3421,46.3586,80129.0
2018-07-10 14:20:00,56.51,56.52,56.46,56.47,142622.0,46.3586,46.3668,46.3175,46.3257,142622.0
2018-07-10 14:25:00,56.48,56.57,56.47,56.55,104308.0,46.3339,46.4078,46.3257,46.3914,104308.0
2018-07-10 14:30:00,56.55,56.64,56.55,56.63,161292.0,46.3914,46.4652,46.3914,46.457,161292.0
2018-07-10 14:35:00,56.63,56.65,56.6,56.62,131922.0,46.457,46.4734,46.4324,46.4488,131922.0
2018-07-10 14:40:00,56.62,56.62,56.51,56.53,252741.0,46.4488,46.4488,46.3586,46.375,252741.0
2018-07-10 14:45:00,56.53,56.58,56.5,56.58,159657.0,46.375,46.416,46.3504,46.416,159657.0
2018-07-10 14:50:00,56.58,56.59,56.55,56.56,122489.0,46.416,46.4242,46.3914,46.3996,122489.0
2018-07-10 14:55:00,56.56,56.6,56.55,56.58,117535.0,46.3996,46.4324,46.3914,46.416,117535.0
2018-07-10 15:00:00,56.58,56.59,56.56,56.57,149302.0,46.416,46.4242,46.3996,46.4078,149302.0
2018-07-10 15:05:00,56.57,56.58,56.52,56.55,59155.0,46.4078,46.416,46.3668,46.3914,59155.0
2018-07-10 15:10:00,56.55,56.56,56.5,56.53,158248.0,46.3914,46.3996,46.3504,46.375,158248.0
2018-07-10 15:15:00,56.53,56.54,56.52,56.53,104833.0,46.375,46.3832,46.3668,46.375,104833.0
2018-07-10 15:20:00,56.53,56.55,56.52,56.52,99458.0,46.375,46.3914,46.3668,46.3668,99458.0
2018-07-10 15:25:00,56.52,56.55,56.51,56.54,134208.0,46.3668,46.3914,46.3586,46.3832,134208.0
2018-07-10 15:30:00,56.53,56.56,56.53,56.55,138735.0,46.375,46.3996,46.375,46.3914,138735.0
2018-07-10 15:35:00,56.55,56.6,56.52,56.6,321873.0,46.3914,46.4324,46.3668,46.4324,321873.0
2018-07-10 15:40:00,56.59,56.66,56.58,56.63,373142.0,46.4242,46.4816,46.416,46.457,373142.0
2018-07-10 15:45:00,56.62,56.63,56.55,56.55,305145.0,46.4488,46.457,46.3914,46.3914,305145.0
2018-07-10 15:50:00,56.56,56.58,56.53,56.58,490635.0,46.3996,46.416,46.375,46.416,490635.0
2018-07-10 15:55:00,56.58,56.67,56.56,56.61,1152274.0,46.416,46.4898,46.3996,46.4406,1152274.0
2018-07-11 09:30:00,56.4,56.68,56.39,56.62,458407.0,46.2683,46.498,46.2601,46.4488,458407.0
2018-07-11 09:35:00,56.62,56.75,56.58,56.59,281538.0,46.4488,46.5554,46.416,46.4242,281538.0
2018-07-11 09:40:00,56.59,56.63,56.39,56.43,224611.0,46.4242,46.457,46.2601,46.2929,224611.0
2018-07-11 09:45:00,56.43,56.49,56.34,56.37,288433.0,46.2929,46.3421,46.2191,46.2437,288433.0
2018-07-11 09:50:00,56.37,56.5,56.33,56.47,184805.0,46.2437,46.3504,46.2109,46.3257,184805.0
2018-07-11 09:55:00,56.47,56.53,56.43,56.46,189152.0,46.3257,46.375,46.2929,46.3175,189152.0
2018-07-11 10:00:00,56.46,56.57,56.45,56.51,146288.0,46.3175,46.4078,46.3093,46.3586,146288.0
2018-07-11 10:05:00,56.41,56.46,56.4,56.46,28639.0,46.2765,46.3175,46.2683,46.3175,28639.0
2018-07-11 10:10:00,56.45,56.5,56.42,56.45,196618.0,46.3093,46.3504,46.2847,46.3093,196618.0
2018-07-11 10:15:00,56.45,56.52,56.44,56.5,130597.0,46.3093,46.3668,46.3011,46.3504,130597.0
2018-07-11 10:20:00,56.49,56.52,56.43,56.47,185231.0,46.3421,46.3668,46.2929,46.3257,185231.0
2018-07-11 10:25:00,56.47,56.48,56.43,56.46,145788.0,46.3257,46.3339,46.2929,46.3175,145788.0
2018-07-11 10:30:00,56.46,56.57,56.45,56.54,119225.0,46.3175,46.4078,46.3093,46.3832,119225.0
2018-07-11 10:35:00,56.55,56.55,56.48,56.52,93673.0,46.3914,46.3914,46.3339,46.3668,93673.0
2018-07-11 10:40:00,56.52,56.52,56.44,56.44,83535.0,46.3668,46.3668,46.3011,46.3011,83535.0
2018-07-11 10:45:00,56.45,56.47,56.44,56.46,244613.0,46.3093,46.3257,46.3011,46.3175,244613.0
2018-07-11 10:50:00,56.46,56.49,56.45,56.49,86553.0,46.3175,46.3421,46.3093,46.3421,86553.0
2018-07-11 10:55:00,56.49,56.55,56.49,56.52,91518.0,46.3421,46.3914,46.3421,46.3668,91518.0
2018-07-11 11:00:00,56.52,56.57,56.52,56.55,141370.0,46.3668,46.4078,46.3668,46.3914,141370.0
2018-07-11 11:05:00,56.54,56.56,56.5,56.51,122281.0,46.3832,46.3996,46.3504,46.3586,122281.0
2018-07-11 11:10:00,56.52,56.53,56.48,56.51,197984.0,46.3668,46.375,46.3339,46.3586,197984.0
2018-07-11 11:15:00,56.5,56.55,56.47,56.52,319625.0,46.3504,46.3914,46.3257,46.3668,319625.0
2018-07-11 11:20:00,56.51,56.52,56.47,56.49,124407.0,46.3586,46.3668,46.3257,46.3421,124407.0
2018-07-11 11:25:00,56.49,56.5,56.43,56.44,135893.0,46.3421,46.3504,46.2929,46.3011,135893.0
2018-07-11 11:30:00,56.43,56.5,56.43,56.48,280378.0,46.2929,46.3504,46.2929,46.3339,280378.0
2018-07-11 11:35:00,56.47,56.51,56.45,56.46,62307.0,46.3257,46.3586,46.3093,46.3175,62307.0
2018-07-11 11:40:00,56.46,56.48,56.42,56.43,130776.0,46.3175,46.3339,46.2847,46.2929,130776.0
2018-07-11 11:45:00,56.43,56.47,56.42,56.46,217886.0,46.2929,46.3257,46.2847,46.3175,217886.0
2018-07-11 11:50:00,56.46,56.48,56.44,56.46,268260.0,46.3175,46.3339,46.3011,46.3175,268260.0
2018-07-11 11:55:00,56.45,56.49,56.43,56.45,192151.0,46.3093,46.3421,46.2929,46.3093,192151.0
2018-07-11 12:00:00,56.44,56.47,56.44,56.46,127406.0,46.3011,46.3257,46.3011,46.3175,127406.0
2018-07-11 12:05:00,56.46,56.47,56.44,56.45,125192.0,46.3175,46.3257,46.3011,46.3093,125192.0
2018-07-11 12:10:00,56.45,56.49,56.44,56.45,228563.0,46.3093,46.3421,46.3011,46.3093,228563.0
2018-07-11 12:15:00,56.44,56.52,56.44,56.49,93649.0,46.3011,46.3668,46.3011,46.3421,93649.0
2018-07-11 12:20:00,56.49,56.55,56.47,56.51,63164.0,46.3421,46.3914,46.3257,46.3586,63164.0
2018-07-11 12:25:00,56.52,56.55,56.49,56.55,86584.0,46.3668,46.3914,46.3421,46.3914,86584.0
2018-07-11 12:30:00,56.55,56.6,56.53,56.6,168353.0,46.3914,46.4324,46.375,46.4324,168353.0
2018-07-11 12:35:00,56.59,56.6,56.56,56.59,84636.0,46.4242,46.4324,46.3996,46.4242,84636.0
2018-07-11 12:40:00,56.59,56.6,56.56,56.56,97054.0,46.4242,46.4324,46.3996,46.3996,97054.0
2018-07-11 12:45:00,56.55,56.62,56.51,56.61,82603.0,46.3914,46.4488,46.3586,46.4406,82603.0
2018-07-11 12:50:00,56.61,56.61,56.54,56.57,52191.0,46.4406,46.4406,46.3832,46.4078,52191.0
2018-07-11 12:55:00,56.57,56.57,56.5,56.53,52382.0,46.4078,46.4078,46.3504,46.375,52382.0
2018-07-11 13:00:00,56.53,56.55,56.48,56.49,83574.0,46.375,46.3914,46.3339,46.3421,83574.0
2018-07-11 13:05:00,56.48,56.51,56.44,56.44,59928.0,46.3339,46.3586,46.3011,46.3011,59928.0
2018-07-11 13:10:00,56.44,56.45,56.4,56.44,114969.0,46.3011,46.3093,46.2683,46.3011,114969.0
2018-07-11 13:15:00,56.44,56.45,56.4,56.45,56524.0,46.3011,46.3093,46.2683,46.3093,56524.0
2018-07-11 13:20:00,56.45,56.52,56.43,56.48,52702.0,46.3093,46.3668,46.2929,46.3339,52702.0
2018-07-11 13:25:00,56.5,56.52,56.47,56.49,63909.0,46.3504,46.3668,46.3257,46.3421,63909.0
2018-07-11 13:30:00,56.49,56.55,56.48,56.49,135502.0,46.3421,46.3914,46.3339,46.3421,135502.0
2018-07-11 13:35:00,56.5,56.51,56.45,56.47,48835.0,46.3504,46.3586,46.3093,46.3257,48835.0
2018-07-11 13:40:00,56.46,56.5,56.45,56.46,41662.0,46.3175,46.3504,46.3093,46.3175,41662.0
2018-07-11 13:45:00,56.46,56.46,56.32,56.34,73354.0,46.3175,46.3175,46.2027,46.2191,73354.0
2018-07-11 13:50:00,56.33,56.34,56.27,56.28,126735.0,46.2109,46.2191,46.1617,46.1699,126735.0
2018-07-11 13:55:00,56.27,56.29,56.19,56.19,89864.0,46.1617,46.1781,46.096,46.096,89864.0
2018-07-11 14:00:00,56.2,56.21,55.99,56.07,305827.0,46.1042,46.1124,45.932,45.9976,305827.0
2018-07-11 14:05:00,56.07,56.14,56.07,56.09,119338.0,45.9976,46.055,45.9976,46.014,119338.0
2018-07-11 14:10:00,56.1,56.1,55.98,56.09,174224.0,46.0222,46.0222,45.9238,46.014,174224.0
2018-07-11 14:15:00,56.09,56.24,56.08,56.24,136389.0,46.014,46.1371,46.0058,46.1371,136389.0
2018-07-11 14:20:00,56.23,56.31,56.21,56.28,120353.0,46.1289,46.1945,46.1124,46.1699,120353.0
2018-07-11 14:25:00,56.29,56.3,56.25,56.27,69504.0,46.1781,46.1863,46.1453,46.1617,69504.0
2018-07-11 14:30:00,56.27,56.37,56.27,56.35,137786.0,46.1617,46.2437,46.1617,46.2273,137786.0
2018-07-11 14:35:00,56.35,56.37,56.29,56.31,114029.0,46.2273,46.2437,46.1781,46.1945,114029.0
2018-07-11 14:40:00,56.31,56.33,56.23,56.29,135149.0,46.1945,46.2109,46.1289,46.1781,135149.0
2018-07-11 14:45:00,56.29,56.29,56.19,56.24,134837.0,46.1781,46.1781,46.096,46.1371,134837.0
2018-07-11 14:50:00,56.25,56.27,56.21,56.23,86609.0,46.1453,46.1617,46.1124,46.1289,86609.0
2018-07-11 14:55:00,56.23,56.25,56.2,56.22,120001.0,46.1289,46.1453,46.1042,46.1207,120001.0
2018-07-11 15:00:00,56.21,56.29,56.2,56.25,134956.0,46.1124,46.1781,46.1042,46.1453,134956.0
2018-07-11 15:05:00,56.25,56.3,56.24,56.28,98290.0,46.1453,46.1863,46.1371,46.1699,98290.0
2018-07-11 15:10:00,56.28,56.28,56.21,56.23,169510.0,46.1699,46.1699,46.1124,46.1289,169510.0
2018-07-11 15:15:00,56.22,56.25,56.17,56.21,129712.0,46.1207,46.1453,46.0796,46.1124,129712.0
2018-07-11 15:20:00,56.21,56.24,56.2,56.23,155809.0,46.1124,46.1371,46.1042,46.1289,155809.0
2018-07-11 15:25:00,56.22,56.24,56.17,56.18,156458.0,46.1207,46.1371,46.0796,46.0878,156458.0
2018-07-11 15:30:00,56.18,56.24,56.16,56.2,244377.0,46.0878,46.1371,46.0714,46.1042,244377.0
2018-07-11 15:35:00,56.19,56.21,56.14,56.15,290796.0,46.096,46.1124,46.055,46.0632,290796.0
2018-07-11 15:40:00,56.14,56.18,56.1,56.1,360725.0,46.055,46.0878,46.0222,46.0222,360725.0
2018-07-11 15:45:00,56.1,56.13,56.09,56.12,435364.0,46.0222,46.0468,46.014,46.0386,435364.0
2018-07-11 15:50:00,56.11,56.16,56.06,56.09,418751.0,46.0304,46.0714,45.9894,46.014,418751.0
2018-07-11 15:55:00,56.09,56.1,56.0,56.06,983142.0,46.014,46.0222,45.9402,45.9894,983142.0
2018-07-12 09:30:00,56.46,56.48,56.08,56.09,321436.0,46.3175,46.3339,46.0058,46.014,321436.0
2018-07-12 09:35:00,56.09,56.3,55.83,55.92,339890.0,46.014,46.1863,45.8007,45.8745,339890.0
2018-07-12 09:40:00,55.91,55.92,55.79,55.85,217027.0,45.8663,45.8745,45.7679,45.8171,217027.0
2018-07-12 09:45:00,55.86,55.87,55.6,55.74,307164.0,45.8253,45.8335,45.612,45.7269,307164.0
2018-07-12 09:50:00,55.74,55.86,55.64,55.85,227790.0,45.7269,45.8253,45.6448,45.8171,227790.0
2018-07-12 09:55:00,55.84,55.99,55.77,55.88,234977.0,45.8089,45.932,45.7515,45.8417,234977.0
2018-07-12 10:00:00,55.88,56.07,55.86,56.04,175068.0,45.8417,45.9976,45.8253,45.973,175068.0
2018-07-12 10:05:00,56.04,56.09,56.0,56.01,149602.0,45.973,46.014,45.9402,45.9484,149602.0
2018-07-12 10:10:00,56.01,56.02,55.85,55.9,140477.0,45.9484,45.9566,45.8171,45.8581,140477.0
2018-07-12 10:15:00,55.89,55.99,55.8,55.81,161696.0,45.8499,45.932,45.7761,45.7843,161696.0
2018-07-12 10:20:00,55.81,56.0,55.81,55.94,789818.0,45.7843,45.9402,45.7843,45.891,789818.0
2018-07-12 10:25:00,55.94,56.01,55.9,55.99,178614.0,45.891,45.9484,45.8581,45.932,178614.0
2018-07-12 10:30:00,56.0,56.01,55.93,55.95,169452.0,45.9402,45.9484,45.8827,45.8992,169452.0
2018-07-12 10:35:00,55.94,56.0,55.87,55.92,143861.0,45.891,45.9402,45.8335,45.8745,143861.0
2018-07-12 10:40:00,55.93,55.98,55.8,55.8,85981.0,45.8827,45.9238,45.7761,45.7761,85981.0
2018-07-12 10:45:00,55.8,55.84,55.75,55.79,134310.0,45.7761,45.8089,45.7351,45.7679,134310.0
2018-07-12 10:50:00,55.79,55.92,55.78,55.87,96895.0,45.7679,45.8745,45.7597,45.8335,96895.0
2018-07-12 10:55:00,55.88,55.88,55.76,55.83,104416.0,45.8417,45.8417,45.7433,45.8007,104416.0
2018-07-12 11:00:00,55.83,55.89,55.79,55.8,100276.0,45.8007,45.8499,45.7679,45.7761,100276.0
2018-07-12 11:05:00,55.8,55.82,55.74,55.76,85085.0,45.7761,45.7925,45.7269,45.7433,85085.0
2018-07-12 11:10:00,55.75,55.77,55.68,55.7,127998.0,45.7351,45.7515,45.6777,45.6941,127998.0
2018-07-12 11:15:00,55.71,55.73,55.61,55.64,243642.0,45.7023,45.7187,45.6202,45.6448,243642.0
2018-07-12 11:20:00,55.64,55.67,55.62,55.66,139414.0,45.6448,45.6695,45.6284,45.6613,139414.0
2018-07-12 11:25:00,55.67,55.7,55.64,55.7,121959.0,45.6695,45.6941,45.6448,45.6941,121959.0
2018-07-12 11:30:00,55.7,55.77,55.68,55.76,125745.0,45.6941,45.7515,45.6777,45.7433,125745.0
2018-07-12 11:35:00,55.76,55.8,55.7,55.76,106228.0,45.7433,45.7761,45.6941,45.7433,106228.0
2018-07-12 11:40:00,55.76,55.86,55.72,55.85,100591.0,45.7433,45.8253,45.7105,45.8171,100591.0
2018-07-12 11:45:00,55.85,55.86,55.77,55.85,56840.0,45.8171,45.8253,45.7515,45.8171,56840.0
2018-07-12 11:50:00,55.85,55.87,55.81,55.83,129078.0,45.8171,45.8335,45.7843,45.8007,129078.0
2018-07-12 11:55:00,55.82,55.86,55.78,55.82,130663.0,45.7925,45.8253,45.7597,45.7925,130663.0
2018-07-12 12:00:00,55.82,55.89,55.82,55.89,156753.0,45.7925,45.8499,45.7925,45.8499,156753.0
2018-07-12 12:05:00,55.89,55.91,55.83,55.84,108536.0,45.8499,45.8663,45.8007,45.8089,108536.0
2018-07-12 12:10:00,55.84,55.89,55.82,55.88,138710.0,45.8089,45.8499,45.7925,45.8417,138710.0
2018-07-12 12:15:00,55.87,55.89,55.8,55.89,94874.0,45.8335,45.8499,45.7761,45.8499,94874.0
2018-07-12 12:20:00,55.89,55.91,55.85,55.86,135649.0,45.8499,45.8663,45.8171,45.8253,135649.0
2018-07-12 12:25:00,55.86,55.88,55.84,55.87,78619.0,45.8253,45.8417,45.8089,45.8335,78619.0
2018-07-12 12:30:00,55.88,55.95,55.87,55.92,114622.0,45.8417,45.8992,45.8335,45.8745,114622.0
2018-07-12 12:35:00,55.91,56.03,55.91,55.99,395391.0,45.8663,45.9648,45.8663,45.932,395391.0
2018-07-12 12:40:00,55.99,56.04,55.9,55.92,291156.0,45.932,45.973,45.8581,45.8745,291156.0
2018-07-12 12:45:00,55.93,56.0,55.91,56.0,104349.0,45.8827,45.9402,45.8663,45.9402,104349.0
2018-07-12 12:50:00,56.0,56.06,55.97,56.05,111330.0,45.9402,45.9894,45.9156,45.9812,111330.0
2018-07-12 12:55:00,56.05,56.09,56.03,56.07,155158.0,45.9812,46.014,45.9648,45.9976,155158.0
2018-07-12 13:00:00,56.08,56.08,56.01,56.03,147362.0,46.0058,46.0058,45.9484,45.9648,147362.0
2018-07-12 13:05:00,56.04,56.06,55.99,56.01,127998.0,45.973,45.9894,45.932,45.9484,127998.0
2018-07-12 13:10:00,56.01,56.12,55.98,56.09,119448.0,45.9484,46.0386,45.9238,46.014,119448.0
2018-07-12 13:15:00,56.09,56.1,56.05,56.07,126040.0,46.014,46.0222,45.9812,45.9976,126040.0
2018-07-12 13:20:00,56.06,56.06,55.97,55.97,111994.0,45.9894,45.9894,45.9156,45.9156,111994.0
2018-07-12 13:25:00,55.97,56.02,55.9,56.01,158534.0,45.9156,45.9566,45.8581,45.9484,158534.0
2018-07-12 13:30:00,56.01,56.02,55.92,55.95,81062.0,45.9484,45.9566,45.8745,45.8992,81062.0
2018-07-12 13:35:00,55.96,55.97,55.93,55.95,74818.0,45.9074,45.9156,45.8827,45.8992,74818.0
2018-07-12 13:40:00,55.95,55.96,55.91,55.95,67472.0,45.8992,45.9074,45.8663,45.8992,67472.0
2018-07-12 13:45:00,55.95,55.95,55.84,55.85,145195.0,45.8992,45.8992,45.8089,45.8171,145195.0
2018-07-12 13:50:00,55.86,55.87,55.8,55.87,113064.0,45.8253,45.8335,45.7761,45.8335,113064.0
2018-07-12 13:55:00,55.87,55.94,55.86,55.89,74229.0,45.8335,45.891,45.8253,45.8499,74229.0
2018-07-12 14:00:00,55.88,55.92,55.85,55.86,72785.0,45.8417,45.8745,45.8171,45.8253,72785.0
2018-07-12 14:05:00,55.85,55.88,55.83,55.85,91661.0,45.8171,45.8417,45.8007,45.8171,91661.0
2018-07-12 14:10:00,55.85,55.89,55.81,55.85,112482.0,45.8171,45.8499,45.7843,45.8171,112482.0
2018-07-12 14:15:00,55.84,55.87,55.82,55.83,198561.0,45.8089,45.8335,45.7925,45.8007,198561.0
2018-07-12 14:20:00,55.83,55.97,55.82,55.86,176280.0,45.8007,45.9156,45.7925,45.8253,176280.0
2018-07-12 14:25:00,55.87,55.91,55.86,55.9,137910.0,45.8335,45.8663,45.8253,45.8581,137910.0
2018-07-12 14:30:00,55.9,55.92,55.83,55.91,98949.0,45.8581,45.8745,45.8007,45.8663,98949.0
2018-07-12 14:35:00,55.91,55.92,55.82,55.89,126899.0,45.8663,45.8745,45.7925,45.8499,126899.0
2018-07-12 14:40:00,55.89,55.9,55.86,55.87,93722.0,45.8499,45.8581,45.8253,45.8335,93722.0
2018-07-12 14:45:00,55.88,55.89,55.87,55.88,137114.0,45.8417,45.8499,45.8335,45.8417,137114.0
2018-07-12 14:50:00,55.87,55.9,55.86,55.87,201803.0,45.8335,45.8581,45.8253,45.8335,201803.0
2018-07-12 14:55:00,55.86,55.87,55.78,55.78,168032.0,45.8253,45.8335,45.7597,45.7597,168032.0
2018-07-12 15:00:00,55.79,55.84,55.78,55.83,107068.0,45.7679,45.8089,45.7597,45.8007,107068.0
2018-07-12 15:05:00,55.82,55.84,55.8,55.84,114337.0,45.7925,45.8089,45.7761,45.8089,114337.0
2018-07-12 15:10:00,55.84,55.86,55.78,55.86,208340.0,45.8089,45.8253,45.7597,45.8253,208340.0
2018-07-12 15:15:00,55.86,55.87,55.81,55.83,131965.0,45.8253,45.8335,45.7843,45.8007,131965.0
2018-07-12 15:20:00,55.82,55.86,55.76,55.78,201724.0,45.7925,45.8253,45.7433,45.7597,201724.0
2018-07-12 15:25:00,55.78,55.86,55.77,55.86,211257.0,45.7597,45.8253,45.7515,45.8253,211257.0
2018-07-12 15:30:00,55.86,55.9,55.85,55.9,325889.0,45.8253,45.8581,45.8171,45.8581,325889.0
2018-07-12 15:35:00,55.9,55.92,55.89,55.9,185101.0,45.8581,45.8745,45.8499,45.8581,185101.0
2018-07-12 15:40:00,55.91,55.91,55.86,55.9,335127.0,45.8663,45.8663,45.8253,45.8581,335127.0
2018-07-12 15:45:00,55.9,55.97,55.88,55.97,429990.0,45.8581,45.9156,45.8417,45.9156,429990.0
2018-07-12 15:50:00,55.96,56.01,55.92,55.98,635397.0,45.9074,45.9484,45.8745,45.9238,635397.0
2018-07-12 15:55:00,55.98,56.05,55.95,56.02,1066971.0,45.9238,45.9812,45.8992,45.9566,1066971.0
2018-07-13 09:30:00,54.74,55.09,54.49,54.79,1421016.0,44.9065,45.1936,44.7014,44.9475,1421016.0
2018-07-13 09:35:00,54.78,54.82,54.26,54.4,1219398.0,44.9393,44.9721,44.5127,44.6276,1219398.0
2018-07-13 09:40:00,54.38,54.48,54.15,54.16,753604.0,44.6112,44.6932,44.4225,44.4307,753604.0
2018-07-13 09:45:00,54.17,54.28,53.8,53.95,1051509.0,44.4389,44.5292,44.1354,44.2584,1051509.0
2018-07-13 09:50:00,53.95,54.02,53.66,53.69,835584.0,44.2584,44.3159,44.0205,44.0451,835584.0
2018-07-13 09:55:00,53.7,53.96,53.63,53.77,740544.0,44.0533,44.2666,43.9959,44.1108,740544.0
2018-07-13 10:00:00,53.76,54.05,53.74,53.95,573367.0,44.1026,44.3405,44.0862,44.2584,573367.0
2018-07-13 10:05:00,53.95,53.97,53.75,53.78,340459.0,44.2584,44.2748,44.0944,44.119,340459.0
2018-07-13 10:10:00,53.77,54.04,53.77,53.97,432405.0,44.1108,44.3323,44.1108,44.2748,432405.0
2018-07-13 10:15:00,53.98,54.23,53.91,54.23,544688.0,44.283,44.4881,44.2256,44.4881,544688.0
2018-07-13 10:20:00,54.23,54.39,54.16,54.36,517724.0,44.4881,44.6194,44.4307,44.5948,517724.0
2018-07-13 10:25:00,54.36,54.36,54.06,54.15,393792.0,44.5948,44.5948,44.3487,44.4225,393792.0
2018-07-13 10:30:00,54.15,54.21,54.02,54.17,559028.0,44.4225,44.4717,44.3159,44.4389,559028.0
2018-07-13 10:35:00,54.16,54.38,54.13,54.35,492444.0,44.4307,44.6112,44.4061,44.5866,492444.0
2018-07-13 10:40:00,54.35,54.56,54.35,54.47,498602.0,44.5866,44.7589,44.5866,44.685,498602.0
2018-07-13 10:45:00,54.48,54.98,54.45,54.96,905768.0,44.6932,45.1034,44.6686,45.087,905768.0
2018-07-13 10:50:00,54.96,55.23,54.95,55.14,1508591.0,45.087,45.3085,45.0788,45.2347,1508591.0
2018-07-13 10:55:00,55.15,55.16,54.9,55.12,831575.0,45.2429,45.2511,45.0378,45.2183,831575.0
2018-07-13 11:00:00,55.13,55.42,55.12,55.31,624199.0,45.2265,45.4644,45.2183,45.3741,624199.0
2018-07-13 11:05:00,55.31,55.35,55.18,55.33,366582.0,45.3741,45.4069,45.2675,45.3905,366582.0
2018-07-13 11:10:00,55.34,55.48,55.14,55.31,474170.0,45.3987,45.5136,45.2347,45.3741,474170.0
2018-07-13 11:15:00,55.3,55.3,55.1,55.28,387980.0,45.3659,45.3659,45.2018,45.3495,387980.0
2018-07-13 11:20:00,55.28,55.37,55.08,55.16,389723.0,45.3495,45.4233,45.1854,45.2511,389723.0
2018-07-13 11:25:00,55.15,55.23,54.86,54.93,449559.0,45.2429,45.3085,45.005,45.0624,449559.0
2018-07-13 11:30:00,54.92,54.93,54.75,54.84,290798.0,45.0542,45.0624,44.9147,44.9886,290798.0
2018-07-13 11:35:00,54.84,55.08,54.82,54.98,401670.0,44.9886,45.1854,44.9721,45.1034,401670.0
2018-07-13 11:40:00,54.98,55.01,54.75,54.99,358068.0,45.1034,45.128,44.9147,45.1116,358068.0
2018-07-13 11:45:00,54.99,55.01,54.74,54.85,426399.0,45.1116,45.128,44.9065,44.9968,426399.0
2018-07-13 11:50:00,54.85,54.91,54.7,54.77,304879.0,44.9968,45.046,44.8737,44.9311,304879.0
2018-07-13 11:55:00,54.77,54.84,54.72,54.8,173991.0,44.9311,44.9886,44.8901,44.9557,173991.0
2018-07-13 12:00:00,54.79,54.95,54.75,54.95,255321.0,44.9475,45.0788,44.9147,45.0788,255321.0
2018-07-13 12:05:00,54.94,55.13,54.91,55.08,271435.0,45.0706,45.2265,45.046,45.1854,271435.0
2018-07-13 12:10:00,55.07,55.14,55.01,55.05,241373.0,45.1772,45.2347,45.128,45.1608,241373.0
2018-07-13 12:15:00,55.05,55.18,55.01,55.18,201501.0,45.1608,45.2675,45.128,45.2675,201501.0
2018-07-13 12:20:00,55.17,55.19,55.11,55.12,158374.0,45.2593,45.2757,45.2101,45.2183,158374.0
2018-07-13 12:25:00,55.13,55.19,55.12,55.19,129110.0,45.2265,45.2757,45.2183,45.2757,129110.0
2018-07-13 12:30:00,55.2,55.25,55.19,55.23,113900.0,45.2839,45.3249,45.2757,45.3085,113900.0
2018-07-13 12:35:00,55.23,55.3,55.22,55.3,169916.0,45.3085,45.3659,45.3003,45.3659,169916.0
2018-07-13 12:40:00,55.3,55.38,55.3,55.36,121312.0,45.3659,45.4316,45.3659,45.4151,121312.0
2018-07-13 12:45:00,55.37,55.38,55.32,55.38,111475.0,45.4233,45.4316,45.3823,45.4316,111475.0
2018-07-13 12:50:00,55.38,55.42,55.35,55.41,153711.0,45.4316,45.4644,45.4069,45.4562,153711.0
2018-07-13 12:55:00,55.41,55.46,55.39,55.46,106162.0,45.4562,45.4972,45.4398,45.4972,106162.0
2018-07-13 13:00:00,55.46,55.49,55.44,55.47,113982.0,45.4972,45.5218,45.4808,45.5054,113982.0
2018-07-13 13:05:00,55.48,55.58,55.46,55.56,185191.0,45.5136,45.5956,45.4972,45.5792,185191.0
2018-07-13 13:10:00,55.56,55.59,55.37,55.41,233217.0,45.5792,45.6038,45.4233,45.4562,233217.0
2018-07-13 13:15:00,55.41,55.44,55.39,55.43,116804.0,45.4562,45.4808,45.4398,45.4726,116804.0
2018-07-13 13:20:00,55.43,55.48,55.42,55.46,100490.0,45.4726,45.5136,45.4644,45.4972,100490.0
2018-07-13 13:25:00,55.46,55.53,55.45,55.51,110337.0,45.4972,45.5546,45.489,45.5382,110337.0
2018-07-13 13:30:00,55.51,55.51,55.41,55.49,223525.0,45.5382,45.5382,45.4562,45.5218,223525.0
2018-07-13 13:35:00,55.49,55.54,55.46,55.5,141250.0,45.5218,45.5628,45.4972,45.53,141250.0
2018-07-13 13:40:00,55.51,55.51,55.43,55.47,176760.0,45.5382,45.5382,45.4726,45.5054,176760.0
2018-07-13 13:45:00,55.47,55.51,55.46,55.46,75216.0,45.5054,45.5382,45.4972,45.4972,75216.0
2018-07-13 13:50:00,55.46,55.66,55.46,55.66,176027.0,45.4972,45.6613,45.4972,45.6613,176027.0
2018-07-13 13:55:00,55.66,55.78,55.65,55.78,234673.0,45.6613,45.7597,45.653,45.7597,234673.0
2018-07-13 14:00:00,55.78,55.79,55.7,55.7,218496.0,45.7597,45.7679,45.6941,45.6941,218496.0
2018-07-13 14:05:00,55.71,55.71,55.49,55.5,217583.0,45.7023,45.7023,45.5218,45.53,217583.0
2018-07-13 14:10:00,55.5,55.56,55.49,55.53,165061.0,45.53,45.5792,45.5218,45.5546,165061.0
2018-07-13 14:15:00,55.53,55.54,55.44,55.45,108090.0,45.5546,45.5628,45.4808,45.489,108090.0
2018-07-13 14:20:00,55.45,55.46,55.37,55.37,140885.0,45.489,45.4972,45.4233,45.4233,140885.0
2018-07-13 14:25:00,55.37,55.49,55.34,55.46,191568.0,45.4233,45.5218,45.3987,45.4972,191568.0
2018-07-13 14:30:00,55.46,55.46,55.4,55.41,109649.0,45.4972,45.4972,45.448,45.4562,109649.0
2018-07-13 14:35:00,55.41,55.43,55.36,55.37,126945.0,45.4562,45.4726,45.4151,45.4233,126945.0
2018-07-13 14:40:00,55.37,55.49,55.32,55.46,189691.0,45.4233,45.5218,45.3823,45.4972,189691.0
2018-07-13 14:45:00,55.46,55.49,55.45,55.48,85034.0,45.4972,45.5218,45.489,45.5136,85034.0
2018-07-13 14:50:00,55.48,55.59,55.48,55.58,193980.0,45.5136,45.6038,45.5136,45.5956,193980.0
2018-07-13 14:55:00,55.57,55.61,55.52,55.6,232145.0,45.5874,45.6202,45.5464,45.612,232145.0
2018-07-13 15:00:00,55.6,55.75,55.59,55.69,217714.0,45.612,45.7351,45.6038,45.6859,217714.0
2018-07-13 15:05:00,55.7,55.72,55.62,55.64,706277.0,45.6941,45.7105,45.6284,45.6448,706277.0
2018-07-13 15:10:00,55.64,55.67,55.47,55.48,392372.0,45.6448,45.6695,45.5054,45.5136,392372.0
2018-07-13 15:15:00,55.48,55.51,55.39,55.48,258444.0,45.5136,45.5382,45.4398,45.5136,258444.0
2018-07-13 15:20:00,55.48,55.49,55.34,55.41,279825.0,45.5136,45.5218,45.3987,45.4562,279825.0
2018-07-13 15:25:00,55.41,55.47,55.34,55.43,238077.0,45.4562,45.5054,45.3987,45.4726,238077.0
2018-07-13 15:30:00,55.43,55.43,55.3,55.36,321020.0,45.4726,45.4726,45.3659,45.4151,321020.0
2018-07-13 15:35:00,55.36,55.47,55.34,55.44,351631.0,45.4151,45.5054,45.3987,45.4808,351631.0
2018-07-13 15:40:00,55.43,55.44,55.34,55.37,346593.0,45.4726,45.4808,45.3987,45.4233,346593.0
2018-07-13 15:45:00,55.37,55.51,55.36,55.47,569402.0,45.4233,45.5382,45.4151,45.5054,569402.0
2018-07-13 15:50:00,55.47,55.54,55.4,55.48,749503.0,45.5054,45.5628,45.448,45.5136,749503.0
2018-07-13 15:55:00,55.48,55.52,55.32,55.35,1499566.0,45.5136,45.5464,45.3823,45.4069,1499566.0
2018-07-16 09:30:00,55.74,56.23,55.63,56.16,902036.0,45.7269,46.1289,45.6366,46.0714,902036.0
2018-07-16 09:35:00,56.15,56.54,56.13,56.41,784414.0,46.0632,46.3832,46.0468,46.2765,784414.0
2018-07-16 09:40:00,56.41,56.45,56.32,56.35,562902.0,46.2765,46.3093,46.2027,46.2273,562902.0
2018-07-16 09:45:00,56.35,56.71,56.33,56.5,628853.0,46.2273,46.5226,46.2109,46.3504,628853.0
2018-07-16 09:50:00,56.5,56.64,56.48,56.53,590043.0,46.3504,46.4652,46.3339,46.375,590043.0
2018-07-16 09:55:00,56.52,56.62,56.38,56.44,381693.0,46.3668,46.4488,46.2519,46.3011,381693.0
2018-07-16 10:00:00,56.44,56.45,56.19,56.32,293507.0,46.3011,46.3093,46.096,46.2027,293507.0
2018-07-16 10:05:00,56.32,56.38,56.24,56.36,303651.0,46.2027,46.2519,46.1371,46.2355,303651.0
2018-07-16 10:10:00,56.36,56.45,56.35,56.41,449640.0,46.2355,46.3093,46.2273,46.2765,449640.0
2018-07-16 10:15:00,56.41,56.5,56.39,56.48,290868.0,46.2765,46.3504,46.2601,46.3339,290868.0
2018-07-16 10:20:00,56.47,56.48,56.24,56.26,229312.0,46.3257,46.3339,46.1371,46.1535,229312.0
2018-07-16 10:25:00,56.26,56.29,56.21,56.26,239544.0,46.1535,46.1781,46.1124,46.1535,239544.0
2018-07-16 10:30:00,56.27,56.4,56.26,56.36,207366.0,46.1617,46.2683,46.1535,46.2355,207366.0
2018-07-16 10:35:00,56.36,56.4,56.28,56.3,195815.0,46.2355,46.2683,46.1699,46.1863,195815.0
2018-07-16 10:40:00,56.3,56.4,56.29,56.38,263125.0,46.1863,46.2683,46.1781,46.2519,263125.0
2018-07-16 10:45:00,56.38,56.43,56.36,56.41,262881.0,46.2519,46.2929,46.2355,46.2765,262881.0
2018-07-16 10:50:00,56.41,56.41,56.13,56.18,336085.0,46.2765,46.2765,46.0468,46.0878,336085.0
2018-07-16 10:55:00,56.19,56.24,56.07,56.2,218239.0,46.096,46.1371,45.9976,46.1042,218239.0
2018-07-16 11:00:00,56.2,56.27,56.19,56.21,219373.0,46.1042,46.1617,46.096,46.1124,219373.0
2018-07-16 11:05:00,56.2,56.28,56.2,56.22,184089.0,46.1042,46.1699,46.1042,46.1207,184089.0
2018-07-16 11:10:00,56.21,56.31,56.2,56.3,172072.0,46.1124,46.1945,46.1042,46.1863,172072.0
2018-07-16 11:15:00,56.3,56.3,56.24,56.26,235294.0,46.1863,46.1863,46.1371,46.1535,235294.0
2018-07-16 11:20:00,56.26,56.28,56.14,56.21,216738.0,46.1535,46.1699,46.055,46.1124,216738.0
2018-07-16 11:25:00,56.21,56.28,56.2,56.25,174971.0,46.1124,46.1699,46.1042,46.1453,174971.0
2018-07-16 11:30:00,56.25,56.29,56.24,56.26,138212.0,46.1453,46.1781,46.1371,46.1535,138212.0
2018-07-16 11:35:00,56.26,56.34,56.25,56.29,232244.0,46.1535,46.2191,46.1453,46.1781,232244.0
2018-07-16 11:40:00,56.29,56.3,56.24,56.26,142797.0,46.1781,46.1863,46.1371,46.1535,142797.0
2018-07-16 11:45:00,56.26,56.3,56.24,56.28,147540.0,46.1535,46.1863,46.1371,46.1699,147540.0
2018-07-16 11:50:00,56.29,56.3,56.26,56.28,87809.0,46.1781,46.1863,46.1535,46.1699,87809.0
2018-07-16 11:55:00,56.27,56.39,56.25,56.39,172618.0,46.1617,46.2601,46.1453,46.2601,172618.0
2018-07-16 12:00:00,56.39,56.4,56.28,56.29,131160.0,46.2601,46.2683,46.1699,46.1781,131160.0
2018-07-16 12:05:00,56.29,56.31,56.23,56.3,180998.0,46.1781,46.1945,46.1289,46.1863,180998.0
2018-07-16 12:10:00,56.29,56.33,56.28,56.3,204034.0,46.1781,46.2109,46.1699,46.1863,204034.0
2018-07-16 12:15:00,56.3,56.36,56.29,56.33,278461.0,46.1863,46.2355,46.1781,46.2109,278461.0
2018-07-16 12:20:00,56.33,56.48,56.32,56.47,405989.0,46.2109,46.3339,46.2027,46.3257,405989.0
2018-07-16 12:25:00,56.47,56.5,56.41,56.5,170158.0,46.3257,46.3504,46.2765,46.3504,170158.0
2018-07-16 12:30:00,56.5,56.51,56.42,56.46,135029.0,46.3504,46.3586,46.2847,46.3175,135029.0
2018-07-16 12:35:00,56.46,56.46,56.4,56.42,92312.0,46.3175,46.3175,46.2683,46.2847,92312.0
2018-07-16 12:40:00,56.42,56.56,56.41,56.53,233218.0,46.2847,46.3996,46.2765,46.375,233218.0
2018-07-16 12:45:00,56.53,56.63,56.52,56.62,230434.0,46.375,46.457,46.3668,46.4488,230434.0
2018-07-16 12:50:00,56.63,56.65,56.62,56.64,170341.0,46.457,46.4734,46.4488,46.4652,170341.0
2018-07-16 12:55:00,56.64,56.68,56.61,56.68,249209.0,46.4652,46.498,46.4406,46.498,249209.0
2018-07-16 13:00:00,56.67,56.7,56.63,56.63,220161.0,46.4898,46.5144,46.457,46.457,220161.0
2018-07-16 13:05:00,56.64,56.72,56.63,56.7,186539.0,46.4652,46.5308,46.457,46.5144,186539.0
2018-07-16 13:10:00,56.7,56.75,56.7,56.73,176586.0,46.5144,46.5554,46.5144,46.539,176586.0
2018-07-16 13:15:00,56.73,56.81,56.72,56.8,206010.0,46.539,46.6047,46.5308,46.5965,206010.0
2018-07-16 13:20:00,56.81,56.83,56.74,56.76,205545.0,46.6047,46.6211,46.5472,46.5636,205545.0
2018-07-16 13:25:00,56.76,56.84,56.75,56.84,141296.0,46.5636,46.6293,46.5554,46.6293,141296.0
2018-07-16 13:30:00,56.84,56.87,56.82,56.83,186531.0,46.6293,46.6539,46.6129,46.6211,186531.0
2018-07-16 13:35:00,56.83,56.88,56.82,56.84,170258.0,46.6211,46.6621,46.6129,46.6293,170258.0
2018-07-16 13:40:00,56.85,56.86,56.81,56.82,145725.0,46.6375,46.6457,46.6047,46.6129,145725.0
2018-07-16 13:45:00,56.83,56.95,56.82,56.95,345478.0,46.6211,46.7195,46.6129,46.7195,345478.0
2018-07-16 13:50:00,56.95,56.96,56.85,56.85,198924.0,46.7195,46.7277,46.6375,46.6375,198924.0
2018-07-16 13:55:00,56.85,56.94,56.83,56.94,215219.0,46.6375,46.7113,46.6211,46.7113,215219.0
2018-07-16 14:00:00,56.94,57.0,56.94,56.98,392438.0,46.7113,46.7605,46.7113,46.7441,392438.0
2018-07-16 14:05:00,56.98,57.0,56.95,56.99,187059.0,46.7441,46.7605,46.7195,46.7523,187059.0
2018-07-16 14:10:00,57.0,57.0,56.87,56.88,181079.0,46.7605,46.7605,46.6539,46.6621,181079.0
2018-07-16 14:15:00,56.88,56.89,56.83,56.88,180553.0,46.6621,46.6703,46.6211,46.6621,180553.0
2018-07-16 14:20:00,56.87,56.88,56.81,56.82,208747.0,46.6539,46.6621,46.6047,46.6129,208747.0
2018-07-16 14:25:00,56.82,56.94,56.82,56.88,148201.0,46.6129,46.7113,46.6129,46.6621,148201.0
2018-07-16 14:30:00,56.87,56.9,56.85,56.85,140969.0,46.6539,46.6785,46.6375,46.6375,140969.0
2018-07-16 14:35:00,56.86,56.88,56.83,56.86,161502.0,46.6457,46.6621,46.6211,46.6457,161502.0
2018-07-16 14:40:00,56.85,56.86,56.76,56.8,205195.0,46.6375,46.6457,46.5636,46.5965,205195.0
2018-07-16 14:45:00,56.8,56.81,56.73,56.73,160678.0,46.5965,46.6047,46.539,46.539,160678.0
2018-07-16 14:50:00,56.73,56.74,56.67,56.72,180051.0,46.539,46.5472,46.4898,46.5308,180051.0
2018-07-16 14:55:00,56.71,56.77,56.7,56.76,144253.0,46.5226,46.5719,46.5144,46.5636,144253.0
2018-07-16 15:00:00,56.77,56.87,56.76,56.84,181156.0,46.5719,46.6539,46.5636,46.6293,181156.0
2018-07-16 15:05:00,56.83,56.92,56.83,56.9,318980.0,46.6211,46.6949,46.6211,46.6785,318980.0
2018-07-16 15:10:00,56.89,56.95,56.89,56.92,268737.0,46.6703,46.7195,46.6703,46.6949,268737.0
2018-07-16 15:15:00,56.92,56.99,56.91,56.97,345638.0,46.6949,46.7523,46.6867,46.7359,345638.0
2018-07-16 15:20:00,56.96,56.96,56.91,56.94,176962.0,46.7277,46.7277,46.6867,46.7113,176962.0
2018-07-16 15:25:00,56.93,56.97,56.9,56.97,251624.0,46.7031,46.7359,46.6785,46.7359,251624.0
2018-07-16 15:30:00,56.96,56.99,56.94,56.98,288030.0,46.7277,46.7523,46.7113,46.7441,288030.0
2018-07-16 15:35:00,56.98,57.23,56.98,57.17,816902.0,46.7441,46.9492,46.7441,46.9,816902.0
2018-07-16 15:40:00,57.18,57.2,57.02,57.02,413459.0,46.9082,46.9246,46.7769,46.7769,413459.0
2018-07-16 15:45:00,57.02,57.03,56.98,57.03,403416.0,46.7769,46.7851,46.7441,46.7851,403416.0
2018-07-16 15:50:00,57.02,57.06,56.96,56.97,622137.0,46.7769,46.8098,46.7277,46.7359,622137.0
2018-07-16 15:55:00,56.96,57.06,56.96,57.0,1080885.0,46.7277,46.8098,46.7277,46.7605,1080885.0
2018-07-17 09:30:00,56.95,57.01,56.8,57.01,477184.0,46.7195,46.7687,46.5965,46.7687,477184.0
2018-07-17 09:35:00,57.01,57.03,56.64,56.65,331479.0,46.7687,46.7851,46.4652,46.4734,331479.0
2018-07-17 09:40:00,56.64,56.83,56.52,56.79,325979.0,46.4652,46.6211,46.3668,46.5883,325979.0
2018-07-17 09:45:00,56.78,56.81,56.58,56.68,241430.0,46.5801,46.6047,46.416,46.498,241430.0
2018-07-17 09:50:00,56.69,56.81,56.65,56.75,216994.0,46.5062,46.6047,46.4734,46.5554,216994.0
2018-07-17 09:55:00,56.75,56.85,56.74,56.81,120877.0,46.5554,46.6375,46.5472,46.6047,120877.0
2018-07-17 10:00:00,56.81,56.92,56.73,56.81,232388.0,46.6047,46.6949,46.539,46.6047,232388.0
2018-07-17 10:05:00,56.8,56.81,56.61,56.71,232843.0,46.5965,46.6047,46.4406,46.5226,232843.0
2018-07-17 10:10:00,56.71,56.88,56.71,56.88,203437.0,46.5226,46.6621,46.5226,46.6621,203437.0
2018-07-17 10:15:00,56.88,56.91,56.78,56.81,221721.0,46.6621,46.6867,46.5801,46.6047,221721.0
2018-07-17 10:20:00,56.82,56.84,56.67,56.69,160711.0,46.6129,46.6293,46.4898,46.5062,160711.0
2018-07-17 10:25:00,56.7,56.73,56.59,56.69,160407.0,46.5144,46.539,46.4242,46.5062,160407.0
2018-07-17 10:30:00,56.69,56.78,56.66,56.77,146898.0,46.5062,46.5801,46.4816,46.5719,146898.0
2018-07-17 10:35:00,56.78,56.83,56.76,56.77,167371.0,46.5801,46.6211,46.5636,46.5719,167371.0
2018-07-17 10:40:00,56.76,56.76,56.6,56.61,141591.0,46.5636,46.5636,46.4324,46.4406,141591.0
2018-07-17 10:45:00,56.6,56.67,56.59,56.62,229202.0,46.4324,46.4898,46.4242,46.4488,229202.0
2018-07-17 10:50:00,56.61,56.63,56.55,56.55,148207.0,46.4406,46.457,46.3914,46.3914,148207.0
2018-07-17 10:55:00,56.55,56.57,56.44,56.5,355792.0,46.3914,46.4078,46.3011,46.3504,355792.0
2018-07-17 11:00:00,56.51,56.53,56.45,56.46,217641.0,46.3586,46.375,46.3093,46.3175,217641.0
2018-07-17 11:05:00,56.45,56.53,56.43,56.5,221632.0,46.3093,46.375,46.2929,46.3504,221632.0
2018-07-17 11:10:00,56.51,56.6,56.5,56.53,171691.0,46.3586,46.4324,46.3504,46.375,171691.0
2018-07-17 11:15:00,56.53,56.6,56.51,56.6,190132.0,46.375,46.4324,46.3586,46.4324,190132.0
2018-07-17 11:20:00,56.6,56.65,56.56,56.61,272109.0,46.4324,46.4734,46.3996,46.4406,272109.0
2018-07-17 11:25:00,56.61,56.65,56.59,56.65,125703.0,46.4406,46.4734,46.4242,46.4734,125703.0
2018-07-17 11:30:00,56.64,56.68,56.6,56.65,139131.0,46.4652,46.498,46.4324,46.4734,139131.0
2018-07-17 11:35:00,56.64,56.65,56.59,56.61,93923.0,46.4652,46.4734,46.4242,46.4406,93923.0
2018-07-17 11:40:00,56.6,56.71,56.59,56.68,185757.0,46.4324,46.5226,46.4242,46.498,185757.0
2018-07-17 11:45:00,56.69,56.73,56.6,56.62,165696.0,46.5062,46.539,46.4324,46.4488,165696.0
2018-07-17 11:50:00,56.62,56.7,56.61,56.69,99189.0,46.4488,46.5144,46.4406,46.5062,99189.0
2018-07-17 11:55:00,56.69,56.71,56.67,56.71,150128.0,46.5062,46.5226,46.4898,46.5226,150128.0
2018-07-17 12:00:00,56.71,56.78,56.7,56.77,141230.0,46.5226,46.5801,46.5144,46.5719,141230.0
2018-07-17 12:05:00,56.78,56.81,56.75,56.8,161344.0,46.5801,46.6047,46.5554,46.5965,161344.0
2018-07-17 12:10:00,56.8,56.81,56.79,56.8,89898.0,46.5965,46.6047,46.5883,46.5965,89898.0
2018-07-17 12:15:00,56.8,56.87,56.75,56.85,139614.0,46.5965,46.6539,46.5554,46.6375,139614.0
2018-07-17 12:20:00,56.84,56.97,56.84,56.96,456615.0,46.6293,46.7359,46.6293,46.7277,456615.0
2018-07-17 12:25:00,56.96,56.96,56.8,56.82,349643.0,46.7277,46.7277,46.5965,46.6129,349643.0
2018-07-17 12:30:00,56.81,56.83,56.65,56.68,124572.0,46.6047,46.6211,46.4734,46.498,124572.0
2018-07-17 12:35:00,56.68,56.74,56.67,56.73,142093.0,46.498,46.5472,46.4898,46.539,142093.0
2018-07-17 12:40:00,56.72,56.74,56.7,56.74,79747.0,46.5308,46.5472,46.5144,46.5472,79747.0
2018-07-17 12:45:00,56.74,56.81,56.74,56.75,141726.0,46.5472,46.6047,46.5472,46.5554,141726.0
2018-07-17 12:50:00,56.75,56.8,56.75,56.8,90672.0,46.5554,46.5965,46.5554,46.5965,90672.0
2018-07-17 12:55:00,56.8,56.87,56.79,56.84,112509.0,46.5965,46.6539,46.5883,46.6293,112509.0
2018-07-17 13:00:00,56.83,56.86,56.8,56.83,71264.0,46.6211,46.6457,46.5965,46.6211,71264.0
2018-07-17 13:05:00,56.83,56.85,56.79,56.8,80851.0,46.6211,46.6375,46.5883,46.5965,80851.0
2018-07-17 13:10:00,56.8,56.83,56.79,56.83,57134.0,46.5965,46.6211,46.5883,46.6211,57134.0
2018-07-17 13:15:00,56.83,56.87,56.82,56.87,153642.0,46.6211,46.6539,46.6129,46.6539,153642.0
2018-07-17 13:20:00,56.87,56.9,56.76,56.8,109858.0,46.6539,46.6785,46.5636,46.5965,109858.0
2018-07-17 13:25:00,56.81,56.84,56.78,56.82,130449.0,46.6047,46.6293,46.5801,46.6129,130449.0
2018-07-17 13:30:00,56.82,56.84,56.76,56.76,130236.0,46.6129,46.6293,46.5636,46.5636,130236.0
2018-07-17 13:35:00,56.76,56.87,56.75,56.78,167789.0,46.5636,46.6539,46.5554,46.5801,167789.0
2018-07-17 13:40:00,56.79,56.83,56.77,56.82,83880.0,46.5883,46.6211,46.5719,46.6129,83880.0
2018-07-17 13:45:00,56.82,56.83,56.79,56.81,78087.0,46.6129,46.6211,46.5883,46.6047,78087.0
2018-07-17 13:50:00,56.8,56.82,56.78,56.8,110389.0,46.5965,46.6129,46.5801,46.5965,110389.0
2018-07-17 13:55:00,56.79,56.8,56.7,56.72,136391.0,46.5883,46.5965,46.5144,46.5308,136391.0
2018-07-17 14:00:00,56.72,56.72,56.66,56.68,103317.0,46.5308,46.5308,46.4816,46.498,103317.0
2018-07-17 14:05:00,56.67,56.69,56.65,56.65,91434.0,46.4898,46.5062,46.4734,46.4734,91434.0
2018-07-17 14:10:00,56.65,56.66,56.64,56.66,96603.0,46.4734,46.4816,46.4652,46.4816,96603.0
2018-07-17 14:15:00,56.66,56.68,56.63,56.67,122623.0,46.4816,46.498,46.457,46.4898,122623.0
2018-07-17 14:20:00,56.66,56.72,56.64,56.71,110834.0,46.4816,46.5308,46.4652,46.5226,110834.0
2018-07-17 14:25:00,56.71,56.78,56.69,56.76,129249.0,46.5226,46.5801,46.5062,46.5636,129249.0
2018-07-17 14:30:00,56.75,56.77,56.73,56.73,128696.0,46.5554,46.5719,46.539,46.539,128696.0
2018-07-17 14:35:00,56.73,56.75,56.68,56.68,166991.0,46.539,46.5554,46.498,46.498,166991.0
2018-07-17 14:40:00,56.68,56.74,56.67,56.71,92164.0,46.498,46.5472,46.4898,46.5226,92164.0
2018-07-17 14:45:00,56.72,56.79,56.7,56.77,119849.0,46.5308,46.5883,46.5144,46.5719,119849.0
2018-07-17 14:50:00,56.76,56.76,56.68,56.76,124850.0,46.5636,46.5636,46.498,46.5636,124850.0
2018-07-17 14:55:00,56.76,56.78,56.71,56.71,122155.0,46.5636,46.5801,46.5226,46.5226,122155.0
2018-07-17 15:00:00,56.71,56.73,56.68,56.72,117798.0,46.5226,46.539,46.498,46.5308,117798.0
2018-07-17 15:05:00,56.72,56.73,56.68,56.69,164669.0,46.5308,46.539,46.498,46.5062,164669.0
2018-07-17 15:10:00,56.69,56.7,56.65,56.7,181454.0,46.5062,46.5144,46.4734,46.5144,181454.0
2018-07-17 15:15:00,56.7,56.7,56.67,56.68,159062.0,46.5144,46.5144,46.4898,46.498,159062.0
2018-07-17 15:20:00,56.68,56.73,56.67,56.72,194232.0,46.498,46.539,46.4898,46.5308,194232.0
2018-07-17 15:25:00,56.73,56.73,56.64,56.67,245974.0,46.539,46.539,46.4652,46.4898,245974.0
2018-07-17 15:30:00,56.68,56.76,56.67,56.74,412742.0,46.498,46.5636,46.4898,46.5472,412742.0
2018-07-17 15:35:00,56.74,56.84,56.72,56.78,293074.0,46.5472,46.6293,46.5308,46.5801,293074.0
2018-07-17 15:40:00,56.78,56.8,56.73,56.8,382208.0,46.5801,46.5965,46.539,46.5965,382208.0
2018-07-17 15:45:00,56.8,56.8,56.7,56.75,337817.0,46.5965,46.5965,46.5144,46.5554,337817.0
2018-07-17 15:50:00,56.75,56.75,56.64,56.65,496220.0,46.5554,46.5554,46.4652,46.4734,496220.0
2018-07-17 15:55:00,56.64,56.67,56.51,56.58,1642052.0,46.4652,46.4898,46.3586,46.416,1642052.0
2018-07-18 09:30:00,56.26,56.49,56.2,56.41,451330.0,46.1535,46.3421,46.1042,46.2765,451330.0
2018-07-18 09:35:00,56.41,56.54,56.4,56.46,332448.0,46.2765,46.3832,46.2683,46.3175,332448.0
2018-07-18 09:40:00,56.47,56.53,56.28,56.28,411967.0,46.3257,46.375,46.1699,46.1699,411967.0
2018-07-18 09:45:00,56.28,56.34,56.22,56.23,281211.0,46.1699,46.2191,46.1207,46.1289,281211.0
2018-07-18 09:50:00,56.23,56.37,56.22,56.31,167300.0,46.1289,46.2437,46.1207,46.1945,167300.0
2018-07-18 09:55:00,56.32,56.33,56.14,56.18,222846.0,46.2027,46.2109,46.055,46.0878,222846.0
2018-07-18 10:00:00,56.18,56.37,56.17,56.36,218818.0,46.0878,46.2437,46.0796,46.2355,218818.0
2018-07-18 10:05:00,56.35,56.35,56.25,56.26,159552.0,46.2273,46.2273,46.1453,46.1535,159552.0
2018-07-18 10:10:00,56.26,56.39,56.25,56.34,205585.0,46.1535,46.2601,46.1453,46.2191,205585.0
2018-07-18 10:15:00,56.34,56.36,56.28,56.32,236006.0,46.2191,46.2355,46.1699,46.2027,236006.0
2018-07-18 10:20:00,56.31,56.54,56.3,56.49,209662.0,46.1945,46.3832,46.1863,46.3421,209662.0
2018-07-18 10:25:00,56.49,56.57,56.48,56.56,157419.0,46.3421,46.4078,46.3339,46.3996,157419.0
2018-07-18 10:30:00,56.56,56.56,56.49,56.5,154599.0,46.3996,46.3996,46.3421,46.3504,154599.0
2018-07-18 10:35:00,56.51,56.51,56.31,56.38,233511.0,46.3586,46.3586,46.1945,46.2519,233511.0
2018-07-18 10:40:00,56.38,56.41,56.34,56.39,87017.0,46.2519,46.2765,46.2191,46.2601,87017.0
2018-07-18 10:45:00,56.39,56.48,56.35,56.46,156660.0,46.2601,46.3339,46.2273,46.3175,156660.0
2018-07-18 10:50:00,56.45,56.55,56.44,56.52,204122.0,46.3093,46.3914,46.3011,46.3668,204122.0
2018-07-18 10:55:00,56.52,56.6,56.49,56.58,275113.0,46.3668,46.4324,46.3421,46.416,275113.0
2018-07-18 11:00:00,56.58,56.59,56.52,56.58,101420.0,46.416,46.4242,46.3668,46.416,101420.0
2018-07-18 11:05:00,56.58,56.66,56.57,56.63,155375.0,46.416,46.4816,46.4078,46.457,155375.0
2018-07-18 11:10:00,56.63,56.67,56.6,56.6,196200.0,46.457,46.4898,46.4324,46.4324,196200.0
2018-07-18 11:15:00,56.59,56.72,56.59,56.72,153032.0,46.4242,46.5308,46.4242,46.5308,153032.0
2018-07-18 11:20:00,56.71,56.71,56.62,56.67,185744.0,46.5226,46.5226,46.4488,46.4898,185744.0
2018-07-18 11:25:00,56.67,56.74,56.65,56.71,126093.0,46.4898,46.5472,46.4734,46.5226,126093.0
2018-07-18 11:30:00,56.7,56.76,56.69,56.75,196539.0,46.5144,46.5636,46.5062,46.5554,196539.0
2018-07-18 11:35:00,56.75,56.75,56.64,56.66,158782.0,46.5554,46.5554,46.4652,46.4816,158782.0
2018-07-18 11:40:00,56.66,56.77,56.66,56.72,219930.0,46.4816,46.5719,46.4816,46.5308,219930.0
2018-07-18 11:45:00,56.72,56.73,56.67,56.71,209358.0,46.5308,46.539,46.4898,46.5226,209358.0
2018-07-18 11:50:00,56.67,56.68,56.56,56.59,198498.0,46.4898,46.498,46.3996,46.4242,198498.0
2018-07-18 11:55:00,56.59,56.66,56.59,56.6,88732.0,46.4242,46.4816,46.4242,46.4324,88732.0
2018-07-18 12:00:00,56.61,56.65,56.6,56.64,152307.0,46.4406,46.4734,46.4324,46.4652,152307.0
2018-07-18 12:05:00,56.63,56.74,56.62,56.73,109031.0,46.457,46.5472,46.4488,46.539,109031.0
2018-07-18 12:10:00,56.73,56.76,56.7,56.71,88281.0,46.539,46.5636,46.5144,46.5226,88281.0
2018-07-18 12:15:00,56.72,56.82,56.69,56.78,151387.0,46.5308,46.6129,46.5062,46.5801,151387.0
2018-07-18 12:20:00,56.78,56.79,56.73,56.74,66331.0,46.5801,46.5883,46.539,46.5472,66331.0
2018-07-18 12:25:00,56.74,56.78,56.62,56.63,101784.0,46.5472,46.5801,46.4488,46.457,101784.0
2018-07-18 12:30:00,56.63,56.64,56.53,56.57,132700.0,46.457,46.4652,46.375,46.4078,132700.0
2018-07-18 12:35:00,56.57,56.57,56.52,56.56,92824.0,46.4078,46.4078,46.3668,46.3996,92824.0
2018-07-18 12:40:00,56.56,56.56,56.5,56.51,118356.0,46.3996,46.3996,46.3504,46.3586,118356.0
2018-07-18 12:45:00,56.51,56.56,56.51,56.55,108009.0,46.3586,46.3996,46.3586,46.3914,108009.0
2018-07-18 12:50:00,56.55,56.6,56.52,56.59,91550.0,46.3914,46.4324,46.3668,46.4242,91550.0
2018-07-18 12:55:00,56.59,56.62,56.57,56.6,75042.0,46.4242,46.4488,46.4078,46.4324,75042.0
2018-07-18 13:00:00,56.61,56.61,56.57,56.61,103200.0,46.4406,46.4406,46.4078,46.4406,103200.0
2018-07-18 13:05:00,56.61,56.62,56.46,56.49,133305.0,46.4406,46.4488,46.3175,46.3421,133305.0
2018-07-18 13:10:00,56.49,56.5,56.41,56.42,80227.0,46.3421,46.3504,46.2765,46.2847,80227.0
2018-07-18 13:15:00,56.42,56.45,56.38,56.38,60691.0,46.2847,46.3093,46.2519,46.2519,60691.0
2018-07-18 13:20:00,56.38,56.47,56.37,56.47,89468.0,46.2519,46.3257,46.2437,46.3257,89468.0
2018-07-18 13:25:00,56.46,56.5,56.39,56.48,110768.0,46.3175,46.3504,46.2601,46.3339,110768.0
2018-07-18 13:30:00,56.48,56.51,56.45,56.51,111121.0,46.3339,46.3586,46.3093,46.3586,111121.0
2018-07-18 13:35:00,56.51,56.52,56.42,56.42,164638.0,46.3586,46.3668,46.2847,46.2847,164638.0
2018-07-18 13:40:00,56.42,56.46,56.42,56.45,141102.0,46.2847,46.3175,46.2847,46.3093,141102.0
2018-07-18 13:45:00,56.44,56.44,56.33,56.33,129098.0,46.3011,46.3011,46.2109,46.2109,129098.0
2018-07-18 13:50:00,56.33,56.39,56.29,56.37,301576.0,46.2109,46.2601,46.1781,46.2437,301576.0
2018-07-18 13:55:00,56.36,56.4,56.35,56.37,252924.0,46.2355,46.2683,46.2273,46.2437,252924.0
2018-07-18 14:00:00,56.37,56.37,56.32,56.36,259890.0,46.2437,46.2437,46.2027,46.2355,259890.0
2018-07-18 14:05:00,56.35,56.37,56.18,56.19,307071.0,46.2273,46.2437,46.0878,46.096,307071.0
2018-07-18 14:10:00,56.19,56.21,56.15,56.19,286604.0,46.096,46.1124,46.0632,46.096,286604.0
2018-07-18 14:15:00,56.18,56.28,56.18,56.27,157171.0,46.0878,46.1699,46.0878,46.1617,157171.0
2018-07-18 14:20:00,56.27,56.28,56.18,56.21,142511.0,46.1617,46.1699,46.0878,46.1124,142511.0
2018-07-18 14:25:00,56.22,56.31,56.21,56.28,133023.0,46.1207,46.1945,46.1124,46.1699,133023.0
2018-07-18 14:30:00,56.28,56.36,56.26,56.32,135933.0,46.1699,46.2355,46.1535,46.2027,135933.0
2018-07-18 14:35:00,56.31,56.38,56.29,56.33,176618.0,46.1945,46.2519,46.1781,46.2109,176618.0
2018-07-18 14:40:00,56.33,56.35,56.29,56.35,202422.0,46.2109,46.2273,46.1781,46.2273,202422.0
2018-07-18 14:45:00,56.35,56.43,56.34,56.38,190196.0,46.2273,46.2929,46.2191,46.2519,190196.0
2018-07-18 14:50:00,56.38,56.42,56.36,56.42,234645.0,46.2519,46.2847,46.2355,46.2847,234645.0
2018-07-18 14:55:00,56.42,56.47,56.4,56.47,123131.0,46.2847,46.3257,46.2683,46.3257,123131.0
2018-07-18 15:00:00,56.46,56.49,56.45,56.46,161205.0,46.3175,46.3421,46.3093,46.3175,161205.0
2018-07-18 15:05:00,56.47,56.51,56.45,56.48,120266.0,46.3257,46.3586,46.3093,46.3339,120266.0
2018-07-18 15:10:00,56.48,56.52,56.48,56.52,179746.0,46.3339,46.3668,46.3339,46.3668,179746.0
2018-07-18 15:15:00,56.52,56.55,56.5,56.54,156511.0,46.3668,46.3914,46.3504,46.3832,156511.0
2018-07-18 15:20:00,56.54,56.6,56.53,56.54,183558.0,46.3832,46.4324,46.375,46.3832,183558.0
2018-07-18 15:25:00,56.54,56.55,56.49,56.54,218839.0,46.3832,46.3914,46.3421,46.3832,218839.0
2018-07-18 15:30:00,56.53,56.59,56.5,56.53,242686.0,46.375,46.4242,46.3504,46.375,242686.0
2018-07-18 15:35:00,56.53,56.58,56.5,56.57,253043.0,46.375,46.416,46.3504,46.4078,253043.0
2018-07-18 15:40:00,56.57,56.63,56.56,56.6,254135.0,46.4078,46.457,46.3996,46.4324,254135.0
2018-07-18 15:45:00,56.6,56.63,56.56,56.58,198997.0,46.4324,46.457,46.3996,46.416,198997.0
2018-07-18 15:50:00,56.58,56.58,56.5,56.57,435855.0,46.416,46.416,46.3504,46.4078,435855.0
2018-07-18 15:55:00,56.57,56.62,56.55,56.59,1081981.0,46.4078,46.4488,46.3914,46.4242,1081981.0
2018-07-19 09:30:00,56.26,56.41,56.1,56.34,443986.0,46.1535,46.2765,46.0222,46.2191,443986.0
2018-07-19 09:35:00,56.35,56.42,56.26,56.26,254585.0,46.2273,46.2847,46.1535,46.1535,254585.0
2018-07-19 09:40:00,56.26,56.43,56.25,56.37,202115.0,46.1535,46.2929,46.1453,46.2437,202115.0
2018-07-19 09:45:00,56.37,56.45,56.29,56.35,171210.0,46.2437,46.3093,46.1781,46.2273,171210.0
2018-07-19 09:50:00,56.35,56.35,56.05,56.05,336657.0,46.2273,46.2273,45.9812,45.9812,336657.0
2018-07-19 09:55:00,56.06,56.28,56.02,56.26,439149.0,45.9894,46.1699,45.9566,46.1535,439149.0
2018-07-19 10:00:00,56.25,56.36,56.24,56.36,197641.0,46.1453,46.2355,46.1371,46.2355,197641.0
2018-07-19 10:05:00,56.36,56.39,56.29,56.34,92135.0,46.2355,46.2601,46.1781,46.2191,92135.0
2018-07-19 10:10:00,56.34,56.54,56.33,56.52,130321.0,46.2191,46.3832,46.2109,46.3668,130321.0
2018-07-19 10:15:00,56.52,56.54,56.35,56.36,433281.0,46.3668,46.3832,46.2273,46.2355,433281.0
2018-07-19 10:20:00,56.36,56.45,56.33,56.37,277520.0,46.2355,46.3093,46.2109,46.2437,277520.0
2018-07-19 10:25:00,56.38,56.41,56.33,56.34,265045.0,46.2519,46.2765,46.2109,46.2191,265045.0
2018-07-19 10:30:00,56.34,56.36,56.29,56.3,224327.0,46.2191,46.2355,46.1781,46.1863,224327.0
2018-07-19 10:35:00,56.29,56.37,56.25,56.37,247984.0,46.1781,46.2437,46.1453,46.2437,247984.0
2018-07-19 10:40:00,56.36,56.5,56.36,56.43,124394.0,46.2355,46.3504,46.2355,46.2929,124394.0
2018-07-19 10:45:00,56.44,56.51,56.37,56.5,108976.0,46.3011,46.3586,46.2437,46.3504,108976.0
2018-07-19 10:50:00,56.52,56.56,56.46,56.56,73062.0,46.3668,46.3996,46.3175,46.3996,73062.0
2018-07-19 10:55:00,56.55,56.55,56.38,56.46,127697.0,46.3914,46.3914,46.2519,46.3175,127697.0
2018-07-19 11:00:00,56.45,56.49,56.43,56.47,170572.0,46.3093,46.3421,46.2929,46.3257,170572.0
2018-07-19 11:05:00,56.48,56.59,56.45,56.56,181337.0,46.3339,46.4242,46.3093,46.3996,181337.0
2018-07-19 11:10:00,56.56,56.6,56.5,56.6,81302.0,46.3996,46.4324,46.3504,46.4324,81302.0
2018-07-19 11:15:00,56.61,56.66,56.55,56.61,145652.0,46.4406,46.4816,46.3914,46.4406,145652.0
2018-07-19 11:20:00,56.61,56.63,56.59,56.62,184409.0,46.4406,46.457,46.4242,46.4488,184409.0
2018-07-19 11:25:00,56.62,56.66,56.58,56.59,133280.0,46.4488,46.4816,46.416,46.4242,133280.0
2018-07-19 11:30:00,56.58,56.66,56.58,56.65,116471.0,46.416,46.4816,46.416,46.4734,116471.0
2018-07-19 11:35:00,56.65,56.66,56.62,56.65,67974.0,46.4734,46.4816,46.4488,46.4734,67974.0
2018-07-19 11:40:00,56.65,56.69,56.65,56.67,99164.0,46.4734,46.5062,46.4734,46.4898,99164.0
2018-07-19 11:45:00,56.68,56.71,56.66,56.68,107007.0,46.498,46.5226,46.4816,46.498,107007.0
2018-07-19 11:50:00,56.68,56.71,56.66,56.68,105406.0,46.498,46.5226,46.4816,46.498,105406.0
2018-07-19 11:55:00,56.68,56.73,56.63,56.64,125325.0,46.498,46.539,46.457,46.4652,125325.0
2018-07-19 12:00:00,56.64,56.69,56.57,56.69,195039.0,46.4652,46.5062,46.4078,46.5062,195039.0
2018-07-19 12:05:00,56.69,56.7,56.61,56.64,137901.0,46.5062,46.5144,46.4406,46.4652,137901.0
2018-07-19 12:10:00,56.64,56.66,56.61,56.64,188216.0,46.4652,46.4816,46.4406,46.4652,188216.0
2018-07-19 12:15:00,56.65,56.65,56.62,56.63,203551.0,46.4734,46.4734,46.4488,46.457,203551.0
2018-07-19 12:20:00,56.63,56.65,56.6,56.61,271014.0,46.457,46.4734,46.4324,46.4406,271014.0
2018-07-19 12:25:00,56.61,56.62,56.53,56.55,163044.0,46.4406,46.4488,46.375,46.3914,163044.0
2018-07-19 12:30:00,56.55,56.58,56.52,56.57,65288.0,46.3914,46.416,46.3668,46.4078,65288.0
2018-07-19 12:35:00,56.56,56.63,56.54,56.62,83358.0,46.3996,46.457,46.3832,46.4488,83358.0
2018-07-19 12:40:00,56.61,56.61,56.53,56.53,98089.0,46.4406,46.4406,46.375,46.375,98089.0
2018-07-19 12:45:00,56.53,56.54,56.49,56.49,79184.0,46.375,46.3832,46.3421,46.3421,79184.0
2018-07-19 12:50:00,56.5,56.5,56.46,56.5,79323.0,46.3504,46.3504,46.3175,46.3504,79323.0
2018-07-19 12:55:00,56.51,56.55,56.49,56.51,53889.0,46.3586,46.3914,46.3421,46.3586,53889.0
2018-07-19 13:00:00,56.5,56.61,56.39,56.47,248286.0,46.3504,46.4406,46.2601,46.3257,248286.0
2018-07-19 13:05:00,56.46,56.49,56.41,56.44,146637.0,46.3175,46.3421,46.2765,46.3011,146637.0
2018-07-19 13:10:00,56.43,56.47,56.36,56.37,195589.0,46.2929,46.3257,46.2355,46.2437,195589.0
2018-07-19 13:15:00,56.37,56.47,56.36,56.46,233040.0,46.2437,46.3257,46.2355,46.3175,233040.0
2018-07-19 13:20:00,56.46,56.57,56.45,56.52,125540.0,46.3175,46.4078,46.3093,46.3668,125540.0
2018-07-19 13:25:00,56.52,56.53,56.49,56.49,201845.0,46.3668,46.375,46.3421,46.3421,201845.0
2018-07-19 13:30:00,56.49,56.52,56.46,56.51,223704.0,46.3421,46.3668,46.3175,46.3586,223704.0
2018-07-19 13:35:00,56.51,56.58,56.5,56.56,60455.0,46.3586,46.416,46.3504,46.3996,60455.0
2018-07-19 13:40:00,56.56,56.62,56.54,56.61,100194.0,46.3996,46.4488,46.3832,46.4406,100194.0
2018-07-19 13:45:00,56.61,56.63,56.59,56.62,117980.0,46.4406,46.457,46.4242,46.4488,117980.0
2018-07-19 13:50:00,56.62,56.64,56.6,56.63,89848.0,46.4488,46.4652,46.4324,46.457,89848.0
2018-07-19 13:55:00,56.62,56.65,56.6,56.65,58415.0,46.4488,46.4734,46.4324,46.4734,58415.0
2018-07-19 14:00:00,56.65,56.68,56.59,56.61,74870.0,46.4734,46.498,46.4242,46.4406,74870.0
2018-07-19 14:05:00,56.6,56.63,56.54,56.6,122310.0,46.4324,46.457,46.3832,46.4324,122310.0
2018-07-19 14:10:00,56.6,56.6,56.51,56.56,69303.0,46.4324,46.4324,46.3586,46.3996,69303.0
2018-07-19 14:15:00,56.55,56.66,56.55,56.66,121054.0,46.3914,46.4816,46.3914,46.4816,121054.0
2018-07-19 14:20:00,56.67,56.77,56.64,56.77,181065.0,46.4898,46.5719,46.4652,46.5719,181065.0
2018-07-19 14:25:00,56.77,56.81,56.74,56.79,154629.0,46.5719,46.6047,46.5472,46.5883,154629.0
2018-07-19 14:30:00,56.79,56.82,56.74,56.76,141878.0,46.5883,46.6129,46.5472,46.5636,141878.0
2018-07-19 14:35:00,56.76,56.79,56.74,56.77,205129.0,46.5636,46.5883,46.5472,46.5719,205129.0
2018-07-19 14:40:00,56.78,56.88,56.76,56.87,145268.0,46.5801,46.6621,46.5636,46.6539,145268.0
2018-07-19 14:45:00,56.87,56.88,56.7,56.72,137889.0,46.6539,46.6621,46.5144,46.5308,137889.0
2018-07-19 14:50:00,56.71,56.73,56.62,56.62,140408.0,46.5226,46.539,46.4488,46.4488,140408.0
2018-07-19 14:55:00,56.64,56.69,56.6,56.64,239269.0,46.4652,46.5062,46.4324,46.4652,239269.0
2018-07-19 15:00:00,56.64,56.68,56.6,56.68,152359.0,46.4652,46.498,46.4324,46.498,152359.0
2018-07-19 15:05:00,56.68,56.7,56.66,56.68,147367.0,46.498,46.5144,46.4816,46.498,147367.0
2018-07-19 15:10:00,56.67,56.67,56.52,56.53,262380.0,46.4898,46.4898,46.3668,46.375,262380.0
2018-07-19 15:15:00,56.53,56.61,56.49,56.52,222083.0,46.375,46.4406,46.3421,46.3668,222083.0
2018-07-19 15:20:00,56.51,56.52,56.46,56.49,348364.0,46.3586,46.3668,46.3175,46.3421,348364.0
2018-07-19 15:25:00,56.49,56.51,56.49,56.51,232353.0,46.3421,46.3586,46.3421,46.3586,232353.0
2018-07-19 15:30:00,56.5,56.52,56.44,56.51,332081.0,46.3504,46.3668,46.3011,46.3586,332081.0
2018-07-19 15:35:00,56.52,56.57,56.47,56.53,373281.0,46.3668,46.4078,46.3257,46.375,373281.0
2018-07-19 15:40:00,56.52,56.54,56.43,56.45,651885.0,46.3668,46.3832,46.2929,46.3093,651885.0
2018-07-19 15:45:00,56.45,56.46,56.35,56.37,255997.0,46.3093,46.3175,46.2273,46.2437,255997.0
2018-07-19 15:50:00,56.38,56.39,56.29,56.3,425835.0,46.2519,46.2601,46.1781,46.1863,425835.0
2018-07-19 15:55:00,56.31,56.37,56.27,56.34,1289009.0,46.1945,46.2437,46.1617,46.2191,1289009.0
2018-07-20 09:30:00,56.07,56.21,55.85,56.01,1069680.0,45.9976,46.1124,45.8171,45.9484,1069680.0
2018-07-20 09:35:00,56.02,56.28,56.01,56.2,236928.0,45.9566,46.1699,45.9484,46.1042,236928.0
2018-07-20 09:40:00,56.21,56.25,56.17,56.2,309977.0,46.1124,46.1453,46.0796,46.1042,309977.0
2018-07-20 09:45:00,56.2,56.28,56.17,56.26,320217.0,46.1042,46.1699,46.0796,46.1535,320217.0
2018-07-20 09:50:00,56.25,56.31,56.19,56.22,292088.0,46.1453,46.1945,46.096,46.1207,292088.0
2018-07-20 09:55:00,56.23,56.37,56.23,56.31,302806.0,46.1289,46.2437,46.1289,46.1945,302806.0
2018-07-20 10:00:00,56.31,56.34,56.25,56.3,395472.0,46.1945,46.2191,46.1453,46.1863,395472.0
2018-07-20 10:05:00,56.31,56.45,56.29,56.35,222906.0,46.1945,46.3093,46.1781,46.2273,222906.0
2018-07-20 10:10:00,56.35,56.35,56.28,56.32,171761.0,46.2273,46.2273,46.1699,46.2027,171761.0
2018-07-20 10:15:00,56.32,56.33,56.2,56.21,371398.0,46.2027,46.2109,46.1042,46.1124,371398.0
2018-07-20 10:20:00,56.22,56.27,56.2,56.27,96714.0,46.1207,46.1617,46.1042,46.1617,96714.0
2018-07-20 10:25:00,56.28,56.3,56.26,56.29,453193.0,46.1699,46.1863,46.1535,46.1781,453193.0
2018-07-20 10:30:00,56.29,56.31,56.25,56.27,164586.0,46.1781,46.1945,46.1453,46.1617,164586.0
2018-07-20 10:35:00,56.27,56.27,56.23,56.25,136666.0,46.1617,46.1617,46.1289,46.1453,136666.0
2018-07-20 10:40:00,56.25,56.26,56.19,56.19,153616.0,46.1453,46.1535,46.096,46.096,153616.0
2018-07-20 10:45:00,56.19,56.21,56.1,56.18,155930.0,46.096,46.1124,46.0222,46.0878,155930.0
2018-07-20 10:50:00,56.18,56.21,56.16,56.19,147397.0,46.0878,46.1124,46.0714,46.096,147397.0
2018-07-20 10:55:00,56.19,56.28,56.19,56.25,141910.0,46.096,46.1699,46.096,46.1453,141910.0
2018-07-20 11:00:00,56.25,56.27,56.2,56.25,89315.0,46.1453,46.1617,46.1042,46.1453,89315.0
2018-07-20 11:05:00,56.25,56.35,56.24,56.31,127169.0,46.1453,46.2273,46.1371,46.1945,127169.0
2018-07-20 11:10:00,56.31,56.34,56.3,56.3,222209.0,46.1945,46.2191,46.1863,46.1863,222209.0
2018-07-20 11:15:00,56.3,56.32,56.24,56.26,292950.0,46.1863,46.2027,46.1371,46.1535,292950.0
2018-07-20 11:20:00,56.26,56.29,56.19,56.26,149150.0,46.1535,46.1781,46.096,46.1535,149150.0
2018-07-20 11:25:00,56.26,56.31,56.24,56.29,342441.0,46.1535,46.1945,46.1371,46.1781,342441.0
2018-07-20 11:30:00,56.3,56.36,56.28,56.29,186996.0,46.1863,46.2355,46.1699,46.1781,186996.0
2018-07-20 11:35:00,56.29,56.37,56.27,56.34,97061.0,46.1781,46.2437,46.1617,46.2191,97061.0
2018-07-20 11:40:00,56.35,56.45,56.34,56.42,178801.0,46.2273,46.3093,46.2191,46.2847,178801.0
2018-07-20 11:45:00,56.43,56.49,56.41,56.44,115771.0,46.2929,46.3421,46.2765,46.3011,115771.0
2018-07-20 11:50:00,56.43,56.47,56.39,56.45,104298.0,46.2929,46.3257,46.2601,46.3093,104298.0
2018-07-20 11:55:00,56.44,56.51,56.42,56.51,230681.0,46.3011,46.3586,46.2847,46.3586,230681.0
2018-07-20 12:00:00,56.5,56.56,56.48,56.48,144374.0,46.3504,46.3996,46.3339,46.3339,144374.0
2018-07-20 12:05:00,56.48,56.5,56.38,56.38,112574.0,46.3339,46.3504,46.2519,46.2519,112574.0
2018-07-20 12:10:00,56.38,56.45,56.34,56.44,194704.0,46.2519,46.3093,46.2191,46.3011,194704.0
2018-07-20 12:15:00,56.45,56.5,56.43,56.48,86383.0,46.3093,46.3504,46.2929,46.3339,86383.0
2018-07-20 12:20:00,56.48,56.51,56.48,56.5,86369.0,46.3339,46.3586,46.3339,46.3504,86369.0
2018-07-20 12:25:00,56.5,56.61,56.5,56.6,210585.0,46.3504,46.4406,46.3504,46.4324,210585.0
2018-07-20 12:30:00,56.6,56.61,56.55,56.55,80589.0,46.4324,46.4406,46.3914,46.3914,80589.0
2018-07-20 12:35:00,56.54,56.63,56.53,56.63,62151.0,46.3832,46.457,46.375,46.457,62151.0
2018-07-20 12:40:00,56.63,56.63,56.59,56.6,68013.0,46.457,46.457,46.4242,46.4324,68013.0
2018-07-20 12:45:00,56.6,56.65,56.58,56.59,137391.0,46.4324,46.4734,46.416,46.4242,137391.0
2018-07-20 12:50:00,56.59,56.63,56.59,56.62,74614.0,46.4242,46.457,46.4242,46.4488,74614.0
2018-07-20 12:55:00,56.62,56.63,56.59,56.62,79642.0,46.4488,46.457,46.4242,46.4488,79642.0
2018-07-20 13:00:00,56.62,56.65,56.57,56.58,89084.0,46.4488,46.4734,46.4078,46.416,89084.0
2018-07-20 13:05:00,56.58,56.59,56.51,56.51,68395.0,46.416,46.4242,46.3586,46.3586,68395.0
2018-07-20 13:10:00,56.52,56.56,56.5,56.53,89036.0,46.3668,46.3996,46.3504,46.375,89036.0
2018-07-20 13:15:00,56.53,56.53,56.48,56.48,51057.0,46.375,46.375,46.3339,46.3339,51057.0
2018-07-20 13:20:00,56.48,56.49,56.44,56.45,64912.0,46.3339,46.3421,46.3011,46.3093,64912.0
2018-07-20 13:25:00,56.45,56.49,56.41,56.41,91087.0,46.3093,46.3421,46.2765,46.2765,91087.0
2018-07-20 13:30:00,56.4,56.46,56.38,56.46,70154.0,46.2683,46.3175,46.2519,46.3175,70154.0
2018-07-20 13:35:00,56.47,56.56,56.46,56.55,153473.0,46.3257,46.3996,46.3175,46.3914,153473.0
2018-07-20 13:40:00,56.55,56.59,56.54,56.55,85947.0,46.3914,46.4242,46.3832,46.3914,85947.0
2018-07-20 13:45:00,56.55,56.61,56.54,56.6,71836.0,46.3914,46.4406,46.3832,46.4324,71836.0
2018-07-20 13:50:00,56.6,56.64,56.59,56.6,71125.0,46.4324,46.4652,46.4242,46.4324,71125.0
2018-07-20 13:55:00,56.6,56.66,56.6,56.65,90961.0,46.4324,46.4816,46.4324,46.4734,90961.0
2018-07-20 14:00:00,56.64,56.65,56.62,56.63,115352.0,46.4652,46.4734,46.4488,46.457,115352.0
2018-07-20 14:05:00,56.63,56.65,56.54,56.58,110833.0,46.457,46.4734,46.3832,46.416,110833.0
2018-07-20 14:10:00,56.58,56.6,56.49,56.5,123481.0,46.416,46.4324,46.3421,46.3504,123481.0
2018-07-20 14:15:00,56.5,56.54,56.49,56.54,92698.0,46.3504,46.3832,46.3421,46.3832,92698.0
2018-07-20 14:20:00,56.54,56.59,56.53,56.54,87258.0,46.3832,46.4242,46.375,46.3832,87258.0
2018-07-20 14:25:00,56.55,56.55,56.47,56.48,114117.0,46.3914,46.3914,46.3257,46.3339,114117.0
2018-07-20 14:30:00,56.48,56.48,56.39,56.39,100598.0,46.3339,46.3339,46.2601,46.2601,100598.0
2018-07-20 14:35:00,56.39,56.42,56.37,56.39,97787.0,46.2601,46.2847,46.2437,46.2601,97787.0
2018-07-20 14:40:00,56.4,56.44,56.39,56.44,75349.0,46.2683,46.3011,46.2601,46.3011,75349.0
2018-07-20 14:45:00,56.44,56.52,56.43,56.51,91936.0,46.3011,46.3668,46.2929,46.3586,91936.0
2018-07-20 14:50:00,56.51,56.55,56.51,56.53,127500.0,46.3586,46.3914,46.3586,46.375,127500.0
2018-07-20 14:55:00,56.53,56.53,56.49,56.49,76091.0,46.375,46.375,46.3421,46.3421,76091.0
2018-07-20 15:00:00,56.49,56.51,56.46,56.51,143341.0,46.3421,46.3586,46.3175,46.3586,143341.0
2018-07-20 15:05:00,56.51,56.58,56.49,56.5,152563.0,46.3586,46.416,46.3421,46.3504,152563.0
2018-07-20 15:10:00,56.5,56.51,56.43,56.47,136763.0,46.3504,46.3586,46.2929,46.3257,136763.0
2018-07-20 15:15:00,56.47,56.51,56.44,56.49,148391.0,46.3257,46.3586,46.3011,46.3421,148391.0
2018-07-20 15:20:00,56.49,56.54,56.47,56.48,121965.0,46.3421,46.3832,46.3257,46.3339,121965.0
2018-07-20 15:25:00,56.46,56.5,56.43,56.45,175015.0,46.3175,46.3504,46.2929,46.3093,175015.0
2018-07-20 15:30:00,56.45,56.51,56.44,56.51,238966.0,46.3093,46.3586,46.3011,46.3586,238966.0
2018-07-20 15:35:00,56.51,56.53,56.46,56.52,210064.0,46.3586,46.375,46.3175,46.3668,210064.0
2018-07-20 15:40:00,56.52,56.58,56.49,56.58,145391.0,46.3668,46.416,46.3421,46.416,145391.0
2018-07-20 15:45:00,56.58,56.6,56.54,56.55,225992.0,46.416,46.4324,46.3832,46.3914,225992.0
2018-07-20 15:50:00,56.54,56.55,56.45,56.48,263558.0,46.3832,46.3914,46.3093,46.3339,263558.0
2018-07-20 15:55:00,56.48,56.49,56.39,56.42,1035169.0,46.3339,46.3421,46.2601,46.2847,1035169.0
2018-07-23 09:30:00,56.39,56.64,56.3,56.63,282673.0,46.2601,46.4652,46.1863,46.457,282673.0
2018-07-23 09:35:00,56.63,56.96,56.59,56.95,251389.0,46.457,46.7277,46.4242,46.7195,251389.0
2018-07-23 09:40:00,56.96,57.07,56.96,57.05,334750.0,46.7277,46.818,46.7277,46.8016,334750.0
2018-07-23 09:45:00,57.06,57.26,57.06,57.2,307095.0,46.8098,46.9738,46.8098,46.9246,307095.0
2018-07-23 09:50:00,57.2,57.3,57.08,57.1,520646.0,46.9246,47.0066,46.8262,46.8426,520646.0
2018-07-23 09:55:00,57.11,57.2,57.07,57.09,231735.0,46.8508,46.9246,46.818,46.8344,231735.0
2018-07-23 10:00:00,57.09,57.23,57.08,57.13,198225.0,46.8344,46.9492,46.8262,46.8672,198225.0
2018-07-23 10:05:00,57.12,57.12,57.01,57.09,211325.0,46.859,46.859,46.7687,46.8344,211325.0
2018-07-23 10:10:00,57.09,57.13,57.05,57.08,268977.0,46.8344,46.8672,46.8016,46.8262,268977.0
2018-07-23 10:15:00,57.09,57.21,57.05,57.16,336563.0,46.8344,46.9328,46.8016,46.8918,336563.0
2018-07-23 10:20:00,57.16,57.24,57.14,57.15,212021.0,46.8918,46.9574,46.8754,46.8836,212021.0
2018-07-23 10:25:00,57.15,57.19,57.14,57.17,97835.0,46.8836,46.9164,46.8754,46.9,97835.0
2018-07-23 10:30:00,57.16,57.19,57.11,57.16,422185.0,46.8918,46.9164,46.8508,46.8918,422185.0
2018-07-23 10:35:00,57.16,57.3,57.14,57.29,247340.0,46.8918,47.0066,46.8754,46.9984,247340.0
2018-07-23 10:40:00,57.29,57.33,57.29,57.32,203570.0,46.9984,47.0313,46.9984,47.023,203570.0
2018-07-23 10:45:00,57.33,57.35,57.3,57.33,134781.0,47.0313,47.0477,47.0066,47.0313,134781.0
2018-07-23 10:50:00,57.32,57.36,57.29,57.36,458609.0,47.023,47.0559,46.9984,47.0559,458609.0
2018-07-23 10:55:00,57.36,57.46,57.34,57.4,277277.0,47.0559,47.1379,47.0395,47.0887,277277.0
2018-07-23 11:00:00,57.41,57.49,57.4,57.41,185765.0,47.0969,47.1625,47.0887,47.0969,185765.0
2018-07-23 11:05:00,57.4,57.48,57.35,57.44,339664.0,47.0887,47.1543,47.0477,47.1215,339664.0
2018-07-23 11:10:00,57.44,57.58,57.38,57.55,415434.0,47.1215,47.2363,47.0723,47.2117,415434.0
2018-07-23 11:15:00,57.55,57.73,57.55,57.71,358058.0,47.2117,47.3594,47.2117,47.343,358058.0
2018-07-23 11:20:00,57.72,57.73,57.54,57.59,465772.0,47.3512,47.3594,47.2035,47.2445,465772.0
2018-07-23 11:25:00,57.59,57.72,57.56,57.71,180546.0,47.2445,47.3512,47.2199,47.343,180546.0
2018-07-23 11:30:00,57.71,57.73,57.67,57.72,228300.0,47.343,47.3594,47.3102,47.3512,228300.0
2018-07-23 11:35:00,57.72,57.72,57.65,57.7,295303.0,47.3512,47.3512,47.2938,47.3348,295303.0
2018-07-23 11:40:00,57.7,57.73,57.67,57.71,177132.0,47.3348,47.3594,47.3102,47.343,177132.0
2018-07-23 11:45:00,57.71,57.74,57.68,57.73,155883.0,47.343,47.3676,47.3184,47.3594,155883.0
2018-07-23 11:50:00,57.73,57.76,57.56,57.59,312423.0,47.3594,47.384,47.2199,47.2445,312423.0
2018-07-23 11:55:00,57.59,57.69,57.59,57.69,150632.0,47.2445,47.3266,47.2445,47.3266,150632.0
2018-07-23 12:00:00,57.69,57.75,57.59,57.73,330119.0,47.3266,47.3758,47.2445,47.3594,330119.0
2018-07-23 12:05:00,57.72,57.73,57.67,57.71,230972.0,47.3512,47.3594,47.3102,47.343,230972.0
2018-07-23 12:10:00,57.71,57.72,57.66,57.68,166672.0,47.343,47.3512,47.302,47.3184,166672.0
2018-07-23 12:15:00,57.69,57.73,57.64,57.73,108604.0,47.3266,47.3594,47.2856,47.3594,108604.0
2018-07-23 12:20:00,57.73,57.75,57.7,57.73,99051.0,47.3594,47.3758,47.3348,47.3594,99051.0
2018-07-23 12:25:00,57.73,57.76,57.67,57.74,119619.0,47.3594,47.384,47.3102,47.3676,119619.0
2018-07-23 12:30:00,57.75,57.75,57.68,57.73,169366.0,47.3758,47.3758,47.3184,47.3594,169366.0
2018-07-23 12:35:00,57.73,57.79,57.72,57.76,415883.0,47.3594,47.4086,47.3512,47.384,415883.0
2018-07-23 12:40:00,57.76,57.79,57.72,57.73,195372.0,47.384,47.4086,47.3512,47.3594,195372.0
2018-07-23 12:45:00,57.73,57.74,57.64,57.68,225355.0,47.3594,47.3676,47.2856,47.3184,225355.0
2018-07-23 12:50:00,57.68,57.75,57.66,57.72,155309.0,47.3184,47.3758,47.302,47.3512,155309.0
2018-07-23 12:55:00,57.72,57.76,57.71,57.72,154258.0,47.3512,47.384,47.343,47.3512,154258.0
2018-07-23 13:00:00,57.72,57.76,57.71,57.73,368111.0,47.3512,47.384,47.343,47.3594,368111.0
2018-07-23 13:05:00,57.73,57.76,57.71,57.73,140613.0,47.3594,47.384,47.343,47.3594,140613.0
2018-07-23 13:10:00,57.73,57.74,57.71,57.73,93769.0,47.3594,47.3676,47.343,47.3594,93769.0
2018-07-23 13:15:00,57.72,57.72,57.61,57.62,207686.0,47.3512,47.3512,47.261,47.2692,207686.0
2018-07-23 13:20:00,57.62,57.71,57.61,57.71,168687.0,47.2692,47.343,47.261,47.343,168687.0
2018-07-23 13:25:00,57.71,57.74,57.68,57.73,144944.0,47.343,47.3676,47.3184,47.3594,144944.0
2018-07-23 13:30:00,57.73,57.73,57.69,57.72,108749.0,47.3594,47.3594,47.3266,47.3512,108749.0
2018-07-23 13:35:00,57.72,57.75,57.68,57.7,159224.0,47.3512,47.3758,47.3184,47.3348,159224.0
2018-07-23 13:40:00,57.71,57.76,57.7,57.76,110516.0,47.343,47.384,47.3348,47.384,110516.0
2018-07-23 13:45:00,57.76,57.77,57.7,57.7,99903.0,47.384,47.3922,47.3348,47.3348,99903.0
2018-07-23 13:50:00,57.7,57.76,57.7,57.75,90298.0,47.3348,47.384,47.3348,47.3758,90298.0
2018-07-23 13:55:00,57.76,57.77,57.67,57.71,103047.0,47.384,47.3922,47.3102,47.343,103047.0
2018-07-23 14:00:00,57.71,57.75,57.68,57.7,167748.0,47.343,47.3758,47.3184,47.3348,167748.0
2018-07-23 14:05:00,57.7,57.72,57.66,57.69,123808.0,47.3348,47.3512,47.302,47.3266,123808.0
2018-07-23 14:10:00,57.69,57.76,57.68,57.75,169214.0,47.3266,47.384,47.3184,47.3758,169214.0
2018-07-23 14:15:00,57.75,57.79,57.73,57.79,130081.0,47.3758,47.4086,47.3594,47.4086,130081.0
2018-07-23 14:20:00,57.79,57.84,57.78,57.83,155895.0,47.4086,47.4496,47.4004,47.4414,155895.0
2018-07-23 14:25:00,57.83,57.87,57.79,57.85,147761.0,47.4414,47.4742,47.4086,47.4578,147761.0
2018-07-23 14:30:00,57.86,57.87,57.81,57.82,177477.0,47.466,47.4742,47.425,47.4332,177477.0
2018-07-23 14:35:00,57.81,57.88,57.77,57.86,216086.0,47.425,47.4825,47.3922,47.466,216086.0
2018-07-23 14:40:00,57.87,57.88,57.85,57.87,113816.0,47.4742,47.4825,47.4578,47.4742,113816.0
2018-07-23 14:45:00,57.87,57.93,57.86,57.9,237335.0,47.4742,47.5235,47.466,47.4989,237335.0
2018-07-23 14:50:00,57.9,57.94,57.89,57.94,229752.0,47.4989,47.5317,47.4907,47.5317,229752.0
2018-07-23 14:55:00,57.94,57.94,57.82,57.87,233088.0,47.5317,47.5317,47.4332,47.4742,233088.0
2018-07-23 15:00:00,57.86,57.92,57.84,57.89,168381.0,47.466,47.5153,47.4496,47.4907,168381.0
2018-07-23 15:05:00,57.89,57.96,57.89,57.96,183062.0,47.4907,47.5481,47.4907,47.5481,183062.0
2018-07-23 15:10:00,57.96,58.01,57.95,58.01,417216.0,47.5481,47.5891,47.5399,47.5891,417216.0
2018-07-23 15:15:00,58.01,58.01,57.96,58.01,296635.0,47.5891,47.5891,47.5481,47.5891,296635.0
2018-07-23 15:20:00,58.01,58.02,57.96,58.01,264005.0,47.5891,47.5973,47.5481,47.5891,264005.0
2018-07-23 15:25:00,58.01,58.01,57.96,58.01,237281.0,47.5891,47.5891,47.5481,47.5891,237281.0
2018-07-23 15:30:00,58.01,58.02,57.99,58.01,298557.0,47.5891,47.5973,47.5727,47.5891,298557.0
2018-07-23 15:35:00,58.02,58.02,57.98,58.01,427903.0,47.5973,47.5973,47.5645,47.5891,427903.0
2018-07-23 15:40:00,58.01,58.03,58.0,58.02,278412.0,47.5891,47.6055,47.5809,47.5973,278412.0
2018-07-23 15:45:00,58.01,58.06,58.0,58.01,673712.0,47.5891,47.6301,47.5809,47.5891,673712.0
2018-07-23 15:50:00,58.02,58.08,57.99,58.07,760480.0,47.5973,47.6465,47.5727,47.6383,760480.0
2018-07-23 15:55:00,58.07,58.09,57.97,58.01,1599608.0,47.6383,47.6547,47.5563,47.5891,1599608.0
2018-07-24 09:30:00,58.0,58.2,57.85,58.19,433908.0,47.5809,47.745,47.4578,47.7368,433908.0
2018-07-24 09:35:00,58.18,58.23,58.12,58.16,286804.0,47.7286,47.7696,47.6793,47.7122,286804.0
2018-07-24 09:40:00,58.15,58.35,58.14,58.3,218321.0,47.7039,47.868,47.6957,47.827,218321.0
2018-07-24 09:45:00,58.3,58.54,58.3,58.53,623699.0,47.827,48.0239,47.827,48.0157,623699.0
2018-07-24 09:50:00,58.52,58.55,58.4,58.48,333289.0,48.0075,48.0321,47.909,47.9747,333289.0
2018-07-24 09:55:00,58.48,58.55,58.47,58.52,289758.0,47.9747,48.0321,47.9665,48.0075,289758.0
2018-07-24 10:00:00,58.53,58.67,58.53,58.66,246543.0,48.0157,48.1305,48.0157,48.1223,246543.0
2018-07-24 10:05:00,58.65,58.69,58.57,58.57,291225.0,48.1141,48.1469,48.0485,48.0485,291225.0
2018-07-24 10:10:00,58.57,58.63,58.45,58.58,260791.0,48.0485,48.0977,47.9501,48.0567,260791.0
2018-07-24 10:15:00,58.59,58.63,58.49,58.56,170064.0,48.0649,48.0977,47.9829,48.0403,170064.0
2018-07-24 10:20:00,58.56,58.57,58.36,58.39,244679.0,48.0403,48.0485,47.8762,47.9008,244679.0
2018-07-24 10:25:00,58.39,58.43,58.36,58.42,281850.0,47.9008,47.9336,47.8762,47.9254,281850.0
2018-07-24 10:30:00,58.42,58.44,58.37,58.4,175863.0,47.9254,47.9419,47.8844,47.909,175863.0
2018-07-24 10:35:00,58.4,58.45,58.4,58.44,116111.0,47.909,47.9501,47.909,47.9419,116111.0
2018-07-24 10:40:00,58.43,58.49,58.41,58.45,170843.0,47.9336,47.9829,47.9172,47.9501,170843.0
2018-07-24 10:45:00,58.45,58.49,58.31,58.36,320239.0,47.9501,47.9829,47.8352,47.8762,320239.0
2018-07-24 10:50:00,58.36,58.41,58.27,58.38,187200.0,47.8762,47.9172,47.8024,47.8926,187200.0
2018-07-24 10:55:00,58.38,58.42,58.32,58.38,185275.0,47.8926,47.9254,47.8434,47.8926,185275.0
2018-07-24 11:00:00,58.39,58.42,58.32,58.34,248539.0,47.9008,47.9254,47.8434,47.8598,248539.0
2018-07-24 11:05:00,58.35,58.35,58.22,58.26,331251.0,47.868,47.868,47.7614,47.7942,331251.0
2018-07-24 11:10:00,58.26,58.34,58.21,58.34,128218.0,47.7942,47.8598,47.7532,47.8598,128218.0
2018-07-24 11:15:00,58.34,58.37,58.29,58.31,276566.0,47.8598,47.8844,47.8188,47.8352,276566.0
2018-07-24 11:20:00,58.32,58.38,58.27,58.38,441097.0,47.8434,47.8926,47.8024,47.8926,441097.0
2018-07-24 11:25:00,58.37,58.4,58.26,58.33,247539.0,47.8844,47.909,47.7942,47.8516,247539.0
2018-07-24 11:30:00,58.33,58.35,58.25,58.28,195373.0,47.8516,47.868,47.786,47.8106,195373.0
2018-07-24 11:35:00,58.29,58.31,58.22,58.3,173502.0,47.8188,47.8352,47.7614,47.827,173502.0
2018-07-24 11:40:00,58.31,58.32,58.23,58.23,117415.0,47.8352,47.8434,47.7696,47.7696,117415.0
2018-07-24 11:45:00,58.23,58.33,58.23,58.31,102315.0,47.7696,47.8516,47.7696,47.8352,102315.0
2018-07-24 11:50:00,58.32,58.32,58.24,58.28,94522.0,47.8434,47.8434,47.7778,47.8106,94522.0
2018-07-24 11:55:00,58.29,58.39,58.25,58.39,127507.0,47.8188,47.9008,47.786,47.9008,127507.0
2018-07-24 12:00:00,58.39,58.4,58.34,58.39,130100.0,47.9008,47.909,47.8598,47.9008,130100.0
2018-07-24 12:05:00,58.39,58.39,58.3,58.34,133904.0,47.9008,47.9008,47.827,47.8598,133904.0
2018-07-24 12:10:00,58.34,58.4,58.34,58.39,77509.0,47.8598,47.909,47.8598,47.9008,77509.0
2018-07-24 12:15:00,58.39,58.42,58.37,58.41,79718.0,47.9008,47.9254,47.8844,47.9172,79718.0
2018-07-24 12:20:00,58.41,58.43,58.36,58.36,161351.0,47.9172,47.9336,47.8762,47.8762,161351.0
2018-07-24 12:25:00,58.37,58.41,58.32,58.41,209550.0,47.8844,47.9172,47.8434,47.9172,209550.0
2018-07-24 12:30:00,58.41,58.43,58.39,58.43,57438.0,47.9172,47.9336,47.9008,47.9336,57438.0
2018-07-24 12:35:00,58.43,58.43,58.35,58.39,119779.0,47.9336,47.9336,47.868,47.9008,119779.0
2018-07-24 12:40:00,58.39,58.48,58.39,58.46,121419.0,47.9008,47.9747,47.9008,47.9583,121419.0
2018-07-24 12:45:00,58.46,58.5,58.45,58.48,100256.0,47.9583,47.9911,47.9501,47.9747,100256.0
2018-07-24 12:50:00,58.47,58.48,58.39,58.43,543037.0,47.9665,47.9747,47.9008,47.9336,543037.0
2018-07-24 12:55:00,58.43,58.48,58.42,58.44,222146.0,47.9336,47.9747,47.9254,47.9419,222146.0
2018-07-24 13:00:00,58.43,58.55,58.43,58.55,191485.0,47.9336,48.0321,47.9336,48.0321,191485.0
2018-07-24 13:05:00,58.55,58.61,58.53,58.55,97566.0,48.0321,48.0813,48.0157,48.0321,97566.0
2018-07-24 13:10:00,58.54,58.6,58.53,58.59,91652.0,48.0239,48.0731,48.0157,48.0649,91652.0
2018-07-24 13:15:00,58.6,58.61,58.57,58.61,190657.0,48.0731,48.0813,48.0485,48.0813,190657.0
2018-07-24 13:20:00,58.61,58.61,58.51,58.55,131273.0,48.0813,48.0813,47.9993,48.0321,131273.0
2018-07-24 13:25:00,58.55,58.56,58.47,58.53,119903.0,48.0321,48.0403,47.9665,48.0157,119903.0
2018-07-24 13:30:00,58.53,58.56,58.43,58.53,251551.0,48.0157,48.0403,47.9336,48.0157,251551.0
2018-07-24 13:35:00,58.53,58.53,58.43,58.45,177462.0,48.0157,48.0157,47.9336,47.9501,177462.0
2018-07-24 13:40:00,58.46,58.51,58.41,58.44,197056.0,47.9583,47.9993,47.9172,47.9419,197056.0
2018-07-24 13:45:00,58.44,58.53,58.4,58.49,248136.0,47.9419,48.0157,47.909,47.9829,248136.0
2018-07-24 13:50:00,58.49,58.53,58.47,58.52,91895.0,47.9829,48.0157,47.9665,48.0075,91895.0
2018-07-24 13:55:00,58.52,58.56,58.46,58.47,104077.0,48.0075,48.0403,47.9583,47.9665,104077.0
2018-07-24 14:00:00,58.47,58.47,58.36,58.36,126232.0,47.9665,47.9665,47.8762,47.8762,126232.0
2018-07-24 14:05:00,58.36,58.37,58.3,58.32,176738.0,47.8762,47.8844,47.827,47.8434,176738.0
2018-07-24 14:10:00,58.32,58.33,58.16,58.16,243561.0,47.8434,47.8516,47.7122,47.7122,243561.0
2018-07-24 14:15:00,58.16,58.24,58.16,58.23,144329.0,47.7122,47.7778,47.7122,47.7696,144329.0
2018-07-24 14:20:00,58.24,58.25,58.19,58.2,103298.0,47.7778,47.786,47.7368,47.745,103298.0
2018-07-24 14:25:00,58.2,58.32,58.19,58.21,222126.0,47.745,47.8434,47.7368,47.7532,222126.0
2018-07-24 14:30:00,58.2,58.26,58.16,58.25,158535.0,47.745,47.7942,47.7122,47.786,158535.0
2018-07-24 14:35:00,58.24,58.31,58.22,58.25,163532.0,47.7778,47.8352,47.7614,47.786,163532.0
2018-07-24 14:40:00,58.26,58.35,58.25,58.3,124640.0,47.7942,47.868,47.786,47.827,124640.0
2018-07-24 14:45:00,58.3,58.37,58.29,58.33,116287.0,47.827,47.8844,47.8188,47.8516,116287.0
2018-07-24 14:50:00,58.33,58.34,58.25,58.27,123531.0,47.8516,47.8598,47.786,47.8024,123531.0
2018-07-24 14:55:00,58.26,58.35,58.26,58.3,213890.0,47.7942,47.868,47.7942,47.827,213890.0
2018-07-24 15:00:00,58.3,58.34,58.28,58.33,136751.0,47.827,47.8598,47.8106,47.8516,136751.0
2018-07-24 15:05:00,58.33,58.36,58.3,58.36,122805.0,47.8516,47.8762,47.827,47.8762,122805.0
2018-07-24 15:10:00,58.36,58.37,58.28,58.31,157948.0,47.8762,47.8844,47.8106,47.8352,157948.0
2018-07-24 15:15:00,58.31,58.36,58.29,58.34,131319.0,47.8352,47.8762,47.8188,47.8598,131319.0
2018-07-24 15:20:00,58.34,58.35,58.31,58.32,194902.0,47.8598,47.868,47.8352,47.8434,194902.0
2018-07-24 15:25:00,58.32,58.32,58.29,58.31,145267.0,47.8434,47.8434,47.8188,47.8352,145267.0
2018-07-24 15:30:00,58.31,58.43,58.28,58.36,412832.0,47.8352,47.9336,47.8106,47.8762,412832.0
2018-07-24 15:35:00,58.36,58.37,58.31,58.33,311004.0,47.8762,47.8844,47.8352,47.8516,311004.0
2018-07-24 15:40:00,58.33,58.4,58.32,58.37,192237.0,47.8516,47.909,47.8434,47.8844,192237.0
2018-07-24 15:45:00,58.37,58.37,58.28,58.36,277704.0,47.8844,47.8844,47.8106,47.8762,277704.0
2018-07-24 15:50:00,58.36,58.41,58.33,58.35,430114.0,47.8762,47.9172,47.8516,47.868,430114.0
2018-07-24 15:55:00,58.35,58.4,58.1,58.3,2522271.0,47.868,47.909,47.6629,47.827,2522271.0
2018-07-25 09:30:00,58.1,58.28,58.1,58.14,280397.0,47.6629,47.8106,47.6629,47.6957,280397.0
2018-07-25 09:35:00,58.15,58.19,58.04,58.11,240199.0,47.7039,47.7368,47.6137,47.6711,240199.0
2018-07-25 09:40:00,58.1,58.14,57.98,57.99,195694.0,47.6629,47.6957,47.5645,47.5727,195694.0
2018-07-25 09:45:00,58.0,58.18,58.0,58.15,298640.0,47.5809,47.7286,47.5809,47.7039,298640.0
2018-07-25 09:50:00,58.16,58.18,57.93,57.93,153987.0,47.7122,47.7286,47.5235,47.5235,153987.0
2018-07-25 09:55:00,57.94,58.05,57.85,58.03,174054.0,47.5317,47.6219,47.4578,47.6055,174054.0
2018-07-25 10:00:00,58.02,58.1,58.0,58.08,96534.0,47.5973,47.6629,47.5809,47.6465,96534.0
2018-07-25 10:05:00,58.08,58.08,57.99,57.99,133137.0,47.6465,47.6465,47.5727,47.5727,133137.0
2018-07-25 10:10:00,57.99,58.02,57.97,57.98,100927.0,47.5727,47.5973,47.5563,47.5645,100927.0
2018-07-25 10:15:00,57.99,58.01,57.96,57.98,568530.0,47.5727,47.5891,47.5481,47.5645,568530.0
2018-07-25 10:20:00,57.97,58.03,57.96,57.98,308292.0,47.5563,47.6055,47.5481,47.5645,308292.0
2018-07-25 10:25:00,57.98,58.0,57.95,57.96,103824.0,47.5645,47.5809,47.5399,47.5481,103824.0
2018-07-25 10:30:00,57.96,58.0,57.94,58.0,120484.0,47.5481,47.5809,47.5317,47.5809,120484.0
2018-07-25 10:35:00,58.0,58.01,57.93,57.97,203783.0,47.5809,47.5891,47.5235,47.5563,203783.0
2018-07-25 10:40:00,57.97,57.98,57.87,57.96,280174.0,47.5563,47.5645,47.4742,47.5481,280174.0
2018-07-25 10:45:00,57.96,58.02,57.95,57.98,244002.0,47.5481,47.5973,47.5399,47.5645,244002.0
2018-07-25 10:50:00,57.98,58.03,57.95,57.98,68812.0,47.5645,47.6055,47.5399,47.5645,68812.0
2018-07-25 10:55:00,57.98,58.03,57.95,58.01,180423.0,47.5645,47.6055,47.5399,47.5891,180423.0
2018-07-25 11:00:00,58.01,58.02,57.94,57.96,158205.0,47.5891,47.5973,47.5317,47.5481,158205.0
2018-07-25 11:05:00,57.97,57.98,57.93,57.95,157442.0,47.5563,47.5645,47.5235,47.5399,157442.0
2018-07-25 11:10:00,57.95,58.0,57.93,58.0,98371.0,47.5399,47.5809,47.5235,47.5809,98371.0
2018-07-25 11:15:00,58.0,58.03,57.96,58.01,76251.0,47.5809,47.6055,47.5481,47.5891,76251.0
2018-07-25 11:20:00,58.01,58.02,57.99,58.01,84979.0,47.5891,47.5973,47.5727,47.5891,84979.0
2018-07-25 11:25:00,58.01,58.09,57.99,58.08,105717.0,47.5891,47.6547,47.5727,47.6465,105717.0
2018-07-25 11:30:00,58.09,58.12,58.08,58.1,102581.0,47.6547,47.6793,47.6465,47.6629,102581.0
2018-07-25 11:35:00,58.1,58.1,57.98,57.98,142212.0,47.6629,47.6629,47.5645,47.5645,142212.0
2018-07-25 11:40:00,57.98,58.06,57.98,58.03,73596.0,47.5645,47.6301,47.5645,47.6055,73596.0
2018-07-25 11:45:00,58.03,58.06,57.98,58.02,63480.0,47.6055,47.6301,47.5645,47.5973,63480.0
2018-07-25 11:50:00,58.03,58.05,58.0,58.0,60518.0,47.6055,47.6219,47.5809,47.5809,60518.0
2018-07-25 11:55:00,57.99,58.1,57.98,58.1,67953.0,47.5727,47.6629,47.5645,47.6629,67953.0
2018-07-25 12:00:00,58.1,58.12,58.07,58.08,105218.0,47.6629,47.6793,47.6383,47.6465,105218.0
2018-07-25 12:05:00,58.08,58.09,58.07,58.08,110776.0,47.6465,47.6547,47.6383,47.6465,110776.0
2018-07-25 12:10:00,58.09,58.16,58.08,58.12,54871.0,47.6547,47.7122,47.6465,47.6793,54871.0
2018-07-25 12:15:00,58.11,58.12,58.07,58.08,74837.0,47.6711,47.6793,47.6383,47.6465,74837.0
2018-07-25 12:20:00,58.09,58.11,58.07,58.11,44506.0,47.6547,47.6711,47.6383,47.6711,44506.0
2018-07-25 12:25:00,58.12,58.13,58.03,58.07,70410.0,47.6793,47.6875,47.6055,47.6383,70410.0
2018-07-25 12:30:00,58.06,58.07,57.97,58.0,125864.0,47.6301,47.6383,47.5563,47.5809,125864.0
2018-07-25 12:35:00,58.0,58.04,57.99,58.03,147678.0,47.5809,47.6137,47.5727,47.6055,147678.0
2018-07-25 12:40:00,58.03,58.06,57.99,58.05,86912.0,47.6055,47.6301,47.5727,47.6219,86912.0
2018-07-25 12:45:00,58.06,58.15,58.06,58.14,130621.0,47.6301,47.7039,47.6301,47.6957,130621.0
2018-07-25 12:50:00,58.15,58.32,58.14,58.32,215598.0,47.7039,47.8434,47.6957,47.8434,215598.0
2018-07-25 12:55:00,58.31,58.33,58.25,58.27,93917.0,47.8352,47.8516,47.786,47.8024,93917.0
2018-07-25 13:00:00,58.27,58.27,58.12,58.13,71116.0,47.8024,47.8024,47.6793,47.6875,71116.0
2018-07-25 13:05:00,58.13,58.19,58.13,58.13,100028.0,47.6875,47.7368,47.6875,47.6875,100028.0
2018-07-25 13:10:00,58.14,58.16,58.09,58.1,93946.0,47.6957,47.7122,47.6547,47.6629,93946.0
2018-07-25 13:15:00,58.09,58.1,58.01,58.02,83189.0,47.6547,47.6629,47.5891,47.5973,83189.0
2018-07-25 13:20:00,58.01,58.04,58.0,58.01,102392.0,47.5891,47.6137,47.5809,47.5891,102392.0
2018-07-25 13:25:00,58.01,58.05,58.01,58.01,88176.0,47.5891,47.6219,47.5891,47.5891,88176.0
2018-07-25 13:30:00,58.01,58.09,57.99,58.09,177748.0,47.5891,47.6547,47.5727,47.6547,177748.0
2018-07-25 13:35:00,58.08,58.09,58.02,58.07,127780.0,47.6465,47.6547,47.5973,47.6383,127780.0
2018-07-25 13:40:00,58.07,58.11,58.05,58.07,78341.0,47.6383,47.6711,47.6219,47.6383,78341.0
2018-07-25 13:45:00,58.07,58.11,58.06,58.06,49877.0,47.6383,47.6711,47.6301,47.6301,49877.0
2018-07-25 13:50:00,58.06,58.12,58.06,58.11,95141.0,47.6301,47.6793,47.6301,47.6711,95141.0
2018-07-25 13:55:00,58.12,58.16,58.11,58.14,70221.0,47.6793,47.7122,47.6711,47.6957,70221.0
2018-07-25 14:00:00,58.14,58.17,58.09,58.09,187234.0,47.6957,47.7204,47.6547,47.6547,187234.0
2018-07-25 14:05:00,58.1,58.2,58.09,58.19,131320.0,47.6629,47.745,47.6547,47.7368,131320.0
2018-07-25 14:10:00,58.19,58.21,58.15,58.16,255705.0,47.7368,47.7532,47.7039,47.7122,255705.0
2018-07-25 14:15:00,58.15,58.21,58.13,58.2,132740.0,47.7039,47.7532,47.6875,47.745,132740.0
2018-07-25 14:20:00,58.21,58.21,58.12,58.14,104531.0,47.7532,47.7532,47.6793,47.6957,104531.0
2018-07-25 14:25:00,58.14,58.18,58.13,58.16,70574.0,47.6957,47.7286,47.6875,47.7122,70574.0
2018-07-25 14:30:00,58.17,58.22,58.15,58.17,165819.0,47.7204,47.7614,47.7039,47.7204,165819.0
2018-07-25 14:35:00,58.17,58.25,58.14,58.23,131808.0,47.7204,47.786,47.6957,47.7696,131808.0
2018-07-25 14:40:00,58.23,58.25,58.16,58.22,148250.0,47.7696,47.786,47.7122,47.7614,148250.0
2018-07-25 14:45:00,58.21,58.24,58.16,58.22,156426.0,47.7532,47.7778,47.7122,47.7614,156426.0
2018-07-25 14:50:00,58.22,58.25,58.19,58.23,123066.0,47.7614,47.786,47.7368,47.7696,123066.0
2018-07-25 14:55:00,58.22,58.25,58.2,58.24,149637.0,47.7614,47.786,47.745,47.7778,149637.0
2018-07-25 15:00:00,58.24,58.27,58.22,58.26,130543.0,47.7778,47.8024,47.7614,47.7942,130543.0
2018-07-25 15:05:00,58.25,58.25,58.19,58.22,136162.0,47.786,47.786,47.7368,47.7614,136162.0
2018-07-25 15:10:00,58.22,58.24,58.14,58.15,156756.0,47.7614,47.7778,47.6957,47.7039,156756.0
2018-07-25 15:15:00,58.14,58.15,58.06,58.07,215211.0,47.6957,47.7039,47.6301,47.6383,215211.0
2018-07-25 15:20:00,58.08,58.12,58.07,58.07,243257.0,47.6465,47.6793,47.6383,47.6383,243257.0
2018-07-25 15:25:00,58.08,58.1,57.99,58.05,247804.0,47.6465,47.6629,47.5727,47.6219,247804.0
2018-07-25 15:30:00,58.05,58.16,58.04,58.15,172992.0,47.6219,47.7122,47.6137,47.7039,172992.0
2018-07-25 15:35:00,58.16,58.34,58.14,58.34,425324.0,47.7122,47.8598,47.6957,47.8598,425324.0
2018-07-25 15:40:00,58.34,58.5,58.21,58.48,355591.0,47.8598,47.9911,47.7532,47.9747,355591.0
2018-07-25 15:45:00,58.47,58.48,58.21,58.41,410143.0,47.9665,47.9747,47.7532,47.9172,410143.0
2018-07-25 15:50:00,58.41,58.47,58.21,58.34,528668.0,47.9172,47.9665,47.7532,47.8598,528668.0
2018-07-25 15:55:00,58.33,58.35,58.14,58.23,1001915.0,47.8516,47.868,47.6957,47.7696,1001915.0
2018-07-26 09:30:00,58.47,58.58,58.42,58.54,282920.0,47.9665,48.0567,47.9254,48.0239,282920.0
2018-07-26 09:35:00,58.54,58.66,58.51,58.58,205198.0,48.0239,48.1223,47.9993,48.0567,205198.0
2018-07-26 09:40:00,58.6,58.65,58.47,58.52,154742.0,48.0731,48.1141,47.9665,48.0075,154742.0
2018-07-26 09:45:00,58.53,58.64,58.45,58.6,221850.0,48.0157,48.1059,47.9501,48.0731,221850.0
2018-07-26 09:50:00,58.6,58.73,58.59,58.61,212458.0,48.0731,48.1798,48.0649,48.0813,212458.0
2018-07-26 09:55:00,58.61,58.64,58.48,58.57,115590.0,48.0813,48.1059,47.9747,48.0485,115590.0
2018-07-26 10:00:00,58.57,58.59,58.37,58.4,126933.0,48.0485,48.0649,47.8844,47.909,126933.0
2018-07-26 10:05:00,58.4,58.46,58.33,58.42,222554.0,47.909,47.9583,47.8516,47.9254,222554.0
2018-07-26 10:10:00,58.43,58.48,58.31,58.33,140415.0,47.9336,47.9747,47.8352,47.8516,140415.0
2018-07-26 10:15:00,58.33,58.34,58.23,58.32,173148.0,47.8516,47.8598,47.7696,47.8434,173148.0
2018-07-26 10:20:00,58.33,58.36,58.28,58.32,236613.0,47.8516,47.8762,47.8106,47.8434,236613.0
2018-07-26 10:25:00,58.32,58.33,58.2,58.23,105579.0,47.8434,47.8516,47.745,47.7696,105579.0
2018-07-26 10:30:00,58.23,58.32,58.19,58.31,89778.0,47.7696,47.8434,47.7368,47.8352,89778.0
2018-07-26 10:35:00,58.32,58.39,58.29,58.36,152252.0,47.8434,47.9008,47.8188,47.8762,152252.0
2018-07-26 10:40:00,58.36,58.39,58.31,58.39,109077.0,47.8762,47.9008,47.8352,47.9008,109077.0
2018-07-26 10:45:00,58.38,58.4,58.23,58.26,196272.0,47.8926,47.909,47.7696,47.7942,196272.0
2018-07-26 10:50:00,58.26,58.34,58.25,58.34,98210.0,47.7942,47.8598,47.786,47.8598,98210.0
2018-07-26 10:55:00,58.34,58.39,58.33,58.37,116949.0,47.8598,47.9008,47.8516,47.8844,116949.0
2018-07-26 11:00:00,58.37,58.47,58.34,58.44,108179.0,47.8844,47.9665,47.8598,47.9419,108179.0
2018-07-26 11:05:00,58.44,58.47,58.4,58.44,90327.0,47.9419,47.9665,47.909,47.9419,90327.0
2018-07-26 11:10:00,58.44,58.5,58.38,58.5,87171.0,47.9419,47.9911,47.8926,47.9911,87171.0
2018-07-26 11:15:00,58.5,58.52,58.46,58.49,90179.0,47.9911,48.0075,47.9583,47.9829,90179.0
2018-07-26 11:20:00,58.49,58.55,58.49,58.52,111922.0,47.9829,48.0321,47.9829,48.0075,111922.0
2018-07-26 11:25:00,58.52,58.52,58.4,58.47,109062.0,48.0075,48.0075,47.909,47.9665,109062.0
2018-07-26 11:30:00,58.47,58.49,58.42,58.46,85169.0,47.9665,47.9829,47.9254,47.9583,85169.0
2018-07-26 11:35:00,58.46,58.54,58.45,58.48,97241.0,47.9583,48.0239,47.9501,47.9747,97241.0
2018-07-26 11:40:00,58.48,58.54,58.48,58.5,76350.0,47.9747,48.0239,47.9747,47.9911,76350.0
2018-07-26 11:45:00,58.51,58.54,58.48,58.52,54621.0,47.9993,48.0239,47.9747,48.0075,54621.0
2018-07-26 11:50:00,58.51,58.53,58.48,58.5,95553.0,47.9993,48.0157,47.9747,47.9911,95553.0
2018-07-26 11:55:00,58.5,58.56,58.49,58.55,80590.0,47.9911,48.0403,47.9829,48.0321,80590.0
2018-07-26 12:00:00,58.56,58.62,58.55,58.62,155127.0,48.0403,48.0895,48.0321,48.0895,155127.0
2018-07-26 12:05:00,58.61,58.62,58.54,58.55,78852.0,48.0813,48.0895,48.0239,48.0321,78852.0
2018-07-26 12:10:00,58.55,58.65,58.54,58.63,88828.0,48.0321,48.1141,48.0239,48.0977,88828.0
2018-07-26 12:15:00,58.63,58.65,58.58,58.58,50239.0,48.0977,48.1141,48.0567,48.0567,50239.0
2018-07-26 12:20:00,58.59,58.59,58.53,58.57,89973.0,48.0649,48.0649,48.0157,48.0485,89973.0
2018-07-26 12:25:00,58.56,58.57,58.52,58.53,121774.0,48.0403,48.0485,48.0075,48.0157,121774.0
2018-07-26 12:30:00,58.54,58.57,58.51,58.54,133366.0,48.0239,48.0485,47.9993,48.0239,133366.0
2018-07-26 12:35:00,58.54,58.56,58.52,58.55,127320.0,48.0239,48.0403,48.0075,48.0321,127320.0
2018-07-26 12:40:00,58.55,58.61,58.54,58.57,300488.0,48.0321,48.0813,48.0239,48.0485,300488.0
2018-07-26 12:45:00,58.57,58.58,58.48,58.49,124528.0,48.0485,48.0567,47.9747,47.9829,124528.0
2018-07-26 12:50:00,58.49,58.51,58.38,58.4,110224.0,47.9829,47.9993,47.8926,47.909,110224.0
2018-07-26 12:55:00,58.41,58.45,58.39,58.43,73277.0,47.9172,47.9501,47.9008,47.9336,73277.0
2018-07-26 13:00:00,58.42,58.5,58.4,58.5,63965.0,47.9254,47.9911,47.909,47.9911,63965.0
2018-07-26 13:05:00,58.49,58.49,58.43,58.43,78777.0,47.9829,47.9829,47.9336,47.9336,78777.0
2018-07-26 13:10:00,58.43,58.45,58.42,58.43,54021.0,47.9336,47.9501,47.9254,47.9336,54021.0
2018-07-26 13:15:00,58.44,58.52,58.42,58.51,129151.0,47.9419,48.0075,47.9254,47.9993,129151.0
2018-07-26 13:20:00,58.51,58.56,58.49,58.55,96348.0,47.9993,48.0403,47.9829,48.0321,96348.0
2018-07-26 13:25:00,58.55,58.58,58.55,58.57,160079.0,48.0321,48.0567,48.0321,48.0485,160079.0
2018-07-26 13:30:00,58.57,58.58,58.53,58.57,121679.0,48.0485,48.0567,48.0157,48.0485,121679.0
2018-07-26 13:35:00,58.57,58.59,58.51,58.53,117680.0,48.0485,48.0649,47.9993,48.0157,117680.0
2018-07-26 13:40:00,58.53,58.56,58.53,58.55,69786.0,48.0157,48.0403,48.0157,48.0321,69786.0
2018-07-26 13:45:00,58.55,58.57,58.52,58.57,99184.0,48.0321,48.0485,48.0075,48.0485,99184.0
2018-07-26 13:50:00,58.56,58.59,58.55,58.58,100896.0,48.0403,48.0649,48.0321,48.0567,100896.0
2018-07-26 13:55:00,58.57,58.57,58.53,58.55,82264.0,48.0485,48.0485,48.0157,48.0321,82264.0
2018-07-26 14:00:00,58.54,58.55,58.42,58.42,172273.0,48.0239,48.0321,47.9254,47.9254,172273.0
2018-07-26 14:05:00,58.42,58.45,58.37,58.38,149606.0,47.9254,47.9501,47.8844,47.8926,149606.0
2018-07-26 14:10:00,58.39,58.44,58.36,58.4,244744.0,47.9008,47.9419,47.8762,47.909,244744.0
2018-07-26 14:15:00,58.4,58.45,58.39,58.45,135217.0,47.909,47.9501,47.9008,47.9501,135217.0
2018-07-26 14:20:00,58.44,58.47,58.4,58.47,119223.0,47.9419,47.9665,47.909,47.9665,119223.0
2018-07-26 14:25:00,58.46,58.53,58.46,58.52,122711.0,47.9583,48.0157,47.9583,48.0075,122711.0
2018-07-26 14:30:00,58.52,58.56,58.5,58.53,109244.0,48.0075,48.0403,47.9911,48.0157,109244.0
2018-07-26 14:35:00,58.53,58.53,58.5,58.52,105686.0,48.0157,48.0157,47.9911,48.0075,105686.0
2018-07-26 14:40:00,58.53,58.54,58.51,58.51,137076.0,48.0157,48.0239,47.9993,47.9993,137076.0
2018-07-26 14:45:00,58.51,58.53,58.51,58.52,84908.0,47.9993,48.0157,47.9993,48.0075,84908.0
2018-07-26 14:50:00,58.53,58.53,58.52,58.53,119678.0,48.0157,48.0157,48.0075,48.0157,119678.0
2018-07-26 14:55:00,58.53,58.53,58.48,58.48,160676.0,48.0157,48.0157,47.9747,47.9747,160676.0
2018-07-26 15:00:00,58.48,58.49,58.42,58.43,110001.0,47.9747,47.9829,47.9254,47.9336,110001.0
2018-07-26 15:05:00,58.44,58.5,58.43,58.49,127306.0,47.9419,47.9911,47.9336,47.9829,127306.0
2018-07-26 15:10:00,58.48,58.5,58.41,58.49,196034.0,47.9747,47.9911,47.9172,47.9829,196034.0
2018-07-26 15:15:00,58.5,58.52,58.48,58.49,158354.0,47.9911,48.0075,47.9747,47.9829,158354.0
2018-07-26 15:20:00,58.5,58.52,58.46,58.49,139677.0,47.9911,48.0075,47.9583,47.9829,139677.0
2018-07-26 15:25:00,58.49,58.53,58.47,58.52,130113.0,47.9829,48.0157,47.9665,48.0075,130113.0
2018-07-26 15:30:00,58.52,58.53,58.49,58.53,176555.0,48.0075,48.0157,47.9829,48.0157,176555.0
2018-07-26 15:35:00,58.53,58.53,58.5,58.52,162429.0,48.0157,48.0157,47.9911,48.0075,162429.0
2018-07-26 15:40:00,58.52,58.52,58.35,58.35,208579.0,48.0075,48.0075,47.868,47.868,208579.0
2018-07-26 15:45:00,58.35,58.41,58.32,58.4,204374.0,47.868,47.9172,47.8434,47.909,204374.0
2018-07-26 15:50:00,58.39,58.4,58.33,58.34,244404.0,47.9008,47.909,47.8516,47.8598,244404.0
2018-07-26 15:55:00,58.34,58.35,58.27,58.3,770061.0,47.8598,47.868,47.8024,47.827,770061.0
2018-07-27 09:30:00,58.38,58.69,58.38,58.62,268003.0,47.8926,48.1469,47.8926,48.0895,268003.0
2018-07-27 09:35:00,58.62,58.68,58.55,58.62,461782.0,48.0895,48.1387,48.0321,48.0895,461782.0
2018-07-27 09:40:00,58.62,58.75,58.6,58.69,339166.0,48.0895,48.1962,48.0731,48.1469,339166.0
2018-07-27 09:45:00,58.69,58.71,58.58,58.62,271746.0,48.1469,48.1633,48.0567,48.0895,271746.0
2018-07-27 09:50:00,58.62,58.64,58.49,58.55,277581.0,48.0895,48.1059,47.9829,48.0321,277581.0
2018-07-27 09:55:00,58.55,58.61,58.45,58.48,435018.0,48.0321,48.0813,47.9501,47.9747,435018.0
2018-07-27 10:00:00,58.47,58.64,58.47,58.61,343362.0,47.9665,48.1059,47.9665,48.0813,343362.0
2018-07-27 10:05:00,58.61,58.64,58.51,58.57,167444.0,48.0813,48.1059,47.9993,48.0485,167444.0
2018-07-27 10:10:00,58.57,58.6,58.49,58.51,120292.0,48.0485,48.0731,47.9829,47.9993,120292.0
2018-07-27 10:15:00,58.51,58.58,58.46,58.55,175486.0,47.9993,48.0567,47.9583,48.0321,175486.0
2018-07-27 10:20:00,58.54,58.58,58.46,58.47,165235.0,48.0239,48.0567,47.9583,47.9665,165235.0
2018-07-27 10:25:00,58.47,58.58,58.47,58.5,108659.0,47.9665,48.0567,47.9665,47.9911,108659.0
2018-07-27 10:30:00,58.49,58.55,58.45,58.5,163862.0,47.9829,48.0321,47.9501,47.9911,163862.0
2018-07-27 10:35:00,58.51,58.61,58.49,58.61,219094.0,47.9993,48.0813,47.9829,48.0813,219094.0
2018-07-27 10:40:00,58.61,58.62,58.59,58.61,162580.0,48.0813,48.0895,48.0649,48.0813,162580.0
2018-07-27 10:45:00,58.6,58.63,58.58,58.61,158157.0,48.0731,48.0977,48.0567,48.0813,158157.0
2018-07-27 10:50:00,58.61,58.63,58.59,58.61,99166.0,48.0813,48.0977,48.0649,48.0813,99166.0
2018-07-27 10:55:00,58.61,58.61,58.47,58.54,123830.0,48.0813,48.0813,47.9665,48.0239,123830.0
2018-07-27 11:00:00,58.54,58.56,58.5,58.5,56785.0,48.0239,48.0403,47.9911,47.9911,56785.0
2018-07-27 11:05:00,58.5,58.5,58.41,58.45,66288.0,47.9911,47.9911,47.9172,47.9501,66288.0
2018-07-27 11:10:00,58.46,58.49,58.41,58.49,69138.0,47.9583,47.9829,47.9172,47.9829,69138.0
2018-07-27 11:15:00,58.48,58.56,58.46,58.55,139280.0,47.9747,48.0403,47.9583,48.0321,139280.0
2018-07-27 11:20:00,58.55,58.61,58.55,58.59,146452.0,48.0321,48.0813,48.0321,48.0649,146452.0
2018-07-27 11:25:00,58.59,58.61,58.53,58.55,139329.0,48.0649,48.0813,48.0157,48.0321,139329.0
2018-07-27 11:30:00,58.55,58.59,58.53,58.55,86554.0,48.0321,48.0649,48.0157,48.0321,86554.0
2018-07-27 11:35:00,58.55,58.56,58.46,58.47,193036.0,48.0321,48.0403,47.9583,47.9665,193036.0
2018-07-27 11:40:00,58.45,58.47,58.38,58.41,66481.0,47.9501,47.9665,47.8926,47.9172,66481.0
2018-07-27 11:45:00,58.42,58.44,58.37,58.39,80278.0,47.9254,47.9419,47.8844,47.9008,80278.0
2018-07-27 11:50:00,58.39,58.41,58.33,58.39,122816.0,47.9008,47.9172,47.8516,47.9008,122816.0
2018-07-27 11:55:00,58.38,58.44,58.38,58.42,131573.0,47.8926,47.9419,47.8926,47.9254,131573.0
2018-07-27 12:00:00,58.42,58.42,58.31,58.31,173175.0,47.9254,47.9254,47.8352,47.8352,173175.0
2018-07-27 12:05:00,58.32,58.37,58.32,58.36,126391.0,47.8434,47.8844,47.8434,47.8762,126391.0
2018-07-27 12:10:00,58.36,58.4,58.36,58.39,76737.0,47.8762,47.909,47.8762,47.9008,76737.0
2018-07-27 12:15:00,58.39,58.49,58.38,58.44,94596.0,47.9008,47.9829,47.8926,47.9419,94596.0
2018-07-27 12:20:00,58.45,58.46,58.38,58.45,68202.0,47.9501,47.9583,47.8926,47.9501,68202.0
2018-07-27 12:25:00,58.44,58.53,58.44,58.53,68178.0,47.9419,48.0157,47.9419,48.0157,68178.0
2018-07-27 12:30:00,58.53,58.53,58.46,58.48,99572.0,48.0157,48.0157,47.9583,47.9747,99572.0
2018-07-27 12:35:00,58.47,58.49,58.4,58.4,108193.0,47.9665,47.9829,47.909,47.909,108193.0
2018-07-27 12:40:00,58.4,58.47,58.38,58.47,100796.0,47.909,47.9665,47.8926,47.9665,100796.0
2018-07-27 12:45:00,58.47,58.49,58.42,58.42,65045.0,47.9665,47.9829,47.9254,47.9254,65045.0
2018-07-27 12:50:00,58.42,58.45,58.38,58.4,77665.0,47.9254,47.9501,47.8926,47.909,77665.0
2018-07-27 12:55:00,58.41,58.44,58.32,58.33,54239.0,47.9172,47.9419,47.8434,47.8516,54239.0
2018-07-27 13:00:00,58.33,58.33,58.2,58.31,190687.0,47.8516,47.8516,47.745,47.8352,190687.0
2018-07-27 13:05:00,58.31,58.38,58.28,58.31,152649.0,47.8352,47.8926,47.8106,47.8352,152649.0
2018-07-27 13:10:00,58.3,58.31,58.23,58.28,83803.0,47.827,47.8352,47.7696,47.8106,83803.0
2018-07-27 13:15:00,58.27,58.28,58.16,58.28,161248.0,47.8024,47.8106,47.7122,47.8106,161248.0
2018-07-27 13:20:00,58.27,58.33,58.27,58.33,108630.0,47.8024,47.8516,47.8024,47.8516,108630.0
2018-07-27 13:25:00,58.33,58.41,58.31,58.4,168201.0,47.8516,47.9172,47.8352,47.909,168201.0
2018-07-27 13:30:00,58.4,58.41,58.34,58.38,97003.0,47.909,47.9172,47.8598,47.8926,97003.0
2018-07-27 13:35:00,58.38,58.47,58.37,58.47,87842.0,47.8926,47.9665,47.8844,47.9665,87842.0
2018-07-27 13:40:00,58.46,58.51,58.43,58.47,103608.0,47.9583,47.9993,47.9336,47.9665,103608.0
2018-07-27 13:45:00,58.48,58.53,58.47,58.5,76482.0,47.9747,48.0157,47.9665,47.9911,76482.0
2018-07-27 13:50:00,58.49,58.57,58.49,58.53,95734.0,47.9829,48.0485,47.9829,48.0157,95734.0
2018-07-27 13:55:00,58.53,58.61,58.52,58.59,117164.0,48.0157,48.0813,48.0075,48.0649,117164.0
2018-07-27 14:00:00,58.59,58.62,58.57,58.58,85550.0,48.0649,48.0895,48.0485,48.0567,85550.0
2018-07-27 14:05:00,58.59,58.62,58.56,58.56,80432.0,48.0649,48.0895,48.0403,48.0403,80432.0
2018-07-27 14:10:00,58.56,58.6,58.56,58.59,55553.0,48.0403,48.0731,48.0403,48.0649,55553.0
2018-07-27 14:15:00,58.59,58.62,58.57,58.59,121220.0,48.0649,48.0895,48.0485,48.0649,121220.0
2018-07-27 14:20:00,58.6,58.68,58.59,58.67,85619.0,48.0731,48.1387,48.0649,48.1305,85619.0
2018-07-27 14:25:00,58.67,58.75,58.66,58.73,268272.0,48.1305,48.1962,48.1223,48.1798,268272.0
2018-07-27 14:30:00,58.74,58.8,58.71,58.79,245383.0,48.188,48.2372,48.1633,48.229,245383.0
2018-07-27 14:35:00,58.79,58.81,58.75,58.77,248840.0,48.229,48.2454,48.1962,48.2126,248840.0
2018-07-27 14:40:00,58.78,58.9,58.77,58.85,260998.0,48.2208,48.3192,48.2126,48.2782,260998.0
2018-07-27 14:45:00,58.85,58.88,58.78,58.78,150573.0,48.2782,48.3028,48.2208,48.2208,150573.0
2018-07-27 14:50:00,58.78,58.84,58.78,58.8,157804.0,48.2208,48.27,48.2208,48.2372,157804.0
2018-07-27 14:55:00,58.79,58.8,58.68,58.69,141907.0,48.229,48.2372,48.1387,48.1469,141907.0
2018-07-27 15:00:00,58.69,58.75,58.68,58.73,181043.0,48.1469,48.1962,48.1387,48.1798,181043.0
2018-07-27 15:05:00,58.73,58.74,58.65,58.7,158575.0,48.1798,48.188,48.1141,48.1551,158575.0
2018-07-27 15:10:00,58.69,58.74,58.68,58.74,131202.0,48.1469,48.188,48.1387,48.188,131202.0
2018-07-27 15:15:00,58.74,58.76,58.69,58.72,199892.0,48.188,48.2044,48.1469,48.1716,199892.0
2018-07-27 15:20:00,58.71,58.75,58.7,58.75,136172.0,48.1633,48.1962,48.1551,48.1962,136172.0
2018-07-27 15:25:00,58.74,58.75,58.66,58.67,176794.0,48.188,48.1962,48.1223,48.1305,176794.0
2018-07-27 15:30:00,58.68,58.73,58.65,58.71,247626.0,48.1387,48.1798,48.1141,48.1633,247626.0
2018-07-27 15:35:00,58.7,58.74,58.69,58.73,191196.0,48.1551,48.188,48.1469,48.1798,191196.0
2018-07-27 15:40:00,58.72,58.77,58.65,58.68,343544.0,48.1716,48.2126,48.1141,48.1387,343544.0
2018-07-27 15:45:00,58.67,58.7,58.6,58.61,310741.0,48.1305,48.1551,48.0731,48.0813,310741.0
2018-07-27 15:50:00,58.61,58.65,58.58,58.61,268162.0,48.0813,48.1141,48.0567,48.0813,268162.0
2018-07-27 15:55:00,58.61,58.65,58.57,58.62,734703.0,48.0813,48.1141,48.0485,48.0895,734703.0
2018-07-30 09:30:00,58.83,59.05,58.75,59.05,473833.0,48.2618,48.4423,48.1962,48.4423,473833.0
2018-07-30 09:35:00,59.04,59.08,59.0,59.02,206655.0,48.4341,48.4669,48.4013,48.4177,206655.0
2018-07-30 09:40:00,59.02,59.12,59.02,59.07,199494.0,48.4177,48.4997,48.4177,48.4587,199494.0
2018-07-30 09:45:00,59.06,59.14,59.0,59.14,169349.0,48.4505,48.5161,48.4013,48.5161,169349.0
2018-07-30 09:50:00,59.14,59.27,59.12,59.24,216783.0,48.5161,48.6228,48.4997,48.5981,216783.0
2018-07-30 09:55:00,59.25,59.26,59.18,59.22,177890.0,48.6063,48.6145,48.5489,48.5817,177890.0
2018-07-30 10:00:00,59.23,59.26,59.09,59.09,177638.0,48.5899,48.6145,48.4751,48.4751,177638.0
2018-07-30 10:05:00,59.1,59.12,58.93,58.96,129255.0,48.4833,48.4997,48.3438,48.3684,129255.0
2018-07-30 10:10:00,58.96,58.98,58.9,58.92,98273.0,48.3684,48.3848,48.3192,48.3356,98273.0
2018-07-30 10:15:00,58.93,59.05,58.92,59.03,649677.0,48.3438,48.4423,48.3356,48.4259,649677.0
2018-07-30 10:20:00,59.03,59.04,58.87,58.89,267046.0,48.4259,48.4341,48.2946,48.311,267046.0
2018-07-30 10:25:00,58.9,58.95,58.89,58.95,162049.0,48.3192,48.3602,48.311,48.3602,162049.0
2018-07-30 10:30:00,58.95,58.95,58.76,58.76,121939.0,48.3602,48.3602,48.2044,48.2044,121939.0
2018-07-30 10:35:00,58.76,58.8,58.73,58.76,105038.0,48.2044,48.2372,48.1798,48.2044,105038.0
2018-07-30 10:40:00,58.76,58.84,58.74,58.83,90851.0,48.2044,48.27,48.188,48.2618,90851.0
2018-07-30 10:45:00,58.83,58.84,58.69,58.69,104511.0,48.2618,48.27,48.1469,48.1469,104511.0
2018-07-30 10:50:00,58.7,58.76,58.65,58.66,115833.0,48.1551,48.2044,48.1141,48.1223,115833.0
2018-07-30 10:55:00,58.65,58.74,58.63,58.64,103122.0,48.1141,48.188,48.0977,48.1059,103122.0
2018-07-30 11:00:00,58.64,58.68,58.61,58.64,96603.0,48.1059,48.1387,48.0813,48.1059,96603.0
2018-07-30 11:05:00,58.64,58.72,58.59,58.68,162150.0,48.1059,48.1716,48.0649,48.1387,162150.0
2018-07-30 11:10:00,58.68,58.7,58.66,58.68,83799.0,48.1387,48.1551,48.1223,48.1387,83799.0
2018-07-30 11:15:00,58.68,58.68,58.58,58.59,96091.0,48.1387,48.1387,48.0567,48.0649,96091.0
2018-07-30 11:20:00,58.59,58.63,58.58,58.59,154743.0,48.0649,48.0977,48.0567,48.0649,154743.0
2018-07-30 11:25:00,58.59,58.63,58.58,58.58,59388.0,48.0649,48.0977,48.0567,48.0567,59388.0
2018-07-30 11:30:00,58.58,58.62,58.51,58.55,67064.0,48.0567,48.0895,47.9993,48.0321,67064.0
2018-07-30 11:35:00,58.55,58.55,58.41,58.43,130069.0,48.0321,48.0321,47.9172,47.9336,130069.0
2018-07-30 11:40:00,58.43,58.49,58.42,58.49,156954.0,47.9336,47.9829,47.9254,47.9829,156954.0
2018-07-30 11:45:00,58.48,58.52,58.47,58.49,80599.0,47.9747,48.0075,47.9665,47.9829,80599.0
2018-07-30 11:50:00,58.48,58.5,58.42,58.42,165413.0,47.9747,47.9911,47.9254,47.9254,165413.0
2018-07-30 11:55:00,58.42,58.49,58.4,58.43,229564.0,47.9254,47.9829,47.909,47.9336,229564.0
2018-07-30 12:00:00,58.44,58.44,58.3,58.39,205995.0,47.9419,47.9419,47.827,47.9008,205995.0
2018-07-30 12:05:00,58.39,58.49,58.38,58.46,187988.0,47.9008,47.9829,47.8926,47.9583,187988.0
2018-07-30 12:10:00,58.46,58.49,58.45,58.47,107627.0,47.9583,47.9829,47.9501,47.9665,107627.0
2018-07-30 12:15:00,58.48,58.48,58.41,58.43,169636.0,47.9747,47.9747,47.9172,47.9336,169636.0
2018-07-30 12:20:00,58.43,58.46,58.42,58.45,63522.0,47.9336,47.9583,47.9254,47.9501,63522.0
2018-07-30 12:25:00,58.45,58.46,58.39,58.39,113289.0,47.9501,47.9583,47.9008,47.9008,113289.0
2018-07-30 12:30:00,58.39,58.41,58.37,58.37,119023.0,47.9008,47.9172,47.8844,47.8844,119023.0
2018-07-30 12:35:00,58.37,58.41,58.37,58.4,148347.0,47.8844,47.9172,47.8844,47.909,148347.0
2018-07-30 12:40:00,58.41,58.48,58.37,58.48,165842.0,47.9172,47.9747,47.8844,47.9747,165842.0
2018-07-30 12:45:00,58.47,58.49,58.45,58.47,44954.0,47.9665,47.9829,47.9501,47.9665,44954.0
2018-07-30 12:50:00,58.47,58.47,58.41,58.43,110524.0,47.9665,47.9665,47.9172,47.9336,110524.0
2018-07-30 12:55:00,58.44,58.51,58.43,58.46,89485.0,47.9419,47.9993,47.9336,47.9583,89485.0
2018-07-30 13:00:00,58.45,58.46,58.42,58.42,57781.0,47.9501,47.9583,47.9254,47.9254,57781.0
2018-07-30 13:05:00,58.42,58.5,58.41,58.5,164014.0,47.9254,47.9911,47.9172,47.9911,164014.0
2018-07-30 13:10:00,58.49,58.51,58.46,58.5,149246.0,47.9829,47.9993,47.9583,47.9911,149246.0
2018-07-30 13:15:00,58.5,58.55,58.48,58.48,139836.0,47.9911,48.0321,47.9747,47.9747,139836.0
2018-07-30 13:20:00,58.49,58.54,58.49,58.52,99617.0,47.9829,48.0239,47.9829,48.0075,99617.0
2018-07-30 13:25:00,58.52,58.6,58.49,58.57,107532.0,48.0075,48.0731,47.9829,48.0485,107532.0
2018-07-30 13:30:00,58.57,58.6,58.56,58.59,84819.0,48.0485,48.0731,48.0403,48.0649,84819.0
2018-07-30 13:35:00,58.6,58.63,58.58,58.63,61471.0,48.0731,48.0977,48.0567,48.0977,61471.0
2018-07-30 13:40:00,58.62,58.64,58.55,58.55,73296.0,48.0895,48.1059,48.0321,48.0321,73296.0
2018-07-30 13:45:00,58.56,58.59,58.55,58.57,43142.0,48.0403,48.0649,48.0321,48.0485,43142.0
2018-07-30 13:50:00,58.57,58.62,58.56,58.58,79546.0,48.0485,48.0895,48.0403,48.0567,79546.0
2018-07-30 13:55:00,58.58,58.61,58.54,58.6,64553.0,48.0567,48.0813,48.0239,48.0731,64553.0
2018-07-30 14:00:00,58.59,58.6,58.55,58.57,68155.0,48.0649,48.0731,48.0321,48.0485,68155.0
2018-07-30 14:05:00,58.58,58.64,58.56,58.58,72019.0,48.0567,48.1059,48.0403,48.0567,72019.0
2018-07-30 14:10:00,58.59,58.61,58.55,58.61,40995.0,48.0649,48.0813,48.0321,48.0813,40995.0
2018-07-30 14:15:00,58.6,58.62,58.56,58.59,48551.0,48.0731,48.0895,48.0403,48.0649,48551.0
2018-07-30 14:20:00,58.59,58.6,58.54,58.54,109412.0,48.0649,48.0731,48.0239,48.0239,109412.0
2018-07-30 14:25:00,58.54,58.54,58.47,58.48,156806.0,48.0239,48.0239,47.9665,47.9747,156806.0
2018-07-30 14:30:00,58.48,58.53,58.48,58.51,74740.0,47.9747,48.0157,47.9747,47.9993,74740.0
2018-07-30 14:35:00,58.5,58.58,58.45,58.46,98492.0,47.9911,48.0567,47.9501,47.9583,98492.0
2018-07-30 14:40:00,58.46,58.46,58.41,58.42,98757.0,47.9583,47.9583,47.9172,47.9254,98757.0
2018-07-30 14:45:00,58.42,58.43,58.38,58.42,239153.0,47.9254,47.9336,47.8926,47.9254,239153.0
2018-07-30 14:50:00,58.43,58.47,58.42,58.42,72043.0,47.9336,47.9665,47.9254,47.9254,72043.0
2018-07-30 14:55:00,58.43,58.46,58.35,58.41,295741.0,47.9336,47.9583,47.868,47.9172,295741.0
2018-07-30 15:00:00,58.41,58.43,58.38,58.42,192250.0,47.9172,47.9336,47.8926,47.9254,192250.0
2018-07-30 15:05:00,58.41,58.42,58.37,58.38,255868.0,47.9172,47.9254,47.8844,47.8926,255868.0
2018-07-30 15:10:00,58.38,58.41,58.37,58.4,131775.0,47.8926,47.9172,47.8844,47.909,131775.0
2018-07-30 15:15:00,58.41,58.41,58.36,58.4,165336.0,47.9172,47.9172,47.8762,47.909,165336.0
2018-07-30 15:20:00,58.4,58.41,58.38,58.38,116363.0,47.909,47.9172,47.8926,47.8926,116363.0
2018-07-30 15:25:00,58.38,58.41,58.36,58.37,127002.0,47.8926,47.9172,47.8762,47.8844,127002.0
2018-07-30 15:30:00,58.37,58.41,58.36,58.41,186711.0,47.8844,47.9172,47.8762,47.9172,186711.0
2018-07-30 15:35:00,58.41,58.44,58.39,58.43,214413.0,47.9172,47.9419,47.9008,47.9336,214413.0
2018-07-30 15:40:00,58.43,58.46,58.39,58.4,400433.0,47.9336,47.9583,47.9008,47.909,400433.0
2018-07-30 15:45:00,58.4,58.4,58.34,58.35,420545.0,47.909,47.909,47.8598,47.868,420545.0
2018-07-30 15:50:00,58.34,58.44,58.33,58.38,705607.0,47.8598,47.9419,47.8516,47.8926,705607.0
2018-07-30 15:55:00,58.38,58.47,58.35,58.4,1668143.0,47.8926,47.9665,47.868,47.909,1668143.0
2018-07-31 09:30:00,58.61,58.71,58.01,58.14,450224.0,48.0813,48.1633,47.5891,47.6957,450224.0
2018-07-31 09:35:00,58.15,58.21,58.01,58.18,215053.0,47.7039,47.7532,47.5891,47.7286,215053.0
2018-07-31 09:40:00,58.18,58.2,58.0,58.13,496301.0,47.7286,47.745,47.5809,47.6875,496301.0
2018-07-31 09:45:00,58.13,58.24,58.05,58.2,240533.0,47.6875,47.7778,47.6219,47.745,240533.0
2018-07-31 09:50:00,58.2,58.23,58.05,58.08,332655.0,47.745,47.7696,47.6219,47.6465,332655.0
2018-07-31 09:55:00,58.07,58.07,58.0,58.06,374125.0,47.6383,47.6383,47.5809,47.6301,374125.0
2018-07-31 10:00:00,58.05,58.12,58.05,58.07,222188.0,47.6219,47.6793,47.6219,47.6383,222188.0
2018-07-31 10:05:00,58.07,58.11,58.05,58.09,274246.0,47.6383,47.6711,47.6219,47.6547,274246.0
2018-07-31 10:10:00,58.1,58.11,58.03,58.03,287705.0,47.6629,47.6711,47.6055,47.6055,287705.0
2018-07-31 10:15:00,58.03,58.05,57.88,57.94,437693.0,47.6055,47.6219,47.4825,47.5317,437693.0
2018-07-31 10:20:00,57.94,58.0,57.76,57.79,470063.0,47.5317,47.5809,47.384,47.4086,470063.0
2018-07-31 10:25:00,57.79,57.87,57.74,57.86,379095.0,47.4086,47.4742,47.3676,47.466,379095.0
2018-07-31 10:30:00,57.85,57.86,57.7,57.72,260666.0,47.4578,47.466,47.3348,47.3512,260666.0
2018-07-31 10:35:00,57.71,57.85,57.71,57.83,381986.0,47.343,47.4578,47.343,47.4414,381986.0
2018-07-31 10:40:00,57.83,57.83,57.56,57.58,482495.0,47.4414,47.4414,47.2199,47.2363,482495.0
2018-07-31 10:45:00,57.58,57.61,57.43,57.55,528478.0,47.2363,47.261,47.1133,47.2117,528478.0
2018-07-31 10:50:00,57.56,57.6,57.46,57.54,275531.0,47.2199,47.2527,47.1379,47.2035,275531.0
2018-07-31 10:55:00,57.54,57.63,57.51,57.62,238205.0,47.2035,47.2774,47.1789,47.2692,238205.0
2018-07-31 11:00:00,57.62,57.74,57.59,57.72,322881.0,47.2692,47.3676,47.2445,47.3512,322881.0
2018-07-31 11:05:00,57.71,57.77,57.64,57.65,276179.0,47.343,47.3922,47.2856,47.2938,276179.0
2018-07-31 11:10:00,57.66,57.72,57.61,57.67,276705.0,47.302,47.3512,47.261,47.3102,276705.0
2018-07-31 11:15:00,57.67,57.68,57.59,57.66,103748.0,47.3102,47.3184,47.2445,47.302,103748.0
2018-07-31 11:20:00,57.67,57.75,57.67,57.7,191003.0,47.3102,47.3758,47.3102,47.3348,191003.0
2018-07-31 11:25:00,57.71,57.73,57.62,57.64,212364.0,47.343,47.3594,47.2692,47.2856,212364.0
2018-07-31 11:30:00,57.64,57.71,57.61,57.69,110922.0,47.2856,47.343,47.261,47.3266,110922.0
2018-07-31 11:35:00,57.7,57.78,57.7,57.76,104743.0,47.3348,47.4004,47.3348,47.384,104743.0
2018-07-31 11:40:00,57.76,57.76,57.65,57.67,171374.0,47.384,47.384,47.2938,47.3102,171374.0
2018-07-31 11:45:00,57.67,57.75,57.65,57.73,144011.0,47.3102,47.3758,47.2938,47.3594,144011.0
2018-07-31 11:50:00,57.73,57.77,57.67,57.69,126454.0,47.3594,47.3922,47.3102,47.3266,126454.0
2018-07-31 11:55:00,57.69,57.79,57.68,57.74,125831.0,47.3266,47.4086,47.3184,47.3676,125831.0
2018-07-31 12:00:00,57.74,57.76,57.72,57.73,98845.0,47.3676,47.384,47.3512,47.3594,98845.0
2018-07-31 12:05:00,57.73,57.73,57.68,57.7,118176.0,47.3594,47.3594,47.3184,47.3348,118176.0
2018-07-31 12:10:00,57.7,57.71,57.66,57.69,125315.0,47.3348,47.343,47.302,47.3266,125315.0
2018-07-31 12:15:00,57.69,57.7,57.68,57.7,66275.0,47.3266,47.3348,47.3184,47.3348,66275.0
2018-07-31 12:20:00,57.7,57.7,57.69,57.7,80336.0,47.3348,47.3348,47.3266,47.3348,80336.0
2018-07-31 12:25:00,57.7,57.76,57.69,57.75,160755.0,47.3348,47.384,47.3266,47.3758,160755.0
2018-07-31 12:30:00,57.74,57.74,57.71,57.73,134013.0,47.3676,47.3676,47.343,47.3594,134013.0
2018-07-31 12:35:00,57.73,57.76,57.72,57.75,63575.0,47.3594,47.384,47.3512,47.3758,63575.0
2018-07-31 12:40:00,57.75,57.76,57.67,57.67,82639.0,47.3758,47.384,47.3102,47.3102,82639.0
2018-07-31 12:45:00,57.68,57.7,57.61,57.66,100174.0,47.3184,47.3348,47.261,47.302,100174.0
2018-07-31 12:50:00,57.65,57.67,57.63,57.65,102751.0,47.2938,47.3102,47.2774,47.2938,102751.0
2018-07-31 12:55:00,57.65,57.71,57.64,57.67,89691.0,47.2938,47.343,47.2856,47.3102,89691.0
2018-07-31 13:00:00,57.67,57.69,57.64,57.64,118683.0,47.3102,47.3266,47.2856,47.2856,118683.0
2018-07-31 13:05:00,57.64,57.74,57.64,57.72,51970.0,47.2856,47.3676,47.2856,47.3512,51970.0
2018-07-31 13:10:00,57.72,57.72,57.64,57.64,66803.0,47.3512,47.3512,47.2856,47.2856,66803.0
2018-07-31 13:15:00,57.64,57.7,57.62,57.67,97101.0,47.2856,47.3348,47.2692,47.3102,97101.0
2018-07-31 13:20:00,57.68,57.69,57.65,57.66,103958.0,47.3184,47.3266,47.2938,47.302,103958.0
2018-07-31 13:25:00,57.67,57.7,57.64,57.69,67189.0,47.3102,47.3348,47.2856,47.3266,67189.0
2018-07-31 13:30:00,57.69,57.85,57.68,57.84,218388.0,47.3266,47.4578,47.3184,47.4496,218388.0
2018-07-31 13:35:00,57.84,57.89,57.84,57.85,65181.0,47.4496,47.4907,47.4496,47.4578,65181.0
2018-07-31 13:40:00,57.84,57.85,57.79,57.81,40120.0,47.4496,47.4578,47.4086,47.425,40120.0
2018-07-31 13:45:00,57.8,57.82,57.75,57.76,149551.0,47.4168,47.4332,47.3758,47.384,149551.0
2018-07-31 13:50:00,57.75,57.76,57.64,57.65,174718.0,47.3758,47.384,47.2856,47.2938,174718.0
2018-07-31 13:55:00,57.66,57.72,57.66,57.71,58267.0,47.302,47.3512,47.302,47.343,58267.0
2018-07-31 14:00:00,57.72,57.72,57.64,57.65,66414.0,47.3512,47.3512,47.2856,47.2938,66414.0
2018-07-31 14:05:00,57.65,57.68,57.63,57.65,72348.0,47.2938,47.3184,47.2774,47.2938,72348.0
2018-07-31 14:10:00,57.65,57.66,57.62,57.65,149262.0,47.2938,47.302,47.2692,47.2938,149262.0
2018-07-31 14:15:00,57.65,57.69,57.65,57.66,64594.0,47.2938,47.3266,47.2938,47.302,64594.0
2018-07-31 14:20:00,57.65,57.68,57.64,57.67,94361.0,47.2938,47.3184,47.2856,47.3102,94361.0
2018-07-31 14:25:00,57.66,57.67,57.61,57.64,208436.0,47.302,47.3102,47.261,47.2856,208436.0
2018-07-31 14:30:00,57.63,57.64,57.57,57.58,206504.0,47.2774,47.2856,47.2281,47.2363,206504.0
2018-07-31 14:35:00,57.58,57.62,57.57,57.59,77974.0,47.2363,47.2692,47.2281,47.2445,77974.0
2018-07-31 14:40:00,57.58,57.59,57.55,57.59,85319.0,47.2363,47.2445,47.2117,47.2445,85319.0
2018-07-31 14:45:00,57.59,57.61,57.57,57.61,100305.0,47.2445,47.261,47.2281,47.261,100305.0
2018-07-31 14:50:00,57.61,57.61,57.55,57.55,103676.0,47.261,47.261,47.2117,47.2117,103676.0
2018-07-31 14:55:00,57.56,57.56,57.51,57.52,142825.0,47.2199,47.2199,47.1789,47.1871,142825.0
2018-07-31 15:00:00,57.52,57.52,57.47,57.47,165111.0,47.1871,47.1871,47.1461,47.1461,165111.0
2018-07-31 15:05:00,57.48,57.49,57.44,57.48,244402.0,47.1543,47.1625,47.1215,47.1543,244402.0
2018-07-31 15:10:00,57.48,57.49,57.41,57.42,268414.0,47.1543,47.1625,47.0969,47.1051,268414.0
2018-07-31 15:15:00,57.41,57.42,57.39,57.41,188457.0,47.0969,47.1051,47.0805,47.0969,188457.0
2018-07-31 15:20:00,57.4,57.42,57.38,57.39,149386.0,47.0887,47.1051,47.0723,47.0805,149386.0
2018-07-31 15:25:00,57.39,57.39,57.29,57.3,230549.0,47.0805,47.0805,46.9984,47.0066,230549.0
2018-07-31 15:30:00,57.31,57.37,57.27,57.32,583467.0,47.0148,47.0641,46.982,47.023,583467.0
2018-07-31 15:35:00,57.33,57.36,57.29,57.32,374513.0,47.0313,47.0559,46.9984,47.023,374513.0
2018-07-31 15:40:00,57.32,57.32,57.25,57.28,531387.0,47.023,47.023,46.9656,46.9902,531387.0
2018-07-31 15:45:00,57.29,57.31,57.2,57.26,537364.0,46.9984,47.0148,46.9246,46.9738,537364.0
2018-07-31 15:50:00,57.26,57.32,57.24,57.28,829117.0,46.9738,47.023,46.9574,46.9902,829117.0
2018-07-31 15:55:00,57.28,57.33,57.21,57.28,1352115.0,46.9902,47.0313,46.9328,46.9902,1352115.0
2018-08-01 09:30:00,57.96,58.28,57.72,58.15,653474.0,47.5481,47.8106,47.3512,47.7039,653474.0
2018-08-01 09:35:00,58.15,58.2,58.01,58.02,296290.0,47.7039,47.745,47.5891,47.5973,296290.0
2018-08-01 09:40:00,58.01,58.08,58.01,58.05,329819.0,47.5891,47.6465,47.5891,47.6219,329819.0
2018-08-01 09:45:00,58.05,58.11,57.89,57.9,330961.0,47.6219,47.6711,47.4907,47.4989,330961.0
2018-08-01 09:50:00,57.9,57.91,57.71,57.81,192306.0,47.4989,47.5071,47.343,47.425,192306.0
2018-08-01 09:55:00,57.81,57.85,57.71,57.8,163091.0,47.425,47.4578,47.343,47.4168,163091.0
2018-08-01 10:00:00,57.79,57.89,57.67,57.89,194936.0,47.4086,47.4907,47.3102,47.4907,194936.0
2018-08-01 10:05:00,57.89,57.97,57.88,57.92,222903.0,47.4907,47.5563,47.4825,47.5153,222903.0
2018-08-01 10:10:00,57.92,57.92,57.79,57.8,115375.0,47.5153,47.5153,47.4086,47.4168,115375.0
2018-08-01 10:15:00,57.8,57.85,57.72,57.83,199487.0,47.4168,47.4578,47.3512,47.4414,199487.0
2018-08-01 10:20:00,57.84,57.89,57.81,57.87,116281.0,47.4496,47.4907,47.425,47.4742,116281.0
2018-08-01 10:25:00,57.87,57.97,57.86,57.96,74418.0,47.4742,47.5563,47.466,47.5481,74418.0
2018-08-01 10:30:00,57.95,57.97,57.89,57.95,82497.0,47.5399,47.5563,47.4907,47.5399,82497.0
2018-08-01 10:35:00,57.95,57.96,57.9,57.93,104030.0,47.5399,47.5481,47.4989,47.5235,104030.0
2018-08-01 10:40:00,57.93,57.98,57.92,57.96,76879.0,47.5235,47.5645,47.5153,47.5481,76879.0
2018-08-01 10:45:00,57.96,57.98,57.93,57.97,103269.0,47.5481,47.5645,47.5235,47.5563,103269.0
2018-08-01 10:50:00,57.98,58.0,57.94,57.99,95711.0,47.5645,47.5809,47.5317,47.5727,95711.0
2018-08-01 10:55:00,57.98,57.98,57.89,57.93,67538.0,47.5645,47.5645,47.4907,47.5235,67538.0
2018-08-01 11:00:00,57.93,57.95,57.89,57.89,67518.0,47.5235,47.5399,47.4907,47.4907,67518.0
2018-08-01 11:05:00,57.89,57.95,57.88,57.94,57356.0,47.4907,47.5399,47.4825,47.5317,57356.0
2018-08-01 11:10:00,57.94,57.95,57.9,57.92,77651.0,47.5317,47.5399,47.4989,47.5153,77651.0
2018-08-01 11:15:00,57.92,57.93,57.82,57.83,83831.0,47.5153,47.5235,47.4332,47.4414,83831.0
2018-08-01 11:20:00,57.83,57.84,57.73,57.74,79887.0,47.4414,47.4496,47.3594,47.3676,79887.0
2018-08-01 11:25:00,57.73,57.74,57.65,57.67,213399.0,47.3594,47.3676,47.2938,47.3102,213399.0
2018-08-01 11:30:00,57.67,57.68,57.52,57.54,96277.0,47.3102,47.3184,47.1871,47.2035,96277.0
2018-08-01 11:35:00,57.54,57.59,57.5,57.57,221858.0,47.2035,47.2445,47.1707,47.2281,221858.0
2018-08-01 11:40:00,57.58,57.66,57.57,57.61,141210.0,47.2363,47.302,47.2281,47.261,141210.0
2018-08-01 11:45:00,57.61,57.69,57.6,57.62,90555.0,47.261,47.3266,47.2527,47.2692,90555.0
2018-08-01 11:50:00,57.62,57.63,57.57,57.58,104110.0,47.2692,47.2774,47.2281,47.2363,104110.0
2018-08-01 11:55:00,57.58,57.68,57.57,57.65,84517.0,47.2363,47.3184,47.2281,47.2938,84517.0
2018-08-01 12:00:00,57.64,57.65,57.5,57.51,249525.0,47.2856,47.2938,47.1707,47.1789,249525.0
2018-08-01 12:05:00,57.51,57.52,57.41,57.46,121561.0,47.1789,47.1871,47.0969,47.1379,121561.0
2018-08-01 12:10:00,57.47,57.56,57.46,57.54,118287.0,47.1461,47.2199,47.1379,47.2035,118287.0
2018-08-01 12:15:00,57.54,57.55,57.47,57.48,49384.0,47.2035,47.2117,47.1461,47.1543,49384.0
2018-08-01 12:20:00,57.48,57.5,57.39,57.41,162588.0,47.1543,47.1707,47.0805,47.0969,162588.0
2018-08-01 12:25:00,57.4,57.42,57.34,57.37,163976.0,47.0887,47.1051,47.0395,47.0641,163976.0
2018-08-01 12:30:00,57.37,57.41,57.3,57.4,136063.0,47.0641,47.0969,47.0066,47.0887,136063.0
2018-08-01 12:35:00,57.39,57.46,57.39,57.44,224317.0,47.0805,47.1379,47.0805,47.1215,224317.0
2018-08-01 12:40:00,57.44,57.5,57.42,57.49,135317.0,47.1215,47.1707,47.1051,47.1625,135317.0
2018-08-01 12:45:00,57.49,57.51,57.47,57.51,187398.0,47.1625,47.1789,47.1461,47.1789,187398.0
2018-08-01 12:50:00,57.51,57.55,57.5,57.54,80377.0,47.1789,47.2117,47.1707,47.2035,80377.0
2018-08-01 12:55:00,57.54,57.55,57.5,57.51,63336.0,47.2035,47.2117,47.1707,47.1789,63336.0
2018-08-01 13:00:00,57.5,57.51,57.48,57.48,50115.0,47.1707,47.1789,47.1543,47.1543,50115.0
2018-08-01 13:05:00,57.49,57.5,57.48,57.5,53098.0,47.1625,47.1707,47.1543,47.1707,53098.0
2018-08-01 13:10:00,57.5,57.53,57.49,57.51,75590.0,47.1707,47.1953,47.1625,47.1789,75590.0
2018-08-01 13:15:00,57.51,57.52,57.46,57.47,70907.0,47.1789,47.1871,47.1379,47.1461,70907.0
2018-08-01 13:20:00,57.46,57.5,57.44,57.48,80414.0,47.1379,47.1707,47.1215,47.1543,80414.0
2018-08-01 13:25:00,57.48,57.5,57.29,57.29,299593.0,47.1543,47.1707,46.9984,46.9984,299593.0
2018-08-01 13:30:00,57.3,57.51,57.3,57.48,555047.0,47.0066,47.1789,47.0066,47.1543,555047.0
2018-08-01 13:35:00,57.48,57.54,57.42,57.52,197178.0,47.1543,47.2035,47.1051,47.1871,197178.0
2018-08-01 13:40:00,57.52,57.53,57.44,57.47,148930.0,47.1871,47.1953,47.1215,47.1461,148930.0
2018-08-01 13:45:00,57.47,57.49,57.42,57.45,74031.0,47.1461,47.1625,47.1051,47.1297,74031.0
2018-08-01 13:50:00,57.45,57.46,57.42,57.43,127142.0,47.1297,47.1379,47.1051,47.1133,127142.0
2018-08-01 13:55:00,57.42,57.43,57.28,57.38,369662.0,47.1051,47.1133,46.9902,47.0723,369662.0
2018-08-01 14:00:00,57.37,57.5,57.34,57.37,425086.0,47.0641,47.1707,47.0395,47.0641,425086.0
2018-08-01 14:05:00,57.38,57.43,57.35,57.38,217523.0,47.0723,47.1133,47.0477,47.0723,217523.0
2018-08-01 14:10:00,57.38,57.4,57.31,57.35,143961.0,47.0723,47.0887,47.0148,47.0477,143961.0
2018-08-01 14:15:00,57.35,57.41,57.26,57.26,405136.0,47.0477,47.0969,46.9738,46.9738,405136.0
2018-08-01 14:20:00,57.27,57.3,57.21,57.3,419880.0,46.982,47.0066,46.9328,47.0066,419880.0
2018-08-01 14:25:00,57.3,57.33,57.27,57.29,186873.0,47.0066,47.0313,46.982,46.9984,186873.0
2018-08-01 14:30:00,57.29,57.35,57.27,57.35,187053.0,46.9984,47.0477,46.982,47.0477,187053.0
2018-08-01 14:35:00,57.35,57.37,57.3,57.36,190839.0,47.0477,47.0641,47.0066,47.0559,190839.0
2018-08-01 14:40:00,57.36,57.46,57.33,57.46,227687.0,47.0559,47.1379,47.0313,47.1379,227687.0
2018-08-01 14:45:00,57.46,57.54,57.45,57.54,98884.0,47.1379,47.2035,47.1297,47.2035,98884.0
2018-08-01 14:50:00,57.55,57.65,57.54,57.63,296049.0,47.2117,47.2938,47.2035,47.2774,296049.0
2018-08-01 14:55:00,57.63,57.7,57.62,57.65,232255.0,47.2774,47.3348,47.2692,47.2938,232255.0
2018-08-01 15:00:00,57.66,57.77,57.65,57.75,434243.0,47.302,47.3922,47.2938,47.3758,434243.0
2018-08-01 15:05:00,57.75,57.81,57.74,57.8,386122.0,47.3758,47.425,47.3676,47.4168,386122.0
2018-08-01 15:10:00,57.81,57.83,57.79,57.81,284825.0,47.425,47.4414,47.4086,47.425,284825.0
2018-08-01 15:15:00,57.82,57.92,57.81,57.91,649916.0,47.4332,47.5153,47.425,47.5071,649916.0
2018-08-01 15:20:00,57.92,57.96,57.91,57.92,343886.0,47.5153,47.5481,47.5071,47.5153,343886.0
2018-08-01 15:25:00,57.92,57.94,57.9,57.93,367005.0,47.5153,47.5317,47.4989,47.5235,367005.0
2018-08-01 15:30:00,57.92,58.01,57.92,57.97,445911.0,47.5153,47.5891,47.5153,47.5563,445911.0
2018-08-01 15:35:00,57.97,57.98,57.89,57.98,497526.0,47.5563,47.5645,47.4907,47.5645,497526.0
2018-08-01 15:40:00,57.98,58.0,57.93,58.0,339273.0,47.5645,47.5809,47.5235,47.5809,339273.0
2018-08-01 15:45:00,57.99,58.02,57.82,57.82,562433.0,47.5727,47.5973,47.4332,47.4332,562433.0
2018-08-01 15:50:00,57.82,57.84,57.73,57.73,275672.0,47.4332,47.4496,47.3594,47.3594,275672.0
2018-08-01 15:55:00,57.73,57.75,57.63,57.67,718368.0,47.3594,47.3758,47.2774,47.3102,718368.0
2018-08-02 09:30:00,57.08,57.48,57.08,57.41,483905.0,46.8262,47.1543,46.8262,47.0969,483905.0
2018-08-02 09:35:00,57.42,57.52,57.25,57.5,271734.0,47.1051,47.1871,46.9656,47.1707,271734.0
2018-08-02 09:40:00,57.5,57.63,57.48,57.52,133186.0,47.1707,47.2774,47.1543,47.1871,133186.0
2018-08-02 09:45:00,57.52,57.56,57.41,57.47,77892.0,47.1871,47.2199,47.0969,47.1461,77892.0
2018-08-02 09:50:00,57.47,57.65,57.46,57.55,69028.0,47.1461,47.2938,47.1379,47.2117,69028.0
2018-08-02 09:55:00,57.55,57.66,57.53,57.62,104154.0,47.2117,47.302,47.1953,47.2692,104154.0
2018-08-02 10:00:00,57.63,57.79,57.61,57.74,147518.0,47.2774,47.4086,47.261,47.3676,147518.0
2018-08-02 10:05:00,57.74,57.78,57.67,57.69,82213.0,47.3676,47.4004,47.3102,47.3266,82213.0
2018-08-02 10:10:00,57.69,57.73,57.66,57.69,71893.0,47.3266,47.3594,47.302,47.3266,71893.0
2018-08-02 10:15:00,57.68,57.76,57.62,57.75,89478.0,47.3184,47.384,47.2692,47.3758,89478.0
2018-08-02 10:20:00,57.76,57.83,57.75,57.8,101543.0,47.384,47.4414,47.3758,47.4168,101543.0
2018-08-02 10:25:00,57.8,57.84,57.63,57.68,141495.0,47.4168,47.4496,47.2774,47.3184,141495.0
2018-08-02 10:30:00,57.68,57.71,57.61,57.66,53511.0,47.3184,47.343,47.261,47.302,53511.0
2018-08-02 10:35:00,57.67,57.79,57.67,57.78,100683.0,47.3102,47.4086,47.3102,47.4004,100683.0
2018-08-02 10:40:00,57.78,57.81,57.69,57.7,108618.0,47.4004,47.425,47.3266,47.3348,108618.0
2018-08-02 10:45:00,57.71,57.72,57.58,57.65,169907.0,47.343,47.3512,47.2363,47.2938,169907.0
2018-08-02 10:50:00,57.64,57.76,57.63,57.72,197040.0,47.2856,47.384,47.2774,47.3512,197040.0
2018-08-02 10:55:00,57.73,57.79,57.69,57.76,172140.0,47.3594,47.4086,47.3266,47.384,172140.0
2018-08-02 11:00:00,57.76,57.82,57.7,57.81,95865.0,47.384,47.4332,47.3348,47.425,95865.0
2018-08-02 11:05:00,57.8,57.89,57.79,57.89,73798.0,47.4168,47.4907,47.4086,47.4907,73798.0
2018-08-02 11:10:00,57.89,57.91,57.8,57.82,57268.0,47.4907,47.5071,47.4168,47.4332,57268.0
2018-08-02 11:15:00,57.82,57.82,57.74,57.76,78719.0,47.4332,47.4332,47.3676,47.384,78719.0
2018-08-02 11:20:00,57.76,57.82,57.75,57.79,75464.0,47.384,47.4332,47.3758,47.4086,75464.0
2018-08-02 11:25:00,57.79,57.82,57.76,57.77,80958.0,47.4086,47.4332,47.384,47.3922,80958.0
2018-08-02 11:30:00,57.77,57.82,57.74,57.8,136388.0,47.3922,47.4332,47.3676,47.4168,136388.0
2018-08-02 11:35:00,57.81,57.94,57.81,57.94,144562.0,47.425,47.5317,47.425,47.5317,144562.0
2018-08-02 11:40:00,57.94,57.99,57.94,57.98,157900.0,47.5317,47.5727,47.5317,47.5645,157900.0
2018-08-02 11:45:00,57.98,58.05,57.98,58.02,177906.0,47.5645,47.6219,47.5645,47.5973,177906.0
2018-08-02 11:50:00,58.02,58.04,57.98,57.99,92768.0,47.5973,47.6137,47.5645,47.5727,92768.0
2018-08-02 11:55:00,58.0,58.02,57.96,57.99,69707.0,47.5809,47.5973,47.5481,47.5727,69707.0
2018-08-02 12:00:00,57.99,58.01,57.93,58.01,75150.0,47.5727,47.5891,47.5235,47.5891,75150.0
2018-08-02 12:05:00,58.01,58.07,57.97,57.99,101119.0,47.5891,47.6383,47.5563,47.5727,101119.0
2018-08-02 12:10:00,58.0,58.01,57.97,58.0,58929.0,47.5809,47.5891,47.5563,47.5809,58929.0
2018-08-02 12:15:00,57.99,58.01,57.94,57.98,73462.0,47.5727,47.5891,47.5317,47.5645,73462.0
2018-08-02 12:20:00,57.99,58.02,57.98,57.99,74347.0,47.5727,47.5973,47.5645,47.5727,74347.0
2018-08-02 12:25:00,57.98,58.04,57.98,58.01,74947.0,47.5645,47.6137,47.5645,47.5891,74947.0
2018-08-02 12:30:00,58.01,58.01,57.94,57.96,78469.0,47.5891,47.5891,47.5317,47.5481,78469.0
2018-08-02 12:35:00,57.97,58.0,57.96,57.98,67046.0,47.5563,47.5809,47.5481,47.5645,67046.0
2018-08-02 12:40:00,57.97,58.03,57.97,57.98,62187.0,47.5563,47.6055,47.5563,47.5645,62187.0
2018-08-02 12:45:00,57.98,58.04,57.98,58.01,44252.0,47.5645,47.6137,47.5645,47.5891,44252.0
2018-08-02 12:50:00,58.02,58.06,58.0,58.05,66243.0,47.5973,47.6301,47.5809,47.6219,66243.0
2018-08-02 12:55:00,58.05,58.07,58.0,58.0,49639.0,47.6219,47.6383,47.5809,47.5809,49639.0
2018-08-02 13:00:00,58.0,58.04,57.99,58.02,105496.0,47.5809,47.6137,47.5727,47.5973,105496.0
2018-08-02 13:05:00,58.01,58.11,57.99,58.11,150391.0,47.5891,47.6711,47.5727,47.6711,150391.0
2018-08-02 13:10:00,58.1,58.12,58.09,58.12,117730.0,47.6629,47.6793,47.6547,47.6793,117730.0
2018-08-02 13:15:00,58.11,58.14,58.1,58.11,89347.0,47.6711,47.6957,47.6629,47.6711,89347.0
2018-08-02 13:20:00,58.1,58.12,58.06,58.07,91311.0,47.6629,47.6793,47.6301,47.6383,91311.0
2018-08-02 13:25:00,58.08,58.1,58.04,58.05,57897.0,47.6465,47.6629,47.6137,47.6219,57897.0
2018-08-02 13:30:00,58.05,58.17,58.04,58.12,146326.0,47.6219,47.7204,47.6137,47.6793,146326.0
2018-08-02 13:35:00,58.12,58.14,58.08,58.09,114033.0,47.6793,47.6957,47.6465,47.6547,114033.0
2018-08-02 13:40:00,58.1,58.11,58.08,58.08,64948.0,47.6629,47.6711,47.6465,47.6465,64948.0
2018-08-02 13:45:00,58.08,58.11,58.07,58.1,72049.0,47.6465,47.6711,47.6383,47.6629,72049.0
2018-08-02 13:50:00,58.1,58.11,58.05,58.05,57115.0,47.6629,47.6711,47.6219,47.6219,57115.0
2018-08-02 13:55:00,58.06,58.15,58.05,58.15,106324.0,47.6301,47.7039,47.6219,47.7039,106324.0
2018-08-02 14:00:00,58.15,58.19,58.13,58.14,116072.0,47.7039,47.7368,47.6875,47.6957,116072.0
2018-08-02 14:05:00,58.14,58.18,58.11,58.18,85763.0,47.6957,47.7286,47.6711,47.7286,85763.0
2018-08-02 14:10:00,58.17,58.22,58.16,58.19,194524.0,47.7204,47.7614,47.7122,47.7368,194524.0
2018-08-02 14:15:00,58.19,58.22,58.08,58.08,177819.0,47.7368,47.7614,47.6465,47.6465,177819.0
2018-08-02 14:20:00,58.08,58.1,58.04,58.04,42497.0,47.6465,47.6629,47.6137,47.6137,42497.0
2018-08-02 14:25:00,58.04,58.05,57.98,58.02,60739.0,47.6137,47.6219,47.5645,47.5973,60739.0
2018-08-02 14:30:00,58.03,58.05,58.0,58.03,64279.0,47.6055,47.6219,47.5809,47.6055,64279.0
2018-08-02 14:35:00,58.03,58.08,58.03,58.07,58829.0,47.6055,47.6465,47.6055,47.6383,58829.0
2018-08-02 14:40:00,58.08,58.11,58.07,58.08,150494.0,47.6465,47.6711,47.6383,47.6465,150494.0
2018-08-02 14:45:00,58.08,58.09,58.05,58.07,60908.0,47.6465,47.6547,47.6219,47.6383,60908.0
2018-08-02 14:50:00,58.07,58.11,58.06,58.1,106295.0,47.6383,47.6711,47.6301,47.6629,106295.0
2018-08-02 14:55:00,58.1,58.25,58.07,58.25,283276.0,47.6629,47.786,47.6383,47.786,283276.0
2018-08-02 15:00:00,58.25,58.35,58.21,58.35,297087.0,47.786,47.868,47.7532,47.868,297087.0
2018-08-02 15:05:00,58.35,58.45,58.24,58.27,720255.0,47.868,47.9501,47.7778,47.8024,720255.0
2018-08-02 15:10:00,58.27,58.29,58.21,58.26,243626.0,47.8024,47.8188,47.7532,47.7942,243626.0
2018-08-02 15:15:00,58.26,58.32,58.24,58.24,228113.0,47.7942,47.8434,47.7778,47.7778,228113.0
2018-08-02 15:20:00,58.24,58.38,58.24,58.35,206565.0,47.7778,47.8926,47.7778,47.868,206565.0
2018-08-02 15:25:00,58.35,58.4,58.34,58.36,214049.0,47.868,47.909,47.8598,47.8762,214049.0
2018-08-02 15:30:00,58.36,58.39,58.31,58.39,209888.0,47.8762,47.9008,47.8352,47.9008,209888.0
2018-08-02 15:35:00,58.38,58.4,58.34,58.34,292738.0,47.8926,47.909,47.8598,47.8598,292738.0
2018-08-02 15:40:00,58.35,58.4,58.34,58.34,198149.0,47.868,47.909,47.8598,47.8598,198149.0
2018-08-02 15:45:00,58.34,58.37,58.31,58.32,246105.0,47.8598,47.8844,47.8352,47.8434,246105.0
2018-08-02 15:50:00,58.31,58.31,58.22,58.24,378898.0,47.8352,47.8352,47.7614,47.7778,378898.0
2018-08-02 15:55:00,58.25,58.31,58.18,58.29,727522.0,47.786,47.8352,47.7286,47.8188,727522.0
2018-08-03 09:30:00,58.07,58.27,58.03,58.23,291809.0,47.6383,47.8024,47.6055,47.7696,291809.0
2018-08-03 09:35:00,58.24,58.37,58.24,58.33,141281.0,47.7778,47.8844,47.7778,47.8516,141281.0
2018-08-03 09:40:00,58.33,58.44,58.29,58.44,114101.0,47.8516,47.9419,47.8188,47.9419,114101.0
2018-08-03 09:45:00,58.44,58.49,58.38,58.46,187744.0,47.9419,47.9829,47.8926,47.9583,187744.0
2018-08-03 09:50:00,58.46,58.46,58.39,58.42,166619.0,47.9583,47.9583,47.9008,47.9254,166619.0
2018-08-03 09:55:00,58.42,58.52,58.4,58.46,209599.0,47.9254,48.0075,47.909,47.9583,209599.0
2018-08-03 10:00:00,58.46,58.47,58.35,58.39,132486.0,47.9583,47.9665,47.868,47.9008,132486.0
2018-08-03 10:05:00,58.38,58.41,58.28,58.3,85947.0,47.8926,47.9172,47.8106,47.827,85947.0
2018-08-03 10:10:00,58.3,58.46,58.26,58.45,109225.0,47.827,47.9583,47.7942,47.9501,109225.0
2018-08-03 10:15:00,58.46,58.53,58.45,58.52,96443.0,47.9583,48.0157,47.9501,48.0075,96443.0
2018-08-03 10:20:00,58.53,58.54,58.44,58.5,94780.0,48.0157,48.0239,47.9419,47.9911,94780.0
2018-08-03 10:25:00,58.51,58.53,58.45,58.5,109115.0,47.9993,48.0157,47.9501,47.9911,109115.0
2018-08-03 10:30:00,58.49,58.53,58.45,58.45,72172.0,47.9829,48.0157,47.9501,47.9501,72172.0
2018-08-03 10:35:00,58.46,58.52,58.46,58.48,92414.0,47.9583,48.0075,47.9583,47.9747,92414.0
2018-08-03 10:40:00,58.48,58.51,58.46,58.49,171045.0,47.9747,47.9993,47.9583,47.9829,171045.0
2018-08-03 10:45:00,58.49,58.52,58.47,58.48,142648.0,47.9829,48.0075,47.9665,47.9747,142648.0
2018-08-03 10:50:00,58.49,58.5,58.36,58.38,105383.0,47.9829,47.9911,47.8762,47.8926,105383.0
2018-08-03 10:55:00,58.39,58.41,58.3,58.3,61378.0,47.9008,47.9172,47.827,47.827,61378.0
2018-08-03 11:00:00,58.3,58.39,58.28,58.36,125560.0,47.827,47.9008,47.8106,47.8762,125560.0
2018-08-03 11:05:00,58.36,58.52,58.36,58.51,89909.0,47.8762,48.0075,47.8762,47.9993,89909.0
2018-08-03 11:10:00,58.5,58.53,58.49,58.51,75463.0,47.9911,48.0157,47.9829,47.9993,75463.0
2018-08-03 11:15:00,58.5,58.51,58.37,58.41,70681.0,47.9911,47.9993,47.8844,47.9172,70681.0
2018-08-03 11:20:00,58.4,58.46,58.37,58.37,94206.0,47.909,47.9583,47.8844,47.8844,94206.0
2018-08-03 11:25:00,58.37,58.41,58.36,58.4,90149.0,47.8844,47.9172,47.8762,47.909,90149.0
2018-08-03 11:30:00,58.4,58.4,58.37,58.4,86000.0,47.909,47.909,47.8844,47.909,86000.0
2018-08-03 11:35:00,58.4,58.4,58.35,58.35,109377.0,47.909,47.909,47.868,47.868,109377.0
2018-08-03 11:40:00,58.35,58.41,58.32,58.41,87765.0,47.868,47.9172,47.8434,47.9172,87765.0
2018-08-03 11:45:00,58.42,58.48,58.42,58.48,109755.0,47.9254,47.9747,47.9254,47.9747,109755.0
2018-08-03 11:50:00,58.48,58.53,58.46,58.47,79078.0,47.9747,48.0157,47.9583,47.9665,79078.0
2018-08-03 11:55:00,58.47,58.48,58.42,58.47,67823.0,47.9665,47.9747,47.9254,47.9665,67823.0
2018-08-03 12:00:00,58.47,58.57,58.47,58.57,77795.0,47.9665,48.0485,47.9665,48.0485,77795.0
2018-08-03 12:05:00,58.57,58.68,58.56,58.65,159274.0,48.0485,48.1387,48.0403,48.1141,159274.0
2018-08-03 12:10:00,58.65,58.76,58.63,58.73,172059.0,48.1141,48.2044,48.0977,48.1798,172059.0
2018-08-03 12:15:00,58.72,58.81,58.72,58.78,119748.0,48.1716,48.2454,48.1716,48.2208,119748.0
2018-08-03 12:20:00,58.79,58.82,58.77,58.78,104835.0,48.229,48.2536,48.2126,48.2208,104835.0
2018-08-03 12:25:00,58.79,58.82,58.79,58.79,65827.0,48.229,48.2536,48.229,48.229,65827.0
2018-08-03 12:30:00,58.8,58.8,58.71,58.71,88688.0,48.2372,48.2372,48.1633,48.1633,88688.0
2018-08-03 12:35:00,58.7,58.73,58.63,58.67,70328.0,48.1551,48.1798,48.0977,48.1305,70328.0
2018-08-03 12:40:00,58.67,58.68,58.63,58.64,49683.0,48.1305,48.1387,48.0977,48.1059,49683.0
2018-08-03 12:45:00,58.64,58.67,58.6,58.67,74251.0,48.1059,48.1305,48.0731,48.1305,74251.0
2018-08-03 12:50:00,58.66,58.68,58.64,58.68,59585.0,48.1223,48.1387,48.1059,48.1387,59585.0
2018-08-03 12:55:00,58.67,58.69,58.64,58.67,67644.0,48.1305,48.1469,48.1059,48.1305,67644.0
2018-08-03 13:00:00,58.67,58.75,58.66,58.72,184678.0,48.1305,48.1962,48.1223,48.1716,184678.0
2018-08-03 13:05:00,58.71,58.74,58.7,58.7,55785.0,48.1633,48.188,48.1551,48.1551,55785.0
2018-08-03 13:10:00,58.7,58.72,58.67,58.7,123074.0,48.1551,48.1716,48.1305,48.1551,123074.0
2018-08-03 13:15:00,58.71,58.74,58.7,58.7,109532.0,48.1633,48.188,48.1551,48.1551,109532.0
2018-08-03 13:20:00,58.7,58.72,58.69,58.72,97377.0,48.1551,48.1716,48.1469,48.1716,97377.0
2018-08-03 13:25:00,58.72,58.74,58.65,58.68,76159.0,48.1716,48.188,48.1141,48.1387,76159.0
2018-08-03 13:30:00,58.68,58.71,58.63,58.71,65629.0,48.1387,48.1633,48.0977,48.1633,65629.0
2018-08-03 13:35:00,58.71,58.73,58.68,58.71,106102.0,48.1633,48.1798,48.1387,48.1633,106102.0
2018-08-03 13:40:00,58.71,58.71,58.69,58.7,101647.0,48.1633,48.1633,48.1469,48.1551,101647.0
2018-08-03 13:45:00,58.7,58.75,58.67,58.7,130484.0,48.1551,48.1962,48.1305,48.1551,130484.0
2018-08-03 13:50:00,58.71,58.79,58.71,58.72,118974.0,48.1633,48.229,48.1633,48.1716,118974.0
2018-08-03 13:55:00,58.73,58.8,58.72,58.78,108256.0,48.1798,48.2372,48.1716,48.2208,108256.0
2018-08-03 14:00:00,58.78,58.8,58.75,58.75,131273.0,48.2208,48.2372,48.1962,48.1962,131273.0
2018-08-03 14:05:00,58.75,58.77,58.75,58.77,107174.0,48.1962,48.2126,48.1962,48.2126,107174.0
2018-08-03 14:10:00,58.77,58.82,58.74,58.82,120920.0,48.2126,48.2536,48.188,48.2536,120920.0
2018-08-03 14:15:00,58.82,58.86,58.8,58.85,168147.0,48.2536,48.2864,48.2372,48.2782,168147.0
2018-08-03 14:20:00,58.85,58.87,58.82,58.83,138959.0,48.2782,48.2946,48.2536,48.2618,138959.0
2018-08-03 14:25:00,58.82,58.83,58.77,58.79,89525.0,48.2536,48.2618,48.2126,48.229,89525.0
2018-08-03 14:30:00,58.78,58.85,58.78,58.84,107616.0,48.2208,48.2782,48.2208,48.27,107616.0
2018-08-03 14:35:00,58.84,58.85,58.79,58.82,87945.0,48.27,48.2782,48.229,48.2536,87945.0
2018-08-03 14:40:00,58.82,58.85,58.82,58.84,101249.0,48.2536,48.2782,48.2536,48.27,101249.0
2018-08-03 14:45:00,58.85,58.86,58.77,58.77,134043.0,48.2782,48.2864,48.2126,48.2126,134043.0
2018-08-03 14:50:00,58.77,58.82,58.75,58.8,83109.0,48.2126,48.2536,48.1962,48.2372,83109.0
2018-08-03 14:55:00,58.8,58.86,58.8,58.85,123455.0,48.2372,48.2864,48.2372,48.2782,123455.0
2018-08-03 15:00:00,58.85,58.86,58.82,58.85,112263.0,48.2782,48.2864,48.2536,48.2782,112263.0
2018-08-03 15:05:00,58.86,58.89,58.84,58.85,131849.0,48.2864,48.311,48.27,48.2782,131849.0
2018-08-03 15:10:00,58.85,58.93,58.85,58.91,174898.0,48.2782,48.3438,48.2782,48.3274,174898.0
2018-08-03 15:15:00,58.91,58.91,58.86,58.88,149408.0,48.3274,48.3274,48.2864,48.3028,149408.0
2018-08-03 15:20:00,58.88,58.9,58.87,58.9,106267.0,48.3028,48.3192,48.2946,48.3192,106267.0
2018-08-03 15:25:00,58.9,58.9,58.87,58.87,113716.0,48.3192,48.3192,48.2946,48.2946,113716.0
2018-08-03 15:30:00,58.87,58.88,58.79,58.79,168472.0,48.2946,48.3028,48.229,48.229,168472.0
2018-08-03 15:35:00,58.79,58.82,58.79,58.81,216562.0,48.229,48.2536,48.229,48.2454,216562.0
2018-08-03 15:40:00,58.81,58.86,58.78,58.79,302656.0,48.2454,48.2864,48.2208,48.229,302656.0
2018-08-03 15:45:00,58.8,58.82,58.77,58.77,307629.0,48.2372,48.2536,48.2126,48.2126,307629.0
2018-08-03 15:50:00,58.78,58.79,58.69,58.77,500901.0,48.2208,48.229,48.1469,48.2126,500901.0
2018-08-03 15:55:00,58.77,58.82,58.75,58.81,869656.0,48.2126,48.2536,48.1962,48.2454,869656.0
2018-08-06 09:30:00,58.58,58.61,58.37,58.57,409775.0,48.0567,48.0813,47.8844,48.0485,409775.0
2018-08-06 09:35:00,58.57,58.67,58.51,58.61,343095.0,48.0485,48.1305,47.9993,48.0813,343095.0
2018-08-06 09:40:00,58.61,58.63,58.48,58.49,326090.0,48.0813,48.0977,47.9747,47.9829,326090.0
2018-08-06 09:45:00,58.5,58.55,58.19,58.27,289139.0,47.9911,48.0321,47.7368,47.8024,289139.0
2018-08-06 09:50:00,58.26,58.48,58.23,58.48,380835.0,47.7942,47.9747,47.7696,47.9747,380835.0
2018-08-06 09:55:00,58.49,58.6,58.48,58.56,205745.0,47.9829,48.0731,47.9747,48.0403,205745.0
2018-08-06 10:00:00,58.55,58.57,58.43,58.54,214653.0,48.0321,48.0485,47.9336,48.0239,214653.0
2018-08-06 10:05:00,58.54,58.56,58.41,58.42,124377.0,48.0239,48.0403,47.9172,47.9254,124377.0
2018-08-06 10:10:00,58.42,58.45,58.36,58.43,93959.0,47.9254,47.9501,47.8762,47.9336,93959.0
2018-08-06 10:15:00,58.44,58.53,58.43,58.52,155089.0,47.9419,48.0157,47.9336,48.0075,155089.0
2018-08-06 10:20:00,58.52,58.62,58.52,58.55,172016.0,48.0075,48.0895,48.0075,48.0321,172016.0
2018-08-06 10:25:00,58.55,58.62,58.52,58.53,198259.0,48.0321,48.0895,48.0075,48.0157,198259.0
2018-08-06 10:30:00,58.52,58.62,58.51,58.61,86476.0,48.0075,48.0895,47.9993,48.0813,86476.0
2018-08-06 10:35:00,58.61,58.62,58.59,58.6,81981.0,48.0813,48.0895,48.0649,48.0731,81981.0
2018-08-06 10:40:00,58.6,58.64,58.59,58.62,88193.0,48.0731,48.1059,48.0649,48.0895,88193.0
2018-08-06 10:45:00,58.63,58.63,58.58,58.6,104719.0,48.0977,48.0977,48.0567,48.0731,104719.0
2018-08-06 10:50:00,58.6,58.64,58.57,58.57,170410.0,48.0731,48.1059,48.0485,48.0485,170410.0
2018-08-06 10:55:00,58.58,58.63,58.57,58.6,68543.0,48.0567,48.0977,48.0485,48.0731,68543.0
2018-08-06 11:00:00,58.6,58.66,58.59,58.61,79155.0,48.0731,48.1223,48.0649,48.0813,79155.0
2018-08-06 11:05:00,58.6,58.63,58.58,58.59,82675.0,48.0731,48.0977,48.0567,48.0649,82675.0
2018-08-06 11:10:00,58.59,58.66,58.59,58.65,124173.0,48.0649,48.1223,48.0649,48.1141,124173.0
2018-08-06 11:15:00,58.66,58.66,58.6,58.61,179720.0,48.1223,48.1223,48.0731,48.0813,179720.0
2018-08-06 11:20:00,58.62,58.64,58.55,58.61,217519.0,48.0895,48.1059,48.0321,48.0813,217519.0
2018-08-06 11:25:00,58.61,58.66,58.59,58.64,62956.0,48.0813,48.1223,48.0649,48.1059,62956.0
2018-08-06 11:30:00,58.64,58.67,58.64,58.66,69416.0,48.1059,48.1305,48.1059,48.1223,69416.0
2018-08-06 11:35:00,58.66,58.7,58.65,58.68,70863.0,48.1223,48.1551,48.1141,48.1387,70863.0
2018-08-06 11:40:00,58.68,58.7,58.64,58.66,94853.0,48.1387,48.1551,48.1059,48.1223,94853.0
2018-08-06 11:45:00,58.66,58.71,58.66,58.71,76607.0,48.1223,48.1633,48.1223,48.1633,76607.0
2018-08-06 11:50:00,58.71,58.73,58.66,58.71,148226.0,48.1633,48.1798,48.1223,48.1633,148226.0
2018-08-06 11:55:00,58.71,58.74,58.69,58.73,60576.0,48.1633,48.188,48.1469,48.1798,60576.0
2018-08-06 12:00:00,58.74,58.76,58.71,58.73,114783.0,48.188,48.2044,48.1633,48.1798,114783.0
2018-08-06 12:05:00,58.73,58.8,58.73,58.8,143416.0,48.1798,48.2372,48.1798,48.2372,143416.0
2018-08-06 12:10:00,58.8,58.82,58.75,58.8,171709.0,48.2372,48.2536,48.1962,48.2372,171709.0
2018-08-06 12:15:00,58.81,58.84,58.8,58.82,77366.0,48.2454,48.27,48.2372,48.2536,77366.0
2018-08-06 12:20:00,58.82,58.84,58.8,58.82,67438.0,48.2536,48.27,48.2372,48.2536,67438.0
2018-08-06 12:25:00,58.83,58.83,58.81,58.83,71821.0,48.2618,48.2618,48.2454,48.2618,71821.0
2018-08-06 12:30:00,58.82,58.84,58.82,58.84,73030.0,48.2536,48.27,48.2536,48.27,73030.0
2018-08-06 12:35:00,58.84,58.91,58.83,58.9,135052.0,48.27,48.3274,48.2618,48.3192,135052.0
2018-08-06 12:40:00,58.89,58.89,58.85,58.87,61563.0,48.311,48.311,48.2782,48.2946,61563.0
2018-08-06 12:45:00,58.87,58.92,58.86,58.9,88769.0,48.2946,48.3356,48.2864,48.3192,88769.0
2018-08-06 12:50:00,58.91,58.96,58.91,58.94,133120.0,48.3274,48.3684,48.3274,48.352,133120.0
2018-08-06 12:55:00,58.94,58.95,58.89,58.89,124045.0,48.352,48.3602,48.311,48.311,124045.0
2018-08-06 13:00:00,58.89,58.91,58.86,58.9,98464.0,48.311,48.3274,48.2864,48.3192,98464.0
2018-08-06 13:05:00,58.9,58.98,58.9,58.96,114924.0,48.3192,48.3848,48.3192,48.3684,114924.0
2018-08-06 13:10:00,58.97,59.03,58.94,58.96,144095.0,48.3766,48.4259,48.352,48.3684,144095.0
2018-08-06 13:15:00,58.96,58.98,58.89,58.9,143817.0,48.3684,48.3848,48.311,48.3192,143817.0
2018-08-06 13:20:00,58.9,58.92,58.86,58.88,139275.0,48.3192,48.3356,48.2864,48.3028,139275.0
2018-08-06 13:25:00,58.88,58.89,58.86,58.87,136439.0,48.3028,48.311,48.2864,48.2946,136439.0
2018-08-06 13:30:00,58.87,58.9,58.84,58.9,119591.0,48.2946,48.3192,48.27,48.3192,119591.0
2018-08-06 13:35:00,58.9,58.93,58.88,58.91,78393.0,48.3192,48.3438,48.3028,48.3274,78393.0
2018-08-06 13:40:00,58.92,58.93,58.89,58.89,65529.0,48.3356,48.3438,48.311,48.311,65529.0
2018-08-06 13:45:00,58.9,58.92,58.89,58.91,83561.0,48.3192,48.3356,48.311,48.3274,83561.0
2018-08-06 13:50:00,58.91,58.93,58.89,58.91,101302.0,48.3274,48.3438,48.311,48.3274,101302.0
2018-08-06 13:55:00,58.91,58.94,58.87,58.89,106550.0,48.3274,48.352,48.2946,48.311,106550.0
2018-08-06 14:00:00,58.89,58.91,58.85,58.87,94575.0,48.311,48.3274,48.2782,48.2946,94575.0
2018-08-06 14:05:00,58.88,58.91,58.87,58.89,82201.0,48.3028,48.3274,48.2946,48.311,82201.0
2018-08-06 14:10:00,58.89,58.92,58.88,58.88,87942.0,48.311,48.3356,48.3028,48.3028,87942.0
2018-08-06 14:15:00,58.88,58.91,58.88,58.89,71495.0,48.3028,48.3274,48.3028,48.311,71495.0
2018-08-06 14:20:00,58.89,58.92,58.89,58.91,100987.0,48.311,48.3356,48.311,48.3274,100987.0
2018-08-06 14:25:00,58.91,58.91,58.89,58.89,103396.0,48.3274,48.3274,48.311,48.311,103396.0
2018-08-06 14:30:00,58.89,58.9,58.88,58.9,87603.0,48.311,48.3192,48.3028,48.3192,87603.0
2018-08-06 14:35:00,58.9,58.93,58.89,58.91,140365.0,48.3192,48.3438,48.311,48.3274,140365.0
2018-08-06 14:40:00,58.91,58.94,58.89,58.92,116568.0,48.3274,48.352,48.311,48.3356,116568.0
2018-08-06 14:45:00,58.92,58.93,58.88,58.91,79837.0,48.3356,48.3438,48.3028,48.3274,79837.0
2018-08-06 14:50:00,58.9,58.92,58.89,58.89,115009.0,48.3192,48.3356,48.311,48.311,115009.0
2018-08-06 14:55:00,58.9,58.91,58.88,58.89,106417.0,48.3192,48.3274,48.3028,48.311,106417.0
2018-08-06 15:00:00,58.89,58.92,58.89,58.91,97803.0,48.311,48.3356,48.311,48.3274,97803.0
2018-08-06 15:05:00,58.9,58.91,58.88,58.89,111958.0,48.3192,48.3274,48.3028,48.311,111958.0
2018-08-06 15:10:00,58.9,58.91,58.88,58.91,121321.0,48.3192,48.3274,48.3028,48.3274,121321.0
2018-08-06 15:15:00,58.9,58.93,58.88,58.92,158463.0,48.3192,48.3438,48.3028,48.3356,158463.0
2018-08-06 15:20:00,58.92,58.93,58.87,58.87,132787.0,48.3356,48.3438,48.2946,48.2946,132787.0
2018-08-06 15:25:00,58.88,58.91,58.87,58.9,204082.0,48.3028,48.3274,48.2946,48.3192,204082.0
2018-08-06 15:30:00,58.9,58.92,58.87,58.91,168676.0,48.3192,48.3356,48.2946,48.3274,168676.0
2018-08-06 15:35:00,58.91,58.92,58.87,58.88,207734.0,48.3274,48.3356,48.2946,48.3028,207734.0
2018-08-06 15:40:00,58.88,58.91,58.86,58.87,197026.0,48.3028,48.3274,48.2864,48.2946,197026.0
2018-08-06 15:45:00,58.88,58.89,58.84,58.88,221098.0,48.3028,48.311,48.27,48.3028,221098.0
2018-08-06 15:50:00,58.88,58.9,58.87,58.87,259401.0,48.3028,48.3192,48.2946,48.2946,259401.0
2018-08-06 15:55:00,58.87,58.9,58.83,58.89,620692.0,48.2946,48.3192,48.2618,48.311,620692.0
2018-08-07 09:30:00,58.94,59.0,58.8,58.84,499729.0,48.352,48.4013,48.2372,48.27,499729.0
2018-08-07 09:35:00,58.85,58.96,58.7,58.92,171712.0,48.2782,48.3684,48.1551,48.3356,171712.0
2018-08-07 09:40:00,58.91,58.95,58.78,58.82,154047.0,48.3274,48.3602,48.2208,48.2536,154047.0
2018-08-07 09:45:00,58.82,58.96,58.81,58.91,319893.0,48.2536,48.3684,48.2454,48.3274,319893.0
2018-08-07 09:50:00,58.91,58.95,58.87,58.9,158527.0,48.3274,48.3602,48.2946,48.3192,158527.0
2018-08-07 09:55:00,58.89,58.99,58.88,58.96,184336.0,48.311,48.3931,48.3028,48.3684,184336.0
2018-08-07 10:00:00,58.96,58.98,58.85,58.86,143522.0,48.3684,48.3848,48.2782,48.2864,143522.0
2018-08-07 10:05:00,58.87,58.9,58.82,58.89,154122.0,48.2946,48.3192,48.2536,48.311,154122.0
2018-08-07 10:10:00,58.88,58.91,58.83,58.87,110489.0,48.3028,48.3274,48.2618,48.2946,110489.0
2018-08-07 10:15:00,58.88,58.95,58.87,58.89,180951.0,48.3028,48.3602,48.2946,48.311,180951.0
2018-08-07 10:20:00,58.9,58.94,58.86,58.91,103239.0,48.3192,48.352,48.2864,48.3274,103239.0
2018-08-07 10:25:00,58.9,58.94,58.89,58.89,115329.0,48.3192,48.352,48.311,48.311,115329.0
2018-08-07 10:30:00,58.89,58.96,58.87,58.88,117384.0,48.311,48.3684,48.2946,48.3028,117384.0
2018-08-07 10:35:00,58.88,58.96,58.87,58.92,393118.0,48.3028,48.3684,48.2946,48.3356,393118.0
2018-08-07 10:40:00,58.92,58.93,58.86,58.88,153430.0,48.3356,48.3438,48.2864,48.3028,153430.0
2018-08-07 10:45:00,58.88,58.93,58.78,58.85,250802.0,48.3028,48.3438,48.2208,48.2782,250802.0
2018-08-07 10:50:00,58.86,58.93,58.85,58.91,227309.0,48.2864,48.3438,48.2782,48.3274,227309.0
2018-08-07 10:55:00,58.91,58.96,58.89,58.9,139490.0,48.3274,48.3684,48.311,48.3192,139490.0
2018-08-07 11:00:00,58.91,58.99,58.91,58.95,127504.0,48.3274,48.3931,48.3274,48.3602,127504.0
2018-08-07 11:05:00,58.95,58.96,58.91,58.96,113089.0,48.3602,48.3684,48.3274,48.3684,113089.0
2018-08-07 11:10:00,58.96,58.98,58.94,58.96,79512.0,48.3684,48.3848,48.352,48.3684,79512.0
2018-08-07 11:15:00,58.96,58.97,58.82,58.83,115123.0,48.3684,48.3766,48.2536,48.2618,115123.0
2018-08-07 11:20:00,58.83,58.93,58.78,58.93,101747.0,48.2618,48.3438,48.2208,48.3438,101747.0
2018-08-07 11:25:00,58.93,58.93,58.85,58.85,71477.0,48.3438,48.3438,48.2782,48.2782,71477.0
2018-08-07 11:30:00,58.85,58.91,58.85,58.89,84284.0,48.2782,48.3274,48.2782,48.311,84284.0
2018-08-07 11:35:00,58.9,58.93,58.88,58.93,43689.0,48.3192,48.3438,48.3028,48.3438,43689.0
2018-08-07 11:40:00,58.93,58.96,58.91,58.94,55179.0,48.3438,48.3684,48.3274,48.352,55179.0
2018-08-07 11:45:00,58.94,58.95,58.9,58.9,41035.0,48.352,48.3602,48.3192,48.3192,41035.0
2018-08-07 11:50:00,58.9,58.92,58.89,58.91,39993.0,48.3192,48.3356,48.311,48.3274,39993.0
2018-08-07 11:55:00,58.91,58.96,58.89,58.96,86596.0,48.3274,48.3684,48.311,48.3684,86596.0
2018-08-07 12:00:00,58.96,58.98,58.95,58.96,76358.0,48.3684,48.3848,48.3602,48.3684,76358.0
2018-08-07 12:05:00,58.96,58.99,58.95,58.97,68357.0,48.3684,48.3931,48.3602,48.3766,68357.0
2018-08-07 12:10:00,58.98,59.0,58.95,58.97,166849.0,48.3848,48.4013,48.3602,48.3766,166849.0
2018-08-07 12:15:00,58.97,58.99,58.96,58.98,56350.0,48.3766,48.3931,48.3684,48.3848,56350.0
2018-08-07 12:20:00,58.97,59.0,58.97,59.0,52875.0,48.3766,48.4013,48.3766,48.4013,52875.0
2018-08-07 12:25:00,59.0,59.0,58.95,58.95,67861.0,48.4013,48.4013,48.3602,48.3602,67861.0
2018-08-07 12:30:00,58.95,58.96,58.9,58.9,64534.0,48.3602,48.3684,48.3192,48.3192,64534.0
2018-08-07 12:35:00,58.9,58.92,58.88,58.89,54921.0,48.3192,48.3356,48.3028,48.311,54921.0
2018-08-07 12:40:00,58.89,58.95,58.88,58.95,50242.0,48.311,48.3602,48.3028,48.3602,50242.0
2018-08-07 12:45:00,58.95,58.98,58.95,58.96,65715.0,48.3602,48.3848,48.3602,48.3684,65715.0
2018-08-07 12:50:00,58.96,58.97,58.92,58.96,50783.0,48.3684,48.3766,48.3356,48.3684,50783.0
2018-08-07 12:55:00,58.97,58.97,58.95,58.97,29812.0,48.3766,48.3766,48.3602,48.3766,29812.0
2018-08-07 13:00:00,58.97,59.01,58.96,59.0,95782.0,48.3766,48.4095,48.3684,48.4013,95782.0
2018-08-07 13:05:00,59.0,59.01,58.98,59.0,44814.0,48.4013,48.4095,48.3848,48.4013,44814.0
2018-08-07 13:10:00,59.0,59.02,58.94,58.95,73633.0,48.4013,48.4177,48.352,48.3602,73633.0
2018-08-07 13:15:00,58.95,58.96,58.9,58.92,82937.0,48.3602,48.3684,48.3192,48.3356,82937.0
2018-08-07 13:20:00,58.92,58.94,58.9,58.91,85143.0,48.3356,48.352,48.3192,48.3274,85143.0
2018-08-07 13:25:00,58.92,58.95,58.88,58.95,63597.0,48.3356,48.3602,48.3028,48.3602,63597.0
2018-08-07 13:30:00,58.94,58.95,58.92,58.95,68504.0,48.352,48.3602,48.3356,48.3602,68504.0
2018-08-07 13:35:00,58.95,59.02,58.94,59.02,120929.0,48.3602,48.4177,48.352,48.4177,120929.0
2018-08-07 13:40:00,59.01,59.02,58.95,58.96,58240.0,48.4095,48.4177,48.3602,48.3684,58240.0
2018-08-07 13:45:00,58.96,59.02,58.95,59.01,124772.0,48.3684,48.4177,48.3602,48.4095,124772.0
2018-08-07 13:50:00,59.01,59.02,58.98,58.99,89165.0,48.4095,48.4177,48.3848,48.3931,89165.0
2018-08-07 13:55:00,58.99,59.0,58.98,58.99,61172.0,48.3931,48.4013,48.3848,48.3931,61172.0
2018-08-07 14:00:00,59.0,59.0,58.99,59.0,81875.0,48.4013,48.4013,48.3931,48.4013,81875.0
2018-08-07 14:05:00,59.0,59.0,58.98,58.98,86941.0,48.4013,48.4013,48.3848,48.3848,86941.0
2018-08-07 14:10:00,58.98,58.99,58.93,58.93,61624.0,48.3848,48.3931,48.3438,48.3438,61624.0
2018-08-07 14:15:00,58.93,58.95,58.93,58.94,58532.0,48.3438,48.3602,48.3438,48.352,58532.0
2018-08-07 14:20:00,58.94,58.98,58.94,58.97,77277.0,48.352,48.3848,48.352,48.3766,77277.0
2018-08-07 14:25:00,58.98,59.02,58.97,59.01,92381.0,48.3848,48.4177,48.3766,48.4095,92381.0
2018-08-07 14:30:00,59.0,59.01,58.97,58.99,75767.0,48.4013,48.4095,48.3766,48.3931,75767.0
2018-08-07 14:35:00,58.99,59.0,58.97,58.97,65768.0,48.3931,48.4013,48.3766,48.3766,65768.0
2018-08-07 14:40:00,58.98,58.98,58.94,58.95,59533.0,48.3848,48.3848,48.352,48.3602,59533.0
2018-08-07 14:45:00,58.94,59.01,58.94,59.0,163296.0,48.352,48.4095,48.352,48.4013,163296.0
2018-08-07 14:50:00,59.0,59.07,59.0,59.06,108363.0,48.4013,48.4587,48.4013,48.4505,108363.0
2018-08-07 14:55:00,59.07,59.09,59.06,59.09,90205.0,48.4587,48.4751,48.4505,48.4751,90205.0
2018-08-07 15:00:00,59.08,59.12,59.08,59.09,124544.0,48.4669,48.4997,48.4669,48.4751,124544.0
2018-08-07 15:05:00,59.1,59.13,59.09,59.12,156885.0,48.4833,48.5079,48.4751,48.4997,156885.0
2018-08-07 15:10:00,59.13,59.16,59.11,59.11,228252.0,48.5079,48.5325,48.4915,48.4915,228252.0
2018-08-07 15:15:00,59.12,59.12,59.04,59.04,179903.0,48.4997,48.4997,48.4341,48.4341,179903.0
2018-08-07 15:20:00,59.04,59.08,59.02,59.08,190889.0,48.4341,48.4669,48.4177,48.4669,190889.0
2018-08-07 15:25:00,59.08,59.08,59.04,59.07,155296.0,48.4669,48.4669,48.4341,48.4587,155296.0
2018-08-07 15:30:00,59.07,59.08,59.03,59.04,193884.0,48.4587,48.4669,48.4259,48.4341,193884.0
2018-08-07 15:35:00,59.05,59.1,59.03,59.03,229499.0,48.4423,48.4833,48.4259,48.4259,229499.0
2018-08-07 15:40:00,59.03,59.06,58.95,58.96,234514.0,48.4259,48.4505,48.3602,48.3684,234514.0
2018-08-07 15:45:00,58.96,58.98,58.86,58.88,267112.0,48.3684,48.3848,48.2864,48.3028,267112.0
2018-08-07 15:50:00,58.88,58.9,58.8,58.82,333672.0,48.3028,48.3192,48.2372,48.2536,333672.0
2018-08-07 15:55:00,58.81,58.86,58.8,58.84,628894.0,48.2454,48.2864,48.2372,48.27,628894.0
2018-08-08 09:30:00,58.76,58.95,58.76,58.92,240107.0,48.2044,48.3602,48.2044,48.3356,240107.0
2018-08-08 09:35:00,58.92,59.03,58.83,58.98,206820.0,48.3356,48.4259,48.2618,48.3848,206820.0
2018-08-08 09:40:00,58.98,59.01,58.9,58.91,80082.0,48.3848,48.4095,48.3192,48.3274,80082.0
2018-08-08 09:45:00,58.9,58.99,58.84,58.96,148637.0,48.3192,48.3931,48.27,48.3684,148637.0
2018-08-08 09:50:00,58.97,59.05,58.93,59.02,144577.0,48.3766,48.4423,48.3438,48.4177,144577.0
2018-08-08 09:55:00,59.02,59.06,58.99,59.02,124126.0,48.4177,48.4505,48.3931,48.4177,124126.0
2018-08-08 10:00:00,59.02,59.05,58.99,59.04,112186.0,48.4177,48.4423,48.3931,48.4341,112186.0
2018-08-08 10:05:00,59.03,59.12,59.01,59.09,188933.0,48.4259,48.4997,48.4095,48.4751,188933.0
2018-08-08 10:10:00,59.09,59.12,59.01,59.01,164377.0,48.4751,48.4997,48.4095,48.4095,164377.0
2018-08-08 10:15:00,59.01,59.05,59.0,59.05,222055.0,48.4095,48.4423,48.4013,48.4423,222055.0
2018-08-08 10:20:00,59.05,59.05,59.0,59.04,185366.0,48.4423,48.4423,48.4013,48.4341,185366.0
2018-08-08 10:25:00,59.04,59.05,58.93,58.94,137765.0,48.4341,48.4423,48.3438,48.352,137765.0
2018-08-08 10:30:00,58.93,59.03,58.91,58.96,171421.0,48.3438,48.4259,48.3274,48.3684,171421.0
2018-08-08 10:35:00,58.95,59.0,58.9,58.94,139727.0,48.3602,48.4013,48.3192,48.352,139727.0
2018-08-08 10:40:00,58.94,59.01,58.93,59.01,58566.0,48.352,48.4095,48.3438,48.4095,58566.0
2018-08-08 10:45:00,59.01,59.08,59.0,59.06,88261.0,48.4095,48.4669,48.4013,48.4505,88261.0
2018-08-08 10:50:00,59.07,59.12,59.06,59.1,95230.0,48.4587,48.4997,48.4505,48.4833,95230.0
2018-08-08 10:55:00,59.11,59.14,59.07,59.11,110045.0,48.4915,48.5161,48.4587,48.4915,110045.0
2018-08-08 11:00:00,59.1,59.16,59.08,59.14,119010.0,48.4833,48.5325,48.4669,48.5161,119010.0
2018-08-08 11:05:00,59.13,59.13,59.08,59.1,80102.0,48.5079,48.5079,48.4669,48.4833,80102.0
2018-08-08 11:10:00,59.11,59.13,59.09,59.11,123510.0,48.4915,48.5079,48.4751,48.4915,123510.0
2018-08-08 11:15:00,59.12,59.16,59.08,59.08,75308.0,48.4997,48.5325,48.4669,48.4669,75308.0
2018-08-08 11:20:00,59.09,59.13,59.07,59.07,82964.0,48.4751,48.5079,48.4587,48.4587,82964.0
2018-08-08 11:25:00,59.07,59.1,59.05,59.1,177925.0,48.4587,48.4833,48.4423,48.4833,177925.0
2018-08-08 11:30:00,59.1,59.13,59.08,59.09,148899.0,48.4833,48.5079,48.4669,48.4751,148899.0
2018-08-08 11:35:00,59.09,59.11,59.06,59.09,84760.0,48.4751,48.4915,48.4505,48.4751,84760.0
2018-08-08 11:40:00,59.09,59.15,59.09,59.15,125639.0,48.4751,48.5243,48.4751,48.5243,125639.0
2018-08-08 11:45:00,59.15,59.26,59.14,59.25,277395.0,48.5243,48.6145,48.5161,48.6063,277395.0
2018-08-08 11:50:00,59.25,59.27,59.23,59.25,90998.0,48.6063,48.6228,48.5899,48.6063,90998.0
2018-08-08 11:55:00,59.25,59.28,59.21,59.26,81772.0,48.6063,48.631,48.5735,48.6145,81772.0
2018-08-08 12:00:00,59.26,59.28,59.23,59.27,109216.0,48.6145,48.631,48.5899,48.6228,109216.0
2018-08-08 12:05:00,59.27,59.29,59.18,59.21,90456.0,48.6228,48.6392,48.5489,48.5735,90456.0
2018-08-08 12:10:00,59.21,59.25,59.17,59.19,105225.0,48.5735,48.6063,48.5407,48.5571,105225.0
2018-08-08 12:15:00,59.2,59.22,59.15,59.2,97305.0,48.5653,48.5817,48.5243,48.5653,97305.0
2018-08-08 12:20:00,59.21,59.25,59.2,59.24,94765.0,48.5735,48.6063,48.5653,48.5981,94765.0
2018-08-08 12:25:00,59.24,59.24,59.17,59.19,91089.0,48.5981,48.5981,48.5407,48.5571,91089.0
2018-08-08 12:30:00,59.18,59.19,59.12,59.16,82012.0,48.5489,48.5571,48.4997,48.5325,82012.0
2018-08-08 12:35:00,59.16,59.24,59.15,59.23,107381.0,48.5325,48.5981,48.5243,48.5899,107381.0
2018-08-08 12:40:00,59.23,59.28,59.23,59.27,83902.0,48.5899,48.631,48.5899,48.6228,83902.0
2018-08-08 12:45:00,59.27,59.27,59.18,59.19,90618.0,48.6228,48.6228,48.5489,48.5571,90618.0
2018-08-08 12:50:00,59.19,59.21,59.18,59.21,75913.0,48.5571,48.5735,48.5489,48.5735,75913.0
2018-08-08 12:55:00,59.21,59.23,59.19,59.23,101630.0,48.5735,48.5899,48.5571,48.5899,101630.0
2018-08-08 13:00:00,59.22,59.24,59.17,59.19,108824.0,48.5817,48.5981,48.5407,48.5571,108824.0
2018-08-08 13:05:00,59.2,59.23,59.18,59.21,41511.0,48.5653,48.5899,48.5489,48.5735,41511.0
2018-08-08 13:10:00,59.21,59.22,59.2,59.21,29513.0,48.5735,48.5817,48.5653,48.5735,29513.0
2018-08-08 13:15:00,59.2,59.21,59.18,59.2,59409.0,48.5653,48.5735,48.5489,48.5653,59409.0
2018-08-08 13:20:00,59.21,59.21,59.19,59.2,43297.0,48.5735,48.5735,48.5571,48.5653,43297.0
2018-08-08 13:25:00,59.2,59.21,59.16,59.2,86140.0,48.5653,48.5735,48.5325,48.5653,86140.0
2018-08-08 13:30:00,59.2,59.23,59.17,59.21,140593.0,48.5653,48.5899,48.5407,48.5735,140593.0
2018-08-08 13:35:00,59.21,59.22,59.2,59.2,29157.0,48.5735,48.5817,48.5653,48.5653,29157.0
2018-08-08 13:40:00,59.2,59.23,59.2,59.23,78240.0,48.5653,48.5899,48.5653,48.5899,78240.0
2018-08-08 13:45:00,59.23,59.28,59.22,59.26,132006.0,48.5899,48.631,48.5817,48.6145,132006.0
2018-08-08 13:50:00,59.26,59.3,59.25,59.29,112835.0,48.6145,48.6474,48.6063,48.6392,112835.0
2018-08-08 13:55:00,59.29,59.38,59.29,59.36,206360.0,48.6392,48.713,48.6392,48.6966,206360.0
2018-08-08 14:00:00,59.36,59.36,59.32,59.33,78946.0,48.6966,48.6966,48.6638,48.672,78946.0
2018-08-08 14:05:00,59.32,59.36,59.31,59.36,156427.0,48.6638,48.6966,48.6556,48.6966,156427.0
2018-08-08 14:10:00,59.36,59.37,59.34,59.34,140313.0,48.6966,48.7048,48.6802,48.6802,140313.0
2018-08-08 14:15:00,59.34,59.38,59.33,59.37,145820.0,48.6802,48.713,48.672,48.7048,145820.0
2018-08-08 14:20:00,59.37,59.39,59.37,59.38,109221.0,48.7048,48.7212,48.7048,48.713,109221.0
2018-08-08 14:25:00,59.37,59.39,59.36,59.37,126325.0,48.7048,48.7212,48.6966,48.7048,126325.0
2018-08-08 14:30:00,59.38,59.41,59.37,59.4,145394.0,48.713,48.7376,48.7048,48.7294,145394.0
2018-08-08 14:35:00,59.4,59.42,59.35,59.4,118971.0,48.7294,48.7458,48.6884,48.7294,118971.0
2018-08-08 14:40:00,59.4,59.45,59.39,59.44,94675.0,48.7294,48.7704,48.7212,48.7622,94675.0
2018-08-08 14:45:00,59.44,59.48,59.44,59.46,142305.0,48.7622,48.795,48.7622,48.7786,142305.0
2018-08-08 14:50:00,59.47,59.49,59.44,59.48,136149.0,48.7868,48.8032,48.7622,48.795,136149.0
2018-08-08 14:55:00,59.48,59.5,59.46,59.47,114445.0,48.795,48.8114,48.7786,48.7868,114445.0
2018-08-08 15:00:00,59.47,59.47,59.4,59.43,144266.0,48.7868,48.7868,48.7294,48.754,144266.0
2018-08-08 15:05:00,59.43,59.43,59.42,59.42,180565.0,48.754,48.754,48.7458,48.7458,180565.0
2018-08-08 15:10:00,59.42,59.47,59.37,59.47,248591.0,48.7458,48.7868,48.7048,48.7868,248591.0
2018-08-08 15:15:00,59.47,59.48,59.43,59.44,158105.0,48.7868,48.795,48.754,48.7622,158105.0
2018-08-08 15:20:00,59.45,59.45,59.4,59.42,204212.0,48.7704,48.7704,48.7294,48.7458,204212.0
2018-08-08 15:25:00,59.42,59.45,59.41,59.45,177624.0,48.7458,48.7704,48.7376,48.7704,177624.0
2018-08-08 15:30:00,59.45,59.46,59.41,59.41,225460.0,48.7704,48.7786,48.7376,48.7376,225460.0
2018-08-08 15:35:00,59.42,59.42,59.4,59.41,210882.0,48.7458,48.7458,48.7294,48.7376,210882.0
2018-08-08 15:40:00,59.41,59.41,59.35,59.37,215226.0,48.7376,48.7376,48.6884,48.7048,215226.0
2018-08-08 15:45:00,59.36,59.36,59.29,59.32,327041.0,48.6966,48.6966,48.6392,48.6638,327041.0
2018-08-08 15:50:00,59.33,59.37,59.29,59.31,255538.0,48.672,48.7048,48.6392,48.6556,255538.0
2018-08-08 15:55:00,59.31,59.31,59.18,59.19,931874.0,48.6556,48.6556,48.5489,48.5571,931874.0
2018-08-09 09:30:00,58.65,58.82,58.63,58.67,346573.0,48.4682,48.6086,48.4516,48.4847,346573.0
2018-08-09 09:35:00,58.67,58.76,58.6,58.74,162445.0,48.4847,48.5591,48.4268,48.5425,162445.0
2018-08-09 09:40:00,58.75,58.82,58.71,58.76,165115.0,48.5508,48.6086,48.5177,48.5591,165115.0
2018-08-09 09:45:00,58.76,58.83,58.75,58.83,168232.0,48.5591,48.6169,48.5508,48.6169,168232.0
2018-08-09 09:50:00,58.82,58.86,58.8,58.86,103925.0,48.6086,48.6417,48.5921,48.6417,103925.0
2018-08-09 09:55:00,58.86,58.86,58.76,58.82,111472.0,48.6417,48.6417,48.5591,48.6086,111472.0
2018-08-09 10:00:00,58.81,58.83,58.65,58.67,106059.0,48.6004,48.6169,48.4682,48.4847,106059.0
2018-08-09 10:05:00,58.68,58.79,58.6,58.7,220969.0,48.4929,48.5838,48.4268,48.5095,220969.0
2018-08-09 10:10:00,58.7,58.79,58.69,58.79,120266.0,48.5095,48.5838,48.5012,48.5838,120266.0
2018-08-09 10:15:00,58.8,58.82,58.74,58.75,92961.0,48.5921,48.6086,48.5425,48.5508,92961.0
2018-08-09 10:20:00,58.75,58.81,58.73,58.81,112579.0,48.5508,48.6004,48.5343,48.6004,112579.0
2018-08-09 10:25:00,58.81,58.83,58.8,58.81,77059.0,48.6004,48.6169,48.5921,48.6004,77059.0
2018-08-09 10:30:00,58.81,58.85,58.81,58.84,139340.0,48.6004,48.6334,48.6004,48.6252,139340.0
2018-08-09 10:35:00,58.84,58.9,58.84,58.88,152006.0,48.6252,48.6747,48.6252,48.6582,152006.0
2018-08-09 10:40:00,58.88,58.88,58.75,58.84,123625.0,48.6582,48.6582,48.5508,48.6252,123625.0
2018-08-09 10:45:00,58.84,58.85,58.75,58.75,65656.0,48.6252,48.6334,48.5508,48.5508,65656.0
2018-08-09 10:50:00,58.76,58.82,58.75,58.8,105688.0,48.5591,48.6086,48.5508,48.5921,105688.0
2018-08-09 10:55:00,58.8,58.81,58.74,58.77,132646.0,48.5921,48.6004,48.5425,48.5673,132646.0
2018-08-09 11:00:00,58.78,58.85,58.77,58.84,110548.0,48.5756,48.6334,48.5673,48.6252,110548.0
2018-08-09 11:05:00,58.84,58.85,58.77,58.77,89640.0,48.6252,48.6334,48.5673,48.5673,89640.0
2018-08-09 11:10:00,58.77,58.81,58.72,58.8,119671.0,48.5673,48.6004,48.526,48.5921,119671.0
2018-08-09 11:15:00,58.8,58.81,58.7,58.7,116392.0,48.5921,48.6004,48.5095,48.5095,116392.0
2018-08-09 11:20:00,58.7,58.75,58.67,58.72,64389.0,48.5095,48.5508,48.4847,48.526,64389.0
2018-08-09 11:25:00,58.71,58.72,58.4,58.7,1019199.0,48.5177,48.526,48.2616,48.5095,1019199.0
2018-08-09 11:30:00,58.7,58.79,58.7,58.7,204825.0,48.5095,48.5838,48.5095,48.5095,204825.0
2018-08-09 11:35:00,58.7,58.72,58.67,58.69,283209.0,48.5095,48.526,48.4847,48.5012,283209.0
2018-08-09 11:40:00,58.68,58.74,58.59,58.6,290658.0,48.4929,48.5425,48.4186,48.4268,290658.0
2018-08-09 11:45:00,58.61,58.71,58.44,58.45,196944.0,48.4351,48.5177,48.2946,48.3029,196944.0
2018-08-09 11:50:00,58.46,58.53,58.4,58.4,242761.0,48.3111,48.369,48.2616,48.2616,242761.0
2018-08-09 11:55:00,58.4,58.52,58.4,58.48,148798.0,48.2616,48.3607,48.2616,48.3277,148798.0
2018-08-09 12:00:00,58.47,58.6,58.47,58.59,496874.0,48.3194,48.4268,48.3194,48.4186,496874.0
2018-08-09 12:05:00,58.58,58.63,58.56,58.6,105651.0,48.4103,48.4516,48.3938,48.4268,105651.0
2018-08-09 12:10:00,58.6,58.68,58.6,58.65,189104.0,48.4268,48.4929,48.4268,48.4682,189104.0
2018-08-09 12:15:00,58.65,58.69,58.62,58.63,134267.0,48.4682,48.5012,48.4434,48.4516,134267.0
2018-08-09 12:20:00,58.63,58.69,58.62,58.67,95315.0,48.4516,48.5012,48.4434,48.4847,95315.0
2018-08-09 12:25:00,58.67,58.7,58.66,58.7,96857.0,48.4847,48.5095,48.4764,48.5095,96857.0
2018-08-09 12:30:00,58.69,58.71,58.67,58.7,277817.0,48.5012,48.5177,48.4847,48.5095,277817.0
2018-08-09 12:35:00,58.7,58.72,58.68,58.69,429639.0,48.5095,48.526,48.4929,48.5012,429639.0
2018-08-09 12:40:00,58.69,58.71,58.65,58.66,145976.0,48.5012,48.5177,48.4682,48.4764,145976.0
2018-08-09 12:45:00,58.65,58.65,58.53,58.61,131144.0,48.4682,48.4682,48.369,48.4351,131144.0
2018-08-09 12:50:00,58.6,58.63,58.6,58.61,62340.0,48.4268,48.4516,48.4268,48.4351,62340.0
2018-08-09 12:55:00,58.61,58.63,58.6,58.6,68312.0,48.4351,48.4516,48.4268,48.4268,68312.0
2018-08-09 13:00:00,58.61,58.62,58.53,58.61,74383.0,48.4351,48.4434,48.369,48.4351,74383.0
2018-08-09 13:05:00,58.6,58.61,58.57,58.58,57222.0,48.4268,48.4351,48.402,48.4103,57222.0
2018-08-09 13:10:00,58.58,58.62,58.57,58.61,74730.0,48.4103,48.4434,48.402,48.4351,74730.0
2018-08-09 13:15:00,58.62,58.62,58.57,58.58,84900.0,48.4434,48.4434,48.402,48.4103,84900.0
2018-08-09 13:20:00,58.58,58.58,58.54,58.55,90365.0,48.4103,48.4103,48.3772,48.3855,90365.0
2018-08-09 13:25:00,58.55,58.57,58.54,58.55,64477.0,48.3855,48.402,48.3772,48.3855,64477.0
2018-08-09 13:30:00,58.55,58.59,58.55,58.59,67993.0,48.3855,48.4186,48.3855,48.4186,67993.0
2018-08-09 13:35:00,58.59,58.62,58.58,58.6,48383.0,48.4186,48.4434,48.4103,48.4268,48383.0
2018-08-09 13:40:00,58.61,58.62,58.6,58.6,61827.0,48.4351,48.4434,48.4268,48.4268,61827.0
2018-08-09 13:45:00,58.6,58.61,58.51,58.53,45706.0,48.4268,48.4351,48.3525,48.369,45706.0
2018-08-09 13:50:00,58.53,58.53,58.47,58.48,59095.0,48.369,48.369,48.3194,48.3277,59095.0
2018-08-09 13:55:00,58.49,58.51,58.43,58.48,144513.0,48.3359,48.3525,48.2863,48.3277,144513.0
2018-08-09 14:00:00,58.48,58.49,58.46,58.47,112602.0,48.3277,48.3359,48.3111,48.3194,112602.0
2018-08-09 14:05:00,58.47,58.47,58.41,58.43,125262.0,48.3194,48.3194,48.2698,48.2863,125262.0
2018-08-09 14:10:00,58.43,58.45,58.42,58.45,52832.0,48.2863,48.3029,48.2781,48.3029,52832.0
2018-08-09 14:15:00,58.45,58.53,58.43,58.52,88586.0,48.3029,48.369,48.2863,48.3607,88586.0
2018-08-09 14:20:00,58.52,58.58,58.52,58.54,99552.0,48.3607,48.4103,48.3607,48.3772,99552.0
2018-08-09 14:25:00,58.54,58.55,58.51,58.51,56518.0,48.3772,48.3855,48.3525,48.3525,56518.0
2018-08-09 14:30:00,58.51,58.52,58.51,58.51,37959.0,48.3525,48.3607,48.3525,48.3525,37959.0
2018-08-09 14:35:00,58.52,58.55,58.5,58.54,127815.0,48.3607,48.3855,48.3442,48.3772,127815.0
2018-08-09 14:40:00,58.54,58.55,58.45,58.48,90225.0,48.3772,48.3855,48.3029,48.3277,90225.0
2018-08-09 14:45:00,58.48,58.51,58.47,58.5,103254.0,48.3277,48.3525,48.3194,48.3442,103254.0
2018-08-09 14:50:00,58.5,58.5,58.45,58.46,71713.0,48.3442,48.3442,48.3029,48.3111,71713.0
2018-08-09 14:55:00,58.45,58.47,58.41,58.45,133113.0,48.3029,48.3194,48.2698,48.3029,133113.0
2018-08-09 15:00:00,58.46,58.46,58.4,58.44,207914.0,48.3111,48.3111,48.2616,48.2946,207914.0
2018-08-09 15:05:00,58.44,58.53,58.43,58.52,164895.0,48.2946,48.369,48.2863,48.3607,164895.0
2018-08-09 15:10:00,58.52,58.55,58.51,58.52,89984.0,48.3607,48.3855,48.3525,48.3607,89984.0
2018-08-09 15:15:00,58.51,58.55,58.5,58.52,99182.0,48.3525,48.3855,48.3442,48.3607,99182.0
2018-08-09 15:20:00,58.52,58.53,58.49,58.49,120926.0,48.3607,48.369,48.3359,48.3359,120926.0
2018-08-09 15:25:00,58.49,58.53,58.49,58.49,101805.0,48.3359,48.369,48.3359,48.3359,101805.0
2018-08-09 15:30:00,58.5,58.51,58.44,58.45,244422.0,48.3442,48.3525,48.2946,48.3029,244422.0
2018-08-09 15:35:00,58.45,58.5,58.44,58.45,292226.0,48.3029,48.3442,48.2946,48.3029,292226.0
2018-08-09 15:40:00,58.46,58.53,58.45,58.5,201010.0,48.3111,48.369,48.3029,48.3442,201010.0
2018-08-09 15:45:00,58.5,58.51,58.4,58.41,222655.0,48.3442,48.3525,48.2616,48.2698,222655.0
2018-08-09 15:50:00,58.42,58.48,58.41,58.42,375721.0,48.2781,48.3277,48.2698,48.2781,375721.0
2018-08-09 15:55:00,58.42,58.52,58.4,58.44,989746.0,48.2781,48.3607,48.2616,48.2946,989746.0
2018-08-10 09:30:00,57.38,57.79,57.38,57.74,421826.0,47.4186,47.7574,47.4186,47.7161,421826.0
2018-08-10 09:35:00,57.74,57.87,57.7,57.78,369018.0,47.7161,47.8236,47.6831,47.7492,369018.0
2018-08-10 09:40:00,57.77,57.79,57.64,57.66,304128.0,47.7409,47.7574,47.6335,47.65,304128.0
2018-08-10 09:45:00,57.67,57.93,57.65,57.89,226474.0,47.6583,47.8731,47.6418,47.8401,226474.0
2018-08-10 09:50:00,57.89,57.95,57.82,57.93,111125.0,47.8401,47.8897,47.7822,47.8731,111125.0
2018-08-10 09:55:00,57.94,57.94,57.77,57.88,215575.0,47.8814,47.8814,47.7409,47.8318,215575.0
2018-08-10 10:00:00,57.87,57.9,57.77,57.8,181933.0,47.8236,47.8484,47.7409,47.7657,181933.0
2018-08-10 10:05:00,57.81,57.83,57.74,57.8,150638.0,47.774,47.7905,47.7161,47.7657,150638.0
2018-08-10 10:10:00,57.81,58.01,57.77,57.95,184369.0,47.774,47.9393,47.7409,47.8897,184369.0
2018-08-10 10:15:00,57.95,58.0,57.87,57.92,177304.0,47.8897,47.931,47.8236,47.8649,177304.0
2018-08-10 10:20:00,57.92,57.93,57.81,57.89,144024.0,47.8649,47.8731,47.774,47.8401,144024.0
2018-08-10 10:25:00,57.88,57.89,57.77,57.87,138078.0,47.8318,47.8401,47.7409,47.8236,138078.0
2018-08-10 10:30:00,57.88,58.03,57.84,57.98,201110.0,47.8318,47.9558,47.7988,47.9145,201110.0
2018-08-10 10:35:00,57.99,58.03,57.88,57.88,134828.0,47.9227,47.9558,47.8318,47.8318,134828.0
2018-08-10 10:40:00,57.88,58.06,57.88,58.06,120561.0,47.8318,47.9806,47.8318,47.9806,120561.0
2018-08-10 10:45:00,58.05,58.06,57.97,58.04,96526.0,47.9723,47.9806,47.9062,47.964,96526.0
2018-08-10 10:50:00,58.04,58.11,57.97,58.1,146936.0,47.964,48.0219,47.9062,48.0136,146936.0
2018-08-10 10:55:00,58.09,58.24,58.07,58.23,170901.0,48.0054,48.1293,47.9888,48.1211,170901.0
2018-08-10 11:00:00,58.23,58.28,58.22,58.26,170792.0,48.1211,48.1624,48.1128,48.1459,170792.0
2018-08-10 11:05:00,58.25,58.29,58.21,58.22,121643.0,48.1376,48.1706,48.1045,48.1128,121643.0
2018-08-10 11:10:00,58.22,58.23,58.07,58.11,117641.0,48.1128,48.1211,47.9888,48.0219,117641.0
2018-08-10 11:15:00,58.11,58.14,58.02,58.04,67865.0,48.0219,48.0467,47.9475,47.964,67865.0
2018-08-10 11:20:00,58.05,58.15,58.02,58.14,74553.0,47.9723,48.055,47.9475,48.0467,74553.0
2018-08-10 11:25:00,58.13,58.14,58.08,58.13,59789.0,48.0384,48.0467,47.9971,48.0384,59789.0
2018-08-10 11:30:00,58.13,58.21,58.11,58.19,86814.0,48.0384,48.1045,48.0219,48.088,86814.0
2018-08-10 11:35:00,58.19,58.23,58.17,58.2,144661.0,48.088,48.1211,48.0715,48.0963,144661.0
2018-08-10 11:40:00,58.21,58.26,58.19,58.25,86894.0,48.1045,48.1459,48.088,48.1376,86894.0
2018-08-10 11:45:00,58.25,58.26,58.16,58.21,61893.0,48.1376,48.1459,48.0632,48.1045,61893.0
2018-08-10 11:50:00,58.21,58.21,58.08,58.18,104835.0,48.1045,48.1045,47.9971,48.0797,104835.0
2018-08-10 11:55:00,58.17,58.25,58.17,58.18,114024.0,48.0715,48.1376,48.0715,48.0797,114024.0
2018-08-10 12:00:00,58.18,58.19,58.11,58.18,146357.0,48.0797,48.088,48.0219,48.0797,146357.0
2018-08-10 12:05:00,58.17,58.19,58.11,58.13,99430.0,48.0715,48.088,48.0219,48.0384,99430.0
2018-08-10 12:10:00,58.12,58.16,58.07,58.11,74122.0,48.0302,48.0632,47.9888,48.0219,74122.0
2018-08-10 12:15:00,58.12,58.12,58.05,58.07,51433.0,48.0302,48.0302,47.9723,47.9888,51433.0
2018-08-10 12:20:00,58.07,58.09,58.03,58.05,72242.0,47.9888,48.0054,47.9558,47.9723,72242.0
2018-08-10 12:25:00,58.05,58.05,57.98,58.02,66082.0,47.9723,47.9723,47.9145,47.9475,66082.0
2018-08-10 12:30:00,58.02,58.06,58.01,58.05,92865.0,47.9475,47.9806,47.9393,47.9723,92865.0
2018-08-10 12:35:00,58.05,58.06,58.01,58.04,93071.0,47.9723,47.9806,47.9393,47.964,93071.0
2018-08-10 12:40:00,58.04,58.05,58.01,58.02,84215.0,47.964,47.9723,47.9393,47.9475,84215.0
2018-08-10 12:45:00,58.03,58.07,58.02,58.06,220776.0,47.9558,47.9888,47.9475,47.9806,220776.0
2018-08-10 12:50:00,58.05,58.06,58.01,58.05,86607.0,47.9723,47.9806,47.9393,47.9723,86607.0
2018-08-10 12:55:00,58.04,58.13,58.04,58.13,81157.0,47.964,48.0384,47.964,48.0384,81157.0
2018-08-10 13:00:00,58.12,58.13,58.05,58.05,88003.0,48.0302,48.0384,47.9723,47.9723,88003.0
2018-08-10 13:05:00,58.05,58.06,58.02,58.04,62209.0,47.9723,47.9806,47.9475,47.964,62209.0
2018-08-10 13:10:00,58.03,58.1,58.03,58.09,65878.0,47.9558,48.0136,47.9558,48.0054,65878.0
2018-08-10 13:15:00,58.09,58.09,58.0,58.02,137207.0,48.0054,48.0054,47.931,47.9475,137207.0
2018-08-10 13:20:00,58.02,58.04,58.0,58.03,71068.0,47.9475,47.964,47.931,47.9558,71068.0
2018-08-10 13:25:00,58.04,58.08,58.03,58.08,67005.0,47.964,47.9971,47.9558,47.9971,67005.0
2018-08-10 13:30:00,58.07,58.08,58.0,58.06,136818.0,47.9888,47.9971,47.931,47.9806,136818.0
2018-08-10 13:35:00,58.07,58.09,58.02,58.05,116640.0,47.9888,48.0054,47.9475,47.9723,116640.0
2018-08-10 13:40:00,58.05,58.07,58.01,58.02,79959.0,47.9723,47.9888,47.9393,47.9475,79959.0
2018-08-10 13:45:00,58.02,58.04,57.98,58.04,97291.0,47.9475,47.964,47.9145,47.964,97291.0
2018-08-10 13:50:00,58.05,58.09,58.04,58.04,74978.0,47.9723,48.0054,47.964,47.964,74978.0
2018-08-10 13:55:00,58.05,58.05,58.0,58.0,92953.0,47.9723,47.9723,47.931,47.931,92953.0
2018-08-10 14:00:00,58.01,58.03,57.99,58.02,100925.0,47.9393,47.9558,47.9227,47.9475,100925.0
2018-08-10 14:05:00,58.03,58.05,57.96,58.04,176489.0,47.9558,47.9723,47.8979,47.964,176489.0
2018-08-10 14:10:00,58.04,58.17,58.02,58.17,151222.0,47.964,48.0715,47.9475,48.0715,151222.0
2018-08-10 14:15:00,58.17,58.17,58.11,58.13,120388.0,48.0715,48.0715,48.0219,48.0384,120388.0
2018-08-10 14:20:00,58.13,58.14,58.12,58.12,122468.0,48.0384,48.0467,48.0302,48.0302,122468.0
2018-08-10 14:25:00,58.12,58.13,58.09,58.1,203573.0,48.0302,48.0384,48.0054,48.0136,203573.0
2018-08-10 14:30:00,58.11,58.15,58.09,58.09,97837.0,48.0219,48.055,48.0054,48.0054,97837.0
2018-08-10 14:35:00,58.09,58.09,57.99,58.04,91637.0,48.0054,48.0054,47.9227,47.964,91637.0
2018-08-10 14:40:00,58.03,58.03,57.95,58.01,83102.0,47.9558,47.9558,47.8897,47.9393,83102.0
2018-08-10 14:45:00,58.0,58.05,57.93,57.95,132576.0,47.931,47.9723,47.8731,47.8897,132576.0
2018-08-10 14:50:00,57.96,58.06,57.95,57.98,122075.0,47.8979,47.9806,47.8897,47.9145,122075.0
2018-08-10 14:55:00,57.98,57.99,57.91,57.97,120374.0,47.9145,47.9227,47.8566,47.9062,120374.0
2018-08-10 15:00:00,57.96,57.97,57.88,57.95,140451.0,47.8979,47.9062,47.8318,47.8897,140451.0
2018-08-10 15:05:00,57.95,58.03,57.95,58.01,160013.0,47.8897,47.9558,47.8897,47.9393,160013.0
2018-08-10 15:10:00,58.01,58.08,57.99,58.05,161733.0,47.9393,47.9971,47.9227,47.9723,161733.0
2018-08-10 15:15:00,58.05,58.21,58.04,58.21,138386.0,47.9723,48.1045,47.964,48.1045,138386.0
2018-08-10 15:20:00,58.21,58.41,58.21,58.34,389669.0,48.1045,48.2698,48.1045,48.212,389669.0
2018-08-10 15:25:00,58.34,58.42,58.25,58.27,210007.0,48.212,48.2781,48.1376,48.1541,210007.0
2018-08-10 15:30:00,58.27,58.29,58.21,58.23,252577.0,48.1541,48.1706,48.1045,48.1211,252577.0
2018-08-10 15:35:00,58.23,58.29,58.2,58.24,339597.0,48.1211,48.1706,48.0963,48.1293,339597.0
2018-08-10 15:40:00,58.24,58.24,58.13,58.15,273368.0,48.1293,48.1293,48.0384,48.055,273368.0
2018-08-10 15:45:00,58.15,58.17,58.03,58.04,279298.0,48.055,48.0715,47.9558,47.964,279298.0
2018-08-10 15:50:00,58.04,58.11,58.02,58.07,489085.0,47.964,48.0219,47.9475,47.9888,489085.0
2018-08-10 15:55:00,58.07,58.12,58.04,58.04,980414.0,47.9888,48.0302,47.964,47.964,980414.0
2018-08-13 09:30:00,57.66,57.82,57.57,57.74,310093.0,47.65,47.7822,47.5756,47.7161,310093.0
2018-08-13 09:35:00,57.74,57.82,57.63,57.72,269320.0,47.7161,47.7822,47.6252,47.6996,269320.0
2018-08-13 09:40:00,57.73,57.99,57.73,57.98,182685.0,47.7079,47.9227,47.7079,47.9145,182685.0
2018-08-13 09:45:00,57.98,58.05,57.98,58.01,136240.0,47.9145,47.9723,47.9145,47.9393,136240.0
2018-08-13 09:50:00,58.01,58.1,57.96,58.01,83037.0,47.9393,48.0136,47.8979,47.9393,83037.0
2018-08-13 09:55:00,58.01,58.06,57.96,58.0,72093.0,47.9393,47.9806,47.8979,47.931,72093.0
2018-08-13 10:00:00,58.0,58.02,57.82,57.84,86611.0,47.931,47.9475,47.7822,47.7988,86611.0
2018-08-13 10:05:00,57.85,57.9,57.81,57.88,67147.0,47.807,47.8484,47.774,47.8318,67147.0
2018-08-13 10:10:00,57.87,57.94,57.82,57.92,85611.0,47.8236,47.8814,47.7822,47.8649,85611.0
2018-08-13 10:15:00,57.94,57.99,57.89,57.95,50748.0,47.8814,47.9227,47.8401,47.8897,50748.0
2018-08-13 10:20:00,57.95,58.01,57.94,58.01,115141.0,47.8897,47.9393,47.8814,47.9393,115141.0
2018-08-13 10:25:00,58.01,58.05,57.98,57.99,71664.0,47.9393,47.9723,47.9145,47.9227,71664.0
2018-08-13 10:30:00,58.0,58.11,57.99,58.07,57761.0,47.931,48.0219,47.9227,47.9888,57761.0
2018-08-13 10:35:00,58.06,58.11,58.0,58.0,62927.0,47.9806,48.0219,47.931,47.931,62927.0
2018-08-13 10:40:00,58.01,58.11,58.0,58.07,66476.0,47.9393,48.0219,47.931,47.9888,66476.0
2018-08-13 10:45:00,58.06,58.07,57.97,58.03,91363.0,47.9806,47.9888,47.9062,47.9558,91363.0
2018-08-13 10:50:00,58.03,58.03,57.97,58.0,70885.0,47.9558,47.9558,47.9062,47.931,70885.0
2018-08-13 10:55:00,57.99,58.03,57.95,58.03,109906.0,47.9227,47.9558,47.8897,47.9558,109906.0
2018-08-13 11:00:00,58.03,58.05,58.0,58.02,49825.0,47.9558,47.9723,47.931,47.9475,49825.0
2018-08-13 11:05:00,58.01,58.05,57.9,57.94,126716.0,47.9393,47.9723,47.8484,47.8814,126716.0
2018-08-13 11:10:00,57.94,57.98,57.9,57.97,100323.0,47.8814,47.9145,47.8484,47.9062,100323.0
2018-08-13 11:15:00,57.98,57.98,57.84,57.87,91367.0,47.9145,47.9145,47.7988,47.8236,91367.0
2018-08-13 11:20:00,57.87,57.91,57.82,57.83,80904.0,47.8236,47.8566,47.7822,47.7905,80904.0
2018-08-13 11:25:00,57.83,57.88,57.82,57.85,65691.0,47.7905,47.8318,47.7822,47.807,65691.0
2018-08-13 11:30:00,57.84,57.85,57.72,57.74,109073.0,47.7988,47.807,47.6996,47.7161,109073.0
2018-08-13 11:35:00,57.74,57.83,57.7,57.8,103988.0,47.7161,47.7905,47.6831,47.7657,103988.0
2018-08-13 11:40:00,57.8,57.83,57.78,57.8,47634.0,47.7657,47.7905,47.7492,47.7657,47634.0
2018-08-13 11:45:00,57.8,57.83,57.76,57.8,58139.0,47.7657,47.7905,47.7327,47.7657,58139.0
2018-08-13 11:50:00,57.8,57.81,57.71,57.71,117884.0,47.7657,47.774,47.6913,47.6913,117884.0
2018-08-13 11:55:00,57.72,57.74,57.65,57.65,154820.0,47.6996,47.7161,47.6418,47.6418,154820.0
2018-08-13 12:00:00,57.65,57.69,57.62,57.66,144286.0,47.6418,47.6748,47.617,47.65,144286.0
2018-08-13 12:05:00,57.67,57.76,57.64,57.73,75277.0,47.6583,47.7327,47.6335,47.7079,75277.0
2018-08-13 12:10:00,57.73,57.82,57.73,57.8,56248.0,47.7079,47.7822,47.7079,47.7657,56248.0
2018-08-13 12:15:00,57.8,57.8,57.77,57.77,38965.0,47.7657,47.7657,47.7409,47.7409,38965.0
2018-08-13 12:20:00,57.78,57.83,57.76,57.76,95571.0,47.7492,47.7905,47.7327,47.7327,95571.0
2018-08-13 12:25:00,57.76,57.76,57.64,57.72,109199.0,47.7327,47.7327,47.6335,47.6996,109199.0
2018-08-13 12:30:00,57.71,57.71,57.64,57.65,82330.0,47.6913,47.6913,47.6335,47.6418,82330.0
2018-08-13 12:35:00,57.65,57.76,57.65,57.75,219308.0,47.6418,47.7327,47.6418,47.7244,219308.0
2018-08-13 12:40:00,57.75,57.76,57.74,57.74,51575.0,47.7244,47.7327,47.7161,47.7161,51575.0
2018-08-13 12:45:00,57.75,57.75,57.66,57.68,123282.0,47.7244,47.7244,47.65,47.6665,123282.0
2018-08-13 12:50:00,57.68,57.73,57.67,57.73,104450.0,47.6665,47.7079,47.6583,47.7079,104450.0
2018-08-13 12:55:00,57.73,57.76,57.67,57.71,121918.0,47.7079,47.7327,47.6583,47.6913,121918.0
2018-08-13 13:00:00,57.7,57.7,57.64,57.68,164621.0,47.6831,47.6831,47.6335,47.6665,164621.0
2018-08-13 13:05:00,57.68,57.73,57.65,57.68,100001.0,47.6665,47.7079,47.6418,47.6665,100001.0
2018-08-13 13:10:00,57.68,57.73,57.67,57.67,67610.0,47.6665,47.7079,47.6583,47.6583,67610.0
2018-08-13 13:15:00,57.67,57.79,57.67,57.79,117775.0,47.6583,47.7574,47.6583,47.7574,117775.0
2018-08-13 13:20:00,57.79,57.8,57.78,57.78,149332.0,47.7574,47.7657,47.7492,47.7492,149332.0
2018-08-13 13:25:00,57.78,57.81,57.77,57.8,53429.0,47.7492,47.774,47.7409,47.7657,53429.0
2018-08-13 13:30:00,57.81,57.85,57.79,57.79,190236.0,47.774,47.807,47.7574,47.7574,190236.0
2018-08-13 13:35:00,57.78,57.79,57.56,57.57,458512.0,47.7492,47.7574,47.5674,47.5756,458512.0
2018-08-13 13:40:00,57.58,57.62,57.57,57.58,169756.0,47.5839,47.617,47.5756,47.5839,169756.0
2018-08-13 13:45:00,57.57,57.61,57.56,57.61,178962.0,47.5756,47.6087,47.5674,47.6087,178962.0
2018-08-13 13:50:00,57.6,57.66,57.57,57.65,168057.0,47.6004,47.65,47.5756,47.6418,168057.0
2018-08-13 13:55:00,57.66,57.71,57.65,57.69,237293.0,47.65,47.6913,47.6418,47.6748,237293.0
2018-08-13 14:00:00,57.68,57.81,57.68,57.8,134069.0,47.6665,47.774,47.6665,47.7657,134069.0
2018-08-13 14:05:00,57.81,57.81,57.77,57.79,124795.0,47.774,47.774,47.7409,47.7574,124795.0
2018-08-13 14:10:00,57.78,57.83,57.77,57.78,106908.0,47.7492,47.7905,47.7409,47.7492,106908.0
2018-08-13 14:15:00,57.77,57.8,57.73,57.73,103187.0,47.7409,47.7657,47.7079,47.7079,103187.0
2018-08-13 14:20:00,57.73,57.8,57.73,57.79,141341.0,47.7079,47.7657,47.7079,47.7574,141341.0
2018-08-13 14:25:00,57.8,57.91,57.79,57.88,163280.0,47.7657,47.8566,47.7574,47.8318,163280.0
2018-08-13 14:30:00,57.88,57.94,57.87,57.88,139576.0,47.8318,47.8814,47.8236,47.8318,139576.0
2018-08-13 14:35:00,57.89,57.9,57.82,57.86,190775.0,47.8401,47.8484,47.7822,47.8153,190775.0
2018-08-13 14:40:00,57.86,57.9,57.84,57.87,154181.0,47.8153,47.8484,47.7988,47.8236,154181.0
2018-08-13 14:45:00,57.87,57.91,57.86,57.9,146440.0,47.8236,47.8566,47.8153,47.8484,146440.0
2018-08-13 14:50:00,57.9,57.91,57.8,57.8,161385.0,47.8484,47.8566,47.7657,47.7657,161385.0
2018-08-13 14:55:00,57.81,57.88,57.75,57.76,138614.0,47.774,47.8318,47.7244,47.7327,138614.0
2018-08-13 15:00:00,57.75,57.78,57.72,57.77,172800.0,47.7244,47.7492,47.6996,47.7409,172800.0
2018-08-13 15:05:00,57.77,57.84,57.75,57.83,151329.0,47.7409,47.7988,47.7244,47.7905,151329.0
2018-08-13 15:10:00,57.83,57.86,57.82,57.84,189458.0,47.7905,47.8153,47.7822,47.7988,189458.0
2018-08-13 15:15:00,57.84,57.88,57.82,57.84,209712.0,47.7988,47.8318,47.7822,47.7988,209712.0
2018-08-13 15:20:00,57.83,57.84,57.76,57.8,189194.0,47.7905,47.7988,47.7327,47.7657,189194.0
2018-08-13 15:25:00,57.8,57.84,57.69,57.71,156795.0,47.7657,47.7988,47.6748,47.6913,156795.0
2018-08-13 15:30:00,57.71,57.73,57.65,57.66,212020.0,47.6913,47.7079,47.6418,47.65,212020.0
2018-08-13 15:35:00,57.65,57.73,57.64,57.73,226285.0,47.6418,47.7079,47.6335,47.7079,226285.0
2018-08-13 15:40:00,57.73,57.77,57.71,57.75,301540.0,47.7079,47.7409,47.6913,47.7244,301540.0
2018-08-13 15:45:00,57.74,57.75,57.66,57.66,376279.0,47.7161,47.7244,47.65,47.65,376279.0
2018-08-13 15:50:00,57.66,57.68,57.59,57.68,426993.0,47.65,47.6665,47.5922,47.6665,426993.0
2018-08-13 15:55:00,57.68,57.68,57.61,57.64,1225293.0,47.6665,47.6665,47.6087,47.6335,1225293.0
2018-08-14 09:30:00,57.67,57.93,57.67,57.91,302841.0,47.6583,47.8731,47.6583,47.8566,302841.0
2018-08-14 09:35:00,57.91,57.96,57.81,57.81,145849.0,47.8566,47.8979,47.774,47.774,145849.0
2018-08-14 09:40:00,57.8,57.93,57.78,57.93,148728.0,47.7657,47.8731,47.7492,47.8731,148728.0
2018-08-14 09:45:00,57.93,58.02,57.89,57.99,178344.0,47.8731,47.9475,47.8401,47.9227,178344.0
2018-08-14 09:50:00,57.99,58.02,57.9,57.96,181898.0,47.9227,47.9475,47.8484,47.8979,181898.0
2018-08-14 09:55:00,57.96,57.98,57.86,57.89,137435.0,47.8979,47.9145,47.8153,47.8401,137435.0
2018-08-14 10:00:00,57.89,58.0,57.83,57.84,163566.0,47.8401,47.931,47.7905,47.7988,163566.0
2018-08-14 10:05:00,57.85,58.0,57.8,58.0,197264.0,47.807,47.931,47.7657,47.931,197264.0
2018-08-14 10:10:00,58.0,58.04,57.99,58.0,109644.0,47.931,47.964,47.9227,47.931,109644.0
2018-08-14 10:15:00,58.01,58.02,57.95,57.98,104577.0,47.9393,47.9475,47.8897,47.9145,104577.0
2018-08-14 10:20:00,57.98,58.03,57.97,57.99,77588.0,47.9145,47.9558,47.9062,47.9227,77588.0
2018-08-14 10:25:00,57.99,58.05,57.99,58.02,62073.0,47.9227,47.9723,47.9227,47.9475,62073.0
2018-08-14 10:30:00,58.02,58.02,57.9,57.92,102172.0,47.9475,47.9475,47.8484,47.8649,102172.0
2018-08-14 10:35:00,57.93,58.03,57.92,57.98,124418.0,47.8731,47.9558,47.8649,47.9145,124418.0
2018-08-14 10:40:00,57.97,58.02,57.96,57.97,89344.0,47.9062,47.9475,47.8979,47.9062,89344.0
2018-08-14 10:45:00,57.97,58.01,57.92,57.97,111390.0,47.9062,47.9393,47.8649,47.9062,111390.0
2018-08-14 10:50:00,57.97,57.99,57.9,57.98,81954.0,47.9062,47.9227,47.8484,47.9145,81954.0
2018-08-14 10:55:00,57.98,58.01,57.95,58.0,140134.0,47.9145,47.9393,47.8897,47.931,140134.0
2018-08-14 11:00:00,58.0,58.02,57.98,58.0,103257.0,47.931,47.9475,47.9145,47.931,103257.0
2018-08-14 11:05:00,58.0,58.01,57.96,57.99,156950.0,47.931,47.9393,47.8979,47.9227,156950.0
2018-08-14 11:10:00,57.99,58.05,57.99,58.04,55100.0,47.9227,47.9723,47.9227,47.964,55100.0
2018-08-14 11:15:00,58.04,58.05,57.97,57.98,120440.0,47.964,47.9723,47.9062,47.9145,120440.0
2018-08-14 11:20:00,57.98,58.03,57.97,58.01,73257.0,47.9145,47.9558,47.9062,47.9393,73257.0
2018-08-14 11:25:00,58.02,58.03,57.99,58.0,45773.0,47.9475,47.9558,47.9227,47.931,45773.0
2018-08-14 11:30:00,57.99,58.04,57.99,58.0,76242.0,47.9227,47.964,47.9227,47.931,76242.0
2018-08-14 11:35:00,58.01,58.04,57.99,58.01,65369.0,47.9393,47.964,47.9227,47.9393,65369.0
2018-08-14 11:40:00,58.01,58.03,58.0,58.0,66352.0,47.9393,47.9558,47.931,47.931,66352.0
2018-08-14 11:45:00,58.0,58.08,58.0,58.07,74023.0,47.931,47.9971,47.931,47.9888,74023.0
2018-08-14 11:50:00,58.07,58.08,57.98,57.98,51924.0,47.9888,47.9971,47.9145,47.9145,51924.0
2018-08-14 11:55:00,57.98,58.0,57.94,57.98,83208.0,47.9145,47.931,47.8814,47.9145,83208.0
2018-08-14 12:00:00,57.97,58.05,57.96,58.05,59267.0,47.9062,47.9723,47.8979,47.9723,59267.0
2018-08-14 12:05:00,58.05,58.06,57.99,58.05,133555.0,47.9723,47.9806,47.9227,47.9723,133555.0
2018-08-14 12:10:00,58.04,58.05,57.99,58.01,66835.0,47.964,47.9723,47.9227,47.9393,66835.0
2018-08-14 12:15:00,58.0,58.03,58.0,58.03,58695.0,47.931,47.9558,47.931,47.9558,58695.0
2018-08-14 12:20:00,58.03,58.05,57.98,57.99,91745.0,47.9558,47.9723,47.9145,47.9227,91745.0
2018-08-14 12:25:00,58.0,58.03,57.99,58.02,129731.0,47.931,47.9558,47.9227,47.9475,129731.0
2018-08-14 12:30:00,58.02,58.1,58.02,58.08,153950.0,47.9475,48.0136,47.9475,47.9971,153950.0
2018-08-14 12:35:00,58.09,58.11,58.07,58.1,122002.0,48.0054,48.0219,47.9888,48.0136,122002.0
2018-08-14 12:40:00,58.09,58.11,58.07,58.07,137282.0,48.0054,48.0219,47.9888,47.9888,137282.0
2018-08-14 12:45:00,58.07,58.09,58.04,58.05,91566.0,47.9888,48.0054,47.964,47.9723,91566.0
2018-08-14 12:50:00,58.04,58.06,58.0,58.01,175815.0,47.964,47.9806,47.931,47.9393,175815.0
2018-08-14 12:55:00,58.02,58.07,58.01,58.04,93289.0,47.9475,47.9888,47.9393,47.964,93289.0
2018-08-14 13:00:00,58.05,58.13,58.04,58.11,199686.0,47.9723,48.0384,47.964,48.0219,199686.0
2018-08-14 13:05:00,58.11,58.12,58.07,58.08,75824.0,48.0219,48.0302,47.9888,47.9971,75824.0
2018-08-14 13:10:00,58.09,58.12,58.08,58.11,65494.0,48.0054,48.0302,47.9971,48.0219,65494.0
2018-08-14 13:15:00,58.1,58.12,58.08,58.08,78247.0,48.0136,48.0302,47.9971,47.9971,78247.0
2018-08-14 13:20:00,58.09,58.13,58.07,58.12,90306.0,48.0054,48.0384,47.9888,48.0302,90306.0
2018-08-14 13:25:00,58.12,58.13,58.09,58.13,134699.0,48.0302,48.0384,48.0054,48.0384,134699.0
2018-08-14 13:30:00,58.12,58.16,58.11,58.14,223473.0,48.0302,48.0632,48.0219,48.0467,223473.0
2018-08-14 13:35:00,58.14,58.15,58.11,58.13,53807.0,48.0467,48.055,48.0219,48.0384,53807.0
2018-08-14 13:40:00,58.12,58.13,58.11,58.13,75648.0,48.0302,48.0384,48.0219,48.0384,75648.0
2018-08-14 13:45:00,58.13,58.13,58.08,58.08,58289.0,48.0384,48.0384,47.9971,47.9971,58289.0
2018-08-14 13:50:00,58.08,58.08,58.05,58.07,94309.0,47.9971,47.9971,47.9723,47.9888,94309.0
2018-08-14 13:55:00,58.06,58.15,58.06,58.15,131653.0,47.9806,48.055,47.9806,48.055,131653.0
2018-08-14 14:00:00,58.15,58.19,58.14,58.17,112257.0,48.055,48.088,48.0467,48.0715,112257.0
2018-08-14 14:05:00,58.17,58.2,58.12,58.2,123603.0,48.0715,48.0963,48.0302,48.0963,123603.0
2018-08-14 14:10:00,58.19,58.21,58.18,58.21,118645.0,48.088,48.1045,48.0797,48.1045,118645.0
2018-08-14 14:15:00,58.21,58.22,58.18,58.21,115684.0,48.1045,48.1128,48.0797,48.1045,115684.0
2018-08-14 14:20:00,58.22,58.23,58.12,58.16,170330.0,48.1128,48.1211,48.0302,48.0632,170330.0
2018-08-14 14:25:00,58.15,58.16,58.12,58.12,96925.0,48.055,48.0632,48.0302,48.0302,96925.0
2018-08-14 14:30:00,58.13,58.13,58.09,58.12,191310.0,48.0384,48.0384,48.0054,48.0302,191310.0
2018-08-14 14:35:00,58.12,58.14,58.09,58.12,139183.0,48.0302,48.0467,48.0054,48.0302,139183.0
2018-08-14 14:40:00,58.12,58.15,58.12,58.14,44628.0,48.0302,48.055,48.0302,48.0467,44628.0
2018-08-14 14:45:00,58.14,58.15,58.12,58.12,49491.0,48.0467,48.055,48.0302,48.0302,49491.0
2018-08-14 14:50:00,58.13,58.13,58.08,58.08,109271.0,48.0384,48.0384,47.9971,47.9971,109271.0
2018-08-14 14:55:00,58.08,58.09,58.06,58.07,93840.0,47.9971,48.0054,47.9806,47.9888,93840.0
2018-08-14 15:00:00,58.07,58.08,58.04,58.07,165008.0,47.9888,47.9971,47.964,47.9888,165008.0
2018-08-14 15:05:00,58.07,58.11,58.06,58.08,141130.0,47.9888,48.0219,47.9806,47.9971,141130.0
2018-08-14 15:10:00,58.08,58.09,58.02,58.02,77738.0,47.9971,48.0054,47.9475,47.9475,77738.0
2018-08-14 15:15:00,58.02,58.05,57.99,58.03,150200.0,47.9475,47.9723,47.9227,47.9558,150200.0
2018-08-14 15:20:00,58.04,58.09,58.03,58.07,292129.0,47.964,48.0054,47.9558,47.9888,292129.0
2018-08-14 15:25:00,58.06,58.12,58.06,58.1,269381.0,47.9806,48.0302,47.9806,48.0136,269381.0
2018-08-14 15:30:00,58.11,58.17,58.08,58.16,280705.0,48.0219,48.0715,47.9971,48.0632,280705.0
2018-08-14 15:35:00,58.16,58.26,58.16,58.23,385352.0,48.0632,48.1459,48.0632,48.1211,385352.0
2018-08-14 15:40:00,58.23,58.25,58.15,58.15,264673.0,48.1211,48.1376,48.055,48.055,264673.0
2018-08-14 15:45:00,58.15,58.17,58.09,58.09,194902.0,48.055,48.0715,48.0054,48.0054,194902.0
2018-08-14 15:50:00,58.1,58.11,58.0,58.05,387445.0,48.0136,48.0219,47.931,47.9723,387445.0
2018-08-14 15:55:00,58.05,58.07,58.0,58.07,720587.0,47.9723,47.9888,47.931,47.9888,720587.0
2018-08-15 09:30:00,57.68,57.88,57.65,57.86,309460.0,47.6665,47.8318,47.6418,47.8153,309460.0
2018-08-15 09:35:00,57.86,57.93,57.77,57.88,272226.0,47.8153,47.8731,47.7409,47.8318,272226.0
2018-08-15 09:40:00,57.89,58.03,57.83,58.01,312149.0,47.8401,47.9558,47.7905,47.9393,312149.0
2018-08-15 09:45:00,58.0,58.03,57.85,57.92,232336.0,47.931,47.9558,47.807,47.8649,232336.0
2018-08-15 09:50:00,57.92,58.01,57.82,57.96,186804.0,47.8649,47.9393,47.7822,47.8979,186804.0
2018-08-15 09:55:00,57.96,57.97,57.89,57.91,125067.0,47.8979,47.9062,47.8401,47.8566,125067.0
2018-08-15 10:00:00,57.9,57.92,57.84,57.89,149789.0,47.8484,47.8649,47.7988,47.8401,149789.0
2018-08-15 10:05:00,57.88,57.91,57.82,57.87,191833.0,47.8318,47.8566,47.7822,47.8236,191833.0
2018-08-15 10:10:00,57.87,57.88,57.78,57.78,115217.0,47.8236,47.8318,47.7492,47.7492,115217.0
2018-08-15 10:15:00,57.78,57.82,57.73,57.76,115296.0,47.7492,47.7822,47.7079,47.7327,115296.0
2018-08-15 10:20:00,57.77,57.87,57.76,57.86,127246.0,47.7409,47.8236,47.7327,47.8153,127246.0
2018-08-15 10:25:00,57.86,57.91,57.81,57.9,113770.0,47.8153,47.8566,47.774,47.8484,113770.0
2018-08-15 10:30:00,57.9,57.92,57.83,57.88,136210.0,47.8484,47.8649,47.7905,47.8318,136210.0
2018-08-15 10:35:00,57.87,57.91,57.81,57.9,164857.0,47.8236,47.8566,47.774,47.8484,164857.0
2018-08-15 10:40:00,57.89,58.0,57.89,57.96,182357.0,47.8401,47.931,47.8401,47.8979,182357.0
2018-08-15 10:45:00,57.96,58.0,57.89,57.95,86231.0,47.8979,47.931,47.8401,47.8897,86231.0
2018-08-15 10:50:00,57.94,57.94,57.82,57.89,104652.0,47.8814,47.8814,47.7822,47.8401,104652.0
2018-08-15 10:55:00,57.88,57.98,57.84,57.96,132047.0,47.8318,47.9145,47.7988,47.8979,132047.0
2018-08-15 11:00:00,57.96,58.1,57.95,58.1,168136.0,47.8979,48.0136,47.8897,48.0136,168136.0
2018-08-15 11:05:00,58.1,58.17,58.0,58.15,137284.0,48.0136,48.0715,47.931,48.055,137284.0
2018-08-15 11:10:00,58.15,58.21,58.07,58.18,143680.0,48.055,48.1045,47.9888,48.0797,143680.0
2018-08-15 11:15:00,58.18,58.21,58.04,58.12,140082.0,48.0797,48.1045,47.964,48.0302,140082.0
2018-08-15 11:20:00,58.12,58.23,58.06,58.14,234410.0,48.0302,48.1211,47.9806,48.0467,234410.0
2018-08-15 11:25:00,58.14,58.18,58.04,58.08,155845.0,48.0467,48.0797,47.964,47.9971,155845.0
2018-08-15 11:30:00,58.08,58.1,58.03,58.09,136480.0,47.9971,48.0136,47.9558,48.0054,136480.0
2018-08-15 11:35:00,58.09,58.17,58.07,58.09,114808.0,48.0054,48.0715,47.9888,48.0054,114808.0
2018-08-15 11:40:00,58.09,58.09,58.0,58.02,143746.0,48.0054,48.0054,47.931,47.9475,143746.0
2018-08-15 11:45:00,58.02,58.08,58.0,58.08,68623.0,47.9475,47.9971,47.931,47.9971,68623.0
2018-08-15 11:50:00,58.07,58.08,58.0,58.02,60210.0,47.9888,47.9971,47.931,47.9475,60210.0
2018-08-15 11:55:00,58.03,58.07,57.95,57.96,139110.0,47.9558,47.9888,47.8897,47.8979,139110.0
2018-08-15 12:00:00,57.96,58.07,57.96,58.07,123932.0,47.8979,47.9888,47.8979,47.9888,123932.0
2018-08-15 12:05:00,58.07,58.11,58.0,58.11,151815.0,47.9888,48.0219,47.931,48.0219,151815.0
2018-08-15 12:10:00,58.1,58.11,58.05,58.06,220708.0,48.0136,48.0219,47.9723,47.9806,220708.0
2018-08-15 12:15:00,58.06,58.15,58.05,58.13,83005.0,47.9806,48.055,47.9723,48.0384,83005.0
2018-08-15 12:20:00,58.13,58.18,58.1,58.17,79033.0,48.0384,48.0797,48.0136,48.0715,79033.0
2018-08-15 12:25:00,58.17,58.19,58.11,58.14,62590.0,48.0715,48.088,48.0219,48.0467,62590.0
2018-08-15 12:30:00,58.15,58.18,58.1,58.16,126616.0,48.055,48.0797,48.0136,48.0632,126616.0
2018-08-15 12:35:00,58.16,58.18,58.15,58.18,67865.0,48.0632,48.0797,48.055,48.0797,67865.0
2018-08-15 12:40:00,58.18,58.19,58.12,58.17,65293.0,48.0797,48.088,48.0302,48.0715,65293.0
2018-08-15 12:45:00,58.17,58.17,58.09,58.12,99632.0,48.0715,48.0715,48.0054,48.0302,99632.0
2018-08-15 12:50:00,58.13,58.17,58.1,58.12,111207.0,48.0384,48.0715,48.0136,48.0302,111207.0
2018-08-15 12:55:00,58.12,58.19,58.11,58.18,73637.0,48.0302,48.088,48.0219,48.0797,73637.0
2018-08-15 13:00:00,58.18,58.19,58.14,58.17,151145.0,48.0797,48.088,48.0467,48.0715,151145.0
2018-08-15 13:05:00,58.17,58.25,58.15,58.2,162993.0,48.0715,48.1376,48.055,48.0963,162993.0
2018-08-15 13:10:00,58.2,58.24,58.18,58.18,85716.0,48.0963,48.1293,48.0797,48.0797,85716.0
2018-08-15 13:15:00,58.19,58.19,58.13,58.15,96200.0,48.088,48.088,48.0384,48.055,96200.0
2018-08-15 13:20:00,58.15,58.15,58.03,58.03,171705.0,48.055,48.055,47.9558,47.9558,171705.0
2018-08-15 13:25:00,58.04,58.09,58.03,58.03,135758.0,47.964,48.0054,47.9558,47.9558,135758.0
2018-08-15 13:30:00,58.03,58.06,57.98,58.04,111110.0,47.9558,47.9806,47.9145,47.964,111110.0
2018-08-15 13:35:00,58.03,58.03,57.99,58.03,71473.0,47.9558,47.9558,47.9227,47.9558,71473.0
2018-08-15 13:40:00,58.04,58.05,58.01,58.01,96126.0,47.964,47.9723,47.9393,47.9393,96126.0
2018-08-15 13:45:00,58.02,58.03,57.94,57.96,127348.0,47.9475,47.9558,47.8814,47.8979,127348.0
2018-08-15 13:50:00,57.95,57.99,57.91,57.92,66430.0,47.8897,47.9227,47.8566,47.8649,66430.0
2018-08-15 13:55:00,57.92,57.93,57.82,57.82,85357.0,47.8649,47.8731,47.7822,47.7822,85357.0
2018-08-15 14:00:00,57.82,57.89,57.79,57.88,96935.0,47.7822,47.8401,47.7574,47.8318,96935.0
2018-08-15 14:05:00,57.88,57.89,57.85,57.89,145519.0,47.8318,47.8401,47.807,47.8401,145519.0
2018-08-15 14:10:00,57.89,57.95,57.85,57.86,191786.0,47.8401,47.8897,47.807,47.8153,191786.0
2018-08-15 14:15:00,57.86,57.94,57.86,57.87,99733.0,47.8153,47.8814,47.8153,47.8236,99733.0
2018-08-15 14:20:00,57.87,57.89,57.85,57.88,140222.0,47.8236,47.8401,47.807,47.8318,140222.0
2018-08-15 14:25:00,57.88,57.88,57.82,57.84,138134.0,47.8318,47.8318,47.7822,47.7988,138134.0
2018-08-15 14:30:00,57.83,57.89,57.81,57.89,170175.0,47.7905,47.8401,47.774,47.8401,170175.0
2018-08-15 14:35:00,57.9,57.98,57.89,57.97,105425.0,47.8484,47.9145,47.8401,47.9062,105425.0
2018-08-15 14:40:00,57.97,58.04,57.97,58.01,127604.0,47.9062,47.964,47.9062,47.9393,127604.0
2018-08-15 14:45:00,58.02,58.02,57.96,58.0,98578.0,47.9475,47.9475,47.8979,47.931,98578.0
2018-08-15 14:50:00,58.0,58.07,57.99,58.05,226948.0,47.931,47.9888,47.9227,47.9723,226948.0
2018-08-15 14:55:00,58.05,58.12,58.04,58.12,131735.0,47.9723,48.0302,47.964,48.0302,131735.0
2018-08-15 15:00:00,58.12,58.19,58.11,58.15,169070.0,48.0302,48.088,48.0219,48.055,169070.0
2018-08-15 15:05:00,58.14,58.21,58.14,58.16,238715.0,48.0467,48.1045,48.0467,48.0632,238715.0
2018-08-15 15:10:00,58.16,58.18,58.08,58.08,194167.0,48.0632,48.0797,47.9971,47.9971,194167.0
2018-08-15 15:15:00,58.09,58.12,58.07,58.08,171101.0,48.0054,48.0302,47.9888,47.9971,171101.0
2018-08-15 15:20:00,58.08,58.08,58.05,58.06,175960.0,47.9971,47.9971,47.9723,47.9806,175960.0
2018-08-15 15:25:00,58.06,58.12,58.06,58.11,169040.0,47.9806,48.0302,47.9806,48.0219,169040.0
2018-08-15 15:30:00,58.1,58.15,58.08,58.14,445454.0,48.0136,48.055,47.9971,48.0467,445454.0
2018-08-15 15:35:00,58.13,58.18,58.09,58.11,324064.0,48.0384,48.0797,48.0054,48.0219,324064.0
2018-08-15 15:40:00,58.1,58.1,58.03,58.05,194054.0,48.0136,48.0136,47.9558,47.9723,194054.0
2018-08-15 15:45:00,58.05,58.13,58.04,58.06,235157.0,47.9723,48.0384,47.964,47.9806,235157.0
2018-08-15 15:50:00,58.05,58.07,57.92,57.95,284545.0,47.9723,47.9888,47.8649,47.8897,284545.0
2018-08-15 15:55:00,57.94,58.03,57.94,57.99,644934.0,47.8814,47.9558,47.8814,47.9227,644934.0
2018-08-16 09:30:00,58.14,58.41,58.05,58.37,288060.0,48.0467,48.2698,47.9723,48.2368,288060.0
2018-08-16 09:35:00,58.37,58.49,58.28,58.43,258384.0,48.2368,48.3359,48.1624,48.2863,258384.0
2018-08-16 09:40:00,58.43,58.48,58.28,58.45,96798.0,48.2863,48.3277,48.1624,48.3029,96798.0
2018-08-16 09:45:00,58.44,58.52,58.35,58.5,141379.0,48.2946,48.3607,48.2202,48.3442,141379.0
2018-08-16 09:50:00,58.5,58.55,58.47,58.52,121347.0,48.3442,48.3855,48.3194,48.3607,121347.0
2018-08-16 09:55:00,58.51,58.61,58.5,58.57,217336.0,48.3525,48.4351,48.3442,48.402,217336.0
2018-08-16 10:00:00,58.56,58.56,58.41,58.44,322274.0,48.3938,48.3938,48.2698,48.2946,322274.0
2018-08-16 10:05:00,58.44,58.47,58.41,58.42,245952.0,48.2946,48.3194,48.2698,48.2781,245952.0
2018-08-16 10:10:00,58.42,58.42,58.35,58.4,235826.0,48.2781,48.2781,48.2202,48.2616,235826.0
2018-08-16 10:15:00,58.41,58.44,58.34,58.35,168905.0,48.2698,48.2946,48.212,48.2202,168905.0
2018-08-16 10:20:00,58.34,58.43,58.32,58.42,204279.0,48.212,48.2863,48.1954,48.2781,204279.0
2018-08-16 10:25:00,58.43,58.43,58.34,58.37,162271.0,48.2863,48.2863,48.212,48.2368,162271.0
2018-08-16 10:30:00,58.37,58.37,58.32,58.37,152057.0,48.2368,48.2368,48.1954,48.2368,152057.0
2018-08-16 10:35:00,58.37,58.45,58.36,58.44,161607.0,48.2368,48.3029,48.2285,48.2946,161607.0
2018-08-16 10:40:00,58.44,58.45,58.39,58.41,120390.0,48.2946,48.3029,48.2533,48.2698,120390.0
2018-08-16 10:45:00,58.41,58.44,58.33,58.34,142577.0,48.2698,48.2946,48.2037,48.212,142577.0
2018-08-16 10:50:00,58.34,58.36,58.29,58.3,106341.0,48.212,48.2285,48.1706,48.1789,106341.0
2018-08-16 10:55:00,58.3,58.35,58.28,58.33,143860.0,48.1789,48.2202,48.1624,48.2037,143860.0
2018-08-16 11:00:00,58.34,58.38,58.33,58.33,196692.0,48.212,48.245,48.2037,48.2037,196692.0
2018-08-16 11:05:00,58.33,58.35,58.25,58.27,77666.0,48.2037,48.2202,48.1376,48.1541,77666.0
2018-08-16 11:10:00,58.28,58.29,58.24,58.27,88375.0,48.1624,48.1706,48.1293,48.1541,88375.0
2018-08-16 11:15:00,58.27,58.3,58.26,58.27,99420.0,48.1541,48.1789,48.1459,48.1541,99420.0
2018-08-16 11:20:00,58.27,58.36,58.27,58.32,131260.0,48.1541,48.2285,48.1541,48.1954,131260.0
2018-08-16 11:25:00,58.32,58.33,58.29,58.29,129995.0,48.1954,48.2037,48.1706,48.1706,129995.0
2018-08-16 11:30:00,58.3,58.3,58.23,58.27,171232.0,48.1789,48.1789,48.1211,48.1541,171232.0
2018-08-16 11:35:00,58.27,58.29,58.17,58.22,360507.0,48.1541,48.1706,48.0715,48.1128,360507.0
2018-08-16 11:40:00,58.23,58.28,58.21,58.28,145648.0,48.1211,48.1624,48.1045,48.1624,145648.0
2018-08-16 11:45:00,58.27,58.34,58.26,58.34,176589.0,48.1541,48.212,48.1459,48.212,176589.0
2018-08-16 11:50:00,58.33,58.34,58.27,58.3,80607.0,48.2037,48.212,48.1541,48.1789,80607.0
2018-08-16 11:55:00,58.31,58.39,58.3,58.38,124332.0,48.1872,48.2533,48.1789,48.245,124332.0
2018-08-16 12:00:00,58.38,58.39,58.34,58.38,116553.0,48.245,48.2533,48.212,48.245,116553.0
2018-08-16 12:05:00,58.37,58.41,58.36,58.37,199811.0,48.2368,48.2698,48.2285,48.2368,199811.0
2018-08-16 12:10:00,58.37,58.54,58.36,58.49,262565.0,48.2368,48.3772,48.2285,48.3359,262565.0
2018-08-16 12:15:00,58.49,58.57,58.48,58.57,356640.0,48.3359,48.402,48.3277,48.402,356640.0
2018-08-16 12:20:00,58.57,58.58,58.5,58.57,116448.0,48.402,48.4103,48.3442,48.402,116448.0
2018-08-16 12:25:00,58.56,58.58,58.54,58.56,85862.0,48.3938,48.4103,48.3772,48.3938,85862.0
2018-08-16 12:30:00,58.56,58.56,58.48,58.51,91571.0,48.3938,48.3938,48.3277,48.3525,91571.0
2018-08-16 12:35:00,58.51,58.52,58.48,58.49,64083.0,48.3525,48.3607,48.3277,48.3359,64083.0
2018-08-16 12:40:00,58.49,58.51,58.42,58.46,154361.0,48.3359,48.3525,48.2781,48.3111,154361.0
2018-08-16 12:45:00,58.47,58.54,58.46,58.52,168352.0,48.3194,48.3772,48.3111,48.3607,168352.0
2018-08-16 12:50:00,58.52,58.54,58.51,58.54,33272.0,48.3607,48.3772,48.3525,48.3772,33272.0
2018-08-16 12:55:00,58.55,58.57,58.5,58.51,77089.0,48.3855,48.402,48.3442,48.3525,77089.0
2018-08-16 13:00:00,58.52,58.57,58.5,58.57,66279.0,48.3607,48.402,48.3442,48.402,66279.0
2018-08-16 13:05:00,58.57,58.57,58.52,58.52,31391.0,48.402,48.402,48.3607,48.3607,31391.0
2018-08-16 13:10:00,58.53,58.55,58.5,58.52,65204.0,48.369,48.3855,48.3442,48.3607,65204.0
2018-08-16 13:15:00,58.52,58.52,58.48,58.5,138460.0,48.3607,48.3607,48.3277,48.3442,138460.0
2018-08-16 13:20:00,58.5,58.55,58.48,58.53,95701.0,48.3442,48.3855,48.3277,48.369,95701.0
2018-08-16 13:25:00,58.54,58.56,58.51,58.55,84814.0,48.3772,48.3938,48.3525,48.3855,84814.0
2018-08-16 13:30:00,58.55,58.56,58.5,58.54,372440.0,48.3855,48.3938,48.3442,48.3772,372440.0
2018-08-16 13:35:00,58.55,58.58,58.54,58.55,162030.0,48.3855,48.4103,48.3772,48.3855,162030.0
2018-08-16 13:40:00,58.55,58.56,58.49,58.5,185648.0,48.3855,48.3938,48.3359,48.3442,185648.0
2018-08-16 13:45:00,58.51,58.54,58.48,58.48,106682.0,48.3525,48.3772,48.3277,48.3277,106682.0
2018-08-16 13:50:00,58.48,58.55,58.48,58.55,54328.0,48.3277,48.3855,48.3277,48.3855,54328.0
2018-08-16 13:55:00,58.55,58.55,58.51,58.52,79101.0,48.3855,48.3855,48.3525,48.3607,79101.0
2018-08-16 14:00:00,58.52,58.52,58.46,58.51,68417.0,48.3607,48.3607,48.3111,48.3525,68417.0
2018-08-16 14:05:00,58.51,58.51,58.46,58.47,89605.0,48.3525,48.3525,48.3111,48.3194,89605.0
2018-08-16 14:10:00,58.48,58.5,58.44,58.45,83766.0,48.3277,48.3442,48.2946,48.3029,83766.0
2018-08-16 14:15:00,58.45,58.46,58.41,58.43,106591.0,48.3029,48.3111,48.2698,48.2863,106591.0
2018-08-16 14:20:00,58.43,58.5,58.42,58.47,220041.0,48.2863,48.3442,48.2781,48.3194,220041.0
2018-08-16 14:25:00,58.47,58.54,58.47,58.48,256931.0,48.3194,48.3772,48.3194,48.3277,256931.0
2018-08-16 14:30:00,58.48,58.49,58.4,58.46,82444.0,48.3277,48.3359,48.2616,48.3111,82444.0
2018-08-16 14:35:00,58.47,58.54,58.46,58.51,142176.0,48.3194,48.3772,48.3111,48.3525,142176.0
2018-08-16 14:40:00,58.52,58.59,58.51,58.56,124455.0,48.3607,48.4186,48.3525,48.3938,124455.0
2018-08-16 14:45:00,58.57,58.6,58.56,58.59,145075.0,48.402,48.4268,48.3938,48.4186,145075.0
2018-08-16 14:50:00,58.58,58.59,58.56,58.59,145459.0,48.4103,48.4186,48.3938,48.4186,145459.0
2018-08-16 14:55:00,58.59,58.61,58.57,58.6,144137.0,48.4186,48.4351,48.402,48.4268,144137.0
2018-08-16 15:00:00,58.6,58.62,58.58,58.59,204030.0,48.4268,48.4434,48.4103,48.4186,204030.0
2018-08-16 15:05:00,58.6,58.66,58.59,58.62,168398.0,48.4268,48.4764,48.4186,48.4434,168398.0
2018-08-16 15:10:00,58.62,58.66,58.61,58.66,211689.0,48.4434,48.4764,48.4351,48.4764,211689.0
2018-08-16 15:15:00,58.66,58.72,58.63,58.7,146965.0,48.4764,48.526,48.4516,48.5095,146965.0
2018-08-16 15:20:00,58.7,58.77,58.68,58.73,143860.0,48.5095,48.5673,48.4929,48.5343,143860.0
2018-08-16 15:25:00,58.73,58.81,58.72,58.8,148975.0,48.5343,48.6004,48.526,48.5921,148975.0
2018-08-16 15:30:00,58.8,58.8,58.7,58.78,283850.0,48.5921,48.5921,48.5095,48.5756,283850.0
2018-08-16 15:35:00,58.78,58.78,58.7,58.73,208456.0,48.5756,48.5756,48.5095,48.5343,208456.0
2018-08-16 15:40:00,58.73,58.73,58.64,58.67,249149.0,48.5343,48.5343,48.4599,48.4847,249149.0
2018-08-16 15:45:00,58.67,58.71,58.66,58.7,221833.0,48.4847,48.5177,48.4764,48.5095,221833.0
2018-08-16 15:50:00,58.7,58.7,58.61,58.67,720840.0,48.5095,48.5095,48.4351,48.4847,720840.0
2018-08-16 15:55:00,58.67,58.7,58.62,58.68,1023927.0,48.4847,48.5095,48.4434,48.4929,1023927.0
2018-08-17 09:30:00,58.51,58.84,58.51,58.78,660714.0,48.3525,48.6252,48.3525,48.5756,660714.0
2018-08-17 09:35:00,58.78,59.02,58.74,59.01,200080.0,48.5756,48.7739,48.5425,48.7657,200080.0
2018-08-17 09:40:00,59.01,59.04,58.95,59.01,229222.0,48.7657,48.7904,48.7161,48.7657,229222.0
2018-08-17 09:45:00,59.01,59.03,58.9,58.96,144037.0,48.7657,48.7822,48.6747,48.7243,144037.0
2018-08-17 09:50:00,58.96,58.96,58.83,58.88,104748.0,48.7243,48.7243,48.6169,48.6582,104748.0
2018-08-17 09:55:00,58.89,59.01,58.86,58.99,100670.0,48.6665,48.7657,48.6417,48.7491,100670.0
2018-08-17 10:00:00,58.99,59.02,58.9,58.94,97721.0,48.7491,48.7739,48.6747,48.7078,97721.0
2018-08-17 10:05:00,58.93,58.97,58.93,58.94,87261.0,48.6995,48.7326,48.6995,48.7078,87261.0
2018-08-17 10:10:00,58.94,58.95,58.77,58.86,144237.0,48.7078,48.7161,48.5673,48.6417,144237.0
2018-08-17 10:15:00,58.86,58.9,58.83,58.88,103515.0,48.6417,48.6747,48.6169,48.6582,103515.0
2018-08-17 10:20:00,58.88,58.88,58.81,58.81,110925.0,48.6582,48.6582,48.6004,48.6004,110925.0
2018-08-17 10:25:00,58.82,58.84,58.72,58.72,177479.0,48.6086,48.6252,48.526,48.526,177479.0
2018-08-17 10:30:00,58.73,58.74,58.66,58.71,98319.0,48.5343,48.5425,48.4764,48.5177,98319.0
2018-08-17 10:35:00,58.71,58.71,58.62,58.67,74401.0,48.5177,48.5177,48.4434,48.4847,74401.0
2018-08-17 10:40:00,58.67,58.69,58.62,58.64,109431.0,48.4847,48.5012,48.4434,48.4599,109431.0
2018-08-17 10:45:00,58.64,58.71,58.59,58.71,129085.0,48.4599,48.5177,48.4186,48.5177,129085.0
2018-08-17 10:50:00,58.71,58.82,58.68,58.72,279159.0,48.5177,48.6086,48.4929,48.526,279159.0
2018-08-17 10:55:00,58.72,58.78,58.66,58.74,108919.0,48.526,48.5756,48.4764,48.5425,108919.0
2018-08-17 11:00:00,58.72,58.72,58.63,58.7,63425.0,48.526,48.526,48.4516,48.5095,63425.0
2018-08-17 11:05:00,58.71,58.78,58.71,58.76,81425.0,48.5177,48.5756,48.5177,48.5591,81425.0
2018-08-17 11:10:00,58.76,58.8,58.7,58.73,59016.0,48.5591,48.5921,48.5095,48.5343,59016.0
2018-08-17 11:15:00,58.72,58.75,58.69,58.75,125026.0,48.526,48.5508,48.5012,48.5508,125026.0
2018-08-17 11:20:00,58.75,58.75,58.68,58.68,64741.0,48.5508,48.5508,48.4929,48.4929,64741.0
2018-08-17 11:25:00,58.69,58.72,58.67,58.69,89205.0,48.5012,48.526,48.4847,48.5012,89205.0
2018-08-17 11:30:00,58.7,58.7,58.65,58.66,74944.0,48.5095,48.5095,48.4682,48.4764,74944.0
2018-08-17 11:35:00,58.67,58.71,58.65,58.71,81762.0,48.4847,48.5177,48.4682,48.5177,81762.0
2018-08-17 11:40:00,58.71,58.84,58.7,58.82,277815.0,48.5177,48.6252,48.5095,48.6086,277815.0
2018-08-17 11:45:00,58.82,58.84,58.8,58.8,124373.0,48.6086,48.6252,48.5921,48.5921,124373.0
2018-08-17 11:50:00,58.8,58.8,58.72,58.73,64741.0,48.5921,48.5921,48.526,48.5343,64741.0
2018-08-17 11:55:00,58.73,58.74,58.7,58.74,118860.0,48.5343,48.5425,48.5095,48.5425,118860.0
2018-08-17 12:00:00,58.74,58.75,58.73,58.73,29381.0,48.5425,48.5508,48.5343,48.5343,29381.0
2018-08-17 12:05:00,58.73,58.74,58.72,58.73,67225.0,48.5343,48.5425,48.526,48.5343,67225.0
2018-08-17 12:10:00,58.73,58.75,58.68,58.71,124423.0,48.5343,48.5508,48.4929,48.5177,124423.0
2018-08-17 12:15:00,58.72,58.79,58.71,58.78,100921.0,48.526,48.5838,48.5177,48.5756,100921.0
2018-08-17 12:20:00,58.78,58.78,58.74,58.76,91978.0,48.5756,48.5756,48.5425,48.5591,91978.0
2018-08-17 12:25:00,58.76,58.77,58.75,58.76,40079.0,48.5591,48.5673,48.5508,48.5591,40079.0
2018-08-17 12:30:00,58.76,58.76,58.72,58.74,74408.0,48.5591,48.5591,48.526,48.5425,74408.0
2018-08-17 12:35:00,58.74,58.76,58.73,58.76,76535.0,48.5425,48.5591,48.5343,48.5591,76535.0
2018-08-17 12:40:00,58.76,58.82,58.75,58.8,68348.0,48.5591,48.6086,48.5508,48.5921,68348.0
2018-08-17 12:45:00,58.8,58.83,58.79,58.81,37459.0,48.5921,48.6169,48.5838,48.6004,37459.0
2018-08-17 12:50:00,58.8,58.84,58.78,58.78,145727.0,48.5921,48.6252,48.5756,48.5756,145727.0
2018-08-17 12:55:00,58.77,58.84,58.74,58.81,105654.0,48.5673,48.6252,48.5425,48.6004,105654.0
2018-08-17 13:00:00,58.8,58.82,58.78,58.82,74452.0,48.5921,48.6086,48.5756,48.6086,74452.0
2018-08-17 13:05:00,58.81,58.85,58.8,58.85,46890.0,48.6004,48.6334,48.5921,48.6334,46890.0
2018-08-17 13:10:00,58.84,58.86,58.84,58.85,62694.0,48.6252,48.6417,48.6252,48.6334,62694.0
2018-08-17 13:15:00,58.85,58.87,58.82,58.85,121429.0,48.6334,48.65,48.6086,48.6334,121429.0
2018-08-17 13:20:00,58.85,58.87,58.84,58.86,77779.0,48.6334,48.65,48.6252,48.6417,77779.0
2018-08-17 13:25:00,58.85,58.86,58.78,58.79,79139.0,48.6334,48.6417,48.5756,48.5838,79139.0
2018-08-17 13:30:00,58.79,58.82,58.76,58.81,74440.0,48.5838,48.6086,48.5591,48.6004,74440.0
2018-08-17 13:35:00,58.81,58.84,58.8,58.82,61403.0,48.6004,48.6252,48.5921,48.6086,61403.0
2018-08-17 13:40:00,58.83,58.86,58.82,58.85,53290.0,48.6169,48.6417,48.6086,48.6334,53290.0
2018-08-17 13:45:00,58.85,58.85,58.82,58.82,48545.0,48.6334,48.6334,48.6086,48.6086,48545.0
2018-08-17 13:50:00,58.82,58.83,58.8,58.82,70127.0,48.6086,48.6169,48.5921,48.6086,70127.0
2018-08-17 13:55:00,58.82,58.84,58.8,58.82,88424.0,48.6086,48.6252,48.5921,48.6086,88424.0
2018-08-17 14:00:00,58.82,58.97,58.82,58.97,440888.0,48.6086,48.7326,48.6086,48.7326,440888.0
2018-08-17 14:05:00,58.96,58.98,58.86,58.87,169072.0,48.7243,48.7409,48.6417,48.65,169072.0
2018-08-17 14:10:00,58.87,58.92,58.86,58.91,130380.0,48.65,48.6913,48.6417,48.683,130380.0
2018-08-17 14:15:00,58.91,58.96,58.85,58.89,171447.0,48.683,48.7243,48.6334,48.6665,171447.0
2018-08-17 14:20:00,58.89,58.92,58.88,58.89,135239.0,48.6665,48.6913,48.6582,48.6665,135239.0
2018-08-17 14:25:00,58.9,58.91,58.84,58.84,176617.0,48.6747,48.683,48.6252,48.6252,176617.0
2018-08-17 14:30:00,58.85,58.95,58.84,58.93,141887.0,48.6334,48.7161,48.6252,48.6995,141887.0
2018-08-17 14:35:00,58.93,58.96,58.87,58.91,176290.0,48.6995,48.7243,48.65,48.683,176290.0
2018-08-17 14:40:00,58.91,58.98,58.88,58.89,218086.0,48.683,48.7409,48.6582,48.6665,218086.0
2018-08-17 14:45:00,58.89,58.91,58.87,58.9,107703.0,48.6665,48.683,48.65,48.6747,107703.0
2018-08-17 14:50:00,58.89,58.93,58.84,58.89,258037.0,48.6665,48.6995,48.6252,48.6665,258037.0
2018-08-17 14:55:00,58.89,58.93,58.84,58.84,156868.0,48.6665,48.6995,48.6252,48.6252,156868.0
2018-08-17 15:00:00,58.85,58.89,58.84,58.86,157638.0,48.6334,48.6665,48.6252,48.6417,157638.0
2018-08-17 15:05:00,58.86,58.88,58.82,58.83,120742.0,48.6417,48.6582,48.6086,48.6169,120742.0
2018-08-17 15:10:00,58.83,58.88,58.82,58.87,226879.0,48.6169,48.6582,48.6086,48.65,226879.0
2018-08-17 15:15:00,58.88,58.88,58.81,58.85,156016.0,48.6582,48.6582,48.6004,48.6334,156016.0
2018-08-17 15:20:00,58.85,58.89,58.84,58.88,150946.0,48.6334,48.6665,48.6252,48.6582,150946.0
2018-08-17 15:25:00,58.88,58.93,58.85,58.91,178940.0,48.6582,48.6995,48.6334,48.683,178940.0
2018-08-17 15:30:00,58.91,58.96,58.88,58.95,215108.0,48.683,48.7243,48.6582,48.7161,215108.0
2018-08-17 15:35:00,58.96,58.99,58.95,58.96,237171.0,48.7243,48.7491,48.7161,48.7243,237171.0
2018-08-17 15:40:00,58.97,58.99,58.91,58.92,179604.0,48.7326,48.7491,48.683,48.6913,179604.0
2018-08-17 15:45:00,58.91,58.94,58.88,58.89,157466.0,48.683,48.7078,48.6582,48.6665,157466.0
2018-08-17 15:50:00,58.88,58.89,58.81,58.84,210845.0,48.6582,48.6665,48.6004,48.6252,210845.0
2018-08-17 15:55:00,58.84,58.88,58.83,58.86,462516.0,48.6252,48.6582,48.6169,48.6417,462516.0
2018-08-20 09:30:00,58.81,58.9,58.66,58.87,276393.0,48.6004,48.6747,48.4764,48.65,276393.0
2018-08-20 09:35:00,58.86,59.02,58.84,59.0,222463.0,48.6417,48.7739,48.6252,48.7574,222463.0
2018-08-20 09:40:00,58.99,59.02,58.92,59.0,181813.0,48.7491,48.7739,48.6913,48.7574,181813.0
2018-08-20 09:45:00,59.01,59.03,58.95,58.96,132499.0,48.7657,48.7822,48.7161,48.7243,132499.0
2018-08-20 09:50:00,58.95,59.03,58.93,59.0,265858.0,48.7161,48.7822,48.6995,48.7574,265858.0
2018-08-20 09:55:00,59.0,59.03,58.98,59.0,199616.0,48.7574,48.7822,48.7409,48.7574,199616.0
2018-08-20 10:00:00,59.0,59.12,58.99,59.11,358982.0,48.7574,48.8566,48.7491,48.8483,358982.0
2018-08-20 10:05:00,59.11,59.14,59.07,59.07,66397.0,48.8483,48.8731,48.8152,48.8152,66397.0
2018-08-20 10:10:00,59.07,59.12,59.06,59.1,190470.0,48.8152,48.8566,48.807,48.84,190470.0
2018-08-20 10:15:00,59.09,59.11,59.05,59.09,85587.0,48.8318,48.8483,48.7987,48.8318,85587.0
2018-08-20 10:20:00,59.08,59.08,58.9,58.92,133139.0,48.8235,48.8235,48.6747,48.6913,133139.0
2018-08-20 10:25:00,58.92,58.94,58.84,58.85,90765.0,48.6913,48.7078,48.6252,48.6334,90765.0
2018-08-20 10:30:00,58.84,58.89,58.78,58.84,124673.0,48.6252,48.6665,48.5756,48.6252,124673.0
2018-08-20 10:35:00,58.84,58.86,58.78,58.86,61283.0,48.6252,48.6417,48.5756,48.6417,61283.0
2018-08-20 10:40:00,58.85,58.87,58.79,58.87,97038.0,48.6334,48.65,48.5838,48.65,97038.0
2018-08-20 10:45:00,58.87,58.88,58.83,58.84,72494.0,48.65,48.6582,48.6169,48.6252,72494.0
2018-08-20 10:50:00,58.83,58.84,58.77,58.77,77699.0,48.6169,48.6252,48.5673,48.5673,77699.0
2018-08-20 10:55:00,58.78,58.8,58.74,58.78,68253.0,48.5756,48.5921,48.5425,48.5756,68253.0
2018-08-20 11:00:00,58.78,58.86,58.72,58.84,190058.0,48.5756,48.6417,48.526,48.6252,190058.0
2018-08-20 11:05:00,58.84,58.88,58.79,58.84,73322.0,48.6252,48.6582,48.5838,48.6252,73322.0
2018-08-20 11:10:00,58.84,58.89,58.83,58.88,59205.0,48.6252,48.6665,48.6169,48.6582,59205.0
2018-08-20 11:15:00,58.88,58.9,58.87,58.87,75160.0,48.6582,48.6747,48.65,48.65,75160.0
2018-08-20 11:20:00,58.88,58.89,58.84,58.88,69123.0,48.6582,48.6665,48.6252,48.6582,69123.0
2018-08-20 11:25:00,58.88,58.9,58.87,58.87,47981.0,48.6582,48.6747,48.65,48.65,47981.0
2018-08-20 11:30:00,58.87,58.94,58.86,58.93,122769.0,48.65,48.7078,48.6417,48.6995,122769.0
2018-08-20 11:35:00,58.94,58.96,58.93,58.96,54505.0,48.7078,48.7243,48.6995,48.7243,54505.0
2018-08-20 11:40:00,58.96,58.97,58.94,58.95,65336.0,48.7243,48.7326,48.7078,48.7161,65336.0
2018-08-20 11:45:00,58.96,58.97,58.92,58.93,182155.0,48.7243,48.7326,48.6913,48.6995,182155.0
2018-08-20 11:50:00,58.94,58.95,58.9,58.92,99159.0,48.7078,48.7161,48.6747,48.6913,99159.0
2018-08-20 11:55:00,58.92,58.94,58.87,58.92,80361.0,48.6913,48.7078,48.65,48.6913,80361.0
2018-08-20 12:00:00,58.91,58.93,58.86,58.92,125492.0,48.683,48.6995,48.6417,48.6913,125492.0
2018-08-20 12:05:00,58.93,58.94,58.88,58.9,72800.0,48.6995,48.7078,48.6582,48.6747,72800.0
2018-08-20 12:10:00,58.9,58.95,58.9,58.94,92506.0,48.6747,48.7161,48.6747,48.7078,92506.0
2018-08-20 12:15:00,58.95,58.95,58.93,58.94,58858.0,48.7161,48.7161,48.6995,48.7078,58858.0
2018-08-20 12:20:00,58.94,58.95,58.92,58.93,70541.0,48.7078,48.7161,48.6913,48.6995,70541.0
2018-08-20 12:25:00,58.92,58.93,58.86,58.86,88019.0,48.6913,48.6995,48.6417,48.6417,88019.0
2018-08-20 12:30:00,58.87,58.88,58.86,58.86,55408.0,48.65,48.6582,48.6417,48.6417,55408.0
2018-08-20 12:35:00,58.87,58.87,58.81,58.84,80646.0,48.65,48.65,48.6004,48.6252,80646.0
2018-08-20 12:40:00,58.85,58.85,58.82,58.82,43227.0,48.6334,48.6334,48.6086,48.6086,43227.0
2018-08-20 12:45:00,58.82,58.9,58.82,58.88,145575.0,48.6086,48.6747,48.6086,48.6582,145575.0
2018-08-20 12:50:00,58.88,58.89,58.83,58.85,59014.0,48.6582,48.6665,48.6169,48.6334,59014.0
2018-08-20 12:55:00,58.85,58.87,58.8,58.83,82171.0,48.6334,48.65,48.5921,48.6169,82171.0
2018-08-20 13:00:00,58.83,58.9,58.82,58.9,121545.0,48.6169,48.6747,48.6086,48.6747,121545.0
2018-08-20 13:05:00,58.9,58.91,58.84,58.88,141007.0,48.6747,48.683,48.6252,48.6582,141007.0
2018-08-20 13:10:00,58.89,58.89,58.88,58.88,74625.0,48.6665,48.6665,48.6582,48.6582,74625.0
2018-08-20 13:15:00,58.88,58.93,58.88,58.93,73654.0,48.6582,48.6995,48.6582,48.6995,73654.0
2018-08-20 13:20:00,58.93,58.93,58.91,58.92,65554.0,48.6995,48.6995,48.683,48.6913,65554.0
2018-08-20 13:25:00,58.92,58.95,58.89,58.9,87159.0,48.6913,48.7161,48.6665,48.6747,87159.0
2018-08-20 13:30:00,58.9,58.94,58.9,58.92,83843.0,48.6747,48.7078,48.6747,48.6913,83843.0
2018-08-20 13:35:00,58.92,58.93,58.9,58.91,60747.0,48.6913,48.6995,48.6747,48.683,60747.0
2018-08-20 13:40:00,58.92,58.93,58.9,58.92,67359.0,48.6913,48.6995,48.6747,48.6913,67359.0
2018-08-20 13:45:00,58.92,58.96,58.91,58.93,99757.0,48.6913,48.7243,48.683,48.6995,99757.0
2018-08-20 13:50:00,58.93,58.94,58.92,58.92,54217.0,48.6995,48.7078,48.6913,48.6913,54217.0
2018-08-20 13:55:00,58.92,58.95,58.91,58.93,111163.0,48.6913,48.7161,48.683,48.6995,111163.0
2018-08-20 14:00:00,58.94,58.96,58.92,58.92,96312.0,48.7078,48.7243,48.6913,48.6913,96312.0
2018-08-20 14:05:00,58.93,58.96,58.92,58.94,135974.0,48.6995,48.7243,48.6913,48.7078,135974.0
2018-08-20 14:10:00,58.94,58.99,58.93,58.98,101929.0,48.7078,48.7491,48.6995,48.7409,101929.0
2018-08-20 14:15:00,58.98,58.99,58.93,58.96,132485.0,48.7409,48.7491,48.6995,48.7243,132485.0
2018-08-20 14:20:00,58.96,59.02,58.96,58.99,102779.0,48.7243,48.7739,48.7243,48.7491,102779.0
2018-08-20 14:25:00,58.99,59.02,58.92,58.92,112529.0,48.7491,48.7739,48.6913,48.6913,112529.0
2018-08-20 14:30:00,58.92,58.94,58.91,58.93,91246.0,48.6913,48.7078,48.683,48.6995,91246.0
2018-08-20 14:35:00,58.93,58.98,58.92,58.97,74969.0,48.6995,48.7409,48.6913,48.7326,74969.0
2018-08-20 14:40:00,58.97,58.98,58.93,58.94,76634.0,48.7326,48.7409,48.6995,48.7078,76634.0
2018-08-20 14:45:00,58.94,58.99,58.93,58.98,83929.0,48.7078,48.7491,48.6995,48.7409,83929.0
2018-08-20 14:50:00,58.98,59.03,58.97,59.02,91690.0,48.7409,48.7822,48.7326,48.7739,91690.0
2018-08-20 14:55:00,59.02,59.04,58.98,59.02,116913.0,48.7739,48.7904,48.7409,48.7739,116913.0
2018-08-20 15:00:00,59.02,59.04,59.0,59.03,89521.0,48.7739,48.7904,48.7574,48.7822,89521.0
2018-08-20 15:05:00,59.03,59.05,59.0,59.04,88920.0,48.7822,48.7987,48.7574,48.7904,88920.0
2018-08-20 15:10:00,59.04,59.05,58.99,59.02,232921.0,48.7904,48.7987,48.7491,48.7739,232921.0
2018-08-20 15:15:00,59.03,59.1,59.02,59.09,131279.0,48.7822,48.84,48.7739,48.8318,131279.0
2018-08-20 15:20:00,59.1,59.12,59.07,59.07,121640.0,48.84,48.8566,48.8152,48.8152,121640.0
2018-08-20 15:25:00,59.07,59.13,59.07,59.13,104778.0,48.8152,48.8648,48.8152,48.8648,104778.0
2018-08-20 15:30:00,59.12,59.2,59.11,59.2,125260.0,48.8566,48.9227,48.8483,48.9227,125260.0
2018-08-20 15:35:00,59.19,59.21,59.14,59.15,179122.0,48.9144,48.9309,48.8731,48.8813,179122.0
2018-08-20 15:40:00,59.15,59.17,59.08,59.1,173394.0,48.8813,48.8979,48.8235,48.84,173394.0
2018-08-20 15:45:00,59.1,59.13,59.07,59.09,149120.0,48.84,48.8648,48.8152,48.8318,149120.0
2018-08-20 15:50:00,59.09,59.09,59.01,59.05,191503.0,48.8318,48.8318,48.7657,48.7987,191503.0
2018-08-20 15:55:00,59.04,59.08,59.02,59.04,532320.0,48.7904,48.8235,48.7739,48.7904,532320.0
2018-08-21 09:30:00,59.0,59.2,58.94,59.04,241992.0,48.7574,48.9227,48.7078,48.7904,241992.0
2018-08-21 09:35:00,59.04,59.13,58.99,59.07,99113.0,48.7904,48.8648,48.7491,48.8152,99113.0
2018-08-21 09:40:00,59.08,59.16,59.07,59.15,103316.0,48.8235,48.8896,48.8152,48.8813,103316.0
2018-08-21 09:45:00,59.16,59.29,59.13,59.28,158552.0,48.8896,48.997,48.8648,48.9888,158552.0
2018-08-21 09:50:00,59.28,59.33,59.24,59.32,73979.0,48.9888,49.0301,48.9557,49.0218,73979.0
2018-08-21 09:55:00,59.32,59.42,59.28,59.36,121521.0,49.0218,49.1045,48.9888,49.0549,121521.0
2018-08-21 10:00:00,59.35,59.37,59.25,59.27,98062.0,49.0466,49.0632,48.964,48.9805,98062.0
2018-08-21 10:05:00,59.28,59.36,59.27,59.35,95794.0,48.9888,49.0549,48.9805,49.0466,95794.0
2018-08-21 10:10:00,59.35,59.44,59.33,59.42,116881.0,49.0466,49.121,49.0301,49.1045,116881.0
2018-08-21 10:15:00,59.42,59.45,59.39,59.44,147755.0,49.1045,49.1293,49.0797,49.121,147755.0
2018-08-21 10:20:00,59.44,59.45,59.35,59.35,148029.0,49.121,49.1293,49.0466,49.0466,148029.0
2018-08-21 10:25:00,59.35,59.39,59.35,59.38,72856.0,49.0466,49.0797,49.0466,49.0714,72856.0
2018-08-21 10:30:00,59.38,59.39,59.31,59.38,66676.0,49.0714,49.0797,49.0136,49.0714,66676.0
2018-08-21 10:35:00,59.37,59.4,59.37,59.4,81998.0,49.0632,49.0879,49.0632,49.0879,81998.0
2018-08-21 10:40:00,59.4,59.47,59.37,59.46,154782.0,49.0879,49.1458,49.0632,49.1375,154782.0
2018-08-21 10:45:00,59.47,59.47,59.37,59.38,93764.0,49.1458,49.1458,49.0632,49.0714,93764.0
2018-08-21 10:50:00,59.39,59.41,59.35,59.4,44111.0,49.0797,49.0962,49.0466,49.0879,44111.0
2018-08-21 10:55:00,59.39,59.4,59.34,59.37,64001.0,49.0797,49.0879,49.0384,49.0632,64001.0
2018-08-21 11:00:00,59.38,59.43,59.37,59.42,96293.0,49.0714,49.1127,49.0632,49.1045,96293.0
2018-08-21 11:05:00,59.42,59.45,59.38,59.38,76796.0,49.1045,49.1293,49.0714,49.0714,76796.0
2018-08-21 11:10:00,59.38,59.47,59.38,59.46,119590.0,49.0714,49.1458,49.0714,49.1375,119590.0
2018-08-21 11:15:00,59.46,59.46,59.28,59.3,56369.0,49.1375,49.1375,48.9888,49.0053,56369.0
2018-08-21 11:20:00,59.3,59.33,59.26,59.3,85694.0,49.0053,49.0301,48.9723,49.0053,85694.0
2018-08-21 11:25:00,59.3,59.36,59.29,59.31,76649.0,49.0053,49.0549,48.997,49.0136,76649.0
2018-08-21 11:30:00,59.31,59.32,59.26,59.3,76474.0,49.0136,49.0218,48.9723,49.0053,76474.0
2018-08-21 11:35:00,59.3,59.37,59.3,59.35,117506.0,49.0053,49.0632,49.0053,49.0466,117506.0
2018-08-21 11:40:00,59.36,59.36,59.3,59.32,102299.0,49.0549,49.0549,49.0053,49.0218,102299.0
2018-08-21 11:45:00,59.32,59.34,59.3,59.33,85829.0,49.0218,49.0384,49.0053,49.0301,85829.0
2018-08-21 11:50:00,59.32,59.4,59.32,59.39,156728.0,49.0218,49.0879,49.0218,49.0797,156728.0
2018-08-21 11:55:00,59.39,59.41,59.32,59.36,106150.0,49.0797,49.0962,49.0218,49.0549,106150.0
2018-08-21 12:00:00,59.35,59.46,59.33,59.42,219330.0,49.0466,49.1375,49.0301,49.1045,219330.0
2018-08-21 12:05:00,59.42,59.47,59.4,59.47,176361.0,49.1045,49.1458,49.0879,49.1458,176361.0
2018-08-21 12:10:00,59.47,59.48,59.44,59.46,123928.0,49.1458,49.1541,49.121,49.1375,123928.0
2018-08-21 12:15:00,59.47,59.49,59.44,59.47,164641.0,49.1458,49.1623,49.121,49.1458,164641.0
2018-08-21 12:20:00,59.47,59.49,59.39,59.39,119330.0,49.1458,49.1623,49.0797,49.0797,119330.0
2018-08-21 12:25:00,59.4,59.46,59.4,59.41,120406.0,49.0879,49.1375,49.0879,49.0962,120406.0
2018-08-21 12:30:00,59.42,59.49,59.41,59.45,164685.0,49.1045,49.1623,49.0962,49.1293,164685.0
2018-08-21 12:35:00,59.45,59.46,59.39,59.43,55431.0,49.1293,49.1375,49.0797,49.1127,55431.0
2018-08-21 12:40:00,59.43,59.43,59.38,59.39,42554.0,49.1127,49.1127,49.0714,49.0797,42554.0
2018-08-21 12:45:00,59.39,59.39,59.36,59.36,116308.0,49.0797,49.0797,49.0549,49.0549,116308.0
2018-08-21 12:50:00,59.37,59.37,59.31,59.33,141695.0,49.0632,49.0632,49.0136,49.0301,141695.0
2018-08-21 12:55:00,59.33,59.37,59.29,59.35,180470.0,49.0301,49.0632,48.997,49.0466,180470.0
2018-08-21 13:00:00,59.35,59.38,59.32,59.34,65224.0,49.0466,49.0714,49.0218,49.0384,65224.0
2018-08-21 13:05:00,59.33,59.35,59.28,59.28,65867.0,49.0301,49.0466,48.9888,48.9888,65867.0
2018-08-21 13:10:00,59.28,59.35,59.23,59.33,111974.0,48.9888,49.0466,48.9475,49.0301,111974.0
2018-08-21 13:15:00,59.34,59.35,59.3,59.33,79899.0,49.0384,49.0466,49.0053,49.0301,79899.0
2018-08-21 13:20:00,59.33,59.38,59.33,59.37,84517.0,49.0301,49.0714,49.0301,49.0632,84517.0
2018-08-21 13:25:00,59.37,59.42,59.37,59.4,74738.0,49.0632,49.1045,49.0632,49.0879,74738.0
2018-08-21 13:30:00,59.41,59.46,59.4,59.44,140865.0,49.0962,49.1375,49.0879,49.121,140865.0
2018-08-21 13:35:00,59.44,59.5,59.44,59.49,109815.0,49.121,49.1706,49.121,49.1623,109815.0
2018-08-21 13:40:00,59.49,59.52,59.48,59.5,191291.0,49.1623,49.1871,49.1541,49.1706,191291.0
2018-08-21 13:45:00,59.5,59.52,59.47,59.48,97977.0,49.1706,49.1871,49.1458,49.1541,97977.0
2018-08-21 13:50:00,59.49,59.53,59.48,59.5,71746.0,49.1623,49.1954,49.1541,49.1706,71746.0
2018-08-21 13:55:00,59.5,59.52,59.47,59.51,103141.0,49.1706,49.1871,49.1458,49.1789,103141.0
2018-08-21 14:00:00,59.51,59.51,59.47,59.51,94311.0,49.1789,49.1789,49.1458,49.1789,94311.0
2018-08-21 14:05:00,59.5,59.51,59.48,59.48,81267.0,49.1706,49.1789,49.1541,49.1541,81267.0
2018-08-21 14:10:00,59.48,59.5,59.26,59.43,1094978.0,49.1541,49.1706,48.9723,49.1127,1094978.0
2018-08-21 14:15:00,59.42,59.45,59.37,59.39,224428.0,49.1045,49.1293,49.0632,49.0797,224428.0
2018-08-21 14:20:00,59.39,59.4,59.27,59.35,296572.0,49.0797,49.0879,48.9805,49.0466,296572.0
2018-08-21 14:25:00,59.35,59.39,59.34,59.34,116670.0,49.0466,49.0797,49.0384,49.0384,116670.0
2018-08-21 14:30:00,59.34,59.34,59.24,59.3,118103.0,49.0384,49.0384,48.9557,49.0053,118103.0
2018-08-21 14:35:00,59.29,59.29,59.21,59.23,86198.0,48.997,48.997,48.9309,48.9475,86198.0
2018-08-21 14:40:00,59.23,59.26,59.2,59.23,72677.0,48.9475,48.9723,48.9227,48.9475,72677.0
2018-08-21 14:45:00,59.23,59.23,59.13,59.15,103676.0,48.9475,48.9475,48.8648,48.8813,103676.0
2018-08-21 14:50:00,59.15,59.19,59.14,59.18,75745.0,48.8813,48.9144,48.8731,48.9061,75745.0
2018-08-21 14:55:00,59.19,59.24,59.17,59.23,82251.0,48.9144,48.9557,48.8979,48.9475,82251.0
2018-08-21 15:00:00,59.23,59.32,59.2,59.32,121183.0,48.9475,49.0218,48.9227,49.0218,121183.0
2018-08-21 15:05:00,59.31,59.32,59.24,59.25,151646.0,49.0136,49.0218,48.9557,48.964,151646.0
2018-08-21 15:10:00,59.26,59.3,59.25,59.26,101494.0,48.9723,49.0053,48.964,48.9723,101494.0
2018-08-21 15:15:00,59.26,59.3,59.25,59.28,85111.0,48.9723,49.0053,48.964,48.9888,85111.0
2018-08-21 15:20:00,59.28,59.31,59.22,59.3,126285.0,48.9888,49.0136,48.9392,49.0053,126285.0
2018-08-21 15:25:00,59.29,59.32,59.25,59.25,101074.0,48.997,49.0218,48.964,48.964,101074.0
2018-08-21 15:30:00,59.24,59.27,59.21,59.21,168535.0,48.9557,48.9805,48.9309,48.9309,168535.0
2018-08-21 15:35:00,59.21,59.22,59.13,59.19,280884.0,48.9309,48.9392,48.8648,48.9144,280884.0
2018-08-21 15:40:00,59.19,59.22,59.1,59.12,267285.0,48.9144,48.9392,48.84,48.8566,267285.0
2018-08-21 15:45:00,59.11,59.12,59.0,59.01,302647.0,48.8483,48.8566,48.7574,48.7657,302647.0
2018-08-21 15:50:00,59.0,59.04,58.98,59.01,303499.0,48.7574,48.7904,48.7409,48.7657,303499.0
2018-08-21 15:55:00,59.0,59.02,58.95,58.95,994946.0,48.7574,48.7739,48.7161,48.7161,994946.0
2018-08-22 09:30:00,59.04,59.09,58.86,58.91,593075.0,48.7904,48.8318,48.6417,48.683,593075.0
2018-08-22 09:35:00,58.9,58.93,58.83,58.93,256842.0,48.6747,48.6995,48.6169,48.6995,256842.0
2018-08-22 09:40:00,58.93,59.05,58.92,59.03,305772.0,48.6995,48.7987,48.6913,48.7822,305772.0
2018-08-22 09:45:00,59.04,59.04,58.98,59.02,248535.0,48.7904,48.7904,48.7409,48.7739,248535.0
2018-08-22 09:50:00,59.02,59.03,58.94,58.98,191332.0,48.7739,48.7822,48.7078,48.7409,191332.0
2018-08-22 09:55:00,58.98,59.02,58.98,59.02,198042.0,48.7409,48.7739,48.7409,48.7739,198042.0
2018-08-22 10:00:00,59.02,59.02,58.98,59.01,198292.0,48.7739,48.7739,48.7409,48.7657,198292.0
2018-08-22 10:05:00,59.01,59.04,58.99,59.02,231122.0,48.7657,48.7904,48.7491,48.7739,231122.0
2018-08-22 10:10:00,59.02,59.04,58.99,59.01,162762.0,48.7739,48.7904,48.7491,48.7657,162762.0
2018-08-22 10:15:00,59.01,59.11,59.0,59.11,189378.0,48.7657,48.8483,48.7574,48.8483,189378.0
2018-08-22 10:20:00,59.1,59.14,59.03,59.05,617004.0,48.84,48.8731,48.7822,48.7987,617004.0
2018-08-22 10:25:00,59.05,59.06,58.97,58.97,152056.0,48.7987,48.807,48.7326,48.7326,152056.0
2018-08-22 10:30:00,58.97,59.11,58.97,59.09,410557.0,48.7326,48.8483,48.7326,48.8318,410557.0
2018-08-22 10:35:00,59.09,59.14,59.09,59.12,127021.0,48.8318,48.8731,48.8318,48.8566,127021.0
2018-08-22 10:40:00,59.12,59.13,59.06,59.1,261652.0,48.8566,48.8648,48.807,48.84,261652.0
2018-08-22 10:45:00,59.11,59.16,59.1,59.12,213363.0,48.8483,48.8896,48.84,48.8566,213363.0
2018-08-22 10:50:00,59.12,59.26,59.09,59.2,440478.0,48.8566,48.9723,48.8318,48.9227,440478.0
2018-08-22 10:55:00,59.2,59.25,59.13,59.24,415946.0,48.9227,48.964,48.8648,48.9557,415946.0
2018-08-22 11:00:00,59.23,59.32,59.22,59.29,279646.0,48.9475,49.0218,48.9392,48.997,279646.0
2018-08-22 11:05:00,59.28,59.3,59.2,59.25,225384.0,48.9888,49.0053,48.9227,48.964,225384.0
2018-08-22 11:10:00,59.25,59.26,59.19,59.21,228987.0,48.964,48.9723,48.9144,48.9309,228987.0
2018-08-22 11:15:00,59.21,59.25,59.2,59.25,166276.0,48.9309,48.964,48.9227,48.964,166276.0
2018-08-22 11:20:00,59.25,59.28,59.24,59.27,132171.0,48.964,48.9888,48.9557,48.9805,132171.0
2018-08-22 11:25:00,59.27,59.32,59.26,59.3,195420.0,48.9805,49.0218,48.9723,49.0053,195420.0
2018-08-22 11:30:00,59.3,59.42,59.3,59.34,375150.0,49.0053,49.1045,49.0053,49.0384,375150.0
2018-08-22 11:35:00,59.35,59.35,59.27,59.3,275270.0,49.0466,49.0466,48.9805,49.0053,275270.0
2018-08-22 11:40:00,59.31,59.4,59.3,59.36,237291.0,49.0136,49.0879,49.0053,49.0549,237291.0
2018-08-22 11:45:00,59.37,59.39,59.33,59.33,124254.0,49.0632,49.0797,49.0301,49.0301,124254.0
2018-08-22 11:50:00,59.33,59.37,59.31,59.34,125740.0,49.0301,49.0632,49.0136,49.0384,125740.0
2018-08-22 11:55:00,59.34,59.38,59.3,59.3,136915.0,49.0384,49.0714,49.0053,49.0053,136915.0
2018-08-22 12:00:00,59.3,59.34,59.27,59.33,172021.0,49.0053,49.0384,48.9805,49.0301,172021.0
2018-08-22 12:05:00,59.33,59.36,59.32,59.35,251073.0,49.0301,49.0549,49.0218,49.0466,251073.0
2018-08-22 12:10:00,59.35,59.43,59.32,59.32,182567.0,49.0466,49.1127,49.0218,49.0218,182567.0
2018-08-22 12:15:00,59.32,59.35,59.28,59.3,122449.0,49.0218,49.0466,48.9888,49.0053,122449.0
2018-08-22 12:20:00,59.3,59.31,59.24,59.25,95917.0,49.0053,49.0136,48.9557,48.964,95917.0
2018-08-22 12:25:00,59.25,59.26,59.21,59.22,112086.0,48.964,48.9723,48.9309,48.9392,112086.0
2018-08-22 12:30:00,59.22,59.28,59.21,59.25,183228.0,48.9392,48.9888,48.9309,48.964,183228.0
2018-08-22 12:35:00,59.26,59.26,59.2,59.22,100239.0,48.9723,48.9723,48.9227,48.9392,100239.0
2018-08-22 12:40:00,59.22,59.25,59.21,59.24,154306.0,48.9392,48.964,48.9309,48.9557,154306.0
2018-08-22 12:45:00,59.24,59.24,59.21,59.23,98405.0,48.9557,48.9557,48.9309,48.9475,98405.0
2018-08-22 12:50:00,59.23,59.25,59.21,59.23,70005.0,48.9475,48.964,48.9309,48.9475,70005.0
2018-08-22 12:55:00,59.23,59.25,59.22,59.22,132910.0,48.9475,48.964,48.9392,48.9392,132910.0
2018-08-22 13:00:00,59.23,59.25,59.22,59.24,124856.0,48.9475,48.964,48.9392,48.9557,124856.0
2018-08-22 13:05:00,59.24,59.25,59.22,59.23,68652.0,48.9557,48.964,48.9392,48.9475,68652.0
2018-08-22 13:10:00,59.24,59.32,59.23,59.32,196881.0,48.9557,49.0218,48.9475,49.0218,196881.0
2018-08-22 13:15:00,59.32,59.42,59.31,59.4,247238.0,49.0218,49.1045,49.0136,49.0879,247238.0
2018-08-22 13:20:00,59.39,59.39,59.36,59.38,257947.0,49.0797,49.0797,49.0549,49.0714,257947.0
2018-08-22 13:25:00,59.37,59.39,59.34,59.36,137346.0,49.0632,49.0797,49.0384,49.0549,137346.0
2018-08-22 13:30:00,59.36,59.39,59.34,59.38,128652.0,49.0549,49.0797,49.0384,49.0714,128652.0
2018-08-22 13:35:00,59.38,59.46,59.38,59.41,239443.0,49.0714,49.1375,49.0714,49.0962,239443.0
2018-08-22 13:40:00,59.42,59.46,59.41,59.43,318515.0,49.1045,49.1375,49.0962,49.1127,318515.0
2018-08-22 13:45:00,59.44,59.47,59.4,59.46,180644.0,49.121,49.1458,49.0879,49.1375,180644.0
2018-08-22 13:50:00,59.47,59.5,59.45,59.46,310495.0,49.1458,49.1706,49.1293,49.1375,310495.0
2018-08-22 13:55:00,59.46,59.47,59.42,59.43,196300.0,49.1375,49.1458,49.1045,49.1127,196300.0
2018-08-22 14:00:00,59.43,59.45,59.37,59.39,256778.0,49.1127,49.1293,49.0632,49.0797,256778.0
2018-08-22 14:05:00,59.38,59.41,59.37,59.38,201380.0,49.0714,49.0962,49.0632,49.0714,201380.0
2018-08-22 14:10:00,59.37,59.41,59.36,59.41,234044.0,49.0632,49.0962,49.0549,49.0962,234044.0
2018-08-22 14:15:00,59.4,59.41,59.34,59.35,259345.0,49.0879,49.0962,49.0384,49.0466,259345.0
2018-08-22 14:20:00,59.35,59.36,59.26,59.26,282257.0,49.0466,49.0549,48.9723,48.9723,282257.0
2018-08-22 14:25:00,59.26,59.28,59.23,59.27,252887.0,48.9723,48.9888,48.9475,48.9805,252887.0
2018-08-22 14:30:00,59.28,59.28,59.24,59.27,163537.0,48.9888,48.9888,48.9557,48.9805,163537.0
2018-08-22 14:35:00,59.28,59.4,59.27,59.36,200802.0,48.9888,49.0879,48.9805,49.0549,200802.0
2018-08-22 14:40:00,59.36,59.42,59.34,59.41,133993.0,49.0549,49.1045,49.0384,49.0962,133993.0
2018-08-22 14:45:00,59.41,59.46,59.37,59.37,205746.0,49.0962,49.1375,49.0632,49.0632,205746.0
2018-08-22 14:50:00,59.37,59.39,59.36,59.37,189066.0,49.0632,49.0797,49.0549,49.0632,189066.0
2018-08-22 14:55:00,59.37,59.38,59.32,59.38,174712.0,49.0632,49.0714,49.0218,49.0714,174712.0
2018-08-22 15:00:00,59.38,59.4,59.36,59.36,234438.0,49.0714,49.0879,49.0549,49.0549,234438.0
2018-08-22 15:05:00,59.36,59.36,59.29,59.34,226872.0,49.0549,49.0549,48.997,49.0384,226872.0
2018-08-22 15:10:00,59.34,59.35,59.29,59.31,245631.0,49.0384,49.0466,48.997,49.0136,245631.0
2018-08-22 15:15:00,59.31,59.33,59.28,59.31,146139.0,49.0136,49.0301,48.9888,49.0136,146139.0
2018-08-22 15:20:00,59.32,59.37,59.3,59.36,307687.0,49.0218,49.0632,49.0053,49.0549,307687.0
2018-08-22 15:25:00,59.36,59.38,59.26,59.27,215324.0,49.0549,49.0714,48.9723,48.9805,215324.0
2018-08-22 15:30:00,59.27,59.28,59.24,59.26,250264.0,48.9805,48.9888,48.9557,48.9723,250264.0
2018-08-22 15:35:00,59.26,59.28,59.25,59.27,196234.0,48.9723,48.9888,48.964,48.9805,196234.0
2018-08-22 15:40:00,59.27,59.27,59.2,59.21,331074.0,48.9805,48.9805,48.9227,48.9309,331074.0
2018-08-22 15:45:00,59.21,59.27,59.2,59.21,277376.0,48.9309,48.9805,48.9227,48.9309,277376.0
2018-08-22 15:50:00,59.21,59.22,59.14,59.18,389175.0,48.9309,48.9392,48.8731,48.9061,389175.0
2018-08-22 15:55:00,59.17,59.19,59.13,59.17,1147678.0,48.8979,48.9144,48.8648,48.8979,1147678.0
2018-08-23 09:30:00,59.0,59.01,58.75,58.86,572256.0,48.7574,48.7657,48.5508,48.6417,572256.0
2018-08-23 09:35:00,58.86,58.96,58.81,58.92,295671.0,48.6417,48.7243,48.6004,48.6913,295671.0
2018-08-23 09:40:00,58.93,58.97,58.88,58.92,274581.0,48.6995,48.7326,48.6582,48.6913,274581.0
2018-08-23 09:45:00,58.92,58.93,58.82,58.92,348028.0,48.6913,48.6995,48.6086,48.6913,348028.0
2018-08-23 09:50:00,58.91,58.94,58.72,58.91,212390.0,48.683,48.7078,48.526,48.683,212390.0
2018-08-23 09:55:00,58.91,59.01,58.9,58.96,166330.0,48.683,48.7657,48.6747,48.7243,166330.0
2018-08-23 10:00:00,58.95,59.03,58.95,59.01,145316.0,48.7161,48.7822,48.7161,48.7657,145316.0
2018-08-23 10:05:00,59.01,59.04,58.99,59.04,162139.0,48.7657,48.7904,48.7491,48.7904,162139.0
2018-08-23 10:10:00,59.04,59.05,58.99,59.01,130677.0,48.7904,48.7987,48.7491,48.7657,130677.0
2018-08-23 10:15:00,59.01,59.01,58.92,58.93,191142.0,48.7657,48.7657,48.6913,48.6995,191142.0
2018-08-23 10:20:00,58.93,58.96,58.9,58.92,146802.0,48.6995,48.7243,48.6747,48.6913,146802.0
2018-08-23 10:25:00,58.92,58.93,58.89,58.9,232309.0,48.6913,48.6995,48.6665,48.6747,232309.0
2018-08-23 10:30:00,58.89,58.91,58.88,58.9,164134.0,48.6665,48.683,48.6582,48.6747,164134.0
2018-08-23 10:35:00,58.89,58.95,58.89,58.93,182957.0,48.6665,48.7161,48.6665,48.6995,182957.0
2018-08-23 10:40:00,58.92,58.93,58.89,58.91,314197.0,48.6913,48.6995,48.6665,48.683,314197.0
2018-08-23 10:45:00,58.9,58.92,58.89,58.9,233723.0,48.6747,48.6913,48.6665,48.6747,233723.0
2018-08-23 10:50:00,58.91,58.91,58.84,58.86,179359.0,48.683,48.683,48.6252,48.6417,179359.0
2018-08-23 10:55:00,58.86,58.87,58.84,58.85,70417.0,48.6417,48.65,48.6252,48.6334,70417.0
2018-08-23 11:00:00,58.85,58.87,58.84,58.85,84318.0,48.6334,48.65,48.6252,48.6334,84318.0
2018-08-23 11:05:00,58.85,58.93,58.84,58.92,421388.0,48.6334,48.6995,48.6252,48.6913,421388.0
2018-08-23 11:10:00,58.92,58.93,58.89,58.92,376756.0,48.6913,48.6995,48.6665,48.6913,376756.0
2018-08-23 11:15:00,58.91,58.91,58.71,58.76,430898.0,48.683,48.683,48.5177,48.5591,430898.0
2018-08-23 11:20:00,58.77,58.9,58.7,58.9,321180.0,48.5673,48.6747,48.5095,48.6747,321180.0
2018-08-23 11:25:00,58.9,58.9,58.85,58.88,240617.0,48.6747,48.6747,48.6334,48.6582,240617.0
2018-08-23 11:30:00,58.87,58.88,58.79,58.82,286044.0,48.65,48.6582,48.5838,48.6086,286044.0
2018-08-23 11:35:00,58.81,58.85,58.73,58.75,105725.0,48.6004,48.6334,48.5343,48.5508,105725.0
2018-08-23 11:40:00,58.76,58.8,58.75,58.77,112514.0,48.5591,48.5921,48.5508,48.5673,112514.0
2018-08-23 11:45:00,58.78,58.8,58.76,58.79,200617.0,48.5756,48.5921,48.5591,48.5838,200617.0
2018-08-23 11:50:00,58.79,58.84,58.75,58.79,329827.0,48.5838,48.6252,48.5508,48.5838,329827.0
2018-08-23 11:55:00,58.79,58.83,58.76,58.77,111376.0,48.5838,48.6169,48.5591,48.5673,111376.0
2018-08-23 12:00:00,58.78,58.8,58.76,58.79,100251.0,48.5756,48.5921,48.5591,48.5838,100251.0
2018-08-23 12:05:00,58.79,58.81,58.75,58.76,296074.0,48.5838,48.6004,48.5508,48.5591,296074.0
2018-08-23 12:10:00,58.76,58.76,58.71,58.75,115531.0,48.5591,48.5591,48.5177,48.5508,115531.0
2018-08-23 12:15:00,58.74,58.77,58.73,58.76,140019.0,48.5425,48.5673,48.5343,48.5591,140019.0
2018-08-23 12:20:00,58.76,58.76,58.73,58.76,131754.0,48.5591,48.5591,48.5343,48.5591,131754.0
2018-08-23 12:25:00,58.76,58.76,58.72,58.74,283851.0,48.5591,48.5591,48.526,48.5425,283851.0
2018-08-23 12:30:00,58.74,58.76,58.69,58.75,118677.0,48.5425,48.5591,48.5012,48.5508,118677.0
2018-08-23 12:35:00,58.75,58.77,58.73,58.75,198586.0,48.5508,48.5673,48.5343,48.5508,198586.0
2018-08-23 12:40:00,58.76,58.78,58.74,58.76,173216.0,48.5591,48.5756,48.5425,48.5591,173216.0
2018-08-23 12:45:00,58.76,58.79,58.74,58.78,78017.0,48.5591,48.5838,48.5425,48.5756,78017.0
2018-08-23 12:50:00,58.79,58.81,58.75,58.8,179821.0,48.5838,48.6004,48.5508,48.5921,179821.0
2018-08-23 12:55:00,58.8,58.82,58.76,58.77,132557.0,48.5921,48.6086,48.5591,48.5673,132557.0
2018-08-23 13:00:00,58.78,58.79,58.72,58.73,97890.0,48.5756,48.5838,48.526,48.5343,97890.0
2018-08-23 13:05:00,58.72,58.76,58.71,58.74,89294.0,48.526,48.5591,48.5177,48.5425,89294.0
2018-08-23 13:10:00,58.74,58.76,58.71,58.72,162509.0,48.5425,48.5591,48.5177,48.526,162509.0
2018-08-23 13:15:00,58.72,58.76,58.71,58.76,76063.0,48.526,48.5591,48.5177,48.5591,76063.0
2018-08-23 13:20:00,58.76,58.78,58.69,58.71,168605.0,48.5591,48.5756,48.5012,48.5177,168605.0
2018-08-23 13:25:00,58.71,58.79,58.7,58.77,233664.0,48.5177,48.5838,48.5095,48.5673,233664.0
2018-08-23 13:30:00,58.77,58.8,58.76,58.78,83504.0,48.5673,48.5921,48.5591,48.5756,83504.0
2018-08-23 13:35:00,58.78,58.81,58.76,58.77,244200.0,48.5756,48.6004,48.5591,48.5673,244200.0
2018-08-23 13:40:00,58.76,58.8,58.74,58.74,236704.0,48.5591,48.5921,48.5425,48.5425,236704.0
2018-08-23 13:45:00,58.73,58.79,58.71,58.77,405334.0,48.5343,48.5838,48.5177,48.5673,405334.0
2018-08-23 13:50:00,58.77,58.78,58.72,58.72,129188.0,48.5673,48.5756,48.526,48.526,129188.0
2018-08-23 13:55:00,58.72,58.75,58.71,58.73,90506.0,48.526,48.5508,48.5177,48.5343,90506.0
2018-08-23 14:00:00,58.73,58.77,58.73,58.73,121560.0,48.5343,48.5673,48.5343,48.5343,121560.0
2018-08-23 14:05:00,58.74,58.74,58.72,58.72,53265.0,48.5425,48.5425,48.526,48.526,53265.0
2018-08-23 14:10:00,58.73,58.73,58.7,58.72,117251.0,48.5343,48.5343,48.5095,48.526,117251.0
2018-08-23 14:15:00,58.72,58.78,58.71,58.78,266541.0,48.526,48.5756,48.5177,48.5756,266541.0
2018-08-23 14:20:00,58.78,58.78,58.71,58.75,134778.0,48.5756,48.5756,48.5177,48.5508,134778.0
2018-08-23 14:25:00,58.75,58.76,58.73,58.73,75982.0,48.5508,48.5591,48.5343,48.5343,75982.0
2018-08-23 14:30:00,58.73,58.76,58.73,58.75,79643.0,48.5343,48.5591,48.5343,48.5508,79643.0
2018-08-23 14:35:00,58.74,58.76,58.73,58.74,159929.0,48.5425,48.5591,48.5343,48.5425,159929.0
2018-08-23 14:40:00,58.74,58.75,58.74,58.74,105063.0,48.5425,48.5508,48.5425,48.5425,105063.0
2018-08-23 14:45:00,58.75,58.75,58.73,58.75,113101.0,48.5508,48.5508,48.5343,48.5508,113101.0
2018-08-23 14:50:00,58.75,58.76,58.7,58.75,179657.0,48.5508,48.5591,48.5095,48.5508,179657.0
2018-08-23 14:55:00,58.75,58.76,58.73,58.75,154503.0,48.5508,48.5591,48.5343,48.5508,154503.0
2018-08-23 15:00:00,58.75,58.75,58.73,58.75,150894.0,48.5508,48.5508,48.5343,48.5508,150894.0
2018-08-23 15:05:00,58.75,58.76,58.73,58.75,320875.0,48.5508,48.5591,48.5343,48.5508,320875.0
2018-08-23 15:10:00,58.75,58.81,58.75,58.79,195048.0,48.5508,48.6004,48.5508,48.5838,195048.0
2018-08-23 15:15:00,58.78,58.79,58.77,58.78,136469.0,48.5756,48.5838,48.5673,48.5756,136469.0
2018-08-23 15:20:00,58.77,58.78,58.75,58.77,199233.0,48.5673,48.5756,48.5508,48.5673,199233.0
2018-08-23 15:25:00,58.77,58.78,58.76,58.77,98506.0,48.5673,48.5756,48.5591,48.5673,98506.0
2018-08-23 15:30:00,58.77,58.77,58.73,58.75,214577.0,48.5673,48.5673,48.5343,48.5508,214577.0
2018-08-23 15:35:00,58.75,58.76,58.72,58.73,319302.0,48.5508,48.5591,48.526,48.5343,319302.0
2018-08-23 15:40:00,58.73,58.76,58.7,58.7,193869.0,48.5343,48.5591,48.5095,48.5095,193869.0
2018-08-23 15:45:00,58.71,58.73,58.67,58.7,257403.0,48.5177,48.5343,48.4847,48.5095,257403.0
2018-08-23 15:50:00,58.69,58.73,58.68,58.7,500004.0,48.5012,48.5343,48.4929,48.5095,500004.0
2018-08-23 15:55:00,58.7,58.7,58.57,58.63,1221334.0,48.5095,48.5095,48.402,48.4516,1221334.0
2018-08-24 09:30:00,58.9,58.92,58.72,58.89,278675.0,48.6747,48.6913,48.526,48.6665,278675.0
2018-08-24 09:35:00,58.89,58.92,58.82,58.9,267082.0,48.6665,48.6913,48.6086,48.6747,267082.0
2018-08-24 09:40:00,58.89,58.9,58.83,58.84,239946.0,48.6665,48.6747,48.6169,48.6252,239946.0
2018-08-24 09:45:00,58.84,58.86,58.77,58.83,215191.0,48.6252,48.6417,48.5673,48.6169,215191.0
2018-08-24 09:50:00,58.83,58.86,58.77,58.77,89331.0,48.6169,48.6417,48.5673,48.5673,89331.0
2018-08-24 09:55:00,58.77,58.89,58.77,58.87,110492.0,48.5673,48.6665,48.5673,48.65,110492.0
2018-08-24 10:00:00,58.87,58.88,58.8,58.8,325362.0,48.65,48.6582,48.5921,48.5921,325362.0
2018-08-24 10:05:00,58.81,58.85,58.77,58.83,369374.0,48.6004,48.6334,48.5673,48.6169,369374.0
2018-08-24 10:10:00,58.82,58.83,58.73,58.73,127381.0,48.6086,48.6169,48.5343,48.5343,127381.0
2018-08-24 10:15:00,58.73,58.77,58.68,58.7,109667.0,48.5343,48.5673,48.4929,48.5095,109667.0
2018-08-24 10:20:00,58.7,58.81,58.69,58.79,116530.0,48.5095,48.6004,48.5012,48.5838,116530.0
2018-08-24 10:25:00,58.8,58.83,58.78,58.82,112135.0,48.5921,48.6169,48.5756,48.6086,112135.0
2018-08-24 10:30:00,58.83,58.83,58.77,58.8,195993.0,48.6169,48.6169,48.5673,48.5921,195993.0
2018-08-24 10:35:00,58.8,58.88,58.8,58.87,350346.0,48.5921,48.6582,48.5921,48.65,350346.0
2018-08-24 10:40:00,58.88,58.88,58.8,58.82,141493.0,48.6582,48.6582,48.5921,48.6086,141493.0
2018-08-24 10:45:00,58.82,58.84,58.8,58.81,72874.0,48.6086,48.6252,48.5921,48.6004,72874.0
2018-08-24 10:50:00,58.81,58.83,58.79,58.82,59324.0,48.6004,48.6169,48.5838,48.6086,59324.0
2018-08-24 10:55:00,58.82,58.82,58.79,58.81,73473.0,48.6086,48.6086,48.5838,48.6004,73473.0
2018-08-24 11:00:00,58.81,58.81,58.78,58.79,72930.0,48.6004,48.6004,48.5756,48.5838,72930.0
2018-08-24 11:05:00,58.79,58.8,58.77,58.8,256848.0,48.5838,48.5921,48.5673,48.5921,256848.0
2018-08-24 11:10:00,58.8,58.84,58.79,58.8,146234.0,48.5921,48.6252,48.5838,48.5921,146234.0
2018-08-24 11:15:00,58.81,58.82,58.79,58.8,134552.0,48.6004,48.6086,48.5838,48.5921,134552.0
2018-08-24 11:20:00,58.8,58.82,58.72,58.75,253444.0,48.5921,48.6086,48.526,48.5508,253444.0
2018-08-24 11:25:00,58.75,58.78,58.75,58.77,102904.0,48.5508,48.5756,48.5508,48.5673,102904.0
2018-08-24 11:30:00,58.77,58.82,58.76,58.77,381422.0,48.5673,48.6086,48.5591,48.5673,381422.0
2018-08-24 11:35:00,58.78,58.8,58.72,58.75,180433.0,48.5756,48.5921,48.526,48.5508,180433.0
2018-08-24 11:40:00,58.75,58.78,58.74,58.77,91831.0,48.5508,48.5756,48.5425,48.5673,91831.0
2018-08-24 11:45:00,58.78,58.78,58.76,58.78,187948.0,48.5756,48.5756,48.5591,48.5756,187948.0
2018-08-24 11:50:00,58.77,58.78,58.76,58.77,118698.0,48.5673,48.5756,48.5591,48.5673,118698.0
2018-08-24 11:55:00,58.78,58.78,58.77,58.78,48377.0,48.5756,48.5756,48.5673,48.5756,48377.0
2018-08-24 12:00:00,58.78,58.78,58.77,58.78,74780.0,48.5756,48.5756,48.5673,48.5756,74780.0
2018-08-24 12:05:00,58.78,58.78,58.77,58.78,33293.0,48.5756,48.5756,48.5673,48.5756,33293.0
2018-08-24 12:10:00,58.78,58.78,58.77,58.78,57551.0,48.5756,48.5756,48.5673,48.5756,57551.0
2018-08-24 12:15:00,58.78,58.78,58.77,58.78,67785.0,48.5756,48.5756,48.5673,48.5756,67785.0
2018-08-24 12:20:00,58.78,58.85,58.77,58.84,289629.0,48.5756,48.6334,48.5673,48.6252,289629.0
2018-08-24 12:25:00,58.83,58.86,58.82,58.85,39036.0,48.6169,48.6417,48.6086,48.6334,39036.0
2018-08-24 12:30:00,58.85,58.85,58.81,58.82,36896.0,48.6334,48.6334,48.6004,48.6086,36896.0
2018-08-24 12:35:00,58.82,58.83,58.81,58.81,48139.0,48.6086,48.6169,48.6004,48.6004,48139.0
2018-08-24 12:40:00,58.82,58.82,58.8,58.82,37655.0,48.6086,48.6086,48.5921,48.6086,37655.0
2018-08-24 12:45:00,58.82,58.86,58.81,58.85,56749.0,48.6086,48.6417,48.6004,48.6334,56749.0
2018-08-24 12:50:00,58.86,58.89,58.85,58.88,94286.0,48.6417,48.6665,48.6334,48.6582,94286.0
2018-08-24 12:55:00,58.88,58.89,58.86,58.86,38539.0,48.6582,48.6665,48.6417,48.6417,38539.0
2018-08-24 13:00:00,58.86,58.87,58.85,58.86,147485.0,48.6417,48.65,48.6334,48.6417,147485.0
2018-08-24 13:05:00,58.87,58.87,58.84,58.84,140647.0,48.65,48.65,48.6252,48.6252,140647.0
2018-08-24 13:10:00,58.85,58.85,58.8,58.82,148488.0,48.6334,48.6334,48.5921,48.6086,148488.0
2018-08-24 13:15:00,58.81,58.82,58.81,58.81,46946.0,48.6004,48.6086,48.6004,48.6004,46946.0
2018-08-24 13:20:00,58.81,58.82,58.79,58.8,257914.0,48.6004,48.6086,48.5838,48.5921,257914.0
2018-08-24 13:25:00,58.79,58.82,58.79,58.82,75387.0,48.5838,48.6086,48.5838,48.6086,75387.0
2018-08-24 13:30:00,58.82,58.85,58.79,58.8,382789.0,48.6086,48.6334,48.5838,48.5921,382789.0
2018-08-24 13:35:00,58.8,58.81,58.79,58.79,96500.0,48.5921,48.6004,48.5838,48.5838,96500.0
2018-08-24 13:40:00,58.79,58.8,58.75,58.78,125622.0,48.5838,48.5921,48.5508,48.5756,125622.0
2018-08-24 13:45:00,58.78,58.81,58.78,58.8,92837.0,48.5756,48.6004,48.5756,48.5921,92837.0
2018-08-24 13:50:00,58.8,58.81,58.78,58.8,99558.0,48.5921,48.6004,48.5756,48.5921,99558.0
2018-08-24 13:55:00,58.8,58.82,58.79,58.82,114701.0,48.5921,48.6086,48.5838,48.6086,114701.0
2018-08-24 14:00:00,58.83,58.88,58.82,58.88,119306.0,48.6169,48.6582,48.6086,48.6582,119306.0
2018-08-24 14:05:00,58.87,58.89,58.87,58.88,103138.0,48.65,48.6665,48.65,48.6582,103138.0
2018-08-24 14:10:00,58.88,58.88,58.85,58.86,112052.0,48.6582,48.6582,48.6334,48.6417,112052.0
2018-08-24 14:15:00,58.86,58.87,58.83,58.83,127304.0,48.6417,48.65,48.6169,48.6169,127304.0
2018-08-24 14:20:00,58.84,58.85,58.83,58.83,124231.0,48.6252,48.6334,48.6169,48.6169,124231.0
2018-08-24 14:25:00,58.84,58.86,58.83,58.85,83175.0,48.6252,48.6417,48.6169,48.6334,83175.0
2018-08-24 14:30:00,58.85,58.86,58.84,58.85,68637.0,48.6334,48.6417,48.6252,48.6334,68637.0
2018-08-24 14:35:00,58.86,58.88,58.83,58.83,98508.0,48.6417,48.6582,48.6169,48.6169,98508.0
2018-08-24 14:40:00,58.83,58.87,58.83,58.86,83765.0,48.6169,48.65,48.6169,48.6417,83765.0
2018-08-24 14:45:00,58.87,58.89,58.86,58.87,109765.0,48.65,48.6665,48.6417,48.65,109765.0
2018-08-24 14:50:00,58.87,58.87,58.84,58.84,86183.0,48.65,48.65,48.6252,48.6252,86183.0
2018-08-24 14:55:00,58.84,58.86,58.83,58.84,101067.0,48.6252,48.6417,48.6169,48.6252,101067.0
2018-08-24 15:00:00,58.84,58.85,58.83,58.85,111283.0,48.6252,48.6334,48.6169,48.6334,111283.0
2018-08-24 15:05:00,58.84,58.86,58.83,58.83,86503.0,48.6252,48.6417,48.6169,48.6169,86503.0
2018-08-24 15:10:00,58.83,58.84,58.82,58.84,135909.0,48.6169,48.6252,48.6086,48.6252,135909.0
2018-08-24 15:15:00,58.84,58.87,58.83,58.86,137667.0,48.6252,48.65,48.6169,48.6417,137667.0
2018-08-24 15:20:00,58.86,58.87,58.85,58.86,137113.0,48.6417,48.65,48.6334,48.6417,137113.0
2018-08-24 15:25:00,58.85,58.86,58.82,58.82,238977.0,48.6334,48.6417,48.6086,48.6086,238977.0
2018-08-24 15:30:00,58.82,58.83,58.76,58.83,198109.0,48.6086,48.6169,48.5591,48.6169,198109.0
2018-08-24 15:35:00,58.83,58.84,58.81,58.83,152405.0,48.6169,48.6252,48.6004,48.6169,152405.0
2018-08-24 15:40:00,58.83,58.84,58.82,58.82,163305.0,48.6169,48.6252,48.6086,48.6086,163305.0
2018-08-24 15:45:00,58.82,58.83,58.78,58.79,123537.0,48.6086,48.6169,48.5756,48.5838,123537.0
2018-08-24 15:50:00,58.8,58.8,58.72,58.73,283482.0,48.5921,48.5921,48.526,48.5343,283482.0
2018-08-24 15:55:00,58.73,58.76,58.67,58.69,895059.0,48.5343,48.5591,48.4847,48.5012,895059.0
2018-08-27 09:30:00,58.87,58.97,58.76,58.92,329142.0,48.65,48.7326,48.5591,48.6913,329142.0
2018-08-27 09:35:00,58.92,58.98,58.9,58.98,195048.0,48.6913,48.7409,48.6747,48.7409,195048.0
2018-08-27 09:40:00,58.97,59.07,58.97,59.0,165110.0,48.7326,48.8152,48.7326,48.7574,165110.0
2018-08-27 09:45:00,59.01,59.15,59.0,59.11,128563.0,48.7657,48.8813,48.7574,48.8483,128563.0
2018-08-27 09:50:00,59.11,59.25,59.1,59.23,226610.0,48.8483,48.964,48.84,48.9475,226610.0
2018-08-27 09:55:00,59.23,59.25,59.18,59.24,292592.0,48.9475,48.964,48.9061,48.9557,292592.0
2018-08-27 10:00:00,59.24,59.3,59.23,59.29,238622.0,48.9557,49.0053,48.9475,48.997,238622.0
2018-08-27 10:05:00,59.29,59.35,59.26,59.33,287644.0,48.997,49.0466,48.9723,49.0301,287644.0
2018-08-27 10:10:00,59.33,59.37,59.3,59.35,157338.0,49.0301,49.0632,49.0053,49.0466,157338.0
2018-08-27 10:15:00,59.36,59.36,59.29,59.31,192970.0,49.0549,49.0549,48.997,49.0136,192970.0
2018-08-27 10:20:00,59.32,59.42,59.31,59.4,182655.0,49.0218,49.1045,49.0136,49.0879,182655.0
2018-08-27 10:25:00,59.4,59.47,59.33,59.46,271623.0,49.0879,49.1458,49.0301,49.1375,271623.0
2018-08-27 10:30:00,59.47,59.48,59.33,59.33,297541.0,49.1458,49.1541,49.0301,49.0301,297541.0
2018-08-27 10:35:00,59.33,59.45,59.33,59.36,223150.0,49.0301,49.1293,49.0301,49.0549,223150.0
2018-08-27 10:40:00,59.36,59.38,59.28,59.29,149919.0,49.0549,49.0714,48.9888,48.997,149919.0
2018-08-27 10:45:00,59.29,59.3,59.19,59.22,86703.0,48.997,49.0053,48.9144,48.9392,86703.0
2018-08-27 10:50:00,59.22,59.3,59.2,59.26,121605.0,48.9392,49.0053,48.9227,48.9723,121605.0
2018-08-27 10:55:00,59.27,59.38,59.27,59.37,134157.0,48.9805,49.0714,48.9805,49.0632,134157.0
2018-08-27 11:00:00,59.37,59.4,59.31,59.38,150237.0,49.0632,49.0879,49.0136,49.0714,150237.0
2018-08-27 11:05:00,59.37,59.4,59.33,59.36,229050.0,49.0632,49.0879,49.0301,49.0549,229050.0
2018-08-27 11:10:00,59.36,59.39,59.33,59.38,131347.0,49.0549,49.0797,49.0301,49.0714,131347.0
2018-08-27 11:15:00,59.39,59.4,59.37,59.39,55891.0,49.0797,49.0879,49.0632,49.0797,55891.0
2018-08-27 11:20:00,59.39,59.41,59.36,59.37,160121.0,49.0797,49.0962,49.0549,49.0632,160121.0
2018-08-27 11:25:00,59.37,59.41,59.35,59.39,90733.0,49.0632,49.0962,49.0466,49.0797,90733.0
2018-08-27 11:30:00,59.38,59.39,59.34,59.34,120760.0,49.0714,49.0797,49.0384,49.0384,120760.0
2018-08-27 11:35:00,59.34,59.34,59.29,59.29,132922.0,49.0384,49.0384,48.997,48.997,132922.0
2018-08-27 11:40:00,59.3,59.3,59.24,59.24,155950.0,49.0053,49.0053,48.9557,48.9557,155950.0
2018-08-27 11:45:00,59.24,59.34,59.24,59.33,234061.0,48.9557,49.0384,48.9557,49.0301,234061.0
2018-08-27 11:50:00,59.34,59.4,59.3,59.39,149375.0,49.0384,49.0879,49.0053,49.0797,149375.0
2018-08-27 11:55:00,59.4,59.42,59.36,59.4,168157.0,49.0879,49.1045,49.0549,49.0879,168157.0
2018-08-27 12:00:00,59.4,59.41,59.38,59.39,99972.0,49.0879,49.0962,49.0714,49.0797,99972.0
2018-08-27 12:05:00,59.4,59.42,59.39,59.41,63361.0,49.0879,49.1045,49.0797,49.0962,63361.0
2018-08-27 12:10:00,59.42,59.42,59.38,59.39,93619.0,49.1045,49.1045,49.0714,49.0797,93619.0
2018-08-27 12:15:00,59.38,59.4,59.35,59.36,93714.0,49.0714,49.0879,49.0466,49.0549,93714.0
2018-08-27 12:20:00,59.36,59.38,59.34,59.38,84268.0,49.0549,49.0714,49.0384,49.0714,84268.0
2018-08-27 12:25:00,59.38,59.39,59.35,59.35,93890.0,49.0714,49.0797,49.0466,49.0466,93890.0
2018-08-27 12:30:00,59.36,59.39,59.35,59.38,97367.0,49.0549,49.0797,49.0466,49.0714,97367.0
2018-08-27 12:35:00,59.39,59.44,59.38,59.41,104977.0,49.0797,49.121,49.0714,49.0962,104977.0
2018-08-27 12:40:00,59.42,59.45,59.35,59.36,1329717.0,49.1045,49.1293,49.0466,49.0549,1329717.0
2018-08-27 12:45:00,59.36,59.36,59.23,59.23,177208.0,49.0549,49.0549,48.9475,48.9475,177208.0
2018-08-27 12:50:00,59.23,59.26,59.21,59.26,135893.0,48.9475,48.9723,48.9309,48.9723,135893.0
2018-08-27 12:55:00,59.25,59.3,59.25,59.3,121282.0,48.964,49.0053,48.964,49.0053,121282.0
2018-08-27 13:00:00,59.29,59.34,59.27,59.33,156710.0,48.997,49.0384,48.9805,49.0301,156710.0
2018-08-27 13:05:00,59.33,59.34,59.27,59.29,100180.0,49.0301,49.0384,48.9805,48.997,100180.0
2018-08-27 13:10:00,59.29,59.29,59.25,59.27,122195.0,48.997,48.997,48.964,48.9805,122195.0
2018-08-27 13:15:00,59.26,59.28,59.2,59.22,128026.0,48.9723,48.9888,48.9227,48.9392,128026.0
2018-08-27 13:20:00,59.22,59.23,59.18,59.2,140356.0,48.9392,48.9475,48.9061,48.9227,140356.0
2018-08-27 13:25:00,59.2,59.22,59.19,59.2,135909.0,48.9227,48.9392,48.9144,48.9227,135909.0
2018-08-27 13:30:00,59.21,59.22,59.14,59.16,219011.0,48.9309,48.9392,48.8731,48.8896,219011.0
2018-08-27 13:35:00,59.16,59.21,59.15,59.21,92881.0,48.8896,48.9309,48.8813,48.9309,92881.0
2018-08-27 13:40:00,59.21,59.22,59.17,59.2,133677.0,48.9309,48.9392,48.8979,48.9227,133677.0
2018-08-27 13:45:00,59.19,59.19,59.15,59.16,65206.0,48.9144,48.9144,48.8813,48.8896,65206.0
2018-08-27 13:50:00,59.16,59.17,59.12,59.16,187994.0,48.8896,48.8979,48.8566,48.8896,187994.0
2018-08-27 13:55:00,59.16,59.22,59.13,59.22,122763.0,48.8896,48.9392,48.8648,48.9392,122763.0
2018-08-27 14:00:00,59.22,59.28,59.21,59.26,116692.0,48.9392,48.9888,48.9309,48.9723,116692.0
2018-08-27 14:05:00,59.26,59.28,59.17,59.2,120668.0,48.9723,48.9888,48.8979,48.9227,120668.0
2018-08-27 14:10:00,59.19,59.2,59.15,59.16,102485.0,48.9144,48.9227,48.8813,48.8896,102485.0
2018-08-27 14:15:00,59.15,59.19,59.15,59.16,78507.0,48.8813,48.9144,48.8813,48.8896,78507.0
2018-08-27 14:20:00,59.15,59.17,59.09,59.11,99074.0,48.8813,48.8979,48.8318,48.8483,99074.0
2018-08-27 14:25:00,59.11,59.12,59.07,59.11,120097.0,48.8483,48.8566,48.8152,48.8483,120097.0
2018-08-27 14:30:00,59.11,59.12,59.05,59.05,240755.0,48.8483,48.8566,48.7987,48.7987,240755.0
2018-08-27 14:35:00,59.05,59.14,59.05,59.14,131274.0,48.7987,48.8731,48.7987,48.8731,131274.0
2018-08-27 14:40:00,59.13,59.15,59.11,59.15,91227.0,48.8648,48.8813,48.8483,48.8813,91227.0
2018-08-27 14:45:00,59.15,59.18,59.12,59.16,94201.0,48.8813,48.9061,48.8566,48.8896,94201.0
2018-08-27 14:50:00,59.16,59.16,59.09,59.11,185772.0,48.8896,48.8896,48.8318,48.8483,185772.0
2018-08-27 14:55:00,59.11,59.16,59.1,59.15,130163.0,48.8483,48.8896,48.84,48.8813,130163.0
2018-08-27 15:00:00,59.15,59.16,59.1,59.14,141343.0,48.8813,48.8896,48.84,48.8731,141343.0
2018-08-27 15:05:00,59.14,59.18,59.1,59.12,180297.0,48.8731,48.9061,48.84,48.8566,180297.0
2018-08-27 15:10:00,59.12,59.17,59.11,59.15,118594.0,48.8566,48.8979,48.8483,48.8813,118594.0
2018-08-27 15:15:00,59.15,59.16,59.1,59.12,117527.0,48.8813,48.8896,48.84,48.8566,117527.0
2018-08-27 15:20:00,59.11,59.14,59.08,59.11,147018.0,48.8483,48.8731,48.8235,48.8483,147018.0
2018-08-27 15:25:00,59.11,59.15,59.1,59.12,153414.0,48.8483,48.8813,48.84,48.8566,153414.0
2018-08-27 15:30:00,59.12,59.22,59.12,59.21,356112.0,48.8566,48.9392,48.8566,48.9309,356112.0
2018-08-27 15:35:00,59.2,59.25,59.2,59.22,358865.0,48.9227,48.964,48.9227,48.9392,358865.0
2018-08-27 15:40:00,59.23,59.23,59.17,59.17,363185.0,48.9475,48.9475,48.8979,48.8979,363185.0
2018-08-27 15:45:00,59.17,59.17,59.12,59.14,271126.0,48.8979,48.8979,48.8566,48.8731,271126.0
2018-08-27 15:50:00,59.13,59.18,59.12,59.18,223241.0,48.8648,48.9061,48.8566,48.9061,223241.0
2018-08-27 15:55:00,59.17,59.24,59.06,59.1,1251038.0,48.8979,48.9557,48.807,48.84,1251038.0
2018-08-28 09:30:00,59.19,59.33,59.04,59.25,663332.0,48.9144,49.0301,48.7904,48.964,663332.0
2018-08-28 09:35:00,59.25,59.27,59.13,59.2,167592.0,48.964,48.9805,48.8648,48.9227,167592.0
2018-08-28 09:40:00,59.19,59.21,59.1,59.13,113844.0,48.9144,48.9309,48.84,48.8648,113844.0
2018-08-28 09:45:00,59.13,59.18,59.06,59.16,289004.0,48.8648,48.9061,48.807,48.8896,289004.0
2018-08-28 09:50:00,59.16,59.17,59.11,59.17,115582.0,48.8896,48.8979,48.8483,48.8979,115582.0
2018-08-28 09:55:00,59.16,59.16,59.09,59.12,168789.0,48.8896,48.8896,48.8318,48.8566,168789.0
2018-08-28 10:00:00,59.12,59.17,59.07,59.15,238252.0,48.8566,48.8979,48.8152,48.8813,238252.0
2018-08-28 10:05:00,59.16,59.21,59.12,59.15,134422.0,48.8896,48.9309,48.8566,48.8813,134422.0
2018-08-28 10:10:00,59.15,59.16,59.13,59.13,132875.0,48.8813,48.8896,48.8648,48.8648,132875.0
2018-08-28 10:15:00,59.14,59.16,59.13,59.16,195235.0,48.8731,48.8896,48.8648,48.8896,195235.0
2018-08-28 10:20:00,59.15,59.16,59.08,59.09,238451.0,48.8813,48.8896,48.8235,48.8318,238451.0
2018-08-28 10:25:00,59.1,59.14,59.08,59.12,419242.0,48.84,48.8731,48.8235,48.8566,419242.0
2018-08-28 10:30:00,59.12,59.16,59.09,59.16,311983.0,48.8566,48.8896,48.8318,48.8896,311983.0
2018-08-28 10:35:00,59.15,59.17,59.13,59.15,558349.0,48.8813,48.8979,48.8648,48.8813,558349.0
2018-08-28 10:40:00,59.15,59.2,59.1,59.19,246748.0,48.8813,48.9227,48.84,48.9144,246748.0
2018-08-28 10:45:00,59.19,59.25,59.16,59.17,524582.0,48.9144,48.964,48.8896,48.8979,524582.0
2018-08-28 10:50:00,59.17,59.21,59.16,59.18,207127.0,48.8979,48.9309,48.8896,48.9061,207127.0
2018-08-28 10:55:00,59.18,59.19,59.15,59.19,129061.0,48.9061,48.9144,48.8813,48.9144,129061.0
2018-08-28 11:00:00,59.19,59.27,59.16,59.24,353304.0,48.9144,48.9805,48.8896,48.9557,353304.0
2018-08-28 11:05:00,59.23,59.27,59.22,59.23,125198.0,48.9475,48.9805,48.9392,48.9475,125198.0
2018-08-28 11:10:00,59.22,59.24,59.18,59.19,113447.0,48.9392,48.9557,48.9061,48.9144,113447.0
2018-08-28 11:15:00,59.19,59.21,59.16,59.18,159403.0,48.9144,48.9309,48.8896,48.9061,159403.0
2018-08-28 11:20:00,59.18,59.21,59.17,59.21,322135.0,48.9061,48.9309,48.8979,48.9309,322135.0
2018-08-28 11:25:00,59.2,59.21,59.16,59.17,119780.0,48.9227,48.9309,48.8896,48.8979,119780.0
2018-08-28 11:30:00,59.17,59.19,59.13,59.15,154520.0,48.8979,48.9144,48.8648,48.8813,154520.0
2018-08-28 11:35:00,59.15,59.16,59.09,59.16,199180.0,48.8813,48.8896,48.8318,48.8896,199180.0
2018-08-28 11:40:00,59.16,59.16,59.08,59.15,258100.0,48.8896,48.8896,48.8235,48.8813,258100.0
2018-08-28 11:45:00,59.16,59.18,59.13,59.16,149774.0,48.8896,48.9061,48.8648,48.8896,149774.0
2018-08-28 11:50:00,59.16,59.17,59.1,59.12,131297.0,48.8896,48.8979,48.84,48.8566,131297.0
2018-08-28 11:55:00,59.13,59.13,59.03,59.05,101970.0,48.8648,48.8648,48.7822,48.7987,101970.0
2018-08-28 12:00:00,59.05,59.07,59.02,59.05,134519.0,48.7987,48.8152,48.7739,48.7987,134519.0
2018-08-28 12:05:00,59.05,59.11,59.05,59.11,100775.0,48.7987,48.8483,48.7987,48.8483,100775.0
2018-08-28 12:10:00,59.11,59.15,59.09,59.13,87576.0,48.8483,48.8813,48.8318,48.8648,87576.0
2018-08-28 12:15:00,59.13,59.19,59.13,59.18,107258.0,48.8648,48.9144,48.8648,48.9061,107258.0
2018-08-28 12:20:00,59.18,59.2,59.16,59.18,106318.0,48.9061,48.9227,48.8896,48.9061,106318.0
2018-08-28 12:25:00,59.18,59.19,59.11,59.12,61561.0,48.9061,48.9144,48.8483,48.8566,61561.0
2018-08-28 12:30:00,59.11,59.14,59.1,59.12,142472.0,48.8483,48.8731,48.84,48.8566,142472.0
2018-08-28 12:35:00,59.12,59.14,59.07,59.11,99991.0,48.8566,48.8731,48.8152,48.8483,99991.0
2018-08-28 12:40:00,59.12,59.15,59.09,59.13,74315.0,48.8566,48.8813,48.8318,48.8648,74315.0
2018-08-28 12:45:00,59.13,59.15,59.11,59.13,75359.0,48.8648,48.8813,48.8483,48.8648,75359.0
2018-08-28 12:50:00,59.12,59.18,59.12,59.17,127059.0,48.8566,48.9061,48.8566,48.8979,127059.0
2018-08-28 12:55:00,59.17,59.19,59.16,59.19,117337.0,48.8979,48.9144,48.8896,48.9144,117337.0
2018-08-28 13:00:00,59.2,59.23,59.19,59.22,171124.0,48.9227,48.9475,48.9144,48.9392,171124.0
2018-08-28 13:05:00,59.21,59.23,59.21,59.21,69368.0,48.9309,48.9475,48.9309,48.9309,69368.0
2018-08-28 13:10:00,59.21,59.22,59.14,59.16,179208.0,48.9309,48.9392,48.8731,48.8896,179208.0
2018-08-28 13:15:00,59.16,59.2,59.16,59.17,57769.0,48.8896,48.9227,48.8896,48.8979,57769.0
2018-08-28 13:20:00,59.16,59.17,59.1,59.11,34529.0,48.8896,48.8979,48.84,48.8483,34529.0
2018-08-28 13:25:00,59.11,59.12,59.0,59.03,90068.0,48.8483,48.8566,48.7574,48.7822,90068.0
2018-08-28 13:30:00,59.02,59.11,59.01,59.08,139468.0,48.7739,48.8483,48.7657,48.8235,139468.0
2018-08-28 13:35:00,59.09,59.16,59.08,59.15,143453.0,48.8318,48.8896,48.8235,48.8813,143453.0
2018-08-28 13:40:00,59.14,59.25,59.14,59.23,354934.0,48.8731,48.964,48.8731,48.9475,354934.0
2018-08-28 13:45:00,59.23,59.26,59.18,59.23,196482.0,48.9475,48.9723,48.9061,48.9475,196482.0
2018-08-28 13:50:00,59.23,59.26,59.2,59.24,255231.0,48.9475,48.9723,48.9227,48.9557,255231.0
2018-08-28 13:55:00,59.23,59.27,59.21,59.26,120909.0,48.9475,48.9805,48.9309,48.9723,120909.0
2018-08-28 14:00:00,59.26,59.28,59.22,59.25,171915.0,48.9723,48.9888,48.9392,48.964,171915.0
2018-08-28 14:05:00,59.25,59.26,59.21,59.22,239149.0,48.964,48.9723,48.9309,48.9392,239149.0
2018-08-28 14:10:00,59.22,59.24,59.22,59.23,48257.0,48.9392,48.9557,48.9392,48.9475,48257.0
2018-08-28 14:15:00,59.23,59.25,59.2,59.21,229810.0,48.9475,48.964,48.9227,48.9309,229810.0
2018-08-28 14:20:00,59.21,59.22,59.16,59.17,75692.0,48.9309,48.9392,48.8896,48.8979,75692.0
2018-08-28 14:25:00,59.17,59.2,59.16,59.16,41119.0,48.8979,48.9227,48.8896,48.8896,41119.0
2018-08-28 14:30:00,59.17,59.2,59.14,59.18,124386.0,48.8979,48.9227,48.8731,48.9061,124386.0
2018-08-28 14:35:00,59.19,59.2,59.12,59.15,209289.0,48.9144,48.9227,48.8566,48.8813,209289.0
2018-08-28 14:40:00,59.14,59.2,59.14,59.19,81907.0,48.8731,48.9227,48.8731,48.9144,81907.0
2018-08-28 14:45:00,59.19,59.2,59.17,59.19,60655.0,48.9144,48.9227,48.8979,48.9144,60655.0
2018-08-28 14:50:00,59.19,59.25,59.19,59.22,155033.0,48.9144,48.964,48.9144,48.9392,155033.0
2018-08-28 14:55:00,59.22,59.26,59.22,59.25,148687.0,48.9392,48.9723,48.9392,48.964,148687.0
2018-08-28 15:00:00,59.25,59.26,59.21,59.23,285421.0,48.964,48.9723,48.9309,48.9475,285421.0
2018-08-28 15:05:00,59.23,59.25,59.23,59.23,82291.0,48.9475,48.964,48.9475,48.9475,82291.0
2018-08-28 15:10:00,59.23,59.25,59.19,59.22,177418.0,48.9475,48.964,48.9144,48.9392,177418.0
2018-08-28 15:15:00,59.23,59.25,59.19,59.19,166028.0,48.9475,48.964,48.9144,48.9144,166028.0
2018-08-28 15:20:00,59.19,59.21,59.18,59.2,151865.0,48.9144,48.9309,48.9061,48.9227,151865.0
2018-08-28 15:25:00,59.21,59.26,59.2,59.24,302002.0,48.9309,48.9723,48.9227,48.9557,302002.0
2018-08-28 15:30:00,59.23,59.24,59.2,59.21,347540.0,48.9475,48.9557,48.9227,48.9309,347540.0
2018-08-28 15:35:00,59.22,59.24,59.17,59.18,354534.0,48.9392,48.9557,48.8979,48.9061,354534.0
2018-08-28 15:40:00,59.18,59.18,59.11,59.12,251137.0,48.9061,48.9061,48.8483,48.8566,251137.0
2018-08-28 15:45:00,59.12,59.14,59.08,59.11,232037.0,48.8566,48.8731,48.8235,48.8483,232037.0
2018-08-28 15:50:00,59.11,59.16,59.05,59.09,391923.0,48.8483,48.8896,48.7987,48.8318,391923.0
2018-08-28 15:55:00,59.09,59.11,58.99,59.07,1472228.0,48.8318,48.8483,48.7491,48.8152,1472228.0
2018-08-29 09:30:00,59.05,59.06,58.84,59.0,305107.0,48.7987,48.807,48.6252,48.7574,305107.0
2018-08-29 09:35:00,59.0,59.06,58.95,59.0,271205.0,48.7574,48.807,48.7161,48.7574,271205.0
2018-08-29 09:40:00,59.0,59.04,58.92,58.93,195948.0,48.7574,48.7904,48.6913,48.6995,195948.0
2018-08-29 09:45:00,58.93,58.97,58.83,58.83,191377.0,48.6995,48.7326,48.6169,48.6169,191377.0
2018-08-29 09:50:00,58.83,58.95,58.82,58.91,185150.0,48.6169,48.7161,48.6086,48.683,185150.0
2018-08-29 09:55:00,58.91,59.01,58.86,59.01,123148.0,48.683,48.7657,48.6417,48.7657,123148.0
2018-08-29 10:00:00,59.0,59.0,58.9,58.93,137889.0,48.7574,48.7574,48.6747,48.6995,137889.0
2018-08-29 10:05:00,58.93,59.02,58.93,59.0,247754.0,48.6995,48.7739,48.6995,48.7574,247754.0
2018-08-29 10:10:00,59.01,59.01,58.86,58.86,194334.0,48.7657,48.7657,48.6417,48.6417,194334.0
2018-08-29 10:15:00,58.87,58.96,58.86,58.96,95001.0,48.65,48.7243,48.6417,48.7243,95001.0
2018-08-29 10:20:00,58.98,59.01,58.97,59.0,91538.0,48.7409,48.7657,48.7326,48.7574,91538.0
2018-08-29 10:25:00,59.0,59.02,58.97,59.02,96059.0,48.7574,48.7739,48.7326,48.7739,96059.0
2018-08-29 10:30:00,59.02,59.08,58.99,59.05,179238.0,48.7739,48.8235,48.7491,48.7987,179238.0
2018-08-29 10:35:00,59.06,59.09,59.02,59.09,130311.0,48.807,48.8318,48.7739,48.8318,130311.0
2018-08-29 10:40:00,59.09,59.14,59.05,59.13,124954.0,48.8318,48.8731,48.7987,48.8648,124954.0
2018-08-29 10:45:00,59.12,59.13,59.09,59.1,178403.0,48.8566,48.8648,48.8318,48.84,178403.0
2018-08-29 10:50:00,59.1,59.11,59.06,59.08,271943.0,48.84,48.8483,48.807,48.8235,271943.0
2018-08-29 10:55:00,59.08,59.13,59.07,59.12,144751.0,48.8235,48.8648,48.8152,48.8566,144751.0
2018-08-29 11:00:00,59.12,59.12,59.05,59.07,81513.0,48.8566,48.8566,48.7987,48.8152,81513.0
2018-08-29 11:05:00,59.06,59.07,59.05,59.07,166183.0,48.807,48.8152,48.7987,48.8152,166183.0
2018-08-29 11:10:00,59.07,59.1,59.03,59.03,253885.0,48.8152,48.84,48.7822,48.7822,253885.0
2018-08-29 11:15:00,59.04,59.14,59.02,59.11,155244.0,48.7904,48.8731,48.7739,48.8483,155244.0
2018-08-29 11:20:00,59.1,59.15,59.08,59.1,295746.0,48.84,48.8813,48.8235,48.84,295746.0
2018-08-29 11:25:00,59.11,59.14,59.09,59.14,218664.0,48.8483,48.8731,48.8318,48.8731,218664.0
2018-08-29 11:30:00,59.15,59.18,59.14,59.14,137028.0,48.8813,48.9061,48.8731,48.8731,137028.0
2018-08-29 11:35:00,59.14,59.15,59.09,59.12,80953.0,48.8731,48.8813,48.8318,48.8566,80953.0
2018-08-29 11:40:00,59.12,59.15,59.09,59.11,62597.0,48.8566,48.8813,48.8318,48.8483,62597.0
2018-08-29 11:45:00,59.11,59.13,59.07,59.08,64205.0,48.8483,48.8648,48.8152,48.8235,64205.0
2018-08-29 11:50:00,59.09,59.13,59.06,59.12,120825.0,48.8318,48.8648,48.807,48.8566,120825.0
2018-08-29 11:55:00,59.12,59.17,59.09,59.16,153886.0,48.8566,48.8979,48.8318,48.8896,153886.0
2018-08-29 12:00:00,59.16,59.17,59.14,59.15,63428.0,48.8896,48.8979,48.8731,48.8813,63428.0
2018-08-29 12:05:00,59.15,59.15,59.12,59.12,173994.0,48.8813,48.8813,48.8566,48.8566,173994.0
2018-08-29 12:10:00,59.13,59.17,59.12,59.16,75413.0,48.8648,48.8979,48.8566,48.8896,75413.0
2018-08-29 12:15:00,59.16,59.16,59.11,59.14,216374.0,48.8896,48.8896,48.8483,48.8731,216374.0
2018-08-29 12:20:00,59.14,59.15,59.1,59.12,101530.0,48.8731,48.8813,48.84,48.8566,101530.0
2018-08-29 12:25:00,59.13,59.15,59.12,59.14,89754.0,48.8648,48.8813,48.8566,48.8731,89754.0
2018-08-29 12:30:00,59.13,59.16,59.12,59.13,111422.0,48.8648,48.8896,48.8566,48.8648,111422.0
2018-08-29 12:35:00,59.13,59.18,59.12,59.17,900686.0,48.8648,48.9061,48.8566,48.8979,900686.0
2018-08-29 12:40:00,59.16,59.18,59.13,59.15,164473.0,48.8896,48.9061,48.8648,48.8813,164473.0
2018-08-29 12:45:00,59.15,59.15,59.09,59.09,118026.0,48.8813,48.8813,48.8318,48.8318,118026.0
2018-08-29 12:50:00,59.1,59.15,59.09,59.14,80468.0,48.84,48.8813,48.8318,48.8731,80468.0
2018-08-29 12:55:00,59.14,59.16,59.09,59.1,198128.0,48.8731,48.8896,48.8318,48.84,198128.0
2018-08-29 13:00:00,59.1,59.12,59.09,59.11,62058.0,48.84,48.8566,48.8318,48.8483,62058.0
2018-08-29 13:05:00,59.11,59.16,59.1,59.13,57207.0,48.8483,48.8896,48.84,48.8648,57207.0
2018-08-29 13:10:00,59.13,59.16,59.12,59.16,107857.0,48.8648,48.8896,48.8566,48.8896,107857.0
2018-08-29 13:15:00,59.16,59.16,59.1,59.12,103690.0,48.8896,48.8896,48.84,48.8566,103690.0
2018-08-29 13:20:00,59.12,59.14,59.11,59.12,195349.0,48.8566,48.8731,48.8483,48.8566,195349.0
2018-08-29 13:25:00,59.11,59.12,59.09,59.09,70348.0,48.8483,48.8566,48.8318,48.8318,70348.0
2018-08-29 13:30:00,59.09,59.1,59.06,59.08,50695.0,48.8318,48.84,48.807,48.8235,50695.0
2018-08-29 13:35:00,59.08,59.09,59.06,59.06,109138.0,48.8235,48.8318,48.807,48.807,109138.0
2018-08-29 13:40:00,59.07,59.1,59.06,59.08,47466.0,48.8152,48.84,48.807,48.8235,47466.0
2018-08-29 13:45:00,59.08,59.09,59.05,59.05,47154.0,48.8235,48.8318,48.7987,48.7987,47154.0
2018-08-29 13:50:00,59.06,59.07,59.02,59.04,92721.0,48.807,48.8152,48.7739,48.7904,92721.0
2018-08-29 13:55:00,59.05,59.07,59.03,59.06,43494.0,48.7987,48.8152,48.7822,48.807,43494.0
2018-08-29 14:00:00,59.05,59.07,59.03,59.06,122663.0,48.7987,48.8152,48.7822,48.807,122663.0
2018-08-29 14:05:00,59.05,59.12,59.05,59.11,71591.0,48.7987,48.8566,48.7987,48.8483,71591.0
2018-08-29 14:10:00,59.12,59.13,59.1,59.12,59074.0,48.8566,48.8648,48.84,48.8566,59074.0
2018-08-29 14:15:00,59.12,59.14,59.11,59.14,71373.0,48.8566,48.8731,48.8483,48.8731,71373.0
2018-08-29 14:20:00,59.14,59.15,59.09,59.1,63848.0,48.8731,48.8813,48.8318,48.84,63848.0
2018-08-29 14:25:00,59.1,59.13,59.09,59.12,76977.0,48.84,48.8648,48.8318,48.8566,76977.0
2018-08-29 14:30:00,59.12,59.12,59.08,59.12,90672.0,48.8566,48.8566,48.8235,48.8566,90672.0
2018-08-29 14:35:00,59.12,59.13,59.11,59.12,103846.0,48.8566,48.8648,48.8483,48.8566,103846.0
2018-08-29 14:40:00,59.12,59.15,59.11,59.13,146877.0,48.8566,48.8813,48.8483,48.8648,146877.0
2018-08-29 14:45:00,59.14,59.15,59.08,59.09,94595.0,48.8731,48.8813,48.8235,48.8318,94595.0
2018-08-29 14:50:00,59.09,59.13,59.06,59.08,164997.0,48.8318,48.8648,48.807,48.8235,164997.0
2018-08-29 14:55:00,59.08,59.08,58.99,59.0,148120.0,48.8235,48.8235,48.7491,48.7574,148120.0
2018-08-29 15:00:00,59.0,59.01,58.97,58.98,71164.0,48.7574,48.7657,48.7326,48.7409,71164.0
2018-08-29 15:05:00,58.98,59.01,58.97,58.98,87566.0,48.7409,48.7657,48.7326,48.7409,87566.0
2018-08-29 15:10:00,58.98,59.03,58.98,59.01,149367.0,48.7409,48.7822,48.7409,48.7657,149367.0
2018-08-29 15:15:00,59.02,59.06,59.01,59.05,138767.0,48.7739,48.807,48.7657,48.7987,138767.0
2018-08-29 15:20:00,59.05,59.09,59.04,59.07,144324.0,48.7987,48.8318,48.7904,48.8152,144324.0
2018-08-29 15:25:00,59.06,59.12,59.05,59.12,187298.0,48.807,48.8566,48.7987,48.8566,187298.0
2018-08-29 15:30:00,59.11,59.14,59.11,59.14,247879.0,48.8483,48.8731,48.8483,48.8731,247879.0
2018-08-29 15:35:00,59.13,59.15,59.12,59.14,320991.0,48.8648,48.8813,48.8566,48.8731,320991.0
2018-08-29 15:40:00,59.14,59.16,59.11,59.13,275260.0,48.8731,48.8896,48.8483,48.8648,275260.0
2018-08-29 15:45:00,59.12,59.14,59.1,59.11,138992.0,48.8566,48.8731,48.84,48.8483,138992.0
2018-08-29 15:50:00,59.11,59.12,59.05,59.05,190779.0,48.8483,48.8566,48.7987,48.7987,190779.0
2018-08-29 15:55:00,59.05,59.05,58.93,58.96,706280.0,48.7987,48.7987,48.6995,48.7243,706280.0
2018-08-30 09:30:00,58.67,58.86,58.59,58.86,389979.0,48.4847,48.6417,48.4186,48.6417,389979.0
2018-08-30 09:35:00,58.88,59.03,58.84,59.03,293318.0,48.6582,48.7822,48.6252,48.7822,293318.0
2018-08-30 09:40:00,59.03,59.08,58.99,59.01,145079.0,48.7822,48.8235,48.7491,48.7657,145079.0
2018-08-30 09:45:00,59.01,59.02,58.88,58.88,240853.0,48.7657,48.7739,48.6582,48.6582,240853.0
2018-08-30 09:50:00,58.88,58.9,58.79,58.87,168804.0,48.6582,48.6747,48.5838,48.65,168804.0
2018-08-30 09:55:00,58.87,58.92,58.85,58.91,128098.0,48.65,48.6913,48.6334,48.683,128098.0
2018-08-30 10:00:00,58.9,59.0,58.9,58.9,491681.0,48.6747,48.7574,48.6747,48.6747,491681.0
2018-08-30 10:05:00,58.9,58.92,58.82,58.85,156929.0,48.6747,48.6913,48.6086,48.6334,156929.0
2018-08-30 10:10:00,58.84,58.84,58.68,58.71,191611.0,48.6252,48.6252,48.4929,48.5177,191611.0
2018-08-30 10:15:00,58.71,58.73,58.66,58.73,178324.0,48.5177,48.5343,48.4764,48.5343,178324.0
2018-08-30 10:20:00,58.73,58.78,58.7,58.75,145607.0,48.5343,48.5756,48.5095,48.5508,145607.0
2018-08-30 10:25:00,58.75,58.85,58.74,58.83,143574.0,48.5508,48.6334,48.5425,48.6169,143574.0
2018-08-30 10:30:00,58.83,58.91,58.77,58.9,173628.0,48.6169,48.683,48.5673,48.6747,173628.0
2018-08-30 10:35:00,58.9,59.01,58.89,59.0,247093.0,48.6747,48.7657,48.6665,48.7574,247093.0
2018-08-30 10:40:00,58.99,59.0,58.85,58.85,81322.0,48.7491,48.7574,48.6334,48.6334,81322.0
2018-08-30 10:45:00,58.85,58.89,58.83,58.86,140732.0,48.6334,48.6665,48.6169,48.6417,140732.0
2018-08-30 10:50:00,58.87,58.9,58.84,58.89,218611.0,48.65,48.6747,48.6252,48.6665,218611.0
2018-08-30 10:55:00,58.89,58.9,58.81,58.84,126695.0,48.6665,48.6747,48.6004,48.6252,126695.0
2018-08-30 11:00:00,58.83,58.96,58.8,58.82,196882.0,48.6169,48.7243,48.5921,48.6086,196882.0
2018-08-30 11:05:00,58.82,58.84,58.77,58.78,210037.0,48.6086,48.6252,48.5673,48.5756,210037.0
2018-08-30 11:10:00,58.79,58.81,58.75,58.77,79654.0,48.5838,48.6004,48.5508,48.5673,79654.0
2018-08-30 11:15:00,58.78,58.8,58.74,58.77,67598.0,48.5756,48.5921,48.5425,48.5673,67598.0
2018-08-30 11:20:00,58.77,58.78,58.73,58.73,93060.0,48.5673,48.5756,48.5343,48.5343,93060.0
2018-08-30 11:25:00,58.74,58.76,58.69,58.76,164174.0,48.5425,48.5591,48.5012,48.5591,164174.0
2018-08-30 11:30:00,58.77,58.81,58.74,58.8,95967.0,48.5673,48.6004,48.5425,48.5921,95967.0
2018-08-30 11:35:00,58.8,58.84,58.79,58.82,109957.0,48.5921,48.6252,48.5838,48.6086,109957.0
2018-08-30 11:40:00,58.83,58.87,58.82,58.84,106537.0,48.6169,48.65,48.6086,48.6252,106537.0
2018-08-30 11:45:00,58.84,58.9,58.84,58.84,228557.0,48.6252,48.6747,48.6252,48.6252,228557.0
2018-08-30 11:50:00,58.83,58.86,58.77,58.79,41462.0,48.6169,48.6417,48.5673,48.5838,41462.0
2018-08-30 11:55:00,58.78,58.81,58.76,58.8,80701.0,48.5756,48.6004,48.5591,48.5921,80701.0
2018-08-30 12:00:00,58.8,58.89,58.8,58.88,133271.0,48.5921,48.6665,48.5921,48.6582,133271.0
2018-08-30 12:05:00,58.88,58.88,58.81,58.81,65063.0,48.6582,48.6582,48.6004,48.6004,65063.0
2018-08-30 12:10:00,58.81,58.84,58.81,58.83,114856.0,48.6004,48.6252,48.6004,48.6169,114856.0
2018-08-30 12:15:00,58.82,58.85,58.82,58.85,91203.0,48.6086,48.6334,48.6086,48.6334,91203.0
2018-08-30 12:20:00,58.85,58.88,58.85,58.87,39098.0,48.6334,48.6582,48.6334,48.65,39098.0
2018-08-30 12:25:00,58.87,58.91,58.87,58.89,74670.0,48.65,48.683,48.65,48.6665,74670.0
2018-08-30 12:30:00,58.89,58.9,58.89,58.89,47600.0,48.6665,48.6747,48.6665,48.6665,47600.0
2018-08-30 12:35:00,58.89,58.9,58.79,58.82,74895.0,48.6665,48.6747,48.5838,48.6086,74895.0
2018-08-30 12:40:00,58.81,58.84,58.8,58.84,73489.0,48.6004,48.6252,48.5921,48.6252,73489.0
2018-08-30 12:45:00,58.84,58.85,58.79,58.79,54937.0,48.6252,48.6334,48.5838,48.5838,54937.0
2018-08-30 12:50:00,58.8,58.85,58.79,58.84,86865.0,48.5921,48.6334,48.5838,48.6252,86865.0
2018-08-30 12:55:00,58.85,58.86,58.83,58.84,51562.0,48.6334,48.6417,48.6169,48.6252,51562.0
2018-08-30 13:00:00,58.84,58.84,58.82,58.83,48231.0,48.6252,48.6252,48.6086,48.6169,48231.0
2018-08-30 13:05:00,58.82,58.83,58.78,58.8,79011.0,48.6086,48.6169,48.5756,48.5921,79011.0
2018-08-30 13:10:00,58.81,58.81,58.77,58.77,135361.0,48.6004,48.6004,48.5673,48.5673,135361.0
2018-08-30 13:15:00,58.77,58.81,58.77,58.79,221964.0,48.5673,48.6004,48.5673,48.5838,221964.0
2018-08-30 13:20:00,58.78,58.8,58.76,58.76,58088.0,48.5756,48.5921,48.5591,48.5591,58088.0
2018-08-30 13:25:00,58.76,58.82,58.76,58.81,142719.0,48.5591,48.6086,48.5591,48.6004,142719.0
2018-08-30 13:30:00,58.82,58.86,58.81,58.86,145977.0,48.6086,48.6417,48.6004,48.6417,145977.0
2018-08-30 13:35:00,58.86,58.87,58.82,58.84,83592.0,48.6417,48.65,48.6086,48.6252,83592.0
2018-08-30 13:40:00,58.83,58.84,58.76,58.77,132074.0,48.6169,48.6252,48.5591,48.5673,132074.0
2018-08-30 13:45:00,58.77,58.79,58.76,58.77,57477.0,48.5673,48.5838,48.5591,48.5673,57477.0
2018-08-30 13:50:00,58.76,58.77,58.72,58.73,114094.0,48.5591,48.5673,48.526,48.5343,114094.0
2018-08-30 13:55:00,58.72,58.73,58.71,58.73,56356.0,48.526,48.5343,48.5177,48.5343,56356.0
2018-08-30 14:00:00,58.73,58.8,58.68,58.7,248949.0,48.5343,48.5921,48.4929,48.5095,248949.0
2018-08-30 14:05:00,58.7,58.73,58.56,58.59,147181.0,48.5095,48.5343,48.3938,48.4186,147181.0
2018-08-30 14:10:00,58.6,58.67,58.59,58.67,129486.0,48.4268,48.4847,48.4186,48.4847,129486.0
2018-08-30 14:15:00,58.67,58.69,58.51,58.54,254677.0,48.4847,48.5012,48.3525,48.3772,254677.0
2018-08-30 14:20:00,58.53,58.6,58.46,58.58,141428.0,48.369,48.4268,48.3111,48.4103,141428.0
2018-08-30 14:25:00,58.58,58.66,58.57,58.61,200141.0,48.4103,48.4764,48.402,48.4351,200141.0
2018-08-30 14:30:00,58.61,58.69,58.6,58.68,116404.0,48.4351,48.5012,48.4268,48.4929,116404.0
2018-08-30 14:35:00,58.68,58.74,58.68,58.73,81507.0,48.4929,48.5425,48.4929,48.5343,81507.0
2018-08-30 14:40:00,58.73,58.74,58.63,58.65,254207.0,48.5343,48.5425,48.4516,48.4682,254207.0
2018-08-30 14:45:00,58.65,58.71,58.64,58.71,93570.0,48.4682,48.5177,48.4599,48.5177,93570.0
2018-08-30 14:50:00,58.71,58.71,58.63,58.64,106161.0,48.5177,48.5177,48.4516,48.4599,106161.0
2018-08-30 14:55:00,58.63,58.66,58.6,58.64,158399.0,48.4516,48.4764,48.4268,48.4599,158399.0
2018-08-30 15:00:00,58.64,58.65,58.55,58.58,235093.0,48.4599,48.4682,48.3855,48.4103,235093.0
2018-08-30 15:05:00,58.58,58.61,58.51,58.56,124460.0,48.4103,48.4351,48.3525,48.3938,124460.0
2018-08-30 15:10:00,58.56,58.6,58.55,58.58,107565.0,48.3938,48.4268,48.3855,48.4103,107565.0
2018-08-30 15:15:00,58.57,58.59,58.52,58.57,252190.0,48.402,48.4186,48.3607,48.402,252190.0
2018-08-30 15:20:00,58.57,58.63,58.55,58.61,126022.0,48.402,48.4516,48.3855,48.4351,126022.0
2018-08-30 15:25:00,58.61,58.66,58.6,58.63,104297.0,48.4351,48.4764,48.4268,48.4516,104297.0
2018-08-30 15:30:00,58.64,58.68,58.63,58.65,183741.0,48.4599,48.4929,48.4516,48.4682,183741.0
2018-08-30 15:35:00,58.65,58.68,58.57,58.61,262571.0,48.4682,48.4929,48.402,48.4351,262571.0
2018-08-30 15:40:00,58.61,58.62,58.54,58.57,197584.0,48.4351,48.4434,48.3772,48.402,197584.0
2018-08-30 15:45:00,58.56,58.59,58.51,58.51,181270.0,48.3938,48.4186,48.3525,48.3525,181270.0
2018-08-30 15:50:00,58.52,58.56,58.48,58.54,261568.0,48.3607,48.3938,48.3277,48.3772,261568.0
2018-08-30 15:55:00,58.53,58.57,58.44,58.46,1172818.0,48.369,48.402,48.2946,48.3111,1172818.0
2018-08-31 09:30:00,58.27,58.27,58.11,58.25,302612.0,48.1541,48.1541,48.0219,48.1376,302612.0
2018-08-31 09:35:00,58.24,58.26,58.15,58.2,199461.0,48.1293,48.1459,48.055,48.0963,199461.0
2018-08-31 09:40:00,58.2,58.2,58.14,58.15,220604.0,48.0963,48.0963,48.0467,48.055,220604.0
2018-08-31 09:45:00,58.15,58.18,58.07,58.16,297938.0,48.055,48.0797,47.9888,48.0632,297938.0
2018-08-31 09:50:00,58.17,58.31,58.17,58.28,281113.0,48.0715,48.1872,48.0715,48.1624,281113.0
2018-08-31 09:55:00,58.27,58.3,58.2,58.22,175593.0,48.1541,48.1789,48.0963,48.1128,175593.0
2018-08-31 10:00:00,58.21,58.33,58.21,58.32,445308.0,48.1045,48.2037,48.1045,48.1954,445308.0
2018-08-31 10:05:00,58.32,58.39,58.3,58.37,160273.0,48.1954,48.2533,48.1789,48.2368,160273.0
2018-08-31 10:10:00,58.37,58.41,58.34,58.39,177301.0,48.2368,48.2698,48.212,48.2533,177301.0
2018-08-31 10:15:00,58.4,58.52,58.4,58.5,198125.0,48.2616,48.3607,48.2616,48.3442,198125.0
2018-08-31 10:20:00,58.5,58.51,58.46,58.48,87324.0,48.3442,48.3525,48.3111,48.3277,87324.0
2018-08-31 10:25:00,58.48,58.51,58.41,58.43,245122.0,48.3277,48.3525,48.2698,48.2863,245122.0
2018-08-31 10:30:00,58.44,58.5,58.43,58.44,146423.0,48.2946,48.3442,48.2863,48.2946,146423.0
2018-08-31 10:35:00,58.44,58.54,58.44,58.53,141147.0,48.2946,48.3772,48.2946,48.369,141147.0
2018-08-31 10:40:00,58.53,58.53,58.46,58.51,184818.0,48.369,48.369,48.3111,48.3525,184818.0
2018-08-31 10:45:00,58.5,58.52,58.49,58.5,196026.0,48.3442,48.3607,48.3359,48.3442,196026.0
2018-08-31 10:50:00,58.5,58.5,58.38,58.39,110736.0,48.3442,48.3442,48.245,48.2533,110736.0
2018-08-31 10:55:00,58.39,58.43,58.36,58.42,63664.0,48.2533,48.2863,48.2285,48.2781,63664.0
2018-08-31 11:00:00,58.42,58.47,58.42,58.44,59639.0,48.2781,48.3194,48.2781,48.2946,59639.0
2018-08-31 11:05:00,58.45,58.49,58.41,58.43,95388.0,48.3029,48.3359,48.2698,48.2863,95388.0
2018-08-31 11:10:00,58.44,58.48,58.42,58.42,80286.0,48.2946,48.3277,48.2781,48.2781,80286.0
2018-08-31 11:15:00,58.42,58.42,58.35,58.36,133949.0,48.2781,48.2781,48.2202,48.2285,133949.0
2018-08-31 11:20:00,58.36,58.36,58.24,58.3,175451.0,48.2285,48.2285,48.1293,48.1789,175451.0
2018-08-31 11:25:00,58.3,58.36,58.28,58.3,203481.0,48.1789,48.2285,48.1624,48.1789,203481.0
2018-08-31 11:30:00,58.3,58.35,58.3,58.35,96168.0,48.1789,48.2202,48.1789,48.2202,96168.0
2018-08-31 11:35:00,58.35,58.39,58.32,58.38,77209.0,48.2202,48.2533,48.1954,48.245,77209.0
2018-08-31 11:40:00,58.38,58.41,58.36,58.36,115547.0,48.245,48.2698,48.2285,48.2285,115547.0
2018-08-31 11:45:00,58.36,58.38,58.32,58.37,105209.0,48.2285,48.245,48.1954,48.2368,105209.0
2018-08-31 11:50:00,58.37,58.44,58.37,58.43,93638.0,48.2368,48.2946,48.2368,48.2863,93638.0
2018-08-31 11:55:00,58.43,58.47,58.31,58.32,211541.0,48.2863,48.3194,48.1872,48.1954,211541.0
2018-08-31 12:00:00,58.32,58.36,58.25,58.28,128386.0,48.1954,48.2285,48.1376,48.1624,128386.0
2018-08-31 12:05:00,58.27,58.33,58.25,58.33,169925.0,48.1541,48.2037,48.1376,48.2037,169925.0
2018-08-31 12:10:00,58.32,58.33,58.25,58.28,62254.0,48.1954,48.2037,48.1376,48.1624,62254.0
2018-08-31 12:15:00,58.28,58.32,58.28,58.31,95343.0,48.1624,48.1954,48.1624,48.1872,95343.0
2018-08-31 12:20:00,58.32,58.32,58.26,58.28,70464.0,48.1954,48.1954,48.1459,48.1624,70464.0
2018-08-31 12:25:00,58.29,58.37,58.29,58.35,122043.0,48.1706,48.2368,48.1706,48.2202,122043.0
2018-08-31 12:30:00,58.35,58.38,58.28,58.3,230640.0,48.2202,48.245,48.1624,48.1789,230640.0
2018-08-31 12:35:00,58.31,58.4,58.3,58.4,99937.0,48.1872,48.2616,48.1789,48.2616,99937.0
2018-08-31 12:40:00,58.4,58.44,58.37,58.37,77056.0,48.2616,48.2946,48.2368,48.2368,77056.0
2018-08-31 12:45:00,58.37,58.39,58.27,58.28,77484.0,48.2368,48.2533,48.1541,48.1624,77484.0
2018-08-31 12:50:00,58.27,58.3,58.25,58.3,110858.0,48.1541,48.1789,48.1376,48.1789,110858.0
2018-08-31 12:55:00,58.29,58.31,58.26,58.3,102821.0,48.1706,48.1872,48.1459,48.1789,102821.0
2018-08-31 13:00:00,58.3,58.31,58.27,58.3,105226.0,48.1789,48.1872,48.1541,48.1789,105226.0
2018-08-31 13:05:00,58.3,58.3,58.27,58.3,61657.0,48.1789,48.1789,48.1541,48.1789,61657.0
2018-08-31 13:10:00,58.3,58.34,58.29,58.33,86564.0,48.1789,48.212,48.1706,48.2037,86564.0
2018-08-31 13:15:00,58.33,58.36,58.3,58.35,97963.0,48.2037,48.2285,48.1789,48.2202,97963.0
2018-08-31 13:20:00,58.36,58.43,58.35,58.4,134684.0,48.2285,48.2863,48.2202,48.2616,134684.0
2018-08-31 13:25:00,58.39,58.39,58.38,58.39,27741.0,48.2533,48.2533,48.245,48.2533,27741.0
2018-08-31 13:30:00,58.38,58.4,58.34,58.4,98315.0,48.245,48.2616,48.212,48.2616,98315.0
2018-08-31 13:35:00,58.41,58.46,58.4,58.4,92002.0,48.2698,48.3111,48.2616,48.2616,92002.0
2018-08-31 13:40:00,58.4,58.4,58.35,58.37,46560.0,48.2616,48.2616,48.2202,48.2368,46560.0
2018-08-31 13:45:00,58.37,58.39,58.35,58.38,33211.0,48.2368,48.2533,48.2202,48.245,33211.0
2018-08-31 13:50:00,58.38,58.38,58.34,58.36,44765.0,48.245,48.245,48.212,48.2285,44765.0
2018-08-31 13:55:00,58.35,58.35,58.31,58.33,93302.0,48.2202,48.2202,48.1872,48.2037,93302.0
2018-08-31 14:00:00,58.33,58.4,58.28,58.35,345815.0,48.2037,48.2616,48.1624,48.2202,345815.0
2018-08-31 14:05:00,58.34,58.39,58.34,58.39,82743.0,48.212,48.2533,48.212,48.2533,82743.0
2018-08-31 14:10:00,58.39,58.39,58.3,58.34,82099.0,48.2533,48.2533,48.1789,48.212,82099.0
2018-08-31 14:15:00,58.33,58.35,58.27,58.34,161650.0,48.2037,48.2202,48.1541,48.212,161650.0
2018-08-31 14:20:00,58.34,58.37,58.3,58.32,110440.0,48.212,48.2368,48.1789,48.1954,110440.0
2018-08-31 14:25:00,58.32,58.35,58.31,58.34,74477.0,48.1954,48.2202,48.1872,48.212,74477.0
2018-08-31 14:30:00,58.34,58.35,58.3,58.31,103437.0,48.212,48.2202,48.1789,48.1872,103437.0
2018-08-31 14:35:00,58.31,58.36,58.29,58.34,114761.0,48.1872,48.2285,48.1706,48.212,114761.0
2018-08-31 14:40:00,58.35,58.36,58.33,58.35,76823.0,48.2202,48.2285,48.2037,48.2202,76823.0
2018-08-31 14:45:00,58.36,58.46,58.35,58.45,127422.0,48.2285,48.3111,48.2202,48.3029,127422.0
2018-08-31 14:50:00,58.45,58.46,58.38,58.43,136600.0,48.3029,48.3111,48.245,48.2863,136600.0
2018-08-31 14:55:00,58.43,58.45,58.36,58.41,135333.0,48.2863,48.3029,48.2285,48.2698,135333.0
2018-08-31 15:00:00,58.4,58.44,58.36,58.41,114064.0,48.2616,48.2946,48.2285,48.2698,114064.0
2018-08-31 15:05:00,58.4,58.44,58.4,58.4,101336.0,48.2616,48.2946,48.2616,48.2616,101336.0
2018-08-31 15:10:00,58.41,58.43,58.39,58.41,106163.0,48.2698,48.2863,48.2533,48.2698,106163.0
2018-08-31 15:15:00,58.41,58.48,58.41,58.47,140142.0,48.2698,48.3277,48.2698,48.3194,140142.0
2018-08-31 15:20:00,58.47,58.47,58.41,58.45,115355.0,48.3194,48.3194,48.2698,48.3029,115355.0
2018-08-31 15:25:00,58.45,58.45,58.34,58.37,200370.0,48.3029,48.3029,48.212,48.2368,200370.0
2018-08-31 15:30:00,58.37,58.47,58.37,58.45,307656.0,48.2368,48.3194,48.2368,48.3029,307656.0
2018-08-31 15:35:00,58.45,58.51,58.43,58.48,352365.0,48.3029,48.3525,48.2863,48.3277,352365.0
2018-08-31 15:40:00,58.48,58.49,58.4,58.42,298358.0,48.3277,48.3359,48.2616,48.2781,298358.0
2018-08-31 15:45:00,58.42,58.45,58.32,58.39,466811.0,48.2781,48.3029,48.1954,48.2533,466811.0
2018-08-31 15:50:00,58.4,58.51,58.4,58.5,425422.0,48.2616,48.3525,48.2616,48.3442,425422.0
2018-08-31 15:55:00,58.5,58.52,58.43,58.44,1125790.0,48.3442,48.3607,48.2863,48.2946,1125790.0
2018-09-04 09:30:00,58.45,58.46,58.25,58.35,716094.0,48.3029,48.3111,48.1376,48.2202,716094.0
2018-09-04 09:35:00,58.35,58.36,58.18,58.21,325564.0,48.2202,48.2285,48.0797,48.1045,325564.0
2018-09-04 09:40:00,58.21,58.21,58.07,58.17,303053.0,48.1045,48.1045,47.9888,48.0715,303053.0
2018-09-04 09:45:00,58.18,58.27,58.14,58.15,146074.0,48.0797,48.1541,48.0467,48.055,146074.0
2018-09-04 09:50:00,58.16,58.22,58.13,58.2,112904.0,48.0632,48.1128,48.0384,48.0963,112904.0
2018-09-04 09:55:00,58.21,58.27,58.21,58.27,102350.0,48.1045,48.1541,48.1045,48.1541,102350.0
2018-09-04 10:00:00,58.27,58.38,58.27,58.29,155264.0,48.1541,48.245,48.1541,48.1706,155264.0
2018-09-04 10:05:00,58.28,58.38,58.28,58.33,130719.0,48.1624,48.245,48.1624,48.2037,130719.0
2018-09-04 10:10:00,58.33,58.51,58.31,58.5,300511.0,48.2037,48.3525,48.1872,48.3442,300511.0
2018-09-04 10:15:00,58.5,58.51,58.41,58.42,393371.0,48.3442,48.3525,48.2698,48.2781,393371.0
2018-09-04 10:20:00,58.41,58.44,58.38,58.4,448235.0,48.2698,48.2946,48.245,48.2616,448235.0
2018-09-04 10:25:00,58.39,58.42,58.35,58.4,151198.0,48.2533,48.2781,48.2202,48.2616,151198.0
2018-09-04 10:30:00,58.4,58.48,58.37,58.48,243798.0,48.2616,48.3277,48.2368,48.3277,243798.0
2018-09-04 10:35:00,58.48,58.52,58.47,58.49,139993.0,48.3277,48.3607,48.3194,48.3359,139993.0
2018-09-04 10:40:00,58.5,58.52,58.47,58.49,122222.0,48.3442,48.3607,48.3194,48.3359,122222.0
2018-09-04 10:45:00,58.5,58.57,58.49,58.55,144306.0,48.3442,48.402,48.3359,48.3855,144306.0
2018-09-04 10:50:00,58.56,58.6,58.51,58.6,120465.0,48.3938,48.4268,48.3525,48.4268,120465.0
2018-09-04 10:55:00,58.6,58.68,58.57,58.68,126883.0,48.4268,48.4929,48.402,48.4929,126883.0
2018-09-04 11:00:00,58.68,58.72,58.65,58.71,106423.0,48.4929,48.526,48.4682,48.5177,106423.0
2018-09-04 11:05:00,58.7,58.72,58.63,58.66,197943.0,48.5095,48.526,48.4516,48.4764,197943.0
2018-09-04 11:10:00,58.66,58.66,58.63,58.63,202440.0,48.4764,48.4764,48.4516,48.4516,202440.0
2018-09-04 11:15:00,58.64,58.66,58.61,58.66,118527.0,48.4599,48.4764,48.4351,48.4764,118527.0
2018-09-04 11:20:00,58.66,58.66,58.6,58.63,117189.0,48.4764,48.4764,48.4268,48.4516,117189.0
2018-09-04 11:25:00,58.62,58.65,58.58,58.62,65250.0,48.4434,48.4682,48.4103,48.4434,65250.0
2018-09-04 11:30:00,58.62,58.63,58.57,58.59,91989.0,48.4434,48.4516,48.402,48.4186,91989.0
2018-09-04 11:35:00,58.59,58.66,58.59,58.64,232710.0,48.4186,48.4764,48.4186,48.4599,232710.0
2018-09-04 11:40:00,58.64,58.65,58.57,58.59,200940.0,48.4599,48.4682,48.402,48.4186,200940.0
2018-09-04 11:45:00,58.59,58.62,58.59,58.61,189122.0,48.4186,48.4434,48.4186,48.4351,189122.0
2018-09-04 11:50:00,58.61,58.62,58.56,58.61,252371.0,48.4351,48.4434,48.3938,48.4351,252371.0
2018-09-04 11:55:00,58.6,58.62,58.57,58.59,122061.0,48.4268,48.4434,48.402,48.4186,122061.0
2018-09-04 12:00:00,58.58,58.6,58.54,58.56,80619.0,48.4103,48.4268,48.3772,48.3938,80619.0
2018-09-04 12:05:00,58.56,58.57,58.52,58.53,53744.0,48.3938,48.402,48.3607,48.369,53744.0
2018-09-04 12:10:00,58.54,58.57,58.52,58.57,67337.0,48.3772,48.402,48.3607,48.402,67337.0
2018-09-04 12:15:00,58.57,58.6,58.56,58.6,75928.0,48.402,48.4268,48.3938,48.4268,75928.0
2018-09-04 12:20:00,58.6,58.6,58.56,58.58,81857.0,48.4268,48.4268,48.3938,48.4103,81857.0
2018-09-04 12:25:00,58.58,58.66,58.57,58.66,208711.0,48.4103,48.4764,48.402,48.4764,208711.0
2018-09-04 12:30:00,58.66,58.67,58.62,58.62,76450.0,48.4764,48.4847,48.4434,48.4434,76450.0
2018-09-04 12:35:00,58.63,58.66,58.62,58.65,87575.0,48.4516,48.4764,48.4434,48.4682,87575.0
2018-09-04 12:40:00,58.66,58.68,58.64,58.67,61556.0,48.4764,48.4929,48.4599,48.4847,61556.0
2018-09-04 12:45:00,58.67,58.67,58.66,58.66,63309.0,48.4847,48.4847,48.4764,48.4764,63309.0
2018-09-04 12:50:00,58.66,58.68,58.65,58.68,65277.0,48.4764,48.4929,48.4682,48.4929,65277.0
2018-09-04 12:55:00,58.68,58.73,58.67,58.7,48858.0,48.4929,48.5343,48.4847,48.5095,48858.0
2018-09-04 13:00:00,58.71,58.77,58.69,58.76,98555.0,48.5177,48.5673,48.5012,48.5591,98555.0
2018-09-04 13:05:00,58.76,58.76,58.71,58.73,57864.0,48.5591,48.5591,48.5177,48.5343,57864.0
2018-09-04 13:10:00,58.73,58.75,58.64,58.65,148805.0,48.5343,48.5508,48.4599,48.4682,148805.0
2018-09-04 13:15:00,58.65,58.7,58.64,58.68,116930.0,48.4682,48.5095,48.4599,48.4929,116930.0
2018-09-04 13:20:00,58.67,58.72,58.67,58.72,65536.0,48.4847,48.526,48.4847,48.526,65536.0
2018-09-04 13:25:00,58.72,58.72,58.68,58.72,82165.0,48.526,48.526,48.4929,48.526,82165.0
2018-09-04 13:30:00,58.71,58.75,58.7,58.73,78597.0,48.5177,48.5508,48.5095,48.5343,78597.0
2018-09-04 13:35:00,58.73,58.76,58.71,58.73,129452.0,48.5343,48.5591,48.5177,48.5343,129452.0
2018-09-04 13:40:00,58.73,58.77,58.72,58.76,313943.0,48.5343,48.5673,48.526,48.5591,313943.0
2018-09-04 13:45:00,58.76,58.77,58.72,58.73,344282.0,48.5591,48.5673,48.526,48.5343,344282.0
2018-09-04 13:50:00,58.74,58.8,58.73,58.79,232748.0,48.5425,48.5921,48.5343,48.5838,232748.0
2018-09-04 13:55:00,58.8,58.87,58.79,58.87,177748.0,48.5921,48.65,48.5838,48.65,177748.0
2018-09-04 14:00:00,58.87,58.88,58.83,58.83,142731.0,48.65,48.6582,48.6169,48.6169,142731.0
2018-09-04 14:05:00,58.83,58.84,58.75,58.76,235399.0,48.6169,48.6252,48.5508,48.5591,235399.0
2018-09-04 14:10:00,58.77,58.81,58.76,58.8,166196.0,48.5673,48.6004,48.5591,48.5921,166196.0
2018-09-04 14:15:00,58.8,58.83,58.79,58.79,154368.0,48.5921,48.6169,48.5838,48.5838,154368.0
2018-09-04 14:20:00,58.8,58.82,58.78,58.79,230034.0,48.5921,48.6086,48.5756,48.5838,230034.0
2018-09-04 14:25:00,58.79,58.81,58.78,58.8,251142.0,48.5838,48.6004,48.5756,48.5921,251142.0
2018-09-04 14:30:00,58.8,58.87,58.78,58.86,302476.0,48.5921,48.65,48.5756,48.6417,302476.0
2018-09-04 14:35:00,58.86,58.9,58.85,58.85,247088.0,48.6417,48.6747,48.6334,48.6334,247088.0
2018-09-04 14:40:00,58.85,58.86,58.81,58.81,292830.0,48.6334,48.6417,48.6004,48.6004,292830.0
2018-09-04 14:45:00,58.81,58.85,58.8,58.85,163797.0,48.6004,48.6334,48.5921,48.6334,163797.0
2018-09-04 14:50:00,58.85,58.88,58.78,58.88,422654.0,48.6334,48.6582,48.5756,48.6582,422654.0
2018-09-04 14:55:00,58.87,58.91,58.84,58.87,136536.0,48.65,48.683,48.6252,48.65,136536.0
2018-09-04 15:00:00,58.87,58.91,58.86,58.9,163190.0,48.65,48.683,48.6417,48.6747,163190.0
2018-09-04 15:05:00,58.9,58.94,58.9,58.92,260774.0,48.6747,48.7078,48.6747,48.6913,260774.0
2018-09-04 15:10:00,58.92,58.95,58.89,58.93,251279.0,48.6913,48.7161,48.6665,48.6995,251279.0
2018-09-04 15:15:00,58.92,58.93,58.89,58.9,208910.0,48.6913,48.6995,48.6665,48.6747,208910.0
2018-09-04 15:20:00,58.9,58.91,58.85,58.85,218660.0,48.6747,48.683,48.6334,48.6334,218660.0
2018-09-04 15:25:00,58.85,58.92,58.84,58.91,244720.0,48.6334,48.6913,48.6252,48.683,244720.0
2018-09-04 15:30:00,58.91,58.91,58.86,58.91,329505.0,48.683,48.683,48.6417,48.683,329505.0
2018-09-04 15:35:00,58.91,58.95,58.89,58.94,267566.0,48.683,48.7161,48.6665,48.7078,267566.0
2018-09-04 15:40:00,58.93,58.94,58.83,58.83,244644.0,48.6995,48.7078,48.6169,48.6169,244644.0
2018-09-04 15:45:00,58.83,58.87,58.79,58.8,632892.0,48.6169,48.65,48.5838,48.5921,632892.0
2018-09-04 15:50:00,58.8,58.81,58.72,58.73,463306.0,48.5921,48.6004,48.526,48.5343,463306.0
2018-09-04 15:55:00,58.73,58.82,58.69,58.81,1778049.0,48.5343,48.6086,48.5012,48.6004,1778049.0
2018-09-05 09:30:00,58.88,59.04,58.81,58.96,665879.0,48.6582,48.7904,48.6004,48.7243,665879.0
2018-09-05 09:35:00,58.96,59.06,58.95,59.04,530579.0,48.7243,48.807,48.7161,48.7904,530579.0
2018-09-05 09:40:00,59.03,59.11,59.0,59.0,247040.0,48.7822,48.8483,48.7574,48.7574,247040.0
2018-09-05 09:45:00,59.0,59.02,58.93,58.97,465437.0,48.7574,48.7739,48.6995,48.7326,465437.0
2018-09-05 09:50:00,58.97,59.0,58.96,59.0,280791.0,48.7326,48.7574,48.7243,48.7574,280791.0
2018-09-05 09:55:00,58.99,59.02,58.98,59.0,295689.0,48.7491,48.7739,48.7409,48.7574,295689.0
2018-09-05 10:00:00,59.01,59.04,58.99,59.0,340356.0,48.7657,48.7904,48.7491,48.7574,340356.0
2018-09-05 10:05:00,59.01,59.05,58.99,59.04,249153.0,48.7657,48.7987,48.7491,48.7904,249153.0
2018-09-05 10:10:00,59.03,59.05,58.95,58.96,249479.0,48.7822,48.7987,48.7161,48.7243,249479.0
2018-09-05 10:15:00,58.97,59.02,58.96,58.98,245397.0,48.7326,48.7739,48.7243,48.7409,245397.0
2018-09-05 10:20:00,58.98,58.98,58.83,58.95,188147.0,48.7409,48.7409,48.6169,48.7161,188147.0
2018-09-05 10:25:00,58.94,59.05,58.94,59.02,314198.0,48.7078,48.7987,48.7078,48.7739,314198.0
2018-09-05 10:30:00,59.01,59.02,58.95,59.0,219958.0,48.7657,48.7739,48.7161,48.7574,219958.0
2018-09-05 10:35:00,59.0,59.02,58.97,59.01,350994.0,48.7574,48.7739,48.7326,48.7657,350994.0
2018-09-05 10:40:00,59.0,59.03,58.97,59.01,258580.0,48.7574,48.7822,48.7326,48.7657,258580.0
2018-09-05 10:45:00,59.01,59.04,58.98,58.99,285709.0,48.7657,48.7904,48.7409,48.7491,285709.0
2018-09-05 10:50:00,59.0,59.02,58.98,58.99,213760.0,48.7574,48.7739,48.7409,48.7491,213760.0
2018-09-05 10:55:00,58.99,59.02,58.98,58.99,329483.0,48.7491,48.7739,48.7409,48.7491,329483.0
2018-09-05 11:00:00,59.0,59.02,58.95,58.98,130621.0,48.7574,48.7739,48.7161,48.7409,130621.0
2018-09-05 11:05:00,58.98,59.02,58.96,59.0,89467.0,48.7409,48.7739,48.7243,48.7574,89467.0
2018-09-05 11:10:00,59.0,59.02,58.98,58.98,76971.0,48.7574,48.7739,48.7409,48.7409,76971.0
2018-09-05 11:15:00,58.98,59.14,58.98,59.13,96523.0,48.7409,48.8731,48.7409,48.8648,96523.0
2018-09-05 11:20:00,59.14,59.14,59.05,59.06,101687.0,48.8731,48.8731,48.7987,48.807,101687.0
2018-09-05 11:25:00,59.07,59.08,58.97,59.0,123445.0,48.8152,48.8235,48.7326,48.7574,123445.0
2018-09-05 11:30:00,59.0,59.02,58.98,59.0,114936.0,48.7574,48.7739,48.7409,48.7574,114936.0
2018-09-05 11:35:00,59.0,59.02,58.97,58.98,118463.0,48.7574,48.7739,48.7326,48.7409,118463.0
2018-09-05 11:40:00,58.98,59.01,58.98,58.99,105309.0,48.7409,48.7657,48.7409,48.7491,105309.0
2018-09-05 11:45:00,58.98,59.01,58.98,59.0,194678.0,48.7409,48.7657,48.7409,48.7574,194678.0
2018-09-05 11:50:00,59.01,59.01,58.99,59.01,201308.0,48.7657,48.7657,48.7491,48.7657,201308.0
2018-09-05 11:55:00,59.0,59.01,58.97,59.0,101838.0,48.7574,48.7657,48.7326,48.7574,101838.0
2018-09-05 12:00:00,58.99,59.02,58.99,59.0,234417.0,48.7491,48.7739,48.7491,48.7574,234417.0
2018-09-05 12:05:00,59.0,59.0,58.97,58.98,83913.0,48.7574,48.7574,48.7326,48.7409,83913.0
2018-09-05 12:10:00,58.98,59.0,58.97,59.0,106680.0,48.7409,48.7574,48.7326,48.7574,106680.0
2018-09-05 12:15:00,58.99,59.0,58.98,58.99,60122.0,48.7491,48.7574,48.7409,48.7491,60122.0
2018-09-05 12:20:00,58.99,59.01,58.98,59.01,132308.0,48.7491,48.7657,48.7409,48.7657,132308.0
2018-09-05 12:25:00,59.01,59.05,59.0,59.05,75708.0,48.7657,48.7987,48.7574,48.7987,75708.0
2018-09-05 12:30:00,59.05,59.1,59.02,59.03,78090.0,48.7987,48.84,48.7739,48.7822,78090.0
2018-09-05 12:35:00,59.03,59.04,59.01,59.03,52962.0,48.7822,48.7904,48.7657,48.7822,52962.0
2018-09-05 12:40:00,59.04,59.04,59.01,59.03,40213.0,48.7904,48.7904,48.7657,48.7822,40213.0
2018-09-05 12:45:00,59.03,59.04,59.01,59.02,82694.0,48.7822,48.7904,48.7657,48.7739,82694.0
2018-09-05 12:50:00,59.02,59.06,59.0,59.04,114931.0,48.7739,48.807,48.7574,48.7904,114931.0
2018-09-05 12:55:00,59.04,59.05,58.99,59.01,132810.0,48.7904,48.7987,48.7491,48.7657,132810.0
2018-09-05 13:00:00,59.01,59.02,58.99,59.0,113749.0,48.7657,48.7739,48.7491,48.7574,113749.0
2018-09-05 13:05:00,59.0,59.03,59.0,59.02,60367.0,48.7574,48.7822,48.7574,48.7739,60367.0
2018-09-05 13:10:00,59.02,59.05,59.0,59.03,104065.0,48.7739,48.7987,48.7574,48.7822,104065.0
2018-09-05 13:15:00,59.02,59.11,59.01,59.06,310676.0,48.7739,48.8483,48.7657,48.807,310676.0
2018-09-05 13:20:00,59.06,59.11,59.05,59.06,123129.0,48.807,48.8483,48.7987,48.807,123129.0
2018-09-05 13:25:00,59.07,59.1,59.04,59.1,88957.0,48.8152,48.84,48.7904,48.84,88957.0
2018-09-05 13:30:00,59.1,59.11,59.09,59.09,145348.0,48.84,48.8483,48.8318,48.8318,145348.0
2018-09-05 13:35:00,59.1,59.14,59.09,59.12,124706.0,48.84,48.8731,48.8318,48.8566,124706.0
2018-09-05 13:40:00,59.12,59.15,59.12,59.15,79199.0,48.8566,48.8813,48.8566,48.8813,79199.0
2018-09-05 13:45:00,59.15,59.15,59.13,59.14,117861.0,48.8813,48.8813,48.8648,48.8731,117861.0
2018-09-05 13:50:00,59.14,59.15,59.13,59.14,92765.0,48.8731,48.8813,48.8648,48.8731,92765.0
2018-09-05 13:55:00,59.15,59.15,59.09,59.1,139072.0,48.8813,48.8813,48.8318,48.84,139072.0
2018-09-05 14:00:00,59.1,59.1,59.09,59.1,84662.0,48.84,48.84,48.8318,48.84,84662.0
2018-09-05 14:05:00,59.09,59.1,59.04,59.05,157272.0,48.8318,48.84,48.7904,48.7987,157272.0
2018-09-05 14:10:00,59.05,59.05,59.04,59.05,113065.0,48.7987,48.7987,48.7904,48.7987,113065.0
2018-09-05 14:15:00,59.05,59.06,59.04,59.05,156320.0,48.7987,48.807,48.7904,48.7987,156320.0
2018-09-05 14:20:00,59.05,59.06,59.04,59.04,231665.0,48.7987,48.807,48.7904,48.7904,231665.0
2018-09-05 14:25:00,59.04,59.05,59.04,59.05,106914.0,48.7904,48.7987,48.7904,48.7987,106914.0
2018-09-05 14:30:00,59.05,59.1,59.04,59.09,146676.0,48.7987,48.84,48.7904,48.8318,146676.0
2018-09-05 14:35:00,59.09,59.15,59.09,59.14,127777.0,48.8318,48.8813,48.8318,48.8731,127777.0
2018-09-05 14:40:00,59.14,59.18,59.12,59.14,181646.0,48.8731,48.9061,48.8566,48.8731,181646.0
2018-09-05 14:45:00,59.15,59.16,59.11,59.11,102864.0,48.8813,48.8896,48.8483,48.8483,102864.0
2018-09-05 14:50:00,59.11,59.12,59.09,59.1,110997.0,48.8483,48.8566,48.8318,48.84,110997.0
2018-09-05 14:55:00,59.1,59.11,59.02,59.02,479795.0,48.84,48.8483,48.7739,48.7739,479795.0
2018-09-05 15:00:00,59.03,59.09,59.01,59.07,329328.0,48.7822,48.8318,48.7657,48.8152,329328.0
2018-09-05 15:05:00,59.08,59.12,59.04,59.1,183732.0,48.8235,48.8566,48.7904,48.84,183732.0
2018-09-05 15:10:00,59.11,59.14,59.06,59.14,208815.0,48.8483,48.8731,48.807,48.8731,208815.0
2018-09-05 15:15:00,59.14,59.2,59.13,59.17,85320.0,48.8731,48.9227,48.8648,48.8979,85320.0
2018-09-05 15:20:00,59.17,59.17,59.09,59.11,431991.0,48.8979,48.8979,48.8318,48.8483,431991.0
2018-09-05 15:25:00,59.12,59.12,59.08,59.1,215670.0,48.8566,48.8566,48.8235,48.84,215670.0
2018-09-05 15:30:00,59.1,59.12,59.07,59.11,267834.0,48.84,48.8566,48.8152,48.8483,267834.0
2018-09-05 15:35:00,59.1,59.11,59.08,59.11,355293.0,48.84,48.8483,48.8235,48.8483,355293.0
2018-09-05 15:40:00,59.1,59.11,59.02,59.02,296456.0,48.84,48.8483,48.7739,48.7739,296456.0
2018-09-05 15:45:00,59.02,59.06,58.97,58.97,348263.0,48.7739,48.807,48.7326,48.7326,348263.0
2018-09-05 15:50:00,58.97,59.04,58.95,59.02,436652.0,48.7326,48.7904,48.7161,48.7739,436652.0
2018-09-05 15:55:00,59.02,59.11,58.93,58.98,1803993.0,48.7739,48.8483,48.6995,48.7409,1803993.0
2018-09-06 09:30:00,58.91,58.99,58.84,58.85,282450.0,48.683,48.7491,48.6252,48.6334,282450.0
2018-09-06 09:35:00,58.84,59.05,58.82,59.03,242879.0,48.6252,48.7987,48.6086,48.7822,242879.0
2018-09-06 09:40:00,59.04,59.04,58.97,59.03,184404.0,48.7904,48.7904,48.7326,48.7822,184404.0
2018-09-06 09:45:00,59.01,59.14,59.0,59.13,217488.0,48.7657,48.8731,48.7574,48.8648,217488.0
2018-09-06 09:50:00,59.11,59.14,59.09,59.09,80642.0,48.8483,48.8731,48.8318,48.8318,80642.0
2018-09-06 09:55:00,59.09,59.16,59.05,59.13,113385.0,48.8318,48.8896,48.7987,48.8648,113385.0
2018-09-06 10:00:00,59.13,59.14,59.09,59.12,127134.0,48.8648,48.8731,48.8318,48.8566,127134.0
2018-09-06 10:05:00,59.11,59.12,59.0,59.01,201953.0,48.8483,48.8566,48.7574,48.7657,201953.0
2018-09-06 10:10:00,59.01,59.03,58.9,58.9,171906.0,48.7657,48.7822,48.6747,48.6747,171906.0
2018-09-06 10:15:00,58.9,58.96,58.89,58.96,105652.0,48.6747,48.7243,48.6665,48.7243,105652.0
2018-09-06 10:20:00,58.96,59.01,58.94,59.0,180116.0,48.7243,48.7657,48.7078,48.7574,180116.0
2018-09-06 10:25:00,59.0,59.02,58.95,59.0,98019.0,48.7574,48.7739,48.7161,48.7574,98019.0
2018-09-06 10:30:00,59.0,59.0,58.56,58.6,1483621.0,48.7574,48.7574,48.3938,48.4268,1483621.0
2018-09-06 10:35:00,58.6,58.72,58.18,58.43,1256660.0,48.4268,48.526,48.0797,48.2863,1256660.0
2018-09-06 10:40:00,58.43,58.55,58.22,58.37,761956.0,48.2863,48.3855,48.1128,48.2368,761956.0
2018-09-06 10:45:00,58.37,58.49,58.22,58.28,434559.0,48.2368,48.3359,48.1128,48.1624,434559.0
2018-09-06 10:50:00,58.29,58.3,58.13,58.18,556363.0,48.1706,48.1789,48.0384,48.0797,556363.0
2018-09-06 10:55:00,58.18,58.32,58.05,58.24,390646.0,48.0797,48.1954,47.9723,48.1293,390646.0
2018-09-06 11:00:00,58.25,58.43,58.19,58.25,455572.0,48.1376,48.2863,48.088,48.1376,455572.0
2018-09-06 11:05:00,58.25,58.38,58.19,58.37,232056.0,48.1376,48.245,48.088,48.2368,232056.0
2018-09-06 11:10:00,58.37,58.49,58.35,58.46,221078.0,48.2368,48.3359,48.2202,48.3111,221078.0
2018-09-06 11:15:00,58.46,58.46,58.36,58.38,254038.0,48.3111,48.3111,48.2285,48.245,254038.0
2018-09-06 11:20:00,58.38,58.47,58.26,58.39,166520.0,48.245,48.3194,48.1459,48.2533,166520.0
2018-09-06 11:25:00,58.39,58.41,58.29,58.32,152087.0,48.2533,48.2698,48.1706,48.1954,152087.0
2018-09-06 11:30:00,58.31,58.43,58.28,58.39,122259.0,48.1872,48.2863,48.1624,48.2533,122259.0
2018-09-06 11:35:00,58.39,58.39,58.24,58.26,113079.0,48.2533,48.2533,48.1293,48.1459,113079.0
2018-09-06 11:40:00,58.26,58.29,58.2,58.21,162034.0,48.1459,48.1706,48.0963,48.1045,162034.0
2018-09-06 11:45:00,58.21,58.27,58.18,58.2,111511.0,48.1045,48.1541,48.0797,48.0963,111511.0
2018-09-06 11:50:00,58.2,58.34,58.18,58.28,271599.0,48.0963,48.212,48.0797,48.1624,271599.0
2018-09-06 11:55:00,58.28,58.44,58.26,58.28,342591.0,48.1624,48.2946,48.1459,48.1624,342591.0
2018-09-06 12:00:00,58.29,58.29,58.16,58.18,118871.0,48.1706,48.1706,48.0632,48.0797,118871.0
2018-09-06 12:05:00,58.17,58.22,58.17,58.21,85002.0,48.0715,48.1128,48.0715,48.1045,85002.0
2018-09-06 12:10:00,58.21,58.21,58.14,58.15,154086.0,48.1045,48.1045,48.0467,48.055,154086.0
2018-09-06 12:15:00,58.15,58.2,58.14,58.15,102272.0,48.055,48.0963,48.0467,48.055,102272.0
2018-09-06 12:20:00,58.15,58.16,58.13,58.14,205312.0,48.055,48.0632,48.0384,48.0467,205312.0
2018-09-06 12:25:00,58.15,58.15,58.1,58.12,143906.0,48.055,48.055,48.0136,48.0302,143906.0
2018-09-06 12:30:00,58.12,58.19,58.07,58.15,231210.0,48.0302,48.088,47.9888,48.055,231210.0
2018-09-06 12:35:00,58.15,58.16,58.03,58.05,227964.0,48.055,48.0632,47.9558,47.9723,227964.0
2018-09-06 12:40:00,58.05,58.06,58.03,58.05,196282.0,47.9723,47.9806,47.9558,47.9723,196282.0
2018-09-06 12:45:00,58.05,58.09,58.02,58.03,123503.0,47.9723,48.0054,47.9475,47.9558,123503.0
2018-09-06 12:50:00,58.03,58.1,58.01,58.02,181325.0,47.9558,48.0136,47.9393,47.9475,181325.0
2018-09-06 12:55:00,58.02,58.02,57.99,58.0,191581.0,47.9475,47.9475,47.9227,47.931,191581.0
2018-09-06 13:00:00,58.0,58.03,57.99,57.99,202252.0,47.931,47.9558,47.9227,47.9227,202252.0
2018-09-06 13:05:00,57.99,58.07,57.99,58.05,142722.0,47.9227,47.9888,47.9227,47.9723,142722.0
2018-09-06 13:10:00,58.05,58.09,58.04,58.05,111645.0,47.9723,48.0054,47.964,47.9723,111645.0
2018-09-06 13:15:00,58.04,58.12,58.04,58.06,75873.0,47.964,48.0302,47.964,47.9806,75873.0
2018-09-06 13:20:00,58.06,58.06,58.02,58.02,71627.0,47.9806,47.9806,47.9475,47.9475,71627.0
2018-09-06 13:25:00,58.03,58.04,57.99,58.01,115084.0,47.9558,47.964,47.9227,47.9393,115084.0
2018-09-06 13:30:00,58.01,58.02,57.99,58.01,143562.0,47.9393,47.9475,47.9227,47.9393,143562.0
2018-09-06 13:35:00,58.01,58.04,57.98,58.01,190394.0,47.9393,47.964,47.9145,47.9393,190394.0
2018-09-06 13:40:00,58.01,58.03,58.0,58.02,105904.0,47.9393,47.9558,47.931,47.9475,105904.0
2018-09-06 13:45:00,58.02,58.02,57.96,57.98,155891.0,47.9475,47.9475,47.8979,47.9145,155891.0
2018-09-06 13:50:00,57.98,58.01,57.96,57.98,84672.0,47.9145,47.9393,47.8979,47.9145,84672.0
2018-09-06 13:55:00,57.98,58.0,57.95,57.96,152407.0,47.9145,47.931,47.8897,47.8979,152407.0
2018-09-06 14:00:00,57.95,58.02,57.93,57.99,278369.0,47.8897,47.9475,47.8731,47.9227,278369.0
2018-09-06 14:05:00,57.99,58.04,57.97,58.03,63674.0,47.9227,47.964,47.9062,47.9558,63674.0
2018-09-06 14:10:00,58.04,58.04,57.98,58.01,122129.0,47.964,47.964,47.9145,47.9393,122129.0
2018-09-06 14:15:00,58.01,58.04,57.99,58.03,80732.0,47.9393,47.964,47.9227,47.9558,80732.0
2018-09-06 14:20:00,58.03,58.04,57.97,58.0,73564.0,47.9558,47.964,47.9062,47.931,73564.0
2018-09-06 14:25:00,58.0,58.01,57.96,57.96,174348.0,47.931,47.9393,47.8979,47.8979,174348.0
2018-09-06 14:30:00,57.96,58.07,57.96,58.05,126634.0,47.8979,47.9888,47.8979,47.9723,126634.0
2018-09-06 14:35:00,58.05,58.06,58.03,58.05,105695.0,47.9723,47.9806,47.9558,47.9723,105695.0
2018-09-06 14:40:00,58.05,58.09,58.04,58.06,81952.0,47.9723,48.0054,47.964,47.9806,81952.0
2018-09-06 14:45:00,58.06,58.13,58.05,58.12,157761.0,47.9806,48.0384,47.9723,48.0302,157761.0
2018-09-06 14:50:00,58.13,58.13,58.09,58.12,82360.0,48.0384,48.0384,48.0054,48.0302,82360.0
2018-09-06 14:55:00,58.12,58.13,58.1,58.11,96823.0,48.0302,48.0384,48.0136,48.0219,96823.0
2018-09-06 15:00:00,58.1,58.21,58.1,58.17,208603.0,48.0136,48.1045,48.0136,48.0715,208603.0
2018-09-06 15:05:00,58.17,58.2,58.13,58.15,182607.0,48.0715,48.0963,48.0384,48.055,182607.0
2018-09-06 15:10:00,58.15,58.19,58.15,58.17,119060.0,48.055,48.088,48.055,48.0715,119060.0
2018-09-06 15:15:00,58.17,58.18,58.11,58.12,82885.0,48.0715,48.0797,48.0219,48.0302,82885.0
2018-09-06 15:20:00,58.12,58.13,58.08,58.1,77453.0,48.0302,48.0384,47.9971,48.0136,77453.0
2018-09-06 15:25:00,58.1,58.13,58.1,58.12,117234.0,48.0136,48.0384,48.0136,48.0302,117234.0
2018-09-06 15:30:00,58.12,58.13,58.06,58.09,201302.0,48.0302,48.0384,47.9806,48.0054,201302.0
2018-09-06 15:35:00,58.08,58.09,58.04,58.05,178700.0,47.9971,48.0054,47.964,47.9723,178700.0
2018-09-06 15:40:00,58.05,58.07,58.04,58.05,240213.0,47.9723,47.9888,47.964,47.9723,240213.0
2018-09-06 15:45:00,58.05,58.08,58.03,58.05,243921.0,47.9723,47.9971,47.9558,47.9723,243921.0
2018-09-06 15:50:00,58.04,58.07,58.02,58.03,332694.0,47.964,47.9888,47.9475,47.9558,332694.0
2018-09-06 15:55:00,58.03,58.06,57.96,57.97,956775.0,47.9558,47.9806,47.8979,47.9062,956775.0
2018-09-07 09:30:00,57.92,58.07,57.78,57.87,729416.0,47.8649,47.9888,47.7492,47.8236,729416.0
2018-09-07 09:35:00,57.87,57.92,57.67,57.87,808545.0,47.8236,47.8649,47.6583,47.8236,808545.0
2018-09-07 09:40:00,57.87,57.94,57.72,57.76,589069.0,47.8236,47.8814,47.6996,47.7327,589069.0
2018-09-07 09:45:00,57.75,57.82,57.73,57.73,371744.0,47.7244,47.7822,47.7079,47.7079,371744.0
2018-09-07 09:50:00,57.74,57.83,57.69,57.69,399297.0,47.7161,47.7905,47.6748,47.6748,399297.0
2018-09-07 09:55:00,57.7,57.72,57.58,57.58,245742.0,47.6831,47.6996,47.5839,47.5839,245742.0
2018-09-07 10:00:00,57.58,57.77,57.58,57.75,460897.0,47.5839,47.7409,47.5839,47.7244,460897.0
2018-09-07 10:05:00,57.75,57.78,57.69,57.75,380055.0,47.7244,47.7492,47.6748,47.7244,380055.0
2018-09-07 10:10:00,57.75,57.76,57.69,57.7,156543.0,47.7244,47.7327,47.6748,47.6831,156543.0
2018-09-07 10:15:00,57.7,57.79,57.7,57.74,244662.0,47.6831,47.7574,47.6831,47.7161,244662.0
2018-09-07 10:20:00,57.74,57.8,57.71,57.71,163401.0,47.7161,47.7657,47.6913,47.6913,163401.0
2018-09-07 10:25:00,57.71,57.72,57.64,57.67,185541.0,47.6913,47.6996,47.6335,47.6583,185541.0
2018-09-07 10:30:00,57.68,57.68,57.58,57.59,289696.0,47.6665,47.6665,47.5839,47.5922,289696.0
2018-09-07 10:35:00,57.59,57.63,57.47,57.5,280758.0,47.5922,47.6252,47.493,47.5178,280758.0
2018-09-07 10:40:00,57.5,57.52,57.44,57.46,203701.0,47.5178,47.5343,47.4682,47.4847,203701.0
2018-09-07 10:45:00,57.46,57.52,57.46,57.49,280541.0,47.4847,47.5343,47.4847,47.5095,280541.0
2018-09-07 10:50:00,57.49,57.52,57.45,57.52,260946.0,47.5095,47.5343,47.4765,47.5343,260946.0
2018-09-07 10:55:00,57.51,57.51,57.46,57.46,120678.0,47.5261,47.5261,47.4847,47.4847,120678.0
2018-09-07 11:00:00,57.47,57.47,57.45,57.45,102106.0,47.493,47.493,47.4765,47.4765,102106.0
2018-09-07 11:05:00,57.45,57.58,57.44,57.58,208865.0,47.4765,47.5839,47.4682,47.5839,208865.0
2018-09-07 11:10:00,57.58,57.59,57.54,57.54,519721.0,47.5839,47.5922,47.5509,47.5509,519721.0
2018-09-07 11:15:00,57.54,57.54,57.51,57.52,115479.0,47.5509,47.5509,47.5261,47.5343,115479.0
2018-09-07 11:20:00,57.51,57.59,57.51,57.57,203808.0,47.5261,47.5922,47.5261,47.5756,203808.0
2018-09-07 11:25:00,57.56,57.57,57.52,57.54,308778.0,47.5674,47.5756,47.5343,47.5509,308778.0
2018-09-07 11:30:00,57.55,57.55,57.52,57.55,173074.0,47.5591,47.5591,47.5343,47.5591,173074.0
2018-09-07 11:35:00,57.55,57.55,57.52,57.53,137714.0,47.5591,47.5591,47.5343,47.5426,137714.0
2018-09-07 11:40:00,57.53,57.55,57.52,57.53,160790.0,47.5426,47.5591,47.5343,47.5426,160790.0
2018-09-07 11:45:00,57.54,57.59,57.53,57.53,223289.0,47.5509,47.5922,47.5426,47.5426,223289.0
2018-09-07 11:50:00,57.54,57.54,57.5,57.53,178305.0,47.5509,47.5509,47.5178,47.5426,178305.0
2018-09-07 11:55:00,57.53,57.53,57.46,57.48,200907.0,47.5426,47.5426,47.4847,47.5013,200907.0
2018-09-07 12:00:00,57.49,57.51,57.47,57.48,162432.0,47.5095,47.5261,47.493,47.5013,162432.0
2018-09-07 12:05:00,57.48,57.49,57.4,57.44,298649.0,47.5013,47.5095,47.4352,47.4682,298649.0
2018-09-07 12:10:00,57.45,57.49,57.43,57.47,164387.0,47.4765,47.5095,47.4599,47.493,164387.0
2018-09-07 12:15:00,57.47,57.47,57.42,57.44,173296.0,47.493,47.493,47.4517,47.4682,173296.0
2018-09-07 12:20:00,57.44,57.47,57.39,57.42,144355.0,47.4682,47.493,47.4269,47.4517,144355.0
2018-09-07 12:25:00,57.43,57.43,57.37,57.41,105530.0,47.4599,47.4599,47.4104,47.4434,105530.0
2018-09-07 12:30:00,57.41,57.51,57.4,57.45,182872.0,47.4434,47.5261,47.4352,47.4765,182872.0
2018-09-07 12:35:00,57.45,57.47,57.43,57.44,84970.0,47.4765,47.493,47.4599,47.4682,84970.0
2018-09-07 12:40:00,57.44,57.46,57.35,57.38,160554.0,47.4682,47.4847,47.3938,47.4186,160554.0
2018-09-07 12:45:00,57.38,57.43,57.36,57.39,543691.0,47.4186,47.4599,47.4021,47.4269,543691.0
2018-09-07 12:50:00,57.39,57.41,57.35,57.39,146892.0,47.4269,47.4434,47.3938,47.4269,146892.0
2018-09-07 12:55:00,57.38,57.41,57.36,57.41,116085.0,47.4186,47.4434,47.4021,47.4434,116085.0
2018-09-07 13:00:00,57.4,57.41,57.37,57.4,146969.0,47.4352,47.4434,47.4104,47.4352,146969.0
2018-09-07 13:05:00,57.39,57.43,57.38,57.43,133266.0,47.4269,47.4599,47.4186,47.4599,133266.0
2018-09-07 13:10:00,57.43,57.46,57.41,57.45,221231.0,47.4599,47.4847,47.4434,47.4765,221231.0
2018-09-07 13:15:00,57.45,57.47,57.43,57.45,116314.0,47.4765,47.493,47.4599,47.4765,116314.0
2018-09-07 13:20:00,57.44,57.47,57.44,57.46,65175.0,47.4682,47.493,47.4682,47.4847,65175.0
2018-09-07 13:25:00,57.46,57.48,57.44,57.46,162405.0,47.4847,47.5013,47.4682,47.4847,162405.0
2018-09-07 13:30:00,57.46,57.47,57.44,57.45,93650.0,47.4847,47.493,47.4682,47.4765,93650.0
2018-09-07 13:35:00,57.45,57.46,57.44,57.45,83099.0,47.4765,47.4847,47.4682,47.4765,83099.0
2018-09-07 13:40:00,57.44,57.46,57.44,57.45,90932.0,47.4682,47.4847,47.4682,47.4765,90932.0
2018-09-07 13:45:00,57.44,57.46,57.44,57.46,113066.0,47.4682,47.4847,47.4682,47.4847,113066.0
2018-09-07 13:50:00,57.46,57.51,57.45,57.48,163133.0,47.4847,47.5261,47.4765,47.5013,163133.0
2018-09-07 13:55:00,57.48,57.49,57.44,57.44,47693.0,47.5013,47.5095,47.4682,47.4682,47693.0
2018-09-07 14:00:00,57.45,57.51,57.44,57.48,177780.0,47.4765,47.5261,47.4682,47.5013,177780.0
2018-09-07 14:05:00,57.48,57.52,57.48,57.51,89701.0,47.5013,47.5343,47.5013,47.5261,89701.0
2018-09-07 14:10:00,57.52,57.54,57.48,57.51,220199.0,47.5343,47.5509,47.5013,47.5261,220199.0
2018-09-07 14:15:00,57.51,57.53,57.49,57.52,241660.0,47.5261,47.5426,47.5095,47.5343,241660.0
2018-09-07 14:20:00,57.51,57.52,57.48,57.48,92293.0,47.5261,47.5343,47.5013,47.5013,92293.0
2018-09-07 14:25:00,57.48,57.55,57.48,57.55,231804.0,47.5013,47.5591,47.5013,47.5591,231804.0
2018-09-07 14:30:00,57.54,57.57,57.54,57.54,129684.0,47.5509,47.5756,47.5509,47.5509,129684.0
2018-09-07 14:35:00,57.54,57.57,57.53,57.55,118491.0,47.5509,47.5756,47.5426,47.5591,118491.0
2018-09-07 14:40:00,57.55,57.56,57.54,57.55,200366.0,47.5591,47.5674,47.5509,47.5591,200366.0
2018-09-07 14:45:00,57.55,57.57,57.54,57.57,107995.0,47.5591,47.5756,47.5509,47.5756,107995.0
2018-09-07 14:50:00,57.56,57.56,57.51,57.54,128140.0,47.5674,47.5674,47.5261,47.5509,128140.0
2018-09-07 14:55:00,57.54,57.56,57.5,57.55,200556.0,47.5509,47.5674,47.5178,47.5591,200556.0
2018-09-07 15:00:00,57.55,57.56,57.53,57.55,227728.0,47.5591,47.5674,47.5426,47.5591,227728.0
2018-09-07 15:05:00,57.55,57.57,57.53,57.54,147877.0,47.5591,47.5756,47.5426,47.5509,147877.0
2018-09-07 15:10:00,57.55,57.57,57.52,57.55,299638.0,47.5591,47.5756,47.5343,47.5591,299638.0
2018-09-07 15:15:00,57.55,57.56,57.53,57.55,174301.0,47.5591,47.5674,47.5426,47.5591,174301.0
2018-09-07 15:20:00,57.54,57.56,57.49,57.49,131365.0,47.5509,47.5674,47.5095,47.5095,131365.0
2018-09-07 15:25:00,57.49,57.55,57.49,57.53,254331.0,47.5095,47.5591,47.5095,47.5426,254331.0
2018-09-07 15:30:00,57.53,57.54,57.5,57.54,189768.0,47.5426,47.5509,47.5178,47.5509,189768.0
2018-09-07 15:35:00,57.54,57.55,57.5,57.5,205808.0,47.5509,47.5591,47.5178,47.5178,205808.0
2018-09-07 15:40:00,57.5,57.51,57.45,57.46,180705.0,47.5178,47.5261,47.4765,47.4847,180705.0
2018-09-07 15:45:00,57.46,57.46,57.41,57.44,570392.0,47.4847,47.4847,47.4434,47.4682,570392.0
2018-09-07 15:50:00,57.44,57.5,57.42,57.49,560628.0,47.4682,47.5178,47.4517,47.5095,560628.0
2018-09-07 15:55:00,57.49,57.54,57.39,57.4,1744967.0,47.5095,47.5509,47.4269,47.4352,1744967.0
2018-09-10 09:30:00,57.62,57.84,57.58,57.69,399598.0,47.617,47.7988,47.5839,47.6748,399598.0
2018-09-10 09:35:00,57.69,57.78,57.65,57.74,352541.0,47.6748,47.7492,47.6418,47.7161,352541.0
2018-09-10 09:40:00,57.74,57.78,57.57,57.57,308191.0,47.7161,47.7492,47.5756,47.5756,308191.0
2018-09-10 09:45:00,57.57,57.58,57.47,57.54,313189.0,47.5756,47.5839,47.493,47.5509,313189.0
2018-09-10 09:50:00,57.54,57.55,57.49,57.53,173177.0,47.5509,47.5591,47.5095,47.5426,173177.0
2018-09-10 09:55:00,57.53,57.54,57.48,57.5,206501.0,47.5426,47.5509,47.5013,47.5178,206501.0
2018-09-10 10:00:00,57.51,57.54,57.45,57.45,192031.0,47.5261,47.5509,47.4765,47.4765,192031.0
2018-09-10 10:05:00,57.46,57.46,57.38,57.42,242576.0,47.4847,47.4847,47.4186,47.4517,242576.0
2018-09-10 10:10:00,57.41,57.42,57.34,57.39,543379.0,47.4434,47.4517,47.3856,47.4269,543379.0
2018-09-10 10:15:00,57.4,57.49,57.31,57.47,845747.0,47.4352,47.5095,47.3608,47.493,845747.0
2018-09-10 10:20:00,57.47,57.48,57.42,57.47,135729.0,47.493,47.5013,47.4517,47.493,135729.0
2018-09-10 10:25:00,57.46,57.53,57.42,57.52,130282.0,47.4847,47.5426,47.4517,47.5343,130282.0
2018-09-10 10:30:00,57.52,57.58,57.49,57.56,88007.0,47.5343,47.5839,47.5095,47.5674,88007.0
2018-09-10 10:35:00,57.57,57.62,57.56,57.61,290736.0,47.5756,47.617,47.5674,47.6087,290736.0
2018-09-10 10:40:00,57.6,57.63,57.6,57.6,221712.0,47.6004,47.6252,47.6004,47.6004,221712.0
2018-09-10 10:45:00,57.6,57.62,57.59,57.61,129436.0,47.6004,47.617,47.5922,47.6087,129436.0
2018-09-10 10:50:00,57.62,57.62,57.58,57.6,116201.0,47.617,47.617,47.5839,47.6004,116201.0
2018-09-10 10:55:00,57.6,57.61,57.57,57.6,136428.0,47.6004,47.6087,47.5756,47.6004,136428.0
2018-09-10 11:00:00,57.6,57.62,57.56,57.57,108863.0,47.6004,47.617,47.5674,47.5756,108863.0
2018-09-10 11:05:00,57.56,57.62,57.55,57.61,50069.0,47.5674,47.617,47.5591,47.6087,50069.0
2018-09-10 11:10:00,57.62,57.63,57.59,57.62,214456.0,47.617,47.6252,47.5922,47.617,214456.0
2018-09-10 11:15:00,57.62,57.69,57.61,57.66,122322.0,47.617,47.6748,47.6087,47.65,122322.0
2018-09-10 11:20:00,57.67,57.69,57.66,57.66,63693.0,47.6583,47.6748,47.65,47.65,63693.0
2018-09-10 11:25:00,57.66,57.67,57.65,57.66,40414.0,47.65,47.6583,47.6418,47.65,40414.0
2018-09-10 11:30:00,57.66,57.7,57.64,57.65,160468.0,47.65,47.6831,47.6335,47.6418,160468.0
2018-09-10 11:35:00,57.66,57.68,57.54,57.57,197163.0,47.65,47.6665,47.5509,47.5756,197163.0
2018-09-10 11:40:00,57.57,57.59,57.5,57.58,145928.0,47.5756,47.5922,47.5178,47.5839,145928.0
2018-09-10 11:45:00,57.58,57.59,57.55,57.59,114148.0,47.5839,47.5922,47.5591,47.5922,114148.0
2018-09-10 11:50:00,57.59,57.62,57.59,57.62,103989.0,47.5922,47.617,47.5922,47.617,103989.0
2018-09-10 11:55:00,57.62,57.63,57.58,57.61,60078.0,47.617,47.6252,47.5839,47.6087,60078.0
2018-09-10 12:00:00,57.61,57.62,57.58,57.59,66073.0,47.6087,47.617,47.5839,47.5922,66073.0
2018-09-10 12:05:00,57.6,57.6,57.54,57.54,60702.0,47.6004,47.6004,47.5509,47.5509,60702.0
2018-09-10 12:10:00,57.55,57.56,57.52,57.54,34760.0,47.5591,47.5674,47.5343,47.5509,34760.0
2018-09-10 12:15:00,57.55,57.55,57.47,57.47,38016.0,47.5591,47.5591,47.493,47.493,38016.0
2018-09-10 12:20:00,57.47,57.51,57.46,57.51,40505.0,47.493,47.5261,47.4847,47.5261,40505.0
2018-09-10 12:25:00,57.51,57.51,57.45,57.47,100887.0,47.5261,47.5261,47.4765,47.493,100887.0
2018-09-10 12:30:00,57.47,57.51,57.46,57.5,53749.0,47.493,47.5261,47.4847,47.5178,53749.0
2018-09-10 12:35:00,57.49,57.51,57.47,57.49,95672.0,47.5095,47.5261,47.493,47.5095,95672.0
2018-09-10 12:40:00,57.49,57.51,57.47,57.51,161494.0,47.5095,47.5261,47.493,47.5261,161494.0
2018-09-10 12:45:00,57.51,57.51,57.47,57.48,53221.0,47.5261,47.5261,47.493,47.5013,53221.0
2018-09-10 12:50:00,57.48,57.49,57.43,57.44,59189.0,47.5013,47.5095,47.4599,47.4682,59189.0
2018-09-10 12:55:00,57.45,57.45,57.44,57.45,29794.0,47.4765,47.4765,47.4682,47.4765,29794.0
2018-09-10 13:00:00,57.45,57.45,57.42,57.42,99687.0,47.4765,47.4765,47.4517,47.4517,99687.0
2018-09-10 13:05:00,57.42,57.46,57.4,57.4,188352.0,47.4517,47.4847,47.4352,47.4352,188352.0
2018-09-10 13:10:00,57.4,57.43,57.39,57.42,163119.0,47.4352,47.4599,47.4269,47.4517,163119.0
2018-09-10 13:15:00,57.42,57.45,57.41,57.43,93755.0,47.4517,47.4765,47.4434,47.4599,93755.0
2018-09-10 13:20:00,57.43,57.46,57.43,57.44,88752.0,47.4599,47.4847,47.4599,47.4682,88752.0
2018-09-10 13:25:00,57.44,57.45,57.44,57.44,36361.0,47.4682,47.4765,47.4682,47.4682,36361.0
2018-09-10 13:30:00,57.45,57.45,57.42,57.44,123173.0,47.4765,47.4765,47.4517,47.4682,123173.0
2018-09-10 13:35:00,57.43,57.44,57.42,57.43,43795.0,47.4599,47.4682,47.4517,47.4599,43795.0
2018-09-10 13:40:00,57.42,57.47,57.42,57.47,94940.0,47.4517,47.493,47.4517,47.493,94940.0
2018-09-10 13:45:00,57.47,57.47,57.42,57.45,86136.0,47.493,47.493,47.4517,47.4765,86136.0
2018-09-10 13:50:00,57.45,57.46,57.45,57.45,39042.0,47.4765,47.4847,47.4765,47.4765,39042.0
2018-09-10 13:55:00,57.46,57.5,57.45,57.5,60807.0,47.4847,47.5178,47.4765,47.5178,60807.0
2018-09-10 14:00:00,57.49,57.52,57.48,57.51,102780.0,47.5095,47.5343,47.5013,47.5261,102780.0
2018-09-10 14:05:00,57.51,57.54,57.51,57.52,83150.0,47.5261,47.5509,47.5261,47.5343,83150.0
2018-09-10 14:10:00,57.52,57.53,57.5,57.51,42599.0,47.5343,47.5426,47.5178,47.5261,42599.0
2018-09-10 14:15:00,57.52,57.52,57.51,57.52,30022.0,47.5343,47.5343,47.5261,47.5343,30022.0
2018-09-10 14:20:00,57.51,57.52,57.5,57.51,103962.0,47.5261,47.5343,47.5178,47.5261,103962.0
2018-09-10 14:25:00,57.5,57.53,57.5,57.51,123226.0,47.5178,47.5426,47.5178,47.5261,123226.0
2018-09-10 14:30:00,57.51,57.51,57.48,57.48,59529.0,47.5261,47.5261,47.5013,47.5013,59529.0
2018-09-10 14:35:00,57.48,57.51,57.48,57.5,94597.0,47.5013,47.5261,47.5013,47.5178,94597.0
2018-09-10 14:40:00,57.51,57.51,57.48,57.51,93540.0,47.5261,47.5261,47.5013,47.5261,93540.0
2018-09-10 14:45:00,57.5,57.52,57.49,57.5,199724.0,47.5178,47.5343,47.5095,47.5178,199724.0
2018-09-10 14:50:00,57.5,57.51,57.49,57.51,90152.0,47.5178,47.5261,47.5095,47.5261,90152.0
2018-09-10 14:55:00,57.51,57.51,57.47,57.5,173506.0,47.5261,47.5261,47.493,47.5178,173506.0
2018-09-10 15:00:00,57.5,57.52,57.48,57.52,213673.0,47.5178,47.5343,47.5013,47.5343,213673.0
2018-09-10 15:05:00,57.52,57.53,57.51,57.52,103316.0,47.5343,47.5426,47.5261,47.5343,103316.0
2018-09-10 15:10:00,57.52,57.52,57.45,57.48,203182.0,47.5343,47.5343,47.4765,47.5013,203182.0
2018-09-10 15:15:00,57.49,57.49,57.44,57.48,110204.0,47.5095,47.5095,47.4682,47.5013,110204.0
2018-09-10 15:20:00,57.48,57.51,57.47,57.51,126608.0,47.5013,47.5261,47.493,47.5261,126608.0
2018-09-10 15:25:00,57.51,57.52,57.49,57.5,240489.0,47.5261,47.5343,47.5095,47.5178,240489.0
2018-09-10 15:30:00,57.5,57.51,57.49,57.51,157431.0,47.5178,47.5261,47.5095,47.5261,157431.0
2018-09-10 15:35:00,57.51,57.52,57.5,57.51,213592.0,47.5261,47.5343,47.5178,47.5261,213592.0
2018-09-10 15:40:00,57.5,57.56,57.47,57.55,264017.0,47.5178,47.5674,47.493,47.5591,264017.0
2018-09-10 15:45:00,57.55,57.58,57.54,57.57,190882.0,47.5591,47.5839,47.5509,47.5756,190882.0
2018-09-10 15:50:00,57.56,57.56,57.48,57.48,327848.0,47.5674,47.5674,47.5013,47.5013,327848.0
2018-09-10 15:55:00,57.49,57.54,57.47,57.47,960778.0,47.5095,47.5509,47.493,47.493,960778.0
2018-09-11 09:30:00,57.4,57.55,57.36,57.44,246778.0,47.4352,47.5591,47.4021,47.4682,246778.0
2018-09-11 09:35:00,57.44,57.46,57.38,57.42,217143.0,47.4682,47.4847,47.4186,47.4517,217143.0
2018-09-11 09:40:00,57.42,57.46,57.32,57.36,909447.0,47.4517,47.4847,47.369,47.4021,909447.0
2018-09-11 09:45:00,57.37,57.42,57.32,57.37,457805.0,47.4104,47.4517,47.369,47.4104,457805.0
2018-09-11 09:50:00,57.38,57.46,57.35,57.44,283626.0,47.4186,47.4847,47.3938,47.4682,283626.0
2018-09-11 09:55:00,57.44,57.53,57.44,57.5,414906.0,47.4682,47.5426,47.4682,47.5178,414906.0
2018-09-11 10:00:00,57.5,57.5,57.38,57.4,1209688.0,47.5178,47.5178,47.4186,47.4352,1209688.0
2018-09-11 10:05:00,57.42,57.45,57.38,57.4,223498.0,47.4517,47.4765,47.4186,47.4352,223498.0
2018-09-11 10:10:00,57.4,57.41,57.33,57.4,127401.0,47.4352,47.4434,47.3773,47.4352,127401.0
2018-09-11 10:15:00,57.4,57.45,57.37,57.43,247838.0,47.4352,47.4765,47.4104,47.4599,247838.0
2018-09-11 10:20:00,57.43,57.46,57.41,57.45,123415.0,47.4599,47.4847,47.4434,47.4765,123415.0
2018-09-11 10:25:00,57.45,57.48,57.44,57.45,91415.0,47.4765,47.5013,47.4682,47.4765,91415.0
2018-09-11 10:30:00,57.45,57.45,57.41,57.42,186882.0,47.4765,47.4765,47.4434,47.4517,186882.0
2018-09-11 10:35:00,57.42,57.45,57.4,57.42,150399.0,47.4517,47.4765,47.4352,47.4517,150399.0
2018-09-11 10:40:00,57.43,57.43,57.38,57.39,143503.0,47.4599,47.4599,47.4186,47.4269,143503.0
2018-09-11 10:45:00,57.38,57.39,57.34,57.37,60571.0,47.4186,47.4269,47.3856,47.4104,60571.0
2018-09-11 10:50:00,57.37,57.44,57.37,57.42,53815.0,47.4104,47.4682,47.4104,47.4517,53815.0
2018-09-11 10:55:00,57.42,57.43,57.4,57.41,47338.0,47.4517,47.4599,47.4352,47.4434,47338.0
2018-09-11 11:00:00,57.41,57.44,57.41,57.44,43329.0,47.4434,47.4682,47.4434,47.4682,43329.0
2018-09-11 11:05:00,57.44,57.44,57.41,57.43,174162.0,47.4682,47.4682,47.4434,47.4599,174162.0
2018-09-11 11:10:00,57.42,57.44,57.35,57.37,216414.0,47.4517,47.4682,47.3938,47.4104,216414.0
2018-09-11 11:15:00,57.37,57.42,57.37,57.42,114542.0,47.4104,47.4517,47.4104,47.4517,114542.0
2018-09-11 11:20:00,57.42,57.46,57.41,57.43,94630.0,47.4517,47.4847,47.4434,47.4599,94630.0
2018-09-11 11:25:00,57.43,57.45,57.43,57.44,236342.0,47.4599,47.4765,47.4599,47.4682,236342.0
2018-09-11 11:30:00,57.45,57.46,57.4,57.42,476946.0,47.4765,47.4847,47.4352,47.4517,476946.0
2018-09-11 11:35:00,57.42,57.42,57.38,57.4,1587733.0,47.4517,47.4517,47.4186,47.4352,1587733.0
2018-09-11 11:40:00,57.4,57.44,57.4,57.42,89494.0,47.4352,47.4682,47.4352,47.4517,89494.0
2018-09-11 11:45:00,57.43,57.45,57.42,57.44,110252.0,47.4599,47.4765,47.4517,47.4682,110252.0
2018-09-11 11:50:00,57.43,57.46,57.42,57.44,256842.0,47.4599,47.4847,47.4517,47.4682,256842.0
2018-09-11 11:55:00,57.45,57.48,57.4,57.43,200981.0,47.4765,47.5013,47.4352,47.4599,200981.0
2018-09-11 12:00:00,57.43,57.46,57.41,57.45,347177.0,47.4599,47.4847,47.4434,47.4765,347177.0
2018-09-11 12:05:00,57.45,57.47,57.44,57.47,67731.0,47.4765,47.493,47.4682,47.493,67731.0
2018-09-11 12:10:00,57.47,57.47,57.44,57.47,100526.0,47.493,47.493,47.4682,47.493,100526.0
2018-09-11 12:15:00,57.47,57.47,57.44,57.45,62786.0,47.493,47.493,47.4682,47.4765,62786.0
2018-09-11 12:20:00,57.45,57.46,57.44,57.46,98080.0,47.4765,47.4847,47.4682,47.4847,98080.0
2018-09-11 12:25:00,57.46,57.47,57.44,57.46,97798.0,47.4847,47.493,47.4682,47.4847,97798.0
2018-09-11 12:30:00,57.47,57.48,57.46,57.47,57211.0,47.493,47.5013,47.4847,47.493,57211.0
2018-09-11 12:35:00,57.47,57.47,57.46,57.46,37654.0,47.493,47.493,47.4847,47.4847,37654.0
2018-09-11 12:40:00,57.47,57.47,57.45,57.46,84302.0,47.493,47.493,47.4765,47.4847,84302.0
2018-09-11 12:45:00,57.46,57.46,57.45,57.46,87106.0,47.4847,47.4847,47.4765,47.4847,87106.0
2018-09-11 12:50:00,57.46,57.46,57.44,57.45,118312.0,47.4847,47.4847,47.4682,47.4765,118312.0
2018-09-11 12:55:00,57.45,57.46,57.44,57.45,248945.0,47.4765,47.4847,47.4682,47.4765,248945.0
2018-09-11 13:00:00,57.46,57.46,57.39,57.42,342507.0,47.4847,47.4847,47.4269,47.4517,342507.0
2018-09-11 13:05:00,57.42,57.46,57.41,57.46,125869.0,47.4517,47.4847,47.4434,47.4847,125869.0
2018-09-11 13:10:00,57.46,57.53,57.45,57.48,380434.0,47.4847,47.5426,47.4765,47.5013,380434.0
2018-09-11 13:15:00,57.48,57.55,57.46,57.55,62738.0,47.5013,47.5591,47.4847,47.5591,62738.0
2018-09-11 13:20:00,57.55,57.56,57.48,57.51,158838.0,47.5591,47.5674,47.5013,47.5261,158838.0
2018-09-11 13:25:00,57.51,57.52,57.48,57.49,62909.0,47.5261,47.5343,47.5013,47.5095,62909.0
2018-09-11 13:30:00,57.5,57.5,57.48,57.48,101602.0,47.5178,47.5178,47.5013,47.5013,101602.0
2018-09-11 13:35:00,57.48,57.53,57.48,57.53,147908.0,47.5013,47.5426,47.5013,47.5426,147908.0
2018-09-11 13:40:00,57.53,57.53,57.46,57.48,117575.0,47.5426,47.5426,47.4847,47.5013,117575.0
2018-09-11 13:45:00,57.47,57.51,57.45,57.5,1609012.0,47.493,47.5261,47.4765,47.5178,1609012.0
2018-09-11 13:50:00,57.51,57.54,57.47,57.47,92797.0,47.5261,47.5509,47.493,47.493,92797.0
2018-09-11 13:55:00,57.47,57.49,57.46,57.47,73530.0,47.493,47.5095,47.4847,47.493,73530.0
2018-09-11 14:00:00,57.47,57.51,57.43,57.51,188307.0,47.493,47.5261,47.4599,47.5261,188307.0
2018-09-11 14:05:00,57.51,57.54,57.49,57.5,112750.0,47.5261,47.5509,47.5095,47.5178,112750.0
2018-09-11 14:10:00,57.51,57.51,57.49,57.5,89122.0,47.5261,47.5261,47.5095,47.5178,89122.0
2018-09-11 14:15:00,57.5,57.5,57.48,57.48,76441.0,47.5178,47.5178,47.5013,47.5013,76441.0
2018-09-11 14:20:00,57.48,57.49,57.45,57.47,113245.0,47.5013,47.5095,47.4765,47.493,113245.0
2018-09-11 14:25:00,57.47,57.48,57.46,57.47,98511.0,47.493,47.5013,47.4847,47.493,98511.0
2018-09-11 14:30:00,57.47,57.48,57.47,57.48,67686.0,47.493,47.5013,47.493,47.5013,67686.0
2018-09-11 14:35:00,57.48,57.48,57.39,57.4,163502.0,47.5013,47.5013,47.4269,47.4352,163502.0
2018-09-11 14:40:00,57.39,57.45,57.39,57.43,74434.0,47.4269,47.4765,47.4269,47.4599,74434.0
2018-09-11 14:45:00,57.44,57.44,57.39,57.4,58275.0,47.4682,47.4682,47.4269,47.4352,58275.0
2018-09-11 14:50:00,57.4,57.42,57.39,57.42,110614.0,47.4352,47.4517,47.4269,47.4517,110614.0
2018-09-11 14:55:00,57.42,57.42,57.37,57.38,141210.0,47.4517,47.4517,47.4104,47.4186,141210.0
2018-09-11 15:00:00,57.38,57.43,57.37,57.43,118037.0,47.4186,47.4599,47.4104,47.4599,118037.0
2018-09-11 15:05:00,57.43,57.45,57.42,57.45,68281.0,47.4599,47.4765,47.4517,47.4765,68281.0
2018-09-11 15:10:00,57.45,57.47,57.44,57.47,147967.0,47.4765,47.493,47.4682,47.493,147967.0
2018-09-11 15:15:00,57.47,57.47,57.42,57.43,187229.0,47.493,47.493,47.4517,47.4599,187229.0
2018-09-11 15:20:00,57.44,57.45,57.43,57.45,88239.0,47.4682,47.4765,47.4599,47.4765,88239.0
2018-09-11 15:25:00,57.45,57.45,57.44,57.45,98140.0,47.4765,47.4765,47.4682,47.4765,98140.0
2018-09-11 15:30:00,57.44,57.45,57.42,57.43,158072.0,47.4682,47.4765,47.4517,47.4599,158072.0
2018-09-11 15:35:00,57.42,57.44,57.39,57.39,226622.0,47.4517,47.4682,47.4269,47.4269,226622.0
2018-09-11 15:40:00,57.4,57.41,57.39,57.41,143670.0,47.4352,47.4434,47.4269,47.4434,143670.0
2018-09-11 15:45:00,57.4,57.4,57.35,57.38,130465.0,47.4352,47.4352,47.3938,47.4186,130465.0
2018-09-11 15:50:00,57.38,57.41,57.34,57.41,225208.0,47.4186,47.4434,47.3856,47.4434,225208.0
2018-09-11 15:55:00,57.41,57.44,57.38,57.4,574659.0,47.4434,47.4682,47.4186,47.4352,574659.0
2018-09-12 09:30:00,57.33,57.39,57.17,57.17,351042.0,47.3773,47.4269,47.2451,47.2451,351042.0
2018-09-12 09:35:00,57.17,57.19,56.97,57.0,247668.0,47.2451,47.2616,47.0798,47.1046,247668.0
2018-09-12 09:40:00,57.0,57.06,56.9,56.91,124520.0,47.1046,47.1542,47.022,47.0302,124520.0
2018-09-12 09:45:00,56.91,56.99,56.89,56.98,233441.0,47.0302,47.0963,47.0137,47.0881,233441.0
2018-09-12 09:50:00,56.99,57.05,56.98,57.04,151752.0,47.0963,47.1459,47.0881,47.1377,151752.0
2018-09-12 09:55:00,57.04,57.05,56.98,57.02,223587.0,47.1377,47.1459,47.0881,47.1211,223587.0
2018-09-12 10:00:00,57.03,57.09,57.01,57.03,175966.0,47.1294,47.179,47.1129,47.1294,175966.0
2018-09-12 10:05:00,57.04,57.04,56.98,56.98,164879.0,47.1377,47.1377,47.0881,47.0881,164879.0
2018-09-12 10:10:00,56.98,56.99,56.81,56.85,159043.0,47.0881,47.0963,46.9476,46.9806,159043.0
2018-09-12 10:15:00,56.86,56.86,56.69,56.7,559496.0,46.9889,46.9889,46.8484,46.8567,559496.0
2018-09-12 10:20:00,56.7,56.71,56.6,56.61,229982.0,46.8567,46.8649,46.774,46.7823,229982.0
2018-09-12 10:25:00,56.61,56.62,56.51,56.51,252481.0,46.7823,46.7906,46.6997,46.6997,252481.0
2018-09-12 10:30:00,56.51,56.51,56.4,56.43,288941.0,46.6997,46.6997,46.6088,46.6336,288941.0
2018-09-12 10:35:00,56.44,56.51,56.44,56.5,346646.0,46.6418,46.6997,46.6418,46.6914,346646.0
2018-09-12 10:40:00,56.5,56.51,56.41,56.48,274313.0,46.6914,46.6997,46.617,46.6749,274313.0
2018-09-12 10:45:00,56.47,56.5,56.22,56.23,303806.0,46.6666,46.6914,46.46,46.4683,303806.0
2018-09-12 10:50:00,56.23,56.42,56.2,56.39,509966.0,46.4683,46.6253,46.4435,46.6005,509966.0
2018-09-12 10:55:00,56.4,56.4,56.24,56.25,258289.0,46.6088,46.6088,46.4765,46.4848,258289.0
2018-09-12 11:00:00,56.26,56.26,56.17,56.18,283175.0,46.4931,46.4931,46.4187,46.427,283175.0
2018-09-12 11:05:00,56.18,56.18,56.08,56.14,238337.0,46.427,46.427,46.3443,46.3939,238337.0
2018-09-12 11:10:00,56.14,56.41,56.13,56.37,403535.0,46.3939,46.617,46.3856,46.584,403535.0
2018-09-12 11:15:00,56.37,56.45,56.34,56.35,352075.0,46.584,46.6501,46.5592,46.5674,352075.0
2018-09-12 11:20:00,56.35,56.36,56.21,56.22,361596.0,46.5674,46.5757,46.4517,46.46,361596.0
2018-09-12 11:25:00,56.22,56.28,56.19,56.27,240955.0,46.46,46.5096,46.4352,46.5013,240955.0
2018-09-12 11:30:00,56.27,56.37,56.26,56.34,178457.0,46.5013,46.584,46.4931,46.5592,178457.0
2018-09-12 11:35:00,56.34,56.34,56.28,56.3,222781.0,46.5592,46.5592,46.5096,46.5261,222781.0
2018-09-12 11:40:00,56.3,56.32,56.24,56.24,252267.0,46.5261,46.5426,46.4765,46.4765,252267.0
2018-09-12 11:45:00,56.25,56.25,56.16,56.17,181139.0,46.4848,46.4848,46.4104,46.4187,181139.0
2018-09-12 11:50:00,56.17,56.18,56.03,56.03,251961.0,46.4187,46.427,46.303,46.303,251961.0
2018-09-12 11:55:00,56.03,56.04,55.96,55.97,225273.0,46.303,46.3113,46.2451,46.2534,225273.0
2018-09-12 12:00:00,55.97,56.0,55.94,55.95,180053.0,46.2534,46.2782,46.2286,46.2369,180053.0
2018-09-12 12:05:00,55.94,55.98,55.8,55.82,474374.0,46.2286,46.2617,46.1129,46.1294,474374.0
2018-09-12 12:10:00,55.82,55.99,55.81,55.98,335313.0,46.1294,46.2699,46.1212,46.2617,335313.0
2018-09-12 12:15:00,55.99,56.01,55.93,55.94,229887.0,46.2699,46.2865,46.2204,46.2286,229887.0
2018-09-12 12:20:00,55.94,56.0,55.89,55.96,253384.0,46.2286,46.2782,46.1873,46.2451,253384.0
2018-09-12 12:25:00,55.96,55.97,55.91,55.91,108426.0,46.2451,46.2534,46.2038,46.2038,108426.0
2018-09-12 12:30:00,55.91,55.92,55.8,55.89,222031.0,46.2038,46.2121,46.1129,46.1873,222031.0
2018-09-12 12:35:00,55.89,55.94,55.88,55.91,211727.0,46.1873,46.2286,46.179,46.2038,211727.0
2018-09-12 12:40:00,55.91,55.92,55.87,55.9,166071.0,46.2038,46.2121,46.1708,46.1956,166071.0
2018-09-12 12:45:00,55.9,55.9,55.84,55.87,144146.0,46.1956,46.1956,46.146,46.1708,144146.0
2018-09-12 12:50:00,55.86,55.89,55.85,55.86,94978.0,46.1625,46.1873,46.1542,46.1625,94978.0
2018-09-12 12:55:00,55.86,56.0,55.84,56.0,448549.0,46.1625,46.2782,46.146,46.2782,448549.0
2018-09-12 13:00:00,56.0,56.01,55.97,56.01,259789.0,46.2782,46.2865,46.2534,46.2865,259789.0
2018-09-12 13:05:00,56.01,56.1,56.0,56.09,253369.0,46.2865,46.3608,46.2782,46.3526,253369.0
2018-09-12 13:10:00,56.1,56.13,56.07,56.08,357592.0,46.3608,46.3856,46.336,46.3443,357592.0
2018-09-12 13:15:00,56.08,56.08,55.99,55.99,137870.0,46.3443,46.3443,46.2699,46.2699,137870.0
2018-09-12 13:20:00,56.0,56.03,55.93,56.01,397717.0,46.2782,46.303,46.2204,46.2865,397717.0
2018-09-12 13:25:00,56.01,56.07,56.0,56.06,83080.0,46.2865,46.336,46.2782,46.3278,83080.0
2018-09-12 13:30:00,56.05,56.09,56.02,56.07,141235.0,46.3195,46.3526,46.2947,46.336,141235.0
2018-09-12 13:35:00,56.07,56.08,55.99,56.0,119153.0,46.336,46.3443,46.2699,46.2782,119153.0
2018-09-12 13:40:00,56.0,56.0,55.89,55.91,244778.0,46.2782,46.2782,46.1873,46.2038,244778.0
2018-09-12 13:45:00,55.91,55.94,55.89,55.9,288152.0,46.2038,46.2286,46.1873,46.1956,288152.0
2018-09-12 13:50:00,55.91,55.92,55.89,55.91,183156.0,46.2038,46.2121,46.1873,46.2038,183156.0
2018-09-12 13:55:00,55.91,55.96,55.89,55.96,114706.0,46.2038,46.2451,46.1873,46.2451,114706.0
2018-09-12 14:00:00,55.96,55.97,55.92,55.97,110982.0,46.2451,46.2534,46.2121,46.2534,110982.0
2018-09-12 14:05:00,55.97,56.0,55.94,55.97,151048.0,46.2534,46.2782,46.2286,46.2534,151048.0
2018-09-12 14:10:00,55.97,56.0,55.96,55.99,124588.0,46.2534,46.2782,46.2451,46.2699,124588.0
2018-09-12 14:15:00,55.98,56.03,55.98,56.03,134729.0,46.2617,46.303,46.2617,46.303,134729.0
2018-09-12 14:20:00,56.02,56.08,56.02,56.04,232201.0,46.2947,46.3443,46.2947,46.3113,232201.0
2018-09-12 14:25:00,56.04,56.13,56.04,56.12,101820.0,46.3113,46.3856,46.3113,46.3774,101820.0
2018-09-12 14:30:00,56.12,56.19,56.11,56.14,233585.0,46.3774,46.4352,46.3691,46.3939,233585.0
2018-09-12 14:35:00,56.14,56.16,56.13,56.15,148633.0,46.3939,46.4104,46.3856,46.4022,148633.0
2018-09-12 14:40:00,56.16,56.16,56.09,56.09,150565.0,46.4104,46.4104,46.3526,46.3526,150565.0
2018-09-12 14:45:00,56.1,56.15,56.08,56.1,177855.0,46.3608,46.4022,46.3443,46.3608,177855.0
2018-09-12 14:50:00,56.11,56.11,56.02,56.02,161745.0,46.3691,46.3691,46.2947,46.2947,161745.0
2018-09-12 14:55:00,56.03,56.06,56.02,56.02,78991.0,46.303,46.3278,46.2947,46.2947,78991.0
2018-09-12 15:00:00,56.02,56.04,56.01,56.02,138254.0,46.2947,46.3113,46.2865,46.2947,138254.0
2018-09-12 15:05:00,56.02,56.03,56.01,56.02,100172.0,46.2947,46.303,46.2865,46.2947,100172.0
2018-09-12 15:10:00,56.03,56.03,56.0,56.0,163201.0,46.303,46.303,46.2782,46.2782,163201.0
2018-09-12 15:15:00,56.0,56.03,56.0,56.03,162451.0,46.2782,46.303,46.2782,46.303,162451.0
2018-09-12 15:20:00,56.03,56.07,56.01,56.05,262276.0,46.303,46.336,46.2865,46.3195,262276.0
2018-09-12 15:25:00,56.05,56.1,56.05,56.09,200008.0,46.3195,46.3608,46.3195,46.3526,200008.0
2018-09-12 15:30:00,56.09,56.13,56.08,56.12,196593.0,46.3526,46.3856,46.3443,46.3774,196593.0
2018-09-12 15:35:00,56.11,56.17,56.08,56.16,325450.0,46.3691,46.4187,46.3443,46.4104,325450.0
2018-09-12 15:40:00,56.17,56.17,56.08,56.09,308372.0,46.4187,46.4187,46.3443,46.3526,308372.0
2018-09-12 15:45:00,56.09,56.09,56.0,56.0,588019.0,46.3526,46.3526,46.2782,46.2782,588019.0
2018-09-12 15:50:00,56.01,56.07,55.99,56.0,910147.0,46.2865,46.336,46.2699,46.2782,910147.0
2018-09-12 15:55:00,56.0,56.04,55.92,55.92,1484020.0,46.2782,46.3113,46.2121,46.2121,1484020.0
2018-09-13 09:30:00,56.01,56.08,55.92,56.08,763632.0,46.2865,46.3443,46.2121,46.3443,763632.0
2018-09-13 09:35:00,56.08,56.25,56.07,56.13,327927.0,46.3443,46.4848,46.336,46.3856,327927.0
2018-09-13 09:40:00,56.13,56.18,56.03,56.09,554287.0,46.3856,46.427,46.303,46.3526,554287.0
2018-09-13 09:45:00,56.09,56.15,56.02,56.07,286289.0,46.3526,46.4022,46.2947,46.336,286289.0
2018-09-13 09:50:00,56.08,56.1,55.95,56.0,277077.0,46.3443,46.3608,46.2369,46.2782,277077.0
2018-09-13 09:55:00,56.01,56.07,55.95,55.98,185941.0,46.2865,46.336,46.2369,46.2617,185941.0
2018-09-13 10:00:00,55.99,56.01,55.96,55.98,341062.0,46.2699,46.2865,46.2451,46.2617,341062.0
2018-09-13 10:05:00,55.97,56.0,55.97,55.97,148339.0,46.2534,46.2782,46.2534,46.2534,148339.0
2018-09-13 10:10:00,55.97,56.01,55.97,55.98,152773.0,46.2534,46.2865,46.2534,46.2617,152773.0
2018-09-13 10:15:00,55.98,56.0,55.93,55.93,317291.0,46.2617,46.2782,46.2204,46.2204,317291.0
2018-09-13 10:20:00,55.92,55.93,55.76,55.76,191106.0,46.2121,46.2204,46.0799,46.0799,191106.0
2018-09-13 10:25:00,55.77,55.81,55.67,55.7,423162.0,46.0881,46.1212,46.0055,46.0303,423162.0
2018-09-13 10:30:00,55.69,55.72,55.65,55.65,312207.0,46.022,46.0468,45.989,45.989,312207.0
2018-09-13 10:35:00,55.66,55.66,55.46,55.53,357302.0,45.9972,45.9972,45.8319,45.8898,357302.0
2018-09-13 10:40:00,55.52,55.67,55.51,55.67,102785.0,45.8815,46.0055,45.8733,46.0055,102785.0
2018-09-13 10:45:00,55.66,55.67,55.49,55.5,157557.0,45.9972,46.0055,45.8567,45.865,157557.0
2018-09-13 10:50:00,55.5,55.56,55.48,55.49,77348.0,45.865,45.9146,45.8485,45.8567,77348.0
2018-09-13 10:55:00,55.49,55.52,55.47,55.49,199784.0,45.8567,45.8815,45.8402,45.8567,199784.0
2018-09-13 11:00:00,55.49,55.5,55.42,55.48,240977.0,45.8567,45.865,45.7989,45.8485,240977.0
2018-09-13 11:05:00,55.48,55.5,55.44,55.48,182686.0,45.8485,45.865,45.8154,45.8485,182686.0
2018-09-13 11:10:00,55.48,55.48,55.38,55.41,239530.0,45.8485,45.8485,45.7658,45.7906,239530.0
2018-09-13 11:15:00,55.4,55.41,55.28,55.29,150783.0,45.7824,45.7906,45.6832,45.6915,150783.0
2018-09-13 11:20:00,55.28,55.3,55.16,55.18,520404.0,45.6832,45.6997,45.584,45.6006,520404.0
2018-09-13 11:25:00,55.18,55.19,55.06,55.07,425040.0,45.6006,45.6088,45.5014,45.5097,425040.0
2018-09-13 11:30:00,55.07,55.08,55.02,55.08,498588.0,45.5097,45.5179,45.4683,45.5179,498588.0
2018-09-13 11:35:00,55.08,55.08,55.02,55.06,472871.0,45.5179,45.5179,45.4683,45.5014,472871.0
2018-09-13 11:40:00,55.06,55.11,55.03,55.09,172974.0,45.5014,45.5427,45.4766,45.5262,172974.0
2018-09-13 11:45:00,55.09,55.16,55.08,55.14,128128.0,45.5262,45.584,45.5179,45.5675,128128.0
2018-09-13 11:50:00,55.14,55.16,55.11,55.12,231536.0,45.5675,45.584,45.5427,45.551,231536.0
2018-09-13 11:55:00,55.12,55.21,55.1,55.21,135551.0,45.551,45.6253,45.5344,45.6253,135551.0
2018-09-13 12:00:00,55.21,55.29,55.2,55.22,229947.0,45.6253,45.6915,45.6171,45.6336,229947.0
2018-09-13 12:05:00,55.21,55.26,55.19,55.21,185435.0,45.6253,45.6667,45.6088,45.6253,185435.0
2018-09-13 12:10:00,55.21,55.26,55.17,55.26,152547.0,45.6253,45.6667,45.5923,45.6667,152547.0
2018-09-13 12:15:00,55.26,55.29,55.23,55.25,269169.0,45.6667,45.6915,45.6419,45.6584,269169.0
2018-09-13 12:20:00,55.24,55.25,55.2,55.21,158351.0,45.6501,45.6584,45.6171,45.6253,158351.0
2018-09-13 12:25:00,55.2,55.26,55.19,55.24,263967.0,45.6171,45.6667,45.6088,45.6501,263967.0
2018-09-13 12:30:00,55.25,55.3,55.23,55.27,108004.0,45.6584,45.6997,45.6419,45.6749,108004.0
2018-09-13 12:35:00,55.27,55.34,55.27,55.32,100635.0,45.6749,45.7328,45.6749,45.7163,100635.0
2018-09-13 12:40:00,55.32,55.32,55.29,55.3,148237.0,45.7163,45.7163,45.6915,45.6997,148237.0
2018-09-13 12:45:00,55.29,55.31,55.24,55.25,150982.0,45.6915,45.708,45.6501,45.6584,150982.0
2018-09-13 12:50:00,55.25,55.26,55.18,55.2,116555.0,45.6584,45.6667,45.6006,45.6171,116555.0
2018-09-13 12:55:00,55.2,55.26,55.19,55.24,107720.0,45.6171,45.6667,45.6088,45.6501,107720.0
2018-09-13 13:00:00,55.24,55.25,55.2,55.21,78656.0,45.6501,45.6584,45.6171,45.6253,78656.0
2018-09-13 13:05:00,55.2,55.22,55.13,55.14,180007.0,45.6171,45.6336,45.5592,45.5675,180007.0
2018-09-13 13:10:00,55.14,55.17,55.11,55.14,425203.0,45.5675,45.5923,45.5427,45.5675,425203.0
2018-09-13 13:15:00,55.14,55.14,55.05,55.12,443933.0,45.5675,45.5675,45.4931,45.551,443933.0
2018-09-13 13:20:00,55.11,55.12,55.02,55.08,441287.0,45.5427,45.551,45.4683,45.5179,441287.0
2018-09-13 13:25:00,55.08,55.14,55.03,55.13,196175.0,45.5179,45.5675,45.4766,45.5592,196175.0
2018-09-13 13:30:00,55.13,55.24,55.13,55.21,171791.0,45.5592,45.6501,45.5592,45.6253,171791.0
2018-09-13 13:35:00,55.21,55.27,55.17,55.17,154321.0,45.6253,45.6749,45.5923,45.5923,154321.0
2018-09-13 13:40:00,55.18,55.19,55.15,55.18,198730.0,45.6006,45.6088,45.5758,45.6006,198730.0
2018-09-13 13:45:00,55.18,55.18,55.12,55.13,128184.0,45.6006,45.6006,45.551,45.5592,128184.0
2018-09-13 13:50:00,55.13,55.15,55.11,55.13,112558.0,45.5592,45.5758,45.5427,45.5592,112558.0
2018-09-13 13:55:00,55.13,55.13,55.07,55.1,136312.0,45.5592,45.5592,45.5097,45.5344,136312.0
2018-09-13 14:00:00,55.1,55.1,55.05,55.08,194914.0,45.5344,45.5344,45.4931,45.5179,194914.0
2018-09-13 14:05:00,55.08,55.1,55.06,55.08,147597.0,45.5179,45.5344,45.5014,45.5179,147597.0
2018-09-13 14:10:00,55.08,55.14,55.05,55.09,147014.0,45.5179,45.5675,45.4931,45.5262,147014.0
2018-09-13 14:15:00,55.1,55.11,55.06,55.09,221044.0,45.5344,45.5427,45.5014,45.5262,221044.0
2018-09-13 14:20:00,55.09,55.2,55.09,55.18,694291.0,45.5262,45.6171,45.5262,45.6006,694291.0
2018-09-13 14:25:00,55.18,55.23,55.09,55.1,273310.0,45.6006,45.6419,45.5262,45.5344,273310.0
2018-09-13 14:30:00,55.1,55.13,55.07,55.1,157292.0,45.5344,45.5592,45.5097,45.5344,157292.0
2018-09-13 14:35:00,55.1,55.11,55.05,55.1,146340.0,45.5344,45.5427,45.4931,45.5344,146340.0
2018-09-13 14:40:00,55.09,55.11,55.07,55.11,113770.0,45.5262,45.5427,45.5097,45.5427,113770.0
2018-09-13 14:45:00,55.11,55.12,55.1,55.11,92403.0,45.5427,45.551,45.5344,45.5427,92403.0
2018-09-13 14:50:00,55.11,55.14,55.11,55.12,223033.0,45.5427,45.5675,45.5427,45.551,223033.0
2018-09-13 14:55:00,55.12,55.17,55.11,55.17,151714.0,45.551,45.5923,45.5427,45.5923,151714.0
2018-09-13 15:00:00,55.17,55.19,55.17,55.18,209883.0,45.5923,45.6088,45.5923,45.6006,209883.0
2018-09-13 15:05:00,55.18,55.18,55.16,55.17,145481.0,45.6006,45.6006,45.584,45.5923,145481.0
2018-09-13 15:10:00,55.16,55.17,55.14,55.14,245859.0,45.584,45.5923,45.5675,45.5675,245859.0
2018-09-13 15:15:00,55.14,55.17,55.14,55.15,266369.0,45.5675,45.5923,45.5675,45.5758,266369.0
2018-09-13 15:20:00,55.15,55.16,55.15,55.16,75953.0,45.5758,45.584,45.5758,45.584,75953.0
2018-09-13 15:25:00,55.15,55.16,55.11,55.12,383718.0,45.5758,45.584,45.5427,45.551,383718.0
2018-09-13 15:30:00,55.12,55.16,55.12,55.16,395432.0,45.551,45.584,45.551,45.584,395432.0
2018-09-13 15:35:00,55.16,55.16,55.09,55.1,426451.0,45.584,45.584,45.5262,45.5344,426451.0
2018-09-13 15:40:00,55.1,55.15,55.09,55.13,489457.0,45.5344,45.5758,45.5262,45.5592,489457.0
2018-09-13 15:45:00,55.13,55.13,55.1,55.11,387757.0,45.5592,45.5592,45.5344,45.5427,387757.0
2018-09-13 15:50:00,55.11,55.11,55.05,55.05,713816.0,45.5427,45.5427,45.4931,45.4931,713816.0
2018-09-13 15:55:00,55.05,55.08,54.99,55.01,1527258.0,45.4931,45.5179,45.4435,45.4601,1527258.0
2018-09-14 09:30:00,55.19,55.56,55.16,55.48,745243.0,45.6088,45.9146,45.584,45.8485,745243.0
2018-09-14 09:35:00,55.48,55.5,55.35,55.35,345660.0,45.8485,45.865,45.741,45.741,345660.0
2018-09-14 09:40:00,55.36,55.41,55.22,55.38,583550.0,45.7493,45.7906,45.6336,45.7658,583550.0
2018-09-14 09:45:00,55.38,55.41,55.28,55.3,358826.0,45.7658,45.7906,45.6832,45.6997,358826.0
2018-09-14 09:50:00,55.3,55.35,55.24,55.25,179074.0,45.6997,45.741,45.6501,45.6584,179074.0
2018-09-14 09:55:00,55.25,55.25,55.16,55.21,242966.0,45.6584,45.6584,45.584,45.6253,242966.0
2018-09-14 10:00:00,55.21,55.21,55.13,55.17,290132.0,45.6253,45.6253,45.5592,45.5923,290132.0
2018-09-14 10:05:00,55.16,55.18,55.1,55.1,194333.0,45.584,45.6006,45.5344,45.5344,194333.0
2018-09-14 10:10:00,55.11,55.17,55.09,55.16,422297.0,45.5427,45.5923,45.5262,45.584,422297.0
2018-09-14 10:15:00,55.16,55.25,55.15,55.19,315604.0,45.584,45.6584,45.5758,45.6088,315604.0
2018-09-14 10:20:00,55.19,55.22,55.1,55.11,201883.0,45.6088,45.6336,45.5344,45.5427,201883.0
2018-09-14 10:25:00,55.11,55.22,55.1,55.16,131595.0,45.5427,45.6336,45.5344,45.584,131595.0
2018-09-14 10:30:00,55.16,55.22,55.12,55.14,156060.0,45.584,45.6336,45.551,45.5675,156060.0
2018-09-14 10:35:00,55.14,55.17,55.11,55.15,124439.0,45.5675,45.5923,45.5427,45.5758,124439.0
2018-09-14 10:40:00,55.15,55.16,55.07,55.08,291056.0,45.5758,45.584,45.5097,45.5179,291056.0
2018-09-14 10:45:00,55.08,55.08,55.04,55.05,360919.0,45.5179,45.5179,45.4849,45.4931,360919.0
2018-09-14 10:50:00,55.06,55.08,55.05,55.07,192699.0,45.5014,45.5179,45.4931,45.5097,192699.0
2018-09-14 10:55:00,55.07,55.09,55.02,55.08,169700.0,45.5097,45.5262,45.4683,45.5179,169700.0
2018-09-14 11:00:00,55.09,55.14,55.07,55.08,103521.0,45.5262,45.5675,45.5097,45.5179,103521.0
2018-09-14 11:05:00,55.09,55.12,55.08,55.1,160637.0,45.5262,45.551,45.5179,45.5344,160637.0
2018-09-14 11:10:00,55.1,55.11,55.06,55.11,80977.0,45.5344,45.5427,45.5014,45.5427,80977.0
2018-09-14 11:15:00,55.11,55.12,55.07,55.07,148194.0,45.5427,45.551,45.5097,45.5097,148194.0
2018-09-14 11:20:00,55.07,55.17,55.07,55.14,257129.0,45.5097,45.5923,45.5097,45.5675,257129.0
2018-09-14 11:25:00,55.14,55.15,55.09,55.1,182790.0,45.5675,45.5758,45.5262,45.5344,182790.0
2018-09-14 11:30:00,55.1,55.11,55.05,55.06,193449.0,45.5344,45.5427,45.4931,45.5014,193449.0
2018-09-14 11:35:00,55.06,55.07,55.03,55.04,150073.0,45.5014,45.5097,45.4766,45.4849,150073.0
2018-09-14 11:40:00,55.04,55.04,54.99,55.02,239439.0,45.4849,45.4849,45.4435,45.4683,239439.0
2018-09-14 11:45:00,55.02,55.02,54.99,55.01,112295.0,45.4683,45.4683,45.4435,45.4601,112295.0
2018-09-14 11:50:00,55.01,55.02,54.94,54.95,369285.0,45.4601,45.4683,45.4022,45.4105,369285.0
2018-09-14 11:55:00,54.95,54.95,54.88,54.9,261655.0,45.4105,45.4105,45.3526,45.3692,261655.0
2018-09-14 12:00:00,54.9,54.92,54.76,54.77,412540.0,45.3692,45.3857,45.2535,45.2617,412540.0
2018-09-14 12:05:00,54.77,54.93,54.75,54.89,276477.0,45.2617,45.394,45.2452,45.3609,276477.0
2018-09-14 12:10:00,54.9,54.9,54.82,54.84,187640.0,45.3692,45.3692,45.3031,45.3196,187640.0
2018-09-14 12:15:00,54.84,54.84,54.77,54.77,111328.0,45.3196,45.3196,45.2617,45.2617,111328.0
2018-09-14 12:20:00,54.78,54.8,54.74,54.8,307972.0,45.27,45.2865,45.2369,45.2865,307972.0
2018-09-14 12:25:00,54.8,54.95,54.79,54.91,385749.0,45.2865,45.4105,45.2783,45.3774,385749.0
2018-09-14 12:30:00,54.9,54.9,54.84,54.85,217980.0,45.3692,45.3692,45.3196,45.3278,217980.0
2018-09-14 12:35:00,54.85,54.86,54.83,54.84,43651.0,45.3278,45.3361,45.3113,45.3196,43651.0
2018-09-14 12:40:00,54.84,54.86,54.83,54.84,88316.0,45.3196,45.3361,45.3113,45.3196,88316.0
2018-09-14 12:45:00,54.84,54.85,54.81,54.83,150792.0,45.3196,45.3278,45.2948,45.3113,150792.0
2018-09-14 12:50:00,54.83,54.83,54.74,54.79,202709.0,45.3113,45.3113,45.2369,45.2783,202709.0
2018-09-14 12:55:00,54.8,54.83,54.77,54.79,95960.0,45.2865,45.3113,45.2617,45.2783,95960.0
2018-09-14 13:00:00,54.79,54.83,54.77,54.82,106681.0,45.2783,45.3113,45.2617,45.3031,106681.0
2018-09-14 13:05:00,54.82,54.86,54.82,54.85,57151.0,45.3031,45.3361,45.3031,45.3278,57151.0
2018-09-14 13:10:00,54.84,54.91,54.84,54.9,76012.0,45.3196,45.3774,45.3196,45.3692,76012.0
2018-09-14 13:15:00,54.9,54.94,54.89,54.9,70155.0,45.3692,45.4022,45.3609,45.3692,70155.0
2018-09-14 13:20:00,54.89,54.91,54.86,54.86,105456.0,45.3609,45.3774,45.3361,45.3361,105456.0
2018-09-14 13:25:00,54.87,54.88,54.83,54.85,245166.0,45.3444,45.3526,45.3113,45.3278,245166.0
2018-09-14 13:30:00,54.86,54.86,54.82,54.83,197992.0,45.3361,45.3361,45.3031,45.3113,197992.0
2018-09-14 13:35:00,54.83,54.92,54.82,54.91,121784.0,45.3113,45.3857,45.3031,45.3774,121784.0
2018-09-14 13:40:00,54.9,54.91,54.9,54.91,62215.0,45.3692,45.3774,45.3692,45.3774,62215.0
2018-09-14 13:45:00,54.9,54.91,54.9,54.91,56261.0,45.3692,45.3774,45.3692,45.3774,56261.0
2018-09-14 13:50:00,54.91,54.92,54.9,54.91,90437.0,45.3774,45.3857,45.3692,45.3774,90437.0
2018-09-14 13:55:00,54.91,54.92,54.88,54.88,235446.0,45.3774,45.3857,45.3526,45.3526,235446.0
2018-09-14 14:00:00,54.88,54.89,54.84,54.84,130980.0,45.3526,45.3609,45.3196,45.3196,130980.0
2018-09-14 14:05:00,54.84,54.85,54.8,54.8,143789.0,45.3196,45.3278,45.2865,45.2865,143789.0
2018-09-14 14:10:00,54.81,54.81,54.79,54.8,179693.0,45.2948,45.2948,45.2783,45.2865,179693.0
2018-09-14 14:15:00,54.8,54.87,54.8,54.85,135311.0,45.2865,45.3444,45.2865,45.3278,135311.0
2018-09-14 14:20:00,54.85,54.91,54.85,54.91,178525.0,45.3278,45.3774,45.3278,45.3774,178525.0
2018-09-14 14:25:00,54.91,54.93,54.89,54.9,108427.0,45.3774,45.394,45.3609,45.3692,108427.0
2018-09-14 14:30:00,54.9,54.92,54.88,54.9,84634.0,45.3692,45.3857,45.3526,45.3692,84634.0
2018-09-14 14:35:00,54.91,54.92,54.85,54.86,674713.0,45.3774,45.3857,45.3278,45.3361,674713.0
2018-09-14 14:40:00,54.87,54.88,54.81,54.82,123233.0,45.3444,45.3526,45.2948,45.3031,123233.0
2018-09-14 14:45:00,54.82,54.86,54.81,54.85,132445.0,45.3031,45.3361,45.2948,45.3278,132445.0
2018-09-14 14:50:00,54.85,54.86,54.83,54.85,133301.0,45.3278,45.3361,45.3113,45.3278,133301.0
2018-09-14 14:55:00,54.85,54.86,54.84,54.84,120458.0,45.3278,45.3361,45.3196,45.3196,120458.0
2018-09-14 15:00:00,54.85,54.86,54.83,54.85,132168.0,45.3278,45.3361,45.3113,45.3278,132168.0
2018-09-14 15:05:00,54.85,54.85,54.84,54.84,84968.0,45.3278,45.3278,45.3196,45.3196,84968.0
2018-09-14 15:10:00,54.85,54.85,54.84,54.84,69168.0,45.3278,45.3278,45.3196,45.3196,69168.0
2018-09-14 15:15:00,54.85,54.85,54.83,54.83,197230.0,45.3278,45.3278,45.3113,45.3113,197230.0
2018-09-14 15:20:00,54.83,54.84,54.83,54.84,80391.0,45.3113,45.3196,45.3113,45.3196,80391.0
2018-09-14 15:25:00,54.84,54.84,54.83,54.83,228909.0,45.3196,45.3196,45.3113,45.3113,228909.0
2018-09-14 15:30:00,54.84,54.87,54.83,54.87,371759.0,45.3196,45.3444,45.3113,45.3444,371759.0
2018-09-14 15:35:00,54.87,54.88,54.85,54.87,298896.0,45.3444,45.3526,45.3278,45.3444,298896.0
2018-09-14 15:40:00,54.87,54.87,54.84,54.85,182691.0,45.3444,45.3444,45.3196,45.3278,182691.0
2018-09-14 15:45:00,54.85,54.85,54.78,54.79,352335.0,45.3278,45.3278,45.27,45.2783,352335.0
2018-09-14 15:50:00,54.78,54.82,54.77,54.78,528769.0,45.27,45.3031,45.2617,45.27,528769.0
2018-09-14 15:55:00,54.78,54.8,54.69,54.73,1777544.0,45.27,45.2865,45.1956,45.2287,1777544.0
2018-09-17 09:30:00,54.75,54.76,54.51,54.55,622802.0,45.2452,45.2535,45.0469,45.0799,622802.0
2018-09-17 09:35:00,54.55,54.74,54.51,54.67,306944.0,45.0799,45.2369,45.0469,45.1791,306944.0
2018-09-17 09:40:00,54.67,54.68,54.44,54.49,312951.0,45.1791,45.1874,44.989,45.0303,312951.0
2018-09-17 09:45:00,54.49,54.52,54.46,54.48,187884.0,45.0303,45.0551,45.0055,45.0221,187884.0
2018-09-17 09:50:00,54.48,54.48,54.39,54.41,250768.0,45.0221,45.0221,44.9477,44.9642,250768.0
2018-09-17 09:55:00,54.4,54.4,54.33,54.36,196747.0,44.956,44.956,44.8981,44.9229,196747.0
2018-09-17 10:00:00,54.37,54.37,54.23,54.25,254398.0,44.9312,44.9312,44.8155,44.832,254398.0
2018-09-17 10:05:00,54.24,54.26,54.12,54.15,375170.0,44.8237,44.8403,44.7246,44.7494,375170.0
2018-09-17 10:10:00,54.15,54.19,54.05,54.07,346928.0,44.7494,44.7824,44.6667,44.6833,346928.0
2018-09-17 10:15:00,54.06,54.07,53.97,53.99,454052.0,44.675,44.6833,44.6006,44.6171,454052.0
2018-09-17 10:20:00,53.99,54.13,53.98,54.03,288760.0,44.6171,44.7328,44.6089,44.6502,288760.0
2018-09-17 10:25:00,54.03,54.09,53.99,54.03,229222.0,44.6502,44.6998,44.6171,44.6502,229222.0
2018-09-17 10:30:00,54.03,54.07,54.0,54.05,220494.0,44.6502,44.6833,44.6254,44.6667,220494.0
2018-09-17 10:35:00,54.05,54.11,54.05,54.09,127862.0,44.6667,44.7163,44.6667,44.6998,127862.0
2018-09-17 10:40:00,54.09,54.1,54.0,54.01,211086.0,44.6998,44.708,44.6254,44.6337,211086.0
2018-09-17 10:45:00,54.0,54.03,53.99,54.0,139603.0,44.6254,44.6502,44.6171,44.6254,139603.0
2018-09-17 10:50:00,54.0,54.01,53.95,53.96,281133.0,44.6254,44.6337,44.5841,44.5924,281133.0
2018-09-17 10:55:00,53.96,53.97,53.94,53.95,157775.0,44.5924,44.6006,44.5758,44.5841,157775.0
2018-09-17 11:00:00,53.95,53.99,53.94,53.98,282207.0,44.5841,44.6171,44.5758,44.6089,282207.0
2018-09-17 11:05:00,53.99,54.06,53.95,54.05,264685.0,44.6171,44.675,44.5841,44.6667,264685.0
2018-09-17 11:10:00,54.05,54.06,54.01,54.04,123704.0,44.6667,44.675,44.6337,44.6585,123704.0
2018-09-17 11:15:00,54.05,54.06,53.99,54.02,165070.0,44.6667,44.675,44.6171,44.6419,165070.0
2018-09-17 11:20:00,54.02,54.07,54.01,54.06,246438.0,44.6419,44.6833,44.6337,44.675,246438.0
2018-09-17 11:25:00,54.05,54.06,54.02,54.02,287518.0,44.6667,44.675,44.6419,44.6419,287518.0
2018-09-17 11:30:00,54.02,54.04,53.99,54.01,248926.0,44.6419,44.6585,44.6171,44.6337,248926.0
2018-09-17 11:35:00,54.02,54.09,54.01,54.05,150652.0,44.6419,44.6998,44.6337,44.6667,150652.0
2018-09-17 11:40:00,54.05,54.06,54.0,54.01,114587.0,44.6667,44.675,44.6254,44.6337,114587.0
2018-09-17 11:45:00,54.01,54.01,53.98,54.01,142494.0,44.6337,44.6337,44.6089,44.6337,142494.0
2018-09-17 11:50:00,54.01,54.05,54.01,54.03,65515.0,44.6337,44.6667,44.6337,44.6502,65515.0
2018-09-17 11:55:00,54.03,54.05,54.02,54.02,37378.0,44.6502,44.6667,44.6419,44.6419,37378.0
2018-09-17 12:00:00,54.03,54.04,54.01,54.03,109770.0,44.6502,44.6585,44.6337,44.6502,109770.0
2018-09-17 12:05:00,54.03,54.07,54.02,54.05,105967.0,44.6502,44.6833,44.6419,44.6667,105967.0
2018-09-17 12:10:00,54.05,54.07,54.05,54.05,55409.0,44.6667,44.6833,44.6667,44.6667,55409.0
2018-09-17 12:15:00,54.06,54.09,54.02,54.09,307756.0,44.675,44.6998,44.6419,44.6998,307756.0
2018-09-17 12:20:00,54.09,54.12,54.08,54.11,313439.0,44.6998,44.7246,44.6915,44.7163,313439.0
2018-09-17 12:25:00,54.11,54.14,54.1,54.12,72265.0,44.7163,44.7411,44.708,44.7246,72265.0
2018-09-17 12:30:00,54.13,54.13,54.08,54.11,133417.0,44.7328,44.7328,44.6915,44.7163,133417.0
2018-09-17 12:35:00,54.12,54.16,54.1,54.13,144039.0,44.7246,44.7576,44.708,44.7328,144039.0
2018-09-17 12:40:00,54.13,54.13,54.11,54.11,53023.0,44.7328,44.7328,44.7163,44.7163,53023.0
2018-09-17 12:45:00,54.11,54.12,54.09,54.1,107535.0,44.7163,44.7246,44.6998,44.708,107535.0
2018-09-17 12:50:00,54.1,54.11,54.04,54.05,199106.0,44.708,44.7163,44.6585,44.6667,199106.0
2018-09-17 12:55:00,54.05,54.09,54.03,54.07,168539.0,44.6667,44.6998,44.6502,44.6833,168539.0
2018-09-17 13:00:00,54.08,54.08,54.02,54.08,245054.0,44.6915,44.6915,44.6419,44.6915,245054.0
2018-09-17 13:05:00,54.08,54.14,54.07,54.14,79618.0,44.6915,44.7411,44.6833,44.7411,79618.0
2018-09-17 13:10:00,54.13,54.14,54.06,54.08,161285.0,44.7328,44.7411,44.675,44.6915,161285.0
2018-09-17 13:15:00,54.08,54.11,54.07,54.1,109056.0,44.6915,44.7163,44.6833,44.708,109056.0
2018-09-17 13:20:00,54.1,54.12,54.09,54.12,167940.0,44.708,44.7246,44.6998,44.7246,167940.0
2018-09-17 13:25:00,54.12,54.13,54.1,54.1,107741.0,44.7246,44.7328,44.708,44.708,107741.0
2018-09-17 13:30:00,54.1,54.11,54.05,54.06,169894.0,44.708,44.7163,44.6667,44.675,169894.0
2018-09-17 13:35:00,54.07,54.07,54.02,54.03,103447.0,44.6833,44.6833,44.6419,44.6502,103447.0
2018-09-17 13:40:00,54.03,54.06,54.03,54.05,117835.0,44.6502,44.675,44.6502,44.6667,117835.0
2018-09-17 13:45:00,54.05,54.11,54.04,54.1,165176.0,44.6667,44.7163,44.6585,44.708,165176.0
2018-09-17 13:50:00,54.1,54.16,54.09,54.15,60489.0,44.708,44.7576,44.6998,44.7494,60489.0
2018-09-17 13:55:00,54.15,54.17,54.12,54.12,182985.0,44.7494,44.7659,44.7246,44.7246,182985.0
2018-09-17 14:00:00,54.13,54.14,54.09,54.14,125852.0,44.7328,44.7411,44.6998,44.7411,125852.0
2018-09-17 14:05:00,54.14,54.14,54.11,54.11,108941.0,44.7411,44.7411,44.7163,44.7163,108941.0
2018-09-17 14:10:00,54.12,54.15,54.11,54.14,225716.0,44.7246,44.7494,44.7163,44.7411,225716.0
2018-09-17 14:15:00,54.14,54.15,54.13,54.14,107720.0,44.7411,44.7494,44.7328,44.7411,107720.0
2018-09-17 14:20:00,54.15,54.16,54.13,54.14,140731.0,44.7494,44.7576,44.7328,44.7411,140731.0
2018-09-17 14:25:00,54.14,54.16,54.13,54.16,140391.0,44.7411,44.7576,44.7328,44.7576,140391.0
2018-09-17 14:30:00,54.16,54.21,54.15,54.19,356346.0,44.7576,44.799,44.7494,44.7824,356346.0
2018-09-17 14:35:00,54.19,54.22,54.18,54.21,221649.0,44.7824,44.8072,44.7742,44.799,221649.0
2018-09-17 14:40:00,54.21,54.22,54.2,54.21,112762.0,44.799,44.8072,44.7907,44.799,112762.0
2018-09-17 14:45:00,54.2,54.21,54.19,54.2,199901.0,44.7907,44.799,44.7824,44.7907,199901.0
2018-09-17 14:50:00,54.2,54.21,54.18,54.21,260532.0,44.7907,44.799,44.7742,44.799,260532.0
2018-09-17 14:55:00,54.21,54.21,54.16,54.18,246212.0,44.799,44.799,44.7576,44.7742,246212.0
2018-09-17 15:00:00,54.18,54.21,54.17,54.18,281892.0,44.7742,44.799,44.7659,44.7742,281892.0
2018-09-17 15:05:00,54.18,54.19,54.16,54.18,204908.0,44.7742,44.7824,44.7576,44.7742,204908.0
2018-09-17 15:10:00,54.18,54.19,54.16,54.17,240467.0,44.7742,44.7824,44.7576,44.7659,240467.0
2018-09-17 15:15:00,54.18,54.18,54.15,54.15,266404.0,44.7742,44.7742,44.7494,44.7494,266404.0
2018-09-17 15:20:00,54.16,54.22,54.15,54.21,351718.0,44.7576,44.8072,44.7494,44.799,351718.0
2018-09-17 15:25:00,54.21,54.27,54.2,54.25,386535.0,44.799,44.8485,44.7907,44.832,386535.0
2018-09-17 15:30:00,54.25,54.34,54.23,54.33,441923.0,44.832,44.9064,44.8155,44.8981,441923.0
2018-09-17 15:35:00,54.33,54.33,54.24,54.25,252190.0,44.8981,44.8981,44.8237,44.832,252190.0
2018-09-17 15:40:00,54.24,54.25,54.2,54.22,272288.0,44.8237,44.832,44.7907,44.8072,272288.0
2018-09-17 15:45:00,54.22,54.31,54.21,54.29,442263.0,44.8072,44.8816,44.799,44.8651,442263.0
2018-09-17 15:50:00,54.28,54.31,54.26,54.29,650107.0,44.8568,44.8816,44.8403,44.8651,650107.0
2018-09-17 15:55:00,54.29,54.33,54.27,54.32,1401904.0,44.8651,44.8981,44.8485,44.8899,1401904.0
2018-09-18 09:30:00,54.25,54.46,54.07,54.2,476304.0,44.832,45.0055,44.6833,44.7907,476304.0
2018-09-18 09:35:00,54.2,54.26,54.17,54.22,292827.0,44.7907,44.8403,44.7659,44.8072,292827.0
2018-09-18 09:40:00,54.22,54.22,54.04,54.07,528175.0,44.8072,44.8072,44.6585,44.6833,528175.0
2018-09-18 09:45:00,54.08,54.22,54.05,54.2,284274.0,44.6915,44.8072,44.6667,44.7907,284274.0
2018-09-18 09:50:00,54.2,54.23,54.11,54.15,237363.0,44.7907,44.8155,44.7163,44.7494,237363.0
2018-09-18 09:55:00,54.15,54.15,54.06,54.12,338509.0,44.7494,44.7494,44.675,44.7246,338509.0
2018-09-18 10:00:00,54.12,54.14,54.07,54.1,267880.0,44.7246,44.7411,44.6833,44.708,267880.0
2018-09-18 10:05:00,54.1,54.14,54.07,54.09,634149.0,44.708,44.7411,44.6833,44.6998,634149.0
2018-09-18 10:10:00,54.08,54.21,54.06,54.19,240283.0,44.6915,44.799,44.675,44.7824,240283.0
2018-09-18 10:15:00,54.2,54.21,54.1,54.15,423267.0,44.7907,44.799,44.708,44.7494,423267.0
2018-09-18 10:20:00,54.15,54.25,54.15,54.23,166828.0,44.7494,44.832,44.7494,44.8155,166828.0
2018-09-18 10:25:00,54.23,54.24,54.2,54.23,113912.0,44.8155,44.8237,44.7907,44.8155,113912.0
2018-09-18 10:30:00,54.24,54.31,54.23,54.3,207476.0,44.8237,44.8816,44.8155,44.8733,207476.0
2018-09-18 10:35:00,54.32,54.38,54.29,54.36,665940.0,44.8899,44.9394,44.8651,44.9229,665940.0
2018-09-18 10:40:00,54.37,54.4,54.33,54.39,173332.0,44.9312,44.956,44.8981,44.9477,173332.0
2018-09-18 10:45:00,54.39,54.39,54.3,54.3,273507.0,44.9477,44.9477,44.8733,44.8733,273507.0
2018-09-18 10:50:00,54.3,54.31,54.22,54.31,202326.0,44.8733,44.8816,44.8072,44.8816,202326.0
2018-09-18 10:55:00,54.3,54.32,54.24,54.27,147747.0,44.8733,44.8899,44.8237,44.8485,147747.0
2018-09-18 11:00:00,54.27,54.29,54.24,54.25,266597.0,44.8485,44.8651,44.8237,44.832,266597.0
2018-09-18 11:05:00,54.25,54.32,54.25,54.28,286622.0,44.832,44.8899,44.832,44.8568,286622.0
2018-09-18 11:10:00,54.28,54.38,54.27,54.37,251925.0,44.8568,44.9394,44.8485,44.9312,251925.0
2018-09-18 11:15:00,54.36,54.37,54.33,54.37,178272.0,44.9229,44.9312,44.8981,44.9312,178272.0
2018-09-18 11:20:00,54.36,54.39,54.35,54.35,232604.0,44.9229,44.9477,44.9146,44.9146,232604.0
2018-09-18 11:25:00,54.36,54.38,54.32,54.37,107754.0,44.9229,44.9394,44.8899,44.9312,107754.0
2018-09-18 11:30:00,54.38,54.39,54.36,54.37,229519.0,44.9394,44.9477,44.9229,44.9312,229519.0
2018-09-18 11:35:00,54.37,54.42,54.36,54.4,209540.0,44.9312,44.9725,44.9229,44.956,209540.0
2018-09-18 11:40:00,54.4,54.42,54.36,54.41,211657.0,44.956,44.9725,44.9229,44.9642,211657.0
2018-09-18 11:45:00,54.42,54.44,54.4,54.42,123397.0,44.9725,44.989,44.956,44.9725,123397.0
2018-09-18 11:50:00,54.41,54.44,54.41,54.43,107577.0,44.9642,44.989,44.9642,44.9808,107577.0
2018-09-18 11:55:00,54.43,54.45,54.41,54.41,149917.0,44.9808,44.9973,44.9642,44.9642,149917.0
2018-09-18 12:00:00,54.42,54.43,54.4,54.41,331003.0,44.9725,44.9808,44.956,44.9642,331003.0
2018-09-18 12:05:00,54.41,54.42,54.38,54.38,227127.0,44.9642,44.9725,44.9394,44.9394,227127.0
2018-09-18 12:10:00,54.38,54.39,54.35,54.36,305967.0,44.9394,44.9477,44.9146,44.9229,305967.0
2018-09-18 12:15:00,54.36,54.41,54.34,54.41,82064.0,44.9229,44.9642,44.9064,44.9642,82064.0
2018-09-18 12:20:00,54.41,54.42,54.36,54.37,121594.0,44.9642,44.9725,44.9229,44.9312,121594.0
2018-09-18 12:25:00,54.37,54.39,54.33,54.39,257378.0,44.9312,44.9477,44.8981,44.9477,257378.0
2018-09-18 12:30:00,54.39,54.45,54.38,54.45,83152.0,44.9477,44.9973,44.9394,44.9973,83152.0
2018-09-18 12:35:00,54.45,54.46,54.43,54.45,57561.0,44.9973,45.0055,44.9808,44.9973,57561.0
2018-09-18 12:40:00,54.46,54.52,54.44,54.5,170422.0,45.0055,45.0551,44.989,45.0386,170422.0
2018-09-18 12:45:00,54.49,54.51,54.44,54.46,632871.0,45.0303,45.0469,44.989,45.0055,632871.0
2018-09-18 12:50:00,54.45,54.46,54.44,54.45,126763.0,44.9973,45.0055,44.989,44.9973,126763.0
2018-09-18 12:55:00,54.45,54.45,54.44,54.45,87040.0,44.9973,44.9973,44.989,44.9973,87040.0
2018-09-18 13:00:00,54.45,54.45,54.43,54.44,121522.0,44.9973,44.9973,44.9808,44.989,121522.0
2018-09-18 13:05:00,54.44,54.45,54.39,54.4,113683.0,44.989,44.9973,44.9477,44.956,113683.0
2018-09-18 13:10:00,54.4,54.42,54.39,54.42,102123.0,44.956,44.9725,44.9477,44.9725,102123.0
2018-09-18 13:15:00,54.42,54.43,54.41,54.41,109175.0,44.9725,44.9808,44.9642,44.9642,109175.0
2018-09-18 13:20:00,54.41,54.42,54.39,54.41,151955.0,44.9642,44.9725,44.9477,44.9642,151955.0
2018-09-18 13:25:00,54.41,54.43,54.4,54.43,145250.0,44.9642,44.9808,44.956,44.9808,145250.0
2018-09-18 13:30:00,54.43,54.44,54.39,54.39,88858.0,44.9808,44.989,44.9477,44.9477,88858.0
2018-09-18 13:35:00,54.4,54.45,54.39,54.44,189310.0,44.956,44.9973,44.9477,44.989,189310.0
2018-09-18 13:40:00,54.45,54.45,54.41,54.44,78187.0,44.9973,44.9973,44.9642,44.989,78187.0
2018-09-18 13:45:00,54.44,54.5,54.43,54.49,129557.0,44.989,45.0386,44.9808,45.0303,129557.0
2018-09-18 13:50:00,54.48,54.49,54.46,54.48,154307.0,45.0221,45.0303,45.0055,45.0221,154307.0
2018-09-18 13:55:00,54.48,54.49,54.47,54.48,192335.0,45.0221,45.0303,45.0138,45.0221,192335.0
2018-09-18 14:00:00,54.48,54.51,54.46,54.47,170970.0,45.0221,45.0469,45.0055,45.0138,170970.0
2018-09-18 14:05:00,54.47,54.47,54.43,54.44,83458.0,45.0138,45.0138,44.9808,44.989,83458.0
2018-09-18 14:10:00,54.44,54.48,54.44,54.48,133704.0,44.989,45.0221,44.989,45.0221,133704.0
2018-09-18 14:15:00,54.48,54.51,54.47,54.48,298299.0,45.0221,45.0469,45.0138,45.0221,298299.0
2018-09-18 14:20:00,54.49,54.51,54.48,54.51,141093.0,45.0303,45.0469,45.0221,45.0469,141093.0
2018-09-18 14:25:00,54.51,54.59,54.5,54.59,179485.0,45.0469,45.113,45.0386,45.113,179485.0
2018-09-18 14:30:00,54.59,54.62,54.59,54.6,229849.0,45.113,45.1378,45.113,45.1212,229849.0
2018-09-18 14:35:00,54.59,54.63,54.59,54.63,111095.0,45.113,45.146,45.113,45.146,111095.0
2018-09-18 14:40:00,54.63,54.67,54.62,54.67,267783.0,45.146,45.1791,45.1378,45.1791,267783.0
2018-09-18 14:45:00,54.66,54.7,54.65,54.68,370891.0,45.1708,45.2039,45.1626,45.1874,370891.0
2018-09-18 14:50:00,54.67,54.68,54.6,54.62,152741.0,45.1791,45.1874,45.1212,45.1378,152741.0
2018-09-18 14:55:00,54.62,54.63,54.59,54.6,165593.0,45.1378,45.146,45.113,45.1212,165593.0
2018-09-18 15:00:00,54.6,54.61,54.53,54.55,117908.0,45.1212,45.1295,45.0634,45.0799,117908.0
2018-09-18 15:05:00,54.55,54.55,54.51,54.55,90299.0,45.0799,45.0799,45.0469,45.0799,90299.0
2018-09-18 15:10:00,54.55,54.61,54.54,54.6,195397.0,45.0799,45.1295,45.0717,45.1212,195397.0
2018-09-18 15:15:00,54.6,54.61,54.59,54.6,226169.0,45.1212,45.1295,45.113,45.1212,226169.0
2018-09-18 15:20:00,54.61,54.68,54.6,54.68,260561.0,45.1295,45.1874,45.1212,45.1874,260561.0
2018-09-18 15:25:00,54.68,54.69,54.63,54.63,486190.0,45.1874,45.1956,45.146,45.146,486190.0
2018-09-18 15:30:00,54.62,54.63,54.55,54.59,338482.0,45.1378,45.146,45.0799,45.113,338482.0
2018-09-18 15:35:00,54.59,54.61,54.56,54.59,318544.0,45.113,45.1295,45.0882,45.113,318544.0
2018-09-18 15:40:00,54.6,54.61,54.55,54.58,315083.0,45.1212,45.1295,45.0799,45.1047,315083.0
2018-09-18 15:45:00,54.58,54.58,54.52,54.55,373869.0,45.1047,45.1047,45.0551,45.0799,373869.0
2018-09-18 15:50:00,54.55,54.57,54.53,54.55,482060.0,45.0799,45.0965,45.0634,45.0799,482060.0
2018-09-18 15:55:00,54.55,54.59,54.49,54.49,1299229.0,45.0799,45.113,45.0303,45.0303,1299229.0
2018-09-19 09:30:00,54.49,54.74,54.28,54.69,363479.0,45.0303,45.2369,44.8568,45.1956,363479.0
2018-09-19 09:35:00,54.69,54.82,54.68,54.76,332202.0,45.1956,45.3031,45.1874,45.2535,332202.0
2018-09-19 09:40:00,54.75,54.78,54.7,54.73,147392.0,45.2452,45.27,45.2039,45.2287,147392.0
2018-09-19 09:45:00,54.73,54.76,54.67,54.71,295970.0,45.2287,45.2535,45.1791,45.2121,295970.0
2018-09-19 09:50:00,54.71,54.85,54.69,54.84,152043.0,45.2121,45.3278,45.1956,45.3196,152043.0
2018-09-19 09:55:00,54.84,54.88,54.8,54.81,162316.0,45.3196,45.3526,45.2865,45.2948,162316.0
2018-09-19 10:00:00,54.8,55.07,54.8,55.06,410002.0,45.2865,45.5097,45.2865,45.5014,410002.0
2018-09-19 10:05:00,55.07,55.2,55.01,55.19,269486.0,45.5097,45.6171,45.4601,45.6088,269486.0
2018-09-19 10:10:00,55.19,55.2,55.02,55.04,233085.0,45.6088,45.6171,45.4683,45.4849,233085.0
2018-09-19 10:15:00,55.04,55.06,54.99,55.02,143771.0,45.4849,45.5014,45.4435,45.4683,143771.0
2018-09-19 10:20:00,55.02,55.1,55.01,55.09,166906.0,45.4683,45.5344,45.4601,45.5262,166906.0
2018-09-19 10:25:00,55.09,55.12,55.07,55.11,221221.0,45.5262,45.551,45.5097,45.5427,221221.0
2018-09-19 10:30:00,55.11,55.12,55.09,55.1,136093.0,45.5427,45.551,45.5262,45.5344,136093.0
2018-09-19 10:35:00,55.11,55.13,55.08,55.13,133143.0,45.5427,45.5592,45.5179,45.5592,133143.0
2018-09-19 10:40:00,55.12,55.3,55.11,55.27,317635.0,45.551,45.6997,45.5427,45.6749,317635.0
2018-09-19 10:45:00,55.26,55.32,55.25,55.32,218401.0,45.6667,45.7163,45.6584,45.7163,218401.0
2018-09-19 10:50:00,55.3,55.31,55.25,55.28,211946.0,45.6997,45.708,45.6584,45.6832,211946.0
2018-09-19 10:55:00,55.29,55.3,55.24,55.27,104556.0,45.6915,45.6997,45.6501,45.6749,104556.0
2018-09-19 11:00:00,55.27,55.3,55.06,55.09,159553.0,45.6749,45.6997,45.5014,45.5262,159553.0
2018-09-19 11:05:00,55.09,55.11,55.02,55.11,258468.0,45.5262,45.5427,45.4683,45.5427,258468.0
2018-09-19 11:10:00,55.12,55.19,55.11,55.18,124535.0,45.551,45.6088,45.5427,45.6006,124535.0
2018-09-19 11:15:00,55.18,55.25,55.17,55.23,214093.0,45.6006,45.6584,45.5923,45.6419,214093.0
2018-09-19 11:20:00,55.23,55.24,55.19,55.21,93412.0,45.6419,45.6501,45.6088,45.6253,93412.0
2018-09-19 11:25:00,55.21,55.21,55.14,55.19,132752.0,45.6253,45.6253,45.5675,45.6088,132752.0
2018-09-19 11:30:00,55.2,55.28,55.14,55.26,177795.0,45.6171,45.6832,45.5675,45.6667,177795.0
2018-09-19 11:35:00,55.25,55.27,55.2,55.25,233963.0,45.6584,45.6749,45.6171,45.6584,233963.0
2018-09-19 11:40:00,55.25,55.36,55.24,55.35,200624.0,45.6584,45.7493,45.6501,45.741,200624.0
2018-09-19 11:45:00,55.36,55.4,55.32,55.36,216254.0,45.7493,45.7824,45.7163,45.7493,216254.0
2018-09-19 11:50:00,55.35,55.45,55.35,55.42,138028.0,45.741,45.8237,45.741,45.7989,138028.0
2018-09-19 11:55:00,55.43,55.44,55.39,55.4,264778.0,45.8072,45.8154,45.7741,45.7824,264778.0
2018-09-19 12:00:00,55.4,55.43,55.35,55.35,127992.0,45.7824,45.8072,45.741,45.741,127992.0
2018-09-19 12:05:00,55.34,55.35,55.16,55.19,285715.0,45.7328,45.741,45.584,45.6088,285715.0
2018-09-19 12:10:00,55.2,55.25,55.19,55.24,129576.0,45.6171,45.6584,45.6088,45.6501,129576.0
2018-09-19 12:15:00,55.24,55.31,55.24,55.3,132113.0,45.6501,45.708,45.6501,45.6997,132113.0
2018-09-19 12:20:00,55.3,55.31,55.27,55.3,63424.0,45.6997,45.708,45.6749,45.6997,63424.0
2018-09-19 12:25:00,55.3,55.37,55.25,55.37,198479.0,45.6997,45.7576,45.6584,45.7576,198479.0
2018-09-19 12:30:00,55.37,55.38,55.33,55.35,74654.0,45.7576,45.7658,45.7245,45.741,74654.0
2018-09-19 12:35:00,55.36,55.38,55.31,55.32,76434.0,45.7493,45.7658,45.708,45.7163,76434.0
2018-09-19 12:40:00,55.31,55.33,55.29,55.32,94860.0,45.708,45.7245,45.6915,45.7163,94860.0
2018-09-19 12:45:00,55.33,55.34,55.32,55.32,87240.0,45.7245,45.7328,45.7163,45.7163,87240.0
2018-09-19 12:50:00,55.32,55.33,55.26,55.31,179747.0,45.7163,45.7245,45.6667,45.708,179747.0
2018-09-19 12:55:00,55.32,55.41,55.3,55.4,206558.0,45.7163,45.7906,45.6997,45.7824,206558.0
2018-09-19 13:00:00,55.39,55.41,55.33,55.4,186125.0,45.7741,45.7906,45.7245,45.7824,186125.0
2018-09-19 13:05:00,55.4,55.41,55.37,55.39,78290.0,45.7824,45.7906,45.7576,45.7741,78290.0
2018-09-19 13:10:00,55.39,55.42,55.38,55.41,74782.0,45.7741,45.7989,45.7658,45.7906,74782.0
2018-09-19 13:15:00,55.4,55.41,55.36,55.36,61653.0,45.7824,45.7906,45.7493,45.7493,61653.0
2018-09-19 13:20:00,55.36,55.42,55.35,55.39,113800.0,45.7493,45.7989,45.741,45.7741,113800.0
2018-09-19 13:25:00,55.39,55.42,55.37,55.39,154202.0,45.7741,45.7989,45.7576,45.7741,154202.0
2018-09-19 13:30:00,55.39,55.39,55.35,55.39,132442.0,45.7741,45.7741,45.741,45.7741,132442.0
2018-09-19 13:35:00,55.39,55.4,55.34,55.36,116093.0,45.7741,45.7824,45.7328,45.7493,116093.0
2018-09-19 13:40:00,55.36,55.39,55.34,55.39,76620.0,45.7493,45.7741,45.7328,45.7741,76620.0
2018-09-19 13:45:00,55.38,55.4,55.35,55.35,38646.0,45.7658,45.7824,45.741,45.741,38646.0
2018-09-19 13:50:00,55.36,55.36,55.32,55.33,157612.0,45.7493,45.7493,45.7163,45.7245,157612.0
2018-09-19 13:55:00,55.34,55.35,55.32,55.35,137940.0,45.7328,45.741,45.7163,45.741,137940.0
2018-09-19 14:00:00,55.35,55.35,55.32,55.33,33502.0,45.741,45.741,45.7163,45.7245,33502.0
2018-09-19 14:05:00,55.33,55.36,55.31,55.35,66574.0,45.7245,45.7493,45.708,45.741,66574.0
2018-09-19 14:10:00,55.35,55.36,55.32,55.33,50574.0,45.741,45.7493,45.7163,45.7245,50574.0
2018-09-19 14:15:00,55.34,55.37,55.33,55.36,69506.0,45.7328,45.7576,45.7245,45.7493,69506.0
2018-09-19 14:20:00,55.36,55.36,55.3,55.32,99010.0,45.7493,45.7493,45.6997,45.7163,99010.0
2018-09-19 14:25:00,55.31,55.33,55.3,55.33,40232.0,45.708,45.7245,45.6997,45.7245,40232.0
2018-09-19 14:30:00,55.33,55.33,55.26,55.27,222849.0,45.7245,45.7245,45.6667,45.6749,222849.0
2018-09-19 14:35:00,55.27,55.28,55.27,55.28,35464.0,45.6749,45.6832,45.6749,45.6832,35464.0
2018-09-19 14:40:00,55.28,55.29,55.24,55.24,145526.0,45.6832,45.6915,45.6501,45.6501,145526.0
2018-09-19 14:45:00,55.24,55.26,55.24,55.25,80372.0,45.6501,45.6667,45.6501,45.6584,80372.0
2018-09-19 14:50:00,55.24,55.25,55.21,55.23,93740.0,45.6501,45.6584,45.6253,45.6419,93740.0
2018-09-19 14:55:00,55.23,55.25,55.23,55.24,58923.0,45.6419,45.6584,45.6419,45.6501,58923.0
2018-09-19 15:00:00,55.24,55.31,55.23,55.3,156012.0,45.6501,45.708,45.6419,45.6997,156012.0
2018-09-19 15:05:00,55.3,55.34,55.28,55.33,150754.0,45.6997,45.7328,45.6832,45.7245,150754.0
2018-09-19 15:10:00,55.33,55.35,55.28,55.29,88569.0,45.7245,45.741,45.6832,45.6915,88569.0
2018-09-19 15:15:00,55.28,55.31,55.28,55.3,75788.0,45.6832,45.708,45.6832,45.6997,75788.0
2018-09-19 15:20:00,55.3,55.3,55.25,55.28,112103.0,45.6997,45.6997,45.6584,45.6832,112103.0
2018-09-19 15:25:00,55.27,55.29,55.26,55.27,114458.0,45.6749,45.6915,45.6667,45.6749,114458.0
2018-09-19 15:30:00,55.26,55.32,55.24,55.3,166945.0,45.6667,45.7163,45.6501,45.6997,166945.0
2018-09-19 15:35:00,55.3,55.32,55.28,55.29,178933.0,45.6997,45.7163,45.6832,45.6915,178933.0
2018-09-19 15:40:00,55.29,55.29,55.21,55.22,227581.0,45.6915,45.6915,45.6253,45.6336,227581.0
2018-09-19 15:45:00,55.21,55.24,55.2,55.24,166649.0,45.6253,45.6501,45.6171,45.6501,166649.0
2018-09-19 15:50:00,55.24,55.28,55.23,55.26,345653.0,45.6501,45.6832,45.6419,45.6667,345653.0
2018-09-19 15:55:00,55.25,55.29,55.23,55.23,989995.0,45.6584,45.6915,45.6419,45.6419,989995.0
2018-09-20 09:30:00,55.63,55.75,55.49,55.74,479739.0,45.9724,46.0716,45.8567,46.0633,479739.0
2018-09-20 09:35:00,55.75,55.81,55.56,55.66,463476.0,46.0716,46.1212,45.9146,45.9972,463476.0
2018-09-20 09:40:00,55.66,55.72,55.57,55.59,294451.0,45.9972,46.0468,45.9228,45.9394,294451.0
2018-09-20 09:45:00,55.59,55.59,55.48,55.5,287371.0,45.9394,45.9394,45.8485,45.865,287371.0
2018-09-20 09:50:00,55.51,55.51,55.3,55.3,433821.0,45.8733,45.8733,45.6997,45.6997,433821.0
2018-09-20 09:55:00,55.3,55.4,55.28,55.3,373036.0,45.6997,45.7824,45.6832,45.6997,373036.0
2018-09-20 10:00:00,55.31,55.31,55.15,55.23,609168.0,45.708,45.708,45.5758,45.6419,609168.0
2018-09-20 10:05:00,55.23,55.24,55.1,55.15,430726.0,45.6419,45.6501,45.5344,45.5758,430726.0
2018-09-20 10:10:00,55.15,55.24,55.15,55.19,223235.0,45.5758,45.6501,45.5758,45.6088,223235.0
2018-09-20 10:15:00,55.19,55.31,55.18,55.3,148569.0,45.6088,45.708,45.6006,45.6997,148569.0
2018-09-20 10:20:00,55.31,55.32,55.18,55.21,254655.0,45.708,45.7163,45.6006,45.6253,254655.0
2018-09-20 10:25:00,55.21,55.26,55.19,55.2,217077.0,45.6253,45.6667,45.6088,45.6171,217077.0
2018-09-20 10:30:00,55.2,55.22,55.14,55.19,200917.0,45.6171,45.6336,45.5675,45.6088,200917.0
2018-09-20 10:35:00,55.19,55.19,55.05,55.11,208942.0,45.6088,45.6088,45.4931,45.5427,208942.0
2018-09-20 10:40:00,55.11,55.17,55.06,55.15,110578.0,45.5427,45.5923,45.5014,45.5758,110578.0
2018-09-20 10:45:00,55.14,55.21,55.1,55.18,383183.0,45.5675,45.6253,45.5344,45.6006,383183.0
2018-09-20 10:50:00,55.18,55.22,55.15,55.19,220783.0,45.6006,45.6336,45.5758,45.6088,220783.0
2018-09-20 10:55:00,55.2,55.22,55.18,55.21,159896.0,45.6171,45.6336,45.6006,45.6253,159896.0
2018-09-20 11:00:00,55.2,55.27,55.16,55.17,190885.0,45.6171,45.6749,45.584,45.5923,190885.0
2018-09-20 11:05:00,55.16,55.18,55.04,55.06,242477.0,45.584,45.6006,45.4849,45.5014,242477.0
2018-09-20 11:10:00,55.06,55.07,55.0,55.01,177093.0,45.5014,45.5097,45.4518,45.4601,177093.0
2018-09-20 11:15:00,55.01,55.06,54.99,55.05,228731.0,45.4601,45.5014,45.4435,45.4931,228731.0
2018-09-20 11:20:00,55.05,55.1,54.99,55.09,183181.0,45.4931,45.5344,45.4435,45.5262,183181.0
2018-09-20 11:25:00,55.1,55.14,55.09,55.14,121406.0,45.5344,45.5675,45.5262,45.5675,121406.0
2018-09-20 11:30:00,55.14,55.18,55.1,55.11,134410.0,45.5675,45.6006,45.5344,45.5427,134410.0
2018-09-20 11:35:00,55.11,55.16,55.1,55.14,74988.0,45.5427,45.584,45.5344,45.5675,74988.0
2018-09-20 11:40:00,55.14,55.2,55.13,55.2,96058.0,45.5675,45.6171,45.5592,45.6171,96058.0
2018-09-20 11:45:00,55.2,55.28,55.19,55.26,250037.0,45.6171,45.6832,45.6088,45.6667,250037.0
2018-09-20 11:50:00,55.27,55.36,55.26,55.36,254951.0,45.6749,45.7493,45.6667,45.7493,254951.0
2018-09-20 11:55:00,55.36,55.39,55.34,55.37,277300.0,45.7493,45.7741,45.7328,45.7576,277300.0
2018-09-20 12:00:00,55.38,55.4,55.35,55.35,154633.0,45.7658,45.7824,45.741,45.741,154633.0
2018-09-20 12:05:00,55.35,55.44,55.34,55.4,212125.0,45.741,45.8154,45.7328,45.7824,212125.0
2018-09-20 12:10:00,55.41,55.42,55.34,55.36,96797.0,45.7906,45.7989,45.7328,45.7493,96797.0
2018-09-20 12:15:00,55.35,55.4,55.32,55.4,112938.0,45.741,45.7824,45.7163,45.7824,112938.0
2018-09-20 12:20:00,55.4,55.43,55.39,55.41,114039.0,45.7824,45.8072,45.7741,45.7906,114039.0
2018-09-20 12:25:00,55.41,55.45,55.39,55.41,109914.0,45.7906,45.8237,45.7741,45.7906,109914.0
2018-09-20 12:30:00,55.41,55.44,55.39,55.43,151025.0,45.7906,45.8154,45.7741,45.8072,151025.0
2018-09-20 12:35:00,55.42,55.43,55.39,55.42,99442.0,45.7989,45.8072,45.7741,45.7989,99442.0
2018-09-20 12:40:00,55.42,55.49,55.42,55.46,175741.0,45.7989,45.8567,45.7989,45.8319,175741.0
2018-09-20 12:45:00,55.47,55.5,55.45,55.45,134873.0,45.8402,45.865,45.8237,45.8237,134873.0
2018-09-20 12:50:00,55.45,55.46,55.41,55.41,81067.0,45.8237,45.8319,45.7906,45.7906,81067.0
2018-09-20 12:55:00,55.41,55.43,55.4,55.41,86489.0,45.7906,45.8072,45.7824,45.7906,86489.0
2018-09-20 13:00:00,55.4,55.51,55.4,55.5,190277.0,45.7824,45.8733,45.7824,45.865,190277.0
2018-09-20 13:05:00,55.51,55.54,55.5,55.51,163613.0,45.8733,45.8981,45.865,45.8733,163613.0
2018-09-20 13:10:00,55.51,55.52,55.5,55.5,172499.0,45.8733,45.8815,45.865,45.865,172499.0
2018-09-20 13:15:00,55.5,55.51,55.46,55.49,127458.0,45.865,45.8733,45.8319,45.8567,127458.0
2018-09-20 13:20:00,55.48,55.56,55.48,55.55,182453.0,45.8485,45.9146,45.8485,45.9063,182453.0
2018-09-20 13:25:00,55.55,55.56,55.5,55.53,176710.0,45.9063,45.9146,45.865,45.8898,176710.0
2018-09-20 13:30:00,55.52,55.52,55.49,55.51,102611.0,45.8815,45.8815,45.8567,45.8733,102611.0
2018-09-20 13:35:00,55.51,55.58,55.5,55.55,174584.0,45.8733,45.9311,45.865,45.9063,174584.0
2018-09-20 13:40:00,55.55,55.58,55.53,55.58,96919.0,45.9063,45.9311,45.8898,45.9311,96919.0
2018-09-20 13:45:00,55.58,55.59,55.57,55.59,113863.0,45.9311,45.9394,45.9228,45.9394,113863.0
2018-09-20 13:50:00,55.59,55.61,55.57,55.6,160269.0,45.9394,45.9559,45.9228,45.9476,160269.0
2018-09-20 13:55:00,55.61,55.61,55.59,55.61,121621.0,45.9559,45.9559,45.9394,45.9559,121621.0
2018-09-20 14:00:00,55.61,55.66,55.6,55.66,129881.0,45.9559,45.9972,45.9476,45.9972,129881.0
2018-09-20 14:05:00,55.67,55.69,55.65,55.66,123724.0,46.0055,46.022,45.989,45.9972,123724.0
2018-09-20 14:10:00,55.65,55.67,55.6,55.62,104468.0,45.989,46.0055,45.9476,45.9642,104468.0
2018-09-20 14:15:00,55.62,55.65,55.6,55.64,112361.0,45.9642,45.989,45.9476,45.9807,112361.0
2018-09-20 14:20:00,55.64,55.66,55.59,55.59,153269.0,45.9807,45.9972,45.9394,45.9394,153269.0
2018-09-20 14:25:00,55.59,55.63,55.59,55.62,127206.0,45.9394,45.9724,45.9394,45.9642,127206.0
2018-09-20 14:30:00,55.62,55.66,55.62,55.63,181765.0,45.9642,45.9972,45.9642,45.9724,181765.0
2018-09-20 14:35:00,55.63,55.64,55.61,55.63,141887.0,45.9724,45.9807,45.9559,45.9724,141887.0
2018-09-20 14:40:00,55.63,55.64,55.54,55.59,160422.0,45.9724,45.9807,45.8981,45.9394,160422.0
2018-09-20 14:45:00,55.59,55.69,55.56,55.69,488625.0,45.9394,46.022,45.9146,46.022,488625.0
2018-09-20 14:50:00,55.69,55.74,55.67,55.71,278054.0,46.022,46.0633,46.0055,46.0385,278054.0
2018-09-20 14:55:00,55.71,55.72,55.65,55.65,325894.0,46.0385,46.0468,45.989,45.989,325894.0
2018-09-20 15:00:00,55.65,55.67,55.63,55.65,173831.0,45.989,46.0055,45.9724,45.989,173831.0
2018-09-20 15:05:00,55.65,55.65,55.6,55.62,144019.0,45.989,45.989,45.9476,45.9642,144019.0
2018-09-20 15:10:00,55.62,55.7,55.6,55.64,199732.0,45.9642,46.0303,45.9476,45.9807,199732.0
2018-09-20 15:15:00,55.64,55.71,55.64,55.7,269594.0,45.9807,46.0385,45.9807,46.0303,269594.0
2018-09-20 15:20:00,55.69,55.7,55.63,55.63,119700.0,46.022,46.0303,45.9724,45.9724,119700.0
2018-09-20 15:25:00,55.62,55.67,55.61,55.65,254453.0,45.9642,46.0055,45.9559,45.989,254453.0
2018-09-20 15:30:00,55.65,55.66,55.52,55.52,224928.0,45.989,45.9972,45.8815,45.8815,224928.0
2018-09-20 15:35:00,55.53,55.62,55.52,55.57,254829.0,45.8898,45.9642,45.8815,45.9228,254829.0
2018-09-20 15:40:00,55.58,55.61,55.54,55.56,291414.0,45.9311,45.9559,45.8981,45.9146,291414.0
2018-09-20 15:45:00,55.55,55.57,55.52,55.54,309730.0,45.9063,45.9228,45.8815,45.8981,309730.0
2018-09-20 15:50:00,55.53,55.54,55.43,55.44,420251.0,45.8898,45.8981,45.8072,45.8154,420251.0
2018-09-20 15:55:00,55.45,55.58,55.44,55.57,1117847.0,45.8237,45.9311,45.8154,45.9228,1117847.0
2018-09-21 09:30:00,55.75,55.81,55.57,55.58,5326617.0,46.0716,46.1212,45.9228,45.9311,5326617.0
2018-09-21 09:35:00,55.58,55.63,55.54,55.54,310481.0,45.9311,45.9724,45.8981,45.8981,310481.0
2018-09-21 09:40:00,55.54,55.63,55.49,55.59,238978.0,45.8981,45.9724,45.8567,45.9394,238978.0
2018-09-21 09:45:00,55.59,55.76,55.58,55.71,188990.0,45.9394,46.0799,45.9311,46.0385,188990.0
2018-09-21 09:50:00,55.71,55.79,55.68,55.77,117990.0,46.0385,46.1047,46.0138,46.0881,117990.0
2018-09-21 09:55:00,55.78,55.79,55.59,55.62,172741.0,46.0964,46.1047,45.9394,45.9642,172741.0
2018-09-21 10:00:00,55.61,55.64,55.55,55.59,132617.0,45.9559,45.9807,45.9063,45.9394,132617.0
2018-09-21 10:05:00,55.59,55.64,55.55,55.58,145005.0,45.9394,45.9807,45.9063,45.9311,145005.0
2018-09-21 10:10:00,55.58,55.59,55.51,55.53,197837.0,45.9311,45.9394,45.8733,45.8898,197837.0
2018-09-21 10:15:00,55.53,55.56,55.46,55.46,208019.0,45.8898,45.9146,45.8319,45.8319,208019.0
2018-09-21 10:20:00,55.46,55.47,55.34,55.38,238479.0,45.8319,45.8402,45.7328,45.7658,238479.0
2018-09-21 10:25:00,55.38,55.41,55.34,55.35,498693.0,45.7658,45.7906,45.7328,45.741,498693.0
2018-09-21 10:30:00,55.34,55.34,55.3,55.34,138164.0,45.7328,45.7328,45.6997,45.7328,138164.0
2018-09-21 10:35:00,55.34,55.35,55.31,55.33,153666.0,45.7328,45.741,45.708,45.7245,153666.0
2018-09-21 10:40:00,55.32,55.36,55.31,55.34,205655.0,45.7163,45.7493,45.708,45.7328,205655.0
2018-09-21 10:45:00,55.34,55.38,55.33,55.35,170205.0,45.7328,45.7658,45.7245,45.741,170205.0
2018-09-21 10:50:00,55.35,55.37,55.26,55.26,277611.0,45.741,45.7576,45.6667,45.6667,277611.0
2018-09-21 10:55:00,55.27,55.31,55.25,55.25,175684.0,45.6749,45.708,45.6584,45.6584,175684.0
2018-09-21 11:00:00,55.26,55.29,55.21,55.29,236674.0,45.6667,45.6915,45.6253,45.6915,236674.0
2018-09-21 11:05:00,55.29,55.3,55.25,55.28,116679.0,45.6915,45.6997,45.6584,45.6832,116679.0
2018-09-21 11:10:00,55.28,55.3,55.27,55.29,41744.0,45.6832,45.6997,45.6749,45.6915,41744.0
2018-09-21 11:15:00,55.28,55.35,55.28,55.33,281039.0,45.6832,45.741,45.6832,45.7245,281039.0
2018-09-21 11:20:00,55.32,55.35,55.28,55.34,94102.0,45.7163,45.741,45.6832,45.7328,94102.0
2018-09-21 11:25:00,55.33,55.36,55.31,55.31,64810.0,45.7245,45.7493,45.708,45.708,64810.0
2018-09-21 11:30:00,55.32,55.33,55.28,55.3,101597.0,45.7163,45.7245,45.6832,45.6997,101597.0
2018-09-21 11:35:00,55.3,55.31,55.29,55.3,107174.0,45.6997,45.708,45.6915,45.6997,107174.0
2018-09-21 11:40:00,55.3,55.31,55.26,55.28,134396.0,45.6997,45.708,45.6667,45.6832,134396.0
2018-09-21 11:45:00,55.28,55.28,55.23,55.28,128603.0,45.6832,45.6832,45.6419,45.6832,128603.0
2018-09-21 11:50:00,55.28,55.29,55.24,55.27,171955.0,45.6832,45.6915,45.6501,45.6749,171955.0
2018-09-21 11:55:00,55.27,55.3,55.25,55.27,126973.0,45.6749,45.6997,45.6584,45.6749,126973.0
2018-09-21 12:00:00,55.27,55.29,55.25,55.29,101653.0,45.6749,45.6915,45.6584,45.6915,101653.0
2018-09-21 12:05:00,55.28,55.29,55.27,55.28,42986.0,45.6832,45.6915,45.6749,45.6832,42986.0
2018-09-21 12:10:00,55.27,55.31,55.27,55.28,122694.0,45.6749,45.708,45.6749,45.6832,122694.0
2018-09-21 12:15:00,55.27,55.28,55.18,55.18,98295.0,45.6749,45.6832,45.6006,45.6006,98295.0
2018-09-21 12:20:00,55.19,55.19,55.16,55.17,71920.0,45.6088,45.6088,45.584,45.5923,71920.0
2018-09-21 12:25:00,55.18,55.19,55.13,55.16,90646.0,45.6006,45.6088,45.5592,45.584,90646.0
2018-09-21 12:30:00,55.17,55.18,55.14,55.14,60036.0,45.5923,45.6006,45.5675,45.5675,60036.0
2018-09-21 12:35:00,55.14,55.14,55.08,55.11,178543.0,45.5675,45.5675,45.5179,45.5427,178543.0
2018-09-21 12:40:00,55.1,55.13,55.07,55.08,271264.0,45.5344,45.5592,45.5097,45.5179,271264.0
2018-09-21 12:45:00,55.08,55.08,55.06,55.07,172406.0,45.5179,45.5179,45.5014,45.5097,172406.0
2018-09-21 12:50:00,55.07,55.07,55.05,55.05,137862.0,45.5097,45.5097,45.4931,45.4931,137862.0
2018-09-21 12:55:00,55.05,55.06,55.01,55.04,100567.0,45.4931,45.5014,45.4601,45.4849,100567.0
2018-09-21 13:00:00,55.04,55.05,55.01,55.02,118063.0,45.4849,45.4931,45.4601,45.4683,118063.0
2018-09-21 13:05:00,55.02,55.03,54.98,54.98,281451.0,45.4683,45.4766,45.4353,45.4353,281451.0
2018-09-21 13:10:00,54.99,55.01,54.98,55.0,120327.0,45.4435,45.4601,45.4353,45.4518,120327.0
2018-09-21 13:15:00,55.0,55.03,54.99,55.03,132072.0,45.4518,45.4766,45.4435,45.4766,132072.0
2018-09-21 13:20:00,55.02,55.07,55.01,55.05,134525.0,45.4683,45.5097,45.4601,45.4931,134525.0
2018-09-21 13:25:00,55.06,55.09,55.04,55.07,60860.0,45.5014,45.5262,45.4849,45.5097,60860.0
2018-09-21 13:30:00,55.08,55.08,55.03,55.03,93210.0,45.5179,45.5179,45.4766,45.4766,93210.0
2018-09-21 13:35:00,55.04,55.08,55.03,55.07,58790.0,45.4849,45.5179,45.4766,45.5097,58790.0
2018-09-21 13:40:00,55.07,55.12,55.06,55.12,83867.0,45.5097,45.551,45.5014,45.551,83867.0
2018-09-21 13:45:00,55.12,55.12,55.09,55.1,76437.0,45.551,45.551,45.5262,45.5344,76437.0
2018-09-21 13:50:00,55.11,55.11,55.07,55.1,64743.0,45.5427,45.5427,45.5097,45.5344,64743.0
2018-09-21 13:55:00,55.11,55.15,55.09,55.15,157339.0,45.5427,45.5758,45.5262,45.5758,157339.0
2018-09-21 14:00:00,55.15,55.16,55.12,55.13,103523.0,45.5758,45.584,45.551,45.5592,103523.0
2018-09-21 14:05:00,55.13,55.14,55.1,55.11,63050.0,45.5592,45.5675,45.5344,45.5427,63050.0
2018-09-21 14:10:00,55.11,55.12,55.06,55.06,150591.0,45.5427,45.551,45.5014,45.5014,150591.0
2018-09-21 14:15:00,55.06,55.11,55.05,55.09,132031.0,45.5014,45.5427,45.4931,45.5262,132031.0
2018-09-21 14:20:00,55.1,55.16,55.09,55.15,138721.0,45.5344,45.584,45.5262,45.5758,138721.0
2018-09-21 14:25:00,55.15,55.16,55.14,55.14,92949.0,45.5758,45.584,45.5675,45.5675,92949.0
2018-09-21 14:30:00,55.15,55.18,55.14,55.15,91139.0,45.5758,45.6006,45.5675,45.5758,91139.0
2018-09-21 14:35:00,55.16,55.18,55.14,55.18,80360.0,45.584,45.6006,45.5675,45.6006,80360.0
2018-09-21 14:40:00,55.18,55.2,55.16,55.18,97342.0,45.6006,45.6171,45.584,45.6006,97342.0
2018-09-21 14:45:00,55.18,55.19,55.16,55.18,71582.0,45.6006,45.6088,45.584,45.6006,71582.0
2018-09-21 14:50:00,55.18,55.18,55.14,55.14,188650.0,45.6006,45.6006,45.5675,45.5675,188650.0
2018-09-21 14:55:00,55.15,55.16,55.12,55.15,128980.0,45.5758,45.584,45.551,45.5758,128980.0
2018-09-21 15:00:00,55.15,55.18,55.14,55.17,145332.0,45.5758,45.6006,45.5675,45.5923,145332.0
2018-09-21 15:05:00,55.16,55.18,55.15,55.15,105596.0,45.584,45.6006,45.5758,45.5758,105596.0
2018-09-21 15:10:00,55.15,55.16,55.14,55.16,147589.0,45.5758,45.584,45.5675,45.584,147589.0
2018-09-21 15:15:00,55.16,55.16,55.13,55.14,194250.0,45.584,45.584,45.5592,45.5675,194250.0
2018-09-21 15:20:00,55.14,55.15,55.12,55.12,147293.0,45.5675,45.5758,45.551,45.551,147293.0
2018-09-21 15:25:00,55.13,55.13,55.06,55.08,221930.0,45.5592,45.5592,45.5014,45.5179,221930.0
2018-09-21 15:30:00,55.08,55.1,55.07,55.09,536618.0,45.5179,45.5344,45.5097,45.5262,536618.0
2018-09-21 15:35:00,55.1,55.1,55.08,55.09,295766.0,45.5344,45.5344,45.5179,45.5262,295766.0
2018-09-21 15:40:00,55.08,55.1,55.04,55.05,331043.0,45.5179,45.5344,45.4849,45.4931,331043.0
2018-09-21 15:45:00,55.05,55.07,55.03,55.05,466096.0,45.4931,45.5097,45.4766,45.4931,466096.0
2018-09-21 15:50:00,55.04,55.06,55.02,55.03,572340.0,45.4849,45.5014,45.4683,45.4766,572340.0
2018-09-21 15:55:00,55.03,55.12,54.92,54.94,2729106.0,45.4766,45.551,45.3857,45.4022,2729106.0
2018-09-24 09:30:00,54.8,55.04,54.75,55.02,388270.0,45.2865,45.4849,45.2452,45.4683,388270.0
2018-09-24 09:35:00,55.03,55.06,54.96,55.03,313175.0,45.4766,45.5014,45.4187,45.4766,313175.0
2018-09-24 09:40:00,55.04,55.16,55.02,55.09,328158.0,45.4849,45.584,45.4683,45.5262,328158.0
2018-09-24 09:45:00,55.1,55.1,54.92,54.92,169610.0,45.5344,45.5344,45.3857,45.3857,169610.0
2018-09-24 09:50:00,54.92,54.97,54.91,54.93,154405.0,45.3857,45.427,45.3774,45.394,154405.0
2018-09-24 09:55:00,54.93,54.96,54.9,54.95,134082.0,45.394,45.4187,45.3692,45.4105,134082.0
2018-09-24 10:00:00,54.95,54.95,54.84,54.84,185769.0,45.4105,45.4105,45.3196,45.3196,185769.0
2018-09-24 10:05:00,54.84,54.87,54.8,54.85,189142.0,45.3196,45.3444,45.2865,45.3278,189142.0
2018-09-24 10:10:00,54.84,54.87,54.81,54.84,132644.0,45.3196,45.3444,45.2948,45.3196,132644.0
2018-09-24 10:15:00,54.83,54.85,54.81,54.83,155515.0,45.3113,45.3278,45.2948,45.3113,155515.0
2018-09-24 10:20:00,54.82,54.83,54.75,54.78,158544.0,45.3031,45.3113,45.2452,45.27,158544.0
2018-09-24 10:25:00,54.78,54.79,54.65,54.67,249209.0,45.27,45.2783,45.1626,45.1791,249209.0
2018-09-24 10:30:00,54.67,54.74,54.63,54.71,146112.0,45.1791,45.2369,45.146,45.2121,146112.0
2018-09-24 10:35:00,54.71,54.75,54.65,54.68,180931.0,45.2121,45.2452,45.1626,45.1874,180931.0
2018-09-24 10:40:00,54.67,54.75,54.66,54.71,182950.0,45.1791,45.2452,45.1708,45.2121,182950.0
2018-09-24 10:45:00,54.71,54.74,54.68,54.69,110335.0,45.2121,45.2369,45.1874,45.1956,110335.0
2018-09-24 10:50:00,54.69,54.75,54.66,54.73,156400.0,45.1956,45.2452,45.1708,45.2287,156400.0
2018-09-24 10:55:00,54.72,54.83,54.72,54.82,330197.0,45.2204,45.3113,45.2204,45.3031,330197.0
2018-09-24 11:00:00,54.82,54.82,54.73,54.73,139059.0,45.3031,45.3031,45.2287,45.2287,139059.0
2018-09-24 11:05:00,54.73,54.77,54.71,54.72,102531.0,45.2287,45.2617,45.2121,45.2204,102531.0
2018-09-24 11:10:00,54.71,54.74,54.68,54.73,100537.0,45.2121,45.2369,45.1874,45.2287,100537.0
2018-09-24 11:15:00,54.74,54.77,54.7,54.75,116956.0,45.2369,45.2617,45.2039,45.2452,116956.0
2018-09-24 11:20:00,54.75,54.75,54.68,54.69,137092.0,45.2452,45.2452,45.1874,45.1956,137092.0
2018-09-24 11:25:00,54.7,54.79,54.66,54.78,189579.0,45.2039,45.2783,45.1708,45.27,189579.0
2018-09-24 11:30:00,54.78,54.82,54.75,54.79,143043.0,45.27,45.3031,45.2452,45.2783,143043.0
2018-09-24 11:35:00,54.78,54.79,54.72,54.73,66332.0,45.27,45.2783,45.2204,45.2287,66332.0
2018-09-24 11:40:00,54.73,54.75,54.72,54.73,63624.0,45.2287,45.2452,45.2204,45.2287,63624.0
2018-09-24 11:45:00,54.73,54.74,54.69,54.7,95914.0,45.2287,45.2369,45.1956,45.2039,95914.0
2018-09-24 11:50:00,54.7,54.71,54.64,54.66,92255.0,45.2039,45.2121,45.1543,45.1708,92255.0
2018-09-24 11:55:00,54.66,54.66,54.59,54.61,86699.0,45.1708,45.1708,45.113,45.1295,86699.0
2018-09-24 12:00:00,54.61,54.62,54.55,54.55,183750.0,45.1295,45.1378,45.0799,45.0799,183750.0
2018-09-24 12:05:00,54.55,54.6,54.53,54.54,113610.0,45.0799,45.1212,45.0634,45.0717,113610.0
2018-09-24 12:10:00,54.54,54.54,54.5,54.51,88792.0,45.0717,45.0717,45.0386,45.0469,88792.0
2018-09-24 12:15:00,54.51,54.55,54.51,54.54,62671.0,45.0469,45.0799,45.0469,45.0717,62671.0
2018-09-24 12:20:00,54.54,54.56,54.53,54.53,56483.0,45.0717,45.0882,45.0634,45.0634,56483.0
2018-09-24 12:25:00,54.53,54.56,54.52,54.53,101382.0,45.0634,45.0882,45.0551,45.0634,101382.0
2018-09-24 12:30:00,54.54,54.54,54.48,54.5,90355.0,45.0717,45.0717,45.0221,45.0386,90355.0
2018-09-24 12:35:00,54.5,54.51,54.48,54.49,155084.0,45.0386,45.0469,45.0221,45.0303,155084.0
2018-09-24 12:40:00,54.49,54.5,54.46,54.48,92353.0,45.0303,45.0386,45.0055,45.0221,92353.0
2018-09-24 12:45:00,54.48,54.5,54.45,54.5,73240.0,45.0221,45.0386,44.9973,45.0386,73240.0
2018-09-24 12:50:00,54.5,54.51,54.41,54.42,443417.0,45.0386,45.0469,44.9642,44.9725,443417.0
2018-09-24 12:55:00,54.41,54.41,54.35,54.37,137288.0,44.9642,44.9642,44.9146,44.9312,137288.0
2018-09-24 13:00:00,54.37,54.41,54.36,54.41,110481.0,44.9312,44.9642,44.9229,44.9642,110481.0
2018-09-24 13:05:00,54.41,54.46,54.41,54.45,130035.0,44.9642,45.0055,44.9642,44.9973,130035.0
2018-09-24 13:10:00,54.44,54.46,54.42,54.46,135641.0,44.989,45.0055,44.9725,45.0055,135641.0
2018-09-24 13:15:00,54.46,54.46,54.39,54.41,153916.0,45.0055,45.0055,44.9477,44.9642,153916.0
2018-09-24 13:20:00,54.41,54.43,54.39,54.43,95665.0,44.9642,44.9808,44.9477,44.9808,95665.0
2018-09-24 13:25:00,54.42,54.43,54.35,54.38,106803.0,44.9725,44.9808,44.9146,44.9394,106803.0
2018-09-24 13:30:00,54.38,54.39,54.36,54.37,93641.0,44.9394,44.9477,44.9229,44.9312,93641.0
2018-09-24 13:35:00,54.37,54.38,54.32,54.38,155049.0,44.9312,44.9394,44.8899,44.9394,155049.0
2018-09-24 13:40:00,54.37,54.38,54.35,54.36,108210.0,44.9312,44.9394,44.9146,44.9229,108210.0
2018-09-24 13:45:00,54.35,54.37,54.34,54.37,130979.0,44.9146,44.9312,44.9064,44.9312,130979.0
2018-09-24 13:50:00,54.36,54.37,54.29,54.3,209664.0,44.9229,44.9312,44.8651,44.8733,209664.0
2018-09-24 13:55:00,54.3,54.35,54.29,54.32,71661.0,44.8733,44.9146,44.8651,44.8899,71661.0
2018-09-24 14:00:00,54.32,54.34,54.29,54.3,119415.0,44.8899,44.9064,44.8651,44.8733,119415.0
2018-09-24 14:05:00,54.3,54.34,54.28,54.33,109682.0,44.8733,44.9064,44.8568,44.8981,109682.0
2018-09-24 14:10:00,54.33,54.36,54.31,54.36,85441.0,44.8981,44.9229,44.8816,44.9229,85441.0
2018-09-24 14:15:00,54.36,54.39,54.33,54.38,174415.0,44.9229,44.9477,44.8981,44.9394,174415.0
2018-09-24 14:20:00,54.37,54.38,54.34,54.34,157422.0,44.9312,44.9394,44.9064,44.9064,157422.0
2018-09-24 14:25:00,54.34,54.36,54.32,54.35,104532.0,44.9064,44.9229,44.8899,44.9146,104532.0
2018-09-24 14:30:00,54.35,54.39,54.34,54.36,239848.0,44.9146,44.9477,44.9064,44.9229,239848.0
2018-09-24 14:35:00,54.36,54.4,54.35,54.38,85094.0,44.9229,44.956,44.9146,44.9394,85094.0
2018-09-24 14:40:00,54.38,54.39,54.36,54.38,67560.0,44.9394,44.9477,44.9229,44.9394,67560.0
2018-09-24 14:45:00,54.37,54.37,54.35,54.36,108023.0,44.9312,44.9312,44.9146,44.9229,108023.0
2018-09-24 14:50:00,54.36,54.37,54.34,54.35,187017.0,44.9229,44.9312,44.9064,44.9146,187017.0
2018-09-24 14:55:00,54.35,54.35,54.29,54.3,136470.0,44.9146,44.9146,44.8651,44.8733,136470.0
2018-09-24 15:00:00,54.3,54.34,54.29,54.33,114519.0,44.8733,44.9064,44.8651,44.8981,114519.0
2018-09-24 15:05:00,54.33,54.33,54.3,54.3,128231.0,44.8981,44.8981,44.8733,44.8733,128231.0
2018-09-24 15:10:00,54.3,54.33,54.26,54.27,179643.0,44.8733,44.8981,44.8403,44.8485,179643.0
2018-09-24 15:15:00,54.27,54.31,54.26,54.28,113052.0,44.8485,44.8816,44.8403,44.8568,113052.0
2018-09-24 15:20:00,54.28,54.29,54.25,54.26,137763.0,44.8568,44.8651,44.832,44.8403,137763.0
2018-09-24 15:25:00,54.26,54.28,54.26,54.27,144613.0,44.8403,44.8568,44.8403,44.8485,144613.0
2018-09-24 15:30:00,54.27,54.28,54.26,54.26,155549.0,44.8485,44.8568,44.8403,44.8403,155549.0
2018-09-24 15:35:00,54.27,54.31,54.26,54.28,440686.0,44.8485,44.8816,44.8403,44.8568,440686.0
2018-09-24 15:40:00,54.29,54.31,54.28,54.3,222332.0,44.8651,44.8816,44.8568,44.8733,222332.0
2018-09-24 15:45:00,54.3,54.31,54.27,54.31,332547.0,44.8733,44.8816,44.8485,44.8816,332547.0
2018-09-24 15:50:00,54.31,54.33,54.29,54.33,381194.0,44.8816,44.8981,44.8651,44.8981,381194.0
2018-09-24 15:55:00,54.33,54.38,54.24,54.25,1780765.0,44.8981,44.9394,44.8237,44.832,1780765.0
2018-09-25 09:30:00,54.3,54.48,54.29,54.48,396504.0,44.8733,45.0221,44.8651,45.0221,396504.0
2018-09-25 09:35:00,54.48,54.56,54.46,54.47,202336.0,45.0221,45.0882,45.0055,45.0138,202336.0
2018-09-25 09:40:00,54.46,54.59,54.45,54.54,226951.0,45.0055,45.113,44.9973,45.0717,226951.0
2018-09-25 09:45:00,54.54,54.68,54.54,54.65,855610.0,45.0717,45.1874,45.0717,45.1626,855610.0
2018-09-25 09:50:00,54.65,54.67,54.62,54.66,168107.0,45.1626,45.1791,45.1378,45.1708,168107.0
2018-09-25 09:55:00,54.66,54.68,54.6,54.61,246273.0,45.1708,45.1874,45.1212,45.1295,246273.0
2018-09-25 10:00:00,54.61,54.65,54.6,54.63,225683.0,45.1295,45.1626,45.1212,45.146,225683.0
2018-09-25 10:05:00,54.63,54.63,54.55,54.57,190000.0,45.146,45.146,45.0799,45.0965,190000.0
2018-09-25 10:10:00,54.58,54.6,54.52,54.57,206556.0,45.1047,45.1212,45.0551,45.0965,206556.0
2018-09-25 10:15:00,54.58,54.64,54.57,54.62,152561.0,45.1047,45.1543,45.0965,45.1378,152561.0
2018-09-25 10:20:00,54.62,54.69,54.61,54.65,122771.0,45.1378,45.1956,45.1295,45.1626,122771.0
2018-09-25 10:25:00,54.65,54.67,54.6,54.62,102435.0,45.1626,45.1791,45.1212,45.1378,102435.0
2018-09-25 10:30:00,54.62,54.63,54.56,54.6,128296.0,45.1378,45.146,45.0882,45.1212,128296.0
2018-09-25 10:35:00,54.6,54.62,54.46,54.55,490425.0,45.1212,45.1378,45.0055,45.0799,490425.0
2018-09-25 10:40:00,54.55,54.58,54.52,54.58,92741.0,45.0799,45.1047,45.0551,45.1047,92741.0
2018-09-25 10:45:00,54.58,54.61,54.54,54.6,106854.0,45.1047,45.1295,45.0717,45.1212,106854.0
2018-09-25 10:50:00,54.6,54.66,54.6,54.63,125507.0,45.1212,45.1708,45.1212,45.146,125507.0
2018-09-25 10:55:00,54.63,54.64,54.48,54.48,97024.0,45.146,45.1543,45.0221,45.0221,97024.0
2018-09-25 11:00:00,54.48,54.48,54.37,54.44,186602.0,45.0221,45.0221,44.9312,44.989,186602.0
2018-09-25 11:05:00,54.45,54.46,54.41,54.45,211636.0,44.9973,45.0055,44.9642,44.9973,211636.0
2018-09-25 11:10:00,54.45,54.48,54.42,54.48,106556.0,44.9973,45.0221,44.9725,45.0221,106556.0
2018-09-25 11:15:00,54.48,54.5,54.42,54.42,68004.0,45.0221,45.0386,44.9725,44.9725,68004.0
2018-09-25 11:20:00,54.43,54.44,54.41,54.42,66839.0,44.9808,44.989,44.9642,44.9725,66839.0
2018-09-25 11:25:00,54.41,54.45,54.41,54.45,86272.0,44.9642,44.9973,44.9642,44.9973,86272.0
2018-09-25 11:30:00,54.45,54.45,54.41,54.45,81090.0,44.9973,44.9973,44.9642,44.9973,81090.0
2018-09-25 11:35:00,54.45,54.46,54.41,54.42,80212.0,44.9973,45.0055,44.9642,44.9725,80212.0
2018-09-25 11:40:00,54.41,54.41,54.33,54.33,126790.0,44.9642,44.9642,44.8981,44.8981,126790.0
2018-09-25 11:45:00,54.33,54.4,54.33,54.38,59946.0,44.8981,44.956,44.8981,44.9394,59946.0
2018-09-25 11:50:00,54.38,54.38,54.35,54.38,55544.0,44.9394,44.9394,44.9146,44.9394,55544.0
2018-09-25 11:55:00,54.37,54.38,54.32,54.34,79746.0,44.9312,44.9394,44.8899,44.9064,79746.0
2018-09-25 12:00:00,54.34,54.38,54.33,54.37,58779.0,44.9064,44.9394,44.8981,44.9312,58779.0
2018-09-25 12:05:00,54.37,54.43,54.35,54.42,206624.0,44.9312,44.9808,44.9146,44.9725,206624.0
2018-09-25 12:10:00,54.42,54.43,54.41,54.43,75083.0,44.9725,44.9808,44.9642,44.9808,75083.0
2018-09-25 12:15:00,54.43,54.43,54.39,54.41,48252.0,44.9808,44.9808,44.9477,44.9642,48252.0
2018-09-25 12:20:00,54.41,54.41,54.4,54.41,53432.0,44.9642,44.9642,44.956,44.9642,53432.0
2018-09-25 12:25:00,54.41,54.42,54.38,54.39,105407.0,44.9642,44.9725,44.9394,44.9477,105407.0
2018-09-25 12:30:00,54.39,54.42,54.38,54.41,76300.0,44.9477,44.9725,44.9394,44.9642,76300.0
2018-09-25 12:35:00,54.41,54.42,54.36,54.39,75792.0,44.9642,44.9725,44.9229,44.9477,75792.0
2018-09-25 12:40:00,54.38,54.41,54.38,54.41,59065.0,44.9394,44.9642,44.9394,44.9642,59065.0
2018-09-25 12:45:00,54.4,54.41,54.38,54.38,59770.0,44.956,44.9642,44.9394,44.9394,59770.0
2018-09-25 12:50:00,54.39,54.41,54.38,54.41,102930.0,44.9477,44.9642,44.9394,44.9642,102930.0
2018-09-25 12:55:00,54.41,54.42,54.4,54.4,51319.0,44.9642,44.9725,44.956,44.956,51319.0
2018-09-25 13:00:00,54.4,54.41,54.36,54.39,120953.0,44.956,44.9642,44.9229,44.9477,120953.0
2018-09-25 13:05:00,54.39,54.4,54.37,54.38,58671.0,44.9477,44.956,44.9312,44.9394,58671.0
2018-09-25 13:10:00,54.38,54.43,54.37,54.43,68369.0,44.9394,44.9808,44.9312,44.9808,68369.0
2018-09-25 13:15:00,54.42,54.43,54.4,54.41,115221.0,44.9725,44.9808,44.956,44.9642,115221.0
2018-09-25 13:20:00,54.41,54.43,54.4,54.42,159915.0,44.9642,44.9808,44.956,44.9725,159915.0
2018-09-25 13:25:00,54.43,54.44,54.41,54.41,85857.0,44.9808,44.989,44.9642,44.9642,85857.0
2018-09-25 13:30:00,54.41,54.41,54.37,54.38,69104.0,44.9642,44.9642,44.9312,44.9394,69104.0
2018-09-25 13:35:00,54.37,54.38,54.35,54.38,47209.0,44.9312,44.9394,44.9146,44.9394,47209.0
2018-09-25 13:40:00,54.38,54.38,54.26,54.26,152880.0,44.9394,44.9394,44.8403,44.8403,152880.0
2018-09-25 13:45:00,54.26,54.3,54.23,54.3,142378.0,44.8403,44.8733,44.8155,44.8733,142378.0
2018-09-25 13:50:00,54.3,54.32,54.29,54.32,114136.0,44.8733,44.8899,44.8651,44.8899,114136.0
2018-09-25 13:55:00,54.32,54.34,54.31,54.34,103232.0,44.8899,44.9064,44.8816,44.9064,103232.0
2018-09-25 14:00:00,54.34,54.36,54.32,54.33,73098.0,44.9064,44.9229,44.8899,44.8981,73098.0
2018-09-25 14:05:00,54.33,54.33,54.29,54.3,48963.0,44.8981,44.8981,44.8651,44.8733,48963.0
2018-09-25 14:10:00,54.29,54.32,54.29,54.31,39916.0,44.8651,44.8899,44.8651,44.8816,39916.0
2018-09-25 14:15:00,54.3,54.32,54.3,54.32,31938.0,44.8733,44.8899,44.8733,44.8899,31938.0
2018-09-25 14:20:00,54.33,54.42,54.32,54.4,176567.0,44.8981,44.9725,44.8899,44.956,176567.0
2018-09-25 14:25:00,54.4,54.41,54.35,54.37,60166.0,44.956,44.9642,44.9146,44.9312,60166.0
2018-09-25 14:30:00,54.37,54.38,54.33,54.37,70844.0,44.9312,44.9394,44.8981,44.9312,70844.0
2018-09-25 14:35:00,54.36,54.38,54.36,54.38,50731.0,44.9229,44.9394,44.9229,44.9394,50731.0
2018-09-25 14:40:00,54.38,54.38,54.3,54.33,147660.0,44.9394,44.9394,44.8733,44.8981,147660.0
2018-09-25 14:45:00,54.32,54.33,54.27,54.27,84883.0,44.8899,44.8981,44.8485,44.8485,84883.0
2018-09-25 14:50:00,54.27,54.3,54.25,54.27,99999.0,44.8485,44.8733,44.832,44.8485,99999.0
2018-09-25 14:55:00,54.26,54.34,54.26,54.32,71126.0,44.8403,44.9064,44.8403,44.8899,71126.0
2018-09-25 15:00:00,54.33,54.34,54.32,54.32,54156.0,44.8981,44.9064,44.8899,44.8899,54156.0
2018-09-25 15:05:00,54.33,54.33,54.28,54.3,139979.0,44.8981,44.8981,44.8568,44.8733,139979.0
2018-09-25 15:10:00,54.29,54.33,54.29,54.31,131579.0,44.8651,44.8981,44.8651,44.8816,131579.0
2018-09-25 15:15:00,54.32,54.32,54.28,54.3,105709.0,44.8899,44.8899,44.8568,44.8733,105709.0
2018-09-25 15:20:00,54.3,54.31,54.26,54.27,208490.0,44.8733,44.8816,44.8403,44.8485,208490.0
2018-09-25 15:25:00,54.28,54.37,54.26,54.35,187415.0,44.8568,44.9312,44.8403,44.9146,187415.0
2018-09-25 15:30:00,54.34,54.35,54.32,54.32,68068.0,44.9064,44.9146,44.8899,44.8899,68068.0
2018-09-25 15:35:00,54.32,54.37,54.31,54.35,309112.0,44.8899,44.9312,44.8816,44.9146,309112.0
2018-09-25 15:40:00,54.35,54.4,54.34,54.37,192788.0,44.9146,44.956,44.9064,44.9312,192788.0
2018-09-25 15:45:00,54.37,54.4,54.35,54.38,295221.0,44.9312,44.956,44.9146,44.9394,295221.0
2018-09-25 15:50:00,54.37,54.37,54.29,54.3,233132.0,44.9312,44.9312,44.8651,44.8733,233132.0
2018-09-25 15:55:00,54.3,54.33,54.19,54.23,1118625.0,44.8733,44.8981,44.7824,44.8155,1118625.0
2018-09-26 09:30:00,54.38,54.45,54.29,54.3,229196.0,44.9394,44.9973,44.8651,44.8733,229196.0
2018-09-26 09:35:00,54.3,54.37,54.22,54.37,160183.0,44.8733,44.9312,44.8072,44.9312,160183.0
2018-09-26 09:40:00,54.37,54.38,54.29,54.32,124168.0,44.9312,44.9394,44.8651,44.8899,124168.0
2018-09-26 09:45:00,54.32,54.32,54.22,54.27,124939.0,44.8899,44.8899,44.8072,44.8485,124939.0
2018-09-26 09:50:00,54.26,54.32,54.26,54.3,216135.0,44.8403,44.8899,44.8403,44.8733,216135.0
2018-09-26 09:55:00,54.29,54.37,54.27,54.28,112156.0,44.8651,44.9312,44.8485,44.8568,112156.0
2018-09-26 10:00:00,54.27,54.28,54.18,54.18,148947.0,44.8485,44.8568,44.7742,44.7742,148947.0
2018-09-26 10:05:00,54.19,54.19,54.14,54.15,138083.0,44.7824,44.7824,44.7411,44.7494,138083.0
2018-09-26 10:10:00,54.16,54.17,54.13,54.14,105191.0,44.7576,44.7659,44.7328,44.7411,105191.0
2018-09-26 10:15:00,54.14,54.19,54.14,54.16,84157.0,44.7411,44.7824,44.7411,44.7576,84157.0
2018-09-26 10:20:00,54.16,54.21,54.15,54.2,67153.0,44.7576,44.799,44.7494,44.7907,67153.0
2018-09-26 10:25:00,54.2,54.2,54.17,54.18,40523.0,44.7907,44.7907,44.7659,44.7742,40523.0
2018-09-26 10:30:00,54.19,54.21,54.16,54.2,89847.0,44.7824,44.799,44.7576,44.7907,89847.0
2018-09-26 10:35:00,54.2,54.21,54.16,54.21,94353.0,44.7907,44.799,44.7576,44.799,94353.0
2018-09-26 10:40:00,54.21,54.22,54.18,54.19,86218.0,44.799,44.8072,44.7742,44.7824,86218.0
2018-09-26 10:45:00,54.2,54.2,54.17,54.19,63199.0,44.7907,44.7907,44.7659,44.7824,63199.0
2018-09-26 10:50:00,54.18,54.22,54.17,54.21,100657.0,44.7742,44.8072,44.7659,44.799,100657.0
2018-09-26 10:55:00,54.21,54.22,54.18,54.21,75296.0,44.799,44.8072,44.7742,44.799,75296.0
2018-09-26 11:00:00,54.21,54.23,54.18,54.19,51600.0,44.799,44.8155,44.7742,44.7824,51600.0
2018-09-26 11:05:00,54.19,54.2,54.17,54.2,46553.0,44.7824,44.7907,44.7659,44.7907,46553.0
2018-09-26 11:10:00,54.2,54.2,54.14,54.15,99449.0,44.7907,44.7907,44.7411,44.7494,99449.0
2018-09-26 11:15:00,54.16,54.16,54.12,54.14,91850.0,44.7576,44.7576,44.7246,44.7411,91850.0
2018-09-26 11:20:00,54.15,54.15,54.08,54.1,75440.0,44.7494,44.7494,44.6915,44.708,75440.0
2018-09-26 11:25:00,54.11,54.11,54.05,54.05,108397.0,44.7163,44.7163,44.6667,44.6667,108397.0
2018-09-26 11:30:00,54.05,54.07,54.05,54.06,90423.0,44.6667,44.6833,44.6667,44.675,90423.0
2018-09-26 11:35:00,54.06,54.07,54.0,54.02,93047.0,44.675,44.6833,44.6254,44.6419,93047.0
2018-09-26 11:40:00,54.02,54.03,54.0,54.01,107079.0,44.6419,44.6502,44.6254,44.6337,107079.0
2018-09-26 11:45:00,54.01,54.04,54.0,54.01,96209.0,44.6337,44.6585,44.6254,44.6337,96209.0
2018-09-26 11:50:00,54.02,54.02,54.0,54.01,48538.0,44.6419,44.6419,44.6254,44.6337,48538.0
2018-09-26 11:55:00,54.01,54.03,54.0,54.02,90530.0,44.6337,44.6502,44.6254,44.6419,90530.0
2018-09-26 12:00:00,54.03,54.03,54.0,54.01,50307.0,44.6502,44.6502,44.6254,44.6337,50307.0
2018-09-26 12:05:00,54.0,54.01,53.99,54.01,176121.0,44.6254,44.6337,44.6171,44.6337,176121.0
2018-09-26 12:10:00,54.0,54.01,54.0,54.01,279440.0,44.6254,44.6337,44.6254,44.6337,279440.0
2018-09-26 12:15:00,54.0,54.02,53.97,53.97,157791.0,44.6254,44.6419,44.6006,44.6006,157791.0
2018-09-26 12:20:00,53.98,53.98,53.95,53.97,122018.0,44.6089,44.6089,44.5841,44.6006,122018.0
2018-09-26 12:25:00,53.96,53.98,53.95,53.95,70139.0,44.5924,44.6089,44.5841,44.5841,70139.0
2018-09-26 12:30:00,53.96,53.97,53.92,53.93,262691.0,44.5924,44.6006,44.5593,44.5676,262691.0
2018-09-26 12:35:00,53.93,53.93,53.9,53.9,241002.0,44.5676,44.5676,44.5428,44.5428,241002.0
2018-09-26 12:40:00,53.91,53.93,53.9,53.92,270294.0,44.551,44.5676,44.5428,44.5593,270294.0
2018-09-26 12:45:00,53.91,53.92,53.88,53.9,109284.0,44.551,44.5593,44.5262,44.5428,109284.0
2018-09-26 12:50:00,53.9,53.9,53.86,53.88,158615.0,44.5428,44.5428,44.5097,44.5262,158615.0
2018-09-26 12:55:00,53.88,53.9,53.83,53.85,234915.0,44.5262,44.5428,44.4849,44.5014,234915.0
2018-09-26 13:00:00,53.85,53.88,53.84,53.87,136488.0,44.5014,44.5262,44.4932,44.518,136488.0
2018-09-26 13:05:00,53.87,53.87,53.83,53.85,252671.0,44.518,44.518,44.4849,44.5014,252671.0
2018-09-26 13:10:00,53.85,53.86,53.82,53.82,167794.0,44.5014,44.5097,44.4767,44.4767,167794.0
2018-09-26 13:15:00,53.82,53.83,53.79,53.8,213223.0,44.4767,44.4849,44.4519,44.4601,213223.0
2018-09-26 13:20:00,53.81,53.81,53.76,53.76,107928.0,44.4684,44.4684,44.4271,44.4271,107928.0
2018-09-26 13:25:00,53.76,53.77,53.7,53.71,259406.0,44.4271,44.4353,44.3775,44.3858,259406.0
2018-09-26 13:30:00,53.7,53.78,53.67,53.77,601254.0,44.3775,44.4436,44.3527,44.4353,601254.0
2018-09-26 13:35:00,53.77,53.8,53.75,53.76,355176.0,44.4353,44.4601,44.4188,44.4271,355176.0
2018-09-26 13:40:00,53.77,53.78,53.75,53.76,216502.0,44.4353,44.4436,44.4188,44.4271,216502.0
2018-09-26 13:45:00,53.75,53.81,53.75,53.77,754429.0,44.4188,44.4684,44.4188,44.4353,754429.0
2018-09-26 13:50:00,53.77,53.79,53.71,53.71,222381.0,44.4353,44.4519,44.3858,44.3858,222381.0
2018-09-26 13:55:00,53.72,53.72,53.59,53.67,399398.0,44.394,44.394,44.2866,44.3527,399398.0
2018-09-26 14:00:00,53.68,53.72,53.53,53.59,538495.0,44.361,44.394,44.237,44.2866,538495.0
2018-09-26 14:05:00,53.59,53.67,53.47,53.66,324910.0,44.2866,44.3527,44.1874,44.3444,324910.0
2018-09-26 14:10:00,53.66,53.76,53.62,53.76,137749.0,44.3444,44.4271,44.3114,44.4271,137749.0
2018-09-26 14:15:00,53.77,53.83,53.77,53.8,748688.0,44.4353,44.4849,44.4353,44.4601,748688.0
2018-09-26 14:20:00,53.8,53.82,53.75,53.78,123452.0,44.4601,44.4767,44.4188,44.4436,123452.0
2018-09-26 14:25:00,53.78,53.79,53.69,53.7,163815.0,44.4436,44.4519,44.3692,44.3775,163815.0
2018-09-26 14:30:00,53.69,53.7,53.64,53.65,124258.0,44.3692,44.3775,44.3279,44.3362,124258.0
2018-09-26 14:35:00,53.65,53.71,53.64,53.7,313199.0,44.3362,44.3858,44.3279,44.3775,313199.0
2018-09-26 14:40:00,53.7,53.71,53.68,53.69,225313.0,44.3775,44.3858,44.361,44.3692,225313.0
2018-09-26 14:45:00,53.69,53.69,53.62,53.64,365023.0,44.3692,44.3692,44.3114,44.3279,365023.0
2018-09-26 14:50:00,53.64,53.67,53.6,53.6,134450.0,44.3279,44.3527,44.2948,44.2948,134450.0
2018-09-26 14:55:00,53.59,53.61,53.55,53.55,115620.0,44.2866,44.3031,44.2535,44.2535,115620.0
2018-09-26 15:00:00,53.55,53.56,53.41,53.45,245652.0,44.2535,44.2618,44.1378,44.1709,245652.0
2018-09-26 15:05:00,53.45,53.47,53.37,53.45,440515.0,44.1709,44.1874,44.1048,44.1709,440515.0
2018-09-26 15:10:00,53.45,53.5,53.44,53.46,153565.0,44.1709,44.2122,44.1626,44.1792,153565.0
2018-09-26 15:15:00,53.45,53.53,53.45,53.52,141427.0,44.1709,44.237,44.1709,44.2287,141427.0
2018-09-26 15:20:00,53.53,53.56,53.5,53.5,107173.0,44.237,44.2618,44.2122,44.2122,107173.0
2018-09-26 15:25:00,53.51,53.51,53.39,53.39,218839.0,44.2205,44.2205,44.1213,44.1213,218839.0
2018-09-26 15:30:00,53.39,53.41,53.35,53.36,321752.0,44.1213,44.1378,44.0882,44.0965,321752.0
2018-09-26 15:35:00,53.36,53.37,53.31,53.33,443592.0,44.0965,44.1048,44.0552,44.0717,443592.0
2018-09-26 15:40:00,53.33,53.33,53.22,53.23,506324.0,44.0717,44.0717,43.9808,43.9891,506324.0
2018-09-26 15:45:00,53.23,53.24,53.02,53.1,1113752.0,43.9891,43.9973,43.8155,43.8817,1113752.0
2018-09-26 15:50:00,53.1,53.13,53.05,53.08,1081127.0,43.8817,43.9064,43.8403,43.8651,1081127.0
2018-09-26 15:55:00,53.08,53.17,53.06,53.17,2007010.0,43.8651,43.9395,43.8486,43.9395,2007010.0
2018-09-27 09:30:00,53.28,53.3,52.85,52.88,748410.0,44.0304,44.0469,43.6751,43.6998,748410.0
2018-09-27 09:35:00,52.88,52.9,52.76,52.78,522675.0,43.6998,43.7164,43.6007,43.6172,522675.0
2018-09-27 09:40:00,52.78,52.97,52.76,52.97,631388.0,43.6172,43.7742,43.6007,43.7742,631388.0
2018-09-27 09:45:00,52.97,53.09,52.89,52.97,520586.0,43.7742,43.8734,43.7081,43.7742,520586.0
2018-09-27 09:50:00,52.97,53.06,52.92,53.04,185946.0,43.7742,43.8486,43.7329,43.8321,185946.0
2018-09-27 09:55:00,53.03,53.09,53.01,53.07,119138.0,43.8238,43.8734,43.8073,43.8569,119138.0
2018-09-27 10:00:00,53.06,53.08,53.03,53.05,481080.0,43.8486,43.8651,43.8238,43.8403,481080.0
2018-09-27 10:05:00,53.05,53.09,53.03,53.09,696083.0,43.8403,43.8734,43.8238,43.8734,696083.0
2018-09-27 10:10:00,53.09,53.24,53.08,53.23,163582.0,43.8734,43.9973,43.8651,43.9891,163582.0
2018-09-27 10:15:00,53.23,53.29,53.19,53.26,87318.0,43.9891,44.0387,43.956,44.0139,87318.0
2018-09-27 10:20:00,53.26,53.33,53.2,53.32,122956.0,44.0139,44.0717,43.9643,44.0635,122956.0
2018-09-27 10:25:00,53.32,53.4,53.31,53.37,84671.0,44.0635,44.1296,44.0552,44.1048,84671.0
2018-09-27 10:30:00,53.38,53.44,53.37,53.41,109768.0,44.113,44.1626,44.1048,44.1378,109768.0
2018-09-27 10:35:00,53.41,53.47,53.39,53.4,168887.0,44.1378,44.1874,44.1213,44.1296,168887.0
2018-09-27 10:40:00,53.41,53.45,53.36,53.4,452899.0,44.1378,44.1709,44.0965,44.1296,452899.0
2018-09-27 10:45:00,53.39,53.43,53.36,53.36,121903.0,44.1213,44.1544,44.0965,44.0965,121903.0
2018-09-27 10:50:00,53.37,53.41,53.36,53.36,99353.0,44.1048,44.1378,44.0965,44.0965,99353.0
2018-09-27 10:55:00,53.37,53.42,53.36,53.41,171300.0,44.1048,44.1461,44.0965,44.1378,171300.0
2018-09-27 11:00:00,53.41,53.46,53.4,53.4,138954.0,44.1378,44.1792,44.1296,44.1296,138954.0
2018-09-27 11:05:00,53.4,53.41,53.38,53.41,124480.0,44.1296,44.1378,44.113,44.1378,124480.0
2018-09-27 11:10:00,53.41,53.42,53.39,53.41,324980.0,44.1378,44.1461,44.1213,44.1378,324980.0
2018-09-27 11:15:00,53.41,53.45,53.35,53.43,196655.0,44.1378,44.1709,44.0882,44.1544,196655.0
2018-09-27 11:20:00,53.43,53.44,53.39,53.41,92990.0,44.1544,44.1626,44.1213,44.1378,92990.0
2018-09-27 11:25:00,53.42,53.43,53.36,53.38,102583.0,44.1461,44.1544,44.0965,44.113,102583.0
2018-09-27 11:30:00,53.39,53.39,53.33,53.35,104774.0,44.1213,44.1213,44.0717,44.0882,104774.0
2018-09-27 11:35:00,53.34,53.42,53.31,53.4,142947.0,44.08,44.1461,44.0552,44.1296,142947.0
2018-09-27 11:40:00,53.41,53.42,53.37,53.39,61159.0,44.1378,44.1461,44.1048,44.1213,61159.0
2018-09-27 11:45:00,53.38,53.45,53.38,53.44,58419.0,44.113,44.1709,44.113,44.1626,58419.0
2018-09-27 11:50:00,53.45,53.48,53.41,53.48,93185.0,44.1709,44.1957,44.1378,44.1957,93185.0
2018-09-27 11:55:00,53.47,53.53,53.46,53.53,85647.0,44.1874,44.237,44.1792,44.237,85647.0
2018-09-27 12:00:00,53.51,53.59,53.5,53.59,469265.0,44.2205,44.2866,44.2122,44.2866,469265.0
2018-09-27 12:05:00,53.59,53.6,53.53,53.54,206617.0,44.2866,44.2948,44.237,44.2453,206617.0
2018-09-27 12:10:00,53.55,53.56,53.44,53.45,236223.0,44.2535,44.2618,44.1626,44.1709,236223.0
2018-09-27 12:15:00,53.45,53.53,53.44,53.52,154514.0,44.1709,44.237,44.1626,44.2287,154514.0
2018-09-27 12:20:00,53.51,53.52,53.47,53.48,56486.0,44.2205,44.2287,44.1874,44.1957,56486.0
2018-09-27 12:25:00,53.47,53.51,53.44,53.51,95141.0,44.1874,44.2205,44.1626,44.2205,95141.0
2018-09-27 12:30:00,53.51,53.52,53.45,53.51,98503.0,44.2205,44.2287,44.1709,44.2205,98503.0
2018-09-27 12:35:00,53.5,53.53,53.47,53.51,78829.0,44.2122,44.237,44.1874,44.2205,78829.0
2018-09-27 12:40:00,53.51,53.54,53.49,53.5,96794.0,44.2205,44.2453,44.2039,44.2122,96794.0
2018-09-27 12:45:00,53.49,53.51,53.47,53.49,87763.0,44.2039,44.2205,44.1874,44.2039,87763.0
2018-09-27 12:50:00,53.48,53.49,53.45,53.47,45611.0,44.1957,44.2039,44.1709,44.1874,45611.0
2018-09-27 12:55:00,53.48,53.49,53.41,53.41,54052.0,44.1957,44.2039,44.1378,44.1378,54052.0
2018-09-27 13:00:00,53.41,53.49,53.4,53.45,93780.0,44.1378,44.2039,44.1296,44.1709,93780.0
2018-09-27 13:05:00,53.45,53.46,53.41,53.41,37484.0,44.1709,44.1792,44.1378,44.1378,37484.0
2018-09-27 13:10:00,53.41,53.42,53.36,53.38,67757.0,44.1378,44.1461,44.0965,44.113,67757.0
2018-09-27 13:15:00,53.38,53.4,53.37,53.4,64514.0,44.113,44.1296,44.1048,44.1296,64514.0
2018-09-27 13:20:00,53.39,53.4,53.31,53.32,83882.0,44.1213,44.1296,44.0552,44.0635,83882.0
2018-09-27 13:25:00,53.32,53.35,53.28,53.35,68708.0,44.0635,44.0882,44.0304,44.0882,68708.0
2018-09-27 13:30:00,53.35,53.35,53.29,53.29,126629.0,44.0882,44.0882,44.0387,44.0387,126629.0
2018-09-27 13:35:00,53.3,53.31,53.27,53.28,71368.0,44.0469,44.0552,44.0221,44.0304,71368.0
2018-09-27 13:40:00,53.28,53.3,53.25,53.28,85329.0,44.0304,44.0469,44.0056,44.0304,85329.0
2018-09-27 13:45:00,53.28,53.29,53.24,53.25,53847.0,44.0304,44.0387,43.9973,44.0056,53847.0
2018-09-27 13:50:00,53.24,53.26,53.2,53.21,67379.0,43.9973,44.0139,43.9643,43.9726,67379.0
2018-09-27 13:55:00,53.22,53.28,53.21,53.24,102467.0,43.9808,44.0304,43.9726,43.9973,102467.0
2018-09-27 14:00:00,53.24,53.25,53.18,53.19,71839.0,43.9973,44.0056,43.9478,43.956,71839.0
2018-09-27 14:05:00,53.19,53.19,53.11,53.13,122972.0,43.956,43.956,43.8899,43.9064,122972.0
2018-09-27 14:10:00,53.13,53.16,53.12,53.12,112357.0,43.9064,43.9312,43.8982,43.8982,112357.0
2018-09-27 14:15:00,53.13,53.13,53.1,53.11,73701.0,43.9064,43.9064,43.8817,43.8899,73701.0
2018-09-27 14:20:00,53.11,53.14,53.1,53.12,124316.0,43.8899,43.9147,43.8817,43.8982,124316.0
2018-09-27 14:25:00,53.11,53.13,53.07,53.08,141051.0,43.8899,43.9064,43.8569,43.8651,141051.0
2018-09-27 14:30:00,53.08,53.11,53.05,53.06,240791.0,43.8651,43.8899,43.8403,43.8486,240791.0
2018-09-27 14:35:00,53.06,53.07,53.0,53.02,169759.0,43.8486,43.8569,43.799,43.8155,169759.0
2018-09-27 14:40:00,53.02,53.02,52.98,52.99,163476.0,43.8155,43.8155,43.7825,43.7907,163476.0
2018-09-27 14:45:00,53.0,53.0,52.96,52.98,114811.0,43.799,43.799,43.766,43.7825,114811.0
2018-09-27 14:50:00,52.98,52.98,52.96,52.98,74070.0,43.7825,43.7825,43.766,43.7825,74070.0
2018-09-27 14:55:00,52.98,53.01,52.94,52.96,288337.0,43.7825,43.8073,43.7494,43.766,288337.0
2018-09-27 15:00:00,52.96,53.01,52.95,53.01,122274.0,43.766,43.8073,43.7577,43.8073,122274.0
2018-09-27 15:05:00,53.01,53.02,52.99,53.0,109410.0,43.8073,43.8155,43.7907,43.799,109410.0
2018-09-27 15:10:00,53.0,53.01,52.95,52.98,82002.0,43.799,43.8073,43.7577,43.7825,82002.0
2018-09-27 15:15:00,52.98,52.98,52.95,52.96,148994.0,43.7825,43.7825,43.7577,43.766,148994.0
2018-09-27 15:20:00,52.96,53.0,52.95,53.0,158579.0,43.766,43.799,43.7577,43.799,158579.0
2018-09-27 15:25:00,53.0,53.0,52.92,52.93,113178.0,43.799,43.799,43.7329,43.7412,113178.0
2018-09-27 15:30:00,52.93,52.96,52.9,52.91,211998.0,43.7412,43.766,43.7164,43.7246,211998.0
2018-09-27 15:35:00,52.91,52.94,52.89,52.91,322125.0,43.7246,43.7494,43.7081,43.7246,322125.0
2018-09-27 15:40:00,52.91,52.91,52.86,52.87,182713.0,43.7246,43.7246,43.6833,43.6916,182713.0
2018-09-27 15:45:00,52.87,52.93,52.86,52.9,630783.0,43.6916,43.7412,43.6833,43.7164,630783.0
2018-09-27 15:50:00,52.89,52.9,52.76,52.8,704494.0,43.7081,43.7164,43.6007,43.6337,704494.0
2018-09-27 15:55:00,52.8,52.87,52.77,52.83,1709648.0,43.6337,43.6916,43.6089,43.6585,1709648.0
2018-09-28 09:30:00,52.69,52.92,52.51,52.69,442006.0,43.5428,43.7329,43.3941,43.5428,442006.0
2018-09-28 09:35:00,52.69,52.82,52.69,52.71,199914.0,43.5428,43.6503,43.5428,43.5594,199914.0
2018-09-28 09:40:00,52.71,52.74,52.53,52.69,230839.0,43.5594,43.5841,43.4106,43.5428,230839.0
2018-09-28 09:45:00,52.7,52.73,52.61,52.62,231108.0,43.5511,43.5759,43.4767,43.485,231108.0
2018-09-28 09:50:00,52.62,52.74,52.58,52.72,200866.0,43.485,43.5841,43.4519,43.5676,200866.0
2018-09-28 09:55:00,52.73,52.81,52.72,52.79,199459.0,43.5759,43.642,43.5676,43.6255,199459.0
2018-09-28 10:00:00,52.8,52.98,52.8,52.9,407137.0,43.6337,43.7825,43.6337,43.7164,407137.0
2018-09-28 10:05:00,52.9,52.9,52.79,52.85,315826.0,43.7164,43.7164,43.6255,43.6751,315826.0
2018-09-28 10:10:00,52.85,52.92,52.79,52.82,364296.0,43.6751,43.7329,43.6255,43.6503,364296.0
2018-09-28 10:15:00,52.82,52.89,52.78,52.79,243626.0,43.6503,43.7081,43.6172,43.6255,243626.0
2018-09-28 10:20:00,52.79,52.88,52.79,52.88,126511.0,43.6255,43.6998,43.6255,43.6998,126511.0
2018-09-28 10:25:00,52.88,52.97,52.87,52.97,152893.0,43.6998,43.7742,43.6916,43.7742,152893.0
2018-09-28 10:30:00,52.97,52.98,52.83,52.86,213456.0,43.7742,43.7825,43.6585,43.6833,213456.0
2018-09-28 10:35:00,52.86,52.91,52.83,52.88,109073.0,43.6833,43.7246,43.6585,43.6998,109073.0
2018-09-28 10:40:00,52.89,52.93,52.87,52.89,180049.0,43.7081,43.7412,43.6916,43.7081,180049.0
2018-09-28 10:45:00,52.9,52.94,52.87,52.89,149048.0,43.7164,43.7494,43.6916,43.7081,149048.0
2018-09-28 10:50:00,52.9,52.96,52.89,52.95,133002.0,43.7164,43.766,43.7081,43.7577,133002.0
2018-09-28 10:55:00,52.96,52.96,52.92,52.94,71431.0,43.766,43.766,43.7329,43.7494,71431.0
2018-09-28 11:00:00,52.94,52.95,52.89,52.89,110111.0,43.7494,43.7577,43.7081,43.7081,110111.0
2018-09-28 11:05:00,52.89,52.94,52.87,52.89,139678.0,43.7081,43.7494,43.6916,43.7081,139678.0
2018-09-28 11:10:00,52.89,52.91,52.87,52.89,105255.0,43.7081,43.7246,43.6916,43.7081,105255.0
2018-09-28 11:15:00,52.89,52.9,52.81,52.83,142040.0,43.7081,43.7164,43.642,43.6585,142040.0
2018-09-28 11:20:00,52.83,52.86,52.79,52.8,112467.0,43.6585,43.6833,43.6255,43.6337,112467.0
2018-09-28 11:25:00,52.79,52.82,52.76,52.78,110677.0,43.6255,43.6503,43.6007,43.6172,110677.0
2018-09-28 11:30:00,52.78,52.85,52.78,52.85,149786.0,43.6172,43.6751,43.6172,43.6751,149786.0
2018-09-28 11:35:00,52.85,52.87,52.82,52.83,114517.0,43.6751,43.6916,43.6503,43.6585,114517.0
2018-09-28 11:40:00,52.82,52.83,52.75,52.77,169770.0,43.6503,43.6585,43.5924,43.6089,169770.0
2018-09-28 11:45:00,52.78,52.79,52.75,52.76,45531.0,43.6172,43.6255,43.5924,43.6007,45531.0
2018-09-28 11:50:00,52.76,52.77,52.7,52.71,108284.0,43.6007,43.6089,43.5511,43.5594,108284.0
2018-09-28 11:55:00,52.71,52.74,52.7,52.73,47228.0,43.5594,43.5841,43.5511,43.5759,47228.0
2018-09-28 12:00:00,52.72,52.75,52.7,52.75,73630.0,43.5676,43.5924,43.5511,43.5924,73630.0
2018-09-28 12:05:00,52.75,52.81,52.75,52.78,73993.0,43.5924,43.642,43.5924,43.6172,73993.0
2018-09-28 12:10:00,52.79,52.82,52.77,52.8,81219.0,43.6255,43.6503,43.6089,43.6337,81219.0
2018-09-28 12:15:00,52.79,52.82,52.76,52.77,74874.0,43.6255,43.6503,43.6007,43.6089,74874.0
2018-09-28 12:20:00,52.76,52.81,52.75,52.79,55280.0,43.6007,43.642,43.5924,43.6255,55280.0
2018-09-28 12:25:00,52.8,52.81,52.76,52.79,91713.0,43.6337,43.642,43.6007,43.6255,91713.0
2018-09-28 12:30:00,52.8,52.8,52.77,52.8,60054.0,43.6337,43.6337,43.6089,43.6337,60054.0
2018-09-28 12:35:00,52.8,52.82,52.77,52.79,83201.0,43.6337,43.6503,43.6089,43.6255,83201.0
2018-09-28 12:40:00,52.79,52.85,52.78,52.84,160048.0,43.6255,43.6751,43.6172,43.6668,160048.0
2018-09-28 12:45:00,52.84,52.85,52.74,52.75,111478.0,43.6668,43.6751,43.5841,43.5924,111478.0
2018-09-28 12:50:00,52.76,52.79,52.75,52.77,110930.0,43.6007,43.6255,43.5924,43.6089,110930.0
2018-09-28 12:55:00,52.76,52.79,52.75,52.78,94060.0,43.6007,43.6255,43.5924,43.6172,94060.0
2018-09-28 13:00:00,52.78,52.79,52.74,52.77,86816.0,43.6172,43.6255,43.5841,43.6089,86816.0
2018-09-28 13:05:00,52.76,52.77,52.72,52.76,78594.0,43.6007,43.6089,43.5676,43.6007,78594.0
2018-09-28 13:10:00,52.76,52.82,52.74,52.79,78617.0,43.6007,43.6503,43.5841,43.6255,78617.0
2018-09-28 13:15:00,52.79,52.82,52.78,52.8,57903.0,43.6255,43.6503,43.6172,43.6337,57903.0
2018-09-28 13:20:00,52.8,52.87,52.79,52.85,110362.0,43.6337,43.6916,43.6255,43.6751,110362.0
2018-09-28 13:25:00,52.86,52.88,52.84,52.86,64901.0,43.6833,43.6998,43.6668,43.6833,64901.0
2018-09-28 13:30:00,52.87,52.91,52.85,52.91,73532.0,43.6916,43.7246,43.6751,43.7246,73532.0
2018-09-28 13:35:00,52.92,52.93,52.89,52.89,79759.0,43.7329,43.7412,43.7081,43.7081,79759.0
2018-09-28 13:40:00,52.89,52.92,52.87,52.91,99720.0,43.7081,43.7329,43.6916,43.7246,99720.0
2018-09-28 13:45:00,52.91,52.93,52.9,52.92,58329.0,43.7246,43.7412,43.7164,43.7329,58329.0
2018-09-28 13:50:00,52.91,52.94,52.9,52.91,71689.0,43.7246,43.7494,43.7164,43.7246,71689.0
2018-09-28 13:55:00,52.92,52.93,52.9,52.9,60239.0,43.7329,43.7412,43.7164,43.7164,60239.0
2018-09-28 14:00:00,52.9,52.93,52.85,52.86,76515.0,43.7164,43.7412,43.6751,43.6833,76515.0
2018-09-28 14:05:00,52.86,52.88,52.8,52.88,104546.0,43.6833,43.6998,43.6337,43.6998,104546.0
2018-09-28 14:10:00,52.88,52.92,52.84,52.92,78618.0,43.6998,43.7329,43.6668,43.7329,78618.0
2018-09-28 14:15:00,52.91,52.92,52.87,52.88,93365.0,43.7246,43.7329,43.6916,43.6998,93365.0
2018-09-28 14:20:00,52.87,52.89,52.84,52.85,87447.0,43.6916,43.7081,43.6668,43.6751,87447.0
2018-09-28 14:25:00,52.84,52.86,52.82,52.83,67823.0,43.6668,43.6833,43.6503,43.6585,67823.0
2018-09-28 14:30:00,52.83,52.86,52.82,52.85,55385.0,43.6585,43.6833,43.6503,43.6751,55385.0
2018-09-28 14:35:00,52.85,52.85,52.84,52.85,57437.0,43.6751,43.6751,43.6668,43.6751,57437.0
2018-09-28 14:40:00,52.84,52.87,52.82,52.83,122547.0,43.6668,43.6916,43.6503,43.6585,122547.0
2018-09-28 14:45:00,52.83,52.84,52.76,52.78,190492.0,43.6585,43.6668,43.6007,43.6172,190492.0
2018-09-28 14:50:00,52.77,52.79,52.75,52.75,72542.0,43.6089,43.6255,43.5924,43.5924,72542.0
2018-09-28 14:55:00,52.75,52.75,52.72,52.74,128835.0,43.5924,43.5924,43.5676,43.5841,128835.0
2018-09-28 15:00:00,52.75,52.75,52.64,52.65,253864.0,43.5924,43.5924,43.5015,43.5098,253864.0
2018-09-28 15:05:00,52.65,52.68,52.64,52.66,114063.0,43.5098,43.5346,43.5015,43.518,114063.0
2018-09-28 15:10:00,52.66,52.68,52.61,52.65,111260.0,43.518,43.5346,43.4767,43.5098,111260.0
2018-09-28 15:15:00,52.64,52.65,52.6,52.62,124077.0,43.5015,43.5098,43.4685,43.485,124077.0
2018-09-28 15:20:00,52.62,52.69,52.61,52.66,164520.0,43.485,43.5428,43.4767,43.518,164520.0
2018-09-28 15:25:00,52.66,52.66,52.59,52.61,309280.0,43.518,43.518,43.4602,43.4767,309280.0
2018-09-28 15:30:00,52.61,52.77,52.56,52.6,721641.0,43.4767,43.6089,43.4354,43.4685,721641.0
2018-09-28 15:35:00,52.59,52.61,52.52,52.53,285356.0,43.4602,43.4767,43.4023,43.4106,285356.0
2018-09-28 15:40:00,52.52,52.55,52.42,52.44,485731.0,43.4023,43.4271,43.3197,43.3362,485731.0
2018-09-28 15:45:00,52.44,52.51,52.41,52.51,675055.0,43.3362,43.3941,43.3114,43.3941,675055.0
2018-09-28 15:50:00,52.51,52.56,52.48,52.56,512365.0,43.3941,43.4354,43.3693,43.4354,512365.0
2018-09-28 15:55:00,52.55,52.59,52.52,52.56,1349130.0,43.4271,43.4602,43.4023,43.4354,1349130.0
2018-10-01 09:30:00,52.74,52.78,52.45,52.7,511599.0,43.5841,43.6172,43.3445,43.5511,511599.0
2018-10-01 09:35:00,52.7,52.78,52.61,52.68,276211.0,43.5511,43.6172,43.4767,43.5346,276211.0
2018-10-01 09:40:00,52.66,52.76,52.6,52.75,330747.0,43.518,43.6007,43.4685,43.5924,330747.0
2018-10-01 09:45:00,52.76,52.79,52.72,52.76,279170.0,43.6007,43.6255,43.5676,43.6007,279170.0
2018-10-01 09:50:00,52.76,52.8,52.65,52.68,266383.0,43.6007,43.6337,43.5098,43.5346,266383.0
2018-10-01 09:55:00,52.68,52.72,52.65,52.72,189312.0,43.5346,43.5676,43.5098,43.5676,189312.0
2018-10-01 10:00:00,52.72,52.76,52.69,52.74,221032.0,43.5676,43.6007,43.5428,43.5841,221032.0
2018-10-01 10:05:00,52.74,52.76,52.71,52.76,241365.0,43.5841,43.6007,43.5594,43.6007,241365.0
2018-10-01 10:10:00,52.76,52.76,52.71,52.74,186178.0,43.6007,43.6007,43.5594,43.5841,186178.0
2018-10-01 10:15:00,52.73,52.74,52.62,52.69,268111.0,43.5759,43.5841,43.485,43.5428,268111.0
2018-10-01 10:20:00,52.69,52.69,52.62,52.63,99997.0,43.5428,43.5428,43.485,43.4932,99997.0
2018-10-01 10:25:00,52.62,52.63,52.57,52.6,189094.0,43.485,43.4932,43.4437,43.4685,189094.0
2018-10-01 10:30:00,52.61,52.62,52.55,52.56,201198.0,43.4767,43.485,43.4271,43.4354,201198.0
2018-10-01 10:35:00,52.56,52.61,52.55,52.56,192402.0,43.4354,43.4767,43.4271,43.4354,192402.0
2018-10-01 10:40:00,52.56,52.58,52.53,52.54,143648.0,43.4354,43.4519,43.4106,43.4189,143648.0
2018-10-01 10:45:00,52.53,52.54,52.47,52.52,129063.0,43.4106,43.4189,43.361,43.4023,129063.0
2018-10-01 10:50:00,52.52,52.53,52.46,52.51,116399.0,43.4023,43.4106,43.3528,43.3941,116399.0
2018-10-01 10:55:00,52.52,52.52,52.49,52.49,78277.0,43.4023,43.4023,43.3775,43.3775,78277.0
2018-10-01 11:00:00,52.49,52.55,52.49,52.55,119237.0,43.3775,43.4271,43.3775,43.4271,119237.0
2018-10-01 11:05:00,52.55,52.57,52.5,52.53,151430.0,43.4271,43.4437,43.3858,43.4106,151430.0
2018-10-01 11:10:00,52.52,52.54,52.51,52.54,106658.0,43.4023,43.4189,43.3941,43.4189,106658.0
2018-10-01 11:15:00,52.54,52.54,52.46,52.49,99602.0,43.4189,43.4189,43.3528,43.3775,99602.0
2018-10-01 11:20:00,52.5,52.53,52.42,52.47,134343.0,43.3858,43.4106,43.3197,43.361,134343.0
2018-10-01 11:25:00,52.47,52.49,52.43,52.44,105963.0,43.361,43.3775,43.328,43.3362,105963.0
2018-10-01 11:30:00,52.44,52.46,52.36,52.36,172239.0,43.3362,43.3528,43.2701,43.2701,172239.0
2018-10-01 11:35:00,52.36,52.42,52.36,52.39,88579.0,43.2701,43.3197,43.2701,43.2949,88579.0
2018-10-01 11:40:00,52.39,52.4,52.34,52.35,103945.0,43.2949,43.3032,43.2536,43.2619,103945.0
2018-10-01 11:45:00,52.35,52.42,52.34,52.39,104008.0,43.2619,43.3197,43.2536,43.2949,104008.0
2018-10-01 11:50:00,52.4,52.4,52.36,52.36,70014.0,43.3032,43.3032,43.2701,43.2701,70014.0
2018-10-01 11:55:00,52.36,52.37,52.26,52.26,202832.0,43.2701,43.2784,43.1875,43.1875,202832.0
2018-10-01 12:00:00,52.26,52.3,52.25,52.28,117701.0,43.1875,43.2205,43.1792,43.204,117701.0
2018-10-01 12:05:00,52.29,52.29,52.26,52.27,71787.0,43.2123,43.2123,43.1875,43.1957,71787.0
2018-10-01 12:10:00,52.27,52.29,52.25,52.25,125270.0,43.1957,43.2123,43.1792,43.1792,125270.0
2018-10-01 12:15:00,52.26,52.27,52.25,52.26,90292.0,43.1875,43.1957,43.1792,43.1875,90292.0
2018-10-01 12:20:00,52.27,52.27,52.17,52.23,241148.0,43.1957,43.1957,43.1131,43.1627,241148.0
2018-10-01 12:25:00,52.24,52.27,52.23,52.26,91703.0,43.1709,43.1957,43.1627,43.1875,91703.0
2018-10-01 12:30:00,52.26,52.32,52.25,52.31,100297.0,43.1875,43.2371,43.1792,43.2288,100297.0
2018-10-01 12:35:00,52.31,52.35,52.31,52.33,70232.0,43.2288,43.2619,43.2288,43.2453,70232.0
2018-10-01 12:40:00,52.34,52.35,52.29,52.32,153476.0,43.2536,43.2619,43.2123,43.2371,153476.0
2018-10-01 12:45:00,52.32,52.32,52.3,52.3,82967.0,43.2371,43.2371,43.2205,43.2205,82967.0
2018-10-01 12:50:00,52.31,52.31,52.28,52.3,93665.0,43.2288,43.2288,43.204,43.2205,93665.0
2018-10-01 12:55:00,52.3,52.31,52.28,52.29,79378.0,43.2205,43.2288,43.204,43.2123,79378.0
2018-10-01 13:00:00,52.29,52.33,52.27,52.33,90456.0,43.2123,43.2453,43.1957,43.2453,90456.0
2018-10-01 13:05:00,52.33,52.36,52.31,52.34,117966.0,43.2453,43.2701,43.2288,43.2536,117966.0
2018-10-01 13:10:00,52.33,52.34,52.29,52.34,84535.0,43.2453,43.2536,43.2123,43.2536,84535.0
2018-10-01 13:15:00,52.34,52.34,52.3,52.31,129459.0,43.2536,43.2536,43.2205,43.2288,129459.0
2018-10-01 13:20:00,52.32,52.32,52.28,52.28,90310.0,43.2371,43.2371,43.204,43.204,90310.0
2018-10-01 13:25:00,52.28,52.31,52.22,52.3,180337.0,43.204,43.2288,43.1544,43.2205,180337.0
2018-10-01 13:30:00,52.31,52.39,52.3,52.38,156204.0,43.2288,43.2949,43.2205,43.2866,156204.0
2018-10-01 13:35:00,52.38,52.4,52.35,52.39,152534.0,43.2866,43.3032,43.2619,43.2949,152534.0
2018-10-01 13:40:00,52.39,52.39,52.36,52.37,64528.0,43.2949,43.2949,43.2701,43.2784,64528.0
2018-10-01 13:45:00,52.37,52.38,52.35,52.35,45148.0,43.2784,43.2866,43.2619,43.2619,45148.0
2018-10-01 13:50:00,52.35,52.36,52.3,52.34,239423.0,43.2619,43.2701,43.2205,43.2536,239423.0
2018-10-01 13:55:00,52.35,52.36,52.3,52.35,178749.0,43.2619,43.2701,43.2205,43.2619,178749.0
2018-10-01 14:00:00,52.35,52.35,52.28,52.3,167270.0,43.2619,43.2619,43.204,43.2205,167270.0
2018-10-01 14:05:00,52.3,52.38,52.28,52.36,306657.0,43.2205,43.2866,43.204,43.2701,306657.0
2018-10-01 14:10:00,52.36,52.38,52.33,52.37,154152.0,43.2701,43.2866,43.2453,43.2784,154152.0
2018-10-01 14:15:00,52.37,52.37,52.33,52.33,221318.0,43.2784,43.2784,43.2453,43.2453,221318.0
2018-10-01 14:20:00,52.34,52.37,52.32,52.36,265276.0,43.2536,43.2784,43.2371,43.2701,265276.0
2018-10-01 14:25:00,52.36,52.38,52.35,52.36,120896.0,43.2701,43.2866,43.2619,43.2701,120896.0
2018-10-01 14:30:00,52.36,52.36,52.28,52.28,248718.0,43.2701,43.2701,43.204,43.204,248718.0
2018-10-01 14:35:00,52.28,52.33,52.25,52.33,279474.0,43.204,43.2453,43.1792,43.2453,279474.0
2018-10-01 14:40:00,52.32,52.33,52.26,52.3,195361.0,43.2371,43.2453,43.1875,43.2205,195361.0
2018-10-01 14:45:00,52.3,52.31,52.28,52.28,124354.0,43.2205,43.2288,43.204,43.204,124354.0
2018-10-01 14:50:00,52.28,52.32,52.27,52.28,139389.0,43.204,43.2371,43.1957,43.204,139389.0
2018-10-01 14:55:00,52.27,52.28,52.23,52.26,155828.0,43.1957,43.204,43.1627,43.1875,155828.0
2018-10-01 15:00:00,52.27,52.28,52.22,52.23,120128.0,43.1957,43.204,43.1544,43.1627,120128.0
2018-10-01 15:05:00,52.22,52.27,52.22,52.25,118086.0,43.1544,43.1957,43.1544,43.1792,118086.0
2018-10-01 15:10:00,52.26,52.26,52.21,52.25,217966.0,43.1875,43.1875,43.1462,43.1792,217966.0
2018-10-01 15:15:00,52.25,52.27,52.21,52.22,160470.0,43.1792,43.1957,43.1462,43.1544,160470.0
2018-10-01 15:20:00,52.23,52.23,52.2,52.21,87841.0,43.1627,43.1627,43.1379,43.1462,87841.0
2018-10-01 15:25:00,52.21,52.22,52.17,52.2,216734.0,43.1462,43.1544,43.1131,43.1379,216734.0
2018-10-01 15:30:00,52.2,52.21,52.16,52.21,228441.0,43.1379,43.1462,43.1048,43.1462,228441.0
2018-10-01 15:35:00,52.21,52.23,52.18,52.23,262325.0,43.1462,43.1627,43.1214,43.1627,262325.0
2018-10-01 15:40:00,52.22,52.23,52.17,52.2,285950.0,43.1544,43.1627,43.1131,43.1379,285950.0
2018-10-01 15:45:00,52.19,52.26,52.19,52.23,283161.0,43.1296,43.1875,43.1296,43.1627,283161.0
2018-10-01 15:50:00,52.22,52.26,52.21,52.24,822768.0,43.1544,43.1875,43.1462,43.1709,822768.0
2018-10-01 15:55:00,52.25,52.29,52.21,52.26,1711561.0,43.1792,43.2123,43.1462,43.1875,1711561.0
2018-10-02 09:30:00,52.24,52.24,51.92,52.17,543671.0,43.1709,43.1709,42.9065,43.1131,543671.0
2018-10-02 09:35:00,52.17,52.33,52.1,52.29,270004.0,43.1131,43.2453,43.0553,43.2123,270004.0
2018-10-02 09:40:00,52.28,52.35,52.23,52.3,286475.0,43.204,43.2619,43.1627,43.2205,286475.0
2018-10-02 09:45:00,52.31,52.32,52.19,52.21,283001.0,43.2288,43.2371,43.1296,43.1462,283001.0
2018-10-02 09:50:00,52.22,52.24,52.13,52.13,154256.0,43.1544,43.1709,43.08,43.08,154256.0
2018-10-02 09:55:00,52.14,52.17,52.08,52.09,150872.0,43.0883,43.1131,43.0387,43.047,150872.0
2018-10-02 10:00:00,52.1,52.13,52.07,52.08,139621.0,43.0553,43.08,43.0305,43.0387,139621.0
2018-10-02 10:05:00,52.08,52.11,52.01,52.02,174426.0,43.0387,43.0635,42.9809,42.9891,174426.0
2018-10-02 10:10:00,52.03,52.05,51.97,51.98,178531.0,42.9974,43.0139,42.9478,42.9561,178531.0
2018-10-02 10:15:00,51.97,51.99,51.91,51.93,274117.0,42.9478,42.9644,42.8982,42.9148,274117.0
2018-10-02 10:20:00,51.93,51.97,51.87,51.88,196907.0,42.9148,42.9478,42.8652,42.8734,196907.0
2018-10-02 10:25:00,51.88,51.96,51.88,51.96,311177.0,42.8734,42.9396,42.8734,42.9396,311177.0
2018-10-02 10:30:00,51.96,51.98,51.88,51.89,241896.0,42.9396,42.9561,42.8734,42.8817,241896.0
2018-10-02 10:35:00,51.89,51.93,51.88,51.91,104506.0,42.8817,42.9148,42.8734,42.8982,104506.0
2018-10-02 10:40:00,51.91,51.95,51.9,51.94,92463.0,42.8982,42.9313,42.89,42.923,92463.0
2018-10-02 10:45:00,51.95,52.01,51.93,52.01,191083.0,42.9313,42.9809,42.9148,42.9809,191083.0
2018-10-02 10:50:00,52.0,52.11,51.99,52.09,173746.0,42.9726,43.0635,42.9644,43.047,173746.0
2018-10-02 10:55:00,52.09,52.14,52.08,52.1,205293.0,43.047,43.0883,43.0387,43.0553,205293.0
2018-10-02 11:00:00,52.11,52.19,52.1,52.19,223239.0,43.0635,43.1296,43.0553,43.1296,223239.0
2018-10-02 11:05:00,52.19,52.28,52.19,52.26,243797.0,43.1296,43.204,43.1296,43.1875,243797.0
2018-10-02 11:10:00,52.25,52.25,52.21,52.21,374429.0,43.1792,43.1792,43.1462,43.1462,374429.0
2018-10-02 11:15:00,52.21,52.22,52.11,52.12,385717.0,43.1462,43.1544,43.0635,43.0718,385717.0
2018-10-02 11:20:00,52.11,52.18,52.11,52.15,509666.0,43.0635,43.1214,43.0635,43.0966,509666.0
2018-10-02 11:25:00,52.15,52.15,52.1,52.11,65336.0,43.0966,43.0966,43.0553,43.0635,65336.0
2018-10-02 11:30:00,52.11,52.12,52.08,52.1,73594.0,43.0635,43.0718,43.0387,43.0553,73594.0
2018-10-02 11:35:00,52.1,52.11,52.06,52.07,57974.0,43.0553,43.0635,43.0222,43.0305,57974.0
2018-10-02 11:40:00,52.07,52.13,52.02,52.12,247509.0,43.0305,43.08,42.9891,43.0718,247509.0
2018-10-02 11:45:00,52.13,52.21,52.12,52.21,153530.0,43.08,43.1462,43.0718,43.1462,153530.0
2018-10-02 11:50:00,52.2,52.2,52.12,52.15,198028.0,43.1379,43.1379,43.0718,43.0966,198028.0
2018-10-02 11:55:00,52.14,52.16,52.09,52.12,109282.0,43.0883,43.1048,43.047,43.0718,109282.0
2018-10-02 12:00:00,52.12,52.15,52.1,52.12,98235.0,43.0718,43.0966,43.0553,43.0718,98235.0
2018-10-02 12:05:00,52.11,52.16,52.11,52.15,75034.0,43.0635,43.1048,43.0635,43.0966,75034.0
2018-10-02 12:10:00,52.15,52.16,52.11,52.13,98639.0,43.0966,43.1048,43.0635,43.08,98639.0
2018-10-02 12:15:00,52.12,52.13,52.09,52.12,85180.0,43.0718,43.08,43.047,43.0718,85180.0
2018-10-02 12:20:00,52.11,52.15,52.08,52.14,103784.0,43.0635,43.0966,43.0387,43.0883,103784.0
2018-10-02 12:25:00,52.15,52.15,52.11,52.15,54782.0,43.0966,43.0966,43.0635,43.0966,54782.0
2018-10-02 12:30:00,52.15,52.16,52.11,52.16,81048.0,43.0966,43.1048,43.0635,43.1048,81048.0
2018-10-02 12:35:00,52.15,52.17,52.14,52.16,112127.0,43.0966,43.1131,43.0883,43.1048,112127.0
2018-10-02 12:40:00,52.16,52.24,52.16,52.21,253249.0,43.1048,43.1709,43.1048,43.1462,253249.0
2018-10-02 12:45:00,52.2,52.24,52.2,52.23,163115.0,43.1379,43.1709,43.1379,43.1627,163115.0
2018-10-02 12:50:00,52.24,52.25,52.19,52.2,112688.0,43.1709,43.1792,43.1296,43.1379,112688.0
2018-10-02 12:55:00,52.2,52.2,52.13,52.15,105028.0,43.1379,43.1379,43.08,43.0966,105028.0
2018-10-02 13:00:00,52.15,52.16,52.12,52.14,73354.0,43.0966,43.1048,43.0718,43.0883,73354.0
2018-10-02 13:05:00,52.13,52.15,52.13,52.14,57199.0,43.08,43.0966,43.08,43.0883,57199.0
2018-10-02 13:10:00,52.14,52.17,52.13,52.15,83195.0,43.0883,43.1131,43.08,43.0966,83195.0
2018-10-02 13:15:00,52.15,52.17,52.13,52.15,183512.0,43.0966,43.1131,43.08,43.0966,183512.0
2018-10-02 13:20:00,52.15,52.17,52.14,52.14,157782.0,43.0966,43.1131,43.0883,43.0883,157782.0
2018-10-02 13:25:00,52.15,52.15,52.11,52.13,124332.0,43.0966,43.0966,43.0635,43.08,124332.0
2018-10-02 13:30:00,52.14,52.15,52.13,52.15,44844.0,43.0883,43.0966,43.08,43.0966,44844.0
2018-10-02 13:35:00,52.15,52.16,52.14,52.15,95452.0,43.0966,43.1048,43.0883,43.0966,95452.0
2018-10-02 13:40:00,52.16,52.17,52.15,52.17,128260.0,43.1048,43.1131,43.0966,43.1131,128260.0
2018-10-02 13:45:00,52.17,52.17,52.09,52.11,141390.0,43.1131,43.1131,43.047,43.0635,141390.0
2018-10-02 13:50:00,52.1,52.15,52.1,52.14,113613.0,43.0553,43.0966,43.0553,43.0883,113613.0
2018-10-02 13:55:00,52.14,52.17,52.13,52.15,144828.0,43.0883,43.1131,43.08,43.0966,144828.0
2018-10-02 14:00:00,52.15,52.16,52.14,52.16,117702.0,43.0966,43.1048,43.0883,43.1048,117702.0
2018-10-02 14:05:00,52.16,52.17,52.14,52.16,99976.0,43.1048,43.1131,43.0883,43.1048,99976.0
2018-10-02 14:10:00,52.16,52.16,52.14,52.15,89294.0,43.1048,43.1048,43.0883,43.0966,89294.0
2018-10-02 14:15:00,52.16,52.2,52.15,52.2,215326.0,43.1048,43.1379,43.0966,43.1379,215326.0
2018-10-02 14:20:00,52.19,52.21,52.16,52.19,169649.0,43.1296,43.1462,43.1048,43.1296,169649.0
2018-10-02 14:25:00,52.2,52.21,52.18,52.2,107688.0,43.1379,43.1462,43.1214,43.1379,107688.0
2018-10-02 14:30:00,52.21,52.21,52.14,52.15,217999.0,43.1462,43.1462,43.0883,43.0966,217999.0
2018-10-02 14:35:00,52.15,52.15,52.12,52.14,109012.0,43.0966,43.0966,43.0718,43.0883,109012.0
2018-10-02 14:40:00,52.14,52.15,52.1,52.12,111123.0,43.0883,43.0966,43.0553,43.0718,111123.0
2018-10-02 14:45:00,52.11,52.13,52.1,52.13,77091.0,43.0635,43.08,43.0553,43.08,77091.0
2018-10-02 14:50:00,52.13,52.15,52.12,52.15,106402.0,43.08,43.0966,43.0718,43.0966,106402.0
2018-10-02 14:55:00,52.14,52.15,52.1,52.14,137044.0,43.0883,43.0966,43.0553,43.0883,137044.0
2018-10-02 15:00:00,52.14,52.14,52.06,52.11,170684.0,43.0883,43.0883,43.0222,43.0635,170684.0
2018-10-02 15:05:00,52.11,52.16,52.1,52.15,224265.0,43.0635,43.1048,43.0553,43.0966,224265.0
2018-10-02 15:10:00,52.15,52.2,52.14,52.17,312175.0,43.0966,43.1379,43.0883,43.1131,312175.0
2018-10-02 15:15:00,52.16,52.17,52.13,52.14,88550.0,43.1048,43.1131,43.08,43.0883,88550.0
2018-10-02 15:20:00,52.15,52.16,52.14,52.16,136078.0,43.0966,43.1048,43.0883,43.1048,136078.0
2018-10-02 15:25:00,52.16,52.2,52.15,52.16,151370.0,43.1048,43.1379,43.0966,43.1048,151370.0
2018-10-02 15:30:00,52.16,52.28,52.16,52.26,313518.0,43.1048,43.204,43.1048,43.1875,313518.0
2018-10-02 15:35:00,52.26,52.26,52.17,52.2,250379.0,43.1875,43.1875,43.1131,43.1379,250379.0
2018-10-02 15:40:00,52.2,52.21,52.13,52.14,250090.0,43.1379,43.1462,43.08,43.0883,250090.0
2018-10-02 15:45:00,52.15,52.21,52.14,52.2,397096.0,43.0966,43.1462,43.0883,43.1379,397096.0
2018-10-02 15:50:00,52.2,52.21,52.18,52.19,396776.0,43.1379,43.1462,43.1214,43.1296,396776.0
2018-10-02 15:55:00,52.19,52.2,52.12,52.13,1096721.0,43.1296,43.1379,43.0718,43.08,1096721.0
2018-10-03 09:30:00,52.5,52.71,52.47,52.6,626496.0,43.3858,43.5594,43.361,43.4685,626496.0
2018-10-03 09:35:00,52.61,52.73,52.56,52.73,283122.0,43.4767,43.5759,43.4354,43.5759,283122.0
2018-10-03 09:40:00,52.73,52.73,52.54,52.54,296486.0,43.5759,43.5759,43.4189,43.4189,296486.0
2018-10-03 09:45:00,52.55,52.56,52.44,52.49,234032.0,43.4271,43.4354,43.3362,43.3775,234032.0
2018-10-03 09:50:00,52.49,52.5,52.37,52.38,135561.0,43.3775,43.3858,43.2784,43.2866,135561.0
2018-10-03 09:55:00,52.37,52.4,52.33,52.4,136488.0,43.2784,43.3032,43.2453,43.3032,136488.0
2018-10-03 10:00:00,52.41,52.5,52.38,52.46,166804.0,43.3114,43.3858,43.2866,43.3528,166804.0
2018-10-03 10:05:00,52.46,52.52,52.46,52.49,172613.0,43.3528,43.4023,43.3528,43.3775,172613.0
2018-10-03 10:10:00,52.49,52.5,52.41,52.49,186950.0,43.3775,43.3858,43.3114,43.3775,186950.0
2018-10-03 10:15:00,52.49,52.5,52.46,52.48,134232.0,43.3775,43.3858,43.3528,43.3693,134232.0
2018-10-03 10:20:00,52.48,52.55,52.46,52.5,127229.0,43.3693,43.4271,43.3528,43.3858,127229.0
2018-10-03 10:25:00,52.5,52.51,52.46,52.49,78567.0,43.3858,43.3941,43.3528,43.3775,78567.0
2018-10-03 10:30:00,52.48,52.48,52.41,52.46,86960.0,43.3693,43.3693,43.3114,43.3528,86960.0
2018-10-03 10:35:00,52.45,52.54,52.43,52.53,164170.0,43.3445,43.4189,43.328,43.4106,164170.0
2018-10-03 10:40:00,52.53,52.53,52.46,52.5,91959.0,43.4106,43.4106,43.3528,43.3858,91959.0
2018-10-03 10:45:00,52.5,52.54,52.48,52.54,167160.0,43.3858,43.4189,43.3693,43.4189,167160.0
2018-10-03 10:50:00,52.54,52.6,52.53,52.55,187357.0,43.4189,43.4685,43.4106,43.4271,187357.0
2018-10-03 10:55:00,52.55,52.59,52.52,52.58,109378.0,43.4271,43.4602,43.4023,43.4519,109378.0
2018-10-03 11:00:00,52.57,52.58,52.46,52.5,117547.0,43.4437,43.4519,43.3528,43.3858,117547.0
2018-10-03 11:05:00,52.5,52.53,52.48,52.52,137843.0,43.3858,43.4106,43.3693,43.4023,137843.0
2018-10-03 11:10:00,52.53,52.54,52.5,52.5,137107.0,43.4106,43.4189,43.3858,43.3858,137107.0
2018-10-03 11:15:00,52.5,52.51,52.46,52.47,85042.0,43.3858,43.3941,43.3528,43.361,85042.0
2018-10-03 11:20:00,52.46,52.47,52.43,52.44,92412.0,43.3528,43.361,43.328,43.3362,92412.0
2018-10-03 11:25:00,52.44,52.49,52.41,52.48,273460.0,43.3362,43.3775,43.3114,43.3693,273460.0
2018-10-03 11:30:00,52.49,52.56,52.46,52.55,223718.0,43.3775,43.4354,43.3528,43.4271,223718.0
2018-10-03 11:35:00,52.53,52.57,52.52,52.56,183942.0,43.4106,43.4437,43.4023,43.4354,183942.0
2018-10-03 11:40:00,52.56,52.56,52.49,52.54,121083.0,43.4354,43.4354,43.3775,43.4189,121083.0
2018-10-03 11:45:00,52.54,52.71,52.53,52.7,303069.0,43.4189,43.5594,43.4106,43.5511,303069.0
2018-10-03 11:50:00,52.7,52.74,52.67,52.67,340800.0,43.5511,43.5841,43.5263,43.5263,340800.0
2018-10-03 11:55:00,52.68,52.71,52.66,52.7,392949.0,43.5346,43.5594,43.518,43.5511,392949.0
2018-10-03 12:00:00,52.69,52.73,52.64,52.67,181667.0,43.5428,43.5759,43.5015,43.5263,181667.0
2018-10-03 12:05:00,52.66,52.71,52.64,52.64,82371.0,43.518,43.5594,43.5015,43.5015,82371.0
2018-10-03 12:10:00,52.65,52.67,52.62,52.66,110637.0,43.5098,43.5263,43.485,43.518,110637.0
2018-10-03 12:15:00,52.66,52.68,52.65,52.65,93335.0,43.518,43.5346,43.5098,43.5098,93335.0
2018-10-03 12:20:00,52.66,52.66,52.62,52.66,163280.0,43.518,43.518,43.485,43.518,163280.0
2018-10-03 12:25:00,52.65,52.71,52.65,52.67,183837.0,43.5098,43.5594,43.5098,43.5263,183837.0
2018-10-03 12:30:00,52.67,52.72,52.65,52.72,251740.0,43.5263,43.5676,43.5098,43.5676,251740.0
2018-10-03 12:35:00,52.72,52.74,52.7,52.73,86455.0,43.5676,43.5841,43.5511,43.5759,86455.0
2018-10-03 12:40:00,52.74,52.78,52.72,52.75,265743.0,43.5841,43.6172,43.5676,43.5924,265743.0
2018-10-03 12:45:00,52.76,52.85,52.75,52.84,167787.0,43.6007,43.6751,43.5924,43.6668,167787.0
2018-10-03 12:50:00,52.83,52.84,52.78,52.79,124208.0,43.6585,43.6668,43.6172,43.6255,124208.0
2018-10-03 12:55:00,52.78,52.8,52.71,52.75,124424.0,43.6172,43.6337,43.5594,43.5924,124424.0
2018-10-03 13:00:00,52.74,52.81,52.72,52.8,105345.0,43.5841,43.642,43.5676,43.6337,105345.0
2018-10-03 13:05:00,52.81,52.82,52.74,52.76,145035.0,43.642,43.6503,43.5841,43.6007,145035.0
2018-10-03 13:10:00,52.77,52.77,52.73,52.73,182809.0,43.6089,43.6089,43.5759,43.5759,182809.0
2018-10-03 13:15:00,52.74,52.77,52.73,52.76,99152.0,43.5841,43.6089,43.5759,43.6007,99152.0
2018-10-03 13:20:00,52.76,52.78,52.75,52.76,182633.0,43.6007,43.6172,43.5924,43.6007,182633.0
2018-10-03 13:25:00,52.76,52.83,52.73,52.81,144679.0,43.6007,43.6585,43.5759,43.642,144679.0
2018-10-03 13:30:00,52.81,52.88,52.79,52.88,179491.0,43.642,43.6998,43.6255,43.6998,179491.0
2018-10-03 13:35:00,52.88,52.89,52.84,52.87,257211.0,43.6998,43.7081,43.6668,43.6916,257211.0
2018-10-03 13:40:00,52.88,52.88,52.8,52.81,191254.0,43.6998,43.6998,43.6337,43.642,191254.0
2018-10-03 13:45:00,52.8,52.84,52.78,52.84,74470.0,43.6337,43.6668,43.6172,43.6668,74470.0
2018-10-03 13:50:00,52.84,52.86,52.81,52.84,140904.0,43.6668,43.6833,43.642,43.6668,140904.0
2018-10-03 13:55:00,52.84,52.88,52.83,52.88,83635.0,43.6668,43.6998,43.6585,43.6998,83635.0
2018-10-03 14:00:00,52.89,52.92,52.86,52.88,167582.0,43.7081,43.7329,43.6833,43.6998,167582.0
2018-10-03 14:05:00,52.89,52.89,52.81,52.81,202617.0,43.7081,43.7081,43.642,43.642,202617.0
2018-10-03 14:10:00,52.81,52.86,52.78,52.79,164540.0,43.642,43.6833,43.6172,43.6255,164540.0
2018-10-03 14:15:00,52.78,52.82,52.75,52.8,149112.0,43.6172,43.6503,43.5924,43.6337,149112.0
2018-10-03 14:20:00,52.79,52.8,52.75,52.78,153279.0,43.6255,43.6337,43.5924,43.6172,153279.0
2018-10-03 14:25:00,52.78,52.78,52.74,52.77,148101.0,43.6172,43.6172,43.5841,43.6089,148101.0
2018-10-03 14:30:00,52.77,52.8,52.73,52.75,126669.0,43.6089,43.6337,43.5759,43.5924,126669.0
2018-10-03 14:35:00,52.74,52.75,52.66,52.71,188856.0,43.5841,43.5924,43.518,43.5594,188856.0
2018-10-03 14:40:00,52.7,52.71,52.61,52.64,137254.0,43.5511,43.5594,43.4767,43.5015,137254.0
2018-10-03 14:45:00,52.64,52.65,52.58,52.6,118680.0,43.5015,43.5098,43.4519,43.4685,118680.0
2018-10-03 14:50:00,52.59,52.64,52.58,52.61,112429.0,43.4602,43.5015,43.4519,43.4767,112429.0
2018-10-03 14:55:00,52.61,52.68,52.59,52.67,127880.0,43.4767,43.5346,43.4602,43.5263,127880.0
2018-10-03 15:00:00,52.68,52.69,52.59,52.62,226957.0,43.5346,43.5428,43.4602,43.485,226957.0
2018-10-03 15:05:00,52.61,52.65,52.6,52.64,115180.0,43.4767,43.5098,43.4685,43.5015,115180.0
2018-10-03 15:10:00,52.65,52.65,52.58,52.59,121451.0,43.5098,43.5098,43.4519,43.4602,121451.0
2018-10-03 15:15:00,52.6,52.62,52.57,52.59,198280.0,43.4685,43.485,43.4437,43.4602,198280.0
2018-10-03 15:20:00,52.59,52.6,52.55,52.55,144440.0,43.4602,43.4685,43.4271,43.4271,144440.0
2018-10-03 15:25:00,52.55,52.61,52.54,52.61,152395.0,43.4271,43.4767,43.4189,43.4767,152395.0
2018-10-03 15:30:00,52.61,52.67,52.6,52.66,223001.0,43.4767,43.5263,43.4685,43.518,223001.0
2018-10-03 15:35:00,52.66,52.69,52.64,52.66,185753.0,43.518,43.5428,43.5015,43.518,185753.0
2018-10-03 15:40:00,52.66,52.76,52.65,52.76,232743.0,43.518,43.6007,43.5098,43.6007,232743.0
2018-10-03 15:45:00,52.76,52.83,52.73,52.74,339597.0,43.6007,43.6585,43.5759,43.5841,339597.0
2018-10-03 15:50:00,52.75,52.77,52.74,52.74,326355.0,43.5924,43.6089,43.5841,43.5841,326355.0
2018-10-03 15:55:00,52.75,52.76,52.64,52.66,874171.0,43.5924,43.6007,43.5015,43.518,874171.0
2018-10-04 09:30:00,52.73,53.06,52.73,53.0,477045.0,43.5759,43.8486,43.5759,43.799,477045.0
2018-10-04 09:35:00,53.0,53.4,52.97,53.38,287464.0,43.799,44.1296,43.7742,44.113,287464.0
2018-10-04 09:40:00,53.38,53.52,53.38,53.47,279595.0,44.113,44.2287,44.113,44.1874,279595.0
2018-10-04 09:45:00,53.47,53.65,53.38,53.64,456777.0,44.1874,44.3362,44.113,44.3279,456777.0
2018-10-04 09:50:00,53.64,53.77,53.63,53.76,490195.0,44.3279,44.4353,44.3196,44.4271,490195.0
2018-10-04 09:55:00,53.77,53.77,53.55,53.67,510683.0,44.4353,44.4353,44.2535,44.3527,510683.0
2018-10-04 10:00:00,53.66,53.72,53.63,53.71,450301.0,44.3444,44.394,44.3196,44.3858,450301.0
2018-10-04 10:05:00,53.7,53.77,53.64,53.75,404429.0,44.3775,44.4353,44.3279,44.4188,404429.0
2018-10-04 10:10:00,53.74,53.76,53.52,53.59,339840.0,44.4105,44.4271,44.2287,44.2866,339840.0
2018-10-04 10:15:00,53.59,53.69,53.54,53.6,176320.0,44.2866,44.3692,44.2453,44.2948,176320.0
2018-10-04 10:20:00,53.6,53.66,53.56,53.56,152163.0,44.2948,44.3444,44.2618,44.2618,152163.0
2018-10-04 10:25:00,53.57,53.57,53.44,53.44,271281.0,44.2701,44.2701,44.1626,44.1626,271281.0
2018-10-04 10:30:00,53.44,53.46,53.39,53.41,201845.0,44.1626,44.1792,44.1213,44.1378,201845.0
2018-10-04 10:35:00,53.41,53.54,53.4,53.52,180925.0,44.1378,44.2453,44.1296,44.2287,180925.0
2018-10-04 10:40:00,53.51,53.52,53.39,53.52,174201.0,44.2205,44.2287,44.1213,44.2287,174201.0
2018-10-04 10:45:00,53.52,53.63,53.49,53.62,162126.0,44.2287,44.3196,44.2039,44.3114,162126.0
2018-10-04 10:50:00,53.63,53.7,53.6,53.64,252320.0,44.3196,44.3775,44.2948,44.3279,252320.0
2018-10-04 10:55:00,53.65,53.68,53.63,53.67,176048.0,44.3362,44.361,44.3196,44.3527,176048.0
2018-10-04 11:00:00,53.66,53.85,53.66,53.84,273920.0,44.3444,44.5014,44.3444,44.4932,273920.0
2018-10-04 11:05:00,53.84,53.86,53.73,53.73,157950.0,44.4932,44.5097,44.4023,44.4023,157950.0
2018-10-04 11:10:00,53.73,53.81,53.72,53.75,132294.0,44.4023,44.4684,44.394,44.4188,132294.0
2018-10-04 11:15:00,53.74,53.75,53.65,53.68,164253.0,44.4105,44.4188,44.3362,44.361,164253.0
2018-10-04 11:20:00,53.68,53.72,53.64,53.72,114474.0,44.361,44.394,44.3279,44.394,114474.0
2018-10-04 11:25:00,53.72,53.73,53.52,53.52,172144.0,44.394,44.4023,44.2287,44.2287,172144.0
2018-10-04 11:30:00,53.53,53.56,53.47,53.51,304886.0,44.237,44.2618,44.1874,44.2205,304886.0
2018-10-04 11:35:00,53.5,53.51,53.37,53.38,86253.0,44.2122,44.2205,44.1048,44.113,86253.0
2018-10-04 11:40:00,53.38,53.39,53.3,53.3,75448.0,44.113,44.1213,44.0469,44.0469,75448.0
2018-10-04 11:45:00,53.3,53.38,53.26,53.28,113850.0,44.0469,44.113,44.0139,44.0304,113850.0
2018-10-04 11:50:00,53.28,53.31,53.23,53.27,116876.0,44.0304,44.0552,43.9891,44.0221,116876.0
2018-10-04 11:55:00,53.27,53.28,53.16,53.18,91021.0,44.0221,44.0304,43.9312,43.9478,91021.0
2018-10-04 12:00:00,53.17,53.17,53.06,53.08,115288.0,43.9395,43.9395,43.8486,43.8651,115288.0
2018-10-04 12:05:00,53.08,53.19,53.03,53.1,221310.0,43.8651,43.956,43.8238,43.8817,221310.0
2018-10-04 12:10:00,53.1,53.13,53.07,53.09,48762.0,43.8817,43.9064,43.8569,43.8734,48762.0
2018-10-04 12:15:00,53.09,53.1,53.0,53.01,120022.0,43.8734,43.8817,43.799,43.8073,120022.0
2018-10-04 12:20:00,53.01,53.1,53.0,53.07,92796.0,43.8073,43.8817,43.799,43.8569,92796.0
2018-10-04 12:25:00,53.07,53.18,53.04,53.18,142653.0,43.8569,43.9478,43.8321,43.9478,142653.0
2018-10-04 12:30:00,53.18,53.3,53.13,53.29,172099.0,43.9478,44.0469,43.9064,44.0387,172099.0
2018-10-04 12:35:00,53.29,53.36,53.24,53.27,118551.0,44.0387,44.0965,43.9973,44.0221,118551.0
2018-10-04 12:40:00,53.28,53.28,53.19,53.2,105487.0,44.0304,44.0304,43.956,43.9643,105487.0
2018-10-04 12:45:00,53.19,53.23,53.19,53.2,71657.0,43.956,43.9891,43.956,43.9643,71657.0
2018-10-04 12:50:00,53.2,53.27,53.2,53.26,93790.0,43.9643,44.0221,43.9643,44.0139,93790.0
2018-10-04 12:55:00,53.26,53.27,53.2,53.21,73209.0,44.0139,44.0221,43.9643,43.9726,73209.0
2018-10-04 13:00:00,53.21,53.21,53.14,53.16,134715.0,43.9726,43.9726,43.9147,43.9312,134715.0
2018-10-04 13:05:00,53.16,53.17,53.11,53.12,132423.0,43.9312,43.9395,43.8899,43.8982,132423.0
2018-10-04 13:10:00,53.12,53.12,53.06,53.09,122149.0,43.8982,43.8982,43.8486,43.8734,122149.0
2018-10-04 13:15:00,53.09,53.1,53.04,53.06,99364.0,43.8734,43.8817,43.8321,43.8486,99364.0
2018-10-04 13:20:00,53.06,53.09,53.0,53.09,156211.0,43.8486,43.8734,43.799,43.8734,156211.0
2018-10-04 13:25:00,53.09,53.13,53.06,53.08,150077.0,43.8734,43.9064,43.8486,43.8651,150077.0
2018-10-04 13:30:00,53.08,53.08,52.91,52.96,198484.0,43.8651,43.8651,43.7246,43.766,198484.0
2018-10-04 13:35:00,52.96,53.02,52.95,53.02,139418.0,43.766,43.8155,43.7577,43.8155,139418.0
2018-10-04 13:40:00,53.02,53.2,53.01,53.19,144121.0,43.8155,43.9643,43.8073,43.956,144121.0
2018-10-04 13:45:00,53.2,53.2,53.09,53.11,125111.0,43.9643,43.9643,43.8734,43.8899,125111.0
2018-10-04 13:50:00,53.11,53.17,53.07,53.11,203081.0,43.8899,43.9395,43.8569,43.8899,203081.0
2018-10-04 13:55:00,53.11,53.12,53.04,53.11,114136.0,43.8899,43.8982,43.8321,43.8899,114136.0
2018-10-04 14:00:00,53.1,53.2,53.09,53.2,127660.0,43.8817,43.9643,43.8734,43.9643,127660.0
2018-10-04 14:05:00,53.2,53.24,53.18,53.19,182000.0,43.9643,43.9973,43.9478,43.956,182000.0
2018-10-04 14:10:00,53.18,53.2,53.15,53.2,109364.0,43.9478,43.9643,43.923,43.9643,109364.0
2018-10-04 14:15:00,53.18,53.19,53.07,53.11,224418.0,43.9478,43.956,43.8569,43.8899,224418.0
2018-10-04 14:20:00,53.11,53.19,53.06,53.18,183430.0,43.8899,43.956,43.8486,43.9478,183430.0
2018-10-04 14:25:00,53.18,53.27,53.16,53.26,184188.0,43.9478,44.0221,43.9312,44.0139,184188.0
2018-10-04 14:30:00,53.26,53.31,53.22,53.3,191559.0,44.0139,44.0552,43.9808,44.0469,191559.0
2018-10-04 14:35:00,53.31,53.44,53.29,53.44,247643.0,44.0552,44.1626,44.0387,44.1626,247643.0
2018-10-04 14:40:00,53.44,53.44,53.36,53.44,216051.0,44.1626,44.1626,44.0965,44.1626,216051.0
2018-10-04 14:45:00,53.44,53.5,53.39,53.44,398137.0,44.1626,44.2122,44.1213,44.1626,398137.0
2018-10-04 14:50:00,53.44,53.52,53.42,53.51,156179.0,44.1626,44.2287,44.1461,44.2205,156179.0
2018-10-04 14:55:00,53.52,53.54,53.46,53.48,249543.0,44.2287,44.2453,44.1792,44.1957,249543.0
2018-10-04 15:00:00,53.48,53.51,53.44,53.48,150922.0,44.1957,44.2205,44.1626,44.1957,150922.0
2018-10-04 15:05:00,53.48,53.52,53.46,53.52,306404.0,44.1957,44.2287,44.1792,44.2287,306404.0
2018-10-04 15:10:00,53.52,53.54,53.5,53.53,221789.0,44.2287,44.2453,44.2122,44.237,221789.0
2018-10-04 15:15:00,53.54,53.59,53.51,53.58,257853.0,44.2453,44.2866,44.2205,44.2783,257853.0
2018-10-04 15:20:00,53.58,53.58,53.5,53.52,178271.0,44.2783,44.2783,44.2122,44.2287,178271.0
2018-10-04 15:25:00,53.52,53.59,53.5,53.55,208991.0,44.2287,44.2866,44.2122,44.2535,208991.0
2018-10-04 15:30:00,53.55,53.56,53.52,53.53,223084.0,44.2535,44.2618,44.2287,44.237,223084.0
2018-10-04 15:35:00,53.52,53.53,53.45,53.47,363049.0,44.2287,44.237,44.1709,44.1874,363049.0
2018-10-04 15:40:00,53.47,53.49,53.43,53.46,370246.0,44.1874,44.2039,44.1544,44.1792,370246.0
2018-10-04 15:45:00,53.46,53.56,53.45,53.54,422363.0,44.1792,44.2618,44.1709,44.2453,422363.0
2018-10-04 15:50:00,53.54,53.57,53.51,53.57,524876.0,44.2453,44.2701,44.2205,44.2701,524876.0
2018-10-04 15:55:00,53.57,53.58,53.51,53.52,889649.0,44.2701,44.2783,44.2205,44.2287,889649.0
2018-10-05 09:30:00,53.7,53.86,53.67,53.8,374499.0,44.3775,44.5097,44.3527,44.4601,374499.0
2018-10-05 09:35:00,53.8,53.83,53.58,53.64,344196.0,44.4601,44.4849,44.2783,44.3279,344196.0
2018-10-05 09:40:00,53.64,53.73,53.54,53.58,140479.0,44.3279,44.4023,44.2453,44.2783,140479.0
2018-10-05 09:45:00,53.58,53.69,53.57,53.66,152791.0,44.2783,44.3692,44.2701,44.3444,152791.0
2018-10-05 09:50:00,53.65,53.8,53.65,53.74,199220.0,44.3362,44.4601,44.3362,44.4105,199220.0
2018-10-05 09:55:00,53.74,53.77,53.63,53.63,142675.0,44.4105,44.4353,44.3196,44.3196,142675.0
2018-10-05 10:00:00,53.64,53.72,53.63,53.67,120787.0,44.3279,44.394,44.3196,44.3527,120787.0
2018-10-05 10:05:00,53.67,53.71,53.56,53.56,118299.0,44.3527,44.3858,44.2618,44.2618,118299.0
2018-10-05 10:10:00,53.58,53.6,53.51,53.53,111947.0,44.2783,44.2948,44.2205,44.237,111947.0
2018-10-05 10:15:00,53.52,53.61,53.51,53.6,126189.0,44.2287,44.3031,44.2205,44.2948,126189.0
2018-10-05 10:20:00,53.6,53.61,53.56,53.6,136449.0,44.2948,44.3031,44.2618,44.2948,136449.0
2018-10-05 10:25:00,53.6,53.71,53.59,53.63,163676.0,44.2948,44.3858,44.2866,44.3196,163676.0
2018-10-05 10:30:00,53.62,53.72,53.61,53.72,194008.0,44.3114,44.394,44.3031,44.394,194008.0
2018-10-05 10:35:00,53.71,53.72,53.65,53.7,162000.0,44.3858,44.394,44.3362,44.3775,162000.0
2018-10-05 10:40:00,53.7,53.74,53.65,53.73,133226.0,44.3775,44.4105,44.3362,44.4023,133226.0
2018-10-05 10:45:00,53.73,53.73,53.66,53.66,138370.0,44.4023,44.4023,44.3444,44.3444,138370.0
2018-10-05 10:50:00,53.66,53.72,53.66,53.7,165607.0,44.3444,44.394,44.3444,44.3775,165607.0
2018-10-05 10:55:00,53.71,53.75,53.62,53.63,140237.0,44.3858,44.4188,44.3114,44.3196,140237.0
2018-10-05 11:00:00,53.63,53.63,53.56,53.56,259966.0,44.3196,44.3196,44.2618,44.2618,259966.0
2018-10-05 11:05:00,53.56,53.57,53.48,53.48,187751.0,44.2618,44.2701,44.1957,44.1957,187751.0
2018-10-05 11:10:00,53.48,53.52,53.46,53.52,194241.0,44.1957,44.2287,44.1792,44.2287,194241.0
2018-10-05 11:15:00,53.52,53.54,53.42,53.43,164686.0,44.2287,44.2453,44.1461,44.1544,164686.0
2018-10-05 11:20:00,53.44,53.45,53.38,53.45,166826.0,44.1626,44.1709,44.113,44.1709,166826.0
2018-10-05 11:25:00,53.45,53.45,53.33,53.34,145311.0,44.1709,44.1709,44.0717,44.08,145311.0
2018-10-05 11:30:00,53.35,53.35,53.24,53.26,177589.0,44.0882,44.0882,43.9973,44.0139,177589.0
2018-10-05 11:35:00,53.26,53.29,53.21,53.24,190355.0,44.0139,44.0387,43.9726,43.9973,190355.0
2018-10-05 11:40:00,53.24,53.24,53.1,53.16,215542.0,43.9973,43.9973,43.8817,43.9312,215542.0
2018-10-05 11:45:00,53.16,53.17,53.08,53.11,127592.0,43.9312,43.9395,43.8651,43.8899,127592.0
2018-10-05 11:50:00,53.11,53.15,53.07,53.13,127272.0,43.8899,43.923,43.8569,43.9064,127272.0
2018-10-05 11:55:00,53.13,53.19,53.12,53.14,128830.0,43.9064,43.956,43.8982,43.9147,128830.0
2018-10-05 12:00:00,53.14,53.16,53.09,53.13,155569.0,43.9147,43.9312,43.8734,43.9064,155569.0
2018-10-05 12:05:00,53.13,53.21,53.12,53.2,104246.0,43.9064,43.9726,43.8982,43.9643,104246.0
2018-10-05 12:10:00,53.2,53.27,53.19,53.24,166754.0,43.9643,44.0221,43.956,43.9973,166754.0
2018-10-05 12:15:00,53.24,53.32,53.21,53.29,168623.0,43.9973,44.0635,43.9726,44.0387,168623.0
2018-10-05 12:20:00,53.28,53.33,53.26,53.3,86781.0,44.0304,44.0717,44.0139,44.0469,86781.0
2018-10-05 12:25:00,53.31,53.31,53.23,53.24,91448.0,44.0552,44.0552,43.9891,43.9973,91448.0
2018-10-05 12:30:00,53.24,53.25,53.16,53.18,142611.0,43.9973,44.0056,43.9312,43.9478,142611.0
2018-10-05 12:35:00,53.18,53.22,53.15,53.16,113612.0,43.9478,43.9808,43.923,43.9312,113612.0
2018-10-05 12:40:00,53.16,53.16,53.09,53.12,167850.0,43.9312,43.9312,43.8734,43.8982,167850.0
2018-10-05 12:45:00,53.12,53.13,53.07,53.11,125617.0,43.8982,43.9064,43.8569,43.8899,125617.0
2018-10-05 12:50:00,53.11,53.17,53.1,53.16,127197.0,43.8899,43.9395,43.8817,43.9312,127197.0
2018-10-05 12:55:00,53.16,53.21,53.14,53.14,133651.0,43.9312,43.9726,43.9147,43.9147,133651.0
2018-10-05 13:00:00,53.14,53.15,53.11,53.14,124593.0,43.9147,43.923,43.8899,43.9147,124593.0
2018-10-05 13:05:00,53.13,53.16,53.11,53.13,94763.0,43.9064,43.9312,43.8899,43.9064,94763.0
2018-10-05 13:10:00,53.13,53.16,53.12,53.15,96697.0,43.9064,43.9312,43.8982,43.923,96697.0
2018-10-05 13:15:00,53.14,53.15,53.1,53.11,74977.0,43.9147,43.923,43.8817,43.8899,74977.0
2018-10-05 13:20:00,53.11,53.11,53.01,53.02,174654.0,43.8899,43.8899,43.8073,43.8155,174654.0
2018-10-05 13:25:00,53.02,53.03,52.98,53.01,183209.0,43.8155,43.8238,43.7825,43.8073,183209.0
2018-10-05 13:30:00,53.01,53.04,52.98,52.99,103869.0,43.8073,43.8321,43.7825,43.7907,103869.0
2018-10-05 13:35:00,52.98,53.06,52.98,53.06,124565.0,43.7825,43.8486,43.7825,43.8486,124565.0
2018-10-05 13:40:00,53.06,53.11,53.05,53.1,147737.0,43.8486,43.8899,43.8403,43.8817,147737.0
2018-10-05 13:45:00,53.1,53.14,53.09,53.12,105999.0,43.8817,43.9147,43.8734,43.8982,105999.0
2018-10-05 13:50:00,53.13,53.15,53.1,53.1,113253.0,43.9064,43.923,43.8817,43.8817,113253.0
2018-10-05 13:55:00,53.11,53.13,53.04,53.05,114936.0,43.8899,43.9064,43.8321,43.8403,114936.0
2018-10-05 14:00:00,53.05,53.11,53.05,53.11,74870.0,43.8403,43.8899,43.8403,43.8899,74870.0
2018-10-05 14:05:00,53.11,53.11,53.05,53.07,102980.0,43.8899,43.8899,43.8403,43.8569,102980.0
2018-10-05 14:10:00,53.06,53.11,53.01,53.03,82345.0,43.8486,43.8899,43.8073,43.8238,82345.0
2018-10-05 14:15:00,53.03,53.09,53.01,53.08,90689.0,43.8238,43.8734,43.8073,43.8651,90689.0
2018-10-05 14:20:00,53.08,53.09,53.04,53.07,107265.0,43.8651,43.8734,43.8321,43.8569,107265.0
2018-10-05 14:25:00,53.07,53.07,53.01,53.04,138980.0,43.8569,43.8569,43.8073,43.8321,138980.0
2018-10-05 14:30:00,53.04,53.17,53.04,53.16,168751.0,43.8321,43.9395,43.8321,43.9312,168751.0
2018-10-05 14:35:00,53.16,53.16,53.06,53.13,105045.0,43.9312,43.9312,43.8486,43.9064,105045.0
2018-10-05 14:40:00,53.13,53.18,53.1,53.15,115388.0,43.9064,43.9478,43.8817,43.923,115388.0
2018-10-05 14:45:00,53.14,53.16,53.08,53.13,92740.0,43.9147,43.9312,43.8651,43.9064,92740.0
2018-10-05 14:50:00,53.13,53.16,53.11,53.14,55075.0,43.9064,43.9312,43.8899,43.9147,55075.0
2018-10-05 14:55:00,53.14,53.16,53.11,53.15,69330.0,43.9147,43.9312,43.8899,43.923,69330.0
2018-10-05 15:00:00,53.15,53.16,53.04,53.08,130304.0,43.923,43.9312,43.8321,43.8651,130304.0
2018-10-05 15:05:00,53.08,53.16,53.08,53.15,193848.0,43.8651,43.9312,43.8651,43.923,193848.0
2018-10-05 15:10:00,53.15,53.21,53.13,53.21,115726.0,43.923,43.9726,43.9064,43.9726,115726.0
2018-10-05 15:15:00,53.21,53.23,53.14,53.15,119988.0,43.9726,43.9891,43.9147,43.923,119988.0
2018-10-05 15:20:00,53.15,53.19,53.13,53.15,104834.0,43.923,43.956,43.9064,43.923,104834.0
2018-10-05 15:25:00,53.15,53.15,53.04,53.08,129038.0,43.923,43.923,43.8321,43.8651,129038.0
2018-10-05 15:30:00,53.08,53.1,53.02,53.04,171537.0,43.8651,43.8817,43.8155,43.8321,171537.0
2018-10-05 15:35:00,53.04,53.08,53.02,53.03,158551.0,43.8321,43.8651,43.8155,43.8238,158551.0
2018-10-05 15:40:00,53.03,53.11,53.01,53.1,219907.0,43.8238,43.8899,43.8073,43.8817,219907.0
2018-10-05 15:45:00,53.11,53.22,53.11,53.2,377015.0,43.8899,43.9808,43.8899,43.9643,377015.0
2018-10-05 15:50:00,53.2,53.24,53.13,53.24,283600.0,43.9643,43.9973,43.9064,43.9973,283600.0
2018-10-05 15:55:00,53.23,53.27,53.14,53.19,843727.0,43.9891,44.0221,43.9147,43.956,843727.0
2018-10-08 09:30:00,52.98,53.29,52.98,53.29,337903.0,43.7825,44.0387,43.7825,44.0387,337903.0
2018-10-08 09:35:00,53.3,53.3,53.07,53.13,153248.0,44.0469,44.0469,43.8569,43.9064,153248.0
2018-10-08 09:40:00,53.13,53.21,53.05,53.1,94137.0,43.9064,43.9726,43.8403,43.8817,94137.0
2018-10-08 09:45:00,53.11,53.31,53.11,53.28,114203.0,43.8899,44.0552,43.8899,44.0304,114203.0
2018-10-08 09:50:00,53.28,53.33,53.23,53.28,118915.0,44.0304,44.0717,43.9891,44.0304,118915.0
2018-10-08 09:55:00,53.28,53.31,53.21,53.23,140576.0,44.0304,44.0552,43.9726,43.9891,140576.0
2018-10-08 10:00:00,53.23,53.35,53.2,53.32,148423.0,43.9891,44.0882,43.9643,44.0635,148423.0
2018-10-08 10:05:00,53.31,53.32,53.21,53.24,116398.0,44.0552,44.0635,43.9726,43.9973,116398.0
2018-10-08 10:10:00,53.25,53.32,53.15,53.32,155807.0,44.0056,44.0635,43.923,44.0635,155807.0
2018-10-08 10:15:00,53.32,53.33,53.26,53.33,102938.0,44.0635,44.0717,44.0139,44.0717,102938.0
2018-10-08 10:20:00,53.34,53.34,53.25,53.28,85999.0,44.08,44.08,44.0056,44.0304,85999.0
2018-10-08 10:25:00,53.28,53.3,53.15,53.22,133015.0,44.0304,44.0469,43.923,43.9808,133015.0
2018-10-08 10:30:00,53.22,53.32,53.16,53.28,89767.0,43.9808,44.0635,43.9312,44.0304,89767.0
2018-10-08 10:35:00,53.27,53.3,53.2,53.27,86508.0,44.0221,44.0469,43.9643,44.0221,86508.0
2018-10-08 10:40:00,53.27,53.28,53.22,53.23,107721.0,44.0221,44.0304,43.9808,43.9891,107721.0
2018-10-08 10:45:00,53.23,53.24,53.16,53.21,73459.0,43.9891,43.9973,43.9312,43.9726,73459.0
2018-10-08 10:50:00,53.2,53.21,53.15,53.21,54095.0,43.9643,43.9726,43.923,43.9726,54095.0
2018-10-08 10:55:00,53.21,53.22,53.15,53.16,86079.0,43.9726,43.9808,43.923,43.9312,86079.0
2018-10-08 11:00:00,53.16,53.19,53.14,53.18,100792.0,43.9312,43.956,43.9147,43.9478,100792.0
2018-10-08 11:05:00,53.17,53.2,53.1,53.12,84294.0,43.9395,43.9643,43.8817,43.8982,84294.0
2018-10-08 11:10:00,53.12,53.18,53.09,53.17,56487.0,43.8982,43.9478,43.8734,43.9395,56487.0
2018-10-08 11:15:00,53.17,53.2,53.13,53.18,64073.0,43.9395,43.9643,43.9064,43.9478,64073.0
2018-10-08 11:20:00,53.18,53.2,53.14,53.19,49368.0,43.9478,43.9643,43.9147,43.956,49368.0
2018-10-08 11:25:00,53.2,53.21,53.15,53.2,84644.0,43.9643,43.9726,43.923,43.9643,84644.0
2018-10-08 11:30:00,53.19,53.28,53.16,53.26,117354.0,43.956,44.0304,43.9312,44.0139,117354.0
2018-10-08 11:35:00,53.27,53.3,53.17,53.23,128199.0,44.0221,44.0469,43.9395,43.9891,128199.0
2018-10-08 11:40:00,53.23,53.27,53.19,53.21,109147.0,43.9891,44.0221,43.956,43.9726,109147.0
2018-10-08 11:45:00,53.2,53.21,53.1,53.15,131301.0,43.9643,43.9726,43.8817,43.923,131301.0
2018-10-08 11:50:00,53.14,53.25,53.14,53.2,146962.0,43.9147,44.0056,43.9147,43.9643,146962.0
2018-10-08 11:55:00,53.19,53.21,53.11,53.14,160779.0,43.956,43.9726,43.8899,43.9147,160779.0
2018-10-08 12:00:00,53.14,53.24,53.1,53.24,93684.0,43.9147,43.9973,43.8817,43.9973,93684.0
2018-10-08 12:05:00,53.23,53.28,53.22,53.26,47220.0,43.9891,44.0304,43.9808,44.0139,47220.0
2018-10-08 12:10:00,53.26,53.33,53.26,53.33,78504.0,44.0139,44.0717,44.0139,44.0717,78504.0
2018-10-08 12:15:00,53.33,53.38,53.33,53.37,60733.0,44.0717,44.113,44.0717,44.1048,60733.0
2018-10-08 12:20:00,53.36,53.49,53.36,53.48,94199.0,44.0965,44.2039,44.0965,44.1957,94199.0
2018-10-08 12:25:00,53.48,53.51,53.46,53.5,98732.0,44.1957,44.2205,44.1792,44.2122,98732.0
2018-10-08 12:30:00,53.5,53.54,53.43,53.44,84045.0,44.2122,44.2453,44.1544,44.1626,84045.0
2018-10-08 12:35:00,53.44,53.44,53.39,53.43,86744.0,44.1626,44.1626,44.1213,44.1544,86744.0
2018-10-08 12:40:00,53.43,53.45,53.39,53.4,105618.0,44.1544,44.1709,44.1213,44.1296,105618.0
2018-10-08 12:45:00,53.41,53.45,53.39,53.43,70726.0,44.1378,44.1709,44.1213,44.1544,70726.0
2018-10-08 12:50:00,53.43,53.47,53.37,53.38,69558.0,44.1544,44.1874,44.1048,44.113,69558.0
2018-10-08 12:55:00,53.38,53.41,53.32,53.35,69331.0,44.113,44.1378,44.0635,44.0882,69331.0
2018-10-08 13:00:00,53.35,53.4,53.31,53.39,95575.0,44.0882,44.1296,44.0552,44.1213,95575.0
2018-10-08 13:05:00,53.39,53.45,53.37,53.44,129106.0,44.1213,44.1709,44.1048,44.1626,129106.0
2018-10-08 13:10:00,53.43,53.44,53.38,53.38,67416.0,44.1544,44.1626,44.113,44.113,67416.0
2018-10-08 13:15:00,53.37,53.4,53.31,53.32,66289.0,44.1048,44.1296,44.0552,44.0635,66289.0
2018-10-08 13:20:00,53.32,53.35,53.29,53.35,88806.0,44.0635,44.0882,44.0387,44.0882,88806.0
2018-10-08 13:25:00,53.36,53.39,53.34,53.35,59935.0,44.0965,44.1213,44.08,44.0882,59935.0
2018-10-08 13:30:00,53.35,53.43,53.34,53.4,97698.0,44.0882,44.1544,44.08,44.1296,97698.0
2018-10-08 13:35:00,53.4,53.41,53.37,53.38,36962.0,44.1296,44.1378,44.1048,44.113,36962.0
2018-10-08 13:40:00,53.39,53.45,53.38,53.45,67588.0,44.1213,44.1709,44.113,44.1709,67588.0
2018-10-08 13:45:00,53.45,53.49,53.43,53.47,94630.0,44.1709,44.2039,44.1544,44.1874,94630.0
2018-10-08 13:50:00,53.46,53.51,53.46,53.51,54096.0,44.1792,44.2205,44.1792,44.2205,54096.0
2018-10-08 13:55:00,53.51,53.54,53.49,53.54,93808.0,44.2205,44.2453,44.2039,44.2453,93808.0
2018-10-08 14:00:00,53.54,53.74,53.53,53.72,175635.0,44.2453,44.4105,44.237,44.394,175635.0
2018-10-08 14:05:00,53.72,53.96,53.71,53.94,197826.0,44.394,44.5924,44.3858,44.5758,197826.0
2018-10-08 14:10:00,53.94,53.94,53.79,53.8,211934.0,44.5758,44.5758,44.4519,44.4601,211934.0
2018-10-08 14:15:00,53.79,53.85,53.74,53.78,150792.0,44.4519,44.5014,44.4105,44.4436,150792.0
2018-10-08 14:20:00,53.77,53.83,53.7,53.75,116549.0,44.4353,44.4849,44.3775,44.4188,116549.0
2018-10-08 14:25:00,53.76,53.8,53.73,53.73,78634.0,44.4271,44.4601,44.4023,44.4023,78634.0
2018-10-08 14:30:00,53.73,53.85,53.73,53.79,118601.0,44.4023,44.5014,44.4023,44.4519,118601.0
2018-10-08 14:35:00,53.8,53.81,53.73,53.74,113813.0,44.4601,44.4684,44.4023,44.4105,113813.0
2018-10-08 14:40:00,53.74,53.75,53.69,53.73,75636.0,44.4105,44.4188,44.3692,44.4023,75636.0
2018-10-08 14:45:00,53.73,53.73,53.64,53.67,151160.0,44.4023,44.4023,44.3279,44.3527,151160.0
2018-10-08 14:50:00,53.67,53.68,53.6,53.63,102637.0,44.3527,44.361,44.2948,44.3196,102637.0
2018-10-08 14:55:00,53.62,53.66,53.59,53.59,100729.0,44.3114,44.3444,44.2866,44.2866,100729.0
2018-10-08 15:00:00,53.59,53.7,53.57,53.7,103264.0,44.2866,44.3775,44.2701,44.3775,103264.0
2018-10-08 15:05:00,53.7,53.71,53.63,53.67,101222.0,44.3775,44.3858,44.3196,44.3527,101222.0
2018-10-08 15:10:00,53.67,53.76,53.67,53.71,167268.0,44.3527,44.4271,44.3527,44.3858,167268.0
2018-10-08 15:15:00,53.71,53.82,53.7,53.8,136415.0,44.3858,44.4767,44.3775,44.4601,136415.0
2018-10-08 15:20:00,53.8,53.83,53.74,53.75,116627.0,44.4601,44.4849,44.4105,44.4188,116627.0
2018-10-08 15:25:00,53.75,53.84,53.73,53.8,256771.0,44.4188,44.4932,44.4023,44.4601,256771.0
2018-10-08 15:30:00,53.8,53.84,53.76,53.78,219044.0,44.4601,44.4932,44.4271,44.4436,219044.0
2018-10-08 15:35:00,53.78,53.8,53.73,53.8,147190.0,44.4436,44.4601,44.4023,44.4601,147190.0
2018-10-08 15:40:00,53.8,53.85,53.79,53.8,153781.0,44.4601,44.5014,44.4519,44.4601,153781.0
2018-10-08 15:45:00,53.81,53.84,53.75,53.76,218309.0,44.4684,44.4932,44.4188,44.4271,218309.0
2018-10-08 15:50:00,53.76,53.77,53.69,53.7,311427.0,44.4271,44.4353,44.3692,44.3775,311427.0
2018-10-08 15:55:00,53.7,53.73,53.66,53.68,808401.0,44.3775,44.4023,44.3444,44.361,808401.0
2018-10-09 09:30:00,53.38,53.44,53.23,53.41,345935.0,44.113,44.1626,43.9891,44.1378,345935.0
2018-10-09 09:35:00,53.43,53.44,53.1,53.2,274026.0,44.1544,44.1626,43.8817,43.9643,274026.0
2018-10-09 09:40:00,53.2,53.2,53.07,53.11,199334.0,43.9643,43.9643,43.8569,43.8899,199334.0
2018-10-09 09:45:00,53.11,53.11,52.97,53.05,211046.0,43.8899,43.8899,43.7742,43.8403,211046.0
2018-10-09 09:50:00,53.04,53.25,53.0,53.22,140025.0,43.8321,44.0056,43.799,43.9808,140025.0
2018-10-09 09:55:00,53.23,53.34,53.18,53.32,128943.0,43.9891,44.08,43.9478,44.0635,128943.0
2018-10-09 10:00:00,53.32,53.36,53.28,53.32,100790.0,44.0635,44.0965,44.0304,44.0635,100790.0
2018-10-09 10:05:00,53.31,53.44,53.31,53.38,112810.0,44.0552,44.1626,44.0552,44.113,112810.0
2018-10-09 10:10:00,53.38,53.41,53.35,53.41,104053.0,44.113,44.1378,44.0882,44.1378,104053.0
2018-10-09 10:15:00,53.41,53.5,53.36,53.43,246071.0,44.1378,44.2122,44.0965,44.1544,246071.0
2018-10-09 10:20:00,53.42,53.54,53.36,53.52,164964.0,44.1461,44.2453,44.0965,44.2287,164964.0
2018-10-09 10:25:00,53.53,53.66,53.5,53.66,212012.0,44.237,44.3444,44.2122,44.3444,212012.0
2018-10-09 10:30:00,53.65,53.7,53.57,53.59,153775.0,44.3362,44.3775,44.2701,44.2866,153775.0
2018-10-09 10:35:00,53.59,53.62,53.49,53.55,154384.0,44.2866,44.3114,44.2039,44.2535,154384.0
2018-10-09 10:40:00,53.55,53.69,53.54,53.61,218887.0,44.2535,44.3692,44.2453,44.3031,218887.0
2018-10-09 10:45:00,53.6,53.64,53.56,53.58,143846.0,44.2948,44.3279,44.2618,44.2783,143846.0
2018-10-09 10:50:00,53.58,53.6,53.52,53.55,114190.0,44.2783,44.2948,44.2287,44.2535,114190.0
2018-10-09 10:55:00,53.56,53.59,53.44,53.45,177443.0,44.2618,44.2866,44.1626,44.1709,177443.0
2018-10-09 11:00:00,53.45,53.48,53.42,53.47,96317.0,44.1709,44.1957,44.1461,44.1874,96317.0
2018-10-09 11:05:00,53.47,53.48,53.43,53.45,95292.0,44.1874,44.1957,44.1544,44.1709,95292.0
2018-10-09 11:10:00,53.45,53.51,53.42,53.51,108590.0,44.1709,44.2205,44.1461,44.2205,108590.0
2018-10-09 11:15:00,53.51,53.57,53.49,53.54,139600.0,44.2205,44.2701,44.2039,44.2453,139600.0
2018-10-09 11:20:00,53.54,53.6,53.54,53.6,79671.0,44.2453,44.2948,44.2453,44.2948,79671.0
2018-10-09 11:25:00,53.59,53.66,53.59,53.61,93810.0,44.2866,44.3444,44.2866,44.3031,93810.0
2018-10-09 11:30:00,53.61,53.66,53.55,53.65,90600.0,44.3031,44.3444,44.2535,44.3362,90600.0
2018-10-09 11:35:00,53.65,53.7,53.64,53.65,121322.0,44.3362,44.3775,44.3279,44.3362,121322.0
2018-10-09 11:40:00,53.65,53.69,53.63,53.66,113131.0,44.3362,44.3692,44.3196,44.3444,113131.0
2018-10-09 11:45:00,53.66,53.7,53.62,53.69,100141.0,44.3444,44.3775,44.3114,44.3692,100141.0
2018-10-09 11:50:00,53.68,53.81,53.68,53.81,155403.0,44.361,44.4684,44.361,44.4684,155403.0
2018-10-09 11:55:00,53.81,53.9,53.8,53.89,141915.0,44.4684,44.5428,44.4601,44.5345,141915.0
2018-10-09 12:00:00,53.89,53.96,53.87,53.94,282695.0,44.5345,44.5924,44.518,44.5758,282695.0
2018-10-09 12:05:00,53.94,53.95,53.91,53.92,269612.0,44.5758,44.5841,44.551,44.5593,269612.0
2018-10-09 12:10:00,53.91,53.97,53.84,53.84,164190.0,44.551,44.6006,44.4932,44.4932,164190.0
2018-10-09 12:15:00,53.85,53.85,53.76,53.82,112143.0,44.5014,44.5014,44.4271,44.4767,112143.0
2018-10-09 12:20:00,53.81,53.82,53.73,53.74,82105.0,44.4684,44.4767,44.4023,44.4105,82105.0
2018-10-09 12:25:00,53.73,53.78,53.73,53.77,65058.0,44.4023,44.4436,44.4023,44.4353,65058.0
2018-10-09 12:30:00,53.76,53.79,53.72,53.77,90480.0,44.4271,44.4519,44.394,44.4353,90480.0
2018-10-09 12:35:00,53.77,53.8,53.75,53.76,80847.0,44.4353,44.4601,44.4188,44.4271,80847.0
2018-10-09 12:40:00,53.76,53.77,53.68,53.68,128866.0,44.4271,44.4353,44.361,44.361,128866.0
2018-10-09 12:45:00,53.68,53.7,53.61,53.64,151169.0,44.361,44.3775,44.3031,44.3279,151169.0
2018-10-09 12:50:00,53.64,53.67,53.61,53.64,70253.0,44.3279,44.3527,44.3031,44.3279,70253.0
2018-10-09 12:55:00,53.65,53.71,53.63,53.71,61336.0,44.3362,44.3858,44.3196,44.3858,61336.0
2018-10-09 13:00:00,53.71,53.75,53.65,53.66,130721.0,44.3858,44.4188,44.3362,44.3444,130721.0
2018-10-09 13:05:00,53.66,53.73,53.65,53.71,52269.0,44.3444,44.4023,44.3362,44.3858,52269.0
2018-10-09 13:10:00,53.7,53.74,53.7,53.7,59865.0,44.3775,44.4105,44.3775,44.3775,59865.0
2018-10-09 13:15:00,53.7,53.74,53.69,53.69,78796.0,44.3775,44.4105,44.3692,44.3692,78796.0
2018-10-09 13:20:00,53.69,53.77,53.67,53.73,108151.0,44.3692,44.4353,44.3527,44.4023,108151.0
2018-10-09 13:25:00,53.74,53.76,53.71,53.73,61899.0,44.4105,44.4271,44.3858,44.4023,61899.0
2018-10-09 13:30:00,53.73,53.79,53.73,53.79,148233.0,44.4023,44.4519,44.4023,44.4519,148233.0
2018-10-09 13:35:00,53.78,53.79,53.75,53.75,103322.0,44.4436,44.4519,44.4188,44.4188,103322.0
2018-10-09 13:40:00,53.76,53.78,53.74,53.78,68669.0,44.4271,44.4436,44.4105,44.4436,68669.0
2018-10-09 13:45:00,53.77,53.82,53.76,53.8,167523.0,44.4353,44.4767,44.4271,44.4601,167523.0
2018-10-09 13:50:00,53.79,53.84,53.79,53.82,100579.0,44.4519,44.4932,44.4519,44.4767,100579.0
2018-10-09 13:55:00,53.82,53.86,53.81,53.85,85155.0,44.4767,44.5097,44.4684,44.5014,85155.0
2018-10-09 14:00:00,53.84,53.85,53.79,53.8,50041.0,44.4932,44.5014,44.4519,44.4601,50041.0
2018-10-09 14:05:00,53.8,53.8,53.73,53.74,76170.0,44.4601,44.4601,44.4023,44.4105,76170.0
2018-10-09 14:10:00,53.75,53.79,53.72,53.79,72864.0,44.4188,44.4519,44.394,44.4519,72864.0
2018-10-09 14:15:00,53.79,53.8,53.76,53.77,67921.0,44.4519,44.4601,44.4271,44.4353,67921.0
2018-10-09 14:20:00,53.77,53.81,53.76,53.79,65034.0,44.4353,44.4684,44.4271,44.4519,65034.0
2018-10-09 14:25:00,53.79,53.8,53.75,53.76,67168.0,44.4519,44.4601,44.4188,44.4271,67168.0
2018-10-09 14:30:00,53.76,53.8,53.76,53.79,61723.0,44.4271,44.4601,44.4271,44.4519,61723.0
2018-10-09 14:35:00,53.78,53.8,53.74,53.76,116090.0,44.4436,44.4601,44.4105,44.4271,116090.0
2018-10-09 14:40:00,53.76,53.78,53.74,53.74,76176.0,44.4271,44.4436,44.4105,44.4105,76176.0
2018-10-09 14:45:00,53.75,53.76,53.73,53.73,104300.0,44.4188,44.4271,44.4023,44.4023,104300.0
2018-10-09 14:50:00,53.73,53.76,53.71,53.76,107923.0,44.4023,44.4271,44.3858,44.4271,107923.0
2018-10-09 14:55:00,53.76,53.77,53.73,53.74,66877.0,44.4271,44.4353,44.4023,44.4105,66877.0
2018-10-09 15:00:00,53.73,53.74,53.69,53.71,83249.0,44.4023,44.4105,44.3692,44.3858,83249.0
2018-10-09 15:05:00,53.7,53.74,53.7,53.72,68036.0,44.3775,44.4105,44.3775,44.394,68036.0
2018-10-09 15:10:00,53.72,53.72,53.67,53.69,98254.0,44.394,44.394,44.3527,44.3692,98254.0
2018-10-09 15:15:00,53.7,53.71,53.67,53.7,61339.0,44.3775,44.3858,44.3527,44.3775,61339.0
2018-10-09 15:20:00,53.7,53.7,53.58,53.6,125833.0,44.3775,44.3775,44.2783,44.2948,125833.0
2018-10-09 15:25:00,53.6,53.62,53.58,53.61,130659.0,44.2948,44.3114,44.2783,44.3031,130659.0
2018-10-09 15:30:00,53.61,53.62,53.59,53.61,193116.0,44.3031,44.3114,44.2866,44.3031,193116.0
2018-10-09 15:35:00,53.61,53.65,53.6,53.62,105292.0,44.3031,44.3362,44.2948,44.3114,105292.0
2018-10-09 15:40:00,53.62,53.63,53.55,53.57,165557.0,44.3114,44.3196,44.2535,44.2701,165557.0
2018-10-09 15:45:00,53.57,53.71,53.56,53.66,273512.0,44.2701,44.3858,44.2618,44.3444,273512.0
2018-10-09 15:50:00,53.66,53.67,53.59,53.66,351934.0,44.3444,44.3527,44.2866,44.3444,351934.0
2018-10-09 15:55:00,53.65,53.67,53.52,53.54,1018920.0,44.3362,44.3527,44.2287,44.2453,1018920.0
2018-10-10 09:30:00,53.7,53.73,53.51,53.7,231795.0,44.3775,44.4023,44.2205,44.3775,231795.0
2018-10-10 09:35:00,53.7,53.83,53.61,53.77,245419.0,44.3775,44.4849,44.3031,44.4353,245419.0
2018-10-10 09:40:00,53.77,53.97,53.75,53.94,233136.0,44.4353,44.6006,44.4188,44.5758,233136.0
2018-10-10 09:45:00,53.95,54.0,53.9,53.96,223774.0,44.5841,44.6254,44.5428,44.5924,223774.0
2018-10-10 09:50:00,53.96,54.07,53.94,53.96,356744.0,44.5924,44.6833,44.5758,44.5924,356744.0
2018-10-10 09:55:00,53.96,54.04,53.91,53.94,199235.0,44.5924,44.6585,44.551,44.5758,199235.0
2018-10-10 10:00:00,53.93,53.94,53.68,53.73,320184.0,44.5676,44.5758,44.361,44.4023,320184.0
2018-10-10 10:05:00,53.74,53.83,53.72,53.82,236627.0,44.4105,44.4849,44.394,44.4767,236627.0
2018-10-10 10:10:00,53.83,53.92,53.81,53.87,179016.0,44.4849,44.5593,44.4684,44.518,179016.0
2018-10-10 10:15:00,53.87,53.95,53.85,53.94,231613.0,44.518,44.5841,44.5014,44.5758,231613.0
2018-10-10 10:20:00,53.95,54.0,53.87,53.98,172221.0,44.5841,44.6254,44.518,44.6089,172221.0
2018-10-10 10:25:00,53.98,54.05,53.94,54.02,183262.0,44.6089,44.6667,44.5758,44.6419,183262.0
2018-10-10 10:30:00,54.01,54.04,53.91,53.92,130129.0,44.6337,44.6585,44.551,44.5593,130129.0
2018-10-10 10:35:00,53.91,54.0,53.89,53.98,145052.0,44.551,44.6254,44.5345,44.6089,145052.0
2018-10-10 10:40:00,53.98,54.01,53.93,53.97,171401.0,44.6089,44.6337,44.5676,44.6006,171401.0
2018-10-10 10:45:00,53.97,53.97,53.87,53.9,207931.0,44.6006,44.6006,44.518,44.5428,207931.0
2018-10-10 10:50:00,53.91,54.02,53.9,53.96,142964.0,44.551,44.6419,44.5428,44.5924,142964.0
2018-10-10 10:55:00,53.96,53.99,53.92,53.98,125114.0,44.5924,44.6171,44.5593,44.6089,125114.0
2018-10-10 11:00:00,53.98,54.02,53.88,53.9,125135.0,44.6089,44.6419,44.5262,44.5428,125135.0
2018-10-10 11:05:00,53.9,53.91,53.81,53.83,224885.0,44.5428,44.551,44.4684,44.4849,224885.0
2018-10-10 11:10:00,53.82,53.88,53.81,53.82,193352.0,44.4767,44.5262,44.4684,44.4767,193352.0
2018-10-10 11:15:00,53.83,53.84,53.77,53.81,147432.0,44.4849,44.4932,44.4353,44.4684,147432.0
2018-10-10 11:20:00,53.81,53.83,53.68,53.76,151488.0,44.4684,44.4849,44.361,44.4271,151488.0
2018-10-10 11:25:00,53.77,53.85,53.75,53.79,353809.0,44.4353,44.5014,44.4188,44.4519,353809.0
2018-10-10 11:30:00,53.79,53.8,53.7,53.73,197776.0,44.4519,44.4601,44.3775,44.4023,197776.0
2018-10-10 11:35:00,53.73,53.73,53.6,53.61,158430.0,44.4023,44.4023,44.2948,44.3031,158430.0
2018-10-10 11:40:00,53.62,53.69,53.59,53.66,177010.0,44.3114,44.3692,44.2866,44.3444,177010.0
2018-10-10 11:45:00,53.66,53.7,53.63,53.66,194990.0,44.3444,44.3775,44.3196,44.3444,194990.0
2018-10-10 11:50:00,53.66,53.7,53.6,53.6,114084.0,44.3444,44.3775,44.2948,44.2948,114084.0
2018-10-10 11:55:00,53.61,53.65,53.58,53.58,133219.0,44.3031,44.3362,44.2783,44.2783,133219.0
2018-10-10 12:00:00,53.58,53.6,53.5,53.53,160462.0,44.2783,44.2948,44.2122,44.237,160462.0
2018-10-10 12:05:00,53.52,53.53,53.46,53.5,172224.0,44.2287,44.237,44.1792,44.2122,172224.0
2018-10-10 12:10:00,53.5,53.6,53.5,53.59,143446.0,44.2122,44.2948,44.2122,44.2866,143446.0
2018-10-10 12:15:00,53.58,53.64,53.57,53.64,123408.0,44.2783,44.3279,44.2701,44.3279,123408.0
2018-10-10 12:20:00,53.64,53.65,53.52,53.54,94469.0,44.3279,44.3362,44.2287,44.2453,94469.0
2018-10-10 12:25:00,53.54,53.55,53.49,53.49,55055.0,44.2453,44.2535,44.2039,44.2039,55055.0
2018-10-10 12:30:00,53.49,53.52,53.47,53.51,91101.0,44.2039,44.2287,44.1874,44.2205,91101.0
2018-10-10 12:35:00,53.51,53.56,53.5,53.55,175972.0,44.2205,44.2618,44.2122,44.2535,175972.0
2018-10-10 12:40:00,53.55,53.59,53.54,53.55,176001.0,44.2535,44.2866,44.2453,44.2535,176001.0
2018-10-10 12:45:00,53.55,53.62,53.55,53.61,122280.0,44.2535,44.3114,44.2535,44.3031,122280.0
2018-10-10 12:50:00,53.61,53.71,53.61,53.68,116228.0,44.3031,44.3858,44.3031,44.361,116228.0
2018-10-10 12:55:00,53.68,53.72,53.57,53.57,69603.0,44.361,44.394,44.2701,44.2701,69603.0
2018-10-10 13:00:00,53.57,53.6,53.42,53.44,176750.0,44.2701,44.2948,44.1461,44.1626,176750.0
2018-10-10 13:05:00,53.44,53.51,53.42,53.47,86604.0,44.1626,44.2205,44.1461,44.1874,86604.0
2018-10-10 13:10:00,53.47,53.6,53.44,53.59,93044.0,44.1874,44.2948,44.1626,44.2866,93044.0
2018-10-10 13:15:00,53.59,53.72,53.56,53.7,68815.0,44.2866,44.394,44.2618,44.3775,68815.0
2018-10-10 13:20:00,53.71,53.73,53.66,53.7,118502.0,44.3858,44.4023,44.3444,44.3775,118502.0
2018-10-10 13:25:00,53.69,53.7,53.61,53.63,113395.0,44.3692,44.3775,44.3031,44.3196,113395.0
2018-10-10 13:30:00,53.62,53.66,53.56,53.62,90447.0,44.3114,44.3444,44.2618,44.3114,90447.0
2018-10-10 13:35:00,53.62,53.64,53.56,53.6,84610.0,44.3114,44.3279,44.2618,44.2948,84610.0
2018-10-10 13:40:00,53.61,53.63,53.54,53.58,82699.0,44.3031,44.3196,44.2453,44.2783,82699.0
2018-10-10 13:45:00,53.58,53.69,53.57,53.66,136825.0,44.2783,44.3692,44.2701,44.3444,136825.0
2018-10-10 13:50:00,53.66,53.67,53.58,53.62,63436.0,44.3444,44.3527,44.2783,44.3114,63436.0
2018-10-10 13:55:00,53.61,53.62,53.56,53.62,87727.0,44.3031,44.3114,44.2618,44.3114,87727.0
2018-10-10 14:00:00,53.61,53.63,53.53,53.54,130370.0,44.3031,44.3196,44.237,44.2453,130370.0
2018-10-10 14:05:00,53.54,53.55,53.39,53.39,178633.0,44.2453,44.2535,44.1213,44.1213,178633.0
2018-10-10 14:10:00,53.4,53.44,53.27,53.3,450180.0,44.1296,44.1626,44.0221,44.0469,450180.0
2018-10-10 14:15:00,53.3,53.34,53.2,53.21,300873.0,44.0469,44.08,43.9643,43.9726,300873.0
2018-10-10 14:20:00,53.21,53.24,53.03,53.11,374219.0,43.9726,43.9973,43.8238,43.8899,374219.0
2018-10-10 14:25:00,53.11,53.13,52.99,53.08,239533.0,43.8899,43.9064,43.7907,43.8651,239533.0
2018-10-10 14:30:00,53.08,53.18,53.07,53.07,129141.0,43.8651,43.9478,43.8569,43.8569,129141.0
2018-10-10 14:35:00,53.08,53.11,52.96,53.01,137023.0,43.8651,43.8899,43.766,43.8073,137023.0
2018-10-10 14:40:00,53.02,53.08,52.94,52.96,185086.0,43.8155,43.8651,43.7494,43.766,185086.0
2018-10-10 14:45:00,52.96,53.02,52.95,52.97,164410.0,43.766,43.8155,43.7577,43.7742,164410.0
2018-10-10 14:50:00,52.97,53.15,52.95,53.08,280003.0,43.7742,43.923,43.7577,43.8651,280003.0
2018-10-10 14:55:00,53.08,53.11,53.0,53.07,121286.0,43.8651,43.8899,43.799,43.8569,121286.0
2018-10-10 15:00:00,53.07,53.07,52.99,53.03,164125.0,43.8569,43.8569,43.7907,43.8238,164125.0
2018-10-10 15:05:00,53.02,53.04,52.86,52.87,211626.0,43.8155,43.8321,43.6833,43.6916,211626.0
2018-10-10 15:10:00,52.87,52.87,52.73,52.75,306442.0,43.6916,43.6916,43.5759,43.5924,306442.0
2018-10-10 15:15:00,52.75,52.81,52.7,52.75,286594.0,43.5924,43.642,43.5511,43.5924,286594.0
2018-10-10 15:20:00,52.75,52.94,52.74,52.91,260351.0,43.5924,43.7494,43.5841,43.7246,260351.0
2018-10-10 15:25:00,52.91,52.95,52.85,52.93,175050.0,43.7246,43.7577,43.6751,43.7412,175050.0
2018-10-10 15:30:00,52.94,52.95,52.88,52.9,274611.0,43.7494,43.7577,43.6998,43.7164,274611.0
2018-10-10 15:35:00,52.89,52.93,52.87,52.9,504068.0,43.7081,43.7412,43.6916,43.7164,504068.0
2018-10-10 15:40:00,52.9,52.91,52.74,52.76,537995.0,43.7164,43.7246,43.5841,43.6007,537995.0
2018-10-10 15:45:00,52.76,53.01,52.65,52.98,665905.0,43.6007,43.8073,43.5098,43.7825,665905.0
2018-10-10 15:50:00,52.97,53.0,52.62,52.63,627829.0,43.7742,43.799,43.485,43.4932,627829.0
2018-10-10 15:55:00,52.63,52.64,52.41,52.44,1742808.0,43.4932,43.5015,43.3114,43.3362,1742808.0
2018-10-11 09:30:00,52.38,52.56,52.19,52.55,700056.0,43.2866,43.4354,43.1296,43.4271,700056.0
2018-10-11 09:35:00,52.55,52.66,52.21,52.38,544189.0,43.4271,43.518,43.1462,43.2866,544189.0
2018-10-11 09:40:00,52.38,52.46,52.26,52.45,346776.0,43.2866,43.3528,43.1875,43.3445,346776.0
2018-10-11 09:45:00,52.45,52.64,52.44,52.57,564171.0,43.3445,43.5015,43.3362,43.4437,564171.0
2018-10-11 09:50:00,52.56,52.83,52.55,52.76,298252.0,43.4354,43.6585,43.4271,43.6007,298252.0
2018-10-11 09:55:00,52.76,52.84,52.72,52.82,252389.0,43.6007,43.6668,43.5676,43.6503,252389.0
2018-10-11 10:00:00,52.82,52.83,52.59,52.59,256451.0,43.6503,43.6585,43.4602,43.4602,256451.0
2018-10-11 10:05:00,52.6,52.81,52.56,52.76,253286.0,43.4685,43.642,43.4354,43.6007,253286.0
2018-10-11 10:10:00,52.77,52.79,52.58,52.6,192604.0,43.6089,43.6255,43.4519,43.4685,192604.0
2018-10-11 10:15:00,52.59,52.68,52.5,52.58,196466.0,43.4602,43.5346,43.3858,43.4519,196466.0
2018-10-11 10:20:00,52.57,52.57,52.33,52.37,213159.0,43.4437,43.4437,43.2453,43.2784,213159.0
2018-10-11 10:25:00,52.37,52.5,52.35,52.44,199449.0,43.2784,43.3858,43.2619,43.3362,199449.0
2018-10-11 10:30:00,52.44,52.53,52.41,52.46,171456.0,43.3362,43.4106,43.3114,43.3528,171456.0
2018-10-11 10:35:00,52.47,52.56,52.36,52.41,256818.0,43.361,43.4354,43.2701,43.3114,256818.0
2018-10-11 10:40:00,52.41,52.48,52.33,52.43,189569.0,43.3114,43.3693,43.2453,43.328,189569.0
2018-10-11 10:45:00,52.43,52.46,52.33,52.35,271382.0,43.328,43.3528,43.2453,43.2619,271382.0
2018-10-11 10:50:00,52.35,52.45,52.32,52.37,217621.0,43.2619,43.3445,43.2371,43.2784,217621.0
2018-10-11 10:55:00,52.36,52.39,52.16,52.2,254053.0,43.2701,43.2949,43.1048,43.1379,254053.0
2018-10-11 11:00:00,52.21,52.22,51.93,52.0,348083.0,43.1462,43.1544,42.9148,42.9726,348083.0
2018-10-11 11:05:00,51.99,52.05,51.94,51.96,315206.0,42.9644,43.0139,42.923,42.9396,315206.0
2018-10-11 11:10:00,51.96,51.97,51.83,51.84,321139.0,42.9396,42.9478,42.8321,42.8404,321139.0
2018-10-11 11:15:00,51.84,52.05,51.82,51.97,309346.0,42.8404,43.0139,42.8239,42.9478,309346.0
2018-10-11 11:20:00,51.97,52.25,51.97,52.24,243761.0,42.9478,43.1792,42.9478,43.1709,243761.0
2018-10-11 11:25:00,52.24,52.24,52.11,52.19,243634.0,43.1709,43.1709,43.0635,43.1296,243634.0
2018-10-11 11:30:00,52.18,52.32,52.11,52.28,246941.0,43.1214,43.2371,43.0635,43.204,246941.0
2018-10-11 11:35:00,52.27,52.27,52.09,52.12,189745.0,43.1957,43.1957,43.047,43.0718,189745.0
2018-10-11 11:40:00,52.12,52.2,52.06,52.09,149945.0,43.0718,43.1379,43.0222,43.047,149945.0
2018-10-11 11:45:00,52.1,52.2,52.01,52.17,298070.0,43.0553,43.1379,42.9809,43.1131,298070.0
2018-10-11 11:50:00,52.18,52.26,52.09,52.23,240737.0,43.1214,43.1875,43.047,43.1627,240737.0
2018-10-11 11:55:00,52.24,52.28,52.16,52.19,172560.0,43.1709,43.204,43.1048,43.1296,172560.0
2018-10-11 12:00:00,52.18,52.25,52.1,52.14,197787.0,43.1214,43.1792,43.0553,43.0883,197787.0
2018-10-11 12:05:00,52.14,52.27,52.11,52.21,194700.0,43.0883,43.1957,43.0635,43.1462,194700.0
2018-10-11 12:10:00,52.21,52.36,52.2,52.36,176261.0,43.1462,43.2701,43.1379,43.2701,176261.0
2018-10-11 12:15:00,52.36,52.47,52.34,52.46,189759.0,43.2701,43.361,43.2536,43.3528,189759.0
2018-10-11 12:20:00,52.46,52.61,52.46,52.6,143717.0,43.3528,43.4767,43.3528,43.4685,143717.0
2018-10-11 12:25:00,52.6,52.61,52.48,52.52,148491.0,43.4685,43.4767,43.3693,43.4023,148491.0
2018-10-11 12:30:00,52.49,52.53,52.42,52.44,132059.0,43.3775,43.4106,43.3197,43.3362,132059.0
2018-10-11 12:35:00,52.44,52.49,52.36,52.37,168180.0,43.3362,43.3775,43.2701,43.2784,168180.0
2018-10-11 12:40:00,52.37,52.41,52.31,52.4,147532.0,43.2784,43.3114,43.2288,43.3032,147532.0
2018-10-11 12:45:00,52.4,52.41,52.31,52.35,120709.0,43.3032,43.3114,43.2288,43.2619,120709.0
2018-10-11 12:50:00,52.35,52.44,52.32,52.43,127444.0,43.2619,43.3362,43.2371,43.328,127444.0
2018-10-11 12:55:00,52.44,52.44,52.33,52.36,153256.0,43.3362,43.3362,43.2453,43.2701,153256.0
2018-10-11 13:00:00,52.35,52.35,52.16,52.16,175385.0,43.2619,43.2619,43.1048,43.1048,175385.0
2018-10-11 13:05:00,52.17,52.28,52.17,52.28,106071.0,43.1131,43.204,43.1131,43.204,106071.0
2018-10-11 13:10:00,52.28,52.41,52.24,52.41,117373.0,43.204,43.3114,43.1709,43.3114,117373.0
2018-10-11 13:15:00,52.41,52.49,52.4,52.45,95507.0,43.3114,43.3775,43.3032,43.3445,95507.0
2018-10-11 13:20:00,52.45,52.51,52.42,52.45,403444.0,43.3445,43.3941,43.3197,43.3445,403444.0
2018-10-11 13:25:00,52.45,52.46,52.29,52.35,129924.0,43.3445,43.3528,43.2123,43.2619,129924.0
2018-10-11 13:30:00,52.34,52.41,52.28,52.3,200162.0,43.2536,43.3114,43.204,43.2205,200162.0
2018-10-11 13:35:00,52.3,52.32,52.25,52.32,111028.0,43.2205,43.2371,43.1792,43.2371,111028.0
2018-10-11 13:40:00,52.32,52.32,52.2,52.24,91992.0,43.2371,43.2371,43.1379,43.1709,91992.0
2018-10-11 13:45:00,52.23,52.27,52.16,52.16,159952.0,43.1627,43.1957,43.1048,43.1048,159952.0
2018-10-11 13:50:00,52.16,52.23,52.11,52.22,198574.0,43.1048,43.1627,43.0635,43.1544,198574.0
2018-10-11 13:55:00,52.21,52.33,52.19,52.32,179273.0,43.1462,43.2453,43.1296,43.2371,179273.0
2018-10-11 14:00:00,52.31,52.36,52.28,52.35,227260.0,43.2288,43.2701,43.204,43.2619,227260.0
2018-10-11 14:05:00,52.34,52.37,52.17,52.18,174656.0,43.2536,43.2784,43.1131,43.1214,174656.0
2018-10-11 14:10:00,52.18,52.2,52.05,52.12,195029.0,43.1214,43.1379,43.0139,43.0718,195029.0
2018-10-11 14:15:00,52.12,52.15,52.07,52.12,170043.0,43.0718,43.0966,43.0305,43.0718,170043.0
2018-10-11 14:20:00,52.12,52.23,52.05,52.05,269080.0,43.0718,43.1627,43.0139,43.0139,269080.0
2018-10-11 14:25:00,52.05,52.16,51.99,52.07,286719.0,43.0139,43.1048,42.9644,43.0305,286719.0
2018-10-11 14:30:00,52.08,52.08,51.9,51.91,271226.0,43.0387,43.0387,42.89,42.8982,271226.0
2018-10-11 14:35:00,51.91,51.91,51.72,51.78,423048.0,42.8982,42.8982,42.7412,42.7908,423048.0
2018-10-11 14:40:00,51.77,51.8,51.44,51.44,518954.0,42.7825,42.8073,42.5098,42.5098,518954.0
2018-10-11 14:45:00,51.45,51.55,51.22,51.42,556932.0,42.5181,42.6007,42.328,42.4933,556932.0
2018-10-11 14:50:00,51.42,51.65,51.38,51.56,439777.0,42.4933,42.6834,42.4602,42.609,439777.0
2018-10-11 14:55:00,51.56,51.57,51.35,51.53,370287.0,42.609,42.6173,42.4355,42.5842,370287.0
2018-10-11 15:00:00,51.52,51.78,51.44,51.73,552640.0,42.5759,42.7908,42.5098,42.7495,552640.0
2018-10-11 15:05:00,51.73,51.74,51.59,51.62,382157.0,42.7495,42.7578,42.6338,42.6586,382157.0
2018-10-11 15:10:00,51.62,51.83,51.54,51.78,648153.0,42.6586,42.8321,42.5925,42.7908,648153.0
2018-10-11 15:15:00,51.77,52.05,51.72,52.05,736588.0,42.7825,43.0139,42.7412,43.0139,736588.0
2018-10-11 15:20:00,52.05,52.21,51.93,52.11,793959.0,43.0139,43.1462,42.9148,43.0635,793959.0
2018-10-11 15:25:00,52.11,52.12,51.95,51.98,549737.0,43.0635,43.0718,42.9313,42.9561,549737.0
2018-10-11 15:30:00,51.98,52.07,51.89,51.94,548407.0,42.9561,43.0305,42.8817,42.923,548407.0
2018-10-11 15:35:00,51.94,51.99,51.8,51.93,673758.0,42.923,42.9644,42.8073,42.9148,673758.0
2018-10-11 15:40:00,51.94,51.97,51.78,51.78,518337.0,42.923,42.9478,42.7908,42.7908,518337.0
2018-10-11 15:45:00,51.78,51.88,51.7,51.73,1088687.0,42.7908,42.8734,42.7247,42.7495,1088687.0
2018-10-11 15:50:00,51.74,51.78,51.5,51.5,972564.0,42.7578,42.7908,42.5594,42.5594,972564.0
2018-10-11 15:55:00,51.51,51.58,51.01,51.42,2615746.0,42.5677,42.6255,42.1545,42.4933,2615746.0
2018-10-12 09:30:00,52.1,53.33,51.51,51.76,1313420.0,43.0553,44.0717,42.5677,42.7743,1313420.0
2018-10-12 09:35:00,51.7,52.7,51.66,52.45,629380.0,42.7247,43.5511,42.6916,43.3445,629380.0
2018-10-12 09:40:00,52.45,52.6,52.01,52.09,571029.0,43.3445,43.4685,42.9809,43.047,571029.0
2018-10-12 09:45:00,52.08,52.46,51.83,51.98,496618.0,43.0387,43.3528,42.8321,42.9561,496618.0
2018-10-12 09:50:00,51.98,52.23,51.83,52.19,279165.0,42.9561,43.1627,42.8321,43.1296,279165.0
2018-10-12 09:55:00,52.18,52.4,52.11,52.15,221551.0,43.1214,43.3032,43.0635,43.0966,221551.0
2018-10-12 10:00:00,52.14,52.23,51.72,51.79,404229.0,43.0883,43.1627,42.7412,42.7991,404229.0
2018-10-12 10:05:00,51.79,51.8,51.58,51.63,256435.0,42.7991,42.8073,42.6255,42.6668,256435.0
2018-10-12 10:10:00,51.61,51.7,51.12,51.19,398152.0,42.6503,42.7247,42.2454,42.3032,398152.0
2018-10-12 10:15:00,51.19,51.27,50.87,50.93,513565.0,42.3032,42.3693,42.0388,42.0884,513565.0
2018-10-12 10:20:00,50.93,51.43,50.9,51.33,602243.0,42.0884,42.5016,42.0636,42.4189,602243.0
2018-10-12 10:25:00,51.34,51.45,51.0,51.26,449303.0,42.4272,42.5181,42.1462,42.3611,449303.0
2018-10-12 10:30:00,51.24,52.1,51.21,52.01,489148.0,42.3446,43.0553,42.3198,42.9809,489148.0
2018-10-12 10:35:00,52.01,52.3,51.94,52.19,599080.0,42.9809,43.2205,42.923,43.1296,599080.0
2018-10-12 10:40:00,52.2,52.32,52.07,52.24,532922.0,43.1379,43.2371,43.0305,43.1709,532922.0
2018-10-12 10:45:00,52.22,52.42,52.05,52.15,406145.0,43.1544,43.3197,43.0139,43.0966,406145.0
2018-10-12 10:50:00,52.15,52.6,52.13,52.52,527392.0,43.0966,43.4685,43.08,43.4023,527392.0
2018-10-12 10:55:00,52.52,52.59,52.29,52.31,304033.0,43.4023,43.4602,43.2123,43.2288,304033.0
2018-10-12 11:00:00,52.31,52.41,52.26,52.3,220480.0,43.2288,43.3114,43.1875,43.2205,220480.0
2018-10-12 11:05:00,52.3,52.31,52.17,52.2,231069.0,43.2205,43.2288,43.1131,43.1379,231069.0
2018-10-12 11:10:00,52.2,52.25,52.12,52.13,139177.0,43.1379,43.1792,43.0718,43.08,139177.0
2018-10-12 11:15:00,52.13,52.16,52.05,52.08,160164.0,43.08,43.1048,43.0139,43.0387,160164.0
2018-10-12 11:20:00,52.08,52.1,51.94,51.97,167646.0,43.0387,43.0553,42.923,42.9478,167646.0
2018-10-12 11:25:00,51.97,52.02,51.87,52.01,214156.0,42.9478,42.9891,42.8652,42.9809,214156.0
2018-10-12 11:30:00,52.0,52.08,51.97,52.02,236007.0,42.9726,43.0387,42.9478,42.9891,236007.0
2018-10-12 11:35:00,52.02,52.11,51.96,52.07,386746.0,42.9891,43.0635,42.9396,43.0305,386746.0
2018-10-12 11:40:00,52.07,52.12,52.02,52.09,386051.0,43.0305,43.0718,42.9891,43.047,386051.0
2018-10-12 11:45:00,52.08,52.08,52.02,52.04,374961.0,43.0387,43.0387,42.9891,43.0057,374961.0
2018-10-12 11:50:00,52.04,52.13,52.0,52.11,227860.0,43.0057,43.08,42.9726,43.0635,227860.0
2018-10-12 11:55:00,52.1,52.3,52.09,52.23,243818.0,43.0553,43.2205,43.047,43.1627,243818.0
2018-10-12 12:00:00,52.23,52.24,51.91,52.03,296970.0,43.1627,43.1709,42.8982,42.9974,296970.0
2018-10-12 12:05:00,52.02,52.15,52.02,52.12,336278.0,42.9891,43.0966,42.9891,43.0718,336278.0
2018-10-12 12:10:00,52.11,52.21,52.1,52.18,424368.0,43.0635,43.1462,43.0553,43.1214,424368.0
2018-10-12 12:15:00,52.19,52.19,51.89,51.94,241147.0,43.1296,43.1296,42.8817,42.923,241147.0
2018-10-12 12:20:00,51.91,52.03,51.88,52.0,269481.0,42.8982,42.9974,42.8734,42.9726,269481.0
2018-10-12 12:25:00,52.0,52.02,51.81,51.85,216342.0,42.9726,42.9891,42.8156,42.8487,216342.0
2018-10-12 12:30:00,51.85,51.92,51.81,51.85,298173.0,42.8487,42.9065,42.8156,42.8487,298173.0
2018-10-12 12:35:00,51.84,51.84,51.68,51.73,266273.0,42.8404,42.8404,42.7082,42.7495,266273.0
2018-10-12 12:40:00,51.73,51.76,51.48,51.49,221292.0,42.7495,42.7743,42.5429,42.5512,221292.0
2018-10-12 12:45:00,51.49,51.5,51.35,51.36,257505.0,42.5512,42.5594,42.4355,42.4437,257505.0
2018-10-12 12:50:00,51.35,51.38,51.26,51.33,242594.0,42.4355,42.4602,42.3611,42.4189,242594.0
2018-10-12 12:55:00,51.33,51.46,51.31,51.35,270427.0,42.4189,42.5264,42.4024,42.4355,270427.0
2018-10-12 13:00:00,51.35,51.57,51.31,51.57,288695.0,42.4355,42.6173,42.4024,42.6173,288695.0
2018-10-12 13:05:00,51.57,51.79,51.57,51.75,198641.0,42.6173,42.7991,42.6173,42.766,198641.0
2018-10-12 13:10:00,51.76,51.83,51.68,51.71,289736.0,42.7743,42.8321,42.7082,42.733,289736.0
2018-10-12 13:15:00,51.71,51.73,51.41,51.51,343260.0,42.733,42.7495,42.485,42.5677,343260.0
2018-10-12 13:20:00,51.5,51.71,51.49,51.71,201109.0,42.5594,42.733,42.5512,42.733,201109.0
2018-10-12 13:25:00,51.69,51.7,51.5,51.53,166536.0,42.7164,42.7247,42.5594,42.5842,166536.0
2018-10-12 13:30:00,51.53,51.53,51.34,51.44,217138.0,42.5842,42.5842,42.4272,42.5098,217138.0
2018-10-12 13:35:00,51.43,51.43,51.3,51.43,327240.0,42.5016,42.5016,42.3941,42.5016,327240.0
2018-10-12 13:40:00,51.44,51.78,51.44,51.75,255204.0,42.5098,42.7908,42.5098,42.766,255204.0
2018-10-12 13:45:00,51.75,51.82,51.68,51.79,255500.0,42.766,42.8239,42.7082,42.7991,255500.0
2018-10-12 13:50:00,51.78,51.81,51.64,51.78,269820.0,42.7908,42.8156,42.6751,42.7908,269820.0
2018-10-12 13:55:00,51.77,51.86,51.68,51.73,298110.0,42.7825,42.8569,42.7082,42.7495,298110.0
2018-10-12 14:00:00,51.73,51.84,51.57,51.82,269924.0,42.7495,42.8404,42.6173,42.8239,269924.0
2018-10-12 14:05:00,51.82,51.9,51.72,51.81,244302.0,42.8239,42.89,42.7412,42.8156,244302.0
2018-10-12 14:10:00,51.8,51.8,51.62,51.62,217236.0,42.8073,42.8073,42.6586,42.6586,217236.0
2018-10-12 14:15:00,51.61,51.86,51.6,51.85,198163.0,42.6503,42.8569,42.6421,42.8487,198163.0
2018-10-12 14:20:00,51.85,51.91,51.72,51.77,272693.0,42.8487,42.8982,42.7412,42.7825,272693.0
2018-10-12 14:25:00,51.77,51.77,51.53,51.73,313981.0,42.7825,42.7825,42.5842,42.7495,313981.0
2018-10-12 14:30:00,51.73,51.76,51.55,51.61,181334.0,42.7495,42.7743,42.6007,42.6503,181334.0
2018-10-12 14:35:00,51.62,51.73,51.59,51.69,164128.0,42.6586,42.7495,42.6338,42.7164,164128.0
2018-10-12 14:40:00,51.68,51.72,51.55,51.58,167143.0,42.7082,42.7412,42.6007,42.6255,167143.0
2018-10-12 14:45:00,51.58,51.63,51.5,51.56,184815.0,42.6255,42.6668,42.5594,42.609,184815.0
2018-10-12 14:50:00,51.56,51.85,51.54,51.8,207857.0,42.609,42.8487,42.5925,42.8073,207857.0
2018-10-12 14:55:00,51.8,51.93,51.74,51.93,245229.0,42.8073,42.9148,42.7578,42.9148,245229.0
2018-10-12 15:00:00,51.92,51.96,51.77,51.85,332566.0,42.9065,42.9396,42.7825,42.8487,332566.0
2018-10-12 15:05:00,51.85,52.04,51.85,52.01,266843.0,42.8487,43.0057,42.8487,42.9809,266843.0
2018-10-12 15:10:00,52.01,52.1,51.97,52.02,327900.0,42.9809,43.0553,42.9478,42.9891,327900.0
2018-10-12 15:15:00,52.02,52.02,51.92,51.96,282131.0,42.9891,42.9891,42.9065,42.9396,282131.0
2018-10-12 15:20:00,51.96,52.04,51.92,52.02,308853.0,42.9396,43.0057,42.9065,42.9891,308853.0
2018-10-12 15:25:00,52.02,52.19,52.01,52.16,353331.0,42.9891,43.1296,42.9809,43.1048,353331.0
2018-10-12 15:30:00,52.16,52.2,52.1,52.19,359806.0,43.1048,43.1379,43.0553,43.1296,359806.0
2018-10-12 15:35:00,52.19,52.19,52.03,52.06,390668.0,43.1296,43.1296,42.9974,43.0222,390668.0
2018-10-12 15:40:00,52.05,52.21,52.04,52.21,439400.0,43.0139,43.1462,43.0057,43.1462,439400.0
2018-10-12 15:45:00,52.2,52.32,52.1,52.24,646637.0,43.1379,43.2371,43.0553,43.1709,646637.0
2018-10-12 15:50:00,52.24,52.4,52.23,52.3,651728.0,43.1709,43.3032,43.1627,43.2205,651728.0
2018-10-12 15:55:00,52.3,52.38,52.07,52.12,1575015.0,43.2205,43.2866,43.0305,43.0718,1575015.0
2018-10-15 09:30:00,52.51,52.95,52.51,52.63,1095998.0,43.3941,43.7577,43.3941,43.4932,1095998.0
2018-10-15 09:35:00,52.62,53.15,52.54,53.08,660189.0,43.485,43.923,43.4189,43.8651,660189.0
2018-10-15 09:40:00,53.07,53.26,52.88,53.02,601208.0,43.8569,44.0139,43.6998,43.8155,601208.0
2018-10-15 09:45:00,53.02,53.27,53.01,53.26,384343.0,43.8155,44.0221,43.8073,44.0139,384343.0
2018-10-15 09:50:00,53.24,53.4,53.17,53.19,422859.0,43.9973,44.1296,43.9395,43.956,422859.0
2018-10-15 09:55:00,53.18,53.19,53.0,53.04,451591.0,43.9478,43.956,43.799,43.8321,451591.0
2018-10-15 10:00:00,53.04,53.06,52.93,52.98,403200.0,43.8321,43.8486,43.7412,43.7825,403200.0
2018-10-15 10:05:00,52.97,53.01,52.85,52.88,354773.0,43.7742,43.8073,43.6751,43.6998,354773.0
2018-10-15 10:10:00,52.88,53.0,52.78,52.8,372109.0,43.6998,43.799,43.6172,43.6337,372109.0
2018-10-15 10:15:00,52.8,52.93,52.76,52.8,434543.0,43.6337,43.7412,43.6007,43.6337,434543.0
2018-10-15 10:20:00,52.8,53.03,52.78,53.02,281262.0,43.6337,43.8238,43.6172,43.8155,281262.0
2018-10-15 10:25:00,53.01,53.07,52.95,52.95,215144.0,43.8073,43.8569,43.7577,43.7577,215144.0
2018-10-15 10:30:00,52.95,53.14,52.93,53.13,247417.0,43.7577,43.9147,43.7412,43.9064,247417.0
2018-10-15 10:35:00,53.12,53.16,52.97,53.0,276975.0,43.8982,43.9312,43.7742,43.799,276975.0
2018-10-15 10:40:00,53.0,53.09,52.89,52.91,523110.0,43.799,43.8734,43.7081,43.7246,523110.0
2018-10-15 10:45:00,52.91,53.0,52.9,52.95,335857.0,43.7246,43.799,43.7164,43.7577,335857.0
2018-10-15 10:50:00,52.95,53.05,52.93,53.03,281832.0,43.7577,43.8403,43.7412,43.8238,281832.0
2018-10-15 10:55:00,53.02,53.07,52.89,52.91,245393.0,43.8155,43.8569,43.7081,43.7246,245393.0
2018-10-15 11:00:00,52.91,53.03,52.88,53.03,230179.0,43.7246,43.8238,43.6998,43.8238,230179.0
2018-10-15 11:05:00,53.04,53.08,52.94,52.95,230462.0,43.8321,43.8651,43.7494,43.7577,230462.0
2018-10-15 11:10:00,52.94,52.97,52.89,52.9,375728.0,43.7494,43.7742,43.7081,43.7164,375728.0
2018-10-15 11:15:00,52.91,53.01,52.89,52.94,165201.0,43.7246,43.8073,43.7081,43.7494,165201.0
2018-10-15 11:20:00,52.94,53.13,52.94,53.11,166918.0,43.7494,43.9064,43.7494,43.8899,166918.0
2018-10-15 11:25:00,53.11,53.22,53.07,53.18,251683.0,43.8899,43.9808,43.8569,43.9478,251683.0
2018-10-15 11:30:00,53.18,53.3,53.14,53.26,216595.0,43.9478,44.0469,43.9147,44.0139,216595.0
2018-10-15 11:35:00,53.26,53.35,53.24,53.33,163133.0,44.0139,44.0882,43.9973,44.0717,163133.0
2018-10-15 11:40:00,53.33,53.35,53.28,53.35,116869.0,44.0717,44.0882,44.0304,44.0882,116869.0
2018-10-15 11:45:00,53.36,53.4,53.26,53.36,148591.0,44.0965,44.1296,44.0139,44.0965,148591.0
2018-10-15 11:50:00,53.36,53.37,53.18,53.18,161158.0,44.0965,44.1048,43.9478,43.9478,161158.0
2018-10-15 11:55:00,53.19,53.2,53.1,53.12,308731.0,43.956,43.9643,43.8817,43.8982,308731.0
2018-10-15 12:00:00,53.12,53.12,52.93,52.98,312393.0,43.8982,43.8982,43.7412,43.7825,312393.0
2018-10-15 12:05:00,52.98,53.1,52.97,53.04,190848.0,43.7825,43.8817,43.7742,43.8321,190848.0
2018-10-15 12:10:00,53.05,53.19,53.03,53.06,543394.0,43.8403,43.956,43.8238,43.8486,543394.0
2018-10-15 12:15:00,53.06,53.1,52.94,52.96,201260.0,43.8486,43.8817,43.7494,43.766,201260.0
2018-10-15 12:20:00,52.96,53.0,52.9,52.91,299856.0,43.766,43.799,43.7164,43.7246,299856.0
2018-10-15 12:25:00,52.91,53.0,52.89,52.98,178371.0,43.7246,43.799,43.7081,43.7825,178371.0
2018-10-15 12:30:00,52.98,53.09,52.97,53.08,183520.0,43.7825,43.8734,43.7742,43.8651,183520.0
2018-10-15 12:35:00,53.08,53.08,52.92,52.93,210938.0,43.8651,43.8651,43.7329,43.7412,210938.0
2018-10-15 12:40:00,52.93,53.0,52.91,53.0,145976.0,43.7412,43.799,43.7246,43.799,145976.0
2018-10-15 12:45:00,53.01,53.1,52.95,53.07,201603.0,43.8073,43.8817,43.7577,43.8569,201603.0
2018-10-15 12:50:00,53.08,53.08,52.99,53.05,277938.0,43.8651,43.8651,43.7907,43.8403,277938.0
2018-10-15 12:55:00,53.06,53.1,53.0,53.09,247128.0,43.8486,43.8817,43.799,43.8734,247128.0
2018-10-15 13:00:00,53.09,53.23,53.08,53.21,233050.0,43.8734,43.9891,43.8651,43.9726,233050.0
2018-10-15 13:05:00,53.21,53.33,53.19,53.3,181089.0,43.9726,44.0717,43.956,44.0469,181089.0
2018-10-15 13:10:00,53.3,53.32,53.27,53.3,185175.0,44.0469,44.0635,44.0221,44.0469,185175.0
2018-10-15 13:15:00,53.29,53.4,53.26,53.38,163474.0,44.0387,44.1296,44.0139,44.113,163474.0
2018-10-15 13:20:00,53.37,53.38,53.28,53.31,253861.0,44.1048,44.113,44.0304,44.0552,253861.0
2018-10-15 13:25:00,53.31,53.32,53.17,53.2,265679.0,44.0552,44.0635,43.9395,43.9643,265679.0
2018-10-15 13:30:00,53.2,53.34,53.19,53.3,182082.0,43.9643,44.08,43.956,44.0469,182082.0
2018-10-15 13:35:00,53.3,53.43,53.3,53.43,244172.0,44.0469,44.1544,44.0469,44.1544,244172.0
2018-10-15 13:40:00,53.43,53.51,53.41,53.45,388011.0,44.1544,44.2205,44.1378,44.1709,388011.0
2018-10-15 13:45:00,53.46,53.55,53.45,53.52,519726.0,44.1792,44.2535,44.1709,44.2287,519726.0
2018-10-15 13:50:00,53.52,53.6,53.49,53.54,409221.0,44.2287,44.2948,44.2039,44.2453,409221.0
2018-10-15 13:55:00,53.54,53.62,53.48,53.61,370566.0,44.2453,44.3114,44.1957,44.3031,370566.0
2018-10-15 14:00:00,53.61,53.7,53.57,53.68,452267.0,44.3031,44.3775,44.2701,44.361,452267.0
2018-10-15 14:05:00,53.68,53.81,53.65,53.7,539219.0,44.361,44.4684,44.3362,44.3775,539219.0
2018-10-15 14:10:00,53.71,53.71,53.55,53.56,358873.0,44.3858,44.3858,44.2535,44.2618,358873.0
2018-10-15 14:15:00,53.56,53.65,53.55,53.57,187115.0,44.2618,44.3362,44.2535,44.2701,187115.0
2018-10-15 14:20:00,53.57,53.64,53.55,53.57,258713.0,44.2701,44.3279,44.2535,44.2701,258713.0
2018-10-15 14:25:00,53.56,53.59,53.49,53.54,226784.0,44.2618,44.2866,44.2039,44.2453,226784.0
2018-10-15 14:30:00,53.53,53.58,53.5,53.58,255371.0,44.237,44.2783,44.2122,44.2783,255371.0
2018-10-15 14:35:00,53.58,53.63,53.53,53.63,222036.0,44.2783,44.3196,44.237,44.3196,222036.0
2018-10-15 14:40:00,53.62,53.71,53.62,53.71,331940.0,44.3114,44.3858,44.3114,44.3858,331940.0
2018-10-15 14:45:00,53.71,53.77,53.64,53.77,299799.0,44.3858,44.4353,44.3279,44.4353,299799.0
2018-10-15 14:50:00,53.77,53.91,53.76,53.9,608962.0,44.4353,44.551,44.4271,44.5428,608962.0
2018-10-15 14:55:00,53.9,53.99,53.89,53.95,442257.0,44.5428,44.6171,44.5345,44.5841,442257.0
2018-10-15 15:00:00,53.96,53.97,53.8,53.82,443478.0,44.5924,44.6006,44.4601,44.4767,443478.0
2018-10-15 15:05:00,53.81,53.84,53.65,53.66,433970.0,44.4684,44.4932,44.3362,44.3444,433970.0
2018-10-15 15:10:00,53.66,53.68,53.57,53.62,497798.0,44.3444,44.361,44.2701,44.3114,497798.0
2018-10-15 15:15:00,53.61,53.64,53.56,53.64,471925.0,44.3031,44.3279,44.2618,44.3279,471925.0
2018-10-15 15:20:00,53.64,53.66,53.58,53.64,311166.0,44.3279,44.3444,44.2783,44.3279,311166.0
2018-10-15 15:25:00,53.63,53.65,53.56,53.6,396956.0,44.3196,44.3362,44.2618,44.2948,396956.0
2018-10-15 15:30:00,53.58,53.59,53.47,53.5,427113.0,44.2783,44.2866,44.1874,44.2122,427113.0
2018-10-15 15:35:00,53.5,53.54,53.47,53.51,430013.0,44.2122,44.2453,44.1874,44.2205,430013.0
2018-10-15 15:40:00,53.51,53.55,53.48,53.49,491886.0,44.2205,44.2535,44.1957,44.2039,491886.0
2018-10-15 15:45:00,53.48,53.52,53.41,53.5,459164.0,44.1957,44.2287,44.1378,44.2122,459164.0
2018-10-15 15:50:00,53.49,53.51,53.38,53.43,612901.0,44.2039,44.2205,44.113,44.1544,612901.0
2018-10-15 15:55:00,53.42,53.48,53.25,53.25,1679195.0,44.1461,44.1957,44.0056,44.0056,1679195.0
2018-10-16 09:30:00,53.31,53.32,52.77,52.84,1106838.0,44.0552,44.0635,43.6089,43.6668,1106838.0
2018-10-16 09:35:00,52.84,52.94,52.68,52.8,465470.0,43.6668,43.7494,43.5346,43.6337,465470.0
2018-10-16 09:40:00,52.8,52.88,52.74,52.81,360276.0,43.6337,43.6998,43.5841,43.642,360276.0
2018-10-16 09:45:00,52.82,52.84,52.59,52.62,419581.0,43.6503,43.6668,43.4602,43.485,419581.0
2018-10-16 09:50:00,52.61,52.69,52.56,52.57,370810.0,43.4767,43.5428,43.4354,43.4437,370810.0
2018-10-16 09:55:00,52.57,52.75,52.53,52.74,242984.0,43.4437,43.5924,43.4106,43.5841,242984.0
2018-10-16 10:00:00,52.75,52.9,52.74,52.76,626590.0,43.5924,43.7164,43.5841,43.6007,626590.0
2018-10-16 10:05:00,52.76,52.82,52.73,52.79,337163.0,43.6007,43.6503,43.5759,43.6255,337163.0
2018-10-16 10:10:00,52.78,52.84,52.75,52.83,246492.0,43.6172,43.6668,43.5924,43.6585,246492.0
2018-10-16 10:15:00,52.83,52.98,52.8,52.94,309481.0,43.6585,43.7825,43.6337,43.7494,309481.0
2018-10-16 10:20:00,52.95,53.06,52.83,53.0,529085.0,43.7577,43.8486,43.6585,43.799,529085.0
2018-10-16 10:25:00,53.0,53.08,52.96,52.98,242352.0,43.799,43.8651,43.766,43.7825,242352.0
2018-10-16 10:30:00,52.98,53.0,52.9,52.96,266284.0,43.7825,43.799,43.7164,43.766,266284.0
2018-10-16 10:35:00,52.96,53.0,52.9,52.96,187897.0,43.766,43.799,43.7164,43.766,187897.0
2018-10-16 10:40:00,52.97,53.15,52.96,53.14,196764.0,43.7742,43.923,43.766,43.9147,196764.0
2018-10-16 10:45:00,53.14,53.17,53.08,53.13,136319.0,43.9147,43.9395,43.8651,43.9064,136319.0
2018-10-16 10:50:00,53.13,53.15,53.05,53.12,204481.0,43.9064,43.923,43.8403,43.8982,204481.0
2018-10-16 10:55:00,53.12,53.18,53.08,53.15,201860.0,43.8982,43.9478,43.8651,43.923,201860.0
2018-10-16 11:00:00,53.14,53.15,53.01,53.04,189951.0,43.9147,43.923,43.8073,43.8321,189951.0
2018-10-16 11:05:00,53.04,53.09,53.02,53.05,106547.0,43.8321,43.8734,43.8155,43.8403,106547.0
2018-10-16 11:10:00,53.04,53.17,53.03,53.15,186241.0,43.8321,43.9395,43.8238,43.923,186241.0
2018-10-16 11:15:00,53.16,53.26,53.15,53.17,1181484.0,43.9312,44.0139,43.923,43.9395,1181484.0
2018-10-16 11:20:00,53.17,53.2,53.11,53.17,197784.0,43.9395,43.9643,43.8899,43.9395,197784.0
2018-10-16 11:25:00,53.17,53.26,53.15,53.26,186854.0,43.9395,44.0139,43.923,44.0139,186854.0
2018-10-16 11:30:00,53.25,53.35,53.22,53.35,255479.0,44.0056,44.0882,43.9808,44.0882,255479.0
2018-10-16 11:35:00,53.34,53.35,53.18,53.19,447634.0,44.08,44.0882,43.9478,43.956,447634.0
2018-10-16 11:40:00,53.2,53.2,53.14,53.16,326833.0,43.9643,43.9643,43.9147,43.9312,326833.0
2018-10-16 11:45:00,53.16,53.19,53.13,53.15,183066.0,43.9312,43.956,43.9064,43.923,183066.0
2018-10-16 11:50:00,53.15,53.16,53.05,53.1,252172.0,43.923,43.9312,43.8403,43.8817,252172.0
2018-10-16 11:55:00,53.1,53.14,53.05,53.12,164417.0,43.8817,43.9147,43.8403,43.8982,164417.0
2018-10-16 12:00:00,53.13,53.2,53.11,53.2,220419.0,43.9064,43.9643,43.8899,43.9643,220419.0
2018-10-16 12:05:00,53.2,53.27,53.19,53.23,164999.0,43.9643,44.0221,43.956,43.9891,164999.0
2018-10-16 12:10:00,53.23,53.27,53.2,53.22,155094.0,43.9891,44.0221,43.9643,43.9808,155094.0
2018-10-16 12:15:00,53.23,53.24,53.17,53.18,161716.0,43.9891,43.9973,43.9395,43.9478,161716.0
2018-10-16 12:20:00,53.19,53.19,53.13,53.14,183133.0,43.956,43.956,43.9064,43.9147,183133.0
2018-10-16 12:25:00,53.14,53.17,53.14,53.16,126824.0,43.9147,43.9395,43.9147,43.9312,126824.0
2018-10-16 12:30:00,53.16,53.19,53.12,53.18,159598.0,43.9312,43.956,43.8982,43.9478,159598.0
2018-10-16 12:35:00,53.19,53.27,53.18,53.25,220556.0,43.956,44.0221,43.9478,44.0056,220556.0
2018-10-16 12:40:00,53.25,53.39,53.23,53.37,170895.0,44.0056,44.1213,43.9891,44.1048,170895.0
2018-10-16 12:45:00,53.38,53.46,53.38,53.45,252381.0,44.113,44.1792,44.113,44.1709,252381.0
2018-10-16 12:50:00,53.45,53.53,53.43,53.51,218344.0,44.1709,44.237,44.1544,44.2205,218344.0
2018-10-16 12:55:00,53.5,53.52,53.48,53.5,173663.0,44.2122,44.2287,44.1957,44.2122,173663.0
2018-10-16 13:00:00,53.51,53.51,53.44,53.46,241704.0,44.2205,44.2205,44.1626,44.1792,241704.0
2018-10-16 13:05:00,53.45,53.5,53.41,53.5,178384.0,44.1709,44.2122,44.1378,44.2122,178384.0
2018-10-16 13:10:00,53.51,53.54,53.47,53.53,126494.0,44.2205,44.2453,44.1874,44.237,126494.0
2018-10-16 13:15:00,53.54,53.55,53.51,53.53,179922.0,44.2453,44.2535,44.2205,44.237,179922.0
2018-10-16 13:20:00,53.54,53.55,53.51,53.55,135815.0,44.2453,44.2535,44.2205,44.2535,135815.0
2018-10-16 13:25:00,53.54,53.62,53.51,53.62,168295.0,44.2453,44.3114,44.2205,44.3114,168295.0
2018-10-16 13:30:00,53.61,53.71,53.57,53.61,273987.0,44.3031,44.3858,44.2701,44.3031,273987.0
2018-10-16 13:35:00,53.61,53.69,53.6,53.66,113487.0,44.3031,44.3692,44.2948,44.3444,113487.0
2018-10-16 13:40:00,53.67,53.69,53.63,53.66,132614.0,44.3527,44.3692,44.3196,44.3444,132614.0
2018-10-16 13:45:00,53.66,53.71,53.57,53.6,278453.0,44.3444,44.3858,44.2701,44.2948,278453.0
2018-10-16 13:50:00,53.6,53.63,53.52,53.54,142712.0,44.2948,44.3196,44.2287,44.2453,142712.0
2018-10-16 13:55:00,53.54,53.57,53.5,53.52,136733.0,44.2453,44.2701,44.2122,44.2287,136733.0
2018-10-16 14:00:00,53.53,53.56,53.52,53.54,154219.0,44.237,44.2618,44.2287,44.2453,154219.0
2018-10-16 14:05:00,53.54,53.6,53.54,53.58,150689.0,44.2453,44.2948,44.2453,44.2783,150689.0
2018-10-16 14:10:00,53.58,53.63,53.56,53.59,125014.0,44.2783,44.3196,44.2618,44.2866,125014.0
2018-10-16 14:15:00,53.6,53.6,53.47,53.5,233334.0,44.2948,44.2948,44.1874,44.2122,233334.0
2018-10-16 14:20:00,53.5,53.55,53.49,53.5,220591.0,44.2122,44.2535,44.2039,44.2122,220591.0
2018-10-16 14:25:00,53.51,53.61,53.5,53.61,169765.0,44.2205,44.3031,44.2122,44.3031,169765.0
2018-10-16 14:30:00,53.61,53.65,53.57,53.65,188673.0,44.3031,44.3362,44.2701,44.3362,188673.0
2018-10-16 14:35:00,53.64,53.68,53.62,53.65,241724.0,44.3279,44.361,44.3114,44.3362,241724.0
2018-10-16 14:40:00,53.66,53.7,53.63,53.66,194330.0,44.3444,44.3775,44.3196,44.3444,194330.0
2018-10-16 14:45:00,53.66,53.67,53.61,53.63,151878.0,44.3444,44.3527,44.3031,44.3196,151878.0
2018-10-16 14:50:00,53.62,53.7,53.59,53.66,161515.0,44.3114,44.3775,44.2866,44.3444,161515.0
2018-10-16 14:55:00,53.66,53.68,53.55,53.59,196943.0,44.3444,44.361,44.2535,44.2866,196943.0
2018-10-16 15:00:00,53.6,53.61,53.52,53.53,208481.0,44.2948,44.3031,44.2287,44.237,208481.0
2018-10-16 15:05:00,53.53,53.53,53.45,53.48,313372.0,44.237,44.237,44.1709,44.1957,313372.0
2018-10-16 15:10:00,53.48,53.57,53.45,53.57,234172.0,44.1957,44.2701,44.1709,44.2701,234172.0
2018-10-16 15:15:00,53.57,53.59,53.49,53.53,285924.0,44.2701,44.2866,44.2039,44.237,285924.0
2018-10-16 15:20:00,53.52,53.53,53.38,53.4,275250.0,44.2287,44.237,44.113,44.1296,275250.0
2018-10-16 15:25:00,53.39,53.42,53.36,53.37,277594.0,44.1213,44.1461,44.0965,44.1048,277594.0
2018-10-16 15:30:00,53.36,53.46,53.34,53.46,505198.0,44.0965,44.1792,44.08,44.1792,505198.0
2018-10-16 15:35:00,53.47,53.63,53.46,53.63,396455.0,44.1874,44.3196,44.1792,44.3196,396455.0
2018-10-16 15:40:00,53.63,53.74,53.62,53.73,527776.0,44.3196,44.4105,44.3114,44.4023,527776.0
2018-10-16 15:45:00,53.73,53.77,53.66,53.73,525120.0,44.4023,44.4353,44.3444,44.4023,525120.0
2018-10-16 15:50:00,53.73,53.79,53.67,53.73,520520.0,44.4023,44.4519,44.3527,44.4023,520520.0
2018-10-16 15:55:00,53.74,53.76,53.62,53.7,1421764.0,44.4105,44.4271,44.3114,44.3775,1421764.0
2018-10-17 09:30:00,53.56,53.63,53.29,53.5,516311.0,44.2618,44.3196,44.0387,44.2122,516311.0
2018-10-17 09:35:00,53.51,53.61,53.48,53.51,310113.0,44.2205,44.3031,44.1957,44.2205,310113.0
2018-10-17 09:40:00,53.5,53.56,53.43,53.52,363087.0,44.2122,44.2618,44.1544,44.2287,363087.0
2018-10-17 09:45:00,53.53,53.56,53.4,53.43,260414.0,44.237,44.2618,44.1296,44.1544,260414.0
2018-10-17 09:50:00,53.44,53.56,53.44,53.51,185204.0,44.1626,44.2618,44.1626,44.2205,185204.0
2018-10-17 09:55:00,53.51,53.54,53.44,53.48,206314.0,44.2205,44.2453,44.1626,44.1957,206314.0
2018-10-17 10:00:00,53.48,53.52,53.42,53.51,197229.0,44.1957,44.2287,44.1461,44.2205,197229.0
2018-10-17 10:05:00,53.51,53.52,53.39,53.5,180499.0,44.2205,44.2287,44.1213,44.2122,180499.0
2018-10-17 10:10:00,53.5,53.52,53.43,53.45,283665.0,44.2122,44.2287,44.1544,44.1709,283665.0
2018-10-17 10:15:00,53.45,53.53,53.43,53.47,232613.0,44.1709,44.237,44.1544,44.1874,232613.0
2018-10-17 10:20:00,53.48,53.52,53.41,53.46,301741.0,44.1957,44.2287,44.1378,44.1792,301741.0
2018-10-17 10:25:00,53.45,53.53,53.4,53.52,189295.0,44.1709,44.237,44.1296,44.2287,189295.0
2018-10-17 10:30:00,53.51,53.57,53.36,53.38,310843.0,44.2205,44.2701,44.0965,44.113,310843.0
2018-10-17 10:35:00,53.38,53.39,53.29,53.32,160951.0,44.113,44.1213,44.0387,44.0635,160951.0
2018-10-17 10:40:00,53.32,53.36,53.27,53.3,162498.0,44.0635,44.0965,44.0221,44.0469,162498.0
2018-10-17 10:45:00,53.3,53.31,53.19,53.31,246446.0,44.0469,44.0552,43.956,44.0552,246446.0
2018-10-17 10:50:00,53.3,53.37,53.28,53.35,235859.0,44.0469,44.1048,44.0304,44.0882,235859.0
2018-10-17 10:55:00,53.34,53.37,53.28,53.3,138319.0,44.08,44.1048,44.0304,44.0469,138319.0
2018-10-17 11:00:00,53.3,53.34,53.24,53.26,224645.0,44.0469,44.08,43.9973,44.0139,224645.0
2018-10-17 11:05:00,53.26,53.45,53.24,53.43,221236.0,44.0139,44.1709,43.9973,44.1544,221236.0
2018-10-17 11:10:00,53.44,53.47,53.39,53.44,196908.0,44.1626,44.1874,44.1213,44.1626,196908.0
2018-10-17 11:15:00,53.44,53.5,53.39,53.43,143897.0,44.1626,44.2122,44.1213,44.1544,143897.0
2018-10-17 11:20:00,53.43,53.61,53.42,53.59,250867.0,44.1544,44.3031,44.1461,44.2866,250867.0
2018-10-17 11:25:00,53.58,53.68,53.54,53.68,211119.0,44.2783,44.361,44.2453,44.361,211119.0
2018-10-17 11:30:00,53.68,53.75,53.68,53.71,164697.0,44.361,44.4188,44.361,44.3858,164697.0
2018-10-17 11:35:00,53.71,53.78,53.71,53.78,120409.0,44.3858,44.4436,44.3858,44.4436,120409.0
2018-10-17 11:40:00,53.78,53.96,53.77,53.94,210162.0,44.4436,44.5924,44.4353,44.5758,210162.0
2018-10-17 11:45:00,53.95,54.05,53.92,54.03,246340.0,44.5841,44.6667,44.5593,44.6502,246340.0
2018-10-17 11:50:00,54.03,54.08,54.0,54.05,195849.0,44.6502,44.6915,44.6254,44.6667,195849.0
2018-10-17 11:55:00,54.05,54.19,54.01,54.18,153532.0,44.6667,44.7824,44.6337,44.7742,153532.0
2018-10-17 12:00:00,54.18,54.29,54.13,54.24,272355.0,44.7742,44.8651,44.7328,44.8237,272355.0
2018-10-17 12:05:00,54.24,54.42,54.22,54.41,267006.0,44.8237,44.9725,44.8072,44.9642,267006.0
2018-10-17 12:10:00,54.42,54.55,54.41,54.52,450657.0,44.9725,45.0799,44.9642,45.0551,450657.0
2018-10-17 12:15:00,54.53,54.7,54.51,54.68,433533.0,45.0634,45.2039,45.0469,45.1874,433533.0
2018-10-17 12:20:00,54.68,54.69,54.57,54.6,233952.0,45.1874,45.1956,45.0965,45.1212,233952.0
2018-10-17 12:25:00,54.61,54.64,54.55,54.64,150708.0,45.1295,45.1543,45.0799,45.1543,150708.0
2018-10-17 12:30:00,54.64,54.65,54.49,54.54,234295.0,45.1543,45.1626,45.0303,45.0717,234295.0
2018-10-17 12:35:00,54.53,54.66,54.53,54.64,198011.0,45.0634,45.1708,45.0634,45.1543,198011.0
2018-10-17 12:40:00,54.65,54.81,54.64,54.8,236929.0,45.1626,45.2948,45.1543,45.2865,236929.0
2018-10-17 12:45:00,54.8,54.85,54.78,54.85,479664.0,45.2865,45.3278,45.27,45.3278,479664.0
2018-10-17 12:50:00,54.85,55.01,54.8,54.95,469724.0,45.3278,45.4601,45.2865,45.4105,469724.0
2018-10-17 12:55:00,54.95,54.98,54.84,54.98,203645.0,45.4105,45.4353,45.3196,45.4353,203645.0
2018-10-17 13:00:00,54.98,54.98,54.89,54.91,234384.0,45.4353,45.4353,45.3609,45.3774,234384.0
2018-10-17 13:05:00,54.91,54.97,54.83,54.83,167057.0,45.3774,45.427,45.3113,45.3113,167057.0
2018-10-17 13:10:00,54.82,54.83,54.76,54.79,149194.0,45.3031,45.3113,45.2535,45.2783,149194.0
2018-10-17 13:15:00,54.79,54.82,54.69,54.74,158244.0,45.2783,45.3031,45.1956,45.2369,158244.0
2018-10-17 13:20:00,54.74,54.82,54.71,54.77,117777.0,45.2369,45.3031,45.2121,45.2617,117777.0
2018-10-17 13:25:00,54.76,54.77,54.65,54.71,142924.0,45.2535,45.2617,45.1626,45.2121,142924.0
2018-10-17 13:30:00,54.71,54.76,54.66,54.71,146699.0,45.2121,45.2535,45.1708,45.2121,146699.0
2018-10-17 13:35:00,54.7,54.71,54.6,54.66,128653.0,45.2039,45.2121,45.1212,45.1708,128653.0
2018-10-17 13:40:00,54.66,54.73,54.61,54.64,132769.0,45.1708,45.2287,45.1295,45.1543,132769.0
2018-10-17 13:45:00,54.63,54.65,54.55,54.58,136457.0,45.146,45.1626,45.0799,45.1047,136457.0
2018-10-17 13:50:00,54.58,54.71,54.58,54.69,142128.0,45.1047,45.2121,45.1047,45.1956,142128.0
2018-10-17 13:55:00,54.69,54.73,54.58,54.68,155998.0,45.1956,45.2287,45.1047,45.1874,155998.0
2018-10-17 14:00:00,54.67,54.67,54.45,54.53,225778.0,45.1791,45.1791,44.9973,45.0634,225778.0
2018-10-17 14:05:00,54.53,54.7,54.53,54.7,190017.0,45.0634,45.2039,45.0634,45.2039,190017.0
2018-10-17 14:10:00,54.68,54.69,54.49,54.5,173397.0,45.1874,45.1956,45.0303,45.0386,173397.0
2018-10-17 14:15:00,54.5,54.59,54.43,54.58,139635.0,45.0386,45.113,44.9808,45.1047,139635.0
2018-10-17 14:20:00,54.58,54.58,54.34,54.43,218092.0,45.1047,45.1047,44.9064,44.9808,218092.0
2018-10-17 14:25:00,54.44,54.45,54.29,54.31,221056.0,44.989,44.9973,44.8651,44.8816,221056.0
2018-10-17 14:30:00,54.31,54.42,54.27,54.35,213176.0,44.8816,44.9725,44.8485,44.9146,213176.0
2018-10-17 14:35:00,54.36,54.49,54.31,54.47,223395.0,44.9229,45.0303,44.8816,45.0138,223395.0
2018-10-17 14:40:00,54.46,54.59,54.44,54.57,248458.0,45.0055,45.113,44.989,45.0965,248458.0
2018-10-17 14:45:00,54.57,54.57,54.5,54.54,170672.0,45.0965,45.0965,45.0386,45.0717,170672.0
2018-10-17 14:50:00,54.54,54.6,54.51,54.59,218103.0,45.0717,45.1212,45.0469,45.113,218103.0
2018-10-17 14:55:00,54.6,54.67,54.55,54.57,192551.0,45.1212,45.1791,45.0799,45.0965,192551.0
2018-10-17 15:00:00,54.57,54.62,54.45,54.46,271588.0,45.0965,45.1378,44.9973,45.0055,271588.0
2018-10-17 15:05:00,54.46,54.59,54.42,54.57,223504.0,45.0055,45.113,44.9725,45.0965,223504.0
2018-10-17 15:10:00,54.57,54.63,54.53,54.55,152109.0,45.0965,45.146,45.0634,45.0799,152109.0
2018-10-17 15:15:00,54.55,54.56,54.45,54.48,208226.0,45.0799,45.0882,44.9973,45.0221,208226.0
2018-10-17 15:20:00,54.48,54.55,54.42,54.53,180943.0,45.0221,45.0799,44.9725,45.0634,180943.0
2018-10-17 15:25:00,54.52,54.58,54.45,54.45,354519.0,45.0551,45.1047,44.9973,44.9973,354519.0
2018-10-17 15:30:00,54.45,54.46,54.19,54.23,447257.0,44.9973,45.0055,44.7824,44.8155,447257.0
2018-10-17 15:35:00,54.23,54.27,54.18,54.26,306048.0,44.8155,44.8485,44.7742,44.8403,306048.0
2018-10-17 15:40:00,54.26,54.27,54.08,54.12,372596.0,44.8403,44.8485,44.6915,44.7246,372596.0
2018-10-17 15:45:00,54.12,54.35,54.08,54.32,529189.0,44.7246,44.9146,44.6915,44.8899,529189.0
2018-10-17 15:50:00,54.32,54.4,54.31,54.37,641450.0,44.8899,44.956,44.8816,44.9312,641450.0
2018-10-17 15:55:00,54.37,54.48,54.32,54.45,1232247.0,44.9312,45.0221,44.8899,44.9973,1232247.0
2018-10-18 09:30:00,54.17,54.4,54.06,54.37,332633.0,44.7659,44.956,44.675,44.9312,332633.0
2018-10-18 09:35:00,54.36,54.36,53.88,53.92,288029.0,44.9229,44.9229,44.5262,44.5593,288029.0
2018-10-18 09:40:00,53.92,54.12,53.82,54.08,205005.0,44.5593,44.7246,44.4767,44.6915,205005.0
2018-10-18 09:45:00,54.08,54.26,54.03,54.26,342066.0,44.6915,44.8403,44.6502,44.8403,342066.0
2018-10-18 09:50:00,54.26,54.26,54.08,54.1,376434.0,44.8403,44.8403,44.6915,44.708,376434.0
2018-10-18 09:55:00,54.1,54.19,53.99,54.02,169069.0,44.708,44.7824,44.6171,44.6419,169069.0
2018-10-18 10:00:00,54.01,54.01,53.8,53.89,286162.0,44.6337,44.6337,44.4601,44.5345,286162.0
2018-10-18 10:05:00,53.88,53.96,53.81,53.83,255503.0,44.5262,44.5924,44.4684,44.4849,255503.0
2018-10-18 10:10:00,53.82,53.9,53.74,53.86,201190.0,44.4767,44.5428,44.4105,44.5097,201190.0
2018-10-18 10:15:00,53.86,53.98,53.78,53.95,249537.0,44.5097,44.6089,44.4436,44.5841,249537.0
2018-10-18 10:20:00,53.94,54.01,53.91,53.96,221972.0,44.5758,44.6337,44.551,44.5924,221972.0
2018-10-18 10:25:00,53.96,54.1,53.96,54.09,200663.0,44.5924,44.708,44.5924,44.6998,200663.0
2018-10-18 10:30:00,54.08,54.2,54.07,54.08,212016.0,44.6915,44.7907,44.6833,44.6915,212016.0
2018-10-18 10:35:00,54.07,54.2,54.06,54.2,182298.0,44.6833,44.7907,44.675,44.7907,182298.0
2018-10-18 10:40:00,54.2,54.28,54.18,54.2,326654.0,44.7907,44.8568,44.7742,44.7907,326654.0
2018-10-18 10:45:00,54.2,54.24,54.07,54.11,169817.0,44.7907,44.8237,44.6833,44.7163,169817.0
2018-10-18 10:50:00,54.1,54.15,54.02,54.05,99335.0,44.708,44.7494,44.6419,44.6667,99335.0
2018-10-18 10:55:00,54.06,54.14,53.99,54.04,163952.0,44.675,44.7411,44.6171,44.6585,163952.0
2018-10-18 11:00:00,54.05,54.15,53.98,53.98,147264.0,44.6667,44.7494,44.6089,44.6089,147264.0
2018-10-18 11:05:00,53.98,54.02,53.93,54.0,144496.0,44.6089,44.6419,44.5676,44.6254,144496.0
2018-10-18 11:10:00,54.0,54.04,53.96,54.01,129340.0,44.6254,44.6585,44.5924,44.6337,129340.0
2018-10-18 11:15:00,54.0,54.06,53.96,54.05,195065.0,44.6254,44.675,44.5924,44.6667,195065.0
2018-10-18 11:20:00,54.05,54.06,53.8,53.81,163125.0,44.6667,44.675,44.4601,44.4684,163125.0
2018-10-18 11:25:00,53.8,53.91,53.66,53.72,251477.0,44.4601,44.551,44.3444,44.394,251477.0
2018-10-18 11:30:00,53.72,53.79,53.54,53.57,294908.0,44.394,44.4519,44.2453,44.2701,294908.0
2018-10-18 11:35:00,53.57,53.68,53.53,53.67,164370.0,44.2701,44.361,44.237,44.3527,164370.0
2018-10-18 11:40:00,53.68,53.68,53.49,53.51,283769.0,44.361,44.361,44.2039,44.2205,283769.0
2018-10-18 11:45:00,53.5,53.51,53.24,53.3,320424.0,44.2122,44.2205,43.9973,44.0469,320424.0
2018-10-18 11:50:00,53.3,53.41,53.17,53.39,260545.0,44.0469,44.1378,43.9395,44.1213,260545.0
2018-10-18 11:55:00,53.4,53.4,53.26,53.26,181334.0,44.1296,44.1296,44.0139,44.0139,181334.0
2018-10-18 12:00:00,53.25,53.35,53.21,53.29,191937.0,44.0056,44.0882,43.9726,44.0387,191937.0
2018-10-18 12:05:00,53.29,53.5,53.29,53.4,303505.0,44.0387,44.2122,44.0387,44.1296,303505.0
2018-10-18 12:10:00,53.39,53.44,53.29,53.36,109166.0,44.1213,44.1626,44.0387,44.0965,109166.0
2018-10-18 12:15:00,53.35,53.37,53.25,53.31,162952.0,44.0882,44.1048,44.0056,44.0552,162952.0
2018-10-18 12:20:00,53.32,53.53,53.32,53.51,139853.0,44.0635,44.237,44.0635,44.2205,139853.0
2018-10-18 12:25:00,53.51,53.58,53.38,53.39,265040.0,44.2205,44.2783,44.113,44.1213,265040.0
2018-10-18 12:30:00,53.39,53.45,53.3,53.38,161172.0,44.1213,44.1709,44.0469,44.113,161172.0
2018-10-18 12:35:00,53.38,53.42,53.28,53.41,132600.0,44.113,44.1461,44.0304,44.1378,132600.0
2018-10-18 12:40:00,53.41,53.49,53.4,53.48,203364.0,44.1378,44.2039,44.1296,44.1957,203364.0
2018-10-18 12:45:00,53.48,53.51,53.44,53.46,86118.0,44.1957,44.2205,44.1626,44.1792,86118.0
2018-10-18 12:50:00,53.46,53.53,53.39,53.45,116588.0,44.1792,44.237,44.1213,44.1709,116588.0
2018-10-18 12:55:00,53.46,53.6,53.46,53.51,182268.0,44.1792,44.2948,44.1792,44.2205,182268.0
2018-10-18 13:00:00,53.51,53.54,53.44,53.48,169609.0,44.2205,44.2453,44.1626,44.1957,169609.0
2018-10-18 13:05:00,53.48,53.5,53.4,53.46,108228.0,44.1957,44.2122,44.1296,44.1792,108228.0
2018-10-18 13:10:00,53.45,53.49,53.36,53.37,110963.0,44.1709,44.2039,44.0965,44.1048,110963.0
2018-10-18 13:15:00,53.36,53.42,53.22,53.24,235104.0,44.0965,44.1461,43.9808,43.9973,235104.0
2018-10-18 13:20:00,53.25,53.32,53.19,53.23,168250.0,44.0056,44.0635,43.956,43.9891,168250.0
2018-10-18 13:25:00,53.22,53.24,53.11,53.15,244778.0,43.9808,43.9973,43.8899,43.923,244778.0
2018-10-18 13:30:00,53.16,53.23,53.08,53.21,285248.0,43.9312,43.9891,43.8651,43.9726,285248.0
2018-10-18 13:35:00,53.21,53.25,53.12,53.18,214312.0,43.9726,44.0056,43.8982,43.9478,214312.0
2018-10-18 13:40:00,53.18,53.18,53.04,53.08,214635.0,43.9478,43.9478,43.8321,43.8651,214635.0
2018-10-18 13:45:00,53.08,53.21,53.08,53.2,371507.0,43.8651,43.9726,43.8651,43.9643,371507.0
2018-10-18 13:50:00,53.2,53.22,53.0,53.01,540603.0,43.9643,43.9808,43.799,43.8073,540603.0
2018-10-18 13:55:00,53.01,53.18,53.0,53.07,419036.0,43.8073,43.9478,43.799,43.8569,419036.0
2018-10-18 14:00:00,53.06,53.18,53.03,53.16,484168.0,43.8486,43.9478,43.8238,43.9312,484168.0
2018-10-18 14:05:00,53.16,53.33,53.14,53.15,415641.0,43.9312,44.0717,43.9147,43.923,415641.0
2018-10-18 14:10:00,53.15,53.16,53.08,53.1,305960.0,43.923,43.9312,43.8651,43.8817,305960.0
2018-10-18 14:15:00,53.09,53.13,53.02,53.04,206489.0,43.8734,43.9064,43.8155,43.8321,206489.0
2018-10-18 14:20:00,53.04,53.19,53.03,53.14,319331.0,43.8321,43.956,43.8238,43.9147,319331.0
2018-10-18 14:25:00,53.13,53.14,53.01,53.09,146873.0,43.9064,43.9147,43.8073,43.8734,146873.0
2018-10-18 14:30:00,53.08,53.09,52.92,52.96,259830.0,43.8651,43.8734,43.7329,43.766,259830.0
2018-10-18 14:35:00,52.95,53.04,52.88,52.93,208997.0,43.7577,43.8321,43.6998,43.7412,208997.0
2018-10-18 14:40:00,52.93,53.06,52.84,53.06,269689.0,43.7412,43.8486,43.6668,43.8486,269689.0
2018-10-18 14:45:00,53.06,53.17,53.0,53.02,225721.0,43.8486,43.9395,43.799,43.8155,225721.0
2018-10-18 14:50:00,53.02,53.18,53.0,53.16,201009.0,43.8155,43.9478,43.799,43.9312,201009.0
2018-10-18 14:55:00,53.17,53.18,53.0,53.02,303439.0,43.9395,43.9478,43.799,43.8155,303439.0
2018-10-18 15:00:00,53.02,53.07,52.84,52.86,191975.0,43.8155,43.8569,43.6668,43.6833,191975.0
2018-10-18 15:05:00,52.86,52.88,52.77,52.8,274601.0,43.6833,43.6998,43.6089,43.6337,274601.0
2018-10-18 15:10:00,52.8,52.84,52.75,52.82,137901.0,43.6337,43.6668,43.5924,43.6503,137901.0
2018-10-18 15:15:00,52.82,53.05,52.81,52.98,205628.0,43.6503,43.8403,43.642,43.7825,205628.0
2018-10-18 15:20:00,52.98,53.15,52.98,53.14,209857.0,43.7825,43.923,43.7825,43.9147,209857.0
2018-10-18 15:25:00,53.13,53.23,53.1,53.14,192538.0,43.9064,43.9891,43.8817,43.9147,192538.0
2018-10-18 15:30:00,53.14,53.14,52.98,53.01,320102.0,43.9147,43.9147,43.7825,43.8073,320102.0
2018-10-18 15:35:00,53.01,53.2,52.97,53.18,312090.0,43.8073,43.9643,43.7742,43.9478,312090.0
2018-10-18 15:40:00,53.17,53.23,53.07,53.07,345951.0,43.9395,43.9891,43.8569,43.8569,345951.0
2018-10-18 15:45:00,53.08,53.17,53.04,53.14,493258.0,43.8651,43.9395,43.8321,43.9147,493258.0
2018-10-18 15:50:00,53.14,53.14,53.01,53.02,384512.0,43.9147,43.9147,43.8073,43.8155,384512.0
2018-10-18 15:55:00,53.01,53.12,52.97,53.1,1180233.0,43.8073,43.8982,43.7742,43.8817,1180233.0
2018-10-19 09:30:00,53.08,53.19,52.88,52.93,1403092.0,43.8651,43.956,43.6998,43.7412,1403092.0
2018-10-19 09:35:00,52.94,53.16,52.93,53.15,238255.0,43.7494,43.9312,43.7412,43.923,238255.0
2018-10-19 09:40:00,53.15,53.39,53.09,53.33,243082.0,43.923,44.1213,43.8734,44.0717,243082.0
2018-10-19 09:45:00,53.33,53.42,53.27,53.39,140129.0,44.0717,44.1461,44.0221,44.1213,140129.0
2018-10-19 09:50:00,53.39,53.47,53.32,53.45,319113.0,44.1213,44.1874,44.0635,44.1709,319113.0
2018-10-19 09:55:00,53.46,53.48,53.36,53.42,297408.0,44.1792,44.1957,44.0965,44.1461,297408.0
2018-10-19 10:00:00,53.42,53.56,53.34,53.53,241241.0,44.1461,44.2618,44.08,44.237,241241.0
2018-10-19 10:05:00,53.54,53.62,53.52,53.58,351223.0,44.2453,44.3114,44.2287,44.2783,351223.0
2018-10-19 10:10:00,53.59,53.63,53.49,53.51,328362.0,44.2866,44.3196,44.2039,44.2205,328362.0
2018-10-19 10:15:00,53.51,53.59,53.49,53.55,184737.0,44.2205,44.2866,44.2039,44.2535,184737.0
2018-10-19 10:20:00,53.57,53.58,53.42,53.44,202554.0,44.2701,44.2783,44.1461,44.1626,202554.0
2018-10-19 10:25:00,53.44,53.51,53.36,53.38,416955.0,44.1626,44.2205,44.0965,44.113,416955.0
2018-10-19 10:30:00,53.38,53.44,53.33,53.44,171541.0,44.113,44.1626,44.0717,44.1626,171541.0
2018-10-19 10:35:00,53.44,53.46,53.3,53.34,234932.0,44.1626,44.1792,44.0469,44.08,234932.0
2018-10-19 10:40:00,53.34,53.41,53.27,53.41,176087.0,44.08,44.1378,44.0221,44.1378,176087.0
2018-10-19 10:45:00,53.41,53.52,53.37,53.5,155687.0,44.1378,44.2287,44.1048,44.2122,155687.0
2018-10-19 10:50:00,53.5,53.56,53.48,53.55,208691.0,44.2122,44.2618,44.1957,44.2535,208691.0
2018-10-19 10:55:00,53.55,53.62,53.49,53.55,164229.0,44.2535,44.3114,44.2039,44.2535,164229.0
2018-10-19 11:00:00,53.56,53.58,53.43,53.46,104262.0,44.2618,44.2783,44.1544,44.1792,104262.0
2018-10-19 11:05:00,53.45,53.51,53.44,53.47,109800.0,44.1709,44.2205,44.1626,44.1874,109800.0
2018-10-19 11:10:00,53.48,53.51,53.45,53.47,220514.0,44.1957,44.2205,44.1709,44.1874,220514.0
2018-10-19 11:15:00,53.47,53.5,53.39,53.41,157547.0,44.1874,44.2122,44.1213,44.1378,157547.0
2018-10-19 11:20:00,53.42,53.45,53.39,53.43,137871.0,44.1461,44.1709,44.1213,44.1544,137871.0
2018-10-19 11:25:00,53.42,53.45,53.36,53.36,173342.0,44.1461,44.1709,44.0965,44.0965,173342.0
2018-10-19 11:30:00,53.37,53.41,53.26,53.31,110564.0,44.1048,44.1378,44.0139,44.0552,110564.0
2018-10-19 11:35:00,53.31,53.33,53.24,53.3,153571.0,44.0552,44.0717,43.9973,44.0469,153571.0
2018-10-19 11:40:00,53.3,53.36,53.25,53.31,97960.0,44.0469,44.0965,44.0056,44.0552,97960.0
2018-10-19 11:45:00,53.31,53.37,53.29,53.31,81260.0,44.0552,44.1048,44.0387,44.0552,81260.0
2018-10-19 11:50:00,53.31,53.41,53.3,53.35,79763.0,44.0552,44.1378,44.0469,44.0882,79763.0
2018-10-19 11:55:00,53.34,53.52,53.34,53.48,189316.0,44.08,44.2287,44.08,44.1957,189316.0
2018-10-19 12:00:00,53.48,53.52,53.4,53.44,155285.0,44.1957,44.2287,44.1296,44.1626,155285.0
2018-10-19 12:05:00,53.45,53.5,53.37,53.41,150289.0,44.1709,44.2122,44.1048,44.1378,150289.0
2018-10-19 12:10:00,53.42,53.44,53.34,53.36,131875.0,44.1461,44.1626,44.08,44.0965,131875.0
2018-10-19 12:15:00,53.36,53.38,53.25,53.32,204797.0,44.0965,44.113,44.0056,44.0635,204797.0
2018-10-19 12:20:00,53.32,53.32,53.27,53.29,133332.0,44.0635,44.0635,44.0221,44.0387,133332.0
2018-10-19 12:25:00,53.29,53.3,53.23,53.24,101041.0,44.0387,44.0469,43.9891,43.9973,101041.0
2018-10-19 12:30:00,53.24,53.28,53.21,53.22,166450.0,43.9973,44.0304,43.9726,43.9808,166450.0
2018-10-19 12:35:00,53.23,53.32,53.23,53.3,137548.0,43.9891,44.0635,43.9891,44.0469,137548.0
2018-10-19 12:40:00,53.29,53.29,53.21,53.24,213835.0,44.0387,44.0387,43.9726,43.9973,213835.0
2018-10-19 12:45:00,53.25,53.26,53.12,53.15,190568.0,44.0056,44.0139,43.8982,43.923,190568.0
2018-10-19 12:50:00,53.16,53.21,53.09,53.19,262964.0,43.9312,43.9726,43.8734,43.956,262964.0
2018-10-19 12:55:00,53.19,53.22,53.13,53.13,155296.0,43.956,43.9808,43.9064,43.9064,155296.0
2018-10-19 13:00:00,53.12,53.14,53.03,53.12,285107.0,43.8982,43.9147,43.8238,43.8982,285107.0
2018-10-19 13:05:00,53.13,53.14,53.06,53.12,157808.0,43.9064,43.9147,43.8486,43.8982,157808.0
2018-10-19 13:10:00,53.12,53.34,53.12,53.32,149945.0,43.8982,44.08,43.8982,44.0635,149945.0
2018-10-19 13:15:00,53.32,53.44,53.3,53.39,146308.0,44.0635,44.1626,44.0469,44.1213,146308.0
2018-10-19 13:20:00,53.4,53.41,53.36,53.36,177711.0,44.1296,44.1378,44.0965,44.0965,177711.0
2018-10-19 13:25:00,53.36,53.4,53.29,53.36,74370.0,44.0965,44.1296,44.0387,44.0965,74370.0
2018-10-19 13:30:00,53.36,53.37,53.3,53.33,113928.0,44.0965,44.1048,44.0469,44.0717,113928.0
2018-10-19 13:35:00,53.33,53.33,53.29,53.3,121580.0,44.0717,44.0717,44.0387,44.0469,121580.0
2018-10-19 13:40:00,53.3,53.35,53.25,53.3,167897.0,44.0469,44.0882,44.0056,44.0469,167897.0
2018-10-19 13:45:00,53.3,53.32,53.27,53.3,89964.0,44.0469,44.0635,44.0221,44.0469,89964.0
2018-10-19 13:50:00,53.31,53.33,53.23,53.24,80719.0,44.0552,44.0717,43.9891,43.9973,80719.0
2018-10-19 13:55:00,53.24,53.28,53.18,53.21,89231.0,43.9973,44.0304,43.9478,43.9726,89231.0
2018-10-19 14:00:00,53.2,53.21,53.05,53.05,124916.0,43.9643,43.9726,43.8403,43.8403,124916.0
2018-10-19 14:05:00,53.05,53.06,52.93,53.0,303536.0,43.8403,43.8486,43.7412,43.799,303536.0
2018-10-19 14:10:00,53.0,53.03,52.93,52.98,163134.0,43.799,43.8238,43.7412,43.7825,163134.0
2018-10-19 14:15:00,52.97,53.06,52.95,53.05,73455.0,43.7742,43.8486,43.7577,43.8403,73455.0
2018-10-19 14:20:00,53.05,53.18,53.04,53.12,282853.0,43.8403,43.9478,43.8321,43.8982,282853.0
2018-10-19 14:25:00,53.13,53.16,53.11,53.12,66900.0,43.9064,43.9312,43.8899,43.8982,66900.0
2018-10-19 14:30:00,53.12,53.13,53.0,53.02,235878.0,43.8982,43.9064,43.799,43.8155,235878.0
2018-10-19 14:35:00,53.02,53.13,53.02,53.06,92649.0,43.8155,43.9064,43.8155,43.8486,92649.0
2018-10-19 14:40:00,53.06,53.07,52.96,52.98,96730.0,43.8486,43.8569,43.766,43.7825,96730.0
2018-10-19 14:45:00,52.97,53.1,52.96,53.07,149792.0,43.7742,43.8817,43.766,43.8569,149792.0
2018-10-19 14:50:00,53.06,53.11,53.04,53.05,87925.0,43.8486,43.8899,43.8321,43.8403,87925.0
2018-10-19 14:55:00,53.05,53.11,53.05,53.09,82970.0,43.8403,43.8899,43.8403,43.8734,82970.0
2018-10-19 15:00:00,53.09,53.11,52.94,52.98,206684.0,43.8734,43.8899,43.7494,43.7825,206684.0
2018-10-19 15:05:00,52.98,53.01,52.96,53.01,172872.0,43.7825,43.8073,43.766,43.8073,172872.0
2018-10-19 15:10:00,53.0,53.03,52.97,53.0,120025.0,43.799,43.8238,43.7742,43.799,120025.0
2018-10-19 15:15:00,53.0,53.11,52.94,53.09,171789.0,43.799,43.8899,43.7494,43.8734,171789.0
2018-10-19 15:20:00,53.08,53.1,53.03,53.05,122966.0,43.8651,43.8817,43.8238,43.8403,122966.0
2018-10-19 15:25:00,53.04,53.17,53.04,53.12,239929.0,43.8321,43.9395,43.8321,43.8982,239929.0
2018-10-19 15:30:00,53.13,53.13,53.08,53.1,509343.0,43.9064,43.9064,43.8651,43.8817,509343.0
2018-10-19 15:35:00,53.11,53.11,53.04,53.05,336358.0,43.8899,43.8899,43.8321,43.8403,336358.0
2018-10-19 15:40:00,53.05,53.06,52.98,53.02,426449.0,43.8403,43.8486,43.7825,43.8155,426449.0
2018-10-19 15:45:00,53.02,53.1,53.0,53.0,381953.0,43.8155,43.8817,43.799,43.799,381953.0
2018-10-19 15:50:00,53.0,53.04,52.99,53.01,397638.0,43.799,43.8321,43.7907,43.8073,397638.0
2018-10-19 15:55:00,53.01,53.01,52.86,52.87,1146192.0,43.8073,43.8073,43.6833,43.6916,1146192.0
2018-10-22 09:30:00,53.07,53.17,53.0,53.1,323297.0,43.8569,43.9395,43.799,43.8817,323297.0
2018-10-22 09:35:00,53.09,53.11,52.95,52.98,245273.0,43.8734,43.8899,43.7577,43.7825,245273.0
2018-10-22 09:40:00,52.98,53.0,52.66,52.72,222102.0,43.7825,43.799,43.518,43.5676,222102.0
2018-10-22 09:45:00,52.72,52.85,52.71,52.77,191004.0,43.5676,43.6751,43.5594,43.6089,191004.0
2018-10-22 09:50:00,52.78,52.83,52.68,52.76,204847.0,43.6172,43.6585,43.5346,43.6007,204847.0
2018-10-22 09:55:00,52.76,52.78,52.59,52.66,160625.0,43.6007,43.6172,43.4602,43.518,160625.0
2018-10-22 10:00:00,52.68,52.72,52.57,52.6,186214.0,43.5346,43.5676,43.4437,43.4685,186214.0
2018-10-22 10:05:00,52.59,52.59,52.36,52.44,208334.0,43.4602,43.4602,43.2701,43.3362,208334.0
2018-10-22 10:10:00,52.43,52.45,52.33,52.39,301649.0,43.328,43.3445,43.2453,43.2949,301649.0
2018-10-22 10:15:00,52.39,52.41,52.2,52.26,237072.0,43.2949,43.3114,43.1379,43.1875,237072.0
2018-10-22 10:20:00,52.25,52.25,51.99,52.05,437942.0,43.1792,43.1792,42.9644,43.0139,437942.0
2018-10-22 10:25:00,52.05,52.17,51.99,52.15,290354.0,43.0139,43.1131,42.9644,43.0966,290354.0
2018-10-22 10:30:00,52.15,52.31,52.14,52.27,276633.0,43.0966,43.2288,43.0883,43.1957,276633.0
2018-10-22 10:35:00,52.28,52.37,52.23,52.28,224363.0,43.204,43.2784,43.1627,43.204,224363.0
2018-10-22 10:40:00,52.28,52.39,52.26,52.37,158646.0,43.204,43.2949,43.1875,43.2784,158646.0
2018-10-22 10:45:00,52.37,52.41,52.29,52.3,178473.0,43.2784,43.3114,43.2123,43.2205,178473.0
2018-10-22 10:50:00,52.3,52.38,52.24,52.26,150662.0,43.2205,43.2866,43.1709,43.1875,150662.0
2018-10-22 10:55:00,52.26,52.44,52.24,52.42,311674.0,43.1875,43.3362,43.1709,43.3197,311674.0
2018-10-22 11:00:00,52.42,52.48,52.35,52.45,443297.0,43.3197,43.3693,43.2619,43.3445,443297.0
2018-10-22 11:05:00,52.45,52.46,52.38,52.38,195505.0,43.3445,43.3528,43.2866,43.2866,195505.0
2018-10-22 11:10:00,52.37,52.38,52.23,52.26,126014.0,43.2784,43.2866,43.1627,43.1875,126014.0
2018-10-22 11:15:00,52.25,52.29,52.2,52.27,113347.0,43.1792,43.2123,43.1379,43.1957,113347.0
2018-10-22 11:20:00,52.27,52.34,52.25,52.34,189741.0,43.1957,43.2536,43.1792,43.2536,189741.0
2018-10-22 11:25:00,52.34,52.37,52.27,52.29,159464.0,43.2536,43.2784,43.1957,43.2123,159464.0
2018-10-22 11:30:00,52.28,52.34,52.16,52.17,209512.0,43.204,43.2536,43.1048,43.1131,209512.0
2018-10-22 11:35:00,52.17,52.2,52.12,52.16,78013.0,43.1131,43.1379,43.0718,43.1048,78013.0
2018-10-22 11:40:00,52.15,52.15,52.06,52.08,78988.0,43.0966,43.0966,43.0222,43.0387,78988.0
2018-10-22 11:45:00,52.07,52.19,52.04,52.15,117249.0,43.0305,43.1296,43.0057,43.0966,117249.0
2018-10-22 11:50:00,52.16,52.16,51.97,51.98,136222.0,43.1048,43.1048,42.9478,42.9561,136222.0
2018-10-22 11:55:00,51.98,51.99,51.9,51.93,101178.0,42.9561,42.9644,42.89,42.9148,101178.0
2018-10-22 12:00:00,51.94,51.99,51.9,51.95,252481.0,42.923,42.9644,42.89,42.9313,252481.0
2018-10-22 12:05:00,51.95,52.08,51.93,52.0,102966.0,42.9313,43.0387,42.9148,42.9726,102966.0
2018-10-22 12:10:00,52.0,52.04,51.89,51.9,124857.0,42.9726,43.0057,42.8817,42.89,124857.0
2018-10-22 12:15:00,51.89,51.98,51.89,51.91,93750.0,42.8817,42.9561,42.8817,42.8982,93750.0
2018-10-22 12:20:00,51.91,51.94,51.88,51.89,106834.0,42.8982,42.923,42.8734,42.8817,106834.0
2018-10-22 12:25:00,51.89,51.9,51.8,51.87,181732.0,42.8817,42.89,42.8073,42.8652,181732.0
2018-10-22 12:30:00,51.86,51.87,51.7,51.72,272148.0,42.8569,42.8652,42.7247,42.7412,272148.0
2018-10-22 12:35:00,51.73,51.75,51.62,51.7,170783.0,42.7495,42.766,42.6586,42.7247,170783.0
2018-10-22 12:40:00,51.7,51.77,51.67,51.73,146429.0,42.7247,42.7825,42.6999,42.7495,146429.0
2018-10-22 12:45:00,51.73,51.76,51.66,51.69,149133.0,42.7495,42.7743,42.6916,42.7164,149133.0
2018-10-22 12:50:00,51.69,51.81,51.67,51.8,171571.0,42.7164,42.8156,42.6999,42.8073,171571.0
2018-10-22 12:55:00,51.8,51.83,51.73,51.78,118665.0,42.8073,42.8321,42.7495,42.7908,118665.0
2018-10-22 13:00:00,51.78,51.82,51.78,51.81,66208.0,42.7908,42.8239,42.7908,42.8156,66208.0
2018-10-22 13:05:00,51.82,51.97,51.81,51.94,108382.0,42.8239,42.9478,42.8156,42.923,108382.0
2018-10-22 13:10:00,51.94,51.98,51.89,51.97,124463.0,42.923,42.9561,42.8817,42.9478,124463.0
2018-10-22 13:15:00,51.97,52.01,51.92,51.93,154542.0,42.9478,42.9809,42.9065,42.9148,154542.0
2018-10-22 13:20:00,51.94,51.99,51.86,51.89,110317.0,42.923,42.9644,42.8569,42.8817,110317.0
2018-10-22 13:25:00,51.88,51.89,51.81,51.83,88614.0,42.8734,42.8817,42.8156,42.8321,88614.0
2018-10-22 13:30:00,51.83,51.94,51.82,51.9,159108.0,42.8321,42.923,42.8239,42.89,159108.0
2018-10-22 13:35:00,51.91,51.96,51.83,51.84,131029.0,42.8982,42.9396,42.8321,42.8404,131029.0
2018-10-22 13:40:00,51.84,51.86,51.79,51.84,91243.0,42.8404,42.8569,42.7991,42.8404,91243.0
2018-10-22 13:45:00,51.83,51.92,51.78,51.8,133172.0,42.8321,42.9065,42.7908,42.8073,133172.0
2018-10-22 13:50:00,51.8,51.8,51.73,51.74,107163.0,42.8073,42.8073,42.7495,42.7578,107163.0
2018-10-22 13:55:00,51.73,51.76,51.71,51.74,70173.0,42.7495,42.7743,42.733,42.7578,70173.0
2018-10-22 14:00:00,51.74,51.77,51.69,51.71,162526.0,42.7578,42.7825,42.7164,42.733,162526.0
2018-10-22 14:05:00,51.72,51.74,51.65,51.66,114785.0,42.7412,42.7578,42.6834,42.6916,114785.0
2018-10-22 14:10:00,51.65,51.7,51.56,51.61,140663.0,42.6834,42.7247,42.609,42.6503,140663.0
2018-10-22 14:15:00,51.6,51.68,51.59,51.66,189950.0,42.6421,42.7082,42.6338,42.6916,189950.0
2018-10-22 14:20:00,51.66,51.66,51.61,51.66,142248.0,42.6916,42.6916,42.6503,42.6916,142248.0
2018-10-22 14:25:00,51.66,51.7,51.63,51.64,154968.0,42.6916,42.7247,42.6668,42.6751,154968.0
2018-10-22 14:30:00,51.64,51.68,51.6,51.65,175078.0,42.6751,42.7082,42.6421,42.6834,175078.0
2018-10-22 14:35:00,51.65,51.69,51.64,51.65,103281.0,42.6834,42.7164,42.6751,42.6834,103281.0
2018-10-22 14:40:00,51.66,51.67,51.61,51.62,161483.0,42.6916,42.6999,42.6503,42.6586,161483.0
2018-10-22 14:45:00,51.61,51.78,51.6,51.75,264677.0,42.6503,42.7908,42.6421,42.766,264677.0
2018-10-22 14:50:00,51.75,51.76,51.62,51.66,160243.0,42.766,42.7743,42.6586,42.6916,160243.0
2018-10-22 14:55:00,51.67,51.72,51.64,51.68,155138.0,42.6999,42.7412,42.6751,42.7082,155138.0
2018-10-22 15:00:00,51.68,51.76,51.64,51.76,204453.0,42.7082,42.7743,42.6751,42.7743,204453.0
2018-10-22 15:05:00,51.76,51.76,51.69,51.69,137475.0,42.7743,42.7743,42.7164,42.7164,137475.0
2018-10-22 15:10:00,51.7,51.77,51.69,51.75,147921.0,42.7247,42.7825,42.7164,42.766,147921.0
2018-10-22 15:15:00,51.75,51.77,51.64,51.66,261495.0,42.766,42.7825,42.6751,42.6916,261495.0
2018-10-22 15:20:00,51.66,51.68,51.64,51.64,127797.0,42.6916,42.7082,42.6751,42.6751,127797.0
2018-10-22 15:25:00,51.65,51.7,51.63,51.69,235907.0,42.6834,42.7247,42.6668,42.7164,235907.0
2018-10-22 15:30:00,51.69,51.73,51.65,51.71,227279.0,42.7164,42.7495,42.6834,42.733,227279.0
2018-10-22 15:35:00,51.71,51.77,51.62,51.64,298430.0,42.733,42.7825,42.6586,42.6751,298430.0
2018-10-22 15:40:00,51.63,51.7,51.6,51.68,399000.0,42.6668,42.7247,42.6421,42.7082,399000.0
2018-10-22 15:45:00,51.69,51.73,51.64,51.65,387441.0,42.7164,42.7495,42.6751,42.6834,387441.0
2018-10-22 15:50:00,51.66,51.68,51.64,51.66,400005.0,42.6916,42.7082,42.6751,42.6916,400005.0
2018-10-22 15:55:00,51.67,51.68,51.63,51.64,938712.0,42.6999,42.7082,42.6668,42.6751,938712.0
2018-10-23 09:30:00,50.84,51.05,50.7,50.89,929385.0,42.014,42.1875,41.8983,42.0553,929385.0
2018-10-23 09:35:00,50.89,50.89,50.6,50.78,508996.0,42.0553,42.0553,41.8157,41.9644,508996.0
2018-10-23 09:40:00,50.78,51.03,50.67,50.98,461167.0,41.9644,42.171,41.8735,42.1297,461167.0
2018-10-23 09:45:00,50.98,51.04,50.82,51.01,396642.0,42.1297,42.1793,41.9975,42.1545,396642.0
2018-10-23 09:50:00,51.01,51.06,50.85,50.88,240357.0,42.1545,42.1958,42.0223,42.0471,240357.0
2018-10-23 09:55:00,50.88,50.93,50.8,50.81,234187.0,42.0471,42.0884,41.9809,41.9892,234187.0
2018-10-23 10:00:00,50.81,50.95,50.77,50.79,255191.0,41.9892,42.1049,41.9561,41.9727,255191.0
2018-10-23 10:05:00,50.79,50.84,50.69,50.79,272918.0,41.9727,42.014,41.89,41.9727,272918.0
2018-10-23 10:10:00,50.8,50.84,50.67,50.69,215524.0,41.9809,42.014,41.8735,41.89,215524.0
2018-10-23 10:15:00,50.68,50.69,50.5,50.58,372079.0,41.8818,41.89,41.733,41.7991,372079.0
2018-10-23 10:20:00,50.59,50.71,50.56,50.65,325237.0,41.8074,41.9066,41.7826,41.857,325237.0
2018-10-23 10:25:00,50.64,50.77,50.64,50.69,390512.0,41.8487,41.9561,41.8487,41.89,390512.0
2018-10-23 10:30:00,50.69,50.7,50.54,50.55,400820.0,41.89,41.8983,41.7661,41.7743,400820.0
2018-10-23 10:35:00,50.54,50.74,50.47,50.7,304381.0,41.7661,41.9314,41.7082,41.8983,304381.0
2018-10-23 10:40:00,50.72,50.9,50.7,50.84,249968.0,41.9148,42.0636,41.8983,42.014,249968.0
2018-10-23 10:45:00,50.84,50.96,50.81,50.93,376259.0,42.014,42.1132,41.9892,42.0884,376259.0
2018-10-23 10:50:00,50.92,50.96,50.83,50.85,240368.0,42.0801,42.1132,42.0057,42.0223,240368.0
2018-10-23 10:55:00,50.86,51.03,50.83,51.02,417146.0,42.0305,42.171,42.0057,42.1627,417146.0
2018-10-23 11:00:00,51.02,51.09,50.96,51.09,409425.0,42.1627,42.2206,42.1132,42.2206,409425.0
2018-10-23 11:05:00,51.08,51.3,51.05,51.23,333632.0,42.2123,42.3941,42.1875,42.3363,333632.0
2018-10-23 11:10:00,51.24,51.4,51.21,51.38,391480.0,42.3446,42.4768,42.3198,42.4602,391480.0
2018-10-23 11:15:00,51.38,51.44,51.33,51.41,382372.0,42.4602,42.5098,42.4189,42.485,382372.0
2018-10-23 11:20:00,51.4,51.53,51.35,51.48,503295.0,42.4768,42.5842,42.4355,42.5429,503295.0
2018-10-23 11:25:00,51.48,51.57,51.42,51.5,434995.0,42.5429,42.6173,42.4933,42.5594,434995.0
2018-10-23 11:30:00,51.5,51.59,51.45,51.46,338709.0,42.5594,42.6338,42.5181,42.5264,338709.0
2018-10-23 11:35:00,51.46,51.5,51.43,51.43,268625.0,42.5264,42.5594,42.5016,42.5016,268625.0
2018-10-23 11:40:00,51.43,51.49,51.34,51.34,276992.0,42.5016,42.5512,42.4272,42.4272,276992.0
2018-10-23 11:45:00,51.35,51.4,51.28,51.3,106488.0,42.4355,42.4768,42.3776,42.3941,106488.0
2018-10-23 11:50:00,51.31,51.32,51.2,51.27,133705.0,42.4024,42.4107,42.3115,42.3693,133705.0
2018-10-23 11:55:00,51.27,51.28,51.15,51.16,124683.0,42.3693,42.3776,42.2702,42.2784,124683.0
2018-10-23 12:00:00,51.15,51.22,51.14,51.16,167309.0,42.2702,42.328,42.2619,42.2784,167309.0
2018-10-23 12:05:00,51.16,51.42,51.15,51.41,294575.0,42.2784,42.4933,42.2702,42.485,294575.0
2018-10-23 12:10:00,51.4,51.41,51.3,51.39,190787.0,42.4768,42.485,42.3941,42.4685,190787.0
2018-10-23 12:15:00,51.39,51.43,51.36,51.43,189153.0,42.4685,42.5016,42.4437,42.5016,189153.0
2018-10-23 12:20:00,51.43,51.47,51.33,51.34,224590.0,42.5016,42.5346,42.4189,42.4272,224590.0
2018-10-23 12:25:00,51.35,51.45,51.33,51.36,135149.0,42.4355,42.5181,42.4189,42.4437,135149.0
2018-10-23 12:30:00,51.37,51.42,51.34,51.39,125448.0,42.452,42.4933,42.4272,42.4685,125448.0
2018-10-23 12:35:00,51.4,51.4,51.31,51.33,161047.0,42.4768,42.4768,42.4024,42.4189,161047.0
2018-10-23 12:40:00,51.33,51.37,51.29,51.32,160874.0,42.4189,42.452,42.3859,42.4107,160874.0
2018-10-23 12:45:00,51.33,51.34,51.23,51.25,120105.0,42.4189,42.4272,42.3363,42.3528,120105.0
2018-10-23 12:50:00,51.25,51.32,51.18,51.22,122966.0,42.3528,42.4107,42.295,42.328,122966.0
2018-10-23 12:55:00,51.22,51.33,51.22,51.26,112417.0,42.328,42.4189,42.328,42.3611,112417.0
2018-10-23 13:00:00,51.26,51.46,51.24,51.41,147014.0,42.3611,42.5264,42.3446,42.485,147014.0
2018-10-23 13:05:00,51.41,51.48,51.38,51.47,164249.0,42.485,42.5429,42.4602,42.5346,164249.0
2018-10-23 13:10:00,51.46,51.51,51.4,51.44,283812.0,42.5264,42.5677,42.4768,42.5098,283812.0
2018-10-23 13:15:00,51.45,51.51,51.38,51.49,157992.0,42.5181,42.5677,42.4602,42.5512,157992.0
2018-10-23 13:20:00,51.49,51.57,51.46,51.5,175960.0,42.5512,42.6173,42.5264,42.5594,175960.0
2018-10-23 13:25:00,51.5,51.55,51.37,51.38,145287.0,42.5594,42.6007,42.452,42.4602,145287.0
2018-10-23 13:30:00,51.38,51.46,51.31,51.36,175386.0,42.4602,42.5264,42.4024,42.4437,175386.0
2018-10-23 13:35:00,51.36,51.36,51.24,51.31,165215.0,42.4437,42.4437,42.3446,42.4024,165215.0
2018-10-23 13:40:00,51.32,51.36,51.18,51.2,140535.0,42.4107,42.4437,42.295,42.3115,140535.0
2018-10-23 13:45:00,51.21,51.25,51.09,51.13,189519.0,42.3198,42.3528,42.2206,42.2536,189519.0
2018-10-23 13:50:00,51.13,51.26,51.11,51.12,133814.0,42.2536,42.3611,42.2371,42.2454,133814.0
2018-10-23 13:55:00,51.13,51.15,51.08,51.12,125098.0,42.2536,42.2702,42.2123,42.2454,125098.0
2018-10-23 14:00:00,51.12,51.22,51.11,51.16,135345.0,42.2454,42.328,42.2371,42.2784,135345.0
2018-10-23 14:05:00,51.16,51.31,51.15,51.24,117049.0,42.2784,42.4024,42.2702,42.3446,117049.0
2018-10-23 14:10:00,51.24,51.32,51.21,51.29,214159.0,42.3446,42.4107,42.3198,42.3859,214159.0
2018-10-23 14:15:00,51.29,51.42,51.29,51.42,203141.0,42.3859,42.4933,42.3859,42.4933,203141.0
2018-10-23 14:20:00,51.42,51.49,51.37,51.48,119229.0,42.4933,42.5512,42.452,42.5429,119229.0
2018-10-23 14:25:00,51.48,51.55,51.39,51.54,486461.0,42.5429,42.6007,42.4685,42.5925,486461.0
2018-10-23 14:30:00,51.53,51.58,51.47,51.51,181026.0,42.5842,42.6255,42.5346,42.5677,181026.0
2018-10-23 14:35:00,51.51,51.61,51.49,51.55,157222.0,42.5677,42.6503,42.5512,42.6007,157222.0
2018-10-23 14:40:00,51.54,51.65,51.5,51.64,189473.0,42.5925,42.6834,42.5594,42.6751,189473.0
2018-10-23 14:45:00,51.64,51.69,51.57,51.69,190790.0,42.6751,42.7164,42.6173,42.7164,190790.0
2018-10-23 14:50:00,51.68,51.73,51.59,51.61,265211.0,42.7082,42.7495,42.6338,42.6503,265211.0
2018-10-23 14:55:00,51.61,51.72,51.58,51.66,232392.0,42.6503,42.7412,42.6255,42.6916,232392.0
2018-10-23 15:00:00,51.66,51.95,51.65,51.77,1369472.0,42.6916,42.9313,42.6834,42.7825,1369472.0
2018-10-23 15:05:00,51.76,51.85,51.72,51.79,472298.0,42.7743,42.8487,42.7412,42.7991,472298.0
2018-10-23 15:10:00,51.78,51.85,51.73,51.83,274026.0,42.7908,42.8487,42.7495,42.8321,274026.0
2018-10-23 15:15:00,51.82,51.89,51.77,51.84,353116.0,42.8239,42.8817,42.7825,42.8404,353116.0
2018-10-23 15:20:00,51.84,51.92,51.84,51.87,269522.0,42.8404,42.9065,42.8404,42.8652,269522.0
2018-10-23 15:25:00,51.85,51.86,51.74,51.76,203503.0,42.8487,42.8569,42.7578,42.7743,203503.0
2018-10-23 15:30:00,51.76,51.84,51.73,51.83,191613.0,42.7743,42.8404,42.7495,42.8321,191613.0
2018-10-23 15:35:00,51.83,51.87,51.69,51.71,241301.0,42.8321,42.8652,42.7164,42.733,241301.0
2018-10-23 15:40:00,51.71,51.75,51.65,51.67,280782.0,42.733,42.766,42.6834,42.6999,280782.0
2018-10-23 15:45:00,51.66,51.7,51.62,51.67,278774.0,42.6916,42.7247,42.6586,42.6999,278774.0
2018-10-23 15:50:00,51.67,51.7,51.57,51.61,382199.0,42.6999,42.7247,42.6173,42.6503,382199.0
2018-10-23 15:55:00,51.61,51.61,51.5,51.54,956707.0,42.6503,42.6503,42.5594,42.5925,956707.0
2018-10-24 09:30:00,51.35,51.44,51.12,51.39,414305.0,42.4355,42.5098,42.2454,42.4685,414305.0
2018-10-24 09:35:00,51.37,51.46,51.16,51.23,249976.0,42.452,42.5264,42.2784,42.3363,249976.0
2018-10-24 09:40:00,51.23,51.49,51.18,51.32,227010.0,42.3363,42.5512,42.295,42.4107,227010.0
2018-10-24 09:45:00,51.32,51.4,51.25,51.3,155078.0,42.4107,42.4768,42.3528,42.3941,155078.0
2018-10-24 09:50:00,51.29,51.37,51.24,51.3,145432.0,42.3859,42.452,42.3446,42.3941,145432.0
2018-10-24 09:55:00,51.29,51.36,51.28,51.31,126898.0,42.3859,42.4437,42.3776,42.4024,126898.0
2018-10-24 10:00:00,51.31,51.4,51.24,51.32,194632.0,42.4024,42.4768,42.3446,42.4107,194632.0
2018-10-24 10:05:00,51.31,51.34,51.08,51.1,284399.0,42.4024,42.4272,42.2123,42.2289,284399.0
2018-10-24 10:10:00,51.1,51.22,51.08,51.09,239314.0,42.2289,42.328,42.2123,42.2206,239314.0
2018-10-24 10:15:00,51.09,51.17,50.98,51.13,347796.0,42.2206,42.2867,42.1297,42.2536,347796.0
2018-10-24 10:20:00,51.13,51.21,51.1,51.12,309378.0,42.2536,42.3198,42.2289,42.2454,309378.0
2018-10-24 10:25:00,51.12,51.23,51.09,51.21,221827.0,42.2454,42.3363,42.2206,42.3198,221827.0
2018-10-24 10:30:00,51.21,51.29,51.14,51.15,146499.0,42.3198,42.3859,42.2619,42.2702,146499.0
2018-10-24 10:35:00,51.15,51.22,51.09,51.1,175354.0,42.2702,42.328,42.2206,42.2289,175354.0
2018-10-24 10:40:00,51.09,51.18,51.08,51.1,121001.0,42.2206,42.295,42.2123,42.2289,121001.0
2018-10-24 10:45:00,51.09,51.09,50.93,50.95,172008.0,42.2206,42.2206,42.0884,42.1049,172008.0
2018-10-24 10:50:00,50.95,51.02,50.94,50.98,109947.0,42.1049,42.1627,42.0966,42.1297,109947.0
2018-10-24 10:55:00,50.99,51.0,50.83,50.83,114743.0,42.138,42.1462,42.0057,42.0057,114743.0
2018-10-24 11:00:00,50.83,50.86,50.7,50.83,255335.0,42.0057,42.0305,41.8983,42.0057,255335.0
2018-10-24 11:05:00,50.83,50.84,50.65,50.68,289801.0,42.0057,42.014,41.857,41.8818,289801.0
2018-10-24 11:10:00,50.68,50.73,50.59,50.66,742766.0,41.8818,41.9231,41.8074,41.8652,742766.0
2018-10-24 11:15:00,50.65,50.69,50.54,50.54,704898.0,41.857,41.89,41.7661,41.7661,704898.0
2018-10-24 11:20:00,50.55,50.83,50.51,50.79,268759.0,41.7743,42.0057,41.7413,41.9727,268759.0
2018-10-24 11:25:00,50.8,50.85,50.67,50.69,185982.0,41.9809,42.0223,41.8735,41.89,185982.0
2018-10-24 11:30:00,50.69,50.77,50.63,50.77,165949.0,41.89,41.9561,41.8405,41.9561,165949.0
2018-10-24 11:35:00,50.77,50.83,50.68,50.79,162569.0,41.9561,42.0057,41.8818,41.9727,162569.0
2018-10-24 11:40:00,50.79,50.83,50.72,50.76,105360.0,41.9727,42.0057,41.9148,41.9479,105360.0
2018-10-24 11:45:00,50.76,50.92,50.76,50.91,179319.0,41.9479,42.0801,41.9479,42.0718,179319.0
2018-10-24 11:50:00,50.92,51.0,50.87,50.99,202087.0,42.0801,42.1462,42.0388,42.138,202087.0
2018-10-24 11:55:00,51.0,51.03,50.95,50.96,287102.0,42.1462,42.171,42.1049,42.1132,287102.0
2018-10-24 12:00:00,50.96,50.98,50.91,50.96,144586.0,42.1132,42.1297,42.0718,42.1132,144586.0
2018-10-24 12:05:00,50.96,51.0,50.93,50.96,134319.0,42.1132,42.1462,42.0884,42.1132,134319.0
2018-10-24 12:10:00,50.97,50.98,50.93,50.96,177661.0,42.1214,42.1297,42.0884,42.1132,177661.0
2018-10-24 12:15:00,50.95,51.04,50.89,50.9,190897.0,42.1049,42.1793,42.0553,42.0636,190897.0
2018-10-24 12:20:00,50.9,50.95,50.87,50.91,150358.0,42.0636,42.1049,42.0388,42.0718,150358.0
2018-10-24 12:25:00,50.92,50.93,50.87,50.89,182313.0,42.0801,42.0884,42.0388,42.0553,182313.0
2018-10-24 12:30:00,50.89,50.92,50.83,50.88,115188.0,42.0553,42.0801,42.0057,42.0471,115188.0
2018-10-24 12:35:00,50.88,50.88,50.74,50.78,127884.0,42.0471,42.0471,41.9314,41.9644,127884.0
2018-10-24 12:40:00,50.77,50.84,50.75,50.83,97532.0,41.9561,42.014,41.9396,42.0057,97532.0
2018-10-24 12:45:00,50.83,50.84,50.78,50.79,66923.0,42.0057,42.014,41.9644,41.9727,66923.0
2018-10-24 12:50:00,50.78,50.79,50.67,50.77,239820.0,41.9644,41.9727,41.8735,41.9561,239820.0
2018-10-24 12:55:00,50.77,50.77,50.66,50.67,110845.0,41.9561,41.9561,41.8652,41.8735,110845.0
2018-10-24 13:00:00,50.67,50.67,50.57,50.59,135907.0,41.8735,41.8735,41.7909,41.8074,135907.0
2018-10-24 13:05:00,50.59,50.6,50.5,50.53,162907.0,41.8074,41.8157,41.733,41.7578,162907.0
2018-10-24 13:10:00,50.52,50.54,50.5,50.52,218028.0,41.7495,41.7661,41.733,41.7495,218028.0
2018-10-24 13:15:00,50.52,50.67,50.46,50.65,358189.0,41.7495,41.8735,41.7,41.857,358189.0
2018-10-24 13:20:00,50.65,50.66,50.54,50.56,180660.0,41.857,41.8652,41.7661,41.7826,180660.0
2018-10-24 13:25:00,50.57,50.57,50.46,50.51,192255.0,41.7909,41.7909,41.7,41.7413,192255.0
2018-10-24 13:30:00,50.5,50.55,50.38,50.52,306239.0,41.733,41.7743,41.6339,41.7495,306239.0
2018-10-24 13:35:00,50.51,50.52,50.4,50.41,229494.0,41.7413,41.7495,41.6504,41.6586,229494.0
2018-10-24 13:40:00,50.4,50.55,50.39,50.55,226806.0,41.6504,41.7743,41.6421,41.7743,226806.0
2018-10-24 13:45:00,50.54,50.58,50.44,50.56,229319.0,41.7661,41.7991,41.6834,41.7826,229319.0
2018-10-24 13:50:00,50.57,50.6,50.45,50.53,375421.0,41.7909,41.8157,41.6917,41.7578,375421.0
2018-10-24 13:55:00,50.53,50.53,50.37,50.41,292298.0,41.7578,41.7578,41.6256,41.6586,292298.0
2018-10-24 14:00:00,50.41,50.43,50.33,50.34,218992.0,41.6586,41.6752,41.5925,41.6008,218992.0
2018-10-24 14:05:00,50.34,50.39,50.29,50.33,363873.0,41.6008,41.6421,41.5595,41.5925,363873.0
2018-10-24 14:10:00,50.33,50.45,50.33,50.38,264859.0,41.5925,41.6917,41.5925,41.6339,264859.0
2018-10-24 14:15:00,50.39,50.43,50.25,50.42,380113.0,41.6421,41.6752,41.5264,41.6669,380113.0
2018-10-24 14:20:00,50.42,50.62,50.37,50.58,375398.0,41.6669,41.8322,41.6256,41.7991,375398.0
2018-10-24 14:25:00,50.58,50.72,50.49,50.68,462749.0,41.7991,41.9148,41.7248,41.8818,462749.0
2018-10-24 14:30:00,50.69,50.83,50.64,50.81,283352.0,41.89,42.0057,41.8487,41.9892,283352.0
2018-10-24 14:35:00,50.8,50.82,50.64,50.65,288674.0,41.9809,41.9975,41.8487,41.857,288674.0
2018-10-24 14:40:00,50.64,50.7,50.5,50.52,417420.0,41.8487,41.8983,41.733,41.7495,417420.0
2018-10-24 14:45:00,50.52,50.57,50.49,50.56,402798.0,41.7495,41.7909,41.7248,41.7826,402798.0
2018-10-24 14:50:00,50.55,50.57,50.51,50.53,259472.0,41.7743,41.7909,41.7413,41.7578,259472.0
2018-10-24 14:55:00,50.53,50.62,50.52,50.57,246832.0,41.7578,41.8322,41.7495,41.7909,246832.0
2018-10-24 15:00:00,50.57,50.57,50.38,50.46,1107779.0,41.7909,41.7909,41.6339,41.7,1107779.0
2018-10-24 15:05:00,50.46,50.53,50.45,50.49,489366.0,41.7,41.7578,41.6917,41.7248,489366.0
2018-10-24 15:10:00,50.49,50.62,50.48,50.57,304316.0,41.7248,41.8322,41.7165,41.7909,304316.0
2018-10-24 15:15:00,50.56,50.62,50.48,50.49,274908.0,41.7826,41.8322,41.7165,41.7248,274908.0
2018-10-24 15:20:00,50.49,50.53,50.44,50.51,441477.0,41.7248,41.7578,41.6834,41.7413,441477.0
2018-10-24 15:25:00,50.5,50.55,50.4,50.41,469609.0,41.733,41.7743,41.6504,41.6586,469609.0
2018-10-24 15:30:00,50.41,50.44,50.33,50.33,446187.0,41.6586,41.6834,41.5925,41.5925,446187.0
2018-10-24 15:35:00,50.33,50.5,50.32,50.45,513999.0,41.5925,41.733,41.5843,41.6917,513999.0
2018-10-24 15:40:00,50.44,50.55,50.34,50.48,764668.0,41.6834,41.7743,41.6008,41.7165,764668.0
2018-10-24 15:45:00,50.48,50.49,50.31,50.34,1022629.0,41.7165,41.7248,41.576,41.6008,1022629.0
2018-10-24 15:50:00,50.34,50.36,50.19,50.22,1089805.0,41.6008,41.6173,41.4768,41.5016,1089805.0
2018-10-24 15:55:00,50.21,50.23,50.02,50.19,2168207.0,41.4934,41.5099,41.3363,41.4768,2168207.0
2018-10-25 09:30:00,50.53,50.86,50.42,50.83,875519.0,41.7578,42.0305,41.6669,42.0057,875519.0
2018-10-25 09:35:00,50.82,51.02,50.71,51.02,570633.0,41.9975,42.1627,41.9066,42.1627,570633.0
2018-10-25 09:40:00,51.02,51.03,50.82,51.0,459610.0,42.1627,42.171,41.9975,42.1462,459610.0
2018-10-25 09:45:00,51.0,51.08,50.95,50.99,487269.0,42.1462,42.2123,42.1049,42.138,487269.0
2018-10-25 09:50:00,50.99,51.2,50.96,51.14,516656.0,42.138,42.3115,42.1132,42.2619,516656.0
2018-10-25 09:55:00,51.13,51.14,50.89,50.9,330975.0,42.2536,42.2619,42.0553,42.0636,330975.0
2018-10-25 10:00:00,50.9,51.07,50.84,51.07,284759.0,42.0636,42.2041,42.014,42.2041,284759.0
2018-10-25 10:05:00,51.06,51.12,51.0,51.05,304727.0,42.1958,42.2454,42.1462,42.1875,304727.0
2018-10-25 10:10:00,51.07,51.21,51.02,51.16,285061.0,42.2041,42.3198,42.1627,42.2784,285061.0
2018-10-25 10:15:00,51.16,51.19,50.95,50.98,227163.0,42.2784,42.3032,42.1049,42.1297,227163.0
2018-10-25 10:20:00,50.95,51.03,50.93,50.95,242978.0,42.1049,42.171,42.0884,42.1049,242978.0
2018-10-25 10:25:00,50.95,51.06,50.92,51.05,198597.0,42.1049,42.1958,42.0801,42.1875,198597.0
2018-10-25 10:30:00,51.04,51.17,51.0,51.14,256173.0,42.1793,42.2867,42.1462,42.2619,256173.0
2018-10-25 10:35:00,51.14,51.28,51.14,51.27,214793.0,42.2619,42.3776,42.2619,42.3693,214793.0
2018-10-25 10:40:00,51.27,51.44,51.22,51.42,350321.0,42.3693,42.5098,42.328,42.4933,350321.0
2018-10-25 10:45:00,51.43,51.68,51.41,51.65,813016.0,42.5016,42.7082,42.485,42.6834,813016.0
2018-10-25 10:50:00,51.65,51.65,51.47,51.53,200482.0,42.6834,42.6834,42.5346,42.5842,200482.0
2018-10-25 10:55:00,51.53,51.67,51.48,51.55,226100.0,42.5842,42.6999,42.5429,42.6007,226100.0
2018-10-25 11:00:00,51.55,51.61,51.45,51.52,248722.0,42.6007,42.6503,42.5181,42.5759,248722.0
2018-10-25 11:05:00,51.52,51.53,51.44,51.48,268463.0,42.5759,42.5842,42.5098,42.5429,268463.0
2018-10-25 11:10:00,51.48,51.49,51.34,51.42,327833.0,42.5429,42.5512,42.4272,42.4933,327833.0
2018-10-25 11:15:00,51.42,51.56,51.38,51.55,189162.0,42.4933,42.609,42.4602,42.6007,189162.0
2018-10-25 11:20:00,51.55,51.78,51.53,51.77,197830.0,42.6007,42.7908,42.5842,42.7825,197830.0
2018-10-25 11:25:00,51.77,51.91,51.77,51.9,245800.0,42.7825,42.8982,42.7825,42.89,245800.0
2018-10-25 11:30:00,51.91,51.95,51.83,51.87,240317.0,42.8982,42.9313,42.8321,42.8652,240317.0
2018-10-25 11:35:00,51.86,51.88,51.71,51.75,270553.0,42.8569,42.8734,42.733,42.766,270553.0
2018-10-25 11:40:00,51.75,51.76,51.69,51.7,267305.0,42.766,42.7743,42.7164,42.7247,267305.0
2018-10-25 11:45:00,51.71,51.75,51.62,51.75,178352.0,42.733,42.766,42.6586,42.766,178352.0
2018-10-25 11:50:00,51.74,51.78,51.65,51.73,137377.0,42.7578,42.7908,42.6834,42.7495,137377.0
2018-10-25 11:55:00,51.74,51.77,51.58,51.63,132392.0,42.7578,42.7825,42.6255,42.6668,132392.0
2018-10-25 12:00:00,51.64,51.65,51.56,51.61,141395.0,42.6751,42.6834,42.609,42.6503,141395.0
2018-10-25 12:05:00,51.6,51.67,51.51,51.55,140817.0,42.6421,42.6999,42.5677,42.6007,140817.0
2018-10-25 12:10:00,51.55,51.64,51.5,51.62,135374.0,42.6007,42.6751,42.5594,42.6586,135374.0
2018-10-25 12:15:00,51.62,51.66,51.53,51.54,224897.0,42.6586,42.6916,42.5842,42.5925,224897.0
2018-10-25 12:20:00,51.54,51.63,51.52,51.56,220843.0,42.5925,42.6668,42.5759,42.609,220843.0
2018-10-25 12:25:00,51.56,51.62,51.55,51.58,151147.0,42.609,42.6586,42.6007,42.6255,151147.0
2018-10-25 12:30:00,51.57,51.62,51.5,51.52,178481.0,42.6173,42.6586,42.5594,42.5759,178481.0
2018-10-25 12:35:00,51.52,51.57,51.49,51.57,117980.0,42.5759,42.6173,42.5512,42.6173,117980.0
2018-10-25 12:40:00,51.57,51.7,51.57,51.67,197426.0,42.6173,42.7247,42.6173,42.6999,197426.0
2018-10-25 12:45:00,51.67,51.75,51.62,51.75,178350.0,42.6999,42.766,42.6586,42.766,178350.0
2018-10-25 12:50:00,51.75,51.85,51.75,51.82,169391.0,42.766,42.8487,42.766,42.8239,169391.0
2018-10-25 12:55:00,51.81,51.86,51.79,51.84,152047.0,42.8156,42.8569,42.7991,42.8404,152047.0
2018-10-25 13:00:00,51.85,51.88,51.79,51.81,142034.0,42.8487,42.8734,42.7991,42.8156,142034.0
2018-10-25 13:05:00,51.82,51.82,51.69,51.71,210123.0,42.8239,42.8239,42.7164,42.733,210123.0
2018-10-25 13:10:00,51.7,51.73,51.65,51.7,322241.0,42.7247,42.7495,42.6834,42.7247,322241.0
2018-10-25 13:15:00,51.7,51.73,51.65,51.66,93513.0,42.7247,42.7495,42.6834,42.6916,93513.0
2018-10-25 13:20:00,51.65,51.76,51.65,51.73,146024.0,42.6834,42.7743,42.6834,42.7495,146024.0
2018-10-25 13:25:00,51.74,51.92,51.73,51.91,217495.0,42.7578,42.9065,42.7495,42.8982,217495.0
2018-10-25 13:30:00,51.91,52.05,51.91,51.98,242874.0,42.8982,43.0139,42.8982,42.9561,242874.0
2018-10-25 13:35:00,51.98,52.14,51.98,52.09,237589.0,42.9561,43.0883,42.9561,43.047,237589.0
2018-10-25 13:40:00,52.1,52.17,52.06,52.16,201782.0,43.0553,43.1131,43.0222,43.1048,201782.0
2018-10-25 13:45:00,52.16,52.26,52.13,52.19,402469.0,43.1048,43.1875,43.08,43.1296,402469.0
2018-10-25 13:50:00,52.19,52.2,52.06,52.06,155827.0,43.1296,43.1379,43.0222,43.0222,155827.0
2018-10-25 13:55:00,52.06,52.09,52.02,52.06,280493.0,43.0222,43.047,42.9891,43.0222,280493.0
2018-10-25 14:00:00,52.06,52.07,51.97,51.99,264385.0,43.0222,43.0305,42.9478,42.9644,264385.0
2018-10-25 14:05:00,51.98,52.13,51.98,52.08,207727.0,42.9561,43.08,42.9561,43.0387,207727.0
2018-10-25 14:10:00,52.08,52.12,52.04,52.1,179076.0,43.0387,43.0718,43.0057,43.0553,179076.0
2018-10-25 14:15:00,52.11,52.2,52.1,52.13,234476.0,43.0635,43.1379,43.0553,43.08,234476.0
2018-10-25 14:20:00,52.13,52.25,52.13,52.16,342196.0,43.08,43.1792,43.08,43.1048,342196.0
2018-10-25 14:25:00,52.16,52.37,52.16,52.34,297157.0,43.1048,43.2784,43.1048,43.2536,297157.0
2018-10-25 14:30:00,52.34,52.48,52.33,52.44,378536.0,43.2536,43.3693,43.2453,43.3362,378536.0
2018-10-25 14:35:00,52.43,52.51,52.43,52.48,361849.0,43.328,43.3941,43.328,43.3693,361849.0
2018-10-25 14:40:00,52.47,52.53,52.45,52.5,291074.0,43.361,43.4106,43.3445,43.3858,291074.0
2018-10-25 14:45:00,52.5,52.59,52.47,52.52,289478.0,43.3858,43.4602,43.361,43.4023,289478.0
2018-10-25 14:50:00,52.52,52.52,52.45,52.48,317479.0,43.4023,43.4023,43.3445,43.3693,317479.0
2018-10-25 14:55:00,52.49,52.61,52.49,52.58,324301.0,43.3775,43.4767,43.3775,43.4519,324301.0
2018-10-25 15:00:00,52.59,52.61,52.41,52.44,386075.0,43.4602,43.4767,43.3114,43.3362,386075.0
2018-10-25 15:05:00,52.44,52.48,52.32,52.34,298971.0,43.3362,43.3693,43.2371,43.2536,298971.0
2018-10-25 15:10:00,52.33,52.4,52.3,52.38,349815.0,43.2453,43.3032,43.2205,43.2866,349815.0
2018-10-25 15:15:00,52.38,52.48,52.37,52.4,259154.0,43.2866,43.3693,43.2784,43.3032,259154.0
2018-10-25 15:20:00,52.39,52.43,52.29,52.37,363327.0,43.2949,43.328,43.2123,43.2784,363327.0
2018-10-25 15:25:00,52.36,52.37,52.24,52.26,304826.0,43.2701,43.2784,43.1709,43.1875,304826.0
2018-10-25 15:30:00,52.26,52.28,52.1,52.11,569559.0,43.1875,43.204,43.0553,43.0635,569559.0
2018-10-25 15:35:00,52.11,52.18,52.02,52.04,383680.0,43.0635,43.1214,42.9891,43.0057,383680.0
2018-10-25 15:40:00,52.03,52.12,51.9,51.97,549684.0,42.9974,43.0718,42.89,42.9478,549684.0
2018-10-25 15:45:00,51.97,51.99,51.84,51.85,549984.0,42.9478,42.9644,42.8404,42.8487,549984.0
2018-10-25 15:50:00,51.84,51.87,51.68,51.81,807701.0,42.8404,42.8652,42.7082,42.8156,807701.0
2018-10-25 15:55:00,51.8,51.89,51.7,51.87,1403785.0,42.8073,42.8817,42.7247,42.8652,1403785.0
2018-10-26 09:30:00,51.32,51.37,51.13,51.23,485257.0,42.4107,42.452,42.2536,42.3363,485257.0
2018-10-26 09:35:00,51.22,51.53,51.21,51.41,649545.0,42.328,42.5842,42.3198,42.485,649545.0
2018-10-26 09:40:00,51.4,51.41,51.17,51.24,354998.0,42.4768,42.485,42.2867,42.3446,354998.0
2018-10-26 09:45:00,51.25,51.54,51.24,51.5,450444.0,42.3528,42.5925,42.3446,42.5594,450444.0
2018-10-26 09:50:00,51.5,51.5,51.21,51.22,290156.0,42.5594,42.5594,42.3198,42.328,290156.0
2018-10-26 09:55:00,51.21,51.33,51.19,51.24,237900.0,42.3198,42.4189,42.3032,42.3446,237900.0
2018-10-26 10:00:00,51.23,51.24,51.06,51.07,343511.0,42.3363,42.3446,42.1958,42.2041,343511.0
2018-10-26 10:05:00,51.07,51.14,50.93,51.11,446252.0,42.2041,42.2619,42.0884,42.2371,446252.0
2018-10-26 10:10:00,51.11,51.25,51.11,51.16,293277.0,42.2371,42.3528,42.2371,42.2784,293277.0
2018-10-26 10:15:00,51.16,51.19,50.99,51.12,264317.0,42.2784,42.3032,42.138,42.2454,264317.0
2018-10-26 10:20:00,51.12,51.27,51.04,51.26,380516.0,42.2454,42.3693,42.1793,42.3611,380516.0
2018-10-26 10:25:00,51.27,51.38,51.19,51.26,320145.0,42.3693,42.4602,42.3032,42.3611,320145.0
2018-10-26 10:30:00,51.26,51.28,50.99,51.05,326386.0,42.3611,42.3776,42.138,42.1875,326386.0
2018-10-26 10:35:00,51.05,51.11,50.95,51.02,289397.0,42.1875,42.2371,42.1049,42.1627,289397.0
2018-10-26 10:40:00,51.01,51.1,50.96,50.98,273466.0,42.1545,42.2289,42.1132,42.1297,273466.0
2018-10-26 10:45:00,50.99,51.02,50.87,50.95,266314.0,42.138,42.1627,42.0388,42.1049,266314.0
2018-10-26 10:50:00,50.95,51.04,50.93,51.0,240569.0,42.1049,42.1793,42.0884,42.1462,240569.0
2018-10-26 10:55:00,51.0,51.04,50.79,50.81,340063.0,42.1462,42.1793,41.9727,41.9892,340063.0
2018-10-26 11:00:00,50.81,51.02,50.79,50.99,369347.0,41.9892,42.1627,41.9727,42.138,369347.0
2018-10-26 11:05:00,50.99,51.02,50.87,50.92,247725.0,42.138,42.1627,42.0388,42.0801,247725.0
2018-10-26 11:10:00,50.91,51.07,50.9,51.02,266398.0,42.0718,42.2041,42.0636,42.1627,266398.0
2018-10-26 11:15:00,51.02,51.18,50.95,51.13,324898.0,42.1627,42.295,42.1049,42.2536,324898.0
2018-10-26 11:20:00,51.13,51.33,51.09,51.29,265110.0,42.2536,42.4189,42.2206,42.3859,265110.0
2018-10-26 11:25:00,51.3,51.3,51.15,51.23,329759.0,42.3941,42.3941,42.2702,42.3363,329759.0
2018-10-26 11:30:00,51.23,51.45,51.23,51.44,252592.0,42.3363,42.5181,42.3363,42.5098,252592.0
2018-10-26 11:35:00,51.45,51.48,51.22,51.26,294326.0,42.5181,42.5429,42.328,42.3611,294326.0
2018-10-26 11:40:00,51.26,51.31,51.17,51.24,267983.0,42.3611,42.4024,42.2867,42.3446,267983.0
2018-10-26 11:45:00,51.23,51.29,51.16,51.25,215008.0,42.3363,42.3859,42.2784,42.3528,215008.0
2018-10-26 11:50:00,51.24,51.42,51.24,51.27,215274.0,42.3446,42.4933,42.3446,42.3693,215274.0
2018-10-26 11:55:00,51.28,51.31,51.08,51.1,192064.0,42.3776,42.4024,42.2123,42.2289,192064.0
2018-10-26 12:00:00,51.1,51.16,51.03,51.15,274672.0,42.2289,42.2784,42.171,42.2702,274672.0
2018-10-26 12:05:00,51.16,51.28,51.14,51.25,403000.0,42.2784,42.3776,42.2619,42.3528,403000.0
2018-10-26 12:10:00,51.26,51.27,51.16,51.21,167369.0,42.3611,42.3693,42.2784,42.3198,167369.0
2018-10-26 12:15:00,51.21,51.24,51.08,51.21,220769.0,42.3198,42.3446,42.2123,42.3198,220769.0
2018-10-26 12:20:00,51.21,51.33,51.2,51.3,243221.0,42.3198,42.4189,42.3115,42.3941,243221.0
2018-10-26 12:25:00,51.3,51.41,51.27,51.33,167630.0,42.3941,42.485,42.3693,42.4189,167630.0
2018-10-26 12:30:00,51.34,51.45,51.33,51.39,292629.0,42.4272,42.5181,42.4189,42.4685,292629.0
2018-10-26 12:35:00,51.38,51.43,51.31,51.4,169514.0,42.4602,42.5016,42.4024,42.4768,169514.0
2018-10-26 12:40:00,51.39,51.59,51.38,51.59,219222.0,42.4685,42.6338,42.4602,42.6338,219222.0
2018-10-26 12:45:00,51.58,51.69,51.56,51.69,187087.0,42.6255,42.7164,42.609,42.7164,187087.0
2018-10-26 12:50:00,51.69,51.69,51.51,51.66,195595.0,42.7164,42.7164,42.5677,42.6916,195595.0
2018-10-26 12:55:00,51.66,51.66,51.51,51.57,168300.0,42.6916,42.6916,42.5677,42.6173,168300.0
2018-10-26 13:00:00,51.58,51.75,51.57,51.75,275946.0,42.6255,42.766,42.6173,42.766,275946.0
2018-10-26 13:05:00,51.75,51.81,51.66,51.69,215351.0,42.766,42.8156,42.6916,42.7164,215351.0
2018-10-26 13:10:00,51.69,51.87,51.67,51.75,273945.0,42.7164,42.8652,42.6999,42.766,273945.0
2018-10-26 13:15:00,51.75,51.84,51.7,51.84,201570.0,42.766,42.8404,42.7247,42.8404,201570.0
2018-10-26 13:20:00,51.84,51.93,51.73,51.74,218756.0,42.8404,42.9148,42.7495,42.7578,218756.0
2018-10-26 13:25:00,51.75,51.78,51.62,51.65,187930.0,42.766,42.7908,42.6586,42.6834,187930.0
2018-10-26 13:30:00,51.64,51.64,51.49,51.5,252216.0,42.6751,42.6751,42.5512,42.5594,252216.0
2018-10-26 13:35:00,51.49,51.6,51.46,51.48,141198.0,42.5512,42.6421,42.5264,42.5429,141198.0
2018-10-26 13:40:00,51.47,51.69,51.47,51.68,142318.0,42.5346,42.7164,42.5346,42.7082,142318.0
2018-10-26 13:45:00,51.69,51.74,51.58,51.68,197944.0,42.7164,42.7578,42.6255,42.7082,197944.0
2018-10-26 13:50:00,51.68,51.81,51.62,51.8,214899.0,42.7082,42.8156,42.6586,42.8073,214899.0
2018-10-26 13:55:00,51.8,51.86,51.77,51.79,173133.0,42.8073,42.8569,42.7825,42.7991,173133.0
2018-10-26 14:00:00,51.8,51.88,51.64,51.71,232839.0,42.8073,42.8734,42.6751,42.733,232839.0
2018-10-26 14:05:00,51.71,51.71,51.58,51.63,207109.0,42.733,42.733,42.6255,42.6668,207109.0
2018-10-26 14:10:00,51.63,51.67,51.47,51.54,244663.0,42.6668,42.6999,42.5346,42.5925,244663.0
2018-10-26 14:15:00,51.55,51.56,51.42,51.48,209065.0,42.6007,42.609,42.4933,42.5429,209065.0
2018-10-26 14:20:00,51.49,51.54,51.36,51.48,234743.0,42.5512,42.5925,42.4437,42.5429,234743.0
2018-10-26 14:25:00,51.47,51.59,51.44,51.47,232441.0,42.5346,42.6338,42.5098,42.5346,232441.0
2018-10-26 14:30:00,51.47,51.58,51.43,51.45,221704.0,42.5346,42.6255,42.5016,42.5181,221704.0
2018-10-26 14:35:00,51.45,51.6,51.42,51.5,264921.0,42.5181,42.6421,42.4933,42.5594,264921.0
2018-10-26 14:40:00,51.5,51.53,51.38,51.44,271642.0,42.5594,42.5842,42.4602,42.5098,271642.0
2018-10-26 14:45:00,51.44,51.55,51.34,51.37,227080.0,42.5098,42.6007,42.4272,42.452,227080.0
2018-10-26 14:50:00,51.37,51.39,51.23,51.27,248002.0,42.452,42.4685,42.3363,42.3693,248002.0
2018-10-26 14:55:00,51.27,51.27,51.0,51.05,358356.0,42.3693,42.3693,42.1462,42.1875,358356.0
2018-10-26 15:00:00,51.05,51.12,50.92,51.09,510721.0,42.1875,42.2454,42.0801,42.2206,510721.0
2018-10-26 15:05:00,51.08,51.17,51.04,51.11,373026.0,42.2123,42.2867,42.1793,42.2371,373026.0
2018-10-26 15:10:00,51.12,51.2,50.97,51.04,280641.0,42.2454,42.3115,42.1214,42.1793,280641.0
2018-10-26 15:15:00,51.04,51.3,51.04,51.28,307870.0,42.1793,42.3941,42.1793,42.3776,307870.0
2018-10-26 15:20:00,51.28,51.48,51.26,51.36,389339.0,42.3776,42.5429,42.3611,42.4437,389339.0
2018-10-26 15:25:00,51.36,51.47,51.3,51.42,459388.0,42.4437,42.5346,42.3941,42.4933,459388.0
2018-10-26 15:30:00,51.42,51.42,51.18,51.22,518619.0,42.4933,42.4933,42.295,42.328,518619.0
2018-10-26 15:35:00,51.22,51.5,51.19,51.35,573661.0,42.328,42.5594,42.3032,42.4355,573661.0
2018-10-26 15:40:00,51.34,51.39,51.13,51.18,834991.0,42.4272,42.4685,42.2536,42.295,834991.0
2018-10-26 15:45:00,51.19,51.59,51.18,51.47,688345.0,42.3032,42.6338,42.295,42.5346,688345.0
2018-10-26 15:50:00,51.48,51.67,51.45,51.49,713298.0,42.5429,42.6999,42.5181,42.5512,713298.0
2018-10-26 15:55:00,51.49,51.49,51.19,51.25,1379759.0,42.5512,42.5512,42.3032,42.3528,1379759.0
2018-10-29 09:30:00,51.88,52.28,51.79,52.19,392139.0,42.8734,43.204,42.7991,43.1296,392139.0
2018-10-29 09:35:00,52.19,52.3,52.14,52.23,272838.0,43.1296,43.2205,43.0883,43.1627,272838.0
2018-10-29 09:40:00,52.22,52.28,52.15,52.24,310899.0,43.1544,43.204,43.0966,43.1709,310899.0
2018-10-29 09:45:00,52.25,52.26,52.08,52.11,135926.0,43.1792,43.1875,43.0387,43.0635,135926.0
2018-10-29 09:50:00,52.1,52.26,52.06,52.24,247471.0,43.0553,43.1875,43.0222,43.1709,247471.0
2018-10-29 09:55:00,52.25,52.37,52.23,52.33,202054.0,43.1792,43.2784,43.1627,43.2453,202054.0
2018-10-29 10:00:00,52.34,52.58,52.33,52.52,239421.0,43.2536,43.4519,43.2453,43.4023,239421.0
2018-10-29 10:05:00,52.52,52.55,52.45,52.53,197140.0,43.4023,43.4271,43.3445,43.4106,197140.0
2018-10-29 10:10:00,52.52,52.58,52.49,52.53,151261.0,43.4023,43.4519,43.3775,43.4106,151261.0
2018-10-29 10:15:00,52.53,52.55,52.45,52.52,158529.0,43.4106,43.4271,43.3445,43.4023,158529.0
2018-10-29 10:20:00,52.52,52.57,52.47,52.55,152442.0,43.4023,43.4437,43.361,43.4271,152442.0
2018-10-29 10:25:00,52.55,52.69,52.55,52.57,151708.0,43.4271,43.5428,43.4271,43.4437,151708.0
2018-10-29 10:30:00,52.58,52.66,52.56,52.61,198379.0,43.4519,43.518,43.4354,43.4767,198379.0
2018-10-29 10:35:00,52.61,52.62,52.48,52.55,326405.0,43.4767,43.485,43.3693,43.4271,326405.0
2018-10-29 10:40:00,52.54,52.65,52.52,52.6,133494.0,43.4189,43.5098,43.4023,43.4685,133494.0
2018-10-29 10:45:00,52.6,52.69,52.53,52.62,314104.0,43.4685,43.5428,43.4106,43.485,314104.0
2018-10-29 10:50:00,52.62,52.84,52.62,52.84,223559.0,43.485,43.6668,43.485,43.6668,223559.0
2018-10-29 10:55:00,52.84,52.95,52.78,52.95,320439.0,43.6668,43.7577,43.6172,43.7577,320439.0
2018-10-29 11:00:00,52.96,52.99,52.82,52.84,364413.0,43.766,43.7907,43.6503,43.6668,364413.0
2018-10-29 11:05:00,52.84,52.94,52.76,52.77,248544.0,43.6668,43.7494,43.6007,43.6089,248544.0
2018-10-29 11:10:00,52.77,52.81,52.53,52.54,277430.0,43.6089,43.642,43.4106,43.4189,277430.0
2018-10-29 11:15:00,52.54,52.55,52.43,52.48,347896.0,43.4189,43.4271,43.328,43.3693,347896.0
2018-10-29 11:20:00,52.48,52.55,52.37,52.39,326368.0,43.3693,43.4271,43.2784,43.2949,326368.0
2018-10-29 11:25:00,52.4,52.5,52.36,52.5,223855.0,43.3032,43.3858,43.2701,43.3858,223855.0
2018-10-29 11:30:00,52.51,52.6,52.5,52.58,207269.0,43.3941,43.4685,43.3858,43.4519,207269.0
2018-10-29 11:35:00,52.58,52.69,52.54,52.69,230800.0,43.4519,43.5428,43.4189,43.5428,230800.0
2018-10-29 11:40:00,52.7,52.81,52.64,52.77,218281.0,43.5511,43.642,43.5015,43.6089,218281.0
2018-10-29 11:45:00,52.77,52.82,52.71,52.81,237124.0,43.6089,43.6503,43.5594,43.642,237124.0
2018-10-29 11:50:00,52.8,52.83,52.65,52.65,326441.0,43.6337,43.6585,43.5098,43.5098,326441.0
2018-10-29 11:55:00,52.65,52.69,52.53,52.54,264013.0,43.5098,43.5428,43.4106,43.4189,264013.0
2018-10-29 12:00:00,52.53,52.6,52.48,52.6,236292.0,43.4106,43.4685,43.3693,43.4685,236292.0
2018-10-29 12:05:00,52.6,52.64,52.54,52.54,335160.0,43.4685,43.5015,43.4189,43.4189,335160.0
2018-10-29 12:10:00,52.55,52.59,52.44,52.49,310702.0,43.4271,43.4602,43.3362,43.3775,310702.0
2018-10-29 12:15:00,52.48,52.62,52.45,52.45,180814.0,43.3693,43.485,43.3445,43.3445,180814.0
2018-10-29 12:20:00,52.46,52.52,52.37,52.52,221621.0,43.3528,43.4023,43.2784,43.4023,221621.0
2018-10-29 12:25:00,52.51,52.61,52.49,52.6,245821.0,43.3941,43.4767,43.3775,43.4685,245821.0
2018-10-29 12:30:00,52.6,52.66,52.54,52.64,259044.0,43.4685,43.518,43.4189,43.5015,259044.0
2018-10-29 12:35:00,52.64,52.72,52.64,52.67,173218.0,43.5015,43.5676,43.5015,43.5263,173218.0
2018-10-29 12:40:00,52.68,52.84,52.68,52.79,172851.0,43.5346,43.6668,43.5346,43.6255,172851.0
2018-10-29 12:45:00,52.79,52.86,52.7,52.71,192192.0,43.6255,43.6833,43.5511,43.5594,192192.0
2018-10-29 12:50:00,52.71,52.77,52.65,52.73,242725.0,43.5594,43.6089,43.5098,43.5759,242725.0
2018-10-29 12:55:00,52.72,52.73,52.62,52.68,342023.0,43.5676,43.5759,43.485,43.5346,342023.0
2018-10-29 13:00:00,52.68,52.92,52.65,52.87,404313.0,43.5346,43.7329,43.5098,43.6916,404313.0
2018-10-29 13:05:00,52.87,53.01,52.84,52.97,287084.0,43.6916,43.8073,43.6668,43.7742,287084.0
2018-10-29 13:10:00,52.97,53.02,52.95,52.99,228996.0,43.7742,43.8155,43.7577,43.7907,228996.0
2018-10-29 13:15:00,53.0,53.03,52.92,52.99,173866.0,43.799,43.8238,43.7329,43.7907,173866.0
2018-10-29 13:20:00,52.99,53.0,52.9,52.93,141766.0,43.7907,43.799,43.7164,43.7412,141766.0
2018-10-29 13:25:00,52.93,52.94,52.83,52.85,202856.0,43.7412,43.7494,43.6585,43.6751,202856.0
2018-10-29 13:30:00,52.84,53.05,52.83,53.02,192886.0,43.6668,43.8403,43.6585,43.8155,192886.0
2018-10-29 13:35:00,53.02,53.03,52.89,52.95,165348.0,43.8155,43.8238,43.7081,43.7577,165348.0
2018-10-29 13:40:00,52.94,53.02,52.84,53.01,168483.0,43.7494,43.8155,43.6668,43.8073,168483.0
2018-10-29 13:45:00,53.02,53.09,52.92,52.99,281794.0,43.8155,43.8734,43.7329,43.7907,281794.0
2018-10-29 13:50:00,52.97,53.15,52.95,53.03,306761.0,43.7742,43.923,43.7577,43.8238,306761.0
2018-10-29 13:55:00,53.04,53.04,52.85,52.85,264647.0,43.8321,43.8321,43.6751,43.6751,264647.0
2018-10-29 14:00:00,52.85,52.85,52.72,52.78,314897.0,43.6751,43.6751,43.5676,43.6172,314897.0
2018-10-29 14:05:00,52.78,52.81,52.68,52.73,205055.0,43.6172,43.642,43.5346,43.5759,205055.0
2018-10-29 14:10:00,52.73,52.74,52.49,52.59,487096.0,43.5759,43.5841,43.3775,43.4602,487096.0
2018-10-29 14:15:00,52.59,52.69,52.5,52.69,331001.0,43.4602,43.5428,43.3858,43.5428,331001.0
2018-10-29 14:20:00,52.7,52.74,52.58,52.66,259235.0,43.5511,43.5841,43.4519,43.518,259235.0
2018-10-29 14:25:00,52.65,52.77,52.62,52.64,226302.0,43.5098,43.6089,43.485,43.5015,226302.0
2018-10-29 14:30:00,52.64,52.67,52.53,52.55,226337.0,43.5015,43.5263,43.4106,43.4271,226337.0
2018-10-29 14:35:00,52.55,52.67,52.53,52.56,233763.0,43.4271,43.5263,43.4106,43.4354,233763.0
2018-10-29 14:40:00,52.56,52.76,52.56,52.69,257833.0,43.4354,43.6007,43.4354,43.5428,257833.0
2018-10-29 14:45:00,52.69,52.75,52.57,52.64,349105.0,43.5428,43.5924,43.4437,43.5015,349105.0
2018-10-29 14:50:00,52.63,52.65,52.42,52.49,269025.0,43.4932,43.5098,43.3197,43.3775,269025.0
2018-10-29 14:55:00,52.49,52.54,52.3,52.38,393681.0,43.3775,43.4189,43.2205,43.2866,393681.0
2018-10-29 15:00:00,52.38,52.39,52.14,52.18,360009.0,43.2866,43.2949,43.0883,43.1214,360009.0
2018-10-29 15:05:00,52.19,52.22,52.04,52.14,340711.0,43.1296,43.1544,43.0057,43.0883,340711.0
2018-10-29 15:10:00,52.14,52.18,51.96,51.99,634117.0,43.0883,43.1214,42.9396,42.9644,634117.0
2018-10-29 15:15:00,51.99,52.2,51.9,52.18,457809.0,42.9644,43.1379,42.89,43.1214,457809.0
2018-10-29 15:20:00,52.18,52.18,51.97,52.13,404859.0,43.1214,43.1214,42.9478,43.08,404859.0
2018-10-29 15:25:00,52.13,52.21,52.02,52.05,438859.0,43.08,43.1462,42.9891,43.0139,438859.0
2018-10-29 15:30:00,52.05,52.1,51.9,52.0,614680.0,43.0139,43.0553,42.89,42.9726,614680.0
2018-10-29 15:35:00,52.0,52.03,51.85,51.98,558172.0,42.9726,42.9974,42.8487,42.9561,558172.0
2018-10-29 15:40:00,51.98,51.98,51.64,51.68,626812.0,42.9561,42.9561,42.6751,42.7082,626812.0
2018-10-29 15:45:00,51.68,52.29,51.59,52.15,834308.0,42.7082,43.2123,42.6338,43.0966,834308.0
2018-10-29 15:50:00,52.15,52.3,52.0,52.14,750104.0,43.0966,43.2205,42.9726,43.0883,750104.0
2018-10-29 15:55:00,52.14,52.23,51.98,52.2,1564686.0,43.0883,43.1627,42.9561,43.1379,1564686.0
2018-10-30 09:30:00,52.45,52.61,52.33,52.61,503062.0,43.3445,43.4767,43.2453,43.4767,503062.0
2018-10-30 09:35:00,52.59,52.59,52.32,52.47,354744.0,43.4602,43.4602,43.2371,43.361,354744.0
2018-10-30 09:40:00,52.46,52.66,52.42,52.57,337218.0,43.3528,43.518,43.3197,43.4437,337218.0
2018-10-30 09:45:00,52.57,52.79,52.45,52.79,410180.0,43.4437,43.6255,43.3445,43.6255,410180.0
2018-10-30 09:50:00,52.78,52.83,52.73,52.78,270284.0,43.6172,43.6585,43.5759,43.6172,270284.0
2018-10-30 09:55:00,52.77,52.91,52.75,52.82,293267.0,43.6089,43.7246,43.5924,43.6503,293267.0
2018-10-30 10:00:00,52.83,52.91,52.71,52.8,324908.0,43.6585,43.7246,43.5594,43.6337,324908.0
2018-10-30 10:05:00,52.8,52.87,52.62,52.62,311309.0,43.6337,43.6916,43.485,43.485,311309.0
2018-10-30 10:10:00,52.62,52.85,52.56,52.84,246060.0,43.485,43.6751,43.4354,43.6668,246060.0
2018-10-30 10:15:00,52.84,52.92,52.74,52.83,349072.0,43.6668,43.7329,43.5841,43.6585,349072.0
2018-10-30 10:20:00,52.83,52.88,52.62,52.66,268905.0,43.6585,43.6998,43.485,43.518,268905.0
2018-10-30 10:25:00,52.65,52.67,52.48,52.49,228916.0,43.5098,43.5263,43.3693,43.3775,228916.0
2018-10-30 10:30:00,52.49,52.5,52.39,52.42,230841.0,43.3775,43.3858,43.2949,43.3197,230841.0
2018-10-30 10:35:00,52.41,52.43,52.25,52.43,342553.0,43.3114,43.328,43.1792,43.328,342553.0
2018-10-30 10:40:00,52.42,52.5,52.34,52.35,388307.0,43.3197,43.3858,43.2536,43.2619,388307.0
2018-10-30 10:45:00,52.35,52.5,52.27,52.45,224611.0,43.2619,43.3858,43.1957,43.3445,224611.0
2018-10-30 10:50:00,52.45,52.49,52.3,52.3,179565.0,43.3445,43.3775,43.2205,43.2205,179565.0
2018-10-30 10:55:00,52.31,52.41,52.22,52.26,201812.0,43.2288,43.3114,43.1544,43.1875,201812.0
2018-10-30 11:00:00,52.26,52.28,52.1,52.1,199034.0,43.1875,43.204,43.0553,43.0553,199034.0
2018-10-30 11:05:00,52.1,52.26,52.09,52.23,169185.0,43.0553,43.1875,43.047,43.1627,169185.0
2018-10-30 11:10:00,52.23,52.24,52.01,52.01,160602.0,43.1627,43.1709,42.9809,42.9809,160602.0
2018-10-30 11:15:00,52.01,52.03,51.88,51.91,233974.0,42.9809,42.9974,42.8734,42.8982,233974.0
2018-10-30 11:20:00,51.91,52.01,51.87,52.01,284296.0,42.8982,42.9809,42.8652,42.9809,284296.0
2018-10-30 11:25:00,52.01,52.19,52.0,52.12,319436.0,42.9809,43.1296,42.9726,43.0718,319436.0
2018-10-30 11:30:00,52.12,52.14,52.05,52.06,207031.0,43.0718,43.0883,43.0139,43.0222,207031.0
2018-10-30 11:35:00,52.06,52.2,52.03,52.2,268238.0,43.0222,43.1379,42.9974,43.1379,268238.0
2018-10-30 11:40:00,52.18,52.26,52.13,52.17,175597.0,43.1214,43.1875,43.08,43.1131,175597.0
2018-10-30 11:45:00,52.17,52.3,52.14,52.28,161115.0,43.1131,43.2205,43.0883,43.204,161115.0
2018-10-30 11:50:00,52.27,52.29,52.07,52.08,117069.0,43.1957,43.2123,43.0305,43.0387,117069.0
2018-10-30 11:55:00,52.08,52.13,52.01,52.09,210291.0,43.0387,43.08,42.9809,43.047,210291.0
2018-10-30 12:00:00,52.1,52.32,52.09,52.29,256818.0,43.0553,43.2371,43.047,43.2123,256818.0
2018-10-30 12:05:00,52.29,52.43,52.27,52.34,447008.0,43.2123,43.328,43.1957,43.2536,447008.0
2018-10-30 12:10:00,52.34,52.41,52.3,52.39,201730.0,43.2536,43.3114,43.2205,43.2949,201730.0
2018-10-30 12:15:00,52.39,52.44,52.31,52.43,267117.0,43.2949,43.3362,43.2288,43.328,267117.0
2018-10-30 12:20:00,52.42,52.47,52.32,52.4,244444.0,43.3197,43.361,43.2371,43.3032,244444.0
2018-10-30 12:25:00,52.41,52.43,52.37,52.41,127173.0,43.3114,43.328,43.2784,43.3114,127173.0
2018-10-30 12:30:00,52.41,52.42,52.24,52.24,201692.0,43.3114,43.3197,43.1709,43.1709,201692.0
2018-10-30 12:35:00,52.24,52.32,52.23,52.28,142213.0,43.1709,43.2371,43.1627,43.204,142213.0
2018-10-30 12:40:00,52.28,52.32,52.19,52.22,111326.0,43.204,43.2371,43.1296,43.1544,111326.0
2018-10-30 12:45:00,52.21,52.34,52.2,52.33,133020.0,43.1462,43.2536,43.1379,43.2453,133020.0
2018-10-30 12:50:00,52.33,52.36,52.22,52.24,167616.0,43.2453,43.2701,43.1544,43.1709,167616.0
2018-10-30 12:55:00,52.25,52.26,52.11,52.13,148774.0,43.1792,43.1875,43.0635,43.08,148774.0
2018-10-30 13:00:00,52.13,52.2,52.09,52.19,175538.0,43.08,43.1379,43.047,43.1296,175538.0
2018-10-30 13:05:00,52.19,52.31,52.19,52.31,170196.0,43.1296,43.2288,43.1296,43.2288,170196.0
2018-10-30 13:10:00,52.3,52.36,52.27,52.3,184596.0,43.2205,43.2701,43.1957,43.2205,184596.0
2018-10-30 13:15:00,52.31,52.42,52.3,52.39,162561.0,43.2288,43.3197,43.2205,43.2949,162561.0
2018-10-30 13:20:00,52.38,52.45,52.36,52.41,127317.0,43.2866,43.3445,43.2701,43.3114,127317.0
2018-10-30 13:25:00,52.4,52.41,52.27,52.28,155458.0,43.3032,43.3114,43.1957,43.204,155458.0
2018-10-30 13:30:00,52.28,52.42,52.25,52.42,210209.0,43.204,43.3197,43.1792,43.3197,210209.0
2018-10-30 13:35:00,52.42,52.46,52.37,52.37,178679.0,43.3197,43.3528,43.2784,43.2784,178679.0
2018-10-30 13:40:00,52.38,52.46,52.35,52.45,314079.0,43.2866,43.3528,43.2619,43.3445,314079.0
2018-10-30 13:45:00,52.45,52.49,52.4,52.46,120416.0,43.3445,43.3775,43.3032,43.3528,120416.0
2018-10-30 13:50:00,52.46,52.46,52.38,52.41,132402.0,43.3528,43.3528,43.2866,43.3114,132402.0
2018-10-30 13:55:00,52.41,52.52,52.4,52.5,123648.0,43.3114,43.4023,43.3032,43.3858,123648.0
2018-10-30 14:00:00,52.5,52.54,52.34,52.4,203732.0,43.3858,43.4189,43.2536,43.3032,203732.0
2018-10-30 14:05:00,52.4,52.42,52.27,52.29,169473.0,43.3032,43.3197,43.1957,43.2123,169473.0
2018-10-30 14:10:00,52.29,52.34,52.25,52.27,273741.0,43.2123,43.2536,43.1792,43.1957,273741.0
2018-10-30 14:15:00,52.28,52.34,52.25,52.25,268997.0,43.204,43.2536,43.1792,43.1792,268997.0
2018-10-30 14:20:00,52.25,52.34,52.23,52.31,186294.0,43.1792,43.2536,43.1627,43.2288,186294.0
2018-10-30 14:25:00,52.31,52.33,52.17,52.2,215596.0,43.2288,43.2453,43.1131,43.1379,215596.0
2018-10-30 14:30:00,52.2,52.3,52.14,52.29,207045.0,43.1379,43.2205,43.0883,43.2123,207045.0
2018-10-30 14:35:00,52.28,52.32,52.23,52.24,219011.0,43.204,43.2371,43.1627,43.1709,219011.0
2018-10-30 14:40:00,52.25,52.27,52.14,52.24,172549.0,43.1792,43.1957,43.0883,43.1709,172549.0
2018-10-30 14:45:00,52.24,52.26,52.17,52.22,126980.0,43.1709,43.1875,43.1131,43.1544,126980.0
2018-10-30 14:50:00,52.22,52.38,52.2,52.29,204925.0,43.1544,43.2866,43.1379,43.2123,204925.0
2018-10-30 14:55:00,52.29,52.43,52.26,52.34,372759.0,43.2123,43.328,43.1875,43.2536,372759.0
2018-10-30 15:00:00,52.34,52.36,52.15,52.25,266562.0,43.2536,43.2701,43.0966,43.1792,266562.0
2018-10-30 15:05:00,52.25,52.36,52.21,52.34,243055.0,43.1792,43.2701,43.1462,43.2536,243055.0
2018-10-30 15:10:00,52.35,52.61,52.34,52.57,252960.0,43.2619,43.4767,43.2536,43.4437,252960.0
2018-10-30 15:15:00,52.58,52.61,52.5,52.56,216723.0,43.4519,43.4767,43.3858,43.4354,216723.0
2018-10-30 15:20:00,52.56,52.63,52.49,52.62,276945.0,43.4354,43.4932,43.3775,43.485,276945.0
2018-10-30 15:25:00,52.62,52.79,52.6,52.73,330266.0,43.485,43.6255,43.4685,43.5759,330266.0
2018-10-30 15:30:00,52.73,52.8,52.64,52.76,498889.0,43.5759,43.6337,43.5015,43.6007,498889.0
2018-10-30 15:35:00,52.76,52.77,52.63,52.64,439508.0,43.6007,43.6089,43.4932,43.5015,439508.0
2018-10-30 15:40:00,52.64,52.72,52.63,52.72,513952.0,43.5015,43.5676,43.4932,43.5676,513952.0
2018-10-30 15:45:00,52.72,52.72,52.6,52.63,453919.0,43.5676,43.5676,43.4685,43.4932,453919.0
2018-10-30 15:50:00,52.64,52.82,52.63,52.75,616900.0,43.5015,43.6503,43.4932,43.5924,616900.0
2018-10-30 15:55:00,52.75,52.77,52.67,52.7,1089639.0,43.5924,43.6089,43.5263,43.5511,1089639.0
2018-10-31 09:30:00,53.04,53.43,53.03,53.38,602683.0,43.8321,44.1544,43.8238,44.113,602683.0
2018-10-31 09:35:00,53.38,53.48,53.25,53.45,433614.0,44.113,44.1957,44.0056,44.1709,433614.0
2018-10-31 09:40:00,53.45,53.58,53.45,53.56,246706.0,44.1709,44.2783,44.1709,44.2618,246706.0
2018-10-31 09:45:00,53.56,53.56,53.26,53.28,413687.0,44.2618,44.2618,44.0139,44.0304,413687.0
2018-10-31 09:50:00,53.29,53.39,53.27,53.37,258414.0,44.0387,44.1213,44.0221,44.1048,258414.0
2018-10-31 09:55:00,53.38,53.46,53.31,53.46,290362.0,44.113,44.1792,44.0552,44.1792,290362.0
2018-10-31 10:00:00,53.47,53.5,53.21,53.29,237159.0,44.1874,44.2122,43.9726,44.0387,237159.0
2018-10-31 10:05:00,53.3,53.35,53.18,53.21,159397.0,44.0469,44.0882,43.9478,43.9726,159397.0
2018-10-31 10:10:00,53.21,53.38,53.2,53.29,180268.0,43.9726,44.113,43.9643,44.0387,180268.0
2018-10-31 10:15:00,53.29,53.43,53.26,53.29,145246.0,44.0387,44.1544,44.0139,44.0387,145246.0
2018-10-31 10:20:00,53.3,53.37,53.22,53.27,282303.0,44.0469,44.1048,43.9808,44.0221,282303.0
2018-10-31 10:25:00,53.27,53.43,53.26,53.36,129228.0,44.0221,44.1544,44.0139,44.0965,129228.0
2018-10-31 10:30:00,53.36,53.44,53.28,53.44,268040.0,44.0965,44.1626,44.0304,44.1626,268040.0
2018-10-31 10:35:00,53.43,53.46,53.37,53.4,159264.0,44.1544,44.1792,44.1048,44.1296,159264.0
2018-10-31 10:40:00,53.4,53.51,53.39,53.47,247736.0,44.1296,44.2205,44.1213,44.1874,247736.0
2018-10-31 10:45:00,53.47,53.51,53.42,53.44,326808.0,44.1874,44.2205,44.1461,44.1626,326808.0
2018-10-31 10:50:00,53.44,53.48,53.38,53.42,125652.0,44.1626,44.1957,44.113,44.1461,125652.0
2018-10-31 10:55:00,53.42,53.46,53.4,53.44,146126.0,44.1461,44.1792,44.1296,44.1626,146126.0
2018-10-31 11:00:00,53.45,53.5,53.34,53.34,303175.0,44.1709,44.2122,44.08,44.08,303175.0
2018-10-31 11:05:00,53.34,53.35,53.25,53.34,328574.0,44.08,44.0882,44.0056,44.08,328574.0
2018-10-31 11:10:00,53.35,53.47,53.31,53.35,158996.0,44.0882,44.1874,44.0552,44.0882,158996.0
2018-10-31 11:15:00,53.34,53.41,53.33,53.38,106481.0,44.08,44.1378,44.0717,44.113,106481.0
2018-10-31 11:20:00,53.39,53.53,53.39,53.48,152317.0,44.1213,44.237,44.1213,44.1957,152317.0
2018-10-31 11:25:00,53.48,53.52,53.45,53.49,145295.0,44.1957,44.2287,44.1709,44.2039,145295.0
2018-10-31 11:30:00,53.49,53.61,53.49,53.5,164875.0,44.2039,44.3031,44.2039,44.2122,164875.0
2018-10-31 11:35:00,53.5,53.52,53.43,53.47,90928.0,44.2122,44.2287,44.1544,44.1874,90928.0
2018-10-31 11:40:00,53.47,53.53,53.4,53.41,93503.0,44.1874,44.237,44.1296,44.1378,93503.0
2018-10-31 11:45:00,53.41,53.53,53.41,53.52,132738.0,44.1378,44.237,44.1378,44.2287,132738.0
2018-10-31 11:50:00,53.52,53.58,53.5,53.56,296772.0,44.2287,44.2783,44.2122,44.2618,296772.0
2018-10-31 11:55:00,53.57,53.58,53.4,53.47,213089.0,44.2701,44.2783,44.1296,44.1874,213089.0
2018-10-31 12:00:00,53.47,53.52,53.29,53.32,164544.0,44.1874,44.2287,44.0387,44.0635,164544.0
2018-10-31 12:05:00,53.32,53.32,53.25,53.27,93388.0,44.0635,44.0635,44.0056,44.0221,93388.0
2018-10-31 12:10:00,53.27,53.33,53.23,53.27,95483.0,44.0221,44.0717,43.9891,44.0221,95483.0
2018-10-31 12:15:00,53.28,53.3,53.15,53.24,160760.0,44.0304,44.0469,43.923,43.9973,160760.0
2018-10-31 12:20:00,53.25,53.36,53.21,53.36,121612.0,44.0056,44.0965,43.9726,44.0965,121612.0
2018-10-31 12:25:00,53.35,53.41,53.32,53.37,114336.0,44.0882,44.1378,44.0635,44.1048,114336.0
2018-10-31 12:30:00,53.38,53.43,53.32,53.36,140152.0,44.113,44.1544,44.0635,44.0965,140152.0
2018-10-31 12:35:00,53.36,53.48,53.35,53.48,102149.0,44.0965,44.1957,44.0882,44.1957,102149.0
2018-10-31 12:40:00,53.48,53.54,53.4,53.49,138293.0,44.1957,44.2453,44.1296,44.2039,138293.0
2018-10-31 12:45:00,53.5,53.53,53.45,53.52,165880.0,44.2122,44.237,44.1709,44.2287,165880.0
2018-10-31 12:50:00,53.51,53.54,53.48,53.52,88568.0,44.2205,44.2453,44.1957,44.2287,88568.0
2018-10-31 12:55:00,53.53,53.6,53.52,53.55,185765.0,44.237,44.2948,44.2287,44.2535,185765.0
2018-10-31 13:00:00,53.55,53.57,53.5,53.51,72740.0,44.2535,44.2701,44.2122,44.2205,72740.0
2018-10-31 13:05:00,53.52,53.6,53.51,53.6,78964.0,44.2287,44.2948,44.2205,44.2948,78964.0
2018-10-31 13:10:00,53.6,53.75,53.59,53.61,239993.0,44.2948,44.4188,44.2866,44.3031,239993.0
2018-10-31 13:15:00,53.61,53.61,53.52,53.57,149826.0,44.3031,44.3031,44.2287,44.2701,149826.0
2018-10-31 13:20:00,53.58,53.62,53.54,53.62,123781.0,44.2783,44.3114,44.2453,44.3114,123781.0
2018-10-31 13:25:00,53.62,53.64,53.54,53.54,176587.0,44.3114,44.3279,44.2453,44.2453,176587.0
2018-10-31 13:30:00,53.55,53.57,53.52,53.54,119305.0,44.2535,44.2701,44.2287,44.2453,119305.0
2018-10-31 13:35:00,53.54,53.56,53.48,53.54,158028.0,44.2453,44.2618,44.1957,44.2453,158028.0
2018-10-31 13:40:00,53.55,53.63,53.52,53.61,161936.0,44.2535,44.3196,44.2287,44.3031,161936.0
2018-10-31 13:45:00,53.61,53.74,53.61,53.74,125453.0,44.3031,44.4105,44.3031,44.4105,125453.0
2018-10-31 13:50:00,53.74,53.75,53.66,53.69,152973.0,44.4105,44.4188,44.3444,44.3692,152973.0
2018-10-31 13:55:00,53.7,53.72,53.65,53.66,155838.0,44.3775,44.394,44.3362,44.3444,155838.0
2018-10-31 14:00:00,53.67,53.74,53.59,53.74,184629.0,44.3527,44.4105,44.2866,44.4105,184629.0
2018-10-31 14:05:00,53.74,53.8,53.73,53.76,207240.0,44.4105,44.4601,44.4023,44.4271,207240.0
2018-10-31 14:10:00,53.77,53.84,53.74,53.83,219391.0,44.4353,44.4932,44.4105,44.4849,219391.0
2018-10-31 14:15:00,53.83,53.96,53.82,53.93,214790.0,44.4849,44.5924,44.4767,44.5676,214790.0
2018-10-31 14:20:00,53.93,53.94,53.83,53.84,188070.0,44.5676,44.5758,44.4849,44.4932,188070.0
2018-10-31 14:25:00,53.84,53.88,53.78,53.84,154852.0,44.4932,44.5262,44.4436,44.4932,154852.0
2018-10-31 14:30:00,53.84,53.84,53.75,53.76,205074.0,44.4932,44.4932,44.4188,44.4271,205074.0
2018-10-31 14:35:00,53.75,53.76,53.68,53.68,268699.0,44.4188,44.4271,44.361,44.361,268699.0
2018-10-31 14:40:00,53.69,53.83,53.68,53.75,245964.0,44.3692,44.4849,44.361,44.4188,245964.0
2018-10-31 14:45:00,53.76,53.8,53.71,53.76,132689.0,44.4271,44.4601,44.3858,44.4271,132689.0
2018-10-31 14:50:00,53.75,53.88,53.72,53.88,165883.0,44.4188,44.5262,44.394,44.5262,165883.0
2018-10-31 14:55:00,53.88,53.95,53.87,53.94,161156.0,44.5262,44.5841,44.518,44.5758,161156.0
2018-10-31 15:00:00,53.93,54.03,53.89,53.96,310405.0,44.5676,44.6502,44.5345,44.5924,310405.0
2018-10-31 15:05:00,53.96,54.02,53.93,53.94,230227.0,44.5924,44.6419,44.5676,44.5758,230227.0
2018-10-31 15:10:00,53.94,54.0,53.93,53.97,239555.0,44.5758,44.6254,44.5676,44.6006,239555.0
2018-10-31 15:15:00,53.96,54.0,53.85,53.86,301453.0,44.5924,44.6254,44.5014,44.5097,301453.0
2018-10-31 15:20:00,53.85,53.89,53.75,53.85,385928.0,44.5014,44.5345,44.4188,44.5014,385928.0
2018-10-31 15:25:00,53.86,53.86,53.7,53.78,372911.0,44.5097,44.5097,44.3775,44.4436,372911.0
2018-10-31 15:30:00,53.78,53.79,53.61,53.67,406154.0,44.4436,44.4519,44.3031,44.3527,406154.0
2018-10-31 15:35:00,53.68,53.68,53.46,53.46,424509.0,44.361,44.361,44.1792,44.1792,424509.0
2018-10-31 15:40:00,53.46,53.51,53.38,53.39,473317.0,44.1792,44.2205,44.113,44.1213,473317.0
2018-10-31 15:45:00,53.39,53.46,53.21,53.21,576276.0,44.1213,44.1792,43.9726,43.9726,576276.0
2018-10-31 15:50:00,53.21,53.35,53.19,53.21,690791.0,43.9726,44.0882,43.956,43.9726,690791.0
2018-10-31 15:55:00,53.22,53.31,53.2,53.23,1234091.0,43.9808,44.0552,43.9643,43.9891,1234091.0
2018-11-01 09:30:00,53.43,53.5,53.15,53.4,392934.0,44.1544,44.2122,43.923,44.1296,392934.0
2018-11-01 09:35:00,53.42,53.55,53.36,53.43,298549.0,44.1461,44.2535,44.0965,44.1544,298549.0
2018-11-01 09:40:00,53.44,53.48,53.33,53.41,276770.0,44.1626,44.1957,44.0717,44.1378,276770.0
2018-11-01 09:45:00,53.41,53.44,53.23,53.35,550034.0,44.1378,44.1626,43.9891,44.0882,550034.0
2018-11-01 09:50:00,53.35,53.47,53.33,53.46,588709.0,44.0882,44.1874,44.0717,44.1792,588709.0
2018-11-01 09:55:00,53.46,53.47,53.27,53.34,238883.0,44.1792,44.1874,44.0221,44.08,238883.0
2018-11-01 10:00:00,53.34,53.35,53.18,53.3,224117.0,44.08,44.0882,43.9478,44.0469,224117.0
2018-11-01 10:05:00,53.31,53.33,53.16,53.33,302270.0,44.0552,44.0717,43.9312,44.0717,302270.0
2018-11-01 10:10:00,53.33,53.5,53.3,53.48,237946.0,44.0717,44.2122,44.0469,44.1957,237946.0
2018-11-01 10:15:00,53.48,53.52,53.39,53.41,190868.0,44.1957,44.2287,44.1213,44.1378,190868.0
2018-11-01 10:20:00,53.41,53.44,53.3,53.43,197116.0,44.1378,44.1626,44.0469,44.1544,197116.0
2018-11-01 10:25:00,53.44,53.55,53.43,53.51,180866.0,44.1626,44.2535,44.1544,44.2205,180866.0
2018-11-01 10:30:00,53.52,53.65,53.5,53.58,190838.0,44.2287,44.3362,44.2122,44.2783,190838.0
2018-11-01 10:35:00,53.58,53.65,53.52,53.61,215628.0,44.2783,44.3362,44.2287,44.3031,215628.0
2018-11-01 10:40:00,53.61,53.77,53.57,53.76,173972.0,44.3031,44.4353,44.2701,44.4271,173972.0
2018-11-01 10:45:00,53.76,53.86,53.71,53.86,122532.0,44.4271,44.5097,44.3858,44.5097,122532.0
2018-11-01 10:50:00,53.86,53.96,53.76,53.77,242537.0,44.5097,44.5924,44.4271,44.4353,242537.0
2018-11-01 10:55:00,53.77,53.81,53.71,53.81,117424.0,44.4353,44.4684,44.3858,44.4684,117424.0
2018-11-01 11:00:00,53.82,53.84,53.62,53.65,174834.0,44.4767,44.4932,44.3114,44.3362,174834.0
2018-11-01 11:05:00,53.64,53.71,53.56,53.6,257199.0,44.3279,44.3858,44.2618,44.2948,257199.0
2018-11-01 11:10:00,53.6,53.72,53.58,53.63,130960.0,44.2948,44.394,44.2783,44.3196,130960.0
2018-11-01 11:15:00,53.63,53.66,53.55,53.62,95649.0,44.3196,44.3444,44.2535,44.3114,95649.0
2018-11-01 11:20:00,53.61,53.76,53.6,53.72,116508.0,44.3031,44.4271,44.2948,44.394,116508.0
2018-11-01 11:25:00,53.72,53.75,53.65,53.66,84741.0,44.394,44.4188,44.3362,44.3444,84741.0
2018-11-01 11:30:00,53.66,53.7,53.59,53.64,152146.0,44.3444,44.3775,44.2866,44.3279,152146.0
2018-11-01 11:35:00,53.64,53.76,53.58,53.74,119549.0,44.3279,44.4271,44.2783,44.4105,119549.0
2018-11-01 11:40:00,53.75,53.78,53.71,53.75,89830.0,44.4188,44.4436,44.3858,44.4188,89830.0
2018-11-01 11:45:00,53.76,53.77,53.64,53.71,106734.0,44.4271,44.4353,44.3279,44.3858,106734.0
2018-11-01 11:50:00,53.71,53.77,53.66,53.77,98538.0,44.3858,44.4353,44.3444,44.4353,98538.0
2018-11-01 11:55:00,53.76,53.78,53.65,53.67,133572.0,44.4271,44.4436,44.3362,44.3527,133572.0
2018-11-01 12:00:00,53.66,53.66,53.52,53.59,140445.0,44.3444,44.3444,44.2287,44.2866,140445.0
2018-11-01 12:05:00,53.58,53.63,53.51,53.63,79362.0,44.2783,44.3196,44.2205,44.3196,79362.0
2018-11-01 12:10:00,53.63,53.66,53.59,53.6,140703.0,44.3196,44.3444,44.2866,44.2948,140703.0
2018-11-01 12:15:00,53.6,53.62,53.52,53.56,102862.0,44.2948,44.3114,44.2287,44.2618,102862.0
2018-11-01 12:20:00,53.56,53.61,53.56,53.58,120129.0,44.2618,44.3031,44.2618,44.2783,120129.0
2018-11-01 12:25:00,53.58,53.59,53.5,53.54,202748.0,44.2783,44.2866,44.2122,44.2453,202748.0
2018-11-01 12:30:00,53.54,53.56,53.47,53.55,177106.0,44.2453,44.2618,44.1874,44.2535,177106.0
2018-11-01 12:35:00,53.55,53.56,53.49,53.52,110223.0,44.2535,44.2618,44.2039,44.2287,110223.0
2018-11-01 12:40:00,53.53,53.59,53.49,53.57,82993.0,44.237,44.2866,44.2039,44.2701,82993.0
2018-11-01 12:45:00,53.57,53.57,53.48,53.55,89169.0,44.2701,44.2701,44.1957,44.2535,89169.0
2018-11-01 12:50:00,53.54,53.61,53.53,53.55,103524.0,44.2453,44.3031,44.237,44.2535,103524.0
2018-11-01 12:55:00,53.56,53.6,53.54,53.6,93192.0,44.2618,44.2948,44.2453,44.2948,93192.0
2018-11-01 13:00:00,53.59,53.6,53.52,53.53,128449.0,44.2866,44.2948,44.2287,44.237,128449.0
2018-11-01 13:05:00,53.53,53.54,53.41,53.41,75526.0,44.237,44.2453,44.1378,44.1378,75526.0
2018-11-01 13:10:00,53.4,53.43,53.35,53.41,70353.0,44.1296,44.1544,44.0882,44.1378,70353.0
2018-11-01 13:15:00,53.4,53.53,53.37,53.53,119189.0,44.1296,44.237,44.1048,44.237,119189.0
2018-11-01 13:20:00,53.53,53.54,53.46,53.48,70421.0,44.237,44.2453,44.1792,44.1957,70421.0
2018-11-01 13:25:00,53.49,53.53,53.47,53.5,94337.0,44.2039,44.237,44.1874,44.2122,94337.0
2018-11-01 13:30:00,53.5,53.51,53.38,53.39,80926.0,44.2122,44.2205,44.113,44.1213,80926.0
2018-11-01 13:35:00,53.4,53.42,53.33,53.38,102074.0,44.1296,44.1461,44.0717,44.113,102074.0
2018-11-01 13:40:00,53.38,53.47,53.37,53.45,121500.0,44.113,44.1874,44.1048,44.1709,121500.0
2018-11-01 13:45:00,53.45,53.47,53.35,53.47,237186.0,44.1709,44.1874,44.0882,44.1874,237186.0
2018-11-01 13:50:00,53.47,53.5,53.45,53.45,131059.0,44.1874,44.2122,44.1709,44.1709,131059.0
2018-11-01 13:55:00,53.45,53.46,53.4,53.42,86150.0,44.1709,44.1792,44.1296,44.1461,86150.0
2018-11-01 14:00:00,53.42,53.43,53.36,53.38,109175.0,44.1461,44.1544,44.0965,44.113,109175.0
2018-11-01 14:05:00,53.38,53.38,53.32,53.32,148026.0,44.113,44.113,44.0635,44.0635,148026.0
2018-11-01 14:10:00,53.32,53.36,53.29,53.32,117907.0,44.0635,44.0965,44.0387,44.0635,117907.0
2018-11-01 14:15:00,53.32,53.42,53.31,53.39,116627.0,44.0635,44.1461,44.0552,44.1213,116627.0
2018-11-01 14:20:00,53.39,53.5,53.38,53.48,163956.0,44.1213,44.2122,44.113,44.1957,163956.0
2018-11-01 14:25:00,53.48,53.52,53.44,53.45,135762.0,44.1957,44.2287,44.1626,44.1709,135762.0
2018-11-01 14:30:00,53.45,53.54,53.45,53.51,160065.0,44.1709,44.2453,44.1709,44.2205,160065.0
2018-11-01 14:35:00,53.51,53.52,53.46,53.47,168629.0,44.2205,44.2287,44.1792,44.1874,168629.0
2018-11-01 14:40:00,53.47,53.51,53.44,53.5,129747.0,44.1874,44.2205,44.1626,44.2122,129747.0
2018-11-01 14:45:00,53.5,53.6,53.49,53.59,143902.0,44.2122,44.2948,44.2039,44.2866,143902.0
2018-11-01 14:50:00,53.59,53.63,53.58,53.63,113924.0,44.2866,44.3196,44.2783,44.3196,113924.0
2018-11-01 14:55:00,53.63,53.7,53.62,53.62,187178.0,44.3196,44.3775,44.3114,44.3114,187178.0
2018-11-01 15:00:00,53.63,53.63,53.58,53.59,143049.0,44.3196,44.3196,44.2783,44.2866,143049.0
2018-11-01 15:05:00,53.59,53.6,53.47,53.55,181232.0,44.2866,44.2948,44.1874,44.2535,181232.0
2018-11-01 15:10:00,53.56,53.56,53.47,53.5,133288.0,44.2618,44.2618,44.1874,44.2122,133288.0
2018-11-01 15:15:00,53.5,53.54,53.46,53.54,109447.0,44.2122,44.2453,44.1792,44.2453,109447.0
2018-11-01 15:20:00,53.54,53.54,53.48,53.51,192377.0,44.2453,44.2453,44.1957,44.2205,192377.0
2018-11-01 15:25:00,53.52,53.58,53.5,53.56,246264.0,44.2287,44.2783,44.2122,44.2618,246264.0
2018-11-01 15:30:00,53.56,53.57,53.48,53.54,232804.0,44.2618,44.2701,44.1957,44.2453,232804.0
2018-11-01 15:35:00,53.54,53.69,53.53,53.66,413698.0,44.2453,44.3692,44.237,44.3444,413698.0
2018-11-01 15:40:00,53.66,53.76,53.62,53.7,426776.0,44.3444,44.4271,44.3114,44.3775,426776.0
2018-11-01 15:45:00,53.69,53.7,53.55,53.59,292021.0,44.3692,44.3775,44.2535,44.2866,292021.0
2018-11-01 15:50:00,53.58,53.61,53.45,53.46,353740.0,44.2783,44.3031,44.1709,44.1792,353740.0
2018-11-01 15:55:00,53.46,53.57,53.4,53.55,929486.0,44.1792,44.2701,44.1296,44.2535,929486.0
2018-11-02 09:30:00,54.21,54.29,54.02,54.22,592839.0,44.799,44.8651,44.6419,44.8072,592839.0
2018-11-02 09:35:00,54.23,54.49,54.18,54.34,270940.0,44.8155,45.0303,44.7742,44.9064,270940.0
2018-11-02 09:40:00,54.33,54.46,54.29,54.41,256634.0,44.8981,45.0055,44.8651,44.9642,256634.0
2018-11-02 09:45:00,54.41,54.63,54.39,54.61,425638.0,44.9642,45.146,44.9477,45.1295,425638.0
2018-11-02 09:50:00,54.61,54.62,54.44,54.47,282958.0,45.1295,45.1378,44.989,45.0138,282958.0
2018-11-02 09:55:00,54.48,54.55,54.25,54.32,366835.0,45.0221,45.0799,44.832,44.8899,366835.0
2018-11-02 10:00:00,54.31,54.41,54.27,54.32,295102.0,44.8816,44.9642,44.8485,44.8899,295102.0
2018-11-02 10:05:00,54.32,54.34,54.24,54.25,224559.0,44.8899,44.9064,44.8237,44.832,224559.0
2018-11-02 10:10:00,54.25,54.28,54.12,54.13,204576.0,44.832,44.8568,44.7246,44.7328,204576.0
2018-11-02 10:15:00,54.12,54.16,54.06,54.16,265543.0,44.7246,44.7576,44.675,44.7576,265543.0
2018-11-02 10:20:00,54.17,54.17,53.98,54.01,218479.0,44.7659,44.7659,44.6089,44.6337,218479.0
2018-11-02 10:25:00,54.0,54.12,54.0,54.02,265737.0,44.6254,44.7246,44.6254,44.6419,265737.0
2018-11-02 10:30:00,54.02,54.15,54.01,54.05,330723.0,44.6419,44.7494,44.6337,44.6667,330723.0
2018-11-02 10:35:00,54.05,54.07,53.88,53.93,315721.0,44.6667,44.6833,44.5262,44.5676,315721.0
2018-11-02 10:40:00,53.94,53.96,53.81,53.94,440004.0,44.5758,44.5924,44.4684,44.5758,440004.0
2018-11-02 10:45:00,53.94,53.98,53.87,53.93,187415.0,44.5758,44.6089,44.518,44.5676,187415.0
2018-11-02 10:50:00,53.93,54.0,53.91,53.93,162648.0,44.5676,44.6254,44.551,44.5676,162648.0
2018-11-02 10:55:00,53.92,54.0,53.88,53.94,165218.0,44.5593,44.6254,44.5262,44.5758,165218.0
2018-11-02 11:00:00,53.94,53.97,53.85,53.86,179528.0,44.5758,44.6006,44.5014,44.5097,179528.0
2018-11-02 11:05:00,53.86,53.89,53.78,53.88,193700.0,44.5097,44.5345,44.4436,44.5262,193700.0
2018-11-02 11:10:00,53.89,53.95,53.73,53.74,181972.0,44.5345,44.5841,44.4023,44.4105,181972.0
2018-11-02 11:15:00,53.74,53.8,53.65,53.69,213357.0,44.4105,44.4601,44.3362,44.3692,213357.0
2018-11-02 11:20:00,53.69,53.75,53.62,53.72,183108.0,44.3692,44.4188,44.3114,44.394,183108.0
2018-11-02 11:25:00,53.72,53.75,53.58,53.71,218559.0,44.394,44.4188,44.2783,44.3858,218559.0
2018-11-02 11:30:00,53.71,53.8,53.67,53.7,151381.0,44.3858,44.4601,44.3527,44.3775,151381.0
2018-11-02 11:35:00,53.7,53.73,53.61,53.67,161459.0,44.3775,44.4023,44.3031,44.3527,161459.0
2018-11-02 11:40:00,53.68,53.69,53.54,53.58,201040.0,44.361,44.3692,44.2453,44.2783,201040.0
2018-11-02 11:45:00,53.58,53.6,53.5,53.54,220504.0,44.2783,44.2948,44.2122,44.2453,220504.0
2018-11-02 11:50:00,53.54,53.56,53.48,53.48,212560.0,44.2453,44.2618,44.1957,44.1957,212560.0
2018-11-02 11:55:00,53.48,53.62,53.46,53.61,255560.0,44.1957,44.3114,44.1792,44.3031,255560.0
2018-11-02 12:00:00,53.61,53.65,53.47,53.5,212106.0,44.3031,44.3362,44.1874,44.2122,212106.0
2018-11-02 12:05:00,53.49,53.6,53.49,53.49,190542.0,44.2039,44.2948,44.2039,44.2039,190542.0
2018-11-02 12:10:00,53.49,53.56,53.47,53.53,92904.0,44.2039,44.2618,44.1874,44.237,92904.0
2018-11-02 12:15:00,53.53,53.58,53.46,53.57,114013.0,44.237,44.2783,44.1792,44.2701,114013.0
2018-11-02 12:20:00,53.58,53.6,53.52,53.52,115598.0,44.2783,44.2948,44.2287,44.2287,115598.0
2018-11-02 12:25:00,53.52,53.58,53.47,53.55,144424.0,44.2287,44.2783,44.1874,44.2535,144424.0
2018-11-02 12:30:00,53.56,53.57,53.3,53.33,277477.0,44.2618,44.2701,44.0469,44.0717,277477.0
2018-11-02 12:35:00,53.34,53.37,53.25,53.27,133411.0,44.08,44.1048,44.0056,44.0221,133411.0
2018-11-02 12:40:00,53.27,53.34,53.26,53.3,99373.0,44.0221,44.08,44.0139,44.0469,99373.0
2018-11-02 12:45:00,53.3,53.33,53.24,53.27,168383.0,44.0469,44.0717,43.9973,44.0221,168383.0
2018-11-02 12:50:00,53.27,53.29,53.12,53.14,130573.0,44.0221,44.0387,43.8982,43.9147,130573.0
2018-11-02 12:55:00,53.15,53.31,53.11,53.31,188252.0,43.923,44.0552,43.8899,44.0552,188252.0
2018-11-02 13:00:00,53.31,53.31,53.24,53.26,131460.0,44.0552,44.0552,43.9973,44.0139,131460.0
2018-11-02 13:05:00,53.25,53.32,53.23,53.32,194616.0,44.0056,44.0635,43.9891,44.0635,194616.0
2018-11-02 13:10:00,53.31,53.39,53.3,53.39,98616.0,44.0552,44.1213,44.0469,44.1213,98616.0
2018-11-02 13:15:00,53.39,53.46,53.34,53.45,143246.0,44.1213,44.1792,44.08,44.1709,143246.0
2018-11-02 13:20:00,53.45,53.48,53.39,53.46,107104.0,44.1709,44.1957,44.1213,44.1792,107104.0
2018-11-02 13:25:00,53.46,53.49,53.4,53.43,87198.0,44.1792,44.2039,44.1296,44.1544,87198.0
2018-11-02 13:30:00,53.43,53.43,53.36,53.38,98895.0,44.1544,44.1544,44.0965,44.113,98895.0
2018-11-02 13:35:00,53.39,53.5,53.38,53.47,129279.0,44.1213,44.2122,44.113,44.1874,129279.0
2018-11-02 13:40:00,53.46,53.62,53.41,53.58,167732.0,44.1792,44.3114,44.1378,44.2783,167732.0
2018-11-02 13:45:00,53.57,53.63,53.55,53.61,109078.0,44.2701,44.3196,44.2535,44.3031,109078.0
2018-11-02 13:50:00,53.61,53.64,53.53,53.53,115572.0,44.3031,44.3279,44.237,44.237,115572.0
2018-11-02 13:55:00,53.53,53.56,53.45,53.49,89727.0,44.237,44.2618,44.1709,44.2039,89727.0
2018-11-02 14:00:00,53.49,53.51,53.4,53.42,122642.0,44.2039,44.2205,44.1296,44.1461,122642.0
2018-11-02 14:05:00,53.41,53.42,53.36,53.38,208964.0,44.1378,44.1461,44.0965,44.113,208964.0
2018-11-02 14:10:00,53.37,53.38,53.28,53.29,132248.0,44.1048,44.113,44.0304,44.0387,132248.0
2018-11-02 14:15:00,53.28,53.38,53.28,53.38,95776.0,44.0304,44.113,44.0304,44.113,95776.0
2018-11-02 14:20:00,53.39,53.39,53.3,53.33,95403.0,44.1213,44.1213,44.0469,44.0717,95403.0
2018-11-02 14:25:00,53.33,53.88,53.3,53.84,292125.0,44.0717,44.5262,44.0469,44.4932,292125.0
2018-11-02 14:30:00,53.79,53.8,53.57,53.59,224490.0,44.4519,44.4601,44.2701,44.2866,224490.0
2018-11-02 14:35:00,53.59,53.6,53.4,53.4,107055.0,44.2866,44.2948,44.1296,44.1296,107055.0
2018-11-02 14:40:00,53.4,53.52,53.4,53.48,161447.0,44.1296,44.2287,44.1296,44.1957,161447.0
2018-11-02 14:45:00,53.49,53.51,53.41,53.46,103277.0,44.2039,44.2205,44.1378,44.1792,103277.0
2018-11-02 14:50:00,53.47,53.53,53.45,53.48,113035.0,44.1874,44.237,44.1709,44.1957,113035.0
2018-11-02 14:55:00,53.48,53.52,53.44,53.47,194113.0,44.1957,44.2287,44.1626,44.1874,194113.0
2018-11-02 15:00:00,53.47,53.52,53.36,53.46,173380.0,44.1874,44.2287,44.0965,44.1792,173380.0
2018-11-02 15:05:00,53.46,53.55,53.4,53.53,118878.0,44.1792,44.2535,44.1296,44.237,118878.0
2018-11-02 15:10:00,53.52,53.64,53.5,53.53,191140.0,44.2287,44.3279,44.2122,44.237,191140.0
2018-11-02 15:15:00,53.54,53.57,53.48,53.53,139220.0,44.2453,44.2701,44.1957,44.237,139220.0
2018-11-02 15:20:00,53.54,53.59,53.53,53.58,134588.0,44.2453,44.2866,44.237,44.2783,134588.0
2018-11-02 15:25:00,53.59,53.6,53.51,53.58,192178.0,44.2866,44.2948,44.2205,44.2783,192178.0
2018-11-02 15:30:00,53.57,53.6,53.52,53.57,171088.0,44.2701,44.2948,44.2287,44.2701,171088.0
2018-11-02 15:35:00,53.57,53.61,53.49,53.58,242510.0,44.2701,44.3031,44.2039,44.2783,242510.0
2018-11-02 15:40:00,53.58,53.67,53.57,53.62,194635.0,44.2783,44.3527,44.2701,44.3114,194635.0
2018-11-02 15:45:00,53.62,53.67,53.56,53.63,256020.0,44.3114,44.3527,44.2618,44.3196,256020.0
2018-11-02 15:50:00,53.62,53.67,53.6,53.62,228090.0,44.3114,44.3527,44.2948,44.3114,228090.0
2018-11-02 15:55:00,53.61,53.68,53.48,53.6,841421.0,44.3031,44.361,44.1957,44.2948,841421.0
2018-11-05 09:30:00,53.73,54.09,53.73,54.01,368773.0,44.4023,44.6998,44.4023,44.6337,368773.0
2018-11-05 09:35:00,54.0,54.11,53.96,54.09,225623.0,44.6254,44.7163,44.5924,44.6998,225623.0
2018-11-05 09:40:00,54.11,54.3,54.07,54.18,225721.0,44.7163,44.8733,44.6833,44.7742,225721.0
2018-11-05 09:45:00,54.18,54.19,54.01,54.05,199156.0,44.7742,44.7824,44.6337,44.6667,199156.0
2018-11-05 09:50:00,54.06,54.13,54.04,54.05,224264.0,44.675,44.7328,44.6585,44.6667,224264.0
2018-11-05 09:55:00,54.04,54.05,53.84,53.84,208119.0,44.6585,44.6667,44.4932,44.4932,208119.0
2018-11-05 10:00:00,53.84,53.87,53.74,53.87,290716.0,44.4932,44.518,44.4105,44.518,290716.0
2018-11-05 10:05:00,53.87,53.88,53.75,53.82,247583.0,44.518,44.5262,44.4188,44.4767,247583.0
2018-11-05 10:10:00,53.82,53.89,53.72,53.87,206177.0,44.4767,44.5345,44.394,44.518,206177.0
2018-11-05 10:15:00,53.86,53.87,53.78,53.79,161752.0,44.5097,44.518,44.4436,44.4519,161752.0
2018-11-05 10:20:00,53.8,53.93,53.79,53.92,145109.0,44.4601,44.5676,44.4519,44.5593,145109.0
2018-11-05 10:25:00,53.92,54.03,53.92,53.97,260456.0,44.5593,44.6502,44.5593,44.6006,260456.0
2018-11-05 10:30:00,53.97,54.06,53.96,54.02,239773.0,44.6006,44.675,44.5924,44.6419,239773.0
2018-11-05 10:35:00,54.03,54.17,54.02,54.13,213621.0,44.6502,44.7659,44.6419,44.7328,213621.0
2018-11-05 10:40:00,54.14,54.18,54.07,54.08,180172.0,44.7411,44.7742,44.6833,44.6915,180172.0
2018-11-05 10:45:00,54.08,54.14,54.05,54.13,164494.0,44.6915,44.7411,44.6667,44.7328,164494.0
2018-11-05 10:50:00,54.14,54.21,54.04,54.17,220089.0,44.7411,44.799,44.6585,44.7659,220089.0
2018-11-05 10:55:00,54.17,54.2,54.12,54.16,118658.0,44.7659,44.7907,44.7246,44.7576,118658.0
2018-11-05 11:00:00,54.15,54.18,54.02,54.04,203436.0,44.7494,44.7742,44.6419,44.6585,203436.0
2018-11-05 11:05:00,54.04,54.11,54.04,54.05,173762.0,44.6585,44.7163,44.6585,44.6667,173762.0
2018-11-05 11:10:00,54.05,54.16,54.05,54.14,173372.0,44.6667,44.7576,44.6667,44.7411,173372.0
2018-11-05 11:15:00,54.15,54.2,54.09,54.13,141116.0,44.7494,44.7907,44.6998,44.7328,141116.0
2018-11-05 11:20:00,54.13,54.21,54.08,54.18,156251.0,44.7328,44.799,44.6915,44.7742,156251.0
2018-11-05 11:25:00,54.18,54.2,54.02,54.05,99331.0,44.7742,44.7907,44.6419,44.6667,99331.0
2018-11-05 11:30:00,54.05,54.08,54.02,54.05,96729.0,44.6667,44.6915,44.6419,44.6667,96729.0
2018-11-05 11:35:00,54.05,54.13,54.03,54.09,74410.0,44.6667,44.7328,44.6502,44.6998,74410.0
2018-11-05 11:40:00,54.09,54.11,54.01,54.05,129333.0,44.6998,44.7163,44.6337,44.6667,129333.0
2018-11-05 11:45:00,54.05,54.08,54.0,54.07,110949.0,44.6667,44.6915,44.6254,44.6833,110949.0
2018-11-05 11:50:00,54.08,54.13,54.06,54.13,137173.0,44.6915,44.7328,44.675,44.7328,137173.0
2018-11-05 11:55:00,54.13,54.18,54.09,54.18,136516.0,44.7328,44.7742,44.6998,44.7742,136516.0
2018-11-05 12:00:00,54.18,54.18,54.11,54.11,95690.0,44.7742,44.7742,44.7163,44.7163,95690.0
2018-11-05 12:05:00,54.11,54.18,54.11,54.12,124038.0,44.7163,44.7742,44.7163,44.7246,124038.0
2018-11-05 12:10:00,54.13,54.22,54.11,54.2,168649.0,44.7328,44.8072,44.7163,44.7907,168649.0
2018-11-05 12:15:00,54.2,54.2,54.06,54.08,109301.0,44.7907,44.7907,44.675,44.6915,109301.0
2018-11-05 12:20:00,54.08,54.11,54.04,54.1,70964.0,44.6915,44.7163,44.6585,44.708,70964.0
2018-11-05 12:25:00,54.1,54.16,54.07,54.16,97659.0,44.708,44.7576,44.6833,44.7576,97659.0
2018-11-05 12:30:00,54.16,54.21,54.14,54.16,124668.0,44.7576,44.799,44.7411,44.7576,124668.0
2018-11-05 12:35:00,54.16,54.19,54.12,54.14,86784.0,44.7576,44.7824,44.7246,44.7411,86784.0
2018-11-05 12:40:00,54.14,54.18,54.1,54.1,96661.0,44.7411,44.7742,44.708,44.708,96661.0
2018-11-05 12:45:00,54.1,54.12,54.05,54.08,73505.0,44.708,44.7246,44.6667,44.6915,73505.0
2018-11-05 12:50:00,54.08,54.12,54.07,54.11,58053.0,44.6915,44.7246,44.6833,44.7163,58053.0
2018-11-05 12:55:00,54.11,54.12,54.05,54.05,169403.0,44.7163,44.7246,44.6667,44.6667,169403.0
2018-11-05 13:00:00,54.06,54.07,53.98,53.98,222888.0,44.675,44.6833,44.6089,44.6089,222888.0
2018-11-05 13:05:00,53.99,54.0,53.98,53.99,117018.0,44.6171,44.6254,44.6089,44.6171,117018.0
2018-11-05 13:10:00,54.0,54.03,53.97,53.98,324630.0,44.6254,44.6502,44.6006,44.6089,324630.0
2018-11-05 13:15:00,53.98,54.0,53.9,53.96,104625.0,44.6089,44.6254,44.5428,44.5924,104625.0
2018-11-05 13:20:00,53.96,53.97,53.89,53.95,154025.0,44.5924,44.6006,44.5345,44.5841,154025.0
2018-11-05 13:25:00,53.94,53.96,53.93,53.94,66653.0,44.5758,44.5924,44.5676,44.5758,66653.0
2018-11-05 13:30:00,53.95,54.0,53.94,53.98,258676.0,44.5841,44.6254,44.5758,44.6089,258676.0
2018-11-05 13:35:00,53.98,54.02,53.95,53.98,208025.0,44.6089,44.6419,44.5841,44.6089,208025.0
2018-11-05 13:40:00,53.98,54.02,53.97,53.97,167896.0,44.6089,44.6419,44.6006,44.6006,167896.0
2018-11-05 13:45:00,53.98,54.0,53.96,54.0,120302.0,44.6089,44.6254,44.5924,44.6254,120302.0
2018-11-05 13:50:00,54.0,54.01,53.93,53.95,159473.0,44.6254,44.6337,44.5676,44.5841,159473.0
2018-11-05 13:55:00,53.95,54.0,53.94,53.95,162724.0,44.5841,44.6254,44.5758,44.5841,162724.0
2018-11-05 14:00:00,53.96,53.97,53.9,53.91,136113.0,44.5924,44.6006,44.5428,44.551,136113.0
2018-11-05 14:05:00,53.91,53.97,53.89,53.96,142217.0,44.551,44.6006,44.5345,44.5924,142217.0
2018-11-05 14:10:00,53.96,53.97,53.93,53.95,115980.0,44.5924,44.6006,44.5676,44.5841,115980.0
2018-11-05 14:15:00,53.94,53.97,53.9,53.96,165988.0,44.5758,44.6006,44.5428,44.5924,165988.0
2018-11-05 14:20:00,53.97,54.0,53.95,53.97,246728.0,44.6006,44.6254,44.5841,44.6006,246728.0
2018-11-05 14:25:00,53.98,54.0,53.95,54.0,154211.0,44.6089,44.6254,44.5841,44.6254,154211.0
2018-11-05 14:30:00,53.99,54.0,53.96,53.98,163590.0,44.6171,44.6254,44.5924,44.6089,163590.0
2018-11-05 14:35:00,53.97,53.99,53.93,53.97,233295.0,44.6006,44.6171,44.5676,44.6006,233295.0
2018-11-05 14:40:00,53.98,53.99,53.95,53.98,140996.0,44.6089,44.6171,44.5841,44.6089,140996.0
2018-11-05 14:45:00,53.99,54.0,53.89,53.94,203187.0,44.6171,44.6254,44.5345,44.5758,203187.0
2018-11-05 14:50:00,53.94,54.01,53.94,53.97,136642.0,44.5758,44.6337,44.5758,44.6006,136642.0
2018-11-05 14:55:00,53.97,54.0,53.94,53.97,117586.0,44.6006,44.6254,44.5758,44.6006,117586.0
2018-11-05 15:00:00,53.98,53.99,53.96,53.97,143866.0,44.6089,44.6171,44.5924,44.6006,143866.0
2018-11-05 15:05:00,53.97,54.01,53.97,53.98,261398.0,44.6006,44.6337,44.6006,44.6089,261398.0
2018-11-05 15:10:00,53.97,54.01,53.95,53.98,464831.0,44.6006,44.6337,44.5841,44.6089,464831.0
2018-11-05 15:15:00,53.98,53.98,53.89,53.9,178010.0,44.6089,44.6089,44.5345,44.5428,178010.0
2018-11-05 15:20:00,53.9,53.91,53.82,53.83,212434.0,44.5428,44.551,44.4767,44.4849,212434.0
2018-11-05 15:25:00,53.82,53.84,53.76,53.82,284604.0,44.4767,44.4932,44.4271,44.4767,284604.0
2018-11-05 15:30:00,53.82,53.86,53.79,53.84,302036.0,44.4767,44.5097,44.4519,44.4932,302036.0
2018-11-05 15:35:00,53.85,53.89,53.84,53.87,285445.0,44.5014,44.5345,44.4932,44.518,285445.0
2018-11-05 15:40:00,53.88,53.88,53.75,53.75,276450.0,44.5262,44.5262,44.4188,44.4188,276450.0
2018-11-05 15:45:00,53.75,53.77,53.67,53.69,529600.0,44.4188,44.4353,44.3527,44.3692,529600.0
2018-11-05 15:50:00,53.69,53.7,53.61,53.65,485557.0,44.3692,44.3775,44.3031,44.3362,485557.0
2018-11-05 15:55:00,53.65,53.69,53.62,53.65,1076814.0,44.3362,44.3692,44.3114,44.3362,1076814.0
2018-11-06 09:30:00,53.36,53.39,53.06,53.18,516800.0,44.0965,44.1213,43.8486,43.9478,516800.0
2018-11-06 09:35:00,53.18,53.31,53.17,53.24,380110.0,43.9478,44.0552,43.9395,43.9973,380110.0
2018-11-06 09:40:00,53.24,53.39,53.24,53.28,319674.0,43.9973,44.1213,43.9973,44.0304,319674.0
2018-11-06 09:45:00,53.29,53.31,53.23,53.26,270628.0,44.0387,44.0552,43.9891,44.0139,270628.0
2018-11-06 09:50:00,53.26,53.31,53.23,53.27,160565.0,44.0139,44.0552,43.9891,44.0221,160565.0
2018-11-06 09:55:00,53.27,53.28,53.23,53.26,129127.0,44.0221,44.0304,43.9891,44.0139,129127.0
2018-11-06 10:00:00,53.26,53.28,53.2,53.26,184774.0,44.0139,44.0304,43.9643,44.0139,184774.0
2018-11-06 10:05:00,53.26,53.28,53.08,53.12,282279.0,44.0139,44.0304,43.8651,43.8982,282279.0
2018-11-06 10:10:00,53.13,53.14,52.96,53.01,220225.0,43.9064,43.9147,43.766,43.8073,220225.0
2018-11-06 10:15:00,53.02,53.06,52.98,53.04,210980.0,43.8155,43.8486,43.7825,43.8321,210980.0
2018-11-06 10:20:00,53.05,53.11,53.02,53.11,219854.0,43.8403,43.8899,43.8155,43.8899,219854.0
2018-11-06 10:25:00,53.11,53.15,53.08,53.11,147035.0,43.8899,43.923,43.8651,43.8899,147035.0
2018-11-06 10:30:00,53.11,53.12,53.0,53.0,269692.0,43.8899,43.8982,43.799,43.799,269692.0
2018-11-06 10:35:00,53.01,53.09,52.99,53.09,210745.0,43.8073,43.8734,43.7907,43.8734,210745.0
2018-11-06 10:40:00,53.09,53.25,53.08,53.24,235471.0,43.8734,44.0056,43.8651,43.9973,235471.0
2018-11-06 10:45:00,53.23,53.28,53.22,53.27,264778.0,43.9891,44.0304,43.9808,44.0221,264778.0
2018-11-06 10:50:00,53.27,53.29,53.22,53.29,143580.0,44.0221,44.0387,43.9808,44.0387,143580.0
2018-11-06 10:55:00,53.28,53.4,53.27,53.4,197539.0,44.0304,44.1296,44.0221,44.1296,197539.0
2018-11-06 11:00:00,53.4,53.45,53.36,53.4,256482.0,44.1296,44.1709,44.0965,44.1296,256482.0
2018-11-06 11:05:00,53.4,53.45,53.38,53.41,264349.0,44.1296,44.1709,44.113,44.1378,264349.0
2018-11-06 11:10:00,53.41,53.48,53.36,53.47,207837.0,44.1378,44.1957,44.0965,44.1874,207837.0
2018-11-06 11:15:00,53.47,53.51,53.43,53.46,108446.0,44.1874,44.2205,44.1544,44.1792,108446.0
2018-11-06 11:20:00,53.46,53.51,53.39,53.51,197609.0,44.1792,44.2205,44.1213,44.2205,197609.0
2018-11-06 11:25:00,53.51,53.52,53.45,53.46,166187.0,44.2205,44.2287,44.1709,44.1792,166187.0
2018-11-06 11:30:00,53.46,53.48,53.41,53.45,115341.0,44.1792,44.1957,44.1378,44.1709,115341.0
2018-11-06 11:35:00,53.46,53.46,53.39,53.44,160923.0,44.1792,44.1792,44.1213,44.1626,160923.0
2018-11-06 11:40:00,53.44,53.46,53.41,53.45,159008.0,44.1626,44.1792,44.1378,44.1709,159008.0
2018-11-06 11:45:00,53.46,53.49,53.39,53.42,169857.0,44.1792,44.2039,44.1213,44.1461,169857.0
2018-11-06 11:50:00,53.43,53.45,53.37,53.4,95363.0,44.1544,44.1709,44.1048,44.1296,95363.0
2018-11-06 11:55:00,53.41,53.45,53.38,53.4,140439.0,44.1378,44.1709,44.113,44.1296,140439.0
2018-11-06 12:00:00,53.4,53.48,53.35,53.47,106830.0,44.1296,44.1957,44.0882,44.1874,106830.0
2018-11-06 12:05:00,53.48,53.49,53.4,53.44,167687.0,44.1957,44.2039,44.1296,44.1626,167687.0
2018-11-06 12:10:00,53.44,53.48,53.43,53.44,110166.0,44.1626,44.1957,44.1544,44.1626,110166.0
2018-11-06 12:15:00,53.44,53.46,53.4,53.45,92706.0,44.1626,44.1792,44.1296,44.1709,92706.0
2018-11-06 12:20:00,53.45,53.46,53.38,53.4,76465.0,44.1709,44.1792,44.113,44.1296,76465.0
2018-11-06 12:25:00,53.41,53.48,53.4,53.47,169075.0,44.1378,44.1957,44.1296,44.1874,169075.0
2018-11-06 12:30:00,53.48,53.48,53.4,53.47,89543.0,44.1957,44.1957,44.1296,44.1874,89543.0
2018-11-06 12:35:00,53.47,53.51,53.47,53.49,104564.0,44.1874,44.2205,44.1874,44.2039,104564.0
2018-11-06 12:40:00,53.49,53.52,53.48,53.51,104592.0,44.2039,44.2287,44.1957,44.2205,104592.0
2018-11-06 12:45:00,53.52,53.52,53.45,53.46,136272.0,44.2287,44.2287,44.1709,44.1792,136272.0
2018-11-06 12:50:00,53.46,53.47,53.4,53.44,87532.0,44.1792,44.1874,44.1296,44.1626,87532.0
2018-11-06 12:55:00,53.44,53.52,53.44,53.5,98233.0,44.1626,44.2287,44.1626,44.2122,98233.0
2018-11-06 13:00:00,53.51,53.54,53.45,53.53,168560.0,44.2205,44.2453,44.1709,44.237,168560.0
2018-11-06 13:05:00,53.53,53.6,53.51,53.6,183156.0,44.237,44.2948,44.2205,44.2948,183156.0
2018-11-06 13:10:00,53.6,53.63,53.58,53.59,155627.0,44.2948,44.3196,44.2783,44.2866,155627.0
2018-11-06 13:15:00,53.6,53.62,53.58,53.59,159603.0,44.2948,44.3114,44.2783,44.2866,159603.0
2018-11-06 13:20:00,53.58,53.63,53.54,53.62,117452.0,44.2783,44.3196,44.2453,44.3114,117452.0
2018-11-06 13:25:00,53.61,53.63,53.56,53.56,77048.0,44.3031,44.3196,44.2618,44.2618,77048.0
2018-11-06 13:30:00,53.56,53.61,53.53,53.6,123713.0,44.2618,44.3031,44.237,44.2948,123713.0
2018-11-06 13:35:00,53.6,53.6,53.53,53.53,108484.0,44.2948,44.2948,44.237,44.237,108484.0
2018-11-06 13:40:00,53.53,53.61,53.53,53.6,109596.0,44.237,44.3031,44.237,44.2948,109596.0
2018-11-06 13:45:00,53.6,53.63,53.58,53.6,123169.0,44.2948,44.3196,44.2783,44.2948,123169.0
2018-11-06 13:50:00,53.59,53.71,53.59,53.67,184379.0,44.2866,44.3858,44.2866,44.3527,184379.0
2018-11-06 13:55:00,53.68,53.71,53.63,53.64,135163.0,44.361,44.3858,44.3196,44.3279,135163.0
2018-11-06 14:00:00,53.64,53.65,53.54,53.6,173497.0,44.3279,44.3362,44.2453,44.2948,173497.0
2018-11-06 14:05:00,53.6,53.63,53.58,53.63,106392.0,44.2948,44.3196,44.2783,44.3196,106392.0
2018-11-06 14:10:00,53.63,53.69,53.62,53.64,122578.0,44.3196,44.3692,44.3114,44.3279,122578.0
2018-11-06 14:15:00,53.65,53.65,53.59,53.61,122510.0,44.3362,44.3362,44.2866,44.3031,122510.0
2018-11-06 14:20:00,53.61,53.67,53.6,53.63,170757.0,44.3031,44.3527,44.2948,44.3196,170757.0
2018-11-06 14:25:00,53.63,53.63,53.51,53.55,146783.0,44.3196,44.3196,44.2205,44.2535,146783.0
2018-11-06 14:30:00,53.54,53.58,53.49,53.51,173513.0,44.2453,44.2783,44.2039,44.2205,173513.0
2018-11-06 14:35:00,53.5,53.52,53.4,53.41,234879.0,44.2122,44.2287,44.1296,44.1378,234879.0
2018-11-06 14:40:00,53.42,53.47,53.38,53.38,135456.0,44.1461,44.1874,44.113,44.113,135456.0
2018-11-06 14:45:00,53.38,53.44,53.37,53.42,122682.0,44.113,44.1626,44.1048,44.1461,122682.0
2018-11-06 14:50:00,53.43,53.49,53.4,53.42,188370.0,44.1544,44.2039,44.1296,44.1461,188370.0
2018-11-06 14:55:00,53.42,53.43,53.38,53.39,155923.0,44.1461,44.1544,44.113,44.1213,155923.0
2018-11-06 15:00:00,53.38,53.45,53.35,53.4,282066.0,44.113,44.1709,44.0882,44.1296,282066.0
2018-11-06 15:05:00,53.39,53.42,53.35,53.39,235990.0,44.1213,44.1461,44.0882,44.1213,235990.0
2018-11-06 15:10:00,53.39,53.44,53.38,53.4,210324.0,44.1213,44.1626,44.113,44.1296,210324.0
2018-11-06 15:15:00,53.4,53.41,53.37,53.4,156165.0,44.1296,44.1378,44.1048,44.1296,156165.0
2018-11-06 15:20:00,53.4,53.45,53.34,53.42,258926.0,44.1296,44.1709,44.08,44.1461,258926.0
2018-11-06 15:25:00,53.43,53.43,53.36,53.39,178676.0,44.1544,44.1544,44.0965,44.1213,178676.0
2018-11-06 15:30:00,53.39,53.43,53.37,53.38,207284.0,44.1213,44.1544,44.1048,44.113,207284.0
2018-11-06 15:35:00,53.38,53.45,53.35,53.38,296488.0,44.113,44.1709,44.0882,44.113,296488.0
2018-11-06 15:40:00,53.38,53.41,53.37,53.39,337466.0,44.113,44.1378,44.1048,44.1213,337466.0
2018-11-06 15:45:00,53.38,53.44,53.34,53.4,452175.0,44.113,44.1626,44.08,44.1296,452175.0
2018-11-06 15:50:00,53.4,53.5,53.39,53.47,471326.0,44.1296,44.2122,44.1213,44.1874,471326.0
2018-11-06 15:55:00,53.47,53.57,53.42,53.53,866792.0,44.1874,44.2701,44.1461,44.237,866792.0
2018-11-07 09:30:00,53.82,54.18,53.77,53.96,522258.0,44.4767,44.7742,44.4353,44.5924,522258.0
2018-11-07 09:35:00,53.97,54.05,53.94,53.99,334018.0,44.6006,44.6667,44.5758,44.6171,334018.0
2018-11-07 09:40:00,54.0,54.06,53.87,53.94,308700.0,44.6254,44.675,44.518,44.5758,308700.0
2018-11-07 09:45:00,53.94,53.95,53.77,53.78,243274.0,44.5758,44.5841,44.4353,44.4436,243274.0
2018-11-07 09:50:00,53.78,53.8,53.42,53.45,286226.0,44.4436,44.4601,44.1461,44.1709,286226.0
2018-11-07 09:55:00,53.44,53.46,52.98,52.98,380299.0,44.1626,44.1792,43.7825,43.7825,380299.0
2018-11-07 10:00:00,52.98,53.17,52.98,53.02,511608.0,43.7825,43.9395,43.7825,43.8155,511608.0
2018-11-07 10:05:00,53.02,53.08,52.98,53.02,239282.0,43.8155,43.8651,43.7825,43.8155,239282.0
2018-11-07 10:10:00,53.01,53.11,53.0,53.07,206124.0,43.8073,43.8899,43.799,43.8569,206124.0
2018-11-07 10:15:00,53.08,53.08,52.86,52.89,250284.0,43.8651,43.8651,43.6833,43.7081,250284.0
2018-11-07 10:20:00,52.89,52.99,52.87,52.93,189406.0,43.7081,43.7907,43.6916,43.7412,189406.0
2018-11-07 10:25:00,52.93,53.05,52.9,53.05,170949.0,43.7412,43.8403,43.7164,43.8403,170949.0
2018-11-07 10:30:00,53.05,53.1,53.0,53.01,166723.0,43.8403,43.8817,43.799,43.8073,166723.0
2018-11-07 10:35:00,53.0,53.23,53.0,53.22,231177.0,43.799,43.9891,43.799,43.9808,231177.0
2018-11-07 10:40:00,53.21,53.35,53.2,53.33,172183.0,43.9726,44.0882,43.9643,44.0717,172183.0
2018-11-07 10:45:00,53.33,53.34,53.17,53.17,231429.0,44.0717,44.08,43.9395,43.9395,231429.0
2018-11-07 10:50:00,53.16,53.28,53.15,53.24,149306.0,43.9312,44.0304,43.923,43.9973,149306.0
2018-11-07 10:55:00,53.24,53.24,53.11,53.13,141686.0,43.9973,43.9973,43.8899,43.9064,141686.0
2018-11-07 11:00:00,53.12,53.15,53.02,53.03,198778.0,43.8982,43.923,43.8155,43.8238,198778.0
2018-11-07 11:05:00,53.03,53.1,53.0,53.04,199547.0,43.8238,43.8817,43.799,43.8321,199547.0
2018-11-07 11:10:00,53.04,53.17,53.03,53.11,134999.0,43.8321,43.9395,43.8238,43.8899,134999.0
2018-11-07 11:15:00,53.1,53.12,53.01,53.05,207819.0,43.8817,43.8982,43.8073,43.8403,207819.0
2018-11-07 11:20:00,53.05,53.05,52.88,52.89,160312.0,43.8403,43.8403,43.6998,43.7081,160312.0
2018-11-07 11:25:00,52.9,52.92,52.84,52.85,169268.0,43.7164,43.7329,43.6668,43.6751,169268.0
2018-11-07 11:30:00,52.85,52.96,52.85,52.91,114208.0,43.6751,43.766,43.6751,43.7246,114208.0
2018-11-07 11:35:00,52.91,53.02,52.9,53.01,108303.0,43.7246,43.8155,43.7164,43.8073,108303.0
2018-11-07 11:40:00,53.01,53.01,52.93,52.93,114902.0,43.8073,43.8073,43.7412,43.7412,114902.0
2018-11-07 11:45:00,52.94,52.99,52.94,52.97,87464.0,43.7494,43.7907,43.7494,43.7742,87464.0
2018-11-07 11:50:00,52.97,52.98,52.82,52.89,382061.0,43.7742,43.7825,43.6503,43.7081,382061.0
2018-11-07 11:55:00,52.89,52.89,52.79,52.85,260068.0,43.7081,43.7081,43.6255,43.6751,260068.0
2018-11-07 12:00:00,52.85,52.94,52.85,52.93,159543.0,43.6751,43.7494,43.6751,43.7412,159543.0
2018-11-07 12:05:00,52.93,53.01,52.93,52.95,146640.0,43.7412,43.8073,43.7412,43.7577,146640.0
2018-11-07 12:10:00,52.95,53.07,52.94,53.06,265930.0,43.7577,43.8569,43.7494,43.8486,265930.0
2018-11-07 12:15:00,53.06,53.15,53.06,53.13,205290.0,43.8486,43.923,43.8486,43.9064,205290.0
2018-11-07 12:20:00,53.14,53.18,53.13,53.15,147232.0,43.9147,43.9478,43.9064,43.923,147232.0
2018-11-07 12:25:00,53.14,53.17,53.11,53.13,167286.0,43.9147,43.9395,43.8899,43.9064,167286.0
2018-11-07 12:30:00,53.13,53.15,53.07,53.1,143508.0,43.9064,43.923,43.8569,43.8817,143508.0
2018-11-07 12:35:00,53.1,53.13,53.05,53.07,165583.0,43.8817,43.9064,43.8403,43.8569,165583.0
2018-11-07 12:40:00,53.07,53.13,53.07,53.08,82155.0,43.8569,43.9064,43.8569,43.8651,82155.0
2018-11-07 12:45:00,53.09,53.1,53.05,53.06,91517.0,43.8734,43.8817,43.8403,43.8486,91517.0
2018-11-07 12:50:00,53.06,53.09,53.04,53.07,92114.0,43.8486,43.8734,43.8321,43.8569,92114.0
2018-11-07 12:55:00,53.08,53.14,53.07,53.13,70344.0,43.8651,43.9147,43.8569,43.9064,70344.0
2018-11-07 13:00:00,53.13,53.2,53.11,53.17,111462.0,43.9064,43.9643,43.8899,43.9395,111462.0
2018-11-07 13:05:00,53.18,53.23,53.15,53.22,93182.0,43.9478,43.9891,43.923,43.9808,93182.0
2018-11-07 13:10:00,53.22,53.28,53.22,53.27,131287.0,43.9808,44.0304,43.9808,44.0221,131287.0
2018-11-07 13:15:00,53.27,53.3,53.25,53.29,124456.0,44.0221,44.0469,44.0056,44.0387,124456.0
2018-11-07 13:20:00,53.29,53.3,53.25,53.26,98353.0,44.0387,44.0469,44.0056,44.0139,98353.0
2018-11-07 13:25:00,53.27,53.32,53.25,53.31,106659.0,44.0221,44.0635,44.0056,44.0552,106659.0
2018-11-07 13:30:00,53.31,53.33,53.25,53.26,98719.0,44.0552,44.0717,44.0056,44.0139,98719.0
2018-11-07 13:35:00,53.26,53.27,53.14,53.15,178729.0,44.0139,44.0221,43.9147,43.923,178729.0
2018-11-07 13:40:00,53.15,53.17,53.1,53.11,104204.0,43.923,43.9395,43.8817,43.8899,104204.0
2018-11-07 13:45:00,53.1,53.14,53.08,53.13,114674.0,43.8817,43.9147,43.8651,43.9064,114674.0
2018-11-07 13:50:00,53.14,53.14,53.08,53.09,75746.0,43.9147,43.9147,43.8651,43.8734,75746.0
2018-11-07 13:55:00,53.09,53.16,53.08,53.13,76989.0,43.8734,43.9312,43.8651,43.9064,76989.0
2018-11-07 14:00:00,53.12,53.18,53.08,53.16,109517.0,43.8982,43.9478,43.8651,43.9312,109517.0
2018-11-07 14:05:00,53.16,53.27,53.16,53.23,177585.0,43.9312,44.0221,43.9312,43.9891,177585.0
2018-11-07 14:10:00,53.24,53.32,53.22,53.24,132715.0,43.9973,44.0635,43.9808,43.9973,132715.0
2018-11-07 14:15:00,53.24,53.27,53.18,53.22,183926.0,43.9973,44.0221,43.9478,43.9808,183926.0
2018-11-07 14:20:00,53.22,53.27,53.21,53.23,143600.0,43.9808,44.0221,43.9726,43.9891,143600.0
2018-11-07 14:25:00,53.23,53.27,53.22,53.26,161135.0,43.9891,44.0221,43.9808,44.0139,161135.0
2018-11-07 14:30:00,53.26,53.28,53.18,53.25,284182.0,44.0139,44.0304,43.9478,44.0056,284182.0
2018-11-07 14:35:00,53.26,53.4,53.24,53.4,191402.0,44.0139,44.1296,43.9973,44.1296,191402.0
2018-11-07 14:40:00,53.4,53.43,53.33,53.34,171740.0,44.1296,44.1544,44.0717,44.08,171740.0
2018-11-07 14:45:00,53.34,53.36,53.24,53.28,259083.0,44.08,44.0965,43.9973,44.0304,259083.0
2018-11-07 14:50:00,53.28,53.37,53.28,53.35,179535.0,44.0304,44.1048,44.0304,44.0882,179535.0
2018-11-07 14:55:00,53.35,53.4,53.33,53.39,189174.0,44.0882,44.1296,44.0717,44.1213,189174.0
2018-11-07 15:00:00,53.39,53.43,53.37,53.4,228870.0,44.1213,44.1544,44.1048,44.1296,228870.0
2018-11-07 15:05:00,53.4,53.42,53.39,53.39,175359.0,44.1296,44.1461,44.1213,44.1213,175359.0
2018-11-07 15:10:00,53.39,53.49,53.38,53.47,222870.0,44.1213,44.2039,44.113,44.1874,222870.0
2018-11-07 15:15:00,53.47,53.48,53.37,53.38,252495.0,44.1874,44.1957,44.1048,44.113,252495.0
2018-11-07 15:20:00,53.37,53.44,53.37,53.44,175280.0,44.1048,44.1626,44.1048,44.1626,175280.0
2018-11-07 15:25:00,53.44,53.54,53.44,53.53,194429.0,44.1626,44.2453,44.1626,44.237,194429.0
2018-11-07 15:30:00,53.54,53.6,53.5,53.58,262840.0,44.2453,44.2948,44.2122,44.2783,262840.0
2018-11-07 15:35:00,53.59,53.6,53.5,53.51,467731.0,44.2866,44.2948,44.2122,44.2205,467731.0
2018-11-07 15:40:00,53.51,53.52,53.37,53.39,397799.0,44.2205,44.2287,44.1048,44.1213,397799.0
2018-11-07 15:45:00,53.38,53.45,53.38,53.43,440072.0,44.113,44.1709,44.113,44.1544,440072.0
2018-11-07 15:50:00,53.43,53.52,53.38,53.51,629706.0,44.1544,44.2287,44.113,44.2205,629706.0
2018-11-07 15:55:00,53.51,53.62,53.5,53.57,1308723.0,44.2205,44.3114,44.2122,44.2701,1308723.0
2018-11-08 09:30:00,52.9,53.3,52.89,53.3,324832.0,44.07,44.4032,44.0617,44.4032,324832.0
2018-11-08 09:35:00,53.29,53.4,53.21,53.35,268444.0,44.3949,44.4865,44.3282,44.4449,268444.0
2018-11-08 09:40:00,53.34,53.6,53.33,53.41,342348.0,44.4365,44.6531,44.4282,44.4949,342348.0
2018-11-08 09:45:00,53.41,53.44,53.29,53.35,644237.0,44.4949,44.5198,44.3949,44.4449,644237.0
2018-11-08 09:50:00,53.35,53.43,53.24,53.28,316012.0,44.4449,44.5115,44.3532,44.3866,316012.0
2018-11-08 09:55:00,53.28,53.32,53.2,53.25,225138.0,44.3866,44.4199,44.3199,44.3616,225138.0
2018-11-08 10:00:00,53.25,53.25,53.14,53.22,388984.0,44.3616,44.3616,44.2699,44.3366,388984.0
2018-11-08 10:05:00,53.22,53.26,53.14,53.21,307713.0,44.3366,44.3699,44.2699,44.3282,307713.0
2018-11-08 10:10:00,53.21,53.23,53.02,53.02,427020.0,44.3282,44.3449,44.17,44.17,427020.0
2018-11-08 10:15:00,53.03,53.07,52.93,52.99,486909.0,44.1783,44.2116,44.095,44.145,486909.0
2018-11-08 10:20:00,53.0,53.05,52.97,52.98,482011.0,44.1533,44.1949,44.1283,44.1366,482011.0
2018-11-08 10:25:00,52.98,53.06,52.97,52.99,461697.0,44.1366,44.2033,44.1283,44.145,461697.0
2018-11-08 10:30:00,52.98,53.04,52.94,53.0,434448.0,44.1366,44.1866,44.1033,44.1533,434448.0
2018-11-08 10:35:00,53.01,53.1,52.96,53.05,284535.0,44.1616,44.2366,44.12,44.1949,284535.0
2018-11-08 10:40:00,53.05,53.16,53.01,53.12,173055.0,44.1949,44.2866,44.1616,44.2533,173055.0
2018-11-08 10:45:00,53.11,53.13,53.0,53.01,456148.0,44.2449,44.2616,44.1533,44.1616,456148.0
2018-11-08 10:50:00,53.01,53.13,53.01,53.1,305855.0,44.1616,44.2616,44.1616,44.2366,305855.0
2018-11-08 10:55:00,53.1,53.18,53.08,53.11,193530.0,44.2366,44.3032,44.2199,44.2449,193530.0
2018-11-08 11:00:00,53.12,53.2,53.09,53.19,298494.0,44.2533,44.3199,44.2283,44.3116,298494.0
2018-11-08 11:05:00,53.2,53.22,53.13,53.16,470507.0,44.3199,44.3366,44.2616,44.2866,470507.0
2018-11-08 11:10:00,53.16,53.21,53.13,53.19,235689.0,44.2866,44.3282,44.2616,44.3116,235689.0
2018-11-08 11:15:00,53.19,53.25,53.1,53.24,221702.0,44.3116,44.3616,44.2366,44.3532,221702.0
2018-11-08 11:20:00,53.24,53.3,53.2,53.23,149755.0,44.3532,44.4032,44.3199,44.3449,149755.0
2018-11-08 11:25:00,53.23,53.33,53.23,53.3,292024.0,44.3449,44.4282,44.3449,44.4032,292024.0
2018-11-08 11:30:00,53.3,53.4,53.3,53.35,498339.0,44.4032,44.4865,44.4032,44.4449,498339.0
2018-11-08 11:35:00,53.36,53.42,53.3,53.4,170864.0,44.4532,44.5032,44.4032,44.4865,170864.0
2018-11-08 11:40:00,53.4,53.45,53.4,53.41,165080.0,44.4865,44.5282,44.4865,44.4949,165080.0
2018-11-08 11:45:00,53.4,53.45,53.39,53.39,148640.0,44.4865,44.5282,44.4782,44.4782,148640.0
2018-11-08 11:50:00,53.4,53.43,53.36,53.41,200186.0,44.4865,44.5115,44.4532,44.4949,200186.0
2018-11-08 11:55:00,53.4,53.41,53.29,53.3,192023.0,44.4865,44.4949,44.3949,44.4032,192023.0
2018-11-08 12:00:00,53.31,53.34,53.25,53.26,182696.0,44.4115,44.4365,44.3616,44.3699,182696.0
2018-11-08 12:05:00,53.27,53.33,53.24,53.3,164198.0,44.3782,44.4282,44.3532,44.4032,164198.0
2018-11-08 12:10:00,53.3,53.34,53.29,53.31,125424.0,44.4032,44.4365,44.3949,44.4115,125424.0
2018-11-08 12:15:00,53.31,53.39,53.3,53.38,233509.0,44.4115,44.4782,44.4032,44.4699,233509.0
2018-11-08 12:20:00,53.37,53.42,53.36,53.4,193317.0,44.4615,44.5032,44.4532,44.4865,193317.0
2018-11-08 12:25:00,53.4,53.41,53.36,53.39,94465.0,44.4865,44.4949,44.4532,44.4782,94465.0
2018-11-08 12:30:00,53.38,53.41,53.36,53.4,77238.0,44.4699,44.4949,44.4532,44.4865,77238.0
2018-11-08 12:35:00,53.4,53.46,53.38,53.43,145589.0,44.4865,44.5365,44.4699,44.5115,145589.0
2018-11-08 12:40:00,53.43,53.47,53.39,53.4,342483.0,44.5115,44.5448,44.4782,44.4865,342483.0
2018-11-08 12:45:00,53.4,53.41,53.37,53.39,184242.0,44.4865,44.4949,44.4615,44.4782,184242.0
2018-11-08 12:50:00,53.38,53.4,53.34,53.38,100733.0,44.4699,44.4865,44.4365,44.4699,100733.0
2018-11-08 12:55:00,53.39,53.41,53.3,53.3,175929.0,44.4782,44.4949,44.4032,44.4032,175929.0
2018-11-08 13:00:00,53.3,53.36,53.3,53.33,141698.0,44.4032,44.4532,44.4032,44.4282,141698.0
2018-11-08 13:05:00,53.33,53.41,53.32,53.37,125752.0,44.4282,44.4949,44.4199,44.4615,125752.0
2018-11-08 13:10:00,53.37,53.39,53.34,53.35,82534.0,44.4615,44.4782,44.4365,44.4449,82534.0
2018-11-08 13:15:00,53.36,53.37,53.19,53.19,104324.0,44.4532,44.4615,44.3116,44.3116,104324.0
2018-11-08 13:20:00,53.19,53.22,53.18,53.2,109864.0,44.3116,44.3366,44.3032,44.3199,109864.0
2018-11-08 13:25:00,53.2,53.29,53.19,53.23,168140.0,44.3199,44.3949,44.3116,44.3449,168140.0
2018-11-08 13:30:00,53.23,53.31,53.21,53.3,90891.0,44.3449,44.4115,44.3282,44.4032,90891.0
2018-11-08 13:35:00,53.3,53.32,53.26,53.27,85815.0,44.4032,44.4199,44.3699,44.3782,85815.0
2018-11-08 13:40:00,53.27,53.29,53.21,53.24,79829.0,44.3782,44.3949,44.3282,44.3532,79829.0
2018-11-08 13:45:00,53.25,53.25,53.18,53.2,76686.0,44.3616,44.3616,44.3032,44.3199,76686.0
2018-11-08 13:50:00,53.21,53.27,53.2,53.26,131543.0,44.3282,44.3782,44.3199,44.3699,131543.0
2018-11-08 13:55:00,53.26,53.26,53.16,53.17,159823.0,44.3699,44.3699,44.2866,44.2949,159823.0
2018-11-08 14:00:00,53.18,53.22,53.0,53.05,304424.0,44.3032,44.3366,44.1533,44.1949,304424.0
2018-11-08 14:05:00,53.06,53.15,53.06,53.11,194232.0,44.2033,44.2783,44.2033,44.2449,194232.0
2018-11-08 14:10:00,53.11,53.15,53.1,53.15,258709.0,44.2449,44.2783,44.2366,44.2783,258709.0
2018-11-08 14:15:00,53.15,53.21,53.07,53.08,302309.0,44.2783,44.3282,44.2116,44.2199,302309.0
2018-11-08 14:20:00,53.08,53.13,53.05,53.1,369756.0,44.2199,44.2616,44.1949,44.2366,369756.0
2018-11-08 14:25:00,53.1,53.13,53.02,53.1,235108.0,44.2366,44.2616,44.17,44.2366,235108.0
2018-11-08 14:30:00,53.1,53.12,53.0,53.0,436647.0,44.2366,44.2533,44.1533,44.1533,436647.0
2018-11-08 14:35:00,53.0,53.06,52.99,52.99,271843.0,44.1533,44.2033,44.145,44.145,271843.0
2018-11-08 14:40:00,52.98,53.01,52.86,53.0,345250.0,44.1366,44.1616,44.0367,44.1533,345250.0
2018-11-08 14:45:00,52.99,53.11,52.98,53.07,171472.0,44.145,44.2449,44.1366,44.2116,171472.0
2018-11-08 14:50:00,53.07,53.09,53.0,53.02,93448.0,44.2116,44.2283,44.1533,44.17,93448.0
2018-11-08 14:55:00,53.02,53.06,53.01,53.05,107892.0,44.17,44.2033,44.1616,44.1949,107892.0
2018-11-08 15:00:00,53.06,53.06,53.0,53.01,163356.0,44.2033,44.2033,44.1533,44.1616,163356.0
2018-11-08 15:05:00,53.0,53.14,53.0,53.08,229875.0,44.1533,44.2699,44.1533,44.2199,229875.0
2018-11-08 15:10:00,53.08,53.18,53.06,53.16,189485.0,44.2199,44.3032,44.2033,44.2866,189485.0
2018-11-08 15:15:00,53.15,53.19,53.09,53.17,205931.0,44.2783,44.3116,44.2283,44.2949,205931.0
2018-11-08 15:20:00,53.17,53.2,53.12,53.15,215259.0,44.2949,44.3199,44.2533,44.2783,215259.0
2018-11-08 15:25:00,53.15,53.21,53.08,53.12,200989.0,44.2783,44.3282,44.2199,44.2533,200989.0
2018-11-08 15:30:00,53.12,53.16,53.09,53.13,183838.0,44.2533,44.2866,44.2283,44.2616,183838.0
2018-11-08 15:35:00,53.13,53.16,53.08,53.14,183534.0,44.2616,44.2866,44.2199,44.2699,183534.0
2018-11-08 15:40:00,53.14,53.25,53.13,53.21,212133.0,44.2699,44.3616,44.2616,44.3282,212133.0
2018-11-08 15:45:00,53.2,53.23,53.15,53.16,531001.0,44.3199,44.3449,44.2783,44.2866,531001.0
2018-11-08 15:50:00,53.16,53.18,53.13,53.14,278733.0,44.2866,44.3032,44.2616,44.2699,278733.0
2018-11-08 15:55:00,53.14,53.19,53.08,53.15,894141.0,44.2699,44.3116,44.2199,44.2783,894141.0
2018-11-09 09:30:00,53.09,53.39,53.08,53.2,396820.0,44.2283,44.4782,44.2199,44.3199,396820.0
2018-11-09 09:35:00,53.2,53.37,53.18,53.29,181837.0,44.3199,44.4615,44.3032,44.3949,181837.0
2018-11-09 09:40:00,53.29,53.29,53.07,53.11,183710.0,44.3949,44.3949,44.2116,44.2449,183710.0
2018-11-09 09:45:00,53.12,53.19,53.09,53.1,100025.0,44.2533,44.3116,44.2283,44.2366,100025.0
2018-11-09 09:50:00,53.1,53.11,52.95,53.04,229269.0,44.2366,44.2449,44.1116,44.1866,229269.0
2018-11-09 09:55:00,53.04,53.2,53.03,53.19,255508.0,44.1866,44.3199,44.1783,44.3116,255508.0
2018-11-09 10:00:00,53.19,53.26,53.15,53.2,228057.0,44.3116,44.3699,44.2783,44.3199,228057.0
2018-11-09 10:05:00,53.19,53.21,52.98,53.01,178438.0,44.3116,44.3282,44.1366,44.1616,178438.0
2018-11-09 10:10:00,53.01,53.09,52.99,53.01,231522.0,44.1616,44.2283,44.145,44.1616,231522.0
2018-11-09 10:15:00,53.0,53.09,52.98,53.03,253940.0,44.1533,44.2283,44.1366,44.1783,253940.0
2018-11-09 10:20:00,53.02,53.09,52.98,53.07,257271.0,44.17,44.2283,44.1366,44.2116,257271.0
2018-11-09 10:25:00,53.07,53.21,53.07,53.19,173876.0,44.2116,44.3282,44.2116,44.3116,173876.0
2018-11-09 10:30:00,53.19,53.21,53.14,53.18,503507.0,44.3116,44.3282,44.2699,44.3032,503507.0
2018-11-09 10:35:00,53.18,53.19,53.03,53.04,231608.0,44.3032,44.3116,44.1783,44.1866,231608.0
2018-11-09 10:40:00,53.04,53.05,52.99,53.0,87771.0,44.1866,44.1949,44.145,44.1533,87771.0
2018-11-09 10:45:00,53.01,53.06,53.0,53.02,95207.0,44.1616,44.2033,44.1533,44.17,95207.0
2018-11-09 10:50:00,53.01,53.01,52.9,52.92,75813.0,44.1616,44.1616,44.07,44.0866,75813.0
2018-11-09 10:55:00,52.92,52.94,52.78,52.93,187785.0,44.0866,44.1033,43.97,44.095,187785.0
2018-11-09 11:00:00,52.93,52.98,52.83,52.84,214681.0,44.095,44.1366,44.0117,44.02,214681.0
2018-11-09 11:05:00,52.83,52.84,52.79,52.8,230543.0,44.0117,44.02,43.9783,43.9867,230543.0
2018-11-09 11:10:00,52.8,52.96,52.8,52.95,308764.0,43.9867,44.12,43.9867,44.1116,308764.0
2018-11-09 11:15:00,52.95,53.02,52.85,52.88,123338.0,44.1116,44.17,44.0283,44.0533,123338.0
2018-11-09 11:20:00,52.88,52.96,52.87,52.96,119819.0,44.0533,44.12,44.045,44.12,119819.0
2018-11-09 11:25:00,52.96,53.03,52.91,53.0,107881.0,44.12,44.1783,44.0783,44.1533,107881.0
2018-11-09 11:30:00,52.99,53.02,52.93,52.95,117886.0,44.145,44.17,44.095,44.1116,117886.0
2018-11-09 11:35:00,52.94,53.06,52.92,53.03,150132.0,44.1033,44.2033,44.0866,44.1783,150132.0
2018-11-09 11:40:00,53.04,53.04,52.94,52.97,90327.0,44.1866,44.1866,44.1033,44.1283,90327.0
2018-11-09 11:45:00,52.98,52.98,52.86,52.89,95771.0,44.1366,44.1366,44.0367,44.0617,95771.0
2018-11-09 11:50:00,52.89,52.89,52.82,52.84,253396.0,44.0617,44.0617,44.0033,44.02,253396.0
2018-11-09 11:55:00,52.83,52.85,52.75,52.75,140493.0,44.0117,44.0283,43.945,43.945,140493.0
2018-11-09 12:00:00,52.75,52.88,52.73,52.84,228314.0,43.945,44.0533,43.9284,44.02,228314.0
2018-11-09 12:05:00,52.84,52.86,52.76,52.84,94748.0,44.02,44.0367,43.9534,44.02,94748.0
2018-11-09 12:10:00,52.84,52.86,52.78,52.8,142348.0,44.02,44.0367,43.97,43.9867,142348.0
2018-11-09 12:15:00,52.79,52.83,52.73,52.82,207426.0,43.9783,44.0117,43.9284,44.0033,207426.0
2018-11-09 12:20:00,52.83,52.87,52.78,52.86,126058.0,44.0117,44.045,43.97,44.0367,126058.0
2018-11-09 12:25:00,52.87,52.91,52.86,52.88,171502.0,44.045,44.0783,44.0367,44.0533,171502.0
2018-11-09 12:30:00,52.88,52.95,52.86,52.94,162803.0,44.0533,44.1116,44.0367,44.1033,162803.0
2018-11-09 12:35:00,52.94,53.02,52.93,52.99,171113.0,44.1033,44.17,44.095,44.145,171113.0
2018-11-09 12:40:00,52.99,53.0,52.93,52.97,91101.0,44.145,44.1533,44.095,44.1283,91101.0
2018-11-09 12:45:00,52.97,53.04,52.95,53.01,104743.0,44.1283,44.1866,44.1116,44.1616,104743.0
2018-11-09 12:50:00,53.01,53.02,52.98,53.0,69722.0,44.1616,44.17,44.1366,44.1533,69722.0
2018-11-09 12:55:00,52.99,52.99,52.85,52.87,66238.0,44.145,44.145,44.0283,44.045,66238.0
2018-11-09 13:00:00,52.87,52.91,52.81,52.88,81130.0,44.045,44.0783,43.995,44.0533,81130.0
2018-11-09 13:05:00,52.88,52.89,52.86,52.88,41835.0,44.0533,44.0617,44.0367,44.0533,41835.0
2018-11-09 13:10:00,52.88,52.91,52.85,52.86,53839.0,44.0533,44.0783,44.0283,44.0367,53839.0
2018-11-09 13:15:00,52.87,52.89,52.83,52.89,72005.0,44.045,44.0617,44.0117,44.0617,72005.0
2018-11-09 13:20:00,52.88,52.91,52.84,52.9,69092.0,44.0533,44.0783,44.02,44.07,69092.0
2018-11-09 13:25:00,52.89,52.92,52.88,52.9,46092.0,44.0617,44.0866,44.0533,44.07,46092.0
2018-11-09 13:30:00,52.89,52.89,52.8,52.84,80535.0,44.0617,44.0617,43.9867,44.02,80535.0
2018-11-09 13:35:00,52.84,52.87,52.82,52.86,74853.0,44.02,44.045,44.0033,44.0367,74853.0
2018-11-09 13:40:00,52.86,52.93,52.84,52.9,120755.0,44.0367,44.095,44.02,44.07,120755.0
2018-11-09 13:45:00,52.89,52.89,52.83,52.87,138422.0,44.0617,44.0617,44.0117,44.045,138422.0
2018-11-09 13:50:00,52.86,52.96,52.86,52.96,150172.0,44.0367,44.12,44.0367,44.12,150172.0
2018-11-09 13:55:00,52.96,53.05,52.95,52.99,182645.0,44.12,44.1949,44.1116,44.145,182645.0
2018-11-09 14:00:00,52.99,53.03,52.97,53.01,129027.0,44.145,44.1783,44.1283,44.1616,129027.0
2018-11-09 14:05:00,53.01,53.02,52.92,52.92,211745.0,44.1616,44.17,44.0866,44.0866,211745.0
2018-11-09 14:10:00,52.93,52.93,52.85,52.88,171703.0,44.095,44.095,44.0283,44.0533,171703.0
2018-11-09 14:15:00,52.88,52.93,52.85,52.85,155693.0,44.0533,44.095,44.0283,44.0283,155693.0
2018-11-09 14:20:00,52.85,52.88,52.8,52.86,160491.0,44.0283,44.0533,43.9867,44.0367,160491.0
2018-11-09 14:25:00,52.86,52.92,52.85,52.89,138963.0,44.0367,44.0866,44.0283,44.0617,138963.0
2018-11-09 14:30:00,52.89,53.02,52.88,53.02,177069.0,44.0617,44.17,44.0533,44.17,177069.0
2018-11-09 14:35:00,53.02,53.16,52.99,53.14,143036.0,44.17,44.2866,44.145,44.2699,143036.0
2018-11-09 14:40:00,53.14,53.21,53.1,53.12,136663.0,44.2699,44.3282,44.2366,44.2533,136663.0
2018-11-09 14:45:00,53.12,53.16,53.06,53.09,150516.0,44.2533,44.2866,44.2033,44.2283,150516.0
2018-11-09 14:50:00,53.09,53.24,53.08,53.2,188903.0,44.2283,44.3532,44.2199,44.3199,188903.0
2018-11-09 14:55:00,53.19,53.26,53.06,53.08,211986.0,44.3116,44.3699,44.2033,44.2199,211986.0
2018-11-09 15:00:00,53.09,53.13,53.04,53.1,162158.0,44.2283,44.2616,44.1866,44.2366,162158.0
2018-11-09 15:05:00,53.1,53.15,53.06,53.13,118642.0,44.2366,44.2783,44.2033,44.2616,118642.0
2018-11-09 15:10:00,53.13,53.18,53.1,53.13,168760.0,44.2616,44.3032,44.2366,44.2616,168760.0
2018-11-09 15:15:00,53.13,53.19,53.11,53.18,129486.0,44.2616,44.3116,44.2449,44.3032,129486.0
2018-11-09 15:20:00,53.18,53.25,53.13,53.23,214038.0,44.3032,44.3616,44.2616,44.3449,214038.0
2018-11-09 15:25:00,53.24,53.26,53.16,53.19,158839.0,44.3532,44.3699,44.2866,44.3116,158839.0
2018-11-09 15:30:00,53.18,53.24,53.16,53.18,246232.0,44.3032,44.3532,44.2866,44.3032,246232.0
2018-11-09 15:35:00,53.18,53.22,53.14,53.18,301531.0,44.3032,44.3366,44.2699,44.3032,301531.0
2018-11-09 15:40:00,53.19,53.33,53.18,53.3,283266.0,44.3116,44.4282,44.3032,44.4032,283266.0
2018-11-09 15:45:00,53.3,53.34,53.12,53.12,309703.0,44.4032,44.4365,44.2533,44.2533,309703.0
2018-11-09 15:50:00,53.12,53.18,53.09,53.18,293439.0,44.2533,44.3032,44.2283,44.3032,293439.0
2018-11-09 15:55:00,53.18,53.21,53.03,53.06,933138.0,44.3032,44.3282,44.1783,44.2033,933138.0
2018-11-12 09:30:00,53.13,53.58,53.1,53.12,318913.0,44.2616,44.6365,44.2366,44.2533,318913.0
2018-11-12 09:35:00,53.12,53.33,53.11,53.15,196900.0,44.2533,44.4282,44.2449,44.2783,196900.0
2018-11-12 09:40:00,53.15,53.22,53.07,53.08,388613.0,44.2783,44.3366,44.2116,44.2199,388613.0
2018-11-12 09:45:00,53.07,53.11,53.0,53.02,267306.0,44.2116,44.2449,44.1533,44.17,267306.0
2018-11-12 09:50:00,53.02,53.02,52.9,52.93,222221.0,44.17,44.17,44.07,44.095,222221.0
2018-11-12 09:55:00,52.93,53.07,52.92,53.02,195338.0,44.095,44.2116,44.0866,44.17,195338.0
2018-11-12 10:00:00,53.02,53.12,52.97,53.07,187870.0,44.17,44.2533,44.1283,44.2116,187870.0
2018-11-12 10:05:00,53.07,53.13,52.94,52.96,352227.0,44.2116,44.2616,44.1033,44.12,352227.0
2018-11-12 10:10:00,52.96,53.02,52.91,52.93,202723.0,44.12,44.17,44.0783,44.095,202723.0
2018-11-12 10:15:00,52.93,52.94,52.82,52.9,191086.0,44.095,44.1033,44.0033,44.07,191086.0
2018-11-12 10:20:00,52.9,52.98,52.83,52.87,201511.0,44.07,44.1366,44.0117,44.045,201511.0
2018-11-12 10:25:00,52.88,53.01,52.87,52.98,151086.0,44.0533,44.1616,44.045,44.1366,151086.0
2018-11-12 10:30:00,52.98,53.04,52.93,53.01,171454.0,44.1366,44.1866,44.095,44.1616,171454.0
2018-11-12 10:35:00,53.02,53.02,52.89,52.94,205244.0,44.17,44.17,44.0617,44.1033,205244.0
2018-11-12 10:40:00,52.95,52.95,52.88,52.94,134070.0,44.1116,44.1116,44.0533,44.1033,134070.0
2018-11-12 10:45:00,52.94,52.95,52.85,52.86,116723.0,44.1033,44.1116,44.0283,44.0367,116723.0
2018-11-12 10:50:00,52.86,52.87,52.78,52.78,140958.0,44.0367,44.045,43.97,43.97,140958.0
2018-11-12 10:55:00,52.79,52.86,52.74,52.85,220718.0,43.9783,44.0367,43.9367,44.0283,220718.0
2018-11-12 11:00:00,52.85,52.91,52.8,52.9,155021.0,44.0283,44.0783,43.9867,44.07,155021.0
2018-11-12 11:05:00,52.89,52.97,52.85,52.9,166056.0,44.0617,44.1283,44.0283,44.07,166056.0
2018-11-12 11:10:00,52.91,52.96,52.79,52.79,91173.0,44.0783,44.12,43.9783,43.9783,91173.0
2018-11-12 11:15:00,52.79,52.79,52.69,52.74,123894.0,43.9783,43.9783,43.895,43.9367,123894.0
2018-11-12 11:20:00,52.74,52.77,52.67,52.69,150066.0,43.9367,43.9617,43.8784,43.895,150066.0
2018-11-12 11:25:00,52.69,52.76,52.68,52.69,203818.0,43.895,43.9534,43.8867,43.895,203818.0
2018-11-12 11:30:00,52.69,52.74,52.62,52.7,214844.0,43.895,43.9367,43.8367,43.9034,214844.0
2018-11-12 11:35:00,52.7,52.76,52.61,52.65,180896.0,43.9034,43.9534,43.8284,43.8617,180896.0
2018-11-12 11:40:00,52.64,52.78,52.61,52.72,343300.0,43.8534,43.97,43.8284,43.92,343300.0
2018-11-12 11:45:00,52.72,52.77,52.7,52.74,112961.0,43.92,43.9617,43.9034,43.9367,112961.0
2018-11-12 11:50:00,52.73,52.78,52.63,52.75,115820.0,43.9284,43.97,43.8451,43.945,115820.0
2018-11-12 11:55:00,52.76,52.82,52.73,52.82,171475.0,43.9534,44.0033,43.9284,44.0033,171475.0
2018-11-12 12:00:00,52.81,52.83,52.76,52.78,98577.0,43.995,44.0117,43.9534,43.97,98577.0
2018-11-12 12:05:00,52.78,52.84,52.77,52.8,144419.0,43.97,44.02,43.9617,43.9867,144419.0
2018-11-12 12:10:00,52.8,52.81,52.72,52.73,77785.0,43.9867,43.995,43.92,43.9284,77785.0
2018-11-12 12:15:00,52.72,52.78,52.72,52.75,100590.0,43.92,43.97,43.92,43.945,100590.0
2018-11-12 12:20:00,52.76,52.77,52.69,52.76,111769.0,43.9534,43.9617,43.895,43.9534,111769.0
2018-11-12 12:25:00,52.76,52.77,52.68,52.73,156771.0,43.9534,43.9617,43.8867,43.9284,156771.0
2018-11-12 12:30:00,52.73,52.74,52.65,52.66,86370.0,43.9284,43.9367,43.8617,43.87,86370.0
2018-11-12 12:35:00,52.67,52.77,52.66,52.72,106620.0,43.8784,43.9617,43.87,43.92,106620.0
2018-11-12 12:40:00,52.72,52.76,52.7,52.75,99162.0,43.92,43.9534,43.9034,43.945,99162.0
2018-11-12 12:45:00,52.74,52.75,52.7,52.72,72902.0,43.9367,43.945,43.9034,43.92,72902.0
2018-11-12 12:50:00,52.73,52.75,52.65,52.67,103098.0,43.9284,43.945,43.8617,43.8784,103098.0
2018-11-12 12:55:00,52.68,52.71,52.62,52.63,88498.0,43.8867,43.9117,43.8367,43.8451,88498.0
2018-11-12 13:00:00,52.63,52.64,52.55,52.6,155524.0,43.8451,43.8534,43.7784,43.8201,155524.0
2018-11-12 13:05:00,52.6,52.6,52.52,52.56,68967.0,43.8201,43.8201,43.7534,43.7867,68967.0
2018-11-12 13:10:00,52.55,52.57,52.51,52.52,77399.0,43.7784,43.7951,43.7451,43.7534,77399.0
2018-11-12 13:15:00,52.52,52.6,52.52,52.59,103743.0,43.7534,43.8201,43.7534,43.8117,103743.0
2018-11-12 13:20:00,52.59,52.66,52.58,52.66,75561.0,43.8117,43.87,43.8034,43.87,75561.0
2018-11-12 13:25:00,52.66,52.69,52.64,52.66,122499.0,43.87,43.895,43.8534,43.87,122499.0
2018-11-12 13:30:00,52.66,52.76,52.65,52.75,94428.0,43.87,43.9534,43.8617,43.945,94428.0
2018-11-12 13:35:00,52.75,52.77,52.74,52.76,104736.0,43.945,43.9617,43.9367,43.9534,104736.0
2018-11-12 13:40:00,52.76,52.78,52.72,52.73,104940.0,43.9534,43.97,43.92,43.9284,104940.0
2018-11-12 13:45:00,52.73,52.79,52.69,52.75,132342.0,43.9284,43.9783,43.895,43.945,132342.0
2018-11-12 13:50:00,52.75,52.86,52.75,52.83,106376.0,43.945,44.0367,43.945,44.0117,106376.0
2018-11-12 13:55:00,52.83,52.84,52.77,52.8,87838.0,44.0117,44.02,43.9617,43.9867,87838.0
2018-11-12 14:00:00,52.79,52.92,52.79,52.92,117859.0,43.9783,44.0866,43.9783,44.0866,117859.0
2018-11-12 14:05:00,52.92,52.92,52.83,52.84,80618.0,44.0866,44.0866,44.0117,44.02,80618.0
2018-11-12 14:10:00,52.84,52.93,52.81,52.82,146126.0,44.02,44.095,43.995,44.0033,146126.0
2018-11-12 14:15:00,52.83,52.91,52.81,52.85,105482.0,44.0117,44.0783,43.995,44.0283,105482.0
2018-11-12 14:20:00,52.85,52.86,52.77,52.8,97093.0,44.0283,44.0367,43.9617,43.9867,97093.0
2018-11-12 14:25:00,52.8,52.82,52.77,52.79,100934.0,43.9867,44.0033,43.9617,43.9783,100934.0
2018-11-12 14:30:00,52.79,52.81,52.78,52.8,95673.0,43.9783,43.995,43.97,43.9867,95673.0
2018-11-12 14:35:00,52.8,52.82,52.66,52.71,126872.0,43.9867,44.0033,43.87,43.9117,126872.0
2018-11-12 14:40:00,52.72,52.81,52.71,52.79,154626.0,43.92,43.995,43.9117,43.9783,154626.0
2018-11-12 14:45:00,52.8,52.89,52.8,52.8,154072.0,43.9867,44.0617,43.9867,43.9867,154072.0
2018-11-12 14:50:00,52.8,52.83,52.75,52.79,186447.0,43.9867,44.0117,43.945,43.9783,186447.0
2018-11-12 14:55:00,52.79,52.79,52.68,52.7,126058.0,43.9783,43.9783,43.8867,43.9034,126058.0
2018-11-12 15:00:00,52.7,52.76,52.67,52.72,332961.0,43.9034,43.9534,43.8784,43.92,332961.0
2018-11-12 15:05:00,52.71,52.72,52.63,52.68,189360.0,43.9117,43.92,43.8451,43.8867,189360.0
2018-11-12 15:10:00,52.69,52.7,52.55,52.66,304401.0,43.895,43.9034,43.7784,43.87,304401.0
2018-11-12 15:15:00,52.66,52.7,52.59,52.65,350081.0,43.87,43.9034,43.8117,43.8617,350081.0
2018-11-12 15:20:00,52.64,52.76,52.6,52.69,230237.0,43.8534,43.9534,43.8201,43.895,230237.0
2018-11-12 15:25:00,52.69,52.75,52.67,52.73,162353.0,43.895,43.945,43.8784,43.9284,162353.0
2018-11-12 15:30:00,52.73,52.74,52.59,52.62,291306.0,43.9284,43.9367,43.8117,43.8367,291306.0
2018-11-12 15:35:00,52.62,52.62,52.54,52.54,252842.0,43.8367,43.8367,43.7701,43.7701,252842.0
2018-11-12 15:40:00,52.55,52.55,52.43,52.46,443852.0,43.7784,43.7784,43.6784,43.7034,443852.0
2018-11-12 15:45:00,52.47,52.56,52.45,52.48,438064.0,43.7118,43.7867,43.6951,43.7201,438064.0
2018-11-12 15:50:00,52.48,52.49,52.28,52.32,747447.0,43.7201,43.7284,43.5535,43.5868,747447.0
2018-11-12 15:55:00,52.32,52.38,52.28,52.37,1063698.0,43.5868,43.6368,43.5535,43.6285,1063698.0
2018-11-13 09:30:00,52.62,52.82,52.62,52.78,290611.0,43.8367,44.0033,43.8367,43.97,290611.0
2018-11-13 09:35:00,52.77,52.89,52.67,52.75,229534.0,43.9617,44.0617,43.8784,43.945,229534.0
2018-11-13 09:40:00,52.75,53.02,52.73,53.0,306535.0,43.945,44.17,43.9284,44.1533,306535.0
2018-11-13 09:45:00,52.98,53.19,52.97,53.06,344375.0,44.1366,44.3116,44.1283,44.2033,344375.0
2018-11-13 09:50:00,53.06,53.13,52.96,53.11,333267.0,44.2033,44.2616,44.12,44.2449,333267.0
2018-11-13 09:55:00,53.1,53.17,53.0,53.1,188902.0,44.2366,44.2949,44.1533,44.2366,188902.0
2018-11-13 10:00:00,53.09,53.1,52.99,53.02,319684.0,44.2283,44.2366,44.145,44.17,319684.0
2018-11-13 10:05:00,53.03,53.1,53.0,53.0,491336.0,44.1783,44.2366,44.1533,44.1533,491336.0
2018-11-13 10:10:00,53.01,53.04,52.94,52.96,255966.0,44.1616,44.1866,44.1033,44.12,255966.0
2018-11-13 10:15:00,52.96,53.11,52.96,53.06,195344.0,44.12,44.2449,44.12,44.2033,195344.0
2018-11-13 10:20:00,53.05,53.06,52.87,52.91,497879.0,44.1949,44.2033,44.045,44.0783,497879.0
2018-11-13 10:25:00,52.91,52.98,52.77,52.8,348307.0,44.0783,44.1366,43.9617,43.9867,348307.0
2018-11-13 10:30:00,52.81,52.95,52.79,52.94,280086.0,43.995,44.1116,43.9783,44.1033,280086.0
2018-11-13 10:35:00,52.94,53.04,52.92,52.97,130803.0,44.1033,44.1866,44.0866,44.1283,130803.0
2018-11-13 10:40:00,52.97,53.09,52.88,53.0,135386.0,44.1283,44.2283,44.0533,44.1533,135386.0
2018-11-13 10:45:00,53.01,53.08,52.96,52.97,142335.0,44.1616,44.2199,44.12,44.1283,142335.0
2018-11-13 10:50:00,52.97,53.01,52.9,52.92,116957.0,44.1283,44.1616,44.07,44.0866,116957.0
2018-11-13 10:55:00,52.93,53.02,52.92,52.98,132454.0,44.095,44.17,44.0866,44.1366,132454.0
2018-11-13 11:00:00,52.98,53.1,52.96,53.08,379428.0,44.1366,44.2366,44.12,44.2199,379428.0
2018-11-13 11:05:00,53.09,53.09,52.98,52.99,112943.0,44.2283,44.2283,44.1366,44.145,112943.0
2018-11-13 11:10:00,52.99,53.07,52.98,53.05,165356.0,44.145,44.2116,44.1366,44.1949,165356.0
2018-11-13 11:15:00,53.05,53.17,52.99,53.16,381020.0,44.1949,44.2949,44.145,44.2866,381020.0
2018-11-13 11:20:00,53.16,53.19,53.12,53.12,119063.0,44.2866,44.3116,44.2533,44.2533,119063.0
2018-11-13 11:25:00,53.12,53.17,53.08,53.11,197953.0,44.2533,44.2949,44.2199,44.2449,197953.0
2018-11-13 11:30:00,53.11,53.14,53.08,53.13,123737.0,44.2449,44.2699,44.2199,44.2616,123737.0
2018-11-13 11:35:00,53.13,53.14,53.02,53.04,229082.0,44.2616,44.2699,44.17,44.1866,229082.0
2018-11-13 11:40:00,53.04,53.14,53.0,53.14,165575.0,44.1866,44.2699,44.1533,44.2699,165575.0
2018-11-13 11:45:00,53.15,53.22,53.11,53.22,250821.0,44.2783,44.3366,44.2449,44.3366,250821.0
2018-11-13 11:50:00,53.22,53.25,53.18,53.19,148968.0,44.3366,44.3616,44.3032,44.3116,148968.0
2018-11-13 11:55:00,53.19,53.27,53.19,53.26,104789.0,44.3116,44.3782,44.3116,44.3699,104789.0
2018-11-13 12:00:00,53.26,53.33,53.23,53.31,236168.0,44.3699,44.4282,44.3449,44.4115,236168.0
2018-11-13 12:05:00,53.31,53.31,53.19,53.19,131166.0,44.4115,44.4115,44.3116,44.3116,131166.0
2018-11-13 12:10:00,53.19,53.2,53.13,53.18,165776.0,44.3116,44.3199,44.2616,44.3032,165776.0
2018-11-13 12:15:00,53.19,53.24,53.16,53.22,159879.0,44.3116,44.3532,44.2866,44.3366,159879.0
2018-11-13 12:20:00,53.22,53.26,53.17,53.19,220091.0,44.3366,44.3699,44.2949,44.3116,220091.0
2018-11-13 12:25:00,53.21,53.31,53.2,53.24,270074.0,44.3282,44.4115,44.3199,44.3532,270074.0
2018-11-13 12:30:00,53.25,53.3,53.22,53.23,450152.0,44.3616,44.4032,44.3366,44.3449,450152.0
2018-11-13 12:35:00,53.23,53.26,53.14,53.19,442229.0,44.3449,44.3699,44.2699,44.3116,442229.0
2018-11-13 12:40:00,53.2,53.25,53.06,53.14,352587.0,44.3199,44.3616,44.2033,44.2699,352587.0
2018-11-13 12:45:00,53.14,53.15,53.06,53.08,95265.0,44.2699,44.2783,44.2033,44.2199,95265.0
2018-11-13 12:50:00,53.08,53.1,53.01,53.08,130861.0,44.2199,44.2366,44.1616,44.2199,130861.0
2018-11-13 12:55:00,53.08,53.14,53.03,53.11,179893.0,44.2199,44.2699,44.1783,44.2449,179893.0
2018-11-13 13:00:00,53.12,53.16,53.07,53.11,59868.0,44.2533,44.2866,44.2116,44.2449,59868.0
2018-11-13 13:05:00,53.11,53.12,53.04,53.06,69387.0,44.2449,44.2533,44.1866,44.2033,69387.0
2018-11-13 13:10:00,53.06,53.1,53.0,53.04,116920.0,44.2033,44.2366,44.1533,44.1866,116920.0
2018-11-13 13:15:00,53.05,53.08,52.97,53.07,76121.0,44.1949,44.2199,44.1283,44.2116,76121.0
2018-11-13 13:20:00,53.08,53.1,53.02,53.07,78753.0,44.2199,44.2366,44.17,44.2116,78753.0
2018-11-13 13:25:00,53.07,53.07,52.93,52.97,182460.0,44.2116,44.2116,44.095,44.1283,182460.0
2018-11-13 13:30:00,52.97,53.06,52.94,53.05,194144.0,44.1283,44.2033,44.1033,44.1949,194144.0
2018-11-13 13:35:00,53.05,53.13,53.02,53.09,369224.0,44.1949,44.2616,44.17,44.2283,369224.0
2018-11-13 13:40:00,53.09,53.11,53.02,53.09,455693.0,44.2283,44.2449,44.17,44.2283,455693.0
2018-11-13 13:45:00,53.09,53.11,53.02,53.04,258380.0,44.2283,44.2449,44.17,44.1866,258380.0
2018-11-13 13:50:00,53.04,53.06,53.02,53.04,150111.0,44.1866,44.2033,44.17,44.1866,150111.0
2018-11-13 13:55:00,53.04,53.06,53.0,53.01,164100.0,44.1866,44.2033,44.1533,44.1616,164100.0
2018-11-13 14:00:00,53.02,53.05,52.97,52.98,168863.0,44.17,44.1949,44.1283,44.1366,168863.0
2018-11-13 14:05:00,52.98,53.0,52.94,52.98,165324.0,44.1366,44.1533,44.1033,44.1366,165324.0
2018-11-13 14:10:00,52.98,52.99,52.87,52.88,217691.0,44.1366,44.145,44.045,44.0533,217691.0
2018-11-13 14:15:00,52.87,52.87,52.76,52.77,261252.0,44.045,44.045,43.9534,43.9617,261252.0
2018-11-13 14:20:00,52.77,52.78,52.61,52.75,225187.0,43.9617,43.97,43.8284,43.945,225187.0
2018-11-13 14:25:00,52.76,52.77,52.73,52.76,171870.0,43.9534,43.9617,43.9284,43.9534,171870.0
2018-11-13 14:30:00,52.77,52.85,52.75,52.85,229930.0,43.9617,44.0283,43.945,44.0283,229930.0
2018-11-13 14:35:00,52.85,52.9,52.84,52.9,188236.0,44.0283,44.07,44.02,44.07,188236.0
2018-11-13 14:40:00,52.9,52.9,52.73,52.75,136298.0,44.07,44.07,43.9284,43.945,136298.0
2018-11-13 14:45:00,52.75,52.83,52.71,52.83,137853.0,43.945,44.0117,43.9117,44.0117,137853.0
2018-11-13 14:50:00,52.82,52.88,52.78,52.88,186274.0,44.0033,44.0533,43.97,44.0533,186274.0
2018-11-13 14:55:00,52.88,52.93,52.82,52.84,186515.0,44.0533,44.095,44.0033,44.02,186515.0
2018-11-13 15:00:00,52.84,53.0,52.83,52.98,281920.0,44.02,44.1533,44.0117,44.1366,281920.0
2018-11-13 15:05:00,52.98,52.99,52.85,52.91,253313.0,44.1366,44.145,44.0283,44.0783,253313.0
2018-11-13 15:10:00,52.91,52.91,52.81,52.88,290437.0,44.0783,44.0783,43.995,44.0533,290437.0
2018-11-13 15:15:00,52.88,52.92,52.81,52.89,312895.0,44.0533,44.0866,43.995,44.0617,312895.0
2018-11-13 15:20:00,52.89,52.9,52.78,52.83,294960.0,44.0617,44.07,43.97,44.0117,294960.0
2018-11-13 15:25:00,52.84,52.95,52.83,52.87,198757.0,44.02,44.1116,44.0117,44.045,198757.0
2018-11-13 15:30:00,52.87,52.92,52.77,52.83,497291.0,44.045,44.0866,43.9617,44.0117,497291.0
2018-11-13 15:35:00,52.83,52.99,52.81,52.9,365303.0,44.0117,44.145,43.995,44.07,365303.0
2018-11-13 15:40:00,52.89,52.96,52.86,52.91,553010.0,44.0617,44.12,44.0367,44.0783,553010.0
2018-11-13 15:45:00,52.91,52.96,52.87,52.9,566227.0,44.0783,44.12,44.045,44.07,566227.0
2018-11-13 15:50:00,52.9,52.97,52.9,52.92,679875.0,44.07,44.1283,44.07,44.0866,679875.0
2018-11-13 15:55:00,52.93,52.93,52.73,52.75,1195006.0,44.095,44.095,43.9284,43.945,1195006.0
2018-11-14 09:30:00,53.14,53.27,53.01,53.19,312047.0,44.2699,44.3782,44.1616,44.3116,312047.0
2018-11-14 09:35:00,53.19,53.23,53.01,53.22,200155.0,44.3116,44.3449,44.1616,44.3366,200155.0
2018-11-14 09:40:00,53.22,53.29,53.15,53.28,499998.0,44.3366,44.3949,44.2783,44.3866,499998.0
2018-11-14 09:45:00,53.28,53.29,53.18,53.22,383605.0,44.3866,44.3949,44.3032,44.3366,383605.0
2018-11-14 09:50:00,53.21,53.26,53.21,53.22,302262.0,44.3282,44.3699,44.3282,44.3366,302262.0
2018-11-14 09:55:00,53.22,53.26,53.19,53.25,237168.0,44.3366,44.3699,44.3116,44.3616,237168.0
2018-11-14 10:00:00,53.25,53.26,53.19,53.24,337854.0,44.3616,44.3699,44.3116,44.3532,337854.0
2018-11-14 10:05:00,53.24,53.26,53.2,53.23,315975.0,44.3532,44.3699,44.3199,44.3449,315975.0
2018-11-14 10:10:00,53.23,53.24,53.12,53.14,275392.0,44.3449,44.3532,44.2533,44.2699,275392.0
2018-11-14 10:15:00,53.14,53.22,53.12,53.2,232827.0,44.2699,44.3366,44.2533,44.3199,232827.0
2018-11-14 10:20:00,53.2,53.23,53.05,53.05,154103.0,44.3199,44.3449,44.1949,44.1949,154103.0
2018-11-14 10:25:00,53.05,53.08,52.96,53.01,181655.0,44.1949,44.2199,44.12,44.1616,181655.0
2018-11-14 10:30:00,53.02,53.06,52.93,52.98,164079.0,44.17,44.2033,44.095,44.1366,164079.0
2018-11-14 10:35:00,52.98,53.04,52.97,53.0,146815.0,44.1366,44.1866,44.1283,44.1533,146815.0
2018-11-14 10:40:00,53.0,53.02,52.94,53.01,123772.0,44.1533,44.17,44.1033,44.1616,123772.0
2018-11-14 10:45:00,53.0,53.07,52.95,52.95,121542.0,44.1533,44.2116,44.1116,44.1116,121542.0
2018-11-14 10:50:00,52.95,52.98,52.84,52.92,154183.0,44.1116,44.1366,44.02,44.0866,154183.0
2018-11-14 10:55:00,52.92,52.98,52.89,52.96,105828.0,44.0866,44.1366,44.0617,44.12,105828.0
2018-11-14 11:00:00,52.96,52.98,52.83,52.88,118126.0,44.12,44.1366,44.0117,44.0533,118126.0
2018-11-14 11:05:00,52.87,52.91,52.85,52.91,162755.0,44.045,44.0783,44.0283,44.0783,162755.0
2018-11-14 11:10:00,52.92,52.96,52.7,52.71,244455.0,44.0866,44.12,43.9034,43.9117,244455.0
2018-11-14 11:15:00,52.71,52.75,52.6,52.61,159183.0,43.9117,43.945,43.8201,43.8284,159183.0
2018-11-14 11:20:00,52.61,52.65,52.53,52.63,142093.0,43.8284,43.8617,43.7617,43.8451,142093.0
2018-11-14 11:25:00,52.64,52.8,52.61,52.73,266404.0,43.8534,43.9867,43.8284,43.9284,266404.0
2018-11-14 11:30:00,52.73,52.78,52.64,52.71,155949.0,43.9284,43.97,43.8534,43.9117,155949.0
2018-11-14 11:35:00,52.71,52.73,52.57,52.61,237975.0,43.9117,43.9284,43.7951,43.8284,237975.0
2018-11-14 11:40:00,52.61,52.61,52.52,52.53,253161.0,43.8284,43.8284,43.7534,43.7617,253161.0
2018-11-14 11:45:00,52.52,52.56,52.5,52.53,161532.0,43.7534,43.7867,43.7368,43.7617,161532.0
2018-11-14 11:50:00,52.51,52.64,52.49,52.62,259061.0,43.7451,43.8534,43.7284,43.8367,259061.0
2018-11-14 11:55:00,52.62,52.66,52.58,52.66,120580.0,43.8367,43.87,43.8034,43.87,120580.0
2018-11-14 12:00:00,52.65,52.73,52.59,52.61,176959.0,43.8617,43.9284,43.8117,43.8284,176959.0
2018-11-14 12:05:00,52.61,52.69,52.51,52.51,151598.0,43.8284,43.895,43.7451,43.7451,151598.0
2018-11-14 12:10:00,52.51,52.55,52.42,52.47,162376.0,43.7451,43.7784,43.6701,43.7118,162376.0
2018-11-14 12:15:00,52.47,52.49,52.38,52.4,195900.0,43.7118,43.7284,43.6368,43.6534,195900.0
2018-11-14 12:20:00,52.4,52.59,52.4,52.57,192689.0,43.6534,43.8117,43.6534,43.7951,192689.0
2018-11-14 12:25:00,52.56,52.6,52.5,52.52,183504.0,43.7867,43.8201,43.7368,43.7534,183504.0
2018-11-14 12:30:00,52.52,52.52,52.32,52.35,142379.0,43.7534,43.7534,43.5868,43.6118,142379.0
2018-11-14 12:35:00,52.35,52.35,52.17,52.2,222517.0,43.6118,43.6118,43.4618,43.4868,222517.0
2018-11-14 12:40:00,52.21,52.25,52.12,52.13,205193.0,43.4952,43.5285,43.4202,43.4285,205193.0
2018-11-14 12:45:00,52.13,52.2,52.07,52.14,223346.0,43.4285,43.4868,43.3785,43.4368,223346.0
2018-11-14 12:50:00,52.13,52.22,52.09,52.14,301264.0,43.4285,43.5035,43.3952,43.4368,301264.0
2018-11-14 12:55:00,52.14,52.17,51.92,51.93,252787.0,43.4368,43.4618,43.2536,43.2619,252787.0
2018-11-14 13:00:00,51.93,52.01,51.87,51.95,494583.0,43.2619,43.3285,43.2119,43.2786,494583.0
2018-11-14 13:05:00,51.94,52.01,51.91,51.98,290569.0,43.2702,43.3285,43.2452,43.3035,290569.0
2018-11-14 13:10:00,51.98,52.0,51.84,51.88,442896.0,43.3035,43.3202,43.1869,43.2202,442896.0
2018-11-14 13:15:00,51.88,52.02,51.88,51.93,205194.0,43.2202,43.3369,43.2202,43.2619,205194.0
2018-11-14 13:20:00,51.94,51.97,51.85,51.85,150784.0,43.2702,43.2952,43.1952,43.1952,150784.0
2018-11-14 13:25:00,51.85,51.93,51.82,51.9,126006.0,43.1952,43.2619,43.1703,43.2369,126006.0
2018-11-14 13:30:00,51.9,51.94,51.83,51.86,174856.0,43.2369,43.2702,43.1786,43.2036,174856.0
2018-11-14 13:35:00,51.86,51.91,51.78,51.79,158413.0,43.2036,43.2452,43.1369,43.1453,158413.0
2018-11-14 13:40:00,51.79,51.79,51.54,51.55,357971.0,43.1453,43.1453,42.937,42.9453,357971.0
2018-11-14 13:45:00,51.55,51.6,51.51,51.55,153871.0,42.9453,42.987,42.912,42.9453,153871.0
2018-11-14 13:50:00,51.55,51.68,51.49,51.65,236549.0,42.9453,43.0536,42.8953,43.0286,236549.0
2018-11-14 13:55:00,51.66,51.81,51.66,51.77,272046.0,43.037,43.1619,43.037,43.1286,272046.0
2018-11-14 14:00:00,51.77,51.78,51.69,51.71,428973.0,43.1286,43.1369,43.062,43.0786,428973.0
2018-11-14 14:05:00,51.71,51.79,51.69,51.77,283274.0,43.0786,43.1453,43.062,43.1286,283274.0
2018-11-14 14:10:00,51.77,51.8,51.72,51.8,143237.0,43.1286,43.1536,43.0869,43.1536,143237.0
2018-11-14 14:15:00,51.8,52.04,51.79,51.98,262242.0,43.1536,43.3535,43.1453,43.3035,262242.0
2018-11-14 14:20:00,51.98,52.19,51.98,52.07,196650.0,43.3035,43.4785,43.3035,43.3785,196650.0
2018-11-14 14:25:00,52.06,52.06,51.96,51.98,178097.0,43.3702,43.3702,43.2869,43.3035,178097.0
2018-11-14 14:30:00,51.98,52.07,51.92,51.94,287158.0,43.3035,43.3785,43.2536,43.2702,287158.0
2018-11-14 14:35:00,51.94,52.08,51.91,51.96,222706.0,43.2702,43.3869,43.2452,43.2869,222706.0
2018-11-14 14:40:00,51.97,51.99,51.87,51.89,213408.0,43.2952,43.3119,43.2119,43.2286,213408.0
2018-11-14 14:45:00,51.9,52.06,51.84,52.03,319501.0,43.2369,43.3702,43.1869,43.3452,319501.0
2018-11-14 14:50:00,52.03,52.21,52.01,52.19,239141.0,43.3452,43.4952,43.3285,43.4785,239141.0
2018-11-14 14:55:00,52.2,52.31,52.18,52.23,277438.0,43.4868,43.5785,43.4702,43.5118,277438.0
2018-11-14 15:00:00,52.22,52.35,52.18,52.23,284744.0,43.5035,43.6118,43.4702,43.5118,284744.0
2018-11-14 15:05:00,52.24,52.39,52.21,52.31,409543.0,43.5202,43.6451,43.4952,43.5785,409543.0
2018-11-14 15:10:00,52.32,52.35,52.25,52.35,197742.0,43.5868,43.6118,43.5285,43.6118,197742.0
2018-11-14 15:15:00,52.35,52.43,52.29,52.41,213153.0,43.6118,43.6784,43.5618,43.6618,213153.0
2018-11-14 15:20:00,52.41,52.41,52.28,52.39,249214.0,43.6618,43.6618,43.5535,43.6451,249214.0
2018-11-14 15:25:00,52.38,52.43,52.35,52.41,196672.0,43.6368,43.6784,43.6118,43.6618,196672.0
2018-11-14 15:30:00,52.41,52.43,52.27,52.38,281173.0,43.6618,43.6784,43.5451,43.6368,281173.0
2018-11-14 15:35:00,52.38,52.52,52.35,52.49,302158.0,43.6368,43.7534,43.6118,43.7284,302158.0
2018-11-14 15:40:00,52.49,52.49,52.31,52.31,383572.0,43.7284,43.7284,43.5785,43.5785,383572.0
2018-11-14 15:45:00,52.31,52.41,52.29,52.3,420523.0,43.5785,43.6618,43.5618,43.5701,420523.0
2018-11-14 15:50:00,52.3,52.31,52.09,52.15,436508.0,43.5701,43.5785,43.3952,43.4452,436508.0
2018-11-14 15:55:00,52.14,52.23,52.06,52.15,1245695.0,43.4368,43.5118,43.3702,43.4452,1245695.0
2018-11-15 09:30:00,51.54,51.73,51.28,51.7,686624.0,42.937,43.0953,42.7204,43.0703,686624.0
2018-11-15 09:35:00,51.7,51.99,51.7,51.81,450629.0,43.0703,43.3119,43.0703,43.1619,450629.0
2018-11-15 09:40:00,51.82,51.84,51.63,51.69,333920.0,43.1703,43.1869,43.012,43.062,333920.0
2018-11-15 09:45:00,51.7,51.97,51.65,51.97,548761.0,43.0703,43.2952,43.0286,43.2952,548761.0
2018-11-15 09:50:00,51.96,51.97,51.77,51.85,382723.0,43.2869,43.2952,43.1286,43.1952,382723.0
2018-11-15 09:55:00,51.86,51.88,51.63,51.63,250540.0,43.2036,43.2202,43.012,43.012,250540.0
2018-11-15 10:00:00,51.64,51.76,51.61,51.62,303970.0,43.0203,43.1203,42.9953,43.0036,303970.0
2018-11-15 10:05:00,51.61,51.68,51.51,51.6,318833.0,42.9953,43.0536,42.912,42.987,318833.0
2018-11-15 10:10:00,51.59,51.84,51.58,51.84,359115.0,42.9786,43.1869,42.9703,43.1869,359115.0
2018-11-15 10:15:00,51.84,51.91,51.8,51.86,144140.0,43.1869,43.2452,43.1536,43.2036,144140.0
2018-11-15 10:20:00,51.87,51.97,51.81,51.85,104836.0,43.2119,43.2952,43.1619,43.1952,104836.0
2018-11-15 10:25:00,51.85,51.93,51.78,51.9,139137.0,43.1952,43.2619,43.1369,43.2369,139137.0
2018-11-15 10:30:00,51.89,51.94,51.76,51.89,226014.0,43.2286,43.2702,43.1203,43.2286,226014.0
2018-11-15 10:35:00,51.89,51.9,51.75,51.8,352511.0,43.2286,43.2369,43.1119,43.1536,352511.0
2018-11-15 10:40:00,51.8,51.9,51.76,51.83,155215.0,43.1536,43.2369,43.1203,43.1786,155215.0
2018-11-15 10:45:00,51.84,52.05,51.84,52.01,190496.0,43.1869,43.3619,43.1869,43.3285,190496.0
2018-11-15 10:50:00,52.01,52.16,51.99,52.11,164745.0,43.3285,43.4535,43.3119,43.4118,164745.0
2018-11-15 10:55:00,52.12,52.2,52.02,52.05,190206.0,43.4202,43.4868,43.3369,43.3619,190206.0
2018-11-15 11:00:00,52.05,52.08,51.94,52.05,286163.0,43.3619,43.3869,43.2702,43.3619,286163.0
2018-11-15 11:05:00,52.06,52.07,52.03,52.04,443602.0,43.3702,43.3785,43.3452,43.3535,443602.0
2018-11-15 11:10:00,52.04,52.05,51.93,51.98,206727.0,43.3535,43.3619,43.2619,43.3035,206727.0
2018-11-15 11:15:00,51.99,52.06,51.9,51.96,235663.0,43.3119,43.3702,43.2369,43.2869,235663.0
2018-11-15 11:20:00,51.96,52.12,51.95,52.06,182500.0,43.2869,43.4202,43.2786,43.3702,182500.0
2018-11-15 11:25:00,52.07,52.09,51.94,52.09,156885.0,43.3785,43.3952,43.2702,43.3952,156885.0
2018-11-15 11:30:00,52.1,52.16,52.04,52.12,214736.0,43.4035,43.4535,43.3535,43.4202,214736.0
2018-11-15 11:35:00,52.12,52.16,52.03,52.09,185662.0,43.4202,43.4535,43.3452,43.3952,185662.0
2018-11-15 11:40:00,52.09,52.29,52.08,52.18,366786.0,43.3952,43.5618,43.3869,43.4702,366786.0
2018-11-15 11:45:00,52.18,52.32,52.16,52.26,128268.0,43.4702,43.5868,43.4535,43.5368,128268.0
2018-11-15 11:50:00,52.27,52.43,52.23,52.4,132347.0,43.5451,43.6784,43.5118,43.6534,132347.0
2018-11-15 11:55:00,52.41,52.43,52.31,52.35,149378.0,43.6618,43.6784,43.5785,43.6118,149378.0
2018-11-15 12:00:00,52.35,52.43,52.23,52.28,357182.0,43.6118,43.6784,43.5118,43.5535,357182.0
2018-11-15 12:05:00,52.29,52.3,52.08,52.11,318540.0,43.5618,43.5701,43.3869,43.4118,318540.0
2018-11-15 12:10:00,52.11,52.23,52.1,52.17,127446.0,43.4118,43.5118,43.4035,43.4618,127446.0
2018-11-15 12:15:00,52.16,52.31,52.14,52.26,82422.0,43.4535,43.5785,43.4368,43.5368,82422.0
2018-11-15 12:20:00,52.26,52.39,52.24,52.39,63538.0,43.5368,43.6451,43.5202,43.6451,63538.0
2018-11-15 12:25:00,52.37,52.37,52.25,52.32,94493.0,43.6285,43.6285,43.5285,43.5868,94493.0
2018-11-15 12:30:00,52.32,52.33,52.23,52.33,86070.0,43.5868,43.5951,43.5118,43.5951,86070.0
2018-11-15 12:35:00,52.32,52.4,52.23,52.38,130408.0,43.5868,43.6534,43.5118,43.6368,130408.0
2018-11-15 12:40:00,52.38,52.39,52.21,52.22,163500.0,43.6368,43.6451,43.4952,43.5035,163500.0
2018-11-15 12:45:00,52.22,52.33,52.21,52.32,153548.0,43.5035,43.5951,43.4952,43.5868,153548.0
2018-11-15 12:50:00,52.32,52.37,52.18,52.18,149597.0,43.5868,43.6285,43.4702,43.4702,149597.0
2018-11-15 12:55:00,52.18,52.21,52.12,52.17,97984.0,43.4702,43.4952,43.4202,43.4618,97984.0
2018-11-15 13:00:00,52.18,52.19,52.06,52.16,218843.0,43.4702,43.4785,43.3702,43.4535,218843.0
2018-11-15 13:05:00,52.15,52.17,52.0,52.01,122051.0,43.4452,43.4618,43.3202,43.3285,122051.0
2018-11-15 13:10:00,52.01,52.17,52.0,52.16,81047.0,43.3285,43.4618,43.3202,43.4535,81047.0
2018-11-15 13:15:00,52.16,52.33,52.09,52.25,198150.0,43.4535,43.5951,43.3952,43.5285,198150.0
2018-11-15 13:20:00,52.25,52.5,52.25,52.48,181199.0,43.5285,43.7368,43.5285,43.7201,181199.0
2018-11-15 13:25:00,52.48,52.52,52.37,52.44,227074.0,43.7201,43.7534,43.6285,43.6868,227074.0
2018-11-15 13:30:00,52.45,52.51,52.37,52.5,209402.0,43.6951,43.7451,43.6285,43.7368,209402.0
2018-11-15 13:35:00,52.49,52.49,52.38,52.42,159542.0,43.7284,43.7284,43.6368,43.6701,159542.0
2018-11-15 13:40:00,52.43,52.49,52.4,52.4,270028.0,43.6784,43.7284,43.6534,43.6534,270028.0
2018-11-15 13:45:00,52.41,52.51,52.33,52.35,237850.0,43.6618,43.7451,43.5951,43.6118,237850.0
2018-11-15 13:50:00,52.37,52.54,52.36,52.5,195052.0,43.6285,43.7701,43.6201,43.7368,195052.0
2018-11-15 13:55:00,52.5,52.6,52.48,52.52,234468.0,43.7368,43.8201,43.7201,43.7534,234468.0
2018-11-15 14:00:00,52.52,52.64,52.48,52.63,213739.0,43.7534,43.8534,43.7201,43.8451,213739.0
2018-11-15 14:05:00,52.63,52.71,52.58,52.66,158889.0,43.8451,43.9117,43.8034,43.87,158889.0
2018-11-15 14:10:00,52.65,52.72,52.61,52.68,176500.0,43.8617,43.92,43.8284,43.8867,176500.0
2018-11-15 14:15:00,52.69,52.72,52.52,52.6,188261.0,43.895,43.92,43.7534,43.8201,188261.0
2018-11-15 14:20:00,52.6,52.69,52.55,52.64,173751.0,43.8201,43.895,43.7784,43.8534,173751.0
2018-11-15 14:25:00,52.64,52.84,52.64,52.83,227400.0,43.8534,44.02,43.8534,44.0117,227400.0
2018-11-15 14:30:00,52.83,52.91,52.81,52.88,286666.0,44.0117,44.0783,43.995,44.0533,286666.0
2018-11-15 14:35:00,52.87,52.87,52.74,52.8,201576.0,44.045,44.045,43.9367,43.9867,201576.0
2018-11-15 14:40:00,52.8,52.82,52.77,52.79,193041.0,43.9867,44.0033,43.9617,43.9783,193041.0
2018-11-15 14:45:00,52.79,52.9,52.79,52.83,210605.0,43.9783,44.07,43.9783,44.0117,210605.0
2018-11-15 14:50:00,52.83,52.86,52.66,52.74,214892.0,44.0117,44.0367,43.87,43.9367,214892.0
2018-11-15 14:55:00,52.74,52.8,52.7,52.72,169683.0,43.9367,43.9867,43.9034,43.92,169683.0
2018-11-15 15:00:00,52.72,52.74,52.43,52.54,584166.0,43.92,43.9367,43.6784,43.7701,584166.0
2018-11-15 15:05:00,52.54,52.68,52.54,52.65,420001.0,43.7701,43.8867,43.7701,43.8617,420001.0
2018-11-15 15:10:00,52.65,52.84,52.63,52.84,462448.0,43.8617,44.02,43.8451,44.02,462448.0
2018-11-15 15:15:00,52.84,52.86,52.68,52.68,282879.0,44.02,44.0367,43.8867,43.8867,282879.0
2018-11-15 15:20:00,52.69,52.71,52.52,52.59,306671.0,43.895,43.9117,43.7534,43.8117,306671.0
2018-11-15 15:25:00,52.6,52.68,52.59,52.61,157939.0,43.8201,43.8867,43.8117,43.8284,157939.0
2018-11-15 15:30:00,52.61,52.73,52.6,52.62,528978.0,43.8284,43.9284,43.8201,43.8367,528978.0
2018-11-15 15:35:00,52.61,52.73,52.59,52.69,313560.0,43.8284,43.9284,43.8117,43.895,313560.0
2018-11-15 15:40:00,52.69,52.73,52.6,52.69,308484.0,43.895,43.9284,43.8201,43.895,308484.0
2018-11-15 15:45:00,52.68,52.73,52.54,52.57,253067.0,43.8867,43.9284,43.7701,43.7951,253067.0
2018-11-15 15:50:00,52.56,52.71,52.55,52.67,344187.0,43.7867,43.9117,43.7784,43.8784,344187.0
2018-11-15 15:55:00,52.66,52.84,52.64,52.84,678133.0,43.87,44.02,43.8534,44.02,678133.0
2018-11-16 09:30:00,52.65,52.7,52.55,52.61,1006940.0,43.8617,43.9034,43.7784,43.8284,1006940.0
2018-11-16 09:35:00,52.61,52.65,52.48,52.59,302167.0,43.8284,43.8617,43.7201,43.8117,302167.0
2018-11-16 09:40:00,52.6,52.68,52.55,52.64,272994.0,43.8201,43.8867,43.7784,43.8534,272994.0
2018-11-16 09:45:00,52.64,52.77,52.55,52.75,217982.0,43.8534,43.9617,43.7784,43.945,217982.0
2018-11-16 09:50:00,52.74,52.74,52.54,52.63,187668.0,43.9367,43.9367,43.7701,43.8451,187668.0
2018-11-16 09:55:00,52.63,52.69,52.54,52.65,179082.0,43.8451,43.895,43.7701,43.8617,179082.0
2018-11-16 10:00:00,52.65,52.69,52.54,52.63,194329.0,43.8617,43.895,43.7701,43.8451,194329.0
2018-11-16 10:05:00,52.62,52.65,52.52,52.62,154818.0,43.8367,43.8617,43.7534,43.8367,154818.0
2018-11-16 10:10:00,52.63,52.71,52.57,52.66,222263.0,43.8451,43.9117,43.7951,43.87,222263.0
2018-11-16 10:15:00,52.66,52.69,52.58,52.65,158307.0,43.87,43.895,43.8034,43.8617,158307.0
2018-11-16 10:20:00,52.66,52.68,52.59,52.64,195117.0,43.87,43.8867,43.8117,43.8534,195117.0
2018-11-16 10:25:00,52.64,52.74,52.61,52.74,307720.0,43.8534,43.9367,43.8284,43.9367,307720.0
2018-11-16 10:30:00,52.75,52.86,52.73,52.83,163088.0,43.945,44.0367,43.9284,44.0117,163088.0
2018-11-16 10:35:00,52.83,52.89,52.79,52.84,106778.0,44.0117,44.0617,43.9783,44.02,106778.0
2018-11-16 10:40:00,52.83,52.88,52.77,52.81,158634.0,44.0117,44.0533,43.9617,43.995,158634.0
2018-11-16 10:45:00,52.82,52.84,52.74,52.79,69097.0,44.0033,44.02,43.9367,43.9783,69097.0
2018-11-16 10:50:00,52.79,52.81,52.73,52.79,139299.0,43.9783,43.995,43.9284,43.9783,139299.0
2018-11-16 10:55:00,52.8,52.82,52.76,52.78,173400.0,43.9867,44.0033,43.9534,43.97,173400.0
2018-11-16 11:00:00,52.79,52.83,52.67,52.71,120961.0,43.9783,44.0117,43.8784,43.9117,120961.0
2018-11-16 11:05:00,52.71,52.81,52.7,52.81,147966.0,43.9117,43.995,43.9034,43.995,147966.0
2018-11-16 11:10:00,52.81,52.83,52.75,52.78,227642.0,43.995,44.0117,43.945,43.97,227642.0
2018-11-16 11:15:00,52.79,52.82,52.77,52.79,169346.0,43.9783,44.0033,43.9617,43.9783,169346.0
2018-11-16 11:20:00,52.79,52.81,52.69,52.79,102740.0,43.9783,43.995,43.895,43.9783,102740.0
2018-11-16 11:25:00,52.8,52.84,52.78,52.81,132188.0,43.9867,44.02,43.97,43.995,132188.0
2018-11-16 11:30:00,52.81,52.85,52.79,52.82,134368.0,43.995,44.0283,43.9783,44.0033,134368.0
2018-11-16 11:35:00,52.83,52.86,52.81,52.83,139421.0,44.0117,44.0367,43.995,44.0117,139421.0
2018-11-16 11:40:00,52.84,52.85,52.78,52.8,55387.0,44.02,44.0283,43.97,43.9867,55387.0
2018-11-16 11:45:00,52.81,52.84,52.78,52.83,133197.0,43.995,44.02,43.97,44.0117,133197.0
2018-11-16 11:50:00,52.82,52.84,52.77,52.81,144538.0,44.0033,44.02,43.9617,43.995,144538.0
2018-11-16 11:55:00,52.8,52.87,52.79,52.8,136344.0,43.9867,44.045,43.9783,43.9867,136344.0
2018-11-16 12:00:00,52.81,52.87,52.78,52.79,79556.0,43.995,44.045,43.97,43.9783,79556.0
2018-11-16 12:05:00,52.79,52.81,52.74,52.8,166170.0,43.9783,43.995,43.9367,43.9867,166170.0
2018-11-16 12:10:00,52.8,52.83,52.73,52.8,102836.0,43.9867,44.0117,43.9284,43.9867,102836.0
2018-11-16 12:15:00,52.8,52.82,52.74,52.79,98017.0,43.9867,44.0033,43.9367,43.9783,98017.0
2018-11-16 12:20:00,52.78,52.87,52.78,52.86,118208.0,43.97,44.045,43.97,44.0367,118208.0
2018-11-16 12:25:00,52.86,52.86,52.76,52.79,133351.0,44.0367,44.0367,43.9534,43.9783,133351.0
2018-11-16 12:30:00,52.79,52.9,52.76,52.9,270581.0,43.9783,44.07,43.9534,44.07,270581.0
2018-11-16 12:35:00,52.9,52.95,52.82,52.84,434811.0,44.07,44.1116,44.0033,44.02,434811.0
2018-11-16 12:40:00,52.84,52.85,52.69,52.7,286831.0,44.02,44.0283,43.895,43.9034,286831.0
2018-11-16 12:45:00,52.69,52.96,52.69,52.93,511661.0,43.895,44.12,43.895,44.095,511661.0
2018-11-16 12:50:00,52.93,52.94,52.83,52.93,231979.0,44.095,44.1033,44.0117,44.095,231979.0
2018-11-16 12:55:00,52.93,52.95,52.88,52.92,170685.0,44.095,44.1116,44.0533,44.0866,170685.0
2018-11-16 13:00:00,52.91,52.94,52.84,52.88,193783.0,44.0783,44.1033,44.02,44.0533,193783.0
2018-11-16 13:05:00,52.88,52.9,52.77,52.84,196658.0,44.0533,44.07,43.9617,44.02,196658.0
2018-11-16 13:10:00,52.84,52.92,52.84,52.88,132363.0,44.02,44.0866,44.02,44.0533,132363.0
2018-11-16 13:15:00,52.88,52.93,52.85,52.91,129495.0,44.0533,44.095,44.0283,44.0783,129495.0
2018-11-16 13:20:00,52.91,52.96,52.88,52.94,121714.0,44.0783,44.12,44.0533,44.1033,121714.0
2018-11-16 13:25:00,52.94,52.98,52.91,52.94,120353.0,44.1033,44.1366,44.0783,44.1033,120353.0
2018-11-16 13:30:00,52.95,52.96,52.87,52.89,133465.0,44.1116,44.12,44.045,44.0617,133465.0
2018-11-16 13:35:00,52.88,52.95,52.85,52.93,134072.0,44.0533,44.1116,44.0283,44.095,134072.0
2018-11-16 13:40:00,52.94,52.95,52.79,52.83,196199.0,44.1033,44.1116,43.9783,44.0117,196199.0
2018-11-16 13:45:00,52.83,52.85,52.78,52.83,117141.0,44.0117,44.0283,43.97,44.0117,117141.0
2018-11-16 13:50:00,52.83,52.88,52.81,52.84,130609.0,44.0117,44.0533,43.995,44.02,130609.0
2018-11-16 13:55:00,52.84,52.92,52.83,52.89,116437.0,44.02,44.0866,44.0117,44.0617,116437.0
2018-11-16 14:00:00,52.89,52.98,52.89,52.95,162471.0,44.0617,44.1366,44.0617,44.1116,162471.0
2018-11-16 14:05:00,52.96,53.03,52.95,53.02,149262.0,44.12,44.1783,44.1116,44.17,149262.0
2018-11-16 14:10:00,53.03,53.05,52.97,52.99,183471.0,44.1783,44.1949,44.1283,44.145,183471.0
2018-11-16 14:15:00,52.99,53.09,52.96,53.07,119688.0,44.145,44.2283,44.12,44.2116,119688.0
2018-11-16 14:20:00,53.07,53.07,52.96,52.97,153498.0,44.2116,44.2116,44.12,44.1283,153498.0
2018-11-16 14:25:00,52.96,53.15,52.95,53.12,161921.0,44.12,44.2783,44.1116,44.2533,161921.0
2018-11-16 14:30:00,53.12,53.18,53.05,53.09,191864.0,44.2533,44.3032,44.1949,44.2283,191864.0
2018-11-16 14:35:00,53.09,53.1,53.03,53.07,171194.0,44.2283,44.2366,44.1783,44.2116,171194.0
2018-11-16 14:40:00,53.08,53.08,52.97,52.99,159504.0,44.2199,44.2199,44.1283,44.145,159504.0
2018-11-16 14:45:00,52.98,53.04,52.96,52.99,207765.0,44.1366,44.1866,44.12,44.145,207765.0
2018-11-16 14:50:00,52.99,52.99,52.88,52.91,225329.0,44.145,44.145,44.0533,44.0783,225329.0
2018-11-16 14:55:00,52.9,52.9,52.8,52.82,152339.0,44.07,44.07,43.9867,44.0033,152339.0
2018-11-16 15:00:00,52.83,52.9,52.82,52.87,188337.0,44.0117,44.07,44.0033,44.045,188337.0
2018-11-16 15:05:00,52.87,52.92,52.82,52.89,198946.0,44.045,44.0866,44.0033,44.0617,198946.0
2018-11-16 15:10:00,52.9,52.98,52.89,52.97,123017.0,44.07,44.1366,44.0617,44.1283,123017.0
2018-11-16 15:15:00,52.98,53.05,52.96,53.03,233807.0,44.1366,44.1949,44.12,44.1783,233807.0
2018-11-16 15:20:00,53.04,53.07,52.98,53.05,130660.0,44.1866,44.2116,44.1366,44.1949,130660.0
2018-11-16 15:25:00,53.05,53.1,53.01,53.05,262570.0,44.1949,44.2366,44.1616,44.1949,262570.0
2018-11-16 15:30:00,53.05,53.05,52.97,52.99,154322.0,44.1949,44.1949,44.1283,44.145,154322.0
2018-11-16 15:35:00,52.98,53.08,52.98,53.07,150460.0,44.1366,44.2199,44.1366,44.2116,150460.0
2018-11-16 15:40:00,53.07,53.08,53.02,53.04,179863.0,44.2116,44.2199,44.17,44.1866,179863.0
2018-11-16 15:45:00,53.04,53.07,52.94,52.95,226765.0,44.1866,44.2116,44.1033,44.1116,226765.0
2018-11-16 15:50:00,52.95,52.99,52.91,52.95,264515.0,44.1116,44.145,44.0783,44.1116,264515.0
2018-11-16 15:55:00,52.94,53.01,52.87,52.96,907629.0,44.1033,44.1616,44.045,44.12,907629.0
2018-11-19 09:30:00,52.97,52.99,52.74,52.86,207575.0,44.1283,44.145,43.9367,44.0367,207575.0
2018-11-19 09:35:00,52.87,53.03,52.85,52.97,216045.0,44.045,44.1783,44.0283,44.1283,216045.0
2018-11-19 09:40:00,52.97,53.14,52.9,53.06,292314.0,44.1283,44.2699,44.07,44.2033,292314.0
2018-11-19 09:45:00,53.06,53.08,52.97,53.02,402094.0,44.2033,44.2199,44.1283,44.17,402094.0
2018-11-19 09:50:00,53.03,53.05,52.86,52.91,200964.0,44.1783,44.1949,44.0367,44.0783,200964.0
2018-11-19 09:55:00,52.9,53.01,52.89,53.0,298789.0,44.07,44.1616,44.0617,44.1533,298789.0
2018-11-19 10:00:00,53.0,53.12,52.96,53.07,249391.0,44.1533,44.2533,44.12,44.2116,249391.0
2018-11-19 10:05:00,53.08,53.11,52.97,53.0,214426.0,44.2199,44.2449,44.1283,44.1533,214426.0
2018-11-19 10:10:00,53.01,53.09,52.98,53.05,102644.0,44.1616,44.2283,44.1366,44.1949,102644.0
2018-11-19 10:15:00,53.06,53.13,53.02,53.09,241535.0,44.2033,44.2616,44.17,44.2283,241535.0
2018-11-19 10:20:00,53.09,53.14,53.0,53.03,215991.0,44.2283,44.2699,44.1533,44.1783,215991.0
2018-11-19 10:25:00,53.03,53.11,53.02,53.05,169983.0,44.1783,44.2449,44.17,44.1949,169983.0
2018-11-19 10:30:00,53.05,53.1,52.95,53.02,335426.0,44.1949,44.2366,44.1116,44.17,335426.0
2018-11-19 10:35:00,53.03,53.16,53.02,53.13,150282.0,44.1783,44.2866,44.17,44.2616,150282.0
2018-11-19 10:40:00,53.13,53.19,53.08,53.18,139539.0,44.2616,44.3116,44.2199,44.3032,139539.0
2018-11-19 10:45:00,53.18,53.29,53.17,53.2,158493.0,44.3032,44.3949,44.2949,44.3199,158493.0
2018-11-19 10:50:00,53.2,53.24,53.15,53.18,202843.0,44.3199,44.3532,44.2783,44.3032,202843.0
2018-11-19 10:55:00,53.19,53.26,53.13,53.23,155719.0,44.3116,44.3699,44.2616,44.3449,155719.0
2018-11-19 11:00:00,53.23,53.28,53.18,53.24,189888.0,44.3449,44.3866,44.3032,44.3532,189888.0
2018-11-19 11:05:00,53.24,53.26,53.17,53.25,270815.0,44.3532,44.3699,44.2949,44.3616,270815.0
2018-11-19 11:10:00,53.25,53.27,53.17,53.17,167601.0,44.3616,44.3782,44.2949,44.2949,167601.0
2018-11-19 11:15:00,53.17,53.3,53.15,53.29,178738.0,44.2949,44.4032,44.2783,44.3949,178738.0
2018-11-19 11:20:00,53.28,53.28,53.18,53.24,174184.0,44.3866,44.3866,44.3032,44.3532,174184.0
2018-11-19 11:25:00,53.25,53.25,53.15,53.2,267820.0,44.3616,44.3616,44.2783,44.3199,267820.0
2018-11-19 11:30:00,53.2,53.22,53.1,53.11,162444.0,44.3199,44.3366,44.2366,44.2449,162444.0
2018-11-19 11:35:00,53.1,53.11,53.01,53.02,136938.0,44.2366,44.2449,44.1616,44.17,136938.0
2018-11-19 11:40:00,53.01,53.02,52.93,52.99,138776.0,44.1616,44.17,44.095,44.145,138776.0
2018-11-19 11:45:00,52.99,53.01,52.95,52.95,118512.0,44.145,44.1616,44.1116,44.1116,118512.0
2018-11-19 11:50:00,52.94,52.97,52.71,52.75,274897.0,44.1033,44.1283,43.9117,43.945,274897.0
2018-11-19 11:55:00,52.74,52.85,52.74,52.81,148962.0,43.9367,44.0283,43.9367,43.995,148962.0
2018-11-19 12:00:00,52.8,52.84,52.69,52.71,164106.0,43.9867,44.02,43.895,43.9117,164106.0
2018-11-19 12:05:00,52.72,52.75,52.6,52.7,185080.0,43.92,43.945,43.8201,43.9034,185080.0
2018-11-19 12:10:00,52.7,52.79,52.68,52.72,219872.0,43.9034,43.9783,43.8867,43.92,219872.0
2018-11-19 12:15:00,52.72,52.77,52.69,52.76,202080.0,43.92,43.9617,43.895,43.9534,202080.0
2018-11-19 12:20:00,52.75,52.78,52.68,52.71,116164.0,43.945,43.97,43.8867,43.9117,116164.0
2018-11-19 12:25:00,52.71,52.78,52.65,52.75,149817.0,43.9117,43.97,43.8617,43.945,149817.0
2018-11-19 12:30:00,52.74,52.74,52.65,52.69,237811.0,43.9367,43.9367,43.8617,43.895,237811.0
2018-11-19 12:35:00,52.7,52.81,52.68,52.8,168550.0,43.9034,43.995,43.8867,43.9867,168550.0
2018-11-19 12:40:00,52.81,52.91,52.79,52.91,165021.0,43.995,44.0783,43.9783,44.0783,165021.0
2018-11-19 12:45:00,52.91,52.91,52.84,52.86,95717.0,44.0783,44.0783,44.02,44.0367,95717.0
2018-11-19 12:50:00,52.86,52.95,52.81,52.92,117376.0,44.0367,44.1116,43.995,44.0866,117376.0
2018-11-19 12:55:00,52.92,53.0,52.89,52.99,120221.0,44.0866,44.1533,44.0617,44.145,120221.0
2018-11-19 13:00:00,52.99,52.99,52.86,52.91,99678.0,44.145,44.145,44.0367,44.0783,99678.0
2018-11-19 13:05:00,52.91,52.97,52.8,52.82,120713.0,44.0783,44.1283,43.9867,44.0033,120713.0
2018-11-19 13:10:00,52.82,52.94,52.81,52.93,117073.0,44.0033,44.1033,43.995,44.095,117073.0
2018-11-19 13:15:00,52.92,52.95,52.83,52.95,131588.0,44.0866,44.1116,44.0117,44.1116,131588.0
2018-11-19 13:20:00,52.94,53.0,52.91,52.94,175691.0,44.1033,44.1533,44.0783,44.1033,175691.0
2018-11-19 13:25:00,52.94,52.98,52.92,52.94,142497.0,44.1033,44.1366,44.0866,44.1033,142497.0
2018-11-19 13:30:00,52.94,52.97,52.83,52.91,269853.0,44.1033,44.1283,44.0117,44.0783,269853.0
2018-11-19 13:35:00,52.9,53.04,52.89,53.03,213773.0,44.07,44.1866,44.0617,44.1783,213773.0
2018-11-19 13:40:00,53.03,53.03,52.97,53.03,119359.0,44.1783,44.1783,44.1283,44.1783,119359.0
2018-11-19 13:45:00,53.03,53.04,52.93,52.97,110902.0,44.1783,44.1866,44.095,44.1283,110902.0
2018-11-19 13:50:00,52.97,52.98,52.92,52.96,129747.0,44.1283,44.1366,44.0866,44.12,129747.0
2018-11-19 13:55:00,52.96,53.01,52.94,52.98,148309.0,44.12,44.1616,44.1033,44.1366,148309.0
2018-11-19 14:00:00,52.98,53.0,52.95,52.97,245994.0,44.1366,44.1533,44.1116,44.1283,245994.0
2018-11-19 14:05:00,52.97,53.0,52.88,52.93,154569.0,44.1283,44.1533,44.0533,44.095,154569.0
2018-11-19 14:10:00,52.94,52.95,52.89,52.9,121256.0,44.1033,44.1116,44.0617,44.07,121256.0
2018-11-19 14:15:00,52.9,53.01,52.87,53.01,153080.0,44.07,44.1616,44.045,44.1616,153080.0
2018-11-19 14:20:00,53.0,53.03,52.97,53.02,227968.0,44.1533,44.1783,44.1283,44.17,227968.0
2018-11-19 14:25:00,53.01,53.09,53.0,53.08,244882.0,44.1616,44.2283,44.1533,44.2199,244882.0
2018-11-19 14:30:00,53.07,53.1,52.99,53.09,196153.0,44.2116,44.2366,44.145,44.2283,196153.0
2018-11-19 14:35:00,53.09,53.17,53.03,53.17,187935.0,44.2283,44.2949,44.1783,44.2949,187935.0
2018-11-19 14:40:00,53.17,53.18,53.12,53.12,189562.0,44.2949,44.3032,44.2533,44.2533,189562.0
2018-11-19 14:45:00,53.12,53.21,53.09,53.2,185393.0,44.2533,44.3282,44.2283,44.3199,185393.0
2018-11-19 14:50:00,53.21,53.27,53.17,53.26,197085.0,44.3282,44.3782,44.2949,44.3699,197085.0
2018-11-19 14:55:00,53.26,53.29,53.14,53.25,286694.0,44.3699,44.3949,44.2699,44.3616,286694.0
2018-11-19 15:00:00,53.25,53.34,53.21,53.27,278411.0,44.3616,44.4365,44.3282,44.3782,278411.0
2018-11-19 15:05:00,53.27,53.32,53.25,53.28,196987.0,44.3782,44.4199,44.3616,44.3866,196987.0
2018-11-19 15:10:00,53.28,53.41,53.26,53.39,196032.0,44.3866,44.4949,44.3699,44.4782,196032.0
2018-11-19 15:15:00,53.38,53.42,53.31,53.36,276096.0,44.4699,44.5032,44.4115,44.4532,276096.0
2018-11-19 15:20:00,53.37,53.46,53.37,53.44,213023.0,44.4615,44.5365,44.4615,44.5198,213023.0
2018-11-19 15:25:00,53.44,53.48,53.32,53.37,382918.0,44.5198,44.5532,44.4199,44.4615,382918.0
2018-11-19 15:30:00,53.37,53.39,53.28,53.3,313204.0,44.4615,44.4782,44.3866,44.4032,313204.0
2018-11-19 15:35:00,53.29,53.3,53.22,53.28,355105.0,44.3949,44.4032,44.3366,44.3866,355105.0
2018-11-19 15:40:00,53.27,53.28,53.15,53.16,450110.0,44.3782,44.3866,44.2783,44.2866,450110.0
2018-11-19 15:45:00,53.16,53.17,53.05,53.12,348199.0,44.2866,44.2949,44.1949,44.2533,348199.0
2018-11-19 15:50:00,53.12,53.19,53.09,53.17,300313.0,44.2533,44.3116,44.2283,44.2949,300313.0
2018-11-19 15:55:00,53.17,53.32,53.16,53.32,551005.0,44.2949,44.4199,44.2866,44.4199,551005.0
2018-11-20 09:30:00,53.05,53.24,52.94,52.98,503037.0,44.1949,44.3532,44.1033,44.1366,503037.0
2018-11-20 09:35:00,53.0,53.06,52.83,53.01,429312.0,44.1533,44.2033,44.0117,44.1616,429312.0
2018-11-20 09:40:00,52.99,53.1,52.91,53.01,484638.0,44.145,44.2366,44.0783,44.1616,484638.0
2018-11-20 09:45:00,53.01,53.01,52.73,52.76,468617.0,44.1616,44.1616,43.9284,43.9534,468617.0
2018-11-20 09:50:00,52.76,52.79,52.6,52.79,323175.0,43.9534,43.9783,43.8201,43.9783,323175.0
2018-11-20 09:55:00,52.78,52.85,52.62,52.82,389252.0,43.97,44.0283,43.8367,44.0033,389252.0
2018-11-20 10:00:00,52.83,52.9,52.76,52.79,368836.0,44.0117,44.07,43.9534,43.9783,368836.0
2018-11-20 10:05:00,52.79,52.8,52.59,52.7,380696.0,43.9783,43.9867,43.8117,43.9034,380696.0
2018-11-20 10:10:00,52.71,52.73,52.59,52.6,254724.0,43.9117,43.9284,43.8117,43.8201,254724.0
2018-11-20 10:15:00,52.59,52.65,52.51,52.63,327778.0,43.8117,43.8617,43.7451,43.8451,327778.0
2018-11-20 10:20:00,52.62,52.71,52.6,52.65,189207.0,43.8367,43.9117,43.8201,43.8617,189207.0
2018-11-20 10:25:00,52.65,52.82,52.65,52.81,331546.0,43.8617,44.0033,43.8617,43.995,331546.0
2018-11-20 10:30:00,52.81,52.86,52.65,52.68,271645.0,43.995,44.0367,43.8617,43.8867,271645.0
2018-11-20 10:35:00,52.68,52.81,52.67,52.73,323353.0,43.8867,43.995,43.8784,43.9284,323353.0
2018-11-20 10:40:00,52.73,52.83,52.7,52.81,303557.0,43.9284,44.0117,43.9034,43.995,303557.0
2018-11-20 10:45:00,52.81,52.82,52.75,52.8,223819.0,43.995,44.0033,43.945,43.9867,223819.0
2018-11-20 10:50:00,52.81,52.99,52.8,52.98,327620.0,43.995,44.145,43.9867,44.1366,327620.0
2018-11-20 10:55:00,52.97,53.03,52.83,52.87,362966.0,44.1283,44.1783,44.0117,44.045,362966.0
2018-11-20 11:00:00,52.87,52.96,52.8,52.8,287595.0,44.045,44.12,43.9867,43.9867,287595.0
2018-11-20 11:05:00,52.8,52.89,52.74,52.85,189300.0,43.9867,44.0617,43.9367,44.0283,189300.0
2018-11-20 11:10:00,52.85,52.88,52.81,52.82,192072.0,44.0283,44.0533,43.995,44.0033,192072.0
2018-11-20 11:15:00,52.82,52.82,52.66,52.74,205954.0,44.0033,44.0033,43.87,43.9367,205954.0
2018-11-20 11:20:00,52.75,52.79,52.72,52.72,156802.0,43.945,43.9783,43.92,43.92,156802.0
2018-11-20 11:25:00,52.72,52.75,52.6,52.61,169070.0,43.92,43.945,43.8201,43.8284,169070.0
2018-11-20 11:30:00,52.62,52.63,52.48,52.5,170026.0,43.8367,43.8451,43.7201,43.7368,170026.0
2018-11-20 11:35:00,52.5,52.57,52.45,52.56,306645.0,43.7368,43.7951,43.6951,43.7867,306645.0
2018-11-20 11:40:00,52.56,52.71,52.52,52.64,261366.0,43.7867,43.9117,43.7534,43.8534,261366.0
2018-11-20 11:45:00,52.64,52.72,52.61,52.66,81503.0,43.8534,43.92,43.8284,43.87,81503.0
2018-11-20 11:50:00,52.66,52.68,52.61,52.63,77886.0,43.87,43.8867,43.8284,43.8451,77886.0
2018-11-20 11:55:00,52.63,52.75,52.6,52.74,160008.0,43.8451,43.945,43.8201,43.9367,160008.0
2018-11-20 12:00:00,52.74,52.9,52.74,52.87,157420.0,43.9367,44.07,43.9367,44.045,157420.0
2018-11-20 12:05:00,52.87,52.87,52.74,52.75,130293.0,44.045,44.045,43.9367,43.945,130293.0
2018-11-20 12:10:00,52.74,52.76,52.67,52.76,157000.0,43.9367,43.9534,43.8784,43.9534,157000.0
2018-11-20 12:15:00,52.76,52.81,52.75,52.77,172916.0,43.9534,43.995,43.945,43.9617,172916.0
2018-11-20 12:20:00,52.76,52.79,52.68,52.71,205536.0,43.9534,43.9783,43.8867,43.9117,205536.0
2018-11-20 12:25:00,52.72,52.83,52.69,52.76,252604.0,43.92,44.0117,43.895,43.9534,252604.0
2018-11-20 12:30:00,52.75,52.83,52.64,52.66,170272.0,43.945,44.0117,43.8534,43.87,170272.0
2018-11-20 12:35:00,52.66,52.67,52.55,52.57,102040.0,43.87,43.8784,43.7784,43.7951,102040.0
2018-11-20 12:40:00,52.56,52.57,52.42,52.44,109304.0,43.7867,43.7951,43.6701,43.6868,109304.0
2018-11-20 12:45:00,52.44,52.47,52.36,52.44,144731.0,43.6868,43.7118,43.6201,43.6868,144731.0
2018-11-20 12:50:00,52.44,52.53,52.42,52.46,143446.0,43.6868,43.7617,43.6701,43.7034,143446.0
2018-11-20 12:55:00,52.46,52.47,52.39,52.45,127567.0,43.7034,43.7118,43.6451,43.6951,127567.0
2018-11-20 13:00:00,52.45,52.49,52.4,52.42,205608.0,43.6951,43.7284,43.6534,43.6701,205608.0
2018-11-20 13:05:00,52.42,52.55,52.42,52.54,157199.0,43.6701,43.7784,43.6701,43.7701,157199.0
2018-11-20 13:10:00,52.53,52.55,52.47,52.53,117677.0,43.7617,43.7784,43.7118,43.7617,117677.0
2018-11-20 13:15:00,52.52,52.57,52.47,52.48,214004.0,43.7534,43.7951,43.7118,43.7201,214004.0
2018-11-20 13:20:00,52.48,52.5,52.45,52.47,150971.0,43.7201,43.7368,43.6951,43.7118,150971.0
2018-11-20 13:25:00,52.46,52.56,52.45,52.53,177007.0,43.7034,43.7867,43.6951,43.7617,177007.0
2018-11-20 13:30:00,52.53,52.64,52.5,52.61,128770.0,43.7617,43.8534,43.7368,43.8284,128770.0
2018-11-20 13:35:00,52.61,52.64,52.58,52.61,140217.0,43.8284,43.8534,43.8034,43.8284,140217.0
2018-11-20 13:40:00,52.61,52.77,52.59,52.72,149224.0,43.8284,43.9617,43.8117,43.92,149224.0
2018-11-20 13:45:00,52.72,52.74,52.66,52.71,112852.0,43.92,43.9367,43.87,43.9117,112852.0
2018-11-20 13:50:00,52.71,52.72,52.65,52.67,99952.0,43.9117,43.92,43.8617,43.8784,99952.0
2018-11-20 13:55:00,52.68,52.76,52.64,52.69,164948.0,43.8867,43.9534,43.8534,43.895,164948.0
2018-11-20 14:00:00,52.68,52.7,52.56,52.66,162291.0,43.8867,43.9034,43.7867,43.87,162291.0
2018-11-20 14:05:00,52.66,52.67,52.55,52.57,256226.0,43.87,43.8784,43.7784,43.7951,256226.0
2018-11-20 14:10:00,52.56,52.82,52.56,52.79,254030.0,43.7867,44.0033,43.7867,43.9783,254030.0
2018-11-20 14:15:00,52.79,52.85,52.75,52.77,130789.0,43.9783,44.0283,43.945,43.9617,130789.0
2018-11-20 14:20:00,52.77,52.79,52.69,52.74,153052.0,43.9617,43.9783,43.895,43.9367,153052.0
2018-11-20 14:25:00,52.74,52.75,52.66,52.68,181956.0,43.9367,43.945,43.87,43.8867,181956.0
2018-11-20 14:30:00,52.68,52.92,52.67,52.89,241816.0,43.8867,44.0866,43.8784,44.0617,241816.0
2018-11-20 14:35:00,52.89,52.93,52.81,52.84,130575.0,44.0617,44.095,43.995,44.02,130575.0
2018-11-20 14:40:00,52.84,52.84,52.66,52.67,126265.0,44.02,44.02,43.87,43.8784,126265.0
2018-11-20 14:45:00,52.67,52.74,52.65,52.7,154455.0,43.8784,43.9367,43.8617,43.9034,154455.0
2018-11-20 14:50:00,52.7,52.79,52.68,52.69,142869.0,43.9034,43.9783,43.8867,43.895,142869.0
2018-11-20 14:55:00,52.69,52.81,52.66,52.76,180675.0,43.895,43.995,43.87,43.9534,180675.0
2018-11-20 15:00:00,52.76,52.89,52.63,52.65,264851.0,43.9534,44.0617,43.8451,43.8617,264851.0
2018-11-20 15:05:00,52.65,52.77,52.58,52.77,247482.0,43.8617,43.9617,43.8034,43.9617,247482.0
2018-11-20 15:10:00,52.77,52.78,52.69,52.7,203749.0,43.9617,43.97,43.895,43.9034,203749.0
2018-11-20 15:15:00,52.7,52.9,52.65,52.87,252529.0,43.9034,44.07,43.8617,44.045,252529.0
2018-11-20 15:20:00,52.87,52.92,52.83,52.86,215795.0,44.045,44.0866,44.0117,44.0367,215795.0
2018-11-20 15:25:00,52.86,53.0,52.8,52.94,329626.0,44.0367,44.1533,43.9867,44.1033,329626.0
2018-11-20 15:30:00,52.95,52.96,52.85,52.9,483093.0,44.1116,44.12,44.0283,44.07,483093.0
2018-11-20 15:35:00,52.9,52.97,52.86,52.93,640277.0,44.07,44.1283,44.0367,44.095,640277.0
2018-11-20 15:40:00,52.92,52.93,52.74,52.77,317505.0,44.0866,44.095,43.9367,43.9617,317505.0
2018-11-20 15:45:00,52.76,52.81,52.63,52.67,384889.0,43.9534,43.995,43.8451,43.8784,384889.0
2018-11-20 15:50:00,52.67,52.71,52.55,52.62,462757.0,43.8784,43.9117,43.7784,43.8367,462757.0
2018-11-20 15:55:00,52.62,52.71,52.53,52.53,1552152.0,43.8367,43.9117,43.7617,43.7617,1552152.0
2018-11-21 09:30:00,52.62,52.73,52.4,52.42,422033.0,43.8367,43.9284,43.6534,43.6701,422033.0
2018-11-21 09:35:00,52.43,52.48,52.27,52.39,277774.0,43.6784,43.7201,43.5451,43.6451,277774.0
2018-11-21 09:40:00,52.39,52.53,52.35,52.5,369616.0,43.6451,43.7617,43.6118,43.7368,369616.0
2018-11-21 09:45:00,52.51,52.64,52.49,52.64,186515.0,43.7451,43.8534,43.7284,43.8534,186515.0
2018-11-21 09:50:00,52.64,52.79,52.62,52.7,362908.0,43.8534,43.9783,43.8367,43.9034,362908.0
2018-11-21 09:55:00,52.7,52.73,52.61,52.71,271644.0,43.9034,43.9284,43.8284,43.9117,271644.0
2018-11-21 10:00:00,52.71,52.87,52.7,52.86,225196.0,43.9117,44.045,43.9034,44.0367,225196.0
2018-11-21 10:05:00,52.86,52.89,52.78,52.84,176398.0,44.0367,44.0617,43.97,44.02,176398.0
2018-11-21 10:10:00,52.85,52.88,52.77,52.84,258853.0,44.0283,44.0533,43.9617,44.02,258853.0
2018-11-21 10:15:00,52.83,52.92,52.81,52.91,147648.0,44.0117,44.0866,43.995,44.0783,147648.0
2018-11-21 10:20:00,52.91,52.95,52.79,52.93,246960.0,44.0783,44.1116,43.9783,44.095,246960.0
2018-11-21 10:25:00,52.94,53.08,52.85,53.06,271575.0,44.1033,44.2199,44.0283,44.2033,271575.0
2018-11-21 10:30:00,53.05,53.08,52.93,53.05,199368.0,44.1949,44.2199,44.095,44.1949,199368.0
2018-11-21 10:35:00,53.06,53.2,53.01,53.16,222434.0,44.2033,44.3199,44.1616,44.2866,222434.0
2018-11-21 10:40:00,53.17,53.2,53.01,53.02,186446.0,44.2949,44.3199,44.1616,44.17,186446.0
2018-11-21 10:45:00,53.03,53.03,52.93,52.95,196480.0,44.1783,44.1783,44.095,44.1116,196480.0
2018-11-21 10:50:00,52.94,52.95,52.85,52.92,202370.0,44.1033,44.1116,44.0283,44.0866,202370.0
2018-11-21 10:55:00,52.93,52.99,52.91,52.94,114925.0,44.095,44.145,44.0783,44.1033,114925.0
2018-11-21 11:00:00,52.94,52.99,52.9,52.94,96029.0,44.1033,44.145,44.07,44.1033,96029.0
2018-11-21 11:05:00,52.94,53.04,52.93,53.0,138188.0,44.1033,44.1866,44.095,44.1533,138188.0
2018-11-21 11:10:00,53.0,53.07,52.98,52.98,702534.0,44.1533,44.2116,44.1366,44.1366,702534.0
2018-11-21 11:15:00,52.98,53.06,52.95,52.99,245947.0,44.1366,44.2033,44.1116,44.145,245947.0
2018-11-21 11:20:00,52.99,53.01,52.94,52.98,106043.0,44.145,44.1616,44.1033,44.1366,106043.0
2018-11-21 11:25:00,52.98,52.98,52.8,52.83,127812.0,44.1366,44.1366,43.9867,44.0117,127812.0
2018-11-21 11:30:00,52.84,52.87,52.81,52.84,169855.0,44.02,44.045,43.995,44.02,169855.0
2018-11-21 11:35:00,52.84,52.88,52.81,52.85,159093.0,44.02,44.0533,43.995,44.0283,159093.0
2018-11-21 11:40:00,52.85,52.94,52.84,52.92,150466.0,44.0283,44.1033,44.02,44.0866,150466.0
2018-11-21 11:45:00,52.93,53.01,52.89,53.0,141654.0,44.095,44.1616,44.0617,44.1533,141654.0
2018-11-21 11:50:00,53.0,53.02,52.96,53.01,116869.0,44.1533,44.17,44.12,44.1616,116869.0
2018-11-21 11:55:00,53.01,53.06,52.97,53.03,101316.0,44.1616,44.2033,44.1283,44.1783,101316.0
2018-11-21 12:00:00,53.03,53.05,52.97,52.99,75300.0,44.1783,44.1949,44.1283,44.145,75300.0
2018-11-21 12:05:00,52.98,52.98,52.9,52.91,95525.0,44.1366,44.1366,44.07,44.0783,95525.0
2018-11-21 12:10:00,52.91,52.92,52.88,52.92,137252.0,44.0783,44.0866,44.0533,44.0866,137252.0
2018-11-21 12:15:00,52.91,52.92,52.84,52.88,66192.0,44.0783,44.0866,44.02,44.0533,66192.0
2018-11-21 12:20:00,52.88,52.9,52.83,52.86,82563.0,44.0533,44.07,44.0117,44.0367,82563.0
2018-11-21 12:25:00,52.86,52.9,52.85,52.87,103066.0,44.0367,44.07,44.0283,44.045,103066.0
2018-11-21 12:30:00,52.87,52.88,52.81,52.82,129179.0,44.045,44.0533,43.995,44.0033,129179.0
2018-11-21 12:35:00,52.83,52.86,52.81,52.83,81015.0,44.0117,44.0367,43.995,44.0117,81015.0
2018-11-21 12:40:00,52.82,52.86,52.79,52.8,113875.0,44.0033,44.0367,43.9783,43.9867,113875.0
2018-11-21 12:45:00,52.79,52.8,52.76,52.77,99772.0,43.9783,43.9867,43.9534,43.9617,99772.0
2018-11-21 12:50:00,52.77,52.8,52.76,52.76,54903.0,43.9617,43.9867,43.9534,43.9534,54903.0
2018-11-21 12:55:00,52.76,52.76,52.7,52.73,65639.0,43.9534,43.9534,43.9034,43.9284,65639.0
2018-11-21 13:00:00,52.73,52.75,52.69,52.74,140121.0,43.9284,43.945,43.895,43.9367,140121.0
2018-11-21 13:05:00,52.74,52.77,52.72,52.75,145254.0,43.9367,43.9617,43.92,43.945,145254.0
2018-11-21 13:10:00,52.75,52.76,52.73,52.75,67972.0,43.945,43.9534,43.9284,43.945,67972.0
2018-11-21 13:15:00,52.75,52.75,52.65,52.65,159707.0,43.945,43.945,43.8617,43.8617,159707.0
2018-11-21 13:20:00,52.65,52.66,52.59,52.61,123159.0,43.8617,43.87,43.8117,43.8284,123159.0
2018-11-21 13:25:00,52.61,52.64,52.6,52.61,135059.0,43.8284,43.8534,43.8201,43.8284,135059.0
2018-11-21 13:30:00,52.62,52.68,52.6,52.66,116728.0,43.8367,43.8867,43.8201,43.87,116728.0
2018-11-21 13:35:00,52.65,52.7,52.63,52.69,86542.0,43.8617,43.9034,43.8451,43.895,86542.0
2018-11-21 13:40:00,52.7,52.73,52.69,52.73,94218.0,43.9034,43.9284,43.895,43.9284,94218.0
2018-11-21 13:45:00,52.73,52.75,52.69,52.73,97233.0,43.9284,43.945,43.895,43.9284,97233.0
2018-11-21 13:50:00,52.73,52.76,52.71,52.72,145061.0,43.9284,43.9534,43.9117,43.92,145061.0
2018-11-21 13:55:00,52.72,52.73,52.68,52.68,191585.0,43.92,43.9284,43.8867,43.8867,191585.0
2018-11-21 14:00:00,52.68,52.69,52.63,52.64,168397.0,43.8867,43.895,43.8451,43.8534,168397.0
2018-11-21 14:05:00,52.63,52.71,52.61,52.7,180112.0,43.8451,43.9117,43.8284,43.9034,180112.0
2018-11-21 14:10:00,52.7,52.82,52.68,52.79,144449.0,43.9034,44.0033,43.8867,43.9783,144449.0
2018-11-21 14:15:00,52.8,52.97,52.79,52.96,218949.0,43.9867,44.1283,43.9783,44.12,218949.0
2018-11-21 14:20:00,52.96,52.96,52.87,52.91,187380.0,44.12,44.12,44.045,44.0783,187380.0
2018-11-21 14:25:00,52.91,52.95,52.9,52.93,98905.0,44.0783,44.1116,44.07,44.095,98905.0
2018-11-21 14:30:00,52.94,53.0,52.92,52.95,152228.0,44.1033,44.1533,44.0866,44.1116,152228.0
2018-11-21 14:35:00,52.94,52.97,52.9,52.95,122484.0,44.1033,44.1283,44.07,44.1116,122484.0
2018-11-21 14:40:00,52.95,53.0,52.92,52.94,117828.0,44.1116,44.1533,44.0866,44.1033,117828.0
2018-11-21 14:45:00,52.94,52.97,52.91,52.96,112269.0,44.1033,44.1283,44.0783,44.12,112269.0
2018-11-21 14:50:00,52.96,52.99,52.94,52.94,79643.0,44.12,44.145,44.1033,44.1033,79643.0
2018-11-21 14:55:00,52.94,52.96,52.89,52.9,92748.0,44.1033,44.12,44.0617,44.07,92748.0
2018-11-21 15:00:00,52.9,52.93,52.86,52.88,139981.0,44.07,44.095,44.0367,44.0533,139981.0
2018-11-21 15:05:00,52.88,52.93,52.85,52.92,158174.0,44.0533,44.095,44.0283,44.0866,158174.0
2018-11-21 15:10:00,52.92,52.93,52.82,52.82,155007.0,44.0866,44.095,44.0033,44.0033,155007.0
2018-11-21 15:15:00,52.83,52.86,52.77,52.78,193116.0,44.0117,44.0367,43.9617,43.97,193116.0
2018-11-21 15:20:00,52.79,52.8,52.72,52.73,151838.0,43.9783,43.9867,43.92,43.9284,151838.0
2018-11-21 15:25:00,52.73,52.74,52.68,52.7,198920.0,43.9284,43.9367,43.8867,43.9034,198920.0
2018-11-21 15:30:00,52.69,52.7,52.6,52.65,348202.0,43.895,43.9034,43.8201,43.8617,348202.0
2018-11-21 15:35:00,52.65,52.7,52.64,52.64,226855.0,43.8617,43.9034,43.8534,43.8534,226855.0
2018-11-21 15:40:00,52.65,52.66,52.56,52.57,332465.0,43.8617,43.87,43.7867,43.7951,332465.0
2018-11-21 15:45:00,52.56,52.67,52.55,52.59,271176.0,43.7867,43.8784,43.7784,43.8117,271176.0
2018-11-21 15:50:00,52.59,52.62,52.5,52.5,274774.0,43.8117,43.8367,43.7368,43.7368,274774.0
2018-11-21 15:55:00,52.5,52.54,52.43,52.43,727606.0,43.7368,43.7701,43.6784,43.6784,727606.0
2018-11-23 09:30:00,51.97,52.08,51.71,51.89,572127.0,43.2952,43.3869,43.0786,43.2286,572127.0
2018-11-23 09:35:00,51.9,51.92,51.8,51.88,469109.0,43.2369,43.2536,43.1536,43.2202,469109.0
2018-11-23 09:40:00,51.89,52.0,51.79,51.83,320786.0,43.2286,43.3202,43.1453,43.1786,320786.0
2018-11-23 09:45:00,51.83,51.83,51.69,51.73,319891.0,43.1786,43.1786,43.062,43.0953,319891.0
2018-11-23 09:50:00,51.73,51.78,51.61,51.73,403932.0,43.0953,43.1369,42.9953,43.0953,403932.0
2018-11-23 09:55:00,51.72,51.82,51.72,51.8,388981.0,43.0869,43.1703,43.0869,43.1536,388981.0
2018-11-23 10:00:00,51.8,51.89,51.77,51.89,419929.0,43.1536,43.2286,43.1286,43.2286,419929.0
2018-11-23 10:05:00,51.88,51.9,51.8,51.87,317155.0,43.2202,43.2369,43.1536,43.2119,317155.0
2018-11-23 10:10:00,51.87,51.92,51.82,51.88,163352.0,43.2119,43.2536,43.1703,43.2202,163352.0
2018-11-23 10:15:00,51.88,51.95,51.83,51.91,183639.0,43.2202,43.2786,43.1786,43.2452,183639.0
2018-11-23 10:20:00,51.9,51.95,51.79,51.82,232922.0,43.2369,43.2786,43.1453,43.1703,232922.0
2018-11-23 10:25:00,51.82,51.86,51.78,51.81,197221.0,43.1703,43.2036,43.1369,43.1619,197221.0
2018-11-23 10:30:00,51.8,51.88,51.8,51.85,182810.0,43.1536,43.2202,43.1536,43.1952,182810.0
2018-11-23 10:35:00,51.86,52.0,51.85,51.98,192962.0,43.2036,43.3202,43.1952,43.3035,192962.0
2018-11-23 10:40:00,51.97,52.04,51.9,51.97,266504.0,43.2952,43.3535,43.2369,43.2952,266504.0
2018-11-23 10:45:00,51.97,52.04,51.96,52.02,208702.0,43.2952,43.3535,43.2869,43.3369,208702.0
2018-11-23 10:50:00,52.01,52.11,52.0,52.01,269836.0,43.3285,43.4118,43.3202,43.3285,269836.0
2018-11-23 10:55:00,52.01,52.08,51.97,51.98,193953.0,43.3285,43.3869,43.2952,43.3035,193953.0
2018-11-23 11:00:00,51.98,52.04,51.9,51.95,131590.0,43.3035,43.3535,43.2369,43.2786,131590.0
2018-11-23 11:05:00,51.95,52.05,51.95,52.05,244745.0,43.2786,43.3619,43.2786,43.3619,244745.0
2018-11-23 11:10:00,52.05,52.13,52.03,52.08,243085.0,43.3619,43.4285,43.3452,43.3869,243085.0
2018-11-23 11:15:00,52.08,52.09,52.02,52.03,217234.0,43.3869,43.3952,43.3369,43.3452,217234.0
2018-11-23 11:20:00,52.03,52.05,51.98,52.05,146263.0,43.3452,43.3619,43.3035,43.3619,146263.0
2018-11-23 11:25:00,52.05,52.13,52.0,52.05,329587.0,43.3619,43.4285,43.3202,43.3619,329587.0
2018-11-23 11:30:00,52.04,52.05,51.97,52.04,190173.0,43.3535,43.3619,43.2952,43.3535,190173.0
2018-11-23 11:35:00,52.03,52.06,51.97,52.02,154927.0,43.3452,43.3702,43.2952,43.3369,154927.0
2018-11-23 11:40:00,52.03,52.13,52.02,52.13,173745.0,43.3452,43.4285,43.3369,43.4285,173745.0
2018-11-23 11:45:00,52.12,52.24,52.12,52.23,138590.0,43.4202,43.5202,43.4202,43.5118,138590.0
2018-11-23 11:50:00,52.23,52.26,52.17,52.21,190398.0,43.5118,43.5368,43.4618,43.4952,190398.0
2018-11-23 11:55:00,52.21,52.29,52.1,52.1,153879.0,43.4952,43.5618,43.4035,43.4035,153879.0
2018-11-23 12:00:00,52.1,52.14,52.05,52.08,180736.0,43.4035,43.4368,43.3619,43.3869,180736.0
2018-11-23 12:05:00,52.08,52.2,52.08,52.16,132561.0,43.3869,43.4868,43.3869,43.4535,132561.0
2018-11-23 12:10:00,52.16,52.19,52.1,52.16,126887.0,43.4535,43.4785,43.4035,43.4535,126887.0
2018-11-23 12:15:00,52.16,52.23,52.15,52.2,154296.0,43.4535,43.5118,43.4452,43.4868,154296.0
2018-11-23 12:20:00,52.21,52.22,52.17,52.19,198188.0,43.4952,43.5035,43.4618,43.4785,198188.0
2018-11-23 12:25:00,52.18,52.2,52.15,52.15,96528.0,43.4702,43.4868,43.4452,43.4452,96528.0
2018-11-23 12:30:00,52.15,52.15,52.07,52.09,190068.0,43.4452,43.4452,43.3785,43.3952,190068.0
2018-11-23 12:35:00,52.09,52.24,52.07,52.2,247842.0,43.3952,43.5202,43.3785,43.4868,247842.0
2018-11-23 12:40:00,52.21,52.21,52.18,52.21,183648.0,43.4952,43.4952,43.4702,43.4952,183648.0
2018-11-23 12:45:00,52.21,52.23,52.04,52.08,162053.0,43.4952,43.5118,43.3535,43.3869,162053.0
2018-11-23 12:50:00,52.09,52.09,51.86,51.89,157783.0,43.3952,43.3952,43.2036,43.2286,157783.0
2018-11-23 12:55:00,51.88,51.89,51.82,51.84,520812.0,43.2202,43.2286,43.1703,43.1869,520812.0
2018-11-26 09:30:00,52.33,52.59,52.33,52.59,300356.0,43.5951,43.8117,43.5951,43.8117,300356.0
2018-11-26 09:35:00,52.58,52.82,52.51,52.73,242159.0,43.8034,44.0033,43.7451,43.9284,242159.0
2018-11-26 09:40:00,52.74,52.78,52.64,52.76,352806.0,43.9367,43.97,43.8534,43.9534,352806.0
2018-11-26 09:45:00,52.76,52.82,52.66,52.68,293177.0,43.9534,44.0033,43.87,43.8867,293177.0
2018-11-26 09:50:00,52.68,52.81,52.67,52.77,262051.0,43.8867,43.995,43.8784,43.9617,262051.0
2018-11-26 09:55:00,52.76,52.83,52.69,52.83,361712.0,43.9534,44.0117,43.895,44.0117,361712.0
2018-11-26 10:00:00,52.82,52.95,52.76,52.93,283232.0,44.0033,44.1116,43.9534,44.095,283232.0
2018-11-26 10:05:00,52.92,52.95,52.88,52.93,288734.0,44.0866,44.1116,44.0533,44.095,288734.0
2018-11-26 10:10:00,52.94,53.0,52.89,52.94,572208.0,44.1033,44.1533,44.0617,44.1033,572208.0
2018-11-26 10:15:00,52.94,52.95,52.86,52.92,301565.0,44.1033,44.1116,44.0367,44.0866,301565.0
2018-11-26 10:20:00,52.92,52.98,52.88,52.91,181150.0,44.0866,44.1366,44.0533,44.0783,181150.0
2018-11-26 10:25:00,52.9,52.91,52.82,52.89,84719.0,44.07,44.0783,44.0033,44.0617,84719.0
2018-11-26 10:30:00,52.9,52.95,52.87,52.89,126552.0,44.07,44.1116,44.045,44.0617,126552.0
2018-11-26 10:35:00,52.89,53.06,52.82,53.05,384181.0,44.0617,44.2033,44.0033,44.1949,384181.0
2018-11-26 10:40:00,53.04,53.09,52.98,53.08,113101.0,44.1866,44.2283,44.1366,44.2199,113101.0
2018-11-26 10:45:00,53.08,53.1,53.01,53.01,122657.0,44.2199,44.2366,44.1616,44.1616,122657.0
2018-11-26 10:50:00,53.01,53.17,53.0,53.17,141270.0,44.1616,44.2949,44.1533,44.2949,141270.0
2018-11-26 10:55:00,53.17,53.17,53.07,53.11,141830.0,44.2949,44.2949,44.2116,44.2449,141830.0
2018-11-26 11:00:00,53.11,53.18,53.06,53.1,202989.0,44.2449,44.3032,44.2033,44.2366,202989.0
2018-11-26 11:05:00,53.1,53.1,53.0,53.04,112797.0,44.2366,44.2366,44.1533,44.1866,112797.0
2018-11-26 11:10:00,53.04,53.14,52.98,53.12,90226.0,44.1866,44.2699,44.1366,44.2533,90226.0
2018-11-26 11:15:00,53.11,53.15,52.99,53.05,177271.0,44.2449,44.2783,44.145,44.1949,177271.0
2018-11-26 11:20:00,53.05,53.07,52.96,53.04,145602.0,44.1949,44.2116,44.12,44.1866,145602.0
2018-11-26 11:25:00,53.05,53.05,52.96,53.0,155919.0,44.1949,44.1949,44.12,44.1533,155919.0
2018-11-26 11:30:00,52.99,52.99,52.84,52.88,302061.0,44.145,44.145,44.02,44.0533,302061.0
2018-11-26 11:35:00,52.88,52.9,52.79,52.82,150505.0,44.0533,44.07,43.9783,44.0033,150505.0
2018-11-26 11:40:00,52.82,52.97,52.81,52.97,140974.0,44.0033,44.1283,43.995,44.1283,140974.0
2018-11-26 11:45:00,52.96,52.99,52.91,52.98,114164.0,44.12,44.145,44.0783,44.1366,114164.0
2018-11-26 11:50:00,52.98,53.03,52.95,53.02,96371.0,44.1366,44.1783,44.1116,44.17,96371.0
2018-11-26 11:55:00,53.03,53.04,52.98,53.01,72488.0,44.1783,44.1866,44.1366,44.1616,72488.0
2018-11-26 12:00:00,53.0,53.03,52.98,53.02,78371.0,44.1533,44.1783,44.1366,44.17,78371.0
2018-11-26 12:05:00,53.03,53.08,52.98,53.08,120597.0,44.1783,44.2199,44.1366,44.2199,120597.0
2018-11-26 12:10:00,53.08,53.1,52.98,53.07,195127.0,44.2199,44.2366,44.1366,44.2116,195127.0
2018-11-26 12:15:00,53.07,53.08,52.88,52.88,155971.0,44.2116,44.2199,44.0533,44.0533,155971.0
2018-11-26 12:20:00,52.89,52.94,52.85,52.93,128430.0,44.0617,44.1033,44.0283,44.095,128430.0
2018-11-26 12:25:00,52.93,53.0,52.91,52.99,154447.0,44.095,44.1533,44.0783,44.145,154447.0
2018-11-26 12:30:00,52.99,53.02,52.89,52.9,221913.0,44.145,44.17,44.0617,44.07,221913.0
2018-11-26 12:35:00,52.9,52.93,52.84,52.91,148871.0,44.07,44.095,44.02,44.0783,148871.0
2018-11-26 12:40:00,52.9,52.91,52.78,52.81,92339.0,44.07,44.0783,43.97,43.995,92339.0
2018-11-26 12:45:00,52.82,52.83,52.74,52.75,167144.0,44.0033,44.0117,43.9367,43.945,167144.0
2018-11-26 12:50:00,52.75,52.83,52.74,52.82,112733.0,43.945,44.0117,43.9367,44.0033,112733.0
2018-11-26 12:55:00,52.82,52.87,52.8,52.85,107029.0,44.0033,44.045,43.9867,44.0283,107029.0
2018-11-26 13:00:00,52.85,52.86,52.73,52.73,131070.0,44.0283,44.0367,43.9284,43.9284,131070.0
2018-11-26 13:05:00,52.74,52.83,52.7,52.83,109216.0,43.9367,44.0117,43.9034,44.0117,109216.0
2018-11-26 13:10:00,52.83,52.91,52.82,52.84,153777.0,44.0117,44.0783,44.0033,44.02,153777.0
2018-11-26 13:15:00,52.85,52.86,52.8,52.81,90465.0,44.0283,44.0367,43.9867,43.995,90465.0
2018-11-26 13:20:00,52.82,52.86,52.8,52.85,83358.0,44.0033,44.0367,43.9867,44.0283,83358.0
2018-11-26 13:25:00,52.85,52.86,52.8,52.8,112725.0,44.0283,44.0367,43.9867,43.9867,112725.0
2018-11-26 13:30:00,52.8,52.86,52.8,52.84,94964.0,43.9867,44.0367,43.9867,44.02,94964.0
2018-11-26 13:35:00,52.83,52.84,52.8,52.83,87531.0,44.0117,44.02,43.9867,44.0117,87531.0
2018-11-26 13:40:00,52.82,52.84,52.8,52.84,109995.0,44.0033,44.02,43.9867,44.02,109995.0
2018-11-26 13:45:00,52.84,52.92,52.83,52.91,108551.0,44.02,44.0866,44.0117,44.0783,108551.0
2018-11-26 13:50:00,52.91,52.93,52.89,52.93,89721.0,44.0783,44.095,44.0617,44.095,89721.0
2018-11-26 13:55:00,52.93,52.93,52.86,52.91,102577.0,44.095,44.095,44.0367,44.0783,102577.0
2018-11-26 14:00:00,52.92,52.94,52.89,52.93,218029.0,44.0866,44.1033,44.0617,44.095,218029.0
2018-11-26 14:05:00,52.93,52.95,52.89,52.94,152984.0,44.095,44.1116,44.0617,44.1033,152984.0
2018-11-26 14:10:00,52.93,53.0,52.9,52.99,168657.0,44.095,44.1533,44.07,44.145,168657.0
2018-11-26 14:15:00,52.98,53.03,52.98,53.02,180592.0,44.1366,44.1783,44.1366,44.17,180592.0
2018-11-26 14:20:00,53.02,53.03,53.0,53.03,84798.0,44.17,44.1783,44.1533,44.1783,84798.0
2018-11-26 14:25:00,53.03,53.03,52.97,53.02,171882.0,44.1783,44.1783,44.1283,44.17,171882.0
2018-11-26 14:30:00,53.02,53.08,53.0,53.01,266426.0,44.17,44.2199,44.1533,44.1616,266426.0
2018-11-26 14:35:00,53.01,53.02,52.96,52.98,114652.0,44.1616,44.17,44.12,44.1366,114652.0
2018-11-26 14:40:00,52.98,53.01,52.94,52.94,174898.0,44.1366,44.1616,44.1033,44.1033,174898.0
2018-11-26 14:45:00,52.94,52.95,52.88,52.9,170744.0,44.1033,44.1116,44.0533,44.07,170744.0
2018-11-26 14:50:00,52.9,52.96,52.89,52.96,125847.0,44.07,44.12,44.0617,44.12,125847.0
2018-11-26 14:55:00,52.96,53.0,52.91,52.98,171638.0,44.12,44.1533,44.0783,44.1366,171638.0
2018-11-26 15:00:00,52.98,53.03,52.95,53.01,352703.0,44.1366,44.1783,44.1116,44.1616,352703.0
2018-11-26 15:05:00,53.0,53.06,52.98,53.01,273374.0,44.1533,44.2033,44.1366,44.1616,273374.0
2018-11-26 15:10:00,53.02,53.1,52.98,53.09,183550.0,44.17,44.2366,44.1366,44.2283,183550.0
2018-11-26 15:15:00,53.08,53.13,53.04,53.12,263610.0,44.2199,44.2616,44.1866,44.2533,263610.0
2018-11-26 15:20:00,53.13,53.17,53.07,53.07,359959.0,44.2616,44.2949,44.2116,44.2116,359959.0
2018-11-26 15:25:00,53.07,53.16,53.07,53.12,189934.0,44.2116,44.2866,44.2116,44.2533,189934.0
2018-11-26 15:30:00,53.11,53.13,53.05,53.1,263463.0,44.2449,44.2616,44.1949,44.2366,263463.0
2018-11-26 15:35:00,53.1,53.13,53.03,53.03,379467.0,44.2366,44.2616,44.1783,44.1783,379467.0
2018-11-26 15:40:00,53.03,53.09,53.03,53.09,359164.0,44.1783,44.2283,44.1783,44.2283,359164.0
2018-11-26 15:45:00,53.09,53.11,52.96,52.97,275305.0,44.2283,44.2449,44.12,44.1283,275305.0
2018-11-26 15:50:00,52.98,53.02,52.94,52.98,424220.0,44.1366,44.17,44.1033,44.1366,424220.0
2018-11-26 15:55:00,52.98,53.01,52.88,52.89,968950.0,44.1366,44.1616,44.0533,44.0617,968950.0
2018-11-27 09:30:00,52.69,52.78,52.45,52.78,295621.0,43.895,43.97,43.6951,43.97,295621.0
2018-11-27 09:35:00,52.79,52.99,52.79,52.95,203347.0,43.9783,44.145,43.9783,44.1116,203347.0
2018-11-27 09:40:00,52.96,52.97,52.79,52.95,149835.0,44.12,44.1283,43.9783,44.1116,149835.0
2018-11-27 09:45:00,52.94,53.0,52.85,52.98,110295.0,44.1033,44.1533,44.0283,44.1366,110295.0
2018-11-27 09:50:00,52.98,53.02,52.86,52.98,146828.0,44.1366,44.17,44.0367,44.1366,146828.0
2018-11-27 09:55:00,52.97,53.01,52.91,52.98,174695.0,44.1283,44.1616,44.0783,44.1366,174695.0
2018-11-27 10:00:00,52.98,53.03,52.89,52.93,208376.0,44.1366,44.1783,44.0617,44.095,208376.0
2018-11-27 10:05:00,52.94,53.05,52.92,52.98,207430.0,44.1033,44.1949,44.0866,44.1366,207430.0
2018-11-27 10:10:00,52.98,53.11,52.98,53.08,181452.0,44.1366,44.2449,44.1366,44.2199,181452.0
2018-11-27 10:15:00,53.08,53.19,53.08,53.18,257953.0,44.2199,44.3116,44.2199,44.3032,257953.0
2018-11-27 10:20:00,53.18,53.29,53.12,53.25,352827.0,44.3032,44.3949,44.2533,44.3616,352827.0
2018-11-27 10:25:00,53.25,53.3,53.18,53.26,394124.0,44.3616,44.4032,44.3032,44.3699,394124.0
2018-11-27 10:30:00,53.25,53.3,53.22,53.26,241707.0,44.3616,44.4032,44.3366,44.3699,241707.0
2018-11-27 10:35:00,53.26,53.26,53.15,53.17,273489.0,44.3699,44.3699,44.2783,44.2949,273489.0
2018-11-27 10:40:00,53.17,53.21,53.11,53.17,226145.0,44.2949,44.3282,44.2449,44.2949,226145.0
2018-11-27 10:45:00,53.17,53.23,53.15,53.17,236274.0,44.2949,44.3449,44.2783,44.2949,236274.0
2018-11-27 10:50:00,53.17,53.25,53.16,53.24,266817.0,44.2949,44.3616,44.2866,44.3532,266817.0
2018-11-27 10:55:00,53.25,53.26,53.14,53.15,212188.0,44.3616,44.3699,44.2699,44.2783,212188.0
2018-11-27 11:00:00,53.14,53.31,53.12,53.29,347565.0,44.2699,44.4115,44.2533,44.3949,347565.0
2018-11-27 11:05:00,53.29,53.32,53.2,53.3,149200.0,44.3949,44.4199,44.3199,44.4032,149200.0
2018-11-27 11:10:00,53.29,53.31,53.14,53.3,490044.0,44.3949,44.4115,44.2699,44.4032,490044.0
2018-11-27 11:15:00,53.3,53.31,53.2,53.29,264600.0,44.4032,44.4115,44.3199,44.3949,264600.0
2018-11-27 11:20:00,53.29,53.3,53.1,53.11,285502.0,44.3949,44.4032,44.2366,44.2449,285502.0
2018-11-27 11:25:00,53.12,53.25,53.1,53.22,255628.0,44.2533,44.3616,44.2366,44.3366,255628.0
2018-11-27 11:30:00,53.21,53.24,53.14,53.17,196453.0,44.3282,44.3532,44.2699,44.2949,196453.0
2018-11-27 11:35:00,53.16,53.21,53.1,53.14,167004.0,44.2866,44.3282,44.2366,44.2699,167004.0
2018-11-27 11:40:00,53.14,53.19,53.09,53.19,255706.0,44.2699,44.3116,44.2283,44.3116,255706.0
2018-11-27 11:45:00,53.19,53.28,53.18,53.27,140012.0,44.3116,44.3866,44.3032,44.3782,140012.0
2018-11-27 11:50:00,53.27,53.31,53.22,53.25,160288.0,44.3782,44.4115,44.3366,44.3616,160288.0
2018-11-27 11:55:00,53.24,53.27,53.21,53.26,136112.0,44.3532,44.3782,44.3282,44.3699,136112.0
2018-11-27 12:00:00,53.26,53.31,53.23,53.3,146669.0,44.3699,44.4115,44.3449,44.4032,146669.0
2018-11-27 12:05:00,53.31,53.31,53.23,53.27,162970.0,44.4115,44.4115,44.3449,44.3782,162970.0
2018-11-27 12:10:00,53.27,53.29,53.2,53.23,133969.0,44.3782,44.3949,44.3199,44.3449,133969.0
2018-11-27 12:15:00,53.23,53.29,53.2,53.26,127281.0,44.3449,44.3949,44.3199,44.3699,127281.0
2018-11-27 12:20:00,53.27,53.31,53.24,53.24,118176.0,44.3782,44.4115,44.3532,44.3532,118176.0
2018-11-27 12:25:00,53.24,53.26,53.21,53.23,163013.0,44.3532,44.3699,44.3282,44.3449,163013.0
2018-11-27 12:30:00,53.23,53.24,53.16,53.22,182817.0,44.3449,44.3532,44.2866,44.3366,182817.0
2018-11-27 12:35:00,53.22,53.29,53.21,53.28,107728.0,44.3366,44.3949,44.3282,44.3866,107728.0
2018-11-27 12:40:00,53.28,53.3,53.21,53.23,154665.0,44.3866,44.4032,44.3282,44.3449,154665.0
2018-11-27 12:45:00,53.23,53.25,53.12,53.16,105220.0,44.3449,44.3616,44.2533,44.2866,105220.0
2018-11-27 12:50:00,53.16,53.17,53.12,53.15,99093.0,44.2866,44.2949,44.2533,44.2783,99093.0
2018-11-27 12:55:00,53.15,53.2,53.1,53.15,84487.0,44.2783,44.3199,44.2366,44.2783,84487.0
2018-11-27 13:00:00,53.14,53.19,53.12,53.13,84559.0,44.2699,44.3116,44.2533,44.2616,84559.0
2018-11-27 13:05:00,53.13,53.16,53.08,53.12,85946.0,44.2616,44.2866,44.2199,44.2533,85946.0
2018-11-27 13:10:00,53.12,53.14,53.05,53.13,100894.0,44.2533,44.2699,44.1949,44.2616,100894.0
2018-11-27 13:15:00,53.13,53.22,53.06,53.09,256052.0,44.2616,44.3366,44.2033,44.2283,256052.0
2018-11-27 13:20:00,53.09,53.12,53.0,53.02,109513.0,44.2283,44.2533,44.1533,44.17,109513.0
2018-11-27 13:25:00,53.02,53.03,52.95,52.98,108385.0,44.17,44.1783,44.1116,44.1366,108385.0
2018-11-27 13:30:00,52.98,53.03,52.98,53.02,146441.0,44.1366,44.1783,44.1366,44.17,146441.0
2018-11-27 13:35:00,53.01,53.09,52.99,53.09,281227.0,44.1616,44.2283,44.145,44.2283,281227.0
2018-11-27 13:40:00,53.08,53.13,53.05,53.06,146274.0,44.2199,44.2616,44.1949,44.2033,146274.0
2018-11-27 13:45:00,53.06,53.09,53.03,53.07,128973.0,44.2033,44.2283,44.1783,44.2116,128973.0
2018-11-27 13:50:00,53.06,53.09,53.04,53.07,129609.0,44.2033,44.2283,44.1866,44.2116,129609.0
2018-11-27 13:55:00,53.07,53.16,53.04,53.15,125194.0,44.2116,44.2866,44.1866,44.2783,125194.0
2018-11-27 14:00:00,53.15,53.17,53.1,53.15,135829.0,44.2783,44.2949,44.2366,44.2783,135829.0
2018-11-27 14:05:00,53.16,53.19,53.14,53.15,116895.0,44.2866,44.3116,44.2699,44.2783,116895.0
2018-11-27 14:10:00,53.15,53.18,53.13,53.18,139550.0,44.2783,44.3032,44.2616,44.3032,139550.0
2018-11-27 14:15:00,53.17,53.21,53.13,53.19,148075.0,44.2949,44.3282,44.2616,44.3116,148075.0
2018-11-27 14:20:00,53.2,53.22,53.13,53.15,165410.0,44.3199,44.3366,44.2616,44.2783,165410.0
2018-11-27 14:25:00,53.15,53.16,53.05,53.08,160438.0,44.2783,44.2866,44.1949,44.2199,160438.0
2018-11-27 14:30:00,53.08,53.13,53.08,53.11,118495.0,44.2199,44.2616,44.2199,44.2449,118495.0
2018-11-27 14:35:00,53.12,53.17,53.11,53.15,132757.0,44.2533,44.2949,44.2449,44.2783,132757.0
2018-11-27 14:40:00,53.14,53.18,53.14,53.16,115654.0,44.2699,44.3032,44.2699,44.2866,115654.0
2018-11-27 14:45:00,53.16,53.19,53.13,53.18,141122.0,44.2866,44.3116,44.2616,44.3032,141122.0
2018-11-27 14:50:00,53.18,53.19,53.11,53.14,168419.0,44.3032,44.3116,44.2449,44.2699,168419.0
2018-11-27 14:55:00,53.14,53.15,53.1,53.11,126295.0,44.2699,44.2783,44.2366,44.2449,126295.0
2018-11-27 15:00:00,53.12,53.17,53.08,53.17,222723.0,44.2533,44.2949,44.2199,44.2949,222723.0
2018-11-27 15:05:00,53.17,53.19,53.1,53.11,195424.0,44.2949,44.3116,44.2366,44.2449,195424.0
2018-11-27 15:10:00,53.11,53.14,53.07,53.11,194019.0,44.2449,44.2699,44.2116,44.2449,194019.0
2018-11-27 15:15:00,53.12,53.14,53.04,53.05,179858.0,44.2533,44.2699,44.1866,44.1949,179858.0
2018-11-27 15:20:00,53.06,53.12,53.04,53.09,188926.0,44.2033,44.2533,44.1866,44.2283,188926.0
2018-11-27 15:25:00,53.09,53.18,53.09,53.15,167176.0,44.2283,44.3032,44.2283,44.2783,167176.0
2018-11-27 15:30:00,53.16,53.16,53.07,53.14,248789.0,44.2866,44.2866,44.2116,44.2699,248789.0
2018-11-27 15:35:00,53.14,53.2,53.12,53.17,248004.0,44.2699,44.3199,44.2533,44.2949,248004.0
2018-11-27 15:40:00,53.18,53.21,53.14,53.17,259537.0,44.3032,44.3282,44.2699,44.2949,259537.0
2018-11-27 15:45:00,53.16,53.2,53.11,53.13,456271.0,44.2866,44.3199,44.2449,44.2616,456271.0
2018-11-27 15:50:00,53.13,53.15,53.1,53.1,301948.0,44.2616,44.2783,44.2366,44.2366,301948.0
2018-11-27 15:55:00,53.1,53.21,53.09,53.2,796175.0,44.2366,44.3282,44.2283,44.3199,796175.0
2018-11-28 09:30:00,53.15,53.39,53.15,53.38,486599.0,44.2783,44.4782,44.2783,44.4699,486599.0
2018-11-28 09:35:00,53.38,53.42,53.29,53.41,145192.0,44.4699,44.5032,44.3949,44.4949,145192.0
2018-11-28 09:40:00,53.41,53.5,53.36,53.37,183196.0,44.4949,44.5698,44.4532,44.4615,183196.0
2018-11-28 09:45:00,53.37,53.37,53.22,53.23,178673.0,44.4615,44.4615,44.3366,44.3449,178673.0
2018-11-28 09:50:00,53.23,53.31,53.2,53.22,160976.0,44.3449,44.4115,44.3199,44.3366,160976.0
2018-11-28 09:55:00,53.22,53.24,53.12,53.17,184646.0,44.3366,44.3532,44.2533,44.2949,184646.0
2018-11-28 10:00:00,53.17,53.17,53.03,53.1,184347.0,44.2949,44.2949,44.1783,44.2366,184347.0
2018-11-28 10:05:00,53.1,53.11,52.97,52.97,137385.0,44.2366,44.2449,44.1283,44.1283,137385.0
2018-11-28 10:10:00,52.97,52.97,52.85,52.89,177484.0,44.1283,44.1283,44.0283,44.0617,177484.0
2018-11-28 10:15:00,52.89,52.91,52.78,52.8,151211.0,44.0617,44.0783,43.97,43.9867,151211.0
2018-11-28 10:20:00,52.81,52.82,52.62,52.63,184117.0,43.995,44.0033,43.8367,43.8451,184117.0
2018-11-28 10:25:00,52.63,52.7,52.58,52.66,135992.0,43.8451,43.9034,43.8034,43.87,135992.0
2018-11-28 10:30:00,52.66,52.71,52.62,52.68,136285.0,43.87,43.9117,43.8367,43.8867,136285.0
2018-11-28 10:35:00,52.69,52.8,52.67,52.76,188207.0,43.895,43.9867,43.8784,43.9534,188207.0
2018-11-28 10:40:00,52.76,52.82,52.71,52.79,224516.0,43.9534,44.0033,43.9117,43.9783,224516.0
2018-11-28 10:45:00,52.79,52.86,52.74,52.81,127431.0,43.9783,44.0367,43.9367,43.995,127431.0
2018-11-28 10:50:00,52.82,52.91,52.81,52.9,169021.0,44.0033,44.0783,43.995,44.07,169021.0
2018-11-28 10:55:00,52.89,52.94,52.86,52.91,117455.0,44.0617,44.1033,44.0367,44.0783,117455.0
2018-11-28 11:00:00,52.92,52.97,52.9,52.96,87069.0,44.0866,44.1283,44.07,44.12,87069.0
2018-11-28 11:05:00,52.96,53.09,52.95,53.06,83038.0,44.12,44.2283,44.1116,44.2033,83038.0
2018-11-28 11:10:00,53.07,53.08,53.01,53.07,91890.0,44.2116,44.2199,44.1616,44.2116,91890.0
2018-11-28 11:15:00,53.07,53.11,53.04,53.11,60414.0,44.2116,44.2449,44.1866,44.2449,60414.0
2018-11-28 11:20:00,53.11,53.16,53.09,53.14,132634.0,44.2449,44.2866,44.2283,44.2699,132634.0
2018-11-28 11:25:00,53.14,53.27,53.12,53.26,170091.0,44.2699,44.3782,44.2533,44.3699,170091.0
2018-11-28 11:30:00,53.27,53.29,53.24,53.28,123981.0,44.3782,44.3949,44.3532,44.3866,123981.0
2018-11-28 11:35:00,53.28,53.33,53.27,53.32,132999.0,44.3866,44.4282,44.3782,44.4199,132999.0
2018-11-28 11:40:00,53.31,53.33,53.24,53.32,181359.0,44.4115,44.4282,44.3532,44.4199,181359.0
2018-11-28 11:45:00,53.31,53.36,53.3,53.36,183219.0,44.4115,44.4532,44.4032,44.4532,183219.0
2018-11-28 11:50:00,53.35,53.4,53.3,53.36,122025.0,44.4449,44.4865,44.4032,44.4532,122025.0
2018-11-28 11:55:00,53.36,53.42,53.32,53.39,217244.0,44.4532,44.5032,44.4199,44.4782,217244.0
2018-11-28 12:00:00,53.39,53.79,53.39,53.77,394951.0,44.4782,44.8114,44.4782,44.7948,394951.0
2018-11-28 12:05:00,53.76,53.99,53.76,53.95,431683.0,44.7864,44.978,44.7864,44.9447,431683.0
2018-11-28 12:10:00,53.95,53.97,53.78,53.88,585113.0,44.9447,44.9614,44.8031,44.8864,585113.0
2018-11-28 12:15:00,53.88,53.94,53.81,53.87,236052.0,44.8864,44.9364,44.8281,44.8781,236052.0
2018-11-28 12:20:00,53.88,53.96,53.84,53.88,223807.0,44.8864,44.953,44.8531,44.8864,223807.0
2018-11-28 12:25:00,53.89,53.89,53.78,53.84,248070.0,44.8947,44.8947,44.8031,44.8531,248070.0
2018-11-28 12:30:00,53.84,53.88,53.78,53.8,286781.0,44.8531,44.8864,44.8031,44.8198,286781.0
2018-11-28 12:35:00,53.81,53.88,53.78,53.84,157805.0,44.8281,44.8864,44.8031,44.8531,157805.0
2018-11-28 12:40:00,53.84,53.84,53.76,53.81,211059.0,44.8531,44.8531,44.7864,44.8281,211059.0
2018-11-28 12:45:00,53.82,53.86,53.77,53.83,458695.0,44.8364,44.8697,44.7948,44.8447,458695.0
2018-11-28 12:50:00,53.84,53.97,53.83,53.96,250284.0,44.8531,44.9614,44.8447,44.953,250284.0
2018-11-28 12:55:00,53.96,54.04,53.95,53.98,339603.0,44.953,45.0197,44.9447,44.9697,339603.0
2018-11-28 13:00:00,53.98,54.06,53.97,54.01,399693.0,44.9697,45.0364,44.9614,44.9947,399693.0
2018-11-28 13:05:00,54.01,54.03,53.97,54.01,136904.0,44.9947,45.0114,44.9614,44.9947,136904.0
2018-11-28 13:10:00,54.01,54.08,54.0,54.06,123066.0,44.9947,45.053,44.9864,45.0364,123066.0
2018-11-28 13:15:00,54.06,54.09,54.03,54.05,105424.0,45.0364,45.0613,45.0114,45.028,105424.0
2018-11-28 13:20:00,54.04,54.07,54.01,54.05,187852.0,45.0197,45.0447,44.9947,45.028,187852.0
2018-11-28 13:25:00,54.05,54.15,54.04,54.12,273593.0,45.028,45.1113,45.0197,45.0863,273593.0
2018-11-28 13:30:00,54.13,54.19,54.12,54.18,200138.0,45.0947,45.1447,45.0863,45.1363,200138.0
2018-11-28 13:35:00,54.18,54.27,54.17,54.26,195432.0,45.1363,45.2113,45.128,45.203,195432.0
2018-11-28 13:40:00,54.25,54.28,54.23,54.26,202063.0,45.1946,45.2196,45.178,45.203,202063.0
2018-11-28 13:45:00,54.26,54.3,54.24,54.27,241275.0,45.203,45.2363,45.1863,45.2113,241275.0
2018-11-28 13:50:00,54.28,54.28,54.18,54.2,243459.0,45.2196,45.2196,45.1363,45.153,243459.0
2018-11-28 13:55:00,54.2,54.25,54.19,54.23,161880.0,45.153,45.1946,45.1447,45.178,161880.0
2018-11-28 14:00:00,54.23,54.24,54.17,54.22,196713.0,45.178,45.1863,45.128,45.1697,196713.0
2018-11-28 14:05:00,54.21,54.26,54.16,54.22,244427.0,45.1613,45.203,45.1197,45.1697,244427.0
2018-11-28 14:10:00,54.23,54.27,54.22,54.25,271892.0,45.178,45.2113,45.1697,45.1946,271892.0
2018-11-28 14:15:00,54.25,54.27,54.14,54.26,376204.0,45.1946,45.2113,45.103,45.203,376204.0
2018-11-28 14:20:00,54.26,54.28,54.15,54.24,400161.0,45.203,45.2196,45.1113,45.1863,400161.0
2018-11-28 14:25:00,54.24,54.32,54.22,54.28,368868.0,45.1863,45.253,45.1697,45.2196,368868.0
2018-11-28 14:30:00,54.28,54.36,54.22,54.26,409305.0,45.2196,45.2863,45.1697,45.203,409305.0
2018-11-28 14:35:00,54.26,54.26,54.12,54.14,364249.0,45.203,45.203,45.0863,45.103,364249.0
2018-11-28 14:40:00,54.14,54.2,54.13,54.15,258195.0,45.103,45.153,45.0947,45.1113,258195.0
2018-11-28 14:45:00,54.14,54.17,54.12,54.16,207394.0,45.103,45.128,45.0863,45.1197,207394.0
2018-11-28 14:50:00,54.16,54.21,54.07,54.08,304642.0,45.1197,45.1613,45.0447,45.053,304642.0
2018-11-28 14:55:00,54.08,54.09,53.98,53.99,286620.0,45.053,45.0613,44.9697,44.978,286620.0
2018-11-28 15:00:00,53.98,54.03,53.96,54.0,245373.0,44.9697,45.0114,44.953,44.9864,245373.0
2018-11-28 15:05:00,53.99,54.06,53.97,54.01,285378.0,44.978,45.0364,44.9614,44.9947,285378.0
2018-11-28 15:10:00,54.01,54.09,54.0,54.09,215820.0,44.9947,45.0613,44.9864,45.0613,215820.0
2018-11-28 15:15:00,54.08,54.1,54.05,54.05,278964.0,45.053,45.0697,45.028,45.028,278964.0
2018-11-28 15:20:00,54.06,54.18,54.05,54.16,324773.0,45.0364,45.1363,45.028,45.1197,324773.0
2018-11-28 15:25:00,54.16,54.24,54.14,54.23,287526.0,45.1197,45.1863,45.103,45.178,287526.0
2018-11-28 15:30:00,54.23,54.3,54.19,54.3,416626.0,45.178,45.2363,45.1447,45.2363,416626.0
2018-11-28 15:35:00,54.3,54.36,54.29,54.31,444195.0,45.2363,45.2863,45.228,45.2446,444195.0
2018-11-28 15:40:00,54.32,54.36,54.26,54.27,560870.0,45.253,45.2863,45.203,45.2113,560870.0
2018-11-28 15:45:00,54.27,54.33,54.25,54.26,520253.0,45.2113,45.2613,45.1946,45.203,520253.0
2018-11-28 15:50:00,54.27,54.29,54.26,54.28,348258.0,45.2113,45.228,45.203,45.2196,348258.0
2018-11-28 15:55:00,54.28,54.36,54.27,54.36,803509.0,45.2196,45.2863,45.2113,45.2863,803509.0
2018-11-29 09:30:00,53.97,54.08,53.96,53.98,269826.0,44.9614,45.053,44.953,44.9697,269826.0
2018-11-29 09:35:00,53.98,54.17,53.93,54.15,157417.0,44.9697,45.128,44.9281,45.1113,157417.0
2018-11-29 09:40:00,54.15,54.2,54.09,54.14,117654.0,45.1113,45.153,45.0613,45.103,117654.0
2018-11-29 09:45:00,54.14,54.17,54.12,54.17,215555.0,45.103,45.128,45.0863,45.128,215555.0
2018-11-29 09:50:00,54.17,54.24,54.12,54.2,312623.0,45.128,45.1863,45.0863,45.153,312623.0
2018-11-29 09:55:00,54.19,54.27,54.17,54.27,134994.0,45.1447,45.2113,45.128,45.2113,134994.0
2018-11-29 10:00:00,54.26,54.26,54.14,54.17,247586.0,45.203,45.203,45.103,45.128,247586.0
2018-11-29 10:05:00,54.17,54.29,54.16,54.27,133061.0,45.128,45.228,45.1197,45.2113,133061.0
2018-11-29 10:10:00,54.27,54.3,54.19,54.25,246845.0,45.2113,45.2363,45.1447,45.1946,246845.0
2018-11-29 10:15:00,54.25,54.25,54.14,54.14,178456.0,45.1946,45.1946,45.103,45.103,178456.0
2018-11-29 10:20:00,54.14,54.15,54.03,54.07,112345.0,45.103,45.1113,45.0114,45.0447,112345.0
2018-11-29 10:25:00,54.07,54.07,53.97,53.98,142744.0,45.0447,45.0447,44.9614,44.9697,142744.0
2018-11-29 10:30:00,53.98,54.15,53.97,54.0,315049.0,44.9697,45.1113,44.9614,44.9864,315049.0
2018-11-29 10:35:00,53.99,53.99,53.88,53.9,222316.0,44.978,44.978,44.8864,44.9031,222316.0
2018-11-29 10:40:00,53.9,53.91,53.82,53.87,180404.0,44.9031,44.9114,44.8364,44.8781,180404.0
2018-11-29 10:45:00,53.87,53.9,53.79,53.85,176907.0,44.8781,44.9031,44.8114,44.8614,176907.0
2018-11-29 10:50:00,53.86,53.97,53.83,53.95,198570.0,44.8697,44.9614,44.8447,44.9447,198570.0
2018-11-29 10:55:00,53.96,54.02,53.94,53.99,85867.0,44.953,45.003,44.9364,44.978,85867.0
2018-11-29 11:00:00,53.99,54.08,53.97,54.07,197080.0,44.978,45.053,44.9614,45.0447,197080.0
2018-11-29 11:05:00,54.07,54.12,54.05,54.09,173901.0,45.0447,45.0863,45.028,45.0613,173901.0
2018-11-29 11:10:00,54.09,54.09,53.94,54.0,163735.0,45.0613,45.0613,44.9364,44.9864,163735.0
2018-11-29 11:15:00,53.99,54.0,53.89,53.92,139234.0,44.978,44.9864,44.8947,44.9197,139234.0
2018-11-29 11:20:00,53.93,54.12,53.89,54.08,256421.0,44.9281,45.0863,44.8947,45.053,256421.0
2018-11-29 11:25:00,54.07,54.1,54.0,54.09,136628.0,45.0447,45.0697,44.9864,45.0613,136628.0
2018-11-29 11:30:00,54.08,54.09,53.92,53.98,156977.0,45.053,45.0613,44.9197,44.9697,156977.0
2018-11-29 11:35:00,53.98,54.06,53.95,54.05,77595.0,44.9697,45.0364,44.9447,45.028,77595.0
2018-11-29 11:40:00,54.05,54.08,54.03,54.04,80924.0,45.028,45.053,45.0114,45.0197,80924.0
2018-11-29 11:45:00,54.04,54.04,53.95,53.96,94225.0,45.0197,45.0197,44.9447,44.953,94225.0
2018-11-29 11:50:00,53.96,53.98,53.89,53.96,126578.0,44.953,44.9697,44.8947,44.953,126578.0
2018-11-29 11:55:00,53.95,54.0,53.9,53.99,131614.0,44.9447,44.9864,44.9031,44.978,131614.0
2018-11-29 12:00:00,53.99,54.0,53.92,53.97,92236.0,44.978,44.9864,44.9197,44.9614,92236.0
2018-11-29 12:05:00,53.96,54.01,53.93,54.01,83001.0,44.953,44.9947,44.9281,44.9947,83001.0
2018-11-29 12:10:00,54.01,54.02,53.91,53.93,137007.0,44.9947,45.003,44.9114,44.9281,137007.0
2018-11-29 12:15:00,53.92,54.01,53.92,53.98,96675.0,44.9197,44.9947,44.9197,44.9697,96675.0
2018-11-29 12:20:00,53.97,54.01,53.94,53.95,160294.0,44.9614,44.9947,44.9364,44.9447,160294.0
2018-11-29 12:25:00,53.94,53.97,53.91,53.92,70463.0,44.9364,44.9614,44.9114,44.9197,70463.0
2018-11-29 12:30:00,53.93,53.96,53.92,53.95,100968.0,44.9281,44.953,44.9197,44.9447,100968.0
2018-11-29 12:35:00,53.94,53.99,53.93,53.95,116558.0,44.9364,44.978,44.9281,44.9447,116558.0
2018-11-29 12:40:00,53.95,54.02,53.94,53.98,93844.0,44.9447,45.003,44.9364,44.9697,93844.0
2018-11-29 12:45:00,53.98,53.99,53.88,53.9,110578.0,44.9697,44.978,44.8864,44.9031,110578.0
2018-11-29 12:50:00,53.9,53.92,53.88,53.89,231785.0,44.9031,44.9197,44.8864,44.8947,231785.0
2018-11-29 12:55:00,53.89,53.92,53.86,53.87,78751.0,44.8947,44.9197,44.8697,44.8781,78751.0
2018-11-29 13:00:00,53.88,53.95,53.86,53.93,115759.0,44.8864,44.9447,44.8697,44.9281,115759.0
2018-11-29 13:05:00,53.93,53.93,53.88,53.9,131107.0,44.9281,44.9281,44.8864,44.9031,131107.0
2018-11-29 13:10:00,53.9,53.91,53.86,53.87,62341.0,44.9031,44.9114,44.8697,44.8781,62341.0
2018-11-29 13:15:00,53.86,53.88,53.83,53.88,72171.0,44.8697,44.8864,44.8447,44.8864,72171.0
2018-11-29 13:20:00,53.88,53.9,53.85,53.9,70419.0,44.8864,44.9031,44.8614,44.9031,70419.0
2018-11-29 13:25:00,53.9,53.94,53.89,53.9,128727.0,44.9031,44.9364,44.8947,44.9031,128727.0
2018-11-29 13:30:00,53.9,53.93,53.89,53.92,143758.0,44.9031,44.9281,44.8947,44.9197,143758.0
2018-11-29 13:35:00,53.92,53.92,53.86,53.9,118679.0,44.9197,44.9197,44.8697,44.9031,118679.0
2018-11-29 13:40:00,53.89,53.96,53.89,53.96,70548.0,44.8947,44.953,44.8947,44.953,70548.0
2018-11-29 13:45:00,53.95,54.09,53.94,54.09,104659.0,44.9447,45.0613,44.9364,45.0613,104659.0
2018-11-29 13:50:00,54.09,54.11,54.05,54.09,137243.0,45.0613,45.078,45.028,45.0613,137243.0
2018-11-29 13:55:00,54.1,54.12,54.07,54.09,102683.0,45.0697,45.0863,45.0447,45.0613,102683.0
2018-11-29 14:00:00,54.09,54.14,54.03,54.12,182450.0,45.0613,45.103,45.0114,45.0863,182450.0
2018-11-29 14:05:00,54.12,54.14,54.09,54.11,99969.0,45.0863,45.103,45.0613,45.078,99969.0
2018-11-29 14:10:00,54.12,54.24,54.1,54.22,122121.0,45.0863,45.1863,45.0697,45.1697,122121.0
2018-11-29 14:15:00,54.22,54.27,54.18,54.26,107039.0,45.1697,45.2113,45.1363,45.203,107039.0
2018-11-29 14:20:00,54.26,54.28,54.23,54.23,113491.0,45.203,45.2196,45.178,45.178,113491.0
2018-11-29 14:25:00,54.23,54.26,54.2,54.23,149648.0,45.178,45.203,45.153,45.178,149648.0
2018-11-29 14:30:00,54.23,54.26,54.21,54.22,179879.0,45.178,45.203,45.1613,45.1697,179879.0
2018-11-29 14:35:00,54.22,54.23,54.18,54.19,134916.0,45.1697,45.178,45.1363,45.1447,134916.0
2018-11-29 14:40:00,54.2,54.25,54.19,54.25,125472.0,45.153,45.1946,45.1447,45.1946,125472.0
2018-11-29 14:45:00,54.25,54.26,54.21,54.22,127304.0,45.1946,45.203,45.1613,45.1697,127304.0
2018-11-29 14:50:00,54.23,54.34,54.22,54.33,146255.0,45.178,45.2696,45.1697,45.2613,146255.0
2018-11-29 14:55:00,54.33,54.39,54.31,54.34,189180.0,45.2613,45.3113,45.2446,45.2696,189180.0
2018-11-29 15:00:00,54.34,54.42,54.34,54.39,152934.0,45.2696,45.3363,45.2696,45.3113,152934.0
2018-11-29 15:05:00,54.39,54.39,54.33,54.37,134890.0,45.3113,45.3113,45.2613,45.2946,134890.0
2018-11-29 15:10:00,54.37,54.42,54.33,54.41,175055.0,45.2946,45.3363,45.2613,45.3279,175055.0
2018-11-29 15:15:00,54.42,54.42,54.35,54.36,163878.0,45.3363,45.3363,45.278,45.2863,163878.0
2018-11-29 15:20:00,54.37,54.42,54.35,54.36,180286.0,45.2946,45.3363,45.278,45.2863,180286.0
2018-11-29 15:25:00,54.36,54.39,54.32,54.38,158469.0,45.2863,45.3113,45.253,45.3029,158469.0
2018-11-29 15:30:00,54.38,54.39,54.27,54.27,228354.0,45.3029,45.3113,45.2113,45.2113,228354.0
2018-11-29 15:35:00,54.27,54.28,54.18,54.21,331957.0,45.2113,45.2196,45.1363,45.1613,331957.0
2018-11-29 15:40:00,54.21,54.23,54.15,54.18,314284.0,45.1613,45.178,45.1113,45.1363,314284.0
2018-11-29 15:45:00,54.17,54.21,54.11,54.12,219364.0,45.128,45.1613,45.078,45.0863,219364.0
2018-11-29 15:50:00,54.12,54.15,54.05,54.11,278125.0,45.0863,45.1113,45.028,45.078,278125.0
2018-11-29 15:55:00,54.1,54.13,54.01,54.04,616778.0,45.0697,45.0947,44.9947,45.0197,616778.0
2018-11-30 09:30:00,54.08,54.28,53.87,54.25,366707.0,45.053,45.2196,44.8781,45.1946,366707.0
2018-11-30 09:35:00,54.26,54.35,54.21,54.29,146460.0,45.203,45.278,45.1613,45.228,146460.0
2018-11-30 09:40:00,54.28,54.29,54.19,54.23,128509.0,45.2196,45.228,45.1447,45.178,128509.0
2018-11-30 09:45:00,54.23,54.26,54.15,54.15,85100.0,45.178,45.203,45.1113,45.1113,85100.0
2018-11-30 09:50:00,54.15,54.16,54.08,54.12,135389.0,45.1113,45.1197,45.053,45.0863,135389.0
2018-11-30 09:55:00,54.12,54.19,54.09,54.16,282839.0,45.0863,45.1447,45.0613,45.1197,282839.0
2018-11-30 10:00:00,54.16,54.26,54.14,54.23,164827.0,45.1197,45.203,45.103,45.178,164827.0
2018-11-30 10:05:00,54.23,54.23,54.18,54.21,121929.0,45.178,45.178,45.1363,45.1613,121929.0
2018-11-30 10:10:00,54.2,54.24,54.15,54.18,138163.0,45.153,45.1863,45.1113,45.1363,138163.0
2018-11-30 10:15:00,54.17,54.18,54.09,54.12,143853.0,45.128,45.1363,45.0613,45.0863,143853.0
2018-11-30 10:20:00,54.13,54.15,54.1,54.13,95234.0,45.0947,45.1113,45.0697,45.0947,95234.0
2018-11-30 10:25:00,54.13,54.2,54.09,54.15,150716.0,45.0947,45.153,45.0613,45.1113,150716.0
2018-11-30 10:30:00,54.15,54.29,54.14,54.29,153815.0,45.1113,45.228,45.103,45.228,153815.0
2018-11-30 10:35:00,54.29,54.34,54.24,54.28,194177.0,45.228,45.2696,45.1863,45.2196,194177.0
2018-11-30 10:40:00,54.28,54.35,54.27,54.3,138181.0,45.2196,45.278,45.2113,45.2363,138181.0
2018-11-30 10:45:00,54.3,54.35,54.27,54.35,165334.0,45.2363,45.278,45.2113,45.278,165334.0
2018-11-30 10:50:00,54.35,54.37,54.3,54.31,82582.0,45.278,45.2946,45.2363,45.2446,82582.0
2018-11-30 10:55:00,54.3,54.32,54.25,54.32,260321.0,45.2363,45.253,45.1946,45.253,260321.0
2018-11-30 11:00:00,54.32,54.33,54.22,54.23,125452.0,45.253,45.2613,45.1697,45.178,125452.0
2018-11-30 11:05:00,54.23,54.25,54.19,54.2,126467.0,45.178,45.1946,45.1447,45.153,126467.0
2018-11-30 11:10:00,54.2,54.21,54.14,54.15,178954.0,45.153,45.1613,45.103,45.1113,178954.0
2018-11-30 11:15:00,54.15,54.21,54.1,54.17,207986.0,45.1113,45.1613,45.0697,45.128,207986.0
2018-11-30 11:20:00,54.18,54.2,54.11,54.12,178651.0,45.1363,45.153,45.078,45.0863,178651.0
2018-11-30 11:25:00,54.12,54.14,54.06,54.14,144074.0,45.0863,45.103,45.0364,45.103,144074.0
2018-11-30 11:30:00,54.13,54.15,54.02,54.11,149660.0,45.0947,45.1113,45.003,45.078,149660.0
2018-11-30 11:35:00,54.12,54.14,54.1,54.14,63323.0,45.0863,45.103,45.0697,45.103,63323.0
2018-11-30 11:40:00,54.14,54.17,54.07,54.08,106777.0,45.103,45.128,45.0447,45.053,106777.0
2018-11-30 11:45:00,54.09,54.22,54.08,54.19,116824.0,45.0613,45.1697,45.053,45.1447,116824.0
2018-11-30 11:50:00,54.2,54.26,54.18,54.25,70114.0,45.153,45.203,45.1363,45.1946,70114.0
2018-11-30 11:55:00,54.26,54.27,54.23,54.23,81626.0,45.203,45.2113,45.178,45.178,81626.0
2018-11-30 12:00:00,54.23,54.24,54.19,54.21,108549.0,45.178,45.1863,45.1447,45.1613,108549.0
2018-11-30 12:05:00,54.21,54.22,54.19,54.21,90054.0,45.1613,45.1697,45.1447,45.1613,90054.0
2018-11-30 12:10:00,54.22,54.22,54.19,54.22,81336.0,45.1697,45.1697,45.1447,45.1697,81336.0
2018-11-30 12:15:00,54.22,54.25,54.2,54.25,66126.0,45.1697,45.1946,45.153,45.1946,66126.0
2018-11-30 12:20:00,54.25,54.28,54.22,54.22,75507.0,45.1946,45.2196,45.1697,45.1697,75507.0
2018-11-30 12:25:00,54.23,54.23,54.16,54.18,165901.0,45.178,45.178,45.1197,45.1363,165901.0
2018-11-30 12:30:00,54.17,54.18,54.14,54.15,126760.0,45.128,45.1363,45.103,45.1113,126760.0
2018-11-30 12:35:00,54.15,54.18,54.15,54.16,51643.0,45.1113,45.1363,45.1113,45.1197,51643.0
2018-11-30 12:40:00,54.16,54.21,54.14,54.17,83417.0,45.1197,45.1613,45.103,45.128,83417.0
2018-11-30 12:45:00,54.16,54.24,54.14,54.17,140153.0,45.1197,45.1863,45.103,45.128,140153.0
2018-11-30 12:50:00,54.17,54.2,54.15,54.16,72260.0,45.128,45.153,45.1113,45.1197,72260.0
2018-11-30 12:55:00,54.17,54.18,54.11,54.12,74912.0,45.128,45.1363,45.078,45.0863,74912.0
2018-11-30 13:00:00,54.12,54.15,54.1,54.13,94883.0,45.0863,45.1113,45.0697,45.0947,94883.0
2018-11-30 13:05:00,54.13,54.13,54.07,54.08,78326.0,45.0947,45.0947,45.0447,45.053,78326.0
2018-11-30 13:10:00,54.08,54.1,54.06,54.09,96123.0,45.053,45.0697,45.0364,45.0613,96123.0
2018-11-30 13:15:00,54.09,54.12,54.08,54.11,92421.0,45.0613,45.0863,45.053,45.078,92421.0
2018-11-30 13:20:00,54.11,54.12,54.08,54.12,71301.0,45.078,45.0863,45.053,45.0863,71301.0
2018-11-30 13:25:00,54.11,54.13,54.02,54.02,89291.0,45.078,45.0947,45.003,45.003,89291.0
2018-11-30 13:30:00,54.03,54.08,53.94,54.02,202708.0,45.0114,45.053,44.9364,45.003,202708.0
2018-11-30 13:35:00,54.03,54.1,54.03,54.09,129585.0,45.0114,45.0697,45.0114,45.0613,129585.0
2018-11-30 13:40:00,54.09,54.1,54.07,54.1,94325.0,45.0613,45.0697,45.0447,45.0697,94325.0
2018-11-30 13:45:00,54.1,54.17,54.08,54.17,124384.0,45.0697,45.128,45.053,45.128,124384.0
2018-11-30 13:50:00,54.17,54.27,54.16,54.21,137242.0,45.128,45.2113,45.1197,45.1613,137242.0
2018-11-30 13:55:00,54.21,54.25,54.21,54.25,104658.0,45.1613,45.1946,45.1613,45.1946,104658.0
2018-11-30 14:00:00,54.25,54.28,54.2,54.25,131057.0,45.1946,45.2196,45.153,45.1946,131057.0
2018-11-30 14:05:00,54.26,54.27,54.22,54.25,178572.0,45.203,45.2113,45.1697,45.1946,178572.0
2018-11-30 14:10:00,54.24,54.29,54.23,54.28,141230.0,45.1863,45.228,45.178,45.2196,141230.0
2018-11-30 14:15:00,54.27,54.31,54.22,54.25,151533.0,45.2113,45.2446,45.1697,45.1946,151533.0
2018-11-30 14:20:00,54.25,54.3,54.24,54.27,116568.0,45.1946,45.2363,45.1863,45.2113,116568.0
2018-11-30 14:25:00,54.26,54.3,54.25,54.29,143852.0,45.203,45.2363,45.1946,45.228,143852.0
2018-11-30 14:30:00,54.29,54.31,54.28,54.29,187958.0,45.228,45.2446,45.2196,45.228,187958.0
2018-11-30 14:35:00,54.3,54.31,54.26,54.28,133856.0,45.2363,45.2446,45.203,45.2196,133856.0
2018-11-30 14:40:00,54.29,54.39,54.27,54.39,142859.0,45.228,45.3113,45.2113,45.3113,142859.0
2018-11-30 14:45:00,54.39,54.41,54.35,54.41,163425.0,45.3113,45.3279,45.278,45.3279,163425.0
2018-11-30 14:50:00,54.41,54.45,54.4,54.42,147456.0,45.3279,45.3613,45.3196,45.3363,147456.0
2018-11-30 14:55:00,54.42,54.43,54.34,54.35,171916.0,45.3363,45.3446,45.2696,45.278,171916.0
2018-11-30 15:00:00,54.35,54.41,54.31,54.37,172364.0,45.278,45.3279,45.2446,45.2946,172364.0
2018-11-30 15:05:00,54.38,54.48,54.35,54.47,128376.0,45.3029,45.3863,45.278,45.3779,128376.0
2018-11-30 15:10:00,54.48,54.48,54.43,54.44,128423.0,45.3863,45.3863,45.3446,45.3529,128423.0
2018-11-30 15:15:00,54.44,54.5,54.44,54.5,149095.0,45.3529,45.4029,45.3529,45.4029,149095.0
2018-11-30 15:20:00,54.49,54.55,54.49,54.53,186973.0,45.3946,45.4446,45.3946,45.4279,186973.0
2018-11-30 15:25:00,54.53,54.53,54.48,54.48,120382.0,45.4279,45.4279,45.3863,45.3863,120382.0
2018-11-30 15:30:00,54.49,54.53,54.48,54.52,305697.0,45.3946,45.4279,45.3863,45.4196,305697.0
2018-11-30 15:35:00,54.52,54.54,54.47,54.54,339811.0,45.4196,45.4362,45.3779,45.4362,339811.0
2018-11-30 15:40:00,54.53,54.55,54.46,54.49,325261.0,45.4279,45.4446,45.3696,45.3946,325261.0
2018-11-30 15:45:00,54.48,54.5,54.35,54.36,404665.0,45.3863,45.4029,45.278,45.2863,404665.0
2018-11-30 15:50:00,54.36,54.36,54.22,54.25,454893.0,45.2863,45.2863,45.1697,45.1946,454893.0
2018-11-30 15:55:00,54.25,54.36,54.23,54.23,1403031.0,45.1946,45.2863,45.178,45.178,1403031.0
2018-12-03 09:30:00,54.78,55.04,54.54,54.94,875496.0,45.6362,45.8528,45.4362,45.7695,875496.0
2018-12-03 09:35:00,54.94,55.02,54.86,54.91,446408.0,45.7695,45.8361,45.7028,45.7445,446408.0
2018-12-03 09:40:00,54.91,54.95,54.74,54.77,285692.0,45.7445,45.7778,45.6029,45.6278,285692.0
2018-12-03 09:45:00,54.78,54.85,54.59,54.62,431852.0,45.6362,45.6945,45.4779,45.5029,431852.0
2018-12-03 09:50:00,54.62,54.63,54.48,54.48,350100.0,45.5029,45.5112,45.3863,45.3863,350100.0
2018-12-03 09:55:00,54.49,54.59,54.37,54.39,410906.0,45.3946,45.4779,45.2946,45.3113,410906.0
2018-12-03 10:00:00,54.39,54.51,54.37,54.41,322782.0,45.3113,45.4112,45.2946,45.3279,322782.0
2018-12-03 10:05:00,54.42,54.44,54.3,54.39,615443.0,45.3363,45.3529,45.2363,45.3113,615443.0
2018-12-03 10:10:00,54.4,54.42,54.3,54.32,398865.0,45.3196,45.3363,45.2363,45.253,398865.0
2018-12-03 10:15:00,54.32,54.46,54.31,54.42,344610.0,45.253,45.3696,45.2446,45.3363,344610.0
2018-12-03 10:20:00,54.43,54.45,54.38,54.43,193684.0,45.3446,45.3613,45.3029,45.3446,193684.0
2018-12-03 10:25:00,54.43,54.47,54.39,54.44,131089.0,45.3446,45.3779,45.3113,45.3529,131089.0
2018-12-03 10:30:00,54.44,54.49,54.3,54.32,171219.0,45.3529,45.3946,45.2363,45.253,171219.0
2018-12-03 10:35:00,54.32,54.35,54.2,54.22,210603.0,45.253,45.278,45.153,45.1697,210603.0
2018-12-03 10:40:00,54.22,54.32,54.18,54.32,248092.0,45.1697,45.253,45.1363,45.253,248092.0
2018-12-03 10:45:00,54.33,54.36,54.26,54.27,230236.0,45.2613,45.2863,45.203,45.2113,230236.0
2018-12-03 10:50:00,54.28,54.37,54.24,54.26,256006.0,45.2196,45.2946,45.1863,45.203,256006.0
2018-12-03 10:55:00,54.26,54.27,54.04,54.08,199698.0,45.203,45.2113,45.0197,45.053,199698.0
2018-12-03 11:00:00,54.08,54.1,53.97,54.0,213134.0,45.053,45.0697,44.9614,44.9864,213134.0
2018-12-03 11:05:00,54.0,54.05,53.97,54.02,203668.0,44.9864,45.028,44.9614,45.003,203668.0
2018-12-03 11:10:00,54.02,54.05,53.97,54.01,148749.0,45.003,45.028,44.9614,44.9947,148749.0
2018-12-03 11:15:00,54.01,54.02,53.92,53.98,237764.0,44.9947,45.003,44.9197,44.9697,237764.0
2018-12-03 11:20:00,53.98,54.05,53.94,53.99,207346.0,44.9697,45.028,44.9364,44.978,207346.0
2018-12-03 11:25:00,53.99,54.02,53.88,53.95,226541.0,44.978,45.003,44.8864,44.9447,226541.0
2018-12-03 11:30:00,53.94,54.01,53.88,53.89,335655.0,44.9364,44.9947,44.8864,44.8947,335655.0
2018-12-03 11:35:00,53.89,53.94,53.82,53.83,326379.0,44.8947,44.9364,44.8364,44.8447,326379.0
2018-12-03 11:40:00,53.82,53.83,53.68,53.71,125858.0,44.8364,44.8447,44.7198,44.7448,125858.0
2018-12-03 11:45:00,53.71,53.72,53.64,53.67,102986.0,44.7448,44.7531,44.6865,44.7115,102986.0
2018-12-03 11:50:00,53.67,53.73,53.6,53.72,205090.0,44.7115,44.7614,44.6531,44.7531,205090.0
2018-12-03 11:55:00,53.73,53.82,53.72,53.76,267559.0,44.7614,44.8364,44.7531,44.7864,267559.0
2018-12-03 12:00:00,53.76,53.83,53.76,53.8,102325.0,44.7864,44.8447,44.7864,44.8198,102325.0
2018-12-03 12:05:00,53.8,53.96,53.8,53.95,105822.0,44.8198,44.953,44.8198,44.9447,105822.0
2018-12-03 12:10:00,53.95,54.0,53.91,53.92,114672.0,44.9447,44.9864,44.9114,44.9197,114672.0
2018-12-03 12:15:00,53.92,54.01,53.92,54.0,143616.0,44.9197,44.9947,44.9197,44.9864,143616.0
2018-12-03 12:20:00,53.99,54.03,53.96,54.01,119899.0,44.978,45.0114,44.953,44.9947,119899.0
2018-12-03 12:25:00,54.01,54.06,54.0,54.05,98435.0,44.9947,45.0364,44.9864,45.028,98435.0
2018-12-03 12:30:00,54.05,54.12,54.04,54.12,135835.0,45.028,45.0863,45.0197,45.0863,135835.0
2018-12-03 12:35:00,54.12,54.12,54.02,54.03,110146.0,45.0863,45.0863,45.003,45.0114,110146.0
2018-12-03 12:40:00,54.04,54.11,54.02,54.09,196813.0,45.0197,45.078,45.003,45.0613,196813.0
2018-12-03 12:45:00,54.1,54.12,54.04,54.09,119289.0,45.0697,45.0863,45.0197,45.0613,119289.0
2018-12-03 12:50:00,54.08,54.11,54.01,54.05,91810.0,45.053,45.078,44.9947,45.028,91810.0
2018-12-03 12:55:00,54.05,54.08,54.03,54.05,91594.0,45.028,45.053,45.0114,45.028,91594.0
2018-12-03 13:00:00,54.05,54.11,54.05,54.1,131517.0,45.028,45.078,45.028,45.0697,131517.0
2018-12-03 13:05:00,54.1,54.16,54.06,54.16,144991.0,45.0697,45.1197,45.0364,45.1197,144991.0
2018-12-03 13:10:00,54.16,54.23,54.15,54.16,183276.0,45.1197,45.178,45.1113,45.1197,183276.0
2018-12-03 13:15:00,54.17,54.23,54.17,54.22,90223.0,45.128,45.178,45.128,45.1697,90223.0
2018-12-03 13:20:00,54.23,54.24,54.2,54.23,59187.0,45.178,45.1863,45.153,45.178,59187.0
2018-12-03 13:25:00,54.23,54.24,54.19,54.2,121893.0,45.178,45.1863,45.1447,45.153,121893.0
2018-12-03 13:30:00,54.2,54.21,54.06,54.07,180005.0,45.153,45.1613,45.0364,45.0447,180005.0
2018-12-03 13:35:00,54.07,54.09,54.02,54.05,150351.0,45.0447,45.0613,45.003,45.028,150351.0
2018-12-03 13:40:00,54.05,54.06,54.0,54.03,127781.0,45.028,45.0364,44.9864,45.0114,127781.0
2018-12-03 13:45:00,54.04,54.06,53.96,53.96,176561.0,45.0197,45.0364,44.953,44.953,176561.0
2018-12-03 13:50:00,53.95,53.99,53.94,53.97,120873.0,44.9447,44.978,44.9364,44.9614,120873.0
2018-12-03 13:55:00,53.96,53.97,53.91,53.97,98398.0,44.953,44.9614,44.9114,44.9614,98398.0
2018-12-03 14:00:00,53.97,54.04,53.97,54.0,142693.0,44.9614,45.0197,44.9614,44.9864,142693.0
2018-12-03 14:05:00,54.0,54.04,53.91,53.97,127260.0,44.9864,45.0197,44.9114,44.9614,127260.0
2018-12-03 14:10:00,53.97,54.05,53.97,54.03,121586.0,44.9614,45.028,44.9614,45.0114,121586.0
2018-12-03 14:15:00,54.03,54.21,54.03,54.21,126148.0,45.0114,45.1613,45.0114,45.1613,126148.0
2018-12-03 14:20:00,54.21,54.22,54.17,54.21,130872.0,45.1613,45.1697,45.128,45.1613,130872.0
2018-12-03 14:25:00,54.22,54.33,54.21,54.3,113048.0,45.1697,45.2613,45.1613,45.2363,113048.0
2018-12-03 14:30:00,54.3,54.36,54.25,54.31,110975.0,45.2363,45.2863,45.1946,45.2446,110975.0
2018-12-03 14:35:00,54.32,54.35,54.3,54.31,135406.0,45.253,45.278,45.2363,45.2446,135406.0
2018-12-03 14:40:00,54.32,54.35,54.25,54.26,165198.0,45.253,45.278,45.1946,45.203,165198.0
2018-12-03 14:45:00,54.27,54.35,54.24,54.34,157245.0,45.2113,45.278,45.1863,45.2696,157245.0
2018-12-03 14:50:00,54.35,54.37,54.25,54.3,197018.0,45.278,45.2946,45.1946,45.2363,197018.0
2018-12-03 14:55:00,54.3,54.37,54.27,54.35,146040.0,45.2363,45.2946,45.2113,45.278,146040.0
2018-12-03 15:00:00,54.34,54.35,54.24,54.29,217226.0,45.2696,45.278,45.1863,45.228,217226.0
2018-12-03 15:05:00,54.28,54.37,54.24,54.32,187315.0,45.2196,45.2946,45.1863,45.253,187315.0
2018-12-03 15:10:00,54.32,54.4,54.31,54.39,230408.0,45.253,45.3196,45.2446,45.3113,230408.0
2018-12-03 15:15:00,54.4,54.43,54.34,54.35,251743.0,45.3196,45.3446,45.2696,45.278,251743.0
2018-12-03 15:20:00,54.36,54.39,54.34,54.38,251042.0,45.2863,45.3113,45.2696,45.3029,251042.0
2018-12-03 15:25:00,54.38,54.39,54.3,54.36,278722.0,45.3029,45.3113,45.2363,45.2863,278722.0
2018-12-03 15:30:00,54.36,54.39,54.28,54.35,291105.0,45.2863,45.3113,45.2196,45.278,291105.0
2018-12-03 15:35:00,54.34,54.36,54.3,54.3,301752.0,45.2696,45.2863,45.2363,45.2363,301752.0
2018-12-03 15:40:00,54.31,54.33,54.23,54.26,330999.0,45.2446,45.2613,45.178,45.203,330999.0
2018-12-03 15:45:00,54.27,54.3,54.09,54.1,312953.0,45.2113,45.2363,45.0613,45.0697,312953.0
2018-12-03 15:50:00,54.09,54.11,54.02,54.03,327189.0,45.0613,45.078,45.003,45.0114,327189.0
2018-12-03 15:55:00,54.04,54.28,54.03,54.23,760674.0,45.0197,45.2196,45.0114,45.178,760674.0
2018-12-04 09:30:00,53.95,53.99,53.78,53.81,379729.0,44.9447,44.978,44.8031,44.8281,379729.0
2018-12-04 09:35:00,53.83,53.92,53.81,53.82,178273.0,44.8447,44.9197,44.8281,44.8364,178273.0
2018-12-04 09:40:00,53.82,53.83,53.44,53.44,286887.0,44.8364,44.8447,44.5198,44.5198,286887.0
2018-12-04 09:45:00,53.44,53.51,53.4,53.5,193288.0,44.5198,44.5782,44.4865,44.5698,193288.0
2018-12-04 09:50:00,53.5,53.61,53.42,53.47,344114.0,44.5698,44.6615,44.5032,44.5448,344114.0
2018-12-04 09:55:00,53.48,53.57,53.38,53.39,374059.0,44.5532,44.6281,44.4699,44.4782,374059.0
2018-12-04 10:00:00,53.38,53.46,53.3,53.32,329055.0,44.4699,44.5365,44.4032,44.4199,329055.0
2018-12-04 10:05:00,53.31,53.4,53.13,53.14,413120.0,44.4115,44.4865,44.2616,44.2699,413120.0
2018-12-04 10:10:00,53.15,53.18,53.03,53.03,322236.0,44.2783,44.3032,44.1783,44.1783,322236.0
2018-12-04 10:15:00,53.02,53.15,52.98,53.01,236879.0,44.17,44.2783,44.1366,44.1616,236879.0
2018-12-04 10:20:00,53.02,53.04,52.86,52.88,317939.0,44.17,44.1866,44.0367,44.0533,317939.0
2018-12-04 10:25:00,52.89,53.02,52.86,53.0,328060.0,44.0617,44.17,44.0367,44.1533,328060.0
2018-12-04 10:30:00,53.0,53.02,52.9,52.95,272260.0,44.1533,44.17,44.07,44.1116,272260.0
2018-12-04 10:35:00,52.95,53.03,52.91,53.0,214615.0,44.1116,44.1783,44.0783,44.1533,214615.0
2018-12-04 10:40:00,53.01,53.07,53.0,53.04,211155.0,44.1616,44.2116,44.1533,44.1866,211155.0
2018-12-04 10:45:00,53.04,53.04,52.9,52.99,368707.0,44.1866,44.1866,44.07,44.145,368707.0
2018-12-04 10:50:00,52.99,53.07,52.95,53.07,369315.0,44.145,44.2116,44.1116,44.2116,369315.0
2018-12-04 10:55:00,53.06,53.1,52.95,52.96,180679.0,44.2033,44.2366,44.1116,44.12,180679.0
2018-12-04 11:00:00,52.95,52.95,52.78,52.81,251041.0,44.1116,44.1116,43.97,43.995,251041.0
2018-12-04 11:05:00,52.81,52.87,52.76,52.77,193250.0,43.995,44.045,43.9534,43.9617,193250.0
2018-12-04 11:10:00,52.78,52.84,52.76,52.83,215225.0,43.97,44.02,43.9534,44.0117,215225.0
2018-12-04 11:15:00,52.83,52.95,52.79,52.95,354471.0,44.0117,44.1116,43.9783,44.1116,354471.0
2018-12-04 11:20:00,52.95,53.07,52.91,53.0,434180.0,44.1116,44.2116,44.0783,44.1533,434180.0
2018-12-04 11:25:00,53.0,53.02,52.92,52.96,147455.0,44.1533,44.17,44.0866,44.12,147455.0
2018-12-04 11:30:00,52.97,53.01,52.91,52.98,196695.0,44.1283,44.1616,44.0783,44.1366,196695.0
2018-12-04 11:35:00,52.98,52.99,52.85,52.86,293236.0,44.1366,44.145,44.0283,44.0367,293236.0
2018-12-04 11:40:00,52.85,52.85,52.59,52.61,300873.0,44.0283,44.0283,43.8117,43.8284,300873.0
2018-12-04 11:45:00,52.61,52.69,52.59,52.66,326547.0,43.8284,43.895,43.8117,43.87,326547.0
2018-12-04 11:50:00,52.66,52.72,52.61,52.64,156835.0,43.87,43.92,43.8284,43.8534,156835.0
2018-12-04 11:55:00,52.64,52.71,52.56,52.57,350674.0,43.8534,43.9117,43.7867,43.7951,350674.0
2018-12-04 12:00:00,52.57,52.64,52.5,52.51,340664.0,43.7951,43.8534,43.7368,43.7451,340664.0
2018-12-04 12:05:00,52.51,52.59,52.32,52.49,505974.0,43.7451,43.8117,43.5868,43.7284,505974.0
2018-12-04 12:10:00,52.49,52.55,52.3,52.3,369166.0,43.7284,43.7784,43.5701,43.5701,369166.0
2018-12-04 12:15:00,52.31,52.45,52.22,52.45,487038.0,43.5785,43.6951,43.5035,43.6951,487038.0
2018-12-04 12:20:00,52.45,52.51,52.27,52.28,457214.0,43.6951,43.7451,43.5451,43.5535,457214.0
2018-12-04 12:25:00,52.28,52.39,52.24,52.28,245182.0,43.5535,43.6451,43.5202,43.5535,245182.0
2018-12-04 12:30:00,52.27,52.41,52.16,52.4,448146.0,43.5451,43.6618,43.4535,43.6534,448146.0
2018-12-04 12:35:00,52.41,52.45,52.38,52.43,379001.0,43.6618,43.6951,43.6368,43.6784,379001.0
2018-12-04 12:40:00,52.43,52.48,52.32,52.33,285991.0,43.6784,43.7201,43.5868,43.5951,285991.0
2018-12-04 12:45:00,52.32,52.43,52.26,52.27,331693.0,43.5868,43.6784,43.5368,43.5451,331693.0
2018-12-04 12:50:00,52.28,52.3,52.06,52.08,438113.0,43.5535,43.5701,43.3702,43.3869,438113.0
2018-12-04 12:55:00,52.09,52.09,51.94,51.94,442986.0,43.3952,43.3952,43.2702,43.2702,442986.0
2018-12-04 13:00:00,51.94,51.98,51.87,51.98,428779.0,43.2702,43.3035,43.2119,43.3035,428779.0
2018-12-04 13:05:00,51.97,52.0,51.83,51.83,351086.0,43.2952,43.3202,43.1786,43.1786,351086.0
2018-12-04 13:10:00,51.83,51.85,51.72,51.73,278296.0,43.1786,43.1952,43.0869,43.0953,278296.0
2018-12-04 13:15:00,51.73,51.89,51.72,51.89,273263.0,43.0953,43.2286,43.0869,43.2286,273263.0
2018-12-04 13:20:00,51.89,51.93,51.81,51.84,205770.0,43.2286,43.2619,43.1619,43.1869,205770.0
2018-12-04 13:25:00,51.83,51.84,51.55,51.66,275987.0,43.1786,43.1869,42.9453,43.037,275987.0
2018-12-04 13:30:00,51.65,51.68,51.57,51.64,260582.0,43.0286,43.0536,42.962,43.0203,260582.0
2018-12-04 13:35:00,51.65,51.71,51.55,51.57,309252.0,43.0286,43.0786,42.9453,42.962,309252.0
2018-12-04 13:40:00,51.56,51.76,51.51,51.74,400364.0,42.9537,43.1203,42.912,43.1036,400364.0
2018-12-04 13:45:00,51.73,51.87,51.68,51.78,323442.0,43.0953,43.2119,43.0536,43.1369,323442.0
2018-12-04 13:50:00,51.78,51.84,51.71,51.83,470375.0,43.1369,43.1869,43.0786,43.1786,470375.0
2018-12-04 13:55:00,51.83,52.05,51.83,51.98,438186.0,43.1786,43.3619,43.1786,43.3035,438186.0
2018-12-04 14:00:00,51.97,52.02,51.92,51.93,502768.0,43.2952,43.3369,43.2536,43.2619,502768.0
2018-12-04 14:05:00,51.93,52.06,51.92,52.03,297691.0,43.2619,43.3702,43.2536,43.3452,297691.0
2018-12-04 14:10:00,52.03,52.11,51.97,52.08,317944.0,43.3452,43.4118,43.2952,43.3869,317944.0
2018-12-04 14:15:00,52.08,52.08,51.91,51.92,186733.0,43.3869,43.3869,43.2452,43.2536,186733.0
2018-12-04 14:20:00,51.93,51.96,51.87,51.88,265794.0,43.2619,43.2869,43.2119,43.2202,265794.0
2018-12-04 14:25:00,51.87,51.9,51.81,51.83,234511.0,43.2119,43.2369,43.1619,43.1786,234511.0
2018-12-04 14:30:00,51.83,51.99,51.82,51.94,240686.0,43.1786,43.3119,43.1703,43.2702,240686.0
2018-12-04 14:35:00,51.94,52.0,51.78,51.97,366861.0,43.2702,43.3202,43.1369,43.2952,366861.0
2018-12-04 14:40:00,51.97,52.17,51.96,52.15,293357.0,43.2952,43.4618,43.2869,43.4452,293357.0
2018-12-04 14:45:00,52.15,52.36,52.12,52.32,269369.0,43.4452,43.6201,43.4202,43.5868,269369.0
2018-12-04 14:50:00,52.33,52.33,52.22,52.27,218652.0,43.5951,43.5951,43.5035,43.5451,218652.0
2018-12-04 14:55:00,52.28,52.31,52.18,52.2,276013.0,43.5535,43.5785,43.4702,43.4868,276013.0
2018-12-04 15:00:00,52.2,52.21,52.02,52.04,320441.0,43.4868,43.4952,43.3369,43.3535,320441.0
2018-12-04 15:05:00,52.04,52.09,51.91,51.93,284236.0,43.3535,43.3952,43.2452,43.2619,284236.0
2018-12-04 15:10:00,51.93,51.97,51.85,51.93,298095.0,43.2619,43.2952,43.1952,43.2619,298095.0
2018-12-04 15:15:00,51.93,52.01,51.82,51.86,304604.0,43.2619,43.3285,43.1703,43.2036,304604.0
2018-12-04 15:20:00,51.85,51.94,51.7,51.72,423553.0,43.1952,43.2702,43.0703,43.0869,423553.0
2018-12-04 15:25:00,51.71,51.87,51.71,51.74,442011.0,43.0786,43.2119,43.0786,43.1036,442011.0
2018-12-04 15:30:00,51.74,51.91,51.72,51.88,530101.0,43.1036,43.2452,43.0869,43.2202,530101.0
2018-12-04 15:35:00,51.88,51.99,51.8,51.85,537790.0,43.2202,43.3119,43.1536,43.1952,537790.0
2018-12-04 15:40:00,51.85,51.85,51.64,51.73,723936.0,43.1952,43.1952,43.0203,43.0953,723936.0
2018-12-04 15:45:00,51.74,51.82,51.67,51.77,802894.0,43.1036,43.1703,43.0453,43.1286,802894.0
2018-12-04 15:50:00,51.78,51.83,51.66,51.79,899769.0,43.1369,43.1786,43.037,43.1453,899769.0
2018-12-04 15:55:00,51.78,51.84,51.72,51.79,1799395.0,43.1369,43.1869,43.0869,43.1453,1799395.0
2018-12-06 09:30:00,50.65,51.1,50.56,51.1,1103174.0,42.1956,42.5704,42.1206,42.5704,1103174.0
2018-12-06 09:35:00,51.1,51.14,50.89,51.01,541228.0,42.5704,42.6038,42.3955,42.4955,541228.0
2018-12-06 09:40:00,51.01,51.02,50.6,50.76,617334.0,42.4955,42.5038,42.1539,42.2872,617334.0
2018-12-06 09:45:00,50.75,50.77,50.64,50.66,766296.0,42.2789,42.2955,42.1872,42.2039,766296.0
2018-12-06 09:50:00,50.66,50.67,50.42,50.5,706686.0,42.2039,42.2122,42.0039,42.0706,706686.0
2018-12-06 09:55:00,50.49,50.57,50.41,50.55,337516.0,42.0623,42.1289,41.9956,42.1122,337516.0
2018-12-06 10:00:00,50.55,50.7,50.52,50.7,675001.0,42.1122,42.2372,42.0873,42.2372,675001.0
2018-12-06 10:05:00,50.7,50.9,50.67,50.86,488623.0,42.2372,42.4038,42.2122,42.3705,488623.0
2018-12-06 10:10:00,50.86,50.9,50.71,50.9,344513.0,42.3705,42.4038,42.2455,42.4038,344513.0
2018-12-06 10:15:00,50.9,51.01,50.86,50.92,607310.0,42.4038,42.4955,42.3705,42.4205,607310.0
2018-12-06 10:20:00,50.92,51.01,50.77,50.8,439436.0,42.4205,42.4955,42.2955,42.3205,439436.0
2018-12-06 10:25:00,50.8,51.03,50.78,50.82,445428.0,42.3205,42.5121,42.3039,42.3372,445428.0
2018-12-06 10:30:00,50.82,50.89,50.75,50.86,454828.0,42.3372,42.3955,42.2789,42.3705,454828.0
2018-12-06 10:35:00,50.86,50.91,50.68,50.82,299360.0,42.3705,42.4122,42.2205,42.3372,299360.0
2018-12-06 10:40:00,50.83,50.88,50.66,50.76,309317.0,42.3455,42.3872,42.2039,42.2872,309317.0
2018-12-06 10:45:00,50.77,50.79,50.58,50.68,550290.0,42.2955,42.3122,42.1372,42.2205,550290.0
2018-12-06 10:50:00,50.68,50.72,50.54,50.68,466094.0,42.2205,42.2539,42.1039,42.2205,466094.0
2018-12-06 10:55:00,50.68,50.68,50.41,50.47,591606.0,42.2205,42.2205,41.9956,42.0456,591606.0
2018-12-06 11:00:00,50.47,50.52,50.37,50.46,492454.0,42.0456,42.0873,41.9623,42.0373,492454.0
2018-12-06 11:05:00,50.46,50.47,50.29,50.31,427035.0,42.0373,42.0456,41.8956,41.9123,427035.0
2018-12-06 11:10:00,50.32,50.34,50.05,50.06,735080.0,41.9206,41.9373,41.6957,41.704,735080.0
2018-12-06 11:15:00,50.06,50.21,50.04,50.14,399467.0,41.704,41.829,41.6874,41.7707,399467.0
2018-12-06 11:20:00,50.13,50.21,50.08,50.09,333415.0,41.7623,41.829,41.7207,41.729,333415.0
2018-12-06 11:25:00,50.09,50.16,50.02,50.09,430659.0,41.729,41.7873,41.6707,41.729,430659.0
2018-12-06 11:30:00,50.1,50.29,50.07,50.26,427445.0,41.7374,41.8956,41.7124,41.8706,427445.0
2018-12-06 11:35:00,50.26,50.44,50.25,50.37,456306.0,41.8706,42.0206,41.8623,41.9623,456306.0
2018-12-06 11:40:00,50.37,50.38,50.25,50.35,290077.0,41.9623,41.9706,41.8623,41.9456,290077.0
2018-12-06 11:45:00,50.35,50.38,50.2,50.2,406189.0,41.9456,41.9706,41.8207,41.8207,406189.0
2018-12-06 11:50:00,50.21,50.4,50.16,50.31,356293.0,41.829,41.9873,41.7873,41.9123,356293.0
2018-12-06 11:55:00,50.32,50.34,50.22,50.26,318490.0,41.9206,41.9373,41.8373,41.8706,318490.0
2018-12-06 12:00:00,50.27,50.3,50.18,50.24,394609.0,41.879,41.904,41.804,41.854,394609.0
2018-12-06 12:05:00,50.23,50.3,50.21,50.23,295261.0,41.8457,41.904,41.829,41.8457,295261.0
2018-12-06 12:10:00,50.23,50.29,50.19,50.29,286076.0,41.8457,41.8956,41.8123,41.8956,286076.0
2018-12-06 12:15:00,50.29,50.42,50.28,50.33,287141.0,41.8956,42.0039,41.8873,41.929,287141.0
2018-12-06 12:20:00,50.32,50.43,50.26,50.41,178311.0,41.9206,42.0123,41.8706,41.9956,178311.0
2018-12-06 12:25:00,50.42,50.59,50.38,50.56,268226.0,42.0039,42.1456,41.9706,42.1206,268226.0
2018-12-06 12:30:00,50.55,50.61,50.46,50.59,280321.0,42.1122,42.1622,42.0373,42.1456,280321.0
2018-12-06 12:35:00,50.6,50.66,50.46,50.48,310145.0,42.1539,42.2039,42.0373,42.0539,310145.0
2018-12-06 12:40:00,50.48,50.59,50.45,50.58,378520.0,42.0539,42.1456,42.0289,42.1372,378520.0
2018-12-06 12:45:00,50.59,50.64,50.43,50.45,247276.0,42.1456,42.1872,42.0123,42.0289,247276.0
2018-12-06 12:50:00,50.44,50.58,50.37,50.57,222122.0,42.0206,42.1372,41.9623,42.1289,222122.0
2018-12-06 12:55:00,50.57,50.59,50.39,50.41,208663.0,42.1289,42.1456,41.979,41.9956,208663.0
2018-12-06 13:00:00,50.42,50.47,50.26,50.27,360453.0,42.0039,42.0456,41.8706,41.879,360453.0
2018-12-06 13:05:00,50.27,50.3,50.13,50.14,225134.0,41.879,41.904,41.7623,41.7707,225134.0
2018-12-06 13:10:00,50.14,50.22,50.1,50.18,246819.0,41.7707,41.8373,41.7374,41.804,246819.0
2018-12-06 13:15:00,50.18,50.21,50.14,50.2,313541.0,41.804,41.829,41.7707,41.8207,313541.0
2018-12-06 13:20:00,50.2,50.34,50.18,50.27,210954.0,41.8207,41.9373,41.804,41.879,210954.0
2018-12-06 13:25:00,50.26,50.37,50.24,50.34,264479.0,41.8706,41.9623,41.854,41.9373,264479.0
2018-12-06 13:30:00,50.33,50.33,50.21,50.31,252420.0,41.929,41.929,41.829,41.9123,252420.0
2018-12-06 13:35:00,50.32,50.36,50.24,50.25,218347.0,41.9206,41.954,41.854,41.8623,218347.0
2018-12-06 13:40:00,50.25,50.39,50.24,50.31,199037.0,41.8623,41.979,41.854,41.9123,199037.0
2018-12-06 13:45:00,50.31,50.42,50.3,50.42,171006.0,41.9123,42.0039,41.904,42.0039,171006.0
2018-12-06 13:50:00,50.43,50.53,50.4,50.53,212288.0,42.0123,42.0956,41.9873,42.0956,212288.0
2018-12-06 13:55:00,50.53,50.63,50.49,50.63,180054.0,42.0956,42.1789,42.0623,42.1789,180054.0
2018-12-06 14:00:00,50.63,50.72,50.6,50.66,245778.0,42.1789,42.2539,42.1539,42.2039,245778.0
2018-12-06 14:05:00,50.65,50.67,50.56,50.59,295609.0,42.1956,42.2122,42.1206,42.1456,295609.0
2018-12-06 14:10:00,50.58,50.59,50.41,50.45,394981.0,42.1372,42.1456,41.9956,42.0289,394981.0
2018-12-06 14:15:00,50.44,50.53,50.28,50.3,243746.0,42.0206,42.0956,41.8873,41.904,243746.0
2018-12-06 14:20:00,50.3,50.39,50.26,50.34,268635.0,41.904,41.979,41.8706,41.9373,268635.0
2018-12-06 14:25:00,50.35,50.53,50.34,50.51,270694.0,41.9456,42.0956,41.9373,42.0789,270694.0
2018-12-06 14:30:00,50.5,50.53,50.37,50.44,309816.0,42.0706,42.0956,41.9623,42.0206,309816.0
2018-12-06 14:35:00,50.44,50.51,50.38,50.4,318707.0,42.0206,42.0789,41.9706,41.9873,318707.0
2018-12-06 14:40:00,50.4,50.43,50.25,50.29,459147.0,41.9873,42.0123,41.8623,41.8956,459147.0
2018-12-06 14:45:00,50.29,50.35,50.1,50.12,436839.0,41.8956,41.9456,41.7374,41.754,436839.0
2018-12-06 14:50:00,50.13,50.32,50.11,50.28,566471.0,41.7623,41.9206,41.7457,41.8873,566471.0
2018-12-06 14:55:00,50.28,50.33,50.14,50.21,679674.0,41.8873,41.929,41.7707,41.829,679674.0
2018-12-06 15:00:00,50.2,50.43,50.2,50.29,487362.0,41.8207,42.0123,41.8207,41.8956,487362.0
2018-12-06 15:05:00,50.29,50.3,50.19,50.29,359197.0,41.8956,41.904,41.8123,41.8956,359197.0
2018-12-06 15:10:00,50.29,50.36,50.21,50.21,369310.0,41.8956,41.954,41.829,41.829,369310.0
2018-12-06 15:15:00,50.21,50.39,50.17,50.36,393885.0,41.829,41.979,41.7957,41.954,393885.0
2018-12-06 15:20:00,50.36,50.4,50.26,50.37,381265.0,41.954,41.9873,41.8706,41.9623,381265.0
2018-12-06 15:25:00,50.37,50.52,50.35,50.47,435034.0,41.9623,42.0873,41.9456,42.0456,435034.0
2018-12-06 15:30:00,50.47,50.73,50.44,50.72,694178.0,42.0456,42.2622,42.0206,42.2539,694178.0
2018-12-06 15:35:00,50.71,50.84,50.69,50.8,487685.0,42.2455,42.3538,42.2289,42.3205,487685.0
2018-12-06 15:40:00,50.8,50.84,50.73,50.78,861027.0,42.3205,42.3538,42.2622,42.3039,861027.0
2018-12-06 15:45:00,50.78,50.99,50.77,50.98,734697.0,42.3039,42.4788,42.2955,42.4705,734697.0
2018-12-06 15:50:00,50.98,51.06,50.93,51.01,646543.0,42.4705,42.5371,42.4288,42.4955,646543.0
2018-12-06 15:55:00,51.01,51.1,50.96,51.08,1594133.0,42.4955,42.5704,42.4538,42.5538,1594133.0
2018-12-07 09:30:00,50.89,50.95,50.75,50.94,568028.0,42.3955,42.4455,42.2789,42.4371,568028.0
2018-12-07 09:35:00,50.95,51.27,50.92,51.26,256912.0,42.4455,42.7121,42.4205,42.7037,256912.0
2018-12-07 09:40:00,51.26,51.45,51.25,51.34,317325.0,42.7037,42.862,42.6954,42.7704,317325.0
2018-12-07 09:45:00,51.33,51.39,51.28,51.34,437275.0,42.762,42.812,42.7204,42.7704,437275.0
2018-12-07 09:50:00,51.34,51.39,51.18,51.2,233445.0,42.7704,42.812,42.6371,42.6537,233445.0
2018-12-07 09:55:00,51.2,51.29,51.13,51.21,227536.0,42.6537,42.7287,42.5954,42.6621,227536.0
2018-12-07 10:00:00,51.22,51.23,51.09,51.17,275583.0,42.6704,42.6787,42.5621,42.6288,275583.0
2018-12-07 10:05:00,51.17,51.17,50.91,50.91,226240.0,42.6288,42.6288,42.4122,42.4122,226240.0
2018-12-07 10:10:00,50.91,50.97,50.78,50.89,283424.0,42.4122,42.4621,42.3039,42.3955,283424.0
2018-12-07 10:15:00,50.89,50.89,50.56,50.6,311889.0,42.3955,42.3955,42.1206,42.1539,311889.0
2018-12-07 10:20:00,50.6,50.69,50.47,50.51,259716.0,42.1539,42.2289,42.0456,42.0789,259716.0
2018-12-07 10:25:00,50.52,50.72,50.5,50.71,303124.0,42.0873,42.2539,42.0706,42.2455,303124.0
2018-12-07 10:30:00,50.71,50.82,50.65,50.66,218446.0,42.2455,42.3372,42.1956,42.2039,218446.0
2018-12-07 10:35:00,50.66,50.68,50.52,50.65,277107.0,42.2039,42.2205,42.0873,42.1956,277107.0
2018-12-07 10:40:00,50.65,50.84,50.6,50.84,224305.0,42.1956,42.3538,42.1539,42.3538,224305.0
2018-12-07 10:45:00,50.84,50.91,50.79,50.9,327990.0,42.3538,42.4122,42.3122,42.4038,327990.0
2018-12-07 10:50:00,50.89,51.07,50.84,51.06,235008.0,42.3955,42.5454,42.3538,42.5371,235008.0
2018-12-07 10:55:00,51.06,51.18,51.03,51.18,220601.0,42.5371,42.6371,42.5121,42.6371,220601.0
2018-12-07 11:00:00,51.18,51.24,50.98,51.02,207656.0,42.6371,42.6871,42.4705,42.5038,207656.0
2018-12-07 11:05:00,51.02,51.02,50.83,50.89,249197.0,42.5038,42.5038,42.3455,42.3955,249197.0
2018-12-07 11:10:00,50.9,50.91,50.63,50.66,249417.0,42.4038,42.4122,42.1789,42.2039,249417.0
2018-12-07 11:15:00,50.65,50.73,50.63,50.67,279025.0,42.1956,42.2622,42.1789,42.2122,279025.0
2018-12-07 11:20:00,50.67,50.7,50.59,50.63,304002.0,42.2122,42.2372,42.1456,42.1789,304002.0
2018-12-07 11:25:00,50.63,50.72,50.52,50.68,332098.0,42.1789,42.2539,42.0873,42.2205,332098.0
2018-12-07 11:30:00,50.68,50.81,50.64,50.69,300777.0,42.2205,42.3288,42.1872,42.2289,300777.0
2018-12-07 11:35:00,50.69,50.73,50.52,50.57,300878.0,42.2289,42.2622,42.0873,42.1289,300878.0
2018-12-07 11:40:00,50.57,50.75,50.51,50.68,217392.0,42.1289,42.2789,42.0789,42.2205,217392.0
2018-12-07 11:45:00,50.68,50.82,50.65,50.78,264525.0,42.2205,42.3372,42.1956,42.3039,264525.0
2018-12-07 11:50:00,50.78,50.81,50.65,50.66,203321.0,42.3039,42.3288,42.1956,42.2039,203321.0
2018-12-07 11:55:00,50.65,50.7,50.59,50.66,385306.0,42.1956,42.2372,42.1456,42.2039,385306.0
2018-12-07 12:00:00,50.65,50.79,50.6,50.77,195602.0,42.1956,42.3122,42.1539,42.2955,195602.0
2018-12-07 12:05:00,50.78,50.8,50.69,50.75,198668.0,42.3039,42.3205,42.2289,42.2789,198668.0
2018-12-07 12:10:00,50.75,50.86,50.72,50.75,185065.0,42.2789,42.3705,42.2539,42.2789,185065.0
2018-12-07 12:15:00,50.75,50.75,50.55,50.59,197503.0,42.2789,42.2789,42.1122,42.1456,197503.0
2018-12-07 12:20:00,50.58,50.71,50.58,50.66,169640.0,42.1372,42.2455,42.1372,42.2039,169640.0
2018-12-07 12:25:00,50.66,50.72,50.53,50.56,175556.0,42.2039,42.2539,42.0956,42.1206,175556.0
2018-12-07 12:30:00,50.55,50.56,50.38,50.41,315636.0,42.1122,42.1206,41.9706,41.9956,315636.0
2018-12-07 12:35:00,50.41,50.43,50.36,50.43,210518.0,41.9956,42.0123,41.954,42.0123,210518.0
2018-12-07 12:40:00,50.44,50.48,50.38,50.48,149073.0,42.0206,42.0539,41.9706,42.0539,149073.0
2018-12-07 12:45:00,50.49,50.54,50.43,50.45,123310.0,42.0623,42.1039,42.0123,42.0289,123310.0
2018-12-07 12:50:00,50.44,50.59,50.42,50.58,302877.0,42.0206,42.1456,42.0039,42.1372,302877.0
2018-12-07 12:55:00,50.58,50.73,50.53,50.69,317010.0,42.1372,42.2622,42.0956,42.2289,317010.0
2018-12-07 13:00:00,50.69,50.8,50.62,50.78,228594.0,42.2289,42.3205,42.1706,42.3039,228594.0
2018-12-07 13:05:00,50.78,50.79,50.67,50.68,164038.0,42.3039,42.3122,42.2122,42.2205,164038.0
2018-12-07 13:10:00,50.68,50.72,50.59,50.61,132831.0,42.2205,42.2539,42.1456,42.1622,132831.0
2018-12-07 13:15:00,50.61,50.65,50.5,50.51,225886.0,42.1622,42.1956,42.0706,42.0789,225886.0
2018-12-07 13:20:00,50.52,50.65,50.51,50.64,255070.0,42.0873,42.1956,42.0789,42.1872,255070.0
2018-12-07 13:25:00,50.63,50.63,50.52,50.57,99441.0,42.1789,42.1789,42.0873,42.1289,99441.0
2018-12-07 13:30:00,50.56,50.59,50.42,50.42,122958.0,42.1206,42.1456,42.0039,42.0039,122958.0
2018-12-07 13:35:00,50.43,50.49,50.38,50.48,166213.0,42.0123,42.0623,41.9706,42.0539,166213.0
2018-12-07 13:40:00,50.48,50.58,50.47,50.55,291358.0,42.0539,42.1372,42.0456,42.1122,291358.0
2018-12-07 13:45:00,50.55,50.6,50.46,50.48,187098.0,42.1122,42.1539,42.0373,42.0539,187098.0
2018-12-07 13:50:00,50.48,50.52,50.44,50.5,175617.0,42.0539,42.0873,42.0206,42.0706,175617.0
2018-12-07 13:55:00,50.5,50.5,50.41,50.44,194854.0,42.0706,42.0706,41.9956,42.0206,194854.0
2018-12-07 14:00:00,50.43,50.44,50.26,50.28,328083.0,42.0123,42.0206,41.8706,41.8873,328083.0
2018-12-07 14:05:00,50.27,50.29,50.2,50.22,267568.0,41.879,41.8956,41.8207,41.8373,267568.0
2018-12-07 14:10:00,50.21,50.21,50.08,50.17,336328.0,41.829,41.829,41.7207,41.7957,336328.0
2018-12-07 14:15:00,50.17,50.51,50.16,50.49,344646.0,41.7957,42.0789,41.7873,42.0623,344646.0
2018-12-07 14:20:00,50.49,50.6,50.38,50.39,322268.0,42.0623,42.1539,41.9706,41.979,322268.0
2018-12-07 14:25:00,50.4,50.55,50.38,50.54,258182.0,41.9873,42.1122,41.9706,42.1039,258182.0
2018-12-07 14:30:00,50.53,50.56,50.38,50.41,267871.0,42.0956,42.1206,41.9706,41.9956,267871.0
2018-12-07 14:35:00,50.41,50.44,50.32,50.34,232938.0,41.9956,42.0206,41.9206,41.9373,232938.0
2018-12-07 14:40:00,50.34,50.34,50.22,50.23,226784.0,41.9373,41.9373,41.8373,41.8457,226784.0
2018-12-07 14:45:00,50.23,50.38,50.2,50.36,278453.0,41.8457,41.9706,41.8207,41.954,278453.0
2018-12-07 14:50:00,50.36,50.48,50.25,50.25,291417.0,41.954,42.0539,41.8623,41.8623,291417.0
2018-12-07 14:55:00,50.26,50.28,50.19,50.22,383837.0,41.8706,41.8873,41.8123,41.8373,383837.0
2018-12-07 15:00:00,50.22,50.24,50.05,50.07,551349.0,41.8373,41.854,41.6957,41.7124,551349.0
2018-12-07 15:05:00,50.07,50.23,50.06,50.23,539605.0,41.7124,41.8457,41.704,41.8457,539605.0
2018-12-07 15:10:00,50.23,50.41,50.22,50.29,546163.0,41.8457,41.9956,41.8373,41.8956,546163.0
2018-12-07 15:15:00,50.28,50.36,50.18,50.31,357659.0,41.8873,41.954,41.804,41.9123,357659.0
2018-12-07 15:20:00,50.32,50.38,50.27,50.28,306403.0,41.9206,41.9706,41.879,41.8873,306403.0
2018-12-07 15:25:00,50.29,50.47,50.23,50.41,391992.0,41.8956,42.0456,41.8457,41.9956,391992.0
2018-12-07 15:30:00,50.4,50.64,50.34,50.62,602292.0,41.9873,42.1872,41.9373,42.1706,602292.0
2018-12-07 15:35:00,50.61,50.68,50.45,50.45,610692.0,42.1622,42.2205,42.0289,42.0289,610692.0
2018-12-07 15:40:00,50.45,50.52,50.41,50.44,557130.0,42.0289,42.0873,41.9956,42.0206,557130.0
2018-12-07 15:45:00,50.45,50.48,50.29,50.29,465792.0,42.0289,42.0539,41.8956,41.8956,465792.0
2018-12-07 15:50:00,50.3,50.43,50.29,50.37,455569.0,41.904,42.0123,41.8956,41.9623,455569.0
2018-12-07 15:55:00,50.37,50.4,50.25,50.26,1155695.0,41.9623,41.9873,41.8623,41.8706,1155695.0
2018-12-10 09:30:00,50.07,50.07,49.75,50.0,482088.0,41.7124,41.7124,41.4458,41.654,482088.0
2018-12-10 09:35:00,49.99,50.03,49.81,49.84,301812.0,41.6457,41.679,41.4958,41.5208,301812.0
2018-12-10 09:40:00,49.84,49.84,49.61,49.73,315523.0,41.5208,41.5208,41.3291,41.4291,315523.0
2018-12-10 09:45:00,49.73,49.73,49.11,49.18,567815.0,41.4291,41.4291,40.9126,40.9709,567815.0
2018-12-10 09:50:00,49.18,49.27,49.04,49.12,515448.0,40.9709,41.0459,40.8543,40.9209,515448.0
2018-12-10 09:55:00,49.13,49.39,49.12,49.26,281346.0,40.9293,41.1459,40.9209,41.0376,281346.0
2018-12-10 10:00:00,49.26,49.3,49.17,49.22,366523.0,41.0376,41.0709,40.9626,41.0042,366523.0
2018-12-10 10:05:00,49.22,49.4,49.21,49.25,227355.0,41.0042,41.1542,40.9959,41.0292,227355.0
2018-12-10 10:10:00,49.24,49.52,49.17,49.51,406317.0,41.0209,41.2542,40.9626,41.2458,406317.0
2018-12-10 10:15:00,49.5,49.56,49.44,49.51,460811.0,41.2375,41.2875,41.1875,41.2458,460811.0
2018-12-10 10:20:00,49.51,49.54,49.35,49.38,443433.0,41.2458,41.2708,41.1125,41.1375,443433.0
2018-12-10 10:25:00,49.38,49.39,49.13,49.21,471623.0,41.1375,41.1459,40.9293,40.9959,471623.0
2018-12-10 10:30:00,49.21,49.28,49.0,49.03,428274.0,40.9959,41.0542,40.821,40.846,428274.0
2018-12-10 10:35:00,49.04,49.13,48.89,48.95,911261.0,40.8543,40.9293,40.7293,40.7793,911261.0
2018-12-10 10:40:00,48.95,48.96,48.75,48.8,530179.0,40.7793,40.7876,40.6127,40.6544,530179.0
2018-12-10 10:45:00,48.8,48.95,48.75,48.89,337099.0,40.6544,40.7793,40.6127,40.7293,337099.0
2018-12-10 10:50:00,48.89,48.89,48.62,48.65,447400.0,40.7293,40.7293,40.5044,40.5294,447400.0
2018-12-10 10:55:00,48.66,48.81,48.64,48.69,354750.0,40.5377,40.6627,40.5211,40.5627,354750.0
2018-12-10 11:00:00,48.68,48.7,48.37,48.43,548883.0,40.5544,40.571,40.2961,40.3461,548883.0
2018-12-10 11:05:00,48.43,48.51,48.32,48.37,347634.0,40.3461,40.4128,40.2545,40.2961,347634.0
2018-12-10 11:10:00,48.37,48.57,48.33,48.56,490907.0,40.2961,40.4627,40.2628,40.4544,490907.0
2018-12-10 11:15:00,48.56,48.58,48.3,48.43,545426.0,40.4544,40.4711,40.2378,40.3461,545426.0
2018-12-10 11:20:00,48.42,48.55,48.39,48.49,528689.0,40.3378,40.4461,40.3128,40.3961,528689.0
2018-12-10 11:25:00,48.49,48.58,48.47,48.58,461668.0,40.3961,40.4711,40.3794,40.4711,461668.0
2018-12-10 11:30:00,48.57,48.67,48.49,48.5,311187.0,40.4627,40.5461,40.3961,40.4044,311187.0
2018-12-10 11:35:00,48.51,48.73,48.5,48.63,406824.0,40.4128,40.596,40.4044,40.5127,406824.0
2018-12-10 11:40:00,48.64,48.64,48.5,48.59,264341.0,40.5211,40.5211,40.4044,40.4794,264341.0
2018-12-10 11:45:00,48.6,48.77,48.58,48.72,400802.0,40.4877,40.6294,40.4711,40.5877,400802.0
2018-12-10 11:50:00,48.71,48.78,48.64,48.72,356735.0,40.5794,40.6377,40.5211,40.5877,356735.0
2018-12-10 11:55:00,48.71,48.74,48.5,48.51,388783.0,40.5794,40.6044,40.4044,40.4128,388783.0
2018-12-10 12:00:00,48.5,48.56,48.49,48.55,426229.0,40.4044,40.4544,40.3961,40.4461,426229.0
2018-12-10 12:05:00,48.54,48.64,48.49,48.58,188906.0,40.4378,40.5211,40.3961,40.4711,188906.0
2018-12-10 12:10:00,48.58,48.72,48.52,48.64,357844.0,40.4711,40.5877,40.4211,40.5211,357844.0
2018-12-10 12:15:00,48.64,48.7,48.52,48.53,368245.0,40.5211,40.571,40.4211,40.4294,368245.0
2018-12-10 12:20:00,48.53,48.61,48.48,48.6,288211.0,40.4294,40.4961,40.3878,40.4877,288211.0
2018-12-10 12:25:00,48.6,48.74,48.6,48.68,250927.0,40.4877,40.6044,40.4877,40.5544,250927.0
2018-12-10 12:30:00,48.67,48.75,48.63,48.7,288305.0,40.5461,40.6127,40.5127,40.571,288305.0
2018-12-10 12:35:00,48.7,48.82,48.69,48.78,316319.0,40.571,40.671,40.5627,40.6377,316319.0
2018-12-10 12:40:00,48.78,48.83,48.71,48.76,352007.0,40.6377,40.6793,40.5794,40.621,352007.0
2018-12-10 12:45:00,48.77,48.87,48.71,48.84,295884.0,40.6294,40.7127,40.5794,40.6877,295884.0
2018-12-10 12:50:00,48.84,48.88,48.76,48.88,371851.0,40.6877,40.721,40.621,40.721,371851.0
2018-12-10 12:55:00,48.87,48.87,48.72,48.73,186516.0,40.7127,40.7127,40.5877,40.596,186516.0
2018-12-10 13:00:00,48.73,48.8,48.66,48.72,194023.0,40.596,40.6544,40.5377,40.5877,194023.0
2018-12-10 13:05:00,48.72,48.81,48.69,48.76,410769.0,40.5877,40.6627,40.5627,40.621,410769.0
2018-12-10 13:10:00,48.76,48.85,48.69,48.81,449079.0,40.621,40.696,40.5627,40.6627,449079.0
2018-12-10 13:15:00,48.8,48.88,48.75,48.81,186095.0,40.6544,40.721,40.6127,40.6627,186095.0
2018-12-10 13:20:00,48.81,48.83,48.61,48.66,184356.0,40.6627,40.6793,40.4961,40.5377,184356.0
2018-12-10 13:25:00,48.66,48.7,48.63,48.67,131331.0,40.5377,40.571,40.5127,40.5461,131331.0
2018-12-10 13:30:00,48.67,48.79,48.63,48.72,219224.0,40.5461,40.646,40.5127,40.5877,219224.0
2018-12-10 13:35:00,48.72,48.78,48.67,48.73,385861.0,40.5877,40.6377,40.5461,40.596,385861.0
2018-12-10 13:40:00,48.73,48.77,48.7,48.73,261388.0,40.596,40.6294,40.571,40.596,261388.0
2018-12-10 13:45:00,48.73,48.78,48.72,48.77,224961.0,40.596,40.6377,40.5877,40.6294,224961.0
2018-12-10 13:50:00,48.77,48.87,48.76,48.79,410885.0,40.6294,40.7127,40.621,40.646,410885.0
2018-12-10 13:55:00,48.8,48.81,48.73,48.74,227962.0,40.6544,40.6627,40.596,40.6044,227962.0
2018-12-10 14:00:00,48.74,48.79,48.68,48.68,143363.0,40.6044,40.646,40.5544,40.5544,143363.0
2018-12-10 14:05:00,48.68,48.86,48.67,48.83,205297.0,40.5544,40.7043,40.5461,40.6793,205297.0
2018-12-10 14:10:00,48.84,48.86,48.79,48.83,217573.0,40.6877,40.7043,40.646,40.6793,217573.0
2018-12-10 14:15:00,48.84,48.86,48.66,48.72,271833.0,40.6877,40.7043,40.5377,40.5877,271833.0
2018-12-10 14:20:00,48.72,48.75,48.61,48.72,316208.0,40.5877,40.6127,40.4961,40.5877,316208.0
2018-12-10 14:25:00,48.72,48.83,48.71,48.76,182727.0,40.5877,40.6793,40.5794,40.621,182727.0
2018-12-10 14:30:00,48.77,48.89,48.76,48.88,343326.0,40.6294,40.7293,40.621,40.721,343326.0
2018-12-10 14:35:00,48.88,49.0,48.86,48.93,277589.0,40.721,40.821,40.7043,40.7627,277589.0
2018-12-10 14:40:00,48.94,48.99,48.89,48.98,207318.0,40.771,40.8126,40.7293,40.8043,207318.0
2018-12-10 14:45:00,48.98,48.99,48.86,48.88,179619.0,40.8043,40.8126,40.7043,40.721,179619.0
2018-12-10 14:50:00,48.88,48.97,48.86,48.9,254707.0,40.721,40.796,40.7043,40.7377,254707.0
2018-12-10 14:55:00,48.9,48.94,48.74,48.79,311794.0,40.7377,40.771,40.6044,40.646,311794.0
2018-12-10 15:00:00,48.79,48.86,48.75,48.75,214488.0,40.646,40.7043,40.6127,40.6127,214488.0
2018-12-10 15:05:00,48.76,48.82,48.75,48.8,213711.0,40.621,40.671,40.6127,40.6544,213711.0
2018-12-10 15:10:00,48.8,48.84,48.74,48.76,236614.0,40.6544,40.6877,40.6044,40.621,236614.0
2018-12-10 15:15:00,48.76,48.78,48.69,48.78,284040.0,40.621,40.6377,40.5627,40.6377,284040.0
2018-12-10 15:20:00,48.78,48.85,48.77,48.81,187490.0,40.6377,40.696,40.6294,40.6627,187490.0
2018-12-10 15:25:00,48.82,48.88,48.81,48.88,192436.0,40.671,40.721,40.6627,40.721,192436.0
2018-12-10 15:30:00,48.89,49.07,48.88,49.05,380651.0,40.7293,40.8793,40.721,40.8626,380651.0
2018-12-10 15:35:00,49.05,49.11,48.97,48.98,566916.0,40.8626,40.9126,40.796,40.8043,566916.0
2018-12-10 15:40:00,48.99,49.05,48.99,49.03,337608.0,40.8126,40.8626,40.8126,40.846,337608.0
2018-12-10 15:45:00,49.03,49.07,48.94,48.97,453479.0,40.846,40.8793,40.771,40.796,453479.0
2018-12-10 15:50:00,48.97,48.98,48.8,48.82,560050.0,40.796,40.8043,40.6544,40.671,560050.0
2018-12-10 15:55:00,48.82,48.92,48.78,48.79,1225320.0,40.671,40.7543,40.6377,40.646,1225320.0
2018-12-11 09:30:00,49.41,49.59,49.33,49.48,556698.0,41.1625,41.3125,41.0959,41.2208,556698.0
2018-12-11 09:35:00,49.48,49.54,49.31,49.31,466985.0,41.2208,41.2708,41.0792,41.0792,466985.0
2018-12-11 09:40:00,49.32,49.55,49.29,49.45,348892.0,41.0876,41.2792,41.0626,41.1959,348892.0
2018-12-11 09:45:00,49.45,49.46,49.17,49.18,306617.0,41.1959,41.2042,40.9626,40.9709,306617.0
2018-12-11 09:50:00,49.16,49.16,48.9,48.99,504577.0,40.9543,40.9543,40.7377,40.8126,504577.0
2018-12-11 09:55:00,48.99,49.13,48.94,48.96,553103.0,40.8126,40.9293,40.771,40.7876,553103.0
2018-12-11 10:00:00,48.96,49.11,48.93,49.01,175262.0,40.7876,40.9126,40.7627,40.8293,175262.0
2018-12-11 10:05:00,49.0,49.07,48.99,48.99,730892.0,40.821,40.8793,40.8126,40.8126,730892.0
2018-12-11 10:10:00,49.0,49.01,48.89,48.92,441631.0,40.821,40.8293,40.7293,40.7543,441631.0
2018-12-11 10:15:00,48.93,48.95,48.8,48.83,250681.0,40.7627,40.7793,40.6544,40.6793,250681.0
2018-12-11 10:20:00,48.83,48.87,48.72,48.84,277572.0,40.6793,40.7127,40.5877,40.6877,277572.0
2018-12-11 10:25:00,48.84,48.85,48.73,48.84,265081.0,40.6877,40.696,40.596,40.6877,265081.0
2018-12-11 10:30:00,48.84,48.94,48.84,48.86,215210.0,40.6877,40.771,40.6877,40.7043,215210.0
2018-12-11 10:35:00,48.86,48.89,48.74,48.88,244430.0,40.7043,40.7293,40.6044,40.721,244430.0
2018-12-11 10:40:00,48.87,48.94,48.82,48.86,287921.0,40.7127,40.771,40.671,40.7043,287921.0
2018-12-11 10:45:00,48.87,48.95,48.8,48.84,248733.0,40.7127,40.7793,40.6544,40.6877,248733.0
2018-12-11 10:50:00,48.84,48.84,48.74,48.75,182635.0,40.6877,40.6877,40.6044,40.6127,182635.0
2018-12-11 10:55:00,48.75,48.77,48.59,48.66,250150.0,40.6127,40.6294,40.4794,40.5377,250150.0
2018-12-11 11:00:00,48.66,48.66,48.52,48.64,253120.0,40.5377,40.5377,40.4211,40.5211,253120.0
2018-12-11 11:05:00,48.64,48.71,48.58,48.7,208787.0,40.5211,40.5794,40.4711,40.571,208787.0
2018-12-11 11:10:00,48.69,48.72,48.54,48.57,210636.0,40.5627,40.5877,40.4378,40.4627,210636.0
2018-12-11 11:15:00,48.56,48.64,48.53,48.64,283183.0,40.4544,40.5211,40.4294,40.5211,283183.0
2018-12-11 11:20:00,48.63,48.65,48.49,48.52,212799.0,40.5127,40.5294,40.3961,40.4211,212799.0
2018-12-11 11:25:00,48.52,48.56,48.49,48.49,317763.0,40.4211,40.4544,40.3961,40.3961,317763.0
2018-12-11 11:30:00,48.49,48.51,48.4,48.45,331364.0,40.3961,40.4128,40.3211,40.3628,331364.0
2018-12-11 11:35:00,48.45,48.55,48.43,48.53,230969.0,40.3628,40.4461,40.3461,40.4294,230969.0
2018-12-11 11:40:00,48.52,48.55,48.46,48.48,194450.0,40.4211,40.4461,40.3711,40.3878,194450.0
2018-12-11 11:45:00,48.48,48.55,48.45,48.52,328766.0,40.3878,40.4461,40.3628,40.4211,328766.0
2018-12-11 11:50:00,48.51,48.56,48.45,48.46,373561.0,40.4128,40.4544,40.3628,40.3711,373561.0
2018-12-11 11:55:00,48.45,48.47,48.39,48.43,221188.0,40.3628,40.3794,40.3128,40.3461,221188.0
2018-12-11 12:00:00,48.43,48.43,48.28,48.32,233571.0,40.3461,40.3461,40.2211,40.2545,233571.0
2018-12-11 12:05:00,48.32,48.36,48.23,48.32,297217.0,40.2545,40.2878,40.1795,40.2545,297217.0
2018-12-11 12:10:00,48.31,48.32,48.14,48.14,257655.0,40.2461,40.2545,40.1045,40.1045,257655.0
2018-12-11 12:15:00,48.14,48.15,47.98,48.03,364174.0,40.1045,40.1128,39.9712,40.0129,364174.0
2018-12-11 12:20:00,48.02,48.12,47.99,48.05,359266.0,40.0045,40.0879,39.9796,40.0295,359266.0
2018-12-11 12:25:00,48.05,48.13,47.99,47.99,294983.0,40.0295,40.0962,39.9796,39.9796,294983.0
2018-12-11 12:30:00,47.99,48.01,47.83,47.9,223232.0,39.9796,39.9962,39.8463,39.9046,223232.0
2018-12-11 12:35:00,47.91,47.96,47.87,47.88,154808.0,39.9129,39.9546,39.8796,39.8879,154808.0
2018-12-11 12:40:00,47.89,48.04,47.87,48.01,199790.0,39.8962,40.0212,39.8796,39.9962,199790.0
2018-12-11 12:45:00,48.01,48.04,47.97,47.99,181886.0,39.9962,40.0212,39.9629,39.9796,181886.0
2018-12-11 12:50:00,47.99,48.0,47.91,47.93,199866.0,39.9796,39.9879,39.9129,39.9296,199866.0
2018-12-11 12:55:00,47.93,48.01,47.9,47.96,146749.0,39.9296,39.9962,39.9046,39.9546,146749.0
2018-12-11 13:00:00,47.95,48.0,47.92,47.95,232843.0,39.9462,39.9879,39.9212,39.9462,232843.0
2018-12-11 13:05:00,47.94,47.95,47.84,47.87,288498.0,39.9379,39.9462,39.8546,39.8796,288498.0
2018-12-11 13:10:00,47.87,47.9,47.83,47.88,142581.0,39.8796,39.9046,39.8463,39.8879,142581.0
2018-12-11 13:15:00,47.88,48.03,47.87,48.01,192431.0,39.8879,40.0129,39.8796,39.9962,192431.0
2018-12-11 13:20:00,48.01,48.04,47.98,48.0,179250.0,39.9962,40.0212,39.9712,39.9879,179250.0
2018-12-11 13:25:00,48.0,48.01,47.93,47.95,108925.0,39.9879,39.9962,39.9296,39.9462,108925.0
2018-12-11 13:30:00,47.94,47.96,47.87,47.95,154229.0,39.9379,39.9546,39.8796,39.9462,154229.0
2018-12-11 13:35:00,47.94,47.97,47.88,47.95,225255.0,39.9379,39.9629,39.8879,39.9462,225255.0
2018-12-11 13:40:00,47.95,47.96,47.75,47.76,332522.0,39.9462,39.9546,39.7796,39.7879,332522.0
2018-12-11 13:45:00,47.77,47.8,47.69,47.74,316434.0,39.7963,39.8213,39.7296,39.7713,316434.0
2018-12-11 13:50:00,47.74,47.76,47.54,47.63,501413.0,39.7713,39.7879,39.6047,39.6796,501413.0
2018-12-11 13:55:00,47.63,47.66,47.58,47.63,267139.0,39.6796,39.7046,39.638,39.6796,267139.0
2018-12-11 14:00:00,47.63,47.63,47.55,47.56,409266.0,39.6796,39.6796,39.613,39.6213,409266.0
2018-12-11 14:05:00,47.56,47.69,47.56,47.61,289785.0,39.6213,39.7296,39.6213,39.663,289785.0
2018-12-11 14:10:00,47.6,47.69,47.6,47.66,203866.0,39.6547,39.7296,39.6547,39.7046,203866.0
2018-12-11 14:15:00,47.66,47.79,47.57,47.77,321676.0,39.7046,39.8129,39.6297,39.7963,321676.0
2018-12-11 14:20:00,47.77,47.86,47.75,47.84,329667.0,39.7963,39.8713,39.7796,39.8546,329667.0
2018-12-11 14:25:00,47.85,48.04,47.84,48.01,330024.0,39.8629,40.0212,39.8546,39.9962,330024.0
2018-12-11 14:30:00,48.01,48.14,48.0,48.11,320558.0,39.9962,40.1045,39.9879,40.0795,320558.0
2018-12-11 14:35:00,48.11,48.17,47.97,48.02,421490.0,40.0795,40.1295,39.9629,40.0045,421490.0
2018-12-11 14:40:00,48.02,48.19,48.01,48.14,337437.0,40.0045,40.1462,39.9962,40.1045,337437.0
2018-12-11 14:45:00,48.13,48.27,48.13,48.14,274950.0,40.0962,40.2128,40.0962,40.1045,274950.0
2018-12-11 14:50:00,48.14,48.2,48.06,48.17,259736.0,40.1045,40.1545,40.0379,40.1295,259736.0
2018-12-11 14:55:00,48.18,48.21,48.12,48.15,224567.0,40.1378,40.1628,40.0879,40.1128,224567.0
2018-12-11 15:00:00,48.15,48.16,48.0,48.04,294045.0,40.1128,40.1212,39.9879,40.0212,294045.0
2018-12-11 15:05:00,48.05,48.14,48.01,48.12,278378.0,40.0295,40.1045,39.9962,40.0879,278378.0
2018-12-11 15:10:00,48.13,48.36,48.11,48.3,396561.0,40.0962,40.2878,40.0795,40.2378,396561.0
2018-12-11 15:15:00,48.3,48.31,48.18,48.2,183253.0,40.2378,40.2461,40.1378,40.1545,183253.0
2018-12-11 15:20:00,48.2,48.26,48.18,48.23,326611.0,40.1545,40.2045,40.1378,40.1795,326611.0
2018-12-11 15:25:00,48.24,48.27,48.17,48.17,227407.0,40.1878,40.2128,40.1295,40.1295,227407.0
2018-12-11 15:30:00,48.17,48.33,48.15,48.21,445377.0,40.1295,40.2628,40.1128,40.1628,445377.0
2018-12-11 15:35:00,48.21,48.21,47.99,48.02,712601.0,40.1628,40.1628,39.9796,40.0045,712601.0
2018-12-11 15:40:00,48.02,48.05,47.96,48.0,608070.0,40.0045,40.0295,39.9546,39.9879,608070.0
2018-12-11 15:45:00,47.99,48.02,47.87,47.89,619742.0,39.9796,40.0045,39.8796,39.8962,619742.0
2018-12-11 15:50:00,47.89,47.91,47.83,47.87,863048.0,39.8962,39.9129,39.8463,39.8796,863048.0
2018-12-11 15:55:00,47.87,47.88,47.7,47.76,1418853.0,39.8796,39.8879,39.738,39.7879,1418853.0
2018-12-12 09:30:00,48.29,48.29,47.88,47.95,806068.0,40.2295,40.2295,39.8879,39.9462,806068.0
2018-12-12 09:35:00,47.95,47.99,47.77,47.9,691782.0,39.9462,39.9796,39.7963,39.9046,691782.0
2018-12-12 09:40:00,47.91,47.91,47.75,47.75,971576.0,39.9129,39.9129,39.7796,39.7796,971576.0
2018-12-12 09:45:00,47.75,47.78,47.31,47.36,942165.0,39.7796,39.8046,39.4131,39.4547,942165.0
2018-12-12 09:50:00,47.36,47.38,46.93,47.0,1194166.0,39.4547,39.4714,39.0965,39.1548,1194166.0
2018-12-12 09:55:00,47.0,47.18,46.93,46.96,782519.0,39.1548,39.3048,39.0965,39.1215,782519.0
2018-12-12 10:00:00,46.96,47.09,46.85,47.06,919471.0,39.1215,39.2298,39.0298,39.2048,919471.0
2018-12-12 10:05:00,47.05,47.2,47.0,47.05,600663.0,39.1965,39.3214,39.1548,39.1965,600663.0
2018-12-12 10:10:00,47.05,47.37,47.01,47.28,503314.0,39.1965,39.463,39.1631,39.3881,503314.0
2018-12-12 10:15:00,47.29,47.47,47.27,47.45,554914.0,39.3964,39.5464,39.3797,39.5297,554914.0
2018-12-12 10:20:00,47.45,47.59,47.43,47.55,895331.0,39.5297,39.6463,39.513,39.613,895331.0
2018-12-12 10:25:00,47.55,47.55,47.4,47.45,498670.0,39.613,39.613,39.488,39.5297,498670.0
2018-12-12 10:30:00,47.44,47.46,47.39,47.45,610567.0,39.5214,39.538,39.4797,39.5297,610567.0
2018-12-12 10:35:00,47.45,47.49,47.22,47.31,718239.0,39.5297,39.563,39.3381,39.4131,718239.0
2018-12-12 10:40:00,47.31,47.34,47.23,47.34,437534.0,39.4131,39.4381,39.3464,39.4381,437534.0
2018-12-12 10:45:00,47.33,47.53,47.28,47.52,542803.0,39.4297,39.5963,39.3881,39.588,542803.0
2018-12-12 10:50:00,47.52,47.74,47.48,47.72,919660.0,39.588,39.7713,39.5547,39.7546,919660.0
2018-12-12 10:55:00,47.73,47.83,47.69,47.82,428854.0,39.763,39.8463,39.7296,39.8379,428854.0
2018-12-12 11:00:00,47.83,47.86,47.7,47.8,547459.0,39.8463,39.8713,39.738,39.8213,547459.0
2018-12-12 11:05:00,47.8,47.82,47.63,47.67,526824.0,39.8213,39.8379,39.6796,39.713,526824.0
2018-12-12 11:10:00,47.66,47.67,47.54,47.62,456046.0,39.7046,39.713,39.6047,39.6713,456046.0
2018-12-12 11:15:00,47.62,47.7,47.57,47.59,476624.0,39.6713,39.738,39.6297,39.6463,476624.0
2018-12-12 11:20:00,47.61,47.8,47.52,47.79,269536.0,39.663,39.8213,39.588,39.8129,269536.0
2018-12-12 11:25:00,47.78,47.86,47.77,47.86,515817.0,39.8046,39.8713,39.7963,39.8713,515817.0
2018-12-12 11:30:00,47.86,47.9,47.79,47.82,711344.0,39.8713,39.9046,39.8129,39.8379,711344.0
2018-12-12 11:35:00,47.82,48.0,47.79,47.96,312832.0,39.8379,39.9879,39.8129,39.9546,312832.0
2018-12-12 11:40:00,47.96,48.05,47.95,48.05,288527.0,39.9546,40.0295,39.9462,40.0295,288527.0
2018-12-12 11:45:00,48.04,48.12,48.0,48.1,224016.0,40.0212,40.0879,39.9879,40.0712,224016.0
2018-12-12 11:50:00,48.1,48.18,48.04,48.13,441995.0,40.0712,40.1378,40.0212,40.0962,441995.0
2018-12-12 11:55:00,48.14,48.18,48.05,48.16,242600.0,40.1045,40.1378,40.0295,40.1212,242600.0
2018-12-12 12:00:00,48.17,48.2,48.09,48.17,287355.0,40.1295,40.1545,40.0629,40.1295,287355.0
2018-12-12 12:05:00,48.16,48.21,48.1,48.17,235817.0,40.1212,40.1628,40.0712,40.1295,235817.0
2018-12-12 12:10:00,48.18,48.19,48.03,48.05,160623.0,40.1378,40.1462,40.0129,40.0295,160623.0
2018-12-12 12:15:00,48.05,48.09,48.0,48.0,272593.0,40.0295,40.0629,39.9879,39.9879,272593.0
2018-12-12 12:20:00,48.0,48.0,47.87,47.95,271007.0,39.9879,39.9879,39.8796,39.9462,271007.0
2018-12-12 12:25:00,47.95,48.07,47.93,48.06,400121.0,39.9462,40.0462,39.9296,40.0379,400121.0
2018-12-12 12:30:00,48.07,48.07,47.95,47.97,276033.0,40.0462,40.0462,39.9462,39.9629,276033.0
2018-12-12 12:35:00,47.98,48.0,47.86,47.88,207547.0,39.9712,39.9879,39.8713,39.8879,207547.0
2018-12-12 12:40:00,47.87,47.99,47.86,47.96,180124.0,39.8796,39.9796,39.8713,39.9546,180124.0
2018-12-12 12:45:00,47.97,47.99,47.9,47.96,199655.0,39.9629,39.9796,39.9046,39.9546,199655.0
2018-12-12 12:50:00,47.96,48.02,47.95,47.99,254242.0,39.9546,40.0045,39.9462,39.9796,254242.0
2018-12-12 12:55:00,47.99,48.04,47.97,48.0,274627.0,39.9796,40.0212,39.9629,39.9879,274627.0
2018-12-12 13:00:00,48.01,48.03,47.94,48.02,213757.0,39.9962,40.0129,39.9379,40.0045,213757.0
2018-12-12 13:05:00,48.03,48.21,48.02,48.2,303139.0,40.0129,40.1628,40.0045,40.1545,303139.0
2018-12-12 13:10:00,48.19,48.22,48.16,48.18,212691.0,40.1462,40.1712,40.1212,40.1378,212691.0
2018-12-12 13:15:00,48.19,48.2,48.11,48.12,117899.0,40.1462,40.1545,40.0795,40.0879,117899.0
2018-12-12 13:20:00,48.11,48.23,48.09,48.23,259811.0,40.0795,40.1795,40.0629,40.1795,259811.0
2018-12-12 13:25:00,48.23,48.29,48.21,48.27,228770.0,40.1795,40.2295,40.1628,40.2128,228770.0
2018-12-12 13:30:00,48.27,48.27,48.2,48.27,174381.0,40.2128,40.2128,40.1545,40.2128,174381.0
2018-12-12 13:35:00,48.27,48.27,48.15,48.23,193817.0,40.2128,40.2128,40.1128,40.1795,193817.0
2018-12-12 13:40:00,48.23,48.24,48.16,48.2,169946.0,40.1795,40.1878,40.1212,40.1545,169946.0
2018-12-12 13:45:00,48.21,48.22,48.14,48.22,225175.0,40.1628,40.1712,40.1045,40.1712,225175.0
2018-12-12 13:50:00,48.21,48.3,48.21,48.23,260350.0,40.1628,40.2378,40.1628,40.1795,260350.0
2018-12-12 13:55:00,48.23,48.24,48.1,48.21,241277.0,40.1795,40.1878,40.0712,40.1628,241277.0
2018-12-12 14:00:00,48.21,48.27,48.05,48.1,279489.0,40.1628,40.2128,40.0295,40.0712,279489.0
2018-12-12 14:05:00,48.1,48.15,48.03,48.05,328592.0,40.0712,40.1128,40.0129,40.0295,328592.0
2018-12-12 14:10:00,48.05,48.06,47.96,48.01,344823.0,40.0295,40.0379,39.9546,39.9962,344823.0
2018-12-12 14:15:00,48.01,48.07,47.95,48.04,294809.0,39.9962,40.0462,39.9462,40.0212,294809.0
2018-12-12 14:20:00,48.04,48.16,48.04,48.1,316904.0,40.0212,40.1212,40.0212,40.0712,316904.0
2018-12-12 14:25:00,48.11,48.15,47.93,47.99,334606.0,40.0795,40.1128,39.9296,39.9796,334606.0
2018-12-12 14:30:00,47.99,48.04,47.89,48.0,336502.0,39.9796,40.0212,39.8962,39.9879,336502.0
2018-12-12 14:35:00,48.0,48.03,47.94,47.98,292861.0,39.9879,40.0129,39.9379,39.9712,292861.0
2018-12-12 14:40:00,47.99,48.01,47.88,47.95,340559.0,39.9796,39.9962,39.8879,39.9462,340559.0
2018-12-12 14:45:00,47.95,47.96,47.88,47.91,379260.0,39.9462,39.9546,39.8879,39.9129,379260.0
2018-12-12 14:50:00,47.91,48.02,47.86,48.01,324137.0,39.9129,40.0045,39.8713,39.9962,324137.0
2018-12-12 14:55:00,48.01,48.08,47.99,48.03,339368.0,39.9962,40.0545,39.9796,40.0129,339368.0
2018-12-12 15:00:00,48.03,48.14,47.98,48.09,367208.0,40.0129,40.1045,39.9712,40.0629,367208.0
2018-12-12 15:05:00,48.09,48.21,48.05,48.2,347502.0,40.0629,40.1628,40.0295,40.1545,347502.0
2018-12-12 15:10:00,48.2,48.26,48.15,48.16,318622.0,40.1545,40.2045,40.1128,40.1212,318622.0
2018-12-12 15:15:00,48.16,48.16,48.01,48.05,322193.0,40.1212,40.1212,39.9962,40.0295,322193.0
2018-12-12 15:20:00,48.05,48.11,48.05,48.09,322751.0,40.0295,40.0795,40.0295,40.0629,322751.0
2018-12-12 15:25:00,48.1,48.13,47.93,47.98,571423.0,40.0712,40.0962,39.9296,39.9712,571423.0
2018-12-12 15:30:00,47.98,48.04,47.95,48.01,529178.0,39.9712,40.0212,39.9462,39.9962,529178.0
2018-12-12 15:35:00,48.01,48.1,47.97,48.09,551483.0,39.9962,40.0712,39.9629,40.0629,551483.0
2018-12-12 15:40:00,48.09,48.12,47.94,47.97,517191.0,40.0629,40.0879,39.9379,39.9629,517191.0
2018-12-12 15:45:00,47.96,47.97,47.84,47.89,466366.0,39.9546,39.9629,39.8546,39.8962,466366.0
2018-12-12 15:50:00,47.89,47.89,47.79,47.8,471949.0,39.8962,39.8962,39.8129,39.8213,471949.0
2018-12-12 15:55:00,47.79,47.82,47.7,47.74,1376708.0,39.8129,39.8379,39.738,39.7713,1376708.0
2018-12-13 09:30:00,47.97,48.12,47.83,47.91,385865.0,39.9629,40.0879,39.8463,39.9129,385865.0
2018-12-13 09:35:00,47.9,48.02,47.8,47.83,319751.0,39.9046,40.0045,39.8213,39.8463,319751.0
2018-12-13 09:40:00,47.84,47.85,47.58,47.63,267714.0,39.8546,39.8629,39.638,39.6796,267714.0
2018-12-13 09:45:00,47.63,47.83,47.62,47.76,270714.0,39.6796,39.8463,39.6713,39.7879,270714.0
2018-12-13 09:50:00,47.75,47.76,47.65,47.71,179618.0,39.7796,39.7879,39.6963,39.7463,179618.0
2018-12-13 09:55:00,47.71,47.77,47.59,47.59,288449.0,39.7463,39.7963,39.6463,39.6463,288449.0
2018-12-13 10:00:00,47.59,47.62,47.5,47.6,490732.0,39.6463,39.6713,39.5713,39.6547,490732.0
2018-12-13 10:05:00,47.6,47.66,47.5,47.54,360549.0,39.6547,39.7046,39.5713,39.6047,360549.0
2018-12-13 10:10:00,47.54,47.68,47.52,47.53,398454.0,39.6047,39.7213,39.588,39.5963,398454.0
2018-12-13 10:15:00,47.54,47.54,47.49,47.51,309691.0,39.6047,39.6047,39.563,39.5797,309691.0
2018-12-13 10:20:00,47.51,47.54,47.47,47.5,582030.0,39.5797,39.6047,39.5464,39.5713,582030.0
2018-12-13 10:25:00,47.5,47.64,47.45,47.51,529828.0,39.5713,39.688,39.5297,39.5797,529828.0
2018-12-13 10:30:00,47.52,47.65,47.47,47.63,299735.0,39.588,39.6963,39.5464,39.6796,299735.0
2018-12-13 10:35:00,47.63,47.87,47.63,47.81,269619.0,39.6796,39.8796,39.6796,39.8296,269619.0
2018-12-13 10:40:00,47.81,47.81,47.67,47.77,341150.0,39.8296,39.8296,39.713,39.7963,341150.0
2018-12-13 10:45:00,47.76,47.84,47.68,47.71,388780.0,39.7879,39.8546,39.7213,39.7463,388780.0
2018-12-13 10:50:00,47.7,47.74,47.58,47.71,333060.0,39.738,39.7713,39.638,39.7463,333060.0
2018-12-13 10:55:00,47.72,47.77,47.69,47.73,171786.0,39.7546,39.7963,39.7296,39.763,171786.0
2018-12-13 11:00:00,47.73,47.74,47.58,47.64,319505.0,39.763,39.7713,39.638,39.688,319505.0
2018-12-13 11:05:00,47.64,47.76,47.61,47.69,350029.0,39.688,39.7879,39.663,39.7296,350029.0
2018-12-13 11:10:00,47.69,47.69,47.54,47.55,376515.0,39.7296,39.7296,39.6047,39.613,376515.0
2018-12-13 11:15:00,47.54,47.55,47.38,47.5,386458.0,39.6047,39.613,39.4714,39.5713,386458.0
2018-12-13 11:20:00,47.52,47.56,47.48,47.5,371704.0,39.588,39.6213,39.5547,39.5713,371704.0
2018-12-13 11:25:00,47.5,47.54,47.49,47.51,266278.0,39.5713,39.6047,39.563,39.5797,266278.0
2018-12-13 11:30:00,47.51,47.61,47.44,47.61,349992.0,39.5797,39.663,39.5214,39.663,349992.0
2018-12-13 11:35:00,47.6,47.62,47.51,47.53,144843.0,39.6547,39.6713,39.5797,39.5963,144843.0
2018-12-13 11:40:00,47.53,47.6,47.36,47.55,345918.0,39.5963,39.6547,39.4547,39.613,345918.0
2018-12-13 11:45:00,47.55,47.55,47.36,47.36,387097.0,39.613,39.613,39.4547,39.4547,387097.0
2018-12-13 11:50:00,47.36,47.38,47.27,47.27,301207.0,39.4547,39.4714,39.3797,39.3797,301207.0
2018-12-13 11:55:00,47.28,47.35,47.23,47.23,284086.0,39.3881,39.4464,39.3464,39.3464,284086.0
2018-12-13 12:00:00,47.23,47.37,47.21,47.34,352214.0,39.3464,39.463,39.3298,39.4381,352214.0
2018-12-13 12:05:00,47.34,47.36,47.25,47.28,220401.0,39.4381,39.4547,39.3631,39.3881,220401.0
2018-12-13 12:10:00,47.28,47.31,47.2,47.25,296304.0,39.3881,39.4131,39.3214,39.3631,296304.0
2018-12-13 12:15:00,47.25,47.25,47.13,47.23,174404.0,39.3631,39.3631,39.2631,39.3464,174404.0
2018-12-13 12:20:00,47.23,47.23,47.15,47.17,159982.0,39.3464,39.3464,39.2798,39.2964,159982.0
2018-12-13 12:25:00,47.17,47.21,47.15,47.18,179010.0,39.2964,39.3298,39.2798,39.3048,179010.0
2018-12-13 12:30:00,47.17,47.28,47.17,47.23,245007.0,39.2964,39.3881,39.2964,39.3464,245007.0
2018-12-13 12:35:00,47.23,47.34,47.23,47.29,310211.0,39.3464,39.4381,39.3464,39.3964,310211.0
2018-12-13 12:40:00,47.29,47.37,47.27,47.29,128537.0,39.3964,39.463,39.3797,39.3964,128537.0
2018-12-13 12:45:00,47.28,47.32,47.25,47.28,183358.0,39.3881,39.4214,39.3631,39.3881,183358.0
2018-12-13 12:50:00,47.28,47.32,47.2,47.22,244891.0,39.3881,39.4214,39.3214,39.3381,244891.0
2018-12-13 12:55:00,47.22,47.3,47.21,47.25,165926.0,39.3381,39.4047,39.3298,39.3631,165926.0
2018-12-13 13:00:00,47.25,47.26,47.11,47.12,214612.0,39.3631,39.3714,39.2464,39.2548,214612.0
2018-12-13 13:05:00,47.12,47.13,47.01,47.06,241108.0,39.2548,39.2631,39.1631,39.2048,241108.0
2018-12-13 13:10:00,47.06,47.14,47.03,47.09,181505.0,39.2048,39.2714,39.1798,39.2298,181505.0
2018-12-13 13:15:00,47.08,47.14,47.03,47.04,170862.0,39.2215,39.2714,39.1798,39.1881,170862.0
2018-12-13 13:20:00,47.04,47.11,47.03,47.08,197124.0,39.1881,39.2464,39.1798,39.2215,197124.0
2018-12-13 13:25:00,47.08,47.12,47.0,47.12,204387.0,39.2215,39.2548,39.1548,39.2548,204387.0
2018-12-13 13:30:00,47.11,47.24,47.11,47.12,284325.0,39.2464,39.3547,39.2464,39.2548,284325.0
2018-12-13 13:35:00,47.12,47.18,47.04,47.18,443384.0,39.2548,39.3048,39.1881,39.3048,443384.0
2018-12-13 13:40:00,47.18,47.22,47.08,47.09,213914.0,39.3048,39.3381,39.2215,39.2298,213914.0
2018-12-13 13:45:00,47.09,47.18,47.08,47.14,179583.0,39.2298,39.3048,39.2215,39.2714,179583.0
2018-12-13 13:50:00,47.14,47.21,47.11,47.15,230979.0,39.2714,39.3298,39.2464,39.2798,230979.0
2018-12-13 13:55:00,47.14,47.18,47.1,47.14,226754.0,39.2714,39.3048,39.2381,39.2714,226754.0
2018-12-13 14:00:00,47.15,47.15,47.05,47.05,224249.0,39.2798,39.2798,39.1965,39.1965,224249.0
2018-12-13 14:05:00,47.06,47.08,46.93,46.97,452340.0,39.2048,39.2215,39.0965,39.1298,452340.0
2018-12-13 14:10:00,46.96,47.04,46.95,47.0,228013.0,39.1215,39.1881,39.1132,39.1548,228013.0
2018-12-13 14:15:00,47.0,47.08,46.98,47.05,218218.0,39.1548,39.2215,39.1381,39.1965,218218.0
2018-12-13 14:20:00,47.05,47.12,47.05,47.08,215835.0,39.1965,39.2548,39.1965,39.2215,215835.0
2018-12-13 14:25:00,47.07,47.13,47.03,47.1,327141.0,39.2131,39.2631,39.1798,39.2381,327141.0
2018-12-13 14:30:00,47.1,47.11,47.03,47.04,322466.0,39.2381,39.2464,39.1798,39.1881,322466.0
2018-12-13 14:35:00,47.03,47.09,47.02,47.05,371541.0,39.1798,39.2298,39.1715,39.1965,371541.0
2018-12-13 14:40:00,47.05,47.16,47.05,47.13,447950.0,39.1965,39.2881,39.1965,39.2631,447950.0
2018-12-13 14:45:00,47.13,47.17,47.09,47.1,302453.0,39.2631,39.2964,39.2298,39.2381,302453.0
2018-12-13 14:50:00,47.1,47.18,47.1,47.13,287870.0,39.2381,39.3048,39.2381,39.2631,287870.0
2018-12-13 14:55:00,47.13,47.23,47.12,47.16,280352.0,39.2631,39.3464,39.2548,39.2881,280352.0
2018-12-13 15:00:00,47.16,47.18,47.08,47.12,406201.0,39.2881,39.3048,39.2215,39.2548,406201.0
2018-12-13 15:05:00,47.13,47.16,47.08,47.08,250335.0,39.2631,39.2881,39.2215,39.2215,250335.0
2018-12-13 15:10:00,47.09,47.23,47.08,47.21,345403.0,39.2298,39.3464,39.2215,39.3298,345403.0
2018-12-13 15:15:00,47.21,47.29,47.2,47.22,330246.0,39.3298,39.3964,39.3214,39.3381,330246.0
2018-12-13 15:20:00,47.21,47.29,47.21,47.21,354842.0,39.3298,39.3964,39.3298,39.3298,354842.0
2018-12-13 15:25:00,47.21,47.22,47.11,47.12,312040.0,39.3298,39.3381,39.2464,39.2548,312040.0
2018-12-13 15:30:00,47.12,47.19,47.08,47.14,354337.0,39.2548,39.3131,39.2215,39.2714,354337.0
2018-12-13 15:35:00,47.15,47.15,47.05,47.09,446870.0,39.2798,39.2798,39.1965,39.2298,446870.0
2018-12-13 15:40:00,47.09,47.21,47.08,47.17,565933.0,39.2298,39.3298,39.2215,39.2964,565933.0
2018-12-13 15:45:00,47.16,47.22,47.1,47.12,503961.0,39.2881,39.3381,39.2381,39.2548,503961.0
2018-12-13 15:50:00,47.11,47.12,47.04,47.05,453159.0,39.2464,39.2548,39.1881,39.1965,453159.0
2018-12-13 15:55:00,47.05,47.15,47.02,47.03,1288438.0,39.1965,39.2798,39.1715,39.1798,1288438.0
2018-12-14 09:30:00,46.55,46.97,46.54,46.88,533606.0,38.7799,39.1298,38.7716,39.0548,533606.0
2018-12-14 09:35:00,46.88,47.34,46.87,47.33,264974.0,39.0548,39.4381,39.0465,39.4297,264974.0
2018-12-14 09:40:00,47.32,47.37,47.21,47.32,224606.0,39.4214,39.463,39.3298,39.4214,224606.0
2018-12-14 09:45:00,47.31,47.49,47.26,47.43,306651.0,39.4131,39.563,39.3714,39.513,306651.0
2018-12-14 09:50:00,47.42,47.43,47.26,47.32,297979.0,39.5047,39.513,39.3714,39.4214,297979.0
2018-12-14 09:55:00,47.33,47.41,47.23,47.35,397136.0,39.4297,39.4964,39.3464,39.4464,397136.0
2018-12-14 10:00:00,47.35,47.41,47.31,47.4,219822.0,39.4464,39.4964,39.4131,39.488,219822.0
2018-12-14 10:05:00,47.4,47.4,47.23,47.31,224001.0,39.488,39.488,39.3464,39.4131,224001.0
2018-12-14 10:10:00,47.31,47.33,47.21,47.22,252585.0,39.4131,39.4297,39.3298,39.3381,252585.0
2018-12-14 10:15:00,47.22,47.27,47.12,47.14,225900.0,39.3381,39.3797,39.2548,39.2714,225900.0
2018-12-14 10:20:00,47.15,47.15,47.05,47.11,254764.0,39.2798,39.2798,39.1965,39.2464,254764.0
2018-12-14 10:25:00,47.11,47.12,46.96,46.97,210966.0,39.2464,39.2548,39.1215,39.1298,210966.0
2018-12-14 10:30:00,46.97,46.98,46.81,46.81,303314.0,39.1298,39.1381,38.9965,38.9965,303314.0
2018-12-14 10:35:00,46.8,46.96,46.8,46.96,180946.0,38.9882,39.1215,38.9882,39.1215,180946.0
2018-12-14 10:40:00,46.95,47.0,46.92,46.95,201878.0,39.1132,39.1548,39.0882,39.1132,201878.0
2018-12-14 10:45:00,46.96,47.09,46.95,47.07,213860.0,39.1215,39.2298,39.1132,39.2131,213860.0
2018-12-14 10:50:00,47.07,47.17,47.04,47.15,217731.0,39.2131,39.2964,39.1881,39.2798,217731.0
2018-12-14 10:55:00,47.15,47.15,47.0,47.01,304790.0,39.2798,39.2798,39.1548,39.1631,304790.0
2018-12-14 11:00:00,47.0,47.19,46.97,47.17,426163.0,39.1548,39.3131,39.1298,39.2964,426163.0
2018-12-14 11:05:00,47.18,47.2,47.07,47.09,324862.0,39.3048,39.3214,39.2131,39.2298,324862.0
2018-12-14 11:10:00,47.08,47.17,47.04,47.09,535840.0,39.2215,39.2964,39.1881,39.2298,535840.0
2018-12-14 11:15:00,47.09,47.19,47.07,47.18,356816.0,39.2298,39.3131,39.2131,39.3048,356816.0
2018-12-14 11:20:00,47.18,47.24,47.1,47.12,260694.0,39.3048,39.3547,39.2381,39.2548,260694.0
2018-12-14 11:25:00,47.12,47.21,47.01,47.03,350520.0,39.2548,39.3298,39.1631,39.1798,350520.0
2018-12-14 11:30:00,47.02,47.06,46.94,46.95,272150.0,39.1715,39.2048,39.1048,39.1132,272150.0
2018-12-14 11:35:00,46.94,47.0,46.86,46.89,222548.0,39.1048,39.1548,39.0382,39.0632,222548.0
2018-12-14 11:40:00,46.89,46.98,46.89,46.89,254303.0,39.0632,39.1381,39.0632,39.0632,254303.0
2018-12-14 11:45:00,46.89,46.93,46.81,46.81,236938.0,39.0632,39.0965,38.9965,38.9965,236938.0
2018-12-14 11:50:00,46.81,46.85,46.73,46.84,212096.0,38.9965,39.0298,38.9299,39.0215,212096.0
2018-12-14 11:55:00,46.84,46.9,46.75,46.82,251939.0,39.0215,39.0715,38.9465,39.0049,251939.0
2018-12-14 12:00:00,46.82,46.88,46.78,46.79,282643.0,39.0049,39.0548,38.9715,38.9799,282643.0
2018-12-14 12:05:00,46.8,46.86,46.75,46.82,319216.0,38.9882,39.0382,38.9465,39.0049,319216.0
2018-12-14 12:10:00,46.83,46.95,46.81,46.92,232396.0,39.0132,39.1132,38.9965,39.0882,232396.0
2018-12-14 12:15:00,46.92,46.97,46.89,46.89,232372.0,39.0882,39.1298,39.0632,39.0632,232372.0
2018-12-14 12:20:00,46.89,46.91,46.82,46.84,442630.0,39.0632,39.0798,39.0049,39.0215,442630.0
2018-12-14 12:25:00,46.83,46.84,46.75,46.78,230206.0,39.0132,39.0215,38.9465,38.9715,230206.0
2018-12-14 12:30:00,46.78,46.91,46.76,46.85,214475.0,38.9715,39.0798,38.9549,39.0298,214475.0
2018-12-14 12:35:00,46.85,46.88,46.77,46.78,197358.0,39.0298,39.0548,38.9632,38.9715,197358.0
2018-12-14 12:40:00,46.78,46.87,46.78,46.8,194261.0,38.9715,39.0465,38.9715,38.9882,194261.0
2018-12-14 12:45:00,46.81,46.84,46.7,46.72,154532.0,38.9965,39.0215,38.9049,38.9215,154532.0
2018-12-14 12:50:00,46.73,46.73,46.67,46.68,148732.0,38.9299,38.9299,38.8799,38.8882,148732.0
2018-12-14 12:55:00,46.69,46.73,46.67,46.68,109418.0,38.8966,38.9299,38.8799,38.8882,109418.0
2018-12-14 13:00:00,46.67,46.69,46.63,46.64,170818.0,38.8799,38.8966,38.8466,38.8549,170818.0
2018-12-14 13:05:00,46.65,46.8,46.64,46.77,264731.0,38.8632,38.9882,38.8549,38.9632,264731.0
2018-12-14 13:10:00,46.77,46.84,46.75,46.8,196736.0,38.9632,39.0215,38.9465,38.9882,196736.0
2018-12-14 13:15:00,46.8,46.82,46.76,46.77,180587.0,38.9882,39.0049,38.9549,38.9632,180587.0
2018-12-14 13:20:00,46.78,46.8,46.72,46.73,167379.0,38.9715,38.9882,38.9215,38.9299,167379.0
2018-12-14 13:25:00,46.73,46.81,46.7,46.74,224520.0,38.9299,38.9965,38.9049,38.9382,224520.0
2018-12-14 13:30:00,46.74,46.76,46.64,46.67,227967.0,38.9382,38.9549,38.8549,38.8799,227967.0
2018-12-14 13:35:00,46.67,46.72,46.63,46.67,214273.0,38.8799,38.9215,38.8466,38.8799,214273.0
2018-12-14 13:40:00,46.67,46.72,46.65,46.65,261131.0,38.8799,38.9215,38.8632,38.8632,261131.0
2018-12-14 13:45:00,46.65,46.7,46.61,46.64,169002.0,38.8632,38.9049,38.8299,38.8549,169002.0
2018-12-14 13:50:00,46.63,46.71,46.63,46.67,141826.0,38.8466,38.9132,38.8466,38.8799,141826.0
2018-12-14 13:55:00,46.67,46.7,46.63,46.64,149029.0,38.8799,38.9049,38.8466,38.8549,149029.0
2018-12-14 14:00:00,46.64,46.66,46.57,46.6,244299.0,38.8549,38.8716,38.7966,38.8216,244299.0
2018-12-14 14:05:00,46.6,46.62,46.57,46.6,123170.0,38.8216,38.8382,38.7966,38.8216,123170.0
2018-12-14 14:10:00,46.6,46.63,46.56,46.63,157442.0,38.8216,38.8466,38.7883,38.8466,157442.0
2018-12-14 14:15:00,46.62,46.7,46.62,46.68,165754.0,38.8382,38.9049,38.8382,38.8882,165754.0
2018-12-14 14:20:00,46.69,46.73,46.68,46.7,191097.0,38.8966,38.9299,38.8882,38.9049,191097.0
2018-12-14 14:25:00,46.71,46.72,46.61,46.67,264689.0,38.9132,38.9215,38.8299,38.8799,264689.0
2018-12-14 14:30:00,46.67,46.67,46.54,46.54,193117.0,38.8799,38.8799,38.7716,38.7716,193117.0
2018-12-14 14:35:00,46.54,46.57,46.49,46.5,268982.0,38.7716,38.7966,38.7299,38.7383,268982.0
2018-12-14 14:40:00,46.5,46.53,46.44,46.46,249592.0,38.7383,38.7633,38.6883,38.7049,249592.0
2018-12-14 14:45:00,46.46,46.53,46.44,46.44,263433.0,38.7049,38.7633,38.6883,38.6883,263433.0
2018-12-14 14:50:00,46.45,46.49,46.38,46.4,296381.0,38.6966,38.7299,38.6383,38.655,296381.0
2018-12-14 14:55:00,46.4,46.55,46.39,46.51,288833.0,38.655,38.7799,38.6466,38.7466,288833.0
2018-12-14 15:00:00,46.52,46.61,46.5,46.53,405779.0,38.7549,38.8299,38.7383,38.7633,405779.0
2018-12-14 15:05:00,46.53,46.59,46.51,46.54,192222.0,38.7633,38.8132,38.7466,38.7716,192222.0
2018-12-14 15:10:00,46.54,46.7,46.53,46.66,268664.0,38.7716,38.9049,38.7633,38.8716,268664.0
2018-12-14 15:15:00,46.66,46.66,46.55,46.59,303678.0,38.8716,38.8716,38.7799,38.8132,303678.0
2018-12-14 15:20:00,46.59,46.6,46.51,46.58,334360.0,38.8132,38.8216,38.7466,38.8049,334360.0
2018-12-14 15:25:00,46.57,46.65,46.57,46.61,274900.0,38.7966,38.8632,38.7966,38.8299,274900.0
2018-12-14 15:30:00,46.61,46.65,46.5,46.53,379470.0,38.8299,38.8632,38.7383,38.7633,379470.0
2018-12-14 15:35:00,46.52,46.58,46.5,46.57,325467.0,38.7549,38.8049,38.7383,38.7966,325467.0
2018-12-14 15:40:00,46.58,46.6,46.5,46.51,393077.0,38.8049,38.8216,38.7383,38.7466,393077.0
2018-12-14 15:45:00,46.51,46.53,46.41,46.48,553561.0,38.7466,38.7633,38.6633,38.7216,553561.0
2018-12-14 15:50:00,46.48,46.52,46.45,46.52,404742.0,38.7216,38.7549,38.6966,38.7549,404742.0
2018-12-14 15:55:00,46.52,46.63,46.51,46.54,1307407.0,38.7549,38.8466,38.7466,38.7716,1307407.0
2018-12-17 09:30:00,46.22,46.41,46.12,46.4,481981.0,38.505,38.6633,38.4217,38.655,481981.0
2018-12-17 09:35:00,46.4,46.6,46.23,46.26,249809.0,38.655,38.8216,38.5133,38.5383,249809.0
2018-12-17 09:40:00,46.27,46.36,46.19,46.26,334695.0,38.5467,38.6216,38.48,38.5383,334695.0
2018-12-17 09:45:00,46.26,46.49,46.23,46.42,504245.0,38.5383,38.7299,38.5133,38.6716,504245.0
2018-12-17 09:50:00,46.43,46.5,46.37,46.41,372870.0,38.6799,38.7383,38.63,38.6633,372870.0
2018-12-17 09:55:00,46.4,46.71,46.4,46.66,324548.0,38.655,38.9132,38.655,38.8716,324548.0
2018-12-17 10:00:00,46.66,46.8,46.64,46.79,357198.0,38.8716,38.9882,38.8549,38.9799,357198.0
2018-12-17 10:05:00,46.8,46.81,46.65,46.67,319065.0,38.9882,38.9965,38.8632,38.8799,319065.0
2018-12-17 10:10:00,46.67,46.78,46.62,46.72,288305.0,38.8799,38.9715,38.8382,38.9215,288305.0
2018-12-17 10:15:00,46.73,46.78,46.66,46.69,207581.0,38.9299,38.9715,38.8716,38.8966,207581.0
2018-12-17 10:20:00,46.69,46.75,46.66,46.66,170652.0,38.8966,38.9465,38.8716,38.8716,170652.0
2018-12-17 10:25:00,46.66,46.78,46.66,46.74,283293.0,38.8716,38.9715,38.8716,38.9382,283293.0
2018-12-17 10:30:00,46.74,46.79,46.69,46.75,242088.0,38.9382,38.9799,38.8966,38.9465,242088.0
2018-12-17 10:35:00,46.74,46.75,46.6,46.64,192926.0,38.9382,38.9465,38.8216,38.8549,192926.0
2018-12-17 10:40:00,46.64,46.87,46.63,46.87,215647.0,38.8549,39.0465,38.8466,39.0465,215647.0
2018-12-17 10:45:00,46.86,46.95,46.8,46.94,253441.0,39.0382,39.1132,38.9882,39.1048,253441.0
2018-12-17 10:50:00,46.95,47.0,46.89,46.95,272554.0,39.1132,39.1548,39.0632,39.1132,272554.0
2018-12-17 10:55:00,46.95,47.12,46.93,47.11,360149.0,39.1132,39.2548,39.0965,39.2464,360149.0
2018-12-17 11:00:00,47.12,47.22,47.09,47.16,340696.0,39.2548,39.3381,39.2298,39.2881,340696.0
2018-12-17 11:05:00,47.16,47.31,47.16,47.29,312943.0,39.2881,39.4131,39.2881,39.3964,312943.0
2018-12-17 11:10:00,47.29,47.31,47.17,47.25,305259.0,39.3964,39.4131,39.2964,39.3631,305259.0
2018-12-17 11:15:00,47.25,47.27,47.16,47.16,207780.0,39.3631,39.3797,39.2881,39.2881,207780.0
2018-12-17 11:20:00,47.16,47.28,47.15,47.24,239312.0,39.2881,39.3881,39.2798,39.3547,239312.0
2018-12-17 11:25:00,47.23,47.29,47.17,47.17,188583.0,39.3464,39.3964,39.2964,39.2964,188583.0
2018-12-17 11:30:00,47.17,47.21,47.04,47.08,155735.0,39.2964,39.3298,39.1881,39.2215,155735.0
2018-12-17 11:35:00,47.09,47.13,47.02,47.11,220714.0,39.2298,39.2631,39.1715,39.2464,220714.0
2018-12-17 11:40:00,47.1,47.17,47.03,47.13,181751.0,39.2381,39.2964,39.1798,39.2631,181751.0
2018-12-17 11:45:00,47.14,47.16,47.04,47.16,218048.0,39.2714,39.2881,39.1881,39.2881,218048.0
2018-12-17 11:50:00,47.16,47.19,47.13,47.15,206641.0,39.2881,39.3131,39.2631,39.2798,206641.0
2018-12-17 11:55:00,47.16,47.2,47.11,47.13,321621.0,39.2881,39.3214,39.2464,39.2631,321621.0
2018-12-17 12:00:00,47.15,47.18,47.08,47.08,277648.0,39.2798,39.3048,39.2215,39.2215,277648.0
2018-12-17 12:05:00,47.08,47.12,47.05,47.11,229280.0,39.2215,39.2548,39.1965,39.2464,229280.0
2018-12-17 12:10:00,47.12,47.12,46.92,46.94,218525.0,39.2548,39.2548,39.0882,39.1048,218525.0
2018-12-17 12:15:00,46.93,47.08,46.92,47.08,267937.0,39.0965,39.2215,39.0882,39.2215,267937.0
2018-12-17 12:20:00,47.09,47.15,47.09,47.14,287962.0,39.2298,39.2798,39.2298,39.2714,287962.0
2018-12-17 12:25:00,47.13,47.13,47.05,47.09,180818.0,39.2631,39.2631,39.1965,39.2298,180818.0
2018-12-17 12:30:00,47.09,47.09,47.0,47.02,291440.0,39.2298,39.2298,39.1548,39.1715,291440.0
2018-12-17 12:35:00,47.02,47.05,46.89,46.9,278044.0,39.1715,39.1965,39.0632,39.0715,278044.0
2018-12-17 12:40:00,46.89,46.94,46.84,46.86,255160.0,39.0632,39.1048,39.0215,39.0382,255160.0
2018-12-17 12:45:00,46.87,47.03,46.86,47.03,220304.0,39.0465,39.1798,39.0382,39.1798,220304.0
2018-12-17 12:50:00,47.02,47.04,46.93,46.95,253532.0,39.1715,39.1881,39.0965,39.1132,253532.0
2018-12-17 12:55:00,46.95,47.0,46.85,46.85,376932.0,39.1132,39.1548,39.0298,39.0298,376932.0
2018-12-17 13:00:00,46.85,46.87,46.78,46.84,429948.0,39.0298,39.0465,38.9715,39.0215,429948.0
2018-12-17 13:05:00,46.83,47.03,46.83,46.95,257045.0,39.0132,39.1798,39.0132,39.1132,257045.0
2018-12-17 13:10:00,46.95,47.04,46.95,47.02,204506.0,39.1132,39.1881,39.1132,39.1715,204506.0
2018-12-17 13:15:00,47.01,47.01,46.89,46.89,191786.0,39.1631,39.1631,39.0632,39.0632,191786.0
2018-12-17 13:20:00,46.9,47.03,46.84,46.99,335024.0,39.0715,39.1798,39.0215,39.1465,335024.0
2018-12-17 13:25:00,46.99,47.05,46.94,46.94,167861.0,39.1465,39.1965,39.1048,39.1048,167861.0
2018-12-17 13:30:00,46.94,47.03,46.91,46.91,208873.0,39.1048,39.1798,39.0798,39.0798,208873.0
2018-12-17 13:35:00,46.91,47.0,46.82,46.89,221633.0,39.0798,39.1548,39.0049,39.0632,221633.0
2018-12-17 13:40:00,46.89,46.97,46.85,46.9,214365.0,39.0632,39.1298,39.0298,39.0715,214365.0
2018-12-17 13:45:00,46.9,46.9,46.78,46.86,330114.0,39.0715,39.0715,38.9715,39.0382,330114.0
2018-12-17 13:50:00,46.86,46.96,46.82,46.95,202591.0,39.0382,39.1215,39.0049,39.1132,202591.0
2018-12-17 13:55:00,46.96,47.0,46.86,46.87,263695.0,39.1215,39.1548,39.0382,39.0465,263695.0
2018-12-17 14:00:00,46.86,46.9,46.74,46.78,245086.0,39.0382,39.0715,38.9382,38.9715,245086.0
2018-12-17 14:05:00,46.78,46.89,46.76,46.85,327964.0,38.9715,39.0632,38.9549,39.0298,327964.0
2018-12-17 14:10:00,46.85,46.92,46.84,46.92,191086.0,39.0298,39.0882,39.0215,39.0882,191086.0
2018-12-17 14:15:00,46.91,46.97,46.87,46.93,283562.0,39.0798,39.1298,39.0465,39.0965,283562.0
2018-12-17 14:20:00,46.92,46.98,46.87,46.9,276564.0,39.0882,39.1381,39.0465,39.0715,276564.0
2018-12-17 14:25:00,46.91,46.92,46.83,46.87,208155.0,39.0798,39.0882,39.0132,39.0465,208155.0
2018-12-17 14:30:00,46.88,46.91,46.83,46.87,220421.0,39.0548,39.0798,39.0132,39.0465,220421.0
2018-12-17 14:35:00,46.87,46.88,46.79,46.84,174806.0,39.0465,39.0548,38.9799,39.0215,174806.0
2018-12-17 14:40:00,46.85,46.95,46.83,46.92,245924.0,39.0298,39.1132,39.0132,39.0882,245924.0
2018-12-17 14:45:00,46.92,46.96,46.76,46.78,275914.0,39.0882,39.1215,38.9549,38.9715,275914.0
2018-12-17 14:50:00,46.77,46.79,46.63,46.68,307809.0,38.9632,38.9799,38.8466,38.8882,307809.0
2018-12-17 14:55:00,46.68,46.77,46.66,46.74,197444.0,38.8882,38.9632,38.8716,38.9382,197444.0
2018-12-17 15:00:00,46.75,46.8,46.71,46.74,323361.0,38.9465,38.9882,38.9132,38.9382,323361.0
2018-12-17 15:05:00,46.73,46.84,46.67,46.69,339084.0,38.9299,39.0215,38.8799,38.8966,339084.0
2018-12-17 15:10:00,46.68,46.89,46.68,46.8,433385.0,38.8882,39.0632,38.8882,38.9882,433385.0
2018-12-17 15:15:00,46.79,46.83,46.69,46.75,281530.0,38.9799,39.0132,38.8966,38.9465,281530.0
2018-12-17 15:20:00,46.74,46.78,46.65,46.71,328524.0,38.9382,38.9715,38.8632,38.9132,328524.0
2018-12-17 15:25:00,46.71,46.72,46.62,46.64,477499.0,38.9132,38.9215,38.8382,38.8549,477499.0
2018-12-17 15:30:00,46.65,46.67,46.51,46.55,637012.0,38.8632,38.8799,38.7466,38.7799,637012.0
2018-12-17 15:35:00,46.54,46.6,46.47,46.56,662207.0,38.7716,38.8216,38.7133,38.7883,662207.0
2018-12-17 15:40:00,46.55,46.59,46.5,46.51,609769.0,38.7799,38.8132,38.7383,38.7466,609769.0
2018-12-17 15:45:00,46.5,46.6,46.36,46.44,678247.0,38.7383,38.8216,38.6216,38.6883,678247.0
2018-12-17 15:50:00,46.45,46.63,46.44,46.63,475570.0,38.6966,38.8466,38.6883,38.8466,475570.0
2018-12-17 15:55:00,46.63,46.68,46.56,46.62,1134993.0,38.8466,38.8882,38.7883,38.8382,1134993.0
2018-12-18 09:30:00,46.94,47.1,46.8,47.08,477249.0,39.1048,39.2381,38.9882,39.2215,477249.0
2018-12-18 09:35:00,47.08,47.1,46.87,47.0,337540.0,39.2215,39.2381,39.0465,39.1548,337540.0
2018-12-18 09:40:00,47.01,47.04,46.83,46.93,258690.0,39.1631,39.1881,39.0132,39.0965,258690.0
2018-12-18 09:45:00,46.93,47.19,46.91,47.12,283139.0,39.0965,39.3131,39.0798,39.2548,283139.0
2018-12-18 09:50:00,47.12,47.35,47.12,47.3,463394.0,39.2548,39.4464,39.2548,39.4047,463394.0
2018-12-18 09:55:00,47.3,47.47,47.27,47.45,276357.0,39.4047,39.5464,39.3797,39.5297,276357.0
2018-12-18 10:00:00,47.46,47.49,47.37,47.41,280896.0,39.538,39.563,39.463,39.4964,280896.0
2018-12-18 10:05:00,47.42,47.47,47.37,47.4,295027.0,39.5047,39.5464,39.463,39.488,295027.0
2018-12-18 10:10:00,47.4,47.5,47.39,47.44,340170.0,39.488,39.5713,39.4797,39.5214,340170.0
2018-12-18 10:15:00,47.44,47.52,47.39,47.47,247109.0,39.5214,39.588,39.4797,39.5464,247109.0
2018-12-18 10:20:00,47.47,47.48,47.33,47.39,313962.0,39.5464,39.5547,39.4297,39.4797,313962.0
2018-12-18 10:25:00,47.39,47.39,47.21,47.25,241775.0,39.4797,39.4797,39.3298,39.3631,241775.0
2018-12-18 10:30:00,47.25,47.32,47.19,47.27,203177.0,39.3631,39.4214,39.3131,39.3797,203177.0
2018-12-18 10:35:00,47.28,47.32,47.13,47.19,228467.0,39.3881,39.4214,39.2631,39.3131,228467.0
2018-12-18 10:40:00,47.19,47.19,46.94,46.94,230793.0,39.3131,39.3131,39.1048,39.1048,230793.0
2018-12-18 10:45:00,46.95,46.96,46.88,46.92,266459.0,39.1132,39.1215,39.0548,39.0882,266459.0
2018-12-18 10:50:00,46.91,47.04,46.88,47.01,293373.0,39.0798,39.1881,39.0548,39.1631,293373.0
2018-12-18 10:55:00,47.01,47.14,46.98,46.98,274555.0,39.1631,39.2714,39.1381,39.1381,274555.0
2018-12-18 11:00:00,46.99,47.21,46.99,47.17,392249.0,39.1465,39.3298,39.1465,39.2964,392249.0
2018-12-18 11:05:00,47.17,47.22,47.14,47.17,308730.0,39.2964,39.3381,39.2714,39.2964,308730.0
2018-12-18 11:10:00,47.18,47.19,46.98,46.99,198764.0,39.3048,39.3131,39.1381,39.1465,198764.0
2018-12-18 11:15:00,46.99,47.06,46.95,47.03,270974.0,39.1465,39.2048,39.1132,39.1798,270974.0
2018-12-18 11:20:00,47.03,47.03,46.84,46.84,199842.0,39.1798,39.1798,39.0215,39.0215,199842.0
2018-12-18 11:25:00,46.84,46.91,46.8,46.91,176780.0,39.0215,39.0798,38.9882,39.0798,176780.0
2018-12-18 11:30:00,46.91,47.01,46.87,46.98,228396.0,39.0798,39.1631,39.0465,39.1381,228396.0
2018-12-18 11:35:00,46.99,47.09,46.99,47.08,253392.0,39.1465,39.2298,39.1465,39.2215,253392.0
2018-12-18 11:40:00,47.08,47.08,46.9,46.91,184256.0,39.2215,39.2215,39.0715,39.0798,184256.0
2018-12-18 11:45:00,46.91,47.04,46.87,47.0,157040.0,39.0798,39.1881,39.0465,39.1548,157040.0
2018-12-18 11:50:00,47.01,47.06,46.94,47.01,154537.0,39.1631,39.2048,39.1048,39.1631,154537.0
2018-12-18 11:55:00,47.02,47.03,46.92,47.02,285803.0,39.1715,39.1798,39.0882,39.1715,285803.0
2018-12-18 12:00:00,47.02,47.06,46.96,47.01,200285.0,39.1715,39.2048,39.1215,39.1631,200285.0
2018-12-18 12:05:00,47.02,47.12,47.01,47.08,201249.0,39.1715,39.2548,39.1631,39.2215,201249.0
2018-12-18 12:10:00,47.08,47.17,47.07,47.13,164291.0,39.2215,39.2964,39.2131,39.2631,164291.0
2018-12-18 12:15:00,47.14,47.19,47.09,47.18,232151.0,39.2714,39.3131,39.2298,39.3048,232151.0
2018-12-18 12:20:00,47.18,47.2,47.14,47.17,274508.0,39.3048,39.3214,39.2714,39.2964,274508.0
2018-12-18 12:25:00,47.17,47.19,47.04,47.07,147465.0,39.2964,39.3131,39.1881,39.2131,147465.0
2018-12-18 12:30:00,47.07,47.1,46.96,46.98,112689.0,39.2131,39.2381,39.1215,39.1381,112689.0
2018-12-18 12:35:00,46.98,47.01,46.94,46.97,101722.0,39.1381,39.1631,39.1048,39.1298,101722.0
2018-12-18 12:40:00,46.97,47.03,46.96,47.01,213775.0,39.1298,39.1798,39.1215,39.1631,213775.0
2018-12-18 12:45:00,47.01,47.1,46.96,47.06,199892.0,39.1631,39.2381,39.1215,39.2048,199892.0
2018-12-18 12:50:00,47.06,47.09,47.03,47.06,138791.0,39.2048,39.2298,39.1798,39.2048,138791.0
2018-12-18 12:55:00,47.07,47.1,47.01,47.07,118606.0,39.2131,39.2381,39.1631,39.2131,118606.0
2018-12-18 13:00:00,47.06,47.15,47.03,47.14,197950.0,39.2048,39.2798,39.1798,39.2714,197950.0
2018-12-18 13:05:00,47.15,47.18,47.12,47.17,177951.0,39.2798,39.3048,39.2548,39.2964,177951.0
2018-12-18 13:10:00,47.18,47.22,47.14,47.15,127180.0,39.3048,39.3381,39.2714,39.2798,127180.0
2018-12-18 13:15:00,47.14,47.15,46.99,47.01,192525.0,39.2714,39.2798,39.1465,39.1631,192525.0
2018-12-18 13:20:00,47.01,47.04,46.96,46.97,190706.0,39.1631,39.1881,39.1215,39.1298,190706.0
2018-12-18 13:25:00,46.97,46.97,46.86,46.94,191749.0,39.1298,39.1298,39.0382,39.1048,191749.0
2018-12-18 13:30:00,46.94,46.94,46.77,46.79,338745.0,39.1048,39.1048,38.9632,38.9799,338745.0
2018-12-18 13:35:00,46.78,46.86,46.78,46.8,169744.0,38.9715,39.0382,38.9715,38.9882,169744.0
2018-12-18 13:40:00,46.8,46.8,46.68,46.73,197869.0,38.9882,38.9882,38.8882,38.9299,197869.0
2018-12-18 13:45:00,46.72,46.81,46.69,46.8,173099.0,38.9215,38.9965,38.8966,38.9882,173099.0
2018-12-18 13:50:00,46.81,46.81,46.69,46.72,199239.0,38.9965,38.9965,38.8966,38.9215,199239.0
2018-12-18 13:55:00,46.72,46.73,46.62,46.66,160811.0,38.9215,38.9299,38.8382,38.8716,160811.0
2018-12-18 14:00:00,46.66,46.72,46.63,46.67,203785.0,38.8716,38.9215,38.8466,38.8799,203785.0
2018-12-18 14:05:00,46.68,46.83,46.65,46.82,194384.0,38.8882,39.0132,38.8632,39.0049,194384.0
2018-12-18 14:10:00,46.81,46.85,46.74,46.74,208892.0,38.9965,39.0298,38.9382,38.9382,208892.0
2018-12-18 14:15:00,46.74,46.77,46.64,46.71,155286.0,38.9382,38.9632,38.8549,38.9132,155286.0
2018-12-18 14:20:00,46.71,46.78,46.69,46.69,187473.0,38.9132,38.9715,38.8966,38.8966,187473.0
2018-12-18 14:25:00,46.7,46.77,46.69,46.72,156452.0,38.9049,38.9632,38.8966,38.9215,156452.0
2018-12-18 14:30:00,46.72,46.73,46.54,46.54,217286.0,38.9215,38.9299,38.7716,38.7716,217286.0
2018-12-18 14:35:00,46.54,46.64,46.53,46.62,176352.0,38.7716,38.8549,38.7633,38.8382,176352.0
2018-12-18 14:40:00,46.62,46.65,46.4,46.41,343938.0,38.8382,38.8632,38.655,38.6633,343938.0
2018-12-18 14:45:00,46.42,46.53,46.4,46.53,255942.0,38.6716,38.7633,38.655,38.7633,255942.0
2018-12-18 14:50:00,46.53,46.56,46.45,46.46,201596.0,38.7633,38.7883,38.6966,38.7049,201596.0
2018-12-18 14:55:00,46.46,46.49,46.34,46.37,336892.0,38.7049,38.7299,38.605,38.63,336892.0
2018-12-18 15:00:00,46.37,46.49,46.32,46.44,429341.0,38.63,38.7299,38.5883,38.6883,429341.0
2018-12-18 15:05:00,46.44,46.55,46.35,46.41,283198.0,38.6883,38.7799,38.6133,38.6633,283198.0
2018-12-18 15:10:00,46.41,46.57,46.39,46.53,346187.0,38.6633,38.7966,38.6466,38.7633,346187.0
2018-12-18 15:15:00,46.54,46.62,46.48,46.56,342625.0,38.7716,38.8382,38.7216,38.7883,342625.0
2018-12-18 15:20:00,46.57,46.61,46.5,46.54,247070.0,38.7966,38.8299,38.7383,38.7716,247070.0
2018-12-18 15:25:00,46.53,46.53,46.39,46.48,332717.0,38.7633,38.7633,38.6466,38.7216,332717.0
2018-12-18 15:30:00,46.48,46.62,46.48,46.55,481306.0,38.7216,38.8382,38.7216,38.7799,481306.0
2018-12-18 15:35:00,46.55,46.62,46.54,46.57,327537.0,38.7799,38.8382,38.7716,38.7966,327537.0
2018-12-18 15:40:00,46.57,46.68,46.55,46.65,460735.0,38.7966,38.8882,38.7799,38.8632,460735.0
2018-12-18 15:45:00,46.63,46.81,46.63,46.79,423828.0,38.8466,38.9965,38.8466,38.9799,423828.0
2018-12-18 15:50:00,46.79,46.82,46.73,46.78,474640.0,38.9799,39.0049,38.9299,38.9715,474640.0
2018-12-18 15:55:00,46.78,46.79,46.52,46.52,1497456.0,38.9715,38.9799,38.7549,38.7549,1497456.0
2018-12-19 09:30:00,46.39,46.52,46.11,46.48,396523.0,38.6466,38.7549,38.4134,38.7216,396523.0
2018-12-19 09:35:00,46.48,46.52,46.25,46.3,308498.0,38.7216,38.7549,38.53,38.5716,308498.0
2018-12-19 09:40:00,46.29,46.54,46.28,46.54,293717.0,38.5633,38.7716,38.555,38.7716,293717.0
2018-12-19 09:45:00,46.54,46.73,46.5,46.72,263846.0,38.7716,38.9299,38.7383,38.9215,263846.0
2018-12-19 09:50:00,46.72,46.83,46.69,46.77,216687.0,38.9215,39.0132,38.8966,38.9632,216687.0
2018-12-19 09:55:00,46.76,46.92,46.63,46.65,257895.0,38.9549,39.0882,38.8466,38.8632,257895.0
2018-12-19 10:00:00,46.66,46.79,46.64,46.77,199354.0,38.8716,38.9799,38.8549,38.9632,199354.0
2018-12-19 10:05:00,46.77,46.77,46.62,46.7,227480.0,38.9632,38.9632,38.8382,38.9049,227480.0
2018-12-19 10:10:00,46.7,46.82,46.68,46.8,304885.0,38.9049,39.0049,38.8882,38.9882,304885.0
2018-12-19 10:15:00,46.8,46.87,46.76,46.86,235617.0,38.9882,39.0465,38.9549,39.0382,235617.0
2018-12-19 10:20:00,46.87,46.9,46.76,46.77,272166.0,39.0465,39.0715,38.9549,38.9632,272166.0
2018-12-19 10:25:00,46.77,46.79,46.69,46.78,216603.0,38.9632,38.9799,38.8966,38.9715,216603.0
2018-12-19 10:30:00,46.78,46.87,46.78,46.81,305014.0,38.9715,39.0465,38.9715,38.9965,305014.0
2018-12-19 10:35:00,46.81,46.84,46.73,46.79,251268.0,38.9965,39.0215,38.9299,38.9799,251268.0
2018-12-19 10:40:00,46.78,46.89,46.78,46.79,261627.0,38.9715,39.0632,38.9715,38.9799,261627.0
2018-12-19 10:45:00,46.8,46.8,46.62,46.65,244462.0,38.9882,38.9882,38.8382,38.8632,244462.0
2018-12-19 10:50:00,46.65,46.81,46.65,46.73,201319.0,38.8632,38.9965,38.8632,38.9299,201319.0
2018-12-19 10:55:00,46.73,46.73,46.63,46.64,197700.0,38.9299,38.9299,38.8466,38.8549,197700.0
2018-12-19 11:00:00,46.65,46.72,46.62,46.66,226778.0,38.8632,38.9215,38.8382,38.8716,226778.0
2018-12-19 11:05:00,46.66,46.81,46.65,46.78,169330.0,38.8716,38.9965,38.8632,38.9715,169330.0
2018-12-19 11:10:00,46.79,46.8,46.7,46.72,162356.0,38.9799,38.9882,38.9049,38.9215,162356.0
2018-12-19 11:15:00,46.73,46.73,46.63,46.69,129358.0,38.9299,38.9299,38.8466,38.8966,129358.0
2018-12-19 11:20:00,46.69,46.72,46.66,46.68,175250.0,38.8966,38.9215,38.8716,38.8882,175250.0
2018-12-19 11:25:00,46.68,46.75,46.66,46.66,163968.0,38.8882,38.9465,38.8716,38.8716,163968.0
2018-12-19 11:30:00,46.65,46.66,46.51,46.57,117600.0,38.8632,38.8716,38.7466,38.7966,117600.0
2018-12-19 11:35:00,46.58,46.64,46.56,46.64,126195.0,38.8049,38.8549,38.7883,38.8549,126195.0
2018-12-19 11:40:00,46.64,46.65,46.56,46.57,239613.0,38.8549,38.8632,38.7883,38.7966,239613.0
2018-12-19 11:45:00,46.57,46.67,46.55,46.66,162166.0,38.7966,38.8799,38.7799,38.8716,162166.0
2018-12-19 11:50:00,46.66,46.73,46.66,46.69,199333.0,38.8716,38.9299,38.8716,38.8966,199333.0
2018-12-19 11:55:00,46.69,46.72,46.66,46.71,123628.0,38.8966,38.9215,38.8716,38.9132,123628.0
2018-12-19 12:00:00,46.71,46.78,46.67,46.76,185149.0,38.9132,38.9715,38.8799,38.9549,185149.0
2018-12-19 12:05:00,46.76,46.83,46.73,46.82,151158.0,38.9549,39.0132,38.9299,39.0049,151158.0
2018-12-19 12:10:00,46.82,46.85,46.76,46.84,128491.0,39.0049,39.0298,38.9549,39.0215,128491.0
2018-12-19 12:15:00,46.84,46.89,46.81,46.88,149976.0,39.0215,39.0632,38.9965,39.0548,149976.0
2018-12-19 12:20:00,46.88,46.98,46.86,46.98,142112.0,39.0548,39.1381,39.0382,39.1381,142112.0
2018-12-19 12:25:00,46.98,47.05,46.96,47.03,234868.0,39.1381,39.1965,39.1215,39.1798,234868.0
2018-12-19 12:30:00,47.03,47.05,47.0,47.04,212027.0,39.1798,39.1965,39.1548,39.1881,212027.0
2018-12-19 12:35:00,47.05,47.1,47.04,47.07,107420.0,39.1965,39.2381,39.1881,39.2131,107420.0
2018-12-19 12:40:00,47.07,47.13,47.05,47.13,158706.0,39.2131,39.2631,39.1965,39.2631,158706.0
2018-12-19 12:45:00,47.12,47.17,47.08,47.17,168203.0,39.2548,39.2964,39.2215,39.2964,168203.0
2018-12-19 12:50:00,47.17,47.25,47.15,47.25,346559.0,39.2964,39.3631,39.2798,39.3631,346559.0
2018-12-19 12:55:00,47.25,47.26,47.15,47.18,196254.0,39.3631,39.3714,39.2798,39.3048,196254.0
2018-12-19 13:00:00,47.17,47.21,47.14,47.18,193341.0,39.2964,39.3298,39.2714,39.3048,193341.0
2018-12-19 13:05:00,47.18,47.19,47.12,47.16,198503.0,39.3048,39.3131,39.2548,39.2881,198503.0
2018-12-19 13:10:00,47.14,47.17,47.12,47.16,185122.0,39.2714,39.2964,39.2548,39.2881,185122.0
2018-12-19 13:15:00,47.16,47.17,47.1,47.15,147204.0,39.2881,39.2964,39.2381,39.2798,147204.0
2018-12-19 13:20:00,47.15,47.21,47.06,47.07,372785.0,39.2798,39.3298,39.2048,39.2131,372785.0
2018-12-19 13:25:00,47.08,47.09,47.02,47.04,158696.0,39.2215,39.2298,39.1715,39.1881,158696.0
2018-12-19 13:30:00,47.03,47.08,46.97,47.03,195968.0,39.1798,39.2215,39.1298,39.1798,195968.0
2018-12-19 13:35:00,47.03,47.08,46.99,47.01,220490.0,39.1798,39.2215,39.1465,39.1631,220490.0
2018-12-19 13:40:00,47.0,47.16,46.99,47.12,231937.0,39.1548,39.2881,39.1465,39.2548,231937.0
2018-12-19 13:45:00,47.12,47.21,47.11,47.18,180433.0,39.2548,39.3298,39.2464,39.3048,180433.0
2018-12-19 13:50:00,47.18,47.22,47.12,47.19,202476.0,39.3048,39.3381,39.2548,39.3131,202476.0
2018-12-19 13:55:00,47.19,47.4,47.08,47.36,415808.0,39.3131,39.488,39.2215,39.4547,415808.0
2018-12-19 14:00:00,47.36,47.43,46.54,46.67,486242.0,39.4547,39.513,38.7716,38.8799,486242.0
2018-12-19 14:05:00,46.66,46.85,46.45,46.58,616795.0,38.8716,39.0298,38.6966,38.8049,616795.0
2018-12-19 14:10:00,46.58,46.62,46.39,46.55,536572.0,38.8049,38.8382,38.6466,38.7799,536572.0
2018-12-19 14:15:00,46.55,46.71,46.45,46.63,499304.0,38.7799,38.9132,38.6966,38.8466,499304.0
2018-12-19 14:20:00,46.63,46.78,46.56,46.77,470484.0,38.8466,38.9715,38.7883,38.9632,470484.0
2018-12-19 14:25:00,46.77,46.92,46.69,46.91,427216.0,38.9632,39.0882,38.8966,39.0798,427216.0
2018-12-19 14:30:00,46.9,47.16,46.81,47.09,571962.0,39.0715,39.2881,38.9965,39.2298,571962.0
2018-12-19 14:35:00,47.08,47.09,46.84,46.89,387217.0,39.2215,39.2298,39.0215,39.0632,387217.0
2018-12-19 14:40:00,46.89,46.89,46.39,46.41,623833.0,39.0632,39.0632,38.6466,38.6633,623833.0
2018-12-19 14:45:00,46.41,46.58,46.37,46.51,549165.0,38.6633,38.8049,38.63,38.7466,549165.0
2018-12-19 14:50:00,46.52,46.52,46.25,46.34,579042.0,38.7549,38.7549,38.53,38.605,579042.0
2018-12-19 14:55:00,46.34,46.34,45.97,46.04,777725.0,38.605,38.605,38.2967,38.355,777725.0
2018-12-19 15:00:00,46.04,46.05,45.59,45.6,910750.0,38.355,38.3634,37.9802,37.9885,910750.0
2018-12-19 15:05:00,45.6,45.65,45.3,45.61,1160615.0,37.9885,38.0301,37.7386,37.9968,1160615.0
2018-12-19 15:10:00,45.61,45.87,45.43,45.85,780229.0,37.9968,38.2134,37.8469,38.1968,780229.0
2018-12-19 15:15:00,45.85,45.87,45.57,45.69,764806.0,38.1968,38.2134,37.9635,38.0635,764806.0
2018-12-19 15:20:00,45.68,45.91,45.51,45.84,819475.0,38.0551,38.2467,37.9135,38.1884,819475.0
2018-12-19 15:25:00,45.84,45.87,45.5,45.51,667359.0,38.1884,38.2134,37.9052,37.9135,667359.0
2018-12-19 15:30:00,45.51,45.68,45.48,45.66,602314.0,37.9135,38.0551,37.8885,38.0385,602314.0
2018-12-19 15:35:00,45.66,45.66,45.5,45.62,649437.0,38.0385,38.0385,37.9052,38.0052,649437.0
2018-12-19 15:40:00,45.62,45.62,45.41,45.58,662806.0,38.0052,38.0052,37.8302,37.9718,662806.0
2018-12-19 15:45:00,45.58,45.79,45.55,45.78,794798.0,37.9718,38.1468,37.9468,38.1384,794798.0
2018-12-19 15:50:00,45.78,45.84,45.69,45.79,730848.0,38.1384,38.1884,38.0635,38.1468,730848.0
2018-12-19 15:55:00,45.78,45.84,45.65,45.66,1186795.0,38.1384,38.1884,38.0301,38.0385,1186795.0
2018-12-20 09:30:00,45.4,45.81,45.33,45.72,671636.0,37.8219,38.1634,37.7636,38.0885,671636.0
2018-12-20 09:35:00,45.72,45.83,45.68,45.76,348390.0,38.0885,38.1801,38.0551,38.1218,348390.0
2018-12-20 09:40:00,45.75,45.8,45.65,45.75,361345.0,38.1135,38.1551,38.0301,38.1135,361345.0
2018-12-20 09:45:00,45.76,45.78,45.62,45.68,479576.0,38.1218,38.1384,38.0052,38.0551,479576.0
2018-12-20 09:50:00,45.67,45.76,45.62,45.67,544035.0,38.0468,38.1218,38.0052,38.0468,544035.0
2018-12-20 09:55:00,45.67,45.87,45.65,45.72,297181.0,38.0468,38.2134,38.0301,38.0885,297181.0
2018-12-20 10:00:00,45.71,45.81,45.69,45.75,243967.0,38.0801,38.1634,38.0635,38.1135,243967.0
2018-12-20 10:05:00,45.74,46.0,45.73,45.94,583028.0,38.1051,38.3217,38.0968,38.2717,583028.0
2018-12-20 10:10:00,45.95,46.1,45.91,46.03,415182.0,38.2801,38.405,38.2467,38.3467,415182.0
2018-12-20 10:15:00,46.03,46.04,45.91,45.98,469713.0,38.3467,38.355,38.2467,38.3051,469713.0
2018-12-20 10:20:00,45.98,46.04,45.95,46.0,581547.0,38.3051,38.355,38.2801,38.3217,581547.0
2018-12-20 10:25:00,46.0,46.09,45.97,45.97,329342.0,38.3217,38.3967,38.2967,38.2967,329342.0
2018-12-20 10:30:00,45.97,46.13,45.97,46.11,362957.0,38.2967,38.43,38.2967,38.4134,362957.0
2018-12-20 10:35:00,46.11,46.31,46.05,46.25,298628.0,38.4134,38.58,38.3634,38.53,298628.0
2018-12-20 10:40:00,46.25,46.3,46.16,46.27,354324.0,38.53,38.5716,38.455,38.5467,354324.0
2018-12-20 10:45:00,46.27,46.3,46.09,46.1,326219.0,38.5467,38.5716,38.3967,38.405,326219.0
2018-12-20 10:50:00,46.1,46.15,45.97,45.98,257753.0,38.405,38.4467,38.2967,38.3051,257753.0
2018-12-20 10:55:00,45.99,46.16,45.95,46.15,260096.0,38.3134,38.455,38.2801,38.4467,260096.0
2018-12-20 11:00:00,46.14,46.16,46.02,46.12,275695.0,38.4384,38.455,38.3384,38.4217,275695.0
2018-12-20 11:05:00,46.12,46.2,46.05,46.12,323086.0,38.4217,38.4883,38.3634,38.4217,323086.0
2018-12-20 11:10:00,46.11,46.17,46.07,46.16,267741.0,38.4134,38.4633,38.38,38.455,267741.0
2018-12-20 11:15:00,46.15,46.21,46.1,46.13,185235.0,38.4467,38.4967,38.405,38.43,185235.0
2018-12-20 11:20:00,46.13,46.15,46.05,46.12,204179.0,38.43,38.4467,38.3634,38.4217,204179.0
2018-12-20 11:25:00,46.12,46.15,46.0,46.06,329334.0,38.4217,38.4467,38.3217,38.3717,329334.0
2018-12-20 11:30:00,46.07,46.23,46.03,46.11,338490.0,38.38,38.5133,38.3467,38.4134,338490.0
2018-12-20 11:35:00,46.12,46.15,46.07,46.12,442130.0,38.4217,38.4467,38.38,38.4217,442130.0
2018-12-20 11:40:00,46.12,46.24,46.11,46.21,350654.0,38.4217,38.5217,38.4134,38.4967,350654.0
2018-12-20 11:45:00,46.21,46.24,46.05,46.05,260360.0,38.4967,38.5217,38.3634,38.3634,260360.0
2018-12-20 11:50:00,46.05,46.11,45.85,45.92,668688.0,38.3634,38.4134,38.1968,38.2551,668688.0
2018-12-20 11:55:00,45.92,46.11,45.86,45.95,519496.0,38.2551,38.4134,38.2051,38.2801,519496.0
2018-12-20 12:00:00,45.95,46.16,45.93,46.05,531635.0,38.2801,38.455,38.2634,38.3634,531635.0
2018-12-20 12:05:00,46.05,46.17,46.0,46.13,420936.0,38.3634,38.4633,38.3217,38.43,420936.0
2018-12-20 12:10:00,46.14,46.27,46.1,46.2,672507.0,38.4384,38.5467,38.405,38.4883,672507.0
2018-12-20 12:15:00,46.2,46.4,46.17,46.38,376737.0,38.4883,38.655,38.4633,38.6383,376737.0
2018-12-20 12:20:00,46.38,46.47,46.31,46.46,401637.0,38.6383,38.7133,38.58,38.7049,401637.0
2018-12-20 12:25:00,46.46,46.53,46.44,46.51,421902.0,38.7049,38.7633,38.6883,38.7466,421902.0
2018-12-20 12:30:00,46.51,46.55,46.39,46.41,301132.0,38.7466,38.7799,38.6466,38.6633,301132.0
2018-12-20 12:35:00,46.41,46.48,46.35,46.42,477423.0,38.6633,38.7216,38.6133,38.6716,477423.0
2018-12-20 12:40:00,46.42,46.53,46.34,46.42,383876.0,38.6716,38.7633,38.605,38.6716,383876.0
2018-12-20 12:45:00,46.41,46.44,46.36,46.39,268870.0,38.6633,38.6883,38.6216,38.6466,268870.0
2018-12-20 12:50:00,46.39,46.42,46.17,46.17,523719.0,38.6466,38.6716,38.4633,38.4633,523719.0
2018-12-20 12:55:00,46.16,46.25,46.12,46.25,456914.0,38.455,38.53,38.4217,38.53,456914.0
2018-12-20 13:00:00,46.25,46.26,46.07,46.19,395867.0,38.53,38.5383,38.38,38.48,395867.0
2018-12-20 13:05:00,46.18,46.28,46.06,46.06,315996.0,38.4717,38.555,38.3717,38.3717,315996.0
2018-12-20 13:10:00,46.05,46.27,46.02,46.24,269067.0,38.3634,38.5467,38.3384,38.5217,269067.0
2018-12-20 13:15:00,46.24,46.37,46.21,46.35,360106.0,38.5217,38.63,38.4967,38.6133,360106.0
2018-12-20 13:20:00,46.34,46.47,46.28,46.46,466361.0,38.605,38.7133,38.555,38.7049,466361.0
2018-12-20 13:25:00,46.46,46.54,46.45,46.5,352466.0,38.7049,38.7716,38.6966,38.7383,352466.0
2018-12-20 13:30:00,46.49,46.55,46.43,46.5,278920.0,38.7299,38.7799,38.6799,38.7383,278920.0
2018-12-20 13:35:00,46.51,46.6,46.43,46.58,333192.0,38.7466,38.8216,38.6799,38.8049,333192.0
2018-12-20 13:40:00,46.57,46.59,46.39,46.55,524484.0,38.7966,38.8132,38.6466,38.7799,524484.0
2018-12-20 13:45:00,46.55,46.77,46.51,46.74,546886.0,38.7799,38.9632,38.7466,38.9382,546886.0
2018-12-20 13:50:00,46.75,46.76,46.54,46.65,536620.0,38.9465,38.9549,38.7716,38.8632,536620.0
2018-12-20 13:55:00,46.65,46.7,46.51,46.54,364134.0,38.8632,38.9049,38.7466,38.7716,364134.0
2018-12-20 14:00:00,46.54,46.57,46.31,46.39,802185.0,38.7716,38.7966,38.58,38.6466,802185.0
2018-12-20 14:05:00,46.39,46.51,46.36,46.46,583781.0,38.6466,38.7466,38.6216,38.7049,583781.0
2018-12-20 14:10:00,46.45,46.45,46.17,46.3,712170.0,38.6966,38.6966,38.4633,38.5716,712170.0
2018-12-20 14:15:00,46.31,46.33,46.02,46.05,870799.0,38.58,38.5966,38.3384,38.3634,870799.0
2018-12-20 14:20:00,46.05,46.21,46.05,46.09,609607.0,38.3634,38.4967,38.3634,38.3967,609607.0
2018-12-20 14:25:00,46.1,46.29,46.05,46.27,430577.0,38.405,38.5633,38.3634,38.5467,430577.0
2018-12-20 14:30:00,46.28,46.36,46.17,46.27,288537.0,38.555,38.6216,38.4633,38.5467,288537.0
2018-12-20 14:35:00,46.27,46.5,46.27,46.27,341250.0,38.5467,38.7383,38.5467,38.5467,341250.0
2018-12-20 14:40:00,46.26,46.48,46.24,46.43,949761.0,38.5383,38.7216,38.5217,38.6799,949761.0
2018-12-20 14:45:00,46.43,46.62,46.42,46.58,474491.0,38.6799,38.8382,38.6716,38.8049,474491.0
2018-12-20 14:50:00,46.57,46.57,46.4,46.45,440260.0,38.7966,38.7966,38.655,38.6966,440260.0
2018-12-20 14:55:00,46.44,46.46,46.21,46.32,473001.0,38.6883,38.7049,38.4967,38.5883,473001.0
2018-12-20 15:00:00,46.31,46.34,46.17,46.22,562572.0,38.58,38.605,38.4633,38.505,562572.0
2018-12-20 15:05:00,46.23,46.36,46.12,46.3,546478.0,38.5133,38.6216,38.4217,38.5716,546478.0
2018-12-20 15:10:00,46.31,46.43,46.25,46.42,330532.0,38.58,38.6799,38.53,38.6716,330532.0
2018-12-20 15:15:00,46.43,46.43,46.28,46.3,357963.0,38.6799,38.6799,38.555,38.5716,357963.0
2018-12-20 15:20:00,46.3,46.56,46.29,46.52,487338.0,38.5716,38.7883,38.5633,38.7549,487338.0
2018-12-20 15:25:00,46.52,46.57,46.23,46.24,484286.0,38.7549,38.7966,38.5133,38.5217,484286.0
2018-12-20 15:30:00,46.24,46.37,46.2,46.26,794635.0,38.5217,38.63,38.4883,38.5383,794635.0
2018-12-20 15:35:00,46.26,46.32,46.19,46.27,561030.0,38.5383,38.5883,38.48,38.5467,561030.0
2018-12-20 15:40:00,46.27,46.33,46.02,46.03,789445.0,38.5467,38.5966,38.3384,38.3467,789445.0
2018-12-20 15:45:00,46.02,46.07,45.94,46.03,864038.0,38.3384,38.38,38.2717,38.3467,864038.0
2018-12-20 15:50:00,46.03,46.05,45.8,45.87,733213.0,38.3467,38.3634,38.1551,38.2134,733213.0
2018-12-20 15:55:00,45.86,46.08,45.83,46.02,1599640.0,38.2051,38.3884,38.1801,38.3384,1599640.0
2018-12-21 09:30:00,45.59,46.36,45.4,46.11,6813931.0,37.9802,38.6216,37.8219,38.4134,6813931.0
2018-12-21 09:35:00,46.13,46.19,46.01,46.17,368765.0,38.43,38.48,38.3301,38.4633,368765.0
2018-12-21 09:40:00,46.17,46.17,45.91,46.13,381575.0,38.4633,38.4633,38.2467,38.43,381575.0
2018-12-21 09:45:00,46.13,46.17,45.88,45.91,286863.0,38.43,38.4633,38.2218,38.2467,286863.0
2018-12-21 09:50:00,45.91,46.01,45.86,45.89,320309.0,38.2467,38.3301,38.2051,38.2301,320309.0
2018-12-21 09:55:00,45.89,46.09,45.88,46.0,329875.0,38.2301,38.3967,38.2218,38.3217,329875.0
2018-12-21 10:00:00,46.0,46.15,45.98,46.01,331867.0,38.3217,38.4467,38.3051,38.3301,331867.0
2018-12-21 10:05:00,46.01,46.1,45.96,46.02,379959.0,38.3301,38.405,38.2884,38.3384,379959.0
2018-12-21 10:10:00,46.03,46.25,46.0,46.18,650809.0,38.3467,38.53,38.3217,38.4717,650809.0
2018-12-21 10:15:00,46.18,46.53,46.17,46.4,531000.0,38.4717,38.7633,38.4633,38.655,531000.0
2018-12-21 10:20:00,46.41,46.5,46.31,46.38,341127.0,38.6633,38.7383,38.58,38.6383,341127.0
2018-12-21 10:25:00,46.38,46.39,46.13,46.17,209933.0,38.6383,38.6466,38.43,38.4633,209933.0
2018-12-21 10:30:00,46.18,46.23,46.12,46.15,378269.0,38.4717,38.5133,38.4217,38.4467,378269.0
2018-12-21 10:35:00,46.14,46.17,46.05,46.08,299319.0,38.4384,38.4633,38.3634,38.3884,299319.0
2018-12-21 10:40:00,46.07,46.12,46.02,46.09,390713.0,38.38,38.4217,38.3384,38.3967,390713.0
2018-12-21 10:45:00,46.1,46.18,46.07,46.07,246584.0,38.405,38.4717,38.38,38.38,246584.0
2018-12-21 10:50:00,46.07,46.11,45.94,45.98,322488.0,38.38,38.4134,38.2717,38.3051,322488.0
2018-12-21 10:55:00,45.97,46.01,45.89,45.91,254086.0,38.2967,38.3301,38.2301,38.2467,254086.0
2018-12-21 11:00:00,45.91,45.97,45.79,45.81,274771.0,38.2467,38.2967,38.1468,38.1634,274771.0
2018-12-21 11:05:00,45.8,45.94,45.63,45.65,405968.0,38.1551,38.2717,38.0135,38.0301,405968.0
2018-12-21 11:10:00,45.65,45.76,45.59,45.67,301957.0,38.0301,38.1218,37.9802,38.0468,301957.0
2018-12-21 11:15:00,45.67,45.86,45.66,45.82,206375.0,38.0468,38.2051,38.0385,38.1718,206375.0
2018-12-21 11:20:00,45.82,45.98,45.81,45.94,278863.0,38.1718,38.3051,38.1634,38.2717,278863.0
2018-12-21 11:25:00,45.94,46.04,45.78,46.02,302133.0,38.2717,38.355,38.1384,38.3384,302133.0
2018-12-21 11:30:00,46.02,46.1,45.97,46.05,257026.0,38.3384,38.405,38.2967,38.3634,257026.0
2018-12-21 11:35:00,46.05,46.14,45.99,46.11,360577.0,38.3634,38.4384,38.3134,38.4134,360577.0
2018-12-21 11:40:00,46.11,46.18,46.06,46.17,276239.0,38.4134,38.4717,38.3717,38.4633,276239.0
2018-12-21 11:45:00,46.17,46.22,46.05,46.06,336025.0,38.4633,38.505,38.3634,38.3717,336025.0
2018-12-21 11:50:00,46.06,46.17,46.04,46.05,258502.0,38.3717,38.4633,38.355,38.3634,258502.0
2018-12-21 11:55:00,46.06,46.09,45.83,45.88,178683.0,38.3717,38.3967,38.1801,38.2218,178683.0
2018-12-21 12:00:00,45.89,45.99,45.87,45.94,278344.0,38.2301,38.3134,38.2134,38.2717,278344.0
2018-12-21 12:05:00,45.94,45.95,45.78,45.83,293662.0,38.2717,38.2801,38.1384,38.1801,293662.0
2018-12-21 12:10:00,45.84,45.84,45.64,45.67,318129.0,38.1884,38.1884,38.0218,38.0468,318129.0
2018-12-21 12:15:00,45.67,45.75,45.66,45.71,297991.0,38.0468,38.1135,38.0385,38.0801,297991.0
2018-12-21 12:20:00,45.7,45.91,45.68,45.9,314043.0,38.0718,38.2467,38.0551,38.2384,314043.0
2018-12-21 12:25:00,45.9,45.92,45.75,45.78,250108.0,38.2384,38.2551,38.1135,38.1384,250108.0
2018-12-21 12:30:00,45.78,45.84,45.59,45.83,488385.0,38.1384,38.1884,37.9802,38.1801,488385.0
2018-12-21 12:35:00,45.83,45.84,45.71,45.79,295724.0,38.1801,38.1884,38.0801,38.1468,295724.0
2018-12-21 12:40:00,45.79,45.83,45.71,45.79,209429.0,38.1468,38.1801,38.0801,38.1468,209429.0
2018-12-21 12:45:00,45.8,45.91,45.71,45.73,385797.0,38.1551,38.2467,38.0801,38.0968,385797.0
2018-12-21 12:50:00,45.73,45.73,45.59,45.61,412767.0,38.0968,38.0968,37.9802,37.9968,412767.0
2018-12-21 12:55:00,45.6,45.73,45.59,45.71,411250.0,37.9885,38.0968,37.9802,38.0801,411250.0
2018-12-21 13:00:00,45.71,45.78,45.65,45.74,265281.0,38.0801,38.1384,38.0301,38.1051,265281.0
2018-12-21 13:05:00,45.73,45.73,45.62,45.7,247792.0,38.0968,38.0968,38.0052,38.0718,247792.0
2018-12-21 13:10:00,45.68,45.73,45.62,45.65,167886.0,38.0551,38.0968,38.0052,38.0301,167886.0
2018-12-21 13:15:00,45.65,45.71,45.6,45.66,219870.0,38.0301,38.0801,37.9885,38.0385,219870.0
2018-12-21 13:20:00,45.66,45.78,45.62,45.71,349973.0,38.0385,38.1384,38.0052,38.0801,349973.0
2018-12-21 13:25:00,45.7,45.79,45.67,45.74,166721.0,38.0718,38.1468,38.0468,38.1051,166721.0
2018-12-21 13:30:00,45.74,45.9,45.71,45.89,244982.0,38.1051,38.2384,38.0801,38.2301,244982.0
2018-12-21 13:35:00,45.89,45.99,45.88,45.97,375867.0,38.2301,38.3134,38.2218,38.2967,375867.0
2018-12-21 13:40:00,45.97,46.1,45.93,46.07,306817.0,38.2967,38.405,38.2634,38.38,306817.0
2018-12-21 13:45:00,46.07,46.07,45.89,45.89,210403.0,38.38,38.38,38.2301,38.2301,210403.0
2018-12-21 13:50:00,45.89,45.94,45.78,45.83,191831.0,38.2301,38.2717,38.1384,38.1801,191831.0
2018-12-21 13:55:00,45.84,45.84,45.71,45.77,209524.0,38.1884,38.1884,38.0801,38.1301,209524.0
2018-12-21 14:00:00,45.77,45.85,45.68,45.77,219270.0,38.1301,38.1968,38.0551,38.1301,219270.0
2018-12-21 14:05:00,45.77,45.81,45.73,45.77,201602.0,38.1301,38.1634,38.0968,38.1301,201602.0
2018-12-21 14:10:00,45.76,45.83,45.6,45.63,344575.0,38.1218,38.1801,37.9885,38.0135,344575.0
2018-12-21 14:15:00,45.63,45.75,45.61,45.75,258548.0,38.0135,38.1135,37.9968,38.1135,258548.0
2018-12-21 14:20:00,45.75,45.87,45.71,45.81,203295.0,38.1135,38.2134,38.0801,38.1634,203295.0
2018-12-21 14:25:00,45.82,45.9,45.79,45.85,240192.0,38.1718,38.2384,38.1468,38.1968,240192.0
2018-12-21 14:30:00,45.85,45.92,45.74,45.75,223406.0,38.1968,38.2551,38.1051,38.1135,223406.0
2018-12-21 14:35:00,45.75,45.76,45.7,45.7,270965.0,38.1135,38.1218,38.0718,38.0718,270965.0
2018-12-21 14:40:00,45.7,45.74,45.57,45.6,189561.0,38.0718,38.1051,37.9635,37.9885,189561.0
2018-12-21 14:45:00,45.59,45.67,45.52,45.67,313667.0,37.9802,38.0468,37.9218,38.0468,313667.0
2018-12-21 14:50:00,45.66,45.91,45.66,45.76,353945.0,38.0385,38.2467,38.0385,38.1218,353945.0
2018-12-21 14:55:00,45.76,45.78,45.58,45.65,377626.0,38.1218,38.1384,37.9718,38.0301,377626.0
2018-12-21 15:00:00,45.66,45.78,45.59,45.72,549202.0,38.0385,38.1384,37.9802,38.0885,549202.0
2018-12-21 15:05:00,45.72,45.74,45.64,45.69,219239.0,38.0885,38.1051,38.0218,38.0635,219239.0
2018-12-21 15:10:00,45.68,45.68,45.51,45.52,370545.0,38.0551,38.0551,37.9135,37.9218,370545.0
2018-12-21 15:15:00,45.51,45.56,45.33,45.35,405712.0,37.9135,37.9552,37.7636,37.7802,405712.0
2018-12-21 15:20:00,45.35,45.41,45.28,45.3,451340.0,37.7802,37.8302,37.7219,37.7386,451340.0
2018-12-21 15:25:00,45.31,45.32,45.11,45.11,529244.0,37.7469,37.7552,37.5803,37.5803,529244.0
2018-12-21 15:30:00,45.12,45.24,45.11,45.16,478376.0,37.5886,37.6886,37.5803,37.6219,478376.0
2018-12-21 15:35:00,45.16,45.17,44.94,44.95,544987.0,37.6219,37.6303,37.4387,37.447,544987.0
2018-12-21 15:40:00,44.95,45.11,44.92,45.02,575056.0,37.447,37.5803,37.422,37.5053,575056.0
2018-12-21 15:45:00,45.02,45.16,45.0,45.03,496176.0,37.5053,37.6219,37.4886,37.5136,496176.0
2018-12-21 15:50:00,45.02,45.15,44.96,45.05,816493.0,37.5053,37.6136,37.4553,37.5303,816493.0
2018-12-21 15:55:00,45.06,45.12,44.97,45.07,1687726.0,37.5386,37.5886,37.4637,37.547,1687726.0
2018-12-24 09:30:00,44.47,45.1,44.4,44.82,614309.0,37.0471,37.572,36.9888,37.3387,614309.0
2018-12-24 09:35:00,44.81,44.97,44.63,44.97,339176.0,37.3304,37.4637,37.1804,37.4637,339176.0
2018-12-24 09:40:00,44.97,45.03,44.88,44.94,235603.0,37.4637,37.5136,37.3887,37.4387,235603.0
2018-12-24 09:45:00,44.94,44.96,44.56,44.56,417778.0,37.4387,37.4553,37.1221,37.1221,417778.0
2018-12-24 09:50:00,44.56,44.62,44.29,44.32,325409.0,37.1221,37.1721,36.8972,36.9221,325409.0
2018-12-24 09:55:00,44.31,44.52,44.3,44.52,373127.0,36.9138,37.0888,36.9055,37.0888,373127.0
2018-12-24 10:00:00,44.52,44.6,44.41,44.42,309482.0,37.0888,37.1554,36.9971,37.0055,309482.0
2018-12-24 10:05:00,44.42,44.45,44.03,44.05,593120.0,37.0055,37.0304,36.6806,36.6972,593120.0
2018-12-24 10:10:00,44.04,44.48,44.02,44.45,351753.0,36.6889,37.0554,36.6722,37.0304,351753.0
2018-12-24 10:15:00,44.44,44.52,44.29,44.37,334737.0,37.0221,37.0888,36.8972,36.9638,334737.0
2018-12-24 10:20:00,44.37,44.4,44.22,44.35,347266.0,36.9638,36.9888,36.8388,36.9471,347266.0
2018-12-24 10:25:00,44.36,44.46,44.25,44.34,275545.0,36.9555,37.0388,36.8638,36.9388,275545.0
2018-12-24 10:30:00,44.34,44.55,44.34,44.45,347596.0,36.9388,37.1138,36.9388,37.0304,347596.0
2018-12-24 10:35:00,44.45,44.6,44.41,44.59,392771.0,37.0304,37.1554,36.9971,37.1471,392771.0
2018-12-24 10:40:00,44.59,44.73,44.59,44.7,351786.0,37.1471,37.2637,37.1471,37.2387,351786.0
2018-12-24 10:45:00,44.7,44.72,44.54,44.65,361187.0,37.2387,37.2554,37.1054,37.1971,361187.0
2018-12-24 10:50:00,44.65,44.71,44.55,44.62,227902.0,37.1971,37.2471,37.1138,37.1721,227902.0
2018-12-24 10:55:00,44.63,44.65,44.42,44.55,334761.0,37.1804,37.1971,37.0055,37.1138,334761.0
2018-12-24 11:00:00,44.56,44.66,44.31,44.31,516496.0,37.1221,37.2054,36.9138,36.9138,516496.0
2018-12-24 11:05:00,44.31,44.55,44.28,44.52,398348.0,36.9138,37.1138,36.8888,37.0888,398348.0
2018-12-24 11:10:00,44.52,44.54,44.38,44.48,352781.0,37.0888,37.1054,36.9721,37.0554,352781.0
2018-12-24 11:15:00,44.48,44.49,44.21,44.29,422478.0,37.0554,37.0638,36.8305,36.8972,422478.0
2018-12-24 11:20:00,44.29,44.31,44.11,44.11,361813.0,36.8972,36.9138,36.7472,36.7472,361813.0
2018-12-24 11:25:00,44.12,44.24,44.1,44.22,295557.0,36.7555,36.8555,36.7389,36.8388,295557.0
2018-12-24 11:30:00,44.22,44.34,44.19,44.27,416811.0,36.8388,36.9388,36.8138,36.8805,416811.0
2018-12-24 11:35:00,44.26,44.28,44.16,44.28,348034.0,36.8722,36.8888,36.7889,36.8888,348034.0
2018-12-24 11:40:00,44.29,44.35,44.2,44.22,310397.0,36.8972,36.9471,36.8222,36.8388,310397.0
2018-12-24 11:45:00,44.21,44.21,44.03,44.08,294223.0,36.8305,36.8305,36.6806,36.7222,294223.0
2018-12-24 11:50:00,44.08,44.15,44.0,44.11,317571.0,36.7222,36.7805,36.6556,36.7472,317571.0
2018-12-24 11:55:00,44.1,44.1,43.93,43.97,376651.0,36.7389,36.7389,36.5972,36.6306,376651.0
2018-12-24 12:00:00,43.97,44.11,43.96,44.07,326073.0,36.6306,36.7472,36.6222,36.7139,326073.0
2018-12-24 12:05:00,44.07,44.07,43.96,43.96,372044.0,36.7139,36.7139,36.6222,36.6222,372044.0
2018-12-24 12:10:00,43.97,44.06,43.92,43.99,393352.0,36.6306,36.7055,36.5889,36.6472,393352.0
2018-12-24 12:15:00,43.99,44.05,43.93,43.98,281737.0,36.6472,36.6972,36.5972,36.6389,281737.0
2018-12-24 12:20:00,43.97,43.99,43.85,43.95,395190.0,36.6306,36.6472,36.5306,36.6139,395190.0
2018-12-24 12:25:00,43.94,44.07,43.9,43.96,404784.0,36.6056,36.7139,36.5723,36.6222,404784.0
2018-12-24 12:30:00,43.96,44.04,43.85,43.94,577467.0,36.6222,36.6889,36.5306,36.6056,577467.0
2018-12-24 12:35:00,43.94,43.98,43.85,43.86,257976.0,36.6056,36.6389,36.5306,36.5389,257976.0
2018-12-24 12:40:00,43.85,43.88,43.74,43.83,347196.0,36.5306,36.5556,36.439,36.5139,347196.0
2018-12-24 12:45:00,43.83,43.87,43.77,43.79,303015.0,36.5139,36.5473,36.464,36.4806,303015.0
2018-12-24 12:50:00,43.79,43.8,43.65,43.73,411530.0,36.4806,36.4889,36.364,36.4306,411530.0
2018-12-24 12:55:00,43.73,43.73,43.6,43.63,680858.0,36.4306,36.4306,36.3223,36.3473,680858.0
2018-12-26 09:30:00,43.84,44.16,43.76,44.07,506641.0,36.5223,36.7889,36.4556,36.7139,506641.0
2018-12-26 09:35:00,44.08,44.15,43.87,44.01,244741.0,36.7222,36.7805,36.5473,36.6639,244741.0
2018-12-26 09:40:00,44.01,44.01,43.62,43.63,241489.0,36.6639,36.6639,36.339,36.3473,241489.0
2018-12-26 09:45:00,43.64,43.65,43.52,43.58,262063.0,36.3557,36.364,36.2557,36.3057,262063.0
2018-12-26 09:50:00,43.58,43.62,43.49,43.54,252965.0,36.3057,36.339,36.2307,36.2723,252965.0
2018-12-26 09:55:00,43.54,43.57,43.49,43.5,289427.0,36.2723,36.2973,36.2307,36.239,289427.0
2018-12-26 10:00:00,43.49,43.5,43.27,43.3,332350.0,36.2307,36.239,36.0474,36.0724,332350.0
2018-12-26 10:05:00,43.29,43.46,43.24,43.45,351475.0,36.0641,36.2057,36.0224,36.1974,351475.0
2018-12-26 10:10:00,43.45,43.46,43.13,43.18,511410.0,36.1974,36.2057,35.9308,35.9724,511410.0
2018-12-26 10:15:00,43.18,43.19,43.03,43.03,271104.0,35.9724,35.9808,35.8475,35.8475,271104.0
2018-12-26 10:20:00,43.03,43.41,43.02,43.39,230720.0,35.8475,36.164,35.8391,36.1474,230720.0
2018-12-26 10:25:00,43.4,43.51,43.33,43.33,237702.0,36.1557,36.2474,36.0974,36.0974,237702.0
2018-12-26 10:30:00,43.33,43.35,43.22,43.26,294702.0,36.0974,36.1141,36.0058,36.0391,294702.0
2018-12-26 10:35:00,43.26,43.29,43.11,43.23,183146.0,36.0391,36.0641,35.9141,36.0141,183146.0
2018-12-26 10:40:00,43.22,43.29,43.12,43.16,251871.0,36.0058,36.0641,35.9225,35.9558,251871.0
2018-12-26 10:45:00,43.15,43.22,43.1,43.19,166934.0,35.9474,36.0058,35.9058,35.9808,166934.0
2018-12-26 10:50:00,43.19,43.32,43.04,43.05,301614.0,35.9808,36.0891,35.8558,35.8641,301614.0
2018-12-26 10:55:00,43.05,43.17,43.05,43.12,179699.0,35.8641,35.9641,35.8641,35.9225,179699.0
2018-12-26 11:00:00,43.13,43.4,43.12,43.38,216017.0,35.9308,36.1557,35.9225,36.1391,216017.0
2018-12-26 11:05:00,43.38,43.48,43.33,43.38,223608.0,36.1391,36.2224,36.0974,36.1391,223608.0
2018-12-26 11:10:00,43.37,43.46,43.35,43.41,287215.0,36.1307,36.2057,36.1141,36.164,287215.0
2018-12-26 11:15:00,43.4,43.52,43.38,43.5,285032.0,36.1557,36.2557,36.1391,36.239,285032.0
2018-12-26 11:20:00,43.5,43.63,43.46,43.58,343948.0,36.239,36.3473,36.2057,36.3057,343948.0
2018-12-26 11:25:00,43.58,43.72,43.56,43.68,263020.0,36.3057,36.4223,36.289,36.389,263020.0
2018-12-26 11:30:00,43.67,43.72,43.63,43.63,162226.0,36.3806,36.4223,36.3473,36.3473,162226.0
2018-12-26 11:35:00,43.64,43.83,43.61,43.83,241197.0,36.3557,36.5139,36.3307,36.5139,241197.0
2018-12-26 11:40:00,43.83,43.94,43.8,43.91,172639.0,36.5139,36.6056,36.4889,36.5806,172639.0
2018-12-26 11:45:00,43.91,44.0,43.88,43.98,139570.0,36.5806,36.6556,36.5556,36.6389,139570.0
2018-12-26 11:50:00,43.98,44.03,43.88,44.02,143211.0,36.6389,36.6806,36.5556,36.6722,143211.0
2018-12-26 11:55:00,44.02,44.12,43.99,44.1,233564.0,36.6722,36.7555,36.6472,36.7389,233564.0
2018-12-26 12:00:00,44.1,44.14,44.04,44.14,356342.0,36.7389,36.7722,36.6889,36.7722,356342.0
2018-12-26 12:05:00,44.14,44.24,44.13,44.22,470733.0,36.7722,36.8555,36.7639,36.8388,470733.0
2018-12-26 12:10:00,44.2,44.31,44.14,44.26,602302.0,36.8222,36.9138,36.7722,36.8722,602302.0
2018-12-26 12:15:00,44.26,44.26,44.07,44.11,290735.0,36.8722,36.8722,36.7139,36.7472,290735.0
2018-12-26 12:20:00,44.11,44.22,44.1,44.22,221292.0,36.7472,36.8388,36.7389,36.8388,221292.0
2018-12-26 12:25:00,44.22,44.28,44.14,44.16,238148.0,36.8388,36.8888,36.7722,36.7889,238148.0
2018-12-26 12:30:00,44.16,44.24,44.12,44.2,163504.0,36.7889,36.8555,36.7555,36.8222,163504.0
2018-12-26 12:35:00,44.21,44.31,44.21,44.24,188741.0,36.8305,36.9138,36.8305,36.8555,188741.0
2018-12-26 12:40:00,44.24,44.36,44.2,44.34,241849.0,36.8555,36.9555,36.8222,36.9388,241849.0
2018-12-26 12:45:00,44.34,44.4,44.23,44.28,174812.0,36.9388,36.9888,36.8472,36.8888,174812.0
2018-12-26 12:50:00,44.28,44.36,44.28,44.33,130224.0,36.8888,36.9555,36.8888,36.9305,130224.0
2018-12-26 12:55:00,44.33,44.4,44.31,44.35,158634.0,36.9305,36.9888,36.9138,36.9471,158634.0
2018-12-26 13:00:00,44.36,44.4,44.24,44.25,373729.0,36.9555,36.9888,36.8555,36.8638,373729.0
2018-12-26 13:05:00,44.25,44.27,44.2,44.25,235184.0,36.8638,36.8805,36.8222,36.8638,235184.0
2018-12-26 13:10:00,44.25,44.28,44.08,44.1,216685.0,36.8638,36.8888,36.7222,36.7389,216685.0
2018-12-26 13:15:00,44.09,44.09,43.94,43.98,186177.0,36.7305,36.7305,36.6056,36.6389,186177.0
2018-12-26 13:20:00,43.97,44.14,43.97,44.08,316091.0,36.6306,36.7722,36.6306,36.7222,316091.0
2018-12-26 13:25:00,44.07,44.17,44.0,44.12,363780.0,36.7139,36.7972,36.6556,36.7555,363780.0
2018-12-26 13:30:00,44.12,44.27,44.12,44.27,314732.0,36.7555,36.8805,36.7555,36.8805,314732.0
2018-12-26 13:35:00,44.27,44.3,44.18,44.29,159476.0,36.8805,36.9055,36.8055,36.8972,159476.0
2018-12-26 13:40:00,44.29,44.35,44.25,44.35,191049.0,36.8972,36.9471,36.8638,36.9471,191049.0
2018-12-26 13:45:00,44.36,44.51,44.35,44.48,234474.0,36.9555,37.0804,36.9471,37.0554,234474.0
2018-12-26 13:50:00,44.48,44.61,44.46,44.61,225040.0,37.0554,37.1637,37.0388,37.1637,225040.0
2018-12-26 13:55:00,44.61,44.63,44.54,44.58,178406.0,37.1637,37.1804,37.1054,37.1387,178406.0
2018-12-26 14:00:00,44.59,44.62,44.56,44.58,140205.0,37.1471,37.1721,37.1221,37.1387,140205.0
2018-12-26 14:05:00,44.57,44.61,44.53,44.59,199334.0,37.1304,37.1637,37.0971,37.1471,199334.0
2018-12-26 14:10:00,44.59,44.64,44.55,44.58,202404.0,37.1471,37.1887,37.1138,37.1387,202404.0
2018-12-26 14:15:00,44.59,44.65,44.5,44.53,422663.0,37.1471,37.1971,37.0721,37.0971,422663.0
2018-12-26 14:20:00,44.53,44.56,44.48,44.55,197464.0,37.0971,37.1221,37.0554,37.1138,197464.0
2018-12-26 14:25:00,44.55,44.56,44.42,44.44,156434.0,37.1138,37.1221,37.0055,37.0221,156434.0
2018-12-26 14:30:00,44.44,44.56,44.43,44.5,135253.0,37.0221,37.1221,37.0138,37.0721,135253.0
2018-12-26 14:35:00,44.5,44.52,44.43,44.46,126748.0,37.0721,37.0888,37.0138,37.0388,126748.0
2018-12-26 14:40:00,44.47,44.49,44.36,44.46,244739.0,37.0471,37.0638,36.9555,37.0388,244739.0
2018-12-26 14:45:00,44.45,44.5,44.37,44.37,166618.0,37.0304,37.0721,36.9638,36.9638,166618.0
2018-12-26 14:50:00,44.37,44.5,44.37,44.47,160012.0,36.9638,37.0721,36.9638,37.0471,160012.0
2018-12-26 14:55:00,44.47,44.57,44.36,44.56,215919.0,37.0471,37.1304,36.9555,37.1221,215919.0
2018-12-26 15:00:00,44.56,44.59,44.5,44.55,187179.0,37.1221,37.1471,37.0721,37.1138,187179.0
2018-12-26 15:05:00,44.55,44.65,44.55,44.64,176194.0,37.1138,37.1971,37.1138,37.1887,176194.0
2018-12-26 15:10:00,44.63,44.72,44.63,44.71,158827.0,37.1804,37.2554,37.1804,37.2471,158827.0
2018-12-26 15:15:00,44.72,44.78,44.69,44.71,218326.0,37.2554,37.3054,37.2304,37.2471,218326.0
2018-12-26 15:20:00,44.71,44.9,44.71,44.89,190747.0,37.2471,37.4053,37.2471,37.397,190747.0
2018-12-26 15:25:00,44.89,44.95,44.86,44.93,192546.0,37.397,37.447,37.372,37.4303,192546.0
2018-12-26 15:30:00,44.93,45.07,44.9,45.03,387071.0,37.4303,37.547,37.4053,37.5136,387071.0
2018-12-26 15:35:00,45.03,45.23,45.02,45.23,391138.0,37.5136,37.6803,37.5053,37.6803,391138.0
2018-12-26 15:40:00,45.22,45.37,45.17,45.35,641586.0,37.6719,37.7969,37.6303,37.7802,641586.0
2018-12-26 15:45:00,45.36,45.44,45.24,45.28,686013.0,37.7886,37.8552,37.6886,37.7219,686013.0
2018-12-26 15:50:00,45.28,45.44,45.25,45.44,604829.0,37.7219,37.8552,37.6969,37.8552,604829.0
2018-12-26 15:55:00,45.44,45.59,45.41,45.59,1409689.0,37.8552,37.9802,37.8302,37.9802,1409689.0
2018-12-27 09:30:00,44.72,44.84,44.51,44.76,647333.0,37.2554,37.3554,37.0804,37.2887,647333.0
2018-12-27 09:35:00,44.77,45.16,44.75,45.04,259013.0,37.297,37.6219,37.2804,37.522,259013.0
2018-12-27 09:40:00,45.05,45.15,44.91,44.92,324814.0,37.5303,37.6136,37.4137,37.422,324814.0
2018-12-27 09:45:00,44.91,44.97,44.66,44.73,297313.0,37.4137,37.4637,37.2054,37.2637,297313.0
2018-12-27 09:50:00,44.74,44.87,44.66,44.71,239664.0,37.272,37.3803,37.2054,37.2471,239664.0
2018-12-27 09:55:00,44.71,44.93,44.68,44.91,257645.0,37.2471,37.4303,37.2221,37.4137,257645.0
2018-12-27 10:00:00,44.91,45.16,44.88,45.04,412944.0,37.4137,37.6219,37.3887,37.522,412944.0
2018-12-27 10:05:00,45.04,45.09,44.87,44.89,203042.0,37.522,37.5636,37.3803,37.397,203042.0
2018-12-27 10:10:00,44.89,44.92,44.79,44.89,164595.0,37.397,37.422,37.3137,37.397,164595.0
2018-12-27 10:15:00,44.88,45.03,44.84,44.95,293129.0,37.3887,37.5136,37.3554,37.447,293129.0
2018-12-27 10:20:00,44.95,45.0,44.83,44.87,239785.0,37.447,37.4886,37.347,37.3803,239785.0
2018-12-27 10:25:00,44.88,44.95,44.77,44.77,154522.0,37.3887,37.447,37.297,37.297,154522.0
2018-12-27 10:30:00,44.78,44.93,44.72,44.93,301149.0,37.3054,37.4303,37.2554,37.4303,301149.0
2018-12-27 10:35:00,44.92,45.03,44.9,44.98,272422.0,37.422,37.5136,37.4053,37.472,272422.0
2018-12-27 10:40:00,44.98,45.16,44.91,45.13,230153.0,37.472,37.6219,37.4137,37.5969,230153.0
2018-12-27 10:45:00,45.13,45.15,45.02,45.09,251160.0,37.5969,37.6136,37.5053,37.5636,251160.0
2018-12-27 10:50:00,45.1,45.13,44.99,45.0,203217.0,37.572,37.5969,37.4803,37.4886,203217.0
2018-12-27 10:55:00,45.0,45.03,44.91,44.91,259580.0,37.4886,37.5136,37.4137,37.4137,259580.0
2018-12-27 11:00:00,44.9,44.92,44.71,44.78,328960.0,37.4053,37.422,37.2471,37.3054,328960.0
2018-12-27 11:05:00,44.78,44.83,44.7,44.8,168207.0,37.3054,37.347,37.2387,37.322,168207.0
2018-12-27 11:10:00,44.8,44.82,44.71,44.72,146790.0,37.322,37.3387,37.2471,37.2554,146790.0
2018-12-27 11:15:00,44.72,44.87,44.71,44.84,139086.0,37.2554,37.3803,37.2471,37.3554,139086.0
2018-12-27 11:20:00,44.84,44.95,44.82,44.93,92988.0,37.3554,37.447,37.3387,37.4303,92988.0
2018-12-27 11:25:00,44.93,45.06,44.9,45.0,191041.0,37.4303,37.5386,37.4053,37.4886,191041.0
2018-12-27 11:30:00,45.0,45.13,44.99,45.02,146906.0,37.4886,37.5969,37.4803,37.5053,146906.0
2018-12-27 11:35:00,45.02,45.05,44.94,44.96,204145.0,37.5053,37.5303,37.4387,37.4553,204145.0
2018-12-27 11:40:00,44.96,44.96,44.78,44.8,196596.0,37.4553,37.4553,37.3054,37.322,196596.0
2018-12-27 11:45:00,44.79,44.82,44.75,44.76,106936.0,37.3137,37.3387,37.2804,37.2887,106936.0
2018-12-27 11:50:00,44.75,44.8,44.68,44.7,165798.0,37.2804,37.322,37.2221,37.2387,165798.0
2018-12-27 11:55:00,44.7,44.79,44.63,44.74,155842.0,37.2387,37.3137,37.1804,37.272,155842.0
2018-12-27 12:00:00,44.74,44.75,44.58,44.58,152322.0,37.272,37.2804,37.1387,37.1387,152322.0
2018-12-27 12:05:00,44.58,44.62,44.55,44.6,156673.0,37.1387,37.1721,37.1138,37.1554,156673.0
2018-12-27 12:10:00,44.6,44.63,44.55,44.59,170126.0,37.1554,37.1804,37.1138,37.1471,170126.0
2018-12-27 12:15:00,44.59,44.74,44.58,44.71,119929.0,37.1471,37.272,37.1387,37.2471,119929.0
2018-12-27 12:20:00,44.71,44.71,44.62,44.68,99930.0,37.2471,37.2471,37.1721,37.2221,99930.0
2018-12-27 12:25:00,44.69,44.72,44.44,44.52,266063.0,37.2304,37.2554,37.0221,37.0888,266063.0
2018-12-27 12:30:00,44.52,44.52,44.4,44.49,213355.0,37.0888,37.0888,36.9888,37.0638,213355.0
2018-12-27 12:35:00,44.5,44.54,44.37,44.41,218222.0,37.0721,37.1054,36.9638,36.9971,218222.0
2018-12-27 12:40:00,44.41,44.45,44.27,44.29,236850.0,36.9971,37.0304,36.8805,36.8972,236850.0
2018-12-27 12:45:00,44.3,44.44,44.27,44.36,221285.0,36.9055,37.0221,36.8805,36.9555,221285.0
2018-12-27 12:50:00,44.35,44.44,44.3,44.44,150949.0,36.9471,37.0221,36.9055,37.0221,150949.0
2018-12-27 12:55:00,44.44,44.45,44.32,44.42,215994.0,37.0221,37.0304,36.9221,37.0055,215994.0
2018-12-27 13:00:00,44.41,44.43,44.35,44.35,178730.0,36.9971,37.0138,36.9471,36.9471,178730.0
2018-12-27 13:05:00,44.36,44.48,44.36,44.46,114607.0,36.9555,37.0554,36.9555,37.0388,114607.0
2018-12-27 13:10:00,44.46,44.51,44.39,44.43,145653.0,37.0388,37.0804,36.9805,37.0138,145653.0
2018-12-27 13:15:00,44.43,44.44,44.3,44.32,176494.0,37.0138,37.0221,36.9055,36.9221,176494.0
2018-12-27 13:20:00,44.32,44.32,44.28,44.31,119765.0,36.9221,36.9221,36.8888,36.9138,119765.0
2018-12-27 13:25:00,44.31,44.37,44.26,44.27,161051.0,36.9138,36.9638,36.8722,36.8805,161051.0
2018-12-27 13:30:00,44.27,44.33,44.25,44.32,136657.0,36.8805,36.9305,36.8638,36.9221,136657.0
2018-12-27 13:35:00,44.32,44.33,44.24,44.24,127346.0,36.9221,36.9305,36.8555,36.8555,127346.0
2018-12-27 13:40:00,44.23,44.27,44.2,44.2,111675.0,36.8472,36.8805,36.8222,36.8222,111675.0
2018-12-27 13:45:00,44.21,44.23,44.0,44.03,249152.0,36.8305,36.8472,36.6556,36.6806,249152.0
2018-12-27 13:50:00,44.02,44.07,43.98,44.0,182717.0,36.6722,36.7139,36.6389,36.6556,182717.0
2018-12-27 13:55:00,44.0,44.17,43.98,44.12,167032.0,36.6556,36.7972,36.6389,36.7555,167032.0
2018-12-27 14:00:00,44.12,44.13,44.03,44.11,221226.0,36.7555,36.7639,36.6806,36.7472,221226.0
2018-12-27 14:05:00,44.1,44.18,44.02,44.02,252254.0,36.7389,36.8055,36.6722,36.6722,252254.0
2018-12-27 14:10:00,44.01,44.03,43.93,43.93,192886.0,36.6639,36.6806,36.5972,36.5972,192886.0
2018-12-27 14:15:00,43.94,43.95,43.85,43.92,260248.0,36.6056,36.6139,36.5306,36.5889,260248.0
2018-12-27 14:20:00,43.91,44.08,43.89,44.06,187316.0,36.5806,36.7222,36.5639,36.7055,187316.0
2018-12-27 14:25:00,44.06,44.12,43.99,44.08,197563.0,36.7055,36.7555,36.6472,36.7222,197563.0
2018-12-27 14:30:00,44.08,44.08,43.86,43.92,310070.0,36.7222,36.7222,36.5389,36.5889,310070.0
2018-12-27 14:35:00,43.92,44.09,43.9,44.05,164629.0,36.5889,36.7305,36.5723,36.6972,164629.0
2018-12-27 14:40:00,44.05,44.26,44.05,44.25,278552.0,36.6972,36.8722,36.6972,36.8638,278552.0
2018-12-27 14:45:00,44.24,44.28,44.1,44.16,153801.0,36.8555,36.8888,36.7389,36.7889,153801.0
2018-12-27 14:50:00,44.16,44.34,44.11,44.29,266386.0,36.7889,36.9388,36.7472,36.8972,266386.0
2018-12-27 14:55:00,44.29,44.32,44.2,44.27,212596.0,36.8972,36.9221,36.8222,36.8805,212596.0
2018-12-27 15:00:00,44.27,44.28,44.01,44.09,349177.0,36.8805,36.8888,36.6639,36.7305,349177.0
2018-12-27 15:05:00,44.09,44.21,44.07,44.18,312861.0,36.7305,36.8305,36.7139,36.8055,312861.0
2018-12-27 15:10:00,44.19,44.44,44.12,44.44,349789.0,36.8138,37.0221,36.7555,37.0221,349789.0
2018-12-27 15:15:00,44.44,44.45,44.37,44.41,210656.0,37.0221,37.0304,36.9638,36.9971,210656.0
2018-12-27 15:20:00,44.41,44.67,44.41,44.67,258019.0,36.9971,37.2137,36.9971,37.2137,258019.0
2018-12-27 15:25:00,44.68,44.82,44.61,44.79,375765.0,37.2221,37.3387,37.1637,37.3137,375765.0
2018-12-27 15:30:00,44.78,44.9,44.67,44.85,414513.0,37.3054,37.4053,37.2137,37.3637,414513.0
2018-12-27 15:35:00,44.86,45.04,44.85,45.0,460020.0,37.372,37.522,37.3637,37.4886,460020.0
2018-12-27 15:40:00,45.01,45.41,45.0,45.33,560033.0,37.497,37.8302,37.4886,37.7636,560033.0
2018-12-27 15:45:00,45.33,45.34,45.13,45.22,566625.0,37.7636,37.7719,37.5969,37.6719,566625.0
2018-12-27 15:50:00,45.22,45.25,45.01,45.09,539245.0,37.6719,37.6969,37.497,37.5636,539245.0
2018-12-27 15:55:00,45.08,45.53,45.07,45.52,1436039.0,37.5553,37.9302,37.547,37.9218,1436039.0
2018-12-28 09:30:00,45.68,45.78,45.53,45.75,532630.0,38.0551,38.1384,37.9302,38.1135,532630.0
2018-12-28 09:35:00,45.75,45.79,45.64,45.67,227784.0,38.1135,38.1468,38.0218,38.0468,227784.0
2018-12-28 09:40:00,45.66,45.89,45.64,45.84,310191.0,38.0385,38.2301,38.0218,38.1884,310191.0
2018-12-28 09:45:00,45.84,46.04,45.79,45.84,315285.0,38.1884,38.355,38.1468,38.1884,315285.0
2018-12-28 09:50:00,45.84,45.94,45.78,45.93,256896.0,38.1884,38.2717,38.1384,38.2634,256896.0
2018-12-28 09:55:00,45.93,46.09,45.83,46.08,282408.0,38.2634,38.3967,38.1801,38.3884,282408.0
2018-12-28 10:00:00,46.08,46.12,45.78,45.84,226730.0,38.3884,38.4217,38.1384,38.1884,226730.0
2018-12-28 10:05:00,45.84,45.97,45.84,45.89,239272.0,38.1884,38.2967,38.1884,38.2301,239272.0
2018-12-28 10:10:00,45.9,45.95,45.82,45.88,219940.0,38.2384,38.2801,38.1718,38.2218,219940.0
2018-12-28 10:15:00,45.89,45.95,45.84,45.87,226629.0,38.2301,38.2801,38.1884,38.2134,226629.0
2018-12-28 10:20:00,45.87,45.92,45.79,45.82,265515.0,38.2134,38.2551,38.1468,38.1718,265515.0
2018-12-28 10:25:00,45.82,45.92,45.76,45.79,201637.0,38.1718,38.2551,38.1218,38.1468,201637.0
2018-12-28 10:30:00,45.79,45.85,45.74,45.84,235822.0,38.1468,38.1968,38.1051,38.1884,235822.0
2018-12-28 10:35:00,45.84,45.85,45.64,45.73,232744.0,38.1884,38.1968,38.0218,38.0968,232744.0
2018-12-28 10:40:00,45.72,45.77,45.56,45.58,213937.0,38.0885,38.1301,37.9552,37.9718,213937.0
2018-12-28 10:45:00,45.58,45.76,45.57,45.75,200185.0,37.9718,38.1218,37.9635,38.1135,200185.0
2018-12-28 10:50:00,45.75,45.91,45.73,45.89,249879.0,38.1135,38.2467,38.0968,38.2301,249879.0
2018-12-28 10:55:00,45.89,45.95,45.88,45.91,141008.0,38.2301,38.2801,38.2218,38.2467,141008.0
2018-12-28 11:00:00,45.91,45.95,45.81,45.81,233512.0,38.2467,38.2801,38.1634,38.1634,233512.0
2018-12-28 11:05:00,45.82,45.86,45.74,45.83,166424.0,38.1718,38.2051,38.1051,38.1801,166424.0
2018-12-28 11:10:00,45.82,45.91,45.8,45.87,225300.0,38.1718,38.2467,38.1551,38.2134,225300.0
2018-12-28 11:15:00,45.87,46.0,45.85,45.9,408182.0,38.2134,38.3217,38.1968,38.2384,408182.0
2018-12-28 11:20:00,45.91,45.98,45.89,45.93,245274.0,38.2467,38.3051,38.2301,38.2634,245274.0
2018-12-28 11:25:00,45.93,45.96,45.86,45.95,198292.0,38.2634,38.2884,38.2051,38.2801,198292.0
2018-12-28 11:30:00,45.96,46.0,45.89,45.98,207777.0,38.2884,38.3217,38.2301,38.3051,207777.0
2018-12-28 11:35:00,45.99,46.07,45.96,46.07,218156.0,38.3134,38.38,38.2884,38.38,218156.0
2018-12-28 11:40:00,46.07,46.08,46.0,46.01,156917.0,38.38,38.3884,38.3217,38.3301,156917.0
2018-12-28 11:45:00,46.02,46.03,45.92,45.97,151009.0,38.3384,38.3467,38.2551,38.2967,151009.0
2018-12-28 11:50:00,45.97,46.07,45.95,46.04,198026.0,38.2967,38.38,38.2801,38.355,198026.0
2018-12-28 11:55:00,46.04,46.15,46.01,46.06,308413.0,38.355,38.4467,38.3301,38.3717,308413.0
2018-12-28 12:00:00,46.06,46.18,46.06,46.17,253041.0,38.3717,38.4717,38.3717,38.4633,253041.0
2018-12-28 12:05:00,46.18,46.3,46.13,46.25,220662.0,38.4717,38.5716,38.43,38.53,220662.0
2018-12-28 12:10:00,46.26,46.27,46.18,46.21,175230.0,38.5383,38.5467,38.4717,38.4967,175230.0
2018-12-28 12:15:00,46.21,46.25,46.19,46.22,252108.0,38.4967,38.53,38.48,38.505,252108.0
2018-12-28 12:20:00,46.23,46.26,46.2,46.23,149754.0,38.5133,38.5383,38.4883,38.5133,149754.0
2018-12-28 12:25:00,46.23,46.24,46.16,46.2,150130.0,38.5133,38.5217,38.455,38.4883,150130.0
2018-12-28 12:30:00,46.2,46.24,46.12,46.14,260258.0,38.4883,38.5217,38.4217,38.4384,260258.0
2018-12-28 12:35:00,46.14,46.23,46.09,46.23,218662.0,38.4384,38.5133,38.3967,38.5133,218662.0
2018-12-28 12:40:00,46.23,46.28,46.22,46.26,124367.0,38.5133,38.555,38.505,38.5383,124367.0
2018-12-28 12:45:00,46.25,46.29,46.16,46.2,270427.0,38.53,38.5633,38.455,38.4883,270427.0
2018-12-28 12:50:00,46.19,46.26,46.17,46.23,169229.0,38.48,38.5383,38.4633,38.5133,169229.0
2018-12-28 12:55:00,46.23,46.24,46.08,46.09,159363.0,38.5133,38.5217,38.3884,38.3967,159363.0
2018-12-28 13:00:00,46.08,46.12,46.06,46.06,228778.0,38.3884,38.4217,38.3717,38.3717,228778.0
2018-12-28 13:05:00,46.07,46.17,46.03,46.16,179653.0,38.38,38.4633,38.3467,38.455,179653.0
2018-12-28 13:10:00,46.16,46.26,46.14,46.22,158934.0,38.455,38.5383,38.4384,38.505,158934.0
2018-12-28 13:15:00,46.23,46.26,46.08,46.08,107588.0,38.5133,38.5383,38.3884,38.3884,107588.0
2018-12-28 13:20:00,46.09,46.1,45.95,45.95,126175.0,38.3967,38.405,38.2801,38.2801,126175.0
2018-12-28 13:25:00,45.95,45.99,45.81,45.82,239993.0,38.2801,38.3134,38.1634,38.1718,239993.0
2018-12-28 13:30:00,45.81,45.92,45.79,45.91,229209.0,38.1634,38.2551,38.1468,38.2467,229209.0
2018-12-28 13:35:00,45.91,45.99,45.91,45.98,131448.0,38.2467,38.3134,38.2467,38.3051,131448.0
2018-12-28 13:40:00,45.98,46.02,45.95,45.98,179744.0,38.3051,38.3384,38.2801,38.3051,179744.0
2018-12-28 13:45:00,45.98,46.08,45.97,46.01,172941.0,38.3051,38.3884,38.2967,38.3301,172941.0
2018-12-28 13:50:00,46.02,46.12,45.99,46.02,170859.0,38.3384,38.4217,38.3134,38.3384,170859.0
2018-12-28 13:55:00,46.03,46.09,46.03,46.03,95160.0,38.3467,38.3967,38.3467,38.3467,95160.0
2018-12-28 14:00:00,46.04,46.14,46.02,46.06,165400.0,38.355,38.4384,38.3384,38.3717,165400.0
2018-12-28 14:05:00,46.06,46.18,46.06,46.17,169757.0,38.3717,38.4717,38.3717,38.4633,169757.0
2018-12-28 14:10:00,46.17,46.25,46.13,46.24,219697.0,38.4633,38.53,38.43,38.5217,219697.0
2018-12-28 14:15:00,46.23,46.35,46.18,46.2,233015.0,38.5133,38.6133,38.4717,38.4883,233015.0
2018-12-28 14:20:00,46.2,46.28,46.14,46.22,176724.0,38.4883,38.555,38.4384,38.505,176724.0
2018-12-28 14:25:00,46.22,46.25,46.13,46.14,149822.0,38.505,38.53,38.43,38.4384,149822.0
2018-12-28 14:30:00,46.14,46.3,46.11,46.3,173130.0,38.4384,38.5716,38.4134,38.5716,173130.0
2018-12-28 14:35:00,46.3,46.39,46.28,46.36,311025.0,38.5716,38.6466,38.555,38.6216,311025.0
2018-12-28 14:40:00,46.36,46.39,46.31,46.35,257458.0,38.6216,38.6466,38.58,38.6133,257458.0
2018-12-28 14:45:00,46.34,46.41,46.28,46.4,145528.0,38.605,38.6633,38.555,38.655,145528.0
2018-12-28 14:50:00,46.39,46.41,46.3,46.38,322656.0,38.6466,38.6633,38.5716,38.6383,322656.0
2018-12-28 14:55:00,46.39,46.4,46.3,46.35,163547.0,38.6466,38.655,38.5716,38.6133,163547.0
2018-12-28 15:00:00,46.36,46.43,46.31,46.33,228774.0,38.6216,38.6799,38.58,38.5966,228774.0
2018-12-28 15:05:00,46.33,46.33,46.11,46.15,290761.0,38.5966,38.5966,38.4134,38.4467,290761.0
2018-12-28 15:10:00,46.15,46.15,45.98,46.13,294203.0,38.4467,38.4467,38.3051,38.43,294203.0
2018-12-28 15:15:00,46.13,46.14,45.97,46.01,455279.0,38.43,38.4384,38.2967,38.3301,455279.0
2018-12-28 15:20:00,46.01,46.05,45.92,46.02,413879.0,38.3301,38.3634,38.2551,38.3384,413879.0
2018-12-28 15:25:00,46.02,46.05,45.76,45.86,490227.0,38.3384,38.3634,38.1218,38.2051,490227.0
2018-12-28 15:30:00,45.85,45.87,45.73,45.8,403013.0,38.1968,38.2134,38.0968,38.1551,403013.0
2018-12-28 15:35:00,45.8,45.91,45.71,45.71,379422.0,38.1551,38.2467,38.0801,38.0801,379422.0
2018-12-28 15:40:00,45.72,45.83,45.66,45.69,397059.0,38.0885,38.1801,38.0385,38.0635,397059.0
2018-12-28 15:45:00,45.69,45.81,45.68,45.8,487254.0,38.0635,38.1634,38.0551,38.1551,487254.0
2018-12-28 15:50:00,45.8,45.8,45.66,45.66,521029.0,38.1551,38.1551,38.0385,38.0385,521029.0
2018-12-28 15:55:00,45.67,45.86,45.66,45.78,1080673.0,38.0468,38.2051,38.0385,38.1384,1080673.0
2018-12-31 09:30:00,45.98,46.4,45.92,46.36,461661.0,38.3051,38.655,38.2551,38.6216,461661.0
2018-12-31 09:35:00,46.36,46.48,46.28,46.32,156141.0,38.6216,38.7216,38.555,38.5883,156141.0
2018-12-31 09:40:00,46.32,46.33,46.06,46.1,139917.0,38.5883,38.5966,38.3717,38.405,139917.0
2018-12-31 09:45:00,46.09,46.16,46.04,46.1,143785.0,38.3967,38.455,38.355,38.405,143785.0
2018-12-31 09:50:00,46.11,46.11,45.97,45.98,232287.0,38.4134,38.4134,38.2967,38.3051,232287.0
2018-12-31 09:55:00,45.98,45.99,45.83,45.83,163213.0,38.3051,38.3134,38.1801,38.1801,163213.0
2018-12-31 10:00:00,45.84,45.91,45.81,45.89,150636.0,38.1884,38.2467,38.1634,38.2301,150636.0
2018-12-31 10:05:00,45.88,46.03,45.88,45.94,214916.0,38.2218,38.3467,38.2218,38.2717,214916.0
2018-12-31 10:10:00,45.94,46.04,45.91,45.91,145403.0,38.2717,38.355,38.2467,38.2467,145403.0
2018-12-31 10:15:00,45.91,45.96,45.86,45.86,136201.0,38.2467,38.2884,38.2051,38.2051,136201.0
2018-12-31 10:20:00,45.87,45.91,45.82,45.86,101094.0,38.2134,38.2467,38.1718,38.2051,101094.0
2018-12-31 10:25:00,45.86,45.9,45.8,45.82,110635.0,38.2051,38.2384,38.1551,38.1718,110635.0
2018-12-31 10:30:00,45.82,45.91,45.75,45.89,148528.0,38.1718,38.2467,38.1135,38.2301,148528.0
2018-12-31 10:35:00,45.89,45.92,45.79,45.81,106885.0,38.2301,38.2551,38.1468,38.1634,106885.0
2018-12-31 10:40:00,45.8,45.95,45.79,45.95,77108.0,38.1551,38.2801,38.1468,38.2801,77108.0
2018-12-31 10:45:00,45.94,46.04,45.93,45.96,126566.0,38.2717,38.355,38.2634,38.2884,126566.0
2018-12-31 10:50:00,45.96,45.99,45.89,45.92,145455.0,38.2884,38.3134,38.2301,38.2551,145455.0
2018-12-31 10:55:00,45.92,45.95,45.86,45.94,127811.0,38.2551,38.2801,38.2051,38.2717,127811.0
2018-12-31 11:00:00,45.95,45.95,45.83,45.93,134489.0,38.2801,38.2801,38.1801,38.2634,134489.0
2018-12-31 11:05:00,45.94,45.96,45.87,45.87,126508.0,38.2717,38.2884,38.2134,38.2134,126508.0
2018-12-31 11:10:00,45.86,45.86,45.73,45.73,136221.0,38.2051,38.2051,38.0968,38.0968,136221.0
2018-12-31 11:15:00,45.74,45.74,45.67,45.72,147899.0,38.1051,38.1051,38.0468,38.0885,147899.0
2018-12-31 11:20:00,45.72,45.76,45.66,45.73,104342.0,38.0885,38.1218,38.0385,38.0968,104342.0
2018-12-31 11:25:00,45.74,45.86,45.74,45.84,215988.0,38.1051,38.2051,38.1051,38.1884,215988.0
2018-12-31 11:30:00,45.83,45.83,45.66,45.69,162737.0,38.1801,38.1801,38.0385,38.0635,162737.0
2018-12-31 11:35:00,45.69,45.8,45.65,45.72,129060.0,38.0635,38.1551,38.0301,38.0885,129060.0
2018-12-31 11:40:00,45.73,45.74,45.61,45.63,118051.0,38.0968,38.1051,37.9968,38.0135,118051.0
2018-12-31 11:45:00,45.63,45.71,45.57,45.71,166349.0,38.0135,38.0801,37.9635,38.0801,166349.0
2018-12-31 11:50:00,45.7,45.78,45.67,45.72,133376.0,38.0718,38.1384,38.0468,38.0885,133376.0
2018-12-31 11:55:00,45.73,45.84,45.72,45.81,126190.0,38.0968,38.1884,38.0885,38.1634,126190.0
2018-12-31 12:00:00,45.81,45.87,45.78,45.79,109768.0,38.1634,38.2134,38.1384,38.1468,109768.0
2018-12-31 12:05:00,45.79,45.84,45.74,45.82,143503.0,38.1468,38.1884,38.1051,38.1718,143503.0
2018-12-31 12:10:00,45.82,45.84,45.69,45.82,225466.0,38.1718,38.1884,38.0635,38.1718,225466.0
2018-12-31 12:15:00,45.82,45.83,45.7,45.7,115010.0,38.1718,38.1801,38.0718,38.0718,115010.0
2018-12-31 12:20:00,45.7,45.8,45.7,45.75,128862.0,38.0718,38.1551,38.0718,38.1135,128862.0
2018-12-31 12:25:00,45.75,45.77,45.7,45.76,101675.0,38.1135,38.1301,38.0718,38.1218,101675.0
2018-12-31 12:30:00,45.77,45.83,45.75,45.78,87626.0,38.1301,38.1801,38.1135,38.1384,87626.0
2018-12-31 12:35:00,45.78,45.84,45.76,45.82,116571.0,38.1384,38.1884,38.1218,38.1718,116571.0
2018-12-31 12:40:00,45.82,45.84,45.73,45.83,143201.0,38.1718,38.1884,38.0968,38.1801,143201.0
2018-12-31 12:45:00,45.84,45.88,45.81,45.83,113977.0,38.1884,38.2218,38.1634,38.1801,113977.0
2018-12-31 12:50:00,45.82,45.87,45.8,45.86,114992.0,38.1718,38.2134,38.1551,38.2051,114992.0
2018-12-31 12:55:00,45.85,45.87,45.79,45.85,125628.0,38.1968,38.2134,38.1468,38.1968,125628.0
2018-12-31 13:00:00,45.85,45.88,45.81,45.85,105812.0,38.1968,38.2218,38.1634,38.1968,105812.0
2018-12-31 13:05:00,45.86,45.88,45.82,45.85,125897.0,38.2051,38.2218,38.1718,38.1968,125897.0
2018-12-31 13:10:00,45.85,45.9,45.82,45.86,103464.0,38.1968,38.2384,38.1718,38.2051,103464.0
2018-12-31 13:15:00,45.87,45.99,45.87,45.96,123606.0,38.2134,38.3134,38.2134,38.2884,123606.0
2018-12-31 13:20:00,45.97,46.01,45.96,46.01,72729.0,38.2967,38.3301,38.2884,38.3301,72729.0
2018-12-31 13:25:00,46.0,46.05,45.98,46.04,76600.0,38.3217,38.3634,38.3051,38.355,76600.0
2018-12-31 13:30:00,46.05,46.08,45.98,46.0,167157.0,38.3634,38.3884,38.3051,38.3217,167157.0
2018-12-31 13:35:00,46.0,46.07,45.98,46.02,90795.0,38.3217,38.38,38.3051,38.3384,90795.0
2018-12-31 13:40:00,46.02,46.04,45.95,45.95,100415.0,38.3384,38.355,38.2801,38.2801,100415.0
2018-12-31 13:45:00,45.95,45.97,45.89,45.95,83943.0,38.2801,38.2967,38.2301,38.2801,83943.0
2018-12-31 13:50:00,45.95,45.98,45.83,45.86,85909.0,38.2801,38.3051,38.1801,38.2051,85909.0
2018-12-31 13:55:00,45.86,45.89,45.83,45.84,99526.0,38.2051,38.2301,38.1801,38.1884,99526.0
2018-12-31 14:00:00,45.85,45.87,45.76,45.81,121411.0,38.1968,38.2134,38.1218,38.1634,121411.0
2018-12-31 14:05:00,45.8,45.87,45.8,45.84,105053.0,38.1551,38.2134,38.1551,38.1884,105053.0
2018-12-31 14:10:00,45.84,45.86,45.75,45.78,117794.0,38.1884,38.2051,38.1135,38.1384,117794.0
2018-12-31 14:15:00,45.79,45.86,45.73,45.85,155114.0,38.1468,38.2051,38.0968,38.1968,155114.0
2018-12-31 14:20:00,45.85,45.85,45.71,45.79,189477.0,38.1968,38.1968,38.0801,38.1468,189477.0
2018-12-31 14:25:00,45.78,45.8,45.71,45.72,96674.0,38.1384,38.1551,38.0801,38.0885,96674.0
2018-12-31 14:30:00,45.72,45.75,45.64,45.68,147896.0,38.0885,38.1135,38.0218,38.0551,147896.0
2018-12-31 14:35:00,45.67,45.72,45.63,45.68,107940.0,38.0468,38.0885,38.0135,38.0551,107940.0
2018-12-31 14:40:00,45.69,45.73,45.66,45.7,118400.0,38.0635,38.0968,38.0385,38.0718,118400.0
2018-12-31 14:45:00,45.7,45.76,45.65,45.73,145856.0,38.0718,38.1218,38.0301,38.0968,145856.0
2018-12-31 14:50:00,45.73,45.86,45.72,45.84,160543.0,38.0968,38.2051,38.0885,38.1884,160543.0
2018-12-31 14:55:00,45.84,45.87,45.72,45.75,187220.0,38.1884,38.2134,38.0885,38.1135,187220.0
2018-12-31 15:00:00,45.75,45.88,45.73,45.8,264392.0,38.1135,38.2218,38.0968,38.1551,264392.0
2018-12-31 15:05:00,45.8,45.86,45.73,45.76,151669.0,38.1551,38.2051,38.0968,38.1218,151669.0
2018-12-31 15:10:00,45.76,45.85,45.73,45.81,137438.0,38.1218,38.1968,38.0968,38.1634,137438.0
2018-12-31 15:15:00,45.8,45.82,45.73,45.81,102667.0,38.1551,38.1718,38.0968,38.1634,102667.0
2018-12-31 15:20:00,45.81,45.85,45.7,45.73,141173.0,38.1634,38.1968,38.0718,38.0968,141173.0
2018-12-31 15:25:00,45.73,45.88,45.73,45.84,201859.0,38.0968,38.2218,38.0968,38.1884,201859.0
2018-12-31 15:30:00,45.83,45.98,45.83,45.93,228045.0,38.1801,38.3051,38.1801,38.2634,228045.0
2018-12-31 15:35:00,45.92,45.95,45.87,45.94,171762.0,38.2551,38.2801,38.2134,38.2717,171762.0
2018-12-31 15:40:00,45.95,46.07,45.93,46.05,281139.0,38.2801,38.38,38.2634,38.3634,281139.0
2018-12-31 15:45:00,46.06,46.11,45.88,45.91,314671.0,38.3717,38.4134,38.2218,38.2467,314671.0
2018-12-31 15:50:00,45.91,45.92,45.77,45.8,298058.0,38.2467,38.2551,38.1301,38.1551,298058.0
2018-12-31 15:55:00,45.81,46.1,45.75,46.1,1412287.0,38.1634,38.405,38.1135,38.405,1412287.0
2019-01-02 09:30:00,45.53,45.73,45.41,45.63,423430.0,37.9302,38.0968,37.8302,38.0135,423430.0
2019-01-02 09:35:00,45.63,45.91,45.54,45.84,205612.0,38.0135,38.2467,37.9385,38.1884,205612.0
2019-01-02 09:40:00,45.84,46.15,45.77,46.14,219993.0,38.1884,38.4467,38.1301,38.4384,219993.0
2019-01-02 09:45:00,46.15,46.18,45.92,45.96,310410.0,38.4467,38.4717,38.2551,38.2884,310410.0
2019-01-02 09:50:00,45.96,46.06,45.93,46.05,148951.0,38.2884,38.3717,38.2634,38.3634,148951.0
2019-01-02 09:55:00,46.05,46.22,46.01,46.2,184738.0,38.3634,38.505,38.3301,38.4883,184738.0
2019-01-02 10:00:00,46.2,46.2,46.04,46.16,192983.0,38.4883,38.4883,38.355,38.455,192983.0
2019-01-02 10:05:00,46.16,46.25,46.07,46.23,205894.0,38.455,38.53,38.38,38.5133,205894.0
2019-01-02 10:10:00,46.23,46.34,46.2,46.34,186357.0,38.5133,38.605,38.4883,38.605,186357.0
2019-01-02 10:15:00,46.34,46.36,46.23,46.33,214721.0,38.605,38.6216,38.5133,38.5966,214721.0
2019-01-02 10:20:00,46.33,46.37,46.29,46.35,153485.0,38.5966,38.63,38.5633,38.6133,153485.0
2019-01-02 10:25:00,46.36,46.42,46.32,46.33,214236.0,38.6216,38.6716,38.5883,38.5966,214236.0
2019-01-02 10:30:00,46.34,46.35,46.26,46.31,119848.0,38.605,38.6133,38.5383,38.58,119848.0
2019-01-02 10:35:00,46.32,46.35,46.27,46.32,115688.0,38.5883,38.6133,38.5467,38.5883,115688.0
2019-01-02 10:40:00,46.33,46.5,46.32,46.5,216882.0,38.5966,38.7383,38.5883,38.7383,216882.0
2019-01-02 10:45:00,46.5,46.58,46.48,46.51,146251.0,38.7383,38.8049,38.7216,38.7466,146251.0
2019-01-02 10:50:00,46.51,46.65,46.47,46.64,163945.0,38.7466,38.8632,38.7133,38.8549,163945.0
2019-01-02 10:55:00,46.63,46.68,46.59,46.6,131014.0,38.8466,38.8882,38.8132,38.8216,131014.0
2019-01-02 11:00:00,46.6,46.66,46.52,46.65,153307.0,38.8216,38.8716,38.7549,38.8632,153307.0
2019-01-02 11:05:00,46.65,46.71,46.65,46.69,107645.0,38.8632,38.9132,38.8632,38.8966,107645.0
2019-01-02 11:10:00,46.69,46.78,46.66,46.77,166151.0,38.8966,38.9715,38.8716,38.9632,166151.0
2019-01-02 11:15:00,46.78,46.82,46.69,46.79,354854.0,38.9715,39.0049,38.8966,38.9799,354854.0
2019-01-02 11:20:00,46.8,46.87,46.79,46.85,268667.0,38.9882,39.0465,38.9799,39.0298,268667.0
2019-01-02 11:25:00,46.85,46.86,46.69,46.72,230820.0,39.0298,39.0382,38.8966,38.9215,230820.0
2019-01-02 11:30:00,46.72,46.77,46.67,46.77,181821.0,38.9215,38.9632,38.8799,38.9632,181821.0
2019-01-02 11:35:00,46.77,46.79,46.69,46.75,192215.0,38.9632,38.9799,38.8966,38.9465,192215.0
2019-01-02 11:40:00,46.75,46.85,46.74,46.79,281066.0,38.9465,39.0298,38.9382,38.9799,281066.0
2019-01-02 11:45:00,46.79,46.81,46.72,46.79,168500.0,38.9799,38.9965,38.9215,38.9799,168500.0
2019-01-02 11:50:00,46.8,46.8,46.7,46.71,169693.0,38.9882,38.9882,38.9049,38.9132,169693.0
2019-01-02 11:55:00,46.71,46.76,46.67,46.68,178413.0,38.9132,38.9549,38.8799,38.8882,178413.0
2019-01-02 12:00:00,46.67,46.72,46.61,46.7,196440.0,38.8799,38.9215,38.8299,38.9049,196440.0
2019-01-02 12:05:00,46.71,46.75,46.64,46.7,216458.0,38.9132,38.9465,38.8549,38.9049,216458.0
2019-01-02 12:10:00,46.7,46.72,46.65,46.72,111558.0,38.9049,38.9215,38.8632,38.9215,111558.0
2019-01-02 12:15:00,46.72,46.72,46.66,46.68,113935.0,38.9215,38.9215,38.8716,38.8882,113935.0
2019-01-02 12:20:00,46.68,46.68,46.6,46.64,118331.0,38.8882,38.8882,38.8216,38.8549,118331.0
2019-01-02 12:25:00,46.65,46.72,46.64,46.7,109708.0,38.8632,38.9215,38.8549,38.9049,109708.0
2019-01-02 12:30:00,46.7,46.72,46.64,46.71,98111.0,38.9049,38.9215,38.8549,38.9132,98111.0
2019-01-02 12:35:00,46.72,46.81,46.69,46.76,280552.0,38.9215,38.9965,38.8966,38.9549,280552.0
2019-01-02 12:40:00,46.76,46.79,46.72,46.77,176136.0,38.9549,38.9799,38.9215,38.9632,176136.0
2019-01-02 12:45:00,46.76,46.79,46.75,46.75,137210.0,38.9549,38.9799,38.9465,38.9465,137210.0
2019-01-02 12:50:00,46.76,46.8,46.73,46.75,107345.0,38.9549,38.9882,38.9299,38.9465,107345.0
2019-01-02 12:55:00,46.75,46.8,46.74,46.77,172139.0,38.9465,38.9882,38.9382,38.9632,172139.0
2019-01-02 13:00:00,46.76,46.8,46.74,46.75,104272.0,38.9549,38.9882,38.9382,38.9465,104272.0
2019-01-02 13:05:00,46.76,46.83,46.75,46.79,192355.0,38.9549,39.0132,38.9465,38.9799,192355.0
2019-01-02 13:10:00,46.79,46.81,46.73,46.78,99181.0,38.9799,38.9965,38.9299,38.9715,99181.0
2019-01-02 13:15:00,46.78,46.8,46.74,46.79,92354.0,38.9715,38.9882,38.9382,38.9799,92354.0
2019-01-02 13:20:00,46.79,46.81,46.75,46.79,61421.0,38.9799,38.9965,38.9465,38.9799,61421.0
2019-01-02 13:25:00,46.8,46.83,46.76,46.8,183904.0,38.9882,39.0132,38.9549,38.9882,183904.0
2019-01-02 13:30:00,46.81,46.82,46.75,46.79,130490.0,38.9965,39.0049,38.9465,38.9799,130490.0
2019-01-02 13:35:00,46.8,46.8,46.74,46.79,152094.0,38.9882,38.9882,38.9382,38.9799,152094.0
2019-01-02 13:40:00,46.79,46.8,46.76,46.78,89357.0,38.9799,38.9882,38.9549,38.9715,89357.0
2019-01-02 13:45:00,46.78,46.82,46.76,46.78,122088.0,38.9715,39.0049,38.9549,38.9715,122088.0
2019-01-02 13:50:00,46.79,46.83,46.77,46.8,112484.0,38.9799,39.0132,38.9632,38.9882,112484.0
2019-01-02 13:55:00,46.79,46.93,46.78,46.92,190908.0,38.9799,39.0965,38.9715,39.0882,190908.0
2019-01-02 14:00:00,46.93,46.93,46.85,46.92,190896.0,39.0965,39.0965,39.0298,39.0882,190896.0
2019-01-02 14:05:00,46.92,46.93,46.81,46.84,133263.0,39.0882,39.0965,38.9965,39.0215,133263.0
2019-01-02 14:10:00,46.84,46.85,46.77,46.82,164116.0,39.0215,39.0298,38.9632,39.0049,164116.0
2019-01-02 14:15:00,46.81,46.84,46.78,46.83,172075.0,38.9965,39.0215,38.9715,39.0132,172075.0
2019-01-02 14:20:00,46.83,46.9,46.81,46.84,130151.0,39.0132,39.0715,38.9965,39.0215,130151.0
2019-01-02 14:25:00,46.85,46.87,46.79,46.81,145611.0,39.0298,39.0465,38.9799,38.9965,145611.0
2019-01-02 14:30:00,46.81,46.91,46.8,46.89,191150.0,38.9965,39.0798,38.9882,39.0632,191150.0
2019-01-02 14:35:00,46.88,46.91,46.84,46.87,92999.0,39.0548,39.0798,39.0215,39.0465,92999.0
2019-01-02 14:40:00,46.87,46.87,46.79,46.8,130854.0,39.0465,39.0465,38.9799,38.9882,130854.0
2019-01-02 14:45:00,46.79,46.86,46.75,46.84,97813.0,38.9799,39.0382,38.9465,39.0215,97813.0
2019-01-02 14:50:00,46.84,46.85,46.79,46.8,122557.0,39.0215,39.0298,38.9799,38.9882,122557.0
2019-01-02 14:55:00,46.81,46.83,46.72,46.74,124148.0,38.9965,39.0132,38.9215,38.9382,124148.0
2019-01-02 15:00:00,46.73,46.79,46.68,46.69,261180.0,38.9299,38.9799,38.8882,38.8966,261180.0
2019-01-02 15:05:00,46.7,46.7,46.61,46.65,204188.0,38.9049,38.9049,38.8299,38.8632,204188.0
2019-01-02 15:10:00,46.64,46.72,46.61,46.7,232701.0,38.8549,38.9215,38.8299,38.9049,232701.0
2019-01-02 15:15:00,46.7,46.71,46.59,46.64,266871.0,38.9049,38.9132,38.8132,38.8549,266871.0
2019-01-02 15:20:00,46.64,46.72,46.61,46.72,498950.0,38.8549,38.9215,38.8299,38.9215,498950.0
2019-01-02 15:25:00,46.71,46.78,46.61,46.68,360593.0,38.9132,38.9715,38.8299,38.8882,360593.0
2019-01-02 15:30:00,46.67,46.69,46.57,46.66,366955.0,38.8799,38.8966,38.7966,38.8716,366955.0
2019-01-02 15:35:00,46.67,46.8,46.66,46.75,269624.0,38.8799,38.9882,38.8716,38.9465,269624.0
2019-01-02 15:40:00,46.74,46.8,46.71,46.71,312291.0,38.9382,38.9882,38.9132,38.9132,312291.0
2019-01-02 15:45:00,46.71,46.81,46.71,46.78,412096.0,38.9132,38.9965,38.9132,38.9715,412096.0
2019-01-02 15:50:00,46.77,46.82,46.75,46.77,548071.0,38.9632,39.0049,38.9465,38.9632,548071.0
2019-01-02 15:55:00,46.77,46.95,46.76,46.92,1602706.0,38.9632,39.1132,38.9549,39.0882,1602706.0
2019-01-03 09:30:00,46.65,46.89,46.63,46.75,431374.0,38.8632,39.0632,38.8466,38.9465,431374.0
2019-01-03 09:35:00,46.74,46.74,46.44,46.54,261360.0,38.9382,38.9382,38.6883,38.7716,261360.0
2019-01-03 09:40:00,46.54,46.72,46.49,46.64,128161.0,38.7716,38.9215,38.7299,38.8549,128161.0
2019-01-03 09:45:00,46.64,46.67,46.51,46.55,207459.0,38.8549,38.8799,38.7466,38.7799,207459.0
2019-01-03 09:50:00,46.55,46.76,46.55,46.76,214940.0,38.7799,38.9549,38.7799,38.9549,214940.0
2019-01-03 09:55:00,46.75,46.94,46.74,46.79,233258.0,38.9465,39.1048,38.9382,38.9799,233258.0
2019-01-03 10:00:00,46.78,46.79,46.58,46.62,329017.0,38.9715,38.9799,38.8049,38.8382,329017.0
2019-01-03 10:05:00,46.61,46.69,46.59,46.65,319593.0,38.8299,38.8966,38.8132,38.8632,319593.0
2019-01-03 10:10:00,46.64,46.65,46.44,46.51,413031.0,38.8549,38.8632,38.6883,38.7466,413031.0
2019-01-03 10:15:00,46.51,46.57,46.49,46.56,327079.0,38.7466,38.7966,38.7299,38.7883,327079.0
2019-01-03 10:20:00,46.55,46.67,46.51,46.66,318989.0,38.7799,38.8799,38.7466,38.8716,318989.0
2019-01-03 10:25:00,46.65,46.75,46.62,46.72,315621.0,38.8632,38.9465,38.8382,38.9215,315621.0
2019-01-03 10:30:00,46.71,46.71,46.45,46.51,336240.0,38.9132,38.9132,38.6966,38.7466,336240.0
2019-01-03 10:35:00,46.52,46.55,46.37,46.48,342588.0,38.7549,38.7799,38.63,38.7216,342588.0
2019-01-03 10:40:00,46.48,46.58,46.45,46.5,252716.0,38.7216,38.8049,38.6966,38.7383,252716.0
2019-01-03 10:45:00,46.5,46.61,46.45,46.47,189946.0,38.7383,38.8299,38.6966,38.7133,189946.0
2019-01-03 10:50:00,46.46,46.6,46.43,46.53,162065.0,38.7049,38.8216,38.6799,38.7633,162065.0
2019-01-03 10:55:00,46.52,46.69,46.51,46.67,142248.0,38.7549,38.8966,38.7466,38.8799,142248.0
2019-01-03 11:00:00,46.67,46.77,46.63,46.74,233727.0,38.8799,38.9632,38.8466,38.9382,233727.0
2019-01-03 11:05:00,46.73,46.75,46.6,46.66,242765.0,38.9299,38.9465,38.8216,38.8716,242765.0
2019-01-03 11:10:00,46.66,46.77,46.66,46.72,246566.0,38.8716,38.9632,38.8716,38.9215,246566.0
2019-01-03 11:15:00,46.72,46.85,46.72,46.82,230509.0,38.9215,39.0298,38.9215,39.0049,230509.0
2019-01-03 11:20:00,46.82,46.89,46.8,46.83,244325.0,39.0049,39.0632,38.9882,39.0132,244325.0
2019-01-03 11:25:00,46.82,46.9,46.79,46.82,268834.0,39.0049,39.0715,38.9799,39.0049,268834.0
2019-01-03 11:30:00,46.81,46.86,46.76,46.83,184508.0,38.9965,39.0382,38.9549,39.0132,184508.0
2019-01-03 11:35:00,46.84,46.98,46.83,46.96,238512.0,39.0215,39.1381,39.0132,39.1215,238512.0
2019-01-03 11:40:00,46.97,47.1,46.93,47.03,307367.0,39.1298,39.2381,39.0965,39.1798,307367.0
2019-01-03 11:45:00,47.02,47.11,46.99,47.04,271942.0,39.1715,39.2464,39.1465,39.1881,271942.0
2019-01-03 11:50:00,47.04,47.07,46.97,47.01,241219.0,39.1881,39.2131,39.1298,39.1631,241219.0
2019-01-03 11:55:00,47.01,47.12,46.99,47.09,350198.0,39.1631,39.2548,39.1465,39.2298,350198.0
2019-01-03 12:00:00,47.08,47.09,46.97,47.01,293981.0,39.2215,39.2298,39.1298,39.1631,293981.0
2019-01-03 12:05:00,47.01,47.03,46.96,46.97,189142.0,39.1631,39.1798,39.1215,39.1298,189142.0
2019-01-03 12:10:00,46.97,47.1,46.95,47.05,139837.0,39.1298,39.2381,39.1132,39.1965,139837.0
2019-01-03 12:15:00,47.05,47.12,46.97,47.04,124165.0,39.1965,39.2548,39.1298,39.1881,124165.0
2019-01-03 12:20:00,47.04,47.12,47.03,47.11,84886.0,39.1881,39.2548,39.1798,39.2464,84886.0
2019-01-03 12:25:00,47.11,47.11,46.98,47.0,160375.0,39.2464,39.2464,39.1381,39.1548,160375.0
2019-01-03 12:30:00,47.01,47.11,46.99,47.11,172482.0,39.1631,39.2464,39.1465,39.2464,172482.0
2019-01-03 12:35:00,47.11,47.11,46.97,47.0,124120.0,39.2464,39.2464,39.1298,39.1548,124120.0
2019-01-03 12:40:00,47.01,47.07,46.98,47.01,143877.0,39.1631,39.2131,39.1381,39.1631,143877.0
2019-01-03 12:45:00,47.02,47.12,47.01,47.11,178558.0,39.1715,39.2548,39.1631,39.2464,178558.0
2019-01-03 12:50:00,47.11,47.25,47.07,47.25,147862.0,39.2464,39.3631,39.2131,39.3631,147862.0
2019-01-03 12:55:00,47.25,47.35,47.24,47.34,290939.0,39.3631,39.4464,39.3547,39.4381,290939.0
2019-01-03 13:00:00,47.33,47.34,47.21,47.23,322871.0,39.4297,39.4381,39.3298,39.3464,322871.0
2019-01-03 13:05:00,47.23,47.26,47.06,47.09,136719.0,39.3464,39.3714,39.2048,39.2298,136719.0
2019-01-03 13:10:00,47.09,47.17,47.04,47.16,161068.0,39.2298,39.2964,39.1881,39.2881,161068.0
2019-01-03 13:15:00,47.15,47.16,46.87,46.88,398937.0,39.2798,39.2881,39.0465,39.0548,398937.0
2019-01-03 13:20:00,46.88,46.99,46.87,46.98,169920.0,39.0548,39.1465,39.0465,39.1381,169920.0
2019-01-03 13:25:00,46.98,47.04,46.95,47.03,120333.0,39.1381,39.1881,39.1132,39.1798,120333.0
2019-01-03 13:30:00,47.02,47.07,46.98,47.03,167545.0,39.1715,39.2131,39.1381,39.1798,167545.0
2019-01-03 13:35:00,47.03,47.11,46.99,47.09,202778.0,39.1798,39.2464,39.1465,39.2298,202778.0
2019-01-03 13:40:00,47.1,47.16,47.05,47.12,157545.0,39.2381,39.2881,39.1965,39.2548,157545.0
2019-01-03 13:45:00,47.12,47.13,47.03,47.1,225354.0,39.2548,39.2631,39.1798,39.2381,225354.0
2019-01-03 13:50:00,47.11,47.12,47.02,47.03,287248.0,39.2464,39.2548,39.1715,39.1798,287248.0
2019-01-03 13:55:00,47.04,47.04,46.94,47.0,134410.0,39.1881,39.1881,39.1048,39.1548,134410.0
2019-01-03 14:00:00,46.99,47.02,46.91,46.94,234177.0,39.1465,39.1715,39.0798,39.1048,234177.0
2019-01-03 14:05:00,46.94,47.02,46.91,46.98,161479.0,39.1048,39.1715,39.0798,39.1381,161479.0
2019-01-03 14:10:00,46.98,47.01,46.89,46.9,140572.0,39.1381,39.1631,39.0632,39.0715,140572.0
2019-01-03 14:15:00,46.9,46.98,46.82,46.98,242227.0,39.0715,39.1381,39.0049,39.1381,242227.0
2019-01-03 14:20:00,46.97,47.03,46.96,47.0,209191.0,39.1298,39.1798,39.1215,39.1548,209191.0
2019-01-03 14:25:00,47.0,47.09,46.96,47.06,149834.0,39.1548,39.2298,39.1215,39.2048,149834.0
2019-01-03 14:30:00,47.07,47.14,47.05,47.11,262269.0,39.2131,39.2714,39.1965,39.2464,262269.0
2019-01-03 14:35:00,47.11,47.14,47.03,47.13,290516.0,39.2464,39.2714,39.1798,39.2631,290516.0
2019-01-03 14:40:00,47.12,47.15,47.05,47.08,280929.0,39.2548,39.2798,39.1965,39.2215,280929.0
2019-01-03 14:45:00,47.08,47.1,46.9,46.94,189395.0,39.2215,39.2381,39.0715,39.1048,189395.0
2019-01-03 14:50:00,46.93,46.97,46.87,46.91,133199.0,39.0965,39.1298,39.0465,39.0798,133199.0
2019-01-03 14:55:00,46.91,46.92,46.8,46.83,217085.0,39.0798,39.0882,38.9882,39.0132,217085.0
2019-01-03 15:00:00,46.84,46.89,46.82,46.83,200893.0,39.0215,39.0632,39.0049,39.0132,200893.0
2019-01-03 15:05:00,46.83,46.86,46.78,46.85,229354.0,39.0132,39.0382,38.9715,39.0298,229354.0
2019-01-03 15:10:00,46.84,46.86,46.74,46.76,253102.0,39.0215,39.0382,38.9382,38.9549,253102.0
2019-01-03 15:15:00,46.75,46.86,46.73,46.8,238278.0,38.9465,39.0382,38.9299,38.9882,238278.0
2019-01-03 15:20:00,46.8,46.89,46.73,46.74,317190.0,38.9882,39.0632,38.9299,38.9382,317190.0
2019-01-03 15:25:00,46.73,46.82,46.7,46.73,211154.0,38.9299,39.0049,38.9049,38.9299,211154.0
2019-01-03 15:30:00,46.73,46.89,46.69,46.82,319638.0,38.9299,39.0632,38.8966,39.0049,319638.0
2019-01-03 15:35:00,46.82,46.85,46.64,46.65,283514.0,39.0049,39.0298,38.8549,38.8632,283514.0
2019-01-03 15:40:00,46.66,46.77,46.64,46.69,307310.0,38.8716,38.9632,38.8549,38.8966,307310.0
2019-01-03 15:45:00,46.69,46.78,46.68,46.69,287778.0,38.8966,38.9715,38.8882,38.8966,287778.0
2019-01-03 15:50:00,46.7,46.77,46.62,46.66,529708.0,38.9049,38.9632,38.8382,38.8716,529708.0
2019-01-03 15:55:00,46.67,46.69,46.49,46.59,1119953.0,38.8799,38.8966,38.7299,38.8132,1119953.0
2019-01-04 09:30:00,47.42,47.5,47.36,47.41,525871.0,39.5047,39.5713,39.4547,39.4964,525871.0
2019-01-04 09:35:00,47.42,47.6,47.42,47.51,259273.0,39.5047,39.6547,39.5047,39.5797,259273.0
2019-01-04 09:40:00,47.51,47.53,47.28,47.45,263669.0,39.5797,39.5963,39.3881,39.5297,263669.0
2019-01-04 09:45:00,47.45,47.53,47.44,47.49,173558.0,39.5297,39.5963,39.5214,39.563,173558.0
2019-01-04 09:50:00,47.5,47.56,47.45,47.48,201643.0,39.5713,39.6213,39.5297,39.5547,201643.0
2019-01-04 09:55:00,47.48,47.48,47.36,47.36,129492.0,39.5547,39.5547,39.4547,39.4547,129492.0
2019-01-04 10:00:00,47.36,47.51,47.36,47.49,134774.0,39.4547,39.5797,39.4547,39.563,134774.0
2019-01-04 10:05:00,47.49,47.49,47.25,47.3,127553.0,39.563,39.563,39.3631,39.4047,127553.0
2019-01-04 10:10:00,47.31,47.33,47.21,47.21,177430.0,39.4131,39.4297,39.3298,39.3298,177430.0
2019-01-04 10:15:00,47.21,47.32,47.21,47.29,185687.0,39.3298,39.4214,39.3298,39.3964,185687.0
2019-01-04 10:20:00,47.3,47.64,47.2,47.61,452109.0,39.4047,39.688,39.3214,39.663,452109.0
2019-01-04 10:25:00,47.6,47.84,47.59,47.83,347254.0,39.6547,39.8546,39.6463,39.8463,347254.0
2019-01-04 10:30:00,47.83,47.89,47.73,47.79,565316.0,39.8463,39.8962,39.763,39.8129,565316.0
2019-01-04 10:35:00,47.78,47.79,47.62,47.62,312636.0,39.8046,39.8129,39.6713,39.6713,312636.0
2019-01-04 10:40:00,47.62,47.65,47.56,47.57,365757.0,39.6713,39.6963,39.6213,39.6297,365757.0
2019-01-04 10:45:00,47.56,47.67,47.54,47.6,480696.0,39.6213,39.713,39.6047,39.6547,480696.0
2019-01-04 10:50:00,47.6,47.8,47.59,47.69,347688.0,39.6547,39.8213,39.6463,39.7296,347688.0
2019-01-04 10:55:00,47.69,47.86,47.68,47.86,228786.0,39.7296,39.8713,39.7213,39.8713,228786.0
2019-01-04 11:00:00,47.86,48.03,47.82,47.98,355037.0,39.8713,40.0129,39.8379,39.9712,355037.0
2019-01-04 11:05:00,47.99,48.06,47.94,48.05,247153.0,39.9796,40.0379,39.9379,40.0295,247153.0
2019-01-04 11:10:00,48.05,48.11,47.99,48.0,237356.0,40.0295,40.0795,39.9796,39.9879,237356.0
2019-01-04 11:15:00,48.0,48.01,47.88,47.98,405716.0,39.9879,39.9962,39.8879,39.9712,405716.0
2019-01-04 11:20:00,47.98,47.98,47.73,47.75,205606.0,39.9712,39.9712,39.763,39.7796,205606.0
2019-01-04 11:25:00,47.75,47.77,47.67,47.73,194851.0,39.7796,39.7963,39.713,39.763,194851.0
2019-01-04 11:30:00,47.73,47.8,47.7,47.8,236210.0,39.763,39.8213,39.738,39.8213,236210.0
2019-01-04 11:35:00,47.79,47.84,47.74,47.78,219196.0,39.8129,39.8546,39.7713,39.8046,219196.0
2019-01-04 11:40:00,47.78,47.93,47.77,47.91,248773.0,39.8046,39.9296,39.7963,39.9129,248773.0
2019-01-04 11:45:00,47.91,48.04,47.9,48.0,239360.0,39.9129,40.0212,39.9046,39.9879,239360.0
2019-01-04 11:50:00,48.01,48.1,48.01,48.03,274689.0,39.9962,40.0712,39.9962,40.0129,274689.0
2019-01-04 11:55:00,48.04,48.04,47.93,48.0,194779.0,40.0212,40.0212,39.9296,39.9879,194779.0
2019-01-04 12:00:00,47.99,48.01,47.82,47.84,190374.0,39.9796,39.9962,39.8379,39.8546,190374.0
2019-01-04 12:05:00,47.84,47.92,47.83,47.87,166287.0,39.8546,39.9212,39.8463,39.8796,166287.0
2019-01-04 12:10:00,47.87,47.9,47.85,47.86,130077.0,39.8796,39.9046,39.8629,39.8713,130077.0
2019-01-04 12:15:00,47.85,47.95,47.83,47.94,117272.0,39.8629,39.9462,39.8463,39.9379,117272.0
2019-01-04 12:20:00,47.94,47.97,47.87,47.88,136066.0,39.9379,39.9629,39.8796,39.8879,136066.0
2019-01-04 12:25:00,47.87,47.95,47.86,47.88,101379.0,39.8796,39.9462,39.8713,39.8879,101379.0
2019-01-04 12:30:00,47.88,47.91,47.82,47.89,140346.0,39.8879,39.9129,39.8379,39.8962,140346.0
2019-01-04 12:35:00,47.88,47.92,47.83,47.91,116313.0,39.8879,39.9212,39.8463,39.9129,116313.0
2019-01-04 12:40:00,47.9,47.96,47.9,47.94,205072.0,39.9046,39.9546,39.9046,39.9379,205072.0
2019-01-04 12:45:00,47.94,47.97,47.9,47.97,154759.0,39.9379,39.9629,39.9046,39.9629,154759.0
2019-01-04 12:50:00,47.96,48.01,47.93,48.01,260294.0,39.9546,39.9962,39.9296,39.9962,260294.0
2019-01-04 12:55:00,48.01,48.05,47.96,47.97,164428.0,39.9962,40.0295,39.9546,39.9629,164428.0
2019-01-04 13:00:00,47.97,48.08,47.96,48.07,86948.0,39.9629,40.0545,39.9546,40.0462,86948.0
2019-01-04 13:05:00,48.08,48.1,48.04,48.06,200764.0,40.0545,40.0712,40.0212,40.0379,200764.0
2019-01-04 13:10:00,48.06,48.07,47.92,47.94,194508.0,40.0379,40.0462,39.9212,39.9379,194508.0
2019-01-04 13:15:00,47.93,47.97,47.91,47.95,178722.0,39.9296,39.9629,39.9129,39.9462,178722.0
2019-01-04 13:20:00,47.95,47.99,47.87,47.87,117926.0,39.9462,39.9796,39.8796,39.8796,117926.0
2019-01-04 13:25:00,47.87,47.9,47.82,47.82,122180.0,39.8796,39.9046,39.8379,39.8379,122180.0
2019-01-04 13:30:00,47.82,47.88,47.81,47.83,103943.0,39.8379,39.8879,39.8296,39.8463,103943.0
2019-01-04 13:35:00,47.83,47.84,47.68,47.7,176538.0,39.8463,39.8546,39.7213,39.738,176538.0
2019-01-04 13:40:00,47.7,47.72,47.62,47.69,148850.0,39.738,39.7546,39.6713,39.7296,148850.0
2019-01-04 13:45:00,47.7,47.77,47.66,47.76,120588.0,39.738,39.7963,39.7046,39.7879,120588.0
2019-01-04 13:50:00,47.76,47.82,47.74,47.79,124955.0,39.7879,39.8379,39.7713,39.8129,124955.0
2019-01-04 13:55:00,47.8,47.85,47.77,47.84,148758.0,39.8213,39.8629,39.7963,39.8546,148758.0
2019-01-04 14:00:00,47.85,47.87,47.75,47.78,146914.0,39.8629,39.8796,39.7796,39.8046,146914.0
2019-01-04 14:05:00,47.78,47.82,47.62,47.69,232111.0,39.8046,39.8379,39.6713,39.7296,232111.0
2019-01-04 14:10:00,47.7,47.78,47.66,47.72,331456.0,39.738,39.8046,39.7046,39.7546,331456.0
2019-01-04 14:15:00,47.71,47.85,47.69,47.78,171980.0,39.7463,39.8629,39.7296,39.8046,171980.0
2019-01-04 14:20:00,47.79,47.88,47.78,47.86,221126.0,39.8129,39.8879,39.8046,39.8713,221126.0
2019-01-04 14:25:00,47.86,47.89,47.82,47.88,143470.0,39.8713,39.8962,39.8379,39.8879,143470.0
2019-01-04 14:30:00,47.88,47.92,47.86,47.91,126119.0,39.8879,39.9212,39.8713,39.9129,126119.0
2019-01-04 14:35:00,47.9,47.93,47.86,47.9,187232.0,39.9046,39.9296,39.8713,39.9046,187232.0
2019-01-04 14:40:00,47.89,47.94,47.85,47.88,185264.0,39.8962,39.9379,39.8629,39.8879,185264.0
2019-01-04 14:45:00,47.89,47.89,47.75,47.8,141573.0,39.8962,39.8962,39.7796,39.8213,141573.0
2019-01-04 14:50:00,47.8,47.82,47.75,47.79,151526.0,39.8213,39.8379,39.7796,39.8129,151526.0
2019-01-04 14:55:00,47.78,47.81,47.73,47.74,223307.0,39.8046,39.8296,39.763,39.7713,223307.0
2019-01-04 15:00:00,47.74,47.89,47.74,47.88,186494.0,39.7713,39.8962,39.7713,39.8879,186494.0
2019-01-04 15:05:00,47.89,47.89,47.8,47.8,200086.0,39.8962,39.8962,39.8213,39.8213,200086.0
2019-01-04 15:10:00,47.8,47.87,47.78,47.85,216828.0,39.8213,39.8796,39.8046,39.8629,216828.0
2019-01-04 15:15:00,47.86,47.9,47.82,47.83,267733.0,39.8713,39.9046,39.8379,39.8463,267733.0
2019-01-04 15:20:00,47.83,47.86,47.74,47.77,322907.0,39.8463,39.8713,39.7713,39.7963,322907.0
2019-01-04 15:25:00,47.77,47.81,47.7,47.76,304012.0,39.7963,39.8296,39.738,39.7879,304012.0
2019-01-04 15:30:00,47.77,47.89,47.73,47.88,431298.0,39.7963,39.8962,39.763,39.8879,431298.0
2019-01-04 15:35:00,47.88,47.94,47.86,47.87,340882.0,39.8879,39.9379,39.8713,39.8796,340882.0
2019-01-04 15:40:00,47.88,47.94,47.87,47.91,368726.0,39.8879,39.9379,39.8796,39.9129,368726.0
2019-01-04 15:45:00,47.91,47.96,47.9,47.93,559908.0,39.9129,39.9546,39.9046,39.9296,559908.0
2019-01-04 15:50:00,47.93,47.98,47.87,47.88,572367.0,39.9296,39.9712,39.8796,39.8879,572367.0
2019-01-04 15:55:00,47.88,47.99,47.87,47.94,1382640.0,39.8879,39.9796,39.8796,39.9379,1382640.0
2019-01-07 09:30:00,47.78,47.98,47.65,47.75,448193.0,39.8046,39.9712,39.6963,39.7796,448193.0
2019-01-07 09:35:00,47.75,47.79,47.54,47.77,321014.0,39.7796,39.8129,39.6047,39.7963,321014.0
2019-01-07 09:40:00,47.78,47.96,47.77,47.87,201915.0,39.8046,39.9546,39.7963,39.8796,201915.0
2019-01-07 09:45:00,47.86,47.87,47.68,47.75,274912.0,39.8713,39.8796,39.7213,39.7796,274912.0
2019-01-07 09:50:00,47.75,47.77,47.64,47.69,226010.0,39.7796,39.7963,39.688,39.7296,226010.0
2019-01-07 09:55:00,47.68,47.8,47.66,47.79,253705.0,39.7213,39.8213,39.7046,39.8129,253705.0
2019-01-07 10:00:00,47.78,47.9,47.73,47.87,274735.0,39.8046,39.9046,39.763,39.8796,274735.0
2019-01-07 10:05:00,47.87,47.89,47.76,47.84,279420.0,39.8796,39.8962,39.7879,39.8546,279420.0
2019-01-07 10:10:00,47.85,47.86,47.77,47.8,117837.0,39.8629,39.8713,39.7963,39.8213,117837.0
2019-01-07 10:15:00,47.8,47.86,47.77,47.78,116624.0,39.8213,39.8713,39.7963,39.8046,116624.0
2019-01-07 10:20:00,47.77,47.83,47.66,47.81,157193.0,39.7963,39.8463,39.7046,39.8296,157193.0
2019-01-07 10:25:00,47.81,47.84,47.68,47.7,126176.0,39.8296,39.8546,39.7213,39.738,126176.0
2019-01-07 10:30:00,47.69,47.78,47.63,47.78,262677.0,39.7296,39.8046,39.6796,39.8046,262677.0
2019-01-07 10:35:00,47.77,47.79,47.69,47.71,167959.0,39.7963,39.8129,39.7296,39.7463,167959.0
2019-01-07 10:40:00,47.71,47.82,47.68,47.77,225789.0,39.7463,39.8379,39.7213,39.7963,225789.0
2019-01-07 10:45:00,47.77,47.9,47.77,47.9,140856.0,39.7963,39.9046,39.7963,39.9046,140856.0
2019-01-07 10:50:00,47.9,47.95,47.85,47.89,112474.0,39.9046,39.9462,39.8629,39.8962,112474.0
2019-01-07 10:55:00,47.88,47.88,47.77,47.81,142110.0,39.8879,39.8879,39.7963,39.8296,142110.0
2019-01-07 11:00:00,47.8,47.89,47.77,47.87,158813.0,39.8213,39.8962,39.7963,39.8796,158813.0
2019-01-07 11:05:00,47.87,47.9,47.73,47.73,171538.0,39.8796,39.9046,39.763,39.763,171538.0
2019-01-07 11:10:00,47.74,47.75,47.65,47.69,139758.0,39.7713,39.7796,39.6963,39.7296,139758.0
2019-01-07 11:15:00,47.68,47.74,47.68,47.72,143986.0,39.7213,39.7713,39.7213,39.7546,143986.0
2019-01-07 11:20:00,47.71,47.93,47.71,47.91,199676.0,39.7463,39.9296,39.7463,39.9129,199676.0
2019-01-07 11:25:00,47.92,47.92,47.83,47.9,177486.0,39.9212,39.9212,39.8463,39.9046,177486.0
2019-01-07 11:30:00,47.9,47.91,47.76,47.8,184727.0,39.9046,39.9129,39.7879,39.8213,184727.0
2019-01-07 11:35:00,47.8,47.93,47.77,47.91,212459.0,39.8213,39.9296,39.7963,39.9129,212459.0
2019-01-07 11:40:00,47.92,47.99,47.89,47.96,163452.0,39.9212,39.9796,39.8962,39.9546,163452.0
2019-01-07 11:45:00,47.95,47.95,47.83,47.84,165556.0,39.9462,39.9462,39.8463,39.8546,165556.0
2019-01-07 11:50:00,47.85,47.95,47.85,47.92,140404.0,39.8629,39.9462,39.8629,39.9212,140404.0
2019-01-07 11:55:00,47.92,48.0,47.91,48.0,166971.0,39.9212,39.9879,39.9129,39.9879,166971.0
2019-01-07 12:00:00,47.99,48.0,47.91,47.91,125845.0,39.9796,39.9879,39.9129,39.9129,125845.0
2019-01-07 12:05:00,47.91,47.96,47.86,47.91,139260.0,39.9129,39.9546,39.8713,39.9129,139260.0
2019-01-07 12:10:00,47.92,47.94,47.88,47.93,111118.0,39.9212,39.9379,39.8879,39.9296,111118.0
2019-01-07 12:15:00,47.93,48.0,47.93,47.96,97146.0,39.9296,39.9879,39.9296,39.9546,97146.0
2019-01-07 12:20:00,47.96,48.01,47.96,47.99,146106.0,39.9546,39.9962,39.9546,39.9796,146106.0
2019-01-07 12:25:00,48.0,48.02,47.96,47.98,106953.0,39.9879,40.0045,39.9546,39.9712,106953.0
2019-01-07 12:30:00,47.98,48.06,47.95,48.06,152351.0,39.9712,40.0379,39.9462,40.0379,152351.0
2019-01-07 12:35:00,48.05,48.1,48.01,48.1,137695.0,40.0295,40.0712,39.9962,40.0712,137695.0
2019-01-07 12:40:00,48.1,48.12,47.97,47.97,161140.0,40.0712,40.0879,39.9629,39.9629,161140.0
2019-01-07 12:45:00,47.98,48.09,47.97,48.03,136898.0,39.9712,40.0629,39.9629,40.0129,136898.0
2019-01-07 12:50:00,48.04,48.09,47.98,48.09,82527.0,40.0212,40.0629,39.9712,40.0629,82527.0
2019-01-07 12:55:00,48.08,48.12,48.07,48.09,269547.0,40.0545,40.0879,40.0462,40.0629,269547.0
2019-01-07 13:00:00,48.1,48.14,48.08,48.12,160502.0,40.0712,40.1045,40.0545,40.0879,160502.0
2019-01-07 13:05:00,48.12,48.17,48.1,48.16,128863.0,40.0879,40.1295,40.0712,40.1212,128863.0
2019-01-07 13:10:00,48.16,48.21,48.14,48.19,194033.0,40.1212,40.1628,40.1045,40.1462,194033.0
2019-01-07 13:15:00,48.19,48.23,48.15,48.2,154439.0,40.1462,40.1795,40.1128,40.1545,154439.0
2019-01-07 13:20:00,48.19,48.23,48.17,48.17,330569.0,40.1462,40.1795,40.1295,40.1295,330569.0
2019-01-07 13:25:00,48.18,48.22,48.1,48.12,198210.0,40.1378,40.1712,40.0712,40.0879,198210.0
2019-01-07 13:30:00,48.12,48.16,48.06,48.15,159226.0,40.0879,40.1212,40.0379,40.1128,159226.0
2019-01-07 13:35:00,48.15,48.16,48.03,48.05,296141.0,40.1128,40.1212,40.0129,40.0295,296141.0
2019-01-07 13:40:00,48.04,48.08,47.99,48.02,249824.0,40.0212,40.0545,39.9796,40.0045,249824.0
2019-01-07 13:45:00,48.03,48.03,47.9,47.91,285080.0,40.0129,40.0129,39.9046,39.9129,285080.0
2019-01-07 13:50:00,47.91,47.93,47.83,47.84,154279.0,39.9129,39.9296,39.8463,39.8546,154279.0
2019-01-07 13:55:00,47.84,47.92,47.83,47.85,212082.0,39.8546,39.9212,39.8463,39.8629,212082.0
2019-01-07 14:00:00,47.85,47.95,47.84,47.95,136480.0,39.8629,39.9462,39.8546,39.9462,136480.0
2019-01-07 14:05:00,47.94,47.95,47.87,47.94,183032.0,39.9379,39.9462,39.8796,39.9379,183032.0
2019-01-07 14:10:00,47.93,48.03,47.92,48.02,162559.0,39.9296,40.0129,39.9212,40.0045,162559.0
2019-01-07 14:15:00,48.02,48.12,48.0,48.09,195239.0,40.0045,40.0879,39.9879,40.0629,195239.0
2019-01-07 14:20:00,48.09,48.16,48.08,48.14,215276.0,40.0629,40.1212,40.0545,40.1045,215276.0
2019-01-07 14:25:00,48.14,48.17,48.07,48.08,217723.0,40.1045,40.1295,40.0462,40.0545,217723.0
2019-01-07 14:30:00,48.09,48.14,48.05,48.09,162795.0,40.0629,40.1045,40.0295,40.0629,162795.0
2019-01-07 14:35:00,48.09,48.1,48.01,48.05,180096.0,40.0629,40.0712,39.9962,40.0295,180096.0
2019-01-07 14:40:00,48.05,48.06,47.97,47.97,169459.0,40.0295,40.0379,39.9629,39.9629,169459.0
2019-01-07 14:45:00,47.97,47.98,47.89,47.93,158172.0,39.9629,39.9712,39.8962,39.9296,158172.0
2019-01-07 14:50:00,47.92,47.92,47.8,47.81,163800.0,39.9212,39.9212,39.8213,39.8296,163800.0
2019-01-07 14:55:00,47.81,47.82,47.74,47.78,162613.0,39.8296,39.8379,39.7713,39.8046,162613.0
2019-01-07 15:00:00,47.78,47.92,47.78,47.91,178361.0,39.8046,39.9212,39.8046,39.9129,178361.0
2019-01-07 15:05:00,47.91,47.91,47.85,47.89,262785.0,39.9129,39.9129,39.8629,39.8962,262785.0
2019-01-07 15:10:00,47.88,47.94,47.84,47.91,187048.0,39.8879,39.9379,39.8546,39.9129,187048.0
2019-01-07 15:15:00,47.91,47.93,47.88,47.92,220753.0,39.9129,39.9296,39.8879,39.9212,220753.0
2019-01-07 15:20:00,47.93,47.93,47.85,47.87,376932.0,39.9296,39.9296,39.8629,39.8796,376932.0
2019-01-07 15:25:00,47.87,47.92,47.84,47.89,277022.0,39.8796,39.9212,39.8546,39.8962,277022.0
2019-01-07 15:30:00,47.89,47.91,47.78,47.82,368769.0,39.8962,39.9129,39.8046,39.8379,368769.0
2019-01-07 15:35:00,47.81,47.85,47.75,47.75,304778.0,39.8296,39.8629,39.7796,39.7796,304778.0
2019-01-07 15:40:00,47.75,47.75,47.64,47.65,460059.0,39.7796,39.7796,39.688,39.6963,460059.0
2019-01-07 15:45:00,47.64,47.73,47.63,47.71,474089.0,39.688,39.763,39.6796,39.7463,474089.0
2019-01-07 15:50:00,47.71,47.77,47.67,47.73,414157.0,39.7463,39.7963,39.713,39.763,414157.0
2019-01-07 15:55:00,47.72,47.75,47.63,47.65,1191216.0,39.7546,39.7796,39.6796,39.6963,1191216.0
2019-01-08 09:30:00,47.9,48.16,47.74,47.8,457623.0,39.9046,40.1212,39.7713,39.8213,457623.0
2019-01-08 09:35:00,47.8,47.87,47.61,47.65,255130.0,39.8213,39.8796,39.663,39.6963,255130.0
2019-01-08 09:40:00,47.64,47.69,47.55,47.59,382085.0,39.688,39.7296,39.613,39.6463,382085.0
2019-01-08 09:45:00,47.58,47.6,47.45,47.58,288102.0,39.638,39.6547,39.5297,39.638,288102.0
2019-01-08 09:50:00,47.58,47.68,47.55,47.62,213602.0,39.638,39.7213,39.613,39.6713,213602.0
2019-01-08 09:55:00,47.63,47.72,47.6,47.69,265618.0,39.6796,39.7546,39.6547,39.7296,265618.0
2019-01-08 10:00:00,47.69,47.8,47.65,47.74,332751.0,39.7296,39.8213,39.6963,39.7713,332751.0
2019-01-08 10:05:00,47.75,47.82,47.72,47.77,291946.0,39.7796,39.8379,39.7546,39.7963,291946.0
2019-01-08 10:10:00,47.77,47.79,47.64,47.66,229188.0,39.7963,39.8129,39.688,39.7046,229188.0
2019-01-08 10:15:00,47.66,47.66,47.37,47.38,290205.0,39.7046,39.7046,39.463,39.4714,290205.0
2019-01-08 10:20:00,47.38,47.43,47.32,47.39,212590.0,39.4714,39.513,39.4214,39.4797,212590.0
2019-01-08 10:25:00,47.39,47.54,47.38,47.49,210349.0,39.4797,39.6047,39.4714,39.563,210349.0
2019-01-08 10:30:00,47.49,47.49,47.29,47.32,224414.0,39.563,39.563,39.3964,39.4214,224414.0
2019-01-08 10:35:00,47.33,47.42,47.25,47.41,138396.0,39.4297,39.5047,39.3631,39.4964,138396.0
2019-01-08 10:40:00,47.41,47.42,47.23,47.23,162042.0,39.4964,39.5047,39.3464,39.3464,162042.0
2019-01-08 10:45:00,47.23,47.28,47.17,47.25,183391.0,39.3464,39.3881,39.2964,39.3631,183391.0
2019-01-08 10:50:00,47.25,47.28,47.16,47.18,142066.0,39.3631,39.3881,39.2881,39.3048,142066.0
2019-01-08 10:55:00,47.17,47.2,47.11,47.12,159009.0,39.2964,39.3214,39.2464,39.2548,159009.0
2019-01-08 11:00:00,47.12,47.24,47.12,47.17,188778.0,39.2548,39.3547,39.2548,39.2964,188778.0
2019-01-08 11:05:00,47.18,47.21,47.11,47.12,161112.0,39.3048,39.3298,39.2464,39.2548,161112.0
2019-01-08 11:10:00,47.13,47.13,46.95,47.0,338762.0,39.2631,39.2631,39.1132,39.1548,338762.0
2019-01-08 11:15:00,47.01,47.18,46.98,47.18,255899.0,39.1631,39.3048,39.1381,39.3048,255899.0
2019-01-08 11:20:00,47.18,47.2,47.13,47.14,258089.0,39.3048,39.3214,39.2631,39.2714,258089.0
2019-01-08 11:25:00,47.14,47.18,47.08,47.09,147914.0,39.2714,39.3048,39.2215,39.2298,147914.0
2019-01-08 11:30:00,47.09,47.1,46.96,46.98,251212.0,39.2298,39.2381,39.1215,39.1381,251212.0
2019-01-08 11:35:00,46.98,47.04,46.94,47.03,156828.0,39.1381,39.1881,39.1048,39.1798,156828.0
2019-01-08 11:40:00,47.04,47.04,46.94,46.97,159758.0,39.1881,39.1881,39.1048,39.1298,159758.0
2019-01-08 11:45:00,46.96,47.04,46.92,46.96,479876.0,39.1215,39.1881,39.0882,39.1215,479876.0
2019-01-08 11:50:00,46.97,47.07,46.94,47.07,151409.0,39.1298,39.2131,39.1048,39.2131,151409.0
2019-01-08 11:55:00,47.08,47.17,47.07,47.15,177778.0,39.2215,39.2964,39.2131,39.2798,177778.0
2019-01-08 12:00:00,47.16,47.26,47.13,47.25,247056.0,39.2881,39.3714,39.2631,39.3631,247056.0
2019-01-08 12:05:00,47.24,47.29,47.2,47.26,148207.0,39.3547,39.3964,39.3214,39.3714,148207.0
2019-01-08 12:10:00,47.27,47.34,47.19,47.34,198622.0,39.3797,39.4381,39.3131,39.4381,198622.0
2019-01-08 12:15:00,47.33,47.34,47.27,47.29,200083.0,39.4297,39.4381,39.3797,39.3964,200083.0
2019-01-08 12:20:00,47.3,47.35,47.26,47.28,167062.0,39.4047,39.4464,39.3714,39.3881,167062.0
2019-01-08 12:25:00,47.28,47.35,47.26,47.27,150937.0,39.3881,39.4464,39.3714,39.3797,150937.0
2019-01-08 12:30:00,47.27,47.3,47.09,47.09,275504.0,39.3797,39.4047,39.2298,39.2298,275504.0
2019-01-08 12:35:00,47.09,47.14,47.04,47.09,219807.0,39.2298,39.2714,39.1881,39.2298,219807.0
2019-01-08 12:40:00,47.08,47.17,47.07,47.09,132540.0,39.2215,39.2964,39.2131,39.2298,132540.0
2019-01-08 12:45:00,47.09,47.14,46.94,46.95,194498.0,39.2298,39.2714,39.1048,39.1132,194498.0
2019-01-08 12:50:00,46.95,47.07,46.93,47.03,181170.0,39.1132,39.2131,39.0965,39.1798,181170.0
2019-01-08 12:55:00,47.04,47.07,47.0,47.04,129478.0,39.1881,39.2131,39.1548,39.1881,129478.0
2019-01-08 13:00:00,47.04,47.08,47.0,47.04,176145.0,39.1881,39.2215,39.1548,39.1881,176145.0
2019-01-08 13:05:00,47.04,47.08,47.02,47.05,137799.0,39.1881,39.2215,39.1715,39.1965,137799.0
2019-01-08 13:10:00,47.05,47.13,47.02,47.12,155908.0,39.1965,39.2631,39.1715,39.2548,155908.0
2019-01-08 13:15:00,47.12,47.15,47.07,47.07,123315.0,39.2548,39.2798,39.2131,39.2131,123315.0
2019-01-08 13:20:00,47.08,47.17,47.07,47.14,131341.0,39.2215,39.2964,39.2131,39.2714,131341.0
2019-01-08 13:25:00,47.15,47.18,47.13,47.16,117882.0,39.2798,39.3048,39.2631,39.2881,117882.0
2019-01-08 13:30:00,47.15,47.31,47.15,47.28,178466.0,39.2798,39.4131,39.2798,39.3881,178466.0
2019-01-08 13:35:00,47.27,47.28,47.22,47.23,124272.0,39.3797,39.3881,39.3381,39.3464,124272.0
2019-01-08 13:40:00,47.23,47.24,47.14,47.16,130809.0,39.3464,39.3547,39.2714,39.2881,130809.0
2019-01-08 13:45:00,47.15,47.19,47.1,47.17,156100.0,39.2798,39.3131,39.2381,39.2964,156100.0
2019-01-08 13:50:00,47.18,47.32,47.17,47.3,170989.0,39.3048,39.4214,39.2964,39.4047,170989.0
2019-01-08 13:55:00,47.3,47.33,47.27,47.31,135086.0,39.4047,39.4297,39.3797,39.4131,135086.0
2019-01-08 14:00:00,47.31,47.37,47.29,47.33,131915.0,39.4131,39.463,39.3964,39.4297,131915.0
2019-01-08 14:05:00,47.33,47.37,47.31,47.35,148100.0,39.4297,39.463,39.4131,39.4464,148100.0
2019-01-08 14:10:00,47.36,47.43,47.36,47.43,108861.0,39.4547,39.513,39.4547,39.513,108861.0
2019-01-08 14:15:00,47.43,47.45,47.32,47.33,131244.0,39.513,39.5297,39.4214,39.4297,131244.0
2019-01-08 14:20:00,47.34,47.34,47.24,47.28,157822.0,39.4381,39.4381,39.3547,39.3881,157822.0
2019-01-08 14:25:00,47.27,47.33,47.27,47.31,132668.0,39.3797,39.4297,39.3797,39.4131,132668.0
2019-01-08 14:30:00,47.32,47.36,47.29,47.36,117763.0,39.4214,39.4547,39.3964,39.4547,117763.0
2019-01-08 14:35:00,47.36,47.38,47.31,47.37,147121.0,39.4547,39.4714,39.4131,39.463,147121.0
2019-01-08 14:40:00,47.37,47.39,47.33,47.34,134052.0,39.463,39.4797,39.4297,39.4381,134052.0
2019-01-08 14:45:00,47.35,47.36,47.23,47.29,136068.0,39.4464,39.4547,39.3464,39.3964,136068.0
2019-01-08 14:50:00,47.28,47.29,47.13,47.16,163166.0,39.3881,39.3964,39.2631,39.2881,163166.0
2019-01-08 14:55:00,47.16,47.19,47.12,47.18,148290.0,39.2881,39.3131,39.2548,39.3048,148290.0
2019-01-08 15:00:00,47.18,47.23,47.16,47.21,144688.0,39.3048,39.3464,39.2881,39.3298,144688.0
2019-01-08 15:05:00,47.21,47.26,47.14,47.23,236259.0,39.3298,39.3714,39.2714,39.3464,236259.0
2019-01-08 15:10:00,47.23,47.27,47.21,47.26,131366.0,39.3464,39.3797,39.3298,39.3714,131366.0
2019-01-08 15:15:00,47.25,47.32,47.25,47.32,122132.0,39.3631,39.4214,39.3631,39.4214,122132.0
2019-01-08 15:20:00,47.31,47.32,47.24,47.29,164488.0,39.4131,39.4214,39.3547,39.3964,164488.0
2019-01-08 15:25:00,47.29,47.33,47.27,47.32,147040.0,39.3964,39.4297,39.3797,39.4214,147040.0
2019-01-08 15:30:00,47.32,47.43,47.31,47.41,196994.0,39.4214,39.513,39.4131,39.4964,196994.0
2019-01-08 15:35:00,47.41,47.47,47.39,47.45,205364.0,39.4964,39.5464,39.4797,39.5297,205364.0
2019-01-08 15:40:00,47.45,47.48,47.41,47.48,252983.0,39.5297,39.5547,39.4964,39.5547,252983.0
2019-01-08 15:45:00,47.48,47.54,47.44,47.45,248478.0,39.5547,39.6047,39.5214,39.5297,248478.0
2019-01-08 15:50:00,47.44,47.58,47.42,47.58,370061.0,39.5214,39.638,39.5047,39.638,370061.0
2019-01-08 15:55:00,47.58,47.58,47.5,47.55,798560.0,39.638,39.638,39.5713,39.613,798560.0
2019-01-09 09:30:00,47.51,47.6,47.38,47.58,533820.0,39.5797,39.6547,39.4714,39.638,533820.0
2019-01-09 09:35:00,47.58,47.71,47.42,47.6,327902.0,39.638,39.7463,39.5047,39.6547,327902.0
2019-01-09 09:40:00,47.6,47.64,47.44,47.53,319744.0,39.6547,39.688,39.5214,39.5963,319744.0
2019-01-09 09:45:00,47.53,47.64,47.49,47.6,305270.0,39.5963,39.688,39.563,39.6547,305270.0
2019-01-09 09:50:00,47.6,47.62,47.55,47.59,397970.0,39.6547,39.6713,39.613,39.6463,397970.0
2019-01-09 09:55:00,47.59,47.65,47.54,47.63,229599.0,39.6463,39.6963,39.6047,39.6796,229599.0
2019-01-09 10:00:00,47.64,47.72,47.57,47.59,245828.0,39.688,39.7546,39.6297,39.6463,245828.0
2019-01-09 10:05:00,47.6,47.61,47.46,47.53,327082.0,39.6547,39.663,39.538,39.5963,327082.0
2019-01-09 10:10:00,47.53,47.58,47.48,47.48,249508.0,39.5963,39.638,39.5547,39.5547,249508.0
2019-01-09 10:15:00,47.47,47.5,47.38,47.48,233794.0,39.5464,39.5713,39.4714,39.5547,233794.0
2019-01-09 10:20:00,47.48,47.53,47.4,47.46,187889.0,39.5547,39.5963,39.488,39.538,187889.0
2019-01-09 10:25:00,47.46,47.47,47.35,47.41,221424.0,39.538,39.5464,39.4464,39.4964,221424.0
2019-01-09 10:30:00,47.4,47.41,47.14,47.26,366315.0,39.488,39.4964,39.2714,39.3714,366315.0
2019-01-09 10:35:00,47.25,47.29,47.15,47.16,256049.0,39.3631,39.3964,39.2798,39.2881,256049.0
2019-01-09 10:40:00,47.16,47.2,47.08,47.11,246341.0,39.2881,39.3214,39.2215,39.2464,246341.0
2019-01-09 10:45:00,47.11,47.19,47.09,47.17,153441.0,39.2464,39.3131,39.2298,39.2964,153441.0
2019-01-09 10:50:00,47.18,47.24,47.13,47.18,202638.0,39.3048,39.3547,39.2631,39.3048,202638.0
2019-01-09 10:55:00,47.18,47.21,47.15,47.19,143421.0,39.3048,39.3298,39.2798,39.3131,143421.0
2019-01-09 11:00:00,47.2,47.37,47.18,47.32,206937.0,39.3214,39.463,39.3048,39.4214,206937.0
2019-01-09 11:05:00,47.33,47.41,47.31,47.39,233228.0,39.4297,39.4964,39.4131,39.4797,233228.0
2019-01-09 11:10:00,47.39,47.42,47.37,47.38,347081.0,39.4797,39.5047,39.463,39.4714,347081.0
2019-01-09 11:15:00,47.39,47.42,47.29,47.41,249326.0,39.4797,39.5047,39.3964,39.4964,249326.0
2019-01-09 11:20:00,47.41,47.57,47.36,47.54,252027.0,39.4964,39.6297,39.4547,39.6047,252027.0
2019-01-09 11:25:00,47.55,47.59,47.52,47.55,201002.0,39.613,39.6463,39.588,39.613,201002.0
2019-01-09 11:30:00,47.55,47.56,47.48,47.53,310328.0,39.613,39.6213,39.5547,39.5963,310328.0
2019-01-09 11:35:00,47.53,47.63,47.51,47.59,243621.0,39.5963,39.6796,39.5797,39.6463,243621.0
2019-01-09 11:40:00,47.59,47.6,47.5,47.53,145509.0,39.6463,39.6547,39.5713,39.5963,145509.0
2019-01-09 11:45:00,47.53,47.64,47.52,47.64,211348.0,39.5963,39.688,39.588,39.688,211348.0
2019-01-09 11:50:00,47.64,47.68,47.6,47.68,237441.0,39.688,39.7213,39.6547,39.7213,237441.0
2019-01-09 11:55:00,47.68,47.7,47.59,47.61,279486.0,39.7213,39.738,39.6463,39.663,279486.0
2019-01-09 12:00:00,47.6,47.69,47.58,47.65,210964.0,39.6547,39.7296,39.638,39.6963,210964.0
2019-01-09 12:05:00,47.66,47.67,47.62,47.65,156868.0,39.7046,39.713,39.6713,39.6963,156868.0
2019-01-09 12:10:00,47.65,47.68,47.63,47.66,169290.0,39.6963,39.7213,39.6796,39.7046,169290.0
2019-01-09 12:15:00,47.67,47.68,47.63,47.66,207114.0,39.713,39.7213,39.6796,39.7046,207114.0
2019-01-09 12:20:00,47.66,47.73,47.65,47.73,163011.0,39.7046,39.763,39.6963,39.763,163011.0
2019-01-09 12:25:00,47.72,47.73,47.66,47.68,148153.0,39.7546,39.763,39.7046,39.7213,148153.0
2019-01-09 12:30:00,47.69,47.71,47.65,47.67,109283.0,39.7296,39.7463,39.6963,39.713,109283.0
2019-01-09 12:35:00,47.67,47.72,47.67,47.71,148843.0,39.713,39.7546,39.713,39.7463,148843.0
2019-01-09 12:40:00,47.71,47.74,47.66,47.74,170889.0,39.7463,39.7713,39.7046,39.7713,170889.0
2019-01-09 12:45:00,47.73,47.76,47.7,47.71,220999.0,39.763,39.7879,39.738,39.7463,220999.0
2019-01-09 12:50:00,47.71,47.76,47.7,47.76,88477.0,39.7463,39.7879,39.738,39.7879,88477.0
2019-01-09 12:55:00,47.76,47.76,47.7,47.71,247277.0,39.7879,39.7879,39.738,39.7463,247277.0
2019-01-09 13:00:00,47.72,47.72,47.66,47.72,126659.0,39.7546,39.7546,39.7046,39.7546,126659.0
2019-01-09 13:05:00,47.72,47.72,47.65,47.68,195757.0,39.7546,39.7546,39.6963,39.7213,195757.0
2019-01-09 13:10:00,47.68,47.68,47.62,47.67,156871.0,39.7213,39.7213,39.6713,39.713,156871.0
2019-01-09 13:15:00,47.67,47.72,47.66,47.7,164876.0,39.713,39.7546,39.7046,39.738,164876.0
2019-01-09 13:20:00,47.7,47.77,47.7,47.77,171849.0,39.738,39.7963,39.738,39.7963,171849.0
2019-01-09 13:25:00,47.77,47.77,47.72,47.73,92243.0,39.7963,39.7963,39.7546,39.763,92243.0
2019-01-09 13:30:00,47.72,47.74,47.67,47.68,129479.0,39.7546,39.7713,39.713,39.7213,129479.0
2019-01-09 13:35:00,47.68,47.72,47.68,47.69,81640.0,39.7213,39.7546,39.7213,39.7296,81640.0
2019-01-09 13:40:00,47.68,47.75,47.68,47.74,164475.0,39.7213,39.7796,39.7213,39.7713,164475.0
2019-01-09 13:45:00,47.74,47.79,47.73,47.76,224788.0,39.7713,39.8129,39.763,39.7879,224788.0
2019-01-09 13:50:00,47.75,47.78,47.71,47.77,200157.0,39.7796,39.8046,39.7463,39.7963,200157.0
2019-01-09 13:55:00,47.77,47.84,47.75,47.83,120056.0,39.7963,39.8546,39.7796,39.8463,120056.0
2019-01-09 14:00:00,47.84,47.91,47.76,47.81,442147.0,39.8546,39.9129,39.7879,39.8296,442147.0
2019-01-09 14:05:00,47.82,47.95,47.81,47.93,155154.0,39.8379,39.9462,39.8296,39.9296,155154.0
2019-01-09 14:10:00,47.94,47.98,47.89,47.96,181865.0,39.9379,39.9712,39.8962,39.9546,181865.0
2019-01-09 14:15:00,47.96,47.97,47.78,47.79,153162.0,39.9546,39.9629,39.8046,39.8129,153162.0
2019-01-09 14:20:00,47.79,47.81,47.72,47.76,133023.0,39.8129,39.8296,39.7546,39.7879,133023.0
2019-01-09 14:25:00,47.76,47.8,47.7,47.72,115024.0,39.7879,39.8213,39.738,39.7546,115024.0
2019-01-09 14:30:00,47.72,47.8,47.65,47.77,148313.0,39.7546,39.8213,39.6963,39.7963,148313.0
2019-01-09 14:35:00,47.77,47.8,47.75,47.78,110390.0,39.7963,39.8213,39.7796,39.8046,110390.0
2019-01-09 14:40:00,47.77,47.82,47.75,47.82,97587.0,39.7963,39.8379,39.7796,39.8379,97587.0
2019-01-09 14:45:00,47.82,47.87,47.81,47.87,83931.0,39.8379,39.8796,39.8296,39.8796,83931.0
2019-01-09 14:50:00,47.88,47.89,47.83,47.87,110662.0,39.8879,39.8962,39.8463,39.8796,110662.0
2019-01-09 14:55:00,47.87,47.87,47.74,47.75,126002.0,39.8796,39.8796,39.7713,39.7796,126002.0
2019-01-09 15:00:00,47.74,47.82,47.73,47.8,97834.0,39.7713,39.8379,39.763,39.8213,97834.0
2019-01-09 15:05:00,47.8,47.82,47.73,47.79,95614.0,39.8213,39.8379,39.763,39.8129,95614.0
2019-01-09 15:10:00,47.79,47.82,47.76,47.82,114338.0,39.8129,39.8379,39.7879,39.8379,114338.0
2019-01-09 15:15:00,47.82,47.85,47.79,47.8,131386.0,39.8379,39.8629,39.8129,39.8213,131386.0
2019-01-09 15:20:00,47.8,47.85,47.79,47.8,112930.0,39.8213,39.8629,39.8129,39.8213,112930.0
2019-01-09 15:25:00,47.8,47.85,47.8,47.84,140049.0,39.8213,39.8629,39.8213,39.8546,140049.0
2019-01-09 15:30:00,47.84,47.86,47.77,47.84,236697.0,39.8546,39.8713,39.7963,39.8546,236697.0
2019-01-09 15:35:00,47.83,47.84,47.73,47.77,241658.0,39.8463,39.8546,39.763,39.7963,241658.0
2019-01-09 15:40:00,47.78,47.8,47.72,47.77,167553.0,39.8046,39.8213,39.7546,39.7963,167553.0
2019-01-09 15:45:00,47.76,47.79,47.67,47.73,255430.0,39.7879,39.8129,39.713,39.763,255430.0
2019-01-09 15:50:00,47.73,47.73,47.63,47.67,247525.0,39.763,39.763,39.6796,39.713,247525.0
2019-01-09 15:55:00,47.67,47.82,47.66,47.79,675762.0,39.713,39.8379,39.7046,39.8129,675762.0
2019-01-10 09:30:00,47.52,47.73,47.49,47.6,362135.0,39.588,39.763,39.563,39.6547,362135.0
2019-01-10 09:35:00,47.6,47.72,47.48,47.64,177391.0,39.6547,39.7546,39.5547,39.688,177391.0
2019-01-10 09:40:00,47.64,47.66,47.47,47.52,148970.0,39.688,39.7046,39.5464,39.588,148970.0
2019-01-10 09:45:00,47.51,47.57,47.31,47.32,116744.0,39.5797,39.6297,39.4131,39.4214,116744.0
2019-01-10 09:50:00,47.31,47.39,47.31,47.38,101552.0,39.4131,39.4797,39.4131,39.4714,101552.0
2019-01-10 09:55:00,47.38,47.45,47.31,47.42,226657.0,39.4714,39.5297,39.4131,39.5047,226657.0
2019-01-10 10:00:00,47.43,47.52,47.4,47.48,292213.0,39.513,39.588,39.488,39.5547,292213.0
2019-01-10 10:05:00,47.48,47.65,47.48,47.64,110046.0,39.5547,39.6963,39.5547,39.688,110046.0
2019-01-10 10:10:00,47.64,47.7,47.58,47.58,87938.0,39.688,39.738,39.638,39.638,87938.0
2019-01-10 10:15:00,47.59,47.6,47.44,47.44,134000.0,39.6463,39.6547,39.5214,39.5214,134000.0
2019-01-10 10:20:00,47.44,47.63,47.43,47.63,126569.0,39.5214,39.6796,39.513,39.6796,126569.0
2019-01-10 10:25:00,47.63,47.66,47.6,47.61,114100.0,39.6796,39.7046,39.6547,39.663,114100.0
2019-01-10 10:30:00,47.61,47.71,47.6,47.7,93072.0,39.663,39.7463,39.6547,39.738,93072.0
2019-01-10 10:35:00,47.71,47.71,47.61,47.65,163857.0,39.7463,39.7463,39.663,39.6963,163857.0
2019-01-10 10:40:00,47.65,47.69,47.62,47.65,154831.0,39.6963,39.7296,39.6713,39.6963,154831.0
2019-01-10 10:45:00,47.66,47.77,47.65,47.76,98870.0,39.7046,39.7963,39.6963,39.7879,98870.0
2019-01-10 10:50:00,47.77,47.85,47.76,47.84,183824.0,39.7963,39.8629,39.7879,39.8546,183824.0
2019-01-10 10:55:00,47.84,47.85,47.73,47.82,174378.0,39.8546,39.8629,39.763,39.8379,174378.0
2019-01-10 11:00:00,47.82,47.84,47.79,47.84,92923.0,39.8379,39.8546,39.8129,39.8546,92923.0
2019-01-10 11:05:00,47.84,47.87,47.8,47.81,134888.0,39.8546,39.8796,39.8213,39.8296,134888.0
2019-01-10 11:10:00,47.81,47.9,47.8,47.9,67041.0,39.8296,39.9046,39.8213,39.9046,67041.0
2019-01-10 11:15:00,47.9,47.98,47.88,47.94,160358.0,39.9046,39.9712,39.8879,39.9379,160358.0
2019-01-10 11:20:00,47.95,47.97,47.88,47.89,121965.0,39.9462,39.9629,39.8879,39.8962,121965.0
2019-01-10 11:25:00,47.89,47.93,47.84,47.86,89856.0,39.8962,39.9296,39.8546,39.8713,89856.0
2019-01-10 11:30:00,47.86,47.98,47.85,47.96,127622.0,39.8713,39.9712,39.8629,39.9546,127622.0
2019-01-10 11:35:00,47.97,48.0,47.95,47.98,184784.0,39.9629,39.9879,39.9462,39.9712,184784.0
2019-01-10 11:40:00,47.99,48.01,47.95,47.96,129477.0,39.9796,39.9962,39.9462,39.9546,129477.0
2019-01-10 11:45:00,47.95,48.01,47.95,48.0,82925.0,39.9462,39.9962,39.9462,39.9879,82925.0
2019-01-10 11:50:00,48.0,48.0,47.94,47.96,81463.0,39.9879,39.9879,39.9379,39.9546,81463.0
2019-01-10 11:55:00,47.97,47.99,47.93,47.98,63418.0,39.9629,39.9796,39.9296,39.9712,63418.0
2019-01-10 12:00:00,47.98,48.04,47.9,47.92,158124.0,39.9712,40.0212,39.9046,39.9212,158124.0
2019-01-10 12:05:00,47.92,47.92,47.85,47.86,86470.0,39.9212,39.9212,39.8629,39.8713,86470.0
2019-01-10 12:10:00,47.85,47.92,47.84,47.91,121616.0,39.8629,39.9212,39.8546,39.9129,121616.0
2019-01-10 12:15:00,47.91,47.93,47.88,47.9,81274.0,39.9129,39.9296,39.8879,39.9046,81274.0
2019-01-10 12:20:00,47.9,47.95,47.87,47.94,105392.0,39.9046,39.9462,39.8796,39.9379,105392.0
2019-01-10 12:25:00,47.94,47.95,47.88,47.91,178454.0,39.9379,39.9462,39.8879,39.9129,178454.0
2019-01-10 12:30:00,47.91,47.92,47.88,47.89,168513.0,39.9129,39.9212,39.8879,39.8962,168513.0
2019-01-10 12:35:00,47.89,47.92,47.87,47.9,96416.0,39.8962,39.9212,39.8796,39.9046,96416.0
2019-01-10 12:40:00,47.9,47.93,47.84,47.84,168659.0,39.9046,39.9296,39.8546,39.8546,168659.0
2019-01-10 12:45:00,47.84,47.91,47.79,47.87,205042.0,39.8546,39.9129,39.8129,39.8796,205042.0
2019-01-10 12:50:00,47.87,47.94,47.84,47.91,149069.0,39.8796,39.9379,39.8546,39.9129,149069.0
2019-01-10 12:55:00,47.9,47.92,47.85,47.91,192366.0,39.9046,39.9212,39.8629,39.9129,192366.0
2019-01-10 13:00:00,47.91,47.91,47.82,47.87,99583.0,39.9129,39.9129,39.8379,39.8796,99583.0
2019-01-10 13:05:00,47.88,47.9,47.72,47.73,213236.0,39.8879,39.9046,39.7546,39.763,213236.0
2019-01-10 13:10:00,47.72,47.77,47.71,47.71,86883.0,39.7546,39.7963,39.7463,39.7463,86883.0
2019-01-10 13:15:00,47.72,47.72,47.66,47.69,161349.0,39.7546,39.7546,39.7046,39.7296,161349.0
2019-01-10 13:20:00,47.68,47.77,47.67,47.72,148718.0,39.7213,39.7963,39.713,39.7546,148718.0
2019-01-10 13:25:00,47.72,47.77,47.71,47.73,93966.0,39.7546,39.7963,39.7463,39.763,93966.0
2019-01-10 13:30:00,47.73,47.75,47.64,47.73,130806.0,39.763,39.7796,39.688,39.763,130806.0
2019-01-10 13:35:00,47.73,47.75,47.65,47.68,85413.0,39.763,39.7796,39.6963,39.7213,85413.0
2019-01-10 13:40:00,47.69,47.69,47.6,47.61,177689.0,39.7296,39.7296,39.6547,39.663,177689.0
2019-01-10 13:45:00,47.61,47.69,47.61,47.67,68779.0,39.663,39.7296,39.663,39.713,68779.0
2019-01-10 13:50:00,47.67,47.75,47.67,47.72,72286.0,39.713,39.7796,39.713,39.7546,72286.0
2019-01-10 13:55:00,47.71,47.8,47.71,47.79,62426.0,39.7463,39.8213,39.7463,39.8129,62426.0
2019-01-10 14:00:00,47.79,47.9,47.79,47.89,92715.0,39.8129,39.9046,39.8129,39.8962,92715.0
2019-01-10 14:05:00,47.89,47.99,47.89,47.97,107957.0,39.8962,39.9796,39.8962,39.9629,107957.0
2019-01-10 14:10:00,47.97,47.99,47.96,47.97,73005.0,39.9629,39.9796,39.9546,39.9629,73005.0
2019-01-10 14:15:00,47.98,47.99,47.94,47.98,92117.0,39.9712,39.9796,39.9379,39.9712,92117.0
2019-01-10 14:20:00,47.98,48.05,47.96,48.01,123481.0,39.9712,40.0295,39.9546,39.9962,123481.0
2019-01-10 14:25:00,48.01,48.01,47.95,47.97,170143.0,39.9962,39.9962,39.9462,39.9629,170143.0
2019-01-10 14:30:00,47.96,47.97,47.87,47.91,155989.0,39.9546,39.9629,39.8796,39.9129,155989.0
2019-01-10 14:35:00,47.91,47.96,47.9,47.94,113569.0,39.9129,39.9546,39.9046,39.9379,113569.0
2019-01-10 14:40:00,47.95,48.01,47.94,47.99,152402.0,39.9462,39.9962,39.9379,39.9796,152402.0
2019-01-10 14:45:00,47.98,47.99,47.87,47.87,84627.0,39.9712,39.9796,39.8796,39.8796,84627.0
2019-01-10 14:50:00,47.88,47.94,47.84,47.94,98488.0,39.8879,39.9379,39.8546,39.9379,98488.0
2019-01-10 14:55:00,47.94,47.94,47.86,47.92,175050.0,39.9379,39.9379,39.8713,39.9212,175050.0
2019-01-10 15:00:00,47.92,47.97,47.9,47.95,176513.0,39.9212,39.9629,39.9046,39.9462,176513.0
2019-01-10 15:05:00,47.95,48.02,47.92,47.97,98513.0,39.9462,40.0045,39.9212,39.9629,98513.0
2019-01-10 15:10:00,47.97,47.98,47.87,47.93,264897.0,39.9629,39.9712,39.8796,39.9296,264897.0
2019-01-10 15:15:00,47.93,47.96,47.91,47.94,180940.0,39.9296,39.9546,39.9129,39.9379,180940.0
2019-01-10 15:20:00,47.95,47.99,47.92,47.98,93051.0,39.9462,39.9796,39.9212,39.9712,93051.0
2019-01-10 15:25:00,47.98,48.01,47.91,47.93,122542.0,39.9712,39.9962,39.9129,39.9296,122542.0
2019-01-10 15:30:00,47.93,47.96,47.89,47.92,190425.0,39.9296,39.9546,39.8962,39.9212,190425.0
2019-01-10 15:35:00,47.92,47.94,47.89,47.94,143116.0,39.9212,39.9379,39.8962,39.9379,143116.0
2019-01-10 15:40:00,47.94,47.96,47.89,47.91,257519.0,39.9379,39.9546,39.8962,39.9129,257519.0
2019-01-10 15:45:00,47.91,47.94,47.86,47.87,240646.0,39.9129,39.9379,39.8713,39.8796,240646.0
2019-01-10 15:50:00,47.87,47.93,47.86,47.88,309716.0,39.8796,39.9296,39.8713,39.8879,309716.0
2019-01-10 15:55:00,47.88,47.89,47.75,47.76,900317.0,39.8879,39.8962,39.7796,39.7879,900317.0
2019-01-11 09:30:00,47.5,47.5,47.26,47.35,430853.0,39.5713,39.5713,39.3714,39.4464,430853.0
2019-01-11 09:35:00,47.35,47.35,47.18,47.24,210094.0,39.4464,39.4464,39.3048,39.3547,210094.0
2019-01-11 09:40:00,47.24,47.38,47.2,47.3,164863.0,39.3547,39.4714,39.3214,39.4047,164863.0
2019-01-11 09:45:00,47.3,47.5,47.29,47.48,212233.0,39.4047,39.5713,39.3964,39.5547,212233.0
2019-01-11 09:50:00,47.48,47.49,47.32,47.33,251884.0,39.5547,39.563,39.4214,39.4297,251884.0
2019-01-11 09:55:00,47.33,47.45,47.29,47.41,192373.0,39.4297,39.5297,39.3964,39.4964,192373.0
2019-01-11 10:00:00,47.41,47.44,47.3,47.32,203892.0,39.4964,39.5214,39.4047,39.4214,203892.0
2019-01-11 10:05:00,47.33,47.42,47.31,47.39,292629.0,39.4297,39.5047,39.4131,39.4797,292629.0
2019-01-11 10:10:00,47.39,47.4,47.28,47.32,167131.0,39.4797,39.488,39.3881,39.4214,167131.0
2019-01-11 10:15:00,47.31,47.36,47.26,47.36,211549.0,39.4131,39.4547,39.3714,39.4547,211549.0
2019-01-11 10:20:00,47.36,47.5,47.32,47.43,324995.0,39.4547,39.5713,39.4214,39.513,324995.0
2019-01-11 10:25:00,47.42,47.43,47.24,47.25,169232.0,39.5047,39.513,39.3547,39.3631,169232.0
2019-01-11 10:30:00,47.26,47.29,47.22,47.23,228231.0,39.3714,39.3964,39.3381,39.3464,228231.0
2019-01-11 10:35:00,47.23,47.29,47.23,47.25,143114.0,39.3464,39.3964,39.3464,39.3631,143114.0
2019-01-11 10:40:00,47.25,47.26,47.19,47.23,397836.0,39.3631,39.3714,39.3131,39.3464,397836.0
2019-01-11 10:45:00,47.23,47.39,47.23,47.39,230499.0,39.3464,39.4797,39.3464,39.4797,230499.0
2019-01-11 10:50:00,47.39,47.39,47.31,47.35,105499.0,39.4797,39.4797,39.4131,39.4464,105499.0
2019-01-11 10:55:00,47.36,47.4,47.35,47.39,185609.0,39.4547,39.488,39.4464,39.4797,185609.0
2019-01-11 11:00:00,47.4,47.53,47.39,47.51,199450.0,39.488,39.5963,39.4797,39.5797,199450.0
2019-01-11 11:05:00,47.52,47.56,47.48,47.55,159620.0,39.588,39.6213,39.5547,39.613,159620.0
2019-01-11 11:10:00,47.55,47.67,47.5,47.64,428195.0,39.613,39.713,39.5713,39.688,428195.0
2019-01-11 11:15:00,47.64,47.74,47.59,47.71,286721.0,39.688,39.7713,39.6463,39.7463,286721.0
2019-01-11 11:20:00,47.71,47.83,47.7,47.79,258598.0,39.7463,39.8463,39.738,39.8129,258598.0
2019-01-11 11:25:00,47.79,47.8,47.69,47.74,175132.0,39.8129,39.8213,39.7296,39.7713,175132.0
2019-01-11 11:30:00,47.74,47.8,47.69,47.8,141608.0,39.7713,39.8213,39.7296,39.8213,141608.0
2019-01-11 11:35:00,47.79,47.84,47.74,47.79,345123.0,39.8129,39.8546,39.7713,39.8129,345123.0
2019-01-11 11:40:00,47.8,47.82,47.75,47.79,350889.0,39.8213,39.8379,39.7796,39.8129,350889.0
2019-01-11 11:45:00,47.8,47.91,47.78,47.9,284265.0,39.8213,39.9129,39.8046,39.9046,284265.0
2019-01-11 11:50:00,47.89,47.92,47.81,47.82,125668.0,39.8962,39.9212,39.8296,39.8379,125668.0
2019-01-11 11:55:00,47.82,47.89,47.81,47.86,144260.0,39.8379,39.8962,39.8296,39.8713,144260.0
2019-01-11 12:00:00,47.85,47.91,47.84,47.89,150992.0,39.8629,39.9129,39.8546,39.8962,150992.0
2019-01-11 12:05:00,47.9,47.92,47.87,47.87,118019.0,39.9046,39.9212,39.8796,39.8796,118019.0
2019-01-11 12:10:00,47.86,47.95,47.81,47.95,166840.0,39.8713,39.9462,39.8296,39.9462,166840.0
2019-01-11 12:15:00,47.96,47.98,47.9,47.9,134805.0,39.9546,39.9712,39.9046,39.9046,134805.0
2019-01-11 12:20:00,47.91,47.96,47.89,47.92,126279.0,39.9129,39.9546,39.8962,39.9212,126279.0
2019-01-11 12:25:00,47.93,47.93,47.9,47.9,128041.0,39.9296,39.9296,39.9046,39.9046,128041.0
2019-01-11 12:30:00,47.9,47.93,47.9,47.92,97430.0,39.9046,39.9296,39.9046,39.9212,97430.0
2019-01-11 12:35:00,47.92,48.03,47.9,48.03,441758.0,39.9212,40.0129,39.9046,40.0129,441758.0
2019-01-11 12:40:00,48.03,48.09,47.9,48.04,1208458.0,40.0129,40.0629,39.9046,40.0212,1208458.0
2019-01-11 12:45:00,48.05,48.05,47.91,47.91,219443.0,40.0295,40.0295,39.9129,39.9129,219443.0
2019-01-11 12:50:00,47.91,47.96,47.91,47.91,97104.0,39.9129,39.9546,39.9129,39.9129,97104.0
2019-01-11 12:55:00,47.92,47.96,47.9,47.94,78046.0,39.9212,39.9546,39.9046,39.9379,78046.0
2019-01-11 13:00:00,47.93,47.94,47.87,47.88,139766.0,39.9296,39.9379,39.8796,39.8879,139766.0
2019-01-11 13:05:00,47.88,47.94,47.88,47.92,128084.0,39.8879,39.9379,39.8879,39.9212,128084.0
2019-01-11 13:10:00,47.92,47.96,47.9,47.91,103190.0,39.9212,39.9546,39.9046,39.9129,103190.0
2019-01-11 13:15:00,47.91,47.93,47.89,47.91,126498.0,39.9129,39.9296,39.8962,39.9129,126498.0
2019-01-11 13:20:00,47.9,47.91,47.85,47.91,92043.0,39.9046,39.9129,39.8629,39.9129,92043.0
2019-01-11 13:25:00,47.9,47.92,47.83,47.9,93775.0,39.9046,39.9212,39.8463,39.9046,93775.0
2019-01-11 13:30:00,47.9,47.91,47.88,47.9,60667.0,39.9046,39.9129,39.8879,39.9046,60667.0
2019-01-11 13:35:00,47.9,47.92,47.87,47.9,90606.0,39.9046,39.9212,39.8796,39.9046,90606.0
2019-01-11 13:40:00,47.91,47.98,47.9,47.98,64658.0,39.9129,39.9712,39.9046,39.9712,64658.0
2019-01-11 13:45:00,47.98,47.98,47.94,47.94,76280.0,39.9712,39.9712,39.9379,39.9379,76280.0
2019-01-11 13:50:00,47.95,47.99,47.95,47.99,66586.0,39.9462,39.9796,39.9462,39.9796,66586.0
2019-01-11 13:55:00,47.99,48.04,47.98,48.02,92964.0,39.9796,40.0212,39.9712,40.0045,92964.0
2019-01-11 14:00:00,48.01,48.07,48.0,48.04,97573.0,39.9962,40.0462,39.9879,40.0212,97573.0
2019-01-11 14:05:00,48.03,48.04,47.97,48.01,98684.0,40.0129,40.0212,39.9629,39.9962,98684.0
2019-01-11 14:10:00,48.01,48.07,48.0,48.02,77809.0,39.9962,40.0462,39.9879,40.0045,77809.0
2019-01-11 14:15:00,48.02,48.02,47.89,47.94,329523.0,40.0045,40.0045,39.8962,39.9379,329523.0
2019-01-11 14:20:00,47.95,47.96,47.93,47.95,140947.0,39.9462,39.9546,39.9296,39.9462,140947.0
2019-01-11 14:25:00,47.95,47.98,47.93,47.96,159209.0,39.9462,39.9712,39.9296,39.9546,159209.0
2019-01-11 14:30:00,47.96,47.96,47.84,47.91,154197.0,39.9546,39.9546,39.8546,39.9129,154197.0
2019-01-11 14:35:00,47.91,47.93,47.9,47.91,71457.0,39.9129,39.9296,39.9046,39.9129,71457.0
2019-01-11 14:40:00,47.91,47.97,47.89,47.97,124751.0,39.9129,39.9629,39.8962,39.9629,124751.0
2019-01-11 14:45:00,47.97,47.97,47.9,47.94,195930.0,39.9629,39.9629,39.9046,39.9379,195930.0
2019-01-11 14:50:00,47.94,47.96,47.88,47.88,213319.0,39.9379,39.9546,39.8879,39.8879,213319.0
2019-01-11 14:55:00,47.88,47.91,47.87,47.88,182911.0,39.8879,39.9129,39.8796,39.8879,182911.0
2019-01-11 15:00:00,47.88,47.89,47.84,47.86,313594.0,39.8879,39.8962,39.8546,39.8713,313594.0
2019-01-11 15:05:00,47.86,47.92,47.86,47.88,121344.0,39.8713,39.9212,39.8713,39.8879,121344.0
2019-01-11 15:10:00,47.88,47.95,47.87,47.89,116319.0,39.8879,39.9462,39.8796,39.8962,116319.0
2019-01-11 15:15:00,47.89,47.91,47.88,47.91,87998.0,39.8962,39.9129,39.8879,39.9129,87998.0
2019-01-11 15:20:00,47.91,47.94,47.88,47.93,107954.0,39.9129,39.9379,39.8879,39.9296,107954.0
2019-01-11 15:25:00,47.93,47.93,47.89,47.9,172412.0,39.9296,39.9296,39.8962,39.9046,172412.0
2019-01-11 15:30:00,47.89,47.95,47.89,47.94,198837.0,39.8962,39.9462,39.8962,39.9379,198837.0
2019-01-11 15:35:00,47.95,48.06,47.93,48.01,262399.0,39.9462,40.0379,39.9296,39.9962,262399.0
2019-01-11 15:40:00,48.0,48.03,47.98,48.01,196054.0,39.9879,40.0129,39.9712,39.9962,196054.0
2019-01-11 15:45:00,48.0,48.03,47.97,48.01,349655.0,39.9879,40.0129,39.9629,39.9962,349655.0
2019-01-11 15:50:00,48.01,48.02,47.99,48.0,286090.0,39.9962,40.0045,39.9796,39.9879,286090.0
2019-01-11 15:55:00,48.01,48.02,47.84,47.88,1190841.0,39.9962,40.0045,39.8546,39.8879,1190841.0
2019-01-14 09:30:00,47.51,47.67,47.4,47.67,336763.0,39.5797,39.713,39.488,39.713,336763.0
2019-01-14 09:35:00,47.66,48.0,47.63,47.98,410703.0,39.7046,39.9879,39.6796,39.9712,410703.0
2019-01-14 09:40:00,47.98,48.08,47.9,47.98,321704.0,39.9712,40.0545,39.9046,39.9712,321704.0
2019-01-14 09:45:00,47.99,48.0,47.84,47.89,209299.0,39.9796,39.9879,39.8546,39.8962,209299.0
2019-01-14 09:50:00,47.89,48.09,47.88,48.06,215933.0,39.8962,40.0629,39.8879,40.0379,215933.0
2019-01-14 09:55:00,48.06,48.11,48.02,48.06,183261.0,40.0379,40.0795,40.0045,40.0379,183261.0
2019-01-14 10:00:00,48.07,48.15,48.04,48.12,209572.0,40.0462,40.1128,40.0212,40.0879,209572.0
2019-01-14 10:05:00,48.13,48.3,48.12,48.3,221054.0,40.0962,40.2378,40.0879,40.2378,221054.0
2019-01-14 10:10:00,48.29,48.36,48.26,48.33,202560.0,40.2295,40.2878,40.2045,40.2628,202560.0
2019-01-14 10:15:00,48.34,48.36,48.22,48.29,189507.0,40.2711,40.2878,40.1712,40.2295,189507.0
2019-01-14 10:20:00,48.29,48.33,48.12,48.15,232665.0,40.2295,40.2628,40.0879,40.1128,232665.0
2019-01-14 10:25:00,48.15,48.16,48.05,48.15,172066.0,40.1128,40.1212,40.0295,40.1128,172066.0
2019-01-14 10:30:00,48.14,48.28,48.12,48.27,284727.0,40.1045,40.2211,40.0879,40.2128,284727.0
2019-01-14 10:35:00,48.27,48.35,48.14,48.15,297582.0,40.2128,40.2795,40.1045,40.1128,297582.0
2019-01-14 10:40:00,48.15,48.17,48.1,48.16,145756.0,40.1128,40.1295,40.0712,40.1212,145756.0
2019-01-14 10:45:00,48.17,48.19,48.01,48.07,171805.0,40.1295,40.1462,39.9962,40.0462,171805.0
2019-01-14 10:50:00,48.07,48.11,48.01,48.05,166066.0,40.0462,40.0795,39.9962,40.0295,166066.0
2019-01-14 10:55:00,48.07,48.15,48.03,48.08,134327.0,40.0462,40.1128,40.0129,40.0545,134327.0
2019-01-14 11:00:00,48.07,48.13,47.99,48.09,194488.0,40.0462,40.0962,39.9796,40.0629,194488.0
2019-01-14 11:05:00,48.08,48.09,47.99,48.02,169554.0,40.0545,40.0629,39.9796,40.0045,169554.0
2019-01-14 11:10:00,48.02,48.04,47.99,48.0,136852.0,40.0045,40.0212,39.9796,39.9879,136852.0
2019-01-14 11:15:00,48.0,48.03,47.79,47.83,241207.0,39.9879,40.0129,39.8129,39.8463,241207.0
2019-01-14 11:20:00,47.83,47.93,47.79,47.87,262001.0,39.8463,39.9296,39.8129,39.8796,262001.0
2019-01-14 11:25:00,47.86,47.92,47.81,47.91,227793.0,39.8713,39.9212,39.8296,39.9129,227793.0
2019-01-14 11:30:00,47.9,48.01,47.87,48.01,191986.0,39.9046,39.9962,39.8796,39.9962,191986.0
2019-01-14 11:35:00,48.01,48.08,47.97,48.08,196364.0,39.9962,40.0545,39.9629,40.0545,196364.0
2019-01-14 11:40:00,48.09,48.14,48.07,48.08,201467.0,40.0629,40.1045,40.0462,40.0545,201467.0
2019-01-14 11:45:00,48.08,48.12,48.07,48.11,192507.0,40.0545,40.0879,40.0462,40.0795,192507.0
2019-01-14 11:50:00,48.12,48.14,48.01,48.02,155191.0,40.0879,40.1045,39.9962,40.0045,155191.0
2019-01-14 11:55:00,48.03,48.06,47.96,47.96,152806.0,40.0129,40.0379,39.9546,39.9546,152806.0
2019-01-14 12:00:00,47.97,48.02,47.96,48.02,144713.0,39.9629,40.0045,39.9546,40.0045,144713.0
2019-01-14 12:05:00,48.02,48.06,47.99,48.04,99642.0,40.0045,40.0379,39.9796,40.0212,99642.0
2019-01-14 12:10:00,48.05,48.14,48.04,48.13,124541.0,40.0295,40.1045,40.0212,40.0962,124541.0
2019-01-14 12:15:00,48.12,48.22,48.11,48.21,170435.0,40.0879,40.1712,40.0795,40.1628,170435.0
2019-01-14 12:20:00,48.2,48.25,48.19,48.21,130097.0,40.1545,40.1962,40.1462,40.1628,130097.0
2019-01-14 12:25:00,48.22,48.25,48.18,48.23,134295.0,40.1712,40.1962,40.1378,40.1795,134295.0
2019-01-14 12:30:00,48.23,48.28,48.21,48.23,144282.0,40.1795,40.2211,40.1628,40.1795,144282.0
2019-01-14 12:35:00,48.23,48.28,48.22,48.27,142751.0,40.1795,40.2211,40.1712,40.2128,142751.0
2019-01-14 12:40:00,48.27,48.29,48.21,48.27,144382.0,40.2128,40.2295,40.1628,40.2128,144382.0
2019-01-14 12:45:00,48.27,48.3,48.22,48.23,187616.0,40.2128,40.2378,40.1712,40.1795,187616.0
2019-01-14 12:50:00,48.23,48.28,48.22,48.25,130477.0,40.1795,40.2211,40.1712,40.1962,130477.0
2019-01-14 12:55:00,48.25,48.29,48.2,48.21,91038.0,40.1962,40.2295,40.1545,40.1628,91038.0
2019-01-14 13:00:00,48.22,48.23,48.18,48.2,125573.0,40.1712,40.1795,40.1378,40.1545,125573.0
2019-01-14 13:05:00,48.21,48.21,48.14,48.18,100169.0,40.1628,40.1628,40.1045,40.1378,100169.0
2019-01-14 13:10:00,48.19,48.29,48.16,48.28,152607.0,40.1462,40.2295,40.1212,40.2211,152607.0
2019-01-14 13:15:00,48.28,48.35,48.26,48.34,114378.0,40.2211,40.2795,40.2045,40.2711,114378.0
2019-01-14 13:20:00,48.34,48.39,48.34,48.37,198636.0,40.2711,40.3128,40.2711,40.2961,198636.0
2019-01-14 13:25:00,48.36,48.4,48.36,48.39,134305.0,40.2878,40.3211,40.2878,40.3128,134305.0
2019-01-14 13:30:00,48.39,48.41,48.38,48.4,207403.0,40.3128,40.3294,40.3045,40.3211,207403.0
2019-01-14 13:35:00,48.4,48.4,48.35,48.38,173149.0,40.3211,40.3211,40.2795,40.3045,173149.0
2019-01-14 13:40:00,48.38,48.4,48.34,48.34,168092.0,40.3045,40.3211,40.2711,40.2711,168092.0
2019-01-14 13:45:00,48.34,48.36,48.25,48.25,120693.0,40.2711,40.2878,40.1962,40.1962,120693.0
2019-01-14 13:50:00,48.25,48.26,48.2,48.23,125238.0,40.1962,40.2045,40.1545,40.1795,125238.0
2019-01-14 13:55:00,48.24,48.27,48.18,48.21,90059.0,40.1878,40.2128,40.1378,40.1628,90059.0
2019-01-14 14:00:00,48.22,48.27,48.18,48.27,80212.0,40.1712,40.2128,40.1378,40.2128,80212.0
2019-01-14 14:05:00,48.27,48.35,48.24,48.24,301329.0,40.2128,40.2795,40.1878,40.1878,301329.0
2019-01-14 14:10:00,48.25,48.26,48.15,48.19,106051.0,40.1962,40.2045,40.1128,40.1462,106051.0
2019-01-14 14:15:00,48.19,48.19,48.1,48.14,164859.0,40.1462,40.1462,40.0712,40.1045,164859.0
2019-01-14 14:20:00,48.14,48.2,48.11,48.18,134427.0,40.1045,40.1545,40.0795,40.1378,134427.0
2019-01-14 14:25:00,48.17,48.18,48.09,48.18,160900.0,40.1295,40.1378,40.0629,40.1378,160900.0
2019-01-14 14:30:00,48.17,48.21,48.16,48.17,134935.0,40.1295,40.1628,40.1212,40.1295,134935.0
2019-01-14 14:35:00,48.17,48.22,48.11,48.22,150108.0,40.1295,40.1712,40.0795,40.1712,150108.0
2019-01-14 14:40:00,48.22,48.3,48.21,48.3,151666.0,40.1712,40.2378,40.1628,40.2378,151666.0
2019-01-14 14:45:00,48.3,48.3,48.27,48.29,100201.0,40.2378,40.2378,40.2128,40.2295,100201.0
2019-01-14 14:50:00,48.28,48.35,48.27,48.34,96337.0,40.2211,40.2795,40.2128,40.2711,96337.0
2019-01-14 14:55:00,48.34,48.34,48.3,48.32,127136.0,40.2711,40.2711,40.2378,40.2545,127136.0
2019-01-14 15:00:00,48.32,48.34,48.28,48.3,288839.0,40.2545,40.2711,40.2211,40.2378,288839.0
2019-01-14 15:05:00,48.29,48.35,48.27,48.35,261938.0,40.2295,40.2795,40.2128,40.2795,261938.0
2019-01-14 15:10:00,48.35,48.35,48.22,48.22,186409.0,40.2795,40.2795,40.1712,40.1712,186409.0
2019-01-14 15:15:00,48.22,48.29,48.18,48.29,264683.0,40.1712,40.2295,40.1378,40.2295,264683.0
2019-01-14 15:20:00,48.29,48.34,48.27,48.31,265197.0,40.2295,40.2711,40.2128,40.2461,265197.0
2019-01-14 15:25:00,48.32,48.32,48.24,48.28,241576.0,40.2545,40.2545,40.1878,40.2211,241576.0
2019-01-14 15:30:00,48.27,48.34,48.24,48.32,296074.0,40.2128,40.2711,40.1878,40.2545,296074.0
2019-01-14 15:35:00,48.32,48.38,48.3,48.36,255932.0,40.2545,40.3045,40.2378,40.2878,255932.0
2019-01-14 15:40:00,48.36,48.39,48.29,48.3,259398.0,40.2878,40.3128,40.2295,40.2378,259398.0
2019-01-14 15:45:00,48.3,48.4,48.28,48.4,519687.0,40.2378,40.3211,40.2211,40.3211,519687.0
2019-01-14 15:50:00,48.4,48.42,48.27,48.29,657755.0,40.3211,40.3378,40.2128,40.2295,657755.0
2019-01-14 15:55:00,48.28,48.49,48.27,48.43,1668804.0,40.2211,40.3961,40.2128,40.3461,1668804.0
2019-01-15 09:30:00,47.6,48.25,47.43,47.45,891824.0,39.6547,40.1962,39.513,39.5297,891824.0
2019-01-15 09:35:00,47.48,47.63,47.21,47.55,571416.0,39.5547,39.6796,39.3298,39.613,571416.0
2019-01-15 09:40:00,47.56,47.95,47.5,47.88,496786.0,39.6213,39.9462,39.5713,39.8879,496786.0
2019-01-15 09:45:00,47.86,47.99,47.53,47.73,404721.0,39.8713,39.9796,39.5963,39.763,404721.0
2019-01-15 09:50:00,47.73,47.91,47.68,47.82,302142.0,39.763,39.9129,39.7213,39.8379,302142.0
2019-01-15 09:55:00,47.82,47.88,47.53,47.6,218646.0,39.8379,39.8879,39.5963,39.6547,218646.0
2019-01-15 10:00:00,47.6,47.85,47.6,47.81,198329.0,39.6547,39.8629,39.6547,39.8296,198329.0
2019-01-15 10:05:00,47.81,48.06,47.73,47.74,525123.0,39.8296,40.0379,39.763,39.7713,525123.0
2019-01-15 10:10:00,47.74,47.8,47.46,47.54,674392.0,39.7713,39.8213,39.538,39.6047,674392.0
2019-01-15 10:15:00,47.54,47.58,47.36,47.45,373609.0,39.6047,39.638,39.4547,39.5297,373609.0
2019-01-15 10:20:00,47.46,47.47,47.01,47.12,692239.0,39.538,39.5464,39.1631,39.2548,692239.0
2019-01-15 10:25:00,47.12,47.17,47.02,47.12,524664.0,39.2548,39.2964,39.1715,39.2548,524664.0
2019-01-15 10:30:00,47.11,47.23,47.09,47.2,464332.0,39.2464,39.3464,39.2298,39.3214,464332.0
2019-01-15 10:35:00,47.21,47.22,47.11,47.11,335872.0,39.3298,39.3381,39.2464,39.2464,335872.0
2019-01-15 10:40:00,47.11,47.16,47.08,47.14,369296.0,39.2464,39.2881,39.2215,39.2714,369296.0
2019-01-15 10:45:00,47.15,47.15,47.01,47.07,354387.0,39.2798,39.2798,39.1631,39.2131,354387.0
2019-01-15 10:50:00,47.08,47.21,47.04,47.17,219503.0,39.2215,39.3298,39.1881,39.2964,219503.0
2019-01-15 10:55:00,47.18,47.28,47.14,47.26,487812.0,39.3048,39.3881,39.2714,39.3714,487812.0
2019-01-15 11:00:00,47.27,47.4,47.26,47.36,381605.0,39.3797,39.488,39.3714,39.4547,381605.0
2019-01-15 11:05:00,47.36,47.36,47.16,47.21,183037.0,39.4547,39.4547,39.2881,39.3298,183037.0
2019-01-15 11:10:00,47.21,47.21,47.11,47.14,161026.0,39.3298,39.3298,39.2464,39.2714,161026.0
2019-01-15 11:15:00,47.14,47.26,47.14,47.25,227473.0,39.2714,39.3714,39.2714,39.3631,227473.0
2019-01-15 11:20:00,47.25,47.33,47.24,47.31,182677.0,39.3631,39.4297,39.3547,39.4131,182677.0
2019-01-15 11:25:00,47.31,47.31,47.25,47.28,240010.0,39.4131,39.4131,39.3631,39.3881,240010.0
2019-01-15 11:30:00,47.28,47.38,47.26,47.38,157766.0,39.3881,39.4714,39.3714,39.4714,157766.0
2019-01-15 11:35:00,47.37,47.49,47.37,47.44,320828.0,39.463,39.563,39.463,39.5214,320828.0
2019-01-15 11:40:00,47.43,47.6,47.41,47.57,251603.0,39.513,39.6547,39.4964,39.6297,251603.0
2019-01-15 11:45:00,47.58,47.59,47.5,47.53,235663.0,39.638,39.6463,39.5713,39.5963,235663.0
2019-01-15 11:50:00,47.53,47.8,47.53,47.75,394697.0,39.5963,39.8213,39.5963,39.7796,394697.0
2019-01-15 11:55:00,47.75,47.86,47.71,47.83,297126.0,39.7796,39.8713,39.7463,39.8463,297126.0
2019-01-15 12:00:00,47.83,47.98,47.79,47.95,267124.0,39.8463,39.9712,39.8129,39.9462,267124.0
2019-01-15 12:05:00,47.95,47.96,47.82,47.83,322583.0,39.9462,39.9546,39.8379,39.8463,322583.0
2019-01-15 12:10:00,47.84,47.89,47.79,47.84,229592.0,39.8546,39.8962,39.8129,39.8546,229592.0
2019-01-15 12:15:00,47.84,47.85,47.77,47.78,129834.0,39.8546,39.8629,39.7963,39.8046,129834.0
2019-01-15 12:20:00,47.78,47.85,47.77,47.81,113816.0,39.8046,39.8629,39.7963,39.8296,113816.0
2019-01-15 12:25:00,47.81,47.91,47.8,47.82,159468.0,39.8296,39.9129,39.8213,39.8379,159468.0
2019-01-15 12:30:00,47.82,47.82,47.65,47.75,221183.0,39.8379,39.8379,39.6963,39.7796,221183.0
2019-01-15 12:35:00,47.74,47.82,47.73,47.82,160023.0,39.7713,39.8379,39.763,39.8379,160023.0
2019-01-15 12:40:00,47.82,47.89,47.81,47.82,138937.0,39.8379,39.8962,39.8296,39.8379,138937.0
2019-01-15 12:45:00,47.83,47.85,47.78,47.8,167989.0,39.8463,39.8629,39.8046,39.8213,167989.0
2019-01-15 12:50:00,47.8,47.85,47.79,47.81,183440.0,39.8213,39.8629,39.8129,39.8296,183440.0
2019-01-15 12:55:00,47.81,47.81,47.72,47.78,241225.0,39.8296,39.8296,39.7546,39.8046,241225.0
2019-01-15 13:00:00,47.78,47.8,47.69,47.71,95800.0,39.8046,39.8213,39.7296,39.7463,95800.0
2019-01-15 13:05:00,47.72,47.77,47.71,47.76,123575.0,39.7546,39.7963,39.7463,39.7879,123575.0
2019-01-15 13:10:00,47.76,47.77,47.69,47.69,81486.0,39.7879,39.7963,39.7296,39.7296,81486.0
2019-01-15 13:15:00,47.68,47.71,47.65,47.7,99376.0,39.7213,39.7463,39.6963,39.738,99376.0
2019-01-15 13:20:00,47.7,47.77,47.69,47.72,197937.0,39.738,39.7963,39.7296,39.7546,197937.0
2019-01-15 13:25:00,47.72,47.72,47.64,47.67,100830.0,39.7546,39.7546,39.688,39.713,100830.0
2019-01-15 13:30:00,47.66,47.68,47.6,47.61,140328.0,39.7046,39.7213,39.6547,39.663,140328.0
2019-01-15 13:35:00,47.61,47.64,47.55,47.61,383136.0,39.663,39.688,39.613,39.663,383136.0
2019-01-15 13:40:00,47.61,47.66,47.57,47.58,165390.0,39.663,39.7046,39.6297,39.638,165390.0
2019-01-15 13:45:00,47.57,47.57,47.48,47.52,384249.0,39.6297,39.6297,39.5547,39.588,384249.0
2019-01-15 13:50:00,47.51,47.53,47.45,47.48,248587.0,39.5797,39.5963,39.5297,39.5547,248587.0
2019-01-15 13:55:00,47.48,47.51,47.45,47.46,124972.0,39.5547,39.5797,39.5297,39.538,124972.0
2019-01-15 14:00:00,47.45,47.45,47.34,47.34,300042.0,39.5297,39.5297,39.4381,39.4381,300042.0
2019-01-15 14:05:00,47.35,47.43,47.32,47.41,240209.0,39.4464,39.513,39.4214,39.4964,240209.0
2019-01-15 14:10:00,47.41,47.44,47.38,47.41,184072.0,39.4964,39.5214,39.4714,39.4964,184072.0
2019-01-15 14:15:00,47.41,47.41,47.29,47.34,205666.0,39.4964,39.4964,39.3964,39.4381,205666.0
2019-01-15 14:20:00,47.33,47.44,47.33,47.39,249384.0,39.4297,39.5214,39.4297,39.4797,249384.0
2019-01-15 14:25:00,47.38,47.39,47.26,47.26,223910.0,39.4714,39.4797,39.3714,39.3714,223910.0
2019-01-15 14:30:00,47.26,47.38,47.22,47.35,218145.0,39.3714,39.4714,39.3381,39.4464,218145.0
2019-01-15 14:35:00,47.35,47.43,47.32,47.43,308756.0,39.4464,39.513,39.4214,39.513,308756.0
2019-01-15 14:40:00,47.41,47.51,47.39,47.41,250618.0,39.4964,39.5797,39.4797,39.4964,250618.0
2019-01-15 14:45:00,47.41,47.46,47.38,47.42,128638.0,39.4964,39.538,39.4714,39.5047,128638.0
2019-01-15 14:50:00,47.43,47.51,47.42,47.49,168042.0,39.513,39.5797,39.5047,39.563,168042.0
2019-01-15 14:55:00,47.49,47.52,47.45,47.47,143613.0,39.563,39.588,39.5297,39.5464,143613.0
2019-01-15 15:00:00,47.47,47.49,47.44,47.48,106141.0,39.5464,39.563,39.5214,39.5547,106141.0
2019-01-15 15:05:00,47.48,47.56,47.47,47.53,208556.0,39.5547,39.6213,39.5464,39.5963,208556.0
2019-01-15 15:10:00,47.53,47.59,47.52,47.58,405316.0,39.5963,39.6463,39.588,39.638,405316.0
2019-01-15 15:15:00,47.57,47.57,47.5,47.51,210299.0,39.6297,39.6297,39.5713,39.5797,210299.0
2019-01-15 15:20:00,47.51,47.52,47.43,47.46,215607.0,39.5797,39.588,39.513,39.538,215607.0
2019-01-15 15:25:00,47.47,47.51,47.44,47.45,368067.0,39.5464,39.5797,39.5214,39.5297,368067.0
2019-01-15 15:30:00,47.45,47.58,47.43,47.57,494480.0,39.5297,39.638,39.513,39.6297,494480.0
2019-01-15 15:35:00,47.58,47.58,47.48,47.54,350222.0,39.638,39.638,39.5547,39.6047,350222.0
2019-01-15 15:40:00,47.54,47.59,47.52,47.56,403948.0,39.6047,39.6463,39.588,39.6213,403948.0
2019-01-15 15:45:00,47.57,47.61,47.54,47.54,630166.0,39.6297,39.663,39.6047,39.6047,630166.0
2019-01-15 15:50:00,47.55,47.56,47.48,47.52,634818.0,39.613,39.6213,39.5547,39.588,634818.0
2019-01-15 15:55:00,47.52,47.71,47.49,47.66,1289804.0,39.588,39.7463,39.563,39.7046,1289804.0
2019-01-16 09:30:00,48.15,48.15,47.99,48.11,700045.0,40.1128,40.1128,39.9796,40.0795,700045.0
2019-01-16 09:35:00,48.1,48.17,48.03,48.1,459562.0,40.0712,40.1295,40.0129,40.0712,459562.0
2019-01-16 09:40:00,48.11,48.29,48.09,48.23,415602.0,40.0795,40.2295,40.0629,40.1795,415602.0
2019-01-16 09:45:00,48.24,48.47,48.22,48.45,609862.0,40.1878,40.3794,40.1712,40.3628,609862.0
2019-01-16 09:50:00,48.44,48.58,48.43,48.54,599765.0,40.3544,40.4711,40.3461,40.4378,599765.0
2019-01-16 09:55:00,48.54,48.57,48.45,48.46,392614.0,40.4378,40.4627,40.3628,40.3711,392614.0
2019-01-16 10:00:00,48.47,48.52,48.44,48.52,441155.0,40.3794,40.4211,40.3544,40.4211,441155.0
2019-01-16 10:05:00,48.52,48.73,48.5,48.73,439365.0,40.4211,40.596,40.4044,40.596,439365.0
2019-01-16 10:10:00,48.74,48.78,48.71,48.77,271624.0,40.6044,40.6377,40.5794,40.6294,271624.0
2019-01-16 10:15:00,48.77,48.9,48.74,48.88,385602.0,40.6294,40.7377,40.6044,40.721,385602.0
2019-01-16 10:20:00,48.89,48.9,48.82,48.87,250929.0,40.7293,40.7377,40.671,40.7127,250929.0
2019-01-16 10:25:00,48.87,48.91,48.81,48.89,320614.0,40.7127,40.746,40.6627,40.7293,320614.0
2019-01-16 10:30:00,48.89,48.93,48.81,48.82,400058.0,40.7293,40.7627,40.6627,40.671,400058.0
2019-01-16 10:35:00,48.82,48.98,48.81,48.97,311333.0,40.671,40.8043,40.6627,40.796,311333.0
2019-01-16 10:40:00,48.97,48.99,48.86,48.9,360605.0,40.796,40.8126,40.7043,40.7377,360605.0
2019-01-16 10:45:00,48.9,49.14,48.85,49.14,427731.0,40.7377,40.9376,40.696,40.9376,427731.0
2019-01-16 10:50:00,49.13,49.25,49.08,49.13,549197.0,40.9293,41.0292,40.8876,40.9293,549197.0
2019-01-16 10:55:00,49.13,49.15,48.92,49.01,963946.0,40.9293,40.9459,40.7543,40.8293,963946.0
2019-01-16 11:00:00,49.02,49.04,48.87,49.03,589291.0,40.8376,40.8543,40.7127,40.846,589291.0
2019-01-16 11:05:00,49.04,49.07,48.98,49.02,340761.0,40.8543,40.8793,40.8043,40.8376,340761.0
2019-01-16 11:10:00,49.01,49.01,48.8,48.82,920653.0,40.8293,40.8293,40.6544,40.671,920653.0
2019-01-16 11:15:00,48.81,48.95,48.8,48.82,525611.0,40.6627,40.7793,40.6544,40.671,525611.0
2019-01-16 11:20:00,48.82,49.0,48.81,48.92,482087.0,40.671,40.821,40.6627,40.7543,482087.0
2019-01-16 11:25:00,48.92,48.93,48.83,48.93,516876.0,40.7543,40.7627,40.6793,40.7627,516876.0
2019-01-16 11:30:00,48.92,48.93,48.78,48.8,535268.0,40.7543,40.7627,40.6377,40.6544,535268.0
2019-01-16 11:35:00,48.8,49.04,48.8,48.98,397834.0,40.6544,40.8543,40.6544,40.8043,397834.0
2019-01-16 11:40:00,48.98,49.04,48.87,49.04,549672.0,40.8043,40.8543,40.7127,40.8543,549672.0
2019-01-16 11:45:00,49.05,49.07,49.0,49.05,247722.0,40.8626,40.8793,40.821,40.8626,247722.0
2019-01-16 11:50:00,49.05,49.1,49.01,49.07,184674.0,40.8626,40.9043,40.8293,40.8793,184674.0
2019-01-16 11:55:00,49.07,49.07,48.99,49.01,233210.0,40.8793,40.8793,40.8126,40.8293,233210.0
2019-01-16 12:00:00,49.02,49.04,49.0,49.03,208174.0,40.8376,40.8543,40.821,40.846,208174.0
2019-01-16 12:05:00,49.04,49.12,49.03,49.11,174757.0,40.8543,40.9209,40.846,40.9126,174757.0
2019-01-16 12:10:00,49.11,49.15,49.07,49.14,233620.0,40.9126,40.9459,40.8793,40.9376,233620.0
2019-01-16 12:15:00,49.13,49.21,49.04,49.2,205112.0,40.9293,40.9959,40.8543,40.9876,205112.0
2019-01-16 12:20:00,49.21,49.28,49.19,49.21,221657.0,40.9959,41.0542,40.9793,40.9959,221657.0
2019-01-16 12:25:00,49.21,49.25,49.17,49.23,210153.0,40.9959,41.0292,40.9626,41.0126,210153.0
2019-01-16 12:30:00,49.24,49.29,49.22,49.28,168361.0,41.0209,41.0626,41.0042,41.0542,168361.0
2019-01-16 12:35:00,49.28,49.28,49.19,49.23,221521.0,41.0542,41.0542,40.9793,41.0126,221521.0
2019-01-16 12:40:00,49.23,49.25,49.18,49.23,219075.0,41.0126,41.0292,40.9709,41.0126,219075.0
2019-01-16 12:45:00,49.24,49.28,49.21,49.27,115210.0,41.0209,41.0542,40.9959,41.0459,115210.0
2019-01-16 12:50:00,49.27,49.3,49.26,49.29,184592.0,41.0459,41.0709,41.0376,41.0626,184592.0
2019-01-16 12:55:00,49.29,49.33,49.23,49.25,232132.0,41.0626,41.0959,41.0126,41.0292,232132.0
2019-01-16 13:00:00,49.26,49.29,49.22,49.24,227024.0,41.0376,41.0626,41.0042,41.0209,227024.0
2019-01-16 13:05:00,49.25,49.25,49.18,49.22,228004.0,41.0292,41.0292,40.9709,41.0042,228004.0
2019-01-16 13:10:00,49.21,49.24,49.18,49.2,138681.0,40.9959,41.0209,40.9709,40.9876,138681.0
2019-01-16 13:15:00,49.2,49.23,49.17,49.22,126539.0,40.9876,41.0126,40.9626,41.0042,126539.0
2019-01-16 13:20:00,49.23,49.24,49.2,49.23,129010.0,41.0126,41.0209,40.9876,41.0126,129010.0
2019-01-16 13:25:00,49.23,49.24,49.2,49.21,178000.0,41.0126,41.0209,40.9876,40.9959,178000.0
2019-01-16 13:30:00,49.2,49.23,49.19,49.22,206936.0,40.9876,41.0126,40.9793,41.0042,206936.0
2019-01-16 13:35:00,49.22,49.24,49.21,49.21,265429.0,41.0042,41.0209,40.9959,40.9959,265429.0
2019-01-16 13:40:00,49.22,49.23,49.2,49.23,137546.0,41.0042,41.0126,40.9876,41.0126,137546.0
2019-01-16 13:45:00,49.22,49.24,49.2,49.22,218511.0,41.0042,41.0209,40.9876,41.0042,218511.0
2019-01-16 13:50:00,49.22,49.23,49.16,49.19,239983.0,41.0042,41.0126,40.9543,40.9793,239983.0
2019-01-16 13:55:00,49.19,49.2,49.17,49.2,156224.0,40.9793,40.9876,40.9626,40.9876,156224.0
2019-01-16 14:00:00,49.2,49.2,49.17,49.18,188758.0,40.9876,40.9876,40.9626,40.9709,188758.0
2019-01-16 14:05:00,49.18,49.19,49.14,49.16,208355.0,40.9709,40.9793,40.9376,40.9543,208355.0
2019-01-16 14:10:00,49.15,49.16,49.05,49.05,267046.0,40.9459,40.9543,40.8626,40.8626,267046.0
2019-01-16 14:15:00,49.05,49.11,49.05,49.09,192005.0,40.8626,40.9126,40.8626,40.8959,192005.0
2019-01-16 14:20:00,49.09,49.14,49.09,49.11,142329.0,40.8959,40.9376,40.8959,40.9126,142329.0
2019-01-16 14:25:00,49.1,49.18,49.1,49.18,129682.0,40.9043,40.9709,40.9043,40.9709,129682.0
2019-01-16 14:30:00,49.18,49.29,49.17,49.24,337470.0,40.9709,41.0626,40.9626,41.0209,337470.0
2019-01-16 14:35:00,49.25,49.25,49.21,49.22,237473.0,41.0292,41.0292,40.9959,41.0042,237473.0
2019-01-16 14:40:00,49.21,49.25,49.19,49.2,321927.0,40.9959,41.0292,40.9793,40.9876,321927.0
2019-01-16 14:45:00,49.19,49.24,49.19,49.22,154470.0,40.9793,41.0209,40.9793,41.0042,154470.0
2019-01-16 14:50:00,49.22,49.24,49.04,49.05,285476.0,41.0042,41.0209,40.8543,40.8626,285476.0
2019-01-16 14:55:00,49.05,49.1,49.05,49.09,185447.0,40.8626,40.9043,40.8626,40.8959,185447.0
2019-01-16 15:00:00,49.09,49.16,49.07,49.16,227011.0,40.8959,40.9543,40.8793,40.9543,227011.0
2019-01-16 15:05:00,49.15,49.17,49.11,49.16,270459.0,40.9459,40.9626,40.9126,40.9543,270459.0
2019-01-16 15:10:00,49.16,49.22,49.14,49.14,296518.0,40.9543,41.0042,40.9376,40.9376,296518.0
2019-01-16 15:15:00,49.15,49.15,49.1,49.12,273872.0,40.9459,40.9459,40.9043,40.9209,273872.0
2019-01-16 15:20:00,49.13,49.27,49.12,49.27,300497.0,40.9293,41.0459,40.9209,41.0459,300497.0
2019-01-16 15:25:00,49.28,49.34,49.23,49.3,348263.0,41.0542,41.1042,41.0126,41.0709,348263.0
2019-01-16 15:30:00,49.3,49.31,49.12,49.13,400856.0,41.0709,41.0792,40.9209,40.9293,400856.0
2019-01-16 15:35:00,49.14,49.2,49.13,49.18,263753.0,40.9376,40.9876,40.9293,40.9709,263753.0
2019-01-16 15:40:00,49.18,49.18,49.12,49.16,301020.0,40.9709,40.9709,40.9209,40.9543,301020.0
2019-01-16 15:45:00,49.16,49.17,49.04,49.07,526691.0,40.9543,40.9626,40.8543,40.8793,526691.0
2019-01-16 15:50:00,49.08,49.1,49.02,49.03,586152.0,40.8876,40.9043,40.8376,40.846,586152.0
2019-01-16 15:55:00,49.04,49.07,48.9,48.92,1905264.0,40.8543,40.8793,40.7377,40.7543,1905264.0
2019-01-17 09:30:00,48.64,48.96,48.58,48.94,467606.0,40.5211,40.7876,40.4711,40.771,467606.0
2019-01-17 09:35:00,48.94,48.99,48.85,48.95,417169.0,40.771,40.8126,40.696,40.7793,417169.0
2019-01-17 09:40:00,48.96,49.0,48.84,48.87,658059.0,40.7876,40.821,40.6877,40.7127,658059.0
2019-01-17 09:45:00,48.87,48.88,48.79,48.8,382659.0,40.7127,40.721,40.646,40.6544,382659.0
2019-01-17 09:50:00,48.8,48.84,48.75,48.8,506422.0,40.6544,40.6877,40.6127,40.6544,506422.0
2019-01-17 09:55:00,48.8,48.8,48.71,48.74,491463.0,40.6544,40.6544,40.5794,40.6044,491463.0
2019-01-17 10:00:00,48.74,48.75,48.48,48.48,283214.0,40.6044,40.6127,40.3878,40.3878,283214.0
2019-01-17 10:05:00,48.48,48.61,48.4,48.61,344571.0,40.3878,40.4961,40.3211,40.4961,344571.0
2019-01-17 10:10:00,48.6,48.66,48.5,48.6,452659.0,40.4877,40.5377,40.4044,40.4877,452659.0
2019-01-17 10:15:00,48.6,48.63,48.45,48.47,683787.0,40.4877,40.5127,40.3628,40.3794,683787.0
2019-01-17 10:20:00,48.47,48.54,48.46,48.52,379729.0,40.3794,40.4378,40.3711,40.4211,379729.0
2019-01-17 10:25:00,48.53,48.7,48.5,48.7,198676.0,40.4294,40.571,40.4044,40.571,198676.0
2019-01-17 10:30:00,48.71,48.76,48.65,48.75,230186.0,40.5794,40.621,40.5294,40.6127,230186.0
2019-01-17 10:35:00,48.76,48.78,48.7,48.72,124711.0,40.621,40.6377,40.571,40.5877,124711.0
2019-01-17 10:40:00,48.72,48.76,48.68,48.72,402442.0,40.5877,40.621,40.5544,40.5877,402442.0
2019-01-17 10:45:00,48.72,48.72,48.66,48.68,353080.0,40.5877,40.5877,40.5377,40.5544,353080.0
2019-01-17 10:50:00,48.68,48.78,48.63,48.77,451060.0,40.5544,40.6377,40.5127,40.6294,451060.0
2019-01-17 10:55:00,48.77,48.82,48.72,48.81,313025.0,40.6294,40.671,40.5877,40.6627,313025.0
2019-01-17 11:00:00,48.82,48.9,48.81,48.83,166516.0,40.671,40.7377,40.6627,40.6793,166516.0
2019-01-17 11:05:00,48.82,48.84,48.78,48.82,157673.0,40.671,40.6877,40.6377,40.671,157673.0
2019-01-17 11:10:00,48.82,48.82,48.69,48.73,443524.0,40.671,40.671,40.5627,40.596,443524.0
2019-01-17 11:15:00,48.73,48.77,48.71,48.74,317611.0,40.596,40.6294,40.5794,40.6044,317611.0
2019-01-17 11:20:00,48.73,48.81,48.72,48.73,1057116.0,40.596,40.6627,40.5877,40.596,1057116.0
2019-01-17 11:25:00,48.72,48.78,48.72,48.77,185735.0,40.5877,40.6377,40.5877,40.6294,185735.0
2019-01-17 11:30:00,48.77,48.81,48.75,48.79,381132.0,40.6294,40.6627,40.6127,40.646,381132.0
2019-01-17 11:35:00,48.8,48.89,48.8,48.87,246955.0,40.6544,40.7293,40.6544,40.7127,246955.0
2019-01-17 11:40:00,48.87,48.98,48.85,48.97,176947.0,40.7127,40.8043,40.696,40.796,176947.0
2019-01-17 11:45:00,48.97,49.02,48.93,48.95,246448.0,40.796,40.8376,40.7627,40.7793,246448.0
2019-01-17 11:50:00,48.95,48.99,48.94,48.98,162008.0,40.7793,40.8126,40.771,40.8043,162008.0
2019-01-17 11:55:00,48.99,49.04,48.97,48.98,120011.0,40.8126,40.8543,40.796,40.8043,120011.0
2019-01-17 12:00:00,48.98,49.0,48.95,48.97,106968.0,40.8043,40.821,40.7793,40.796,106968.0
2019-01-17 12:05:00,48.97,48.98,48.93,48.94,236062.0,40.796,40.8043,40.7627,40.771,236062.0
2019-01-17 12:10:00,48.95,48.97,48.92,48.95,179559.0,40.7793,40.796,40.7543,40.7793,179559.0
2019-01-17 12:15:00,48.95,48.96,48.93,48.95,119753.0,40.7793,40.7876,40.7627,40.7793,119753.0
2019-01-17 12:20:00,48.95,48.98,48.93,48.95,145862.0,40.7793,40.8043,40.7627,40.7793,145862.0
2019-01-17 12:25:00,48.95,49.0,48.94,48.99,128566.0,40.7793,40.821,40.771,40.8126,128566.0
2019-01-17 12:30:00,49.0,49.01,48.94,48.95,168369.0,40.821,40.8293,40.771,40.7793,168369.0
2019-01-17 12:35:00,48.95,48.95,48.89,48.91,101432.0,40.7793,40.7793,40.7293,40.746,101432.0
2019-01-17 12:40:00,48.92,48.99,48.9,48.98,181190.0,40.7543,40.8126,40.7377,40.8043,181190.0
2019-01-17 12:45:00,48.97,49.0,48.91,48.94,107886.0,40.796,40.821,40.746,40.771,107886.0
2019-01-17 12:50:00,48.95,49.0,48.94,48.97,73543.0,40.7793,40.821,40.771,40.796,73543.0
2019-01-17 12:55:00,48.98,48.99,48.94,48.94,112073.0,40.8043,40.8126,40.771,40.771,112073.0
2019-01-17 13:00:00,48.95,49.02,48.94,48.95,102903.0,40.7793,40.8376,40.771,40.7793,102903.0
2019-01-17 13:05:00,48.95,49.04,48.95,49.04,79560.0,40.7793,40.8543,40.7793,40.8543,79560.0
2019-01-17 13:10:00,49.04,49.07,49.01,49.04,78879.0,40.8543,40.8793,40.8293,40.8543,78879.0
2019-01-17 13:15:00,49.03,49.13,49.03,49.08,126872.0,40.846,40.9293,40.846,40.8876,126872.0
2019-01-17 13:20:00,49.07,49.15,49.06,49.12,109170.0,40.8793,40.9459,40.871,40.9209,109170.0
2019-01-17 13:25:00,49.12,49.16,49.11,49.14,134751.0,40.9209,40.9543,40.9126,40.9376,134751.0
2019-01-17 13:30:00,49.14,49.16,49.1,49.12,82737.0,40.9376,40.9543,40.9043,40.9209,82737.0
2019-01-17 13:35:00,49.13,49.14,49.1,49.13,85236.0,40.9293,40.9376,40.9043,40.9293,85236.0
2019-01-17 13:40:00,49.13,49.13,49.07,49.09,189087.0,40.9293,40.9293,40.8793,40.8959,189087.0
2019-01-17 13:45:00,49.1,49.11,49.05,49.05,67932.0,40.9043,40.9126,40.8626,40.8626,67932.0
2019-01-17 13:50:00,49.05,49.08,49.04,49.07,210607.0,40.8626,40.8876,40.8543,40.8793,210607.0
2019-01-17 13:55:00,49.08,49.12,49.07,49.11,136282.0,40.8876,40.9209,40.8793,40.9126,136282.0
2019-01-17 14:00:00,49.1,49.11,49.04,49.07,181945.0,40.9043,40.9126,40.8543,40.8793,181945.0
2019-01-17 14:05:00,49.06,49.09,49.05,49.05,197072.0,40.871,40.8959,40.8626,40.8626,197072.0
2019-01-17 14:10:00,49.05,49.08,49.02,49.04,129660.0,40.8626,40.8876,40.8376,40.8543,129660.0
2019-01-17 14:15:00,49.03,49.05,49.0,49.02,132594.0,40.846,40.8626,40.821,40.8376,132594.0
2019-01-17 14:20:00,49.03,49.03,48.96,49.0,104725.0,40.846,40.846,40.7876,40.821,104725.0
2019-01-17 14:25:00,48.99,49.09,48.99,49.08,122580.0,40.8126,40.8959,40.8126,40.8876,122580.0
2019-01-17 14:30:00,49.08,49.13,49.04,49.05,113509.0,40.8876,40.9293,40.8543,40.8626,113509.0
2019-01-17 14:35:00,49.05,49.19,49.04,49.17,452496.0,40.8626,40.9793,40.8543,40.9626,452496.0
2019-01-17 14:40:00,49.17,49.28,49.16,49.26,412632.0,40.9626,41.0542,40.9543,41.0376,412632.0
2019-01-17 14:45:00,49.26,49.37,49.25,49.33,263049.0,41.0376,41.1292,41.0292,41.0959,263049.0
2019-01-17 14:50:00,49.33,49.34,49.19,49.22,226593.0,41.0959,41.1042,40.9793,41.0042,226593.0
2019-01-17 14:55:00,49.23,49.26,49.07,49.18,431873.0,41.0126,41.0376,40.8793,40.9709,431873.0
2019-01-17 15:00:00,49.18,49.19,49.04,49.06,369834.0,40.9709,40.9793,40.8543,40.871,369834.0
2019-01-17 15:05:00,49.06,49.18,49.03,49.14,241757.0,40.871,40.9709,40.846,40.9376,241757.0
2019-01-17 15:10:00,49.15,49.18,49.1,49.15,195080.0,40.9459,40.9709,40.9043,40.9459,195080.0
2019-01-17 15:15:00,49.15,49.18,49.11,49.17,223370.0,40.9459,40.9709,40.9126,40.9626,223370.0
2019-01-17 15:20:00,49.18,49.24,49.16,49.2,165640.0,40.9709,41.0209,40.9543,40.9876,165640.0
2019-01-17 15:25:00,49.2,49.27,49.15,49.26,245313.0,40.9876,41.0459,40.9459,41.0376,245313.0
2019-01-17 15:30:00,49.26,49.3,49.24,49.28,229160.0,41.0376,41.0709,41.0209,41.0542,229160.0
2019-01-17 15:35:00,49.29,49.3,49.17,49.18,260569.0,41.0626,41.0709,40.9626,40.9709,260569.0
2019-01-17 15:40:00,49.17,49.2,49.11,49.16,339654.0,40.9626,40.9876,40.9126,40.9543,339654.0
2019-01-17 15:45:00,49.16,49.19,49.04,49.04,358178.0,40.9543,40.9793,40.8543,40.8543,358178.0
2019-01-17 15:50:00,49.05,49.13,48.96,49.12,774556.0,40.8626,40.9293,40.7876,40.9209,774556.0
2019-01-17 15:55:00,49.13,49.27,49.12,49.24,1178143.0,40.9293,41.0459,40.9209,41.0209,1178143.0
2019-01-18 09:30:00,49.1,49.22,48.86,49.01,2930652.0,40.9043,41.0042,40.7043,40.8293,2930652.0
2019-01-18 09:35:00,49.01,49.09,48.86,48.88,674697.0,40.8293,40.8959,40.7043,40.721,674697.0
2019-01-18 09:40:00,48.88,49.02,48.87,49.02,379996.0,40.721,40.8376,40.7127,40.8376,379996.0
2019-01-18 09:45:00,49.02,49.18,48.98,49.13,261847.0,40.8376,40.9709,40.8043,40.9293,261847.0
2019-01-18 09:50:00,49.12,49.27,49.1,49.27,225555.0,40.9209,41.0459,40.9043,41.0459,225555.0
2019-01-18 09:55:00,49.27,49.3,49.21,49.25,165071.0,41.0459,41.0709,40.9959,41.0292,165071.0
2019-01-18 10:00:00,49.25,49.4,49.24,49.4,509095.0,41.0292,41.1542,41.0209,41.1542,509095.0
2019-01-18 10:05:00,49.4,49.4,49.25,49.3,618464.0,41.1542,41.1542,41.0292,41.0709,618464.0
2019-01-18 10:10:00,49.3,49.37,49.29,49.33,220523.0,41.0709,41.1292,41.0626,41.0959,220523.0
2019-01-18 10:15:00,49.33,49.46,49.29,49.38,385776.0,41.0959,41.2042,41.0626,41.1375,385776.0
2019-01-18 10:20:00,49.38,49.44,49.29,49.36,409590.0,41.1375,41.1875,41.0626,41.1209,409590.0
2019-01-18 10:25:00,49.37,49.39,49.29,49.34,493761.0,41.1292,41.1459,41.0626,41.1042,493761.0
2019-01-18 10:30:00,49.33,49.53,49.31,49.52,317786.0,41.0959,41.2625,41.0792,41.2542,317786.0
2019-01-18 10:35:00,49.52,49.55,49.44,49.47,275495.0,41.2542,41.2792,41.1875,41.2125,275495.0
2019-01-18 10:40:00,49.46,49.62,49.45,49.6,458356.0,41.2042,41.3375,41.1959,41.3208,458356.0
2019-01-18 10:45:00,49.6,49.68,49.59,49.61,267600.0,41.3208,41.3875,41.3125,41.3291,267600.0
2019-01-18 10:50:00,49.61,49.75,49.61,49.71,274044.0,41.3291,41.4458,41.3291,41.4125,274044.0
2019-01-18 10:55:00,49.71,49.74,49.7,49.73,210465.0,41.4125,41.4374,41.4041,41.4291,210465.0
2019-01-18 11:00:00,49.72,49.76,49.7,49.75,162739.0,41.4208,41.4541,41.4041,41.4458,162739.0
2019-01-18 11:05:00,49.76,49.79,49.7,49.73,159350.0,41.4541,41.4791,41.4041,41.4291,159350.0
2019-01-18 11:10:00,49.72,49.77,49.72,49.73,344191.0,41.4208,41.4624,41.4208,41.4291,344191.0
2019-01-18 11:15:00,49.73,49.76,49.66,49.68,305126.0,41.4291,41.4541,41.3708,41.3875,305126.0
2019-01-18 11:20:00,49.67,49.72,49.67,49.7,179861.0,41.3791,41.4208,41.3791,41.4041,179861.0
2019-01-18 11:25:00,49.7,49.86,49.7,49.84,272926.0,41.4041,41.5374,41.4041,41.5208,272926.0
2019-01-18 11:30:00,49.84,49.85,49.79,49.85,133116.0,41.5208,41.5291,41.4791,41.5291,133116.0
2019-01-18 11:35:00,49.84,50.02,49.84,50.02,732213.0,41.5208,41.6707,41.5208,41.6707,732213.0
2019-01-18 11:40:00,50.01,50.04,49.98,50.0,319507.0,41.6624,41.6874,41.6374,41.654,319507.0
2019-01-18 11:45:00,50.01,50.02,49.95,49.97,235881.0,41.6624,41.6707,41.6124,41.6291,235881.0
2019-01-18 11:50:00,49.96,50.05,49.96,50.02,256548.0,41.6207,41.6957,41.6207,41.6707,256548.0
2019-01-18 11:55:00,50.03,50.12,49.98,50.12,285900.0,41.679,41.754,41.6374,41.754,285900.0
2019-01-18 12:00:00,50.13,50.15,50.1,50.1,187956.0,41.7623,41.779,41.7374,41.7374,187956.0
2019-01-18 12:05:00,50.11,50.12,50.02,50.04,214772.0,41.7457,41.754,41.6707,41.6874,214772.0
2019-01-18 12:10:00,50.05,50.11,50.0,50.08,241836.0,41.6957,41.7457,41.654,41.7207,241836.0
2019-01-18 12:15:00,50.09,50.13,50.03,50.04,173988.0,41.729,41.7623,41.679,41.6874,173988.0
2019-01-18 12:20:00,50.05,50.06,50.0,50.03,234671.0,41.6957,41.704,41.654,41.679,234671.0
2019-01-18 12:25:00,50.04,50.04,50.0,50.01,202201.0,41.6874,41.6874,41.654,41.6624,202201.0
2019-01-18 12:30:00,50.01,50.03,49.95,49.98,314083.0,41.6624,41.679,41.6124,41.6374,314083.0
2019-01-18 12:35:00,49.97,50.01,49.96,50.01,110479.0,41.6291,41.6624,41.6207,41.6624,110479.0
2019-01-18 12:40:00,50.01,50.01,49.98,50.0,235446.0,41.6624,41.6624,41.6374,41.654,235446.0
2019-01-18 12:45:00,50.0,50.01,49.99,50.01,189611.0,41.654,41.6624,41.6457,41.6624,189611.0
2019-01-18 12:50:00,50.01,50.04,49.97,49.99,392616.0,41.6624,41.6874,41.6291,41.6457,392616.0
2019-01-18 12:55:00,50.0,50.08,49.99,50.05,166661.0,41.654,41.7207,41.6457,41.6957,166661.0
2019-01-18 13:00:00,50.06,50.07,50.0,50.01,130071.0,41.704,41.7124,41.654,41.6624,130071.0
2019-01-18 13:05:00,50.0,50.05,49.99,50.05,91544.0,41.654,41.6957,41.6457,41.6957,91544.0
2019-01-18 13:10:00,50.05,50.09,50.03,50.07,170847.0,41.6957,41.729,41.679,41.7124,170847.0
2019-01-18 13:15:00,50.07,50.09,50.01,50.04,182339.0,41.7124,41.729,41.6624,41.6874,182339.0
2019-01-18 13:20:00,50.04,50.1,50.03,50.05,171794.0,41.6874,41.7374,41.679,41.6957,171794.0
2019-01-18 13:25:00,50.05,50.07,50.0,50.01,165564.0,41.6957,41.7124,41.654,41.6624,165564.0
2019-01-18 13:30:00,50.02,50.05,49.99,50.04,173907.0,41.6707,41.6957,41.6457,41.6874,173907.0
2019-01-18 13:35:00,50.03,50.05,50.01,50.02,95769.0,41.679,41.6957,41.6624,41.6707,95769.0
2019-01-18 13:40:00,50.01,50.1,50.0,50.1,198923.0,41.6624,41.7374,41.654,41.7374,198923.0
2019-01-18 13:45:00,50.09,50.1,50.04,50.07,176010.0,41.729,41.7374,41.6874,41.7124,176010.0
2019-01-18 13:50:00,50.08,50.12,50.07,50.08,262135.0,41.7207,41.754,41.7124,41.7207,262135.0
2019-01-18 13:55:00,50.09,50.13,50.06,50.12,373535.0,41.729,41.7623,41.704,41.754,373535.0
2019-01-18 14:00:00,50.11,50.15,50.08,50.12,221023.0,41.7457,41.779,41.7207,41.754,221023.0
2019-01-18 14:05:00,50.11,50.13,50.06,50.08,136753.0,41.7457,41.7623,41.704,41.7207,136753.0
2019-01-18 14:10:00,50.08,50.09,50.01,50.03,112726.0,41.7207,41.729,41.6624,41.679,112726.0
2019-01-18 14:15:00,50.04,50.04,49.99,50.0,275313.0,41.6874,41.6874,41.6457,41.654,275313.0
2019-01-18 14:20:00,49.99,50.07,49.98,50.05,467819.0,41.6457,41.7124,41.6374,41.6957,467819.0
2019-01-18 14:25:00,50.05,50.05,49.99,50.02,171603.0,41.6957,41.6957,41.6457,41.6707,171603.0
2019-01-18 14:30:00,50.02,50.05,50.0,50.0,152171.0,41.6707,41.6957,41.654,41.654,152171.0
2019-01-18 14:35:00,50.0,50.03,49.99,50.01,241452.0,41.654,41.679,41.6457,41.6624,241452.0
2019-01-18 14:40:00,50.01,50.03,49.92,49.94,303097.0,41.6624,41.679,41.5874,41.6041,303097.0
2019-01-18 14:45:00,49.94,49.99,49.9,49.98,269628.0,41.6041,41.6457,41.5707,41.6374,269628.0
2019-01-18 14:50:00,49.97,50.03,49.97,50.0,261713.0,41.6291,41.679,41.6291,41.654,261713.0
2019-01-18 14:55:00,50.01,50.04,50.0,50.01,236186.0,41.6624,41.6874,41.654,41.6624,236186.0
2019-01-18 15:00:00,50.01,50.04,50.0,50.0,146325.0,41.6624,41.6874,41.654,41.654,146325.0
2019-01-18 15:05:00,50.0,50.02,49.98,50.02,192870.0,41.654,41.6707,41.6374,41.6707,192870.0
2019-01-18 15:10:00,50.02,50.1,50.0,50.08,308638.0,41.6707,41.7374,41.654,41.7207,308638.0
2019-01-18 15:15:00,50.09,50.16,50.08,50.14,403078.0,41.729,41.7873,41.7207,41.7707,403078.0
2019-01-18 15:20:00,50.13,50.15,50.01,50.05,466188.0,41.7623,41.779,41.6624,41.6957,466188.0
2019-01-18 15:25:00,50.04,50.12,50.02,50.04,406486.0,41.6874,41.754,41.6707,41.6874,406486.0
2019-01-18 15:30:00,50.05,50.07,50.01,50.04,307478.0,41.6957,41.7124,41.6624,41.6874,307478.0
2019-01-18 15:35:00,50.04,50.1,50.04,50.07,323792.0,41.6874,41.7374,41.6874,41.7124,323792.0
2019-01-18 15:40:00,50.08,50.08,50.0,50.04,376695.0,41.7207,41.7207,41.654,41.6874,376695.0
2019-01-18 15:45:00,50.03,50.06,49.99,50.0,512989.0,41.679,41.704,41.6457,41.654,512989.0
2019-01-18 15:50:00,50.01,50.02,49.93,50.01,767010.0,41.6624,41.6707,41.5957,41.6624,767010.0
2019-01-18 15:55:00,50.01,50.03,49.99,50.0,1884374.0,41.6624,41.679,41.6457,41.654,1884374.0
2019-01-22 09:30:00,49.77,50.09,49.77,49.98,683739.0,41.4624,41.729,41.4624,41.6374,683739.0
2019-01-22 09:35:00,49.98,50.03,49.8,49.83,800345.0,41.6374,41.679,41.4874,41.5124,800345.0
2019-01-22 09:40:00,49.83,49.88,49.71,49.8,710939.0,41.5124,41.5541,41.4125,41.4874,710939.0
2019-01-22 09:45:00,49.8,49.81,49.63,49.64,448105.0,41.4874,41.4958,41.3458,41.3541,448105.0
2019-01-22 09:50:00,49.63,49.83,49.63,49.81,323146.0,41.3458,41.5124,41.3458,41.4958,323146.0
2019-01-22 09:55:00,49.8,49.85,49.75,49.81,401561.0,41.4874,41.5291,41.4458,41.4958,401561.0
2019-01-22 10:00:00,49.81,49.82,49.79,49.8,392767.0,41.4958,41.5041,41.4791,41.4874,392767.0
2019-01-22 10:05:00,49.8,49.8,49.68,49.71,390608.0,41.4874,41.4874,41.3875,41.4125,390608.0
2019-01-22 10:10:00,49.71,49.79,49.68,49.72,208272.0,41.4125,41.4791,41.3875,41.4208,208272.0
2019-01-22 10:15:00,49.73,49.77,49.69,49.73,327096.0,41.4291,41.4624,41.3958,41.4291,327096.0
2019-01-22 10:20:00,49.73,49.82,49.71,49.79,359189.0,41.4291,41.5041,41.4125,41.4791,359189.0
2019-01-22 10:25:00,49.79,49.83,49.76,49.8,164597.0,41.4791,41.5124,41.4541,41.4874,164597.0
2019-01-22 10:30:00,49.8,49.82,49.76,49.82,335903.0,41.4874,41.5041,41.4541,41.5041,335903.0
2019-01-22 10:35:00,49.81,49.84,49.77,49.79,248616.0,41.4958,41.5208,41.4624,41.4791,248616.0
2019-01-22 10:40:00,49.79,49.8,49.71,49.76,246090.0,41.4791,41.4874,41.4125,41.4541,246090.0
2019-01-22 10:45:00,49.77,49.81,49.7,49.72,387862.0,41.4624,41.4958,41.4041,41.4208,387862.0
2019-01-22 10:50:00,49.72,49.79,49.7,49.73,305800.0,41.4208,41.4791,41.4041,41.4291,305800.0
2019-01-22 10:55:00,49.73,49.77,49.68,49.7,110079.0,41.4291,41.4624,41.3875,41.4041,110079.0
2019-01-22 11:00:00,49.69,49.79,49.68,49.76,158430.0,41.3958,41.4791,41.3875,41.4541,158430.0
2019-01-22 11:05:00,49.75,49.79,49.72,49.79,163669.0,41.4458,41.4791,41.4208,41.4791,163669.0
2019-01-22 11:10:00,49.78,49.82,49.74,49.81,229664.0,41.4708,41.5041,41.4374,41.4958,229664.0
2019-01-22 11:15:00,49.82,49.88,49.8,49.87,114229.0,41.5041,41.5541,41.4874,41.5457,114229.0
2019-01-22 11:20:00,49.87,49.88,49.83,49.87,158125.0,41.5457,41.5541,41.5124,41.5457,158125.0
2019-01-22 11:25:00,49.88,49.89,49.8,49.83,164164.0,41.5541,41.5624,41.4874,41.5124,164164.0
2019-01-22 11:30:00,49.82,49.92,49.81,49.9,147674.0,41.5041,41.5874,41.4958,41.5707,147674.0
2019-01-22 11:35:00,49.9,49.92,49.81,49.84,259766.0,41.5707,41.5874,41.4958,41.5208,259766.0
2019-01-22 11:40:00,49.84,49.91,49.75,49.88,548393.0,41.5208,41.5791,41.4458,41.5541,548393.0
2019-01-22 11:45:00,49.87,49.92,49.83,49.89,467276.0,41.5457,41.5874,41.5124,41.5624,467276.0
2019-01-22 11:50:00,49.89,49.9,49.8,49.8,406168.0,41.5624,41.5707,41.4874,41.4874,406168.0
2019-01-22 11:55:00,49.8,49.9,49.78,49.85,428789.0,41.4874,41.5707,41.4708,41.5291,428789.0
2019-01-22 12:00:00,49.85,49.89,49.81,49.85,355002.0,41.5291,41.5624,41.4958,41.5291,355002.0
2019-01-22 12:05:00,49.85,49.9,49.84,49.87,151134.0,41.5291,41.5707,41.5208,41.5457,151134.0
2019-01-22 12:10:00,49.88,49.91,49.86,49.89,108973.0,41.5541,41.5791,41.5374,41.5624,108973.0
2019-01-22 12:15:00,49.89,49.92,49.88,49.91,119420.0,41.5624,41.5874,41.5541,41.5791,119420.0
2019-01-22 12:20:00,49.92,49.93,49.88,49.89,166130.0,41.5874,41.5957,41.5541,41.5624,166130.0
2019-01-22 12:25:00,49.89,49.91,49.87,49.9,128526.0,41.5624,41.5791,41.5457,41.5707,128526.0
2019-01-22 12:30:00,49.89,49.91,49.86,49.9,449763.0,41.5624,41.5791,41.5374,41.5707,449763.0
2019-01-22 12:35:00,49.9,49.92,49.89,49.9,320106.0,41.5707,41.5874,41.5624,41.5707,320106.0
2019-01-22 12:40:00,49.9,49.92,49.89,49.91,82409.0,41.5707,41.5874,41.5624,41.5791,82409.0
2019-01-22 12:45:00,49.9,49.92,49.88,49.9,210522.0,41.5707,41.5874,41.5541,41.5707,210522.0
2019-01-22 12:50:00,49.91,49.95,49.9,49.95,103455.0,41.5791,41.6124,41.5707,41.6124,103455.0
2019-01-22 12:55:00,49.95,49.95,49.9,49.93,144897.0,41.6124,41.6124,41.5707,41.5957,144897.0
2019-01-22 13:00:00,49.92,49.92,49.87,49.91,382564.0,41.5874,41.5874,41.5457,41.5791,382564.0
2019-01-22 13:05:00,49.9,49.91,49.88,49.89,759891.0,41.5707,41.5791,41.5541,41.5624,759891.0
2019-01-22 13:10:00,49.89,49.9,49.73,49.75,443262.0,41.5624,41.5707,41.4291,41.4458,443262.0
2019-01-22 13:15:00,49.74,49.77,49.68,49.7,213128.0,41.4374,41.4624,41.3875,41.4041,213128.0
2019-01-22 13:20:00,49.7,49.9,49.7,49.86,414663.0,41.4041,41.5707,41.4041,41.5374,414663.0
2019-01-22 13:25:00,49.86,49.93,49.84,49.91,258981.0,41.5374,41.5957,41.5208,41.5791,258981.0
2019-01-22 13:30:00,49.91,49.98,49.89,49.95,687352.0,41.5791,41.6374,41.5624,41.6124,687352.0
2019-01-22 13:35:00,49.95,50.04,49.92,50.02,223769.0,41.6124,41.6874,41.5874,41.6707,223769.0
2019-01-22 13:40:00,50.02,50.1,50.0,50.0,246657.0,41.6707,41.7374,41.654,41.654,246657.0
2019-01-22 13:45:00,50.01,50.1,49.99,50.09,139716.0,41.6624,41.7374,41.6457,41.729,139716.0
2019-01-22 13:50:00,50.09,50.1,50.01,50.04,310980.0,41.729,41.7374,41.6624,41.6874,310980.0
2019-01-22 13:55:00,50.04,50.1,50.02,50.03,202365.0,41.6874,41.7374,41.6707,41.679,202365.0
2019-01-22 14:00:00,50.02,50.05,49.97,49.99,297755.0,41.6707,41.6957,41.6291,41.6457,297755.0
2019-01-22 14:05:00,49.99,50.05,49.98,50.0,230348.0,41.6457,41.6957,41.6374,41.654,230348.0
2019-01-22 14:10:00,50.01,50.07,50.0,50.01,184796.0,41.6624,41.7124,41.654,41.6624,184796.0
2019-01-22 14:15:00,50.0,50.1,50.0,50.08,251022.0,41.654,41.7374,41.654,41.7207,251022.0
2019-01-22 14:20:00,50.09,50.1,50.03,50.05,343437.0,41.729,41.7374,41.679,41.6957,343437.0
2019-01-22 14:25:00,50.05,50.06,50.02,50.03,186088.0,41.6957,41.704,41.6707,41.679,186088.0
2019-01-22 14:30:00,50.03,50.05,50.02,50.05,159290.0,41.679,41.6957,41.6707,41.6957,159290.0
2019-01-22 14:35:00,50.04,50.05,49.9,49.9,256335.0,41.6874,41.6957,41.5707,41.5707,256335.0
2019-01-22 14:40:00,49.91,49.94,49.8,49.81,261172.0,41.5791,41.6041,41.4874,41.4958,261172.0
2019-01-22 14:45:00,49.81,49.86,49.8,49.83,159537.0,41.4958,41.5374,41.4874,41.5124,159537.0
2019-01-22 14:50:00,49.83,49.86,49.7,49.76,302867.0,41.5124,41.5374,41.4041,41.4541,302867.0
2019-01-22 14:55:00,49.75,49.81,49.74,49.8,224774.0,41.4458,41.4958,41.4374,41.4874,224774.0
2019-01-22 15:00:00,49.8,49.9,49.8,49.85,334653.0,41.4874,41.5707,41.4874,41.5291,334653.0
2019-01-22 15:05:00,49.85,49.88,49.81,49.84,263022.0,41.5291,41.5541,41.4958,41.5208,263022.0
2019-01-22 15:10:00,49.85,49.88,49.8,49.81,336454.0,41.5291,41.5541,41.4874,41.4958,336454.0
2019-01-22 15:15:00,49.81,49.85,49.78,49.84,232886.0,41.4958,41.5291,41.4708,41.5208,232886.0
2019-01-22 15:20:00,49.84,49.91,49.83,49.88,234277.0,41.5208,41.5791,41.5124,41.5541,234277.0
2019-01-22 15:25:00,49.88,49.88,49.82,49.84,215701.0,41.5541,41.5541,41.5041,41.5208,215701.0
2019-01-22 15:30:00,49.83,49.83,49.74,49.75,260588.0,41.5124,41.5124,41.4374,41.4458,260588.0
2019-01-22 15:35:00,49.75,49.83,49.65,49.83,469342.0,41.4458,41.5124,41.3625,41.5124,469342.0
2019-01-22 15:40:00,49.83,49.91,49.78,49.8,361849.0,41.5124,41.5791,41.4708,41.4874,361849.0
2019-01-22 15:45:00,49.79,49.8,49.72,49.75,467811.0,41.4791,41.4874,41.4208,41.4458,467811.0
2019-01-22 15:50:00,49.75,49.8,49.69,49.7,470516.0,41.4458,41.4874,41.3958,41.4041,470516.0
2019-01-22 15:55:00,49.7,49.88,49.65,49.88,1493158.0,41.4041,41.5541,41.3625,41.5541,1493158.0
2019-01-23 09:30:00,50.0,50.13,49.99,50.09,445921.0,41.654,41.7623,41.6457,41.729,445921.0
2019-01-23 09:35:00,50.09,50.12,49.93,50.03,378071.0,41.729,41.754,41.5957,41.679,378071.0
2019-01-23 09:40:00,50.03,50.04,49.9,49.9,117280.0,41.679,41.6874,41.5707,41.5707,117280.0
2019-01-23 09:45:00,49.9,49.97,49.82,49.95,126680.0,41.5707,41.6291,41.5041,41.6124,126680.0
2019-01-23 09:50:00,49.96,50.02,49.89,50.0,178087.0,41.6207,41.6707,41.5624,41.654,178087.0
2019-01-23 09:55:00,50.01,50.07,49.98,50.0,144319.0,41.6624,41.7124,41.6374,41.654,144319.0
2019-01-23 10:00:00,50.0,50.03,49.94,50.01,182647.0,41.654,41.679,41.6041,41.6624,182647.0
2019-01-23 10:05:00,50.0,50.05,49.95,49.97,133267.0,41.654,41.6957,41.6124,41.6291,133267.0
2019-01-23 10:10:00,49.97,50.02,49.95,50.01,122209.0,41.6291,41.6707,41.6124,41.6624,122209.0
2019-01-23 10:15:00,50.01,50.04,49.91,49.91,209490.0,41.6624,41.6874,41.5791,41.5791,209490.0
2019-01-23 10:20:00,49.91,49.94,49.88,49.91,166027.0,41.5791,41.6041,41.5541,41.5791,166027.0
2019-01-23 10:25:00,49.91,49.92,49.83,49.85,100077.0,41.5791,41.5874,41.5124,41.5291,100077.0
2019-01-23 10:30:00,49.84,49.87,49.77,49.82,298938.0,41.5208,41.5457,41.4624,41.5041,298938.0
2019-01-23 10:35:00,49.81,49.84,49.77,49.8,177075.0,41.4958,41.5208,41.4624,41.4874,177075.0
2019-01-23 10:40:00,49.8,49.87,49.77,49.82,147836.0,41.4874,41.5457,41.4624,41.5041,147836.0
2019-01-23 10:45:00,49.82,49.86,49.8,49.82,114021.0,41.5041,41.5374,41.4874,41.5041,114021.0
2019-01-23 10:50:00,49.83,49.83,49.76,49.79,166002.0,41.5124,41.5124,41.4541,41.4791,166002.0
2019-01-23 10:55:00,49.79,49.81,49.75,49.77,180076.0,41.4791,41.4958,41.4458,41.4624,180076.0
2019-01-23 11:00:00,49.77,49.85,49.74,49.84,165030.0,41.4624,41.5291,41.4374,41.5208,165030.0
2019-01-23 11:05:00,49.84,49.86,49.81,49.84,121357.0,41.5208,41.5374,41.4958,41.5208,121357.0
2019-01-23 11:10:00,49.84,49.95,49.84,49.88,204704.0,41.5208,41.6124,41.5208,41.5541,204704.0
2019-01-23 11:15:00,49.88,49.89,49.77,49.82,141187.0,41.5541,41.5624,41.4624,41.5041,141187.0
2019-01-23 11:20:00,49.82,49.83,49.76,49.79,164271.0,41.5041,41.5124,41.4541,41.4791,164271.0
2019-01-23 11:25:00,49.79,49.88,49.75,49.87,240900.0,41.4791,41.5541,41.4458,41.5457,240900.0
2019-01-23 11:30:00,49.87,49.88,49.8,49.82,134689.0,41.5457,41.5541,41.4874,41.5041,134689.0
2019-01-23 11:35:00,49.82,49.86,49.8,49.86,152139.0,41.5041,41.5374,41.4874,41.5374,152139.0
2019-01-23 11:40:00,49.86,49.86,49.74,49.75,146672.0,41.5374,41.5374,41.4374,41.4458,146672.0
2019-01-23 11:45:00,49.75,49.81,49.71,49.72,294872.0,41.4458,41.4958,41.4125,41.4208,294872.0
2019-01-23 11:50:00,49.71,49.73,49.66,49.67,177636.0,41.4125,41.4291,41.3708,41.3791,177636.0
2019-01-23 11:55:00,49.67,49.7,49.61,49.64,180300.0,41.3791,41.4041,41.3291,41.3541,180300.0
2019-01-23 12:00:00,49.64,49.66,49.59,49.65,136319.0,41.3541,41.3708,41.3125,41.3625,136319.0
2019-01-23 12:05:00,49.65,49.65,49.5,49.53,245242.0,41.3625,41.3625,41.2375,41.2625,245242.0
2019-01-23 12:10:00,49.52,49.57,49.5,49.54,144600.0,41.2542,41.2958,41.2375,41.2708,144600.0
2019-01-23 12:15:00,49.54,49.55,49.49,49.53,137979.0,41.2708,41.2792,41.2292,41.2625,137979.0
2019-01-23 12:20:00,49.53,49.67,49.5,49.66,165783.0,41.2625,41.3791,41.2375,41.3708,165783.0
2019-01-23 12:25:00,49.66,49.72,49.65,49.66,122875.0,41.3708,41.4208,41.3625,41.3708,122875.0
2019-01-23 12:30:00,49.65,49.75,49.64,49.72,109137.0,41.3625,41.4458,41.3541,41.4208,109137.0
2019-01-23 12:35:00,49.72,49.74,49.65,49.69,148367.0,41.4208,41.4374,41.3625,41.3958,148367.0
2019-01-23 12:40:00,49.69,49.71,49.66,49.71,107544.0,41.3958,41.4125,41.3708,41.4125,107544.0
2019-01-23 12:45:00,49.71,49.77,49.7,49.77,98405.0,41.4125,41.4624,41.4041,41.4624,98405.0
2019-01-23 12:50:00,49.77,49.85,49.74,49.83,113764.0,41.4624,41.5291,41.4374,41.5124,113764.0
2019-01-23 12:55:00,49.82,49.83,49.79,49.82,139973.0,41.5041,41.5124,41.4791,41.5041,139973.0
2019-01-23 13:00:00,49.82,49.82,49.72,49.73,72579.0,41.5041,41.5041,41.4208,41.4291,72579.0
2019-01-23 13:05:00,49.73,49.8,49.71,49.78,112220.0,41.4291,41.4874,41.4125,41.4708,112220.0
2019-01-23 13:10:00,49.78,49.8,49.72,49.77,220929.0,41.4708,41.4874,41.4208,41.4624,220929.0
2019-01-23 13:15:00,49.77,49.91,49.77,49.87,132683.0,41.4624,41.5791,41.4624,41.5457,132683.0
2019-01-23 13:20:00,49.87,49.89,49.84,49.87,78629.0,41.5457,41.5624,41.5208,41.5457,78629.0
2019-01-23 13:25:00,49.88,49.93,49.86,49.87,238132.0,41.5541,41.5957,41.5374,41.5457,238132.0
2019-01-23 13:30:00,49.87,49.93,49.87,49.91,97398.0,41.5457,41.5957,41.5457,41.5791,97398.0
2019-01-23 13:35:00,49.91,49.93,49.9,49.91,65010.0,41.5791,41.5957,41.5707,41.5791,65010.0
2019-01-23 13:40:00,49.91,49.97,49.9,49.97,70346.0,41.5791,41.6291,41.5707,41.6291,70346.0
2019-01-23 13:45:00,49.97,50.02,49.97,50.01,95992.0,41.6291,41.6707,41.6291,41.6624,95992.0
2019-01-23 13:50:00,50.01,50.04,49.98,50.02,128358.0,41.6624,41.6874,41.6374,41.6707,128358.0
2019-01-23 13:55:00,50.02,50.06,49.95,49.97,180681.0,41.6707,41.704,41.6124,41.6291,180681.0
2019-01-23 14:00:00,49.98,50.12,49.96,50.11,174114.0,41.6374,41.754,41.6207,41.7457,174114.0
2019-01-23 14:05:00,50.11,50.17,50.08,50.16,177890.0,41.7457,41.7957,41.7207,41.7873,177890.0
2019-01-23 14:10:00,50.16,50.21,50.16,50.18,107164.0,41.7873,41.829,41.7873,41.804,107164.0
2019-01-23 14:15:00,50.19,50.19,50.06,50.07,109209.0,41.8123,41.8123,41.704,41.7124,109209.0
2019-01-23 14:20:00,50.07,50.17,50.07,50.16,137081.0,41.7124,41.7957,41.7124,41.7873,137081.0
2019-01-23 14:25:00,50.15,50.2,50.11,50.18,97805.0,41.779,41.8207,41.7457,41.804,97805.0
2019-01-23 14:30:00,50.17,50.17,50.06,50.11,178609.0,41.7957,41.7957,41.704,41.7457,178609.0
2019-01-23 14:35:00,50.12,50.13,50.03,50.04,145511.0,41.754,41.7623,41.679,41.6874,145511.0
2019-01-23 14:40:00,50.04,50.09,50.0,50.06,152551.0,41.6874,41.729,41.654,41.704,152551.0
2019-01-23 14:45:00,50.05,50.06,50.01,50.06,105930.0,41.6957,41.704,41.6624,41.704,105930.0
2019-01-23 14:50:00,50.05,50.13,50.05,50.08,175712.0,41.6957,41.7623,41.6957,41.7207,175712.0
2019-01-23 14:55:00,50.09,50.12,50.07,50.09,167727.0,41.729,41.754,41.7124,41.729,167727.0
2019-01-23 15:00:00,50.09,50.15,50.07,50.13,489022.0,41.729,41.779,41.7124,41.7623,489022.0
2019-01-23 15:05:00,50.13,50.17,50.07,50.09,221033.0,41.7623,41.7957,41.7124,41.729,221033.0
2019-01-23 15:10:00,50.09,50.19,50.08,50.15,186683.0,41.729,41.8123,41.7207,41.779,186683.0
2019-01-23 15:15:00,50.14,50.25,50.14,50.23,152970.0,41.7707,41.8623,41.7707,41.8457,152970.0
2019-01-23 15:20:00,50.24,50.29,50.21,50.23,143757.0,41.854,41.8956,41.829,41.8457,143757.0
2019-01-23 15:25:00,50.23,50.32,50.22,50.27,201428.0,41.8457,41.9206,41.8373,41.879,201428.0
2019-01-23 15:30:00,50.27,50.28,50.13,50.13,168806.0,41.879,41.8873,41.7623,41.7623,168806.0
2019-01-23 15:35:00,50.13,50.17,50.13,50.13,204230.0,41.7623,41.7957,41.7623,41.7623,204230.0
2019-01-23 15:40:00,50.14,50.18,50.13,50.15,311097.0,41.7707,41.804,41.7623,41.779,311097.0
2019-01-23 15:45:00,50.16,50.17,50.11,50.15,275165.0,41.7873,41.7957,41.7457,41.779,275165.0
2019-01-23 15:50:00,50.14,50.15,50.05,50.07,256763.0,41.7707,41.779,41.6957,41.7124,256763.0
2019-01-23 15:55:00,50.07,50.15,50.06,50.13,769642.0,41.7124,41.779,41.704,41.7623,769642.0
2019-01-24 09:30:00,49.79,49.93,49.72,49.92,415205.0,41.4791,41.5957,41.4208,41.5874,415205.0
2019-01-24 09:35:00,49.93,50.07,49.89,50.01,331149.0,41.5957,41.7124,41.5624,41.6624,331149.0
2019-01-24 09:40:00,50.01,50.16,49.99,50.15,148591.0,41.6624,41.7873,41.6457,41.779,148591.0
2019-01-24 09:45:00,50.15,50.25,50.11,50.15,215074.0,41.779,41.8623,41.7457,41.779,215074.0
2019-01-24 09:50:00,50.14,50.22,50.11,50.16,238386.0,41.7707,41.8373,41.7457,41.7873,238386.0
2019-01-24 09:55:00,50.16,50.19,50.09,50.15,192291.0,41.7873,41.8123,41.729,41.779,192291.0
2019-01-24 10:00:00,50.14,50.24,50.09,50.22,175652.0,41.7707,41.854,41.729,41.8373,175652.0
2019-01-24 10:05:00,50.21,50.27,50.2,50.26,135508.0,41.829,41.879,41.8207,41.8706,135508.0
2019-01-24 10:10:00,50.26,50.28,50.22,50.25,88752.0,41.8706,41.8873,41.8373,41.8623,88752.0
2019-01-24 10:15:00,50.26,50.32,50.24,50.28,201525.0,41.8706,41.9206,41.854,41.8873,201525.0
2019-01-24 10:20:00,50.29,50.32,50.25,50.29,171343.0,41.8956,41.9206,41.8623,41.8956,171343.0
2019-01-24 10:25:00,50.28,50.33,50.25,50.29,192757.0,41.8873,41.929,41.8623,41.8956,192757.0
2019-01-24 10:30:00,50.3,50.34,50.24,50.25,144099.0,41.904,41.9373,41.854,41.8623,144099.0
2019-01-24 10:35:00,50.25,50.25,50.13,50.21,350427.0,41.8623,41.8623,41.7623,41.829,350427.0
2019-01-24 10:40:00,50.21,50.25,50.17,50.23,169406.0,41.829,41.8623,41.7957,41.8457,169406.0
2019-01-24 10:45:00,50.23,50.31,50.18,50.2,191757.0,41.8457,41.9123,41.804,41.8207,191757.0
2019-01-24 10:50:00,50.2,50.23,50.12,50.16,131109.0,41.8207,41.8457,41.754,41.7873,131109.0
2019-01-24 10:55:00,50.15,50.26,50.14,50.25,100281.0,41.779,41.8706,41.7707,41.8623,100281.0
2019-01-24 11:00:00,50.24,50.3,50.22,50.25,175833.0,41.854,41.904,41.8373,41.8623,175833.0
2019-01-24 11:05:00,50.25,50.25,50.16,50.22,112291.0,41.8623,41.8623,41.7873,41.8373,112291.0
2019-01-24 11:10:00,50.22,50.25,50.09,50.1,161319.0,41.8373,41.8623,41.729,41.7374,161319.0
2019-01-24 11:15:00,50.1,50.24,50.09,50.17,167626.0,41.7374,41.854,41.729,41.7957,167626.0
2019-01-24 11:20:00,50.17,50.17,50.1,50.14,121709.0,41.7957,41.7957,41.7374,41.7707,121709.0
2019-01-24 11:25:00,50.13,50.18,50.13,50.14,98248.0,41.7623,41.804,41.7623,41.7707,98248.0
2019-01-24 11:30:00,50.14,50.15,50.07,50.15,200101.0,41.7707,41.779,41.7124,41.779,200101.0
2019-01-24 11:35:00,50.15,50.19,50.11,50.17,60811.0,41.779,41.8123,41.7457,41.7957,60811.0
2019-01-24 11:40:00,50.18,50.21,50.15,50.19,95153.0,41.804,41.829,41.779,41.8123,95153.0
2019-01-24 11:45:00,50.19,50.27,50.18,50.23,210327.0,41.8123,41.879,41.804,41.8457,210327.0
2019-01-24 11:50:00,50.23,50.23,50.09,50.13,161725.0,41.8457,41.8457,41.729,41.7623,161725.0
2019-01-24 11:55:00,50.12,50.15,50.1,50.1,114670.0,41.754,41.779,41.7374,41.7374,114670.0
2019-01-24 12:00:00,50.11,50.12,50.09,50.09,113197.0,41.7457,41.754,41.729,41.729,113197.0
2019-01-24 12:05:00,50.09,50.13,50.08,50.12,110641.0,41.729,41.7623,41.7207,41.754,110641.0
2019-01-24 12:10:00,50.13,50.13,50.07,50.07,148988.0,41.7623,41.7623,41.7124,41.7124,148988.0
2019-01-24 12:15:00,50.08,50.12,50.07,50.09,59462.0,41.7207,41.754,41.7124,41.729,59462.0
2019-01-24 12:20:00,50.08,50.11,50.06,50.09,44052.0,41.7207,41.7457,41.704,41.729,44052.0
2019-01-24 12:25:00,50.08,50.11,50.07,50.1,56728.0,41.7207,41.7457,41.7124,41.7374,56728.0
2019-01-24 12:30:00,50.1,50.12,50.07,50.09,162384.0,41.7374,41.754,41.7124,41.729,162384.0
2019-01-24 12:35:00,50.09,50.09,50.03,50.09,96392.0,41.729,41.729,41.679,41.729,96392.0
2019-01-24 12:40:00,50.08,50.09,50.02,50.04,161543.0,41.7207,41.729,41.6707,41.6874,161543.0
2019-01-24 12:45:00,50.04,50.04,49.98,49.99,211691.0,41.6874,41.6874,41.6374,41.6457,211691.0
2019-01-24 12:50:00,49.99,49.99,49.92,49.97,198031.0,41.6457,41.6457,41.5874,41.6291,198031.0
2019-01-24 12:55:00,49.97,50.01,49.97,50.0,139767.0,41.6291,41.6624,41.6291,41.654,139767.0
2019-01-24 13:00:00,50.0,50.01,49.94,49.96,142530.0,41.654,41.6624,41.6041,41.6207,142530.0
2019-01-24 13:05:00,49.96,50.0,49.94,49.95,89634.0,41.6207,41.654,41.6041,41.6124,89634.0
2019-01-24 13:10:00,49.95,49.95,49.87,49.91,258707.0,41.6124,41.6124,41.5457,41.5791,258707.0
2019-01-24 13:15:00,49.91,49.91,49.84,49.87,229578.0,41.5791,41.5791,41.5208,41.5457,229578.0
2019-01-24 13:20:00,49.87,49.88,49.84,49.86,117495.0,41.5457,41.5541,41.5208,41.5374,117495.0
2019-01-24 13:25:00,49.85,49.85,49.78,49.79,530906.0,41.5291,41.5291,41.4708,41.4791,530906.0
2019-01-24 13:30:00,49.79,49.86,49.78,49.82,80493.0,41.4791,41.5374,41.4708,41.5041,80493.0
2019-01-24 13:35:00,49.82,49.84,49.79,49.81,106520.0,41.5041,41.5208,41.4791,41.4958,106520.0
2019-01-24 13:40:00,49.8,49.83,49.65,49.68,237666.0,41.4874,41.5124,41.3625,41.3875,237666.0
2019-01-24 13:45:00,49.67,49.79,49.66,49.79,135548.0,41.3791,41.4791,41.3708,41.4791,135548.0
2019-01-24 13:50:00,49.79,49.82,49.74,49.77,127420.0,41.4791,41.5041,41.4374,41.4624,127420.0
2019-01-24 13:55:00,49.77,49.81,49.75,49.78,85041.0,41.4624,41.4958,41.4458,41.4708,85041.0
2019-01-24 14:00:00,49.78,49.8,49.75,49.79,163924.0,41.4708,41.4874,41.4458,41.4791,163924.0
2019-01-24 14:05:00,49.79,49.8,49.75,49.77,425604.0,41.4791,41.4874,41.4458,41.4624,425604.0
2019-01-24 14:10:00,49.77,49.85,49.76,49.83,216892.0,41.4624,41.5291,41.4541,41.5124,216892.0
2019-01-24 14:15:00,49.84,49.89,49.82,49.88,311053.0,41.5208,41.5624,41.5041,41.5541,311053.0
2019-01-24 14:20:00,49.88,49.91,49.84,49.86,215929.0,41.5541,41.5791,41.5208,41.5374,215929.0
2019-01-24 14:25:00,49.86,49.88,49.81,49.84,104258.0,41.5374,41.5541,41.4958,41.5208,104258.0
2019-01-24 14:30:00,49.84,49.85,49.75,49.81,149836.0,41.5208,41.5291,41.4458,41.4958,149836.0
2019-01-24 14:35:00,49.81,49.86,49.8,49.86,383225.0,41.4958,41.5374,41.4874,41.5374,383225.0
2019-01-24 14:40:00,49.86,49.93,49.85,49.91,302279.0,41.5374,41.5957,41.5291,41.5791,302279.0
2019-01-24 14:45:00,49.9,49.91,49.87,49.88,136598.0,41.5707,41.5791,41.5457,41.5541,136598.0
2019-01-24 14:50:00,49.88,49.91,49.86,49.9,274622.0,41.5541,41.5791,41.5374,41.5707,274622.0
2019-01-24 14:55:00,49.9,49.91,49.83,49.89,176245.0,41.5707,41.5791,41.5124,41.5624,176245.0
2019-01-24 15:00:00,49.9,49.95,49.86,49.93,178070.0,41.5707,41.6124,41.5374,41.5957,178070.0
2019-01-24 15:05:00,49.93,49.95,49.92,49.95,271358.0,41.5957,41.6124,41.5874,41.6124,271358.0
2019-01-24 15:10:00,49.95,50.01,49.92,50.0,323162.0,41.6124,41.6624,41.5874,41.654,323162.0
2019-01-24 15:15:00,50.0,50.01,49.98,49.98,270287.0,41.654,41.6624,41.6374,41.6374,270287.0
2019-01-24 15:20:00,49.98,50.05,49.98,50.04,230953.0,41.6374,41.6957,41.6374,41.6874,230953.0
2019-01-24 15:25:00,50.04,50.09,50.03,50.08,212972.0,41.6874,41.729,41.679,41.7207,212972.0
2019-01-24 15:30:00,50.07,50.09,49.95,50.0,244305.0,41.7124,41.729,41.6124,41.654,244305.0
2019-01-24 15:35:00,50.0,50.02,49.97,49.97,173509.0,41.654,41.6707,41.6291,41.6291,173509.0
2019-01-24 15:40:00,49.97,50.02,49.96,49.99,234298.0,41.6291,41.6707,41.6207,41.6457,234298.0
2019-01-24 15:45:00,49.99,50.02,49.98,50.02,716328.0,41.6457,41.6707,41.6374,41.6707,716328.0
2019-01-24 15:50:00,50.02,50.05,49.99,50.02,413805.0,41.6707,41.6957,41.6457,41.6707,413805.0
2019-01-24 15:55:00,50.03,50.05,49.97,49.97,667602.0,41.679,41.6957,41.6291,41.6291,667602.0
2019-01-25 09:30:00,50.4,50.54,50.35,50.4,539994.0,41.9873,42.1039,41.9456,41.9873,539994.0
2019-01-25 09:35:00,50.4,50.41,50.19,50.23,333684.0,41.9873,41.9956,41.8123,41.8457,333684.0
2019-01-25 09:40:00,50.23,50.31,50.2,50.3,480407.0,41.8457,41.9123,41.8207,41.904,480407.0
2019-01-25 09:45:00,50.29,50.31,50.23,50.29,400975.0,41.8956,41.9123,41.8457,41.8956,400975.0
2019-01-25 09:50:00,50.29,50.36,50.24,50.26,298290.0,41.8956,41.954,41.854,41.8706,298290.0
2019-01-25 09:55:00,50.26,50.31,50.24,50.29,292793.0,41.8706,41.9123,41.854,41.8956,292793.0
2019-01-25 10:00:00,50.28,50.31,50.22,50.24,244663.0,41.8873,41.9123,41.8373,41.854,244663.0
2019-01-25 10:05:00,50.25,50.27,50.21,50.27,163452.0,41.8623,41.879,41.829,41.879,163452.0
2019-01-25 10:10:00,50.27,50.28,50.23,50.28,187568.0,41.879,41.8873,41.8457,41.8873,187568.0
2019-01-25 10:15:00,50.28,50.31,50.25,50.26,166727.0,41.8873,41.9123,41.8623,41.8706,166727.0
2019-01-25 10:20:00,50.26,50.27,50.21,50.23,205034.0,41.8706,41.879,41.829,41.8457,205034.0
2019-01-25 10:25:00,50.23,50.26,50.21,50.24,118121.0,41.8457,41.8706,41.829,41.854,118121.0
2019-01-25 10:30:00,50.24,50.26,50.13,50.15,231154.0,41.854,41.8706,41.7623,41.779,231154.0
2019-01-25 10:35:00,50.14,50.23,50.13,50.21,219575.0,41.7707,41.8457,41.7623,41.829,219575.0
2019-01-25 10:40:00,50.21,50.23,50.16,50.2,209893.0,41.829,41.8457,41.7873,41.8207,209893.0
2019-01-25 10:45:00,50.2,50.25,50.19,50.23,197595.0,41.8207,41.8623,41.8123,41.8457,197595.0
2019-01-25 10:50:00,50.24,50.25,50.2,50.23,114071.0,41.854,41.8623,41.8207,41.8457,114071.0
2019-01-25 10:55:00,50.22,50.24,50.2,50.22,85906.0,41.8373,41.854,41.8207,41.8373,85906.0
2019-01-25 11:00:00,50.21,50.26,50.21,50.24,221427.0,41.829,41.8706,41.829,41.854,221427.0
2019-01-25 11:05:00,50.24,50.26,50.21,50.22,136253.0,41.854,41.8706,41.829,41.8373,136253.0
2019-01-25 11:10:00,50.23,50.24,50.18,50.19,113598.0,41.8457,41.854,41.804,41.8123,113598.0
2019-01-25 11:15:00,50.19,50.2,50.13,50.14,157072.0,41.8123,41.8207,41.7623,41.7707,157072.0
2019-01-25 11:20:00,50.14,50.14,50.04,50.06,171461.0,41.7707,41.7707,41.6874,41.704,171461.0
2019-01-25 11:25:00,50.06,50.14,50.06,50.14,76542.0,41.704,41.7707,41.704,41.7707,76542.0
2019-01-25 11:30:00,50.13,50.15,50.1,50.13,166779.0,41.7623,41.779,41.7374,41.7623,166779.0
2019-01-25 11:35:00,50.12,50.14,50.07,50.11,144753.0,41.754,41.7707,41.7124,41.7457,144753.0
2019-01-25 11:40:00,50.11,50.14,50.1,50.13,55811.0,41.7457,41.7707,41.7374,41.7623,55811.0
2019-01-25 11:45:00,50.13,50.13,50.07,50.12,150148.0,41.7623,41.7623,41.7124,41.754,150148.0
2019-01-25 11:50:00,50.12,50.12,50.09,50.09,74656.0,41.754,41.754,41.729,41.729,74656.0
2019-01-25 11:55:00,50.09,50.12,50.09,50.12,144287.0,41.729,41.754,41.729,41.754,144287.0
2019-01-25 12:00:00,50.12,50.12,50.09,50.09,213411.0,41.754,41.754,41.729,41.729,213411.0
2019-01-25 12:05:00,50.09,50.12,50.07,50.11,318024.0,41.729,41.754,41.7124,41.7457,318024.0
2019-01-25 12:10:00,50.11,50.16,50.1,50.15,260885.0,41.7457,41.7873,41.7374,41.779,260885.0
2019-01-25 12:15:00,50.14,50.17,50.11,50.12,160960.0,41.7707,41.7957,41.7457,41.754,160960.0
2019-01-25 12:20:00,50.12,50.12,50.06,50.08,224298.0,41.754,41.754,41.704,41.7207,224298.0
2019-01-25 12:25:00,50.08,50.31,50.07,50.3,538756.0,41.7207,41.9123,41.7124,41.904,538756.0
2019-01-25 12:30:00,50.3,50.3,50.23,50.24,287975.0,41.904,41.904,41.8457,41.854,287975.0
2019-01-25 12:35:00,50.24,50.28,50.21,50.26,215968.0,41.854,41.8873,41.829,41.8706,215968.0
2019-01-25 12:40:00,50.26,50.29,50.22,50.23,199523.0,41.8706,41.8956,41.8373,41.8457,199523.0
2019-01-25 12:45:00,50.23,50.3,50.18,50.29,298250.0,41.8457,41.904,41.804,41.8956,298250.0
2019-01-25 12:50:00,50.29,50.31,50.22,50.3,189785.0,41.8956,41.9123,41.8373,41.904,189785.0
2019-01-25 12:55:00,50.3,50.35,50.29,50.33,168170.0,41.904,41.9456,41.8956,41.929,168170.0
2019-01-25 13:00:00,50.33,50.35,50.29,50.29,146660.0,41.929,41.9456,41.8956,41.8956,146660.0
2019-01-25 13:05:00,50.3,50.35,50.29,50.32,99457.0,41.904,41.9456,41.8956,41.9206,99457.0
2019-01-25 13:10:00,50.32,50.34,50.28,50.33,78037.0,41.9206,41.9373,41.8873,41.929,78037.0
2019-01-25 13:15:00,50.33,50.35,50.31,50.33,149165.0,41.929,41.9456,41.9123,41.929,149165.0
2019-01-25 13:20:00,50.33,50.38,50.33,50.36,137068.0,41.929,41.9706,41.929,41.954,137068.0
2019-01-25 13:25:00,50.36,50.36,50.3,50.32,145814.0,41.954,41.954,41.904,41.9206,145814.0
2019-01-25 13:30:00,50.32,50.32,50.28,50.3,132772.0,41.9206,41.9206,41.8873,41.904,132772.0
2019-01-25 13:35:00,50.29,50.32,50.23,50.31,185467.0,41.8956,41.9206,41.8457,41.9123,185467.0
2019-01-25 13:40:00,50.31,50.31,50.25,50.27,121777.0,41.9123,41.9123,41.8623,41.879,121777.0
2019-01-25 13:45:00,50.27,50.32,50.27,50.31,173927.0,41.879,41.9206,41.879,41.9123,173927.0
2019-01-25 13:50:00,50.3,50.33,50.28,50.31,98498.0,41.904,41.929,41.8873,41.9123,98498.0
2019-01-25 13:55:00,50.32,50.32,50.26,50.3,125406.0,41.9206,41.9206,41.8706,41.904,125406.0
2019-01-25 14:00:00,50.3,50.31,50.26,50.28,75547.0,41.904,41.9123,41.8706,41.8873,75547.0
2019-01-25 14:05:00,50.29,50.31,50.27,50.3,100481.0,41.8956,41.9123,41.879,41.904,100481.0
2019-01-25 14:10:00,50.3,50.32,50.26,50.32,107620.0,41.904,41.9206,41.8706,41.9206,107620.0
2019-01-25 14:15:00,50.32,50.32,50.26,50.32,144298.0,41.9206,41.9206,41.8706,41.9206,144298.0
2019-01-25 14:20:00,50.32,50.32,50.22,50.27,117693.0,41.9206,41.9206,41.8373,41.879,117693.0
2019-01-25 14:25:00,50.28,50.3,50.22,50.23,136893.0,41.8873,41.904,41.8373,41.8457,136893.0
2019-01-25 14:30:00,50.23,50.24,50.17,50.18,134033.0,41.8457,41.854,41.7957,41.804,134033.0
2019-01-25 14:35:00,50.18,50.24,50.14,50.22,136354.0,41.804,41.854,41.7707,41.8373,136354.0
2019-01-25 14:40:00,50.22,50.26,50.19,50.23,107892.0,41.8373,41.8706,41.8123,41.8457,107892.0
2019-01-25 14:45:00,50.23,50.28,50.23,50.26,114043.0,41.8457,41.8873,41.8457,41.8706,114043.0
2019-01-25 14:50:00,50.26,50.26,50.19,50.2,176230.0,41.8706,41.8706,41.8123,41.8207,176230.0
2019-01-25 14:55:00,50.2,50.23,50.17,50.2,201467.0,41.8207,41.8457,41.7957,41.8207,201467.0
2019-01-25 15:00:00,50.2,50.21,50.16,50.2,191234.0,41.8207,41.829,41.7873,41.8207,191234.0
2019-01-25 15:05:00,50.19,50.21,50.15,50.17,108473.0,41.8123,41.829,41.779,41.7957,108473.0
2019-01-25 15:10:00,50.17,50.19,50.13,50.14,138259.0,41.7957,41.8123,41.7623,41.7707,138259.0
2019-01-25 15:15:00,50.13,50.19,50.12,50.13,111907.0,41.7623,41.8123,41.754,41.7623,111907.0
2019-01-25 15:20:00,50.13,50.17,50.11,50.13,108836.0,41.7623,41.7957,41.7457,41.7623,108836.0
2019-01-25 15:25:00,50.14,50.14,50.05,50.06,155756.0,41.7707,41.7707,41.6957,41.704,155756.0
2019-01-25 15:30:00,50.06,50.08,49.96,50.0,238963.0,41.704,41.7207,41.6207,41.654,238963.0
2019-01-25 15:35:00,49.99,50.08,49.98,50.07,199958.0,41.6457,41.7207,41.6374,41.7124,199958.0
2019-01-25 15:40:00,50.07,50.13,50.04,50.08,285891.0,41.7124,41.7623,41.6874,41.7207,285891.0
2019-01-25 15:45:00,50.09,50.12,50.07,50.1,295226.0,41.729,41.754,41.7124,41.7374,295226.0
2019-01-25 15:50:00,50.09,50.1,50.0,50.03,469813.0,41.729,41.7374,41.654,41.679,469813.0
2019-01-25 15:55:00,50.03,50.14,50.01,50.11,1247828.0,41.679,41.7707,41.6624,41.7457,1247828.0
2019-01-28 09:30:00,49.77,49.84,49.7,49.76,398607.0,41.4624,41.5208,41.4041,41.4541,398607.0
2019-01-28 09:35:00,49.76,49.9,49.72,49.74,305696.0,41.4541,41.5707,41.4208,41.4374,305696.0
2019-01-28 09:40:00,49.73,49.81,49.67,49.8,191915.0,41.4291,41.4958,41.3791,41.4874,191915.0
2019-01-28 09:45:00,49.8,49.81,49.69,49.7,383908.0,41.4874,41.4958,41.3958,41.4041,383908.0
2019-01-28 09:50:00,49.69,49.69,49.55,49.64,425726.0,41.3958,41.3958,41.2792,41.3541,425726.0
2019-01-28 09:55:00,49.64,49.66,49.52,49.57,403105.0,41.3541,41.3708,41.2542,41.2958,403105.0
2019-01-28 10:00:00,49.56,49.57,49.45,49.5,220058.0,41.2875,41.2958,41.1959,41.2375,220058.0
2019-01-28 10:05:00,49.5,49.53,49.46,49.52,267850.0,41.2375,41.2625,41.2042,41.2542,267850.0
2019-01-28 10:10:00,49.52,49.55,49.47,49.48,302134.0,41.2542,41.2792,41.2125,41.2208,302134.0
2019-01-28 10:15:00,49.48,49.52,49.47,49.51,196380.0,41.2208,41.2542,41.2125,41.2458,196380.0
2019-01-28 10:20:00,49.51,49.58,49.5,49.52,239643.0,41.2458,41.3042,41.2375,41.2542,239643.0
2019-01-28 10:25:00,49.52,49.55,49.5,49.53,106965.0,41.2542,41.2792,41.2375,41.2625,106965.0
2019-01-28 10:30:00,49.53,49.62,49.52,49.59,137608.0,41.2625,41.3375,41.2542,41.3125,137608.0
2019-01-28 10:35:00,49.6,49.61,49.56,49.57,163470.0,41.3208,41.3291,41.2875,41.2958,163470.0
2019-01-28 10:40:00,49.57,49.65,49.56,49.62,133163.0,41.2958,41.3625,41.2875,41.3375,133163.0
2019-01-28 10:45:00,49.61,49.62,49.52,49.54,166299.0,41.3291,41.3375,41.2542,41.2708,166299.0
2019-01-28 10:50:00,49.54,49.54,49.46,49.47,220100.0,41.2708,41.2708,41.2042,41.2125,220100.0
2019-01-28 10:55:00,49.46,49.47,49.35,49.36,284081.0,41.2042,41.2125,41.1125,41.1209,284081.0
2019-01-28 11:00:00,49.36,49.38,49.29,49.3,242298.0,41.1209,41.1375,41.0626,41.0709,242298.0
2019-01-28 11:05:00,49.3,49.31,49.2,49.23,227608.0,41.0709,41.0792,40.9876,41.0126,227608.0
2019-01-28 11:10:00,49.22,49.34,49.2,49.34,295452.0,41.0042,41.1042,40.9876,41.1042,295452.0
2019-01-28 11:15:00,49.33,49.35,49.26,49.3,213654.0,41.0959,41.1125,41.0376,41.0709,213654.0
2019-01-28 11:20:00,49.3,49.36,49.28,49.33,215922.0,41.0709,41.1209,41.0542,41.0959,215922.0
2019-01-28 11:25:00,49.33,49.38,49.29,49.32,140435.0,41.0959,41.1375,41.0626,41.0876,140435.0
2019-01-28 11:30:00,49.32,49.34,49.26,49.28,114324.0,41.0876,41.1042,41.0376,41.0542,114324.0
2019-01-28 11:35:00,49.28,49.32,49.26,49.32,161530.0,41.0542,41.0876,41.0376,41.0876,161530.0
2019-01-28 11:40:00,49.31,49.31,49.27,49.31,131918.0,41.0792,41.0792,41.0459,41.0792,131918.0
2019-01-28 11:45:00,49.3,49.38,49.27,49.28,467580.0,41.0709,41.1375,41.0459,41.0542,467580.0
2019-01-28 11:50:00,49.27,49.31,49.24,49.24,218654.0,41.0459,41.0792,41.0209,41.0209,218654.0
2019-01-28 11:55:00,49.23,49.29,49.21,49.22,162295.0,41.0126,41.0626,40.9959,41.0042,162295.0
2019-01-28 12:00:00,49.22,49.27,49.19,49.26,125705.0,41.0042,41.0459,40.9793,41.0376,125705.0
2019-01-28 12:05:00,49.26,49.28,49.22,49.27,146655.0,41.0376,41.0542,41.0042,41.0459,146655.0
2019-01-28 12:10:00,49.27,49.28,49.21,49.25,328993.0,41.0459,41.0542,40.9959,41.0292,328993.0
2019-01-28 12:15:00,49.25,49.34,49.25,49.33,91310.0,41.0292,41.1042,41.0292,41.0959,91310.0
2019-01-28 12:20:00,49.33,49.35,49.27,49.29,169800.0,41.0959,41.1125,41.0459,41.0626,169800.0
2019-01-28 12:25:00,49.29,49.33,49.27,49.29,139340.0,41.0626,41.0959,41.0459,41.0626,139340.0
2019-01-28 12:30:00,49.29,49.41,49.28,49.39,116645.0,41.0626,41.1625,41.0542,41.1459,116645.0
2019-01-28 12:35:00,49.41,49.41,49.36,49.4,96500.0,41.1625,41.1625,41.1209,41.1542,96500.0
2019-01-28 12:40:00,49.4,49.41,49.36,49.37,75190.0,41.1542,41.1625,41.1209,41.1292,75190.0
2019-01-28 12:45:00,49.37,49.4,49.33,49.36,539337.0,41.1292,41.1542,41.0959,41.1209,539337.0
2019-01-28 12:50:00,49.37,49.41,49.34,49.35,147993.0,41.1292,41.1625,41.1042,41.1125,147993.0
2019-01-28 12:55:00,49.35,49.38,49.32,49.33,77673.0,41.1125,41.1375,41.0876,41.0959,77673.0
2019-01-28 13:00:00,49.32,49.35,49.29,49.31,62022.0,41.0876,41.1125,41.0626,41.0792,62022.0
2019-01-28 13:05:00,49.3,49.37,49.29,49.36,73164.0,41.0709,41.1292,41.0626,41.1209,73164.0
2019-01-28 13:10:00,49.37,49.39,49.35,49.36,64934.0,41.1292,41.1459,41.1125,41.1209,64934.0
2019-01-28 13:15:00,49.37,49.38,49.36,49.36,79409.0,41.1292,41.1375,41.1209,41.1209,79409.0
2019-01-28 13:20:00,49.37,49.44,49.36,49.41,135915.0,41.1292,41.1875,41.1209,41.1625,135915.0
2019-01-28 13:25:00,49.4,49.42,49.39,49.4,148413.0,41.1542,41.1709,41.1459,41.1542,148413.0
2019-01-28 13:30:00,49.4,49.46,49.39,49.45,170593.0,41.1542,41.2042,41.1459,41.1959,170593.0
2019-01-28 13:35:00,49.45,49.47,49.41,49.43,170943.0,41.1959,41.2125,41.1625,41.1792,170943.0
2019-01-28 13:40:00,49.44,49.48,49.43,49.47,112673.0,41.1875,41.2208,41.1792,41.2125,112673.0
2019-01-28 13:45:00,49.47,49.49,49.44,49.47,112072.0,41.2125,41.2292,41.1875,41.2125,112072.0
2019-01-28 13:50:00,49.47,49.5,49.43,49.5,180763.0,41.2125,41.2375,41.1792,41.2375,180763.0
2019-01-28 13:55:00,49.5,49.57,49.49,49.54,174505.0,41.2375,41.2958,41.2292,41.2708,174505.0
2019-01-28 14:00:00,49.55,49.62,49.52,49.52,301746.0,41.2792,41.3375,41.2542,41.2542,301746.0
2019-01-28 14:05:00,49.53,49.61,49.52,49.6,161416.0,41.2625,41.3291,41.2542,41.3208,161416.0
2019-01-28 14:10:00,49.59,49.62,49.53,49.58,250677.0,41.3125,41.3375,41.2625,41.3042,250677.0
2019-01-28 14:15:00,49.58,49.61,49.55,49.59,258846.0,41.3042,41.3291,41.2792,41.3125,258846.0
2019-01-28 14:20:00,49.58,49.64,49.56,49.56,267743.0,41.3042,41.3541,41.2875,41.2875,267743.0
2019-01-28 14:25:00,49.55,49.58,49.53,49.57,206470.0,41.2792,41.3042,41.2625,41.2958,206470.0
2019-01-28 14:30:00,49.57,49.67,49.56,49.66,172182.0,41.2958,41.3791,41.2875,41.3708,172182.0
2019-01-28 14:35:00,49.67,49.67,49.6,49.66,157970.0,41.3791,41.3791,41.3208,41.3708,157970.0
2019-01-28 14:40:00,49.66,49.69,49.63,49.65,169494.0,41.3708,41.3958,41.3458,41.3625,169494.0
2019-01-28 14:45:00,49.65,49.74,49.63,49.73,203498.0,41.3625,41.4374,41.3458,41.4291,203498.0
2019-01-28 14:50:00,49.74,49.77,49.68,49.74,184265.0,41.4374,41.4624,41.3875,41.4374,184265.0
2019-01-28 14:55:00,49.74,49.8,49.73,49.77,134364.0,41.4374,41.4874,41.4291,41.4624,134364.0
2019-01-28 15:00:00,49.77,49.8,49.76,49.8,186353.0,41.4624,41.4874,41.4541,41.4874,186353.0
2019-01-28 15:05:00,49.8,49.8,49.71,49.78,157197.0,41.4874,41.4874,41.4125,41.4708,157197.0
2019-01-28 15:10:00,49.78,49.8,49.71,49.78,225406.0,41.4708,41.4874,41.4125,41.4708,225406.0
2019-01-28 15:15:00,49.78,49.8,49.71,49.78,143632.0,41.4708,41.4874,41.4125,41.4708,143632.0
2019-01-28 15:20:00,49.78,49.85,49.77,49.79,282565.0,41.4708,41.5291,41.4624,41.4791,282565.0
2019-01-28 15:25:00,49.8,49.86,49.77,49.83,141559.0,41.4874,41.5374,41.4624,41.5124,141559.0
2019-01-28 15:30:00,49.83,49.87,49.8,49.87,147592.0,41.5124,41.5457,41.4874,41.5457,147592.0
2019-01-28 15:35:00,49.86,49.87,49.81,49.82,182354.0,41.5374,41.5457,41.4958,41.5041,182354.0
2019-01-28 15:40:00,49.82,49.85,49.77,49.79,208920.0,41.5041,41.5291,41.4624,41.4791,208920.0
2019-01-28 15:45:00,49.78,49.81,49.71,49.71,168243.0,41.4708,41.4958,41.4125,41.4125,168243.0
2019-01-28 15:50:00,49.72,49.75,49.7,49.72,173108.0,41.4208,41.4458,41.4041,41.4208,173108.0
2019-01-28 15:55:00,49.72,49.84,49.71,49.81,605241.0,41.4208,41.5208,41.4125,41.4958,605241.0
2019-01-29 09:30:00,49.78,49.85,49.74,49.76,337175.0,41.4708,41.5291,41.4374,41.4541,337175.0
2019-01-29 09:35:00,49.76,49.82,49.72,49.79,178107.0,41.4541,41.5041,41.4208,41.4791,178107.0
2019-01-29 09:40:00,49.79,50.04,49.79,50.04,210443.0,41.4791,41.6874,41.4791,41.6874,210443.0
2019-01-29 09:45:00,50.03,50.11,50.0,50.09,159873.0,41.679,41.7457,41.654,41.729,159873.0
2019-01-29 09:50:00,50.09,50.11,50.05,50.08,147811.0,41.729,41.7457,41.6957,41.7207,147811.0
2019-01-29 09:55:00,50.08,50.11,49.98,50.0,124020.0,41.7207,41.7457,41.6374,41.654,124020.0
2019-01-29 10:00:00,50.01,50.01,49.93,49.97,167359.0,41.6624,41.6624,41.5957,41.6291,167359.0
2019-01-29 10:05:00,49.97,49.99,49.91,49.92,125053.0,41.6291,41.6457,41.5791,41.5874,125053.0
2019-01-29 10:10:00,49.92,49.94,49.88,49.88,105263.0,41.5874,41.6041,41.5541,41.5541,105263.0
2019-01-29 10:15:00,49.87,49.91,49.84,49.91,111774.0,41.5457,41.5791,41.5208,41.5791,111774.0
2019-01-29 10:20:00,49.91,49.91,49.78,49.81,97866.0,41.5791,41.5791,41.4708,41.4958,97866.0
2019-01-29 10:25:00,49.82,49.91,49.79,49.9,201611.0,41.5041,41.5791,41.4791,41.5707,201611.0
2019-01-29 10:30:00,49.9,49.93,49.87,49.92,60946.0,41.5707,41.5957,41.5457,41.5874,60946.0
2019-01-29 10:35:00,49.93,49.98,49.91,49.94,48449.0,41.5957,41.6374,41.5791,41.6041,48449.0
2019-01-29 10:40:00,49.94,49.99,49.92,49.96,65528.0,41.6041,41.6457,41.5874,41.6207,65528.0
2019-01-29 10:45:00,49.96,50.02,49.96,49.99,95915.0,41.6207,41.6707,41.6207,41.6457,95915.0
2019-01-29 10:50:00,49.99,49.99,49.85,49.86,201237.0,41.6457,41.6457,41.5291,41.5374,201237.0
2019-01-29 10:55:00,49.86,49.9,49.78,49.78,90144.0,41.5374,41.5707,41.4708,41.4708,90144.0
2019-01-29 11:00:00,49.77,49.8,49.76,49.77,114173.0,41.4624,41.4874,41.4541,41.4624,114173.0
2019-01-29 11:05:00,49.77,49.86,49.75,49.82,138103.0,41.4624,41.5374,41.4458,41.5041,138103.0
2019-01-29 11:10:00,49.81,49.86,49.79,49.84,101212.0,41.4958,41.5374,41.4791,41.5208,101212.0
2019-01-29 11:15:00,49.84,49.88,49.81,49.86,111963.0,41.5208,41.5541,41.4958,41.5374,111963.0
2019-01-29 11:20:00,49.85,49.86,49.75,49.77,93864.0,41.5291,41.5374,41.4458,41.4624,93864.0
2019-01-29 11:25:00,49.78,49.89,49.78,49.85,92051.0,41.4708,41.5624,41.4708,41.5291,92051.0
2019-01-29 11:30:00,49.86,49.9,49.85,49.87,59856.0,41.5374,41.5707,41.5291,41.5457,59856.0
2019-01-29 11:35:00,49.88,49.9,49.85,49.88,49434.0,41.5541,41.5707,41.5291,41.5541,49434.0
2019-01-29 11:40:00,49.87,49.88,49.82,49.85,110896.0,41.5457,41.5541,41.5041,41.5291,110896.0
2019-01-29 11:45:00,49.85,49.87,49.8,49.83,115070.0,41.5291,41.5457,41.4874,41.5124,115070.0
2019-01-29 11:50:00,49.83,49.88,49.82,49.87,96070.0,41.5124,41.5541,41.5041,41.5457,96070.0
2019-01-29 11:55:00,49.86,49.92,49.86,49.9,36680.0,41.5374,41.5874,41.5374,41.5707,36680.0
2019-01-29 12:00:00,49.9,49.92,49.84,49.87,86928.0,41.5707,41.5874,41.5208,41.5457,86928.0
2019-01-29 12:05:00,49.86,49.9,49.85,49.89,61345.0,41.5374,41.5707,41.5291,41.5624,61345.0
2019-01-29 12:10:00,49.88,49.9,49.86,49.89,88579.0,41.5541,41.5707,41.5374,41.5624,88579.0
2019-01-29 12:15:00,49.89,49.91,49.86,49.87,53509.0,41.5624,41.5791,41.5374,41.5457,53509.0
2019-01-29 12:20:00,49.87,49.91,49.85,49.9,81928.0,41.5457,41.5791,41.5291,41.5707,81928.0
2019-01-29 12:25:00,49.9,49.91,49.74,49.74,141604.0,41.5707,41.5791,41.4374,41.4374,141604.0
2019-01-29 12:30:00,49.74,49.78,49.72,49.77,227227.0,41.4374,41.4708,41.4208,41.4624,227227.0
2019-01-29 12:35:00,49.77,49.85,49.77,49.83,139710.0,41.4624,41.5291,41.4624,41.5124,139710.0
2019-01-29 12:40:00,49.84,49.89,49.82,49.86,109256.0,41.5208,41.5624,41.5041,41.5374,109256.0
2019-01-29 12:45:00,49.85,49.87,49.82,49.84,76632.0,41.5291,41.5457,41.5041,41.5208,76632.0
2019-01-29 12:50:00,49.84,49.9,49.83,49.89,228234.0,41.5208,41.5707,41.5124,41.5624,228234.0
2019-01-29 12:55:00,49.89,49.91,49.85,49.87,84955.0,41.5624,41.5791,41.5291,41.5457,84955.0
2019-01-29 13:00:00,49.86,49.89,49.83,49.87,117142.0,41.5374,41.5624,41.5124,41.5457,117142.0
2019-01-29 13:05:00,49.88,49.92,49.87,49.89,120901.0,41.5541,41.5874,41.5457,41.5624,120901.0
2019-01-29 13:10:00,49.9,49.95,49.88,49.9,72534.0,41.5707,41.6124,41.5541,41.5707,72534.0
2019-01-29 13:15:00,49.89,49.99,49.89,49.99,48202.0,41.5624,41.6457,41.5624,41.6457,48202.0
2019-01-29 13:20:00,49.99,50.0,49.91,49.92,74449.0,41.6457,41.654,41.5791,41.5874,74449.0
2019-01-29 13:25:00,49.93,49.93,49.88,49.91,66059.0,41.5957,41.5957,41.5541,41.5791,66059.0
2019-01-29 13:30:00,49.91,49.93,49.89,49.89,58729.0,41.5791,41.5957,41.5624,41.5624,58729.0
2019-01-29 13:35:00,49.89,49.9,49.86,49.9,56295.0,41.5624,41.5707,41.5374,41.5707,56295.0
2019-01-29 13:40:00,49.9,49.94,49.87,49.94,95076.0,41.5707,41.6041,41.5457,41.6041,95076.0
2019-01-29 13:45:00,49.94,49.97,49.93,49.96,129363.0,41.6041,41.6291,41.5957,41.6207,129363.0
2019-01-29 13:50:00,49.95,49.98,49.93,49.95,92070.0,41.6124,41.6374,41.5957,41.6124,92070.0
2019-01-29 13:55:00,49.95,49.99,49.94,49.98,113633.0,41.6124,41.6457,41.6041,41.6374,113633.0
2019-01-29 14:00:00,49.98,49.99,49.89,49.97,186758.0,41.6374,41.6457,41.5624,41.6291,186758.0
2019-01-29 14:05:00,49.97,49.98,49.92,49.92,126946.0,41.6291,41.6374,41.5874,41.5874,126946.0
2019-01-29 14:10:00,49.93,49.93,49.88,49.92,113088.0,41.5957,41.5957,41.5541,41.5874,113088.0
2019-01-29 14:15:00,49.92,49.93,49.88,49.9,122666.0,41.5874,41.5957,41.5541,41.5707,122666.0
2019-01-29 14:20:00,49.9,49.92,49.87,49.9,83523.0,41.5707,41.5874,41.5457,41.5707,83523.0
2019-01-29 14:25:00,49.91,49.91,49.87,49.9,92494.0,41.5791,41.5791,41.5457,41.5707,92494.0
2019-01-29 14:30:00,49.9,49.95,49.9,49.94,198927.0,41.5707,41.6124,41.5707,41.6041,198927.0
2019-01-29 14:35:00,49.94,49.97,49.89,49.91,106127.0,41.6041,41.6291,41.5624,41.5791,106127.0
2019-01-29 14:40:00,49.91,49.96,49.91,49.92,113468.0,41.5791,41.6207,41.5791,41.5874,113468.0
2019-01-29 14:45:00,49.92,49.94,49.86,49.88,129875.0,41.5874,41.6041,41.5374,41.5541,129875.0
2019-01-29 14:50:00,49.88,49.95,49.88,49.93,128387.0,41.5541,41.6124,41.5541,41.5957,128387.0
2019-01-29 14:55:00,49.93,49.93,49.88,49.91,147475.0,41.5957,41.5957,41.5541,41.5791,147475.0
2019-01-29 15:00:00,49.91,49.93,49.85,49.86,144396.0,41.5791,41.5957,41.5291,41.5374,144396.0
2019-01-29 15:05:00,49.86,49.86,49.85,49.85,116867.0,41.5374,41.5374,41.5291,41.5291,116867.0
2019-01-29 15:10:00,49.86,49.91,49.85,49.9,145862.0,41.5374,41.5791,41.5291,41.5707,145862.0
2019-01-29 15:15:00,49.9,49.97,49.9,49.97,128300.0,41.5707,41.6291,41.5707,41.6291,128300.0
2019-01-29 15:20:00,49.97,49.98,49.94,49.95,153183.0,41.6291,41.6374,41.6041,41.6124,153183.0
2019-01-29 15:25:00,49.95,49.96,49.92,49.93,128025.0,41.6124,41.6207,41.5874,41.5957,128025.0
2019-01-29 15:30:00,49.93,49.96,49.91,49.93,116764.0,41.5957,41.6207,41.5791,41.5957,116764.0
2019-01-29 15:35:00,49.93,49.94,49.87,49.91,155059.0,41.5957,41.6041,41.5457,41.5791,155059.0
2019-01-29 15:40:00,49.91,49.96,49.91,49.93,167977.0,41.5791,41.6207,41.5791,41.5957,167977.0
2019-01-29 15:45:00,49.93,49.95,49.83,49.84,214489.0,41.5957,41.6124,41.5124,41.5208,214489.0
2019-01-29 15:50:00,49.83,49.88,49.8,49.87,367449.0,41.5124,41.5541,41.4874,41.5457,367449.0
2019-01-29 15:55:00,49.88,49.9,49.8,49.87,579113.0,41.5541,41.5707,41.4874,41.5457,579113.0
2019-01-30 09:30:00,49.84,49.87,49.73,49.8,491634.0,41.5208,41.5457,41.4291,41.4874,491634.0
2019-01-30 09:35:00,49.8,49.91,49.74,49.9,250583.0,41.4874,41.5791,41.4374,41.5707,250583.0
2019-01-30 09:40:00,49.9,49.93,49.78,49.83,105899.0,41.5707,41.5957,41.4708,41.5124,105899.0
2019-01-30 09:45:00,49.84,49.88,49.81,49.83,197586.0,41.5208,41.5541,41.4958,41.5124,197586.0
2019-01-30 09:50:00,49.83,49.88,49.79,49.85,167192.0,41.5124,41.5541,41.4791,41.5291,167192.0
2019-01-30 09:55:00,49.86,49.87,49.75,49.8,136200.0,41.5374,41.5457,41.4458,41.4874,136200.0
2019-01-30 10:00:00,49.8,49.8,49.67,49.71,142154.0,41.4874,41.4874,41.3791,41.4125,142154.0
2019-01-30 10:05:00,49.72,49.75,49.7,49.72,144250.0,41.4208,41.4458,41.4041,41.4208,144250.0
2019-01-30 10:10:00,49.73,49.81,49.72,49.75,173618.0,41.4291,41.4958,41.4208,41.4458,173618.0
2019-01-30 10:15:00,49.75,49.76,49.69,49.73,187876.0,41.4458,41.4541,41.3958,41.4291,187876.0
2019-01-30 10:20:00,49.73,49.75,49.64,49.64,117095.0,41.4291,41.4458,41.3541,41.3541,117095.0
2019-01-30 10:25:00,49.65,49.69,49.63,49.67,102689.0,41.3625,41.3958,41.3458,41.3791,102689.0
2019-01-30 10:30:00,49.67,49.73,49.64,49.66,110696.0,41.3791,41.4291,41.3541,41.3708,110696.0
2019-01-30 10:35:00,49.66,49.68,49.59,49.66,85771.0,41.3708,41.3875,41.3125,41.3708,85771.0
2019-01-30 10:40:00,49.66,49.73,49.64,49.72,127216.0,41.3708,41.4291,41.3541,41.4208,127216.0
2019-01-30 10:45:00,49.73,49.73,49.69,49.71,196409.0,41.4291,41.4291,41.3958,41.4125,196409.0
2019-01-30 10:50:00,49.71,49.73,49.65,49.71,98575.0,41.4125,41.4291,41.3625,41.4125,98575.0
2019-01-30 10:55:00,49.71,49.76,49.7,49.76,119780.0,41.4125,41.4541,41.4041,41.4541,119780.0
2019-01-30 11:00:00,49.76,49.87,49.76,49.86,195296.0,41.4541,41.5457,41.4541,41.5374,195296.0
2019-01-30 11:05:00,49.86,49.88,49.83,49.88,185084.0,41.5374,41.5541,41.5124,41.5541,185084.0
2019-01-30 11:10:00,49.88,49.92,49.82,49.9,145978.0,41.5541,41.5874,41.5041,41.5707,145978.0
2019-01-30 11:15:00,49.9,49.95,49.85,49.85,200117.0,41.5707,41.6124,41.5291,41.5291,200117.0
2019-01-30 11:20:00,49.84,49.91,49.84,49.9,181543.0,41.5208,41.5791,41.5208,41.5707,181543.0
2019-01-30 11:25:00,49.9,50.0,49.89,49.98,140838.0,41.5707,41.654,41.5624,41.6374,140838.0
2019-01-30 11:30:00,49.98,49.99,49.92,49.98,57778.0,41.6374,41.6457,41.5874,41.6374,57778.0
2019-01-30 11:35:00,49.98,49.99,49.94,49.95,99196.0,41.6374,41.6457,41.6041,41.6124,99196.0
2019-01-30 11:40:00,49.95,49.98,49.93,49.98,64751.0,41.6124,41.6374,41.5957,41.6374,64751.0
2019-01-30 11:45:00,49.99,50.0,49.95,50.0,82116.0,41.6457,41.654,41.6124,41.654,82116.0
2019-01-30 11:50:00,50.0,50.0,49.93,49.98,141711.0,41.654,41.654,41.5957,41.6374,141711.0
2019-01-30 11:55:00,49.98,50.01,49.96,50.01,176400.0,41.6374,41.6624,41.6207,41.6624,176400.0
2019-01-30 12:00:00,50.02,50.04,49.99,50.02,113257.0,41.6707,41.6874,41.6457,41.6707,113257.0
2019-01-30 12:05:00,50.02,50.04,49.99,50.01,38447.0,41.6707,41.6874,41.6457,41.6624,38447.0
2019-01-30 12:10:00,50.02,50.05,50.0,50.03,76120.0,41.6707,41.6957,41.654,41.679,76120.0
2019-01-30 12:15:00,50.03,50.09,50.03,50.08,185872.0,41.679,41.729,41.679,41.7207,185872.0
2019-01-30 12:20:00,50.08,50.1,49.98,49.99,94572.0,41.7207,41.7374,41.6374,41.6457,94572.0
2019-01-30 12:25:00,49.99,50.05,49.98,50.03,94343.0,41.6457,41.6957,41.6374,41.679,94343.0
2019-01-30 12:30:00,50.03,50.03,49.97,49.99,125848.0,41.679,41.679,41.6291,41.6457,125848.0
2019-01-30 12:35:00,49.98,50.01,49.96,49.99,70351.0,41.6374,41.6624,41.6207,41.6457,70351.0
2019-01-30 12:40:00,49.99,50.0,49.94,49.94,139863.0,41.6457,41.654,41.6041,41.6041,139863.0
2019-01-30 12:45:00,49.94,49.97,49.92,49.96,60141.0,41.6041,41.6291,41.5874,41.6207,60141.0
2019-01-30 12:50:00,49.96,49.98,49.92,49.92,57552.0,41.6207,41.6374,41.5874,41.5874,57552.0
2019-01-30 12:55:00,49.93,49.94,49.89,49.91,127217.0,41.5957,41.6041,41.5624,41.5791,127217.0
2019-01-30 13:00:00,49.9,49.94,49.88,49.94,95349.0,41.5707,41.6041,41.5541,41.6041,95349.0
2019-01-30 13:05:00,49.94,49.98,49.93,49.96,99672.0,41.6041,41.6374,41.5957,41.6207,99672.0
2019-01-30 13:10:00,49.97,50.0,49.92,49.97,94392.0,41.6291,41.654,41.5874,41.6291,94392.0
2019-01-30 13:15:00,49.96,49.99,49.91,49.91,53259.0,41.6207,41.6457,41.5791,41.5791,53259.0
2019-01-30 13:20:00,49.91,49.92,49.86,49.89,106531.0,41.5791,41.5874,41.5374,41.5624,106531.0
2019-01-30 13:25:00,49.89,49.92,49.87,49.89,47360.0,41.5624,41.5874,41.5457,41.5624,47360.0
2019-01-30 13:30:00,49.89,49.92,49.86,49.9,81146.0,41.5624,41.5874,41.5374,41.5707,81146.0
2019-01-30 13:35:00,49.9,49.92,49.88,49.88,43131.0,41.5707,41.5874,41.5541,41.5541,43131.0
2019-01-30 13:40:00,49.89,49.94,49.88,49.91,64473.0,41.5624,41.6041,41.5541,41.5791,64473.0
2019-01-30 13:45:00,49.92,49.93,49.89,49.9,125005.0,41.5874,41.5957,41.5624,41.5707,125005.0
2019-01-30 13:50:00,49.9,49.98,49.89,49.98,81293.0,41.5707,41.6374,41.5624,41.6374,81293.0
2019-01-30 13:55:00,49.97,49.98,49.92,49.96,109834.0,41.6291,41.6374,41.5874,41.6207,109834.0
2019-01-30 14:00:00,49.95,50.16,49.84,50.06,646053.0,41.6124,41.7873,41.5208,41.704,646053.0
2019-01-30 14:05:00,50.05,50.12,49.98,50.06,226757.0,41.6957,41.754,41.6374,41.704,226757.0
2019-01-30 14:10:00,50.06,50.16,50.02,50.14,253513.0,41.704,41.7873,41.6707,41.7707,253513.0
2019-01-30 14:15:00,50.14,50.21,50.05,50.2,336808.0,41.7707,41.829,41.6957,41.8207,336808.0
2019-01-30 14:20:00,50.21,50.29,50.19,50.25,327555.0,41.829,41.8956,41.8123,41.8623,327555.0
2019-01-30 14:25:00,50.25,50.31,50.2,50.26,297764.0,41.8623,41.9123,41.8207,41.8706,297764.0
2019-01-30 14:30:00,50.27,50.31,50.18,50.21,272425.0,41.879,41.9123,41.804,41.829,272425.0
2019-01-30 14:35:00,50.2,50.24,50.13,50.19,201512.0,41.8207,41.854,41.7623,41.8123,201512.0
2019-01-30 14:40:00,50.19,50.25,50.14,50.23,162506.0,41.8123,41.8623,41.7707,41.8457,162506.0
2019-01-30 14:45:00,50.23,50.31,50.22,50.23,234485.0,41.8457,41.9123,41.8373,41.8457,234485.0
2019-01-30 14:50:00,50.24,50.31,50.16,50.29,256665.0,41.854,41.9123,41.7873,41.8956,256665.0
2019-01-30 14:55:00,50.3,50.35,50.29,50.33,289255.0,41.904,41.9456,41.8956,41.929,289255.0
2019-01-30 15:00:00,50.33,50.34,50.22,50.26,347796.0,41.929,41.9373,41.8373,41.8706,347796.0
2019-01-30 15:05:00,50.26,50.29,50.22,50.23,224253.0,41.8706,41.8956,41.8373,41.8457,224253.0
2019-01-30 15:10:00,50.22,50.22,50.13,50.16,210701.0,41.8373,41.8373,41.7623,41.7873,210701.0
2019-01-30 15:15:00,50.16,50.24,50.16,50.22,235302.0,41.7873,41.854,41.7873,41.8373,235302.0
2019-01-30 15:20:00,50.23,50.28,50.15,50.18,192391.0,41.8457,41.8873,41.779,41.804,192391.0
2019-01-30 15:25:00,50.18,50.24,50.17,50.18,169380.0,41.804,41.854,41.7957,41.804,169380.0
2019-01-30 15:30:00,50.18,50.2,50.08,50.09,200600.0,41.804,41.8207,41.7207,41.729,200600.0
2019-01-30 15:35:00,50.1,50.16,50.06,50.07,181813.0,41.7374,41.7873,41.704,41.7124,181813.0
2019-01-30 15:40:00,50.08,50.08,50.0,50.04,230508.0,41.7207,41.7207,41.654,41.6874,230508.0
2019-01-30 15:45:00,50.04,50.1,50.02,50.09,250064.0,41.6874,41.7374,41.6707,41.729,250064.0
2019-01-30 15:50:00,50.09,50.09,49.92,49.97,423733.0,41.729,41.729,41.5874,41.6291,423733.0
2019-01-30 15:55:00,49.97,50.12,49.96,50.1,1120619.0,41.6291,41.754,41.6207,41.7374,1120619.0
2019-01-31 09:30:00,49.28,49.35,49.25,49.35,463868.0,41.432,41.4908,41.4067,41.4908,463868.0
2019-01-31 09:35:00,49.34,49.42,49.13,49.15,228708.0,41.4824,41.5497,41.3058,41.3227,228708.0
2019-01-31 09:40:00,49.14,49.16,48.97,48.99,329334.0,41.3142,41.3311,41.1713,41.1881,329334.0
2019-01-31 09:45:00,48.99,49.03,48.92,48.98,202173.0,41.1881,41.2218,41.1293,41.1797,202173.0
2019-01-31 09:50:00,48.98,49.05,48.94,49.0,234960.0,41.1797,41.2386,41.1461,41.1965,234960.0
2019-01-31 09:55:00,49.0,49.1,48.95,49.05,371395.0,41.1965,41.2806,41.1545,41.2386,371395.0
2019-01-31 10:00:00,49.05,49.1,48.99,49.06,281097.0,41.2386,41.2806,41.1881,41.247,281097.0
2019-01-31 10:05:00,49.06,49.1,48.94,48.94,266321.0,41.247,41.2806,41.1461,41.1461,266321.0
2019-01-31 10:10:00,48.95,48.99,48.93,48.97,248534.0,41.1545,41.1881,41.1377,41.1713,248534.0
2019-01-31 10:15:00,48.97,49.04,48.93,49.03,214973.0,41.1713,41.2302,41.1377,41.2218,214973.0
2019-01-31 10:20:00,49.03,49.03,48.94,49.0,234503.0,41.2218,41.2218,41.1461,41.1965,234503.0
2019-01-31 10:25:00,49.0,49.1,49.0,49.06,160883.0,41.1965,41.2806,41.1965,41.247,160883.0
2019-01-31 10:30:00,49.05,49.09,49.0,49.01,205157.0,41.2386,41.2722,41.1965,41.205,205157.0
2019-01-31 10:35:00,49.01,49.02,48.95,48.98,129443.0,41.205,41.2134,41.1545,41.1797,129443.0
2019-01-31 10:40:00,48.97,49.02,48.97,49.01,92096.0,41.1713,41.2134,41.1713,41.205,92096.0
2019-01-31 10:45:00,49.02,49.02,48.93,48.94,378509.0,41.2134,41.2134,41.1377,41.1461,378509.0
2019-01-31 10:50:00,48.94,48.96,48.85,48.86,1987105.0,41.1461,41.1629,41.0704,41.0788,1987105.0
2019-01-31 10:55:00,48.86,48.87,48.79,48.82,657126.0,41.0788,41.0872,41.02,41.0452,657126.0
2019-01-31 11:00:00,48.82,48.89,48.75,48.87,269362.0,41.0452,41.1041,40.9864,41.0872,269362.0
2019-01-31 11:05:00,48.87,48.88,48.73,48.75,164909.0,41.0872,41.0957,40.9695,40.9864,164909.0
2019-01-31 11:10:00,48.74,48.81,48.71,48.79,249309.0,40.978,41.0368,40.9527,41.02,249309.0
2019-01-31 11:15:00,48.79,48.82,48.74,48.82,161266.0,41.02,41.0452,40.978,41.0452,161266.0
2019-01-31 11:20:00,48.81,48.87,48.81,48.84,151037.0,41.0368,41.0872,41.0368,41.062,151037.0
2019-01-31 11:25:00,48.84,48.89,48.83,48.87,90257.0,41.062,41.1041,41.0536,41.0872,90257.0
2019-01-31 11:30:00,48.87,48.88,48.81,48.86,113774.0,41.0872,41.0957,41.0368,41.0788,113774.0
2019-01-31 11:35:00,48.85,48.86,48.78,48.86,108991.0,41.0704,41.0788,41.0116,41.0788,108991.0
2019-01-31 11:40:00,48.86,48.88,48.8,48.82,198555.0,41.0788,41.0957,41.0284,41.0452,198555.0
2019-01-31 11:45:00,48.82,48.89,48.8,48.87,192232.0,41.0452,41.1041,41.0284,41.0872,192232.0
2019-01-31 11:50:00,48.87,48.88,48.84,48.87,225210.0,41.0872,41.0957,41.062,41.0872,225210.0
2019-01-31 11:55:00,48.87,48.88,48.84,48.85,153172.0,41.0872,41.0957,41.062,41.0704,153172.0
2019-01-31 12:00:00,48.86,48.9,48.8,48.82,161894.0,41.0788,41.1125,41.0284,41.0452,161894.0
2019-01-31 12:05:00,48.82,48.85,48.76,48.81,150957.0,41.0452,41.0704,40.9948,41.0368,150957.0
2019-01-31 12:10:00,48.81,48.81,48.71,48.72,187061.0,41.0368,41.0368,40.9527,40.9611,187061.0
2019-01-31 12:15:00,48.72,48.76,48.71,48.73,214658.0,40.9611,40.9948,40.9527,40.9695,214658.0
2019-01-31 12:20:00,48.73,48.74,48.66,48.71,201042.0,40.9695,40.978,40.9107,40.9527,201042.0
2019-01-31 12:25:00,48.7,48.73,48.67,48.7,134591.0,40.9443,40.9695,40.9191,40.9443,134591.0
2019-01-31 12:30:00,48.7,48.84,48.69,48.83,182377.0,40.9443,41.062,40.9359,41.0536,182377.0
2019-01-31 12:35:00,48.84,48.95,48.84,48.93,103521.0,41.062,41.1545,41.062,41.1377,103521.0
2019-01-31 12:40:00,48.93,48.97,48.82,48.82,179673.0,41.1377,41.1713,41.0452,41.0452,179673.0
2019-01-31 12:45:00,48.83,48.89,48.82,48.83,109855.0,41.0536,41.1041,41.0452,41.0536,109855.0
2019-01-31 12:50:00,48.83,48.87,48.81,48.86,90530.0,41.0536,41.0872,41.0368,41.0788,90530.0
2019-01-31 12:55:00,48.86,48.88,48.83,48.87,740785.0,41.0788,41.0957,41.0536,41.0872,740785.0
2019-01-31 13:00:00,48.87,48.9,48.83,48.84,104078.0,41.0872,41.1125,41.0536,41.062,104078.0
2019-01-31 13:05:00,48.84,48.89,48.84,48.88,112487.0,41.062,41.1041,41.062,41.0957,112487.0
2019-01-31 13:10:00,48.88,48.89,48.85,48.87,128643.0,41.0957,41.1041,41.0704,41.0872,128643.0
2019-01-31 13:15:00,48.87,48.89,48.85,48.87,179082.0,41.0872,41.1041,41.0704,41.0872,179082.0
2019-01-31 13:20:00,48.88,48.9,48.86,48.88,104638.0,41.0957,41.1125,41.0788,41.0957,104638.0
2019-01-31 13:25:00,48.87,48.92,48.85,48.87,246677.0,41.0872,41.1293,41.0704,41.0872,246677.0
2019-01-31 13:30:00,48.87,48.89,48.83,48.86,112203.0,41.0872,41.1041,41.0536,41.0788,112203.0
2019-01-31 13:35:00,48.86,48.9,48.85,48.88,132917.0,41.0788,41.1125,41.0704,41.0957,132917.0
2019-01-31 13:40:00,48.88,48.91,48.85,48.89,221727.0,41.0957,41.1209,41.0704,41.1041,221727.0
2019-01-31 13:45:00,48.89,48.89,48.81,48.86,95061.0,41.1041,41.1041,41.0368,41.0788,95061.0
2019-01-31 13:50:00,48.86,48.9,48.83,48.9,107389.0,41.0788,41.1125,41.0536,41.1125,107389.0
2019-01-31 13:55:00,48.9,48.92,48.88,48.91,112931.0,41.1125,41.1293,41.0957,41.1209,112931.0
2019-01-31 14:00:00,48.91,48.97,48.91,48.94,180441.0,41.1209,41.1713,41.1209,41.1461,180441.0
2019-01-31 14:05:00,48.94,48.97,48.92,48.94,224509.0,41.1461,41.1713,41.1293,41.1461,224509.0
2019-01-31 14:10:00,48.94,48.98,48.86,48.87,175631.0,41.1461,41.1797,41.0788,41.0872,175631.0
2019-01-31 14:15:00,48.87,48.93,48.87,48.89,118631.0,41.0872,41.1377,41.0872,41.1041,118631.0
2019-01-31 14:20:00,48.89,48.94,48.86,48.93,117206.0,41.1041,41.1461,41.0788,41.1377,117206.0
2019-01-31 14:25:00,48.92,48.95,48.89,48.93,204357.0,41.1293,41.1545,41.1041,41.1377,204357.0
2019-01-31 14:30:00,48.93,48.95,48.88,48.92,129753.0,41.1377,41.1545,41.0957,41.1293,129753.0
2019-01-31 14:35:00,48.91,48.94,48.88,48.9,139447.0,41.1209,41.1461,41.0957,41.1125,139447.0
2019-01-31 14:40:00,48.9,48.94,48.88,48.89,190073.0,41.1125,41.1461,41.0957,41.1041,190073.0
2019-01-31 14:45:00,48.9,48.93,48.89,48.91,116896.0,41.1125,41.1377,41.1041,41.1209,116896.0
2019-01-31 14:50:00,48.91,48.97,48.9,48.94,259210.0,41.1209,41.1713,41.1125,41.1461,259210.0
2019-01-31 14:55:00,48.95,48.97,48.93,48.96,201805.0,41.1545,41.1713,41.1377,41.1629,201805.0
2019-01-31 15:00:00,48.95,48.96,48.89,48.91,133543.0,41.1545,41.1629,41.1041,41.1209,133543.0
2019-01-31 15:05:00,48.92,48.95,48.88,48.89,215408.0,41.1293,41.1545,41.0957,41.1041,215408.0
2019-01-31 15:10:00,48.89,48.9,48.85,48.88,203544.0,41.1041,41.1125,41.0704,41.0957,203544.0
2019-01-31 15:15:00,48.88,48.91,48.8,48.81,216666.0,41.0957,41.1209,41.0284,41.0368,216666.0
2019-01-31 15:20:00,48.81,48.86,48.81,48.85,162224.0,41.0368,41.0788,41.0368,41.0704,162224.0
2019-01-31 15:25:00,48.85,48.91,48.85,48.86,192229.0,41.0704,41.1209,41.0704,41.0788,192229.0
2019-01-31 15:30:00,48.86,48.88,48.82,48.84,306215.0,41.0788,41.0957,41.0452,41.062,306215.0
2019-01-31 15:35:00,48.84,48.87,48.82,48.84,247413.0,41.062,41.0872,41.0452,41.062,247413.0
2019-01-31 15:40:00,48.84,48.88,48.83,48.86,273844.0,41.062,41.0957,41.0536,41.0788,273844.0
2019-01-31 15:45:00,48.86,48.9,48.84,48.89,395199.0,41.0788,41.1125,41.062,41.1041,395199.0
2019-01-31 15:50:00,48.88,48.95,48.88,48.94,837718.0,41.0957,41.1545,41.0957,41.1461,837718.0
2019-01-31 15:55:00,48.94,48.99,48.89,48.89,1732704.0,41.1461,41.1881,41.1041,41.1041,1732704.0
2019-02-01 09:30:00,49.0,49.07,48.91,49.01,444929.0,41.1965,41.2554,41.1209,41.205,444929.0
2019-02-01 09:35:00,49.02,49.02,48.94,49.01,252332.0,41.2134,41.2134,41.1461,41.205,252332.0
2019-02-01 09:40:00,49.0,49.02,48.94,49.0,219239.0,41.1965,41.2134,41.1461,41.1965,219239.0
2019-02-01 09:45:00,49.0,49.02,48.96,48.97,337157.0,41.1965,41.2134,41.1629,41.1713,337157.0
2019-02-01 09:50:00,48.96,48.99,48.87,48.89,261173.0,41.1629,41.1881,41.0872,41.1041,261173.0
2019-02-01 09:55:00,48.88,48.9,48.84,48.88,230073.0,41.0957,41.1125,41.062,41.0957,230073.0
2019-02-01 10:00:00,48.88,48.93,48.86,48.91,677437.0,41.0957,41.1377,41.0788,41.1209,677437.0
2019-02-01 10:05:00,48.92,48.99,48.88,48.98,747604.0,41.1293,41.1881,41.0957,41.1797,747604.0
2019-02-01 10:10:00,48.98,49.08,48.96,49.05,470659.0,41.1797,41.2638,41.1629,41.2386,470659.0
2019-02-01 10:15:00,49.05,49.06,49.01,49.01,278630.0,41.2386,41.247,41.205,41.205,278630.0
2019-02-01 10:20:00,49.02,49.02,48.98,49.0,416174.0,41.2134,41.2134,41.1797,41.1965,416174.0
2019-02-01 10:25:00,49.01,49.04,48.98,49.02,204427.0,41.205,41.2302,41.1797,41.2134,204427.0
2019-02-01 10:30:00,49.03,49.03,48.96,49.0,288388.0,41.2218,41.2218,41.1629,41.1965,288388.0
2019-02-01 10:35:00,49.02,49.04,48.99,49.03,242061.0,41.2134,41.2302,41.1881,41.2218,242061.0
2019-02-01 10:40:00,49.04,49.05,49.0,49.03,293132.0,41.2302,41.2386,41.1965,41.2218,293132.0
2019-02-01 10:45:00,49.02,49.04,49.0,49.0,104932.0,41.2134,41.2302,41.1965,41.1965,104932.0
2019-02-01 10:50:00,49.0,49.03,48.96,48.99,124165.0,41.1965,41.2218,41.1629,41.1881,124165.0
2019-02-01 10:55:00,48.99,49.02,48.96,48.96,150568.0,41.1881,41.2134,41.1629,41.1629,150568.0
2019-02-01 11:00:00,48.96,49.0,48.91,48.98,252894.0,41.1629,41.1965,41.1209,41.1797,252894.0
2019-02-01 11:05:00,48.97,49.02,48.96,48.99,166004.0,41.1713,41.2134,41.1629,41.1881,166004.0
2019-02-01 11:10:00,49.0,49.0,48.95,48.98,100307.0,41.1965,41.1965,41.1545,41.1797,100307.0
2019-02-01 11:15:00,48.97,49.02,48.97,49.01,152494.0,41.1713,41.2134,41.1713,41.205,152494.0
2019-02-01 11:20:00,49.01,49.03,48.99,49.0,182328.0,41.205,41.2218,41.1881,41.1965,182328.0
2019-02-01 11:25:00,49.0,49.07,48.99,49.04,370059.0,41.1965,41.2554,41.1881,41.2302,370059.0
2019-02-01 11:30:00,49.04,49.04,48.98,49.0,112307.0,41.2302,41.2302,41.1797,41.1965,112307.0
2019-02-01 11:35:00,49.01,49.01,48.97,48.99,510392.0,41.205,41.205,41.1713,41.1881,510392.0
2019-02-01 11:40:00,48.99,49.02,48.97,48.99,214954.0,41.1881,41.2134,41.1713,41.1881,214954.0
2019-02-01 11:45:00,48.99,49.01,48.97,49.0,89187.0,41.1881,41.205,41.1713,41.1965,89187.0
2019-02-01 11:50:00,49.0,49.02,48.99,49.01,161848.0,41.1965,41.2134,41.1881,41.205,161848.0
2019-02-01 11:55:00,49.01,49.04,48.99,49.03,321796.0,41.205,41.2302,41.1881,41.2218,321796.0
2019-02-01 12:00:00,49.03,49.04,48.98,49.0,302171.0,41.2218,41.2302,41.1797,41.1965,302171.0
2019-02-01 12:05:00,49.0,49.01,48.98,48.99,131792.0,41.1965,41.205,41.1797,41.1881,131792.0
2019-02-01 12:10:00,48.99,49.0,48.97,48.98,125500.0,41.1881,41.1965,41.1713,41.1797,125500.0
2019-02-01 12:15:00,48.98,49.0,48.97,49.0,81847.0,41.1797,41.1965,41.1713,41.1965,81847.0
2019-02-01 12:20:00,49.0,49.0,48.94,48.95,161955.0,41.1965,41.1965,41.1461,41.1545,161955.0
2019-02-01 12:25:00,48.96,48.99,48.92,48.98,191925.0,41.1629,41.1881,41.1293,41.1797,191925.0
2019-02-01 12:30:00,48.97,48.98,48.93,48.96,53351.0,41.1713,41.1797,41.1377,41.1629,53351.0
2019-02-01 12:35:00,48.96,48.99,48.94,48.96,110504.0,41.1629,41.1881,41.1461,41.1629,110504.0
2019-02-01 12:40:00,48.95,49.01,48.94,49.0,131472.0,41.1545,41.205,41.1461,41.1965,131472.0
2019-02-01 12:45:00,49.01,49.02,48.97,49.01,82747.0,41.205,41.2134,41.1713,41.205,82747.0
2019-02-01 12:50:00,49.0,49.01,48.97,48.97,113556.0,41.1965,41.205,41.1713,41.1713,113556.0
2019-02-01 12:55:00,48.97,49.0,48.97,49.0,47711.0,41.1713,41.1965,41.1713,41.1965,47711.0
2019-02-01 13:00:00,49.0,49.0,48.97,48.98,91468.0,41.1965,41.1965,41.1713,41.1797,91468.0
2019-02-01 13:05:00,48.99,49.01,48.95,49.0,81162.0,41.1881,41.205,41.1545,41.1965,81162.0
2019-02-01 13:10:00,49.0,49.0,48.97,48.98,171560.0,41.1965,41.1965,41.1713,41.1797,171560.0
2019-02-01 13:15:00,48.98,49.02,48.97,49.02,123655.0,41.1797,41.2134,41.1713,41.2134,123655.0
2019-02-01 13:20:00,49.01,49.02,48.97,49.0,157314.0,41.205,41.2134,41.1713,41.1965,157314.0
2019-02-01 13:25:00,49.01,49.02,49.0,49.0,151614.0,41.205,41.2134,41.1965,41.1965,151614.0
2019-02-01 13:30:00,49.0,49.01,48.96,48.97,146737.0,41.1965,41.205,41.1629,41.1713,146737.0
2019-02-01 13:35:00,48.97,48.99,48.96,48.98,155059.0,41.1713,41.1881,41.1629,41.1797,155059.0
2019-02-01 13:40:00,48.98,48.99,48.97,48.98,114707.0,41.1797,41.1881,41.1713,41.1797,114707.0
2019-02-01 13:45:00,48.97,48.99,48.92,48.98,136019.0,41.1713,41.1881,41.1293,41.1797,136019.0
2019-02-01 13:50:00,48.99,49.01,48.95,48.98,114014.0,41.1881,41.205,41.1545,41.1797,114014.0
2019-02-01 13:55:00,48.98,48.99,48.95,48.97,113221.0,41.1797,41.1881,41.1545,41.1713,113221.0
2019-02-01 14:00:00,48.97,48.97,48.9,48.91,162920.0,41.1713,41.1713,41.1125,41.1209,162920.0
2019-02-01 14:05:00,48.9,48.92,48.87,48.9,196333.0,41.1125,41.1293,41.0872,41.1125,196333.0
2019-02-01 14:10:00,48.89,48.91,48.85,48.9,142382.0,41.1041,41.1209,41.0704,41.1125,142382.0
2019-02-01 14:15:00,48.89,48.91,48.85,48.86,212805.0,41.1041,41.1209,41.0704,41.0788,212805.0
2019-02-01 14:20:00,48.86,48.92,48.85,48.87,154608.0,41.0788,41.1293,41.0704,41.0872,154608.0
2019-02-01 14:25:00,48.86,48.88,48.84,48.87,133224.0,41.0788,41.0957,41.062,41.0872,133224.0
2019-02-01 14:30:00,48.86,48.96,48.86,48.93,156976.0,41.0788,41.1629,41.0788,41.1377,156976.0
2019-02-01 14:35:00,48.92,48.97,48.91,48.97,95563.0,41.1293,41.1713,41.1209,41.1713,95563.0
2019-02-01 14:40:00,48.96,49.0,48.96,48.98,183110.0,41.1629,41.1965,41.1629,41.1797,183110.0
2019-02-01 14:45:00,48.98,48.99,48.92,48.93,121519.0,41.1797,41.1881,41.1293,41.1377,121519.0
2019-02-01 14:50:00,48.93,48.94,48.85,48.85,149276.0,41.1377,41.1461,41.0704,41.0704,149276.0
2019-02-01 14:55:00,48.86,48.91,48.84,48.9,211954.0,41.0788,41.1209,41.062,41.1125,211954.0
2019-02-01 15:00:00,48.89,48.89,48.84,48.87,192126.0,41.1041,41.1041,41.062,41.0872,192126.0
2019-02-01 15:05:00,48.86,48.88,48.84,48.85,127627.0,41.0788,41.0957,41.062,41.0704,127627.0
2019-02-01 15:10:00,48.85,48.88,48.84,48.87,210583.0,41.0704,41.0957,41.062,41.0872,210583.0
2019-02-01 15:15:00,48.86,48.91,48.85,48.88,170165.0,41.0788,41.1209,41.0704,41.0957,170165.0
2019-02-01 15:20:00,48.88,48.92,48.87,48.91,148486.0,41.0957,41.1293,41.0872,41.1209,148486.0
2019-02-01 15:25:00,48.91,48.92,48.88,48.91,256565.0,41.1209,41.1293,41.0957,41.1209,256565.0
2019-02-01 15:30:00,48.91,48.92,48.89,48.9,239470.0,41.1209,41.1293,41.1041,41.1125,239470.0
2019-02-01 15:35:00,48.9,48.92,48.89,48.9,339009.0,41.1125,41.1293,41.1041,41.1125,339009.0
2019-02-01 15:40:00,48.9,48.91,48.86,48.86,239401.0,41.1125,41.1209,41.0788,41.0788,239401.0
2019-02-01 15:45:00,48.86,48.87,48.83,48.86,273098.0,41.0788,41.0872,41.0536,41.0788,273098.0
2019-02-01 15:50:00,48.86,48.86,48.8,48.81,643897.0,41.0788,41.0788,41.0284,41.0368,643897.0
2019-02-01 15:55:00,48.81,48.91,48.79,48.91,1530257.0,41.0368,41.1209,41.02,41.1209,1530257.0
2019-02-04 09:30:00,48.85,48.92,48.79,48.87,228864.0,41.0704,41.1293,41.02,41.0872,228864.0
2019-02-04 09:35:00,48.88,49.0,48.87,48.94,169717.0,41.0957,41.1965,41.0872,41.1461,169717.0
2019-02-04 09:40:00,48.95,48.96,48.84,48.86,169348.0,41.1545,41.1629,41.062,41.0788,169348.0
2019-02-04 09:45:00,48.85,48.91,48.83,48.9,114759.0,41.0704,41.1209,41.0536,41.1125,114759.0
2019-02-04 09:50:00,48.9,48.92,48.85,48.91,103798.0,41.1125,41.1293,41.0704,41.1209,103798.0
2019-02-04 09:55:00,48.91,48.92,48.86,48.87,158194.0,41.1209,41.1293,41.0788,41.0872,158194.0
2019-02-04 10:00:00,48.87,48.87,48.74,48.75,334730.0,41.0872,41.0872,40.978,40.9864,334730.0
2019-02-04 10:05:00,48.75,48.78,48.71,48.77,216458.0,40.9864,41.0116,40.9527,41.0032,216458.0
2019-02-04 10:10:00,48.76,48.87,48.75,48.83,87102.0,40.9948,41.0872,40.9864,41.0536,87102.0
2019-02-04 10:15:00,48.83,48.84,48.79,48.81,188599.0,41.0536,41.062,41.02,41.0368,188599.0
2019-02-04 10:20:00,48.81,48.87,48.79,48.83,134547.0,41.0368,41.0872,41.02,41.0536,134547.0
2019-02-04 10:25:00,48.83,48.84,48.78,48.8,88407.0,41.0536,41.062,41.0116,41.0284,88407.0
2019-02-04 10:30:00,48.8,48.83,48.75,48.83,74855.0,41.0284,41.0536,40.9864,41.0536,74855.0
2019-02-04 10:35:00,48.82,48.84,48.79,48.8,93654.0,41.0452,41.062,41.02,41.0284,93654.0
2019-02-04 10:40:00,48.8,48.86,48.79,48.84,96881.0,41.0284,41.0788,41.02,41.062,96881.0
2019-02-04 10:45:00,48.84,48.85,48.8,48.83,87829.0,41.062,41.0704,41.0284,41.0536,87829.0
2019-02-04 10:50:00,48.83,48.87,48.82,48.83,102254.0,41.0536,41.0872,41.0452,41.0536,102254.0
2019-02-04 10:55:00,48.84,48.9,48.83,48.9,174915.0,41.062,41.1125,41.0536,41.1125,174915.0
2019-02-04 11:00:00,48.9,48.98,48.87,48.98,157222.0,41.1125,41.1797,41.0872,41.1797,157222.0
2019-02-04 11:05:00,48.98,48.98,48.9,48.9,76507.0,41.1797,41.1797,41.1125,41.1125,76507.0
2019-02-04 11:10:00,48.9,48.96,48.87,48.96,160507.0,41.1125,41.1629,41.0872,41.1629,160507.0
2019-02-04 11:15:00,48.96,48.99,48.93,48.95,137395.0,41.1629,41.1881,41.1377,41.1545,137395.0
2019-02-04 11:20:00,48.96,48.99,48.95,48.96,100235.0,41.1629,41.1881,41.1545,41.1629,100235.0
2019-02-04 11:25:00,48.96,49.01,48.93,49.01,113408.0,41.1629,41.205,41.1377,41.205,113408.0
2019-02-04 11:30:00,49.01,49.02,48.99,49.01,184531.0,41.205,41.2134,41.1881,41.205,184531.0
2019-02-04 11:35:00,49.01,49.02,48.99,49.01,200501.0,41.205,41.2134,41.1881,41.205,200501.0
2019-02-04 11:40:00,49.01,49.02,48.98,49.01,208092.0,41.205,41.2134,41.1797,41.205,208092.0
2019-02-04 11:45:00,49.01,49.01,48.96,49.01,191678.0,41.205,41.205,41.1629,41.205,191678.0
2019-02-04 11:50:00,49.01,49.01,48.95,48.98,116078.0,41.205,41.205,41.1545,41.1797,116078.0
2019-02-04 11:55:00,48.97,48.98,48.93,48.96,108453.0,41.1713,41.1797,41.1377,41.1629,108453.0
2019-02-04 12:00:00,48.96,49.0,48.96,48.98,58215.0,41.1629,41.1965,41.1629,41.1797,58215.0
2019-02-04 12:05:00,48.99,48.99,48.95,48.95,60357.0,41.1881,41.1881,41.1545,41.1545,60357.0
2019-02-04 12:10:00,48.96,49.01,48.94,49.0,176748.0,41.1629,41.205,41.1461,41.1965,176748.0
2019-02-04 12:15:00,49.0,49.03,48.99,49.0,175956.0,41.1965,41.2218,41.1881,41.1965,175956.0
2019-02-04 12:20:00,49.0,49.01,48.99,49.0,117886.0,41.1965,41.205,41.1881,41.1965,117886.0
2019-02-04 12:25:00,49.0,49.07,48.99,49.05,316319.0,41.1965,41.2554,41.1881,41.2386,316319.0
2019-02-04 12:30:00,49.05,49.06,49.03,49.04,101440.0,41.2386,41.247,41.2218,41.2302,101440.0
2019-02-04 12:35:00,49.04,49.11,49.01,49.05,379134.0,41.2302,41.289,41.205,41.2386,379134.0
2019-02-04 12:40:00,49.05,49.06,49.0,49.0,181237.0,41.2386,41.247,41.1965,41.1965,181237.0
2019-02-04 12:45:00,49.0,49.01,48.98,48.99,67328.0,41.1965,41.205,41.1797,41.1881,67328.0
2019-02-04 12:50:00,48.99,49.02,48.99,48.99,120785.0,41.1881,41.2134,41.1881,41.1881,120785.0
2019-02-04 12:55:00,48.99,49.01,48.94,48.94,150347.0,41.1881,41.205,41.1461,41.1461,150347.0
2019-02-04 13:00:00,48.95,48.98,48.92,48.96,59471.0,41.1545,41.1797,41.1293,41.1629,59471.0
2019-02-04 13:05:00,48.96,48.98,48.95,48.97,163322.0,41.1629,41.1797,41.1545,41.1713,163322.0
2019-02-04 13:10:00,48.97,49.0,48.96,48.98,100005.0,41.1713,41.1965,41.1629,41.1797,100005.0
2019-02-04 13:15:00,48.98,49.0,48.95,48.96,304174.0,41.1797,41.1965,41.1545,41.1629,304174.0
2019-02-04 13:20:00,48.95,48.98,48.95,48.98,61922.0,41.1545,41.1797,41.1545,41.1797,61922.0
2019-02-04 13:25:00,48.97,48.98,48.92,48.93,119896.0,41.1713,41.1797,41.1293,41.1377,119896.0
2019-02-04 13:30:00,48.93,48.96,48.92,48.93,147951.0,41.1377,41.1629,41.1293,41.1377,147951.0
2019-02-04 13:35:00,48.94,48.97,48.93,48.96,94821.0,41.1461,41.1713,41.1377,41.1629,94821.0
2019-02-04 13:40:00,48.96,48.99,48.95,48.98,67452.0,41.1629,41.1881,41.1545,41.1797,67452.0
2019-02-04 13:45:00,48.99,49.06,48.99,49.05,205964.0,41.1881,41.247,41.1881,41.2386,205964.0
2019-02-04 13:50:00,49.05,49.07,49.04,49.07,101926.0,41.2386,41.2554,41.2302,41.2554,101926.0
2019-02-04 13:55:00,49.06,49.07,49.04,49.05,97609.0,41.247,41.2554,41.2302,41.2386,97609.0
2019-02-04 14:00:00,49.05,49.05,49.0,49.01,129066.0,41.2386,41.2386,41.1965,41.205,129066.0
2019-02-04 14:05:00,49.01,49.04,49.0,49.04,192648.0,41.205,41.2302,41.1965,41.2302,192648.0
2019-02-04 14:10:00,49.04,49.07,49.03,49.05,149204.0,41.2302,41.2554,41.2218,41.2386,149204.0
2019-02-04 14:15:00,49.05,49.05,49.02,49.03,101597.0,41.2386,41.2386,41.2134,41.2218,101597.0
2019-02-04 14:20:00,49.03,49.03,49.02,49.03,125780.0,41.2218,41.2218,41.2134,41.2218,125780.0
2019-02-04 14:25:00,49.04,49.08,49.03,49.05,221701.0,41.2302,41.2638,41.2218,41.2386,221701.0
2019-02-04 14:30:00,49.06,49.1,49.05,49.08,152387.0,41.247,41.2806,41.2386,41.2638,152387.0
2019-02-04 14:35:00,49.07,49.1,49.07,49.09,81808.0,41.2554,41.2806,41.2554,41.2722,81808.0
2019-02-04 14:40:00,49.09,49.1,49.09,49.09,117229.0,41.2722,41.2806,41.2722,41.2722,117229.0
2019-02-04 14:45:00,49.09,49.1,49.05,49.07,206394.0,41.2722,41.2806,41.2386,41.2554,206394.0
2019-02-04 14:50:00,49.07,49.08,49.04,49.05,271062.0,41.2554,41.2638,41.2302,41.2386,271062.0
2019-02-04 14:55:00,49.05,49.12,49.05,49.1,218609.0,41.2386,41.2974,41.2386,41.2806,218609.0
2019-02-04 15:00:00,49.09,49.1,49.06,49.09,118343.0,41.2722,41.2806,41.247,41.2722,118343.0
2019-02-04 15:05:00,49.09,49.1,49.05,49.09,254098.0,41.2722,41.2806,41.2386,41.2722,254098.0
2019-02-04 15:10:00,49.09,49.11,49.07,49.1,199777.0,41.2722,41.289,41.2554,41.2806,199777.0
2019-02-04 15:15:00,49.09,49.13,49.08,49.09,234190.0,41.2722,41.3058,41.2638,41.2722,234190.0
2019-02-04 15:20:00,49.09,49.15,49.09,49.12,671126.0,41.2722,41.3227,41.2722,41.2974,671126.0
2019-02-04 15:25:00,49.12,49.12,49.05,49.05,309506.0,41.2974,41.2974,41.2386,41.2386,309506.0
2019-02-04 15:30:00,49.06,49.08,49.03,49.05,366402.0,41.247,41.2638,41.2218,41.2386,366402.0
2019-02-04 15:35:00,49.05,49.06,49.03,49.03,248859.0,41.2386,41.247,41.2218,41.2218,248859.0
2019-02-04 15:40:00,49.04,49.09,49.03,49.07,177325.0,41.2302,41.2722,41.2218,41.2554,177325.0
2019-02-04 15:45:00,49.06,49.1,49.05,49.06,184585.0,41.247,41.2806,41.2386,41.247,184585.0
2019-02-04 15:50:00,49.07,49.08,49.05,49.07,362200.0,41.2554,41.2638,41.2386,41.2554,362200.0
2019-02-04 15:55:00,49.07,49.12,49.05,49.06,1508282.0,41.2554,41.2974,41.2386,41.247,1508282.0
2019-02-05 09:30:00,49.31,49.32,49.11,49.21,428048.0,41.4572,41.4656,41.289,41.3731,428048.0
2019-02-05 09:35:00,49.21,49.27,49.14,49.21,142105.0,41.3731,41.4235,41.3142,41.3731,142105.0
2019-02-05 09:40:00,49.23,49.23,49.14,49.22,138219.0,41.3899,41.3899,41.3142,41.3815,138219.0
2019-02-05 09:45:00,49.22,49.25,49.17,49.17,147612.0,41.3815,41.4067,41.3395,41.3395,147612.0
2019-02-05 09:50:00,49.18,49.24,49.17,49.19,133735.0,41.3479,41.3983,41.3395,41.3563,133735.0
2019-02-05 09:55:00,49.19,49.2,49.1,49.12,240736.0,41.3563,41.3647,41.2806,41.2974,240736.0
2019-02-05 10:00:00,49.12,49.12,49.02,49.03,138977.0,41.2974,41.2974,41.2134,41.2218,138977.0
2019-02-05 10:05:00,49.02,49.03,48.94,49.0,136156.0,41.2134,41.2218,41.1461,41.1965,136156.0
2019-02-05 10:10:00,49.0,49.02,48.96,49.01,158890.0,41.1965,41.2134,41.1629,41.205,158890.0
2019-02-05 10:15:00,49.01,49.01,48.94,48.96,125909.0,41.205,41.205,41.1461,41.1629,125909.0
2019-02-05 10:20:00,48.96,48.97,48.85,48.86,211866.0,41.1629,41.1713,41.0704,41.0788,211866.0
2019-02-05 10:25:00,48.86,48.88,48.85,48.86,138302.0,41.0788,41.0957,41.0704,41.0788,138302.0
2019-02-05 10:30:00,48.85,48.94,48.82,48.82,152170.0,41.0704,41.1461,41.0452,41.0452,152170.0
2019-02-05 10:35:00,48.82,48.88,48.78,48.78,123322.0,41.0452,41.0957,41.0116,41.0116,123322.0
2019-02-05 10:40:00,48.78,48.82,48.75,48.76,170090.0,41.0116,41.0452,40.9864,40.9948,170090.0
2019-02-05 10:45:00,48.76,48.8,48.75,48.78,188858.0,40.9948,41.0284,40.9864,41.0116,188858.0
2019-02-05 10:50:00,48.79,48.9,48.77,48.9,290914.0,41.02,41.1125,41.0032,41.1125,290914.0
2019-02-05 10:55:00,48.9,49.0,48.88,49.0,134964.0,41.1125,41.1965,41.0957,41.1965,134964.0
2019-02-05 11:00:00,49.01,49.06,49.0,49.05,114324.0,41.205,41.247,41.1965,41.2386,114324.0
2019-02-05 11:05:00,49.05,49.1,49.03,49.04,75702.0,41.2386,41.2806,41.2218,41.2302,75702.0
2019-02-05 11:10:00,49.04,49.05,48.95,48.95,97745.0,41.2302,41.2386,41.1545,41.1545,97745.0
2019-02-05 11:15:00,48.95,48.96,48.91,48.96,91044.0,41.1545,41.1629,41.1209,41.1629,91044.0
2019-02-05 11:20:00,48.96,48.98,48.9,48.9,234904.0,41.1629,41.1797,41.1125,41.1125,234904.0
2019-02-05 11:25:00,48.9,48.91,48.8,48.81,209293.0,41.1125,41.1209,41.0284,41.0368,209293.0
2019-02-05 11:30:00,48.82,48.9,48.8,48.85,117941.0,41.0452,41.1125,41.0284,41.0704,117941.0
2019-02-05 11:35:00,48.86,48.96,48.85,48.9,131789.0,41.0788,41.1629,41.0704,41.1125,131789.0
2019-02-05 11:40:00,48.89,48.94,48.89,48.94,109913.0,41.1041,41.1461,41.1041,41.1461,109913.0
2019-02-05 11:45:00,48.93,48.95,48.89,48.9,161949.0,41.1377,41.1545,41.1041,41.1125,161949.0
2019-02-05 11:50:00,48.9,48.94,48.87,48.93,76057.0,41.1125,41.1461,41.0872,41.1377,76057.0
2019-02-05 11:55:00,48.93,48.97,48.93,48.94,72443.0,41.1377,41.1713,41.1377,41.1461,72443.0
2019-02-05 12:00:00,48.94,48.98,48.92,48.97,90741.0,41.1461,41.1797,41.1293,41.1713,90741.0
2019-02-05 12:05:00,48.97,48.98,48.89,48.9,93067.0,41.1713,41.1797,41.1041,41.1125,93067.0
2019-02-05 12:10:00,48.89,48.92,48.85,48.9,177830.0,41.1041,41.1293,41.0704,41.1125,177830.0
2019-02-05 12:15:00,48.91,48.91,48.83,48.84,116956.0,41.1209,41.1209,41.0536,41.062,116956.0
2019-02-05 12:20:00,48.84,48.86,48.82,48.85,113699.0,41.062,41.0788,41.0452,41.0704,113699.0
2019-02-05 12:25:00,48.85,48.89,48.84,48.85,140899.0,41.0704,41.1041,41.062,41.0704,140899.0
2019-02-05 12:30:00,48.85,48.92,48.84,48.91,163733.0,41.0704,41.1293,41.062,41.1209,163733.0
2019-02-05 12:35:00,48.91,48.96,48.9,48.94,106774.0,41.1209,41.1629,41.1125,41.1461,106774.0
2019-02-05 12:40:00,48.95,48.97,48.92,48.95,68553.0,41.1545,41.1713,41.1293,41.1545,68553.0
2019-02-05 12:45:00,48.95,48.99,48.94,48.95,107872.0,41.1545,41.1881,41.1461,41.1545,107872.0
2019-02-05 12:50:00,48.96,48.96,48.93,48.94,84281.0,41.1629,41.1629,41.1377,41.1461,84281.0
2019-02-05 12:55:00,48.95,48.96,48.83,48.85,115412.0,41.1545,41.1629,41.0536,41.0704,115412.0
2019-02-05 13:00:00,48.86,48.9,48.84,48.85,148275.0,41.0788,41.1125,41.062,41.0704,148275.0
2019-02-05 13:05:00,48.86,48.86,48.78,48.79,137689.0,41.0788,41.0788,41.0116,41.02,137689.0
2019-02-05 13:10:00,48.79,48.83,48.76,48.79,114876.0,41.02,41.0536,40.9948,41.02,114876.0
2019-02-05 13:15:00,48.78,48.78,48.75,48.76,78777.0,41.0116,41.0116,40.9864,40.9948,78777.0
2019-02-05 13:20:00,48.76,48.84,48.75,48.84,153690.0,40.9948,41.062,40.9864,41.062,153690.0
2019-02-05 13:25:00,48.84,48.86,48.82,48.84,116096.0,41.062,41.0788,41.0452,41.062,116096.0
2019-02-05 13:30:00,48.84,48.91,48.83,48.89,119239.0,41.062,41.1209,41.0536,41.1041,119239.0
2019-02-05 13:35:00,48.89,48.9,48.86,48.89,79111.0,41.1041,41.1125,41.0788,41.1041,79111.0
2019-02-05 13:40:00,48.89,48.93,48.88,48.9,132753.0,41.1041,41.1377,41.0957,41.1125,132753.0
2019-02-05 13:45:00,48.91,48.95,48.9,48.92,87454.0,41.1209,41.1545,41.1125,41.1293,87454.0
2019-02-05 13:50:00,48.92,48.96,48.9,48.96,74037.0,41.1293,41.1629,41.1125,41.1629,74037.0
2019-02-05 13:55:00,48.96,48.99,48.94,48.96,119270.0,41.1629,41.1881,41.1461,41.1629,119270.0
2019-02-05 14:00:00,48.97,49.04,48.97,49.04,123710.0,41.1713,41.2302,41.1713,41.2302,123710.0
2019-02-05 14:05:00,49.05,49.1,49.04,49.09,179547.0,41.2386,41.2806,41.2302,41.2722,179547.0
2019-02-05 14:10:00,49.09,49.12,49.07,49.12,126131.0,41.2722,41.2974,41.2554,41.2974,126131.0
2019-02-05 14:15:00,49.12,49.15,49.07,49.14,120932.0,41.2974,41.3227,41.2554,41.3142,120932.0
2019-02-05 14:20:00,49.14,49.14,49.07,49.12,115427.0,41.3142,41.3142,41.2554,41.2974,115427.0
2019-02-05 14:25:00,49.12,49.15,49.11,49.12,87518.0,41.2974,41.3227,41.289,41.2974,87518.0
2019-02-05 14:30:00,49.11,49.15,49.11,49.13,81244.0,41.289,41.3227,41.289,41.3058,81244.0
2019-02-05 14:35:00,49.12,49.12,49.09,49.12,59195.0,41.2974,41.2974,41.2722,41.2974,59195.0
2019-02-05 14:40:00,49.12,49.18,49.08,49.17,91417.0,41.2974,41.3479,41.2638,41.3395,91417.0
2019-02-05 14:45:00,49.17,49.23,49.16,49.2,98641.0,41.3395,41.3899,41.3311,41.3647,98641.0
2019-02-05 14:50:00,49.19,49.21,49.16,49.18,82549.0,41.3563,41.3731,41.3311,41.3479,82549.0
2019-02-05 14:55:00,49.18,49.18,49.13,49.16,119606.0,41.3479,41.3479,41.3058,41.3311,119606.0
2019-02-05 15:00:00,49.16,49.19,49.15,49.16,101779.0,41.3311,41.3563,41.3227,41.3311,101779.0
2019-02-05 15:05:00,49.16,49.17,49.11,49.14,149939.0,41.3311,41.3395,41.289,41.3142,149939.0
2019-02-05 15:10:00,49.14,49.15,49.09,49.11,120621.0,41.3142,41.3227,41.2722,41.289,120621.0
2019-02-05 15:15:00,49.11,49.15,49.1,49.15,144693.0,41.289,41.3227,41.2806,41.3227,144693.0
2019-02-05 15:20:00,49.15,49.2,49.13,49.15,153191.0,41.3227,41.3647,41.3058,41.3227,153191.0
2019-02-05 15:25:00,49.15,49.19,49.15,49.17,151314.0,41.3227,41.3563,41.3227,41.3395,151314.0
2019-02-05 15:30:00,49.17,49.2,49.16,49.17,160727.0,41.3395,41.3647,41.3311,41.3395,160727.0
2019-02-05 15:35:00,49.18,49.19,49.14,49.14,227280.0,41.3479,41.3563,41.3142,41.3142,227280.0
2019-02-05 15:40:00,49.15,49.22,49.14,49.21,277357.0,41.3227,41.3815,41.3142,41.3731,277357.0
2019-02-05 15:45:00,49.22,49.23,49.17,49.2,179947.0,41.3815,41.3899,41.3395,41.3647,179947.0
2019-02-05 15:50:00,49.2,49.22,49.14,49.15,250976.0,41.3647,41.3815,41.3142,41.3227,250976.0
2019-02-05 15:55:00,49.15,49.27,49.15,49.25,1088145.0,41.3227,41.4235,41.3227,41.4067,1088145.0
2019-02-06 09:30:00,49.09,49.43,49.08,49.39,212083.0,41.2722,41.5581,41.2638,41.5244,212083.0
2019-02-06 09:35:00,49.4,49.53,49.35,49.36,305196.0,41.5328,41.6421,41.4908,41.4992,305196.0
2019-02-06 09:40:00,49.35,49.38,49.3,49.37,117969.0,41.4908,41.516,41.4488,41.5076,117969.0
2019-02-06 09:45:00,49.37,49.37,49.29,49.31,133749.0,41.5076,41.5076,41.4404,41.4572,133749.0
2019-02-06 09:50:00,49.31,49.34,49.27,49.28,73230.0,41.4572,41.4824,41.4235,41.432,73230.0
2019-02-06 09:55:00,49.29,49.33,49.26,49.27,122163.0,41.4404,41.474,41.4151,41.4235,122163.0
2019-02-06 10:00:00,49.27,49.32,49.22,49.32,148619.0,41.4235,41.4656,41.3815,41.4656,148619.0
2019-02-06 10:05:00,49.31,49.36,49.28,49.34,294862.0,41.4572,41.4992,41.432,41.4824,294862.0
2019-02-06 10:10:00,49.34,49.36,49.27,49.29,131776.0,41.4824,41.4992,41.4235,41.4404,131776.0
2019-02-06 10:15:00,49.3,49.33,49.16,49.17,105009.0,41.4488,41.474,41.3311,41.3395,105009.0
2019-02-06 10:20:00,49.17,49.27,49.16,49.27,159219.0,41.3395,41.4235,41.3311,41.4235,159219.0
2019-02-06 10:25:00,49.27,49.3,49.2,49.21,72316.0,41.4235,41.4488,41.3647,41.3731,72316.0
2019-02-06 10:30:00,49.22,49.24,49.1,49.11,217447.0,41.3815,41.3983,41.2806,41.289,217447.0
2019-02-06 10:35:00,49.11,49.15,49.07,49.14,86726.0,41.289,41.3227,41.2554,41.3142,86726.0
2019-02-06 10:40:00,49.14,49.17,49.11,49.15,83472.0,41.3142,41.3395,41.289,41.3227,83472.0
2019-02-06 10:45:00,49.15,49.18,49.15,49.16,84636.0,41.3227,41.3479,41.3227,41.3311,84636.0
2019-02-06 10:50:00,49.17,49.26,49.14,49.26,88410.0,41.3395,41.4151,41.3142,41.4151,88410.0
2019-02-06 10:55:00,49.26,49.28,49.24,49.25,63455.0,41.4151,41.432,41.3983,41.4067,63455.0
2019-02-06 11:00:00,49.26,49.27,49.2,49.22,75660.0,41.4151,41.4235,41.3647,41.3815,75660.0
2019-02-06 11:05:00,49.22,49.25,49.21,49.23,87417.0,41.3815,41.4067,41.3731,41.3899,87417.0
2019-02-06 11:10:00,49.23,49.23,49.18,49.19,116173.0,41.3899,41.3899,41.3479,41.3563,116173.0
2019-02-06 11:15:00,49.19,49.21,49.13,49.14,80412.0,41.3563,41.3731,41.3058,41.3142,80412.0
2019-02-06 11:20:00,49.15,49.16,49.1,49.11,194033.0,41.3227,41.3311,41.2806,41.289,194033.0
2019-02-06 11:25:00,49.11,49.13,49.06,49.11,134989.0,41.289,41.3058,41.247,41.289,134989.0
2019-02-06 11:30:00,49.11,49.17,49.1,49.13,58028.0,41.289,41.3395,41.2806,41.3058,58028.0
2019-02-06 11:35:00,49.13,49.24,49.09,49.23,106795.0,41.3058,41.3983,41.2722,41.3899,106795.0
2019-02-06 11:40:00,49.23,49.26,49.21,49.25,73755.0,41.3899,41.4151,41.3731,41.4067,73755.0
2019-02-06 11:45:00,49.26,49.26,49.23,49.23,95476.0,41.4151,41.4151,41.3899,41.3899,95476.0
2019-02-06 11:50:00,49.23,49.25,49.17,49.19,107597.0,41.3899,41.4067,41.3395,41.3563,107597.0
2019-02-06 11:55:00,49.19,49.21,49.14,49.21,81413.0,41.3563,41.3731,41.3142,41.3731,81413.0
2019-02-06 12:00:00,49.21,49.22,49.16,49.21,92087.0,41.3731,41.3815,41.3311,41.3731,92087.0
2019-02-06 12:05:00,49.21,49.25,49.11,49.14,100640.0,41.3731,41.4067,41.289,41.3142,100640.0
2019-02-06 12:10:00,49.14,49.23,49.14,49.23,73393.0,41.3142,41.3899,41.3142,41.3899,73393.0
2019-02-06 12:15:00,49.22,49.24,49.15,49.21,163312.0,41.3815,41.3983,41.3227,41.3731,163312.0
2019-02-06 12:20:00,49.21,49.25,49.19,49.25,86029.0,41.3731,41.4067,41.3563,41.4067,86029.0
2019-02-06 12:25:00,49.26,49.26,49.19,49.21,106874.0,41.4151,41.4151,41.3563,41.3731,106874.0
2019-02-06 12:30:00,49.21,49.26,49.2,49.26,101118.0,41.3731,41.4151,41.3647,41.4151,101118.0
2019-02-06 12:35:00,49.26,49.27,49.2,49.2,88817.0,41.4151,41.4235,41.3647,41.3647,88817.0
2019-02-06 12:40:00,49.21,49.26,49.2,49.24,95250.0,41.3731,41.4151,41.3647,41.3983,95250.0
2019-02-06 12:45:00,49.24,49.26,49.2,49.23,83871.0,41.3983,41.4151,41.3647,41.3899,83871.0
2019-02-06 12:50:00,49.23,49.24,49.2,49.2,33420.0,41.3899,41.3983,41.3647,41.3647,33420.0
2019-02-06 12:55:00,49.2,49.26,49.2,49.26,71809.0,41.3647,41.4151,41.3647,41.4151,71809.0
2019-02-06 13:00:00,49.26,49.26,49.23,49.26,90132.0,41.4151,41.4151,41.3899,41.4151,90132.0
2019-02-06 13:05:00,49.26,49.28,49.25,49.26,58693.0,41.4151,41.432,41.4067,41.4151,58693.0
2019-02-06 13:10:00,49.26,49.32,49.25,49.31,100452.0,41.4151,41.4656,41.4067,41.4572,100452.0
2019-02-06 13:15:00,49.3,49.34,49.3,49.32,80414.0,41.4488,41.4824,41.4488,41.4656,80414.0
2019-02-06 13:20:00,49.31,49.33,49.3,49.32,154565.0,41.4572,41.474,41.4488,41.4656,154565.0
2019-02-06 13:25:00,49.32,49.36,49.31,49.36,71386.0,41.4656,41.4992,41.4572,41.4992,71386.0
2019-02-06 13:30:00,49.35,49.36,49.31,49.34,69468.0,41.4908,41.4992,41.4572,41.4824,69468.0
2019-02-06 13:35:00,49.34,49.42,49.34,49.41,128884.0,41.4824,41.5497,41.4824,41.5412,128884.0
2019-02-06 13:40:00,49.41,49.43,49.38,49.41,123800.0,41.5412,41.5581,41.516,41.5412,123800.0
2019-02-06 13:45:00,49.41,49.42,49.38,49.41,119184.0,41.5412,41.5497,41.516,41.5412,119184.0
2019-02-06 13:50:00,49.41,49.42,49.39,49.4,63092.0,41.5412,41.5497,41.5244,41.5328,63092.0
2019-02-06 13:55:00,49.41,49.42,49.32,49.34,94305.0,41.5412,41.5497,41.4656,41.4824,94305.0
2019-02-06 14:00:00,49.33,49.34,49.29,49.32,156560.0,41.474,41.4824,41.4404,41.4656,156560.0
2019-02-06 14:05:00,49.31,49.34,49.29,49.3,107496.0,41.4572,41.4824,41.4404,41.4488,107496.0
2019-02-06 14:10:00,49.3,49.35,49.28,49.32,118446.0,41.4488,41.4908,41.432,41.4656,118446.0
2019-02-06 14:15:00,49.33,49.33,49.26,49.29,73906.0,41.474,41.474,41.4151,41.4404,73906.0
2019-02-06 14:20:00,49.3,49.32,49.29,49.31,70921.0,41.4488,41.4656,41.4404,41.4572,70921.0
2019-02-06 14:25:00,49.31,49.33,49.29,49.29,69880.0,41.4572,41.474,41.4404,41.4404,69880.0
2019-02-06 14:30:00,49.29,49.31,49.22,49.22,84728.0,41.4404,41.4572,41.3815,41.3815,84728.0
2019-02-06 14:35:00,49.22,49.24,49.18,49.19,120796.0,41.3815,41.3983,41.3479,41.3563,120796.0
2019-02-06 14:40:00,49.18,49.26,49.18,49.25,74716.0,41.3479,41.4151,41.3479,41.4067,74716.0
2019-02-06 14:45:00,49.24,49.27,49.24,49.27,76422.0,41.3983,41.4235,41.3983,41.4235,76422.0
2019-02-06 14:50:00,49.27,49.27,49.18,49.19,73854.0,41.4235,41.4235,41.3479,41.3563,73854.0
2019-02-06 14:55:00,49.18,49.21,49.16,49.21,92316.0,41.3479,41.3731,41.3311,41.3731,92316.0
2019-02-06 15:00:00,49.2,49.22,49.16,49.16,109914.0,41.3647,41.3815,41.3311,41.3311,109914.0
2019-02-06 15:05:00,49.16,49.19,49.14,49.16,120563.0,41.3311,41.3563,41.3142,41.3311,120563.0
2019-02-06 15:10:00,49.16,49.18,49.13,49.16,119422.0,41.3311,41.3479,41.3058,41.3311,119422.0
2019-02-06 15:15:00,49.16,49.19,49.12,49.19,106553.0,41.3311,41.3563,41.2974,41.3563,106553.0
2019-02-06 15:20:00,49.19,49.29,49.18,49.28,94390.0,41.3563,41.4404,41.3479,41.432,94390.0
2019-02-06 15:25:00,49.28,49.29,49.26,49.28,103578.0,41.432,41.4404,41.4151,41.432,103578.0
2019-02-06 15:30:00,49.28,49.28,49.24,49.26,146426.0,41.432,41.432,41.3983,41.4151,146426.0
2019-02-06 15:35:00,49.27,49.3,49.23,49.29,144642.0,41.4235,41.4488,41.3899,41.4404,144642.0
2019-02-06 15:40:00,49.3,49.32,49.25,49.27,143289.0,41.4488,41.4656,41.4067,41.4235,143289.0
2019-02-06 15:45:00,49.26,49.27,49.22,49.26,193035.0,41.4151,41.4235,41.3815,41.4151,193035.0
2019-02-06 15:50:00,49.26,49.31,49.24,49.3,195620.0,41.4151,41.4572,41.3983,41.4488,195620.0
2019-02-06 15:55:00,49.31,49.32,49.19,49.24,759661.0,41.4572,41.4656,41.3563,41.3983,759661.0
2019-02-07 09:30:00,49.09,49.3,49.07,49.13,579524.0,41.2722,41.4488,41.2554,41.3058,579524.0
2019-02-07 09:35:00,49.13,49.15,48.87,48.9,627537.0,41.3058,41.3227,41.0872,41.1125,627537.0
2019-02-07 09:40:00,48.9,49.02,48.8,48.81,529831.0,41.1125,41.2134,41.0284,41.0368,529831.0
2019-02-07 09:45:00,48.81,48.84,48.71,48.8,400822.0,41.0368,41.062,40.9527,41.0284,400822.0
2019-02-07 09:50:00,48.8,48.86,48.57,48.61,525798.0,41.0284,41.0788,40.835,40.8687,525798.0
2019-02-07 09:55:00,48.62,48.64,48.5,48.57,499456.0,40.8771,40.8939,40.7762,40.835,499456.0
2019-02-07 10:00:00,48.57,48.57,48.36,48.39,647020.0,40.835,40.835,40.6585,40.6837,647020.0
2019-02-07 10:05:00,48.39,48.42,48.24,48.41,571895.0,40.6837,40.7089,40.5576,40.7005,571895.0
2019-02-07 10:10:00,48.41,48.44,48.29,48.3,426783.0,40.7005,40.7257,40.5996,40.608,426783.0
2019-02-07 10:15:00,48.31,48.41,48.3,48.41,224190.0,40.6164,40.7005,40.608,40.7005,224190.0
2019-02-07 10:20:00,48.41,48.54,48.39,48.5,207416.0,40.7005,40.8098,40.6837,40.7762,207416.0
2019-02-07 10:25:00,48.5,48.5,48.35,48.4,348893.0,40.7762,40.7762,40.6501,40.6921,348893.0
2019-02-07 10:30:00,48.41,48.56,48.39,48.53,173652.0,40.7005,40.8266,40.6837,40.8014,173652.0
2019-02-07 10:35:00,48.53,48.54,48.47,48.48,174770.0,40.8014,40.8098,40.7509,40.7594,174770.0
2019-02-07 10:40:00,48.48,48.54,48.46,48.51,257109.0,40.7594,40.8098,40.7425,40.7846,257109.0
2019-02-07 10:45:00,48.52,48.53,48.33,48.34,378601.0,40.793,40.8014,40.6332,40.6417,378601.0
2019-02-07 10:50:00,48.34,48.35,48.2,48.24,496766.0,40.6417,40.6501,40.5239,40.5576,496766.0
2019-02-07 10:55:00,48.25,48.26,48.11,48.12,459704.0,40.566,40.5744,40.4483,40.4567,459704.0
2019-02-07 11:00:00,48.13,48.19,48.1,48.15,391944.0,40.4651,40.5155,40.4399,40.4819,391944.0
2019-02-07 11:05:00,48.15,48.15,47.96,47.98,526844.0,40.4819,40.4819,40.3222,40.339,526844.0
2019-02-07 11:10:00,47.97,48.02,47.92,47.93,693787.0,40.3306,40.3726,40.2885,40.2969,693787.0
2019-02-07 11:15:00,47.93,47.95,47.82,47.83,254474.0,40.2969,40.3138,40.2045,40.2129,254474.0
2019-02-07 11:20:00,47.83,47.98,47.8,47.98,327164.0,40.2129,40.339,40.1876,40.339,327164.0
2019-02-07 11:25:00,47.98,48.0,47.9,47.95,193853.0,40.339,40.3558,40.2717,40.3138,193853.0
2019-02-07 11:30:00,47.95,47.96,47.88,47.9,356123.0,40.3138,40.3222,40.2549,40.2717,356123.0
2019-02-07 11:35:00,47.91,48.03,47.85,48.01,248707.0,40.2801,40.381,40.2297,40.3642,248707.0
2019-02-07 11:40:00,48.01,48.04,47.99,48.0,149259.0,40.3642,40.3894,40.3474,40.3558,149259.0
2019-02-07 11:45:00,48.0,48.03,47.99,48.0,152846.0,40.3558,40.381,40.3474,40.3558,152846.0
2019-02-07 11:50:00,48.0,48.06,47.97,48.03,239965.0,40.3558,40.4062,40.3306,40.381,239965.0
2019-02-07 11:55:00,48.03,48.1,48.01,48.01,265891.0,40.381,40.4399,40.3642,40.3642,265891.0
2019-02-07 12:00:00,48.01,48.03,47.97,47.98,262649.0,40.3642,40.381,40.3306,40.339,262649.0
2019-02-07 12:05:00,47.97,48.12,47.96,48.12,226819.0,40.3306,40.4567,40.3222,40.4567,226819.0
2019-02-07 12:10:00,48.12,48.16,48.09,48.14,266887.0,40.4567,40.4903,40.4315,40.4735,266887.0
2019-02-07 12:15:00,48.14,48.14,48.05,48.05,134520.0,40.4735,40.4735,40.3978,40.3978,134520.0
2019-02-07 12:20:00,48.06,48.12,48.05,48.12,117252.0,40.4062,40.4567,40.3978,40.4567,117252.0
2019-02-07 12:25:00,48.12,48.12,48.07,48.1,178006.0,40.4567,40.4567,40.4147,40.4399,178006.0
2019-02-07 12:30:00,48.09,48.15,48.09,48.09,186681.0,40.4315,40.4819,40.4315,40.4315,186681.0
2019-02-07 12:35:00,48.09,48.13,48.09,48.13,95621.0,40.4315,40.4651,40.4315,40.4651,95621.0
2019-02-07 12:40:00,48.12,48.13,48.04,48.05,93009.0,40.4567,40.4651,40.3894,40.3978,93009.0
2019-02-07 12:45:00,48.04,48.05,48.0,48.02,144953.0,40.3894,40.3978,40.3558,40.3726,144953.0
2019-02-07 12:50:00,48.02,48.02,47.93,47.93,161987.0,40.3726,40.3726,40.2969,40.2969,161987.0
2019-02-07 12:55:00,47.93,47.94,47.87,47.87,419996.0,40.2969,40.3054,40.2465,40.2465,419996.0
2019-02-07 13:00:00,47.87,48.1,47.86,48.05,179969.0,40.2465,40.4399,40.2381,40.3978,179969.0
2019-02-07 13:05:00,48.05,48.12,48.05,48.08,128423.0,40.3978,40.4567,40.3978,40.4231,128423.0
2019-02-07 13:10:00,48.08,48.09,48.0,48.03,104822.0,40.4231,40.4315,40.3558,40.381,104822.0
2019-02-07 13:15:00,48.03,48.04,47.92,47.94,221625.0,40.381,40.3894,40.2885,40.3054,221625.0
2019-02-07 13:20:00,47.93,47.95,47.91,47.93,184261.0,40.2969,40.3138,40.2801,40.2969,184261.0
2019-02-07 13:25:00,47.94,47.95,47.85,47.91,178262.0,40.3054,40.3138,40.2297,40.2801,178262.0
2019-02-07 13:30:00,47.91,48.07,47.91,48.05,150458.0,40.2801,40.4147,40.2801,40.3978,150458.0
2019-02-07 13:35:00,48.05,48.11,48.04,48.11,103227.0,40.3978,40.4483,40.3894,40.4483,103227.0
2019-02-07 13:40:00,48.11,48.12,48.02,48.02,122172.0,40.4483,40.4567,40.3726,40.3726,122172.0
2019-02-07 13:45:00,48.02,48.05,47.98,47.98,120112.0,40.3726,40.3978,40.339,40.339,120112.0
2019-02-07 13:50:00,47.99,48.01,47.96,48.0,105119.0,40.3474,40.3642,40.3222,40.3558,105119.0
2019-02-07 13:55:00,48.0,48.02,47.95,47.97,124660.0,40.3558,40.3726,40.3138,40.3306,124660.0
2019-02-07 14:00:00,47.97,47.97,47.9,47.93,122469.0,40.3306,40.3306,40.2717,40.2969,122469.0
2019-02-07 14:05:00,47.93,47.95,47.82,47.83,208172.0,40.2969,40.3138,40.2045,40.2129,208172.0
2019-02-07 14:10:00,47.83,47.83,47.76,47.78,198297.0,40.2129,40.2129,40.154,40.1708,198297.0
2019-02-07 14:15:00,47.78,47.83,47.71,47.73,252882.0,40.1708,40.2129,40.112,40.1288,252882.0
2019-02-07 14:20:00,47.74,47.79,47.71,47.75,118066.0,40.1372,40.1792,40.112,40.1456,118066.0
2019-02-07 14:25:00,47.75,47.88,47.74,47.84,122683.0,40.1456,40.2549,40.1372,40.2213,122683.0
2019-02-07 14:30:00,47.84,47.9,47.84,47.88,79934.0,40.2213,40.2717,40.2213,40.2549,79934.0
2019-02-07 14:35:00,47.88,47.92,47.83,47.84,132670.0,40.2549,40.2885,40.2129,40.2213,132670.0
2019-02-07 14:40:00,47.84,47.92,47.82,47.86,121260.0,40.2213,40.2885,40.2045,40.2381,121260.0
2019-02-07 14:45:00,47.87,47.93,47.84,47.86,122730.0,40.2465,40.2969,40.2213,40.2381,122730.0
2019-02-07 14:50:00,47.86,47.94,47.82,47.94,140958.0,40.2381,40.3054,40.2045,40.3054,140958.0
2019-02-07 14:55:00,47.93,47.95,47.86,47.88,123017.0,40.2969,40.3138,40.2381,40.2549,123017.0
2019-02-07 15:00:00,47.88,47.98,47.87,47.91,127599.0,40.2549,40.339,40.2465,40.2801,127599.0
2019-02-07 15:05:00,47.91,48.0,47.9,47.96,176333.0,40.2801,40.3558,40.2717,40.3222,176333.0
2019-02-07 15:10:00,47.96,48.0,47.93,47.98,148096.0,40.3222,40.3558,40.2969,40.339,148096.0
2019-02-07 15:15:00,47.99,48.02,47.93,47.96,168104.0,40.3474,40.3726,40.2969,40.3222,168104.0
2019-02-07 15:20:00,47.96,48.0,47.92,48.0,148414.0,40.3222,40.3558,40.2885,40.3558,148414.0
2019-02-07 15:25:00,48.0,48.02,47.97,48.01,122552.0,40.3558,40.3726,40.3306,40.3642,122552.0
2019-02-07 15:30:00,48.01,48.01,47.87,47.89,257116.0,40.3642,40.3642,40.2465,40.2633,257116.0
2019-02-07 15:35:00,47.89,47.97,47.87,47.96,190112.0,40.2633,40.3306,40.2465,40.3222,190112.0
2019-02-07 15:40:00,47.96,48.1,47.95,48.05,297999.0,40.3222,40.4399,40.3138,40.3978,297999.0
2019-02-07 15:45:00,48.05,48.09,48.04,48.07,297748.0,40.3978,40.4315,40.3894,40.4147,297748.0
2019-02-07 15:50:00,48.07,48.11,48.06,48.09,476880.0,40.4147,40.4483,40.4062,40.4315,476880.0
2019-02-07 15:55:00,48.09,48.1,48.03,48.07,1076623.0,40.4315,40.4399,40.381,40.4147,1076623.0
2019-02-08 09:30:00,48.0,48.04,47.79,47.82,307327.0,40.3558,40.3894,40.1792,40.2045,307327.0
2019-02-08 09:35:00,47.81,47.87,47.75,47.75,204373.0,40.1961,40.2465,40.1456,40.1456,204373.0
2019-02-08 09:40:00,47.75,47.83,47.72,47.77,179153.0,40.1456,40.2129,40.1204,40.1624,179153.0
2019-02-08 09:45:00,47.78,47.81,47.68,47.77,307736.0,40.1708,40.1961,40.0868,40.1624,307736.0
2019-02-08 09:50:00,47.77,47.78,47.72,47.73,191564.0,40.1624,40.1708,40.1204,40.1288,191564.0
2019-02-08 09:55:00,47.72,47.78,47.6,47.6,507724.0,40.1204,40.1708,40.0195,40.0195,507724.0
2019-02-08 10:00:00,47.6,47.62,47.55,47.55,428164.0,40.0195,40.0363,39.9775,39.9775,428164.0
2019-02-08 10:05:00,47.55,47.56,47.47,47.49,428157.0,39.9775,39.9859,39.9102,39.927,428157.0
2019-02-08 10:10:00,47.49,47.54,47.47,47.48,264155.0,39.927,39.9691,39.9102,39.9186,264155.0
2019-02-08 10:15:00,47.48,47.52,47.47,47.48,284243.0,39.9186,39.9522,39.9102,39.9186,284243.0
2019-02-08 10:20:00,47.48,47.5,47.45,47.49,339612.0,39.9186,39.9354,39.8934,39.927,339612.0
2019-02-08 10:25:00,47.5,47.61,47.47,47.6,158403.0,39.9354,40.0279,39.9102,40.0195,158403.0
2019-02-08 10:30:00,47.6,47.69,47.59,47.63,207678.0,40.0195,40.0952,40.0111,40.0447,207678.0
2019-02-08 10:35:00,47.63,47.65,47.54,47.58,301268.0,40.0447,40.0615,39.9691,40.0027,301268.0
2019-02-08 10:40:00,47.58,47.67,47.5,47.5,318511.0,40.0027,40.0784,39.9354,39.9354,318511.0
2019-02-08 10:45:00,47.51,47.52,47.31,47.32,309571.0,39.9438,39.9522,39.7757,39.7841,309571.0
2019-02-08 10:50:00,47.31,47.33,47.22,47.23,236178.0,39.7757,39.7925,39.7,39.7084,236178.0
2019-02-08 10:55:00,47.22,47.26,47.15,47.15,253288.0,39.7,39.7336,39.6412,39.6412,253288.0
2019-02-08 11:00:00,47.15,47.16,47.06,47.12,400298.0,39.6412,39.6496,39.5655,39.6159,400298.0
2019-02-08 11:05:00,47.12,47.22,47.11,47.22,262194.0,39.6159,39.7,39.6075,39.7,262194.0
2019-02-08 11:10:00,47.22,47.28,47.16,47.28,280844.0,39.7,39.7505,39.6496,39.7505,280844.0
2019-02-08 11:15:00,47.27,47.32,47.26,47.27,182311.0,39.7421,39.7841,39.7336,39.7421,182311.0
2019-02-08 11:20:00,47.27,47.39,47.24,47.39,185878.0,39.7421,39.8429,39.7168,39.8429,185878.0
2019-02-08 11:25:00,47.39,47.4,47.27,47.28,150831.0,39.8429,39.8514,39.7421,39.7505,150831.0
2019-02-08 11:30:00,47.28,47.33,47.23,47.23,164670.0,39.7505,39.7925,39.7084,39.7084,164670.0
2019-02-08 11:35:00,47.23,47.26,47.21,47.22,268023.0,39.7084,39.7336,39.6916,39.7,268023.0
2019-02-08 11:40:00,47.23,47.25,47.16,47.25,157836.0,39.7084,39.7252,39.6496,39.7252,157836.0
2019-02-08 11:45:00,47.24,47.29,47.19,47.27,138595.0,39.7168,39.7589,39.6748,39.7421,138595.0
2019-02-08 11:50:00,47.27,47.33,47.24,47.33,101228.0,39.7421,39.7925,39.7168,39.7925,101228.0
2019-02-08 11:55:00,47.33,47.36,47.31,47.34,100088.0,39.7925,39.8177,39.7757,39.8009,100088.0
2019-02-08 12:00:00,47.34,47.38,47.33,47.34,87216.0,39.8009,39.8345,39.7925,39.8009,87216.0
2019-02-08 12:05:00,47.34,47.41,47.34,47.34,120320.0,39.8009,39.8598,39.8009,39.8009,120320.0
2019-02-08 12:10:00,47.34,47.4,47.34,47.37,128944.0,39.8009,39.8514,39.8009,39.8261,128944.0
2019-02-08 12:15:00,47.36,47.43,47.36,47.43,202937.0,39.8177,39.8766,39.8177,39.8766,202937.0
2019-02-08 12:20:00,47.43,47.47,47.41,47.44,106953.0,39.8766,39.9102,39.8598,39.885,106953.0
2019-02-08 12:25:00,47.44,47.46,47.4,47.4,77418.0,39.885,39.9018,39.8514,39.8514,77418.0
2019-02-08 12:30:00,47.4,47.45,47.39,47.43,106506.0,39.8514,39.8934,39.8429,39.8766,106506.0
2019-02-08 12:35:00,47.43,47.48,47.42,47.48,388305.0,39.8766,39.9186,39.8682,39.9186,388305.0
2019-02-08 12:40:00,47.46,47.49,47.38,47.4,153868.0,39.9018,39.927,39.8345,39.8514,153868.0
2019-02-08 12:45:00,47.4,47.47,47.39,47.46,89951.0,39.8514,39.9102,39.8429,39.9018,89951.0
2019-02-08 12:50:00,47.47,47.49,47.45,47.47,88639.0,39.9102,39.927,39.8934,39.9102,88639.0
2019-02-08 12:55:00,47.47,47.49,47.43,47.43,102765.0,39.9102,39.927,39.8766,39.8766,102765.0
2019-02-08 13:00:00,47.44,47.54,47.43,47.54,161596.0,39.885,39.9691,39.8766,39.9691,161596.0
2019-02-08 13:05:00,47.53,47.56,47.51,47.52,88903.0,39.9606,39.9859,39.9438,39.9522,88903.0
2019-02-08 13:10:00,47.52,47.55,47.52,47.53,109865.0,39.9522,39.9775,39.9522,39.9606,109865.0
2019-02-08 13:15:00,47.53,47.54,47.46,47.5,119952.0,39.9606,39.9691,39.9018,39.9354,119952.0
2019-02-08 13:20:00,47.51,47.54,47.49,47.51,148289.0,39.9438,39.9691,39.927,39.9438,148289.0
2019-02-08 13:25:00,47.5,47.54,47.49,47.5,83766.0,39.9354,39.9691,39.927,39.9354,83766.0
2019-02-08 13:30:00,47.5,47.53,47.5,47.52,79852.0,39.9354,39.9606,39.9354,39.9522,79852.0
2019-02-08 13:35:00,47.52,47.53,47.45,47.47,73845.0,39.9522,39.9606,39.8934,39.9102,73845.0
2019-02-08 13:40:00,47.47,47.53,47.46,47.51,95339.0,39.9102,39.9606,39.9018,39.9438,95339.0
2019-02-08 13:45:00,47.52,47.52,47.5,47.5,51873.0,39.9522,39.9522,39.9354,39.9354,51873.0
2019-02-08 13:50:00,47.5,47.53,47.49,47.5,92379.0,39.9354,39.9606,39.927,39.9354,92379.0
2019-02-08 13:55:00,47.5,47.53,47.48,47.53,87742.0,39.9354,39.9606,39.9186,39.9606,87742.0
2019-02-08 14:00:00,47.53,47.53,47.48,47.49,126859.0,39.9606,39.9606,39.9186,39.927,126859.0
2019-02-08 14:05:00,47.49,47.55,47.49,47.53,107862.0,39.927,39.9775,39.927,39.9606,107862.0
2019-02-08 14:10:00,47.54,47.54,47.5,47.54,169135.0,39.9691,39.9691,39.9354,39.9691,169135.0
2019-02-08 14:15:00,47.53,47.54,47.5,47.52,308821.0,39.9606,39.9691,39.9354,39.9522,308821.0
2019-02-08 14:20:00,47.53,47.53,47.46,47.47,106062.0,39.9606,39.9606,39.9018,39.9102,106062.0
2019-02-08 14:25:00,47.47,47.52,47.46,47.52,186233.0,39.9102,39.9522,39.9018,39.9522,186233.0
2019-02-08 14:30:00,47.52,47.52,47.48,47.49,118890.0,39.9522,39.9522,39.9186,39.927,118890.0
2019-02-08 14:35:00,47.49,47.51,47.47,47.5,140938.0,39.927,39.9438,39.9102,39.9354,140938.0
2019-02-08 14:40:00,47.5,47.52,47.49,47.51,132124.0,39.9354,39.9522,39.927,39.9438,132124.0
2019-02-08 14:45:00,47.51,47.52,47.5,47.51,137902.0,39.9438,39.9522,39.9354,39.9438,137902.0
2019-02-08 14:50:00,47.51,47.52,47.48,47.49,153475.0,39.9438,39.9522,39.9186,39.927,153475.0
2019-02-08 14:55:00,47.49,47.5,47.47,47.48,155925.0,39.927,39.9354,39.9102,39.9186,155925.0
2019-02-08 15:00:00,47.48,47.49,47.45,47.46,151645.0,39.9186,39.927,39.8934,39.9018,151645.0
2019-02-08 15:05:00,47.46,47.5,47.45,47.48,117503.0,39.9018,39.9354,39.8934,39.9186,117503.0
2019-02-08 15:10:00,47.48,47.56,47.46,47.55,140871.0,39.9186,39.9859,39.9018,39.9775,140871.0
2019-02-08 15:15:00,47.56,47.56,47.44,47.45,198987.0,39.9859,39.9859,39.885,39.8934,198987.0
2019-02-08 15:20:00,47.45,47.51,47.44,47.48,180791.0,39.8934,39.9438,39.885,39.9186,180791.0
2019-02-08 15:25:00,47.49,47.51,47.48,47.5,105127.0,39.927,39.9438,39.9186,39.9354,105127.0
2019-02-08 15:30:00,47.51,47.51,47.46,47.5,315878.0,39.9438,39.9438,39.9018,39.9354,315878.0
2019-02-08 15:35:00,47.5,47.5,47.47,47.48,414266.0,39.9354,39.9354,39.9102,39.9186,414266.0
2019-02-08 15:40:00,47.47,47.48,47.41,47.41,231267.0,39.9102,39.9186,39.8598,39.8598,231267.0
2019-02-08 15:45:00,47.41,47.45,47.39,47.43,429372.0,39.8598,39.8934,39.8429,39.8766,429372.0
2019-02-08 15:50:00,47.44,47.48,47.42,47.48,277386.0,39.885,39.9186,39.8682,39.9186,277386.0
2019-02-08 15:55:00,47.48,47.65,47.47,47.63,1183915.0,39.9186,40.0615,39.9102,40.0447,1183915.0
2019-02-11 09:30:00,47.84,47.96,47.78,47.79,312968.0,40.2213,40.3222,40.1708,40.1792,312968.0
2019-02-11 09:35:00,47.79,47.9,47.76,47.82,236657.0,40.1792,40.2717,40.154,40.2045,236657.0
2019-02-11 09:40:00,47.82,47.89,47.77,47.84,145814.0,40.2045,40.2633,40.1624,40.2213,145814.0
2019-02-11 09:45:00,47.84,47.85,47.77,47.79,196805.0,40.2213,40.2297,40.1624,40.1792,196805.0
2019-02-11 09:50:00,47.79,47.8,47.73,47.79,147823.0,40.1792,40.1876,40.1288,40.1792,147823.0
2019-02-11 09:55:00,47.79,47.8,47.72,47.76,164058.0,40.1792,40.1876,40.1204,40.154,164058.0
2019-02-11 10:00:00,47.75,47.88,47.74,47.86,151306.0,40.1456,40.2549,40.1372,40.2381,151306.0
2019-02-11 10:05:00,47.87,47.87,47.81,47.85,128696.0,40.2465,40.2465,40.1961,40.2297,128696.0
2019-02-11 10:10:00,47.85,47.85,47.75,47.76,120534.0,40.2297,40.2297,40.1456,40.154,120534.0
2019-02-11 10:15:00,47.77,47.85,47.75,47.84,215952.0,40.1624,40.2297,40.1456,40.2213,215952.0
2019-02-11 10:20:00,47.85,47.85,47.76,47.8,124601.0,40.2297,40.2297,40.154,40.1876,124601.0
2019-02-11 10:25:00,47.79,47.81,47.77,47.79,92890.0,40.1792,40.1961,40.1624,40.1792,92890.0
2019-02-11 10:30:00,47.8,47.81,47.75,47.78,108202.0,40.1876,40.1961,40.1456,40.1708,108202.0
2019-02-11 10:35:00,47.78,47.8,47.71,47.72,159889.0,40.1708,40.1876,40.112,40.1204,159889.0
2019-02-11 10:40:00,47.72,47.83,47.72,47.78,83519.0,40.1204,40.2129,40.1204,40.1708,83519.0
2019-02-11 10:45:00,47.78,47.81,47.74,47.74,92860.0,40.1708,40.1961,40.1372,40.1372,92860.0
2019-02-11 10:50:00,47.74,47.8,47.72,47.76,94659.0,40.1372,40.1876,40.1204,40.154,94659.0
2019-02-11 10:55:00,47.76,47.79,47.75,47.76,73311.0,40.154,40.1792,40.1456,40.154,73311.0
2019-02-11 11:00:00,47.76,47.81,47.72,47.78,200469.0,40.154,40.1961,40.1204,40.1708,200469.0
2019-02-11 11:05:00,47.78,47.79,47.68,47.68,354256.0,40.1708,40.1792,40.0868,40.0868,354256.0
2019-02-11 11:10:00,47.68,47.79,47.68,47.74,97136.0,40.0868,40.1792,40.0868,40.1372,97136.0
2019-02-11 11:15:00,47.73,47.78,47.73,47.76,57875.0,40.1288,40.1708,40.1288,40.154,57875.0
2019-02-11 11:20:00,47.76,47.79,47.73,47.75,71131.0,40.154,40.1792,40.1288,40.1456,71131.0
2019-02-11 11:25:00,47.76,47.78,47.72,47.73,67223.0,40.154,40.1708,40.1204,40.1288,67223.0
2019-02-11 11:30:00,47.72,47.74,47.68,47.68,100823.0,40.1204,40.1372,40.0868,40.0868,100823.0
2019-02-11 11:35:00,47.67,47.67,47.59,47.61,104717.0,40.0784,40.0784,40.0111,40.0279,104717.0
2019-02-11 11:40:00,47.61,47.65,47.6,47.61,74860.0,40.0279,40.0615,40.0195,40.0279,74860.0
2019-02-11 11:45:00,47.61,47.63,47.6,47.61,82774.0,40.0279,40.0447,40.0195,40.0279,82774.0
2019-02-11 11:50:00,47.61,47.62,47.55,47.58,118352.0,40.0279,40.0363,39.9775,40.0027,118352.0
2019-02-11 11:55:00,47.58,47.63,47.55,47.63,115254.0,40.0027,40.0447,39.9775,40.0447,115254.0
2019-02-11 12:00:00,47.63,47.65,47.58,47.58,110501.0,40.0447,40.0615,40.0027,40.0027,110501.0
2019-02-11 12:05:00,47.59,47.63,47.58,47.59,117511.0,40.0111,40.0447,40.0027,40.0111,117511.0
2019-02-11 12:10:00,47.59,47.6,47.56,47.59,70473.0,40.0111,40.0195,39.9859,40.0111,70473.0
2019-02-11 12:15:00,47.59,47.62,47.54,47.55,78026.0,40.0111,40.0363,39.9691,39.9775,78026.0
2019-02-11 12:20:00,47.54,47.57,47.51,47.54,86612.0,39.9691,39.9943,39.9438,39.9691,86612.0
2019-02-11 12:25:00,47.54,47.62,47.54,47.6,51217.0,39.9691,40.0363,39.9691,40.0195,51217.0
2019-02-11 12:30:00,47.6,47.64,47.56,47.62,122815.0,40.0195,40.0531,39.9859,40.0363,122815.0
2019-02-11 12:35:00,47.62,47.63,47.59,47.59,52782.0,40.0363,40.0447,40.0111,40.0111,52782.0
2019-02-11 12:40:00,47.59,47.64,47.57,47.59,61738.0,40.0111,40.0531,39.9943,40.0111,61738.0
2019-02-11 12:45:00,47.6,47.63,47.58,47.61,51732.0,40.0195,40.0447,40.0027,40.0279,51732.0
2019-02-11 12:50:00,47.61,47.63,47.58,47.59,82817.0,40.0279,40.0447,40.0027,40.0111,82817.0
2019-02-11 12:55:00,47.59,47.63,47.59,47.63,45252.0,40.0111,40.0447,40.0111,40.0447,45252.0
2019-02-11 13:00:00,47.63,47.65,47.59,47.62,137307.0,40.0447,40.0615,40.0111,40.0363,137307.0
2019-02-11 13:05:00,47.63,47.66,47.62,47.64,89581.0,40.0447,40.0699,40.0363,40.0531,89581.0
2019-02-11 13:10:00,47.64,47.64,47.57,47.59,94970.0,40.0531,40.0531,39.9943,40.0111,94970.0
2019-02-11 13:15:00,47.59,47.6,47.54,47.57,94945.0,40.0111,40.0195,39.9691,39.9943,94945.0
2019-02-11 13:20:00,47.56,47.62,47.56,47.6,93568.0,39.9859,40.0363,39.9859,40.0195,93568.0
2019-02-11 13:25:00,47.6,47.62,47.55,47.57,122795.0,40.0195,40.0363,39.9775,39.9943,122795.0
2019-02-11 13:30:00,47.57,47.58,47.55,47.55,89606.0,39.9943,40.0027,39.9775,39.9775,89606.0
2019-02-11 13:35:00,47.56,47.58,47.53,47.55,85538.0,39.9859,40.0027,39.9606,39.9775,85538.0
2019-02-11 13:40:00,47.55,47.58,47.52,47.53,72692.0,39.9775,40.0027,39.9522,39.9606,72692.0
2019-02-11 13:45:00,47.53,47.53,47.51,47.51,64104.0,39.9606,39.9606,39.9438,39.9438,64104.0
2019-02-11 13:50:00,47.51,47.52,47.49,47.52,117148.0,39.9438,39.9522,39.927,39.9522,117148.0
2019-02-11 13:55:00,47.52,47.53,47.51,47.52,109248.0,39.9522,39.9606,39.9438,39.9522,109248.0
2019-02-11 14:00:00,47.51,47.53,47.5,47.53,88932.0,39.9438,39.9606,39.9354,39.9606,88932.0
2019-02-11 14:05:00,47.53,47.53,47.48,47.5,187412.0,39.9606,39.9606,39.9186,39.9354,187412.0
2019-02-11 14:10:00,47.5,47.5,47.46,47.47,130809.0,39.9354,39.9354,39.9018,39.9102,130809.0
2019-02-11 14:15:00,47.47,47.48,47.46,47.48,70720.0,39.9102,39.9186,39.9018,39.9186,70720.0
2019-02-11 14:20:00,47.47,47.48,47.44,47.47,104323.0,39.9102,39.9186,39.885,39.9102,104323.0
2019-02-11 14:25:00,47.48,47.49,47.46,47.47,112738.0,39.9186,39.927,39.9018,39.9102,112738.0
2019-02-11 14:30:00,47.46,47.47,47.42,47.43,83774.0,39.9018,39.9102,39.8682,39.8766,83774.0
2019-02-11 14:35:00,47.43,47.44,47.42,47.43,85704.0,39.8766,39.885,39.8682,39.8766,85704.0
2019-02-11 14:40:00,47.43,47.48,47.43,47.46,118131.0,39.8766,39.9186,39.8766,39.9018,118131.0
2019-02-11 14:45:00,47.46,47.46,47.4,47.41,132579.0,39.9018,39.9018,39.8514,39.8598,132579.0
2019-02-11 14:50:00,47.41,47.42,47.38,47.39,184068.0,39.8598,39.8682,39.8345,39.8429,184068.0
2019-02-11 14:55:00,47.39,47.41,47.38,47.4,119068.0,39.8429,39.8598,39.8345,39.8514,119068.0
2019-02-11 15:00:00,47.4,47.43,47.39,47.4,145586.0,39.8514,39.8766,39.8429,39.8514,145586.0
2019-02-11 15:05:00,47.39,47.47,47.39,47.47,183257.0,39.8429,39.9102,39.8429,39.9102,183257.0
2019-02-11 15:10:00,47.46,47.49,47.46,47.47,259341.0,39.9018,39.927,39.9018,39.9102,259341.0
2019-02-11 15:15:00,47.47,47.51,47.44,47.51,304481.0,39.9102,39.9438,39.885,39.9438,304481.0
2019-02-11 15:20:00,47.51,47.56,47.49,47.55,215698.0,39.9438,39.9859,39.927,39.9775,215698.0
2019-02-11 15:25:00,47.56,47.57,47.54,47.55,210891.0,39.9859,39.9943,39.9691,39.9775,210891.0
2019-02-11 15:30:00,47.55,47.55,47.46,47.47,224857.0,39.9775,39.9775,39.9018,39.9102,224857.0
2019-02-11 15:35:00,47.48,47.54,47.46,47.54,311819.0,39.9186,39.9691,39.9018,39.9691,311819.0
2019-02-11 15:40:00,47.53,47.59,47.52,47.58,406329.0,39.9606,40.0111,39.9522,40.0027,406329.0
2019-02-11 15:45:00,47.58,47.65,47.58,47.65,644779.0,40.0027,40.0615,40.0027,40.0615,644779.0
2019-02-11 15:50:00,47.65,47.77,47.64,47.75,592623.0,40.0615,40.1624,40.0531,40.1456,592623.0
2019-02-11 15:55:00,47.76,47.76,47.64,47.66,1454993.0,40.154,40.154,40.0531,40.0699,1454993.0
2019-02-12 09:30:00,48.0,48.44,48.0,48.41,490562.0,40.3558,40.7257,40.3558,40.7005,490562.0
2019-02-12 09:35:00,48.41,48.56,48.34,48.56,327920.0,40.7005,40.8266,40.6417,40.8266,327920.0
2019-02-12 09:40:00,48.56,48.84,48.56,48.83,285072.0,40.8266,41.062,40.8266,41.0536,285072.0
2019-02-12 09:45:00,48.82,48.99,48.79,48.98,479201.0,41.0452,41.1881,41.02,41.1797,479201.0
2019-02-12 09:50:00,48.98,49.17,48.98,49.16,498814.0,41.1797,41.3395,41.1797,41.3311,498814.0
2019-02-12 09:55:00,49.16,49.24,49.16,49.21,442682.0,41.3311,41.3983,41.3311,41.3731,442682.0
2019-02-12 10:00:00,49.22,49.25,49.0,49.11,371399.0,41.3815,41.4067,41.1965,41.289,371399.0
2019-02-12 10:05:00,49.1,49.17,49.09,49.15,356038.0,41.2806,41.3395,41.2722,41.3227,356038.0
2019-02-12 10:10:00,49.15,49.25,49.14,49.17,326412.0,41.3227,41.4067,41.3142,41.3395,326412.0
2019-02-12 10:15:00,49.17,49.17,49.0,49.04,225332.0,41.3395,41.3395,41.1965,41.2302,225332.0
2019-02-12 10:20:00,49.04,49.07,48.98,49.07,205536.0,41.2302,41.2554,41.1797,41.2554,205536.0
2019-02-12 10:25:00,49.07,49.11,48.98,49.01,261360.0,41.2554,41.289,41.1797,41.205,261360.0
2019-02-12 10:30:00,49.02,49.07,48.98,49.06,148492.0,41.2134,41.2554,41.1797,41.247,148492.0
2019-02-12 10:35:00,49.07,49.11,49.04,49.09,246200.0,41.2554,41.289,41.2302,41.2722,246200.0
2019-02-12 10:40:00,49.09,49.11,49.0,49.0,278928.0,41.2722,41.289,41.1965,41.1965,278928.0
2019-02-12 10:45:00,49.0,49.02,48.92,49.0,252269.0,41.1965,41.2134,41.1293,41.1965,252269.0
2019-02-12 10:50:00,49.0,49.08,48.96,49.08,186425.0,41.1965,41.2638,41.1629,41.2638,186425.0
2019-02-12 10:55:00,49.07,49.11,49.05,49.07,212447.0,41.2554,41.289,41.2386,41.2554,212447.0
2019-02-12 11:00:00,49.08,49.1,49.06,49.08,154333.0,41.2638,41.2806,41.247,41.2638,154333.0
2019-02-12 11:05:00,49.08,49.12,49.07,49.11,163154.0,41.2638,41.2974,41.2554,41.289,163154.0
2019-02-12 11:10:00,49.11,49.14,49.08,49.14,129028.0,41.289,41.3142,41.2638,41.3142,129028.0
2019-02-12 11:15:00,49.14,49.22,49.13,49.2,262824.0,41.3142,41.3815,41.3058,41.3647,262824.0
2019-02-12 11:20:00,49.2,49.2,49.15,49.18,240857.0,41.3647,41.3647,41.3227,41.3479,240857.0
2019-02-12 11:25:00,49.18,49.21,49.12,49.13,260783.0,41.3479,41.3731,41.2974,41.3058,260783.0
2019-02-12 11:30:00,49.13,49.15,49.11,49.14,255165.0,41.3058,41.3227,41.289,41.3142,255165.0
2019-02-12 11:35:00,49.14,49.15,49.04,49.05,326323.0,41.3142,41.3227,41.2302,41.2386,326323.0
2019-02-12 11:40:00,49.05,49.07,49.02,49.07,148039.0,41.2386,41.2554,41.2134,41.2554,148039.0
2019-02-12 11:45:00,49.07,49.13,49.04,49.13,142956.0,41.2554,41.3058,41.2302,41.3058,142956.0
2019-02-12 11:50:00,49.13,49.21,49.12,49.17,703570.0,41.3058,41.3731,41.2974,41.3395,703570.0
2019-02-12 11:55:00,49.17,49.46,49.16,49.22,841478.0,41.3395,41.5833,41.3311,41.3815,841478.0
2019-02-12 12:00:00,49.22,49.26,49.19,49.22,209074.0,41.3815,41.4151,41.3563,41.3815,209074.0
2019-02-12 12:05:00,49.21,49.25,49.19,49.23,162339.0,41.3731,41.4067,41.3563,41.3899,162339.0
2019-02-12 12:10:00,49.23,49.24,49.18,49.19,139994.0,41.3899,41.3983,41.3479,41.3563,139994.0
2019-02-12 12:15:00,49.18,49.2,49.09,49.11,171663.0,41.3479,41.3647,41.2722,41.289,171663.0
2019-02-12 12:20:00,49.11,49.22,49.11,49.21,169071.0,41.289,41.3815,41.289,41.3731,169071.0
2019-02-12 12:25:00,49.21,49.24,49.21,49.23,135728.0,41.3731,41.3983,41.3731,41.3899,135728.0
2019-02-12 12:30:00,49.23,49.27,49.21,49.23,154596.0,41.3899,41.4235,41.3731,41.3899,154596.0
2019-02-12 12:35:00,49.24,49.3,49.2,49.22,232255.0,41.3983,41.4488,41.3647,41.3815,232255.0
2019-02-12 12:40:00,49.23,49.27,49.2,49.21,126728.0,41.3899,41.4235,41.3647,41.3731,126728.0
2019-02-12 12:45:00,49.21,49.21,49.15,49.16,101293.0,41.3731,41.3731,41.3227,41.3311,101293.0
2019-02-12 12:50:00,49.16,49.19,49.14,49.14,121633.0,41.3311,41.3563,41.3142,41.3142,121633.0
2019-02-12 12:55:00,49.15,49.2,49.14,49.17,110318.0,41.3227,41.3647,41.3142,41.3395,110318.0
2019-02-12 13:00:00,49.17,49.18,49.12,49.13,191256.0,41.3395,41.3479,41.2974,41.3058,191256.0
2019-02-12 13:05:00,49.14,49.14,49.07,49.08,131088.0,41.3142,41.3142,41.2554,41.2638,131088.0
2019-02-12 13:10:00,49.09,49.12,49.09,49.11,93395.0,41.2722,41.2974,41.2722,41.289,93395.0
2019-02-12 13:15:00,49.12,49.15,49.11,49.13,145920.0,41.2974,41.3227,41.289,41.3058,145920.0
2019-02-12 13:20:00,49.13,49.15,49.11,49.15,82195.0,41.3058,41.3227,41.289,41.3227,82195.0
2019-02-12 13:25:00,49.14,49.22,49.14,49.18,199277.0,41.3142,41.3815,41.3142,41.3479,199277.0
2019-02-12 13:30:00,49.19,49.22,49.17,49.19,171564.0,41.3563,41.3815,41.3395,41.3563,171564.0
2019-02-12 13:35:00,49.19,49.23,49.18,49.21,282482.0,41.3563,41.3899,41.3479,41.3731,282482.0
2019-02-12 13:40:00,49.21,49.24,49.2,49.22,110857.0,41.3731,41.3983,41.3647,41.3815,110857.0
2019-02-12 13:45:00,49.23,49.24,49.18,49.18,80758.0,41.3899,41.3983,41.3479,41.3479,80758.0
2019-02-12 13:50:00,49.19,49.23,49.16,49.23,161268.0,41.3563,41.3899,41.3311,41.3899,161268.0
2019-02-12 13:55:00,49.23,49.25,49.21,49.24,153397.0,41.3899,41.4067,41.3731,41.3983,153397.0
2019-02-12 14:00:00,49.25,49.25,49.15,49.15,128966.0,41.4067,41.4067,41.3227,41.3227,128966.0
2019-02-12 14:05:00,49.15,49.18,49.15,49.16,89752.0,41.3227,41.3479,41.3227,41.3311,89752.0
2019-02-12 14:10:00,49.16,49.18,49.15,49.16,94985.0,41.3311,41.3479,41.3227,41.3311,94985.0
2019-02-12 14:15:00,49.15,49.19,49.14,49.18,140407.0,41.3227,41.3563,41.3142,41.3479,140407.0
2019-02-12 14:20:00,49.18,49.23,49.18,49.23,145005.0,41.3479,41.3899,41.3479,41.3899,145005.0
2019-02-12 14:25:00,49.23,49.27,49.22,49.23,115468.0,41.3899,41.4235,41.3815,41.3899,115468.0
2019-02-12 14:30:00,49.23,49.23,49.15,49.16,101292.0,41.3899,41.3899,41.3227,41.3311,101292.0
2019-02-12 14:35:00,49.16,49.18,49.14,49.18,149343.0,41.3311,41.3479,41.3142,41.3479,149343.0
2019-02-12 14:40:00,49.18,49.21,49.15,49.18,143178.0,41.3479,41.3731,41.3227,41.3479,143178.0
2019-02-12 14:45:00,49.19,49.22,49.17,49.2,134412.0,41.3563,41.3815,41.3395,41.3647,134412.0
2019-02-12 14:50:00,49.2,49.23,49.18,49.23,164103.0,41.3647,41.3899,41.3479,41.3899,164103.0
2019-02-12 14:55:00,49.23,49.23,49.21,49.23,121270.0,41.3899,41.3899,41.3731,41.3899,121270.0
2019-02-12 15:00:00,49.23,49.24,49.2,49.22,197332.0,41.3899,41.3983,41.3647,41.3815,197332.0
2019-02-12 15:05:00,49.21,49.28,49.21,49.27,205177.0,41.3731,41.432,41.3731,41.4235,205177.0
2019-02-12 15:10:00,49.27,49.28,49.25,49.27,166807.0,41.4235,41.432,41.4067,41.4235,166807.0
2019-02-12 15:15:00,49.28,49.28,49.25,49.26,176688.0,41.432,41.432,41.4067,41.4151,176688.0
2019-02-12 15:20:00,49.27,49.27,49.25,49.27,193834.0,41.4235,41.4235,41.4067,41.4235,193834.0
2019-02-12 15:25:00,49.27,49.3,49.26,49.28,180318.0,41.4235,41.4488,41.4151,41.432,180318.0
2019-02-12 15:30:00,49.28,49.29,49.25,49.27,227776.0,41.432,41.4404,41.4067,41.4235,227776.0
2019-02-12 15:35:00,49.27,49.27,49.21,49.22,330939.0,41.4235,41.4235,41.3731,41.3815,330939.0
2019-02-12 15:40:00,49.23,49.25,49.18,49.19,265349.0,41.3899,41.4067,41.3479,41.3563,265349.0
2019-02-12 15:45:00,49.18,49.2,49.04,49.05,461558.0,41.3479,41.3647,41.2302,41.2386,461558.0
2019-02-12 15:50:00,49.04,49.05,49.0,49.01,645253.0,41.2302,41.2386,41.1965,41.205,645253.0
2019-02-12 15:55:00,49.01,49.09,48.93,49.04,1273410.0,41.205,41.2722,41.1377,41.2302,1273410.0
2019-02-13 09:30:00,49.24,49.37,49.24,49.34,436777.0,41.3983,41.5076,41.3983,41.4824,436777.0
2019-02-13 09:35:00,49.34,49.45,49.24,49.41,232361.0,41.4824,41.5749,41.3983,41.5412,232361.0
2019-02-13 09:40:00,49.42,49.5,49.4,49.47,130786.0,41.5497,41.6169,41.5328,41.5917,130786.0
2019-02-13 09:45:00,49.47,49.49,49.42,49.44,117763.0,41.5917,41.6085,41.5497,41.5665,117763.0
2019-02-13 09:50:00,49.44,49.49,49.4,49.48,175552.0,41.5665,41.6085,41.5328,41.6001,175552.0
2019-02-13 09:55:00,49.49,49.61,49.49,49.52,213521.0,41.6085,41.7094,41.6085,41.6337,213521.0
2019-02-13 10:00:00,49.52,49.59,49.49,49.51,392832.0,41.6337,41.6926,41.6085,41.6253,392832.0
2019-02-13 10:05:00,49.52,49.55,49.42,49.44,199547.0,41.6337,41.659,41.5497,41.5665,199547.0
2019-02-13 10:10:00,49.44,49.5,49.41,49.46,121596.0,41.5665,41.6169,41.5412,41.5833,121596.0
2019-02-13 10:15:00,49.46,49.53,49.45,49.52,99564.0,41.5833,41.6421,41.5749,41.6337,99564.0
2019-02-13 10:20:00,49.52,49.55,49.49,49.53,119984.0,41.6337,41.659,41.6085,41.6421,119984.0
2019-02-13 10:25:00,49.52,49.53,49.43,49.46,155313.0,41.6337,41.6421,41.5581,41.5833,155313.0
2019-02-13 10:30:00,49.45,49.5,49.44,49.46,145238.0,41.5749,41.6169,41.5665,41.5833,145238.0
2019-02-13 10:35:00,49.46,49.55,49.46,49.54,119366.0,41.5833,41.659,41.5833,41.6505,119366.0
2019-02-13 10:40:00,49.54,49.59,49.51,49.57,118201.0,41.6505,41.6926,41.6253,41.6758,118201.0
2019-02-13 10:45:00,49.58,49.6,49.57,49.59,70626.0,41.6842,41.701,41.6758,41.6926,70626.0
2019-02-13 10:50:00,49.59,49.62,49.56,49.57,171863.0,41.6926,41.7178,41.6674,41.6758,171863.0
2019-02-13 10:55:00,49.57,49.63,49.53,49.63,121556.0,41.6758,41.7262,41.6421,41.7262,121556.0
2019-02-13 11:00:00,49.63,49.71,49.62,49.68,180457.0,41.7262,41.7935,41.7178,41.7683,180457.0
2019-02-13 11:05:00,49.68,49.69,49.64,49.65,108864.0,41.7683,41.7767,41.7346,41.743,108864.0
2019-02-13 11:10:00,49.65,49.66,49.59,49.61,105688.0,41.743,41.7514,41.6926,41.7094,105688.0
2019-02-13 11:15:00,49.6,49.61,49.57,49.59,235986.0,41.701,41.7094,41.6758,41.6926,235986.0
2019-02-13 11:20:00,49.59,49.61,49.5,49.5,303489.0,41.6926,41.7094,41.6169,41.6169,303489.0
2019-02-13 11:25:00,49.5,49.5,49.34,49.37,139660.0,41.6169,41.6169,41.4824,41.5076,139660.0
2019-02-13 11:30:00,49.37,49.4,49.34,49.37,201045.0,41.5076,41.5328,41.4824,41.5076,201045.0
2019-02-13 11:35:00,49.37,49.43,49.34,49.4,182955.0,41.5076,41.5581,41.4824,41.5328,182955.0
2019-02-13 11:40:00,49.4,49.4,49.34,49.36,128221.0,41.5328,41.5328,41.4824,41.4992,128221.0
2019-02-13 11:45:00,49.36,49.38,49.34,49.34,173506.0,41.4992,41.516,41.4824,41.4824,173506.0
2019-02-13 11:50:00,49.35,49.36,49.25,49.26,104822.0,41.4908,41.4992,41.4067,41.4151,104822.0
2019-02-13 11:55:00,49.26,49.3,49.2,49.27,94838.0,41.4151,41.4488,41.3647,41.4235,94838.0
2019-02-13 12:00:00,49.27,49.29,49.24,49.26,121233.0,41.4235,41.4404,41.3983,41.4151,121233.0
2019-02-13 12:05:00,49.26,49.27,49.19,49.23,147037.0,41.4151,41.4235,41.3563,41.3899,147037.0
2019-02-13 12:10:00,49.22,49.23,49.17,49.18,149422.0,41.3815,41.3899,41.3395,41.3479,149422.0
2019-02-13 12:15:00,49.16,49.19,49.09,49.12,147806.0,41.3311,41.3563,41.2722,41.2974,147806.0
2019-02-13 12:20:00,49.13,49.14,49.08,49.12,75201.0,41.3058,41.3142,41.2638,41.2974,75201.0
2019-02-13 12:25:00,49.13,49.19,49.08,49.15,195988.0,41.3058,41.3563,41.2638,41.3227,195988.0
2019-02-13 12:30:00,49.14,49.16,49.07,49.16,128650.0,41.3142,41.3311,41.2554,41.3311,128650.0
2019-02-13 12:35:00,49.16,49.2,49.14,49.16,88775.0,41.3311,41.3647,41.3142,41.3311,88775.0
2019-02-13 12:40:00,49.16,49.19,49.15,49.17,54656.0,41.3311,41.3563,41.3227,41.3395,54656.0
2019-02-13 12:45:00,49.17,49.26,49.16,49.26,106942.0,41.3395,41.4151,41.3311,41.4151,106942.0
2019-02-13 12:50:00,49.26,49.26,49.23,49.25,89826.0,41.4151,41.4151,41.3899,41.4067,89826.0
2019-02-13 12:55:00,49.25,49.25,49.2,49.2,38769.0,41.4067,41.4067,41.3647,41.3647,38769.0
2019-02-13 13:00:00,49.21,49.21,49.14,49.16,92479.0,41.3731,41.3731,41.3142,41.3311,92479.0
2019-02-13 13:05:00,49.16,49.22,49.14,49.22,64642.0,41.3311,41.3815,41.3142,41.3815,64642.0
2019-02-13 13:10:00,49.22,49.23,49.2,49.21,82383.0,41.3815,41.3899,41.3647,41.3731,82383.0
2019-02-13 13:15:00,49.21,49.24,49.2,49.23,81206.0,41.3731,41.3983,41.3647,41.3899,81206.0
2019-02-13 13:20:00,49.23,49.25,49.22,49.25,39572.0,41.3899,41.4067,41.3815,41.4067,39572.0
2019-02-13 13:25:00,49.25,49.28,49.21,49.23,117428.0,41.4067,41.432,41.3731,41.3899,117428.0
2019-02-13 13:30:00,49.22,49.26,49.22,49.26,86359.0,41.3815,41.4151,41.3815,41.4151,86359.0
2019-02-13 13:35:00,49.26,49.26,49.18,49.19,123595.0,41.4151,41.4151,41.3479,41.3563,123595.0
2019-02-13 13:40:00,49.18,49.19,49.13,49.14,57968.0,41.3479,41.3563,41.3058,41.3142,57968.0
2019-02-13 13:45:00,49.14,49.19,49.13,49.17,96143.0,41.3142,41.3563,41.3058,41.3395,96143.0
2019-02-13 13:50:00,49.17,49.22,49.17,49.2,48517.0,41.3395,41.3815,41.3395,41.3647,48517.0
2019-02-13 13:55:00,49.2,49.24,49.2,49.21,63529.0,41.3647,41.3983,41.3647,41.3731,63529.0
2019-02-13 14:00:00,49.21,49.21,49.19,49.21,91187.0,41.3731,41.3731,41.3563,41.3731,91187.0
2019-02-13 14:05:00,49.21,49.22,49.19,49.21,68199.0,41.3731,41.3815,41.3563,41.3731,68199.0
2019-02-13 14:10:00,49.21,49.23,49.15,49.16,133232.0,41.3731,41.3899,41.3227,41.3311,133232.0
2019-02-13 14:15:00,49.17,49.19,49.16,49.19,207164.0,41.3395,41.3563,41.3311,41.3563,207164.0
2019-02-13 14:20:00,49.19,49.22,49.14,49.16,194633.0,41.3563,41.3815,41.3142,41.3311,194633.0
2019-02-13 14:25:00,49.16,49.21,49.14,49.21,81908.0,41.3311,41.3731,41.3142,41.3731,81908.0
2019-02-13 14:30:00,49.21,49.22,49.13,49.13,157041.0,41.3731,41.3815,41.3058,41.3058,157041.0
2019-02-13 14:35:00,49.13,49.17,49.12,49.16,123052.0,41.3058,41.3395,41.2974,41.3311,123052.0
2019-02-13 14:40:00,49.16,49.16,49.1,49.14,153512.0,41.3311,41.3311,41.2806,41.3142,153512.0
2019-02-13 14:45:00,49.14,49.22,49.13,49.2,68333.0,41.3142,41.3815,41.3058,41.3647,68333.0
2019-02-13 14:50:00,49.2,49.24,49.19,49.22,67771.0,41.3647,41.3983,41.3563,41.3815,67771.0
2019-02-13 14:55:00,49.21,49.24,49.19,49.23,83521.0,41.3731,41.3983,41.3563,41.3899,83521.0
2019-02-13 15:00:00,49.23,49.24,49.19,49.21,178559.0,41.3899,41.3983,41.3563,41.3731,178559.0
2019-02-13 15:05:00,49.21,49.21,49.12,49.17,112391.0,41.3731,41.3731,41.2974,41.3395,112391.0
2019-02-13 15:10:00,49.16,49.21,49.15,49.17,153759.0,41.3311,41.3731,41.3227,41.3395,153759.0
2019-02-13 15:15:00,49.17,49.21,49.17,49.19,102977.0,41.3395,41.3731,41.3395,41.3563,102977.0
2019-02-13 15:20:00,49.19,49.21,49.17,49.21,95259.0,41.3563,41.3731,41.3395,41.3731,95259.0
2019-02-13 15:25:00,49.21,49.25,49.19,49.25,113455.0,41.3731,41.4067,41.3563,41.4067,113455.0
2019-02-13 15:30:00,49.25,49.29,49.24,49.28,176395.0,41.4067,41.4404,41.3983,41.432,176395.0
2019-02-13 15:35:00,49.28,49.3,49.26,49.27,166747.0,41.432,41.4488,41.4151,41.4235,166747.0
2019-02-13 15:40:00,49.27,49.28,49.22,49.23,258112.0,41.4235,41.432,41.3815,41.3899,258112.0
2019-02-13 15:45:00,49.23,49.23,49.11,49.16,306379.0,41.3899,41.3899,41.289,41.3311,306379.0
2019-02-13 15:50:00,49.16,49.16,49.07,49.07,229661.0,41.3311,41.3311,41.2554,41.2554,229661.0
2019-02-13 15:55:00,49.08,49.09,49.01,49.01,630878.0,41.2638,41.2722,41.205,41.205,630878.0
2019-02-14 09:30:00,48.63,48.68,48.4,48.46,418176.0,40.8855,40.9275,40.6921,40.7425,418176.0
2019-02-14 09:35:00,48.46,48.48,48.26,48.27,472959.0,40.7425,40.7594,40.5744,40.5828,472959.0
2019-02-14 09:40:00,48.26,48.27,48.06,48.09,344743.0,40.5744,40.5828,40.4062,40.4315,344743.0
2019-02-14 09:45:00,48.08,48.17,48.03,48.17,336935.0,40.4231,40.4987,40.381,40.4987,336935.0
2019-02-14 09:50:00,48.17,48.26,48.13,48.25,350481.0,40.4987,40.5744,40.4651,40.566,350481.0
2019-02-14 09:55:00,48.26,48.31,48.24,48.26,142695.0,40.5744,40.6164,40.5576,40.5744,142695.0
2019-02-14 10:00:00,48.26,48.3,48.21,48.26,158788.0,40.5744,40.608,40.5324,40.5744,158788.0
2019-02-14 10:05:00,48.27,48.4,48.25,48.39,125682.0,40.5828,40.6921,40.566,40.6837,125682.0
2019-02-14 10:10:00,48.39,48.44,48.37,48.38,138814.0,40.6837,40.7257,40.6669,40.6753,138814.0
2019-02-14 10:15:00,48.37,48.46,48.31,48.46,147350.0,40.6669,40.7425,40.6164,40.7425,147350.0
2019-02-14 10:20:00,48.46,48.5,48.4,48.4,223500.0,40.7425,40.7762,40.6921,40.6921,223500.0
2019-02-14 10:25:00,48.39,48.41,48.33,48.41,83793.0,40.6837,40.7005,40.6332,40.7005,83793.0
2019-02-14 10:30:00,48.4,48.49,48.38,48.49,110590.0,40.6921,40.7678,40.6753,40.7678,110590.0
2019-02-14 10:35:00,48.48,48.49,48.22,48.24,231242.0,40.7594,40.7678,40.5408,40.5576,231242.0
2019-02-14 10:40:00,48.24,48.37,48.24,48.26,147502.0,40.5576,40.6669,40.5576,40.5744,147502.0
2019-02-14 10:45:00,48.25,48.3,48.22,48.23,257871.0,40.566,40.608,40.5408,40.5492,257871.0
2019-02-14 10:50:00,48.24,48.25,48.15,48.21,269111.0,40.5576,40.566,40.4819,40.5324,269111.0
2019-02-14 10:55:00,48.2,48.26,48.16,48.22,202747.0,40.5239,40.5744,40.4903,40.5408,202747.0
2019-02-14 11:00:00,48.23,48.25,48.19,48.21,269264.0,40.5492,40.566,40.5155,40.5324,269264.0
2019-02-14 11:05:00,48.2,48.27,48.19,48.26,102840.0,40.5239,40.5828,40.5155,40.5744,102840.0
2019-02-14 11:10:00,48.26,48.28,48.22,48.23,105511.0,40.5744,40.5912,40.5408,40.5492,105511.0
2019-02-14 11:15:00,48.23,48.28,48.19,48.27,135574.0,40.5492,40.5912,40.5155,40.5828,135574.0
2019-02-14 11:20:00,48.26,48.27,48.23,48.26,116806.0,40.5744,40.5828,40.5492,40.5744,116806.0
2019-02-14 11:25:00,48.26,48.27,48.23,48.25,246451.0,40.5744,40.5828,40.5492,40.566,246451.0
2019-02-14 11:30:00,48.25,48.26,48.16,48.2,176133.0,40.566,40.5744,40.4903,40.5239,176133.0
2019-02-14 11:35:00,48.2,48.3,48.17,48.3,119662.0,40.5239,40.608,40.4987,40.608,119662.0
2019-02-14 11:40:00,48.3,48.33,48.24,48.27,211139.0,40.608,40.6332,40.5576,40.5828,211139.0
2019-02-14 11:45:00,48.28,48.35,48.28,48.33,111754.0,40.5912,40.6501,40.5912,40.6332,111754.0
2019-02-14 11:50:00,48.33,48.36,48.31,48.36,126928.0,40.6332,40.6585,40.6164,40.6585,126928.0
2019-02-14 11:55:00,48.36,48.37,48.31,48.32,104074.0,40.6585,40.6669,40.6164,40.6248,104074.0
2019-02-14 12:00:00,48.32,48.42,48.29,48.42,99903.0,40.6248,40.7089,40.5996,40.7089,99903.0
2019-02-14 12:05:00,48.42,48.44,48.39,48.39,91876.0,40.7089,40.7257,40.6837,40.6837,91876.0
2019-02-14 12:10:00,48.4,48.42,48.37,48.39,77456.0,40.6921,40.7089,40.6669,40.6837,77456.0
2019-02-14 12:15:00,48.39,48.51,48.37,48.51,128656.0,40.6837,40.7846,40.6669,40.7846,128656.0
2019-02-14 12:20:00,48.51,48.59,48.5,48.54,164513.0,40.7846,40.8518,40.7762,40.8098,164513.0
2019-02-14 12:25:00,48.55,48.59,48.49,48.53,88693.0,40.8182,40.8518,40.7678,40.8014,88693.0
2019-02-14 12:30:00,48.54,48.55,48.49,48.51,88198.0,40.8098,40.8182,40.7678,40.7846,88198.0
2019-02-14 12:35:00,48.51,48.56,48.5,48.51,81348.0,40.7846,40.8266,40.7762,40.7846,81348.0
2019-02-14 12:40:00,48.51,48.53,48.5,48.51,46553.0,40.7846,40.8014,40.7762,40.7846,46553.0
2019-02-14 12:45:00,48.51,48.54,48.49,48.5,96486.0,40.7846,40.8098,40.7678,40.7762,96486.0
2019-02-14 12:50:00,48.49,48.52,48.48,48.51,50708.0,40.7678,40.793,40.7594,40.7846,50708.0
2019-02-14 12:55:00,48.5,48.51,48.47,48.5,54217.0,40.7762,40.7846,40.7509,40.7762,54217.0
2019-02-14 13:00:00,48.5,48.53,48.47,48.5,67032.0,40.7762,40.8014,40.7509,40.7762,67032.0
2019-02-14 13:05:00,48.5,48.52,48.47,48.51,51779.0,40.7762,40.793,40.7509,40.7846,51779.0
2019-02-14 13:10:00,48.5,48.52,48.49,48.49,95390.0,40.7762,40.793,40.7678,40.7678,95390.0
2019-02-14 13:15:00,48.5,48.54,48.49,48.52,98304.0,40.7762,40.8098,40.7678,40.793,98304.0
2019-02-14 13:20:00,48.51,48.52,48.43,48.5,105690.0,40.7846,40.793,40.7173,40.7762,105690.0
2019-02-14 13:25:00,48.5,48.57,48.5,48.55,105080.0,40.7762,40.835,40.7762,40.8182,105080.0
2019-02-14 13:30:00,48.55,48.61,48.55,48.6,112106.0,40.8182,40.8687,40.8182,40.8602,112106.0
2019-02-14 13:35:00,48.6,48.62,48.57,48.59,90208.0,40.8602,40.8771,40.835,40.8518,90208.0
2019-02-14 13:40:00,48.59,48.6,48.56,48.58,74192.0,40.8518,40.8602,40.8266,40.8434,74192.0
2019-02-14 13:45:00,48.57,48.59,48.55,48.58,79220.0,40.835,40.8518,40.8182,40.8434,79220.0
2019-02-14 13:50:00,48.59,48.61,48.57,48.6,103892.0,40.8518,40.8687,40.835,40.8602,103892.0
2019-02-14 13:55:00,48.6,48.63,48.6,48.63,123667.0,40.8602,40.8855,40.8602,40.8855,123667.0
2019-02-14 14:00:00,48.63,48.63,48.57,48.59,155885.0,40.8855,40.8855,40.835,40.8518,155885.0
2019-02-14 14:05:00,48.59,48.62,48.55,48.62,114807.0,40.8518,40.8771,40.8182,40.8771,114807.0
2019-02-14 14:10:00,48.62,48.62,48.58,48.59,70969.0,40.8771,40.8771,40.8434,40.8518,70969.0
2019-02-14 14:15:00,48.59,48.62,48.58,48.61,99584.0,40.8518,40.8771,40.8434,40.8687,99584.0
2019-02-14 14:20:00,48.61,48.62,48.58,48.62,92031.0,40.8687,40.8771,40.8434,40.8771,92031.0
2019-02-14 14:25:00,48.62,48.66,48.61,48.63,126847.0,40.8771,40.9107,40.8687,40.8855,126847.0
2019-02-14 14:30:00,48.63,48.66,48.57,48.62,105933.0,40.8855,40.9107,40.835,40.8771,105933.0
2019-02-14 14:35:00,48.63,48.72,48.63,48.72,97726.0,40.8855,40.9611,40.8855,40.9611,97726.0
2019-02-14 14:40:00,48.72,48.76,48.71,48.74,139312.0,40.9611,40.9948,40.9527,40.978,139312.0
2019-02-14 14:45:00,48.75,48.75,48.7,48.71,98144.0,40.9864,40.9864,40.9443,40.9527,98144.0
2019-02-14 14:50:00,48.71,48.71,48.64,48.66,126766.0,40.9527,40.9527,40.8939,40.9107,126766.0
2019-02-14 14:55:00,48.66,48.67,48.58,48.64,110279.0,40.9107,40.9191,40.8434,40.8939,110279.0
2019-02-14 15:00:00,48.64,48.74,48.64,48.74,181419.0,40.8939,40.978,40.8939,40.978,181419.0
2019-02-14 15:05:00,48.73,48.91,48.73,48.78,266140.0,40.9695,41.1209,40.9695,41.0116,266140.0
2019-02-14 15:10:00,48.78,48.82,48.72,48.78,217772.0,41.0116,41.0452,40.9611,41.0116,217772.0
2019-02-14 15:15:00,48.78,48.83,48.77,48.82,179318.0,41.0116,41.0536,41.0032,41.0452,179318.0
2019-02-14 15:20:00,48.82,48.85,48.79,48.83,199889.0,41.0452,41.0704,41.02,41.0536,199889.0
2019-02-14 15:25:00,48.82,48.87,48.77,48.8,238290.0,41.0452,41.0872,41.0032,41.0284,238290.0
2019-02-14 15:30:00,48.8,48.84,48.79,48.8,357211.0,41.0284,41.062,41.02,41.0284,357211.0
2019-02-14 15:35:00,48.8,48.88,48.8,48.8,311877.0,41.0284,41.0957,41.0284,41.0284,311877.0
2019-02-14 15:40:00,48.81,48.84,48.78,48.78,235156.0,41.0368,41.062,41.0116,41.0116,235156.0
2019-02-14 15:45:00,48.79,48.79,48.69,48.69,246881.0,41.02,41.02,40.9359,40.9359,246881.0
2019-02-14 15:50:00,48.7,48.7,48.57,48.64,546651.0,40.9443,40.9443,40.835,40.8939,546651.0
2019-02-14 15:55:00,48.63,48.63,48.49,48.52,1402249.0,40.8855,40.8855,40.7678,40.793,1402249.0
2019-02-15 09:30:00,49.09,49.1,48.49,48.95,1636071.0,41.2722,41.2806,40.7678,41.1545,1636071.0
2019-02-15 09:35:00,48.95,49.15,48.95,49.14,449692.0,41.1545,41.3227,41.1545,41.3142,449692.0
2019-02-15 09:40:00,49.14,49.25,49.12,49.19,546427.0,41.3142,41.4067,41.2974,41.3563,546427.0
2019-02-15 09:45:00,49.2,49.3,49.19,49.23,278237.0,41.3647,41.4488,41.3563,41.3899,278237.0
2019-02-15 09:50:00,49.23,49.28,49.14,49.27,328320.0,41.3899,41.432,41.3142,41.4235,328320.0
2019-02-15 09:55:00,49.26,49.27,49.16,49.21,285991.0,41.4151,41.4235,41.3311,41.3731,285991.0
2019-02-15 10:00:00,49.22,49.22,49.09,49.12,289463.0,41.3815,41.3815,41.2722,41.2974,289463.0
2019-02-15 10:05:00,49.12,49.14,49.06,49.13,138003.0,41.2974,41.3142,41.247,41.3058,138003.0
2019-02-15 10:10:00,49.14,49.16,49.08,49.12,98775.0,41.3142,41.3311,41.2638,41.2974,98775.0
2019-02-15 10:15:00,49.12,49.12,49.06,49.1,122581.0,41.2974,41.2974,41.247,41.2806,122581.0
2019-02-15 10:20:00,49.1,49.2,49.09,49.2,178403.0,41.2806,41.3647,41.2722,41.3647,178403.0
2019-02-15 10:25:00,49.19,49.26,49.14,49.22,289938.0,41.3563,41.4151,41.3142,41.3815,289938.0
2019-02-15 10:30:00,49.22,49.25,49.21,49.22,192769.0,41.3815,41.4067,41.3731,41.3815,192769.0
2019-02-15 10:35:00,49.21,49.25,49.21,49.24,146065.0,41.3731,41.4067,41.3731,41.3983,146065.0
2019-02-15 10:40:00,49.24,49.34,49.24,49.32,305072.0,41.3983,41.4824,41.3983,41.4656,305072.0
2019-02-15 10:45:00,49.32,49.36,49.27,49.3,155582.0,41.4656,41.4992,41.4235,41.4488,155582.0
2019-02-15 10:50:00,49.31,49.31,49.22,49.26,132858.0,41.4572,41.4572,41.3815,41.4151,132858.0
2019-02-15 10:55:00,49.26,49.32,49.25,49.28,246709.0,41.4151,41.4656,41.4067,41.432,246709.0
2019-02-15 11:00:00,49.29,49.39,49.29,49.37,186960.0,41.4404,41.5244,41.4404,41.5076,186960.0
2019-02-15 11:05:00,49.38,49.38,49.23,49.25,143245.0,41.516,41.516,41.3899,41.4067,143245.0
2019-02-15 11:10:00,49.25,49.26,49.18,49.2,161925.0,41.4067,41.4151,41.3479,41.3647,161925.0
2019-02-15 11:15:00,49.21,49.3,49.19,49.29,132843.0,41.3731,41.4488,41.3563,41.4404,132843.0
2019-02-15 11:20:00,49.3,49.37,49.28,49.37,223818.0,41.4488,41.5076,41.432,41.5076,223818.0
2019-02-15 11:25:00,49.36,49.42,49.36,49.41,161336.0,41.4992,41.5497,41.4992,41.5412,161336.0
2019-02-15 11:30:00,49.41,49.42,49.32,49.33,151390.0,41.5412,41.5497,41.4656,41.474,151390.0
2019-02-15 11:35:00,49.32,49.37,49.28,49.37,166019.0,41.4656,41.5076,41.432,41.5076,166019.0
2019-02-15 11:40:00,49.37,49.38,49.28,49.28,139344.0,41.5076,41.516,41.432,41.432,139344.0
2019-02-15 11:45:00,49.28,49.32,49.26,49.32,104534.0,41.432,41.4656,41.4151,41.4656,104534.0
2019-02-15 11:50:00,49.33,49.38,49.31,49.35,98103.0,41.474,41.516,41.4572,41.4908,98103.0
2019-02-15 11:55:00,49.36,49.41,49.35,49.39,104583.0,41.4992,41.5412,41.4908,41.5244,104583.0
2019-02-15 12:00:00,49.39,49.4,49.36,49.37,113983.0,41.5244,41.5328,41.4992,41.5076,113983.0
2019-02-15 12:05:00,49.37,49.39,49.35,49.38,79302.0,41.5076,41.5244,41.4908,41.516,79302.0
2019-02-15 12:10:00,49.38,49.4,49.36,49.37,129088.0,41.516,41.5328,41.4992,41.5076,129088.0
2019-02-15 12:15:00,49.37,49.39,49.33,49.34,115658.0,41.5076,41.5244,41.474,41.4824,115658.0
2019-02-15 12:20:00,49.34,49.35,49.31,49.31,116728.0,41.4824,41.4908,41.4572,41.4572,116728.0
2019-02-15 12:25:00,49.31,49.37,49.31,49.33,141932.0,41.4572,41.5076,41.4572,41.474,141932.0
2019-02-15 12:30:00,49.33,49.35,49.3,49.34,185025.0,41.474,41.4908,41.4488,41.4824,185025.0
2019-02-15 12:35:00,49.34,49.36,49.28,49.33,137584.0,41.4824,41.4992,41.432,41.474,137584.0
2019-02-15 12:40:00,49.33,49.35,49.29,49.35,127274.0,41.474,41.4908,41.4404,41.4908,127274.0
2019-02-15 12:45:00,49.35,49.35,49.31,49.32,170138.0,41.4908,41.4908,41.4572,41.4656,170138.0
2019-02-15 12:50:00,49.32,49.33,49.27,49.29,115763.0,41.4656,41.474,41.4235,41.4404,115763.0
2019-02-15 12:55:00,49.29,49.33,49.28,49.3,78339.0,41.4404,41.474,41.432,41.4488,78339.0
2019-02-15 13:00:00,49.3,49.32,49.24,49.26,207907.0,41.4488,41.4656,41.3983,41.4151,207907.0
2019-02-15 13:05:00,49.26,49.27,49.22,49.25,197094.0,41.4151,41.4235,41.3815,41.4067,197094.0
2019-02-15 13:10:00,49.25,49.26,49.22,49.24,78931.0,41.4067,41.4151,41.3815,41.3983,78931.0
2019-02-15 13:15:00,49.24,49.26,49.21,49.21,101815.0,41.3983,41.4151,41.3731,41.3731,101815.0
2019-02-15 13:20:00,49.22,49.26,49.22,49.25,58658.0,41.3815,41.4151,41.3815,41.4067,58658.0
2019-02-15 13:25:00,49.26,49.26,49.22,49.22,147011.0,41.4151,41.4151,41.3815,41.3815,147011.0
2019-02-15 13:30:00,49.22,49.27,49.22,49.25,124586.0,41.3815,41.4235,41.3815,41.4067,124586.0
2019-02-15 13:35:00,49.24,49.3,49.24,49.29,85626.0,41.3983,41.4488,41.3983,41.4404,85626.0
2019-02-15 13:40:00,49.29,49.3,49.25,49.26,84938.0,41.4404,41.4488,41.4067,41.4151,84938.0
2019-02-15 13:45:00,49.26,49.27,49.23,49.27,49339.0,41.4151,41.4235,41.3899,41.4235,49339.0
2019-02-15 13:50:00,49.27,49.33,49.24,49.33,130775.0,41.4235,41.474,41.3983,41.474,130775.0
2019-02-15 13:55:00,49.32,49.32,49.26,49.26,97260.0,41.4656,41.4656,41.4151,41.4151,97260.0
2019-02-15 14:00:00,49.27,49.33,49.26,49.31,100387.0,41.4235,41.474,41.4151,41.4572,100387.0
2019-02-15 14:05:00,49.31,49.34,49.3,49.3,75285.0,41.4572,41.4824,41.4488,41.4488,75285.0
2019-02-15 14:10:00,49.3,49.31,49.28,49.29,46946.0,41.4488,41.4572,41.432,41.4404,46946.0
2019-02-15 14:15:00,49.28,49.32,49.27,49.31,92495.0,41.432,41.4656,41.4235,41.4572,92495.0
2019-02-15 14:20:00,49.31,49.32,49.28,49.3,102848.0,41.4572,41.4656,41.432,41.4488,102848.0
2019-02-15 14:25:00,49.3,49.31,49.27,49.29,94267.0,41.4488,41.4572,41.4235,41.4404,94267.0
2019-02-15 14:30:00,49.29,49.31,49.27,49.28,79962.0,41.4404,41.4572,41.4235,41.432,79962.0
2019-02-15 14:35:00,49.27,49.32,49.27,49.29,224720.0,41.4235,41.4656,41.4235,41.4404,224720.0
2019-02-15 14:40:00,49.29,49.31,49.27,49.3,77607.0,41.4404,41.4572,41.4235,41.4488,77607.0
2019-02-15 14:45:00,49.31,49.31,49.28,49.29,66661.0,41.4572,41.4572,41.432,41.4404,66661.0
2019-02-15 14:50:00,49.29,49.32,49.28,49.3,78548.0,41.4404,41.4656,41.432,41.4488,78548.0
2019-02-15 14:55:00,49.31,49.36,49.29,49.32,183590.0,41.4572,41.4992,41.4404,41.4656,183590.0
2019-02-15 15:00:00,49.32,49.32,49.28,49.3,136892.0,41.4656,41.4656,41.432,41.4488,136892.0
2019-02-15 15:05:00,49.29,49.31,49.28,49.29,112688.0,41.4404,41.4572,41.432,41.4404,112688.0
2019-02-15 15:10:00,49.29,49.3,49.23,49.23,104091.0,41.4404,41.4488,41.3899,41.3899,104091.0
2019-02-15 15:15:00,49.23,49.24,49.16,49.16,103970.0,41.3899,41.3983,41.3311,41.3311,103970.0
2019-02-15 15:20:00,49.17,49.17,49.13,49.14,196927.0,41.3395,41.3395,41.3058,41.3142,196927.0
2019-02-15 15:25:00,49.14,49.14,49.11,49.12,144260.0,41.3142,41.3142,41.289,41.2974,144260.0
2019-02-15 15:30:00,49.12,49.14,49.09,49.13,372473.0,41.2974,41.3142,41.2722,41.3058,372473.0
2019-02-15 15:35:00,49.13,49.18,49.12,49.17,247028.0,41.3058,41.3479,41.2974,41.3395,247028.0
2019-02-15 15:40:00,49.18,49.28,49.17,49.28,270341.0,41.3479,41.432,41.3395,41.432,270341.0
2019-02-15 15:45:00,49.28,49.32,49.26,49.29,363008.0,41.432,41.4656,41.4151,41.4404,363008.0
2019-02-15 15:50:00,49.28,49.29,49.21,49.22,474057.0,41.432,41.4404,41.3731,41.3815,474057.0
2019-02-15 15:55:00,49.22,49.26,49.2,49.21,1101913.0,41.3815,41.4151,41.3647,41.3731,1101913.0
2019-02-19 09:30:00,49.03,49.04,48.88,48.97,601751.0,41.2218,41.2302,41.0957,41.1713,601751.0
2019-02-19 09:35:00,48.96,48.97,48.82,48.96,143504.0,41.1629,41.1713,41.0452,41.1629,143504.0
2019-02-19 09:40:00,48.97,48.99,48.84,48.87,215216.0,41.1713,41.1881,41.062,41.0872,215216.0
2019-02-19 09:45:00,48.86,48.95,48.84,48.91,192030.0,41.0788,41.1545,41.062,41.1209,192030.0
2019-02-19 09:50:00,48.92,49.05,48.91,49.04,157683.0,41.1293,41.2386,41.1209,41.2302,157683.0
2019-02-19 09:55:00,49.04,49.07,49.0,49.02,114111.0,41.2302,41.2554,41.1965,41.2134,114111.0
2019-02-19 10:00:00,49.03,49.12,49.02,49.02,269211.0,41.2218,41.2974,41.2134,41.2134,269211.0
2019-02-19 10:05:00,49.02,49.09,49.0,49.08,114403.0,41.2134,41.2722,41.1965,41.2638,114403.0
2019-02-19 10:10:00,49.09,49.18,49.09,49.14,124159.0,41.2722,41.3479,41.2722,41.3142,124159.0
2019-02-19 10:15:00,49.14,49.17,49.1,49.12,115226.0,41.3142,41.3395,41.2806,41.2974,115226.0
2019-02-19 10:20:00,49.11,49.12,49.03,49.04,121770.0,41.289,41.2974,41.2218,41.2302,121770.0
2019-02-19 10:25:00,49.04,49.11,49.04,49.09,120273.0,41.2302,41.289,41.2302,41.2722,120273.0
2019-02-19 10:30:00,49.09,49.1,48.99,49.0,161362.0,41.2722,41.2806,41.1881,41.1965,161362.0
2019-02-19 10:35:00,49.0,49.01,48.96,49.0,216406.0,41.1965,41.205,41.1629,41.1965,216406.0
2019-02-19 10:40:00,48.99,49.0,48.96,49.0,98805.0,41.1881,41.1965,41.1629,41.1965,98805.0
2019-02-19 10:45:00,49.0,49.01,48.93,48.94,109958.0,41.1965,41.205,41.1377,41.1461,109958.0
2019-02-19 10:50:00,48.94,48.96,48.92,48.95,106555.0,41.1461,41.1629,41.1293,41.1545,106555.0
2019-02-19 10:55:00,48.95,48.97,48.9,48.97,106781.0,41.1545,41.1713,41.1125,41.1713,106781.0
2019-02-19 11:00:00,48.97,49.02,48.95,48.98,168833.0,41.1713,41.2134,41.1545,41.1797,168833.0
2019-02-19 11:05:00,48.98,49.04,48.98,49.0,133746.0,41.1797,41.2302,41.1797,41.1965,133746.0
2019-02-19 11:10:00,48.99,49.1,48.98,49.1,162418.0,41.1881,41.2806,41.1797,41.2806,162418.0
2019-02-19 11:15:00,49.1,49.13,49.07,49.09,99940.0,41.2806,41.3058,41.2554,41.2722,99940.0
2019-02-19 11:20:00,49.09,49.15,49.07,49.13,105438.0,41.2722,41.3227,41.2554,41.3058,105438.0
2019-02-19 11:25:00,49.13,49.18,49.1,49.16,91952.0,41.3058,41.3479,41.2806,41.3311,91952.0
2019-02-19 11:30:00,49.17,49.22,49.15,49.2,129181.0,41.3395,41.3815,41.3227,41.3647,129181.0
2019-02-19 11:35:00,49.2,49.28,49.2,49.2,160727.0,41.3647,41.432,41.3647,41.3647,160727.0
2019-02-19 11:40:00,49.21,49.29,49.2,49.28,79424.0,41.3731,41.4404,41.3647,41.432,79424.0
2019-02-19 11:45:00,49.27,49.39,49.26,49.37,200334.0,41.4235,41.5244,41.4151,41.5076,200334.0
2019-02-19 11:50:00,49.36,49.38,49.33,49.34,154356.0,41.4992,41.516,41.474,41.4824,154356.0
2019-02-19 11:55:00,49.34,49.4,49.34,49.4,92502.0,41.4824,41.5328,41.4824,41.5328,92502.0
2019-02-19 12:00:00,49.39,49.4,49.34,49.37,106702.0,41.5244,41.5328,41.4824,41.5076,106702.0
2019-02-19 12:05:00,49.36,49.4,49.35,49.36,187866.0,41.4992,41.5328,41.4908,41.4992,187866.0
2019-02-19 12:10:00,49.37,49.37,49.34,49.35,138216.0,41.5076,41.5076,41.4824,41.4908,138216.0
2019-02-19 12:15:00,49.36,49.38,49.35,49.38,56872.0,41.4992,41.516,41.4908,41.516,56872.0
2019-02-19 12:20:00,49.39,49.39,49.34,49.36,104248.0,41.5244,41.5244,41.4824,41.4992,104248.0
2019-02-19 12:25:00,49.36,49.37,49.34,49.36,80436.0,41.4992,41.5076,41.4824,41.4992,80436.0
2019-02-19 12:30:00,49.36,49.38,49.34,49.36,131935.0,41.4992,41.516,41.4824,41.4992,131935.0
2019-02-19 12:35:00,49.36,49.37,49.34,49.35,131827.0,41.4992,41.5076,41.4824,41.4908,131827.0
2019-02-19 12:40:00,49.35,49.38,49.34,49.37,117794.0,41.4908,41.516,41.4824,41.5076,117794.0
2019-02-19 12:45:00,49.37,49.38,49.35,49.37,170581.0,41.5076,41.516,41.4908,41.5076,170581.0
2019-02-19 12:50:00,49.37,49.38,49.35,49.37,119851.0,41.5076,41.516,41.4908,41.5076,119851.0
2019-02-19 12:55:00,49.37,49.39,49.36,49.37,76818.0,41.5076,41.5244,41.4992,41.5076,76818.0
2019-02-19 13:00:00,49.36,49.37,49.33,49.36,86100.0,41.4992,41.5076,41.474,41.4992,86100.0
2019-02-19 13:05:00,49.36,49.37,49.35,49.37,77318.0,41.4992,41.5076,41.4908,41.5076,77318.0
2019-02-19 13:10:00,49.36,49.37,49.33,49.35,97880.0,41.4992,41.5076,41.474,41.4908,97880.0
2019-02-19 13:15:00,49.35,49.39,49.34,49.38,88051.0,41.4908,41.5244,41.4824,41.516,88051.0
2019-02-19 13:20:00,49.38,49.47,49.37,49.47,100145.0,41.516,41.5917,41.5076,41.5917,100145.0
2019-02-19 13:25:00,49.47,49.48,49.43,49.47,208951.0,41.5917,41.6001,41.5581,41.5917,208951.0
2019-02-19 13:30:00,49.47,49.48,49.43,49.46,120483.0,41.5917,41.6001,41.5581,41.5833,120483.0
2019-02-19 13:35:00,49.46,49.47,49.41,49.46,125693.0,41.5833,41.5917,41.5412,41.5833,125693.0
2019-02-19 13:40:00,49.46,49.48,49.45,49.47,114281.0,41.5833,41.6001,41.5749,41.5917,114281.0
2019-02-19 13:45:00,49.47,49.48,49.45,49.46,97153.0,41.5917,41.6001,41.5749,41.5833,97153.0
2019-02-19 13:50:00,49.46,49.48,49.45,49.46,235261.0,41.5833,41.6001,41.5749,41.5833,235261.0
2019-02-19 13:55:00,49.47,49.5,49.46,49.5,184358.0,41.5917,41.6169,41.5833,41.6169,184358.0
2019-02-19 14:00:00,49.5,49.51,49.46,49.46,163428.0,41.6169,41.6253,41.5833,41.5833,163428.0
2019-02-19 14:05:00,49.46,49.47,49.46,49.47,58783.0,41.5833,41.5917,41.5833,41.5917,58783.0
2019-02-19 14:10:00,49.47,49.47,49.46,49.46,64512.0,41.5917,41.5917,41.5833,41.5833,64512.0
2019-02-19 14:15:00,49.47,49.51,49.46,49.51,110324.0,41.5917,41.6253,41.5833,41.6253,110324.0
2019-02-19 14:20:00,49.51,49.54,49.5,49.51,110255.0,41.6253,41.6505,41.6169,41.6253,110255.0
2019-02-19 14:25:00,49.52,49.57,49.51,49.54,111163.0,41.6337,41.6758,41.6253,41.6505,111163.0
2019-02-19 14:30:00,49.54,49.56,49.51,49.51,167731.0,41.6505,41.6674,41.6253,41.6253,167731.0
2019-02-19 14:35:00,49.52,49.57,49.51,49.57,199597.0,41.6337,41.6758,41.6253,41.6758,199597.0
2019-02-19 14:40:00,49.57,49.61,49.56,49.58,152201.0,41.6758,41.7094,41.6674,41.6842,152201.0
2019-02-19 14:45:00,49.58,49.59,49.55,49.57,99082.0,41.6842,41.6926,41.659,41.6758,99082.0
2019-02-19 14:50:00,49.58,49.59,49.55,49.59,107636.0,41.6842,41.6926,41.659,41.6926,107636.0
2019-02-19 14:55:00,49.59,49.59,49.53,49.56,133607.0,41.6926,41.6926,41.6421,41.6674,133607.0
2019-02-19 15:00:00,49.57,49.58,49.54,49.55,136792.0,41.6758,41.6842,41.6505,41.659,136792.0
2019-02-19 15:05:00,49.55,49.59,49.53,49.58,139008.0,41.659,41.6926,41.6421,41.6842,139008.0
2019-02-19 15:10:00,49.59,49.6,49.56,49.59,114295.0,41.6926,41.701,41.6674,41.6926,114295.0
2019-02-19 15:15:00,49.59,49.6,49.57,49.59,127195.0,41.6926,41.701,41.6758,41.6926,127195.0
2019-02-19 15:20:00,49.59,49.6,49.57,49.58,141664.0,41.6926,41.701,41.6758,41.6842,141664.0
2019-02-19 15:25:00,49.58,49.6,49.55,49.59,190062.0,41.6842,41.701,41.659,41.6926,190062.0
2019-02-19 15:30:00,49.59,49.6,49.55,49.57,240638.0,41.6926,41.701,41.659,41.6758,240638.0
2019-02-19 15:35:00,49.56,49.62,49.55,49.56,194415.0,41.6674,41.7178,41.659,41.6674,194415.0
2019-02-19 15:40:00,49.56,49.59,49.54,49.56,337337.0,41.6674,41.6926,41.6505,41.6674,337337.0
2019-02-19 15:45:00,49.55,49.56,49.48,49.49,219869.0,41.659,41.6674,41.6001,41.6085,219869.0
2019-02-19 15:50:00,49.49,49.5,49.46,49.47,456847.0,41.6085,41.6169,41.5833,41.5917,456847.0
2019-02-19 15:55:00,49.46,49.47,49.36,49.39,975673.0,41.5833,41.5917,41.4992,41.5244,975673.0
2019-02-20 09:30:00,49.43,49.46,49.35,49.42,232932.0,41.5581,41.5833,41.4908,41.5497,232932.0
2019-02-20 09:35:00,49.41,49.44,49.37,49.43,123037.0,41.5412,41.5665,41.5076,41.5581,123037.0
2019-02-20 09:40:00,49.43,49.45,49.36,49.38,94516.0,41.5581,41.5749,41.4992,41.516,94516.0
2019-02-20 09:45:00,49.38,49.4,49.35,49.37,79545.0,41.516,41.5328,41.4908,41.5076,79545.0
2019-02-20 09:50:00,49.37,49.39,49.3,49.33,71195.0,41.5076,41.5244,41.4488,41.474,71195.0
2019-02-20 09:55:00,49.33,49.4,49.32,49.38,121822.0,41.474,41.5328,41.4656,41.516,121822.0
2019-02-20 10:00:00,49.37,49.39,49.32,49.39,107403.0,41.5076,41.5244,41.4656,41.5244,107403.0
2019-02-20 10:05:00,49.39,49.4,49.34,49.4,76591.0,41.5244,41.5328,41.4824,41.5328,76591.0
2019-02-20 10:10:00,49.4,49.4,49.34,49.38,84054.0,41.5328,41.5328,41.4824,41.516,84054.0
2019-02-20 10:15:00,49.37,49.42,49.36,49.41,157912.0,41.5076,41.5497,41.4992,41.5412,157912.0
2019-02-20 10:20:00,49.41,49.5,49.41,49.5,187492.0,41.5412,41.6169,41.5412,41.6169,187492.0
2019-02-20 10:25:00,49.49,49.51,49.47,49.5,204605.0,41.6085,41.6253,41.5917,41.6169,204605.0
2019-02-20 10:30:00,49.5,49.55,49.5,49.55,128543.0,41.6169,41.659,41.6169,41.659,128543.0
2019-02-20 10:35:00,49.55,49.57,49.52,49.56,146073.0,41.659,41.6758,41.6337,41.6674,146073.0
2019-02-20 10:40:00,49.55,49.57,49.52,49.54,144330.0,41.659,41.6758,41.6337,41.6505,144330.0
2019-02-20 10:45:00,49.55,49.6,49.54,49.59,247188.0,41.659,41.701,41.6505,41.6926,247188.0
2019-02-20 10:50:00,49.59,49.61,49.55,49.58,131115.0,41.6926,41.7094,41.659,41.6842,131115.0
2019-02-20 10:55:00,49.58,49.59,49.56,49.56,79763.0,41.6842,41.6926,41.6674,41.6674,79763.0
2019-02-20 11:00:00,49.56,49.57,49.52,49.56,103812.0,41.6674,41.6758,41.6337,41.6674,103812.0
2019-02-20 11:05:00,49.56,49.58,49.5,49.54,192659.0,41.6674,41.6842,41.6169,41.6505,192659.0
2019-02-20 11:10:00,49.54,49.58,49.53,49.57,64564.0,41.6505,41.6842,41.6421,41.6758,64564.0
2019-02-20 11:15:00,49.57,49.58,49.53,49.58,128536.0,41.6758,41.6842,41.6421,41.6842,128536.0
2019-02-20 11:20:00,49.58,49.59,49.51,49.51,98791.0,41.6842,41.6926,41.6253,41.6253,98791.0
2019-02-20 11:25:00,49.51,49.55,49.5,49.53,69017.0,41.6253,41.659,41.6169,41.6421,69017.0
2019-02-20 11:30:00,49.53,49.54,49.47,49.51,77855.0,41.6421,41.6505,41.5917,41.6253,77855.0
2019-02-20 11:35:00,49.5,49.51,49.45,49.51,84114.0,41.6169,41.6253,41.5749,41.6253,84114.0
2019-02-20 11:40:00,49.5,49.58,49.49,49.57,115861.0,41.6169,41.6842,41.6085,41.6758,115861.0
2019-02-20 11:45:00,49.57,49.62,49.55,49.59,141929.0,41.6758,41.7178,41.659,41.6926,141929.0
2019-02-20 11:50:00,49.59,49.64,49.59,49.62,190837.0,41.6926,41.7346,41.6926,41.7178,190837.0
2019-02-20 11:55:00,49.62,49.63,49.55,49.59,90452.0,41.7178,41.7262,41.659,41.6926,90452.0
2019-02-20 12:00:00,49.6,49.61,49.58,49.61,99279.0,41.701,41.7094,41.6842,41.7094,99279.0
2019-02-20 12:05:00,49.6,49.62,49.57,49.61,156061.0,41.701,41.7178,41.6758,41.7094,156061.0
2019-02-20 12:10:00,49.61,49.65,49.6,49.63,99195.0,41.7094,41.743,41.701,41.7262,99195.0
2019-02-20 12:15:00,49.63,49.64,49.59,49.6,59207.0,41.7262,41.7346,41.6926,41.701,59207.0
2019-02-20 12:20:00,49.6,49.6,49.55,49.58,198592.0,41.701,41.701,41.659,41.6842,198592.0
2019-02-20 12:25:00,49.58,49.59,49.51,49.55,87310.0,41.6842,41.6926,41.6253,41.659,87310.0
2019-02-20 12:30:00,49.55,49.62,49.53,49.58,198465.0,41.659,41.7178,41.6421,41.6842,198465.0
2019-02-20 12:35:00,49.59,49.66,49.58,49.66,114980.0,41.6926,41.7514,41.6842,41.7514,114980.0
2019-02-20 12:40:00,49.66,49.67,49.6,49.6,160158.0,41.7514,41.7598,41.701,41.701,160158.0
2019-02-20 12:45:00,49.6,49.62,49.58,49.6,189955.0,41.701,41.7178,41.6842,41.701,189955.0
2019-02-20 12:50:00,49.6,49.62,49.59,49.62,159138.0,41.701,41.7178,41.6926,41.7178,159138.0
2019-02-20 12:55:00,49.62,49.68,49.61,49.66,106730.0,41.7178,41.7683,41.7094,41.7514,106730.0
2019-02-20 13:00:00,49.66,49.67,49.63,49.66,140834.0,41.7514,41.7598,41.7262,41.7514,140834.0
2019-02-20 13:05:00,49.67,49.7,49.66,49.66,147185.0,41.7598,41.7851,41.7514,41.7514,147185.0
2019-02-20 13:10:00,49.66,49.68,49.64,49.66,124709.0,41.7514,41.7683,41.7346,41.7514,124709.0
2019-02-20 13:15:00,49.65,49.66,49.62,49.64,117298.0,41.743,41.7514,41.7178,41.7346,117298.0
2019-02-20 13:20:00,49.64,49.64,49.61,49.64,96913.0,41.7346,41.7346,41.7094,41.7346,96913.0
2019-02-20 13:25:00,49.65,49.68,49.64,49.68,81442.0,41.743,41.7683,41.7346,41.7683,81442.0
2019-02-20 13:30:00,49.67,49.69,49.67,49.68,174677.0,41.7598,41.7767,41.7598,41.7683,174677.0
2019-02-20 13:35:00,49.69,49.7,49.67,49.67,159460.0,41.7767,41.7851,41.7598,41.7598,159460.0
2019-02-20 13:40:00,49.68,49.7,49.65,49.66,135039.0,41.7683,41.7851,41.743,41.7514,135039.0
2019-02-20 13:45:00,49.66,49.68,49.65,49.67,111570.0,41.7514,41.7683,41.743,41.7598,111570.0
2019-02-20 13:50:00,49.68,49.73,49.64,49.72,117700.0,41.7683,41.8103,41.7346,41.8019,117700.0
2019-02-20 13:55:00,49.72,49.72,49.63,49.66,161761.0,41.8019,41.8019,41.7262,41.7514,161761.0
2019-02-20 14:00:00,49.66,49.7,49.62,49.69,222214.0,41.7514,41.7851,41.7178,41.7767,222214.0
2019-02-20 14:05:00,49.69,49.75,49.66,49.68,431028.0,41.7767,41.8271,41.7514,41.7683,431028.0
2019-02-20 14:10:00,49.69,49.73,49.62,49.72,241209.0,41.7767,41.8103,41.7178,41.8019,241209.0
2019-02-20 14:15:00,49.73,49.73,49.62,49.63,133180.0,41.8103,41.8103,41.7178,41.7262,133180.0
2019-02-20 14:20:00,49.63,49.65,49.58,49.62,138397.0,41.7262,41.743,41.6842,41.7178,138397.0
2019-02-20 14:25:00,49.62,49.7,49.61,49.7,118948.0,41.7178,41.7851,41.7094,41.7851,118948.0
2019-02-20 14:30:00,49.7,49.8,49.69,49.78,243646.0,41.7851,41.8691,41.7767,41.8523,243646.0
2019-02-20 14:35:00,49.78,49.8,49.75,49.79,182358.0,41.8523,41.8691,41.8271,41.8607,182358.0
2019-02-20 14:40:00,49.78,49.79,49.75,49.78,174344.0,41.8523,41.8607,41.8271,41.8523,174344.0
2019-02-20 14:45:00,49.78,49.79,49.76,49.78,162433.0,41.8523,41.8607,41.8355,41.8523,162433.0
2019-02-20 14:50:00,49.78,49.79,49.74,49.78,165602.0,41.8523,41.8607,41.8187,41.8523,165602.0
2019-02-20 14:55:00,49.78,49.79,49.75,49.76,107776.0,41.8523,41.8607,41.8271,41.8355,107776.0
2019-02-20 15:00:00,49.76,49.77,49.71,49.72,177827.0,41.8355,41.8439,41.7935,41.8019,177827.0
2019-02-20 15:05:00,49.72,49.73,49.68,49.7,164249.0,41.8019,41.8103,41.7683,41.7851,164249.0
2019-02-20 15:10:00,49.7,49.75,49.69,49.73,161958.0,41.7851,41.8271,41.7767,41.8103,161958.0
2019-02-20 15:15:00,49.73,49.75,49.73,49.75,119872.0,41.8103,41.8271,41.8103,41.8271,119872.0
2019-02-20 15:20:00,49.75,49.75,49.72,49.75,139340.0,41.8271,41.8271,41.8019,41.8271,139340.0
2019-02-20 15:25:00,49.75,49.76,49.72,49.73,221872.0,41.8271,41.8355,41.8019,41.8103,221872.0
2019-02-20 15:30:00,49.73,49.75,49.71,49.73,271505.0,41.8103,41.8271,41.7935,41.8103,271505.0
2019-02-20 15:35:00,49.73,49.85,49.73,49.85,299471.0,41.8103,41.9112,41.8103,41.9112,299471.0
2019-02-20 15:40:00,49.84,49.87,49.84,49.87,326503.0,41.9028,41.928,41.9028,41.928,326503.0
2019-02-20 15:45:00,49.87,49.87,49.8,49.8,325751.0,41.928,41.928,41.8691,41.8691,325751.0
2019-02-20 15:50:00,49.81,49.88,49.8,49.88,351107.0,41.8775,41.9364,41.8691,41.9364,351107.0
2019-02-20 15:55:00,49.87,49.88,49.71,49.82,1066436.0,41.928,41.9364,41.7935,41.886,1066436.0
2019-02-21 09:30:00,49.76,49.89,49.6,49.63,315782.0,41.8355,41.9448,41.701,41.7262,315782.0
2019-02-21 09:35:00,49.62,49.78,49.59,49.73,219558.0,41.7178,41.8523,41.6926,41.8103,219558.0
2019-02-21 09:40:00,49.73,49.76,49.67,49.69,190532.0,41.8103,41.8355,41.7598,41.7767,190532.0
2019-02-21 09:45:00,49.68,49.73,49.61,49.62,301321.0,41.7683,41.8103,41.7094,41.7178,301321.0
2019-02-21 09:50:00,49.62,49.69,49.61,49.62,154891.0,41.7178,41.7767,41.7094,41.7178,154891.0
2019-02-21 09:55:00,49.63,49.67,49.62,49.65,163001.0,41.7262,41.7598,41.7178,41.743,163001.0
2019-02-21 10:00:00,49.65,49.67,49.59,49.64,308503.0,41.743,41.7598,41.6926,41.7346,308503.0
2019-02-21 10:05:00,49.65,49.68,49.61,49.65,200524.0,41.743,41.7683,41.7094,41.743,200524.0
2019-02-21 10:10:00,49.66,49.66,49.5,49.54,330345.0,41.7514,41.7514,41.6169,41.6505,330345.0
2019-02-21 10:15:00,49.54,49.61,49.53,49.57,152506.0,41.6505,41.7094,41.6421,41.6758,152506.0
2019-02-21 10:20:00,49.57,49.62,49.49,49.53,138137.0,41.6758,41.7178,41.6085,41.6421,138137.0
2019-02-21 10:25:00,49.54,49.56,49.49,49.51,236008.0,41.6505,41.6674,41.6085,41.6253,236008.0
2019-02-21 10:30:00,49.51,49.52,49.46,49.51,208304.0,41.6253,41.6337,41.5833,41.6253,208304.0
2019-02-21 10:35:00,49.51,49.51,49.46,49.48,136469.0,41.6253,41.6253,41.5833,41.6001,136469.0
2019-02-21 10:40:00,49.48,49.52,49.44,49.51,135816.0,41.6001,41.6337,41.5665,41.6253,135816.0
2019-02-21 10:45:00,49.51,49.53,49.48,49.5,155746.0,41.6253,41.6421,41.6001,41.6169,155746.0
2019-02-21 10:50:00,49.5,49.52,49.48,49.5,153869.0,41.6169,41.6337,41.6001,41.6169,153869.0
2019-02-21 10:55:00,49.5,49.51,49.47,49.48,147724.0,41.6169,41.6253,41.5917,41.6001,147724.0
2019-02-21 11:00:00,49.47,49.48,49.37,49.44,169519.0,41.5917,41.6001,41.5076,41.5665,169519.0
2019-02-21 11:05:00,49.44,49.47,49.38,49.4,281352.0,41.5665,41.5917,41.516,41.5328,281352.0
2019-02-21 11:10:00,49.4,49.51,49.4,49.5,121299.0,41.5328,41.6253,41.5328,41.6169,121299.0
2019-02-21 11:15:00,49.51,49.52,49.45,49.47,98545.0,41.6253,41.6337,41.5749,41.5917,98545.0
2019-02-21 11:20:00,49.47,49.49,49.44,49.45,120277.0,41.5917,41.6085,41.5665,41.5749,120277.0
2019-02-21 11:25:00,49.46,49.46,49.39,49.41,160121.0,41.5833,41.5833,41.5244,41.5412,160121.0
2019-02-21 11:30:00,49.41,49.44,49.39,49.42,144840.0,41.5412,41.5665,41.5244,41.5497,144840.0
2019-02-21 11:35:00,49.43,49.47,49.41,49.45,110652.0,41.5581,41.5917,41.5412,41.5749,110652.0
2019-02-21 11:40:00,49.46,49.48,49.43,49.48,93167.0,41.5833,41.6001,41.5581,41.6001,93167.0
2019-02-21 11:45:00,49.48,49.52,49.47,49.5,101112.0,41.6001,41.6337,41.5917,41.6169,101112.0
2019-02-21 11:50:00,49.5,49.57,49.48,49.57,83027.0,41.6169,41.6758,41.6001,41.6758,83027.0
2019-02-21 11:55:00,49.56,49.66,49.54,49.61,119545.0,41.6674,41.7514,41.6505,41.7094,119545.0
2019-02-21 12:00:00,49.61,49.64,49.57,49.59,135894.0,41.7094,41.7346,41.6758,41.6926,135894.0
2019-02-21 12:05:00,49.59,49.62,49.58,49.62,146077.0,41.6926,41.7178,41.6842,41.7178,146077.0
2019-02-21 12:10:00,49.61,49.62,49.59,49.6,182660.0,41.7094,41.7178,41.6926,41.701,182660.0
2019-02-21 12:15:00,49.6,49.63,49.59,49.59,142918.0,41.701,41.7262,41.6926,41.6926,142918.0
2019-02-21 12:20:00,49.59,49.63,49.59,49.61,84465.0,41.6926,41.7262,41.6926,41.7094,84465.0
2019-02-21 12:25:00,49.61,49.63,49.59,49.6,84435.0,41.7094,41.7262,41.6926,41.701,84435.0
2019-02-21 12:30:00,49.6,49.64,49.59,49.6,102268.0,41.701,41.7346,41.6926,41.701,102268.0
2019-02-21 12:35:00,49.6,49.63,49.59,49.59,103107.0,41.701,41.7262,41.6926,41.6926,103107.0
2019-02-21 12:40:00,49.59,49.62,49.59,49.62,71403.0,41.6926,41.7178,41.6926,41.7178,71403.0
2019-02-21 12:45:00,49.62,49.63,49.58,49.59,61158.0,41.7178,41.7262,41.6842,41.6926,61158.0
2019-02-21 12:50:00,49.59,49.63,49.58,49.62,134184.0,41.6926,41.7262,41.6842,41.7178,134184.0
2019-02-21 12:55:00,49.63,49.63,49.59,49.61,113651.0,41.7262,41.7262,41.6926,41.7094,113651.0
2019-02-21 13:00:00,49.61,49.63,49.59,49.61,103041.0,41.7094,41.7262,41.6926,41.7094,103041.0
2019-02-21 13:05:00,49.61,49.64,49.6,49.64,63429.0,41.7094,41.7346,41.701,41.7346,63429.0
2019-02-21 13:10:00,49.63,49.69,49.63,49.68,107995.0,41.7262,41.7767,41.7262,41.7683,107995.0
2019-02-21 13:15:00,49.69,49.73,49.67,49.67,176933.0,41.7767,41.8103,41.7598,41.7598,176933.0
2019-02-21 13:20:00,49.68,49.69,49.65,49.69,54237.0,41.7683,41.7767,41.743,41.7767,54237.0
2019-02-21 13:25:00,49.69,49.7,49.67,49.7,97113.0,41.7767,41.7851,41.7598,41.7851,97113.0
2019-02-21 13:30:00,49.7,49.72,49.66,49.69,103812.0,41.7851,41.8019,41.7514,41.7767,103812.0
2019-02-21 13:35:00,49.69,49.75,49.69,49.71,90561.0,41.7767,41.8271,41.7767,41.7935,90561.0
2019-02-21 13:40:00,49.71,49.72,49.66,49.67,63600.0,41.7935,41.8019,41.7514,41.7598,63600.0
2019-02-21 13:45:00,49.67,49.7,49.66,49.7,88773.0,41.7598,41.7851,41.7514,41.7851,88773.0
2019-02-21 13:50:00,49.69,49.71,49.67,49.68,65513.0,41.7767,41.7935,41.7598,41.7683,65513.0
2019-02-21 13:55:00,49.68,49.7,49.67,49.69,99020.0,41.7683,41.7851,41.7598,41.7767,99020.0
2019-02-21 14:00:00,49.7,49.73,49.68,49.72,94563.0,41.7851,41.8103,41.7683,41.8019,94563.0
2019-02-21 14:05:00,49.71,49.75,49.71,49.75,125570.0,41.7935,41.8271,41.7935,41.8271,125570.0
2019-02-21 14:10:00,49.75,49.76,49.69,49.7,140817.0,41.8271,41.8355,41.7767,41.7851,140817.0
2019-02-21 14:15:00,49.7,49.7,49.6,49.62,162176.0,41.7851,41.7851,41.701,41.7178,162176.0
2019-02-21 14:20:00,49.61,49.64,49.54,49.55,99668.0,41.7094,41.7346,41.6505,41.659,99668.0
2019-02-21 14:25:00,49.55,49.61,49.51,49.6,147213.0,41.659,41.7094,41.6253,41.701,147213.0
2019-02-21 14:30:00,49.6,49.63,49.57,49.59,109853.0,41.701,41.7262,41.6758,41.6926,109853.0
2019-02-21 14:35:00,49.58,49.59,49.55,49.55,89789.0,41.6842,41.6926,41.659,41.659,89789.0
2019-02-21 14:40:00,49.56,49.6,49.55,49.58,103489.0,41.6674,41.701,41.659,41.6842,103489.0
2019-02-21 14:45:00,49.59,49.6,49.47,49.49,169950.0,41.6926,41.701,41.5917,41.6085,169950.0
2019-02-21 14:50:00,49.49,49.5,49.42,49.46,109582.0,41.6085,41.6169,41.5497,41.5833,109582.0
2019-02-21 14:55:00,49.45,49.48,49.43,49.48,124928.0,41.5749,41.6001,41.5581,41.6001,124928.0
2019-02-21 15:00:00,49.48,49.51,49.46,49.49,100890.0,41.6001,41.6253,41.5833,41.6085,100890.0
2019-02-21 15:05:00,49.49,49.56,49.49,49.53,121180.0,41.6085,41.6674,41.6085,41.6421,121180.0
2019-02-21 15:10:00,49.53,49.58,49.53,49.57,88028.0,41.6421,41.6842,41.6421,41.6758,88028.0
2019-02-21 15:15:00,49.56,49.6,49.5,49.51,159794.0,41.6674,41.701,41.6169,41.6253,159794.0
2019-02-21 15:20:00,49.51,49.55,49.5,49.53,97793.0,41.6253,41.659,41.6169,41.6421,97793.0
2019-02-21 15:25:00,49.53,49.53,49.51,49.51,137283.0,41.6421,41.6421,41.6253,41.6253,137283.0
2019-02-21 15:30:00,49.52,49.53,49.46,49.51,199803.0,41.6337,41.6421,41.5833,41.6253,199803.0
2019-02-21 15:35:00,49.51,49.52,49.48,49.52,146895.0,41.6253,41.6337,41.6001,41.6337,146895.0
2019-02-21 15:40:00,49.52,49.53,49.49,49.5,199182.0,41.6337,41.6421,41.6085,41.6169,199182.0
2019-02-21 15:45:00,49.51,49.55,49.49,49.5,368192.0,41.6253,41.659,41.6085,41.6169,368192.0
2019-02-21 15:50:00,49.5,49.53,49.48,49.53,210951.0,41.6169,41.6421,41.6001,41.6421,210951.0
2019-02-21 15:55:00,49.53,49.59,49.51,49.54,848611.0,41.6421,41.6926,41.6253,41.6505,848611.0
2019-02-22 09:30:00,49.6,49.75,49.48,49.69,405938.0,41.701,41.8271,41.6001,41.7767,405938.0
2019-02-22 09:35:00,49.7,49.7,49.54,49.54,245750.0,41.7851,41.7851,41.6505,41.6505,245750.0
2019-02-22 09:40:00,49.54,49.56,49.43,49.55,298404.0,41.6505,41.6674,41.5581,41.659,298404.0
2019-02-22 09:45:00,49.56,49.62,49.5,49.51,138501.0,41.6674,41.7178,41.6169,41.6253,138501.0
2019-02-22 09:50:00,49.5,49.58,49.49,49.5,105977.0,41.6169,41.6842,41.6085,41.6169,105977.0
2019-02-22 09:55:00,49.5,49.53,49.39,49.4,164202.0,41.6169,41.6421,41.5244,41.5328,164202.0
2019-02-22 10:00:00,49.4,49.45,49.33,49.39,205583.0,41.5328,41.5749,41.474,41.5244,205583.0
2019-02-22 10:05:00,49.4,49.4,49.29,49.3,113447.0,41.5328,41.5328,41.4404,41.4488,113447.0
2019-02-22 10:10:00,49.3,49.42,49.3,49.38,185330.0,41.4488,41.5497,41.4488,41.516,185330.0
2019-02-22 10:15:00,49.37,49.44,49.35,49.36,94042.0,41.5076,41.5665,41.4908,41.4992,94042.0
2019-02-22 10:20:00,49.36,49.38,49.25,49.27,127635.0,41.4992,41.516,41.4067,41.4235,127635.0
2019-02-22 10:25:00,49.26,49.27,49.16,49.21,157171.0,41.4151,41.4235,41.3311,41.3731,157171.0
2019-02-22 10:30:00,49.2,49.27,49.19,49.2,143112.0,41.3647,41.4235,41.3563,41.3647,143112.0
2019-02-22 10:35:00,49.19,49.2,49.13,49.14,159519.0,41.3563,41.3647,41.3058,41.3142,159519.0
2019-02-22 10:40:00,49.13,49.14,49.04,49.06,103329.0,41.3058,41.3142,41.2302,41.247,103329.0
2019-02-22 10:45:00,49.07,49.15,49.07,49.14,181525.0,41.2554,41.3227,41.2554,41.3142,181525.0
2019-02-22 10:50:00,49.13,49.22,49.11,49.21,245227.0,41.3058,41.3815,41.289,41.3731,245227.0
2019-02-22 10:55:00,49.2,49.25,49.19,49.23,82239.0,41.3647,41.4067,41.3563,41.3899,82239.0
2019-02-22 11:00:00,49.23,49.27,49.2,49.26,99753.0,41.3899,41.4235,41.3647,41.4151,99753.0
2019-02-22 11:05:00,49.25,49.32,49.24,49.28,174702.0,41.4067,41.4656,41.3983,41.432,174702.0
2019-02-22 11:10:00,49.28,49.33,49.27,49.31,69640.0,41.432,41.474,41.4235,41.4572,69640.0
2019-02-22 11:15:00,49.32,49.42,49.3,49.4,185382.0,41.4656,41.5497,41.4488,41.5328,185382.0
2019-02-22 11:20:00,49.4,49.45,49.39,49.42,242554.0,41.5328,41.5749,41.5244,41.5497,242554.0
2019-02-22 11:25:00,49.43,49.43,49.39,49.4,89411.0,41.5581,41.5581,41.5244,41.5328,89411.0
2019-02-22 11:30:00,49.4,49.43,49.35,49.38,208769.0,41.5328,41.5581,41.4908,41.516,208769.0
2019-02-22 11:35:00,49.38,49.42,49.38,49.41,97334.0,41.516,41.5497,41.516,41.5412,97334.0
2019-02-22 11:40:00,49.41,49.41,49.32,49.32,90496.0,41.5412,41.5412,41.4656,41.4656,90496.0
2019-02-22 11:45:00,49.32,49.32,49.27,49.3,119223.0,41.4656,41.4656,41.4235,41.4488,119223.0
2019-02-22 11:50:00,49.3,49.34,49.29,49.33,131095.0,41.4488,41.4824,41.4404,41.474,131095.0
2019-02-22 11:55:00,49.33,49.33,49.25,49.25,148015.0,41.474,41.474,41.4067,41.4067,148015.0
2019-02-22 12:00:00,49.25,49.33,49.23,49.32,267689.0,41.4067,41.474,41.3899,41.4656,267689.0
2019-02-22 12:05:00,49.31,49.32,49.27,49.27,47052.0,41.4572,41.4656,41.4235,41.4235,47052.0
2019-02-22 12:10:00,49.27,49.32,49.27,49.3,110940.0,41.4235,41.4656,41.4235,41.4488,110940.0
2019-02-22 12:15:00,49.3,49.3,49.25,49.28,82975.0,41.4488,41.4488,41.4067,41.432,82975.0
2019-02-22 12:20:00,49.27,49.31,49.27,49.3,51461.0,41.4235,41.4572,41.4235,41.4488,51461.0
2019-02-22 12:25:00,49.3,49.3,49.25,49.25,63203.0,41.4488,41.4488,41.4067,41.4067,63203.0
2019-02-22 12:30:00,49.26,49.26,49.21,49.24,188953.0,41.4151,41.4151,41.3731,41.3983,188953.0
2019-02-22 12:35:00,49.23,49.26,49.2,49.25,145276.0,41.3899,41.4151,41.3647,41.4067,145276.0
2019-02-22 12:40:00,49.24,49.26,49.22,49.25,76939.0,41.3983,41.4151,41.3815,41.4067,76939.0
2019-02-22 12:45:00,49.24,49.31,49.23,49.29,381138.0,41.3983,41.4572,41.3899,41.4404,381138.0
2019-02-22 12:50:00,49.29,49.3,49.22,49.22,74910.0,41.4404,41.4488,41.3815,41.3815,74910.0
2019-02-22 12:55:00,49.23,49.25,49.2,49.2,62500.0,41.3899,41.4067,41.3647,41.3647,62500.0
2019-02-22 13:00:00,49.21,49.22,49.07,49.07,211814.0,41.3731,41.3815,41.2554,41.2554,211814.0
2019-02-22 13:05:00,49.08,49.17,49.06,49.12,252507.0,41.2638,41.3395,41.247,41.2974,252507.0
2019-02-22 13:10:00,49.11,49.13,49.09,49.11,75990.0,41.289,41.3058,41.2722,41.289,75990.0
2019-02-22 13:15:00,49.1,49.14,49.09,49.13,110946.0,41.2806,41.3142,41.2722,41.3058,110946.0
2019-02-22 13:20:00,49.12,49.13,49.09,49.12,51296.0,41.2974,41.3058,41.2722,41.2974,51296.0
2019-02-22 13:25:00,49.13,49.14,49.09,49.12,77090.0,41.3058,41.3142,41.2722,41.2974,77090.0
2019-02-22 13:30:00,49.12,49.14,49.12,49.12,69405.0,41.2974,41.3142,41.2974,41.2974,69405.0
2019-02-22 13:35:00,49.12,49.16,49.11,49.12,79736.0,41.2974,41.3311,41.289,41.2974,79736.0
2019-02-22 13:40:00,49.13,49.13,49.05,49.05,119597.0,41.3058,41.3058,41.2386,41.2386,119597.0
2019-02-22 13:45:00,49.05,49.12,49.05,49.09,115036.0,41.2386,41.2974,41.2386,41.2722,115036.0
2019-02-22 13:50:00,49.09,49.1,49.04,49.05,72444.0,41.2722,41.2806,41.2302,41.2386,72444.0
2019-02-22 13:55:00,49.06,49.08,49.04,49.08,109317.0,41.247,41.2638,41.2302,41.2638,109317.0
2019-02-22 14:00:00,49.07,49.08,49.01,49.03,130865.0,41.2554,41.2638,41.205,41.2218,130865.0
2019-02-22 14:05:00,49.04,49.11,49.03,49.1,192388.0,41.2302,41.289,41.2218,41.2806,192388.0
2019-02-22 14:10:00,49.1,49.12,49.05,49.07,111914.0,41.2806,41.2974,41.2386,41.2554,111914.0
2019-02-22 14:15:00,49.07,49.07,49.03,49.04,95301.0,41.2554,41.2554,41.2218,41.2302,95301.0
2019-02-22 14:20:00,49.04,49.07,49.02,49.03,78255.0,41.2302,41.2554,41.2134,41.2218,78255.0
2019-02-22 14:25:00,49.04,49.04,49.0,49.0,84724.0,41.2302,41.2302,41.1965,41.1965,84724.0
2019-02-22 14:30:00,49.01,49.02,49.0,49.02,119906.0,41.205,41.2134,41.1965,41.2134,119906.0
2019-02-22 14:35:00,49.02,49.04,48.95,49.03,428661.0,41.2134,41.2302,41.1545,41.2218,428661.0
2019-02-22 14:40:00,49.03,49.07,48.99,49.04,181400.0,41.2218,41.2554,41.1881,41.2302,181400.0
2019-02-22 14:45:00,49.04,49.08,49.02,49.05,108489.0,41.2302,41.2638,41.2134,41.2386,108489.0
2019-02-22 14:50:00,49.05,49.07,49.02,49.03,167560.0,41.2386,41.2554,41.2134,41.2218,167560.0
2019-02-22 14:55:00,49.03,49.04,48.99,49.0,146624.0,41.2218,41.2302,41.1881,41.1965,146624.0
2019-02-22 15:00:00,49.0,49.05,48.99,49.04,155804.0,41.1965,41.2386,41.1881,41.2302,155804.0
2019-02-22 15:05:00,49.04,49.05,49.03,49.03,93888.0,41.2302,41.2386,41.2218,41.2218,93888.0
2019-02-22 15:10:00,49.04,49.09,49.03,49.08,188284.0,41.2302,41.2722,41.2218,41.2638,188284.0
2019-02-22 15:15:00,49.08,49.09,49.07,49.08,140077.0,41.2638,41.2722,41.2554,41.2638,140077.0
2019-02-22 15:20:00,49.07,49.09,49.04,49.04,115990.0,41.2554,41.2722,41.2302,41.2302,115990.0
2019-02-22 15:25:00,49.05,49.11,49.04,49.09,271824.0,41.2386,41.289,41.2302,41.2722,271824.0
2019-02-22 15:30:00,49.09,49.1,49.07,49.09,174310.0,41.2722,41.2806,41.2554,41.2722,174310.0
2019-02-22 15:35:00,49.09,49.09,49.02,49.03,243416.0,41.2722,41.2722,41.2134,41.2218,243416.0
2019-02-22 15:40:00,49.03,49.06,49.01,49.06,249628.0,41.2218,41.247,41.205,41.247,249628.0
2019-02-22 15:45:00,49.05,49.09,49.04,49.04,319349.0,41.2386,41.2722,41.2302,41.2302,319349.0
2019-02-22 15:50:00,49.04,49.07,49.02,49.05,387971.0,41.2302,41.2554,41.2134,41.2386,387971.0
2019-02-22 15:55:00,49.06,49.08,48.99,49.03,1106780.0,41.247,41.2638,41.1881,41.2218,1106780.0
2019-02-25 09:30:00,49.26,49.55,49.25,49.54,427814.0,41.4151,41.659,41.4067,41.6505,427814.0
2019-02-25 09:35:00,49.55,49.62,49.47,49.57,202606.0,41.659,41.7178,41.5917,41.6758,202606.0
2019-02-25 09:40:00,49.57,49.57,49.49,49.55,173286.0,41.6758,41.6758,41.6085,41.659,173286.0
2019-02-25 09:45:00,49.56,49.65,49.51,49.65,158466.0,41.6674,41.743,41.6253,41.743,158466.0
2019-02-25 09:50:00,49.65,49.82,49.64,49.78,219695.0,41.743,41.886,41.7346,41.8523,219695.0
2019-02-25 09:55:00,49.78,49.84,49.72,49.8,133888.0,41.8523,41.9028,41.8019,41.8691,133888.0
2019-02-25 10:00:00,49.81,49.81,49.74,49.8,103159.0,41.8775,41.8775,41.8187,41.8691,103159.0
2019-02-25 10:05:00,49.8,49.84,49.73,49.75,156334.0,41.8691,41.9028,41.8103,41.8271,156334.0
2019-02-25 10:10:00,49.75,49.77,49.71,49.77,119327.0,41.8271,41.8439,41.7935,41.8439,119327.0
2019-02-25 10:15:00,49.77,49.78,49.71,49.72,69060.0,41.8439,41.8523,41.7935,41.8019,69060.0
2019-02-25 10:20:00,49.71,49.72,49.68,49.7,95872.0,41.7935,41.8019,41.7683,41.7851,95872.0
2019-02-25 10:25:00,49.69,49.7,49.62,49.66,92776.0,41.7767,41.7851,41.7178,41.7514,92776.0
2019-02-25 10:30:00,49.66,49.69,49.63,49.68,84274.0,41.7514,41.7767,41.7262,41.7683,84274.0
2019-02-25 10:35:00,49.67,49.73,49.64,49.72,85600.0,41.7598,41.8103,41.7346,41.8019,85600.0
2019-02-25 10:40:00,49.72,49.73,49.67,49.73,87109.0,41.8019,41.8103,41.7598,41.8103,87109.0
2019-02-25 10:45:00,49.73,49.74,49.69,49.71,76561.0,41.8103,41.8187,41.7767,41.7935,76561.0
2019-02-25 10:50:00,49.72,49.79,49.68,49.78,110768.0,41.8019,41.8607,41.7683,41.8523,110768.0
2019-02-25 10:55:00,49.78,49.8,49.76,49.8,86078.0,41.8523,41.8691,41.8355,41.8691,86078.0
2019-02-25 11:00:00,49.8,49.82,49.77,49.79,120919.0,41.8691,41.886,41.8439,41.8607,120919.0
2019-02-25 11:05:00,49.79,49.82,49.77,49.79,70689.0,41.8607,41.886,41.8439,41.8607,70689.0
2019-02-25 11:10:00,49.79,49.82,49.78,49.8,92427.0,41.8607,41.886,41.8523,41.8691,92427.0
2019-02-25 11:15:00,49.8,49.82,49.79,49.81,110669.0,41.8691,41.886,41.8607,41.8775,110669.0
2019-02-25 11:20:00,49.8,49.84,49.79,49.83,91825.0,41.8691,41.9028,41.8607,41.8944,91825.0
2019-02-25 11:25:00,49.82,49.86,49.82,49.85,88229.0,41.886,41.9196,41.886,41.9112,88229.0
2019-02-25 11:30:00,49.86,49.86,49.8,49.83,69991.0,41.9196,41.9196,41.8691,41.8944,69991.0
2019-02-25 11:35:00,49.82,49.83,49.8,49.83,132314.0,41.886,41.8944,41.8691,41.8944,132314.0
2019-02-25 11:40:00,49.82,49.88,49.82,49.88,126052.0,41.886,41.9364,41.886,41.9364,126052.0
2019-02-25 11:45:00,49.88,49.9,49.87,49.9,158042.0,41.9364,41.9532,41.928,41.9532,158042.0
2019-02-25 11:50:00,49.9,49.9,49.86,49.88,63128.0,41.9532,41.9532,41.9196,41.9364,63128.0
2019-02-25 11:55:00,49.88,49.9,49.87,49.9,126621.0,41.9364,41.9532,41.928,41.9532,126621.0
2019-02-25 12:00:00,49.9,49.94,49.89,49.91,231126.0,41.9532,41.9868,41.9448,41.9616,231126.0
2019-02-25 12:05:00,49.91,49.92,49.88,49.89,107560.0,41.9616,41.97,41.9364,41.9448,107560.0
2019-02-25 12:10:00,49.88,49.95,49.88,49.94,157958.0,41.9364,41.9953,41.9364,41.9868,157958.0
2019-02-25 12:15:00,49.94,49.97,49.93,49.97,114179.0,41.9868,42.0121,41.9784,42.0121,114179.0
2019-02-25 12:20:00,49.97,50.02,49.96,50.01,430326.0,42.0121,42.0541,42.0037,42.0457,430326.0
2019-02-25 12:25:00,50.01,50.08,50.0,50.08,134656.0,42.0457,42.1045,42.0373,42.1045,134656.0
2019-02-25 12:30:00,50.08,50.09,50.06,50.08,111676.0,42.1045,42.113,42.0877,42.1045,111676.0
2019-02-25 12:35:00,50.08,50.13,50.06,50.11,196805.0,42.1045,42.1466,42.0877,42.1298,196805.0
2019-02-25 12:40:00,50.1,50.15,50.1,50.14,168791.0,42.1214,42.1634,42.1214,42.155,168791.0
2019-02-25 12:45:00,50.15,50.23,50.14,50.19,440737.0,42.1634,42.2307,42.155,42.197,440737.0
2019-02-25 12:50:00,50.18,50.2,50.07,50.08,159485.0,42.1886,42.2054,42.0961,42.1045,159485.0
2019-02-25 12:55:00,50.07,50.08,50.04,50.05,75867.0,42.0961,42.1045,42.0709,42.0793,75867.0
2019-02-25 13:00:00,50.05,50.1,50.04,50.09,100615.0,42.0793,42.1214,42.0709,42.113,100615.0
2019-02-25 13:05:00,50.09,50.09,50.08,50.09,36005.0,42.113,42.113,42.1045,42.113,36005.0
2019-02-25 13:10:00,50.09,50.1,50.07,50.09,81063.0,42.113,42.1214,42.0961,42.113,81063.0
2019-02-25 13:15:00,50.09,50.1,50.07,50.08,128952.0,42.113,42.1214,42.0961,42.1045,128952.0
2019-02-25 13:20:00,50.09,50.1,50.08,50.1,94967.0,42.113,42.1214,42.1045,42.1214,94967.0
2019-02-25 13:25:00,50.09,50.1,50.07,50.09,78505.0,42.113,42.1214,42.0961,42.113,78505.0
2019-02-25 13:30:00,50.09,50.1,50.05,50.05,76909.0,42.113,42.1214,42.0793,42.0793,76909.0
2019-02-25 13:35:00,50.05,50.06,50.02,50.02,62712.0,42.0793,42.0877,42.0541,42.0541,62712.0
2019-02-25 13:40:00,50.02,50.05,50.02,50.03,68348.0,42.0541,42.0793,42.0541,42.0625,68348.0
2019-02-25 13:45:00,50.03,50.04,49.98,50.0,140648.0,42.0625,42.0709,42.0205,42.0373,140648.0
2019-02-25 13:50:00,50.0,50.02,49.98,49.98,95394.0,42.0373,42.0541,42.0205,42.0205,95394.0
2019-02-25 13:55:00,49.98,49.99,49.96,49.97,126905.0,42.0205,42.0289,42.0037,42.0121,126905.0
2019-02-25 14:00:00,49.97,50.01,49.97,50.0,97426.0,42.0121,42.0457,42.0121,42.0373,97426.0
2019-02-25 14:05:00,50.01,50.03,49.97,49.98,123574.0,42.0457,42.0625,42.0121,42.0205,123574.0
2019-02-25 14:10:00,49.98,49.99,49.96,49.97,56423.0,42.0205,42.0289,42.0037,42.0121,56423.0
2019-02-25 14:15:00,49.96,49.96,49.95,49.95,74714.0,42.0037,42.0037,41.9953,41.9953,74714.0
2019-02-25 14:20:00,49.95,49.96,49.89,49.89,92062.0,41.9953,42.0037,41.9448,41.9448,92062.0
2019-02-25 14:25:00,49.89,49.9,49.8,49.84,125589.0,41.9448,41.9532,41.8691,41.9028,125589.0
2019-02-25 14:30:00,49.83,49.85,49.77,49.79,144244.0,41.8944,41.9112,41.8439,41.8607,144244.0
2019-02-25 14:35:00,49.79,49.8,49.74,49.8,145366.0,41.8607,41.8691,41.8187,41.8691,145366.0
2019-02-25 14:40:00,49.8,49.8,49.74,49.77,138594.0,41.8691,41.8691,41.8187,41.8439,138594.0
2019-02-25 14:45:00,49.78,49.78,49.75,49.76,153662.0,41.8523,41.8523,41.8271,41.8355,153662.0
2019-02-25 14:50:00,49.76,49.79,49.72,49.73,185983.0,41.8355,41.8607,41.8019,41.8103,185983.0
2019-02-25 14:55:00,49.73,49.77,49.72,49.77,106424.0,41.8103,41.8439,41.8019,41.8439,106424.0
2019-02-25 15:00:00,49.77,49.8,49.72,49.75,386470.0,41.8439,41.8691,41.8019,41.8271,386470.0
2019-02-25 15:05:00,49.75,49.77,49.72,49.76,311994.0,41.8271,41.8439,41.8019,41.8355,311994.0
2019-02-25 15:10:00,49.77,49.79,49.72,49.78,130505.0,41.8439,41.8607,41.8019,41.8523,130505.0
2019-02-25 15:15:00,49.78,49.83,49.77,49.82,268322.0,41.8523,41.8944,41.8439,41.886,268322.0
2019-02-25 15:20:00,49.81,49.83,49.79,49.8,243969.0,41.8775,41.8944,41.8607,41.8691,243969.0
2019-02-25 15:25:00,49.8,49.82,49.68,49.7,475311.0,41.8691,41.886,41.7683,41.7851,475311.0
2019-02-25 15:30:00,49.7,49.75,49.68,49.73,291021.0,41.7851,41.8271,41.7683,41.8103,291021.0
2019-02-25 15:35:00,49.73,49.75,49.7,49.74,348406.0,41.8103,41.8271,41.7851,41.8187,348406.0
2019-02-25 15:40:00,49.74,49.76,49.66,49.67,250165.0,41.8187,41.8355,41.7514,41.7598,250165.0
2019-02-25 15:45:00,49.67,49.72,49.61,49.63,387162.0,41.7598,41.8019,41.7094,41.7262,387162.0
2019-02-25 15:50:00,49.62,49.72,49.6,49.61,516429.0,41.7178,41.8019,41.701,41.7094,516429.0
2019-02-25 15:55:00,49.62,49.71,49.57,49.67,1019869.0,41.7178,41.7935,41.6758,41.7598,1019869.0
2019-02-26 09:30:00,49.49,49.56,49.43,49.52,497057.0,41.6085,41.6674,41.5581,41.6337,497057.0
2019-02-26 09:35:00,49.51,49.68,49.44,49.47,323671.0,41.6253,41.7683,41.5665,41.5917,323671.0
2019-02-26 09:40:00,49.47,49.59,49.36,49.45,426589.0,41.5917,41.6926,41.4992,41.5749,426589.0
2019-02-26 09:45:00,49.44,49.55,49.34,49.42,303311.0,41.5665,41.659,41.4824,41.5497,303311.0
2019-02-26 09:50:00,49.42,49.64,49.4,49.63,257116.0,41.5497,41.7346,41.5328,41.7262,257116.0
2019-02-26 09:55:00,49.62,49.82,49.6,49.64,243675.0,41.7178,41.886,41.701,41.7346,243675.0
2019-02-26 10:00:00,49.65,49.85,49.63,49.85,169921.0,41.743,41.9112,41.7262,41.9112,169921.0
2019-02-26 10:05:00,49.85,49.87,49.78,49.81,187262.0,41.9112,41.928,41.8523,41.8775,187262.0
2019-02-26 10:10:00,49.8,49.85,49.79,49.83,104907.0,41.8691,41.9112,41.8607,41.8944,104907.0
2019-02-26 10:15:00,49.83,49.86,49.79,49.83,112812.0,41.8944,41.9196,41.8607,41.8944,112812.0
2019-02-26 10:20:00,49.84,49.93,49.83,49.92,139888.0,41.9028,41.9784,41.8944,41.97,139888.0
2019-02-26 10:25:00,49.93,50.04,49.92,49.95,262426.0,41.9784,42.0709,41.97,41.9953,262426.0
2019-02-26 10:30:00,49.94,50.07,49.94,50.04,165722.0,41.9868,42.0961,41.9868,42.0709,165722.0
2019-02-26 10:35:00,50.03,50.11,50.01,50.11,421517.0,42.0625,42.1298,42.0457,42.1298,421517.0
2019-02-26 10:40:00,50.11,50.14,50.04,50.06,307908.0,42.1298,42.155,42.0709,42.0877,307908.0
2019-02-26 10:45:00,50.06,50.09,50.02,50.02,237349.0,42.0877,42.113,42.0541,42.0541,237349.0
2019-02-26 10:50:00,50.02,50.03,49.91,49.91,289865.0,42.0541,42.0625,41.9616,41.9616,289865.0
2019-02-26 10:55:00,49.9,49.91,49.84,49.9,197424.0,41.9532,41.9616,41.9028,41.9532,197424.0
2019-02-26 11:00:00,49.89,49.99,49.88,49.97,157641.0,41.9448,42.0289,41.9364,42.0121,157641.0
2019-02-26 11:05:00,49.97,50.02,49.96,50.02,227715.0,42.0121,42.0541,42.0037,42.0541,227715.0
2019-02-26 11:10:00,50.01,50.04,49.99,50.03,204825.0,42.0457,42.0709,42.0289,42.0625,204825.0
2019-02-26 11:15:00,50.04,50.08,50.02,50.02,168212.0,42.0709,42.1045,42.0541,42.0541,168212.0
2019-02-26 11:20:00,50.03,50.03,49.96,49.99,187422.0,42.0625,42.0625,42.0037,42.0289,187422.0
2019-02-26 11:25:00,49.99,50.01,49.96,49.98,84917.0,42.0289,42.0457,42.0037,42.0205,84917.0
2019-02-26 11:30:00,49.98,50.02,49.97,49.97,215008.0,42.0205,42.0541,42.0121,42.0121,215008.0
2019-02-26 11:35:00,49.97,50.02,49.96,49.97,130843.0,42.0121,42.0541,42.0037,42.0121,130843.0
2019-02-26 11:40:00,49.97,50.03,49.96,49.99,171741.0,42.0121,42.0625,42.0037,42.0289,171741.0
2019-02-26 11:45:00,49.99,50.03,49.95,50.01,168124.0,42.0289,42.0625,41.9953,42.0457,168124.0
2019-02-26 11:50:00,50.01,50.02,49.97,50.01,210484.0,42.0457,42.0541,42.0121,42.0457,210484.0
2019-02-26 11:55:00,50.01,50.02,49.99,50.0,125839.0,42.0457,42.0541,42.0289,42.0373,125839.0
2019-02-26 12:00:00,50.0,50.01,49.98,49.99,81310.0,42.0373,42.0457,42.0205,42.0289,81310.0
2019-02-26 12:05:00,49.99,50.0,49.96,49.98,140490.0,42.0289,42.0373,42.0037,42.0205,140490.0
2019-02-26 12:10:00,49.97,49.98,49.91,49.94,171103.0,42.0121,42.0205,41.9616,41.9868,171103.0
2019-02-26 12:15:00,49.93,49.96,49.91,49.94,57461.0,41.9784,42.0037,41.9616,41.9868,57461.0
2019-02-26 12:20:00,49.93,49.96,49.93,49.95,123399.0,41.9784,42.0037,41.9784,41.9953,123399.0
2019-02-26 12:25:00,49.95,49.96,49.87,49.87,70781.0,41.9953,42.0037,41.928,41.928,70781.0
2019-02-26 12:30:00,49.88,49.89,49.78,49.8,126953.0,41.9364,41.9448,41.8523,41.8691,126953.0
2019-02-26 12:35:00,49.8,49.82,49.75,49.76,102861.0,41.8691,41.886,41.8271,41.8355,102861.0
2019-02-26 12:40:00,49.76,49.82,49.76,49.8,102568.0,41.8355,41.886,41.8355,41.8691,102568.0
2019-02-26 12:45:00,49.8,49.8,49.68,49.7,101102.0,41.8691,41.8691,41.7683,41.7851,101102.0
2019-02-26 12:50:00,49.71,49.76,49.71,49.73,98134.0,41.7935,41.8355,41.7935,41.8103,98134.0
2019-02-26 12:55:00,49.73,49.76,49.72,49.74,56512.0,41.8103,41.8355,41.8019,41.8187,56512.0
2019-02-26 13:00:00,49.75,49.77,49.71,49.72,69063.0,41.8271,41.8439,41.7935,41.8019,69063.0
2019-02-26 13:05:00,49.71,49.76,49.68,49.73,132508.0,41.7935,41.8355,41.7683,41.8103,132508.0
2019-02-26 13:10:00,49.73,49.79,49.72,49.78,105968.0,41.8103,41.8607,41.8019,41.8523,105968.0
2019-02-26 13:15:00,49.79,49.8,49.77,49.78,97779.0,41.8607,41.8691,41.8439,41.8523,97779.0
2019-02-26 13:20:00,49.78,49.81,49.77,49.8,90827.0,41.8523,41.8775,41.8439,41.8691,90827.0
2019-02-26 13:25:00,49.8,49.8,49.77,49.79,113861.0,41.8691,41.8691,41.8439,41.8607,113861.0
2019-02-26 13:30:00,49.8,49.8,49.77,49.79,101217.0,41.8691,41.8691,41.8439,41.8607,101217.0
2019-02-26 13:35:00,49.78,49.79,49.73,49.75,82447.0,41.8523,41.8607,41.8103,41.8271,82447.0
2019-02-26 13:40:00,49.75,49.75,49.66,49.68,94841.0,41.8271,41.8271,41.7514,41.7683,94841.0
2019-02-26 13:45:00,49.67,49.71,49.67,49.68,76229.0,41.7598,41.7935,41.7598,41.7683,76229.0
2019-02-26 13:50:00,49.69,49.71,49.68,49.71,42452.0,41.7767,41.7935,41.7683,41.7935,42452.0
2019-02-26 13:55:00,49.71,49.71,49.64,49.66,123998.0,41.7935,41.7935,41.7346,41.7514,123998.0
2019-02-26 14:00:00,49.66,49.74,49.65,49.7,137574.0,41.7514,41.8187,41.743,41.7851,137574.0
2019-02-26 14:05:00,49.7,49.72,49.68,49.72,79103.0,41.7851,41.8019,41.7683,41.8019,79103.0
2019-02-26 14:10:00,49.72,49.73,49.66,49.68,87452.0,41.8019,41.8103,41.7514,41.7683,87452.0
2019-02-26 14:15:00,49.68,49.68,49.62,49.66,90726.0,41.7683,41.7683,41.7178,41.7514,90726.0
2019-02-26 14:20:00,49.66,49.67,49.6,49.64,114050.0,41.7514,41.7598,41.701,41.7346,114050.0
2019-02-26 14:25:00,49.63,49.69,49.63,49.67,101063.0,41.7262,41.7767,41.7262,41.7598,101063.0
2019-02-26 14:30:00,49.68,49.69,49.64,49.66,85397.0,41.7683,41.7767,41.7346,41.7514,85397.0
2019-02-26 14:35:00,49.66,49.76,49.66,49.75,103513.0,41.7514,41.8355,41.7514,41.8271,103513.0
2019-02-26 14:40:00,49.76,49.78,49.72,49.77,177463.0,41.8355,41.8523,41.8019,41.8439,177463.0
2019-02-26 14:45:00,49.77,49.79,49.74,49.77,177833.0,41.8439,41.8607,41.8187,41.8439,177833.0
2019-02-26 14:50:00,49.78,49.79,49.75,49.77,150790.0,41.8523,41.8607,41.8271,41.8439,150790.0
2019-02-26 14:55:00,49.77,49.77,49.72,49.73,173027.0,41.8439,41.8439,41.8019,41.8103,173027.0
2019-02-26 15:00:00,49.73,49.77,49.73,49.76,126456.0,41.8103,41.8439,41.8103,41.8355,126456.0
2019-02-26 15:05:00,49.76,49.79,49.73,49.74,154921.0,41.8355,41.8607,41.8103,41.8187,154921.0
2019-02-26 15:10:00,49.74,49.75,49.69,49.7,88786.0,41.8187,41.8271,41.7767,41.7851,88786.0
2019-02-26 15:15:00,49.69,49.77,49.69,49.71,100969.0,41.7767,41.8439,41.7767,41.7935,100969.0
2019-02-26 15:20:00,49.72,49.75,49.63,49.68,234248.0,41.8019,41.8271,41.7262,41.7683,234248.0
2019-02-26 15:25:00,49.67,49.68,49.65,49.66,157980.0,41.7598,41.7683,41.743,41.7514,157980.0
2019-02-26 15:30:00,49.66,49.72,49.66,49.71,372791.0,41.7514,41.8019,41.7514,41.7935,372791.0
2019-02-26 15:35:00,49.7,49.7,49.63,49.63,190209.0,41.7851,41.7851,41.7262,41.7262,190209.0
2019-02-26 15:40:00,49.63,49.7,49.63,49.68,220642.0,41.7262,41.7851,41.7262,41.7683,220642.0
2019-02-26 15:45:00,49.67,49.67,49.62,49.63,220329.0,41.7598,41.7598,41.7178,41.7262,220329.0
2019-02-26 15:50:00,49.63,49.67,49.6,49.66,312432.0,41.7262,41.7598,41.701,41.7514,312432.0
2019-02-26 15:55:00,49.67,49.68,49.57,49.58,661019.0,41.7598,41.7683,41.6758,41.6842,661019.0
2019-02-27 09:30:00,49.59,49.6,49.36,49.44,309747.0,41.6926,41.701,41.4992,41.5665,309747.0
2019-02-27 09:35:00,49.44,49.66,49.42,49.61,190731.0,41.5665,41.7514,41.5497,41.7094,190731.0
2019-02-27 09:40:00,49.61,49.8,49.61,49.75,176656.0,41.7094,41.8691,41.7094,41.8271,176656.0
2019-02-27 09:45:00,49.75,49.83,49.74,49.82,140024.0,41.8271,41.8944,41.8187,41.886,140024.0
2019-02-27 09:50:00,49.82,49.91,49.79,49.89,171577.0,41.886,41.9616,41.8607,41.9448,171577.0
2019-02-27 09:55:00,49.89,49.97,49.87,49.96,223465.0,41.9448,42.0121,41.928,42.0037,223465.0
2019-02-27 10:00:00,49.97,50.03,49.9,49.94,350492.0,42.0121,42.0625,41.9532,41.9868,350492.0
2019-02-27 10:05:00,49.94,50.0,49.92,49.98,257941.0,41.9868,42.0373,41.97,42.0205,257941.0
2019-02-27 10:10:00,49.98,49.98,49.84,49.87,642262.0,42.0205,42.0205,41.9028,41.928,642262.0
2019-02-27 10:15:00,49.86,49.86,49.81,49.82,207251.0,41.9196,41.9196,41.8775,41.886,207251.0
2019-02-27 10:20:00,49.82,49.83,49.75,49.76,117772.0,41.886,41.8944,41.8271,41.8355,117772.0
2019-02-27 10:25:00,49.77,49.8,49.72,49.76,178436.0,41.8439,41.8691,41.8019,41.8355,178436.0
2019-02-27 10:30:00,49.76,49.8,49.74,49.76,139513.0,41.8355,41.8691,41.8187,41.8355,139513.0
2019-02-27 10:35:00,49.76,49.8,49.73,49.79,95593.0,41.8355,41.8691,41.8103,41.8607,95593.0
2019-02-27 10:40:00,49.78,49.8,49.72,49.73,77677.0,41.8523,41.8691,41.8019,41.8103,77677.0
2019-02-27 10:45:00,49.72,49.74,49.64,49.73,85793.0,41.8019,41.8187,41.7346,41.8103,85793.0
2019-02-27 10:50:00,49.74,49.8,49.73,49.78,101662.0,41.8187,41.8691,41.8103,41.8523,101662.0
2019-02-27 10:55:00,49.79,49.84,49.77,49.83,135205.0,41.8607,41.9028,41.8439,41.8944,135205.0
2019-02-27 11:00:00,49.82,49.82,49.77,49.78,171705.0,41.886,41.886,41.8439,41.8523,171705.0
2019-02-27 11:05:00,49.78,49.81,49.74,49.81,151572.0,41.8523,41.8775,41.8187,41.8775,151572.0
2019-02-27 11:10:00,49.81,49.83,49.79,49.8,123904.0,41.8775,41.8944,41.8607,41.8691,123904.0
2019-02-27 11:15:00,49.8,49.83,49.79,49.82,88728.0,41.8691,41.8944,41.8607,41.886,88728.0
2019-02-27 11:20:00,49.82,49.85,49.82,49.83,89908.0,41.886,41.9112,41.886,41.8944,89908.0
2019-02-27 11:25:00,49.84,49.86,49.77,49.81,159005.0,41.9028,41.9196,41.8439,41.8775,159005.0
2019-02-27 11:30:00,49.8,49.81,49.71,49.73,107320.0,41.8691,41.8775,41.7935,41.8103,107320.0
2019-02-27 11:35:00,49.73,49.78,49.73,49.78,69840.0,41.8103,41.8523,41.8103,41.8523,69840.0
2019-02-27 11:40:00,49.77,49.78,49.71,49.72,65668.0,41.8439,41.8523,41.7935,41.8019,65668.0
2019-02-27 11:45:00,49.72,49.72,49.68,49.71,69304.0,41.8019,41.8019,41.7683,41.7935,69304.0
2019-02-27 11:50:00,49.71,49.76,49.71,49.76,64631.0,41.7935,41.8355,41.7935,41.8355,64631.0
2019-02-27 11:55:00,49.76,49.76,49.7,49.71,66991.0,41.8355,41.8355,41.7851,41.7935,66991.0
2019-02-27 12:00:00,49.71,49.78,49.7,49.77,78062.0,41.7935,41.8523,41.7851,41.8439,78062.0
2019-02-27 12:05:00,49.76,49.78,49.74,49.76,51004.0,41.8355,41.8523,41.8187,41.8355,51004.0
2019-02-27 12:10:00,49.76,49.78,49.74,49.78,84727.0,41.8355,41.8523,41.8187,41.8523,84727.0
2019-02-27 12:15:00,49.77,49.79,49.76,49.76,32052.0,41.8439,41.8607,41.8355,41.8355,32052.0
2019-02-27 12:20:00,49.76,49.77,49.74,49.77,63916.0,41.8355,41.8439,41.8187,41.8439,63916.0
2019-02-27 12:25:00,49.76,49.78,49.75,49.75,41312.0,41.8355,41.8523,41.8271,41.8271,41312.0
2019-02-27 12:30:00,49.75,49.82,49.74,49.8,138584.0,41.8271,41.886,41.8187,41.8691,138584.0
2019-02-27 12:35:00,49.8,49.8,49.75,49.78,59437.0,41.8691,41.8691,41.8271,41.8523,59437.0
2019-02-27 12:40:00,49.77,49.81,49.77,49.8,141986.0,41.8439,41.8775,41.8439,41.8691,141986.0
2019-02-27 12:45:00,49.8,49.81,49.79,49.8,65749.0,41.8691,41.8775,41.8607,41.8691,65749.0
2019-02-27 12:50:00,49.8,49.81,49.78,49.78,41611.0,41.8691,41.8775,41.8523,41.8523,41611.0
2019-02-27 12:55:00,49.78,49.79,49.73,49.75,44261.0,41.8523,41.8607,41.8103,41.8271,44261.0
2019-02-27 13:00:00,49.76,49.77,49.75,49.76,36605.0,41.8355,41.8439,41.8271,41.8355,36605.0
2019-02-27 13:05:00,49.76,49.78,49.75,49.77,37626.0,41.8355,41.8523,41.8271,41.8439,37626.0
2019-02-27 13:10:00,49.76,49.81,49.76,49.81,74319.0,41.8355,41.8775,41.8355,41.8775,74319.0
2019-02-27 13:15:00,49.8,49.83,49.8,49.8,46759.0,41.8691,41.8944,41.8691,41.8691,46759.0
2019-02-27 13:20:00,49.8,49.83,49.8,49.83,52215.0,41.8691,41.8944,41.8691,41.8944,52215.0
2019-02-27 13:25:00,49.83,49.83,49.79,49.79,147593.0,41.8944,41.8944,41.8607,41.8607,147593.0
2019-02-27 13:30:00,49.79,49.87,49.79,49.86,136317.0,41.8607,41.928,41.8607,41.9196,136317.0
2019-02-27 13:35:00,49.86,49.87,49.76,49.77,121728.0,41.9196,41.928,41.8355,41.8439,121728.0
2019-02-27 13:40:00,49.77,49.79,49.76,49.78,107792.0,41.8439,41.8607,41.8355,41.8523,107792.0
2019-02-27 13:45:00,49.77,49.84,49.77,49.82,79729.0,41.8439,41.9028,41.8439,41.886,79729.0
2019-02-27 13:50:00,49.83,49.83,49.81,49.82,42389.0,41.8944,41.8944,41.8775,41.886,42389.0
2019-02-27 13:55:00,49.82,49.84,49.78,49.78,70757.0,41.886,41.9028,41.8523,41.8523,70757.0
2019-02-27 14:00:00,49.78,49.84,49.76,49.84,131540.0,41.8523,41.9028,41.8355,41.9028,131540.0
2019-02-27 14:05:00,49.83,49.84,49.77,49.78,63038.0,41.8944,41.9028,41.8439,41.8523,63038.0
2019-02-27 14:10:00,49.78,49.85,49.78,49.85,103638.0,41.8523,41.9112,41.8523,41.9112,103638.0
2019-02-27 14:15:00,49.86,49.89,49.84,49.86,88634.0,41.9196,41.9448,41.9028,41.9196,88634.0
2019-02-27 14:20:00,49.86,49.87,49.79,49.8,72742.0,41.9196,41.928,41.8607,41.8691,72742.0
2019-02-27 14:25:00,49.8,49.81,49.77,49.8,90177.0,41.8691,41.8775,41.8439,41.8691,90177.0
2019-02-27 14:30:00,49.8,49.81,49.75,49.76,90010.0,41.8691,41.8775,41.8271,41.8355,90010.0
2019-02-27 14:35:00,49.76,49.76,49.66,49.72,191669.0,41.8355,41.8355,41.7514,41.8019,191669.0
2019-02-27 14:40:00,49.72,49.75,49.68,49.7,112344.0,41.8019,41.8271,41.7683,41.7851,112344.0
2019-02-27 14:45:00,49.7,49.73,49.68,49.71,99450.0,41.7851,41.8103,41.7683,41.7935,99450.0
2019-02-27 14:50:00,49.71,49.71,49.63,49.64,129238.0,41.7935,41.7935,41.7262,41.7346,129238.0
2019-02-27 14:55:00,49.64,49.75,49.64,49.71,140823.0,41.7346,41.8271,41.7346,41.7935,140823.0
2019-02-27 15:00:00,49.72,49.76,49.69,49.72,113156.0,41.8019,41.8355,41.7767,41.8019,113156.0
2019-02-27 15:05:00,49.73,49.82,49.72,49.8,160305.0,41.8103,41.886,41.8019,41.8691,160305.0
2019-02-27 15:10:00,49.81,49.84,49.78,49.81,116750.0,41.8775,41.9028,41.8523,41.8775,116750.0
2019-02-27 15:15:00,49.81,49.83,49.8,49.8,106755.0,41.8775,41.8944,41.8691,41.8691,106755.0
2019-02-27 15:20:00,49.8,49.82,49.78,49.79,106773.0,41.8691,41.886,41.8523,41.8607,106773.0
2019-02-27 15:25:00,49.79,49.81,49.75,49.76,115272.0,41.8607,41.8775,41.8271,41.8355,115272.0
2019-02-27 15:30:00,49.75,49.81,49.73,49.8,333674.0,41.8271,41.8775,41.8103,41.8691,333674.0
2019-02-27 15:35:00,49.79,49.86,49.78,49.86,534337.0,41.8607,41.9196,41.8523,41.9196,534337.0
2019-02-27 15:40:00,49.86,49.88,49.79,49.82,288559.0,41.9196,41.9364,41.8607,41.886,288559.0
2019-02-27 15:45:00,49.81,49.9,49.77,49.89,486323.0,41.8775,41.9532,41.8439,41.9448,486323.0
2019-02-27 15:50:00,49.89,49.99,49.82,49.99,622917.0,41.9448,42.0289,41.886,42.0289,622917.0
2019-02-27 15:55:00,49.98,49.99,49.84,49.88,1116615.0,42.0205,42.0289,41.9028,41.9364,1116615.0
2019-02-28 09:30:00,49.98,50.09,49.89,50.01,389899.0,42.0205,42.113,41.9448,42.0457,389899.0
2019-02-28 09:35:00,50.0,50.04,49.89,49.9,197921.0,42.0373,42.0709,41.9448,41.9532,197921.0
2019-02-28 09:40:00,49.9,50.01,49.9,50.0,219153.0,41.9532,42.0457,41.9532,42.0373,219153.0
2019-02-28 09:45:00,50.0,50.02,49.94,49.94,298220.0,42.0373,42.0541,41.9868,41.9868,298220.0
2019-02-28 09:50:00,49.95,49.99,49.94,49.99,181460.0,41.9953,42.0289,41.9868,42.0289,181460.0
2019-02-28 09:55:00,49.99,50.02,49.92,49.94,178060.0,42.0289,42.0541,41.97,41.9868,178060.0
2019-02-28 10:00:00,49.95,50.0,49.88,49.97,330762.0,41.9953,42.0373,41.9364,42.0121,330762.0
2019-02-28 10:05:00,49.96,49.99,49.95,49.98,141909.0,42.0037,42.0289,41.9953,42.0205,141909.0
2019-02-28 10:10:00,49.98,50.08,49.97,50.04,168044.0,42.0205,42.1045,42.0121,42.0709,168044.0
2019-02-28 10:15:00,50.04,50.08,50.03,50.05,216424.0,42.0709,42.1045,42.0625,42.0793,216424.0
2019-02-28 10:20:00,50.05,50.07,50.03,50.05,188071.0,42.0793,42.0961,42.0625,42.0793,188071.0
2019-02-28 10:25:00,50.04,50.09,50.03,50.09,129568.0,42.0709,42.113,42.0625,42.113,129568.0
2019-02-28 10:30:00,50.08,50.13,50.06,50.07,145127.0,42.1045,42.1466,42.0877,42.0961,145127.0
2019-02-28 10:35:00,50.07,50.12,49.98,50.01,116331.0,42.0961,42.1382,42.0205,42.0457,116331.0
2019-02-28 10:40:00,50.01,50.01,49.91,49.91,252354.0,42.0457,42.0457,41.9616,41.9616,252354.0
2019-02-28 10:45:00,49.91,49.91,49.83,49.85,119925.0,41.9616,41.9616,41.8944,41.9112,119925.0
2019-02-28 10:50:00,49.86,49.87,49.79,49.84,107878.0,41.9196,41.928,41.8607,41.9028,107878.0
2019-02-28 10:55:00,49.84,49.89,49.83,49.85,109732.0,41.9028,41.9448,41.8944,41.9112,109732.0
2019-02-28 11:00:00,49.85,49.89,49.83,49.84,151545.0,41.9112,41.9448,41.8944,41.9028,151545.0
2019-02-28 11:05:00,49.84,49.84,49.75,49.76,121991.0,41.9028,41.9028,41.8271,41.8355,121991.0
2019-02-28 11:10:00,49.75,49.81,49.73,49.76,111614.0,41.8271,41.8775,41.8103,41.8355,111614.0
2019-02-28 11:15:00,49.75,49.81,49.74,49.81,75011.0,41.8271,41.8775,41.8187,41.8775,75011.0
2019-02-28 11:20:00,49.81,49.91,49.8,49.86,111716.0,41.8775,41.9616,41.8691,41.9196,111716.0
2019-02-28 11:25:00,49.86,49.89,49.83,49.88,90142.0,41.9196,41.9448,41.8944,41.9364,90142.0
2019-02-28 11:30:00,49.88,49.88,49.82,49.86,94906.0,41.9364,41.9364,41.886,41.9196,94906.0
2019-02-28 11:35:00,49.86,49.89,49.81,49.88,59359.0,41.9196,41.9448,41.8775,41.9364,59359.0
2019-02-28 11:40:00,49.88,49.88,49.84,49.88,138111.0,41.9364,41.9364,41.9028,41.9364,138111.0
2019-02-28 11:45:00,49.88,49.91,49.85,49.87,53341.0,41.9364,41.9616,41.9112,41.928,53341.0
2019-02-28 11:50:00,49.86,49.87,49.84,49.85,82310.0,41.9196,41.928,41.9028,41.9112,82310.0
2019-02-28 11:55:00,49.85,49.89,49.84,49.85,60593.0,41.9112,41.9448,41.9028,41.9112,60593.0
2019-02-28 12:00:00,49.85,49.9,49.85,49.87,88656.0,41.9112,41.9532,41.9112,41.928,88656.0
2019-02-28 12:05:00,49.87,49.9,49.85,49.86,91764.0,41.928,41.9532,41.9112,41.9196,91764.0
2019-02-28 12:10:00,49.86,49.87,49.83,49.83,46955.0,41.9196,41.928,41.8944,41.8944,46955.0
2019-02-28 12:15:00,49.83,49.87,49.82,49.87,95670.0,41.8944,41.928,41.886,41.928,95670.0
2019-02-28 12:20:00,49.87,49.97,49.87,49.97,169820.0,41.928,42.0121,41.928,42.0121,169820.0
2019-02-28 12:25:00,49.97,50.0,49.95,49.99,106463.0,42.0121,42.0373,41.9953,42.0289,106463.0
2019-02-28 12:30:00,49.99,50.06,49.97,50.06,178973.0,42.0289,42.0877,42.0121,42.0877,178973.0
2019-02-28 12:35:00,50.05,50.07,50.02,50.07,174684.0,42.0793,42.0961,42.0541,42.0961,174684.0
2019-02-28 12:40:00,50.07,50.07,50.0,50.0,90249.0,42.0961,42.0961,42.0373,42.0373,90249.0
2019-02-28 12:45:00,50.0,50.01,49.98,49.99,54918.0,42.0373,42.0457,42.0205,42.0289,54918.0
2019-02-28 12:50:00,49.99,50.06,49.98,50.06,140697.0,42.0289,42.0877,42.0205,42.0877,140697.0
2019-02-28 12:55:00,50.06,50.07,50.05,50.06,73324.0,42.0877,42.0961,42.0793,42.0877,73324.0
2019-02-28 13:00:00,50.06,50.07,50.04,50.05,72521.0,42.0877,42.0961,42.0709,42.0793,72521.0
2019-02-28 13:05:00,50.04,50.05,50.01,50.02,102939.0,42.0709,42.0793,42.0457,42.0541,102939.0
2019-02-28 13:10:00,50.02,50.02,49.99,50.0,67041.0,42.0541,42.0541,42.0289,42.0373,67041.0
2019-02-28 13:15:00,49.99,50.07,49.99,50.07,97008.0,42.0289,42.0961,42.0289,42.0961,97008.0
2019-02-28 13:20:00,50.07,50.07,50.04,50.04,64033.0,42.0961,42.0961,42.0709,42.0709,64033.0
2019-02-28 13:25:00,50.04,50.06,50.0,50.06,141348.0,42.0709,42.0877,42.0373,42.0877,141348.0
2019-02-28 13:30:00,50.07,50.08,50.05,50.07,116945.0,42.0961,42.1045,42.0793,42.0961,116945.0
2019-02-28 13:35:00,50.07,50.08,50.06,50.06,63621.0,42.0961,42.1045,42.0877,42.0877,63621.0
2019-02-28 13:40:00,50.06,50.07,50.04,50.06,88192.0,42.0877,42.0961,42.0709,42.0877,88192.0
2019-02-28 13:45:00,50.07,50.07,50.02,50.05,76849.0,42.0961,42.0961,42.0541,42.0793,76849.0
2019-02-28 13:50:00,50.04,50.05,50.04,50.05,44436.0,42.0709,42.0793,42.0709,42.0793,44436.0
2019-02-28 13:55:00,50.05,50.07,50.01,50.04,127078.0,42.0793,42.0961,42.0457,42.0709,127078.0
2019-02-28 14:00:00,50.04,50.06,50.0,50.03,95389.0,42.0709,42.0877,42.0373,42.0625,95389.0
2019-02-28 14:05:00,50.03,50.07,50.02,50.07,90125.0,42.0625,42.0961,42.0541,42.0961,90125.0
2019-02-28 14:10:00,50.07,50.07,50.04,50.04,78996.0,42.0961,42.0961,42.0709,42.0709,78996.0
2019-02-28 14:15:00,50.04,50.07,50.04,50.07,75758.0,42.0709,42.0961,42.0709,42.0961,75758.0
2019-02-28 14:20:00,50.07,50.08,50.06,50.07,124559.0,42.0961,42.1045,42.0877,42.0961,124559.0
2019-02-28 14:25:00,50.07,50.08,50.05,50.06,78118.0,42.0961,42.1045,42.0793,42.0877,78118.0
2019-02-28 14:30:00,50.07,50.07,49.98,49.98,107582.0,42.0961,42.0961,42.0205,42.0205,107582.0
2019-02-28 14:35:00,49.98,50.01,49.97,49.98,105461.0,42.0205,42.0457,42.0121,42.0205,105461.0
2019-02-28 14:40:00,49.98,49.99,49.96,49.96,72772.0,42.0205,42.0289,42.0037,42.0037,72772.0
2019-02-28 14:45:00,49.96,49.97,49.92,49.95,87866.0,42.0037,42.0121,41.97,41.9953,87866.0
2019-02-28 14:50:00,49.96,49.96,49.91,49.95,150923.0,42.0037,42.0037,41.9616,41.9953,150923.0
2019-02-28 14:55:00,49.94,50.0,49.94,49.98,147275.0,41.9868,42.0373,41.9868,42.0205,147275.0
2019-02-28 15:00:00,49.98,50.05,49.98,50.05,118425.0,42.0205,42.0793,42.0205,42.0793,118425.0
2019-02-28 15:05:00,50.05,50.06,50.0,50.01,120974.0,42.0793,42.0877,42.0373,42.0457,120974.0
2019-02-28 15:10:00,50.01,50.06,50.01,50.02,195137.0,42.0457,42.0877,42.0457,42.0541,195137.0
2019-02-28 15:15:00,50.02,50.02,49.99,50.01,146481.0,42.0541,42.0541,42.0289,42.0457,146481.0
2019-02-28 15:20:00,50.0,50.01,49.96,49.96,152306.0,42.0373,42.0457,42.0037,42.0037,152306.0
2019-02-28 15:25:00,49.96,49.99,49.95,49.97,140255.0,42.0037,42.0289,41.9953,42.0121,140255.0
2019-02-28 15:30:00,49.97,50.0,49.94,50.0,278380.0,42.0121,42.0373,41.9868,42.0373,278380.0
2019-02-28 15:35:00,50.0,50.07,49.99,50.02,242659.0,42.0373,42.0961,42.0289,42.0541,242659.0
2019-02-28 15:40:00,50.01,50.02,49.95,49.98,240027.0,42.0457,42.0541,41.9953,42.0205,240027.0
2019-02-28 15:45:00,49.97,50.0,49.88,49.89,309483.0,42.0121,42.0373,41.9364,41.9448,309483.0
2019-02-28 15:50:00,49.89,49.92,49.86,49.91,434783.0,41.9448,41.97,41.9196,41.9616,434783.0
2019-02-28 15:55:00,49.91,49.93,49.81,49.89,1530317.0,41.9616,41.9784,41.8775,41.9448,1530317.0
2019-03-01 09:30:00,50.23,50.37,50.22,50.27,790592.0,42.2307,42.3484,42.2223,42.2643,790592.0
2019-03-01 09:35:00,50.28,50.38,50.19,50.36,375873.0,42.2727,42.3568,42.197,42.34,375873.0
2019-03-01 09:40:00,50.35,50.69,50.35,50.69,643827.0,42.3316,42.6174,42.3316,42.6174,643827.0
2019-03-01 09:45:00,50.68,50.8,50.68,50.79,582674.0,42.609,42.7099,42.609,42.7015,582674.0
2019-03-01 09:50:00,50.78,50.84,50.76,50.77,353174.0,42.6931,42.7435,42.6763,42.6847,353174.0
2019-03-01 09:55:00,50.76,50.79,50.67,50.71,222960.0,42.6763,42.7015,42.6006,42.6342,222960.0
2019-03-01 10:00:00,50.7,50.72,50.64,50.66,305955.0,42.6258,42.6426,42.5754,42.5922,305955.0
2019-03-01 10:05:00,50.66,50.67,50.59,50.6,318859.0,42.5922,42.6006,42.5333,42.5417,318859.0
2019-03-01 10:10:00,50.6,50.7,50.59,50.68,526030.0,42.5417,42.6258,42.5333,42.609,526030.0
2019-03-01 10:15:00,50.68,50.71,50.65,50.66,373638.0,42.609,42.6342,42.5838,42.5922,373638.0
2019-03-01 10:20:00,50.65,50.66,50.48,50.5,313648.0,42.5838,42.5922,42.4408,42.4577,313648.0
2019-03-01 10:25:00,50.51,50.55,50.49,50.52,162443.0,42.4661,42.4997,42.4493,42.4745,162443.0
2019-03-01 10:30:00,50.51,50.55,50.44,50.47,518075.0,42.4661,42.4997,42.4072,42.4324,518075.0
2019-03-01 10:35:00,50.46,50.47,50.36,50.36,147584.0,42.424,42.4324,42.34,42.34,147584.0
2019-03-01 10:40:00,50.37,50.55,50.34,50.54,174633.0,42.3484,42.4997,42.3231,42.4913,174633.0
2019-03-01 10:45:00,50.54,50.56,50.49,50.53,133355.0,42.4913,42.5081,42.4493,42.4829,133355.0
2019-03-01 10:50:00,50.52,50.53,50.49,50.51,123740.0,42.4745,42.4829,42.4493,42.4661,123740.0
2019-03-01 10:55:00,50.5,50.51,50.43,50.47,87422.0,42.4577,42.4661,42.3988,42.4324,87422.0
2019-03-01 11:00:00,50.47,50.5,50.4,50.41,109346.0,42.4324,42.4577,42.3736,42.382,109346.0
2019-03-01 11:05:00,50.41,50.42,50.35,50.37,97880.0,42.382,42.3904,42.3316,42.3484,97880.0
2019-03-01 11:10:00,50.37,50.37,50.29,50.33,176769.0,42.3484,42.3484,42.2811,42.3147,176769.0
2019-03-01 11:15:00,50.32,50.38,50.32,50.34,157102.0,42.3063,42.3568,42.3063,42.3231,157102.0
2019-03-01 11:20:00,50.33,50.34,50.27,50.28,315966.0,42.3147,42.3231,42.2643,42.2727,315966.0
2019-03-01 11:25:00,50.28,50.34,50.28,50.3,219548.0,42.2727,42.3231,42.2727,42.2895,219548.0
2019-03-01 11:30:00,50.3,50.31,50.24,50.24,138113.0,42.2895,42.2979,42.2391,42.2391,138113.0
2019-03-01 11:35:00,50.25,50.27,50.21,50.26,108862.0,42.2475,42.2643,42.2138,42.2559,108862.0
2019-03-01 11:40:00,50.27,50.27,50.19,50.19,91870.0,42.2643,42.2643,42.197,42.197,91870.0
2019-03-01 11:45:00,50.19,50.2,50.12,50.12,107199.0,42.197,42.2054,42.1382,42.1382,107199.0
2019-03-01 11:50:00,50.12,50.15,50.1,50.11,170487.0,42.1382,42.1634,42.1214,42.1298,170487.0
2019-03-01 11:55:00,50.1,50.17,50.09,50.13,117332.0,42.1214,42.1802,42.113,42.1466,117332.0
2019-03-01 12:00:00,50.13,50.14,50.11,50.13,156786.0,42.1466,42.155,42.1298,42.1466,156786.0
2019-03-01 12:05:00,50.13,50.15,50.08,50.09,158772.0,42.1466,42.1634,42.1045,42.113,158772.0
2019-03-01 12:10:00,50.09,50.11,50.06,50.09,145827.0,42.113,42.1298,42.0877,42.113,145827.0
2019-03-01 12:15:00,50.09,50.11,50.04,50.1,119446.0,42.113,42.1298,42.0709,42.1214,119446.0
2019-03-01 12:20:00,50.09,50.13,50.08,50.12,110391.0,42.113,42.1466,42.1045,42.1382,110391.0
2019-03-01 12:25:00,50.12,50.13,50.09,50.12,81222.0,42.1382,42.1466,42.113,42.1382,81222.0
2019-03-01 12:30:00,50.11,50.13,50.09,50.12,86414.0,42.1298,42.1466,42.113,42.1382,86414.0
2019-03-01 12:35:00,50.13,50.13,50.08,50.08,113445.0,42.1466,42.1466,42.1045,42.1045,113445.0
2019-03-01 12:40:00,50.08,50.1,50.07,50.08,94101.0,42.1045,42.1214,42.0961,42.1045,94101.0
2019-03-01 12:45:00,50.09,50.09,50.04,50.05,99686.0,42.113,42.113,42.0709,42.0793,99686.0
2019-03-01 12:50:00,50.05,50.06,50.04,50.05,77216.0,42.0793,42.0877,42.0709,42.0793,77216.0
2019-03-01 12:55:00,50.05,50.07,50.04,50.05,145897.0,42.0793,42.0961,42.0709,42.0793,145897.0
2019-03-01 13:00:00,50.05,50.06,50.01,50.03,105414.0,42.0793,42.0877,42.0457,42.0625,105414.0
2019-03-01 13:05:00,50.03,50.08,50.02,50.07,108338.0,42.0625,42.1045,42.0541,42.0961,108338.0
2019-03-01 13:10:00,50.07,50.07,50.03,50.04,89104.0,42.0961,42.0961,42.0625,42.0709,89104.0
2019-03-01 13:15:00,50.03,50.04,50.01,50.02,67345.0,42.0625,42.0709,42.0457,42.0541,67345.0
2019-03-01 13:20:00,50.02,50.02,49.98,49.98,97648.0,42.0541,42.0541,42.0205,42.0205,97648.0
2019-03-01 13:25:00,49.98,49.99,49.95,49.96,74142.0,42.0205,42.0289,41.9953,42.0037,74142.0
2019-03-01 13:30:00,49.95,49.99,49.94,49.95,103850.0,41.9953,42.0289,41.9868,41.9953,103850.0
2019-03-01 13:35:00,49.94,49.94,49.9,49.92,106059.0,41.9868,41.9868,41.9532,41.97,106059.0
2019-03-01 13:40:00,49.92,49.97,49.91,49.96,83899.0,41.97,42.0121,41.9616,42.0037,83899.0
2019-03-01 13:45:00,49.96,49.97,49.93,49.93,60255.0,42.0037,42.0121,41.9784,41.9784,60255.0
2019-03-01 13:50:00,49.94,49.94,49.9,49.9,76371.0,41.9868,41.9868,41.9532,41.9532,76371.0
2019-03-01 13:55:00,49.91,49.91,49.87,49.89,99552.0,41.9616,41.9616,41.928,41.9448,99552.0
2019-03-01 14:00:00,49.89,49.94,49.88,49.91,116349.0,41.9448,41.9868,41.9364,41.9616,116349.0
2019-03-01 14:05:00,49.91,49.93,49.88,49.9,92641.0,41.9616,41.9784,41.9364,41.9532,92641.0
2019-03-01 14:10:00,49.9,49.91,49.87,49.87,88256.0,41.9532,41.9616,41.928,41.928,88256.0
2019-03-01 14:15:00,49.87,49.93,49.87,49.9,105284.0,41.928,41.9784,41.928,41.9532,105284.0
2019-03-01 14:20:00,49.9,50.0,49.9,50.0,98757.0,41.9532,42.0373,41.9532,42.0373,98757.0
2019-03-01 14:25:00,50.0,50.0,49.95,49.98,118374.0,42.0373,42.0373,41.9953,42.0205,118374.0
2019-03-01 14:30:00,49.99,49.99,49.96,49.96,87387.0,42.0289,42.0289,42.0037,42.0037,87387.0
2019-03-01 14:35:00,49.96,49.97,49.96,49.97,65186.0,42.0037,42.0121,42.0037,42.0121,65186.0
2019-03-01 14:40:00,49.97,49.97,49.95,49.96,134889.0,42.0121,42.0121,41.9953,42.0037,134889.0
2019-03-01 14:45:00,49.97,49.97,49.92,49.93,125296.0,42.0121,42.0121,41.97,41.9784,125296.0
2019-03-01 14:50:00,49.94,49.95,49.93,49.95,158906.0,41.9868,41.9953,41.9784,41.9953,158906.0
2019-03-01 14:55:00,49.95,50.0,49.93,50.0,189271.0,41.9953,42.0373,41.9784,42.0373,189271.0
2019-03-01 15:00:00,50.0,50.03,49.98,50.03,178541.0,42.0373,42.0625,42.0205,42.0625,178541.0
2019-03-01 15:05:00,50.03,50.1,50.02,50.09,126604.0,42.0625,42.1214,42.0541,42.113,126604.0
2019-03-01 15:10:00,50.09,50.1,50.08,50.08,82623.0,42.113,42.1214,42.1045,42.1045,82623.0
2019-03-01 15:15:00,50.09,50.11,50.08,50.08,132747.0,42.113,42.1298,42.1045,42.1045,132747.0
2019-03-01 15:20:00,50.09,50.1,50.05,50.05,117433.0,42.113,42.1214,42.0793,42.0793,117433.0
2019-03-01 15:25:00,50.05,50.07,50.01,50.01,233951.0,42.0793,42.0961,42.0457,42.0457,233951.0
2019-03-01 15:30:00,50.02,50.03,50.0,50.01,266767.0,42.0541,42.0625,42.0373,42.0457,266767.0
2019-03-01 15:35:00,50.0,50.11,50.0,50.09,329145.0,42.0373,42.1298,42.0373,42.113,329145.0
2019-03-01 15:40:00,50.08,50.18,50.08,50.18,446381.0,42.1045,42.1886,42.1045,42.1886,446381.0
2019-03-01 15:45:00,50.18,50.18,50.04,50.07,493976.0,42.1886,42.1886,42.0709,42.0961,493976.0
2019-03-01 15:50:00,50.07,50.08,50.0,50.01,733455.0,42.0961,42.1045,42.0373,42.0457,733455.0
2019-03-01 15:55:00,50.0,50.06,49.97,50.04,1259239.0,42.0373,42.0877,42.0121,42.0709,1259239.0
2019-03-04 09:30:00,50.29,50.43,50.2,50.39,337661.0,42.2811,42.3988,42.2054,42.3652,337661.0
2019-03-04 09:35:00,50.39,50.43,50.31,50.42,161245.0,42.3652,42.3988,42.2979,42.3904,161245.0
2019-03-04 09:40:00,50.42,50.54,50.42,50.54,177653.0,42.3904,42.4913,42.3904,42.4913,177653.0
2019-03-04 09:45:00,50.55,50.55,50.43,50.44,171418.0,42.4997,42.4997,42.3988,42.4072,171418.0
2019-03-04 09:50:00,50.44,50.56,50.42,50.51,157170.0,42.4072,42.5081,42.3904,42.4661,157170.0
2019-03-04 09:55:00,50.52,50.62,50.51,50.61,107371.0,42.4745,42.5586,42.4661,42.5501,107371.0
2019-03-04 10:00:00,50.61,50.69,50.6,50.67,261421.0,42.5501,42.6174,42.5417,42.6006,261421.0
2019-03-04 10:05:00,50.67,50.78,50.67,50.76,360457.0,42.6006,42.6931,42.6006,42.6763,360457.0
2019-03-04 10:10:00,50.77,50.8,50.75,50.78,258644.0,42.6847,42.7099,42.6678,42.6931,258644.0
2019-03-04 10:15:00,50.78,50.9,50.78,50.88,210872.0,42.6931,42.794,42.6931,42.7771,210872.0
2019-03-04 10:20:00,50.88,50.9,50.82,50.85,175165.0,42.7771,42.794,42.7267,42.7519,175165.0
2019-03-04 10:25:00,50.85,50.86,50.82,50.84,214253.0,42.7519,42.7603,42.7267,42.7435,214253.0
2019-03-04 10:30:00,50.85,50.87,50.8,50.8,187555.0,42.7519,42.7687,42.7099,42.7099,187555.0
2019-03-04 10:35:00,50.8,50.84,50.76,50.83,202878.0,42.7099,42.7435,42.6763,42.7351,202878.0
2019-03-04 10:40:00,50.83,50.84,50.73,50.75,106675.0,42.7351,42.7435,42.651,42.6678,106675.0
2019-03-04 10:45:00,50.75,50.77,50.71,50.72,102864.0,42.6678,42.6847,42.6342,42.6426,102864.0
2019-03-04 10:50:00,50.72,50.75,50.7,50.72,114454.0,42.6426,42.6678,42.6258,42.6426,114454.0
2019-03-04 10:55:00,50.72,50.76,50.68,50.75,319608.0,42.6426,42.6763,42.609,42.6678,319608.0
2019-03-04 11:00:00,50.75,50.77,50.69,50.69,177480.0,42.6678,42.6847,42.6174,42.6174,177480.0
2019-03-04 11:05:00,50.7,50.71,50.63,50.64,176778.0,42.6258,42.6342,42.567,42.5754,176778.0
2019-03-04 11:10:00,50.64,50.68,50.58,50.67,188716.0,42.5754,42.609,42.5249,42.6006,188716.0
2019-03-04 11:15:00,50.66,50.69,50.63,50.66,177200.0,42.5922,42.6174,42.567,42.5922,177200.0
2019-03-04 11:20:00,50.66,50.69,50.53,50.54,160797.0,42.5922,42.6174,42.4829,42.4913,160797.0
2019-03-04 11:25:00,50.54,50.54,50.44,50.45,270323.0,42.4913,42.4913,42.4072,42.4156,270323.0
2019-03-04 11:30:00,50.44,50.46,50.36,50.38,178304.0,42.4072,42.424,42.34,42.3568,178304.0
2019-03-04 11:35:00,50.38,50.44,50.36,50.37,216038.0,42.3568,42.4072,42.34,42.3484,216038.0
2019-03-04 11:40:00,50.36,50.37,50.27,50.29,188976.0,42.34,42.3484,42.2643,42.2811,188976.0
2019-03-04 11:45:00,50.28,50.29,50.24,50.26,190364.0,42.2727,42.2811,42.2391,42.2559,190364.0
2019-03-04 11:50:00,50.26,50.3,50.23,50.24,284453.0,42.2559,42.2895,42.2307,42.2391,284453.0
2019-03-04 11:55:00,50.24,50.25,50.14,50.22,248351.0,42.2391,42.2475,42.155,42.2223,248351.0
2019-03-04 12:00:00,50.22,50.3,50.19,50.27,452244.0,42.2223,42.2895,42.197,42.2643,452244.0
2019-03-04 12:05:00,50.27,50.29,50.21,50.26,261417.0,42.2643,42.2811,42.2138,42.2559,261417.0
2019-03-04 12:10:00,50.26,50.26,50.11,50.12,158348.0,42.2559,42.2559,42.1298,42.1382,158348.0
2019-03-04 12:15:00,50.12,50.12,49.95,49.96,179268.0,42.1382,42.1382,41.9953,42.0037,179268.0
2019-03-04 12:20:00,49.95,50.02,49.94,49.98,175319.0,41.9953,42.0541,41.9868,42.0205,175319.0
2019-03-04 12:25:00,50.0,50.12,49.97,50.12,207700.0,42.0373,42.1382,42.0121,42.1382,207700.0
2019-03-04 12:30:00,50.12,50.14,50.07,50.09,95762.0,42.1382,42.155,42.0961,42.113,95762.0
2019-03-04 12:35:00,50.08,50.08,50.0,50.03,234434.0,42.1045,42.1045,42.0373,42.0625,234434.0
2019-03-04 12:40:00,50.03,50.04,49.99,50.0,169358.0,42.0625,42.0709,42.0289,42.0373,169358.0
2019-03-04 12:45:00,50.01,50.03,49.92,49.94,158694.0,42.0457,42.0625,41.97,41.9868,158694.0
2019-03-04 12:50:00,49.94,50.0,49.92,49.93,134612.0,41.9868,42.0373,41.97,41.9784,134612.0
2019-03-04 12:55:00,49.93,49.93,49.86,49.89,117449.0,41.9784,41.9784,41.9196,41.9448,117449.0
2019-03-04 13:00:00,49.88,49.88,49.77,49.77,103268.0,41.9364,41.9364,41.8439,41.8439,103268.0
2019-03-04 13:05:00,49.77,49.81,49.69,49.7,103738.0,41.8439,41.8775,41.7767,41.7851,103738.0
2019-03-04 13:10:00,49.7,49.77,49.69,49.73,104909.0,41.7851,41.8439,41.7767,41.8103,104909.0
2019-03-04 13:15:00,49.73,49.76,49.72,49.73,114014.0,41.8103,41.8355,41.8019,41.8103,114014.0
2019-03-04 13:20:00,49.73,49.81,49.73,49.79,94163.0,41.8103,41.8775,41.8103,41.8607,94163.0
2019-03-04 13:25:00,49.79,49.87,49.76,49.86,132042.0,41.8607,41.928,41.8355,41.9196,132042.0
2019-03-04 13:30:00,49.86,50.01,49.85,49.91,274896.0,41.9196,42.0457,41.9112,41.9616,274896.0
2019-03-04 13:35:00,49.91,49.94,49.87,49.89,81153.0,41.9616,41.9868,41.928,41.9448,81153.0
2019-03-04 13:40:00,49.9,49.97,49.86,49.95,75245.0,41.9532,42.0121,41.9196,41.9953,75245.0
2019-03-04 13:45:00,49.95,49.95,49.88,49.91,51854.0,41.9953,41.9953,41.9364,41.9616,51854.0
2019-03-04 13:50:00,49.9,49.92,49.84,49.89,97182.0,41.9532,41.97,41.9028,41.9448,97182.0
2019-03-04 13:55:00,49.89,49.96,49.88,49.95,123386.0,41.9448,42.0037,41.9364,41.9953,123386.0
2019-03-04 14:00:00,49.95,50.04,49.95,50.01,260720.0,41.9953,42.0709,41.9953,42.0457,260720.0
2019-03-04 14:05:00,50.02,50.07,50.0,50.01,85428.0,42.0541,42.0961,42.0373,42.0457,85428.0
2019-03-04 14:10:00,50.01,50.04,49.99,50.04,96964.0,42.0457,42.0709,42.0289,42.0709,96964.0
2019-03-04 14:15:00,50.04,50.08,50.0,50.05,149760.0,42.0709,42.1045,42.0373,42.0793,149760.0
2019-03-04 14:20:00,50.06,50.07,50.03,50.07,81758.0,42.0877,42.0961,42.0625,42.0961,81758.0
2019-03-04 14:25:00,50.07,50.12,50.04,50.08,127900.0,42.0961,42.1382,42.0709,42.1045,127900.0
2019-03-04 14:30:00,50.07,50.07,50.01,50.01,139884.0,42.0961,42.0961,42.0457,42.0457,139884.0
2019-03-04 14:35:00,50.01,50.04,50.0,50.02,139248.0,42.0457,42.0709,42.0373,42.0541,139248.0
2019-03-04 14:40:00,50.01,50.05,50.0,50.0,79846.0,42.0457,42.0793,42.0373,42.0373,79846.0
2019-03-04 14:45:00,50.01,50.03,49.98,50.0,139438.0,42.0457,42.0625,42.0205,42.0373,139438.0
2019-03-04 14:50:00,50.0,50.04,49.98,50.0,138601.0,42.0373,42.0709,42.0205,42.0373,138601.0
2019-03-04 14:55:00,50.0,50.03,49.98,49.99,160320.0,42.0373,42.0625,42.0205,42.0289,160320.0
2019-03-04 15:00:00,49.99,50.02,49.9,49.96,178624.0,42.0289,42.0541,41.9532,42.0037,178624.0
2019-03-04 15:05:00,49.95,49.96,49.9,49.91,109429.0,41.9953,42.0037,41.9532,41.9616,109429.0
2019-03-04 15:10:00,49.91,49.98,49.9,49.98,118227.0,41.9616,42.0205,41.9532,42.0205,118227.0
2019-03-04 15:15:00,49.98,50.03,49.93,50.01,96145.0,42.0205,42.0625,41.9784,42.0457,96145.0
2019-03-04 15:20:00,50.01,50.03,49.89,49.91,181178.0,42.0457,42.0625,41.9448,41.9616,181178.0
2019-03-04 15:25:00,49.92,50.01,49.91,49.99,141178.0,41.97,42.0457,41.9616,42.0289,141178.0
2019-03-04 15:30:00,49.98,50.08,49.97,50.05,181596.0,42.0205,42.1045,42.0121,42.0793,181596.0
2019-03-04 15:35:00,50.05,50.1,50.01,50.04,181112.0,42.0793,42.1214,42.0457,42.0709,181112.0
2019-03-04 15:40:00,50.04,50.08,50.0,50.05,197585.0,42.0709,42.1045,42.0373,42.0793,197585.0
2019-03-04 15:45:00,50.05,50.06,49.97,49.98,178370.0,42.0793,42.0877,42.0121,42.0205,178370.0
2019-03-04 15:50:00,49.98,50.05,49.95,50.01,296361.0,42.0205,42.0793,41.9953,42.0457,296361.0
2019-03-04 15:55:00,50.01,50.12,49.99,50.11,844062.0,42.0457,42.1382,42.0289,42.1298,844062.0
2019-03-05 09:30:00,50.03,50.03,49.5,49.77,527101.0,42.0625,42.0625,41.6169,41.8439,527101.0
2019-03-05 09:35:00,49.76,49.81,49.64,49.65,260960.0,41.8355,41.8775,41.7346,41.743,260960.0
2019-03-05 09:40:00,49.65,49.69,49.49,49.52,278346.0,41.743,41.7767,41.6085,41.6337,278346.0
2019-03-05 09:45:00,49.51,49.7,49.5,49.69,238166.0,41.6253,41.7851,41.6169,41.7767,238166.0
2019-03-05 09:50:00,49.7,49.7,49.59,49.6,206694.0,41.7851,41.7851,41.6926,41.701,206694.0
2019-03-05 09:55:00,49.61,49.7,49.58,49.61,163229.0,41.7094,41.7851,41.6842,41.7094,163229.0
2019-03-05 10:00:00,49.61,49.79,49.61,49.76,204651.0,41.7094,41.8607,41.7094,41.8355,204651.0
2019-03-05 10:05:00,49.77,49.82,49.7,49.81,144609.0,41.8439,41.886,41.7851,41.8775,144609.0
2019-03-05 10:10:00,49.81,49.82,49.69,49.71,180042.0,41.8775,41.886,41.7767,41.7935,180042.0
2019-03-05 10:15:00,49.72,49.72,49.62,49.65,149025.0,41.8019,41.8019,41.7178,41.743,149025.0
2019-03-05 10:20:00,49.65,49.68,49.58,49.59,158395.0,41.743,41.7683,41.6842,41.6926,158395.0
2019-03-05 10:25:00,49.58,49.59,49.53,49.57,135188.0,41.6842,41.6926,41.6421,41.6758,135188.0
2019-03-05 10:30:00,49.57,49.63,49.54,49.61,150339.0,41.6758,41.7262,41.6505,41.7094,150339.0
2019-03-05 10:35:00,49.61,49.61,49.56,49.58,151178.0,41.7094,41.7094,41.6674,41.6842,151178.0
2019-03-05 10:40:00,49.58,49.61,49.39,49.4,269428.0,41.6842,41.7094,41.5244,41.5328,269428.0
2019-03-05 10:45:00,49.4,49.4,49.32,49.37,202524.0,41.5328,41.5328,41.4656,41.5076,202524.0
2019-03-05 10:50:00,49.36,49.44,49.35,49.39,135042.0,41.4992,41.5665,41.4908,41.5244,135042.0
2019-03-05 10:55:00,49.38,49.46,49.38,49.45,109492.0,41.516,41.5833,41.516,41.5749,109492.0
2019-03-05 11:00:00,49.45,49.56,49.44,49.54,140821.0,41.5749,41.6674,41.5665,41.6505,140821.0
2019-03-05 11:05:00,49.55,49.59,49.49,49.59,150909.0,41.659,41.6926,41.6085,41.6926,150909.0
2019-03-05 11:10:00,49.59,49.67,49.57,49.66,242187.0,41.6926,41.7598,41.6758,41.7514,242187.0
2019-03-05 11:15:00,49.66,49.71,49.65,49.71,130528.0,41.7514,41.7935,41.743,41.7935,130528.0
2019-03-05 11:20:00,49.72,49.75,49.69,49.71,147777.0,41.8019,41.8271,41.7767,41.7935,147777.0
2019-03-05 11:25:00,49.71,49.75,49.7,49.72,122638.0,41.7935,41.8271,41.7851,41.8019,122638.0
2019-03-05 11:30:00,49.71,49.75,49.68,49.75,81433.0,41.7935,41.8271,41.7683,41.8271,81433.0
2019-03-05 11:35:00,49.75,49.78,49.73,49.77,156105.0,41.8271,41.8523,41.8103,41.8439,156105.0
2019-03-05 11:40:00,49.77,49.8,49.73,49.73,94038.0,41.8439,41.8691,41.8103,41.8103,94038.0
2019-03-05 11:45:00,49.73,49.75,49.68,49.68,100279.0,41.8103,41.8271,41.7683,41.7683,100279.0
2019-03-05 11:50:00,49.68,49.69,49.6,49.61,180173.0,41.7683,41.7767,41.701,41.7094,180173.0
2019-03-05 11:55:00,49.61,49.62,49.58,49.61,73391.0,41.7094,41.7178,41.6842,41.7094,73391.0
2019-03-05 12:00:00,49.6,49.63,49.57,49.62,132081.0,41.701,41.7262,41.6758,41.7178,132081.0
2019-03-05 12:05:00,49.63,49.65,49.62,49.63,134065.0,41.7262,41.743,41.7178,41.7262,134065.0
2019-03-05 12:10:00,49.63,49.67,49.62,49.66,173075.0,41.7262,41.7598,41.7178,41.7514,173075.0
2019-03-05 12:15:00,49.65,49.66,49.61,49.61,133302.0,41.743,41.7514,41.7094,41.7094,133302.0
2019-03-05 12:20:00,49.62,49.66,49.59,49.65,137914.0,41.7178,41.7514,41.6926,41.743,137914.0
2019-03-05 12:25:00,49.65,49.66,49.63,49.64,46821.0,41.743,41.7514,41.7262,41.7346,46821.0
2019-03-05 12:30:00,49.64,49.65,49.62,49.64,60792.0,41.7346,41.743,41.7178,41.7346,60792.0
2019-03-05 12:35:00,49.65,49.66,49.63,49.66,56221.0,41.743,41.7514,41.7262,41.7514,56221.0
2019-03-05 12:40:00,49.66,49.71,49.65,49.67,69791.0,41.7514,41.7935,41.743,41.7598,69791.0
2019-03-05 12:45:00,49.67,49.7,49.67,49.7,76858.0,41.7598,41.7851,41.7598,41.7851,76858.0
2019-03-05 12:50:00,49.7,49.71,49.68,49.7,36714.0,41.7851,41.7935,41.7683,41.7851,36714.0
2019-03-05 12:55:00,49.7,49.76,49.7,49.76,75862.0,41.7851,41.8355,41.7851,41.8355,75862.0
2019-03-05 13:00:00,49.76,49.81,49.76,49.79,109950.0,41.8355,41.8775,41.8355,41.8607,109950.0
2019-03-05 13:05:00,49.79,49.81,49.78,49.78,76073.0,41.8607,41.8775,41.8523,41.8523,76073.0
2019-03-05 13:10:00,49.78,49.84,49.78,49.83,84788.0,41.8523,41.9028,41.8523,41.8944,84788.0
2019-03-05 13:15:00,49.82,49.83,49.79,49.79,70437.0,41.886,41.8944,41.8607,41.8607,70437.0
2019-03-05 13:20:00,49.79,49.8,49.71,49.72,117746.0,41.8607,41.8691,41.7935,41.8019,117746.0
2019-03-05 13:25:00,49.73,49.74,49.67,49.68,101476.0,41.8103,41.8187,41.7598,41.7683,101476.0
2019-03-05 13:30:00,49.67,49.72,49.67,49.71,111878.0,41.7598,41.8019,41.7598,41.7935,111878.0
2019-03-05 13:35:00,49.71,49.72,49.7,49.72,72832.0,41.7935,41.8019,41.7851,41.8019,72832.0
2019-03-05 13:40:00,49.72,49.72,49.68,49.69,116179.0,41.8019,41.8019,41.7683,41.7767,116179.0
2019-03-05 13:45:00,49.69,49.75,49.68,49.75,82143.0,41.7767,41.8271,41.7683,41.8271,82143.0
2019-03-05 13:50:00,49.74,49.77,49.73,49.74,84664.0,41.8187,41.8439,41.8103,41.8187,84664.0
2019-03-05 13:55:00,49.74,49.76,49.73,49.74,89718.0,41.8187,41.8355,41.8103,41.8187,89718.0
2019-03-05 14:00:00,49.75,49.82,49.74,49.8,116985.0,41.8271,41.886,41.8187,41.8691,116985.0
2019-03-05 14:05:00,49.8,49.81,49.77,49.77,59255.0,41.8691,41.8775,41.8439,41.8439,59255.0
2019-03-05 14:10:00,49.77,49.82,49.76,49.81,92677.0,41.8439,41.886,41.8355,41.8775,92677.0
2019-03-05 14:15:00,49.81,49.87,49.81,49.86,110297.0,41.8775,41.928,41.8775,41.9196,110297.0
2019-03-05 14:20:00,49.86,49.89,49.84,49.86,78851.0,41.9196,41.9448,41.9028,41.9196,78851.0
2019-03-05 14:25:00,49.85,49.89,49.85,49.89,89243.0,41.9112,41.9448,41.9112,41.9448,89243.0
2019-03-05 14:30:00,49.89,49.9,49.85,49.86,131669.0,41.9448,41.9532,41.9112,41.9196,131669.0
2019-03-05 14:35:00,49.86,49.87,49.85,49.87,90313.0,41.9196,41.928,41.9112,41.928,90313.0
2019-03-05 14:40:00,49.87,49.89,49.86,49.87,124412.0,41.928,41.9448,41.9196,41.928,124412.0
2019-03-05 14:45:00,49.87,49.89,49.87,49.89,61797.0,41.928,41.9448,41.928,41.9448,61797.0
2019-03-05 14:50:00,49.89,49.97,49.88,49.96,136546.0,41.9448,42.0121,41.9364,42.0037,136546.0
2019-03-05 14:55:00,49.97,49.99,49.94,49.96,100826.0,42.0121,42.0289,41.9868,42.0037,100826.0
2019-03-05 15:00:00,49.96,50.01,49.93,50.0,140148.0,42.0037,42.0457,41.9784,42.0373,140148.0
2019-03-05 15:05:00,50.0,50.0,49.96,49.96,122383.0,42.0373,42.0373,42.0037,42.0037,122383.0
2019-03-05 15:10:00,49.96,49.98,49.93,49.96,111510.0,42.0037,42.0205,41.9784,42.0037,111510.0
2019-03-05 15:15:00,49.95,49.96,49.94,49.96,63215.0,41.9953,42.0037,41.9868,42.0037,63215.0
2019-03-05 15:20:00,49.96,50.0,49.95,50.0,199266.0,42.0037,42.0373,41.9953,42.0373,199266.0
2019-03-05 15:25:00,50.0,50.01,49.98,49.98,92139.0,42.0373,42.0457,42.0205,42.0205,92139.0
2019-03-05 15:30:00,49.98,49.99,49.97,49.98,146907.0,42.0205,42.0289,42.0121,42.0205,146907.0
2019-03-05 15:35:00,49.98,50.02,49.97,50.01,241196.0,42.0205,42.0541,42.0121,42.0457,241196.0
2019-03-05 15:40:00,50.01,50.02,49.97,50.0,276367.0,42.0457,42.0541,42.0121,42.0373,276367.0
2019-03-05 15:45:00,50.0,50.05,49.94,49.94,340326.0,42.0373,42.0793,41.9868,41.9868,340326.0
2019-03-05 15:50:00,49.94,49.95,49.89,49.9,210076.0,41.9868,41.9953,41.9448,41.9532,210076.0
2019-03-05 15:55:00,49.9,49.94,49.85,49.88,698802.0,41.9532,41.9868,41.9112,41.9364,698802.0
2019-03-06 09:30:00,49.97,50.09,49.9,49.98,314545.0,42.0121,42.113,41.9532,42.0205,314545.0
2019-03-06 09:35:00,49.98,50.05,49.92,49.95,266488.0,42.0205,42.0793,41.97,41.9953,266488.0
2019-03-06 09:40:00,49.95,49.97,49.85,49.9,181984.0,41.9953,42.0121,41.9112,41.9532,181984.0
2019-03-06 09:45:00,49.89,49.92,49.8,49.8,179664.0,41.9448,41.97,41.8691,41.8691,179664.0
2019-03-06 09:50:00,49.8,49.84,49.67,49.84,176638.0,41.8691,41.9028,41.7598,41.9028,176638.0
2019-03-06 09:55:00,49.83,49.94,49.81,49.93,153662.0,41.8944,41.9868,41.8775,41.9784,153662.0
2019-03-06 10:00:00,49.92,49.96,49.89,49.92,100311.0,41.97,42.0037,41.9448,41.97,100311.0
2019-03-06 10:05:00,49.93,50.04,49.89,50.04,74471.0,41.9784,42.0709,41.9448,42.0709,74471.0
2019-03-06 10:10:00,50.04,50.05,49.99,50.05,111816.0,42.0709,42.0793,42.0289,42.0793,111816.0
2019-03-06 10:15:00,50.05,50.07,50.0,50.01,146488.0,42.0793,42.0961,42.0373,42.0457,146488.0
2019-03-06 10:20:00,50.01,50.14,50.0,50.11,135989.0,42.0457,42.155,42.0373,42.1298,135989.0
2019-03-06 10:25:00,50.11,50.15,50.03,50.04,101588.0,42.1298,42.1634,42.0625,42.0709,101588.0
2019-03-06 10:30:00,50.04,50.13,50.04,50.05,164908.0,42.0709,42.1466,42.0709,42.0793,164908.0
2019-03-06 10:35:00,50.05,50.11,50.03,50.11,102824.0,42.0793,42.1298,42.0625,42.1298,102824.0
2019-03-06 10:40:00,50.1,50.21,50.08,50.19,150505.0,42.1214,42.2138,42.1045,42.197,150505.0
2019-03-06 10:45:00,50.2,50.21,50.08,50.1,87861.0,42.2054,42.2138,42.1045,42.1214,87861.0
2019-03-06 10:50:00,50.09,50.14,50.07,50.11,154153.0,42.113,42.155,42.0961,42.1298,154153.0
2019-03-06 10:55:00,50.11,50.15,50.08,50.08,104478.0,42.1298,42.1634,42.1045,42.1045,104478.0
2019-03-06 11:00:00,50.08,50.09,50.04,50.07,142107.0,42.1045,42.113,42.0709,42.0961,142107.0
2019-03-06 11:05:00,50.06,50.16,50.06,50.14,189752.0,42.0877,42.1718,42.0877,42.155,189752.0
2019-03-06 11:10:00,50.14,50.18,50.11,50.18,103179.0,42.155,42.1886,42.1298,42.1886,103179.0
2019-03-06 11:15:00,50.17,50.18,50.13,50.16,113694.0,42.1802,42.1886,42.1466,42.1718,113694.0
2019-03-06 11:20:00,50.15,50.16,50.1,50.1,97384.0,42.1634,42.1718,42.1214,42.1214,97384.0
2019-03-06 11:25:00,50.1,50.12,50.07,50.08,120399.0,42.1214,42.1382,42.0961,42.1045,120399.0
2019-03-06 11:30:00,50.08,50.12,50.06,50.08,81103.0,42.1045,42.1382,42.0877,42.1045,81103.0
2019-03-06 11:35:00,50.08,50.12,50.06,50.08,103077.0,42.1045,42.1382,42.0877,42.1045,103077.0
2019-03-06 11:40:00,50.08,50.11,50.02,50.02,58795.0,42.1045,42.1298,42.0541,42.0541,58795.0
2019-03-06 11:45:00,50.02,50.07,49.99,50.0,171600.0,42.0541,42.0961,42.0289,42.0373,171600.0
2019-03-06 11:50:00,50.0,50.0,49.93,49.95,205568.0,42.0373,42.0373,41.9784,41.9953,205568.0
2019-03-06 11:55:00,49.95,50.0,49.92,49.96,142496.0,41.9953,42.0373,41.97,42.0037,142496.0
2019-03-06 12:00:00,49.97,50.0,49.95,49.97,100183.0,42.0121,42.0373,41.9953,42.0121,100183.0
2019-03-06 12:05:00,49.98,50.04,49.97,50.01,70239.0,42.0205,42.0709,42.0121,42.0457,70239.0
2019-03-06 12:10:00,50.01,50.03,49.98,50.02,99966.0,42.0457,42.0625,42.0205,42.0541,99966.0
2019-03-06 12:15:00,50.02,50.05,49.99,50.0,104016.0,42.0541,42.0793,42.0289,42.0373,104016.0
2019-03-06 12:20:00,49.99,50.01,49.93,49.94,214123.0,42.0289,42.0457,41.9784,41.9868,214123.0
2019-03-06 12:25:00,49.94,49.95,49.9,49.91,111422.0,41.9868,41.9953,41.9532,41.9616,111422.0
2019-03-06 12:30:00,49.91,49.93,49.85,49.91,89379.0,41.9616,41.9784,41.9112,41.9616,89379.0
2019-03-06 12:35:00,49.91,49.94,49.89,49.93,140407.0,41.9616,41.9868,41.9448,41.9784,140407.0
2019-03-06 12:40:00,49.93,49.96,49.9,49.93,95803.0,41.9784,42.0037,41.9532,41.9784,95803.0
2019-03-06 12:45:00,49.93,49.96,49.87,49.89,90119.0,41.9784,42.0037,41.928,41.9448,90119.0
2019-03-06 12:50:00,49.89,49.96,49.88,49.9,105939.0,41.9448,42.0037,41.9364,41.9532,105939.0
2019-03-06 12:55:00,49.9,49.91,49.86,49.88,77638.0,41.9532,41.9616,41.9196,41.9364,77638.0
2019-03-06 13:00:00,49.88,49.89,49.83,49.86,97933.0,41.9364,41.9448,41.8944,41.9196,97933.0
2019-03-06 13:05:00,49.85,49.86,49.83,49.85,59996.0,41.9112,41.9196,41.8944,41.9112,59996.0
2019-03-06 13:10:00,49.85,49.89,49.83,49.83,65018.0,41.9112,41.9448,41.8944,41.8944,65018.0
2019-03-06 13:15:00,49.83,49.91,49.8,49.88,81464.0,41.8944,41.9616,41.8691,41.9364,81464.0
2019-03-06 13:20:00,49.88,49.9,49.84,49.88,47525.0,41.9364,41.9532,41.9028,41.9364,47525.0
2019-03-06 13:25:00,49.87,49.95,49.86,49.94,104913.0,41.928,41.9953,41.9196,41.9868,104913.0
2019-03-06 13:30:00,49.94,49.98,49.94,49.97,165319.0,41.9868,42.0205,41.9868,42.0121,165319.0
2019-03-06 13:35:00,49.97,50.03,49.94,50.03,218994.0,42.0121,42.0625,41.9868,42.0625,218994.0
2019-03-06 13:40:00,50.03,50.03,49.98,50.01,83054.0,42.0625,42.0625,42.0205,42.0457,83054.0
2019-03-06 13:45:00,50.0,50.01,49.96,49.98,151694.0,42.0373,42.0457,42.0037,42.0205,151694.0
2019-03-06 13:50:00,49.98,50.04,49.96,50.04,71700.0,42.0205,42.0709,42.0037,42.0709,71700.0
2019-03-06 13:55:00,50.04,50.13,50.04,50.11,72023.0,42.0709,42.1466,42.0709,42.1298,72023.0
2019-03-06 14:00:00,50.11,50.22,50.11,50.21,141540.0,42.1298,42.2223,42.1298,42.2138,141540.0
2019-03-06 14:05:00,50.21,50.22,50.15,50.17,90744.0,42.2138,42.2223,42.1634,42.1802,90744.0
2019-03-06 14:10:00,50.17,50.19,50.14,50.15,63177.0,42.1802,42.197,42.155,42.1634,63177.0
2019-03-06 14:15:00,50.15,50.16,50.1,50.11,64212.0,42.1634,42.1718,42.1214,42.1298,64212.0
2019-03-06 14:20:00,50.11,50.15,50.1,50.14,77287.0,42.1298,42.1634,42.1214,42.155,77287.0
2019-03-06 14:25:00,50.14,50.15,50.07,50.08,62647.0,42.155,42.1634,42.0961,42.1045,62647.0
2019-03-06 14:30:00,50.08,50.12,50.04,50.05,125709.0,42.1045,42.1382,42.0709,42.0793,125709.0
2019-03-06 14:35:00,50.05,50.12,50.05,50.09,69646.0,42.0793,42.1382,42.0793,42.113,69646.0
2019-03-06 14:40:00,50.09,50.1,50.04,50.06,79413.0,42.113,42.1214,42.0709,42.0877,79413.0
2019-03-06 14:45:00,50.06,50.07,50.0,50.02,72309.0,42.0877,42.0961,42.0373,42.0541,72309.0
2019-03-06 14:50:00,50.02,50.06,49.99,50.02,207759.0,42.0541,42.0877,42.0289,42.0541,207759.0
2019-03-06 14:55:00,50.03,50.07,50.0,50.01,173284.0,42.0625,42.0961,42.0373,42.0457,173284.0
2019-03-06 15:00:00,50.01,50.05,49.98,49.99,213270.0,42.0457,42.0793,42.0205,42.0289,213270.0
2019-03-06 15:05:00,49.99,50.02,49.97,50.0,201230.0,42.0289,42.0541,42.0121,42.0373,201230.0
2019-03-06 15:10:00,50.0,50.02,49.93,49.96,320417.0,42.0373,42.0541,41.9784,42.0037,320417.0
2019-03-06 15:15:00,49.95,49.99,49.9,49.9,229083.0,41.9953,42.0289,41.9532,41.9532,229083.0
2019-03-06 15:20:00,49.9,49.95,49.88,49.93,194938.0,41.9532,41.9953,41.9364,41.9784,194938.0
2019-03-06 15:25:00,49.93,49.96,49.87,49.95,248311.0,41.9784,42.0037,41.928,41.9953,248311.0
2019-03-06 15:30:00,49.96,49.96,49.95,49.95,234734.0,42.0037,42.0037,41.9953,41.9953,234734.0
2019-03-06 15:35:00,49.95,49.98,49.95,49.97,247412.0,41.9953,42.0205,41.9953,42.0121,247412.0
2019-03-06 15:40:00,49.98,50.07,49.97,50.06,650204.0,42.0205,42.0961,42.0121,42.0877,650204.0
2019-03-06 15:45:00,50.06,50.06,49.89,49.89,336103.0,42.0877,42.0877,41.9448,41.9448,336103.0
2019-03-06 15:50:00,49.89,49.92,49.83,49.83,320461.0,41.9448,41.97,41.8944,41.8944,320461.0
2019-03-06 15:55:00,49.84,49.88,49.81,49.83,712277.0,41.9028,41.9364,41.8775,41.8944,712277.0
2019-03-07 09:30:00,49.71,49.73,49.54,49.67,332795.0,41.7935,41.8103,41.6505,41.7598,332795.0
2019-03-07 09:35:00,49.67,49.69,49.29,49.33,384748.0,41.7598,41.7767,41.4404,41.474,384748.0
2019-03-07 09:40:00,49.32,49.51,49.3,49.48,428361.0,41.4656,41.6253,41.4488,41.6001,428361.0
2019-03-07 09:45:00,49.48,49.49,49.31,49.38,221478.0,41.6001,41.6085,41.4572,41.516,221478.0
2019-03-07 09:50:00,49.38,49.47,49.29,49.33,330839.0,41.516,41.5917,41.4404,41.474,330839.0
2019-03-07 09:55:00,49.33,49.46,49.33,49.46,325906.0,41.474,41.5833,41.474,41.5833,325906.0
2019-03-07 10:00:00,49.46,49.51,49.42,49.46,248281.0,41.5833,41.6253,41.5497,41.5833,248281.0
2019-03-07 10:05:00,49.47,49.51,49.4,49.44,217234.0,41.5917,41.6253,41.5328,41.5665,217234.0
2019-03-07 10:10:00,49.43,49.63,49.43,49.62,267653.0,41.5581,41.7262,41.5581,41.7178,267653.0
2019-03-07 10:15:00,49.63,49.69,49.54,49.55,263028.0,41.7262,41.7767,41.6505,41.659,263028.0
2019-03-07 10:20:00,49.54,49.61,49.51,49.57,169835.0,41.6505,41.7094,41.6253,41.6758,169835.0
2019-03-07 10:25:00,49.57,49.68,49.5,49.67,288906.0,41.6758,41.7683,41.6169,41.7598,288906.0
2019-03-07 10:30:00,49.66,49.82,49.64,49.8,187707.0,41.7514,41.886,41.7346,41.8691,187707.0
2019-03-07 10:35:00,49.8,49.81,49.69,49.7,208823.0,41.8691,41.8775,41.7767,41.7851,208823.0
2019-03-07 10:40:00,49.69,49.7,49.58,49.61,135341.0,41.7767,41.7851,41.6842,41.7094,135341.0
2019-03-07 10:45:00,49.61,49.71,49.6,49.69,113728.0,41.7094,41.7935,41.701,41.7767,113728.0
2019-03-07 10:50:00,49.69,49.71,49.64,49.71,197786.0,41.7767,41.7935,41.7346,41.7935,197786.0
2019-03-07 10:55:00,49.71,49.74,49.64,49.68,203354.0,41.7935,41.8187,41.7346,41.7683,203354.0
2019-03-07 11:00:00,49.68,49.73,49.59,49.59,259613.0,41.7683,41.8103,41.6926,41.6926,259613.0
2019-03-07 11:05:00,49.59,49.6,49.5,49.54,219092.0,41.6926,41.701,41.6169,41.6505,219092.0
2019-03-07 11:10:00,49.54,49.55,49.48,49.53,204646.0,41.6505,41.659,41.6001,41.6421,204646.0
2019-03-07 11:15:00,49.52,49.54,49.47,49.52,266342.0,41.6337,41.6505,41.5917,41.6337,266342.0
2019-03-07 11:20:00,49.52,49.56,49.49,49.56,171717.0,41.6337,41.6674,41.6085,41.6674,171717.0
2019-03-07 11:25:00,49.56,49.65,49.56,49.62,137833.0,41.6674,41.743,41.6674,41.7178,137833.0
2019-03-07 11:30:00,49.62,49.75,49.62,49.71,188295.0,41.7178,41.8271,41.7178,41.7935,188295.0
2019-03-07 11:35:00,49.71,49.75,49.67,49.72,131134.0,41.7935,41.8271,41.7598,41.8019,131134.0
2019-03-07 11:40:00,49.72,49.75,49.71,49.73,155994.0,41.8019,41.8271,41.7935,41.8103,155994.0
2019-03-07 11:45:00,49.74,49.76,49.7,49.71,214713.0,41.8187,41.8355,41.7851,41.7935,214713.0
2019-03-07 11:50:00,49.7,49.71,49.59,49.6,235770.0,41.7851,41.7935,41.6926,41.701,235770.0
2019-03-07 11:55:00,49.61,49.69,49.6,49.63,131890.0,41.7094,41.7767,41.701,41.7262,131890.0
2019-03-07 12:00:00,49.62,49.62,49.52,49.57,133250.0,41.7178,41.7178,41.6337,41.6758,133250.0
2019-03-07 12:05:00,49.58,49.65,49.53,49.59,139717.0,41.6842,41.743,41.6421,41.6926,139717.0
2019-03-07 12:10:00,49.6,49.66,49.59,49.64,117758.0,41.701,41.7514,41.6926,41.7346,117758.0
2019-03-07 12:15:00,49.64,49.66,49.56,49.57,109780.0,41.7346,41.7514,41.6674,41.6758,109780.0
2019-03-07 12:20:00,49.58,49.62,49.55,49.57,160043.0,41.6842,41.7178,41.659,41.6758,160043.0
2019-03-07 12:25:00,49.57,49.58,49.51,49.51,176238.0,41.6758,41.6842,41.6253,41.6253,176238.0
2019-03-07 12:30:00,49.51,49.6,49.45,49.58,335468.0,41.6253,41.701,41.5749,41.6842,335468.0
2019-03-07 12:35:00,49.57,49.61,49.55,49.58,194657.0,41.6758,41.7094,41.659,41.6842,194657.0
2019-03-07 12:40:00,49.59,49.61,49.55,49.58,156968.0,41.6926,41.7094,41.659,41.6842,156968.0
2019-03-07 12:45:00,49.57,49.62,49.57,49.59,132526.0,41.6758,41.7178,41.6758,41.6926,132526.0
2019-03-07 12:50:00,49.6,49.68,49.56,49.67,229257.0,41.701,41.7683,41.6674,41.7598,229257.0
2019-03-07 12:55:00,49.68,49.72,49.66,49.68,194556.0,41.7683,41.8019,41.7514,41.7683,194556.0
2019-03-07 13:00:00,49.68,49.71,49.66,49.68,164060.0,41.7683,41.7935,41.7514,41.7683,164060.0
2019-03-07 13:05:00,49.68,49.7,49.65,49.66,135275.0,41.7683,41.7851,41.743,41.7514,135275.0
2019-03-07 13:10:00,49.67,49.7,49.65,49.7,110416.0,41.7598,41.7851,41.743,41.7851,110416.0
2019-03-07 13:15:00,49.7,49.74,49.69,49.74,108702.0,41.7851,41.8187,41.7767,41.8187,108702.0
2019-03-07 13:20:00,49.74,49.8,49.73,49.78,103374.0,41.8187,41.8691,41.8103,41.8523,103374.0
2019-03-07 13:25:00,49.78,49.82,49.77,49.82,134806.0,41.8523,41.886,41.8439,41.886,134806.0
2019-03-07 13:30:00,49.82,49.83,49.73,49.75,126451.0,41.886,41.8944,41.8103,41.8271,126451.0
2019-03-07 13:35:00,49.75,49.78,49.72,49.77,96049.0,41.8271,41.8523,41.8019,41.8439,96049.0
2019-03-07 13:40:00,49.77,49.8,49.76,49.79,129683.0,41.8439,41.8691,41.8355,41.8607,129683.0
2019-03-07 13:45:00,49.79,49.84,49.78,49.84,157169.0,41.8607,41.9028,41.8523,41.9028,157169.0
2019-03-07 13:50:00,49.84,49.85,49.76,49.77,196555.0,41.9028,41.9112,41.8355,41.8439,196555.0
2019-03-07 13:55:00,49.77,49.8,49.75,49.78,251816.0,41.8439,41.8691,41.8271,41.8523,251816.0
2019-03-07 14:00:00,49.79,49.83,49.75,49.8,156990.0,41.8607,41.8944,41.8271,41.8691,156990.0
2019-03-07 14:05:00,49.8,49.82,49.73,49.76,151240.0,41.8691,41.886,41.8103,41.8355,151240.0
2019-03-07 14:10:00,49.76,49.77,49.68,49.7,228051.0,41.8355,41.8439,41.7683,41.7851,228051.0
2019-03-07 14:15:00,49.69,49.71,49.66,49.68,127029.0,41.7767,41.7935,41.7514,41.7683,127029.0
2019-03-07 14:20:00,49.68,49.77,49.68,49.7,181055.0,41.7683,41.8439,41.7683,41.7851,181055.0
2019-03-07 14:25:00,49.7,49.74,49.69,49.73,191721.0,41.7851,41.8187,41.7767,41.8103,191721.0
2019-03-07 14:30:00,49.74,49.78,49.63,49.66,173636.0,41.8187,41.8523,41.7262,41.7514,173636.0
2019-03-07 14:35:00,49.65,49.66,49.59,49.62,296920.0,41.743,41.7514,41.6926,41.7178,296920.0
2019-03-07 14:40:00,49.63,49.68,49.6,49.65,122205.0,41.7262,41.7683,41.701,41.743,122205.0
2019-03-07 14:45:00,49.66,49.68,49.6,49.66,160398.0,41.7514,41.7683,41.701,41.7514,160398.0
2019-03-07 14:50:00,49.66,49.7,49.58,49.62,204868.0,41.7514,41.7851,41.6842,41.7178,204868.0
2019-03-07 14:55:00,49.61,49.66,49.57,49.6,136110.0,41.7094,41.7514,41.6758,41.701,136110.0
2019-03-07 15:00:00,49.59,49.6,49.49,49.51,182064.0,41.6926,41.701,41.6085,41.6253,182064.0
2019-03-07 15:05:00,49.51,49.54,49.47,49.53,208743.0,41.6253,41.6505,41.5917,41.6421,208743.0
2019-03-07 15:10:00,49.52,49.61,49.5,49.58,146299.0,41.6337,41.7094,41.6169,41.6842,146299.0
2019-03-07 15:15:00,49.58,49.69,49.57,49.69,201029.0,41.6842,41.7767,41.6758,41.7767,201029.0
2019-03-07 15:20:00,49.69,49.69,49.6,49.64,192000.0,41.7767,41.7767,41.701,41.7346,192000.0
2019-03-07 15:25:00,49.64,49.67,49.59,49.59,234849.0,41.7346,41.7598,41.6926,41.6926,234849.0
2019-03-07 15:30:00,49.6,49.72,49.57,49.67,342009.0,41.701,41.8019,41.6758,41.7598,342009.0
2019-03-07 15:35:00,49.67,49.75,49.66,49.75,281114.0,41.7598,41.8271,41.7514,41.8271,281114.0
2019-03-07 15:40:00,49.74,49.8,49.72,49.73,358155.0,41.8187,41.8691,41.8019,41.8103,358155.0
2019-03-07 15:45:00,49.73,49.77,49.66,49.66,295015.0,41.8103,41.8439,41.7514,41.7514,295015.0
2019-03-07 15:50:00,49.66,49.67,49.61,49.64,259767.0,41.7514,41.7598,41.7094,41.7346,259767.0
2019-03-07 15:55:00,49.65,49.74,49.64,49.68,656756.0,41.743,41.8187,41.7346,41.7683,656756.0
2019-03-08 09:30:00,49.26,49.48,49.21,49.22,639855.0,41.4151,41.6001,41.3731,41.3815,639855.0
2019-03-08 09:35:00,49.22,49.52,49.17,49.49,343749.0,41.3815,41.6337,41.3395,41.6085,343749.0
2019-03-08 09:40:00,49.5,49.5,49.32,49.36,281433.0,41.6169,41.6169,41.4656,41.4992,281433.0
2019-03-08 09:45:00,49.36,49.53,49.36,49.51,208005.0,41.4992,41.6421,41.4992,41.6253,208005.0
2019-03-08 09:50:00,49.51,49.53,49.29,49.32,144695.0,41.6253,41.6421,41.4404,41.4656,144695.0
2019-03-08 09:55:00,49.32,49.37,49.26,49.29,150041.0,41.4656,41.5076,41.4151,41.4404,150041.0
2019-03-08 10:00:00,49.28,49.43,49.24,49.42,211260.0,41.432,41.5581,41.3983,41.5497,211260.0
2019-03-08 10:05:00,49.42,49.6,49.37,49.59,184938.0,41.5497,41.701,41.5076,41.6926,184938.0
2019-03-08 10:10:00,49.59,49.64,49.49,49.5,297591.0,41.6926,41.7346,41.6085,41.6169,297591.0
2019-03-08 10:15:00,49.51,49.55,49.46,49.48,163676.0,41.6253,41.659,41.5833,41.6001,163676.0
2019-03-08 10:20:00,49.48,49.54,49.46,49.5,124392.0,41.6001,41.6505,41.5833,41.6169,124392.0
2019-03-08 10:25:00,49.5,49.57,49.48,49.56,208542.0,41.6169,41.6758,41.6001,41.6674,208542.0
2019-03-08 10:30:00,49.57,49.62,49.55,49.59,222071.0,41.6758,41.7178,41.659,41.6926,222071.0
2019-03-08 10:35:00,49.6,49.72,49.59,49.65,132257.0,41.701,41.8019,41.6926,41.743,132257.0
2019-03-08 10:40:00,49.64,49.75,49.58,49.73,229794.0,41.7346,41.8271,41.6842,41.8103,229794.0
2019-03-08 10:45:00,49.73,49.81,49.73,49.8,185821.0,41.8103,41.8775,41.8103,41.8691,185821.0
2019-03-08 10:50:00,49.8,49.8,49.6,49.62,114034.0,41.8691,41.8691,41.701,41.7178,114034.0
2019-03-08 10:55:00,49.63,49.65,49.57,49.58,186412.0,41.7262,41.743,41.6758,41.6842,186412.0
2019-03-08 11:00:00,49.59,49.62,49.56,49.57,196142.0,41.6926,41.7178,41.6674,41.6758,196142.0
2019-03-08 11:05:00,49.57,49.58,49.49,49.52,90168.0,41.6758,41.6842,41.6085,41.6337,90168.0
2019-03-08 11:10:00,49.52,49.59,49.48,49.53,124686.0,41.6337,41.6926,41.6001,41.6421,124686.0
2019-03-08 11:15:00,49.53,49.56,49.48,49.49,119552.0,41.6421,41.6674,41.6001,41.6085,119552.0
2019-03-08 11:20:00,49.48,49.54,49.48,49.54,93711.0,41.6001,41.6505,41.6001,41.6505,93711.0
2019-03-08 11:25:00,49.54,49.61,49.54,49.57,75062.0,41.6505,41.7094,41.6505,41.6758,75062.0
2019-03-08 11:30:00,49.57,49.61,49.53,49.54,92251.0,41.6758,41.7094,41.6421,41.6505,92251.0
2019-03-08 11:35:00,49.55,49.58,49.53,49.55,101305.0,41.659,41.6842,41.6421,41.659,101305.0
2019-03-08 11:40:00,49.55,49.65,49.55,49.63,114549.0,41.659,41.743,41.659,41.7262,114549.0
2019-03-08 11:45:00,49.62,49.67,49.62,49.63,121486.0,41.7178,41.7598,41.7178,41.7262,121486.0
2019-03-08 11:50:00,49.64,49.7,49.63,49.7,130673.0,41.7346,41.7851,41.7262,41.7851,130673.0
2019-03-08 11:55:00,49.7,49.7,49.64,49.65,109031.0,41.7851,41.7851,41.7346,41.743,109031.0
2019-03-08 12:00:00,49.65,49.66,49.63,49.65,111071.0,41.743,41.7514,41.7262,41.743,111071.0
2019-03-08 12:05:00,49.64,49.7,49.64,49.66,182913.0,41.7346,41.7851,41.7346,41.7514,182913.0
2019-03-08 12:10:00,49.67,49.77,49.66,49.74,125753.0,41.7598,41.8439,41.7514,41.8187,125753.0
2019-03-08 12:15:00,49.74,49.77,49.72,49.73,82666.0,41.8187,41.8439,41.8019,41.8103,82666.0
2019-03-08 12:20:00,49.73,49.8,49.73,49.78,115796.0,41.8103,41.8691,41.8103,41.8523,115796.0
2019-03-08 12:25:00,49.78,49.82,49.78,49.78,95238.0,41.8523,41.886,41.8523,41.8523,95238.0
2019-03-08 12:30:00,49.78,49.79,49.72,49.73,180172.0,41.8523,41.8607,41.8019,41.8103,180172.0
2019-03-08 12:35:00,49.73,49.73,49.66,49.67,121033.0,41.8103,41.8103,41.7514,41.7598,121033.0
2019-03-08 12:40:00,49.67,49.71,49.67,49.69,125122.0,41.7598,41.7935,41.7598,41.7767,125122.0
2019-03-08 12:45:00,49.7,49.71,49.63,49.63,116774.0,41.7851,41.7935,41.7262,41.7262,116774.0
2019-03-08 12:50:00,49.63,49.66,49.58,49.59,98700.0,41.7262,41.7514,41.6842,41.6926,98700.0
2019-03-08 12:55:00,49.59,49.6,49.54,49.55,89765.0,41.6926,41.701,41.6505,41.659,89765.0
2019-03-08 13:00:00,49.55,49.62,49.54,49.6,81309.0,41.659,41.7178,41.6505,41.701,81309.0
2019-03-08 13:05:00,49.6,49.64,49.6,49.63,105230.0,41.701,41.7346,41.701,41.7262,105230.0
2019-03-08 13:10:00,49.64,49.69,49.63,49.65,148613.0,41.7346,41.7767,41.7262,41.743,148613.0
2019-03-08 13:15:00,49.65,49.69,49.64,49.66,134322.0,41.743,41.7767,41.7346,41.7514,134322.0
2019-03-08 13:20:00,49.65,49.66,49.6,49.65,83005.0,41.743,41.7514,41.701,41.743,83005.0
2019-03-08 13:25:00,49.65,49.68,49.63,49.67,186189.0,41.743,41.7683,41.7262,41.7598,186189.0
2019-03-08 13:30:00,49.65,49.66,49.61,49.63,111593.0,41.743,41.7514,41.7094,41.7262,111593.0
2019-03-08 13:35:00,49.64,49.66,49.63,49.66,139797.0,41.7346,41.7514,41.7262,41.7514,139797.0
2019-03-08 13:40:00,49.65,49.75,49.64,49.7,161730.0,41.743,41.8271,41.7346,41.7851,161730.0
2019-03-08 13:45:00,49.69,49.7,49.66,49.69,128087.0,41.7767,41.7851,41.7514,41.7767,128087.0
2019-03-08 13:50:00,49.69,49.7,49.66,49.67,112720.0,41.7767,41.7851,41.7514,41.7598,112720.0
2019-03-08 13:55:00,49.68,49.69,49.64,49.66,97092.0,41.7683,41.7767,41.7346,41.7514,97092.0
2019-03-08 14:00:00,49.67,49.69,49.64,49.65,102279.0,41.7598,41.7767,41.7346,41.743,102279.0
2019-03-08 14:05:00,49.65,49.72,49.65,49.71,95374.0,41.743,41.8019,41.743,41.7935,95374.0
2019-03-08 14:10:00,49.72,49.8,49.71,49.73,211274.0,41.8019,41.8691,41.7935,41.8103,211274.0
2019-03-08 14:15:00,49.74,49.77,49.73,49.77,89199.0,41.8187,41.8439,41.8103,41.8439,89199.0
2019-03-08 14:20:00,49.76,49.79,49.75,49.76,163814.0,41.8355,41.8607,41.8271,41.8355,163814.0
2019-03-08 14:25:00,49.76,49.81,49.74,49.77,116489.0,41.8355,41.8775,41.8187,41.8439,116489.0
2019-03-08 14:30:00,49.77,49.8,49.73,49.73,142289.0,41.8439,41.8691,41.8103,41.8103,142289.0
2019-03-08 14:35:00,49.74,49.83,49.73,49.83,316783.0,41.8187,41.8944,41.8103,41.8944,316783.0
2019-03-08 14:40:00,49.83,49.84,49.8,49.8,120896.0,41.8944,41.9028,41.8691,41.8691,120896.0
2019-03-08 14:45:00,49.8,49.84,49.8,49.82,153090.0,41.8691,41.9028,41.8691,41.886,153090.0
2019-03-08 14:50:00,49.83,49.9,49.82,49.84,169169.0,41.8944,41.9532,41.886,41.9028,169169.0
2019-03-08 14:55:00,49.85,49.86,49.8,49.8,97936.0,41.9112,41.9196,41.8691,41.8691,97936.0
2019-03-08 15:00:00,49.8,49.83,49.8,49.8,177651.0,41.8691,41.8944,41.8691,41.8691,177651.0
2019-03-08 15:05:00,49.8,49.82,49.75,49.75,291110.0,41.8691,41.886,41.8271,41.8271,291110.0
2019-03-08 15:10:00,49.76,49.76,49.68,49.72,108867.0,41.8355,41.8355,41.7683,41.8019,108867.0
2019-03-08 15:15:00,49.73,49.75,49.64,49.7,224926.0,41.8103,41.8271,41.7346,41.7851,224926.0
2019-03-08 15:20:00,49.7,49.72,49.67,49.68,186267.0,41.7851,41.8019,41.7598,41.7683,186267.0
2019-03-08 15:25:00,49.68,49.7,49.65,49.66,183387.0,41.7683,41.7851,41.743,41.7514,183387.0
2019-03-08 15:30:00,49.65,49.75,49.64,49.72,304971.0,41.743,41.8271,41.7346,41.8019,304971.0
2019-03-08 15:35:00,49.72,49.72,49.61,49.62,358921.0,41.8019,41.8019,41.7094,41.7178,358921.0
2019-03-08 15:40:00,49.63,49.73,49.62,49.7,308610.0,41.7262,41.8103,41.7178,41.7851,308610.0
2019-03-08 15:45:00,49.7,49.72,49.65,49.66,400329.0,41.7851,41.8019,41.743,41.7514,400329.0
2019-03-08 15:50:00,49.67,49.74,49.66,49.73,442160.0,41.7598,41.8187,41.7514,41.8103,442160.0
2019-03-08 15:55:00,49.72,49.82,49.71,49.8,1069552.0,41.8019,41.886,41.7935,41.8691,1069552.0
2019-03-11 09:30:00,50.0,50.09,49.89,50.02,408077.0,42.0373,42.113,41.9448,42.0541,408077.0
2019-03-11 09:35:00,50.04,50.04,49.89,49.92,209698.0,42.0709,42.0709,41.9448,41.97,209698.0
2019-03-11 09:40:00,49.93,50.0,49.82,49.83,226017.0,41.9784,42.0373,41.886,41.8944,226017.0
2019-03-11 09:45:00,49.83,49.94,49.81,49.87,180612.0,41.8944,41.9868,41.8775,41.928,180612.0
2019-03-11 09:50:00,49.87,49.89,49.75,49.88,147840.0,41.928,41.9448,41.8271,41.9364,147840.0
2019-03-11 09:55:00,49.88,49.92,49.84,49.88,176832.0,41.9364,41.97,41.9028,41.9364,176832.0
2019-03-11 10:00:00,49.88,49.92,49.84,49.9,156690.0,41.9364,41.97,41.9028,41.9532,156690.0
2019-03-11 10:05:00,49.9,49.98,49.84,49.96,150355.0,41.9532,42.0205,41.9028,42.0037,150355.0
2019-03-11 10:10:00,49.95,49.96,49.84,49.87,118298.0,41.9953,42.0037,41.9028,41.928,118298.0
2019-03-11 10:15:00,49.87,49.95,49.86,49.91,128869.0,41.928,41.9953,41.9196,41.9616,128869.0
2019-03-11 10:20:00,49.91,49.97,49.9,49.97,93525.0,41.9616,42.0121,41.9532,42.0121,93525.0
2019-03-11 10:25:00,49.97,50.01,49.93,50.01,131426.0,42.0121,42.0457,41.9784,42.0457,131426.0
2019-03-11 10:30:00,50.01,50.02,49.96,49.97,167830.0,42.0457,42.0541,42.0037,42.0121,167830.0
2019-03-11 10:35:00,49.98,50.02,49.94,49.98,176044.0,42.0205,42.0541,41.9868,42.0205,176044.0
2019-03-11 10:40:00,49.99,50.04,49.94,49.98,221368.0,42.0289,42.0709,41.9868,42.0205,221368.0
2019-03-11 10:45:00,49.98,50.03,49.98,50.02,148680.0,42.0205,42.0625,42.0205,42.0541,148680.0
2019-03-11 10:50:00,50.02,50.1,50.01,50.05,184599.0,42.0541,42.1214,42.0457,42.0793,184599.0
2019-03-11 10:55:00,50.04,50.08,50.02,50.05,124080.0,42.0709,42.1045,42.0541,42.0793,124080.0
2019-03-11 11:00:00,50.05,50.08,50.02,50.08,157931.0,42.0793,42.1045,42.0541,42.1045,157931.0
2019-03-11 11:05:00,50.08,50.09,50.0,50.01,170563.0,42.1045,42.113,42.0373,42.0457,170563.0
2019-03-11 11:10:00,50.01,50.04,49.98,50.0,141036.0,42.0457,42.0709,42.0205,42.0373,141036.0
2019-03-11 11:15:00,50.0,50.05,50.0,50.0,282499.0,42.0373,42.0793,42.0373,42.0373,282499.0
2019-03-11 11:20:00,50.0,50.04,49.94,50.03,148185.0,42.0373,42.0709,41.9868,42.0625,148185.0
2019-03-11 11:25:00,50.03,50.04,49.98,50.01,93792.0,42.0625,42.0709,42.0205,42.0457,93792.0
2019-03-11 11:30:00,50.02,50.04,49.95,49.96,378131.0,42.0541,42.0709,41.9953,42.0037,378131.0
2019-03-11 11:35:00,49.96,49.99,49.92,49.94,109695.0,42.0037,42.0289,41.97,41.9868,109695.0
2019-03-11 11:40:00,49.95,49.97,49.93,49.96,86092.0,41.9953,42.0121,41.9784,42.0037,86092.0
2019-03-11 11:45:00,49.96,49.96,49.88,49.89,97002.0,42.0037,42.0037,41.9364,41.9448,97002.0
2019-03-11 11:50:00,49.89,50.03,49.88,50.03,266614.0,41.9448,42.0625,41.9364,42.0625,266614.0
2019-03-11 11:55:00,50.03,50.05,49.99,50.03,190077.0,42.0625,42.0793,42.0289,42.0625,190077.0
2019-03-11 12:00:00,50.03,50.07,49.98,50.06,123097.0,42.0625,42.0961,42.0205,42.0877,123097.0
2019-03-11 12:05:00,50.06,50.09,50.02,50.03,190529.0,42.0877,42.113,42.0541,42.0625,190529.0
2019-03-11 12:10:00,50.03,50.03,49.95,49.96,382993.0,42.0625,42.0625,41.9953,42.0037,382993.0
2019-03-11 12:15:00,49.96,49.98,49.91,49.91,153875.0,42.0037,42.0205,41.9616,41.9616,153875.0
2019-03-11 12:20:00,49.91,49.92,49.84,49.87,185808.0,41.9616,41.97,41.9028,41.928,185808.0
2019-03-11 12:25:00,49.87,49.93,49.81,49.84,150678.0,41.928,41.9784,41.8775,41.9028,150678.0
2019-03-11 12:30:00,49.84,49.93,49.84,49.9,128731.0,41.9028,41.9784,41.9028,41.9532,128731.0
2019-03-11 12:35:00,49.9,49.9,49.84,49.84,203736.0,41.9532,41.9532,41.9028,41.9028,203736.0
2019-03-11 12:40:00,49.84,49.89,49.83,49.89,136180.0,41.9028,41.9448,41.8944,41.9448,136180.0
2019-03-11 12:45:00,49.88,49.95,49.88,49.9,117748.0,41.9364,41.9953,41.9364,41.9532,117748.0
2019-03-11 12:50:00,49.9,49.97,49.9,49.94,91730.0,41.9532,42.0121,41.9532,41.9868,91730.0
2019-03-11 12:55:00,49.95,49.99,49.94,49.98,80806.0,41.9953,42.0289,41.9868,42.0205,80806.0
2019-03-11 13:00:00,49.98,50.03,49.96,50.0,150453.0,42.0205,42.0625,42.0037,42.0373,150453.0
2019-03-11 13:05:00,50.01,50.05,50.0,50.02,176338.0,42.0457,42.0793,42.0373,42.0541,176338.0
2019-03-11 13:10:00,50.02,50.05,50.01,50.04,144138.0,42.0541,42.0793,42.0457,42.0709,144138.0
2019-03-11 13:15:00,50.05,50.05,49.99,49.99,194736.0,42.0793,42.0793,42.0289,42.0289,194736.0
2019-03-11 13:20:00,50.0,50.01,49.96,50.01,157538.0,42.0373,42.0457,42.0037,42.0457,157538.0
2019-03-11 13:25:00,50.0,50.04,49.98,49.99,130031.0,42.0373,42.0709,42.0205,42.0289,130031.0
2019-03-11 13:30:00,50.0,50.0,49.97,49.98,87197.0,42.0373,42.0373,42.0121,42.0205,87197.0
2019-03-11 13:35:00,49.98,50.0,49.96,49.99,129977.0,42.0205,42.0373,42.0037,42.0289,129977.0
2019-03-11 13:40:00,49.99,50.02,49.98,49.99,161562.0,42.0289,42.0541,42.0205,42.0289,161562.0
2019-03-11 13:45:00,50.0,50.01,49.91,49.92,141428.0,42.0373,42.0457,41.9616,41.97,141428.0
2019-03-11 13:50:00,49.92,49.96,49.9,49.95,139461.0,41.97,42.0037,41.9532,41.9953,139461.0
2019-03-11 13:55:00,49.94,49.96,49.92,49.94,137892.0,41.9868,42.0037,41.97,41.9868,137892.0
2019-03-11 14:00:00,49.94,49.94,49.89,49.91,139437.0,41.9868,41.9868,41.9448,41.9616,139437.0
2019-03-11 14:05:00,49.91,49.91,49.88,49.91,178940.0,41.9616,41.9616,41.9364,41.9616,178940.0
2019-03-11 14:10:00,49.91,49.91,49.86,49.86,198737.0,41.9616,41.9616,41.9196,41.9196,198737.0
2019-03-11 14:15:00,49.87,49.88,49.84,49.87,154115.0,41.928,41.9364,41.9028,41.928,154115.0
2019-03-11 14:20:00,49.87,49.88,49.83,49.87,216916.0,41.928,41.9364,41.8944,41.928,216916.0
2019-03-11 14:25:00,49.86,49.88,49.85,49.87,188343.0,41.9196,41.9364,41.9112,41.928,188343.0
2019-03-11 14:30:00,49.87,49.87,49.83,49.85,283708.0,41.928,41.928,41.8944,41.9112,283708.0
2019-03-11 14:35:00,49.85,49.87,49.81,49.84,254861.0,41.9112,41.928,41.8775,41.9028,254861.0
2019-03-11 14:40:00,49.84,49.86,49.81,49.82,291395.0,41.9028,41.9196,41.8775,41.886,291395.0
2019-03-11 14:45:00,49.83,49.83,49.79,49.79,148266.0,41.8944,41.8944,41.8607,41.8607,148266.0
2019-03-11 14:50:00,49.79,49.83,49.78,49.82,218260.0,41.8607,41.8944,41.8523,41.886,218260.0
2019-03-11 14:55:00,49.82,49.84,49.81,49.82,164517.0,41.886,41.9028,41.8775,41.886,164517.0
2019-03-11 15:00:00,49.82,49.84,49.79,49.82,293507.0,41.886,41.9028,41.8607,41.886,293507.0
2019-03-11 15:05:00,49.82,49.83,49.81,49.83,257076.0,41.886,41.8944,41.8775,41.8944,257076.0
2019-03-11 15:10:00,49.83,49.84,49.78,49.79,202995.0,41.8944,41.9028,41.8523,41.8607,202995.0
2019-03-11 15:15:00,49.79,49.82,49.77,49.79,221038.0,41.8607,41.886,41.8439,41.8607,221038.0
2019-03-11 15:20:00,49.79,49.8,49.77,49.77,371843.0,41.8607,41.8691,41.8439,41.8439,371843.0
2019-03-11 15:25:00,49.77,49.78,49.71,49.72,220601.0,41.8439,41.8523,41.7935,41.8019,220601.0
2019-03-11 15:30:00,49.71,49.8,49.69,49.8,440169.0,41.7935,41.8691,41.7767,41.8691,440169.0
2019-03-11 15:35:00,49.8,49.83,49.77,49.77,386136.0,41.8691,41.8944,41.8439,41.8439,386136.0
2019-03-11 15:40:00,49.77,49.78,49.71,49.75,445175.0,41.8439,41.8523,41.7935,41.8271,445175.0
2019-03-11 15:45:00,49.75,49.79,49.67,49.7,628724.0,41.8271,41.8607,41.7598,41.7851,628724.0
2019-03-11 15:50:00,49.7,49.71,49.63,49.68,535375.0,41.7851,41.7935,41.7262,41.7683,535375.0
2019-03-11 15:55:00,49.68,49.76,49.64,49.75,1010994.0,41.7683,41.8355,41.7346,41.8271,1010994.0
2019-03-12 09:30:00,49.78,49.99,49.77,49.96,353280.0,41.8523,42.0289,41.8439,42.0037,353280.0
2019-03-12 09:35:00,49.96,49.98,49.82,49.82,383961.0,42.0037,42.0205,41.886,41.886,383961.0
2019-03-12 09:40:00,49.81,49.87,49.77,49.84,221827.0,41.8775,41.928,41.8439,41.9028,221827.0
2019-03-12 09:45:00,49.83,49.83,49.74,49.76,339491.0,41.8944,41.8944,41.8187,41.8355,339491.0
2019-03-12 09:50:00,49.77,49.96,49.76,49.96,303521.0,41.8439,42.0037,41.8355,42.0037,303521.0
2019-03-12 09:55:00,49.97,50.05,49.94,49.95,214497.0,42.0121,42.0793,41.9868,41.9953,214497.0
2019-03-12 10:00:00,49.96,49.96,49.87,49.91,322059.0,42.0037,42.0037,41.928,41.9616,322059.0
2019-03-12 10:05:00,49.91,49.93,49.88,49.91,182997.0,41.9616,41.9784,41.9364,41.9616,182997.0
2019-03-12 10:10:00,49.9,49.95,49.84,49.84,284357.0,41.9532,41.9953,41.9028,41.9028,284357.0
2019-03-12 10:15:00,49.83,49.84,49.79,49.8,173404.0,41.8944,41.9028,41.8607,41.8691,173404.0
2019-03-12 10:20:00,49.79,49.81,49.75,49.79,199113.0,41.8607,41.8775,41.8271,41.8607,199113.0
2019-03-12 10:25:00,49.79,49.85,49.77,49.83,95728.0,41.8607,41.9112,41.8439,41.8944,95728.0
2019-03-12 10:30:00,49.83,49.89,49.82,49.84,268033.0,41.8944,41.9448,41.886,41.9028,268033.0
2019-03-12 10:35:00,49.85,49.86,49.75,49.75,206126.0,41.9112,41.9196,41.8271,41.8271,206126.0
2019-03-12 10:40:00,49.75,49.78,49.7,49.71,144582.0,41.8271,41.8523,41.7851,41.7935,144582.0
2019-03-12 10:45:00,49.71,49.79,49.7,49.79,81370.0,41.7935,41.8607,41.7851,41.8607,81370.0
2019-03-12 10:50:00,49.79,49.81,49.74,49.78,103879.0,41.8607,41.8775,41.8187,41.8523,103879.0
2019-03-12 10:55:00,49.78,49.82,49.75,49.81,121704.0,41.8523,41.886,41.8271,41.8775,121704.0
2019-03-12 11:00:00,49.81,49.84,49.77,49.78,213172.0,41.8775,41.9028,41.8439,41.8523,213172.0
2019-03-12 11:05:00,49.77,49.79,49.72,49.73,211289.0,41.8439,41.8607,41.8019,41.8103,211289.0
2019-03-12 11:10:00,49.73,49.76,49.54,49.54,204926.0,41.8103,41.8355,41.6505,41.6505,204926.0
2019-03-12 11:15:00,49.55,49.61,49.54,49.61,98140.0,41.659,41.7094,41.6505,41.7094,98140.0
2019-03-12 11:20:00,49.61,49.67,49.59,49.66,162629.0,41.7094,41.7598,41.6926,41.7514,162629.0
2019-03-12 11:25:00,49.66,49.7,49.64,49.7,97449.0,41.7514,41.7851,41.7346,41.7851,97449.0
2019-03-12 11:30:00,49.7,49.75,49.66,49.72,97132.0,41.7851,41.8271,41.7514,41.8019,97132.0
2019-03-12 11:35:00,49.72,49.77,49.66,49.69,135054.0,41.8019,41.8439,41.7514,41.7767,135054.0
2019-03-12 11:40:00,49.69,49.78,49.68,49.76,139181.0,41.7767,41.8523,41.7683,41.8355,139181.0
2019-03-12 11:45:00,49.76,49.77,49.73,49.76,150713.0,41.8355,41.8439,41.8103,41.8355,150713.0
2019-03-12 11:50:00,49.76,49.82,49.74,49.8,139794.0,41.8355,41.886,41.8187,41.8691,139794.0
2019-03-12 11:55:00,49.8,49.83,49.76,49.81,228167.0,41.8691,41.8944,41.8355,41.8775,228167.0
2019-03-12 12:00:00,49.81,49.83,49.76,49.8,86134.0,41.8775,41.8944,41.8355,41.8691,86134.0
2019-03-12 12:05:00,49.8,49.81,49.76,49.77,72864.0,41.8691,41.8775,41.8355,41.8439,72864.0
2019-03-12 12:10:00,49.77,49.8,49.76,49.8,119992.0,41.8439,41.8691,41.8355,41.8691,119992.0
2019-03-12 12:15:00,49.8,49.82,49.75,49.75,97819.0,41.8691,41.886,41.8271,41.8271,97819.0
2019-03-12 12:20:00,49.76,49.76,49.67,49.71,159636.0,41.8355,41.8355,41.7598,41.7935,159636.0
2019-03-12 12:25:00,49.7,49.74,49.69,49.71,107674.0,41.7851,41.8187,41.7767,41.7935,107674.0
2019-03-12 12:30:00,49.71,49.72,49.67,49.7,143211.0,41.7935,41.8019,41.7598,41.7851,143211.0
2019-03-12 12:35:00,49.7,49.75,49.69,49.74,144701.0,41.7851,41.8271,41.7767,41.8187,144701.0
2019-03-12 12:40:00,49.74,49.76,49.72,49.74,86981.0,41.8187,41.8355,41.8019,41.8187,86981.0
2019-03-12 12:45:00,49.75,49.75,49.66,49.68,195376.0,41.8271,41.8271,41.7514,41.7683,195376.0
2019-03-12 12:50:00,49.68,49.68,49.58,49.62,227120.0,41.7683,41.7683,41.6842,41.7178,227120.0
2019-03-12 12:55:00,49.62,49.68,49.6,49.66,89591.0,41.7178,41.7683,41.701,41.7514,89591.0
2019-03-12 13:00:00,49.66,49.7,49.65,49.66,84320.0,41.7514,41.7851,41.743,41.7514,84320.0
2019-03-12 13:05:00,49.66,49.71,49.66,49.7,88505.0,41.7514,41.7935,41.7514,41.7851,88505.0
2019-03-12 13:10:00,49.7,49.71,49.66,49.69,92998.0,41.7851,41.7935,41.7514,41.7767,92998.0
2019-03-12 13:15:00,49.68,49.69,49.62,49.65,110572.0,41.7683,41.7767,41.7178,41.743,110572.0
2019-03-12 13:20:00,49.65,49.7,49.64,49.7,119465.0,41.743,41.7851,41.7346,41.7851,119465.0
2019-03-12 13:25:00,49.7,49.71,49.67,49.69,133940.0,41.7851,41.7935,41.7598,41.7767,133940.0
2019-03-12 13:30:00,49.68,49.74,49.67,49.73,139549.0,41.7683,41.8187,41.7598,41.8103,139549.0
2019-03-12 13:35:00,49.73,49.75,49.67,49.67,191904.0,41.8103,41.8271,41.7598,41.7598,191904.0
2019-03-12 13:40:00,49.68,49.72,49.67,49.7,185608.0,41.7683,41.8019,41.7598,41.7851,185608.0
2019-03-12 13:45:00,49.7,49.77,49.68,49.77,128619.0,41.7851,41.8439,41.7683,41.8439,128619.0
2019-03-12 13:50:00,49.78,49.78,49.68,49.71,171329.0,41.8523,41.8523,41.7683,41.7935,171329.0
2019-03-12 13:55:00,49.7,49.71,49.68,49.7,124364.0,41.7851,41.7935,41.7683,41.7851,124364.0
2019-03-12 14:00:00,49.69,49.71,49.65,49.67,161615.0,41.7767,41.7935,41.743,41.7598,161615.0
2019-03-12 14:05:00,49.67,49.71,49.65,49.7,154953.0,41.7598,41.7935,41.743,41.7851,154953.0
2019-03-12 14:10:00,49.71,49.71,49.64,49.7,255233.0,41.7935,41.7935,41.7346,41.7851,255233.0
2019-03-12 14:15:00,49.7,49.72,49.67,49.71,315436.0,41.7851,41.8019,41.7598,41.7935,315436.0
2019-03-12 14:20:00,49.71,49.72,49.66,49.69,155581.0,41.7935,41.8019,41.7514,41.7767,155581.0
2019-03-12 14:25:00,49.68,49.72,49.62,49.65,189000.0,41.7683,41.8019,41.7178,41.743,189000.0
2019-03-12 14:30:00,49.65,49.74,49.64,49.72,225920.0,41.743,41.8187,41.7346,41.8019,225920.0
2019-03-12 14:35:00,49.71,49.75,49.7,49.72,216942.0,41.7935,41.8271,41.7851,41.8019,216942.0
2019-03-12 14:40:00,49.71,49.73,49.69,49.72,95924.0,41.7935,41.8103,41.7767,41.8019,95924.0
2019-03-12 14:45:00,49.73,49.75,49.72,49.72,184753.0,41.8103,41.8271,41.8019,41.8019,184753.0
2019-03-12 14:50:00,49.72,49.74,49.69,49.72,142464.0,41.8019,41.8187,41.7767,41.8019,142464.0
2019-03-12 14:55:00,49.72,49.75,49.71,49.74,152813.0,41.8019,41.8271,41.7935,41.8187,152813.0
2019-03-12 15:00:00,49.74,49.74,49.69,49.72,154994.0,41.8187,41.8187,41.7767,41.8019,154994.0
2019-03-12 15:05:00,49.72,49.75,49.69,49.73,182651.0,41.8019,41.8271,41.7767,41.8103,182651.0
2019-03-12 15:10:00,49.73,49.74,49.68,49.69,147587.0,41.8103,41.8187,41.7683,41.7767,147587.0
2019-03-12 15:15:00,49.68,49.69,49.62,49.64,209637.0,41.7683,41.7767,41.7178,41.7346,209637.0
2019-03-12 15:20:00,49.64,49.72,49.63,49.72,241696.0,41.7346,41.8019,41.7262,41.8019,241696.0
2019-03-12 15:25:00,49.72,49.74,49.7,49.73,238931.0,41.8019,41.8187,41.7851,41.8103,238931.0
2019-03-12 15:30:00,49.72,49.73,49.66,49.67,249002.0,41.8019,41.8103,41.7514,41.7598,249002.0
2019-03-12 15:35:00,49.67,49.68,49.63,49.65,266021.0,41.7598,41.7683,41.7262,41.743,266021.0
2019-03-12 15:40:00,49.65,49.7,49.64,49.68,321521.0,41.743,41.7851,41.7346,41.7683,321521.0
2019-03-12 15:45:00,49.68,49.76,49.64,49.66,628760.0,41.7683,41.8355,41.7346,41.7514,628760.0
2019-03-12 15:50:00,49.66,49.7,49.64,49.66,406319.0,41.7514,41.7851,41.7346,41.7514,406319.0
2019-03-12 15:55:00,49.65,49.68,49.61,49.66,1181986.0,41.743,41.7683,41.7094,41.7514,1181986.0
2019-03-13 09:30:00,49.87,49.89,49.65,49.74,341163.0,41.928,41.9448,41.743,41.8187,341163.0
2019-03-13 09:35:00,49.75,49.89,49.7,49.84,204137.0,41.8271,41.9448,41.7851,41.9028,204137.0
2019-03-13 09:40:00,49.84,49.88,49.72,49.75,323359.0,41.9028,41.9364,41.8019,41.8271,323359.0
2019-03-13 09:45:00,49.76,49.76,49.63,49.66,303141.0,41.8355,41.8355,41.7262,41.7514,303141.0
2019-03-13 09:50:00,49.66,49.71,49.61,49.7,379340.0,41.7514,41.7935,41.7094,41.7851,379340.0
2019-03-13 09:55:00,49.7,49.78,49.69,49.74,169385.0,41.7851,41.8523,41.7767,41.8187,169385.0
2019-03-13 10:00:00,49.75,49.86,49.71,49.82,652977.0,41.8271,41.9196,41.7935,41.886,652977.0
2019-03-13 10:05:00,49.82,49.91,49.82,49.9,130117.0,41.886,41.9616,41.886,41.9532,130117.0
2019-03-13 10:10:00,49.89,49.94,49.85,49.89,149258.0,41.9448,41.9868,41.9112,41.9448,149258.0
2019-03-13 10:15:00,49.89,49.91,49.85,49.88,237285.0,41.9448,41.9616,41.9112,41.9364,237285.0
2019-03-13 10:20:00,49.87,49.93,49.87,49.91,300651.0,41.928,41.9784,41.928,41.9616,300651.0
2019-03-13 10:25:00,49.91,49.97,49.86,49.86,175936.0,41.9616,42.0121,41.9196,41.9196,175936.0
2019-03-13 10:30:00,49.87,49.92,49.86,49.88,177676.0,41.928,41.97,41.9196,41.9364,177676.0
2019-03-13 10:35:00,49.89,49.9,49.77,49.78,220944.0,41.9448,41.9532,41.8439,41.8523,220944.0
2019-03-13 10:40:00,49.78,49.87,49.77,49.86,179660.0,41.8523,41.928,41.8439,41.9196,179660.0
2019-03-13 10:45:00,49.86,49.86,49.8,49.81,113036.0,41.9196,41.9196,41.8691,41.8775,113036.0
2019-03-13 10:50:00,49.8,49.87,49.8,49.84,170721.0,41.8691,41.928,41.8691,41.9028,170721.0
2019-03-13 10:55:00,49.84,49.89,49.75,49.75,217910.0,41.9028,41.9448,41.8271,41.8271,217910.0
2019-03-13 11:00:00,49.75,49.8,49.75,49.8,181271.0,41.8271,41.8691,41.8271,41.8691,181271.0
2019-03-13 11:05:00,49.8,49.88,49.78,49.86,133865.0,41.8691,41.9364,41.8523,41.9196,133865.0
2019-03-13 11:10:00,49.87,49.95,49.86,49.92,322904.0,41.928,41.9953,41.9196,41.97,322904.0
2019-03-13 11:15:00,49.91,49.93,49.84,49.85,233793.0,41.9616,41.9784,41.9028,41.9112,233793.0
2019-03-13 11:20:00,49.85,49.88,49.84,49.85,105843.0,41.9112,41.9364,41.9028,41.9112,105843.0
2019-03-13 11:25:00,49.85,49.89,49.83,49.89,307817.0,41.9112,41.9448,41.8944,41.9448,307817.0
2019-03-13 11:30:00,49.89,49.98,49.88,49.98,358559.0,41.9448,42.0205,41.9364,42.0205,358559.0
2019-03-13 11:35:00,49.97,50.01,49.95,50.0,239527.0,42.0121,42.0457,41.9953,42.0373,239527.0
2019-03-13 11:40:00,50.01,50.02,49.94,49.94,139489.0,42.0457,42.0541,41.9868,41.9868,139489.0
2019-03-13 11:45:00,49.95,49.96,49.9,49.91,143344.0,41.9953,42.0037,41.9532,41.9616,143344.0
2019-03-13 11:50:00,49.92,49.96,49.92,49.93,155394.0,41.97,42.0037,41.97,41.9784,155394.0
2019-03-13 11:55:00,49.93,50.0,49.93,49.99,384339.0,41.9784,42.0373,41.9784,42.0289,384339.0
2019-03-13 12:00:00,49.99,50.0,49.92,49.95,133647.0,42.0289,42.0373,41.97,41.9953,133647.0
2019-03-13 12:05:00,49.94,49.96,49.89,49.9,216105.0,41.9868,42.0037,41.9448,41.9532,216105.0
2019-03-13 12:10:00,49.9,49.91,49.87,49.91,86302.0,41.9532,41.9616,41.928,41.9616,86302.0
2019-03-13 12:15:00,49.91,49.91,49.87,49.88,153381.0,41.9616,41.9616,41.928,41.9364,153381.0
2019-03-13 12:20:00,49.89,49.89,49.84,49.89,140770.0,41.9448,41.9448,41.9028,41.9448,140770.0
2019-03-13 12:25:00,49.9,49.92,49.88,49.9,88109.0,41.9532,41.97,41.9364,41.9532,88109.0
2019-03-13 12:30:00,49.9,49.93,49.88,49.89,95024.0,41.9532,41.9784,41.9364,41.9448,95024.0
2019-03-13 12:35:00,49.88,49.93,49.88,49.91,54575.0,41.9364,41.9784,41.9364,41.9616,54575.0
2019-03-13 12:40:00,49.92,49.96,49.91,49.95,125048.0,41.97,42.0037,41.9616,41.9953,125048.0
2019-03-13 12:45:00,49.96,49.96,49.92,49.94,168376.0,42.0037,42.0037,41.97,41.9868,168376.0
2019-03-13 12:50:00,49.94,49.96,49.9,49.91,204475.0,41.9868,42.0037,41.9532,41.9616,204475.0
2019-03-13 12:55:00,49.9,49.95,49.9,49.94,117690.0,41.9532,41.9953,41.9532,41.9868,117690.0
2019-03-13 13:00:00,49.94,49.96,49.93,49.95,159013.0,41.9868,42.0037,41.9784,41.9953,159013.0
2019-03-13 13:05:00,49.95,49.98,49.93,49.97,278507.0,41.9953,42.0205,41.9784,42.0121,278507.0
2019-03-13 13:10:00,49.97,50.01,49.96,50.01,171597.0,42.0121,42.0457,42.0037,42.0457,171597.0
2019-03-13 13:15:00,50.01,50.01,49.98,49.99,123316.0,42.0457,42.0457,42.0205,42.0289,123316.0
2019-03-13 13:20:00,50.0,50.01,49.97,49.98,107737.0,42.0373,42.0457,42.0121,42.0205,107737.0
2019-03-13 13:25:00,49.98,50.0,49.95,49.97,114712.0,42.0205,42.0373,41.9953,42.0121,114712.0
2019-03-13 13:30:00,49.97,49.98,49.93,49.94,80769.0,42.0121,42.0205,41.9784,41.9868,80769.0
2019-03-13 13:35:00,49.94,49.96,49.93,49.95,107651.0,41.9868,42.0037,41.9784,41.9953,107651.0
2019-03-13 13:40:00,49.95,49.95,49.89,49.89,189971.0,41.9953,41.9953,41.9448,41.9448,189971.0
2019-03-13 13:45:00,49.9,49.93,49.87,49.93,75821.0,41.9532,41.9784,41.928,41.9784,75821.0
2019-03-13 13:50:00,49.94,49.94,49.91,49.94,86431.0,41.9868,41.9868,41.9616,41.9868,86431.0
2019-03-13 13:55:00,49.94,49.99,49.94,49.98,94659.0,41.9868,42.0289,41.9868,42.0205,94659.0
2019-03-13 14:00:00,49.98,50.01,49.97,50.01,185426.0,42.0205,42.0457,42.0121,42.0457,185426.0
2019-03-13 14:05:00,50.01,50.03,49.99,50.01,237663.0,42.0457,42.0625,42.0289,42.0457,237663.0
2019-03-13 14:10:00,50.02,50.04,50.0,50.03,102565.0,42.0541,42.0709,42.0373,42.0625,102565.0
2019-03-13 14:15:00,50.03,50.04,50.01,50.02,217258.0,42.0625,42.0709,42.0457,42.0541,217258.0
2019-03-13 14:20:00,50.02,50.02,49.99,50.01,137396.0,42.0541,42.0541,42.0289,42.0457,137396.0
2019-03-13 14:25:00,50.01,50.08,50.0,50.07,279721.0,42.0457,42.1045,42.0373,42.0961,279721.0
2019-03-13 14:30:00,50.07,50.07,49.99,50.0,166812.0,42.0961,42.0961,42.0289,42.0373,166812.0
2019-03-13 14:35:00,50.0,50.02,49.98,50.01,139254.0,42.0373,42.0541,42.0205,42.0457,139254.0
2019-03-13 14:40:00,50.0,50.02,49.97,49.97,161206.0,42.0373,42.0541,42.0121,42.0121,161206.0
2019-03-13 14:45:00,49.98,49.98,49.89,49.93,280181.0,42.0205,42.0205,41.9448,41.9784,280181.0
2019-03-13 14:50:00,49.93,49.96,49.89,49.96,187454.0,41.9784,42.0037,41.9448,42.0037,187454.0
2019-03-13 14:55:00,49.96,49.98,49.93,49.95,263381.0,42.0037,42.0205,41.9784,41.9953,263381.0
2019-03-13 15:00:00,49.95,49.97,49.89,49.94,181005.0,41.9953,42.0121,41.9448,41.9868,181005.0
2019-03-13 15:05:00,49.94,49.95,49.87,49.88,180852.0,41.9868,41.9953,41.928,41.9364,180852.0
2019-03-13 15:10:00,49.88,49.92,49.86,49.86,166498.0,41.9364,41.97,41.9196,41.9196,166498.0
2019-03-13 15:15:00,49.86,49.93,49.85,49.89,237507.0,41.9196,41.9784,41.9112,41.9448,237507.0
2019-03-13 15:20:00,49.89,49.93,49.86,49.93,225333.0,41.9448,41.9784,41.9196,41.9784,225333.0
2019-03-13 15:25:00,49.93,49.93,49.9,49.91,203016.0,41.9784,41.9784,41.9532,41.9616,203016.0
2019-03-13 15:30:00,49.9,49.98,49.87,49.98,331582.0,41.9532,42.0205,41.928,42.0205,331582.0
2019-03-13 15:35:00,49.97,50.06,49.96,50.06,279784.0,42.0121,42.0877,42.0037,42.0877,279784.0
2019-03-13 15:40:00,50.05,50.06,49.98,50.03,554101.0,42.0793,42.0877,42.0205,42.0625,554101.0
2019-03-13 15:45:00,50.03,50.03,49.94,49.94,398686.0,42.0625,42.0625,41.9868,41.9868,398686.0
2019-03-13 15:50:00,49.95,50.02,49.94,49.98,474019.0,41.9953,42.0541,41.9868,42.0205,474019.0
2019-03-13 15:55:00,49.99,50.0,49.89,49.92,968876.0,42.0289,42.0373,41.9448,41.97,968876.0
2019-03-14 09:30:00,50.07,50.18,49.93,50.18,244687.0,42.0961,42.1886,41.9784,42.1886,244687.0
2019-03-14 09:35:00,50.18,50.22,50.04,50.21,183550.0,42.1886,42.2223,42.0709,42.2138,183550.0
2019-03-14 09:40:00,50.21,50.31,50.1,50.3,214850.0,42.2138,42.2979,42.1214,42.2895,214850.0
2019-03-14 09:45:00,50.3,50.31,50.21,50.25,194091.0,42.2895,42.2979,42.2138,42.2475,194091.0
2019-03-14 09:50:00,50.25,50.31,50.24,50.3,215446.0,42.2475,42.2979,42.2391,42.2895,215446.0
2019-03-14 09:55:00,50.3,50.33,50.26,50.29,123002.0,42.2895,42.3147,42.2559,42.2811,123002.0
2019-03-14 10:00:00,50.28,50.33,50.25,50.26,191733.0,42.2727,42.3147,42.2475,42.2559,191733.0
2019-03-14 10:05:00,50.26,50.27,50.19,50.25,261419.0,42.2559,42.2643,42.197,42.2475,261419.0
2019-03-14 10:10:00,50.26,50.35,50.26,50.33,167280.0,42.2559,42.3316,42.2559,42.3147,167280.0
2019-03-14 10:15:00,50.34,50.36,50.26,50.36,312605.0,42.3231,42.34,42.2559,42.34,312605.0
2019-03-14 10:20:00,50.36,50.39,50.32,50.38,195197.0,42.34,42.3652,42.3063,42.3568,195197.0
2019-03-14 10:25:00,50.38,50.45,50.37,50.4,237823.0,42.3568,42.4156,42.3484,42.3736,237823.0
2019-03-14 10:30:00,50.41,50.51,50.36,50.5,279198.0,42.382,42.4661,42.34,42.4577,279198.0
2019-03-14 10:35:00,50.5,50.59,50.49,50.56,184970.0,42.4577,42.5333,42.4493,42.5081,184970.0
2019-03-14 10:40:00,50.57,50.65,50.55,50.62,303781.0,42.5165,42.5838,42.4997,42.5586,303781.0
2019-03-14 10:45:00,50.62,50.65,50.58,50.61,171261.0,42.5586,42.5838,42.5249,42.5501,171261.0
2019-03-14 10:50:00,50.61,50.62,50.56,50.56,102430.0,42.5501,42.5586,42.5081,42.5081,102430.0
2019-03-14 10:55:00,50.57,50.59,50.52,50.55,163339.0,42.5165,42.5333,42.4745,42.4997,163339.0
2019-03-14 11:00:00,50.55,50.57,50.46,50.47,198031.0,42.4997,42.5165,42.424,42.4324,198031.0
2019-03-14 11:05:00,50.47,50.61,50.47,50.61,262114.0,42.4324,42.5501,42.4324,42.5501,262114.0
2019-03-14 11:10:00,50.61,50.62,50.57,50.6,127250.0,42.5501,42.5586,42.5165,42.5417,127250.0
2019-03-14 11:15:00,50.59,50.62,50.56,50.57,118198.0,42.5333,42.5586,42.5081,42.5165,118198.0
2019-03-14 11:20:00,50.57,50.61,50.54,50.58,76092.0,42.5165,42.5501,42.4913,42.5249,76092.0
2019-03-14 11:25:00,50.57,50.58,50.54,50.57,98952.0,42.5165,42.5249,42.4913,42.5165,98952.0
2019-03-14 11:30:00,50.57,50.57,50.51,50.56,105763.0,42.5165,42.5165,42.4661,42.5081,105763.0
2019-03-14 11:35:00,50.56,50.64,50.54,50.63,155668.0,42.5081,42.5754,42.4913,42.567,155668.0
2019-03-14 11:40:00,50.64,50.68,50.62,50.68,241741.0,42.5754,42.609,42.5586,42.609,241741.0
2019-03-14 11:45:00,50.69,50.77,50.68,50.74,165135.0,42.6174,42.6847,42.609,42.6594,165135.0
2019-03-14 11:50:00,50.75,50.79,50.74,50.75,124284.0,42.6678,42.7015,42.6594,42.6678,124284.0
2019-03-14 11:55:00,50.76,50.77,50.68,50.68,118320.0,42.6763,42.6847,42.609,42.609,118320.0
2019-03-14 12:00:00,50.68,50.71,50.67,50.71,145452.0,42.609,42.6342,42.6006,42.6342,145452.0
2019-03-14 12:05:00,50.7,50.71,50.67,50.68,219739.0,42.6258,42.6342,42.6006,42.609,219739.0
2019-03-14 12:10:00,50.68,50.68,50.62,50.64,91195.0,42.609,42.609,42.5586,42.5754,91195.0
2019-03-14 12:15:00,50.64,50.65,50.61,50.62,169084.0,42.5754,42.5838,42.5501,42.5586,169084.0
2019-03-14 12:20:00,50.62,50.62,50.48,50.48,125119.0,42.5586,42.5586,42.4408,42.4408,125119.0
2019-03-14 12:25:00,50.49,50.53,50.48,50.52,107184.0,42.4493,42.4829,42.4408,42.4745,107184.0
2019-03-14 12:30:00,50.53,50.56,50.51,50.55,160089.0,42.4829,42.5081,42.4661,42.4997,160089.0
2019-03-14 12:35:00,50.54,50.6,50.54,50.6,106582.0,42.4913,42.5417,42.4913,42.5417,106582.0
2019-03-14 12:40:00,50.59,50.61,50.58,50.58,112047.0,42.5333,42.5501,42.5249,42.5249,112047.0
2019-03-14 12:45:00,50.58,50.59,50.57,50.58,51664.0,42.5249,42.5333,42.5165,42.5249,51664.0
2019-03-14 12:50:00,50.58,50.58,50.48,50.5,170025.0,42.5249,42.5249,42.4408,42.4577,170025.0
2019-03-14 12:55:00,50.51,50.53,50.49,50.52,135229.0,42.4661,42.4829,42.4493,42.4745,135229.0
2019-03-14 13:00:00,50.52,50.52,50.48,50.5,103799.0,42.4745,42.4745,42.4408,42.4577,103799.0
2019-03-14 13:05:00,50.5,50.51,50.47,50.48,81784.0,42.4577,42.4661,42.4324,42.4408,81784.0
2019-03-14 13:10:00,50.48,50.48,50.44,50.45,85368.0,42.4408,42.4408,42.4072,42.4156,85368.0
2019-03-14 13:15:00,50.46,50.48,50.45,50.47,72234.0,42.424,42.4408,42.4156,42.4324,72234.0
2019-03-14 13:20:00,50.48,50.48,50.45,50.46,81990.0,42.4408,42.4408,42.4156,42.424,81990.0
2019-03-14 13:25:00,50.46,50.48,50.44,50.47,58186.0,42.424,42.4408,42.4072,42.4324,58186.0
2019-03-14 13:30:00,50.48,50.49,50.44,50.44,114774.0,42.4408,42.4493,42.4072,42.4072,114774.0
2019-03-14 13:35:00,50.44,50.44,50.42,50.44,153386.0,42.4072,42.4072,42.3904,42.4072,153386.0
2019-03-14 13:40:00,50.44,50.44,50.39,50.4,93947.0,42.4072,42.4072,42.3652,42.3736,93947.0
2019-03-14 13:45:00,50.4,50.4,50.37,50.39,66483.0,42.3736,42.3736,42.3484,42.3652,66483.0
2019-03-14 13:50:00,50.39,50.4,50.35,50.35,146185.0,42.3652,42.3736,42.3316,42.3316,146185.0
2019-03-14 13:55:00,50.35,50.38,50.34,50.37,145269.0,42.3316,42.3568,42.3231,42.3484,145269.0
2019-03-14 14:00:00,50.36,50.39,50.36,50.39,213604.0,42.34,42.3652,42.34,42.3652,213604.0
2019-03-14 14:05:00,50.39,50.45,50.38,50.43,93742.0,42.3652,42.4156,42.3568,42.3988,93742.0
2019-03-14 14:10:00,50.44,50.44,50.39,50.41,105591.0,42.4072,42.4072,42.3652,42.382,105591.0
2019-03-14 14:15:00,50.41,50.45,50.4,50.45,101044.0,42.382,42.4156,42.3736,42.4156,101044.0
2019-03-14 14:20:00,50.46,50.56,50.45,50.56,152224.0,42.424,42.5081,42.4156,42.5081,152224.0
2019-03-14 14:25:00,50.56,50.58,50.51,50.52,174752.0,42.5081,42.5249,42.4661,42.4745,174752.0
2019-03-14 14:30:00,50.52,50.53,50.47,50.47,151105.0,42.4745,42.4829,42.4324,42.4324,151105.0
2019-03-14 14:35:00,50.47,50.51,50.46,50.48,152606.0,42.4324,42.4661,42.424,42.4408,152606.0
2019-03-14 14:40:00,50.48,50.49,50.47,50.48,111910.0,42.4408,42.4493,42.4324,42.4408,111910.0
2019-03-14 14:45:00,50.48,50.49,50.43,50.45,194718.0,42.4408,42.4493,42.3988,42.4156,194718.0
2019-03-14 14:50:00,50.46,50.48,50.42,50.43,157520.0,42.424,42.4408,42.3904,42.3988,157520.0
2019-03-14 14:55:00,50.43,50.46,50.41,50.43,191767.0,42.3988,42.424,42.382,42.3988,191767.0
2019-03-14 15:00:00,50.44,50.48,50.43,50.48,179498.0,42.4072,42.4408,42.3988,42.4408,179498.0
2019-03-14 15:05:00,50.47,50.51,50.47,50.48,134736.0,42.4324,42.4661,42.4324,42.4408,134736.0
2019-03-14 15:10:00,50.48,50.5,50.48,50.48,156969.0,42.4408,42.4577,42.4408,42.4408,156969.0
2019-03-14 15:15:00,50.48,50.49,50.46,50.46,137143.0,42.4408,42.4493,42.424,42.424,137143.0
2019-03-14 15:20:00,50.47,50.47,50.43,50.43,255335.0,42.4324,42.4324,42.3988,42.3988,255335.0
2019-03-14 15:25:00,50.44,50.44,50.42,50.44,245208.0,42.4072,42.4072,42.3904,42.4072,245208.0
2019-03-14 15:30:00,50.44,50.46,50.42,50.45,308579.0,42.4072,42.424,42.3904,42.4156,308579.0
2019-03-14 15:35:00,50.44,50.5,50.44,50.48,486927.0,42.4072,42.4577,42.4072,42.4408,486927.0
2019-03-14 15:40:00,50.47,50.5,50.46,50.48,418329.0,42.4324,42.4577,42.424,42.4408,418329.0
2019-03-14 15:45:00,50.48,50.48,50.41,50.41,354841.0,42.4408,42.4408,42.382,42.382,354841.0
2019-03-14 15:50:00,50.41,50.45,50.4,50.42,591257.0,42.382,42.4156,42.3736,42.3904,591257.0
2019-03-14 15:55:00,50.41,50.42,50.33,50.36,1335799.0,42.382,42.3904,42.3147,42.34,1335799.0
2019-03-15 09:30:00,50.19,50.33,50.0,50.21,4104029.0,42.197,42.3147,42.0373,42.2138,4104029.0
2019-03-15 09:35:00,50.2,50.41,50.17,50.25,244183.0,42.2054,42.382,42.1802,42.2475,244183.0
2019-03-15 09:40:00,50.25,50.28,50.19,50.23,224330.0,42.2475,42.2727,42.197,42.2307,224330.0
2019-03-15 09:45:00,50.23,50.39,50.2,50.39,227143.0,42.2307,42.3652,42.2054,42.3652,227143.0
2019-03-15 09:50:00,50.38,50.48,50.36,50.48,155423.0,42.3568,42.4408,42.34,42.4408,155423.0
2019-03-15 09:55:00,50.48,50.5,50.37,50.37,143696.0,42.4408,42.4577,42.3484,42.3484,143696.0
2019-03-15 10:00:00,50.37,50.39,50.19,50.25,358158.0,42.3484,42.3652,42.197,42.2475,358158.0
2019-03-15 10:05:00,50.25,50.31,50.23,50.3,298833.0,42.2475,42.2979,42.2307,42.2895,298833.0
2019-03-15 10:10:00,50.31,50.32,50.25,50.25,148629.0,42.2979,42.3063,42.2475,42.2475,148629.0
2019-03-15 10:15:00,50.25,50.26,50.15,50.16,269660.0,42.2475,42.2559,42.1634,42.1718,269660.0
2019-03-15 10:20:00,50.17,50.26,50.16,50.25,130973.0,42.1802,42.2559,42.1718,42.2475,130973.0
2019-03-15 10:25:00,50.25,50.3,50.24,50.3,150522.0,42.2475,42.2895,42.2391,42.2895,150522.0
2019-03-15 10:30:00,50.3,50.34,50.08,50.2,476191.0,42.2895,42.3231,42.1045,42.2054,476191.0
2019-03-15 10:35:00,50.21,50.28,50.19,50.26,197925.0,42.2138,42.2727,42.197,42.2559,197925.0
2019-03-15 10:40:00,50.26,50.32,50.23,50.28,125508.0,42.2559,42.3063,42.2307,42.2727,125508.0
2019-03-15 10:45:00,50.28,50.34,50.27,50.31,129910.0,42.2727,42.3231,42.2643,42.2979,129910.0
2019-03-15 10:50:00,50.31,50.34,50.29,50.32,124252.0,42.2979,42.3231,42.2811,42.3063,124252.0
2019-03-15 10:55:00,50.31,50.34,50.31,50.31,126533.0,42.2979,42.3231,42.2979,42.2979,126533.0
2019-03-15 11:00:00,50.31,50.32,50.27,50.32,132379.0,42.2979,42.3063,42.2643,42.3063,132379.0
2019-03-15 11:05:00,50.31,50.39,50.3,50.37,132812.0,42.2979,42.3652,42.2895,42.3484,132812.0
2019-03-15 11:10:00,50.37,50.4,50.36,50.38,82265.0,42.3484,42.3736,42.34,42.3568,82265.0
2019-03-15 11:15:00,50.39,50.41,50.35,50.35,98676.0,42.3652,42.382,42.3316,42.3316,98676.0
2019-03-15 11:20:00,50.35,50.44,50.35,50.44,84356.0,42.3316,42.4072,42.3316,42.4072,84356.0
2019-03-15 11:25:00,50.44,50.55,50.44,50.55,293227.0,42.4072,42.4997,42.4072,42.4997,293227.0
2019-03-15 11:30:00,50.55,50.55,50.46,50.48,251873.0,42.4997,42.4997,42.424,42.4408,251873.0
2019-03-15 11:35:00,50.48,50.49,50.39,50.41,165080.0,42.4408,42.4493,42.3652,42.382,165080.0
2019-03-15 11:40:00,50.42,50.43,50.38,50.41,107778.0,42.3904,42.3988,42.3568,42.382,107778.0
2019-03-15 11:45:00,50.42,50.66,50.41,50.65,219028.0,42.3904,42.5922,42.382,42.5838,219028.0
2019-03-15 11:50:00,50.65,50.68,50.56,50.66,226463.0,42.5838,42.609,42.5081,42.5922,226463.0
2019-03-15 11:55:00,50.66,50.68,50.61,50.65,85262.0,42.5922,42.609,42.5501,42.5838,85262.0
2019-03-15 12:00:00,50.65,50.65,50.58,50.61,109662.0,42.5838,42.5838,42.5249,42.5501,109662.0
2019-03-15 12:05:00,50.61,50.66,50.57,50.66,157081.0,42.5501,42.5922,42.5165,42.5922,157081.0
2019-03-15 12:10:00,50.66,50.74,50.63,50.74,190035.0,42.5922,42.6594,42.567,42.6594,190035.0
2019-03-15 12:15:00,50.74,50.75,50.66,50.66,223467.0,42.6594,42.6678,42.5922,42.5922,223467.0
2019-03-15 12:20:00,50.66,50.68,50.64,50.65,90964.0,42.5922,42.609,42.5754,42.5838,90964.0
2019-03-15 12:25:00,50.65,50.65,50.6,50.62,67230.0,42.5838,42.5838,42.5417,42.5586,67230.0
2019-03-15 12:30:00,50.62,50.66,50.62,50.65,125200.0,42.5586,42.5922,42.5586,42.5838,125200.0
2019-03-15 12:35:00,50.64,50.66,50.62,50.66,58099.0,42.5754,42.5922,42.5586,42.5922,58099.0
2019-03-15 12:40:00,50.66,50.74,50.64,50.73,124241.0,42.5922,42.6594,42.5754,42.651,124241.0
2019-03-15 12:45:00,50.73,50.77,50.72,50.75,116472.0,42.651,42.6847,42.6426,42.6678,116472.0
2019-03-15 12:50:00,50.76,50.8,50.74,50.77,107984.0,42.6763,42.7099,42.6594,42.6847,107984.0
2019-03-15 12:55:00,50.77,50.77,50.7,50.71,61684.0,42.6847,42.6847,42.6258,42.6342,61684.0
2019-03-15 13:00:00,50.71,50.73,50.68,50.73,180617.0,42.6342,42.651,42.609,42.651,180617.0
2019-03-15 13:05:00,50.74,50.75,50.71,50.73,99395.0,42.6594,42.6678,42.6342,42.651,99395.0
2019-03-15 13:10:00,50.73,50.73,50.66,50.68,135406.0,42.651,42.651,42.5922,42.609,135406.0
2019-03-15 13:15:00,50.69,50.71,50.66,50.66,120878.0,42.6174,42.6342,42.5922,42.5922,120878.0
2019-03-15 13:20:00,50.67,50.69,50.64,50.68,84762.0,42.6006,42.6174,42.5754,42.609,84762.0
2019-03-15 13:25:00,50.68,50.69,50.64,50.65,93543.0,42.609,42.6174,42.5754,42.5838,93543.0
2019-03-15 13:30:00,50.64,50.66,50.63,50.63,79995.0,42.5754,42.5922,42.567,42.567,79995.0
2019-03-15 13:35:00,50.63,50.66,50.62,50.64,82094.0,42.567,42.5922,42.5586,42.5754,82094.0
2019-03-15 13:40:00,50.64,50.66,50.62,50.63,95312.0,42.5754,42.5922,42.5586,42.567,95312.0
2019-03-15 13:45:00,50.63,50.63,50.59,50.6,148215.0,42.567,42.567,42.5333,42.5417,148215.0
2019-03-15 13:50:00,50.61,50.61,50.56,50.56,74766.0,42.5501,42.5501,42.5081,42.5081,74766.0
2019-03-15 13:55:00,50.57,50.58,50.5,50.51,149937.0,42.5165,42.5249,42.4577,42.4661,149937.0
2019-03-15 14:00:00,50.52,50.53,50.51,50.52,128609.0,42.4745,42.4829,42.4661,42.4745,128609.0
2019-03-15 14:05:00,50.53,50.54,50.51,50.53,167644.0,42.4829,42.4913,42.4661,42.4829,167644.0
2019-03-15 14:10:00,50.53,50.61,50.53,50.56,195004.0,42.4829,42.5501,42.4829,42.5081,195004.0
2019-03-15 14:15:00,50.57,50.58,50.54,50.55,133478.0,42.5165,42.5249,42.4913,42.4997,133478.0
2019-03-15 14:20:00,50.55,50.55,50.47,50.49,170017.0,42.4997,42.4997,42.4324,42.4493,170017.0
2019-03-15 14:25:00,50.48,50.51,50.47,50.5,114930.0,42.4408,42.4661,42.4324,42.4577,114930.0
2019-03-15 14:30:00,50.49,50.53,50.48,50.5,176168.0,42.4493,42.4829,42.4408,42.4577,176168.0
2019-03-15 14:35:00,50.5,50.53,50.48,50.51,213137.0,42.4577,42.4829,42.4408,42.4661,213137.0
2019-03-15 14:40:00,50.51,50.58,50.5,50.56,148987.0,42.4661,42.5249,42.4577,42.5081,148987.0
2019-03-15 14:45:00,50.56,50.59,50.55,50.57,127668.0,42.5081,42.5333,42.4997,42.5165,127668.0
2019-03-15 14:50:00,50.57,50.57,50.51,50.53,183544.0,42.5165,42.5165,42.4661,42.4829,183544.0
2019-03-15 14:55:00,50.52,50.57,50.52,50.52,157828.0,42.4745,42.5165,42.4745,42.4745,157828.0
2019-03-15 15:00:00,50.53,50.53,50.45,50.45,175933.0,42.4829,42.4829,42.4156,42.4156,175933.0
2019-03-15 15:05:00,50.46,50.47,50.43,50.45,198636.0,42.424,42.4324,42.3988,42.4156,198636.0
2019-03-15 15:10:00,50.44,50.45,50.39,50.43,236384.0,42.4072,42.4156,42.3652,42.3988,236384.0
2019-03-15 15:15:00,50.43,50.54,50.42,50.52,179848.0,42.3988,42.4913,42.3904,42.4745,179848.0
2019-03-15 15:20:00,50.51,50.55,50.48,50.51,252141.0,42.4661,42.4997,42.4408,42.4661,252141.0
2019-03-15 15:25:00,50.51,50.58,50.5,50.57,222046.0,42.4661,42.5249,42.4577,42.5165,222046.0
2019-03-15 15:30:00,50.56,50.6,50.55,50.59,250327.0,42.5081,42.5417,42.4997,42.5333,250327.0
2019-03-15 15:35:00,50.59,50.66,50.59,50.63,343529.0,42.5333,42.5922,42.5333,42.567,343529.0
2019-03-15 15:40:00,50.63,50.74,50.62,50.69,522006.0,42.567,42.6594,42.5586,42.6174,522006.0
2019-03-15 15:45:00,50.69,50.71,50.55,50.57,415677.0,42.6174,42.6342,42.4997,42.5165,415677.0
2019-03-15 15:50:00,50.57,50.64,50.5,50.63,603641.0,42.5165,42.5754,42.4577,42.567,603641.0
2019-03-15 15:55:00,50.63,50.75,50.57,50.66,2148324.0,42.567,42.6678,42.5165,42.5922,2148324.0
2019-03-18 09:30:00,50.84,51.24,50.83,51.21,395655.0,42.7435,43.0798,42.7351,43.0546,395655.0
2019-03-18 09:35:00,51.22,51.3,51.19,51.28,388458.0,43.063,43.1303,43.0378,43.1134,388458.0
2019-03-18 09:40:00,51.28,51.45,51.27,51.45,222805.0,43.1134,43.2564,43.105,43.2564,222805.0
2019-03-18 09:45:00,51.44,51.52,51.4,51.48,213148.0,43.248,43.3152,43.2143,43.2816,213148.0
2019-03-18 09:50:00,51.48,51.59,51.45,51.55,232631.0,43.2816,43.3741,43.2564,43.3404,232631.0
2019-03-18 09:55:00,51.55,51.56,51.42,51.42,262596.0,43.3404,43.3489,43.2311,43.2311,262596.0
2019-03-18 10:00:00,51.43,51.46,51.35,51.44,219275.0,43.2396,43.2648,43.1723,43.248,219275.0
2019-03-18 10:05:00,51.44,51.49,51.41,51.48,287155.0,43.248,43.29,43.2227,43.2816,287155.0
2019-03-18 10:10:00,51.48,51.52,51.43,51.44,214564.0,43.2816,43.3152,43.2396,43.248,214564.0
2019-03-18 10:15:00,51.44,51.52,51.43,51.52,158723.0,43.248,43.3152,43.2396,43.3152,158723.0
2019-03-18 10:20:00,51.52,51.62,51.51,51.62,214856.0,43.3152,43.3993,43.3068,43.3993,214856.0
2019-03-18 10:25:00,51.61,51.64,51.55,51.56,158117.0,43.3909,43.4161,43.3404,43.3489,158117.0
2019-03-18 10:30:00,51.55,51.58,51.51,51.57,162614.0,43.3404,43.3657,43.3068,43.3573,162614.0
2019-03-18 10:35:00,51.57,51.57,51.45,51.46,138627.0,43.3573,43.3573,43.2564,43.2648,138627.0
2019-03-18 10:40:00,51.46,51.51,51.41,51.42,123966.0,43.2648,43.3068,43.2227,43.2311,123966.0
2019-03-18 10:45:00,51.43,51.51,51.38,51.49,160549.0,43.2396,43.3068,43.1975,43.29,160549.0
2019-03-18 10:50:00,51.48,51.59,51.48,51.57,139497.0,43.2816,43.3741,43.2816,43.3573,139497.0
2019-03-18 10:55:00,51.57,51.7,51.56,51.7,327394.0,43.3573,43.4666,43.3489,43.4666,327394.0
2019-03-18 11:00:00,51.7,51.72,51.61,51.69,150053.0,43.4666,43.4834,43.3909,43.4582,150053.0
2019-03-18 11:05:00,51.7,51.8,51.7,51.8,192168.0,43.4666,43.5506,43.4666,43.5506,192168.0
2019-03-18 11:10:00,51.8,51.8,51.73,51.76,173952.0,43.5506,43.5506,43.4918,43.517,173952.0
2019-03-18 11:15:00,51.75,51.85,51.71,51.84,238622.0,43.5086,43.5927,43.475,43.5843,238622.0
2019-03-18 11:20:00,51.84,51.84,51.72,51.82,256834.0,43.5843,43.5843,43.4834,43.5674,256834.0
2019-03-18 11:25:00,51.81,51.89,51.8,51.84,310454.0,43.559,43.6263,43.5506,43.5843,310454.0
2019-03-18 11:30:00,51.84,51.84,51.73,51.8,366121.0,43.5843,43.5843,43.4918,43.5506,366121.0
2019-03-18 11:35:00,51.8,51.82,51.77,51.82,165307.0,43.5506,43.5674,43.5254,43.5674,165307.0
2019-03-18 11:40:00,51.81,51.82,51.68,51.71,100792.0,43.559,43.5674,43.4497,43.475,100792.0
2019-03-18 11:45:00,51.71,51.78,51.7,51.78,130366.0,43.475,43.5338,43.4666,43.5338,130366.0
2019-03-18 11:50:00,51.78,51.82,51.73,51.8,169701.0,43.5338,43.5674,43.4918,43.5506,169701.0
2019-03-18 11:55:00,51.8,51.9,51.79,51.88,216725.0,43.5506,43.6347,43.5422,43.6179,216725.0
2019-03-18 12:00:00,51.88,51.88,51.76,51.78,174808.0,43.6179,43.6179,43.517,43.5338,174808.0
2019-03-18 12:05:00,51.78,51.82,51.76,51.78,101631.0,43.5338,43.5674,43.517,43.5338,101631.0
2019-03-18 12:10:00,51.79,51.82,51.74,51.82,109618.0,43.5422,43.5674,43.5002,43.5674,109618.0
2019-03-18 12:15:00,51.81,51.88,51.81,51.85,200256.0,43.559,43.6179,43.559,43.5927,200256.0
2019-03-18 12:20:00,51.85,51.97,51.84,51.94,260919.0,43.5927,43.6936,43.5843,43.6683,260919.0
2019-03-18 12:25:00,51.93,51.96,51.89,51.96,172381.0,43.6599,43.6852,43.6263,43.6852,172381.0
2019-03-18 12:30:00,51.96,51.98,51.88,51.89,151729.0,43.6852,43.702,43.6179,43.6263,151729.0
2019-03-18 12:35:00,51.89,51.94,51.88,51.92,96618.0,43.6263,43.6683,43.6179,43.6515,96618.0
2019-03-18 12:40:00,51.91,51.93,51.9,51.91,71876.0,43.6431,43.6599,43.6347,43.6431,71876.0
2019-03-18 12:45:00,51.92,51.97,51.91,51.96,149112.0,43.6515,43.6936,43.6431,43.6852,149112.0
2019-03-18 12:50:00,51.97,52.04,51.96,51.99,626653.0,43.6936,43.7524,43.6852,43.7104,626653.0
2019-03-18 12:55:00,51.99,52.07,51.98,52.05,359672.0,43.7104,43.7776,43.702,43.7608,359672.0
2019-03-18 13:00:00,52.04,52.06,51.94,51.95,173872.0,43.7524,43.7692,43.6683,43.6767,173872.0
2019-03-18 13:05:00,51.94,51.97,51.93,51.95,125398.0,43.6683,43.6936,43.6599,43.6767,125398.0
2019-03-18 13:10:00,51.95,52.01,51.94,52.0,131639.0,43.6767,43.7272,43.6683,43.7188,131639.0
2019-03-18 13:15:00,52.0,52.02,51.98,51.98,130394.0,43.7188,43.7356,43.702,43.702,130394.0
2019-03-18 13:20:00,51.98,51.99,51.93,51.97,105516.0,43.702,43.7104,43.6599,43.6936,105516.0
2019-03-18 13:25:00,51.96,52.0,51.95,51.96,132122.0,43.6852,43.7188,43.6767,43.6852,132122.0
2019-03-18 13:30:00,51.97,51.98,51.94,51.96,64153.0,43.6936,43.702,43.6683,43.6852,64153.0
2019-03-18 13:35:00,51.96,52.01,51.95,52.0,123528.0,43.6852,43.7272,43.6767,43.7188,123528.0
2019-03-18 13:40:00,51.99,52.01,51.97,51.99,152188.0,43.7104,43.7272,43.6936,43.7104,152188.0
2019-03-18 13:45:00,51.99,52.0,51.97,51.98,113062.0,43.7104,43.7188,43.6936,43.702,113062.0
2019-03-18 13:50:00,51.98,52.01,51.97,52.0,106843.0,43.702,43.7272,43.6936,43.7188,106843.0
2019-03-18 13:55:00,51.99,52.0,51.94,51.95,107888.0,43.7104,43.7188,43.6683,43.6767,107888.0
2019-03-18 14:00:00,51.96,51.97,51.9,51.91,107246.0,43.6852,43.6936,43.6347,43.6431,107246.0
2019-03-18 14:05:00,51.92,51.94,51.89,51.9,135999.0,43.6515,43.6683,43.6263,43.6347,135999.0
2019-03-18 14:10:00,51.91,51.93,51.82,51.83,143814.0,43.6431,43.6599,43.5674,43.5759,143814.0
2019-03-18 14:15:00,51.83,51.87,51.81,51.84,138829.0,43.5759,43.6095,43.559,43.5843,138829.0
2019-03-18 14:20:00,51.85,51.85,51.81,51.81,152422.0,43.5927,43.5927,43.559,43.559,152422.0
2019-03-18 14:25:00,51.81,51.9,51.81,51.87,95500.0,43.559,43.6347,43.559,43.6095,95500.0
2019-03-18 14:30:00,51.87,51.88,51.81,51.84,112878.0,43.6095,43.6179,43.559,43.5843,112878.0
2019-03-18 14:35:00,51.84,51.89,51.83,51.83,128632.0,43.5843,43.6263,43.5759,43.5759,128632.0
2019-03-18 14:40:00,51.83,51.86,51.82,51.82,100072.0,43.5759,43.6011,43.5674,43.5674,100072.0
2019-03-18 14:45:00,51.83,51.86,51.82,51.85,91103.0,43.5759,43.6011,43.5674,43.5927,91103.0
2019-03-18 14:50:00,51.85,51.85,51.81,51.84,148012.0,43.5927,43.5927,43.559,43.5843,148012.0
2019-03-18 14:55:00,51.84,51.84,51.73,51.75,139045.0,43.5843,43.5843,43.4918,43.5086,139045.0
2019-03-18 15:00:00,51.75,51.78,51.7,51.7,174003.0,43.5086,43.5338,43.4666,43.4666,174003.0
2019-03-18 15:05:00,51.7,51.75,51.68,51.69,182542.0,43.4666,43.5086,43.4497,43.4582,182542.0
2019-03-18 15:10:00,51.7,51.73,51.66,51.69,138909.0,43.4666,43.4918,43.4329,43.4582,138909.0
2019-03-18 15:15:00,51.7,51.77,51.69,51.76,144660.0,43.4666,43.5254,43.4582,43.517,144660.0
2019-03-18 15:20:00,51.76,51.81,51.75,51.78,191710.0,43.517,43.559,43.5086,43.5338,191710.0
2019-03-18 15:25:00,51.78,51.82,51.74,51.75,132445.0,43.5338,43.5674,43.5002,43.5086,132445.0
2019-03-18 15:30:00,51.75,51.77,51.69,51.71,260941.0,43.5086,43.5254,43.4582,43.475,260941.0
2019-03-18 15:35:00,51.72,51.72,51.64,51.65,186597.0,43.4834,43.4834,43.4161,43.4245,186597.0
2019-03-18 15:40:00,51.65,51.74,51.65,51.73,242704.0,43.4245,43.5002,43.4245,43.4918,242704.0
2019-03-18 15:45:00,51.73,51.8,51.73,51.78,319190.0,43.4918,43.5506,43.4918,43.5338,319190.0
2019-03-18 15:50:00,51.78,51.8,51.75,51.79,356599.0,43.5338,43.5506,43.5086,43.5422,356599.0
2019-03-18 15:55:00,51.78,51.82,51.69,51.74,1327234.0,43.5338,43.5674,43.4582,43.5002,1327234.0
2019-03-19 09:30:00,52.42,52.42,52.05,52.23,487998.0,44.0719,44.0719,43.7608,43.9122,487998.0
2019-03-19 09:35:00,52.23,52.35,52.2,52.35,356181.0,43.9122,44.013,43.8869,44.013,356181.0
2019-03-19 09:40:00,52.35,52.4,52.25,52.28,390577.0,44.013,44.0551,43.929,43.9542,390577.0
2019-03-19 09:45:00,52.29,52.29,52.12,52.14,212501.0,43.9626,43.9626,43.8197,43.8365,212501.0
2019-03-19 09:50:00,52.14,52.15,51.87,51.89,156810.0,43.8365,43.8449,43.6095,43.6263,156810.0
2019-03-19 09:55:00,51.89,51.92,51.83,51.85,255040.0,43.6263,43.6515,43.5759,43.5927,255040.0
2019-03-19 10:00:00,51.85,51.96,51.79,51.9,234207.0,43.5927,43.6852,43.5422,43.6347,234207.0
2019-03-19 10:05:00,51.91,51.99,51.9,51.97,181250.0,43.6431,43.7104,43.6347,43.6936,181250.0
2019-03-19 10:10:00,51.97,51.98,51.9,51.92,84792.0,43.6936,43.702,43.6347,43.6515,84792.0
2019-03-19 10:15:00,51.93,52.02,51.91,51.97,165779.0,43.6599,43.7356,43.6431,43.6936,165779.0
2019-03-19 10:20:00,51.97,52.1,51.93,52.1,174976.0,43.6936,43.8029,43.6599,43.8029,174976.0
2019-03-19 10:25:00,52.09,52.1,52.0,52.03,78598.0,43.7944,43.8029,43.7188,43.744,78598.0
2019-03-19 10:30:00,52.04,52.08,52.0,52.08,174227.0,43.7524,43.786,43.7188,43.786,174227.0
2019-03-19 10:35:00,52.08,52.16,52.07,52.16,121019.0,43.786,43.8533,43.7776,43.8533,121019.0
2019-03-19 10:40:00,52.15,52.19,52.1,52.11,125401.0,43.8449,43.8785,43.8029,43.8113,125401.0
2019-03-19 10:45:00,52.12,52.12,52.04,52.06,205947.0,43.8197,43.8197,43.7524,43.7692,205947.0
2019-03-19 10:50:00,52.06,52.08,51.99,52.01,175762.0,43.7692,43.786,43.7104,43.7272,175762.0
2019-03-19 10:55:00,52.01,52.02,51.89,51.9,216020.0,43.7272,43.7356,43.6263,43.6347,216020.0
2019-03-19 11:00:00,51.9,51.96,51.87,51.96,147750.0,43.6347,43.6852,43.6095,43.6852,147750.0
2019-03-19 11:05:00,51.96,51.97,51.91,51.94,66386.0,43.6852,43.6936,43.6431,43.6683,66386.0
2019-03-19 11:10:00,51.93,52.01,51.9,51.98,223199.0,43.6599,43.7272,43.6347,43.702,223199.0
2019-03-19 11:15:00,51.97,51.99,51.84,51.87,210332.0,43.6936,43.7104,43.5843,43.6095,210332.0
2019-03-19 11:20:00,51.87,51.9,51.81,51.83,93669.0,43.6095,43.6347,43.559,43.5759,93669.0
2019-03-19 11:25:00,51.82,51.86,51.71,51.73,84898.0,43.5674,43.6011,43.475,43.4918,84898.0
2019-03-19 11:30:00,51.73,51.83,51.72,51.8,101284.0,43.4918,43.5759,43.4834,43.5506,101284.0
2019-03-19 11:35:00,51.81,51.94,51.81,51.93,148182.0,43.559,43.6683,43.559,43.6599,148182.0
2019-03-19 11:40:00,51.93,51.97,51.92,51.92,105022.0,43.6599,43.6936,43.6515,43.6515,105022.0
2019-03-19 11:45:00,51.92,51.96,51.87,51.93,134053.0,43.6515,43.6852,43.6095,43.6599,134053.0
2019-03-19 11:50:00,51.94,51.98,51.93,51.96,103605.0,43.6683,43.702,43.6599,43.6852,103605.0
2019-03-19 11:55:00,51.97,52.06,51.96,52.05,133690.0,43.6936,43.7692,43.6852,43.7608,133690.0
2019-03-19 12:00:00,52.05,52.07,52.0,52.01,137833.0,43.7608,43.7776,43.7188,43.7272,137833.0
2019-03-19 12:05:00,52.01,52.06,52.01,52.05,165849.0,43.7272,43.7692,43.7272,43.7608,165849.0
2019-03-19 12:10:00,52.04,52.07,52.03,52.06,143934.0,43.7524,43.7776,43.744,43.7692,143934.0
2019-03-19 12:15:00,52.06,52.06,51.93,51.95,136235.0,43.7692,43.7692,43.6599,43.6767,136235.0
2019-03-19 12:20:00,51.96,51.99,51.95,51.97,89069.0,43.6852,43.7104,43.6767,43.6936,89069.0
2019-03-19 12:25:00,51.98,52.01,51.94,51.98,90993.0,43.702,43.7272,43.6683,43.702,90993.0
2019-03-19 12:30:00,51.99,52.02,51.95,51.96,114635.0,43.7104,43.7356,43.6767,43.6852,114635.0
2019-03-19 12:35:00,51.95,51.96,51.94,51.94,104609.0,43.6767,43.6852,43.6683,43.6683,104609.0
2019-03-19 12:40:00,51.95,51.96,51.89,51.9,139861.0,43.6767,43.6852,43.6263,43.6347,139861.0
2019-03-19 12:45:00,51.9,51.91,51.69,51.71,266817.0,43.6347,43.6431,43.4582,43.475,266817.0
2019-03-19 12:50:00,51.71,51.78,51.7,51.76,209760.0,43.475,43.5338,43.4666,43.517,209760.0
2019-03-19 12:55:00,51.77,51.92,51.75,51.91,205251.0,43.5254,43.6515,43.5086,43.6431,205251.0
2019-03-19 13:00:00,51.91,51.93,51.84,51.88,64629.0,43.6431,43.6599,43.5843,43.6179,64629.0
2019-03-19 13:05:00,51.88,51.91,51.85,51.86,67086.0,43.6179,43.6431,43.5927,43.6011,67086.0
2019-03-19 13:10:00,51.86,51.91,51.83,51.89,104751.0,43.6011,43.6431,43.5759,43.6263,104751.0
2019-03-19 13:15:00,51.89,51.93,51.88,51.93,85535.0,43.6263,43.6599,43.6179,43.6599,85535.0
2019-03-19 13:20:00,51.93,51.94,51.84,51.85,102242.0,43.6599,43.6683,43.5843,43.5927,102242.0
2019-03-19 13:25:00,51.85,51.88,51.83,51.85,91821.0,43.5927,43.6179,43.5759,43.5927,91821.0
2019-03-19 13:30:00,51.85,51.87,51.83,51.85,79362.0,43.5927,43.6095,43.5759,43.5927,79362.0
2019-03-19 13:35:00,51.84,51.88,51.83,51.86,76950.0,43.5843,43.6179,43.5759,43.6011,76950.0
2019-03-19 13:40:00,51.86,51.87,51.79,51.8,112592.0,43.6011,43.6095,43.5422,43.5506,112592.0
2019-03-19 13:45:00,51.8,51.82,51.76,51.79,115838.0,43.5506,43.5674,43.517,43.5422,115838.0
2019-03-19 13:50:00,51.79,51.81,51.75,51.77,101435.0,43.5422,43.559,43.5086,43.5254,101435.0
2019-03-19 13:55:00,51.78,51.79,51.71,51.72,78145.0,43.5338,43.5422,43.475,43.4834,78145.0
2019-03-19 14:00:00,51.71,51.8,51.71,51.79,90053.0,43.475,43.5506,43.475,43.5422,90053.0
2019-03-19 14:05:00,51.8,51.82,51.74,51.76,104767.0,43.5506,43.5674,43.5002,43.517,104767.0
2019-03-19 14:10:00,51.76,51.78,51.7,51.73,134631.0,43.517,43.5338,43.4666,43.4918,134631.0
2019-03-19 14:15:00,51.73,51.74,51.66,51.71,112425.0,43.4918,43.5002,43.4329,43.475,112425.0
2019-03-19 14:20:00,51.71,51.71,51.67,51.67,102817.0,43.475,43.475,43.4413,43.4413,102817.0
2019-03-19 14:25:00,51.68,51.75,51.67,51.73,101754.0,43.4497,43.5086,43.4413,43.4918,101754.0
2019-03-19 14:30:00,51.73,51.75,51.7,51.72,76523.0,43.4918,43.5086,43.4666,43.4834,76523.0
2019-03-19 14:35:00,51.73,51.78,51.71,51.75,214075.0,43.4918,43.5338,43.475,43.5086,214075.0
2019-03-19 14:40:00,51.75,51.8,51.73,51.78,118395.0,43.5086,43.5506,43.4918,43.5338,118395.0
2019-03-19 14:45:00,51.79,51.82,51.77,51.81,127802.0,43.5422,43.5674,43.5254,43.559,127802.0
2019-03-19 14:50:00,51.82,51.82,51.74,51.79,138399.0,43.5674,43.5674,43.5002,43.5422,138399.0
2019-03-19 14:55:00,51.79,51.81,51.69,51.7,147149.0,43.5422,43.559,43.4582,43.4666,147149.0
2019-03-19 15:00:00,51.71,51.73,51.65,51.66,110480.0,43.475,43.4918,43.4245,43.4329,110480.0
2019-03-19 15:05:00,51.67,51.72,51.65,51.65,149382.0,43.4413,43.4834,43.4245,43.4245,149382.0
2019-03-19 15:10:00,51.66,51.66,51.58,51.6,122379.0,43.4329,43.4329,43.3657,43.3825,122379.0
2019-03-19 15:15:00,51.59,51.6,51.5,51.52,163890.0,43.3741,43.3825,43.2984,43.3152,163890.0
2019-03-19 15:20:00,51.52,51.55,51.49,51.51,135262.0,43.3152,43.3404,43.29,43.3068,135262.0
2019-03-19 15:25:00,51.51,51.55,51.48,51.52,181526.0,43.3068,43.3404,43.2816,43.3152,181526.0
2019-03-19 15:30:00,51.51,51.52,51.46,51.47,223898.0,43.3068,43.3152,43.2648,43.2732,223898.0
2019-03-19 15:35:00,51.47,51.47,51.4,51.42,248685.0,43.2732,43.2732,43.2143,43.2311,248685.0
2019-03-19 15:40:00,51.42,51.42,51.34,51.36,294366.0,43.2311,43.2311,43.1639,43.1807,294366.0
2019-03-19 15:45:00,51.36,51.42,51.35,51.39,310118.0,43.1807,43.2311,43.1723,43.2059,310118.0
2019-03-19 15:50:00,51.4,51.42,51.35,51.35,469009.0,43.2143,43.2311,43.1723,43.1723,469009.0
2019-03-19 15:55:00,51.35,51.46,51.34,51.43,1182298.0,43.1723,43.2648,43.1639,43.2396,1182298.0
2019-03-20 09:30:00,51.19,51.31,51.05,51.23,434395.0,43.0378,43.1387,42.9201,43.0714,434395.0
2019-03-20 09:35:00,51.23,51.46,51.22,51.39,307240.0,43.0714,43.2648,43.063,43.2059,307240.0
2019-03-20 09:40:00,51.38,51.57,51.38,51.52,293746.0,43.1975,43.3573,43.1975,43.3152,293746.0
2019-03-20 09:45:00,51.53,51.54,51.35,51.37,240931.0,43.3236,43.332,43.1723,43.1891,240931.0
2019-03-20 09:50:00,51.37,51.4,51.29,51.3,127997.0,43.1891,43.2143,43.1219,43.1303,127997.0
2019-03-20 09:55:00,51.3,51.32,51.21,51.24,285017.0,43.1303,43.1471,43.0546,43.0798,285017.0
2019-03-20 10:00:00,51.24,51.27,51.16,51.16,208027.0,43.0798,43.105,43.0126,43.0126,208027.0
2019-03-20 10:05:00,51.16,51.26,51.14,51.2,199391.0,43.0126,43.0966,42.9957,43.0462,199391.0
2019-03-20 10:10:00,51.2,51.21,51.05,51.06,235602.0,43.0462,43.0546,42.9201,42.9285,235602.0
2019-03-20 10:15:00,51.07,51.15,51.04,51.11,284670.0,42.9369,43.0041,42.9117,42.9705,284670.0
2019-03-20 10:20:00,51.1,51.14,51.01,51.04,161779.0,42.9621,42.9957,42.8864,42.9117,161779.0
2019-03-20 10:25:00,51.04,51.09,51.0,51.06,108174.0,42.9117,42.9537,42.878,42.9285,108174.0
2019-03-20 10:30:00,51.07,51.12,51.06,51.06,144471.0,42.9369,42.9789,42.9285,42.9285,144471.0
2019-03-20 10:35:00,51.06,51.11,51.04,51.1,121889.0,42.9285,42.9705,42.9117,42.9621,121889.0
2019-03-20 10:40:00,51.1,51.23,51.1,51.19,186709.0,42.9621,43.0714,42.9621,43.0378,186709.0
2019-03-20 10:45:00,51.19,51.23,51.14,51.18,124143.0,43.0378,43.0714,42.9957,43.0294,124143.0
2019-03-20 10:50:00,51.19,51.25,51.15,51.23,103594.0,43.0378,43.0882,43.0041,43.0714,103594.0
2019-03-20 10:55:00,51.23,51.25,51.16,51.18,66362.0,43.0714,43.0882,43.0126,43.0294,66362.0
2019-03-20 11:00:00,51.18,51.28,51.18,51.26,80836.0,43.0294,43.1134,43.0294,43.0966,80836.0
2019-03-20 11:05:00,51.26,51.3,51.25,51.28,60380.0,43.0966,43.1303,43.0882,43.1134,60380.0
2019-03-20 11:10:00,51.28,51.28,51.17,51.2,68753.0,43.1134,43.1134,43.021,43.0462,68753.0
2019-03-20 11:15:00,51.19,51.21,51.14,51.15,170391.0,43.0378,43.0546,42.9957,43.0041,170391.0
2019-03-20 11:20:00,51.15,51.17,51.12,51.13,110084.0,43.0041,43.021,42.9789,42.9873,110084.0
2019-03-20 11:25:00,51.13,51.14,51.05,51.07,85559.0,42.9873,42.9957,42.9201,42.9369,85559.0
2019-03-20 11:30:00,51.08,51.12,51.07,51.09,104097.0,42.9453,42.9789,42.9369,42.9537,104097.0
2019-03-20 11:35:00,51.08,51.09,51.01,51.03,120680.0,42.9453,42.9537,42.8864,42.9033,120680.0
2019-03-20 11:40:00,51.03,51.07,51.03,51.07,93084.0,42.9033,42.9369,42.9033,42.9369,93084.0
2019-03-20 11:45:00,51.07,51.11,51.04,51.08,179575.0,42.9369,42.9705,42.9117,42.9453,179575.0
2019-03-20 11:50:00,51.08,51.11,51.06,51.07,89430.0,42.9453,42.9705,42.9285,42.9369,89430.0
2019-03-20 11:55:00,51.06,51.07,51.02,51.04,213487.0,42.9285,42.9369,42.8949,42.9117,213487.0
2019-03-20 12:00:00,51.04,51.09,51.03,51.06,122972.0,42.9117,42.9537,42.9033,42.9285,122972.0
2019-03-20 12:05:00,51.06,51.11,51.06,51.11,53843.0,42.9285,42.9705,42.9285,42.9705,53843.0
2019-03-20 12:10:00,51.11,51.13,51.09,51.1,105735.0,42.9705,42.9873,42.9537,42.9621,105735.0
2019-03-20 12:15:00,51.1,51.13,51.09,51.1,71725.0,42.9621,42.9873,42.9537,42.9621,71725.0
2019-03-20 12:20:00,51.1,51.1,51.06,51.06,171674.0,42.9621,42.9621,42.9285,42.9285,171674.0
2019-03-20 12:25:00,51.06,51.09,51.04,51.08,142658.0,42.9285,42.9537,42.9117,42.9453,142658.0
2019-03-20 12:30:00,51.08,51.09,50.98,51.04,382514.0,42.9453,42.9537,42.8612,42.9117,382514.0
2019-03-20 12:35:00,51.04,51.08,51.01,51.08,114034.0,42.9117,42.9453,42.8864,42.9453,114034.0
2019-03-20 12:40:00,51.07,51.09,51.01,51.03,74508.0,42.9369,42.9537,42.8864,42.9033,74508.0
2019-03-20 12:45:00,51.03,51.1,51.0,51.09,96610.0,42.9033,42.9621,42.878,42.9537,96610.0
2019-03-20 12:50:00,51.09,51.16,51.08,51.16,88450.0,42.9537,43.0126,42.9453,43.0126,88450.0
2019-03-20 12:55:00,51.16,51.21,51.15,51.21,147360.0,43.0126,43.0546,43.0041,43.0546,147360.0
2019-03-20 13:00:00,51.2,51.27,51.18,51.23,105701.0,43.0462,43.105,43.0294,43.0714,105701.0
2019-03-20 13:05:00,51.23,51.28,51.23,51.27,89088.0,43.0714,43.1134,43.0714,43.105,89088.0
2019-03-20 13:10:00,51.26,51.28,51.24,51.27,72243.0,43.0966,43.1134,43.0798,43.105,72243.0
2019-03-20 13:15:00,51.27,51.29,51.19,51.21,129143.0,43.105,43.1219,43.0378,43.0546,129143.0
2019-03-20 13:20:00,51.21,51.25,51.19,51.23,69579.0,43.0546,43.0882,43.0378,43.0714,69579.0
2019-03-20 13:25:00,51.23,51.23,51.13,51.15,122463.0,43.0714,43.0714,42.9873,43.0041,122463.0
2019-03-20 13:30:00,51.15,51.23,51.13,51.23,138333.0,43.0041,43.0714,42.9873,43.0714,138333.0
2019-03-20 13:35:00,51.23,51.28,51.23,51.26,97893.0,43.0714,43.1134,43.0714,43.0966,97893.0
2019-03-20 13:40:00,51.26,51.27,51.23,51.24,81431.0,43.0966,43.105,43.0714,43.0798,81431.0
2019-03-20 13:45:00,51.24,51.28,51.23,51.26,93776.0,43.0798,43.1134,43.0714,43.0966,93776.0
2019-03-20 13:50:00,51.26,51.31,51.24,51.31,156525.0,43.0966,43.1387,43.0798,43.1387,156525.0
2019-03-20 13:55:00,51.3,51.33,51.25,51.29,78637.0,43.1303,43.1555,43.0882,43.1219,78637.0
2019-03-20 14:00:00,51.3,51.4,51.09,51.09,507047.0,43.1303,43.2143,42.9537,42.9537,507047.0
2019-03-20 14:05:00,51.1,51.31,51.09,51.29,170393.0,42.9621,43.1387,42.9537,43.1219,170393.0
2019-03-20 14:10:00,51.29,51.4,51.2,51.25,637489.0,43.1219,43.2143,43.0462,43.0882,637489.0
2019-03-20 14:15:00,51.24,51.25,51.03,51.03,209858.0,43.0798,43.0882,42.9033,42.9033,209858.0
2019-03-20 14:20:00,51.03,51.07,50.87,50.9,269927.0,42.9033,42.9369,42.7687,42.794,269927.0
2019-03-20 14:25:00,50.89,50.97,50.83,50.87,212071.0,42.7856,42.8528,42.7351,42.7687,212071.0
2019-03-20 14:30:00,50.88,51.05,50.84,50.98,215589.0,42.7771,42.9201,42.7435,42.8612,215589.0
2019-03-20 14:35:00,50.98,51.02,50.9,51.02,389284.0,42.8612,42.8949,42.794,42.8949,389284.0
2019-03-20 14:40:00,51.02,51.1,50.98,51.04,310435.0,42.8949,42.9621,42.8612,42.9117,310435.0
2019-03-20 14:45:00,51.04,51.13,51.01,51.1,197292.0,42.9117,42.9873,42.8864,42.9621,197292.0
2019-03-20 14:50:00,51.11,51.22,51.09,51.12,205169.0,42.9705,43.063,42.9537,42.9789,205169.0
2019-03-20 14:55:00,51.13,51.16,51.05,51.07,265590.0,42.9873,43.0126,42.9201,42.9369,265590.0
2019-03-20 15:00:00,51.08,51.14,50.97,50.98,291567.0,42.9453,42.9957,42.8528,42.8612,291567.0
2019-03-20 15:05:00,50.98,51.01,50.91,51.0,288434.0,42.8612,42.8864,42.8024,42.878,288434.0
2019-03-20 15:10:00,51.01,51.03,50.98,51.02,169325.0,42.8864,42.9033,42.8612,42.8949,169325.0
2019-03-20 15:15:00,51.02,51.04,50.92,50.93,215784.0,42.8949,42.9117,42.8108,42.8192,215784.0
2019-03-20 15:20:00,50.93,51.0,50.93,50.98,198166.0,42.8192,42.878,42.8192,42.8612,198166.0
2019-03-20 15:25:00,50.97,51.0,50.91,50.93,331290.0,42.8528,42.878,42.8024,42.8192,331290.0
2019-03-20 15:30:00,50.93,50.94,50.64,50.65,472808.0,42.8192,42.8276,42.5754,42.5838,472808.0
2019-03-20 15:35:00,50.66,50.71,50.61,50.61,506572.0,42.5922,42.6342,42.5501,42.5501,506572.0
2019-03-20 15:40:00,50.61,50.62,50.5,50.52,512054.0,42.5501,42.5586,42.4577,42.4745,512054.0
2019-03-20 15:45:00,50.52,50.64,50.44,50.44,734545.0,42.4745,42.5754,42.4072,42.4072,734545.0
2019-03-20 15:50:00,50.44,50.46,50.37,50.38,526677.0,42.4072,42.424,42.3484,42.3568,526677.0
2019-03-20 15:55:00,50.37,50.46,50.33,50.38,1419647.0,42.3484,42.424,42.3147,42.3568,1419647.0
2019-03-21 09:30:00,49.98,49.99,49.82,49.89,550693.0,42.0205,42.0289,41.886,41.9448,550693.0
2019-03-21 09:35:00,49.89,49.9,49.58,49.58,488369.0,41.9448,41.9532,41.6842,41.6842,488369.0
2019-03-21 09:40:00,49.58,49.67,49.4,49.45,432568.0,41.6842,41.7598,41.5328,41.5749,432568.0
2019-03-21 09:45:00,49.45,49.51,49.26,49.26,413056.0,41.5749,41.6253,41.4151,41.4151,413056.0
2019-03-21 09:50:00,49.25,49.4,49.16,49.3,949641.0,41.4067,41.5328,41.3311,41.4488,949641.0
2019-03-21 09:55:00,49.3,49.62,49.28,49.6,479976.0,41.4488,41.7178,41.432,41.701,479976.0
2019-03-21 10:00:00,49.61,49.64,49.51,49.62,244804.0,41.7094,41.7346,41.6253,41.7178,244804.0
2019-03-21 10:05:00,49.62,49.67,49.59,49.65,172745.0,41.7178,41.7598,41.6926,41.743,172745.0
2019-03-21 10:10:00,49.64,49.71,49.53,49.56,196903.0,41.7346,41.7935,41.6421,41.6674,196903.0
2019-03-21 10:15:00,49.56,49.58,49.44,49.45,314768.0,41.6674,41.6842,41.5665,41.5749,314768.0
2019-03-21 10:20:00,49.45,49.49,49.37,49.38,198609.0,41.5749,41.6085,41.5076,41.516,198609.0
2019-03-21 10:25:00,49.38,49.46,49.36,49.4,169529.0,41.516,41.5833,41.4992,41.5328,169529.0
2019-03-21 10:30:00,49.4,49.49,49.39,49.45,263753.0,41.5328,41.6085,41.5244,41.5749,263753.0
2019-03-21 10:35:00,49.46,49.53,49.39,49.4,177063.0,41.5833,41.6421,41.5244,41.5328,177063.0
2019-03-21 10:40:00,49.4,49.41,49.25,49.28,217338.0,41.5328,41.5412,41.4067,41.432,217338.0
2019-03-21 10:45:00,49.28,49.34,49.21,49.22,364152.0,41.432,41.4824,41.3731,41.3815,364152.0
2019-03-21 10:50:00,49.21,49.24,49.18,49.23,390503.0,41.3731,41.3983,41.3479,41.3899,390503.0
2019-03-21 10:55:00,49.23,49.31,49.21,49.29,161026.0,41.3899,41.4572,41.3731,41.4404,161026.0
2019-03-21 11:00:00,49.29,49.39,49.28,49.34,200675.0,41.4404,41.5244,41.432,41.4824,200675.0
2019-03-21 11:05:00,49.34,49.36,49.29,49.32,241078.0,41.4824,41.4992,41.4404,41.4656,241078.0
2019-03-21 11:10:00,49.32,49.34,49.28,49.33,146406.0,41.4656,41.4824,41.432,41.474,146406.0
2019-03-21 11:15:00,49.33,49.34,49.25,49.25,123502.0,41.474,41.4824,41.4067,41.4067,123502.0
2019-03-21 11:20:00,49.25,49.53,49.18,49.48,622303.0,41.4067,41.6421,41.3479,41.6001,622303.0
2019-03-21 11:25:00,49.48,49.72,49.46,49.51,1654963.0,41.6001,41.8019,41.5833,41.6253,1654963.0
2019-03-21 11:30:00,49.51,49.82,49.46,49.8,834650.0,41.6253,41.886,41.5833,41.8691,834650.0
2019-03-21 11:35:00,49.79,49.82,49.63,49.71,578454.0,41.8607,41.886,41.7262,41.7935,578454.0
2019-03-21 11:40:00,49.7,49.96,49.68,49.87,485292.0,41.7851,42.0037,41.7683,41.928,485292.0
2019-03-21 11:45:00,49.86,49.94,49.85,49.9,245524.0,41.9196,41.9868,41.9112,41.9532,245524.0
2019-03-21 11:50:00,49.9,49.97,49.89,49.97,229727.0,41.9532,42.0121,41.9448,42.0121,229727.0
2019-03-21 11:55:00,49.96,50.04,49.95,49.98,320019.0,42.0037,42.0709,41.9953,42.0205,320019.0
2019-03-21 12:00:00,49.98,50.03,49.89,49.9,274579.0,42.0205,42.0625,41.9448,41.9532,274579.0
2019-03-21 12:05:00,49.9,49.95,49.79,49.87,296207.0,41.9532,41.9953,41.8607,41.928,296207.0
2019-03-21 12:10:00,49.88,49.91,49.84,49.85,169569.0,41.9364,41.9616,41.9028,41.9112,169569.0
2019-03-21 12:15:00,49.86,49.87,49.79,49.82,191249.0,41.9196,41.928,41.8607,41.886,191249.0
2019-03-21 12:20:00,49.82,49.84,49.77,49.79,124383.0,41.886,41.9028,41.8439,41.8607,124383.0
2019-03-21 12:25:00,49.79,49.82,49.68,49.71,196491.0,41.8607,41.886,41.7683,41.7935,196491.0
2019-03-21 12:30:00,49.72,49.76,49.66,49.68,103777.0,41.8019,41.8355,41.7514,41.7683,103777.0
2019-03-21 12:35:00,49.68,49.72,49.66,49.71,121683.0,41.7683,41.8019,41.7514,41.7935,121683.0
2019-03-21 12:40:00,49.71,49.77,49.67,49.67,124372.0,41.7935,41.8439,41.7598,41.7598,124372.0
2019-03-21 12:45:00,49.66,49.68,49.62,49.63,203225.0,41.7514,41.7683,41.7178,41.7262,203225.0
2019-03-21 12:50:00,49.62,49.7,49.61,49.66,113246.0,41.7178,41.7851,41.7094,41.7514,113246.0
2019-03-21 12:55:00,49.66,49.72,49.66,49.68,96810.0,41.7514,41.8019,41.7514,41.7683,96810.0
2019-03-21 13:00:00,49.68,49.82,49.67,49.8,140620.0,41.7683,41.886,41.7598,41.8691,140620.0
2019-03-21 13:05:00,49.81,49.85,49.79,49.81,84441.0,41.8775,41.9112,41.8607,41.8775,84441.0
2019-03-21 13:10:00,49.82,49.83,49.74,49.74,97291.0,41.886,41.8944,41.8187,41.8187,97291.0
2019-03-21 13:15:00,49.73,49.83,49.6,49.81,582716.0,41.8103,41.8944,41.701,41.8775,582716.0
2019-03-21 13:20:00,49.82,49.84,49.79,49.83,168532.0,41.886,41.9028,41.8607,41.8944,168532.0
2019-03-21 13:25:00,49.83,49.92,49.81,49.91,199363.0,41.8944,41.97,41.8775,41.9616,199363.0
2019-03-21 13:30:00,49.91,49.95,49.85,49.86,204191.0,41.9616,41.9953,41.9112,41.9196,204191.0
2019-03-21 13:35:00,49.86,49.9,49.84,49.87,119427.0,41.9196,41.9532,41.9028,41.928,119427.0
2019-03-21 13:40:00,49.87,49.88,49.78,49.83,117757.0,41.928,41.9364,41.8523,41.8944,117757.0
2019-03-21 13:45:00,49.83,49.92,49.81,49.91,112792.0,41.8944,41.97,41.8775,41.9616,112792.0
2019-03-21 13:50:00,49.92,50.04,49.91,50.03,194504.0,41.97,42.0709,41.9616,42.0625,194504.0
2019-03-21 13:55:00,50.02,50.03,49.9,49.93,154538.0,42.0541,42.0625,41.9532,41.9784,154538.0
2019-03-21 14:00:00,49.93,50.03,49.93,50.03,155316.0,41.9784,42.0625,41.9784,42.0625,155316.0
2019-03-21 14:05:00,50.03,50.12,50.02,50.1,137559.0,42.0625,42.1382,42.0541,42.1214,137559.0
2019-03-21 14:10:00,50.1,50.14,50.05,50.09,144831.0,42.1214,42.155,42.0793,42.113,144831.0
2019-03-21 14:15:00,50.1,50.11,49.96,49.98,238700.0,42.1214,42.1298,42.0037,42.0205,238700.0
2019-03-21 14:20:00,49.98,50.04,49.94,49.94,141573.0,42.0205,42.0709,41.9868,41.9868,141573.0
2019-03-21 14:25:00,49.95,50.01,49.94,49.99,79817.0,41.9953,42.0457,41.9868,42.0289,79817.0
2019-03-21 14:30:00,49.99,50.01,49.93,49.95,118493.0,42.0289,42.0457,41.9784,41.9953,118493.0
2019-03-21 14:35:00,49.95,49.97,49.91,49.96,67876.0,41.9953,42.0121,41.9616,42.0037,67876.0
2019-03-21 14:40:00,49.96,50.01,49.95,49.97,158611.0,42.0037,42.0457,41.9953,42.0121,158611.0
2019-03-21 14:45:00,49.97,49.98,49.91,49.93,196345.0,42.0121,42.0205,41.9616,41.9784,196345.0
2019-03-21 14:50:00,49.94,49.94,49.87,49.9,111976.0,41.9868,41.9868,41.928,41.9532,111976.0
2019-03-21 14:55:00,49.91,49.92,49.87,49.88,178711.0,41.9616,41.97,41.928,41.9364,178711.0
2019-03-21 15:00:00,49.88,49.94,49.85,49.93,108825.0,41.9364,41.9868,41.9112,41.9784,108825.0
2019-03-21 15:05:00,49.93,50.0,49.92,49.94,135957.0,41.9784,42.0373,41.97,41.9868,135957.0
2019-03-21 15:10:00,49.95,49.95,49.81,49.84,142235.0,41.9953,41.9953,41.8775,41.9028,142235.0
2019-03-21 15:15:00,49.84,49.85,49.76,49.82,165893.0,41.9028,41.9112,41.8355,41.886,165893.0
2019-03-21 15:20:00,49.82,49.86,49.79,49.86,149947.0,41.886,41.9196,41.8607,41.9196,149947.0
2019-03-21 15:25:00,49.86,49.88,49.8,49.8,180965.0,41.9196,41.9364,41.8691,41.8691,180965.0
2019-03-21 15:30:00,49.81,49.83,49.76,49.8,252991.0,41.8775,41.8944,41.8355,41.8691,252991.0
2019-03-21 15:35:00,49.8,49.83,49.77,49.8,188124.0,41.8691,41.8944,41.8439,41.8691,188124.0
2019-03-21 15:40:00,49.8,49.94,49.79,49.93,358068.0,41.8691,41.9868,41.8607,41.9784,358068.0
2019-03-21 15:45:00,49.93,49.94,49.83,49.84,418211.0,41.9784,41.9868,41.8944,41.9028,418211.0
2019-03-21 15:50:00,49.84,49.84,49.77,49.78,317200.0,41.9028,41.9028,41.8439,41.8523,317200.0
2019-03-21 15:55:00,49.77,49.86,49.76,49.86,863012.0,41.8439,41.9196,41.8355,41.9196,863012.0
2019-03-22 09:30:00,49.25,49.47,49.19,49.23,560335.0,41.4067,41.5917,41.3563,41.3899,560335.0
2019-03-22 09:35:00,49.23,49.32,49.2,49.25,377351.0,41.3899,41.4656,41.3647,41.4067,377351.0
2019-03-22 09:40:00,49.25,49.25,49.03,49.03,312449.0,41.4067,41.4067,41.2218,41.2218,312449.0
2019-03-22 09:45:00,49.02,49.03,48.8,48.84,534377.0,41.2134,41.2218,41.0284,41.062,534377.0
2019-03-22 09:50:00,48.84,48.86,48.62,48.71,476300.0,41.062,41.0788,40.8771,40.9527,476300.0
2019-03-22 09:55:00,48.7,48.77,48.64,48.66,393907.0,40.9443,41.0032,40.8939,40.9107,393907.0
2019-03-22 10:00:00,48.66,48.73,48.42,48.43,650862.0,40.9107,40.9695,40.7089,40.7173,650862.0
2019-03-22 10:05:00,48.43,48.79,48.39,48.75,414138.0,40.7173,41.02,40.6837,40.9864,414138.0
2019-03-22 10:10:00,48.75,48.83,48.7,48.77,261609.0,40.9864,41.0536,40.9443,41.0032,261609.0
2019-03-22 10:15:00,48.77,48.85,48.65,48.84,665222.0,41.0032,41.0704,40.9023,41.062,665222.0
2019-03-22 10:20:00,48.85,48.89,48.66,48.66,667452.0,41.0704,41.1041,40.9107,40.9107,667452.0
2019-03-22 10:25:00,48.66,48.7,48.61,48.63,259736.0,40.9107,40.9443,40.8687,40.8855,259736.0
2019-03-22 10:30:00,48.63,48.7,48.6,48.7,203226.0,40.8855,40.9443,40.8602,40.9443,203226.0
2019-03-22 10:35:00,48.7,48.87,48.69,48.77,164723.0,40.9443,41.0872,40.9359,41.0032,164723.0
2019-03-22 10:40:00,48.78,48.79,48.59,48.72,254471.0,41.0116,41.02,40.8518,40.9611,254471.0
2019-03-22 10:45:00,48.71,48.72,48.58,48.6,446445.0,40.9527,40.9611,40.8434,40.8602,446445.0
2019-03-22 10:50:00,48.6,48.62,48.56,48.59,134889.0,40.8602,40.8771,40.8266,40.8518,134889.0
2019-03-22 10:55:00,48.59,48.66,48.5,48.52,343161.0,40.8518,40.9107,40.7762,40.793,343161.0
2019-03-22 11:00:00,48.51,48.52,48.41,48.45,280838.0,40.7846,40.793,40.7005,40.7341,280838.0
2019-03-22 11:05:00,48.45,48.55,48.44,48.49,204936.0,40.7341,40.8182,40.7257,40.7678,204936.0
2019-03-22 11:10:00,48.49,48.51,48.42,48.49,160491.0,40.7678,40.7846,40.7089,40.7678,160491.0
2019-03-22 11:15:00,48.49,48.57,48.41,48.53,242786.0,40.7678,40.835,40.7005,40.8014,242786.0
2019-03-22 11:20:00,48.54,48.57,48.43,48.43,251927.0,40.8098,40.835,40.7173,40.7173,251927.0
2019-03-22 11:25:00,48.42,48.47,48.38,48.42,189106.0,40.7089,40.7509,40.6753,40.7089,189106.0
2019-03-22 11:30:00,48.42,48.46,48.36,48.37,226329.0,40.7089,40.7425,40.6585,40.6669,226329.0
2019-03-22 11:35:00,48.37,48.37,48.25,48.26,254584.0,40.6669,40.6669,40.566,40.5744,254584.0
2019-03-22 11:40:00,48.26,48.28,48.19,48.26,240480.0,40.5744,40.5912,40.5155,40.5744,240480.0
2019-03-22 11:45:00,48.26,48.32,48.21,48.28,188650.0,40.5744,40.6248,40.5324,40.5912,188650.0
2019-03-22 11:50:00,48.28,48.28,48.15,48.15,220664.0,40.5912,40.5912,40.4819,40.4819,220664.0
2019-03-22 11:55:00,48.16,48.29,48.14,48.15,194455.0,40.4903,40.5996,40.4735,40.4819,194455.0
2019-03-22 12:00:00,48.15,48.32,48.12,48.26,344795.0,40.4819,40.6248,40.4567,40.5744,344795.0
2019-03-22 12:05:00,48.25,48.27,48.16,48.2,292552.0,40.566,40.5828,40.4903,40.5239,292552.0
2019-03-22 12:10:00,48.19,48.26,48.14,48.15,230145.0,40.5155,40.5744,40.4735,40.4819,230145.0
2019-03-22 12:15:00,48.14,48.27,48.11,48.18,305799.0,40.4735,40.5828,40.4483,40.5071,305799.0
2019-03-22 12:20:00,48.18,48.23,48.1,48.15,257139.0,40.5071,40.5492,40.4399,40.4819,257139.0
2019-03-22 12:25:00,48.16,48.19,48.1,48.16,182151.0,40.4903,40.5155,40.4399,40.4903,182151.0
2019-03-22 12:30:00,48.15,48.25,48.13,48.2,175659.0,40.4819,40.566,40.4651,40.5239,175659.0
2019-03-22 12:35:00,48.2,48.21,48.11,48.14,162594.0,40.5239,40.5324,40.4483,40.4735,162594.0
2019-03-22 12:40:00,48.13,48.14,48.0,48.04,220582.0,40.4651,40.4735,40.3558,40.3894,220582.0
2019-03-22 12:45:00,48.04,48.13,48.03,48.07,205220.0,40.3894,40.4651,40.381,40.4147,205220.0
2019-03-22 12:50:00,48.06,48.22,48.05,48.19,263322.0,40.4062,40.5408,40.3978,40.5155,263322.0
2019-03-22 12:55:00,48.19,48.21,48.11,48.21,180673.0,40.5155,40.5324,40.4483,40.5324,180673.0
2019-03-22 13:00:00,48.2,48.33,48.16,48.3,337976.0,40.5239,40.6332,40.4903,40.608,337976.0
2019-03-22 13:05:00,48.29,48.37,48.27,48.34,202514.0,40.5996,40.6669,40.5828,40.6417,202514.0
2019-03-22 13:10:00,48.33,48.34,48.24,48.3,233141.0,40.6332,40.6417,40.5576,40.608,233141.0
2019-03-22 13:15:00,48.29,48.31,48.24,48.28,350011.0,40.5996,40.6164,40.5576,40.5912,350011.0
2019-03-22 13:20:00,48.28,48.3,48.21,48.26,269613.0,40.5912,40.608,40.5324,40.5744,269613.0
2019-03-22 13:25:00,48.25,48.33,48.2,48.23,537671.0,40.566,40.6332,40.5239,40.5492,537671.0
2019-03-22 13:30:00,48.23,48.37,48.21,48.27,224749.0,40.5492,40.6669,40.5324,40.5828,224749.0
2019-03-22 13:35:00,48.27,48.29,48.22,48.26,198578.0,40.5828,40.5996,40.5408,40.5744,198578.0
2019-03-22 13:40:00,48.27,48.31,48.25,48.3,125743.0,40.5828,40.6164,40.566,40.608,125743.0
2019-03-22 13:45:00,48.3,48.31,48.27,48.28,203818.0,40.608,40.6164,40.5828,40.5912,203818.0
2019-03-22 13:50:00,48.28,48.31,48.25,48.28,150058.0,40.5912,40.6164,40.566,40.5912,150058.0
2019-03-22 13:55:00,48.27,48.27,48.2,48.21,164865.0,40.5828,40.5828,40.5239,40.5324,164865.0
2019-03-22 14:00:00,48.21,48.36,48.2,48.34,211042.0,40.5324,40.6585,40.5239,40.6417,211042.0
2019-03-22 14:05:00,48.33,48.45,48.33,48.45,255203.0,40.6332,40.7341,40.6332,40.7341,255203.0
2019-03-22 14:10:00,48.46,48.53,48.44,48.5,173895.0,40.7425,40.8014,40.7257,40.7762,173895.0
2019-03-22 14:15:00,48.51,48.61,48.48,48.48,271555.0,40.7846,40.8687,40.7594,40.7594,271555.0
2019-03-22 14:20:00,48.48,48.58,48.48,48.56,173123.0,40.7594,40.8434,40.7594,40.8266,173123.0
2019-03-22 14:25:00,48.56,48.56,48.48,48.48,195802.0,40.8266,40.8266,40.7594,40.7594,195802.0
2019-03-22 14:30:00,48.49,48.53,48.33,48.34,246019.0,40.7678,40.8014,40.6332,40.6417,246019.0
2019-03-22 14:35:00,48.33,48.38,48.31,48.36,159523.0,40.6332,40.6753,40.6164,40.6585,159523.0
2019-03-22 14:40:00,48.35,48.47,48.34,48.4,240832.0,40.6501,40.7509,40.6417,40.6921,240832.0
2019-03-22 14:45:00,48.41,48.43,48.35,48.43,196274.0,40.7005,40.7173,40.6501,40.7173,196274.0
2019-03-22 14:50:00,48.43,48.54,48.4,48.5,225130.0,40.7173,40.8098,40.6921,40.7762,225130.0
2019-03-22 14:55:00,48.5,48.53,48.48,48.5,173288.0,40.7762,40.8014,40.7594,40.7762,173288.0
2019-03-22 15:00:00,48.5,48.6,48.47,48.48,227919.0,40.7762,40.8602,40.7509,40.7594,227919.0
2019-03-22 15:05:00,48.48,48.5,48.44,48.45,193568.0,40.7594,40.7762,40.7257,40.7341,193568.0
2019-03-22 15:10:00,48.45,48.45,48.26,48.29,293167.0,40.7341,40.7341,40.5744,40.5996,293167.0
2019-03-22 15:15:00,48.3,48.34,48.22,48.26,259794.0,40.608,40.6417,40.5408,40.5744,259794.0
2019-03-22 15:20:00,48.26,48.34,48.24,48.3,278192.0,40.5744,40.6417,40.5576,40.608,278192.0
2019-03-22 15:25:00,48.31,48.32,48.23,48.24,386515.0,40.6164,40.6248,40.5492,40.5576,386515.0
2019-03-22 15:30:00,48.23,48.28,48.21,48.23,561677.0,40.5492,40.5912,40.5324,40.5492,561677.0
2019-03-22 15:35:00,48.23,48.28,48.19,48.22,366017.0,40.5492,40.5912,40.5155,40.5408,366017.0
2019-03-22 15:40:00,48.22,48.27,48.21,48.23,504735.0,40.5408,40.5828,40.5324,40.5492,504735.0
2019-03-22 15:45:00,48.23,48.32,48.23,48.28,415506.0,40.5492,40.6248,40.5492,40.5912,415506.0
2019-03-22 15:50:00,48.27,48.28,48.23,48.26,682298.0,40.5828,40.5912,40.5492,40.5744,682298.0
2019-03-22 15:55:00,48.25,48.34,48.21,48.31,1789504.0,40.566,40.6417,40.5324,40.6164,1789504.0
2019-03-25 09:30:00,48.42,48.86,48.3,48.85,461299.0,40.7089,41.0788,40.608,41.0704,461299.0
2019-03-25 09:35:00,48.84,48.89,48.67,48.72,305606.0,41.062,41.1041,40.9191,40.9611,305606.0
2019-03-25 09:40:00,48.72,48.72,48.47,48.51,235911.0,40.9611,40.9611,40.7509,40.7846,235911.0
2019-03-25 09:45:00,48.51,48.51,48.28,48.3,219398.0,40.7846,40.7846,40.5912,40.608,219398.0
2019-03-25 09:50:00,48.29,48.41,48.27,48.3,316931.0,40.5996,40.7005,40.5828,40.608,316931.0
2019-03-25 09:55:00,48.31,48.33,48.21,48.23,319972.0,40.6164,40.6332,40.5324,40.5492,319972.0
2019-03-25 10:00:00,48.22,48.24,48.12,48.19,311295.0,40.5408,40.5576,40.4567,40.5155,311295.0
2019-03-25 10:05:00,48.19,48.32,48.18,48.23,262289.0,40.5155,40.6248,40.5071,40.5492,262289.0
2019-03-25 10:10:00,48.23,48.25,48.16,48.25,218935.0,40.5492,40.566,40.4903,40.566,218935.0
2019-03-25 10:15:00,48.24,48.3,48.15,48.17,208422.0,40.5576,40.608,40.4819,40.4987,208422.0
2019-03-25 10:20:00,48.17,48.22,48.13,48.19,158785.0,40.4987,40.5408,40.4651,40.5155,158785.0
2019-03-25 10:25:00,48.19,48.3,48.18,48.3,140121.0,40.5155,40.608,40.5071,40.608,140121.0
2019-03-25 10:30:00,48.29,48.38,48.29,48.32,129838.0,40.5996,40.6753,40.5996,40.6248,129838.0
2019-03-25 10:35:00,48.32,48.41,48.31,48.37,130575.0,40.6248,40.7005,40.6164,40.6669,130575.0
2019-03-25 10:40:00,48.36,48.45,48.36,48.38,158535.0,40.6585,40.7341,40.6585,40.6753,158535.0
2019-03-25 10:45:00,48.38,48.43,48.3,48.43,250994.0,40.6753,40.7173,40.608,40.7173,250994.0
2019-03-25 10:50:00,48.43,48.52,48.43,48.49,384785.0,40.7173,40.793,40.7173,40.7678,384785.0
2019-03-25 10:55:00,48.5,48.59,48.43,48.47,290559.0,40.7762,40.8518,40.7173,40.7509,290559.0
2019-03-25 11:00:00,48.48,48.51,48.43,48.5,168377.0,40.7594,40.7846,40.7173,40.7762,168377.0
2019-03-25 11:05:00,48.49,48.57,48.47,48.5,169897.0,40.7678,40.835,40.7509,40.7762,169897.0
2019-03-25 11:10:00,48.51,48.56,48.44,48.52,120549.0,40.7846,40.8266,40.7257,40.793,120549.0
2019-03-25 11:15:00,48.53,48.65,48.51,48.63,153849.0,40.8014,40.9023,40.7846,40.8855,153849.0
2019-03-25 11:20:00,48.64,48.69,48.53,48.53,182741.0,40.8939,40.9359,40.8014,40.8014,182741.0
2019-03-25 11:25:00,48.53,48.63,48.52,48.63,196645.0,40.8014,40.8855,40.793,40.8855,196645.0
2019-03-25 11:30:00,48.63,48.63,48.46,48.46,167622.0,40.8855,40.8855,40.7425,40.7425,167622.0
2019-03-25 11:35:00,48.47,48.47,48.38,48.42,187761.0,40.7509,40.7509,40.6753,40.7089,187761.0
2019-03-25 11:40:00,48.42,48.44,48.32,48.33,144657.0,40.7089,40.7257,40.6248,40.6332,144657.0
2019-03-25 11:45:00,48.33,48.39,48.31,48.32,127566.0,40.6332,40.6837,40.6164,40.6248,127566.0
2019-03-25 11:50:00,48.33,48.35,48.29,48.35,103518.0,40.6332,40.6501,40.5996,40.6501,103518.0
2019-03-25 11:55:00,48.34,48.37,48.2,48.22,108583.0,40.6417,40.6669,40.5239,40.5408,108583.0
2019-03-25 12:00:00,48.22,48.29,48.2,48.29,147251.0,40.5408,40.5996,40.5239,40.5996,147251.0
2019-03-25 12:05:00,48.29,48.3,48.2,48.22,131578.0,40.5996,40.608,40.5239,40.5408,131578.0
2019-03-25 12:10:00,48.21,48.23,48.15,48.17,173152.0,40.5324,40.5492,40.4819,40.4987,173152.0
2019-03-25 12:15:00,48.17,48.22,48.15,48.2,135211.0,40.4987,40.5408,40.4819,40.5239,135211.0
2019-03-25 12:20:00,48.21,48.24,48.17,48.17,107727.0,40.5324,40.5576,40.4987,40.4987,107727.0
2019-03-25 12:25:00,48.17,48.19,48.14,48.16,80830.0,40.4987,40.5155,40.4735,40.4903,80830.0
2019-03-25 12:30:00,48.16,48.19,48.09,48.11,140099.0,40.4903,40.5155,40.4315,40.4483,140099.0
2019-03-25 12:35:00,48.11,48.13,48.06,48.09,102288.0,40.4483,40.4651,40.4062,40.4315,102288.0
2019-03-25 12:40:00,48.08,48.11,48.02,48.07,123948.0,40.4231,40.4483,40.3726,40.4147,123948.0
2019-03-25 12:45:00,48.07,48.1,48.04,48.08,163855.0,40.4147,40.4399,40.3894,40.4231,163855.0
2019-03-25 12:50:00,48.09,48.16,48.08,48.15,114132.0,40.4315,40.4903,40.4231,40.4819,114132.0
2019-03-25 12:55:00,48.15,48.25,48.14,48.25,109875.0,40.4819,40.566,40.4735,40.566,109875.0
2019-03-25 13:00:00,48.25,48.25,48.1,48.11,108807.0,40.566,40.566,40.4399,40.4483,108807.0
2019-03-25 13:05:00,48.11,48.13,48.08,48.09,89997.0,40.4483,40.4651,40.4231,40.4315,89997.0
2019-03-25 13:10:00,48.09,48.23,48.07,48.22,102275.0,40.4315,40.5492,40.4147,40.5408,102275.0
2019-03-25 13:15:00,48.21,48.23,48.15,48.21,89580.0,40.5324,40.5492,40.4819,40.5324,89580.0
2019-03-25 13:20:00,48.21,48.29,48.19,48.25,181426.0,40.5324,40.5996,40.5155,40.566,181426.0
2019-03-25 13:25:00,48.25,48.28,48.17,48.22,53134.0,40.566,40.5912,40.4987,40.5408,53134.0
2019-03-25 13:30:00,48.23,48.23,48.14,48.21,108631.0,40.5492,40.5492,40.4735,40.5324,108631.0
2019-03-25 13:35:00,48.22,48.28,48.22,48.23,115801.0,40.5408,40.5912,40.5408,40.5492,115801.0
2019-03-25 13:40:00,48.23,48.25,48.2,48.21,91671.0,40.5492,40.566,40.5239,40.5324,91671.0
2019-03-25 13:45:00,48.21,48.21,48.07,48.09,111795.0,40.5324,40.5324,40.4147,40.4315,111795.0
2019-03-25 13:50:00,48.09,48.1,48.01,48.03,115941.0,40.4315,40.4399,40.3642,40.381,115941.0
2019-03-25 13:55:00,48.03,48.07,48.01,48.04,252663.0,40.381,40.4147,40.3642,40.3894,252663.0
2019-03-25 14:00:00,48.04,48.07,48.0,48.03,153665.0,40.3894,40.4147,40.3558,40.381,153665.0
2019-03-25 14:05:00,48.02,48.03,47.95,47.98,287834.0,40.3726,40.381,40.3138,40.339,287834.0
2019-03-25 14:10:00,47.98,48.03,47.95,47.99,125213.0,40.339,40.381,40.3138,40.3474,125213.0
2019-03-25 14:15:00,48.0,48.02,47.93,47.97,142514.0,40.3558,40.3726,40.2969,40.3306,142514.0
2019-03-25 14:20:00,47.97,48.0,47.87,47.9,188923.0,40.3306,40.3558,40.2465,40.2717,188923.0
2019-03-25 14:25:00,47.9,47.94,47.85,47.94,219962.0,40.2717,40.3054,40.2297,40.3054,219962.0
2019-03-25 14:30:00,47.95,48.08,47.94,48.07,141871.0,40.3138,40.4231,40.3054,40.4147,141871.0
2019-03-25 14:35:00,48.07,48.09,48.02,48.09,90245.0,40.4147,40.4315,40.3726,40.4315,90245.0
2019-03-25 14:40:00,48.08,48.15,48.06,48.13,125995.0,40.4231,40.4819,40.4062,40.4651,125995.0
2019-03-25 14:45:00,48.13,48.13,48.08,48.13,95041.0,40.4651,40.4651,40.4231,40.4651,95041.0
2019-03-25 14:50:00,48.13,48.14,48.06,48.12,102705.0,40.4651,40.4735,40.4062,40.4567,102705.0
2019-03-25 14:55:00,48.12,48.27,48.1,48.21,219427.0,40.4567,40.5828,40.4399,40.5324,219427.0
2019-03-25 15:00:00,48.21,48.27,48.16,48.2,142407.0,40.5324,40.5828,40.4903,40.5239,142407.0
2019-03-25 15:05:00,48.2,48.26,48.18,48.22,172577.0,40.5239,40.5744,40.5071,40.5408,172577.0
2019-03-25 15:10:00,48.23,48.32,48.19,48.3,144117.0,40.5492,40.6248,40.5155,40.608,144117.0
2019-03-25 15:15:00,48.29,48.32,48.16,48.17,174792.0,40.5996,40.6248,40.4903,40.4987,174792.0
2019-03-25 15:20:00,48.17,48.26,48.14,48.22,181149.0,40.4987,40.5744,40.4735,40.5408,181149.0
2019-03-25 15:25:00,48.21,48.23,48.15,48.15,235771.0,40.5324,40.5492,40.4819,40.4819,235771.0
2019-03-25 15:30:00,48.15,48.18,48.09,48.14,229649.0,40.4819,40.5071,40.4315,40.4735,229649.0
2019-03-25 15:35:00,48.14,48.17,48.1,48.12,190480.0,40.4735,40.4987,40.4399,40.4567,190480.0
2019-03-25 15:40:00,48.12,48.14,48.1,48.1,243919.0,40.4567,40.4735,40.4399,40.4399,243919.0
2019-03-25 15:45:00,48.1,48.17,48.04,48.07,403943.0,40.4399,40.4987,40.3894,40.4147,403943.0
2019-03-25 15:50:00,48.07,48.1,48.01,48.05,287441.0,40.4147,40.4399,40.3642,40.3978,287441.0
2019-03-25 15:55:00,48.05,48.15,48.02,48.08,869807.0,40.3978,40.4819,40.3726,40.4231,869807.0
2019-03-26 09:30:00,48.52,48.92,48.44,48.86,435034.0,40.793,41.1293,40.7257,41.0788,435034.0
2019-03-26 09:35:00,48.85,48.91,48.75,48.8,251648.0,41.0704,41.1209,40.9864,41.0284,251648.0
2019-03-26 09:40:00,48.8,48.8,48.6,48.75,267509.0,41.0284,41.0284,40.8602,40.9864,267509.0
2019-03-26 09:45:00,48.75,48.85,48.69,48.74,386539.0,40.9864,41.0704,40.9359,40.978,386539.0
2019-03-26 09:50:00,48.74,48.78,48.52,48.77,447137.0,40.978,41.0116,40.793,41.0032,447137.0
2019-03-26 09:55:00,48.77,48.9,48.7,48.86,244297.0,41.0032,41.1125,40.9443,41.0788,244297.0
2019-03-26 10:00:00,48.87,48.87,48.64,48.64,283473.0,41.0872,41.0872,40.8939,40.8939,283473.0
2019-03-26 10:05:00,48.64,48.71,48.61,48.68,192341.0,40.8939,40.9527,40.8687,40.9275,192341.0
2019-03-26 10:10:00,48.68,48.81,48.66,48.77,184081.0,40.9275,41.0368,40.9107,41.0032,184081.0
2019-03-26 10:15:00,48.78,48.84,48.74,48.84,187518.0,41.0116,41.062,40.978,41.062,187518.0
2019-03-26 10:20:00,48.84,48.86,48.72,48.74,195312.0,41.062,41.0788,40.9611,40.978,195312.0
2019-03-26 10:25:00,48.75,48.83,48.74,48.77,140170.0,40.9864,41.0536,40.978,41.0032,140170.0
2019-03-26 10:30:00,48.77,48.8,48.62,48.62,234025.0,41.0032,41.0284,40.8771,40.8771,234025.0
2019-03-26 10:35:00,48.63,48.71,48.6,48.67,164477.0,40.8855,40.9527,40.8602,40.9191,164477.0
2019-03-26 10:40:00,48.67,48.7,48.62,48.65,132573.0,40.9191,40.9443,40.8771,40.9023,132573.0
2019-03-26 10:45:00,48.64,48.66,48.59,48.65,185000.0,40.8939,40.9107,40.8518,40.9023,185000.0
2019-03-26 10:50:00,48.65,48.76,48.64,48.7,139125.0,40.9023,40.9948,40.8939,40.9443,139125.0
2019-03-26 10:55:00,48.71,48.77,48.69,48.77,169951.0,40.9527,41.0032,40.9359,41.0032,169951.0
2019-03-26 11:00:00,48.77,48.8,48.64,48.64,190520.0,41.0032,41.0284,40.8939,40.8939,190520.0
2019-03-26 11:05:00,48.64,48.65,48.5,48.52,147081.0,40.8939,40.9023,40.7762,40.793,147081.0
2019-03-26 11:10:00,48.52,48.52,48.42,48.47,193524.0,40.793,40.793,40.7089,40.7509,193524.0
2019-03-26 11:15:00,48.47,48.58,48.47,48.53,181583.0,40.7509,40.8434,40.7509,40.8014,181583.0
2019-03-26 11:20:00,48.53,48.58,48.47,48.5,138928.0,40.8014,40.8434,40.7509,40.7762,138928.0
2019-03-26 11:25:00,48.51,48.52,48.47,48.5,155051.0,40.7846,40.793,40.7509,40.7762,155051.0
2019-03-26 11:30:00,48.49,48.5,48.43,48.48,128474.0,40.7678,40.7762,40.7173,40.7594,128474.0
2019-03-26 11:35:00,48.48,48.61,48.47,48.59,196848.0,40.7594,40.8687,40.7509,40.8518,196848.0
2019-03-26 11:40:00,48.58,48.6,48.54,48.55,182039.0,40.8434,40.8602,40.8098,40.8182,182039.0
2019-03-26 11:45:00,48.55,48.56,48.47,48.53,155097.0,40.8182,40.8266,40.7509,40.8014,155097.0
2019-03-26 11:50:00,48.53,48.54,48.45,48.51,217171.0,40.8014,40.8098,40.7341,40.7846,217171.0
2019-03-26 11:55:00,48.51,48.55,48.49,48.51,199466.0,40.7846,40.8182,40.7678,40.7846,199466.0
2019-03-26 12:00:00,48.51,48.55,48.49,48.51,181899.0,40.7846,40.8182,40.7678,40.7846,181899.0
2019-03-26 12:05:00,48.51,48.52,48.41,48.47,127151.0,40.7846,40.793,40.7005,40.7509,127151.0
2019-03-26 12:10:00,48.47,48.51,48.44,48.51,144330.0,40.7509,40.7846,40.7257,40.7846,144330.0
2019-03-26 12:15:00,48.51,48.58,48.48,48.57,125093.0,40.7846,40.8434,40.7594,40.835,125093.0
2019-03-26 12:20:00,48.57,48.59,48.49,48.51,95306.0,40.835,40.8518,40.7678,40.7846,95306.0
2019-03-26 12:25:00,48.51,48.55,48.49,48.54,268374.0,40.7846,40.8182,40.7678,40.8098,268374.0
2019-03-26 12:30:00,48.54,48.58,48.47,48.48,179744.0,40.8098,40.8434,40.7509,40.7594,179744.0
2019-03-26 12:35:00,48.48,48.53,48.47,48.48,147962.0,40.7594,40.8014,40.7509,40.7594,147962.0
2019-03-26 12:40:00,48.49,48.5,48.41,48.46,171920.0,40.7678,40.7762,40.7005,40.7425,171920.0
2019-03-26 12:45:00,48.45,48.46,48.41,48.46,187255.0,40.7341,40.7425,40.7005,40.7425,187255.0
2019-03-26 12:50:00,48.46,48.52,48.45,48.51,270863.0,40.7425,40.793,40.7341,40.7846,270863.0
2019-03-26 12:55:00,48.51,48.51,48.45,48.48,137324.0,40.7846,40.7846,40.7341,40.7594,137324.0
2019-03-26 13:00:00,48.49,48.52,48.47,48.48,185193.0,40.7678,40.793,40.7509,40.7594,185193.0
2019-03-26 13:05:00,48.48,48.49,48.43,48.45,96091.0,40.7594,40.7678,40.7173,40.7341,96091.0
2019-03-26 13:10:00,48.45,48.54,48.44,48.53,149784.0,40.7341,40.8098,40.7257,40.8014,149784.0
2019-03-26 13:15:00,48.53,48.55,48.5,48.52,105100.0,40.8014,40.8182,40.7762,40.793,105100.0
2019-03-26 13:20:00,48.52,48.55,48.5,48.52,122493.0,40.793,40.8182,40.7762,40.793,122493.0
2019-03-26 13:25:00,48.51,48.52,48.45,48.46,81703.0,40.7846,40.793,40.7341,40.7425,81703.0
2019-03-26 13:30:00,48.46,48.51,48.45,48.5,77722.0,40.7425,40.7846,40.7341,40.7762,77722.0
2019-03-26 13:35:00,48.5,48.52,48.45,48.48,95208.0,40.7762,40.793,40.7341,40.7594,95208.0
2019-03-26 13:40:00,48.48,48.51,48.47,48.51,86592.0,40.7594,40.7846,40.7509,40.7846,86592.0
2019-03-26 13:45:00,48.5,48.6,48.5,48.6,90610.0,40.7762,40.8602,40.7762,40.8602,90610.0
2019-03-26 13:50:00,48.6,48.6,48.55,48.56,78153.0,40.8602,40.8602,40.8182,40.8266,78153.0
2019-03-26 13:55:00,48.57,48.57,48.48,48.49,102043.0,40.835,40.835,40.7594,40.7678,102043.0
2019-03-26 14:00:00,48.49,48.53,48.46,48.47,100139.0,40.7678,40.8014,40.7425,40.7509,100139.0
2019-03-26 14:05:00,48.47,48.52,48.47,48.49,96529.0,40.7509,40.793,40.7509,40.7678,96529.0
2019-03-26 14:10:00,48.49,48.52,48.44,48.52,160201.0,40.7678,40.793,40.7257,40.793,160201.0
2019-03-26 14:15:00,48.52,48.61,48.51,48.6,167372.0,40.793,40.8687,40.7846,40.8602,167372.0
2019-03-26 14:20:00,48.59,48.6,48.53,48.59,146750.0,40.8518,40.8602,40.8014,40.8518,146750.0
2019-03-26 14:25:00,48.59,48.59,48.5,48.54,178604.0,40.8518,40.8518,40.7762,40.8098,178604.0
2019-03-26 14:30:00,48.54,48.54,48.5,48.53,113785.0,40.8098,40.8098,40.7762,40.8014,113785.0
2019-03-26 14:35:00,48.52,48.59,48.51,48.58,116628.0,40.793,40.8518,40.7846,40.8434,116628.0
2019-03-26 14:40:00,48.58,48.62,48.57,48.62,120910.0,40.8434,40.8771,40.835,40.8771,120910.0
2019-03-26 14:45:00,48.62,48.64,48.59,48.63,81476.0,40.8771,40.8939,40.8518,40.8855,81476.0
2019-03-26 14:50:00,48.64,48.68,48.63,48.64,105064.0,40.8939,40.9275,40.8855,40.8939,105064.0
2019-03-26 14:55:00,48.65,48.78,48.64,48.76,173621.0,40.9023,41.0116,40.8939,40.9948,173621.0
2019-03-26 15:00:00,48.76,48.81,48.75,48.77,164761.0,40.9948,41.0368,40.9864,41.0032,164761.0
2019-03-26 15:05:00,48.77,48.79,48.74,48.76,124331.0,41.0032,41.02,40.978,40.9948,124331.0
2019-03-26 15:10:00,48.76,48.8,48.7,48.71,203763.0,40.9948,41.0284,40.9443,40.9527,203763.0
2019-03-26 15:15:00,48.72,48.78,48.71,48.75,182270.0,40.9611,41.0116,40.9527,40.9864,182270.0
2019-03-26 15:20:00,48.75,48.76,48.71,48.75,173949.0,40.9864,40.9948,40.9527,40.9864,173949.0
2019-03-26 15:25:00,48.74,48.76,48.7,48.72,150589.0,40.978,40.9948,40.9443,40.9611,150589.0
2019-03-26 15:30:00,48.71,48.81,48.69,48.8,230341.0,40.9527,41.0368,40.9359,41.0284,230341.0
2019-03-26 15:35:00,48.81,48.88,48.77,48.77,270030.0,41.0368,41.0957,41.0032,41.0032,270030.0
2019-03-26 15:40:00,48.78,48.8,48.74,48.77,216603.0,41.0116,41.0284,40.978,41.0032,216603.0
2019-03-26 15:45:00,48.78,48.84,48.76,48.79,289968.0,41.0116,41.062,40.9948,41.02,289968.0
2019-03-26 15:50:00,48.8,48.92,48.79,48.91,459657.0,41.0284,41.1293,41.02,41.1209,459657.0
2019-03-26 15:55:00,48.91,49.04,48.89,49.01,1003212.0,41.1209,41.2302,41.1041,41.205,1003212.0
2019-03-27 09:30:00,48.94,49.09,48.83,48.97,289514.0,41.1461,41.2722,41.0536,41.1713,289514.0
2019-03-27 09:35:00,48.97,49.05,48.9,49.01,222842.0,41.1713,41.2386,41.1125,41.205,222842.0
2019-03-27 09:40:00,49.0,49.19,48.96,49.0,232875.0,41.1965,41.3563,41.1629,41.1965,232875.0
2019-03-27 09:45:00,48.99,49.06,48.87,48.89,183263.0,41.1881,41.247,41.0872,41.1041,183263.0
2019-03-27 09:50:00,48.89,48.93,48.78,48.81,245171.0,41.1041,41.1377,41.0116,41.0368,245171.0
2019-03-27 09:55:00,48.81,48.84,48.66,48.75,196813.0,41.0368,41.062,40.9107,40.9864,196813.0
2019-03-27 10:00:00,48.75,48.8,48.66,48.75,195931.0,40.9864,41.0284,40.9107,40.9864,195931.0
2019-03-27 10:05:00,48.75,48.81,48.72,48.8,110678.0,40.9864,41.0368,40.9611,41.0284,110678.0
2019-03-27 10:10:00,48.8,48.99,48.79,48.98,109202.0,41.0284,41.1881,41.02,41.1797,109202.0
2019-03-27 10:15:00,48.97,49.04,48.92,49.04,138639.0,41.1713,41.2302,41.1293,41.2302,138639.0
2019-03-27 10:20:00,49.04,49.13,49.03,49.09,148238.0,41.2302,41.3058,41.2218,41.2722,148238.0
2019-03-27 10:25:00,49.09,49.12,49.02,49.08,193030.0,41.2722,41.2974,41.2134,41.2638,193030.0
2019-03-27 10:30:00,49.07,49.08,48.96,48.99,126443.0,41.2554,41.2638,41.1629,41.1881,126443.0
2019-03-27 10:35:00,48.99,49.02,48.93,48.97,102826.0,41.1881,41.2134,41.1377,41.1713,102826.0
2019-03-27 10:40:00,48.97,49.01,48.89,48.97,168128.0,41.1713,41.205,41.1041,41.1713,168128.0
2019-03-27 10:45:00,48.97,48.97,48.8,48.8,137797.0,41.1713,41.1713,41.0284,41.0284,137797.0
2019-03-27 10:50:00,48.8,48.82,48.71,48.8,200226.0,41.0284,41.0452,40.9527,41.0284,200226.0
2019-03-27 10:55:00,48.8,48.87,48.78,48.84,100017.0,41.0284,41.0872,41.0116,41.062,100017.0
2019-03-27 11:00:00,48.84,48.89,48.77,48.8,195620.0,41.062,41.1041,41.0032,41.0284,195620.0
2019-03-27 11:05:00,48.81,48.99,48.8,48.99,145007.0,41.0368,41.1881,41.0284,41.1881,145007.0
2019-03-27 11:10:00,48.98,49.12,48.95,49.03,254536.0,41.1797,41.2974,41.1545,41.2218,254536.0
2019-03-27 11:15:00,49.03,49.05,48.94,48.97,134982.0,41.2218,41.2386,41.1461,41.1713,134982.0
2019-03-27 11:20:00,48.97,48.97,48.89,48.94,124097.0,41.1713,41.1713,41.1041,41.1461,124097.0
2019-03-27 11:25:00,48.94,48.99,48.8,48.82,190783.0,41.1461,41.1881,41.0284,41.0452,190783.0
2019-03-27 11:30:00,48.82,48.9,48.76,48.77,216381.0,41.0452,41.1125,40.9948,41.0032,216381.0
2019-03-27 11:35:00,48.76,48.78,48.7,48.71,166302.0,40.9948,41.0116,40.9443,40.9527,166302.0
2019-03-27 11:40:00,48.71,48.71,48.6,48.61,167894.0,40.9527,40.9527,40.8602,40.8687,167894.0
2019-03-27 11:45:00,48.62,48.62,48.51,48.55,171212.0,40.8771,40.8771,40.7846,40.8182,171212.0
2019-03-27 11:50:00,48.55,48.59,48.47,48.58,210856.0,40.8182,40.8518,40.7509,40.8434,210856.0
2019-03-27 11:55:00,48.58,48.61,48.53,48.59,173760.0,40.8434,40.8687,40.8014,40.8518,173760.0
2019-03-27 12:00:00,48.59,48.65,48.53,48.64,222272.0,40.8518,40.9023,40.8014,40.8939,222272.0
2019-03-27 12:05:00,48.64,48.64,48.53,48.53,114759.0,40.8939,40.8939,40.8014,40.8014,114759.0
2019-03-27 12:10:00,48.53,48.57,48.49,48.5,124999.0,40.8014,40.835,40.7678,40.7762,124999.0
2019-03-27 12:15:00,48.5,48.52,48.45,48.49,105057.0,40.7762,40.793,40.7341,40.7678,105057.0
2019-03-27 12:20:00,48.49,48.65,48.49,48.64,197461.0,40.7678,40.9023,40.7678,40.8939,197461.0
2019-03-27 12:25:00,48.64,48.69,48.59,48.68,106960.0,40.8939,40.9359,40.8518,40.9275,106960.0
2019-03-27 12:30:00,48.69,48.7,48.64,48.69,88442.0,40.9359,40.9443,40.8939,40.9359,88442.0
2019-03-27 12:35:00,48.68,48.74,48.66,48.71,74852.0,40.9275,40.978,40.9107,40.9527,74852.0
2019-03-27 12:40:00,48.71,48.75,48.68,48.75,50361.0,40.9527,40.9864,40.9275,40.9864,50361.0
2019-03-27 12:45:00,48.76,48.77,48.64,48.69,139672.0,40.9948,41.0032,40.8939,40.9359,139672.0
2019-03-27 12:50:00,48.69,48.74,48.67,48.73,99292.0,40.9359,40.978,40.9191,40.9695,99292.0
2019-03-27 12:55:00,48.73,48.73,48.67,48.68,81341.0,40.9695,40.9695,40.9191,40.9275,81341.0
2019-03-27 13:00:00,48.68,48.73,48.68,48.7,93055.0,40.9275,40.9695,40.9275,40.9443,93055.0
2019-03-27 13:05:00,48.71,48.75,48.68,48.7,116982.0,40.9527,40.9864,40.9275,40.9443,116982.0
2019-03-27 13:10:00,48.7,48.86,48.69,48.84,88211.0,40.9443,41.0788,40.9359,41.062,88211.0
2019-03-27 13:15:00,48.84,48.88,48.81,48.86,105552.0,41.062,41.0957,41.0368,41.0788,105552.0
2019-03-27 13:20:00,48.87,48.9,48.83,48.86,86729.0,41.0872,41.1125,41.0536,41.0788,86729.0
2019-03-27 13:25:00,48.86,48.91,48.85,48.9,102472.0,41.0788,41.1209,41.0704,41.1125,102472.0
2019-03-27 13:30:00,48.9,48.91,48.79,48.8,87479.0,41.1125,41.1209,41.02,41.0284,87479.0
2019-03-27 13:35:00,48.8,48.81,48.74,48.8,96380.0,41.0284,41.0368,40.978,41.0284,96380.0
2019-03-27 13:40:00,48.8,48.87,48.79,48.86,60397.0,41.0284,41.0872,41.02,41.0788,60397.0
2019-03-27 13:45:00,48.87,48.88,48.83,48.83,76022.0,41.0872,41.0957,41.0536,41.0536,76022.0
2019-03-27 13:50:00,48.84,48.87,48.82,48.87,155778.0,41.062,41.0872,41.0452,41.0872,155778.0
2019-03-27 13:55:00,48.88,48.9,48.84,48.89,65266.0,41.0957,41.1125,41.062,41.1041,65266.0
2019-03-27 14:00:00,48.89,48.94,48.82,48.93,127798.0,41.1041,41.1461,41.0452,41.1377,127798.0
2019-03-27 14:05:00,48.94,48.94,48.88,48.91,85722.0,41.1461,41.1461,41.0957,41.1209,85722.0
2019-03-27 14:10:00,48.92,48.97,48.91,48.94,98708.0,41.1293,41.1713,41.1209,41.1461,98708.0
2019-03-27 14:15:00,48.94,48.96,48.92,48.95,79576.0,41.1461,41.1629,41.1293,41.1545,79576.0
2019-03-27 14:20:00,48.95,48.97,48.91,48.96,83512.0,41.1545,41.1713,41.1209,41.1629,83512.0
2019-03-27 14:25:00,48.96,49.02,48.94,49.02,98715.0,41.1629,41.2134,41.1461,41.2134,98715.0
2019-03-27 14:30:00,49.02,49.06,48.98,49.01,124091.0,41.2134,41.247,41.1797,41.205,124091.0
2019-03-27 14:35:00,49.01,49.02,48.91,48.93,113094.0,41.205,41.2134,41.1209,41.1377,113094.0
2019-03-27 14:40:00,48.93,48.96,48.89,48.91,74703.0,41.1377,41.1629,41.1041,41.1209,74703.0
2019-03-27 14:45:00,48.91,48.94,48.87,48.9,92512.0,41.1209,41.1461,41.0872,41.1125,92512.0
2019-03-27 14:50:00,48.9,48.93,48.85,48.87,89346.0,41.1125,41.1377,41.0704,41.0872,89346.0
2019-03-27 14:55:00,48.87,48.89,48.79,48.84,104587.0,41.0872,41.1041,41.02,41.062,104587.0
2019-03-27 15:00:00,48.84,48.87,48.82,48.86,115027.0,41.062,41.0872,41.0452,41.0788,115027.0
2019-03-27 15:05:00,48.86,48.91,48.84,48.87,87277.0,41.0788,41.1209,41.062,41.0872,87277.0
2019-03-27 15:10:00,48.87,48.95,48.87,48.92,162820.0,41.0872,41.1545,41.0872,41.1293,162820.0
2019-03-27 15:15:00,48.91,48.92,48.84,48.88,105879.0,41.1209,41.1293,41.062,41.0957,105879.0
2019-03-27 15:20:00,48.88,48.93,48.87,48.9,113109.0,41.0957,41.1377,41.0872,41.1125,113109.0
2019-03-27 15:25:00,48.9,48.96,48.88,48.94,91747.0,41.1125,41.1629,41.0957,41.1461,91747.0
2019-03-27 15:30:00,48.95,49.03,48.94,48.95,255237.0,41.1545,41.2218,41.1461,41.1545,255237.0
2019-03-27 15:35:00,48.95,48.96,48.88,48.93,222898.0,41.1545,41.1629,41.0957,41.1377,222898.0
2019-03-27 15:40:00,48.93,48.95,48.91,48.92,182780.0,41.1377,41.1545,41.1209,41.1293,182780.0
2019-03-27 15:45:00,48.91,48.96,48.9,48.93,201921.0,41.1209,41.1629,41.1125,41.1377,201921.0
2019-03-27 15:50:00,48.93,48.95,48.81,48.82,316644.0,41.1377,41.1545,41.0368,41.0452,316644.0
2019-03-27 15:55:00,48.81,48.82,48.74,48.77,621913.0,41.0368,41.0452,40.978,41.0032,621913.0
2019-03-28 09:30:00,48.73,49.22,48.73,49.06,276612.0,40.9695,41.3815,40.9695,41.247,276612.0
2019-03-28 09:35:00,49.05,49.08,48.89,48.89,214218.0,41.2386,41.2638,41.1041,41.1041,214218.0
2019-03-28 09:40:00,48.89,49.0,48.86,49.0,231835.0,41.1041,41.1965,41.0788,41.1965,231835.0
2019-03-28 09:45:00,49.0,49.01,48.8,48.84,198040.0,41.1965,41.205,41.0284,41.062,198040.0
2019-03-28 09:50:00,48.85,48.85,48.72,48.74,261752.0,41.0704,41.0704,40.9611,40.978,261752.0
2019-03-28 09:55:00,48.75,48.88,48.74,48.86,200807.0,40.9864,41.0957,40.978,41.0788,200807.0
2019-03-28 10:00:00,48.86,48.87,48.77,48.84,212918.0,41.0788,41.0872,41.0032,41.062,212918.0
2019-03-28 10:05:00,48.84,48.87,48.79,48.84,206921.0,41.062,41.0872,41.02,41.062,206921.0
2019-03-28 10:10:00,48.84,48.85,48.81,48.85,198244.0,41.062,41.0704,41.0368,41.0704,198244.0
2019-03-28 10:15:00,48.85,48.93,48.83,48.91,223106.0,41.0704,41.1377,41.0536,41.1209,223106.0
2019-03-28 10:20:00,48.9,48.94,48.85,48.86,116878.0,41.1125,41.1461,41.0704,41.0788,116878.0
2019-03-28 10:25:00,48.86,48.9,48.84,48.85,91314.0,41.0788,41.1125,41.062,41.0704,91314.0
2019-03-28 10:30:00,48.85,48.93,48.82,48.87,141968.0,41.0704,41.1377,41.0452,41.0872,141968.0
2019-03-28 10:35:00,48.87,48.97,48.87,48.92,115534.0,41.0872,41.1713,41.0872,41.1293,115534.0
2019-03-28 10:40:00,48.93,48.99,48.9,48.97,125569.0,41.1377,41.1881,41.1125,41.1713,125569.0
2019-03-28 10:45:00,48.97,48.97,48.88,48.97,144365.0,41.1713,41.1713,41.0957,41.1713,144365.0
2019-03-28 10:50:00,48.97,48.99,48.92,48.95,133971.0,41.1713,41.1881,41.1293,41.1545,133971.0
2019-03-28 10:55:00,48.95,49.05,48.93,48.99,148234.0,41.1545,41.2386,41.1377,41.1881,148234.0
2019-03-28 11:00:00,49.0,49.0,48.86,48.87,144758.0,41.1965,41.1965,41.0788,41.0872,144758.0
2019-03-28 11:05:00,48.86,48.87,48.78,48.81,469830.0,41.0788,41.0872,41.0116,41.0368,469830.0
2019-03-28 11:10:00,48.81,48.84,48.78,48.8,165270.0,41.0368,41.062,41.0116,41.0284,165270.0
2019-03-28 11:15:00,48.8,48.8,48.7,48.71,266143.0,41.0284,41.0284,40.9443,40.9527,266143.0
2019-03-28 11:20:00,48.7,48.74,48.65,48.7,144806.0,40.9443,40.978,40.9023,40.9443,144806.0
2019-03-28 11:25:00,48.7,48.71,48.61,48.62,402737.0,40.9443,40.9527,40.8687,40.8771,402737.0
2019-03-28 11:30:00,48.61,48.67,48.57,48.63,168705.0,40.8687,40.9191,40.835,40.8855,168705.0
2019-03-28 11:35:00,48.64,48.64,48.49,48.51,195361.0,40.8939,40.8939,40.7678,40.7846,195361.0
2019-03-28 11:40:00,48.5,48.5,48.35,48.47,572630.0,40.7762,40.7762,40.6501,40.7509,572630.0
2019-03-28 11:45:00,48.47,48.63,48.45,48.62,251170.0,40.7509,40.8855,40.7341,40.8771,251170.0
2019-03-28 11:50:00,48.62,48.65,48.52,48.55,114653.0,40.8771,40.9023,40.793,40.8182,114653.0
2019-03-28 11:55:00,48.55,48.63,48.52,48.62,131362.0,40.8182,40.8855,40.793,40.8771,131362.0
2019-03-28 12:00:00,48.62,48.62,48.56,48.58,155089.0,40.8771,40.8771,40.8266,40.8434,155089.0
2019-03-28 12:05:00,48.59,48.64,48.56,48.57,108252.0,40.8518,40.8939,40.8266,40.835,108252.0
2019-03-28 12:10:00,48.57,48.57,48.47,48.48,96273.0,40.835,40.835,40.7509,40.7594,96273.0
2019-03-28 12:15:00,48.49,48.53,48.46,48.49,101935.0,40.7678,40.8014,40.7425,40.7678,101935.0
2019-03-28 12:20:00,48.48,48.56,48.48,48.55,93626.0,40.7594,40.8266,40.7594,40.8182,93626.0
2019-03-28 12:25:00,48.54,48.62,48.51,48.59,98615.0,40.8098,40.8771,40.7846,40.8518,98615.0
2019-03-28 12:30:00,48.59,48.62,48.54,48.57,86452.0,40.8518,40.8771,40.8098,40.835,86452.0
2019-03-28 12:35:00,48.57,48.6,48.53,48.59,67645.0,40.835,40.8602,40.8014,40.8518,67645.0
2019-03-28 12:40:00,48.59,48.61,48.56,48.58,146182.0,40.8518,40.8687,40.8266,40.8434,146182.0
2019-03-28 12:45:00,48.58,48.59,48.53,48.59,87559.0,40.8434,40.8518,40.8014,40.8518,87559.0
2019-03-28 12:50:00,48.59,48.68,48.58,48.67,68961.0,40.8518,40.9275,40.8434,40.9191,68961.0
2019-03-28 12:55:00,48.68,48.7,48.65,48.69,58244.0,40.9275,40.9443,40.9023,40.9359,58244.0
2019-03-28 13:00:00,48.7,48.73,48.67,48.69,73545.0,40.9443,40.9695,40.9191,40.9359,73545.0
2019-03-28 13:05:00,48.69,48.69,48.63,48.63,48286.0,40.9359,40.9359,40.8855,40.8855,48286.0
2019-03-28 13:10:00,48.64,48.72,48.63,48.71,87541.0,40.8939,40.9611,40.8855,40.9527,87541.0
2019-03-28 13:15:00,48.71,48.72,48.68,48.7,84275.0,40.9527,40.9611,40.9275,40.9443,84275.0
2019-03-28 13:20:00,48.7,48.77,48.7,48.74,77590.0,40.9443,41.0032,40.9443,40.978,77590.0
2019-03-28 13:25:00,48.74,48.74,48.7,48.73,108819.0,40.978,40.978,40.9443,40.9695,108819.0
2019-03-28 13:30:00,48.73,48.76,48.7,48.74,83789.0,40.9695,40.9948,40.9443,40.978,83789.0
2019-03-28 13:35:00,48.74,48.75,48.71,48.74,63305.0,40.978,40.9864,40.9527,40.978,63305.0
2019-03-28 13:40:00,48.74,48.75,48.7,48.73,63700.0,40.978,40.9864,40.9443,40.9695,63700.0
2019-03-28 13:45:00,48.73,48.78,48.73,48.77,63176.0,40.9695,41.0116,40.9695,41.0032,63176.0
2019-03-28 13:50:00,48.78,48.84,48.77,48.84,107601.0,41.0116,41.062,41.0032,41.062,107601.0
2019-03-28 13:55:00,48.84,48.86,48.81,48.84,98111.0,41.062,41.0788,41.0368,41.062,98111.0
2019-03-28 14:00:00,48.84,48.88,48.79,48.88,136817.0,41.062,41.0957,41.02,41.0957,136817.0
2019-03-28 14:05:00,48.88,48.9,48.86,48.86,87094.0,41.0957,41.1125,41.0788,41.0788,87094.0
2019-03-28 14:10:00,48.86,48.9,48.85,48.89,84866.0,41.0788,41.1125,41.0704,41.1041,84866.0
2019-03-28 14:15:00,48.89,48.91,48.86,48.9,70688.0,41.1041,41.1209,41.0788,41.1125,70688.0
2019-03-28 14:20:00,48.91,48.91,48.87,48.9,68688.0,41.1209,41.1209,41.0872,41.1125,68688.0
2019-03-28 14:25:00,48.9,48.93,48.88,48.91,77484.0,41.1125,41.1377,41.0957,41.1209,77484.0
2019-03-28 14:30:00,48.91,48.92,48.83,48.84,101918.0,41.1209,41.1293,41.0536,41.062,101918.0
2019-03-28 14:35:00,48.84,48.88,48.84,48.86,85082.0,41.062,41.0957,41.062,41.0788,85082.0
2019-03-28 14:40:00,48.86,48.88,48.83,48.86,69626.0,41.0788,41.0957,41.0536,41.0788,69626.0
2019-03-28 14:45:00,48.86,48.87,48.79,48.81,113329.0,41.0788,41.0872,41.02,41.0368,113329.0
2019-03-28 14:50:00,48.81,48.88,48.8,48.85,101937.0,41.0368,41.0957,41.0284,41.0704,101937.0
2019-03-28 14:55:00,48.84,48.9,48.82,48.89,129121.0,41.062,41.1125,41.0452,41.1041,129121.0
2019-03-28 15:00:00,48.9,48.97,48.85,48.95,120018.0,41.1125,41.1713,41.0704,41.1545,120018.0
2019-03-28 15:05:00,48.95,48.96,48.88,48.89,115177.0,41.1545,41.1629,41.0957,41.1041,115177.0
2019-03-28 15:10:00,48.89,48.93,48.88,48.93,163725.0,41.1041,41.1377,41.0957,41.1377,163725.0
2019-03-28 15:15:00,48.93,48.96,48.92,48.96,119320.0,41.1377,41.1629,41.1293,41.1629,119320.0
2019-03-28 15:20:00,48.96,48.97,48.93,48.94,94500.0,41.1629,41.1713,41.1377,41.1461,94500.0
2019-03-28 15:25:00,48.94,49.0,48.94,48.99,223525.0,41.1461,41.1965,41.1461,41.1881,223525.0
2019-03-28 15:30:00,49.0,49.05,48.95,49.05,173288.0,41.1965,41.2386,41.1545,41.2386,173288.0
2019-03-28 15:35:00,49.05,49.05,48.98,49.02,207380.0,41.2386,41.2386,41.1797,41.2134,207380.0
2019-03-28 15:40:00,49.01,49.05,49.0,49.05,222987.0,41.205,41.2386,41.1965,41.2386,222987.0
2019-03-28 15:45:00,49.05,49.07,48.94,48.94,263368.0,41.2386,41.2554,41.1461,41.1461,263368.0
2019-03-28 15:50:00,48.94,49.03,48.93,49.02,294231.0,41.1461,41.2218,41.1377,41.2134,294231.0
2019-03-28 15:55:00,49.03,49.13,48.99,49.08,970680.0,41.2218,41.3058,41.1881,41.2638,970680.0
2019-03-29 09:30:00,49.8,49.8,49.21,49.25,902017.0,41.8691,41.8691,41.3731,41.4067,902017.0
2019-03-29 09:35:00,49.25,49.25,48.12,48.23,1551413.0,41.4067,41.4067,40.4567,40.5492,1551413.0
2019-03-29 09:40:00,48.23,48.53,48.2,48.48,1136735.0,40.5492,40.8014,40.5239,40.7594,1136735.0
2019-03-29 09:45:00,48.48,48.64,48.46,48.52,557770.0,40.7594,40.8939,40.7425,40.793,557770.0
2019-03-29 09:50:00,48.51,48.56,48.42,48.5,543065.0,40.7846,40.8266,40.7089,40.7762,543065.0
2019-03-29 09:55:00,48.5,48.73,48.49,48.65,741068.0,40.7762,40.9695,40.7678,40.9023,741068.0
2019-03-29 10:00:00,48.66,48.7,48.15,48.37,7966970.0,40.9107,40.9443,40.4819,40.6669,7966970.0
2019-03-29 10:05:00,48.37,48.53,48.29,48.36,710678.0,40.6669,40.8014,40.5996,40.6585,710678.0
2019-03-29 10:10:00,48.36,48.37,48.14,48.22,844268.0,40.6585,40.6669,40.4735,40.5408,844268.0
2019-03-29 10:15:00,48.22,48.27,48.14,48.26,583893.0,40.5408,40.5828,40.4735,40.5744,583893.0
2019-03-29 10:20:00,48.26,48.27,48.14,48.17,910870.0,40.5744,40.5828,40.4735,40.4987,910870.0
2019-03-29 10:25:00,48.17,48.25,48.01,48.24,1113770.0,40.4987,40.566,40.3642,40.5576,1113770.0
2019-03-29 10:30:00,48.23,48.36,48.22,48.29,999269.0,40.5492,40.6585,40.5408,40.5996,999269.0
2019-03-29 10:35:00,48.29,48.34,48.19,48.19,936590.0,40.5996,40.6417,40.5155,40.5155,936590.0
2019-03-29 10:40:00,48.19,48.21,48.09,48.09,881901.0,40.5155,40.5324,40.4315,40.4315,881901.0
2019-03-29 10:45:00,48.09,48.22,48.08,48.15,432965.0,40.4315,40.5408,40.4231,40.4819,432965.0
2019-03-29 10:50:00,48.15,48.21,48.01,48.03,450021.0,40.4819,40.5324,40.3642,40.381,450021.0
2019-03-29 10:55:00,48.03,48.19,48.02,48.12,673326.0,40.381,40.5155,40.3726,40.4567,673326.0
2019-03-29 11:00:00,48.12,48.23,48.12,48.2,290669.0,40.4567,40.5492,40.4567,40.5239,290669.0
2019-03-29 11:05:00,48.2,48.29,48.15,48.28,545236.0,40.5239,40.5996,40.4819,40.5912,545236.0
2019-03-29 11:10:00,48.28,48.33,48.25,48.3,1259702.0,40.5912,40.6332,40.566,40.608,1259702.0
2019-03-29 11:15:00,48.3,48.32,48.12,48.12,354556.0,40.608,40.6248,40.4567,40.4567,354556.0
2019-03-29 11:20:00,48.13,48.13,48.02,48.12,350838.0,40.4651,40.4651,40.3726,40.4567,350838.0
2019-03-29 11:25:00,48.12,48.13,48.02,48.1,394600.0,40.4567,40.4651,40.3726,40.4399,394600.0
2019-03-29 11:30:00,48.1,48.22,48.09,48.21,391280.0,40.4399,40.5408,40.4315,40.5324,391280.0
2019-03-29 11:35:00,48.21,48.35,48.16,48.34,393992.0,40.5324,40.6501,40.4903,40.6417,393992.0
2019-03-29 11:40:00,48.34,48.38,48.27,48.31,379655.0,40.6417,40.6753,40.5828,40.6164,379655.0
2019-03-29 11:45:00,48.3,48.35,48.25,48.26,356728.0,40.608,40.6501,40.566,40.5744,356728.0
2019-03-29 11:50:00,48.26,48.3,48.18,48.2,207078.0,40.5744,40.608,40.5071,40.5239,207078.0
2019-03-29 11:55:00,48.21,48.25,48.19,48.22,186821.0,40.5324,40.566,40.5155,40.5408,186821.0
2019-03-29 12:00:00,48.21,48.22,48.14,48.15,198132.0,40.5324,40.5408,40.4735,40.4819,198132.0
2019-03-29 12:05:00,48.15,48.16,48.05,48.06,430256.0,40.4819,40.4903,40.3978,40.4062,430256.0
2019-03-29 12:10:00,48.05,48.07,48.0,48.01,485944.0,40.3978,40.4147,40.3558,40.3642,485944.0
2019-03-29 12:15:00,48.01,48.16,48.0,48.11,545089.0,40.3642,40.4903,40.3558,40.4483,545089.0
2019-03-29 12:20:00,48.11,48.13,48.02,48.05,465428.0,40.4483,40.4651,40.3726,40.3978,465428.0
2019-03-29 12:25:00,48.05,48.07,48.02,48.05,326862.0,40.3978,40.4147,40.3726,40.3978,326862.0
2019-03-29 12:30:00,48.05,48.13,48.04,48.09,203313.0,40.3978,40.4651,40.3894,40.4315,203313.0
2019-03-29 12:35:00,48.1,48.15,48.05,48.05,227192.0,40.4399,40.4819,40.3978,40.3978,227192.0
2019-03-29 12:40:00,48.06,48.06,48.01,48.02,1372759.0,40.4062,40.4062,40.3642,40.3726,1372759.0
2019-03-29 12:45:00,48.02,48.02,47.94,47.95,505614.0,40.3726,40.3726,40.3054,40.3138,505614.0
2019-03-29 12:50:00,47.95,48.02,47.94,47.95,399833.0,40.3138,40.3726,40.3054,40.3138,399833.0
2019-03-29 12:55:00,47.95,47.95,47.87,47.91,662984.0,40.3138,40.3138,40.2465,40.2801,662984.0
2019-03-29 13:00:00,47.91,47.93,47.88,47.9,325835.0,40.2801,40.2969,40.2549,40.2717,325835.0
2019-03-29 13:05:00,47.9,47.91,47.88,47.89,245719.0,40.2717,40.2801,40.2549,40.2633,245719.0
2019-03-29 13:10:00,47.9,47.92,47.8,47.9,432192.0,40.2717,40.2885,40.1876,40.2717,432192.0
2019-03-29 13:15:00,47.89,47.92,47.84,47.86,261107.0,40.2633,40.2885,40.2213,40.2381,261107.0
2019-03-29 13:20:00,47.86,47.96,47.84,47.93,214809.0,40.2381,40.3222,40.2213,40.2969,214809.0
2019-03-29 13:25:00,47.93,48.04,47.89,48.03,595186.0,40.2969,40.3894,40.2633,40.381,595186.0
2019-03-29 13:30:00,48.03,48.05,47.98,48.03,286861.0,40.381,40.3978,40.339,40.381,286861.0
2019-03-29 13:35:00,48.03,48.07,48.0,48.07,267084.0,40.381,40.4147,40.3558,40.4147,267084.0
2019-03-29 13:40:00,48.06,48.12,48.05,48.1,194333.0,40.4062,40.4567,40.3978,40.4399,194333.0
2019-03-29 13:45:00,48.11,48.11,48.05,48.08,138478.0,40.4483,40.4483,40.3978,40.4231,138478.0
2019-03-29 13:50:00,48.08,48.08,48.02,48.03,186322.0,40.4231,40.4231,40.3726,40.381,186322.0
2019-03-29 13:55:00,48.04,48.04,47.98,48.0,255842.0,40.3894,40.3894,40.339,40.3558,255842.0
2019-03-29 14:00:00,48.0,48.01,47.98,47.98,163227.0,40.3558,40.3642,40.339,40.339,163227.0
2019-03-29 14:05:00,47.99,48.02,47.97,48.01,169116.0,40.3474,40.3726,40.3306,40.3642,169116.0
2019-03-29 14:10:00,48.01,48.04,47.99,48.02,205371.0,40.3642,40.3894,40.3474,40.3726,205371.0
2019-03-29 14:15:00,48.02,48.03,47.95,47.97,203360.0,40.3726,40.381,40.3138,40.3306,203360.0
2019-03-29 14:20:00,47.97,47.99,47.93,47.96,175430.0,40.3306,40.3474,40.2969,40.3222,175430.0
2019-03-29 14:25:00,47.97,48.01,47.96,47.98,188854.0,40.3306,40.3642,40.3222,40.339,188854.0
2019-03-29 14:30:00,47.98,47.98,47.93,47.97,166603.0,40.339,40.339,40.2969,40.3306,166603.0
2019-03-29 14:35:00,47.96,48.01,47.96,48.0,166247.0,40.3222,40.3642,40.3222,40.3558,166247.0
2019-03-29 14:40:00,47.99,48.03,47.98,47.99,324784.0,40.3474,40.381,40.339,40.3474,324784.0
2019-03-29 14:45:00,47.99,48.06,47.97,48.05,238496.0,40.3474,40.4062,40.3306,40.3978,238496.0
2019-03-29 14:50:00,48.05,48.15,48.03,48.15,374212.0,40.3978,40.4819,40.381,40.4819,374212.0
2019-03-29 14:55:00,48.15,48.16,48.12,48.13,241903.0,40.4819,40.4903,40.4567,40.4651,241903.0
2019-03-29 15:00:00,48.13,48.18,48.11,48.11,258727.0,40.4651,40.5071,40.4483,40.4483,258727.0
2019-03-29 15:05:00,48.11,48.14,48.09,48.1,331478.0,40.4483,40.4735,40.4315,40.4399,331478.0
2019-03-29 15:10:00,48.11,48.14,48.07,48.08,354751.0,40.4483,40.4735,40.4147,40.4231,354751.0
2019-03-29 15:15:00,48.08,48.16,48.05,48.15,297350.0,40.4231,40.4903,40.3978,40.4819,297350.0
2019-03-29 15:20:00,48.15,48.16,48.1,48.14,270831.0,40.4819,40.4903,40.4399,40.4735,270831.0
2019-03-29 15:25:00,48.14,48.16,48.1,48.13,520682.0,40.4735,40.4903,40.4399,40.4651,520682.0
2019-03-29 15:30:00,48.13,48.19,48.08,48.19,574593.0,40.4651,40.5155,40.4231,40.5155,574593.0
2019-03-29 15:35:00,48.19,48.25,48.17,48.25,418327.0,40.5155,40.566,40.4987,40.566,418327.0
2019-03-29 15:40:00,48.25,48.28,48.21,48.25,634129.0,40.566,40.5912,40.5324,40.566,634129.0
2019-03-29 15:45:00,48.25,48.29,48.23,48.25,698712.0,40.566,40.5996,40.5492,40.566,698712.0
2019-03-29 15:50:00,48.24,48.27,48.17,48.22,1248329.0,40.5576,40.5828,40.4987,40.5408,1248329.0
2019-03-29 15:55:00,48.22,48.4,48.2,48.32,2923045.0,40.5408,40.6921,40.5239,40.6248,2923045.0
2019-04-01 09:30:00,48.4,48.6,48.4,48.51,806080.0,40.6921,40.8602,40.6921,40.7846,806080.0
2019-04-01 09:35:00,48.51,48.62,48.41,48.48,544804.0,40.7846,40.8771,40.7005,40.7594,544804.0
2019-04-01 09:40:00,48.48,48.71,48.47,48.69,595695.0,40.7594,40.9527,40.7509,40.9359,595695.0
2019-04-01 09:45:00,48.69,48.7,48.49,48.54,390798.0,40.9359,40.9443,40.7678,40.8098,390798.0
2019-04-01 09:50:00,48.54,48.7,48.53,48.68,472585.0,40.8098,40.9443,40.8014,40.9275,472585.0
2019-04-01 09:55:00,48.68,48.7,48.38,48.39,369838.0,40.9275,40.9443,40.6753,40.6837,369838.0
2019-04-01 10:00:00,48.4,48.69,48.4,48.69,745539.0,40.6921,40.9359,40.6921,40.9359,745539.0
2019-04-01 10:05:00,48.69,48.71,48.5,48.63,1962466.0,40.9359,40.9527,40.7762,40.8855,1962466.0
2019-04-01 10:10:00,48.63,48.65,48.47,48.49,797004.0,40.8855,40.9023,40.7509,40.7678,797004.0
2019-04-01 10:15:00,48.49,48.65,48.46,48.64,567155.0,40.7678,40.9023,40.7425,40.8939,567155.0
2019-04-01 10:20:00,48.64,48.69,48.4,48.42,1798581.0,40.8939,40.9359,40.6921,40.7089,1798581.0
2019-04-01 10:25:00,48.42,48.52,48.41,48.51,554108.0,40.7089,40.793,40.7005,40.7846,554108.0
2019-04-01 10:30:00,48.51,48.6,48.42,48.46,467520.0,40.7846,40.8602,40.7089,40.7425,467520.0
2019-04-01 10:35:00,48.46,48.54,48.46,48.53,427819.0,40.7425,40.8098,40.7425,40.8014,427819.0
2019-04-01 10:40:00,48.53,48.55,48.43,48.5,353839.0,40.8014,40.8182,40.7173,40.7762,353839.0
2019-04-01 10:45:00,48.5,48.51,48.41,48.46,2440971.0,40.7762,40.7846,40.7005,40.7425,2440971.0
2019-04-01 10:50:00,48.46,48.52,48.44,48.44,1546839.0,40.7425,40.793,40.7257,40.7257,1546839.0
2019-04-01 10:55:00,48.44,48.44,48.27,48.27,468238.0,40.7257,40.7257,40.5828,40.5828,468238.0
2019-04-01 11:00:00,48.28,48.31,48.21,48.23,428507.0,40.5912,40.6164,40.5324,40.5492,428507.0
2019-04-01 11:05:00,48.23,48.27,48.17,48.27,503541.0,40.5492,40.5828,40.4987,40.5828,503541.0
2019-04-01 11:10:00,48.27,48.33,48.21,48.23,275862.0,40.5828,40.6332,40.5324,40.5492,275862.0
2019-04-01 11:15:00,48.23,48.33,48.23,48.31,392860.0,40.5492,40.6332,40.5492,40.6164,392860.0
2019-04-01 11:20:00,48.32,48.36,48.25,48.33,490776.0,40.6248,40.6585,40.566,40.6332,490776.0
2019-04-01 11:25:00,48.34,48.41,48.27,48.35,1129478.0,40.6417,40.7005,40.5828,40.6501,1129478.0
2019-04-01 11:30:00,48.35,48.37,48.31,48.35,572014.0,40.6501,40.6669,40.6164,40.6501,572014.0
2019-04-01 11:35:00,48.34,48.38,48.3,48.35,776944.0,40.6417,40.6753,40.608,40.6501,776944.0
2019-04-01 11:40:00,48.36,48.44,48.35,48.41,354455.0,40.6585,40.7257,40.6501,40.7005,354455.0
2019-04-01 11:45:00,48.41,48.45,48.38,48.44,360677.0,40.7005,40.7341,40.6753,40.7257,360677.0
2019-04-01 11:50:00,48.45,48.47,48.41,48.46,520880.0,40.7341,40.7509,40.7005,40.7425,520880.0
2019-04-01 11:55:00,48.46,48.53,48.45,48.45,350274.0,40.7425,40.8014,40.7341,40.7341,350274.0
2019-04-01 12:00:00,48.46,48.47,48.37,48.4,254581.0,40.7425,40.7509,40.6669,40.6921,254581.0
2019-04-01 12:05:00,48.41,48.43,48.37,48.39,188442.0,40.7005,40.7173,40.6669,40.6837,188442.0
2019-04-01 12:10:00,48.39,48.45,48.37,48.39,281184.0,40.6837,40.7341,40.6669,40.6837,281184.0
2019-04-01 12:15:00,48.39,48.4,48.3,48.4,211804.0,40.6837,40.6921,40.608,40.6921,211804.0
2019-04-01 12:20:00,48.39,48.42,48.36,48.38,186484.0,40.6837,40.7089,40.6585,40.6753,186484.0
2019-04-01 12:25:00,48.38,48.39,48.35,48.36,149135.0,40.6753,40.6837,40.6501,40.6585,149135.0
2019-04-01 12:30:00,48.36,48.37,48.3,48.31,199757.0,40.6585,40.6669,40.608,40.6164,199757.0
2019-04-01 12:35:00,48.31,48.36,48.27,48.35,309732.0,40.6164,40.6585,40.5828,40.6501,309732.0
2019-04-01 12:40:00,48.35,48.44,48.33,48.43,298303.0,40.6501,40.7257,40.6332,40.7173,298303.0
2019-04-01 12:45:00,48.44,48.45,48.38,48.39,216799.0,40.7257,40.7341,40.6753,40.6837,216799.0
2019-04-01 12:50:00,48.39,48.41,48.37,48.4,139205.0,40.6837,40.7005,40.6669,40.6921,139205.0
2019-04-01 12:55:00,48.4,48.41,48.35,48.37,224945.0,40.6921,40.7005,40.6501,40.6669,224945.0
2019-04-01 13:00:00,48.37,48.47,48.34,48.46,418477.0,40.6669,40.7509,40.6417,40.7425,418477.0
2019-04-01 13:05:00,48.46,48.49,48.43,48.45,258520.0,40.7425,40.7678,40.7173,40.7341,258520.0
2019-04-01 13:10:00,48.46,48.46,48.34,48.37,293295.0,40.7425,40.7425,40.6417,40.6669,293295.0
2019-04-01 13:15:00,48.37,48.41,48.35,48.39,219347.0,40.6669,40.7005,40.6501,40.6837,219347.0
2019-04-01 13:20:00,48.4,48.4,48.36,48.38,224011.0,40.6921,40.6921,40.6585,40.6753,224011.0
2019-04-01 13:25:00,48.38,48.44,48.38,48.43,190489.0,40.6753,40.7257,40.6753,40.7173,190489.0
2019-04-01 13:30:00,48.43,48.5,48.4,48.43,281708.0,40.7173,40.7762,40.6921,40.7173,281708.0
2019-04-01 13:35:00,48.42,48.54,48.42,48.54,538246.0,40.7089,40.8098,40.7089,40.8098,538246.0
2019-04-01 13:40:00,48.54,48.55,48.48,48.5,339928.0,40.8098,40.8182,40.7594,40.7762,339928.0
2019-04-01 13:45:00,48.5,48.58,48.49,48.58,1093910.0,40.7762,40.8434,40.7678,40.8434,1093910.0
2019-04-01 13:50:00,48.58,48.58,48.44,48.47,259573.0,40.8434,40.8434,40.7257,40.7509,259573.0
2019-04-01 13:55:00,48.47,48.51,48.46,48.48,148189.0,40.7509,40.7846,40.7425,40.7594,148189.0
2019-04-01 14:00:00,48.48,48.55,48.47,48.53,518709.0,40.7594,40.8182,40.7509,40.8014,518709.0
2019-04-01 14:05:00,48.54,48.55,48.51,48.54,286516.0,40.8098,40.8182,40.7846,40.8098,286516.0
2019-04-01 14:10:00,48.54,48.58,48.52,48.57,364265.0,40.8098,40.8434,40.793,40.835,364265.0
2019-04-01 14:15:00,48.58,48.6,48.54,48.59,686195.0,40.8434,40.8602,40.8098,40.8518,686195.0
2019-04-01 14:20:00,48.59,48.64,48.56,48.64,207746.0,40.8518,40.8939,40.8266,40.8939,207746.0
2019-04-01 14:25:00,48.64,48.66,48.58,48.59,183937.0,40.8939,40.9107,40.8434,40.8518,183937.0
2019-04-01 14:30:00,48.59,48.61,48.52,48.55,457039.0,40.8518,40.8687,40.793,40.8182,457039.0
2019-04-01 14:35:00,48.55,48.62,48.54,48.61,388168.0,40.8182,40.8771,40.8098,40.8687,388168.0
2019-04-01 14:40:00,48.61,48.66,48.6,48.63,219297.0,40.8687,40.9107,40.8602,40.8855,219297.0
2019-04-01 14:45:00,48.64,48.64,48.58,48.61,176041.0,40.8939,40.8939,40.8434,40.8687,176041.0
2019-04-01 14:50:00,48.6,48.65,48.6,48.63,192232.0,40.8602,40.9023,40.8602,40.8855,192232.0
2019-04-01 14:55:00,48.62,48.66,48.58,48.58,234903.0,40.8771,40.9107,40.8434,40.8434,234903.0
2019-04-01 15:00:00,48.59,48.61,48.55,48.56,332081.0,40.8518,40.8687,40.8182,40.8266,332081.0
2019-04-01 15:05:00,48.55,48.6,48.55,48.59,163509.0,40.8182,40.8602,40.8182,40.8518,163509.0
2019-04-01 15:10:00,48.59,48.6,48.56,48.59,333896.0,40.8518,40.8602,40.8266,40.8518,333896.0
2019-04-01 15:15:00,48.59,48.66,48.57,48.66,330625.0,40.8518,40.9107,40.835,40.9107,330625.0
2019-04-01 15:20:00,48.66,48.74,48.64,48.74,330839.0,40.9107,40.978,40.8939,40.978,330839.0
2019-04-01 15:25:00,48.74,48.79,48.69,48.78,417105.0,40.978,41.02,40.9359,41.0116,417105.0
2019-04-01 15:30:00,48.78,48.78,48.73,48.75,335884.0,41.0116,41.0116,40.9695,40.9864,335884.0
2019-04-01 15:35:00,48.75,48.8,48.74,48.79,382434.0,40.9864,41.0284,40.978,41.02,382434.0
2019-04-01 15:40:00,48.79,48.81,48.71,48.8,453087.0,41.02,41.0368,40.9527,41.0284,453087.0
2019-04-01 15:45:00,48.8,48.88,48.77,48.88,503377.0,41.0284,41.0957,41.0032,41.0957,503377.0
2019-04-01 15:50:00,48.88,48.88,48.79,48.87,617131.0,41.0957,41.0957,41.02,41.0872,617131.0
2019-04-01 15:55:00,48.88,48.9,48.8,48.8,1671580.0,41.0957,41.1125,41.0284,41.0284,1671580.0
2019-04-02 09:30:00,48.54,48.79,48.54,48.55,714379.0,40.8098,41.02,40.8098,40.8182,714379.0
2019-04-02 09:35:00,48.55,48.55,48.35,48.45,702930.0,40.8182,40.8182,40.6501,40.7341,702930.0
2019-04-02 09:40:00,48.45,48.65,48.36,48.65,450819.0,40.7341,40.9023,40.6585,40.9023,450819.0
2019-04-02 09:45:00,48.65,48.84,48.63,48.8,537664.0,40.9023,41.062,40.8855,41.0284,537664.0
2019-04-02 09:50:00,48.8,48.88,48.71,48.84,475483.0,41.0284,41.0957,40.9527,41.062,475483.0
2019-04-02 09:55:00,48.84,48.87,48.74,48.87,789308.0,41.062,41.0872,40.978,41.0872,789308.0
2019-04-02 10:00:00,48.86,48.87,48.72,48.77,582800.0,41.0788,41.0872,40.9611,41.0032,582800.0
2019-04-02 10:05:00,48.77,48.81,48.66,48.68,416012.0,41.0032,41.0368,40.9107,40.9275,416012.0
2019-04-02 10:10:00,48.68,48.7,48.54,48.57,669118.0,40.9275,40.9443,40.8098,40.835,669118.0
2019-04-02 10:15:00,48.58,48.66,48.51,48.55,366798.0,40.8434,40.9107,40.7846,40.8182,366798.0
2019-04-02 10:20:00,48.55,48.58,48.5,48.51,249938.0,40.8182,40.8434,40.7762,40.7846,249938.0
2019-04-02 10:25:00,48.51,48.52,48.36,48.4,544652.0,40.7846,40.793,40.6585,40.6921,544652.0
2019-04-02 10:30:00,48.4,48.41,48.35,48.36,376424.0,40.6921,40.7005,40.6501,40.6585,376424.0
2019-04-02 10:35:00,48.35,48.38,48.27,48.27,576456.0,40.6501,40.6753,40.5828,40.5828,576456.0
2019-04-02 10:40:00,48.28,48.28,48.18,48.2,872153.0,40.5912,40.5912,40.5071,40.5239,872153.0
2019-04-02 10:45:00,48.2,48.24,48.09,48.11,642813.0,40.5239,40.5576,40.4315,40.4483,642813.0
2019-04-02 10:50:00,48.11,48.25,48.1,48.14,550915.0,40.4483,40.566,40.4399,40.4735,550915.0
2019-04-02 10:55:00,48.15,48.15,47.99,48.0,567608.0,40.4819,40.4819,40.3474,40.3558,567608.0
2019-04-02 11:00:00,48.0,48.05,47.98,48.02,550644.0,40.3558,40.3978,40.339,40.3726,550644.0
2019-04-02 11:05:00,48.02,48.04,47.96,48.03,474433.0,40.3726,40.3894,40.3222,40.381,474433.0
2019-04-02 11:10:00,48.03,48.05,47.99,48.05,373301.0,40.381,40.3978,40.3474,40.3978,373301.0
2019-04-02 11:15:00,48.04,48.08,48.02,48.08,547115.0,40.3894,40.4231,40.3726,40.4231,547115.0
2019-04-02 11:20:00,48.07,48.25,48.07,48.15,303977.0,40.4147,40.566,40.4147,40.4819,303977.0
2019-04-02 11:25:00,48.16,48.28,48.13,48.27,375757.0,40.4903,40.5912,40.4651,40.5828,375757.0
2019-04-02 11:30:00,48.27,48.29,48.23,48.26,275040.0,40.5828,40.5996,40.5492,40.5744,275040.0
2019-04-02 11:35:00,48.27,48.29,48.17,48.23,290181.0,40.5828,40.5996,40.4987,40.5492,290181.0
2019-04-02 11:40:00,48.23,48.38,48.22,48.37,293491.0,40.5492,40.6753,40.5408,40.6669,293491.0
2019-04-02 11:45:00,48.38,48.45,48.37,48.4,382821.0,40.6753,40.7341,40.6669,40.6921,382821.0
2019-04-02 11:50:00,48.4,48.44,48.35,48.4,278860.0,40.6921,40.7257,40.6501,40.6921,278860.0
2019-04-02 11:55:00,48.4,48.41,48.32,48.32,331806.0,40.6921,40.7005,40.6248,40.6248,331806.0
2019-04-02 12:00:00,48.32,48.4,48.29,48.38,340976.0,40.6248,40.6921,40.5996,40.6753,340976.0
2019-04-02 12:05:00,48.37,48.39,48.32,48.34,305195.0,40.6669,40.6837,40.6248,40.6417,305195.0
2019-04-02 12:10:00,48.33,48.36,48.31,48.34,183191.0,40.6332,40.6585,40.6164,40.6417,183191.0
2019-04-02 12:15:00,48.34,48.35,48.29,48.29,159582.0,40.6417,40.6501,40.5996,40.5996,159582.0
2019-04-02 12:20:00,48.3,48.31,48.17,48.18,1391524.0,40.608,40.6164,40.4987,40.5071,1391524.0
2019-04-02 12:25:00,48.17,48.25,48.14,48.14,385098.0,40.4987,40.566,40.4735,40.4735,385098.0
2019-04-02 12:30:00,48.15,48.18,48.13,48.17,475797.0,40.4819,40.5071,40.4651,40.4987,475797.0
2019-04-02 12:35:00,48.18,48.26,48.14,48.26,244669.0,40.5071,40.5744,40.4735,40.5744,244669.0
2019-04-02 12:40:00,48.26,48.28,48.18,48.23,314892.0,40.5744,40.5912,40.5071,40.5492,314892.0
2019-04-02 12:45:00,48.22,48.23,48.18,48.21,261227.0,40.5408,40.5492,40.5071,40.5324,261227.0
2019-04-02 12:50:00,48.2,48.21,48.18,48.21,143188.0,40.5239,40.5324,40.5071,40.5324,143188.0
2019-04-02 12:55:00,48.21,48.24,48.19,48.21,195718.0,40.5324,40.5576,40.5155,40.5324,195718.0
2019-04-02 13:00:00,48.2,48.21,48.15,48.19,215615.0,40.5239,40.5324,40.4819,40.5155,215615.0
2019-04-02 13:05:00,48.19,48.26,48.16,48.23,313025.0,40.5155,40.5744,40.4903,40.5492,313025.0
2019-04-02 13:10:00,48.23,48.25,48.19,48.22,193268.0,40.5492,40.566,40.5155,40.5408,193268.0
2019-04-02 13:15:00,48.22,48.24,48.17,48.19,190514.0,40.5408,40.5576,40.4987,40.5155,190514.0
2019-04-02 13:20:00,48.2,48.21,48.17,48.18,120015.0,40.5239,40.5324,40.4987,40.5071,120015.0
2019-04-02 13:25:00,48.18,48.22,48.17,48.2,235091.0,40.5071,40.5408,40.4987,40.5239,235091.0
2019-04-02 13:30:00,48.21,48.21,48.15,48.2,174643.0,40.5324,40.5324,40.4819,40.5239,174643.0
2019-04-02 13:35:00,48.2,48.23,48.17,48.18,175022.0,40.5239,40.5492,40.4987,40.5071,175022.0
2019-04-02 13:40:00,48.19,48.25,48.18,48.19,291123.0,40.5155,40.566,40.5071,40.5155,291123.0
2019-04-02 13:45:00,48.19,48.21,48.18,48.18,117580.0,40.5155,40.5324,40.5071,40.5071,117580.0
2019-04-02 13:50:00,48.19,48.19,48.17,48.19,123818.0,40.5155,40.5155,40.4987,40.5155,123818.0
2019-04-02 13:55:00,48.19,48.19,48.15,48.19,180838.0,40.5155,40.5155,40.4819,40.5155,180838.0
2019-04-02 14:00:00,48.19,48.23,48.15,48.22,325334.0,40.5155,40.5492,40.4819,40.5408,325334.0
2019-04-02 14:05:00,48.22,48.29,48.21,48.26,295047.0,40.5408,40.5996,40.5324,40.5744,295047.0
2019-04-02 14:10:00,48.25,48.32,48.24,48.3,245480.0,40.566,40.6248,40.5576,40.608,245480.0
2019-04-02 14:15:00,48.3,48.33,48.29,48.3,168244.0,40.608,40.6332,40.5996,40.608,168244.0
2019-04-02 14:20:00,48.31,48.32,48.27,48.32,155911.0,40.6164,40.6248,40.5828,40.6248,155911.0
2019-04-02 14:25:00,48.32,48.32,48.27,48.32,201626.0,40.6248,40.6248,40.5828,40.6248,201626.0
2019-04-02 14:30:00,48.31,48.33,48.3,48.32,128910.0,40.6164,40.6332,40.608,40.6248,128910.0
2019-04-02 14:35:00,48.32,48.32,48.24,48.26,249869.0,40.6248,40.6248,40.5576,40.5744,249869.0
2019-04-02 14:40:00,48.26,48.33,48.25,48.28,233627.0,40.5744,40.6332,40.566,40.5912,233627.0
2019-04-02 14:45:00,48.27,48.29,48.25,48.25,157094.0,40.5828,40.5996,40.566,40.566,157094.0
2019-04-02 14:50:00,48.26,48.29,48.23,48.25,208542.0,40.5744,40.5996,40.5492,40.566,208542.0
2019-04-02 14:55:00,48.26,48.3,48.25,48.29,134089.0,40.5744,40.608,40.566,40.5996,134089.0
2019-04-02 15:00:00,48.3,48.3,48.28,48.28,189721.0,40.608,40.608,40.5912,40.5912,189721.0
2019-04-02 15:05:00,48.29,48.35,48.28,48.29,341465.0,40.5996,40.6501,40.5912,40.5996,341465.0
2019-04-02 15:10:00,48.3,48.31,48.27,48.28,178143.0,40.608,40.6164,40.5828,40.5912,178143.0
2019-04-02 15:15:00,48.28,48.31,48.27,48.29,227632.0,40.5912,40.6164,40.5828,40.5996,227632.0
2019-04-02 15:20:00,48.29,48.3,48.26,48.29,289497.0,40.5996,40.608,40.5744,40.5996,289497.0
2019-04-02 15:25:00,48.28,48.32,48.27,48.3,369108.0,40.5912,40.6248,40.5828,40.608,369108.0
2019-04-02 15:30:00,48.29,48.35,48.27,48.28,459520.0,40.5996,40.6501,40.5828,40.5912,459520.0
2019-04-02 15:35:00,48.29,48.35,48.27,48.32,496636.0,40.5996,40.6501,40.5828,40.6248,496636.0
2019-04-02 15:40:00,48.32,48.4,48.31,48.38,601469.0,40.6248,40.6921,40.6164,40.6753,601469.0
2019-04-02 15:45:00,48.38,48.39,48.31,48.31,569993.0,40.6753,40.6837,40.6164,40.6164,569993.0
2019-04-02 15:50:00,48.32,48.32,48.26,48.26,1067459.0,40.6248,40.6248,40.5744,40.5744,1067459.0
2019-04-02 15:55:00,48.27,48.27,48.16,48.18,2564943.0,40.5828,40.5828,40.4903,40.5071,2564943.0
2019-04-03 09:30:00,48.47,48.58,48.26,48.33,844390.0,40.7509,40.8434,40.5744,40.6332,844390.0
2019-04-03 09:35:00,48.34,48.43,48.28,48.39,492754.0,40.6417,40.7173,40.5912,40.6837,492754.0
2019-04-03 09:40:00,48.4,48.41,48.31,48.38,473770.0,40.6921,40.7005,40.6164,40.6753,473770.0
2019-04-03 09:45:00,48.38,48.46,48.29,48.3,771884.0,40.6753,40.7425,40.5996,40.608,771884.0
2019-04-03 09:50:00,48.3,48.38,48.26,48.27,566620.0,40.608,40.6753,40.5744,40.5828,566620.0
2019-04-03 09:55:00,48.28,48.28,48.23,48.25,569915.0,40.5912,40.5912,40.5492,40.566,569915.0
2019-04-03 10:00:00,48.24,48.24,48.1,48.19,487989.0,40.5576,40.5576,40.4399,40.5155,487989.0
2019-04-03 10:05:00,48.19,48.2,48.08,48.09,470509.0,40.5155,40.5239,40.4231,40.4315,470509.0
2019-04-03 10:10:00,48.09,48.2,48.09,48.15,407856.0,40.4315,40.5239,40.4315,40.4819,407856.0
2019-04-03 10:15:00,48.16,48.29,48.14,48.27,414735.0,40.4903,40.5996,40.4735,40.5828,414735.0
2019-04-03 10:20:00,48.27,48.36,48.26,48.33,501006.0,40.5828,40.6585,40.5744,40.6332,501006.0
2019-04-03 10:25:00,48.32,48.34,48.26,48.3,408196.0,40.6248,40.6417,40.5744,40.608,408196.0
2019-04-03 10:30:00,48.3,48.32,48.25,48.3,424695.0,40.608,40.6248,40.566,40.608,424695.0
2019-04-03 10:35:00,48.3,48.38,48.29,48.38,398180.0,40.608,40.6753,40.5996,40.6753,398180.0
2019-04-03 10:40:00,48.38,48.45,48.34,48.34,359863.0,40.6753,40.7341,40.6417,40.6417,359863.0
2019-04-03 10:45:00,48.34,48.37,48.33,48.34,329970.0,40.6417,40.6669,40.6332,40.6417,329970.0
2019-04-03 10:50:00,48.34,48.54,48.34,48.46,453296.0,40.6417,40.8098,40.6417,40.7425,453296.0
2019-04-03 10:55:00,48.47,48.48,48.38,48.46,235493.0,40.7509,40.7594,40.6753,40.7425,235493.0
2019-04-03 11:00:00,48.45,48.46,48.36,48.43,344056.0,40.7341,40.7425,40.6585,40.7173,344056.0
2019-04-03 11:05:00,48.43,48.44,48.36,48.37,197659.0,40.7173,40.7257,40.6585,40.6669,197659.0
2019-04-03 11:10:00,48.37,48.4,48.31,48.36,195259.0,40.6669,40.6921,40.6164,40.6585,195259.0
2019-04-03 11:15:00,48.35,48.36,48.3,48.35,247349.0,40.6501,40.6585,40.608,40.6501,247349.0
2019-04-03 11:20:00,48.36,48.38,48.32,48.34,276333.0,40.6585,40.6753,40.6248,40.6417,276333.0
2019-04-03 11:25:00,48.34,48.38,48.33,48.37,226580.0,40.6417,40.6753,40.6332,40.6669,226580.0
2019-04-03 11:30:00,48.36,48.39,48.34,48.37,220290.0,40.6585,40.6837,40.6417,40.6669,220290.0
2019-04-03 11:35:00,48.37,48.38,48.3,48.3,244532.0,40.6669,40.6753,40.608,40.608,244532.0
2019-04-03 11:40:00,48.3,48.41,48.3,48.41,268537.0,40.608,40.7005,40.608,40.7005,268537.0
2019-04-03 11:45:00,48.4,48.43,48.34,48.4,625854.0,40.6921,40.7173,40.6417,40.6921,625854.0
2019-04-03 11:50:00,48.4,48.4,48.35,48.38,326289.0,40.6921,40.6921,40.6501,40.6753,326289.0
2019-04-03 11:55:00,48.38,48.47,48.37,48.42,411934.0,40.6753,40.7509,40.6669,40.7089,411934.0
2019-04-03 12:00:00,48.42,48.43,48.35,48.41,258474.0,40.7089,40.7173,40.6501,40.7005,258474.0
2019-04-03 12:05:00,48.43,48.5,48.42,48.48,309755.0,40.7173,40.7762,40.7089,40.7594,309755.0
2019-04-03 12:10:00,48.49,48.49,48.41,48.42,182488.0,40.7678,40.7678,40.7005,40.7089,182488.0
2019-04-03 12:15:00,48.41,48.48,48.4,48.46,309541.0,40.7005,40.7594,40.6921,40.7425,309541.0
2019-04-03 12:20:00,48.45,48.49,48.44,48.47,293892.0,40.7341,40.7678,40.7257,40.7509,293892.0
2019-04-03 12:25:00,48.46,48.49,48.45,48.46,291568.0,40.7425,40.7678,40.7341,40.7425,291568.0
2019-04-03 12:30:00,48.46,48.48,48.4,48.47,378801.0,40.7425,40.7594,40.6921,40.7509,378801.0
2019-04-03 12:35:00,48.47,48.47,48.4,48.45,801127.0,40.7509,40.7509,40.6921,40.7341,801127.0
2019-04-03 12:40:00,48.45,48.51,48.44,48.48,506031.0,40.7341,40.7846,40.7257,40.7594,506031.0
2019-04-03 12:45:00,48.48,48.5,48.46,48.46,227656.0,40.7594,40.7762,40.7425,40.7425,227656.0
2019-04-03 12:50:00,48.47,48.47,48.35,48.38,403307.0,40.7509,40.7509,40.6501,40.6753,403307.0
2019-04-03 12:55:00,48.37,48.42,48.37,48.41,362018.0,40.6669,40.7089,40.6669,40.7005,362018.0
2019-04-03 13:00:00,48.4,48.47,48.4,48.44,216540.0,40.6921,40.7509,40.6921,40.7257,216540.0
2019-04-03 13:05:00,48.44,48.45,48.41,48.42,152860.0,40.7257,40.7341,40.7005,40.7089,152860.0
2019-04-03 13:10:00,48.42,48.43,48.39,48.43,179005.0,40.7089,40.7173,40.6837,40.7173,179005.0
2019-04-03 13:15:00,48.43,48.43,48.35,48.38,278201.0,40.7173,40.7173,40.6501,40.6753,278201.0
2019-04-03 13:20:00,48.39,48.44,48.36,48.43,143567.0,40.6837,40.7257,40.6585,40.7173,143567.0
2019-04-03 13:25:00,48.43,48.5,48.42,48.48,152924.0,40.7173,40.7762,40.7089,40.7594,152924.0
2019-04-03 13:30:00,48.48,48.55,48.45,48.55,185795.0,40.7594,40.8182,40.7341,40.8182,185795.0
2019-04-03 13:35:00,48.55,48.65,48.55,48.63,369850.0,40.8182,40.9023,40.8182,40.8855,369850.0
2019-04-03 13:40:00,48.62,48.63,48.58,48.59,352632.0,40.8771,40.8855,40.8434,40.8518,352632.0
2019-04-03 13:45:00,48.59,48.61,48.58,48.61,167728.0,40.8518,40.8687,40.8434,40.8687,167728.0
2019-04-03 13:50:00,48.6,48.61,48.56,48.59,429593.0,40.8602,40.8687,40.8266,40.8518,429593.0
2019-04-03 13:55:00,48.59,48.71,48.59,48.69,211550.0,40.8518,40.9527,40.8518,40.9359,211550.0
2019-04-03 14:00:00,48.7,48.71,48.66,48.68,286531.0,40.9443,40.9527,40.9107,40.9275,286531.0
2019-04-03 14:05:00,48.67,48.69,48.62,48.65,242215.0,40.9191,40.9359,40.8771,40.9023,242215.0
2019-04-03 14:10:00,48.65,48.7,48.64,48.69,131386.0,40.9023,40.9443,40.8939,40.9359,131386.0
2019-04-03 14:15:00,48.68,48.8,48.68,48.79,257954.0,40.9275,41.0284,40.9275,41.02,257954.0
2019-04-03 14:20:00,48.8,48.82,48.74,48.74,342383.0,41.0284,41.0452,40.978,40.978,342383.0
2019-04-03 14:25:00,48.74,48.84,48.74,48.83,204912.0,40.978,41.062,40.978,41.0536,204912.0
2019-04-03 14:30:00,48.83,48.83,48.74,48.75,226541.0,41.0536,41.0536,40.978,40.9864,226541.0
2019-04-03 14:35:00,48.75,48.85,48.74,48.77,251869.0,40.9864,41.0704,40.978,41.0032,251869.0
2019-04-03 14:40:00,48.76,48.8,48.73,48.74,223124.0,40.9948,41.0284,40.9695,40.978,223124.0
2019-04-03 14:45:00,48.73,48.78,48.73,48.77,193323.0,40.9695,41.0116,40.9695,41.0032,193323.0
2019-04-03 14:50:00,48.76,48.82,48.74,48.81,250315.0,40.9948,41.0452,40.978,41.0368,250315.0
2019-04-03 14:55:00,48.8,48.81,48.69,48.7,180844.0,41.0284,41.0368,40.9359,40.9443,180844.0
2019-04-03 15:00:00,48.7,48.7,48.64,48.66,173826.0,40.9443,40.9443,40.8939,40.9107,173826.0
2019-04-03 15:05:00,48.67,48.68,48.64,48.65,158096.0,40.9191,40.9275,40.8939,40.9023,158096.0
2019-04-03 15:10:00,48.64,48.66,48.56,48.59,260734.0,40.8939,40.9107,40.8266,40.8518,260734.0
2019-04-03 15:15:00,48.59,48.63,48.56,48.62,203034.0,40.8518,40.8855,40.8266,40.8771,203034.0
2019-04-03 15:20:00,48.62,48.62,48.52,48.55,292692.0,40.8771,40.8771,40.793,40.8182,292692.0
2019-04-03 15:25:00,48.54,48.71,48.54,48.7,256078.0,40.8098,40.9527,40.8098,40.9443,256078.0
2019-04-03 15:30:00,48.69,48.7,48.61,48.68,278446.0,40.9359,40.9443,40.8687,40.9275,278446.0
2019-04-03 15:35:00,48.69,48.7,48.64,48.67,277237.0,40.9359,40.9443,40.8939,40.9191,277237.0
2019-04-03 15:40:00,48.67,48.7,48.67,48.69,280671.0,40.9191,40.9443,40.9191,40.9359,280671.0
2019-04-03 15:45:00,48.69,48.75,48.68,48.75,313433.0,40.9359,40.9864,40.9275,40.9864,313433.0
2019-04-03 15:50:00,48.74,48.81,48.73,48.79,446577.0,40.978,41.0368,40.9695,41.02,446577.0
2019-04-03 15:55:00,48.79,48.87,48.78,48.85,1333395.0,41.02,41.0872,41.0116,41.0704,1333395.0
2019-04-04 09:30:00,48.95,49.23,48.88,49.17,407215.0,41.1545,41.3899,41.0957,41.3395,407215.0
2019-04-04 09:35:00,49.18,49.35,49.17,49.29,283216.0,41.3479,41.4908,41.3395,41.4404,283216.0
2019-04-04 09:40:00,49.29,49.3,49.06,49.11,375214.0,41.4404,41.4488,41.247,41.289,375214.0
2019-04-04 09:45:00,49.12,49.25,49.1,49.25,260936.0,41.2974,41.4067,41.2806,41.4067,260936.0
2019-04-04 09:50:00,49.26,49.29,49.21,49.22,171156.0,41.4151,41.4404,41.3731,41.3815,171156.0
2019-04-04 09:55:00,49.22,49.23,49.11,49.16,193164.0,41.3815,41.3899,41.289,41.3311,193164.0
2019-04-04 10:00:00,49.17,49.24,49.16,49.17,188028.0,41.3395,41.3983,41.3311,41.3395,188028.0
2019-04-04 10:05:00,49.18,49.2,49.13,49.18,244124.0,41.3479,41.3647,41.3058,41.3479,244124.0
2019-04-04 10:10:00,49.18,49.24,49.17,49.23,243811.0,41.3479,41.3983,41.3395,41.3899,243811.0
2019-04-04 10:15:00,49.24,49.35,49.23,49.3,275437.0,41.3983,41.4908,41.3899,41.4488,275437.0
2019-04-04 10:20:00,49.3,49.37,49.25,49.26,398811.0,41.4488,41.5076,41.4067,41.4151,398811.0
2019-04-04 10:25:00,49.27,49.31,49.21,49.22,236393.0,41.4235,41.4572,41.3731,41.3815,236393.0
2019-04-04 10:30:00,49.22,49.31,49.19,49.27,264651.0,41.3815,41.4572,41.3563,41.4235,264651.0
2019-04-04 10:35:00,49.28,49.33,49.23,49.31,233344.0,41.432,41.474,41.3899,41.4572,233344.0
2019-04-04 10:40:00,49.32,49.46,49.31,49.45,291645.0,41.4656,41.5833,41.4572,41.5749,291645.0
2019-04-04 10:45:00,49.46,49.48,49.4,49.42,245645.0,41.5833,41.6001,41.5328,41.5497,245645.0
2019-04-04 10:50:00,49.42,49.47,49.4,49.43,342502.0,41.5497,41.5917,41.5328,41.5581,342502.0
2019-04-04 10:55:00,49.44,49.5,49.4,49.5,129573.0,41.5665,41.6169,41.5328,41.6169,129573.0
2019-04-04 11:00:00,49.5,49.62,49.49,49.52,472743.0,41.6169,41.7178,41.6085,41.6337,472743.0
2019-04-04 11:05:00,49.52,49.57,49.5,49.56,194897.0,41.6337,41.6758,41.6169,41.6674,194897.0
2019-04-04 11:10:00,49.56,49.61,49.5,49.6,482484.0,41.6674,41.7094,41.6169,41.701,482484.0
2019-04-04 11:15:00,49.61,49.68,49.5,49.5,301967.0,41.7094,41.7683,41.6169,41.6169,301967.0
2019-04-04 11:20:00,49.5,49.5,49.37,49.45,208612.0,41.6169,41.6169,41.5076,41.5749,208612.0
2019-04-04 11:25:00,49.45,49.52,49.42,49.48,211284.0,41.5749,41.6337,41.5497,41.6001,211284.0
2019-04-04 11:30:00,49.48,49.49,49.39,49.44,186445.0,41.6001,41.6085,41.5244,41.5665,186445.0
2019-04-04 11:35:00,49.44,49.55,49.42,49.52,152394.0,41.5665,41.659,41.5497,41.6337,152394.0
2019-04-04 11:40:00,49.52,49.52,49.41,49.43,168976.0,41.6337,41.6337,41.5412,41.5581,168976.0
2019-04-04 11:45:00,49.44,49.44,49.33,49.34,174604.0,41.5665,41.5665,41.474,41.4824,174604.0
2019-04-04 11:50:00,49.33,49.36,49.31,49.34,137477.0,41.474,41.4992,41.4572,41.4824,137477.0
2019-04-04 11:55:00,49.34,49.44,49.33,49.38,130035.0,41.4824,41.5665,41.474,41.516,130035.0
2019-04-04 12:00:00,49.38,49.41,49.33,49.35,132714.0,41.516,41.5412,41.474,41.4908,132714.0
2019-04-04 12:05:00,49.36,49.37,49.29,49.3,198106.0,41.4992,41.5076,41.4404,41.4488,198106.0
2019-04-04 12:10:00,49.29,49.31,49.24,49.25,137071.0,41.4404,41.4572,41.3983,41.4067,137071.0
2019-04-04 12:15:00,49.26,49.26,49.15,49.15,320247.0,41.4151,41.4151,41.3227,41.3227,320247.0
2019-04-04 12:20:00,49.15,49.33,49.15,49.26,1621925.0,41.3227,41.474,41.3227,41.4151,1621925.0
2019-04-04 12:25:00,49.26,49.27,49.13,49.14,170244.0,41.4151,41.4235,41.3058,41.3142,170244.0
2019-04-04 12:30:00,49.13,49.13,49.08,49.11,157901.0,41.3058,41.3058,41.2638,41.289,157901.0
2019-04-04 12:35:00,49.11,49.21,49.11,49.2,245354.0,41.289,41.3731,41.289,41.3647,245354.0
2019-04-04 12:40:00,49.19,49.22,49.15,49.18,110702.0,41.3563,41.3815,41.3227,41.3479,110702.0
2019-04-04 12:45:00,49.17,49.18,49.13,49.14,160851.0,41.3395,41.3479,41.3058,41.3142,160851.0
2019-04-04 12:50:00,49.14,49.2,49.13,49.19,169935.0,41.3142,41.3647,41.3058,41.3563,169935.0
2019-04-04 12:55:00,49.2,49.24,49.18,49.18,95989.0,41.3647,41.3983,41.3479,41.3479,95989.0
2019-04-04 13:00:00,49.19,49.19,49.12,49.14,135543.0,41.3563,41.3563,41.2974,41.3142,135543.0
2019-04-04 13:05:00,49.14,49.18,49.13,49.17,85494.0,41.3142,41.3479,41.3058,41.3395,85494.0
2019-04-04 13:10:00,49.16,49.17,49.12,49.15,100226.0,41.3311,41.3395,41.2974,41.3227,100226.0
2019-04-04 13:15:00,49.15,49.17,49.13,49.16,88243.0,41.3227,41.3395,41.3058,41.3311,88243.0
2019-04-04 13:20:00,49.15,49.16,49.12,49.13,76879.0,41.3227,41.3311,41.2974,41.3058,76879.0
2019-04-04 13:25:00,49.13,49.13,49.05,49.07,132134.0,41.3058,41.3058,41.2386,41.2554,132134.0
2019-04-04 13:30:00,49.07,49.12,49.06,49.11,112858.0,41.2554,41.2974,41.247,41.289,112858.0
2019-04-04 13:35:00,49.11,49.15,49.09,49.15,69177.0,41.289,41.3227,41.2722,41.3227,69177.0
2019-04-04 13:40:00,49.14,49.18,49.13,49.18,103773.0,41.3142,41.3479,41.3058,41.3479,103773.0
2019-04-04 13:45:00,49.18,49.2,49.15,49.16,108528.0,41.3479,41.3647,41.3227,41.3311,108528.0
2019-04-04 13:50:00,49.15,49.17,49.13,49.13,120373.0,41.3227,41.3395,41.3058,41.3058,120373.0
2019-04-04 13:55:00,49.14,49.15,49.1,49.14,111291.0,41.3142,41.3227,41.2806,41.3142,111291.0
2019-04-04 14:00:00,49.14,49.15,49.12,49.12,59714.0,41.3142,41.3227,41.2974,41.2974,59714.0
2019-04-04 14:05:00,49.13,49.16,49.12,49.15,98903.0,41.3058,41.3311,41.2974,41.3227,98903.0
2019-04-04 14:10:00,49.15,49.2,49.14,49.2,98987.0,41.3227,41.3647,41.3142,41.3647,98987.0
2019-04-04 14:15:00,49.19,49.2,49.17,49.18,70753.0,41.3563,41.3647,41.3395,41.3479,70753.0
2019-04-04 14:20:00,49.17,49.2,49.16,49.18,112059.0,41.3395,41.3647,41.3311,41.3479,112059.0
2019-04-04 14:25:00,49.18,49.19,49.14,49.14,85789.0,41.3479,41.3563,41.3142,41.3142,85789.0
2019-04-04 14:30:00,49.14,49.15,49.1,49.1,161766.0,41.3142,41.3227,41.2806,41.2806,161766.0
2019-04-04 14:35:00,49.1,49.11,49.04,49.08,169909.0,41.2806,41.289,41.2302,41.2638,169909.0
2019-04-04 14:40:00,49.07,49.12,49.07,49.09,135316.0,41.2554,41.2974,41.2554,41.2722,135316.0
2019-04-04 14:45:00,49.09,49.09,49.06,49.09,69814.0,41.2722,41.2722,41.247,41.2722,69814.0
2019-04-04 14:50:00,49.09,49.11,49.07,49.11,110920.0,41.2722,41.289,41.2554,41.289,110920.0
2019-04-04 14:55:00,49.11,49.12,49.06,49.06,112974.0,41.289,41.2974,41.247,41.247,112974.0
2019-04-04 15:00:00,49.06,49.08,49.03,49.06,215931.0,41.247,41.2638,41.2218,41.247,215931.0
2019-04-04 15:05:00,49.06,49.08,49.04,49.05,182274.0,41.247,41.2638,41.2302,41.2386,182274.0
2019-04-04 15:10:00,49.06,49.09,49.05,49.09,226581.0,41.247,41.2722,41.2386,41.2722,226581.0
2019-04-04 15:15:00,49.09,49.18,49.08,49.16,237397.0,41.2722,41.3479,41.2638,41.3311,237397.0
2019-04-04 15:20:00,49.16,49.19,49.1,49.19,315863.0,41.3311,41.3563,41.2806,41.3563,315863.0
2019-04-04 15:25:00,49.18,49.21,49.14,49.16,333016.0,41.3479,41.3731,41.3142,41.3311,333016.0
2019-04-04 15:30:00,49.16,49.2,49.15,49.16,208778.0,41.3311,41.3647,41.3227,41.3311,208778.0
2019-04-04 15:35:00,49.15,49.21,49.15,49.18,202568.0,41.3227,41.3731,41.3227,41.3479,202568.0
2019-04-04 15:40:00,49.19,49.21,49.18,49.19,215614.0,41.3563,41.3731,41.3479,41.3563,215614.0
2019-04-04 15:45:00,49.19,49.19,49.15,49.19,389241.0,41.3563,41.3563,41.3227,41.3563,389241.0
2019-04-04 15:50:00,49.19,49.2,49.18,49.2,358010.0,41.3563,41.3647,41.3479,41.3647,358010.0
2019-04-04 15:55:00,49.19,49.2,49.13,49.17,797729.0,41.3563,41.3647,41.3058,41.3395,797729.0
2019-04-05 09:30:00,49.26,49.41,49.19,49.26,567439.0,41.4151,41.5412,41.3563,41.4151,567439.0
2019-04-05 09:35:00,49.27,49.3,48.95,48.95,545509.0,41.4235,41.4488,41.1545,41.1545,545509.0
2019-04-05 09:40:00,48.96,49.05,48.73,48.77,858154.0,41.1629,41.2386,40.9695,41.0032,858154.0
2019-04-05 09:45:00,48.78,48.83,48.75,48.82,612453.0,41.0116,41.0536,40.9864,41.0452,612453.0
2019-04-05 09:50:00,48.81,49.0,48.81,48.91,512622.0,41.0368,41.1965,41.0368,41.1209,512622.0
2019-04-05 09:55:00,48.91,48.97,48.88,48.94,266802.0,41.1209,41.1713,41.0957,41.1461,266802.0
2019-04-05 10:00:00,48.94,48.94,48.85,48.88,183086.0,41.1461,41.1461,41.0704,41.0957,183086.0
2019-04-05 10:05:00,48.89,48.92,48.86,48.9,127290.0,41.1041,41.1293,41.0788,41.1125,127290.0
2019-04-05 10:10:00,48.89,48.9,48.82,48.84,145516.0,41.1041,41.1125,41.0452,41.062,145516.0
2019-04-05 10:15:00,48.83,48.85,48.71,48.74,340413.0,41.0536,41.0704,40.9527,40.978,340413.0
2019-04-05 10:20:00,48.74,48.79,48.69,48.72,234478.0,40.978,41.02,40.9359,40.9611,234478.0
2019-04-05 10:25:00,48.72,48.76,48.6,48.65,177258.0,40.9611,40.9948,40.8602,40.9023,177258.0
2019-04-05 10:30:00,48.65,48.85,48.64,48.81,162758.0,40.9023,41.0704,40.8939,41.0368,162758.0
2019-04-05 10:35:00,48.82,48.85,48.75,48.78,175716.0,41.0452,41.0704,40.9864,41.0116,175716.0
2019-04-05 10:40:00,48.79,48.83,48.77,48.78,243569.0,41.02,41.0536,41.0032,41.0116,243569.0
2019-04-05 10:45:00,48.77,48.8,48.74,48.79,167767.0,41.0032,41.0284,40.978,41.02,167767.0
2019-04-05 10:50:00,48.79,48.85,48.78,48.84,366661.0,41.02,41.0704,41.0116,41.062,366661.0
2019-04-05 10:55:00,48.84,48.93,48.82,48.86,224272.0,41.062,41.1377,41.0452,41.0788,224272.0
2019-04-05 11:00:00,48.86,48.89,48.83,48.84,143075.0,41.0788,41.1041,41.0536,41.062,143075.0
2019-04-05 11:05:00,48.84,48.88,48.84,48.87,91581.0,41.062,41.0957,41.062,41.0872,91581.0
2019-04-05 11:10:00,48.87,48.93,48.86,48.89,211954.0,41.0872,41.1377,41.0788,41.1041,211954.0
2019-04-05 11:15:00,48.89,48.9,48.81,48.86,120236.0,41.1041,41.1125,41.0368,41.0788,120236.0
2019-04-05 11:20:00,48.86,48.87,48.78,48.78,127854.0,41.0788,41.0872,41.0116,41.0116,127854.0
2019-04-05 11:25:00,48.78,48.82,48.69,48.78,163669.0,41.0116,41.0452,40.9359,41.0116,163669.0
2019-04-05 11:30:00,48.77,48.82,48.75,48.77,91935.0,41.0032,41.0452,40.9864,41.0032,91935.0
2019-04-05 11:35:00,48.77,48.79,48.65,48.71,290767.0,41.0032,41.02,40.9023,40.9527,290767.0
2019-04-05 11:40:00,48.71,48.74,48.64,48.65,221802.0,40.9527,40.978,40.8939,40.9023,221802.0
2019-04-05 11:45:00,48.65,48.75,48.64,48.74,316903.0,40.9023,40.9864,40.8939,40.978,316903.0
2019-04-05 11:50:00,48.75,48.8,48.71,48.8,322933.0,40.9864,41.0284,40.9527,41.0284,322933.0
2019-04-05 11:55:00,48.8,48.8,48.73,48.75,101890.0,41.0284,41.0284,40.9695,40.9864,101890.0
2019-04-05 12:00:00,48.75,48.79,48.74,48.77,217082.0,40.9864,41.02,40.978,41.0032,217082.0
2019-04-05 12:05:00,48.77,48.88,48.77,48.86,140349.0,41.0032,41.0957,41.0032,41.0788,140349.0
2019-04-05 12:10:00,48.86,48.92,48.84,48.89,336134.0,41.0788,41.1293,41.062,41.1041,336134.0
2019-04-05 12:15:00,48.89,48.89,48.8,48.82,132653.0,41.1041,41.1041,41.0284,41.0452,132653.0
2019-04-05 12:20:00,48.83,48.84,48.81,48.83,148157.0,41.0536,41.062,41.0368,41.0536,148157.0
2019-04-05 12:25:00,48.84,48.84,48.8,48.82,131412.0,41.062,41.062,41.0284,41.0452,131412.0
2019-04-05 12:30:00,48.82,48.84,48.8,48.84,128151.0,41.0452,41.062,41.0284,41.062,128151.0
2019-04-05 12:35:00,48.83,48.86,48.76,48.77,101057.0,41.0536,41.0788,40.9948,41.0032,101057.0
2019-04-05 12:40:00,48.76,48.82,48.75,48.76,192083.0,40.9948,41.0452,40.9864,40.9948,192083.0
2019-04-05 12:45:00,48.77,48.83,48.76,48.83,184469.0,41.0032,41.0536,40.9948,41.0536,184469.0
2019-04-05 12:50:00,48.82,48.83,48.79,48.8,97206.0,41.0452,41.0536,41.02,41.0284,97206.0
2019-04-05 12:55:00,48.8,48.87,48.8,48.87,86794.0,41.0284,41.0872,41.0284,41.0872,86794.0
2019-04-05 13:00:00,48.87,48.91,48.86,48.87,106865.0,41.0872,41.1209,41.0788,41.0872,106865.0
2019-04-05 13:05:00,48.87,48.89,48.86,48.89,143844.0,41.0872,41.1041,41.0788,41.1041,143844.0
2019-04-05 13:10:00,48.89,48.89,48.85,48.89,73155.0,41.1041,41.1041,41.0704,41.1041,73155.0
2019-04-05 13:15:00,48.88,48.89,48.85,48.87,119452.0,41.0957,41.1041,41.0704,41.0872,119452.0
2019-04-05 13:20:00,48.87,48.87,48.85,48.85,60538.0,41.0872,41.0872,41.0704,41.0704,60538.0
2019-04-05 13:25:00,48.86,48.86,48.83,48.85,87469.0,41.0788,41.0788,41.0536,41.0704,87469.0
2019-04-05 13:30:00,48.85,48.86,48.81,48.84,210300.0,41.0704,41.0788,41.0368,41.062,210300.0
2019-04-05 13:35:00,48.85,48.92,48.85,48.91,105125.0,41.0704,41.1293,41.0704,41.1209,105125.0
2019-04-05 13:40:00,48.91,48.93,48.89,48.91,157483.0,41.1209,41.1377,41.1041,41.1209,157483.0
2019-04-05 13:45:00,48.9,48.94,48.9,48.93,108744.0,41.1125,41.1461,41.1125,41.1377,108744.0
2019-04-05 13:50:00,48.93,48.94,48.88,48.9,96239.0,41.1377,41.1461,41.0957,41.1125,96239.0
2019-04-05 13:55:00,48.89,48.91,48.85,48.88,129431.0,41.1041,41.1209,41.0704,41.0957,129431.0
2019-04-05 14:00:00,48.88,48.91,48.87,48.91,79614.0,41.0957,41.1209,41.0872,41.1209,79614.0
2019-04-05 14:05:00,48.91,48.94,48.85,48.88,100385.0,41.1209,41.1461,41.0704,41.0957,100385.0
2019-04-05 14:10:00,48.88,48.9,48.86,48.87,102863.0,41.0957,41.1125,41.0788,41.0872,102863.0
2019-04-05 14:15:00,48.87,48.88,48.85,48.87,144745.0,41.0872,41.0957,41.0704,41.0872,144745.0
2019-04-05 14:20:00,48.87,48.88,48.79,48.8,171226.0,41.0872,41.0957,41.02,41.0284,171226.0
2019-04-05 14:25:00,48.8,48.84,48.79,48.82,91436.0,41.0284,41.062,41.02,41.0452,91436.0
2019-04-05 14:30:00,48.81,48.83,48.78,48.8,142921.0,41.0368,41.0536,41.0116,41.0284,142921.0
2019-04-05 14:35:00,48.8,48.87,48.8,48.85,148413.0,41.0284,41.0872,41.0284,41.0704,148413.0
2019-04-05 14:40:00,48.85,48.85,48.8,48.8,102080.0,41.0704,41.0704,41.0284,41.0284,102080.0
2019-04-05 14:45:00,48.8,48.83,48.79,48.8,469406.0,41.0284,41.0536,41.02,41.0284,469406.0
2019-04-05 14:50:00,48.8,48.81,48.75,48.79,1386797.0,41.0284,41.0368,40.9864,41.02,1386797.0
2019-04-05 14:55:00,48.79,48.81,48.76,48.78,168083.0,41.02,41.0368,40.9948,41.0116,168083.0
2019-04-05 15:00:00,48.79,48.79,48.73,48.74,286225.0,41.02,41.02,40.9695,40.978,286225.0
2019-04-05 15:05:00,48.75,48.86,48.74,48.81,442492.0,40.9864,41.0788,40.978,41.0368,442492.0
2019-04-05 15:10:00,48.82,48.83,48.78,48.83,134512.0,41.0452,41.0536,41.0116,41.0536,134512.0
2019-04-05 15:15:00,48.83,48.83,48.74,48.78,293103.0,41.0536,41.0536,40.978,41.0116,293103.0
2019-04-05 15:20:00,48.78,48.82,48.76,48.77,208002.0,41.0116,41.0452,40.9948,41.0032,208002.0
2019-04-05 15:25:00,48.78,48.78,48.72,48.74,232146.0,41.0116,41.0116,40.9611,40.978,232146.0
2019-04-05 15:30:00,48.74,48.78,48.74,48.76,261383.0,40.978,41.0116,40.978,40.9948,261383.0
2019-04-05 15:35:00,48.76,48.77,48.72,48.73,445655.0,40.9948,41.0032,40.9611,40.9695,445655.0
2019-04-05 15:40:00,48.73,48.75,48.67,48.69,352926.0,40.9695,40.9864,40.9191,40.9359,352926.0
2019-04-05 15:45:00,48.69,48.71,48.67,48.71,371786.0,40.9359,40.9527,40.9191,40.9527,371786.0
2019-04-05 15:50:00,48.71,48.71,48.65,48.68,588787.0,40.9527,40.9527,40.9023,40.9275,588787.0
2019-04-05 15:55:00,48.68,48.82,48.67,48.79,1527126.0,40.9275,41.0452,40.9191,41.02,1527126.0
2019-04-08 09:30:00,48.64,48.83,48.58,48.7,394686.0,40.8939,41.0536,40.8434,40.9443,394686.0
2019-04-08 09:35:00,48.7,48.75,48.63,48.74,294525.0,40.9443,40.9864,40.8855,40.978,294525.0
2019-04-08 09:40:00,48.74,49.03,48.74,49.0,433591.0,40.978,41.2218,40.978,41.1965,433591.0
2019-04-08 09:45:00,49.01,49.1,48.85,48.9,331426.0,41.205,41.2806,41.0704,41.1125,331426.0
2019-04-08 09:50:00,48.89,48.93,48.8,48.88,190118.0,41.1041,41.1377,41.0284,41.0957,190118.0
2019-04-08 09:55:00,48.89,48.91,48.75,48.76,261812.0,41.1041,41.1209,40.9864,40.9948,261812.0
2019-04-08 10:00:00,48.76,48.84,48.69,48.71,157034.0,40.9948,41.062,40.9359,40.9527,157034.0
2019-04-08 10:05:00,48.71,48.83,48.7,48.79,160930.0,40.9527,41.0536,40.9443,41.02,160930.0
2019-04-08 10:10:00,48.79,48.88,48.79,48.84,162148.0,41.02,41.0957,41.02,41.062,162148.0
2019-04-08 10:15:00,48.84,48.91,48.8,48.88,237400.0,41.062,41.1209,41.0284,41.0957,237400.0
2019-04-08 10:20:00,48.88,48.95,48.88,48.92,196576.0,41.0957,41.1545,41.0957,41.1293,196576.0
2019-04-08 10:25:00,48.92,48.94,48.87,48.91,318346.0,41.1293,41.1461,41.0872,41.1209,318346.0
2019-04-08 10:30:00,48.91,48.92,48.75,48.76,299913.0,41.1209,41.1293,40.9864,40.9948,299913.0
2019-04-08 10:35:00,48.76,48.88,48.75,48.88,239641.0,40.9948,41.0957,40.9864,41.0957,239641.0
2019-04-08 10:40:00,48.87,48.92,48.84,48.85,194396.0,41.0872,41.1293,41.062,41.0704,194396.0
2019-04-08 10:45:00,48.85,48.88,48.82,48.86,95665.0,41.0704,41.0957,41.0452,41.0788,95665.0
2019-04-08 10:50:00,48.86,48.96,48.86,48.91,141726.0,41.0788,41.1629,41.0788,41.1209,141726.0
2019-04-08 10:55:00,48.91,48.93,48.86,48.89,86953.0,41.1209,41.1377,41.0788,41.1041,86953.0
2019-04-08 11:00:00,48.88,48.89,48.75,48.79,350548.0,41.0957,41.1041,40.9864,41.02,350548.0
2019-04-08 11:05:00,48.79,48.81,48.71,48.72,177096.0,41.02,41.0368,40.9527,40.9611,177096.0
2019-04-08 11:10:00,48.72,48.78,48.71,48.75,146696.0,40.9611,41.0116,40.9527,40.9864,146696.0
2019-04-08 11:15:00,48.74,48.76,48.67,48.68,181636.0,40.978,40.9948,40.9191,40.9275,181636.0
2019-04-08 11:20:00,48.68,48.75,48.65,48.72,198654.0,40.9275,40.9864,40.9023,40.9611,198654.0
2019-04-08 11:25:00,48.72,48.75,48.69,48.74,88421.0,40.9611,40.9864,40.9359,40.978,88421.0
2019-04-08 11:30:00,48.74,48.86,48.73,48.83,169106.0,40.978,41.0788,40.9695,41.0536,169106.0
2019-04-08 11:35:00,48.83,48.91,48.82,48.85,111064.0,41.0536,41.1209,41.0452,41.0704,111064.0
2019-04-08 11:40:00,48.85,48.87,48.82,48.82,91761.0,41.0704,41.0872,41.0452,41.0452,91761.0
2019-04-08 11:45:00,48.82,48.86,48.8,48.85,86237.0,41.0452,41.0788,41.0284,41.0704,86237.0
2019-04-08 11:50:00,48.86,48.86,48.81,48.85,68139.0,41.0788,41.0788,41.0368,41.0704,68139.0
2019-04-08 11:55:00,48.84,48.84,48.78,48.79,138073.0,41.062,41.062,41.0116,41.02,138073.0
2019-04-08 12:00:00,48.79,48.8,48.7,48.72,320052.0,41.02,41.0284,40.9443,40.9611,320052.0
2019-04-08 12:05:00,48.72,48.77,48.69,48.73,290120.0,40.9611,41.0032,40.9359,40.9695,290120.0
2019-04-08 12:10:00,48.73,48.8,48.72,48.78,93407.0,40.9695,41.0284,40.9611,41.0116,93407.0
2019-04-08 12:15:00,48.78,48.78,48.73,48.73,126550.0,41.0116,41.0116,40.9695,40.9695,126550.0
2019-04-08 12:20:00,48.74,48.74,48.68,48.7,324513.0,40.978,40.978,40.9275,40.9443,324513.0
2019-04-08 12:25:00,48.69,48.77,48.67,48.76,168450.0,40.9359,41.0032,40.9191,40.9948,168450.0
2019-04-08 12:30:00,48.76,48.77,48.69,48.7,119609.0,40.9948,41.0032,40.9359,40.9443,119609.0
2019-04-08 12:35:00,48.69,48.72,48.69,48.7,101626.0,40.9359,40.9611,40.9359,40.9443,101626.0
2019-04-08 12:40:00,48.71,48.72,48.67,48.68,172501.0,40.9527,40.9611,40.9191,40.9275,172501.0
2019-04-08 12:45:00,48.68,48.68,48.66,48.66,87718.0,40.9275,40.9275,40.9107,40.9107,87718.0
2019-04-08 12:50:00,48.66,48.69,48.66,48.68,128216.0,40.9107,40.9359,40.9107,40.9275,128216.0
2019-04-08 12:55:00,48.68,48.72,48.67,48.7,144625.0,40.9275,40.9611,40.9191,40.9443,144625.0
2019-04-08 13:00:00,48.71,48.72,48.67,48.71,88544.0,40.9527,40.9611,40.9191,40.9527,88544.0
2019-04-08 13:05:00,48.71,48.76,48.7,48.75,71289.0,40.9527,40.9948,40.9443,40.9864,71289.0
2019-04-08 13:10:00,48.76,48.77,48.74,48.75,85015.0,40.9948,41.0032,40.978,40.9864,85015.0
2019-04-08 13:15:00,48.75,48.76,48.71,48.74,107392.0,40.9864,40.9948,40.9527,40.978,107392.0
2019-04-08 13:20:00,48.74,48.81,48.74,48.8,74939.0,40.978,41.0368,40.978,41.0284,74939.0
2019-04-08 13:25:00,48.81,48.82,48.76,48.77,115021.0,41.0368,41.0452,40.9948,41.0032,115021.0
2019-04-08 13:30:00,48.77,48.78,48.76,48.78,117051.0,41.0032,41.0116,40.9948,41.0116,117051.0
2019-04-08 13:35:00,48.78,48.83,48.77,48.81,90465.0,41.0116,41.0536,41.0032,41.0368,90465.0
2019-04-08 13:40:00,48.81,48.83,48.79,48.82,91909.0,41.0368,41.0536,41.02,41.0452,91909.0
2019-04-08 13:45:00,48.82,48.88,48.82,48.87,97422.0,41.0452,41.0957,41.0452,41.0872,97422.0
2019-04-08 13:50:00,48.86,48.93,48.86,48.9,193555.0,41.0788,41.1377,41.0788,41.1125,193555.0
2019-04-08 13:55:00,48.89,48.89,48.82,48.82,179474.0,41.1041,41.1041,41.0452,41.0452,179474.0
2019-04-08 14:00:00,48.83,48.83,48.74,48.77,174991.0,41.0536,41.0536,40.978,41.0032,174991.0
2019-04-08 14:05:00,48.77,48.88,48.77,48.87,122460.0,41.0032,41.0957,41.0032,41.0872,122460.0
2019-04-08 14:10:00,48.87,48.88,48.84,48.88,81084.0,41.0872,41.0957,41.062,41.0957,81084.0
2019-04-08 14:15:00,48.87,48.88,48.84,48.87,70120.0,41.0872,41.0957,41.062,41.0872,70120.0
2019-04-08 14:20:00,48.87,48.88,48.86,48.87,61205.0,41.0872,41.0957,41.0788,41.0872,61205.0
2019-04-08 14:25:00,48.87,48.88,48.79,48.8,205154.0,41.0872,41.0957,41.02,41.0284,205154.0
2019-04-08 14:30:00,48.8,48.8,48.78,48.78,126194.0,41.0284,41.0284,41.0116,41.0116,126194.0
2019-04-08 14:35:00,48.78,48.85,48.78,48.85,186263.0,41.0116,41.0704,41.0116,41.0704,186263.0
2019-04-08 14:40:00,48.86,48.86,48.78,48.79,99109.0,41.0788,41.0788,41.0116,41.02,99109.0
2019-04-08 14:45:00,48.8,48.82,48.79,48.8,77643.0,41.0284,41.0452,41.02,41.0284,77643.0
2019-04-08 14:50:00,48.81,48.84,48.8,48.83,81825.0,41.0368,41.062,41.0284,41.0536,81825.0
2019-04-08 14:55:00,48.84,48.86,48.83,48.84,107357.0,41.062,41.0788,41.0536,41.062,107357.0
2019-04-08 15:00:00,48.84,48.85,48.83,48.84,93592.0,41.062,41.0704,41.0536,41.062,93592.0
2019-04-08 15:05:00,48.84,48.85,48.83,48.84,171484.0,41.062,41.0704,41.0536,41.062,171484.0
2019-04-08 15:10:00,48.84,48.87,48.83,48.87,104944.0,41.062,41.0872,41.0536,41.0872,104944.0
2019-04-08 15:15:00,48.87,48.93,48.86,48.9,152967.0,41.0872,41.1377,41.0788,41.1125,152967.0
2019-04-08 15:20:00,48.9,48.9,48.84,48.84,225272.0,41.1125,41.1125,41.062,41.062,225272.0
2019-04-08 15:25:00,48.84,48.87,48.83,48.84,189854.0,41.062,41.0872,41.0536,41.062,189854.0
2019-04-08 15:30:00,48.84,48.89,48.81,48.88,288588.0,41.062,41.1041,41.0368,41.0957,288588.0
2019-04-08 15:35:00,48.88,48.92,48.87,48.91,298663.0,41.0957,41.1293,41.0872,41.1209,298663.0
2019-04-08 15:40:00,48.91,48.96,48.88,48.88,379977.0,41.1209,41.1629,41.0957,41.0957,379977.0
2019-04-08 15:45:00,48.88,48.9,48.87,48.89,400143.0,41.0957,41.1125,41.0872,41.1041,400143.0
2019-04-08 15:50:00,48.88,48.91,48.84,48.85,586605.0,41.0957,41.1209,41.062,41.0704,586605.0
2019-04-08 15:55:00,48.84,48.91,48.79,48.88,1208371.0,41.062,41.1209,41.02,41.0957,1208371.0
2019-04-09 09:30:00,48.68,48.71,48.48,48.54,542969.0,40.9275,40.9527,40.7594,40.8098,542969.0
2019-04-09 09:35:00,48.53,48.58,48.31,48.31,552918.0,40.8014,40.8434,40.6164,40.6164,552918.0
2019-04-09 09:40:00,48.32,48.46,48.18,48.42,353023.0,40.6248,40.7425,40.5071,40.7089,353023.0
2019-04-09 09:45:00,48.42,48.48,48.4,48.44,126991.0,40.7089,40.7594,40.6921,40.7257,126991.0
2019-04-09 09:50:00,48.45,48.49,48.36,48.43,317088.0,40.7341,40.7678,40.6585,40.7173,317088.0
2019-04-09 09:55:00,48.43,48.5,48.35,48.47,645882.0,40.7173,40.7762,40.6501,40.7509,645882.0
2019-04-09 10:00:00,48.48,48.57,48.45,48.5,296566.0,40.7594,40.835,40.7341,40.7762,296566.0
2019-04-09 10:05:00,48.5,48.55,48.46,48.51,277650.0,40.7762,40.8182,40.7425,40.7846,277650.0
2019-04-09 10:10:00,48.51,48.54,48.46,48.49,164398.0,40.7846,40.8098,40.7425,40.7678,164398.0
2019-04-09 10:15:00,48.48,48.5,48.38,48.41,207250.0,40.7594,40.7762,40.6753,40.7005,207250.0
2019-04-09 10:20:00,48.41,48.42,48.31,48.35,246525.0,40.7005,40.7089,40.6164,40.6501,246525.0
2019-04-09 10:25:00,48.35,48.4,48.31,48.32,279500.0,40.6501,40.6921,40.6164,40.6248,279500.0
2019-04-09 10:30:00,48.32,48.34,48.25,48.26,344689.0,40.6248,40.6417,40.566,40.5744,344689.0
2019-04-09 10:35:00,48.26,48.34,48.22,48.24,356668.0,40.5744,40.6417,40.5408,40.5576,356668.0
2019-04-09 10:40:00,48.24,48.26,48.1,48.14,353672.0,40.5576,40.5744,40.4399,40.4735,353672.0
2019-04-09 10:45:00,48.14,48.15,48.08,48.13,260645.0,40.4735,40.4819,40.4231,40.4651,260645.0
2019-04-09 10:50:00,48.13,48.18,48.12,48.15,224743.0,40.4651,40.5071,40.4567,40.4819,224743.0
2019-04-09 10:55:00,48.15,48.22,48.1,48.21,170223.0,40.4819,40.5408,40.4399,40.5324,170223.0
2019-04-09 11:00:00,48.21,48.24,48.15,48.23,188807.0,40.5324,40.5576,40.4819,40.5492,188807.0
2019-04-09 11:05:00,48.22,48.24,48.19,48.2,98086.0,40.5408,40.5576,40.5155,40.5239,98086.0
2019-04-09 11:10:00,48.2,48.22,48.14,48.17,156867.0,40.5239,40.5408,40.4735,40.4987,156867.0
2019-04-09 11:15:00,48.17,48.23,48.16,48.22,245120.0,40.4987,40.5492,40.4903,40.5408,245120.0
2019-04-09 11:20:00,48.22,48.24,48.1,48.11,340590.0,40.5408,40.5576,40.4399,40.4483,340590.0
2019-04-09 11:25:00,48.11,48.18,48.1,48.13,194733.0,40.4483,40.5071,40.4399,40.4651,194733.0
2019-04-09 11:30:00,48.13,48.23,48.13,48.16,188195.0,40.4651,40.5492,40.4651,40.4903,188195.0
2019-04-09 11:35:00,48.16,48.21,48.14,48.2,156324.0,40.4903,40.5324,40.4735,40.5239,156324.0
2019-04-09 11:40:00,48.2,48.23,48.16,48.21,160365.0,40.5239,40.5492,40.4903,40.5324,160365.0
2019-04-09 11:45:00,48.2,48.21,48.17,48.21,100574.0,40.5239,40.5324,40.4987,40.5324,100574.0
2019-04-09 11:50:00,48.21,48.21,48.18,48.21,151478.0,40.5324,40.5324,40.5071,40.5324,151478.0
2019-04-09 11:55:00,48.2,48.22,48.18,48.2,127174.0,40.5239,40.5408,40.5071,40.5239,127174.0
2019-04-09 12:00:00,48.2,48.25,48.19,48.23,220608.0,40.5239,40.566,40.5155,40.5492,220608.0
2019-04-09 12:05:00,48.22,48.32,48.22,48.3,143033.0,40.5408,40.6248,40.5408,40.608,143033.0
2019-04-09 12:10:00,48.29,48.34,48.28,48.32,199578.0,40.5996,40.6417,40.5912,40.6248,199578.0
2019-04-09 12:15:00,48.32,48.35,48.31,48.34,92185.0,40.6248,40.6501,40.6164,40.6417,92185.0
2019-04-09 12:20:00,48.35,48.36,48.3,48.3,170588.0,40.6501,40.6585,40.608,40.608,170588.0
2019-04-09 12:25:00,48.31,48.32,48.26,48.27,112862.0,40.6164,40.6248,40.5744,40.5828,112862.0
2019-04-09 12:30:00,48.28,48.33,48.27,48.33,123664.0,40.5912,40.6332,40.5828,40.6332,123664.0
2019-04-09 12:35:00,48.33,48.36,48.29,48.3,154182.0,40.6332,40.6585,40.5996,40.608,154182.0
2019-04-09 12:40:00,48.3,48.32,48.28,48.29,125314.0,40.608,40.6248,40.5912,40.5996,125314.0
2019-04-09 12:45:00,48.29,48.31,48.28,48.29,66446.0,40.5996,40.6164,40.5912,40.5996,66446.0
2019-04-09 12:50:00,48.3,48.32,48.29,48.3,151160.0,40.608,40.6248,40.5996,40.608,151160.0
2019-04-09 12:55:00,48.29,48.35,48.29,48.34,157587.0,40.5996,40.6501,40.5996,40.6417,157587.0
2019-04-09 13:00:00,48.34,48.39,48.32,48.38,131980.0,40.6417,40.6837,40.6248,40.6753,131980.0
2019-04-09 13:05:00,48.38,48.44,48.37,48.43,112167.0,40.6753,40.7257,40.6669,40.7173,112167.0
2019-04-09 13:10:00,48.44,48.46,48.39,48.41,243964.0,40.7257,40.7425,40.6837,40.7005,243964.0
2019-04-09 13:15:00,48.4,48.45,48.4,48.41,76378.0,40.6921,40.7341,40.6921,40.7005,76378.0
2019-04-09 13:20:00,48.41,48.42,48.37,48.38,247804.0,40.7005,40.7089,40.6669,40.6753,247804.0
2019-04-09 13:25:00,48.38,48.38,48.26,48.28,202882.0,40.6753,40.6753,40.5744,40.5912,202882.0
2019-04-09 13:30:00,48.28,48.35,48.26,48.33,113290.0,40.5912,40.6501,40.5744,40.6332,113290.0
2019-04-09 13:35:00,48.32,48.33,48.26,48.27,135756.0,40.6248,40.6332,40.5744,40.5828,135756.0
2019-04-09 13:40:00,48.27,48.36,48.26,48.33,594882.0,40.5828,40.6585,40.5744,40.6332,594882.0
2019-04-09 13:45:00,48.33,48.34,48.3,48.32,88033.0,40.6332,40.6417,40.608,40.6248,88033.0
2019-04-09 13:50:00,48.33,48.33,48.22,48.25,125491.0,40.6332,40.6332,40.5408,40.566,125491.0
2019-04-09 13:55:00,48.25,48.3,48.23,48.3,80476.0,40.566,40.608,40.5492,40.608,80476.0
2019-04-09 14:00:00,48.29,48.3,48.26,48.28,119098.0,40.5996,40.608,40.5744,40.5912,119098.0
2019-04-09 14:05:00,48.28,48.29,48.21,48.24,176492.0,40.5912,40.5996,40.5324,40.5576,176492.0
2019-04-09 14:10:00,48.24,48.25,48.19,48.23,172252.0,40.5576,40.566,40.5155,40.5492,172252.0
2019-04-09 14:15:00,48.23,48.27,48.2,48.21,145853.0,40.5492,40.5828,40.5239,40.5324,145853.0
2019-04-09 14:20:00,48.22,48.26,48.19,48.21,116313.0,40.5408,40.5744,40.5155,40.5324,116313.0
2019-04-09 14:25:00,48.21,48.36,48.2,48.26,712662.0,40.5324,40.6585,40.5239,40.5744,712662.0
2019-04-09 14:30:00,48.25,48.26,48.23,48.24,178637.0,40.566,40.5744,40.5492,40.5576,178637.0
2019-04-09 14:35:00,48.25,48.27,48.23,48.27,147571.0,40.566,40.5828,40.5492,40.5828,147571.0
2019-04-09 14:40:00,48.27,48.27,48.17,48.17,111973.0,40.5828,40.5828,40.4987,40.4987,111973.0
2019-04-09 14:45:00,48.17,48.24,48.17,48.23,100313.0,40.4987,40.5576,40.4987,40.5492,100313.0
2019-04-09 14:50:00,48.23,48.26,48.22,48.24,149973.0,40.5492,40.5744,40.5408,40.5576,149973.0
2019-04-09 14:55:00,48.24,48.24,48.19,48.22,160913.0,40.5576,40.5576,40.5155,40.5408,160913.0
2019-04-09 15:00:00,48.21,48.25,48.2,48.22,147412.0,40.5324,40.566,40.5239,40.5408,147412.0
2019-04-09 15:05:00,48.23,48.24,48.2,48.21,170979.0,40.5492,40.5576,40.5239,40.5324,170979.0
2019-04-09 15:10:00,48.21,48.21,48.16,48.17,200474.0,40.5324,40.5324,40.4903,40.4987,200474.0
2019-04-09 15:15:00,48.16,48.19,48.13,48.14,218824.0,40.4903,40.5155,40.4651,40.4735,218824.0
2019-04-09 15:20:00,48.13,48.14,48.1,48.11,246272.0,40.4651,40.4735,40.4399,40.4483,246272.0
2019-04-09 15:25:00,48.11,48.11,48.01,48.05,472678.0,40.4483,40.4483,40.3642,40.3978,472678.0
2019-04-09 15:30:00,48.05,48.12,48.03,48.06,461901.0,40.3978,40.4567,40.381,40.4062,461901.0
2019-04-09 15:35:00,48.07,48.15,48.06,48.15,287151.0,40.4147,40.4819,40.4062,40.4819,287151.0
2019-04-09 15:40:00,48.15,48.18,48.09,48.13,323021.0,40.4819,40.5071,40.4315,40.4651,323021.0
2019-04-09 15:45:00,48.13,48.16,48.11,48.15,448046.0,40.4651,40.4903,40.4483,40.4819,448046.0
2019-04-09 15:50:00,48.15,48.15,48.08,48.08,458838.0,40.4819,40.4819,40.4231,40.4231,458838.0
2019-04-09 15:55:00,48.08,48.17,48.05,48.16,1704856.0,40.4231,40.4987,40.3978,40.4903,1704856.0
2019-04-10 09:30:00,48.08,48.17,47.95,48.09,848795.0,40.4231,40.4987,40.3138,40.4315,848795.0
2019-04-10 09:35:00,48.09,48.19,48.05,48.13,413996.0,40.4315,40.5155,40.3978,40.4651,413996.0
2019-04-10 09:40:00,48.12,48.14,47.99,48.01,254193.0,40.4567,40.4735,40.3474,40.3642,254193.0
2019-04-10 09:45:00,48.02,48.02,47.62,47.63,751393.0,40.3726,40.3726,40.0363,40.0447,751393.0
2019-04-10 09:50:00,47.63,47.79,47.62,47.75,294790.0,40.0447,40.1792,40.0363,40.1456,294790.0
2019-04-10 09:55:00,47.76,47.82,47.73,47.77,415055.0,40.154,40.2045,40.1288,40.1624,415055.0
2019-04-10 10:00:00,47.76,47.79,47.69,47.77,393221.0,40.154,40.1792,40.0952,40.1624,393221.0
2019-04-10 10:05:00,47.77,47.83,47.71,47.76,213282.0,40.1624,40.2129,40.112,40.154,213282.0
2019-04-10 10:10:00,47.77,47.79,47.71,47.76,305385.0,40.1624,40.1792,40.112,40.154,305385.0
2019-04-10 10:15:00,47.76,47.82,47.71,47.82,221212.0,40.154,40.2045,40.112,40.2045,221212.0
2019-04-10 10:20:00,47.82,47.88,47.77,47.78,234280.0,40.2045,40.2549,40.1624,40.1708,234280.0
2019-04-10 10:25:00,47.78,47.79,47.71,47.77,437018.0,40.1708,40.1792,40.112,40.1624,437018.0
2019-04-10 10:30:00,47.76,47.85,47.75,47.8,201820.0,40.154,40.2297,40.1456,40.1876,201820.0
2019-04-10 10:35:00,47.81,47.84,47.7,47.72,261286.0,40.1961,40.2213,40.1036,40.1204,261286.0
2019-04-10 10:40:00,47.72,47.77,47.67,47.68,433697.0,40.1204,40.1624,40.0784,40.0868,433697.0
2019-04-10 10:45:00,47.68,47.7,47.6,47.61,341085.0,40.0868,40.1036,40.0195,40.0279,341085.0
2019-04-10 10:50:00,47.61,47.63,47.52,47.57,348038.0,40.0279,40.0447,39.9522,39.9943,348038.0
2019-04-10 10:55:00,47.57,47.61,47.53,47.58,339470.0,39.9943,40.0279,39.9606,40.0027,339470.0
2019-04-10 11:00:00,47.58,47.7,47.57,47.66,306762.0,40.0027,40.1036,39.9943,40.0699,306762.0
2019-04-10 11:05:00,47.65,47.67,47.56,47.59,376280.0,40.0615,40.0784,39.9859,40.0111,376280.0
2019-04-10 11:10:00,47.59,47.6,47.53,47.59,482744.0,40.0111,40.0195,39.9606,40.0111,482744.0
2019-04-10 11:15:00,47.59,47.68,47.55,47.57,311402.0,40.0111,40.0868,39.9775,39.9943,311402.0
2019-04-10 11:20:00,47.57,47.6,47.47,47.59,584155.0,39.9943,40.0195,39.9102,40.0111,584155.0
2019-04-10 11:25:00,47.6,47.65,47.48,47.58,336254.0,40.0195,40.0615,39.9186,40.0027,336254.0
2019-04-10 11:30:00,47.59,47.62,47.53,47.57,228361.0,40.0111,40.0363,39.9606,39.9943,228361.0
2019-04-10 11:35:00,47.56,47.57,47.48,47.57,209206.0,39.9859,39.9943,39.9186,39.9943,209206.0
2019-04-10 11:40:00,47.57,47.66,47.56,47.62,221648.0,39.9943,40.0699,39.9859,40.0363,221648.0
2019-04-10 11:45:00,47.62,47.75,47.57,47.61,466629.0,40.0363,40.1456,39.9943,40.0279,466629.0
2019-04-10 11:50:00,47.61,47.63,47.48,47.53,261800.0,40.0279,40.0447,39.9186,39.9606,261800.0
2019-04-10 11:55:00,47.53,47.6,47.51,47.55,245523.0,39.9606,40.0195,39.9438,39.9775,245523.0
2019-04-10 12:00:00,47.55,47.6,47.53,47.57,255230.0,39.9775,40.0195,39.9606,39.9943,255230.0
2019-04-10 12:05:00,47.57,47.61,47.55,47.58,119520.0,39.9943,40.0279,39.9775,40.0027,119520.0
2019-04-10 12:10:00,47.57,47.57,47.51,47.51,181758.0,39.9943,39.9943,39.9438,39.9438,181758.0
2019-04-10 12:15:00,47.51,47.54,47.5,47.5,197334.0,39.9438,39.9691,39.9354,39.9354,197334.0
2019-04-10 12:20:00,47.5,47.52,47.47,47.51,274273.0,39.9354,39.9522,39.9102,39.9438,274273.0
2019-04-10 12:25:00,47.52,47.58,47.5,47.57,159870.0,39.9522,40.0027,39.9354,39.9943,159870.0
2019-04-10 12:30:00,47.57,47.58,47.54,47.58,121723.0,39.9943,40.0027,39.9691,40.0027,121723.0
2019-04-10 12:35:00,47.58,47.58,47.53,47.55,148772.0,40.0027,40.0027,39.9606,39.9775,148772.0
2019-04-10 12:40:00,47.54,47.55,47.5,47.51,184066.0,39.9691,39.9775,39.9354,39.9438,184066.0
2019-04-10 12:45:00,47.5,47.54,47.46,47.49,306009.0,39.9354,39.9691,39.9018,39.927,306009.0
2019-04-10 12:50:00,47.48,47.48,47.43,47.45,433593.0,39.9186,39.9186,39.8766,39.8934,433593.0
2019-04-10 12:55:00,47.46,47.49,47.39,47.45,392344.0,39.9018,39.927,39.8429,39.8934,392344.0
2019-04-10 13:00:00,47.44,47.47,47.43,47.44,409794.0,39.885,39.9102,39.8766,39.885,409794.0
2019-04-10 13:05:00,47.44,47.47,47.42,47.42,355157.0,39.885,39.9102,39.8682,39.8682,355157.0
2019-04-10 13:10:00,47.43,47.52,47.42,47.52,118352.0,39.8766,39.9522,39.8682,39.9522,118352.0
2019-04-10 13:15:00,47.52,47.58,47.51,47.56,200500.0,39.9522,40.0027,39.9438,39.9859,200500.0
2019-04-10 13:20:00,47.57,47.59,47.53,47.59,712491.0,39.9943,40.0111,39.9606,40.0111,712491.0
2019-04-10 13:25:00,47.59,47.62,47.54,47.55,273580.0,40.0111,40.0363,39.9691,39.9775,273580.0
2019-04-10 13:30:00,47.55,47.6,47.54,47.59,231423.0,39.9775,40.0195,39.9691,40.0111,231423.0
2019-04-10 13:35:00,47.59,47.63,47.56,47.56,255109.0,40.0111,40.0447,39.9859,39.9859,255109.0
2019-04-10 13:40:00,47.57,47.57,47.54,47.56,172232.0,39.9943,39.9943,39.9691,39.9859,172232.0
2019-04-10 13:45:00,47.56,47.59,47.51,47.59,163739.0,39.9859,40.0111,39.9438,40.0111,163739.0
2019-04-10 13:50:00,47.59,47.68,47.59,47.66,523036.0,40.0111,40.0868,40.0111,40.0699,523036.0
2019-04-10 13:55:00,47.66,47.78,47.66,47.78,198766.0,40.0699,40.1708,40.0699,40.1708,198766.0
2019-04-10 14:00:00,47.78,47.85,47.72,47.75,208438.0,40.1708,40.2297,40.1204,40.1456,208438.0
2019-04-10 14:05:00,47.75,47.81,47.72,47.73,347420.0,40.1456,40.1961,40.1204,40.1288,347420.0
2019-04-10 14:10:00,47.73,47.83,47.71,47.83,136540.0,40.1288,40.2129,40.112,40.2129,136540.0
2019-04-10 14:15:00,47.83,47.84,47.78,47.82,374479.0,40.2129,40.2213,40.1708,40.2045,374479.0
2019-04-10 14:20:00,47.83,47.89,47.79,47.82,279156.0,40.2129,40.2633,40.1792,40.2045,279156.0
2019-04-10 14:25:00,47.82,47.87,47.81,47.86,201668.0,40.2045,40.2465,40.1961,40.2381,201668.0
2019-04-10 14:30:00,47.86,47.93,47.85,47.89,198897.0,40.2381,40.2969,40.2297,40.2633,198897.0
2019-04-10 14:35:00,47.89,47.9,47.85,47.87,239699.0,40.2633,40.2717,40.2297,40.2465,239699.0
2019-04-10 14:40:00,47.87,47.94,47.86,47.93,130768.0,40.2465,40.3054,40.2381,40.2969,130768.0
2019-04-10 14:45:00,47.93,47.97,47.92,47.96,134363.0,40.2969,40.3306,40.2885,40.3222,134363.0
2019-04-10 14:50:00,47.96,47.96,47.89,47.9,290659.0,40.3222,40.3222,40.2633,40.2717,290659.0
2019-04-10 14:55:00,47.9,47.91,47.85,47.89,245084.0,40.2717,40.2801,40.2297,40.2633,245084.0
2019-04-10 15:00:00,47.89,47.98,47.89,47.97,292183.0,40.2633,40.339,40.2633,40.3306,292183.0
2019-04-10 15:05:00,47.97,47.98,47.93,47.95,323529.0,40.3306,40.339,40.2969,40.3138,323529.0
2019-04-10 15:10:00,47.95,47.96,47.88,47.88,177655.0,40.3138,40.3222,40.2549,40.2549,177655.0
2019-04-10 15:15:00,47.89,47.9,47.82,47.85,357140.0,40.2633,40.2717,40.2045,40.2297,357140.0
2019-04-10 15:20:00,47.86,47.9,47.85,47.88,328050.0,40.2381,40.2717,40.2297,40.2549,328050.0
2019-04-10 15:25:00,47.88,47.92,47.86,47.89,225739.0,40.2549,40.2885,40.2381,40.2633,225739.0
2019-04-10 15:30:00,47.89,47.95,47.89,47.91,266089.0,40.2633,40.3138,40.2633,40.2801,266089.0
2019-04-10 15:35:00,47.91,47.92,47.87,47.88,442509.0,40.2801,40.2885,40.2465,40.2549,442509.0
2019-04-10 15:40:00,47.87,47.93,47.87,47.92,412659.0,40.2465,40.2969,40.2465,40.2885,412659.0
2019-04-10 15:45:00,47.93,47.93,47.85,47.86,468579.0,40.2969,40.2969,40.2297,40.2381,468579.0
2019-04-10 15:50:00,47.86,47.9,47.8,47.8,679031.0,40.2381,40.2717,40.1876,40.1876,679031.0
2019-04-10 15:55:00,47.8,47.81,47.75,47.8,1488255.0,40.1876,40.1961,40.1456,40.1876,1488255.0
2019-04-11 09:30:00,47.93,48.04,47.88,47.96,812467.0,40.2969,40.3894,40.2549,40.3222,812467.0
2019-04-11 09:35:00,47.95,48.02,47.91,48.01,529321.0,40.3138,40.3726,40.2801,40.3642,529321.0
2019-04-11 09:40:00,48.02,48.11,48.01,48.1,499018.0,40.3726,40.4483,40.3642,40.4399,499018.0
2019-04-11 09:45:00,48.11,48.26,48.1,48.18,659083.0,40.4483,40.5744,40.4399,40.5071,659083.0
2019-04-11 09:50:00,48.17,48.25,48.12,48.18,414634.0,40.4987,40.566,40.4567,40.5071,414634.0
2019-04-11 09:55:00,48.18,48.18,48.07,48.12,517203.0,40.5071,40.5071,40.4147,40.4567,517203.0
2019-04-11 10:00:00,48.12,48.21,48.05,48.05,223320.0,40.4567,40.5324,40.3978,40.3978,223320.0
2019-04-11 10:05:00,48.06,48.07,47.94,47.98,459815.0,40.4062,40.4147,40.3054,40.339,459815.0
2019-04-11 10:10:00,47.97,48.05,47.93,48.01,666181.0,40.3306,40.3978,40.2969,40.3642,666181.0
2019-04-11 10:15:00,48.01,48.02,47.96,47.99,675042.0,40.3642,40.3726,40.3222,40.3474,675042.0
2019-04-11 10:20:00,47.99,48.01,47.97,48.0,358070.0,40.3474,40.3642,40.3306,40.3558,358070.0
2019-04-11 10:25:00,48.01,48.01,47.93,47.94,475958.0,40.3642,40.3642,40.2969,40.3054,475958.0
2019-04-11 10:30:00,47.94,47.94,47.85,47.89,648126.0,40.3054,40.3054,40.2297,40.2633,648126.0
2019-04-11 10:35:00,47.89,47.91,47.83,47.91,396848.0,40.2633,40.2801,40.2129,40.2801,396848.0
2019-04-11 10:40:00,47.91,47.92,47.82,47.83,452976.0,40.2801,40.2885,40.2045,40.2129,452976.0
2019-04-11 10:45:00,47.83,47.84,47.78,47.8,410026.0,40.2129,40.2213,40.1708,40.1876,410026.0
2019-04-11 10:50:00,47.79,47.8,47.66,47.69,862005.0,40.1792,40.1876,40.0699,40.0952,862005.0
2019-04-11 10:55:00,47.69,47.75,47.68,47.72,231555.0,40.0952,40.1456,40.0868,40.1204,231555.0
2019-04-11 11:00:00,47.72,47.72,47.58,47.62,459472.0,40.1204,40.1204,40.0027,40.0363,459472.0
2019-04-11 11:05:00,47.63,47.74,47.62,47.73,453849.0,40.0447,40.1372,40.0363,40.1288,453849.0
2019-04-11 11:10:00,47.73,47.79,47.71,47.79,347131.0,40.1288,40.1792,40.112,40.1792,347131.0
2019-04-11 11:15:00,47.78,47.79,47.7,47.72,484025.0,40.1708,40.1792,40.1036,40.1204,484025.0
2019-04-11 11:20:00,47.73,47.73,47.62,47.65,236333.0,40.1288,40.1288,40.0363,40.0615,236333.0
2019-04-11 11:25:00,47.65,47.66,47.6,47.63,286551.0,40.0615,40.0699,40.0195,40.0447,286551.0
2019-04-11 11:30:00,47.62,47.63,47.57,47.61,205993.0,40.0363,40.0447,39.9943,40.0279,205993.0
2019-04-11 11:35:00,47.61,47.63,47.51,47.51,314992.0,40.0279,40.0447,39.9438,39.9438,314992.0
2019-04-11 11:40:00,47.51,47.53,47.38,47.5,444660.0,39.9438,39.9606,39.8345,39.9354,444660.0
2019-04-11 11:45:00,47.5,47.55,47.48,47.55,361068.0,39.9354,39.9775,39.9186,39.9775,361068.0
2019-04-11 11:50:00,47.55,47.58,47.49,47.49,248875.0,39.9775,40.0027,39.927,39.927,248875.0
2019-04-11 11:55:00,47.49,47.57,47.48,47.57,361086.0,39.927,39.9943,39.9186,39.9943,361086.0
2019-04-11 12:00:00,47.57,47.62,47.55,47.62,256024.0,39.9943,40.0363,39.9775,40.0363,256024.0
2019-04-11 12:05:00,47.61,47.63,47.52,47.53,290208.0,40.0279,40.0447,39.9522,39.9606,290208.0
2019-04-11 12:10:00,47.53,47.55,47.5,47.5,210424.0,39.9606,39.9775,39.9354,39.9354,210424.0
2019-04-11 12:15:00,47.51,47.51,47.4,47.41,412128.0,39.9438,39.9438,39.8514,39.8598,412128.0
2019-04-11 12:20:00,47.41,47.54,47.4,47.54,365075.0,39.8598,39.9691,39.8514,39.9691,365075.0
2019-04-11 12:25:00,47.54,47.54,47.42,47.45,221994.0,39.9691,39.9691,39.8682,39.8934,221994.0
2019-04-11 12:30:00,47.45,47.49,47.43,47.45,227098.0,39.8934,39.927,39.8766,39.8934,227098.0
2019-04-11 12:35:00,47.45,47.52,47.43,47.51,227230.0,39.8934,39.9522,39.8766,39.9438,227230.0
2019-04-11 12:40:00,47.51,47.51,47.45,47.49,181572.0,39.9438,39.9438,39.8934,39.927,181572.0
2019-04-11 12:45:00,47.5,47.51,47.47,47.5,466214.0,39.9354,39.9438,39.9102,39.9354,466214.0
2019-04-11 12:50:00,47.5,47.57,47.48,47.56,178055.0,39.9354,39.9943,39.9186,39.9859,178055.0
2019-04-11 12:55:00,47.57,47.61,47.51,47.59,523492.0,39.9943,40.0279,39.9438,40.0111,523492.0
2019-04-11 13:00:00,47.6,47.65,47.58,47.63,274849.0,40.0195,40.0615,40.0027,40.0447,274849.0
2019-04-11 13:05:00,47.63,47.68,47.61,47.68,208054.0,40.0447,40.0868,40.0279,40.0868,208054.0
2019-04-11 13:10:00,47.68,47.69,47.61,47.64,213561.0,40.0868,40.0952,40.0279,40.0531,213561.0
2019-04-11 13:15:00,47.64,47.67,47.63,47.64,157745.0,40.0531,40.0784,40.0447,40.0531,157745.0
2019-04-11 13:20:00,47.64,47.69,47.62,47.67,235011.0,40.0531,40.0952,40.0363,40.0784,235011.0
2019-04-11 13:25:00,47.67,47.73,47.66,47.71,163927.0,40.0784,40.1288,40.0699,40.112,163927.0
2019-04-11 13:30:00,47.71,47.77,47.64,47.75,344851.0,40.112,40.1624,40.0531,40.1456,344851.0
2019-04-11 13:35:00,47.75,47.76,47.69,47.72,1009118.0,40.1456,40.154,40.0952,40.1204,1009118.0
2019-04-11 13:40:00,47.73,47.74,47.65,47.72,279198.0,40.1288,40.1372,40.0615,40.1204,279198.0
2019-04-11 13:45:00,47.72,47.78,47.68,47.77,200612.0,40.1204,40.1708,40.0868,40.1624,200612.0
2019-04-11 13:50:00,47.77,47.85,47.76,47.83,226873.0,40.1624,40.2297,40.154,40.2129,226873.0
2019-04-11 13:55:00,47.83,47.86,47.77,47.8,256140.0,40.2129,40.2381,40.1624,40.1876,256140.0
2019-04-11 14:00:00,47.8,47.83,47.77,47.79,143685.0,40.1876,40.2129,40.1624,40.1792,143685.0
2019-04-11 14:05:00,47.79,47.8,47.72,47.77,217671.0,40.1792,40.1876,40.1204,40.1624,217671.0
2019-04-11 14:10:00,47.76,47.86,47.74,47.84,249634.0,40.154,40.2381,40.1372,40.2213,249634.0
2019-04-11 14:15:00,47.84,47.88,47.81,47.84,148590.0,40.2213,40.2549,40.1961,40.2213,148590.0
2019-04-11 14:20:00,47.84,47.86,47.79,47.83,213649.0,40.2213,40.2381,40.1792,40.2129,213649.0
2019-04-11 14:25:00,47.84,47.85,47.81,47.83,107046.0,40.2213,40.2297,40.1961,40.2129,107046.0
2019-04-11 14:30:00,47.83,47.91,47.82,47.87,198214.0,40.2129,40.2801,40.2045,40.2465,198214.0
2019-04-11 14:35:00,47.87,47.88,47.83,47.85,249291.0,40.2465,40.2549,40.2129,40.2297,249291.0
2019-04-11 14:40:00,47.86,47.87,47.78,47.85,286893.0,40.2381,40.2465,40.1708,40.2297,286893.0
2019-04-11 14:45:00,47.84,47.87,47.79,47.79,211399.0,40.2213,40.2465,40.1792,40.1792,211399.0
2019-04-11 14:50:00,47.8,47.8,47.73,47.73,545242.0,40.1876,40.1876,40.1288,40.1288,545242.0
2019-04-11 14:55:00,47.73,47.74,47.65,47.72,236390.0,40.1288,40.1372,40.0615,40.1204,236390.0
2019-04-11 15:00:00,47.71,47.77,47.69,47.77,240154.0,40.112,40.1624,40.0952,40.1624,240154.0
2019-04-11 15:05:00,47.77,47.78,47.73,47.77,246114.0,40.1624,40.1708,40.1288,40.1624,246114.0
2019-04-11 15:10:00,47.77,47.79,47.71,47.73,633750.0,40.1624,40.1792,40.112,40.1288,633750.0
2019-04-11 15:15:00,47.73,47.83,47.72,47.82,305355.0,40.1288,40.2129,40.1204,40.2045,305355.0
2019-04-11 15:20:00,47.81,47.82,47.7,47.73,410311.0,40.1961,40.2045,40.1036,40.1288,410311.0
2019-04-11 15:25:00,47.73,47.82,47.72,47.78,293017.0,40.1288,40.2045,40.1204,40.1708,293017.0
2019-04-11 15:30:00,47.78,47.84,47.75,47.78,503249.0,40.1708,40.2213,40.1456,40.1708,503249.0
2019-04-11 15:35:00,47.78,47.78,47.71,47.75,693876.0,40.1708,40.1708,40.112,40.1456,693876.0
2019-04-11 15:40:00,47.75,47.8,47.74,47.8,339103.0,40.1456,40.1876,40.1372,40.1876,339103.0
2019-04-11 15:45:00,47.8,47.85,47.79,47.83,407046.0,40.1876,40.2297,40.1792,40.2129,407046.0
2019-04-11 15:50:00,47.83,47.91,47.81,47.91,683652.0,40.2129,40.2801,40.1961,40.2801,683652.0
2019-04-11 15:55:00,47.9,47.91,47.72,47.74,1524663.0,40.2717,40.2801,40.1204,40.1372,1524663.0
2019-04-12 09:30:00,47.75,48.14,47.69,47.81,1752634.0,40.1456,40.4735,40.0952,40.1961,1752634.0
2019-04-12 09:35:00,47.81,48.19,47.64,48.15,1473710.0,40.1961,40.5155,40.0531,40.4819,1473710.0
2019-04-12 09:40:00,48.15,48.39,47.97,48.39,1031729.0,40.4819,40.6837,40.3306,40.6837,1031729.0
2019-04-12 09:45:00,48.38,48.48,48.24,48.38,971805.0,40.6753,40.7594,40.5576,40.6753,971805.0
2019-04-12 09:50:00,48.38,48.54,48.22,48.41,1042506.0,40.6753,40.8098,40.5408,40.7005,1042506.0
2019-04-12 09:55:00,48.41,48.6,48.37,48.6,584511.0,40.7005,40.8602,40.6669,40.8602,584511.0
2019-04-12 10:00:00,48.6,48.67,48.5,48.52,726251.0,40.8602,40.9191,40.7762,40.793,726251.0
2019-04-12 10:05:00,48.52,48.79,48.5,48.74,892454.0,40.793,41.02,40.7762,40.978,892454.0
2019-04-12 10:10:00,48.74,48.82,48.64,48.72,623886.0,40.978,41.0452,40.8939,40.9611,623886.0
2019-04-12 10:15:00,48.71,48.78,48.62,48.66,555452.0,40.9527,41.0116,40.8771,40.9107,555452.0
2019-04-12 10:20:00,48.65,48.73,48.63,48.69,318774.0,40.9023,40.9695,40.8855,40.9359,318774.0
2019-04-12 10:25:00,48.69,48.7,47.23,47.71,3309812.0,40.9359,40.9443,39.7084,40.112,3309812.0
2019-04-12 10:30:00,47.7,47.7,46.84,47.08,2598476.0,40.1036,40.1036,39.3805,39.5823,2598476.0
2019-04-12 10:35:00,47.07,47.15,46.8,46.85,1335209.0,39.5739,39.6412,39.3469,39.3889,1335209.0
2019-04-12 10:40:00,46.84,46.85,46.16,46.17,2545192.0,39.3805,39.3889,38.8088,38.8172,2545192.0
2019-04-12 10:45:00,46.18,46.55,46.06,46.55,2295080.0,38.8256,39.1367,38.7248,39.1367,2295080.0
2019-04-12 10:50:00,46.54,47.0,46.52,46.98,1567868.0,39.1283,39.5151,39.1115,39.4982,1567868.0
2019-04-12 10:55:00,46.98,46.99,46.62,46.69,1238146.0,39.4982,39.5066,39.1956,39.2544,1238146.0
2019-04-12 11:00:00,46.69,46.73,46.56,46.63,735652.0,39.2544,39.2881,39.1451,39.204,735652.0
2019-04-12 11:05:00,46.63,46.72,46.5,46.61,806087.0,39.204,39.2796,39.0947,39.1872,806087.0
2019-04-12 11:10:00,46.61,46.71,46.55,46.56,492427.0,39.1872,39.2712,39.1367,39.1451,492427.0
2019-04-12 11:15:00,46.56,46.6,46.53,46.57,324724.0,39.1451,39.1788,39.1199,39.1535,324724.0
2019-04-12 11:20:00,46.56,46.64,46.5,46.51,1033605.0,39.1451,39.2124,39.0947,39.1031,1033605.0
2019-04-12 11:25:00,46.52,46.59,46.5,46.53,465230.0,39.1115,39.1703,39.0947,39.1199,465230.0
2019-04-12 11:30:00,46.52,46.53,46.25,46.26,806340.0,39.1115,39.1199,38.8845,38.8929,806340.0
2019-04-12 11:35:00,46.26,46.27,46.17,46.23,782327.0,38.8929,38.9013,38.8172,38.8677,782327.0
2019-04-12 11:40:00,46.22,46.26,46.2,46.25,753629.0,38.8593,38.8929,38.8425,38.8845,753629.0
2019-04-12 11:45:00,46.25,46.27,46.12,46.23,1062743.0,38.8845,38.9013,38.7752,38.8677,1062743.0
2019-04-12 11:50:00,46.23,46.27,46.21,46.23,825998.0,38.8677,38.9013,38.8509,38.8677,825998.0
2019-04-12 11:55:00,46.24,46.26,46.19,46.21,1374988.0,38.8761,38.8929,38.834,38.8509,1374988.0
2019-04-12 12:00:00,46.2,46.3,46.1,46.3,1169528.0,38.8425,38.9265,38.7584,38.9265,1169528.0
2019-04-12 12:05:00,46.29,46.47,46.28,46.35,876552.0,38.9181,39.0695,38.9097,38.9686,876552.0
2019-04-12 12:10:00,46.36,46.48,46.3,46.31,661304.0,38.977,39.0779,38.9265,38.9349,661304.0
2019-04-12 12:15:00,46.32,46.37,46.22,46.27,884947.0,38.9433,38.9854,38.8593,38.9013,884947.0
2019-04-12 12:20:00,46.27,46.4,46.25,46.4,501346.0,38.9013,39.0106,38.8845,39.0106,501346.0
2019-04-12 12:25:00,46.4,46.51,46.34,46.5,2142875.0,39.0106,39.1031,38.9602,39.0947,2142875.0
2019-04-12 12:30:00,46.49,46.56,46.39,46.56,731386.0,39.0863,39.1451,39.0022,39.1451,731386.0
2019-04-12 12:35:00,46.55,46.61,46.5,46.6,540750.0,39.1367,39.1872,39.0947,39.1788,540750.0
2019-04-12 12:40:00,46.6,46.68,46.57,46.68,636425.0,39.1788,39.246,39.1535,39.246,636425.0
2019-04-12 12:45:00,46.68,46.68,46.48,46.49,1381329.0,39.246,39.246,39.0779,39.0863,1381329.0
2019-04-12 12:50:00,46.48,46.49,46.37,46.43,361701.0,39.0779,39.0863,38.9854,39.0358,361701.0
2019-04-12 12:55:00,46.42,46.44,46.35,46.42,224036.0,39.0274,39.0442,38.9686,39.0274,224036.0
2019-04-12 13:00:00,46.41,46.47,46.39,46.41,168715.0,39.019,39.0695,39.0022,39.019,168715.0
2019-04-12 13:05:00,46.41,46.53,46.4,46.52,296307.0,39.019,39.1199,39.0106,39.1115,296307.0
2019-04-12 13:10:00,46.53,46.58,46.46,46.57,325470.0,39.1199,39.1619,39.061,39.1535,325470.0
2019-04-12 13:15:00,46.56,46.62,46.56,46.59,327517.0,39.1451,39.1956,39.1451,39.1703,327517.0
2019-04-12 13:20:00,46.59,46.6,46.5,46.54,362363.0,39.1703,39.1788,39.0947,39.1283,362363.0
2019-04-12 13:25:00,46.53,46.54,46.47,46.52,305294.0,39.1199,39.1283,39.0695,39.1115,305294.0
2019-04-12 13:30:00,46.51,46.52,46.45,46.48,222767.0,39.1031,39.1115,39.0526,39.0779,222767.0
2019-04-12 13:35:00,46.48,46.61,46.47,46.57,275931.0,39.0779,39.1872,39.0695,39.1535,275931.0
2019-04-12 13:40:00,46.57,46.6,46.54,46.59,260102.0,39.1535,39.1788,39.1283,39.1703,260102.0
2019-04-12 13:45:00,46.59,46.6,46.51,46.54,272071.0,39.1703,39.1788,39.1031,39.1283,272071.0
2019-04-12 13:50:00,46.54,46.63,46.53,46.63,289654.0,39.1283,39.204,39.1199,39.204,289654.0
2019-04-12 13:55:00,46.63,46.66,46.51,46.52,236506.0,39.204,39.2292,39.1031,39.1115,236506.0
2019-04-12 14:00:00,46.52,46.61,46.51,46.53,258866.0,39.1115,39.1872,39.1031,39.1199,258866.0
2019-04-12 14:05:00,46.52,46.55,46.49,46.49,372255.0,39.1115,39.1367,39.0863,39.0863,372255.0
2019-04-12 14:10:00,46.5,46.5,46.4,46.44,330125.0,39.0947,39.0947,39.0106,39.0442,330125.0
2019-04-12 14:15:00,46.44,46.46,46.41,46.43,230829.0,39.0442,39.061,39.019,39.0358,230829.0
2019-04-12 14:20:00,46.43,46.44,46.37,46.39,385857.0,39.0358,39.0442,38.9854,39.0022,385857.0
2019-04-12 14:25:00,46.38,46.45,46.36,46.39,460354.0,38.9938,39.0526,38.977,39.0022,460354.0
2019-04-12 14:30:00,46.39,46.48,46.38,46.47,310413.0,39.0022,39.0779,38.9938,39.0695,310413.0
2019-04-12 14:35:00,46.47,46.51,46.39,46.41,376257.0,39.0695,39.1031,39.0022,39.019,376257.0
2019-04-12 14:40:00,46.41,46.49,46.4,46.41,241234.0,39.019,39.0863,39.0106,39.019,241234.0
2019-04-12 14:45:00,46.41,46.42,46.37,46.41,390193.0,39.019,39.0274,38.9854,39.019,390193.0
2019-04-12 14:50:00,46.41,46.41,46.26,46.26,683352.0,39.019,39.019,38.8929,38.8929,683352.0
2019-04-12 14:55:00,46.26,46.34,46.25,46.33,340257.0,38.8929,38.9602,38.8845,38.9518,340257.0
2019-04-12 15:00:00,46.33,46.37,46.31,46.34,312387.0,38.9518,38.9854,38.9349,38.9602,312387.0
2019-04-12 15:05:00,46.35,46.38,46.3,46.36,343500.0,38.9686,38.9938,38.9265,38.977,343500.0
2019-04-12 15:10:00,46.36,46.4,46.34,46.39,340323.0,38.977,39.0106,38.9602,39.0022,340323.0
2019-04-12 15:15:00,46.4,46.48,46.39,46.42,809240.0,39.0106,39.0779,39.0022,39.0274,809240.0
2019-04-12 15:20:00,46.43,46.47,46.42,46.46,442796.0,39.0358,39.0695,39.0274,39.061,442796.0
2019-04-12 15:25:00,46.47,46.57,46.46,46.55,571588.0,39.0695,39.1535,39.061,39.1367,571588.0
2019-04-12 15:30:00,46.55,46.55,46.45,46.53,678749.0,39.1367,39.1367,39.0526,39.1199,678749.0
2019-04-12 15:35:00,46.53,46.55,46.48,46.53,632620.0,39.1199,39.1367,39.0779,39.1199,632620.0
2019-04-12 15:40:00,46.54,46.54,46.5,46.51,601419.0,39.1283,39.1283,39.0947,39.1031,601419.0
2019-04-12 15:45:00,46.5,46.51,46.42,46.44,807709.0,39.0947,39.1031,39.0274,39.0442,807709.0
2019-04-12 15:50:00,46.45,46.5,46.42,46.48,1192258.0,39.0526,39.0947,39.0274,39.0779,1192258.0
2019-04-12 15:55:00,46.48,46.5,46.35,46.49,2265766.0,39.0779,39.0947,38.9686,39.0863,2265766.0
2019-04-15 09:30:00,45.87,46.49,45.8,45.86,1500500.0,38.565,39.0863,38.5062,38.5566,1500500.0
2019-04-15 09:35:00,45.86,45.94,45.66,45.91,1085616.0,38.5566,38.6239,38.3885,38.5986,1085616.0
2019-04-15 09:40:00,45.92,46.28,45.88,46.21,950413.0,38.607,38.9097,38.5734,38.8509,950413.0
2019-04-15 09:45:00,46.21,46.34,46.06,46.13,698410.0,38.8509,38.9602,38.7248,38.7836,698410.0
2019-04-15 09:50:00,46.13,46.44,46.07,46.37,1322507.0,38.7836,39.0442,38.7332,38.9854,1322507.0
2019-04-15 09:55:00,46.37,46.65,46.32,46.64,912024.0,38.9854,39.2208,38.9433,39.2124,912024.0
2019-04-15 10:00:00,46.63,46.84,46.63,46.68,865193.0,39.204,39.3805,39.204,39.246,865193.0
2019-04-15 10:05:00,46.67,46.76,46.52,46.57,473639.0,39.2376,39.3133,39.1115,39.1535,473639.0
2019-04-15 10:10:00,46.57,46.66,46.55,46.55,389478.0,39.1535,39.2292,39.1367,39.1367,389478.0
2019-04-15 10:15:00,46.55,46.75,46.53,46.75,701088.0,39.1367,39.3049,39.1199,39.3049,701088.0
2019-04-15 10:20:00,46.74,46.97,46.74,46.91,745958.0,39.2965,39.4898,39.2965,39.4394,745958.0
2019-04-15 10:25:00,46.92,47.06,46.91,46.97,610416.0,39.4478,39.5655,39.4394,39.4898,610416.0
2019-04-15 10:30:00,46.98,46.99,46.8,46.82,617790.0,39.4982,39.5066,39.3469,39.3637,617790.0
2019-04-15 10:35:00,46.82,46.84,46.74,46.77,659080.0,39.3637,39.3805,39.2965,39.3217,659080.0
2019-04-15 10:40:00,46.77,46.8,46.58,46.61,517269.0,39.3217,39.3469,39.1619,39.1872,517269.0
2019-04-15 10:45:00,46.61,46.7,46.58,46.68,398044.0,39.1872,39.2628,39.1619,39.246,398044.0
2019-04-15 10:50:00,46.67,46.78,46.67,46.75,309441.0,39.2376,39.3301,39.2376,39.3049,309441.0
2019-04-15 10:55:00,46.74,46.81,46.69,46.76,372548.0,39.2965,39.3553,39.2544,39.3133,372548.0
2019-04-15 11:00:00,46.76,46.82,46.73,46.78,401032.0,39.3133,39.3637,39.2881,39.3301,401032.0
2019-04-15 11:05:00,46.78,46.79,46.69,46.77,272020.0,39.3301,39.3385,39.2544,39.3217,272020.0
2019-04-15 11:10:00,46.76,46.77,46.71,46.74,301520.0,39.3133,39.3217,39.2712,39.2965,301520.0
2019-04-15 11:15:00,46.75,46.77,46.71,46.72,352919.0,39.3049,39.3217,39.2712,39.2796,352919.0
2019-04-15 11:20:00,46.72,46.77,46.71,46.77,238359.0,39.2796,39.3217,39.2712,39.3217,238359.0
2019-04-15 11:25:00,46.76,46.81,46.74,46.76,326066.0,39.3133,39.3553,39.2965,39.3133,326066.0
2019-04-15 11:30:00,46.77,46.77,46.71,46.74,146566.0,39.3217,39.3217,39.2712,39.2965,146566.0
2019-04-15 11:35:00,46.73,46.76,46.69,46.71,176299.0,39.2881,39.3133,39.2544,39.2712,176299.0
2019-04-15 11:40:00,46.71,46.74,46.63,46.64,364528.0,39.2712,39.2965,39.204,39.2124,364528.0
2019-04-15 11:45:00,46.63,46.67,46.53,46.54,259431.0,39.204,39.2376,39.1199,39.1283,259431.0
2019-04-15 11:50:00,46.54,46.63,46.53,46.58,200359.0,39.1283,39.204,39.1199,39.1619,200359.0
2019-04-15 11:55:00,46.58,46.6,46.56,46.58,278366.0,39.1619,39.1788,39.1451,39.1619,278366.0
2019-04-15 12:00:00,46.57,46.6,46.51,46.52,249834.0,39.1535,39.1788,39.1031,39.1115,249834.0
2019-04-15 12:05:00,46.53,46.55,46.49,46.53,614703.0,39.1199,39.1367,39.0863,39.1199,614703.0
2019-04-15 12:10:00,46.52,46.65,46.49,46.64,199967.0,39.1115,39.2208,39.0863,39.2124,199967.0
2019-04-15 12:15:00,46.64,46.65,46.53,46.61,239913.0,39.2124,39.2208,39.1199,39.1872,239913.0
2019-04-15 12:20:00,46.61,46.66,46.59,46.62,126037.0,39.1872,39.2292,39.1703,39.1956,126037.0
2019-04-15 12:25:00,46.61,46.61,46.53,46.53,93677.0,39.1872,39.1872,39.1199,39.1199,93677.0
2019-04-15 12:30:00,46.53,46.56,46.51,46.54,189561.0,39.1199,39.1451,39.1031,39.1283,189561.0
2019-04-15 12:35:00,46.54,46.59,46.51,46.58,268402.0,39.1283,39.1703,39.1031,39.1619,268402.0
2019-04-15 12:40:00,46.58,46.63,46.58,46.6,185453.0,39.1619,39.204,39.1619,39.1788,185453.0
2019-04-15 12:45:00,46.61,46.68,46.6,46.64,142582.0,39.1872,39.246,39.1788,39.2124,142582.0
2019-04-15 12:50:00,46.65,46.73,46.64,46.7,176135.0,39.2208,39.2881,39.2124,39.2628,176135.0
2019-04-15 12:55:00,46.71,46.72,46.68,46.69,98740.0,39.2712,39.2796,39.246,39.2544,98740.0
2019-04-15 13:00:00,46.7,46.75,46.69,46.75,201044.0,39.2628,39.3049,39.2544,39.3049,201044.0
2019-04-15 13:05:00,46.75,46.88,46.74,46.86,406840.0,39.3049,39.4142,39.2965,39.3973,406840.0
2019-04-15 13:10:00,46.85,46.87,46.79,46.79,280116.0,39.3889,39.4058,39.3385,39.3385,280116.0
2019-04-15 13:15:00,46.8,46.82,46.77,46.82,191439.0,39.3469,39.3637,39.3217,39.3637,191439.0
2019-04-15 13:20:00,46.82,46.83,46.8,46.83,182889.0,39.3637,39.3721,39.3469,39.3721,182889.0
2019-04-15 13:25:00,46.83,46.89,46.82,46.87,314901.0,39.3721,39.4226,39.3637,39.4058,314901.0
2019-04-15 13:30:00,46.87,46.92,46.84,46.86,279814.0,39.4058,39.4478,39.3805,39.3973,279814.0
2019-04-15 13:35:00,46.86,46.92,46.86,46.91,223990.0,39.3973,39.4478,39.3973,39.4394,223990.0
2019-04-15 13:40:00,46.9,46.95,46.9,46.95,168189.0,39.431,39.473,39.431,39.473,168189.0
2019-04-15 13:45:00,46.95,46.95,46.84,46.86,293525.0,39.473,39.473,39.3805,39.3973,293525.0
2019-04-15 13:50:00,46.86,46.86,46.77,46.8,301469.0,39.3973,39.3973,39.3217,39.3469,301469.0
2019-04-15 13:55:00,46.81,46.82,46.78,46.8,123899.0,39.3553,39.3637,39.3301,39.3469,123899.0
2019-04-15 14:00:00,46.8,46.82,46.78,46.8,136056.0,39.3469,39.3637,39.3301,39.3469,136056.0
2019-04-15 14:05:00,46.8,46.82,46.76,46.76,178023.0,39.3469,39.3637,39.3133,39.3133,178023.0
2019-04-15 14:10:00,46.76,46.8,46.75,46.8,206875.0,39.3133,39.3469,39.3049,39.3469,206875.0
2019-04-15 14:15:00,46.8,46.8,46.71,46.72,257136.0,39.3469,39.3469,39.2712,39.2796,257136.0
2019-04-15 14:20:00,46.72,46.73,46.69,46.7,202014.0,39.2796,39.2881,39.2544,39.2628,202014.0
2019-04-15 14:25:00,46.71,46.72,46.64,46.66,185641.0,39.2712,39.2796,39.2124,39.2292,185641.0
2019-04-15 14:30:00,46.66,46.69,46.59,46.59,251048.0,39.2292,39.2544,39.1703,39.1703,251048.0
2019-04-15 14:35:00,46.59,46.6,46.53,46.54,242319.0,39.1703,39.1788,39.1199,39.1283,242319.0
2019-04-15 14:40:00,46.53,46.6,46.52,46.59,268481.0,39.1199,39.1788,39.1115,39.1703,268481.0
2019-04-15 14:45:00,46.59,46.59,46.53,46.54,212773.0,39.1703,39.1703,39.1199,39.1283,212773.0
2019-04-15 14:50:00,46.55,46.64,46.54,46.61,387841.0,39.1367,39.2124,39.1283,39.1872,387841.0
2019-04-15 14:55:00,46.61,46.71,46.61,46.65,325397.0,39.1872,39.2712,39.1872,39.2208,325397.0
2019-04-15 15:00:00,46.65,46.7,46.64,46.68,250672.0,39.2208,39.2628,39.2124,39.246,250672.0
2019-04-15 15:05:00,46.68,46.74,46.66,46.73,209887.0,39.246,39.2965,39.2292,39.2881,209887.0
2019-04-15 15:10:00,46.74,46.8,46.73,46.78,300079.0,39.2965,39.3469,39.2881,39.3301,300079.0
2019-04-15 15:15:00,46.77,46.82,46.77,46.79,322949.0,39.3217,39.3637,39.3217,39.3385,322949.0
2019-04-15 15:20:00,46.8,46.8,46.71,46.71,264304.0,39.3469,39.3469,39.2712,39.2712,264304.0
2019-04-15 15:25:00,46.71,46.72,46.68,46.7,190575.0,39.2712,39.2796,39.246,39.2628,190575.0
2019-04-15 15:30:00,46.7,46.7,46.6,46.62,293592.0,39.2628,39.2628,39.1788,39.1956,293592.0
2019-04-15 15:35:00,46.62,46.64,46.57,46.57,494032.0,39.1956,39.2124,39.1535,39.1535,494032.0
2019-04-15 15:40:00,46.57,46.64,46.57,46.64,349206.0,39.1535,39.2124,39.1535,39.2124,349206.0
2019-04-15 15:45:00,46.64,46.77,46.64,46.76,778050.0,39.2124,39.3217,39.2124,39.3133,778050.0
2019-04-15 15:50:00,46.75,46.81,46.75,46.76,690180.0,39.3049,39.3553,39.3049,39.3133,690180.0
2019-04-15 15:55:00,46.76,46.81,46.75,46.77,1410813.0,39.3133,39.3553,39.3049,39.3217,1410813.0
2019-04-16 09:30:00,46.88,47.27,46.87,47.2,1018276.0,39.4142,39.7421,39.4058,39.6832,1018276.0
2019-04-16 09:35:00,47.21,47.34,47.13,47.28,540288.0,39.6916,39.8009,39.6243,39.7505,540288.0
2019-04-16 09:40:00,47.29,47.31,47.13,47.3,370510.0,39.7589,39.7757,39.6243,39.7673,370510.0
2019-04-16 09:45:00,47.3,47.33,47.1,47.16,292210.0,39.7673,39.7925,39.5991,39.6496,292210.0
2019-04-16 09:50:00,47.16,47.19,47.07,47.15,397897.0,39.6496,39.6748,39.5739,39.6412,397897.0
2019-04-16 09:55:00,47.15,47.27,47.14,47.23,304711.0,39.6412,39.7421,39.6328,39.7084,304711.0
2019-04-16 10:00:00,47.23,47.33,47.15,47.19,317754.0,39.7084,39.7925,39.6412,39.6748,317754.0
2019-04-16 10:05:00,47.2,47.23,47.05,47.09,370224.0,39.6832,39.7084,39.5571,39.5907,370224.0
2019-04-16 10:10:00,47.09,47.23,47.08,47.19,220275.0,39.5907,39.7084,39.5823,39.6748,220275.0
2019-04-16 10:15:00,47.18,47.28,47.18,47.21,180050.0,39.6664,39.7505,39.6664,39.6916,180050.0
2019-04-16 10:20:00,47.21,47.22,47.15,47.16,143544.0,39.6916,39.7,39.6412,39.6496,143544.0
2019-04-16 10:25:00,47.18,47.23,47.14,47.2,223927.0,39.6664,39.7084,39.6328,39.6832,223927.0
2019-04-16 10:30:00,47.2,47.23,47.1,47.11,519081.0,39.6832,39.7084,39.5991,39.6075,519081.0
2019-04-16 10:35:00,47.11,47.14,47.07,47.08,209995.0,39.6075,39.6328,39.5739,39.5823,209995.0
2019-04-16 10:40:00,47.09,47.14,47.07,47.08,248807.0,39.5907,39.6328,39.5739,39.5823,248807.0
2019-04-16 10:45:00,47.07,47.14,47.05,47.12,204677.0,39.5739,39.6328,39.5571,39.6159,204677.0
2019-04-16 10:50:00,47.12,47.23,47.11,47.18,252520.0,39.6159,39.7084,39.6075,39.6664,252520.0
2019-04-16 10:55:00,47.18,47.22,47.14,47.19,193427.0,39.6664,39.7,39.6328,39.6748,193427.0
2019-04-16 11:00:00,47.19,47.23,47.16,47.2,183003.0,39.6748,39.7084,39.6496,39.6832,183003.0
2019-04-16 11:05:00,47.2,47.23,47.18,47.22,184883.0,39.6832,39.7084,39.6664,39.7,184883.0
2019-04-16 11:10:00,47.22,47.32,47.2,47.32,283742.0,39.7,39.7841,39.6832,39.7841,283742.0
2019-04-16 11:15:00,47.32,47.41,47.29,47.38,490361.0,39.7841,39.8598,39.7589,39.8345,490361.0
2019-04-16 11:20:00,47.38,47.39,47.29,47.32,239913.0,39.8345,39.8429,39.7589,39.7841,239913.0
2019-04-16 11:25:00,47.33,47.44,47.32,47.44,280335.0,39.7925,39.885,39.7841,39.885,280335.0
2019-04-16 11:30:00,47.43,47.45,47.37,47.4,261855.0,39.8766,39.8934,39.8261,39.8514,261855.0
2019-04-16 11:35:00,47.4,47.41,47.3,47.31,191407.0,39.8514,39.8598,39.7673,39.7757,191407.0
2019-04-16 11:40:00,47.31,47.37,47.28,47.36,186804.0,39.7757,39.8261,39.7505,39.8177,186804.0
2019-04-16 11:45:00,47.36,47.4,47.33,47.38,194106.0,39.8177,39.8514,39.7925,39.8345,194106.0
2019-04-16 11:50:00,47.37,47.43,47.35,47.4,270415.0,39.8261,39.8766,39.8093,39.8514,270415.0
2019-04-16 11:55:00,47.4,47.44,47.37,47.38,201725.0,39.8514,39.885,39.8261,39.8345,201725.0
2019-04-16 12:00:00,47.37,47.44,47.37,47.41,183176.0,39.8261,39.885,39.8261,39.8598,183176.0
2019-04-16 12:05:00,47.41,47.47,47.39,47.47,247588.0,39.8598,39.9102,39.8429,39.9102,247588.0
2019-04-16 12:10:00,47.47,47.53,47.45,47.52,188334.0,39.9102,39.9606,39.8934,39.9522,188334.0
2019-04-16 12:15:00,47.51,47.53,47.47,47.5,213324.0,39.9438,39.9606,39.9102,39.9354,213324.0
2019-04-16 12:20:00,47.5,47.51,47.45,47.48,194751.0,39.9354,39.9438,39.8934,39.9186,194751.0
2019-04-16 12:25:00,47.49,47.54,47.46,47.5,291933.0,39.927,39.9691,39.9018,39.9354,291933.0
2019-04-16 12:30:00,47.5,47.58,47.49,47.56,199331.0,39.9354,40.0027,39.927,39.9859,199331.0
2019-04-16 12:35:00,47.56,47.66,47.55,47.65,240793.0,39.9859,40.0699,39.9775,40.0615,240793.0
2019-04-16 12:40:00,47.65,47.67,47.62,47.65,192734.0,40.0615,40.0784,40.0363,40.0615,192734.0
2019-04-16 12:45:00,47.65,47.7,47.62,47.7,210710.0,40.0615,40.1036,40.0363,40.1036,210710.0
2019-04-16 12:50:00,47.7,47.71,47.63,47.67,170555.0,40.1036,40.112,40.0447,40.0784,170555.0
2019-04-16 12:55:00,47.67,47.72,47.65,47.66,263243.0,40.0784,40.1204,40.0615,40.0699,263243.0
2019-04-16 13:00:00,47.65,47.66,47.56,47.58,144341.0,40.0615,40.0699,39.9859,40.0027,144341.0
2019-04-16 13:05:00,47.58,47.6,47.51,47.57,135775.0,40.0027,40.0195,39.9438,39.9943,135775.0
2019-04-16 13:10:00,47.57,47.58,47.52,47.58,128662.0,39.9943,40.0027,39.9522,40.0027,128662.0
2019-04-16 13:15:00,47.59,47.59,47.49,47.57,184918.0,40.0111,40.0111,39.927,39.9943,184918.0
2019-04-16 13:20:00,47.58,47.65,47.57,47.64,224208.0,40.0027,40.0615,39.9943,40.0531,224208.0
2019-04-16 13:25:00,47.63,47.64,47.58,47.64,100553.0,40.0447,40.0531,40.0027,40.0531,100553.0
2019-04-16 13:30:00,47.64,47.66,47.59,47.63,152354.0,40.0531,40.0699,40.0111,40.0447,152354.0
2019-04-16 13:35:00,47.63,47.71,47.63,47.71,127601.0,40.0447,40.112,40.0447,40.112,127601.0
2019-04-16 13:40:00,47.71,47.72,47.66,47.68,180791.0,40.112,40.1204,40.0699,40.0868,180791.0
2019-04-16 13:45:00,47.69,47.75,47.69,47.74,117842.0,40.0952,40.1456,40.0952,40.1372,117842.0
2019-04-16 13:50:00,47.74,47.76,47.7,47.72,243442.0,40.1372,40.154,40.1036,40.1204,243442.0
2019-04-16 13:55:00,47.72,47.73,47.67,47.69,205613.0,40.1204,40.1288,40.0784,40.0952,205613.0
2019-04-16 14:00:00,47.69,47.71,47.69,47.7,171770.0,40.0952,40.112,40.0952,40.1036,171770.0
2019-04-16 14:05:00,47.7,47.73,47.67,47.73,197271.0,40.1036,40.1288,40.0784,40.1288,197271.0
2019-04-16 14:10:00,47.73,47.75,47.67,47.75,198344.0,40.1288,40.1456,40.0784,40.1456,198344.0
2019-04-16 14:15:00,47.75,47.82,47.74,47.8,200300.0,40.1456,40.2045,40.1372,40.1876,200300.0
2019-04-16 14:20:00,47.8,47.87,47.76,47.77,233307.0,40.1876,40.2465,40.154,40.1624,233307.0
2019-04-16 14:25:00,47.78,47.87,47.77,47.87,182513.0,40.1708,40.2465,40.1624,40.2465,182513.0
2019-04-16 14:30:00,47.87,47.87,47.76,47.77,238892.0,40.2465,40.2465,40.154,40.1624,238892.0
2019-04-16 14:35:00,47.78,47.79,47.64,47.65,183681.0,40.1708,40.1792,40.0531,40.0615,183681.0
2019-04-16 14:40:00,47.66,47.72,47.62,47.66,170999.0,40.0699,40.1204,40.0363,40.0699,170999.0
2019-04-16 14:45:00,47.65,47.7,47.63,47.68,142890.0,40.0615,40.1036,40.0447,40.0868,142890.0
2019-04-16 14:50:00,47.69,47.72,47.67,47.72,165760.0,40.0952,40.1204,40.0784,40.1204,165760.0
2019-04-16 14:55:00,47.71,47.76,47.67,47.73,205969.0,40.112,40.154,40.0784,40.1288,205969.0
2019-04-16 15:00:00,47.73,47.75,47.72,47.73,139955.0,40.1288,40.1456,40.1204,40.1288,139955.0
2019-04-16 15:05:00,47.72,47.77,47.71,47.76,307145.0,40.1204,40.1624,40.112,40.154,307145.0
2019-04-16 15:10:00,47.76,47.86,47.74,47.86,354769.0,40.154,40.2381,40.1372,40.2381,354769.0
2019-04-16 15:15:00,47.86,47.86,47.78,47.78,494733.0,40.2381,40.2381,40.1708,40.1708,494733.0
2019-04-16 15:20:00,47.78,47.83,47.74,47.82,352307.0,40.1708,40.2129,40.1372,40.2045,352307.0
2019-04-16 15:25:00,47.81,47.86,47.8,47.83,382816.0,40.1961,40.2381,40.1876,40.2129,382816.0
2019-04-16 15:30:00,47.82,47.82,47.72,47.73,428141.0,40.2045,40.2045,40.1204,40.1288,428141.0
2019-04-16 15:35:00,47.73,47.73,47.62,47.66,529891.0,40.1288,40.1288,40.0363,40.0699,529891.0
2019-04-16 15:40:00,47.66,47.67,47.58,47.59,398681.0,40.0699,40.0784,40.0027,40.0111,398681.0
2019-04-16 15:45:00,47.59,47.7,47.59,47.69,491402.0,40.0111,40.1036,40.0111,40.0952,491402.0
2019-04-16 15:50:00,47.69,47.73,47.65,47.71,755693.0,40.0952,40.1288,40.0615,40.112,755693.0
2019-04-16 15:55:00,47.7,47.73,47.59,47.65,1518495.0,40.1036,40.1288,40.0111,40.0615,1518495.0
2019-04-17 09:30:00,47.96,47.96,47.4,47.46,659719.0,40.3222,40.3222,39.8514,39.9018,659719.0
2019-04-17 09:35:00,47.45,47.45,47.25,47.38,414621.0,39.8934,39.8934,39.7252,39.8345,414621.0
2019-04-17 09:40:00,47.37,47.55,47.31,47.37,261646.0,39.8261,39.9775,39.7757,39.8261,261646.0
2019-04-17 09:45:00,47.36,47.44,47.13,47.14,356434.0,39.8177,39.885,39.6243,39.6328,356434.0
2019-04-17 09:50:00,47.14,47.32,47.12,47.21,496842.0,39.6328,39.7841,39.6159,39.6916,496842.0
2019-04-17 09:55:00,47.21,47.33,47.15,47.31,497723.0,39.6916,39.7925,39.6412,39.7757,497723.0
2019-04-17 10:00:00,47.3,47.36,47.22,47.36,455445.0,39.7673,39.8177,39.7,39.8177,455445.0
2019-04-17 10:05:00,47.37,47.38,47.25,47.25,486261.0,39.8261,39.8345,39.7252,39.7252,486261.0
2019-04-17 10:10:00,47.26,47.28,47.15,47.16,271868.0,39.7336,39.7505,39.6412,39.6496,271868.0
2019-04-17 10:15:00,47.16,47.19,47.02,47.05,404708.0,39.6496,39.6748,39.5319,39.5571,404708.0
2019-04-17 10:20:00,47.05,47.14,46.98,47.11,517462.0,39.5571,39.6328,39.4982,39.6075,517462.0
2019-04-17 10:25:00,47.11,47.27,47.11,47.25,230781.0,39.6075,39.7421,39.6075,39.7252,230781.0
2019-04-17 10:30:00,47.26,47.41,47.23,47.4,360485.0,39.7336,39.8598,39.7084,39.8514,360485.0
2019-04-17 10:35:00,47.39,47.42,47.27,47.29,357124.0,39.8429,39.8682,39.7421,39.7589,357124.0
2019-04-17 10:40:00,47.29,47.35,47.25,47.26,225554.0,39.7589,39.8093,39.7252,39.7336,225554.0
2019-04-17 10:45:00,47.26,47.35,47.24,47.34,191545.0,39.7336,39.8093,39.7168,39.8009,191545.0
2019-04-17 10:50:00,47.34,47.35,47.22,47.32,197407.0,39.8009,39.8093,39.7,39.7841,197407.0
2019-04-17 10:55:00,47.32,47.34,47.27,47.28,328837.0,39.7841,39.8009,39.7421,39.7505,328837.0
2019-04-17 11:00:00,47.28,47.34,47.27,47.3,288032.0,39.7505,39.8009,39.7421,39.7673,288032.0
2019-04-17 11:05:00,47.31,47.32,47.26,47.29,235058.0,39.7757,39.7841,39.7336,39.7589,235058.0
2019-04-17 11:10:00,47.29,47.35,47.28,47.3,397387.0,39.7589,39.8093,39.7505,39.7673,397387.0
2019-04-17 11:15:00,47.29,47.31,47.2,47.27,257489.0,39.7589,39.7757,39.6832,39.7421,257489.0
2019-04-17 11:20:00,47.27,47.29,47.2,47.25,291434.0,39.7421,39.7589,39.6832,39.7252,291434.0
2019-04-17 11:25:00,47.26,47.28,47.16,47.17,330114.0,39.7336,39.7505,39.6496,39.658,330114.0
2019-04-17 11:30:00,47.16,47.18,47.08,47.12,214058.0,39.6496,39.6664,39.5823,39.6159,214058.0
2019-04-17 11:35:00,47.12,47.18,47.1,47.16,158473.0,39.6159,39.6664,39.5991,39.6496,158473.0
2019-04-17 11:40:00,47.16,47.18,47.1,47.1,274810.0,39.6496,39.6664,39.5991,39.5991,274810.0
2019-04-17 11:45:00,47.11,47.14,47.1,47.11,198478.0,39.6075,39.6328,39.5991,39.6075,198478.0
2019-04-17 11:50:00,47.11,47.14,47.09,47.11,152668.0,39.6075,39.6328,39.5907,39.6075,152668.0
2019-04-17 11:55:00,47.12,47.12,46.98,47.0,329620.0,39.6159,39.6159,39.4982,39.5151,329620.0
2019-04-17 12:00:00,46.99,47.01,46.92,46.94,301738.0,39.5066,39.5235,39.4478,39.4646,301738.0
2019-04-17 12:05:00,46.94,46.96,46.92,46.94,240790.0,39.4646,39.4814,39.4478,39.4646,240790.0
2019-04-17 12:10:00,46.94,47.0,46.93,47.0,179227.0,39.4646,39.5151,39.4562,39.5151,179227.0
2019-04-17 12:15:00,47.0,47.07,46.99,47.05,228695.0,39.5151,39.5739,39.5066,39.5571,228695.0
2019-04-17 12:20:00,47.05,47.05,46.97,47.01,286685.0,39.5571,39.5571,39.4898,39.5235,286685.0
2019-04-17 12:25:00,47.0,47.03,46.98,47.03,202604.0,39.5151,39.5403,39.4982,39.5403,202604.0
2019-04-17 12:30:00,47.03,47.11,47.01,47.09,143897.0,39.5403,39.6075,39.5235,39.5907,143897.0
2019-04-17 12:35:00,47.09,47.23,47.09,47.19,200764.0,39.5907,39.7084,39.5907,39.6748,200764.0
2019-04-17 12:40:00,47.2,47.24,47.18,47.23,159140.0,39.6832,39.7168,39.6664,39.7084,159140.0
2019-04-17 12:45:00,47.23,47.33,47.23,47.3,164849.0,39.7084,39.7925,39.7084,39.7673,164849.0
2019-04-17 12:50:00,47.3,47.34,47.27,47.27,121637.0,39.7673,39.8009,39.7421,39.7421,121637.0
2019-04-17 12:55:00,47.28,47.37,47.23,47.36,262084.0,39.7505,39.8261,39.7084,39.8177,262084.0
2019-04-17 13:00:00,47.37,47.39,47.3,47.37,264454.0,39.8261,39.8429,39.7673,39.8261,264454.0
2019-04-17 13:05:00,47.38,47.39,47.33,47.37,123387.0,39.8345,39.8429,39.7925,39.8261,123387.0
2019-04-17 13:10:00,47.38,47.38,47.3,47.3,233593.0,39.8345,39.8345,39.7673,39.7673,233593.0
2019-04-17 13:15:00,47.3,47.35,47.29,47.3,109101.0,39.7673,39.8093,39.7589,39.7673,109101.0
2019-04-17 13:20:00,47.3,47.38,47.27,47.31,299871.0,39.7673,39.8345,39.7421,39.7757,299871.0
2019-04-17 13:25:00,47.31,47.33,47.27,47.29,145197.0,39.7757,39.7925,39.7421,39.7589,145197.0
2019-04-17 13:30:00,47.29,47.41,47.28,47.4,145754.0,39.7589,39.8598,39.7505,39.8514,145754.0
2019-04-17 13:35:00,47.41,47.49,47.39,47.48,162935.0,39.8598,39.927,39.8429,39.9186,162935.0
2019-04-17 13:40:00,47.49,47.54,47.45,47.48,139970.0,39.927,39.9691,39.8934,39.9186,139970.0
2019-04-17 13:45:00,47.48,47.49,47.41,47.48,110575.0,39.9186,39.927,39.8598,39.9186,110575.0
2019-04-17 13:50:00,47.49,47.49,47.43,47.47,146371.0,39.927,39.927,39.8766,39.9102,146371.0
2019-04-17 13:55:00,47.47,47.56,47.46,47.55,146781.0,39.9102,39.9859,39.9018,39.9775,146781.0
2019-04-17 14:00:00,47.55,47.58,47.47,47.53,198899.0,39.9775,40.0027,39.9102,39.9606,198899.0
2019-04-17 14:05:00,47.53,47.59,47.53,47.56,150839.0,39.9606,40.0111,39.9606,39.9859,150839.0
2019-04-17 14:10:00,47.56,47.56,47.47,47.52,210189.0,39.9859,39.9859,39.9102,39.9522,210189.0
2019-04-17 14:15:00,47.52,47.62,47.5,47.61,159906.0,39.9522,40.0363,39.9354,40.0279,159906.0
2019-04-17 14:20:00,47.6,47.63,47.49,47.51,287042.0,40.0195,40.0447,39.927,39.9438,287042.0
2019-04-17 14:25:00,47.51,47.51,47.43,47.46,291532.0,39.9438,39.9438,39.8766,39.9018,291532.0
2019-04-17 14:30:00,47.47,47.48,47.39,47.42,301860.0,39.9102,39.9186,39.8429,39.8682,301860.0
2019-04-17 14:35:00,47.43,47.47,47.4,47.46,136435.0,39.8766,39.9102,39.8514,39.9018,136435.0
2019-04-17 14:40:00,47.46,47.49,47.39,47.42,92408.0,39.9018,39.927,39.8429,39.8682,92408.0
2019-04-17 14:45:00,47.42,47.46,47.4,47.4,138981.0,39.8682,39.9018,39.8514,39.8514,138981.0
2019-04-17 14:50:00,47.41,47.49,47.4,47.48,83538.0,39.8598,39.927,39.8514,39.9186,83538.0
2019-04-17 14:55:00,47.48,47.49,47.43,47.45,111023.0,39.9186,39.927,39.8766,39.8934,111023.0
2019-04-17 15:00:00,47.45,47.53,47.44,47.45,119545.0,39.8934,39.9606,39.885,39.8934,119545.0
2019-04-17 15:05:00,47.46,47.48,47.42,47.46,123807.0,39.9018,39.9186,39.8682,39.9018,123807.0
2019-04-17 15:10:00,47.45,47.53,47.43,47.51,159581.0,39.8934,39.9606,39.8766,39.9438,159581.0
2019-04-17 15:15:00,47.52,47.57,47.48,47.55,163683.0,39.9522,39.9943,39.9186,39.9775,163683.0
2019-04-17 15:20:00,47.54,47.6,47.52,47.57,138316.0,39.9691,40.0195,39.9522,39.9943,138316.0
2019-04-17 15:25:00,47.58,47.58,47.49,47.51,183250.0,40.0027,40.0027,39.927,39.9438,183250.0
2019-04-17 15:30:00,47.51,47.55,47.49,47.52,257234.0,39.9438,39.9775,39.927,39.9522,257234.0
2019-04-17 15:35:00,47.52,47.53,47.47,47.52,165248.0,39.9522,39.9606,39.9102,39.9522,165248.0
2019-04-17 15:40:00,47.52,47.58,47.51,47.57,246253.0,39.9522,40.0027,39.9438,39.9943,246253.0
2019-04-17 15:45:00,47.58,47.58,47.51,47.56,294727.0,40.0027,40.0027,39.9438,39.9859,294727.0
2019-04-17 15:50:00,47.55,47.58,47.53,47.57,436154.0,39.9775,40.0027,39.9606,39.9943,436154.0
2019-04-17 15:55:00,47.57,47.57,47.48,47.54,1244334.0,39.9943,39.9943,39.9186,39.9691,1244334.0
2019-04-18 09:30:00,47.44,47.45,47.12,47.15,1121082.0,39.885,39.8934,39.6159,39.6412,1121082.0
2019-04-18 09:35:00,47.16,47.44,47.15,47.32,272436.0,39.6496,39.885,39.6412,39.7841,272436.0
2019-04-18 09:40:00,47.33,47.49,47.24,47.44,200055.0,39.7925,39.927,39.7168,39.885,200055.0
2019-04-18 09:45:00,47.44,47.44,47.24,47.29,205345.0,39.885,39.885,39.7168,39.7589,205345.0
2019-04-18 09:50:00,47.28,47.43,47.28,47.34,159403.0,39.7505,39.8766,39.7505,39.8009,159403.0
2019-04-18 09:55:00,47.35,47.39,47.29,47.31,210386.0,39.8093,39.8429,39.7589,39.7757,210386.0
2019-04-18 10:00:00,47.31,47.33,47.19,47.25,306813.0,39.7757,39.7925,39.6748,39.7252,306813.0
2019-04-18 10:05:00,47.25,47.33,47.17,47.29,193244.0,39.7252,39.7925,39.658,39.7589,193244.0
2019-04-18 10:10:00,47.29,47.43,47.28,47.43,137574.0,39.7589,39.8766,39.7505,39.8766,137574.0
2019-04-18 10:15:00,47.44,47.58,47.38,47.57,289622.0,39.885,40.0027,39.8345,39.9943,289622.0
2019-04-18 10:20:00,47.57,47.58,47.51,47.55,151501.0,39.9943,40.0027,39.9438,39.9775,151501.0
2019-04-18 10:25:00,47.55,47.65,47.54,47.63,207704.0,39.9775,40.0615,39.9691,40.0447,207704.0
2019-04-18 10:30:00,47.63,47.72,47.61,47.66,124553.0,40.0447,40.1204,40.0279,40.0699,124553.0
2019-04-18 10:35:00,47.65,47.66,47.56,47.61,123174.0,40.0615,40.0699,39.9859,40.0279,123174.0
2019-04-18 10:40:00,47.6,47.61,47.51,47.52,118465.0,40.0195,40.0279,39.9438,39.9522,118465.0
2019-04-18 10:45:00,47.53,47.59,47.52,47.53,84785.0,39.9606,40.0111,39.9522,39.9606,84785.0
2019-04-18 10:50:00,47.52,47.54,47.44,47.47,143678.0,39.9522,39.9691,39.885,39.9102,143678.0
2019-04-18 10:55:00,47.46,47.51,47.45,47.48,91971.0,39.9018,39.9438,39.8934,39.9186,91971.0
2019-04-18 11:00:00,47.49,47.59,47.48,47.58,189445.0,39.927,40.0111,39.9186,40.0027,189445.0
2019-04-18 11:05:00,47.57,47.7,47.57,47.65,158254.0,39.9943,40.1036,39.9943,40.0615,158254.0
2019-04-18 11:10:00,47.65,47.68,47.6,47.68,149069.0,40.0615,40.0868,40.0195,40.0868,149069.0
2019-04-18 11:15:00,47.68,47.68,47.6,47.66,194360.0,40.0868,40.0868,40.0195,40.0699,194360.0
2019-04-18 11:20:00,47.66,47.66,47.55,47.59,146375.0,40.0699,40.0699,39.9775,40.0111,146375.0
2019-04-18 11:25:00,47.59,47.63,47.54,47.59,158306.0,40.0111,40.0447,39.9691,40.0111,158306.0
2019-04-18 11:30:00,47.6,47.63,47.56,47.61,125463.0,40.0195,40.0447,39.9859,40.0279,125463.0
2019-04-18 11:35:00,47.61,47.66,47.6,47.65,179183.0,40.0279,40.0699,40.0195,40.0615,179183.0
2019-04-18 11:40:00,47.65,47.73,47.64,47.72,206420.0,40.0615,40.1288,40.0531,40.1204,206420.0
2019-04-18 11:45:00,47.72,47.75,47.71,47.75,140108.0,40.1204,40.1456,40.112,40.1456,140108.0
2019-04-18 11:50:00,47.75,47.77,47.7,47.71,187127.0,40.1456,40.1624,40.1036,40.112,187127.0
2019-04-18 11:55:00,47.71,47.78,47.7,47.75,111430.0,40.112,40.1708,40.1036,40.1456,111430.0
2019-04-18 12:00:00,47.75,47.78,47.73,47.76,175410.0,40.1456,40.1708,40.1288,40.154,175410.0
2019-04-18 12:05:00,47.77,47.82,47.73,47.73,360311.0,40.1624,40.2045,40.1288,40.1288,360311.0
2019-04-18 12:10:00,47.73,47.8,47.7,47.8,186557.0,40.1288,40.1876,40.1036,40.1876,186557.0
2019-04-18 12:15:00,47.8,47.86,47.79,47.84,172238.0,40.1876,40.2381,40.1792,40.2213,172238.0
2019-04-18 12:20:00,47.84,47.87,47.8,47.82,158141.0,40.2213,40.2465,40.1876,40.2045,158141.0
2019-04-18 12:25:00,47.81,47.82,47.75,47.79,191716.0,40.1961,40.2045,40.1456,40.1792,191716.0
2019-04-18 12:30:00,47.79,47.81,47.74,47.8,116891.0,40.1792,40.1961,40.1372,40.1876,116891.0
2019-04-18 12:35:00,47.8,47.82,47.75,47.82,105347.0,40.1876,40.2045,40.1456,40.2045,105347.0
2019-04-18 12:40:00,47.82,47.85,47.81,47.83,74362.0,40.2045,40.2297,40.1961,40.2129,74362.0
2019-04-18 12:45:00,47.83,47.86,47.82,47.85,92897.0,40.2129,40.2381,40.2045,40.2297,92897.0
2019-04-18 12:50:00,47.86,47.87,47.84,47.84,108223.0,40.2381,40.2465,40.2213,40.2213,108223.0
2019-04-18 12:55:00,47.84,47.86,47.8,47.8,138584.0,40.2213,40.2381,40.1876,40.1876,138584.0
2019-04-18 13:00:00,47.8,47.81,47.74,47.77,103246.0,40.1876,40.1961,40.1372,40.1624,103246.0
2019-04-18 13:05:00,47.76,47.77,47.73,47.75,58221.0,40.154,40.1624,40.1288,40.1456,58221.0
2019-04-18 13:10:00,47.75,47.81,47.74,47.8,108757.0,40.1456,40.1961,40.1372,40.1876,108757.0
2019-04-18 13:15:00,47.81,47.82,47.78,47.79,110498.0,40.1961,40.2045,40.1708,40.1792,110498.0
2019-04-18 13:20:00,47.78,47.82,47.77,47.8,101379.0,40.1708,40.2045,40.1624,40.1876,101379.0
2019-04-18 13:25:00,47.8,47.81,47.79,47.8,104664.0,40.1876,40.1961,40.1792,40.1876,104664.0
2019-04-18 13:30:00,47.8,47.81,47.77,47.77,209869.0,40.1876,40.1961,40.1624,40.1624,209869.0
2019-04-18 13:35:00,47.78,47.78,47.71,47.72,106054.0,40.1708,40.1708,40.112,40.1204,106054.0
2019-04-18 13:40:00,47.72,47.78,47.72,47.76,114131.0,40.1204,40.1708,40.1204,40.154,114131.0
2019-04-18 13:45:00,47.76,47.77,47.74,47.75,64648.0,40.154,40.1624,40.1372,40.1456,64648.0
2019-04-18 13:50:00,47.75,47.77,47.74,47.75,115146.0,40.1456,40.1624,40.1372,40.1456,115146.0
2019-04-18 13:55:00,47.75,47.75,47.65,47.67,146144.0,40.1456,40.1456,40.0615,40.0784,146144.0
2019-04-18 14:00:00,47.67,47.7,47.59,47.59,212912.0,40.0784,40.1036,40.0111,40.0111,212912.0
2019-04-18 14:05:00,47.6,47.62,47.59,47.62,134966.0,40.0195,40.0363,40.0111,40.0363,134966.0
2019-04-18 14:10:00,47.61,47.62,47.57,47.58,225461.0,40.0279,40.0363,39.9943,40.0027,225461.0
2019-04-18 14:15:00,47.58,47.62,47.55,47.61,138048.0,40.0027,40.0363,39.9775,40.0279,138048.0
2019-04-18 14:20:00,47.61,47.65,47.59,47.65,145716.0,40.0279,40.0615,40.0111,40.0615,145716.0
2019-04-18 14:25:00,47.65,47.65,47.57,47.62,179416.0,40.0615,40.0615,39.9943,40.0363,179416.0
2019-04-18 14:30:00,47.62,47.62,47.56,47.57,224948.0,40.0363,40.0363,39.9859,39.9943,224948.0
2019-04-18 14:35:00,47.57,47.58,47.49,47.5,167444.0,39.9943,40.0027,39.927,39.9354,167444.0
2019-04-18 14:40:00,47.5,47.56,47.49,47.56,194945.0,39.9354,39.9859,39.927,39.9859,194945.0
2019-04-18 14:45:00,47.55,47.58,47.54,47.58,160574.0,39.9775,40.0027,39.9691,40.0027,160574.0
2019-04-18 14:50:00,47.58,47.6,47.55,47.55,253323.0,40.0027,40.0195,39.9775,39.9775,253323.0
2019-04-18 14:55:00,47.55,47.61,47.52,47.55,202466.0,39.9775,40.0279,39.9522,39.9775,202466.0
2019-04-18 15:00:00,47.56,47.57,47.55,47.56,135187.0,39.9859,39.9943,39.9775,39.9859,135187.0
2019-04-18 15:05:00,47.56,47.57,47.53,47.53,138887.0,39.9859,39.9943,39.9606,39.9606,138887.0
2019-04-18 15:10:00,47.53,47.67,47.53,47.63,218087.0,39.9606,40.0784,39.9606,40.0447,218087.0
2019-04-18 15:15:00,47.64,47.69,47.64,47.65,172929.0,40.0531,40.0952,40.0531,40.0615,172929.0
2019-04-18 15:20:00,47.64,47.68,47.63,47.68,225263.0,40.0531,40.0868,40.0447,40.0868,225263.0
2019-04-18 15:25:00,47.68,47.68,47.56,47.56,189211.0,40.0868,40.0868,39.9859,39.9859,189211.0
2019-04-18 15:30:00,47.55,47.6,47.51,47.59,341237.0,39.9775,40.0195,39.9438,40.0111,341237.0
2019-04-18 15:35:00,47.59,47.6,47.52,47.55,520379.0,40.0111,40.0195,39.9522,39.9775,520379.0
2019-04-18 15:40:00,47.56,47.59,47.55,47.58,416172.0,39.9859,40.0111,39.9775,40.0027,416172.0
2019-04-18 15:45:00,47.58,47.65,47.57,47.58,594082.0,40.0027,40.0615,39.9943,40.0027,594082.0
2019-04-18 15:50:00,47.58,47.59,47.52,47.55,694574.0,40.0027,40.0111,39.9522,39.9775,694574.0
2019-04-18 15:55:00,47.55,47.6,47.54,47.59,1422784.0,39.9775,40.0195,39.9691,40.0111,1422784.0
2019-04-22 09:30:00,47.41,47.5,47.1,47.24,431022.0,39.8598,39.9354,39.5991,39.7168,431022.0
2019-04-22 09:35:00,47.24,47.31,47.16,47.23,151595.0,39.7168,39.7757,39.6496,39.7084,151595.0
2019-04-22 09:40:00,47.23,47.27,47.16,47.22,145974.0,39.7084,39.7421,39.6496,39.7,145974.0
2019-04-22 09:45:00,47.22,47.41,47.21,47.37,164642.0,39.7,39.8598,39.6916,39.8261,164642.0
2019-04-22 09:50:00,47.37,47.39,47.31,47.34,208671.0,39.8261,39.8429,39.7757,39.8009,208671.0
2019-04-22 09:55:00,47.33,47.37,47.29,47.32,103320.0,39.7925,39.8261,39.7589,39.7841,103320.0
2019-04-22 10:00:00,47.32,47.35,47.28,47.3,153695.0,39.7841,39.8093,39.7505,39.7673,153695.0
2019-04-22 10:05:00,47.31,47.33,47.23,47.24,135725.0,39.7757,39.7925,39.7084,39.7168,135725.0
2019-04-22 10:10:00,47.24,47.29,47.2,47.2,155134.0,39.7168,39.7589,39.6832,39.6832,155134.0
2019-04-22 10:15:00,47.21,47.21,47.12,47.14,211132.0,39.6916,39.6916,39.6159,39.6328,211132.0
2019-04-22 10:20:00,47.14,47.22,47.13,47.17,144911.0,39.6328,39.7,39.6243,39.658,144911.0
2019-04-22 10:25:00,47.17,47.24,47.14,47.2,179769.0,39.658,39.7168,39.6328,39.6832,179769.0
2019-04-22 10:30:00,47.2,47.25,47.18,47.24,138773.0,39.6832,39.7252,39.6664,39.7168,138773.0
2019-04-22 10:35:00,47.23,47.27,47.22,47.26,185449.0,39.7084,39.7421,39.7,39.7336,185449.0
2019-04-22 10:40:00,47.26,47.32,47.26,47.32,126479.0,39.7336,39.7841,39.7336,39.7841,126479.0
2019-04-22 10:45:00,47.32,47.37,47.27,47.36,255718.0,39.7841,39.8261,39.7421,39.8177,255718.0
2019-04-22 10:50:00,47.36,47.38,47.33,47.36,151506.0,39.8177,39.8345,39.7925,39.8177,151506.0
2019-04-22 10:55:00,47.35,47.41,47.35,47.4,544454.0,39.8093,39.8598,39.8093,39.8514,544454.0
2019-04-22 11:00:00,47.39,47.4,47.32,47.36,219089.0,39.8429,39.8514,39.7841,39.8177,219089.0
2019-04-22 11:05:00,47.37,47.38,47.33,47.37,101448.0,39.8261,39.8345,39.7925,39.8261,101448.0
2019-04-22 11:10:00,47.37,47.42,47.34,47.41,170813.0,39.8261,39.8682,39.8009,39.8598,170813.0
2019-04-22 11:15:00,47.42,47.42,47.34,47.35,98214.0,39.8682,39.8682,39.8009,39.8093,98214.0
2019-04-22 11:20:00,47.35,47.36,47.3,47.3,175099.0,39.8093,39.8177,39.7673,39.7673,175099.0
2019-04-22 11:25:00,47.3,47.33,47.29,47.3,153406.0,39.7673,39.7925,39.7589,39.7673,153406.0
2019-04-22 11:30:00,47.3,47.41,47.29,47.39,164685.0,39.7673,39.8598,39.7589,39.8429,164685.0
2019-04-22 11:35:00,47.39,47.44,47.38,47.43,165551.0,39.8429,39.885,39.8345,39.8766,165551.0
2019-04-22 11:40:00,47.44,47.44,47.33,47.34,106615.0,39.885,39.885,39.7925,39.8009,106615.0
2019-04-22 11:45:00,47.34,47.36,47.29,47.31,147807.0,39.8009,39.8177,39.7589,39.7757,147807.0
2019-04-22 11:50:00,47.31,47.33,47.29,47.33,141859.0,39.7757,39.7925,39.7589,39.7925,141859.0
2019-04-22 11:55:00,47.33,47.34,47.27,47.33,227166.0,39.7925,39.8009,39.7421,39.7925,227166.0
2019-04-22 12:00:00,47.33,47.34,47.3,47.3,93374.0,39.7925,39.8009,39.7673,39.7673,93374.0
2019-04-22 12:05:00,47.3,47.34,47.28,47.3,107834.0,39.7673,39.8009,39.7505,39.7673,107834.0
2019-04-22 12:10:00,47.3,47.32,47.26,47.28,114941.0,39.7673,39.7841,39.7336,39.7505,114941.0
2019-04-22 12:15:00,47.28,47.31,47.27,47.28,90736.0,39.7505,39.7757,39.7421,39.7505,90736.0
2019-04-22 12:20:00,47.28,47.31,47.28,47.3,163884.0,39.7505,39.7757,39.7505,39.7673,163884.0
2019-04-22 12:25:00,47.29,47.3,47.27,47.3,85200.0,39.7589,39.7673,39.7421,39.7673,85200.0
2019-04-22 12:30:00,47.29,47.31,47.27,47.29,141586.0,39.7589,39.7757,39.7421,39.7589,141586.0
2019-04-22 12:35:00,47.29,47.34,47.28,47.32,73014.0,39.7589,39.8009,39.7505,39.7841,73014.0
2019-04-22 12:40:00,47.31,47.35,47.28,47.34,71453.0,39.7757,39.8093,39.7505,39.8009,71453.0
2019-04-22 12:45:00,47.34,47.36,47.32,47.32,51359.0,39.8009,39.8177,39.7841,39.7841,51359.0
2019-04-22 12:50:00,47.32,47.34,47.29,47.33,74609.0,39.7841,39.8009,39.7589,39.7925,74609.0
2019-04-22 12:55:00,47.33,47.34,47.3,47.34,88346.0,39.7925,39.8009,39.7673,39.8009,88346.0
2019-04-22 13:00:00,47.34,47.34,47.3,47.3,85082.0,39.8009,39.8009,39.7673,39.7673,85082.0
2019-04-22 13:05:00,47.3,47.32,47.29,47.3,88509.0,39.7673,39.7841,39.7589,39.7673,88509.0
2019-04-22 13:10:00,47.3,47.32,47.3,47.3,58883.0,39.7673,39.7841,39.7673,39.7673,58883.0
2019-04-22 13:15:00,47.3,47.35,47.3,47.35,87572.0,39.7673,39.8093,39.7673,39.8093,87572.0
2019-04-22 13:20:00,47.34,47.35,47.32,47.34,113342.0,39.8009,39.8093,39.7841,39.8009,113342.0
2019-04-22 13:25:00,47.33,47.34,47.31,47.33,64908.0,39.7925,39.8009,39.7757,39.7925,64908.0
2019-04-22 13:30:00,47.32,47.33,47.3,47.3,57004.0,39.7841,39.7925,39.7673,39.7673,57004.0
2019-04-22 13:35:00,47.3,47.34,47.29,47.32,121367.0,39.7673,39.8009,39.7589,39.7841,121367.0
2019-04-22 13:40:00,47.32,47.33,47.31,47.33,67666.0,39.7841,39.7925,39.7757,39.7925,67666.0
2019-04-22 13:45:00,47.32,47.38,47.32,47.36,112163.0,39.7841,39.8345,39.7841,39.8177,112163.0
2019-04-22 13:50:00,47.36,47.37,47.35,47.35,98638.0,39.8177,39.8261,39.8093,39.8093,98638.0
2019-04-22 13:55:00,47.36,47.36,47.32,47.36,162892.0,39.8177,39.8177,39.7841,39.8177,162892.0
2019-04-22 14:00:00,47.36,47.37,47.34,47.37,74973.0,39.8177,39.8261,39.8009,39.8261,74973.0
2019-04-22 14:05:00,47.36,47.39,47.34,47.38,115706.0,39.8177,39.8429,39.8009,39.8345,115706.0
2019-04-22 14:10:00,47.38,47.41,47.37,47.39,163590.0,39.8345,39.8598,39.8261,39.8429,163590.0
2019-04-22 14:15:00,47.38,47.42,47.36,47.39,156497.0,39.8345,39.8682,39.8177,39.8429,156497.0
2019-04-22 14:20:00,47.38,47.39,47.35,47.37,160566.0,39.8345,39.8429,39.8093,39.8261,160566.0
2019-04-22 14:25:00,47.37,47.38,47.34,47.34,161262.0,39.8261,39.8345,39.8009,39.8009,161262.0
2019-04-22 14:30:00,47.34,47.35,47.29,47.33,212601.0,39.8009,39.8093,39.7589,39.7925,212601.0
2019-04-22 14:35:00,47.34,47.34,47.29,47.3,154508.0,39.8009,39.8009,39.7589,39.7673,154508.0
2019-04-22 14:40:00,47.3,47.35,47.3,47.34,97334.0,39.7673,39.8093,39.7673,39.8009,97334.0
2019-04-22 14:45:00,47.34,47.35,47.25,47.27,115898.0,39.8009,39.8093,39.7252,39.7421,115898.0
2019-04-22 14:50:00,47.27,47.27,47.24,47.27,102078.0,39.7421,39.7421,39.7168,39.7421,102078.0
2019-04-22 14:55:00,47.26,47.28,47.24,47.27,100941.0,39.7336,39.7505,39.7168,39.7421,100941.0
2019-04-22 15:00:00,47.28,47.3,47.25,47.28,121310.0,39.7505,39.7673,39.7252,39.7505,121310.0
2019-04-22 15:05:00,47.28,47.33,47.28,47.33,163804.0,39.7505,39.7925,39.7505,39.7925,163804.0
2019-04-22 15:10:00,47.33,47.36,47.32,47.33,470456.0,39.7925,39.8177,39.7841,39.7925,470456.0
2019-04-22 15:15:00,47.33,47.36,47.31,47.35,90651.0,39.7925,39.8177,39.7757,39.8093,90651.0
2019-04-22 15:20:00,47.35,47.36,47.26,47.29,223106.0,39.8093,39.8177,39.7336,39.7589,223106.0
2019-04-22 15:25:00,47.29,47.3,47.25,47.25,165558.0,39.7589,39.7673,39.7252,39.7252,165558.0
2019-04-22 15:30:00,47.26,47.29,47.23,47.28,365794.0,39.7336,39.7589,39.7084,39.7505,365794.0
2019-04-22 15:35:00,47.28,47.31,47.25,47.25,183726.0,39.7505,39.7757,39.7252,39.7252,183726.0
2019-04-22 15:40:00,47.26,47.27,47.22,47.24,350952.0,39.7336,39.7421,39.7,39.7168,350952.0
2019-04-22 15:45:00,47.24,47.26,47.24,47.25,220398.0,39.7168,39.7336,39.7168,39.7252,220398.0
2019-04-22 15:50:00,47.25,47.27,47.21,47.22,444100.0,39.7252,39.7421,39.6916,39.7,444100.0
2019-04-22 15:55:00,47.22,47.31,47.2,47.27,1218239.0,39.7,39.7757,39.6832,39.7421,1218239.0
2019-04-23 09:30:00,47.2,47.35,47.12,47.24,406877.0,39.6832,39.8093,39.6159,39.7168,406877.0
2019-04-23 09:35:00,47.24,47.42,47.22,47.38,211384.0,39.7168,39.8682,39.7,39.8345,211384.0
2019-04-23 09:40:00,47.38,47.41,47.3,47.31,128498.0,39.8345,39.8598,39.7673,39.7757,128498.0
2019-04-23 09:45:00,47.31,47.34,47.23,47.25,191614.0,39.7757,39.8009,39.7084,39.7252,191614.0
2019-04-23 09:50:00,47.25,47.28,47.21,47.25,178613.0,39.7252,39.7505,39.6916,39.7252,178613.0
2019-04-23 09:55:00,47.25,47.26,47.18,47.23,189023.0,39.7252,39.7336,39.6664,39.7084,189023.0
2019-04-23 10:00:00,47.24,47.28,47.2,47.21,132034.0,39.7168,39.7505,39.6832,39.6916,132034.0
2019-04-23 10:05:00,47.21,47.23,47.17,47.18,158826.0,39.6916,39.7084,39.658,39.6664,158826.0
2019-04-23 10:10:00,47.17,47.22,47.14,47.17,189798.0,39.658,39.7,39.6328,39.658,189798.0
2019-04-23 10:15:00,47.17,47.18,47.09,47.1,248322.0,39.658,39.6664,39.5907,39.5991,248322.0
2019-04-23 10:20:00,47.09,47.1,46.99,47.04,367898.0,39.5907,39.5991,39.5066,39.5487,367898.0
2019-04-23 10:25:00,47.05,47.07,46.95,47.0,240383.0,39.5571,39.5739,39.473,39.5151,240383.0
2019-04-23 10:30:00,47.0,47.02,46.95,46.97,264012.0,39.5151,39.5319,39.473,39.4898,264012.0
2019-04-23 10:35:00,46.97,47.01,46.97,46.99,173570.0,39.4898,39.5235,39.4898,39.5066,173570.0
2019-04-23 10:40:00,47.0,47.09,46.99,47.04,286295.0,39.5151,39.5907,39.5066,39.5487,286295.0
2019-04-23 10:45:00,47.05,47.06,46.99,47.02,244760.0,39.5571,39.5655,39.5066,39.5319,244760.0
2019-04-23 10:50:00,47.01,47.03,46.99,47.02,207406.0,39.5235,39.5403,39.5066,39.5319,207406.0
2019-04-23 10:55:00,47.02,47.11,47.01,47.1,168217.0,39.5319,39.6075,39.5235,39.5991,168217.0
2019-04-23 11:00:00,47.1,47.18,47.1,47.12,207290.0,39.5991,39.6664,39.5991,39.6159,207290.0
2019-04-23 11:05:00,47.13,47.17,47.12,47.15,182225.0,39.6243,39.658,39.6159,39.6412,182225.0
2019-04-23 11:10:00,47.15,47.22,47.15,47.22,273873.0,39.6412,39.7,39.6412,39.7,273873.0
2019-04-23 11:15:00,47.22,47.26,47.18,47.2,231528.0,39.7,39.7336,39.6664,39.6832,231528.0
2019-04-23 11:20:00,47.2,47.25,47.15,47.19,228659.0,39.6832,39.7252,39.6412,39.6748,228659.0
2019-04-23 11:25:00,47.19,47.26,47.18,47.22,124708.0,39.6748,39.7336,39.6664,39.7,124708.0
2019-04-23 11:30:00,47.22,47.25,47.18,47.24,130644.0,39.7,39.7252,39.6664,39.7168,130644.0
2019-04-23 11:35:00,47.23,47.28,47.22,47.28,109547.0,39.7084,39.7505,39.7,39.7505,109547.0
2019-04-23 11:40:00,47.27,47.31,47.25,47.27,140002.0,39.7421,39.7757,39.7252,39.7421,140002.0
2019-04-23 11:45:00,47.27,47.29,47.22,47.26,176110.0,39.7421,39.7589,39.7,39.7336,176110.0
2019-04-23 11:50:00,47.27,47.38,47.26,47.35,132060.0,39.7421,39.8345,39.7336,39.8093,132060.0
2019-04-23 11:55:00,47.35,47.37,47.32,47.36,132832.0,39.8093,39.8261,39.7841,39.8177,132832.0
2019-04-23 12:00:00,47.35,47.4,47.34,47.34,144925.0,39.8093,39.8514,39.8009,39.8009,144925.0
2019-04-23 12:05:00,47.34,47.44,47.33,47.42,103662.0,39.8009,39.885,39.7925,39.8682,103662.0
2019-04-23 12:10:00,47.42,47.42,47.38,47.4,150659.0,39.8682,39.8682,39.8345,39.8514,150659.0
2019-04-23 12:15:00,47.41,47.42,47.37,47.4,113362.0,39.8598,39.8682,39.8261,39.8514,113362.0
2019-04-23 12:20:00,47.4,47.4,47.34,47.36,119569.0,39.8514,39.8514,39.8009,39.8177,119569.0
2019-04-23 12:25:00,47.36,47.37,47.31,47.33,89448.0,39.8177,39.8261,39.7757,39.7925,89448.0
2019-04-23 12:30:00,47.33,47.34,47.31,47.33,133860.0,39.7925,39.8009,39.7757,39.7925,133860.0
2019-04-23 12:35:00,47.33,47.33,47.24,47.29,207209.0,39.7925,39.7925,39.7168,39.7589,207209.0
2019-04-23 12:40:00,47.29,47.3,47.27,47.29,76047.0,39.7589,39.7673,39.7421,39.7589,76047.0
2019-04-23 12:45:00,47.29,47.31,47.25,47.26,133017.0,39.7589,39.7757,39.7252,39.7336,133017.0
2019-04-23 12:50:00,47.27,47.27,47.22,47.23,149764.0,39.7421,39.7421,39.7,39.7084,149764.0
2019-04-23 12:55:00,47.23,47.28,47.22,47.27,77201.0,39.7084,39.7505,39.7,39.7421,77201.0
2019-04-23 13:00:00,47.27,47.32,47.27,47.28,80689.0,39.7421,39.7841,39.7421,39.7505,80689.0
2019-04-23 13:05:00,47.28,47.29,47.24,47.26,95243.0,39.7505,39.7589,39.7168,39.7336,95243.0
2019-04-23 13:10:00,47.25,47.28,47.24,47.27,99109.0,39.7252,39.7505,39.7168,39.7421,99109.0
2019-04-23 13:15:00,47.27,47.27,47.25,47.27,45457.0,39.7421,39.7421,39.7252,39.7421,45457.0
2019-04-23 13:20:00,47.27,47.28,47.25,47.25,110290.0,39.7421,39.7505,39.7252,39.7252,110290.0
2019-04-23 13:25:00,47.26,47.27,47.19,47.2,164474.0,39.7336,39.7421,39.6748,39.6832,164474.0
2019-04-23 13:30:00,47.2,47.25,47.19,47.25,115976.0,39.6832,39.7252,39.6748,39.7252,115976.0
2019-04-23 13:35:00,47.24,47.27,47.23,47.25,87358.0,39.7168,39.7421,39.7084,39.7252,87358.0
2019-04-23 13:40:00,47.24,47.25,47.22,47.25,86998.0,39.7168,39.7252,39.7,39.7252,86998.0
2019-04-23 13:45:00,47.24,47.25,47.22,47.23,108506.0,39.7168,39.7252,39.7,39.7084,108506.0
2019-04-23 13:50:00,47.22,47.23,47.19,47.21,125616.0,39.7,39.7084,39.6748,39.6916,125616.0
2019-04-23 13:55:00,47.2,47.21,47.19,47.21,113260.0,39.6832,39.6916,39.6748,39.6916,113260.0
2019-04-23 14:00:00,47.21,47.21,47.15,47.21,166541.0,39.6916,39.6916,39.6412,39.6916,166541.0
2019-04-23 14:05:00,47.2,47.25,47.2,47.22,86414.0,39.6832,39.7252,39.6832,39.7,86414.0
2019-04-23 14:10:00,47.23,47.27,47.22,47.26,129587.0,39.7084,39.7421,39.7,39.7336,129587.0
2019-04-23 14:15:00,47.26,47.28,47.24,47.26,89192.0,39.7336,39.7505,39.7168,39.7336,89192.0
2019-04-23 14:20:00,47.26,47.28,47.24,47.27,148070.0,39.7336,39.7505,39.7168,39.7421,148070.0
2019-04-23 14:25:00,47.27,47.3,47.25,47.29,179668.0,39.7421,39.7673,39.7252,39.7589,179668.0
2019-04-23 14:30:00,47.29,47.3,47.26,47.28,86634.0,39.7589,39.7673,39.7336,39.7505,86634.0
2019-04-23 14:35:00,47.28,47.28,47.26,47.27,96937.0,39.7505,39.7505,39.7336,39.7421,96937.0
2019-04-23 14:40:00,47.28,47.29,47.25,47.26,134329.0,39.7505,39.7589,39.7252,39.7336,134329.0
2019-04-23 14:45:00,47.26,47.31,47.25,47.3,154329.0,39.7336,39.7757,39.7252,39.7673,154329.0
2019-04-23 14:50:00,47.3,47.33,47.28,47.33,90452.0,39.7673,39.7925,39.7505,39.7925,90452.0
2019-04-23 14:55:00,47.33,47.34,47.28,47.29,175499.0,39.7925,39.8009,39.7505,39.7589,175499.0
2019-04-23 15:00:00,47.29,47.29,47.23,47.28,146095.0,39.7589,39.7589,39.7084,39.7505,146095.0
2019-04-23 15:05:00,47.28,47.28,47.22,47.24,177301.0,39.7505,39.7505,39.7,39.7168,177301.0
2019-04-23 15:10:00,47.24,47.28,47.23,47.25,151788.0,39.7168,39.7505,39.7084,39.7252,151788.0
2019-04-23 15:15:00,47.25,47.28,47.24,47.28,107874.0,39.7252,39.7505,39.7168,39.7505,107874.0
2019-04-23 15:20:00,47.28,47.3,47.26,47.3,137490.0,39.7505,39.7673,39.7336,39.7673,137490.0
2019-04-23 15:25:00,47.3,47.3,47.25,47.27,188720.0,39.7673,39.7673,39.7252,39.7421,188720.0
2019-04-23 15:30:00,47.27,47.34,47.24,47.34,158377.0,39.7421,39.8009,39.7168,39.8009,158377.0
2019-04-23 15:35:00,47.34,47.34,47.3,47.31,193097.0,39.8009,39.8009,39.7673,39.7757,193097.0
2019-04-23 15:40:00,47.32,47.34,47.29,47.3,287187.0,39.7841,39.8009,39.7589,39.7673,287187.0
2019-04-23 15:45:00,47.3,47.37,47.29,47.37,331678.0,39.7673,39.8261,39.7589,39.8261,331678.0
2019-04-23 15:50:00,47.36,47.37,47.32,47.36,381581.0,39.8177,39.8261,39.7841,39.8177,381581.0
2019-04-23 15:55:00,47.36,47.39,47.31,47.33,1012827.0,39.8177,39.8429,39.7757,39.7925,1012827.0
2019-04-24 09:30:00,47.06,47.29,47.05,47.28,480048.0,39.5655,39.7589,39.5571,39.7505,480048.0
2019-04-24 09:35:00,47.29,47.29,47.12,47.16,213404.0,39.7589,39.7589,39.6159,39.6496,213404.0
2019-04-24 09:40:00,47.15,47.18,47.1,47.13,137678.0,39.6412,39.6664,39.5991,39.6243,137678.0
2019-04-24 09:45:00,47.13,47.19,47.09,47.16,183450.0,39.6243,39.6748,39.5907,39.6496,183450.0
2019-04-24 09:50:00,47.16,47.18,47.04,47.1,278395.0,39.6496,39.6664,39.5487,39.5991,278395.0
2019-04-24 09:55:00,47.11,47.23,47.08,47.19,195797.0,39.6075,39.7084,39.5823,39.6748,195797.0
2019-04-24 10:00:00,47.18,47.2,47.09,47.1,169589.0,39.6664,39.6832,39.5907,39.5991,169589.0
2019-04-24 10:05:00,47.1,47.11,47.03,47.1,211326.0,39.5991,39.6075,39.5403,39.5991,211326.0
2019-04-24 10:10:00,47.09,47.14,47.08,47.09,128066.0,39.5907,39.6328,39.5823,39.5907,128066.0
2019-04-24 10:15:00,47.1,47.11,47.05,47.08,187777.0,39.5991,39.6075,39.5571,39.5823,187777.0
2019-04-24 10:20:00,47.08,47.12,47.04,47.12,155022.0,39.5823,39.6159,39.5487,39.6159,155022.0
2019-04-24 10:25:00,47.12,47.15,47.09,47.12,124168.0,39.6159,39.6412,39.5907,39.6159,124168.0
2019-04-24 10:30:00,47.12,47.13,47.09,47.11,87124.0,39.6159,39.6243,39.5907,39.6075,87124.0
2019-04-24 10:35:00,47.11,47.23,47.11,47.21,138396.0,39.6075,39.7084,39.6075,39.6916,138396.0
2019-04-24 10:40:00,47.21,47.22,47.13,47.14,228838.0,39.6916,39.7,39.6243,39.6328,228838.0
2019-04-24 10:45:00,47.14,47.21,47.14,47.16,189360.0,39.6328,39.6916,39.6328,39.6496,189360.0
2019-04-24 10:50:00,47.15,47.17,47.1,47.17,196284.0,39.6412,39.658,39.5991,39.658,196284.0
2019-04-24 10:55:00,47.17,47.21,47.17,47.2,82414.0,39.658,39.6916,39.658,39.6832,82414.0
2019-04-24 11:00:00,47.19,47.25,47.18,47.22,132410.0,39.6748,39.7252,39.6664,39.7,132410.0
2019-04-24 11:05:00,47.22,47.23,47.14,47.19,159457.0,39.7,39.7084,39.6328,39.6748,159457.0
2019-04-24 11:10:00,47.2,47.27,47.19,47.27,94954.0,39.6832,39.7421,39.6748,39.7421,94954.0
2019-04-24 11:15:00,47.27,47.29,47.23,47.27,204979.0,39.7421,39.7589,39.7084,39.7421,204979.0
2019-04-24 11:20:00,47.27,47.29,47.21,47.26,180651.0,39.7421,39.7589,39.6916,39.7336,180651.0
2019-04-24 11:25:00,47.25,47.28,47.23,47.26,139601.0,39.7252,39.7505,39.7084,39.7336,139601.0
2019-04-24 11:30:00,47.26,47.27,47.23,47.25,75741.0,39.7336,39.7421,39.7084,39.7252,75741.0
2019-04-24 11:35:00,47.25,47.3,47.25,47.27,66176.0,39.7252,39.7673,39.7252,39.7421,66176.0
2019-04-24 11:40:00,47.27,47.35,47.26,47.34,93182.0,39.7421,39.8093,39.7336,39.8009,93182.0
2019-04-24 11:45:00,47.34,47.41,47.32,47.39,147936.0,39.8009,39.8598,39.7841,39.8429,147936.0
2019-04-24 11:50:00,47.38,47.41,47.33,47.33,76830.0,39.8345,39.8598,39.7925,39.7925,76830.0
2019-04-24 11:55:00,47.33,47.4,47.33,47.4,80746.0,39.7925,39.8514,39.7925,39.8514,80746.0
2019-04-24 12:00:00,47.39,47.43,47.39,47.43,140678.0,39.8429,39.8766,39.8429,39.8766,140678.0
2019-04-24 12:05:00,47.42,47.49,47.41,47.48,185063.0,39.8682,39.927,39.8598,39.9186,185063.0
2019-04-24 12:10:00,47.48,47.52,47.47,47.48,167218.0,39.9186,39.9522,39.9102,39.9186,167218.0
2019-04-24 12:15:00,47.48,47.5,47.45,47.46,168327.0,39.9186,39.9354,39.8934,39.9018,168327.0
2019-04-24 12:20:00,47.45,47.52,47.43,47.52,147464.0,39.8934,39.9522,39.8766,39.9522,147464.0
2019-04-24 12:25:00,47.52,47.57,47.51,47.55,68778.0,39.9522,39.9943,39.9438,39.9775,68778.0
2019-04-24 12:30:00,47.55,47.56,47.47,47.53,230104.0,39.9775,39.9859,39.9102,39.9606,230104.0
2019-04-24 12:35:00,47.54,47.54,47.5,47.52,76881.0,39.9691,39.9691,39.9354,39.9522,76881.0
2019-04-24 12:40:00,47.52,47.52,47.5,47.5,57698.0,39.9522,39.9522,39.9354,39.9354,57698.0
2019-04-24 12:45:00,47.5,47.52,47.5,47.52,73039.0,39.9354,39.9522,39.9354,39.9522,73039.0
2019-04-24 12:50:00,47.52,47.57,47.51,47.53,112159.0,39.9522,39.9943,39.9438,39.9606,112159.0
2019-04-24 12:55:00,47.54,47.56,47.53,47.54,89394.0,39.9691,39.9859,39.9606,39.9691,89394.0
2019-04-24 13:00:00,47.55,47.55,47.45,47.5,207161.0,39.9775,39.9775,39.8934,39.9354,207161.0
2019-04-24 13:05:00,47.5,47.51,47.47,47.48,136174.0,39.9354,39.9438,39.9102,39.9186,136174.0
2019-04-24 13:10:00,47.48,47.48,47.38,47.38,156022.0,39.9186,39.9186,39.8345,39.8345,156022.0
2019-04-24 13:15:00,47.39,47.48,47.38,47.48,127327.0,39.8429,39.9186,39.8345,39.9186,127327.0
2019-04-24 13:20:00,47.48,47.54,47.47,47.54,113499.0,39.9186,39.9691,39.9102,39.9691,113499.0
2019-04-24 13:25:00,47.53,47.55,47.5,47.5,79201.0,39.9606,39.9775,39.9354,39.9354,79201.0
2019-04-24 13:30:00,47.5,47.55,47.49,47.54,105449.0,39.9354,39.9775,39.927,39.9691,105449.0
2019-04-24 13:35:00,47.53,47.55,47.53,47.55,74113.0,39.9606,39.9775,39.9606,39.9775,74113.0
2019-04-24 13:40:00,47.55,47.56,47.48,47.48,83179.0,39.9775,39.9859,39.9186,39.9186,83179.0
2019-04-24 13:45:00,47.49,47.51,47.48,47.51,130741.0,39.927,39.9438,39.9186,39.9438,130741.0
2019-04-24 13:50:00,47.51,47.55,47.49,47.52,108120.0,39.9438,39.9775,39.927,39.9522,108120.0
2019-04-24 13:55:00,47.52,47.57,47.51,47.56,100683.0,39.9522,39.9943,39.9438,39.9859,100683.0
2019-04-24 14:00:00,47.57,47.6,47.55,47.59,95125.0,39.9943,40.0195,39.9775,40.0111,95125.0
2019-04-24 14:05:00,47.6,47.67,47.59,47.67,123525.0,40.0195,40.0784,40.0111,40.0784,123525.0
2019-04-24 14:10:00,47.67,47.67,47.57,47.61,174139.0,40.0784,40.0784,39.9943,40.0279,174139.0
2019-04-24 14:15:00,47.61,47.68,47.59,47.66,103437.0,40.0279,40.0868,40.0111,40.0699,103437.0
2019-04-24 14:20:00,47.67,47.69,47.63,47.67,66726.0,40.0784,40.0952,40.0447,40.0784,66726.0
2019-04-24 14:25:00,47.66,47.67,47.61,47.64,96616.0,40.0699,40.0784,40.0279,40.0531,96616.0
2019-04-24 14:30:00,47.64,47.65,47.6,47.64,195092.0,40.0531,40.0615,40.0195,40.0531,195092.0
2019-04-24 14:35:00,47.65,47.67,47.57,47.57,105980.0,40.0615,40.0784,39.9943,39.9943,105980.0
2019-04-24 14:40:00,47.57,47.58,47.5,47.52,1802328.0,39.9943,40.0027,39.9354,39.9522,1802328.0
2019-04-24 14:45:00,47.52,47.55,47.52,47.55,200998.0,39.9522,39.9775,39.9522,39.9775,200998.0
2019-04-24 14:50:00,47.55,47.62,47.5,47.61,441629.0,39.9775,40.0363,39.9354,40.0279,441629.0
2019-04-24 14:55:00,47.61,47.61,47.5,47.58,175425.0,40.0279,40.0279,39.9354,40.0027,175425.0
2019-04-24 15:00:00,47.58,47.65,47.57,47.61,127184.0,40.0027,40.0615,39.9943,40.0279,127184.0
2019-04-24 15:05:00,47.6,47.63,47.57,47.58,141138.0,40.0195,40.0447,39.9943,40.0027,141138.0
2019-04-24 15:10:00,47.57,47.65,47.57,47.62,157218.0,39.9943,40.0615,39.9943,40.0363,157218.0
2019-04-24 15:15:00,47.62,47.67,47.62,47.64,162380.0,40.0363,40.0784,40.0363,40.0531,162380.0
2019-04-24 15:20:00,47.64,47.65,47.58,47.59,118829.0,40.0531,40.0615,40.0027,40.0111,118829.0
2019-04-24 15:25:00,47.59,47.61,47.49,47.5,364594.0,40.0111,40.0279,39.927,39.9354,364594.0
2019-04-24 15:30:00,47.5,47.56,47.49,47.56,232966.0,39.9354,39.9859,39.927,39.9859,232966.0
2019-04-24 15:35:00,47.56,47.59,47.55,47.56,150870.0,39.9859,40.0111,39.9775,39.9859,150870.0
2019-04-24 15:40:00,47.57,47.63,47.55,47.62,243183.0,39.9943,40.0447,39.9775,40.0363,243183.0
2019-04-24 15:45:00,47.62,47.67,47.61,47.65,332901.0,40.0363,40.0784,40.0279,40.0615,332901.0
2019-04-24 15:50:00,47.64,47.65,47.54,47.58,527639.0,40.0531,40.0615,39.9691,40.0027,527639.0
2019-04-24 15:55:00,47.57,47.58,47.46,47.48,768213.0,39.9943,40.0027,39.9018,39.9186,768213.0
2019-04-25 09:30:00,47.17,47.17,46.91,47.11,668199.0,39.658,39.658,39.4394,39.6075,668199.0
2019-04-25 09:35:00,47.11,47.26,47.09,47.24,471908.0,39.6075,39.7336,39.5907,39.7168,471908.0
2019-04-25 09:40:00,47.24,47.3,47.12,47.18,246493.0,39.7168,39.7673,39.6159,39.6664,246493.0
2019-04-25 09:45:00,47.17,47.27,47.14,47.26,345028.0,39.658,39.7421,39.6328,39.7336,345028.0
2019-04-25 09:50:00,47.26,47.29,47.21,47.25,276472.0,39.7336,39.7589,39.6916,39.7252,276472.0
2019-04-25 09:55:00,47.25,47.4,47.23,47.39,268702.0,39.7252,39.8514,39.7084,39.8429,268702.0
2019-04-25 10:00:00,47.39,47.44,47.28,47.35,183388.0,39.8429,39.885,39.7505,39.8093,183388.0
2019-04-25 10:05:00,47.35,47.42,47.34,47.39,275633.0,39.8093,39.8682,39.8009,39.8429,275633.0
2019-04-25 10:10:00,47.39,47.43,47.3,47.34,360737.0,39.8429,39.8766,39.7673,39.8009,360737.0
2019-04-25 10:15:00,47.34,47.35,47.23,47.33,185787.0,39.8009,39.8093,39.7084,39.7925,185787.0
2019-04-25 10:20:00,47.33,47.41,47.32,47.38,160585.0,39.7925,39.8598,39.7841,39.8345,160585.0
2019-04-25 10:25:00,47.38,47.38,47.29,47.32,158973.0,39.8345,39.8345,39.7589,39.7841,158973.0
2019-04-25 10:30:00,47.32,47.33,47.22,47.27,321027.0,39.7841,39.7925,39.7,39.7421,321027.0
2019-04-25 10:35:00,47.28,47.34,47.26,47.31,136866.0,39.7505,39.8009,39.7336,39.7757,136866.0
2019-04-25 10:40:00,47.31,47.32,47.24,47.27,215772.0,39.7757,39.7841,39.7168,39.7421,215772.0
2019-04-25 10:45:00,47.27,47.37,47.26,47.35,163440.0,39.7421,39.8261,39.7336,39.8093,163440.0
2019-04-25 10:50:00,47.36,47.45,47.35,47.41,219477.0,39.8177,39.8934,39.8093,39.8598,219477.0
2019-04-25 10:55:00,47.41,47.48,47.39,47.44,125651.0,39.8598,39.9186,39.8429,39.885,125651.0
2019-04-25 11:00:00,47.44,47.48,47.4,47.41,228749.0,39.885,39.9186,39.8514,39.8598,228749.0
2019-04-25 11:05:00,47.41,47.47,47.4,47.43,141495.0,39.8598,39.9102,39.8514,39.8766,141495.0
2019-04-25 11:10:00,47.43,47.6,47.43,47.57,205171.0,39.8766,40.0195,39.8766,39.9943,205171.0
2019-04-25 11:15:00,47.57,47.62,47.51,47.61,129072.0,39.9943,40.0363,39.9438,40.0279,129072.0
2019-04-25 11:20:00,47.61,47.66,47.59,47.62,154472.0,40.0279,40.0699,40.0111,40.0363,154472.0
2019-04-25 11:25:00,47.62,47.64,47.52,47.58,244777.0,40.0363,40.0531,39.9522,40.0027,244777.0
2019-04-25 11:30:00,47.57,47.66,47.57,47.65,116663.0,39.9943,40.0699,39.9943,40.0615,116663.0
2019-04-25 11:35:00,47.65,47.69,47.61,47.68,80721.0,40.0615,40.0952,40.0279,40.0868,80721.0
2019-04-25 11:40:00,47.69,47.69,47.64,47.69,120745.0,40.0952,40.0952,40.0531,40.0952,120745.0
2019-04-25 11:45:00,47.69,47.72,47.65,47.65,185627.0,40.0952,40.1204,40.0615,40.0615,185627.0
2019-04-25 11:50:00,47.64,47.65,47.6,47.64,300481.0,40.0531,40.0615,40.0195,40.0531,300481.0
2019-04-25 11:55:00,47.64,47.72,47.64,47.7,236237.0,40.0531,40.1204,40.0531,40.1036,236237.0
2019-04-25 12:00:00,47.7,47.7,47.62,47.69,230149.0,40.1036,40.1036,40.0363,40.0952,230149.0
2019-04-25 12:05:00,47.69,47.7,47.64,47.68,178103.0,40.0952,40.1036,40.0531,40.0868,178103.0
2019-04-25 12:10:00,47.68,47.68,47.64,47.66,131834.0,40.0868,40.0868,40.0531,40.0699,131834.0
2019-04-25 12:15:00,47.66,47.67,47.5,47.65,2962297.0,40.0699,40.0784,39.9354,40.0615,2962297.0
2019-04-25 12:20:00,47.65,47.78,47.52,47.73,478079.0,40.0615,40.1708,39.9522,40.1288,478079.0
2019-04-25 12:25:00,47.73,47.79,47.7,47.75,1158633.0,40.1288,40.1792,40.1036,40.1456,1158633.0
2019-04-25 12:30:00,47.76,47.76,47.69,47.75,214464.0,40.154,40.154,40.0952,40.1456,214464.0
2019-04-25 12:35:00,47.75,47.78,47.7,47.78,2105680.0,40.1456,40.1708,40.1036,40.1708,2105680.0
2019-04-25 12:40:00,47.78,47.96,47.71,47.94,382918.0,40.1708,40.3222,40.112,40.3054,382918.0
2019-04-25 12:45:00,47.94,47.95,47.86,47.91,179782.0,40.3054,40.3138,40.2381,40.2801,179782.0
2019-04-25 12:50:00,47.9,47.96,47.89,47.93,136908.0,40.2717,40.3222,40.2633,40.2969,136908.0
2019-04-25 12:55:00,47.93,47.93,47.85,47.87,240335.0,40.2969,40.2969,40.2297,40.2465,240335.0
2019-04-25 13:00:00,47.87,47.89,47.84,47.86,124093.0,40.2465,40.2633,40.2213,40.2381,124093.0
2019-04-25 13:05:00,47.85,47.87,47.82,47.86,107588.0,40.2297,40.2465,40.2045,40.2381,107588.0
2019-04-25 13:10:00,47.86,47.86,47.81,47.83,110388.0,40.2381,40.2381,40.1961,40.2129,110388.0
2019-04-25 13:15:00,47.83,47.83,47.76,47.78,132673.0,40.2129,40.2129,40.154,40.1708,132673.0
2019-04-25 13:20:00,47.79,47.81,47.76,47.78,115878.0,40.1792,40.1961,40.154,40.1708,115878.0
2019-04-25 13:25:00,47.78,47.82,47.78,47.8,70141.0,40.1708,40.2045,40.1708,40.1876,70141.0
2019-04-25 13:30:00,47.8,47.81,47.79,47.8,60409.0,40.1876,40.1961,40.1792,40.1876,60409.0
2019-04-25 13:35:00,47.8,47.81,47.73,47.76,81741.0,40.1876,40.1961,40.1288,40.154,81741.0
2019-04-25 13:40:00,47.76,47.83,47.76,47.8,91173.0,40.154,40.2129,40.154,40.1876,91173.0
2019-04-25 13:45:00,47.8,47.82,47.73,47.77,103937.0,40.1876,40.2045,40.1288,40.1624,103937.0
2019-04-25 13:50:00,47.77,47.83,47.76,47.78,122682.0,40.1624,40.2129,40.154,40.1708,122682.0
2019-04-25 13:55:00,47.78,47.79,47.75,47.78,111345.0,40.1708,40.1792,40.1456,40.1708,111345.0
2019-04-25 14:00:00,47.78,47.8,47.76,47.77,249169.0,40.1708,40.1876,40.154,40.1624,249169.0
2019-04-25 14:05:00,47.77,47.78,47.72,47.77,141264.0,40.1624,40.1708,40.1204,40.1624,141264.0
2019-04-25 14:10:00,47.77,47.77,47.67,47.67,125147.0,40.1624,40.1624,40.0784,40.0784,125147.0
2019-04-25 14:15:00,47.68,47.71,47.65,47.71,53229.0,40.0868,40.112,40.0615,40.112,53229.0
2019-04-25 14:20:00,47.71,47.74,47.7,47.72,55339.0,40.112,40.1372,40.1036,40.1204,55339.0
2019-04-25 14:25:00,47.72,47.73,47.69,47.72,64186.0,40.1204,40.1288,40.0952,40.1204,64186.0
2019-04-25 14:30:00,47.73,47.73,47.67,47.72,96851.0,40.1288,40.1288,40.0784,40.1204,96851.0
2019-04-25 14:35:00,47.72,47.74,47.67,47.7,162744.0,40.1204,40.1372,40.0784,40.1036,162744.0
2019-04-25 14:40:00,47.7,47.72,47.69,47.7,97728.0,40.1036,40.1204,40.0952,40.1036,97728.0
2019-04-25 14:45:00,47.7,47.71,47.64,47.66,112268.0,40.1036,40.112,40.0531,40.0699,112268.0
2019-04-25 14:50:00,47.66,47.7,47.65,47.68,68377.0,40.0699,40.1036,40.0615,40.0868,68377.0
2019-04-25 14:55:00,47.68,47.68,47.63,47.64,128128.0,40.0868,40.0868,40.0447,40.0531,128128.0
2019-04-25 15:00:00,47.64,47.66,47.58,47.58,94478.0,40.0531,40.0699,40.0027,40.0027,94478.0
2019-04-25 15:05:00,47.59,47.59,47.51,47.52,142651.0,40.0111,40.0111,39.9438,39.9522,142651.0
2019-04-25 15:10:00,47.52,47.56,47.48,47.48,110464.0,39.9522,39.9859,39.9186,39.9186,110464.0
2019-04-25 15:15:00,47.48,47.51,47.46,47.49,152234.0,39.9186,39.9438,39.9018,39.927,152234.0
2019-04-25 15:20:00,47.48,47.53,47.48,47.51,119942.0,39.9186,39.9606,39.9186,39.9438,119942.0
2019-04-25 15:25:00,47.52,47.61,47.52,47.6,112878.0,39.9522,40.0279,39.9522,40.0195,112878.0
2019-04-25 15:30:00,47.61,47.64,47.56,47.58,159393.0,40.0279,40.0531,39.9859,40.0027,159393.0
2019-04-25 15:35:00,47.58,47.61,47.55,47.58,170563.0,40.0027,40.0279,39.9775,40.0027,170563.0
2019-04-25 15:40:00,47.58,47.65,47.57,47.65,150116.0,40.0027,40.0615,39.9943,40.0615,150116.0
2019-04-25 15:45:00,47.65,47.66,47.54,47.55,231035.0,40.0615,40.0699,39.9691,39.9775,231035.0
2019-04-25 15:50:00,47.56,47.6,47.54,47.55,318733.0,39.9859,40.0195,39.9691,39.9775,318733.0
2019-04-25 15:55:00,47.55,47.59,47.5,47.51,600864.0,39.9775,40.0111,39.9354,39.9438,600864.0
2019-04-26 09:30:00,47.52,47.75,47.5,47.68,336928.0,39.9522,40.1456,39.9354,40.0868,336928.0
2019-04-26 09:35:00,47.69,47.78,47.68,47.75,250230.0,40.0952,40.1708,40.0868,40.1456,250230.0
2019-04-26 09:40:00,47.75,47.85,47.73,47.75,219508.0,40.1456,40.2297,40.1288,40.1456,219508.0
2019-04-26 09:45:00,47.75,47.82,47.71,47.81,276651.0,40.1456,40.2045,40.112,40.1961,276651.0
2019-04-26 09:50:00,47.82,47.86,47.73,47.75,268419.0,40.2045,40.2381,40.1288,40.1456,268419.0
2019-04-26 09:55:00,47.75,47.82,47.62,47.63,254456.0,40.1456,40.2045,40.0363,40.0447,254456.0
2019-04-26 10:00:00,47.65,47.71,47.64,47.68,217377.0,40.0615,40.112,40.0531,40.0868,217377.0
2019-04-26 10:05:00,47.68,47.71,47.51,47.54,278150.0,40.0868,40.112,39.9438,39.9691,278150.0
2019-04-26 10:10:00,47.55,47.58,47.5,47.54,204519.0,39.9775,40.0027,39.9354,39.9691,204519.0
2019-04-26 10:15:00,47.54,47.61,47.54,47.6,128322.0,39.9691,40.0279,39.9691,40.0195,128322.0
2019-04-26 10:20:00,47.6,47.68,47.58,47.66,199481.0,40.0195,40.0868,40.0027,40.0699,199481.0
2019-04-26 10:25:00,47.66,47.69,47.64,47.67,117672.0,40.0699,40.0952,40.0531,40.0784,117672.0
2019-04-26 10:30:00,47.67,47.72,47.66,47.66,129308.0,40.0784,40.1204,40.0699,40.0699,129308.0
2019-04-26 10:35:00,47.67,47.67,47.64,47.65,205070.0,40.0784,40.0784,40.0531,40.0615,205070.0
2019-04-26 10:40:00,47.65,47.66,47.6,47.6,174231.0,40.0615,40.0699,40.0195,40.0195,174231.0
2019-04-26 10:45:00,47.6,47.64,47.59,47.6,245705.0,40.0195,40.0531,40.0111,40.0195,245705.0
2019-04-26 10:50:00,47.6,47.61,47.53,47.58,169567.0,40.0195,40.0279,39.9606,40.0027,169567.0
2019-04-26 10:55:00,47.58,47.59,47.55,47.57,70162.0,40.0027,40.0111,39.9775,39.9943,70162.0
2019-04-26 11:00:00,47.58,47.58,47.44,47.45,161780.0,40.0027,40.0027,39.885,39.8934,161780.0
2019-04-26 11:05:00,47.46,47.46,47.4,47.44,77539.0,39.9018,39.9018,39.8514,39.885,77539.0
2019-04-26 11:10:00,47.44,47.58,47.44,47.58,116095.0,39.885,40.0027,39.885,40.0027,116095.0
2019-04-26 11:15:00,47.58,47.62,47.56,47.59,94612.0,40.0027,40.0363,39.9859,40.0111,94612.0
2019-04-26 11:20:00,47.59,47.61,47.56,47.56,77967.0,40.0111,40.0279,39.9859,39.9859,77967.0
2019-04-26 11:25:00,47.57,47.64,47.56,47.64,84774.0,39.9943,40.0531,39.9859,40.0531,84774.0
2019-04-26 11:30:00,47.64,47.67,47.6,47.61,99490.0,40.0531,40.0784,40.0195,40.0279,99490.0
2019-04-26 11:35:00,47.61,47.65,47.6,47.63,73718.0,40.0279,40.0615,40.0195,40.0447,73718.0
2019-04-26 11:40:00,47.64,47.7,47.63,47.68,68756.0,40.0531,40.1036,40.0447,40.0868,68756.0
2019-04-26 11:45:00,47.69,47.72,47.65,47.66,57925.0,40.0952,40.1204,40.0615,40.0699,57925.0
2019-04-26 11:50:00,47.66,47.68,47.63,47.65,84768.0,40.0699,40.0868,40.0447,40.0615,84768.0
2019-04-26 11:55:00,47.64,47.65,47.58,47.61,121084.0,40.0531,40.0615,40.0027,40.0279,121084.0
2019-04-26 12:00:00,47.61,47.63,47.57,47.59,97284.0,40.0279,40.0447,39.9943,40.0111,97284.0
2019-04-26 12:05:00,47.6,47.65,47.59,47.61,37563.0,40.0195,40.0615,40.0111,40.0279,37563.0
2019-04-26 12:10:00,47.61,47.66,47.6,47.64,121184.0,40.0279,40.0699,40.0195,40.0531,121184.0
2019-04-26 12:15:00,47.63,47.66,47.62,47.65,82813.0,40.0447,40.0699,40.0363,40.0615,82813.0
2019-04-26 12:20:00,47.65,47.68,47.63,47.65,73213.0,40.0615,40.0868,40.0447,40.0615,73213.0
2019-04-26 12:25:00,47.65,47.65,47.59,47.6,93566.0,40.0615,40.0615,40.0111,40.0195,93566.0
2019-04-26 12:30:00,47.6,47.67,47.58,47.66,139221.0,40.0195,40.0784,40.0027,40.0699,139221.0
2019-04-26 12:35:00,47.66,47.66,47.6,47.63,92689.0,40.0699,40.0699,40.0195,40.0447,92689.0
2019-04-26 12:40:00,47.63,47.64,47.59,47.61,82180.0,40.0447,40.0531,40.0111,40.0279,82180.0
2019-04-26 12:45:00,47.62,47.64,47.62,47.63,65696.0,40.0363,40.0531,40.0363,40.0447,65696.0
2019-04-26 12:50:00,47.62,47.67,47.6,47.66,91781.0,40.0363,40.0784,40.0195,40.0699,91781.0
2019-04-26 12:55:00,47.66,47.76,47.66,47.74,97887.0,40.0699,40.154,40.0699,40.1372,97887.0
2019-04-26 13:00:00,47.74,47.74,47.7,47.72,38310.0,40.1372,40.1372,40.1036,40.1204,38310.0
2019-04-26 13:05:00,47.72,47.72,47.67,47.71,48928.0,40.1204,40.1204,40.0784,40.112,48928.0
2019-04-26 13:10:00,47.71,47.77,47.7,47.75,69362.0,40.112,40.1624,40.1036,40.1456,69362.0
2019-04-26 13:15:00,47.75,47.76,47.73,47.73,116971.0,40.1456,40.154,40.1288,40.1288,116971.0
2019-04-26 13:20:00,47.74,47.76,47.72,47.76,50322.0,40.1372,40.154,40.1204,40.154,50322.0
2019-04-26 13:25:00,47.76,47.78,47.74,47.77,62946.0,40.154,40.1708,40.1372,40.1624,62946.0
2019-04-26 13:30:00,47.77,47.81,47.76,47.78,89503.0,40.1624,40.1961,40.154,40.1708,89503.0
2019-04-26 13:35:00,47.79,47.79,47.72,47.74,113441.0,40.1792,40.1792,40.1204,40.1372,113441.0
2019-04-26 13:40:00,47.75,47.75,47.7,47.72,59571.0,40.1456,40.1456,40.1036,40.1204,59571.0
2019-04-26 13:45:00,47.71,47.74,47.7,47.74,75655.0,40.112,40.1372,40.1036,40.1372,75655.0
2019-04-26 13:50:00,47.74,47.74,47.69,47.71,88190.0,40.1372,40.1372,40.0952,40.112,88190.0
2019-04-26 13:55:00,47.72,47.77,47.71,47.77,63416.0,40.1204,40.1624,40.112,40.1624,63416.0
2019-04-26 14:00:00,47.76,47.77,47.65,47.68,128567.0,40.154,40.1624,40.0615,40.0868,128567.0
2019-04-26 14:05:00,47.68,47.74,47.68,47.71,111447.0,40.0868,40.1372,40.0868,40.112,111447.0
2019-04-26 14:10:00,47.71,47.74,47.7,47.71,102765.0,40.112,40.1372,40.1036,40.112,102765.0
2019-04-26 14:15:00,47.72,47.76,47.71,47.73,73457.0,40.1204,40.154,40.112,40.1288,73457.0
2019-04-26 14:20:00,47.73,47.78,47.72,47.76,93996.0,40.1288,40.1708,40.1204,40.154,93996.0
2019-04-26 14:25:00,47.76,47.8,47.76,47.78,70266.0,40.154,40.1876,40.154,40.1708,70266.0
2019-04-26 14:30:00,47.77,47.78,47.73,47.75,141508.0,40.1624,40.1708,40.1288,40.1456,141508.0
2019-04-26 14:35:00,47.75,47.79,47.74,47.78,107656.0,40.1456,40.1792,40.1372,40.1708,107656.0
2019-04-26 14:40:00,47.78,47.82,47.74,47.78,162102.0,40.1708,40.2045,40.1372,40.1708,162102.0
2019-04-26 14:45:00,47.78,47.79,47.71,47.73,85034.0,40.1708,40.1792,40.112,40.1288,85034.0
2019-04-26 14:50:00,47.74,47.77,47.73,47.75,74032.0,40.1372,40.1624,40.1288,40.1456,74032.0
2019-04-26 14:55:00,47.75,47.77,47.73,47.76,69582.0,40.1456,40.1624,40.1288,40.154,69582.0
2019-04-26 15:00:00,47.77,47.84,47.76,47.81,172077.0,40.1624,40.2213,40.154,40.1961,172077.0
2019-04-26 15:05:00,47.81,47.87,47.81,47.87,178784.0,40.1961,40.2465,40.1961,40.2465,178784.0
2019-04-26 15:10:00,47.86,47.89,47.84,47.89,167967.0,40.2381,40.2633,40.2213,40.2633,167967.0
2019-04-26 15:15:00,47.89,47.9,47.85,47.86,138337.0,40.2633,40.2717,40.2297,40.2381,138337.0
2019-04-26 15:20:00,47.86,47.86,47.77,47.81,133889.0,40.2381,40.2381,40.1624,40.1961,133889.0
2019-04-26 15:25:00,47.81,47.82,47.79,47.81,100345.0,40.1961,40.2045,40.1792,40.1961,100345.0
2019-04-26 15:30:00,47.8,47.83,47.79,47.8,118413.0,40.1876,40.2129,40.1792,40.1876,118413.0
2019-04-26 15:35:00,47.8,47.89,47.8,47.88,183316.0,40.1876,40.2633,40.1876,40.2549,183316.0
2019-04-26 15:40:00,47.88,47.89,47.83,47.86,141061.0,40.2549,40.2633,40.2129,40.2381,141061.0
2019-04-26 15:45:00,47.86,47.89,47.82,47.84,279235.0,40.2381,40.2633,40.2045,40.2213,279235.0
2019-04-26 15:50:00,47.84,47.9,47.83,47.89,322379.0,40.2213,40.2717,40.2129,40.2633,322379.0
2019-04-26 15:55:00,47.9,47.98,47.87,47.96,956959.0,40.2717,40.339,40.2465,40.3222,956959.0
2019-04-29 09:30:00,47.97,48.24,47.96,48.23,432979.0,40.3306,40.5576,40.3222,40.5492,432979.0
2019-04-29 09:35:00,48.23,48.48,48.19,48.46,280899.0,40.5492,40.7594,40.5155,40.7425,280899.0
2019-04-29 09:40:00,48.47,48.6,48.39,48.59,231241.0,40.7509,40.8602,40.6837,40.8518,231241.0
2019-04-29 09:45:00,48.59,48.65,48.49,48.5,210210.0,40.8518,40.9023,40.7678,40.7762,210210.0
2019-04-29 09:50:00,48.5,48.54,48.43,48.45,228606.0,40.7762,40.8098,40.7173,40.7341,228606.0
2019-04-29 09:55:00,48.45,48.58,48.42,48.51,207181.0,40.7341,40.8434,40.7089,40.7846,207181.0
2019-04-29 10:00:00,48.51,48.69,48.49,48.68,289608.0,40.7846,40.9359,40.7678,40.9275,289608.0
2019-04-29 10:05:00,48.68,48.69,48.53,48.55,238076.0,40.9275,40.9359,40.8014,40.8182,238076.0
2019-04-29 10:10:00,48.55,48.55,48.45,48.48,97167.0,40.8182,40.8182,40.7341,40.7594,97167.0
2019-04-29 10:15:00,48.48,48.56,48.44,48.51,314729.0,40.7594,40.8266,40.7257,40.7846,314729.0
2019-04-29 10:20:00,48.51,48.54,48.43,48.48,138975.0,40.7846,40.8098,40.7173,40.7594,138975.0
2019-04-29 10:25:00,48.48,48.5,48.4,48.41,130374.0,40.7594,40.7762,40.6921,40.7005,130374.0
2019-04-29 10:30:00,48.41,48.41,48.34,48.34,179877.0,40.7005,40.7005,40.6417,40.6417,179877.0
2019-04-29 10:35:00,48.34,48.43,48.34,48.39,189529.0,40.6417,40.7173,40.6417,40.6837,189529.0
2019-04-29 10:40:00,48.4,48.46,48.36,48.45,159006.0,40.6921,40.7425,40.6585,40.7341,159006.0
2019-04-29 10:45:00,48.44,48.47,48.42,48.46,135687.0,40.7257,40.7509,40.7089,40.7425,135687.0
2019-04-29 10:50:00,48.46,48.52,48.45,48.5,164645.0,40.7425,40.793,40.7341,40.7762,164645.0
2019-04-29 10:55:00,48.51,48.52,48.47,48.48,186166.0,40.7846,40.793,40.7509,40.7594,186166.0
2019-04-29 11:00:00,48.49,48.49,48.37,48.4,135346.0,40.7678,40.7678,40.6669,40.6921,135346.0
2019-04-29 11:05:00,48.39,48.51,48.38,48.48,130975.0,40.6837,40.7846,40.6753,40.7594,130975.0
2019-04-29 11:10:00,48.49,48.5,48.44,48.5,114310.0,40.7678,40.7762,40.7257,40.7762,114310.0
2019-04-29 11:15:00,48.5,48.52,48.48,48.49,119906.0,40.7762,40.793,40.7594,40.7678,119906.0
2019-04-29 11:20:00,48.49,48.51,48.42,48.42,113649.0,40.7678,40.7846,40.7089,40.7089,113649.0
2019-04-29 11:25:00,48.42,48.48,48.4,48.44,113401.0,40.7089,40.7594,40.6921,40.7257,113401.0
2019-04-29 11:30:00,48.45,48.47,48.44,48.46,131398.0,40.7341,40.7509,40.7257,40.7425,131398.0
2019-04-29 11:35:00,48.46,48.48,48.44,48.45,112620.0,40.7425,40.7594,40.7257,40.7341,112620.0
2019-04-29 11:40:00,48.44,48.48,48.43,48.46,51038.0,40.7257,40.7594,40.7173,40.7425,51038.0
2019-04-29 11:45:00,48.46,48.52,48.44,48.49,166803.0,40.7425,40.793,40.7257,40.7678,166803.0
2019-04-29 11:50:00,48.5,48.57,48.49,48.53,72349.0,40.7762,40.835,40.7678,40.8014,72349.0
2019-04-29 11:55:00,48.53,48.6,48.51,48.54,105171.0,40.8014,40.8602,40.7846,40.8098,105171.0
2019-04-29 12:00:00,48.53,48.56,48.51,48.56,89135.0,40.8014,40.8266,40.7846,40.8266,89135.0
2019-04-29 12:05:00,48.56,48.67,48.55,48.67,156360.0,40.8266,40.9191,40.8182,40.9191,156360.0
2019-04-29 12:10:00,48.67,48.67,48.64,48.67,147607.0,40.9191,40.9191,40.8939,40.9191,147607.0
2019-04-29 12:15:00,48.67,48.68,48.62,48.67,152138.0,40.9191,40.9275,40.8771,40.9191,152138.0
2019-04-29 12:20:00,48.68,48.75,48.67,48.73,186464.0,40.9275,40.9864,40.9191,40.9695,186464.0
2019-04-29 12:25:00,48.74,48.74,48.7,48.72,122668.0,40.978,40.978,40.9443,40.9611,122668.0
2019-04-29 12:30:00,48.73,48.75,48.69,48.7,136936.0,40.9695,40.9864,40.9359,40.9443,136936.0
2019-04-29 12:35:00,48.69,48.71,48.66,48.66,153075.0,40.9359,40.9527,40.9107,40.9107,153075.0
2019-04-29 12:40:00,48.66,48.7,48.64,48.67,112115.0,40.9107,40.9443,40.8939,40.9191,112115.0
2019-04-29 12:45:00,48.68,48.68,48.64,48.66,115189.0,40.9275,40.9275,40.8939,40.9107,115189.0
2019-04-29 12:50:00,48.67,48.73,48.66,48.73,97226.0,40.9191,40.9695,40.9107,40.9695,97226.0
2019-04-29 12:55:00,48.73,48.74,48.7,48.74,117913.0,40.9695,40.978,40.9443,40.978,117913.0
2019-04-29 13:00:00,48.73,48.79,48.73,48.78,252409.0,40.9695,41.02,40.9695,41.0116,252409.0
2019-04-29 13:05:00,48.77,48.78,48.68,48.69,135792.0,41.0032,41.0116,40.9275,40.9359,135792.0
2019-04-29 13:10:00,48.69,48.71,48.64,48.64,104257.0,40.9359,40.9527,40.8939,40.8939,104257.0
2019-04-29 13:15:00,48.64,48.65,48.61,48.63,88849.0,40.8939,40.9023,40.8687,40.8855,88849.0
2019-04-29 13:20:00,48.62,48.63,48.58,48.6,126536.0,40.8771,40.8855,40.8434,40.8602,126536.0
2019-04-29 13:25:00,48.6,48.63,48.55,48.6,192396.0,40.8602,40.8855,40.8182,40.8602,192396.0
2019-04-29 13:30:00,48.6,48.63,48.59,48.63,87789.0,40.8602,40.8855,40.8518,40.8855,87789.0
2019-04-29 13:35:00,48.63,48.66,48.6,48.63,132161.0,40.8855,40.9107,40.8602,40.8855,132161.0
2019-04-29 13:40:00,48.63,48.69,48.63,48.69,108925.0,40.8855,40.9359,40.8855,40.9359,108925.0
2019-04-29 13:45:00,48.69,48.7,48.62,48.68,96908.0,40.9359,40.9443,40.8771,40.9275,96908.0
2019-04-29 13:50:00,48.68,48.71,48.64,48.66,94643.0,40.9275,40.9527,40.8939,40.9107,94643.0
2019-04-29 13:55:00,48.66,48.7,48.65,48.69,110219.0,40.9107,40.9443,40.9023,40.9359,110219.0
2019-04-29 14:00:00,48.69,48.73,48.66,48.67,170388.0,40.9359,40.9695,40.9107,40.9191,170388.0
2019-04-29 14:05:00,48.67,48.71,48.65,48.71,155104.0,40.9191,40.9527,40.9023,40.9527,155104.0
2019-04-29 14:10:00,48.7,48.72,48.68,48.71,95330.0,40.9443,40.9611,40.9275,40.9527,95330.0
2019-04-29 14:15:00,48.71,48.72,48.69,48.7,76529.0,40.9527,40.9611,40.9359,40.9443,76529.0
2019-04-29 14:20:00,48.71,48.73,48.67,48.7,138718.0,40.9527,40.9695,40.9191,40.9443,138718.0
2019-04-29 14:25:00,48.7,48.71,48.63,48.63,113326.0,40.9443,40.9527,40.8855,40.8855,113326.0
2019-04-29 14:30:00,48.62,48.63,48.54,48.54,141862.0,40.8771,40.8855,40.8098,40.8098,141862.0
2019-04-29 14:35:00,48.54,48.58,48.51,48.52,141405.0,40.8098,40.8434,40.7846,40.793,141405.0
2019-04-29 14:40:00,48.53,48.56,48.5,48.52,147198.0,40.8014,40.8266,40.7762,40.793,147198.0
2019-04-29 14:45:00,48.52,48.54,48.49,48.5,107578.0,40.793,40.8098,40.7678,40.7762,107578.0
2019-04-29 14:50:00,48.5,48.5,48.44,48.46,158117.0,40.7762,40.7762,40.7257,40.7425,158117.0
2019-04-29 14:55:00,48.47,48.49,48.41,48.46,129363.0,40.7509,40.7678,40.7005,40.7425,129363.0
2019-04-29 15:00:00,48.46,48.53,48.45,48.51,110068.0,40.7425,40.8014,40.7341,40.7846,110068.0
2019-04-29 15:05:00,48.51,48.58,48.5,48.58,102850.0,40.7846,40.8434,40.7762,40.8434,102850.0
2019-04-29 15:10:00,48.58,48.63,48.56,48.58,194072.0,40.8434,40.8855,40.8266,40.8434,194072.0
2019-04-29 15:15:00,48.59,48.59,48.55,48.57,178610.0,40.8518,40.8518,40.8182,40.835,178610.0
2019-04-29 15:20:00,48.57,48.57,48.52,48.52,220367.0,40.835,40.835,40.793,40.793,220367.0
2019-04-29 15:25:00,48.53,48.55,48.52,48.53,127615.0,40.8014,40.8182,40.793,40.8014,127615.0
2019-04-29 15:30:00,48.52,48.53,48.44,48.44,243004.0,40.793,40.8014,40.7257,40.7257,243004.0
2019-04-29 15:35:00,48.45,48.48,48.41,48.43,244062.0,40.7341,40.7594,40.7005,40.7173,244062.0
2019-04-29 15:40:00,48.44,48.46,48.4,48.41,302088.0,40.7257,40.7425,40.6921,40.7005,302088.0
2019-04-29 15:45:00,48.41,48.43,48.33,48.4,344826.0,40.7005,40.7173,40.6332,40.6921,344826.0
2019-04-29 15:50:00,48.4,48.42,48.3,48.35,432062.0,40.6921,40.7089,40.608,40.6501,432062.0
2019-04-29 15:55:00,48.35,48.38,48.26,48.27,944012.0,40.6501,40.6753,40.5744,40.5828,944012.0
2019-04-30 09:30:00,48.35,48.56,48.15,48.53,525802.0,40.6501,40.8266,40.4819,40.8014,525802.0
2019-04-30 09:35:00,48.54,48.55,48.43,48.44,174979.0,40.8098,40.8182,40.7173,40.7257,174979.0
2019-04-30 09:40:00,48.44,48.46,48.3,48.33,149841.0,40.7257,40.7425,40.608,40.6332,149841.0
2019-04-30 09:45:00,48.33,48.35,48.22,48.32,301938.0,40.6332,40.6501,40.5408,40.6248,301938.0
2019-04-30 09:50:00,48.31,48.37,48.27,48.29,207193.0,40.6164,40.6669,40.5828,40.5996,207193.0
2019-04-30 09:55:00,48.29,48.34,48.27,48.33,183567.0,40.5996,40.6417,40.5828,40.6332,183567.0
2019-04-30 10:00:00,48.33,48.35,48.2,48.22,141295.0,40.6332,40.6501,40.5239,40.5408,141295.0
2019-04-30 10:05:00,48.22,48.24,48.14,48.2,247331.0,40.5408,40.5576,40.4735,40.5239,247331.0
2019-04-30 10:10:00,48.2,48.22,48.11,48.15,179169.0,40.5239,40.5408,40.4483,40.4819,179169.0
2019-04-30 10:15:00,48.14,48.25,48.14,48.23,168172.0,40.4735,40.566,40.4735,40.5492,168172.0
2019-04-30 10:20:00,48.23,48.32,48.23,48.28,230593.0,40.5492,40.6248,40.5492,40.5912,230593.0
2019-04-30 10:25:00,48.28,48.34,48.27,48.32,273715.0,40.5912,40.6417,40.5828,40.6248,273715.0
2019-04-30 10:30:00,48.33,48.38,48.31,48.34,178980.0,40.6332,40.6753,40.6164,40.6417,178980.0
2019-04-30 10:35:00,48.35,48.38,48.31,48.32,93251.0,40.6501,40.6753,40.6164,40.6248,93251.0
2019-04-30 10:40:00,48.32,48.33,48.28,48.29,115691.0,40.6248,40.6332,40.5912,40.5996,115691.0
2019-04-30 10:45:00,48.29,48.32,48.25,48.26,126789.0,40.5996,40.6248,40.566,40.5744,126789.0
2019-04-30 10:50:00,48.27,48.37,48.26,48.36,116271.0,40.5828,40.6669,40.5744,40.6585,116271.0
2019-04-30 10:55:00,48.36,48.39,48.34,48.37,163451.0,40.6585,40.6837,40.6417,40.6669,163451.0
2019-04-30 11:00:00,48.37,48.37,48.18,48.21,294527.0,40.6669,40.6669,40.5071,40.5324,294527.0
2019-04-30 11:05:00,48.21,48.25,48.16,48.23,158114.0,40.5324,40.566,40.4903,40.5492,158114.0
2019-04-30 11:10:00,48.23,48.36,48.23,48.36,205430.0,40.5492,40.6585,40.5492,40.6585,205430.0
2019-04-30 11:15:00,48.36,48.41,48.34,48.34,206827.0,40.6585,40.7005,40.6417,40.6417,206827.0
2019-04-30 11:20:00,48.35,48.44,48.31,48.39,129925.0,40.6501,40.7257,40.6164,40.6837,129925.0
2019-04-30 11:25:00,48.39,48.4,48.33,48.37,166108.0,40.6837,40.6921,40.6332,40.6669,166108.0
2019-04-30 11:30:00,48.38,48.39,48.33,48.35,117932.0,40.6753,40.6837,40.6332,40.6501,117932.0
2019-04-30 11:35:00,48.34,48.4,48.31,48.37,222297.0,40.6417,40.6921,40.6164,40.6669,222297.0
2019-04-30 11:40:00,48.38,48.54,48.36,48.52,172095.0,40.6753,40.8098,40.6585,40.793,172095.0
2019-04-30 11:45:00,48.52,48.52,48.44,48.5,378488.0,40.793,40.793,40.7257,40.7762,378488.0
2019-04-30 11:50:00,48.5,48.53,48.43,48.45,147573.0,40.7762,40.8014,40.7173,40.7341,147573.0
2019-04-30 11:55:00,48.45,48.52,48.44,48.45,172125.0,40.7341,40.793,40.7257,40.7341,172125.0
2019-04-30 12:00:00,48.46,48.48,48.44,48.45,109254.0,40.7425,40.7594,40.7257,40.7341,109254.0
2019-04-30 12:05:00,48.45,48.51,48.45,48.5,61054.0,40.7341,40.7846,40.7341,40.7762,61054.0
2019-04-30 12:10:00,48.49,48.52,48.48,48.49,79847.0,40.7678,40.793,40.7594,40.7678,79847.0
2019-04-30 12:15:00,48.5,48.51,48.49,48.51,144533.0,40.7762,40.7846,40.7678,40.7846,144533.0
2019-04-30 12:20:00,48.51,48.51,48.44,48.45,117420.0,40.7846,40.7846,40.7257,40.7341,117420.0
2019-04-30 12:25:00,48.46,48.48,48.44,48.45,128985.0,40.7425,40.7594,40.7257,40.7341,128985.0
2019-04-30 12:30:00,48.45,48.46,48.38,48.41,209822.0,40.7341,40.7425,40.6753,40.7005,209822.0
2019-04-30 12:35:00,48.41,48.43,48.39,48.41,106729.0,40.7005,40.7173,40.6837,40.7005,106729.0
2019-04-30 12:40:00,48.41,48.46,48.4,48.43,115360.0,40.7005,40.7425,40.6921,40.7173,115360.0
2019-04-30 12:45:00,48.43,48.43,48.35,48.36,145278.0,40.7173,40.7173,40.6501,40.6585,145278.0
2019-04-30 12:50:00,48.36,48.37,48.34,48.35,84350.0,40.6585,40.6669,40.6417,40.6501,84350.0
2019-04-30 12:55:00,48.35,48.4,48.35,48.37,144162.0,40.6501,40.6921,40.6501,40.6669,144162.0
2019-04-30 13:00:00,48.37,48.42,48.36,48.4,102460.0,40.6669,40.7089,40.6585,40.6921,102460.0
2019-04-30 13:05:00,48.4,48.42,48.38,48.41,119105.0,40.6921,40.7089,40.6753,40.7005,119105.0
2019-04-30 13:10:00,48.42,48.43,48.38,48.39,141617.0,40.7089,40.7173,40.6753,40.6837,141617.0
2019-04-30 13:15:00,48.4,48.44,48.38,48.39,111791.0,40.6921,40.7257,40.6753,40.6837,111791.0
2019-04-30 13:20:00,48.39,48.4,48.34,48.35,94631.0,40.6837,40.6921,40.6417,40.6501,94631.0
2019-04-30 13:25:00,48.35,48.39,48.35,48.39,63978.0,40.6501,40.6837,40.6501,40.6837,63978.0
2019-04-30 13:30:00,48.39,48.41,48.35,48.39,180415.0,40.6837,40.7005,40.6501,40.6837,180415.0
2019-04-30 13:35:00,48.39,48.42,48.37,48.38,115119.0,40.6837,40.7089,40.6669,40.6753,115119.0
2019-04-30 13:40:00,48.37,48.4,48.35,48.4,83193.0,40.6669,40.6921,40.6501,40.6921,83193.0
2019-04-30 13:45:00,48.4,48.4,48.34,48.37,77801.0,40.6921,40.6921,40.6417,40.6669,77801.0
2019-04-30 13:50:00,48.37,48.38,48.27,48.28,160903.0,40.6669,40.6753,40.5828,40.5912,160903.0
2019-04-30 13:55:00,48.28,48.3,48.24,48.28,157154.0,40.5912,40.608,40.5576,40.5912,157154.0
2019-04-30 14:00:00,48.28,48.32,48.27,48.32,147158.0,40.5912,40.6248,40.5828,40.6248,147158.0
2019-04-30 14:05:00,48.31,48.32,48.26,48.27,117552.0,40.6164,40.6248,40.5744,40.5828,117552.0
2019-04-30 14:10:00,48.27,48.3,48.25,48.26,115160.0,40.5828,40.608,40.566,40.5744,115160.0
2019-04-30 14:15:00,48.26,48.32,48.24,48.31,116517.0,40.5744,40.6248,40.5576,40.6164,116517.0
2019-04-30 14:20:00,48.3,48.33,48.27,48.28,137246.0,40.608,40.6332,40.5828,40.5912,137246.0
2019-04-30 14:25:00,48.28,48.3,48.27,48.29,81767.0,40.5912,40.608,40.5828,40.5996,81767.0
2019-04-30 14:30:00,48.3,48.3,48.24,48.26,185933.0,40.608,40.608,40.5576,40.5744,185933.0
2019-04-30 14:35:00,48.27,48.3,48.24,48.29,152907.0,40.5828,40.608,40.5576,40.5996,152907.0
2019-04-30 14:40:00,48.29,48.31,48.26,48.28,131037.0,40.5996,40.6164,40.5744,40.5912,131037.0
2019-04-30 14:45:00,48.28,48.32,48.27,48.3,105377.0,40.5912,40.6248,40.5828,40.608,105377.0
2019-04-30 14:50:00,48.3,48.3,48.26,48.28,122425.0,40.608,40.608,40.5744,40.5912,122425.0
2019-04-30 14:55:00,48.29,48.33,48.28,48.3,123239.0,40.5996,40.6332,40.5912,40.608,123239.0
2019-04-30 15:00:00,48.3,48.33,48.29,48.3,105519.0,40.608,40.6332,40.5996,40.608,105519.0
2019-04-30 15:05:00,48.3,48.32,48.28,48.31,180127.0,40.608,40.6248,40.5912,40.6164,180127.0
2019-04-30 15:10:00,48.3,48.31,48.25,48.27,133920.0,40.608,40.6164,40.566,40.5828,133920.0
2019-04-30 15:15:00,48.26,48.28,48.23,48.28,267144.0,40.5744,40.5912,40.5492,40.5912,267144.0
2019-04-30 15:20:00,48.27,48.33,48.26,48.3,210323.0,40.5828,40.6332,40.5744,40.608,210323.0
2019-04-30 15:25:00,48.3,48.31,48.25,48.26,180714.0,40.608,40.6164,40.566,40.5744,180714.0
2019-04-30 15:30:00,48.27,48.29,48.24,48.29,303214.0,40.5828,40.5996,40.5576,40.5996,303214.0
2019-04-30 15:35:00,48.29,48.3,48.25,48.27,247026.0,40.5996,40.608,40.566,40.5828,247026.0
2019-04-30 15:40:00,48.27,48.32,48.22,48.25,237900.0,40.5828,40.6248,40.5408,40.566,237900.0
2019-04-30 15:45:00,48.25,48.29,48.21,48.27,279725.0,40.566,40.5996,40.5324,40.5828,279725.0
2019-04-30 15:50:00,48.28,48.35,48.26,48.33,513694.0,40.5912,40.6501,40.5744,40.6332,513694.0
2019-04-30 15:55:00,48.32,48.45,48.32,48.4,1368665.0,40.6248,40.7341,40.6248,40.6921,1368665.0
2019-05-01 09:30:00,48.32,48.61,48.32,48.55,286715.0,40.6248,40.8687,40.6248,40.8182,286715.0
2019-05-01 09:35:00,48.56,48.72,48.54,48.66,232421.0,40.8266,40.9611,40.8098,40.9107,232421.0
2019-05-01 09:40:00,48.66,48.85,48.64,48.8,191403.0,40.9107,41.0704,40.8939,41.0284,191403.0
2019-05-01 09:45:00,48.8,48.81,48.6,48.6,185869.0,41.0284,41.0368,40.8602,40.8602,185869.0
2019-05-01 09:50:00,48.6,48.69,48.6,48.64,212725.0,40.8602,40.9359,40.8602,40.8939,212725.0
2019-05-01 09:55:00,48.63,48.69,48.6,48.65,145371.0,40.8855,40.9359,40.8602,40.9023,145371.0
2019-05-01 10:00:00,48.66,48.69,48.54,48.57,217292.0,40.9107,40.9359,40.8098,40.835,217292.0
2019-05-01 10:05:00,48.56,48.59,48.5,48.57,162540.0,40.8266,40.8518,40.7762,40.835,162540.0
2019-05-01 10:10:00,48.58,48.62,48.54,48.57,97031.0,40.8434,40.8771,40.8098,40.835,97031.0
2019-05-01 10:15:00,48.57,48.61,48.54,48.58,121325.0,40.835,40.8687,40.8098,40.8434,121325.0
2019-05-01 10:20:00,48.59,48.61,48.5,48.52,120400.0,40.8518,40.8687,40.7762,40.793,120400.0
2019-05-01 10:25:00,48.52,48.52,48.43,48.44,151113.0,40.793,40.793,40.7173,40.7257,151113.0
2019-05-01 10:30:00,48.44,48.46,48.39,48.4,192167.0,40.7257,40.7425,40.6837,40.6921,192167.0
2019-05-01 10:35:00,48.41,48.46,48.38,48.41,226552.0,40.7005,40.7425,40.6753,40.7005,226552.0
2019-05-01 10:40:00,48.43,48.46,48.39,48.4,97765.0,40.7173,40.7425,40.6837,40.6921,97765.0
2019-05-01 10:45:00,48.39,48.44,48.39,48.41,163543.0,40.6837,40.7257,40.6837,40.7005,163543.0
2019-05-01 10:50:00,48.41,48.42,48.33,48.35,116456.0,40.7005,40.7089,40.6332,40.6501,116456.0
2019-05-01 10:55:00,48.34,48.38,48.32,48.36,80847.0,40.6417,40.6753,40.6248,40.6585,80847.0
2019-05-01 11:00:00,48.37,48.39,48.34,48.37,89935.0,40.6669,40.6837,40.6417,40.6669,89935.0
2019-05-01 11:05:00,48.38,48.38,48.33,48.36,76146.0,40.6753,40.6753,40.6332,40.6585,76146.0
2019-05-01 11:10:00,48.36,48.39,48.34,48.36,128494.0,40.6585,40.6837,40.6417,40.6585,128494.0
2019-05-01 11:15:00,48.37,48.37,48.25,48.27,135792.0,40.6669,40.6669,40.566,40.5828,135792.0
2019-05-01 11:20:00,48.26,48.27,48.18,48.26,151897.0,40.5744,40.5828,40.5071,40.5744,151897.0
2019-05-01 11:25:00,48.25,48.32,48.25,48.32,74493.0,40.566,40.6248,40.566,40.6248,74493.0
2019-05-01 11:30:00,48.31,48.33,48.29,48.32,79477.0,40.6164,40.6332,40.5996,40.6248,79477.0
2019-05-01 11:35:00,48.32,48.36,48.32,48.34,103748.0,40.6248,40.6585,40.6248,40.6417,103748.0
2019-05-01 11:40:00,48.34,48.42,48.33,48.4,131748.0,40.6417,40.7089,40.6332,40.6921,131748.0
2019-05-01 11:45:00,48.4,48.42,48.39,48.41,84804.0,40.6921,40.7089,40.6837,40.7005,84804.0
2019-05-01 11:50:00,48.41,48.42,48.36,48.39,226402.0,40.7005,40.7089,40.6585,40.6837,226402.0
2019-05-01 11:55:00,48.4,48.43,48.39,48.41,215755.0,40.6921,40.7173,40.6837,40.7005,215755.0
2019-05-01 12:00:00,48.41,48.41,48.36,48.38,182497.0,40.7005,40.7005,40.6585,40.6753,182497.0
2019-05-01 12:05:00,48.38,48.41,48.27,48.29,293406.0,40.6753,40.7005,40.5828,40.5996,293406.0
2019-05-01 12:10:00,48.28,48.31,48.23,48.3,224860.0,40.5912,40.6164,40.5492,40.608,224860.0
2019-05-01 12:15:00,48.3,48.33,48.27,48.28,168400.0,40.608,40.6332,40.5828,40.5912,168400.0
2019-05-01 12:20:00,48.28,48.3,48.15,48.16,170040.0,40.5912,40.608,40.4819,40.4903,170040.0
2019-05-01 12:25:00,48.16,48.17,48.1,48.14,170573.0,40.4903,40.4987,40.4399,40.4735,170573.0
2019-05-01 12:30:00,48.14,48.14,48.08,48.11,127629.0,40.4735,40.4735,40.4231,40.4483,127629.0
2019-05-01 12:35:00,48.12,48.17,48.11,48.11,108793.0,40.4567,40.4987,40.4483,40.4483,108793.0
2019-05-01 12:40:00,48.11,48.13,48.0,48.05,148895.0,40.4483,40.4651,40.3558,40.3978,148895.0
2019-05-01 12:45:00,48.06,48.07,47.99,48.0,144878.0,40.4062,40.4147,40.3474,40.3558,144878.0
2019-05-01 12:50:00,48.0,48.09,47.99,48.07,119467.0,40.3558,40.4315,40.3474,40.4147,119467.0
2019-05-01 12:55:00,48.06,48.13,48.06,48.11,102406.0,40.4062,40.4651,40.4062,40.4483,102406.0
2019-05-01 13:00:00,48.11,48.19,48.1,48.11,168748.0,40.4483,40.5155,40.4399,40.4483,168748.0
2019-05-01 13:05:00,48.12,48.14,48.11,48.14,65182.0,40.4567,40.4735,40.4483,40.4735,65182.0
2019-05-01 13:10:00,48.13,48.16,48.1,48.16,119845.0,40.4651,40.4903,40.4399,40.4903,119845.0
2019-05-01 13:15:00,48.16,48.17,48.12,48.15,72999.0,40.4903,40.4987,40.4567,40.4819,72999.0
2019-05-01 13:20:00,48.15,48.2,48.14,48.18,74637.0,40.4819,40.5239,40.4735,40.5071,74637.0
2019-05-01 13:25:00,48.18,48.24,48.17,48.23,99541.0,40.5071,40.5576,40.4987,40.5492,99541.0
2019-05-01 13:30:00,48.23,48.25,48.2,48.21,89361.0,40.5492,40.566,40.5239,40.5324,89361.0
2019-05-01 13:35:00,48.21,48.27,48.2,48.25,84314.0,40.5324,40.5828,40.5239,40.566,84314.0
2019-05-01 13:40:00,48.25,48.29,48.21,48.28,70606.0,40.566,40.5996,40.5324,40.5912,70606.0
2019-05-01 13:45:00,48.29,48.34,48.27,48.31,143332.0,40.5996,40.6417,40.5828,40.6164,143332.0
2019-05-01 13:50:00,48.3,48.36,48.29,48.36,106675.0,40.608,40.6585,40.5996,40.6585,106675.0
2019-05-01 13:55:00,48.36,48.37,48.3,48.33,154168.0,40.6585,40.6669,40.608,40.6332,154168.0
2019-05-01 14:00:00,48.34,48.36,48.08,48.14,386731.0,40.6417,40.6585,40.4231,40.4735,386731.0
2019-05-01 14:05:00,48.14,48.2,48.1,48.2,321082.0,40.4735,40.5239,40.4399,40.5239,321082.0
2019-05-01 14:10:00,48.19,48.26,48.15,48.17,216131.0,40.5155,40.5744,40.4819,40.4987,216131.0
2019-05-01 14:15:00,48.18,48.25,48.16,48.22,195023.0,40.5071,40.566,40.4903,40.5408,195023.0
2019-05-01 14:20:00,48.22,48.34,48.19,48.33,235857.0,40.5408,40.6417,40.5155,40.6332,235857.0
2019-05-01 14:25:00,48.34,48.36,48.23,48.25,144536.0,40.6417,40.6585,40.5492,40.566,144536.0
2019-05-01 14:30:00,48.26,48.39,48.25,48.38,250422.0,40.5744,40.6837,40.566,40.6753,250422.0
2019-05-01 14:35:00,48.38,48.65,48.36,48.57,378069.0,40.6753,40.9023,40.6585,40.835,378069.0
2019-05-01 14:40:00,48.57,48.69,48.56,48.63,278968.0,40.835,40.9359,40.8266,40.8855,278968.0
2019-05-01 14:45:00,48.63,48.64,48.54,48.57,213831.0,40.8855,40.8939,40.8098,40.835,213831.0
2019-05-01 14:50:00,48.57,48.62,48.5,48.61,453071.0,40.835,40.8771,40.7762,40.8687,453071.0
2019-05-01 14:55:00,48.61,48.61,48.51,48.55,222707.0,40.8687,40.8687,40.7846,40.8182,222707.0
2019-05-01 15:00:00,48.55,48.57,48.43,48.56,259030.0,40.8182,40.835,40.7173,40.8266,259030.0
2019-05-01 15:05:00,48.57,48.63,48.57,48.58,179333.0,40.835,40.8855,40.835,40.8434,179333.0
2019-05-01 15:10:00,48.58,48.69,48.56,48.66,226097.0,40.8434,40.9359,40.8266,40.9107,226097.0
2019-05-01 15:15:00,48.66,48.71,48.65,48.7,178542.0,40.9107,40.9527,40.9023,40.9443,178542.0
2019-05-01 15:20:00,48.7,48.71,48.63,48.66,229542.0,40.9443,40.9527,40.8855,40.9107,229542.0
2019-05-01 15:25:00,48.66,48.71,48.6,48.66,518886.0,40.9107,40.9527,40.8602,40.9107,518886.0
2019-05-01 15:30:00,48.66,48.67,48.56,48.57,241648.0,40.9107,40.9191,40.8266,40.835,241648.0
2019-05-01 15:35:00,48.57,48.6,48.45,48.45,237692.0,40.835,40.8602,40.7341,40.7341,237692.0
2019-05-01 15:40:00,48.46,48.47,48.4,48.43,363642.0,40.7425,40.7509,40.6921,40.7173,363642.0
2019-05-01 15:45:00,48.42,48.42,48.29,48.3,379376.0,40.7089,40.7089,40.5996,40.608,379376.0
2019-05-01 15:50:00,48.31,48.33,48.22,48.23,463484.0,40.6164,40.6332,40.5408,40.5492,463484.0
2019-05-01 15:55:00,48.24,48.32,48.21,48.23,833336.0,40.5576,40.6248,40.5324,40.5492,833336.0
2019-05-02 09:30:00,48.35,48.47,48.32,48.47,571189.0,40.6501,40.7509,40.6248,40.7509,571189.0
2019-05-02 09:35:00,48.47,48.49,48.33,48.35,324368.0,40.7509,40.7678,40.6332,40.6501,324368.0
2019-05-02 09:40:00,48.34,48.35,48.17,48.26,249340.0,40.6417,40.6501,40.4987,40.5744,249340.0
2019-05-02 09:45:00,48.25,48.26,48.13,48.23,607534.0,40.566,40.5744,40.4651,40.5492,607534.0
2019-05-02 09:50:00,48.23,48.29,48.2,48.26,295035.0,40.5492,40.5996,40.5239,40.5744,295035.0
2019-05-02 09:55:00,48.25,48.31,48.24,48.26,287328.0,40.566,40.6164,40.5576,40.5744,287328.0
2019-05-02 10:00:00,48.26,48.36,48.2,48.2,506946.0,40.5744,40.6585,40.5239,40.5239,506946.0
2019-05-02 10:05:00,48.21,48.21,48.14,48.18,146636.0,40.5324,40.5324,40.4735,40.5071,146636.0
2019-05-02 10:10:00,48.18,48.25,48.13,48.23,182162.0,40.5071,40.566,40.4651,40.5492,182162.0
2019-05-02 10:15:00,48.22,48.25,48.15,48.17,154738.0,40.5408,40.566,40.4819,40.4987,154738.0
2019-05-02 10:20:00,48.17,48.17,48.06,48.12,161042.0,40.4987,40.4987,40.4062,40.4567,161042.0
2019-05-02 10:25:00,48.11,48.2,48.09,48.18,113806.0,40.4483,40.5239,40.4315,40.5071,113806.0
2019-05-02 10:30:00,48.18,48.25,48.15,48.2,213451.0,40.5071,40.566,40.4819,40.5239,213451.0
2019-05-02 10:35:00,48.2,48.22,48.12,48.16,170828.0,40.5239,40.5408,40.4567,40.4903,170828.0
2019-05-02 10:40:00,48.16,48.16,48.07,48.11,162216.0,40.4903,40.4903,40.4147,40.4483,162216.0
2019-05-02 10:45:00,48.11,48.2,48.1,48.16,87269.0,40.4483,40.5239,40.4399,40.4903,87269.0
2019-05-02 10:50:00,48.16,48.18,48.08,48.11,50986.0,40.4903,40.5071,40.4231,40.4483,50986.0
2019-05-02 10:55:00,48.11,48.14,48.05,48.06,143739.0,40.4483,40.4735,40.3978,40.4062,143739.0
2019-05-02 11:00:00,48.06,48.1,48.03,48.1,126327.0,40.4062,40.4399,40.381,40.4399,126327.0
2019-05-02 11:05:00,48.09,48.22,48.09,48.21,75315.0,40.4315,40.5408,40.4315,40.5324,75315.0
2019-05-02 11:10:00,48.22,48.23,48.16,48.17,85966.0,40.5408,40.5492,40.4903,40.4987,85966.0
2019-05-02 11:15:00,48.17,48.17,48.01,48.01,114421.0,40.4987,40.4987,40.3642,40.3642,114421.0
2019-05-02 11:20:00,48.01,48.03,47.99,48.01,170638.0,40.3642,40.381,40.3474,40.3642,170638.0
2019-05-02 11:25:00,48.02,48.05,47.98,48.0,165449.0,40.3726,40.3978,40.339,40.3558,165449.0
2019-05-02 11:30:00,48.0,48.05,47.99,48.05,142241.0,40.3558,40.3978,40.3474,40.3978,142241.0
2019-05-02 11:35:00,48.05,48.1,47.91,47.92,140771.0,40.3978,40.4399,40.2801,40.2885,140771.0
2019-05-02 11:40:00,47.92,47.99,47.88,47.9,368881.0,40.2885,40.3474,40.2549,40.2717,368881.0
2019-05-02 11:45:00,47.89,47.99,47.85,47.98,226769.0,40.2633,40.3474,40.2297,40.339,226769.0
2019-05-02 11:50:00,47.98,48.03,47.95,47.99,374013.0,40.339,40.381,40.3138,40.3474,374013.0
2019-05-02 11:55:00,47.98,48.13,47.95,48.13,125000.0,40.339,40.4651,40.3138,40.4651,125000.0
2019-05-02 12:00:00,48.13,48.19,48.11,48.18,440421.0,40.4651,40.5155,40.4483,40.5071,440421.0
2019-05-02 12:05:00,48.19,48.24,48.19,48.2,137345.0,40.5155,40.5576,40.5155,40.5239,137345.0
2019-05-02 12:10:00,48.2,48.22,48.14,48.15,300736.0,40.5239,40.5408,40.4735,40.4819,300736.0
2019-05-02 12:15:00,48.15,48.15,48.07,48.13,195132.0,40.4819,40.4819,40.4147,40.4651,195132.0
2019-05-02 12:20:00,48.13,48.15,48.1,48.13,53819.0,40.4651,40.4819,40.4399,40.4651,53819.0
2019-05-02 12:25:00,48.14,48.17,48.07,48.12,60377.0,40.4735,40.4987,40.4147,40.4567,60377.0
2019-05-02 12:30:00,48.13,48.14,48.08,48.12,73681.0,40.4651,40.4735,40.4231,40.4567,73681.0
2019-05-02 12:35:00,48.11,48.21,48.09,48.19,184422.0,40.4483,40.5324,40.4315,40.5155,184422.0
2019-05-02 12:40:00,48.2,48.27,48.2,48.23,144433.0,40.5239,40.5828,40.5239,40.5492,144433.0
2019-05-02 12:45:00,48.23,48.29,48.22,48.28,77672.0,40.5492,40.5996,40.5408,40.5912,77672.0
2019-05-02 12:50:00,48.28,48.36,48.24,48.34,197963.0,40.5912,40.6585,40.5576,40.6417,197963.0
2019-05-02 12:55:00,48.34,48.37,48.27,48.37,170217.0,40.6417,40.6669,40.5828,40.6669,170217.0
2019-05-02 13:00:00,48.37,48.38,48.26,48.27,125044.0,40.6669,40.6753,40.5744,40.5828,125044.0
2019-05-02 13:05:00,48.27,48.34,48.26,48.32,102747.0,40.5828,40.6417,40.5744,40.6248,102747.0
2019-05-02 13:10:00,48.32,48.42,48.3,48.36,166311.0,40.6248,40.7089,40.608,40.6585,166311.0
2019-05-02 13:15:00,48.36,48.38,48.3,48.36,149076.0,40.6585,40.6753,40.608,40.6585,149076.0
2019-05-02 13:20:00,48.37,48.41,48.35,48.35,101412.0,40.6669,40.7005,40.6501,40.6501,101412.0
2019-05-02 13:25:00,48.35,48.36,48.26,48.27,109581.0,40.6501,40.6585,40.5744,40.5828,109581.0
2019-05-02 13:30:00,48.27,48.3,48.11,48.19,319620.0,40.5828,40.608,40.4483,40.5155,319620.0
2019-05-02 13:35:00,48.18,48.27,48.17,48.25,120929.0,40.5071,40.5828,40.4987,40.566,120929.0
2019-05-02 13:40:00,48.26,48.28,48.22,48.23,82106.0,40.5744,40.5912,40.5408,40.5492,82106.0
2019-05-02 13:45:00,48.23,48.27,48.22,48.23,109811.0,40.5492,40.5828,40.5408,40.5492,109811.0
2019-05-02 13:50:00,48.24,48.29,48.23,48.23,83862.0,40.5576,40.5996,40.5492,40.5492,83862.0
2019-05-02 13:55:00,48.22,48.28,48.2,48.22,150499.0,40.5408,40.5912,40.5239,40.5408,150499.0
2019-05-02 14:00:00,48.22,48.3,48.21,48.29,99518.0,40.5408,40.608,40.5324,40.5996,99518.0
2019-05-02 14:05:00,48.29,48.31,48.24,48.29,118032.0,40.5996,40.6164,40.5576,40.5996,118032.0
2019-05-02 14:10:00,48.28,48.33,48.28,48.29,153732.0,40.5912,40.6332,40.5912,40.5996,153732.0
2019-05-02 14:15:00,48.29,48.37,48.29,48.36,160978.0,40.5996,40.6669,40.5996,40.6585,160978.0
2019-05-02 14:20:00,48.37,48.37,48.29,48.3,140279.0,40.6669,40.6669,40.5996,40.608,140279.0
2019-05-02 14:25:00,48.31,48.32,48.21,48.22,114098.0,40.6164,40.6248,40.5324,40.5408,114098.0
2019-05-02 14:30:00,48.22,48.32,48.22,48.25,134548.0,40.5408,40.6248,40.5408,40.566,134548.0
2019-05-02 14:35:00,48.24,48.28,48.22,48.25,68747.0,40.5576,40.5912,40.5408,40.566,68747.0
2019-05-02 14:40:00,48.26,48.3,48.23,48.3,108515.0,40.5744,40.608,40.5492,40.608,108515.0
2019-05-02 14:45:00,48.3,48.3,48.23,48.23,154397.0,40.608,40.608,40.5492,40.5492,154397.0
2019-05-02 14:50:00,48.23,48.26,48.21,48.23,134863.0,40.5492,40.5744,40.5324,40.5492,134863.0
2019-05-02 14:55:00,48.22,48.26,48.21,48.22,149694.0,40.5408,40.5744,40.5324,40.5408,149694.0
2019-05-02 15:00:00,48.22,48.25,48.2,48.25,132118.0,40.5408,40.566,40.5239,40.566,132118.0
2019-05-02 15:05:00,48.24,48.26,48.2,48.22,408546.0,40.5576,40.5744,40.5239,40.5408,408546.0
2019-05-02 15:10:00,48.22,48.24,48.19,48.23,105264.0,40.5408,40.5576,40.5155,40.5492,105264.0
2019-05-02 15:15:00,48.23,48.27,48.23,48.25,109907.0,40.5492,40.5828,40.5492,40.566,109907.0
2019-05-02 15:20:00,48.26,48.29,48.24,48.28,116297.0,40.5744,40.5996,40.5576,40.5912,116297.0
2019-05-02 15:25:00,48.27,48.29,48.22,48.24,141839.0,40.5828,40.5996,40.5408,40.5576,141839.0
2019-05-02 15:30:00,48.23,48.27,48.2,48.21,212363.0,40.5492,40.5828,40.5239,40.5324,212363.0
2019-05-02 15:35:00,48.21,48.24,48.18,48.21,154895.0,40.5324,40.5576,40.5071,40.5324,154895.0
2019-05-02 15:40:00,48.21,48.25,48.15,48.21,236889.0,40.5324,40.566,40.4819,40.5324,236889.0
2019-05-02 15:45:00,48.21,48.22,48.16,48.21,175611.0,40.5324,40.5408,40.4903,40.5324,175611.0
2019-05-02 15:50:00,48.21,48.31,48.2,48.3,420242.0,40.5324,40.6164,40.5239,40.608,420242.0
2019-05-02 15:55:00,48.3,48.31,48.22,48.3,610887.0,40.608,40.6164,40.5408,40.608,610887.0
2019-05-03 09:30:00,48.52,48.64,48.47,48.57,381323.0,40.793,40.8939,40.7509,40.835,381323.0
2019-05-03 09:35:00,48.58,48.73,48.49,48.7,206008.0,40.8434,40.9695,40.7678,40.9443,206008.0
2019-05-03 09:40:00,48.7,48.72,48.61,48.64,145182.0,40.9443,40.9611,40.8687,40.8939,145182.0
2019-05-03 09:45:00,48.63,48.64,48.52,48.6,172678.0,40.8855,40.8939,40.793,40.8602,172678.0
2019-05-03 09:50:00,48.61,48.65,48.56,48.65,161379.0,40.8687,40.9023,40.8266,40.9023,161379.0
2019-05-03 09:55:00,48.65,48.71,48.65,48.7,101067.0,40.9023,40.9527,40.9023,40.9443,101067.0
2019-05-03 10:00:00,48.69,48.7,48.56,48.57,205441.0,40.9359,40.9443,40.8266,40.835,205441.0
2019-05-03 10:05:00,48.57,48.64,48.51,48.52,131657.0,40.835,40.8939,40.7846,40.793,131657.0
2019-05-03 10:10:00,48.53,48.53,48.35,48.37,364238.0,40.8014,40.8014,40.6501,40.6669,364238.0
2019-05-03 10:15:00,48.37,48.42,48.36,48.36,190384.0,40.6669,40.7089,40.6585,40.6585,190384.0
2019-05-03 10:20:00,48.36,48.42,48.35,48.41,171714.0,40.6585,40.7089,40.6501,40.7005,171714.0
2019-05-03 10:25:00,48.41,48.43,48.39,48.4,127430.0,40.7005,40.7173,40.6837,40.6921,127430.0
2019-05-03 10:30:00,48.4,48.49,48.39,48.46,220307.0,40.6921,40.7678,40.6837,40.7425,220307.0
2019-05-03 10:35:00,48.47,48.47,48.39,48.39,127591.0,40.7509,40.7509,40.6837,40.6837,127591.0
2019-05-03 10:40:00,48.4,48.45,48.39,48.42,90985.0,40.6921,40.7341,40.6837,40.7089,90985.0
2019-05-03 10:45:00,48.42,48.47,48.4,48.44,163341.0,40.7089,40.7509,40.6921,40.7257,163341.0
2019-05-03 10:50:00,48.43,48.47,48.4,48.46,113246.0,40.7173,40.7509,40.6921,40.7425,113246.0
2019-05-03 10:55:00,48.45,48.47,48.43,48.45,63015.0,40.7341,40.7509,40.7173,40.7341,63015.0
2019-05-03 11:00:00,48.45,48.58,48.44,48.55,127994.0,40.7341,40.8434,40.7257,40.8182,127994.0
2019-05-03 11:05:00,48.56,48.56,48.5,48.53,86093.0,40.8266,40.8266,40.7762,40.8014,86093.0
2019-05-03 11:10:00,48.53,48.56,48.5,48.53,150835.0,40.8014,40.8266,40.7762,40.8014,150835.0
2019-05-03 11:15:00,48.53,48.6,48.52,48.53,113037.0,40.8014,40.8602,40.793,40.8014,113037.0
2019-05-03 11:20:00,48.52,48.57,48.5,48.55,68943.0,40.793,40.835,40.7762,40.8182,68943.0
2019-05-03 11:25:00,48.55,48.58,48.51,48.53,62458.0,40.8182,40.8434,40.7846,40.8014,62458.0
2019-05-03 11:30:00,48.53,48.57,48.49,48.5,110878.0,40.8014,40.835,40.7678,40.7762,110878.0
2019-05-03 11:35:00,48.5,48.6,48.5,48.58,89889.0,40.7762,40.8602,40.7762,40.8434,89889.0
2019-05-03 11:40:00,48.58,48.62,48.55,48.55,90883.0,40.8434,40.8771,40.8182,40.8182,90883.0
2019-05-03 11:45:00,48.56,48.58,48.49,48.5,82767.0,40.8266,40.8434,40.7678,40.7762,82767.0
2019-05-03 11:50:00,48.49,48.61,48.49,48.61,53688.0,40.7678,40.8687,40.7678,40.8687,53688.0
2019-05-03 11:55:00,48.61,48.61,48.54,48.57,79952.0,40.8687,40.8687,40.8098,40.835,79952.0
2019-05-03 12:00:00,48.58,48.61,48.54,48.61,85084.0,40.8434,40.8687,40.8098,40.8687,85084.0
2019-05-03 12:05:00,48.6,48.65,48.59,48.64,109288.0,40.8602,40.9023,40.8518,40.8939,109288.0
2019-05-03 12:10:00,48.64,48.64,48.61,48.63,63649.0,40.8939,40.8939,40.8687,40.8855,63649.0
2019-05-03 12:15:00,48.63,48.65,48.61,48.65,63512.0,40.8855,40.9023,40.8687,40.9023,63512.0
2019-05-03 12:20:00,48.65,48.67,48.64,48.66,134255.0,40.9023,40.9191,40.8939,40.9107,134255.0
2019-05-03 12:25:00,48.66,48.67,48.63,48.65,81937.0,40.9107,40.9191,40.8855,40.9023,81937.0
2019-05-03 12:30:00,48.65,48.67,48.64,48.65,104312.0,40.9023,40.9191,40.8939,40.9023,104312.0
2019-05-03 12:35:00,48.66,48.68,48.62,48.67,138520.0,40.9107,40.9275,40.8771,40.9191,138520.0
2019-05-03 12:40:00,48.67,48.71,48.66,48.71,73944.0,40.9191,40.9527,40.9107,40.9527,73944.0
2019-05-03 12:45:00,48.71,48.72,48.69,48.71,70314.0,40.9527,40.9611,40.9359,40.9527,70314.0
2019-05-03 12:50:00,48.71,48.75,48.71,48.73,132684.0,40.9527,40.9864,40.9527,40.9695,132684.0
2019-05-03 12:55:00,48.74,48.74,48.64,48.65,110577.0,40.978,40.978,40.8939,40.9023,110577.0
2019-05-03 13:00:00,48.65,48.71,48.64,48.68,113496.0,40.9023,40.9527,40.8939,40.9275,113496.0
2019-05-03 13:05:00,48.68,48.73,48.67,48.72,98955.0,40.9275,40.9695,40.9191,40.9611,98955.0
2019-05-03 13:10:00,48.72,48.76,48.68,48.75,334001.0,40.9611,40.9948,40.9275,40.9864,334001.0
2019-05-03 13:15:00,48.75,48.77,48.69,48.75,384064.0,40.9864,41.0032,40.9359,40.9864,384064.0
2019-05-03 13:20:00,48.75,48.75,48.71,48.72,92438.0,40.9864,40.9864,40.9527,40.9611,92438.0
2019-05-03 13:25:00,48.72,48.75,48.69,48.72,262012.0,40.9611,40.9864,40.9359,40.9611,262012.0
2019-05-03 13:30:00,48.71,48.75,48.7,48.74,117392.0,40.9527,40.9864,40.9443,40.978,117392.0
2019-05-03 13:35:00,48.74,48.75,48.72,48.73,122168.0,40.978,40.9864,40.9611,40.9695,122168.0
2019-05-03 13:40:00,48.73,48.76,48.72,48.75,114148.0,40.9695,40.9948,40.9611,40.9864,114148.0
2019-05-03 13:45:00,48.75,48.77,48.73,48.77,483541.0,40.9864,41.0032,40.9695,41.0032,483541.0
2019-05-03 13:50:00,48.76,48.77,48.68,48.69,241402.0,40.9948,41.0032,40.9275,40.9359,241402.0
2019-05-03 13:55:00,48.69,48.75,48.67,48.71,129041.0,40.9359,40.9864,40.9191,40.9527,129041.0
2019-05-03 14:00:00,48.71,48.72,48.66,48.68,123701.0,40.9527,40.9611,40.9107,40.9275,123701.0
2019-05-03 14:05:00,48.68,48.72,48.66,48.66,120015.0,40.9275,40.9611,40.9107,40.9107,120015.0
2019-05-03 14:10:00,48.67,48.72,48.67,48.7,241349.0,40.9191,40.9611,40.9191,40.9443,241349.0
2019-05-03 14:15:00,48.69,48.75,48.66,48.74,127021.0,40.9359,40.9864,40.9107,40.978,127021.0
2019-05-03 14:20:00,48.74,48.75,48.7,48.74,132901.0,40.978,40.9864,40.9443,40.978,132901.0
2019-05-03 14:25:00,48.74,48.76,48.72,48.73,122872.0,40.978,40.9948,40.9611,40.9695,122872.0
2019-05-03 14:30:00,48.73,48.74,48.69,48.73,114958.0,40.9695,40.978,40.9359,40.9695,114958.0
2019-05-03 14:35:00,48.73,48.74,48.68,48.71,130414.0,40.9695,40.978,40.9275,40.9527,130414.0
2019-05-03 14:40:00,48.71,48.74,48.67,48.73,139210.0,40.9527,40.978,40.9191,40.9695,139210.0
2019-05-03 14:45:00,48.73,48.76,48.72,48.73,123595.0,40.9695,40.9948,40.9611,40.9695,123595.0
2019-05-03 14:50:00,48.72,48.76,48.7,48.72,138860.0,40.9611,40.9948,40.9443,40.9611,138860.0
2019-05-03 14:55:00,48.71,48.74,48.7,48.73,172324.0,40.9527,40.978,40.9443,40.9695,172324.0
2019-05-03 15:00:00,48.72,48.76,48.7,48.7,193992.0,40.9611,40.9948,40.9443,40.9443,193992.0
2019-05-03 15:05:00,48.7,48.74,48.69,48.73,203151.0,40.9443,40.978,40.9359,40.9695,203151.0
2019-05-03 15:10:00,48.73,48.75,48.69,48.74,217410.0,40.9695,40.9864,40.9359,40.978,217410.0
2019-05-03 15:15:00,48.74,48.76,48.72,48.73,149040.0,40.978,40.9948,40.9611,40.9695,149040.0
2019-05-03 15:20:00,48.73,48.75,48.71,48.73,115795.0,40.9695,40.9864,40.9527,40.9695,115795.0
2019-05-03 15:25:00,48.73,48.76,48.71,48.71,236741.0,40.9695,40.9948,40.9527,40.9527,236741.0
2019-05-03 15:30:00,48.71,48.76,48.69,48.75,232804.0,40.9527,40.9948,40.9359,40.9864,232804.0
2019-05-03 15:35:00,48.75,48.76,48.71,48.72,204713.0,40.9864,40.9948,40.9527,40.9611,204713.0
2019-05-03 15:40:00,48.73,48.73,48.68,48.71,334557.0,40.9695,40.9695,40.9275,40.9527,334557.0
2019-05-03 15:45:00,48.71,48.73,48.66,48.69,291115.0,40.9527,40.9695,40.9107,40.9359,291115.0
2019-05-03 15:50:00,48.7,48.74,48.69,48.73,370726.0,40.9443,40.978,40.9359,40.9695,370726.0
2019-05-03 15:55:00,48.73,48.75,48.65,48.66,974845.0,40.9695,40.9864,40.9023,40.9107,974845.0
2019-05-06 09:30:00,47.99,48.13,47.88,48.12,588833.0,40.3474,40.4651,40.2549,40.4567,588833.0
2019-05-06 09:35:00,48.12,48.27,48.11,48.25,506871.0,40.4567,40.5828,40.4483,40.566,506871.0
2019-05-06 09:40:00,48.26,48.28,48.11,48.19,543948.0,40.5744,40.5912,40.4483,40.5155,543948.0
2019-05-06 09:45:00,48.19,48.23,48.13,48.18,385063.0,40.5155,40.5492,40.4651,40.5071,385063.0
2019-05-06 09:50:00,48.17,48.2,48.09,48.18,431110.0,40.4987,40.5239,40.4315,40.5071,431110.0
2019-05-06 09:55:00,48.19,48.35,48.19,48.34,238747.0,40.5155,40.6501,40.5155,40.6417,238747.0
2019-05-06 10:00:00,48.34,48.36,48.23,48.25,250330.0,40.6417,40.6585,40.5492,40.566,250330.0
2019-05-06 10:05:00,48.25,48.38,48.24,48.37,199486.0,40.566,40.6753,40.5576,40.6669,199486.0
2019-05-06 10:10:00,48.37,48.47,48.35,48.43,272566.0,40.6669,40.7509,40.6501,40.7173,272566.0
2019-05-06 10:15:00,48.42,48.49,48.4,48.45,114228.0,40.7089,40.7678,40.6921,40.7341,114228.0
2019-05-06 10:20:00,48.46,48.49,48.4,48.43,136005.0,40.7425,40.7678,40.6921,40.7173,136005.0
2019-05-06 10:25:00,48.42,48.46,48.39,48.42,170078.0,40.7089,40.7425,40.6837,40.7089,170078.0
2019-05-06 10:30:00,48.42,48.43,48.37,48.39,137019.0,40.7089,40.7173,40.6669,40.6837,137019.0
2019-05-06 10:35:00,48.39,48.46,48.39,48.42,107650.0,40.6837,40.7425,40.6837,40.7089,107650.0
2019-05-06 10:40:00,48.43,48.45,48.37,48.39,131908.0,40.7173,40.7341,40.6669,40.6837,131908.0
2019-05-06 10:45:00,48.39,48.4,48.35,48.36,172353.0,40.6837,40.6921,40.6501,40.6585,172353.0
2019-05-06 10:50:00,48.35,48.43,48.3,48.3,233944.0,40.6501,40.7173,40.608,40.608,233944.0
2019-05-06 10:55:00,48.29,48.47,48.27,48.4,511589.0,40.5996,40.7509,40.5828,40.6921,511589.0
2019-05-06 11:00:00,48.4,48.41,48.34,48.37,220780.0,40.6921,40.7005,40.6417,40.6669,220780.0
2019-05-06 11:05:00,48.38,48.38,48.33,48.36,107360.0,40.6753,40.6753,40.6332,40.6585,107360.0
2019-05-06 11:10:00,48.37,48.37,48.32,48.35,118854.0,40.6669,40.6669,40.6248,40.6501,118854.0
2019-05-06 11:15:00,48.35,48.47,48.35,48.46,188889.0,40.6501,40.7509,40.6501,40.7425,188889.0
2019-05-06 11:20:00,48.46,48.48,48.42,48.46,308327.0,40.7425,40.7594,40.7089,40.7425,308327.0
2019-05-06 11:25:00,48.46,48.48,48.41,48.46,239493.0,40.7425,40.7594,40.7005,40.7425,239493.0
2019-05-06 11:30:00,48.46,48.46,48.3,48.33,352079.0,40.7425,40.7425,40.608,40.6332,352079.0
2019-05-06 11:35:00,48.34,48.42,48.33,48.4,232054.0,40.6417,40.7089,40.6332,40.6921,232054.0
2019-05-06 11:40:00,48.39,48.42,48.39,48.41,133355.0,40.6837,40.7089,40.6837,40.7005,133355.0
2019-05-06 11:45:00,48.41,48.47,48.39,48.39,196672.0,40.7005,40.7509,40.6837,40.6837,196672.0
2019-05-06 11:50:00,48.39,48.39,48.25,48.27,378907.0,40.6837,40.6837,40.566,40.5828,378907.0
2019-05-06 11:55:00,48.27,48.27,48.18,48.2,250148.0,40.5828,40.5828,40.5071,40.5239,250148.0
2019-05-06 12:00:00,48.2,48.22,48.17,48.2,317308.0,40.5239,40.5408,40.4987,40.5239,317308.0
2019-05-06 12:05:00,48.2,48.23,48.19,48.23,112571.0,40.5239,40.5492,40.5155,40.5492,112571.0
2019-05-06 12:10:00,48.23,48.28,48.22,48.28,83273.0,40.5492,40.5912,40.5408,40.5912,83273.0
2019-05-06 12:15:00,48.28,48.37,48.26,48.35,131555.0,40.5912,40.6669,40.5744,40.6501,131555.0
2019-05-06 12:20:00,48.36,48.43,48.34,48.41,325048.0,40.6585,40.7173,40.6417,40.7005,325048.0
2019-05-06 12:25:00,48.4,48.41,48.31,48.33,216226.0,40.6921,40.7005,40.6164,40.6332,216226.0
2019-05-06 12:30:00,48.34,48.34,48.27,48.29,167937.0,40.6417,40.6417,40.5828,40.5996,167937.0
2019-05-06 12:35:00,48.3,48.37,48.28,48.36,120152.0,40.608,40.6669,40.5912,40.6585,120152.0
2019-05-06 12:40:00,48.36,48.37,48.34,48.35,67811.0,40.6585,40.6669,40.6417,40.6501,67811.0
2019-05-06 12:45:00,48.36,48.38,48.32,48.34,94138.0,40.6585,40.6753,40.6248,40.6417,94138.0
2019-05-06 12:50:00,48.34,48.4,48.3,48.4,148594.0,40.6417,40.6921,40.608,40.6921,148594.0
2019-05-06 12:55:00,48.39,48.39,48.34,48.35,70763.0,40.6837,40.6837,40.6417,40.6501,70763.0
2019-05-06 13:00:00,48.34,48.35,48.31,48.34,148059.0,40.6417,40.6501,40.6164,40.6417,148059.0
2019-05-06 13:05:00,48.33,48.4,48.33,48.37,74703.0,40.6332,40.6921,40.6332,40.6669,74703.0
2019-05-06 13:10:00,48.38,48.4,48.36,48.36,78174.0,40.6753,40.6921,40.6585,40.6585,78174.0
2019-05-06 13:15:00,48.36,48.45,48.35,48.45,90919.0,40.6585,40.7341,40.6501,40.7341,90919.0
2019-05-06 13:20:00,48.45,48.48,48.43,48.48,102712.0,40.7341,40.7594,40.7173,40.7594,102712.0
2019-05-06 13:25:00,48.48,48.52,48.47,48.51,92606.0,40.7594,40.793,40.7509,40.7846,92606.0
2019-05-06 13:30:00,48.51,48.51,48.42,48.45,106896.0,40.7846,40.7846,40.7089,40.7341,106896.0
2019-05-06 13:35:00,48.45,48.48,48.44,48.46,258545.0,40.7341,40.7594,40.7257,40.7425,258545.0
2019-05-06 13:40:00,48.47,48.49,48.44,48.48,148606.0,40.7509,40.7678,40.7257,40.7594,148606.0
2019-05-06 13:45:00,48.48,48.48,48.35,48.38,144852.0,40.7594,40.7594,40.6501,40.6753,144852.0
2019-05-06 13:50:00,48.38,48.42,48.37,48.41,88126.0,40.6753,40.7089,40.6669,40.7005,88126.0
2019-05-06 13:55:00,48.4,48.42,48.38,48.42,77739.0,40.6921,40.7089,40.6753,40.7089,77739.0
2019-05-06 14:00:00,48.42,48.43,48.39,48.41,93258.0,40.7089,40.7173,40.6837,40.7005,93258.0
2019-05-06 14:05:00,48.41,48.43,48.38,48.43,131459.0,40.7005,40.7173,40.6753,40.7173,131459.0
2019-05-06 14:10:00,48.43,48.48,48.41,48.42,188656.0,40.7173,40.7594,40.7005,40.7089,188656.0
2019-05-06 14:15:00,48.43,48.44,48.36,48.42,153191.0,40.7173,40.7257,40.6585,40.7089,153191.0
2019-05-06 14:20:00,48.42,48.42,48.33,48.34,124558.0,40.7089,40.7089,40.6332,40.6417,124558.0
2019-05-06 14:25:00,48.35,48.42,48.34,48.39,97844.0,40.6501,40.7089,40.6417,40.6837,97844.0
2019-05-06 14:30:00,48.39,48.43,48.37,48.41,119592.0,40.6837,40.7173,40.6669,40.7005,119592.0
2019-05-06 14:35:00,48.42,48.46,48.41,48.44,204009.0,40.7089,40.7425,40.7005,40.7257,204009.0
2019-05-06 14:40:00,48.43,48.44,48.41,48.44,135053.0,40.7173,40.7257,40.7005,40.7257,135053.0
2019-05-06 14:45:00,48.44,48.5,48.4,48.5,172553.0,40.7257,40.7762,40.6921,40.7762,172553.0
2019-05-06 14:50:00,48.5,48.59,48.49,48.59,276593.0,40.7762,40.8518,40.7678,40.8518,276593.0
2019-05-06 14:55:00,48.6,48.64,48.56,48.64,217228.0,40.8602,40.8939,40.8266,40.8939,217228.0
2019-05-06 15:00:00,48.63,48.68,48.6,48.66,216114.0,40.8855,40.9275,40.8602,40.9107,216114.0
2019-05-06 15:05:00,48.67,48.73,48.65,48.68,152068.0,40.9191,40.9695,40.9023,40.9275,152068.0
2019-05-06 15:10:00,48.69,48.71,48.6,48.61,175825.0,40.9359,40.9527,40.8602,40.8687,175825.0
2019-05-06 15:15:00,48.61,48.67,48.57,48.59,202182.0,40.8687,40.9191,40.835,40.8518,202182.0
2019-05-06 15:20:00,48.59,48.63,48.57,48.62,122113.0,40.8518,40.8855,40.835,40.8771,122113.0
2019-05-06 15:25:00,48.63,48.68,48.61,48.62,167807.0,40.8855,40.9275,40.8687,40.8771,167807.0
2019-05-06 15:30:00,48.62,48.62,48.55,48.61,194185.0,40.8771,40.8771,40.8182,40.8687,194185.0
2019-05-06 15:35:00,48.61,48.63,48.57,48.63,165172.0,40.8687,40.8855,40.835,40.8855,165172.0
2019-05-06 15:40:00,48.63,48.65,48.56,48.56,208444.0,40.8855,40.9023,40.8266,40.8266,208444.0
2019-05-06 15:45:00,48.55,48.56,48.51,48.54,285867.0,40.8182,40.8266,40.7846,40.8098,285867.0
2019-05-06 15:50:00,48.54,48.58,48.49,48.49,365037.0,40.8098,40.8434,40.7678,40.7678,365037.0
2019-05-06 15:55:00,48.49,48.5,48.4,48.44,895024.0,40.7678,40.7762,40.6921,40.7257,895024.0
2019-05-07 09:30:00,48.05,48.05,47.93,48.01,716533.0,40.3978,40.3978,40.2969,40.3642,716533.0
2019-05-07 09:35:00,48.02,48.06,47.9,47.98,506734.0,40.3726,40.4062,40.2717,40.339,506734.0
2019-05-07 09:40:00,47.99,48.16,47.88,48.0,708314.0,40.3474,40.4903,40.2549,40.3558,708314.0
2019-05-07 09:45:00,47.98,48.03,47.89,47.91,386371.0,40.339,40.381,40.2633,40.2801,386371.0
2019-05-07 09:50:00,47.92,47.97,47.85,47.96,224155.0,40.2885,40.3306,40.2297,40.3222,224155.0
2019-05-07 09:55:00,47.95,48.07,47.95,48.06,98137.0,40.3138,40.4147,40.3138,40.4062,98137.0
2019-05-07 10:00:00,48.06,48.06,47.9,47.92,88790.0,40.4062,40.4062,40.2717,40.2885,88790.0
2019-05-07 10:05:00,47.91,47.94,47.86,47.89,130128.0,40.2801,40.3054,40.2381,40.2633,130128.0
2019-05-07 10:10:00,47.88,47.91,47.82,47.83,269306.0,40.2549,40.2801,40.2045,40.2129,269306.0
2019-05-07 10:15:00,47.83,47.91,47.78,47.89,142393.0,40.2129,40.2801,40.1708,40.2633,142393.0
2019-05-07 10:20:00,47.9,48.0,47.88,47.92,130405.0,40.2717,40.3558,40.2549,40.2885,130405.0
2019-05-07 10:25:00,47.91,48.08,47.91,48.07,166984.0,40.2801,40.4231,40.2801,40.4147,166984.0
2019-05-07 10:30:00,48.07,48.09,47.96,47.98,150879.0,40.4147,40.4315,40.3222,40.339,150879.0
2019-05-07 10:35:00,47.98,48.03,47.96,47.98,164731.0,40.339,40.381,40.3222,40.339,164731.0
2019-05-07 10:40:00,47.98,47.98,47.91,47.92,94094.0,40.339,40.339,40.2801,40.2885,94094.0
2019-05-07 10:45:00,47.91,48.01,47.84,47.84,168793.0,40.2801,40.3642,40.2213,40.2213,168793.0
2019-05-07 10:50:00,47.84,47.9,47.79,47.86,222286.0,40.2213,40.2717,40.1792,40.2381,222286.0
2019-05-07 10:55:00,47.86,47.91,47.8,47.86,149829.0,40.2381,40.2801,40.1876,40.2381,149829.0
2019-05-07 11:00:00,47.86,47.86,47.76,47.79,173335.0,40.2381,40.2381,40.154,40.1792,173335.0
2019-05-07 11:05:00,47.8,47.93,47.78,47.93,101022.0,40.1876,40.2969,40.1708,40.2969,101022.0
2019-05-07 11:10:00,47.92,47.94,47.83,47.84,107748.0,40.2885,40.3054,40.2129,40.2213,107748.0
2019-05-07 11:15:00,47.84,47.86,47.77,47.82,189080.0,40.2213,40.2381,40.1624,40.2045,189080.0
2019-05-07 11:20:00,47.81,47.84,47.77,47.83,200300.0,40.1961,40.2213,40.1624,40.2129,200300.0
2019-05-07 11:25:00,47.82,47.86,47.75,47.8,318878.0,40.2045,40.2381,40.1456,40.1876,318878.0
2019-05-07 11:30:00,47.81,47.87,47.8,47.82,107960.0,40.1961,40.2465,40.1876,40.2045,107960.0
2019-05-07 11:35:00,47.82,47.85,47.72,47.75,173966.0,40.2045,40.2297,40.1204,40.1456,173966.0
2019-05-07 11:40:00,47.75,47.81,47.65,47.67,163067.0,40.1456,40.1961,40.0615,40.0784,163067.0
2019-05-07 11:45:00,47.66,47.76,47.66,47.72,225793.0,40.0699,40.154,40.0699,40.1204,225793.0
2019-05-07 11:50:00,47.71,47.72,47.64,47.69,228673.0,40.112,40.1204,40.0531,40.0952,228673.0
2019-05-07 11:55:00,47.68,47.71,47.58,47.66,175317.0,40.0868,40.112,40.0027,40.0699,175317.0
2019-05-07 12:00:00,47.64,47.65,47.57,47.65,138102.0,40.0531,40.0615,39.9943,40.0615,138102.0
2019-05-07 12:05:00,47.65,47.73,47.63,47.7,131040.0,40.0615,40.1288,40.0447,40.1036,131040.0
2019-05-07 12:10:00,47.71,47.75,47.68,47.7,234613.0,40.112,40.1456,40.0868,40.1036,234613.0
2019-05-07 12:15:00,47.7,47.75,47.69,47.74,138595.0,40.1036,40.1456,40.0952,40.1372,138595.0
2019-05-07 12:20:00,47.74,47.81,47.73,47.76,110580.0,40.1372,40.1961,40.1288,40.154,110580.0
2019-05-07 12:25:00,47.77,47.8,47.75,47.77,84471.0,40.1624,40.1876,40.1456,40.1624,84471.0
2019-05-07 12:30:00,47.77,47.81,47.7,47.72,131209.0,40.1624,40.1961,40.1036,40.1204,131209.0
2019-05-07 12:35:00,47.71,47.77,47.71,47.73,119107.0,40.112,40.1624,40.112,40.1288,119107.0
2019-05-07 12:40:00,47.73,47.74,47.67,47.72,78958.0,40.1288,40.1372,40.0784,40.1204,78958.0
2019-05-07 12:45:00,47.71,47.72,47.68,47.69,95193.0,40.112,40.1204,40.0868,40.0952,95193.0
2019-05-07 12:50:00,47.69,47.72,47.63,47.64,386454.0,40.0952,40.1204,40.0447,40.0531,386454.0
2019-05-07 12:55:00,47.64,47.64,47.56,47.57,122723.0,40.0531,40.0531,39.9859,39.9943,122723.0
2019-05-07 13:00:00,47.56,47.59,47.52,47.53,127730.0,39.9859,40.0111,39.9522,39.9606,127730.0
2019-05-07 13:05:00,47.52,47.57,47.46,47.46,195469.0,39.9522,39.9943,39.9018,39.9018,195469.0
2019-05-07 13:10:00,47.47,47.52,47.45,47.47,336488.0,39.9102,39.9522,39.8934,39.9102,336488.0
2019-05-07 13:15:00,47.46,47.47,47.41,47.43,105726.0,39.9018,39.9102,39.8598,39.8766,105726.0
2019-05-07 13:20:00,47.43,47.44,47.38,47.38,138020.0,39.8766,39.885,39.8345,39.8345,138020.0
2019-05-07 13:25:00,47.38,47.43,47.35,47.42,146423.0,39.8345,39.8766,39.8093,39.8682,146423.0
2019-05-07 13:30:00,47.41,47.41,47.31,47.38,215157.0,39.8598,39.8598,39.7757,39.8345,215157.0
2019-05-07 13:35:00,47.37,47.38,47.3,47.38,107444.0,39.8261,39.8345,39.7673,39.8345,107444.0
2019-05-07 13:40:00,47.38,47.39,47.23,47.27,264527.0,39.8345,39.8429,39.7084,39.7421,264527.0
2019-05-07 13:45:00,47.27,47.36,47.26,47.32,201599.0,39.7421,39.8177,39.7336,39.7841,201599.0
2019-05-07 13:50:00,47.32,47.39,47.29,47.37,272820.0,39.7841,39.8429,39.7589,39.8261,272820.0
2019-05-07 13:55:00,47.37,47.37,47.28,47.29,285037.0,39.8261,39.8261,39.7505,39.7589,285037.0
2019-05-07 14:00:00,47.28,47.32,47.19,47.19,271127.0,39.7505,39.7841,39.6748,39.6748,271127.0
2019-05-07 14:05:00,47.2,47.28,47.18,47.25,217550.0,39.6832,39.7505,39.6664,39.7252,217550.0
2019-05-07 14:10:00,47.26,47.28,47.19,47.22,148114.0,39.7336,39.7505,39.6748,39.7,148114.0
2019-05-07 14:15:00,47.22,47.26,47.18,47.24,151199.0,39.7,39.7336,39.6664,39.7168,151199.0
2019-05-07 14:20:00,47.24,47.32,47.21,47.22,161557.0,39.7168,39.7841,39.6916,39.7,161557.0
2019-05-07 14:25:00,47.22,47.26,47.15,47.19,222947.0,39.7,39.7336,39.6412,39.6748,222947.0
2019-05-07 14:30:00,47.19,47.23,47.14,47.16,273509.0,39.6748,39.7084,39.6328,39.6496,273509.0
2019-05-07 14:35:00,47.16,47.23,47.13,47.23,181356.0,39.6496,39.7084,39.6243,39.7084,181356.0
2019-05-07 14:40:00,47.23,47.29,47.17,47.17,214834.0,39.7084,39.7589,39.658,39.658,214834.0
2019-05-07 14:45:00,47.17,47.2,47.14,47.15,151653.0,39.658,39.6832,39.6328,39.6412,151653.0
2019-05-07 14:50:00,47.15,47.28,47.15,47.28,203894.0,39.6412,39.7505,39.6412,39.7505,203894.0
2019-05-07 14:55:00,47.28,47.28,47.15,47.18,500234.0,39.7505,39.7505,39.6412,39.6664,500234.0
2019-05-07 15:00:00,47.18,47.2,47.12,47.13,435947.0,39.6664,39.6832,39.6159,39.6243,435947.0
2019-05-07 15:05:00,47.14,47.17,47.01,47.13,304178.0,39.6328,39.658,39.5235,39.6243,304178.0
2019-05-07 15:10:00,47.12,47.19,47.09,47.11,208079.0,39.6159,39.6748,39.5907,39.6075,208079.0
2019-05-07 15:15:00,47.11,47.17,47.09,47.11,255347.0,39.6075,39.658,39.5907,39.6075,255347.0
2019-05-07 15:20:00,47.11,47.15,47.06,47.08,264258.0,39.6075,39.6412,39.5655,39.5823,264258.0
2019-05-07 15:25:00,47.09,47.11,47.02,47.03,317323.0,39.5907,39.6075,39.5319,39.5403,317323.0
2019-05-07 15:30:00,47.03,47.05,46.95,46.97,832072.0,39.5403,39.5571,39.473,39.4898,832072.0
2019-05-07 15:35:00,46.98,47.0,46.91,46.93,457344.0,39.4982,39.5151,39.4394,39.4562,457344.0
2019-05-07 15:40:00,46.93,47.08,46.92,47.08,434559.0,39.4562,39.5823,39.4478,39.5823,434559.0
2019-05-07 15:45:00,47.08,47.12,47.04,47.11,582932.0,39.5823,39.6159,39.5487,39.6075,582932.0
2019-05-07 15:50:00,47.11,47.26,47.09,47.18,798064.0,39.6075,39.7336,39.5907,39.6664,798064.0
2019-05-07 15:55:00,47.18,47.25,47.13,47.19,1471644.0,39.6664,39.7252,39.6243,39.6748,1471644.0
2019-05-08 09:30:00,47.06,47.23,46.91,46.94,695711.0,39.5655,39.7084,39.4394,39.4646,695711.0
2019-05-08 09:35:00,46.94,47.08,46.81,47.02,288668.0,39.4646,39.5823,39.3553,39.5319,288668.0
2019-05-08 09:40:00,47.02,47.1,46.95,47.01,301851.0,39.5319,39.5991,39.473,39.5235,301851.0
2019-05-08 09:45:00,47.01,47.07,46.94,47.0,413057.0,39.5235,39.5739,39.4646,39.5151,413057.0
2019-05-08 09:50:00,47.0,47.03,46.94,46.96,226836.0,39.5151,39.5403,39.4646,39.4814,226836.0
2019-05-08 09:55:00,46.96,47.11,46.93,47.09,299829.0,39.4814,39.6075,39.4562,39.5907,299829.0
2019-05-08 10:00:00,47.09,47.14,47.05,47.09,230061.0,39.5907,39.6328,39.5571,39.5907,230061.0
2019-05-08 10:05:00,47.08,47.12,46.99,47.09,258865.0,39.5823,39.6159,39.5066,39.5907,258865.0
2019-05-08 10:10:00,47.09,47.13,46.99,47.1,247891.0,39.5907,39.6243,39.5066,39.5991,247891.0
2019-05-08 10:15:00,47.1,47.21,47.08,47.21,262775.0,39.5991,39.6916,39.5823,39.6916,262775.0
2019-05-08 10:20:00,47.2,47.24,47.11,47.2,161552.0,39.6832,39.7168,39.6075,39.6832,161552.0
2019-05-08 10:25:00,47.2,47.2,47.09,47.12,174607.0,39.6832,39.6832,39.5907,39.6159,174607.0
2019-05-08 10:30:00,47.13,47.2,47.08,47.12,188548.0,39.6243,39.6832,39.5823,39.6159,188548.0
2019-05-08 10:35:00,47.11,47.15,47.02,47.07,164459.0,39.6075,39.6412,39.5319,39.5739,164459.0
2019-05-08 10:40:00,47.06,47.09,46.99,46.99,208909.0,39.5655,39.5907,39.5066,39.5066,208909.0
2019-05-08 10:45:00,46.99,47.04,46.95,46.96,146927.0,39.5066,39.5487,39.473,39.4814,146927.0
2019-05-08 10:50:00,46.97,47.01,46.93,47.0,143773.0,39.4898,39.5235,39.4562,39.5151,143773.0
2019-05-08 10:55:00,47.0,47.13,46.92,47.11,271320.0,39.5151,39.6243,39.4478,39.6075,271320.0
2019-05-08 11:00:00,47.11,47.22,47.09,47.18,534465.0,39.6075,39.7,39.5907,39.6664,534465.0
2019-05-08 11:05:00,47.17,47.29,47.17,47.17,250788.0,39.658,39.7589,39.658,39.658,250788.0
2019-05-08 11:10:00,47.18,47.24,47.14,47.19,132881.0,39.6664,39.7168,39.6328,39.6748,132881.0
2019-05-08 11:15:00,47.2,47.31,47.19,47.28,247184.0,39.6832,39.7757,39.6748,39.7505,247184.0
2019-05-08 11:20:00,47.28,47.29,47.2,47.27,175481.0,39.7505,39.7589,39.6832,39.7421,175481.0
2019-05-08 11:25:00,47.26,47.31,47.15,47.18,192065.0,39.7336,39.7757,39.6412,39.6664,192065.0
2019-05-08 11:30:00,47.18,47.24,47.07,47.14,240574.0,39.6664,39.7168,39.5739,39.6328,240574.0
2019-05-08 11:35:00,47.14,47.18,47.06,47.09,208316.0,39.6328,39.6664,39.5655,39.5907,208316.0
2019-05-08 11:40:00,47.09,47.13,47.08,47.11,104846.0,39.5907,39.6243,39.5823,39.6075,104846.0
2019-05-08 11:45:00,47.11,47.18,47.09,47.18,93723.0,39.6075,39.6664,39.5907,39.6664,93723.0
2019-05-08 11:50:00,47.18,47.22,47.13,47.19,102724.0,39.6664,39.7,39.6243,39.6748,102724.0
2019-05-08 11:55:00,47.19,47.28,47.18,47.24,146539.0,39.6748,39.7505,39.6664,39.7168,146539.0
2019-05-08 12:00:00,47.25,47.25,47.16,47.21,203872.0,39.7252,39.7252,39.6496,39.6916,203872.0
2019-05-08 12:05:00,47.21,47.23,47.11,47.12,112031.0,39.6916,39.7084,39.6075,39.6159,112031.0
2019-05-08 12:10:00,47.11,47.14,47.05,47.08,189210.0,39.6075,39.6328,39.5571,39.5823,189210.0
2019-05-08 12:15:00,47.07,47.11,47.04,47.05,188137.0,39.5739,39.6075,39.5487,39.5571,188137.0
2019-05-08 12:20:00,47.05,47.07,47.0,47.05,153769.0,39.5571,39.5739,39.5151,39.5571,153769.0
2019-05-08 12:25:00,47.06,47.06,47.01,47.05,171613.0,39.5655,39.5655,39.5235,39.5571,171613.0
2019-05-08 12:30:00,47.05,47.05,47.02,47.05,167025.0,39.5571,39.5571,39.5319,39.5571,167025.0
2019-05-08 12:35:00,47.04,47.06,47.01,47.04,201946.0,39.5487,39.5655,39.5235,39.5487,201946.0
2019-05-08 12:40:00,47.03,47.07,47.01,47.07,108196.0,39.5403,39.5739,39.5235,39.5739,108196.0
2019-05-08 12:45:00,47.07,47.13,47.04,47.11,169039.0,39.5739,39.6243,39.5487,39.6075,169039.0
2019-05-08 12:50:00,47.11,47.19,47.1,47.17,130972.0,39.6075,39.6748,39.5991,39.658,130972.0
2019-05-08 12:55:00,47.17,47.21,47.14,47.21,51677.0,39.658,39.6916,39.6328,39.6916,51677.0
2019-05-08 13:00:00,47.21,47.25,47.15,47.24,90170.0,39.6916,39.7252,39.6412,39.7168,90170.0
2019-05-08 13:05:00,47.25,47.26,47.19,47.2,187628.0,39.7252,39.7336,39.6748,39.6832,187628.0
2019-05-08 13:10:00,47.19,47.22,47.16,47.19,85231.0,39.6748,39.7,39.6496,39.6748,85231.0
2019-05-08 13:15:00,47.19,47.2,47.11,47.13,105896.0,39.6748,39.6832,39.6075,39.6243,105896.0
2019-05-08 13:20:00,47.13,47.17,47.12,47.14,114552.0,39.6243,39.658,39.6159,39.6328,114552.0
2019-05-08 13:25:00,47.14,47.15,47.1,47.11,144443.0,39.6328,39.6412,39.5991,39.6075,144443.0
2019-05-08 13:30:00,47.11,47.11,47.03,47.06,254885.0,39.6075,39.6075,39.5403,39.5655,254885.0
2019-05-08 13:35:00,47.07,47.08,47.0,47.02,184164.0,39.5739,39.5823,39.5151,39.5319,184164.0
2019-05-08 13:40:00,47.02,47.06,47.0,47.05,188829.0,39.5319,39.5655,39.5151,39.5571,188829.0
2019-05-08 13:45:00,47.06,47.1,47.03,47.07,144966.0,39.5655,39.5991,39.5403,39.5739,144966.0
2019-05-08 13:50:00,47.06,47.1,47.04,47.06,137330.0,39.5655,39.5991,39.5487,39.5655,137330.0
2019-05-08 13:55:00,47.07,47.13,47.06,47.11,119442.0,39.5739,39.6243,39.5655,39.6075,119442.0
2019-05-08 14:00:00,47.11,47.13,47.07,47.08,130611.0,39.6075,39.6243,39.5739,39.5823,130611.0
2019-05-08 14:05:00,47.09,47.15,47.08,47.14,122521.0,39.5907,39.6412,39.5823,39.6328,122521.0
2019-05-08 14:10:00,47.13,47.14,47.05,47.08,134876.0,39.6243,39.6328,39.5571,39.5823,134876.0
2019-05-08 14:15:00,47.08,47.12,47.07,47.08,109613.0,39.5823,39.6159,39.5739,39.5823,109613.0
2019-05-08 14:20:00,47.07,47.14,47.07,47.13,139705.0,39.5739,39.6328,39.5739,39.6243,139705.0
2019-05-08 14:25:00,47.13,47.14,47.09,47.13,90387.0,39.6243,39.6328,39.5907,39.6243,90387.0
2019-05-08 14:30:00,47.13,47.2,47.12,47.16,208902.0,39.6243,39.6832,39.6159,39.6496,208902.0
2019-05-08 14:35:00,47.16,47.16,47.11,47.14,86459.0,39.6496,39.6496,39.6075,39.6328,86459.0
2019-05-08 14:40:00,47.15,47.18,47.14,47.18,149664.0,39.6412,39.6664,39.6328,39.6664,149664.0
2019-05-08 14:45:00,47.18,47.18,47.12,47.15,239352.0,39.6664,39.6664,39.6159,39.6412,239352.0
2019-05-08 14:50:00,47.14,47.16,47.13,47.15,136649.0,39.6328,39.6496,39.6243,39.6412,136649.0
2019-05-08 14:55:00,47.14,47.16,47.11,47.14,110952.0,39.6328,39.6496,39.6075,39.6328,110952.0
2019-05-08 15:00:00,47.15,47.18,47.13,47.13,137509.0,39.6412,39.6664,39.6243,39.6243,137509.0
2019-05-08 15:05:00,47.14,47.16,47.11,47.12,146634.0,39.6328,39.6496,39.6075,39.6159,146634.0
2019-05-08 15:10:00,47.12,47.17,47.12,47.16,130240.0,39.6159,39.658,39.6159,39.6496,130240.0
2019-05-08 15:15:00,47.16,47.2,47.13,47.19,210831.0,39.6496,39.6832,39.6243,39.6748,210831.0
2019-05-08 15:20:00,47.18,47.19,47.15,47.16,295157.0,39.6664,39.6748,39.6412,39.6496,295157.0
2019-05-08 15:25:00,47.16,47.17,47.13,47.16,323991.0,39.6496,39.658,39.6243,39.6496,323991.0
2019-05-08 15:30:00,47.16,47.17,47.13,47.15,218956.0,39.6496,39.658,39.6243,39.6412,218956.0
2019-05-08 15:35:00,47.15,47.16,47.14,47.16,214308.0,39.6412,39.6496,39.6328,39.6496,214308.0
2019-05-08 15:40:00,47.15,47.16,47.1,47.1,297943.0,39.6412,39.6496,39.5991,39.5991,297943.0
2019-05-08 15:45:00,47.1,47.1,47.01,47.03,270642.0,39.5991,39.5991,39.5235,39.5403,270642.0
2019-05-08 15:50:00,47.03,47.06,46.99,46.99,833430.0,39.5403,39.5655,39.5066,39.5066,833430.0
2019-05-08 15:55:00,47.0,47.03,46.95,46.98,977206.0,39.5151,39.5403,39.473,39.4982,977206.0
2019-05-09 09:30:00,46.0,46.35,46.0,46.29,784137.0,39.0467,39.3437,39.0467,39.2928,784137.0
2019-05-09 09:35:00,46.29,46.33,46.15,46.21,321183.0,39.2928,39.3268,39.174,39.2249,321183.0
2019-05-09 09:40:00,46.21,46.28,46.07,46.12,304220.0,39.2249,39.2843,39.1061,39.1485,304220.0
2019-05-09 09:45:00,46.11,46.2,46.07,46.15,328090.0,39.14,39.2164,39.1061,39.174,328090.0
2019-05-09 09:50:00,46.14,46.15,45.95,45.99,491526.0,39.1655,39.174,39.0042,39.0382,491526.0
2019-05-09 09:55:00,46.0,46.07,45.97,46.0,480342.0,39.0467,39.1061,39.0212,39.0467,480342.0
2019-05-09 10:00:00,46.01,46.16,45.95,46.11,412117.0,39.0551,39.1825,39.0042,39.14,412117.0
2019-05-09 10:05:00,46.11,46.14,46.03,46.06,254139.0,39.14,39.1655,39.0721,39.0976,254139.0
2019-05-09 10:10:00,46.06,46.11,46.0,46.02,192926.0,39.0976,39.14,39.0467,39.0636,192926.0
2019-05-09 10:15:00,46.02,46.03,45.96,45.98,246757.0,39.0636,39.0721,39.0127,39.0297,246757.0
2019-05-09 10:20:00,45.97,46.0,45.94,45.97,190506.0,39.0212,39.0467,38.9957,39.0212,190506.0
2019-05-09 10:25:00,45.97,46.0,45.89,45.96,484078.0,39.0212,39.0467,38.9533,39.0127,484078.0
2019-05-09 10:30:00,45.97,45.97,45.81,45.82,284430.0,39.0212,39.0212,38.8854,38.8939,284430.0
2019-05-09 10:35:00,45.83,45.84,45.78,45.79,309993.0,38.9023,38.9108,38.8599,38.8684,309993.0
2019-05-09 10:40:00,45.79,45.94,45.78,45.9,281010.0,38.8684,38.9957,38.8599,38.9618,281010.0
2019-05-09 10:45:00,45.89,45.95,45.88,45.92,264636.0,38.9533,39.0042,38.9448,38.9787,264636.0
2019-05-09 10:50:00,45.91,45.96,45.88,45.91,393354.0,38.9703,39.0127,38.9448,38.9703,393354.0
2019-05-09 10:55:00,45.91,45.93,45.87,45.91,226250.0,38.9703,38.9872,38.9363,38.9703,226250.0
2019-05-09 11:00:00,45.9,45.97,45.89,45.97,493452.0,38.9618,39.0212,38.9533,39.0212,493452.0
2019-05-09 11:05:00,45.97,46.01,45.92,46.0,268609.0,39.0212,39.0551,38.9787,39.0467,268609.0
2019-05-09 11:10:00,45.99,46.08,45.96,46.07,220782.0,39.0382,39.1146,39.0127,39.1061,220782.0
2019-05-09 11:15:00,46.07,46.07,45.97,45.97,219582.0,39.1061,39.1061,39.0212,39.0212,219582.0
2019-05-09 11:20:00,45.97,46.0,45.9,45.92,205159.0,39.0212,39.0467,38.9618,38.9787,205159.0
2019-05-09 11:25:00,45.93,45.97,45.81,45.87,204870.0,38.9872,39.0212,38.8854,38.9363,204870.0
2019-05-09 11:30:00,45.87,45.97,45.85,45.97,196948.0,38.9363,39.0212,38.9193,39.0212,196948.0
2019-05-09 11:35:00,45.97,46.02,45.95,45.97,108522.0,39.0212,39.0636,39.0042,39.0212,108522.0
2019-05-09 11:40:00,45.97,46.01,45.92,45.98,129968.0,39.0212,39.0551,38.9787,39.0297,129968.0
2019-05-09 11:45:00,45.98,46.03,45.95,46.03,122632.0,39.0297,39.0721,39.0042,39.0721,122632.0
2019-05-09 11:50:00,46.03,46.1,45.99,46.05,194253.0,39.0721,39.1315,39.0382,39.0891,194253.0
2019-05-09 11:55:00,46.06,46.09,45.98,46.02,186938.0,39.0976,39.123,39.0297,39.0636,186938.0
2019-05-09 12:00:00,46.03,46.03,45.98,46.01,235517.0,39.0721,39.0721,39.0297,39.0551,235517.0
2019-05-09 12:05:00,46.01,46.05,45.98,46.01,153174.0,39.0551,39.0891,39.0297,39.0551,153174.0
2019-05-09 12:10:00,46.02,46.04,45.98,46.02,131444.0,39.0636,39.0806,39.0297,39.0636,131444.0
2019-05-09 12:15:00,46.02,46.04,45.99,46.01,156077.0,39.0636,39.0806,39.0382,39.0551,156077.0
2019-05-09 12:20:00,46.0,46.05,45.99,46.0,139241.0,39.0467,39.0891,39.0382,39.0467,139241.0
2019-05-09 12:25:00,46.0,46.15,46.0,46.12,367780.0,39.0467,39.174,39.0467,39.1485,367780.0
2019-05-09 12:30:00,46.13,46.3,46.12,46.3,442873.0,39.157,39.3013,39.1485,39.3013,442873.0
2019-05-09 12:35:00,46.3,46.47,46.3,46.43,289355.0,39.3013,39.4456,39.3013,39.4117,289355.0
2019-05-09 12:40:00,46.43,46.52,46.33,46.34,259724.0,39.4117,39.488,39.3268,39.3353,259724.0
2019-05-09 12:45:00,46.34,46.38,46.27,46.37,161053.0,39.3353,39.3692,39.2758,39.3607,161053.0
2019-05-09 12:50:00,46.36,46.47,46.32,46.43,137464.0,39.3522,39.4456,39.3183,39.4117,137464.0
2019-05-09 12:55:00,46.44,46.52,46.41,46.49,211567.0,39.4201,39.488,39.3947,39.4626,211567.0
2019-05-09 13:00:00,46.48,46.58,46.48,46.54,183660.0,39.4541,39.539,39.4541,39.505,183660.0
2019-05-09 13:05:00,46.54,46.59,46.46,46.46,116946.0,39.505,39.5475,39.4371,39.4371,116946.0
2019-05-09 13:10:00,46.45,46.53,46.44,46.49,97124.0,39.4286,39.4965,39.4201,39.4626,97124.0
2019-05-09 13:15:00,46.5,46.52,46.38,46.4,113315.0,39.4711,39.488,39.3692,39.3862,113315.0
2019-05-09 13:20:00,46.41,46.49,46.38,46.49,93726.0,39.3947,39.4626,39.3692,39.4626,93726.0
2019-05-09 13:25:00,46.49,46.52,46.44,46.46,137411.0,39.4626,39.488,39.4201,39.4371,137411.0
2019-05-09 13:30:00,46.46,46.57,46.44,46.55,185814.0,39.4371,39.5305,39.4201,39.5135,185814.0
2019-05-09 13:35:00,46.54,46.59,46.48,46.59,98631.0,39.505,39.5475,39.4541,39.5475,98631.0
2019-05-09 13:40:00,46.59,46.62,46.55,46.6,109684.0,39.5475,39.5729,39.5135,39.556,109684.0
2019-05-09 13:45:00,46.59,46.74,46.58,46.73,178607.0,39.5475,39.6748,39.539,39.6663,178607.0
2019-05-09 13:50:00,46.72,46.73,46.6,46.6,126916.0,39.6578,39.6663,39.556,39.556,126916.0
2019-05-09 13:55:00,46.6,46.63,46.55,46.57,190263.0,39.556,39.5814,39.5135,39.5305,190263.0
2019-05-09 14:00:00,46.57,46.63,46.5,46.5,163278.0,39.5305,39.5814,39.4711,39.4711,163278.0
2019-05-09 14:05:00,46.51,46.55,46.45,46.51,134058.0,39.4796,39.5135,39.4286,39.4796,134058.0
2019-05-09 14:10:00,46.52,46.56,46.47,46.54,132672.0,39.488,39.522,39.4456,39.505,132672.0
2019-05-09 14:15:00,46.54,46.67,46.53,46.66,362128.0,39.505,39.6154,39.4965,39.6069,362128.0
2019-05-09 14:20:00,46.66,46.77,46.66,46.7,273005.0,39.6069,39.7003,39.6069,39.6408,273005.0
2019-05-09 14:25:00,46.7,46.74,46.69,46.71,158513.0,39.6408,39.6748,39.6324,39.6493,158513.0
2019-05-09 14:30:00,46.72,46.75,46.69,46.73,203101.0,39.6578,39.6833,39.6324,39.6663,203101.0
2019-05-09 14:35:00,46.73,46.78,46.7,46.72,315078.0,39.6663,39.7087,39.6408,39.6578,315078.0
2019-05-09 14:40:00,46.73,46.83,46.73,46.79,182194.0,39.6663,39.7512,39.6663,39.7172,182194.0
2019-05-09 14:45:00,46.79,46.83,46.7,46.71,226411.0,39.7172,39.7512,39.6408,39.6493,226411.0
2019-05-09 14:50:00,46.7,46.77,46.7,46.74,235755.0,39.6408,39.7003,39.6408,39.6748,235755.0
2019-05-09 14:55:00,46.74,46.76,46.64,46.65,257804.0,39.6748,39.6918,39.5899,39.5984,257804.0
2019-05-09 15:00:00,46.65,46.69,46.59,46.63,222195.0,39.5984,39.6324,39.5475,39.5814,222195.0
2019-05-09 15:05:00,46.63,46.64,46.52,46.52,217675.0,39.5814,39.5899,39.488,39.488,217675.0
2019-05-09 15:10:00,46.52,46.6,46.52,46.57,155301.0,39.488,39.556,39.488,39.5305,155301.0
2019-05-09 15:15:00,46.57,46.65,46.55,46.64,250568.0,39.5305,39.5984,39.5135,39.5899,250568.0
2019-05-09 15:20:00,46.63,46.67,46.59,46.64,140855.0,39.5814,39.6154,39.5475,39.5899,140855.0
2019-05-09 15:25:00,46.64,46.72,46.64,46.71,210742.0,39.5899,39.6578,39.5899,39.6493,210742.0
2019-05-09 15:30:00,46.71,46.81,46.7,46.77,283578.0,39.6493,39.7342,39.6408,39.7003,283578.0
2019-05-09 15:35:00,46.76,46.8,46.73,46.79,242797.0,39.6918,39.7257,39.6663,39.7172,242797.0
2019-05-09 15:40:00,46.8,46.8,46.72,46.73,265917.0,39.7257,39.7257,39.6578,39.6663,265917.0
2019-05-09 15:45:00,46.73,46.76,46.64,46.64,397983.0,39.6663,39.6918,39.5899,39.5899,397983.0
2019-05-09 15:50:00,46.64,46.7,46.64,46.67,513022.0,39.5899,39.6408,39.5899,39.6154,513022.0
2019-05-09 15:55:00,46.67,46.74,46.61,46.73,1112972.0,39.6154,39.6748,39.5644,39.6663,1112972.0
2019-05-10 09:30:00,46.51,46.55,46.39,46.42,353650.0,39.4796,39.5135,39.3777,39.4032,353650.0
2019-05-10 09:35:00,46.42,46.55,46.38,46.48,350006.0,39.4032,39.5135,39.3692,39.4541,350006.0
2019-05-10 09:40:00,46.49,46.54,46.33,46.36,174518.0,39.4626,39.505,39.3268,39.3522,174518.0
2019-05-10 09:45:00,46.37,46.52,46.37,46.48,166499.0,39.3607,39.488,39.3607,39.4541,166499.0
2019-05-10 09:50:00,46.48,46.48,46.39,46.41,194430.0,39.4541,39.4541,39.3777,39.3947,194430.0
2019-05-10 09:55:00,46.42,46.54,46.42,46.45,127503.0,39.4032,39.505,39.4032,39.4286,127503.0
2019-05-10 10:00:00,46.45,46.53,46.43,46.48,173261.0,39.4286,39.4965,39.4117,39.4541,173261.0
2019-05-10 10:05:00,46.49,46.52,46.43,46.43,134752.0,39.4626,39.488,39.4117,39.4117,134752.0
2019-05-10 10:10:00,46.43,46.44,46.3,46.32,206117.0,39.4117,39.4201,39.3013,39.3183,206117.0
2019-05-10 10:15:00,46.32,46.34,46.24,46.34,160703.0,39.3183,39.3353,39.2504,39.3353,160703.0
2019-05-10 10:20:00,46.34,46.37,46.26,46.26,88514.0,39.3353,39.3607,39.2674,39.2674,88514.0
2019-05-10 10:25:00,46.26,46.39,46.25,46.32,156754.0,39.2674,39.3777,39.2589,39.3183,156754.0
2019-05-10 10:30:00,46.31,46.34,46.24,46.3,119048.0,39.3098,39.3353,39.2504,39.3013,119048.0
2019-05-10 10:35:00,46.3,46.3,46.2,46.24,201723.0,39.3013,39.3013,39.2164,39.2504,201723.0
2019-05-10 10:40:00,46.24,46.26,46.11,46.24,298005.0,39.2504,39.2674,39.14,39.2504,298005.0
2019-05-10 10:45:00,46.24,46.33,46.23,46.28,298258.0,39.2504,39.3268,39.2419,39.2843,298258.0
2019-05-10 10:50:00,46.27,46.36,46.26,46.33,205456.0,39.2758,39.3522,39.2674,39.3268,205456.0
2019-05-10 10:55:00,46.32,46.37,46.25,46.26,298022.0,39.3183,39.3607,39.2589,39.2674,298022.0
2019-05-10 11:00:00,46.26,46.27,46.12,46.22,298952.0,39.2674,39.2758,39.1485,39.2334,298952.0
2019-05-10 11:05:00,46.22,46.33,46.21,46.31,203132.0,39.2334,39.3268,39.2249,39.3098,203132.0
2019-05-10 11:10:00,46.3,46.38,46.3,46.34,148611.0,39.3013,39.3692,39.3013,39.3353,148611.0
2019-05-10 11:15:00,46.34,46.4,46.28,46.4,107331.0,39.3353,39.3862,39.2843,39.3862,107331.0
2019-05-10 11:20:00,46.4,46.49,46.39,46.44,141987.0,39.3862,39.4626,39.3777,39.4201,141987.0
2019-05-10 11:25:00,46.45,46.45,46.33,46.35,161057.0,39.4286,39.4286,39.3268,39.3437,161057.0
2019-05-10 11:30:00,46.34,46.36,46.23,46.27,190194.0,39.3353,39.3522,39.2419,39.2758,190194.0
2019-05-10 11:35:00,46.27,46.42,46.22,46.39,200942.0,39.2758,39.4032,39.2334,39.3777,200942.0
2019-05-10 11:40:00,46.38,46.41,46.27,46.34,182867.0,39.3692,39.3947,39.2758,39.3353,182867.0
2019-05-10 11:45:00,46.34,46.38,46.29,46.33,181360.0,39.3353,39.3692,39.2928,39.3268,181360.0
2019-05-10 11:50:00,46.33,46.46,46.31,46.45,170619.0,39.3268,39.4371,39.3098,39.4286,170619.0
2019-05-10 11:55:00,46.44,46.47,46.29,46.4,248053.0,39.4201,39.4456,39.2928,39.3862,248053.0
2019-05-10 12:00:00,46.4,46.47,46.36,46.4,163289.0,39.3862,39.4456,39.3522,39.3862,163289.0
2019-05-10 12:05:00,46.39,46.4,46.32,46.34,106049.0,39.3777,39.3862,39.3183,39.3353,106049.0
2019-05-10 12:10:00,46.34,46.47,46.34,46.43,124075.0,39.3353,39.4456,39.3353,39.4117,124075.0
2019-05-10 12:15:00,46.43,46.56,46.43,46.52,134545.0,39.4117,39.522,39.4117,39.488,134545.0
2019-05-10 12:20:00,46.53,46.56,46.49,46.52,112798.0,39.4965,39.522,39.4626,39.488,112798.0
2019-05-10 12:25:00,46.52,46.62,46.49,46.61,149259.0,39.488,39.5729,39.4626,39.5644,149259.0
2019-05-10 12:30:00,46.61,46.71,46.59,46.67,161094.0,39.5644,39.6493,39.5475,39.6154,161094.0
2019-05-10 12:35:00,46.67,46.74,46.66,46.71,186297.0,39.6154,39.6748,39.6069,39.6493,186297.0
2019-05-10 12:40:00,46.71,46.71,46.58,46.67,88990.0,39.6493,39.6493,39.539,39.6154,88990.0
2019-05-10 12:45:00,46.66,46.66,46.57,46.62,99523.0,39.6069,39.6069,39.5305,39.5729,99523.0
2019-05-10 12:50:00,46.62,46.72,46.62,46.66,146201.0,39.5729,39.6578,39.5729,39.6069,146201.0
2019-05-10 12:55:00,46.67,46.73,46.65,46.65,105251.0,39.6154,39.6663,39.5984,39.5984,105251.0
2019-05-10 13:00:00,46.66,46.74,46.63,46.7,127380.0,39.6069,39.6748,39.5814,39.6408,127380.0
2019-05-10 13:05:00,46.71,46.77,46.67,46.77,215833.0,39.6493,39.7003,39.6154,39.7003,215833.0
2019-05-10 13:10:00,46.76,46.8,46.71,46.78,129342.0,39.6918,39.7257,39.6493,39.7087,129342.0
2019-05-10 13:15:00,46.77,46.86,46.73,46.82,194437.0,39.7003,39.7767,39.6663,39.7427,194437.0
2019-05-10 13:20:00,46.81,46.97,46.81,46.87,278369.0,39.7342,39.87,39.7342,39.7851,278369.0
2019-05-10 13:25:00,46.87,46.97,46.86,46.89,181032.0,39.7851,39.87,39.7767,39.8021,181032.0
2019-05-10 13:30:00,46.9,46.99,46.89,46.96,185337.0,39.8106,39.887,39.8021,39.8615,185337.0
2019-05-10 13:35:00,46.95,46.97,46.86,46.86,123295.0,39.8531,39.87,39.7767,39.7767,123295.0
2019-05-10 13:40:00,46.86,46.96,46.86,46.93,128039.0,39.7767,39.8615,39.7767,39.8361,128039.0
2019-05-10 13:45:00,46.93,47.05,46.92,47.0,183768.0,39.8361,39.9379,39.8276,39.8955,183768.0
2019-05-10 13:50:00,47.0,47.06,46.97,47.04,175927.0,39.8955,39.9464,39.87,39.9294,175927.0
2019-05-10 13:55:00,47.05,47.05,46.98,47.03,229036.0,39.9379,39.9379,39.8785,39.921,229036.0
2019-05-10 14:00:00,47.03,47.1,47.0,47.1,270552.0,39.921,39.9804,39.8955,39.9804,270552.0
2019-05-10 14:05:00,47.09,47.13,47.07,47.12,179846.0,39.9719,40.0058,39.9549,39.9974,179846.0
2019-05-10 14:10:00,47.12,47.13,47.04,47.04,171272.0,39.9974,40.0058,39.9294,39.9294,171272.0
2019-05-10 14:15:00,47.04,47.04,46.96,46.98,134382.0,39.9294,39.9294,39.8615,39.8785,134382.0
2019-05-10 14:20:00,46.98,47.06,46.97,47.04,165290.0,39.8785,39.9464,39.87,39.9294,165290.0
2019-05-10 14:25:00,47.04,47.09,46.99,47.08,179733.0,39.9294,39.9719,39.887,39.9634,179733.0
2019-05-10 14:30:00,47.08,47.09,47.0,47.05,158863.0,39.9634,39.9719,39.8955,39.9379,158863.0
2019-05-10 14:35:00,47.05,47.12,47.04,47.11,161054.0,39.9379,39.9974,39.9294,39.9889,161054.0
2019-05-10 14:40:00,47.11,47.18,47.1,47.17,227895.0,39.9889,40.0483,39.9804,40.0398,227895.0
2019-05-10 14:45:00,47.18,47.27,47.17,47.23,312164.0,40.0483,40.1247,40.0398,40.0907,312164.0
2019-05-10 14:50:00,47.23,47.31,47.22,47.23,234461.0,40.0907,40.1586,40.0822,40.0907,234461.0
2019-05-10 14:55:00,47.23,47.25,47.15,47.16,225086.0,40.0907,40.1077,40.0228,40.0313,225086.0
2019-05-10 15:00:00,47.16,47.26,47.15,47.22,201272.0,40.0313,40.1162,40.0228,40.0822,201272.0
2019-05-10 15:05:00,47.22,47.24,47.11,47.12,184454.0,40.0822,40.0992,39.9889,39.9974,184454.0
2019-05-10 15:10:00,47.12,47.19,47.1,47.19,222121.0,39.9974,40.0568,39.9804,40.0568,222121.0
2019-05-10 15:15:00,47.2,47.3,47.18,47.27,436701.0,40.0653,40.1501,40.0483,40.1247,436701.0
2019-05-10 15:20:00,47.26,47.33,47.25,47.31,359581.0,40.1162,40.1756,40.1077,40.1586,359581.0
2019-05-10 15:25:00,47.31,47.37,47.28,47.28,210019.0,40.1586,40.2096,40.1332,40.1332,210019.0
2019-05-10 15:30:00,47.29,47.3,47.19,47.22,417762.0,40.1417,40.1501,40.0568,40.0822,417762.0
2019-05-10 15:35:00,47.22,47.25,47.13,47.16,282297.0,40.0822,40.1077,40.0058,40.0313,282297.0
2019-05-10 15:40:00,47.16,47.2,47.06,47.12,414300.0,40.0313,40.0653,39.9464,39.9974,414300.0
2019-05-10 15:45:00,47.11,47.12,46.98,46.99,429229.0,39.9889,39.9974,39.8785,39.887,429229.0
2019-05-10 15:50:00,46.99,47.03,46.98,47.0,555043.0,39.887,39.921,39.8785,39.8955,555043.0
2019-05-10 15:55:00,47.0,47.18,46.98,47.17,1494883.0,39.8955,40.0483,39.8785,40.0398,1494883.0
2019-05-13 09:30:00,46.28,46.49,46.28,46.43,817352.0,39.2843,39.4626,39.2843,39.4117,817352.0
2019-05-13 09:35:00,46.43,46.47,46.33,46.41,644399.0,39.4117,39.4456,39.3268,39.3947,644399.0
2019-05-13 09:40:00,46.4,46.54,46.33,46.5,293598.0,39.3862,39.505,39.3268,39.4711,293598.0
2019-05-13 09:45:00,46.49,46.6,46.42,46.58,257379.0,39.4626,39.556,39.4032,39.539,257379.0
2019-05-13 09:50:00,46.57,46.58,46.33,46.4,384802.0,39.5305,39.539,39.3268,39.3862,384802.0
2019-05-13 09:55:00,46.4,46.48,46.34,46.45,244909.0,39.3862,39.4541,39.3353,39.4286,244909.0
2019-05-13 10:00:00,46.45,46.45,46.34,46.4,234066.0,39.4286,39.4286,39.3353,39.3862,234066.0
2019-05-13 10:05:00,46.4,46.57,46.39,46.54,272979.0,39.3862,39.5305,39.3777,39.505,272979.0
2019-05-13 10:10:00,46.54,46.56,46.46,46.54,186160.0,39.505,39.522,39.4371,39.505,186160.0
2019-05-13 10:15:00,46.54,46.67,46.49,46.66,231773.0,39.505,39.6154,39.4626,39.6069,231773.0
2019-05-13 10:20:00,46.66,46.71,46.63,46.68,216172.0,39.6069,39.6493,39.5814,39.6239,216172.0
2019-05-13 10:25:00,46.69,46.75,46.61,46.74,282167.0,39.6324,39.6833,39.5644,39.6748,282167.0
2019-05-13 10:30:00,46.73,46.82,46.66,46.82,357935.0,39.6663,39.7427,39.6069,39.7427,357935.0
2019-05-13 10:35:00,46.82,46.91,46.81,46.89,209412.0,39.7427,39.8191,39.7342,39.8021,209412.0
2019-05-13 10:40:00,46.9,46.99,46.85,46.98,183377.0,39.8106,39.887,39.7682,39.8785,183377.0
2019-05-13 10:45:00,46.98,46.98,46.8,46.8,273081.0,39.8785,39.8785,39.7257,39.7257,273081.0
2019-05-13 10:50:00,46.79,46.79,46.61,46.63,440566.0,39.7172,39.7172,39.5644,39.5814,440566.0
2019-05-13 10:55:00,46.64,46.75,46.62,46.73,267244.0,39.5899,39.6833,39.5729,39.6663,267244.0
2019-05-13 11:00:00,46.73,46.79,46.57,46.62,241779.0,39.6663,39.7172,39.5305,39.5729,241779.0
2019-05-13 11:05:00,46.62,46.7,46.58,46.59,241708.0,39.5729,39.6408,39.539,39.5475,241708.0
2019-05-13 11:10:00,46.59,46.64,46.53,46.58,255436.0,39.5475,39.5899,39.4965,39.539,255436.0
2019-05-13 11:15:00,46.58,46.58,46.42,46.46,271943.0,39.539,39.539,39.4032,39.4371,271943.0
2019-05-13 11:20:00,46.46,46.63,46.44,46.61,244192.0,39.4371,39.5814,39.4201,39.5644,244192.0
2019-05-13 11:25:00,46.6,46.65,46.59,46.61,297496.0,39.556,39.5984,39.5475,39.5644,297496.0
2019-05-13 11:30:00,46.6,46.68,46.58,46.64,250430.0,39.556,39.6239,39.539,39.5899,250430.0
2019-05-13 11:35:00,46.63,46.65,46.58,46.61,149630.0,39.5814,39.5984,39.539,39.5644,149630.0
2019-05-13 11:40:00,46.6,46.64,46.5,46.52,130379.0,39.556,39.5899,39.4711,39.488,130379.0
2019-05-13 11:45:00,46.51,46.55,46.49,46.51,204768.0,39.4796,39.5135,39.4626,39.4796,204768.0
2019-05-13 11:50:00,46.51,46.53,46.44,46.5,195894.0,39.4796,39.4965,39.4201,39.4711,195894.0
2019-05-13 11:55:00,46.5,46.61,46.47,46.6,224687.0,39.4711,39.5644,39.4456,39.556,224687.0
2019-05-13 12:00:00,46.61,46.63,46.58,46.63,249715.0,39.5644,39.5814,39.539,39.5814,249715.0
2019-05-13 12:05:00,46.62,46.67,46.57,46.6,283409.0,39.5729,39.6154,39.5305,39.556,283409.0
2019-05-13 12:10:00,46.59,46.64,46.55,46.57,167334.0,39.5475,39.5899,39.5135,39.5305,167334.0
2019-05-13 12:15:00,46.58,46.59,46.51,46.59,195907.0,39.539,39.5475,39.4796,39.5475,195907.0
2019-05-13 12:20:00,46.58,46.62,46.55,46.56,166354.0,39.539,39.5729,39.5135,39.522,166354.0
2019-05-13 12:25:00,46.55,46.57,46.51,46.56,224930.0,39.5135,39.5305,39.4796,39.522,224930.0
2019-05-13 12:30:00,46.57,46.61,46.53,46.55,166655.0,39.5305,39.5644,39.4965,39.5135,166655.0
2019-05-13 12:35:00,46.54,46.66,46.54,46.59,209255.0,39.505,39.6069,39.505,39.5475,209255.0
2019-05-13 12:40:00,46.59,46.61,46.54,46.56,170110.0,39.5475,39.5644,39.505,39.522,170110.0
2019-05-13 12:45:00,46.56,46.6,46.54,46.57,124819.0,39.522,39.556,39.505,39.5305,124819.0
2019-05-13 12:50:00,46.57,46.59,46.45,46.53,190607.0,39.5305,39.5475,39.4286,39.4965,190607.0
2019-05-13 12:55:00,46.52,46.53,46.46,46.48,261355.0,39.488,39.4965,39.4371,39.4541,261355.0
2019-05-13 13:00:00,46.47,46.5,46.4,46.43,142993.0,39.4456,39.4711,39.3862,39.4117,142993.0
2019-05-13 13:05:00,46.43,46.48,46.42,46.46,139343.0,39.4117,39.4541,39.4032,39.4371,139343.0
2019-05-13 13:10:00,46.47,46.5,46.44,46.48,109377.0,39.4456,39.4711,39.4201,39.4541,109377.0
2019-05-13 13:15:00,46.47,46.49,46.44,46.45,192308.0,39.4456,39.4626,39.4201,39.4286,192308.0
2019-05-13 13:20:00,46.44,46.5,46.41,46.48,125317.0,39.4201,39.4711,39.3947,39.4541,125317.0
2019-05-13 13:25:00,46.48,46.52,46.47,46.5,115306.0,39.4541,39.488,39.4456,39.4711,115306.0
2019-05-13 13:30:00,46.51,46.58,46.48,46.55,179555.0,39.4796,39.539,39.4541,39.5135,179555.0
2019-05-13 13:35:00,46.55,46.69,46.54,46.64,217181.0,39.5135,39.6324,39.505,39.5899,217181.0
2019-05-13 13:40:00,46.64,46.69,46.59,46.6,144872.0,39.5899,39.6324,39.5475,39.556,144872.0
2019-05-13 13:45:00,46.59,46.61,46.55,46.58,175652.0,39.5475,39.5644,39.5135,39.539,175652.0
2019-05-13 13:50:00,46.58,46.62,46.53,46.6,338409.0,39.539,39.5729,39.4965,39.556,338409.0
2019-05-13 13:55:00,46.59,46.62,46.55,46.59,208301.0,39.5475,39.5729,39.5135,39.5475,208301.0
2019-05-13 14:00:00,46.59,46.65,46.58,46.64,133212.0,39.5475,39.5984,39.539,39.5899,133212.0
2019-05-13 14:05:00,46.64,46.7,46.62,46.66,155107.0,39.5899,39.6408,39.5729,39.6069,155107.0
2019-05-13 14:10:00,46.65,46.66,46.54,46.57,229660.0,39.5984,39.6069,39.505,39.5305,229660.0
2019-05-13 14:15:00,46.57,46.59,46.52,46.55,152061.0,39.5305,39.5475,39.488,39.5135,152061.0
2019-05-13 14:20:00,46.55,46.63,46.52,46.59,213968.0,39.5135,39.5814,39.488,39.5475,213968.0
2019-05-13 14:25:00,46.59,46.73,46.58,46.64,327333.0,39.5475,39.6663,39.539,39.5899,327333.0
2019-05-13 14:30:00,46.65,46.69,46.59,46.63,102972.0,39.5984,39.6324,39.5475,39.5814,102972.0
2019-05-13 14:35:00,46.63,46.67,46.58,46.63,110229.0,39.5814,39.6154,39.539,39.5814,110229.0
2019-05-13 14:40:00,46.62,46.68,46.51,46.55,188311.0,39.5729,39.6239,39.4796,39.5135,188311.0
2019-05-13 14:45:00,46.55,46.68,46.55,46.66,140094.0,39.5135,39.6239,39.5135,39.6069,140094.0
2019-05-13 14:50:00,46.66,46.73,46.65,46.69,139327.0,39.6069,39.6663,39.5984,39.6324,139327.0
2019-05-13 14:55:00,46.68,46.71,46.61,46.62,166629.0,39.6239,39.6493,39.5644,39.5729,166629.0
2019-05-13 15:00:00,46.62,46.69,46.55,46.57,179720.0,39.5729,39.6324,39.5135,39.5305,179720.0
2019-05-13 15:05:00,46.57,46.67,46.55,46.6,261585.0,39.5305,39.6154,39.5135,39.556,261585.0
2019-05-13 15:10:00,46.6,46.67,46.59,46.6,321395.0,39.556,39.6154,39.5475,39.556,321395.0
2019-05-13 15:15:00,46.6,46.63,46.51,46.53,197938.0,39.556,39.5814,39.4796,39.4965,197938.0
2019-05-13 15:20:00,46.54,46.56,46.47,46.47,304769.0,39.505,39.522,39.4456,39.4456,304769.0
2019-05-13 15:25:00,46.48,46.49,46.41,46.45,225679.0,39.4541,39.4626,39.3947,39.4286,225679.0
2019-05-13 15:30:00,46.44,46.45,46.32,46.37,454045.0,39.4201,39.4286,39.3183,39.3607,454045.0
2019-05-13 15:35:00,46.37,46.38,46.3,46.34,286859.0,39.3607,39.3692,39.3013,39.3353,286859.0
2019-05-13 15:40:00,46.34,46.37,46.26,46.28,367884.0,39.3353,39.3607,39.2674,39.2843,367884.0
2019-05-13 15:45:00,46.28,46.38,46.27,46.36,331183.0,39.2843,39.3692,39.2758,39.3522,331183.0
2019-05-13 15:50:00,46.36,46.37,46.27,46.32,707381.0,39.3522,39.3607,39.2758,39.3183,707381.0
2019-05-13 15:55:00,46.32,46.39,46.29,46.33,1018522.0,39.3183,39.3777,39.2928,39.3268,1018522.0
2019-05-14 09:30:00,46.46,46.46,46.23,46.23,1054137.0,39.4371,39.4371,39.2419,39.2419,1054137.0
2019-05-14 09:35:00,46.23,46.23,46.05,46.14,682393.0,39.2419,39.2419,39.0891,39.1655,682393.0
2019-05-14 09:40:00,46.14,46.16,45.98,46.13,625158.0,39.1655,39.1825,39.0297,39.157,625158.0
2019-05-14 09:45:00,46.13,46.26,46.13,46.13,414643.0,39.157,39.2674,39.157,39.157,414643.0
2019-05-14 09:50:00,46.13,46.27,46.13,46.23,187365.0,39.157,39.2758,39.157,39.2419,187365.0
2019-05-14 09:55:00,46.22,46.34,46.22,46.3,191615.0,39.2334,39.3353,39.2334,39.3013,191615.0
2019-05-14 10:00:00,46.3,46.33,46.16,46.19,196212.0,39.3013,39.3268,39.1825,39.2079,196212.0
2019-05-14 10:05:00,46.19,46.26,46.18,46.21,207072.0,39.2079,39.2674,39.1994,39.2249,207072.0
2019-05-14 10:10:00,46.21,46.33,46.18,46.32,353818.0,39.2249,39.3268,39.1994,39.3183,353818.0
2019-05-14 10:15:00,46.33,46.41,46.31,46.37,395543.0,39.3268,39.3947,39.3098,39.3607,395543.0
2019-05-14 10:20:00,46.37,46.38,46.32,46.34,303429.0,39.3607,39.3692,39.3183,39.3353,303429.0
2019-05-14 10:25:00,46.34,46.42,46.29,46.3,202019.0,39.3353,39.4032,39.2928,39.3013,202019.0
2019-05-14 10:30:00,46.3,46.35,46.27,46.3,154882.0,39.3013,39.3437,39.2758,39.3013,154882.0
2019-05-14 10:35:00,46.3,46.35,46.29,46.34,179276.0,39.3013,39.3437,39.2928,39.3353,179276.0
2019-05-14 10:40:00,46.34,46.36,46.31,46.35,254909.0,39.3353,39.3522,39.3098,39.3437,254909.0
2019-05-14 10:45:00,46.35,46.4,46.31,46.32,154891.0,39.3437,39.3862,39.3098,39.3183,154891.0
2019-05-14 10:50:00,46.33,46.34,46.27,46.31,131898.0,39.3268,39.3353,39.2758,39.3098,131898.0
2019-05-14 10:55:00,46.31,46.43,46.31,46.42,229761.0,39.3098,39.4117,39.3098,39.4032,229761.0
2019-05-14 11:00:00,46.43,46.56,46.41,46.53,238038.0,39.4117,39.522,39.3947,39.4965,238038.0
2019-05-14 11:05:00,46.54,46.63,46.52,46.61,171950.0,39.505,39.5814,39.488,39.5644,171950.0
2019-05-14 11:10:00,46.6,46.78,46.59,46.73,544297.0,39.556,39.7087,39.5475,39.6663,544297.0
2019-05-14 11:15:00,46.73,46.75,46.62,46.66,169816.0,39.6663,39.6833,39.5729,39.6069,169816.0
2019-05-14 11:20:00,46.66,46.74,46.58,46.69,204817.0,39.6069,39.6748,39.539,39.6324,204817.0
2019-05-14 11:25:00,46.69,46.74,46.64,46.65,143908.0,39.6324,39.6748,39.5899,39.5984,143908.0
2019-05-14 11:30:00,46.65,46.76,46.64,46.73,104045.0,39.5984,39.6918,39.5899,39.6663,104045.0
2019-05-14 11:35:00,46.73,46.84,46.72,46.78,131805.0,39.6663,39.7597,39.6578,39.7087,131805.0
2019-05-14 11:40:00,46.79,46.83,46.74,46.74,110699.0,39.7172,39.7512,39.6748,39.6748,110699.0
2019-05-14 11:45:00,46.74,46.78,46.7,46.76,119177.0,39.6748,39.7087,39.6408,39.6918,119177.0
2019-05-14 11:50:00,46.75,46.84,46.73,46.82,128727.0,39.6833,39.7597,39.6663,39.7427,128727.0
2019-05-14 11:55:00,46.83,46.85,46.75,46.79,279619.0,39.7512,39.7682,39.6833,39.7172,279619.0
2019-05-14 12:00:00,46.79,46.81,46.74,46.75,128844.0,39.7172,39.7342,39.6748,39.6833,128844.0
2019-05-14 12:05:00,46.76,46.77,46.7,46.72,238656.0,39.6918,39.7003,39.6408,39.6578,238656.0
2019-05-14 12:10:00,46.71,46.79,46.69,46.75,207449.0,39.6493,39.7172,39.6324,39.6833,207449.0
2019-05-14 12:15:00,46.75,46.75,46.7,46.71,144131.0,39.6833,39.6833,39.6408,39.6493,144131.0
2019-05-14 12:20:00,46.71,46.75,46.7,46.72,166764.0,39.6493,39.6833,39.6408,39.6578,166764.0
2019-05-14 12:25:00,46.72,46.74,46.69,46.7,125616.0,39.6578,39.6748,39.6324,39.6408,125616.0
2019-05-14 12:30:00,46.69,46.74,46.63,46.72,107041.0,39.6324,39.6748,39.5814,39.6578,107041.0
2019-05-14 12:35:00,46.73,46.74,46.7,46.73,171243.0,39.6663,39.6748,39.6408,39.6663,171243.0
2019-05-14 12:40:00,46.72,46.73,46.68,46.7,181720.0,39.6578,39.6663,39.6239,39.6408,181720.0
2019-05-14 12:45:00,46.71,46.77,46.7,46.76,194718.0,39.6493,39.7003,39.6408,39.6918,194718.0
2019-05-14 12:50:00,46.75,46.75,46.71,46.73,83569.0,39.6833,39.6833,39.6493,39.6663,83569.0
2019-05-14 12:55:00,46.73,46.76,46.69,46.69,107466.0,39.6663,39.6918,39.6324,39.6324,107466.0
2019-05-14 13:00:00,46.7,46.75,46.7,46.72,106983.0,39.6408,39.6833,39.6408,39.6578,106983.0
2019-05-14 13:05:00,46.73,46.76,46.71,46.76,57968.0,39.6663,39.6918,39.6493,39.6918,57968.0
2019-05-14 13:10:00,46.76,46.85,46.75,46.8,127327.0,39.6918,39.7682,39.6833,39.7257,127327.0
2019-05-14 13:15:00,46.8,46.82,46.76,46.78,80525.0,39.7257,39.7427,39.6918,39.7087,80525.0
2019-05-14 13:20:00,46.78,46.83,46.77,46.83,94656.0,39.7087,39.7512,39.7003,39.7512,94656.0
2019-05-14 13:25:00,46.83,46.88,46.82,46.83,153618.0,39.7512,39.7936,39.7427,39.7512,153618.0
2019-05-14 13:30:00,46.83,46.86,46.82,46.86,81462.0,39.7512,39.7767,39.7427,39.7767,81462.0
2019-05-14 13:35:00,46.85,46.88,46.81,46.87,137084.0,39.7682,39.7936,39.7342,39.7851,137084.0
2019-05-14 13:40:00,46.87,46.9,46.86,46.88,107431.0,39.7851,39.8106,39.7767,39.7936,107431.0
2019-05-14 13:45:00,46.88,46.89,46.84,46.87,94705.0,39.7936,39.8021,39.7597,39.7851,94705.0
2019-05-14 13:50:00,46.86,46.91,46.86,46.89,125047.0,39.7767,39.8191,39.7767,39.8021,125047.0
2019-05-14 13:55:00,46.89,46.9,46.86,46.88,104046.0,39.8021,39.8106,39.7767,39.7936,104046.0
2019-05-14 14:00:00,46.87,46.88,46.8,46.8,137345.0,39.7851,39.7936,39.7257,39.7257,137345.0
2019-05-14 14:05:00,46.8,46.84,46.73,46.83,185015.0,39.7257,39.7597,39.6663,39.7512,185015.0
2019-05-14 14:10:00,46.83,46.85,46.79,46.84,94861.0,39.7512,39.7682,39.7172,39.7597,94861.0
2019-05-14 14:15:00,46.84,46.92,46.83,46.87,170647.0,39.7597,39.8276,39.7512,39.7851,170647.0
2019-05-14 14:20:00,46.88,46.93,46.87,46.88,193723.0,39.7936,39.8361,39.7851,39.7936,193723.0
2019-05-14 14:25:00,46.87,46.89,46.83,46.84,112249.0,39.7851,39.8021,39.7512,39.7597,112249.0
2019-05-14 14:30:00,46.84,46.85,46.78,46.82,103119.0,39.7597,39.7682,39.7087,39.7427,103119.0
2019-05-14 14:35:00,46.81,46.85,46.8,46.83,112815.0,39.7342,39.7682,39.7257,39.7512,112815.0
2019-05-14 14:40:00,46.82,46.83,46.78,46.79,134531.0,39.7427,39.7512,39.7087,39.7172,134531.0
2019-05-14 14:45:00,46.78,46.8,46.76,46.78,256688.0,39.7087,39.7257,39.6918,39.7087,256688.0
2019-05-14 14:50:00,46.78,46.83,46.76,46.77,214611.0,39.7087,39.7512,39.6918,39.7003,214611.0
2019-05-14 14:55:00,46.78,46.82,46.75,46.78,150269.0,39.7087,39.7427,39.6833,39.7087,150269.0
2019-05-14 15:00:00,46.78,46.84,46.76,46.83,209828.0,39.7087,39.7597,39.6918,39.7512,209828.0
2019-05-14 15:05:00,46.83,46.87,46.8,46.85,153496.0,39.7512,39.7851,39.7257,39.7682,153496.0
2019-05-14 15:10:00,46.86,46.86,46.76,46.79,155090.0,39.7767,39.7767,39.6918,39.7172,155090.0
2019-05-14 15:15:00,46.8,46.82,46.77,46.82,130074.0,39.7257,39.7427,39.7003,39.7427,130074.0
2019-05-14 15:20:00,46.81,46.84,46.77,46.8,184914.0,39.7342,39.7597,39.7003,39.7257,184914.0
2019-05-14 15:25:00,46.8,46.83,46.78,46.8,176621.0,39.7257,39.7512,39.7087,39.7257,176621.0
2019-05-14 15:30:00,46.8,46.81,46.61,46.62,286999.0,39.7257,39.7342,39.5644,39.5729,286999.0
2019-05-14 15:35:00,46.61,46.65,46.57,46.59,307334.0,39.5644,39.5984,39.5305,39.5475,307334.0
2019-05-14 15:40:00,46.59,46.64,46.56,46.57,326244.0,39.5475,39.5899,39.522,39.5305,326244.0
2019-05-14 15:45:00,46.56,46.58,46.5,46.53,309598.0,39.522,39.539,39.4711,39.4965,309598.0
2019-05-14 15:50:00,46.53,46.54,46.46,46.52,447539.0,39.4965,39.505,39.4371,39.488,447539.0
2019-05-14 15:55:00,46.53,46.58,46.47,46.5,1075429.0,39.4965,39.539,39.4456,39.4711,1075429.0
2019-05-15 09:30:00,46.02,46.22,45.85,46.03,605121.0,39.0636,39.2334,38.9193,39.0721,605121.0
2019-05-15 09:35:00,46.03,46.06,45.94,46.01,358907.0,39.0721,39.0976,38.9957,39.0551,358907.0
2019-05-15 09:40:00,46.0,46.02,45.77,45.77,702541.0,39.0467,39.0636,38.8514,38.8514,702541.0
2019-05-15 09:45:00,45.78,45.94,45.77,45.9,356820.0,38.8599,38.9957,38.8514,38.9618,356820.0
2019-05-15 09:50:00,45.9,45.94,45.74,45.88,394763.0,38.9618,38.9957,38.826,38.9448,394763.0
2019-05-15 09:55:00,45.88,45.91,45.82,45.82,224248.0,38.9448,38.9703,38.8939,38.8939,224248.0
2019-05-15 10:00:00,45.82,45.84,45.66,45.68,448949.0,38.8939,38.9108,38.758,38.775,448949.0
2019-05-15 10:05:00,45.67,45.71,45.59,45.62,338280.0,38.7665,38.8005,38.6986,38.7241,338280.0
2019-05-15 10:10:00,45.61,45.84,45.49,45.83,943501.0,38.7156,38.9108,38.6137,38.9023,943501.0
2019-05-15 10:15:00,45.83,45.89,45.69,45.75,353334.0,38.9023,38.9533,38.7835,38.8344,353334.0
2019-05-15 10:20:00,45.74,45.88,45.72,45.86,217938.0,38.826,38.9448,38.809,38.9278,217938.0
2019-05-15 10:25:00,45.86,45.99,45.82,45.99,197533.0,38.9278,39.0382,38.8939,39.0382,197533.0
2019-05-15 10:30:00,45.98,46.11,45.98,45.99,382144.0,39.0297,39.14,39.0297,39.0382,382144.0
2019-05-15 10:35:00,46.0,46.02,45.9,45.91,188501.0,39.0467,39.0636,38.9618,38.9703,188501.0
2019-05-15 10:40:00,45.92,45.97,45.88,45.9,196207.0,38.9787,39.0212,38.9448,38.9618,196207.0
2019-05-15 10:45:00,45.91,46.02,45.9,46.0,155572.0,38.9703,39.0636,38.9618,39.0467,155572.0
2019-05-15 10:50:00,46.0,46.07,45.95,46.04,134558.0,39.0467,39.1061,39.0042,39.0806,134558.0
2019-05-15 10:55:00,46.04,46.09,45.99,46.02,155584.0,39.0806,39.123,39.0382,39.0636,155584.0
2019-05-15 11:00:00,46.03,46.05,45.88,45.91,187136.0,39.0721,39.0891,38.9448,38.9703,187136.0
2019-05-15 11:05:00,45.91,45.94,45.84,45.92,185653.0,38.9703,38.9957,38.9108,38.9787,185653.0
2019-05-15 11:10:00,45.92,45.99,45.89,45.95,122748.0,38.9787,39.0382,38.9533,39.0042,122748.0
2019-05-15 11:15:00,45.95,46.05,45.93,46.05,154816.0,39.0042,39.0891,38.9872,39.0891,154816.0
2019-05-15 11:20:00,46.05,46.14,46.01,46.14,176479.0,39.0891,39.1655,39.0551,39.1655,176479.0
2019-05-15 11:25:00,46.14,46.26,46.14,46.15,235126.0,39.1655,39.2674,39.1655,39.174,235126.0
2019-05-15 11:30:00,46.16,46.21,46.1,46.18,177540.0,39.1825,39.2249,39.1315,39.1994,177540.0
2019-05-15 11:35:00,46.18,46.2,46.11,46.12,92111.0,39.1994,39.2164,39.14,39.1485,92111.0
2019-05-15 11:40:00,46.13,46.26,46.1,46.24,166265.0,39.157,39.2674,39.1315,39.2504,166265.0
2019-05-15 11:45:00,46.24,46.29,46.18,46.27,140237.0,39.2504,39.2928,39.1994,39.2758,140237.0
2019-05-15 11:50:00,46.28,46.35,46.25,46.29,128172.0,39.2843,39.3437,39.2589,39.2928,128172.0
2019-05-15 11:55:00,46.28,46.32,46.25,46.26,123588.0,39.2843,39.3183,39.2589,39.2674,123588.0
2019-05-15 12:00:00,46.27,46.33,46.26,46.29,104167.0,39.2758,39.3268,39.2674,39.2928,104167.0
2019-05-15 12:05:00,46.29,46.33,46.24,46.27,132392.0,39.2928,39.3268,39.2504,39.2758,132392.0
2019-05-15 12:10:00,46.27,46.27,46.24,46.24,169990.0,39.2758,39.2758,39.2504,39.2504,169990.0
2019-05-15 12:15:00,46.24,46.27,46.13,46.14,172656.0,39.2504,39.2758,39.157,39.1655,172656.0
2019-05-15 12:20:00,46.13,46.17,46.08,46.1,102961.0,39.157,39.191,39.1146,39.1315,102961.0
2019-05-15 12:25:00,46.09,46.13,46.07,46.11,107959.0,39.123,39.157,39.1061,39.14,107959.0
2019-05-15 12:30:00,46.12,46.17,46.09,46.12,168516.0,39.1485,39.191,39.123,39.1485,168516.0
2019-05-15 12:35:00,46.13,46.15,46.09,46.12,99443.0,39.157,39.174,39.123,39.1485,99443.0
2019-05-15 12:40:00,46.12,46.18,46.12,46.18,99305.0,39.1485,39.1994,39.1485,39.1994,99305.0
2019-05-15 12:45:00,46.19,46.26,46.18,46.24,220102.0,39.2079,39.2674,39.1994,39.2504,220102.0
2019-05-15 12:50:00,46.25,46.26,46.19,46.21,100148.0,39.2589,39.2674,39.2079,39.2249,100148.0
2019-05-15 12:55:00,46.21,46.27,46.19,46.27,153834.0,39.2249,39.2758,39.2079,39.2758,153834.0
2019-05-15 13:00:00,46.26,46.35,46.25,46.34,121572.0,39.2674,39.3437,39.2589,39.3353,121572.0
2019-05-15 13:05:00,46.34,46.35,46.27,46.27,67544.0,39.3353,39.3437,39.2758,39.2758,67544.0
2019-05-15 13:10:00,46.28,46.31,46.26,46.26,92494.0,39.2843,39.3098,39.2674,39.2674,92494.0
2019-05-15 13:15:00,46.26,46.27,46.19,46.21,151769.0,39.2674,39.2758,39.2079,39.2249,151769.0
2019-05-15 13:20:00,46.2,46.21,46.11,46.12,141044.0,39.2164,39.2249,39.14,39.1485,141044.0
2019-05-15 13:25:00,46.12,46.15,46.1,46.1,137247.0,39.1485,39.174,39.1315,39.1315,137247.0
2019-05-15 13:30:00,46.1,46.15,46.1,46.12,116897.0,39.1315,39.174,39.1315,39.1485,116897.0
2019-05-15 13:35:00,46.12,46.16,46.07,46.12,143565.0,39.1485,39.1825,39.1061,39.1485,143565.0
2019-05-15 13:40:00,46.12,46.13,46.03,46.05,146128.0,39.1485,39.157,39.0721,39.0891,146128.0
2019-05-15 13:45:00,46.05,46.12,46.02,46.09,167638.0,39.0891,39.1485,39.0636,39.123,167638.0
2019-05-15 13:50:00,46.09,46.1,46.05,46.09,145469.0,39.123,39.1315,39.0891,39.123,145469.0
2019-05-15 13:55:00,46.09,46.14,46.08,46.1,114970.0,39.123,39.1655,39.1146,39.1315,114970.0
2019-05-15 14:00:00,46.09,46.14,46.07,46.08,123742.0,39.123,39.1655,39.1061,39.1146,123742.0
2019-05-15 14:05:00,46.09,46.16,46.08,46.09,185547.0,39.123,39.1825,39.1146,39.123,185547.0
2019-05-15 14:10:00,46.09,46.12,46.04,46.04,147134.0,39.123,39.1485,39.0806,39.0806,147134.0
2019-05-15 14:15:00,46.04,46.05,45.96,45.98,195796.0,39.0806,39.0891,39.0127,39.0297,195796.0
2019-05-15 14:20:00,45.98,46.04,45.98,46.03,106156.0,39.0297,39.0806,39.0297,39.0721,106156.0
2019-05-15 14:25:00,46.03,46.04,45.97,46.0,139478.0,39.0721,39.0806,39.0212,39.0467,139478.0
2019-05-15 14:30:00,46.01,46.03,45.98,46.01,137288.0,39.0551,39.0721,39.0297,39.0551,137288.0
2019-05-15 14:35:00,46.02,46.03,45.99,46.0,134166.0,39.0636,39.0721,39.0382,39.0467,134166.0
2019-05-15 14:40:00,45.99,46.01,45.97,45.99,137918.0,39.0382,39.0551,39.0212,39.0382,137918.0
2019-05-15 14:45:00,45.99,46.07,45.99,46.06,145465.0,39.0382,39.1061,39.0382,39.0976,145465.0
2019-05-15 14:50:00,46.06,46.08,45.94,45.95,164553.0,39.0976,39.1146,38.9957,39.0042,164553.0
2019-05-15 14:55:00,45.95,45.95,45.88,45.9,215583.0,39.0042,39.0042,38.9448,38.9618,215583.0
2019-05-15 15:00:00,45.89,45.94,45.89,45.93,125822.0,38.9533,38.9957,38.9533,38.9872,125822.0
2019-05-15 15:05:00,45.92,45.98,45.91,45.94,110174.0,38.9787,39.0297,38.9703,38.9957,110174.0
2019-05-15 15:10:00,45.95,45.97,45.91,45.93,172158.0,39.0042,39.0212,38.9703,38.9872,172158.0
2019-05-15 15:15:00,45.94,45.98,45.92,45.97,159478.0,38.9957,39.0297,38.9787,39.0212,159478.0
2019-05-15 15:20:00,45.97,46.0,45.96,45.98,132521.0,39.0212,39.0467,39.0127,39.0297,132521.0
2019-05-15 15:25:00,45.98,46.01,45.95,45.99,174168.0,39.0297,39.0551,39.0042,39.0382,174168.0
2019-05-15 15:30:00,45.98,46.02,45.96,46.01,435595.0,39.0297,39.0636,39.0127,39.0551,435595.0
2019-05-15 15:35:00,46.01,46.07,45.98,46.0,349381.0,39.0551,39.1061,39.0297,39.0467,349381.0
2019-05-15 15:40:00,46.0,46.03,45.95,45.96,260395.0,39.0467,39.0721,39.0042,39.0127,260395.0
2019-05-15 15:45:00,45.95,45.98,45.89,45.91,352671.0,39.0042,39.0297,38.9533,38.9703,352671.0
2019-05-15 15:50:00,45.91,45.94,45.89,45.94,367254.0,38.9703,38.9957,38.9533,38.9957,367254.0
2019-05-15 15:55:00,45.94,45.95,45.83,45.85,1113832.0,38.9957,39.0042,38.9023,38.9193,1113832.0
2019-05-16 09:30:00,45.99,46.34,45.97,46.3,538759.0,39.0382,39.3353,39.0212,39.3013,538759.0
2019-05-16 09:35:00,46.29,46.34,46.14,46.19,196141.0,39.2928,39.3353,39.1655,39.2079,196141.0
2019-05-16 09:40:00,46.18,46.37,46.18,46.36,169397.0,39.1994,39.3607,39.1994,39.3522,169397.0
2019-05-16 09:45:00,46.36,46.53,46.35,46.44,415950.0,39.3522,39.4965,39.3437,39.4201,415950.0
2019-05-16 09:50:00,46.45,46.46,46.29,46.31,306973.0,39.4286,39.4371,39.2928,39.3098,306973.0
2019-05-16 09:55:00,46.31,46.41,46.3,46.34,226148.0,39.3098,39.3947,39.3013,39.3353,226148.0
2019-05-16 10:00:00,46.35,46.43,46.31,46.34,206855.0,39.3437,39.4117,39.3098,39.3353,206855.0
2019-05-16 10:05:00,46.34,46.39,46.29,46.3,396608.0,39.3353,39.3777,39.2928,39.3013,396608.0
2019-05-16 10:10:00,46.3,46.31,46.18,46.23,253869.0,39.3013,39.3098,39.1994,39.2419,253869.0
2019-05-16 10:15:00,46.23,46.28,46.2,46.22,200099.0,39.2419,39.2843,39.2164,39.2334,200099.0
2019-05-16 10:20:00,46.23,46.26,46.18,46.19,176957.0,39.2419,39.2674,39.1994,39.2079,176957.0
2019-05-16 10:25:00,46.19,46.22,46.11,46.19,172554.0,39.2079,39.2334,39.14,39.2079,172554.0
2019-05-16 10:30:00,46.19,46.21,46.09,46.11,240639.0,39.2079,39.2249,39.123,39.14,240639.0
2019-05-16 10:35:00,46.11,46.19,46.09,46.16,153514.0,39.14,39.2079,39.123,39.1825,153514.0
2019-05-16 10:40:00,46.16,46.26,46.16,46.2,205900.0,39.1825,39.2674,39.1825,39.2164,205900.0
2019-05-16 10:45:00,46.2,46.21,46.14,46.17,122131.0,39.2164,39.2249,39.1655,39.191,122131.0
2019-05-16 10:50:00,46.16,46.2,46.1,46.15,238368.0,39.1825,39.2164,39.1315,39.174,238368.0
2019-05-16 10:55:00,46.14,46.18,46.11,46.14,117378.0,39.1655,39.1994,39.14,39.1655,117378.0
2019-05-16 11:00:00,46.13,46.14,46.07,46.09,183155.0,39.157,39.1655,39.1061,39.123,183155.0
2019-05-16 11:05:00,46.09,46.11,46.05,46.07,190858.0,39.123,39.14,39.0891,39.1061,190858.0
2019-05-16 11:10:00,46.07,46.19,46.06,46.19,182087.0,39.1061,39.2079,39.0976,39.2079,182087.0
2019-05-16 11:15:00,46.2,46.22,46.16,46.2,131959.0,39.2164,39.2334,39.1825,39.2164,131959.0
2019-05-16 11:20:00,46.2,46.25,46.15,46.16,261508.0,39.2164,39.2589,39.174,39.1825,261508.0
2019-05-16 11:25:00,46.17,46.25,46.16,46.24,199379.0,39.191,39.2589,39.1825,39.2504,199379.0
2019-05-16 11:30:00,46.24,46.3,46.24,46.26,323354.0,39.2504,39.3013,39.2504,39.2674,323354.0
2019-05-16 11:35:00,46.26,46.29,46.22,46.24,254526.0,39.2674,39.2928,39.2334,39.2504,254526.0
2019-05-16 11:40:00,46.23,46.26,46.19,46.2,139839.0,39.2419,39.2674,39.2079,39.2164,139839.0
2019-05-16 11:45:00,46.21,46.22,46.12,46.13,215284.0,39.2249,39.2334,39.1485,39.157,215284.0
2019-05-16 11:50:00,46.14,46.18,46.09,46.11,159010.0,39.1655,39.1994,39.123,39.14,159010.0
2019-05-16 11:55:00,46.11,46.16,46.09,46.15,329548.0,39.14,39.1825,39.123,39.174,329548.0
2019-05-16 12:00:00,46.15,46.17,46.1,46.14,152730.0,39.174,39.191,39.1315,39.1655,152730.0
2019-05-16 12:05:00,46.14,46.18,46.11,46.17,91474.0,39.1655,39.1994,39.14,39.191,91474.0
2019-05-16 12:10:00,46.18,46.26,46.16,46.26,124336.0,39.1994,39.2674,39.1825,39.2674,124336.0
2019-05-16 12:15:00,46.27,46.31,46.25,46.3,176801.0,39.2758,39.3098,39.2589,39.3013,176801.0
2019-05-16 12:20:00,46.3,46.38,46.29,46.36,154506.0,39.3013,39.3692,39.2928,39.3522,154506.0
2019-05-16 12:25:00,46.36,46.37,46.31,46.36,223800.0,39.3522,39.3607,39.3098,39.3522,223800.0
2019-05-16 12:30:00,46.35,46.37,46.27,46.3,222488.0,39.3437,39.3607,39.2758,39.3013,222488.0
2019-05-16 12:35:00,46.3,46.31,46.27,46.3,115490.0,39.3013,39.3098,39.2758,39.3013,115490.0
2019-05-16 12:40:00,46.3,46.31,46.26,46.27,154973.0,39.3013,39.3098,39.2674,39.2758,154973.0
2019-05-16 12:45:00,46.27,46.29,46.21,46.23,144946.0,39.2758,39.2928,39.2249,39.2419,144946.0
2019-05-16 12:50:00,46.23,46.24,46.21,46.24,70668.0,39.2419,39.2504,39.2249,39.2504,70668.0
2019-05-16 12:55:00,46.24,46.3,46.23,46.28,123288.0,39.2504,39.3013,39.2419,39.2843,123288.0
2019-05-16 13:00:00,46.28,46.29,46.21,46.22,108027.0,39.2843,39.2928,39.2249,39.2334,108027.0
2019-05-16 13:05:00,46.23,46.29,46.21,46.29,130036.0,39.2419,39.2928,39.2249,39.2928,130036.0
2019-05-16 13:10:00,46.29,46.32,46.27,46.29,72924.0,39.2928,39.3183,39.2758,39.2928,72924.0
2019-05-16 13:15:00,46.29,46.32,46.28,46.32,77682.0,39.2928,39.3183,39.2843,39.3183,77682.0
2019-05-16 13:20:00,46.31,46.34,46.29,46.3,106342.0,39.3098,39.3353,39.2928,39.3013,106342.0
2019-05-16 13:25:00,46.31,46.33,46.29,46.29,70801.0,39.3098,39.3268,39.2928,39.2928,70801.0
2019-05-16 13:30:00,46.29,46.3,46.22,46.24,117405.0,39.2928,39.3013,39.2334,39.2504,117405.0
2019-05-16 13:35:00,46.24,46.27,46.2,46.21,76959.0,39.2504,39.2758,39.2164,39.2249,76959.0
2019-05-16 13:40:00,46.21,46.21,46.16,46.19,85073.0,39.2249,39.2249,39.1825,39.2079,85073.0
2019-05-16 13:45:00,46.19,46.21,46.16,46.19,102650.0,39.2079,39.2249,39.1825,39.2079,102650.0
2019-05-16 13:50:00,46.18,46.2,46.16,46.2,138426.0,39.1994,39.2164,39.1825,39.2164,138426.0
2019-05-16 13:55:00,46.2,46.25,46.17,46.18,116493.0,39.2164,39.2589,39.191,39.1994,116493.0
2019-05-16 14:00:00,46.19,46.24,46.16,46.23,145564.0,39.2079,39.2504,39.1825,39.2419,145564.0
2019-05-16 14:05:00,46.22,46.28,46.2,46.21,183058.0,39.2334,39.2843,39.2164,39.2249,183058.0
2019-05-16 14:10:00,46.21,46.25,46.19,46.23,104097.0,39.2249,39.2589,39.2079,39.2419,104097.0
2019-05-16 14:15:00,46.24,46.3,46.23,46.28,107958.0,39.2504,39.3013,39.2419,39.2843,107958.0
2019-05-16 14:20:00,46.27,46.33,46.26,46.32,85773.0,39.2758,39.3268,39.2674,39.3183,85773.0
2019-05-16 14:25:00,46.31,46.34,46.29,46.31,154498.0,39.3098,39.3353,39.2928,39.3098,154498.0
2019-05-16 14:30:00,46.31,46.32,46.25,46.28,114889.0,39.3098,39.3183,39.2589,39.2843,114889.0
2019-05-16 14:35:00,46.27,46.28,46.24,46.28,131189.0,39.2758,39.2843,39.2504,39.2843,131189.0
2019-05-16 14:40:00,46.28,46.28,46.23,46.24,124432.0,39.2843,39.2843,39.2419,39.2504,124432.0
2019-05-16 14:45:00,46.24,46.26,46.2,46.21,110149.0,39.2504,39.2674,39.2164,39.2249,110149.0
2019-05-16 14:50:00,46.2,46.22,46.12,46.14,107037.0,39.2164,39.2334,39.1485,39.1655,107037.0
2019-05-16 14:55:00,46.14,46.19,46.12,46.19,136696.0,39.1655,39.2079,39.1485,39.2079,136696.0
2019-05-16 15:00:00,46.19,46.19,46.12,46.13,369659.0,39.2079,39.2079,39.1485,39.157,369659.0
2019-05-16 15:05:00,46.14,46.15,46.03,46.04,281596.0,39.1655,39.174,39.0721,39.0806,281596.0
2019-05-16 15:10:00,46.04,46.1,46.02,46.02,391992.0,39.0806,39.1315,39.0636,39.0636,391992.0
2019-05-16 15:15:00,46.01,46.02,45.95,45.98,256044.0,39.0551,39.0636,39.0042,39.0297,256044.0
2019-05-16 15:20:00,45.98,46.01,45.94,45.98,236855.0,39.0297,39.0551,38.9957,39.0297,236855.0
2019-05-16 15:25:00,45.98,46.03,45.95,46.01,218346.0,39.0297,39.0721,39.0042,39.0551,218346.0
2019-05-16 15:30:00,46.0,46.01,45.95,45.98,309222.0,39.0467,39.0551,39.0042,39.0297,309222.0
2019-05-16 15:35:00,45.98,45.98,45.87,45.88,311194.0,39.0297,39.0297,38.9363,38.9448,311194.0
2019-05-16 15:40:00,45.88,45.89,45.78,45.81,372623.0,38.9448,38.9533,38.8599,38.8854,372623.0
2019-05-16 15:45:00,45.82,45.85,45.77,45.83,398372.0,38.8939,38.9193,38.8514,38.9023,398372.0
2019-05-16 15:50:00,45.83,45.85,45.76,45.83,715326.0,38.9023,38.9193,38.8429,38.9023,715326.0
2019-05-16 15:55:00,45.82,45.92,45.82,45.9,1007861.0,38.8939,38.9787,38.8939,38.9618,1007861.0
2019-05-17 09:30:00,45.44,45.68,45.41,45.59,804962.0,38.5713,38.775,38.5458,38.6986,804962.0
2019-05-17 09:35:00,45.58,45.78,45.58,45.7,295683.0,38.6901,38.8599,38.6901,38.792,295683.0
2019-05-17 09:40:00,45.71,45.82,45.65,45.74,236504.0,38.8005,38.8939,38.7496,38.826,236504.0
2019-05-17 09:45:00,45.74,45.79,45.69,45.7,134822.0,38.826,38.8684,38.7835,38.792,134822.0
2019-05-17 09:50:00,45.7,45.71,45.53,45.59,186783.0,38.792,38.8005,38.6477,38.6986,186783.0
2019-05-17 09:55:00,45.59,45.68,45.58,45.68,80989.0,38.6986,38.775,38.6901,38.775,80989.0
2019-05-17 10:00:00,45.67,45.83,45.65,45.8,179159.0,38.7665,38.9023,38.7496,38.8769,179159.0
2019-05-17 10:05:00,45.8,45.88,45.79,45.84,155089.0,38.8769,38.9448,38.8684,38.9108,155089.0
2019-05-17 10:10:00,45.84,45.85,45.79,45.81,144219.0,38.9108,38.9193,38.8684,38.8854,144219.0
2019-05-17 10:15:00,45.82,45.89,45.8,45.88,202319.0,38.8939,38.9533,38.8769,38.9448,202319.0
2019-05-17 10:20:00,45.88,45.97,45.87,45.95,107312.0,38.9448,39.0212,38.9363,39.0042,107312.0
2019-05-17 10:25:00,45.95,46.0,45.92,45.97,102841.0,39.0042,39.0467,38.9787,39.0212,102841.0
2019-05-17 10:30:00,45.97,46.06,45.97,46.04,184352.0,39.0212,39.0976,39.0212,39.0806,184352.0
2019-05-17 10:35:00,46.03,46.04,45.9,45.95,289104.0,39.0721,39.0806,38.9618,39.0042,289104.0
2019-05-17 10:40:00,45.96,46.02,45.93,45.96,108084.0,39.0127,39.0636,38.9872,39.0127,108084.0
2019-05-17 10:45:00,45.97,46.04,45.97,46.04,140811.0,39.0212,39.0806,39.0212,39.0806,140811.0
2019-05-17 10:50:00,46.04,46.1,46.01,46.08,154233.0,39.0806,39.1315,39.0551,39.1146,154233.0
2019-05-17 10:55:00,46.08,46.19,46.05,46.12,175163.0,39.1146,39.2079,39.0891,39.1485,175163.0
2019-05-17 11:00:00,46.12,46.17,46.06,46.08,168378.0,39.1485,39.191,39.0976,39.1146,168378.0
2019-05-17 11:05:00,46.08,46.19,46.07,46.16,177704.0,39.1146,39.2079,39.1061,39.1825,177704.0
2019-05-17 11:10:00,46.16,46.24,46.15,46.18,161574.0,39.1825,39.2504,39.174,39.1994,161574.0
2019-05-17 11:15:00,46.18,46.21,46.01,46.03,146338.0,39.1994,39.2249,39.0551,39.0721,146338.0
2019-05-17 11:20:00,46.02,46.05,45.96,45.99,171357.0,39.0636,39.0891,39.0127,39.0382,171357.0
2019-05-17 11:25:00,46.0,46.02,45.95,45.97,156310.0,39.0467,39.0636,39.0042,39.0212,156310.0
2019-05-17 11:30:00,45.97,46.01,45.91,45.94,288527.0,39.0212,39.0551,38.9703,38.9957,288527.0
2019-05-17 11:35:00,45.94,45.95,45.88,45.89,172110.0,38.9957,39.0042,38.9448,38.9533,172110.0
2019-05-17 11:40:00,45.89,45.89,45.82,45.88,322577.0,38.9533,38.9533,38.8939,38.9448,322577.0
2019-05-17 11:45:00,45.87,45.9,45.83,45.84,190644.0,38.9363,38.9618,38.9023,38.9108,190644.0
2019-05-17 11:50:00,45.84,45.9,45.81,45.86,183056.0,38.9108,38.9618,38.8854,38.9278,183056.0
2019-05-17 11:55:00,45.86,45.86,45.8,45.83,129132.0,38.9278,38.9278,38.8769,38.9023,129132.0
2019-05-17 12:00:00,45.83,45.86,45.78,45.78,135463.0,38.9023,38.9278,38.8599,38.8599,135463.0
2019-05-17 12:05:00,45.78,45.8,45.72,45.77,215291.0,38.8599,38.8769,38.809,38.8514,215291.0
2019-05-17 12:10:00,45.78,45.79,45.73,45.73,121093.0,38.8599,38.8684,38.8175,38.8175,121093.0
2019-05-17 12:15:00,45.73,45.8,45.72,45.8,179185.0,38.8175,38.8769,38.809,38.8769,179185.0
2019-05-17 12:20:00,45.79,45.83,45.75,45.75,125498.0,38.8684,38.9023,38.8344,38.8344,125498.0
2019-05-17 12:25:00,45.75,45.79,45.73,45.76,126892.0,38.8344,38.8684,38.8175,38.8429,126892.0
2019-05-17 12:30:00,45.76,45.79,45.73,45.78,145219.0,38.8429,38.8684,38.8175,38.8599,145219.0
2019-05-17 12:35:00,45.77,45.79,45.73,45.75,118940.0,38.8514,38.8684,38.8175,38.8344,118940.0
2019-05-17 12:40:00,45.75,45.86,45.74,45.85,125824.0,38.8344,38.9278,38.826,38.9193,125824.0
2019-05-17 12:45:00,45.86,45.87,45.82,45.86,95990.0,38.9278,38.9363,38.8939,38.9278,95990.0
2019-05-17 12:50:00,45.87,45.9,45.82,45.86,123948.0,38.9363,38.9618,38.8939,38.9278,123948.0
2019-05-17 12:55:00,45.86,45.87,45.81,45.82,108636.0,38.9278,38.9363,38.8854,38.8939,108636.0
2019-05-17 13:00:00,45.82,45.87,45.8,45.83,117062.0,38.8939,38.9363,38.8769,38.9023,117062.0
2019-05-17 13:05:00,45.83,45.88,45.82,45.86,109466.0,38.9023,38.9448,38.8939,38.9278,109466.0
2019-05-17 13:10:00,45.87,45.9,45.86,45.88,100239.0,38.9363,38.9618,38.9278,38.9448,100239.0
2019-05-17 13:15:00,45.88,45.95,45.87,45.9,160685.0,38.9448,39.0042,38.9363,38.9618,160685.0
2019-05-17 13:20:00,45.89,45.9,45.85,45.88,108990.0,38.9533,38.9618,38.9193,38.9448,108990.0
2019-05-17 13:25:00,45.88,45.89,45.83,45.84,80197.0,38.9448,38.9533,38.9023,38.9108,80197.0
2019-05-17 13:30:00,45.84,45.89,45.8,45.88,116072.0,38.9108,38.9533,38.8769,38.9448,116072.0
2019-05-17 13:35:00,45.88,45.91,45.87,45.9,107850.0,38.9448,38.9703,38.9363,38.9618,107850.0
2019-05-17 13:40:00,45.91,45.92,45.82,45.88,231200.0,38.9703,38.9787,38.8939,38.9448,231200.0
2019-05-17 13:45:00,45.88,45.92,45.85,45.9,119069.0,38.9448,38.9787,38.9193,38.9618,119069.0
2019-05-17 13:50:00,45.9,45.9,45.85,45.86,131391.0,38.9618,38.9618,38.9193,38.9278,131391.0
2019-05-17 13:55:00,45.86,45.89,45.84,45.85,145921.0,38.9278,38.9533,38.9108,38.9193,145921.0
2019-05-17 14:00:00,45.85,45.85,45.79,45.83,142287.0,38.9193,38.9193,38.8684,38.9023,142287.0
2019-05-17 14:05:00,45.83,45.84,45.78,45.84,120423.0,38.9023,38.9108,38.8599,38.9108,120423.0
2019-05-17 14:10:00,45.84,45.87,45.8,45.85,91527.0,38.9108,38.9363,38.8769,38.9193,91527.0
2019-05-17 14:15:00,45.86,45.89,45.84,45.88,99382.0,38.9278,38.9533,38.9108,38.9448,99382.0
2019-05-17 14:20:00,45.88,45.91,45.86,45.89,148084.0,38.9448,38.9703,38.9278,38.9533,148084.0
2019-05-17 14:25:00,45.89,45.89,45.81,45.84,105621.0,38.9533,38.9533,38.8854,38.9108,105621.0
2019-05-17 14:30:00,45.83,45.84,45.79,45.8,121899.0,38.9023,38.9108,38.8684,38.8769,121899.0
2019-05-17 14:35:00,45.8,45.86,45.79,45.8,108332.0,38.8769,38.9278,38.8684,38.8769,108332.0
2019-05-17 14:40:00,45.8,45.82,45.76,45.81,142670.0,38.8769,38.8939,38.8429,38.8854,142670.0
2019-05-17 14:45:00,45.82,45.82,45.78,45.82,95942.0,38.8939,38.8939,38.8599,38.8939,95942.0
2019-05-17 14:50:00,45.81,45.83,45.79,45.8,103794.0,38.8854,38.9023,38.8684,38.8769,103794.0
2019-05-17 14:55:00,45.8,45.87,45.8,45.85,129166.0,38.8769,38.9363,38.8769,38.9193,129166.0
2019-05-17 15:00:00,45.85,45.87,45.72,45.73,241912.0,38.9193,38.9363,38.809,38.8175,241912.0
2019-05-17 15:05:00,45.73,45.75,45.67,45.68,213474.0,38.8175,38.8344,38.7665,38.775,213474.0
2019-05-17 15:10:00,45.68,45.77,45.64,45.76,281231.0,38.775,38.8514,38.7411,38.8429,281231.0
2019-05-17 15:15:00,45.75,45.77,45.69,45.7,200121.0,38.8344,38.8514,38.7835,38.792,200121.0
2019-05-17 15:20:00,45.7,45.74,45.66,45.7,334074.0,38.792,38.826,38.758,38.792,334074.0
2019-05-17 15:25:00,45.7,45.71,45.64,45.68,226616.0,38.792,38.8005,38.7411,38.775,226616.0
2019-05-17 15:30:00,45.68,45.68,45.6,45.63,191552.0,38.775,38.775,38.7071,38.7326,191552.0
2019-05-17 15:35:00,45.63,45.68,45.6,45.61,243295.0,38.7326,38.775,38.7071,38.7156,243295.0
2019-05-17 15:40:00,45.6,45.71,45.53,45.65,467634.0,38.7071,38.8005,38.6477,38.7496,467634.0
2019-05-17 15:45:00,45.64,45.66,45.52,45.58,375857.0,38.7411,38.758,38.6392,38.6901,375857.0
2019-05-17 15:50:00,45.58,45.61,45.53,45.55,448661.0,38.6901,38.7156,38.6477,38.6647,448661.0
2019-05-17 15:55:00,45.55,45.71,45.54,45.7,2164284.0,38.6647,38.8005,38.6562,38.792,2164284.0
2019-05-20 09:30:00,45.62,45.84,45.62,45.79,554527.0,38.7241,38.9108,38.7241,38.8684,554527.0
2019-05-20 09:35:00,45.8,45.82,45.64,45.76,267865.0,38.8769,38.8939,38.7411,38.8429,267865.0
2019-05-20 09:40:00,45.76,45.88,45.71,45.85,203097.0,38.8429,38.9448,38.8005,38.9193,203097.0
2019-05-20 09:45:00,45.85,45.91,45.82,45.86,206863.0,38.9193,38.9703,38.8939,38.9278,206863.0
2019-05-20 09:50:00,45.85,45.85,45.73,45.79,215881.0,38.9193,38.9193,38.8175,38.8684,215881.0
2019-05-20 09:55:00,45.78,45.88,45.77,45.8,161832.0,38.8599,38.9448,38.8514,38.8769,161832.0
2019-05-20 10:00:00,45.8,45.89,45.78,45.82,247704.0,38.8769,38.9533,38.8599,38.8939,247704.0
2019-05-20 10:05:00,45.81,45.85,45.73,45.74,325579.0,38.8854,38.9193,38.8175,38.826,325579.0
2019-05-20 10:10:00,45.74,45.79,45.69,45.78,247883.0,38.826,38.8684,38.7835,38.8599,247883.0
2019-05-20 10:15:00,45.79,45.83,45.73,45.77,150824.0,38.8684,38.9023,38.8175,38.8514,150824.0
2019-05-20 10:20:00,45.78,45.82,45.74,45.81,131595.0,38.8599,38.8939,38.826,38.8854,131595.0
2019-05-20 10:25:00,45.81,45.89,45.8,45.81,140242.0,38.8854,38.9533,38.8769,38.8854,140242.0
2019-05-20 10:30:00,45.81,45.85,45.77,45.85,132951.0,38.8854,38.9193,38.8514,38.9193,132951.0
2019-05-20 10:35:00,45.85,45.88,45.82,45.84,179548.0,38.9193,38.9448,38.8939,38.9108,179548.0
2019-05-20 10:40:00,45.84,45.9,45.82,45.84,152252.0,38.9108,38.9618,38.8939,38.9108,152252.0
2019-05-20 10:45:00,45.85,45.87,45.78,45.82,118823.0,38.9193,38.9363,38.8599,38.8939,118823.0
2019-05-20 10:50:00,45.82,45.84,45.78,45.8,157642.0,38.8939,38.9108,38.8599,38.8769,157642.0
2019-05-20 10:55:00,45.8,45.85,45.79,45.84,86037.0,38.8769,38.9193,38.8684,38.9108,86037.0
2019-05-20 11:00:00,45.84,45.86,45.79,45.81,139504.0,38.9108,38.9278,38.8684,38.8854,139504.0
2019-05-20 11:05:00,45.81,45.82,45.74,45.75,197927.0,38.8854,38.8939,38.826,38.8344,197927.0
2019-05-20 11:10:00,45.76,45.79,45.73,45.76,113273.0,38.8429,38.8684,38.8175,38.8429,113273.0
2019-05-20 11:15:00,45.77,45.79,45.72,45.78,226694.0,38.8514,38.8684,38.809,38.8599,226694.0
2019-05-20 11:20:00,45.77,45.78,45.73,45.76,93438.0,38.8514,38.8599,38.8175,38.8429,93438.0
2019-05-20 11:25:00,45.76,45.78,45.73,45.75,89347.0,38.8429,38.8599,38.8175,38.8344,89347.0
2019-05-20 11:30:00,45.75,45.8,45.74,45.74,101385.0,38.8344,38.8769,38.826,38.826,101385.0
2019-05-20 11:35:00,45.74,45.76,45.68,45.7,151560.0,38.826,38.8429,38.775,38.792,151560.0
2019-05-20 11:40:00,45.7,45.73,45.67,45.71,121991.0,38.792,38.8175,38.7665,38.8005,121991.0
2019-05-20 11:45:00,45.71,45.78,45.7,45.75,94831.0,38.8005,38.8599,38.792,38.8344,94831.0
2019-05-20 11:50:00,45.75,45.76,45.7,45.71,89684.0,38.8344,38.8429,38.792,38.8005,89684.0
2019-05-20 11:55:00,45.71,45.73,45.69,45.71,102706.0,38.8005,38.8175,38.7835,38.8005,102706.0
2019-05-20 12:00:00,45.71,45.72,45.66,45.68,168620.0,38.8005,38.809,38.758,38.775,168620.0
2019-05-20 12:05:00,45.67,45.72,45.66,45.7,166246.0,38.7665,38.809,38.758,38.792,166246.0
2019-05-20 12:10:00,45.7,45.72,45.65,45.68,243688.0,38.792,38.809,38.7496,38.775,243688.0
2019-05-20 12:15:00,45.67,45.69,45.65,45.66,349706.0,38.7665,38.7835,38.7496,38.758,349706.0
2019-05-20 12:20:00,45.66,45.67,45.6,45.61,236537.0,38.758,38.7665,38.7071,38.7156,236537.0
2019-05-20 12:25:00,45.62,45.64,45.59,45.63,181417.0,38.7241,38.7411,38.6986,38.7326,181417.0
2019-05-20 12:30:00,45.63,45.68,45.62,45.66,182776.0,38.7326,38.775,38.7241,38.758,182776.0
2019-05-20 12:35:00,45.66,45.66,45.63,45.64,374480.0,38.758,38.758,38.7326,38.7411,374480.0
2019-05-20 12:40:00,45.64,45.67,45.63,45.65,213750.0,38.7411,38.7665,38.7326,38.7496,213750.0
2019-05-20 12:45:00,45.65,45.66,45.63,45.65,120458.0,38.7496,38.758,38.7326,38.7496,120458.0
2019-05-20 12:50:00,45.66,45.66,45.61,45.62,231793.0,38.758,38.758,38.7156,38.7241,231793.0
2019-05-20 12:55:00,45.62,45.64,45.59,45.63,82763.0,38.7241,38.7411,38.6986,38.7326,82763.0
2019-05-20 13:00:00,45.63,45.66,45.61,45.63,132598.0,38.7326,38.758,38.7156,38.7326,132598.0
2019-05-20 13:05:00,45.62,45.63,45.59,45.6,138050.0,38.7241,38.7326,38.6986,38.7071,138050.0
2019-05-20 13:10:00,45.6,45.61,45.57,45.59,150072.0,38.7071,38.7156,38.6817,38.6986,150072.0
2019-05-20 13:15:00,45.59,45.61,45.57,45.58,83503.0,38.6986,38.7156,38.6817,38.6901,83503.0
2019-05-20 13:20:00,45.58,45.59,45.52,45.54,290878.0,38.6901,38.6986,38.6392,38.6562,290878.0
2019-05-20 13:25:00,45.55,45.6,45.52,45.59,119507.0,38.6647,38.7071,38.6392,38.6986,119507.0
2019-05-20 13:30:00,45.58,45.61,45.56,45.56,154837.0,38.6901,38.7156,38.6732,38.6732,154837.0
2019-05-20 13:35:00,45.57,45.6,45.56,45.59,98185.0,38.6817,38.7071,38.6732,38.6986,98185.0
2019-05-20 13:40:00,45.59,45.6,45.57,45.59,116065.0,38.6986,38.7071,38.6817,38.6986,116065.0
2019-05-20 13:45:00,45.6,45.61,45.58,45.59,249261.0,38.7071,38.7156,38.6901,38.6986,249261.0
2019-05-20 13:50:00,45.59,45.61,45.58,45.59,123893.0,38.6986,38.7156,38.6901,38.6986,123893.0
2019-05-20 13:55:00,45.59,45.63,45.58,45.62,162307.0,38.6986,38.7326,38.6901,38.7241,162307.0
2019-05-20 14:00:00,45.61,45.63,45.58,45.62,148940.0,38.7156,38.7326,38.6901,38.7241,148940.0
2019-05-20 14:05:00,45.62,45.63,45.6,45.61,66263.0,38.7241,38.7326,38.7071,38.7156,66263.0
2019-05-20 14:10:00,45.61,45.63,45.59,45.6,81552.0,38.7156,38.7326,38.6986,38.7071,81552.0
2019-05-20 14:15:00,45.59,45.61,45.56,45.59,153076.0,38.6986,38.7156,38.6732,38.6986,153076.0
2019-05-20 14:20:00,45.59,45.61,45.56,45.58,98809.0,38.6986,38.7156,38.6732,38.6901,98809.0
2019-05-20 14:25:00,45.58,45.59,45.54,45.56,199129.0,38.6901,38.6986,38.6562,38.6732,199129.0
2019-05-20 14:30:00,45.56,45.56,45.48,45.5,194828.0,38.6732,38.6732,38.6053,38.6222,194828.0
2019-05-20 14:35:00,45.5,45.5,45.42,45.43,217724.0,38.6222,38.6222,38.5543,38.5628,217724.0
2019-05-20 14:40:00,45.44,45.48,45.41,45.45,236191.0,38.5713,38.6053,38.5458,38.5798,236191.0
2019-05-20 14:45:00,45.45,45.46,45.41,45.41,146204.0,38.5798,38.5883,38.5458,38.5458,146204.0
2019-05-20 14:50:00,45.41,45.43,45.37,45.41,191163.0,38.5458,38.5628,38.5119,38.5458,191163.0
2019-05-20 14:55:00,45.4,45.47,45.38,45.46,125155.0,38.5373,38.5968,38.5204,38.5883,125155.0
2019-05-20 15:00:00,45.46,45.46,45.4,45.42,103518.0,38.5883,38.5883,38.5373,38.5543,103518.0
2019-05-20 15:05:00,45.42,45.43,45.38,45.38,151009.0,38.5543,38.5628,38.5204,38.5204,151009.0
2019-05-20 15:10:00,45.38,45.39,45.3,45.35,278291.0,38.5204,38.5289,38.4525,38.4949,278291.0
2019-05-20 15:15:00,45.35,45.39,45.32,45.38,173048.0,38.4949,38.5289,38.4694,38.5204,173048.0
2019-05-20 15:20:00,45.38,45.41,45.35,45.37,132084.0,38.5204,38.5458,38.4949,38.5119,132084.0
2019-05-20 15:25:00,45.37,45.43,45.35,45.42,172748.0,38.5119,38.5628,38.4949,38.5543,172748.0
2019-05-20 15:30:00,45.42,45.47,45.39,45.47,211150.0,38.5543,38.5968,38.5289,38.5968,211150.0
2019-05-20 15:35:00,45.47,45.52,45.44,45.44,306513.0,38.5968,38.6392,38.5713,38.5713,306513.0
2019-05-20 15:40:00,45.45,45.46,45.41,45.44,290838.0,38.5798,38.5883,38.5458,38.5713,290838.0
2019-05-20 15:45:00,45.44,45.47,45.41,45.44,387979.0,38.5713,38.5968,38.5458,38.5713,387979.0
2019-05-20 15:50:00,45.44,45.48,45.42,45.46,458007.0,38.5713,38.6053,38.5543,38.5883,458007.0
2019-05-20 15:55:00,45.46,45.53,45.44,45.44,1056928.0,38.5883,38.6477,38.5713,38.5713,1056928.0
2019-05-21 09:30:00,45.62,45.77,45.52,45.67,536633.0,38.7241,38.8514,38.6392,38.7665,536633.0
2019-05-21 09:35:00,45.66,45.71,45.59,45.65,147613.0,38.758,38.8005,38.6986,38.7496,147613.0
2019-05-21 09:40:00,45.66,45.7,45.59,45.66,134391.0,38.758,38.792,38.6986,38.758,134391.0
2019-05-21 09:45:00,45.66,45.73,45.64,45.7,227442.0,38.758,38.8175,38.7411,38.792,227442.0
2019-05-21 09:50:00,45.7,45.71,45.64,45.66,178909.0,38.792,38.8005,38.7411,38.758,178909.0
2019-05-21 09:55:00,45.66,45.75,45.65,45.73,114698.0,38.758,38.8344,38.7496,38.8175,114698.0
2019-05-21 10:00:00,45.74,45.76,45.68,45.73,147339.0,38.826,38.8429,38.775,38.8175,147339.0
2019-05-21 10:05:00,45.72,45.75,45.68,45.72,149502.0,38.809,38.8344,38.775,38.809,149502.0
2019-05-21 10:10:00,45.72,45.77,45.71,45.74,216790.0,38.809,38.8514,38.8005,38.826,216790.0
2019-05-21 10:15:00,45.74,45.77,45.73,45.76,152082.0,38.826,38.8514,38.8175,38.8429,152082.0
2019-05-21 10:20:00,45.76,45.77,45.68,45.7,391431.0,38.8429,38.8514,38.775,38.792,391431.0
2019-05-21 10:25:00,45.7,45.78,45.69,45.74,150933.0,38.792,38.8599,38.7835,38.826,150933.0
2019-05-21 10:30:00,45.75,45.81,45.72,45.79,109930.0,38.8344,38.8854,38.809,38.8684,109930.0
2019-05-21 10:35:00,45.79,45.85,45.78,45.8,214981.0,38.8684,38.9193,38.8599,38.8769,214981.0
2019-05-21 10:40:00,45.81,45.87,45.81,45.87,150822.0,38.8854,38.9363,38.8854,38.9363,150822.0
2019-05-21 10:45:00,45.87,45.9,45.84,45.85,150435.0,38.9363,38.9618,38.9108,38.9193,150435.0
2019-05-21 10:50:00,45.86,45.9,45.85,45.86,106004.0,38.9278,38.9618,38.9193,38.9278,106004.0
2019-05-21 10:55:00,45.86,45.9,45.85,45.88,156063.0,38.9278,38.9618,38.9193,38.9448,156063.0
2019-05-21 11:00:00,45.88,45.92,45.87,45.9,298210.0,38.9448,38.9787,38.9363,38.9618,298210.0
2019-05-21 11:05:00,45.9,45.96,45.88,45.91,245428.0,38.9618,39.0127,38.9448,38.9703,245428.0
2019-05-21 11:10:00,45.91,45.91,45.88,45.9,211533.0,38.9703,38.9703,38.9448,38.9618,211533.0
2019-05-21 11:15:00,45.9,45.98,45.9,45.97,224025.0,38.9618,39.0297,38.9618,39.0212,224025.0
2019-05-21 11:20:00,45.97,46.04,45.92,46.0,243766.0,39.0212,39.0806,38.9787,39.0467,243766.0
2019-05-21 11:25:00,45.99,46.02,45.98,46.02,127388.0,39.0382,39.0636,39.0297,39.0636,127388.0
2019-05-21 11:30:00,46.02,46.03,45.99,46.02,156459.0,39.0636,39.0721,39.0382,39.0636,156459.0
2019-05-21 11:35:00,46.01,46.04,46.0,46.01,182572.0,39.0551,39.0806,39.0467,39.0551,182572.0
2019-05-21 11:40:00,46.02,46.03,45.94,45.95,217551.0,39.0636,39.0721,38.9957,39.0042,217551.0
2019-05-21 11:45:00,45.95,46.02,45.94,45.98,243667.0,39.0042,39.0636,38.9957,39.0297,243667.0
2019-05-21 11:50:00,45.98,46.0,45.94,46.0,192764.0,39.0297,39.0467,38.9957,39.0467,192764.0
2019-05-21 11:55:00,46.0,46.03,45.99,46.02,142011.0,39.0467,39.0721,39.0382,39.0636,142011.0
2019-05-21 12:00:00,46.02,46.08,46.01,46.06,239928.0,39.0636,39.1146,39.0551,39.0976,239928.0
2019-05-21 12:05:00,46.06,46.14,46.05,46.12,246883.0,39.0976,39.1655,39.0891,39.1485,246883.0
2019-05-21 12:10:00,46.12,46.19,46.1,46.18,219290.0,39.1485,39.2079,39.1315,39.1994,219290.0
2019-05-21 12:15:00,46.18,46.25,46.17,46.24,315064.0,39.1994,39.2589,39.191,39.2504,315064.0
2019-05-21 12:20:00,46.24,46.26,46.21,46.23,174024.0,39.2504,39.2674,39.2249,39.2419,174024.0
2019-05-21 12:25:00,46.23,46.24,46.18,46.2,118554.0,39.2419,39.2504,39.1994,39.2164,118554.0
2019-05-21 12:30:00,46.21,46.23,46.17,46.18,72728.0,39.2249,39.2419,39.191,39.1994,72728.0
2019-05-21 12:35:00,46.18,46.18,46.14,46.16,146114.0,39.1994,39.1994,39.1655,39.1825,146114.0
2019-05-21 12:40:00,46.15,46.2,46.15,46.2,100534.0,39.174,39.2164,39.174,39.2164,100534.0
2019-05-21 12:45:00,46.21,46.22,46.17,46.2,91315.0,39.2249,39.2334,39.191,39.2164,91315.0
2019-05-21 12:50:00,46.19,46.22,46.18,46.2,106592.0,39.2079,39.2334,39.1994,39.2164,106592.0
2019-05-21 12:55:00,46.2,46.24,46.18,46.23,89705.0,39.2164,39.2504,39.1994,39.2419,89705.0
2019-05-21 13:00:00,46.23,46.25,46.19,46.25,127966.0,39.2419,39.2589,39.2079,39.2589,127966.0
2019-05-21 13:05:00,46.25,46.25,46.22,46.23,90570.0,39.2589,39.2589,39.2334,39.2419,90570.0
2019-05-21 13:10:00,46.23,46.25,46.22,46.24,71951.0,39.2419,39.2589,39.2334,39.2504,71951.0
2019-05-21 13:15:00,46.24,46.26,46.18,46.22,116600.0,39.2504,39.2674,39.1994,39.2334,116600.0
2019-05-21 13:20:00,46.22,46.24,46.21,46.21,89234.0,39.2334,39.2504,39.2249,39.2249,89234.0
2019-05-21 13:25:00,46.21,46.22,46.18,46.22,142415.0,39.2249,39.2334,39.1994,39.2334,142415.0
2019-05-21 13:30:00,46.22,46.23,46.17,46.23,99513.0,39.2334,39.2419,39.191,39.2419,99513.0
2019-05-21 13:35:00,46.23,46.25,46.2,46.21,114261.0,39.2419,39.2589,39.2164,39.2249,114261.0
2019-05-21 13:40:00,46.21,46.22,46.18,46.21,66915.0,39.2249,39.2334,39.1994,39.2249,66915.0
2019-05-21 13:45:00,46.21,46.25,46.2,46.23,113437.0,39.2249,39.2589,39.2164,39.2419,113437.0
2019-05-21 13:50:00,46.23,46.23,46.18,46.19,112142.0,39.2419,39.2419,39.1994,39.2079,112142.0
2019-05-21 13:55:00,46.19,46.21,46.18,46.2,78705.0,39.2079,39.2249,39.1994,39.2164,78705.0
2019-05-21 14:00:00,46.21,46.22,46.16,46.22,87626.0,39.2249,39.2334,39.1825,39.2334,87626.0
2019-05-21 14:05:00,46.21,46.22,46.17,46.18,97934.0,39.2249,39.2334,39.191,39.1994,97934.0
2019-05-21 14:10:00,46.18,46.18,46.13,46.16,108313.0,39.1994,39.1994,39.157,39.1825,108313.0
2019-05-21 14:15:00,46.16,46.19,46.15,46.19,137284.0,39.1825,39.2079,39.174,39.2079,137284.0
2019-05-21 14:20:00,46.18,46.22,46.17,46.2,127566.0,39.1994,39.2334,39.191,39.2164,127566.0
2019-05-21 14:25:00,46.21,46.23,46.2,46.23,91392.0,39.2249,39.2419,39.2164,39.2419,91392.0
2019-05-21 14:30:00,46.23,46.26,46.22,46.23,200780.0,39.2419,39.2674,39.2334,39.2419,200780.0
2019-05-21 14:35:00,46.23,46.26,46.23,46.26,94609.0,39.2419,39.2674,39.2419,39.2674,94609.0
2019-05-21 14:40:00,46.26,46.26,46.23,46.25,141480.0,39.2674,39.2674,39.2419,39.2589,141480.0
2019-05-21 14:45:00,46.25,46.26,46.23,46.25,124500.0,39.2589,39.2674,39.2419,39.2589,124500.0
2019-05-21 14:50:00,46.25,46.25,46.22,46.23,153277.0,39.2589,39.2589,39.2334,39.2419,153277.0
2019-05-21 14:55:00,46.23,46.25,46.2,46.24,120743.0,39.2419,39.2589,39.2164,39.2504,120743.0
2019-05-21 15:00:00,46.25,46.25,46.2,46.22,143882.0,39.2589,39.2589,39.2164,39.2334,143882.0
2019-05-21 15:05:00,46.22,46.25,46.21,46.25,136325.0,39.2334,39.2589,39.2249,39.2589,136325.0
2019-05-21 15:10:00,46.25,46.26,46.24,46.25,168801.0,39.2589,39.2674,39.2504,39.2589,168801.0
2019-05-21 15:15:00,46.25,46.26,46.2,46.23,138508.0,39.2589,39.2674,39.2164,39.2419,138508.0
2019-05-21 15:20:00,46.23,46.24,46.19,46.21,97311.0,39.2419,39.2504,39.2079,39.2249,97311.0
2019-05-21 15:25:00,46.21,46.25,46.2,46.24,108098.0,39.2249,39.2589,39.2164,39.2504,108098.0
2019-05-21 15:30:00,46.24,46.28,46.23,46.25,241295.0,39.2504,39.2843,39.2419,39.2589,241295.0
2019-05-21 15:35:00,46.25,46.34,46.24,46.34,201262.0,39.2589,39.3353,39.2504,39.3353,201262.0
2019-05-21 15:40:00,46.34,46.34,46.25,46.28,277526.0,39.3353,39.3353,39.2589,39.2843,277526.0
2019-05-21 15:45:00,46.28,46.31,46.27,46.3,289835.0,39.2843,39.3098,39.2758,39.3013,289835.0
2019-05-21 15:50:00,46.31,46.33,46.28,46.32,556308.0,39.3098,39.3268,39.2843,39.3183,556308.0
2019-05-21 15:55:00,46.31,46.36,46.29,46.34,1121309.0,39.3098,39.3522,39.2928,39.3353,1121309.0
2019-05-22 09:30:00,46.07,46.11,46.01,46.04,264182.0,39.1061,39.14,39.0551,39.0806,264182.0
2019-05-22 09:35:00,46.04,46.07,45.98,46.02,267218.0,39.0806,39.1061,39.0297,39.0636,267218.0
2019-05-22 09:40:00,46.02,46.07,45.95,46.02,165112.0,39.0636,39.1061,39.0042,39.0636,165112.0
2019-05-22 09:45:00,46.02,46.09,46.0,46.07,115101.0,39.0636,39.123,39.0467,39.1061,115101.0
2019-05-22 09:50:00,46.06,46.09,46.02,46.08,123709.0,39.0976,39.123,39.0636,39.1146,123709.0
2019-05-22 09:55:00,46.08,46.16,46.08,46.13,92892.0,39.1146,39.1825,39.1146,39.157,92892.0
2019-05-22 10:00:00,46.14,46.16,46.1,46.11,88217.0,39.1655,39.1825,39.1315,39.14,88217.0
2019-05-22 10:05:00,46.1,46.17,46.09,46.12,111728.0,39.1315,39.191,39.123,39.1485,111728.0
2019-05-22 10:10:00,46.12,46.12,46.06,46.09,130628.0,39.1485,39.1485,39.0976,39.123,130628.0
2019-05-22 10:15:00,46.09,46.26,46.05,46.08,306140.0,39.123,39.2674,39.0891,39.1146,306140.0
2019-05-22 10:20:00,46.08,46.1,46.03,46.09,105359.0,39.1146,39.1315,39.0721,39.123,105359.0
2019-05-22 10:25:00,46.09,46.13,46.05,46.11,133774.0,39.123,39.157,39.0891,39.14,133774.0
2019-05-22 10:30:00,46.12,46.14,46.05,46.07,103659.0,39.1485,39.1655,39.0891,39.1061,103659.0
2019-05-22 10:35:00,46.07,46.12,46.04,46.12,222298.0,39.1061,39.1485,39.0806,39.1485,222298.0
2019-05-22 10:40:00,46.12,46.13,46.08,46.1,106218.0,39.1485,39.157,39.1146,39.1315,106218.0
2019-05-22 10:45:00,46.1,46.15,46.08,46.13,100617.0,39.1315,39.174,39.1146,39.157,100617.0
2019-05-22 10:50:00,46.13,46.21,46.13,46.16,133909.0,39.157,39.2249,39.157,39.1825,133909.0
2019-05-22 10:55:00,46.16,46.18,46.12,46.18,130015.0,39.1825,39.1994,39.1485,39.1994,130015.0
2019-05-22 11:00:00,46.18,46.19,46.07,46.09,212242.0,39.1994,39.2079,39.1061,39.123,212242.0
2019-05-22 11:05:00,46.09,46.1,46.05,46.05,80320.0,39.123,39.1315,39.0891,39.0891,80320.0
2019-05-22 11:10:00,46.05,46.11,46.05,46.11,66125.0,39.0891,39.14,39.0891,39.14,66125.0
2019-05-22 11:15:00,46.11,46.13,46.08,46.08,56950.0,39.14,39.157,39.1146,39.1146,56950.0
2019-05-22 11:20:00,46.08,46.12,46.08,46.12,68629.0,39.1146,39.1485,39.1146,39.1485,68629.0
2019-05-22 11:25:00,46.12,46.22,46.11,46.21,78585.0,39.1485,39.2334,39.14,39.2249,78585.0
2019-05-22 11:30:00,46.22,46.25,46.13,46.13,64587.0,39.2334,39.2589,39.157,39.157,64587.0
2019-05-22 11:35:00,46.13,46.17,46.11,46.15,82702.0,39.157,39.191,39.14,39.174,82702.0
2019-05-22 11:40:00,46.15,46.16,46.1,46.11,103563.0,39.174,39.1825,39.1315,39.14,103563.0
2019-05-22 11:45:00,46.11,46.13,46.06,46.09,84101.0,39.14,39.157,39.0976,39.123,84101.0
2019-05-22 11:50:00,46.09,46.14,46.06,46.09,123398.0,39.123,39.1655,39.0976,39.123,123398.0
2019-05-22 11:55:00,46.09,46.16,46.08,46.13,100366.0,39.123,39.1825,39.1146,39.157,100366.0
2019-05-22 12:00:00,46.13,46.16,46.1,46.11,139817.0,39.157,39.1825,39.1315,39.14,139817.0
2019-05-22 12:05:00,46.12,46.16,46.1,46.13,78884.0,39.1485,39.1825,39.1315,39.157,78884.0
2019-05-22 12:10:00,46.13,46.16,46.1,46.12,67575.0,39.157,39.1825,39.1315,39.1485,67575.0
2019-05-22 12:15:00,46.12,46.15,46.11,46.15,74425.0,39.1485,39.174,39.14,39.174,74425.0
2019-05-22 12:20:00,46.15,46.17,46.11,46.11,73057.0,39.174,39.191,39.14,39.14,73057.0
2019-05-22 12:25:00,46.11,46.13,46.08,46.1,84581.0,39.14,39.157,39.1146,39.1315,84581.0
2019-05-22 12:30:00,46.1,46.11,46.05,46.08,63605.0,39.1315,39.14,39.0891,39.1146,63605.0
2019-05-22 12:35:00,46.09,46.11,46.08,46.08,123833.0,39.123,39.14,39.1146,39.1146,123833.0
2019-05-22 12:40:00,46.08,46.09,46.05,46.08,68852.0,39.1146,39.123,39.0891,39.1146,68852.0
2019-05-22 12:45:00,46.08,46.09,46.04,46.05,122054.0,39.1146,39.123,39.0806,39.0891,122054.0
2019-05-22 12:50:00,46.05,46.11,46.04,46.11,151405.0,39.0891,39.14,39.0806,39.14,151405.0
2019-05-22 12:55:00,46.11,46.14,46.09,46.12,119768.0,39.14,39.1655,39.123,39.1485,119768.0
2019-05-22 13:00:00,46.11,46.17,46.1,46.11,117250.0,39.14,39.191,39.1315,39.14,117250.0
2019-05-22 13:05:00,46.11,46.12,46.05,46.08,224424.0,39.14,39.1485,39.0891,39.1146,224424.0
2019-05-22 13:10:00,46.08,46.08,46.05,46.08,100918.0,39.1146,39.1146,39.0891,39.1146,100918.0
2019-05-22 13:15:00,46.09,46.11,46.08,46.11,122752.0,39.123,39.14,39.1146,39.14,122752.0
2019-05-22 13:20:00,46.11,46.17,46.1,46.15,137808.0,39.14,39.191,39.1315,39.174,137808.0
2019-05-22 13:25:00,46.15,46.19,46.14,46.18,58448.0,39.174,39.2079,39.1655,39.1994,58448.0
2019-05-22 13:30:00,46.17,46.18,46.14,46.16,61495.0,39.191,39.1994,39.1655,39.1825,61495.0
2019-05-22 13:35:00,46.17,46.19,46.15,46.18,72857.0,39.191,39.2079,39.174,39.1994,72857.0
2019-05-22 13:40:00,46.18,46.24,46.17,46.23,118078.0,39.1994,39.2504,39.191,39.2419,118078.0
2019-05-22 13:45:00,46.23,46.25,46.19,46.19,89843.0,39.2419,39.2589,39.2079,39.2079,89843.0
2019-05-22 13:50:00,46.19,46.23,46.17,46.21,79120.0,39.2079,39.2419,39.191,39.2249,79120.0
2019-05-22 13:55:00,46.22,46.23,46.18,46.22,98048.0,39.2334,39.2419,39.1994,39.2334,98048.0
2019-05-22 14:00:00,46.22,46.25,46.2,46.2,168956.0,39.2334,39.2589,39.2164,39.2164,168956.0
2019-05-22 14:05:00,46.2,46.24,46.19,46.2,86715.0,39.2164,39.2504,39.2079,39.2164,86715.0
2019-05-22 14:10:00,46.2,46.2,46.16,46.19,104978.0,39.2164,39.2164,39.1825,39.2079,104978.0
2019-05-22 14:15:00,46.2,46.23,46.18,46.23,65477.0,39.2164,39.2419,39.1994,39.2419,65477.0
2019-05-22 14:20:00,46.22,46.25,46.2,46.22,93834.0,39.2334,39.2589,39.2164,39.2334,93834.0
2019-05-22 14:25:00,46.22,46.25,46.22,46.23,80446.0,39.2334,39.2589,39.2334,39.2419,80446.0
2019-05-22 14:30:00,46.24,46.26,46.23,46.25,91072.0,39.2504,39.2674,39.2419,39.2589,91072.0
2019-05-22 14:35:00,46.25,46.3,46.24,46.29,115459.0,39.2589,39.3013,39.2504,39.2928,115459.0
2019-05-22 14:40:00,46.29,46.31,46.27,46.27,114759.0,39.2928,39.3098,39.2758,39.2758,114759.0
2019-05-22 14:45:00,46.28,46.29,46.26,46.28,95443.0,39.2843,39.2928,39.2674,39.2843,95443.0
2019-05-22 14:50:00,46.28,46.29,46.24,46.25,96690.0,39.2843,39.2928,39.2504,39.2589,96690.0
2019-05-22 14:55:00,46.25,46.28,46.22,46.28,77076.0,39.2589,39.2843,39.2334,39.2843,77076.0
2019-05-22 15:00:00,46.28,46.29,46.23,46.25,115157.0,39.2843,39.2928,39.2419,39.2589,115157.0
2019-05-22 15:05:00,46.24,46.27,46.21,46.25,91485.0,39.2504,39.2758,39.2249,39.2589,91485.0
2019-05-22 15:10:00,46.25,46.27,46.24,46.26,102418.0,39.2589,39.2758,39.2504,39.2674,102418.0
2019-05-22 15:15:00,46.25,46.26,46.19,46.22,122899.0,39.2589,39.2674,39.2079,39.2334,122899.0
2019-05-22 15:20:00,46.22,46.23,46.19,46.23,107394.0,39.2334,39.2419,39.2079,39.2419,107394.0
2019-05-22 15:25:00,46.23,46.24,46.2,46.23,123883.0,39.2419,39.2504,39.2164,39.2419,123883.0
2019-05-22 15:30:00,46.22,46.22,46.19,46.21,153492.0,39.2334,39.2334,39.2079,39.2249,153492.0
2019-05-22 15:35:00,46.21,46.22,46.14,46.17,230913.0,39.2249,39.2334,39.1655,39.191,230913.0
2019-05-22 15:40:00,46.16,46.17,46.13,46.14,140209.0,39.1825,39.191,39.157,39.1655,140209.0
2019-05-22 15:45:00,46.14,46.17,46.12,46.16,171970.0,39.1655,39.191,39.1485,39.1825,171970.0
2019-05-22 15:50:00,46.17,46.19,46.09,46.09,232221.0,39.191,39.2079,39.123,39.123,232221.0
2019-05-22 15:55:00,46.09,46.13,46.05,46.09,647563.0,39.123,39.157,39.0891,39.123,647563.0
2019-05-23 09:30:00,45.83,45.86,45.6,45.66,466330.0,38.9023,38.9278,38.7071,38.758,466330.0
2019-05-23 09:35:00,45.66,45.66,45.56,45.59,462900.0,38.758,38.758,38.6732,38.6986,462900.0
2019-05-23 09:40:00,45.6,45.63,45.53,45.53,272898.0,38.7071,38.7326,38.6477,38.6477,272898.0
2019-05-23 09:45:00,45.53,45.54,45.39,45.5,344094.0,38.6477,38.6562,38.5289,38.6222,344094.0
2019-05-23 09:50:00,45.49,45.53,45.4,45.4,226327.0,38.6137,38.6477,38.5373,38.5373,226327.0
2019-05-23 09:55:00,45.4,45.42,45.31,45.39,187666.0,38.5373,38.5543,38.461,38.5289,187666.0
2019-05-23 10:00:00,45.39,45.56,45.39,45.55,254252.0,38.5289,38.6732,38.5289,38.6647,254252.0
2019-05-23 10:05:00,45.54,45.59,45.41,45.45,148020.0,38.6562,38.6986,38.5458,38.5798,148020.0
2019-05-23 10:10:00,45.44,45.53,45.44,45.45,175165.0,38.5713,38.6477,38.5713,38.5798,175165.0
2019-05-23 10:15:00,45.46,45.5,45.37,45.39,211669.0,38.5883,38.6222,38.5119,38.5289,211669.0
2019-05-23 10:20:00,45.38,45.41,45.33,45.35,133180.0,38.5204,38.5458,38.4779,38.4949,133180.0
2019-05-23 10:25:00,45.36,45.46,45.32,45.44,112640.0,38.5034,38.5883,38.4694,38.5713,112640.0
2019-05-23 10:30:00,45.44,45.51,45.39,45.51,117981.0,38.5713,38.6307,38.5289,38.6307,117981.0
2019-05-23 10:35:00,45.51,45.51,45.42,45.5,105617.0,38.6307,38.6307,38.5543,38.6222,105617.0
2019-05-23 10:40:00,45.5,45.58,45.49,45.52,108785.0,38.6222,38.6901,38.6137,38.6392,108785.0
2019-05-23 10:45:00,45.53,45.62,45.52,45.61,124044.0,38.6477,38.7241,38.6392,38.7156,124044.0
2019-05-23 10:50:00,45.61,45.66,45.55,45.64,107484.0,38.7156,38.758,38.6647,38.7411,107484.0
2019-05-23 10:55:00,45.64,45.64,45.54,45.59,87879.0,38.7411,38.7411,38.6562,38.6986,87879.0
2019-05-23 11:00:00,45.59,45.59,45.5,45.53,252515.0,38.6986,38.6986,38.6222,38.6477,252515.0
2019-05-23 11:05:00,45.53,45.55,45.5,45.51,105736.0,38.6477,38.6647,38.6222,38.6307,105736.0
2019-05-23 11:10:00,45.5,45.52,45.48,45.5,219353.0,38.6222,38.6392,38.6053,38.6222,219353.0
2019-05-23 11:15:00,45.5,45.52,45.44,45.44,110458.0,38.6222,38.6392,38.5713,38.5713,110458.0
2019-05-23 11:20:00,45.45,45.48,45.42,45.48,131537.0,38.5798,38.6053,38.5543,38.6053,131537.0
2019-05-23 11:25:00,45.48,45.55,45.47,45.49,157416.0,38.6053,38.6647,38.5968,38.6137,157416.0
2019-05-23 11:30:00,45.49,45.52,45.45,45.48,118227.0,38.6137,38.6392,38.5798,38.6053,118227.0
2019-05-23 11:35:00,45.48,45.51,45.44,45.5,144554.0,38.6053,38.6307,38.5713,38.6222,144554.0
2019-05-23 11:40:00,45.5,45.5,45.43,45.45,120124.0,38.6222,38.6222,38.5628,38.5798,120124.0
2019-05-23 11:45:00,45.45,45.47,45.43,45.45,146783.0,38.5798,38.5968,38.5628,38.5798,146783.0
2019-05-23 11:50:00,45.45,45.46,45.33,45.33,127925.0,38.5798,38.5883,38.4779,38.4779,127925.0
2019-05-23 11:55:00,45.33,45.34,45.27,45.3,151917.0,38.4779,38.4864,38.427,38.4525,151917.0
2019-05-23 12:00:00,45.3,45.32,45.28,45.31,135827.0,38.4525,38.4694,38.4355,38.461,135827.0
2019-05-23 12:05:00,45.31,45.43,45.3,45.36,142699.0,38.461,38.5628,38.4525,38.5034,142699.0
2019-05-23 12:10:00,45.36,45.4,45.33,45.34,100244.0,38.5034,38.5373,38.4779,38.4864,100244.0
2019-05-23 12:15:00,45.33,45.35,45.29,45.31,130835.0,38.4779,38.4949,38.444,38.461,130835.0
2019-05-23 12:20:00,45.31,45.34,45.27,45.33,106991.0,38.461,38.4864,38.427,38.4779,106991.0
2019-05-23 12:25:00,45.34,45.35,45.29,45.3,146338.0,38.4864,38.4949,38.444,38.4525,146338.0
2019-05-23 12:30:00,45.3,45.31,45.25,45.27,92245.0,38.4525,38.461,38.41,38.427,92245.0
2019-05-23 12:35:00,45.28,45.29,45.25,45.26,158925.0,38.4355,38.444,38.41,38.4185,158925.0
2019-05-23 12:40:00,45.25,45.29,45.24,45.26,158926.0,38.41,38.444,38.4015,38.4185,158926.0
2019-05-23 12:45:00,45.26,45.26,45.21,45.23,131670.0,38.4185,38.4185,38.3761,38.393,131670.0
2019-05-23 12:50:00,45.23,45.23,45.16,45.19,113903.0,38.393,38.393,38.3336,38.3591,113903.0
2019-05-23 12:55:00,45.19,45.21,45.15,45.16,120585.0,38.3591,38.3761,38.3251,38.3336,120585.0
2019-05-23 13:00:00,45.15,45.18,45.12,45.18,100943.0,38.3251,38.3506,38.2997,38.3506,100943.0
2019-05-23 13:05:00,45.19,45.23,45.19,45.2,112846.0,38.3591,38.393,38.3591,38.3676,112846.0
2019-05-23 13:10:00,45.19,45.21,45.14,45.15,127731.0,38.3591,38.3761,38.3166,38.3251,127731.0
2019-05-23 13:15:00,45.15,45.17,45.11,45.15,124600.0,38.3251,38.3421,38.2912,38.3251,124600.0
2019-05-23 13:20:00,45.16,45.17,45.12,45.17,74709.0,38.3336,38.3421,38.2997,38.3421,74709.0
2019-05-23 13:25:00,45.16,45.21,45.14,45.16,104234.0,38.3336,38.3761,38.3166,38.3336,104234.0
2019-05-23 13:30:00,45.16,45.17,45.13,45.16,78866.0,38.3336,38.3421,38.3082,38.3336,78866.0
2019-05-23 13:35:00,45.17,45.24,45.15,45.23,149997.0,38.3421,38.4015,38.3251,38.393,149997.0
2019-05-23 13:40:00,45.24,45.25,45.17,45.18,102089.0,38.4015,38.41,38.3421,38.3506,102089.0
2019-05-23 13:45:00,45.18,45.19,45.14,45.14,89335.0,38.3506,38.3591,38.3166,38.3166,89335.0
2019-05-23 13:50:00,45.14,45.19,45.14,45.17,98690.0,38.3166,38.3591,38.3166,38.3421,98690.0
2019-05-23 13:55:00,45.17,45.2,45.16,45.2,88046.0,38.3421,38.3676,38.3336,38.3676,88046.0
2019-05-23 14:00:00,45.19,45.24,45.18,45.2,159399.0,38.3591,38.4015,38.3506,38.3676,159399.0
2019-05-23 14:05:00,45.2,45.23,45.16,45.17,125232.0,38.3676,38.393,38.3336,38.3421,125232.0
2019-05-23 14:10:00,45.17,45.18,45.13,45.16,101001.0,38.3421,38.3506,38.3082,38.3336,101001.0
2019-05-23 14:15:00,45.16,45.19,45.14,45.18,92613.0,38.3336,38.3591,38.3166,38.3506,92613.0
2019-05-23 14:20:00,45.17,45.23,45.17,45.21,97844.0,38.3421,38.393,38.3421,38.3761,97844.0
2019-05-23 14:25:00,45.21,45.22,45.13,45.13,93974.0,38.3761,38.3846,38.3082,38.3082,93974.0
2019-05-23 14:30:00,45.14,45.19,45.12,45.19,95648.0,38.3166,38.3591,38.2997,38.3591,95648.0
2019-05-23 14:35:00,45.18,45.19,45.12,45.14,120542.0,38.3506,38.3591,38.2997,38.3166,120542.0
2019-05-23 14:40:00,45.14,45.14,45.08,45.09,167801.0,38.3166,38.3166,38.2657,38.2742,167801.0
2019-05-23 14:45:00,45.09,45.11,45.06,45.08,173892.0,38.2742,38.2912,38.2487,38.2657,173892.0
2019-05-23 14:50:00,45.08,45.18,45.07,45.16,197786.0,38.2657,38.3506,38.2572,38.3336,197786.0
2019-05-23 14:55:00,45.16,45.18,45.13,45.16,186785.0,38.3336,38.3506,38.3082,38.3336,186785.0
2019-05-23 15:00:00,45.16,45.23,45.15,45.23,252458.0,38.3336,38.393,38.3251,38.393,252458.0
2019-05-23 15:05:00,45.23,45.24,45.18,45.23,313332.0,38.393,38.4015,38.3506,38.393,313332.0
2019-05-23 15:10:00,45.23,45.27,45.2,45.27,210550.0,38.393,38.427,38.3676,38.427,210550.0
2019-05-23 15:15:00,45.27,45.36,45.25,45.31,226222.0,38.427,38.5034,38.41,38.461,226222.0
2019-05-23 15:20:00,45.32,45.45,45.32,45.44,338702.0,38.4694,38.5798,38.4694,38.5713,338702.0
2019-05-23 15:25:00,45.44,45.58,45.41,45.51,333111.0,38.5713,38.6901,38.5458,38.6307,333111.0
2019-05-23 15:30:00,45.51,45.56,45.46,45.51,296669.0,38.6307,38.6732,38.5883,38.6307,296669.0
2019-05-23 15:35:00,45.51,45.57,45.49,45.5,222764.0,38.6307,38.6817,38.6137,38.6222,222764.0
2019-05-23 15:40:00,45.5,45.51,45.4,45.44,246132.0,38.6222,38.6307,38.5373,38.5713,246132.0
2019-05-23 15:45:00,45.44,45.56,45.4,45.51,603242.0,38.5713,38.6732,38.5373,38.6307,603242.0
2019-05-23 15:50:00,45.51,45.55,45.46,45.55,604196.0,38.6307,38.6647,38.5883,38.6647,604196.0
2019-05-23 15:55:00,45.55,45.62,45.54,45.58,1472280.0,38.6647,38.7241,38.6562,38.6901,1472280.0
2019-05-24 09:30:00,45.76,45.8,45.65,45.72,412051.0,38.8429,38.8769,38.7496,38.809,412051.0
2019-05-24 09:35:00,45.71,45.81,45.68,45.74,224317.0,38.8005,38.8854,38.775,38.826,224317.0
2019-05-24 09:40:00,45.74,45.77,45.69,45.72,144023.0,38.826,38.8514,38.7835,38.809,144023.0
2019-05-24 09:45:00,45.73,45.74,45.64,45.7,209007.0,38.8175,38.826,38.7411,38.792,209007.0
2019-05-24 09:50:00,45.71,45.75,45.7,45.71,156887.0,38.8005,38.8344,38.792,38.8005,156887.0
2019-05-24 09:55:00,45.71,45.75,45.7,45.75,93834.0,38.8005,38.8344,38.792,38.8344,93834.0
2019-05-24 10:00:00,45.75,45.77,45.66,45.68,130797.0,38.8344,38.8514,38.758,38.775,130797.0
2019-05-24 10:05:00,45.68,45.75,45.67,45.68,192771.0,38.775,38.8344,38.7665,38.775,192771.0
2019-05-24 10:10:00,45.67,45.67,45.59,45.61,183191.0,38.7665,38.7665,38.6986,38.7156,183191.0
2019-05-24 10:15:00,45.61,45.72,45.6,45.71,173889.0,38.7156,38.809,38.7071,38.8005,173889.0
2019-05-24 10:20:00,45.71,45.71,45.66,45.67,123448.0,38.8005,38.8005,38.758,38.7665,123448.0
2019-05-24 10:25:00,45.66,45.71,45.61,45.62,77844.0,38.758,38.8005,38.7156,38.7241,77844.0
2019-05-24 10:30:00,45.62,45.7,45.61,45.67,73718.0,38.7241,38.792,38.7156,38.7665,73718.0
2019-05-24 10:35:00,45.67,45.74,45.65,45.72,68874.0,38.7665,38.826,38.7496,38.809,68874.0
2019-05-24 10:40:00,45.72,45.79,45.72,45.78,124570.0,38.809,38.8684,38.809,38.8599,124570.0
2019-05-24 10:45:00,45.78,45.82,45.77,45.79,75515.0,38.8599,38.8939,38.8514,38.8684,75515.0
2019-05-24 10:50:00,45.8,45.83,45.73,45.75,111596.0,38.8769,38.9023,38.8175,38.8344,111596.0
2019-05-24 10:55:00,45.74,45.79,45.73,45.76,104839.0,38.826,38.8684,38.8175,38.8429,104839.0
2019-05-24 11:00:00,45.75,45.82,45.75,45.76,74624.0,38.8344,38.8939,38.8344,38.8429,74624.0
2019-05-24 11:05:00,45.77,45.81,45.74,45.77,74008.0,38.8514,38.8854,38.826,38.8514,74008.0
2019-05-24 11:10:00,45.77,45.8,45.72,45.74,92267.0,38.8514,38.8769,38.809,38.826,92267.0
2019-05-24 11:15:00,45.74,45.74,45.69,45.71,99480.0,38.826,38.826,38.7835,38.8005,99480.0
2019-05-24 11:20:00,45.71,45.8,45.71,45.78,88468.0,38.8005,38.8769,38.8005,38.8599,88468.0
2019-05-24 11:25:00,45.78,45.81,45.74,45.78,82117.0,38.8599,38.8854,38.826,38.8599,82117.0
2019-05-24 11:30:00,45.79,45.83,45.78,45.83,72134.0,38.8684,38.9023,38.8599,38.9023,72134.0
2019-05-24 11:35:00,45.83,45.87,45.81,45.84,91515.0,38.9023,38.9363,38.8854,38.9108,91515.0
2019-05-24 11:40:00,45.85,45.89,45.82,45.86,99399.0,38.9193,38.9533,38.8939,38.9278,99399.0
2019-05-24 11:45:00,45.87,45.89,45.85,45.86,74509.0,38.9363,38.9533,38.9193,38.9278,74509.0
2019-05-24 11:50:00,45.87,45.91,45.86,45.89,49084.0,38.9363,38.9703,38.9278,38.9533,49084.0
2019-05-24 11:55:00,45.88,45.89,45.85,45.88,46942.0,38.9448,38.9533,38.9193,38.9448,46942.0
2019-05-24 12:00:00,45.88,45.91,45.85,45.86,55529.0,38.9448,38.9703,38.9193,38.9278,55529.0
2019-05-24 12:05:00,45.87,45.92,45.86,45.91,53669.0,38.9363,38.9787,38.9278,38.9703,53669.0
2019-05-24 12:10:00,45.91,45.93,45.89,45.91,61279.0,38.9703,38.9872,38.9533,38.9703,61279.0
2019-05-24 12:15:00,45.91,45.93,45.86,45.88,81857.0,38.9703,38.9872,38.9278,38.9448,81857.0
2019-05-24 12:20:00,45.88,45.89,45.85,45.88,120472.0,38.9448,38.9533,38.9193,38.9448,120472.0
2019-05-24 12:25:00,45.88,45.93,45.86,45.92,80166.0,38.9448,38.9872,38.9278,38.9787,80166.0
2019-05-24 12:30:00,45.92,45.95,45.89,45.91,63976.0,38.9787,39.0042,38.9533,38.9703,63976.0
2019-05-24 12:35:00,45.91,45.97,45.91,45.97,76008.0,38.9703,39.0212,38.9703,39.0212,76008.0
2019-05-24 12:40:00,45.97,45.99,45.95,45.97,82939.0,39.0212,39.0382,39.0042,39.0212,82939.0
2019-05-24 12:45:00,45.97,46.02,45.96,45.99,142513.0,39.0212,39.0636,39.0127,39.0382,142513.0
2019-05-24 12:50:00,45.99,45.99,45.95,45.97,118011.0,39.0382,39.0382,39.0042,39.0212,118011.0
2019-05-24 12:55:00,45.97,46.0,45.95,46.0,102055.0,39.0212,39.0467,39.0042,39.0467,102055.0
2019-05-24 13:00:00,46.0,46.05,45.99,46.04,106762.0,39.0467,39.0891,39.0382,39.0806,106762.0
2019-05-24 13:05:00,46.04,46.08,46.03,46.05,61462.0,39.0806,39.1146,39.0721,39.0891,61462.0
2019-05-24 13:10:00,46.05,46.05,46.0,46.02,60209.0,39.0891,39.0891,39.0467,39.0636,60209.0
2019-05-24 13:15:00,46.03,46.08,46.02,46.08,131082.0,39.0721,39.1146,39.0636,39.1146,131082.0
2019-05-24 13:20:00,46.08,46.1,46.07,46.08,98215.0,39.1146,39.1315,39.1061,39.1146,98215.0
2019-05-24 13:25:00,46.08,46.08,46.04,46.05,69323.0,39.1146,39.1146,39.0806,39.0891,69323.0
2019-05-24 13:30:00,46.06,46.09,46.04,46.08,77127.0,39.0976,39.123,39.0806,39.1146,77127.0
2019-05-24 13:35:00,46.08,46.12,46.07,46.11,117130.0,39.1146,39.1485,39.1061,39.14,117130.0
2019-05-24 13:40:00,46.11,46.13,46.09,46.12,66393.0,39.14,39.157,39.123,39.1485,66393.0
2019-05-24 13:45:00,46.12,46.14,46.11,46.13,97401.0,39.1485,39.1655,39.14,39.157,97401.0
2019-05-24 13:50:00,46.14,46.19,46.13,46.13,122370.0,39.1655,39.2079,39.157,39.157,122370.0
2019-05-24 13:55:00,46.14,46.15,46.11,46.13,96592.0,39.1655,39.174,39.14,39.157,96592.0
2019-05-24 14:00:00,46.13,46.15,46.1,46.13,112072.0,39.157,39.174,39.1315,39.157,112072.0
2019-05-24 14:05:00,46.12,46.14,46.09,46.14,130129.0,39.1485,39.1655,39.123,39.1655,130129.0
2019-05-24 14:10:00,46.13,46.14,46.1,46.12,113861.0,39.157,39.1655,39.1315,39.1485,113861.0
2019-05-24 14:15:00,46.13,46.16,46.11,46.16,114297.0,39.157,39.1825,39.14,39.1825,114297.0
2019-05-24 14:20:00,46.15,46.19,46.15,46.17,104348.0,39.174,39.2079,39.174,39.191,104348.0
2019-05-24 14:25:00,46.18,46.24,46.17,46.23,121850.0,39.1994,39.2504,39.191,39.2419,121850.0
2019-05-24 14:30:00,46.23,46.27,46.2,46.2,181202.0,39.2419,39.2758,39.2164,39.2164,181202.0
2019-05-24 14:35:00,46.19,46.22,46.19,46.19,85070.0,39.2079,39.2334,39.2079,39.2079,85070.0
2019-05-24 14:40:00,46.2,46.22,46.19,46.21,99991.0,39.2164,39.2334,39.2079,39.2249,99991.0
2019-05-24 14:45:00,46.21,46.24,46.17,46.22,177125.0,39.2249,39.2504,39.191,39.2334,177125.0
2019-05-24 14:50:00,46.22,46.25,46.22,46.23,107387.0,39.2334,39.2589,39.2334,39.2419,107387.0
2019-05-24 14:55:00,46.23,46.24,46.22,46.23,106892.0,39.2419,39.2504,39.2334,39.2419,106892.0
2019-05-24 15:00:00,46.23,46.27,46.22,46.26,106592.0,39.2419,39.2758,39.2334,39.2674,106592.0
2019-05-24 15:05:00,46.26,46.3,46.24,46.28,127276.0,39.2674,39.3013,39.2504,39.2843,127276.0
2019-05-24 15:10:00,46.29,46.31,46.26,46.31,103571.0,39.2928,39.3098,39.2674,39.3098,103571.0
2019-05-24 15:15:00,46.3,46.34,46.29,46.3,119111.0,39.3013,39.3353,39.2928,39.3013,119111.0
2019-05-24 15:20:00,46.3,46.31,46.27,46.3,110445.0,39.3013,39.3098,39.2758,39.3013,110445.0
2019-05-24 15:25:00,46.3,46.35,46.28,46.32,178959.0,39.3013,39.3437,39.2843,39.3183,178959.0
2019-05-24 15:30:00,46.32,46.32,46.28,46.28,175638.0,39.3183,39.3183,39.2843,39.2843,175638.0
2019-05-24 15:35:00,46.28,46.3,46.22,46.23,222678.0,39.2843,39.3013,39.2334,39.2419,222678.0
2019-05-24 15:40:00,46.22,46.28,46.2,46.27,229787.0,39.2334,39.2843,39.2164,39.2758,229787.0
2019-05-24 15:45:00,46.27,46.28,46.19,46.2,220280.0,39.2758,39.2843,39.2079,39.2164,220280.0
2019-05-24 15:50:00,46.2,46.22,46.16,46.22,332321.0,39.2164,39.2334,39.1825,39.2334,332321.0
2019-05-24 15:55:00,46.21,46.24,46.15,46.21,857506.0,39.2249,39.2504,39.174,39.2249,857506.0
2019-05-28 09:30:00,46.07,46.22,46.03,46.18,273537.0,39.1061,39.2334,39.0721,39.1994,273537.0
2019-05-28 09:35:00,46.19,46.24,46.13,46.13,174425.0,39.2079,39.2504,39.157,39.157,174425.0
2019-05-28 09:40:00,46.13,46.23,46.13,46.16,144620.0,39.157,39.2419,39.157,39.1825,144620.0
2019-05-28 09:45:00,46.17,46.25,46.13,46.22,114284.0,39.191,39.2589,39.157,39.2334,114284.0
2019-05-28 09:50:00,46.21,46.22,46.12,46.19,118292.0,39.2249,39.2334,39.1485,39.2079,118292.0
2019-05-28 09:55:00,46.2,46.2,46.01,46.04,173446.0,39.2164,39.2164,39.0551,39.0806,173446.0
2019-05-28 10:00:00,46.04,46.13,46.02,46.11,160257.0,39.0806,39.157,39.0636,39.14,160257.0
2019-05-28 10:05:00,46.11,46.19,46.1,46.13,120195.0,39.14,39.2079,39.1315,39.157,120195.0
2019-05-28 10:10:00,46.13,46.21,46.11,46.19,117072.0,39.157,39.2249,39.14,39.2079,117072.0
2019-05-28 10:15:00,46.19,46.21,46.14,46.16,89542.0,39.2079,39.2249,39.1655,39.1825,89542.0
2019-05-28 10:20:00,46.16,46.18,46.11,46.13,79155.0,39.1825,39.1994,39.14,39.157,79155.0
2019-05-28 10:25:00,46.13,46.16,46.11,46.15,82353.0,39.157,39.1825,39.14,39.174,82353.0
2019-05-28 10:30:00,46.14,46.15,46.06,46.09,89590.0,39.1655,39.174,39.0976,39.123,89590.0
2019-05-28 10:35:00,46.09,46.14,46.06,46.06,111488.0,39.123,39.1655,39.0976,39.0976,111488.0
2019-05-28 10:40:00,46.06,46.12,46.06,46.09,69143.0,39.0976,39.1485,39.0976,39.123,69143.0
2019-05-28 10:45:00,46.09,46.09,46.03,46.04,81626.0,39.123,39.123,39.0721,39.0806,81626.0
2019-05-28 10:50:00,46.04,46.05,45.98,46.03,90470.0,39.0806,39.0891,39.0297,39.0721,90470.0
2019-05-28 10:55:00,46.03,46.09,46.01,46.05,93588.0,39.0721,39.123,39.0551,39.0891,93588.0
2019-05-28 11:00:00,46.05,46.09,46.04,46.07,75263.0,39.0891,39.123,39.0806,39.1061,75263.0
2019-05-28 11:05:00,46.08,46.1,46.05,46.08,130113.0,39.1146,39.1315,39.0891,39.1146,130113.0
2019-05-28 11:10:00,46.08,46.15,46.05,46.14,115860.0,39.1146,39.174,39.0891,39.1655,115860.0
2019-05-28 11:15:00,46.14,46.18,46.1,46.16,59736.0,39.1655,39.1994,39.1315,39.1825,59736.0
2019-05-28 11:20:00,46.15,46.15,46.09,46.12,99854.0,39.174,39.174,39.123,39.1485,99854.0
2019-05-28 11:25:00,46.12,46.14,46.08,46.11,94316.0,39.1485,39.1655,39.1146,39.14,94316.0
2019-05-28 11:30:00,46.1,46.11,46.04,46.05,135370.0,39.1315,39.14,39.0806,39.0891,135370.0
2019-05-28 11:35:00,46.06,46.12,46.05,46.08,65300.0,39.0976,39.1485,39.0891,39.1146,65300.0
2019-05-28 11:40:00,46.09,46.13,46.05,46.1,71243.0,39.123,39.157,39.0891,39.1315,71243.0
2019-05-28 11:45:00,46.09,46.1,46.03,46.04,67634.0,39.123,39.1315,39.0721,39.0806,67634.0
2019-05-28 11:50:00,46.03,46.04,45.99,46.03,114260.0,39.0721,39.0806,39.0382,39.0721,114260.0
2019-05-28 11:55:00,46.03,46.08,46.01,46.04,70237.0,39.0721,39.1146,39.0551,39.0806,70237.0
2019-05-28 12:00:00,46.05,46.08,46.03,46.04,72917.0,39.0891,39.1146,39.0721,39.0806,72917.0
2019-05-28 12:05:00,46.04,46.08,46.02,46.06,80989.0,39.0806,39.1146,39.0636,39.0976,80989.0
2019-05-28 12:10:00,46.06,46.1,46.05,46.08,110333.0,39.0976,39.1315,39.0891,39.1146,110333.0
2019-05-28 12:15:00,46.09,46.14,46.08,46.13,91694.0,39.123,39.1655,39.1146,39.157,91694.0
2019-05-28 12:20:00,46.13,46.23,46.13,46.2,111025.0,39.157,39.2419,39.157,39.2164,111025.0
2019-05-28 12:25:00,46.2,46.21,46.11,46.13,99597.0,39.2164,39.2249,39.14,39.157,99597.0
2019-05-28 12:30:00,46.13,46.15,46.09,46.1,71141.0,39.157,39.174,39.123,39.1315,71141.0
2019-05-28 12:35:00,46.11,46.14,46.1,46.12,76219.0,39.14,39.1655,39.1315,39.1485,76219.0
2019-05-28 12:40:00,46.12,46.14,46.11,46.13,63326.0,39.1485,39.1655,39.14,39.157,63326.0
2019-05-28 12:45:00,46.13,46.16,46.11,46.16,87576.0,39.157,39.1825,39.14,39.1825,87576.0
2019-05-28 12:50:00,46.15,46.17,46.12,46.13,67311.0,39.174,39.191,39.1485,39.157,67311.0
2019-05-28 12:55:00,46.13,46.14,46.08,46.09,81801.0,39.157,39.1655,39.1146,39.123,81801.0
2019-05-28 13:00:00,46.09,46.13,46.06,46.08,58837.0,39.123,39.157,39.0976,39.1146,58837.0
2019-05-28 13:05:00,46.08,46.1,46.05,46.05,30547.0,39.1146,39.1315,39.0891,39.0891,30547.0
2019-05-28 13:10:00,46.05,46.08,46.04,46.05,37495.0,39.0891,39.1146,39.0806,39.0891,37495.0
2019-05-28 13:15:00,46.04,46.07,46.02,46.06,47298.0,39.0806,39.1061,39.0636,39.0976,47298.0
2019-05-28 13:20:00,46.06,46.15,46.06,46.11,126425.0,39.0976,39.174,39.0976,39.14,126425.0
2019-05-28 13:25:00,46.11,46.11,46.05,46.05,74240.0,39.14,39.14,39.0891,39.0891,74240.0
2019-05-28 13:30:00,46.05,46.09,46.03,46.08,90949.0,39.0891,39.123,39.0721,39.1146,90949.0
2019-05-28 13:35:00,46.08,46.13,46.08,46.1,75674.0,39.1146,39.157,39.1146,39.1315,75674.0
2019-05-28 13:40:00,46.1,46.14,46.1,46.12,52028.0,39.1315,39.1655,39.1315,39.1485,52028.0
2019-05-28 13:45:00,46.12,46.13,46.09,46.1,70437.0,39.1485,39.157,39.123,39.1315,70437.0
2019-05-28 13:50:00,46.1,46.15,46.1,46.15,75427.0,39.1315,39.174,39.1315,39.174,75427.0
2019-05-28 13:55:00,46.15,46.16,46.12,46.15,245481.0,39.174,39.1825,39.1485,39.174,245481.0
2019-05-28 14:00:00,46.15,46.16,46.07,46.08,119782.0,39.174,39.1825,39.1061,39.1146,119782.0
2019-05-28 14:05:00,46.08,46.11,46.05,46.07,125794.0,39.1146,39.14,39.0891,39.1061,125794.0
2019-05-28 14:10:00,46.07,46.08,45.99,46.03,151359.0,39.1061,39.1146,39.0382,39.0721,151359.0
2019-05-28 14:15:00,46.04,46.07,46.01,46.01,96064.0,39.0806,39.1061,39.0551,39.0551,96064.0
2019-05-28 14:20:00,46.01,46.01,45.96,45.98,82051.0,39.0551,39.0551,39.0127,39.0297,82051.0
2019-05-28 14:25:00,45.98,45.98,45.92,45.94,96310.0,39.0297,39.0297,38.9787,38.9957,96310.0
2019-05-28 14:30:00,45.93,45.96,45.91,45.94,90403.0,38.9872,39.0127,38.9703,38.9957,90403.0
2019-05-28 14:35:00,45.95,45.97,45.93,45.94,99725.0,39.0042,39.0212,38.9872,38.9957,99725.0
2019-05-28 14:40:00,45.94,45.95,45.86,45.88,119957.0,38.9957,39.0042,38.9278,38.9448,119957.0
2019-05-28 14:45:00,45.88,45.94,45.84,45.93,157984.0,38.9448,38.9957,38.9108,38.9872,157984.0
2019-05-28 14:50:00,45.93,45.95,45.89,45.89,98851.0,38.9872,39.0042,38.9533,38.9533,98851.0
2019-05-28 14:55:00,45.9,45.97,45.89,45.95,122230.0,38.9618,39.0212,38.9533,39.0042,122230.0
2019-05-28 15:00:00,45.95,45.96,45.88,45.89,150937.0,39.0042,39.0127,38.9448,38.9533,150937.0
2019-05-28 15:05:00,45.89,45.92,45.86,45.87,131480.0,38.9533,38.9787,38.9278,38.9363,131480.0
2019-05-28 15:10:00,45.86,45.89,45.84,45.88,132799.0,38.9278,38.9533,38.9108,38.9448,132799.0
2019-05-28 15:15:00,45.87,45.94,45.87,45.93,95860.0,38.9363,38.9957,38.9363,38.9872,95860.0
2019-05-28 15:20:00,45.94,45.94,45.88,45.93,94019.0,38.9957,38.9957,38.9448,38.9872,94019.0
2019-05-28 15:25:00,45.93,45.98,45.9,45.92,125541.0,38.9872,39.0297,38.9618,38.9787,125541.0
2019-05-28 15:30:00,45.92,45.92,45.82,45.82,159714.0,38.9787,38.9787,38.8939,38.8939,159714.0
2019-05-28 15:35:00,45.82,45.83,45.77,45.8,233818.0,38.8939,38.9023,38.8514,38.8769,233818.0
2019-05-28 15:40:00,45.8,45.81,45.68,45.7,269581.0,38.8769,38.8854,38.775,38.792,269581.0
2019-05-28 15:45:00,45.69,45.73,45.64,45.66,237652.0,38.7835,38.8175,38.7411,38.758,237652.0
2019-05-28 15:50:00,45.65,45.71,45.63,45.68,439906.0,38.7496,38.8005,38.7326,38.775,439906.0
2019-05-28 15:55:00,45.68,45.69,45.57,45.57,884750.0,38.775,38.7835,38.6817,38.6817,884750.0
2019-05-29 09:30:00,45.39,45.54,45.31,45.51,505292.0,38.5289,38.6562,38.461,38.6307,505292.0
2019-05-29 09:35:00,45.51,45.58,45.43,45.44,214845.0,38.6307,38.6901,38.5628,38.5713,214845.0
2019-05-29 09:40:00,45.43,45.5,45.38,45.43,227894.0,38.5628,38.6222,38.5204,38.5628,227894.0
2019-05-29 09:45:00,45.44,45.53,45.44,45.46,391176.0,38.5713,38.6477,38.5713,38.5883,391176.0
2019-05-29 09:50:00,45.47,45.47,45.35,45.47,240753.0,38.5968,38.5968,38.4949,38.5968,240753.0
2019-05-29 09:55:00,45.46,45.55,45.43,45.46,224316.0,38.5883,38.6647,38.5628,38.5883,224316.0
2019-05-29 10:00:00,45.47,45.48,45.38,45.46,541021.0,38.5968,38.6053,38.5204,38.5883,541021.0
2019-05-29 10:05:00,45.45,45.47,45.4,45.42,284476.0,38.5798,38.5968,38.5373,38.5543,284476.0
2019-05-29 10:10:00,45.43,45.52,45.41,45.51,228965.0,38.5628,38.6392,38.5458,38.6307,228965.0
2019-05-29 10:15:00,45.51,45.59,45.5,45.53,201115.0,38.6307,38.6986,38.6222,38.6477,201115.0
2019-05-29 10:20:00,45.53,45.59,45.5,45.58,119452.0,38.6477,38.6986,38.6222,38.6901,119452.0
2019-05-29 10:25:00,45.58,45.66,45.57,45.66,135981.0,38.6901,38.758,38.6817,38.758,135981.0
2019-05-29 10:30:00,45.66,45.67,45.57,45.58,87688.0,38.758,38.7665,38.6817,38.6901,87688.0
2019-05-29 10:35:00,45.57,45.58,45.5,45.51,179244.0,38.6817,38.6901,38.6222,38.6307,179244.0
2019-05-29 10:40:00,45.51,45.56,45.49,45.52,99927.0,38.6307,38.6732,38.6137,38.6392,99927.0
2019-05-29 10:45:00,45.52,45.54,45.5,45.52,139905.0,38.6392,38.6562,38.6222,38.6392,139905.0
2019-05-29 10:50:00,45.52,45.56,45.49,45.5,106596.0,38.6392,38.6732,38.6137,38.6222,106596.0
2019-05-29 10:55:00,45.5,45.56,45.48,45.48,62317.0,38.6222,38.6732,38.6053,38.6053,62317.0
2019-05-29 11:00:00,45.48,45.58,45.46,45.55,160284.0,38.6053,38.6901,38.5883,38.6647,160284.0
2019-05-29 11:05:00,45.54,45.65,45.54,45.65,252575.0,38.6562,38.7496,38.6562,38.7496,252575.0
2019-05-29 11:10:00,45.65,45.68,45.51,45.52,183751.0,38.7496,38.775,38.6307,38.6392,183751.0
2019-05-29 11:15:00,45.51,45.55,45.48,45.5,125074.0,38.6307,38.6647,38.6053,38.6222,125074.0
2019-05-29 11:20:00,45.5,45.55,45.48,45.5,164602.0,38.6222,38.6647,38.6053,38.6222,164602.0
2019-05-29 11:25:00,45.5,45.52,45.44,45.44,176903.0,38.6222,38.6392,38.5713,38.5713,176903.0
2019-05-29 11:30:00,45.44,45.45,45.33,45.36,85828.0,38.5713,38.5798,38.4779,38.5034,85828.0
2019-05-29 11:35:00,45.37,45.37,45.26,45.27,181983.0,38.5119,38.5119,38.4185,38.427,181983.0
2019-05-29 11:40:00,45.28,45.31,45.24,45.26,203298.0,38.4355,38.461,38.4015,38.4185,203298.0
2019-05-29 11:45:00,45.26,45.28,45.21,45.23,115984.0,38.4185,38.4355,38.3761,38.393,115984.0
2019-05-29 11:50:00,45.22,45.23,45.15,45.17,427016.0,38.3846,38.393,38.3251,38.3421,427016.0
2019-05-29 11:55:00,45.18,45.23,45.17,45.23,145360.0,38.3506,38.393,38.3421,38.393,145360.0
2019-05-29 12:00:00,45.24,45.3,45.23,45.27,96335.0,38.4015,38.4525,38.393,38.427,96335.0
2019-05-29 12:05:00,45.27,45.3,45.24,45.28,101277.0,38.427,38.4525,38.4015,38.4355,101277.0
2019-05-29 12:10:00,45.28,45.3,45.24,45.29,89707.0,38.4355,38.4525,38.4015,38.444,89707.0
2019-05-29 12:15:00,45.29,45.34,45.27,45.33,69977.0,38.444,38.4864,38.427,38.4779,69977.0
2019-05-29 12:20:00,45.33,45.34,45.3,45.3,187227.0,38.4779,38.4864,38.4525,38.4525,187227.0
2019-05-29 12:25:00,45.3,45.34,45.3,45.31,145663.0,38.4525,38.4864,38.4525,38.461,145663.0
2019-05-29 12:30:00,45.31,45.33,45.29,45.32,75748.0,38.461,38.4779,38.444,38.4694,75748.0
2019-05-29 12:35:00,45.33,45.34,45.29,45.3,74085.0,38.4779,38.4864,38.444,38.4525,74085.0
2019-05-29 12:40:00,45.31,45.36,45.27,45.36,60607.0,38.461,38.5034,38.427,38.5034,60607.0
2019-05-29 12:45:00,45.35,45.37,45.32,45.34,58779.0,38.4949,38.5119,38.4694,38.4864,58779.0
2019-05-29 12:50:00,45.34,45.35,45.29,45.32,86498.0,38.4864,38.4949,38.444,38.4694,86498.0
2019-05-29 12:55:00,45.32,45.34,45.28,45.3,79436.0,38.4694,38.4864,38.4355,38.4525,79436.0
2019-05-29 13:00:00,45.3,45.33,45.29,45.3,101192.0,38.4525,38.4779,38.444,38.4525,101192.0
2019-05-29 13:05:00,45.3,45.41,45.3,45.4,89968.0,38.4525,38.5458,38.4525,38.5373,89968.0
2019-05-29 13:10:00,45.4,45.43,45.36,45.36,74657.0,38.5373,38.5628,38.5034,38.5034,74657.0
2019-05-29 13:15:00,45.36,45.37,45.33,45.34,134666.0,38.5034,38.5119,38.4779,38.4864,134666.0
2019-05-29 13:20:00,45.34,45.39,45.31,45.39,94046.0,38.4864,38.5289,38.461,38.5289,94046.0
2019-05-29 13:25:00,45.39,45.41,45.37,45.4,82471.0,38.5289,38.5458,38.5119,38.5373,82471.0
2019-05-29 13:30:00,45.39,45.43,45.37,45.4,100585.0,38.5289,38.5628,38.5119,38.5373,100585.0
2019-05-29 13:35:00,45.4,45.43,45.38,45.41,129006.0,38.5373,38.5628,38.5204,38.5458,129006.0
2019-05-29 13:40:00,45.41,45.41,45.34,45.36,81194.0,38.5458,38.5458,38.4864,38.5034,81194.0
2019-05-29 13:45:00,45.36,45.4,45.34,45.37,128771.0,38.5034,38.5373,38.4864,38.5119,128771.0
2019-05-29 13:50:00,45.37,45.4,45.34,45.36,142781.0,38.5119,38.5373,38.4864,38.5034,142781.0
2019-05-29 13:55:00,45.36,45.37,45.3,45.32,97475.0,38.5034,38.5119,38.4525,38.4694,97475.0
2019-05-29 14:00:00,45.32,45.36,45.31,45.33,76752.0,38.4694,38.5034,38.461,38.4779,76752.0
2019-05-29 14:05:00,45.33,45.34,45.3,45.3,83620.0,38.4779,38.4864,38.4525,38.4525,83620.0
2019-05-29 14:10:00,45.3,45.34,45.3,45.32,118241.0,38.4525,38.4864,38.4525,38.4694,118241.0
2019-05-29 14:15:00,45.32,45.32,45.26,45.29,64419.0,38.4694,38.4694,38.4185,38.444,64419.0
2019-05-29 14:20:00,45.29,45.32,45.28,45.3,53289.0,38.444,38.4694,38.4355,38.4525,53289.0
2019-05-29 14:25:00,45.3,45.33,45.28,45.33,59488.0,38.4525,38.4779,38.4355,38.4779,59488.0
2019-05-29 14:30:00,45.33,45.33,45.24,45.28,99170.0,38.4779,38.4779,38.4015,38.4355,99170.0
2019-05-29 14:35:00,45.28,45.28,45.2,45.23,96722.0,38.4355,38.4355,38.3676,38.393,96722.0
2019-05-29 14:40:00,45.22,45.23,45.17,45.18,201650.0,38.3846,38.393,38.3421,38.3506,201650.0
2019-05-29 14:45:00,45.18,45.24,45.18,45.23,129218.0,38.3506,38.4015,38.3506,38.393,129218.0
2019-05-29 14:50:00,45.23,45.24,45.17,45.19,126912.0,38.393,38.4015,38.3421,38.3591,126912.0
2019-05-29 14:55:00,45.19,45.22,45.17,45.22,129539.0,38.3591,38.3846,38.3421,38.3846,129539.0
2019-05-29 15:00:00,45.21,45.22,45.14,45.16,178246.0,38.3761,38.3846,38.3166,38.3336,178246.0
2019-05-29 15:05:00,45.15,45.21,45.13,45.2,131409.0,38.3251,38.3761,38.3082,38.3676,131409.0
2019-05-29 15:10:00,45.2,45.23,45.18,45.21,152886.0,38.3676,38.393,38.3506,38.3761,152886.0
2019-05-29 15:15:00,45.21,45.26,45.2,45.24,171061.0,38.3761,38.4185,38.3676,38.4015,171061.0
2019-05-29 15:20:00,45.24,45.3,45.22,45.26,198480.0,38.4015,38.4525,38.3846,38.4185,198480.0
2019-05-29 15:25:00,45.26,45.34,45.25,45.33,220478.0,38.4185,38.4864,38.41,38.4779,220478.0
2019-05-29 15:30:00,45.33,45.47,45.3,45.47,264659.0,38.4779,38.5968,38.4525,38.5968,264659.0
2019-05-29 15:35:00,45.47,45.54,45.47,45.48,343831.0,38.5968,38.6562,38.5968,38.6053,343831.0
2019-05-29 15:40:00,45.48,45.53,45.47,45.5,272739.0,38.6053,38.6477,38.5968,38.6222,272739.0
2019-05-29 15:45:00,45.49,45.51,45.44,45.44,217302.0,38.6137,38.6307,38.5713,38.5713,217302.0
2019-05-29 15:50:00,45.44,45.54,45.41,45.53,535640.0,38.5713,38.6562,38.5458,38.6477,535640.0
2019-05-29 15:55:00,45.53,45.57,45.48,45.49,1232683.0,38.6477,38.6817,38.6053,38.6137,1232683.0
2019-05-30 09:30:00,45.69,45.85,45.54,45.66,274993.0,38.7835,38.9193,38.6562,38.758,274993.0
2019-05-30 09:35:00,45.66,45.7,45.6,45.7,196817.0,38.758,38.792,38.7071,38.792,196817.0
2019-05-30 09:40:00,45.69,45.7,45.59,45.61,276901.0,38.7835,38.792,38.6986,38.7156,276901.0
2019-05-30 09:45:00,45.6,45.63,45.58,45.62,146165.0,38.7071,38.7326,38.6901,38.7241,146165.0
2019-05-30 09:50:00,45.62,45.67,45.58,45.64,157679.0,38.7241,38.7665,38.6901,38.7411,157679.0
2019-05-30 09:55:00,45.64,45.71,45.61,45.69,231688.0,38.7411,38.8005,38.7156,38.7835,231688.0
2019-05-30 10:00:00,45.68,45.72,45.65,45.68,158087.0,38.775,38.809,38.7496,38.775,158087.0
2019-05-30 10:05:00,45.68,45.69,45.59,45.61,284070.0,38.775,38.7835,38.6986,38.7156,284070.0
2019-05-30 10:10:00,45.61,45.68,45.61,45.66,85536.0,38.7156,38.775,38.7156,38.758,85536.0
2019-05-30 10:15:00,45.66,45.66,45.51,45.52,134788.0,38.758,38.758,38.6307,38.6392,134788.0
2019-05-30 10:20:00,45.52,45.6,45.51,45.56,80426.0,38.6392,38.7071,38.6307,38.6732,80426.0
2019-05-30 10:25:00,45.57,45.6,45.54,45.56,90404.0,38.6817,38.7071,38.6562,38.6732,90404.0
2019-05-30 10:30:00,45.56,45.58,45.54,45.57,90355.0,38.6732,38.6901,38.6562,38.6817,90355.0
2019-05-30 10:35:00,45.56,45.57,45.49,45.5,157466.0,38.6732,38.6817,38.6137,38.6222,157466.0
2019-05-30 10:40:00,45.51,45.51,45.43,45.44,291722.0,38.6307,38.6307,38.5628,38.5713,291722.0
2019-05-30 10:45:00,45.44,45.47,45.39,45.41,235537.0,38.5713,38.5968,38.5289,38.5458,235537.0
2019-05-30 10:50:00,45.4,45.44,45.29,45.3,271547.0,38.5373,38.5713,38.444,38.4525,271547.0
2019-05-30 10:55:00,45.3,45.32,45.24,45.27,283869.0,38.4525,38.4694,38.4015,38.427,283869.0
2019-05-30 11:00:00,45.26,45.29,45.21,45.27,199365.0,38.4185,38.444,38.3761,38.427,199365.0
2019-05-30 11:05:00,45.26,45.29,45.2,45.29,112823.0,38.4185,38.444,38.3676,38.444,112823.0
2019-05-30 11:10:00,45.29,45.32,45.24,45.32,86561.0,38.444,38.4694,38.4015,38.4694,86561.0
2019-05-30 11:15:00,45.31,45.31,45.2,45.21,170173.0,38.461,38.461,38.3676,38.3761,170173.0
2019-05-30 11:20:00,45.21,45.26,45.16,45.17,164501.0,38.3761,38.4185,38.3336,38.3421,164501.0
2019-05-30 11:25:00,45.17,45.23,45.16,45.21,172274.0,38.3421,38.393,38.3336,38.3761,172274.0
2019-05-30 11:30:00,45.21,45.25,45.15,45.19,179621.0,38.3761,38.41,38.3251,38.3591,179621.0
2019-05-30 11:35:00,45.2,45.25,45.18,45.21,88121.0,38.3676,38.41,38.3506,38.3761,88121.0
2019-05-30 11:40:00,45.21,45.24,45.15,45.18,115695.0,38.3761,38.4015,38.3251,38.3506,115695.0
2019-05-30 11:45:00,45.19,45.22,45.18,45.2,51942.0,38.3591,38.3846,38.3506,38.3676,51942.0
2019-05-30 11:50:00,45.2,45.21,45.15,45.18,103822.0,38.3676,38.3761,38.3251,38.3506,103822.0
2019-05-30 11:55:00,45.18,45.22,45.16,45.19,92591.0,38.3506,38.3846,38.3336,38.3591,92591.0
2019-05-30 12:00:00,45.19,45.21,45.12,45.13,193310.0,38.3591,38.3761,38.2997,38.3082,193310.0
2019-05-30 12:05:00,45.12,45.16,45.08,45.12,236857.0,38.2997,38.3336,38.2657,38.2997,236857.0
2019-05-30 12:10:00,45.12,45.14,45.09,45.11,122375.0,38.2997,38.3166,38.2742,38.2912,122375.0
2019-05-30 12:15:00,45.11,45.16,45.1,45.13,137587.0,38.2912,38.3336,38.2827,38.3082,137587.0
2019-05-30 12:20:00,45.13,45.16,45.1,45.16,88964.0,38.3082,38.3336,38.2827,38.3336,88964.0
2019-05-30 12:25:00,45.16,45.17,45.1,45.1,67911.0,38.3336,38.3421,38.2827,38.2827,67911.0
2019-05-30 12:30:00,45.1,45.11,45.07,45.09,205936.0,38.2827,38.2912,38.2572,38.2742,205936.0
2019-05-30 12:35:00,45.09,45.2,45.09,45.18,79836.0,38.2742,38.3676,38.2742,38.3506,79836.0
2019-05-30 12:40:00,45.18,45.22,45.16,45.19,125698.0,38.3506,38.3846,38.3336,38.3591,125698.0
2019-05-30 12:45:00,45.19,45.21,45.16,45.21,126046.0,38.3591,38.3761,38.3336,38.3761,126046.0
2019-05-30 12:50:00,45.21,45.24,45.21,45.24,62082.0,38.3761,38.4015,38.3761,38.4015,62082.0
2019-05-30 12:55:00,45.24,45.25,45.21,45.23,68202.0,38.4015,38.41,38.3761,38.393,68202.0
2019-05-30 13:00:00,45.22,45.3,45.22,45.28,91768.0,38.3846,38.4525,38.3846,38.4355,91768.0
2019-05-30 13:05:00,45.29,45.31,45.27,45.3,51187.0,38.444,38.461,38.427,38.4525,51187.0
2019-05-30 13:10:00,45.3,45.31,45.29,45.31,78862.0,38.4525,38.461,38.444,38.461,78862.0
2019-05-30 13:15:00,45.31,45.32,45.28,45.29,78762.0,38.461,38.4694,38.4355,38.444,78762.0
2019-05-30 13:20:00,45.3,45.32,45.28,45.29,76915.0,38.4525,38.4694,38.4355,38.444,76915.0
2019-05-30 13:25:00,45.29,45.3,45.23,45.26,73816.0,38.444,38.4525,38.393,38.4185,73816.0
2019-05-30 13:30:00,45.26,45.27,45.2,45.21,52974.0,38.4185,38.427,38.3676,38.3761,52974.0
2019-05-30 13:35:00,45.21,45.22,45.18,45.19,85883.0,38.3761,38.3846,38.3506,38.3591,85883.0
2019-05-30 13:40:00,45.19,45.2,45.17,45.18,43691.0,38.3591,38.3676,38.3421,38.3506,43691.0
2019-05-30 13:45:00,45.19,45.2,45.16,45.18,78228.0,38.3591,38.3676,38.3336,38.3506,78228.0
2019-05-30 13:50:00,45.17,45.18,45.15,45.15,51932.0,38.3421,38.3506,38.3251,38.3251,51932.0
2019-05-30 13:55:00,45.16,45.2,45.15,45.2,96123.0,38.3336,38.3676,38.3251,38.3676,96123.0
2019-05-30 14:00:00,45.2,45.23,45.16,45.17,89151.0,38.3676,38.393,38.3336,38.3421,89151.0
2019-05-30 14:05:00,45.17,45.18,45.14,45.14,90007.0,38.3421,38.3506,38.3166,38.3166,90007.0
2019-05-30 14:10:00,45.15,45.17,45.09,45.09,106100.0,38.3251,38.3421,38.2742,38.2742,106100.0
2019-05-30 14:15:00,45.09,45.14,45.09,45.14,91997.0,38.2742,38.3166,38.2742,38.3166,91997.0
2019-05-30 14:20:00,45.13,45.15,45.05,45.06,127301.0,38.3082,38.3251,38.2403,38.2487,127301.0
2019-05-30 14:25:00,45.06,45.06,45.0,45.0,177273.0,38.2487,38.2487,38.1978,38.1978,177273.0
2019-05-30 14:30:00,45.01,45.05,44.98,45.03,375131.0,38.2063,38.2403,38.1808,38.2233,375131.0
2019-05-30 14:35:00,45.03,45.03,44.91,44.92,233122.0,38.2233,38.2233,38.1214,38.1299,233122.0
2019-05-30 14:40:00,44.93,44.96,44.88,44.88,148355.0,38.1384,38.1639,38.096,38.096,148355.0
2019-05-30 14:45:00,44.88,45.01,44.87,45.0,242434.0,38.096,38.2063,38.0875,38.1978,242434.0
2019-05-30 14:50:00,45.0,45.05,44.98,45.05,186948.0,38.1978,38.2403,38.1808,38.2403,186948.0
2019-05-30 14:55:00,45.05,45.1,45.03,45.05,134453.0,38.2403,38.2827,38.2233,38.2403,134453.0
2019-05-30 15:00:00,45.05,45.06,45.0,45.01,138332.0,38.2403,38.2487,38.1978,38.2063,138332.0
2019-05-30 15:05:00,45.01,45.01,44.92,44.96,201657.0,38.2063,38.2063,38.1299,38.1639,201657.0
2019-05-30 15:10:00,44.96,45.02,44.95,45.02,134470.0,38.1639,38.2148,38.1554,38.2148,134470.0
2019-05-30 15:15:00,45.02,45.03,44.97,45.0,134943.0,38.2148,38.2233,38.1723,38.1978,134943.0
2019-05-30 15:20:00,45.0,45.03,44.98,45.01,101226.0,38.1978,38.2233,38.1808,38.2063,101226.0
2019-05-30 15:25:00,45.01,45.06,44.99,45.02,123470.0,38.2063,38.2487,38.1893,38.2148,123470.0
2019-05-30 15:30:00,45.02,45.04,44.96,45.04,158575.0,38.2148,38.2318,38.1639,38.2318,158575.0
2019-05-30 15:35:00,45.04,45.14,45.03,45.11,159937.0,38.2318,38.3166,38.2233,38.2912,159937.0
2019-05-30 15:40:00,45.12,45.13,45.04,45.09,170752.0,38.2997,38.3082,38.2318,38.2742,170752.0
2019-05-30 15:45:00,45.09,45.12,45.05,45.09,237949.0,38.2742,38.2997,38.2403,38.2742,237949.0
2019-05-30 15:50:00,45.09,45.1,45.03,45.03,351314.0,38.2742,38.2827,38.2233,38.2233,351314.0
2019-05-30 15:55:00,45.04,45.09,44.99,45.07,708647.0,38.2318,38.2742,38.1893,38.2572,708647.0
2019-05-31 09:30:00,44.53,44.66,44.35,44.43,919795.0,37.7989,37.9092,37.6461,37.714,919795.0
2019-05-31 09:35:00,44.44,44.63,44.34,44.34,366059.0,37.7225,37.8837,37.6376,37.6376,366059.0
2019-05-31 09:40:00,44.34,44.45,44.22,44.4,446470.0,37.6376,37.7309,37.5357,37.6885,446470.0
2019-05-31 09:45:00,44.4,44.56,44.39,44.47,203357.0,37.6885,37.8243,37.68,37.7479,203357.0
2019-05-31 09:50:00,44.47,44.56,44.46,44.51,265884.0,37.7479,37.8243,37.7394,37.7819,265884.0
2019-05-31 09:55:00,44.51,44.63,44.49,44.62,179844.0,37.7819,37.8837,37.7649,37.8753,179844.0
2019-05-31 10:00:00,44.61,44.73,44.61,44.67,175666.0,37.8668,37.9686,37.8668,37.9177,175666.0
2019-05-31 10:05:00,44.67,44.75,44.64,44.66,212353.0,37.9177,37.9856,37.8922,37.9092,212353.0
2019-05-31 10:10:00,44.65,44.66,44.59,44.62,247757.0,37.9007,37.9092,37.8498,37.8753,247757.0
2019-05-31 10:15:00,44.62,44.7,44.61,44.66,120320.0,37.8753,37.9432,37.8668,37.9092,120320.0
2019-05-31 10:20:00,44.66,44.74,44.66,44.72,90508.0,37.9092,37.9771,37.9092,37.9601,90508.0
2019-05-31 10:25:00,44.7,44.72,44.63,44.66,154408.0,37.9432,37.9601,37.8837,37.9092,154408.0
2019-05-31 10:30:00,44.66,44.75,44.65,44.72,155233.0,37.9092,37.9856,37.9007,37.9601,155233.0
2019-05-31 10:35:00,44.72,44.8,44.69,44.8,171561.0,37.9601,38.028,37.9347,38.028,171561.0
2019-05-31 10:40:00,44.79,44.8,44.71,44.73,142730.0,38.0196,38.028,37.9516,37.9686,142730.0
2019-05-31 10:45:00,44.73,44.8,44.72,44.8,144614.0,37.9686,38.028,37.9601,38.028,144614.0
2019-05-31 10:50:00,44.81,44.81,44.69,44.71,140719.0,38.0365,38.0365,37.9347,37.9516,140719.0
2019-05-31 10:55:00,44.72,44.73,44.63,44.7,108169.0,37.9601,37.9686,37.8837,37.9432,108169.0
2019-05-31 11:00:00,44.69,44.82,44.64,44.74,168961.0,37.9347,38.045,37.8922,37.9771,168961.0
2019-05-31 11:05:00,44.74,44.76,44.65,44.68,165323.0,37.9771,37.9941,37.9007,37.9262,165323.0
2019-05-31 11:10:00,44.68,44.75,44.67,44.73,148942.0,37.9262,37.9856,37.9177,37.9686,148942.0
2019-05-31 11:15:00,44.72,44.78,44.71,44.75,131668.0,37.9601,38.0111,37.9516,37.9856,131668.0
2019-05-31 11:20:00,44.75,44.82,44.74,44.8,79231.0,37.9856,38.045,37.9771,38.028,79231.0
2019-05-31 11:25:00,44.8,44.86,44.79,44.84,126288.0,38.028,38.079,38.0196,38.062,126288.0
2019-05-31 11:30:00,44.84,44.84,44.79,44.82,97253.0,38.062,38.062,38.0196,38.045,97253.0
2019-05-31 11:35:00,44.82,44.83,44.79,44.81,143504.0,38.045,38.0535,38.0196,38.0365,143504.0
2019-05-31 11:40:00,44.81,44.81,44.75,44.76,114438.0,38.0365,38.0365,37.9856,37.9941,114438.0
2019-05-31 11:45:00,44.76,44.78,44.75,44.76,134530.0,37.9941,38.0111,37.9856,37.9941,134530.0
2019-05-31 11:50:00,44.76,44.78,44.74,44.76,131286.0,37.9941,38.0111,37.9771,37.9941,131286.0
2019-05-31 11:55:00,44.75,44.77,44.72,44.73,144428.0,37.9856,38.0026,37.9601,37.9686,144428.0
2019-05-31 12:00:00,44.73,44.74,44.7,44.73,100724.0,37.9686,37.9771,37.9432,37.9686,100724.0
2019-05-31 12:05:00,44.73,44.82,44.73,44.82,103490.0,37.9686,38.045,37.9686,38.045,103490.0
2019-05-31 12:10:00,44.81,44.84,44.8,44.83,113669.0,38.0365,38.062,38.028,38.0535,113669.0
2019-05-31 12:15:00,44.82,44.83,44.77,44.8,112292.0,38.045,38.0535,38.0026,38.028,112292.0
2019-05-31 12:20:00,44.8,44.83,44.77,44.78,85330.0,38.028,38.0535,38.0026,38.0111,85330.0
2019-05-31 12:25:00,44.78,44.8,44.77,44.8,92269.0,38.0111,38.028,38.0026,38.028,92269.0
2019-05-31 12:30:00,44.79,44.84,44.79,44.84,78851.0,38.0196,38.062,38.0196,38.062,78851.0
2019-05-31 12:35:00,44.84,44.86,44.79,44.82,118193.0,38.062,38.079,38.0196,38.045,118193.0
2019-05-31 12:40:00,44.82,44.83,44.76,44.77,127799.0,38.045,38.0535,37.9941,38.0026,127799.0
2019-05-31 12:45:00,44.78,44.81,44.77,44.79,131450.0,38.0111,38.0365,38.0026,38.0196,131450.0
2019-05-31 12:50:00,44.79,44.82,44.76,44.78,158481.0,38.0196,38.045,37.9941,38.0111,158481.0
2019-05-31 12:55:00,44.78,44.8,44.68,44.7,186310.0,38.0111,38.028,37.9262,37.9432,186310.0
2019-05-31 13:00:00,44.71,44.72,44.66,44.68,67982.0,37.9516,37.9601,37.9092,37.9262,67982.0
2019-05-31 13:05:00,44.69,44.73,44.68,44.73,62138.0,37.9347,37.9686,37.9262,37.9686,62138.0
2019-05-31 13:10:00,44.73,44.77,44.72,44.75,56250.0,37.9686,38.0026,37.9601,37.9856,56250.0
2019-05-31 13:15:00,44.74,44.76,44.72,44.74,69151.0,37.9771,37.9941,37.9601,37.9771,69151.0
2019-05-31 13:20:00,44.73,44.78,44.73,44.77,65917.0,37.9686,38.0111,37.9686,38.0026,65917.0
2019-05-31 13:25:00,44.78,44.78,44.75,44.78,79431.0,38.0111,38.0111,37.9856,38.0111,79431.0
2019-05-31 13:30:00,44.78,44.8,44.76,44.8,77537.0,38.0111,38.028,37.9941,38.028,77537.0
2019-05-31 13:35:00,44.8,44.81,44.78,44.81,88478.0,38.028,38.0365,38.0111,38.0365,88478.0
2019-05-31 13:40:00,44.8,44.81,44.78,44.78,48089.0,38.028,38.0365,38.0111,38.0111,48089.0
2019-05-31 13:45:00,44.79,44.8,44.76,44.77,120944.0,38.0196,38.028,37.9941,38.0026,120944.0
2019-05-31 13:50:00,44.76,44.78,44.72,44.78,91578.0,37.9941,38.0111,37.9601,38.0111,91578.0
2019-05-31 13:55:00,44.78,44.79,44.76,44.78,106889.0,38.0111,38.0196,37.9941,38.0111,106889.0
2019-05-31 14:00:00,44.77,44.79,44.66,44.67,140188.0,38.0026,38.0196,37.9092,37.9177,140188.0
2019-05-31 14:05:00,44.68,44.7,44.67,44.68,132055.0,37.9262,37.9432,37.9177,37.9262,132055.0
2019-05-31 14:10:00,44.68,44.69,44.62,44.63,215346.0,37.9262,37.9347,37.8753,37.8837,215346.0
2019-05-31 14:15:00,44.63,44.64,44.59,44.59,112659.0,37.8837,37.8922,37.8498,37.8498,112659.0
2019-05-31 14:20:00,44.6,44.63,44.58,44.6,88664.0,37.8583,37.8837,37.8413,37.8583,88664.0
2019-05-31 14:25:00,44.6,44.6,44.55,44.56,115638.0,37.8583,37.8583,37.8158,37.8243,115638.0
2019-05-31 14:30:00,44.57,44.59,44.55,44.56,120199.0,37.8328,37.8498,37.8158,37.8243,120199.0
2019-05-31 14:35:00,44.56,44.58,44.52,44.55,101624.0,37.8243,37.8413,37.7904,37.8158,101624.0
2019-05-31 14:40:00,44.55,44.64,44.55,44.62,122136.0,37.8158,37.8922,37.8158,37.8753,122136.0
2019-05-31 14:45:00,44.63,44.7,44.62,44.66,149866.0,37.8837,37.9432,37.8753,37.9092,149866.0
2019-05-31 14:50:00,44.66,44.7,44.66,44.67,80337.0,37.9092,37.9432,37.9092,37.9177,80337.0
2019-05-31 14:55:00,44.66,44.68,44.61,44.62,193803.0,37.9092,37.9262,37.8668,37.8753,193803.0
2019-05-31 15:00:00,44.61,44.62,44.54,44.55,194695.0,37.8668,37.8753,37.8073,37.8158,194695.0
2019-05-31 15:05:00,44.55,44.6,44.55,44.59,133542.0,37.8158,37.8583,37.8158,37.8498,133542.0
2019-05-31 15:10:00,44.59,44.62,44.57,44.62,138784.0,37.8498,37.8753,37.8328,37.8753,138784.0
2019-05-31 15:15:00,44.62,44.62,44.57,44.62,111638.0,37.8753,37.8753,37.8328,37.8753,111638.0
2019-05-31 15:20:00,44.61,44.63,44.54,44.55,152756.0,37.8668,37.8837,37.8073,37.8158,152756.0
2019-05-31 15:25:00,44.55,44.57,44.49,44.52,265385.0,37.8158,37.8328,37.7649,37.7904,265385.0
2019-05-31 15:30:00,44.52,44.59,44.5,44.55,166730.0,37.7904,37.8498,37.7734,37.8158,166730.0
2019-05-31 15:35:00,44.55,44.56,44.44,44.46,340882.0,37.8158,37.8243,37.7225,37.7394,340882.0
2019-05-31 15:40:00,44.46,44.49,44.43,44.48,220041.0,37.7394,37.7649,37.714,37.7564,220041.0
2019-05-31 15:45:00,44.48,44.5,44.47,44.48,234721.0,37.7564,37.7734,37.7479,37.7564,234721.0
2019-05-31 15:50:00,44.48,44.48,44.42,44.43,517164.0,37.7564,37.7564,37.7055,37.714,517164.0
2019-05-31 15:55:00,44.43,44.43,44.36,44.37,1185494.0,37.714,37.714,37.6546,37.663,1185494.0
2019-06-03 09:30:00,44.24,44.52,44.23,44.41,537310.0,37.5527,37.7904,37.5442,37.697,537310.0
2019-06-03 09:35:00,44.41,44.68,44.41,44.56,221254.0,37.697,37.9262,37.697,37.8243,221254.0
2019-06-03 09:40:00,44.57,44.64,44.54,44.61,184244.0,37.8328,37.8922,37.8073,37.8668,184244.0
2019-06-03 09:45:00,44.61,44.62,44.51,44.54,231645.0,37.8668,37.8753,37.7819,37.8073,231645.0
2019-06-03 09:50:00,44.54,44.55,44.43,44.44,195975.0,37.8073,37.8158,37.714,37.7225,195975.0
2019-06-03 09:55:00,44.44,44.53,44.42,44.51,221129.0,37.7225,37.7989,37.7055,37.7819,221129.0
2019-06-03 10:00:00,44.5,44.68,44.47,44.62,276318.0,37.7734,37.9262,37.7479,37.8753,276318.0
2019-06-03 10:05:00,44.61,44.7,44.6,44.68,255339.0,37.8668,37.9432,37.8583,37.9262,255339.0
2019-06-03 10:10:00,44.68,44.68,44.6,44.64,138146.0,37.9262,37.9262,37.8583,37.8922,138146.0
2019-06-03 10:15:00,44.63,44.68,44.58,44.68,172584.0,37.8837,37.9262,37.8413,37.9262,172584.0
2019-06-03 10:20:00,44.68,44.8,44.67,44.77,660523.0,37.9262,38.028,37.9177,38.0026,660523.0
2019-06-03 10:25:00,44.77,44.91,44.74,44.91,281940.0,38.0026,38.1214,37.9771,38.1214,281940.0
2019-06-03 10:30:00,44.91,44.99,44.88,44.98,338342.0,38.1214,38.1893,38.096,38.1808,338342.0
2019-06-03 10:35:00,44.99,45.08,44.97,45.05,191848.0,38.1893,38.2657,38.1723,38.2403,191848.0
2019-06-03 10:40:00,45.05,45.1,45.02,45.08,138916.0,38.2403,38.2827,38.2148,38.2657,138916.0
2019-06-03 10:45:00,45.08,45.11,45.01,45.02,119834.0,38.2657,38.2912,38.2063,38.2148,119834.0
2019-06-03 10:50:00,45.01,45.08,45.0,45.07,138163.0,38.2063,38.2657,38.1978,38.2572,138163.0
2019-06-03 10:55:00,45.07,45.11,45.01,45.1,136982.0,38.2572,38.2912,38.2063,38.2827,136982.0
2019-06-03 11:00:00,45.09,45.1,44.98,44.98,217333.0,38.2742,38.2827,38.1808,38.1808,217333.0
2019-06-03 11:05:00,44.98,45.0,44.86,44.89,177257.0,38.1808,38.1978,38.079,38.1044,177257.0
2019-06-03 11:10:00,44.89,44.9,44.77,44.78,217173.0,38.1044,38.1129,38.0026,38.0111,217173.0
2019-06-03 11:15:00,44.78,44.79,44.71,44.73,232256.0,38.0111,38.0196,37.9516,37.9686,232256.0
2019-06-03 11:20:00,44.73,44.74,44.64,44.7,183732.0,37.9686,37.9771,37.8922,37.9432,183732.0
2019-06-03 11:25:00,44.69,44.73,44.66,44.66,118955.0,37.9347,37.9686,37.9092,37.9092,118955.0
2019-06-03 11:30:00,44.66,44.75,44.66,44.72,112838.0,37.9092,37.9856,37.9092,37.9601,112838.0
2019-06-03 11:35:00,44.71,44.72,44.62,44.66,150007.0,37.9516,37.9601,37.8753,37.9092,150007.0
2019-06-03 11:40:00,44.65,44.69,44.61,44.65,205716.0,37.9007,37.9347,37.8668,37.9007,205716.0
2019-06-03 11:45:00,44.66,44.67,44.56,44.57,118276.0,37.9092,37.9177,37.8243,37.8328,118276.0
2019-06-03 11:50:00,44.57,44.59,44.5,44.51,136858.0,37.8328,37.8498,37.7734,37.7819,136858.0
2019-06-03 11:55:00,44.51,44.52,44.41,44.43,180692.0,37.7819,37.7904,37.697,37.714,180692.0
2019-06-03 12:00:00,44.43,44.45,44.4,44.41,112485.0,37.714,37.7309,37.6885,37.697,112485.0
2019-06-03 12:05:00,44.42,44.43,44.33,44.37,186501.0,37.7055,37.714,37.6291,37.663,186501.0
2019-06-03 12:10:00,44.37,44.38,44.25,44.3,192074.0,37.663,37.6715,37.5612,37.6036,192074.0
2019-06-03 12:15:00,44.3,44.3,44.25,44.27,163309.0,37.6036,37.6036,37.5612,37.5782,163309.0
2019-06-03 12:20:00,44.26,44.32,44.24,44.32,185231.0,37.5697,37.6206,37.5527,37.6206,185231.0
2019-06-03 12:25:00,44.32,44.33,44.28,44.31,173941.0,37.6206,37.6291,37.5866,37.6121,173941.0
2019-06-03 12:30:00,44.31,44.37,44.29,44.3,190497.0,37.6121,37.663,37.5951,37.6036,190497.0
2019-06-03 12:35:00,44.3,44.39,44.3,44.38,125053.0,37.6036,37.68,37.6036,37.6715,125053.0
2019-06-03 12:40:00,44.38,44.4,44.34,44.39,110854.0,37.6715,37.6885,37.6376,37.68,110854.0
2019-06-03 12:45:00,44.39,44.43,44.34,44.41,118373.0,37.68,37.714,37.6376,37.697,118373.0
2019-06-03 12:50:00,44.41,44.42,44.35,44.41,170378.0,37.697,37.7055,37.6461,37.697,170378.0
2019-06-03 12:55:00,44.41,44.44,44.37,44.38,105893.0,37.697,37.7225,37.663,37.6715,105893.0
2019-06-03 13:00:00,44.38,44.42,44.34,44.42,123138.0,37.6715,37.7055,37.6376,37.7055,123138.0
2019-06-03 13:05:00,44.42,44.48,44.39,44.48,89805.0,37.7055,37.7564,37.68,37.7564,89805.0
2019-06-03 13:10:00,44.49,44.5,44.45,44.48,67824.0,37.7649,37.7734,37.7309,37.7564,67824.0
2019-06-03 13:15:00,44.48,44.52,44.46,44.5,119448.0,37.7564,37.7904,37.7394,37.7734,119448.0
2019-06-03 13:20:00,44.5,44.53,44.46,44.51,150047.0,37.7734,37.7989,37.7394,37.7819,150047.0
2019-06-03 13:25:00,44.52,44.71,44.47,44.51,406854.0,37.7904,37.9516,37.7479,37.7819,406854.0
2019-06-03 13:30:00,44.51,44.53,44.36,44.39,203986.0,37.7819,37.7989,37.6546,37.68,203986.0
2019-06-03 13:35:00,44.39,44.44,44.36,44.39,149955.0,37.68,37.7225,37.6546,37.68,149955.0
2019-06-03 13:40:00,44.38,44.51,44.38,44.5,125029.0,37.6715,37.7819,37.6715,37.7734,125029.0
2019-06-03 13:45:00,44.5,44.56,44.48,44.53,168726.0,37.7734,37.8243,37.7564,37.7989,168726.0
2019-06-03 13:50:00,44.53,44.6,44.52,44.57,143500.0,37.7989,37.8583,37.7904,37.8328,143500.0
2019-06-03 13:55:00,44.57,44.67,44.56,44.62,136073.0,37.8328,37.9177,37.8243,37.8753,136073.0
2019-06-03 14:00:00,44.63,44.68,44.59,44.64,165342.0,37.8837,37.9262,37.8498,37.8922,165342.0
2019-06-03 14:05:00,44.64,44.7,44.63,44.69,141680.0,37.8922,37.9432,37.8837,37.9347,141680.0
2019-06-03 14:10:00,44.7,44.7,44.6,44.62,136915.0,37.9432,37.9432,37.8583,37.8753,136915.0
2019-06-03 14:15:00,44.62,44.63,44.55,44.58,132549.0,37.8753,37.8837,37.8158,37.8413,132549.0
2019-06-03 14:20:00,44.58,44.66,44.57,44.59,179891.0,37.8413,37.9092,37.8328,37.8498,179891.0
2019-06-03 14:25:00,44.6,44.62,44.54,44.58,152101.0,37.8583,37.8753,37.8073,37.8413,152101.0
2019-06-03 14:30:00,44.58,44.62,44.52,44.54,162280.0,37.8413,37.8753,37.7904,37.8073,162280.0
2019-06-03 14:35:00,44.53,44.55,44.45,44.5,212476.0,37.7989,37.8158,37.7309,37.7734,212476.0
2019-06-03 14:40:00,44.51,44.53,44.47,44.52,136148.0,37.7819,37.7989,37.7479,37.7904,136148.0
2019-06-03 14:45:00,44.52,44.55,44.47,44.48,173731.0,37.7904,37.8158,37.7479,37.7564,173731.0
2019-06-03 14:50:00,44.47,44.49,44.4,44.43,159939.0,37.7479,37.7649,37.6885,37.714,159939.0
2019-06-03 14:55:00,44.42,44.45,44.36,44.38,145280.0,37.7055,37.7309,37.6546,37.6715,145280.0
2019-06-03 15:00:00,44.39,44.39,44.29,44.32,164843.0,37.68,37.68,37.5951,37.6206,164843.0
2019-06-03 15:05:00,44.31,44.35,44.27,44.28,142290.0,37.6121,37.6461,37.5782,37.5866,142290.0
2019-06-03 15:10:00,44.28,44.35,44.23,44.35,173818.0,37.5866,37.6461,37.5442,37.6461,173818.0
2019-06-03 15:15:00,44.35,44.37,44.29,44.34,228963.0,37.6461,37.663,37.5951,37.6376,228963.0
2019-06-03 15:20:00,44.34,44.48,44.33,44.4,280202.0,37.6376,37.7564,37.6291,37.6885,280202.0
2019-06-03 15:25:00,44.39,44.41,44.29,44.31,298981.0,37.68,37.697,37.5951,37.6121,298981.0
2019-06-03 15:30:00,44.32,44.32,44.21,44.27,334893.0,37.6206,37.6206,37.5272,37.5782,334893.0
2019-06-03 15:35:00,44.27,44.28,44.2,44.23,372921.0,37.5782,37.5866,37.5187,37.5442,372921.0
2019-06-03 15:40:00,44.23,44.31,44.2,44.29,316498.0,37.5442,37.6121,37.5187,37.5951,316498.0
2019-06-03 15:45:00,44.29,44.33,44.21,44.25,403408.0,37.5951,37.6291,37.5272,37.5612,403408.0
2019-06-03 15:50:00,44.25,44.35,44.24,44.33,399192.0,37.5612,37.6461,37.5527,37.6291,399192.0
2019-06-03 15:55:00,44.33,44.55,44.33,44.51,1220580.0,37.6291,37.8158,37.6291,37.7819,1220580.0
2019-06-04 09:30:00,45.16,45.32,45.1,45.3,474300.0,38.3336,38.4694,38.2827,38.4525,474300.0
2019-06-04 09:35:00,45.29,45.39,45.24,45.28,414946.0,38.444,38.5289,38.4015,38.4355,414946.0
2019-06-04 09:40:00,45.29,45.3,45.23,45.25,289241.0,38.444,38.4525,38.393,38.41,289241.0
2019-06-04 09:45:00,45.25,45.31,45.18,45.19,296653.0,38.41,38.461,38.3506,38.3591,296653.0
2019-06-04 09:50:00,45.19,45.19,45.01,45.16,213442.0,38.3591,38.3591,38.2063,38.3336,213442.0
2019-06-04 09:55:00,45.16,45.29,45.15,45.27,187843.0,38.3336,38.444,38.3251,38.427,187843.0
2019-06-04 10:00:00,45.29,45.31,45.25,45.28,250247.0,38.444,38.461,38.41,38.4355,250247.0
2019-06-04 10:05:00,45.28,45.28,45.13,45.2,179000.0,38.4355,38.4355,38.3082,38.3676,179000.0
2019-06-04 10:10:00,45.2,45.3,45.17,45.28,231935.0,38.3676,38.4525,38.3421,38.4355,231935.0
2019-06-04 10:15:00,45.29,45.42,45.28,45.42,284342.0,38.444,38.5543,38.4355,38.5543,284342.0
2019-06-04 10:20:00,45.43,45.5,45.35,45.46,388455.0,38.5628,38.6222,38.4949,38.5883,388455.0
2019-06-04 10:25:00,45.46,45.54,45.44,45.51,288147.0,38.5883,38.6562,38.5713,38.6307,288147.0
2019-06-04 10:30:00,45.5,45.51,45.41,45.42,232079.0,38.6222,38.6307,38.5458,38.5543,232079.0
2019-06-04 10:35:00,45.43,45.53,45.42,45.44,156086.0,38.5628,38.6477,38.5543,38.5713,156086.0
2019-06-04 10:40:00,45.44,45.53,45.4,45.51,195397.0,38.5713,38.6477,38.5373,38.6307,195397.0
2019-06-04 10:45:00,45.52,45.52,45.42,45.43,195268.0,38.6392,38.6392,38.5543,38.5628,195268.0
2019-06-04 10:50:00,45.43,45.51,45.4,45.46,1170933.0,38.5628,38.6307,38.5373,38.5883,1170933.0
2019-06-04 10:55:00,45.46,45.6,45.45,45.57,374684.0,38.5883,38.7071,38.5798,38.6817,374684.0
2019-06-04 11:00:00,45.56,45.57,45.48,45.55,300049.0,38.6732,38.6817,38.6053,38.6647,300049.0
2019-06-04 11:05:00,45.56,45.62,45.53,45.62,263476.0,38.6732,38.7241,38.6477,38.7241,263476.0
2019-06-04 11:10:00,45.62,45.64,45.54,45.54,285858.0,38.7241,38.7411,38.6562,38.6562,285858.0
2019-06-04 11:15:00,45.54,45.56,45.49,45.52,288339.0,38.6562,38.6732,38.6137,38.6392,288339.0
2019-06-04 11:20:00,45.52,45.6,45.49,45.57,149798.0,38.6392,38.7071,38.6137,38.6817,149798.0
2019-06-04 11:25:00,45.57,45.59,45.53,45.56,151398.0,38.6817,38.6986,38.6477,38.6732,151398.0
2019-06-04 11:30:00,45.57,45.58,45.48,45.5,366676.0,38.6817,38.6901,38.6053,38.6222,366676.0
2019-06-04 11:35:00,45.49,45.53,45.45,45.49,348675.0,38.6137,38.6477,38.5798,38.6137,348675.0
2019-06-04 11:40:00,45.5,45.59,45.49,45.59,135412.0,38.6222,38.6986,38.6137,38.6986,135412.0
2019-06-04 11:45:00,45.59,45.63,45.58,45.59,167004.0,38.6986,38.7326,38.6901,38.6986,167004.0
2019-06-04 11:50:00,45.59,45.62,45.59,45.61,168131.0,38.6986,38.7241,38.6986,38.7156,168131.0
2019-06-04 11:55:00,45.62,45.63,45.53,45.54,112048.0,38.7241,38.7326,38.6477,38.6562,112048.0
2019-06-04 12:00:00,45.54,45.56,45.49,45.51,156757.0,38.6562,38.6732,38.6137,38.6307,156757.0
2019-06-04 12:05:00,45.51,45.56,45.48,45.52,156861.0,38.6307,38.6732,38.6053,38.6392,156861.0
2019-06-04 12:10:00,45.52,45.55,45.5,45.53,172101.0,38.6392,38.6647,38.6222,38.6477,172101.0
2019-06-04 12:15:00,45.52,45.58,45.5,45.58,93737.0,38.6392,38.6901,38.6222,38.6901,93737.0
2019-06-04 12:20:00,45.58,45.61,45.54,45.61,112352.0,38.6901,38.7156,38.6562,38.7156,112352.0
2019-06-04 12:25:00,45.6,45.61,45.54,45.57,165258.0,38.7071,38.7156,38.6562,38.6817,165258.0
2019-06-04 12:30:00,45.57,45.59,45.49,45.51,140054.0,38.6817,38.6986,38.6137,38.6307,140054.0
2019-06-04 12:35:00,45.5,45.51,45.48,45.49,122788.0,38.6222,38.6307,38.6053,38.6137,122788.0
2019-06-04 12:40:00,45.49,45.53,45.48,45.51,159816.0,38.6137,38.6477,38.6053,38.6307,159816.0
2019-06-04 12:45:00,45.5,45.56,45.5,45.54,110738.0,38.6222,38.6732,38.6222,38.6562,110738.0
2019-06-04 12:50:00,45.54,45.6,45.54,45.59,97024.0,38.6562,38.7071,38.6562,38.6986,97024.0
2019-06-04 12:55:00,45.59,45.61,45.53,45.54,82801.0,38.6986,38.7156,38.6477,38.6562,82801.0
2019-06-04 13:00:00,45.54,45.56,45.52,45.55,50220.0,38.6562,38.6732,38.6392,38.6647,50220.0
2019-06-04 13:05:00,45.55,45.59,45.53,45.53,91753.0,38.6647,38.6986,38.6477,38.6477,91753.0
2019-06-04 13:10:00,45.53,45.53,45.45,45.48,119029.0,38.6477,38.6477,38.5798,38.6053,119029.0
2019-06-04 13:15:00,45.48,45.49,45.43,45.45,106784.0,38.6053,38.6137,38.5628,38.5798,106784.0
2019-06-04 13:20:00,45.44,45.46,45.41,45.45,90017.0,38.5713,38.5883,38.5458,38.5798,90017.0
2019-06-04 13:25:00,45.46,45.47,45.44,45.46,85011.0,38.5883,38.5968,38.5713,38.5883,85011.0
2019-06-04 13:30:00,45.45,45.53,45.44,45.52,80520.0,38.5798,38.6477,38.5713,38.6392,80520.0
2019-06-04 13:35:00,45.52,45.52,45.44,45.47,92299.0,38.6392,38.6392,38.5713,38.5968,92299.0
2019-06-04 13:40:00,45.48,45.51,45.47,45.48,78474.0,38.6053,38.6307,38.5968,38.6053,78474.0
2019-06-04 13:45:00,45.49,45.53,45.46,45.51,94205.0,38.6137,38.6477,38.5883,38.6307,94205.0
2019-06-04 13:50:00,45.51,45.54,45.49,45.51,128965.0,38.6307,38.6562,38.6137,38.6307,128965.0
2019-06-04 13:55:00,45.52,45.6,45.5,45.6,128570.0,38.6392,38.7071,38.6222,38.7071,128570.0
2019-06-04 14:00:00,45.6,45.64,45.57,45.62,154581.0,38.7071,38.7411,38.6817,38.7241,154581.0
2019-06-04 14:05:00,45.61,45.62,45.54,45.55,175850.0,38.7156,38.7241,38.6562,38.6647,175850.0
2019-06-04 14:10:00,45.55,45.57,45.51,45.55,162178.0,38.6647,38.6817,38.6307,38.6647,162178.0
2019-06-04 14:15:00,45.55,45.57,45.53,45.54,127651.0,38.6647,38.6817,38.6477,38.6562,127651.0
2019-06-04 14:20:00,45.54,45.58,45.51,45.57,135108.0,38.6562,38.6901,38.6307,38.6817,135108.0
2019-06-04 14:25:00,45.57,45.58,45.53,45.54,110025.0,38.6817,38.6901,38.6477,38.6562,110025.0
2019-06-04 14:30:00,45.54,45.54,45.47,45.52,133907.0,38.6562,38.6562,38.5968,38.6392,133907.0
2019-06-04 14:35:00,45.52,45.58,45.51,45.58,93425.0,38.6392,38.6901,38.6307,38.6901,93425.0
2019-06-04 14:40:00,45.58,45.59,45.54,45.59,103583.0,38.6901,38.6986,38.6562,38.6986,103583.0
2019-06-04 14:45:00,45.59,45.63,45.58,45.63,107186.0,38.6986,38.7326,38.6901,38.7326,107186.0
2019-06-04 14:50:00,45.63,45.64,45.57,45.62,195220.0,38.7326,38.7411,38.6817,38.7241,195220.0
2019-06-04 14:55:00,45.63,45.64,45.6,45.61,110371.0,38.7326,38.7411,38.7071,38.7156,110371.0
2019-06-04 15:00:00,45.61,45.67,45.61,45.66,122932.0,38.7156,38.7665,38.7156,38.758,122932.0
2019-06-04 15:05:00,45.65,45.71,45.64,45.7,120093.0,38.7496,38.8005,38.7411,38.792,120093.0
2019-06-04 15:10:00,45.7,45.76,45.7,45.72,157118.0,38.792,38.8429,38.792,38.809,157118.0
2019-06-04 15:15:00,45.71,45.73,45.68,45.69,199669.0,38.8005,38.8175,38.775,38.7835,199669.0
2019-06-04 15:20:00,45.69,45.71,45.64,45.66,239997.0,38.7835,38.8005,38.7411,38.758,239997.0
2019-06-04 15:25:00,45.66,45.7,45.65,45.68,274554.0,38.758,38.792,38.7496,38.775,274554.0
2019-06-04 15:30:00,45.69,45.7,45.66,45.7,211859.0,38.7835,38.792,38.758,38.792,211859.0
2019-06-04 15:35:00,45.7,45.72,45.68,45.69,279100.0,38.792,38.809,38.775,38.7835,279100.0
2019-06-04 15:40:00,45.7,45.74,45.65,45.74,325846.0,38.792,38.826,38.7496,38.826,325846.0
2019-06-04 15:45:00,45.73,45.74,45.67,45.69,292354.0,38.8175,38.826,38.7665,38.7835,292354.0
2019-06-04 15:50:00,45.68,45.72,45.67,45.71,551894.0,38.775,38.809,38.7665,38.8005,551894.0
2019-06-04 15:55:00,45.7,45.74,45.64,45.69,1501836.0,38.792,38.826,38.7411,38.7835,1501836.0
2019-06-05 09:30:00,45.87,45.87,45.59,45.59,270990.0,38.9363,38.9363,38.6986,38.6986,270990.0
2019-06-05 09:35:00,45.59,45.62,45.5,45.53,214043.0,38.6986,38.7241,38.6222,38.6477,214043.0
2019-06-05 09:40:00,45.52,45.54,45.43,45.51,168324.0,38.6392,38.6562,38.5628,38.6307,168324.0
2019-06-05 09:45:00,45.5,45.52,45.38,45.38,295509.0,38.6222,38.6392,38.5204,38.5204,295509.0
2019-06-05 09:50:00,45.38,45.51,45.33,45.48,664030.0,38.5204,38.6307,38.4779,38.6053,664030.0
2019-06-05 09:55:00,45.48,45.67,45.47,45.66,186195.0,38.6053,38.7665,38.5968,38.758,186195.0
2019-06-05 10:00:00,45.66,45.67,45.55,45.58,158207.0,38.758,38.7665,38.6647,38.6901,158207.0
2019-06-05 10:05:00,45.59,45.74,45.54,45.7,119978.0,38.6986,38.826,38.6562,38.792,119978.0
2019-06-05 10:10:00,45.7,45.7,45.59,45.66,146323.0,38.792,38.792,38.6986,38.758,146323.0
2019-06-05 10:15:00,45.66,45.69,45.58,45.62,91926.0,38.758,38.7835,38.6901,38.7241,91926.0
2019-06-05 10:20:00,45.6,45.63,45.5,45.51,153068.0,38.7071,38.7326,38.6222,38.6307,153068.0
2019-06-05 10:25:00,45.51,45.54,45.45,45.48,162178.0,38.6307,38.6562,38.5798,38.6053,162178.0
2019-06-05 10:30:00,45.47,45.48,45.35,45.41,206530.0,38.5968,38.6053,38.4949,38.5458,206530.0
2019-06-05 10:35:00,45.41,45.48,45.4,45.47,141483.0,38.5458,38.6053,38.5373,38.5968,141483.0
2019-06-05 10:40:00,45.47,45.5,45.43,45.43,122889.0,38.5968,38.6222,38.5628,38.5628,122889.0
2019-06-05 10:45:00,45.42,45.47,45.35,45.36,107199.0,38.5543,38.5968,38.4949,38.5034,107199.0
2019-06-05 10:50:00,45.36,45.39,45.3,45.36,139408.0,38.5034,38.5289,38.4525,38.5034,139408.0
2019-06-05 10:55:00,45.36,45.37,45.31,45.35,278773.0,38.5034,38.5119,38.461,38.4949,278773.0
2019-06-05 11:00:00,45.35,45.49,45.35,45.47,189109.0,38.4949,38.6137,38.4949,38.5968,189109.0
2019-06-05 11:05:00,45.47,45.5,45.44,45.48,152839.0,38.5968,38.6222,38.5713,38.6053,152839.0
2019-06-05 11:10:00,45.48,45.53,45.46,45.5,132130.0,38.6053,38.6477,38.5883,38.6222,132130.0
2019-06-05 11:15:00,45.5,45.5,45.4,45.45,114008.0,38.6222,38.6222,38.5373,38.5798,114008.0
2019-06-05 11:20:00,45.44,45.47,45.42,45.44,169519.0,38.5713,38.5968,38.5543,38.5713,169519.0
2019-06-05 11:25:00,45.44,45.47,45.4,45.42,194300.0,38.5713,38.5968,38.5373,38.5543,194300.0
2019-06-05 11:30:00,45.42,45.5,45.42,45.43,192448.0,38.5543,38.6222,38.5543,38.5628,192448.0
2019-06-05 11:35:00,45.44,45.5,45.42,45.43,147253.0,38.5713,38.6222,38.5543,38.5628,147253.0
2019-06-05 11:40:00,45.44,45.47,45.41,45.44,135828.0,38.5713,38.5968,38.5458,38.5713,135828.0
2019-06-05 11:45:00,45.43,45.46,45.42,45.44,94375.0,38.5628,38.5883,38.5543,38.5713,94375.0
2019-06-05 11:50:00,45.44,45.5,45.42,45.47,90084.0,38.5713,38.6222,38.5543,38.5968,90084.0
2019-06-05 11:55:00,45.47,45.51,45.45,45.48,113515.0,38.5968,38.6307,38.5798,38.6053,113515.0
2019-06-05 12:00:00,45.48,45.5,45.44,45.47,121088.0,38.6053,38.6222,38.5713,38.5968,121088.0
2019-06-05 12:05:00,45.47,45.48,45.44,45.45,66588.0,38.5968,38.6053,38.5713,38.5798,66588.0
2019-06-05 12:10:00,45.45,45.46,45.41,45.45,128089.0,38.5798,38.5883,38.5458,38.5798,128089.0
2019-06-05 12:15:00,45.44,45.46,45.41,45.46,100380.0,38.5713,38.5883,38.5458,38.5883,100380.0
2019-06-05 12:20:00,45.46,45.51,45.45,45.51,113512.0,38.5883,38.6307,38.5798,38.6307,113512.0
2019-06-05 12:25:00,45.51,45.57,45.5,45.56,84422.0,38.6307,38.6817,38.6222,38.6732,84422.0
2019-06-05 12:30:00,45.55,45.56,45.5,45.53,148691.0,38.6647,38.6732,38.6222,38.6477,148691.0
2019-06-05 12:35:00,45.52,45.62,45.52,45.61,158073.0,38.6392,38.7241,38.6392,38.7156,158073.0
2019-06-05 12:40:00,45.62,45.66,45.61,45.65,86825.0,38.7241,38.758,38.7156,38.7496,86825.0
2019-06-05 12:45:00,45.65,45.66,45.59,45.61,114450.0,38.7496,38.758,38.6986,38.7156,114450.0
2019-06-05 12:50:00,45.61,45.63,45.6,45.62,96883.0,38.7156,38.7326,38.7071,38.7241,96883.0
2019-06-05 12:55:00,45.62,45.65,45.59,45.6,126092.0,38.7241,38.7496,38.6986,38.7071,126092.0
2019-06-05 13:00:00,45.6,45.64,45.59,45.61,159964.0,38.7071,38.7411,38.6986,38.7156,159964.0
2019-06-05 13:05:00,45.6,45.67,45.59,45.66,158296.0,38.7071,38.7665,38.6986,38.758,158296.0
2019-06-05 13:10:00,45.66,45.66,45.6,45.62,49675.0,38.758,38.758,38.7071,38.7241,49675.0
2019-06-05 13:15:00,45.62,45.69,45.62,45.68,85846.0,38.7241,38.7835,38.7241,38.775,85846.0
2019-06-05 13:20:00,45.69,45.72,45.67,45.7,77146.0,38.7835,38.809,38.7665,38.792,77146.0
2019-06-05 13:25:00,45.7,45.72,45.69,45.7,115600.0,38.792,38.809,38.7835,38.792,115600.0
2019-06-05 13:30:00,45.71,45.72,45.67,45.71,58035.0,38.8005,38.809,38.7665,38.8005,58035.0
2019-06-05 13:35:00,45.72,45.8,45.69,45.8,158995.0,38.809,38.8769,38.7835,38.8769,158995.0
2019-06-05 13:40:00,45.8,45.88,45.78,45.88,113194.0,38.8769,38.9448,38.8599,38.9448,113194.0
2019-06-05 13:45:00,45.88,45.89,45.79,45.8,83728.0,38.9448,38.9533,38.8684,38.8769,83728.0
2019-06-05 13:50:00,45.8,45.8,45.74,45.75,79054.0,38.8769,38.8769,38.826,38.8344,79054.0
2019-06-05 13:55:00,45.75,45.76,45.71,45.74,77517.0,38.8344,38.8429,38.8005,38.826,77517.0
2019-06-05 14:00:00,45.74,45.75,45.71,45.73,52811.0,38.826,38.8344,38.8005,38.8175,52811.0
2019-06-05 14:05:00,45.74,45.76,45.71,45.75,75599.0,38.826,38.8429,38.8005,38.8344,75599.0
2019-06-05 14:10:00,45.75,45.82,45.75,45.78,171154.0,38.8344,38.8939,38.8344,38.8599,171154.0
2019-06-05 14:15:00,45.78,45.78,45.7,45.71,120133.0,38.8599,38.8599,38.792,38.8005,120133.0
2019-06-05 14:20:00,45.7,45.72,45.68,45.7,110495.0,38.792,38.809,38.775,38.792,110495.0
2019-06-05 14:25:00,45.69,45.75,45.67,45.72,93742.0,38.7835,38.8344,38.7665,38.809,93742.0
2019-06-05 14:30:00,45.72,45.76,45.71,45.74,95352.0,38.809,38.8429,38.8005,38.826,95352.0
2019-06-05 14:35:00,45.74,45.76,45.72,45.73,139627.0,38.826,38.8429,38.809,38.8175,139627.0
2019-06-05 14:40:00,45.72,45.77,45.72,45.76,76237.0,38.809,38.8514,38.809,38.8429,76237.0
2019-06-05 14:45:00,45.76,45.78,45.74,45.74,99500.0,38.8429,38.8599,38.826,38.826,99500.0
2019-06-05 14:50:00,45.74,45.78,45.7,45.78,108998.0,38.826,38.8599,38.792,38.8599,108998.0
2019-06-05 14:55:00,45.77,45.81,45.75,45.76,109830.0,38.8514,38.8854,38.8344,38.8429,109830.0
2019-06-05 15:00:00,45.76,45.81,45.75,45.8,96339.0,38.8429,38.8854,38.8344,38.8769,96339.0
2019-06-05 15:05:00,45.8,45.82,45.77,45.8,132211.0,38.8769,38.8939,38.8514,38.8769,132211.0
2019-06-05 15:10:00,45.81,45.86,45.8,45.84,101896.0,38.8854,38.9278,38.8769,38.9108,101896.0
2019-06-05 15:15:00,45.83,45.86,45.79,45.85,112100.0,38.9023,38.9278,38.8684,38.9193,112100.0
2019-06-05 15:20:00,45.85,45.88,45.83,45.85,118845.0,38.9193,38.9448,38.9023,38.9193,118845.0
2019-06-05 15:25:00,45.85,45.87,45.82,45.84,133654.0,38.9193,38.9363,38.8939,38.9108,133654.0
2019-06-05 15:30:00,45.84,45.84,45.7,45.72,276656.0,38.9108,38.9108,38.792,38.809,276656.0
2019-06-05 15:35:00,45.72,45.75,45.66,45.73,227991.0,38.809,38.8344,38.758,38.8175,227991.0
2019-06-05 15:40:00,45.73,45.8,45.73,45.8,216194.0,38.8175,38.8769,38.8175,38.8769,216194.0
2019-06-05 15:45:00,45.8,45.84,45.78,45.8,174279.0,38.8769,38.9108,38.8599,38.8769,174279.0
2019-06-05 15:50:00,45.8,45.86,45.8,45.82,218495.0,38.8769,38.9278,38.8769,38.8939,218495.0
2019-06-05 15:55:00,45.83,45.9,45.8,45.86,568519.0,38.9023,38.9618,38.8769,38.9278,568519.0
2019-06-06 09:30:00,45.74,45.75,45.57,45.7,300489.0,38.826,38.8344,38.6817,38.792,300489.0
2019-06-06 09:35:00,45.71,45.77,45.64,45.67,269174.0,38.8005,38.8514,38.7411,38.7665,269174.0
2019-06-06 09:40:00,45.66,45.81,45.64,45.81,203499.0,38.758,38.8854,38.7411,38.8854,203499.0
2019-06-06 09:45:00,45.81,45.85,45.75,45.79,163687.0,38.8854,38.9193,38.8344,38.8684,163687.0
2019-06-06 09:50:00,45.8,45.81,45.69,45.73,245308.0,38.8769,38.8854,38.7835,38.8175,245308.0
2019-06-06 09:55:00,45.73,45.74,45.5,45.5,229548.0,38.8175,38.826,38.6222,38.6222,229548.0
2019-06-06 10:00:00,45.51,45.58,45.5,45.51,291613.0,38.6307,38.6901,38.6222,38.6307,291613.0
2019-06-06 10:05:00,45.52,45.58,45.51,45.55,105282.0,38.6392,38.6901,38.6307,38.6647,105282.0
2019-06-06 10:10:00,45.55,45.6,45.53,45.59,200021.0,38.6647,38.7071,38.6477,38.6986,200021.0
2019-06-06 10:15:00,45.59,45.6,45.54,45.57,96763.0,38.6986,38.7071,38.6562,38.6817,96763.0
2019-06-06 10:20:00,45.57,45.58,45.47,45.47,116605.0,38.6817,38.6901,38.5968,38.5968,116605.0
2019-06-06 10:25:00,45.47,45.52,45.45,45.5,125146.0,38.5968,38.6392,38.5798,38.6222,125146.0
2019-06-06 10:30:00,45.5,45.56,45.48,45.52,131937.0,38.6222,38.6732,38.6053,38.6392,131937.0
2019-06-06 10:35:00,45.52,45.55,45.5,45.55,81184.0,38.6392,38.6647,38.6222,38.6647,81184.0
2019-06-06 10:40:00,45.55,45.67,45.54,45.64,165819.0,38.6647,38.7665,38.6562,38.7411,165819.0
2019-06-06 10:45:00,45.64,45.65,45.58,45.59,116418.0,38.7411,38.7496,38.6901,38.6986,116418.0
2019-06-06 10:50:00,45.59,45.6,45.55,45.58,244335.0,38.6986,38.7071,38.6647,38.6901,244335.0
2019-06-06 10:55:00,45.58,45.59,45.54,45.57,88889.0,38.6901,38.6986,38.6562,38.6817,88889.0
2019-06-06 11:00:00,45.57,45.61,45.55,45.58,155140.0,38.6817,38.7156,38.6647,38.6901,155140.0
2019-06-06 11:05:00,45.58,45.65,45.56,45.65,160354.0,38.6901,38.7496,38.6732,38.7496,160354.0
2019-06-06 11:10:00,45.66,45.68,45.62,45.64,79384.0,38.758,38.775,38.7241,38.7411,79384.0
2019-06-06 11:15:00,45.63,45.69,45.62,45.66,117961.0,38.7326,38.7835,38.7241,38.758,117961.0
2019-06-06 11:20:00,45.66,45.67,45.59,45.6,167126.0,38.758,38.7665,38.6986,38.7071,167126.0
2019-06-06 11:25:00,45.6,45.65,45.57,45.63,149777.0,38.7071,38.7496,38.6817,38.7326,149777.0
2019-06-06 11:30:00,45.63,45.67,45.61,45.66,73673.0,38.7326,38.7665,38.7156,38.758,73673.0
2019-06-06 11:35:00,45.66,45.67,45.58,45.59,100283.0,38.758,38.7665,38.6901,38.6986,100283.0
2019-06-06 11:40:00,45.59,45.61,45.51,45.51,114088.0,38.6986,38.7156,38.6307,38.6307,114088.0
2019-06-06 11:45:00,45.52,45.57,45.49,45.5,189549.0,38.6392,38.6817,38.6137,38.6222,189549.0
2019-06-06 11:50:00,45.5,45.55,45.49,45.54,112752.0,38.6222,38.6647,38.6137,38.6562,112752.0
2019-06-06 11:55:00,45.54,45.58,45.49,45.53,97540.0,38.6562,38.6901,38.6137,38.6477,97540.0
2019-06-06 12:00:00,45.53,45.58,45.52,45.56,81085.0,38.6477,38.6901,38.6392,38.6732,81085.0
2019-06-06 12:05:00,45.56,45.64,45.55,45.6,92163.0,38.6732,38.7411,38.6647,38.7071,92163.0
2019-06-06 12:10:00,45.61,45.63,45.58,45.62,158712.0,38.7156,38.7326,38.6901,38.7241,158712.0
2019-06-06 12:15:00,45.62,45.66,45.6,45.63,104260.0,38.7241,38.758,38.7071,38.7326,104260.0
2019-06-06 12:20:00,45.63,45.67,45.61,45.66,63274.0,38.7326,38.7665,38.7156,38.758,63274.0
2019-06-06 12:25:00,45.67,45.69,45.66,45.67,62122.0,38.7665,38.7835,38.758,38.7665,62122.0
2019-06-06 12:30:00,45.68,45.72,45.66,45.7,65225.0,38.775,38.809,38.758,38.792,65225.0
2019-06-06 12:35:00,45.7,45.72,45.65,45.66,157116.0,38.792,38.809,38.7496,38.758,157116.0
2019-06-06 12:40:00,45.66,45.66,45.59,45.59,152626.0,38.758,38.758,38.6986,38.6986,152626.0
2019-06-06 12:45:00,45.6,45.69,45.6,45.69,109502.0,38.7071,38.7835,38.7071,38.7835,109502.0
2019-06-06 12:50:00,45.68,45.69,45.64,45.66,103347.0,38.775,38.7835,38.7411,38.758,103347.0
2019-06-06 12:55:00,45.66,45.67,45.64,45.66,41660.0,38.758,38.7665,38.7411,38.758,41660.0
2019-06-06 13:00:00,45.67,45.72,45.67,45.7,58034.0,38.7665,38.809,38.7665,38.792,58034.0
2019-06-06 13:05:00,45.71,45.73,45.69,45.72,49247.0,38.8005,38.8175,38.7835,38.809,49247.0
2019-06-06 13:10:00,45.72,45.77,45.71,45.75,53660.0,38.809,38.8514,38.8005,38.8344,53660.0
2019-06-06 13:15:00,45.75,45.78,45.75,45.78,56821.0,38.8344,38.8599,38.8344,38.8599,56821.0
2019-06-06 13:20:00,45.78,45.79,45.75,45.77,66451.0,38.8599,38.8684,38.8344,38.8514,66451.0
2019-06-06 13:25:00,45.78,45.82,45.77,45.79,96264.0,38.8599,38.8939,38.8514,38.8684,96264.0
2019-06-06 13:30:00,45.79,45.83,45.78,45.82,86939.0,38.8684,38.9023,38.8599,38.8939,86939.0
2019-06-06 13:35:00,45.82,45.86,45.79,45.81,94640.0,38.8939,38.9278,38.8684,38.8854,94640.0
2019-06-06 13:40:00,45.81,45.82,45.79,45.8,54864.0,38.8854,38.8939,38.8684,38.8769,54864.0
2019-06-06 13:45:00,45.81,45.82,45.79,45.81,82194.0,38.8854,38.8939,38.8684,38.8854,82194.0
2019-06-06 13:50:00,45.81,45.82,45.79,45.8,77112.0,38.8854,38.8939,38.8684,38.8769,77112.0
2019-06-06 13:55:00,45.8,45.82,45.79,45.8,54793.0,38.8769,38.8939,38.8684,38.8769,54793.0
2019-06-06 14:00:00,45.8,45.81,45.75,45.79,77879.0,38.8769,38.8854,38.8344,38.8684,77879.0
2019-06-06 14:05:00,45.78,45.84,45.78,45.83,69657.0,38.8599,38.9108,38.8599,38.9023,69657.0
2019-06-06 14:10:00,45.84,45.91,45.82,45.91,114918.0,38.9108,38.9703,38.8939,38.9703,114918.0
2019-06-06 14:15:00,45.9,45.95,45.9,45.94,84390.0,38.9618,39.0042,38.9618,38.9957,84390.0
2019-06-06 14:20:00,45.94,45.96,45.89,45.91,150624.0,38.9957,39.0127,38.9533,38.9703,150624.0
2019-06-06 14:25:00,45.9,45.95,45.9,45.9,79118.0,38.9618,39.0042,38.9618,38.9618,79118.0
2019-06-06 14:30:00,45.91,46.04,45.88,46.01,423870.0,38.9703,39.0806,38.9448,39.0551,423870.0
2019-06-06 14:35:00,46.01,46.02,45.91,45.96,170668.0,39.0551,39.0636,38.9703,39.0127,170668.0
2019-06-06 14:40:00,45.96,45.98,45.93,45.95,123411.0,39.0127,39.0297,38.9872,39.0042,123411.0
2019-06-06 14:45:00,45.95,45.98,45.92,45.93,117103.0,39.0042,39.0297,38.9787,38.9872,117103.0
2019-06-06 14:50:00,45.93,45.95,45.91,45.93,118310.0,38.9872,39.0042,38.9703,38.9872,118310.0
2019-06-06 14:55:00,45.94,45.94,45.84,45.85,120132.0,38.9957,38.9957,38.9108,38.9193,120132.0
2019-06-06 15:00:00,45.86,45.88,45.82,45.84,123437.0,38.9278,38.9448,38.8939,38.9108,123437.0
2019-06-06 15:05:00,45.84,45.86,45.82,45.85,99150.0,38.9108,38.9278,38.8939,38.9193,99150.0
2019-06-06 15:10:00,45.84,45.9,45.84,45.9,84965.0,38.9108,38.9618,38.9108,38.9618,84965.0
2019-06-06 15:15:00,45.9,45.99,45.89,45.98,146838.0,38.9618,39.0382,38.9533,39.0297,146838.0
2019-06-06 15:20:00,45.98,46.01,45.96,45.98,164799.0,39.0297,39.0551,39.0127,39.0297,164799.0
2019-06-06 15:25:00,45.98,46.06,45.98,46.05,145293.0,39.0297,39.0976,39.0297,39.0891,145293.0
2019-06-06 15:30:00,46.05,46.15,46.02,46.15,214086.0,39.0891,39.174,39.0636,39.174,214086.0
2019-06-06 15:35:00,46.14,46.19,46.11,46.13,309318.0,39.1655,39.2079,39.14,39.157,309318.0
2019-06-06 15:40:00,46.13,46.13,45.94,45.95,284495.0,39.157,39.157,38.9957,39.0042,284495.0
2019-06-06 15:45:00,45.95,46.01,45.94,46.0,278789.0,39.0042,39.0551,38.9957,39.0467,278789.0
2019-06-06 15:50:00,46.0,46.02,45.94,45.95,477456.0,39.0467,39.0636,38.9957,39.0042,477456.0
2019-06-06 15:55:00,45.96,45.97,45.89,45.93,852267.0,39.0127,39.0212,38.9533,38.9872,852267.0
2019-06-07 09:30:00,45.9,45.91,45.64,45.78,494124.0,38.9618,38.9703,38.7411,38.8599,494124.0
2019-06-07 09:35:00,45.78,45.81,45.74,45.79,148753.0,38.8599,38.8854,38.826,38.8684,148753.0
2019-06-07 09:40:00,45.79,45.87,45.75,45.87,181727.0,38.8684,38.9363,38.8344,38.9363,181727.0
2019-06-07 09:45:00,45.87,45.88,45.76,45.78,190601.0,38.9363,38.9448,38.8429,38.8599,190601.0
2019-06-07 09:50:00,45.78,45.89,45.75,45.82,236969.0,38.8599,38.9533,38.8344,38.8939,236969.0
2019-06-07 09:55:00,45.83,45.89,45.8,45.86,97533.0,38.9023,38.9533,38.8769,38.9278,97533.0
2019-06-07 10:00:00,45.86,45.87,45.78,45.79,120081.0,38.9278,38.9363,38.8599,38.8684,120081.0
2019-06-07 10:05:00,45.79,45.83,45.76,45.83,95945.0,38.8684,38.9023,38.8429,38.9023,95945.0
2019-06-07 10:10:00,45.83,45.9,45.83,45.87,296289.0,38.9023,38.9618,38.9023,38.9363,296289.0
2019-06-07 10:15:00,45.88,45.92,45.86,45.9,117731.0,38.9448,38.9787,38.9278,38.9618,117731.0
2019-06-07 10:20:00,45.9,45.91,45.87,45.88,87753.0,38.9618,38.9703,38.9363,38.9448,87753.0
2019-06-07 10:25:00,45.88,45.88,45.79,45.8,80563.0,38.9448,38.9448,38.8684,38.8769,80563.0
2019-06-07 10:30:00,45.8,45.9,45.8,45.89,88430.0,38.8769,38.9618,38.8769,38.9533,88430.0
2019-06-07 10:35:00,45.89,46.0,45.86,45.99,160926.0,38.9533,39.0467,38.9278,39.0382,160926.0
2019-06-07 10:40:00,46.0,46.0,45.96,45.99,157770.0,39.0467,39.0467,39.0127,39.0382,157770.0
2019-06-07 10:45:00,45.99,46.03,45.96,45.99,102825.0,39.0382,39.0721,39.0127,39.0382,102825.0
2019-06-07 10:50:00,46.0,46.05,45.98,46.04,94645.0,39.0467,39.0891,39.0297,39.0806,94645.0
2019-06-07 10:55:00,46.04,46.05,45.99,46.03,113660.0,39.0806,39.0891,39.0382,39.0721,113660.0
2019-06-07 11:00:00,46.04,46.1,46.03,46.09,266886.0,39.0806,39.1315,39.0721,39.123,266886.0
2019-06-07 11:05:00,46.09,46.16,46.08,46.15,381903.0,39.123,39.1825,39.1146,39.174,381903.0
2019-06-07 11:10:00,46.14,46.15,45.96,45.96,134525.0,39.1655,39.174,39.0127,39.0127,134525.0
2019-06-07 11:15:00,45.97,45.98,45.92,45.93,178410.0,39.0212,39.0297,38.9787,38.9872,178410.0
2019-06-07 11:20:00,45.93,45.93,45.83,45.84,132183.0,38.9872,38.9872,38.9023,38.9108,132183.0
2019-06-07 11:25:00,45.85,45.87,45.81,45.82,118365.0,38.9193,38.9363,38.8854,38.8939,118365.0
2019-06-07 11:30:00,45.82,45.89,45.82,45.86,134691.0,38.8939,38.9533,38.8939,38.9278,134691.0
2019-06-07 11:35:00,45.86,45.89,45.84,45.87,161057.0,38.9278,38.9533,38.9108,38.9363,161057.0
2019-06-07 11:40:00,45.87,45.9,45.86,45.87,71142.0,38.9363,38.9618,38.9278,38.9363,71142.0
2019-06-07 11:45:00,45.88,45.88,45.8,45.86,112578.0,38.9448,38.9448,38.8769,38.9278,112578.0
2019-06-07 11:50:00,45.85,45.86,45.81,45.84,100300.0,38.9193,38.9278,38.8854,38.9108,100300.0
2019-06-07 11:55:00,45.84,45.87,45.84,45.86,140225.0,38.9108,38.9363,38.9108,38.9278,140225.0
2019-06-07 12:00:00,45.86,45.86,45.78,45.8,109246.0,38.9278,38.9278,38.8599,38.8769,109246.0
2019-06-07 12:05:00,45.81,45.86,45.79,45.84,83127.0,38.8854,38.9278,38.8684,38.9108,83127.0
2019-06-07 12:10:00,45.84,45.86,45.81,45.82,106479.0,38.9108,38.9278,38.8854,38.8939,106479.0
2019-06-07 12:15:00,45.82,45.83,45.79,45.81,75785.0,38.8939,38.9023,38.8684,38.8854,75785.0
2019-06-07 12:20:00,45.81,45.88,45.8,45.87,100515.0,38.8854,38.9448,38.8769,38.9363,100515.0
2019-06-07 12:25:00,45.87,45.88,45.83,45.86,73793.0,38.9363,38.9448,38.9023,38.9278,73793.0
2019-06-07 12:30:00,45.87,45.9,45.86,45.89,61399.0,38.9363,38.9618,38.9278,38.9533,61399.0
2019-06-07 12:35:00,45.9,45.9,45.85,45.85,90727.0,38.9618,38.9618,38.9193,38.9193,90727.0
2019-06-07 12:40:00,45.85,45.91,45.85,45.9,91278.0,38.9193,38.9703,38.9193,38.9618,91278.0
2019-06-07 12:45:00,45.91,45.93,45.89,45.9,72037.0,38.9703,38.9872,38.9533,38.9618,72037.0
2019-06-07 12:50:00,45.9,45.93,45.9,45.91,57060.0,38.9618,38.9872,38.9618,38.9703,57060.0
2019-06-07 12:55:00,45.91,46.01,45.91,46.01,87919.0,38.9703,39.0551,38.9703,39.0551,87919.0
2019-06-07 13:00:00,46.0,46.05,45.99,46.01,316301.0,39.0467,39.0891,39.0382,39.0551,316301.0
2019-06-07 13:05:00,46.01,46.01,45.95,45.96,61447.0,39.0551,39.0551,39.0042,39.0127,61447.0
2019-06-07 13:10:00,45.95,45.95,45.91,45.93,58587.0,39.0042,39.0042,38.9703,38.9872,58587.0
2019-06-07 13:15:00,45.92,45.93,45.89,45.91,424935.0,38.9787,38.9872,38.9533,38.9703,424935.0
2019-06-07 13:20:00,45.91,45.91,45.84,45.86,302034.0,38.9703,38.9703,38.9108,38.9278,302034.0
2019-06-07 13:25:00,45.87,45.87,45.84,45.84,96150.0,38.9363,38.9363,38.9108,38.9108,96150.0
2019-06-07 13:30:00,45.85,45.89,45.84,45.87,69873.0,38.9193,38.9533,38.9108,38.9363,69873.0
2019-06-07 13:35:00,45.87,45.9,45.86,45.86,67211.0,38.9363,38.9618,38.9278,38.9278,67211.0
2019-06-07 13:40:00,45.86,45.88,45.83,45.83,148846.0,38.9278,38.9448,38.9023,38.9023,148846.0
2019-06-07 13:45:00,45.83,45.84,45.78,45.79,254991.0,38.9023,38.9108,38.8599,38.8684,254991.0
2019-06-07 13:50:00,45.8,45.81,45.78,45.8,95299.0,38.8769,38.8854,38.8599,38.8769,95299.0
2019-06-07 13:55:00,45.8,45.82,45.77,45.81,113774.0,38.8769,38.8939,38.8514,38.8854,113774.0
2019-06-07 14:00:00,45.81,45.81,45.76,45.79,173816.0,38.8854,38.8854,38.8429,38.8684,173816.0
2019-06-07 14:05:00,45.8,45.8,45.78,45.79,108551.0,38.8769,38.8769,38.8599,38.8684,108551.0
2019-06-07 14:10:00,45.79,45.8,45.76,45.78,131847.0,38.8684,38.8769,38.8429,38.8599,131847.0
2019-06-07 14:15:00,45.79,45.81,45.76,45.76,91681.0,38.8684,38.8854,38.8429,38.8429,91681.0
2019-06-07 14:20:00,45.77,45.82,45.75,45.8,178116.0,38.8514,38.8939,38.8344,38.8769,178116.0
2019-06-07 14:25:00,45.8,45.81,45.75,45.75,53962.0,38.8769,38.8854,38.8344,38.8344,53962.0
2019-06-07 14:30:00,45.75,45.8,45.75,45.77,131506.0,38.8344,38.8769,38.8344,38.8514,131506.0
2019-06-07 14:35:00,45.77,45.78,45.75,45.75,47001.0,38.8514,38.8599,38.8344,38.8344,47001.0
2019-06-07 14:40:00,45.75,45.79,45.74,45.79,143044.0,38.8344,38.8684,38.826,38.8684,143044.0
2019-06-07 14:45:00,45.8,45.81,45.71,45.72,93859.0,38.8769,38.8854,38.8005,38.809,93859.0
2019-06-07 14:50:00,45.71,45.77,45.71,45.72,107597.0,38.8005,38.8514,38.8005,38.809,107597.0
2019-06-07 14:55:00,45.72,45.73,45.7,45.72,67296.0,38.809,38.8175,38.792,38.809,67296.0
2019-06-07 15:00:00,45.72,45.77,45.71,45.74,128903.0,38.809,38.8514,38.8005,38.826,128903.0
2019-06-07 15:05:00,45.74,45.76,45.7,45.7,118375.0,38.826,38.8429,38.792,38.792,118375.0
2019-06-07 15:10:00,45.71,45.71,45.64,45.64,192592.0,38.8005,38.8005,38.7411,38.7411,192592.0
2019-06-07 15:15:00,45.64,45.66,45.61,45.62,151658.0,38.7411,38.758,38.7156,38.7241,151658.0
2019-06-07 15:20:00,45.62,45.65,45.6,45.64,249885.0,38.7241,38.7496,38.7071,38.7411,249885.0
2019-06-07 15:25:00,45.64,45.65,45.59,45.61,243124.0,38.7411,38.7496,38.6986,38.7156,243124.0
2019-06-07 15:30:00,45.61,45.62,45.55,45.58,220857.0,38.7156,38.7241,38.6647,38.6901,220857.0
2019-06-07 15:35:00,45.58,45.6,45.57,45.57,131442.0,38.6901,38.7071,38.6817,38.6817,131442.0
2019-06-07 15:40:00,45.58,45.63,45.54,45.58,240329.0,38.6901,38.7326,38.6562,38.6901,240329.0
2019-06-07 15:45:00,45.58,45.64,45.57,45.63,308263.0,38.6901,38.7411,38.6817,38.7326,308263.0
2019-06-07 15:50:00,45.63,45.65,45.56,45.6,246377.0,38.7326,38.7496,38.6732,38.7071,246377.0
2019-06-07 15:55:00,45.59,45.65,45.58,45.61,1018952.0,38.6986,38.7496,38.6901,38.7156,1018952.0
2019-06-10 09:30:00,46.06,46.42,46.06,46.37,385028.0,39.0976,39.4032,39.0976,39.3607,385028.0
2019-06-10 09:35:00,46.36,46.39,46.26,46.36,283391.0,39.3522,39.3777,39.2674,39.3522,283391.0
2019-06-10 09:40:00,46.36,46.44,46.27,46.28,282233.0,39.3522,39.4201,39.2758,39.2843,282233.0
2019-06-10 09:45:00,46.28,46.33,46.24,46.25,173118.0,39.2843,39.3268,39.2504,39.2589,173118.0
2019-06-10 09:50:00,46.25,46.35,46.23,46.32,152930.0,39.2589,39.3437,39.2419,39.3183,152930.0
2019-06-10 09:55:00,46.31,46.36,46.26,46.36,151917.0,39.3098,39.3522,39.2674,39.3522,151917.0
2019-06-10 10:00:00,46.36,46.58,46.35,46.58,278044.0,39.3522,39.539,39.3437,39.539,278044.0
2019-06-10 10:05:00,46.57,46.61,46.52,46.56,208820.0,39.5305,39.5644,39.488,39.522,208820.0
2019-06-10 10:10:00,46.55,46.59,46.53,46.58,190762.0,39.5135,39.5475,39.4965,39.539,190762.0
2019-06-10 10:15:00,46.59,46.61,46.55,46.55,170564.0,39.5475,39.5644,39.5135,39.5135,170564.0
2019-06-10 10:20:00,46.56,46.61,46.53,46.58,126921.0,39.522,39.5644,39.4965,39.539,126921.0
2019-06-10 10:25:00,46.59,46.61,46.52,46.55,135895.0,39.5475,39.5644,39.488,39.5135,135895.0
2019-06-10 10:30:00,46.55,46.55,46.49,46.55,119256.0,39.5135,39.5135,39.4626,39.5135,119256.0
2019-06-10 10:35:00,46.54,46.54,46.48,46.49,119527.0,39.505,39.505,39.4541,39.4626,119527.0
2019-06-10 10:40:00,46.5,46.59,46.49,46.58,135293.0,39.4711,39.5475,39.4626,39.539,135293.0
2019-06-10 10:45:00,46.58,46.64,46.56,46.61,133461.0,39.539,39.5899,39.522,39.5644,133461.0
2019-06-10 10:50:00,46.61,46.69,46.61,46.69,84517.0,39.5644,39.6324,39.5644,39.6324,84517.0
2019-06-10 10:55:00,46.69,46.71,46.67,46.69,162963.0,39.6324,39.6493,39.6154,39.6324,162963.0
2019-06-10 11:00:00,46.69,46.75,46.69,46.72,171624.0,39.6324,39.6833,39.6324,39.6578,171624.0
2019-06-10 11:05:00,46.72,46.78,46.69,46.77,205018.0,39.6578,39.7087,39.6324,39.7003,205018.0
2019-06-10 11:10:00,46.77,46.81,46.76,46.77,149623.0,39.7003,39.7342,39.6918,39.7003,149623.0
2019-06-10 11:15:00,46.77,46.79,46.73,46.79,134274.0,39.7003,39.7172,39.6663,39.7172,134274.0
2019-06-10 11:20:00,46.8,46.8,46.73,46.76,104768.0,39.7257,39.7257,39.6663,39.6918,104768.0
2019-06-10 11:25:00,46.76,46.77,46.63,46.63,151088.0,39.6918,39.7003,39.5814,39.5814,151088.0
2019-06-10 11:30:00,46.63,46.68,46.61,46.67,132661.0,39.5814,39.6239,39.5644,39.6154,132661.0
2019-06-10 11:35:00,46.68,46.7,46.63,46.68,88125.0,39.6239,39.6408,39.5814,39.6239,88125.0
2019-06-10 11:40:00,46.67,46.67,46.61,46.65,138954.0,39.6154,39.6154,39.5644,39.5984,138954.0
2019-06-10 11:45:00,46.64,46.67,46.61,46.62,171036.0,39.5899,39.6154,39.5644,39.5729,171036.0
2019-06-10 11:50:00,46.63,46.68,46.62,46.67,100784.0,39.5814,39.6239,39.5729,39.6154,100784.0
2019-06-10 11:55:00,46.67,46.74,46.66,46.73,141900.0,39.6154,39.6748,39.6069,39.6663,141900.0
2019-06-10 12:00:00,46.74,46.75,46.68,46.71,163764.0,39.6748,39.6833,39.6239,39.6493,163764.0
2019-06-10 12:05:00,46.71,46.72,46.68,46.69,99062.0,39.6493,39.6578,39.6239,39.6324,99062.0
2019-06-10 12:10:00,46.69,46.7,46.63,46.65,161135.0,39.6324,39.6408,39.5814,39.5984,161135.0
2019-06-10 12:15:00,46.65,46.68,46.64,46.65,78663.0,39.5984,39.6239,39.5899,39.5984,78663.0
2019-06-10 12:20:00,46.64,46.66,46.6,46.62,102355.0,39.5899,39.6069,39.556,39.5729,102355.0
2019-06-10 12:25:00,46.62,46.66,46.62,46.64,62337.0,39.5729,39.6069,39.5729,39.5899,62337.0
2019-06-10 12:30:00,46.64,46.65,46.6,46.61,96391.0,39.5899,39.5984,39.556,39.5644,96391.0
2019-06-10 12:35:00,46.62,46.69,46.61,46.69,75126.0,39.5729,39.6324,39.5644,39.6324,75126.0
2019-06-10 12:40:00,46.69,46.7,46.65,46.68,111845.0,39.6324,39.6408,39.5984,39.6239,111845.0
2019-06-10 12:45:00,46.67,46.69,46.64,46.68,55197.0,39.6154,39.6324,39.5899,39.6239,55197.0
2019-06-10 12:50:00,46.68,46.7,46.67,46.69,57013.0,39.6239,39.6408,39.6154,39.6324,57013.0
2019-06-10 12:55:00,46.69,46.7,46.66,46.68,76233.0,39.6324,39.6408,39.6069,39.6239,76233.0
2019-06-10 13:00:00,46.68,46.71,46.65,46.7,103496.0,39.6239,39.6493,39.5984,39.6408,103496.0
2019-06-10 13:05:00,46.69,46.73,46.69,46.72,71891.0,39.6324,39.6663,39.6324,39.6578,71891.0
2019-06-10 13:10:00,46.72,46.76,46.72,46.74,69920.0,39.6578,39.6918,39.6578,39.6748,69920.0
2019-06-10 13:15:00,46.73,46.77,46.72,46.77,66451.0,39.6663,39.7003,39.6578,39.7003,66451.0
2019-06-10 13:20:00,46.77,46.79,46.76,46.77,55561.0,39.7003,39.7172,39.6918,39.7003,55561.0
2019-06-10 13:25:00,46.77,46.77,46.75,46.76,62665.0,39.7003,39.7003,39.6833,39.6918,62665.0
2019-06-10 13:30:00,46.76,46.78,46.75,46.76,67833.0,39.6918,39.7087,39.6833,39.6918,67833.0
2019-06-10 13:35:00,46.77,46.77,46.69,46.71,110851.0,39.7003,39.7003,39.6324,39.6493,110851.0
2019-06-10 13:40:00,46.71,46.73,46.68,46.68,72739.0,39.6493,39.6663,39.6239,39.6239,72739.0
2019-06-10 13:45:00,46.68,46.7,46.65,46.68,81089.0,39.6239,39.6408,39.5984,39.6239,81089.0
2019-06-10 13:50:00,46.69,46.7,46.64,46.66,65147.0,39.6324,39.6408,39.5899,39.6069,65147.0
2019-06-10 13:55:00,46.66,46.66,46.63,46.65,52101.0,39.6069,39.6069,39.5814,39.5984,52101.0
2019-06-10 14:00:00,46.64,46.66,46.57,46.6,113486.0,39.5899,39.6069,39.5305,39.556,113486.0
2019-06-10 14:05:00,46.6,46.65,46.58,46.61,95936.0,39.556,39.5984,39.539,39.5644,95936.0
2019-06-10 14:10:00,46.61,46.62,46.57,46.58,102759.0,39.5644,39.5729,39.5305,39.539,102759.0
2019-06-10 14:15:00,46.58,46.58,46.53,46.56,81076.0,39.539,39.539,39.4965,39.522,81076.0
2019-06-10 14:20:00,46.57,46.66,46.55,46.65,105076.0,39.5305,39.6069,39.5135,39.5984,105076.0
2019-06-10 14:25:00,46.65,46.68,46.64,46.66,65958.0,39.5984,39.6239,39.5899,39.6069,65958.0
2019-06-10 14:30:00,46.65,46.68,46.62,46.62,168145.0,39.5984,39.6239,39.5729,39.5729,168145.0
2019-06-10 14:35:00,46.62,46.64,46.58,46.59,97354.0,39.5729,39.5899,39.539,39.5475,97354.0
2019-06-10 14:40:00,46.59,46.59,46.53,46.55,149274.0,39.5475,39.5475,39.4965,39.5135,149274.0
2019-06-10 14:45:00,46.55,46.62,46.55,46.59,113101.0,39.5135,39.5729,39.5135,39.5475,113101.0
2019-06-10 14:50:00,46.58,46.61,46.53,46.53,82824.0,39.539,39.5644,39.4965,39.4965,82824.0
2019-06-10 14:55:00,46.54,46.56,46.52,46.52,113093.0,39.505,39.522,39.488,39.488,113093.0
2019-06-10 15:00:00,46.52,46.55,46.49,46.53,114873.0,39.488,39.5135,39.4626,39.4965,114873.0
2019-06-10 15:05:00,46.52,46.54,46.48,46.54,164799.0,39.488,39.505,39.4541,39.505,164799.0
2019-06-10 15:10:00,46.54,46.54,46.47,46.47,156572.0,39.505,39.505,39.4456,39.4456,156572.0
2019-06-10 15:15:00,46.47,46.55,46.47,46.52,150085.0,39.4456,39.5135,39.4456,39.488,150085.0
2019-06-10 15:20:00,46.53,46.55,46.5,46.52,132758.0,39.4965,39.5135,39.4711,39.488,132758.0
2019-06-10 15:25:00,46.52,46.53,46.49,46.51,138139.0,39.488,39.4965,39.4626,39.4796,138139.0
2019-06-10 15:30:00,46.5,46.5,46.43,46.47,298245.0,39.4711,39.4711,39.4117,39.4456,298245.0
2019-06-10 15:35:00,46.46,46.47,46.32,46.33,254716.0,39.4371,39.4456,39.3183,39.3268,254716.0
2019-06-10 15:40:00,46.32,46.37,46.29,46.36,439512.0,39.3183,39.3607,39.2928,39.3522,439512.0
2019-06-10 15:45:00,46.36,46.36,46.25,46.25,393431.0,39.3522,39.3522,39.2589,39.2589,393431.0
2019-06-10 15:50:00,46.25,46.3,46.22,46.3,416329.0,39.2589,39.3013,39.2334,39.3013,416329.0
2019-06-10 15:55:00,46.29,46.3,46.17,46.25,853483.0,39.2928,39.3013,39.191,39.2589,853483.0
2019-06-11 09:30:00,45.84,46.4,45.77,46.07,625404.0,38.9108,39.3862,38.8514,39.1061,625404.0
2019-06-11 09:35:00,46.07,46.16,45.87,45.97,302108.0,39.1061,39.1825,38.9363,39.0212,302108.0
2019-06-11 09:40:00,45.98,46.04,45.94,45.94,359610.0,39.0297,39.0806,38.9957,38.9957,359610.0
2019-06-11 09:45:00,45.94,46.02,45.89,45.99,273687.0,38.9957,39.0636,38.9533,39.0382,273687.0
2019-06-11 09:50:00,45.98,46.12,45.98,46.09,196594.0,39.0297,39.1485,39.0297,39.123,196594.0
2019-06-11 09:55:00,46.09,46.25,46.08,46.19,233415.0,39.123,39.2589,39.1146,39.2079,233415.0
2019-06-11 10:00:00,46.2,46.25,46.15,46.18,243318.0,39.2164,39.2589,39.174,39.1994,243318.0
2019-06-11 10:05:00,46.18,46.29,46.16,46.24,208481.0,39.1994,39.2928,39.1825,39.2504,208481.0
2019-06-11 10:10:00,46.24,46.42,46.23,46.41,227128.0,39.2504,39.4032,39.2419,39.3947,227128.0
2019-06-11 10:15:00,46.41,46.46,46.39,46.42,196764.0,39.3947,39.4371,39.3777,39.4032,196764.0
2019-06-11 10:20:00,46.41,46.43,46.3,46.31,175377.0,39.3947,39.4117,39.3013,39.3098,175377.0
2019-06-11 10:25:00,46.31,46.34,46.27,46.32,200064.0,39.3098,39.3353,39.2758,39.3183,200064.0
2019-06-11 10:30:00,46.32,46.33,46.29,46.3,148274.0,39.3183,39.3268,39.2928,39.3013,148274.0
2019-06-11 10:35:00,46.3,46.34,46.25,46.33,263528.0,39.3013,39.3353,39.2589,39.3268,263528.0
2019-06-11 10:40:00,46.33,46.35,46.22,46.23,178385.0,39.3268,39.3437,39.2334,39.2419,178385.0
2019-06-11 10:45:00,46.23,46.29,46.22,46.29,140131.0,39.2419,39.2928,39.2334,39.2928,140131.0
2019-06-11 10:50:00,46.29,46.3,46.21,46.26,108069.0,39.2928,39.3013,39.2249,39.2674,108069.0
2019-06-11 10:55:00,46.26,46.3,46.25,46.26,86541.0,39.2674,39.3013,39.2589,39.2674,86541.0
2019-06-11 11:00:00,46.27,46.33,46.21,46.31,119208.0,39.2758,39.3268,39.2249,39.3098,119208.0
2019-06-11 11:05:00,46.31,46.39,46.3,46.37,82564.0,39.3098,39.3777,39.3013,39.3607,82564.0
2019-06-11 11:10:00,46.38,46.39,46.34,46.37,105894.0,39.3692,39.3777,39.3353,39.3607,105894.0
2019-06-11 11:15:00,46.37,46.39,46.35,46.38,86342.0,39.3607,39.3777,39.3437,39.3692,86342.0
2019-06-11 11:20:00,46.38,46.43,46.36,46.43,74366.0,39.3692,39.4117,39.3522,39.4117,74366.0
2019-06-11 11:25:00,46.43,46.44,46.35,46.36,81623.0,39.4117,39.4201,39.3437,39.3522,81623.0
2019-06-11 11:30:00,46.36,46.38,46.27,46.27,181903.0,39.3522,39.3692,39.2758,39.2758,181903.0
2019-06-11 11:35:00,46.27,46.27,46.19,46.2,132662.0,39.2758,39.2758,39.2079,39.2164,132662.0
2019-06-11 11:40:00,46.2,46.29,46.2,46.23,142144.0,39.2164,39.2928,39.2164,39.2419,142144.0
2019-06-11 11:45:00,46.23,46.3,46.14,46.15,351618.0,39.2419,39.3013,39.1655,39.174,351618.0
2019-06-11 11:50:00,46.16,46.27,46.12,46.25,132995.0,39.1825,39.2758,39.1485,39.2589,132995.0
2019-06-11 11:55:00,46.25,46.25,46.2,46.21,92048.0,39.2589,39.2589,39.2164,39.2249,92048.0
2019-06-11 12:00:00,46.22,46.24,46.12,46.16,88636.0,39.2334,39.2504,39.1485,39.1825,88636.0
2019-06-11 12:05:00,46.16,46.17,46.11,46.14,91648.0,39.1825,39.191,39.14,39.1655,91648.0
2019-06-11 12:10:00,46.14,46.17,46.12,46.15,82862.0,39.1655,39.191,39.1485,39.174,82862.0
2019-06-11 12:15:00,46.14,46.18,46.1,46.16,135464.0,39.1655,39.1994,39.1315,39.1825,135464.0
2019-06-11 12:20:00,46.16,46.21,46.16,46.16,107931.0,39.1825,39.2249,39.1825,39.1825,107931.0
2019-06-11 12:25:00,46.16,46.16,46.1,46.13,123845.0,39.1825,39.1825,39.1315,39.157,123845.0
2019-06-11 12:30:00,46.13,46.18,46.11,46.18,162086.0,39.157,39.1994,39.14,39.1994,162086.0
2019-06-11 12:35:00,46.18,46.22,46.17,46.2,112516.0,39.1994,39.2334,39.191,39.2164,112516.0
2019-06-11 12:40:00,46.19,46.2,46.16,46.18,168757.0,39.2079,39.2164,39.1825,39.1994,168757.0
2019-06-11 12:45:00,46.18,46.19,46.11,46.12,149604.0,39.1994,39.2079,39.14,39.1485,149604.0
2019-06-11 12:50:00,46.12,46.18,46.11,46.14,161107.0,39.1485,39.1994,39.14,39.1655,161107.0
2019-06-11 12:55:00,46.15,46.17,46.12,46.15,135920.0,39.174,39.191,39.1485,39.174,135920.0
2019-06-11 13:00:00,46.15,46.2,46.13,46.18,136211.0,39.174,39.2164,39.157,39.1994,136211.0
2019-06-11 13:05:00,46.18,46.2,46.13,46.19,129019.0,39.1994,39.2164,39.157,39.2079,129019.0
2019-06-11 13:10:00,46.19,46.21,46.15,46.18,99986.0,39.2079,39.2249,39.174,39.1994,99986.0
2019-06-11 13:15:00,46.19,46.22,46.18,46.21,85836.0,39.2079,39.2334,39.1994,39.2249,85836.0
2019-06-11 13:20:00,46.21,46.22,46.18,46.18,66694.0,39.2249,39.2334,39.1994,39.1994,66694.0
2019-06-11 13:25:00,46.18,46.21,46.17,46.21,94163.0,39.1994,39.2249,39.191,39.2249,94163.0
2019-06-11 13:30:00,46.21,46.23,46.17,46.2,78989.0,39.2249,39.2419,39.191,39.2164,78989.0
2019-06-11 13:35:00,46.2,46.26,46.2,46.23,66820.0,39.2164,39.2674,39.2164,39.2419,66820.0
2019-06-11 13:40:00,46.22,46.26,46.22,46.24,75695.0,39.2334,39.2674,39.2334,39.2504,75695.0
2019-06-11 13:45:00,46.25,46.25,46.18,46.19,70455.0,39.2589,39.2589,39.1994,39.2079,70455.0
2019-06-11 13:50:00,46.18,46.21,46.18,46.2,72873.0,39.1994,39.2249,39.1994,39.2164,72873.0
2019-06-11 13:55:00,46.2,46.22,46.17,46.2,116420.0,39.2164,39.2334,39.191,39.2164,116420.0
2019-06-11 14:00:00,46.2,46.25,46.2,46.23,74343.0,39.2164,39.2589,39.2164,39.2419,74343.0
2019-06-11 14:05:00,46.23,46.28,46.22,46.26,122694.0,39.2419,39.2843,39.2334,39.2674,122694.0
2019-06-11 14:10:00,46.26,46.27,46.23,46.27,94555.0,39.2674,39.2758,39.2419,39.2758,94555.0
2019-06-11 14:15:00,46.27,46.27,46.24,46.27,169861.0,39.2758,39.2758,39.2504,39.2758,169861.0
2019-06-11 14:20:00,46.27,46.29,46.26,46.28,124812.0,39.2758,39.2928,39.2674,39.2843,124812.0
2019-06-11 14:25:00,46.29,46.29,46.23,46.24,160887.0,39.2928,39.2928,39.2419,39.2504,160887.0
2019-06-11 14:30:00,46.25,46.27,46.23,46.24,145899.0,39.2589,39.2758,39.2419,39.2504,145899.0
2019-06-11 14:35:00,46.24,46.25,46.19,46.2,201366.0,39.2504,39.2589,39.2079,39.2164,201366.0
2019-06-11 14:40:00,46.2,46.21,46.19,46.19,137958.0,39.2164,39.2249,39.2079,39.2079,137958.0
2019-06-11 14:45:00,46.19,46.21,46.17,46.2,183850.0,39.2079,39.2249,39.191,39.2164,183850.0
2019-06-11 14:50:00,46.2,46.21,46.17,46.18,99960.0,39.2164,39.2249,39.191,39.1994,99960.0
2019-06-11 14:55:00,46.19,46.22,46.18,46.22,92694.0,39.2079,39.2334,39.1994,39.2334,92694.0
2019-06-11 15:00:00,46.22,46.22,46.16,46.17,125509.0,39.2334,39.2334,39.1825,39.191,125509.0
2019-06-11 15:05:00,46.17,46.25,46.17,46.24,108786.0,39.191,39.2589,39.191,39.2504,108786.0
2019-06-11 15:10:00,46.24,46.26,46.23,46.23,146082.0,39.2504,39.2674,39.2419,39.2419,146082.0
2019-06-11 15:15:00,46.24,46.26,46.22,46.22,149853.0,39.2504,39.2674,39.2334,39.2334,149853.0
2019-06-11 15:20:00,46.23,46.25,46.19,46.22,200216.0,39.2419,39.2589,39.2079,39.2334,200216.0
2019-06-11 15:25:00,46.22,46.26,46.2,46.25,145010.0,39.2334,39.2674,39.2164,39.2589,145010.0
2019-06-11 15:30:00,46.25,46.26,46.22,46.24,221116.0,39.2589,39.2674,39.2334,39.2504,221116.0
2019-06-11 15:35:00,46.25,46.25,46.2,46.23,169860.0,39.2589,39.2589,39.2164,39.2419,169860.0
2019-06-11 15:40:00,46.23,46.23,46.16,46.17,163995.0,39.2419,39.2419,39.1825,39.191,163995.0
2019-06-11 15:45:00,46.18,46.18,46.15,46.16,222669.0,39.1994,39.1994,39.174,39.1825,222669.0
2019-06-11 15:50:00,46.17,46.17,46.11,46.16,414645.0,39.191,39.191,39.14,39.1825,414645.0
2019-06-11 15:55:00,46.16,46.27,46.15,46.26,851738.0,39.1825,39.2758,39.174,39.2674,851738.0
2019-06-12 09:30:00,46.01,46.27,45.82,45.92,594647.0,39.0551,39.2758,38.8939,38.9787,594647.0
2019-06-12 09:35:00,45.92,45.92,45.78,45.83,263648.0,38.9787,38.9787,38.8599,38.9023,263648.0
2019-06-12 09:40:00,45.83,45.94,45.82,45.9,203538.0,38.9023,38.9957,38.8939,38.9618,203538.0
2019-06-12 09:45:00,45.9,45.9,45.7,45.75,316699.0,38.9618,38.9618,38.792,38.8344,316699.0
2019-06-12 09:50:00,45.75,45.79,45.65,45.66,305633.0,38.8344,38.8684,38.7496,38.758,305633.0
2019-06-12 09:55:00,45.66,45.7,45.61,45.67,257988.0,38.758,38.792,38.7156,38.7665,257988.0
2019-06-12 10:00:00,45.67,45.67,45.57,45.62,199771.0,38.7665,38.7665,38.6817,38.7241,199771.0
2019-06-12 10:05:00,45.62,45.62,45.45,45.46,239654.0,38.7241,38.7241,38.5798,38.5883,239654.0
2019-06-12 10:10:00,45.46,45.54,45.46,45.5,111961.0,38.5883,38.6562,38.5883,38.6222,111961.0
2019-06-12 10:15:00,45.51,45.53,45.47,45.49,188032.0,38.6307,38.6477,38.5968,38.6137,188032.0
2019-06-12 10:20:00,45.5,45.52,45.47,45.5,137691.0,38.6222,38.6392,38.5968,38.6222,137691.0
2019-06-12 10:25:00,45.51,45.52,45.45,45.51,276242.0,38.6307,38.6392,38.5798,38.6307,276242.0
2019-06-12 10:30:00,45.51,45.56,45.47,45.5,230993.0,38.6307,38.6732,38.5968,38.6222,230993.0
2019-06-12 10:35:00,45.5,45.56,45.49,45.56,140824.0,38.6222,38.6732,38.6137,38.6732,140824.0
2019-06-12 10:40:00,45.56,45.59,45.49,45.5,161685.0,38.6732,38.6986,38.6137,38.6222,161685.0
2019-06-12 10:45:00,45.49,45.57,45.49,45.55,286539.0,38.6137,38.6817,38.6137,38.6647,286539.0
2019-06-12 10:50:00,45.55,45.55,45.47,45.48,191439.0,38.6647,38.6647,38.5968,38.6053,191439.0
2019-06-12 10:55:00,45.47,45.5,45.43,45.46,302924.0,38.5968,38.6222,38.5628,38.5883,302924.0
2019-06-12 11:00:00,45.46,45.47,45.41,45.43,170855.0,38.5883,38.5968,38.5458,38.5628,170855.0
2019-06-12 11:05:00,45.43,45.46,45.33,45.34,173028.0,38.5628,38.5883,38.4779,38.4864,173028.0
2019-06-12 11:10:00,45.34,45.39,45.33,45.34,197623.0,38.4864,38.5289,38.4779,38.4864,197623.0
2019-06-12 11:15:00,45.35,45.38,45.32,45.36,243412.0,38.4949,38.5204,38.4694,38.5034,243412.0
2019-06-12 11:20:00,45.35,45.37,45.24,45.26,307564.0,38.4949,38.5119,38.4015,38.4185,307564.0
2019-06-12 11:25:00,45.26,45.31,45.22,45.3,256149.0,38.4185,38.461,38.3846,38.4525,256149.0
2019-06-12 11:30:00,45.3,45.32,45.27,45.29,237893.0,38.4525,38.4694,38.427,38.444,237893.0
2019-06-12 11:35:00,45.29,45.29,45.2,45.22,220331.0,38.444,38.444,38.3676,38.3846,220331.0
2019-06-12 11:40:00,45.21,45.23,45.1,45.1,239127.0,38.3761,38.393,38.2827,38.2827,239127.0
2019-06-12 11:45:00,45.11,45.19,45.09,45.16,285679.0,38.2912,38.3591,38.2742,38.3336,285679.0
2019-06-12 11:50:00,45.17,45.19,45.05,45.05,264782.0,38.3421,38.3591,38.2403,38.2403,264782.0
2019-06-12 11:55:00,45.05,45.09,45.01,45.04,415231.0,38.2403,38.2742,38.2063,38.2318,415231.0
2019-06-12 12:00:00,45.04,45.16,45.04,45.16,154000.0,38.2318,38.3336,38.2318,38.3336,154000.0
2019-06-12 12:05:00,45.16,45.18,45.08,45.16,877969.0,38.3336,38.3506,38.2657,38.3336,877969.0
2019-06-12 12:10:00,45.16,45.17,45.07,45.08,250852.0,38.3336,38.3421,38.2572,38.2657,250852.0
2019-06-12 12:15:00,45.08,45.09,44.98,44.98,392087.0,38.2657,38.2742,38.1808,38.1808,392087.0
2019-06-12 12:20:00,44.98,45.08,44.98,45.05,268258.0,38.1808,38.2657,38.1808,38.2403,268258.0
2019-06-12 12:25:00,45.05,45.12,45.04,45.09,191271.0,38.2403,38.2997,38.2318,38.2742,191271.0
2019-06-12 12:30:00,45.09,45.1,45.02,45.03,125990.0,38.2742,38.2827,38.2148,38.2233,125990.0
2019-06-12 12:35:00,45.04,45.05,44.96,45.01,378650.0,38.2318,38.2403,38.1639,38.2063,378650.0
2019-06-12 12:40:00,45.0,45.05,44.99,45.05,345137.0,38.1978,38.2403,38.1893,38.2403,345137.0
2019-06-12 12:45:00,45.05,45.13,45.05,45.13,128866.0,38.2403,38.3082,38.2403,38.3082,128866.0
2019-06-12 12:50:00,45.14,45.16,45.11,45.13,89616.0,38.3166,38.3336,38.2912,38.3082,89616.0
2019-06-12 12:55:00,45.14,45.14,45.1,45.12,115523.0,38.3166,38.3166,38.2827,38.2997,115523.0
2019-06-12 13:00:00,45.12,45.13,45.03,45.06,173798.0,38.2997,38.3082,38.2233,38.2487,173798.0
2019-06-12 13:05:00,45.06,45.07,45.02,45.02,166937.0,38.2487,38.2572,38.2148,38.2148,166937.0
2019-06-12 13:10:00,45.03,45.05,45.0,45.04,94324.0,38.2233,38.2403,38.1978,38.2318,94324.0
2019-06-12 13:15:00,45.04,45.08,45.01,45.06,132879.0,38.2318,38.2657,38.2063,38.2487,132879.0
2019-06-12 13:20:00,45.07,45.09,45.05,45.06,62519.0,38.2572,38.2742,38.2403,38.2487,62519.0
2019-06-12 13:25:00,45.07,45.09,45.04,45.06,106626.0,38.2572,38.2742,38.2318,38.2487,106626.0
2019-06-12 13:30:00,45.06,45.07,44.99,44.99,245413.0,38.2487,38.2572,38.1893,38.1893,245413.0
2019-06-12 13:35:00,44.99,45.0,44.95,44.97,185894.0,38.1893,38.1978,38.1554,38.1723,185894.0
2019-06-12 13:40:00,44.97,44.99,44.94,44.98,142224.0,38.1723,38.1893,38.1469,38.1808,142224.0
2019-06-12 13:45:00,44.99,45.0,44.95,44.96,126668.0,38.1893,38.1978,38.1554,38.1639,126668.0
2019-06-12 13:50:00,44.96,44.96,44.92,44.93,139828.0,38.1639,38.1639,38.1299,38.1384,139828.0
2019-06-12 13:55:00,44.94,44.96,44.93,44.95,99356.0,38.1469,38.1639,38.1384,38.1554,99356.0
2019-06-12 14:00:00,44.95,44.98,44.92,44.93,204088.0,38.1554,38.1808,38.1299,38.1384,204088.0
2019-06-12 14:05:00,44.93,44.96,44.9,44.91,129838.0,38.1384,38.1639,38.1129,38.1214,129838.0
2019-06-12 14:10:00,44.9,44.92,44.88,44.9,329231.0,38.1129,38.1299,38.096,38.1129,329231.0
2019-06-12 14:15:00,44.91,44.93,44.87,44.88,148392.0,38.1214,38.1384,38.0875,38.096,148392.0
2019-06-12 14:20:00,44.87,44.89,44.82,44.82,196364.0,38.0875,38.1044,38.045,38.045,196364.0
2019-06-12 14:25:00,44.83,44.85,44.81,44.81,195727.0,38.0535,38.0705,38.0365,38.0365,195727.0
2019-06-12 14:30:00,44.81,44.82,44.79,44.82,235585.0,38.0365,38.045,38.0196,38.045,235585.0
2019-06-12 14:35:00,44.81,44.86,44.78,44.83,245973.0,38.0365,38.079,38.0111,38.0535,245973.0
2019-06-12 14:40:00,44.83,44.83,44.8,44.81,198729.0,38.0535,38.0535,38.028,38.0365,198729.0
2019-06-12 14:45:00,44.8,44.9,44.8,44.89,278059.0,38.028,38.1129,38.028,38.1044,278059.0
2019-06-12 14:50:00,44.9,44.92,44.88,44.91,166536.0,38.1129,38.1299,38.096,38.1214,166536.0
2019-06-12 14:55:00,44.91,44.94,44.9,44.93,267264.0,38.1214,38.1469,38.1129,38.1384,267264.0
2019-06-12 15:00:00,44.93,44.97,44.91,44.93,320535.0,38.1384,38.1723,38.1214,38.1384,320535.0
2019-06-12 15:05:00,44.93,44.97,44.91,44.97,223587.0,38.1384,38.1723,38.1214,38.1723,223587.0
2019-06-12 15:10:00,44.97,44.99,44.95,44.98,174253.0,38.1723,38.1893,38.1554,38.1808,174253.0
2019-06-12 15:15:00,44.98,44.99,44.9,44.9,209703.0,38.1808,38.1893,38.1129,38.1129,209703.0
2019-06-12 15:20:00,44.9,44.94,44.88,44.9,147443.0,38.1129,38.1469,38.096,38.1129,147443.0
2019-06-12 15:25:00,44.9,44.9,44.85,44.85,225123.0,38.1129,38.1129,38.0705,38.0705,225123.0
2019-06-12 15:30:00,44.85,44.87,44.83,44.87,436612.0,38.0705,38.0875,38.0535,38.0875,436612.0
2019-06-12 15:35:00,44.87,44.87,44.83,44.84,274006.0,38.0875,38.0875,38.0535,38.062,274006.0
2019-06-12 15:40:00,44.84,44.89,44.78,44.83,843345.0,38.062,38.1044,38.0111,38.0535,843345.0
2019-06-12 15:45:00,44.83,44.85,44.8,44.84,342863.0,38.0535,38.0705,38.028,38.062,342863.0
2019-06-12 15:50:00,44.84,44.92,44.83,44.88,574585.0,38.062,38.1299,38.0535,38.096,574585.0
2019-06-12 15:55:00,44.88,44.91,44.83,44.9,1006360.0,38.096,38.1214,38.0535,38.1129,1006360.0
2019-06-13 09:30:00,45.14,45.14,44.92,44.97,431844.0,38.3166,38.3166,38.1299,38.1723,431844.0
2019-06-13 09:35:00,44.97,45.17,44.94,45.15,274690.0,38.1723,38.3421,38.1469,38.3251,274690.0
2019-06-13 09:40:00,45.15,45.28,45.12,45.26,243457.0,38.3251,38.4355,38.2997,38.4185,243457.0
2019-06-13 09:45:00,45.26,45.38,45.22,45.3,406019.0,38.4185,38.5204,38.3846,38.4525,406019.0
2019-06-13 09:50:00,45.3,45.31,45.18,45.21,187579.0,38.4525,38.461,38.3506,38.3761,187579.0
2019-06-13 09:55:00,45.21,45.27,45.18,45.22,243896.0,38.3761,38.427,38.3506,38.3846,243896.0
2019-06-13 10:00:00,45.22,45.33,45.21,45.26,274337.0,38.3846,38.4779,38.3761,38.4185,274337.0
2019-06-13 10:05:00,45.26,45.31,45.19,45.23,151906.0,38.4185,38.461,38.3591,38.393,151906.0
2019-06-13 10:10:00,45.23,45.24,45.19,45.22,226598.0,38.393,38.4015,38.3591,38.3846,226598.0
2019-06-13 10:15:00,45.22,45.23,45.16,45.19,208881.0,38.3846,38.393,38.3336,38.3591,208881.0
2019-06-13 10:20:00,45.19,45.23,45.17,45.19,142853.0,38.3591,38.393,38.3421,38.3591,142853.0
2019-06-13 10:25:00,45.19,45.35,45.18,45.32,144323.0,38.3591,38.4949,38.3506,38.4694,144323.0
2019-06-13 10:30:00,45.32,45.35,45.3,45.34,167800.0,38.4694,38.4949,38.4525,38.4864,167800.0
2019-06-13 10:35:00,45.34,45.45,45.34,45.44,245264.0,38.4864,38.5798,38.4864,38.5713,245264.0
2019-06-13 10:40:00,45.45,45.47,45.39,45.47,180010.0,38.5798,38.5968,38.5289,38.5968,180010.0
2019-06-13 10:45:00,45.47,45.47,45.42,45.42,294028.0,38.5968,38.5968,38.5543,38.5543,294028.0
2019-06-13 10:50:00,45.43,45.44,45.35,45.36,112875.0,38.5628,38.5713,38.4949,38.5034,112875.0
2019-06-13 10:55:00,45.36,45.41,45.35,45.37,155694.0,38.5034,38.5458,38.4949,38.5119,155694.0
2019-06-13 11:00:00,45.36,45.43,45.36,45.42,151438.0,38.5034,38.5628,38.5034,38.5543,151438.0
2019-06-13 11:05:00,45.42,45.43,45.32,45.33,181140.0,38.5543,38.5628,38.4694,38.4779,181140.0
2019-06-13 11:10:00,45.34,45.36,45.32,45.33,189560.0,38.4864,38.5034,38.4694,38.4779,189560.0
2019-06-13 11:15:00,45.34,45.35,45.23,45.29,97146.0,38.4864,38.4949,38.393,38.444,97146.0
2019-06-13 11:20:00,45.28,45.29,45.24,45.26,126999.0,38.4355,38.444,38.4015,38.4185,126999.0
2019-06-13 11:25:00,45.26,45.36,45.25,45.35,91206.0,38.4185,38.5034,38.41,38.4949,91206.0
2019-06-13 11:30:00,45.35,45.36,45.33,45.35,128606.0,38.4949,38.5034,38.4779,38.4949,128606.0
2019-06-13 11:35:00,45.35,45.37,45.29,45.35,186171.0,38.4949,38.5119,38.444,38.4949,186171.0
2019-06-13 11:40:00,45.35,45.4,45.35,45.4,105496.0,38.4949,38.5373,38.4949,38.5373,105496.0
2019-06-13 11:45:00,45.4,45.48,45.4,45.47,80876.0,38.5373,38.6053,38.5373,38.5968,80876.0
2019-06-13 11:50:00,45.48,45.49,45.43,45.44,132016.0,38.6053,38.6137,38.5628,38.5713,132016.0
2019-06-13 11:55:00,45.44,45.53,45.44,45.52,126245.0,38.5713,38.6477,38.5713,38.6392,126245.0
2019-06-13 12:00:00,45.51,45.53,45.49,45.53,75671.0,38.6307,38.6477,38.6137,38.6477,75671.0
2019-06-13 12:05:00,45.53,45.56,45.52,45.55,61921.0,38.6477,38.6732,38.6392,38.6647,61921.0
2019-06-13 12:10:00,45.55,45.56,45.5,45.51,63227.0,38.6647,38.6732,38.6222,38.6307,63227.0
2019-06-13 12:15:00,45.51,45.55,45.49,45.53,61930.0,38.6307,38.6647,38.6137,38.6477,61930.0
2019-06-13 12:20:00,45.53,45.54,45.5,45.53,39447.0,38.6477,38.6562,38.6222,38.6477,39447.0
2019-06-13 12:25:00,45.53,45.54,45.48,45.5,67784.0,38.6477,38.6562,38.6053,38.6222,67784.0
2019-06-13 12:30:00,45.5,45.51,45.44,45.47,126799.0,38.6222,38.6307,38.5713,38.5968,126799.0
2019-06-13 12:35:00,45.47,45.51,45.46,45.51,90469.0,38.5968,38.6307,38.5883,38.6307,90469.0
2019-06-13 12:40:00,45.5,45.59,45.5,45.59,101377.0,38.6222,38.6986,38.6222,38.6986,101377.0
2019-06-13 12:45:00,45.59,45.62,45.57,45.6,99299.0,38.6986,38.7241,38.6817,38.7071,99299.0
2019-06-13 12:50:00,45.61,45.63,45.59,45.63,202784.0,38.7156,38.7326,38.6986,38.7326,202784.0
2019-06-13 12:55:00,45.61,45.61,45.59,45.59,164575.0,38.7156,38.7156,38.6986,38.6986,164575.0
2019-06-13 13:00:00,45.59,45.62,45.58,45.59,152610.0,38.6986,38.7241,38.6901,38.6986,152610.0
2019-06-13 13:05:00,45.59,45.6,45.52,45.52,84109.0,38.6986,38.7071,38.6392,38.6392,84109.0
2019-06-13 13:10:00,45.53,45.55,45.51,45.53,98062.0,38.6477,38.6647,38.6307,38.6477,98062.0
2019-06-13 13:15:00,45.53,45.54,45.49,45.5,103610.0,38.6477,38.6562,38.6137,38.6222,103610.0
2019-06-13 13:20:00,45.5,45.5,45.47,45.48,72444.0,38.6222,38.6222,38.5968,38.6053,72444.0
2019-06-13 13:25:00,45.48,45.51,45.46,45.49,108469.0,38.6053,38.6307,38.5883,38.6137,108469.0
2019-06-13 13:30:00,45.5,45.51,45.47,45.48,86834.0,38.6222,38.6307,38.5968,38.6053,86834.0
2019-06-13 13:35:00,45.48,45.5,45.45,45.48,77364.0,38.6053,38.6222,38.5798,38.6053,77364.0
2019-06-13 13:40:00,45.48,45.48,45.41,45.43,85644.0,38.6053,38.6053,38.5458,38.5628,85644.0
2019-06-13 13:45:00,45.43,45.48,45.43,45.48,65997.0,38.5628,38.6053,38.5628,38.6053,65997.0
2019-06-13 13:50:00,45.47,45.48,45.45,45.47,42331.0,38.5968,38.6053,38.5798,38.5968,42331.0
2019-06-13 13:55:00,45.47,45.48,45.43,45.45,87941.0,38.5968,38.6053,38.5628,38.5798,87941.0
2019-06-13 14:00:00,45.44,45.48,45.44,45.47,57586.0,38.5713,38.6053,38.5713,38.5968,57586.0
2019-06-13 14:05:00,45.47,45.48,45.41,45.41,102699.0,38.5968,38.6053,38.5458,38.5458,102699.0
2019-06-13 14:10:00,45.41,45.44,45.39,45.39,99158.0,38.5458,38.5713,38.5289,38.5289,99158.0
2019-06-13 14:15:00,45.4,45.41,45.31,45.32,166837.0,38.5373,38.5458,38.461,38.4694,166837.0
2019-06-13 14:20:00,45.32,45.37,45.31,45.35,109191.0,38.4694,38.5119,38.461,38.4949,109191.0
2019-06-13 14:25:00,45.35,45.37,45.34,45.35,112554.0,38.4949,38.5119,38.4864,38.4949,112554.0
2019-06-13 14:30:00,45.36,45.36,45.29,45.29,138621.0,38.5034,38.5034,38.444,38.444,138621.0
2019-06-13 14:35:00,45.29,45.3,45.25,45.29,121378.0,38.444,38.4525,38.41,38.444,121378.0
2019-06-13 14:40:00,45.29,45.36,45.28,45.36,172081.0,38.444,38.5034,38.4355,38.5034,172081.0
2019-06-13 14:45:00,45.37,45.37,45.33,45.35,74482.0,38.5119,38.5119,38.4779,38.4949,74482.0
2019-06-13 14:50:00,45.35,45.37,45.32,45.34,89915.0,38.4949,38.5119,38.4694,38.4864,89915.0
2019-06-13 14:55:00,45.35,45.36,45.29,45.3,84427.0,38.4949,38.5034,38.444,38.4525,84427.0
2019-06-13 15:00:00,45.3,45.3,45.22,45.24,162104.0,38.4525,38.4525,38.3846,38.4015,162104.0
2019-06-13 15:05:00,45.25,45.25,45.15,45.16,128087.0,38.41,38.41,38.3251,38.3336,128087.0
2019-06-13 15:10:00,45.16,45.21,45.15,45.17,113545.0,38.3336,38.3761,38.3251,38.3421,113545.0
2019-06-13 15:15:00,45.16,45.17,45.09,45.16,207911.0,38.3336,38.3421,38.2742,38.3336,207911.0
2019-06-13 15:20:00,45.16,45.19,45.13,45.16,129434.0,38.3336,38.3591,38.3082,38.3336,129434.0
2019-06-13 15:25:00,45.16,45.23,45.16,45.18,171358.0,38.3336,38.393,38.3336,38.3506,171358.0
2019-06-13 15:30:00,45.19,45.22,45.13,45.2,313460.0,38.3591,38.3846,38.3082,38.3676,313460.0
2019-06-13 15:35:00,45.2,45.26,45.19,45.24,250888.0,38.3676,38.4185,38.3591,38.4015,250888.0
2019-06-13 15:40:00,45.23,45.25,45.16,45.18,164808.0,38.393,38.41,38.3336,38.3506,164808.0
2019-06-13 15:45:00,45.17,45.19,45.13,45.13,224657.0,38.3421,38.3591,38.3082,38.3082,224657.0
2019-06-13 15:50:00,45.13,45.16,45.09,45.13,341879.0,38.3082,38.3336,38.2742,38.3082,341879.0
2019-06-13 15:55:00,45.13,45.29,45.1,45.27,934489.0,38.3082,38.444,38.2827,38.427,934489.0
2019-06-14 09:30:00,45.31,45.31,45.11,45.13,350077.0,38.461,38.461,38.2912,38.3082,350077.0
2019-06-14 09:35:00,45.13,45.18,45.03,45.03,230983.0,38.3082,38.3506,38.2233,38.2233,230983.0
2019-06-14 09:40:00,45.04,45.04,44.84,44.93,373546.0,38.2318,38.2318,38.062,38.1384,373546.0
2019-06-14 09:45:00,44.94,45.21,44.94,45.17,174920.0,38.1469,38.3761,38.1469,38.3421,174920.0
2019-06-14 09:50:00,45.16,45.24,45.09,45.09,163173.0,38.3336,38.4015,38.2742,38.2742,163173.0
2019-06-14 09:55:00,45.09,45.1,45.0,45.04,147818.0,38.2742,38.2827,38.1978,38.2318,147818.0
2019-06-14 10:00:00,45.03,45.1,45.0,45.09,171085.0,38.2233,38.2827,38.1978,38.2742,171085.0
2019-06-14 10:05:00,45.09,45.13,45.02,45.04,160025.0,38.2742,38.3082,38.2148,38.2318,160025.0
2019-06-14 10:10:00,45.04,45.06,44.97,45.02,126340.0,38.2318,38.2487,38.1723,38.2148,126340.0
2019-06-14 10:15:00,45.02,45.06,45.0,45.02,78042.0,38.2148,38.2487,38.1978,38.2148,78042.0
2019-06-14 10:20:00,45.02,45.13,45.02,45.09,108696.0,38.2148,38.3082,38.2148,38.2742,108696.0
2019-06-14 10:25:00,45.1,45.17,45.09,45.15,124909.0,38.2827,38.3421,38.2742,38.3251,124909.0
2019-06-14 10:30:00,45.15,45.2,45.1,45.12,98881.0,38.3251,38.3676,38.2827,38.2997,98881.0
2019-06-14 10:35:00,45.12,45.19,45.12,45.17,85821.0,38.2997,38.3591,38.2997,38.3421,85821.0
2019-06-14 10:40:00,45.17,45.18,45.12,45.13,208758.0,38.3421,38.3506,38.2997,38.3082,208758.0
2019-06-14 10:45:00,45.13,45.14,45.09,45.13,187149.0,38.3082,38.3166,38.2742,38.3082,187149.0
2019-06-14 10:50:00,45.14,45.15,45.11,45.14,285212.0,38.3166,38.3251,38.2912,38.3166,285212.0
2019-06-14 10:55:00,45.14,45.15,45.08,45.1,192312.0,38.3166,38.3251,38.2657,38.2827,192312.0
2019-06-14 11:00:00,45.1,45.14,45.1,45.14,221633.0,38.2827,38.3166,38.2827,38.3166,221633.0
2019-06-14 11:05:00,45.14,45.15,45.09,45.12,171508.0,38.3166,38.3251,38.2742,38.2997,171508.0
2019-06-14 11:10:00,45.11,45.12,45.05,45.07,181945.0,38.2912,38.2997,38.2403,38.2572,181945.0
2019-06-14 11:15:00,45.07,45.07,45.05,45.05,181268.0,38.2572,38.2572,38.2403,38.2403,181268.0
2019-06-14 11:20:00,45.05,45.06,44.99,45.03,373989.0,38.2403,38.2487,38.1893,38.2233,373989.0
2019-06-14 11:25:00,45.03,45.06,45.02,45.05,124172.0,38.2233,38.2487,38.2148,38.2403,124172.0
2019-06-14 11:30:00,45.05,45.14,45.05,45.13,187202.0,38.2403,38.3166,38.2403,38.3082,187202.0
2019-06-14 11:35:00,45.13,45.13,45.07,45.11,210478.0,38.3082,38.3082,38.2572,38.2912,210478.0
2019-06-14 11:40:00,45.11,45.12,45.1,45.1,141055.0,38.2912,38.2997,38.2827,38.2827,141055.0
2019-06-14 11:45:00,45.09,45.12,45.07,45.1,106502.0,38.2742,38.2997,38.2572,38.2827,106502.0
2019-06-14 11:50:00,45.1,45.12,45.08,45.11,171859.0,38.2827,38.2997,38.2657,38.2912,171859.0
2019-06-14 11:55:00,45.1,45.12,45.05,45.05,152038.0,38.2827,38.2997,38.2403,38.2403,152038.0
2019-06-14 12:00:00,45.05,45.07,45.04,45.06,117374.0,38.2403,38.2572,38.2318,38.2487,117374.0
2019-06-14 12:05:00,45.06,45.08,45.03,45.07,109436.0,38.2487,38.2657,38.2233,38.2572,109436.0
2019-06-14 12:10:00,45.07,45.08,45.06,45.07,58969.0,38.2572,38.2657,38.2487,38.2572,58969.0
2019-06-14 12:15:00,45.07,45.08,45.05,45.06,89887.0,38.2572,38.2657,38.2403,38.2487,89887.0
2019-06-14 12:20:00,45.06,45.07,45.05,45.06,49002.0,38.2487,38.2572,38.2403,38.2487,49002.0
2019-06-14 12:25:00,45.06,45.08,45.06,45.08,61795.0,38.2487,38.2657,38.2487,38.2657,61795.0
2019-06-14 12:30:00,45.07,45.1,45.07,45.1,69194.0,38.2572,38.2827,38.2572,38.2827,69194.0
2019-06-14 12:35:00,45.1,45.11,45.08,45.11,58313.0,38.2827,38.2912,38.2657,38.2912,58313.0
2019-06-14 12:40:00,45.11,45.11,45.08,45.1,141051.0,38.2912,38.2912,38.2657,38.2827,141051.0
2019-06-14 12:45:00,45.1,45.1,45.07,45.09,67245.0,38.2827,38.2827,38.2572,38.2742,67245.0
2019-06-14 12:50:00,45.09,45.12,45.09,45.11,124895.0,38.2742,38.2997,38.2742,38.2912,124895.0
2019-06-14 12:55:00,45.1,45.12,45.09,45.09,69120.0,38.2827,38.2997,38.2742,38.2742,69120.0
2019-06-14 13:00:00,45.1,45.15,45.1,45.15,187989.0,38.2827,38.3251,38.2827,38.3251,187989.0
2019-06-14 13:05:00,45.15,45.16,45.14,45.15,185676.0,38.3251,38.3336,38.3166,38.3251,185676.0
2019-06-14 13:10:00,45.15,45.16,45.13,45.13,100521.0,38.3251,38.3336,38.3082,38.3082,100521.0
2019-06-14 13:15:00,45.14,45.16,45.13,45.14,92074.0,38.3166,38.3336,38.3082,38.3166,92074.0
2019-06-14 13:20:00,45.14,45.17,45.14,45.16,219369.0,38.3166,38.3421,38.3166,38.3336,219369.0
2019-06-14 13:25:00,45.16,45.17,45.12,45.16,113843.0,38.3336,38.3421,38.2997,38.3336,113843.0
2019-06-14 13:30:00,45.16,45.17,45.14,45.15,117830.0,38.3336,38.3421,38.3166,38.3251,117830.0
2019-06-14 13:35:00,45.16,45.19,45.16,45.19,147423.0,38.3336,38.3591,38.3336,38.3591,147423.0
2019-06-14 13:40:00,45.19,45.2,45.17,45.19,89175.0,38.3591,38.3676,38.3421,38.3591,89175.0
2019-06-14 13:45:00,45.18,45.2,45.16,45.18,105867.0,38.3506,38.3676,38.3336,38.3506,105867.0
2019-06-14 13:50:00,45.18,45.2,45.18,45.2,55960.0,38.3506,38.3676,38.3506,38.3676,55960.0
2019-06-14 13:55:00,45.2,45.24,45.18,45.23,110919.0,38.3676,38.4015,38.3506,38.393,110919.0
2019-06-14 14:00:00,45.24,45.32,45.23,45.32,87030.0,38.4015,38.4694,38.393,38.4694,87030.0
2019-06-14 14:05:00,45.32,45.37,45.31,45.37,88459.0,38.4694,38.5119,38.461,38.5119,88459.0
2019-06-14 14:10:00,45.37,45.39,45.36,45.37,61258.0,38.5119,38.5289,38.5034,38.5119,61258.0
2019-06-14 14:15:00,45.38,45.46,45.37,45.46,139430.0,38.5204,38.5883,38.5119,38.5883,139430.0
2019-06-14 14:20:00,45.46,45.46,45.39,45.4,82610.0,38.5883,38.5883,38.5289,38.5373,82610.0
2019-06-14 14:25:00,45.41,45.54,45.4,45.51,99910.0,38.5458,38.6562,38.5373,38.6307,99910.0
2019-06-14 14:30:00,45.51,45.52,45.48,45.51,102321.0,38.6307,38.6392,38.6053,38.6307,102321.0
2019-06-14 14:35:00,45.51,45.52,45.47,45.48,87441.0,38.6307,38.6392,38.5968,38.6053,87441.0
2019-06-14 14:40:00,45.47,45.48,45.45,45.47,69274.0,38.5968,38.6053,38.5798,38.5968,69274.0
2019-06-14 14:45:00,45.47,45.5,45.46,45.5,63525.0,38.5968,38.6222,38.5883,38.6222,63525.0
2019-06-14 14:50:00,45.5,45.5,45.46,45.47,51625.0,38.6222,38.6222,38.5883,38.5968,51625.0
2019-06-14 14:55:00,45.47,45.48,45.46,45.47,48749.0,38.5968,38.6053,38.5883,38.5968,48749.0
2019-06-14 15:00:00,45.47,45.56,45.46,45.55,136004.0,38.5968,38.6732,38.5883,38.6647,136004.0
2019-06-14 15:05:00,45.55,45.58,45.55,45.57,72866.0,38.6647,38.6901,38.6647,38.6817,72866.0
2019-06-14 15:10:00,45.57,45.66,45.57,45.64,186491.0,38.6817,38.758,38.6817,38.7411,186491.0
2019-06-14 15:15:00,45.65,45.72,45.64,45.71,197560.0,38.7496,38.809,38.7411,38.8005,197560.0
2019-06-14 15:20:00,45.71,45.75,45.7,45.74,148791.0,38.8005,38.8344,38.792,38.826,148791.0
2019-06-14 15:25:00,45.75,45.75,45.69,45.7,183251.0,38.8344,38.8344,38.7835,38.792,183251.0
2019-06-14 15:30:00,45.7,45.75,45.69,45.74,246213.0,38.792,38.8344,38.7835,38.826,246213.0
2019-06-14 15:35:00,45.74,45.79,45.74,45.78,211997.0,38.826,38.8684,38.826,38.8599,211997.0
2019-06-14 15:40:00,45.79,45.79,45.71,45.72,199502.0,38.8684,38.8684,38.8005,38.809,199502.0
2019-06-14 15:45:00,45.72,45.72,45.65,45.68,279865.0,38.809,38.809,38.7496,38.775,279865.0
2019-06-14 15:50:00,45.68,45.74,45.67,45.73,376046.0,38.775,38.826,38.7665,38.8175,376046.0
2019-06-14 15:55:00,45.73,45.74,45.58,45.6,1075004.0,38.8175,38.826,38.6901,38.7071,1075004.0
2019-06-17 09:30:00,45.58,45.63,45.43,45.63,411790.0,38.6901,38.7326,38.5628,38.7326,411790.0
2019-06-17 09:35:00,45.64,45.87,45.61,45.82,253012.0,38.7411,38.9363,38.7156,38.8939,253012.0
2019-06-17 09:40:00,45.82,45.88,45.77,45.83,199530.0,38.8939,38.9448,38.8514,38.9023,199530.0
2019-06-17 09:45:00,45.83,45.89,45.82,45.87,151247.0,38.9023,38.9533,38.8939,38.9363,151247.0
2019-06-17 09:50:00,45.87,45.92,45.83,45.91,170749.0,38.9363,38.9787,38.9023,38.9703,170749.0
2019-06-17 09:55:00,45.92,45.94,45.89,45.91,125754.0,38.9787,38.9957,38.9533,38.9703,125754.0
2019-06-17 10:00:00,45.92,45.97,45.87,45.93,184455.0,38.9787,39.0212,38.9363,38.9872,184455.0
2019-06-17 10:05:00,45.94,45.97,45.91,45.94,128840.0,38.9957,39.0212,38.9703,38.9957,128840.0
2019-06-17 10:10:00,45.94,45.96,45.89,45.94,138222.0,38.9957,39.0127,38.9533,38.9957,138222.0
2019-06-17 10:15:00,45.95,45.96,45.92,45.94,189717.0,39.0042,39.0127,38.9787,38.9957,189717.0
2019-06-17 10:20:00,45.93,45.96,45.9,45.95,73700.0,38.9872,39.0127,38.9618,39.0042,73700.0
2019-06-17 10:25:00,45.95,45.96,45.9,45.9,65644.0,39.0042,39.0127,38.9618,38.9618,65644.0
2019-06-17 10:30:00,45.91,45.96,45.89,45.95,83785.0,38.9703,39.0127,38.9533,39.0042,83785.0
2019-06-17 10:35:00,45.96,46.01,45.94,45.98,144131.0,39.0127,39.0551,38.9957,39.0297,144131.0
2019-06-17 10:40:00,45.98,46.02,45.95,45.96,136022.0,39.0297,39.0636,39.0042,39.0127,136022.0
2019-06-17 10:45:00,45.95,45.97,45.9,45.95,139794.0,39.0042,39.0212,38.9618,39.0042,139794.0
2019-06-17 10:50:00,45.96,45.99,45.94,45.95,108080.0,39.0127,39.0382,38.9957,39.0042,108080.0
2019-06-17 10:55:00,45.96,45.96,45.91,45.95,89333.0,39.0127,39.0127,38.9703,39.0042,89333.0
2019-06-17 11:00:00,45.95,45.97,45.93,45.96,133438.0,39.0042,39.0212,38.9872,39.0127,133438.0
2019-06-17 11:05:00,45.95,45.96,45.82,45.82,140363.0,39.0042,39.0127,38.8939,38.8939,140363.0
2019-06-17 11:10:00,45.82,45.84,45.75,45.75,116636.0,38.8939,38.9108,38.8344,38.8344,116636.0
2019-06-17 11:15:00,45.75,45.86,45.75,45.86,78599.0,38.8344,38.9278,38.8344,38.9278,78599.0
2019-06-17 11:20:00,45.86,45.89,45.84,45.88,77305.0,38.9278,38.9533,38.9108,38.9448,77305.0
2019-06-17 11:25:00,45.88,45.89,45.81,45.82,141016.0,38.9448,38.9533,38.8854,38.8939,141016.0
2019-06-17 11:30:00,45.81,45.87,45.8,45.85,79082.0,38.8854,38.9363,38.8769,38.9193,79082.0
2019-06-17 11:35:00,45.85,45.9,45.84,45.9,81994.0,38.9193,38.9618,38.9108,38.9618,81994.0
2019-06-17 11:40:00,45.89,45.9,45.87,45.9,123595.0,38.9533,38.9618,38.9363,38.9618,123595.0
2019-06-17 11:45:00,45.9,45.91,45.86,45.91,84621.0,38.9618,38.9703,38.9278,38.9703,84621.0
2019-06-17 11:50:00,45.91,45.92,45.89,45.91,78205.0,38.9703,38.9787,38.9533,38.9703,78205.0
2019-06-17 11:55:00,45.91,45.92,45.87,45.88,128040.0,38.9703,38.9787,38.9363,38.9448,128040.0
2019-06-17 12:00:00,45.87,45.89,45.83,45.84,88697.0,38.9363,38.9533,38.9023,38.9108,88697.0
2019-06-17 12:05:00,45.85,45.85,45.79,45.8,61030.0,38.9193,38.9193,38.8684,38.8769,61030.0
2019-06-17 12:10:00,45.8,45.81,45.77,45.8,53684.0,38.8769,38.8854,38.8514,38.8769,53684.0
2019-06-17 12:15:00,45.8,45.82,45.73,45.74,91446.0,38.8769,38.8939,38.8175,38.826,91446.0
2019-06-17 12:20:00,45.73,45.76,45.7,45.72,72665.0,38.8175,38.8429,38.792,38.809,72665.0
2019-06-17 12:25:00,45.72,45.74,45.72,45.72,45976.0,38.809,38.826,38.809,38.809,45976.0
2019-06-17 12:30:00,45.72,45.74,45.71,45.74,58806.0,38.809,38.826,38.8005,38.826,58806.0
2019-06-17 12:35:00,45.74,45.74,45.7,45.72,49298.0,38.826,38.826,38.792,38.809,49298.0
2019-06-17 12:40:00,45.73,45.73,45.69,45.7,57351.0,38.8175,38.8175,38.7835,38.792,57351.0
2019-06-17 12:45:00,45.7,45.71,45.69,45.69,81635.0,38.792,38.8005,38.7835,38.7835,81635.0
2019-06-17 12:50:00,45.7,45.71,45.62,45.65,95784.0,38.792,38.8005,38.7241,38.7496,95784.0
2019-06-17 12:55:00,45.65,45.66,45.6,45.61,119401.0,38.7496,38.758,38.7071,38.7156,119401.0
2019-06-17 13:00:00,45.61,45.66,45.6,45.63,130331.0,38.7156,38.758,38.7071,38.7326,130331.0
2019-06-17 13:05:00,45.63,45.67,45.63,45.64,85242.0,38.7326,38.7665,38.7326,38.7411,85242.0
2019-06-17 13:10:00,45.64,45.65,45.6,45.61,87495.0,38.7411,38.7496,38.7071,38.7156,87495.0
2019-06-17 13:15:00,45.6,45.61,45.58,45.59,86115.0,38.7071,38.7156,38.6901,38.6986,86115.0
2019-06-17 13:20:00,45.59,45.59,45.57,45.58,55867.0,38.6986,38.6986,38.6817,38.6901,55867.0
2019-06-17 13:25:00,45.58,45.58,45.54,45.57,108415.0,38.6901,38.6901,38.6562,38.6817,108415.0
2019-06-17 13:30:00,45.57,45.57,45.54,45.55,79615.0,38.6817,38.6817,38.6562,38.6647,79615.0
2019-06-17 13:35:00,45.55,45.56,45.53,45.56,52244.0,38.6647,38.6732,38.6477,38.6732,52244.0
2019-06-17 13:40:00,45.56,45.62,45.55,45.62,86941.0,38.6732,38.7241,38.6647,38.7241,86941.0
2019-06-17 13:45:00,45.62,45.62,45.58,45.58,84137.0,38.7241,38.7241,38.6901,38.6901,84137.0
2019-06-17 13:50:00,45.58,45.59,45.54,45.55,57781.0,38.6901,38.6986,38.6562,38.6647,57781.0
2019-06-17 13:55:00,45.55,45.57,45.53,45.55,67812.0,38.6647,38.6817,38.6477,38.6647,67812.0
2019-06-17 14:00:00,45.56,45.59,45.55,45.58,94351.0,38.6732,38.6986,38.6647,38.6901,94351.0
2019-06-17 14:05:00,45.57,45.58,45.51,45.53,107333.0,38.6817,38.6901,38.6307,38.6477,107333.0
2019-06-17 14:10:00,45.53,45.54,45.5,45.51,77449.0,38.6477,38.6562,38.6222,38.6307,77449.0
2019-06-17 14:15:00,45.51,45.52,45.49,45.5,87443.0,38.6307,38.6392,38.6137,38.6222,87443.0
2019-06-17 14:20:00,45.51,45.55,45.5,45.53,128041.0,38.6307,38.6647,38.6222,38.6477,128041.0
2019-06-17 14:25:00,45.52,45.53,45.4,45.41,163713.0,38.6392,38.6477,38.5373,38.5458,163713.0
2019-06-17 14:30:00,45.41,45.43,45.4,45.43,83601.0,38.5458,38.5628,38.5373,38.5628,83601.0
2019-06-17 14:35:00,45.43,45.47,45.42,45.46,100937.0,38.5628,38.5968,38.5543,38.5883,100937.0
2019-06-17 14:40:00,45.46,45.46,45.4,45.43,101879.0,38.5883,38.5883,38.5373,38.5628,101879.0
2019-06-17 14:45:00,45.43,45.43,45.38,45.41,93718.0,38.5628,38.5628,38.5204,38.5458,93718.0
2019-06-17 14:50:00,45.41,45.41,45.38,45.4,85457.0,38.5458,38.5458,38.5204,38.5373,85457.0
2019-06-17 14:55:00,45.4,45.4,45.36,45.39,91236.0,38.5373,38.5373,38.5034,38.5289,91236.0
2019-06-17 15:00:00,45.39,45.39,45.35,45.38,94639.0,38.5289,38.5289,38.4949,38.5204,94639.0
2019-06-17 15:05:00,45.39,45.42,45.35,45.36,103001.0,38.5289,38.5543,38.4949,38.5034,103001.0
2019-06-17 15:10:00,45.36,45.39,45.33,45.34,155593.0,38.5034,38.5289,38.4779,38.4864,155593.0
2019-06-17 15:15:00,45.33,45.35,45.3,45.33,176486.0,38.4779,38.4949,38.4525,38.4779,176486.0
2019-06-17 15:20:00,45.33,45.35,45.26,45.27,221652.0,38.4779,38.4949,38.4185,38.427,221652.0
2019-06-17 15:25:00,45.26,45.32,45.26,45.32,180153.0,38.4185,38.4694,38.4185,38.4694,180153.0
2019-06-17 15:30:00,45.32,45.32,45.27,45.28,183559.0,38.4694,38.4694,38.427,38.4355,183559.0
2019-06-17 15:35:00,45.29,45.3,45.23,45.24,158936.0,38.444,38.4525,38.393,38.4015,158936.0
2019-06-17 15:40:00,45.24,45.26,45.18,45.25,224202.0,38.4015,38.4185,38.3506,38.41,224202.0
2019-06-17 15:45:00,45.24,45.25,45.18,45.18,212936.0,38.4015,38.41,38.3506,38.3506,212936.0
2019-06-17 15:50:00,45.19,45.21,45.14,45.18,340840.0,38.3591,38.3761,38.3166,38.3506,340840.0
2019-06-17 15:55:00,45.19,45.27,45.15,45.25,1131173.0,38.3591,38.427,38.3251,38.41,1131173.0
2019-06-18 09:30:00,45.25,45.37,45.06,45.3,430868.0,38.41,38.5119,38.2487,38.4525,430868.0
2019-06-18 09:35:00,45.3,45.6,45.24,45.54,474357.0,38.4525,38.7071,38.4015,38.6562,474357.0
2019-06-18 09:40:00,45.56,45.81,45.5,45.79,326537.0,38.6732,38.8854,38.6222,38.8684,326537.0
2019-06-18 09:45:00,45.8,46.0,45.78,45.98,331265.0,38.8769,39.0467,38.8599,39.0297,331265.0
2019-06-18 09:50:00,45.99,46.09,45.94,46.08,268019.0,39.0382,39.123,38.9957,39.1146,268019.0
2019-06-18 09:55:00,46.08,46.14,45.95,45.96,300271.0,39.1146,39.1655,39.0042,39.0127,300271.0
2019-06-18 10:00:00,45.96,46.09,45.96,46.07,173618.0,39.0127,39.123,39.0127,39.1061,173618.0
2019-06-18 10:05:00,46.08,46.11,45.97,46.01,189166.0,39.1146,39.14,39.0212,39.0551,189166.0
2019-06-18 10:10:00,46.02,46.05,45.97,45.97,196064.0,39.0636,39.0891,39.0212,39.0212,196064.0
2019-06-18 10:15:00,45.97,45.98,45.89,45.91,203349.0,39.0212,39.0297,38.9533,38.9703,203349.0
2019-06-18 10:20:00,45.91,45.96,45.87,45.89,169945.0,38.9703,39.0127,38.9363,38.9533,169945.0
2019-06-18 10:25:00,45.88,45.97,45.86,45.97,233437.0,38.9448,39.0212,38.9278,39.0212,233437.0
2019-06-18 10:30:00,45.97,46.03,45.93,46.0,396883.0,39.0212,39.0721,38.9872,39.0467,396883.0
2019-06-18 10:35:00,46.0,46.05,45.98,46.0,166459.0,39.0467,39.0891,39.0297,39.0467,166459.0
2019-06-18 10:40:00,46.0,46.06,45.95,45.95,202986.0,39.0467,39.0976,39.0042,39.0042,202986.0
2019-06-18 10:45:00,45.96,46.03,45.95,46.03,87549.0,39.0127,39.0721,39.0042,39.0721,87549.0
2019-06-18 10:50:00,46.03,46.1,45.97,46.1,153816.0,39.0721,39.1315,39.0212,39.1315,153816.0
2019-06-18 10:55:00,46.1,46.11,46.06,46.08,113952.0,39.1315,39.14,39.0976,39.1146,113952.0
2019-06-18 11:00:00,46.07,46.15,46.07,46.11,185926.0,39.1061,39.174,39.1061,39.14,185926.0
2019-06-18 11:05:00,46.12,46.17,46.11,46.16,128277.0,39.1485,39.191,39.14,39.1825,128277.0
2019-06-18 11:10:00,46.16,46.17,46.12,46.14,141777.0,39.1825,39.191,39.1485,39.1655,141777.0
2019-06-18 11:15:00,46.14,46.21,46.13,46.21,193171.0,39.1655,39.2249,39.157,39.2249,193171.0
2019-06-18 11:20:00,46.21,46.28,46.05,46.07,328163.0,39.2249,39.2843,39.0891,39.1061,328163.0
2019-06-18 11:25:00,46.08,46.19,46.08,46.16,180676.0,39.1146,39.2079,39.1146,39.1825,180676.0
2019-06-18 11:30:00,46.16,46.18,46.09,46.12,177071.0,39.1825,39.1994,39.123,39.1485,177071.0
2019-06-18 11:35:00,46.12,46.16,46.08,46.09,188814.0,39.1485,39.1825,39.1146,39.123,188814.0
2019-06-18 11:40:00,46.09,46.1,46.03,46.07,200888.0,39.123,39.1315,39.0721,39.1061,200888.0
2019-06-18 11:45:00,46.06,46.06,45.97,45.98,93543.0,39.0976,39.0976,39.0212,39.0297,93543.0
2019-06-18 11:50:00,45.98,45.99,45.91,45.92,102561.0,39.0297,39.0382,38.9703,38.9787,102561.0
2019-06-18 11:55:00,45.93,45.95,45.85,45.86,82267.0,38.9872,39.0042,38.9193,38.9278,82267.0
2019-06-18 12:00:00,45.86,45.91,45.85,45.89,115520.0,38.9278,38.9703,38.9193,38.9533,115520.0
2019-06-18 12:05:00,45.89,45.94,45.88,45.94,114359.0,38.9533,38.9957,38.9448,38.9957,114359.0
2019-06-18 12:10:00,45.94,45.96,45.87,45.89,82722.0,38.9957,39.0127,38.9363,38.9533,82722.0
2019-06-18 12:15:00,45.89,45.92,45.82,45.86,69577.0,38.9533,38.9787,38.8939,38.9278,69577.0
2019-06-18 12:20:00,45.87,45.95,45.86,45.94,78551.0,38.9363,39.0042,38.9278,38.9957,78551.0
2019-06-18 12:25:00,45.94,46.0,45.93,46.0,79545.0,38.9957,39.0467,38.9872,39.0467,79545.0
2019-06-18 12:30:00,45.99,46.01,45.98,46.01,77773.0,39.0382,39.0551,39.0297,39.0551,77773.0
2019-06-18 12:35:00,46.01,46.03,45.99,46.01,97530.0,39.0551,39.0721,39.0382,39.0551,97530.0
2019-06-18 12:40:00,46.01,46.02,45.96,45.97,63021.0,39.0551,39.0636,39.0127,39.0212,63021.0
2019-06-18 12:45:00,45.96,45.97,45.88,45.91,92277.0,39.0127,39.0212,38.9448,38.9703,92277.0
2019-06-18 12:50:00,45.91,45.93,45.83,45.84,63670.0,38.9703,38.9872,38.9023,38.9108,63670.0
2019-06-18 12:55:00,45.85,45.89,45.84,45.87,61245.0,38.9193,38.9533,38.9108,38.9363,61245.0
2019-06-18 13:00:00,45.87,45.87,45.81,45.84,136631.0,38.9363,38.9363,38.8854,38.9108,136631.0
2019-06-18 13:05:00,45.83,45.91,45.79,45.91,165752.0,38.9023,38.9703,38.8684,38.9703,165752.0
2019-06-18 13:10:00,45.91,46.0,45.89,45.98,154498.0,38.9703,39.0467,38.9533,39.0297,154498.0
2019-06-18 13:15:00,45.99,46.01,45.98,46.01,138225.0,39.0382,39.0551,39.0297,39.0551,138225.0
2019-06-18 13:20:00,46.01,46.07,45.99,46.07,260917.0,39.0551,39.1061,39.0382,39.1061,260917.0
2019-06-18 13:25:00,46.07,46.08,46.03,46.05,117673.0,39.1061,39.1146,39.0721,39.0891,117673.0
2019-06-18 13:30:00,46.05,46.08,46.04,46.07,126786.0,39.0891,39.1146,39.0806,39.1061,126786.0
2019-06-18 13:35:00,46.07,46.11,46.06,46.11,125421.0,39.1061,39.14,39.0976,39.14,125421.0
2019-06-18 13:40:00,46.11,46.13,46.09,46.13,103290.0,39.14,39.157,39.123,39.157,103290.0
2019-06-18 13:45:00,46.12,46.13,46.09,46.13,107193.0,39.1485,39.157,39.123,39.157,107193.0
2019-06-18 13:50:00,46.13,46.16,46.12,46.15,144694.0,39.157,39.1825,39.1485,39.174,144694.0
2019-06-18 13:55:00,46.16,46.18,46.15,46.17,129292.0,39.1825,39.1994,39.174,39.191,129292.0
2019-06-18 14:00:00,46.17,46.2,46.17,46.19,147679.0,39.191,39.2164,39.191,39.2079,147679.0
2019-06-18 14:05:00,46.19,46.19,46.16,46.19,121331.0,39.2079,39.2079,39.1825,39.2079,121331.0
2019-06-18 14:10:00,46.19,46.25,46.18,46.25,169468.0,39.2079,39.2589,39.1994,39.2589,169468.0
2019-06-18 14:15:00,46.25,46.25,46.2,46.24,139255.0,39.2589,39.2589,39.2164,39.2504,139255.0
2019-06-18 14:20:00,46.24,46.26,46.2,46.25,94560.0,39.2504,39.2674,39.2164,39.2589,94560.0
2019-06-18 14:25:00,46.26,46.26,46.21,46.22,142491.0,39.2674,39.2674,39.2249,39.2334,142491.0
2019-06-18 14:30:00,46.23,46.26,46.22,46.25,138608.0,39.2419,39.2674,39.2334,39.2589,138608.0
2019-06-18 14:35:00,46.25,46.26,46.2,46.2,237661.0,39.2589,39.2674,39.2164,39.2164,237661.0
2019-06-18 14:40:00,46.21,46.25,46.2,46.23,147648.0,39.2249,39.2589,39.2164,39.2419,147648.0
2019-06-18 14:45:00,46.23,46.25,46.2,46.23,151217.0,39.2419,39.2589,39.2164,39.2419,151217.0
2019-06-18 14:50:00,46.24,46.26,46.23,46.25,228198.0,39.2504,39.2674,39.2419,39.2589,228198.0
2019-06-18 14:55:00,46.25,46.26,46.21,46.25,159268.0,39.2589,39.2674,39.2249,39.2589,159268.0
2019-06-18 15:00:00,46.26,46.27,46.24,46.27,138219.0,39.2674,39.2758,39.2504,39.2758,138219.0
2019-06-18 15:05:00,46.27,46.33,46.26,46.31,294547.0,39.2758,39.3268,39.2674,39.3098,294547.0
2019-06-18 15:10:00,46.3,46.38,46.29,46.3,174948.0,39.3013,39.3692,39.2928,39.3013,174948.0
2019-06-18 15:15:00,46.3,46.32,46.26,46.3,173367.0,39.3013,39.3183,39.2674,39.3013,173367.0
2019-06-18 15:20:00,46.3,46.34,46.25,46.34,181462.0,39.3013,39.3353,39.2589,39.3353,181462.0
2019-06-18 15:25:00,46.34,46.39,46.31,46.38,226036.0,39.3353,39.3777,39.3098,39.3692,226036.0
2019-06-18 15:30:00,46.38,46.38,46.27,46.28,388973.0,39.3692,39.3692,39.2758,39.2843,388973.0
2019-06-18 15:35:00,46.29,46.32,46.23,46.23,333362.0,39.2928,39.3183,39.2419,39.2419,333362.0
2019-06-18 15:40:00,46.23,46.26,46.2,46.22,278528.0,39.2419,39.2674,39.2164,39.2334,278528.0
2019-06-18 15:45:00,46.22,46.22,46.18,46.2,450396.0,39.2334,39.2334,39.1994,39.2164,450396.0
2019-06-18 15:50:00,46.19,46.2,46.09,46.12,765654.0,39.2079,39.2164,39.123,39.1485,765654.0
2019-06-18 15:55:00,46.11,46.14,46.05,46.1,1232605.0,39.14,39.1655,39.0891,39.1315,1232605.0
2019-06-19 09:30:00,46.48,46.54,46.39,46.51,343767.0,39.4541,39.505,39.3777,39.4796,343767.0
2019-06-19 09:35:00,46.5,46.57,46.43,46.55,320058.0,39.4711,39.5305,39.4117,39.5135,320058.0
2019-06-19 09:40:00,46.55,46.75,46.54,46.68,289453.0,39.5135,39.6833,39.505,39.6239,289453.0
2019-06-19 09:45:00,46.69,46.72,46.45,46.49,166073.0,39.6324,39.6578,39.4286,39.4626,166073.0
2019-06-19 09:50:00,46.49,46.49,46.35,46.4,216750.0,39.4626,39.4626,39.3437,39.3862,216750.0
2019-06-19 09:55:00,46.4,46.51,46.36,46.51,189094.0,39.3862,39.4796,39.3522,39.4796,189094.0
2019-06-19 10:00:00,46.5,46.62,46.49,46.55,260596.0,39.4711,39.5729,39.4626,39.5135,260596.0
2019-06-19 10:05:00,46.55,46.56,46.47,46.5,234529.0,39.5135,39.522,39.4456,39.4711,234529.0
2019-06-19 10:10:00,46.5,46.5,46.39,46.44,137895.0,39.4711,39.4711,39.3777,39.4201,137895.0
2019-06-19 10:15:00,46.45,46.53,46.42,46.44,119712.0,39.4286,39.4965,39.4032,39.4201,119712.0
2019-06-19 10:20:00,46.44,46.47,46.34,46.35,118442.0,39.4201,39.4456,39.3353,39.3437,118442.0
2019-06-19 10:25:00,46.34,46.35,46.26,46.35,235632.0,39.3353,39.3437,39.2674,39.3437,235632.0
2019-06-19 10:30:00,46.36,46.42,46.35,46.37,181571.0,39.3522,39.4032,39.3437,39.3607,181571.0
2019-06-19 10:35:00,46.37,46.4,46.3,46.4,337987.0,39.3607,39.3862,39.3013,39.3862,337987.0
2019-06-19 10:40:00,46.4,46.45,46.38,46.39,167526.0,39.3862,39.4286,39.3692,39.3777,167526.0
2019-06-19 10:45:00,46.39,46.4,46.26,46.27,103267.0,39.3777,39.3862,39.2674,39.2758,103267.0
2019-06-19 10:50:00,46.27,46.33,46.25,46.32,137458.0,39.2758,39.3268,39.2589,39.3183,137458.0
2019-06-19 10:55:00,46.32,46.37,46.31,46.34,259214.0,39.3183,39.3607,39.3098,39.3353,259214.0
2019-06-19 11:00:00,46.34,46.35,46.21,46.22,342008.0,39.3353,39.3437,39.2249,39.2334,342008.0
2019-06-19 11:05:00,46.21,46.23,46.09,46.09,205657.0,39.2249,39.2419,39.123,39.123,205657.0
2019-06-19 11:10:00,46.09,46.18,46.09,46.16,141790.0,39.123,39.1994,39.123,39.1825,141790.0
2019-06-19 11:15:00,46.16,46.26,46.11,46.26,146065.0,39.1825,39.2674,39.14,39.2674,146065.0
2019-06-19 11:20:00,46.25,46.32,46.21,46.23,247833.0,39.2589,39.3183,39.2249,39.2419,247833.0
2019-06-19 11:25:00,46.23,46.24,46.18,46.23,256227.0,39.2419,39.2504,39.1994,39.2419,256227.0
2019-06-19 11:30:00,46.23,46.29,46.22,46.24,165155.0,39.2419,39.2928,39.2334,39.2504,165155.0
2019-06-19 11:35:00,46.25,46.28,46.22,46.27,118642.0,39.2589,39.2843,39.2334,39.2758,118642.0
2019-06-19 11:40:00,46.26,46.36,46.25,46.36,76346.0,39.2674,39.3522,39.2589,39.3522,76346.0
2019-06-19 11:45:00,46.35,46.36,46.26,46.3,125925.0,39.3437,39.3522,39.2674,39.3013,125925.0
2019-06-19 11:50:00,46.3,46.32,46.26,46.31,83380.0,39.3013,39.3183,39.2674,39.3098,83380.0
2019-06-19 11:55:00,46.3,46.31,46.24,46.24,107607.0,39.3013,39.3098,39.2504,39.2504,107607.0
2019-06-19 12:00:00,46.24,46.31,46.22,46.3,230527.0,39.2504,39.3098,39.2334,39.3013,230527.0
2019-06-19 12:05:00,46.31,46.31,46.27,46.29,59104.0,39.3098,39.3098,39.2758,39.2928,59104.0
2019-06-19 12:10:00,46.29,46.29,46.23,46.27,202786.0,39.2928,39.2928,39.2419,39.2758,202786.0
2019-06-19 12:15:00,46.27,46.31,46.26,46.3,105461.0,39.2758,39.3098,39.2674,39.3013,105461.0
2019-06-19 12:20:00,46.29,46.3,46.27,46.28,85991.0,39.2928,39.3013,39.2758,39.2843,85991.0
2019-06-19 12:25:00,46.28,46.29,46.22,46.23,61435.0,39.2843,39.2928,39.2334,39.2419,61435.0
2019-06-19 12:30:00,46.22,46.22,46.17,46.19,88578.0,39.2334,39.2334,39.191,39.2079,88578.0
2019-06-19 12:35:00,46.19,46.24,46.19,46.24,69244.0,39.2079,39.2504,39.2079,39.2504,69244.0
2019-06-19 12:40:00,46.24,46.27,46.22,46.27,82985.0,39.2504,39.2758,39.2334,39.2758,82985.0
2019-06-19 12:45:00,46.27,46.3,46.26,46.29,63749.0,39.2758,39.3013,39.2674,39.2928,63749.0
2019-06-19 12:50:00,46.3,46.31,46.26,46.26,66383.0,39.3013,39.3098,39.2674,39.2674,66383.0
2019-06-19 12:55:00,46.27,46.28,46.23,46.26,56562.0,39.2758,39.2843,39.2419,39.2674,56562.0
2019-06-19 13:00:00,46.25,46.28,46.25,46.26,70490.0,39.2589,39.2843,39.2589,39.2674,70490.0
2019-06-19 13:05:00,46.27,46.27,46.23,46.23,86110.0,39.2758,39.2758,39.2419,39.2419,86110.0
2019-06-19 13:10:00,46.23,46.28,46.23,46.26,281243.0,39.2419,39.2843,39.2419,39.2674,281243.0
2019-06-19 13:15:00,46.25,46.27,46.24,46.25,80563.0,39.2589,39.2758,39.2504,39.2589,80563.0
2019-06-19 13:20:00,46.26,46.34,46.25,46.33,103607.0,39.2674,39.3353,39.2589,39.3268,103607.0
2019-06-19 13:25:00,46.33,46.34,46.3,46.33,66874.0,39.3268,39.3353,39.3013,39.3268,66874.0
2019-06-19 13:30:00,46.33,46.35,46.3,46.34,59152.0,39.3268,39.3437,39.3013,39.3353,59152.0
2019-06-19 13:35:00,46.34,46.36,46.32,46.32,86861.0,39.3353,39.3522,39.3183,39.3183,86861.0
2019-06-19 13:40:00,46.33,46.33,46.29,46.29,70379.0,39.3268,39.3268,39.2928,39.2928,70379.0
2019-06-19 13:45:00,46.29,46.3,46.27,46.28,57015.0,39.2928,39.3013,39.2758,39.2843,57015.0
2019-06-19 13:50:00,46.28,46.32,46.27,46.28,127360.0,39.2843,39.3183,39.2758,39.2843,127360.0
2019-06-19 13:55:00,46.28,46.29,46.19,46.23,99854.0,39.2843,39.2928,39.2079,39.2419,99854.0
2019-06-19 14:00:00,46.24,46.26,46.01,46.02,393414.0,39.2504,39.2674,39.0551,39.0636,393414.0
2019-06-19 14:05:00,46.02,46.04,45.88,45.93,220538.0,39.0636,39.0806,38.9448,38.9872,220538.0
2019-06-19 14:10:00,45.92,46.01,45.91,45.95,178637.0,38.9787,39.0551,38.9703,39.0042,178637.0
2019-06-19 14:15:00,45.95,46.03,45.95,46.01,115816.0,39.0042,39.0721,39.0042,39.0551,115816.0
2019-06-19 14:20:00,46.01,46.03,45.94,45.95,115347.0,39.0551,39.0721,38.9957,39.0042,115347.0
2019-06-19 14:25:00,45.94,45.97,45.87,45.89,137123.0,38.9957,39.0212,38.9363,38.9533,137123.0
2019-06-19 14:30:00,45.89,45.95,45.86,45.92,187217.0,38.9533,39.0042,38.9278,38.9787,187217.0
2019-06-19 14:35:00,45.92,45.93,45.8,45.8,130521.0,38.9787,38.9872,38.8769,38.8769,130521.0
2019-06-19 14:40:00,45.81,45.84,45.75,45.82,159865.0,38.8854,38.9108,38.8344,38.8939,159865.0
2019-06-19 14:45:00,45.82,45.89,45.79,45.87,129851.0,38.8939,38.9533,38.8684,38.9363,129851.0
2019-06-19 14:50:00,45.88,45.88,45.81,45.82,185243.0,38.9448,38.9448,38.8854,38.8939,185243.0
2019-06-19 14:55:00,45.82,45.87,45.75,45.77,159343.0,38.8939,38.9363,38.8344,38.8514,159343.0
2019-06-19 15:00:00,45.77,45.85,45.76,45.83,127899.0,38.8514,38.9193,38.8429,38.9023,127899.0
2019-06-19 15:05:00,45.84,45.89,45.82,45.87,169176.0,38.9108,38.9533,38.8939,38.9363,169176.0
2019-06-19 15:10:00,45.88,45.95,45.86,45.93,132796.0,38.9448,39.0042,38.9278,38.9872,132796.0
2019-06-19 15:15:00,45.93,45.96,45.9,45.94,117053.0,38.9872,39.0127,38.9618,38.9957,117053.0
2019-06-19 15:20:00,45.95,45.96,45.91,45.91,140852.0,39.0042,39.0127,38.9703,38.9703,140852.0
2019-06-19 15:25:00,45.91,45.92,45.85,45.89,177249.0,38.9703,38.9787,38.9193,38.9533,177249.0
2019-06-19 15:30:00,45.89,45.9,45.82,45.85,182271.0,38.9533,38.9618,38.8939,38.9193,182271.0
2019-06-19 15:35:00,45.85,45.85,45.69,45.69,321942.0,38.9193,38.9193,38.7835,38.7835,321942.0
2019-06-19 15:40:00,45.7,45.74,45.62,45.65,367697.0,38.792,38.826,38.7241,38.7496,367697.0
2019-06-19 15:45:00,45.65,45.72,45.64,45.66,340317.0,38.7496,38.809,38.7411,38.758,340317.0
2019-06-19 15:50:00,45.66,45.75,45.64,45.72,553752.0,38.758,38.8344,38.7411,38.809,553752.0
2019-06-19 15:55:00,45.72,45.75,45.65,45.65,1084403.0,38.809,38.8344,38.7496,38.7496,1084403.0
2019-06-20 09:30:00,45.85,45.89,45.65,45.71,450764.0,38.9193,38.9533,38.7496,38.8005,450764.0
2019-06-20 09:35:00,45.72,45.73,45.41,45.42,300535.0,38.809,38.8175,38.5458,38.5543,300535.0
2019-06-20 09:40:00,45.43,45.51,45.36,45.41,303358.0,38.5628,38.6307,38.5034,38.5458,303358.0
2019-06-20 09:45:00,45.41,45.42,45.23,45.25,359317.0,38.5458,38.5543,38.393,38.41,359317.0
2019-06-20 09:50:00,45.26,45.37,45.26,45.27,353387.0,38.4185,38.5119,38.4185,38.427,353387.0
2019-06-20 09:55:00,45.27,45.4,45.25,45.34,259964.0,38.427,38.5373,38.41,38.4864,259964.0
2019-06-20 10:00:00,45.33,45.5,45.3,45.42,330790.0,38.4779,38.6222,38.4525,38.5543,330790.0
2019-06-20 10:05:00,45.42,45.46,45.38,45.38,159821.0,38.5543,38.5883,38.5204,38.5204,159821.0
2019-06-20 10:10:00,45.39,45.5,45.38,45.48,215648.0,38.5289,38.6222,38.5204,38.6053,215648.0
2019-06-20 10:15:00,45.48,45.61,45.47,45.53,388032.0,38.6053,38.7156,38.5968,38.6477,388032.0
2019-06-20 10:20:00,45.53,45.57,45.49,45.55,142933.0,38.6477,38.6817,38.6137,38.6647,142933.0
2019-06-20 10:25:00,45.55,45.71,45.54,45.7,150615.0,38.6647,38.8005,38.6562,38.792,150615.0
2019-06-20 10:30:00,45.71,45.72,45.67,45.71,147530.0,38.8005,38.809,38.7665,38.8005,147530.0
2019-06-20 10:35:00,45.72,45.82,45.71,45.74,215474.0,38.809,38.8939,38.8005,38.826,215474.0
2019-06-20 10:40:00,45.74,45.74,45.63,45.69,167719.0,38.826,38.826,38.7326,38.7835,167719.0
2019-06-20 10:45:00,45.68,45.72,45.65,45.71,142725.0,38.775,38.809,38.7496,38.8005,142725.0
2019-06-20 10:50:00,45.7,45.74,45.67,45.68,103260.0,38.792,38.826,38.7665,38.775,103260.0
2019-06-20 10:55:00,45.68,45.68,45.52,45.56,128015.0,38.775,38.775,38.6392,38.6732,128015.0
2019-06-20 11:00:00,45.57,45.6,45.53,45.55,113907.0,38.6817,38.7071,38.6477,38.6647,113907.0
2019-06-20 11:05:00,45.56,45.57,45.48,45.48,155564.0,38.6732,38.6817,38.6053,38.6053,155564.0
2019-06-20 11:10:00,45.49,45.49,45.39,45.4,167575.0,38.6137,38.6137,38.5289,38.5373,167575.0
2019-06-20 11:15:00,45.39,45.44,45.38,45.41,170474.0,38.5289,38.5713,38.5204,38.5458,170474.0
2019-06-20 11:20:00,45.41,45.53,45.41,45.49,183523.0,38.5458,38.6477,38.5458,38.6137,183523.0
2019-06-20 11:25:00,45.5,45.54,45.47,45.5,134039.0,38.6222,38.6562,38.5968,38.6222,134039.0
2019-06-20 11:30:00,45.49,45.57,45.49,45.51,105431.0,38.6137,38.6817,38.6137,38.6307,105431.0
2019-06-20 11:35:00,45.51,45.52,45.46,45.46,113809.0,38.6307,38.6392,38.5883,38.5883,113809.0
2019-06-20 11:40:00,45.46,45.52,45.46,45.48,104321.0,38.5883,38.6392,38.5883,38.6053,104321.0
2019-06-20 11:45:00,45.48,45.58,45.48,45.57,94763.0,38.6053,38.6901,38.6053,38.6817,94763.0
2019-06-20 11:50:00,45.56,45.58,45.53,45.57,92799.0,38.6732,38.6901,38.6477,38.6817,92799.0
2019-06-20 11:55:00,45.57,45.57,45.51,45.51,114556.0,38.6817,38.6817,38.6307,38.6307,114556.0
2019-06-20 12:00:00,45.51,45.53,45.46,45.47,114065.0,38.6307,38.6477,38.5883,38.5968,114065.0
2019-06-20 12:05:00,45.46,45.49,45.43,45.43,125479.0,38.5883,38.6137,38.5628,38.5628,125479.0
2019-06-20 12:10:00,45.43,45.44,45.34,45.34,153555.0,38.5628,38.5713,38.4864,38.4864,153555.0
2019-06-20 12:15:00,45.34,45.39,45.33,45.37,189569.0,38.4864,38.5289,38.4779,38.5119,189569.0
2019-06-20 12:20:00,45.36,45.48,45.34,45.48,135517.0,38.5034,38.6053,38.4864,38.6053,135517.0
2019-06-20 12:25:00,45.48,45.48,45.44,45.46,154132.0,38.6053,38.6053,38.5713,38.5883,154132.0
2019-06-20 12:30:00,45.46,45.51,45.45,45.46,83730.0,38.5883,38.6307,38.5798,38.5883,83730.0
2019-06-20 12:35:00,45.46,45.47,45.4,45.41,115602.0,38.5883,38.5968,38.5373,38.5458,115602.0
2019-06-20 12:40:00,45.4,45.47,45.38,45.44,162576.0,38.5373,38.5968,38.5204,38.5713,162576.0
2019-06-20 12:45:00,45.45,45.47,45.43,45.46,103298.0,38.5798,38.5968,38.5628,38.5883,103298.0
2019-06-20 12:50:00,45.46,45.47,45.38,45.39,77846.0,38.5883,38.5968,38.5204,38.5289,77846.0
2019-06-20 12:55:00,45.39,45.45,45.38,45.42,100123.0,38.5289,38.5798,38.5204,38.5543,100123.0
2019-06-20 13:00:00,45.43,45.45,45.4,45.43,86927.0,38.5628,38.5798,38.5373,38.5628,86927.0
2019-06-20 13:05:00,45.42,45.5,45.42,45.48,111785.0,38.5543,38.6222,38.5543,38.6053,111785.0
2019-06-20 13:10:00,45.48,45.49,45.44,45.48,68898.0,38.6053,38.6137,38.5713,38.6053,68898.0
2019-06-20 13:15:00,45.48,45.52,45.48,45.52,91869.0,38.6053,38.6392,38.6053,38.6392,91869.0
2019-06-20 13:20:00,45.52,45.6,45.51,45.59,114359.0,38.6392,38.7071,38.6307,38.6986,114359.0
2019-06-20 13:25:00,45.59,45.61,45.54,45.61,116813.0,38.6986,38.7156,38.6562,38.7156,116813.0
2019-06-20 13:30:00,45.61,45.64,45.58,45.61,82564.0,38.7156,38.7411,38.6901,38.7156,82564.0
2019-06-20 13:35:00,45.61,45.62,45.58,45.58,83504.0,38.7156,38.7241,38.6901,38.6901,83504.0
2019-06-20 13:40:00,45.58,45.61,45.56,45.59,86808.0,38.6901,38.7156,38.6732,38.6986,86808.0
2019-06-20 13:45:00,45.59,45.61,45.56,45.61,112584.0,38.6986,38.7156,38.6732,38.7156,112584.0
2019-06-20 13:50:00,45.62,45.62,45.57,45.59,99160.0,38.7241,38.7241,38.6817,38.6986,99160.0
2019-06-20 13:55:00,45.59,45.67,45.59,45.66,124442.0,38.6986,38.7665,38.6986,38.758,124442.0
2019-06-20 14:00:00,45.66,45.71,45.65,45.71,124047.0,38.758,38.8005,38.7496,38.8005,124047.0
2019-06-20 14:05:00,45.71,45.74,45.69,45.73,98317.0,38.8005,38.826,38.7835,38.8175,98317.0
2019-06-20 14:10:00,45.74,45.78,45.72,45.74,139408.0,38.826,38.8599,38.809,38.826,139408.0
2019-06-20 14:15:00,45.75,45.85,45.74,45.84,77172.0,38.8344,38.9193,38.826,38.9108,77172.0
2019-06-20 14:20:00,45.84,45.85,45.78,45.81,132963.0,38.9108,38.9193,38.8599,38.8854,132963.0
2019-06-20 14:25:00,45.82,45.85,45.81,45.83,113412.0,38.8939,38.9193,38.8854,38.9023,113412.0
2019-06-20 14:30:00,45.84,45.85,45.81,45.84,107161.0,38.9108,38.9193,38.8854,38.9108,107161.0
2019-06-20 14:35:00,45.84,45.88,45.83,45.83,160110.0,38.9108,38.9448,38.9023,38.9023,160110.0
2019-06-20 14:40:00,45.83,45.85,45.79,45.8,91743.0,38.9023,38.9193,38.8684,38.8769,91743.0
2019-06-20 14:45:00,45.8,45.82,45.8,45.82,83023.0,38.8769,38.8939,38.8769,38.8939,83023.0
2019-06-20 14:50:00,45.82,45.83,45.79,45.8,117011.0,38.8939,38.9023,38.8684,38.8769,117011.0
2019-06-20 14:55:00,45.8,45.84,45.78,45.83,93400.0,38.8769,38.9108,38.8599,38.9023,93400.0
2019-06-20 15:00:00,45.82,45.82,45.74,45.75,122142.0,38.8939,38.8939,38.826,38.8344,122142.0
2019-06-20 15:05:00,45.74,45.75,45.71,45.72,129344.0,38.826,38.8344,38.8005,38.809,129344.0
2019-06-20 15:10:00,45.72,45.81,45.72,45.8,127289.0,38.809,38.8854,38.809,38.8769,127289.0
2019-06-20 15:15:00,45.8,45.81,45.77,45.79,201038.0,38.8769,38.8854,38.8514,38.8684,201038.0
2019-06-20 15:20:00,45.8,45.84,45.79,45.8,172587.0,38.8769,38.9108,38.8684,38.8769,172587.0
2019-06-20 15:25:00,45.8,45.84,45.8,45.82,195035.0,38.8769,38.9108,38.8769,38.8939,195035.0
2019-06-20 15:30:00,45.82,45.82,45.77,45.8,216566.0,38.8939,38.8939,38.8514,38.8769,216566.0
2019-06-20 15:35:00,45.8,45.89,45.79,45.88,274784.0,38.8769,38.9533,38.8684,38.9448,274784.0
2019-06-20 15:40:00,45.88,45.91,45.86,45.89,176578.0,38.9448,38.9703,38.9278,38.9533,176578.0
2019-06-20 15:45:00,45.88,45.92,45.86,45.9,375885.0,38.9448,38.9787,38.9278,38.9618,375885.0
2019-06-20 15:50:00,45.91,45.96,45.86,45.95,377240.0,38.9703,39.0127,38.9278,39.0042,377240.0
2019-06-20 15:55:00,45.96,45.99,45.85,45.85,1229983.0,39.0127,39.0382,38.9193,38.9193,1229983.0
2019-06-21 09:30:00,45.84,46.02,45.79,46.02,3023708.0,38.9108,39.0636,38.8684,39.0636,3023708.0
2019-06-21 09:35:00,46.03,46.39,46.02,46.38,328939.0,39.0721,39.3777,39.0636,39.3692,328939.0
2019-06-21 09:40:00,46.39,46.46,46.35,46.41,230115.0,39.3777,39.4371,39.3437,39.3947,230115.0
2019-06-21 09:45:00,46.42,46.43,46.16,46.18,150541.0,39.4032,39.4117,39.1825,39.1994,150541.0
2019-06-21 09:50:00,46.17,46.26,46.16,46.21,155706.0,39.191,39.2674,39.1825,39.2249,155706.0
2019-06-21 09:55:00,46.22,46.26,46.15,46.2,101307.0,39.2334,39.2674,39.174,39.2164,101307.0
2019-06-21 10:00:00,46.2,46.21,46.05,46.09,115658.0,39.2164,39.2249,39.0891,39.123,115658.0
2019-06-21 10:05:00,46.09,46.16,46.08,46.16,122061.0,39.123,39.1825,39.1146,39.1825,122061.0
2019-06-21 10:10:00,46.16,46.22,46.15,46.19,190707.0,39.1825,39.2334,39.174,39.2079,190707.0
2019-06-21 10:15:00,46.19,46.29,46.17,46.22,177082.0,39.2079,39.2928,39.191,39.2334,177082.0
2019-06-21 10:20:00,46.22,46.29,46.2,46.24,152065.0,39.2334,39.2928,39.2164,39.2504,152065.0
2019-06-21 10:25:00,46.24,46.27,46.15,46.18,99762.0,39.2504,39.2758,39.174,39.1994,99762.0
2019-06-21 10:30:00,46.19,46.2,46.13,46.18,113011.0,39.2079,39.2164,39.157,39.1994,113011.0
2019-06-21 10:35:00,46.19,46.19,46.14,46.19,89961.0,39.2079,39.2079,39.1655,39.2079,89961.0
2019-06-21 10:40:00,46.19,46.23,46.16,46.19,107518.0,39.2079,39.2419,39.1825,39.2079,107518.0
2019-06-21 10:45:00,46.19,46.24,46.16,46.22,125012.0,39.2079,39.2504,39.1825,39.2334,125012.0
2019-06-21 10:50:00,46.22,46.22,46.18,46.19,89659.0,39.2334,39.2334,39.1994,39.2079,89659.0
2019-06-21 10:55:00,46.19,46.22,46.17,46.22,102327.0,39.2079,39.2334,39.191,39.2334,102327.0
2019-06-21 11:00:00,46.22,46.25,46.19,46.2,126215.0,39.2334,39.2589,39.2079,39.2164,126215.0
2019-06-21 11:05:00,46.2,46.31,46.19,46.27,276686.0,39.2164,39.3098,39.2079,39.2758,276686.0
2019-06-21 11:10:00,46.26,46.26,46.13,46.16,168064.0,39.2674,39.2674,39.157,39.1825,168064.0
2019-06-21 11:15:00,46.16,46.23,46.13,46.22,102400.0,39.1825,39.2419,39.157,39.2334,102400.0
2019-06-21 11:20:00,46.22,46.24,46.18,46.19,121646.0,39.2334,39.2504,39.1994,39.2079,121646.0
2019-06-21 11:25:00,46.18,46.2,46.13,46.2,93389.0,39.1994,39.2164,39.157,39.2164,93389.0
2019-06-21 11:30:00,46.2,46.25,46.17,46.24,270095.0,39.2164,39.2589,39.191,39.2504,270095.0
2019-06-21 11:35:00,46.24,46.3,46.21,46.27,212909.0,39.2504,39.3013,39.2249,39.2758,212909.0
2019-06-21 11:40:00,46.28,46.33,46.25,46.32,216582.0,39.2843,39.3268,39.2589,39.3183,216582.0
2019-06-21 11:45:00,46.32,46.34,46.3,46.31,185018.0,39.3183,39.3353,39.3013,39.3098,185018.0
2019-06-21 11:50:00,46.31,46.36,46.3,46.35,189314.0,39.3098,39.3522,39.3013,39.3437,189314.0
2019-06-21 11:55:00,46.34,46.4,46.32,46.33,157618.0,39.3353,39.3862,39.3183,39.3268,157618.0
2019-06-21 12:00:00,46.33,46.33,46.23,46.28,140404.0,39.3268,39.3268,39.2419,39.2843,140404.0
2019-06-21 12:05:00,46.27,46.29,46.23,46.27,78049.0,39.2758,39.2928,39.2419,39.2758,78049.0
2019-06-21 12:10:00,46.26,46.29,46.25,46.29,61171.0,39.2674,39.2928,39.2589,39.2928,61171.0
2019-06-21 12:15:00,46.29,46.3,46.18,46.19,169526.0,39.2928,39.3013,39.1994,39.2079,169526.0
2019-06-21 12:20:00,46.18,46.24,46.18,46.22,108628.0,39.1994,39.2504,39.1994,39.2334,108628.0
2019-06-21 12:25:00,46.21,46.25,46.2,46.21,84517.0,39.2249,39.2589,39.2164,39.2249,84517.0
2019-06-21 12:30:00,46.21,46.22,46.18,46.2,67925.0,39.2249,39.2334,39.1994,39.2164,67925.0
2019-06-21 12:35:00,46.2,46.23,46.17,46.2,91362.0,39.2164,39.2419,39.191,39.2164,91362.0
2019-06-21 12:40:00,46.2,46.23,46.18,46.18,72488.0,39.2164,39.2419,39.1994,39.1994,72488.0
2019-06-21 12:45:00,46.19,46.24,46.18,46.22,86895.0,39.2079,39.2504,39.1994,39.2334,86895.0
2019-06-21 12:50:00,46.22,46.23,46.19,46.22,81826.0,39.2334,39.2419,39.2079,39.2334,81826.0
2019-06-21 12:55:00,46.22,46.22,46.18,46.2,163536.0,39.2334,39.2334,39.1994,39.2164,163536.0
2019-06-21 13:00:00,46.2,46.24,46.19,46.23,187651.0,39.2164,39.2504,39.2079,39.2419,187651.0
2019-06-21 13:05:00,46.23,46.24,46.2,46.23,75386.0,39.2419,39.2504,39.2164,39.2419,75386.0
2019-06-21 13:10:00,46.24,46.27,46.24,46.26,49940.0,39.2504,39.2758,39.2504,39.2674,49940.0
2019-06-21 13:15:00,46.26,46.27,46.24,46.25,65468.0,39.2674,39.2758,39.2504,39.2589,65468.0
2019-06-21 13:20:00,46.25,46.28,46.24,46.26,68926.0,39.2589,39.2843,39.2504,39.2674,68926.0
2019-06-21 13:25:00,46.27,46.31,46.26,46.3,89633.0,39.2758,39.3098,39.2674,39.3013,89633.0
2019-06-21 13:30:00,46.3,46.31,46.28,46.3,60793.0,39.3013,39.3098,39.2843,39.3013,60793.0
2019-06-21 13:35:00,46.3,46.3,46.27,46.28,59778.0,39.3013,39.3013,39.2758,39.2843,59778.0
2019-06-21 13:40:00,46.28,46.3,46.27,46.29,49140.0,39.2843,39.3013,39.2758,39.2928,49140.0
2019-06-21 13:45:00,46.28,46.32,46.28,46.31,123874.0,39.2843,39.3183,39.2843,39.3098,123874.0
2019-06-21 13:50:00,46.31,46.33,46.3,46.32,76788.0,39.3098,39.3268,39.3013,39.3183,76788.0
2019-06-21 13:55:00,46.31,46.32,46.29,46.32,59350.0,39.3098,39.3183,39.2928,39.3183,59350.0
2019-06-21 14:00:00,46.31,46.33,46.29,46.3,122562.0,39.3098,39.3268,39.2928,39.3013,122562.0
2019-06-21 14:05:00,46.3,46.31,46.25,46.25,112594.0,39.3013,39.3098,39.2589,39.2589,112594.0
2019-06-21 14:10:00,46.25,46.26,46.2,46.23,117269.0,39.2589,39.2674,39.2164,39.2419,117269.0
2019-06-21 14:15:00,46.22,46.25,46.22,46.23,56994.0,39.2334,39.2589,39.2334,39.2419,56994.0
2019-06-21 14:20:00,46.23,46.25,46.21,46.23,147850.0,39.2419,39.2589,39.2249,39.2419,147850.0
2019-06-21 14:25:00,46.23,46.26,46.22,46.23,176453.0,39.2419,39.2674,39.2334,39.2419,176453.0
2019-06-21 14:30:00,46.24,46.24,46.2,46.21,126358.0,39.2504,39.2504,39.2164,39.2249,126358.0
2019-06-21 14:35:00,46.21,46.21,46.12,46.13,131585.0,39.2249,39.2249,39.1485,39.157,131585.0
2019-06-21 14:40:00,46.13,46.17,46.12,46.13,135397.0,39.157,39.191,39.1485,39.157,135397.0
2019-06-21 14:45:00,46.13,46.19,46.12,46.18,91763.0,39.157,39.2079,39.1485,39.1994,91763.0
2019-06-21 14:50:00,46.17,46.18,46.13,46.14,102535.0,39.191,39.1994,39.157,39.1655,102535.0
2019-06-21 14:55:00,46.15,46.15,46.11,46.12,81901.0,39.174,39.174,39.14,39.1485,81901.0
2019-06-21 15:00:00,46.13,46.2,46.12,46.19,127039.0,39.157,39.2164,39.1485,39.2079,127039.0
2019-06-21 15:05:00,46.19,46.3,46.19,46.29,120993.0,39.2079,39.3013,39.2079,39.2928,120993.0
2019-06-21 15:10:00,46.3,46.31,46.23,46.3,185398.0,39.3013,39.3098,39.2419,39.3013,185398.0
2019-06-21 15:15:00,46.3,46.31,46.2,46.25,231260.0,39.3013,39.3098,39.2164,39.2589,231260.0
2019-06-21 15:20:00,46.25,46.28,46.23,46.25,178143.0,39.2589,39.2843,39.2419,39.2589,178143.0
2019-06-21 15:25:00,46.25,46.29,46.24,46.27,166959.0,39.2589,39.2928,39.2504,39.2758,166959.0
2019-06-21 15:30:00,46.26,46.27,46.18,46.19,167611.0,39.2674,39.2758,39.1994,39.2079,167611.0
2019-06-21 15:35:00,46.19,46.23,46.18,46.22,322912.0,39.2079,39.2419,39.1994,39.2334,322912.0
2019-06-21 15:40:00,46.22,46.29,46.21,46.28,394572.0,39.2334,39.2928,39.2249,39.2843,394572.0
2019-06-21 15:45:00,46.28,46.35,46.27,46.32,477270.0,39.2843,39.3437,39.2758,39.3183,477270.0
2019-06-21 15:50:00,46.32,46.34,46.13,46.14,1122715.0,39.3183,39.3353,39.157,39.1655,1122715.0
2019-06-21 15:55:00,46.13,46.62,46.11,46.61,5013157.0,39.157,39.5729,39.14,39.5644,5013157.0
2019-06-24 09:30:00,46.55,46.65,46.41,46.51,710226.0,39.5135,39.5984,39.3947,39.4796,710226.0
2019-06-24 09:35:00,46.52,46.61,46.42,46.47,410045.0,39.488,39.5644,39.4032,39.4456,410045.0
2019-06-24 09:40:00,46.47,46.68,46.47,46.56,324753.0,39.4456,39.6239,39.4456,39.522,324753.0
2019-06-24 09:45:00,46.56,46.59,46.45,46.49,317466.0,39.522,39.5475,39.4286,39.4626,317466.0
2019-06-24 09:50:00,46.48,46.55,46.45,46.52,273504.0,39.4541,39.5135,39.4286,39.488,273504.0
2019-06-24 09:55:00,46.53,46.6,46.47,46.52,441646.0,39.4965,39.556,39.4456,39.488,441646.0
2019-06-24 10:00:00,46.52,46.52,46.38,46.44,337261.0,39.488,39.488,39.3692,39.4201,337261.0
2019-06-24 10:05:00,46.44,46.51,46.43,46.46,297296.0,39.4201,39.4796,39.4117,39.4371,297296.0
2019-06-24 10:10:00,46.46,46.54,46.41,46.41,231039.0,39.4371,39.505,39.3947,39.3947,231039.0
2019-06-24 10:15:00,46.42,46.5,46.35,46.48,255911.0,39.4032,39.4711,39.3437,39.4541,255911.0
2019-06-24 10:20:00,46.48,46.51,46.41,46.48,223544.0,39.4541,39.4796,39.3947,39.4541,223544.0
2019-06-24 10:25:00,46.48,46.55,46.43,46.54,181052.0,39.4541,39.5135,39.4117,39.505,181052.0
2019-06-24 10:30:00,46.54,46.6,46.47,46.59,266865.0,39.505,39.556,39.4456,39.5475,266865.0
2019-06-24 10:35:00,46.59,46.63,46.55,46.58,177482.0,39.5475,39.5814,39.5135,39.539,177482.0
2019-06-24 10:40:00,46.59,46.61,46.51,46.57,156368.0,39.5475,39.5644,39.4796,39.5305,156368.0
2019-06-24 10:45:00,46.58,46.6,46.49,46.5,150189.0,39.539,39.556,39.4626,39.4711,150189.0
2019-06-24 10:50:00,46.5,46.54,46.47,46.47,180960.0,39.4711,39.505,39.4456,39.4456,180960.0
2019-06-24 10:55:00,46.47,46.49,46.38,46.45,235678.0,39.4456,39.4626,39.3692,39.4286,235678.0
2019-06-24 11:00:00,46.45,46.45,46.4,46.42,230949.0,39.4286,39.4286,39.3862,39.4032,230949.0
2019-06-24 11:05:00,46.42,46.43,46.33,46.39,199270.0,39.4032,39.4117,39.3268,39.3777,199270.0
2019-06-24 11:10:00,46.4,46.44,46.38,46.39,162954.0,39.3862,39.4201,39.3692,39.3777,162954.0
2019-06-24 11:15:00,46.39,46.41,46.34,46.36,248261.0,39.3777,39.3947,39.3353,39.3522,248261.0
2019-06-24 11:20:00,46.36,46.39,46.33,46.38,237225.0,39.3522,39.3777,39.3268,39.3692,237225.0
2019-06-24 11:25:00,46.38,46.39,46.33,46.33,196756.0,39.3692,39.3777,39.3268,39.3268,196756.0
2019-06-24 11:30:00,46.33,46.37,46.33,46.36,199713.0,39.3268,39.3607,39.3268,39.3522,199713.0
2019-06-24 11:35:00,46.36,46.44,46.31,46.4,183315.0,39.3522,39.4201,39.3098,39.3862,183315.0
2019-06-24 11:40:00,46.41,46.46,46.39,46.44,169365.0,39.3947,39.4371,39.3777,39.4201,169365.0
2019-06-24 11:45:00,46.44,46.48,46.4,46.42,170991.0,39.4201,39.4541,39.3862,39.4032,170991.0
2019-06-24 11:50:00,46.43,46.44,46.39,46.4,133777.0,39.4117,39.4201,39.3777,39.3862,133777.0
2019-06-24 11:55:00,46.4,46.42,46.35,46.38,134564.0,39.3862,39.4032,39.3437,39.3692,134564.0
2019-06-24 12:00:00,46.38,46.45,46.37,46.44,127575.0,39.3692,39.4286,39.3607,39.4201,127575.0
2019-06-24 12:05:00,46.44,46.44,46.38,46.38,125948.0,39.4201,39.4201,39.3692,39.3692,125948.0
2019-06-24 12:10:00,46.39,46.45,46.38,46.45,114381.0,39.3777,39.4286,39.3692,39.4286,114381.0
2019-06-24 12:15:00,46.45,46.45,46.41,46.44,100942.0,39.4286,39.4286,39.3947,39.4201,100942.0
2019-06-24 12:20:00,46.44,46.45,46.39,46.41,103528.0,39.4201,39.4286,39.3777,39.3947,103528.0
2019-06-24 12:25:00,46.41,46.42,46.37,46.37,157998.0,39.3947,39.4032,39.3607,39.3607,157998.0
2019-06-24 12:30:00,46.37,46.38,46.31,46.32,174221.0,39.3607,39.3692,39.3098,39.3183,174221.0
2019-06-24 12:35:00,46.33,46.34,46.31,46.32,88963.0,39.3268,39.3353,39.3098,39.3183,88963.0
2019-06-24 12:40:00,46.31,46.37,46.3,46.36,108485.0,39.3098,39.3607,39.3013,39.3522,108485.0
2019-06-24 12:45:00,46.36,46.39,46.34,46.38,140476.0,39.3522,39.3777,39.3353,39.3692,140476.0
2019-06-24 12:50:00,46.38,46.45,46.37,46.45,103228.0,39.3692,39.4286,39.3607,39.4286,103228.0
2019-06-24 12:55:00,46.44,46.47,46.42,46.45,87651.0,39.4201,39.4456,39.4032,39.4286,87651.0
2019-06-24 13:00:00,46.44,46.44,46.41,46.41,89108.0,39.4201,39.4201,39.3947,39.3947,89108.0
2019-06-24 13:05:00,46.41,46.45,46.4,46.41,112541.0,39.3947,39.4286,39.3862,39.3947,112541.0
2019-06-24 13:10:00,46.41,46.44,46.39,46.41,109299.0,39.3947,39.4201,39.3777,39.3947,109299.0
2019-06-24 13:15:00,46.41,46.43,46.39,46.41,86021.0,39.3947,39.4117,39.3777,39.3947,86021.0
2019-06-24 13:20:00,46.41,46.46,46.41,46.44,120151.0,39.3947,39.4371,39.3947,39.4201,120151.0
2019-06-24 13:25:00,46.44,46.48,46.43,46.44,154644.0,39.4201,39.4541,39.4117,39.4201,154644.0
2019-06-24 13:30:00,46.45,46.49,46.42,46.48,188915.0,39.4286,39.4626,39.4032,39.4541,188915.0
2019-06-24 13:35:00,46.49,46.58,46.48,46.57,248970.0,39.4626,39.539,39.4541,39.5305,248970.0
2019-06-24 13:40:00,46.57,46.59,46.55,46.57,184375.0,39.5305,39.5475,39.5135,39.5305,184375.0
2019-06-24 13:45:00,46.56,46.58,46.52,46.55,171345.0,39.522,39.539,39.488,39.5135,171345.0
2019-06-24 13:50:00,46.56,46.57,46.54,46.56,102903.0,39.522,39.5305,39.505,39.522,102903.0
2019-06-24 13:55:00,46.56,46.62,46.56,46.59,159944.0,39.522,39.5729,39.522,39.5475,159944.0
2019-06-24 14:00:00,46.59,46.63,46.56,46.62,164538.0,39.5475,39.5814,39.522,39.5729,164538.0
2019-06-24 14:05:00,46.62,46.67,46.61,46.66,158183.0,39.5729,39.6154,39.5644,39.6069,158183.0
2019-06-24 14:10:00,46.66,46.69,46.61,46.63,168111.0,39.6069,39.6324,39.5644,39.5814,168111.0
2019-06-24 14:15:00,46.63,46.64,46.59,46.64,120035.0,39.5814,39.5899,39.5475,39.5899,120035.0
2019-06-24 14:20:00,46.63,46.64,46.57,46.59,151015.0,39.5814,39.5899,39.5305,39.5475,151015.0
2019-06-24 14:25:00,46.59,46.59,46.55,46.57,163469.0,39.5475,39.5475,39.5135,39.5305,163469.0
2019-06-24 14:30:00,46.57,46.58,46.55,46.55,163391.0,39.5305,39.539,39.5135,39.5135,163391.0
2019-06-24 14:35:00,46.55,46.56,46.48,46.51,253980.0,39.5135,39.522,39.4541,39.4796,253980.0
2019-06-24 14:40:00,46.51,46.53,46.49,46.49,163663.0,39.4796,39.4965,39.4626,39.4626,163663.0
2019-06-24 14:45:00,46.5,46.5,46.43,46.44,157378.0,39.4711,39.4711,39.4117,39.4201,157378.0
2019-06-24 14:50:00,46.44,46.48,46.44,46.46,132646.0,39.4201,39.4541,39.4201,39.4371,132646.0
2019-06-24 14:55:00,46.46,46.48,46.44,46.47,131385.0,39.4371,39.4541,39.4201,39.4456,131385.0
2019-06-24 15:00:00,46.47,46.5,46.46,46.5,154980.0,39.4456,39.4711,39.4371,39.4711,154980.0
2019-06-24 15:05:00,46.5,46.51,46.46,46.47,148636.0,39.4711,39.4796,39.4371,39.4456,148636.0
2019-06-24 15:10:00,46.46,46.5,46.44,46.48,155003.0,39.4371,39.4711,39.4201,39.4541,155003.0
2019-06-24 15:15:00,46.49,46.49,46.45,46.46,162323.0,39.4626,39.4626,39.4286,39.4371,162323.0
2019-06-24 15:20:00,46.46,46.48,46.44,46.48,148367.0,39.4371,39.4541,39.4201,39.4541,148367.0
2019-06-24 15:25:00,46.48,46.49,46.45,46.45,151341.0,39.4541,39.4626,39.4286,39.4286,151341.0
2019-06-24 15:30:00,46.46,46.46,46.41,46.41,228799.0,39.4371,39.4371,39.3947,39.3947,228799.0
2019-06-24 15:35:00,46.41,46.44,46.39,46.43,274926.0,39.3947,39.4201,39.3777,39.4117,274926.0
2019-06-24 15:40:00,46.42,46.43,46.36,46.39,225150.0,39.4032,39.4117,39.3522,39.3777,225150.0
2019-06-24 15:45:00,46.39,46.42,46.35,46.41,387156.0,39.3777,39.4032,39.3437,39.3947,387156.0
2019-06-24 15:50:00,46.41,46.41,46.3,46.3,642747.0,39.3947,39.3947,39.3013,39.3013,642747.0
2019-06-24 15:55:00,46.31,46.32,46.23,46.29,1517901.0,39.3098,39.3183,39.2419,39.2928,1517901.0
2019-06-25 09:30:00,46.13,46.13,45.86,45.93,477533.0,39.157,39.157,38.9278,38.9872,477533.0
2019-06-25 09:35:00,45.93,45.95,45.56,45.57,366496.0,38.9872,39.0042,38.6732,38.6817,366496.0
2019-06-25 09:40:00,45.57,45.66,45.46,45.66,325508.0,38.6817,38.758,38.5883,38.758,325508.0
2019-06-25 09:45:00,45.66,45.66,45.47,45.54,295549.0,38.758,38.758,38.5968,38.6562,295549.0
2019-06-25 09:50:00,45.54,45.56,45.5,45.51,348303.0,38.6562,38.6732,38.6222,38.6307,348303.0
2019-06-25 09:55:00,45.51,45.56,45.48,45.56,309576.0,38.6307,38.6732,38.6053,38.6732,309576.0
2019-06-25 10:00:00,45.55,45.61,45.53,45.54,244315.0,38.6647,38.7156,38.6477,38.6562,244315.0
2019-06-25 10:05:00,45.54,45.66,45.53,45.62,200574.0,38.6562,38.758,38.6477,38.7241,200574.0
2019-06-25 10:10:00,45.62,45.66,45.56,45.57,218575.0,38.7241,38.758,38.6732,38.6817,218575.0
2019-06-25 10:15:00,45.57,45.62,45.48,45.5,189734.0,38.6817,38.7241,38.6053,38.6222,189734.0
2019-06-25 10:20:00,45.49,45.51,45.43,45.44,219222.0,38.6137,38.6307,38.5628,38.5713,219222.0
2019-06-25 10:25:00,45.45,45.6,45.43,45.57,250338.0,38.5798,38.7071,38.5628,38.6817,250338.0
2019-06-25 10:30:00,45.57,45.72,45.56,45.69,201671.0,38.6817,38.809,38.6732,38.7835,201671.0
2019-06-25 10:35:00,45.69,45.7,45.64,45.67,136499.0,38.7835,38.792,38.7411,38.7665,136499.0
2019-06-25 10:40:00,45.66,45.71,45.66,45.68,129378.0,38.758,38.8005,38.758,38.775,129378.0
2019-06-25 10:45:00,45.68,45.71,45.63,45.66,130206.0,38.775,38.8005,38.7326,38.758,130206.0
2019-06-25 10:50:00,45.66,45.73,45.65,45.67,150210.0,38.758,38.8175,38.7496,38.7665,150210.0
2019-06-25 10:55:00,45.67,45.76,45.67,45.76,150766.0,38.7665,38.8429,38.7665,38.8429,150766.0
2019-06-25 11:00:00,45.76,45.85,45.75,45.84,198373.0,38.8429,38.9193,38.8344,38.9108,198373.0
2019-06-25 11:05:00,45.84,45.85,45.74,45.8,284246.0,38.9108,38.9193,38.826,38.8769,284246.0
2019-06-25 11:10:00,45.79,45.88,45.79,45.84,186367.0,38.8684,38.9448,38.8684,38.9108,186367.0
2019-06-25 11:15:00,45.84,45.96,45.84,45.92,147197.0,38.9108,39.0127,38.9108,38.9787,147197.0
2019-06-25 11:20:00,45.92,45.99,45.9,45.95,164167.0,38.9787,39.0382,38.9618,39.0042,164167.0
2019-06-25 11:25:00,45.95,46.0,45.92,45.93,97269.0,39.0042,39.0467,38.9787,38.9872,97269.0
2019-06-25 11:30:00,45.92,45.97,45.88,45.89,147034.0,38.9787,39.0212,38.9448,38.9533,147034.0
2019-06-25 11:35:00,45.88,45.95,45.86,45.94,177852.0,38.9448,39.0042,38.9278,38.9957,177852.0
2019-06-25 11:40:00,45.95,46.06,45.93,46.03,208702.0,39.0042,39.0976,38.9872,39.0721,208702.0
2019-06-25 11:45:00,46.03,46.05,45.93,45.95,162988.0,39.0721,39.0891,38.9872,39.0042,162988.0
2019-06-25 11:50:00,45.95,46.07,45.94,46.05,180778.0,39.0042,39.1061,38.9957,39.0891,180778.0
2019-06-25 11:55:00,46.05,46.08,46.03,46.05,91238.0,39.0891,39.1146,39.0721,39.0891,91238.0
2019-06-25 12:00:00,46.05,46.1,46.04,46.08,122170.0,39.0891,39.1315,39.0806,39.1146,122170.0
2019-06-25 12:05:00,46.08,46.17,46.07,46.15,147357.0,39.1146,39.191,39.1061,39.174,147357.0
2019-06-25 12:10:00,46.16,46.22,46.15,46.22,102009.0,39.1825,39.2334,39.174,39.2334,102009.0
2019-06-25 12:15:00,46.21,46.22,46.15,46.19,201368.0,39.2249,39.2334,39.174,39.2079,201368.0
2019-06-25 12:20:00,46.19,46.2,46.15,46.19,99429.0,39.2079,39.2164,39.174,39.2079,99429.0
2019-06-25 12:25:00,46.19,46.24,46.18,46.23,168915.0,39.2079,39.2504,39.1994,39.2419,168915.0
2019-06-25 12:30:00,46.23,46.24,46.16,46.17,93385.0,39.2419,39.2504,39.1825,39.191,93385.0
2019-06-25 12:35:00,46.17,46.29,46.15,46.27,219761.0,39.191,39.2928,39.174,39.2758,219761.0
2019-06-25 12:40:00,46.27,46.34,46.24,46.33,158874.0,39.2758,39.3353,39.2504,39.3268,158874.0
2019-06-25 12:45:00,46.32,46.33,46.27,46.32,132311.0,39.3183,39.3268,39.2758,39.3183,132311.0
2019-06-25 12:50:00,46.32,46.38,46.31,46.36,203123.0,39.3183,39.3692,39.3098,39.3522,203123.0
2019-06-25 12:55:00,46.37,46.38,46.29,46.33,209071.0,39.3607,39.3692,39.2928,39.3268,209071.0
2019-06-25 13:00:00,46.33,46.36,46.26,46.35,161845.0,39.3268,39.3522,39.2674,39.3437,161845.0
2019-06-25 13:05:00,46.34,46.4,46.33,46.4,168169.0,39.3353,39.3862,39.3268,39.3862,168169.0
2019-06-25 13:10:00,46.4,46.48,46.4,46.42,390288.0,39.3862,39.4541,39.3862,39.4032,390288.0
2019-06-25 13:15:00,46.43,46.46,46.38,46.46,236337.0,39.4117,39.4371,39.3692,39.4371,236337.0
2019-06-25 13:20:00,46.46,46.48,46.44,46.45,136202.0,39.4371,39.4541,39.4201,39.4286,136202.0
2019-06-25 13:25:00,46.46,46.53,46.45,46.51,169812.0,39.4371,39.4965,39.4286,39.4796,169812.0
2019-06-25 13:30:00,46.5,46.51,46.45,46.48,173346.0,39.4711,39.4796,39.4286,39.4541,173346.0
2019-06-25 13:35:00,46.48,46.5,46.37,46.39,140706.0,39.4541,39.4711,39.3607,39.3777,140706.0
2019-06-25 13:40:00,46.4,46.42,46.36,46.41,131291.0,39.3862,39.4032,39.3522,39.3947,131291.0
2019-06-25 13:45:00,46.41,46.45,46.39,46.4,116640.0,39.3947,39.4286,39.3777,39.3862,116640.0
2019-06-25 13:50:00,46.4,46.41,46.34,46.38,107459.0,39.3862,39.3947,39.3353,39.3692,107459.0
2019-06-25 13:55:00,46.38,46.39,46.3,46.32,237895.0,39.3692,39.3777,39.3013,39.3183,237895.0
2019-06-25 14:00:00,46.32,46.36,46.31,46.32,132091.0,39.3183,39.3522,39.3098,39.3183,132091.0
2019-06-25 14:05:00,46.32,46.37,46.31,46.34,140577.0,39.3183,39.3607,39.3098,39.3353,140577.0
2019-06-25 14:10:00,46.33,46.36,46.29,46.35,107976.0,39.3268,39.3522,39.2928,39.3437,107976.0
2019-06-25 14:15:00,46.36,46.38,46.29,46.3,124230.0,39.3522,39.3692,39.2928,39.3013,124230.0
2019-06-25 14:20:00,46.29,46.3,46.15,46.16,187315.0,39.2928,39.3013,39.174,39.1825,187315.0
2019-06-25 14:25:00,46.16,46.18,46.13,46.15,128030.0,39.1825,39.1994,39.157,39.174,128030.0
2019-06-25 14:30:00,46.15,46.18,46.12,46.14,113930.0,39.174,39.1994,39.1485,39.1655,113930.0
2019-06-25 14:35:00,46.14,46.16,46.1,46.13,243176.0,39.1655,39.1825,39.1315,39.157,243176.0
2019-06-25 14:40:00,46.13,46.17,46.11,46.12,168145.0,39.157,39.191,39.14,39.1485,168145.0
2019-06-25 14:45:00,46.13,46.22,46.11,46.22,220839.0,39.157,39.2334,39.14,39.2334,220839.0
2019-06-25 14:50:00,46.22,46.22,46.18,46.21,164400.0,39.2334,39.2334,39.1994,39.2249,164400.0
2019-06-25 14:55:00,46.22,46.27,46.21,46.21,177942.0,39.2334,39.2758,39.2249,39.2249,177942.0
2019-06-25 15:00:00,46.21,46.23,46.19,46.2,143720.0,39.2249,39.2419,39.2079,39.2164,143720.0
2019-06-25 15:05:00,46.2,46.25,46.2,46.22,155721.0,39.2164,39.2589,39.2164,39.2334,155721.0
2019-06-25 15:10:00,46.23,46.23,46.17,46.18,195067.0,39.2419,39.2419,39.191,39.1994,195067.0
2019-06-25 15:15:00,46.18,46.2,46.14,46.16,137967.0,39.1994,39.2164,39.1655,39.1825,137967.0
2019-06-25 15:20:00,46.17,46.25,46.16,46.22,274182.0,39.191,39.2589,39.1825,39.2334,274182.0
2019-06-25 15:25:00,46.23,46.31,46.22,46.27,329732.0,39.2419,39.3098,39.2334,39.2758,329732.0
2019-06-25 15:30:00,46.27,46.29,46.22,46.24,189443.0,39.2758,39.2928,39.2334,39.2504,189443.0
2019-06-25 15:35:00,46.24,46.35,46.24,46.33,222800.0,39.2504,39.3437,39.2504,39.3268,222800.0
2019-06-25 15:40:00,46.33,46.34,46.22,46.23,216736.0,39.3268,39.3353,39.2334,39.2419,216736.0
2019-06-25 15:45:00,46.22,46.3,46.2,46.25,251397.0,39.2334,39.3013,39.2164,39.2589,251397.0
2019-06-25 15:50:00,46.24,46.25,46.13,46.17,395869.0,39.2504,39.2589,39.157,39.191,395869.0
2019-06-25 15:55:00,46.16,46.22,46.14,46.15,797303.0,39.1825,39.2334,39.1655,39.174,797303.0
2019-06-26 09:30:00,46.21,46.28,46.07,46.09,410798.0,39.2249,39.2843,39.1061,39.123,410798.0
2019-06-26 09:35:00,46.09,46.21,46.05,46.14,319268.0,39.123,39.2249,39.0891,39.1655,319268.0
2019-06-26 09:40:00,46.14,46.16,45.9,45.91,265674.0,39.1655,39.1825,38.9618,38.9703,265674.0
2019-06-26 09:45:00,45.91,45.94,45.84,45.87,439935.0,38.9703,38.9957,38.9108,38.9363,439935.0
2019-06-26 09:50:00,45.87,45.91,45.82,45.83,189653.0,38.9363,38.9703,38.8939,38.9023,189653.0
2019-06-26 09:55:00,45.83,45.94,45.82,45.93,309368.0,38.9023,38.9957,38.8939,38.9872,309368.0
2019-06-26 10:00:00,45.94,46.01,45.92,46.01,165795.0,38.9957,39.0551,38.9787,39.0551,165795.0
2019-06-26 10:05:00,46.01,46.1,45.98,46.04,176570.0,39.0551,39.1315,39.0297,39.0806,176570.0
2019-06-26 10:10:00,46.04,46.04,45.96,45.99,150146.0,39.0806,39.0806,39.0127,39.0382,150146.0
2019-06-26 10:15:00,45.99,46.13,45.99,46.05,234308.0,39.0382,39.157,39.0382,39.0891,234308.0
2019-06-26 10:20:00,46.05,46.06,45.97,45.98,166873.0,39.0891,39.0976,39.0212,39.0297,166873.0
2019-06-26 10:25:00,45.98,46.07,45.98,46.06,136170.0,39.0297,39.1061,39.0297,39.0976,136170.0
2019-06-26 10:30:00,46.06,46.11,46.03,46.03,112363.0,39.0976,39.14,39.0721,39.0721,112363.0
2019-06-26 10:35:00,46.04,46.05,45.99,46.0,172071.0,39.0806,39.0891,39.0382,39.0467,172071.0
2019-06-26 10:40:00,46.0,46.02,45.98,45.99,184637.0,39.0467,39.0636,39.0297,39.0382,184637.0
2019-06-26 10:45:00,45.98,46.02,45.96,46.0,163868.0,39.0297,39.0636,39.0127,39.0467,163868.0
2019-06-26 10:50:00,46.0,46.0,45.96,46.0,98420.0,39.0467,39.0467,39.0127,39.0467,98420.0
2019-06-26 10:55:00,46.0,46.0,45.97,46.0,73641.0,39.0467,39.0467,39.0212,39.0467,73641.0
2019-06-26 11:00:00,45.99,46.16,45.98,46.14,279158.0,39.0382,39.1825,39.0297,39.1655,279158.0
2019-06-26 11:05:00,46.13,46.13,46.05,46.08,84313.0,39.157,39.157,39.0891,39.1146,84313.0
2019-06-26 11:10:00,46.08,46.08,45.96,45.97,106106.0,39.1146,39.1146,39.0127,39.0212,106106.0
2019-06-26 11:15:00,45.97,46.06,45.95,46.03,130150.0,39.0212,39.0976,39.0042,39.0721,130150.0
2019-06-26 11:20:00,46.04,46.04,45.97,45.98,137204.0,39.0806,39.0806,39.0212,39.0297,137204.0
2019-06-26 11:25:00,45.98,46.0,45.91,45.95,147003.0,39.0297,39.0467,38.9703,39.0042,147003.0
2019-06-26 11:30:00,45.96,45.99,45.94,45.95,108933.0,39.0127,39.0382,38.9957,39.0042,108933.0
2019-06-26 11:35:00,45.96,46.02,45.95,46.01,129233.0,39.0127,39.0636,39.0042,39.0551,129233.0
2019-06-26 11:40:00,46.0,46.01,45.97,45.99,111502.0,39.0467,39.0551,39.0212,39.0382,111502.0
2019-06-26 11:45:00,45.99,46.03,45.99,46.01,180136.0,39.0382,39.0721,39.0382,39.0551,180136.0
2019-06-26 11:50:00,46.01,46.02,45.95,46.0,117521.0,39.0551,39.0636,39.0042,39.0467,117521.0
2019-06-26 11:55:00,45.99,46.02,45.99,46.0,186768.0,39.0382,39.0636,39.0382,39.0467,186768.0
2019-06-26 12:00:00,46.0,46.01,45.97,45.98,222577.0,39.0467,39.0551,39.0212,39.0297,222577.0
2019-06-26 12:05:00,45.98,46.02,45.97,46.02,80992.0,39.0297,39.0636,39.0212,39.0636,80992.0
2019-06-26 12:10:00,46.01,46.02,45.99,45.99,99460.0,39.0551,39.0636,39.0382,39.0382,99460.0
2019-06-26 12:15:00,46.0,46.12,45.98,46.1,159442.0,39.0467,39.1485,39.0297,39.1315,159442.0
2019-06-26 12:20:00,46.1,46.1,46.03,46.04,190943.0,39.1315,39.1315,39.0721,39.0806,190943.0
2019-06-26 12:25:00,46.04,46.09,46.03,46.05,63291.0,39.0806,39.123,39.0721,39.0891,63291.0
2019-06-26 12:30:00,46.06,46.08,46.01,46.03,55344.0,39.0976,39.1146,39.0551,39.0721,55344.0
2019-06-26 12:35:00,46.03,46.04,45.96,45.96,101785.0,39.0721,39.0806,39.0127,39.0127,101785.0
2019-06-26 12:40:00,45.96,46.04,45.95,46.03,64744.0,39.0127,39.0806,39.0042,39.0721,64744.0
2019-06-26 12:45:00,46.03,46.05,45.99,46.0,60082.0,39.0721,39.0891,39.0382,39.0467,60082.0
2019-06-26 12:50:00,46.0,46.02,45.97,46.01,51087.0,39.0467,39.0636,39.0212,39.0551,51087.0
2019-06-26 12:55:00,46.01,46.02,45.97,45.97,74201.0,39.0551,39.0636,39.0212,39.0212,74201.0
2019-06-26 13:00:00,45.98,45.99,45.93,45.95,85856.0,39.0297,39.0382,38.9872,39.0042,85856.0
2019-06-26 13:05:00,45.94,45.95,45.92,45.95,53603.0,38.9957,39.0042,38.9787,39.0042,53603.0
2019-06-26 13:10:00,45.96,45.98,45.94,45.95,60496.0,39.0127,39.0297,38.9957,39.0042,60496.0
2019-06-26 13:15:00,45.95,46.0,45.94,45.95,64794.0,39.0042,39.0467,38.9957,39.0042,64794.0
2019-06-26 13:20:00,45.94,45.95,45.91,45.91,80510.0,38.9957,39.0042,38.9703,38.9703,80510.0
2019-06-26 13:25:00,45.91,45.94,45.88,45.89,204080.0,38.9703,38.9957,38.9448,38.9533,204080.0
2019-06-26 13:30:00,45.89,45.9,45.85,45.87,66336.0,38.9533,38.9618,38.9193,38.9363,66336.0
2019-06-26 13:35:00,45.88,45.93,45.87,45.92,66238.0,38.9448,38.9872,38.9363,38.9787,66238.0
2019-06-26 13:40:00,45.92,45.93,45.9,45.91,85714.0,38.9787,38.9872,38.9618,38.9703,85714.0
2019-06-26 13:45:00,45.92,45.93,45.88,45.89,127388.0,38.9787,38.9872,38.9448,38.9533,127388.0
2019-06-26 13:50:00,45.89,45.9,45.87,45.89,116183.0,38.9533,38.9618,38.9363,38.9533,116183.0
2019-06-26 13:55:00,45.89,45.9,45.86,45.88,122762.0,38.9533,38.9618,38.9278,38.9448,122762.0
2019-06-26 14:00:00,45.88,45.89,45.83,45.86,190577.0,38.9448,38.9533,38.9023,38.9278,190577.0
2019-06-26 14:05:00,45.86,45.88,45.84,45.87,92272.0,38.9278,38.9448,38.9108,38.9363,92272.0
2019-06-26 14:10:00,45.87,45.89,45.85,45.87,106158.0,38.9363,38.9533,38.9193,38.9363,106158.0
2019-06-26 14:15:00,45.87,45.9,45.86,45.9,123943.0,38.9363,38.9618,38.9278,38.9618,123943.0
2019-06-26 14:20:00,45.9,45.9,45.86,45.88,113861.0,38.9618,38.9618,38.9278,38.9448,113861.0
2019-06-26 14:25:00,45.89,45.9,45.86,45.88,92830.0,38.9533,38.9618,38.9278,38.9448,92830.0
2019-06-26 14:30:00,45.88,45.88,45.85,45.87,70265.0,38.9448,38.9448,38.9193,38.9363,70265.0
2019-06-26 14:35:00,45.87,45.87,45.83,45.86,142226.0,38.9363,38.9363,38.9023,38.9278,142226.0
2019-06-26 14:40:00,45.86,45.89,45.83,45.89,113906.0,38.9278,38.9533,38.9023,38.9533,113906.0
2019-06-26 14:45:00,45.89,45.9,45.86,45.89,164686.0,38.9533,38.9618,38.9278,38.9533,164686.0
2019-06-26 14:50:00,45.89,45.9,45.86,45.89,136723.0,38.9533,38.9618,38.9278,38.9533,136723.0
2019-06-26 14:55:00,45.9,45.93,45.89,45.92,202148.0,38.9618,38.9872,38.9533,38.9787,202148.0
2019-06-26 15:00:00,45.93,45.95,45.91,45.94,105592.0,38.9872,39.0042,38.9703,38.9957,105592.0
2019-06-26 15:05:00,45.94,45.94,45.89,45.91,93628.0,38.9957,38.9957,38.9533,38.9703,93628.0
2019-06-26 15:10:00,45.9,45.94,45.87,45.92,157009.0,38.9618,38.9957,38.9363,38.9787,157009.0
2019-06-26 15:15:00,45.92,45.93,45.88,45.91,196176.0,38.9787,38.9872,38.9448,38.9703,196176.0
2019-06-26 15:20:00,45.91,45.98,45.9,45.97,129461.0,38.9703,39.0297,38.9618,39.0212,129461.0
2019-06-26 15:25:00,45.97,45.99,45.94,45.94,161355.0,39.0212,39.0382,38.9957,38.9957,161355.0
2019-06-26 15:30:00,45.94,46.01,45.92,45.98,173131.0,38.9957,39.0551,38.9787,39.0297,173131.0
2019-06-26 15:35:00,45.98,46.01,45.94,45.96,315032.0,39.0297,39.0551,38.9957,39.0127,315032.0
2019-06-26 15:40:00,45.96,45.96,45.92,45.93,188507.0,39.0127,39.0127,38.9787,38.9872,188507.0
2019-06-26 15:45:00,45.93,45.97,45.91,45.96,308297.0,38.9872,39.0212,38.9703,39.0127,308297.0
2019-06-26 15:50:00,45.96,45.96,45.88,45.88,361547.0,39.0127,39.0127,38.9448,38.9448,361547.0
2019-06-26 15:55:00,45.89,45.91,45.78,45.81,1467222.0,38.9533,38.9703,38.8599,38.8854,1467222.0
2019-06-27 09:30:00,46.22,46.32,46.13,46.23,301925.0,39.2334,39.3183,39.157,39.2419,301925.0
2019-06-27 09:35:00,46.23,46.25,46.15,46.17,223012.0,39.2419,39.2589,39.174,39.191,223012.0
2019-06-27 09:40:00,46.18,46.3,46.12,46.3,257382.0,39.1994,39.3013,39.1485,39.3013,257382.0
2019-06-27 09:45:00,46.31,46.49,46.3,46.46,252692.0,39.3098,39.4626,39.3013,39.4371,252692.0
2019-06-27 09:50:00,46.46,46.49,46.4,46.44,156421.0,39.4371,39.4626,39.3862,39.4201,156421.0
2019-06-27 09:55:00,46.44,46.54,46.41,46.49,147068.0,39.4201,39.505,39.3947,39.4626,147068.0
2019-06-27 10:00:00,46.5,46.51,46.41,46.42,159494.0,39.4711,39.4796,39.3947,39.4032,159494.0
2019-06-27 10:05:00,46.41,46.41,46.26,46.37,151291.0,39.3947,39.3947,39.2674,39.3607,151291.0
2019-06-27 10:10:00,46.36,46.39,46.32,46.38,132996.0,39.3522,39.3777,39.3183,39.3692,132996.0
2019-06-27 10:15:00,46.37,46.42,46.35,46.4,490197.0,39.3607,39.4032,39.3437,39.3862,490197.0
2019-06-27 10:20:00,46.4,46.47,46.39,46.45,139041.0,39.3862,39.4456,39.3777,39.4286,139041.0
2019-06-27 10:25:00,46.45,46.48,46.42,46.45,81398.0,39.4286,39.4541,39.4032,39.4286,81398.0
2019-06-27 10:30:00,46.44,46.45,46.35,46.39,194302.0,39.4201,39.4286,39.3437,39.3777,194302.0
2019-06-27 10:35:00,46.37,46.41,46.36,46.4,115955.0,39.3607,39.3947,39.3522,39.3862,115955.0
2019-06-27 10:40:00,46.4,46.41,46.38,46.41,91523.0,39.3862,39.3947,39.3692,39.3947,91523.0
2019-06-27 10:45:00,46.41,46.42,46.37,46.38,190055.0,39.3947,39.4032,39.3607,39.3692,190055.0
2019-06-27 10:50:00,46.38,46.42,46.37,46.4,134120.0,39.3692,39.4032,39.3607,39.3862,134120.0
2019-06-27 10:55:00,46.4,46.41,46.36,46.37,59873.0,39.3862,39.3947,39.3522,39.3607,59873.0
2019-06-27 11:00:00,46.37,46.37,46.31,46.32,74647.0,39.3607,39.3607,39.3098,39.3183,74647.0
2019-06-27 11:05:00,46.32,46.36,46.28,46.29,64987.0,39.3183,39.3522,39.2843,39.2928,64987.0
2019-06-27 11:10:00,46.29,46.31,46.25,46.27,56302.0,39.2928,39.3098,39.2589,39.2758,56302.0
2019-06-27 11:15:00,46.27,46.29,46.12,46.19,168457.0,39.2758,39.2928,39.1485,39.2079,168457.0
2019-06-27 11:20:00,46.19,46.22,46.14,46.2,120189.0,39.2079,39.2334,39.1655,39.2164,120189.0
2019-06-27 11:25:00,46.19,46.31,46.19,46.3,70532.0,39.2079,39.3098,39.2079,39.3013,70532.0
2019-06-27 11:30:00,46.31,46.31,46.24,46.26,94532.0,39.3098,39.3098,39.2504,39.2674,94532.0
2019-06-27 11:35:00,46.26,46.36,46.25,46.33,91505.0,39.2674,39.3522,39.2589,39.3268,91505.0
2019-06-27 11:40:00,46.33,46.4,46.33,46.39,60855.0,39.3268,39.3862,39.3268,39.3777,60855.0
2019-06-27 11:45:00,46.39,46.41,46.33,46.41,142208.0,39.3777,39.3947,39.3268,39.3947,142208.0
2019-06-27 11:50:00,46.41,46.41,46.36,46.37,81908.0,39.3947,39.3947,39.3522,39.3607,81908.0
2019-06-27 11:55:00,46.37,46.4,46.35,46.4,85287.0,39.3607,39.3862,39.3437,39.3862,85287.0
2019-06-27 12:00:00,46.4,46.41,46.37,46.39,153231.0,39.3862,39.3947,39.3607,39.3777,153231.0
2019-06-27 12:05:00,46.4,46.44,46.39,46.44,108262.0,39.3862,39.4201,39.3777,39.4201,108262.0
2019-06-27 12:10:00,46.44,46.46,46.41,46.44,91137.0,39.4201,39.4371,39.3947,39.4201,91137.0
2019-06-27 12:15:00,46.44,46.46,46.42,46.45,47004.0,39.4201,39.4371,39.4032,39.4286,47004.0
2019-06-27 12:20:00,46.44,46.47,46.42,46.45,81725.0,39.4201,39.4456,39.4032,39.4286,81725.0
2019-06-27 12:25:00,46.46,46.48,46.45,46.48,48687.0,39.4371,39.4541,39.4286,39.4541,48687.0
2019-06-27 12:30:00,46.48,46.49,46.45,46.48,153994.0,39.4541,39.4626,39.4286,39.4541,153994.0
2019-06-27 12:35:00,46.48,46.49,46.42,46.44,92179.0,39.4541,39.4626,39.4032,39.4201,92179.0
2019-06-27 12:40:00,46.43,46.43,46.4,46.41,101821.0,39.4117,39.4117,39.3862,39.3947,101821.0
2019-06-27 12:45:00,46.42,46.44,46.4,46.43,53034.0,39.4032,39.4201,39.3862,39.4117,53034.0
2019-06-27 12:50:00,46.43,46.44,46.37,46.39,38508.0,39.4117,39.4201,39.3607,39.3777,38508.0
2019-06-27 12:55:00,46.4,46.4,46.36,46.39,41129.0,39.3862,39.3862,39.3522,39.3777,41129.0
2019-06-27 13:00:00,46.39,46.46,46.37,46.46,115844.0,39.3777,39.4371,39.3607,39.4371,115844.0
2019-06-27 13:05:00,46.46,46.46,46.41,46.43,88560.0,39.4371,39.4371,39.3947,39.4117,88560.0
2019-06-27 13:10:00,46.42,46.43,46.4,46.42,42209.0,39.4032,39.4117,39.3862,39.4032,42209.0
2019-06-27 13:15:00,46.41,46.44,46.4,46.4,62183.0,39.3947,39.4201,39.3862,39.3862,62183.0
2019-06-27 13:20:00,46.41,46.45,46.4,46.45,129770.0,39.3947,39.4286,39.3862,39.4286,129770.0
2019-06-27 13:25:00,46.45,46.47,46.44,46.46,294637.0,39.4286,39.4456,39.4201,39.4371,294637.0
2019-06-27 13:30:00,46.45,46.49,46.44,46.47,132850.0,39.4286,39.4626,39.4201,39.4456,132850.0
2019-06-27 13:35:00,46.46,46.49,46.45,46.47,98558.0,39.4371,39.4626,39.4286,39.4456,98558.0
2019-06-27 13:40:00,46.47,46.48,46.37,46.43,236010.0,39.4456,39.4541,39.3607,39.4117,236010.0
2019-06-27 13:45:00,46.43,46.44,46.4,46.43,59244.0,39.4117,39.4201,39.3862,39.4117,59244.0
2019-06-27 13:50:00,46.43,46.46,46.42,46.44,45279.0,39.4117,39.4371,39.4032,39.4201,45279.0
2019-06-27 13:55:00,46.43,46.45,46.42,46.44,171132.0,39.4117,39.4286,39.4032,39.4201,171132.0
2019-06-27 14:00:00,46.43,46.44,46.4,46.42,71428.0,39.4117,39.4201,39.3862,39.4032,71428.0
2019-06-27 14:05:00,46.43,46.45,46.42,46.43,62690.0,39.4117,39.4286,39.4032,39.4117,62690.0
2019-06-27 14:10:00,46.43,46.45,46.43,46.45,41283.0,39.4117,39.4286,39.4117,39.4286,41283.0
2019-06-27 14:15:00,46.45,46.46,46.43,46.46,53291.0,39.4286,39.4371,39.4117,39.4371,53291.0
2019-06-27 14:20:00,46.46,46.46,46.43,46.45,67196.0,39.4371,39.4371,39.4117,39.4286,67196.0
2019-06-27 14:25:00,46.45,46.46,46.4,46.42,73516.0,39.4286,39.4371,39.3862,39.4032,73516.0
2019-06-27 14:30:00,46.41,46.42,46.35,46.37,59938.0,39.3947,39.4032,39.3437,39.3607,59938.0
2019-06-27 14:35:00,46.36,46.37,46.28,46.29,106933.0,39.3522,39.3607,39.2843,39.2928,106933.0
2019-06-27 14:40:00,46.28,46.29,46.23,46.27,100020.0,39.2843,39.2928,39.2419,39.2758,100020.0
2019-06-27 14:45:00,46.27,46.28,46.25,46.26,71453.0,39.2758,39.2843,39.2589,39.2674,71453.0
2019-06-27 14:50:00,46.25,46.26,46.21,46.23,66209.0,39.2589,39.2674,39.2249,39.2419,66209.0
2019-06-27 14:55:00,46.23,46.23,46.15,46.16,126416.0,39.2419,39.2419,39.174,39.1825,126416.0
2019-06-27 15:00:00,46.17,46.19,46.14,46.16,168742.0,39.191,39.2079,39.1655,39.1825,168742.0
2019-06-27 15:05:00,46.16,46.18,46.14,46.16,92149.0,39.1825,39.1994,39.1655,39.1825,92149.0
2019-06-27 15:10:00,46.16,46.18,46.14,46.16,107526.0,39.1825,39.1994,39.1655,39.1825,107526.0
2019-06-27 15:15:00,46.15,46.17,46.11,46.15,75629.0,39.174,39.191,39.14,39.174,75629.0
2019-06-27 15:20:00,46.15,46.17,46.13,46.15,84091.0,39.174,39.191,39.157,39.174,84091.0
2019-06-27 15:25:00,46.15,46.16,46.13,46.15,121113.0,39.174,39.1825,39.157,39.174,121113.0
2019-06-27 15:30:00,46.15,46.2,46.14,46.2,148536.0,39.174,39.2164,39.1655,39.2164,148536.0
2019-06-27 15:35:00,46.2,46.28,46.17,46.25,319933.0,39.2164,39.2843,39.191,39.2589,319933.0
2019-06-27 15:40:00,46.24,46.28,46.22,46.26,305299.0,39.2504,39.2843,39.2334,39.2674,305299.0
2019-06-27 15:45:00,46.25,46.29,46.24,46.27,172765.0,39.2589,39.2928,39.2504,39.2758,172765.0
2019-06-27 15:50:00,46.27,46.41,46.26,46.4,493706.0,39.2758,39.3947,39.2674,39.3862,493706.0
2019-06-27 15:55:00,46.41,46.41,46.25,46.27,1304122.0,39.3947,39.3947,39.2589,39.2758,1304122.0
2019-06-28 09:30:00,46.81,46.94,46.8,46.94,764955.0,39.7342,39.8446,39.7257,39.8446,764955.0
2019-06-28 09:35:00,46.94,47.53,46.94,47.53,1041084.0,39.8446,40.3454,39.8446,40.3454,1041084.0
2019-06-28 09:40:00,47.53,47.53,47.32,47.39,420335.0,40.3454,40.3454,40.1671,40.2265,420335.0
2019-06-28 09:45:00,47.38,47.44,47.28,47.33,456830.0,40.2181,40.269,40.1332,40.1756,456830.0
2019-06-28 09:50:00,47.33,47.49,47.31,47.42,501366.0,40.1756,40.3114,40.1586,40.252,501366.0
2019-06-28 09:55:00,47.43,47.5,47.36,47.38,370966.0,40.2605,40.3199,40.2011,40.2181,370966.0
2019-06-28 10:00:00,47.38,47.41,47.19,47.22,361899.0,40.2181,40.2435,40.0568,40.0822,361899.0
2019-06-28 10:05:00,47.22,47.28,47.18,47.27,289933.0,40.0822,40.1332,40.0483,40.1247,289933.0
2019-06-28 10:10:00,47.27,47.34,47.25,47.29,405634.0,40.1247,40.1841,40.1077,40.1417,405634.0
2019-06-28 10:15:00,47.28,47.32,47.22,47.23,215068.0,40.1332,40.1671,40.0822,40.0907,215068.0
2019-06-28 10:20:00,47.23,47.24,47.13,47.22,199018.0,40.0907,40.0992,40.0058,40.0822,199018.0
2019-06-28 10:25:00,47.22,47.22,47.14,47.15,443057.0,40.0822,40.0822,40.0143,40.0228,443057.0
2019-06-28 10:30:00,47.15,47.19,47.14,47.17,344990.0,40.0228,40.0568,40.0143,40.0398,344990.0
2019-06-28 10:35:00,47.17,47.22,47.15,47.2,212161.0,40.0398,40.0822,40.0228,40.0653,212161.0
2019-06-28 10:40:00,47.19,47.29,47.19,47.26,157114.0,40.0568,40.1417,40.0568,40.1162,157114.0
2019-06-28 10:45:00,47.26,47.44,47.25,47.43,399559.0,40.1162,40.269,40.1077,40.2605,399559.0
2019-06-28 10:50:00,47.43,47.52,47.41,47.48,262749.0,40.2605,40.3369,40.2435,40.3029,262749.0
2019-06-28 10:55:00,47.48,47.52,47.47,47.5,250134.0,40.3029,40.3369,40.2944,40.3199,250134.0
2019-06-28 11:00:00,47.5,47.56,47.47,47.48,211931.0,40.3199,40.3708,40.2944,40.3029,211931.0
2019-06-28 11:05:00,47.49,47.51,47.47,47.48,298795.0,40.3114,40.3284,40.2944,40.3029,298795.0
2019-06-28 11:10:00,47.48,47.49,47.4,47.42,227955.0,40.3029,40.3114,40.235,40.252,227955.0
2019-06-28 11:15:00,47.42,47.45,47.38,47.42,71155.0,40.252,40.2775,40.2181,40.252,71155.0
2019-06-28 11:20:00,47.43,47.46,47.41,47.44,82855.0,40.2605,40.286,40.2435,40.269,82855.0
2019-06-28 11:25:00,47.44,47.59,47.43,47.58,147043.0,40.269,40.3963,40.2605,40.3878,147043.0
2019-06-28 11:30:00,47.58,47.6,47.52,47.59,136635.0,40.3878,40.4048,40.3369,40.3963,136635.0
2019-06-28 11:35:00,47.59,47.6,47.57,47.59,123962.0,40.3963,40.4048,40.3793,40.3963,123962.0
2019-06-28 11:40:00,47.59,47.66,47.57,47.65,217267.0,40.3963,40.4557,40.3793,40.4472,217267.0
2019-06-28 11:45:00,47.66,47.7,47.62,47.64,162547.0,40.4557,40.4897,40.4218,40.4388,162547.0
2019-06-28 11:50:00,47.64,47.64,47.57,47.59,127653.0,40.4388,40.4388,40.3793,40.3963,127653.0
2019-06-28 11:55:00,47.6,47.65,47.59,47.6,189751.0,40.4048,40.4472,40.3963,40.4048,189751.0
2019-06-28 12:00:00,47.61,47.61,47.57,47.59,117197.0,40.4133,40.4133,40.3793,40.3963,117197.0
2019-06-28 12:05:00,47.59,47.61,47.51,47.52,291580.0,40.3963,40.4133,40.3284,40.3369,291580.0
2019-06-28 12:10:00,47.53,47.54,47.48,47.48,121823.0,40.3454,40.3539,40.3029,40.3029,121823.0
2019-06-28 12:15:00,47.48,47.52,47.46,47.51,114219.0,40.3029,40.3369,40.286,40.3284,114219.0
2019-06-28 12:20:00,47.51,47.57,47.48,47.53,179361.0,40.3284,40.3793,40.3029,40.3454,179361.0
2019-06-28 12:25:00,47.53,47.54,47.51,47.52,58092.0,40.3454,40.3539,40.3284,40.3369,58092.0
2019-06-28 12:30:00,47.52,47.56,47.5,47.55,65672.0,40.3369,40.3708,40.3199,40.3624,65672.0
2019-06-28 12:35:00,47.56,47.56,47.52,47.53,82740.0,40.3708,40.3708,40.3369,40.3454,82740.0
2019-06-28 12:40:00,47.54,47.54,47.5,47.51,49377.0,40.3539,40.3539,40.3199,40.3284,49377.0
2019-06-28 12:45:00,47.51,47.51,47.46,47.47,79851.0,40.3284,40.3284,40.286,40.2944,79851.0
2019-06-28 12:50:00,47.47,47.47,47.43,47.46,75938.0,40.2944,40.2944,40.2605,40.286,75938.0
2019-06-28 12:55:00,47.46,47.49,47.45,47.48,79919.0,40.286,40.3114,40.2775,40.3029,79919.0
2019-06-28 13:00:00,47.48,47.52,47.47,47.51,140725.0,40.3029,40.3369,40.2944,40.3284,140725.0
2019-06-28 13:05:00,47.51,47.58,47.51,47.57,101940.0,40.3284,40.3878,40.3284,40.3793,101940.0
2019-06-28 13:10:00,47.57,47.61,47.55,47.55,391515.0,40.3793,40.4133,40.3624,40.3624,391515.0
2019-06-28 13:15:00,47.55,47.59,47.55,47.59,162968.0,40.3624,40.3963,40.3624,40.3963,162968.0
2019-06-28 13:20:00,47.59,47.59,47.5,47.51,233402.0,40.3963,40.3963,40.3199,40.3284,233402.0
2019-06-28 13:25:00,47.52,47.54,47.5,47.54,63724.0,40.3369,40.3539,40.3199,40.3539,63724.0
2019-06-28 13:30:00,47.54,47.6,47.53,47.59,154165.0,40.3539,40.4048,40.3454,40.3963,154165.0
2019-06-28 13:35:00,47.59,47.61,47.57,47.61,59621.0,40.3963,40.4133,40.3793,40.4133,59621.0
2019-06-28 13:40:00,47.61,47.61,47.58,47.58,59326.0,40.4133,40.4133,40.3878,40.3878,59326.0
2019-06-28 13:45:00,47.58,47.61,47.58,47.61,56239.0,40.3878,40.4133,40.3878,40.4133,56239.0
2019-06-28 13:50:00,47.61,47.61,47.57,47.59,122380.0,40.4133,40.4133,40.3793,40.3963,122380.0
2019-06-28 13:55:00,47.58,47.61,47.58,47.61,86544.0,40.3878,40.4133,40.3878,40.4133,86544.0
2019-06-28 14:00:00,47.6,47.61,47.48,47.5,251732.0,40.4048,40.4133,40.3029,40.3199,251732.0
2019-06-28 14:05:00,47.5,47.53,47.49,47.53,90894.0,40.3199,40.3454,40.3114,40.3454,90894.0
2019-06-28 14:10:00,47.53,47.54,47.45,47.48,89701.0,40.3454,40.3539,40.2775,40.3029,89701.0
2019-06-28 14:15:00,47.48,47.48,47.42,47.46,142858.0,40.3029,40.3029,40.252,40.286,142858.0
2019-06-28 14:20:00,47.45,47.47,47.43,47.46,123196.0,40.2775,40.2944,40.2605,40.286,123196.0
2019-06-28 14:25:00,47.45,47.47,47.44,47.47,180105.0,40.2775,40.2944,40.269,40.2944,180105.0
2019-06-28 14:30:00,47.47,47.48,47.36,47.39,355823.0,40.2944,40.3029,40.2011,40.2265,355823.0
2019-06-28 14:35:00,47.39,47.4,47.35,47.38,178223.0,40.2265,40.235,40.1926,40.2181,178223.0
2019-06-28 14:40:00,47.38,47.38,47.24,47.25,243717.0,40.2181,40.2181,40.0992,40.1077,243717.0
2019-06-28 14:45:00,47.25,47.29,47.21,47.27,203033.0,40.1077,40.1417,40.0737,40.1247,203033.0
2019-06-28 14:50:00,47.28,47.28,47.18,47.2,170167.0,40.1332,40.1332,40.0483,40.0653,170167.0
2019-06-28 14:55:00,47.2,47.24,47.17,47.22,330706.0,40.0653,40.0992,40.0398,40.0822,330706.0
2019-06-28 15:00:00,47.22,47.23,47.19,47.22,191629.0,40.0822,40.0907,40.0568,40.0822,191629.0
2019-06-28 15:05:00,47.22,47.22,47.17,47.2,151566.0,40.0822,40.0822,40.0398,40.0653,151566.0
2019-06-28 15:10:00,47.2,47.2,47.14,47.14,208876.0,40.0653,40.0653,40.0143,40.0143,208876.0
2019-06-28 15:15:00,47.14,47.22,47.13,47.18,194100.0,40.0143,40.0822,40.0058,40.0483,194100.0
2019-06-28 15:20:00,47.18,47.19,47.16,47.16,225933.0,40.0483,40.0568,40.0313,40.0313,225933.0
2019-06-28 15:25:00,47.16,47.23,47.16,47.22,234724.0,40.0313,40.0907,40.0313,40.0822,234724.0
2019-06-28 15:30:00,47.22,47.28,47.2,47.22,262423.0,40.0822,40.1332,40.0653,40.0822,262423.0
2019-06-28 15:35:00,47.23,47.25,47.19,47.25,327495.0,40.0907,40.1077,40.0568,40.1077,327495.0
2019-06-28 15:40:00,47.25,47.26,47.23,47.24,374941.0,40.1077,40.1162,40.0907,40.0992,374941.0
2019-06-28 15:45:00,47.25,47.26,47.13,47.19,437185.0,40.1077,40.1162,40.0058,40.0568,437185.0
2019-06-28 15:50:00,47.19,47.34,47.18,47.31,1084202.0,40.0568,40.1841,40.0483,40.1586,1084202.0
2019-06-28 15:55:00,47.32,47.35,47.26,47.31,2440250.0,40.1671,40.1926,40.1162,40.1586,2440250.0
2019-07-01 09:30:00,47.88,48.12,47.84,47.92,651838.0,40.6425,40.8462,40.6085,40.6764,651838.0
2019-07-01 09:35:00,47.93,47.99,47.91,47.99,404201.0,40.6849,40.7358,40.6679,40.7358,404201.0
2019-07-01 09:40:00,47.98,48.02,47.95,47.98,474207.0,40.7274,40.7613,40.7019,40.7274,474207.0
2019-07-01 09:45:00,47.98,48.01,47.9,47.98,219243.0,40.7274,40.7528,40.6594,40.7274,219243.0
2019-07-01 09:50:00,47.98,48.03,47.92,48.0,421771.0,40.7274,40.7698,40.6764,40.7443,421771.0
2019-07-01 09:55:00,48.0,48.04,47.92,47.96,152615.0,40.7443,40.7783,40.6764,40.7104,152615.0
2019-07-01 10:00:00,47.97,48.04,47.87,47.88,417938.0,40.7189,40.7783,40.634,40.6425,417938.0
2019-07-01 10:05:00,47.88,47.89,47.78,47.85,171837.0,40.6425,40.651,40.5576,40.617,171837.0
2019-07-01 10:10:00,47.85,47.89,47.81,47.84,135189.0,40.617,40.651,40.5831,40.6085,135189.0
2019-07-01 10:15:00,47.83,47.87,47.78,47.79,128530.0,40.6,40.634,40.5576,40.5661,128530.0
2019-07-01 10:20:00,47.8,47.86,47.69,47.72,213407.0,40.5746,40.6255,40.4812,40.5067,213407.0
2019-07-01 10:25:00,47.72,47.75,47.64,47.66,86224.0,40.5067,40.5321,40.4388,40.4557,86224.0
2019-07-01 10:30:00,47.66,47.67,47.5,47.55,199689.0,40.4557,40.4642,40.3199,40.3624,199689.0
2019-07-01 10:35:00,47.55,47.67,47.52,47.67,133073.0,40.3624,40.4642,40.3369,40.4642,133073.0
2019-07-01 10:40:00,47.67,47.7,47.6,47.62,127455.0,40.4642,40.4897,40.4048,40.4218,127455.0
2019-07-01 10:45:00,47.62,47.68,47.6,47.66,94412.0,40.4218,40.4727,40.4048,40.4557,94412.0
2019-07-01 10:50:00,47.67,47.73,47.65,47.7,115420.0,40.4642,40.5151,40.4472,40.4897,115420.0
2019-07-01 10:55:00,47.71,47.76,47.7,47.72,190935.0,40.4982,40.5406,40.4897,40.5067,190935.0
2019-07-01 11:00:00,47.72,47.76,47.7,47.76,86955.0,40.5067,40.5406,40.4897,40.5406,86955.0
2019-07-01 11:05:00,47.75,47.76,47.66,47.68,115350.0,40.5321,40.5406,40.4557,40.4727,115350.0
2019-07-01 11:10:00,47.69,47.71,47.66,47.71,61115.0,40.4812,40.4982,40.4557,40.4982,61115.0
2019-07-01 11:15:00,47.71,47.78,47.69,47.75,229780.0,40.4982,40.5576,40.4812,40.5321,229780.0
2019-07-01 11:20:00,47.75,47.76,47.68,47.7,119202.0,40.5321,40.5406,40.4727,40.4897,119202.0
2019-07-01 11:25:00,47.7,47.73,47.63,47.63,145271.0,40.4897,40.5151,40.4303,40.4303,145271.0
2019-07-01 11:30:00,47.64,47.69,47.61,47.68,79606.0,40.4388,40.4812,40.4133,40.4727,79606.0
2019-07-01 11:35:00,47.68,47.7,47.63,47.7,183780.0,40.4727,40.4897,40.4303,40.4897,183780.0
2019-07-01 11:40:00,47.7,47.74,47.68,47.71,183460.0,40.4897,40.5236,40.4727,40.4982,183460.0
2019-07-01 11:45:00,47.71,47.73,47.68,47.7,135151.0,40.4982,40.5151,40.4727,40.4897,135151.0
2019-07-01 11:50:00,47.7,47.76,47.7,47.75,130818.0,40.4897,40.5406,40.4897,40.5321,130818.0
2019-07-01 11:55:00,47.75,47.85,47.74,47.84,129369.0,40.5321,40.617,40.5236,40.6085,129369.0
2019-07-01 12:00:00,47.84,47.86,47.79,47.8,149007.0,40.6085,40.6255,40.5661,40.5746,149007.0
2019-07-01 12:05:00,47.8,47.83,47.78,47.79,131559.0,40.5746,40.6,40.5576,40.5661,131559.0
2019-07-01 12:10:00,47.79,47.81,47.77,47.78,67370.0,40.5661,40.5831,40.5491,40.5576,67370.0
2019-07-01 12:15:00,47.78,47.8,47.75,47.77,207424.0,40.5576,40.5746,40.5321,40.5491,207424.0
2019-07-01 12:20:00,47.77,47.78,47.73,47.75,113217.0,40.5491,40.5576,40.5151,40.5321,113217.0
2019-07-01 12:25:00,47.75,47.75,47.71,47.72,101124.0,40.5321,40.5321,40.4982,40.5067,101124.0
2019-07-01 12:30:00,47.73,47.74,47.7,47.72,85418.0,40.5151,40.5236,40.4897,40.5067,85418.0
2019-07-01 12:35:00,47.72,47.73,47.67,47.7,71667.0,40.5067,40.5151,40.4642,40.4897,71667.0
2019-07-01 12:40:00,47.7,47.71,47.64,47.66,108056.0,40.4897,40.4982,40.4388,40.4557,108056.0
2019-07-01 12:45:00,47.66,47.67,47.63,47.64,114297.0,40.4557,40.4642,40.4303,40.4388,114297.0
2019-07-01 12:50:00,47.64,47.66,47.6,47.62,87758.0,40.4388,40.4557,40.4048,40.4218,87758.0
2019-07-01 12:55:00,47.62,47.62,47.56,47.58,74515.0,40.4218,40.4218,40.3708,40.3878,74515.0
2019-07-01 13:00:00,47.57,47.58,47.53,47.54,86577.0,40.3793,40.3878,40.3454,40.3539,86577.0
2019-07-01 13:05:00,47.53,47.58,47.53,47.55,104316.0,40.3454,40.3878,40.3454,40.3624,104316.0
2019-07-01 13:10:00,47.55,47.55,47.45,47.48,121419.0,40.3624,40.3624,40.2775,40.3029,121419.0
2019-07-01 13:15:00,47.47,47.49,47.44,47.44,68530.0,40.2944,40.3114,40.269,40.269,68530.0
2019-07-01 13:20:00,47.45,47.52,47.43,47.5,86185.0,40.2775,40.3369,40.2605,40.3199,86185.0
2019-07-01 13:25:00,47.5,47.58,47.5,47.57,152327.0,40.3199,40.3878,40.3199,40.3793,152327.0
2019-07-01 13:30:00,47.56,47.57,47.54,47.56,115146.0,40.3708,40.3793,40.3539,40.3708,115146.0
2019-07-01 13:35:00,47.56,47.64,47.56,47.62,120176.0,40.3708,40.4388,40.3708,40.4218,120176.0
2019-07-01 13:40:00,47.61,47.62,47.53,47.55,111924.0,40.4133,40.4218,40.3454,40.3624,111924.0
2019-07-01 13:45:00,47.55,47.58,47.51,47.52,108511.0,40.3624,40.3878,40.3284,40.3369,108511.0
2019-07-01 13:50:00,47.51,47.52,47.48,47.5,75073.0,40.3284,40.3369,40.3029,40.3199,75073.0
2019-07-01 13:55:00,47.49,47.51,47.48,47.5,77946.0,40.3114,40.3284,40.3029,40.3199,77946.0
2019-07-01 14:00:00,47.5,47.5,47.4,47.41,111629.0,40.3199,40.3199,40.235,40.2435,111629.0
2019-07-01 14:05:00,47.41,47.47,47.4,47.45,84608.0,40.2435,40.2944,40.235,40.2775,84608.0
2019-07-01 14:10:00,47.45,47.45,47.4,47.44,65832.0,40.2775,40.2775,40.235,40.269,65832.0
2019-07-01 14:15:00,47.44,47.46,47.42,47.45,48597.0,40.269,40.286,40.252,40.2775,48597.0
2019-07-01 14:20:00,47.45,47.46,47.41,47.44,144100.0,40.2775,40.286,40.2435,40.269,144100.0
2019-07-01 14:25:00,47.44,47.46,47.42,47.46,74748.0,40.269,40.286,40.252,40.286,74748.0
2019-07-01 14:30:00,47.45,47.46,47.43,47.45,94036.0,40.2775,40.286,40.2605,40.2775,94036.0
2019-07-01 14:35:00,47.45,47.52,47.43,47.52,157863.0,40.2775,40.3369,40.2605,40.3369,157863.0
2019-07-01 14:40:00,47.52,47.53,47.48,47.51,151770.0,40.3369,40.3454,40.3029,40.3284,151770.0
2019-07-01 14:45:00,47.52,47.54,47.48,47.5,129713.0,40.3369,40.3539,40.3029,40.3199,129713.0
2019-07-01 14:50:00,47.51,47.52,47.49,47.51,65886.0,40.3284,40.3369,40.3114,40.3284,65886.0
2019-07-01 14:55:00,47.51,47.51,47.42,47.45,86453.0,40.3284,40.3284,40.252,40.2775,86453.0
2019-07-01 15:00:00,47.44,47.5,47.43,47.5,169228.0,40.269,40.3199,40.2605,40.3199,169228.0
2019-07-01 15:05:00,47.5,47.52,47.45,47.51,126658.0,40.3199,40.3369,40.2775,40.3284,126658.0
2019-07-01 15:10:00,47.51,47.57,47.5,47.57,156817.0,40.3284,40.3793,40.3199,40.3793,156817.0
2019-07-01 15:15:00,47.57,47.59,47.54,47.55,124206.0,40.3793,40.3963,40.3539,40.3624,124206.0
2019-07-01 15:20:00,47.56,47.57,47.53,47.55,118548.0,40.3708,40.3793,40.3454,40.3624,118548.0
2019-07-01 15:25:00,47.54,47.57,47.51,47.55,184415.0,40.3539,40.3793,40.3284,40.3624,184415.0
2019-07-01 15:30:00,47.54,47.62,47.54,47.58,155569.0,40.3539,40.4218,40.3539,40.3878,155569.0
2019-07-01 15:35:00,47.59,47.63,47.58,47.63,155357.0,40.3963,40.4303,40.3878,40.4303,155357.0
2019-07-01 15:40:00,47.63,47.64,47.6,47.63,238733.0,40.4303,40.4388,40.4048,40.4303,238733.0
2019-07-01 15:45:00,47.63,47.68,47.61,47.64,257299.0,40.4303,40.4727,40.4133,40.4388,257299.0
2019-07-01 15:50:00,47.64,47.7,47.62,47.68,385653.0,40.4388,40.4897,40.4218,40.4727,385653.0
2019-07-01 15:55:00,47.69,47.72,47.62,47.7,841742.0,40.4812,40.5067,40.4218,40.4897,841742.0
2019-07-02 09:30:00,47.52,47.72,47.45,47.69,282258.0,40.3369,40.5067,40.2775,40.4812,282258.0
2019-07-02 09:35:00,47.69,47.78,47.67,47.69,137968.0,40.4812,40.5576,40.4642,40.4812,137968.0
2019-07-02 09:40:00,47.69,47.72,47.57,47.62,163674.0,40.4812,40.5067,40.3793,40.4218,163674.0
2019-07-02 09:45:00,47.63,47.76,47.6,47.75,133882.0,40.4303,40.5406,40.4048,40.5321,133882.0
2019-07-02 09:50:00,47.76,47.8,47.7,47.8,101908.0,40.5406,40.5746,40.4897,40.5746,101908.0
2019-07-02 09:55:00,47.8,47.8,47.65,47.69,130861.0,40.5746,40.5746,40.4472,40.4812,130861.0
2019-07-02 10:00:00,47.68,47.7,47.63,47.64,85077.0,40.4727,40.4897,40.4303,40.4388,85077.0
2019-07-02 10:05:00,47.64,47.65,47.51,47.57,135124.0,40.4388,40.4472,40.3284,40.3793,135124.0
2019-07-02 10:10:00,47.56,47.67,47.56,47.65,99817.0,40.3708,40.4642,40.3708,40.4472,99817.0
2019-07-02 10:15:00,47.65,47.66,47.54,47.55,65664.0,40.4472,40.4557,40.3539,40.3624,65664.0
2019-07-02 10:20:00,47.55,47.6,47.53,47.55,72619.0,40.3624,40.4048,40.3454,40.3624,72619.0
2019-07-02 10:25:00,47.56,47.63,47.55,47.63,118656.0,40.3708,40.4303,40.3624,40.4303,118656.0
2019-07-02 10:30:00,47.62,47.68,47.6,47.62,108781.0,40.4218,40.4727,40.4048,40.4218,108781.0
2019-07-02 10:35:00,47.61,47.63,47.57,47.57,38556.0,40.4133,40.4303,40.3793,40.3793,38556.0
2019-07-02 10:40:00,47.56,47.61,47.53,47.58,105678.0,40.3708,40.4133,40.3454,40.3878,105678.0
2019-07-02 10:45:00,47.58,47.58,47.49,47.5,76089.0,40.3878,40.3878,40.3114,40.3199,76089.0
2019-07-02 10:50:00,47.5,47.52,47.48,47.49,60985.0,40.3199,40.3369,40.3029,40.3114,60985.0
2019-07-02 10:55:00,47.49,47.49,47.42,47.46,87881.0,40.3114,40.3114,40.252,40.286,87881.0
2019-07-02 11:00:00,47.47,47.5,47.4,47.43,117080.0,40.2944,40.3199,40.235,40.2605,117080.0
2019-07-02 11:05:00,47.42,47.45,47.4,47.41,62692.0,40.252,40.2775,40.235,40.2435,62692.0
2019-07-02 11:10:00,47.4,47.43,47.39,47.41,162659.0,40.235,40.2605,40.2265,40.2435,162659.0
2019-07-02 11:15:00,47.41,47.42,47.39,47.4,74886.0,40.2435,40.252,40.2265,40.235,74886.0
2019-07-02 11:20:00,47.41,47.41,47.27,47.28,142533.0,40.2435,40.2435,40.1247,40.1332,142533.0
2019-07-02 11:25:00,47.28,47.36,47.26,47.32,105722.0,40.1332,40.2011,40.1162,40.1671,105722.0
2019-07-02 11:30:00,47.33,47.33,47.24,47.26,136107.0,40.1756,40.1756,40.0992,40.1162,136107.0
2019-07-02 11:35:00,47.25,47.26,47.14,47.15,112356.0,40.1077,40.1162,40.0143,40.0228,112356.0
2019-07-02 11:40:00,47.15,47.23,47.12,47.18,113124.0,40.0228,40.0907,39.9974,40.0483,113124.0
2019-07-02 11:45:00,47.18,47.24,47.14,47.22,84933.0,40.0483,40.0992,40.0143,40.0822,84933.0
2019-07-02 11:50:00,47.23,47.26,47.2,47.22,126111.0,40.0907,40.1162,40.0653,40.0822,126111.0
2019-07-02 11:55:00,47.22,47.26,47.2,47.23,91466.0,40.0822,40.1162,40.0653,40.0907,91466.0
2019-07-02 12:00:00,47.23,47.23,47.12,47.13,144194.0,40.0907,40.0907,39.9974,40.0058,144194.0
2019-07-02 12:05:00,47.13,47.21,47.12,47.21,130924.0,40.0058,40.0737,39.9974,40.0737,130924.0
2019-07-02 12:10:00,47.21,47.22,47.17,47.18,107530.0,40.0737,40.0822,40.0398,40.0483,107530.0
2019-07-02 12:15:00,47.18,47.22,47.17,47.2,109158.0,40.0483,40.0822,40.0398,40.0653,109158.0
2019-07-02 12:20:00,47.2,47.21,47.12,47.13,77915.0,40.0653,40.0737,39.9974,40.0058,77915.0
2019-07-02 12:25:00,47.13,47.13,46.96,47.02,234576.0,40.0058,40.0058,39.8615,39.9125,234576.0
2019-07-02 12:30:00,47.02,47.04,46.91,46.94,125323.0,39.9125,39.9294,39.8191,39.8446,125323.0
2019-07-02 12:35:00,46.95,47.08,46.93,47.05,163886.0,39.8531,39.9634,39.8361,39.9379,163886.0
2019-07-02 12:40:00,47.05,47.11,47.03,47.09,106423.0,39.9379,39.9889,39.921,39.9719,106423.0
2019-07-02 12:45:00,47.1,47.18,47.09,47.18,49386.0,39.9804,40.0483,39.9719,40.0483,49386.0
2019-07-02 12:50:00,47.18,47.22,47.16,47.19,98885.0,40.0483,40.0822,40.0313,40.0568,98885.0
2019-07-02 12:55:00,47.19,47.27,47.18,47.27,67100.0,40.0568,40.1247,40.0483,40.1247,67100.0
2019-07-02 13:00:00,47.27,47.29,47.23,47.26,85249.0,40.1247,40.1417,40.0907,40.1162,85249.0
2019-07-02 13:05:00,47.26,47.29,47.23,47.24,89334.0,40.1162,40.1417,40.0907,40.0992,89334.0
2019-07-02 13:10:00,47.25,47.29,47.24,47.28,121035.0,40.1077,40.1417,40.0992,40.1332,121035.0
2019-07-02 13:15:00,47.27,47.29,47.23,47.27,89336.0,40.1247,40.1417,40.0907,40.1247,89336.0
2019-07-02 13:20:00,47.28,47.32,47.26,47.29,128531.0,40.1332,40.1671,40.1162,40.1417,128531.0
2019-07-02 13:25:00,47.29,47.31,47.28,47.31,91649.0,40.1417,40.1586,40.1332,40.1586,91649.0
2019-07-02 13:30:00,47.32,47.32,47.25,47.29,113842.0,40.1671,40.1671,40.1077,40.1417,113842.0
2019-07-02 13:35:00,47.29,47.33,47.28,47.31,83285.0,40.1417,40.1756,40.1332,40.1586,83285.0
2019-07-02 13:40:00,47.3,47.31,47.23,47.24,83244.0,40.1501,40.1586,40.0907,40.0992,83244.0
2019-07-02 13:45:00,47.23,47.25,47.21,47.24,83714.0,40.0907,40.1077,40.0737,40.0992,83714.0
2019-07-02 13:50:00,47.24,47.25,47.21,47.24,83386.0,40.0992,40.1077,40.0737,40.0992,83386.0
2019-07-02 13:55:00,47.25,47.25,47.16,47.21,124107.0,40.1077,40.1077,40.0313,40.0737,124107.0
2019-07-02 14:00:00,47.21,47.23,47.19,47.22,57004.0,40.0737,40.0907,40.0568,40.0822,57004.0
2019-07-02 14:05:00,47.22,47.27,47.21,47.25,76378.0,40.0822,40.1247,40.0737,40.1077,76378.0
2019-07-02 14:10:00,47.25,47.28,47.24,47.24,68075.0,40.1077,40.1332,40.0992,40.0992,68075.0
2019-07-02 14:15:00,47.24,47.25,47.21,47.23,60726.0,40.0992,40.1077,40.0737,40.0907,60726.0
2019-07-02 14:20:00,47.22,47.25,47.21,47.23,76981.0,40.0822,40.1077,40.0737,40.0907,76981.0
2019-07-02 14:25:00,47.23,47.26,47.22,47.25,57820.0,40.0907,40.1162,40.0822,40.1077,57820.0
2019-07-02 14:30:00,47.25,47.3,47.25,47.26,97886.0,40.1077,40.1501,40.1077,40.1162,97886.0
2019-07-02 14:35:00,47.26,47.27,47.2,47.22,75652.0,40.1162,40.1247,40.0653,40.0822,75652.0
2019-07-02 14:40:00,47.21,47.22,47.17,47.18,100965.0,40.0737,40.0822,40.0398,40.0483,100965.0
2019-07-02 14:45:00,47.17,47.18,47.14,47.15,80825.0,40.0398,40.0483,40.0143,40.0228,80825.0
2019-07-02 14:50:00,47.15,47.16,47.08,47.11,105600.0,40.0228,40.0313,39.9634,39.9889,105600.0
2019-07-02 14:55:00,47.1,47.13,47.06,47.09,103345.0,39.9804,40.0058,39.9464,39.9719,103345.0
2019-07-02 15:00:00,47.1,47.17,47.1,47.14,105802.0,39.9804,40.0398,39.9804,40.0143,105802.0
2019-07-02 15:05:00,47.15,47.17,47.11,47.13,122952.0,40.0228,40.0398,39.9889,40.0058,122952.0
2019-07-02 15:10:00,47.14,47.16,47.04,47.08,173300.0,40.0143,40.0313,39.9294,39.9634,173300.0
2019-07-02 15:15:00,47.08,47.12,47.05,47.05,103486.0,39.9634,39.9974,39.9379,39.9379,103486.0
2019-07-02 15:20:00,47.05,47.1,47.04,47.04,154814.0,39.9379,39.9804,39.9294,39.9294,154814.0
2019-07-02 15:25:00,47.04,47.09,47.03,47.07,135564.0,39.9294,39.9719,39.921,39.9549,135564.0
2019-07-02 15:30:00,47.07,47.19,47.06,47.18,130189.0,39.9549,40.0568,39.9464,40.0483,130189.0
2019-07-02 15:35:00,47.18,47.23,47.17,47.18,152354.0,40.0483,40.0907,40.0398,40.0483,152354.0
2019-07-02 15:40:00,47.19,47.19,47.09,47.1,143646.0,40.0568,40.0568,39.9719,39.9804,143646.0
2019-07-02 15:45:00,47.1,47.19,47.09,47.15,205639.0,39.9804,40.0568,39.9719,40.0228,205639.0
2019-07-02 15:50:00,47.15,47.22,47.14,47.18,365578.0,40.0228,40.0822,40.0143,40.0483,365578.0
2019-07-02 15:55:00,47.18,47.26,47.14,47.23,1107060.0,40.0483,40.1162,40.0143,40.0907,1107060.0
2019-07-03 09:30:00,47.3,47.39,47.09,47.11,313168.0,40.1501,40.2265,39.9719,39.9889,313168.0
2019-07-03 09:35:00,47.11,47.22,47.08,47.11,333083.0,39.9889,40.0822,39.9634,39.9889,333083.0
2019-07-03 09:40:00,47.11,47.17,47.03,47.06,190006.0,39.9889,40.0398,39.921,39.9464,190006.0
2019-07-03 09:45:00,47.06,47.12,47.04,47.07,251009.0,39.9464,39.9974,39.9294,39.9549,251009.0
2019-07-03 09:50:00,47.06,47.2,46.98,47.19,255558.0,39.9464,40.0653,39.8785,40.0568,255558.0
2019-07-03 09:55:00,47.19,47.29,47.17,47.25,129339.0,40.0568,40.1417,40.0398,40.1077,129339.0
2019-07-03 10:00:00,47.25,47.28,47.04,47.09,332139.0,40.1077,40.1332,39.9294,39.9719,332139.0
2019-07-03 10:05:00,47.09,47.14,47.06,47.09,180030.0,39.9719,40.0143,39.9464,39.9719,180030.0
2019-07-03 10:10:00,47.1,47.15,47.07,47.11,145087.0,39.9804,40.0228,39.9549,39.9889,145087.0
2019-07-03 10:15:00,47.1,47.2,47.08,47.17,188205.0,39.9804,40.0653,39.9634,40.0398,188205.0
2019-07-03 10:20:00,47.17,47.23,47.16,47.22,81344.0,40.0398,40.0907,40.0313,40.0822,81344.0
2019-07-03 10:25:00,47.22,47.33,47.19,47.33,258193.0,40.0822,40.1756,40.0568,40.1756,258193.0
2019-07-03 10:30:00,47.32,47.44,47.3,47.4,237189.0,40.1671,40.269,40.1501,40.235,237189.0
2019-07-03 10:35:00,47.4,47.52,47.4,47.49,205889.0,40.235,40.3369,40.235,40.3114,205889.0
2019-07-03 10:40:00,47.48,47.58,47.47,47.58,201549.0,40.3029,40.3878,40.2944,40.3878,201549.0
2019-07-03 10:45:00,47.58,47.66,47.56,47.63,400526.0,40.3878,40.4557,40.3708,40.4303,400526.0
2019-07-03 10:50:00,47.63,47.67,47.62,47.66,183444.0,40.4303,40.4642,40.4218,40.4557,183444.0
2019-07-03 10:55:00,47.66,47.67,47.62,47.63,167440.0,40.4557,40.4642,40.4218,40.4303,167440.0
2019-07-03 11:00:00,47.63,47.72,47.61,47.71,287796.0,40.4303,40.5067,40.4133,40.4982,287796.0
2019-07-03 11:05:00,47.71,47.72,47.61,47.64,196816.0,40.4982,40.5067,40.4133,40.4388,196816.0
2019-07-03 11:10:00,47.64,47.66,47.59,47.62,125843.0,40.4388,40.4557,40.3963,40.4218,125843.0
2019-07-03 11:15:00,47.61,47.69,47.6,47.69,147930.0,40.4133,40.4812,40.4048,40.4812,147930.0
2019-07-03 11:20:00,47.68,47.71,47.66,47.69,150763.0,40.4727,40.4982,40.4557,40.4812,150763.0
2019-07-03 11:25:00,47.7,47.75,47.69,47.71,215919.0,40.4897,40.5321,40.4812,40.4982,215919.0
2019-07-03 11:30:00,47.71,47.77,47.69,47.75,176149.0,40.4982,40.5491,40.4812,40.5321,176149.0
2019-07-03 11:35:00,47.75,47.79,47.72,47.75,209935.0,40.5321,40.5661,40.5067,40.5321,209935.0
2019-07-03 11:40:00,47.76,47.77,47.67,47.68,226134.0,40.5406,40.5491,40.4642,40.4727,226134.0
2019-07-03 11:45:00,47.67,47.69,47.57,47.64,290775.0,40.4642,40.4812,40.3793,40.4388,290775.0
2019-07-03 11:50:00,47.65,47.72,47.64,47.68,143157.0,40.4472,40.5067,40.4388,40.4727,143157.0
2019-07-03 11:55:00,47.68,47.7,47.63,47.67,213642.0,40.4727,40.4897,40.4303,40.4642,213642.0
2019-07-03 12:00:00,47.68,47.72,47.66,47.72,92048.0,40.4727,40.5067,40.4557,40.5067,92048.0
2019-07-03 12:05:00,47.72,47.73,47.69,47.72,77892.0,40.5067,40.5151,40.4812,40.5067,77892.0
2019-07-03 12:10:00,47.72,47.73,47.61,47.63,181601.0,40.5067,40.5151,40.4133,40.4303,181601.0
2019-07-03 12:15:00,47.63,47.66,47.57,47.58,78306.0,40.4303,40.4557,40.3793,40.3878,78306.0
2019-07-03 12:20:00,47.58,47.6,47.57,47.59,72098.0,40.3878,40.4048,40.3793,40.3963,72098.0
2019-07-03 12:25:00,47.59,47.59,47.55,47.58,64839.0,40.3963,40.3963,40.3624,40.3878,64839.0
2019-07-03 12:30:00,47.57,47.63,47.56,47.59,146378.0,40.3793,40.4303,40.3708,40.3963,146378.0
2019-07-03 12:35:00,47.59,47.61,47.57,47.59,109069.0,40.3963,40.4133,40.3793,40.3963,109069.0
2019-07-03 12:40:00,47.58,47.61,47.5,47.5,148846.0,40.3878,40.4133,40.3199,40.3199,148846.0
2019-07-03 12:45:00,47.51,47.51,47.45,47.48,202804.0,40.3284,40.3284,40.2775,40.3029,202804.0
2019-07-03 12:50:00,47.48,47.61,47.48,47.58,285990.0,40.3029,40.4133,40.3029,40.3878,285990.0
2019-07-03 12:55:00,47.59,47.69,47.58,47.66,604909.0,40.3963,40.4812,40.3878,40.4557,604909.0
2019-07-05 09:30:00,48.1,48.19,47.95,48.12,468105.0,40.8292,40.9056,40.7019,40.8462,468105.0
2019-07-05 09:35:00,48.12,48.14,47.88,47.9,124054.0,40.8462,40.8632,40.6425,40.6594,124054.0
2019-07-05 09:40:00,47.9,47.99,47.85,47.85,105864.0,40.6594,40.7358,40.617,40.617,105864.0
2019-07-05 09:45:00,47.84,48.05,47.83,48.03,103820.0,40.6085,40.7868,40.6,40.7698,103820.0
2019-07-05 09:50:00,48.03,48.19,47.97,48.17,173438.0,40.7698,40.9056,40.7189,40.8886,173438.0
2019-07-05 09:55:00,48.17,48.19,48.06,48.19,147903.0,40.8886,40.9056,40.7953,40.9056,147903.0
2019-07-05 10:00:00,48.19,48.19,47.93,47.95,127227.0,40.9056,40.9056,40.6849,40.7019,127227.0
2019-07-05 10:05:00,47.95,48.06,47.93,48.05,237809.0,40.7019,40.7953,40.6849,40.7868,237809.0
2019-07-05 10:10:00,48.05,48.06,47.9,47.94,154030.0,40.7868,40.7953,40.6594,40.6934,154030.0
2019-07-05 10:15:00,47.94,48.02,47.91,48.01,126755.0,40.6934,40.7613,40.6679,40.7528,126755.0
2019-07-05 10:20:00,48.0,48.01,47.84,47.84,118547.0,40.7443,40.7528,40.6085,40.6085,118547.0
2019-07-05 10:25:00,47.84,47.87,47.79,47.84,331122.0,40.6085,40.634,40.5661,40.6085,331122.0
2019-07-05 10:30:00,47.84,47.91,47.83,47.84,53001.0,40.6085,40.6679,40.6,40.6085,53001.0
2019-07-05 10:35:00,47.85,47.88,47.82,47.83,52119.0,40.617,40.6425,40.5915,40.6,52119.0
2019-07-05 10:40:00,47.83,47.9,47.8,47.86,84637.0,40.6,40.6594,40.5746,40.6255,84637.0
2019-07-05 10:45:00,47.85,47.95,47.83,47.94,103789.0,40.617,40.7019,40.6,40.6934,103789.0
2019-07-05 10:50:00,47.94,48.04,47.93,48.0,69459.0,40.6934,40.7783,40.6849,40.7443,69459.0
2019-07-05 10:55:00,48.0,48.03,47.95,48.02,73699.0,40.7443,40.7698,40.7019,40.7613,73699.0
2019-07-05 11:00:00,48.02,48.04,47.98,48.04,69752.0,40.7613,40.7783,40.7274,40.7783,69752.0
2019-07-05 11:05:00,48.03,48.06,48.01,48.05,62890.0,40.7698,40.7953,40.7528,40.7868,62890.0
2019-07-05 11:10:00,48.05,48.06,48.01,48.04,88254.0,40.7868,40.7953,40.7528,40.7783,88254.0
2019-07-05 11:15:00,48.04,48.05,47.94,47.96,87630.0,40.7783,40.7868,40.6934,40.7104,87630.0
2019-07-05 11:20:00,47.96,47.98,47.93,47.95,59399.0,40.7104,40.7274,40.6849,40.7019,59399.0
2019-07-05 11:25:00,47.95,47.99,47.91,47.98,137152.0,40.7019,40.7358,40.6679,40.7274,137152.0
2019-07-05 11:30:00,47.98,48.04,47.96,47.99,114147.0,40.7274,40.7783,40.7104,40.7358,114147.0
2019-07-05 11:35:00,47.99,48.06,47.98,48.04,86992.0,40.7358,40.7953,40.7274,40.7783,86992.0
2019-07-05 11:40:00,48.05,48.05,47.94,47.94,102537.0,40.7868,40.7868,40.6934,40.6934,102537.0
2019-07-05 11:45:00,47.95,47.96,47.87,47.93,69479.0,40.7019,40.7104,40.634,40.6849,69479.0
2019-07-05 11:50:00,47.93,47.95,47.9,47.95,61760.0,40.6849,40.7019,40.6594,40.7019,61760.0
2019-07-05 11:55:00,47.94,47.95,47.9,47.93,91274.0,40.6934,40.7019,40.6594,40.6849,91274.0
2019-07-05 12:00:00,47.93,47.95,47.85,47.85,96608.0,40.6849,40.7019,40.617,40.617,96608.0
2019-07-05 12:05:00,47.85,47.9,47.84,47.86,73866.0,40.617,40.6594,40.6085,40.6255,73866.0
2019-07-05 12:10:00,47.86,47.92,47.85,47.88,46205.0,40.6255,40.6764,40.617,40.6425,46205.0
2019-07-05 12:15:00,47.88,47.91,47.85,47.9,97175.0,40.6425,40.6679,40.617,40.6594,97175.0
2019-07-05 12:20:00,47.9,47.92,47.87,47.9,72101.0,40.6594,40.6764,40.634,40.6594,72101.0
2019-07-05 12:25:00,47.91,47.92,47.84,47.87,56686.0,40.6679,40.6764,40.6085,40.634,56686.0
2019-07-05 12:30:00,47.87,47.89,47.84,47.89,64903.0,40.634,40.651,40.6085,40.651,64903.0
2019-07-05 12:35:00,47.89,47.92,47.87,47.9,119869.0,40.651,40.6764,40.634,40.6594,119869.0
2019-07-05 12:40:00,47.9,47.91,47.85,47.88,61496.0,40.6594,40.6679,40.617,40.6425,61496.0
2019-07-05 12:45:00,47.87,47.89,47.85,47.85,73781.0,40.634,40.651,40.617,40.617,73781.0
2019-07-05 12:50:00,47.85,47.87,47.82,47.87,81963.0,40.617,40.634,40.5915,40.634,81963.0
2019-07-05 12:55:00,47.86,47.9,47.85,47.87,54660.0,40.6255,40.6594,40.617,40.634,54660.0
2019-07-05 13:00:00,47.87,47.87,47.82,47.85,33469.0,40.634,40.634,40.5915,40.617,33469.0
2019-07-05 13:05:00,47.84,47.9,47.84,47.87,45009.0,40.6085,40.6594,40.6085,40.634,45009.0
2019-07-05 13:10:00,47.87,47.88,47.83,47.84,40772.0,40.634,40.6425,40.6,40.6085,40772.0
2019-07-05 13:15:00,47.83,47.84,47.79,47.82,77913.0,40.6,40.6085,40.5661,40.5915,77913.0
2019-07-05 13:20:00,47.81,47.85,47.8,47.84,44311.0,40.5831,40.617,40.5746,40.6085,44311.0
2019-07-05 13:25:00,47.83,47.84,47.77,47.79,33871.0,40.6,40.6085,40.5491,40.5661,33871.0
2019-07-05 13:30:00,47.79,47.8,47.74,47.75,102066.0,40.5661,40.5746,40.5236,40.5321,102066.0
2019-07-05 13:35:00,47.74,47.77,47.72,47.74,62822.0,40.5236,40.5491,40.5067,40.5236,62822.0
2019-07-05 13:40:00,47.75,47.84,47.74,47.83,81815.0,40.5321,40.6085,40.5236,40.6,81815.0
2019-07-05 13:45:00,47.83,47.87,47.82,47.86,82473.0,40.6,40.634,40.5915,40.6255,82473.0
2019-07-05 13:50:00,47.86,47.87,47.81,47.81,56542.0,40.6255,40.634,40.5831,40.5831,56542.0
2019-07-05 13:55:00,47.82,47.84,47.8,47.82,54670.0,40.5915,40.6085,40.5746,40.5915,54670.0
2019-07-05 14:00:00,47.82,47.85,47.81,47.84,38450.0,40.5915,40.617,40.5831,40.6085,38450.0
2019-07-05 14:05:00,47.85,47.85,47.81,47.82,44741.0,40.617,40.617,40.5831,40.5915,44741.0
2019-07-05 14:10:00,47.81,47.88,47.81,47.87,95531.0,40.5831,40.6425,40.5831,40.634,95531.0
2019-07-05 14:15:00,47.87,47.87,47.78,47.81,80604.0,40.634,40.634,40.5576,40.5831,80604.0
2019-07-05 14:20:00,47.81,47.85,47.8,47.84,71315.0,40.5831,40.617,40.5746,40.6085,71315.0
2019-07-05 14:25:00,47.84,47.85,47.8,47.8,39110.0,40.6085,40.617,40.5746,40.5746,39110.0
2019-07-05 14:30:00,47.8,47.88,47.8,47.85,80104.0,40.5746,40.6425,40.5746,40.617,80104.0
2019-07-05 14:35:00,47.85,47.91,47.85,47.91,64297.0,40.617,40.6679,40.617,40.6679,64297.0
2019-07-05 14:40:00,47.91,47.91,47.86,47.9,47433.0,40.6679,40.6679,40.6255,40.6594,47433.0
2019-07-05 14:45:00,47.89,47.91,47.87,47.89,40914.0,40.651,40.6679,40.634,40.651,40914.0
2019-07-05 14:50:00,47.89,47.91,47.86,47.9,53354.0,40.651,40.6679,40.6255,40.6594,53354.0
2019-07-05 14:55:00,47.9,47.91,47.87,47.88,55448.0,40.6594,40.6679,40.634,40.6425,55448.0
2019-07-05 15:00:00,47.89,47.89,47.83,47.83,48194.0,40.651,40.651,40.6,40.6,48194.0
2019-07-05 15:05:00,47.83,47.86,47.82,47.85,71889.0,40.6,40.6255,40.5915,40.617,71889.0
2019-07-05 15:10:00,47.85,47.86,47.81,47.84,101541.0,40.617,40.6255,40.5831,40.6085,101541.0
2019-07-05 15:15:00,47.84,47.85,47.8,47.81,105293.0,40.6085,40.617,40.5746,40.5831,105293.0
2019-07-05 15:20:00,47.81,47.86,47.8,47.84,141204.0,40.5831,40.6255,40.5746,40.6085,141204.0
2019-07-05 15:25:00,47.84,47.85,47.75,47.77,169581.0,40.6085,40.617,40.5321,40.5491,169581.0
2019-07-05 15:30:00,47.78,47.82,47.76,47.79,122909.0,40.5576,40.5915,40.5406,40.5661,122909.0
2019-07-05 15:35:00,47.79,47.82,47.77,47.78,91652.0,40.5661,40.5915,40.5491,40.5576,91652.0
2019-07-05 15:40:00,47.78,47.8,47.73,47.73,104697.0,40.5576,40.5746,40.5151,40.5151,104697.0
2019-07-05 15:45:00,47.73,47.74,47.7,47.72,154277.0,40.5151,40.5236,40.4897,40.5067,154277.0
2019-07-05 15:50:00,47.71,47.74,47.67,47.72,364247.0,40.4982,40.5236,40.4642,40.5067,364247.0
2019-07-05 15:55:00,47.71,47.79,47.67,47.77,817416.0,40.4982,40.5661,40.4642,40.5491,817416.0
2019-07-08 09:30:00,47.4,47.49,47.31,47.47,314579.0,40.235,40.3114,40.1586,40.2944,314579.0
2019-07-08 09:35:00,47.46,47.56,47.42,47.49,95973.0,40.286,40.3708,40.252,40.3114,95973.0
2019-07-08 09:40:00,47.49,47.62,47.49,47.61,94282.0,40.3114,40.4218,40.3114,40.4133,94282.0
2019-07-08 09:45:00,47.61,47.65,47.58,47.63,90653.0,40.4133,40.4472,40.3878,40.4303,90653.0
2019-07-08 09:50:00,47.62,47.77,47.62,47.77,152888.0,40.4218,40.5491,40.4218,40.5491,152888.0
2019-07-08 09:55:00,47.77,47.85,47.77,47.8,491755.0,40.5491,40.617,40.5491,40.5746,491755.0
2019-07-08 10:00:00,47.8,47.93,47.8,47.93,179681.0,40.5746,40.6849,40.5746,40.6849,179681.0
2019-07-08 10:05:00,47.93,47.99,47.93,47.97,383258.0,40.6849,40.7358,40.6849,40.7189,383258.0
2019-07-08 10:10:00,47.97,47.97,47.89,47.94,153977.0,40.7189,40.7189,40.651,40.6934,153977.0
2019-07-08 10:15:00,47.94,47.95,47.89,47.91,245140.0,40.6934,40.7019,40.651,40.6679,245140.0
2019-07-08 10:20:00,47.91,47.92,47.86,47.87,97948.0,40.6679,40.6764,40.6255,40.634,97948.0
2019-07-08 10:25:00,47.87,47.87,47.77,47.8,136523.0,40.634,40.634,40.5491,40.5746,136523.0
2019-07-08 10:30:00,47.8,47.88,47.8,47.86,112945.0,40.5746,40.6425,40.5746,40.6255,112945.0
2019-07-08 10:35:00,47.86,47.88,47.83,47.87,71606.0,40.6255,40.6425,40.6,40.634,71606.0
2019-07-08 10:40:00,47.87,47.9,47.85,47.86,76401.0,40.634,40.6594,40.617,40.6255,76401.0
2019-07-08 10:45:00,47.85,47.87,47.83,47.85,105405.0,40.617,40.634,40.6,40.617,105405.0
2019-07-08 10:50:00,47.86,47.88,47.8,47.83,78161.0,40.6255,40.6425,40.5746,40.6,78161.0
2019-07-08 10:55:00,47.82,47.87,47.71,47.84,313279.0,40.5915,40.634,40.4982,40.6085,313279.0
2019-07-08 11:00:00,47.84,47.87,47.82,47.84,161728.0,40.6085,40.634,40.5915,40.6085,161728.0
2019-07-08 11:05:00,47.84,47.87,47.82,47.83,103402.0,40.6085,40.634,40.5915,40.6,103402.0
2019-07-08 11:10:00,47.82,47.88,47.82,47.84,154325.0,40.5915,40.6425,40.5915,40.6085,154325.0
2019-07-08 11:15:00,47.84,47.87,47.82,47.85,92643.0,40.6085,40.634,40.5915,40.617,92643.0
2019-07-08 11:20:00,47.86,47.9,47.85,47.86,147028.0,40.6255,40.6594,40.617,40.6255,147028.0
2019-07-08 11:25:00,47.87,47.88,47.83,47.87,82840.0,40.634,40.6425,40.6,40.634,82840.0
2019-07-08 11:30:00,47.87,47.88,47.81,47.82,98348.0,40.634,40.6425,40.5831,40.5915,98348.0
2019-07-08 11:35:00,47.82,47.83,47.77,47.83,143632.0,40.5915,40.6,40.5491,40.6,143632.0
2019-07-08 11:40:00,47.83,47.86,47.82,47.83,61789.0,40.6,40.6255,40.5915,40.6,61789.0
2019-07-08 11:45:00,47.82,47.88,47.82,47.85,111967.0,40.5915,40.6425,40.5915,40.617,111967.0
2019-07-08 11:50:00,47.86,47.88,47.83,47.86,69391.0,40.6255,40.6425,40.6,40.6255,69391.0
2019-07-08 11:55:00,47.86,47.89,47.86,47.87,47354.0,40.6255,40.651,40.6255,40.634,47354.0
2019-07-08 12:00:00,47.87,47.88,47.81,47.81,94330.0,40.634,40.6425,40.5831,40.5831,94330.0
2019-07-08 12:05:00,47.82,47.82,47.77,47.79,180621.0,40.5915,40.5915,40.5491,40.5661,180621.0
2019-07-08 12:10:00,47.79,47.8,47.76,47.78,103153.0,40.5661,40.5746,40.5406,40.5576,103153.0
2019-07-08 12:15:00,47.79,47.8,47.77,47.8,73441.0,40.5661,40.5746,40.5491,40.5746,73441.0
2019-07-08 12:20:00,47.8,47.8,47.74,47.75,119007.0,40.5746,40.5746,40.5236,40.5321,119007.0
2019-07-08 12:25:00,47.75,47.79,47.74,47.77,86847.0,40.5321,40.5661,40.5236,40.5491,86847.0
2019-07-08 12:30:00,47.78,47.81,47.77,47.79,63671.0,40.5576,40.5831,40.5491,40.5661,63671.0
2019-07-08 12:35:00,47.79,47.79,47.74,47.75,86085.0,40.5661,40.5661,40.5236,40.5321,86085.0
2019-07-08 12:40:00,47.75,47.77,47.74,47.76,57529.0,40.5321,40.5491,40.5236,40.5406,57529.0
2019-07-08 12:45:00,47.76,47.76,47.72,47.73,72043.0,40.5406,40.5406,40.5067,40.5151,72043.0
2019-07-08 12:50:00,47.73,47.73,47.66,47.69,73305.0,40.5151,40.5151,40.4557,40.4812,73305.0
2019-07-08 12:55:00,47.69,47.72,47.68,47.71,48251.0,40.4812,40.5067,40.4727,40.4982,48251.0
2019-07-08 13:00:00,47.72,47.74,47.71,47.73,79873.0,40.5067,40.5236,40.4982,40.5151,79873.0
2019-07-08 13:05:00,47.73,47.77,47.73,47.75,114188.0,40.5151,40.5491,40.5151,40.5321,114188.0
2019-07-08 13:10:00,47.75,47.75,47.68,47.7,67411.0,40.5321,40.5321,40.4727,40.4897,67411.0
2019-07-08 13:15:00,47.7,47.73,47.67,47.67,83605.0,40.4897,40.5151,40.4642,40.4642,83605.0
2019-07-08 13:20:00,47.67,47.68,47.54,47.55,255512.0,40.4642,40.4727,40.3539,40.3624,255512.0
2019-07-08 13:25:00,47.54,47.61,47.54,47.59,74533.0,40.3539,40.4133,40.3539,40.3963,74533.0
2019-07-08 13:30:00,47.59,47.62,47.58,47.62,41735.0,40.3963,40.4218,40.3878,40.4218,41735.0
2019-07-08 13:35:00,47.62,47.66,47.61,47.65,95567.0,40.4218,40.4557,40.4133,40.4472,95567.0
2019-07-08 13:40:00,47.65,47.67,47.62,47.64,53970.0,40.4472,40.4642,40.4218,40.4388,53970.0
2019-07-08 13:45:00,47.64,47.65,47.58,47.61,75931.0,40.4388,40.4472,40.3878,40.4133,75931.0
2019-07-08 13:50:00,47.6,47.63,47.6,47.6,38582.0,40.4048,40.4303,40.4048,40.4048,38582.0
2019-07-08 13:55:00,47.61,47.64,47.6,47.63,56865.0,40.4133,40.4388,40.4048,40.4303,56865.0
2019-07-08 14:00:00,47.63,47.63,47.59,47.59,42677.0,40.4303,40.4303,40.3963,40.3963,42677.0
2019-07-08 14:05:00,47.59,47.6,47.57,47.59,90017.0,40.3963,40.4048,40.3793,40.3963,90017.0
2019-07-08 14:10:00,47.6,47.6,47.54,47.55,168775.0,40.4048,40.4048,40.3539,40.3624,168775.0
2019-07-08 14:15:00,47.55,47.57,47.46,47.5,195952.0,40.3624,40.3793,40.286,40.3199,195952.0
2019-07-08 14:20:00,47.51,47.58,47.5,47.58,67929.0,40.3284,40.3878,40.3199,40.3878,67929.0
2019-07-08 14:25:00,47.58,47.58,47.55,47.58,113923.0,40.3878,40.3878,40.3624,40.3878,113923.0
2019-07-08 14:30:00,47.58,47.59,47.57,47.57,54934.0,40.3878,40.3963,40.3793,40.3793,54934.0
2019-07-08 14:35:00,47.57,47.59,47.56,47.59,94290.0,40.3793,40.3963,40.3708,40.3963,94290.0
2019-07-08 14:40:00,47.59,47.6,47.57,47.59,62974.0,40.3963,40.4048,40.3793,40.3963,62974.0
2019-07-08 14:45:00,47.58,47.63,47.57,47.59,373911.0,40.3878,40.4303,40.3793,40.3963,373911.0
2019-07-08 14:50:00,47.58,47.59,47.5,47.51,63151.0,40.3878,40.3963,40.3199,40.3284,63151.0
2019-07-08 14:55:00,47.51,47.51,47.45,47.46,132843.0,40.3284,40.3284,40.2775,40.286,132843.0
2019-07-08 15:00:00,47.47,47.48,47.43,47.44,125731.0,40.2944,40.3029,40.2605,40.269,125731.0
2019-07-08 15:05:00,47.44,47.47,47.43,47.47,120113.0,40.269,40.2944,40.2605,40.2944,120113.0
2019-07-08 15:10:00,47.46,47.5,47.45,47.5,189716.0,40.286,40.3199,40.2775,40.3199,189716.0
2019-07-08 15:15:00,47.5,47.53,47.46,47.5,92265.0,40.3199,40.3454,40.286,40.3199,92265.0
2019-07-08 15:20:00,47.49,47.5,47.46,47.46,65013.0,40.3114,40.3199,40.286,40.286,65013.0
2019-07-08 15:25:00,47.47,47.5,47.45,47.49,128026.0,40.2944,40.3199,40.2775,40.3114,128026.0
2019-07-08 15:30:00,47.48,47.53,47.48,47.52,206744.0,40.3029,40.3454,40.3029,40.3369,206744.0
2019-07-08 15:35:00,47.52,47.53,47.48,47.5,283695.0,40.3369,40.3454,40.3029,40.3199,283695.0
2019-07-08 15:40:00,47.5,47.53,47.46,47.47,192093.0,40.3199,40.3454,40.286,40.2944,192093.0
2019-07-08 15:45:00,47.48,47.53,47.45,47.53,219043.0,40.3029,40.3454,40.2775,40.3454,219043.0
2019-07-08 15:50:00,47.52,47.55,47.5,47.53,310046.0,40.3369,40.3624,40.3199,40.3454,310046.0
2019-07-08 15:55:00,47.52,47.55,47.49,47.54,671059.0,40.3369,40.3624,40.3114,40.3539,671059.0
2019-07-09 09:30:00,47.3,47.38,47.21,47.34,369163.0,40.1501,40.2181,40.0737,40.1841,369163.0
2019-07-09 09:35:00,47.35,47.41,47.32,47.36,141597.0,40.1926,40.2435,40.1671,40.2011,141597.0
2019-07-09 09:40:00,47.37,47.45,47.33,47.43,172672.0,40.2096,40.2775,40.1756,40.2605,172672.0
2019-07-09 09:45:00,47.43,47.6,47.43,47.57,147004.0,40.2605,40.4048,40.2605,40.3793,147004.0
2019-07-09 09:50:00,47.58,47.6,47.52,47.55,144977.0,40.3878,40.4048,40.3369,40.3624,144977.0
2019-07-09 09:55:00,47.55,47.67,47.54,47.66,129080.0,40.3624,40.4642,40.3539,40.4557,129080.0
2019-07-09 10:00:00,47.66,47.7,47.63,47.67,202586.0,40.4557,40.4897,40.4303,40.4642,202586.0
2019-07-09 10:05:00,47.68,47.72,47.63,47.65,105493.0,40.4727,40.5067,40.4303,40.4472,105493.0
2019-07-09 10:10:00,47.65,47.68,47.6,47.67,186110.0,40.4472,40.4727,40.4048,40.4642,186110.0
2019-07-09 10:15:00,47.66,47.67,47.62,47.62,147925.0,40.4557,40.4642,40.4218,40.4218,147925.0
2019-07-09 10:20:00,47.62,47.66,47.6,47.6,101863.0,40.4218,40.4557,40.4048,40.4048,101863.0
2019-07-09 10:25:00,47.61,47.71,47.6,47.7,115758.0,40.4133,40.4982,40.4048,40.4897,115758.0
2019-07-09 10:30:00,47.7,47.81,47.7,47.8,208654.0,40.4897,40.5831,40.4897,40.5746,208654.0
2019-07-09 10:35:00,47.8,47.81,47.76,47.77,257007.0,40.5746,40.5831,40.5406,40.5491,257007.0
2019-07-09 10:40:00,47.77,47.79,47.74,47.75,127718.0,40.5491,40.5661,40.5236,40.5321,127718.0
2019-07-09 10:45:00,47.75,47.75,47.69,47.75,86523.0,40.5321,40.5321,40.4812,40.5321,86523.0
2019-07-09 10:50:00,47.75,47.79,47.74,47.77,106235.0,40.5321,40.5661,40.5236,40.5491,106235.0
2019-07-09 10:55:00,47.77,47.78,47.72,47.73,102919.0,40.5491,40.5576,40.5067,40.5151,102919.0
2019-07-09 11:00:00,47.72,47.84,47.71,47.84,159520.0,40.5067,40.6085,40.4982,40.6085,159520.0
2019-07-09 11:05:00,47.83,47.89,47.81,47.86,128684.0,40.6,40.651,40.5831,40.6255,128684.0
2019-07-09 11:10:00,47.86,47.88,47.82,47.82,112638.0,40.6255,40.6425,40.5915,40.5915,112638.0
2019-07-09 11:15:00,47.82,47.83,47.74,47.76,174830.0,40.5915,40.6,40.5236,40.5406,174830.0
2019-07-09 11:20:00,47.76,47.81,47.75,47.8,79160.0,40.5406,40.5831,40.5321,40.5746,79160.0
2019-07-09 11:25:00,47.81,47.84,47.8,47.81,57624.0,40.5831,40.6085,40.5746,40.5831,57624.0
2019-07-09 11:30:00,47.81,47.85,47.77,47.77,91215.0,40.5831,40.617,40.5491,40.5491,91215.0
2019-07-09 11:35:00,47.76,47.76,47.7,47.7,53859.0,40.5406,40.5406,40.4897,40.4897,53859.0
2019-07-09 11:40:00,47.7,47.73,47.67,47.69,39902.0,40.4897,40.5151,40.4642,40.4812,39902.0
2019-07-09 11:45:00,47.69,47.7,47.65,47.69,65155.0,40.4812,40.4897,40.4472,40.4812,65155.0
2019-07-09 11:50:00,47.68,47.69,47.64,47.68,87683.0,40.4727,40.4812,40.4388,40.4727,87683.0
2019-07-09 11:55:00,47.67,47.72,47.66,47.72,97962.0,40.4642,40.5067,40.4557,40.5067,97962.0
2019-07-09 12:00:00,47.72,47.77,47.7,47.76,161458.0,40.5067,40.5491,40.4897,40.5406,161458.0
2019-07-09 12:05:00,47.76,47.77,47.73,47.73,66460.0,40.5406,40.5491,40.5151,40.5151,66460.0
2019-07-09 12:10:00,47.73,47.78,47.71,47.73,126591.0,40.5151,40.5576,40.4982,40.5151,126591.0
2019-07-09 12:15:00,47.73,47.75,47.7,47.73,220005.0,40.5151,40.5321,40.4897,40.5151,220005.0
2019-07-09 12:20:00,47.73,47.76,47.72,47.73,109661.0,40.5151,40.5406,40.5067,40.5151,109661.0
2019-07-09 12:25:00,47.73,47.77,47.73,47.76,48573.0,40.5151,40.5491,40.5151,40.5406,48573.0
2019-07-09 12:30:00,47.76,47.76,47.73,47.75,50562.0,40.5406,40.5406,40.5151,40.5321,50562.0
2019-07-09 12:35:00,47.75,47.76,47.73,47.75,74050.0,40.5321,40.5406,40.5151,40.5321,74050.0
2019-07-09 12:40:00,47.74,47.76,47.73,47.74,77480.0,40.5236,40.5406,40.5151,40.5236,77480.0
2019-07-09 12:45:00,47.73,47.74,47.7,47.73,81088.0,40.5151,40.5236,40.4897,40.5151,81088.0
2019-07-09 12:50:00,47.73,47.76,47.71,47.73,60631.0,40.5151,40.5406,40.4982,40.5151,60631.0
2019-07-09 12:55:00,47.73,47.74,47.69,47.7,42487.0,40.5151,40.5236,40.4812,40.4897,42487.0
2019-07-09 13:00:00,47.7,47.7,47.63,47.64,45461.0,40.4897,40.4897,40.4303,40.4388,45461.0
2019-07-09 13:05:00,47.64,47.68,47.61,47.67,64718.0,40.4388,40.4727,40.4133,40.4642,64718.0
2019-07-09 13:10:00,47.67,47.69,47.65,47.66,51651.0,40.4642,40.4812,40.4472,40.4557,51651.0
2019-07-09 13:15:00,47.66,47.67,47.64,47.65,43997.0,40.4557,40.4642,40.4388,40.4472,43997.0
2019-07-09 13:20:00,47.65,47.68,47.61,47.62,57890.0,40.4472,40.4727,40.4133,40.4218,57890.0
2019-07-09 13:25:00,47.63,47.64,47.62,47.64,63041.0,40.4303,40.4388,40.4218,40.4388,63041.0
2019-07-09 13:30:00,47.64,47.66,47.63,47.65,108951.0,40.4388,40.4557,40.4303,40.4472,108951.0
2019-07-09 13:35:00,47.65,47.66,47.62,47.64,30372.0,40.4472,40.4557,40.4218,40.4388,30372.0
2019-07-09 13:40:00,47.64,47.65,47.57,47.58,37955.0,40.4388,40.4472,40.3793,40.3878,37955.0
2019-07-09 13:45:00,47.58,47.59,47.56,47.58,50350.0,40.3878,40.3963,40.3708,40.3878,50350.0
2019-07-09 13:50:00,47.58,47.59,47.56,47.57,49117.0,40.3878,40.3963,40.3708,40.3793,49117.0
2019-07-09 13:55:00,47.56,47.59,47.54,47.56,51979.0,40.3708,40.3963,40.3539,40.3708,51979.0
2019-07-09 14:00:00,47.55,47.58,47.54,47.55,68160.0,40.3624,40.3878,40.3539,40.3624,68160.0
2019-07-09 14:05:00,47.55,47.56,47.5,47.52,45365.0,40.3624,40.3708,40.3199,40.3369,45365.0
2019-07-09 14:10:00,47.51,47.59,47.51,47.59,53927.0,40.3284,40.3963,40.3284,40.3963,53927.0
2019-07-09 14:15:00,47.58,47.64,47.58,47.64,55923.0,40.3878,40.4388,40.3878,40.4388,55923.0
2019-07-09 14:20:00,47.63,47.66,47.63,47.63,71565.0,40.4303,40.4557,40.4303,40.4303,71565.0
2019-07-09 14:25:00,47.63,47.66,47.62,47.65,49967.0,40.4303,40.4557,40.4218,40.4472,49967.0
2019-07-09 14:30:00,47.65,47.66,47.62,47.65,38643.0,40.4472,40.4557,40.4218,40.4472,38643.0
2019-07-09 14:35:00,47.64,47.73,47.64,47.72,248958.0,40.4388,40.5151,40.4388,40.5067,248958.0
2019-07-09 14:40:00,47.72,47.74,47.7,47.71,138584.0,40.5067,40.5236,40.4897,40.4982,138584.0
2019-07-09 14:45:00,47.71,47.76,47.7,47.73,78001.0,40.4982,40.5406,40.4897,40.5151,78001.0
2019-07-09 14:50:00,47.73,47.78,47.72,47.75,116284.0,40.5151,40.5576,40.5067,40.5321,116284.0
2019-07-09 14:55:00,47.76,47.77,47.72,47.76,92287.0,40.5406,40.5491,40.5067,40.5406,92287.0
2019-07-09 15:00:00,47.75,47.78,47.71,47.73,97269.0,40.5321,40.5576,40.4982,40.5151,97269.0
2019-07-09 15:05:00,47.74,47.76,47.72,47.73,66182.0,40.5236,40.5406,40.5067,40.5151,66182.0
2019-07-09 15:10:00,47.74,47.74,47.66,47.68,140014.0,40.5236,40.5236,40.4557,40.4727,140014.0
2019-07-09 15:15:00,47.67,47.71,47.65,47.67,102517.0,40.4642,40.4982,40.4472,40.4642,102517.0
2019-07-09 15:20:00,47.68,47.68,47.63,47.65,88757.0,40.4727,40.4727,40.4303,40.4472,88757.0
2019-07-09 15:25:00,47.65,47.68,47.64,47.66,176588.0,40.4472,40.4727,40.4388,40.4557,176588.0
2019-07-09 15:30:00,47.66,47.73,47.64,47.73,203544.0,40.4557,40.5151,40.4388,40.5151,203544.0
2019-07-09 15:35:00,47.72,47.73,47.67,47.71,204562.0,40.5067,40.5151,40.4642,40.4982,204562.0
2019-07-09 15:40:00,47.71,47.75,47.69,47.7,158137.0,40.4982,40.5321,40.4812,40.4897,158137.0
2019-07-09 15:45:00,47.7,47.73,47.69,47.71,163541.0,40.4897,40.5151,40.4812,40.4982,163541.0
2019-07-09 15:50:00,47.7,47.79,47.7,47.78,244559.0,40.4897,40.5661,40.4897,40.5576,244559.0
2019-07-09 15:55:00,47.77,47.84,47.75,47.83,566700.0,40.5491,40.6085,40.5321,40.6,566700.0
2019-07-10 09:30:00,47.67,47.73,47.51,47.65,376687.0,40.4642,40.5151,40.3284,40.4472,376687.0
2019-07-10 09:35:00,47.65,47.7,47.47,47.48,295843.0,40.4472,40.4897,40.2944,40.3029,295843.0
2019-07-10 09:40:00,47.47,47.58,47.45,47.49,246240.0,40.2944,40.3878,40.2775,40.3114,246240.0
2019-07-10 09:45:00,47.5,47.67,47.49,47.64,371999.0,40.3199,40.4642,40.3114,40.4388,371999.0
2019-07-10 09:50:00,47.63,47.81,47.61,47.77,218916.0,40.4303,40.5831,40.4133,40.5491,218916.0
2019-07-10 09:55:00,47.77,47.81,47.7,47.71,149754.0,40.5491,40.5831,40.4897,40.4982,149754.0
2019-07-10 10:00:00,47.71,47.75,47.68,47.7,72328.0,40.4982,40.5321,40.4727,40.4897,72328.0
2019-07-10 10:05:00,47.69,47.71,47.62,47.65,214606.0,40.4812,40.4982,40.4218,40.4472,214606.0
2019-07-10 10:10:00,47.65,47.68,47.59,47.63,349952.0,40.4472,40.4727,40.3963,40.4303,349952.0
2019-07-10 10:15:00,47.63,47.69,47.61,47.63,219778.0,40.4303,40.4812,40.4133,40.4303,219778.0
2019-07-10 10:20:00,47.63,47.63,47.55,47.58,78384.0,40.4303,40.4303,40.3624,40.3878,78384.0
2019-07-10 10:25:00,47.58,47.59,47.51,47.53,95543.0,40.3878,40.3963,40.3284,40.3454,95543.0
2019-07-10 10:30:00,47.53,47.63,47.51,47.63,90280.0,40.3454,40.4303,40.3284,40.4303,90280.0
2019-07-10 10:35:00,47.63,47.63,47.51,47.53,131131.0,40.4303,40.4303,40.3284,40.3454,131131.0
2019-07-10 10:40:00,47.53,47.56,47.51,47.54,97972.0,40.3454,40.3708,40.3284,40.3539,97972.0
2019-07-10 10:45:00,47.54,47.58,47.53,47.55,105189.0,40.3539,40.3878,40.3454,40.3624,105189.0
2019-07-10 10:50:00,47.55,47.56,47.49,47.49,232141.0,40.3624,40.3708,40.3114,40.3114,232141.0
2019-07-10 10:55:00,47.5,47.52,47.44,47.46,137617.0,40.3199,40.3369,40.269,40.286,137617.0
2019-07-10 11:00:00,47.46,47.46,47.4,47.41,176692.0,40.286,40.286,40.235,40.2435,176692.0
2019-07-10 11:05:00,47.41,47.42,47.34,47.35,171429.0,40.2435,40.252,40.1841,40.1926,171429.0
2019-07-10 11:10:00,47.34,47.36,47.28,47.3,108198.0,40.1841,40.2011,40.1332,40.1501,108198.0
2019-07-10 11:15:00,47.3,47.38,47.29,47.3,77508.0,40.1501,40.2181,40.1417,40.1501,77508.0
2019-07-10 11:20:00,47.3,47.33,47.26,47.3,79718.0,40.1501,40.1756,40.1162,40.1501,79718.0
2019-07-10 11:25:00,47.3,47.34,47.27,47.3,75702.0,40.1501,40.1841,40.1247,40.1501,75702.0
2019-07-10 11:30:00,47.3,47.39,47.28,47.37,77440.0,40.1501,40.2265,40.1332,40.2096,77440.0
2019-07-10 11:35:00,47.38,47.42,47.36,47.39,69933.0,40.2181,40.252,40.2011,40.2265,69933.0
2019-07-10 11:40:00,47.39,47.4,47.33,47.34,172240.0,40.2265,40.235,40.1756,40.1841,172240.0
2019-07-10 11:45:00,47.35,47.36,47.31,47.32,120312.0,40.1926,40.2011,40.1586,40.1671,120312.0
2019-07-10 11:50:00,47.33,47.38,47.32,47.38,102694.0,40.1756,40.2181,40.1671,40.2181,102694.0
2019-07-10 11:55:00,47.38,47.39,47.33,47.34,68777.0,40.2181,40.2265,40.1756,40.1841,68777.0
2019-07-10 12:00:00,47.35,47.36,47.32,47.33,72203.0,40.1926,40.2011,40.1671,40.1756,72203.0
2019-07-10 12:05:00,47.34,47.39,47.32,47.36,91756.0,40.1841,40.2265,40.1671,40.2011,91756.0
2019-07-10 12:10:00,47.36,47.39,47.34,47.39,119984.0,40.2011,40.2265,40.1841,40.2265,119984.0
2019-07-10 12:15:00,47.39,47.4,47.36,47.36,62209.0,40.2265,40.235,40.2011,40.2011,62209.0
2019-07-10 12:20:00,47.37,47.37,47.33,47.34,68730.0,40.2096,40.2096,40.1756,40.1841,68730.0
2019-07-10 12:25:00,47.34,47.39,47.33,47.37,42761.0,40.1841,40.2265,40.1756,40.2096,42761.0
2019-07-10 12:30:00,47.37,47.42,47.36,47.41,81922.0,40.2096,40.252,40.2011,40.2435,81922.0
2019-07-10 12:35:00,47.41,47.44,47.36,47.39,65304.0,40.2435,40.269,40.2011,40.2265,65304.0
2019-07-10 12:40:00,47.38,47.4,47.36,47.4,62284.0,40.2181,40.235,40.2011,40.235,62284.0
2019-07-10 12:45:00,47.39,47.4,47.35,47.4,53581.0,40.2265,40.235,40.1926,40.235,53581.0
2019-07-10 12:50:00,47.39,47.41,47.37,47.39,79178.0,40.2265,40.2435,40.2096,40.2265,79178.0
2019-07-10 12:55:00,47.4,47.4,47.37,47.39,51789.0,40.235,40.235,40.2096,40.2265,51789.0
2019-07-10 13:00:00,47.39,47.42,47.38,47.4,97046.0,40.2265,40.252,40.2181,40.235,97046.0
2019-07-10 13:05:00,47.39,47.42,47.38,47.42,127263.0,40.2265,40.252,40.2181,40.252,127263.0
2019-07-10 13:10:00,47.42,47.43,47.38,47.39,65333.0,40.252,40.2605,40.2181,40.2265,65333.0
2019-07-10 13:15:00,47.38,47.42,47.37,47.42,43503.0,40.2181,40.252,40.2096,40.252,43503.0
2019-07-10 13:20:00,47.41,47.45,47.41,47.43,83263.0,40.2435,40.2775,40.2435,40.2605,83263.0
2019-07-10 13:25:00,47.43,47.44,47.4,47.41,77523.0,40.2605,40.269,40.235,40.2435,77523.0
2019-07-10 13:30:00,47.41,47.42,47.37,47.38,59120.0,40.2435,40.252,40.2096,40.2181,59120.0
2019-07-10 13:35:00,47.38,47.43,47.37,47.42,74612.0,40.2181,40.2605,40.2096,40.252,74612.0
2019-07-10 13:40:00,47.41,47.46,47.41,47.46,71216.0,40.2435,40.286,40.2435,40.286,71216.0
2019-07-10 13:45:00,47.45,47.48,47.44,47.46,41767.0,40.2775,40.3029,40.269,40.286,41767.0
2019-07-10 13:50:00,47.45,47.46,47.42,47.43,38880.0,40.2775,40.286,40.252,40.2605,38880.0
2019-07-10 13:55:00,47.42,47.44,47.4,47.41,48826.0,40.252,40.269,40.235,40.2435,48826.0
2019-07-10 14:00:00,47.42,47.49,47.41,47.44,108960.0,40.252,40.3114,40.2435,40.269,108960.0
2019-07-10 14:05:00,47.45,47.46,47.41,47.42,76229.0,40.2775,40.286,40.2435,40.252,76229.0
2019-07-10 14:10:00,47.42,47.45,47.4,47.41,70148.0,40.252,40.2775,40.235,40.2435,70148.0
2019-07-10 14:15:00,47.4,47.42,47.34,47.34,113648.0,40.235,40.252,40.1841,40.1841,113648.0
2019-07-10 14:20:00,47.34,47.36,47.31,47.31,89167.0,40.1841,40.2011,40.1586,40.1586,89167.0
2019-07-10 14:25:00,47.32,47.34,47.29,47.3,166727.0,40.1671,40.1841,40.1417,40.1501,166727.0
2019-07-10 14:30:00,47.29,47.35,47.29,47.33,68296.0,40.1417,40.1926,40.1417,40.1756,68296.0
2019-07-10 14:35:00,47.33,47.36,47.3,47.3,75492.0,40.1756,40.2011,40.1501,40.1501,75492.0
2019-07-10 14:40:00,47.31,47.32,47.26,47.28,73899.0,40.1586,40.1671,40.1162,40.1332,73899.0
2019-07-10 14:45:00,47.29,47.29,47.23,47.23,97640.0,40.1417,40.1417,40.0907,40.0907,97640.0
2019-07-10 14:50:00,47.23,47.26,47.22,47.26,67726.0,40.0907,40.1162,40.0822,40.1162,67726.0
2019-07-10 14:55:00,47.26,47.27,47.22,47.23,92137.0,40.1162,40.1247,40.0822,40.0907,92137.0
2019-07-10 15:00:00,47.23,47.24,47.2,47.21,69413.0,40.0907,40.0992,40.0653,40.0737,69413.0
2019-07-10 15:05:00,47.2,47.23,47.19,47.21,108028.0,40.0653,40.0907,40.0568,40.0737,108028.0
2019-07-10 15:10:00,47.21,47.25,47.18,47.2,89373.0,40.0737,40.1077,40.0483,40.0653,89373.0
2019-07-10 15:15:00,47.19,47.21,47.14,47.14,158675.0,40.0568,40.0737,40.0143,40.0143,158675.0
2019-07-10 15:20:00,47.14,47.15,47.06,47.07,137554.0,40.0143,40.0228,39.9464,39.9549,137554.0
2019-07-10 15:25:00,47.08,47.11,47.05,47.05,166480.0,39.9634,39.9889,39.9379,39.9379,166480.0
2019-07-10 15:30:00,47.05,47.13,47.05,47.13,151294.0,39.9379,40.0058,39.9379,40.0058,151294.0
2019-07-10 15:35:00,47.13,47.15,47.09,47.09,175919.0,40.0058,40.0228,39.9719,39.9719,175919.0
2019-07-10 15:40:00,47.09,47.11,47.06,47.09,200806.0,39.9719,39.9889,39.9464,39.9719,200806.0
2019-07-10 15:45:00,47.1,47.1,47.06,47.07,294495.0,39.9804,39.9804,39.9464,39.9549,294495.0
2019-07-10 15:50:00,47.07,47.14,47.04,47.11,420701.0,39.9549,40.0143,39.9294,39.9889,420701.0
2019-07-10 15:55:00,47.11,47.16,47.08,47.14,927288.0,39.9889,40.0313,39.9634,40.0143,927288.0
2019-07-11 09:30:00,47.21,47.33,47.08,47.32,336220.0,40.0737,40.1756,39.9634,40.1671,336220.0
2019-07-11 09:35:00,47.32,47.48,47.28,47.47,290525.0,40.1671,40.3029,40.1332,40.2944,290525.0
2019-07-11 09:40:00,47.46,47.49,47.41,47.46,113968.0,40.286,40.3114,40.2435,40.286,113968.0
2019-07-11 09:45:00,47.46,47.58,47.43,47.55,175365.0,40.286,40.3878,40.2605,40.3624,175365.0
2019-07-11 09:50:00,47.55,47.57,47.42,47.44,116401.0,40.3624,40.3793,40.252,40.269,116401.0
2019-07-11 09:55:00,47.44,47.46,47.39,47.4,148469.0,40.269,40.286,40.2265,40.235,148469.0
2019-07-11 10:00:00,47.4,47.42,47.29,47.29,116017.0,40.235,40.252,40.1417,40.1417,116017.0
2019-07-11 10:05:00,47.29,47.31,47.22,47.23,117576.0,40.1417,40.1586,40.0822,40.0907,117576.0
2019-07-11 10:10:00,47.24,47.29,47.2,47.29,135198.0,40.0992,40.1417,40.0653,40.1417,135198.0
2019-07-11 10:15:00,47.29,47.3,47.25,47.27,89287.0,40.1417,40.1501,40.1077,40.1247,89287.0
2019-07-11 10:20:00,47.27,47.28,47.11,47.12,157447.0,40.1247,40.1332,39.9889,39.9974,157447.0
2019-07-11 10:25:00,47.12,47.14,47.06,47.06,165582.0,39.9974,40.0143,39.9464,39.9464,165582.0
2019-07-11 10:30:00,47.06,47.18,47.05,47.18,282444.0,39.9464,40.0483,39.9379,40.0483,282444.0
2019-07-11 10:35:00,47.18,47.19,47.13,47.16,207811.0,40.0483,40.0568,40.0058,40.0313,207811.0
2019-07-11 10:40:00,47.17,47.24,47.16,47.21,129762.0,40.0398,40.0992,40.0313,40.0737,129762.0
2019-07-11 10:45:00,47.21,47.27,47.17,47.27,137149.0,40.0737,40.1247,40.0398,40.1247,137149.0
2019-07-11 10:50:00,47.27,47.28,47.22,47.28,354332.0,40.1247,40.1332,40.0822,40.1332,354332.0
2019-07-11 10:55:00,47.27,47.28,47.19,47.21,135304.0,40.1247,40.1332,40.0568,40.0737,135304.0
2019-07-11 11:00:00,47.21,47.23,47.12,47.16,148835.0,40.0737,40.0907,39.9974,40.0313,148835.0
2019-07-11 11:05:00,47.16,47.23,47.16,47.17,76701.0,40.0313,40.0907,40.0313,40.0398,76701.0
2019-07-11 11:10:00,47.17,47.22,47.15,47.21,87625.0,40.0398,40.0822,40.0228,40.0737,87625.0
2019-07-11 11:15:00,47.2,47.27,47.19,47.23,68268.0,40.0653,40.1247,40.0568,40.0907,68268.0
2019-07-11 11:20:00,47.23,47.25,47.17,47.21,121247.0,40.0907,40.1077,40.0398,40.0737,121247.0
2019-07-11 11:25:00,47.2,47.23,47.18,47.2,68950.0,40.0653,40.0907,40.0483,40.0653,68950.0
2019-07-11 11:30:00,47.21,47.22,47.16,47.2,79670.0,40.0737,40.0822,40.0313,40.0653,79670.0
2019-07-11 11:35:00,47.2,47.24,47.18,47.21,100171.0,40.0653,40.0992,40.0483,40.0737,100171.0
2019-07-11 11:40:00,47.22,47.32,47.2,47.32,123632.0,40.0822,40.1671,40.0653,40.1671,123632.0
2019-07-11 11:45:00,47.32,47.35,47.29,47.33,110032.0,40.1671,40.1926,40.1417,40.1756,110032.0
2019-07-11 11:50:00,47.33,47.33,47.27,47.31,184845.0,40.1756,40.1756,40.1247,40.1586,184845.0
2019-07-11 11:55:00,47.3,47.31,47.26,47.28,99265.0,40.1501,40.1586,40.1162,40.1332,99265.0
2019-07-11 12:00:00,47.27,47.32,47.25,47.27,93670.0,40.1247,40.1671,40.1077,40.1247,93670.0
2019-07-11 12:05:00,47.28,47.29,47.25,47.27,126066.0,40.1332,40.1417,40.1077,40.1247,126066.0
2019-07-11 12:10:00,47.27,47.28,47.23,47.27,120441.0,40.1247,40.1332,40.0907,40.1247,120441.0
2019-07-11 12:15:00,47.26,47.28,47.24,47.26,79375.0,40.1162,40.1332,40.0992,40.1162,79375.0
2019-07-11 12:20:00,47.25,47.29,47.24,47.28,93383.0,40.1077,40.1417,40.0992,40.1332,93383.0
2019-07-11 12:25:00,47.28,47.29,47.24,47.26,67627.0,40.1332,40.1417,40.0992,40.1162,67627.0
2019-07-11 12:30:00,47.26,47.27,47.23,47.26,59897.0,40.1162,40.1247,40.0907,40.1162,59897.0
2019-07-11 12:35:00,47.26,47.27,47.23,47.25,101591.0,40.1162,40.1247,40.0907,40.1077,101591.0
2019-07-11 12:40:00,47.25,47.27,47.21,47.23,101524.0,40.1077,40.1247,40.0737,40.0907,101524.0
2019-07-11 12:45:00,47.23,47.24,47.19,47.21,67367.0,40.0907,40.0992,40.0568,40.0737,67367.0
2019-07-11 12:50:00,47.2,47.22,47.19,47.21,81797.0,40.0653,40.0822,40.0568,40.0737,81797.0
2019-07-11 12:55:00,47.22,47.22,47.18,47.2,88413.0,40.0822,40.0822,40.0483,40.0653,88413.0
2019-07-11 13:00:00,47.2,47.29,47.19,47.24,255072.0,40.0653,40.1417,40.0568,40.0992,255072.0
2019-07-11 13:05:00,47.24,47.26,47.22,47.23,348785.0,40.0992,40.1162,40.0822,40.0907,348785.0
2019-07-11 13:10:00,47.22,47.24,47.2,47.23,104626.0,40.0822,40.0992,40.0653,40.0907,104626.0
2019-07-11 13:15:00,47.24,47.25,47.22,47.23,131025.0,40.0992,40.1077,40.0822,40.0907,131025.0
2019-07-11 13:20:00,47.23,47.24,47.21,47.22,127356.0,40.0907,40.0992,40.0737,40.0822,127356.0
2019-07-11 13:25:00,47.22,47.24,47.19,47.2,89304.0,40.0822,40.0992,40.0568,40.0653,89304.0
2019-07-11 13:30:00,47.2,47.24,47.19,47.21,134617.0,40.0653,40.0992,40.0568,40.0737,134617.0
2019-07-11 13:35:00,47.21,47.27,47.21,47.26,218476.0,40.0737,40.1247,40.0737,40.1162,218476.0
2019-07-11 13:40:00,47.26,47.27,47.19,47.22,331415.0,40.1162,40.1247,40.0568,40.0822,331415.0
2019-07-11 13:45:00,47.23,47.28,47.19,47.27,160170.0,40.0907,40.1332,40.0568,40.1247,160170.0
2019-07-11 13:50:00,47.27,47.28,47.24,47.26,396706.0,40.1247,40.1332,40.0992,40.1162,396706.0
2019-07-11 13:55:00,47.26,47.27,47.24,47.26,415972.0,40.1162,40.1247,40.0992,40.1162,415972.0
2019-07-11 14:00:00,47.26,47.27,47.23,47.23,207148.0,40.1162,40.1247,40.0907,40.0907,207148.0
2019-07-11 14:05:00,47.23,47.26,47.2,47.21,187241.0,40.0907,40.1162,40.0653,40.0737,187241.0
2019-07-11 14:10:00,47.21,47.21,47.19,47.21,116617.0,40.0737,40.0737,40.0568,40.0737,116617.0
2019-07-11 14:15:00,47.21,47.21,47.16,47.18,84160.0,40.0737,40.0737,40.0313,40.0483,84160.0
2019-07-11 14:20:00,47.17,47.2,47.16,47.19,230940.0,40.0398,40.0653,40.0313,40.0568,230940.0
2019-07-11 14:25:00,47.19,47.19,47.16,47.18,188177.0,40.0568,40.0568,40.0313,40.0483,188177.0
2019-07-11 14:30:00,47.18,47.24,47.15,47.23,198927.0,40.0483,40.0992,40.0228,40.0907,198927.0
2019-07-11 14:35:00,47.22,47.27,47.21,47.23,297448.0,40.0822,40.1247,40.0737,40.0907,297448.0
2019-07-11 14:40:00,47.22,47.27,47.22,47.24,278977.0,40.0822,40.1247,40.0822,40.0992,278977.0
2019-07-11 14:45:00,47.23,47.24,47.19,47.22,212104.0,40.0907,40.0992,40.0568,40.0822,212104.0
2019-07-11 14:50:00,47.21,47.24,47.19,47.23,125351.0,40.0737,40.0992,40.0568,40.0907,125351.0
2019-07-11 14:55:00,47.23,47.26,47.19,47.23,279761.0,40.0907,40.1162,40.0568,40.0907,279761.0
2019-07-11 15:00:00,47.23,47.25,47.21,47.23,189360.0,40.0907,40.1077,40.0737,40.0907,189360.0
2019-07-11 15:05:00,47.23,47.26,47.21,47.26,135578.0,40.0907,40.1162,40.0737,40.1162,135578.0
2019-07-11 15:10:00,47.25,47.28,47.25,47.27,156261.0,40.1077,40.1332,40.1077,40.1247,156261.0
2019-07-11 15:15:00,47.27,47.29,47.24,47.25,152362.0,40.1247,40.1417,40.0992,40.1077,152362.0
2019-07-11 15:20:00,47.25,47.25,47.21,47.22,174484.0,40.1077,40.1077,40.0737,40.0822,174484.0
2019-07-11 15:25:00,47.22,47.3,47.21,47.27,373914.0,40.0822,40.1501,40.0737,40.1247,373914.0
2019-07-11 15:30:00,47.27,47.27,47.18,47.2,348479.0,40.1247,40.1247,40.0483,40.0653,348479.0
2019-07-11 15:35:00,47.2,47.21,47.17,47.18,352652.0,40.0653,40.0737,40.0398,40.0483,352652.0
2019-07-11 15:40:00,47.18,47.18,47.14,47.16,388516.0,40.0483,40.0483,40.0143,40.0313,388516.0
2019-07-11 15:45:00,47.16,47.32,47.13,47.29,681225.0,40.0313,40.1671,40.0058,40.1417,681225.0
2019-07-11 15:50:00,47.29,47.35,47.12,47.2,1206623.0,40.1417,40.1926,39.9974,40.0653,1206623.0
2019-07-11 15:55:00,47.2,47.21,47.06,47.14,2220964.0,40.0653,40.0737,39.9464,40.0143,2220964.0
2019-07-12 09:30:00,47.12,47.15,46.93,47.09,570546.0,39.9974,40.0228,39.8361,39.9719,570546.0
2019-07-12 09:35:00,47.09,47.15,46.92,47.13,312824.0,39.9719,40.0228,39.8276,40.0058,312824.0
2019-07-12 09:40:00,47.12,47.15,46.96,47.0,185794.0,39.9974,40.0228,39.8615,39.8955,185794.0
2019-07-12 09:45:00,46.99,47.02,46.96,46.99,151969.0,39.887,39.9125,39.8615,39.887,151969.0
2019-07-12 09:50:00,46.99,47.06,46.95,47.06,205987.0,39.887,39.9464,39.8531,39.9464,205987.0
2019-07-12 09:55:00,47.07,47.1,47.01,47.05,182503.0,39.9549,39.9804,39.904,39.9379,182503.0
2019-07-12 10:00:00,47.05,47.08,47.02,47.03,140425.0,39.9379,39.9634,39.9125,39.921,140425.0
2019-07-12 10:05:00,47.03,47.1,47.02,47.06,211418.0,39.921,39.9804,39.9125,39.9464,211418.0
2019-07-12 10:10:00,47.07,47.13,47.04,47.12,209619.0,39.9549,40.0058,39.9294,39.9974,209619.0
2019-07-12 10:15:00,47.13,47.14,47.08,47.11,120362.0,40.0058,40.0143,39.9634,39.9889,120362.0
2019-07-12 10:20:00,47.11,47.13,47.05,47.07,127894.0,39.9889,40.0058,39.9379,39.9549,127894.0
2019-07-12 10:25:00,47.07,47.08,47.04,47.07,89792.0,39.9549,39.9634,39.9294,39.9549,89792.0
2019-07-12 10:30:00,47.07,47.09,47.01,47.01,168612.0,39.9549,39.9719,39.904,39.904,168612.0
2019-07-12 10:35:00,47.02,47.09,47.01,47.03,134484.0,39.9125,39.9719,39.904,39.921,134484.0
2019-07-12 10:40:00,47.03,47.05,47.01,47.02,54759.0,39.921,39.9379,39.904,39.9125,54759.0
2019-07-12 10:45:00,47.02,47.05,47.0,47.01,101397.0,39.9125,39.9379,39.8955,39.904,101397.0
2019-07-12 10:50:00,47.02,47.04,47.0,47.03,44647.0,39.9125,39.9294,39.8955,39.921,44647.0
2019-07-12 10:55:00,47.02,47.03,46.98,47.0,106533.0,39.9125,39.921,39.8785,39.8955,106533.0
2019-07-12 11:00:00,47.0,47.05,46.98,47.04,104595.0,39.8955,39.9379,39.8785,39.9294,104595.0
2019-07-12 11:05:00,47.02,47.09,47.02,47.08,69491.0,39.9125,39.9719,39.9125,39.9634,69491.0
2019-07-12 11:10:00,47.09,47.1,46.99,46.99,111441.0,39.9719,39.9804,39.887,39.887,111441.0
2019-07-12 11:15:00,47.0,47.03,46.98,47.02,106863.0,39.8955,39.921,39.8785,39.9125,106863.0
2019-07-12 11:20:00,47.02,47.04,47.0,47.02,56967.0,39.9125,39.9294,39.8955,39.9125,56967.0
2019-07-12 11:25:00,47.01,47.06,47.01,47.06,62214.0,39.904,39.9464,39.904,39.9464,62214.0
2019-07-12 11:30:00,47.05,47.13,47.05,47.11,74409.0,39.9379,40.0058,39.9379,39.9889,74409.0
2019-07-12 11:35:00,47.1,47.12,47.06,47.07,78752.0,39.9804,39.9974,39.9464,39.9549,78752.0
2019-07-12 11:40:00,47.07,47.16,47.06,47.16,161786.0,39.9549,40.0313,39.9464,40.0313,161786.0
2019-07-12 11:45:00,47.15,47.19,47.13,47.18,95496.0,40.0228,40.0568,40.0058,40.0483,95496.0
2019-07-12 11:50:00,47.18,47.2,47.13,47.14,92406.0,40.0483,40.0653,40.0058,40.0143,92406.0
2019-07-12 11:55:00,47.13,47.17,47.12,47.16,58954.0,40.0058,40.0398,39.9974,40.0313,58954.0
2019-07-12 12:00:00,47.15,47.16,47.13,47.15,56278.0,40.0228,40.0313,40.0058,40.0228,56278.0
2019-07-12 12:05:00,47.15,47.2,47.14,47.2,78671.0,40.0228,40.0653,40.0143,40.0653,78671.0
2019-07-12 12:10:00,47.21,47.21,47.16,47.16,128717.0,40.0737,40.0737,40.0313,40.0313,128717.0
2019-07-12 12:15:00,47.16,47.17,47.15,47.15,111386.0,40.0313,40.0398,40.0228,40.0228,111386.0
2019-07-12 12:20:00,47.15,47.16,47.13,47.15,77730.0,40.0228,40.0313,40.0058,40.0228,77730.0
2019-07-12 12:25:00,47.15,47.16,47.13,47.15,79777.0,40.0228,40.0313,40.0058,40.0228,79777.0
2019-07-12 12:30:00,47.16,47.18,47.14,47.18,144544.0,40.0313,40.0483,40.0143,40.0483,144544.0
2019-07-12 12:35:00,47.18,47.2,47.17,47.19,114891.0,40.0483,40.0653,40.0398,40.0568,114891.0
2019-07-12 12:40:00,47.18,47.19,47.14,47.16,118686.0,40.0483,40.0568,40.0143,40.0313,118686.0
2019-07-12 12:45:00,47.16,47.18,47.15,47.17,54513.0,40.0313,40.0483,40.0228,40.0398,54513.0
2019-07-12 12:50:00,47.16,47.18,47.16,47.16,52181.0,40.0313,40.0483,40.0313,40.0313,52181.0
2019-07-12 12:55:00,47.17,47.18,47.15,47.16,61779.0,40.0398,40.0483,40.0228,40.0313,61779.0
2019-07-12 13:00:00,47.16,47.17,47.15,47.16,74891.0,40.0313,40.0398,40.0228,40.0313,74891.0
2019-07-12 13:05:00,47.17,47.19,47.16,47.19,61970.0,40.0398,40.0568,40.0313,40.0568,61970.0
2019-07-12 13:10:00,47.18,47.25,47.17,47.24,100608.0,40.0483,40.1077,40.0398,40.0992,100608.0
2019-07-12 13:15:00,47.25,47.25,47.22,47.23,74719.0,40.1077,40.1077,40.0822,40.0907,74719.0
2019-07-12 13:20:00,47.24,47.24,47.2,47.21,107334.0,40.0992,40.0992,40.0653,40.0737,107334.0
2019-07-12 13:25:00,47.2,47.25,47.2,47.25,69598.0,40.0653,40.1077,40.0653,40.1077,69598.0
2019-07-12 13:30:00,47.25,47.25,47.21,47.22,63651.0,40.1077,40.1077,40.0737,40.0822,63651.0
2019-07-12 13:35:00,47.21,47.22,47.2,47.21,53618.0,40.0737,40.0822,40.0653,40.0737,53618.0
2019-07-12 13:40:00,47.21,47.24,47.2,47.21,83706.0,40.0737,40.0992,40.0653,40.0737,83706.0
2019-07-12 13:45:00,47.21,47.21,47.19,47.21,41772.0,40.0737,40.0737,40.0568,40.0737,41772.0
2019-07-12 13:50:00,47.21,47.21,47.19,47.19,47255.0,40.0737,40.0737,40.0568,40.0568,47255.0
2019-07-12 13:55:00,47.19,47.22,47.19,47.2,74001.0,40.0568,40.0822,40.0568,40.0653,74001.0
2019-07-12 14:00:00,47.2,47.22,47.2,47.22,96263.0,40.0653,40.0822,40.0653,40.0822,96263.0
2019-07-12 14:05:00,47.21,47.22,47.19,47.21,63627.0,40.0737,40.0822,40.0568,40.0737,63627.0
2019-07-12 14:10:00,47.2,47.21,47.19,47.2,72516.0,40.0653,40.0737,40.0568,40.0653,72516.0
2019-07-12 14:15:00,47.21,47.23,47.2,47.21,80845.0,40.0737,40.0907,40.0653,40.0737,80845.0
2019-07-12 14:20:00,47.21,47.22,47.18,47.19,125978.0,40.0737,40.0822,40.0483,40.0568,125978.0
2019-07-12 14:25:00,47.19,47.2,47.17,47.19,64771.0,40.0568,40.0653,40.0398,40.0568,64771.0
2019-07-12 14:30:00,47.18,47.21,47.18,47.2,126112.0,40.0483,40.0737,40.0483,40.0653,126112.0
2019-07-12 14:35:00,47.2,47.21,47.19,47.2,109605.0,40.0653,40.0737,40.0568,40.0653,109605.0
2019-07-12 14:40:00,47.19,47.21,47.17,47.18,81859.0,40.0568,40.0737,40.0398,40.0483,81859.0
2019-07-12 14:45:00,47.19,47.2,47.17,47.19,58007.0,40.0568,40.0653,40.0398,40.0568,58007.0
2019-07-12 14:50:00,47.18,47.19,47.17,47.17,47214.0,40.0483,40.0568,40.0398,40.0398,47214.0
2019-07-12 14:55:00,47.18,47.2,47.16,47.19,123751.0,40.0483,40.0653,40.0313,40.0568,123751.0
2019-07-12 15:00:00,47.19,47.2,47.18,47.18,117887.0,40.0568,40.0653,40.0483,40.0483,117887.0
2019-07-12 15:05:00,47.19,47.21,47.18,47.2,209584.0,40.0568,40.0737,40.0483,40.0653,209584.0
2019-07-12 15:10:00,47.2,47.25,47.19,47.25,162782.0,40.0653,40.1077,40.0568,40.1077,162782.0
2019-07-12 15:15:00,47.24,47.32,47.24,47.32,191588.0,40.0992,40.1671,40.0992,40.1671,191588.0
2019-07-12 15:20:00,47.32,47.41,47.31,47.39,252022.0,40.1671,40.2435,40.1586,40.2265,252022.0
2019-07-12 15:25:00,47.39,47.41,47.31,47.32,238464.0,40.2265,40.2435,40.1586,40.1671,238464.0
2019-07-12 15:30:00,47.33,47.35,47.3,47.34,202893.0,40.1756,40.1926,40.1501,40.1841,202893.0
2019-07-12 15:35:00,47.34,47.36,47.33,47.34,201612.0,40.1841,40.2011,40.1756,40.1841,201612.0
2019-07-12 15:40:00,47.34,47.4,47.34,47.38,172518.0,40.1841,40.235,40.1841,40.2181,172518.0
2019-07-12 15:45:00,47.38,47.38,47.34,47.36,254829.0,40.2181,40.2181,40.1841,40.2011,254829.0
2019-07-12 15:50:00,47.36,47.41,47.34,47.41,264303.0,40.2011,40.2435,40.1841,40.2435,264303.0
2019-07-12 15:55:00,47.41,47.42,47.31,47.36,1275931.0,40.2435,40.252,40.1586,40.2011,1275931.0
2019-07-15 09:30:00,47.4,47.45,46.98,46.99,498980.0,40.235,40.2775,39.8785,39.887,498980.0
2019-07-15 09:35:00,47.0,47.01,46.76,46.81,369517.0,39.8955,39.904,39.6918,39.7342,369517.0
2019-07-15 09:40:00,46.82,46.98,46.76,46.88,314903.0,39.7427,39.8785,39.6918,39.7936,314903.0
2019-07-15 09:45:00,46.87,46.92,46.8,46.82,308475.0,39.7851,39.8276,39.7257,39.7427,308475.0
2019-07-15 09:50:00,46.81,46.82,46.7,46.77,308192.0,39.7342,39.7427,39.6408,39.7003,308192.0
2019-07-15 09:55:00,46.77,46.82,46.74,46.82,160943.0,39.7003,39.7427,39.6748,39.7427,160943.0
2019-07-15 10:00:00,46.82,46.85,46.72,46.78,210881.0,39.7427,39.7682,39.6578,39.7087,210881.0
2019-07-15 10:05:00,46.78,46.93,46.78,46.87,259861.0,39.7087,39.8361,39.7087,39.7851,259861.0
2019-07-15 10:10:00,46.86,46.9,46.78,46.89,217710.0,39.7767,39.8106,39.7087,39.8021,217710.0
2019-07-15 10:15:00,46.9,46.91,46.79,46.82,222518.0,39.8106,39.8191,39.7172,39.7427,222518.0
2019-07-15 10:20:00,46.81,46.96,46.75,46.93,323048.0,39.7342,39.8615,39.6833,39.8361,323048.0
2019-07-15 10:25:00,46.93,47.03,46.9,46.98,259283.0,39.8361,39.921,39.8106,39.8785,259283.0
2019-07-15 10:30:00,46.99,47.15,46.99,47.12,384412.0,39.887,40.0228,39.887,39.9974,384412.0
2019-07-15 10:35:00,47.12,47.19,47.11,47.16,198229.0,39.9974,40.0568,39.9889,40.0313,198229.0
2019-07-15 10:40:00,47.17,47.19,47.06,47.06,162636.0,40.0398,40.0568,39.9464,39.9464,162636.0
2019-07-15 10:45:00,47.07,47.07,46.96,46.96,244406.0,39.9549,39.9549,39.8615,39.8615,244406.0
2019-07-15 10:50:00,46.97,46.99,46.94,46.94,429304.0,39.87,39.887,39.8446,39.8446,429304.0
2019-07-15 10:55:00,46.95,46.95,46.91,46.93,259640.0,39.8531,39.8531,39.8191,39.8361,259640.0
2019-07-15 11:00:00,46.93,46.99,46.9,46.98,320708.0,39.8361,39.887,39.8106,39.8785,320708.0
2019-07-15 11:05:00,46.98,46.99,46.93,46.94,161514.0,39.8785,39.887,39.8361,39.8446,161514.0
2019-07-15 11:10:00,46.94,46.99,46.89,46.98,154258.0,39.8446,39.887,39.8021,39.8785,154258.0
2019-07-15 11:15:00,46.98,46.98,46.95,46.96,267577.0,39.8785,39.8785,39.8531,39.8615,267577.0
2019-07-15 11:20:00,46.97,46.99,46.95,46.98,183709.0,39.87,39.887,39.8531,39.8785,183709.0
2019-07-15 11:25:00,46.98,46.98,46.92,46.93,151102.0,39.8785,39.8785,39.8276,39.8361,151102.0
2019-07-15 11:30:00,46.94,46.96,46.85,46.88,644667.0,39.8446,39.8615,39.7682,39.7936,644667.0
2019-07-15 11:35:00,46.89,46.9,46.85,46.86,170335.0,39.8021,39.8106,39.7682,39.7767,170335.0
2019-07-15 11:40:00,46.87,46.87,46.8,46.8,113765.0,39.7851,39.7851,39.7257,39.7257,113765.0
2019-07-15 11:45:00,46.8,46.82,46.77,46.79,277125.0,39.7257,39.7427,39.7003,39.7172,277125.0
2019-07-15 11:50:00,46.79,46.81,46.75,46.77,171439.0,39.7172,39.7342,39.6833,39.7003,171439.0
2019-07-15 11:55:00,46.77,46.79,46.74,46.78,175005.0,39.7003,39.7172,39.6748,39.7087,175005.0
2019-07-15 12:00:00,46.77,46.81,46.74,46.8,262539.0,39.7003,39.7342,39.6748,39.7257,262539.0
2019-07-15 12:05:00,46.81,46.81,46.76,46.77,106165.0,39.7342,39.7342,39.6918,39.7003,106165.0
2019-07-15 12:10:00,46.77,46.78,46.75,46.77,135253.0,39.7003,39.7087,39.6833,39.7003,135253.0
2019-07-15 12:15:00,46.76,46.81,46.75,46.8,119197.0,39.6918,39.7342,39.6833,39.7257,119197.0
2019-07-15 12:20:00,46.81,46.83,46.8,46.83,200048.0,39.7342,39.7512,39.7257,39.7512,200048.0
2019-07-15 12:25:00,46.83,46.85,46.8,46.82,179017.0,39.7512,39.7682,39.7257,39.7427,179017.0
2019-07-15 12:30:00,46.83,46.84,46.79,46.8,333209.0,39.7512,39.7597,39.7172,39.7257,333209.0
2019-07-15 12:35:00,46.8,46.8,46.74,46.75,255037.0,39.7257,39.7257,39.6748,39.6833,255037.0
2019-07-15 12:40:00,46.76,46.76,46.68,46.69,226370.0,39.6918,39.6918,39.6239,39.6324,226370.0
2019-07-15 12:45:00,46.7,46.72,46.68,46.69,134120.0,39.6408,39.6578,39.6239,39.6324,134120.0
2019-07-15 12:50:00,46.69,46.7,46.66,46.7,134245.0,39.6324,39.6408,39.6069,39.6408,134245.0
2019-07-15 12:55:00,46.69,46.71,46.65,46.66,114892.0,39.6324,39.6493,39.5984,39.6069,114892.0
2019-07-15 13:00:00,46.66,46.68,46.64,46.64,96707.0,39.6069,39.6239,39.5899,39.5899,96707.0
2019-07-15 13:05:00,46.65,46.66,46.61,46.61,107440.0,39.5984,39.6069,39.5644,39.5644,107440.0
2019-07-15 13:10:00,46.62,46.63,46.59,46.61,179636.0,39.5729,39.5814,39.5475,39.5644,179636.0
2019-07-15 13:15:00,46.61,46.62,46.56,46.57,149844.0,39.5644,39.5729,39.522,39.5305,149844.0
2019-07-15 13:20:00,46.57,46.58,46.52,46.52,236873.0,39.5305,39.539,39.488,39.488,236873.0
2019-07-15 13:25:00,46.53,46.54,46.49,46.51,190660.0,39.4965,39.505,39.4626,39.4796,190660.0
2019-07-15 13:30:00,46.52,46.57,46.48,46.54,358970.0,39.488,39.5305,39.4541,39.505,358970.0
2019-07-15 13:35:00,46.54,46.55,46.52,46.55,115749.0,39.505,39.5135,39.488,39.5135,115749.0
2019-07-15 13:40:00,46.54,46.55,46.51,46.54,136837.0,39.505,39.5135,39.4796,39.505,136837.0
2019-07-15 13:45:00,46.54,46.54,46.47,46.5,177372.0,39.505,39.505,39.4456,39.4711,177372.0
2019-07-15 13:50:00,46.5,46.52,46.49,46.51,127740.0,39.4711,39.488,39.4626,39.4796,127740.0
2019-07-15 13:55:00,46.51,46.52,46.5,46.51,110309.0,39.4796,39.488,39.4711,39.4796,110309.0
2019-07-15 14:00:00,46.51,46.54,46.5,46.52,99148.0,39.4796,39.505,39.4711,39.488,99148.0
2019-07-15 14:05:00,46.52,46.53,46.48,46.51,160691.0,39.488,39.4965,39.4541,39.4796,160691.0
2019-07-15 14:10:00,46.52,46.6,46.5,46.59,170475.0,39.488,39.556,39.4711,39.5475,170475.0
2019-07-15 14:15:00,46.59,46.59,46.54,46.59,121990.0,39.5475,39.5475,39.505,39.5475,121990.0
2019-07-15 14:20:00,46.58,46.68,46.58,46.67,150286.0,39.539,39.6239,39.539,39.6154,150286.0
2019-07-15 14:25:00,46.67,46.72,46.66,46.72,155346.0,39.6154,39.6578,39.6069,39.6578,155346.0
2019-07-15 14:30:00,46.72,46.72,46.63,46.66,111970.0,39.6578,39.6578,39.5814,39.6069,111970.0
2019-07-15 14:35:00,46.66,46.67,46.64,46.65,61948.0,39.6069,39.6154,39.5899,39.5984,61948.0
2019-07-15 14:40:00,46.65,46.65,46.57,46.57,116335.0,39.5984,39.5984,39.5305,39.5305,116335.0
2019-07-15 14:45:00,46.57,46.59,46.54,46.58,157798.0,39.5305,39.5475,39.505,39.539,157798.0
2019-07-15 14:50:00,46.57,46.59,46.55,46.57,67300.0,39.5305,39.5475,39.5135,39.5305,67300.0
2019-07-15 14:55:00,46.58,46.6,46.53,46.54,173867.0,39.539,39.556,39.4965,39.505,173867.0
2019-07-15 15:00:00,46.54,46.56,46.5,46.55,297685.0,39.505,39.522,39.4711,39.5135,297685.0
2019-07-15 15:05:00,46.54,46.55,46.48,46.49,217284.0,39.505,39.5135,39.4541,39.4626,217284.0
2019-07-15 15:10:00,46.48,46.51,46.47,46.48,255975.0,39.4541,39.4796,39.4456,39.4541,255975.0
2019-07-15 15:15:00,46.48,46.49,46.44,46.47,184770.0,39.4541,39.4626,39.4201,39.4456,184770.0
2019-07-15 15:20:00,46.47,46.54,46.46,46.54,246841.0,39.4456,39.505,39.4371,39.505,246841.0
2019-07-15 15:25:00,46.54,46.55,46.52,46.53,172202.0,39.505,39.5135,39.488,39.4965,172202.0
2019-07-15 15:30:00,46.54,46.58,46.51,46.53,362521.0,39.505,39.539,39.4796,39.4965,362521.0
2019-07-15 15:35:00,46.53,46.54,46.51,46.54,269086.0,39.4965,39.505,39.4796,39.505,269086.0
2019-07-15 15:40:00,46.54,46.6,46.53,46.58,265119.0,39.505,39.556,39.4965,39.539,265119.0
2019-07-15 15:45:00,46.58,46.61,46.56,46.59,415237.0,39.539,39.5644,39.522,39.5475,415237.0
2019-07-15 15:50:00,46.59,46.63,46.57,46.61,736682.0,39.5475,39.5814,39.5305,39.5644,736682.0
2019-07-15 15:55:00,46.61,46.71,46.57,46.7,1360022.0,39.5644,39.6493,39.5305,39.6408,1360022.0
2019-07-16 09:30:00,46.72,46.79,46.18,46.48,758667.0,39.6578,39.7172,39.1994,39.4541,758667.0
2019-07-16 09:35:00,46.47,46.51,46.25,46.41,556992.0,39.4456,39.4796,39.2589,39.3947,556992.0
2019-07-16 09:40:00,46.41,46.87,46.41,46.83,518998.0,39.3947,39.7851,39.3947,39.7512,518998.0
2019-07-16 09:45:00,46.83,46.97,46.76,46.85,615798.0,39.7512,39.87,39.6918,39.7682,615798.0
2019-07-16 09:50:00,46.84,46.97,46.8,46.93,362667.0,39.7597,39.87,39.7257,39.8361,362667.0
2019-07-16 09:55:00,46.92,46.92,46.78,46.79,403633.0,39.8276,39.8276,39.7087,39.7172,403633.0
2019-07-16 10:00:00,46.79,46.85,46.77,46.83,254008.0,39.7172,39.7682,39.7003,39.7512,254008.0
2019-07-16 10:05:00,46.83,46.95,46.8,46.92,227466.0,39.7512,39.8531,39.7257,39.8276,227466.0
2019-07-16 10:10:00,46.93,46.96,46.78,46.84,363844.0,39.8361,39.8615,39.7087,39.7597,363844.0
2019-07-16 10:15:00,46.84,46.85,46.53,46.57,627474.0,39.7597,39.7682,39.4965,39.5305,627474.0
2019-07-16 10:20:00,46.58,46.66,46.43,46.48,424471.0,39.539,39.6069,39.4117,39.4541,424471.0
2019-07-16 10:25:00,46.49,46.51,46.11,46.2,1082440.0,39.4626,39.4796,39.14,39.2164,1082440.0
2019-07-16 10:30:00,46.2,46.66,46.19,46.65,724677.0,39.2164,39.6069,39.2079,39.5984,724677.0
2019-07-16 10:35:00,46.64,46.67,45.88,45.89,1377900.0,39.5899,39.6154,38.9448,38.9533,1377900.0
2019-07-16 10:40:00,45.9,46.06,45.86,45.98,1394975.0,38.9618,39.0976,38.9278,39.0297,1394975.0
2019-07-16 10:45:00,45.98,45.99,45.66,45.68,940069.0,39.0297,39.0382,38.758,38.775,940069.0
2019-07-16 10:50:00,45.68,45.73,45.59,45.7,685661.0,38.775,38.8175,38.6986,38.792,685661.0
2019-07-16 10:55:00,45.69,45.92,45.68,45.9,381758.0,38.7835,38.9787,38.775,38.9618,381758.0
2019-07-16 11:00:00,45.92,45.95,45.83,45.88,453811.0,38.9787,39.0042,38.9023,38.9448,453811.0
2019-07-16 11:05:00,45.88,45.88,45.81,45.82,261816.0,38.9448,38.9448,38.8854,38.8939,261816.0
2019-07-16 11:10:00,45.82,45.9,45.8,45.83,297790.0,38.8939,38.9618,38.8769,38.9023,297790.0
2019-07-16 11:15:00,45.83,45.85,45.75,45.76,268089.0,38.9023,38.9193,38.8344,38.8429,268089.0
2019-07-16 11:20:00,45.76,45.77,45.7,45.73,321180.0,38.8429,38.8514,38.792,38.8175,321180.0
2019-07-16 11:25:00,45.73,45.75,45.7,45.74,265732.0,38.8175,38.8344,38.792,38.826,265732.0
2019-07-16 11:30:00,45.73,45.77,45.71,45.72,197226.0,38.8175,38.8514,38.8005,38.809,197226.0
2019-07-16 11:35:00,45.73,45.78,45.71,45.78,247249.0,38.8175,38.8599,38.8005,38.8599,247249.0
2019-07-16 11:40:00,45.78,45.79,45.74,45.75,160347.0,38.8599,38.8684,38.826,38.8344,160347.0
2019-07-16 11:45:00,45.75,45.77,45.69,45.7,275551.0,38.8344,38.8514,38.7835,38.792,275551.0
2019-07-16 11:50:00,45.7,45.71,45.66,45.68,251175.0,38.792,38.8005,38.758,38.775,251175.0
2019-07-16 11:55:00,45.68,45.69,45.65,45.66,175334.0,38.775,38.7835,38.7496,38.758,175334.0
2019-07-16 12:00:00,45.66,45.66,45.62,45.63,482957.0,38.758,38.758,38.7241,38.7326,482957.0
2019-07-16 12:05:00,45.64,45.64,45.55,45.57,621694.0,38.7411,38.7411,38.6647,38.6817,621694.0
2019-07-16 12:10:00,45.58,45.62,45.55,45.6,458553.0,38.6901,38.7241,38.6647,38.7071,458553.0
2019-07-16 12:15:00,45.6,45.62,45.56,45.58,336761.0,38.7071,38.7241,38.6732,38.6901,336761.0
2019-07-16 12:20:00,45.58,45.59,45.52,45.54,358229.0,38.6901,38.6986,38.6392,38.6562,358229.0
2019-07-16 12:25:00,45.54,45.57,45.46,45.46,517860.0,38.6562,38.6817,38.5883,38.5883,517860.0
2019-07-16 12:30:00,45.47,45.47,45.4,45.43,243553.0,38.5968,38.5968,38.5373,38.5628,243553.0
2019-07-16 12:35:00,45.43,45.49,45.4,45.48,413419.0,38.5628,38.6137,38.5373,38.6053,413419.0
2019-07-16 12:40:00,45.48,45.48,45.4,45.41,549861.0,38.6053,38.6053,38.5373,38.5458,549861.0
2019-07-16 12:45:00,45.4,45.42,45.36,45.39,360242.0,38.5373,38.5543,38.5034,38.5289,360242.0
2019-07-16 12:50:00,45.4,45.4,45.33,45.33,216864.0,38.5373,38.5373,38.4779,38.4779,216864.0
2019-07-16 12:55:00,45.33,45.34,45.25,45.27,632673.0,38.4779,38.4864,38.41,38.427,632673.0
2019-07-16 13:00:00,45.27,45.28,45.22,45.23,414050.0,38.427,38.4355,38.3846,38.393,414050.0
2019-07-16 13:05:00,45.23,45.35,45.22,45.33,371133.0,38.393,38.4949,38.3846,38.4779,371133.0
2019-07-16 13:10:00,45.33,45.34,45.24,45.25,602138.0,38.4779,38.4864,38.4015,38.41,602138.0
2019-07-16 13:15:00,45.25,45.39,45.24,45.36,364434.0,38.41,38.5289,38.4015,38.5034,364434.0
2019-07-16 13:20:00,45.36,45.4,45.33,45.36,227198.0,38.5034,38.5373,38.4779,38.5034,227198.0
2019-07-16 13:25:00,45.36,45.38,45.32,45.34,261869.0,38.5034,38.5204,38.4694,38.4864,261869.0
2019-07-16 13:30:00,45.35,45.44,45.29,45.43,384650.0,38.4949,38.5713,38.444,38.5628,384650.0
2019-07-16 13:35:00,45.44,45.46,45.42,45.46,348353.0,38.5713,38.5883,38.5543,38.5883,348353.0
2019-07-16 13:40:00,45.45,45.5,45.43,45.47,205469.0,38.5798,38.6222,38.5628,38.5968,205469.0
2019-07-16 13:45:00,45.46,45.48,45.4,45.47,303472.0,38.5883,38.6053,38.5373,38.5968,303472.0
2019-07-16 13:50:00,45.47,45.51,45.45,45.46,255258.0,38.5968,38.6307,38.5798,38.5883,255258.0
2019-07-16 13:55:00,45.46,45.48,45.41,45.43,144999.0,38.5883,38.6053,38.5458,38.5628,144999.0
2019-07-16 14:00:00,45.43,45.5,45.42,45.48,170107.0,38.5628,38.6222,38.5543,38.6053,170107.0
2019-07-16 14:05:00,45.48,45.49,45.44,45.45,321246.0,38.6053,38.6137,38.5713,38.5798,321246.0
2019-07-16 14:10:00,45.44,45.45,45.37,45.4,193476.0,38.5713,38.5798,38.5119,38.5373,193476.0
2019-07-16 14:15:00,45.4,45.41,45.35,45.36,149907.0,38.5373,38.5458,38.4949,38.5034,149907.0
2019-07-16 14:20:00,45.36,45.37,45.29,45.32,318238.0,38.5034,38.5119,38.444,38.4694,318238.0
2019-07-16 14:25:00,45.32,45.32,45.25,45.29,177259.0,38.4694,38.4694,38.41,38.444,177259.0
2019-07-16 14:30:00,45.28,45.31,45.26,45.28,153829.0,38.4355,38.461,38.4185,38.4355,153829.0
2019-07-16 14:35:00,45.29,45.35,45.28,45.34,136263.0,38.444,38.4949,38.4355,38.4864,136263.0
2019-07-16 14:40:00,45.34,45.34,45.29,45.29,166807.0,38.4864,38.4864,38.444,38.444,166807.0
2019-07-16 14:45:00,45.3,45.3,45.24,45.25,295646.0,38.4525,38.4525,38.4015,38.41,295646.0
2019-07-16 14:50:00,45.25,45.27,45.22,45.26,414098.0,38.41,38.427,38.3846,38.4185,414098.0
2019-07-16 14:55:00,45.26,45.28,45.24,45.26,148030.0,38.4185,38.4355,38.4015,38.4185,148030.0
2019-07-16 15:00:00,45.25,45.28,45.25,45.25,193762.0,38.41,38.4355,38.41,38.41,193762.0
2019-07-16 15:05:00,45.25,45.33,45.25,45.32,216084.0,38.41,38.4779,38.41,38.4694,216084.0
2019-07-16 15:10:00,45.32,45.32,45.28,45.29,240354.0,38.4694,38.4694,38.4355,38.444,240354.0
2019-07-16 15:15:00,45.29,45.32,45.26,45.28,340221.0,38.444,38.4694,38.4185,38.4355,340221.0
2019-07-16 15:20:00,45.28,45.3,45.26,45.28,278889.0,38.4355,38.4525,38.4185,38.4355,278889.0
2019-07-16 15:25:00,45.28,45.33,45.27,45.33,208941.0,38.4355,38.4779,38.427,38.4779,208941.0
2019-07-16 15:30:00,45.33,45.44,45.3,45.35,660720.0,38.4779,38.5713,38.4525,38.4949,660720.0
2019-07-16 15:35:00,45.34,45.47,45.34,45.45,698214.0,38.4864,38.5968,38.4864,38.5798,698214.0
2019-07-16 15:40:00,45.45,45.53,45.41,45.41,565606.0,38.5798,38.6477,38.5458,38.5458,565606.0
2019-07-16 15:45:00,45.41,45.43,45.35,45.4,527958.0,38.5458,38.5628,38.4949,38.5373,527958.0
2019-07-16 15:50:00,45.4,45.49,45.4,45.41,632203.0,38.5373,38.6137,38.5373,38.5458,632203.0
2019-07-16 15:55:00,45.43,45.43,45.26,45.3,1497908.0,38.5628,38.5628,38.4185,38.4525,1497908.0
2019-07-17 09:30:00,45.2,45.6,45.2,45.44,811739.0,38.3676,38.7071,38.3676,38.5713,811739.0
2019-07-17 09:35:00,45.44,45.55,45.33,45.5,476768.0,38.5713,38.6647,38.4779,38.6222,476768.0
2019-07-17 09:40:00,45.5,45.6,45.45,45.54,256516.0,38.6222,38.7071,38.5798,38.6562,256516.0
2019-07-17 09:45:00,45.54,45.55,45.43,45.52,337860.0,38.6562,38.6647,38.5628,38.6392,337860.0
2019-07-17 09:50:00,45.51,45.54,45.39,45.46,355722.0,38.6307,38.6562,38.5289,38.5883,355722.0
2019-07-17 09:55:00,45.46,45.52,45.38,45.4,322450.0,38.5883,38.6392,38.5204,38.5373,322450.0
2019-07-17 10:00:00,45.41,45.51,45.4,45.5,290121.0,38.5458,38.6307,38.5373,38.6222,290121.0
2019-07-17 10:05:00,45.5,45.52,45.45,45.46,290246.0,38.6222,38.6392,38.5798,38.5883,290246.0
2019-07-17 10:10:00,45.47,45.52,45.45,45.45,287449.0,38.5968,38.6392,38.5798,38.5798,287449.0
2019-07-17 10:15:00,45.46,45.47,45.4,45.41,284685.0,38.5883,38.5968,38.5373,38.5458,284685.0
2019-07-17 10:20:00,45.41,45.43,45.2,45.25,556368.0,38.5458,38.5628,38.3676,38.41,556368.0
2019-07-17 10:25:00,45.25,45.35,45.25,45.32,353435.0,38.41,38.4949,38.41,38.4694,353435.0
2019-07-17 10:30:00,45.32,45.36,45.29,45.36,364013.0,38.4694,38.5034,38.444,38.5034,364013.0
2019-07-17 10:35:00,45.35,45.37,45.3,45.31,261098.0,38.4949,38.5119,38.4525,38.461,261098.0
2019-07-17 10:40:00,45.31,45.35,45.26,45.27,302455.0,38.461,38.4949,38.4185,38.427,302455.0
2019-07-17 10:45:00,45.27,45.28,45.22,45.24,301282.0,38.427,38.4355,38.3846,38.4015,301282.0
2019-07-17 10:50:00,45.24,45.28,45.17,45.22,309700.0,38.4015,38.4355,38.3421,38.3846,309700.0
2019-07-17 10:55:00,45.22,45.29,45.21,45.28,188913.0,38.3846,38.444,38.3761,38.4355,188913.0
2019-07-17 11:00:00,45.28,45.31,45.27,45.28,160126.0,38.4355,38.461,38.427,38.4355,160126.0
2019-07-17 11:05:00,45.27,45.31,45.24,45.27,146771.0,38.427,38.461,38.4015,38.427,146771.0
2019-07-17 11:10:00,45.27,45.3,45.24,45.26,173466.0,38.427,38.4525,38.4015,38.4185,173466.0
2019-07-17 11:15:00,45.26,45.31,45.25,45.26,151932.0,38.4185,38.461,38.41,38.4185,151932.0
2019-07-17 11:20:00,45.26,45.38,45.26,45.36,201272.0,38.4185,38.5204,38.4185,38.5034,201272.0
2019-07-17 11:25:00,45.36,45.36,45.3,45.3,102585.0,38.5034,38.5034,38.4525,38.4525,102585.0
2019-07-17 11:30:00,45.3,45.43,45.3,45.4,216759.0,38.4525,38.5628,38.4525,38.5373,216759.0
2019-07-17 11:35:00,45.4,45.47,45.39,45.44,150906.0,38.5373,38.5968,38.5289,38.5713,150906.0
2019-07-17 11:40:00,45.44,45.5,45.42,45.48,185270.0,38.5713,38.6222,38.5543,38.6053,185270.0
2019-07-17 11:45:00,45.48,45.51,45.45,45.48,171565.0,38.6053,38.6307,38.5798,38.6053,171565.0
2019-07-17 11:50:00,45.48,45.51,45.47,45.5,233040.0,38.6053,38.6307,38.5968,38.6222,233040.0
2019-07-17 11:55:00,45.5,45.5,45.4,45.4,155678.0,38.6222,38.6222,38.5373,38.5373,155678.0
2019-07-17 12:00:00,45.4,45.42,45.36,45.37,169221.0,38.5373,38.5543,38.5034,38.5119,169221.0
2019-07-17 12:05:00,45.38,45.44,45.36,45.41,194389.0,38.5204,38.5713,38.5034,38.5458,194389.0
2019-07-17 12:10:00,45.41,45.43,45.37,45.39,239729.0,38.5458,38.5628,38.5119,38.5289,239729.0
2019-07-17 12:15:00,45.4,45.41,45.38,45.4,170289.0,38.5373,38.5458,38.5204,38.5373,170289.0
2019-07-17 12:20:00,45.4,45.4,45.34,45.37,225129.0,38.5373,38.5373,38.4864,38.5119,225129.0
2019-07-17 12:25:00,45.37,45.4,45.36,45.37,83447.0,38.5119,38.5373,38.5034,38.5119,83447.0
2019-07-17 12:30:00,45.38,45.39,45.36,45.37,120683.0,38.5204,38.5289,38.5034,38.5119,120683.0
2019-07-17 12:35:00,45.36,45.37,45.32,45.32,141626.0,38.5034,38.5119,38.4694,38.4694,141626.0
2019-07-17 12:40:00,45.32,45.35,45.3,45.3,175458.0,38.4694,38.4949,38.4525,38.4525,175458.0
2019-07-17 12:45:00,45.3,45.31,45.28,45.29,162314.0,38.4525,38.461,38.4355,38.444,162314.0
2019-07-17 12:50:00,45.29,45.34,45.28,45.34,313099.0,38.444,38.4864,38.4355,38.4864,313099.0
2019-07-17 12:55:00,45.33,45.36,45.3,45.3,254076.0,38.4779,38.5034,38.4525,38.4525,254076.0
2019-07-17 13:00:00,45.3,45.32,45.26,45.28,204263.0,38.4525,38.4694,38.4185,38.4355,204263.0
2019-07-17 13:05:00,45.28,45.33,45.26,45.3,174241.0,38.4355,38.4779,38.4185,38.4525,174241.0
2019-07-17 13:10:00,45.3,45.3,45.27,45.3,80666.0,38.4525,38.4525,38.427,38.4525,80666.0
2019-07-17 13:15:00,45.3,45.31,45.26,45.3,236297.0,38.4525,38.461,38.4185,38.4525,236297.0
2019-07-17 13:20:00,45.3,45.37,45.3,45.34,265336.0,38.4525,38.5119,38.4525,38.4864,265336.0
2019-07-17 13:25:00,45.34,45.4,45.33,45.35,199579.0,38.4864,38.5373,38.4779,38.4949,199579.0
2019-07-17 13:30:00,45.35,45.39,45.35,45.37,144692.0,38.4949,38.5289,38.4949,38.5119,144692.0
2019-07-17 13:35:00,45.36,45.41,45.36,45.4,142507.0,38.5034,38.5458,38.5034,38.5373,142507.0
2019-07-17 13:40:00,45.4,45.46,45.38,45.41,213902.0,38.5373,38.5883,38.5204,38.5458,213902.0
2019-07-17 13:45:00,45.41,45.44,45.39,45.43,107280.0,38.5458,38.5713,38.5289,38.5628,107280.0
2019-07-17 13:50:00,45.43,45.46,45.41,45.43,194679.0,38.5628,38.5883,38.5458,38.5628,194679.0
2019-07-17 13:55:00,45.43,45.45,45.41,45.43,168387.0,38.5628,38.5798,38.5458,38.5628,168387.0
2019-07-17 14:00:00,45.43,45.43,45.37,45.41,241738.0,38.5628,38.5628,38.5119,38.5458,241738.0
2019-07-17 14:05:00,45.41,45.47,45.41,45.47,255805.0,38.5458,38.5968,38.5458,38.5968,255805.0
2019-07-17 14:10:00,45.46,45.57,45.46,45.56,306955.0,38.5883,38.6817,38.5883,38.6732,306955.0
2019-07-17 14:15:00,45.56,45.61,45.56,45.58,240823.0,38.6732,38.7156,38.6732,38.6901,240823.0
2019-07-17 14:20:00,45.59,45.61,45.56,45.57,138781.0,38.6986,38.7156,38.6732,38.6817,138781.0
2019-07-17 14:25:00,45.57,45.62,45.56,45.59,200997.0,38.6817,38.7241,38.6732,38.6986,200997.0
2019-07-17 14:30:00,45.59,45.71,45.59,45.7,251699.0,38.6986,38.8005,38.6986,38.792,251699.0
2019-07-17 14:35:00,45.7,45.75,45.68,45.73,223171.0,38.792,38.8344,38.775,38.8175,223171.0
2019-07-17 14:40:00,45.73,45.74,45.66,45.66,271003.0,38.8175,38.826,38.758,38.758,271003.0
2019-07-17 14:45:00,45.65,45.68,45.62,45.66,193933.0,38.7496,38.775,38.7241,38.758,193933.0
2019-07-17 14:50:00,45.66,45.67,45.59,45.59,158121.0,38.758,38.7665,38.6986,38.6986,158121.0
2019-07-17 14:55:00,45.59,45.64,45.57,45.61,166098.0,38.6986,38.7411,38.6817,38.7156,166098.0
2019-07-17 15:00:00,45.61,45.62,45.51,45.51,288138.0,38.7156,38.7241,38.6307,38.6307,288138.0
2019-07-17 15:05:00,45.51,45.59,45.49,45.58,193199.0,38.6307,38.6986,38.6137,38.6901,193199.0
2019-07-17 15:10:00,45.58,45.63,45.58,45.62,289941.0,38.6901,38.7326,38.6901,38.7241,289941.0
2019-07-17 15:15:00,45.63,45.68,45.59,45.62,348079.0,38.7326,38.775,38.6986,38.7241,348079.0
2019-07-17 15:20:00,45.61,45.61,45.54,45.54,223462.0,38.7156,38.7156,38.6562,38.6562,223462.0
2019-07-17 15:25:00,45.54,45.55,45.47,45.48,168942.0,38.6562,38.6647,38.5968,38.6053,168942.0
2019-07-17 15:30:00,45.47,45.56,45.44,45.55,359526.0,38.5968,38.6732,38.5713,38.6647,359526.0
2019-07-17 15:35:00,45.55,45.62,45.54,45.55,501488.0,38.6647,38.7241,38.6562,38.6647,501488.0
2019-07-17 15:40:00,45.55,45.59,45.46,45.47,433736.0,38.6647,38.6986,38.5883,38.5968,433736.0
2019-07-17 15:45:00,45.47,45.47,45.35,45.39,421312.0,38.5968,38.5968,38.4949,38.5289,421312.0
2019-07-17 15:50:00,45.4,45.41,45.35,45.37,422920.0,38.5373,38.5458,38.4949,38.5119,422920.0
2019-07-17 15:55:00,45.36,45.38,45.14,45.21,2049013.0,38.5034,38.5204,38.3166,38.3761,2049013.0
2019-07-18 09:30:00,45.22,45.38,45.19,45.36,546236.0,38.3846,38.5204,38.3591,38.5034,546236.0
2019-07-18 09:35:00,45.35,45.44,45.31,45.37,279331.0,38.4949,38.5713,38.461,38.5119,279331.0
2019-07-18 09:40:00,45.37,45.42,45.33,45.39,225358.0,38.5119,38.5543,38.4779,38.5289,225358.0
2019-07-18 09:45:00,45.39,45.41,45.33,45.38,200227.0,38.5289,38.5458,38.4779,38.5204,200227.0
2019-07-18 09:50:00,45.38,45.47,45.37,45.47,202002.0,38.5204,38.5968,38.5119,38.5968,202002.0
2019-07-18 09:55:00,45.46,45.48,45.4,45.44,100786.0,38.5883,38.6053,38.5373,38.5713,100786.0
2019-07-18 10:00:00,45.44,45.44,45.39,45.41,147656.0,38.5713,38.5713,38.5289,38.5458,147656.0
2019-07-18 10:05:00,45.41,45.47,45.38,45.46,205008.0,38.5458,38.5968,38.5204,38.5883,205008.0
2019-07-18 10:10:00,45.46,45.53,45.45,45.46,214815.0,38.5883,38.6477,38.5798,38.5883,214815.0
2019-07-18 10:15:00,45.46,45.46,45.36,45.36,169307.0,38.5883,38.5883,38.5034,38.5034,169307.0
2019-07-18 10:20:00,45.38,45.44,45.34,45.43,145840.0,38.5204,38.5713,38.4864,38.5628,145840.0
2019-07-18 10:25:00,45.44,45.48,45.41,45.47,128568.0,38.5713,38.6053,38.5458,38.5968,128568.0
2019-07-18 10:30:00,45.48,45.52,45.47,45.5,216483.0,38.6053,38.6392,38.5968,38.6222,216483.0
2019-07-18 10:35:00,45.5,45.57,45.49,45.56,149554.0,38.6222,38.6817,38.6137,38.6732,149554.0
2019-07-18 10:40:00,45.57,45.63,45.56,45.61,119954.0,38.6817,38.7326,38.6732,38.7156,119954.0
2019-07-18 10:45:00,45.61,45.62,45.59,45.6,183818.0,38.7156,38.7241,38.6986,38.7071,183818.0
2019-07-18 10:50:00,45.59,45.61,45.51,45.52,198493.0,38.6986,38.7156,38.6307,38.6392,198493.0
2019-07-18 10:55:00,45.53,45.56,45.5,45.56,198524.0,38.6477,38.6732,38.6222,38.6732,198524.0
2019-07-18 11:00:00,45.56,45.61,45.54,45.59,191248.0,38.6732,38.7156,38.6562,38.6986,191248.0
2019-07-18 11:05:00,45.59,45.64,45.59,45.59,190094.0,38.6986,38.7411,38.6986,38.6986,190094.0
2019-07-18 11:10:00,45.6,45.63,45.56,45.57,120143.0,38.7071,38.7326,38.6732,38.6817,120143.0
2019-07-18 11:15:00,45.57,45.59,45.55,45.56,127283.0,38.6817,38.6986,38.6647,38.6732,127283.0
2019-07-18 11:20:00,45.57,45.59,45.45,45.47,476239.0,38.6817,38.6986,38.5798,38.5968,476239.0
2019-07-18 11:25:00,45.47,45.54,45.47,45.52,155838.0,38.5968,38.6562,38.5968,38.6392,155838.0
2019-07-18 11:30:00,45.52,45.54,45.48,45.5,231730.0,38.6392,38.6562,38.6053,38.6222,231730.0
2019-07-18 11:35:00,45.5,45.5,45.44,45.48,264956.0,38.6222,38.6222,38.5713,38.6053,264956.0
2019-07-18 11:40:00,45.48,45.5,45.43,45.48,137399.0,38.6053,38.6222,38.5628,38.6053,137399.0
2019-07-18 11:45:00,45.48,45.53,45.48,45.52,144388.0,38.6053,38.6477,38.6053,38.6392,144388.0
2019-07-18 11:50:00,45.53,45.53,45.49,45.5,121352.0,38.6477,38.6477,38.6137,38.6222,121352.0
2019-07-18 11:55:00,45.5,45.56,45.49,45.54,89457.0,38.6222,38.6732,38.6137,38.6562,89457.0
2019-07-18 12:00:00,45.54,45.56,45.5,45.53,120297.0,38.6562,38.6732,38.6222,38.6477,120297.0
2019-07-18 12:05:00,45.53,45.59,45.52,45.59,72763.0,38.6477,38.6986,38.6392,38.6986,72763.0
2019-07-18 12:10:00,45.59,45.62,45.56,45.6,122451.0,38.6986,38.7241,38.6732,38.7071,122451.0
2019-07-18 12:15:00,45.6,45.63,45.59,45.61,186595.0,38.7071,38.7326,38.6986,38.7156,186595.0
2019-07-18 12:20:00,45.61,45.7,45.6,45.7,278113.0,38.7156,38.792,38.7071,38.792,278113.0
2019-07-18 12:25:00,45.7,45.77,45.68,45.76,305677.0,38.792,38.8514,38.775,38.8429,305677.0
2019-07-18 12:30:00,45.76,45.77,45.69,45.7,134124.0,38.8429,38.8514,38.7835,38.792,134124.0
2019-07-18 12:35:00,45.7,45.71,45.67,45.69,140328.0,38.792,38.8005,38.7665,38.7835,140328.0
2019-07-18 12:40:00,45.69,45.71,45.67,45.7,66405.0,38.7835,38.8005,38.7665,38.792,66405.0
2019-07-18 12:45:00,45.71,45.71,45.68,45.69,67495.0,38.8005,38.8005,38.775,38.7835,67495.0
2019-07-18 12:50:00,45.68,45.74,45.68,45.73,144835.0,38.775,38.826,38.775,38.8175,144835.0
2019-07-18 12:55:00,45.73,45.78,45.73,45.74,157979.0,38.8175,38.8599,38.8175,38.826,157979.0
2019-07-18 13:00:00,45.75,45.76,45.7,45.75,161960.0,38.8344,38.8429,38.792,38.8344,161960.0
2019-07-18 13:05:00,45.74,45.75,45.7,45.72,68086.0,38.826,38.8344,38.792,38.809,68086.0
2019-07-18 13:10:00,45.72,45.8,45.71,45.79,263725.0,38.809,38.8769,38.8005,38.8684,263725.0
2019-07-18 13:15:00,45.8,45.82,45.76,45.79,206313.0,38.8769,38.8939,38.8429,38.8684,206313.0
2019-07-18 13:20:00,45.79,45.85,45.78,45.8,213825.0,38.8684,38.9193,38.8599,38.8769,213825.0
2019-07-18 13:25:00,45.8,45.88,45.8,45.85,186404.0,38.8769,38.9448,38.8769,38.9193,186404.0
2019-07-18 13:30:00,45.85,45.87,45.83,45.84,116331.0,38.9193,38.9363,38.9023,38.9108,116331.0
2019-07-18 13:35:00,45.85,45.9,45.84,45.88,190241.0,38.9193,38.9618,38.9108,38.9448,190241.0
2019-07-18 13:40:00,45.88,45.88,45.81,45.81,167886.0,38.9448,38.9448,38.8854,38.8854,167886.0
2019-07-18 13:45:00,45.82,45.83,45.77,45.78,261562.0,38.8939,38.9023,38.8514,38.8599,261562.0
2019-07-18 13:50:00,45.78,45.78,45.72,45.75,154630.0,38.8599,38.8599,38.809,38.8344,154630.0
2019-07-18 13:55:00,45.76,45.85,45.75,45.84,147285.0,38.8429,38.9193,38.8344,38.9108,147285.0
2019-07-18 14:00:00,45.84,45.9,45.84,45.89,166621.0,38.9108,38.9618,38.9108,38.9533,166621.0
2019-07-18 14:05:00,45.88,45.92,45.87,45.88,185793.0,38.9448,38.9787,38.9363,38.9448,185793.0
2019-07-18 14:10:00,45.87,45.89,45.85,45.85,148213.0,38.9363,38.9533,38.9193,38.9193,148213.0
2019-07-18 14:15:00,45.85,45.86,45.79,45.84,172454.0,38.9193,38.9278,38.8684,38.9108,172454.0
2019-07-18 14:20:00,45.84,45.86,45.8,45.84,126755.0,38.9108,38.9278,38.8769,38.9108,126755.0
2019-07-18 14:25:00,45.84,45.9,45.82,45.89,149602.0,38.9108,38.9618,38.8939,38.9533,149602.0
2019-07-18 14:30:00,45.89,45.93,45.87,45.91,276903.0,38.9533,38.9872,38.9363,38.9703,276903.0
2019-07-18 14:35:00,45.91,45.93,45.86,45.87,185826.0,38.9703,38.9872,38.9278,38.9363,185826.0
2019-07-18 14:40:00,45.88,45.9,45.84,45.89,170173.0,38.9448,38.9618,38.9108,38.9533,170173.0
2019-07-18 14:45:00,45.88,45.93,45.87,45.88,156935.0,38.9448,38.9872,38.9363,38.9448,156935.0
2019-07-18 14:50:00,45.88,45.93,45.88,45.92,161067.0,38.9448,38.9872,38.9448,38.9787,161067.0
2019-07-18 14:55:00,45.92,46.0,45.92,45.98,261453.0,38.9787,39.0467,38.9787,39.0297,261453.0
2019-07-18 15:00:00,45.98,46.02,45.95,45.97,242374.0,39.0297,39.0636,39.0042,39.0212,242374.0
2019-07-18 15:05:00,45.96,45.96,45.91,45.93,169939.0,39.0127,39.0127,38.9703,38.9872,169939.0
2019-07-18 15:10:00,45.93,45.95,45.86,45.92,212739.0,38.9872,39.0042,38.9278,38.9787,212739.0
2019-07-18 15:15:00,45.92,45.92,45.86,45.87,205754.0,38.9787,38.9787,38.9278,38.9363,205754.0
2019-07-18 15:20:00,45.87,45.89,45.82,45.88,335707.0,38.9363,38.9533,38.8939,38.9448,335707.0
2019-07-18 15:25:00,45.88,45.91,45.86,45.87,401997.0,38.9448,38.9703,38.9278,38.9363,401997.0
2019-07-18 15:30:00,45.88,45.95,45.86,45.95,245306.0,38.9448,39.0042,38.9278,39.0042,245306.0
2019-07-18 15:35:00,45.95,45.97,45.92,45.97,293717.0,39.0042,39.0212,38.9787,39.0212,293717.0
2019-07-18 15:40:00,45.97,46.0,45.95,45.95,305491.0,39.0212,39.0467,39.0042,39.0042,305491.0
2019-07-18 15:45:00,45.96,45.97,45.84,45.86,540854.0,39.0127,39.0212,38.9108,38.9278,540854.0
2019-07-18 15:50:00,45.85,45.89,45.81,45.83,428798.0,38.9193,38.9533,38.8854,38.9023,428798.0
2019-07-18 15:55:00,45.83,45.87,45.8,45.83,943982.0,38.9023,38.9363,38.8769,38.9023,943982.0
2019-07-19 09:30:00,45.96,46.06,45.87,46.03,977370.0,39.0127,39.0976,38.9363,39.0721,977370.0
2019-07-19 09:35:00,46.03,46.05,45.86,46.04,275715.0,39.0721,39.0891,38.9278,39.0806,275715.0
2019-07-19 09:40:00,46.04,46.2,46.04,46.15,333181.0,39.0806,39.2164,39.0806,39.174,333181.0
2019-07-19 09:45:00,46.15,46.21,46.13,46.14,387573.0,39.174,39.2249,39.157,39.1655,387573.0
2019-07-19 09:50:00,46.15,46.16,45.97,46.01,215171.0,39.174,39.1825,39.0212,39.0551,215171.0
2019-07-19 09:55:00,46.01,46.02,45.99,46.02,154579.0,39.0551,39.0636,39.0382,39.0636,154579.0
2019-07-19 10:00:00,46.02,46.04,45.99,46.0,195954.0,39.0636,39.0806,39.0382,39.0467,195954.0
2019-07-19 10:05:00,46.0,46.03,45.98,46.0,166132.0,39.0467,39.0721,39.0297,39.0467,166132.0
2019-07-19 10:10:00,46.01,46.06,45.97,45.99,176584.0,39.0551,39.0976,39.0212,39.0382,176584.0
2019-07-19 10:15:00,45.98,46.01,45.95,46.0,210490.0,39.0297,39.0551,39.0042,39.0467,210490.0
2019-07-19 10:20:00,46.0,46.03,45.98,45.99,203549.0,39.0467,39.0721,39.0297,39.0382,203549.0
2019-07-19 10:25:00,46.0,46.05,45.98,46.05,125362.0,39.0467,39.0891,39.0297,39.0891,125362.0
2019-07-19 10:30:00,46.05,46.12,46.03,46.09,179987.0,39.0891,39.1485,39.0721,39.123,179987.0
2019-07-19 10:35:00,46.08,46.1,46.06,46.09,127489.0,39.1146,39.1315,39.0976,39.123,127489.0
2019-07-19 10:40:00,46.09,46.11,46.07,46.09,145122.0,39.123,39.14,39.1061,39.123,145122.0
2019-07-19 10:45:00,46.1,46.11,46.06,46.08,119850.0,39.1315,39.14,39.0976,39.1146,119850.0
2019-07-19 10:50:00,46.08,46.08,46.03,46.03,157929.0,39.1146,39.1146,39.0721,39.0721,157929.0
2019-07-19 10:55:00,46.03,46.06,46.01,46.03,172589.0,39.0721,39.0976,39.0551,39.0721,172589.0
2019-07-19 11:00:00,46.03,46.07,45.99,46.0,209051.0,39.0721,39.1061,39.0382,39.0467,209051.0
2019-07-19 11:05:00,46.01,46.04,45.99,45.99,119963.0,39.0551,39.0806,39.0382,39.0382,119963.0
2019-07-19 11:10:00,45.99,46.07,45.98,46.05,143657.0,39.0382,39.1061,39.0297,39.0891,143657.0
2019-07-19 11:15:00,46.05,46.06,46.01,46.03,94415.0,39.0891,39.0976,39.0551,39.0721,94415.0
2019-07-19 11:20:00,46.04,46.1,46.03,46.09,129526.0,39.0806,39.1315,39.0721,39.123,129526.0
2019-07-19 11:25:00,46.09,46.13,46.07,46.12,160506.0,39.123,39.157,39.1061,39.1485,160506.0
2019-07-19 11:30:00,46.12,46.16,46.07,46.08,260455.0,39.1485,39.1825,39.1061,39.1146,260455.0
2019-07-19 11:35:00,46.09,46.13,46.06,46.07,154771.0,39.123,39.157,39.0976,39.1061,154771.0
2019-07-19 11:40:00,46.07,46.1,46.03,46.04,161523.0,39.1061,39.1315,39.0721,39.0806,161523.0
2019-07-19 11:45:00,46.04,46.06,46.02,46.05,96718.0,39.0806,39.0976,39.0636,39.0891,96718.0
2019-07-19 11:50:00,46.05,46.08,46.04,46.05,220602.0,39.0891,39.1146,39.0806,39.0891,220602.0
2019-07-19 11:55:00,46.05,46.09,46.04,46.08,135204.0,39.0891,39.123,39.0806,39.1146,135204.0
2019-07-19 12:00:00,46.08,46.14,46.07,46.13,134921.0,39.1146,39.1655,39.1061,39.157,134921.0
2019-07-19 12:05:00,46.13,46.14,46.11,46.14,155449.0,39.157,39.1655,39.14,39.1655,155449.0
2019-07-19 12:10:00,46.14,46.17,46.14,46.16,133720.0,39.1655,39.191,39.1655,39.1825,133720.0
2019-07-19 12:15:00,46.16,46.18,46.14,46.16,191873.0,39.1825,39.1994,39.1655,39.1825,191873.0
2019-07-19 12:20:00,46.16,46.17,46.12,46.15,162338.0,39.1825,39.191,39.1485,39.174,162338.0
2019-07-19 12:25:00,46.15,46.21,46.14,46.19,204431.0,39.174,39.2249,39.1655,39.2079,204431.0
2019-07-19 12:30:00,46.19,46.2,46.15,46.18,132795.0,39.2079,39.2164,39.174,39.1994,132795.0
2019-07-19 12:35:00,46.18,46.2,46.15,46.18,123220.0,39.1994,39.2164,39.174,39.1994,123220.0
2019-07-19 12:40:00,46.17,46.17,46.13,46.15,82488.0,39.191,39.191,39.157,39.174,82488.0
2019-07-19 12:45:00,46.15,46.15,46.11,46.13,65648.0,39.174,39.174,39.14,39.157,65648.0
2019-07-19 12:50:00,46.13,46.15,46.12,46.13,93568.0,39.157,39.174,39.1485,39.157,93568.0
2019-07-19 12:55:00,46.14,46.21,46.13,46.19,232966.0,39.1655,39.2249,39.157,39.2079,232966.0
2019-07-19 13:00:00,46.2,46.22,46.18,46.21,179384.0,39.2164,39.2334,39.1994,39.2249,179384.0
2019-07-19 13:05:00,46.2,46.22,46.2,46.21,210921.0,39.2164,39.2334,39.2164,39.2249,210921.0
2019-07-19 13:10:00,46.2,46.2,46.15,46.15,62038.0,39.2164,39.2164,39.174,39.174,62038.0
2019-07-19 13:15:00,46.15,46.17,46.13,46.14,93364.0,39.174,39.191,39.157,39.1655,93364.0
2019-07-19 13:20:00,46.13,46.22,46.12,46.22,153020.0,39.157,39.2334,39.1485,39.2334,153020.0
2019-07-19 13:25:00,46.22,46.23,46.2,46.22,110488.0,39.2334,39.2419,39.2164,39.2334,110488.0
2019-07-19 13:30:00,46.23,46.26,46.21,46.21,275105.0,39.2419,39.2674,39.2249,39.2249,275105.0
2019-07-19 13:35:00,46.21,46.26,46.2,46.22,246503.0,39.2249,39.2674,39.2164,39.2334,246503.0
2019-07-19 13:40:00,46.22,46.22,46.16,46.2,105437.0,39.2334,39.2334,39.1825,39.2164,105437.0
2019-07-19 13:45:00,46.2,46.26,46.2,46.26,168009.0,39.2164,39.2674,39.2164,39.2674,168009.0
2019-07-19 13:50:00,46.25,46.33,46.25,46.3,253642.0,39.2589,39.3268,39.2589,39.3013,253642.0
2019-07-19 13:55:00,46.3,46.34,46.27,46.34,265331.0,39.3013,39.3353,39.2758,39.3353,265331.0
2019-07-19 14:00:00,46.34,46.4,46.33,46.39,302688.0,39.3353,39.3862,39.3268,39.3777,302688.0
2019-07-19 14:05:00,46.4,46.4,46.28,46.29,142157.0,39.3862,39.3862,39.2843,39.2928,142157.0
2019-07-19 14:10:00,46.29,46.38,46.29,46.37,186349.0,39.2928,39.3692,39.2928,39.3607,186349.0
2019-07-19 14:15:00,46.37,46.4,46.36,46.39,166296.0,39.3607,39.3862,39.3522,39.3777,166296.0
2019-07-19 14:20:00,46.39,46.41,46.38,46.38,168588.0,39.3777,39.3947,39.3692,39.3692,168588.0
2019-07-19 14:25:00,46.38,46.39,46.36,46.38,182122.0,39.3692,39.3777,39.3522,39.3692,182122.0
2019-07-19 14:30:00,46.39,46.41,46.3,46.32,213810.0,39.3777,39.3947,39.3013,39.3183,213810.0
2019-07-19 14:35:00,46.32,46.34,46.25,46.31,178468.0,39.3183,39.3353,39.2589,39.3098,178468.0
2019-07-19 14:40:00,46.32,46.39,46.31,46.36,159070.0,39.3183,39.3777,39.3098,39.3522,159070.0
2019-07-19 14:45:00,46.36,46.37,46.33,46.33,209537.0,39.3522,39.3607,39.3268,39.3268,209537.0
2019-07-19 14:50:00,46.33,46.34,46.24,46.26,261948.0,39.3268,39.3353,39.2504,39.2674,261948.0
2019-07-19 14:55:00,46.26,46.32,46.23,46.31,352214.0,39.2674,39.3183,39.2419,39.3098,352214.0
2019-07-19 15:00:00,46.3,46.3,46.2,46.2,218312.0,39.3013,39.3013,39.2164,39.2164,218312.0
2019-07-19 15:05:00,46.2,46.23,46.19,46.2,202345.0,39.2164,39.2419,39.2079,39.2164,202345.0
2019-07-19 15:10:00,46.2,46.27,46.2,46.25,280146.0,39.2164,39.2758,39.2164,39.2589,280146.0
2019-07-19 15:15:00,46.26,46.29,46.24,46.28,293369.0,39.2674,39.2928,39.2504,39.2843,293369.0
2019-07-19 15:20:00,46.28,46.3,46.22,46.3,310992.0,39.2843,39.3013,39.2334,39.3013,310992.0
2019-07-19 15:25:00,46.3,46.33,46.29,46.31,431494.0,39.3013,39.3268,39.2928,39.3098,431494.0
2019-07-19 15:30:00,46.31,46.35,46.29,46.32,348309.0,39.3098,39.3437,39.2928,39.3183,348309.0
2019-07-19 15:35:00,46.31,46.34,46.3,46.33,253753.0,39.3098,39.3353,39.3013,39.3268,253753.0
2019-07-19 15:40:00,46.34,46.34,46.26,46.28,373225.0,39.3353,39.3353,39.2674,39.2843,373225.0
2019-07-19 15:45:00,46.28,46.3,46.12,46.16,441455.0,39.2843,39.3013,39.1485,39.1825,441455.0
2019-07-19 15:50:00,46.17,46.2,46.11,46.2,430678.0,39.191,39.2164,39.14,39.2164,430678.0
2019-07-19 15:55:00,46.2,46.2,46.01,46.03,1543124.0,39.2164,39.2164,39.0551,39.0721,1543124.0
2019-07-22 09:30:00,45.89,46.0,45.84,45.91,331773.0,38.9533,39.0467,38.9108,38.9703,331773.0
2019-07-22 09:35:00,45.91,45.93,45.85,45.86,280359.0,38.9703,38.9872,38.9193,38.9278,280359.0
2019-07-22 09:40:00,45.87,45.87,45.79,45.85,185184.0,38.9363,38.9363,38.8684,38.9193,185184.0
2019-07-22 09:45:00,45.86,45.9,45.83,45.88,119218.0,38.9278,38.9618,38.9023,38.9448,119218.0
2019-07-22 09:50:00,45.9,46.01,45.86,46.01,232612.0,38.9618,39.0551,38.9278,39.0551,232612.0
2019-07-22 09:55:00,46.01,46.04,45.91,45.95,199289.0,39.0551,39.0806,38.9703,39.0042,199289.0
2019-07-22 10:00:00,45.96,45.96,45.85,45.9,206662.0,39.0127,39.0127,38.9193,38.9618,206662.0
2019-07-22 10:05:00,45.89,45.92,45.85,45.9,134891.0,38.9533,38.9787,38.9193,38.9618,134891.0
2019-07-22 10:10:00,45.9,45.9,45.86,45.89,83751.0,38.9618,38.9618,38.9278,38.9533,83751.0
2019-07-22 10:15:00,45.89,45.91,45.83,45.84,130910.0,38.9533,38.9703,38.9023,38.9108,130910.0
2019-07-22 10:20:00,45.84,45.87,45.78,45.79,183972.0,38.9108,38.9363,38.8599,38.8684,183972.0
2019-07-22 10:25:00,45.8,45.82,45.77,45.81,122089.0,38.8769,38.8939,38.8514,38.8854,122089.0
2019-07-22 10:30:00,45.82,45.85,45.8,45.84,228466.0,38.8939,38.9193,38.8769,38.9108,228466.0
2019-07-22 10:35:00,45.83,45.85,45.8,45.83,143184.0,38.9023,38.9193,38.8769,38.9023,143184.0
2019-07-22 10:40:00,45.83,45.86,45.78,45.8,137551.0,38.9023,38.9278,38.8599,38.8769,137551.0
2019-07-22 10:45:00,45.8,45.81,45.78,45.78,179270.0,38.8769,38.8854,38.8599,38.8599,179270.0
2019-07-22 10:50:00,45.78,45.81,45.77,45.78,122628.0,38.8599,38.8854,38.8514,38.8599,122628.0
2019-07-22 10:55:00,45.77,45.87,45.76,45.87,139015.0,38.8514,38.9363,38.8429,38.9363,139015.0
2019-07-22 11:00:00,45.86,45.89,45.84,45.88,199526.0,38.9278,38.9533,38.9108,38.9448,199526.0
2019-07-22 11:05:00,45.88,45.92,45.87,45.91,171821.0,38.9448,38.9787,38.9363,38.9703,171821.0
2019-07-22 11:10:00,45.9,45.94,45.9,45.9,67043.0,38.9618,38.9957,38.9618,38.9618,67043.0
2019-07-22 11:15:00,45.9,45.91,45.87,45.89,100821.0,38.9618,38.9703,38.9363,38.9533,100821.0
2019-07-22 11:20:00,45.89,45.89,45.83,45.84,70408.0,38.9533,38.9533,38.9023,38.9108,70408.0
2019-07-22 11:25:00,45.84,45.88,45.84,45.86,97939.0,38.9108,38.9448,38.9108,38.9278,97939.0
2019-07-22 11:30:00,45.87,45.88,45.84,45.88,70859.0,38.9363,38.9448,38.9108,38.9448,70859.0
2019-07-22 11:35:00,45.88,45.99,45.87,45.97,171523.0,38.9448,39.0382,38.9363,39.0212,171523.0
2019-07-22 11:40:00,45.97,45.98,45.9,45.92,66587.0,39.0212,39.0297,38.9618,38.9787,66587.0
2019-07-22 11:45:00,45.92,45.93,45.87,45.9,53431.0,38.9787,38.9872,38.9363,38.9618,53431.0
2019-07-22 11:50:00,45.9,46.02,45.9,46.02,182303.0,38.9618,39.0636,38.9618,39.0636,182303.0
2019-07-22 11:55:00,46.01,46.03,45.99,46.03,88512.0,39.0551,39.0721,39.0382,39.0721,88512.0
2019-07-22 12:00:00,46.03,46.04,45.95,45.97,119823.0,39.0721,39.0806,39.0042,39.0212,119823.0
2019-07-22 12:05:00,45.97,46.01,45.96,46.01,69820.0,39.0212,39.0551,39.0127,39.0551,69820.0
2019-07-22 12:10:00,46.0,46.02,45.99,46.02,84701.0,39.0467,39.0636,39.0382,39.0636,84701.0
2019-07-22 12:15:00,46.01,46.08,46.0,46.06,110337.0,39.0551,39.1146,39.0467,39.0976,110337.0
2019-07-22 12:20:00,46.06,46.08,46.04,46.05,99582.0,39.0976,39.1146,39.0806,39.0891,99582.0
2019-07-22 12:25:00,46.05,46.05,46.02,46.02,43810.0,39.0891,39.0891,39.0636,39.0636,43810.0
2019-07-22 12:30:00,46.03,46.03,46.0,46.02,72877.0,39.0721,39.0721,39.0467,39.0636,72877.0
2019-07-22 12:35:00,46.02,46.07,46.01,46.07,85740.0,39.0636,39.1061,39.0551,39.1061,85740.0
2019-07-22 12:40:00,46.06,46.07,46.02,46.05,144410.0,39.0976,39.1061,39.0636,39.0891,144410.0
2019-07-22 12:45:00,46.05,46.06,46.02,46.04,47018.0,39.0891,39.0976,39.0636,39.0806,47018.0
2019-07-22 12:50:00,46.03,46.06,46.02,46.05,83445.0,39.0721,39.0976,39.0636,39.0891,83445.0
2019-07-22 12:55:00,46.05,46.13,46.03,46.09,198942.0,39.0891,39.157,39.0721,39.123,198942.0
2019-07-22 13:00:00,46.1,46.16,46.09,46.15,108935.0,39.1315,39.1825,39.123,39.174,108935.0
2019-07-22 13:05:00,46.15,46.24,46.15,46.21,117819.0,39.174,39.2504,39.174,39.2249,117819.0
2019-07-22 13:10:00,46.21,46.23,46.18,46.22,101459.0,39.2249,39.2419,39.1994,39.2334,101459.0
2019-07-22 13:15:00,46.22,46.23,46.13,46.14,140008.0,39.2334,39.2419,39.157,39.1655,140008.0
2019-07-22 13:20:00,46.13,46.18,46.13,46.18,114010.0,39.157,39.1994,39.157,39.1994,114010.0
2019-07-22 13:25:00,46.17,46.2,46.14,46.16,147583.0,39.191,39.2164,39.1655,39.1825,147583.0
2019-07-22 13:30:00,46.15,46.22,46.15,46.2,138203.0,39.174,39.2334,39.174,39.2164,138203.0
2019-07-22 13:35:00,46.2,46.21,46.13,46.15,142984.0,39.2164,39.2249,39.157,39.174,142984.0
2019-07-22 13:40:00,46.15,46.16,46.11,46.14,92648.0,39.174,39.1825,39.14,39.1655,92648.0
2019-07-22 13:45:00,46.14,46.18,46.14,46.17,81627.0,39.1655,39.1994,39.1655,39.191,81627.0
2019-07-22 13:50:00,46.17,46.19,46.16,46.16,73915.0,39.191,39.2079,39.1825,39.1825,73915.0
2019-07-22 13:55:00,46.17,46.22,46.16,46.21,64935.0,39.191,39.2334,39.1825,39.2249,64935.0
2019-07-22 14:00:00,46.21,46.27,46.21,46.26,165458.0,39.2249,39.2758,39.2249,39.2674,165458.0
2019-07-22 14:05:00,46.26,46.29,46.23,46.29,157917.0,39.2674,39.2928,39.2419,39.2928,157917.0
2019-07-22 14:10:00,46.29,46.32,46.27,46.31,116907.0,39.2928,39.3183,39.2758,39.3098,116907.0
2019-07-22 14:15:00,46.31,46.33,46.28,46.28,135491.0,39.3098,39.3268,39.2843,39.2843,135491.0
2019-07-22 14:20:00,46.28,46.32,46.26,46.32,151250.0,39.2843,39.3183,39.2674,39.3183,151250.0
2019-07-22 14:25:00,46.32,46.39,46.31,46.37,191112.0,39.3183,39.3777,39.3098,39.3607,191112.0
2019-07-22 14:30:00,46.37,46.4,46.33,46.39,162724.0,39.3607,39.3862,39.3268,39.3777,162724.0
2019-07-22 14:35:00,46.39,46.4,46.37,46.4,183233.0,39.3777,39.3862,39.3607,39.3862,183233.0
2019-07-22 14:40:00,46.39,46.4,46.32,46.33,171317.0,39.3777,39.3862,39.3183,39.3268,171317.0
2019-07-22 14:45:00,46.32,46.37,46.32,46.37,102735.0,39.3183,39.3607,39.3183,39.3607,102735.0
2019-07-22 14:50:00,46.37,46.4,46.32,46.32,183599.0,39.3607,39.3862,39.3183,39.3183,183599.0
2019-07-22 14:55:00,46.32,46.34,46.27,46.29,149037.0,39.3183,39.3353,39.2758,39.2928,149037.0
2019-07-22 15:00:00,46.3,46.38,46.28,46.37,189126.0,39.3013,39.3692,39.2843,39.3607,189126.0
2019-07-22 15:05:00,46.38,46.43,46.37,46.39,141168.0,39.3692,39.4117,39.3607,39.3777,141168.0
2019-07-22 15:10:00,46.39,46.4,46.36,46.37,146458.0,39.3777,39.3862,39.3522,39.3607,146458.0
2019-07-22 15:15:00,46.37,46.5,46.35,46.5,582290.0,39.3607,39.4711,39.3437,39.4711,582290.0
2019-07-22 15:20:00,46.43,46.45,46.4,46.42,337789.0,39.4117,39.4286,39.3862,39.4032,337789.0
2019-07-22 15:25:00,46.43,46.49,46.42,46.48,319350.0,39.4117,39.4626,39.4032,39.4541,319350.0
2019-07-22 15:30:00,46.48,46.49,46.42,46.44,359498.0,39.4541,39.4626,39.4032,39.4201,359498.0
2019-07-22 15:35:00,46.43,46.47,46.42,46.43,262999.0,39.4117,39.4456,39.4032,39.4117,262999.0
2019-07-22 15:40:00,46.43,46.53,46.43,46.5,457194.0,39.4117,39.4965,39.4117,39.4711,457194.0
2019-07-22 15:45:00,46.5,46.52,46.46,46.47,230286.0,39.4711,39.488,39.4371,39.4456,230286.0
2019-07-22 15:50:00,46.47,46.51,46.42,46.5,410724.0,39.4456,39.4796,39.4032,39.4711,410724.0
2019-07-22 15:55:00,46.5,46.55,46.45,46.49,1295134.0,39.4711,39.5135,39.4286,39.4626,1295134.0
2019-07-23 09:30:00,46.68,46.81,46.66,46.78,293475.0,39.6239,39.7342,39.6069,39.7087,293475.0
2019-07-23 09:35:00,46.77,46.8,46.7,46.78,153770.0,39.7003,39.7257,39.6408,39.7087,153770.0
2019-07-23 09:40:00,46.79,46.98,46.77,46.92,213564.0,39.7172,39.8785,39.7003,39.8276,213564.0
2019-07-23 09:45:00,46.92,47.1,46.92,47.07,413882.0,39.8276,39.9804,39.8276,39.9549,413882.0
2019-07-23 09:50:00,47.08,47.11,46.99,47.0,237774.0,39.9634,39.9889,39.887,39.8955,237774.0
2019-07-23 09:55:00,47.01,47.02,46.94,46.96,200262.0,39.904,39.9125,39.8446,39.8615,200262.0
2019-07-23 10:00:00,46.96,46.96,46.87,46.95,219377.0,39.8615,39.8615,39.7851,39.8531,219377.0
2019-07-23 10:05:00,46.95,47.05,46.94,47.02,259894.0,39.8531,39.9379,39.8446,39.9125,259894.0
2019-07-23 10:10:00,47.02,47.1,46.99,47.08,148770.0,39.9125,39.9804,39.887,39.9634,148770.0
2019-07-23 10:15:00,47.09,47.16,47.01,47.15,182407.0,39.9719,40.0313,39.904,40.0228,182407.0
2019-07-23 10:20:00,47.15,47.19,47.13,47.16,205128.0,40.0228,40.0568,40.0058,40.0313,205128.0
2019-07-23 10:25:00,47.15,47.16,47.11,47.14,122268.0,40.0228,40.0313,39.9889,40.0143,122268.0
2019-07-23 10:30:00,47.14,47.29,47.13,47.29,233473.0,40.0143,40.1417,40.0058,40.1417,233473.0
2019-07-23 10:35:00,47.29,47.43,47.23,47.43,384630.0,40.1417,40.2605,40.0907,40.2605,384630.0
2019-07-23 10:40:00,47.43,47.47,47.37,47.44,608138.0,40.2605,40.2944,40.2096,40.269,608138.0
2019-07-23 10:45:00,47.45,47.45,47.32,47.34,391950.0,40.2775,40.2775,40.1671,40.1841,391950.0
2019-07-23 10:50:00,47.34,47.37,47.28,47.36,217439.0,40.1841,40.2096,40.1332,40.2011,217439.0
2019-07-23 10:55:00,47.36,47.51,47.35,47.5,355646.0,40.2011,40.3284,40.1926,40.3199,355646.0
2019-07-23 11:00:00,47.5,47.59,47.34,47.34,397130.0,40.3199,40.3963,40.1841,40.1841,397130.0
2019-07-23 11:05:00,47.34,47.37,47.3,47.36,172412.0,40.1841,40.2096,40.1501,40.2011,172412.0
2019-07-23 11:10:00,47.37,47.5,47.36,47.49,157979.0,40.2096,40.3199,40.2011,40.3114,157979.0
2019-07-23 11:15:00,47.5,47.52,47.41,47.41,280118.0,40.3199,40.3369,40.2435,40.2435,280118.0
2019-07-23 11:20:00,47.41,47.49,47.4,47.45,148414.0,40.2435,40.3114,40.235,40.2775,148414.0
2019-07-23 11:25:00,47.44,47.44,47.34,47.39,324105.0,40.269,40.269,40.1841,40.2265,324105.0
2019-07-23 11:30:00,47.39,47.41,47.36,47.41,217415.0,40.2265,40.2435,40.2011,40.2435,217415.0
2019-07-23 11:35:00,47.4,47.47,47.39,47.47,165625.0,40.235,40.2944,40.2265,40.2944,165625.0
2019-07-23 11:40:00,47.46,47.48,47.39,47.46,236263.0,40.286,40.3029,40.2265,40.286,236263.0
2019-07-23 11:45:00,47.46,47.51,47.44,47.46,199212.0,40.286,40.3284,40.269,40.286,199212.0
2019-07-23 11:50:00,47.45,47.54,47.45,47.52,137544.0,40.2775,40.3539,40.2775,40.3369,137544.0
2019-07-23 11:55:00,47.53,47.53,47.44,47.44,225943.0,40.3454,40.3454,40.269,40.269,225943.0
2019-07-23 12:00:00,47.45,47.45,47.4,47.43,226873.0,40.2775,40.2775,40.235,40.2605,226873.0
2019-07-23 12:05:00,47.44,47.44,47.39,47.41,120029.0,40.269,40.269,40.2265,40.2435,120029.0
2019-07-23 12:10:00,47.42,47.44,47.38,47.41,144849.0,40.252,40.269,40.2181,40.2435,144849.0
2019-07-23 12:15:00,47.41,47.45,47.4,47.44,157776.0,40.2435,40.2775,40.235,40.269,157776.0
2019-07-23 12:20:00,47.44,47.5,47.4,47.49,114778.0,40.269,40.3199,40.235,40.3114,114778.0
2019-07-23 12:25:00,47.49,47.52,47.48,47.48,120439.0,40.3114,40.3369,40.3029,40.3029,120439.0
2019-07-23 12:30:00,47.48,47.55,47.47,47.53,150777.0,40.3029,40.3624,40.2944,40.3454,150777.0
2019-07-23 12:35:00,47.53,47.54,47.5,47.51,105547.0,40.3454,40.3539,40.3199,40.3284,105547.0
2019-07-23 12:40:00,47.51,47.52,47.45,47.48,221137.0,40.3284,40.3369,40.2775,40.3029,221137.0
2019-07-23 12:45:00,47.48,47.49,47.4,47.41,227653.0,40.3029,40.3114,40.235,40.2435,227653.0
2019-07-23 12:50:00,47.42,47.44,47.36,47.39,206529.0,40.252,40.269,40.2011,40.2265,206529.0
2019-07-23 12:55:00,47.38,47.43,47.34,47.38,131767.0,40.2181,40.2605,40.1841,40.2181,131767.0
2019-07-23 13:00:00,47.38,47.38,47.34,47.36,84775.0,40.2181,40.2181,40.1841,40.2011,84775.0
2019-07-23 13:05:00,47.37,47.4,47.35,47.36,174081.0,40.2096,40.235,40.1926,40.2011,174081.0
2019-07-23 13:10:00,47.36,47.4,47.36,47.38,141145.0,40.2011,40.235,40.2011,40.2181,141145.0
2019-07-23 13:15:00,47.38,47.39,47.33,47.35,69687.0,40.2181,40.2265,40.1756,40.1926,69687.0
2019-07-23 13:20:00,47.36,47.39,47.35,47.39,133296.0,40.2011,40.2265,40.1926,40.2265,133296.0
2019-07-23 13:25:00,47.38,47.4,47.36,47.4,120280.0,40.2181,40.235,40.2011,40.235,120280.0
2019-07-23 13:30:00,47.4,47.41,47.38,47.39,156632.0,40.235,40.2435,40.2181,40.2265,156632.0
2019-07-23 13:35:00,47.39,47.42,47.38,47.4,184248.0,40.2265,40.252,40.2181,40.235,184248.0
2019-07-23 13:40:00,47.4,47.48,47.38,47.43,1045766.0,40.235,40.3029,40.2181,40.2605,1045766.0
2019-07-23 13:45:00,47.43,47.44,47.39,47.41,258580.0,40.2605,40.269,40.2265,40.2435,258580.0
2019-07-23 13:50:00,47.41,47.45,47.4,47.45,296886.0,40.2435,40.2775,40.235,40.2775,296886.0
2019-07-23 13:55:00,47.45,47.47,47.43,47.45,274692.0,40.2775,40.2944,40.2605,40.2775,274692.0
2019-07-23 14:00:00,47.45,47.46,47.39,47.39,150483.0,40.2775,40.286,40.2265,40.2265,150483.0
2019-07-23 14:05:00,47.39,47.41,47.37,47.38,93278.0,40.2265,40.2435,40.2096,40.2181,93278.0
2019-07-23 14:10:00,47.39,47.42,47.38,47.4,102269.0,40.2265,40.252,40.2181,40.235,102269.0
2019-07-23 14:15:00,47.39,47.41,47.38,47.41,263572.0,40.2265,40.2435,40.2181,40.2435,263572.0
2019-07-23 14:20:00,47.41,47.42,47.36,47.38,121286.0,40.2435,40.252,40.2011,40.2181,121286.0
2019-07-23 14:25:00,47.39,47.41,47.36,47.38,69641.0,40.2265,40.2435,40.2011,40.2181,69641.0
2019-07-23 14:30:00,47.39,47.41,47.36,47.4,109125.0,40.2265,40.2435,40.2011,40.235,109125.0
2019-07-23 14:35:00,47.4,47.41,47.37,47.39,142249.0,40.235,40.2435,40.2096,40.2265,142249.0
2019-07-23 14:40:00,47.39,47.4,47.37,47.39,118214.0,40.2265,40.235,40.2096,40.2265,118214.0
2019-07-23 14:45:00,47.39,47.4,47.37,47.38,113876.0,40.2265,40.235,40.2096,40.2181,113876.0
2019-07-23 14:50:00,47.38,47.4,47.35,47.37,96509.0,40.2181,40.235,40.1926,40.2096,96509.0
2019-07-23 14:55:00,47.37,47.41,47.37,47.37,168334.0,40.2096,40.2435,40.2096,40.2096,168334.0
2019-07-23 15:00:00,47.37,47.38,47.32,47.32,77341.0,40.2096,40.2181,40.1671,40.1671,77341.0
2019-07-23 15:05:00,47.32,47.38,47.32,47.37,122727.0,40.1671,40.2181,40.1671,40.2096,122727.0
2019-07-23 15:10:00,47.36,47.37,47.33,47.34,90698.0,40.2011,40.2096,40.1756,40.1841,90698.0
2019-07-23 15:15:00,47.34,47.35,47.22,47.23,321397.0,40.1841,40.1926,40.0822,40.0907,321397.0
2019-07-23 15:20:00,47.24,47.27,47.22,47.26,158215.0,40.0992,40.1247,40.0822,40.1162,158215.0
2019-07-23 15:25:00,47.26,47.31,47.21,47.27,238015.0,40.1162,40.1586,40.0737,40.1247,238015.0
2019-07-23 15:30:00,47.27,47.3,47.23,47.24,266669.0,40.1247,40.1501,40.0907,40.0992,266669.0
2019-07-23 15:35:00,47.23,47.26,47.23,47.24,158362.0,40.0907,40.1162,40.0907,40.0992,158362.0
2019-07-23 15:40:00,47.24,47.25,47.22,47.22,273907.0,40.0992,40.1077,40.0822,40.0822,273907.0
2019-07-23 15:45:00,47.23,47.24,47.17,47.19,251147.0,40.0907,40.0992,40.0398,40.0568,251147.0
2019-07-23 15:50:00,47.2,47.25,47.19,47.21,392158.0,40.0653,40.1077,40.0568,40.0737,392158.0
2019-07-23 15:55:00,47.21,47.23,47.18,47.2,1138606.0,40.0737,40.0907,40.0483,40.0653,1138606.0
2019-07-24 09:30:00,47.3,47.41,47.28,47.35,274558.0,40.1501,40.2435,40.1332,40.1926,274558.0
2019-07-24 09:35:00,47.34,47.51,47.32,47.44,513042.0,40.1841,40.3284,40.1671,40.269,513042.0
2019-07-24 09:40:00,47.44,47.51,47.41,47.47,375459.0,40.269,40.3284,40.2435,40.2944,375459.0
2019-07-24 09:45:00,47.45,47.53,47.44,47.47,450909.0,40.2775,40.3454,40.269,40.2944,450909.0
2019-07-24 09:50:00,47.47,47.56,47.43,47.43,162455.0,40.2944,40.3708,40.2605,40.2605,162455.0
2019-07-24 09:55:00,47.43,47.46,47.33,47.43,232396.0,40.2605,40.286,40.1756,40.2605,232396.0
2019-07-24 10:00:00,47.42,47.44,47.38,47.41,196734.0,40.252,40.269,40.2181,40.2435,196734.0
2019-07-24 10:05:00,47.41,47.49,47.4,47.42,766922.0,40.2435,40.3114,40.235,40.252,766922.0
2019-07-24 10:10:00,47.42,47.48,47.42,47.45,415677.0,40.252,40.3029,40.252,40.2775,415677.0
2019-07-24 10:15:00,47.45,47.55,47.44,47.5,938466.0,40.2775,40.3624,40.269,40.3199,938466.0
2019-07-24 10:20:00,47.5,47.52,47.47,47.49,457602.0,40.3199,40.3369,40.2944,40.3114,457602.0
2019-07-24 10:25:00,47.49,47.58,47.43,47.55,371022.0,40.3114,40.3878,40.2605,40.3624,371022.0
2019-07-24 10:30:00,47.55,47.65,47.53,47.59,665875.0,40.3624,40.4472,40.3454,40.3963,665875.0
2019-07-24 10:35:00,47.6,47.66,47.59,47.65,181207.0,40.4048,40.4557,40.3963,40.4472,181207.0
2019-07-24 10:40:00,47.65,47.73,47.62,47.7,167488.0,40.4472,40.5151,40.4218,40.4897,167488.0
2019-07-24 10:45:00,47.71,47.75,47.68,47.72,292933.0,40.4982,40.5321,40.4727,40.5067,292933.0
2019-07-24 10:50:00,47.72,47.8,47.71,47.78,404323.0,40.5067,40.5746,40.4982,40.5576,404323.0
2019-07-24 10:55:00,47.77,47.88,47.74,47.88,164702.0,40.5491,40.6425,40.5236,40.6425,164702.0
2019-07-24 11:00:00,47.87,47.9,47.8,47.82,376987.0,40.634,40.6594,40.5746,40.5915,376987.0
2019-07-24 11:05:00,47.83,47.9,47.79,47.9,191038.0,40.6,40.6594,40.5661,40.6594,191038.0
2019-07-24 11:10:00,47.9,47.91,47.8,47.84,398959.0,40.6594,40.6679,40.5746,40.6085,398959.0
2019-07-24 11:15:00,47.84,47.89,47.8,47.81,521970.0,40.6085,40.651,40.5746,40.5831,521970.0
2019-07-24 11:20:00,47.81,47.83,47.73,47.73,233562.0,40.5831,40.6,40.5151,40.5151,233562.0
2019-07-24 11:25:00,47.74,47.77,47.72,47.75,142402.0,40.5236,40.5491,40.5067,40.5321,142402.0
2019-07-24 11:30:00,47.75,47.78,47.71,47.76,162000.0,40.5321,40.5576,40.4982,40.5406,162000.0
2019-07-24 11:35:00,47.75,47.8,47.74,47.78,118307.0,40.5321,40.5746,40.5236,40.5576,118307.0
2019-07-24 11:40:00,47.78,47.79,47.69,47.69,122840.0,40.5576,40.5661,40.4812,40.4812,122840.0
2019-07-24 11:45:00,47.69,47.7,47.6,47.6,241663.0,40.4812,40.4897,40.4048,40.4048,241663.0
2019-07-24 11:50:00,47.6,47.68,47.6,47.67,409168.0,40.4048,40.4727,40.4048,40.4642,409168.0
2019-07-24 11:55:00,47.68,47.7,47.63,47.7,167471.0,40.4727,40.4897,40.4303,40.4897,167471.0
2019-07-24 12:00:00,47.7,47.73,47.69,47.71,261671.0,40.4897,40.5151,40.4812,40.4982,261671.0
2019-07-24 12:05:00,47.71,47.75,47.68,47.75,157605.0,40.4982,40.5321,40.4727,40.5321,157605.0
2019-07-24 12:10:00,47.74,47.76,47.73,47.76,142433.0,40.5236,40.5406,40.5151,40.5406,142433.0
2019-07-24 12:15:00,47.76,47.76,47.7,47.73,190500.0,40.5406,40.5406,40.4897,40.5151,190500.0
2019-07-24 12:20:00,47.74,47.79,47.72,47.78,167456.0,40.5236,40.5661,40.5067,40.5576,167456.0
2019-07-24 12:25:00,47.78,47.88,47.78,47.85,149177.0,40.5576,40.6425,40.5576,40.617,149177.0
2019-07-24 12:30:00,47.84,47.86,47.82,47.85,153442.0,40.6085,40.6255,40.5915,40.617,153442.0
2019-07-24 12:35:00,47.84,47.91,47.84,47.9,449626.0,40.6085,40.6679,40.6085,40.6594,449626.0
2019-07-24 12:40:00,47.9,47.98,47.89,47.97,274507.0,40.6594,40.7274,40.651,40.7189,274507.0
2019-07-24 12:45:00,47.96,48.01,47.96,47.98,181054.0,40.7104,40.7528,40.7104,40.7274,181054.0
2019-07-24 12:50:00,47.98,48.07,47.98,48.07,459370.0,40.7274,40.8038,40.7274,40.8038,459370.0
2019-07-24 12:55:00,48.06,48.25,48.06,48.23,561389.0,40.7953,40.9565,40.7953,40.9396,561389.0
2019-07-24 13:00:00,48.24,48.24,48.19,48.23,280547.0,40.9481,40.9481,40.9056,40.9396,280547.0
2019-07-24 13:05:00,48.23,48.25,48.21,48.24,238154.0,40.9396,40.9565,40.9226,40.9481,238154.0
2019-07-24 13:10:00,48.23,48.25,48.18,48.23,319282.0,40.9396,40.9565,40.8971,40.9396,319282.0
2019-07-24 13:15:00,48.23,48.25,48.21,48.24,197978.0,40.9396,40.9565,40.9226,40.9481,197978.0
2019-07-24 13:20:00,48.23,48.25,48.19,48.2,340208.0,40.9396,40.9565,40.9056,40.9141,340208.0
2019-07-24 13:25:00,48.2,48.21,48.14,48.16,285072.0,40.9141,40.9226,40.8632,40.8801,285072.0
2019-07-24 13:30:00,48.16,48.21,48.14,48.2,161817.0,40.8801,40.9226,40.8632,40.9141,161817.0
2019-07-24 13:35:00,48.2,48.21,48.14,48.16,170259.0,40.9141,40.9226,40.8632,40.8801,170259.0
2019-07-24 13:40:00,48.16,48.18,48.13,48.14,134739.0,40.8801,40.8971,40.8547,40.8632,134739.0
2019-07-24 13:45:00,48.15,48.16,48.08,48.09,172903.0,40.8717,40.8801,40.8122,40.8207,172903.0
2019-07-24 13:50:00,48.08,48.12,48.04,48.05,350362.0,40.8122,40.8462,40.7783,40.7868,350362.0
2019-07-24 13:55:00,48.06,48.08,48.01,48.03,383049.0,40.7953,40.8122,40.7528,40.7698,383049.0
2019-07-24 14:00:00,48.04,48.1,48.03,48.09,252372.0,40.7783,40.8292,40.7698,40.8207,252372.0
2019-07-24 14:05:00,48.09,48.11,48.02,48.03,238269.0,40.8207,40.8377,40.7613,40.7698,238269.0
2019-07-24 14:10:00,48.02,48.17,48.02,48.17,192251.0,40.7613,40.8886,40.7613,40.8886,192251.0
2019-07-24 14:15:00,48.18,48.21,48.15,48.18,150648.0,40.8971,40.9226,40.8717,40.8971,150648.0
2019-07-24 14:20:00,48.19,48.21,48.18,48.21,143019.0,40.9056,40.9226,40.8971,40.9226,143019.0
2019-07-24 14:25:00,48.21,48.25,48.2,48.22,154809.0,40.9226,40.9565,40.9141,40.9311,154809.0
2019-07-24 14:30:00,48.22,48.25,48.21,48.23,161218.0,40.9311,40.9565,40.9226,40.9396,161218.0
2019-07-24 14:35:00,48.23,48.25,48.19,48.2,241317.0,40.9396,40.9565,40.9056,40.9141,241317.0
2019-07-24 14:40:00,48.21,48.22,48.16,48.2,151903.0,40.9226,40.9311,40.8801,40.9141,151903.0
2019-07-24 14:45:00,48.19,48.24,48.18,48.23,216388.0,40.9056,40.9481,40.8971,40.9396,216388.0
2019-07-24 14:50:00,48.23,48.24,48.2,48.23,163150.0,40.9396,40.9481,40.9141,40.9396,163150.0
2019-07-24 14:55:00,48.23,48.25,48.2,48.23,366950.0,40.9396,40.9565,40.9141,40.9396,366950.0
2019-07-24 15:00:00,48.23,48.23,48.1,48.13,352014.0,40.9396,40.9396,40.8292,40.8547,352014.0
2019-07-24 15:05:00,48.13,48.13,48.08,48.09,341459.0,40.8547,40.8547,40.8122,40.8207,341459.0
2019-07-24 15:10:00,48.09,48.19,48.09,48.17,242479.0,40.8207,40.9056,40.8207,40.8886,242479.0
2019-07-24 15:15:00,48.17,48.22,48.14,48.22,242054.0,40.8886,40.9311,40.8632,40.9311,242054.0
2019-07-24 15:20:00,48.21,48.27,48.2,48.25,311734.0,40.9226,40.9735,40.9141,40.9565,311734.0
2019-07-24 15:25:00,48.25,48.33,48.25,48.32,322171.0,40.9565,41.0245,40.9565,41.016,322171.0
2019-07-24 15:30:00,48.32,48.38,48.29,48.36,424856.0,41.016,41.0669,40.9905,41.0499,424856.0
2019-07-24 15:35:00,48.35,48.39,48.33,48.36,456001.0,41.0414,41.0754,41.0245,41.0499,456001.0
2019-07-24 15:40:00,48.37,48.42,48.34,48.41,390585.0,41.0584,41.1008,41.0329,41.0924,390585.0
2019-07-24 15:45:00,48.4,48.46,48.4,48.45,468540.0,41.0839,41.1348,41.0839,41.1263,468540.0
2019-07-24 15:50:00,48.44,48.45,48.43,48.45,816711.0,41.1178,41.1263,41.1093,41.1263,816711.0
2019-07-24 15:55:00,48.45,48.47,48.41,48.45,1537020.0,41.1263,41.1433,41.0924,41.1263,1537020.0
2019-07-25 09:30:00,48.52,48.57,48.29,48.37,568963.0,41.1857,41.2282,40.9905,41.0584,568963.0
2019-07-25 09:35:00,48.36,48.51,48.33,48.51,359908.0,41.0499,41.1772,41.0245,41.1772,359908.0
2019-07-25 09:40:00,48.5,48.74,48.49,48.69,790761.0,41.1688,41.3725,41.1603,41.33,790761.0
2019-07-25 09:45:00,48.69,48.69,48.47,48.5,317068.0,41.33,41.33,41.1433,41.1688,317068.0
2019-07-25 09:50:00,48.5,48.52,48.39,48.45,396036.0,41.1688,41.1857,41.0754,41.1263,396036.0
2019-07-25 09:55:00,48.45,48.5,48.27,48.3,258203.0,41.1263,41.1688,40.9735,40.999,258203.0
2019-07-25 10:00:00,48.29,48.38,48.29,48.34,393433.0,40.9905,41.0669,40.9905,41.0329,393433.0
2019-07-25 10:05:00,48.34,48.39,48.33,48.39,302744.0,41.0329,41.0754,41.0245,41.0754,302744.0
2019-07-25 10:10:00,48.39,48.62,48.38,48.62,316587.0,41.0754,41.2706,41.0669,41.2706,316587.0
2019-07-25 10:15:00,48.62,48.65,48.49,48.53,245364.0,41.2706,41.2961,41.1603,41.1942,245364.0
2019-07-25 10:20:00,48.53,48.53,48.42,48.43,225393.0,41.1942,41.1942,41.1008,41.1093,225393.0
2019-07-25 10:25:00,48.44,48.51,48.42,48.48,230330.0,41.1178,41.1772,41.1008,41.1518,230330.0
2019-07-25 10:30:00,48.48,48.53,48.45,48.45,131316.0,41.1518,41.1942,41.1263,41.1263,131316.0
2019-07-25 10:35:00,48.45,48.5,48.43,48.47,150798.0,41.1263,41.1688,41.1093,41.1433,150798.0
2019-07-25 10:40:00,48.47,48.58,48.46,48.54,167644.0,41.1433,41.2367,41.1348,41.2027,167644.0
2019-07-25 10:45:00,48.54,48.55,48.47,48.48,141328.0,41.2027,41.2112,41.1433,41.1518,141328.0
2019-07-25 10:50:00,48.48,48.51,48.41,48.44,284765.0,41.1518,41.1772,41.0924,41.1178,284765.0
2019-07-25 10:55:00,48.44,48.46,48.42,48.44,200234.0,41.1178,41.1348,41.1008,41.1178,200234.0
2019-07-25 11:00:00,48.43,48.5,48.42,48.48,203161.0,41.1093,41.1688,41.1008,41.1518,203161.0
2019-07-25 11:05:00,48.47,48.6,48.46,48.59,253853.0,41.1433,41.2536,41.1348,41.2451,253853.0
2019-07-25 11:10:00,48.6,48.66,48.59,48.64,138950.0,41.2536,41.3046,41.2451,41.2876,138950.0
2019-07-25 11:15:00,48.64,48.65,48.56,48.57,198482.0,41.2876,41.2961,41.2197,41.2282,198482.0
2019-07-25 11:20:00,48.57,48.59,48.53,48.57,153507.0,41.2282,41.2451,41.1942,41.2282,153507.0
2019-07-25 11:25:00,48.57,48.59,48.55,48.55,174204.0,41.2282,41.2451,41.2112,41.2112,174204.0
2019-07-25 11:30:00,48.55,48.57,48.53,48.54,246897.0,41.2112,41.2282,41.1942,41.2027,246897.0
2019-07-25 11:35:00,48.54,48.55,48.49,48.52,189790.0,41.2027,41.2112,41.1603,41.1857,189790.0
2019-07-25 11:40:00,48.51,48.53,48.45,48.47,170007.0,41.1772,41.1942,41.1263,41.1433,170007.0
2019-07-25 11:45:00,48.47,48.52,48.45,48.47,253546.0,41.1433,41.1857,41.1263,41.1433,253546.0
2019-07-25 11:50:00,48.47,48.47,48.29,48.31,345228.0,41.1433,41.1433,40.9905,41.0075,345228.0
2019-07-25 11:55:00,48.31,48.37,48.28,48.36,134834.0,41.0075,41.0584,40.982,41.0499,134834.0
2019-07-25 12:00:00,48.36,48.36,48.26,48.27,163134.0,41.0499,41.0499,40.965,40.9735,163134.0
2019-07-25 12:05:00,48.26,48.31,48.22,48.23,208315.0,40.965,41.0075,40.9311,40.9396,208315.0
2019-07-25 12:10:00,48.23,48.27,48.22,48.25,151628.0,40.9396,40.9735,40.9311,40.9565,151628.0
2019-07-25 12:15:00,48.24,48.29,48.22,48.28,178033.0,40.9481,40.9905,40.9311,40.982,178033.0
2019-07-25 12:20:00,48.28,48.3,48.23,48.23,109367.0,40.982,40.999,40.9396,40.9396,109367.0
2019-07-25 12:25:00,48.23,48.25,48.17,48.24,154909.0,40.9396,40.9565,40.8886,40.9481,154909.0
2019-07-25 12:30:00,48.24,48.3,48.21,48.28,100514.0,40.9481,40.999,40.9226,40.982,100514.0
2019-07-25 12:35:00,48.29,48.36,48.24,48.24,186803.0,40.9905,41.0499,40.9481,40.9481,186803.0
2019-07-25 12:40:00,48.23,48.24,48.12,48.17,211295.0,40.9396,40.9481,40.8462,40.8886,211295.0
2019-07-25 12:45:00,48.16,48.22,48.15,48.21,131347.0,40.8801,40.9311,40.8717,40.9226,131347.0
2019-07-25 12:50:00,48.22,48.24,48.18,48.22,103354.0,40.9311,40.9481,40.8971,40.9311,103354.0
2019-07-25 12:55:00,48.23,48.27,48.2,48.24,113172.0,40.9396,40.9735,40.9141,40.9481,113172.0
2019-07-25 13:00:00,48.24,48.25,48.15,48.24,192854.0,40.9481,40.9565,40.8717,40.9481,192854.0
2019-07-25 13:05:00,48.24,48.34,48.24,48.32,141256.0,40.9481,41.0329,40.9481,41.016,141256.0
2019-07-25 13:10:00,48.32,48.33,48.3,48.32,142906.0,41.016,41.0245,40.999,41.016,142906.0
2019-07-25 13:15:00,48.31,48.37,48.3,48.36,134935.0,41.0075,41.0584,40.999,41.0499,134935.0
2019-07-25 13:20:00,48.36,48.4,48.29,48.3,157290.0,41.0499,41.0839,40.9905,40.999,157290.0
2019-07-25 13:25:00,48.3,48.31,48.25,48.27,195987.0,40.999,41.0075,40.9565,40.9735,195987.0
2019-07-25 13:30:00,48.28,48.32,48.28,48.3,144530.0,40.982,41.016,40.982,40.999,144530.0
2019-07-25 13:35:00,48.3,48.37,48.3,48.36,148944.0,40.999,41.0584,40.999,41.0499,148944.0
2019-07-25 13:40:00,48.36,48.42,48.35,48.39,169207.0,41.0499,41.1008,41.0414,41.0754,169207.0
2019-07-25 13:45:00,48.4,48.43,48.38,48.42,136822.0,41.0839,41.1093,41.0669,41.1008,136822.0
2019-07-25 13:50:00,48.42,48.43,48.36,48.36,101975.0,41.1008,41.1093,41.0499,41.0499,101975.0
2019-07-25 13:55:00,48.36,48.38,48.31,48.32,168458.0,41.0499,41.0669,41.0075,41.016,168458.0
2019-07-25 14:00:00,48.32,48.42,48.32,48.38,121373.0,41.016,41.1008,41.016,41.0669,121373.0
2019-07-25 14:05:00,48.38,48.41,48.35,48.4,106436.0,41.0669,41.0924,41.0414,41.0839,106436.0
2019-07-25 14:10:00,48.41,48.47,48.4,48.44,131863.0,41.0924,41.1433,41.0839,41.1178,131863.0
2019-07-25 14:15:00,48.44,48.46,48.41,48.44,112119.0,41.1178,41.1348,41.0924,41.1178,112119.0
2019-07-25 14:20:00,48.44,48.47,48.41,48.43,96288.0,41.1178,41.1433,41.0924,41.1093,96288.0
2019-07-25 14:25:00,48.43,48.44,48.41,48.42,96232.0,41.1093,41.1178,41.0924,41.1008,96232.0
2019-07-25 14:30:00,48.42,48.43,48.39,48.4,133859.0,41.1008,41.1093,41.0754,41.0839,133859.0
2019-07-25 14:35:00,48.39,48.41,48.35,48.36,113353.0,41.0754,41.0924,41.0414,41.0499,113353.0
2019-07-25 14:40:00,48.36,48.37,48.27,48.27,161591.0,41.0499,41.0584,40.9735,40.9735,161591.0
2019-07-25 14:45:00,48.28,48.28,48.21,48.24,229346.0,40.982,40.982,40.9226,40.9481,229346.0
2019-07-25 14:50:00,48.25,48.25,48.16,48.17,196289.0,40.9565,40.9565,40.8801,40.8886,196289.0
2019-07-25 14:55:00,48.17,48.2,48.15,48.15,149798.0,40.8886,40.9141,40.8717,40.8717,149798.0
2019-07-25 15:00:00,48.15,48.21,48.09,48.11,227717.0,40.8717,40.9226,40.8207,40.8377,227717.0
2019-07-25 15:05:00,48.1,48.12,48.03,48.04,226862.0,40.8292,40.8462,40.7698,40.7783,226862.0
2019-07-25 15:10:00,48.04,48.07,48.01,48.04,166007.0,40.7783,40.8038,40.7528,40.7783,166007.0
2019-07-25 15:15:00,48.05,48.11,48.03,48.09,144312.0,40.7868,40.8377,40.7698,40.8207,144312.0
2019-07-25 15:20:00,48.09,48.11,48.04,48.07,258943.0,40.8207,40.8377,40.7783,40.8038,258943.0
2019-07-25 15:25:00,48.08,48.14,48.07,48.14,174800.0,40.8122,40.8632,40.8038,40.8632,174800.0
2019-07-25 15:30:00,48.14,48.15,48.1,48.14,236391.0,40.8632,40.8717,40.8292,40.8632,236391.0
2019-07-25 15:35:00,48.15,48.17,48.11,48.12,214807.0,40.8717,40.8886,40.8377,40.8462,214807.0
2019-07-25 15:40:00,48.12,48.22,48.12,48.19,325724.0,40.8462,40.9311,40.8462,40.9056,325724.0
2019-07-25 15:45:00,48.19,48.21,48.12,48.14,259003.0,40.9056,40.9226,40.8462,40.8632,259003.0
2019-07-25 15:50:00,48.15,48.16,48.1,48.12,326517.0,40.8717,40.8801,40.8292,40.8462,326517.0
2019-07-25 15:55:00,48.11,48.11,48.03,48.11,923874.0,40.8377,40.8377,40.7698,40.8377,923874.0
2019-07-26 09:30:00,48.15,48.33,48.07,48.14,423866.0,40.8717,41.0245,40.8038,40.8632,423866.0
2019-07-26 09:35:00,48.14,48.16,48.07,48.11,177961.0,40.8632,40.8801,40.8038,40.8377,177961.0
2019-07-26 09:40:00,48.11,48.19,48.11,48.16,67896.0,40.8377,40.9056,40.8377,40.8801,67896.0
2019-07-26 09:45:00,48.16,48.24,48.14,48.24,122122.0,40.8801,40.9481,40.8632,40.9481,122122.0
2019-07-26 09:50:00,48.24,48.36,48.24,48.35,148830.0,40.9481,41.0499,40.9481,41.0414,148830.0
2019-07-26 09:55:00,48.34,48.4,48.33,48.35,148485.0,41.0329,41.0839,41.0245,41.0414,148485.0
2019-07-26 10:00:00,48.35,48.37,48.31,48.36,99684.0,41.0414,41.0584,41.0075,41.0499,99684.0
2019-07-26 10:05:00,48.36,48.41,48.35,48.38,150883.0,41.0499,41.0924,41.0414,41.0669,150883.0
2019-07-26 10:10:00,48.38,48.47,48.37,48.45,246893.0,41.0669,41.1433,41.0584,41.1263,246893.0
2019-07-26 10:15:00,48.45,48.47,48.4,48.45,195762.0,41.1263,41.1433,41.0839,41.1263,195762.0
2019-07-26 10:20:00,48.44,48.49,48.4,48.48,195116.0,41.1178,41.1603,41.0839,41.1518,195116.0
2019-07-26 10:25:00,48.48,48.49,48.38,48.38,108135.0,41.1518,41.1603,41.0669,41.0669,108135.0
2019-07-26 10:30:00,48.39,48.49,48.37,48.48,168441.0,41.0754,41.1603,41.0584,41.1518,168441.0
2019-07-26 10:35:00,48.48,48.54,48.48,48.54,223870.0,41.1518,41.2027,41.1518,41.2027,223870.0
2019-07-26 10:40:00,48.54,48.58,48.52,48.57,203223.0,41.2027,41.2367,41.1857,41.2282,203223.0
2019-07-26 10:45:00,48.56,48.58,48.53,48.58,99265.0,41.2197,41.2367,41.1942,41.2367,99265.0
2019-07-26 10:50:00,48.58,48.62,48.56,48.6,234235.0,41.2367,41.2706,41.2197,41.2536,234235.0
2019-07-26 10:55:00,48.61,48.64,48.6,48.64,204091.0,41.2621,41.2876,41.2536,41.2876,204091.0
2019-07-26 11:00:00,48.64,48.72,48.63,48.71,295463.0,41.2876,41.3555,41.2791,41.347,295463.0
2019-07-26 11:05:00,48.72,48.79,48.71,48.79,198106.0,41.3555,41.4149,41.347,41.4149,198106.0
2019-07-26 11:10:00,48.79,48.8,48.75,48.75,164689.0,41.4149,41.4234,41.381,41.381,164689.0
2019-07-26 11:15:00,48.75,48.79,48.74,48.78,97978.0,41.381,41.4149,41.3725,41.4064,97978.0
2019-07-26 11:20:00,48.78,48.82,48.77,48.82,160509.0,41.4064,41.4404,41.3979,41.4404,160509.0
2019-07-26 11:25:00,48.81,48.94,48.8,48.93,231158.0,41.4319,41.5422,41.4234,41.5338,231158.0
2019-07-26 11:30:00,48.93,48.93,48.83,48.86,180656.0,41.5338,41.5338,41.4489,41.4743,180656.0
2019-07-26 11:35:00,48.85,48.87,48.83,48.86,208909.0,41.4658,41.4828,41.4489,41.4743,208909.0
2019-07-26 11:40:00,48.85,48.89,48.83,48.89,124898.0,41.4658,41.4998,41.4489,41.4998,124898.0
2019-07-26 11:45:00,48.89,48.89,48.87,48.89,95926.0,41.4998,41.4998,41.4828,41.4998,95926.0
2019-07-26 11:50:00,48.88,48.89,48.88,48.89,82284.0,41.4913,41.4998,41.4913,41.4998,82284.0
2019-07-26 11:55:00,48.89,48.93,48.88,48.92,183418.0,41.4998,41.5338,41.4913,41.5253,183418.0
2019-07-26 12:00:00,48.93,49.02,48.92,49.0,430711.0,41.5338,41.6101,41.5253,41.5932,430711.0
2019-07-26 12:05:00,49.0,49.01,48.99,49.0,136587.0,41.5932,41.6017,41.5847,41.5932,136587.0
2019-07-26 12:10:00,49.0,49.04,48.99,49.02,296734.0,41.5932,41.6271,41.5847,41.6101,296734.0
2019-07-26 12:15:00,49.01,49.09,48.99,49.01,296699.0,41.6017,41.6696,41.5847,41.6017,296699.0
2019-07-26 12:20:00,49.01,49.03,48.99,49.02,142257.0,41.6017,41.6186,41.5847,41.6101,142257.0
2019-07-26 12:25:00,49.02,49.02,48.99,49.01,65293.0,41.6101,41.6101,41.5847,41.6017,65293.0
2019-07-26 12:30:00,49.0,49.03,49.0,49.03,140165.0,41.5932,41.6186,41.5932,41.6186,140165.0
2019-07-26 12:35:00,49.02,49.08,49.02,49.05,112178.0,41.6101,41.6611,41.6101,41.6356,112178.0
2019-07-26 12:40:00,49.05,49.2,49.05,49.2,378235.0,41.6356,41.7629,41.6356,41.7629,378235.0
2019-07-26 12:45:00,49.2,49.2,49.1,49.14,173755.0,41.7629,41.7629,41.6781,41.712,173755.0
2019-07-26 12:50:00,49.14,49.16,49.12,49.16,150444.0,41.712,41.729,41.695,41.729,150444.0
2019-07-26 12:55:00,49.15,49.18,49.15,49.18,111929.0,41.7205,41.746,41.7205,41.746,111929.0
2019-07-26 13:00:00,49.18,49.25,49.17,49.21,479765.0,41.746,41.8054,41.7375,41.7714,479765.0
2019-07-26 13:05:00,49.21,49.24,49.2,49.23,118339.0,41.7714,41.7969,41.7629,41.7884,118339.0
2019-07-26 13:10:00,49.23,49.25,49.19,49.2,203354.0,41.7884,41.8054,41.7545,41.7629,203354.0
2019-07-26 13:15:00,49.21,49.23,49.2,49.2,150733.0,41.7714,41.7884,41.7629,41.7629,150733.0
2019-07-26 13:20:00,49.21,49.21,49.18,49.2,104041.0,41.7714,41.7714,41.746,41.7629,104041.0
2019-07-26 13:25:00,49.2,49.2,49.13,49.14,229073.0,41.7629,41.7629,41.7035,41.712,229073.0
2019-07-26 13:30:00,49.13,49.2,49.13,49.2,83810.0,41.7035,41.7629,41.7035,41.7629,83810.0
2019-07-26 13:35:00,49.2,49.24,49.19,49.22,226330.0,41.7629,41.7969,41.7545,41.7799,226330.0
2019-07-26 13:40:00,49.22,49.25,49.21,49.23,246286.0,41.7799,41.8054,41.7714,41.7884,246286.0
2019-07-26 13:45:00,49.23,49.25,49.17,49.2,156992.0,41.7884,41.8054,41.7375,41.7629,156992.0
2019-07-26 13:50:00,49.19,49.21,49.18,49.19,89181.0,41.7545,41.7714,41.746,41.7545,89181.0
2019-07-26 13:55:00,49.19,49.22,49.19,49.21,125705.0,41.7545,41.7799,41.7545,41.7714,125705.0
2019-07-26 14:00:00,49.21,49.21,49.18,49.2,192600.0,41.7714,41.7714,41.746,41.7629,192600.0
2019-07-26 14:05:00,49.2,49.2,49.19,49.2,224364.0,41.7629,41.7629,41.7545,41.7629,224364.0
2019-07-26 14:10:00,49.2,49.22,49.19,49.2,133663.0,41.7629,41.7799,41.7545,41.7629,133663.0
2019-07-26 14:15:00,49.21,49.24,49.2,49.23,143788.0,41.7714,41.7969,41.7629,41.7884,143788.0
2019-07-26 14:20:00,49.23,49.23,49.18,49.2,154595.0,41.7884,41.7884,41.746,41.7629,154595.0
2019-07-26 14:25:00,49.21,49.25,49.2,49.23,149364.0,41.7714,41.8054,41.7629,41.7884,149364.0
2019-07-26 14:30:00,49.23,49.25,49.19,49.22,178086.0,41.7884,41.8054,41.7545,41.7799,178086.0
2019-07-26 14:35:00,49.22,49.25,49.22,49.22,151099.0,41.7799,41.8054,41.7799,41.7799,151099.0
2019-07-26 14:40:00,49.22,49.25,49.22,49.23,172356.0,41.7799,41.8054,41.7799,41.7884,172356.0
2019-07-26 14:45:00,49.23,49.3,49.23,49.27,395042.0,41.7884,41.8478,41.7884,41.8224,395042.0
2019-07-26 14:50:00,49.27,49.28,49.26,49.26,82720.0,41.8224,41.8308,41.8139,41.8139,82720.0
2019-07-26 14:55:00,49.27,49.27,49.22,49.26,144445.0,41.8224,41.8224,41.7799,41.8139,144445.0
2019-07-26 15:00:00,49.26,49.28,49.25,49.27,90620.0,41.8139,41.8308,41.8054,41.8224,90620.0
2019-07-26 15:05:00,49.28,49.3,49.27,49.27,216408.0,41.8308,41.8478,41.8224,41.8224,216408.0
2019-07-26 15:10:00,49.28,49.29,49.25,49.25,127731.0,41.8308,41.8393,41.8054,41.8054,127731.0
2019-07-26 15:15:00,49.25,49.26,49.24,49.25,238719.0,41.8054,41.8139,41.7969,41.8054,238719.0
2019-07-26 15:20:00,49.24,49.27,49.24,49.26,239198.0,41.7969,41.8224,41.7969,41.8139,239198.0
2019-07-26 15:25:00,49.25,49.27,49.24,49.25,169899.0,41.8054,41.8224,41.7969,41.8054,169899.0
2019-07-26 15:30:00,49.25,49.26,49.24,49.25,236098.0,41.8054,41.8139,41.7969,41.8054,236098.0
2019-07-26 15:35:00,49.26,49.27,49.25,49.25,328596.0,41.8139,41.8224,41.8054,41.8054,328596.0
2019-07-26 15:40:00,49.25,49.29,49.25,49.26,316782.0,41.8054,41.8393,41.8054,41.8139,316782.0
2019-07-26 15:45:00,49.27,49.27,49.24,49.25,245703.0,41.8224,41.8224,41.7969,41.8054,245703.0
2019-07-26 15:50:00,49.25,49.31,49.24,49.29,588343.0,41.8054,41.8563,41.7969,41.8393,588343.0
2019-07-26 15:55:00,49.29,49.31,49.19,49.3,1484444.0,41.8393,41.8563,41.7545,41.8478,1484444.0
2019-07-29 09:30:00,49.38,49.55,49.33,49.54,1208049.0,41.9157,42.06,41.8733,42.0515,1208049.0
2019-07-29 09:35:00,49.53,49.57,49.3,49.31,317601.0,42.0431,42.077,41.8478,41.8563,317601.0
2019-07-29 09:40:00,49.3,49.4,49.27,49.35,270707.0,41.8478,41.9327,41.8224,41.8903,270707.0
2019-07-29 09:45:00,49.36,49.4,49.32,49.39,273805.0,41.8988,41.9327,41.8648,41.9242,273805.0
2019-07-29 09:50:00,49.39,49.41,49.32,49.33,202236.0,41.9242,41.9412,41.8648,41.8733,202236.0
2019-07-29 09:55:00,49.32,49.35,49.27,49.34,241082.0,41.8648,41.8903,41.8224,41.8818,241082.0
2019-07-29 10:00:00,49.35,49.35,49.23,49.25,304956.0,41.8903,41.8903,41.7884,41.8054,304956.0
2019-07-29 10:05:00,49.25,49.26,49.08,49.09,304553.0,41.8054,41.8139,41.6611,41.6696,304553.0
2019-07-29 10:10:00,49.09,49.16,49.09,49.1,266511.0,41.6696,41.729,41.6696,41.6781,266511.0
2019-07-29 10:15:00,49.1,49.2,49.09,49.2,168299.0,41.6781,41.7629,41.6696,41.7629,168299.0
2019-07-29 10:20:00,49.21,49.21,49.14,49.15,148558.0,41.7714,41.7714,41.712,41.7205,148558.0
2019-07-29 10:25:00,49.14,49.15,49.07,49.08,159177.0,41.712,41.7205,41.6526,41.6611,159177.0
2019-07-29 10:30:00,49.08,49.08,48.96,48.99,205385.0,41.6611,41.6611,41.5592,41.5847,205385.0
2019-07-29 10:35:00,49.0,49.03,48.98,49.01,210365.0,41.5932,41.6186,41.5762,41.6017,210365.0
2019-07-29 10:40:00,49.02,49.06,49.0,49.06,220241.0,41.6101,41.6441,41.5932,41.6441,220241.0
2019-07-29 10:45:00,49.05,49.12,49.05,49.11,83553.0,41.6356,41.695,41.6356,41.6865,83553.0
2019-07-29 10:50:00,49.11,49.12,49.06,49.1,85579.0,41.6865,41.695,41.6441,41.6781,85579.0
2019-07-29 10:55:00,49.1,49.17,49.1,49.17,129840.0,41.6781,41.7375,41.6781,41.7375,129840.0
2019-07-29 11:00:00,49.17,49.17,49.14,49.15,123431.0,41.7375,41.7375,41.712,41.7205,123431.0
2019-07-29 11:05:00,49.15,49.16,49.09,49.13,113790.0,41.7205,41.729,41.6696,41.7035,113790.0
2019-07-29 11:10:00,49.12,49.16,49.12,49.16,126119.0,41.695,41.729,41.695,41.729,126119.0
2019-07-29 11:15:00,49.16,49.25,49.13,49.22,174072.0,41.729,41.8054,41.7035,41.7799,174072.0
2019-07-29 11:20:00,49.22,49.23,49.19,49.21,152360.0,41.7799,41.7884,41.7545,41.7714,152360.0
2019-07-29 11:25:00,49.21,49.23,49.2,49.22,133613.0,41.7714,41.7884,41.7629,41.7799,133613.0
2019-07-29 11:30:00,49.22,49.23,49.12,49.13,150270.0,41.7799,41.7884,41.695,41.7035,150270.0
2019-07-29 11:35:00,49.12,49.18,49.1,49.17,177156.0,41.695,41.746,41.6781,41.7375,177156.0
2019-07-29 11:40:00,49.17,49.21,49.16,49.2,80730.0,41.7375,41.7714,41.729,41.7629,80730.0
2019-07-29 11:45:00,49.2,49.24,49.19,49.21,131415.0,41.7629,41.7969,41.7545,41.7714,131415.0
2019-07-29 11:50:00,49.2,49.24,49.2,49.22,119076.0,41.7629,41.7969,41.7629,41.7799,119076.0
2019-07-29 11:55:00,49.23,49.25,49.2,49.21,167074.0,41.7884,41.8054,41.7629,41.7714,167074.0
2019-07-29 12:00:00,49.22,49.22,49.18,49.2,148879.0,41.7799,41.7799,41.746,41.7629,148879.0
2019-07-29 12:05:00,49.2,49.21,49.14,49.15,149899.0,41.7629,41.7714,41.712,41.7205,149899.0
2019-07-29 12:10:00,49.15,49.15,49.01,49.02,194449.0,41.7205,41.7205,41.6017,41.6101,194449.0
2019-07-29 12:15:00,49.01,49.04,48.98,49.04,184754.0,41.6017,41.6271,41.5762,41.6271,184754.0
2019-07-29 12:20:00,49.04,49.06,48.99,49.0,172031.0,41.6271,41.6441,41.5847,41.5932,172031.0
2019-07-29 12:25:00,49.0,49.02,48.98,49.0,135015.0,41.5932,41.6101,41.5762,41.5932,135015.0
2019-07-29 12:30:00,49.01,49.01,48.98,48.99,119147.0,41.6017,41.6017,41.5762,41.5847,119147.0
2019-07-29 12:35:00,48.99,49.0,48.86,48.87,168184.0,41.5847,41.5932,41.4743,41.4828,168184.0
2019-07-29 12:40:00,48.87,48.89,48.83,48.86,108923.0,41.4828,41.4998,41.4489,41.4743,108923.0
2019-07-29 12:45:00,48.86,48.87,48.83,48.84,77132.0,41.4743,41.4828,41.4489,41.4574,77132.0
2019-07-29 12:50:00,48.84,48.87,48.83,48.85,129230.0,41.4574,41.4828,41.4489,41.4658,129230.0
2019-07-29 12:55:00,48.85,48.92,48.84,48.91,73795.0,41.4658,41.5253,41.4574,41.5168,73795.0
2019-07-29 13:00:00,48.91,48.93,48.88,48.89,118401.0,41.5168,41.5338,41.4913,41.4998,118401.0
2019-07-29 13:05:00,48.89,48.9,48.86,48.87,95996.0,41.4998,41.5083,41.4743,41.4828,95996.0
2019-07-29 13:10:00,48.87,48.88,48.83,48.84,109351.0,41.4828,41.4913,41.4489,41.4574,109351.0
2019-07-29 13:15:00,48.84,48.86,48.8,48.82,163168.0,41.4574,41.4743,41.4234,41.4404,163168.0
2019-07-29 13:20:00,48.81,48.85,48.8,48.84,132893.0,41.4319,41.4658,41.4234,41.4574,132893.0
2019-07-29 13:25:00,48.84,48.85,48.82,48.82,77311.0,41.4574,41.4658,41.4404,41.4404,77311.0
2019-07-29 13:30:00,48.83,48.86,48.81,48.83,149641.0,41.4489,41.4743,41.4319,41.4489,149641.0
2019-07-29 13:35:00,48.84,48.89,48.83,48.87,138405.0,41.4574,41.4998,41.4489,41.4828,138405.0
2019-07-29 13:40:00,48.87,48.89,48.85,48.86,94559.0,41.4828,41.4998,41.4658,41.4743,94559.0
2019-07-29 13:45:00,48.86,48.86,48.85,48.86,39997.0,41.4743,41.4743,41.4658,41.4743,39997.0
2019-07-29 13:50:00,48.86,48.86,48.83,48.83,175593.0,41.4743,41.4743,41.4489,41.4489,175593.0
2019-07-29 13:55:00,48.83,48.84,48.81,48.81,75075.0,41.4489,41.4574,41.4319,41.4319,75075.0
2019-07-29 14:00:00,48.82,48.82,48.78,48.82,205515.0,41.4404,41.4404,41.4064,41.4404,205515.0
2019-07-29 14:05:00,48.81,48.82,48.77,48.78,101134.0,41.4319,41.4404,41.3979,41.4064,101134.0
2019-07-29 14:10:00,48.78,48.8,48.75,48.76,143980.0,41.4064,41.4234,41.381,41.3895,143980.0
2019-07-29 14:15:00,48.76,48.77,48.74,48.77,128097.0,41.3895,41.3979,41.3725,41.3979,128097.0
2019-07-29 14:20:00,48.77,48.8,48.76,48.77,79429.0,41.3979,41.4234,41.3895,41.3979,79429.0
2019-07-29 14:25:00,48.78,48.78,48.72,48.72,79176.0,41.4064,41.4064,41.3555,41.3555,79176.0
2019-07-29 14:30:00,48.73,48.73,48.65,48.68,146709.0,41.364,41.364,41.2961,41.3215,146709.0
2019-07-29 14:35:00,48.68,48.69,48.64,48.65,105996.0,41.3215,41.33,41.2876,41.2961,105996.0
2019-07-29 14:40:00,48.65,48.65,48.6,48.61,104181.0,41.2961,41.2961,41.2536,41.2621,104181.0
2019-07-29 14:45:00,48.61,48.61,48.51,48.56,242893.0,41.2621,41.2621,41.1772,41.2197,242893.0
2019-07-29 14:50:00,48.57,48.62,48.54,48.55,295377.0,41.2282,41.2706,41.2027,41.2112,295377.0
2019-07-29 14:55:00,48.55,48.56,48.48,48.55,285772.0,41.2112,41.2197,41.1518,41.2112,285772.0
2019-07-29 15:00:00,48.55,48.56,48.51,48.54,174042.0,41.2112,41.2197,41.1772,41.2027,174042.0
2019-07-29 15:05:00,48.54,48.58,48.48,48.51,214197.0,41.2027,41.2367,41.1518,41.1772,214197.0
2019-07-29 15:10:00,48.51,48.51,48.45,48.47,232907.0,41.1772,41.1772,41.1263,41.1433,232907.0
2019-07-29 15:15:00,48.46,48.48,48.42,48.48,295483.0,41.1348,41.1518,41.1008,41.1518,295483.0
2019-07-29 15:20:00,48.48,48.48,48.42,48.42,221127.0,41.1518,41.1518,41.1008,41.1008,221127.0
2019-07-29 15:25:00,48.42,48.43,48.34,48.36,224686.0,41.1008,41.1093,41.0329,41.0499,224686.0
2019-07-29 15:30:00,48.36,48.36,48.26,48.27,436930.0,41.0499,41.0499,40.965,40.9735,436930.0
2019-07-29 15:35:00,48.27,48.31,48.22,48.23,417402.0,40.9735,41.0075,40.9311,40.9396,417402.0
2019-07-29 15:40:00,48.23,48.29,48.22,48.28,743824.0,40.9396,40.9905,40.9311,40.982,743824.0
2019-07-29 15:45:00,48.28,48.28,48.19,48.19,456710.0,40.982,40.982,40.9056,40.9056,456710.0
2019-07-29 15:50:00,48.2,48.31,48.18,48.29,492601.0,40.9141,41.0075,40.8971,40.9905,492601.0
2019-07-29 15:55:00,48.29,48.3,48.2,48.27,997457.0,40.9905,40.999,40.9141,40.9735,997457.0
2019-07-30 09:30:00,48.05,48.16,47.98,48.12,382128.0,40.7868,40.8801,40.7274,40.8462,382128.0
2019-07-30 09:35:00,48.12,48.17,48.08,48.12,209545.0,40.8462,40.8886,40.8122,40.8462,209545.0
2019-07-30 09:40:00,48.12,48.13,48.04,48.08,136587.0,40.8462,40.8547,40.7783,40.8122,136587.0
2019-07-30 09:45:00,48.08,48.08,47.95,48.04,133082.0,40.8122,40.8122,40.7019,40.7783,133082.0
2019-07-30 09:50:00,48.04,48.12,48.0,48.12,106284.0,40.7783,40.8462,40.7443,40.8462,106284.0
2019-07-30 09:55:00,48.13,48.13,48.08,48.1,127964.0,40.8547,40.8547,40.8122,40.8292,127964.0
2019-07-30 10:00:00,48.11,48.16,48.04,48.05,117476.0,40.8377,40.8801,40.7783,40.7868,117476.0
2019-07-30 10:05:00,48.05,48.12,48.03,48.12,102749.0,40.7868,40.8462,40.7698,40.8462,102749.0
2019-07-30 10:10:00,48.11,48.12,48.01,48.02,153159.0,40.8377,40.8462,40.7528,40.7613,153159.0
2019-07-30 10:15:00,48.02,48.06,48.0,48.05,149446.0,40.7613,40.7953,40.7443,40.7868,149446.0
2019-07-30 10:20:00,48.05,48.06,47.99,48.05,191083.0,40.7868,40.7953,40.7358,40.7868,191083.0
2019-07-30 10:25:00,48.04,48.04,47.99,48.01,274978.0,40.7783,40.7783,40.7358,40.7528,274978.0
2019-07-30 10:30:00,48.02,48.13,48.01,48.1,190133.0,40.7613,40.8547,40.7528,40.8292,190133.0
2019-07-30 10:35:00,48.09,48.13,48.03,48.05,97173.0,40.8207,40.8547,40.7698,40.7868,97173.0
2019-07-30 10:40:00,48.05,48.1,48.03,48.06,156727.0,40.7868,40.8292,40.7698,40.7953,156727.0
2019-07-30 10:45:00,48.06,48.06,48.0,48.0,159377.0,40.7953,40.7953,40.7443,40.7443,159377.0
2019-07-30 10:50:00,48.01,48.04,48.0,48.04,144369.0,40.7528,40.7783,40.7443,40.7783,144369.0
2019-07-30 10:55:00,48.04,48.06,48.02,48.03,226888.0,40.7783,40.7953,40.7613,40.7698,226888.0
2019-07-30 11:00:00,48.03,48.05,48.01,48.02,195607.0,40.7698,40.7868,40.7528,40.7613,195607.0
2019-07-30 11:05:00,48.02,48.03,48.0,48.01,69757.0,40.7613,40.7698,40.7443,40.7528,69757.0
2019-07-30 11:10:00,48.01,48.03,48.0,48.03,188597.0,40.7528,40.7698,40.7443,40.7698,188597.0
2019-07-30 11:15:00,48.04,48.05,48.0,48.01,120371.0,40.7783,40.7868,40.7443,40.7528,120371.0
2019-07-30 11:20:00,48.01,48.08,47.99,48.05,164126.0,40.7528,40.8122,40.7358,40.7868,164126.0
2019-07-30 11:25:00,48.04,48.04,47.99,48.01,134578.0,40.7783,40.7783,40.7358,40.7528,134578.0
2019-07-30 11:30:00,48.0,48.07,47.99,48.05,326908.0,40.7443,40.8038,40.7358,40.7868,326908.0
2019-07-30 11:35:00,48.04,48.06,47.98,48.0,193010.0,40.7783,40.7953,40.7274,40.7443,193010.0
2019-07-30 11:40:00,48.0,48.04,48.0,48.0,77028.0,40.7443,40.7783,40.7443,40.7443,77028.0
2019-07-30 11:45:00,48.01,48.03,48.0,48.03,171904.0,40.7528,40.7698,40.7443,40.7698,171904.0
2019-07-30 11:50:00,48.02,48.08,47.96,48.04,229134.0,40.7613,40.8122,40.7104,40.7783,229134.0
2019-07-30 11:55:00,48.05,48.05,47.99,47.99,137328.0,40.7868,40.7868,40.7358,40.7358,137328.0
2019-07-30 12:00:00,47.99,48.01,47.95,47.99,119409.0,40.7358,40.7528,40.7019,40.7358,119409.0
2019-07-30 12:05:00,48.0,48.03,47.99,48.0,231025.0,40.7443,40.7698,40.7358,40.7443,231025.0
2019-07-30 12:10:00,48.01,48.01,47.98,47.98,179088.0,40.7528,40.7528,40.7274,40.7274,179088.0
2019-07-30 12:15:00,47.98,48.01,47.93,47.93,208935.0,40.7274,40.7528,40.6849,40.6849,208935.0
2019-07-30 12:20:00,47.94,47.97,47.91,47.96,73275.0,40.6934,40.7189,40.6679,40.7104,73275.0
2019-07-30 12:25:00,47.96,47.99,47.92,47.94,101972.0,40.7104,40.7358,40.6764,40.6934,101972.0
2019-07-30 12:30:00,47.94,47.94,47.89,47.9,132628.0,40.6934,40.6934,40.651,40.6594,132628.0
2019-07-30 12:35:00,47.9,47.99,47.9,47.98,122954.0,40.6594,40.7358,40.6594,40.7274,122954.0
2019-07-30 12:40:00,47.98,48.03,47.98,48.03,121893.0,40.7274,40.7698,40.7274,40.7698,121893.0
2019-07-30 12:45:00,48.03,48.03,47.97,47.97,59167.0,40.7698,40.7698,40.7189,40.7189,59167.0
2019-07-30 12:50:00,47.97,48.02,47.97,48.0,154037.0,40.7189,40.7613,40.7189,40.7443,154037.0
2019-07-30 12:55:00,47.99,48.0,47.94,47.95,97384.0,40.7358,40.7443,40.6934,40.7019,97384.0
2019-07-30 13:00:00,47.95,47.97,47.94,47.95,63825.0,40.7019,40.7189,40.6934,40.7019,63825.0
2019-07-30 13:05:00,47.95,48.0,47.94,47.97,199864.0,40.7019,40.7443,40.6934,40.7189,199864.0
2019-07-30 13:10:00,47.96,48.01,47.95,47.99,131103.0,40.7104,40.7528,40.7019,40.7358,131103.0
2019-07-30 13:15:00,48.0,48.03,47.97,48.03,175244.0,40.7443,40.7698,40.7189,40.7698,175244.0
2019-07-30 13:20:00,48.02,48.07,48.01,48.07,62194.0,40.7613,40.8038,40.7528,40.8038,62194.0
2019-07-30 13:25:00,48.06,48.12,48.05,48.12,105933.0,40.7953,40.8462,40.7868,40.8462,105933.0
2019-07-30 13:30:00,48.11,48.12,48.04,48.05,176455.0,40.8377,40.8462,40.7783,40.7868,176455.0
2019-07-30 13:35:00,48.05,48.15,48.05,48.13,129521.0,40.7868,40.8717,40.7868,40.8547,129521.0
2019-07-30 13:40:00,48.14,48.18,48.13,48.15,116512.0,40.8632,40.8971,40.8547,40.8717,116512.0
2019-07-30 13:45:00,48.15,48.17,48.12,48.12,54139.0,40.8717,40.8886,40.8462,40.8462,54139.0
2019-07-30 13:50:00,48.13,48.18,48.12,48.17,69533.0,40.8547,40.8971,40.8462,40.8886,69533.0
2019-07-30 13:55:00,48.17,48.27,48.16,48.25,163130.0,40.8886,40.9735,40.8801,40.9565,163130.0
2019-07-30 14:00:00,48.25,48.26,48.2,48.25,141382.0,40.9565,40.965,40.9141,40.9565,141382.0
2019-07-30 14:05:00,48.26,48.3,48.24,48.27,162270.0,40.965,40.999,40.9481,40.9735,162270.0
2019-07-30 14:10:00,48.26,48.33,48.26,48.32,85000.0,40.965,41.0245,40.965,41.016,85000.0
2019-07-30 14:15:00,48.32,48.39,48.3,48.39,109533.0,41.016,41.0754,40.999,41.0754,109533.0
2019-07-30 14:20:00,48.39,48.43,48.38,48.41,118144.0,41.0754,41.1093,41.0669,41.0924,118144.0
2019-07-30 14:25:00,48.4,48.42,48.36,48.39,138974.0,41.0839,41.1008,41.0499,41.0754,138974.0
2019-07-30 14:30:00,48.39,48.4,48.37,48.39,97631.0,41.0754,41.0839,41.0584,41.0754,97631.0
2019-07-30 14:35:00,48.38,48.41,48.37,48.39,70894.0,41.0669,41.0924,41.0584,41.0754,70894.0
2019-07-30 14:40:00,48.39,48.39,48.35,48.37,100090.0,41.0754,41.0754,41.0414,41.0584,100090.0
2019-07-30 14:45:00,48.37,48.42,48.32,48.35,170025.0,41.0584,41.1008,41.016,41.0414,170025.0
2019-07-30 14:50:00,48.34,48.34,48.3,48.31,84163.0,41.0329,41.0329,40.999,41.0075,84163.0
2019-07-30 14:55:00,48.31,48.38,48.29,48.35,124705.0,41.0075,41.0669,40.9905,41.0414,124705.0
2019-07-30 15:00:00,48.36,48.41,48.33,48.4,164262.0,41.0499,41.0924,41.0245,41.0839,164262.0
2019-07-30 15:05:00,48.4,48.43,48.38,48.4,138141.0,41.0839,41.1093,41.0669,41.0839,138141.0
2019-07-30 15:10:00,48.4,48.52,48.4,48.51,173186.0,41.0839,41.1857,41.0839,41.1772,173186.0
2019-07-30 15:15:00,48.52,48.53,48.48,48.48,148686.0,41.1857,41.1942,41.1518,41.1518,148686.0
2019-07-30 15:20:00,48.48,48.51,48.44,48.49,163277.0,41.1518,41.1772,41.1178,41.1603,163277.0
2019-07-30 15:25:00,48.49,48.49,48.45,48.48,130142.0,41.1603,41.1603,41.1263,41.1518,130142.0
2019-07-30 15:30:00,48.48,48.49,48.44,48.46,140763.0,41.1518,41.1603,41.1178,41.1348,140763.0
2019-07-30 15:35:00,48.46,48.53,48.45,48.51,146794.0,41.1348,41.1942,41.1263,41.1772,146794.0
2019-07-30 15:40:00,48.51,48.56,48.51,48.56,208602.0,41.1772,41.2197,41.1772,41.2197,208602.0
2019-07-30 15:45:00,48.55,48.59,48.54,48.57,244562.0,41.2112,41.2451,41.2027,41.2282,244562.0
2019-07-30 15:50:00,48.57,48.57,48.48,48.5,299708.0,41.2282,41.2282,41.1518,41.1688,299708.0
2019-07-30 15:55:00,48.5,48.55,48.46,48.55,551761.0,41.1688,41.2112,41.1348,41.2112,551761.0
2019-07-31 09:30:00,48.26,48.43,48.2,48.31,455221.0,40.965,41.1093,40.9141,41.0075,455221.0
2019-07-31 09:35:00,48.32,48.45,48.21,48.31,221480.0,41.016,41.1263,40.9226,41.0075,221480.0
2019-07-31 09:40:00,48.3,48.35,48.28,48.33,221323.0,40.999,41.0414,40.982,41.0245,221323.0
2019-07-31 09:45:00,48.33,48.4,48.32,48.33,96213.0,41.0245,41.0839,41.016,41.0245,96213.0
2019-07-31 09:50:00,48.32,48.33,48.25,48.26,326533.0,41.016,41.0245,40.9565,40.965,326533.0
2019-07-31 09:55:00,48.26,48.29,48.23,48.25,152047.0,40.965,40.9905,40.9396,40.9565,152047.0
2019-07-31 10:00:00,48.24,48.25,48.11,48.2,170892.0,40.9481,40.9565,40.8377,40.9141,170892.0
2019-07-31 10:05:00,48.19,48.3,48.18,48.26,270652.0,40.9056,40.999,40.8971,40.965,270652.0
2019-07-31 10:10:00,48.26,48.31,48.24,48.28,105725.0,40.965,41.0075,40.9481,40.982,105725.0
2019-07-31 10:15:00,48.28,48.31,48.25,48.27,77099.0,40.982,41.0075,40.9565,40.9735,77099.0
2019-07-31 10:20:00,48.27,48.29,48.23,48.25,112094.0,40.9735,40.9905,40.9396,40.9565,112094.0
2019-07-31 10:25:00,48.25,48.27,48.23,48.24,112506.0,40.9565,40.9735,40.9396,40.9481,112506.0
2019-07-31 10:30:00,48.23,48.28,48.2,48.23,143577.0,40.9396,40.982,40.9141,40.9396,143577.0
2019-07-31 10:35:00,48.23,48.28,48.21,48.28,100872.0,40.9396,40.982,40.9226,40.982,100872.0
2019-07-31 10:40:00,48.28,48.3,48.25,48.28,120994.0,40.982,40.999,40.9565,40.982,120994.0
2019-07-31 10:45:00,48.27,48.32,48.26,48.32,71971.0,40.9735,41.016,40.965,41.016,71971.0
2019-07-31 10:50:00,48.31,48.33,48.25,48.29,106741.0,41.0075,41.0245,40.9565,40.9905,106741.0
2019-07-31 10:55:00,48.29,48.37,48.28,48.36,140593.0,40.9905,41.0584,40.982,41.0499,140593.0
2019-07-31 11:00:00,48.37,48.38,48.35,48.36,110902.0,41.0584,41.0669,41.0414,41.0499,110902.0
2019-07-31 11:05:00,48.36,48.39,48.34,48.37,71552.0,41.0499,41.0754,41.0329,41.0584,71552.0
2019-07-31 11:10:00,48.37,48.48,48.36,48.47,110632.0,41.0584,41.1518,41.0499,41.1433,110632.0
2019-07-31 11:15:00,48.47,48.5,48.43,48.49,108136.0,41.1433,41.1688,41.1093,41.1603,108136.0
2019-07-31 11:20:00,48.49,48.56,48.47,48.55,101510.0,41.1603,41.2197,41.1433,41.2112,101510.0
2019-07-31 11:25:00,48.55,48.58,48.54,48.55,87565.0,41.2112,41.2367,41.2027,41.2112,87565.0
2019-07-31 11:30:00,48.55,48.56,48.49,48.53,126386.0,41.2112,41.2197,41.1603,41.1942,126386.0
2019-07-31 11:35:00,48.53,48.59,48.52,48.57,67767.0,41.1942,41.2451,41.1857,41.2282,67767.0
2019-07-31 11:40:00,48.58,48.61,48.57,48.6,179260.0,41.2367,41.2621,41.2282,41.2536,179260.0
2019-07-31 11:45:00,48.59,48.62,48.55,48.57,105056.0,41.2451,41.2706,41.2112,41.2282,105056.0
2019-07-31 11:50:00,48.56,48.6,48.55,48.57,96479.0,41.2197,41.2536,41.2112,41.2282,96479.0
2019-07-31 11:55:00,48.57,48.61,48.56,48.57,55227.0,41.2282,41.2621,41.2197,41.2282,55227.0
2019-07-31 12:00:00,48.58,48.58,48.49,48.52,113825.0,41.2367,41.2367,41.1603,41.1857,113825.0
2019-07-31 12:05:00,48.52,48.58,48.51,48.55,131543.0,41.1857,41.2367,41.1772,41.2112,131543.0
2019-07-31 12:10:00,48.56,48.58,48.56,48.57,111182.0,41.2197,41.2367,41.2197,41.2282,111182.0
2019-07-31 12:15:00,48.58,48.61,48.56,48.59,117042.0,41.2367,41.2621,41.2197,41.2451,117042.0
2019-07-31 12:20:00,48.59,48.59,48.56,48.57,57089.0,41.2451,41.2451,41.2197,41.2282,57089.0
2019-07-31 12:25:00,48.57,48.58,48.56,48.57,84007.0,41.2282,41.2367,41.2197,41.2282,84007.0
2019-07-31 12:30:00,48.58,48.62,48.57,48.61,103680.0,41.2367,41.2706,41.2282,41.2621,103680.0
2019-07-31 12:35:00,48.61,48.65,48.59,48.64,160616.0,41.2621,41.2961,41.2451,41.2876,160616.0
2019-07-31 12:40:00,48.64,48.66,48.62,48.63,128094.0,41.2876,41.3046,41.2706,41.2791,128094.0
2019-07-31 12:45:00,48.62,48.62,48.57,48.59,86707.0,41.2706,41.2706,41.2282,41.2451,86707.0
2019-07-31 12:50:00,48.59,48.62,48.59,48.61,106922.0,41.2451,41.2706,41.2451,41.2621,106922.0
2019-07-31 12:55:00,48.61,48.63,48.6,48.6,61482.0,41.2621,41.2791,41.2536,41.2536,61482.0
2019-07-31 13:00:00,48.6,48.66,48.59,48.64,91441.0,41.2536,41.3046,41.2451,41.2876,91441.0
2019-07-31 13:05:00,48.64,48.66,48.63,48.63,46084.0,41.2876,41.3046,41.2791,41.2791,46084.0
2019-07-31 13:10:00,48.63,48.64,48.59,48.61,78261.0,41.2791,41.2876,41.2451,41.2621,78261.0
2019-07-31 13:15:00,48.61,48.63,48.59,48.62,97021.0,41.2621,41.2791,41.2451,41.2706,97021.0
2019-07-31 13:20:00,48.62,48.77,48.62,48.75,207795.0,41.2706,41.3979,41.2706,41.381,207795.0
2019-07-31 13:25:00,48.76,48.77,48.74,48.75,144761.0,41.3895,41.3979,41.3725,41.381,144761.0
2019-07-31 13:30:00,48.75,48.8,48.73,48.76,175418.0,41.381,41.4234,41.364,41.3895,175418.0
2019-07-31 13:35:00,48.77,48.8,48.74,48.75,151154.0,41.3979,41.4234,41.3725,41.381,151154.0
2019-07-31 13:40:00,48.75,48.91,48.74,48.88,351008.0,41.381,41.5168,41.3725,41.4913,351008.0
2019-07-31 13:45:00,48.87,48.9,48.8,48.83,134118.0,41.4828,41.5083,41.4234,41.4489,134118.0
2019-07-31 13:50:00,48.82,48.86,48.78,48.8,285165.0,41.4404,41.4743,41.4064,41.4234,285165.0
2019-07-31 13:55:00,48.8,48.83,48.79,48.8,125200.0,41.4234,41.4489,41.4149,41.4234,125200.0
2019-07-31 14:00:00,48.8,48.98,48.7,48.96,471353.0,41.4234,41.5762,41.3385,41.5592,471353.0
2019-07-31 14:05:00,48.96,48.98,48.79,48.81,178387.0,41.5592,41.5762,41.4149,41.4319,178387.0
2019-07-31 14:10:00,48.81,48.84,48.73,48.73,222593.0,41.4319,41.4574,41.364,41.364,222593.0
2019-07-31 14:15:00,48.74,48.75,48.53,48.54,465306.0,41.3725,41.381,41.1942,41.2027,465306.0
2019-07-31 14:20:00,48.53,48.55,48.4,48.44,260082.0,41.1942,41.2112,41.0839,41.1178,260082.0
2019-07-31 14:25:00,48.44,48.51,48.41,48.47,171925.0,41.1178,41.1772,41.0924,41.1433,171925.0
2019-07-31 14:30:00,48.47,48.57,48.46,48.51,164842.0,41.1433,41.2282,41.1348,41.1772,164842.0
2019-07-31 14:35:00,48.52,48.71,48.49,48.67,637540.0,41.1857,41.347,41.1603,41.3131,637540.0
2019-07-31 14:40:00,48.67,48.83,48.64,48.67,393517.0,41.3131,41.4489,41.2876,41.3131,393517.0
2019-07-31 14:45:00,48.67,48.68,48.51,48.68,496784.0,41.3131,41.3215,41.1772,41.3215,496784.0
2019-07-31 14:50:00,48.68,48.7,48.46,48.65,572483.0,41.3215,41.3385,41.1348,41.2961,572483.0
2019-07-31 14:55:00,48.66,48.81,48.56,48.57,453469.0,41.3046,41.4319,41.2197,41.2282,453469.0
2019-07-31 15:00:00,48.56,48.63,48.44,48.46,595687.0,41.2197,41.2791,41.1178,41.1348,595687.0
2019-07-31 15:05:00,48.45,48.53,48.36,48.48,458854.0,41.1263,41.1942,41.0499,41.1518,458854.0
2019-07-31 15:10:00,48.48,48.52,48.41,48.49,220186.0,41.1518,41.1857,41.0924,41.1603,220186.0
2019-07-31 15:15:00,48.49,48.65,48.45,48.62,359036.0,41.1603,41.2961,41.1263,41.2706,359036.0
2019-07-31 15:20:00,48.62,48.76,48.6,48.75,260913.0,41.2706,41.3895,41.2536,41.381,260913.0
2019-07-31 15:25:00,48.76,48.92,48.75,48.87,318661.0,41.3895,41.5253,41.381,41.4828,318661.0
2019-07-31 15:30:00,48.87,48.89,48.75,48.75,353194.0,41.4828,41.4998,41.381,41.381,353194.0
2019-07-31 15:35:00,48.76,48.96,48.74,48.9,380858.0,41.3895,41.5592,41.3725,41.5083,380858.0
2019-07-31 15:40:00,48.89,48.93,48.78,48.83,345370.0,41.4998,41.5338,41.4064,41.4489,345370.0
2019-07-31 15:45:00,48.83,48.83,48.71,48.73,316342.0,41.4489,41.4489,41.347,41.364,316342.0
2019-07-31 15:50:00,48.73,48.73,48.53,48.54,778062.0,41.364,41.364,41.1942,41.2027,778062.0
2019-07-31 15:55:00,48.54,48.56,48.4,48.41,1658207.0,41.2027,41.2197,41.0839,41.0924,1658207.0
2019-08-01 09:30:00,48.43,48.43,48.05,48.06,398284.0,41.1093,41.1093,40.7868,40.7953,398284.0
2019-08-01 09:35:00,48.06,48.21,48.02,48.14,297634.0,40.7953,40.9226,40.7613,40.8632,297634.0
2019-08-01 09:40:00,48.14,48.34,48.14,48.29,173960.0,40.8632,41.0329,40.8632,40.9905,173960.0
2019-08-01 09:45:00,48.29,48.45,48.28,48.39,147251.0,40.9905,41.1263,40.982,41.0754,147251.0
2019-08-01 09:50:00,48.4,48.52,48.4,48.48,189541.0,41.0839,41.1857,41.0839,41.1518,189541.0
2019-08-01 09:55:00,48.47,48.53,48.44,48.53,111039.0,41.1433,41.1942,41.1178,41.1942,111039.0
2019-08-01 10:00:00,48.52,48.52,48.42,48.48,494595.0,41.1857,41.1857,41.1008,41.1518,494595.0
2019-08-01 10:05:00,48.48,48.5,48.41,48.48,173656.0,41.1518,41.1688,41.0924,41.1518,173656.0
2019-08-01 10:10:00,48.48,48.57,48.47,48.52,167692.0,41.1518,41.2282,41.1433,41.1857,167692.0
2019-08-01 10:15:00,48.52,48.53,48.43,48.44,79146.0,41.1857,41.1942,41.1093,41.1178,79146.0
2019-08-01 10:20:00,48.45,48.45,48.4,48.43,95149.0,41.1263,41.1263,41.0839,41.1093,95149.0
2019-08-01 10:25:00,48.43,48.44,48.39,48.41,58606.0,41.1093,41.1178,41.0754,41.0924,58606.0
2019-08-01 10:30:00,48.4,48.53,48.35,48.52,149320.0,41.0839,41.1942,41.0414,41.1857,149320.0
2019-08-01 10:35:00,48.52,48.53,48.46,48.49,173259.0,41.1857,41.1942,41.1348,41.1603,173259.0
2019-08-01 10:40:00,48.49,48.51,48.45,48.45,97115.0,41.1603,41.1772,41.1263,41.1263,97115.0
2019-08-01 10:45:00,48.45,48.47,48.29,48.33,388296.0,41.1263,41.1433,40.9905,41.0245,388296.0
2019-08-01 10:50:00,48.33,48.37,48.26,48.31,334607.0,41.0245,41.0584,40.965,41.0075,334607.0
2019-08-01 10:55:00,48.32,48.36,48.29,48.33,155647.0,41.016,41.0499,40.9905,41.0245,155647.0
2019-08-01 11:00:00,48.34,48.43,48.33,48.4,120895.0,41.0329,41.1093,41.0245,41.0839,120895.0
2019-08-01 11:05:00,48.41,48.44,48.38,48.39,89285.0,41.0924,41.1178,41.0669,41.0754,89285.0
2019-08-01 11:10:00,48.4,48.53,48.38,48.5,96157.0,41.0839,41.1942,41.0669,41.1688,96157.0
2019-08-01 11:15:00,48.5,48.54,48.49,48.53,109858.0,41.1688,41.2027,41.1603,41.1942,109858.0
2019-08-01 11:20:00,48.52,48.54,48.49,48.5,98385.0,41.1857,41.2027,41.1603,41.1688,98385.0
2019-08-01 11:25:00,48.5,48.58,48.48,48.58,192712.0,41.1688,41.2367,41.1518,41.2367,192712.0
2019-08-01 11:30:00,48.57,48.6,48.56,48.59,186399.0,41.2282,41.2536,41.2197,41.2451,186399.0
2019-08-01 11:35:00,48.6,48.62,48.56,48.6,132544.0,41.2536,41.2706,41.2197,41.2536,132544.0
2019-08-01 11:40:00,48.61,48.63,48.59,48.62,61345.0,41.2621,41.2791,41.2451,41.2706,61345.0
2019-08-01 11:45:00,48.61,48.62,48.58,48.61,80280.0,41.2621,41.2706,41.2367,41.2621,80280.0
2019-08-01 11:50:00,48.61,48.64,48.59,48.61,84243.0,41.2621,41.2876,41.2451,41.2621,84243.0
2019-08-01 11:55:00,48.61,48.61,48.54,48.55,155287.0,41.2621,41.2621,41.2027,41.2112,155287.0
2019-08-01 12:00:00,48.55,48.56,48.5,48.51,80099.0,41.2112,41.2197,41.1688,41.1772,80099.0
2019-08-01 12:05:00,48.52,48.53,48.44,48.45,82284.0,41.1857,41.1942,41.1178,41.1263,82284.0
2019-08-01 12:10:00,48.44,48.45,48.34,48.38,114000.0,41.1178,41.1263,41.0329,41.0669,114000.0
2019-08-01 12:15:00,48.38,48.39,48.28,48.28,68011.0,41.0669,41.0754,40.982,40.982,68011.0
2019-08-01 12:20:00,48.28,48.28,48.2,48.23,199097.0,40.982,40.982,40.9141,40.9396,199097.0
2019-08-01 12:25:00,48.23,48.25,48.19,48.23,226809.0,40.9396,40.9565,40.9056,40.9396,226809.0
2019-08-01 12:30:00,48.23,48.32,48.22,48.31,142705.0,40.9396,41.016,40.9311,41.0075,142705.0
2019-08-01 12:35:00,48.31,48.33,48.29,48.33,98405.0,41.0075,41.0245,40.9905,41.0245,98405.0
2019-08-01 12:40:00,48.33,48.35,48.23,48.25,100745.0,41.0245,41.0414,40.9396,40.9565,100745.0
2019-08-01 12:45:00,48.26,48.27,48.21,48.22,114596.0,40.965,40.9735,40.9226,40.9311,114596.0
2019-08-01 12:50:00,48.22,48.26,48.21,48.25,133429.0,40.9311,40.965,40.9226,40.9565,133429.0
2019-08-01 12:55:00,48.25,48.25,48.19,48.2,138154.0,40.9565,40.9565,40.9056,40.9141,138154.0
2019-08-01 13:00:00,48.2,48.24,48.18,48.21,102117.0,40.9141,40.9481,40.8971,40.9226,102117.0
2019-08-01 13:05:00,48.21,48.22,48.18,48.2,35546.0,40.9226,40.9311,40.8971,40.9141,35546.0
2019-08-01 13:10:00,48.19,48.2,48.16,48.18,60304.0,40.9056,40.9141,40.8801,40.8971,60304.0
2019-08-01 13:15:00,48.18,48.18,48.12,48.13,149854.0,40.8971,40.8971,40.8462,40.8547,149854.0
2019-08-01 13:20:00,48.12,48.14,48.09,48.13,207072.0,40.8462,40.8632,40.8207,40.8547,207072.0
2019-08-01 13:25:00,48.13,48.15,47.76,47.79,532051.0,40.8547,40.8717,40.5406,40.5661,532051.0
2019-08-01 13:30:00,47.79,47.93,47.6,47.6,910662.0,40.5661,40.6849,40.4048,40.4048,910662.0
2019-08-01 13:35:00,47.59,47.7,47.52,47.6,469864.0,40.3963,40.4897,40.3369,40.4048,469864.0
2019-08-01 13:40:00,47.6,47.76,47.54,47.62,489576.0,40.4048,40.5406,40.3539,40.4218,489576.0
2019-08-01 13:45:00,47.62,47.64,47.49,47.52,581909.0,40.4218,40.4388,40.3114,40.3369,581909.0
2019-08-01 13:50:00,47.52,47.52,47.25,47.26,485903.0,40.3369,40.3369,40.1077,40.1162,485903.0
2019-08-01 13:55:00,47.26,47.56,47.22,47.52,315751.0,40.1162,40.3708,40.0822,40.3369,315751.0
2019-08-01 14:00:00,47.51,47.58,47.43,47.46,366455.0,40.3284,40.3878,40.2605,40.286,366455.0
2019-08-01 14:05:00,47.45,47.57,47.45,47.48,295156.0,40.2775,40.3793,40.2775,40.3029,295156.0
2019-08-01 14:10:00,47.47,47.47,47.28,47.41,338217.0,40.2944,40.2944,40.1332,40.2435,338217.0
2019-08-01 14:15:00,47.41,47.42,47.32,47.41,216817.0,40.2435,40.252,40.1671,40.2435,216817.0
2019-08-01 14:20:00,47.41,47.43,47.29,47.32,380898.0,40.2435,40.2605,40.1417,40.1671,380898.0
2019-08-01 14:25:00,47.32,47.38,47.24,47.31,293527.0,40.1671,40.2181,40.0992,40.1586,293527.0
2019-08-01 14:30:00,47.32,47.42,47.28,47.42,380844.0,40.1671,40.252,40.1332,40.252,380844.0
2019-08-01 14:35:00,47.42,47.44,47.3,47.3,241390.0,40.252,40.269,40.1501,40.1501,241390.0
2019-08-01 14:40:00,47.3,47.38,47.16,47.18,225237.0,40.1501,40.2181,40.0313,40.0483,225237.0
2019-08-01 14:45:00,47.17,47.4,47.16,47.4,278504.0,40.0398,40.235,40.0313,40.235,278504.0
2019-08-01 14:50:00,47.39,47.47,47.39,47.41,330722.0,40.2265,40.2944,40.2265,40.2435,330722.0
2019-08-01 14:55:00,47.41,47.43,47.3,47.34,194257.0,40.2435,40.2605,40.1501,40.1841,194257.0
2019-08-01 15:00:00,47.34,47.41,47.23,47.31,268885.0,40.1841,40.2435,40.0907,40.1586,268885.0
2019-08-01 15:05:00,47.31,47.34,47.19,47.21,208952.0,40.1586,40.1841,40.0568,40.0737,208952.0
2019-08-01 15:10:00,47.21,47.22,47.1,47.14,330486.0,40.0737,40.0822,39.9804,40.0143,330486.0
2019-08-01 15:15:00,47.14,47.29,47.11,47.23,320749.0,40.0143,40.1417,39.9889,40.0907,320749.0
2019-08-01 15:20:00,47.23,47.33,47.19,47.32,283823.0,40.0907,40.1756,40.0568,40.1671,283823.0
2019-08-01 15:25:00,47.32,47.37,47.28,47.28,281652.0,40.1671,40.2096,40.1332,40.1332,281652.0
2019-08-01 15:30:00,47.28,47.33,47.15,47.19,304725.0,40.1332,40.1756,40.0228,40.0568,304725.0
2019-08-01 15:35:00,47.18,47.33,47.16,47.33,252014.0,40.0483,40.1756,40.0313,40.1756,252014.0
2019-08-01 15:40:00,47.33,47.36,47.2,47.21,378739.0,40.1756,40.2011,40.0653,40.0737,378739.0
2019-08-01 15:45:00,47.22,47.26,47.12,47.12,497299.0,40.0822,40.1162,39.9974,39.9974,497299.0
2019-08-01 15:50:00,47.12,47.14,46.95,47.0,816958.0,39.9974,40.0143,39.8531,39.8955,816958.0
2019-08-01 15:55:00,47.0,47.12,46.95,47.07,1222911.0,39.8955,39.9974,39.8531,39.9549,1222911.0
2019-08-02 09:30:00,47.12,47.21,46.82,47.13,455488.0,39.9974,40.0737,39.7427,40.0058,455488.0
2019-08-02 09:35:00,47.12,47.12,46.95,47.01,353360.0,39.9974,39.9974,39.8531,39.904,353360.0
2019-08-02 09:40:00,47.0,47.02,46.84,46.9,384437.0,39.8955,39.9125,39.7597,39.8106,384437.0
2019-08-02 09:45:00,46.9,47.04,46.88,46.98,234188.0,39.8106,39.9294,39.7936,39.8785,234188.0
2019-08-02 09:50:00,46.98,47.16,46.95,47.15,211615.0,39.8785,40.0313,39.8531,40.0228,211615.0
2019-08-02 09:55:00,47.16,47.17,46.99,47.04,278562.0,40.0313,40.0398,39.887,39.9294,278562.0
2019-08-02 10:00:00,47.04,47.04,46.94,46.98,257649.0,39.9294,39.9294,39.8446,39.8785,257649.0
2019-08-02 10:05:00,46.97,47.01,46.94,46.96,217713.0,39.87,39.904,39.8446,39.8615,217713.0
2019-08-02 10:10:00,46.96,46.96,46.78,46.79,339225.0,39.8615,39.8615,39.7087,39.7172,339225.0
2019-08-02 10:15:00,46.79,46.83,46.75,46.77,236571.0,39.7172,39.7512,39.6833,39.7003,236571.0
2019-08-02 10:20:00,46.77,46.86,46.74,46.84,313067.0,39.7003,39.7767,39.6748,39.7597,313067.0
2019-08-02 10:25:00,46.84,46.85,46.8,46.82,116695.0,39.7597,39.7682,39.7257,39.7427,116695.0
2019-08-02 10:30:00,46.82,46.87,46.58,46.59,328570.0,39.7427,39.7851,39.539,39.5475,328570.0
2019-08-02 10:35:00,46.6,46.66,46.54,46.55,305741.0,39.556,39.6069,39.505,39.5135,305741.0
2019-08-02 10:40:00,46.56,46.64,46.54,46.6,241336.0,39.522,39.5899,39.505,39.556,241336.0
2019-08-02 10:45:00,46.6,46.62,46.47,46.48,500252.0,39.556,39.5729,39.4456,39.4541,500252.0
2019-08-02 10:50:00,46.47,46.47,46.37,46.4,177498.0,39.4456,39.4456,39.3607,39.3862,177498.0
2019-08-02 10:55:00,46.41,46.49,46.37,46.44,269836.0,39.3947,39.4626,39.3607,39.4201,269836.0
2019-08-02 11:00:00,46.44,46.54,46.41,46.54,237703.0,39.4201,39.505,39.3947,39.505,237703.0
2019-08-02 11:05:00,46.54,46.72,46.54,46.7,205777.0,39.505,39.6578,39.505,39.6408,205777.0
2019-08-02 11:10:00,46.7,46.75,46.68,46.69,207374.0,39.6408,39.6833,39.6239,39.6324,207374.0
2019-08-02 11:15:00,46.7,46.81,46.63,46.8,206020.0,39.6408,39.7342,39.5814,39.7257,206020.0
2019-08-02 11:20:00,46.79,46.87,46.75,46.84,282157.0,39.7172,39.7851,39.6833,39.7597,282157.0
2019-08-02 11:25:00,46.84,46.92,46.74,46.76,270200.0,39.7597,39.8276,39.6748,39.6918,270200.0
2019-08-02 11:30:00,46.75,46.83,46.74,46.79,203674.0,39.6833,39.7512,39.6748,39.7172,203674.0
2019-08-02 11:35:00,46.79,46.81,46.76,46.8,194935.0,39.7172,39.7342,39.6918,39.7257,194935.0
2019-08-02 11:40:00,46.8,46.81,46.65,46.66,155623.0,39.7257,39.7342,39.5984,39.6069,155623.0
2019-08-02 11:45:00,46.65,46.71,46.58,46.71,184093.0,39.5984,39.6493,39.539,39.6493,184093.0
2019-08-02 11:50:00,46.7,46.75,46.64,46.75,162855.0,39.6408,39.6833,39.5899,39.6833,162855.0
2019-08-02 11:55:00,46.74,46.83,46.73,46.75,119892.0,39.6748,39.7512,39.6663,39.6833,119892.0
2019-08-02 12:00:00,46.76,46.86,46.74,46.83,148588.0,39.6918,39.7767,39.6748,39.7512,148588.0
2019-08-02 12:05:00,46.83,46.91,46.82,46.89,103799.0,39.7512,39.8191,39.7427,39.8021,103799.0
2019-08-02 12:10:00,46.9,46.91,46.85,46.9,81375.0,39.8106,39.8191,39.7682,39.8106,81375.0
2019-08-02 12:15:00,46.9,47.02,46.89,47.01,215878.0,39.8106,39.9125,39.8021,39.904,215878.0
2019-08-02 12:20:00,47.01,47.08,46.94,46.95,224974.0,39.904,39.9634,39.8446,39.8531,224974.0
2019-08-02 12:25:00,46.94,46.97,46.89,46.89,136933.0,39.8446,39.87,39.8021,39.8021,136933.0
2019-08-02 12:30:00,46.89,46.92,46.83,46.9,173499.0,39.8021,39.8276,39.7512,39.8106,173499.0
2019-08-02 12:35:00,46.9,46.93,46.87,46.91,89470.0,39.8106,39.8361,39.7851,39.8191,89470.0
2019-08-02 12:40:00,46.9,46.94,46.86,46.92,105960.0,39.8106,39.8446,39.7767,39.8276,105960.0
2019-08-02 12:45:00,46.92,46.92,46.82,46.84,93391.0,39.8276,39.8276,39.7427,39.7597,93391.0
2019-08-02 12:50:00,46.84,46.89,46.83,46.85,151954.0,39.7597,39.8021,39.7512,39.7682,151954.0
2019-08-02 12:55:00,46.85,46.85,46.79,46.8,132779.0,39.7682,39.7682,39.7172,39.7257,132779.0
2019-08-02 13:00:00,46.79,46.85,46.75,46.82,192919.0,39.7172,39.7682,39.6833,39.7427,192919.0
2019-08-02 13:05:00,46.82,46.82,46.78,46.82,109619.0,39.7427,39.7427,39.7087,39.7427,109619.0
2019-08-02 13:10:00,46.81,46.83,46.78,46.8,100696.0,39.7342,39.7512,39.7087,39.7257,100696.0
2019-08-02 13:15:00,46.8,46.81,46.74,46.79,82015.0,39.7257,39.7342,39.6748,39.7172,82015.0
2019-08-02 13:20:00,46.78,46.87,46.78,46.8,96398.0,39.7087,39.7851,39.7087,39.7257,96398.0
2019-08-02 13:25:00,46.8,46.86,46.79,46.83,123823.0,39.7257,39.7767,39.7172,39.7512,123823.0
2019-08-02 13:30:00,46.83,46.84,46.79,46.8,114802.0,39.7512,39.7597,39.7172,39.7257,114802.0
2019-08-02 13:35:00,46.8,46.84,46.77,46.83,99896.0,39.7257,39.7597,39.7003,39.7512,99896.0
2019-08-02 13:40:00,46.83,46.92,46.82,46.91,154356.0,39.7512,39.8276,39.7427,39.8191,154356.0
2019-08-02 13:45:00,46.91,46.97,46.9,46.93,114111.0,39.8191,39.87,39.8106,39.8361,114111.0
2019-08-02 13:50:00,46.93,46.99,46.91,46.98,140103.0,39.8361,39.887,39.8191,39.8785,140103.0
2019-08-02 13:55:00,46.98,47.02,46.95,46.98,133585.0,39.8785,39.9125,39.8531,39.8785,133585.0
2019-08-02 14:00:00,46.98,46.99,46.9,46.9,201488.0,39.8785,39.887,39.8106,39.8106,201488.0
2019-08-02 14:05:00,46.91,46.97,46.88,46.95,106207.0,39.8191,39.87,39.7936,39.8531,106207.0
2019-08-02 14:10:00,46.96,47.11,46.95,47.11,139895.0,39.8615,39.9889,39.8531,39.9889,139895.0
2019-08-02 14:15:00,47.11,47.12,47.06,47.12,142348.0,39.9889,39.9974,39.9464,39.9974,142348.0
2019-08-02 14:20:00,47.12,47.2,47.11,47.16,249000.0,39.9974,40.0653,39.9889,40.0313,249000.0
2019-08-02 14:25:00,47.16,47.18,47.07,47.15,137759.0,40.0313,40.0483,39.9549,40.0228,137759.0
2019-08-02 14:30:00,47.14,47.2,47.12,47.18,183589.0,40.0143,40.0653,39.9974,40.0483,183589.0
2019-08-02 14:35:00,47.18,47.22,47.15,47.22,165453.0,40.0483,40.0822,40.0228,40.0822,165453.0
2019-08-02 14:40:00,47.21,47.21,47.17,47.19,148890.0,40.0737,40.0737,40.0398,40.0568,148890.0
2019-08-02 14:45:00,47.2,47.2,47.12,47.16,156320.0,40.0653,40.0653,39.9974,40.0313,156320.0
2019-08-02 14:50:00,47.15,47.17,47.11,47.15,139085.0,40.0228,40.0398,39.9889,40.0228,139085.0
2019-08-02 14:55:00,47.15,47.23,47.11,47.23,145331.0,40.0228,40.0907,39.9889,40.0907,145331.0
2019-08-02 15:00:00,47.23,47.25,47.16,47.18,219527.0,40.0907,40.1077,40.0313,40.0483,219527.0
2019-08-02 15:05:00,47.18,47.22,47.14,47.17,141591.0,40.0483,40.0822,40.0143,40.0398,141591.0
2019-08-02 15:10:00,47.17,47.19,47.1,47.1,154646.0,40.0398,40.0568,39.9804,39.9804,154646.0
2019-08-02 15:15:00,47.1,47.24,47.1,47.24,170725.0,39.9804,40.0992,39.9804,40.0992,170725.0
2019-08-02 15:20:00,47.24,47.33,47.24,47.3,241374.0,40.0992,40.1756,40.0992,40.1501,241374.0
2019-08-02 15:25:00,47.3,47.38,47.3,47.35,223629.0,40.1501,40.2181,40.1501,40.1926,223629.0
2019-08-02 15:30:00,47.36,47.4,47.27,47.31,337333.0,40.2011,40.235,40.1247,40.1586,337333.0
2019-08-02 15:35:00,47.32,47.61,47.31,47.47,482725.0,40.1671,40.4133,40.1586,40.2944,482725.0
2019-08-02 15:40:00,47.47,47.51,47.38,47.45,491936.0,40.2944,40.3284,40.2181,40.2775,491936.0
2019-08-02 15:45:00,47.44,47.46,47.34,47.34,234699.0,40.269,40.286,40.1841,40.1841,234699.0
2019-08-02 15:50:00,47.34,47.38,47.3,47.35,811889.0,40.1841,40.2181,40.1501,40.1926,811889.0
2019-08-02 15:55:00,47.35,47.5,47.34,47.44,1229291.0,40.1926,40.3199,40.1841,40.269,1229291.0
2019-08-05 09:30:00,46.5,46.8,46.5,46.73,550627.0,39.4711,39.7257,39.4711,39.6663,550627.0
2019-08-05 09:35:00,46.73,46.77,46.55,46.7,226287.0,39.6663,39.7003,39.5135,39.6408,226287.0
2019-08-05 09:40:00,46.7,46.76,46.55,46.57,175383.0,39.6408,39.6918,39.5135,39.5305,175383.0
2019-08-05 09:45:00,46.56,46.57,46.42,46.49,339581.0,39.522,39.5305,39.4032,39.4626,339581.0
2019-08-05 09:50:00,46.49,46.51,46.33,46.41,270599.0,39.4626,39.4796,39.3268,39.3947,270599.0
2019-08-05 09:55:00,46.41,46.47,46.35,46.38,174000.0,39.3947,39.4456,39.3437,39.3692,174000.0
2019-08-05 10:00:00,46.38,46.38,46.22,46.23,272728.0,39.3692,39.3692,39.2334,39.2419,272728.0
2019-08-05 10:05:00,46.23,46.32,46.19,46.3,179733.0,39.2419,39.3183,39.2079,39.3013,179733.0
2019-08-05 10:10:00,46.31,46.33,46.24,46.26,207688.0,39.3098,39.3268,39.2504,39.2674,207688.0
2019-08-05 10:15:00,46.26,46.41,46.24,46.26,231041.0,39.2674,39.3947,39.2504,39.2674,231041.0
2019-08-05 10:20:00,46.26,46.35,46.24,46.3,203309.0,39.2674,39.3437,39.2504,39.3013,203309.0
2019-08-05 10:25:00,46.3,46.31,46.27,46.3,154075.0,39.3013,39.3098,39.2758,39.3013,154075.0
2019-08-05 10:30:00,46.3,46.31,46.15,46.17,199891.0,39.3013,39.3098,39.174,39.191,199891.0
2019-08-05 10:35:00,46.16,46.17,46.02,46.05,299010.0,39.1825,39.191,39.0636,39.0891,299010.0
2019-08-05 10:40:00,46.05,46.08,46.01,46.05,230829.0,39.0891,39.1146,39.0551,39.0891,230829.0
2019-08-05 10:45:00,46.04,46.22,46.04,46.18,226912.0,39.0806,39.2334,39.0806,39.1994,226912.0
2019-08-05 10:50:00,46.17,46.21,46.09,46.09,226395.0,39.191,39.2249,39.123,39.123,226395.0
2019-08-05 10:55:00,46.09,46.35,46.07,46.3,201781.0,39.123,39.3437,39.1061,39.3013,201781.0
2019-08-05 11:00:00,46.3,46.33,46.22,46.23,188303.0,39.3013,39.3268,39.2334,39.2419,188303.0
2019-08-05 11:05:00,46.23,46.36,46.19,46.31,188884.0,39.2419,39.3522,39.2079,39.3098,188884.0
2019-08-05 11:10:00,46.31,46.38,46.29,46.37,141250.0,39.3098,39.3692,39.2928,39.3607,141250.0
2019-08-05 11:15:00,46.37,46.41,46.34,46.34,250055.0,39.3607,39.3947,39.3353,39.3353,250055.0
2019-08-05 11:20:00,46.34,46.37,46.26,46.27,192035.0,39.3353,39.3607,39.2674,39.2758,192035.0
2019-08-05 11:25:00,46.27,46.29,46.2,46.28,173777.0,39.2758,39.2928,39.2164,39.2843,173777.0
2019-08-05 11:30:00,46.28,46.36,46.27,46.32,211847.0,39.2843,39.3522,39.2758,39.3183,211847.0
2019-08-05 11:35:00,46.32,46.38,46.29,46.34,369240.0,39.3183,39.3692,39.2928,39.3353,369240.0
2019-08-05 11:40:00,46.34,46.34,46.29,46.32,219037.0,39.3353,39.3353,39.2928,39.3183,219037.0
2019-08-05 11:45:00,46.33,46.51,46.32,46.51,203946.0,39.3268,39.4796,39.3183,39.4796,203946.0
2019-08-05 11:50:00,46.5,46.52,46.45,46.46,303719.0,39.4711,39.488,39.4286,39.4371,303719.0
2019-08-05 11:55:00,46.46,46.54,46.44,46.45,266601.0,39.4371,39.505,39.4201,39.4286,266601.0
2019-08-05 12:00:00,46.45,46.48,46.38,46.41,199279.0,39.4286,39.4541,39.3692,39.3947,199279.0
2019-08-05 12:05:00,46.41,46.43,46.36,46.36,127658.0,39.3947,39.4117,39.3522,39.3522,127658.0
2019-08-05 12:10:00,46.36,46.4,46.32,46.4,233688.0,39.3522,39.3862,39.3183,39.3862,233688.0
2019-08-05 12:15:00,46.4,46.48,46.39,46.47,127598.0,39.3862,39.4541,39.3777,39.4456,127598.0
2019-08-05 12:20:00,46.46,46.47,46.4,46.46,93450.0,39.4371,39.4456,39.3862,39.4371,93450.0
2019-08-05 12:25:00,46.46,46.46,46.2,46.21,147063.0,39.4371,39.4371,39.2164,39.2249,147063.0
2019-08-05 12:30:00,46.21,46.25,46.18,46.21,139474.0,39.2249,39.2589,39.1994,39.2249,139474.0
2019-08-05 12:35:00,46.21,46.25,46.17,46.21,167123.0,39.2249,39.2589,39.191,39.2249,167123.0
2019-08-05 12:40:00,46.2,46.22,46.14,46.15,149465.0,39.2164,39.2334,39.1655,39.174,149465.0
2019-08-05 12:45:00,46.15,46.17,46.11,46.13,134060.0,39.174,39.191,39.14,39.157,134060.0
2019-08-05 12:50:00,46.12,46.18,46.1,46.11,116262.0,39.1485,39.1994,39.1315,39.14,116262.0
2019-08-05 12:55:00,46.11,46.12,46.03,46.05,267362.0,39.14,39.1485,39.0721,39.0891,267362.0
2019-08-05 13:00:00,46.06,46.14,46.04,46.09,185799.0,39.0976,39.1655,39.0806,39.123,185799.0
2019-08-05 13:05:00,46.09,46.19,46.07,46.16,174597.0,39.123,39.2079,39.1061,39.1825,174597.0
2019-08-05 13:10:00,46.16,46.2,46.11,46.11,101920.0,39.1825,39.2164,39.14,39.14,101920.0
2019-08-05 13:15:00,46.11,46.18,46.11,46.18,116063.0,39.14,39.1994,39.14,39.1994,116063.0
2019-08-05 13:20:00,46.18,46.25,46.18,46.2,107539.0,39.1994,39.2589,39.1994,39.2164,107539.0
2019-08-05 13:25:00,46.21,46.21,46.14,46.15,220232.0,39.2249,39.2249,39.1655,39.174,220232.0
2019-08-05 13:30:00,46.15,46.17,46.09,46.14,210211.0,39.174,39.191,39.123,39.1655,210211.0
2019-08-05 13:35:00,46.13,46.27,46.13,46.27,126720.0,39.157,39.2758,39.157,39.2758,126720.0
2019-08-05 13:40:00,46.27,46.29,46.15,46.19,174489.0,39.2758,39.2928,39.174,39.2079,174489.0
2019-08-05 13:45:00,46.18,46.18,46.12,46.16,95608.0,39.1994,39.1994,39.1485,39.1825,95608.0
2019-08-05 13:50:00,46.16,46.16,46.1,46.12,118677.0,39.1825,39.1825,39.1315,39.1485,118677.0
2019-08-05 13:55:00,46.12,46.18,46.11,46.16,158315.0,39.1485,39.1994,39.14,39.1825,158315.0
2019-08-05 14:00:00,46.16,46.19,46.11,46.13,108520.0,39.1825,39.2079,39.14,39.157,108520.0
2019-08-05 14:05:00,46.13,46.17,46.1,46.16,95839.0,39.157,39.191,39.1315,39.1825,95839.0
2019-08-05 14:10:00,46.16,46.23,46.14,46.21,100250.0,39.1825,39.2419,39.1655,39.2249,100250.0
2019-08-05 14:15:00,46.22,46.22,46.1,46.11,106758.0,39.2334,39.2334,39.1315,39.14,106758.0
2019-08-05 14:20:00,46.11,46.17,46.1,46.14,179286.0,39.14,39.191,39.1315,39.1655,179286.0
2019-08-05 14:25:00,46.14,46.14,46.04,46.04,217917.0,39.1655,39.1655,39.0806,39.0806,217917.0
2019-08-05 14:30:00,46.05,46.1,45.97,46.09,425622.0,39.0891,39.1315,39.0212,39.123,425622.0
2019-08-05 14:35:00,46.1,46.12,46.05,46.06,163756.0,39.1315,39.1485,39.0891,39.0976,163756.0
2019-08-05 14:40:00,46.06,46.14,46.04,46.07,230548.0,39.0976,39.1655,39.0806,39.1061,230548.0
2019-08-05 14:45:00,46.05,46.13,46.05,46.08,222617.0,39.0891,39.157,39.0891,39.1146,222617.0
2019-08-05 14:50:00,46.08,46.12,46.04,46.06,249214.0,39.1146,39.1485,39.0806,39.0976,249214.0
2019-08-05 14:55:00,46.05,46.07,46.02,46.04,260229.0,39.0891,39.1061,39.0636,39.0806,260229.0
2019-08-05 15:00:00,46.04,46.1,45.97,46.0,307232.0,39.0806,39.1315,39.0212,39.0467,307232.0
2019-08-05 15:05:00,46.0,46.01,45.85,45.88,457585.0,39.0467,39.0551,38.9193,38.9448,457585.0
2019-08-05 15:10:00,45.88,46.07,45.87,46.05,290535.0,38.9448,39.1061,38.9363,39.0891,290535.0
2019-08-05 15:15:00,46.04,46.15,45.89,46.13,334720.0,39.0806,39.174,38.9533,39.157,334720.0
2019-08-05 15:20:00,46.13,46.29,46.12,46.16,545802.0,39.157,39.2928,39.1485,39.1825,545802.0
2019-08-05 15:25:00,46.16,46.23,46.11,46.15,370083.0,39.1825,39.2419,39.14,39.174,370083.0
2019-08-05 15:30:00,46.15,46.28,46.07,46.26,457624.0,39.174,39.2843,39.1061,39.2674,457624.0
2019-08-05 15:35:00,46.25,46.43,46.24,46.38,493700.0,39.2589,39.4117,39.2504,39.3692,493700.0
2019-08-05 15:40:00,46.38,46.53,46.35,46.46,465349.0,39.3692,39.4965,39.3437,39.4371,465349.0
2019-08-05 15:45:00,46.47,46.5,46.25,46.27,454441.0,39.4456,39.4711,39.2589,39.2758,454441.0
2019-08-05 15:50:00,46.28,46.29,46.17,46.23,586380.0,39.2843,39.2928,39.191,39.2419,586380.0
2019-08-05 15:55:00,46.23,46.27,46.14,46.15,1179441.0,39.2419,39.2758,39.1655,39.174,1179441.0
2019-08-06 09:30:00,46.65,46.65,46.33,46.47,634032.0,39.5984,39.5984,39.3268,39.4456,634032.0
2019-08-06 09:35:00,46.47,46.64,46.42,46.5,410548.0,39.4456,39.5899,39.4032,39.4711,410548.0
2019-08-06 09:40:00,46.49,46.67,46.47,46.64,228028.0,39.4626,39.6154,39.4456,39.5899,228028.0
2019-08-06 09:45:00,46.65,46.65,46.37,46.44,382503.0,39.5984,39.5984,39.3607,39.4201,382503.0
2019-08-06 09:50:00,46.44,46.59,46.43,46.53,321592.0,39.4201,39.5475,39.4117,39.4965,321592.0
2019-08-06 09:55:00,46.53,46.54,46.2,46.21,335595.0,39.4965,39.505,39.2164,39.2249,335595.0
2019-08-06 10:00:00,46.21,46.36,46.16,46.32,199024.0,39.2249,39.3522,39.1825,39.3183,199024.0
2019-08-06 10:05:00,46.32,46.36,46.24,46.26,87485.0,39.3183,39.3522,39.2504,39.2674,87485.0
2019-08-06 10:10:00,46.25,46.26,46.15,46.16,171655.0,39.2589,39.2674,39.174,39.1825,171655.0
2019-08-06 10:15:00,46.15,46.17,46.07,46.11,248329.0,39.174,39.191,39.1061,39.14,248329.0
2019-08-06 10:20:00,46.1,46.19,46.06,46.18,99877.0,39.1315,39.2079,39.0976,39.1994,99877.0
2019-08-06 10:25:00,46.17,46.19,46.02,46.02,79015.0,39.191,39.2079,39.0636,39.0636,79015.0
2019-08-06 10:30:00,46.03,46.21,46.0,46.2,175939.0,39.0721,39.2249,39.0467,39.2164,175939.0
2019-08-06 10:35:00,46.2,46.2,46.14,46.15,158016.0,39.2164,39.2164,39.1655,39.174,158016.0
2019-08-06 10:40:00,46.15,46.18,46.07,46.08,195722.0,39.174,39.1994,39.1061,39.1146,195722.0
2019-08-06 10:45:00,46.08,46.1,46.04,46.04,160034.0,39.1146,39.1315,39.0806,39.0806,160034.0
2019-08-06 10:50:00,46.04,46.05,45.91,45.92,102801.0,39.0806,39.0891,38.9703,38.9787,102801.0
2019-08-06 10:55:00,45.92,46.07,45.9,46.06,125930.0,38.9787,39.1061,38.9618,39.0976,125930.0
2019-08-06 11:00:00,46.05,46.06,45.97,45.99,143817.0,39.0891,39.0976,39.0212,39.0382,143817.0
2019-08-06 11:05:00,45.98,46.02,45.95,45.95,183567.0,39.0297,39.0636,39.0042,39.0042,183567.0
2019-08-06 11:10:00,45.96,45.97,45.87,45.88,225563.0,39.0127,39.0212,38.9363,38.9448,225563.0
2019-08-06 11:15:00,45.88,45.89,45.82,45.82,154659.0,38.9448,38.9533,38.8939,38.8939,154659.0
2019-08-06 11:20:00,45.83,45.99,45.82,45.98,134729.0,38.9023,39.0382,38.8939,39.0297,134729.0
2019-08-06 11:25:00,45.98,46.07,45.97,46.05,220870.0,39.0297,39.1061,39.0212,39.0891,220870.0
2019-08-06 11:30:00,46.06,46.09,45.99,46.0,184854.0,39.0976,39.123,39.0382,39.0467,184854.0
2019-08-06 11:35:00,46.01,46.02,45.9,46.01,101374.0,39.0551,39.0636,38.9618,39.0551,101374.0
2019-08-06 11:40:00,46.0,46.09,45.98,46.02,98972.0,39.0467,39.123,39.0297,39.0636,98972.0
2019-08-06 11:45:00,46.02,46.05,45.99,46.0,116306.0,39.0636,39.0891,39.0382,39.0467,116306.0
2019-08-06 11:50:00,46.01,46.07,45.96,45.99,248499.0,39.0551,39.1061,39.0127,39.0382,248499.0
2019-08-06 11:55:00,45.99,46.07,45.92,46.05,147304.0,39.0382,39.1061,38.9787,39.0891,147304.0
2019-08-06 12:00:00,46.05,46.12,46.0,46.0,257872.0,39.0891,39.1485,39.0467,39.0467,257872.0
2019-08-06 12:05:00,46.01,46.06,45.98,46.0,285960.0,39.0551,39.0976,39.0297,39.0467,285960.0
2019-08-06 12:10:00,46.0,46.01,45.9,45.97,185573.0,39.0467,39.0551,38.9618,39.0212,185573.0
2019-08-06 12:15:00,45.96,45.97,45.91,45.95,150840.0,39.0127,39.0212,38.9703,39.0042,150840.0
2019-08-06 12:20:00,45.96,46.0,45.94,45.97,126371.0,39.0127,39.0467,38.9957,39.0212,126371.0
2019-08-06 12:25:00,45.97,45.98,45.9,45.9,110743.0,39.0212,39.0297,38.9618,38.9618,110743.0
2019-08-06 12:30:00,45.9,45.94,45.88,45.94,105182.0,38.9618,38.9957,38.9448,38.9957,105182.0
2019-08-06 12:35:00,45.93,45.96,45.92,45.95,98222.0,38.9872,39.0127,38.9787,39.0042,98222.0
2019-08-06 12:40:00,45.94,46.02,45.93,45.99,150468.0,38.9957,39.0636,38.9872,39.0382,150468.0
2019-08-06 12:45:00,46.0,46.0,45.94,45.96,148570.0,39.0467,39.0467,38.9957,39.0127,148570.0
2019-08-06 12:50:00,45.96,45.97,45.9,45.92,57696.0,39.0127,39.0212,38.9618,38.9787,57696.0
2019-08-06 12:55:00,45.92,46.01,45.92,45.95,123589.0,38.9787,39.0551,38.9787,39.0042,123589.0
2019-08-06 13:00:00,45.96,46.06,45.95,46.05,72276.0,39.0127,39.0976,39.0042,39.0891,72276.0
2019-08-06 13:05:00,46.05,46.1,46.03,46.08,136320.0,39.0891,39.1315,39.0721,39.1146,136320.0
2019-08-06 13:10:00,46.08,46.14,46.06,46.13,93248.0,39.1146,39.1655,39.0976,39.157,93248.0
2019-08-06 13:15:00,46.13,46.16,46.1,46.1,220148.0,39.157,39.1825,39.1315,39.1315,220148.0
2019-08-06 13:20:00,46.1,46.12,46.05,46.1,74434.0,39.1315,39.1485,39.0891,39.1315,74434.0
2019-08-06 13:25:00,46.11,46.14,46.07,46.08,87189.0,39.14,39.1655,39.1061,39.1146,87189.0
2019-08-06 13:30:00,46.08,46.12,46.05,46.11,93025.0,39.1146,39.1485,39.0891,39.14,93025.0
2019-08-06 13:35:00,46.12,46.15,46.09,46.15,110433.0,39.1485,39.174,39.123,39.174,110433.0
2019-08-06 13:40:00,46.14,46.15,46.09,46.1,65354.0,39.1655,39.174,39.123,39.1315,65354.0
2019-08-06 13:45:00,46.11,46.12,46.05,46.09,59170.0,39.14,39.1485,39.0891,39.123,59170.0
2019-08-06 13:50:00,46.09,46.16,46.06,46.15,141450.0,39.123,39.1825,39.0976,39.174,141450.0
2019-08-06 13:55:00,46.14,46.15,46.09,46.14,135227.0,39.1655,39.174,39.123,39.1655,135227.0
2019-08-06 14:00:00,46.14,46.14,46.07,46.12,188977.0,39.1655,39.1655,39.1061,39.1485,188977.0
2019-08-06 14:05:00,46.11,46.15,46.1,46.12,157340.0,39.14,39.174,39.1315,39.1485,157340.0
2019-08-06 14:10:00,46.12,46.17,46.12,46.14,121147.0,39.1485,39.191,39.1485,39.1655,121147.0
2019-08-06 14:15:00,46.13,46.31,46.13,46.31,133747.0,39.157,39.3098,39.157,39.3098,133747.0
2019-08-06 14:20:00,46.3,46.36,46.26,46.35,161464.0,39.3013,39.3522,39.2674,39.3437,161464.0
2019-08-06 14:25:00,46.35,46.42,46.34,46.39,211973.0,39.3437,39.4032,39.3353,39.3777,211973.0
2019-08-06 14:30:00,46.4,46.51,46.36,46.49,291170.0,39.3862,39.4796,39.3522,39.4626,291170.0
2019-08-06 14:35:00,46.49,46.57,46.47,46.55,263752.0,39.4626,39.5305,39.4456,39.5135,263752.0
2019-08-06 14:40:00,46.54,46.59,46.52,46.55,162881.0,39.505,39.5475,39.488,39.5135,162881.0
2019-08-06 14:45:00,46.55,46.56,46.48,46.53,181891.0,39.5135,39.522,39.4541,39.4965,181891.0
2019-08-06 14:50:00,46.53,46.57,46.47,46.5,197088.0,39.4965,39.5305,39.4456,39.4711,197088.0
2019-08-06 14:55:00,46.5,46.56,46.5,46.52,156471.0,39.4711,39.522,39.4711,39.488,156471.0
2019-08-06 15:00:00,46.53,46.59,46.53,46.59,194947.0,39.4965,39.5475,39.4965,39.5475,194947.0
2019-08-06 15:05:00,46.59,46.71,46.58,46.68,311641.0,39.5475,39.6493,39.539,39.6239,311641.0
2019-08-06 15:10:00,46.67,46.83,46.64,46.83,330144.0,39.6154,39.7512,39.5899,39.7512,330144.0
2019-08-06 15:15:00,46.82,46.89,46.8,46.89,525253.0,39.7427,39.8021,39.7257,39.8021,525253.0
2019-08-06 15:20:00,46.89,46.95,46.84,46.88,416957.0,39.8021,39.8531,39.7597,39.7936,416957.0
2019-08-06 15:25:00,46.88,46.89,46.75,46.86,310716.0,39.7936,39.8021,39.6833,39.7767,310716.0
2019-08-06 15:30:00,46.85,46.86,46.72,46.75,359174.0,39.7682,39.7767,39.6578,39.6833,359174.0
2019-08-06 15:35:00,46.76,46.89,46.75,46.86,302480.0,39.6918,39.8021,39.6833,39.7767,302480.0
2019-08-06 15:40:00,46.87,47.03,46.86,46.98,490591.0,39.7851,39.921,39.7767,39.8785,490591.0
2019-08-06 15:45:00,46.98,46.99,46.83,46.89,290173.0,39.8785,39.887,39.7512,39.8021,290173.0
2019-08-06 15:50:00,46.9,46.97,46.86,46.91,358975.0,39.8106,39.87,39.7767,39.8191,358975.0
2019-08-06 15:55:00,46.91,46.97,46.82,46.93,1028650.0,39.8191,39.87,39.7427,39.8361,1028650.0
2019-08-07 09:30:00,46.07,46.07,45.7,45.8,1032593.0,39.1061,39.1061,38.792,38.8769,1032593.0
2019-08-07 09:35:00,45.8,46.06,45.78,46.01,335439.0,38.8769,39.0976,38.8599,39.0551,335439.0
2019-08-07 09:40:00,46.02,46.03,45.6,45.63,359355.0,39.0636,39.0721,38.7071,38.7326,359355.0
2019-08-07 09:45:00,45.62,45.65,45.43,45.58,726323.0,38.7241,38.7496,38.5628,38.6901,726323.0
2019-08-07 09:50:00,45.58,45.61,45.49,45.54,257246.0,38.6901,38.7156,38.6137,38.6562,257246.0
2019-08-07 09:55:00,45.54,45.63,45.5,45.57,259276.0,38.6562,38.7326,38.6222,38.6817,259276.0
2019-08-07 10:00:00,45.57,45.58,45.34,45.43,431761.0,38.6817,38.6901,38.4864,38.5628,431761.0
2019-08-07 10:05:00,45.42,45.62,45.38,45.61,232595.0,38.5543,38.7241,38.5204,38.7156,232595.0
2019-08-07 10:10:00,45.62,45.8,45.61,45.74,285972.0,38.7241,38.8769,38.7156,38.826,285972.0
2019-08-07 10:15:00,45.73,45.77,45.66,45.66,366465.0,38.8175,38.8514,38.758,38.758,366465.0
2019-08-07 10:20:00,45.67,45.67,45.47,45.47,423360.0,38.7665,38.7665,38.5968,38.5968,423360.0
2019-08-07 10:25:00,45.46,45.53,45.36,45.45,328627.0,38.5883,38.6477,38.5034,38.5798,328627.0
2019-08-07 10:30:00,45.44,45.62,45.4,45.57,291773.0,38.5713,38.7241,38.5373,38.6817,291773.0
2019-08-07 10:35:00,45.58,45.66,45.52,45.66,272261.0,38.6901,38.758,38.6392,38.758,272261.0
2019-08-07 10:40:00,45.65,45.65,45.57,45.61,271714.0,38.7496,38.7496,38.6817,38.7156,271714.0
2019-08-07 10:45:00,45.61,45.64,45.48,45.62,235057.0,38.7156,38.7411,38.6053,38.7241,235057.0
2019-08-07 10:50:00,45.62,45.72,45.59,45.67,367021.0,38.7241,38.809,38.6986,38.7665,367021.0
2019-08-07 10:55:00,45.67,45.7,45.55,45.59,230154.0,38.7665,38.792,38.6647,38.6986,230154.0
2019-08-07 11:00:00,45.58,45.59,45.44,45.47,206560.0,38.6901,38.6986,38.5713,38.5968,206560.0
2019-08-07 11:05:00,45.47,45.52,45.4,45.52,307400.0,38.5968,38.6392,38.5373,38.6392,307400.0
2019-08-07 11:10:00,45.51,45.58,45.47,45.52,278633.0,38.6307,38.6901,38.5968,38.6392,278633.0
2019-08-07 11:15:00,45.52,45.66,45.49,45.65,266209.0,38.6392,38.758,38.6137,38.7496,266209.0
2019-08-07 11:20:00,45.64,45.7,45.52,45.56,248483.0,38.7411,38.792,38.6392,38.6732,248483.0
2019-08-07 11:25:00,45.57,45.65,45.5,45.55,160210.0,38.6817,38.7496,38.6222,38.6647,160210.0
2019-08-07 11:30:00,45.55,45.55,45.45,45.48,407468.0,38.6647,38.6647,38.5798,38.6053,407468.0
2019-08-07 11:35:00,45.48,45.51,45.39,45.43,365133.0,38.6053,38.6307,38.5289,38.5628,365133.0
2019-08-07 11:40:00,45.44,45.46,45.28,45.33,309920.0,38.5713,38.5883,38.4355,38.4779,309920.0
2019-08-07 11:45:00,45.33,45.36,45.28,45.34,387261.0,38.4779,38.5034,38.4355,38.4864,387261.0
2019-08-07 11:50:00,45.34,45.35,45.23,45.28,416955.0,38.4864,38.4949,38.393,38.4355,416955.0
2019-08-07 11:55:00,45.27,45.37,45.25,45.32,625096.0,38.427,38.5119,38.41,38.4694,625096.0
2019-08-07 12:00:00,45.32,45.45,45.3,45.38,334070.0,38.4694,38.5798,38.4525,38.5204,334070.0
2019-08-07 12:05:00,45.38,45.43,45.34,45.38,173180.0,38.5204,38.5628,38.4864,38.5204,173180.0
2019-08-07 12:10:00,45.38,45.42,45.35,45.41,474616.0,38.5204,38.5543,38.4949,38.5458,474616.0
2019-08-07 12:15:00,45.41,45.47,45.39,45.39,195461.0,38.5458,38.5968,38.5289,38.5289,195461.0
2019-08-07 12:20:00,45.39,45.41,45.34,45.41,223227.0,38.5289,38.5458,38.4864,38.5458,223227.0
2019-08-07 12:25:00,45.4,45.51,45.4,45.47,160360.0,38.5373,38.6307,38.5373,38.5968,160360.0
2019-08-07 12:30:00,45.48,45.52,45.43,45.49,173976.0,38.6053,38.6392,38.5628,38.6137,173976.0
2019-08-07 12:35:00,45.48,45.5,45.42,45.44,115583.0,38.6053,38.6222,38.5543,38.5713,115583.0
2019-08-07 12:40:00,45.44,45.49,45.39,45.48,175698.0,38.5713,38.6137,38.5289,38.6053,175698.0
2019-08-07 12:45:00,45.48,45.5,45.36,45.36,156486.0,38.6053,38.6222,38.5034,38.5034,156486.0
2019-08-07 12:50:00,45.37,45.43,45.36,45.4,111968.0,38.5119,38.5628,38.5034,38.5373,111968.0
2019-08-07 12:55:00,45.39,45.48,45.37,45.48,202749.0,38.5289,38.6053,38.5119,38.6053,202749.0
2019-08-07 13:00:00,45.48,45.51,45.36,45.45,219349.0,38.6053,38.6307,38.5034,38.5798,219349.0
2019-08-07 13:05:00,45.44,45.5,45.4,45.48,234410.0,38.5713,38.6222,38.5373,38.6053,234410.0
2019-08-07 13:10:00,45.49,45.49,45.37,45.39,201355.0,38.6137,38.6137,38.5119,38.5289,201355.0
2019-08-07 13:15:00,45.39,45.47,45.37,45.46,182257.0,38.5289,38.5968,38.5119,38.5883,182257.0
2019-08-07 13:20:00,45.45,45.49,45.44,45.45,134926.0,38.5798,38.6137,38.5713,38.5798,134926.0
2019-08-07 13:25:00,45.45,45.5,45.41,45.48,253521.0,38.5798,38.6222,38.5458,38.6053,253521.0
2019-08-07 13:30:00,45.48,45.59,45.47,45.54,279008.0,38.6053,38.6986,38.5968,38.6562,279008.0
2019-08-07 13:35:00,45.54,45.59,45.51,45.59,316472.0,38.6562,38.6986,38.6307,38.6986,316472.0
2019-08-07 13:40:00,45.58,45.64,45.58,45.62,144984.0,38.6901,38.7411,38.6901,38.7241,144984.0
2019-08-07 13:45:00,45.61,45.7,45.6,45.69,155815.0,38.7156,38.792,38.7071,38.7835,155815.0
2019-08-07 13:50:00,45.69,45.74,45.67,45.68,284743.0,38.7835,38.826,38.7665,38.775,284743.0
2019-08-07 13:55:00,45.67,45.68,45.55,45.55,248859.0,38.7665,38.775,38.6647,38.6647,248859.0
2019-08-07 14:00:00,45.55,45.64,45.5,45.64,300462.0,38.6647,38.7411,38.6222,38.7411,300462.0
2019-08-07 14:05:00,45.63,45.77,45.62,45.76,214236.0,38.7326,38.8514,38.7241,38.8429,214236.0
2019-08-07 14:10:00,45.75,45.8,45.73,45.75,209534.0,38.8344,38.8769,38.8175,38.8344,209534.0
2019-08-07 14:15:00,45.75,45.76,45.55,45.57,312780.0,38.8344,38.8429,38.6647,38.6817,312780.0
2019-08-07 14:20:00,45.56,45.62,45.5,45.55,407661.0,38.6732,38.7241,38.6222,38.6647,407661.0
2019-08-07 14:25:00,45.55,45.64,45.5,45.64,213933.0,38.6647,38.7411,38.6222,38.7411,213933.0
2019-08-07 14:30:00,45.64,45.65,45.59,45.64,182079.0,38.7411,38.7496,38.6986,38.7411,182079.0
2019-08-07 14:35:00,45.65,45.7,45.6,45.63,291672.0,38.7496,38.792,38.7071,38.7326,291672.0
2019-08-07 14:40:00,45.63,45.76,45.61,45.75,213752.0,38.7326,38.8429,38.7156,38.8344,213752.0
2019-08-07 14:45:00,45.75,45.86,45.74,45.78,365406.0,38.8344,38.9278,38.826,38.8599,365406.0
2019-08-07 14:50:00,45.78,45.86,45.76,45.77,189050.0,38.8599,38.9278,38.8429,38.8514,189050.0
2019-08-07 14:55:00,45.76,45.79,45.69,45.73,286517.0,38.8429,38.8684,38.7835,38.8175,286517.0
2019-08-07 15:00:00,45.73,45.75,45.53,45.54,481263.0,38.8175,38.8344,38.6477,38.6562,481263.0
2019-08-07 15:05:00,45.54,45.65,45.54,45.6,274145.0,38.6562,38.7496,38.6562,38.7071,274145.0
2019-08-07 15:10:00,45.6,45.68,45.59,45.64,162603.0,38.7071,38.775,38.6986,38.7411,162603.0
2019-08-07 15:15:00,45.64,45.76,45.62,45.76,362744.0,38.7411,38.8429,38.7241,38.8429,362744.0
2019-08-07 15:20:00,45.76,45.85,45.76,45.8,224288.0,38.8429,38.9193,38.8429,38.8769,224288.0
2019-08-07 15:25:00,45.81,45.92,45.75,45.91,252919.0,38.8854,38.9787,38.8344,38.9703,252919.0
2019-08-07 15:30:00,45.91,46.07,45.91,46.07,444827.0,38.9703,39.1061,38.9703,39.1061,444827.0
2019-08-07 15:35:00,46.07,46.15,45.98,46.1,480012.0,39.1061,39.174,39.0297,39.1315,480012.0
2019-08-07 15:40:00,46.1,46.11,45.96,46.0,370368.0,39.1315,39.14,39.0127,39.0467,370368.0
2019-08-07 15:45:00,45.99,46.0,45.85,45.87,524564.0,39.0382,39.0467,38.9193,38.9363,524564.0
2019-08-07 15:50:00,45.86,45.87,45.8,45.84,477886.0,38.9278,38.9363,38.8769,38.9108,477886.0
2019-08-07 15:55:00,45.85,45.95,45.82,45.83,863525.0,38.9193,39.0042,38.8939,38.9023,863525.0
2019-08-08 09:30:00,45.69,46.03,45.61,45.97,580358.0,39.2098,39.5016,39.1411,39.4501,580358.0
2019-08-08 09:35:00,45.98,46.0,45.75,45.75,552434.0,39.4587,39.4758,39.2613,39.2613,552434.0
2019-08-08 09:40:00,45.76,45.84,45.7,45.76,359893.0,39.2699,39.3385,39.2184,39.2699,359893.0
2019-08-08 09:45:00,45.77,45.86,45.63,45.66,356249.0,39.2784,39.3557,39.1583,39.1841,356249.0
2019-08-08 09:50:00,45.65,45.72,45.55,45.68,224397.0,39.1755,39.2355,39.0897,39.2012,224397.0
2019-08-08 09:55:00,45.68,45.72,45.6,45.63,241279.0,39.2012,39.2355,39.1326,39.1583,241279.0
2019-08-08 10:00:00,45.63,45.73,45.59,45.72,218452.0,39.1583,39.2441,39.124,39.2355,218452.0
2019-08-08 10:05:00,45.72,45.86,45.71,45.74,194711.0,39.2355,39.3557,39.227,39.2527,194711.0
2019-08-08 10:10:00,45.73,45.89,45.71,45.89,152357.0,39.2441,39.3814,39.227,39.3814,152357.0
2019-08-08 10:15:00,45.9,45.92,45.85,45.9,106896.0,39.39,39.4072,39.3471,39.39,106896.0
2019-08-08 10:20:00,45.9,45.93,45.81,45.86,182897.0,39.39,39.4158,39.3128,39.3557,182897.0
2019-08-08 10:25:00,45.86,45.91,45.83,45.89,164905.0,39.3557,39.3986,39.3299,39.3814,164905.0
2019-08-08 10:30:00,45.88,46.04,45.88,46.03,276370.0,39.3728,39.5102,39.3728,39.5016,276370.0
2019-08-08 10:35:00,46.02,46.11,45.98,46.09,296569.0,39.493,39.5702,39.4587,39.5531,296569.0
2019-08-08 10:40:00,46.1,46.16,46.06,46.16,214174.0,39.5616,39.6131,39.5273,39.6131,214174.0
2019-08-08 10:45:00,46.16,46.17,46.06,46.08,125337.0,39.6131,39.6217,39.5273,39.5445,125337.0
2019-08-08 10:50:00,46.08,46.15,46.07,46.11,159507.0,39.5445,39.6046,39.5359,39.5702,159507.0
2019-08-08 10:55:00,46.11,46.11,46.05,46.07,149817.0,39.5702,39.5702,39.5187,39.5359,149817.0
2019-08-08 11:00:00,46.07,46.07,45.98,46.04,208630.0,39.5359,39.5359,39.4587,39.5102,208630.0
2019-08-08 11:05:00,46.05,46.08,46.0,46.04,134827.0,39.5187,39.5445,39.4758,39.5102,134827.0
2019-08-08 11:10:00,46.03,46.07,46.01,46.04,163818.0,39.5016,39.5359,39.4844,39.5102,163818.0
2019-08-08 11:15:00,46.03,46.17,46.02,46.09,161219.0,39.5016,39.6217,39.493,39.5531,161219.0
2019-08-08 11:20:00,46.09,46.13,46.06,46.13,164315.0,39.5531,39.5874,39.5273,39.5874,164315.0
2019-08-08 11:25:00,46.13,46.16,46.09,46.14,147606.0,39.5874,39.6131,39.5531,39.596,147606.0
2019-08-08 11:30:00,46.14,46.17,46.06,46.13,208290.0,39.596,39.6217,39.5273,39.5874,208290.0
2019-08-08 11:35:00,46.14,46.24,46.14,46.23,101085.0,39.596,39.6818,39.596,39.6732,101085.0
2019-08-08 11:40:00,46.22,46.25,46.17,46.17,91135.0,39.6646,39.6904,39.6217,39.6217,91135.0
2019-08-08 11:45:00,46.18,46.26,46.17,46.23,187205.0,39.6303,39.699,39.6217,39.6732,187205.0
2019-08-08 11:50:00,46.23,46.23,46.14,46.16,130558.0,39.6732,39.6732,39.596,39.6131,130558.0
2019-08-08 11:55:00,46.16,46.17,46.09,46.12,103467.0,39.6131,39.6217,39.5531,39.5788,103467.0
2019-08-08 12:00:00,46.12,46.2,46.11,46.15,245240.0,39.5788,39.6475,39.5702,39.6046,245240.0
2019-08-08 12:05:00,46.16,46.26,46.15,46.22,347843.0,39.6131,39.699,39.6046,39.6646,347843.0
2019-08-08 12:10:00,46.22,46.3,46.21,46.26,88384.0,39.6646,39.7333,39.656,39.699,88384.0
2019-08-08 12:15:00,46.27,46.39,46.27,46.39,152918.0,39.7075,39.8105,39.7075,39.8105,152918.0
2019-08-08 12:20:00,46.39,46.45,46.36,46.4,184990.0,39.8105,39.862,39.7848,39.8191,184990.0
2019-08-08 12:25:00,46.41,46.43,46.36,46.39,104327.0,39.8277,39.8448,39.7848,39.8105,104327.0
2019-08-08 12:30:00,46.38,46.46,46.37,46.44,81093.0,39.8019,39.8706,39.7934,39.8534,81093.0
2019-08-08 12:35:00,46.43,46.46,46.38,46.4,199488.0,39.8448,39.8706,39.8019,39.8191,199488.0
2019-08-08 12:40:00,46.4,46.49,46.4,46.44,128362.0,39.8191,39.8963,39.8191,39.8534,128362.0
2019-08-08 12:45:00,46.44,46.45,46.38,46.4,70404.0,39.8534,39.862,39.8019,39.8191,70404.0
2019-08-08 12:50:00,46.41,46.43,46.34,46.35,144192.0,39.8277,39.8448,39.7676,39.7762,144192.0
2019-08-08 12:55:00,46.35,46.42,46.32,46.4,150941.0,39.7762,39.8363,39.7504,39.8191,150941.0
2019-08-08 13:00:00,46.4,46.41,46.37,46.4,120407.0,39.8191,39.8277,39.7934,39.8191,120407.0
2019-08-08 13:05:00,46.4,46.41,46.3,46.3,170523.0,39.8191,39.8277,39.7333,39.7333,170523.0
2019-08-08 13:10:00,46.31,46.34,46.28,46.32,166706.0,39.7419,39.7676,39.7161,39.7504,166706.0
2019-08-08 13:15:00,46.32,46.38,46.31,46.37,134351.0,39.7504,39.8019,39.7419,39.7934,134351.0
2019-08-08 13:20:00,46.38,46.44,46.35,46.43,135044.0,39.8019,39.8534,39.7762,39.8448,135044.0
2019-08-08 13:25:00,46.43,46.49,46.43,46.44,156392.0,39.8448,39.8963,39.8448,39.8534,156392.0
2019-08-08 13:30:00,46.45,46.51,46.42,46.49,128002.0,39.862,39.9135,39.8363,39.8963,128002.0
2019-08-08 13:35:00,46.49,46.54,46.49,46.53,101550.0,39.8963,39.9392,39.8963,39.9307,101550.0
2019-08-08 13:40:00,46.54,46.56,46.51,46.55,132779.0,39.9392,39.9564,39.9135,39.9478,132779.0
2019-08-08 13:45:00,46.56,46.59,46.53,46.55,151618.0,39.9564,39.9821,39.9307,39.9478,151618.0
2019-08-08 13:50:00,46.55,46.61,46.54,46.61,105036.0,39.9478,39.9993,39.9392,39.9993,105036.0
2019-08-08 13:55:00,46.61,46.64,46.57,46.59,217676.0,39.9993,40.0251,39.965,39.9821,217676.0
2019-08-08 14:00:00,46.59,46.59,46.46,46.48,148803.0,39.9821,39.9821,39.8706,39.8878,148803.0
2019-08-08 14:05:00,46.48,46.53,46.45,46.46,366539.0,39.8878,39.9307,39.862,39.8706,366539.0
2019-08-08 14:10:00,46.46,46.5,46.44,46.5,189654.0,39.8706,39.9049,39.8534,39.9049,189654.0
2019-08-08 14:15:00,46.5,46.52,46.4,46.41,160980.0,39.9049,39.9221,39.8191,39.8277,160980.0
2019-08-08 14:20:00,46.41,46.44,46.4,46.4,65497.0,39.8277,39.8534,39.8191,39.8191,65497.0
2019-08-08 14:25:00,46.4,46.46,46.39,46.44,134284.0,39.8191,39.8706,39.8105,39.8534,134284.0
2019-08-08 14:30:00,46.44,46.55,46.44,46.5,235088.0,39.8534,39.9478,39.8534,39.9049,235088.0
2019-08-08 14:35:00,46.5,46.52,46.43,46.48,179970.0,39.9049,39.9221,39.8448,39.8878,179970.0
2019-08-08 14:40:00,46.48,46.5,46.45,46.46,77876.0,39.8878,39.9049,39.862,39.8706,77876.0
2019-08-08 14:45:00,46.46,46.47,46.26,46.29,109311.0,39.8706,39.8792,39.699,39.7247,109311.0
2019-08-08 14:50:00,46.28,46.41,46.27,46.36,263037.0,39.7161,39.8277,39.7075,39.7848,263037.0
2019-08-08 14:55:00,46.36,46.41,46.34,46.4,216253.0,39.7848,39.8277,39.7676,39.8191,216253.0
2019-08-08 15:00:00,46.4,46.49,46.39,46.48,215831.0,39.8191,39.8963,39.8105,39.8878,215831.0
2019-08-08 15:05:00,46.48,46.51,46.47,46.48,144887.0,39.8878,39.9135,39.8792,39.8878,144887.0
2019-08-08 15:10:00,46.48,46.49,46.38,46.39,136019.0,39.8878,39.8963,39.8019,39.8105,136019.0
2019-08-08 15:15:00,46.4,46.41,46.28,46.3,181986.0,39.8191,39.8277,39.7161,39.7333,181986.0
2019-08-08 15:20:00,46.3,46.33,46.27,46.32,128898.0,39.7333,39.759,39.7075,39.7504,128898.0
2019-08-08 15:25:00,46.32,46.33,46.24,46.24,169179.0,39.7504,39.759,39.6818,39.6818,169179.0
2019-08-08 15:30:00,46.24,46.36,46.23,46.33,287453.0,39.6818,39.7848,39.6732,39.759,287453.0
2019-08-08 15:35:00,46.33,46.38,46.32,46.37,283708.0,39.759,39.8019,39.7504,39.7934,283708.0
2019-08-08 15:40:00,46.37,46.48,46.36,46.47,281373.0,39.7934,39.8878,39.7848,39.8792,281373.0
2019-08-08 15:45:00,46.46,46.48,46.34,46.34,245881.0,39.8706,39.8878,39.7676,39.7676,245881.0
2019-08-08 15:50:00,46.34,46.35,46.26,46.28,511416.0,39.7676,39.7762,39.699,39.7161,511416.0
2019-08-08 15:55:00,46.27,46.4,46.25,46.4,1070762.0,39.7075,39.8191,39.6904,39.8191,1070762.0
2019-08-09 09:30:00,46.02,46.28,45.98,46.27,259826.0,39.493,39.7161,39.4587,39.7075,259826.0
2019-08-09 09:35:00,46.27,46.33,46.2,46.24,189836.0,39.7075,39.759,39.6475,39.6818,189836.0
2019-08-09 09:40:00,46.24,46.34,46.16,46.32,123156.0,39.6818,39.7676,39.6131,39.7504,123156.0
2019-08-09 09:45:00,46.32,46.33,46.23,46.24,111844.0,39.7504,39.759,39.6732,39.6818,111844.0
2019-08-09 09:50:00,46.24,46.27,46.17,46.18,159901.0,39.6818,39.7075,39.6217,39.6303,159901.0
2019-08-09 09:55:00,46.18,46.22,46.13,46.21,112849.0,39.6303,39.6646,39.5874,39.656,112849.0
2019-08-09 10:00:00,46.2,46.41,46.2,46.4,238190.0,39.6475,39.8277,39.6475,39.8191,238190.0
2019-08-09 10:05:00,46.41,46.41,46.19,46.24,260970.0,39.8277,39.8277,39.6389,39.6818,260970.0
2019-08-09 10:10:00,46.23,46.32,46.22,46.26,109822.0,39.6732,39.7504,39.6646,39.699,109822.0
2019-08-09 10:15:00,46.25,46.26,46.1,46.11,175625.0,39.6904,39.699,39.5616,39.5702,175625.0
2019-08-09 10:20:00,46.11,46.15,46.01,46.06,92725.0,39.5702,39.6046,39.4844,39.5273,92725.0
2019-08-09 10:25:00,46.05,46.11,46.04,46.05,198821.0,39.5187,39.5702,39.5102,39.5187,198821.0
2019-08-09 10:30:00,46.04,46.1,45.99,46.02,190102.0,39.5102,39.5616,39.4672,39.493,190102.0
2019-08-09 10:35:00,46.02,46.14,46.02,46.07,115163.0,39.493,39.596,39.493,39.5359,115163.0
2019-08-09 10:40:00,46.06,46.14,46.03,46.14,78662.0,39.5273,39.596,39.5016,39.596,78662.0
2019-08-09 10:45:00,46.13,46.2,46.11,46.18,114421.0,39.5874,39.6475,39.5702,39.6303,114421.0
2019-08-09 10:50:00,46.19,46.26,46.19,46.22,127791.0,39.6389,39.699,39.6389,39.6646,127791.0
2019-08-09 10:55:00,46.23,46.26,46.17,46.18,78608.0,39.6732,39.699,39.6217,39.6303,78608.0
2019-08-09 11:00:00,46.18,46.21,46.14,46.15,98342.0,39.6303,39.656,39.596,39.6046,98342.0
2019-08-09 11:05:00,46.15,46.15,46.0,46.01,132157.0,39.6046,39.6046,39.4758,39.4844,132157.0
2019-08-09 11:10:00,46.0,46.05,45.96,46.03,213728.0,39.4758,39.5187,39.4415,39.5016,213728.0
2019-08-09 11:15:00,46.03,46.07,45.99,46.0,106631.0,39.5016,39.5359,39.4672,39.4758,106631.0
2019-08-09 11:20:00,46.0,46.02,45.96,45.98,842433.0,39.4758,39.493,39.4415,39.4587,842433.0
2019-08-09 11:25:00,45.97,45.97,45.79,45.79,224167.0,39.4501,39.4501,39.2956,39.2956,224167.0
2019-08-09 11:30:00,45.8,45.87,45.79,45.81,119823.0,39.3042,39.3643,39.2956,39.3128,119823.0
2019-08-09 11:35:00,45.81,45.83,45.75,45.82,187526.0,39.3128,39.3299,39.2613,39.3214,187526.0
2019-08-09 11:40:00,45.82,45.97,45.82,45.9,190974.0,39.3214,39.4501,39.3214,39.39,190974.0
2019-08-09 11:45:00,45.91,46.04,45.89,46.02,125150.0,39.3986,39.5102,39.3814,39.493,125150.0
2019-08-09 11:50:00,46.03,46.03,45.96,45.97,168659.0,39.5016,39.5016,39.4415,39.4501,168659.0
2019-08-09 11:55:00,45.97,45.97,45.89,45.9,183241.0,39.4501,39.4501,39.3814,39.39,183241.0
2019-08-09 12:00:00,45.89,45.98,45.88,45.96,142299.0,39.3814,39.4587,39.3728,39.4415,142299.0
2019-08-09 12:05:00,45.96,46.0,45.92,45.94,97791.0,39.4415,39.4758,39.4072,39.4243,97791.0
2019-08-09 12:10:00,45.93,45.94,45.9,45.93,140770.0,39.4158,39.4243,39.39,39.4158,140770.0
2019-08-09 12:15:00,45.93,45.93,45.87,45.88,157389.0,39.4158,39.4158,39.3643,39.3728,157389.0
2019-08-09 12:20:00,45.88,45.92,45.85,45.86,88945.0,39.3728,39.4072,39.3471,39.3557,88945.0
2019-08-09 12:25:00,45.86,45.87,45.81,45.82,190075.0,39.3557,39.3643,39.3128,39.3214,190075.0
2019-08-09 12:30:00,45.81,45.82,45.78,45.79,122032.0,39.3128,39.3214,39.287,39.2956,122032.0
2019-08-09 12:35:00,45.79,45.83,45.78,45.82,113291.0,39.2956,39.3299,39.287,39.3214,113291.0
2019-08-09 12:40:00,45.82,45.96,45.81,45.94,170577.0,39.3214,39.4415,39.3128,39.4243,170577.0
2019-08-09 12:45:00,45.95,45.96,45.91,45.95,45711.0,39.4329,39.4415,39.3986,39.4329,45711.0
2019-08-09 12:50:00,45.96,46.19,45.95,46.19,146819.0,39.4415,39.6389,39.4329,39.6389,146819.0
2019-08-09 12:55:00,46.19,46.23,46.02,46.05,171974.0,39.6389,39.6732,39.493,39.5187,171974.0
2019-08-09 13:00:00,46.05,46.11,46.04,46.1,194911.0,39.5187,39.5702,39.5102,39.5616,194911.0
2019-08-09 13:05:00,46.09,46.2,46.09,46.17,117052.0,39.5531,39.6475,39.5531,39.6217,117052.0
2019-08-09 13:10:00,46.18,46.2,46.14,46.16,125248.0,39.6303,39.6475,39.596,39.6131,125248.0
2019-08-09 13:15:00,46.16,46.2,46.13,46.16,164680.0,39.6131,39.6475,39.5874,39.6131,164680.0
2019-08-09 13:20:00,46.15,46.19,46.13,46.16,179852.0,39.6046,39.6389,39.5874,39.6131,179852.0
2019-08-09 13:25:00,46.16,46.24,46.16,46.23,170325.0,39.6131,39.6818,39.6131,39.6732,170325.0
2019-08-09 13:30:00,46.24,46.29,46.24,46.26,101936.0,39.6818,39.7247,39.6818,39.699,101936.0
2019-08-09 13:35:00,46.25,46.26,46.23,46.23,156694.0,39.6904,39.699,39.6732,39.6732,156694.0
2019-08-09 13:40:00,46.23,46.23,46.18,46.22,182183.0,39.6732,39.6732,39.6303,39.6646,182183.0
2019-08-09 13:45:00,46.22,46.28,46.2,46.27,189135.0,39.6646,39.7161,39.6475,39.7075,189135.0
2019-08-09 13:50:00,46.27,46.28,46.22,46.22,146213.0,39.7075,39.7161,39.6646,39.6646,146213.0
2019-08-09 13:55:00,46.22,46.23,46.21,46.22,56964.0,39.6646,39.6732,39.656,39.6646,56964.0
2019-08-09 14:00:00,46.22,46.23,46.18,46.19,90265.0,39.6646,39.6732,39.6303,39.6389,90265.0
2019-08-09 14:05:00,46.2,46.25,46.19,46.24,164036.0,39.6475,39.6904,39.6389,39.6818,164036.0
2019-08-09 14:10:00,46.25,46.27,46.21,46.26,142014.0,39.6904,39.7075,39.656,39.699,142014.0
2019-08-09 14:15:00,46.27,46.27,46.23,46.25,85041.0,39.7075,39.7075,39.6732,39.6904,85041.0
2019-08-09 14:20:00,46.25,46.31,46.23,46.3,119824.0,39.6904,39.7419,39.6732,39.7333,119824.0
2019-08-09 14:25:00,46.31,46.39,46.3,46.36,190989.0,39.7419,39.8105,39.7333,39.7848,190989.0
2019-08-09 14:30:00,46.36,46.38,46.33,46.34,102761.0,39.7848,39.8019,39.759,39.7676,102761.0
2019-08-09 14:35:00,46.33,46.35,46.25,46.28,104738.0,39.759,39.7762,39.6904,39.7161,104738.0
2019-08-09 14:40:00,46.29,46.32,46.28,46.32,145144.0,39.7247,39.7504,39.7161,39.7504,145144.0
2019-08-09 14:45:00,46.31,46.39,46.31,46.39,193949.0,39.7419,39.8105,39.7419,39.8105,193949.0
2019-08-09 14:50:00,46.39,46.39,46.28,46.32,103227.0,39.8105,39.8105,39.7161,39.7504,103227.0
2019-08-09 14:55:00,46.32,46.36,46.3,46.33,222952.0,39.7504,39.7848,39.7333,39.759,222952.0
2019-08-09 15:00:00,46.33,46.47,46.3,46.46,215318.0,39.759,39.8792,39.7333,39.8706,215318.0
2019-08-09 15:05:00,46.46,46.59,46.46,46.58,212887.0,39.8706,39.9821,39.8706,39.9736,212887.0
2019-08-09 15:10:00,46.58,46.59,46.54,46.58,276620.0,39.9736,39.9821,39.9392,39.9736,276620.0
2019-08-09 15:15:00,46.58,46.58,46.44,46.45,174790.0,39.9736,39.9736,39.8534,39.862,174790.0
2019-08-09 15:20:00,46.45,46.47,46.43,46.47,206810.0,39.862,39.8792,39.8448,39.8792,206810.0
2019-08-09 15:25:00,46.47,46.51,46.45,46.49,155947.0,39.8792,39.9135,39.862,39.8963,155947.0
2019-08-09 15:30:00,46.5,46.63,46.48,46.6,483865.0,39.9049,40.0165,39.8878,39.9907,483865.0
2019-08-09 15:35:00,46.6,46.63,46.58,46.62,181024.0,39.9907,40.0165,39.9736,40.0079,181024.0
2019-08-09 15:40:00,46.62,46.66,46.59,46.6,465951.0,40.0079,40.0422,39.9821,39.9907,465951.0
2019-08-09 15:45:00,46.6,46.61,46.54,46.55,247629.0,39.9907,39.9993,39.9392,39.9478,247629.0
2019-08-09 15:50:00,46.54,46.54,46.43,46.45,430163.0,39.9392,39.9392,39.8448,39.862,430163.0
2019-08-09 15:55:00,46.44,46.44,46.27,46.3,1574066.0,39.8534,39.8534,39.7075,39.7333,1574066.0
2019-08-12 09:30:00,45.51,45.64,45.4,45.59,577167.0,39.0553,39.1669,38.9609,39.124,577167.0
2019-08-12 09:35:00,45.59,45.64,45.46,45.49,275459.0,39.124,39.1669,39.0124,39.0382,275459.0
2019-08-12 09:40:00,45.49,45.55,45.33,45.36,371284.0,39.0382,39.0897,38.9009,38.9266,371284.0
2019-08-12 09:45:00,45.36,45.43,45.33,45.37,227147.0,38.9266,38.9867,38.9009,38.9352,227147.0
2019-08-12 09:50:00,45.38,45.53,45.35,45.51,246449.0,38.9438,39.0725,38.918,39.0553,246449.0
2019-08-12 09:55:00,45.5,45.56,45.48,45.54,159599.0,39.0467,39.0982,39.0296,39.0811,159599.0
2019-08-12 10:00:00,45.54,45.61,45.51,45.59,148710.0,39.0811,39.1411,39.0553,39.124,148710.0
2019-08-12 10:05:00,45.58,45.65,45.55,45.6,203032.0,39.1154,39.1755,39.0897,39.1326,203032.0
2019-08-12 10:10:00,45.6,45.63,45.55,45.63,291415.0,39.1326,39.1583,39.0897,39.1583,291415.0
2019-08-12 10:15:00,45.63,45.7,45.6,45.61,151543.0,39.1583,39.2184,39.1326,39.1411,151543.0
2019-08-12 10:20:00,45.61,45.8,45.6,45.79,234485.0,39.1411,39.3042,39.1326,39.2956,234485.0
2019-08-12 10:25:00,45.8,45.86,45.79,45.82,195844.0,39.3042,39.3557,39.2956,39.3214,195844.0
2019-08-12 10:30:00,45.82,45.91,45.82,45.88,195362.0,39.3214,39.3986,39.3214,39.3728,195362.0
2019-08-12 10:35:00,45.88,45.88,45.72,45.73,251320.0,39.3728,39.3728,39.2355,39.2441,251320.0
2019-08-12 10:40:00,45.74,45.78,45.66,45.7,185827.0,39.2527,39.287,39.1841,39.2184,185827.0
2019-08-12 10:45:00,45.71,45.74,45.68,45.72,141456.0,39.227,39.2527,39.2012,39.2355,141456.0
2019-08-12 10:50:00,45.71,45.76,45.7,45.75,99862.0,39.227,39.2699,39.2184,39.2613,99862.0
2019-08-12 10:55:00,45.75,45.79,45.72,45.77,126498.0,39.2613,39.2956,39.2355,39.2784,126498.0
2019-08-12 11:00:00,45.77,45.81,45.75,45.8,160776.0,39.2784,39.3128,39.2613,39.3042,160776.0
2019-08-12 11:05:00,45.8,45.82,45.71,45.72,118546.0,39.3042,39.3214,39.227,39.2355,118546.0
2019-08-12 11:10:00,45.72,45.72,45.56,45.56,218430.0,39.2355,39.2355,39.0982,39.0982,218430.0
2019-08-12 11:15:00,45.56,45.63,45.55,45.61,86042.0,39.0982,39.1583,39.0897,39.1411,86042.0
2019-08-12 11:20:00,45.62,45.68,45.62,45.66,99164.0,39.1497,39.2012,39.1497,39.1841,99164.0
2019-08-12 11:25:00,45.65,45.7,45.62,45.68,128398.0,39.1755,39.2184,39.1497,39.2012,128398.0
2019-08-12 11:30:00,45.68,45.75,45.58,45.59,150795.0,39.2012,39.2613,39.1154,39.124,150795.0
2019-08-12 11:35:00,45.59,45.65,45.55,45.62,230334.0,39.124,39.1755,39.0897,39.1497,230334.0
2019-08-12 11:40:00,45.61,45.69,45.61,45.69,94827.0,39.1411,39.2098,39.1411,39.2098,94827.0
2019-08-12 11:45:00,45.68,45.76,45.68,45.72,142188.0,39.2012,39.2699,39.2012,39.2355,142188.0
2019-08-12 11:50:00,45.71,45.78,45.69,45.75,94661.0,39.227,39.287,39.2098,39.2613,94661.0
2019-08-12 11:55:00,45.75,45.75,45.66,45.67,153028.0,39.2613,39.2613,39.1841,39.1926,153028.0
2019-08-12 12:00:00,45.67,45.7,45.64,45.66,178987.0,39.1926,39.2184,39.1669,39.1841,178987.0
2019-08-12 12:05:00,45.66,45.67,45.6,45.65,219877.0,39.1841,39.1926,39.1326,39.1755,219877.0
2019-08-12 12:10:00,45.66,45.72,45.64,45.65,154815.0,39.1841,39.2355,39.1669,39.1755,154815.0
2019-08-12 12:15:00,45.66,45.79,45.65,45.78,107583.0,39.1841,39.2956,39.1755,39.287,107583.0
2019-08-12 12:20:00,45.79,45.84,45.78,45.78,97830.0,39.2956,39.3385,39.287,39.287,97830.0
2019-08-12 12:25:00,45.78,45.87,45.78,45.86,234118.0,39.287,39.3643,39.287,39.3557,234118.0
2019-08-12 12:30:00,45.86,45.89,45.68,45.7,1071720.0,39.3557,39.3814,39.2012,39.2184,1071720.0
2019-08-12 12:35:00,45.7,45.76,45.69,45.75,106899.0,39.2184,39.2699,39.2098,39.2613,106899.0
2019-08-12 12:40:00,45.76,45.76,45.62,45.64,230618.0,39.2699,39.2699,39.1497,39.1669,230618.0
2019-08-12 12:45:00,45.64,45.68,45.62,45.68,85259.0,39.1669,39.2012,39.1497,39.2012,85259.0
2019-08-12 12:50:00,45.69,45.74,45.64,45.66,127292.0,39.2098,39.2527,39.1669,39.1841,127292.0
2019-08-12 12:55:00,45.66,45.75,45.66,45.71,124901.0,39.1841,39.2613,39.1841,39.227,124901.0
2019-08-12 13:00:00,45.71,45.71,45.61,45.62,150876.0,39.227,39.227,39.1411,39.1497,150876.0
2019-08-12 13:05:00,45.62,45.63,45.59,45.59,158471.0,39.1497,39.1583,39.124,39.124,158471.0
2019-08-12 13:10:00,45.59,45.63,45.57,45.59,193460.0,39.124,39.1583,39.1068,39.124,193460.0
2019-08-12 13:15:00,45.59,45.66,45.59,45.61,139728.0,39.124,39.1841,39.124,39.1411,139728.0
2019-08-12 13:20:00,45.61,45.66,45.6,45.61,96350.0,39.1411,39.1841,39.1326,39.1411,96350.0
2019-08-12 13:25:00,45.61,45.63,45.59,45.59,112099.0,39.1411,39.1583,39.124,39.124,112099.0
2019-08-12 13:30:00,45.59,45.66,45.59,45.65,71365.0,39.124,39.1841,39.124,39.1755,71365.0
2019-08-12 13:35:00,45.65,45.65,45.6,45.61,140107.0,39.1755,39.1755,39.1326,39.1411,140107.0
2019-08-12 13:40:00,45.61,45.63,45.56,45.57,167856.0,39.1411,39.1583,39.0982,39.1068,167856.0
2019-08-12 13:45:00,45.57,45.59,45.54,45.56,74332.0,39.1068,39.124,39.0811,39.0982,74332.0
2019-08-12 13:50:00,45.57,45.65,45.56,45.64,145813.0,39.1068,39.1755,39.0982,39.1669,145813.0
2019-08-12 13:55:00,45.64,45.65,45.62,45.63,85752.0,39.1669,39.1755,39.1497,39.1583,85752.0
2019-08-12 14:00:00,45.63,45.69,45.62,45.69,120349.0,39.1583,39.2098,39.1497,39.2098,120349.0
2019-08-12 14:05:00,45.68,45.74,45.66,45.74,101789.0,39.2012,39.2527,39.1841,39.2527,101789.0
2019-08-12 14:10:00,45.74,45.8,45.73,45.79,169324.0,39.2527,39.3042,39.2441,39.2956,169324.0
2019-08-12 14:15:00,45.79,45.8,45.72,45.72,147910.0,39.2956,39.3042,39.2355,39.2355,147910.0
2019-08-12 14:20:00,45.72,45.78,45.71,45.77,129450.0,39.2355,39.287,39.227,39.2784,129450.0
2019-08-12 14:25:00,45.77,45.77,45.69,45.71,116132.0,39.2784,39.2784,39.2098,39.227,116132.0
2019-08-12 14:30:00,45.71,45.73,45.66,45.66,136083.0,39.227,39.2441,39.1841,39.1841,136083.0
2019-08-12 14:35:00,45.65,45.67,45.57,45.58,260764.0,39.1755,39.1926,39.1068,39.1154,260764.0
2019-08-12 14:40:00,45.58,45.59,45.45,45.48,231835.0,39.1154,39.124,39.0038,39.0296,231835.0
2019-08-12 14:45:00,45.49,45.56,45.49,45.52,124998.0,39.0382,39.0982,39.0382,39.0639,124998.0
2019-08-12 14:50:00,45.52,45.6,45.52,45.57,152046.0,39.0639,39.1326,39.0639,39.1068,152046.0
2019-08-12 14:55:00,45.57,45.59,45.48,45.54,218075.0,39.1068,39.124,39.0296,39.0811,218075.0
2019-08-12 15:00:00,45.53,45.69,45.52,45.57,301738.0,39.0725,39.2098,39.0639,39.1068,301738.0
2019-08-12 15:05:00,45.58,45.58,45.47,45.53,253468.0,39.1154,39.1154,39.021,39.0725,253468.0
2019-08-12 15:10:00,45.52,45.54,45.5,45.52,106338.0,39.0639,39.0811,39.0467,39.0639,106338.0
2019-08-12 15:15:00,45.53,45.57,45.5,45.56,125002.0,39.0725,39.1068,39.0467,39.0982,125002.0
2019-08-12 15:20:00,45.55,45.6,45.54,45.59,222694.0,39.0897,39.1326,39.0811,39.124,222694.0
2019-08-12 15:25:00,45.59,45.61,45.57,45.59,282420.0,39.124,39.1411,39.1068,39.124,282420.0
2019-08-12 15:30:00,45.59,45.6,45.57,45.6,75299.0,39.124,39.1326,39.1068,39.1326,75299.0
2019-08-12 15:35:00,45.6,45.6,45.6,45.6,0.0,39.1326,39.1326,39.1326,39.1326,0.0
2019-08-12 15:40:00,45.6,45.6,45.6,45.6,0.0,39.1326,39.1326,39.1326,39.1326,0.0
2019-08-12 15:45:00,45.58,45.61,45.46,45.48,165607.0,39.1154,39.1411,39.0124,39.0296,165607.0
2019-08-12 15:50:00,45.47,45.49,45.44,45.45,155214.0,39.021,39.0382,38.9953,39.0038,155214.0
2019-08-12 15:55:00,45.45,45.49,45.41,45.42,209642.0,39.0038,39.0382,38.9695,38.9781,209642.0
2019-08-13 09:30:00,45.61,45.61,45.26,45.52,432259.0,39.1411,39.1411,38.8408,39.0639,432259.0
2019-08-13 09:35:00,45.52,45.71,45.46,45.69,240265.0,39.0639,39.227,39.0124,39.2098,240265.0
2019-08-13 09:40:00,45.69,45.74,45.55,45.73,186598.0,39.2098,39.2527,39.0897,39.2441,186598.0
2019-08-13 09:45:00,45.73,46.35,45.65,46.27,437698.0,39.2441,39.7762,39.1755,39.7075,437698.0
2019-08-13 09:50:00,46.27,46.35,46.19,46.21,288711.0,39.7075,39.7762,39.6389,39.656,288711.0
2019-08-13 09:55:00,46.2,46.31,46.07,46.25,325481.0,39.6475,39.7419,39.5359,39.6904,325481.0
2019-08-13 10:00:00,46.27,46.28,46.01,46.07,211235.0,39.7075,39.7161,39.4844,39.5359,211235.0
2019-08-13 10:05:00,46.08,46.12,45.93,46.03,290120.0,39.5445,39.5788,39.4158,39.5016,290120.0
2019-08-13 10:10:00,46.04,46.09,45.94,45.97,191871.0,39.5102,39.5531,39.4243,39.4501,191871.0
2019-08-13 10:15:00,45.98,46.25,45.97,46.25,138552.0,39.4587,39.6904,39.4501,39.6904,138552.0
2019-08-13 10:20:00,46.25,46.26,46.17,46.2,162443.0,39.6904,39.699,39.6217,39.6475,162443.0
2019-08-13 10:25:00,46.2,46.26,46.14,46.2,382926.0,39.6475,39.699,39.596,39.6475,382926.0
2019-08-13 10:30:00,46.21,46.28,46.16,46.2,258892.0,39.656,39.7161,39.6131,39.6475,258892.0
2019-08-13 10:35:00,46.2,46.25,46.17,46.2,103853.0,39.6475,39.6904,39.6217,39.6475,103853.0
2019-08-13 10:40:00,46.19,46.2,45.92,45.95,151658.0,39.6389,39.6475,39.4072,39.4329,151658.0
2019-08-13 10:45:00,45.95,46.03,45.93,45.98,213817.0,39.4329,39.5016,39.4158,39.4587,213817.0
2019-08-13 10:50:00,45.98,46.02,45.94,45.98,123021.0,39.4587,39.493,39.4243,39.4587,123021.0
2019-08-13 10:55:00,45.98,45.98,45.91,45.93,166142.0,39.4587,39.4587,39.3986,39.4158,166142.0
2019-08-13 11:00:00,45.93,45.95,45.79,45.84,322933.0,39.4158,39.4329,39.2956,39.3385,322933.0
2019-08-13 11:05:00,45.84,45.93,45.79,45.93,189058.0,39.3385,39.4158,39.2956,39.4158,189058.0
2019-08-13 11:10:00,45.93,45.95,45.86,45.93,183200.0,39.4158,39.4329,39.3557,39.4158,183200.0
2019-08-13 11:15:00,45.94,45.99,45.83,45.87,278967.0,39.4243,39.4672,39.3299,39.3643,278967.0
2019-08-13 11:20:00,45.87,45.92,45.85,45.89,170217.0,39.3643,39.4072,39.3471,39.3814,170217.0
2019-08-13 11:25:00,45.89,45.96,45.87,45.9,191887.0,39.3814,39.4415,39.3643,39.39,191887.0
2019-08-13 11:30:00,45.9,45.93,45.85,45.92,174053.0,39.39,39.4158,39.3471,39.4072,174053.0
2019-08-13 11:35:00,45.92,46.15,45.91,46.1,253577.0,39.4072,39.6046,39.3986,39.5616,253577.0
2019-08-13 11:40:00,46.11,46.2,46.1,46.19,175723.0,39.5702,39.6475,39.5616,39.6389,175723.0
2019-08-13 11:45:00,46.19,46.26,46.16,46.2,304152.0,39.6389,39.699,39.6131,39.6475,304152.0
2019-08-13 11:50:00,46.2,46.24,46.15,46.19,102675.0,39.6475,39.6818,39.6046,39.6389,102675.0
2019-08-13 11:55:00,46.19,46.22,46.16,46.18,175905.0,39.6389,39.6646,39.6131,39.6303,175905.0
2019-08-13 12:00:00,46.18,46.19,46.13,46.14,73250.0,39.6303,39.6389,39.5874,39.596,73250.0
2019-08-13 12:05:00,46.14,46.16,46.09,46.15,89844.0,39.596,39.6131,39.5531,39.6046,89844.0
2019-08-13 12:10:00,46.15,46.25,46.14,46.24,115977.0,39.6046,39.6904,39.596,39.6818,115977.0
2019-08-13 12:15:00,46.24,46.33,46.24,46.29,220964.0,39.6818,39.759,39.6818,39.7247,220964.0
2019-08-13 12:20:00,46.29,46.42,46.29,46.41,229972.0,39.7247,39.8363,39.7247,39.8277,229972.0
2019-08-13 12:25:00,46.41,46.42,46.31,46.34,115881.0,39.8277,39.8363,39.7419,39.7676,115881.0
2019-08-13 12:30:00,46.34,46.37,46.19,46.19,171988.0,39.7676,39.7934,39.6389,39.6389,171988.0
2019-08-13 12:35:00,46.2,46.21,46.15,46.16,193515.0,39.6475,39.656,39.6046,39.6131,193515.0
2019-08-13 12:40:00,46.15,46.19,46.14,46.19,188934.0,39.6046,39.6389,39.596,39.6389,188934.0
2019-08-13 12:45:00,46.18,46.18,46.14,46.15,104745.0,39.6303,39.6303,39.596,39.6046,104745.0
2019-08-13 12:50:00,46.15,46.19,46.14,46.17,169981.0,39.6046,39.6389,39.596,39.6217,169981.0
2019-08-13 12:55:00,46.17,46.19,46.09,46.17,136309.0,39.6217,39.6389,39.5531,39.6217,136309.0
2019-08-13 13:00:00,46.17,46.23,46.12,46.22,153091.0,39.6217,39.6732,39.5788,39.6646,153091.0
2019-08-13 13:05:00,46.22,46.26,46.2,46.23,103507.0,39.6646,39.699,39.6475,39.6732,103507.0
2019-08-13 13:10:00,46.23,46.25,46.2,46.24,84697.0,39.6732,39.6904,39.6475,39.6818,84697.0
2019-08-13 13:15:00,46.25,46.3,46.08,46.1,243256.0,39.6904,39.7333,39.5445,39.5616,243256.0
2019-08-13 13:20:00,46.11,46.15,46.04,46.07,123396.0,39.5702,39.6046,39.5102,39.5359,123396.0
2019-08-13 13:25:00,46.08,46.13,46.04,46.08,98642.0,39.5445,39.5874,39.5102,39.5445,98642.0
2019-08-13 13:30:00,46.08,46.1,46.03,46.09,81826.0,39.5445,39.5616,39.5016,39.5531,81826.0
2019-08-13 13:35:00,46.09,46.13,46.05,46.07,71527.0,39.5531,39.5874,39.5187,39.5359,71527.0
2019-08-13 13:40:00,46.06,46.14,46.04,46.13,137562.0,39.5273,39.596,39.5102,39.5874,137562.0
2019-08-13 13:45:00,46.13,46.22,46.13,46.14,120252.0,39.5874,39.6646,39.5874,39.596,120252.0
2019-08-13 13:50:00,46.14,46.15,46.07,46.08,125694.0,39.596,39.6046,39.5359,39.5445,125694.0
2019-08-13 13:55:00,46.09,46.15,46.08,46.14,82021.0,39.5531,39.6046,39.5445,39.596,82021.0
2019-08-13 14:00:00,46.14,46.17,46.1,46.15,110491.0,39.596,39.6217,39.5616,39.6046,110491.0
2019-08-13 14:05:00,46.15,46.19,46.12,46.17,139788.0,39.6046,39.6389,39.5788,39.6217,139788.0
2019-08-13 14:10:00,46.17,46.19,46.1,46.1,72723.0,39.6217,39.6389,39.5616,39.5616,72723.0
2019-08-13 14:15:00,46.1,46.12,46.04,46.05,76560.0,39.5616,39.5788,39.5102,39.5187,76560.0
2019-08-13 14:20:00,46.05,46.07,46.01,46.03,82026.0,39.5187,39.5359,39.4844,39.5016,82026.0
2019-08-13 14:25:00,46.02,46.08,46.01,46.07,112936.0,39.493,39.5445,39.4844,39.5359,112936.0
2019-08-13 14:30:00,46.07,46.17,46.06,46.17,89815.0,39.5359,39.6217,39.5273,39.6217,89815.0
2019-08-13 14:35:00,46.17,46.21,46.12,46.19,108244.0,39.6217,39.656,39.5788,39.6389,108244.0
2019-08-13 14:40:00,46.19,46.21,46.16,46.17,86758.0,39.6389,39.656,39.6131,39.6217,86758.0
2019-08-13 14:45:00,46.18,46.19,46.11,46.14,137376.0,39.6303,39.6389,39.5702,39.596,137376.0
2019-08-13 14:50:00,46.14,46.19,46.13,46.14,108832.0,39.596,39.6389,39.5874,39.596,108832.0
2019-08-13 14:55:00,46.14,46.16,46.1,46.11,132243.0,39.596,39.6131,39.5616,39.5702,132243.0
2019-08-13 15:00:00,46.11,46.12,46.06,46.07,144297.0,39.5702,39.5788,39.5273,39.5359,144297.0
2019-08-13 15:05:00,46.07,46.08,46.03,46.08,123847.0,39.5359,39.5445,39.5016,39.5445,123847.0
2019-08-13 15:10:00,46.08,46.09,46.0,46.01,129641.0,39.5445,39.5531,39.4758,39.4844,129641.0
2019-08-13 15:15:00,46.01,46.09,46.0,46.06,156745.0,39.4844,39.5531,39.4758,39.5273,156745.0
2019-08-13 15:20:00,46.06,46.07,45.98,46.0,142803.0,39.5273,39.5359,39.4587,39.4758,142803.0
2019-08-13 15:25:00,46.01,46.12,46.01,46.1,157696.0,39.4844,39.5788,39.4844,39.5616,157696.0
2019-08-13 15:30:00,46.1,46.1,45.97,45.98,246980.0,39.5616,39.5616,39.4501,39.4587,246980.0
2019-08-13 15:35:00,45.99,46.0,45.97,45.99,198196.0,39.4672,39.4758,39.4501,39.4672,198196.0
2019-08-13 15:40:00,46.0,46.06,45.96,45.97,222739.0,39.4758,39.5273,39.4415,39.4501,222739.0
2019-08-13 15:45:00,45.97,45.99,45.86,45.92,175421.0,39.4501,39.4672,39.3557,39.4072,175421.0
2019-08-13 15:50:00,45.91,45.96,45.84,45.96,284866.0,39.3986,39.4415,39.3385,39.4415,284866.0
2019-08-13 15:55:00,45.96,45.97,45.84,45.96,567234.0,39.4415,39.4501,39.3385,39.4415,567234.0
2019-08-14 09:30:00,45.02,45.1,44.77,44.97,908722.0,38.6348,38.7035,38.4203,38.5919,908722.0
2019-08-14 09:35:00,44.97,45.07,44.88,45.05,523475.0,38.5919,38.6777,38.5147,38.6606,523475.0
2019-08-14 09:40:00,45.05,45.05,44.94,45.01,499720.0,38.6606,38.6606,38.5662,38.6262,499720.0
2019-08-14 09:45:00,45.01,45.03,44.9,44.94,369866.0,38.6262,38.6434,38.5318,38.5662,369866.0
2019-08-14 09:50:00,44.93,45.04,44.88,44.91,263325.0,38.5576,38.652,38.5147,38.5404,263325.0
2019-08-14 09:55:00,44.91,44.98,44.88,44.95,251398.0,38.5404,38.6005,38.5147,38.5748,251398.0
2019-08-14 10:00:00,44.95,45.05,44.9,44.92,419871.0,38.5748,38.6606,38.5318,38.549,419871.0
2019-08-14 10:05:00,44.92,44.95,44.84,44.88,315555.0,38.549,38.5748,38.4804,38.5147,315555.0
2019-08-14 10:10:00,44.88,44.88,44.65,44.68,540562.0,38.5147,38.5147,38.3173,38.343,540562.0
2019-08-14 10:15:00,44.68,44.79,44.65,44.75,281049.0,38.343,38.4374,38.3173,38.4031,281049.0
2019-08-14 10:20:00,44.75,44.78,44.69,44.73,172751.0,38.4031,38.4289,38.3516,38.386,172751.0
2019-08-14 10:25:00,44.73,44.83,44.7,44.8,254114.0,38.386,38.4718,38.3602,38.446,254114.0
2019-08-14 10:30:00,44.8,44.82,44.75,44.79,210860.0,38.446,38.4632,38.4031,38.4374,210860.0
2019-08-14 10:35:00,44.8,44.8,44.66,44.66,205474.0,38.446,38.446,38.3259,38.3259,205474.0
2019-08-14 10:40:00,44.66,44.72,44.63,44.7,176681.0,38.3259,38.3774,38.3001,38.3602,176681.0
2019-08-14 10:45:00,44.71,44.72,44.61,44.65,288055.0,38.3688,38.3774,38.283,38.3173,288055.0
2019-08-14 10:50:00,44.65,44.65,44.51,44.55,349826.0,38.3173,38.3173,38.1972,38.2315,349826.0
2019-08-14 10:55:00,44.55,44.6,44.41,44.45,384769.0,38.2315,38.2744,38.1113,38.1457,384769.0
2019-08-14 11:00:00,44.46,44.53,44.42,44.47,239924.0,38.1542,38.2143,38.1199,38.1628,239924.0
2019-08-14 11:05:00,44.46,44.46,44.33,44.34,337848.0,38.1542,38.1542,38.0427,38.0513,337848.0
2019-08-14 11:10:00,44.33,44.36,44.25,44.26,298099.0,38.0427,38.0684,37.974,37.9826,298099.0
2019-08-14 11:15:00,44.26,44.33,44.21,44.26,332217.0,37.9826,38.0427,37.9397,37.9826,332217.0
2019-08-14 11:20:00,44.26,44.38,44.25,44.32,187932.0,37.9826,38.0856,37.974,38.0341,187932.0
2019-08-14 11:25:00,44.31,44.4,44.28,44.28,197573.0,38.0255,38.1028,37.9998,37.9998,197573.0
2019-08-14 11:30:00,44.28,44.38,44.27,44.34,226153.0,37.9998,38.0856,37.9912,38.0513,226153.0
2019-08-14 11:35:00,44.35,44.4,44.29,44.34,306167.0,38.0598,38.1028,38.0084,38.0513,306167.0
2019-08-14 11:40:00,44.35,44.37,44.29,44.3,191872.0,38.0598,38.077,38.0084,38.0169,191872.0
2019-08-14 11:45:00,44.3,44.31,44.22,44.3,239323.0,38.0169,38.0255,37.9483,38.0169,239323.0
2019-08-14 11:50:00,44.29,44.38,44.28,44.35,249800.0,38.0084,38.0856,37.9998,38.0598,249800.0
2019-08-14 11:55:00,44.35,44.38,44.28,44.38,164138.0,38.0598,38.0856,37.9998,38.0856,164138.0
2019-08-14 12:00:00,44.37,44.37,44.23,44.26,235124.0,38.077,38.077,37.9569,37.9826,235124.0
2019-08-14 12:05:00,44.26,44.33,44.25,44.28,149709.0,37.9826,38.0427,37.974,37.9998,149709.0
2019-08-14 12:10:00,44.28,44.33,44.25,44.32,186707.0,37.9998,38.0427,37.974,38.0341,186707.0
2019-08-14 12:15:00,44.32,44.34,44.26,44.29,123905.0,38.0341,38.0513,37.9826,38.0084,123905.0
2019-08-14 12:20:00,44.29,44.34,44.23,44.23,267583.0,38.0084,38.0513,37.9569,37.9569,267583.0
2019-08-14 12:25:00,44.23,44.27,44.21,44.23,193333.0,37.9569,37.9912,37.9397,37.9569,193333.0
2019-08-14 12:30:00,44.23,44.35,44.23,44.29,193312.0,37.9569,38.0598,37.9569,38.0084,193312.0
2019-08-14 12:35:00,44.3,44.34,44.24,44.26,185695.0,38.0169,38.0513,37.9654,37.9826,185695.0
2019-08-14 12:40:00,44.26,44.27,44.18,44.23,223045.0,37.9826,37.9912,37.914,37.9569,223045.0
2019-08-14 12:45:00,44.23,44.31,44.23,44.25,252010.0,37.9569,38.0255,37.9569,37.974,252010.0
2019-08-14 12:50:00,44.25,44.27,44.18,44.19,143470.0,37.974,37.9912,37.914,37.9225,143470.0
2019-08-14 12:55:00,44.19,44.21,44.11,44.11,175034.0,37.9225,37.9397,37.8539,37.8539,175034.0
2019-08-14 13:00:00,44.12,44.14,44.02,44.12,287468.0,37.8625,37.8796,37.7767,37.8625,287468.0
2019-08-14 13:05:00,44.12,44.12,44.07,44.08,164288.0,37.8625,37.8625,37.8196,37.8281,164288.0
2019-08-14 13:10:00,44.08,44.17,44.05,44.16,200862.0,37.8281,37.9054,37.8024,37.8968,200862.0
2019-08-14 13:15:00,44.15,44.19,44.07,44.11,177770.0,37.8882,37.9225,37.8196,37.8539,177770.0
2019-08-14 13:20:00,44.11,44.25,44.1,44.25,239717.0,37.8539,37.974,37.8453,37.974,239717.0
2019-08-14 13:25:00,44.25,44.37,44.2,44.29,241745.0,37.974,38.077,37.9311,38.0084,241745.0
2019-08-14 13:30:00,44.28,44.32,44.22,44.25,260290.0,37.9998,38.0341,37.9483,37.974,260290.0
2019-08-14 13:35:00,44.25,44.31,44.21,44.22,194475.0,37.974,38.0255,37.9397,37.9483,194475.0
2019-08-14 13:40:00,44.22,44.26,44.19,44.19,204088.0,37.9483,37.9826,37.9225,37.9225,204088.0
2019-08-14 13:45:00,44.19,44.25,44.17,44.23,129483.0,37.9225,37.974,37.9054,37.9569,129483.0
2019-08-14 13:50:00,44.23,44.27,44.2,44.25,77703.0,37.9569,37.9912,37.9311,37.974,77703.0
2019-08-14 13:55:00,44.25,44.28,44.21,44.22,129276.0,37.974,37.9998,37.9397,37.9483,129276.0
2019-08-14 14:00:00,44.21,44.23,44.15,44.16,149731.0,37.9397,37.9569,37.8882,37.8968,149731.0
2019-08-14 14:05:00,44.16,44.21,44.14,44.19,234774.0,37.8968,37.9397,37.8796,37.9225,234774.0
2019-08-14 14:10:00,44.19,44.25,44.18,44.22,190794.0,37.9225,37.974,37.914,37.9483,190794.0
2019-08-14 14:15:00,44.22,44.27,44.2,44.21,157366.0,37.9483,37.9912,37.9311,37.9397,157366.0
2019-08-14 14:20:00,44.22,44.23,44.16,44.16,134316.0,37.9483,37.9569,37.8968,37.8968,134316.0
2019-08-14 14:25:00,44.16,44.21,44.16,44.18,150115.0,37.8968,37.9397,37.8968,37.914,150115.0
2019-08-14 14:30:00,44.18,44.22,44.1,44.11,184642.0,37.914,37.9483,37.8453,37.8539,184642.0
2019-08-14 14:35:00,44.11,44.13,44.06,44.09,164540.0,37.8539,37.8711,37.811,37.8367,164540.0
2019-08-14 14:40:00,44.09,44.12,44.03,44.07,274462.0,37.8367,37.8625,37.7852,37.8196,274462.0
2019-08-14 14:45:00,44.07,44.16,44.06,44.14,217149.0,37.8196,37.8968,37.811,37.8796,217149.0
2019-08-14 14:50:00,44.14,44.2,44.11,44.19,164218.0,37.8796,37.9311,37.8539,37.9225,164218.0
2019-08-14 14:55:00,44.18,44.28,44.18,44.23,149690.0,37.914,37.9998,37.914,37.9569,149690.0
2019-08-14 15:00:00,44.23,44.4,44.2,44.38,347140.0,37.9569,38.1028,37.9311,38.0856,347140.0
2019-08-14 15:05:00,44.38,44.42,44.35,44.37,204927.0,38.0856,38.1199,38.0598,38.077,204927.0
2019-08-14 15:10:00,44.36,44.4,44.28,44.3,220113.0,38.0684,38.1028,37.9998,38.0169,220113.0
2019-08-14 15:15:00,44.3,44.31,44.22,44.25,261202.0,38.0169,38.0255,37.9483,37.974,261202.0
2019-08-14 15:20:00,44.25,44.25,44.13,44.14,280627.0,37.974,37.974,37.8711,37.8796,280627.0
2019-08-14 15:25:00,44.14,44.43,44.13,44.31,488738.0,37.8796,38.1285,37.8711,38.0255,488738.0
2019-08-14 15:30:00,44.31,44.31,44.19,44.3,427212.0,38.0255,38.0255,37.9225,38.0169,427212.0
2019-08-14 15:35:00,44.3,44.34,44.19,44.23,402499.0,38.0169,38.0513,37.9225,37.9569,402499.0
2019-08-14 15:40:00,44.23,44.24,44.08,44.14,594458.0,37.9569,37.9654,37.8281,37.8796,594458.0
2019-08-14 15:45:00,44.15,44.19,44.05,44.09,701163.0,37.8882,37.9225,37.8024,37.8367,701163.0
2019-08-14 15:50:00,44.08,44.15,44.06,44.11,855053.0,37.8281,37.8882,37.811,37.8539,855053.0
2019-08-14 15:55:00,44.11,44.11,43.94,43.97,1631369.0,37.8539,37.8539,37.708,37.7337,1631369.0
2019-08-15 09:30:00,44.3,44.5,44.09,44.39,606175.0,38.0169,38.1886,37.8367,38.0942,606175.0
2019-08-15 09:35:00,44.39,44.44,44.21,44.26,330292.0,38.0942,38.1371,37.9397,37.9826,330292.0
2019-08-15 09:40:00,44.26,44.27,44.08,44.11,268520.0,37.9826,37.9912,37.8281,37.8539,268520.0
2019-08-15 09:45:00,44.11,44.25,44.06,44.2,264837.0,37.8539,37.974,37.811,37.9311,264837.0
2019-08-15 09:50:00,44.19,44.29,44.14,44.27,256422.0,37.9225,38.0084,37.8796,37.9912,256422.0
2019-08-15 09:55:00,44.28,44.29,44.19,44.26,317329.0,37.9998,38.0084,37.9225,37.9826,317329.0
2019-08-15 10:00:00,44.25,44.29,44.14,44.21,218366.0,37.974,38.0084,37.8796,37.9397,218366.0
2019-08-15 10:05:00,44.21,44.21,44.08,44.13,217945.0,37.9397,37.9397,37.8281,37.8711,217945.0
2019-08-15 10:10:00,44.12,44.27,44.09,44.21,374928.0,37.8625,37.9912,37.8367,37.9397,374928.0
2019-08-15 10:15:00,44.21,44.27,44.14,44.2,285871.0,37.9397,37.9912,37.8796,37.9311,285871.0
2019-08-15 10:20:00,44.19,44.23,44.1,44.18,319458.0,37.9225,37.9569,37.8453,37.914,319458.0
2019-08-15 10:25:00,44.18,44.2,44.01,44.01,397289.0,37.914,37.9311,37.7681,37.7681,397289.0
2019-08-15 10:30:00,44.01,44.15,43.97,44.14,235845.0,37.7681,37.8882,37.7337,37.8796,235845.0
2019-08-15 10:35:00,44.15,44.18,44.04,44.05,191478.0,37.8882,37.914,37.7938,37.8024,191478.0
2019-08-15 10:40:00,44.05,44.11,44.01,44.1,156824.0,37.8024,37.8539,37.7681,37.8453,156824.0
2019-08-15 10:45:00,44.11,44.17,44.01,44.01,164961.0,37.8539,37.9054,37.7681,37.7681,164961.0
2019-08-15 10:50:00,44.01,44.08,43.97,44.04,163438.0,37.7681,37.8281,37.7337,37.7938,163438.0
2019-08-15 10:55:00,44.05,44.06,43.98,43.99,340879.0,37.8024,37.811,37.7423,37.7509,340879.0
2019-08-15 11:00:00,44.0,44.0,43.85,43.88,446944.0,37.7595,37.7595,37.6308,37.6565,446944.0
2019-08-15 11:05:00,43.89,44.04,43.76,43.79,879901.0,37.6651,37.7938,37.5535,37.5793,879901.0
2019-08-15 11:10:00,43.79,43.79,43.6,43.62,428906.0,37.5793,37.5793,37.4162,37.4334,428906.0
2019-08-15 11:15:00,43.61,43.7,43.59,43.63,245705.0,37.4248,37.502,37.4076,37.442,245705.0
2019-08-15 11:20:00,43.63,43.76,43.58,43.74,237863.0,37.442,37.5535,37.3991,37.5364,237863.0
2019-08-15 11:25:00,43.73,43.82,43.71,43.82,239071.0,37.5278,37.605,37.5106,37.605,239071.0
2019-08-15 11:30:00,43.82,43.86,43.73,43.73,265849.0,37.605,37.6393,37.5278,37.5278,265849.0
2019-08-15 11:35:00,43.73,43.76,43.69,43.76,179946.0,37.5278,37.5535,37.4935,37.5535,179946.0
2019-08-15 11:40:00,43.76,43.79,43.67,43.68,126545.0,37.5535,37.5793,37.4763,37.4849,126545.0
2019-08-15 11:45:00,43.67,43.8,43.67,43.75,185921.0,37.4763,37.5879,37.4763,37.5449,185921.0
2019-08-15 11:50:00,43.75,43.79,43.68,43.72,144284.0,37.5449,37.5793,37.4849,37.5192,144284.0
2019-08-15 11:55:00,43.72,43.87,43.7,43.84,148014.0,37.5192,37.6479,37.502,37.6222,148014.0
2019-08-15 12:00:00,43.84,43.91,43.8,43.89,142364.0,37.6222,37.6823,37.5879,37.6651,142364.0
2019-08-15 12:05:00,43.9,43.98,43.89,43.92,179149.0,37.6737,37.7423,37.6651,37.6908,179149.0
2019-08-15 12:10:00,43.93,43.97,43.9,43.91,80018.0,37.6994,37.7337,37.6737,37.6823,80018.0
2019-08-15 12:15:00,43.91,43.96,43.89,43.95,100881.0,37.6823,37.7252,37.6651,37.7166,100881.0
2019-08-15 12:20:00,43.95,43.98,43.86,43.88,140316.0,37.7166,37.7423,37.6393,37.6565,140316.0
2019-08-15 12:25:00,43.88,43.92,43.84,43.85,129891.0,37.6565,37.6908,37.6222,37.6308,129891.0
2019-08-15 12:30:00,43.84,43.93,43.84,43.9,156818.0,37.6222,37.6994,37.6222,37.6737,156818.0
2019-08-15 12:35:00,43.91,43.94,43.84,43.89,85743.0,37.6823,37.708,37.6222,37.6651,85743.0
2019-08-15 12:40:00,43.89,43.94,43.86,43.93,92630.0,37.6651,37.708,37.6393,37.6994,92630.0
2019-08-15 12:45:00,43.93,43.94,43.85,43.87,86659.0,37.6994,37.708,37.6308,37.6479,86659.0
2019-08-15 12:50:00,43.88,43.96,43.84,43.87,99140.0,37.6565,37.7252,37.6222,37.6479,99140.0
2019-08-15 12:55:00,43.87,43.94,43.85,43.87,109162.0,37.6479,37.708,37.6308,37.6479,109162.0
2019-08-15 13:00:00,43.88,43.95,43.86,43.94,123191.0,37.6565,37.7166,37.6393,37.708,123191.0
2019-08-15 13:05:00,43.94,43.95,43.91,43.93,111086.0,37.708,37.7166,37.6823,37.6994,111086.0
2019-08-15 13:10:00,43.92,43.94,43.86,43.86,147732.0,37.6908,37.708,37.6393,37.6393,147732.0
2019-08-15 13:15:00,43.87,43.92,43.86,43.92,84658.0,37.6479,37.6908,37.6393,37.6908,84658.0
2019-08-15 13:20:00,43.91,43.94,43.89,43.91,152240.0,37.6823,37.708,37.6651,37.6823,152240.0
2019-08-15 13:25:00,43.9,43.9,43.83,43.85,161191.0,37.6737,37.6737,37.6136,37.6308,161191.0
2019-08-15 13:30:00,43.85,43.88,43.79,43.8,290238.0,37.6308,37.6565,37.5793,37.5879,290238.0
2019-08-15 13:35:00,43.8,43.82,43.74,43.78,148248.0,37.5879,37.605,37.5364,37.5707,148248.0
2019-08-15 13:40:00,43.77,43.79,43.69,43.72,126969.0,37.5621,37.5793,37.4935,37.5192,126969.0
2019-08-15 13:45:00,43.72,43.74,43.6,43.64,258846.0,37.5192,37.5364,37.4162,37.4505,258846.0
2019-08-15 13:50:00,43.64,43.65,43.47,43.52,576951.0,37.4505,37.4591,37.3047,37.3476,576951.0
2019-08-15 13:55:00,43.52,43.54,43.43,43.48,226626.0,37.3476,37.3647,37.2703,37.3132,226626.0
2019-08-15 14:00:00,43.48,43.58,43.42,43.45,199397.0,37.3132,37.3991,37.2617,37.2875,199397.0
2019-08-15 14:05:00,43.45,43.53,43.42,43.47,215280.0,37.2875,37.3561,37.2617,37.3047,215280.0
2019-08-15 14:10:00,43.47,43.58,43.45,43.47,379012.0,37.3047,37.3991,37.2875,37.3047,379012.0
2019-08-15 14:15:00,43.47,43.49,43.43,43.45,313073.0,37.3047,37.3218,37.2703,37.2875,313073.0
2019-08-15 14:20:00,43.44,43.55,43.43,43.46,268463.0,37.2789,37.3733,37.2703,37.2961,268463.0
2019-08-15 14:25:00,43.46,43.5,43.43,43.47,257548.0,37.2961,37.3304,37.2703,37.3047,257548.0
2019-08-15 14:30:00,43.46,43.48,43.37,43.4,266897.0,37.2961,37.3132,37.2188,37.2446,266897.0
2019-08-15 14:35:00,43.4,43.44,43.36,43.4,210072.0,37.2446,37.2789,37.2103,37.2446,210072.0
2019-08-15 14:40:00,43.41,43.47,43.38,43.45,214902.0,37.2532,37.3047,37.2274,37.2875,214902.0
2019-08-15 14:45:00,43.45,43.45,43.39,43.41,272927.0,37.2875,37.2875,37.236,37.2532,272927.0
2019-08-15 14:50:00,43.4,43.43,43.34,43.42,452699.0,37.2446,37.2703,37.1931,37.2617,452699.0
2019-08-15 14:55:00,43.42,43.43,43.36,43.4,209332.0,37.2617,37.2703,37.2103,37.2446,209332.0
2019-08-15 15:00:00,43.4,43.61,43.4,43.56,345859.0,37.2446,37.4248,37.2446,37.3819,345859.0
2019-08-15 15:05:00,43.56,43.61,43.51,43.53,396324.0,37.3819,37.4248,37.339,37.3561,396324.0
2019-08-15 15:10:00,43.54,43.56,43.45,43.48,419264.0,37.3647,37.3819,37.2875,37.3132,419264.0
2019-08-15 15:15:00,43.48,43.54,43.46,43.5,284791.0,37.3132,37.3647,37.2961,37.3304,284791.0
2019-08-15 15:20:00,43.5,43.55,43.46,43.47,301692.0,37.3304,37.3733,37.2961,37.3047,301692.0
2019-08-15 15:25:00,43.47,43.51,43.44,43.45,317729.0,37.3047,37.339,37.2789,37.2875,317729.0
2019-08-15 15:30:00,43.45,43.52,43.43,43.52,571177.0,37.2875,37.3476,37.2703,37.3476,571177.0
2019-08-15 15:35:00,43.52,43.52,43.45,43.5,599057.0,37.3476,37.3476,37.2875,37.3304,599057.0
2019-08-15 15:40:00,43.5,43.51,43.44,43.47,710536.0,37.3304,37.339,37.2789,37.3047,710536.0
2019-08-15 15:45:00,43.47,43.5,43.43,43.46,624366.0,37.3047,37.3304,37.2703,37.2961,624366.0
2019-08-15 15:50:00,43.46,43.55,43.45,43.55,826514.0,37.2961,37.3733,37.2875,37.3733,826514.0
2019-08-15 15:55:00,43.54,43.56,43.35,43.39,1663374.0,37.3647,37.3819,37.2017,37.236,1663374.0
2019-08-16 09:30:00,43.74,43.84,43.63,43.81,1129135.0,37.5364,37.6222,37.442,37.5964,1129135.0
2019-08-16 09:35:00,43.81,43.91,43.76,43.8,556253.0,37.5964,37.6823,37.5535,37.5879,556253.0
2019-08-16 09:40:00,43.81,44.0,43.8,43.98,169914.0,37.5964,37.7595,37.5879,37.7423,169914.0
2019-08-16 09:45:00,43.98,44.08,43.94,44.04,156777.0,37.7423,37.8281,37.708,37.7938,156777.0
2019-08-16 09:50:00,44.04,44.08,43.99,44.0,143002.0,37.7938,37.8281,37.7509,37.7595,143002.0
2019-08-16 09:55:00,43.99,44.04,43.97,43.99,194386.0,37.7509,37.7938,37.7337,37.7509,194386.0
2019-08-16 10:00:00,43.98,44.04,43.87,43.87,301242.0,37.7423,37.7938,37.6479,37.6479,301242.0
2019-08-16 10:05:00,43.88,43.88,43.78,43.88,224175.0,37.6565,37.6565,37.5707,37.6565,224175.0
2019-08-16 10:10:00,43.87,43.9,43.79,43.79,189832.0,37.6479,37.6737,37.5793,37.5793,189832.0
2019-08-16 10:15:00,43.79,43.85,43.77,43.78,218600.0,37.5793,37.6308,37.5621,37.5707,218600.0
2019-08-16 10:20:00,43.78,44.0,43.73,43.96,330486.0,37.5707,37.7595,37.5278,37.7252,330486.0
2019-08-16 10:25:00,43.96,43.97,43.86,43.9,343941.0,37.7252,37.7337,37.6393,37.6737,343941.0
2019-08-16 10:30:00,43.9,44.07,43.87,44.01,185135.0,37.6737,37.8196,37.6479,37.7681,185135.0
2019-08-16 10:35:00,44.01,44.11,43.98,44.08,157859.0,37.7681,37.8539,37.7423,37.8281,157859.0
2019-08-16 10:40:00,44.08,44.21,44.07,44.17,198497.0,37.8281,37.9397,37.8196,37.9054,198497.0
2019-08-16 10:45:00,44.18,44.26,44.16,44.21,277137.0,37.914,37.9826,37.8968,37.9397,277137.0
2019-08-16 10:50:00,44.2,44.28,44.13,44.18,136049.0,37.9311,37.9998,37.8711,37.914,136049.0
2019-08-16 10:55:00,44.18,44.29,44.17,44.26,186015.0,37.914,38.0084,37.9054,37.9826,186015.0
2019-08-16 11:00:00,44.26,44.28,44.18,44.25,167286.0,37.9826,37.9998,37.914,37.974,167286.0
2019-08-16 11:05:00,44.26,44.29,44.19,44.28,96745.0,37.9826,38.0084,37.9225,37.9998,96745.0
2019-08-16 11:10:00,44.28,44.37,44.28,44.33,162846.0,37.9998,38.077,37.9998,38.0427,162846.0
2019-08-16 11:15:00,44.33,44.34,44.23,44.28,142283.0,38.0427,38.0513,37.9569,37.9998,142283.0
2019-08-16 11:20:00,44.28,44.37,44.27,44.32,138688.0,37.9998,38.077,37.9912,38.0341,138688.0
2019-08-16 11:25:00,44.33,44.36,44.26,44.32,145188.0,38.0427,38.0684,37.9826,38.0341,145188.0
2019-08-16 11:30:00,44.32,44.39,44.31,44.39,134233.0,38.0341,38.0942,38.0255,38.0942,134233.0
2019-08-16 11:35:00,44.39,44.45,44.37,44.37,132826.0,38.0942,38.1457,38.077,38.077,132826.0
2019-08-16 11:40:00,44.37,44.47,44.37,44.39,134413.0,38.077,38.1628,38.077,38.0942,134413.0
2019-08-16 11:45:00,44.4,44.45,44.39,44.41,129117.0,38.1028,38.1457,38.0942,38.1113,129117.0
2019-08-16 11:50:00,44.41,44.43,44.38,44.41,134331.0,38.1113,38.1285,38.0856,38.1113,134331.0
2019-08-16 11:55:00,44.41,44.49,44.38,44.47,152794.0,38.1113,38.18,38.0856,38.1628,152794.0
2019-08-16 12:00:00,44.47,44.5,44.43,44.47,80683.0,38.1628,38.1886,38.1285,38.1628,80683.0
2019-08-16 12:05:00,44.46,44.54,44.43,44.48,119072.0,38.1542,38.2229,38.1285,38.1714,119072.0
2019-08-16 12:10:00,44.48,44.48,44.43,44.48,133168.0,38.1714,38.1714,38.1285,38.1714,133168.0
2019-08-16 12:15:00,44.47,44.52,44.44,44.46,121633.0,38.1628,38.2057,38.1371,38.1542,121633.0
2019-08-16 12:20:00,44.46,44.51,44.44,44.46,310838.0,38.1542,38.1972,38.1371,38.1542,310838.0
2019-08-16 12:25:00,44.46,44.47,44.42,44.43,71641.0,38.1542,38.1628,38.1199,38.1285,71641.0
2019-08-16 12:30:00,44.43,44.47,44.42,44.47,120734.0,38.1285,38.1628,38.1199,38.1628,120734.0
2019-08-16 12:35:00,44.47,44.5,44.44,44.46,92675.0,38.1628,38.1886,38.1371,38.1542,92675.0
2019-08-16 12:40:00,44.47,44.49,44.43,44.47,151690.0,38.1628,38.18,38.1285,38.1628,151690.0
2019-08-16 12:45:00,44.48,44.48,44.43,44.47,232331.0,38.1714,38.1714,38.1285,38.1628,232331.0
2019-08-16 12:50:00,44.48,44.49,44.38,44.38,141147.0,38.1714,38.18,38.0856,38.0856,141147.0
2019-08-16 12:55:00,44.39,44.44,44.38,44.44,172921.0,38.0942,38.1371,38.0856,38.1371,172921.0
2019-08-16 13:00:00,44.44,44.51,44.43,44.48,118999.0,38.1371,38.1972,38.1285,38.1714,118999.0
2019-08-16 13:05:00,44.48,44.5,44.46,44.5,113787.0,38.1714,38.1886,38.1542,38.1886,113787.0
2019-08-16 13:10:00,44.5,44.51,44.48,44.51,163040.0,38.1886,38.1972,38.1714,38.1972,163040.0
2019-08-16 13:15:00,44.51,44.52,44.49,44.5,171295.0,38.1972,38.2057,38.18,38.1886,171295.0
2019-08-16 13:20:00,44.5,44.51,44.48,44.5,214720.0,38.1886,38.1972,38.1714,38.1886,214720.0
2019-08-16 13:25:00,44.5,44.5,44.46,44.49,147779.0,38.1886,38.1886,38.1542,38.18,147779.0
2019-08-16 13:30:00,44.49,44.49,44.43,44.48,291000.0,38.18,38.18,38.1285,38.1714,291000.0
2019-08-16 13:35:00,44.48,44.5,44.47,44.48,154764.0,38.1714,38.1886,38.1628,38.1714,154764.0
2019-08-16 13:40:00,44.48,44.48,44.44,44.44,171571.0,38.1714,38.1714,38.1371,38.1371,171571.0
2019-08-16 13:45:00,44.45,44.46,44.4,44.41,102740.0,38.1457,38.1542,38.1028,38.1113,102740.0
2019-08-16 13:50:00,44.41,44.43,44.33,44.43,194661.0,38.1113,38.1285,38.0427,38.1285,194661.0
2019-08-16 13:55:00,44.42,44.46,44.42,44.46,122458.0,38.1199,38.1542,38.1199,38.1542,122458.0
2019-08-16 14:00:00,44.46,44.46,44.42,44.45,76126.0,38.1542,38.1542,38.1199,38.1457,76126.0
2019-08-16 14:05:00,44.44,44.48,44.43,44.47,92985.0,38.1371,38.1714,38.1285,38.1628,92985.0
2019-08-16 14:10:00,44.47,44.47,44.44,44.46,107090.0,38.1628,38.1628,38.1371,38.1542,107090.0
2019-08-16 14:15:00,44.46,44.46,44.43,44.44,202025.0,38.1542,38.1542,38.1285,38.1371,202025.0
2019-08-16 14:20:00,44.45,44.45,44.4,44.41,96424.0,38.1457,38.1457,38.1028,38.1113,96424.0
2019-08-16 14:25:00,44.42,44.42,44.39,44.41,117109.0,38.1199,38.1199,38.0942,38.1113,117109.0
2019-08-16 14:30:00,44.41,44.41,44.3,44.3,104684.0,38.1113,38.1113,38.0169,38.0169,104684.0
2019-08-16 14:35:00,44.3,44.33,44.28,44.3,260677.0,38.0169,38.0427,37.9998,38.0169,260677.0
2019-08-16 14:40:00,44.3,44.32,44.27,44.29,139074.0,38.0169,38.0341,37.9912,38.0084,139074.0
2019-08-16 14:45:00,44.29,44.39,44.25,44.39,135906.0,38.0084,38.0942,37.974,38.0942,135906.0
2019-08-16 14:50:00,44.39,44.39,44.36,44.38,113950.0,38.0942,38.0942,38.0684,38.0856,113950.0
2019-08-16 14:55:00,44.37,44.38,44.32,44.33,150491.0,38.077,38.0856,38.0341,38.0427,150491.0
2019-08-16 15:00:00,44.33,44.37,44.32,44.37,118095.0,38.0427,38.077,38.0341,38.077,118095.0
2019-08-16 15:05:00,44.37,44.46,44.35,44.37,398910.0,38.077,38.1542,38.0598,38.077,398910.0
2019-08-16 15:10:00,44.37,44.42,44.33,44.41,215089.0,38.077,38.1199,38.0427,38.1113,215089.0
2019-08-16 15:15:00,44.4,44.44,44.39,44.42,158449.0,38.1028,38.1371,38.0942,38.1199,158449.0
2019-08-16 15:20:00,44.41,44.45,44.37,44.37,263027.0,38.1113,38.1457,38.077,38.077,263027.0
2019-08-16 15:25:00,44.37,44.41,44.37,44.39,227210.0,38.077,38.1113,38.077,38.0942,227210.0
2019-08-16 15:30:00,44.39,44.42,44.37,44.38,262614.0,38.0942,38.1199,38.077,38.0856,262614.0
2019-08-16 15:35:00,44.38,44.43,44.34,44.4,252415.0,38.0856,38.1285,38.0513,38.1028,252415.0
2019-08-16 15:40:00,44.39,44.48,44.39,44.46,346368.0,38.0942,38.1714,38.0942,38.1542,346368.0
2019-08-16 15:45:00,44.45,44.46,44.38,44.41,306331.0,38.1457,38.1542,38.0856,38.1113,306331.0
2019-08-16 15:50:00,44.41,44.52,44.38,44.49,461238.0,38.1113,38.2057,38.0856,38.18,461238.0
2019-08-16 15:55:00,44.49,44.54,44.39,44.4,1043312.0,38.18,38.2229,38.0942,38.1028,1043312.0
2019-08-19 09:30:00,45.13,45.35,45.13,45.15,493799.0,38.7292,38.918,38.7292,38.7464,493799.0
2019-08-19 09:35:00,45.15,45.19,45.04,45.08,269645.0,38.7464,38.7807,38.652,38.6863,269645.0
2019-08-19 09:40:00,45.09,45.24,45.08,45.23,195165.0,38.6949,38.8236,38.6863,38.815,195165.0
2019-08-19 09:45:00,45.23,45.27,45.21,45.23,195400.0,38.815,38.8494,38.7979,38.815,195400.0
2019-08-19 09:50:00,45.23,45.26,45.11,45.16,177213.0,38.815,38.8408,38.7121,38.755,177213.0
2019-08-19 09:55:00,45.16,45.25,45.15,45.23,98470.0,38.755,38.8322,38.7464,38.815,98470.0
2019-08-19 10:00:00,45.22,45.23,45.16,45.18,109324.0,38.8065,38.815,38.755,38.7721,109324.0
2019-08-19 10:05:00,45.18,45.2,45.08,45.09,165266.0,38.7721,38.7893,38.6863,38.6949,165266.0
2019-08-19 10:10:00,45.09,45.11,44.99,45.01,183488.0,38.6949,38.7121,38.6091,38.6262,183488.0
2019-08-19 10:15:00,45.0,45.01,44.94,44.96,177917.0,38.6177,38.6262,38.5662,38.5833,177917.0
2019-08-19 10:20:00,44.96,45.0,44.93,45.0,123204.0,38.5833,38.6177,38.5576,38.6177,123204.0
2019-08-19 10:25:00,44.99,45.04,44.96,45.01,118280.0,38.6091,38.652,38.5833,38.6262,118280.0
2019-08-19 10:30:00,45.0,45.02,44.98,45.0,117163.0,38.6177,38.6348,38.6005,38.6177,117163.0
2019-08-19 10:35:00,44.99,45.04,44.96,45.01,171159.0,38.6091,38.652,38.5833,38.6262,171159.0
2019-08-19 10:40:00,45.01,45.02,44.96,44.97,131113.0,38.6262,38.6348,38.5833,38.5919,131113.0
2019-08-19 10:45:00,44.97,45.02,44.95,45.0,132836.0,38.5919,38.6348,38.5748,38.6177,132836.0
2019-08-19 10:50:00,45.0,45.05,44.98,45.05,120915.0,38.6177,38.6606,38.6005,38.6606,120915.0
2019-08-19 10:55:00,45.04,45.05,44.95,44.96,136423.0,38.652,38.6606,38.5748,38.5833,136423.0
2019-08-19 11:00:00,44.96,45.06,44.95,45.06,106221.0,38.5833,38.6691,38.5748,38.6691,106221.0
2019-08-19 11:05:00,45.05,45.06,45.0,45.01,56713.0,38.6606,38.6691,38.6177,38.6262,56713.0
2019-08-19 11:10:00,45.01,45.04,44.99,45.02,75791.0,38.6262,38.652,38.6091,38.6348,75791.0
2019-08-19 11:15:00,45.03,45.1,44.98,45.09,70321.0,38.6434,38.7035,38.6005,38.6949,70321.0
2019-08-19 11:20:00,45.08,45.11,44.99,45.01,89306.0,38.6863,38.7121,38.6091,38.6262,89306.0
2019-08-19 11:25:00,45.01,45.14,45.01,45.11,109460.0,38.6262,38.7378,38.6262,38.7121,109460.0
2019-08-19 11:30:00,45.11,45.17,45.09,45.15,77496.0,38.7121,38.7635,38.6949,38.7464,77496.0
2019-08-19 11:35:00,45.15,45.18,45.12,45.16,102370.0,38.7464,38.7721,38.7206,38.755,102370.0
2019-08-19 11:40:00,45.16,45.18,45.13,45.18,128231.0,38.755,38.7721,38.7292,38.7721,128231.0
2019-08-19 11:45:00,45.18,45.2,45.14,45.19,77236.0,38.7721,38.7893,38.7378,38.7807,77236.0
2019-08-19 11:50:00,45.19,45.21,45.15,45.18,100200.0,38.7807,38.7979,38.7464,38.7721,100200.0
2019-08-19 11:55:00,45.19,45.2,45.1,45.11,79567.0,38.7807,38.7893,38.7035,38.7121,79567.0
2019-08-19 12:00:00,45.11,45.14,45.1,45.14,114977.0,38.7121,38.7378,38.7035,38.7378,114977.0
2019-08-19 12:05:00,45.14,45.19,45.11,45.16,74439.0,38.7378,38.7807,38.7121,38.755,74439.0
2019-08-19 12:10:00,45.16,45.19,45.15,45.18,73731.0,38.755,38.7807,38.7464,38.7721,73731.0
2019-08-19 12:15:00,45.17,45.18,45.15,45.16,63993.0,38.7635,38.7721,38.7464,38.755,63993.0
2019-08-19 12:20:00,45.17,45.18,45.15,45.16,72891.0,38.7635,38.7721,38.7464,38.755,72891.0
2019-08-19 12:25:00,45.16,45.19,45.15,45.16,69061.0,38.755,38.7807,38.7464,38.755,69061.0
2019-08-19 12:30:00,45.15,45.17,45.12,45.15,112318.0,38.7464,38.7635,38.7206,38.7464,112318.0
2019-08-19 12:35:00,45.16,45.19,45.15,45.19,60540.0,38.755,38.7807,38.7464,38.7807,60540.0
2019-08-19 12:40:00,45.18,45.25,45.18,45.23,92559.0,38.7721,38.8322,38.7721,38.815,92559.0
2019-08-19 12:45:00,45.23,45.3,45.22,45.26,81058.0,38.815,38.8751,38.8065,38.8408,81058.0
2019-08-19 12:50:00,45.26,45.29,45.24,45.24,90959.0,38.8408,38.8665,38.8236,38.8236,90959.0
2019-08-19 12:55:00,45.24,45.26,45.22,45.22,148281.0,38.8236,38.8408,38.8065,38.8065,148281.0
2019-08-19 13:00:00,45.22,45.27,45.21,45.25,147588.0,38.8065,38.8494,38.7979,38.8322,147588.0
2019-08-19 13:05:00,45.25,45.3,45.23,45.29,67936.0,38.8322,38.8751,38.815,38.8665,67936.0
2019-08-19 13:10:00,45.29,45.36,45.29,45.36,123531.0,38.8665,38.9266,38.8665,38.9266,123531.0
2019-08-19 13:15:00,45.36,45.42,45.34,45.41,127895.0,38.9266,38.9781,38.9094,38.9695,127895.0
2019-08-19 13:20:00,45.41,45.46,45.35,45.35,119946.0,38.9695,39.0124,38.918,38.918,119946.0
2019-08-19 13:25:00,45.34,45.36,45.27,45.33,109771.0,38.9094,38.9266,38.8494,38.9009,109771.0
2019-08-19 13:30:00,45.33,45.33,45.3,45.3,61714.0,38.9009,38.9009,38.8751,38.8751,61714.0
2019-08-19 13:35:00,45.3,45.31,45.2,45.21,85909.0,38.8751,38.8837,38.7893,38.7979,85909.0
2019-08-19 13:40:00,45.2,45.26,45.2,45.25,141717.0,38.7893,38.8408,38.7893,38.8322,141717.0
2019-08-19 13:45:00,45.25,45.27,45.24,45.26,146792.0,38.8322,38.8494,38.8236,38.8408,146792.0
2019-08-19 13:50:00,45.25,45.29,45.24,45.28,98785.0,38.8322,38.8665,38.8236,38.8579,98785.0
2019-08-19 13:55:00,45.28,45.29,45.24,45.26,108463.0,38.8579,38.8665,38.8236,38.8408,108463.0
2019-08-19 14:00:00,45.26,45.33,45.25,45.33,79993.0,38.8408,38.9009,38.8322,38.9009,79993.0
2019-08-19 14:05:00,45.32,45.34,45.3,45.34,119494.0,38.8923,38.9094,38.8751,38.9094,119494.0
2019-08-19 14:10:00,45.33,45.35,45.26,45.28,63323.0,38.9009,38.918,38.8408,38.8579,63323.0
2019-08-19 14:15:00,45.28,45.45,45.28,45.44,156461.0,38.8579,39.0038,38.8579,38.9953,156461.0
2019-08-19 14:20:00,45.45,45.45,45.38,45.39,153798.0,39.0038,39.0038,38.9438,38.9523,153798.0
2019-08-19 14:25:00,45.4,45.41,45.35,45.37,128618.0,38.9609,38.9695,38.918,38.9352,128618.0
2019-08-19 14:30:00,45.37,45.38,45.3,45.32,105626.0,38.9352,38.9438,38.8751,38.8923,105626.0
2019-08-19 14:35:00,45.31,45.36,45.31,45.34,85482.0,38.8837,38.9266,38.8837,38.9094,85482.0
2019-08-19 14:40:00,45.34,45.35,45.3,45.33,101788.0,38.9094,38.918,38.8751,38.9009,101788.0
2019-08-19 14:45:00,45.34,45.4,45.33,45.4,90154.0,38.9094,38.9609,38.9009,38.9609,90154.0
2019-08-19 14:50:00,45.4,45.44,45.39,45.41,92040.0,38.9609,38.9953,38.9523,38.9695,92040.0
2019-08-19 14:55:00,45.41,45.46,45.4,45.43,154246.0,38.9695,39.0124,38.9609,38.9867,154246.0
2019-08-19 15:00:00,45.44,45.47,45.37,45.39,171458.0,38.9953,39.021,38.9352,38.9523,171458.0
2019-08-19 15:05:00,45.39,45.41,45.37,45.4,101124.0,38.9523,38.9695,38.9352,38.9609,101124.0
2019-08-19 15:10:00,45.4,45.44,45.36,45.43,114786.0,38.9609,38.9953,38.9266,38.9867,114786.0
2019-08-19 15:15:00,45.43,45.44,45.39,45.42,164362.0,38.9867,38.9953,38.9523,38.9781,164362.0
2019-08-19 15:20:00,45.42,45.43,45.38,45.39,163391.0,38.9781,38.9867,38.9438,38.9523,163391.0
2019-08-19 15:25:00,45.38,45.4,45.31,45.32,208952.0,38.9438,38.9609,38.8837,38.8923,208952.0
2019-08-19 15:30:00,45.33,45.4,45.32,45.39,168773.0,38.9009,38.9609,38.8923,38.9523,168773.0
2019-08-19 15:35:00,45.39,45.44,45.38,45.42,239472.0,38.9523,38.9953,38.9438,38.9781,239472.0
2019-08-19 15:40:00,45.42,45.43,45.35,45.37,225154.0,38.9781,38.9867,38.918,38.9352,225154.0
2019-08-19 15:45:00,45.37,45.37,45.28,45.29,265049.0,38.9352,38.9352,38.8579,38.8665,265049.0
2019-08-19 15:50:00,45.3,45.32,45.27,45.32,281930.0,38.8751,38.8923,38.8494,38.8923,281930.0
2019-08-19 15:55:00,45.32,45.37,45.25,45.26,938953.0,38.8923,38.9352,38.8322,38.8408,938953.0
2019-08-20 09:30:00,45.04,45.04,44.78,44.95,406661.0,38.652,38.652,38.4289,38.5748,406661.0
2019-08-20 09:35:00,44.95,45.03,44.76,44.76,267654.0,38.5748,38.6434,38.4117,38.4117,267654.0
2019-08-20 09:40:00,44.77,44.81,44.69,44.79,191917.0,38.4203,38.4546,38.3516,38.4374,191917.0
2019-08-20 09:45:00,44.77,44.84,44.7,44.7,190035.0,38.4203,38.4804,38.3602,38.3602,190035.0
2019-08-20 09:50:00,44.7,44.77,44.69,44.76,122191.0,38.3602,38.4203,38.3516,38.4117,122191.0
2019-08-20 09:55:00,44.76,44.82,44.73,44.78,155126.0,38.4117,38.4632,38.386,38.4289,155126.0
2019-08-20 10:00:00,44.77,44.82,44.76,44.79,133092.0,38.4203,38.4632,38.4117,38.4374,133092.0
2019-08-20 10:05:00,44.79,44.87,44.76,44.8,113919.0,38.4374,38.5061,38.4117,38.446,113919.0
2019-08-20 10:10:00,44.81,44.86,44.76,44.76,84329.0,38.4546,38.4975,38.4117,38.4117,84329.0
2019-08-20 10:15:00,44.77,44.78,44.72,44.74,160654.0,38.4203,38.4289,38.3774,38.3945,160654.0
2019-08-20 10:20:00,44.74,44.76,44.69,44.71,127725.0,38.3945,38.4117,38.3516,38.3688,127725.0
2019-08-20 10:25:00,44.7,44.73,44.62,44.7,171006.0,38.3602,38.386,38.2916,38.3602,171006.0
2019-08-20 10:30:00,44.7,44.73,44.68,44.7,126795.0,38.3602,38.386,38.343,38.3602,126795.0
2019-08-20 10:35:00,44.7,44.82,44.7,44.75,142427.0,38.3602,38.4632,38.3602,38.4031,142427.0
2019-08-20 10:40:00,44.74,44.78,44.7,44.74,105981.0,38.3945,38.4289,38.3602,38.3945,105981.0
2019-08-20 10:45:00,44.75,44.8,44.71,44.72,159676.0,38.4031,38.446,38.3688,38.3774,159676.0
2019-08-20 10:50:00,44.72,44.81,44.7,44.79,104521.0,38.3774,38.4546,38.3602,38.4374,104521.0
2019-08-20 10:55:00,44.79,44.88,44.77,44.88,116355.0,38.4374,38.5147,38.4203,38.5147,116355.0
2019-08-20 11:00:00,44.88,44.9,44.81,44.85,101479.0,38.5147,38.5318,38.4546,38.4889,101479.0
2019-08-20 11:05:00,44.85,44.88,44.8,44.83,130549.0,38.4889,38.5147,38.446,38.4718,130549.0
2019-08-20 11:10:00,44.84,44.91,44.82,44.87,113110.0,38.4804,38.5404,38.4632,38.5061,113110.0
2019-08-20 11:15:00,44.87,44.9,44.82,44.89,80440.0,38.5061,38.5318,38.4632,38.5233,80440.0
2019-08-20 11:20:00,44.89,44.91,44.86,44.87,93736.0,38.5233,38.5404,38.4975,38.5061,93736.0
2019-08-20 11:25:00,44.87,44.9,44.83,44.86,74856.0,38.5061,38.5318,38.4718,38.4975,74856.0
2019-08-20 11:30:00,44.86,44.87,44.8,44.83,80538.0,38.4975,38.5061,38.446,38.4718,80538.0
2019-08-20 11:35:00,44.84,44.85,44.77,44.78,66673.0,38.4804,38.4889,38.4203,38.4289,66673.0
2019-08-20 11:40:00,44.77,44.79,44.71,44.73,67902.0,38.4203,38.4374,38.3688,38.386,67902.0
2019-08-20 11:45:00,44.72,44.79,44.72,44.79,68433.0,38.3774,38.4374,38.3774,38.4374,68433.0
2019-08-20 11:50:00,44.79,44.79,44.75,44.77,64467.0,38.4374,38.4374,38.4031,38.4203,64467.0
2019-08-20 11:55:00,44.76,44.81,44.74,44.8,66302.0,38.4117,38.4546,38.3945,38.446,66302.0
2019-08-20 12:00:00,44.81,44.87,44.81,44.84,80938.0,38.4546,38.5061,38.4546,38.4804,80938.0
2019-08-20 12:05:00,44.84,44.88,44.79,44.85,89022.0,38.4804,38.5147,38.4374,38.4889,89022.0
2019-08-20 12:10:00,44.86,44.91,44.85,44.91,52120.0,38.4975,38.5404,38.4889,38.5404,52120.0
2019-08-20 12:15:00,44.91,44.91,44.86,44.89,108609.0,38.5404,38.5404,38.4975,38.5233,108609.0
2019-08-20 12:20:00,44.89,44.96,44.88,44.88,104647.0,38.5233,38.5833,38.5147,38.5147,104647.0
2019-08-20 12:25:00,44.87,44.87,44.8,44.84,86501.0,38.5061,38.5061,38.446,38.4804,86501.0
2019-08-20 12:30:00,44.85,44.85,44.78,44.79,81418.0,38.4889,38.4889,38.4289,38.4374,81418.0
2019-08-20 12:35:00,44.8,44.84,44.79,44.8,111816.0,38.446,38.4804,38.4374,38.446,111816.0
2019-08-20 12:40:00,44.8,44.83,44.79,44.82,71167.0,38.446,38.4718,38.4374,38.4632,71167.0
2019-08-20 12:45:00,44.83,44.88,44.82,44.86,72839.0,38.4718,38.5147,38.4632,38.4975,72839.0
2019-08-20 12:50:00,44.87,44.91,44.86,44.88,103640.0,38.5061,38.5404,38.4975,38.5147,103640.0
2019-08-20 12:55:00,44.88,44.89,44.85,44.87,85651.0,38.5147,38.5233,38.4889,38.5061,85651.0
2019-08-20 13:00:00,44.86,44.9,44.85,44.89,82695.0,38.4975,38.5318,38.4889,38.5233,82695.0
2019-08-20 13:05:00,44.89,44.91,44.86,44.91,82389.0,38.5233,38.5404,38.4975,38.5404,82389.0
2019-08-20 13:10:00,44.92,44.99,44.91,44.93,101996.0,38.549,38.6091,38.5404,38.5576,101996.0
2019-08-20 13:15:00,44.94,44.96,44.89,44.9,83061.0,38.5662,38.5833,38.5233,38.5318,83061.0
2019-08-20 13:20:00,44.91,44.93,44.88,44.89,80219.0,38.5404,38.5576,38.5147,38.5233,80219.0
2019-08-20 13:25:00,44.89,44.89,44.84,44.86,69562.0,38.5233,38.5233,38.4804,38.4975,69562.0
2019-08-20 13:30:00,44.86,44.87,44.8,44.81,94895.0,38.4975,38.5061,38.446,38.4546,94895.0
2019-08-20 13:35:00,44.8,44.81,44.76,44.78,147723.0,38.446,38.4546,38.4117,38.4289,147723.0
2019-08-20 13:40:00,44.78,44.88,44.77,44.87,94795.0,38.4289,38.5147,38.4203,38.5061,94795.0
2019-08-20 13:45:00,44.87,44.87,44.78,44.78,78604.0,38.5061,38.5061,38.4289,38.4289,78604.0
2019-08-20 13:50:00,44.79,44.89,44.77,44.88,77900.0,38.4374,38.5233,38.4203,38.5147,77900.0
2019-08-20 13:55:00,44.87,44.94,44.86,44.94,95641.0,38.5061,38.5662,38.4975,38.5662,95641.0
2019-08-20 14:00:00,44.93,44.93,44.85,44.86,78523.0,38.5576,38.5576,38.4889,38.4975,78523.0
2019-08-20 14:05:00,44.85,44.87,44.81,44.81,102654.0,38.4889,38.5061,38.4546,38.4546,102654.0
2019-08-20 14:10:00,44.81,44.84,44.8,44.81,53855.0,38.4546,38.4804,38.446,38.4546,53855.0
2019-08-20 14:15:00,44.81,44.86,44.79,44.83,99180.0,38.4546,38.4975,38.4374,38.4718,99180.0
2019-08-20 14:20:00,44.83,44.84,44.77,44.81,80835.0,38.4718,38.4804,38.4203,38.4546,80835.0
2019-08-20 14:25:00,44.81,44.82,44.78,44.81,54723.0,38.4546,38.4632,38.4289,38.4546,54723.0
2019-08-20 14:30:00,44.81,44.87,44.8,44.86,92942.0,38.4546,38.5061,38.446,38.4975,92942.0
2019-08-20 14:35:00,44.87,44.91,44.85,44.85,79795.0,38.5061,38.5404,38.4889,38.4889,79795.0
2019-08-20 14:40:00,44.85,44.85,44.79,44.83,117051.0,38.4889,38.4889,38.4374,38.4718,117051.0
2019-08-20 14:45:00,44.83,44.88,44.81,44.87,64002.0,38.4718,38.5147,38.4546,38.5061,64002.0
2019-08-20 14:50:00,44.87,44.87,44.79,44.8,89258.0,38.5061,38.5061,38.4374,38.446,89258.0
2019-08-20 14:55:00,44.8,44.83,44.8,44.82,56954.0,38.446,38.4718,38.446,38.4632,56954.0
2019-08-20 15:00:00,44.81,44.81,44.72,44.74,172861.0,38.4546,38.4546,38.3774,38.3945,172861.0
2019-08-20 15:05:00,44.74,44.78,44.71,44.76,106704.0,38.3945,38.4289,38.3688,38.4117,106704.0
2019-08-20 15:10:00,44.77,44.82,44.76,44.82,164239.0,38.4203,38.4632,38.4117,38.4632,164239.0
2019-08-20 15:15:00,44.82,44.83,44.75,44.8,225661.0,38.4632,38.4718,38.4031,38.446,225661.0
2019-08-20 15:20:00,44.8,44.85,44.8,44.82,187419.0,38.446,38.4889,38.446,38.4632,187419.0
2019-08-20 15:25:00,44.82,44.92,44.82,44.91,222219.0,38.4632,38.549,38.4632,38.5404,222219.0
2019-08-20 15:30:00,44.91,44.93,44.86,44.92,297353.0,38.5404,38.5576,38.4975,38.549,297353.0
2019-08-20 15:35:00,44.92,44.94,44.87,44.94,237477.0,38.549,38.5662,38.5061,38.5662,237477.0
2019-08-20 15:40:00,44.93,44.94,44.86,44.91,356647.0,38.5576,38.5662,38.4975,38.5404,356647.0
2019-08-20 15:45:00,44.91,44.92,44.8,44.81,227477.0,38.5404,38.549,38.446,38.4546,227477.0
2019-08-20 15:50:00,44.81,44.83,44.74,44.78,394000.0,38.4546,38.4718,38.3945,38.4289,394000.0
2019-08-20 15:55:00,44.78,44.78,44.65,44.69,884971.0,38.4289,38.4289,38.3173,38.3516,884971.0
2019-08-21 09:30:00,44.96,45.28,44.9,45.18,520041.0,38.5833,38.8579,38.5318,38.7721,520041.0
2019-08-21 09:35:00,45.18,45.19,44.98,45.05,273202.0,38.7721,38.7807,38.6005,38.6606,273202.0
2019-08-21 09:40:00,45.04,45.12,44.97,45.11,203717.0,38.652,38.7206,38.5919,38.7121,203717.0
2019-08-21 09:45:00,45.11,45.14,45.0,45.07,146847.0,38.7121,38.7378,38.6177,38.6777,146847.0
2019-08-21 09:50:00,45.07,45.09,44.92,45.02,102237.0,38.6777,38.6949,38.549,38.6348,102237.0
2019-08-21 09:55:00,45.02,45.06,44.99,45.0,83291.0,38.6348,38.6691,38.6091,38.6177,83291.0
2019-08-21 10:00:00,45.0,45.07,44.98,45.0,137340.0,38.6177,38.6777,38.6005,38.6177,137340.0
2019-08-21 10:05:00,45.0,45.0,44.92,44.95,161085.0,38.6177,38.6177,38.549,38.5748,161085.0
2019-08-21 10:10:00,44.95,44.98,44.9,44.94,195839.0,38.5748,38.6005,38.5318,38.5662,195839.0
2019-08-21 10:15:00,44.93,44.97,44.87,44.92,108147.0,38.5576,38.5919,38.5061,38.549,108147.0
2019-08-21 10:20:00,44.92,44.94,44.89,44.91,80889.0,38.549,38.5662,38.5233,38.5404,80889.0
2019-08-21 10:25:00,44.92,44.93,44.9,44.93,113124.0,38.549,38.5576,38.5318,38.5576,113124.0
2019-08-21 10:30:00,44.93,44.98,44.89,44.95,102882.0,38.5576,38.6005,38.5233,38.5748,102882.0
2019-08-21 10:35:00,44.95,44.97,44.9,44.91,145389.0,38.5748,38.5919,38.5318,38.5404,145389.0
2019-08-21 10:40:00,44.9,44.94,44.87,44.9,116844.0,38.5318,38.5662,38.5061,38.5318,116844.0
2019-08-21 10:45:00,44.89,44.91,44.81,44.86,129402.0,38.5233,38.5404,38.4546,38.4975,129402.0
2019-08-21 10:50:00,44.86,44.92,44.85,44.91,112198.0,38.4975,38.549,38.4889,38.5404,112198.0
2019-08-21 10:55:00,44.9,44.98,44.88,44.95,80961.0,38.5318,38.6005,38.5147,38.5748,80961.0
2019-08-21 11:00:00,44.95,45.0,44.94,44.98,132879.0,38.5748,38.6177,38.5662,38.6005,132879.0
2019-08-21 11:05:00,44.98,45.04,44.97,45.03,82283.0,38.6005,38.652,38.5919,38.6434,82283.0
2019-08-21 11:10:00,45.03,45.04,44.96,44.97,82413.0,38.6434,38.652,38.5833,38.5919,82413.0
2019-08-21 11:15:00,44.97,45.01,44.97,44.97,80015.0,38.5919,38.6262,38.5919,38.5919,80015.0
2019-08-21 11:20:00,44.97,45.0,44.94,44.95,141037.0,38.5919,38.6177,38.5662,38.5748,141037.0
2019-08-21 11:25:00,44.96,44.99,44.94,44.95,68939.0,38.5833,38.6091,38.5662,38.5748,68939.0
2019-08-21 11:30:00,44.95,44.96,44.9,44.92,85961.0,38.5748,38.5833,38.5318,38.549,85961.0
2019-08-21 11:35:00,44.92,44.96,44.91,44.93,78446.0,38.549,38.5833,38.5404,38.5576,78446.0
2019-08-21 11:40:00,44.93,45.02,44.92,44.99,163921.0,38.5576,38.6348,38.549,38.6091,163921.0
2019-08-21 11:45:00,45.0,45.05,44.94,44.96,129484.0,38.6177,38.6606,38.5662,38.5833,129484.0
2019-08-21 11:50:00,44.95,44.99,44.94,44.98,109365.0,38.5748,38.6091,38.5662,38.6005,109365.0
2019-08-21 11:55:00,44.98,45.01,44.95,45.0,114442.0,38.6005,38.6262,38.5748,38.6177,114442.0
2019-08-21 12:00:00,45.0,45.0,44.95,44.96,181980.0,38.6177,38.6177,38.5748,38.5833,181980.0
2019-08-21 12:05:00,44.96,44.98,44.94,44.96,84434.0,38.5833,38.6005,38.5662,38.5833,84434.0
2019-08-21 12:10:00,44.96,44.99,44.94,44.97,57031.0,38.5833,38.6091,38.5662,38.5919,57031.0
2019-08-21 12:15:00,44.97,45.05,44.96,45.05,103259.0,38.5919,38.6606,38.5833,38.6606,103259.0
2019-08-21 12:20:00,45.04,45.06,45.01,45.01,149681.0,38.652,38.6691,38.6262,38.6262,149681.0
2019-08-21 12:25:00,45.01,45.08,44.99,45.07,79179.0,38.6262,38.6863,38.6091,38.6777,79179.0
2019-08-21 12:30:00,45.06,45.08,45.05,45.07,66390.0,38.6691,38.6863,38.6606,38.6777,66390.0
2019-08-21 12:35:00,45.07,45.07,45.02,45.04,48828.0,38.6777,38.6777,38.6348,38.652,48828.0
2019-08-21 12:40:00,45.05,45.09,45.01,45.08,85271.0,38.6606,38.6949,38.6262,38.6863,85271.0
2019-08-21 12:45:00,45.07,45.12,45.06,45.11,76287.0,38.6777,38.7206,38.6691,38.7121,76287.0
2019-08-21 12:50:00,45.11,45.15,45.1,45.13,59409.0,38.7121,38.7464,38.7035,38.7292,59409.0
2019-08-21 12:55:00,45.12,45.18,45.1,45.17,95486.0,38.7206,38.7721,38.7035,38.7635,95486.0
2019-08-21 13:00:00,45.17,45.2,45.16,45.16,101145.0,38.7635,38.7893,38.755,38.755,101145.0
2019-08-21 13:05:00,45.16,45.17,45.11,45.11,59943.0,38.755,38.7635,38.7121,38.7121,59943.0
2019-08-21 13:10:00,45.11,45.16,45.1,45.16,89420.0,38.7121,38.755,38.7035,38.755,89420.0
2019-08-21 13:15:00,45.16,45.18,45.15,45.18,61477.0,38.755,38.7721,38.7464,38.7721,61477.0
2019-08-21 13:20:00,45.18,45.19,45.16,45.17,62368.0,38.7721,38.7807,38.755,38.7635,62368.0
2019-08-21 13:25:00,45.17,45.18,45.15,45.18,67776.0,38.7635,38.7721,38.7464,38.7721,67776.0
2019-08-21 13:30:00,45.18,45.19,45.14,45.14,76150.0,38.7721,38.7807,38.7378,38.7378,76150.0
2019-08-21 13:35:00,45.15,45.17,45.12,45.13,50269.0,38.7464,38.7635,38.7206,38.7292,50269.0
2019-08-21 13:40:00,45.12,45.13,45.1,45.11,56497.0,38.7206,38.7292,38.7035,38.7121,56497.0
2019-08-21 13:45:00,45.11,45.12,45.07,45.11,69688.0,38.7121,38.7206,38.6777,38.7121,69688.0
2019-08-21 13:50:00,45.11,45.13,45.09,45.13,55645.0,38.7121,38.7292,38.6949,38.7292,55645.0
2019-08-21 13:55:00,45.13,45.13,45.09,45.1,99840.0,38.7292,38.7292,38.6949,38.7035,99840.0
2019-08-21 14:00:00,45.11,45.23,45.05,45.22,388523.0,38.7121,38.815,38.6606,38.8065,388523.0
2019-08-21 14:05:00,45.23,45.24,45.17,45.2,199447.0,38.815,38.8236,38.7635,38.7893,199447.0
2019-08-21 14:10:00,45.2,45.21,45.11,45.12,126637.0,38.7893,38.7979,38.7121,38.7206,126637.0
2019-08-21 14:15:00,45.13,45.2,45.12,45.2,76972.0,38.7292,38.7893,38.7206,38.7893,76972.0
2019-08-21 14:20:00,45.19,45.21,45.18,45.2,102442.0,38.7807,38.7979,38.7721,38.7893,102442.0
2019-08-21 14:25:00,45.2,45.2,45.14,45.19,138093.0,38.7893,38.7893,38.7378,38.7807,138093.0
2019-08-21 14:30:00,45.2,45.23,45.07,45.08,228474.0,38.7893,38.815,38.6777,38.6863,228474.0
2019-08-21 14:35:00,45.08,45.11,45.03,45.06,116860.0,38.6863,38.7121,38.6434,38.6691,116860.0
2019-08-21 14:40:00,45.06,45.08,45.03,45.05,69065.0,38.6691,38.6863,38.6434,38.6606,69065.0
2019-08-21 14:45:00,45.05,45.05,45.01,45.04,189979.0,38.6606,38.6606,38.6262,38.652,189979.0
2019-08-21 14:50:00,45.03,45.04,44.99,45.0,185867.0,38.6434,38.652,38.6091,38.6177,185867.0
2019-08-21 14:55:00,45.0,45.02,44.97,45.0,86809.0,38.6177,38.6348,38.5919,38.6177,86809.0
2019-08-21 15:00:00,45.0,45.05,44.99,45.01,82135.0,38.6177,38.6606,38.6091,38.6262,82135.0
2019-08-21 15:05:00,45.01,45.1,45.0,45.09,71759.0,38.6262,38.7035,38.6177,38.6949,71759.0
2019-08-21 15:10:00,45.09,45.11,45.05,45.05,79267.0,38.6949,38.7121,38.6606,38.6606,79267.0
2019-08-21 15:15:00,45.05,45.09,45.04,45.08,192147.0,38.6606,38.6949,38.652,38.6863,192147.0
2019-08-21 15:20:00,45.09,45.09,45.05,45.07,91460.0,38.6949,38.6949,38.6606,38.6777,91460.0
2019-08-21 15:25:00,45.08,45.12,45.06,45.11,152945.0,38.6863,38.7206,38.6691,38.7121,152945.0
2019-08-21 15:30:00,45.11,45.18,45.1,45.17,218238.0,38.7121,38.7721,38.7035,38.7635,218238.0
2019-08-21 15:35:00,45.17,45.21,45.12,45.12,222246.0,38.7635,38.7979,38.7206,38.7206,222246.0
2019-08-21 15:40:00,45.11,45.11,45.03,45.04,134515.0,38.7121,38.7121,38.6434,38.652,134515.0
2019-08-21 15:45:00,45.04,45.05,44.99,45.02,182286.0,38.652,38.6606,38.6091,38.6348,182286.0
2019-08-21 15:50:00,45.02,45.08,45.0,45.03,220413.0,38.6348,38.6863,38.6177,38.6434,220413.0
2019-08-21 15:55:00,45.03,45.07,44.98,45.02,634964.0,38.6434,38.6777,38.6005,38.6348,634964.0
2019-08-22 09:30:00,45.33,45.58,45.23,45.54,291787.0,38.9009,39.1154,38.815,39.0811,291787.0
2019-08-22 09:35:00,45.54,45.65,45.48,45.62,163370.0,39.0811,39.1755,39.0296,39.1497,163370.0
2019-08-22 09:40:00,45.63,45.64,45.56,45.62,144269.0,39.1583,39.1669,39.0982,39.1497,144269.0
2019-08-22 09:45:00,45.61,45.61,45.35,45.36,170825.0,39.1411,39.1411,38.918,38.9266,170825.0
2019-08-22 09:50:00,45.37,45.49,45.34,45.39,237117.0,38.9352,39.0382,38.9094,38.9523,237117.0
2019-08-22 09:55:00,45.38,45.4,45.29,45.32,143548.0,38.9438,38.9609,38.8665,38.8923,143548.0
2019-08-22 10:00:00,45.32,45.35,45.25,45.33,81639.0,38.8923,38.918,38.8322,38.9009,81639.0
2019-08-22 10:05:00,45.33,45.33,45.23,45.3,100100.0,38.9009,38.9009,38.815,38.8751,100100.0
2019-08-22 10:10:00,45.29,45.37,45.28,45.33,164448.0,38.8665,38.9352,38.8579,38.9009,164448.0
2019-08-22 10:15:00,45.34,45.35,45.26,45.28,125585.0,38.9094,38.918,38.8408,38.8579,125585.0
2019-08-22 10:20:00,45.28,45.3,45.24,45.26,108261.0,38.8579,38.8751,38.8236,38.8408,108261.0
2019-08-22 10:25:00,45.26,45.28,45.24,45.25,117220.0,38.8408,38.8579,38.8236,38.8322,117220.0
2019-08-22 10:30:00,45.25,45.25,45.11,45.13,243971.0,38.8322,38.8322,38.7121,38.7292,243971.0
2019-08-22 10:35:00,45.13,45.2,45.06,45.17,115754.0,38.7292,38.7893,38.6691,38.7635,115754.0
2019-08-22 10:40:00,45.17,45.22,45.15,45.2,130114.0,38.7635,38.8065,38.7464,38.7893,130114.0
2019-08-22 10:45:00,45.2,45.26,45.14,45.26,175231.0,38.7893,38.8408,38.7378,38.8408,175231.0
2019-08-22 10:50:00,45.26,45.3,45.21,45.21,99126.0,38.8408,38.8751,38.7979,38.7979,99126.0
2019-08-22 10:55:00,45.21,45.23,45.13,45.17,85708.0,38.7979,38.815,38.7292,38.7635,85708.0
2019-08-22 11:00:00,45.17,45.25,45.15,45.17,87045.0,38.7635,38.8322,38.7464,38.7635,87045.0
2019-08-22 11:05:00,45.17,45.33,45.16,45.29,118973.0,38.7635,38.9009,38.755,38.8665,118973.0
2019-08-22 11:10:00,45.3,45.32,45.28,45.32,92276.0,38.8751,38.8923,38.8579,38.8923,92276.0
2019-08-22 11:15:00,45.32,45.33,45.29,45.31,153139.0,38.8923,38.9009,38.8665,38.8837,153139.0
2019-08-22 11:20:00,45.3,45.38,45.29,45.38,141061.0,38.8751,38.9438,38.8665,38.9438,141061.0
2019-08-22 11:25:00,45.38,45.42,45.31,45.32,157360.0,38.9438,38.9781,38.8837,38.8923,157360.0
2019-08-22 11:30:00,45.32,45.37,45.28,45.34,163839.0,38.8923,38.9352,38.8579,38.9094,163839.0
2019-08-22 11:35:00,45.34,45.43,45.33,45.42,128903.0,38.9094,38.9867,38.9009,38.9781,128903.0
2019-08-22 11:40:00,45.42,45.44,45.38,45.42,75973.0,38.9781,38.9953,38.9438,38.9781,75973.0
2019-08-22 11:45:00,45.43,45.44,45.39,45.41,100330.0,38.9867,38.9953,38.9523,38.9695,100330.0
2019-08-22 11:50:00,45.41,45.44,45.39,45.41,78468.0,38.9695,38.9953,38.9523,38.9695,78468.0
2019-08-22 11:55:00,45.42,45.46,45.4,45.42,83023.0,38.9781,39.0124,38.9609,38.9781,83023.0
2019-08-22 12:00:00,45.42,45.51,45.41,45.49,116233.0,38.9781,39.0553,38.9695,39.0382,116233.0
2019-08-22 12:05:00,45.5,45.57,45.49,45.55,69982.0,39.0467,39.1068,39.0382,39.0897,69982.0
2019-08-22 12:10:00,45.56,45.59,45.54,45.57,56435.0,39.0982,39.124,39.0811,39.1068,56435.0
2019-08-22 12:15:00,45.57,45.62,45.55,45.61,58825.0,39.1068,39.1497,39.0897,39.1411,58825.0
2019-08-22 12:20:00,45.61,45.63,45.59,45.61,94534.0,39.1411,39.1583,39.124,39.1411,94534.0
2019-08-22 12:25:00,45.61,45.63,45.59,45.59,77452.0,39.1411,39.1583,39.124,39.124,77452.0
2019-08-22 12:30:00,45.59,45.62,45.55,45.61,125550.0,39.124,39.1497,39.0897,39.1411,125550.0
2019-08-22 12:35:00,45.61,45.61,45.56,45.58,62826.0,39.1411,39.1411,39.0982,39.1154,62826.0
2019-08-22 12:40:00,45.58,45.66,45.58,45.65,92337.0,39.1154,39.1841,39.1154,39.1755,92337.0
2019-08-22 12:45:00,45.65,45.65,45.57,45.59,64944.0,39.1755,39.1755,39.1068,39.124,64944.0
2019-08-22 12:50:00,45.59,45.61,45.58,45.6,92763.0,39.124,39.1411,39.1154,39.1326,92763.0
2019-08-22 12:55:00,45.61,45.61,45.52,45.54,94489.0,39.1411,39.1411,39.0639,39.0811,94489.0
2019-08-22 13:00:00,45.54,45.59,45.53,45.58,103227.0,39.0811,39.124,39.0725,39.1154,103227.0
2019-08-22 13:05:00,45.58,45.66,45.58,45.66,129676.0,39.1154,39.1841,39.1154,39.1841,129676.0
2019-08-22 13:10:00,45.66,45.7,45.65,45.67,188435.0,39.1841,39.2184,39.1755,39.1926,188435.0
2019-08-22 13:15:00,45.66,45.69,45.64,45.66,103796.0,39.1841,39.2098,39.1669,39.1841,103796.0
2019-08-22 13:20:00,45.66,45.73,45.66,45.73,117112.0,39.1841,39.2441,39.1841,39.2441,117112.0
2019-08-22 13:25:00,45.72,45.72,45.68,45.72,96703.0,39.2355,39.2355,39.2012,39.2355,96703.0
2019-08-22 13:30:00,45.71,45.78,45.71,45.76,134702.0,39.227,39.287,39.227,39.2699,134702.0
2019-08-22 13:35:00,45.76,45.79,45.75,45.79,165220.0,39.2699,39.2956,39.2613,39.2956,165220.0
2019-08-22 13:40:00,45.79,45.83,45.77,45.78,112721.0,39.2956,39.3299,39.2784,39.287,112721.0
2019-08-22 13:45:00,45.78,45.78,45.66,45.66,154162.0,39.287,39.287,39.1841,39.1841,154162.0
2019-08-22 13:50:00,45.66,45.7,45.64,45.68,158323.0,39.1841,39.2184,39.1669,39.2012,158323.0
2019-08-22 13:55:00,45.69,45.72,45.65,45.66,302381.0,39.2098,39.2355,39.1755,39.1841,302381.0
2019-08-22 14:00:00,45.67,45.69,45.65,45.66,115345.0,39.1926,39.2098,39.1755,39.1841,115345.0
2019-08-22 14:05:00,45.65,45.66,45.59,45.61,152808.0,39.1755,39.1841,39.124,39.1411,152808.0
2019-08-22 14:10:00,45.61,45.63,45.59,45.61,126017.0,39.1411,39.1583,39.124,39.1411,126017.0
2019-08-22 14:15:00,45.61,45.61,45.59,45.59,53497.0,39.1411,39.1411,39.124,39.124,53497.0
2019-08-22 14:20:00,45.59,45.6,45.56,45.58,92765.0,39.124,39.1326,39.0982,39.1154,92765.0
2019-08-22 14:25:00,45.59,45.6,45.5,45.54,240475.0,39.124,39.1326,39.0467,39.0811,240475.0
2019-08-22 14:30:00,45.54,45.56,45.51,45.51,104356.0,39.0811,39.0982,39.0553,39.0553,104356.0
2019-08-22 14:35:00,45.51,45.56,45.5,45.54,87257.0,39.0553,39.0982,39.0467,39.0811,87257.0
2019-08-22 14:40:00,45.55,45.59,45.53,45.59,168368.0,39.0897,39.124,39.0725,39.124,168368.0
2019-08-22 14:45:00,45.59,45.65,45.59,45.63,162142.0,39.124,39.1755,39.124,39.1583,162142.0
2019-08-22 14:50:00,45.64,45.67,45.63,45.65,98348.0,39.1669,39.1926,39.1583,39.1755,98348.0
2019-08-22 14:55:00,45.65,45.68,45.61,45.65,90503.0,39.1755,39.2012,39.1411,39.1755,90503.0
2019-08-22 15:00:00,45.66,45.67,45.58,45.59,143587.0,39.1841,39.1926,39.1154,39.124,143587.0
2019-08-22 15:05:00,45.59,45.64,45.58,45.59,141537.0,39.124,39.1669,39.1154,39.124,141537.0
2019-08-22 15:10:00,45.59,45.6,45.57,45.59,219484.0,39.124,39.1326,39.1068,39.124,219484.0
2019-08-22 15:15:00,45.59,45.62,45.58,45.62,163358.0,39.124,39.1497,39.1154,39.1497,163358.0
2019-08-22 15:20:00,45.61,45.68,45.6,45.68,147673.0,39.1411,39.2012,39.1326,39.2012,147673.0
2019-08-22 15:25:00,45.68,45.71,45.65,45.66,178496.0,39.2012,39.227,39.1755,39.1841,178496.0
2019-08-22 15:30:00,45.66,45.7,45.64,45.66,190679.0,39.1841,39.2184,39.1669,39.1841,190679.0
2019-08-22 15:35:00,45.66,45.74,45.65,45.73,193010.0,39.1841,39.2527,39.1755,39.2441,193010.0
2019-08-22 15:40:00,45.73,45.76,45.72,45.72,204052.0,39.2441,39.2699,39.2355,39.2355,204052.0
2019-08-22 15:45:00,45.72,45.73,45.62,45.63,179868.0,39.2355,39.2441,39.1497,39.1583,179868.0
2019-08-22 15:50:00,45.64,45.77,45.63,45.76,344104.0,39.1669,39.2784,39.1583,39.2699,344104.0
2019-08-22 15:55:00,45.76,45.76,45.6,45.62,778382.0,39.2699,39.2699,39.1326,39.1497,778382.0
2019-08-23 09:30:00,45.2,45.45,45.19,45.33,277581.0,38.7893,39.0038,38.7807,38.9009,277581.0
2019-08-23 09:35:00,45.33,45.36,45.24,45.26,162944.0,38.9009,38.9266,38.8236,38.8408,162944.0
2019-08-23 09:40:00,45.26,45.42,45.26,45.38,173878.0,38.8408,38.9781,38.8408,38.9438,173878.0
2019-08-23 09:45:00,45.38,45.43,45.34,45.36,136603.0,38.9438,38.9867,38.9094,38.9266,136603.0
2019-08-23 09:50:00,45.35,45.43,45.33,45.4,138236.0,38.918,38.9867,38.9009,38.9609,138236.0
2019-08-23 09:55:00,45.4,45.5,45.34,45.47,128872.0,38.9609,39.0467,38.9094,39.021,128872.0
2019-08-23 10:00:00,45.47,45.65,45.38,45.51,261314.0,39.021,39.1755,38.9438,39.0553,261314.0
2019-08-23 10:05:00,45.52,45.56,45.41,45.44,334150.0,39.0639,39.0982,38.9695,38.9953,334150.0
2019-08-23 10:10:00,45.44,45.45,45.32,45.43,233921.0,38.9953,39.0038,38.8923,38.9867,233921.0
2019-08-23 10:15:00,45.44,45.47,45.37,45.45,112485.0,38.9953,39.021,38.9352,39.0038,112485.0
2019-08-23 10:20:00,45.45,45.46,45.33,45.33,305474.0,39.0038,39.0124,38.9009,38.9009,305474.0
2019-08-23 10:25:00,45.33,45.34,45.24,45.25,327869.0,38.9009,38.9094,38.8236,38.8322,327869.0
2019-08-23 10:30:00,45.24,45.36,45.22,45.33,103558.0,38.8236,38.9266,38.8065,38.9009,103558.0
2019-08-23 10:35:00,45.34,45.4,45.31,45.38,106645.0,38.9094,38.9609,38.8837,38.9438,106645.0
2019-08-23 10:40:00,45.39,45.44,45.35,45.37,138164.0,38.9523,38.9953,38.918,38.9352,138164.0
2019-08-23 10:45:00,45.36,45.4,45.25,45.3,121851.0,38.9266,38.9609,38.8322,38.8751,121851.0
2019-08-23 10:50:00,45.31,45.43,45.31,45.4,114411.0,38.8837,38.9867,38.8837,38.9609,114411.0
2019-08-23 10:55:00,45.4,45.41,45.19,45.21,244104.0,38.9609,38.9695,38.7807,38.7979,244104.0
2019-08-23 11:00:00,45.22,45.25,44.88,44.95,727515.0,38.8065,38.8322,38.5147,38.5748,727515.0
2019-08-23 11:05:00,44.94,44.98,44.68,44.69,434548.0,38.5662,38.6005,38.343,38.3516,434548.0
2019-08-23 11:10:00,44.7,44.96,44.65,44.9,280200.0,38.3602,38.5833,38.3173,38.5318,280200.0
2019-08-23 11:15:00,44.91,44.99,44.87,44.94,150345.0,38.5404,38.6091,38.5061,38.5662,150345.0
2019-08-23 11:20:00,44.94,44.94,44.8,44.84,174047.0,38.5662,38.5662,38.446,38.4804,174047.0
2019-08-23 11:25:00,44.84,44.89,44.78,44.79,349551.0,38.4804,38.5233,38.4289,38.4374,349551.0
2019-08-23 11:30:00,44.79,44.83,44.75,44.77,285586.0,38.4374,38.4718,38.4031,38.4203,285586.0
2019-08-23 11:35:00,44.77,44.81,44.71,44.78,305260.0,38.4203,38.4546,38.3688,38.4289,305260.0
2019-08-23 11:40:00,44.78,44.78,44.68,44.75,197252.0,38.4289,38.4289,38.343,38.4031,197252.0
2019-08-23 11:45:00,44.74,44.77,44.69,44.72,190002.0,38.3945,38.4203,38.3516,38.3774,190002.0
2019-08-23 11:50:00,44.72,44.76,44.68,44.68,154885.0,38.3774,38.4117,38.343,38.343,154885.0
2019-08-23 11:55:00,44.68,44.7,44.55,44.56,290855.0,38.343,38.3602,38.2315,38.2401,290855.0
2019-08-23 12:00:00,44.56,44.72,44.51,44.69,201970.0,38.2401,38.3774,38.1972,38.3516,201970.0
2019-08-23 12:05:00,44.69,44.69,44.58,44.66,236640.0,38.3516,38.3516,38.2572,38.3259,236640.0
2019-08-23 12:10:00,44.66,44.67,44.6,44.66,330157.0,38.3259,38.3345,38.2744,38.3259,330157.0
2019-08-23 12:15:00,44.66,44.82,44.64,44.81,227279.0,38.3259,38.4632,38.3087,38.4546,227279.0
2019-08-23 12:20:00,44.8,44.83,44.74,44.77,101402.0,38.446,38.4718,38.3945,38.4203,101402.0
2019-08-23 12:25:00,44.77,44.79,44.7,44.71,109864.0,38.4203,38.4374,38.3602,38.3688,109864.0
2019-08-23 12:30:00,44.71,44.84,44.71,44.83,177146.0,38.3688,38.4804,38.3688,38.4718,177146.0
2019-08-23 12:35:00,44.83,44.91,44.82,44.86,117317.0,38.4718,38.5404,38.4632,38.4975,117317.0
2019-08-23 12:40:00,44.86,44.87,44.77,44.78,98135.0,38.4975,38.5061,38.4203,38.4289,98135.0
2019-08-23 12:45:00,44.77,44.77,44.69,44.7,103351.0,38.4203,38.4203,38.3516,38.3602,103351.0
2019-08-23 12:50:00,44.7,44.73,44.65,44.66,150677.0,38.3602,38.386,38.3173,38.3259,150677.0
2019-08-23 12:55:00,44.66,44.74,44.65,44.69,138333.0,38.3259,38.3945,38.3173,38.3516,138333.0
2019-08-23 13:00:00,44.68,44.73,44.64,44.69,180807.0,38.343,38.386,38.3087,38.3516,180807.0
2019-08-23 13:05:00,44.68,44.68,44.6,44.62,137656.0,38.343,38.343,38.2744,38.2916,137656.0
2019-08-23 13:10:00,44.61,44.76,44.61,44.76,136123.0,38.283,38.4117,38.283,38.4117,136123.0
2019-08-23 13:15:00,44.76,44.76,44.61,44.62,148906.0,38.4117,38.4117,38.283,38.2916,148906.0
2019-08-23 13:20:00,44.63,44.64,44.53,44.54,130338.0,38.3001,38.3087,38.2143,38.2229,130338.0
2019-08-23 13:25:00,44.54,44.59,44.51,44.54,182809.0,38.2229,38.2658,38.1972,38.2229,182809.0
2019-08-23 13:30:00,44.54,44.67,44.53,44.65,194834.0,38.2229,38.3345,38.2143,38.3173,194834.0
2019-08-23 13:35:00,44.66,44.68,44.62,44.64,136664.0,38.3259,38.343,38.2916,38.3087,136664.0
2019-08-23 13:40:00,44.64,44.68,44.59,44.64,129054.0,38.3087,38.343,38.2658,38.3087,129054.0
2019-08-23 13:45:00,44.64,44.76,44.63,44.7,139492.0,38.3087,38.4117,38.3001,38.3602,139492.0
2019-08-23 13:50:00,44.69,44.79,44.68,44.78,90362.0,38.3516,38.4374,38.343,38.4289,90362.0
2019-08-23 13:55:00,44.78,44.82,44.73,44.8,87596.0,38.4289,38.4632,38.386,38.446,87596.0
2019-08-23 14:00:00,44.8,44.83,44.77,44.79,122874.0,38.446,38.4718,38.4203,38.4374,122874.0
2019-08-23 14:05:00,44.8,44.82,44.74,44.76,98091.0,38.446,38.4632,38.3945,38.4117,98091.0
2019-08-23 14:10:00,44.75,44.79,44.73,44.75,89008.0,38.4031,38.4374,38.386,38.4031,89008.0
2019-08-23 14:15:00,44.76,44.79,44.69,44.73,210780.0,38.4117,38.4374,38.3516,38.386,210780.0
2019-08-23 14:20:00,44.74,44.77,44.71,44.74,63163.0,38.3945,38.4203,38.3688,38.3945,63163.0
2019-08-23 14:25:00,44.74,44.76,44.7,44.75,120229.0,38.3945,38.4117,38.3602,38.4031,120229.0
2019-08-23 14:30:00,44.75,44.82,44.74,44.78,112715.0,38.4031,38.4632,38.3945,38.4289,112715.0
2019-08-23 14:35:00,44.78,44.79,44.68,44.71,137875.0,38.4289,38.4374,38.343,38.3688,137875.0
2019-08-23 14:40:00,44.71,44.72,44.65,44.65,124723.0,38.3688,38.3774,38.3173,38.3173,124723.0
2019-08-23 14:45:00,44.65,44.67,44.59,44.63,180804.0,38.3173,38.3345,38.2658,38.3001,180804.0
2019-08-23 14:50:00,44.62,44.68,44.59,44.65,137461.0,38.2916,38.343,38.2658,38.3173,137461.0
2019-08-23 14:55:00,44.63,44.73,44.61,44.71,105708.0,38.3001,38.386,38.283,38.3688,105708.0
2019-08-23 15:00:00,44.71,44.71,44.66,44.68,137531.0,38.3688,38.3688,38.3259,38.343,137531.0
2019-08-23 15:05:00,44.67,44.75,44.67,44.69,152571.0,38.3345,38.4031,38.3345,38.3516,152571.0
2019-08-23 15:10:00,44.69,44.7,44.58,44.63,145660.0,38.3516,38.3602,38.2572,38.3001,145660.0
2019-08-23 15:15:00,44.63,44.69,44.6,44.68,163522.0,38.3001,38.3516,38.2744,38.343,163522.0
2019-08-23 15:20:00,44.68,44.7,44.64,44.67,161863.0,38.343,38.3602,38.3087,38.3345,161863.0
2019-08-23 15:25:00,44.67,44.68,44.58,44.59,178195.0,38.3345,38.343,38.2572,38.2658,178195.0
2019-08-23 15:30:00,44.59,44.62,44.51,44.52,251821.0,38.2658,38.2916,38.1972,38.2057,251821.0
2019-08-23 15:35:00,44.52,44.54,44.48,44.49,293871.0,38.2057,38.2229,38.1714,38.18,293871.0
2019-08-23 15:40:00,44.5,44.51,44.37,44.38,310384.0,38.1886,38.1972,38.077,38.0856,310384.0
2019-08-23 15:45:00,44.38,44.47,44.31,44.32,294625.0,38.0856,38.1628,38.0255,38.0341,294625.0
2019-08-23 15:50:00,44.32,44.32,44.13,44.14,602446.0,38.0341,38.0341,37.8711,37.8796,602446.0
2019-08-23 15:55:00,44.13,44.44,44.09,44.44,1279736.0,37.8711,38.1371,37.8367,38.1371,1279736.0
2019-08-26 09:30:00,44.71,44.87,44.6,44.82,338944.0,38.3688,38.5061,38.2744,38.4632,338944.0
2019-08-26 09:35:00,44.82,44.85,44.69,44.72,200069.0,38.4632,38.4889,38.3516,38.3774,200069.0
2019-08-26 09:40:00,44.73,44.73,44.62,44.62,130086.0,38.386,38.386,38.2916,38.2916,130086.0
2019-08-26 09:45:00,44.61,44.68,44.59,44.66,134674.0,38.283,38.343,38.2658,38.3259,134674.0
2019-08-26 09:50:00,44.66,44.73,44.65,44.68,131485.0,38.3259,38.386,38.3173,38.343,131485.0
2019-08-26 09:55:00,44.67,44.7,44.64,44.68,114551.0,38.3345,38.3602,38.3087,38.343,114551.0
2019-08-26 10:00:00,44.68,44.77,44.66,44.72,144526.0,38.343,38.4203,38.3259,38.3774,144526.0
2019-08-26 10:05:00,44.72,44.73,44.64,44.66,135909.0,38.3774,38.386,38.3087,38.3259,135909.0
2019-08-26 10:10:00,44.66,44.67,44.49,44.52,130349.0,38.3259,38.3345,38.18,38.2057,130349.0
2019-08-26 10:15:00,44.52,44.56,44.49,44.53,163417.0,38.2057,38.2401,38.18,38.2143,163417.0
2019-08-26 10:20:00,44.54,44.6,44.52,44.56,144574.0,38.2229,38.2744,38.2057,38.2401,144574.0
2019-08-26 10:25:00,44.56,44.6,44.5,44.59,182631.0,38.2401,38.2744,38.1886,38.2658,182631.0
2019-08-26 10:30:00,44.58,44.63,44.52,44.61,80712.0,38.2572,38.3001,38.2057,38.283,80712.0
2019-08-26 10:35:00,44.61,44.65,44.58,44.59,132419.0,38.283,38.3173,38.2572,38.2658,132419.0
2019-08-26 10:40:00,44.58,44.58,44.5,44.56,99633.0,38.2572,38.2572,38.1886,38.2401,99633.0
2019-08-26 10:45:00,44.55,44.68,44.51,44.65,90025.0,38.2315,38.343,38.1972,38.3173,90025.0
2019-08-26 10:50:00,44.65,44.72,44.64,44.71,163443.0,38.3173,38.3774,38.3087,38.3688,163443.0
2019-08-26 10:55:00,44.7,44.7,44.59,44.63,146797.0,38.3602,38.3602,38.2658,38.3001,146797.0
2019-08-26 11:00:00,44.62,44.7,44.61,44.66,142479.0,38.2916,38.3602,38.283,38.3259,142479.0
2019-08-26 11:05:00,44.67,44.71,44.65,44.69,128819.0,38.3345,38.3688,38.3173,38.3516,128819.0
2019-08-26 11:10:00,44.7,44.8,44.67,44.69,248344.0,38.3602,38.446,38.3345,38.3516,248344.0
2019-08-26 11:15:00,44.69,44.73,44.61,44.62,180797.0,38.3516,38.386,38.283,38.2916,180797.0
2019-08-26 11:20:00,44.62,44.68,44.59,44.67,120805.0,38.2916,38.343,38.2658,38.3345,120805.0
2019-08-26 11:25:00,44.67,44.72,44.66,44.68,95870.0,38.3345,38.3774,38.3259,38.343,95870.0
2019-08-26 11:30:00,44.68,44.74,44.66,44.71,147196.0,38.343,38.3945,38.3259,38.3688,147196.0
2019-08-26 11:35:00,44.71,44.77,44.69,44.7,130417.0,38.3688,38.4203,38.3516,38.3602,130417.0
2019-08-26 11:40:00,44.7,44.71,44.63,44.64,151269.0,38.3602,38.3688,38.3001,38.3087,151269.0
2019-08-26 11:45:00,44.64,44.66,44.58,44.61,70655.0,38.3087,38.3259,38.2572,38.283,70655.0
2019-08-26 11:50:00,44.62,44.62,44.54,44.59,97187.0,38.2916,38.2916,38.2229,38.2658,97187.0
2019-08-26 11:55:00,44.59,44.66,44.59,44.62,110410.0,38.2658,38.3259,38.2658,38.2916,110410.0
2019-08-26 12:00:00,44.63,44.68,44.61,44.66,106152.0,38.3001,38.343,38.283,38.3259,106152.0
2019-08-26 12:05:00,44.66,44.75,44.66,44.74,132574.0,38.3259,38.4031,38.3259,38.3945,132574.0
2019-08-26 12:10:00,44.74,44.74,44.69,44.71,83173.0,38.3945,38.3945,38.3516,38.3688,83173.0
2019-08-26 12:15:00,44.71,44.71,44.64,44.65,108798.0,38.3688,38.3688,38.3087,38.3173,108798.0
2019-08-26 12:20:00,44.65,44.82,44.64,44.8,162260.0,38.3173,38.4632,38.3087,38.446,162260.0
2019-08-26 12:25:00,44.8,44.8,44.7,44.71,227194.0,38.446,38.446,38.3602,38.3688,227194.0
2019-08-26 12:30:00,44.72,44.74,44.65,44.67,125970.0,38.3774,38.3945,38.3173,38.3345,125970.0
2019-08-26 12:35:00,44.67,44.69,44.63,44.66,154528.0,38.3345,38.3516,38.3001,38.3259,154528.0
2019-08-26 12:40:00,44.66,44.7,44.64,44.7,114635.0,38.3259,38.3602,38.3087,38.3602,114635.0
2019-08-26 12:45:00,44.7,44.75,44.68,44.75,126795.0,38.3602,38.4031,38.343,38.4031,126795.0
2019-08-26 12:50:00,44.75,44.76,44.71,44.75,88025.0,38.4031,38.4117,38.3688,38.4031,88025.0
2019-08-26 12:55:00,44.75,44.78,44.73,44.73,102424.0,38.4031,38.4289,38.386,38.386,102424.0
2019-08-26 13:00:00,44.74,44.81,44.74,44.8,115106.0,38.3945,38.4546,38.3945,38.446,115106.0
2019-08-26 13:05:00,44.8,44.95,44.8,44.94,190892.0,38.446,38.5748,38.446,38.5662,190892.0
2019-08-26 13:10:00,44.94,44.94,44.85,44.86,97875.0,38.5662,38.5662,38.4889,38.4975,97875.0
2019-08-26 13:15:00,44.86,44.88,44.84,44.85,80456.0,38.4975,38.5147,38.4804,38.4889,80456.0
2019-08-26 13:20:00,44.85,44.86,44.81,44.82,71321.0,38.4889,38.4975,38.4546,38.4632,71321.0
2019-08-26 13:25:00,44.81,44.84,44.81,44.83,69395.0,38.4546,38.4804,38.4546,38.4718,69395.0
2019-08-26 13:30:00,44.84,44.87,44.83,44.86,102439.0,38.4804,38.5061,38.4718,38.4975,102439.0
2019-08-26 13:35:00,44.86,44.88,44.85,44.86,80493.0,38.4975,38.5147,38.4889,38.4975,80493.0
2019-08-26 13:40:00,44.86,44.88,44.86,44.87,111596.0,38.4975,38.5147,38.4975,38.5061,111596.0
2019-08-26 13:45:00,44.87,44.9,44.87,44.89,105884.0,38.5061,38.5318,38.5061,38.5233,105884.0
2019-08-26 13:50:00,44.88,44.93,44.88,44.92,133215.0,38.5147,38.5576,38.5147,38.549,133215.0
2019-08-26 13:55:00,44.91,44.96,44.89,44.9,101805.0,38.5404,38.5833,38.5233,38.5318,101805.0
2019-08-26 14:00:00,44.9,44.91,44.77,44.8,86082.0,38.5318,38.5404,38.4203,38.446,86082.0
2019-08-26 14:05:00,44.8,44.82,44.78,44.79,110724.0,38.446,38.4632,38.4289,38.4374,110724.0
2019-08-26 14:10:00,44.79,44.82,44.77,44.78,92584.0,38.4374,38.4632,38.4203,38.4289,92584.0
2019-08-26 14:15:00,44.78,44.83,44.77,44.78,128493.0,38.4289,38.4718,38.4203,38.4289,128493.0
2019-08-26 14:20:00,44.79,44.82,44.77,44.79,126671.0,38.4374,38.4632,38.4203,38.4374,126671.0
2019-08-26 14:25:00,44.8,44.81,44.77,44.8,99096.0,38.446,38.4546,38.4203,38.446,99096.0
2019-08-26 14:30:00,44.79,44.86,44.77,44.83,143592.0,38.4374,38.4975,38.4203,38.4718,143592.0
2019-08-26 14:35:00,44.83,44.9,44.8,44.89,114249.0,38.4718,38.5318,38.446,38.5233,114249.0
2019-08-26 14:40:00,44.89,44.9,44.86,44.87,79369.0,38.5233,38.5318,38.4975,38.5061,79369.0
2019-08-26 14:45:00,44.87,44.91,44.85,44.85,127512.0,38.5061,38.5404,38.4889,38.4889,127512.0
2019-08-26 14:50:00,44.86,44.89,44.83,44.86,179796.0,38.4975,38.5233,38.4718,38.4975,179796.0
2019-08-26 14:55:00,44.86,44.9,44.82,44.9,126469.0,38.4975,38.5318,38.4632,38.5318,126469.0
2019-08-26 15:00:00,44.9,44.98,44.89,44.94,210305.0,38.5318,38.6005,38.5233,38.5662,210305.0
2019-08-26 15:05:00,44.94,44.95,44.88,44.92,145997.0,38.5662,38.5748,38.5147,38.549,145997.0
2019-08-26 15:10:00,44.92,44.96,44.91,44.93,136652.0,38.549,38.5833,38.5404,38.5576,136652.0
2019-08-26 15:15:00,44.93,45.0,44.92,44.96,164601.0,38.5576,38.6177,38.549,38.5833,164601.0
2019-08-26 15:20:00,44.96,44.97,44.89,44.92,158187.0,38.5833,38.5919,38.5233,38.549,158187.0
2019-08-26 15:25:00,44.92,44.94,44.87,44.88,162875.0,38.549,38.5662,38.5061,38.5147,162875.0
2019-08-26 15:30:00,44.89,44.95,44.88,44.91,246504.0,38.5233,38.5748,38.5147,38.5404,246504.0
2019-08-26 15:35:00,44.92,44.94,44.86,44.86,186068.0,38.549,38.5662,38.4975,38.4975,186068.0
2019-08-26 15:40:00,44.86,44.87,44.83,44.85,209854.0,38.4975,38.5061,38.4718,38.4889,209854.0
2019-08-26 15:45:00,44.86,44.86,44.77,44.79,262835.0,38.4975,38.4975,38.4203,38.4374,262835.0
2019-08-26 15:50:00,44.79,44.91,44.78,44.91,524559.0,38.4374,38.5404,38.4289,38.5404,524559.0
2019-08-26 15:55:00,44.9,45.0,44.87,45.0,742879.0,38.5318,38.6177,38.5061,38.6177,742879.0
2019-08-27 09:30:00,45.23,45.28,45.05,45.27,232402.0,38.815,38.8579,38.6606,38.8494,232402.0
2019-08-27 09:35:00,45.28,45.33,45.19,45.25,174158.0,38.8579,38.9009,38.7807,38.8322,174158.0
2019-08-27 09:40:00,45.25,45.26,45.05,45.08,177371.0,38.8322,38.8408,38.6606,38.6863,177371.0
2019-08-27 09:45:00,45.07,45.11,44.99,45.05,211036.0,38.6777,38.7121,38.6091,38.6606,211036.0
2019-08-27 09:50:00,45.05,45.06,44.89,45.02,177048.0,38.6606,38.6691,38.5233,38.6348,177048.0
2019-08-27 09:55:00,45.02,45.04,44.96,45.0,140575.0,38.6348,38.652,38.5833,38.6177,140575.0
2019-08-27 10:00:00,45.0,45.02,44.94,44.97,117278.0,38.6177,38.6348,38.5662,38.5919,117278.0
2019-08-27 10:05:00,44.97,44.98,44.86,44.92,155747.0,38.5919,38.6005,38.4975,38.549,155747.0
2019-08-27 10:10:00,44.93,44.99,44.89,44.94,122026.0,38.5576,38.6091,38.5233,38.5662,122026.0
2019-08-27 10:15:00,44.93,44.95,44.89,44.91,110499.0,38.5576,38.5748,38.5233,38.5404,110499.0
2019-08-27 10:20:00,44.9,44.95,44.81,44.83,144148.0,38.5318,38.5748,38.4546,38.4718,144148.0
2019-08-27 10:25:00,44.82,44.85,44.75,44.76,144726.0,38.4632,38.4889,38.4031,38.4117,144726.0
2019-08-27 10:30:00,44.76,44.86,44.74,44.86,136109.0,38.4117,38.4975,38.3945,38.4975,136109.0
2019-08-27 10:35:00,44.85,44.91,44.83,44.88,106067.0,38.4889,38.5404,38.4718,38.5147,106067.0
2019-08-27 10:40:00,44.89,44.92,44.86,44.92,60023.0,38.5233,38.549,38.4975,38.549,60023.0
2019-08-27 10:45:00,44.92,44.93,44.82,44.83,74297.0,38.549,38.5576,38.4632,38.4718,74297.0
2019-08-27 10:50:00,44.82,44.86,44.8,44.85,75307.0,38.4632,38.4975,38.446,38.4889,75307.0
2019-08-27 10:55:00,44.85,44.87,44.8,44.81,137748.0,38.4889,38.5061,38.446,38.4546,137748.0
2019-08-27 11:00:00,44.82,44.93,44.81,44.93,119705.0,38.4632,38.5576,38.4546,38.5576,119705.0
2019-08-27 11:05:00,44.93,44.94,44.87,44.9,100353.0,38.5576,38.5662,38.5061,38.5318,100353.0
2019-08-27 11:10:00,44.9,44.9,44.84,44.89,107254.0,38.5318,38.5318,38.4804,38.5233,107254.0
2019-08-27 11:15:00,44.89,44.93,44.81,44.81,236198.0,38.5233,38.5576,38.4546,38.4546,236198.0
2019-08-27 11:20:00,44.81,44.87,44.8,44.86,114019.0,38.4546,38.5061,38.446,38.4975,114019.0
2019-08-27 11:25:00,44.86,44.9,44.8,44.8,87819.0,38.4975,38.5318,38.446,38.446,87819.0
2019-08-27 11:30:00,44.8,44.85,44.76,44.79,96139.0,38.446,38.4889,38.4117,38.4374,96139.0
2019-08-27 11:35:00,44.79,44.83,44.76,44.8,203235.0,38.4374,38.4718,38.4117,38.446,203235.0
2019-08-27 11:40:00,44.8,44.86,44.79,44.84,186842.0,38.446,38.4975,38.4374,38.4804,186842.0
2019-08-27 11:45:00,44.84,44.92,44.79,44.91,149510.0,38.4804,38.549,38.4374,38.5404,149510.0
2019-08-27 11:50:00,44.9,44.91,44.84,44.85,106693.0,38.5318,38.5404,38.4804,38.4889,106693.0
2019-08-27 11:55:00,44.85,44.86,44.71,44.72,151914.0,38.4889,38.4975,38.3688,38.3774,151914.0
2019-08-27 12:00:00,44.72,44.81,44.71,44.72,117577.0,38.3774,38.4546,38.3688,38.3774,117577.0
2019-08-27 12:05:00,44.72,44.74,44.68,44.69,131855.0,38.3774,38.3945,38.343,38.3516,131855.0
2019-08-27 12:10:00,44.68,44.72,44.65,44.66,84127.0,38.343,38.3774,38.3173,38.3259,84127.0
2019-08-27 12:15:00,44.67,44.67,44.6,44.65,220598.0,38.3345,38.3345,38.2744,38.3173,220598.0
2019-08-27 12:20:00,44.64,44.65,44.5,44.56,331450.0,38.3087,38.3173,38.1886,38.2401,331450.0
2019-08-27 12:25:00,44.57,44.66,44.56,44.64,87354.0,38.2486,38.3259,38.2401,38.3087,87354.0
2019-08-27 12:30:00,44.63,44.67,44.52,44.53,114312.0,38.3001,38.3345,38.2057,38.2143,114312.0
2019-08-27 12:35:00,44.52,44.56,44.49,44.5,151375.0,38.2057,38.2401,38.18,38.1886,151375.0
2019-08-27 12:40:00,44.49,44.53,44.42,44.46,169228.0,38.18,38.2143,38.1199,38.1542,169228.0
2019-08-27 12:45:00,44.47,44.53,44.46,44.52,169045.0,38.1628,38.2143,38.1542,38.2057,169045.0
2019-08-27 12:50:00,44.52,44.56,44.43,44.46,212630.0,38.2057,38.2401,38.1285,38.1542,212630.0
2019-08-27 12:55:00,44.47,44.53,44.46,44.53,80409.0,38.1628,38.2143,38.1542,38.2143,80409.0
2019-08-27 13:00:00,44.53,44.62,44.51,44.57,123428.0,38.2143,38.2916,38.1972,38.2486,123428.0
2019-08-27 13:05:00,44.57,44.63,44.54,44.62,108113.0,38.2486,38.3001,38.2229,38.2916,108113.0
2019-08-27 13:10:00,44.62,44.68,44.61,44.62,77800.0,38.2916,38.343,38.283,38.2916,77800.0
2019-08-27 13:15:00,44.62,44.64,44.58,44.64,64337.0,38.2916,38.3087,38.2572,38.3087,64337.0
2019-08-27 13:20:00,44.64,44.69,44.63,44.67,68681.0,38.3087,38.3516,38.3001,38.3345,68681.0
2019-08-27 13:25:00,44.66,44.77,44.66,44.77,120903.0,38.3259,38.4203,38.3259,38.4203,120903.0
2019-08-27 13:30:00,44.77,44.77,44.67,44.69,113584.0,38.4203,38.4203,38.3345,38.3516,113584.0
2019-08-27 13:35:00,44.7,44.81,44.69,44.76,137225.0,38.3602,38.4546,38.3516,38.4117,137225.0
2019-08-27 13:40:00,44.76,44.84,44.75,44.83,175420.0,38.4117,38.4804,38.4031,38.4718,175420.0
2019-08-27 13:45:00,44.83,44.85,44.8,44.84,112602.0,38.4718,38.4889,38.446,38.4804,112602.0
2019-08-27 13:50:00,44.85,44.86,44.81,44.82,75288.0,38.4889,38.4975,38.4546,38.4632,75288.0
2019-08-27 13:55:00,44.81,44.84,44.8,44.83,72660.0,38.4546,38.4804,38.446,38.4718,72660.0
2019-08-27 14:00:00,44.83,44.89,44.79,44.82,78358.0,38.4718,38.5233,38.4374,38.4632,78358.0
2019-08-27 14:05:00,44.82,44.85,44.78,44.8,142904.0,38.4632,38.4889,38.4289,38.446,142904.0
2019-08-27 14:10:00,44.8,44.82,44.74,44.76,116956.0,38.446,38.4632,38.3945,38.4117,116956.0
2019-08-27 14:15:00,44.75,44.78,44.72,44.76,54880.0,38.4031,38.4289,38.3774,38.4117,54880.0
2019-08-27 14:20:00,44.76,44.81,44.75,44.79,102942.0,38.4117,38.4546,38.4031,38.4374,102942.0
2019-08-27 14:25:00,44.8,44.81,44.73,44.76,131997.0,38.446,38.4546,38.386,38.4117,131997.0
2019-08-27 14:30:00,44.75,44.76,44.69,44.69,120390.0,38.4031,38.4117,38.3516,38.3516,120390.0
2019-08-27 14:35:00,44.7,44.72,44.67,44.72,82655.0,38.3602,38.3774,38.3345,38.3774,82655.0
2019-08-27 14:40:00,44.72,44.73,44.66,44.72,83022.0,38.3774,38.386,38.3259,38.3774,83022.0
2019-08-27 14:45:00,44.71,44.8,44.69,44.8,79997.0,38.3688,38.446,38.3516,38.446,79997.0
2019-08-27 14:50:00,44.79,44.91,44.79,44.91,128018.0,38.4374,38.5404,38.4374,38.5404,128018.0
2019-08-27 14:55:00,44.91,44.94,44.87,44.93,148396.0,38.5404,38.5662,38.5061,38.5576,148396.0
2019-08-27 15:00:00,44.94,44.98,44.9,44.95,149856.0,38.5662,38.6005,38.5318,38.5748,149856.0
2019-08-27 15:05:00,44.96,44.98,44.95,44.96,167707.0,38.5833,38.6005,38.5748,38.5833,167707.0
2019-08-27 15:10:00,44.96,44.96,44.84,44.87,114739.0,38.5833,38.5833,38.4804,38.5061,114739.0
2019-08-27 15:15:00,44.87,44.9,44.82,44.89,94520.0,38.5061,38.5318,38.4632,38.5233,94520.0
2019-08-27 15:20:00,44.89,44.89,44.81,44.86,160585.0,38.5233,38.5233,38.4546,38.4975,160585.0
2019-08-27 15:25:00,44.87,44.92,44.84,44.84,159765.0,38.5061,38.549,38.4804,38.4804,159765.0
2019-08-27 15:30:00,44.84,44.85,44.79,44.81,156991.0,38.4804,38.4889,38.4374,38.4546,156991.0
2019-08-27 15:35:00,44.81,44.85,44.78,44.82,248238.0,38.4546,38.4889,38.4289,38.4632,248238.0
2019-08-27 15:40:00,44.83,44.9,44.82,44.84,255352.0,38.4718,38.5318,38.4632,38.4804,255352.0
2019-08-27 15:45:00,44.85,44.89,44.84,44.88,225916.0,38.4889,38.5233,38.4804,38.5147,225916.0
2019-08-27 15:50:00,44.88,44.88,44.72,44.79,302084.0,38.5147,38.5147,38.3774,38.4374,302084.0
2019-08-27 15:55:00,44.78,44.83,44.73,44.73,569312.0,38.4289,38.4718,38.386,38.386,569312.0
2019-08-28 09:30:00,44.64,44.69,44.49,44.59,357163.0,38.3087,38.3516,38.18,38.2658,357163.0
2019-08-28 09:35:00,44.59,44.73,44.54,44.69,216997.0,38.2658,38.386,38.2229,38.3516,216997.0
2019-08-28 09:40:00,44.69,44.86,44.65,44.85,326396.0,38.3516,38.4975,38.3173,38.4889,326396.0
2019-08-28 09:45:00,44.85,44.98,44.79,44.95,129642.0,38.4889,38.6005,38.4374,38.5748,129642.0
2019-08-28 09:50:00,44.95,45.15,44.94,45.13,125712.0,38.5748,38.7464,38.5662,38.7292,125712.0
2019-08-28 09:55:00,45.13,45.3,45.12,45.25,162868.0,38.7292,38.8751,38.7206,38.8322,162868.0
2019-08-28 10:00:00,45.26,45.27,45.12,45.18,103247.0,38.8408,38.8494,38.7206,38.7721,103247.0
2019-08-28 10:05:00,45.17,45.26,45.12,45.17,110612.0,38.7635,38.8408,38.7206,38.7635,110612.0
2019-08-28 10:10:00,45.17,45.18,45.07,45.07,128918.0,38.7635,38.7721,38.6777,38.6777,128918.0
2019-08-28 10:15:00,45.07,45.08,45.0,45.02,138796.0,38.6777,38.6863,38.6177,38.6348,138796.0
2019-08-28 10:20:00,45.02,45.04,44.91,44.97,140459.0,38.6348,38.652,38.5404,38.5919,140459.0
2019-08-28 10:25:00,44.97,45.02,44.95,45.02,109054.0,38.5919,38.6348,38.5748,38.6348,109054.0
2019-08-28 10:30:00,45.02,45.09,44.99,45.01,138842.0,38.6348,38.6949,38.6091,38.6262,138842.0
2019-08-28 10:35:00,45.0,45.12,44.99,45.01,124993.0,38.6177,38.7206,38.6091,38.6262,124993.0
2019-08-28 10:40:00,45.01,45.2,44.99,45.19,163863.0,38.6262,38.7893,38.6091,38.7807,163863.0
2019-08-28 10:45:00,45.19,45.2,45.14,45.2,174447.0,38.7807,38.7893,38.7378,38.7893,174447.0
2019-08-28 10:50:00,45.2,45.32,45.19,45.25,232532.0,38.7893,38.8923,38.7807,38.8322,232532.0
2019-08-28 10:55:00,45.25,45.26,45.15,45.23,146907.0,38.8322,38.8408,38.7464,38.815,146907.0
2019-08-28 11:00:00,45.23,45.25,45.14,45.16,103048.0,38.815,38.8322,38.7378,38.755,103048.0
2019-08-28 11:05:00,45.15,45.2,45.08,45.13,96004.0,38.7464,38.7893,38.6863,38.7292,96004.0
2019-08-28 11:10:00,45.13,45.2,45.12,45.18,93719.0,38.7292,38.7893,38.7206,38.7721,93719.0
2019-08-28 11:15:00,45.17,45.22,45.13,45.21,106104.0,38.7635,38.8065,38.7292,38.7979,106104.0
2019-08-28 11:20:00,45.21,45.37,45.2,45.35,170506.0,38.7979,38.9352,38.7893,38.918,170506.0
2019-08-28 11:25:00,45.36,45.46,45.36,45.44,197148.0,38.9266,39.0124,38.9266,38.9953,197148.0
2019-08-28 11:30:00,45.44,45.48,45.42,45.47,180908.0,38.9953,39.0296,38.9781,39.021,180908.0
2019-08-28 11:35:00,45.47,45.5,45.42,45.48,159678.0,39.021,39.0467,38.9781,39.0296,159678.0
2019-08-28 11:40:00,45.48,45.53,45.45,45.47,102743.0,39.0296,39.0725,39.0038,39.021,102743.0
2019-08-28 11:45:00,45.47,45.51,45.46,45.48,84229.0,39.021,39.0553,39.0124,39.0296,84229.0
2019-08-28 11:50:00,45.48,45.54,45.47,45.53,84648.0,39.0296,39.0811,39.021,39.0725,84648.0
2019-08-28 11:55:00,45.52,45.54,45.44,45.45,108834.0,39.0639,39.0811,38.9953,39.0038,108834.0
2019-08-28 12:00:00,45.45,45.54,45.45,45.53,104251.0,39.0038,39.0811,39.0038,39.0725,104251.0
2019-08-28 12:05:00,45.53,45.62,45.51,45.59,176799.0,39.0725,39.1497,39.0553,39.124,176799.0
2019-08-28 12:10:00,45.59,45.61,45.51,45.55,86316.0,39.124,39.1411,39.0553,39.0897,86316.0
2019-08-28 12:15:00,45.55,45.67,45.55,45.67,132483.0,39.0897,39.1926,39.0897,39.1926,132483.0
2019-08-28 12:20:00,45.66,45.68,45.63,45.64,144332.0,39.1841,39.2012,39.1583,39.1669,144332.0
2019-08-28 12:25:00,45.65,45.66,45.56,45.58,84592.0,39.1755,39.1841,39.0982,39.1154,84592.0
2019-08-28 12:30:00,45.59,45.65,45.58,45.64,104053.0,39.124,39.1755,39.1154,39.1669,104053.0
2019-08-28 12:35:00,45.65,45.65,45.57,45.6,129377.0,39.1755,39.1755,39.1068,39.1326,129377.0
2019-08-28 12:40:00,45.6,45.64,45.59,45.6,85968.0,39.1326,39.1669,39.124,39.1326,85968.0
2019-08-28 12:45:00,45.6,45.61,45.55,45.55,84607.0,39.1326,39.1411,39.0897,39.0897,84607.0
2019-08-28 12:50:00,45.55,45.61,45.54,45.59,141692.0,39.0897,39.1411,39.0811,39.124,141692.0
2019-08-28 12:55:00,45.6,45.6,45.56,45.57,65018.0,39.1326,39.1326,39.0982,39.1068,65018.0
2019-08-28 13:00:00,45.57,45.58,45.49,45.55,149758.0,39.1068,39.1154,39.0382,39.0897,149758.0
2019-08-28 13:05:00,45.55,45.57,45.51,45.54,129340.0,39.0897,39.1068,39.0553,39.0811,129340.0
2019-08-28 13:10:00,45.54,45.55,45.46,45.51,202562.0,39.0811,39.0897,39.0124,39.0553,202562.0
2019-08-28 13:15:00,45.51,45.55,45.49,45.53,78481.0,39.0553,39.0897,39.0382,39.0725,78481.0
2019-08-28 13:20:00,45.54,45.58,45.52,45.54,108909.0,39.0811,39.1154,39.0639,39.0811,108909.0
2019-08-28 13:25:00,45.54,45.55,45.52,45.53,103271.0,39.0811,39.0897,39.0639,39.0725,103271.0
2019-08-28 13:30:00,45.53,45.61,45.51,45.6,90918.0,39.0725,39.1411,39.0553,39.1326,90918.0
2019-08-28 13:35:00,45.61,45.68,45.61,45.67,235443.0,39.1411,39.2012,39.1411,39.1926,235443.0
2019-08-28 13:40:00,45.67,45.68,45.59,45.59,90127.0,39.1926,39.2012,39.124,39.124,90127.0
2019-08-28 13:45:00,45.59,45.63,45.57,45.6,165065.0,39.124,39.1583,39.1068,39.1326,165065.0
2019-08-28 13:50:00,45.6,45.61,45.55,45.58,100214.0,39.1326,39.1411,39.0897,39.1154,100214.0
2019-08-28 13:55:00,45.59,45.61,45.58,45.59,85193.0,39.124,39.1411,39.1154,39.124,85193.0
2019-08-28 14:00:00,45.59,45.65,45.58,45.6,97114.0,39.124,39.1755,39.1154,39.1326,97114.0
2019-08-28 14:05:00,45.6,45.61,45.57,45.57,78710.0,39.1326,39.1411,39.1068,39.1068,78710.0
2019-08-28 14:10:00,45.57,45.59,45.53,45.56,117489.0,39.1068,39.124,39.0725,39.0982,117489.0
2019-08-28 14:15:00,45.56,45.65,45.55,45.64,99202.0,39.0982,39.1755,39.0897,39.1669,99202.0
2019-08-28 14:20:00,45.64,45.75,45.64,45.74,285695.0,39.1669,39.2613,39.1669,39.2527,285695.0
2019-08-28 14:25:00,45.74,45.78,45.66,45.68,104307.0,39.2527,39.287,39.1841,39.2012,104307.0
2019-08-28 14:30:00,45.68,45.71,45.64,45.7,91682.0,39.2012,39.227,39.1669,39.2184,91682.0
2019-08-28 14:35:00,45.69,45.72,45.66,45.68,101691.0,39.2098,39.2355,39.1841,39.2012,101691.0
2019-08-28 14:40:00,45.68,45.69,45.61,45.61,100381.0,39.2012,39.2098,39.1411,39.1411,100381.0
2019-08-28 14:45:00,45.62,45.65,45.58,45.65,192322.0,39.1497,39.1755,39.1154,39.1755,192322.0
2019-08-28 14:50:00,45.65,45.66,45.62,45.64,103585.0,39.1755,39.1841,39.1497,39.1669,103585.0
2019-08-28 14:55:00,45.64,45.66,45.62,45.66,108930.0,39.1669,39.1841,39.1497,39.1841,108930.0
2019-08-28 15:00:00,45.65,45.65,45.61,45.64,129997.0,39.1755,39.1755,39.1411,39.1669,129997.0
2019-08-28 15:05:00,45.64,45.67,45.63,45.66,113278.0,39.1669,39.1926,39.1583,39.1841,113278.0
2019-08-28 15:10:00,45.66,45.68,45.62,45.64,143166.0,39.1841,39.2012,39.1497,39.1669,143166.0
2019-08-28 15:15:00,45.64,45.69,45.57,45.63,200715.0,39.1669,39.2098,39.1068,39.1583,200715.0
2019-08-28 15:20:00,45.64,45.64,45.49,45.49,190251.0,39.1669,39.1669,39.0382,39.0382,190251.0
2019-08-28 15:25:00,45.5,45.5,45.45,45.45,137997.0,39.0467,39.0467,39.0038,39.0038,137997.0
2019-08-28 15:30:00,45.45,45.45,45.39,45.43,205024.0,39.0038,39.0038,38.9523,38.9867,205024.0
2019-08-28 15:35:00,45.43,45.5,45.42,45.45,185348.0,38.9867,39.0467,38.9781,39.0038,185348.0
2019-08-28 15:40:00,45.46,45.49,45.42,45.43,237090.0,39.0124,39.0382,38.9781,38.9867,237090.0
2019-08-28 15:45:00,45.42,45.45,45.39,45.41,185090.0,38.9781,39.0038,38.9523,38.9695,185090.0
2019-08-28 15:50:00,45.41,45.45,45.38,45.45,318871.0,38.9695,39.0038,38.9438,39.0038,318871.0
2019-08-28 15:55:00,45.45,45.5,45.41,45.46,707730.0,39.0038,39.0467,38.9695,39.0124,707730.0
2019-08-29 09:30:00,46.0,46.24,45.95,46.23,551324.0,39.4758,39.6818,39.4329,39.6732,551324.0
2019-08-29 09:35:00,46.24,46.24,46.1,46.11,276640.0,39.6818,39.6818,39.5616,39.5702,276640.0
2019-08-29 09:40:00,46.11,46.14,45.94,45.98,310151.0,39.5702,39.596,39.4243,39.4587,310151.0
2019-08-29 09:45:00,45.98,46.05,45.95,46.01,205327.0,39.4587,39.5187,39.4329,39.4844,205327.0
2019-08-29 09:50:00,46.01,46.07,45.96,46.02,182061.0,39.4844,39.5359,39.4415,39.493,182061.0
2019-08-29 09:55:00,46.03,46.03,45.92,45.99,174316.0,39.5016,39.5016,39.4072,39.4672,174316.0
2019-08-29 10:00:00,46.0,46.03,45.89,45.93,163811.0,39.4758,39.5016,39.3814,39.4158,163811.0
2019-08-29 10:05:00,45.93,46.02,45.93,45.99,115688.0,39.4158,39.493,39.4158,39.4672,115688.0
2019-08-29 10:10:00,45.99,46.04,45.92,45.93,132606.0,39.4672,39.5102,39.4072,39.4158,132606.0
2019-08-29 10:15:00,45.94,45.97,45.93,45.94,91735.0,39.4243,39.4501,39.4158,39.4243,91735.0
2019-08-29 10:20:00,45.94,46.02,45.93,46.0,115320.0,39.4243,39.493,39.4158,39.4758,115320.0
2019-08-29 10:25:00,45.99,46.01,45.94,45.98,116146.0,39.4672,39.4844,39.4243,39.4587,116146.0
2019-08-29 10:30:00,45.99,46.01,45.9,45.95,115058.0,39.4672,39.4844,39.39,39.4329,115058.0
2019-08-29 10:35:00,45.95,46.0,45.77,45.92,259533.0,39.4329,39.4758,39.2784,39.4072,259533.0
2019-08-29 10:40:00,45.92,46.08,45.91,46.05,141190.0,39.4072,39.5445,39.3986,39.5187,141190.0
2019-08-29 10:45:00,46.05,46.06,45.99,46.03,174584.0,39.5187,39.5273,39.4672,39.5016,174584.0
2019-08-29 10:50:00,46.04,46.09,46.02,46.08,113936.0,39.5102,39.5531,39.493,39.5445,113936.0
2019-08-29 10:55:00,46.08,46.18,46.06,46.17,119960.0,39.5445,39.6303,39.5273,39.6217,119960.0
2019-08-29 11:00:00,46.17,46.19,46.15,46.16,116828.0,39.6217,39.6389,39.6046,39.6131,116828.0
2019-08-29 11:05:00,46.17,46.29,46.16,46.29,193727.0,39.6217,39.7247,39.6131,39.7247,193727.0
2019-08-29 11:10:00,46.29,46.34,46.27,46.3,114115.0,39.7247,39.7676,39.7075,39.7333,114115.0
2019-08-29 11:15:00,46.3,46.35,46.25,46.29,191437.0,39.7333,39.7762,39.6904,39.7247,191437.0
2019-08-29 11:20:00,46.28,46.34,46.27,46.34,133807.0,39.7161,39.7676,39.7075,39.7676,133807.0
2019-08-29 11:25:00,46.34,46.4,46.33,46.38,160679.0,39.7676,39.8191,39.759,39.8019,160679.0
2019-08-29 11:30:00,46.39,46.42,46.36,46.38,125725.0,39.8105,39.8363,39.7848,39.8019,125725.0
2019-08-29 11:35:00,46.38,46.42,46.32,46.32,145189.0,39.8019,39.8363,39.7504,39.7504,145189.0
2019-08-29 11:40:00,46.32,46.35,46.28,46.32,152854.0,39.7504,39.7762,39.7161,39.7504,152854.0
2019-08-29 11:45:00,46.32,46.41,46.29,46.37,120387.0,39.7504,39.8277,39.7247,39.7934,120387.0
2019-08-29 11:50:00,46.37,46.39,46.28,46.29,113575.0,39.7934,39.8105,39.7161,39.7247,113575.0
2019-08-29 11:55:00,46.29,46.29,46.23,46.26,90873.0,39.7247,39.7247,39.6732,39.699,90873.0
2019-08-29 12:00:00,46.26,46.26,46.19,46.21,141385.0,39.699,39.699,39.6389,39.656,141385.0
2019-08-29 12:05:00,46.2,46.21,46.13,46.16,115321.0,39.6475,39.656,39.5874,39.6131,115321.0
2019-08-29 12:10:00,46.16,46.2,46.12,46.13,86043.0,39.6131,39.6475,39.5788,39.5874,86043.0
2019-08-29 12:15:00,46.13,46.28,46.12,46.24,210565.0,39.5874,39.7161,39.5788,39.6818,210565.0
2019-08-29 12:20:00,46.24,46.27,46.21,46.25,113346.0,39.6818,39.7075,39.656,39.6904,113346.0
2019-08-29 12:25:00,46.25,46.25,46.2,46.21,226374.0,39.6904,39.6904,39.6475,39.656,226374.0
2019-08-29 12:30:00,46.21,46.26,46.16,46.26,124519.0,39.656,39.699,39.6131,39.699,124519.0
2019-08-29 12:35:00,46.26,46.32,46.25,46.32,95578.0,39.699,39.7504,39.6904,39.7504,95578.0
2019-08-29 12:40:00,46.32,46.32,46.29,46.3,100994.0,39.7504,39.7504,39.7247,39.7333,100994.0
2019-08-29 12:45:00,46.3,46.32,46.28,46.3,110029.0,39.7333,39.7504,39.7161,39.7333,110029.0
2019-08-29 12:50:00,46.3,46.36,46.29,46.35,67700.0,39.7333,39.7848,39.7247,39.7762,67700.0
2019-08-29 12:55:00,46.35,46.36,46.31,46.32,131001.0,39.7762,39.7848,39.7419,39.7504,131001.0
2019-08-29 13:00:00,46.32,46.39,46.31,46.39,169142.0,39.7504,39.8105,39.7419,39.8105,169142.0
2019-08-29 13:05:00,46.39,46.4,46.34,46.36,82932.0,39.8105,39.8191,39.7676,39.7848,82932.0
2019-08-29 13:10:00,46.35,46.41,46.3,46.38,149772.0,39.7762,39.8277,39.7333,39.8019,149772.0
2019-08-29 13:15:00,46.39,46.43,46.35,46.41,110287.0,39.8105,39.8448,39.7762,39.8277,110287.0
2019-08-29 13:20:00,46.42,46.49,46.38,46.38,257816.0,39.8363,39.8963,39.8019,39.8019,257816.0
2019-08-29 13:25:00,46.39,46.43,46.36,46.4,134619.0,39.8105,39.8448,39.7848,39.8191,134619.0
2019-08-29 13:30:00,46.41,46.42,46.36,46.38,193034.0,39.8277,39.8363,39.7848,39.8019,193034.0
2019-08-29 13:35:00,46.39,46.39,46.31,46.36,183566.0,39.8105,39.8105,39.7419,39.7848,183566.0
2019-08-29 13:40:00,46.35,46.4,46.35,46.36,87673.0,39.7762,39.8191,39.7762,39.7848,87673.0
2019-08-29 13:45:00,46.36,46.37,46.33,46.35,86884.0,39.7848,39.7934,39.759,39.7762,86884.0
2019-08-29 13:50:00,46.35,46.4,46.35,46.4,102366.0,39.7762,39.8191,39.7762,39.8191,102366.0
2019-08-29 13:55:00,46.4,46.42,46.37,46.37,90061.0,39.8191,39.8363,39.7934,39.7934,90061.0
2019-08-29 14:00:00,46.38,46.44,46.37,46.42,104046.0,39.8019,39.8534,39.7934,39.8363,104046.0
2019-08-29 14:05:00,46.42,46.45,46.39,46.45,112478.0,39.8363,39.862,39.8105,39.862,112478.0
2019-08-29 14:10:00,46.44,46.48,46.44,46.45,152389.0,39.8534,39.8878,39.8534,39.862,152389.0
2019-08-29 14:15:00,46.45,46.45,46.36,46.4,172738.0,39.862,39.862,39.7848,39.8191,172738.0
2019-08-29 14:20:00,46.39,46.42,46.37,46.38,129743.0,39.8105,39.8363,39.7934,39.8019,129743.0
2019-08-29 14:25:00,46.38,46.42,46.38,46.4,65863.0,39.8019,39.8363,39.8019,39.8191,65863.0
2019-08-29 14:30:00,46.41,46.43,46.4,46.41,125881.0,39.8277,39.8448,39.8191,39.8277,125881.0
2019-08-29 14:35:00,46.41,46.43,46.37,46.42,108914.0,39.8277,39.8448,39.7934,39.8363,108914.0
2019-08-29 14:40:00,46.42,46.47,46.42,46.46,124847.0,39.8363,39.8792,39.8363,39.8706,124847.0
2019-08-29 14:45:00,46.47,46.49,46.42,46.44,129824.0,39.8792,39.8963,39.8363,39.8534,129824.0
2019-08-29 14:50:00,46.44,46.46,46.42,46.45,91400.0,39.8534,39.8706,39.8363,39.862,91400.0
2019-08-29 14:55:00,46.45,46.46,46.39,46.4,126994.0,39.862,39.8706,39.8105,39.8191,126994.0
2019-08-29 15:00:00,46.4,46.42,46.36,46.38,126748.0,39.8191,39.8363,39.7848,39.8019,126748.0
2019-08-29 15:05:00,46.39,46.4,46.33,46.36,155766.0,39.8105,39.8191,39.759,39.7848,155766.0
2019-08-29 15:10:00,46.36,46.41,46.35,46.4,112367.0,39.7848,39.8277,39.7762,39.8191,112367.0
2019-08-29 15:15:00,46.4,46.41,46.37,46.4,133921.0,39.8191,39.8277,39.7934,39.8191,133921.0
2019-08-29 15:20:00,46.41,46.41,46.32,46.34,142956.0,39.8277,39.8277,39.7504,39.7676,142956.0
2019-08-29 15:25:00,46.34,46.35,46.27,46.27,172821.0,39.7676,39.7762,39.7075,39.7075,172821.0
2019-08-29 15:30:00,46.28,46.3,46.22,46.23,260994.0,39.7161,39.7333,39.6646,39.6732,260994.0
2019-08-29 15:35:00,46.24,46.28,46.21,46.27,305134.0,39.6818,39.7161,39.656,39.7075,305134.0
2019-08-29 15:40:00,46.27,46.27,46.22,46.23,180016.0,39.7075,39.7075,39.6646,39.6732,180016.0
2019-08-29 15:45:00,46.23,46.34,46.22,46.3,305887.0,39.6732,39.7676,39.6646,39.7333,305887.0
2019-08-29 15:50:00,46.3,46.32,46.2,46.21,428311.0,39.7333,39.7504,39.6475,39.656,428311.0
2019-08-29 15:55:00,46.21,46.23,46.13,46.2,756791.0,39.656,39.6732,39.5874,39.6475,756791.0
2019-08-30 09:30:00,46.54,46.74,46.47,46.67,506504.0,39.9392,40.1109,39.8792,40.0508,506504.0
2019-08-30 09:35:00,46.66,46.69,46.51,46.55,123810.0,40.0422,40.068,39.9135,39.9478,123810.0
2019-08-30 09:40:00,46.55,46.59,46.52,46.55,88062.0,39.9478,39.9821,39.9221,39.9478,88062.0
2019-08-30 09:45:00,46.56,46.63,46.54,46.61,219235.0,39.9564,40.0165,39.9392,39.9993,219235.0
2019-08-30 09:50:00,46.61,46.61,46.53,46.6,121189.0,39.9993,39.9993,39.9307,39.9907,121189.0
2019-08-30 09:55:00,46.61,46.67,46.58,46.65,210290.0,39.9993,40.0508,39.9736,40.0336,210290.0
2019-08-30 10:00:00,46.65,46.75,46.64,46.74,159659.0,40.0336,40.1195,40.0251,40.1109,159659.0
2019-08-30 10:05:00,46.74,46.79,46.71,46.76,139853.0,40.1109,40.1538,40.0851,40.128,139853.0
2019-08-30 10:10:00,46.77,46.84,46.73,46.73,146044.0,40.1366,40.1967,40.1023,40.1023,146044.0
2019-08-30 10:15:00,46.73,46.77,46.69,46.76,100818.0,40.1023,40.1366,40.068,40.128,100818.0
2019-08-30 10:20:00,46.76,46.78,46.65,46.7,218196.0,40.128,40.1452,40.0336,40.0765,218196.0
2019-08-30 10:25:00,46.7,46.73,46.6,46.62,99313.0,40.0765,40.1023,39.9907,40.0079,99313.0
2019-08-30 10:30:00,46.63,46.7,46.62,46.68,91564.0,40.0165,40.0765,40.0079,40.0594,91564.0
2019-08-30 10:35:00,46.68,46.72,46.66,46.7,97741.0,40.0594,40.0937,40.0422,40.0765,97741.0
2019-08-30 10:40:00,46.7,46.74,46.67,46.72,99757.0,40.0765,40.1109,40.0508,40.0937,99757.0
2019-08-30 10:45:00,46.72,46.78,46.7,46.74,167801.0,40.0937,40.1452,40.0765,40.1109,167801.0
2019-08-30 10:50:00,46.74,46.75,46.63,46.64,152931.0,40.1109,40.1195,40.0165,40.0251,152931.0
2019-08-30 10:55:00,46.64,46.67,46.59,46.6,145357.0,40.0251,40.0508,39.9821,39.9907,145357.0
2019-08-30 11:00:00,46.6,46.63,46.5,46.51,180113.0,39.9907,40.0165,39.9049,39.9135,180113.0
2019-08-30 11:05:00,46.51,46.58,46.47,46.56,109717.0,39.9135,39.9736,39.8792,39.9564,109717.0
2019-08-30 11:10:00,46.57,46.58,46.48,46.49,192610.0,39.965,39.9736,39.8878,39.8963,192610.0
2019-08-30 11:15:00,46.49,46.53,46.44,46.48,177894.0,39.8963,39.9307,39.8534,39.8878,177894.0
2019-08-30 11:20:00,46.48,46.58,46.45,46.55,138394.0,39.8878,39.9736,39.862,39.9478,138394.0
2019-08-30 11:25:00,46.55,46.56,46.47,46.5,199779.0,39.9478,39.9564,39.8792,39.9049,199779.0
2019-08-30 11:30:00,46.51,46.65,46.51,46.64,170696.0,39.9135,40.0336,39.9135,40.0251,170696.0
2019-08-30 11:35:00,46.65,46.68,46.59,46.66,91321.0,40.0336,40.0594,39.9821,40.0422,91321.0
2019-08-30 11:40:00,46.66,46.68,46.64,46.65,91792.0,40.0422,40.0594,40.0251,40.0336,91792.0
2019-08-30 11:45:00,46.66,46.74,46.64,46.73,136957.0,40.0422,40.1109,40.0251,40.1023,136957.0
2019-08-30 11:50:00,46.74,46.75,46.69,46.72,81097.0,40.1109,40.1195,40.068,40.0937,81097.0
2019-08-30 11:55:00,46.72,46.73,46.67,46.72,72564.0,40.0937,40.1023,40.0508,40.0937,72564.0
2019-08-30 12:00:00,46.72,46.75,46.69,46.73,97404.0,40.0937,40.1195,40.068,40.1023,97404.0
2019-08-30 12:05:00,46.73,46.74,46.67,46.69,145264.0,40.1023,40.1109,40.0508,40.068,145264.0
2019-08-30 12:10:00,46.69,46.75,46.66,46.68,69161.0,40.068,40.1195,40.0422,40.0594,69161.0
2019-08-30 12:15:00,46.68,46.75,46.66,46.75,81441.0,40.0594,40.1195,40.0422,40.1195,81441.0
2019-08-30 12:20:00,46.75,46.77,46.74,46.75,106857.0,40.1195,40.1366,40.1109,40.1195,106857.0
2019-08-30 12:25:00,46.75,46.77,46.74,46.76,82947.0,40.1195,40.1366,40.1109,40.128,82947.0
2019-08-30 12:30:00,46.76,46.8,46.72,46.8,119579.0,40.128,40.1624,40.0937,40.1624,119579.0
2019-08-30 12:35:00,46.8,46.8,46.77,46.79,87585.0,40.1624,40.1624,40.1366,40.1538,87585.0
2019-08-30 12:40:00,46.8,46.85,46.79,46.84,113879.0,40.1624,40.2053,40.1538,40.1967,113879.0
2019-08-30 12:45:00,46.84,46.84,46.75,46.76,52344.0,40.1967,40.1967,40.1195,40.128,52344.0
2019-08-30 12:50:00,46.77,46.86,46.75,46.85,99402.0,40.1366,40.2139,40.1195,40.2053,99402.0
2019-08-30 12:55:00,46.85,46.89,46.84,46.87,79167.0,40.2053,40.2396,40.1967,40.2224,79167.0
2019-08-30 13:00:00,46.87,46.89,46.84,46.89,240278.0,40.2224,40.2396,40.1967,40.2396,240278.0
2019-08-30 13:05:00,46.88,46.9,46.85,46.87,110915.0,40.231,40.2482,40.2053,40.2224,110915.0
2019-08-30 13:10:00,46.86,46.89,46.84,46.85,82903.0,40.2139,40.2396,40.1967,40.2053,82903.0
2019-08-30 13:15:00,46.86,46.86,46.8,46.82,127524.0,40.2139,40.2139,40.1624,40.1795,127524.0
2019-08-30 13:20:00,46.82,46.85,46.79,46.82,87122.0,40.1795,40.2053,40.1538,40.1795,87122.0
2019-08-30 13:25:00,46.82,46.85,46.81,46.84,95303.0,40.1795,40.2053,40.1709,40.1967,95303.0
2019-08-30 13:30:00,46.83,46.88,46.82,46.85,183388.0,40.1881,40.231,40.1795,40.2053,183388.0
2019-08-30 13:35:00,46.86,46.86,46.79,46.8,144153.0,40.2139,40.2139,40.1538,40.1624,144153.0
2019-08-30 13:40:00,46.8,46.82,46.79,46.8,127657.0,40.1624,40.1795,40.1538,40.1624,127657.0
2019-08-30 13:45:00,46.8,46.84,46.78,46.81,147444.0,40.1624,40.1967,40.1452,40.1709,147444.0
2019-08-30 13:50:00,46.81,46.85,46.81,46.83,144217.0,40.1709,40.2053,40.1709,40.1881,144217.0
2019-08-30 13:55:00,46.83,46.85,46.79,46.83,145373.0,40.1881,40.2053,40.1538,40.1881,145373.0
2019-08-30 14:00:00,46.83,46.87,46.82,46.86,122183.0,40.1881,40.2224,40.1795,40.2139,122183.0
2019-08-30 14:05:00,46.85,46.88,46.85,46.88,99882.0,40.2053,40.231,40.2053,40.231,99882.0
2019-08-30 14:10:00,46.87,46.89,46.8,46.8,108850.0,40.2224,40.2396,40.1624,40.1624,108850.0
2019-08-30 14:15:00,46.81,46.84,46.77,46.8,118437.0,40.1709,40.1967,40.1366,40.1624,118437.0
2019-08-30 14:20:00,46.8,46.81,46.76,46.76,95736.0,40.1624,40.1709,40.128,40.128,95736.0
2019-08-30 14:25:00,46.76,46.77,46.74,46.77,86352.0,40.128,40.1366,40.1109,40.1366,86352.0
2019-08-30 14:30:00,46.77,46.81,46.7,46.71,117713.0,40.1366,40.1709,40.0765,40.0851,117713.0
2019-08-30 14:35:00,46.71,46.72,46.66,46.68,109699.0,40.0851,40.0937,40.0422,40.0594,109699.0
2019-08-30 14:40:00,46.68,46.68,46.61,46.64,121278.0,40.0594,40.0594,39.9993,40.0251,121278.0
2019-08-30 14:45:00,46.63,46.64,46.57,46.59,100832.0,40.0165,40.0251,39.965,39.9821,100832.0
2019-08-30 14:50:00,46.6,46.62,46.51,46.55,100047.0,39.9907,40.0079,39.9135,39.9478,100047.0
2019-08-30 14:55:00,46.55,46.58,46.52,46.53,87176.0,39.9478,39.9736,39.9221,39.9307,87176.0
2019-08-30 15:00:00,46.53,46.59,46.47,46.48,135931.0,39.9307,39.9821,39.8792,39.8878,135931.0
2019-08-30 15:05:00,46.49,46.54,46.49,46.54,119006.0,39.8963,39.9392,39.8963,39.9392,119006.0
2019-08-30 15:10:00,46.53,46.54,46.45,46.49,175489.0,39.9307,39.9392,39.862,39.8963,175489.0
2019-08-30 15:15:00,46.5,46.52,46.41,46.42,146455.0,39.9049,39.9221,39.8277,39.8363,146455.0
2019-08-30 15:20:00,46.42,46.48,46.41,46.48,110806.0,39.8363,39.8878,39.8277,39.8878,110806.0
2019-08-30 15:25:00,46.48,46.61,46.47,46.57,134846.0,39.8878,39.9993,39.8792,39.965,134846.0
2019-08-30 15:30:00,46.58,46.62,46.56,46.57,181044.0,39.9736,40.0079,39.9564,39.965,181044.0
2019-08-30 15:35:00,46.58,46.6,46.49,46.5,141419.0,39.9736,39.9907,39.8963,39.9049,141419.0
2019-08-30 15:40:00,46.49,46.54,46.45,46.47,156214.0,39.8963,39.9392,39.862,39.8792,156214.0
2019-08-30 15:45:00,46.48,46.55,46.47,46.53,219099.0,39.8878,39.9478,39.8792,39.9307,219099.0
2019-08-30 15:50:00,46.52,46.64,46.51,46.62,422558.0,39.9221,40.0251,39.9135,40.0079,422558.0
2019-08-30 15:55:00,46.62,46.67,46.53,46.54,1083016.0,40.0079,40.0508,39.9307,39.9392,1083016.0
2019-09-03 09:30:00,46.31,46.31,45.93,46.03,527313.0,39.7419,39.7419,39.4158,39.5016,527313.0
2019-09-03 09:35:00,46.02,46.12,45.93,45.97,321220.0,39.493,39.5788,39.4158,39.4501,321220.0
2019-09-03 09:40:00,45.98,46.03,45.88,46.03,258764.0,39.4587,39.5016,39.3728,39.5016,258764.0
2019-09-03 09:45:00,46.03,46.03,45.81,45.81,345806.0,39.5016,39.5016,39.3128,39.3128,345806.0
2019-09-03 09:50:00,45.82,45.91,45.81,45.9,257727.0,39.3214,39.3986,39.3128,39.39,257727.0
2019-09-03 09:55:00,45.91,45.91,45.85,45.88,210836.0,39.3986,39.3986,39.3471,39.3728,210836.0
2019-09-03 10:00:00,45.88,45.88,45.56,45.61,616226.0,39.3728,39.3728,39.0982,39.1411,616226.0
2019-09-03 10:05:00,45.61,45.61,45.48,45.58,364307.0,39.1411,39.1411,39.0296,39.1154,364307.0
2019-09-03 10:10:00,45.58,45.63,45.49,45.52,210091.0,39.1154,39.1583,39.0382,39.0639,210091.0
2019-09-03 10:15:00,45.52,45.64,45.49,45.62,143942.0,39.0639,39.1669,39.0382,39.1497,143942.0
2019-09-03 10:20:00,45.62,45.85,45.61,45.79,375689.0,39.1497,39.3471,39.1411,39.2956,375689.0
2019-09-03 10:25:00,45.79,45.88,45.71,45.88,153280.0,39.2956,39.3728,39.227,39.3728,153280.0
2019-09-03 10:30:00,45.87,45.88,45.78,45.82,183175.0,39.3643,39.3728,39.287,39.3214,183175.0
2019-09-03 10:35:00,45.82,45.84,45.77,45.81,142312.0,39.3214,39.3385,39.2784,39.3128,142312.0
2019-09-03 10:40:00,45.81,45.98,45.79,45.84,264648.0,39.3128,39.4587,39.2956,39.3385,264648.0
2019-09-03 10:45:00,45.85,45.89,45.76,45.83,165591.0,39.3471,39.3814,39.2699,39.3299,165591.0
2019-09-03 10:50:00,45.83,46.0,45.83,45.95,290956.0,39.3299,39.4758,39.3299,39.4329,290956.0
2019-09-03 10:55:00,45.95,45.98,45.89,45.95,150686.0,39.4329,39.4587,39.3814,39.4329,150686.0
2019-09-03 11:00:00,45.95,46.0,45.92,45.99,133748.0,39.4329,39.4758,39.4072,39.4672,133748.0
2019-09-03 11:05:00,45.98,46.02,45.93,45.98,131770.0,39.4587,39.493,39.4158,39.4587,131770.0
2019-09-03 11:10:00,45.97,45.98,45.84,45.87,200435.0,39.4501,39.4587,39.3385,39.3643,200435.0
2019-09-03 11:15:00,45.87,45.96,45.85,45.91,161161.0,39.3643,39.4415,39.3471,39.3986,161161.0
2019-09-03 11:20:00,45.9,45.96,45.84,45.89,118588.0,39.39,39.4415,39.3385,39.3814,118588.0
2019-09-03 11:25:00,45.89,45.98,45.84,45.95,123205.0,39.3814,39.4587,39.3385,39.4329,123205.0
2019-09-03 11:30:00,45.94,46.02,45.88,45.95,145598.0,39.4243,39.493,39.3728,39.4329,145598.0
2019-09-03 11:35:00,45.95,46.0,45.94,45.99,107181.0,39.4329,39.4758,39.4243,39.4672,107181.0
2019-09-03 11:40:00,45.99,46.04,45.95,45.98,155879.0,39.4672,39.5102,39.4329,39.4587,155879.0
2019-09-03 11:45:00,45.99,46.06,45.94,46.04,163889.0,39.4672,39.5273,39.4243,39.5102,163889.0
2019-09-03 11:50:00,46.03,46.04,45.94,45.95,77706.0,39.5016,39.5102,39.4243,39.4329,77706.0
2019-09-03 11:55:00,45.95,45.97,45.87,45.88,141670.0,39.4329,39.4501,39.3643,39.3728,141670.0
2019-09-03 12:00:00,45.87,45.89,45.84,45.88,118511.0,39.3643,39.3814,39.3385,39.3728,118511.0
2019-09-03 12:05:00,45.87,45.91,45.77,45.78,120225.0,39.3643,39.3986,39.2784,39.287,120225.0
2019-09-03 12:10:00,45.77,45.83,45.75,45.83,91766.0,39.2784,39.3299,39.2613,39.3299,91766.0
2019-09-03 12:15:00,45.84,45.87,45.8,45.87,111652.0,39.3385,39.3643,39.3042,39.3643,111652.0
2019-09-03 12:20:00,45.88,45.91,45.85,45.86,90018.0,39.3728,39.3986,39.3471,39.3557,90018.0
2019-09-03 12:25:00,45.86,45.89,45.82,45.87,92916.0,39.3557,39.3814,39.3214,39.3643,92916.0
2019-09-03 12:30:00,45.86,45.88,45.82,45.85,121950.0,39.3557,39.3728,39.3214,39.3471,121950.0
2019-09-03 12:35:00,45.85,45.93,45.85,45.91,136207.0,39.3471,39.4158,39.3471,39.3986,136207.0
2019-09-03 12:40:00,45.91,45.92,45.85,45.88,104747.0,39.3986,39.4072,39.3471,39.3728,104747.0
2019-09-03 12:45:00,45.87,45.97,45.86,45.95,87771.0,39.3643,39.4501,39.3557,39.4329,87771.0
2019-09-03 12:50:00,45.94,45.95,45.85,45.86,88301.0,39.4243,39.4329,39.3471,39.3557,88301.0
2019-09-03 12:55:00,45.86,45.91,45.86,45.88,67066.0,39.3557,39.3986,39.3557,39.3728,67066.0
2019-09-03 13:00:00,45.88,45.98,45.88,45.9,108397.0,39.3728,39.4587,39.3728,39.39,108397.0
2019-09-03 13:05:00,45.9,45.96,45.89,45.95,64772.0,39.39,39.4415,39.3814,39.4329,64772.0
2019-09-03 13:10:00,45.95,46.01,45.94,46.0,98465.0,39.4329,39.4844,39.4243,39.4758,98465.0
2019-09-03 13:15:00,46.01,46.05,45.97,45.99,116445.0,39.4844,39.5187,39.4501,39.4672,116445.0
2019-09-03 13:20:00,45.99,45.99,45.91,45.95,95581.0,39.4672,39.4672,39.3986,39.4329,95581.0
2019-09-03 13:25:00,45.95,46.01,45.94,45.98,90682.0,39.4329,39.4844,39.4243,39.4587,90682.0
2019-09-03 13:30:00,45.98,46.02,45.94,45.96,138411.0,39.4587,39.493,39.4243,39.4415,138411.0
2019-09-03 13:35:00,45.96,45.98,45.92,45.98,95528.0,39.4415,39.4587,39.4072,39.4587,95528.0
2019-09-03 13:40:00,45.97,46.04,45.96,46.02,176742.0,39.4501,39.5102,39.4415,39.493,176742.0
2019-09-03 13:45:00,46.03,46.03,45.96,46.02,157318.0,39.5016,39.5016,39.4415,39.493,157318.0
2019-09-03 13:50:00,46.01,46.02,45.95,45.97,138279.0,39.4844,39.493,39.4329,39.4501,138279.0
2019-09-03 13:55:00,45.98,46.08,45.97,46.07,63474.0,39.4587,39.5445,39.4501,39.5359,63474.0
2019-09-03 14:00:00,46.08,46.12,46.06,46.08,119051.0,39.5445,39.5788,39.5273,39.5445,119051.0
2019-09-03 14:05:00,46.08,46.11,46.05,46.09,89025.0,39.5445,39.5702,39.5187,39.5531,89025.0
2019-09-03 14:10:00,46.1,46.19,46.09,46.19,129707.0,39.5616,39.6389,39.5531,39.6389,129707.0
2019-09-03 14:15:00,46.18,46.19,46.12,46.13,122823.0,39.6303,39.6389,39.5788,39.5874,122823.0
2019-09-03 14:20:00,46.13,46.18,46.11,46.12,80481.0,39.5874,39.6303,39.5702,39.5788,80481.0
2019-09-03 14:25:00,46.12,46.15,46.09,46.14,128879.0,39.5788,39.6046,39.5531,39.596,128879.0
2019-09-03 14:30:00,46.13,46.16,46.11,46.13,149517.0,39.5874,39.6131,39.5702,39.5874,149517.0
2019-09-03 14:35:00,46.13,46.17,46.1,46.14,138131.0,39.5874,39.6217,39.5616,39.596,138131.0
2019-09-03 14:40:00,46.15,46.21,46.13,46.19,133612.0,39.6046,39.656,39.5874,39.6389,133612.0
2019-09-03 14:45:00,46.19,46.23,46.17,46.21,158165.0,39.6389,39.6732,39.6217,39.656,158165.0
2019-09-03 14:50:00,46.22,46.26,46.13,46.16,120970.0,39.6646,39.699,39.5874,39.6131,120970.0
2019-09-03 14:55:00,46.16,46.24,46.14,46.23,184529.0,39.6131,39.6818,39.596,39.6732,184529.0
2019-09-03 15:00:00,46.24,46.25,46.2,46.2,136019.0,39.6818,39.6904,39.6475,39.6475,136019.0
2019-09-03 15:05:00,46.21,46.22,46.17,46.21,124206.0,39.656,39.6646,39.6217,39.656,124206.0
2019-09-03 15:10:00,46.21,46.26,46.19,46.24,119365.0,39.656,39.699,39.6389,39.6818,119365.0
2019-09-03 15:15:00,46.23,46.31,46.21,46.3,149861.0,39.6732,39.7419,39.656,39.7333,149861.0
2019-09-03 15:20:00,46.3,46.33,46.27,46.28,166592.0,39.7333,39.759,39.7075,39.7161,166592.0
2019-09-03 15:25:00,46.29,46.3,46.27,46.28,145337.0,39.7247,39.7333,39.7075,39.7161,145337.0
2019-09-03 15:30:00,46.29,46.32,46.25,46.3,240480.0,39.7247,39.7504,39.6904,39.7333,240480.0
2019-09-03 15:35:00,46.3,46.34,46.28,46.28,202987.0,39.7333,39.7676,39.7161,39.7161,202987.0
2019-09-03 15:40:00,46.29,46.3,46.18,46.19,210831.0,39.7247,39.7333,39.6303,39.6389,210831.0
2019-09-03 15:45:00,46.2,46.26,46.13,46.13,242124.0,39.6475,39.699,39.5874,39.5874,242124.0
2019-09-03 15:50:00,46.14,46.21,46.13,46.15,421825.0,39.596,39.656,39.5874,39.6046,421825.0
2019-09-03 15:55:00,46.14,46.15,46.03,46.11,704725.0,39.596,39.6046,39.5016,39.5702,704725.0
2019-09-04 09:30:00,46.54,46.56,46.35,46.38,337286.0,39.9392,39.9564,39.7762,39.8019,337286.0
2019-09-04 09:35:00,46.38,46.5,46.34,46.47,241492.0,39.8019,39.9049,39.7676,39.8792,241492.0
2019-09-04 09:40:00,46.48,46.52,46.41,46.46,144287.0,39.8878,39.9221,39.8277,39.8706,144287.0
2019-09-04 09:45:00,46.46,46.49,46.31,46.34,123392.0,39.8706,39.8963,39.7419,39.7676,123392.0
2019-09-04 09:50:00,46.34,46.44,46.33,46.41,149899.0,39.7676,39.8534,39.759,39.8277,149899.0
2019-09-04 09:55:00,46.41,46.45,46.36,46.39,124860.0,39.8277,39.862,39.7848,39.8105,124860.0
2019-09-04 10:00:00,46.38,46.44,46.37,46.41,160465.0,39.8019,39.8534,39.7934,39.8277,160465.0
2019-09-04 10:05:00,46.41,46.47,46.39,46.47,94661.0,39.8277,39.8792,39.8105,39.8792,94661.0
2019-09-04 10:10:00,46.47,46.51,46.41,46.43,172867.0,39.8792,39.9135,39.8277,39.8448,172867.0
2019-09-04 10:15:00,46.42,46.55,46.41,46.55,161717.0,39.8363,39.9478,39.8277,39.9478,161717.0
2019-09-04 10:20:00,46.54,46.6,46.5,46.54,226341.0,39.9392,39.9907,39.9049,39.9392,226341.0
2019-09-04 10:25:00,46.54,46.68,46.5,46.67,221627.0,39.9392,40.0594,39.9049,40.0508,221627.0
2019-09-04 10:30:00,46.67,46.67,46.54,46.54,128063.0,40.0508,40.0508,39.9392,39.9392,128063.0
2019-09-04 10:35:00,46.55,46.55,46.5,46.5,81572.0,39.9478,39.9478,39.9049,39.9049,81572.0
2019-09-04 10:40:00,46.5,46.53,46.48,46.52,111812.0,39.9049,39.9307,39.8878,39.9221,111812.0
2019-09-04 10:45:00,46.52,46.56,46.49,46.54,82349.0,39.9221,39.9564,39.8963,39.9392,82349.0
2019-09-04 10:50:00,46.54,46.63,46.54,46.56,110956.0,39.9392,40.0165,39.9392,39.9564,110956.0
2019-09-04 10:55:00,46.56,46.57,46.51,46.51,98248.0,39.9564,39.965,39.9135,39.9135,98248.0
2019-09-04 11:00:00,46.52,46.53,46.47,46.51,127334.0,39.9221,39.9307,39.8792,39.9135,127334.0
2019-09-04 11:05:00,46.51,46.58,46.5,46.53,92828.0,39.9135,39.9736,39.9049,39.9307,92828.0
2019-09-04 11:10:00,46.54,46.56,46.49,46.51,64585.0,39.9392,39.9564,39.8963,39.9135,64585.0
2019-09-04 11:15:00,46.5,46.63,46.49,46.6,66834.0,39.9049,40.0165,39.8963,39.9907,66834.0
2019-09-04 11:20:00,46.61,46.66,46.59,46.65,162221.0,39.9993,40.0422,39.9821,40.0336,162221.0
2019-09-04 11:25:00,46.65,46.67,46.62,46.65,153316.0,40.0336,40.0508,40.0079,40.0336,153316.0
2019-09-04 11:30:00,46.65,46.7,46.65,46.69,131372.0,40.0336,40.0765,40.0336,40.068,131372.0
2019-09-04 11:35:00,46.68,46.7,46.55,46.55,370833.0,40.0594,40.0765,39.9478,39.9478,370833.0
2019-09-04 11:40:00,46.56,46.63,46.55,46.62,99152.0,39.9564,40.0165,39.9478,40.0079,99152.0
2019-09-04 11:45:00,46.63,46.63,46.49,46.5,102885.0,40.0165,40.0165,39.8963,39.9049,102885.0
2019-09-04 11:50:00,46.5,46.52,46.38,46.42,87240.0,39.9049,39.9221,39.8019,39.8363,87240.0
2019-09-04 11:55:00,46.43,46.44,46.35,46.38,247166.0,39.8448,39.8534,39.7762,39.8019,247166.0
2019-09-04 12:00:00,46.38,46.53,46.38,46.51,182320.0,39.8019,39.9307,39.8019,39.9135,182320.0
2019-09-04 12:05:00,46.51,46.53,46.49,46.51,117605.0,39.9135,39.9307,39.8963,39.9135,117605.0
2019-09-04 12:10:00,46.51,46.54,46.49,46.51,85968.0,39.9135,39.9392,39.8963,39.9135,85968.0
2019-09-04 12:15:00,46.5,46.52,46.45,46.48,75123.0,39.9049,39.9221,39.862,39.8878,75123.0
2019-09-04 12:20:00,46.47,46.5,46.44,46.48,92042.0,39.8792,39.9049,39.8534,39.8878,92042.0
2019-09-04 12:25:00,46.48,46.53,46.47,46.51,62256.0,39.8878,39.9307,39.8792,39.9135,62256.0
2019-09-04 12:30:00,46.51,46.53,46.49,46.51,74938.0,39.9135,39.9307,39.8963,39.9135,74938.0
2019-09-04 12:35:00,46.51,46.54,46.48,46.48,76193.0,39.9135,39.9392,39.8878,39.8878,76193.0
2019-09-04 12:40:00,46.48,46.49,46.45,46.48,51658.0,39.8878,39.8963,39.862,39.8878,51658.0
2019-09-04 12:45:00,46.49,46.5,46.45,46.48,62290.0,39.8963,39.9049,39.862,39.8878,62290.0
2019-09-04 12:50:00,46.48,46.48,46.43,46.43,83861.0,39.8878,39.8878,39.8448,39.8448,83861.0
2019-09-04 12:55:00,46.43,46.46,46.41,46.45,47386.0,39.8448,39.8706,39.8277,39.862,47386.0
2019-09-04 13:00:00,46.45,46.49,46.44,46.46,161760.0,39.862,39.8963,39.8534,39.8706,161760.0
2019-09-04 13:05:00,46.46,46.46,46.41,46.45,80673.0,39.8706,39.8706,39.8277,39.862,80673.0
2019-09-04 13:10:00,46.45,46.45,46.35,46.41,84747.0,39.862,39.862,39.7762,39.8277,84747.0
2019-09-04 13:15:00,46.4,46.41,46.39,46.4,99497.0,39.8191,39.8277,39.8105,39.8191,99497.0
2019-09-04 13:20:00,46.4,46.45,46.39,46.43,112321.0,39.8191,39.862,39.8105,39.8448,112321.0
2019-09-04 13:25:00,46.43,46.52,46.42,46.5,121820.0,39.8448,39.9221,39.8363,39.9049,121820.0
2019-09-04 13:30:00,46.51,46.51,46.44,46.44,55614.0,39.9135,39.9135,39.8534,39.8534,55614.0
2019-09-04 13:35:00,46.44,46.47,46.33,46.34,70389.0,39.8534,39.8792,39.759,39.7676,70389.0
2019-09-04 13:40:00,46.34,46.4,46.32,46.35,85607.0,39.7676,39.8191,39.7504,39.7762,85607.0
2019-09-04 13:45:00,46.35,46.36,46.28,46.29,81921.0,39.7762,39.7848,39.7161,39.7247,81921.0
2019-09-04 13:50:00,46.29,46.31,46.28,46.29,83130.0,39.7247,39.7419,39.7161,39.7247,83130.0
2019-09-04 13:55:00,46.29,46.34,46.29,46.3,93852.0,39.7247,39.7676,39.7247,39.7333,93852.0
2019-09-04 14:00:00,46.3,46.38,46.28,46.36,133100.0,39.7333,39.8019,39.7161,39.7848,133100.0
2019-09-04 14:05:00,46.37,46.37,46.34,46.36,103254.0,39.7934,39.7934,39.7676,39.7848,103254.0
2019-09-04 14:10:00,46.37,46.37,46.32,46.34,100940.0,39.7934,39.7934,39.7504,39.7676,100940.0
2019-09-04 14:15:00,46.34,46.39,46.34,46.39,124449.0,39.7676,39.8105,39.7676,39.8105,124449.0
2019-09-04 14:20:00,46.38,46.45,46.37,46.44,137011.0,39.8019,39.862,39.7934,39.8534,137011.0
2019-09-04 14:25:00,46.43,46.49,46.43,46.46,127627.0,39.8448,39.8963,39.8448,39.8706,127627.0
2019-09-04 14:30:00,46.46,46.47,46.43,46.45,118827.0,39.8706,39.8792,39.8448,39.862,118827.0
2019-09-04 14:35:00,46.45,46.46,46.43,46.45,89000.0,39.862,39.8706,39.8448,39.862,89000.0
2019-09-04 14:40:00,46.44,46.51,46.43,46.49,141633.0,39.8534,39.9135,39.8448,39.8963,141633.0
2019-09-04 14:45:00,46.5,46.54,46.47,46.53,127621.0,39.9049,39.9392,39.8792,39.9307,127621.0
2019-09-04 14:50:00,46.53,46.55,46.5,46.53,153044.0,39.9307,39.9478,39.9049,39.9307,153044.0
2019-09-04 14:55:00,46.53,46.54,46.47,46.5,148776.0,39.9307,39.9392,39.8792,39.9049,148776.0
2019-09-04 15:00:00,46.51,46.6,46.5,46.59,127948.0,39.9135,39.9907,39.9049,39.9821,127948.0
2019-09-04 15:05:00,46.59,46.62,46.56,46.58,106144.0,39.9821,40.0079,39.9564,39.9736,106144.0
2019-09-04 15:10:00,46.59,46.65,46.58,46.65,129142.0,39.9821,40.0336,39.9736,40.0336,129142.0
2019-09-04 15:15:00,46.65,46.65,46.59,46.59,189756.0,40.0336,40.0336,39.9821,39.9821,189756.0
2019-09-04 15:20:00,46.59,46.6,46.55,46.55,150157.0,39.9821,39.9907,39.9478,39.9478,150157.0
2019-09-04 15:25:00,46.56,46.58,46.53,46.58,129023.0,39.9564,39.9736,39.9307,39.9736,129023.0
2019-09-04 15:30:00,46.58,46.62,46.56,46.61,274812.0,39.9736,40.0079,39.9564,39.9993,274812.0
2019-09-04 15:35:00,46.61,46.65,46.58,46.58,307416.0,39.9993,40.0336,39.9736,39.9736,307416.0
2019-09-04 15:40:00,46.58,46.62,46.57,46.59,189476.0,39.9736,40.0079,39.965,39.9821,189476.0
2019-09-04 15:45:00,46.59,46.6,46.5,46.55,267540.0,39.9821,39.9907,39.9049,39.9478,267540.0
2019-09-04 15:50:00,46.55,46.57,46.51,46.52,384758.0,39.9478,39.965,39.9135,39.9221,384758.0
2019-09-04 15:55:00,46.53,46.53,46.46,46.5,727165.0,39.9307,39.9307,39.8706,39.9049,727165.0
2019-09-05 09:30:00,47.31,47.54,47.3,47.51,496907.0,40.6,40.7974,40.5915,40.7717,496907.0
2019-09-05 09:35:00,47.51,47.73,47.45,47.66,418017.0,40.7717,40.9605,40.7202,40.9004,418017.0
2019-09-05 09:40:00,47.66,47.71,47.54,47.6,297941.0,40.9004,40.9433,40.7974,40.8489,297941.0
2019-09-05 09:45:00,47.59,47.84,47.59,47.82,423402.0,40.8403,41.0549,40.8403,41.0377,423402.0
2019-09-05 09:50:00,47.82,47.88,47.7,47.71,243466.0,41.0377,41.0892,40.9347,40.9433,243466.0
2019-09-05 09:55:00,47.71,47.73,47.64,47.72,136743.0,40.9433,40.9605,40.8832,40.9519,136743.0
2019-09-05 10:00:00,47.73,47.95,47.73,47.91,315541.0,40.9605,41.1493,40.9605,41.1149,315541.0
2019-09-05 10:05:00,47.9,47.98,47.86,47.97,301373.0,41.1064,41.175,41.072,41.1664,301373.0
2019-09-05 10:10:00,47.97,48.06,47.95,48.05,515490.0,41.1664,41.2437,41.1493,41.2351,515490.0
2019-09-05 10:15:00,48.05,48.13,48.01,48.09,287743.0,41.2351,41.3037,41.2008,41.2694,287743.0
2019-09-05 10:20:00,48.09,48.17,48.02,48.14,277171.0,41.2694,41.3381,41.2093,41.3123,277171.0
2019-09-05 10:25:00,48.14,48.17,48.06,48.12,329058.0,41.3123,41.3381,41.2437,41.2951,329058.0
2019-09-05 10:30:00,48.12,48.12,48.04,48.11,328064.0,41.2951,41.2951,41.2265,41.2866,328064.0
2019-09-05 10:35:00,48.11,48.14,48.03,48.05,236823.0,41.2866,41.3123,41.2179,41.2351,236823.0
2019-09-05 10:40:00,48.04,48.08,47.93,47.98,190774.0,41.2265,41.2608,41.1321,41.175,190774.0
2019-09-05 10:45:00,47.98,48.0,47.89,47.92,194873.0,41.175,41.1922,41.0978,41.1235,194873.0
2019-09-05 10:50:00,47.91,47.98,47.91,47.92,160770.0,41.1149,41.175,41.1149,41.1235,160770.0
2019-09-05 10:55:00,47.92,47.93,47.83,47.87,230420.0,41.1235,41.1321,41.0463,41.0806,230420.0
2019-09-05 11:00:00,47.88,47.96,47.84,47.88,187707.0,41.0892,41.1578,41.0549,41.0892,187707.0
2019-09-05 11:05:00,47.87,47.89,47.81,47.83,163936.0,41.0806,41.0978,41.0291,41.0463,163936.0
2019-09-05 11:10:00,47.84,47.86,47.79,47.8,172768.0,41.0549,41.072,41.012,41.0205,172768.0
2019-09-05 11:15:00,47.8,47.81,47.71,47.77,143736.0,41.0205,41.0291,40.9433,40.9948,143736.0
2019-09-05 11:20:00,47.77,47.84,47.75,47.81,104308.0,40.9948,41.0549,40.9776,41.0291,104308.0
2019-09-05 11:25:00,47.81,47.81,47.77,47.8,143372.0,41.0291,41.0291,40.9948,41.0205,143372.0
2019-09-05 11:30:00,47.8,47.82,47.73,47.82,134086.0,41.0205,41.0377,40.9605,41.0377,134086.0
2019-09-05 11:35:00,47.82,47.87,47.81,47.87,155286.0,41.0377,41.0806,41.0291,41.0806,155286.0
2019-09-05 11:40:00,47.87,47.88,47.82,47.83,129405.0,41.0806,41.0892,41.0377,41.0463,129405.0
2019-09-05 11:45:00,47.83,47.83,47.74,47.77,103303.0,41.0463,41.0463,40.969,40.9948,103303.0
2019-09-05 11:50:00,47.78,47.82,47.77,47.82,80795.0,41.0034,41.0377,40.9948,41.0377,80795.0
2019-09-05 11:55:00,47.81,47.85,47.79,47.84,102672.0,41.0291,41.0634,41.012,41.0549,102672.0
2019-09-05 12:00:00,47.84,47.85,47.79,47.81,139398.0,41.0549,41.0634,41.012,41.0291,139398.0
2019-09-05 12:05:00,47.8,47.83,47.75,47.77,143480.0,41.0205,41.0463,40.9776,40.9948,143480.0
2019-09-05 12:10:00,47.77,47.85,47.77,47.82,79057.0,40.9948,41.0634,40.9948,41.0377,79057.0
2019-09-05 12:15:00,47.82,47.84,47.78,47.79,57687.0,41.0377,41.0549,41.0034,41.012,57687.0
2019-09-05 12:20:00,47.79,47.8,47.68,47.69,125599.0,41.012,41.0205,40.9176,40.9261,125599.0
2019-09-05 12:25:00,47.69,47.72,47.64,47.69,93865.0,40.9261,40.9519,40.8832,40.9261,93865.0
2019-09-05 12:30:00,47.69,47.74,47.68,47.73,121117.0,40.9261,40.969,40.9176,40.9605,121117.0
2019-09-05 12:35:00,47.74,47.76,47.69,47.71,183738.0,40.969,40.9862,40.9261,40.9433,183738.0
2019-09-05 12:40:00,47.72,47.77,47.69,47.76,104965.0,40.9519,40.9948,40.9261,40.9862,104965.0
2019-09-05 12:45:00,47.77,47.81,47.73,47.73,85015.0,40.9948,41.0291,40.9605,40.9605,85015.0
2019-09-05 12:50:00,47.73,47.76,47.71,47.74,88061.0,40.9605,40.9862,40.9433,40.969,88061.0
2019-09-05 12:55:00,47.74,47.75,47.71,47.73,139429.0,40.969,40.9776,40.9433,40.9605,139429.0
2019-09-05 13:00:00,47.73,47.76,47.59,47.61,143725.0,40.9605,40.9862,40.8403,40.8575,143725.0
2019-09-05 13:05:00,47.61,47.61,47.51,47.55,157768.0,40.8575,40.8575,40.7717,40.806,157768.0
2019-09-05 13:10:00,47.55,47.57,47.53,47.56,109503.0,40.806,40.8232,40.7888,40.8146,109503.0
2019-09-05 13:15:00,47.56,47.66,47.55,47.63,230717.0,40.8146,40.9004,40.806,40.8746,230717.0
2019-09-05 13:20:00,47.64,47.66,47.6,47.64,83940.0,40.8832,40.9004,40.8489,40.8832,83940.0
2019-09-05 13:25:00,47.64,47.69,47.64,47.69,121687.0,40.8832,40.9261,40.8832,40.9261,121687.0
2019-09-05 13:30:00,47.69,47.71,47.65,47.66,127243.0,40.9261,40.9433,40.8918,40.9004,127243.0
2019-09-05 13:35:00,47.66,47.69,47.63,47.69,102934.0,40.9004,40.9261,40.8746,40.9261,102934.0
2019-09-05 13:40:00,47.69,47.71,47.63,47.64,151038.0,40.9261,40.9433,40.8746,40.8832,151038.0
2019-09-05 13:45:00,47.64,47.67,47.62,47.63,86182.0,40.8832,40.909,40.8661,40.8746,86182.0
2019-09-05 13:50:00,47.63,47.68,47.62,47.63,77578.0,40.8746,40.9176,40.8661,40.8746,77578.0
2019-09-05 13:55:00,47.64,47.68,47.62,47.62,116979.0,40.8832,40.9176,40.8661,40.8661,116979.0
2019-09-05 14:00:00,47.62,47.63,47.58,47.6,90772.0,40.8661,40.8746,40.8317,40.8489,90772.0
2019-09-05 14:05:00,47.59,47.69,47.59,47.67,108494.0,40.8403,40.9261,40.8403,40.909,108494.0
2019-09-05 14:10:00,47.68,47.76,47.67,47.73,149314.0,40.9176,40.9862,40.909,40.9605,149314.0
2019-09-05 14:15:00,47.73,47.76,47.73,47.75,155867.0,40.9605,40.9862,40.9605,40.9776,155867.0
2019-09-05 14:20:00,47.75,47.76,47.63,47.69,220406.0,40.9776,40.9862,40.8746,40.9261,220406.0
2019-09-05 14:25:00,47.68,47.76,47.68,47.75,205343.0,40.9176,40.9862,40.9176,40.9776,205343.0
2019-09-05 14:30:00,47.74,47.75,47.69,47.7,137174.0,40.969,40.9776,40.9261,40.9347,137174.0
2019-09-05 14:35:00,47.7,47.76,47.67,47.68,153099.0,40.9347,40.9862,40.909,40.9176,153099.0
2019-09-05 14:40:00,47.68,47.73,47.65,47.73,142115.0,40.9176,40.9605,40.8918,40.9605,142115.0
2019-09-05 14:45:00,47.73,47.73,47.64,47.68,324754.0,40.9605,40.9605,40.8832,40.9176,324754.0
2019-09-05 14:50:00,47.68,47.71,47.66,47.68,230472.0,40.9176,40.9433,40.9004,40.9176,230472.0
2019-09-05 14:55:00,47.67,47.72,47.67,47.72,216851.0,40.909,40.9519,40.909,40.9519,216851.0
2019-09-05 15:00:00,47.72,47.8,47.71,47.79,361180.0,40.9519,41.0205,40.9433,41.012,361180.0
2019-09-05 15:05:00,47.79,47.8,47.74,47.76,173884.0,41.012,41.0205,40.969,40.9862,173884.0
2019-09-05 15:10:00,47.76,47.77,47.71,47.75,205050.0,40.9862,40.9948,40.9433,40.9776,205050.0
2019-09-05 15:15:00,47.75,47.75,47.71,47.72,179959.0,40.9776,40.9776,40.9433,40.9519,179959.0
2019-09-05 15:20:00,47.73,47.74,47.67,47.73,276703.0,40.9605,40.969,40.909,40.9605,276703.0
2019-09-05 15:25:00,47.73,47.84,47.72,47.84,349516.0,40.9605,41.0549,40.9519,41.0549,349516.0
2019-09-05 15:30:00,47.83,47.84,47.8,47.83,211284.0,41.0463,41.0549,41.0205,41.0463,211284.0
2019-09-05 15:35:00,47.82,47.85,47.81,47.82,293057.0,41.0377,41.0634,41.0291,41.0377,293057.0
2019-09-05 15:40:00,47.82,47.84,47.77,47.78,318774.0,41.0377,41.0549,40.9948,41.0034,318774.0
2019-09-05 15:45:00,47.78,47.78,47.64,47.64,339229.0,41.0034,41.0034,40.8832,40.8832,339229.0
2019-09-05 15:50:00,47.64,47.65,47.59,47.65,484988.0,40.8832,40.8918,40.8403,40.8918,484988.0
2019-09-05 15:55:00,47.65,47.68,47.6,47.63,867288.0,40.8918,40.9176,40.8489,40.8746,867288.0
2019-09-06 09:30:00,47.58,47.77,47.43,47.58,294590.0,40.8317,40.9948,40.703,40.8317,294590.0
2019-09-06 09:35:00,47.57,47.58,47.37,47.42,254102.0,40.8232,40.8317,40.6515,40.6944,254102.0
2019-09-06 09:40:00,47.42,47.44,47.23,47.23,205757.0,40.6944,40.7116,40.5314,40.5314,205757.0
2019-09-06 09:45:00,47.24,47.43,47.23,47.4,300488.0,40.54,40.703,40.5314,40.6773,300488.0
2019-09-06 09:50:00,47.41,47.44,47.29,47.34,291790.0,40.6858,40.7116,40.5829,40.6258,291790.0
2019-09-06 09:55:00,47.34,47.42,47.3,47.33,136667.0,40.6258,40.6944,40.5915,40.6172,136667.0
2019-09-06 10:00:00,47.34,47.42,47.3,47.3,156353.0,40.6258,40.6944,40.5915,40.5915,156353.0
2019-09-06 10:05:00,47.32,47.38,47.3,47.31,194460.0,40.6086,40.6601,40.5915,40.6,194460.0
2019-09-06 10:10:00,47.3,47.49,47.3,47.48,224685.0,40.5915,40.7545,40.5915,40.7459,224685.0
2019-09-06 10:15:00,47.48,47.53,47.38,47.39,167399.0,40.7459,40.7888,40.6601,40.6687,167399.0
2019-09-06 10:20:00,47.38,47.44,47.33,47.43,126045.0,40.6601,40.7116,40.6172,40.703,126045.0
2019-09-06 10:25:00,47.44,47.45,47.31,47.36,90988.0,40.7116,40.7202,40.6,40.6429,90988.0
2019-09-06 10:30:00,47.37,47.43,47.34,47.41,144796.0,40.6515,40.703,40.6258,40.6858,144796.0
2019-09-06 10:35:00,47.41,47.46,47.4,47.46,104502.0,40.6858,40.7288,40.6773,40.7288,104502.0
2019-09-06 10:40:00,47.45,47.52,47.44,47.51,146829.0,40.7202,40.7802,40.7116,40.7717,146829.0
2019-09-06 10:45:00,47.52,47.55,47.47,47.52,192148.0,40.7802,40.806,40.7373,40.7802,192148.0
2019-09-06 10:50:00,47.53,47.53,47.46,47.46,173709.0,40.7888,40.7888,40.7288,40.7288,173709.0
2019-09-06 10:55:00,47.46,47.48,47.4,47.45,141397.0,40.7288,40.7459,40.6773,40.7202,141397.0
2019-09-06 11:00:00,47.44,47.47,47.39,47.4,127008.0,40.7116,40.7373,40.6687,40.6773,127008.0
2019-09-06 11:05:00,47.41,47.45,47.39,47.41,128873.0,40.6858,40.7202,40.6687,40.6858,128873.0
2019-09-06 11:10:00,47.41,47.42,47.35,47.42,123929.0,40.6858,40.6944,40.6344,40.6944,123929.0
2019-09-06 11:15:00,47.43,47.48,47.39,47.42,131749.0,40.703,40.7459,40.6687,40.6944,131749.0
2019-09-06 11:20:00,47.42,47.46,47.41,47.42,164899.0,40.6944,40.7288,40.6858,40.6944,164899.0
2019-09-06 11:25:00,47.42,47.47,47.39,47.46,134329.0,40.6944,40.7373,40.6687,40.7288,134329.0
2019-09-06 11:30:00,47.47,47.47,47.34,47.35,270654.0,40.7373,40.7373,40.6258,40.6344,270654.0
2019-09-06 11:35:00,47.34,47.37,47.31,47.37,174533.0,40.6258,40.6515,40.6,40.6515,174533.0
2019-09-06 11:40:00,47.37,47.42,47.36,47.4,144954.0,40.6515,40.6944,40.6429,40.6773,144954.0
2019-09-06 11:45:00,47.39,47.4,47.37,47.39,139765.0,40.6687,40.6773,40.6515,40.6687,139765.0
2019-09-06 11:50:00,47.39,47.4,47.33,47.35,90646.0,40.6687,40.6773,40.6172,40.6344,90646.0
2019-09-06 11:55:00,47.36,47.39,47.33,47.38,118976.0,40.6429,40.6687,40.6172,40.6601,118976.0
2019-09-06 12:00:00,47.38,47.43,47.33,47.41,109820.0,40.6601,40.703,40.6172,40.6858,109820.0
2019-09-06 12:05:00,47.41,47.45,47.39,47.44,109919.0,40.6858,40.7202,40.6687,40.7116,109919.0
2019-09-06 12:10:00,47.44,47.47,47.42,47.44,113115.0,40.7116,40.7373,40.6944,40.7116,113115.0
2019-09-06 12:15:00,47.43,47.45,47.4,47.4,121563.0,40.703,40.7202,40.6773,40.6773,121563.0
2019-09-06 12:20:00,47.41,47.44,47.36,47.37,202570.0,40.6858,40.7116,40.6429,40.6515,202570.0
2019-09-06 12:25:00,47.37,47.39,47.32,47.36,109928.0,40.6515,40.6687,40.6086,40.6429,109928.0
2019-09-06 12:30:00,47.36,47.36,47.31,47.34,138082.0,40.6429,40.6429,40.6,40.6258,138082.0
2019-09-06 12:35:00,47.34,47.36,47.3,47.32,126883.0,40.6258,40.6429,40.5915,40.6086,126883.0
2019-09-06 12:40:00,47.32,47.35,47.29,47.34,155632.0,40.6086,40.6344,40.5829,40.6258,155632.0
2019-09-06 12:45:00,47.35,47.35,47.29,47.31,131042.0,40.6344,40.6344,40.5829,40.6,131042.0
2019-09-06 12:50:00,47.3,47.31,47.21,47.25,307091.0,40.5915,40.6,40.5142,40.5485,307091.0
2019-09-06 12:55:00,47.26,47.3,47.24,47.28,100842.0,40.5571,40.5915,40.54,40.5743,100842.0
2019-09-06 13:00:00,47.28,47.32,47.24,47.32,127694.0,40.5743,40.6086,40.54,40.6086,127694.0
2019-09-06 13:05:00,47.31,47.34,47.27,47.28,110873.0,40.6,40.6258,40.5657,40.5743,110873.0
2019-09-06 13:10:00,47.28,47.34,47.28,47.31,91806.0,40.5743,40.6258,40.5743,40.6,91806.0
2019-09-06 13:15:00,47.3,47.33,47.28,47.29,93342.0,40.5915,40.6172,40.5743,40.5829,93342.0
2019-09-06 13:20:00,47.29,47.31,47.27,47.27,94206.0,40.5829,40.6,40.5657,40.5657,94206.0
2019-09-06 13:25:00,47.27,47.28,47.24,47.25,217914.0,40.5657,40.5743,40.54,40.5485,217914.0
2019-09-06 13:30:00,47.25,47.27,47.24,47.24,141931.0,40.5485,40.5657,40.54,40.54,141931.0
2019-09-06 13:35:00,47.24,47.27,47.23,47.23,93263.0,40.54,40.5657,40.5314,40.5314,93263.0
2019-09-06 13:40:00,47.23,47.33,47.22,47.28,126764.0,40.5314,40.6172,40.5228,40.5743,126764.0
2019-09-06 13:45:00,47.28,47.3,47.23,47.25,163040.0,40.5743,40.5915,40.5314,40.5485,163040.0
2019-09-06 13:50:00,47.24,47.3,47.23,47.28,126870.0,40.54,40.5915,40.5314,40.5743,126870.0
2019-09-06 13:55:00,47.28,47.28,47.23,47.26,88111.0,40.5743,40.5743,40.5314,40.5571,88111.0
2019-09-06 14:00:00,47.27,47.27,47.21,47.23,91520.0,40.5657,40.5657,40.5142,40.5314,91520.0
2019-09-06 14:05:00,47.23,47.25,47.21,47.23,115606.0,40.5314,40.5485,40.5142,40.5314,115606.0
2019-09-06 14:10:00,47.24,47.24,47.17,47.2,284476.0,40.54,40.54,40.4799,40.5056,284476.0
2019-09-06 14:15:00,47.2,47.28,47.19,47.23,320538.0,40.5056,40.5743,40.4971,40.5314,320538.0
2019-09-06 14:20:00,47.23,47.25,47.2,47.22,138364.0,40.5314,40.5485,40.5056,40.5228,138364.0
2019-09-06 14:25:00,47.23,47.29,47.22,47.26,252041.0,40.5314,40.5829,40.5228,40.5571,252041.0
2019-09-06 14:30:00,47.26,47.27,47.23,47.25,186521.0,40.5571,40.5657,40.5314,40.5485,186521.0
2019-09-06 14:35:00,47.25,47.27,47.24,47.25,114098.0,40.5485,40.5657,40.54,40.5485,114098.0
2019-09-06 14:40:00,47.25,47.26,47.19,47.19,143309.0,40.5485,40.5571,40.4971,40.4971,143309.0
2019-09-06 14:45:00,47.19,47.2,47.14,47.18,192442.0,40.4971,40.5056,40.4541,40.4885,192442.0
2019-09-06 14:50:00,47.18,47.19,47.11,47.11,270561.0,40.4885,40.4971,40.4284,40.4284,270561.0
2019-09-06 14:55:00,47.11,47.15,47.1,47.13,158246.0,40.4284,40.4627,40.4198,40.4456,158246.0
2019-09-06 15:00:00,47.13,47.18,47.12,47.15,214285.0,40.4456,40.4885,40.437,40.4627,214285.0
2019-09-06 15:05:00,47.15,47.21,47.15,47.18,235457.0,40.4627,40.5142,40.4627,40.4885,235457.0
2019-09-06 15:10:00,47.18,47.23,47.18,47.23,203188.0,40.4885,40.5314,40.4885,40.5314,203188.0
2019-09-06 15:15:00,47.22,47.26,47.19,47.25,249607.0,40.5228,40.5571,40.4971,40.5485,249607.0
2019-09-06 15:20:00,47.25,47.3,47.23,47.29,298106.0,40.5485,40.5915,40.5314,40.5829,298106.0
2019-09-06 15:25:00,47.29,47.39,47.28,47.38,292854.0,40.5829,40.6687,40.5743,40.6601,292854.0
2019-09-06 15:30:00,47.39,47.42,47.36,47.36,386571.0,40.6687,40.6944,40.6429,40.6429,386571.0
2019-09-06 15:35:00,47.36,47.37,47.3,47.3,382184.0,40.6429,40.6515,40.5915,40.5915,382184.0
2019-09-06 15:40:00,47.31,47.32,47.25,47.3,303256.0,40.6,40.6086,40.5485,40.5915,303256.0
2019-09-06 15:45:00,47.3,47.31,47.23,47.27,305071.0,40.5915,40.6,40.5314,40.5657,305071.0
2019-09-06 15:50:00,47.27,47.29,47.2,47.2,536653.0,40.5657,40.5829,40.5056,40.5056,536653.0
2019-09-06 15:55:00,47.2,47.2,47.11,47.16,1193256.0,40.5056,40.5056,40.4284,40.4713,1193256.0
2019-09-09 09:30:00,47.32,47.34,46.89,47.12,1286968.0,40.6086,40.6258,40.2396,40.437,1286968.0
2019-09-09 09:35:00,47.12,47.3,46.96,47.24,368804.0,40.437,40.5915,40.2997,40.54,368804.0
2019-09-09 09:40:00,47.24,47.43,47.16,47.27,660346.0,40.54,40.703,40.4713,40.5657,660346.0
2019-09-09 09:45:00,47.27,47.5,47.2,47.45,549829.0,40.5657,40.7631,40.5056,40.7202,549829.0
2019-09-09 09:50:00,47.45,47.48,47.34,47.36,289333.0,40.7202,40.7459,40.6258,40.6429,289333.0
2019-09-09 09:55:00,47.36,47.55,47.35,47.5,507689.0,40.6429,40.806,40.6344,40.7631,507689.0
2019-09-09 10:00:00,47.5,47.54,47.29,47.29,305459.0,40.7631,40.7974,40.5829,40.5829,305459.0
2019-09-09 10:05:00,47.3,47.52,47.29,47.48,374854.0,40.5915,40.7802,40.5829,40.7459,374854.0
2019-09-09 10:10:00,47.48,47.64,47.48,47.6,399211.0,40.7459,40.8832,40.7459,40.8489,399211.0
2019-09-09 10:15:00,47.6,47.69,47.55,47.69,401439.0,40.8489,40.9261,40.806,40.9261,401439.0
2019-09-09 10:20:00,47.7,47.74,47.6,47.63,350712.0,40.9347,40.969,40.8489,40.8746,350712.0
2019-09-09 10:25:00,47.63,47.69,47.51,47.53,346944.0,40.8746,40.9261,40.7717,40.7888,346944.0
2019-09-09 10:30:00,47.53,47.55,47.46,47.55,218825.0,40.7888,40.806,40.7288,40.806,218825.0
2019-09-09 10:35:00,47.54,47.57,47.47,47.54,183095.0,40.7974,40.8232,40.7373,40.7974,183095.0
2019-09-09 10:40:00,47.55,47.59,47.53,47.59,169071.0,40.806,40.8403,40.7888,40.8403,169071.0
2019-09-09 10:45:00,47.58,47.62,47.52,47.59,203525.0,40.8317,40.8661,40.7802,40.8403,203525.0
2019-09-09 10:50:00,47.59,47.75,47.59,47.71,228234.0,40.8403,40.9776,40.8403,40.9433,228234.0
2019-09-09 10:55:00,47.7,47.79,47.7,47.73,236898.0,40.9347,41.012,40.9347,40.9605,236898.0
2019-09-09 11:00:00,47.74,47.75,47.7,47.71,253651.0,40.969,40.9776,40.9347,40.9433,253651.0
2019-09-09 11:05:00,47.7,47.72,47.67,47.7,365247.0,40.9347,40.9519,40.909,40.9347,365247.0
2019-09-09 11:10:00,47.71,47.84,47.69,47.8,597727.0,40.9433,41.0549,40.9261,41.0205,597727.0
2019-09-09 11:15:00,47.8,47.95,47.76,47.9,428419.0,41.0205,41.1493,40.9862,41.1064,428419.0
2019-09-09 11:20:00,47.9,47.92,47.79,47.84,167460.0,41.1064,41.1235,41.012,41.0549,167460.0
2019-09-09 11:25:00,47.83,47.91,47.83,47.89,129773.0,41.0463,41.1149,41.0463,41.0978,129773.0
2019-09-09 11:30:00,47.88,47.92,47.85,47.86,129238.0,41.0892,41.1235,41.0634,41.072,129238.0
2019-09-09 11:35:00,47.87,47.95,47.87,47.93,146071.0,41.0806,41.1493,41.0806,41.1321,146071.0
2019-09-09 11:40:00,47.93,47.94,47.88,47.92,184101.0,41.1321,41.1407,41.0892,41.1235,184101.0
2019-09-09 11:45:00,47.91,47.92,47.86,47.89,196991.0,41.1149,41.1235,41.072,41.0978,196991.0
2019-09-09 11:50:00,47.88,47.89,47.83,47.86,177733.0,41.0892,41.0978,41.0463,41.072,177733.0
2019-09-09 11:55:00,47.85,47.89,47.85,47.88,228945.0,41.0634,41.0978,41.0634,41.0892,228945.0
2019-09-09 12:00:00,47.88,47.89,47.82,47.84,215216.0,41.0892,41.0978,41.0377,41.0549,215216.0
2019-09-09 12:05:00,47.85,47.87,47.79,47.82,266389.0,41.0634,41.0806,41.012,41.0377,266389.0
2019-09-09 12:10:00,47.82,47.87,47.81,47.84,258218.0,41.0377,41.0806,41.0291,41.0549,258218.0
2019-09-09 12:15:00,47.85,47.93,47.8,47.82,418891.0,41.0634,41.1321,41.0205,41.0377,418891.0
2019-09-09 12:20:00,47.82,47.86,47.79,47.84,243366.0,41.0377,41.072,41.012,41.0549,243366.0
2019-09-09 12:25:00,47.83,47.85,47.72,47.73,282927.0,41.0463,41.0634,40.9519,40.9605,282927.0
2019-09-09 12:30:00,47.73,47.81,47.68,47.81,206468.0,40.9605,41.0291,40.9176,41.0291,206468.0
2019-09-09 12:35:00,47.8,47.8,47.7,47.77,221352.0,41.0205,41.0205,40.9347,40.9948,221352.0
2019-09-09 12:40:00,47.77,47.88,47.76,47.88,123663.0,40.9948,41.0892,40.9862,41.0892,123663.0
2019-09-09 12:45:00,47.88,47.92,47.87,47.92,128503.0,41.0892,41.1235,41.0806,41.1235,128503.0
2019-09-09 12:50:00,47.92,47.98,47.91,47.92,207307.0,41.1235,41.175,41.1149,41.1235,207307.0
2019-09-09 12:55:00,47.92,47.96,47.89,47.95,183084.0,41.1235,41.1578,41.0978,41.1493,183084.0
2019-09-09 13:00:00,47.95,48.0,47.93,47.99,127687.0,41.1493,41.1922,41.1321,41.1836,127687.0
2019-09-09 13:05:00,47.99,48.0,47.96,48.0,97507.0,41.1836,41.1922,41.1578,41.1922,97507.0
2019-09-09 13:10:00,48.0,48.0,47.95,47.96,70157.0,41.1922,41.1922,41.1493,41.1578,70157.0
2019-09-09 13:15:00,47.97,47.99,47.94,47.97,104171.0,41.1664,41.1836,41.1407,41.1664,104171.0
2019-09-09 13:20:00,47.97,47.98,47.92,47.98,81537.0,41.1664,41.175,41.1235,41.175,81537.0
2019-09-09 13:25:00,47.98,48.03,47.97,48.0,191068.0,41.175,41.2179,41.1664,41.1922,191068.0
2019-09-09 13:30:00,48.01,48.12,47.99,48.11,301043.0,41.2008,41.2951,41.1836,41.2866,301043.0
2019-09-09 13:35:00,48.11,48.15,48.09,48.11,171805.0,41.2866,41.3209,41.2694,41.2866,171805.0
2019-09-09 13:40:00,48.12,48.13,48.01,48.06,224942.0,41.2951,41.3037,41.2008,41.2437,224942.0
2019-09-09 13:45:00,48.06,48.15,48.04,48.15,210665.0,41.2437,41.3209,41.2265,41.3209,210665.0
2019-09-09 13:50:00,48.15,48.16,48.12,48.12,165254.0,41.3209,41.3295,41.2951,41.2951,165254.0
2019-09-09 13:55:00,48.13,48.24,48.12,48.2,231579.0,41.3037,41.3981,41.2951,41.3638,231579.0
2019-09-09 14:00:00,48.21,48.28,48.2,48.26,169435.0,41.3724,41.4325,41.3638,41.4153,169435.0
2019-09-09 14:05:00,48.25,48.26,48.17,48.17,123572.0,41.4067,41.4153,41.3381,41.3381,123572.0
2019-09-09 14:10:00,48.17,48.28,48.16,48.27,167724.0,41.3381,41.4325,41.3295,41.4239,167724.0
2019-09-09 14:15:00,48.27,48.34,48.24,48.34,368827.0,41.4239,41.4839,41.3981,41.4839,368827.0
2019-09-09 14:20:00,48.33,48.35,48.29,48.34,255729.0,41.4754,41.4925,41.441,41.4839,255729.0
2019-09-09 14:25:00,48.34,48.38,48.33,48.36,237410.0,41.4839,41.5183,41.4754,41.5011,237410.0
2019-09-09 14:30:00,48.37,48.44,48.35,48.43,161367.0,41.5097,41.5698,41.4925,41.5612,161367.0
2019-09-09 14:35:00,48.43,48.46,48.39,48.45,312818.0,41.5612,41.5869,41.5269,41.5783,312818.0
2019-09-09 14:40:00,48.46,48.46,48.37,48.44,235128.0,41.5869,41.5869,41.5097,41.5698,235128.0
2019-09-09 14:45:00,48.44,48.45,48.38,48.4,175217.0,41.5698,41.5783,41.5183,41.5354,175217.0
2019-09-09 14:50:00,48.4,48.49,48.35,48.45,379519.0,41.5354,41.6127,41.4925,41.5783,379519.0
2019-09-09 14:55:00,48.45,48.51,48.36,48.4,601498.0,41.5783,41.6298,41.5011,41.5354,601498.0
2019-09-09 15:00:00,48.4,48.51,48.39,48.5,280778.0,41.5354,41.6298,41.5269,41.6213,280778.0
2019-09-09 15:05:00,48.49,48.5,48.44,48.48,170064.0,41.6127,41.6213,41.5698,41.6041,170064.0
2019-09-09 15:10:00,48.48,48.57,48.48,48.57,201179.0,41.6041,41.6813,41.6041,41.6813,201179.0
2019-09-09 15:15:00,48.57,48.59,48.52,48.59,211648.0,41.6813,41.6985,41.6384,41.6985,211648.0
2019-09-09 15:20:00,48.59,48.64,48.58,48.63,249037.0,41.6985,41.7414,41.6899,41.7328,249037.0
2019-09-09 15:25:00,48.63,48.64,48.59,48.61,180557.0,41.7328,41.7414,41.6985,41.7157,180557.0
2019-09-09 15:30:00,48.61,48.64,48.52,48.54,409300.0,41.7157,41.7414,41.6384,41.6556,409300.0
2019-09-09 15:35:00,48.53,48.54,48.42,48.54,433978.0,41.647,41.6556,41.5526,41.6556,433978.0
2019-09-09 15:40:00,48.53,48.56,48.5,48.51,331286.0,41.647,41.6727,41.6213,41.6298,331286.0
2019-09-09 15:45:00,48.51,48.51,48.4,48.4,352037.0,41.6298,41.6298,41.5354,41.5354,352037.0
2019-09-09 15:50:00,48.41,48.46,48.37,48.42,643049.0,41.544,41.5869,41.5097,41.5526,643049.0
2019-09-09 15:55:00,48.42,48.46,48.39,48.41,1258796.0,41.5526,41.5869,41.5269,41.544,1258796.0
2019-09-10 09:30:00,48.07,48.73,48.07,48.68,997960.0,41.2522,41.8186,41.2522,41.7757,997960.0
2019-09-10 09:35:00,48.69,48.93,48.66,48.73,651958.0,41.7843,41.9903,41.7586,41.8186,651958.0
2019-09-10 09:40:00,48.73,48.82,48.63,48.72,611229.0,41.8186,41.8959,41.7328,41.8101,611229.0
2019-09-10 09:45:00,48.72,48.88,48.67,48.82,463529.0,41.8101,41.9474,41.7671,41.8959,463529.0
2019-09-10 09:50:00,48.82,48.88,48.74,48.78,339802.0,41.8959,41.9474,41.8272,41.8615,339802.0
2019-09-10 09:55:00,48.77,48.87,48.75,48.84,348958.0,41.853,41.9388,41.8358,41.913,348958.0
2019-09-10 10:00:00,48.84,48.85,48.59,48.75,448471.0,41.913,41.9216,41.6985,41.8358,448471.0
2019-09-10 10:05:00,48.76,48.85,48.54,48.55,427249.0,41.8444,41.9216,41.6556,41.6642,427249.0
2019-09-10 10:10:00,48.55,48.61,48.45,48.56,386586.0,41.6642,41.7157,41.5783,41.6727,386586.0
2019-09-10 10:15:00,48.55,48.57,48.34,48.39,369363.0,41.6642,41.6813,41.4839,41.5269,369363.0
2019-09-10 10:20:00,48.39,48.59,48.38,48.59,260013.0,41.5269,41.6985,41.5183,41.6985,260013.0
2019-09-10 10:25:00,48.58,48.64,48.54,48.59,258966.0,41.6899,41.7414,41.6556,41.6985,258966.0
2019-09-10 10:30:00,48.59,48.6,48.47,48.51,386459.0,41.6985,41.7071,41.5955,41.6298,386459.0
2019-09-10 10:35:00,48.51,48.54,48.43,48.44,318638.0,41.6298,41.6556,41.5612,41.5698,318638.0
2019-09-10 10:40:00,48.43,48.46,48.34,48.43,274380.0,41.5612,41.5869,41.4839,41.5612,274380.0
2019-09-10 10:45:00,48.42,48.43,48.31,48.31,243454.0,41.5526,41.5612,41.4582,41.4582,243454.0
2019-09-10 10:50:00,48.32,48.36,48.21,48.23,290631.0,41.4668,41.5011,41.3724,41.3895,290631.0
2019-09-10 10:55:00,48.23,48.24,48.08,48.16,207486.0,41.3895,41.3981,41.2608,41.3295,207486.0
2019-09-10 11:00:00,48.15,48.28,48.14,48.17,393633.0,41.3209,41.4325,41.3123,41.3381,393633.0
2019-09-10 11:05:00,48.17,48.32,48.14,48.27,164047.0,41.3381,41.4668,41.3123,41.4239,164047.0
2019-09-10 11:10:00,48.27,48.36,48.23,48.29,224004.0,41.4239,41.5011,41.3895,41.441,224004.0
2019-09-10 11:15:00,48.29,48.31,48.19,48.23,271867.0,41.441,41.4582,41.3552,41.3895,271867.0
2019-09-10 11:20:00,48.24,48.32,48.23,48.3,125457.0,41.3981,41.4668,41.3895,41.4496,125457.0
2019-09-10 11:25:00,48.3,48.34,48.2,48.25,152352.0,41.4496,41.4839,41.3638,41.4067,152352.0
2019-09-10 11:30:00,48.24,48.34,48.24,48.3,124125.0,41.3981,41.4839,41.3981,41.4496,124125.0
2019-09-10 11:35:00,48.29,48.4,48.28,48.37,144580.0,41.441,41.5354,41.4325,41.5097,144580.0
2019-09-10 11:40:00,48.37,48.38,48.25,48.3,192665.0,41.5097,41.5183,41.4067,41.4496,192665.0
2019-09-10 11:45:00,48.3,48.41,48.28,48.33,223535.0,41.4496,41.544,41.4325,41.4754,223535.0
2019-09-10 11:50:00,48.33,48.44,48.32,48.38,375900.0,41.4754,41.5698,41.4668,41.5183,375900.0
2019-09-10 11:55:00,48.39,48.41,48.25,48.3,258550.0,41.5269,41.544,41.4067,41.4496,258550.0
2019-09-10 12:00:00,48.3,48.4,48.17,48.23,220026.0,41.4496,41.5354,41.3381,41.3895,220026.0
2019-09-10 12:05:00,48.23,48.3,48.2,48.28,229375.0,41.3895,41.4496,41.3638,41.4325,229375.0
2019-09-10 12:10:00,48.27,48.28,48.21,48.25,224183.0,41.4239,41.4325,41.3724,41.4067,224183.0
2019-09-10 12:15:00,48.25,48.3,48.23,48.29,109413.0,41.4067,41.4496,41.3895,41.441,109413.0
2019-09-10 12:20:00,48.28,48.35,48.28,48.33,156724.0,41.4325,41.4925,41.4325,41.4754,156724.0
2019-09-10 12:25:00,48.33,48.34,48.25,48.28,149100.0,41.4754,41.4839,41.4067,41.4325,149100.0
2019-09-10 12:30:00,48.27,48.34,48.27,48.27,137912.0,41.4239,41.4839,41.4239,41.4239,137912.0
2019-09-10 12:35:00,48.27,48.3,48.26,48.27,129086.0,41.4239,41.4496,41.4153,41.4239,129086.0
2019-09-10 12:40:00,48.28,48.29,48.2,48.2,272524.0,41.4325,41.441,41.3638,41.3638,272524.0
2019-09-10 12:45:00,48.21,48.31,48.2,48.26,147030.0,41.3724,41.4582,41.3638,41.4153,147030.0
2019-09-10 12:50:00,48.26,48.34,48.25,48.34,119898.0,41.4153,41.4839,41.4067,41.4839,119898.0
2019-09-10 12:55:00,48.33,48.35,48.24,48.25,134449.0,41.4754,41.4925,41.3981,41.4067,134449.0
2019-09-10 13:00:00,48.26,48.26,48.17,48.2,237795.0,41.4153,41.4153,41.3381,41.3638,237795.0
2019-09-10 13:05:00,48.2,48.22,48.16,48.18,194537.0,41.3638,41.381,41.3295,41.3466,194537.0
2019-09-10 13:10:00,48.19,48.27,48.16,48.27,174413.0,41.3552,41.4239,41.3295,41.4239,174413.0
2019-09-10 13:15:00,48.28,48.29,48.14,48.19,191342.0,41.4325,41.441,41.3123,41.3552,191342.0
2019-09-10 13:20:00,48.19,48.27,48.14,48.27,162272.0,41.3552,41.4239,41.3123,41.4239,162272.0
2019-09-10 13:25:00,48.27,48.34,48.27,48.31,208042.0,41.4239,41.4839,41.4239,41.4582,208042.0
2019-09-10 13:30:00,48.3,48.39,48.3,48.38,153429.0,41.4496,41.5269,41.4496,41.5183,153429.0
2019-09-10 13:35:00,48.38,48.43,48.36,48.4,366472.0,41.5183,41.5612,41.5011,41.5354,366472.0
2019-09-10 13:40:00,48.41,48.41,48.34,48.36,187982.0,41.544,41.544,41.4839,41.5011,187982.0
2019-09-10 13:45:00,48.35,48.36,48.3,48.31,281495.0,41.4925,41.5011,41.4496,41.4582,281495.0
2019-09-10 13:50:00,48.3,48.35,48.28,48.31,162028.0,41.4496,41.4925,41.4325,41.4582,162028.0
2019-09-10 13:55:00,48.31,48.34,48.3,48.32,142635.0,41.4582,41.4839,41.4496,41.4668,142635.0
2019-09-10 14:00:00,48.32,48.34,48.26,48.27,150966.0,41.4668,41.4839,41.4153,41.4239,150966.0
2019-09-10 14:05:00,48.27,48.34,48.26,48.32,159340.0,41.4239,41.4839,41.4153,41.4668,159340.0
2019-09-10 14:10:00,48.32,48.38,48.3,48.32,178451.0,41.4668,41.5183,41.4496,41.4668,178451.0
2019-09-10 14:15:00,48.32,48.4,48.32,48.4,156557.0,41.4668,41.5354,41.4668,41.5354,156557.0
2019-09-10 14:20:00,48.39,48.42,48.35,48.41,210071.0,41.5269,41.5526,41.4925,41.544,210071.0
2019-09-10 14:25:00,48.41,48.45,48.35,48.37,160446.0,41.544,41.5783,41.4925,41.5097,160446.0
2019-09-10 14:30:00,48.37,48.38,48.32,48.36,148540.0,41.5097,41.5183,41.4668,41.5011,148540.0
2019-09-10 14:35:00,48.35,48.36,48.28,48.3,188986.0,41.4925,41.5011,41.4325,41.4496,188986.0
2019-09-10 14:40:00,48.3,48.32,48.2,48.22,188700.0,41.4496,41.4668,41.3638,41.381,188700.0
2019-09-10 14:45:00,48.22,48.24,48.17,48.17,135350.0,41.381,41.3981,41.3381,41.3381,135350.0
2019-09-10 14:50:00,48.18,48.25,48.14,48.25,225852.0,41.3466,41.4067,41.3123,41.4067,225852.0
2019-09-10 14:55:00,48.24,48.28,48.22,48.26,239348.0,41.3981,41.4325,41.381,41.4153,239348.0
2019-09-10 15:00:00,48.26,48.31,48.25,48.3,213492.0,41.4153,41.4582,41.4067,41.4496,213492.0
2019-09-10 15:05:00,48.29,48.3,48.25,48.27,183083.0,41.441,41.4496,41.4067,41.4239,183083.0
2019-09-10 15:10:00,48.27,48.3,48.26,48.28,197016.0,41.4239,41.4496,41.4153,41.4325,197016.0
2019-09-10 15:15:00,48.28,48.29,48.24,48.27,162791.0,41.4325,41.441,41.3981,41.4239,162791.0
2019-09-10 15:20:00,48.27,48.28,48.2,48.22,220944.0,41.4239,41.4325,41.3638,41.381,220944.0
2019-09-10 15:25:00,48.21,48.24,48.2,48.23,190347.0,41.3724,41.3981,41.3638,41.3895,190347.0
2019-09-10 15:30:00,48.23,48.28,48.22,48.26,348407.0,41.3895,41.4325,41.381,41.4153,348407.0
2019-09-10 15:35:00,48.26,48.29,48.22,48.22,236612.0,41.4153,41.441,41.381,41.381,236612.0
2019-09-10 15:40:00,48.23,48.27,48.22,48.26,310130.0,41.3895,41.4239,41.381,41.4153,310130.0
2019-09-10 15:45:00,48.26,48.26,48.2,48.2,184123.0,41.4153,41.4153,41.3638,41.3638,184123.0
2019-09-10 15:50:00,48.21,48.22,48.16,48.16,484654.0,41.3724,41.381,41.3295,41.3295,484654.0
2019-09-10 15:55:00,48.17,48.33,48.16,48.33,1239303.0,41.3381,41.4754,41.3295,41.4754,1239303.0
2019-09-11 09:30:00,48.29,48.43,48.06,48.06,464931.0,41.441,41.5612,41.2437,41.2437,464931.0
2019-09-11 09:35:00,48.06,48.12,47.78,48.09,474188.0,41.2437,41.2951,41.0034,41.2694,474188.0
2019-09-11 09:40:00,48.09,48.28,48.08,48.27,229474.0,41.2694,41.4325,41.2608,41.4239,229474.0
2019-09-11 09:45:00,48.27,48.46,48.23,48.45,213375.0,41.4239,41.5869,41.3895,41.5783,213375.0
2019-09-11 09:50:00,48.45,48.5,48.36,48.38,217735.0,41.5783,41.6213,41.5011,41.5183,217735.0
2019-09-11 09:55:00,48.39,48.41,48.26,48.32,163489.0,41.5269,41.544,41.4153,41.4668,163489.0
2019-09-11 10:00:00,48.31,48.45,48.3,48.41,243710.0,41.4582,41.5783,41.4496,41.544,243710.0
2019-09-11 10:05:00,48.41,48.44,48.36,48.43,199144.0,41.544,41.5698,41.5011,41.5612,199144.0
2019-09-11 10:10:00,48.42,48.57,48.42,48.53,161593.0,41.5526,41.6813,41.5526,41.647,161593.0
2019-09-11 10:15:00,48.53,48.55,48.38,48.44,187670.0,41.647,41.6642,41.5183,41.5698,187670.0
2019-09-11 10:20:00,48.44,48.6,48.44,48.52,168007.0,41.5698,41.7071,41.5698,41.6384,168007.0
2019-09-11 10:25:00,48.52,48.62,48.5,48.54,146158.0,41.6384,41.7242,41.6213,41.6556,146158.0
2019-09-11 10:30:00,48.53,48.63,48.5,48.59,209584.0,41.647,41.7328,41.6213,41.6985,209584.0
2019-09-11 10:35:00,48.59,48.73,48.58,48.62,304366.0,41.6985,41.8186,41.6899,41.7242,304366.0
2019-09-11 10:40:00,48.61,48.72,48.6,48.72,180470.0,41.7157,41.8101,41.7071,41.8101,180470.0
2019-09-11 10:45:00,48.72,48.75,48.64,48.71,148926.0,41.8101,41.8358,41.7414,41.8015,148926.0
2019-09-11 10:50:00,48.71,48.82,48.7,48.8,167779.0,41.8015,41.8959,41.7929,41.8787,167779.0
2019-09-11 10:55:00,48.79,48.84,48.78,48.82,126214.0,41.8701,41.913,41.8615,41.8959,126214.0
2019-09-11 11:00:00,48.83,48.85,48.8,48.84,144017.0,41.9045,41.9216,41.8787,41.913,144017.0
2019-09-11 11:05:00,48.84,48.85,48.59,48.6,286968.0,41.913,41.9216,41.6985,41.7071,286968.0
2019-09-11 11:10:00,48.61,48.66,48.55,48.63,176899.0,41.7157,41.7586,41.6642,41.7328,176899.0
2019-09-11 11:15:00,48.64,48.74,48.63,48.74,141650.0,41.7414,41.8272,41.7328,41.8272,141650.0
2019-09-11 11:20:00,48.75,48.76,48.69,48.73,190021.0,41.8358,41.8444,41.7843,41.8186,190021.0
2019-09-11 11:25:00,48.73,48.79,48.72,48.79,249326.0,41.8186,41.8701,41.8101,41.8701,249326.0
2019-09-11 11:30:00,48.79,48.84,48.75,48.83,373036.0,41.8701,41.913,41.8358,41.9045,373036.0
2019-09-11 11:35:00,48.83,48.84,48.68,48.71,175530.0,41.9045,41.913,41.7757,41.8015,175530.0
2019-09-11 11:40:00,48.71,48.73,48.64,48.65,208344.0,41.8015,41.8186,41.7414,41.75,208344.0
2019-09-11 11:45:00,48.65,48.73,48.6,48.68,160351.0,41.75,41.8186,41.7071,41.7757,160351.0
2019-09-11 11:50:00,48.67,48.72,48.65,48.71,123659.0,41.7671,41.8101,41.75,41.8015,123659.0
2019-09-11 11:55:00,48.72,48.82,48.71,48.79,222821.0,41.8101,41.8959,41.8015,41.8701,222821.0
2019-09-11 12:00:00,48.79,48.83,48.75,48.78,211617.0,41.8701,41.9045,41.8358,41.8615,211617.0
2019-09-11 12:05:00,48.79,48.84,48.78,48.79,218592.0,41.8701,41.913,41.8615,41.8701,218592.0
2019-09-11 12:10:00,48.78,48.82,48.74,48.8,136654.0,41.8615,41.8959,41.8272,41.8787,136654.0
2019-09-11 12:15:00,48.79,48.82,48.75,48.8,114117.0,41.8701,41.8959,41.8358,41.8787,114117.0
2019-09-11 12:20:00,48.8,48.84,48.77,48.83,160885.0,41.8787,41.913,41.853,41.9045,160885.0
2019-09-11 12:25:00,48.83,48.85,48.79,48.82,143826.0,41.9045,41.9216,41.8701,41.8959,143826.0
2019-09-11 12:30:00,48.83,48.84,48.79,48.82,112234.0,41.9045,41.913,41.8701,41.8959,112234.0
2019-09-11 12:35:00,48.82,48.87,48.82,48.83,122947.0,41.8959,41.9388,41.8959,41.9045,122947.0
2019-09-11 12:40:00,48.83,48.84,48.74,48.77,246918.0,41.9045,41.913,41.8272,41.853,246918.0
2019-09-11 12:45:00,48.77,48.86,48.74,48.82,219906.0,41.853,41.9302,41.8272,41.8959,219906.0
2019-09-11 12:50:00,48.81,48.89,48.81,48.85,111892.0,41.8873,41.9559,41.8873,41.9216,111892.0
2019-09-11 12:55:00,48.84,48.9,48.83,48.87,130715.0,41.913,41.9645,41.9045,41.9388,130715.0
2019-09-11 13:00:00,48.88,48.94,48.87,48.92,146804.0,41.9474,41.9988,41.9388,41.9817,146804.0
2019-09-11 13:05:00,48.93,48.94,48.88,48.9,85461.0,41.9903,41.9988,41.9474,41.9645,85461.0
2019-09-11 13:10:00,48.9,48.94,48.88,48.94,112450.0,41.9645,41.9988,41.9474,41.9988,112450.0
2019-09-11 13:15:00,48.94,48.98,48.93,48.96,196036.0,41.9988,42.0332,41.9903,42.016,196036.0
2019-09-11 13:20:00,48.97,48.98,48.87,48.92,294480.0,42.0246,42.0332,41.9388,41.9817,294480.0
2019-09-11 13:25:00,48.92,48.96,48.84,48.85,136515.0,41.9817,42.016,41.913,41.9216,136515.0
2019-09-11 13:30:00,48.85,48.89,48.83,48.87,94397.0,41.9216,41.9559,41.9045,41.9388,94397.0
2019-09-11 13:35:00,48.86,48.91,48.86,48.89,141610.0,41.9302,41.9731,41.9302,41.9559,141610.0
2019-09-11 13:40:00,48.89,48.93,48.81,48.84,184430.0,41.9559,41.9903,41.8873,41.913,184430.0
2019-09-11 13:45:00,48.84,48.89,48.81,48.87,88955.0,41.913,41.9559,41.8873,41.9388,88955.0
2019-09-11 13:50:00,48.88,48.9,48.78,48.79,89428.0,41.9474,41.9645,41.8615,41.8701,89428.0
2019-09-11 13:55:00,48.79,48.88,48.79,48.88,123808.0,41.8701,41.9474,41.8701,41.9474,123808.0
2019-09-11 14:00:00,48.87,48.88,48.83,48.88,120714.0,41.9388,41.9474,41.9045,41.9474,120714.0
2019-09-11 14:05:00,48.88,48.9,48.82,48.84,125825.0,41.9474,41.9645,41.8959,41.913,125825.0
2019-09-11 14:10:00,48.84,48.88,48.82,48.84,95599.0,41.913,41.9474,41.8959,41.913,95599.0
2019-09-11 14:15:00,48.85,48.9,48.82,48.88,126668.0,41.9216,41.9645,41.8959,41.9474,126668.0
2019-09-11 14:20:00,48.89,48.91,48.83,48.83,105416.0,41.9559,41.9731,41.9045,41.9045,105416.0
2019-09-11 14:25:00,48.83,48.86,48.78,48.79,256464.0,41.9045,41.9302,41.8615,41.8701,256464.0
2019-09-11 14:30:00,48.79,48.81,48.71,48.8,156118.0,41.8701,41.8873,41.8015,41.8787,156118.0
2019-09-11 14:35:00,48.8,48.84,48.78,48.8,203691.0,41.8787,41.913,41.8615,41.8787,203691.0
2019-09-11 14:40:00,48.81,48.85,48.79,48.83,159886.0,41.8873,41.9216,41.8701,41.9045,159886.0
2019-09-11 14:45:00,48.83,48.84,48.79,48.8,241716.0,41.9045,41.913,41.8701,41.8787,241716.0
2019-09-11 14:50:00,48.8,48.8,48.7,48.72,168140.0,41.8787,41.8787,41.7929,41.8101,168140.0
2019-09-11 14:55:00,48.73,48.74,48.66,48.71,190505.0,41.8186,41.8272,41.7586,41.8015,190505.0
2019-09-11 15:00:00,48.71,48.79,48.7,48.79,176649.0,41.8015,41.8701,41.7929,41.8701,176649.0
2019-09-11 15:05:00,48.79,48.8,48.73,48.75,172497.0,41.8701,41.8787,41.8186,41.8358,172497.0
2019-09-11 15:10:00,48.75,48.79,48.71,48.75,161087.0,41.8358,41.8701,41.8015,41.8358,161087.0
2019-09-11 15:15:00,48.74,48.79,48.72,48.76,179276.0,41.8272,41.8701,41.8101,41.8444,179276.0
2019-09-11 15:20:00,48.77,48.78,48.74,48.75,177004.0,41.853,41.8615,41.8272,41.8358,177004.0
2019-09-11 15:25:00,48.76,48.77,48.7,48.72,184109.0,41.8444,41.853,41.7929,41.8101,184109.0
2019-09-11 15:30:00,48.71,48.81,48.71,48.79,190940.0,41.8015,41.8873,41.8015,41.8701,190940.0
2019-09-11 15:35:00,48.8,48.85,48.79,48.81,380994.0,41.8787,41.9216,41.8701,41.8873,380994.0
2019-09-11 15:40:00,48.81,48.85,48.74,48.76,276475.0,41.8873,41.9216,41.8272,41.8444,276475.0
2019-09-11 15:45:00,48.75,48.79,48.72,48.75,287633.0,41.8358,41.8701,41.8101,41.8358,287633.0
2019-09-11 15:50:00,48.76,48.84,48.75,48.82,413216.0,41.8444,41.913,41.8358,41.8959,413216.0
2019-09-11 15:55:00,48.82,48.86,48.76,48.85,1041053.0,41.8959,41.9302,41.8444,41.9216,1041053.0
2019-09-12 09:30:00,48.52,48.58,48.32,48.43,656652.0,41.6384,41.6899,41.4668,41.5612,656652.0
2019-09-12 09:35:00,48.42,48.45,48.22,48.44,320968.0,41.5526,41.5783,41.381,41.5698,320968.0
2019-09-12 09:40:00,48.44,48.56,48.39,48.47,328233.0,41.5698,41.6727,41.5269,41.5955,328233.0
2019-09-12 09:45:00,48.47,48.64,48.4,48.41,237062.0,41.5955,41.7414,41.5354,41.544,237062.0
2019-09-12 09:50:00,48.39,48.51,48.33,48.48,312513.0,41.5269,41.6298,41.4754,41.6041,312513.0
2019-09-12 09:55:00,48.48,48.6,48.4,48.53,372935.0,41.6041,41.7071,41.5354,41.647,372935.0
2019-09-12 10:00:00,48.53,48.53,48.34,48.46,237709.0,41.647,41.647,41.4839,41.5869,237709.0
2019-09-12 10:05:00,48.46,48.53,48.34,48.48,147254.0,41.5869,41.647,41.4839,41.6041,147254.0
2019-09-12 10:10:00,48.49,48.79,48.43,48.7,435914.0,41.6127,41.8701,41.5612,41.7929,435914.0
2019-09-12 10:15:00,48.71,48.8,48.58,48.62,200417.0,41.8015,41.8787,41.6899,41.7242,200417.0
2019-09-12 10:20:00,48.63,48.73,48.6,48.67,177503.0,41.7328,41.8186,41.7071,41.7671,177503.0
2019-09-12 10:25:00,48.68,48.78,48.62,48.68,145726.0,41.7757,41.8615,41.7242,41.7757,145726.0
2019-09-12 10:30:00,48.69,48.77,48.64,48.66,121001.0,41.7843,41.853,41.7414,41.7586,121001.0
2019-09-12 10:35:00,48.65,48.78,48.62,48.75,164851.0,41.75,41.8615,41.7242,41.8358,164851.0
2019-09-12 10:40:00,48.75,48.8,48.71,48.8,146919.0,41.8358,41.8787,41.8015,41.8787,146919.0
2019-09-12 10:45:00,48.8,48.8,48.7,48.76,126679.0,41.8787,41.8787,41.7929,41.8444,126679.0
2019-09-12 10:50:00,48.76,48.83,48.37,48.54,529760.0,41.8444,41.9045,41.5097,41.6556,529760.0
2019-09-12 10:55:00,48.54,48.57,48.5,48.51,153411.0,41.6556,41.6813,41.6213,41.6298,153411.0
2019-09-12 11:00:00,48.5,48.52,48.36,48.47,255964.0,41.6213,41.6384,41.5011,41.5955,255964.0
2019-09-12 11:05:00,48.47,48.62,48.43,48.62,137288.0,41.5955,41.7242,41.5612,41.7242,137288.0
2019-09-12 11:10:00,48.61,48.63,48.5,48.56,133934.0,41.7157,41.7328,41.6213,41.6727,133934.0
2019-09-12 11:15:00,48.57,48.68,48.57,48.64,142732.0,41.6813,41.7757,41.6813,41.7414,142732.0
2019-09-12 11:20:00,48.65,48.7,48.58,48.7,256487.0,41.75,41.7929,41.6899,41.7929,256487.0
2019-09-12 11:25:00,48.7,48.78,48.69,48.76,175059.0,41.7929,41.8615,41.7843,41.8444,175059.0
2019-09-12 11:30:00,48.76,48.83,48.73,48.79,113115.0,41.8444,41.9045,41.8186,41.8701,113115.0
2019-09-12 11:35:00,48.8,48.89,48.78,48.79,293008.0,41.8787,41.9559,41.8615,41.8701,293008.0
2019-09-12 11:40:00,48.8,48.81,48.76,48.79,254801.0,41.8787,41.8873,41.8444,41.8701,254801.0
2019-09-12 11:45:00,48.79,48.84,48.76,48.83,256571.0,41.8701,41.913,41.8444,41.9045,256571.0
2019-09-12 11:50:00,48.83,48.86,48.79,48.8,140662.0,41.9045,41.9302,41.8701,41.8787,140662.0
2019-09-12 11:55:00,48.8,48.85,48.78,48.84,255348.0,41.8787,41.9216,41.8615,41.913,255348.0
2019-09-12 12:00:00,48.84,48.87,48.79,48.83,198691.0,41.913,41.9388,41.8701,41.9045,198691.0
2019-09-12 12:05:00,48.82,48.91,48.8,48.85,169415.0,41.8959,41.9731,41.8787,41.9216,169415.0
2019-09-12 12:10:00,48.86,48.88,48.81,48.88,235414.0,41.9302,41.9474,41.8873,41.9474,235414.0
2019-09-12 12:15:00,48.88,48.97,48.86,48.96,192905.0,41.9474,42.0246,41.9302,42.016,192905.0
2019-09-12 12:20:00,48.97,49.0,48.95,48.96,223924.0,42.0246,42.0503,42.0074,42.016,223924.0
2019-09-12 12:25:00,48.97,48.98,48.87,48.88,333397.0,42.0246,42.0332,41.9388,41.9474,333397.0
2019-09-12 12:30:00,48.88,48.98,48.87,48.93,249202.0,41.9474,42.0332,41.9388,41.9903,249202.0
2019-09-12 12:35:00,48.93,48.94,48.86,48.87,136779.0,41.9903,41.9988,41.9302,41.9388,136779.0
2019-09-12 12:40:00,48.86,48.92,48.86,48.91,89981.0,41.9302,41.9817,41.9302,41.9731,89981.0
2019-09-12 12:45:00,48.92,48.94,48.89,48.9,119184.0,41.9817,41.9988,41.9559,41.9645,119184.0
2019-09-12 12:50:00,48.89,48.91,48.84,48.85,107566.0,41.9559,41.9731,41.913,41.9216,107566.0
2019-09-12 12:55:00,48.85,48.93,48.84,48.91,364733.0,41.9216,41.9903,41.913,41.9731,364733.0
2019-09-12 13:00:00,48.91,49.01,48.9,48.98,295643.0,41.9731,42.0589,41.9645,42.0332,295643.0
2019-09-12 13:05:00,48.98,49.01,48.92,48.92,148041.0,42.0332,42.0589,41.9817,41.9817,148041.0
2019-09-12 13:10:00,48.93,48.97,48.9,48.92,118421.0,41.9903,42.0246,41.9645,41.9817,118421.0
2019-09-12 13:15:00,48.92,48.93,48.89,48.9,173950.0,41.9817,41.9903,41.9559,41.9645,173950.0
2019-09-12 13:20:00,48.91,48.97,48.9,48.93,199996.0,41.9731,42.0246,41.9645,41.9903,199996.0
2019-09-12 13:25:00,48.92,48.94,48.89,48.9,127499.0,41.9817,41.9988,41.9559,41.9645,127499.0
2019-09-12 13:30:00,48.89,48.94,48.87,48.94,163187.0,41.9559,41.9988,41.9388,41.9988,163187.0
2019-09-12 13:35:00,48.94,48.99,48.91,48.93,188288.0,41.9988,42.0418,41.9731,41.9903,188288.0
2019-09-12 13:40:00,48.92,48.96,48.9,48.95,161608.0,41.9817,42.016,41.9645,42.0074,161608.0
2019-09-12 13:45:00,48.95,48.98,48.9,48.92,131734.0,42.0074,42.0332,41.9645,41.9817,131734.0
2019-09-12 13:50:00,48.93,49.06,48.92,49.06,191837.0,41.9903,42.1018,41.9817,42.1018,191837.0
2019-09-12 13:55:00,49.06,49.08,48.99,48.99,106747.0,42.1018,42.119,42.0418,42.0418,106747.0
2019-09-12 14:00:00,49.0,49.0,48.93,48.95,97901.0,42.0503,42.0503,41.9903,42.0074,97901.0
2019-09-12 14:05:00,48.95,48.96,48.87,48.9,142224.0,42.0074,42.016,41.9388,41.9645,142224.0
2019-09-12 14:10:00,48.9,48.91,48.83,48.9,238649.0,41.9645,41.9731,41.9045,41.9645,238649.0
2019-09-12 14:15:00,48.89,48.89,48.85,48.88,132309.0,41.9559,41.9559,41.9216,41.9474,132309.0
2019-09-12 14:20:00,48.88,48.92,48.84,48.91,157148.0,41.9474,41.9817,41.913,41.9731,157148.0
2019-09-12 14:25:00,48.91,48.93,48.81,48.82,625689.0,41.9731,41.9903,41.8873,41.8959,625689.0
2019-09-12 14:30:00,48.82,48.85,48.77,48.77,300014.0,41.8959,41.9216,41.853,41.853,300014.0
2019-09-12 14:35:00,48.78,48.82,48.76,48.8,267330.0,41.8615,41.8959,41.8444,41.8787,267330.0
2019-09-12 14:40:00,48.8,48.84,48.75,48.79,188280.0,41.8787,41.913,41.8358,41.8701,188280.0
2019-09-12 14:45:00,48.78,48.84,48.78,48.83,146054.0,41.8615,41.913,41.8615,41.9045,146054.0
2019-09-12 14:50:00,48.83,48.85,48.79,48.83,286337.0,41.9045,41.9216,41.8701,41.9045,286337.0
2019-09-12 14:55:00,48.82,48.84,48.78,48.79,139845.0,41.8959,41.913,41.8615,41.8701,139845.0
2019-09-12 15:00:00,48.79,48.8,48.73,48.74,235646.0,41.8701,41.8787,41.8186,41.8272,235646.0
2019-09-12 15:05:00,48.75,48.75,48.69,48.69,303969.0,41.8358,41.8358,41.7843,41.7843,303969.0
2019-09-12 15:10:00,48.7,48.74,48.66,48.73,332123.0,41.7929,41.8272,41.7586,41.8186,332123.0
2019-09-12 15:15:00,48.73,48.76,48.69,48.7,261634.0,41.8186,41.8444,41.7843,41.7929,261634.0
2019-09-12 15:20:00,48.7,48.76,48.69,48.76,355098.0,41.7929,41.8444,41.7843,41.8444,355098.0
2019-09-12 15:25:00,48.77,48.87,48.73,48.81,345082.0,41.853,41.9388,41.8186,41.8873,345082.0
2019-09-12 15:30:00,48.82,48.82,48.73,48.75,712356.0,41.8959,41.8959,41.8186,41.8358,712356.0
2019-09-12 15:35:00,48.75,48.82,48.73,48.82,242429.0,41.8358,41.8959,41.8186,41.8959,242429.0
2019-09-12 15:40:00,48.82,48.82,48.76,48.82,251649.0,41.8959,41.8959,41.8444,41.8959,251649.0
2019-09-12 15:45:00,48.82,48.82,48.74,48.74,301922.0,41.8959,41.8959,41.8272,41.8272,301922.0
2019-09-12 15:50:00,48.74,48.8,48.73,48.77,739399.0,41.8272,41.8787,41.8186,41.853,739399.0
2019-09-12 15:55:00,48.77,48.77,48.63,48.66,1165757.0,41.853,41.853,41.7328,41.7586,1165757.0
2019-09-13 09:30:00,49.01,49.31,49.01,49.12,977462.0,42.0589,42.3164,42.0589,42.1533,977462.0
2019-09-13 09:35:00,49.12,49.16,49.06,49.12,783375.0,42.1533,42.1876,42.1018,42.1533,783375.0
2019-09-13 09:40:00,49.11,49.18,48.99,49.01,386836.0,42.1447,42.2048,42.0418,42.0589,386836.0
2019-09-13 09:45:00,49.0,49.08,48.93,49.05,723096.0,42.0503,42.119,41.9903,42.0932,723096.0
2019-09-13 09:50:00,49.04,49.06,48.83,48.96,277826.0,42.0847,42.1018,41.9045,42.016,277826.0
2019-09-13 09:55:00,48.96,48.97,48.77,48.82,288781.0,42.016,42.0246,41.853,41.8959,288781.0
2019-09-13 10:00:00,48.81,48.97,48.8,48.92,181509.0,41.8873,42.0246,41.8787,41.9817,181509.0
2019-09-13 10:05:00,48.92,48.99,48.86,48.89,155166.0,41.9817,42.0418,41.9302,41.9559,155166.0
2019-09-13 10:10:00,48.89,48.94,48.86,48.9,182579.0,41.9559,41.9988,41.9302,41.9645,182579.0
2019-09-13 10:15:00,48.9,48.93,48.83,48.89,254434.0,41.9645,41.9903,41.9045,41.9559,254434.0
2019-09-13 10:20:00,48.89,48.95,48.86,48.94,137329.0,41.9559,42.0074,41.9302,41.9988,137329.0
2019-09-13 10:25:00,48.93,49.1,48.93,49.07,303980.0,41.9903,42.1362,41.9903,42.1104,303980.0
2019-09-13 10:30:00,49.06,49.14,49.06,49.12,183689.0,42.1018,42.1705,42.1018,42.1533,183689.0
2019-09-13 10:35:00,49.13,49.15,49.04,49.04,197399.0,42.1619,42.1791,42.0847,42.0847,197399.0
2019-09-13 10:40:00,49.04,49.11,49.04,49.08,156349.0,42.0847,42.1447,42.0847,42.119,156349.0
2019-09-13 10:45:00,49.07,49.1,49.01,49.01,435930.0,42.1104,42.1362,42.0589,42.0589,435930.0
2019-09-13 10:50:00,49.01,49.12,48.98,49.1,223075.0,42.0589,42.1533,42.0332,42.1362,223075.0
2019-09-13 10:55:00,49.11,49.11,49.02,49.08,297092.0,42.1447,42.1447,42.0675,42.119,297092.0
2019-09-13 11:00:00,49.08,49.15,49.05,49.12,219075.0,42.119,42.1791,42.0932,42.1533,219075.0
2019-09-13 11:05:00,49.12,49.19,49.1,49.19,216349.0,42.1533,42.2134,42.1362,42.2134,216349.0
2019-09-13 11:10:00,49.18,49.23,49.16,49.19,298544.0,42.2048,42.2477,42.1876,42.2134,298544.0
2019-09-13 11:15:00,49.19,49.24,49.14,49.23,295794.0,42.2134,42.2563,42.1705,42.2477,295794.0
2019-09-13 11:20:00,49.23,49.29,49.2,49.28,285178.0,42.2477,42.2992,42.222,42.2906,285178.0
2019-09-13 11:25:00,49.29,49.3,49.22,49.25,193287.0,42.2992,42.3078,42.2391,42.2649,193287.0
2019-09-13 11:30:00,49.25,49.29,49.23,49.27,158017.0,42.2649,42.2992,42.2477,42.282,158017.0
2019-09-13 11:35:00,49.27,49.35,49.24,49.34,180782.0,42.282,42.3507,42.2563,42.3421,180782.0
2019-09-13 11:40:00,49.35,49.36,49.3,49.32,226075.0,42.3507,42.3593,42.3078,42.325,226075.0
2019-09-13 11:45:00,49.33,49.35,49.16,49.19,578419.0,42.3335,42.3507,42.1876,42.2134,578419.0
2019-09-13 11:50:00,49.19,49.3,49.15,49.28,216668.0,42.2134,42.3078,42.1791,42.2906,216668.0
2019-09-13 11:55:00,49.28,49.3,49.22,49.25,139352.0,42.2906,42.3078,42.2391,42.2649,139352.0
2019-09-13 12:00:00,49.24,49.24,49.15,49.22,262463.0,42.2563,42.2563,42.1791,42.2391,262463.0
2019-09-13 12:05:00,49.21,49.22,49.08,49.08,341978.0,42.2306,42.2391,42.119,42.119,341978.0
2019-09-13 12:10:00,49.08,49.14,49.08,49.14,153558.0,42.119,42.1705,42.119,42.1705,153558.0
2019-09-13 12:15:00,49.14,49.16,49.09,49.15,183635.0,42.1705,42.1876,42.1276,42.1791,183635.0
2019-09-13 12:20:00,49.15,49.21,49.12,49.21,129145.0,42.1791,42.2306,42.1533,42.2306,129145.0
2019-09-13 12:25:00,49.21,49.21,49.11,49.15,193889.0,42.2306,42.2306,42.1447,42.1791,193889.0
2019-09-13 12:30:00,49.15,49.21,49.13,49.2,140799.0,42.1791,42.2306,42.1619,42.222,140799.0
2019-09-13 12:35:00,49.2,49.22,49.14,49.16,165465.0,42.222,42.2391,42.1705,42.1876,165465.0
2019-09-13 12:40:00,49.17,49.21,49.15,49.21,123181.0,42.1962,42.2306,42.1791,42.2306,123181.0
2019-09-13 12:45:00,49.21,49.26,49.19,49.25,162294.0,42.2306,42.2735,42.2134,42.2649,162294.0
2019-09-13 12:50:00,49.24,49.35,49.24,49.32,128099.0,42.2563,42.3507,42.2563,42.325,128099.0
2019-09-13 12:55:00,49.33,49.34,49.29,49.3,96081.0,42.3335,42.3421,42.2992,42.3078,96081.0
2019-09-13 13:00:00,49.3,49.31,49.21,49.26,230710.0,42.3078,42.3164,42.2306,42.2735,230710.0
2019-09-13 13:05:00,49.26,49.27,49.16,49.16,202880.0,42.2735,42.282,42.1876,42.1876,202880.0
2019-09-13 13:10:00,49.16,49.2,49.14,49.18,204528.0,42.1876,42.222,42.1705,42.2048,204528.0
2019-09-13 13:15:00,49.18,49.21,49.16,49.19,206183.0,42.2048,42.2306,42.1876,42.2134,206183.0
2019-09-13 13:20:00,49.19,49.21,49.14,49.18,123951.0,42.2134,42.2306,42.1705,42.2048,123951.0
2019-09-13 13:25:00,49.18,49.21,49.17,49.2,69638.0,42.2048,42.2306,42.1962,42.222,69638.0
2019-09-13 13:30:00,49.21,49.22,49.18,49.2,113459.0,42.2306,42.2391,42.2048,42.222,113459.0
2019-09-13 13:35:00,49.2,49.24,49.17,49.17,156523.0,42.222,42.2563,42.1962,42.1962,156523.0
2019-09-13 13:40:00,49.17,49.18,49.12,49.16,173589.0,42.1962,42.2048,42.1533,42.1876,173589.0
2019-09-13 13:45:00,49.15,49.18,49.11,49.18,163170.0,42.1791,42.2048,42.1447,42.2048,163170.0
2019-09-13 13:50:00,49.18,49.19,49.08,49.1,163760.0,42.2048,42.2134,42.119,42.1362,163760.0
2019-09-13 13:55:00,49.1,49.12,49.03,49.05,200941.0,42.1362,42.1533,42.0761,42.0932,200941.0
2019-09-13 14:00:00,49.06,49.09,49.04,49.04,121008.0,42.1018,42.1276,42.0847,42.0847,121008.0
2019-09-13 14:05:00,49.04,49.06,49.02,49.04,160943.0,42.0847,42.1018,42.0675,42.0847,160943.0
2019-09-13 14:10:00,49.04,49.05,49.01,49.01,215565.0,42.0847,42.0932,42.0589,42.0589,215565.0
2019-09-13 14:15:00,49.02,49.03,49.0,49.02,143001.0,42.0675,42.0761,42.0503,42.0675,143001.0
2019-09-13 14:20:00,49.01,49.02,48.97,48.98,180459.0,42.0589,42.0675,42.0246,42.0332,180459.0
2019-09-13 14:25:00,48.98,49.03,48.96,48.98,193742.0,42.0332,42.0761,42.016,42.0332,193742.0
2019-09-13 14:30:00,48.98,48.98,48.92,48.94,285335.0,42.0332,42.0332,41.9817,41.9988,285335.0
2019-09-13 14:35:00,48.95,48.96,48.89,48.91,285919.0,42.0074,42.016,41.9559,41.9731,285919.0
2019-09-13 14:40:00,48.91,48.91,48.85,48.88,259419.0,41.9731,41.9731,41.9216,41.9474,259419.0
2019-09-13 14:45:00,48.88,48.92,48.82,48.91,276751.0,41.9474,41.9817,41.8959,41.9731,276751.0
2019-09-13 14:50:00,48.91,48.93,48.83,48.86,167216.0,41.9731,41.9903,41.9045,41.9302,167216.0
2019-09-13 14:55:00,48.85,48.88,48.8,48.82,301596.0,41.9216,41.9474,41.8787,41.8959,301596.0
2019-09-13 15:00:00,48.83,48.83,48.74,48.78,224165.0,41.9045,41.9045,41.8272,41.8615,224165.0
2019-09-13 15:05:00,48.79,48.79,48.69,48.72,294749.0,41.8701,41.8701,41.7843,41.8101,294749.0
2019-09-13 15:10:00,48.72,48.77,48.72,48.74,237900.0,41.8101,41.853,41.8101,41.8272,237900.0
2019-09-13 15:15:00,48.73,48.73,48.66,48.68,236840.0,41.8186,41.8186,41.7586,41.7757,236840.0
2019-09-13 15:20:00,48.68,48.87,48.67,48.87,192596.0,41.7757,41.9388,41.7671,41.9388,192596.0
2019-09-13 15:25:00,48.86,48.9,48.84,48.85,218599.0,41.9302,41.9645,41.913,41.9216,218599.0
2019-09-13 15:30:00,48.85,48.95,48.82,48.94,308242.0,41.9216,42.0074,41.8959,41.9988,308242.0
2019-09-13 15:35:00,48.94,49.0,48.93,48.95,245324.0,41.9988,42.0503,41.9903,42.0074,245324.0
2019-09-13 15:40:00,48.96,49.0,48.92,48.98,261739.0,42.016,42.0503,41.9817,42.0332,261739.0
2019-09-13 15:45:00,48.98,49.05,48.96,48.98,376834.0,42.0332,42.0932,42.016,42.0332,376834.0
2019-09-13 15:50:00,48.98,49.04,48.95,48.99,411490.0,42.0332,42.0847,42.0074,42.0418,411490.0
2019-09-13 15:55:00,48.99,49.02,48.89,48.89,1336900.0,42.0418,42.0675,41.9559,41.9559,1336900.0
2019-09-16 09:30:00,48.46,48.81,48.4,48.79,421733.0,41.5869,41.8873,41.5354,41.8701,421733.0
2019-09-16 09:35:00,48.81,48.85,48.49,48.53,376661.0,41.8873,41.9216,41.6127,41.647,376661.0
2019-09-16 09:40:00,48.53,48.62,48.48,48.52,544771.0,41.647,41.7242,41.6041,41.6384,544771.0
2019-09-16 09:45:00,48.52,48.65,48.5,48.54,309058.0,41.6384,41.75,41.6213,41.6556,309058.0
2019-09-16 09:50:00,48.55,48.74,48.54,48.69,174394.0,41.6642,41.8272,41.6556,41.7843,174394.0
2019-09-16 09:55:00,48.71,48.81,48.67,48.68,239516.0,41.8015,41.8873,41.7671,41.7757,239516.0
2019-09-16 10:00:00,48.66,48.76,48.64,48.73,145535.0,41.7586,41.8444,41.7414,41.8186,145535.0
2019-09-16 10:05:00,48.73,48.76,48.64,48.66,152534.0,41.8186,41.8444,41.7414,41.7586,152534.0
2019-09-16 10:10:00,48.66,48.74,48.64,48.66,104414.0,41.7586,41.8272,41.7414,41.7586,104414.0
2019-09-16 10:15:00,48.67,48.8,48.64,48.77,127261.0,41.7671,41.8787,41.7414,41.853,127261.0
2019-09-16 10:20:00,48.76,48.87,48.74,48.84,164106.0,41.8444,41.9388,41.8272,41.913,164106.0
2019-09-16 10:25:00,48.84,48.86,48.76,48.78,170395.0,41.913,41.9302,41.8444,41.8615,170395.0
2019-09-16 10:30:00,48.78,48.8,48.69,48.7,166529.0,41.8615,41.8787,41.7843,41.7929,166529.0
2019-09-16 10:35:00,48.7,48.83,48.68,48.82,183109.0,41.7929,41.9045,41.7757,41.8959,183109.0
2019-09-16 10:40:00,48.81,48.85,48.76,48.81,112679.0,41.8873,41.9216,41.8444,41.8873,112679.0
2019-09-16 10:45:00,48.82,48.83,48.75,48.76,171225.0,41.8959,41.9045,41.8358,41.8444,171225.0
2019-09-16 10:50:00,48.76,48.8,48.7,48.72,150117.0,41.8444,41.8787,41.7929,41.8101,150117.0
2019-09-16 10:55:00,48.72,48.8,48.71,48.73,117554.0,41.8101,41.8787,41.8015,41.8186,117554.0
2019-09-16 11:00:00,48.73,48.77,48.69,48.74,102294.0,41.8186,41.853,41.7843,41.8272,102294.0
2019-09-16 11:05:00,48.74,48.77,48.65,48.68,93721.0,41.8272,41.853,41.75,41.7757,93721.0
2019-09-16 11:10:00,48.69,48.77,48.68,48.75,121255.0,41.7843,41.853,41.7757,41.8358,121255.0
2019-09-16 11:15:00,48.75,48.79,48.74,48.76,111426.0,41.8358,41.8701,41.8272,41.8444,111426.0
2019-09-16 11:20:00,48.75,48.76,48.7,48.73,111144.0,41.8358,41.8444,41.7929,41.8186,111144.0
2019-09-16 11:25:00,48.72,48.78,48.7,48.73,121922.0,41.8101,41.8615,41.7929,41.8186,121922.0
2019-09-16 11:30:00,48.73,48.75,48.64,48.65,202347.0,41.8186,41.8358,41.7414,41.75,202347.0
2019-09-16 11:35:00,48.64,48.77,48.63,48.73,139617.0,41.7414,41.853,41.7328,41.8186,139617.0
2019-09-16 11:40:00,48.73,48.76,48.69,48.75,227143.0,41.8186,41.8444,41.7843,41.8358,227143.0
2019-09-16 11:45:00,48.75,48.77,48.72,48.74,114886.0,41.8358,41.853,41.8101,41.8272,114886.0
2019-09-16 11:50:00,48.73,48.78,48.7,48.77,186042.0,41.8186,41.8615,41.7929,41.853,186042.0
2019-09-16 11:55:00,48.76,48.77,48.64,48.67,124191.0,41.8444,41.853,41.7414,41.7671,124191.0
2019-09-16 12:00:00,48.66,48.68,48.6,48.63,143001.0,41.7586,41.7757,41.7071,41.7328,143001.0
2019-09-16 12:05:00,48.62,48.64,48.57,48.6,127784.0,41.7242,41.7414,41.6813,41.7071,127784.0
2019-09-16 12:10:00,48.6,48.72,48.6,48.71,147740.0,41.7071,41.8101,41.7071,41.8015,147740.0
2019-09-16 12:15:00,48.7,48.73,48.67,48.67,129270.0,41.7929,41.8186,41.7671,41.7671,129270.0
2019-09-16 12:20:00,48.67,48.7,48.63,48.7,181447.0,41.7671,41.7929,41.7328,41.7929,181447.0
2019-09-16 12:25:00,48.7,48.74,48.69,48.7,106861.0,41.7929,41.8272,41.7843,41.7929,106861.0
2019-09-16 12:30:00,48.7,48.74,48.69,48.7,174128.0,41.7929,41.8272,41.7843,41.7929,174128.0
2019-09-16 12:35:00,48.7,48.75,48.7,48.72,107814.0,41.7929,41.8358,41.7929,41.8101,107814.0
2019-09-16 12:40:00,48.72,48.74,48.64,48.66,160519.0,41.8101,41.8272,41.7414,41.7586,160519.0
2019-09-16 12:45:00,48.66,48.72,48.64,48.71,83049.0,41.7586,41.8101,41.7414,41.8015,83049.0
2019-09-16 12:50:00,48.71,48.76,48.71,48.74,135529.0,41.8015,41.8444,41.8015,41.8272,135529.0
2019-09-16 12:55:00,48.74,48.78,48.72,48.73,89150.0,41.8272,41.8615,41.8101,41.8186,89150.0
2019-09-16 13:00:00,48.72,48.84,48.7,48.8,159673.0,41.8101,41.913,41.7929,41.8787,159673.0
2019-09-16 13:05:00,48.79,48.83,48.78,48.83,113851.0,41.8701,41.9045,41.8615,41.9045,113851.0
2019-09-16 13:10:00,48.83,48.87,48.83,48.86,109415.0,41.9045,41.9388,41.9045,41.9302,109415.0
2019-09-16 13:15:00,48.86,48.89,48.83,48.86,94298.0,41.9302,41.9559,41.9045,41.9302,94298.0
2019-09-16 13:20:00,48.85,48.87,48.81,48.84,73828.0,41.9216,41.9388,41.8873,41.913,73828.0
2019-09-16 13:25:00,48.84,48.89,48.82,48.89,116423.0,41.913,41.9559,41.8959,41.9559,116423.0
2019-09-16 13:30:00,48.89,48.9,48.79,48.81,205160.0,41.9559,41.9645,41.8701,41.8873,205160.0
2019-09-16 13:35:00,48.8,48.87,48.8,48.86,109311.0,41.8787,41.9388,41.8787,41.9302,109311.0
2019-09-16 13:40:00,48.87,48.93,48.86,48.91,100582.0,41.9388,41.9903,41.9302,41.9731,100582.0
2019-09-16 13:45:00,48.91,48.93,48.84,48.86,170588.0,41.9731,41.9903,41.913,41.9302,170588.0
2019-09-16 13:50:00,48.87,48.88,48.83,48.87,125825.0,41.9388,41.9474,41.9045,41.9388,125825.0
2019-09-16 13:55:00,48.87,48.88,48.84,48.87,89300.0,41.9388,41.9474,41.913,41.9388,89300.0
2019-09-16 14:00:00,48.87,48.94,48.86,48.93,278273.0,41.9388,41.9988,41.9302,41.9903,278273.0
2019-09-16 14:05:00,48.92,48.93,48.84,48.89,148024.0,41.9817,41.9903,41.913,41.9559,148024.0
2019-09-16 14:10:00,48.88,48.92,48.86,48.89,123021.0,41.9474,41.9817,41.9302,41.9559,123021.0
2019-09-16 14:15:00,48.89,48.9,48.86,48.9,147569.0,41.9559,41.9645,41.9302,41.9645,147569.0
2019-09-16 14:20:00,48.91,48.93,48.89,48.91,87501.0,41.9731,41.9903,41.9559,41.9731,87501.0
2019-09-16 14:25:00,48.91,48.94,48.88,48.89,148964.0,41.9731,41.9988,41.9474,41.9559,148964.0
2019-09-16 14:30:00,48.88,48.93,48.85,48.89,157901.0,41.9474,41.9903,41.9216,41.9559,157901.0
2019-09-16 14:35:00,48.89,48.91,48.86,48.88,132746.0,41.9559,41.9731,41.9302,41.9474,132746.0
2019-09-16 14:40:00,48.88,48.93,48.88,48.91,131436.0,41.9474,41.9903,41.9474,41.9731,131436.0
2019-09-16 14:45:00,48.9,48.93,48.88,48.92,123867.0,41.9645,41.9903,41.9474,41.9817,123867.0
2019-09-16 14:50:00,48.91,48.96,48.91,48.96,130409.0,41.9731,42.016,41.9731,42.016,130409.0
2019-09-16 14:55:00,48.96,48.97,48.85,48.86,148645.0,42.016,42.0246,41.9216,41.9302,148645.0
2019-09-16 15:00:00,48.86,48.89,48.82,48.86,153329.0,41.9302,41.9559,41.8959,41.9302,153329.0
2019-09-16 15:05:00,48.84,48.84,48.78,48.78,210478.0,41.913,41.913,41.8615,41.8615,210478.0
2019-09-16 15:10:00,48.78,48.85,48.76,48.84,271510.0,41.8615,41.9216,41.8444,41.913,271510.0
2019-09-16 15:15:00,48.84,48.85,48.78,48.79,177038.0,41.913,41.9216,41.8615,41.8701,177038.0
2019-09-16 15:20:00,48.8,48.84,48.78,48.82,167214.0,41.8787,41.913,41.8615,41.8959,167214.0
2019-09-16 15:25:00,48.82,48.85,48.78,48.8,177359.0,41.8959,41.9216,41.8615,41.8787,177359.0
2019-09-16 15:30:00,48.79,48.86,48.76,48.86,215106.0,41.8701,41.9302,41.8444,41.9302,215106.0
2019-09-16 15:35:00,48.86,48.91,48.85,48.88,286310.0,41.9302,41.9731,41.9216,41.9474,286310.0
2019-09-16 15:40:00,48.88,48.93,48.85,48.93,229882.0,41.9474,41.9903,41.9216,41.9903,229882.0
2019-09-16 15:45:00,48.93,48.96,48.87,48.88,290465.0,41.9903,42.016,41.9388,41.9474,290465.0
2019-09-16 15:50:00,48.88,48.92,48.87,48.91,382710.0,41.9474,41.9817,41.9388,41.9731,382710.0
2019-09-16 15:55:00,48.91,49.0,48.89,48.98,1121233.0,41.9731,42.0503,41.9559,42.0332,1121233.0
2019-09-17 09:30:00,48.7,48.79,48.51,48.73,374056.0,41.7929,41.8701,41.6298,41.8186,374056.0
2019-09-17 09:35:00,48.73,48.86,48.7,48.8,201913.0,41.8186,41.9302,41.7929,41.8787,201913.0
2019-09-17 09:40:00,48.8,48.83,48.66,48.66,154133.0,41.8787,41.9045,41.7586,41.7586,154133.0
2019-09-17 09:45:00,48.66,48.69,48.51,48.59,196870.0,41.7586,41.7843,41.6298,41.6985,196870.0
2019-09-17 09:50:00,48.59,48.74,48.58,48.72,226405.0,41.6985,41.8272,41.6899,41.8101,226405.0
2019-09-17 09:55:00,48.73,48.75,48.6,48.64,182942.0,41.8186,41.8358,41.7071,41.7414,182942.0
2019-09-17 10:00:00,48.65,48.75,48.63,48.72,136640.0,41.75,41.8358,41.7328,41.8101,136640.0
2019-09-17 10:05:00,48.72,48.72,48.59,48.6,144300.0,41.8101,41.8101,41.6985,41.7071,144300.0
2019-09-17 10:10:00,48.6,48.65,48.56,48.57,116313.0,41.7071,41.75,41.6727,41.6813,116313.0
2019-09-17 10:15:00,48.57,48.66,48.54,48.6,186047.0,41.6813,41.7586,41.6556,41.7071,186047.0
2019-09-17 10:20:00,48.6,48.62,48.41,48.41,236044.0,41.7071,41.7242,41.544,41.544,236044.0
2019-09-17 10:25:00,48.42,48.49,48.39,48.4,263882.0,41.5526,41.6127,41.5269,41.5354,263882.0
2019-09-17 10:30:00,48.4,48.49,48.39,48.48,188934.0,41.5354,41.6127,41.5269,41.6041,188934.0
2019-09-17 10:35:00,48.48,48.58,48.48,48.55,108873.0,41.6041,41.6899,41.6041,41.6642,108873.0
2019-09-17 10:40:00,48.56,48.59,48.49,48.51,85160.0,41.6727,41.6985,41.6127,41.6298,85160.0
2019-09-17 10:45:00,48.49,48.58,48.45,48.51,207822.0,41.6127,41.6899,41.5783,41.6298,207822.0
2019-09-17 10:50:00,48.52,48.54,48.44,48.46,144562.0,41.6384,41.6556,41.5698,41.5869,144562.0
2019-09-17 10:55:00,48.46,48.5,48.39,48.44,195201.0,41.5869,41.6213,41.5269,41.5698,195201.0
2019-09-17 11:00:00,48.44,48.48,48.34,48.39,328861.0,41.5698,41.6041,41.4839,41.5269,328861.0
2019-09-17 11:05:00,48.4,48.53,48.4,48.51,161623.0,41.5354,41.647,41.5354,41.6298,161623.0
2019-09-17 11:10:00,48.51,48.54,48.44,48.45,117226.0,41.6298,41.6556,41.5698,41.5783,117226.0
2019-09-17 11:15:00,48.45,48.48,48.31,48.36,392435.0,41.5783,41.6041,41.4582,41.5011,392435.0
2019-09-17 11:20:00,48.36,48.47,48.34,48.46,171216.0,41.5011,41.5955,41.4839,41.5869,171216.0
2019-09-17 11:25:00,48.45,48.56,48.45,48.55,150469.0,41.5783,41.6727,41.5783,41.6642,150469.0
2019-09-17 11:30:00,48.56,48.62,48.54,48.59,154232.0,41.6727,41.7242,41.6556,41.6985,154232.0
2019-09-17 11:35:00,48.59,48.63,48.54,48.63,96911.0,41.6985,41.7328,41.6556,41.7328,96911.0
2019-09-17 11:40:00,48.63,48.65,48.59,48.64,118195.0,41.7328,41.75,41.6985,41.7414,118195.0
2019-09-17 11:45:00,48.64,48.69,48.61,48.62,175600.0,41.7414,41.7843,41.7157,41.7242,175600.0
2019-09-17 11:50:00,48.62,48.66,48.59,48.6,219529.0,41.7242,41.7586,41.6985,41.7071,219529.0
2019-09-17 11:55:00,48.6,48.62,48.57,48.6,124602.0,41.7071,41.7242,41.6813,41.7071,124602.0
2019-09-17 12:00:00,48.59,48.7,48.59,48.64,206991.0,41.6985,41.7929,41.6985,41.7414,206991.0
2019-09-17 12:05:00,48.63,48.71,48.63,48.63,249833.0,41.7328,41.8015,41.7328,41.7328,249833.0
2019-09-17 12:10:00,48.63,48.7,48.62,48.65,121330.0,41.7328,41.7929,41.7242,41.75,121330.0
2019-09-17 12:15:00,48.65,48.7,48.57,48.59,120071.0,41.75,41.7929,41.6813,41.6985,120071.0
2019-09-17 12:20:00,48.6,48.61,48.57,48.61,93507.0,41.7071,41.7157,41.6813,41.7157,93507.0
2019-09-17 12:25:00,48.61,48.66,48.56,48.65,80317.0,41.7157,41.7586,41.6727,41.75,80317.0
2019-09-17 12:30:00,48.66,48.7,48.58,48.59,383311.0,41.7586,41.7929,41.6899,41.6985,383311.0
2019-09-17 12:35:00,48.59,48.6,48.55,48.59,83825.0,41.6985,41.7071,41.6642,41.6985,83825.0
2019-09-17 12:40:00,48.58,48.63,48.57,48.62,78824.0,41.6899,41.7328,41.6813,41.7242,78824.0
2019-09-17 12:45:00,48.62,48.67,48.61,48.66,60993.0,41.7242,41.7671,41.7157,41.7586,60993.0
2019-09-17 12:50:00,48.67,48.7,48.62,48.69,102257.0,41.7671,41.7929,41.7242,41.7843,102257.0
2019-09-17 12:55:00,48.7,48.73,48.67,48.69,122863.0,41.7929,41.8186,41.7671,41.7843,122863.0
2019-09-17 13:00:00,48.69,48.75,48.68,48.73,151144.0,41.7843,41.8358,41.7757,41.8186,151144.0
2019-09-17 13:05:00,48.73,48.8,48.72,48.75,130331.0,41.8186,41.8787,41.8101,41.8358,130331.0
2019-09-17 13:10:00,48.75,48.79,48.74,48.77,79883.0,41.8358,41.8701,41.8272,41.853,79883.0
2019-09-17 13:15:00,48.77,48.81,48.76,48.76,101620.0,41.853,41.8873,41.8444,41.8444,101620.0
2019-09-17 13:20:00,48.76,48.77,48.7,48.77,197425.0,41.8444,41.853,41.7929,41.853,197425.0
2019-09-17 13:25:00,48.77,48.79,48.72,48.73,169386.0,41.853,41.8701,41.8101,41.8186,169386.0
2019-09-17 13:30:00,48.72,48.79,48.72,48.78,86185.0,41.8101,41.8701,41.8101,41.8615,86185.0
2019-09-17 13:35:00,48.79,48.79,48.72,48.75,268725.0,41.8701,41.8701,41.8101,41.8358,268725.0
2019-09-17 13:40:00,48.74,48.76,48.72,48.74,125301.0,41.8272,41.8444,41.8101,41.8272,125301.0
2019-09-17 13:45:00,48.74,48.76,48.73,48.75,108248.0,41.8272,41.8444,41.8186,41.8358,108248.0
2019-09-17 13:50:00,48.75,48.78,48.74,48.76,97469.0,41.8358,41.8615,41.8272,41.8444,97469.0
2019-09-17 13:55:00,48.76,48.81,48.72,48.76,242390.0,41.8444,41.8873,41.8101,41.8444,242390.0
2019-09-17 14:00:00,48.76,48.83,48.75,48.8,138152.0,41.8444,41.9045,41.8358,41.8787,138152.0
2019-09-17 14:05:00,48.8,48.83,48.75,48.78,118046.0,41.8787,41.9045,41.8358,41.8615,118046.0
2019-09-17 14:10:00,48.78,48.79,48.73,48.74,150157.0,41.8615,41.8701,41.8186,41.8272,150157.0
2019-09-17 14:15:00,48.73,48.78,48.64,48.67,179883.0,41.8186,41.8615,41.7414,41.7671,179883.0
2019-09-17 14:20:00,48.66,48.67,48.58,48.59,167304.0,41.7586,41.7671,41.6899,41.6985,167304.0
2019-09-17 14:25:00,48.58,48.63,48.58,48.63,176575.0,41.6899,41.7328,41.6899,41.7328,176575.0
2019-09-17 14:30:00,48.62,48.75,48.62,48.73,146901.0,41.7242,41.8358,41.7242,41.8186,146901.0
2019-09-17 14:35:00,48.74,48.78,48.72,48.73,129291.0,41.8272,41.8615,41.8101,41.8186,129291.0
2019-09-17 14:40:00,48.73,48.78,48.72,48.75,110671.0,41.8186,41.8615,41.8101,41.8358,110671.0
2019-09-17 14:45:00,48.75,48.78,48.74,48.75,146457.0,41.8358,41.8615,41.8272,41.8358,146457.0
2019-09-17 14:50:00,48.75,48.77,48.72,48.74,144185.0,41.8358,41.853,41.8101,41.8272,144185.0
2019-09-17 14:55:00,48.74,48.77,48.61,48.67,489275.0,41.8272,41.853,41.7157,41.7671,489275.0
2019-09-17 15:00:00,48.68,48.73,48.66,48.66,142059.0,41.7757,41.8186,41.7586,41.7586,142059.0
2019-09-17 15:05:00,48.67,48.76,48.66,48.72,145808.0,41.7671,41.8444,41.7586,41.8101,145808.0
2019-09-17 15:10:00,48.72,48.73,48.68,48.69,115371.0,41.8101,41.8186,41.7757,41.7843,115371.0
2019-09-17 15:15:00,48.69,48.71,48.63,48.66,126405.0,41.7843,41.8015,41.7328,41.7586,126405.0
2019-09-17 15:20:00,48.66,48.7,48.64,48.65,118027.0,41.7586,41.7929,41.7414,41.75,118027.0
2019-09-17 15:25:00,48.65,48.71,48.64,48.7,93452.0,41.75,41.8015,41.7414,41.7929,93452.0
2019-09-17 15:30:00,48.71,48.75,48.69,48.73,162355.0,41.8015,41.8358,41.7843,41.8186,162355.0
2019-09-17 15:35:00,48.73,48.76,48.69,48.73,148935.0,41.8186,41.8444,41.7843,41.8186,148935.0
2019-09-17 15:40:00,48.73,48.75,48.7,48.75,152373.0,41.8186,41.8358,41.7929,41.8358,152373.0
2019-09-17 15:45:00,48.75,48.75,48.69,48.7,166434.0,41.8358,41.8358,41.7843,41.7929,166434.0
2019-09-17 15:50:00,48.69,48.73,48.65,48.73,300801.0,41.7843,41.8186,41.75,41.8186,300801.0
2019-09-17 15:55:00,48.72,48.82,48.71,48.74,809851.0,41.8101,41.8959,41.8015,41.8272,809851.0
2019-09-18 09:30:00,48.63,48.72,48.43,48.63,282094.0,41.7328,41.8101,41.5612,41.7328,282094.0
2019-09-18 09:35:00,48.64,48.74,48.62,48.72,135430.0,41.7414,41.8272,41.7242,41.8101,135430.0
2019-09-18 09:40:00,48.72,48.77,48.67,48.7,353962.0,41.8101,41.853,41.7671,41.7929,353962.0
2019-09-18 09:45:00,48.7,48.77,48.68,48.69,230783.0,41.7929,41.853,41.7757,41.7843,230783.0
2019-09-18 09:50:00,48.69,48.74,48.65,48.66,217838.0,41.7843,41.8272,41.75,41.7586,217838.0
2019-09-18 09:55:00,48.66,48.68,48.61,48.62,150534.0,41.7586,41.7757,41.7157,41.7242,150534.0
2019-09-18 10:00:00,48.62,48.66,48.52,48.55,127514.0,41.7242,41.7586,41.6384,41.6642,127514.0
2019-09-18 10:05:00,48.55,48.63,48.54,48.62,94814.0,41.6642,41.7328,41.6556,41.7242,94814.0
2019-09-18 10:10:00,48.63,48.69,48.61,48.69,135396.0,41.7328,41.7843,41.7157,41.7843,135396.0
2019-09-18 10:15:00,48.69,48.74,48.65,48.7,143145.0,41.7843,41.8272,41.75,41.7929,143145.0
2019-09-18 10:20:00,48.69,48.79,48.67,48.75,91662.0,41.7843,41.8701,41.7671,41.8358,91662.0
2019-09-18 10:25:00,48.76,48.85,48.75,48.85,135029.0,41.8444,41.9216,41.8358,41.9216,135029.0
2019-09-18 10:30:00,48.85,48.85,48.78,48.8,123055.0,41.9216,41.9216,41.8615,41.8787,123055.0
2019-09-18 10:35:00,48.8,48.81,48.71,48.72,81295.0,41.8787,41.8873,41.8015,41.8101,81295.0
2019-09-18 10:40:00,48.72,48.76,48.7,48.74,65129.0,41.8101,41.8444,41.7929,41.8272,65129.0
2019-09-18 10:45:00,48.74,48.77,48.7,48.72,63438.0,41.8272,41.853,41.7929,41.8101,63438.0
2019-09-18 10:50:00,48.72,48.77,48.69,48.7,156183.0,41.8101,41.853,41.7843,41.7929,156183.0
2019-09-18 10:55:00,48.7,48.77,48.69,48.73,104568.0,41.7929,41.853,41.7843,41.8186,104568.0
2019-09-18 11:00:00,48.72,48.8,48.71,48.79,82976.0,41.8101,41.8787,41.8015,41.8701,82976.0
2019-09-18 11:05:00,48.79,48.79,48.73,48.77,83216.0,41.8701,41.8701,41.8186,41.853,83216.0
2019-09-18 11:10:00,48.77,48.78,48.66,48.7,77541.0,41.853,41.8615,41.7586,41.7929,77541.0
2019-09-18 11:15:00,48.7,48.77,48.7,48.74,202885.0,41.7929,41.853,41.7929,41.8272,202885.0
2019-09-18 11:20:00,48.74,48.77,48.68,48.7,320954.0,41.8272,41.853,41.7757,41.7929,320954.0
2019-09-18 11:25:00,48.7,48.71,48.65,48.67,74353.0,41.7929,41.8015,41.75,41.7671,74353.0
2019-09-18 11:30:00,48.66,48.71,48.65,48.66,76981.0,41.7586,41.8015,41.75,41.7586,76981.0
2019-09-18 11:35:00,48.65,48.7,48.64,48.69,96093.0,41.75,41.7929,41.7414,41.7843,96093.0
2019-09-18 11:40:00,48.7,48.72,48.69,48.72,85630.0,41.7929,41.8101,41.7843,41.8101,85630.0
2019-09-18 11:45:00,48.71,48.72,48.64,48.66,73271.0,41.8015,41.8101,41.7414,41.7586,73271.0
2019-09-18 11:50:00,48.66,48.72,48.66,48.71,81934.0,41.7586,41.8101,41.7586,41.8015,81934.0
2019-09-18 11:55:00,48.7,48.78,48.7,48.76,95929.0,41.7929,41.8615,41.7929,41.8444,95929.0
2019-09-18 12:00:00,48.76,48.79,48.73,48.77,138571.0,41.8444,41.8701,41.8186,41.853,138571.0
2019-09-18 12:05:00,48.76,48.79,48.74,48.75,115866.0,41.8444,41.8701,41.8272,41.8358,115866.0
2019-09-18 12:10:00,48.75,48.76,48.72,48.72,70248.0,41.8358,41.8444,41.8101,41.8101,70248.0
2019-09-18 12:15:00,48.73,48.77,48.72,48.76,96384.0,41.8186,41.853,41.8101,41.8444,96384.0
2019-09-18 12:20:00,48.76,48.81,48.74,48.75,228678.0,41.8444,41.8873,41.8272,41.8358,228678.0
2019-09-18 12:25:00,48.75,48.81,48.74,48.8,83087.0,41.8358,41.8873,41.8272,41.8787,83087.0
2019-09-18 12:30:00,48.8,48.84,48.77,48.82,117623.0,41.8787,41.913,41.853,41.8959,117623.0
2019-09-18 12:35:00,48.81,48.82,48.75,48.78,380429.0,41.8873,41.8959,41.8358,41.8615,380429.0
2019-09-18 12:40:00,48.79,48.83,48.74,48.76,139986.0,41.8701,41.9045,41.8272,41.8444,139986.0
2019-09-18 12:45:00,48.76,48.81,48.74,48.79,138655.0,41.8444,41.8873,41.8272,41.8701,138655.0
2019-09-18 12:50:00,48.79,48.82,48.77,48.8,74792.0,41.8701,41.8959,41.853,41.8787,74792.0
2019-09-18 12:55:00,48.8,48.82,48.77,48.78,68438.0,41.8787,41.8959,41.853,41.8615,68438.0
2019-09-18 13:00:00,48.78,48.79,48.73,48.77,79907.0,41.8615,41.8701,41.8186,41.853,79907.0
2019-09-18 13:05:00,48.77,48.78,48.74,48.78,61592.0,41.853,41.8615,41.8272,41.8615,61592.0
2019-09-18 13:10:00,48.79,48.81,48.73,48.76,45146.0,41.8701,41.8873,41.8186,41.8444,45146.0
2019-09-18 13:15:00,48.76,48.76,48.71,48.74,62298.0,41.8444,41.8444,41.8015,41.8272,62298.0
2019-09-18 13:20:00,48.75,48.75,48.69,48.74,127398.0,41.8358,41.8358,41.7843,41.8272,127398.0
2019-09-18 13:25:00,48.74,48.77,48.71,48.73,83599.0,41.8272,41.853,41.8015,41.8186,83599.0
2019-09-18 13:30:00,48.74,48.77,48.73,48.75,82394.0,41.8272,41.853,41.8186,41.8358,82394.0
2019-09-18 13:35:00,48.76,48.77,48.71,48.77,130268.0,41.8444,41.853,41.8015,41.853,130268.0
2019-09-18 13:40:00,48.78,48.84,48.77,48.8,130263.0,41.8615,41.913,41.853,41.8787,130263.0
2019-09-18 13:45:00,48.81,48.81,48.78,48.8,118184.0,41.8873,41.8873,41.8615,41.8787,118184.0
2019-09-18 13:50:00,48.8,48.85,48.77,48.84,100687.0,41.8787,41.9216,41.853,41.913,100687.0
2019-09-18 13:55:00,48.83,48.84,48.68,48.72,141173.0,41.9045,41.913,41.7757,41.8101,141173.0
2019-09-18 14:00:00,48.73,49.0,48.67,48.93,605011.0,41.8186,42.0503,41.7671,41.9903,605011.0
2019-09-18 14:05:00,48.93,49.05,48.9,48.91,299441.0,41.9903,42.0932,41.9645,41.9731,299441.0
2019-09-18 14:10:00,48.91,49.0,48.79,48.85,516779.0,41.9731,42.0503,41.8701,41.9216,516779.0
2019-09-18 14:15:00,48.85,48.93,48.77,48.89,694769.0,41.9216,41.9903,41.853,41.9559,694769.0
2019-09-18 14:20:00,48.89,48.99,48.89,48.94,372331.0,41.9559,42.0418,41.9559,41.9988,372331.0
2019-09-18 14:25:00,48.94,48.96,48.8,48.8,334467.0,41.9988,42.016,41.8787,41.8787,334467.0
2019-09-18 14:30:00,48.8,48.83,48.73,48.77,304423.0,41.8787,41.9045,41.8186,41.853,304423.0
2019-09-18 14:35:00,48.77,48.84,48.71,48.81,377482.0,41.853,41.913,41.8015,41.8873,377482.0
2019-09-18 14:40:00,48.82,49.06,48.81,49.03,599079.0,41.8959,42.1018,41.8873,42.0761,599079.0
2019-09-18 14:45:00,49.03,49.04,48.91,48.98,449783.0,42.0761,42.0847,41.9731,42.0332,449783.0
2019-09-18 14:50:00,49.0,49.06,48.87,48.9,489741.0,42.0503,42.1018,41.9388,41.9645,489741.0
2019-09-18 14:55:00,48.91,48.96,48.87,48.91,182659.0,41.9731,42.016,41.9388,41.9731,182659.0
2019-09-18 15:00:00,48.91,48.97,48.9,48.95,249290.0,41.9731,42.0246,41.9645,42.0074,249290.0
2019-09-18 15:05:00,48.94,49.0,48.88,49.0,236873.0,41.9988,42.0503,41.9474,42.0503,236873.0
2019-09-18 15:10:00,48.99,49.08,48.99,49.05,170568.0,42.0418,42.119,42.0418,42.0932,170568.0
2019-09-18 15:15:00,49.05,49.08,48.98,49.08,301982.0,42.0932,42.119,42.0332,42.119,301982.0
2019-09-18 15:20:00,49.08,49.16,49.05,49.09,255199.0,42.119,42.1876,42.0932,42.1276,255199.0
2019-09-18 15:25:00,49.1,49.11,49.05,49.1,224524.0,42.1362,42.1447,42.0932,42.1362,224524.0
2019-09-18 15:30:00,49.11,49.19,49.1,49.19,396931.0,42.1447,42.2134,42.1362,42.2134,396931.0
2019-09-18 15:35:00,49.19,49.21,49.13,49.15,252892.0,42.2134,42.2306,42.1619,42.1791,252892.0
2019-09-18 15:40:00,49.15,49.17,49.05,49.08,454864.0,42.1791,42.1962,42.0932,42.119,454864.0
2019-09-18 15:45:00,49.08,49.1,49.06,49.07,598651.0,42.119,42.1362,42.1018,42.1104,598651.0
2019-09-18 15:50:00,49.07,49.11,48.94,48.98,473761.0,42.1104,42.1447,41.9988,42.0332,473761.0
2019-09-18 15:55:00,48.98,49.0,48.9,48.93,1392629.0,42.0332,42.0503,41.9645,41.9903,1392629.0
2019-09-19 09:30:00,48.86,49.16,48.86,49.09,320406.0,41.9302,42.1876,41.9302,42.1276,320406.0
2019-09-19 09:35:00,49.06,49.08,48.98,49.05,126494.0,42.1018,42.119,42.0332,42.0932,126494.0
2019-09-19 09:40:00,49.06,49.06,48.96,49.02,137563.0,42.1018,42.1018,42.016,42.0675,137563.0
2019-09-19 09:45:00,49.02,49.09,48.98,49.0,444051.0,42.0675,42.1276,42.0332,42.0503,444051.0
2019-09-19 09:50:00,49.0,49.01,48.92,48.98,225506.0,42.0503,42.0589,41.9817,42.0332,225506.0
2019-09-19 09:55:00,48.98,49.0,48.94,48.98,149800.0,42.0332,42.0503,41.9988,42.0332,149800.0
2019-09-19 10:00:00,48.98,49.0,48.89,48.93,152954.0,42.0332,42.0503,41.9559,41.9903,152954.0
2019-09-19 10:05:00,48.93,48.98,48.87,48.97,176554.0,41.9903,42.0332,41.9388,42.0246,176554.0
2019-09-19 10:10:00,48.97,49.01,48.94,49.01,137414.0,42.0246,42.0589,41.9988,42.0589,137414.0
2019-09-19 10:15:00,49.01,49.09,48.97,49.09,124037.0,42.0589,42.1276,42.0246,42.1276,124037.0
2019-09-19 10:20:00,49.09,49.13,49.02,49.08,159691.0,42.1276,42.1619,42.0675,42.119,159691.0
2019-09-19 10:25:00,49.08,49.1,49.0,49.01,125418.0,42.119,42.1362,42.0503,42.0589,125418.0
2019-09-19 10:30:00,49.01,49.05,49.0,49.03,116082.0,42.0589,42.0932,42.0503,42.0761,116082.0
2019-09-19 10:35:00,49.02,49.11,49.02,49.05,133431.0,42.0675,42.1447,42.0675,42.0932,133431.0
2019-09-19 10:40:00,49.05,49.13,49.03,49.11,137936.0,42.0932,42.1619,42.0761,42.1447,137936.0
2019-09-19 10:45:00,49.12,49.15,49.09,49.09,185368.0,42.1533,42.1791,42.1276,42.1276,185368.0
2019-09-19 10:50:00,49.09,49.13,49.06,49.12,259014.0,42.1276,42.1619,42.1018,42.1533,259014.0
2019-09-19 10:55:00,49.13,49.19,49.12,49.15,189856.0,42.1619,42.2134,42.1533,42.1791,189856.0
2019-09-19 11:00:00,49.14,49.21,49.07,49.08,319451.0,42.1705,42.2306,42.1104,42.119,319451.0
2019-09-19 11:05:00,49.08,49.1,49.04,49.06,379281.0,42.119,42.1362,42.0847,42.1018,379281.0
2019-09-19 11:10:00,49.05,49.08,49.03,49.04,165803.0,42.0932,42.119,42.0761,42.0847,165803.0
2019-09-19 11:15:00,49.04,49.09,49.04,49.07,309857.0,42.0847,42.1276,42.0847,42.1104,309857.0
2019-09-19 11:20:00,49.07,49.15,49.06,49.13,289543.0,42.1104,42.1791,42.1018,42.1619,289543.0
2019-09-19 11:25:00,49.13,49.22,49.12,49.21,159991.0,42.1619,42.2391,42.1533,42.2306,159991.0
2019-09-19 11:30:00,49.22,49.3,49.21,49.3,260404.0,42.2391,42.3078,42.2306,42.3078,260404.0
2019-09-19 11:35:00,49.29,49.3,49.22,49.29,260245.0,42.2992,42.3078,42.2391,42.2992,260245.0
2019-09-19 11:40:00,49.28,49.29,49.23,49.26,191750.0,42.2906,42.2992,42.2477,42.2735,191750.0
2019-09-19 11:45:00,49.27,49.27,49.2,49.22,136831.0,42.282,42.282,42.222,42.2391,136831.0
2019-09-19 11:50:00,49.21,49.25,49.2,49.25,125773.0,42.2306,42.2649,42.222,42.2649,125773.0
2019-09-19 11:55:00,49.25,49.3,49.24,49.28,147061.0,42.2649,42.3078,42.2563,42.2906,147061.0
2019-09-19 12:00:00,49.28,49.29,49.22,49.23,125564.0,42.2906,42.2992,42.2391,42.2477,125564.0
2019-09-19 12:05:00,49.23,49.27,49.21,49.23,113446.0,42.2477,42.282,42.2306,42.2477,113446.0
2019-09-19 12:10:00,49.22,49.25,49.2,49.24,80317.0,42.2391,42.2649,42.222,42.2563,80317.0
2019-09-19 12:15:00,49.24,49.25,49.15,49.18,122186.0,42.2563,42.2649,42.1791,42.2048,122186.0
2019-09-19 12:20:00,49.18,49.18,49.15,49.17,72712.0,42.2048,42.2048,42.1791,42.1962,72712.0
2019-09-19 12:25:00,49.17,49.22,49.13,49.13,151036.0,42.1962,42.2391,42.1619,42.1619,151036.0
2019-09-19 12:30:00,49.14,49.19,49.11,49.16,130974.0,42.1705,42.2134,42.1447,42.1876,130974.0
2019-09-19 12:35:00,49.15,49.16,49.12,49.15,147870.0,42.1791,42.1876,42.1533,42.1791,147870.0
2019-09-19 12:40:00,49.15,49.16,49.1,49.15,80461.0,42.1791,42.1876,42.1362,42.1791,80461.0
2019-09-19 12:45:00,49.16,49.21,49.15,49.15,94476.0,42.1876,42.2306,42.1791,42.1791,94476.0
2019-09-19 12:50:00,49.15,49.2,49.15,49.2,67073.0,42.1791,42.222,42.1791,42.222,67073.0
2019-09-19 12:55:00,49.19,49.22,49.16,49.16,117351.0,42.2134,42.2391,42.1876,42.1876,117351.0
2019-09-19 13:00:00,49.16,49.18,49.11,49.18,120124.0,42.1876,42.2048,42.1447,42.2048,120124.0
2019-09-19 13:05:00,49.17,49.22,49.16,49.19,100285.0,42.1962,42.2391,42.1876,42.2134,100285.0
2019-09-19 13:10:00,49.19,49.25,49.18,49.21,128780.0,42.2134,42.2649,42.2048,42.2306,128780.0
2019-09-19 13:15:00,49.21,49.26,49.2,49.26,120024.0,42.2306,42.2735,42.222,42.2735,120024.0
2019-09-19 13:20:00,49.25,49.28,49.23,49.27,76642.0,42.2649,42.2906,42.2477,42.282,76642.0
2019-09-19 13:25:00,49.27,49.31,49.27,49.29,132285.0,42.282,42.3164,42.282,42.2992,132285.0
2019-09-19 13:30:00,49.29,49.29,49.19,49.23,234158.0,42.2992,42.2992,42.2134,42.2477,234158.0
2019-09-19 13:35:00,49.23,49.27,49.18,49.23,168698.0,42.2477,42.282,42.2048,42.2477,168698.0
2019-09-19 13:40:00,49.24,49.24,49.15,49.22,89076.0,42.2563,42.2563,42.1791,42.2391,89076.0
2019-09-19 13:45:00,49.22,49.25,49.21,49.22,98297.0,42.2391,42.2649,42.2306,42.2391,98297.0
2019-09-19 13:50:00,49.23,49.27,49.21,49.26,227470.0,42.2477,42.282,42.2306,42.2735,227470.0
2019-09-19 13:55:00,49.25,49.27,49.22,49.24,88061.0,42.2649,42.282,42.2391,42.2563,88061.0
2019-09-19 14:00:00,49.23,49.26,49.19,49.2,84487.0,42.2477,42.2735,42.2134,42.222,84487.0
2019-09-19 14:05:00,49.21,49.21,49.18,49.2,85057.0,42.2306,42.2306,42.2048,42.222,85057.0
2019-09-19 14:10:00,49.2,49.24,49.2,49.23,178907.0,42.222,42.2563,42.222,42.2477,178907.0
2019-09-19 14:15:00,49.23,49.24,49.18,49.21,104680.0,42.2477,42.2563,42.2048,42.2306,104680.0
2019-09-19 14:20:00,49.2,49.23,49.19,49.22,82900.0,42.222,42.2477,42.2134,42.2391,82900.0
2019-09-19 14:25:00,49.22,49.23,49.19,49.2,85285.0,42.2391,42.2477,42.2134,42.222,85285.0
2019-09-19 14:30:00,49.2,49.21,49.14,49.14,150210.0,42.222,42.2306,42.1705,42.1705,150210.0
2019-09-19 14:35:00,49.14,49.15,49.08,49.11,83050.0,42.1705,42.1791,42.119,42.1447,83050.0
2019-09-19 14:40:00,49.11,49.12,49.08,49.09,62193.0,42.1447,42.1533,42.119,42.1276,62193.0
2019-09-19 14:45:00,49.09,49.09,49.03,49.08,108128.0,42.1276,42.1276,42.0761,42.119,108128.0
2019-09-19 14:50:00,49.07,49.09,49.03,49.04,74163.0,42.1104,42.1276,42.0761,42.0847,74163.0
2019-09-19 14:55:00,49.05,49.09,49.02,49.07,156995.0,42.0932,42.1276,42.0675,42.1104,156995.0
2019-09-19 15:00:00,49.07,49.13,49.02,49.03,148104.0,42.1104,42.1619,42.0675,42.0761,148104.0
2019-09-19 15:05:00,49.03,49.04,48.98,49.01,143373.0,42.0761,42.0847,42.0332,42.0589,143373.0
2019-09-19 15:10:00,49.0,49.02,48.95,49.01,81342.0,42.0503,42.0675,42.0074,42.0589,81342.0
2019-09-19 15:15:00,49.01,49.07,49.0,49.05,138500.0,42.0589,42.1104,42.0503,42.0932,138500.0
2019-09-19 15:20:00,49.06,49.1,49.05,49.09,147514.0,42.1018,42.1362,42.0932,42.1276,147514.0
2019-09-19 15:25:00,49.09,49.09,48.99,48.99,148374.0,42.1276,42.1276,42.0418,42.0418,148374.0
2019-09-19 15:30:00,48.99,49.01,48.94,48.97,180521.0,42.0418,42.0589,41.9988,42.0246,180521.0
2019-09-19 15:35:00,48.97,49.09,48.94,49.08,190324.0,42.0246,42.1276,41.9988,42.119,190324.0
2019-09-19 15:40:00,49.07,49.1,49.03,49.05,212909.0,42.1104,42.1362,42.0761,42.0932,212909.0
2019-09-19 15:45:00,49.05,49.06,48.91,48.91,177040.0,42.0932,42.1018,41.9731,41.9731,177040.0
2019-09-19 15:50:00,48.92,48.99,48.89,48.98,338259.0,41.9817,42.0418,41.9559,42.0332,338259.0
2019-09-19 15:55:00,48.99,49.01,48.9,48.9,877431.0,42.0418,42.0589,41.9645,41.9645,877431.0
2019-09-20 09:30:00,49.07,49.07,48.86,48.9,4361463.0,42.1104,42.1104,41.9302,41.9645,4361463.0
2019-09-20 09:35:00,48.9,48.91,48.62,48.76,330269.0,41.9645,41.9731,41.7242,41.8444,330269.0
2019-09-20 09:40:00,48.76,49.0,48.75,48.97,151994.0,41.8444,42.0503,41.8358,42.0246,151994.0
2019-09-20 09:45:00,48.97,49.0,48.87,48.9,189716.0,42.0246,42.0503,41.9388,41.9645,189716.0
2019-09-20 09:50:00,48.9,49.03,48.89,49.01,148966.0,41.9645,42.0761,41.9559,42.0589,148966.0
2019-09-20 09:55:00,49.01,49.07,48.97,48.98,178914.0,42.0589,42.1104,42.0246,42.0332,178914.0
2019-09-20 10:00:00,48.98,49.07,48.93,49.05,207399.0,42.0332,42.1104,41.9903,42.0932,207399.0
2019-09-20 10:05:00,49.05,49.06,48.97,48.99,201033.0,42.0932,42.1018,42.0246,42.0418,201033.0
2019-09-20 10:10:00,48.99,49.05,48.94,49.0,225799.0,42.0418,42.0932,41.9988,42.0503,225799.0
2019-09-20 10:15:00,49.0,49.05,48.95,49.04,166632.0,42.0503,42.0932,42.0074,42.0847,166632.0
2019-09-20 10:20:00,49.05,49.08,48.99,49.0,168277.0,42.0932,42.119,42.0418,42.0503,168277.0
2019-09-20 10:25:00,49.01,49.11,48.95,48.98,1051588.0,42.0589,42.1447,42.0074,42.0332,1051588.0
2019-09-20 10:30:00,48.99,49.02,48.92,48.98,203126.0,42.0418,42.0675,41.9817,42.0332,203126.0
2019-09-20 10:35:00,48.98,49.02,48.96,48.99,166806.0,42.0332,42.0675,42.016,42.0418,166806.0
2019-09-20 10:40:00,48.99,49.01,48.97,49.0,182085.0,42.0418,42.0589,42.0246,42.0503,182085.0
2019-09-20 10:45:00,49.0,49.11,48.97,49.11,250522.0,42.0503,42.1447,42.0246,42.1447,250522.0
2019-09-20 10:50:00,49.11,49.11,49.05,49.1,139998.0,42.1447,42.1447,42.0932,42.1362,139998.0
2019-09-20 10:55:00,49.11,49.13,49.07,49.11,139445.0,42.1447,42.1619,42.1104,42.1447,139445.0
2019-09-20 11:00:00,49.11,49.14,49.08,49.09,169948.0,42.1447,42.1705,42.119,42.1276,169948.0
2019-09-20 11:05:00,49.09,49.1,49.06,49.08,118399.0,42.1276,42.1362,42.1018,42.119,118399.0
2019-09-20 11:10:00,49.09,49.12,49.01,49.02,129747.0,42.1276,42.1533,42.0589,42.0675,129747.0
2019-09-20 11:15:00,49.02,49.05,48.97,49.01,161742.0,42.0675,42.0932,42.0246,42.0589,161742.0
2019-09-20 11:20:00,49.01,49.06,49.0,49.05,98442.0,42.0589,42.1018,42.0503,42.0932,98442.0
2019-09-20 11:25:00,49.05,49.06,49.02,49.05,126299.0,42.0932,42.1018,42.0675,42.0932,126299.0
2019-09-20 11:30:00,49.04,49.1,49.03,49.09,286116.0,42.0847,42.1362,42.0761,42.1276,286116.0
2019-09-20 11:35:00,49.09,49.1,48.98,49.0,142905.0,42.1276,42.1362,42.0332,42.0503,142905.0
2019-09-20 11:40:00,49.0,49.06,48.98,49.02,163619.0,42.0503,42.1018,42.0332,42.0675,163619.0
2019-09-20 11:45:00,49.03,49.05,49.0,49.04,108550.0,42.0761,42.0932,42.0503,42.0847,108550.0
2019-09-20 11:50:00,49.03,49.12,49.03,49.12,165025.0,42.0761,42.1533,42.0761,42.1533,165025.0
2019-09-20 11:55:00,49.12,49.14,49.09,49.1,98935.0,42.1533,42.1705,42.1276,42.1362,98935.0
2019-09-20 12:00:00,49.1,49.17,49.09,49.16,151427.0,42.1362,42.1962,42.1276,42.1876,151427.0
2019-09-20 12:05:00,49.16,49.2,49.14,49.18,122437.0,42.1876,42.222,42.1705,42.2048,122437.0
2019-09-20 12:10:00,49.18,49.27,49.18,49.27,131426.0,42.2048,42.282,42.2048,42.282,131426.0
2019-09-20 12:15:00,49.27,49.3,49.24,49.26,72339.0,42.282,42.3078,42.2563,42.2735,72339.0
2019-09-20 12:20:00,49.27,49.29,49.24,49.26,70439.0,42.282,42.2992,42.2563,42.2735,70439.0
2019-09-20 12:25:00,49.26,49.27,49.21,49.25,81804.0,42.2735,42.282,42.2306,42.2649,81804.0
2019-09-20 12:30:00,49.25,49.27,49.24,49.25,66034.0,42.2649,42.282,42.2563,42.2649,66034.0
2019-09-20 12:35:00,49.24,49.28,49.2,49.22,68457.0,42.2563,42.2906,42.222,42.2391,68457.0
2019-09-20 12:40:00,49.22,49.23,49.2,49.21,52120.0,42.2391,42.2477,42.222,42.2306,52120.0
2019-09-20 12:45:00,49.21,49.22,49.14,49.15,96688.0,42.2306,42.2391,42.1705,42.1791,96688.0
2019-09-20 12:50:00,49.15,49.17,49.15,49.17,65246.0,42.1791,42.1962,42.1791,42.1962,65246.0
2019-09-20 12:55:00,49.17,49.19,49.16,49.18,65818.0,42.1962,42.2134,42.1876,42.2048,65818.0
2019-09-20 13:00:00,49.19,49.2,49.15,49.18,133220.0,42.2134,42.222,42.1791,42.2048,133220.0
2019-09-20 13:05:00,49.18,49.19,49.1,49.11,104353.0,42.2048,42.2134,42.1362,42.1447,104353.0
2019-09-20 13:10:00,49.11,49.11,48.89,48.89,476473.0,42.1447,42.1447,41.9559,41.9559,476473.0
2019-09-20 13:15:00,48.89,48.94,48.7,48.89,292531.0,41.9559,41.9988,41.7929,41.9559,292531.0
2019-09-20 13:20:00,48.89,48.96,48.75,48.92,472495.0,41.9559,42.016,41.8358,41.9817,472495.0
2019-09-20 13:25:00,48.93,49.01,48.92,48.97,250845.0,41.9903,42.0589,41.9817,42.0246,250845.0
2019-09-20 13:30:00,48.98,48.98,48.82,48.84,228912.0,42.0332,42.0332,41.8959,41.913,228912.0
2019-09-20 13:35:00,48.84,48.88,48.79,48.8,134055.0,41.913,41.9474,41.8701,41.8787,134055.0
2019-09-20 13:40:00,48.8,48.84,48.77,48.81,198758.0,41.8787,41.913,41.853,41.8873,198758.0
2019-09-20 13:45:00,48.81,48.82,48.69,48.7,96341.0,41.8873,41.8959,41.7843,41.7929,96341.0
2019-09-20 13:50:00,48.7,48.82,48.69,48.82,128022.0,41.7929,41.8959,41.7843,41.8959,128022.0
2019-09-20 13:55:00,48.81,48.85,48.76,48.84,112635.0,41.8873,41.9216,41.8444,41.913,112635.0
2019-09-20 14:00:00,48.84,48.93,48.79,48.84,199045.0,41.913,41.9903,41.8701,41.913,199045.0
2019-09-20 14:05:00,48.84,48.88,48.81,48.83,100548.0,41.913,41.9474,41.8873,41.9045,100548.0
2019-09-20 14:10:00,48.83,48.85,48.81,48.84,71510.0,41.9045,41.9216,41.8873,41.913,71510.0
2019-09-20 14:15:00,48.84,48.86,48.81,48.84,122280.0,41.913,41.9302,41.8873,41.913,122280.0
2019-09-20 14:20:00,48.84,48.84,48.75,48.78,235744.0,41.913,41.913,41.8358,41.8615,235744.0
2019-09-20 14:25:00,48.78,48.79,48.71,48.73,184669.0,41.8615,41.8701,41.8015,41.8186,184669.0
2019-09-20 14:30:00,48.73,48.82,48.71,48.81,114410.0,41.8186,41.8959,41.8015,41.8873,114410.0
2019-09-20 14:35:00,48.81,48.85,48.8,48.8,76085.0,41.8873,41.9216,41.8787,41.8787,76085.0
2019-09-20 14:40:00,48.8,48.86,48.8,48.86,97242.0,41.8787,41.9302,41.8787,41.9302,97242.0
2019-09-20 14:45:00,48.86,48.91,48.85,48.89,117452.0,41.9302,41.9731,41.9216,41.9559,117452.0
2019-09-20 14:50:00,48.89,48.89,48.83,48.86,94608.0,41.9559,41.9559,41.9045,41.9302,94608.0
2019-09-20 14:55:00,48.86,48.91,48.85,48.85,162050.0,41.9302,41.9731,41.9216,41.9216,162050.0
2019-09-20 15:00:00,48.85,48.9,48.82,48.88,139000.0,41.9216,41.9645,41.8959,41.9474,139000.0
2019-09-20 15:05:00,48.89,48.94,48.88,48.9,112551.0,41.9559,41.9988,41.9474,41.9645,112551.0
2019-09-20 15:10:00,48.9,48.93,48.87,48.93,174724.0,41.9645,41.9903,41.9388,41.9903,174724.0
2019-09-20 15:15:00,48.92,48.96,48.8,48.8,121564.0,41.9817,42.016,41.8787,41.8787,121564.0
2019-09-20 15:20:00,48.8,48.82,48.68,48.71,137600.0,41.8787,41.8959,41.7757,41.8015,137600.0
2019-09-20 15:25:00,48.71,48.72,48.6,48.65,184104.0,41.8015,41.8101,41.7071,41.75,184104.0
2019-09-20 15:30:00,48.66,48.72,48.65,48.69,200980.0,41.7586,41.8101,41.75,41.7843,200980.0
2019-09-20 15:35:00,48.69,48.79,48.69,48.75,237196.0,41.7843,41.8701,41.7843,41.8358,237196.0
2019-09-20 15:40:00,48.74,48.75,48.65,48.66,251861.0,41.8272,41.8358,41.75,41.7586,251861.0
2019-09-20 15:45:00,48.66,48.71,48.61,48.69,418381.0,41.7586,41.8015,41.7157,41.7843,418381.0
2019-09-20 15:50:00,48.69,48.82,48.69,48.81,586536.0,41.7843,41.8959,41.7843,41.8873,586536.0
2019-09-20 15:55:00,48.81,48.83,48.62,48.62,1282521.0,41.8873,41.9045,41.7242,41.7242,1282521.0
2019-09-23 09:30:00,48.32,48.62,48.31,48.59,346591.0,41.4668,41.7242,41.4582,41.6985,346591.0
2019-09-23 09:35:00,48.59,48.71,48.59,48.64,227129.0,41.6985,41.8015,41.6985,41.7414,227129.0
2019-09-23 09:40:00,48.65,48.83,48.64,48.8,260978.0,41.75,41.9045,41.7414,41.8787,260978.0
2019-09-23 09:45:00,48.81,48.92,48.72,48.91,181004.0,41.8873,41.9817,41.8101,41.9731,181004.0
2019-09-23 09:50:00,48.91,48.92,48.81,48.91,199607.0,41.9731,41.9817,41.8873,41.9731,199607.0
2019-09-23 09:55:00,48.91,48.92,48.72,48.74,149341.0,41.9731,41.9817,41.8101,41.8272,149341.0
2019-09-23 10:00:00,48.75,48.77,48.67,48.71,127891.0,41.8358,41.853,41.7671,41.8015,127891.0
2019-09-23 10:05:00,48.71,48.71,48.58,48.63,191337.0,41.8015,41.8015,41.6899,41.7328,191337.0
2019-09-23 10:10:00,48.63,48.63,48.46,48.49,175027.0,41.7328,41.7328,41.5869,41.6127,175027.0
2019-09-23 10:15:00,48.49,48.58,48.49,48.55,94234.0,41.6127,41.6899,41.6127,41.6642,94234.0
2019-09-23 10:20:00,48.55,48.6,48.51,48.54,101344.0,41.6642,41.7071,41.6298,41.6556,101344.0
2019-09-23 10:25:00,48.54,48.61,48.52,48.59,84227.0,41.6556,41.7157,41.6384,41.6985,84227.0
2019-09-23 10:30:00,48.59,48.65,48.53,48.54,84311.0,41.6985,41.75,41.647,41.6556,84311.0
2019-09-23 10:35:00,48.54,48.63,48.54,48.62,81235.0,41.6556,41.7328,41.6556,41.7242,81235.0
2019-09-23 10:40:00,48.61,48.64,48.51,48.52,73985.0,41.7157,41.7414,41.6298,41.6384,73985.0
2019-09-23 10:45:00,48.52,48.65,48.52,48.61,99549.0,41.6384,41.75,41.6384,41.7157,99549.0
2019-09-23 10:50:00,48.61,48.66,48.56,48.59,157342.0,41.7157,41.7586,41.6727,41.6985,157342.0
2019-09-23 10:55:00,48.58,48.62,48.56,48.59,784697.0,41.6899,41.7242,41.6727,41.6985,784697.0
2019-09-23 11:00:00,48.59,48.72,48.56,48.72,268830.0,41.6985,41.8101,41.6727,41.8101,268830.0
2019-09-23 11:05:00,48.71,48.74,48.66,48.69,145944.0,41.8015,41.8272,41.7586,41.7843,145944.0
2019-09-23 11:10:00,48.69,48.75,48.68,48.72,144260.0,41.7843,41.8358,41.7757,41.8101,144260.0
2019-09-23 11:15:00,48.71,48.81,48.71,48.79,131384.0,41.8015,41.8873,41.8015,41.8701,131384.0
2019-09-23 11:20:00,48.78,48.84,48.76,48.77,117772.0,41.8615,41.913,41.8444,41.853,117772.0
2019-09-23 11:25:00,48.77,48.86,48.73,48.83,112185.0,41.853,41.9302,41.8186,41.9045,112185.0
2019-09-23 11:30:00,48.82,48.88,48.81,48.81,119669.0,41.8959,41.9474,41.8873,41.8873,119669.0
2019-09-23 11:35:00,48.81,48.87,48.79,48.81,171368.0,41.8873,41.9388,41.8701,41.8873,171368.0
2019-09-23 11:40:00,48.82,48.86,48.77,48.8,120976.0,41.8959,41.9302,41.853,41.8787,120976.0
2019-09-23 11:45:00,48.79,48.87,48.78,48.87,115409.0,41.8701,41.9388,41.8615,41.9388,115409.0
2019-09-23 11:50:00,48.87,48.87,48.79,48.82,141754.0,41.9388,41.9388,41.8701,41.8959,141754.0
2019-09-23 11:55:00,48.82,48.84,48.75,48.82,141490.0,41.8959,41.913,41.8358,41.8959,141490.0
2019-09-23 12:00:00,48.82,48.84,48.77,48.77,116018.0,41.8959,41.913,41.853,41.853,116018.0
2019-09-23 12:05:00,48.78,48.86,48.78,48.84,240234.0,41.8615,41.9302,41.8615,41.913,240234.0
2019-09-23 12:10:00,48.85,48.85,48.77,48.79,199544.0,41.9216,41.9216,41.853,41.8701,199544.0
2019-09-23 12:15:00,48.79,48.81,48.75,48.78,131351.0,41.8701,41.8873,41.8358,41.8615,131351.0
2019-09-23 12:20:00,48.78,48.88,48.78,48.83,157663.0,41.8615,41.9474,41.8615,41.9045,157663.0
2019-09-23 12:25:00,48.83,48.89,48.82,48.86,101404.0,41.9045,41.9559,41.8959,41.9302,101404.0
2019-09-23 12:30:00,48.86,48.93,48.83,48.86,137443.0,41.9302,41.9903,41.9045,41.9302,137443.0
2019-09-23 12:35:00,48.87,48.92,48.85,48.86,151158.0,41.9388,41.9817,41.9216,41.9302,151158.0
2019-09-23 12:40:00,48.86,48.92,48.85,48.87,110811.0,41.9302,41.9817,41.9216,41.9388,110811.0
2019-09-23 12:45:00,48.88,48.88,48.8,48.83,172101.0,41.9474,41.9474,41.8787,41.9045,172101.0
2019-09-23 12:50:00,48.83,48.84,48.78,48.8,105631.0,41.9045,41.913,41.8615,41.8787,105631.0
2019-09-23 12:55:00,48.8,48.86,48.8,48.84,97206.0,41.8787,41.9302,41.8787,41.913,97206.0
2019-09-23 13:00:00,48.84,48.86,48.81,48.84,196496.0,41.913,41.9302,41.8873,41.913,196496.0
2019-09-23 13:05:00,48.84,48.86,48.82,48.86,112779.0,41.913,41.9302,41.8959,41.9302,112779.0
2019-09-23 13:10:00,48.86,48.86,48.83,48.83,123962.0,41.9302,41.9302,41.9045,41.9045,123962.0
2019-09-23 13:15:00,48.83,48.92,48.8,48.91,1135292.0,41.9045,41.9817,41.8787,41.9731,1135292.0
2019-09-23 13:20:00,48.92,49.0,48.9,48.99,173481.0,41.9817,42.0503,41.9645,42.0418,173481.0
2019-09-23 13:25:00,48.99,49.0,48.96,48.99,175685.0,42.0418,42.0503,42.016,42.0418,175685.0
2019-09-23 13:30:00,48.99,49.01,48.97,48.98,210024.0,42.0418,42.0589,42.0246,42.0332,210024.0
2019-09-23 13:35:00,48.98,49.01,48.96,48.99,138134.0,42.0332,42.0589,42.016,42.0418,138134.0
2019-09-23 13:40:00,49.0,49.0,48.98,49.0,164363.0,42.0503,42.0503,42.0332,42.0503,164363.0
2019-09-23 13:45:00,49.0,49.01,48.98,48.99,223210.0,42.0503,42.0589,42.0332,42.0418,223210.0
2019-09-23 13:50:00,49.0,49.0,48.98,49.0,117107.0,42.0503,42.0503,42.0332,42.0503,117107.0
2019-09-23 13:55:00,49.0,49.01,48.98,49.0,145073.0,42.0503,42.0589,42.0332,42.0503,145073.0
2019-09-23 14:00:00,49.0,49.01,48.98,49.0,250104.0,42.0503,42.0589,42.0332,42.0503,250104.0
2019-09-23 14:05:00,49.0,49.0,48.96,48.98,88230.0,42.0503,42.0503,42.016,42.0332,88230.0
2019-09-23 14:10:00,48.98,49.0,48.97,48.99,103217.0,42.0332,42.0503,42.0246,42.0418,103217.0
2019-09-23 14:15:00,48.99,49.0,48.95,48.99,152100.0,42.0418,42.0503,42.0074,42.0418,152100.0
2019-09-23 14:20:00,48.99,49.0,48.94,48.96,154845.0,42.0418,42.0503,41.9988,42.016,154845.0
2019-09-23 14:25:00,48.96,48.98,48.95,48.96,109139.0,42.016,42.0332,42.0074,42.016,109139.0
2019-09-23 14:30:00,48.96,49.0,48.93,48.97,193846.0,42.016,42.0503,41.9903,42.0246,193846.0
2019-09-23 14:35:00,48.98,48.99,48.93,48.93,136852.0,42.0332,42.0418,41.9903,41.9903,136852.0
2019-09-23 14:40:00,48.93,48.99,48.93,48.97,129600.0,41.9903,42.0418,41.9903,42.0246,129600.0
2019-09-23 14:45:00,48.98,48.98,48.94,48.97,140405.0,42.0332,42.0332,41.9988,42.0246,140405.0
2019-09-23 14:50:00,48.96,48.99,48.9,48.98,148764.0,42.016,42.0418,41.9645,42.0332,148764.0
2019-09-23 14:55:00,48.98,49.0,48.95,48.98,117070.0,42.0332,42.0503,42.0074,42.0332,117070.0
2019-09-23 15:00:00,48.97,49.01,48.96,48.99,150631.0,42.0246,42.0589,42.016,42.0418,150631.0
2019-09-23 15:05:00,49.0,49.03,48.96,49.0,437497.0,42.0503,42.0761,42.016,42.0503,437497.0
2019-09-23 15:10:00,49.0,49.01,48.95,48.99,866224.0,42.0503,42.0589,42.0074,42.0418,866224.0
2019-09-23 15:15:00,48.99,49.05,48.97,49.02,236950.0,42.0418,42.0932,42.0246,42.0675,236950.0
2019-09-23 15:20:00,49.02,49.06,49.02,49.04,184044.0,42.0675,42.1018,42.0675,42.0847,184044.0
2019-09-23 15:25:00,49.05,49.08,49.04,49.05,145788.0,42.0932,42.119,42.0847,42.0932,145788.0
2019-09-23 15:30:00,49.05,49.09,48.98,49.01,199573.0,42.0932,42.1276,42.0332,42.0589,199573.0
2019-09-23 15:35:00,49.02,49.02,48.96,49.01,177442.0,42.0675,42.0675,42.016,42.0589,177442.0
2019-09-23 15:40:00,49.0,49.03,48.98,49.02,176251.0,42.0503,42.0761,42.0332,42.0675,176251.0
2019-09-23 15:45:00,49.02,49.03,48.98,49.02,175707.0,42.0675,42.0761,42.0332,42.0675,175707.0
2019-09-23 15:50:00,49.02,49.03,48.91,48.91,309162.0,42.0675,42.0761,41.9731,41.9731,309162.0
2019-09-23 15:55:00,48.91,48.98,48.88,48.95,910978.0,41.9731,42.0332,41.9474,42.0074,910978.0
2019-09-24 09:30:00,48.98,49.05,48.78,48.9,397967.0,42.0332,42.0932,41.8615,41.9645,397967.0
2019-09-24 09:35:00,48.91,49.11,48.85,49.09,228646.0,41.9731,42.1447,41.9216,42.1276,228646.0
2019-09-24 09:40:00,49.09,49.14,48.98,48.99,231483.0,42.1276,42.1705,42.0332,42.0418,231483.0
2019-09-24 09:45:00,49.0,49.13,48.96,49.13,182112.0,42.0503,42.1619,42.016,42.1619,182112.0
2019-09-24 09:50:00,49.13,49.22,49.13,49.18,207010.0,42.1619,42.2391,42.1619,42.2048,207010.0
2019-09-24 09:55:00,49.19,49.19,49.06,49.06,146250.0,42.2134,42.2134,42.1018,42.1018,146250.0
2019-09-24 10:00:00,49.06,49.07,48.82,48.84,461719.0,42.1018,42.1104,41.8959,41.913,461719.0
2019-09-24 10:05:00,48.85,48.9,48.76,48.89,150570.0,41.9216,41.9645,41.8444,41.9559,150570.0
2019-09-24 10:10:00,48.89,48.97,48.88,48.9,166567.0,41.9559,42.0246,41.9474,41.9645,166567.0
2019-09-24 10:15:00,48.9,48.9,48.81,48.88,253627.0,41.9645,41.9645,41.8873,41.9474,253627.0
2019-09-24 10:20:00,48.88,48.94,48.79,48.86,242728.0,41.9474,41.9988,41.8701,41.9302,242728.0
2019-09-24 10:25:00,48.85,48.99,48.84,48.98,202998.0,41.9216,42.0418,41.913,42.0332,202998.0
2019-09-24 10:30:00,48.98,49.1,48.96,49.08,306118.0,42.0332,42.1362,42.016,42.119,306118.0
2019-09-24 10:35:00,49.08,49.11,49.03,49.04,185148.0,42.119,42.1447,42.0761,42.0847,185148.0
2019-09-24 10:40:00,49.04,49.06,49.0,49.05,118976.0,42.0847,42.1018,42.0503,42.0932,118976.0
2019-09-24 10:45:00,49.05,49.08,49.0,49.07,142201.0,42.0932,42.119,42.0503,42.1104,142201.0
2019-09-24 10:50:00,49.06,49.08,48.96,49.01,115506.0,42.1018,42.119,42.016,42.0589,115506.0
2019-09-24 10:55:00,49.01,49.06,49.0,49.04,90416.0,42.0589,42.1018,42.0503,42.0847,90416.0
2019-09-24 11:00:00,49.04,49.07,48.97,48.99,159296.0,42.0847,42.1104,42.0246,42.0418,159296.0
2019-09-24 11:05:00,48.98,49.0,48.92,48.98,156076.0,42.0332,42.0503,41.9817,42.0332,156076.0
2019-09-24 11:10:00,48.99,48.99,48.93,48.98,172628.0,42.0418,42.0418,41.9903,42.0332,172628.0
2019-09-24 11:15:00,48.98,49.01,48.94,48.98,190798.0,42.0332,42.0589,41.9988,42.0332,190798.0
2019-09-24 11:20:00,48.98,49.0,48.95,48.95,141850.0,42.0332,42.0503,42.0074,42.0074,141850.0
2019-09-24 11:25:00,48.95,49.02,48.95,48.98,192934.0,42.0074,42.0675,42.0074,42.0332,192934.0
2019-09-24 11:30:00,48.99,49.03,48.97,49.01,138472.0,42.0418,42.0761,42.0246,42.0589,138472.0
2019-09-24 11:35:00,49.01,49.01,48.89,48.92,109868.0,42.0589,42.0589,41.9559,41.9817,109868.0
2019-09-24 11:40:00,48.92,48.95,48.81,48.83,345529.0,41.9817,42.0074,41.8873,41.9045,345529.0
2019-09-24 11:45:00,48.83,48.97,48.82,48.94,173257.0,41.9045,42.0246,41.8959,41.9988,173257.0
2019-09-24 11:50:00,48.93,48.94,48.89,48.94,112486.0,41.9903,41.9988,41.9559,41.9988,112486.0
2019-09-24 11:55:00,48.94,49.01,48.93,48.94,90670.0,41.9988,42.0589,41.9903,41.9988,90670.0
2019-09-24 12:00:00,48.93,49.02,48.91,48.99,102524.0,41.9903,42.0675,41.9731,42.0418,102524.0
2019-09-24 12:05:00,49.0,49.1,49.0,49.09,132648.0,42.0503,42.1362,42.0503,42.1276,132648.0
2019-09-24 12:10:00,49.1,49.11,49.02,49.03,95944.0,42.1362,42.1447,42.0675,42.0761,95944.0
2019-09-24 12:15:00,49.03,49.06,48.94,48.95,137310.0,42.0761,42.1018,41.9988,42.0074,137310.0
2019-09-24 12:20:00,48.95,49.0,48.84,48.85,290515.0,42.0074,42.0503,41.913,41.9216,290515.0
2019-09-24 12:25:00,48.85,48.93,48.84,48.91,142369.0,41.9216,41.9903,41.913,41.9731,142369.0
2019-09-24 12:30:00,48.91,48.92,48.85,48.91,137623.0,41.9731,41.9817,41.9216,41.9731,137623.0
2019-09-24 12:35:00,48.9,48.92,48.77,48.79,199697.0,41.9645,41.9817,41.853,41.8701,199697.0
2019-09-24 12:40:00,48.79,48.79,48.68,48.75,370922.0,41.8701,41.8701,41.7757,41.8358,370922.0
2019-09-24 12:45:00,48.75,48.78,48.71,48.75,196948.0,41.8358,41.8615,41.8015,41.8358,196948.0
2019-09-24 12:50:00,48.75,48.76,48.68,48.69,126047.0,41.8358,41.8444,41.7757,41.7843,126047.0
2019-09-24 12:55:00,48.7,48.72,48.6,48.6,197101.0,41.7929,41.8101,41.7071,41.7071,197101.0
2019-09-24 13:00:00,48.6,48.61,48.57,48.59,245256.0,41.7071,41.7157,41.6813,41.6985,245256.0
2019-09-24 13:05:00,48.59,48.66,48.58,48.6,182215.0,41.6985,41.7586,41.6899,41.7071,182215.0
2019-09-24 13:10:00,48.59,48.62,48.51,48.53,124576.0,41.6985,41.7242,41.6298,41.647,124576.0
2019-09-24 13:15:00,48.54,48.58,48.52,48.55,145672.0,41.6556,41.6899,41.6384,41.6642,145672.0
2019-09-24 13:20:00,48.55,48.56,48.47,48.52,104111.0,41.6642,41.6727,41.5955,41.6384,104111.0
2019-09-24 13:25:00,48.52,48.58,48.47,48.47,214334.0,41.6384,41.6899,41.5955,41.5955,214334.0
2019-09-24 13:30:00,48.48,48.64,48.48,48.59,141031.0,41.6041,41.7414,41.6041,41.6985,141031.0
2019-09-24 13:35:00,48.59,48.7,48.59,48.68,130516.0,41.6985,41.7929,41.6985,41.7757,130516.0
2019-09-24 13:40:00,48.69,48.74,48.62,48.69,146489.0,41.7843,41.8272,41.7242,41.7843,146489.0
2019-09-24 13:45:00,48.69,48.76,48.66,48.73,106322.0,41.7843,41.8444,41.7586,41.8186,106322.0
2019-09-24 13:50:00,48.73,48.78,48.7,48.7,121210.0,41.8186,41.8615,41.7929,41.7929,121210.0
2019-09-24 13:55:00,48.71,48.79,48.69,48.73,108866.0,41.8015,41.8701,41.7843,41.8186,108866.0
2019-09-24 14:00:00,48.73,48.74,48.61,48.63,105085.0,41.8186,41.8272,41.7157,41.7328,105085.0
2019-09-24 14:05:00,48.63,48.66,48.55,48.57,98903.0,41.7328,41.7586,41.6642,41.6813,98903.0
2019-09-24 14:10:00,48.57,48.95,48.53,48.88,404695.0,41.6813,42.0074,41.647,41.9474,404695.0
2019-09-24 14:15:00,48.88,48.93,48.79,48.9,182082.0,41.9474,41.9903,41.8701,41.9645,182082.0
2019-09-24 14:20:00,48.9,48.93,48.77,48.78,172287.0,41.9645,41.9903,41.853,41.8615,172287.0
2019-09-24 14:25:00,48.79,48.87,48.78,48.83,155432.0,41.8701,41.9388,41.8615,41.9045,155432.0
2019-09-24 14:30:00,48.83,48.85,48.78,48.81,136084.0,41.9045,41.9216,41.8615,41.8873,136084.0
2019-09-24 14:35:00,48.81,48.86,48.67,48.74,303375.0,41.8873,41.9302,41.7671,41.8272,303375.0
2019-09-24 14:40:00,48.74,48.78,48.63,48.64,184040.0,41.8272,41.8615,41.7328,41.7414,184040.0
2019-09-24 14:45:00,48.65,48.67,48.57,48.66,335166.0,41.75,41.7671,41.6813,41.7586,335166.0
2019-09-24 14:50:00,48.66,48.72,48.61,48.68,227311.0,41.7586,41.8101,41.7157,41.7757,227311.0
2019-09-24 14:55:00,48.67,48.72,48.58,48.6,149150.0,41.7671,41.8101,41.6899,41.7071,149150.0
2019-09-24 15:00:00,48.59,48.71,48.58,48.68,152943.0,41.6985,41.8015,41.6899,41.7757,152943.0
2019-09-24 15:05:00,48.68,48.76,48.65,48.71,169368.0,41.7757,41.8444,41.75,41.8015,169368.0
2019-09-24 15:10:00,48.71,48.83,48.68,48.83,194566.0,41.8015,41.9045,41.7757,41.9045,194566.0
2019-09-24 15:15:00,48.84,48.85,48.78,48.8,143185.0,41.913,41.9216,41.8615,41.8787,143185.0
2019-09-24 15:20:00,48.81,48.81,48.65,48.66,141698.0,41.8873,41.8873,41.75,41.7586,141698.0
2019-09-24 15:25:00,48.66,48.71,48.62,48.64,333903.0,41.7586,41.8015,41.7242,41.7414,333903.0
2019-09-24 15:30:00,48.64,48.64,48.57,48.6,235370.0,41.7414,41.7414,41.6813,41.7071,235370.0
2019-09-24 15:35:00,48.61,48.64,48.56,48.62,338942.0,41.7157,41.7414,41.6727,41.7242,338942.0
2019-09-24 15:40:00,48.61,48.71,48.6,48.64,195024.0,41.7157,41.8015,41.7071,41.7414,195024.0
2019-09-24 15:45:00,48.64,48.81,48.63,48.79,263974.0,41.7414,41.8873,41.7328,41.8701,263974.0
2019-09-24 15:50:00,48.79,48.79,48.64,48.73,500904.0,41.8701,41.8701,41.7414,41.8186,500904.0
2019-09-24 15:55:00,48.73,48.73,48.62,48.66,1580156.0,41.8186,41.8186,41.7242,41.7586,1580156.0
2019-09-25 09:30:00,48.73,49.13,48.65,49.11,425655.0,41.8186,42.1619,41.75,42.1447,425655.0
2019-09-25 09:35:00,49.1,49.17,49.01,49.09,251741.0,42.1362,42.1962,42.0589,42.1276,251741.0
2019-09-25 09:40:00,49.09,49.15,49.04,49.05,234435.0,42.1276,42.1791,42.0847,42.0932,234435.0
2019-09-25 09:45:00,49.05,49.1,49.0,49.06,221566.0,42.0932,42.1362,42.0503,42.1018,221566.0
2019-09-25 09:50:00,49.07,49.11,49.0,49.01,180283.0,42.1104,42.1447,42.0503,42.0589,180283.0
2019-09-25 09:55:00,49.01,49.03,48.88,48.89,112048.0,42.0589,42.0761,41.9474,41.9559,112048.0
2019-09-25 10:00:00,48.9,48.9,48.7,48.81,210010.0,41.9645,41.9645,41.7929,41.8873,210010.0
2019-09-25 10:05:00,48.82,48.92,48.77,48.85,280882.0,41.8959,41.9817,41.853,41.9216,280882.0
2019-09-25 10:10:00,48.86,48.89,48.8,48.85,124367.0,41.9302,41.9559,41.8787,41.9216,124367.0
2019-09-25 10:15:00,48.85,48.94,48.8,48.85,280731.0,41.9216,41.9988,41.8787,41.9216,280731.0
2019-09-25 10:20:00,48.85,49.04,48.84,48.97,270553.0,41.9216,42.0847,41.913,42.0246,270553.0
2019-09-25 10:25:00,48.96,49.02,48.92,49.01,131397.0,42.016,42.0675,41.9817,42.0589,131397.0
2019-09-25 10:30:00,49.01,49.1,48.99,49.03,574292.0,42.0589,42.1362,42.0418,42.0761,574292.0
2019-09-25 10:35:00,49.03,49.04,48.94,48.99,277245.0,42.0761,42.0847,41.9988,42.0418,277245.0
2019-09-25 10:40:00,48.99,49.0,48.92,48.92,161065.0,42.0418,42.0503,41.9817,41.9817,161065.0
2019-09-25 10:45:00,48.92,49.04,48.91,49.02,140075.0,41.9817,42.0847,41.9731,42.0675,140075.0
2019-09-25 10:50:00,49.02,49.08,48.97,49.03,589380.0,42.0675,42.119,42.0246,42.0761,589380.0
2019-09-25 10:55:00,49.02,49.21,49.0,49.12,437496.0,42.0675,42.2306,42.0503,42.1533,437496.0
2019-09-25 11:00:00,49.12,49.17,49.08,49.08,284728.0,42.1533,42.1962,42.119,42.119,284728.0
2019-09-25 11:05:00,49.08,49.12,49.07,49.1,102755.0,42.119,42.1533,42.1104,42.1362,102755.0
2019-09-25 11:10:00,49.1,49.15,49.08,49.1,242398.0,42.1362,42.1791,42.119,42.1362,242398.0
2019-09-25 11:15:00,49.09,49.28,49.09,49.26,278686.0,42.1276,42.2906,42.1276,42.2735,278686.0
2019-09-25 11:20:00,49.27,49.33,49.26,49.31,333227.0,42.282,42.3335,42.2735,42.3164,333227.0
2019-09-25 11:25:00,49.3,49.36,49.29,49.36,185943.0,42.3078,42.3593,42.2992,42.3593,185943.0
2019-09-25 11:30:00,49.36,49.38,49.29,49.37,194282.0,42.3593,42.3764,42.2992,42.3679,194282.0
2019-09-25 11:35:00,49.37,49.4,49.32,49.39,110037.0,42.3679,42.3936,42.325,42.385,110037.0
2019-09-25 11:40:00,49.39,49.42,49.33,49.35,171880.0,42.385,42.4108,42.3335,42.3507,171880.0
2019-09-25 11:45:00,49.35,49.37,49.3,49.33,87623.0,42.3507,42.3679,42.3078,42.3335,87623.0
2019-09-25 11:50:00,49.32,49.35,49.26,49.32,152685.0,42.325,42.3507,42.2735,42.325,152685.0
2019-09-25 11:55:00,49.32,49.39,49.31,49.39,96964.0,42.325,42.385,42.3164,42.385,96964.0
2019-09-25 12:00:00,49.38,49.39,49.33,49.37,101929.0,42.3764,42.385,42.3335,42.3679,101929.0
2019-09-25 12:05:00,49.37,49.42,49.33,49.4,125647.0,42.3679,42.4108,42.3335,42.3936,125647.0
2019-09-25 12:10:00,49.4,49.43,49.37,49.42,114106.0,42.3936,42.4194,42.3679,42.4108,114106.0
2019-09-25 12:15:00,49.41,49.43,49.3,49.32,209679.0,42.4022,42.4194,42.3078,42.325,209679.0
2019-09-25 12:20:00,49.32,49.37,49.3,49.33,107192.0,42.325,42.3679,42.3078,42.3335,107192.0
2019-09-25 12:25:00,49.33,49.36,49.32,49.35,101078.0,42.3335,42.3593,42.325,42.3507,101078.0
2019-09-25 12:30:00,49.34,49.38,49.33,49.36,86552.0,42.3421,42.3764,42.3335,42.3593,86552.0
2019-09-25 12:35:00,49.36,49.37,49.34,49.34,120922.0,42.3593,42.3679,42.3421,42.3421,120922.0
2019-09-25 12:40:00,49.34,49.34,49.23,49.28,262097.0,42.3421,42.3421,42.2477,42.2906,262097.0
2019-09-25 12:45:00,49.29,49.3,49.23,49.27,81883.0,42.2992,42.3078,42.2477,42.282,81883.0
2019-09-25 12:50:00,49.26,49.27,49.2,49.26,115025.0,42.2735,42.282,42.222,42.2735,115025.0
2019-09-25 12:55:00,49.25,49.28,49.19,49.2,181577.0,42.2649,42.2906,42.2134,42.222,181577.0
2019-09-25 13:00:00,49.21,49.25,49.16,49.22,207100.0,42.2306,42.2649,42.1876,42.2391,207100.0
2019-09-25 13:05:00,49.22,49.34,49.21,49.34,86641.0,42.2391,42.3421,42.2306,42.3421,86641.0
2019-09-25 13:10:00,49.33,49.35,49.3,49.31,101837.0,42.3335,42.3507,42.3078,42.3164,101837.0
2019-09-25 13:15:00,49.32,49.32,49.23,49.24,157536.0,42.325,42.325,42.2477,42.2563,157536.0
2019-09-25 13:20:00,49.24,49.37,49.24,49.37,94827.0,42.2563,42.3679,42.2563,42.3679,94827.0
2019-09-25 13:25:00,49.37,49.39,49.33,49.34,99489.0,42.3679,42.385,42.3335,42.3421,99489.0
2019-09-25 13:30:00,49.34,49.4,49.33,49.38,171238.0,42.3421,42.3936,42.3335,42.3764,171238.0
2019-09-25 13:35:00,49.38,49.44,49.37,49.41,115479.0,42.3764,42.4279,42.3679,42.4022,115479.0
2019-09-25 13:40:00,49.41,49.47,49.41,49.43,76222.0,42.4022,42.4537,42.4022,42.4194,76222.0
2019-09-25 13:45:00,49.43,49.45,49.4,49.42,89379.0,42.4194,42.4365,42.3936,42.4108,89379.0
2019-09-25 13:50:00,49.42,49.49,49.42,49.48,108626.0,42.4108,42.4708,42.4108,42.4623,108626.0
2019-09-25 13:55:00,49.48,49.49,49.45,49.46,142835.0,42.4623,42.4708,42.4365,42.4451,142835.0
2019-09-25 14:00:00,49.46,49.51,49.41,49.41,254827.0,42.4451,42.488,42.4022,42.4022,254827.0
2019-09-25 14:05:00,49.41,49.51,49.41,49.48,113694.0,42.4022,42.488,42.4022,42.4623,113694.0
2019-09-25 14:10:00,49.48,49.51,49.45,49.5,197896.0,42.4623,42.488,42.4365,42.4794,197896.0
2019-09-25 14:15:00,49.5,49.54,49.49,49.51,419592.0,42.4794,42.5138,42.4708,42.488,419592.0
2019-09-25 14:20:00,49.52,49.53,49.4,49.45,217741.0,42.4966,42.5052,42.3936,42.4365,217741.0
2019-09-25 14:25:00,49.45,49.48,49.4,49.46,116052.0,42.4365,42.4623,42.3936,42.4451,116052.0
2019-09-25 14:30:00,49.45,49.45,49.36,49.4,175864.0,42.4365,42.4365,42.3593,42.3936,175864.0
2019-09-25 14:35:00,49.4,49.44,49.4,49.4,111482.0,42.3936,42.4279,42.3936,42.3936,111482.0
2019-09-25 14:40:00,49.4,49.46,49.4,49.41,128368.0,42.3936,42.4451,42.3936,42.4022,128368.0
2019-09-25 14:45:00,49.41,49.49,49.41,49.47,116382.0,42.4022,42.4708,42.4022,42.4537,116382.0
2019-09-25 14:50:00,49.47,49.49,49.4,49.42,96733.0,42.4537,42.4708,42.3936,42.4108,96733.0
2019-09-25 14:55:00,49.43,49.44,49.36,49.36,204748.0,42.4194,42.4279,42.3593,42.3593,204748.0
2019-09-25 15:00:00,49.36,49.37,49.25,49.25,172781.0,42.3593,42.3679,42.2649,42.2649,172781.0
2019-09-25 15:05:00,49.26,49.33,49.25,49.3,138623.0,42.2735,42.3335,42.2649,42.3078,138623.0
2019-09-25 15:10:00,49.3,49.34,49.28,49.3,159912.0,42.3078,42.3421,42.2906,42.3078,159912.0
2019-09-25 15:15:00,49.3,49.31,49.24,49.25,114862.0,42.3078,42.3164,42.2563,42.2649,114862.0
2019-09-25 15:20:00,49.25,49.32,49.24,49.29,162490.0,42.2649,42.325,42.2563,42.2992,162490.0
2019-09-25 15:25:00,49.29,49.36,49.27,49.33,238111.0,42.2992,42.3593,42.282,42.3335,238111.0
2019-09-25 15:30:00,49.34,49.34,49.28,49.33,224918.0,42.3421,42.3421,42.2906,42.3335,224918.0
2019-09-25 15:35:00,49.33,49.37,49.32,49.33,250391.0,42.3335,42.3679,42.325,42.3335,250391.0
2019-09-25 15:40:00,49.32,49.37,49.31,49.34,155591.0,42.325,42.3679,42.3164,42.3421,155591.0
2019-09-25 15:45:00,49.34,49.34,49.25,49.27,278007.0,42.3421,42.3421,42.2649,42.282,278007.0
2019-09-25 15:50:00,49.27,49.34,49.26,49.32,366619.0,42.282,42.3421,42.2735,42.325,366619.0
2019-09-25 15:55:00,49.32,49.34,49.27,49.29,822510.0,42.325,42.3421,42.282,42.2992,822510.0
2019-09-26 09:30:00,49.25,49.37,49.17,49.28,309432.0,42.2649,42.3679,42.1962,42.2906,309432.0
2019-09-26 09:35:00,49.27,49.29,49.19,49.2,147693.0,42.282,42.2992,42.2134,42.222,147693.0
2019-09-26 09:40:00,49.2,49.27,49.2,49.24,106794.0,42.222,42.282,42.222,42.2563,106794.0
2019-09-26 09:45:00,49.24,49.27,49.15,49.21,432679.0,42.2563,42.282,42.1791,42.2306,432679.0
2019-09-26 09:50:00,49.2,49.28,49.19,49.25,147021.0,42.222,42.2906,42.2134,42.2649,147021.0
2019-09-26 09:55:00,49.25,49.27,49.16,49.2,150609.0,42.2649,42.282,42.1876,42.222,150609.0
2019-09-26 10:00:00,49.2,49.27,49.15,49.24,250169.0,42.222,42.282,42.1791,42.2563,250169.0
2019-09-26 10:05:00,49.24,49.25,49.11,49.12,122388.0,42.2563,42.2649,42.1447,42.1533,122388.0
2019-09-26 10:10:00,49.13,49.21,49.12,49.13,103801.0,42.1619,42.2306,42.1533,42.1619,103801.0
2019-09-26 10:15:00,49.14,49.15,48.99,49.02,188178.0,42.1705,42.1791,42.0418,42.0675,188178.0
2019-09-26 10:20:00,49.03,49.07,49.0,49.02,126731.0,42.0761,42.1104,42.0503,42.0675,126731.0
2019-09-26 10:25:00,49.02,49.13,49.01,49.1,111522.0,42.0675,42.1619,42.0589,42.1362,111522.0
2019-09-26 10:30:00,49.08,49.1,49.0,49.01,67719.0,42.119,42.1362,42.0503,42.0589,67719.0
2019-09-26 10:35:00,49.01,49.17,48.98,49.15,114456.0,42.0589,42.1962,42.0332,42.1791,114456.0
2019-09-26 10:40:00,49.14,49.16,49.06,49.12,86395.0,42.1705,42.1876,42.1018,42.1533,86395.0
2019-09-26 10:45:00,49.12,49.13,49.07,49.1,150167.0,42.1533,42.1619,42.1104,42.1362,150167.0
2019-09-26 10:50:00,49.11,49.18,49.09,49.13,482321.0,42.1447,42.2048,42.1276,42.1619,482321.0
2019-09-26 10:55:00,49.13,49.15,49.0,49.09,155411.0,42.1619,42.1791,42.0503,42.1276,155411.0
2019-09-26 11:00:00,49.09,49.1,49.0,49.09,119122.0,42.1276,42.1362,42.0503,42.1276,119122.0
2019-09-26 11:05:00,49.09,49.18,49.08,49.13,116927.0,42.1276,42.2048,42.119,42.1619,116927.0
2019-09-26 11:10:00,49.14,49.15,49.04,49.09,204644.0,42.1705,42.1791,42.0847,42.1276,204644.0
2019-09-26 11:15:00,49.1,49.13,48.99,49.02,108556.0,42.1362,42.1619,42.0418,42.0675,108556.0
2019-09-26 11:20:00,49.02,49.05,48.99,49.02,128829.0,42.0675,42.0932,42.0418,42.0675,128829.0
2019-09-26 11:25:00,49.03,49.03,48.94,49.0,193172.0,42.0761,42.0761,41.9988,42.0503,193172.0
2019-09-26 11:30:00,49.01,49.03,48.97,49.03,109742.0,42.0589,42.0761,42.0246,42.0761,109742.0
2019-09-26 11:35:00,49.04,49.17,49.04,49.13,127913.0,42.0847,42.1962,42.0847,42.1619,127913.0
2019-09-26 11:40:00,49.13,49.17,49.09,49.13,362199.0,42.1619,42.1962,42.1276,42.1619,362199.0
2019-09-26 11:45:00,49.14,49.17,49.11,49.15,86523.0,42.1705,42.1962,42.1447,42.1791,86523.0
2019-09-26 11:50:00,49.15,49.17,49.04,49.05,83620.0,42.1791,42.1962,42.0847,42.0932,83620.0
2019-09-26 11:55:00,49.06,49.12,49.04,49.09,119923.0,42.1018,42.1533,42.0847,42.1276,119923.0
2019-09-26 12:00:00,49.09,49.19,49.04,49.15,102933.0,42.1276,42.2134,42.0847,42.1791,102933.0
2019-09-26 12:05:00,49.15,49.23,49.13,49.19,166916.0,42.1791,42.2477,42.1619,42.2134,166916.0
2019-09-26 12:10:00,49.19,49.22,49.14,49.19,341580.0,42.2134,42.2391,42.1705,42.2134,341580.0
2019-09-26 12:15:00,49.18,49.19,49.13,49.16,121320.0,42.2048,42.2134,42.1619,42.1876,121320.0
2019-09-26 12:20:00,49.16,49.18,49.13,49.14,101144.0,42.1876,42.2048,42.1619,42.1705,101144.0
2019-09-26 12:25:00,49.14,49.19,49.12,49.16,128062.0,42.1705,42.2134,42.1533,42.1876,128062.0
2019-09-26 12:30:00,49.15,49.18,49.14,49.16,113041.0,42.1791,42.2048,42.1705,42.1876,113041.0
2019-09-26 12:35:00,49.16,49.21,49.16,49.19,152112.0,42.1876,42.2306,42.1876,42.2134,152112.0
2019-09-26 12:40:00,49.2,49.2,49.17,49.17,78606.0,42.222,42.222,42.1962,42.1962,78606.0
2019-09-26 12:45:00,49.17,49.2,49.16,49.17,64612.0,42.1962,42.222,42.1876,42.1962,64612.0
2019-09-26 12:50:00,49.17,49.19,49.11,49.14,106614.0,42.1962,42.2134,42.1447,42.1705,106614.0
2019-09-26 12:55:00,49.14,49.19,49.13,49.18,78372.0,42.1705,42.2134,42.1619,42.2048,78372.0
2019-09-26 13:00:00,49.19,49.19,49.15,49.16,270432.0,42.2134,42.2134,42.1791,42.1876,270432.0
2019-09-26 13:05:00,49.15,49.18,49.14,49.14,71584.0,42.1791,42.2048,42.1705,42.1705,71584.0
2019-09-26 13:10:00,49.15,49.17,49.11,49.13,71599.0,42.1791,42.1962,42.1447,42.1619,71599.0
2019-09-26 13:15:00,49.13,49.13,49.05,49.08,86382.0,42.1619,42.1619,42.0932,42.119,86382.0
2019-09-26 13:20:00,49.08,49.09,49.04,49.06,86461.0,42.119,42.1276,42.0847,42.1018,86461.0
2019-09-26 13:25:00,49.06,49.07,49.03,49.05,74054.0,42.1018,42.1104,42.0761,42.0932,74054.0
2019-09-26 13:30:00,49.05,49.08,49.02,49.08,165919.0,42.0932,42.119,42.0675,42.119,165919.0
2019-09-26 13:35:00,49.07,49.11,49.05,49.11,141883.0,42.1104,42.1447,42.0932,42.1447,141883.0
2019-09-26 13:40:00,49.1,49.16,49.09,49.14,131823.0,42.1362,42.1876,42.1276,42.1705,131823.0
2019-09-26 13:45:00,49.14,49.18,49.13,49.15,213989.0,42.1705,42.2048,42.1619,42.1791,213989.0
2019-09-26 13:50:00,49.15,49.16,49.11,49.15,118876.0,42.1791,42.1876,42.1447,42.1791,118876.0
2019-09-26 13:55:00,49.14,49.15,49.12,49.14,141348.0,42.1705,42.1791,42.1533,42.1705,141348.0
2019-09-26 14:00:00,49.15,49.19,49.13,49.16,158756.0,42.1791,42.2134,42.1619,42.1876,158756.0
2019-09-26 14:05:00,49.15,49.21,49.14,49.19,337634.0,42.1791,42.2306,42.1705,42.2134,337634.0
2019-09-26 14:10:00,49.2,49.2,49.16,49.19,129261.0,42.222,42.222,42.1876,42.2134,129261.0
2019-09-26 14:15:00,49.2,49.21,49.16,49.19,187866.0,42.222,42.2306,42.1876,42.2134,187866.0
2019-09-26 14:20:00,49.19,49.2,49.14,49.16,209033.0,42.2134,42.222,42.1705,42.1876,209033.0
2019-09-26 14:25:00,49.16,49.18,49.13,49.13,86656.0,42.1876,42.2048,42.1619,42.1619,86656.0
2019-09-26 14:30:00,49.13,49.16,49.1,49.11,100281.0,42.1619,42.1876,42.1362,42.1447,100281.0
2019-09-26 14:35:00,49.1,49.12,49.08,49.1,110656.0,42.1362,42.1533,42.119,42.1362,110656.0
2019-09-26 14:40:00,49.1,49.14,49.08,49.1,109596.0,42.1362,42.1705,42.119,42.1362,109596.0
2019-09-26 14:45:00,49.1,49.16,49.1,49.15,147546.0,42.1362,42.1876,42.1362,42.1791,147546.0
2019-09-26 14:50:00,49.15,49.16,49.09,49.11,106689.0,42.1791,42.1876,42.1276,42.1447,106689.0
2019-09-26 14:55:00,49.11,49.14,49.06,49.07,127057.0,42.1447,42.1705,42.1018,42.1104,127057.0
2019-09-26 15:00:00,49.07,49.11,49.04,49.07,169164.0,42.1104,42.1447,42.0847,42.1104,169164.0
2019-09-26 15:05:00,49.07,49.11,49.05,49.11,152469.0,42.1104,42.1447,42.0932,42.1447,152469.0
2019-09-26 15:10:00,49.11,49.15,49.09,49.14,128186.0,42.1447,42.1791,42.1276,42.1705,128186.0
2019-09-26 15:15:00,49.15,49.15,49.1,49.12,115935.0,42.1791,42.1791,42.1362,42.1533,115935.0
2019-09-26 15:20:00,49.13,49.14,49.08,49.1,337659.0,42.1619,42.1705,42.119,42.1362,337659.0
2019-09-26 15:25:00,49.11,49.15,49.03,49.08,443100.0,42.1447,42.1791,42.0761,42.119,443100.0
2019-09-26 15:30:00,49.09,49.13,49.06,49.09,296854.0,42.1276,42.1619,42.1018,42.1276,296854.0
2019-09-26 15:35:00,49.09,49.12,49.03,49.04,230302.0,42.1276,42.1533,42.0761,42.0847,230302.0
2019-09-26 15:40:00,49.03,49.04,48.96,48.99,178864.0,42.0761,42.0847,42.016,42.0418,178864.0
2019-09-26 15:45:00,48.99,49.01,48.95,48.96,765696.0,42.0418,42.0589,42.0074,42.016,765696.0
2019-09-26 15:50:00,48.96,48.97,48.86,48.89,358837.0,42.016,42.0246,41.9302,41.9559,358837.0
2019-09-26 15:55:00,48.88,48.9,48.82,48.87,942940.0,41.9474,41.9645,41.8959,41.9388,942940.0
2019-09-27 09:30:00,50.4,50.68,50.25,50.67,3198936.0,43.2518,43.4921,43.1231,43.4835,3198936.0
2019-09-27 09:35:00,50.67,50.71,50.44,50.7,1705381.0,43.4835,43.5178,43.2861,43.5092,1705381.0
2019-09-27 09:40:00,50.69,50.98,50.69,50.98,1758197.0,43.5006,43.7495,43.5006,43.7495,1758197.0
2019-09-27 09:45:00,50.98,51.17,50.85,51.15,1731246.0,43.7495,43.9126,43.638,43.8954,1731246.0
2019-09-27 09:50:00,51.16,51.41,51.15,51.3,1875105.0,43.904,44.1185,43.8954,44.0241,1875105.0
2019-09-27 09:55:00,51.3,51.34,51.13,51.16,1203120.0,44.0241,44.0585,43.8782,43.904,1203120.0
2019-09-27 10:00:00,51.17,51.22,50.84,50.86,1920653.0,43.9126,43.9555,43.6294,43.6465,1920653.0
2019-09-27 10:05:00,50.86,50.98,50.77,50.95,1588320.0,43.6465,43.7495,43.5693,43.7238,1588320.0
2019-09-27 10:10:00,50.95,51.07,50.89,50.9,921888.0,43.7238,43.8268,43.6723,43.6809,921888.0
2019-09-27 10:15:00,50.9,51.01,50.8,50.95,828943.0,43.6809,43.7753,43.595,43.7238,828943.0
2019-09-27 10:20:00,50.95,51.02,50.89,50.96,798534.0,43.7238,43.7838,43.6723,43.7324,798534.0
2019-09-27 10:25:00,50.95,51.0,50.91,50.98,645408.0,43.7238,43.7667,43.6894,43.7495,645408.0
2019-09-27 10:30:00,50.98,51.01,50.8,50.92,1266091.0,43.7495,43.7753,43.595,43.698,1266091.0
2019-09-27 10:35:00,50.91,51.0,50.91,50.98,730351.0,43.6894,43.7667,43.6894,43.7495,730351.0
2019-09-27 10:40:00,50.98,50.99,50.89,50.94,452938.0,43.7495,43.7581,43.6723,43.7152,452938.0
2019-09-27 10:45:00,50.94,51.0,50.86,50.91,559907.0,43.7152,43.7667,43.6465,43.6894,559907.0
2019-09-27 10:50:00,50.91,50.99,50.86,50.96,1051212.0,43.6894,43.7581,43.6465,43.7324,1051212.0
2019-09-27 10:55:00,50.97,50.99,50.85,50.91,831710.0,43.7409,43.7581,43.638,43.6894,831710.0
2019-09-27 11:00:00,50.91,50.94,50.82,50.86,563034.0,43.6894,43.7152,43.6122,43.6465,563034.0
2019-09-27 11:05:00,50.85,50.9,50.75,50.8,679548.0,43.638,43.6809,43.5521,43.595,679548.0
2019-09-27 11:10:00,50.8,50.87,50.8,50.85,374204.0,43.595,43.6551,43.595,43.638,374204.0
2019-09-27 11:15:00,50.85,50.88,50.78,50.79,390387.0,43.638,43.6637,43.5779,43.5865,390387.0
2019-09-27 11:20:00,50.79,50.87,50.73,50.87,297113.0,43.5865,43.6551,43.535,43.6551,297113.0
2019-09-27 11:25:00,50.87,50.95,50.84,50.89,509210.0,43.6551,43.7238,43.6294,43.6723,509210.0
2019-09-27 11:30:00,50.9,50.95,50.87,50.92,190644.0,43.6809,43.7238,43.6551,43.698,190644.0
2019-09-27 11:35:00,50.91,50.95,50.69,50.78,1777831.0,43.6894,43.7238,43.5006,43.5779,1777831.0
2019-09-27 11:40:00,50.78,50.88,50.7,50.77,355580.0,43.5779,43.6637,43.5092,43.5693,355580.0
2019-09-27 11:45:00,50.76,50.82,50.74,50.81,305444.0,43.5607,43.6122,43.5436,43.6036,305444.0
2019-09-27 11:50:00,50.8,50.9,50.78,50.86,363759.0,43.595,43.6809,43.5779,43.6465,363759.0
2019-09-27 11:55:00,50.87,51.0,50.86,50.98,823082.0,43.6551,43.7667,43.6465,43.7495,823082.0
2019-09-27 12:00:00,50.98,51.0,50.92,50.98,678069.0,43.7495,43.7667,43.698,43.7495,678069.0
2019-09-27 12:05:00,50.98,51.01,50.93,50.98,801645.0,43.7495,43.7753,43.7066,43.7495,801645.0
2019-09-27 12:10:00,50.99,51.06,50.94,51.04,623793.0,43.7581,43.8182,43.7152,43.801,623793.0
2019-09-27 12:15:00,51.04,51.04,50.91,50.91,510568.0,43.801,43.801,43.6894,43.6894,510568.0
2019-09-27 12:20:00,50.91,51.0,50.87,50.9,437311.0,43.6894,43.7667,43.6551,43.6809,437311.0
2019-09-27 12:25:00,50.89,51.01,50.88,50.97,403827.0,43.6723,43.7753,43.6637,43.7409,403827.0
2019-09-27 12:30:00,50.98,50.98,50.85,50.88,219384.0,43.7495,43.7495,43.638,43.6637,219384.0
2019-09-27 12:35:00,50.89,50.95,50.85,50.93,281919.0,43.6723,43.7238,43.638,43.7066,281919.0
2019-09-27 12:40:00,50.92,50.97,50.89,50.9,346984.0,43.698,43.7409,43.6723,43.6809,346984.0
2019-09-27 12:45:00,50.91,50.92,50.8,50.89,339296.0,43.6894,43.698,43.595,43.6723,339296.0
2019-09-27 12:50:00,50.89,50.99,50.88,50.95,448807.0,43.6723,43.7581,43.6637,43.7238,448807.0
2019-09-27 12:55:00,50.95,51.02,50.87,50.9,672376.0,43.7238,43.7838,43.6551,43.6809,672376.0
2019-09-27 13:00:00,50.9,50.9,50.79,50.86,357776.0,43.6809,43.6809,43.5865,43.6465,357776.0
2019-09-27 13:05:00,50.86,50.97,50.84,50.91,387181.0,43.6465,43.7409,43.6294,43.6894,387181.0
2019-09-27 13:10:00,50.91,50.93,50.86,50.88,206398.0,43.6894,43.7066,43.6465,43.6637,206398.0
2019-09-27 13:15:00,50.89,50.91,50.79,50.84,345317.0,43.6723,43.6894,43.5865,43.6294,345317.0
2019-09-27 13:20:00,50.84,50.89,50.82,50.82,224015.0,43.6294,43.6723,43.6122,43.6122,224015.0
2019-09-27 13:25:00,50.82,50.83,50.77,50.81,460900.0,43.6122,43.6208,43.5693,43.6036,460900.0
2019-09-27 13:30:00,50.8,50.82,50.75,50.81,275968.0,43.595,43.6122,43.5521,43.6036,275968.0
2019-09-27 13:35:00,50.8,50.87,50.79,50.86,324714.0,43.595,43.6551,43.5865,43.6465,324714.0
2019-09-27 13:40:00,50.86,50.92,50.85,50.86,184936.0,43.6465,43.698,43.638,43.6465,184936.0
2019-09-27 13:45:00,50.85,50.86,50.8,50.81,187247.0,43.638,43.6465,43.595,43.6036,187247.0
2019-09-27 13:50:00,50.8,50.89,50.76,50.86,331956.0,43.595,43.6723,43.5607,43.6465,331956.0
2019-09-27 13:55:00,50.87,50.89,50.8,50.86,240614.0,43.6551,43.6723,43.595,43.6465,240614.0
2019-09-27 14:00:00,50.86,50.87,50.79,50.84,328217.0,43.6465,43.6551,43.5865,43.6294,328217.0
2019-09-27 14:05:00,50.84,50.86,50.78,50.85,290500.0,43.6294,43.6465,43.5779,43.638,290500.0
2019-09-27 14:10:00,50.85,50.86,50.81,50.85,291928.0,43.638,43.6465,43.6036,43.638,291928.0
2019-09-27 14:15:00,50.86,50.89,50.81,50.89,325471.0,43.6465,43.6723,43.6036,43.6723,325471.0
2019-09-27 14:20:00,50.89,50.92,50.84,50.87,264463.0,43.6723,43.698,43.6294,43.6551,264463.0
2019-09-27 14:25:00,50.88,50.9,50.84,50.87,319803.0,43.6637,43.6809,43.6294,43.6551,319803.0
2019-09-27 14:30:00,50.86,50.88,50.76,50.77,300826.0,43.6465,43.6637,43.5607,43.5693,300826.0
2019-09-27 14:35:00,50.77,50.79,50.66,50.71,456726.0,43.5693,43.5865,43.4749,43.5178,456726.0
2019-09-27 14:40:00,50.7,50.73,50.66,50.69,384555.0,43.5092,43.535,43.4749,43.5006,384555.0
2019-09-27 14:45:00,50.69,50.72,50.67,50.68,767792.0,43.5006,43.5264,43.4835,43.4921,767792.0
2019-09-27 14:50:00,50.68,50.68,50.55,50.61,449765.0,43.4921,43.4921,43.3805,43.432,449765.0
2019-09-27 14:55:00,50.61,50.65,50.57,50.62,304712.0,43.432,43.4663,43.3977,43.4406,304712.0
2019-09-27 15:00:00,50.62,50.68,50.62,50.65,650594.0,43.4406,43.4921,43.4406,43.4663,650594.0
2019-09-27 15:05:00,50.65,50.66,50.49,50.52,382721.0,43.4663,43.4749,43.329,43.3548,382721.0
2019-09-27 15:10:00,50.52,50.61,50.5,50.6,402663.0,43.3548,43.432,43.3376,43.4234,402663.0
2019-09-27 15:15:00,50.6,50.7,50.56,50.68,386747.0,43.4234,43.5092,43.3891,43.4921,386747.0
2019-09-27 15:20:00,50.69,50.75,50.63,50.75,821977.0,43.5006,43.5521,43.4492,43.5521,821977.0
2019-09-27 15:25:00,50.74,50.77,50.64,50.64,868903.0,43.5436,43.5693,43.4577,43.4577,868903.0
2019-09-27 15:30:00,50.64,50.77,50.58,50.75,628300.0,43.4577,43.5693,43.4062,43.5521,628300.0
2019-09-27 15:35:00,50.75,50.79,50.63,50.69,482909.0,43.5521,43.5865,43.4492,43.5006,482909.0
2019-09-27 15:40:00,50.69,50.8,50.62,50.64,494888.0,43.5006,43.595,43.4406,43.4577,494888.0
2019-09-27 15:45:00,50.64,50.68,50.57,50.58,594544.0,43.4577,43.4921,43.3977,43.4062,594544.0
2019-09-27 15:50:00,50.58,50.74,50.57,50.67,1215312.0,43.4062,43.5436,43.3977,43.4835,1215312.0
2019-09-27 15:55:00,50.68,50.74,50.57,50.72,1751681.0,43.4921,43.5436,43.3977,43.5264,1751681.0
2019-09-30 09:30:00,50.77,50.85,50.46,50.49,798225.0,43.5693,43.638,43.3033,43.329,798225.0
2019-09-30 09:35:00,50.5,50.63,50.45,50.57,424181.0,43.3376,43.4492,43.2947,43.3977,424181.0
2019-09-30 09:40:00,50.57,50.59,50.37,50.37,486485.0,43.3977,43.4148,43.226,43.226,486485.0
2019-09-30 09:45:00,50.37,50.47,50.32,50.41,406489.0,43.226,43.3118,43.1831,43.2604,406489.0
2019-09-30 09:50:00,50.41,50.45,50.27,50.35,466436.0,43.2604,43.2947,43.1402,43.2089,466436.0
2019-09-30 09:55:00,50.34,50.43,50.3,50.38,373920.0,43.2003,43.2775,43.166,43.2346,373920.0
2019-09-30 10:00:00,50.37,50.43,50.05,50.19,786529.0,43.226,43.2775,42.9514,43.0716,786529.0
2019-09-30 10:05:00,50.18,50.29,50.13,50.26,371501.0,43.063,43.1574,43.0201,43.1316,371501.0
2019-09-30 10:10:00,50.25,50.39,50.24,50.38,274475.0,43.1231,43.2432,43.1145,43.2346,274475.0
2019-09-30 10:15:00,50.39,50.46,50.34,50.37,194213.0,43.2432,43.3033,43.2003,43.226,194213.0
2019-09-30 10:20:00,50.37,50.42,50.35,50.41,278395.0,43.226,43.2689,43.2089,43.2604,278395.0
2019-09-30 10:25:00,50.41,50.45,50.37,50.38,364823.0,43.2604,43.2947,43.226,43.2346,364823.0
2019-09-30 10:30:00,50.38,50.41,50.31,50.4,200382.0,43.2346,43.2604,43.1745,43.2518,200382.0
2019-09-30 10:35:00,50.39,50.42,50.34,50.41,166618.0,43.2432,43.2689,43.2003,43.2604,166618.0
2019-09-30 10:40:00,50.41,50.46,50.34,50.36,146338.0,43.2604,43.3033,43.2003,43.2175,146338.0
2019-09-30 10:45:00,50.35,50.45,50.34,50.42,169863.0,43.2089,43.2947,43.2003,43.2689,169863.0
2019-09-30 10:50:00,50.41,50.47,50.39,50.46,196583.0,43.2604,43.3118,43.2432,43.3033,196583.0
2019-09-30 10:55:00,50.46,50.52,50.45,50.49,208061.0,43.3033,43.3548,43.2947,43.329,208061.0
2019-09-30 11:00:00,50.49,50.52,50.42,50.42,292856.0,43.329,43.3548,43.2689,43.2689,292856.0
2019-09-30 11:05:00,50.42,50.51,50.37,50.5,377832.0,43.2689,43.3462,43.226,43.3376,377832.0
2019-09-30 11:10:00,50.51,50.53,50.46,50.51,246275.0,43.3462,43.3633,43.3033,43.3462,246275.0
2019-09-30 11:15:00,50.5,50.53,50.48,50.51,122292.0,43.3376,43.3633,43.3204,43.3462,122292.0
2019-09-30 11:20:00,50.51,50.56,50.49,50.53,230066.0,43.3462,43.3891,43.329,43.3633,230066.0
2019-09-30 11:25:00,50.53,50.58,50.52,50.56,130791.0,43.3633,43.4062,43.3548,43.3891,130791.0
2019-09-30 11:30:00,50.57,50.59,50.52,50.56,191555.0,43.3977,43.4148,43.3548,43.3891,191555.0
2019-09-30 11:35:00,50.57,50.57,50.52,50.55,130714.0,43.3977,43.3977,43.3548,43.3805,130714.0
2019-09-30 11:40:00,50.54,50.63,50.52,50.53,277922.0,43.3719,43.4492,43.3548,43.3633,277922.0
2019-09-30 11:45:00,50.52,50.56,50.48,50.52,128591.0,43.3548,43.3891,43.3204,43.3548,128591.0
2019-09-30 11:50:00,50.51,50.54,50.48,50.51,100349.0,43.3462,43.3719,43.3204,43.3462,100349.0
2019-09-30 11:55:00,50.5,50.54,50.48,50.52,116575.0,43.3376,43.3719,43.3204,43.3548,116575.0
2019-09-30 12:00:00,50.52,50.56,50.51,50.53,130851.0,43.3548,43.3891,43.3462,43.3633,130851.0
2019-09-30 12:05:00,50.53,50.55,50.5,50.51,128777.0,43.3633,43.3805,43.3376,43.3462,128777.0
2019-09-30 12:10:00,50.51,50.57,50.47,50.49,250002.0,43.3462,43.3977,43.3118,43.329,250002.0
2019-09-30 12:15:00,50.5,50.59,50.49,50.59,167638.0,43.3376,43.4148,43.329,43.4148,167638.0
2019-09-30 12:20:00,50.59,50.59,50.53,50.55,131899.0,43.4148,43.4148,43.3633,43.3805,131899.0
2019-09-30 12:25:00,50.55,50.55,50.44,50.47,209921.0,43.3805,43.3805,43.2861,43.3118,209921.0
2019-09-30 12:30:00,50.48,50.51,50.45,50.46,196483.0,43.3204,43.3462,43.2947,43.3033,196483.0
2019-09-30 12:35:00,50.46,50.51,50.41,50.41,165948.0,43.3033,43.3462,43.2604,43.2604,165948.0
2019-09-30 12:40:00,50.41,50.44,50.41,50.44,90536.0,43.2604,43.2861,43.2604,43.2861,90536.0
2019-09-30 12:45:00,50.44,50.48,50.4,50.45,150844.0,43.2861,43.3204,43.2518,43.2947,150844.0
2019-09-30 12:50:00,50.46,50.49,50.45,50.48,100844.0,43.3033,43.329,43.2947,43.3204,100844.0
2019-09-30 12:55:00,50.48,50.49,50.45,50.46,116866.0,43.3204,43.329,43.2947,43.3033,116866.0
2019-09-30 13:00:00,50.46,50.54,50.45,50.52,210118.0,43.3033,43.3719,43.2947,43.3548,210118.0
2019-09-30 13:05:00,50.52,50.54,50.46,50.47,99438.0,43.3548,43.3719,43.3033,43.3118,99438.0
2019-09-30 13:10:00,50.47,50.5,50.46,50.48,85866.0,43.3118,43.3376,43.3033,43.3204,85866.0
2019-09-30 13:15:00,50.49,50.51,50.42,50.44,163430.0,43.329,43.3462,43.2689,43.2861,163430.0
2019-09-30 13:20:00,50.43,50.48,50.43,50.48,115633.0,43.2775,43.3204,43.2775,43.3204,115633.0
2019-09-30 13:25:00,50.48,50.5,50.46,50.48,107582.0,43.3204,43.3376,43.3033,43.3204,107582.0
2019-09-30 13:30:00,50.48,50.5,50.46,50.48,106263.0,43.3204,43.3376,43.3033,43.3204,106263.0
2019-09-30 13:35:00,50.48,50.51,50.46,50.5,111219.0,43.3204,43.3462,43.3033,43.3376,111219.0
2019-09-30 13:40:00,50.5,50.55,50.48,50.55,110818.0,43.3376,43.3805,43.3204,43.3805,110818.0
2019-09-30 13:45:00,50.54,50.57,50.5,50.56,211579.0,43.3719,43.3977,43.3376,43.3891,211579.0
2019-09-30 13:50:00,50.57,50.59,50.53,50.53,143727.0,43.3977,43.4148,43.3633,43.3633,143727.0
2019-09-30 13:55:00,50.53,50.55,50.52,50.53,147954.0,43.3633,43.3805,43.3548,43.3633,147954.0
2019-09-30 14:00:00,50.54,50.55,50.52,50.53,172825.0,43.3719,43.3805,43.3548,43.3633,172825.0
2019-09-30 14:05:00,50.53,50.55,50.51,50.54,202324.0,43.3633,43.3805,43.3462,43.3719,202324.0
2019-09-30 14:10:00,50.54,50.59,50.53,50.57,197839.0,43.3719,43.4148,43.3633,43.3977,197839.0
2019-09-30 14:15:00,50.57,50.59,50.53,50.57,150718.0,43.3977,43.4148,43.3633,43.3977,150718.0
2019-09-30 14:20:00,50.56,50.62,50.54,50.6,485940.0,43.3891,43.4406,43.3719,43.4234,485940.0
2019-09-30 14:25:00,50.6,50.63,50.54,50.55,361887.0,43.4234,43.4492,43.3719,43.3805,361887.0
2019-09-30 14:30:00,50.55,50.66,50.54,50.65,295855.0,43.3805,43.4749,43.3719,43.4663,295855.0
2019-09-30 14:35:00,50.65,50.66,50.61,50.62,468896.0,43.4663,43.4749,43.432,43.4406,468896.0
2019-09-30 14:40:00,50.62,50.63,50.56,50.57,202533.0,43.4406,43.4492,43.3891,43.3977,202533.0
2019-09-30 14:45:00,50.57,50.61,50.57,50.58,233300.0,43.3977,43.432,43.3977,43.4062,233300.0
2019-09-30 14:50:00,50.58,50.63,50.55,50.59,156967.0,43.4062,43.4492,43.3805,43.4148,156967.0
2019-09-30 14:55:00,50.59,50.61,50.56,50.59,164289.0,43.4148,43.432,43.3891,43.4148,164289.0
2019-09-30 15:00:00,50.59,50.62,50.56,50.57,313563.0,43.4148,43.4406,43.3891,43.3977,313563.0
2019-09-30 15:05:00,50.57,50.67,50.57,50.63,386277.0,43.3977,43.4835,43.3977,43.4492,386277.0
2019-09-30 15:10:00,50.63,50.67,50.63,50.65,429831.0,43.4492,43.4835,43.4492,43.4663,429831.0
2019-09-30 15:15:00,50.65,50.69,50.61,50.69,283072.0,43.4663,43.5006,43.432,43.5006,283072.0
2019-09-30 15:20:00,50.69,50.71,50.65,50.7,462063.0,43.5006,43.5178,43.4663,43.5092,462063.0
2019-09-30 15:25:00,50.7,50.71,50.64,50.64,238055.0,43.5092,43.5178,43.4577,43.4577,238055.0
2019-09-30 15:30:00,50.64,50.67,50.57,50.59,482221.0,43.4577,43.4835,43.3977,43.4148,482221.0
2019-09-30 15:35:00,50.6,50.62,50.58,50.61,407111.0,43.4234,43.4406,43.4062,43.432,407111.0
2019-09-30 15:40:00,50.6,50.61,50.54,50.58,453148.0,43.4234,43.432,43.3719,43.4062,453148.0
2019-09-30 15:45:00,50.58,50.68,50.51,50.55,670323.0,43.4062,43.4921,43.3462,43.3805,670323.0
2019-09-30 15:50:00,50.55,50.65,50.52,50.52,640141.0,43.3805,43.4663,43.3548,43.3548,640141.0
2019-09-30 15:55:00,50.52,50.56,50.43,50.44,2030730.0,43.3548,43.3891,43.2775,43.2861,2030730.0
2019-10-01 09:30:00,50.65,50.75,50.51,50.66,584006.0,43.4663,43.5521,43.3462,43.4749,584006.0
2019-10-01 09:35:00,50.66,50.76,50.58,50.68,346689.0,43.4749,43.5607,43.4062,43.4921,346689.0
2019-10-01 09:40:00,50.68,50.78,50.66,50.66,246136.0,43.4921,43.5779,43.4749,43.4749,246136.0
2019-10-01 09:45:00,50.66,50.69,50.55,50.55,541930.0,43.4749,43.5006,43.3805,43.3805,541930.0
2019-10-01 09:50:00,50.56,50.59,50.45,50.56,477573.0,43.3891,43.4148,43.2947,43.3891,477573.0
2019-10-01 09:55:00,50.56,50.61,50.49,50.55,180211.0,43.3891,43.432,43.329,43.3805,180211.0
2019-10-01 10:00:00,50.54,50.55,50.1,50.15,1003960.0,43.3719,43.3805,42.9943,43.0372,1003960.0
2019-10-01 10:05:00,50.15,50.18,50.06,50.08,444294.0,43.0372,43.063,42.96,42.9772,444294.0
2019-10-01 10:10:00,50.08,50.11,49.82,49.87,503971.0,42.9772,43.0029,42.754,42.7969,503971.0
2019-10-01 10:15:00,49.86,49.91,49.82,49.87,327670.0,42.7884,42.8313,42.754,42.7969,327670.0
2019-10-01 10:20:00,49.86,49.88,49.68,49.72,526916.0,42.7884,42.8055,42.6339,42.6682,526916.0
2019-10-01 10:25:00,49.72,49.87,49.7,49.84,574382.0,42.6682,42.7969,42.6511,42.7712,574382.0
2019-10-01 10:30:00,49.84,49.94,49.76,49.93,444216.0,42.7712,42.857,42.7025,42.8484,444216.0
2019-10-01 10:35:00,49.94,49.95,49.74,49.87,415758.0,42.857,42.8656,42.6854,42.7969,415758.0
2019-10-01 10:40:00,49.86,49.9,49.72,49.78,368565.0,42.7884,42.8227,42.6682,42.7197,368565.0
2019-10-01 10:45:00,49.78,49.84,49.69,49.7,240733.0,42.7197,42.7712,42.6425,42.6511,240733.0
2019-10-01 10:50:00,49.7,49.85,49.69,49.81,304573.0,42.6511,42.7798,42.6425,42.7455,304573.0
2019-10-01 10:55:00,49.81,49.81,49.6,49.61,287477.0,42.7455,42.7455,42.5652,42.5738,287477.0
2019-10-01 11:00:00,49.62,49.63,49.54,49.54,491836.0,42.5824,42.591,42.5138,42.5138,491836.0
2019-10-01 11:05:00,49.54,49.67,49.5,49.67,385585.0,42.5138,42.6253,42.4794,42.6253,385585.0
2019-10-01 11:10:00,49.66,49.68,49.58,49.61,198398.0,42.6167,42.6339,42.5481,42.5738,198398.0
2019-10-01 11:15:00,49.6,49.71,49.55,49.7,254570.0,42.5652,42.6596,42.5223,42.6511,254570.0
2019-10-01 11:20:00,49.69,49.77,49.65,49.73,278412.0,42.6425,42.7111,42.6082,42.6768,278412.0
2019-10-01 11:25:00,49.73,49.75,49.65,49.69,203487.0,42.6768,42.694,42.6082,42.6425,203487.0
2019-10-01 11:30:00,49.7,49.71,49.6,49.66,264946.0,42.6511,42.6596,42.5652,42.6167,264946.0
2019-10-01 11:35:00,49.66,49.71,49.64,49.67,216019.0,42.6167,42.6596,42.5996,42.6253,216019.0
2019-10-01 11:40:00,49.67,49.69,49.57,49.58,274621.0,42.6253,42.6425,42.5395,42.5481,274621.0
2019-10-01 11:45:00,49.58,49.59,49.43,49.46,366872.0,42.5481,42.5567,42.4194,42.4451,366872.0
2019-10-01 11:50:00,49.45,49.5,49.41,49.48,184904.0,42.4365,42.4794,42.4022,42.4623,184904.0
2019-10-01 11:55:00,49.48,49.48,49.4,49.41,174904.0,42.4623,42.4623,42.3936,42.4022,174904.0
2019-10-01 12:00:00,49.41,49.5,49.38,49.45,203362.0,42.4022,42.4794,42.3764,42.4365,203362.0
2019-10-01 12:05:00,49.44,49.47,49.39,49.41,182675.0,42.4279,42.4537,42.385,42.4022,182675.0
2019-10-01 12:10:00,49.41,49.41,49.31,49.36,197450.0,42.4022,42.4022,42.3164,42.3593,197450.0
2019-10-01 12:15:00,49.36,49.43,49.3,49.41,235824.0,42.3593,42.4194,42.3078,42.4022,235824.0
2019-10-01 12:20:00,49.41,49.49,49.39,49.43,204825.0,42.4022,42.4708,42.385,42.4194,204825.0
2019-10-01 12:25:00,49.43,49.53,49.4,49.42,176143.0,42.4194,42.5052,42.3936,42.4108,176143.0
2019-10-01 12:30:00,49.42,49.47,49.41,49.47,111541.0,42.4108,42.4537,42.4022,42.4537,111541.0
2019-10-01 12:35:00,49.47,49.53,49.46,49.51,151130.0,42.4537,42.5052,42.4451,42.488,151130.0
2019-10-01 12:40:00,49.51,49.6,49.5,49.59,156654.0,42.488,42.5652,42.4794,42.5567,156654.0
2019-10-01 12:45:00,49.59,49.6,49.5,49.51,113657.0,42.5567,42.5652,42.4794,42.488,113657.0
2019-10-01 12:50:00,49.51,49.51,49.42,49.43,190626.0,42.488,42.488,42.4108,42.4194,190626.0
2019-10-01 12:55:00,49.44,49.45,49.37,49.4,123974.0,42.4279,42.4365,42.3679,42.3936,123974.0
2019-10-01 13:00:00,49.39,49.45,49.38,49.44,204144.0,42.385,42.4365,42.3764,42.4279,204144.0
2019-10-01 13:05:00,49.44,49.45,49.29,49.33,431382.0,42.4279,42.4365,42.2992,42.3335,431382.0
2019-10-01 13:10:00,49.34,49.36,49.27,49.3,303224.0,42.3421,42.3593,42.282,42.3078,303224.0
2019-10-01 13:15:00,49.3,49.33,49.28,49.29,141106.0,42.3078,42.3335,42.2906,42.2992,141106.0
2019-10-01 13:20:00,49.3,49.35,49.27,49.3,231450.0,42.3078,42.3507,42.282,42.3078,231450.0
2019-10-01 13:25:00,49.3,49.39,49.3,49.3,158240.0,42.3078,42.385,42.3078,42.3078,158240.0
2019-10-01 13:30:00,49.3,49.35,49.24,49.28,184775.0,42.3078,42.3507,42.2563,42.2906,184775.0
2019-10-01 13:35:00,49.28,49.32,49.2,49.27,352086.0,42.2906,42.325,42.222,42.282,352086.0
2019-10-01 13:40:00,49.27,49.27,49.18,49.25,177725.0,42.282,42.282,42.2048,42.2649,177725.0
2019-10-01 13:45:00,49.25,49.25,49.16,49.19,167787.0,42.2649,42.2649,42.1876,42.2134,167787.0
2019-10-01 13:50:00,49.19,49.23,49.14,49.17,178367.0,42.2134,42.2477,42.1705,42.1962,178367.0
2019-10-01 13:55:00,49.18,49.18,49.1,49.11,197442.0,42.2048,42.2048,42.1362,42.1447,197442.0
2019-10-01 14:00:00,49.1,49.18,49.1,49.14,245310.0,42.1362,42.2048,42.1362,42.1705,245310.0
2019-10-01 14:05:00,49.14,49.14,49.05,49.05,204382.0,42.1705,42.1705,42.0932,42.0932,204382.0
2019-10-01 14:10:00,49.06,49.17,49.05,49.16,207426.0,42.1018,42.1962,42.0932,42.1876,207426.0
2019-10-01 14:15:00,49.15,49.16,49.06,49.09,206090.0,42.1791,42.1876,42.1018,42.1276,206090.0
2019-10-01 14:20:00,49.09,49.17,49.08,49.14,237651.0,42.1276,42.1962,42.119,42.1705,237651.0
2019-10-01 14:25:00,49.14,49.19,49.11,49.16,332215.0,42.1705,42.2134,42.1447,42.1876,332215.0
2019-10-01 14:30:00,49.16,49.28,49.14,49.26,220286.0,42.1876,42.2906,42.1705,42.2735,220286.0
2019-10-01 14:35:00,49.26,49.3,49.2,49.21,232081.0,42.2735,42.3078,42.222,42.2306,232081.0
2019-10-01 14:40:00,49.21,49.26,49.19,49.24,181840.0,42.2306,42.2735,42.2134,42.2563,181840.0
2019-10-01 14:45:00,49.24,49.34,49.23,49.24,243451.0,42.2563,42.3421,42.2477,42.2563,243451.0
2019-10-01 14:50:00,49.23,49.28,49.19,49.27,200097.0,42.2477,42.2906,42.2134,42.282,200097.0
2019-10-01 14:55:00,49.28,49.28,49.16,49.2,176356.0,42.2906,42.2906,42.1876,42.222,176356.0
2019-10-01 15:00:00,49.19,49.24,49.15,49.2,182569.0,42.2134,42.2563,42.1791,42.222,182569.0
2019-10-01 15:05:00,49.2,49.27,49.15,49.22,165367.0,42.222,42.282,42.1791,42.2391,165367.0
2019-10-01 15:10:00,49.23,49.25,49.11,49.16,248774.0,42.2477,42.2649,42.1447,42.1876,248774.0
2019-10-01 15:15:00,49.16,49.22,49.12,49.16,437886.0,42.1876,42.2391,42.1533,42.1876,437886.0
2019-10-01 15:20:00,49.16,49.21,49.14,49.2,276594.0,42.1876,42.2306,42.1705,42.222,276594.0
2019-10-01 15:25:00,49.2,49.31,49.19,49.23,416252.0,42.222,42.3164,42.2134,42.2477,416252.0
2019-10-01 15:30:00,49.23,49.24,49.13,49.19,335878.0,42.2477,42.2563,42.1619,42.2134,335878.0
2019-10-01 15:35:00,49.19,49.2,49.1,49.13,345490.0,42.2134,42.222,42.1362,42.1619,345490.0
2019-10-01 15:40:00,49.13,49.14,49.02,49.14,464984.0,42.1619,42.1705,42.0675,42.1705,464984.0
2019-10-01 15:45:00,49.13,49.15,49.03,49.07,394473.0,42.1619,42.1791,42.0761,42.1104,394473.0
2019-10-01 15:50:00,49.06,49.13,49.05,49.09,537964.0,42.1018,42.1619,42.0932,42.1276,537964.0
2019-10-01 15:55:00,49.09,49.14,49.0,49.06,1196329.0,42.1276,42.1705,42.0503,42.1018,1196329.0
2019-10-02 09:30:00,48.72,48.77,48.52,48.57,600231.0,41.8101,41.853,41.6384,41.6813,600231.0
2019-10-02 09:35:00,48.58,48.78,48.57,48.59,462163.0,41.6899,41.8615,41.6813,41.6985,462163.0
2019-10-02 09:40:00,48.59,48.69,48.58,48.67,331375.0,41.6985,41.7843,41.6899,41.7671,331375.0
2019-10-02 09:45:00,48.66,48.71,48.6,48.62,255220.0,41.7586,41.8015,41.7071,41.7242,255220.0
2019-10-02 09:50:00,48.62,48.76,48.6,48.71,216517.0,41.7242,41.8444,41.7071,41.8015,216517.0
2019-10-02 09:55:00,48.71,48.85,48.66,48.75,586089.0,41.8015,41.9216,41.7586,41.8358,586089.0
2019-10-02 10:00:00,48.76,48.84,48.72,48.76,203438.0,41.8444,41.913,41.8101,41.8444,203438.0
2019-10-02 10:05:00,48.76,48.96,48.75,48.9,192582.0,41.8444,42.016,41.8358,41.9645,192582.0
2019-10-02 10:10:00,48.9,48.98,48.89,48.96,190236.0,41.9645,42.0332,41.9559,42.016,190236.0
2019-10-02 10:15:00,48.96,49.04,48.95,49.02,284284.0,42.016,42.0847,42.0074,42.0675,284284.0
2019-10-02 10:20:00,49.02,49.03,48.77,48.78,268585.0,42.0675,42.0761,41.853,41.8615,268585.0
2019-10-02 10:25:00,48.77,48.8,48.68,48.69,251990.0,41.853,41.8787,41.7757,41.7843,251990.0
2019-10-02 10:30:00,48.69,48.69,48.48,48.53,441212.0,41.7843,41.7843,41.6041,41.647,441212.0
2019-10-02 10:35:00,48.53,48.61,48.49,48.6,282199.0,41.647,41.7157,41.6127,41.7071,282199.0
2019-10-02 10:40:00,48.61,48.65,48.5,48.57,431926.0,41.7157,41.75,41.6213,41.6813,431926.0
2019-10-02 10:45:00,48.57,48.61,48.51,48.54,134252.0,41.6813,41.7157,41.6298,41.6556,134252.0
2019-10-02 10:50:00,48.54,48.61,48.49,48.61,312712.0,41.6556,41.7157,41.6127,41.7157,312712.0
2019-10-02 10:55:00,48.61,48.62,48.55,48.57,166983.0,41.7157,41.7242,41.6642,41.6813,166983.0
2019-10-02 11:00:00,48.57,48.69,48.55,48.66,262017.0,41.6813,41.7843,41.6642,41.7586,262017.0
2019-10-02 11:05:00,48.66,48.71,48.63,48.64,235834.0,41.7586,41.8015,41.7328,41.7414,235834.0
2019-10-02 11:10:00,48.64,48.64,48.57,48.6,178491.0,41.7414,41.7414,41.6813,41.7071,178491.0
2019-10-02 11:15:00,48.61,48.62,48.52,48.6,155397.0,41.7157,41.7242,41.6384,41.7071,155397.0
2019-10-02 11:20:00,48.59,48.65,48.54,48.63,160967.0,41.6985,41.75,41.6556,41.7328,160967.0
2019-10-02 11:25:00,48.64,48.65,48.52,48.57,166570.0,41.7414,41.75,41.6384,41.6813,166570.0
2019-10-02 11:30:00,48.57,48.58,48.4,48.41,219626.0,41.6813,41.6899,41.5354,41.544,219626.0
2019-10-02 11:35:00,48.41,48.5,48.37,48.48,203505.0,41.544,41.6213,41.5097,41.6041,203505.0
2019-10-02 11:40:00,48.47,48.53,48.45,48.5,167103.0,41.5955,41.647,41.5783,41.6213,167103.0
2019-10-02 11:45:00,48.5,48.59,48.49,48.55,239005.0,41.6213,41.6985,41.6127,41.6642,239005.0
2019-10-02 11:50:00,48.55,48.67,48.54,48.61,232989.0,41.6642,41.7671,41.6556,41.7157,232989.0
2019-10-02 11:55:00,48.61,48.63,48.56,48.61,124456.0,41.7157,41.7328,41.6727,41.7157,124456.0
2019-10-02 12:00:00,48.61,48.61,48.53,48.57,151331.0,41.7157,41.7157,41.647,41.6813,151331.0
2019-10-02 12:05:00,48.58,48.65,48.57,48.62,112503.0,41.6899,41.75,41.6813,41.7242,112503.0
2019-10-02 12:10:00,48.62,48.62,48.5,48.51,94390.0,41.7242,41.7242,41.6213,41.6298,94390.0
2019-10-02 12:15:00,48.51,48.56,48.49,48.5,127114.0,41.6298,41.6727,41.6127,41.6213,127114.0
2019-10-02 12:20:00,48.51,48.53,48.47,48.53,111497.0,41.6298,41.647,41.5955,41.647,111497.0
2019-10-02 12:25:00,48.53,48.61,48.52,48.59,93279.0,41.647,41.7157,41.6384,41.6985,93279.0
2019-10-02 12:30:00,48.58,48.6,48.55,48.57,96337.0,41.6899,41.7071,41.6642,41.6813,96337.0
2019-10-02 12:35:00,48.57,48.59,48.49,48.49,162277.0,41.6813,41.6985,41.6127,41.6127,162277.0
2019-10-02 12:40:00,48.49,48.52,48.45,48.49,133361.0,41.6127,41.6384,41.5783,41.6127,133361.0
2019-10-02 12:45:00,48.48,48.49,48.42,48.44,190152.0,41.6041,41.6127,41.5526,41.5698,190152.0
2019-10-02 12:50:00,48.44,48.47,48.39,48.4,112879.0,41.5698,41.5955,41.5269,41.5354,112879.0
2019-10-02 12:55:00,48.4,48.52,48.38,48.51,154006.0,41.5354,41.6384,41.5183,41.6298,154006.0
2019-10-02 13:00:00,48.51,48.57,48.45,48.55,105000.0,41.6298,41.6813,41.5783,41.6642,105000.0
2019-10-02 13:05:00,48.54,48.6,48.5,48.58,142445.0,41.6556,41.7071,41.6213,41.6899,142445.0
2019-10-02 13:10:00,48.58,48.63,48.55,48.59,196737.0,41.6899,41.7328,41.6642,41.6985,196737.0
2019-10-02 13:15:00,48.6,48.63,48.57,48.6,107287.0,41.7071,41.7328,41.6813,41.7071,107287.0
2019-10-02 13:20:00,48.6,48.66,48.58,48.64,107356.0,41.7071,41.7586,41.6899,41.7414,107356.0
2019-10-02 13:25:00,48.64,48.72,48.63,48.66,189721.0,41.7414,41.8101,41.7328,41.7586,189721.0
2019-10-02 13:30:00,48.66,48.67,48.55,48.56,205987.0,41.7586,41.7671,41.6642,41.6727,205987.0
2019-10-02 13:35:00,48.55,48.59,48.53,48.55,227370.0,41.6642,41.6985,41.647,41.6642,227370.0
2019-10-02 13:40:00,48.55,48.65,48.55,48.64,144372.0,41.6642,41.75,41.6642,41.7414,144372.0
2019-10-02 13:45:00,48.64,48.65,48.57,48.58,105206.0,41.7414,41.75,41.6813,41.6899,105206.0
2019-10-02 13:50:00,48.58,48.64,48.57,48.63,88246.0,41.6899,41.7414,41.6813,41.7328,88246.0
2019-10-02 13:55:00,48.63,48.68,48.61,48.65,188501.0,41.7328,41.7757,41.7157,41.75,188501.0
2019-10-02 14:00:00,48.65,48.65,48.52,48.62,207277.0,41.75,41.75,41.6384,41.7242,207277.0
2019-10-02 14:05:00,48.63,48.66,48.57,48.61,111712.0,41.7328,41.7586,41.6813,41.7157,111712.0
2019-10-02 14:10:00,48.62,48.63,48.57,48.59,112444.0,41.7242,41.7328,41.6813,41.6985,112444.0
2019-10-02 14:15:00,48.6,48.69,48.6,48.66,188947.0,41.7071,41.7843,41.7071,41.7586,188947.0
2019-10-02 14:20:00,48.66,48.72,48.65,48.7,99553.0,41.7586,41.8101,41.75,41.7929,99553.0
2019-10-02 14:25:00,48.7,48.7,48.64,48.66,124526.0,41.7929,41.7929,41.7414,41.7586,124526.0
2019-10-02 14:30:00,48.66,48.68,48.58,48.61,120885.0,41.7586,41.7757,41.6899,41.7157,120885.0
2019-10-02 14:35:00,48.62,48.63,48.59,48.62,117440.0,41.7242,41.7328,41.6985,41.7242,117440.0
2019-10-02 14:40:00,48.62,48.68,48.59,48.64,144115.0,41.7242,41.7757,41.6985,41.7414,144115.0
2019-10-02 14:45:00,48.64,48.76,48.61,48.71,358091.0,41.7414,41.8444,41.7157,41.8015,358091.0
2019-10-02 14:50:00,48.71,48.75,48.65,48.66,158807.0,41.8015,41.8358,41.75,41.7586,158807.0
2019-10-02 14:55:00,48.65,48.69,48.65,48.68,138166.0,41.75,41.7843,41.75,41.7757,138166.0
2019-10-02 15:00:00,48.69,48.73,48.59,48.59,232890.0,41.7843,41.8186,41.6985,41.6985,232890.0
2019-10-02 15:05:00,48.6,48.64,48.57,48.58,209924.0,41.7071,41.7414,41.6813,41.6899,209924.0
2019-10-02 15:10:00,48.58,48.68,48.57,48.66,229291.0,41.6899,41.7757,41.6813,41.7586,229291.0
2019-10-02 15:15:00,48.66,48.7,48.59,48.66,216981.0,41.7586,41.7929,41.6985,41.7586,216981.0
2019-10-02 15:20:00,48.66,48.74,48.63,48.68,284159.0,41.7586,41.8272,41.7328,41.7757,284159.0
2019-10-02 15:25:00,48.68,48.71,48.66,48.66,217322.0,41.7757,41.8015,41.7586,41.7586,217322.0
2019-10-02 15:30:00,48.66,48.73,48.59,48.7,329806.0,41.7586,41.8186,41.6985,41.7929,329806.0
2019-10-02 15:35:00,48.7,48.73,48.66,48.68,388660.0,41.7929,41.8186,41.7586,41.7757,388660.0
2019-10-02 15:40:00,48.69,48.71,48.59,48.61,287085.0,41.7843,41.8015,41.6985,41.7157,287085.0
2019-10-02 15:45:00,48.61,48.63,48.48,48.5,379909.0,41.7157,41.7328,41.6041,41.6213,379909.0
2019-10-02 15:50:00,48.51,48.57,48.44,48.57,916395.0,41.6298,41.6813,41.5698,41.6813,916395.0
2019-10-02 15:55:00,48.57,48.57,48.45,48.48,1604613.0,41.6813,41.6813,41.5783,41.6041,1604613.0
2019-10-03 09:30:00,48.3,48.42,48.18,48.3,381450.0,41.4496,41.5526,41.3466,41.4496,381450.0
2019-10-03 09:35:00,48.29,48.37,48.25,48.26,266042.0,41.441,41.5097,41.4067,41.4153,266042.0
2019-10-03 09:40:00,48.27,48.3,48.18,48.3,179928.0,41.4239,41.4496,41.3466,41.4496,179928.0
2019-10-03 09:45:00,48.3,48.35,48.24,48.32,225186.0,41.4496,41.4925,41.3981,41.4668,225186.0
2019-10-03 09:50:00,48.32,48.33,48.24,48.3,242483.0,41.4668,41.4754,41.3981,41.4496,242483.0
2019-10-03 09:55:00,48.3,48.32,48.22,48.27,233669.0,41.4496,41.4668,41.381,41.4239,233669.0
2019-10-03 10:00:00,48.26,48.28,47.37,47.47,1087334.0,41.4153,41.4325,40.6515,40.7373,1087334.0
2019-10-03 10:05:00,47.46,47.48,47.32,47.46,280852.0,40.7288,40.7459,40.6086,40.7288,280852.0
2019-10-03 10:10:00,47.46,47.68,47.37,47.61,483019.0,40.7288,40.9176,40.6515,40.8575,483019.0
2019-10-03 10:15:00,47.62,47.79,47.55,47.75,228179.0,40.8661,41.012,40.806,40.9776,228179.0
2019-10-03 10:20:00,47.76,47.94,47.71,47.9,294756.0,40.9862,41.1407,40.9433,41.1064,294756.0
2019-10-03 10:25:00,47.89,48.09,47.89,48.0,241995.0,41.0978,41.2694,41.0978,41.1922,241995.0
2019-10-03 10:30:00,48.0,48.06,47.9,48.05,133532.0,41.1922,41.2437,41.1064,41.2351,133532.0
2019-10-03 10:35:00,48.05,48.15,48.0,48.05,234781.0,41.2351,41.3209,41.1922,41.2351,234781.0
2019-10-03 10:40:00,48.04,48.05,47.92,47.93,160162.0,41.2265,41.2351,41.1235,41.1321,160162.0
2019-10-03 10:45:00,47.93,48.05,47.81,47.83,310850.0,41.1321,41.2351,41.0291,41.0463,310850.0
2019-10-03 10:50:00,47.82,47.9,47.8,47.86,125230.0,41.0377,41.1064,41.0205,41.072,125230.0
2019-10-03 10:55:00,47.87,48.06,47.85,48.03,199851.0,41.0806,41.2437,41.0634,41.2179,199851.0
2019-10-03 11:00:00,48.02,48.21,47.99,48.18,225677.0,41.2093,41.3724,41.1836,41.3466,225677.0
2019-10-03 11:05:00,48.18,48.3,48.17,48.28,337435.0,41.3466,41.4496,41.3381,41.4325,337435.0
2019-10-03 11:10:00,48.27,48.29,48.16,48.23,226430.0,41.4239,41.441,41.3295,41.3895,226430.0
2019-10-03 11:15:00,48.23,48.31,48.2,48.27,168689.0,41.3895,41.4582,41.3638,41.4239,168689.0
2019-10-03 11:20:00,48.27,48.29,48.1,48.12,151632.0,41.4239,41.441,41.278,41.2951,151632.0
2019-10-03 11:25:00,48.12,48.15,48.04,48.06,159126.0,41.2951,41.3209,41.2265,41.2437,159126.0
2019-10-03 11:30:00,48.06,48.14,47.98,48.01,275306.0,41.2437,41.3123,41.175,41.2008,275306.0
2019-10-03 11:35:00,48.0,48.07,47.95,47.98,190737.0,41.1922,41.2522,41.1493,41.175,190737.0
2019-10-03 11:40:00,47.97,48.12,47.97,48.12,157394.0,41.1664,41.2951,41.1664,41.2951,157394.0
2019-10-03 11:45:00,48.12,48.13,47.96,48.01,164429.0,41.2951,41.3037,41.1578,41.2008,164429.0
2019-10-03 11:50:00,48.02,48.07,48.0,48.07,140026.0,41.2093,41.2522,41.1922,41.2522,140026.0
2019-10-03 11:55:00,48.07,48.1,48.03,48.08,160916.0,41.2522,41.278,41.2179,41.2608,160916.0
2019-10-03 12:00:00,48.08,48.19,48.07,48.13,204034.0,41.2608,41.3552,41.2522,41.3037,204034.0
2019-10-03 12:05:00,48.13,48.22,48.12,48.15,178713.0,41.3037,41.381,41.2951,41.3209,178713.0
2019-10-03 12:10:00,48.16,48.23,48.16,48.23,239150.0,41.3295,41.3895,41.3295,41.3895,239150.0
2019-10-03 12:15:00,48.23,48.26,48.08,48.09,166816.0,41.3895,41.4153,41.2608,41.2694,166816.0
2019-10-03 12:20:00,48.09,48.21,48.09,48.21,131819.0,41.2694,41.3724,41.2694,41.3724,131819.0
2019-10-03 12:25:00,48.2,48.32,48.2,48.29,160023.0,41.3638,41.4668,41.3638,41.441,160023.0
2019-10-03 12:30:00,48.28,48.32,48.25,48.29,204404.0,41.4325,41.4668,41.4067,41.441,204404.0
2019-10-03 12:35:00,48.29,48.32,48.22,48.31,148161.0,41.441,41.4668,41.381,41.4582,148161.0
2019-10-03 12:40:00,48.31,48.33,48.23,48.24,149214.0,41.4582,41.4754,41.3895,41.3981,149214.0
2019-10-03 12:45:00,48.24,48.34,48.23,48.28,95651.0,41.3981,41.4839,41.3895,41.4325,95651.0
2019-10-03 12:50:00,48.29,48.31,48.23,48.25,72848.0,41.441,41.4582,41.3895,41.4067,72848.0
2019-10-03 12:55:00,48.25,48.33,48.23,48.3,226773.0,41.4067,41.4754,41.3895,41.4496,226773.0
2019-10-03 13:00:00,48.3,48.35,48.28,48.29,184491.0,41.4496,41.4925,41.4325,41.441,184491.0
2019-10-03 13:05:00,48.3,48.34,48.25,48.26,148243.0,41.4496,41.4839,41.4067,41.4153,148243.0
2019-10-03 13:10:00,48.26,48.27,48.22,48.25,88502.0,41.4153,41.4239,41.381,41.4067,88502.0
2019-10-03 13:15:00,48.25,48.27,48.21,48.26,71529.0,41.4067,41.4239,41.3724,41.4153,71529.0
2019-10-03 13:20:00,48.25,48.29,48.2,48.28,91223.0,41.4067,41.441,41.3638,41.4325,91223.0
2019-10-03 13:25:00,48.28,48.29,48.25,48.25,87488.0,41.4325,41.441,41.4067,41.4067,87488.0
2019-10-03 13:30:00,48.25,48.3,48.24,48.3,119796.0,41.4067,41.4496,41.3981,41.4496,119796.0
2019-10-03 13:35:00,48.3,48.32,48.24,48.26,106640.0,41.4496,41.4668,41.3981,41.4153,106640.0
2019-10-03 13:40:00,48.27,48.41,48.27,48.38,182599.0,41.4239,41.544,41.4239,41.5183,182599.0
2019-10-03 13:45:00,48.38,48.44,48.36,48.39,119925.0,41.5183,41.5698,41.5011,41.5269,119925.0
2019-10-03 13:50:00,48.4,48.43,48.34,48.34,183394.0,41.5354,41.5612,41.4839,41.4839,183394.0
2019-10-03 13:55:00,48.35,48.39,48.32,48.39,133523.0,41.4925,41.5269,41.4668,41.5269,133523.0
2019-10-03 14:00:00,48.39,48.4,48.3,48.34,140866.0,41.5269,41.5354,41.4496,41.4839,140866.0
2019-10-03 14:05:00,48.33,48.35,48.3,48.32,136438.0,41.4754,41.4925,41.4496,41.4668,136438.0
2019-10-03 14:10:00,48.33,48.39,48.32,48.34,141147.0,41.4754,41.5269,41.4668,41.4839,141147.0
2019-10-03 14:15:00,48.35,48.41,48.34,48.39,115569.0,41.4925,41.544,41.4839,41.5269,115569.0
2019-10-03 14:20:00,48.39,48.47,48.38,48.46,105510.0,41.5269,41.5955,41.5183,41.5869,105510.0
2019-10-03 14:25:00,48.46,48.48,48.43,48.46,136162.0,41.5869,41.6041,41.5612,41.5869,136162.0
2019-10-03 14:30:00,48.46,48.47,48.4,48.41,107766.0,41.5869,41.5955,41.5354,41.544,107766.0
2019-10-03 14:35:00,48.41,48.42,48.32,48.35,149502.0,41.544,41.5526,41.4668,41.4925,149502.0
2019-10-03 14:40:00,48.34,48.42,48.34,48.36,165472.0,41.4839,41.5526,41.4839,41.5011,165472.0
2019-10-03 14:45:00,48.36,48.45,48.33,48.45,144533.0,41.5011,41.5783,41.4754,41.5783,144533.0
2019-10-03 14:50:00,48.45,48.49,48.38,48.39,175531.0,41.5783,41.6127,41.5183,41.5269,175531.0
2019-10-03 14:55:00,48.39,48.4,48.35,48.4,102265.0,41.5269,41.5354,41.4925,41.5354,102265.0
2019-10-03 15:00:00,48.4,48.43,48.37,48.43,145741.0,41.5354,41.5612,41.5097,41.5612,145741.0
2019-10-03 15:05:00,48.43,48.49,48.41,48.47,153100.0,41.5612,41.6127,41.544,41.5955,153100.0
2019-10-03 15:10:00,48.46,48.5,48.45,48.46,125975.0,41.5869,41.6213,41.5783,41.5869,125975.0
2019-10-03 15:15:00,48.45,48.47,48.37,48.41,216561.0,41.5783,41.5955,41.5097,41.544,216561.0
2019-10-03 15:20:00,48.41,48.44,48.35,48.36,145967.0,41.544,41.5698,41.4925,41.5011,145967.0
2019-10-03 15:25:00,48.36,48.43,48.32,48.43,224592.0,41.5011,41.5612,41.4668,41.5612,224592.0
2019-10-03 15:30:00,48.43,48.45,48.37,48.4,245769.0,41.5612,41.5783,41.5097,41.5354,245769.0
2019-10-03 15:35:00,48.41,48.45,48.38,48.41,207784.0,41.544,41.5783,41.5183,41.544,207784.0
2019-10-03 15:40:00,48.41,48.51,48.4,48.4,270191.0,41.544,41.6298,41.5354,41.5354,270191.0
2019-10-03 15:45:00,48.4,48.41,48.25,48.25,330930.0,41.5354,41.544,41.4067,41.4067,330930.0
2019-10-03 15:50:00,48.25,48.36,48.23,48.31,608041.0,41.4067,41.5011,41.3895,41.4582,608041.0
2019-10-03 15:55:00,48.32,48.5,48.31,48.49,877601.0,41.4668,41.6213,41.4582,41.6127,877601.0
2019-10-04 09:30:00,48.66,48.87,48.57,48.73,363120.0,41.7586,41.9388,41.6813,41.8186,363120.0
2019-10-04 09:35:00,48.72,48.8,48.69,48.76,187214.0,41.8101,41.8787,41.7843,41.8444,187214.0
2019-10-04 09:40:00,48.75,48.84,48.64,48.79,223578.0,41.8358,41.913,41.7414,41.8701,223578.0
2019-10-04 09:45:00,48.79,48.9,48.77,48.83,144981.0,41.8701,41.9645,41.853,41.9045,144981.0
2019-10-04 09:50:00,48.83,48.85,48.71,48.79,115219.0,41.9045,41.9216,41.8015,41.8701,115219.0
2019-10-04 09:55:00,48.78,48.85,48.71,48.8,434605.0,41.8615,41.9216,41.8015,41.8787,434605.0
2019-10-04 10:00:00,48.81,48.88,48.79,48.81,179158.0,41.8873,41.9474,41.8701,41.8873,179158.0
2019-10-04 10:05:00,48.8,48.83,48.67,48.69,171219.0,41.8787,41.9045,41.7671,41.7843,171219.0
2019-10-04 10:10:00,48.7,48.76,48.66,48.71,170100.0,41.7929,41.8444,41.7586,41.8015,170100.0
2019-10-04 10:15:00,48.72,48.79,48.71,48.76,119227.0,41.8101,41.8701,41.8015,41.8444,119227.0
2019-10-04 10:20:00,48.75,48.8,48.73,48.76,262048.0,41.8358,41.8787,41.8186,41.8444,262048.0
2019-10-04 10:25:00,48.76,48.76,48.61,48.62,182841.0,41.8444,41.8444,41.7157,41.7242,182841.0
2019-10-04 10:30:00,48.61,48.64,48.58,48.63,137907.0,41.7157,41.7414,41.6899,41.7328,137907.0
2019-10-04 10:35:00,48.63,48.71,48.61,48.66,96065.0,41.7328,41.8015,41.7157,41.7586,96065.0
2019-10-04 10:40:00,48.65,48.68,48.61,48.65,78325.0,41.75,41.7757,41.7157,41.75,78325.0
2019-10-04 10:45:00,48.66,48.71,48.62,48.65,86668.0,41.7586,41.8015,41.7242,41.75,86668.0
2019-10-04 10:50:00,48.65,48.66,48.58,48.61,130526.0,41.75,41.7586,41.6899,41.7157,130526.0
2019-10-04 10:55:00,48.61,48.64,48.58,48.58,98163.0,41.7157,41.7414,41.6899,41.6899,98163.0
2019-10-04 11:00:00,48.58,48.63,48.53,48.54,177158.0,41.6899,41.7328,41.647,41.6556,177158.0
2019-10-04 11:05:00,48.55,48.6,48.53,48.59,104069.0,41.6642,41.7071,41.647,41.6985,104069.0
2019-10-04 11:10:00,48.59,48.66,48.55,48.63,144656.0,41.6985,41.7586,41.6642,41.7328,144656.0
2019-10-04 11:15:00,48.64,48.74,48.64,48.72,108359.0,41.7414,41.8272,41.7414,41.8101,108359.0
2019-10-04 11:20:00,48.73,48.74,48.66,48.72,50795.0,41.8186,41.8272,41.7586,41.8101,50795.0
2019-10-04 11:25:00,48.72,48.81,48.7,48.79,64022.0,41.8101,41.8873,41.7929,41.8701,64022.0
2019-10-04 11:30:00,48.79,48.89,48.78,48.87,175103.0,41.8701,41.9559,41.8615,41.9388,175103.0
2019-10-04 11:35:00,48.87,48.91,48.85,48.88,106955.0,41.9388,41.9731,41.9216,41.9474,106955.0
2019-10-04 11:40:00,48.89,48.91,48.8,48.8,79538.0,41.9559,41.9731,41.8787,41.8787,79538.0
2019-10-04 11:45:00,48.8,48.82,48.76,48.81,81528.0,41.8787,41.8959,41.8444,41.8873,81528.0
2019-10-04 11:50:00,48.8,48.87,48.8,48.85,105582.0,41.8787,41.9388,41.8787,41.9216,105582.0
2019-10-04 11:55:00,48.84,48.85,48.77,48.78,107041.0,41.913,41.9216,41.853,41.8615,107041.0
2019-10-04 12:00:00,48.79,48.92,48.78,48.92,57873.0,41.8701,41.9817,41.8615,41.9817,57873.0
2019-10-04 12:05:00,48.92,48.93,48.87,48.87,83121.0,41.9817,41.9903,41.9388,41.9388,83121.0
2019-10-04 12:10:00,48.87,48.88,48.82,48.83,72938.0,41.9388,41.9474,41.8959,41.9045,72938.0
2019-10-04 12:15:00,48.82,48.83,48.79,48.79,43765.0,41.8959,41.9045,41.8701,41.8701,43765.0
2019-10-04 12:20:00,48.8,48.83,48.77,48.83,89149.0,41.8787,41.9045,41.853,41.9045,89149.0
2019-10-04 12:25:00,48.83,48.85,48.79,48.8,51438.0,41.9045,41.9216,41.8701,41.8787,51438.0
2019-10-04 12:30:00,48.8,48.82,48.75,48.8,66541.0,41.8787,41.8959,41.8358,41.8787,66541.0
2019-10-04 12:35:00,48.8,48.81,48.74,48.75,100329.0,41.8787,41.8873,41.8272,41.8358,100329.0
2019-10-04 12:40:00,48.75,48.77,48.7,48.7,74803.0,41.8358,41.853,41.7929,41.7929,74803.0
2019-10-04 12:45:00,48.7,48.74,48.69,48.73,138252.0,41.7929,41.8272,41.7843,41.8186,138252.0
2019-10-04 12:50:00,48.72,48.73,48.69,48.7,76541.0,41.8101,41.8186,41.7843,41.7929,76541.0
2019-10-04 12:55:00,48.7,48.76,48.68,48.74,73476.0,41.7929,41.8444,41.7757,41.8272,73476.0
2019-10-04 13:00:00,48.74,48.76,48.69,48.75,62963.0,41.8272,41.8444,41.7843,41.8358,62963.0
2019-10-04 13:05:00,48.75,48.76,48.68,48.7,69635.0,41.8358,41.8444,41.7757,41.7929,69635.0
2019-10-04 13:10:00,48.71,48.76,48.7,48.75,47754.0,41.8015,41.8444,41.7929,41.8358,47754.0
2019-10-04 13:15:00,48.75,48.77,48.7,48.73,73047.0,41.8358,41.853,41.7929,41.8186,73047.0
2019-10-04 13:20:00,48.74,48.77,48.71,48.72,83762.0,41.8272,41.853,41.8015,41.8101,83762.0
2019-10-04 13:25:00,48.73,48.78,48.72,48.78,137517.0,41.8186,41.8615,41.8101,41.8615,137517.0
2019-10-04 13:30:00,48.78,48.79,48.75,48.76,129959.0,41.8615,41.8701,41.8358,41.8444,129959.0
2019-10-04 13:35:00,48.75,48.81,48.75,48.8,60528.0,41.8358,41.8873,41.8358,41.8787,60528.0
2019-10-04 13:40:00,48.8,48.9,48.8,48.87,140227.0,41.8787,41.9645,41.8787,41.9388,140227.0
2019-10-04 13:45:00,48.86,48.91,48.85,48.89,84506.0,41.9302,41.9731,41.9216,41.9559,84506.0
2019-10-04 13:50:00,48.9,48.92,48.88,48.91,68551.0,41.9645,41.9817,41.9474,41.9731,68551.0
2019-10-04 13:55:00,48.91,48.92,48.83,48.85,183515.0,41.9731,41.9817,41.9045,41.9216,183515.0
2019-10-04 14:00:00,48.86,48.89,48.83,48.85,138023.0,41.9302,41.9559,41.9045,41.9216,138023.0
2019-10-04 14:05:00,48.86,48.91,48.84,48.9,94198.0,41.9302,41.9731,41.913,41.9645,94198.0
2019-10-04 14:10:00,48.9,48.98,48.89,48.96,94124.0,41.9645,42.0332,41.9559,42.016,94124.0
2019-10-04 14:15:00,48.97,49.01,48.92,48.93,248810.0,42.0246,42.0589,41.9817,41.9903,248810.0
2019-10-04 14:20:00,48.94,48.95,48.89,48.91,157569.0,41.9988,42.0074,41.9559,41.9731,157569.0
2019-10-04 14:25:00,48.91,48.91,48.84,48.88,232240.0,41.9731,41.9731,41.913,41.9474,232240.0
2019-10-04 14:30:00,48.88,48.9,48.85,48.87,84765.0,41.9474,41.9645,41.9216,41.9388,84765.0
2019-10-04 14:35:00,48.86,48.87,48.79,48.86,188533.0,41.9302,41.9388,41.8701,41.9302,188533.0
2019-10-04 14:40:00,48.86,48.89,48.83,48.89,126715.0,41.9302,41.9559,41.9045,41.9559,126715.0
2019-10-04 14:45:00,48.89,48.92,48.86,48.87,160250.0,41.9559,41.9817,41.9302,41.9388,160250.0
2019-10-04 14:50:00,48.86,48.87,48.74,48.74,341552.0,41.9302,41.9388,41.8272,41.8272,341552.0
2019-10-04 14:55:00,48.75,48.79,48.73,48.76,232665.0,41.8358,41.8701,41.8186,41.8444,232665.0
2019-10-04 15:00:00,48.77,48.82,48.74,48.81,210523.0,41.853,41.8959,41.8272,41.8873,210523.0
2019-10-04 15:05:00,48.81,48.87,48.81,48.86,198955.0,41.8873,41.9388,41.8873,41.9302,198955.0
2019-10-04 15:10:00,48.85,48.91,48.84,48.88,223928.0,41.9216,41.9731,41.913,41.9474,223928.0
2019-10-04 15:15:00,48.89,48.91,48.87,48.9,174076.0,41.9559,41.9731,41.9388,41.9645,174076.0
2019-10-04 15:20:00,48.89,48.91,48.84,48.88,243270.0,41.9559,41.9731,41.913,41.9474,243270.0
2019-10-04 15:25:00,48.88,48.96,48.88,48.93,275598.0,41.9474,42.016,41.9474,41.9903,275598.0
2019-10-04 15:30:00,48.93,49.01,48.9,48.99,451607.0,41.9903,42.0589,41.9645,42.0418,451607.0
2019-10-04 15:35:00,48.99,49.1,48.97,49.09,241120.0,42.0418,42.1362,42.0246,42.1276,241120.0
2019-10-04 15:40:00,49.1,49.12,49.04,49.08,245671.0,42.1362,42.1533,42.0847,42.119,245671.0
2019-10-04 15:45:00,49.08,49.18,49.05,49.16,294683.0,42.119,42.2048,42.0932,42.1876,294683.0
2019-10-04 15:50:00,49.16,49.21,49.09,49.11,411690.0,42.1876,42.2306,42.1276,42.1447,411690.0
2019-10-04 15:55:00,49.11,49.25,49.11,49.2,1020673.0,42.1447,42.2649,42.1447,42.222,1020673.0
2019-10-07 09:30:00,48.95,49.08,48.83,49.02,374936.0,42.0074,42.119,41.9045,42.0675,374936.0
2019-10-07 09:35:00,49.02,49.04,48.86,48.87,218772.0,42.0675,42.0847,41.9302,41.9388,218772.0
2019-10-07 09:40:00,48.87,48.9,48.77,48.89,160878.0,41.9388,41.9645,41.853,41.9559,160878.0
2019-10-07 09:45:00,48.89,48.97,48.86,48.95,147807.0,41.9559,42.0246,41.9302,42.0074,147807.0
2019-10-07 09:50:00,48.96,49.09,48.94,49.02,132810.0,42.016,42.1276,41.9988,42.0675,132810.0
2019-10-07 09:55:00,49.02,49.06,48.93,48.97,115807.0,42.0675,42.1018,41.9903,42.0246,115807.0
2019-10-07 10:00:00,48.98,49.05,48.93,49.04,154035.0,42.0332,42.0932,41.9903,42.0847,154035.0
2019-10-07 10:05:00,49.05,49.12,48.99,49.02,110880.0,42.0932,42.1533,42.0418,42.0675,110880.0
2019-10-07 10:10:00,49.02,49.09,48.97,49.0,123514.0,42.0675,42.1276,42.0246,42.0503,123514.0
2019-10-07 10:15:00,49.0,49.05,48.98,49.03,84834.0,42.0503,42.0932,42.0332,42.0761,84834.0
2019-10-07 10:20:00,49.03,49.09,49.01,49.05,95122.0,42.0761,42.1276,42.0589,42.0932,95122.0
2019-10-07 10:25:00,49.06,49.09,49.02,49.03,84751.0,42.1018,42.1276,42.0675,42.0761,84751.0
2019-10-07 10:30:00,49.03,49.07,49.0,49.01,60338.0,42.0761,42.1104,42.0503,42.0589,60338.0
2019-10-07 10:35:00,49.01,49.04,48.94,48.96,81525.0,42.0589,42.0847,41.9988,42.016,81525.0
2019-10-07 10:40:00,48.95,49.0,48.93,48.97,86370.0,42.0074,42.0503,41.9903,42.0246,86370.0
2019-10-07 10:45:00,48.97,48.98,48.91,48.94,150651.0,42.0246,42.0332,41.9731,41.9988,150651.0
2019-10-07 10:50:00,48.95,49.07,48.94,49.01,86324.0,42.0074,42.1104,41.9988,42.0589,86324.0
2019-10-07 10:55:00,49.02,49.09,49.01,49.06,94915.0,42.0675,42.1276,42.0589,42.1018,94915.0
2019-10-07 11:00:00,49.06,49.13,49.05,49.08,156455.0,42.1018,42.1619,42.0932,42.119,156455.0
2019-10-07 11:05:00,49.08,49.12,49.07,49.1,127889.0,42.119,42.1533,42.1104,42.1362,127889.0
2019-10-07 11:10:00,49.11,49.12,49.04,49.08,131730.0,42.1447,42.1533,42.0847,42.119,131730.0
2019-10-07 11:15:00,49.08,49.13,49.07,49.11,105678.0,42.119,42.1619,42.1104,42.1447,105678.0
2019-10-07 11:20:00,49.11,49.11,49.03,49.05,97407.0,42.1447,42.1447,42.0761,42.0932,97407.0
2019-10-07 11:25:00,49.05,49.13,49.05,49.09,116770.0,42.0932,42.1619,42.0932,42.1276,116770.0
2019-10-07 11:30:00,49.09,49.14,49.04,49.13,131797.0,42.1276,42.1705,42.0847,42.1619,131797.0
2019-10-07 11:35:00,49.12,49.14,49.09,49.14,88802.0,42.1533,42.1705,42.1276,42.1705,88802.0
2019-10-07 11:40:00,49.13,49.19,49.09,49.16,200070.0,42.1619,42.2134,42.1276,42.1876,200070.0
2019-10-07 11:45:00,49.17,49.2,49.14,49.16,172220.0,42.1962,42.222,42.1705,42.1876,172220.0
2019-10-07 11:50:00,49.16,49.21,49.16,49.19,90617.0,42.1876,42.2306,42.1876,42.2134,90617.0
2019-10-07 11:55:00,49.18,49.21,49.13,49.15,111842.0,42.2048,42.2306,42.1619,42.1791,111842.0
2019-10-07 12:00:00,49.16,49.18,49.1,49.11,169595.0,42.1876,42.2048,42.1362,42.1447,169595.0
2019-10-07 12:05:00,49.1,49.13,49.09,49.13,122130.0,42.1362,42.1619,42.1276,42.1619,122130.0
2019-10-07 12:10:00,49.12,49.16,49.1,49.12,80226.0,42.1533,42.1876,42.1362,42.1533,80226.0
2019-10-07 12:15:00,49.13,49.14,49.01,49.03,195304.0,42.1619,42.1705,42.0589,42.0761,195304.0
2019-10-07 12:20:00,49.02,49.12,49.02,49.12,119486.0,42.0675,42.1533,42.0675,42.1533,119486.0
2019-10-07 12:25:00,49.12,49.14,49.03,49.04,126427.0,42.1533,42.1705,42.0761,42.0847,126427.0
2019-10-07 12:30:00,49.05,49.06,49.01,49.04,91662.0,42.0932,42.1018,42.0589,42.0847,91662.0
2019-10-07 12:35:00,49.05,49.08,49.03,49.05,88091.0,42.0932,42.119,42.0761,42.0932,88091.0
2019-10-07 12:40:00,49.05,49.1,49.04,49.07,106471.0,42.0932,42.1362,42.0847,42.1104,106471.0
2019-10-07 12:45:00,49.07,49.07,49.02,49.04,106283.0,42.1104,42.1104,42.0675,42.0847,106283.0
2019-10-07 12:50:00,49.04,49.04,48.97,49.01,84347.0,42.0847,42.0847,42.0246,42.0589,84347.0
2019-10-07 12:55:00,49.01,49.06,49.0,49.05,51291.0,42.0589,42.1018,42.0503,42.0932,51291.0
2019-10-07 13:00:00,49.05,49.1,49.02,49.09,105558.0,42.0932,42.1362,42.0675,42.1276,105558.0
2019-10-07 13:05:00,49.09,49.1,48.94,48.96,147060.0,42.1276,42.1362,41.9988,42.016,147060.0
2019-10-07 13:10:00,48.96,49.02,48.94,49.0,143218.0,42.016,42.0675,41.9988,42.0503,143218.0
2019-10-07 13:15:00,49.0,49.02,48.95,48.98,105053.0,42.0503,42.0675,42.0074,42.0332,105053.0
2019-10-07 13:20:00,48.98,49.03,48.97,49.02,72565.0,42.0332,42.0761,42.0246,42.0675,72565.0
2019-10-07 13:25:00,49.02,49.03,48.97,49.0,84671.0,42.0675,42.0761,42.0246,42.0503,84671.0
2019-10-07 13:30:00,48.99,49.16,48.98,49.08,272138.0,42.0418,42.1876,42.0332,42.119,272138.0
2019-10-07 13:35:00,49.09,49.23,49.06,49.2,614803.0,42.1276,42.2477,42.1018,42.222,614803.0
2019-10-07 13:40:00,49.2,49.26,49.18,49.21,181474.0,42.222,42.2735,42.2048,42.2306,181474.0
2019-10-07 13:45:00,49.21,49.29,49.18,49.27,212693.0,42.2306,42.2992,42.2048,42.282,212693.0
2019-10-07 13:50:00,49.26,49.27,49.12,49.19,308480.0,42.2735,42.282,42.1533,42.2134,308480.0
2019-10-07 13:55:00,49.19,49.22,49.18,49.19,139660.0,42.2134,42.2391,42.2048,42.2134,139660.0
2019-10-07 14:00:00,49.19,49.21,49.1,49.1,195698.0,42.2134,42.2306,42.1362,42.1362,195698.0
2019-10-07 14:05:00,49.11,49.13,49.04,49.08,221226.0,42.1447,42.1619,42.0847,42.119,221226.0
2019-10-07 14:10:00,49.09,49.11,49.0,49.03,164924.0,42.1276,42.1447,42.0503,42.0761,164924.0
2019-10-07 14:15:00,49.03,49.09,49.02,49.09,169621.0,42.0761,42.1276,42.0675,42.1276,169621.0
2019-10-07 14:20:00,49.08,49.1,49.0,49.04,179868.0,42.119,42.1362,42.0503,42.0847,179868.0
2019-10-07 14:25:00,49.04,49.09,49.02,49.07,294815.0,42.0847,42.1276,42.0675,42.1104,294815.0
2019-10-07 14:30:00,49.06,49.07,48.95,48.97,283588.0,42.1018,42.1104,42.0074,42.0246,283588.0
2019-10-07 14:35:00,48.97,48.98,48.89,48.93,272846.0,42.0246,42.0332,41.9559,41.9903,272846.0
2019-10-07 14:40:00,48.93,48.95,48.88,48.91,216671.0,41.9903,42.0074,41.9474,41.9731,216671.0
2019-10-07 14:45:00,48.9,48.92,48.84,48.85,295533.0,41.9645,41.9817,41.913,41.9216,295533.0
2019-10-07 14:50:00,48.85,48.87,48.75,48.83,291107.0,41.9216,41.9388,41.8358,41.9045,291107.0
2019-10-07 14:55:00,48.83,48.9,48.81,48.87,120257.0,41.9045,41.9645,41.8873,41.9388,120257.0
2019-10-07 15:00:00,48.88,48.89,48.8,48.86,151707.0,41.9474,41.9559,41.8787,41.9302,151707.0
2019-10-07 15:05:00,48.86,48.89,48.82,48.87,149351.0,41.9302,41.9559,41.8959,41.9388,149351.0
2019-10-07 15:10:00,48.87,48.91,48.79,48.89,165119.0,41.9388,41.9731,41.8701,41.9559,165119.0
2019-10-07 15:15:00,48.88,48.93,48.87,48.9,173983.0,41.9474,41.9903,41.9388,41.9645,173983.0
2019-10-07 15:20:00,48.9,48.91,48.83,48.89,184889.0,41.9645,41.9731,41.9045,41.9559,184889.0
2019-10-07 15:25:00,48.89,48.98,48.88,48.93,175883.0,41.9559,42.0332,41.9474,41.9903,175883.0
2019-10-07 15:30:00,48.92,48.94,48.87,48.88,205441.0,41.9817,41.9988,41.9388,41.9474,205441.0
2019-10-07 15:35:00,48.89,48.93,48.87,48.93,195811.0,41.9559,41.9903,41.9388,41.9903,195811.0
2019-10-07 15:40:00,48.93,48.95,48.87,48.91,228673.0,41.9903,42.0074,41.9388,41.9731,228673.0
2019-10-07 15:45:00,48.9,48.94,48.85,48.88,166737.0,41.9645,41.9988,41.9216,41.9474,166737.0
2019-10-07 15:50:00,48.87,48.88,48.78,48.8,349985.0,41.9388,41.9474,41.8615,41.8787,349985.0
2019-10-07 15:55:00,48.8,48.93,48.79,48.8,542037.0,41.8787,41.9903,41.8701,41.8787,542037.0
2019-10-08 09:30:00,48.25,48.28,48.08,48.26,553896.0,41.4067,41.4325,41.2608,41.4153,553896.0
2019-10-08 09:35:00,48.25,48.35,48.18,48.18,272757.0,41.4067,41.4925,41.3466,41.3466,272757.0
2019-10-08 09:40:00,48.18,48.21,48.1,48.15,307864.0,41.3466,41.3724,41.278,41.3209,307864.0
2019-10-08 09:45:00,48.14,48.17,48.09,48.1,221385.0,41.3123,41.3381,41.2694,41.278,221385.0
2019-10-08 09:50:00,48.1,48.14,48.04,48.13,209419.0,41.278,41.3123,41.2265,41.3037,209419.0
2019-10-08 09:55:00,48.12,48.2,48.08,48.08,156568.0,41.2951,41.3638,41.2608,41.2608,156568.0
2019-10-08 10:00:00,48.09,48.1,47.93,47.98,410577.0,41.2694,41.278,41.1321,41.175,410577.0
2019-10-08 10:05:00,47.98,47.99,47.9,47.94,252920.0,41.175,41.1836,41.1064,41.1407,252920.0
2019-10-08 10:10:00,47.95,48.05,47.9,48.05,199340.0,41.1493,41.2351,41.1064,41.2351,199340.0
2019-10-08 10:15:00,48.05,48.09,47.97,48.06,202525.0,41.2351,41.2694,41.1664,41.2437,202525.0
2019-10-08 10:20:00,48.06,48.09,47.95,48.01,112578.0,41.2437,41.2694,41.1493,41.2008,112578.0
2019-10-08 10:25:00,48.01,48.02,47.93,47.96,146419.0,41.2008,41.2093,41.1321,41.1578,146419.0
2019-10-08 10:30:00,47.97,48.0,47.88,47.9,200702.0,41.1664,41.1922,41.0892,41.1064,200702.0
2019-10-08 10:35:00,47.9,47.98,47.86,47.96,171422.0,41.1064,41.175,41.072,41.1578,171422.0
2019-10-08 10:40:00,47.96,47.99,47.88,47.9,133871.0,41.1578,41.1836,41.0892,41.1064,133871.0
2019-10-08 10:45:00,47.91,47.96,47.88,47.91,151632.0,41.1149,41.1578,41.0892,41.1149,151632.0
2019-10-08 10:50:00,47.9,47.91,47.83,47.89,231973.0,41.1064,41.1149,41.0463,41.0978,231973.0
2019-10-08 10:55:00,47.88,47.98,47.88,47.96,367458.0,41.0892,41.175,41.0892,41.1578,367458.0
2019-10-08 11:00:00,47.97,47.97,47.88,47.91,199364.0,41.1664,41.1664,41.0892,41.1149,199364.0
2019-10-08 11:05:00,47.91,47.92,47.85,47.88,210032.0,41.1149,41.1235,41.0634,41.0892,210032.0
2019-10-08 11:10:00,47.87,47.91,47.82,47.83,299805.0,41.0806,41.1149,41.0377,41.0463,299805.0
2019-10-08 11:15:00,47.83,47.98,47.82,47.9,187007.0,41.0463,41.175,41.0377,41.1064,187007.0
2019-10-08 11:20:00,47.91,47.93,47.8,47.86,222439.0,41.1149,41.1321,41.0205,41.072,222439.0
2019-10-08 11:25:00,47.86,47.87,47.69,47.7,276079.0,41.072,41.0806,40.9261,40.9347,276079.0
2019-10-08 11:30:00,47.71,47.71,47.54,47.59,412165.0,40.9433,40.9433,40.7974,40.8403,412165.0
2019-10-08 11:35:00,47.59,47.63,47.54,47.6,264559.0,40.8403,40.8746,40.7974,40.8489,264559.0
2019-10-08 11:40:00,47.59,47.66,47.59,47.61,163896.0,40.8403,40.9004,40.8403,40.8575,163896.0
2019-10-08 11:45:00,47.61,47.67,47.58,47.6,144172.0,40.8575,40.909,40.8317,40.8489,144172.0
2019-10-08 11:50:00,47.6,47.7,47.58,47.69,199912.0,40.8489,40.9347,40.8317,40.9261,199912.0
2019-10-08 11:55:00,47.69,47.74,47.66,47.68,174076.0,40.9261,40.969,40.9004,40.9176,174076.0
2019-10-08 12:00:00,47.68,47.71,47.62,47.64,185674.0,40.9176,40.9433,40.8661,40.8832,185674.0
2019-10-08 12:05:00,47.63,47.76,47.62,47.72,129182.0,40.8746,40.9862,40.8661,40.9519,129182.0
2019-10-08 12:10:00,47.72,47.78,47.72,47.76,143372.0,40.9519,41.0034,40.9519,40.9862,143372.0
2019-10-08 12:15:00,47.76,47.79,47.73,47.77,130857.0,40.9862,41.012,40.9605,40.9948,130857.0
2019-10-08 12:20:00,47.77,47.87,47.77,47.86,90802.0,40.9948,41.0806,40.9948,41.072,90802.0
2019-10-08 12:25:00,47.87,47.87,47.81,47.83,129666.0,41.0806,41.0806,41.0291,41.0463,129666.0
2019-10-08 12:30:00,47.83,47.87,47.75,47.77,121571.0,41.0463,41.0806,40.9776,40.9948,121571.0
2019-10-08 12:35:00,47.77,47.83,47.76,47.76,99239.0,40.9948,41.0463,40.9862,40.9862,99239.0
2019-10-08 12:40:00,47.76,47.89,47.76,47.88,89787.0,40.9862,41.0978,40.9862,41.0892,89787.0
2019-10-08 12:45:00,47.87,47.99,47.86,47.92,166328.0,41.0806,41.1836,41.072,41.1235,166328.0
2019-10-08 12:50:00,47.92,47.98,47.89,47.91,94451.0,41.1235,41.175,41.0978,41.1149,94451.0
2019-10-08 12:55:00,47.91,47.94,47.86,47.92,117857.0,41.1149,41.1407,41.072,41.1235,117857.0
2019-10-08 13:00:00,47.93,47.97,47.92,47.95,72205.0,41.1321,41.1664,41.1235,41.1493,72205.0
2019-10-08 13:05:00,47.96,47.98,47.92,47.97,97021.0,41.1578,41.175,41.1235,41.1664,97021.0
2019-10-08 13:10:00,47.97,47.99,47.94,47.95,92041.0,41.1664,41.1836,41.1407,41.1493,92041.0
2019-10-08 13:15:00,47.94,47.99,47.94,47.99,70690.0,41.1407,41.1836,41.1407,41.1836,70690.0
2019-10-08 13:20:00,47.99,48.09,47.99,48.07,123658.0,41.1836,41.2694,41.1836,41.2522,123658.0
2019-10-08 13:25:00,48.07,48.15,48.07,48.1,162334.0,41.2522,41.3209,41.2522,41.278,162334.0
2019-10-08 13:30:00,48.11,48.13,48.06,48.07,68866.0,41.2866,41.3037,41.2437,41.2522,68866.0
2019-10-08 13:35:00,48.06,48.07,47.97,47.98,132850.0,41.2437,41.2522,41.1664,41.175,132850.0
2019-10-08 13:40:00,47.99,48.07,47.99,48.07,85381.0,41.1836,41.2522,41.1836,41.2522,85381.0
2019-10-08 13:45:00,48.06,48.11,48.05,48.08,92616.0,41.2437,41.2866,41.2351,41.2608,92616.0
2019-10-08 13:50:00,48.09,48.1,48.03,48.03,84750.0,41.2694,41.278,41.2179,41.2179,84750.0
2019-10-08 13:55:00,48.04,48.05,48.01,48.02,90019.0,41.2265,41.2351,41.2008,41.2093,90019.0
2019-10-08 14:00:00,48.02,48.03,47.92,47.97,165958.0,41.2093,41.2179,41.1235,41.1664,165958.0
2019-10-08 14:05:00,47.97,48.03,47.96,48.01,130740.0,41.1664,41.2179,41.1578,41.2008,130740.0
2019-10-08 14:10:00,48.01,48.04,47.99,48.0,178853.0,41.2008,41.2265,41.1836,41.1922,178853.0
2019-10-08 14:15:00,48.0,48.06,48.0,48.05,100061.0,41.1922,41.2437,41.1922,41.2351,100061.0
2019-10-08 14:20:00,48.05,48.07,48.0,48.02,150924.0,41.2351,41.2522,41.1922,41.2093,150924.0
2019-10-08 14:25:00,48.02,48.02,47.98,48.0,143999.0,41.2093,41.2093,41.175,41.1922,143999.0
2019-10-08 14:30:00,48.0,48.08,47.96,47.98,319473.0,41.1922,41.2608,41.1578,41.175,319473.0
2019-10-08 14:35:00,47.98,48.13,47.98,48.05,167526.0,41.175,41.3037,41.175,41.2351,167526.0
2019-10-08 14:40:00,48.05,48.11,48.03,48.09,118262.0,41.2351,41.2866,41.2179,41.2694,118262.0
2019-10-08 14:45:00,48.09,48.2,48.06,48.17,197177.0,41.2694,41.3638,41.2437,41.3381,197177.0
2019-10-08 14:50:00,48.18,48.2,48.13,48.14,136205.0,41.3466,41.3638,41.3037,41.3123,136205.0
2019-10-08 14:55:00,48.15,48.19,47.88,47.98,406273.0,41.3209,41.3552,41.0892,41.175,406273.0
2019-10-08 15:00:00,47.98,48.1,47.93,47.96,174948.0,41.175,41.278,41.1321,41.1578,174948.0
2019-10-08 15:05:00,47.96,48.05,47.95,47.99,176468.0,41.1578,41.2351,41.1493,41.1836,176468.0
2019-10-08 15:10:00,48.0,48.01,47.87,47.93,151664.0,41.1922,41.2008,41.0806,41.1321,151664.0
2019-10-08 15:15:00,47.93,47.98,47.9,47.97,252906.0,41.1321,41.175,41.1064,41.1664,252906.0
2019-10-08 15:20:00,47.96,48.0,47.93,47.97,259097.0,41.1578,41.1922,41.1321,41.1664,259097.0
2019-10-08 15:25:00,47.98,48.03,47.96,48.01,163802.0,41.175,41.2179,41.1578,41.2008,163802.0
2019-10-08 15:30:00,48.0,48.14,48.0,48.06,445752.0,41.1922,41.3123,41.1922,41.2437,445752.0
2019-10-08 15:35:00,48.05,48.08,47.93,47.94,327945.0,41.2351,41.2608,41.1321,41.1407,327945.0
2019-10-08 15:40:00,47.95,47.96,47.83,47.85,539616.0,41.1493,41.1578,41.0463,41.0634,539616.0
2019-10-08 15:45:00,47.85,47.9,47.79,47.82,310362.0,41.0634,41.1064,41.012,41.0377,310362.0
2019-10-08 15:50:00,47.82,47.88,47.78,47.79,569308.0,41.0377,41.0892,41.0034,41.012,569308.0
2019-10-08 15:55:00,47.8,47.85,47.75,47.81,1129876.0,41.0205,41.0634,40.9776,41.0291,1129876.0
2019-10-09 09:30:00,48.17,48.37,48.16,48.22,296994.0,41.3381,41.5097,41.3295,41.381,296994.0
2019-10-09 09:35:00,48.22,48.31,48.17,48.3,216541.0,41.381,41.4582,41.3381,41.4496,216541.0
2019-10-09 09:40:00,48.3,48.42,48.28,48.3,262993.0,41.4496,41.5526,41.4325,41.4496,262993.0
2019-10-09 09:45:00,48.29,48.37,48.24,48.29,175895.0,41.441,41.5097,41.3981,41.441,175895.0
2019-10-09 09:50:00,48.29,48.3,48.17,48.2,129732.0,41.441,41.4496,41.3381,41.3638,129732.0
2019-10-09 09:55:00,48.2,48.26,48.14,48.17,127033.0,41.3638,41.4153,41.3123,41.3381,127033.0
2019-10-09 10:00:00,48.17,48.2,48.1,48.19,138859.0,41.3381,41.3638,41.278,41.3552,138859.0
2019-10-09 10:05:00,48.18,48.27,48.18,48.27,182842.0,41.3466,41.4239,41.3466,41.4239,182842.0
2019-10-09 10:10:00,48.28,48.3,48.24,48.26,146210.0,41.4325,41.4496,41.3981,41.4153,146210.0
2019-10-09 10:15:00,48.27,48.36,48.26,48.35,145162.0,41.4239,41.5011,41.4153,41.4925,145162.0
2019-10-09 10:20:00,48.36,48.37,48.28,48.33,140730.0,41.5011,41.5097,41.4325,41.4754,140730.0
2019-10-09 10:25:00,48.34,48.34,48.28,48.32,164639.0,41.4839,41.4839,41.4325,41.4668,164639.0
2019-10-09 10:30:00,48.31,48.34,48.25,48.32,107124.0,41.4582,41.4839,41.4067,41.4668,107124.0
2019-10-09 10:35:00,48.32,48.34,48.24,48.26,171261.0,41.4668,41.4839,41.3981,41.4153,171261.0
2019-10-09 10:40:00,48.26,48.29,48.23,48.27,110188.0,41.4153,41.441,41.3895,41.4239,110188.0
2019-10-09 10:45:00,48.26,48.32,48.24,48.25,98757.0,41.4153,41.4668,41.3981,41.4067,98757.0
2019-10-09 10:50:00,48.26,48.26,48.18,48.23,96466.0,41.4153,41.4153,41.3466,41.3895,96466.0
2019-10-09 10:55:00,48.23,48.23,48.15,48.19,139650.0,41.3895,41.3895,41.3209,41.3552,139650.0
2019-10-09 11:00:00,48.19,48.21,48.09,48.12,143219.0,41.3552,41.3724,41.2694,41.2951,143219.0
2019-10-09 11:05:00,48.12,48.16,48.09,48.12,99568.0,41.2951,41.3295,41.2694,41.2951,99568.0
2019-10-09 11:10:00,48.12,48.16,48.08,48.1,88977.0,41.2951,41.3295,41.2608,41.278,88977.0
2019-10-09 11:15:00,48.11,48.22,48.09,48.19,117443.0,41.2866,41.381,41.2694,41.3552,117443.0
2019-10-09 11:20:00,48.19,48.24,48.19,48.22,89774.0,41.3552,41.3981,41.3552,41.381,89774.0
2019-10-09 11:25:00,48.23,48.25,48.17,48.2,90767.0,41.3895,41.4067,41.3381,41.3638,90767.0
2019-10-09 11:30:00,48.2,48.24,48.18,48.2,115202.0,41.3638,41.3981,41.3466,41.3638,115202.0
2019-10-09 11:35:00,48.2,48.27,48.19,48.27,100243.0,41.3638,41.4239,41.3552,41.4239,100243.0
2019-10-09 11:40:00,48.26,48.3,48.24,48.27,123498.0,41.4153,41.4496,41.3981,41.4239,123498.0
2019-10-09 11:45:00,48.28,48.34,48.27,48.28,144882.0,41.4325,41.4839,41.4239,41.4325,144882.0
2019-10-09 11:50:00,48.29,48.3,48.24,48.27,80003.0,41.441,41.4496,41.3981,41.4239,80003.0
2019-10-09 11:55:00,48.27,48.28,48.19,48.2,121095.0,41.4239,41.4325,41.3552,41.3638,121095.0
2019-10-09 12:00:00,48.21,48.26,48.2,48.25,105017.0,41.3724,41.4153,41.3638,41.4067,105017.0
2019-10-09 12:05:00,48.25,48.31,48.25,48.27,130553.0,41.4067,41.4582,41.4067,41.4239,130553.0
2019-10-09 12:10:00,48.27,48.31,48.24,48.3,89361.0,41.4239,41.4582,41.3981,41.4496,89361.0
2019-10-09 12:15:00,48.3,48.32,48.27,48.29,84170.0,41.4496,41.4668,41.4239,41.441,84170.0
2019-10-09 12:20:00,48.3,48.32,48.28,48.29,70506.0,41.4496,41.4668,41.4325,41.441,70506.0
2019-10-09 12:25:00,48.3,48.3,48.24,48.24,85012.0,41.4496,41.4496,41.3981,41.3981,85012.0
2019-10-09 12:30:00,48.25,48.26,48.21,48.23,75481.0,41.4067,41.4153,41.3724,41.3895,75481.0
2019-10-09 12:35:00,48.24,48.25,48.2,48.2,68798.0,41.3981,41.4067,41.3638,41.3638,68798.0
2019-10-09 12:40:00,48.2,48.22,48.18,48.19,98158.0,41.3638,41.381,41.3466,41.3552,98158.0
2019-10-09 12:45:00,48.19,48.25,48.17,48.24,77477.0,41.3552,41.4067,41.3381,41.3981,77477.0
2019-10-09 12:50:00,48.25,48.26,48.16,48.18,83711.0,41.4067,41.4153,41.3295,41.3466,83711.0
2019-10-09 12:55:00,48.19,48.24,48.18,48.23,100242.0,41.3552,41.3981,41.3466,41.3895,100242.0
2019-10-09 13:00:00,48.23,48.33,48.2,48.21,225092.0,41.3895,41.4754,41.3638,41.3724,225092.0
2019-10-09 13:05:00,48.21,48.22,48.17,48.19,91033.0,41.3724,41.381,41.3381,41.3552,91033.0
2019-10-09 13:10:00,48.19,48.23,48.16,48.22,102672.0,41.3552,41.3895,41.3295,41.381,102672.0
2019-10-09 13:15:00,48.21,48.23,48.15,48.15,70535.0,41.3724,41.3895,41.3209,41.3209,70535.0
2019-10-09 13:20:00,48.15,48.2,48.15,48.16,76928.0,41.3209,41.3638,41.3209,41.3295,76928.0
2019-10-09 13:25:00,48.16,48.2,48.15,48.17,79188.0,41.3295,41.3638,41.3209,41.3381,79188.0
2019-10-09 13:30:00,48.17,48.19,48.14,48.17,72445.0,41.3381,41.3552,41.3123,41.3381,72445.0
2019-10-09 13:35:00,48.17,48.22,48.17,48.18,94903.0,41.3381,41.381,41.3381,41.3466,94903.0
2019-10-09 13:40:00,48.18,48.22,48.16,48.2,100658.0,41.3466,41.381,41.3295,41.3638,100658.0
2019-10-09 13:45:00,48.2,48.26,48.18,48.26,89455.0,41.3638,41.4153,41.3466,41.4153,89455.0
2019-10-09 13:50:00,48.25,48.26,48.18,48.19,87721.0,41.4067,41.4153,41.3466,41.3552,87721.0
2019-10-09 13:55:00,48.2,48.22,48.17,48.18,61579.0,41.3638,41.381,41.3381,41.3466,61579.0
2019-10-09 14:00:00,48.18,48.23,48.15,48.16,125074.0,41.3466,41.3895,41.3209,41.3295,125074.0
2019-10-09 14:05:00,48.16,48.23,48.16,48.2,91396.0,41.3295,41.3895,41.3295,41.3638,91396.0
2019-10-09 14:10:00,48.21,48.23,48.18,48.19,111394.0,41.3724,41.3895,41.3466,41.3552,111394.0
2019-10-09 14:15:00,48.2,48.23,48.17,48.21,146255.0,41.3638,41.3895,41.3381,41.3724,146255.0
2019-10-09 14:20:00,48.21,48.27,48.2,48.22,125409.0,41.3724,41.4239,41.3638,41.381,125409.0
2019-10-09 14:25:00,48.23,48.26,48.21,48.23,95040.0,41.3895,41.4153,41.3724,41.3895,95040.0
2019-10-09 14:30:00,48.23,48.24,48.2,48.2,93229.0,41.3895,41.3981,41.3638,41.3638,93229.0
2019-10-09 14:35:00,48.21,48.21,48.18,48.19,96678.0,41.3724,41.3724,41.3466,41.3552,96678.0
2019-10-09 14:40:00,48.2,48.23,48.18,48.22,120858.0,41.3638,41.3895,41.3466,41.381,120858.0
2019-10-09 14:45:00,48.23,48.27,48.22,48.24,96946.0,41.3895,41.4239,41.381,41.3981,96946.0
2019-10-09 14:50:00,48.24,48.29,48.23,48.27,185739.0,41.3981,41.441,41.3895,41.4239,185739.0
2019-10-09 14:55:00,48.27,48.28,48.22,48.26,171096.0,41.4239,41.4325,41.381,41.4153,171096.0
2019-10-09 15:00:00,48.26,48.35,48.25,48.34,289520.0,41.4153,41.4925,41.4067,41.4839,289520.0
2019-10-09 15:05:00,48.34,48.35,48.28,48.34,173827.0,41.4839,41.4925,41.4325,41.4839,173827.0
2019-10-09 15:10:00,48.34,48.37,48.32,48.33,180090.0,41.4839,41.5097,41.4668,41.4754,180090.0
2019-10-09 15:15:00,48.33,48.34,48.29,48.32,133373.0,41.4754,41.4839,41.441,41.4668,133373.0
2019-10-09 15:20:00,48.33,48.34,48.28,48.31,152069.0,41.4754,41.4839,41.4325,41.4582,152069.0
2019-10-09 15:25:00,48.31,48.32,48.25,48.3,211058.0,41.4582,41.4668,41.4067,41.4496,211058.0
2019-10-09 15:30:00,48.31,48.39,48.3,48.35,177756.0,41.4582,41.5269,41.4496,41.4925,177756.0
2019-10-09 15:35:00,48.36,48.37,48.34,48.35,209454.0,41.5011,41.5097,41.4839,41.4925,209454.0
2019-10-09 15:40:00,48.36,48.36,48.12,48.12,760309.0,41.5011,41.5011,41.2951,41.2951,760309.0
2019-10-09 15:45:00,48.12,48.21,48.11,48.16,297920.0,41.2951,41.3724,41.2866,41.3295,297920.0
2019-10-09 15:50:00,48.16,48.21,48.16,48.2,280363.0,41.3295,41.3724,41.3295,41.3638,280363.0
2019-10-09 15:55:00,48.2,48.21,48.11,48.14,720940.0,41.3638,41.3724,41.2866,41.3123,720940.0
2019-10-10 09:30:00,48.33,48.38,48.16,48.25,383036.0,41.4754,41.5183,41.3295,41.4067,383036.0
2019-10-10 09:35:00,48.25,48.33,48.2,48.31,230684.0,41.4067,41.4754,41.3638,41.4582,230684.0
2019-10-10 09:40:00,48.32,48.43,48.3,48.42,291963.0,41.4668,41.5612,41.4496,41.5526,291963.0
2019-10-10 09:45:00,48.43,48.48,48.36,48.46,381716.0,41.5612,41.6041,41.5011,41.5869,381716.0
2019-10-10 09:50:00,48.46,48.77,48.45,48.75,398571.0,41.5869,41.853,41.5783,41.8358,398571.0
2019-10-10 09:55:00,48.76,48.91,48.75,48.87,302085.0,41.8444,41.9731,41.8358,41.9388,302085.0
2019-10-10 10:00:00,48.87,48.9,48.73,48.76,281761.0,41.9388,41.9645,41.8186,41.8444,281761.0
2019-10-10 10:05:00,48.76,48.82,48.65,48.67,179925.0,41.8444,41.8959,41.75,41.7671,179925.0
2019-10-10 10:10:00,48.68,48.72,48.65,48.7,181436.0,41.7757,41.8101,41.75,41.7929,181436.0
2019-10-10 10:15:00,48.7,48.89,48.68,48.84,445563.0,41.7929,41.9559,41.7757,41.913,445563.0
2019-10-10 10:20:00,48.84,48.84,48.66,48.68,187968.0,41.913,41.913,41.7586,41.7757,187968.0
2019-10-10 10:25:00,48.68,48.73,48.66,48.73,111236.0,41.7757,41.8186,41.7586,41.8186,111236.0
2019-10-10 10:30:00,48.73,48.75,48.64,48.71,119253.0,41.8186,41.8358,41.7414,41.8015,119253.0
2019-10-10 10:35:00,48.72,48.74,48.67,48.69,85662.0,41.8101,41.8272,41.7671,41.7843,85662.0
2019-10-10 10:40:00,48.7,48.82,48.7,48.8,329164.0,41.7929,41.8959,41.7929,41.8787,329164.0
2019-10-10 10:45:00,48.8,48.83,48.71,48.72,144120.0,41.8787,41.9045,41.8015,41.8101,144120.0
2019-10-10 10:50:00,48.73,48.75,48.71,48.74,269887.0,41.8186,41.8358,41.8015,41.8272,269887.0
2019-10-10 10:55:00,48.75,48.89,48.74,48.88,159064.0,41.8358,41.9559,41.8272,41.9474,159064.0
2019-10-10 11:00:00,48.88,48.89,48.84,48.86,163530.0,41.9474,41.9559,41.913,41.9302,163530.0
2019-10-10 11:05:00,48.85,48.95,48.83,48.91,175243.0,41.9216,42.0074,41.9045,41.9731,175243.0
2019-10-10 11:10:00,48.91,48.95,48.9,48.94,187007.0,41.9731,42.0074,41.9645,41.9988,187007.0
2019-10-10 11:15:00,48.94,48.96,48.89,48.91,218231.0,41.9988,42.016,41.9559,41.9731,218231.0
2019-10-10 11:20:00,48.92,48.93,48.86,48.93,189728.0,41.9817,41.9903,41.9302,41.9903,189728.0
2019-10-10 11:25:00,48.93,48.94,48.87,48.89,217849.0,41.9903,41.9988,41.9388,41.9559,217849.0
2019-10-10 11:30:00,48.89,48.94,48.88,48.9,224306.0,41.9559,41.9988,41.9474,41.9645,224306.0
2019-10-10 11:35:00,48.9,48.94,48.86,48.92,147837.0,41.9645,41.9988,41.9302,41.9817,147837.0
2019-10-10 11:40:00,48.93,49.01,48.92,48.97,151897.0,41.9903,42.0589,41.9817,42.0246,151897.0
2019-10-10 11:45:00,48.97,49.04,48.97,49.03,138091.0,42.0246,42.0847,42.0246,42.0761,138091.0
2019-10-10 11:50:00,49.04,49.07,48.99,49.0,163795.0,42.0847,42.1104,42.0418,42.0503,163795.0
2019-10-10 11:55:00,49.01,49.05,48.99,49.05,118829.0,42.0589,42.0932,42.0418,42.0932,118829.0
2019-10-10 12:00:00,49.05,49.05,48.99,49.01,155088.0,42.0932,42.0932,42.0418,42.0589,155088.0
2019-10-10 12:05:00,49.01,49.02,48.94,48.95,171316.0,42.0589,42.0675,41.9988,42.0074,171316.0
2019-10-10 12:10:00,48.94,49.03,48.93,48.96,108857.0,41.9988,42.0761,41.9903,42.016,108857.0
2019-10-10 12:15:00,48.97,49.0,48.93,48.97,138726.0,42.0246,42.0503,41.9903,42.0246,138726.0
2019-10-10 12:20:00,48.97,49.0,48.91,48.91,278128.0,42.0246,42.0503,41.9731,41.9731,278128.0
2019-10-10 12:25:00,48.91,48.91,48.82,48.83,302716.0,41.9731,41.9731,41.8959,41.9045,302716.0
2019-10-10 12:30:00,48.83,48.84,48.74,48.78,239472.0,41.9045,41.913,41.8272,41.8615,239472.0
2019-10-10 12:35:00,48.77,48.81,48.75,48.78,168737.0,41.853,41.8873,41.8358,41.8615,168737.0
2019-10-10 12:40:00,48.78,48.85,48.77,48.84,56534.0,41.8615,41.9216,41.853,41.913,56534.0
2019-10-10 12:45:00,48.84,48.84,48.8,48.81,81833.0,41.913,41.913,41.8787,41.8873,81833.0
2019-10-10 12:50:00,48.81,48.86,48.79,48.82,104546.0,41.8873,41.9302,41.8701,41.8959,104546.0
2019-10-10 12:55:00,48.83,48.87,48.82,48.86,162929.0,41.9045,41.9388,41.8959,41.9302,162929.0
2019-10-10 13:00:00,48.86,48.86,48.69,48.7,256907.0,41.9302,41.9302,41.7843,41.7929,256907.0
2019-10-10 13:05:00,48.71,48.8,48.7,48.78,90195.0,41.8015,41.8787,41.7929,41.8615,90195.0
2019-10-10 13:10:00,48.78,48.81,48.75,48.75,100746.0,41.8615,41.8873,41.8358,41.8358,100746.0
2019-10-10 13:15:00,48.75,48.77,48.72,48.73,100994.0,41.8358,41.853,41.8101,41.8186,100994.0
2019-10-10 13:20:00,48.72,48.76,48.72,48.73,95553.0,41.8101,41.8444,41.8101,41.8186,95553.0
2019-10-10 13:25:00,48.74,48.76,48.71,48.72,88075.0,41.8272,41.8444,41.8015,41.8101,88075.0
2019-10-10 13:30:00,48.72,48.72,48.62,48.69,240084.0,41.8101,41.8101,41.7242,41.7843,240084.0
2019-10-10 13:35:00,48.69,48.72,48.68,48.71,111018.0,41.7843,41.8101,41.7757,41.8015,111018.0
2019-10-10 13:40:00,48.71,48.73,48.68,48.7,103179.0,41.8015,41.8186,41.7757,41.7929,103179.0
2019-10-10 13:45:00,48.7,48.74,48.69,48.7,110597.0,41.7929,41.8272,41.7843,41.7929,110597.0
2019-10-10 13:50:00,48.71,48.74,48.68,48.73,100413.0,41.8015,41.8272,41.7757,41.8186,100413.0
2019-10-10 13:55:00,48.73,48.79,48.7,48.71,114511.0,41.8186,41.8701,41.7929,41.8015,114511.0
2019-10-10 14:00:00,48.72,48.74,48.69,48.73,108919.0,41.8101,41.8272,41.7843,41.8186,108919.0
2019-10-10 14:05:00,48.73,48.76,48.47,48.58,346687.0,41.8186,41.8444,41.5955,41.6899,346687.0
2019-10-10 14:10:00,48.59,48.67,48.56,48.62,169578.0,41.6985,41.7671,41.6727,41.7242,169578.0
2019-10-10 14:15:00,48.63,48.7,48.62,48.66,108788.0,41.7328,41.7929,41.7242,41.7586,108788.0
2019-10-10 14:20:00,48.66,48.7,48.64,48.65,100402.0,41.7586,41.7929,41.7414,41.75,100402.0
2019-10-10 14:25:00,48.65,48.66,48.58,48.63,101915.0,41.75,41.7586,41.6899,41.7328,101915.0
2019-10-10 14:30:00,48.63,48.66,48.58,48.63,101154.0,41.7328,41.7586,41.6899,41.7328,101154.0
2019-10-10 14:35:00,48.63,48.65,48.57,48.59,118746.0,41.7328,41.75,41.6813,41.6985,118746.0
2019-10-10 14:40:00,48.59,48.59,48.54,48.57,93195.0,41.6985,41.6985,41.6556,41.6813,93195.0
2019-10-10 14:45:00,48.56,48.66,48.55,48.66,109037.0,41.6727,41.7586,41.6642,41.7586,109037.0
2019-10-10 14:50:00,48.66,48.67,48.56,48.58,119173.0,41.7586,41.7671,41.6727,41.6899,119173.0
2019-10-10 14:55:00,48.57,48.66,48.57,48.64,122409.0,41.6813,41.7586,41.6813,41.7414,122409.0
2019-10-10 15:00:00,48.63,48.66,48.58,48.65,194657.0,41.7328,41.7586,41.6899,41.75,194657.0
2019-10-10 15:05:00,48.65,48.69,48.61,48.64,147410.0,41.75,41.7843,41.7157,41.7414,147410.0
2019-10-10 15:10:00,48.65,48.67,48.61,48.66,215671.0,41.75,41.7671,41.7157,41.7586,215671.0
2019-10-10 15:15:00,48.66,48.7,48.61,48.69,136636.0,41.7586,41.7929,41.7157,41.7843,136636.0
2019-10-10 15:20:00,48.69,48.71,48.65,48.71,251015.0,41.7843,41.8015,41.75,41.8015,251015.0
2019-10-10 15:25:00,48.71,48.75,48.69,48.75,283031.0,41.8015,41.8358,41.7843,41.8358,283031.0
2019-10-10 15:30:00,48.75,48.76,48.62,48.63,280510.0,41.8358,41.8444,41.7242,41.7328,280510.0
2019-10-10 15:35:00,48.62,48.65,48.61,48.62,183065.0,41.7242,41.75,41.7157,41.7242,183065.0
2019-10-10 15:40:00,48.63,48.7,48.59,48.65,200311.0,41.7328,41.7929,41.6985,41.75,200311.0
2019-10-10 15:45:00,48.65,48.72,48.63,48.7,433306.0,41.75,41.8101,41.7328,41.7929,433306.0
2019-10-10 15:50:00,48.7,48.73,48.66,48.71,528204.0,41.7929,41.8186,41.7586,41.8015,528204.0
2019-10-10 15:55:00,48.71,48.71,48.61,48.65,857486.0,41.8015,41.8015,41.7157,41.75,857486.0
2019-10-11 09:30:00,49.46,49.72,49.35,49.64,707365.0,42.4451,42.6682,42.3507,42.5996,707365.0
2019-10-11 09:35:00,49.64,49.69,49.51,49.59,365452.0,42.5996,42.6425,42.488,42.5567,365452.0
2019-10-11 09:40:00,49.6,49.67,49.55,49.66,223809.0,42.5652,42.6253,42.5223,42.6167,223809.0
2019-10-11 09:45:00,49.67,49.76,49.58,49.71,570831.0,42.6253,42.7025,42.5481,42.6596,570831.0
2019-10-11 09:50:00,49.71,49.76,49.61,49.71,419380.0,42.6596,42.7025,42.5738,42.6596,419380.0
2019-10-11 09:55:00,49.71,49.75,49.63,49.69,209681.0,42.6596,42.694,42.591,42.6425,209681.0
2019-10-11 10:00:00,49.69,49.75,49.64,49.66,281576.0,42.6425,42.694,42.5996,42.6167,281576.0
2019-10-11 10:05:00,49.66,49.77,49.65,49.76,181020.0,42.6167,42.7111,42.6082,42.7025,181020.0
2019-10-11 10:10:00,49.77,49.8,49.71,49.78,195610.0,42.7111,42.7369,42.6596,42.7197,195610.0
2019-10-11 10:15:00,49.78,49.78,49.57,49.62,200791.0,42.7197,42.7197,42.5395,42.5824,200791.0
2019-10-11 10:20:00,49.62,49.71,49.62,49.71,227302.0,42.5824,42.6596,42.5824,42.6596,227302.0
2019-10-11 10:25:00,49.71,49.76,49.68,49.73,198147.0,42.6596,42.7025,42.6339,42.6768,198147.0
2019-10-11 10:30:00,49.73,49.75,49.64,49.66,176553.0,42.6768,42.694,42.5996,42.6167,176553.0
2019-10-11 10:35:00,49.66,49.68,49.59,49.6,341728.0,42.6167,42.6339,42.5567,42.5652,341728.0
2019-10-11 10:40:00,49.61,49.62,49.53,49.58,166475.0,42.5738,42.5824,42.5052,42.5481,166475.0
2019-10-11 10:45:00,49.58,49.67,49.57,49.63,153242.0,42.5481,42.6253,42.5395,42.591,153242.0
2019-10-11 10:50:00,49.63,49.68,49.6,49.64,166437.0,42.591,42.6339,42.5652,42.5996,166437.0
2019-10-11 10:55:00,49.63,49.67,49.6,49.6,145202.0,42.591,42.6253,42.5652,42.5652,145202.0
2019-10-11 11:00:00,49.61,49.75,49.59,49.71,282133.0,42.5738,42.694,42.5567,42.6596,282133.0
2019-10-11 11:05:00,49.71,49.78,49.7,49.72,209390.0,42.6596,42.7197,42.6511,42.6682,209390.0
2019-10-11 11:10:00,49.72,49.73,49.66,49.71,151632.0,42.6682,42.6768,42.6167,42.6596,151632.0
2019-10-11 11:15:00,49.7,49.83,49.7,49.82,242693.0,42.6511,42.7626,42.6511,42.754,242693.0
2019-10-11 11:20:00,49.82,49.89,49.81,49.84,173399.0,42.754,42.8141,42.7455,42.7712,173399.0
2019-10-11 11:25:00,49.85,49.89,49.83,49.88,171436.0,42.7798,42.8141,42.7626,42.8055,171436.0
2019-10-11 11:30:00,49.89,49.91,49.83,49.9,212541.0,42.8141,42.8313,42.7626,42.8227,212541.0
2019-10-11 11:35:00,49.89,49.92,49.79,49.81,202426.0,42.8141,42.8399,42.7283,42.7455,202426.0
2019-10-11 11:40:00,49.82,49.91,49.81,49.83,238944.0,42.754,42.8313,42.7455,42.7626,238944.0
2019-10-11 11:45:00,49.84,49.85,49.68,49.72,436309.0,42.7712,42.7798,42.6339,42.6682,436309.0
2019-10-11 11:50:00,49.72,49.73,49.66,49.69,132682.0,42.6682,42.6768,42.6167,42.6425,132682.0
2019-10-11 11:55:00,49.68,49.71,49.66,49.68,139241.0,42.6339,42.6596,42.6167,42.6339,139241.0
2019-10-11 12:00:00,49.68,49.73,49.6,49.61,161191.0,42.6339,42.6768,42.5652,42.5738,161191.0
2019-10-11 12:05:00,49.6,49.65,49.59,49.62,103354.0,42.5652,42.6082,42.5567,42.5824,103354.0
2019-10-11 12:10:00,49.62,49.74,49.61,49.68,102350.0,42.5824,42.6854,42.5738,42.6339,102350.0
2019-10-11 12:15:00,49.69,49.69,49.61,49.66,102112.0,42.6425,42.6425,42.5738,42.6167,102112.0
2019-10-11 12:20:00,49.66,49.75,49.63,49.73,187630.0,42.6167,42.694,42.591,42.6768,187630.0
2019-10-11 12:25:00,49.73,49.76,49.67,49.69,301995.0,42.6768,42.7025,42.6253,42.6425,301995.0
2019-10-11 12:30:00,49.69,49.7,49.45,49.61,520003.0,42.6425,42.6511,42.4365,42.5738,520003.0
2019-10-11 12:35:00,49.62,49.68,49.58,49.6,164713.0,42.5824,42.6339,42.5481,42.5652,164713.0
2019-10-11 12:40:00,49.59,49.6,49.53,49.54,92010.0,42.5567,42.5652,42.5052,42.5138,92010.0
2019-10-11 12:45:00,49.53,49.57,49.48,49.48,213081.0,42.5052,42.5395,42.4623,42.4623,213081.0
2019-10-11 12:50:00,49.48,49.6,49.46,49.55,124535.0,42.4623,42.5652,42.4451,42.5223,124535.0
2019-10-11 12:55:00,49.55,49.59,49.52,49.57,73516.0,42.5223,42.5567,42.4966,42.5395,73516.0
2019-10-11 13:00:00,49.57,49.57,49.51,49.53,101800.0,42.5395,42.5395,42.488,42.5052,101800.0
2019-10-11 13:05:00,49.54,49.55,49.48,49.53,100024.0,42.5138,42.5223,42.4623,42.5052,100024.0
2019-10-11 13:10:00,49.52,49.53,49.44,49.44,117908.0,42.4966,42.5052,42.4279,42.4279,117908.0
2019-10-11 13:15:00,49.45,49.46,49.4,49.43,115882.0,42.4365,42.4451,42.3936,42.4194,115882.0
2019-10-11 13:20:00,49.43,49.48,49.42,49.44,142732.0,42.4194,42.4623,42.4108,42.4279,142732.0
2019-10-11 13:25:00,49.44,49.64,49.43,49.5,505385.0,42.4279,42.5996,42.4194,42.4794,505385.0
2019-10-11 13:30:00,49.5,49.56,49.45,49.52,272413.0,42.4794,42.5309,42.4365,42.4966,272413.0
2019-10-11 13:35:00,49.53,49.59,49.51,49.55,105506.0,42.5052,42.5567,42.488,42.5223,105506.0
2019-10-11 13:40:00,49.55,49.61,49.54,49.61,123854.0,42.5223,42.5738,42.5138,42.5738,123854.0
2019-10-11 13:45:00,49.61,49.62,49.58,49.61,61304.0,42.5738,42.5824,42.5481,42.5738,61304.0
2019-10-11 13:50:00,49.61,49.65,49.59,49.64,89236.0,42.5738,42.6082,42.5567,42.5996,89236.0
2019-10-11 13:55:00,49.63,49.66,49.6,49.64,109451.0,42.591,42.6167,42.5652,42.5996,109451.0
2019-10-11 14:00:00,49.65,49.65,49.61,49.62,110344.0,42.6082,42.6082,42.5738,42.5824,110344.0
2019-10-11 14:05:00,49.63,49.64,49.6,49.61,112097.0,42.591,42.5996,42.5652,42.5738,112097.0
2019-10-11 14:10:00,49.61,49.62,49.54,49.58,175007.0,42.5738,42.5824,42.5138,42.5481,175007.0
2019-10-11 14:15:00,49.58,49.59,49.54,49.59,132571.0,42.5481,42.5567,42.5138,42.5567,132571.0
2019-10-11 14:20:00,49.59,49.64,49.58,49.64,118344.0,42.5567,42.5996,42.5481,42.5996,118344.0
2019-10-11 14:25:00,49.64,49.69,49.63,49.66,107244.0,42.5996,42.6425,42.591,42.6167,107244.0
2019-10-11 14:30:00,49.67,49.7,49.66,49.69,119975.0,42.6253,42.6511,42.6167,42.6425,119975.0
2019-10-11 14:35:00,49.68,49.69,49.65,49.67,117310.0,42.6339,42.6425,42.6082,42.6253,117310.0
2019-10-11 14:40:00,49.67,49.7,49.65,49.66,113766.0,42.6253,42.6511,42.6082,42.6167,113766.0
2019-10-11 14:45:00,49.66,49.68,49.61,49.63,178802.0,42.6167,42.6339,42.5738,42.591,178802.0
2019-10-11 14:50:00,49.62,49.65,49.58,49.62,185866.0,42.5824,42.6082,42.5481,42.5824,185866.0
2019-10-11 14:55:00,49.61,49.62,49.56,49.58,205396.0,42.5738,42.5824,42.5309,42.5481,205396.0
2019-10-11 15:00:00,49.58,49.6,49.55,49.57,170643.0,42.5481,42.5652,42.5223,42.5395,170643.0
2019-10-11 15:05:00,49.58,49.6,49.53,49.58,179076.0,42.5481,42.5652,42.5052,42.5481,179076.0
2019-10-11 15:10:00,49.59,49.59,49.54,49.55,289543.0,42.5567,42.5567,42.5138,42.5223,289543.0
2019-10-11 15:15:00,49.55,49.58,49.53,49.55,141872.0,42.5223,42.5481,42.5052,42.5223,141872.0
2019-10-11 15:20:00,49.55,49.61,49.54,49.6,216101.0,42.5223,42.5738,42.5138,42.5652,216101.0
2019-10-11 15:25:00,49.6,49.62,49.57,49.6,276902.0,42.5652,42.5824,42.5395,42.5652,276902.0
2019-10-11 15:30:00,49.6,49.62,49.49,49.61,313008.0,42.5652,42.5824,42.4708,42.5738,313008.0
2019-10-11 15:35:00,49.61,49.64,49.51,49.64,760315.0,42.5738,42.5996,42.488,42.5996,760315.0
2019-10-11 15:40:00,49.63,49.67,49.43,49.44,769737.0,42.591,42.6253,42.4194,42.4279,769737.0
2019-10-11 15:45:00,49.44,49.47,49.29,49.36,728077.0,42.4279,42.4537,42.2992,42.3593,728077.0
2019-10-11 15:50:00,49.37,49.39,49.22,49.25,527625.0,42.3679,42.385,42.2391,42.2649,527625.0
2019-10-11 15:55:00,49.25,49.27,49.15,49.19,1503750.0,42.2649,42.282,42.1791,42.2134,1503750.0
2019-10-14 09:30:00,49.09,49.29,49.08,49.22,448691.0,42.1276,42.2992,42.119,42.2391,448691.0
2019-10-14 09:35:00,49.22,49.24,48.98,49.01,306057.0,42.2391,42.2563,42.0332,42.0589,306057.0
2019-10-14 09:40:00,49.02,49.15,48.98,49.1,234352.0,42.0675,42.1791,42.0332,42.1362,234352.0
2019-10-14 09:45:00,49.1,49.28,49.07,49.27,196476.0,42.1362,42.2906,42.1104,42.282,196476.0
2019-10-14 09:50:00,49.27,49.27,49.12,49.12,159786.0,42.282,42.282,42.1533,42.1533,159786.0
2019-10-14 09:55:00,49.11,49.21,49.1,49.21,141919.0,42.1447,42.2306,42.1362,42.2306,141919.0
2019-10-14 10:00:00,49.21,49.25,49.17,49.19,117961.0,42.2306,42.2649,42.1962,42.2134,117961.0
2019-10-14 10:05:00,49.19,49.24,49.16,49.23,135795.0,42.2134,42.2563,42.1876,42.2477,135795.0
2019-10-14 10:10:00,49.23,49.26,49.19,49.23,187910.0,42.2477,42.2735,42.2134,42.2477,187910.0
2019-10-14 10:15:00,49.24,49.3,49.19,49.2,162266.0,42.2563,42.3078,42.2134,42.222,162266.0
2019-10-14 10:20:00,49.2,49.3,49.17,49.25,284182.0,42.222,42.3078,42.1962,42.2649,284182.0
2019-10-14 10:25:00,49.25,49.27,49.13,49.16,213237.0,42.2649,42.282,42.1619,42.1876,213237.0
2019-10-14 10:30:00,49.16,49.21,49.16,49.18,165850.0,42.1876,42.2306,42.1876,42.2048,165850.0
2019-10-14 10:35:00,49.18,49.23,49.14,49.21,143172.0,42.2048,42.2477,42.1705,42.2306,143172.0
2019-10-14 10:40:00,49.2,49.26,49.19,49.25,150116.0,42.222,42.2735,42.2134,42.2649,150116.0
2019-10-14 10:45:00,49.25,49.26,49.21,49.25,112867.0,42.2649,42.2735,42.2306,42.2649,112867.0
2019-10-14 10:50:00,49.25,49.31,49.24,49.25,133394.0,42.2649,42.3164,42.2563,42.2649,133394.0
2019-10-14 10:55:00,49.26,49.29,49.24,49.29,108141.0,42.2735,42.2992,42.2563,42.2992,108141.0
2019-10-14 11:00:00,49.28,49.32,49.18,49.2,197214.0,42.2906,42.325,42.2048,42.222,197214.0
2019-10-14 11:05:00,49.19,49.26,49.16,49.2,181096.0,42.2134,42.2735,42.1876,42.222,181096.0
2019-10-14 11:10:00,49.2,49.31,49.2,49.3,174586.0,42.222,42.3164,42.222,42.3078,174586.0
2019-10-14 11:15:00,49.3,49.32,49.27,49.29,158524.0,42.3078,42.325,42.282,42.2992,158524.0
2019-10-14 11:20:00,49.29,49.37,49.25,49.37,220453.0,42.2992,42.3679,42.2649,42.3679,220453.0
2019-10-14 11:25:00,49.37,49.37,49.28,49.29,119120.0,42.3679,42.3679,42.2906,42.2992,119120.0
2019-10-14 11:30:00,49.29,49.34,49.26,49.34,112318.0,42.2992,42.3421,42.2735,42.3421,112318.0
2019-10-14 11:35:00,49.34,49.37,49.32,49.36,114307.0,42.3421,42.3679,42.325,42.3593,114307.0
2019-10-14 11:40:00,49.36,49.4,49.3,49.3,120375.0,42.3593,42.3936,42.3078,42.3078,120375.0
2019-10-14 11:45:00,49.31,49.35,49.31,49.34,169509.0,42.3164,42.3507,42.3164,42.3421,169509.0
2019-10-14 11:50:00,49.34,49.39,49.33,49.37,116911.0,42.3421,42.385,42.3335,42.3679,116911.0
2019-10-14 11:55:00,49.37,49.4,49.35,49.35,99368.0,42.3679,42.3936,42.3507,42.3507,99368.0
2019-10-14 12:00:00,49.36,49.37,49.31,49.31,120023.0,42.3593,42.3679,42.3164,42.3164,120023.0
2019-10-14 12:05:00,49.31,49.34,49.29,49.33,165213.0,42.3164,42.3421,42.2992,42.3335,165213.0
2019-10-14 12:10:00,49.33,49.35,49.3,49.34,103479.0,42.3335,42.3507,42.3078,42.3421,103479.0
2019-10-14 12:15:00,49.35,49.38,49.33,49.37,78734.0,42.3507,42.3764,42.3335,42.3679,78734.0
2019-10-14 12:20:00,49.37,49.39,49.32,49.35,115115.0,42.3679,42.385,42.325,42.3507,115115.0
2019-10-14 12:25:00,49.36,49.39,49.34,49.36,124779.0,42.3593,42.385,42.3421,42.3593,124779.0
2019-10-14 12:30:00,49.37,49.38,49.33,49.35,82108.0,42.3679,42.3764,42.3335,42.3507,82108.0
2019-10-14 12:35:00,49.36,49.41,49.36,49.39,96221.0,42.3593,42.4022,42.3593,42.385,96221.0
2019-10-14 12:40:00,49.4,49.41,49.38,49.4,96332.0,42.3936,42.4022,42.3764,42.3936,96332.0
2019-10-14 12:45:00,49.4,49.42,49.39,49.41,75553.0,42.3936,42.4108,42.385,42.4022,75553.0
2019-10-14 12:50:00,49.41,49.42,49.36,49.41,107677.0,42.4022,42.4108,42.3593,42.4022,107677.0
2019-10-14 12:55:00,49.4,49.43,49.35,49.38,91244.0,42.3936,42.4194,42.3507,42.3764,91244.0
2019-10-14 13:00:00,49.39,49.39,49.34,49.34,83538.0,42.385,42.385,42.3421,42.3421,83538.0
2019-10-14 13:05:00,49.34,49.39,49.34,49.37,133326.0,42.3421,42.385,42.3421,42.3679,133326.0
2019-10-14 13:10:00,49.37,49.39,49.34,49.39,88685.0,42.3679,42.385,42.3421,42.385,88685.0
2019-10-14 13:15:00,49.39,49.43,49.38,49.43,112207.0,42.385,42.4194,42.3764,42.4194,112207.0
2019-10-14 13:20:00,49.42,49.45,49.4,49.41,101598.0,42.4108,42.4365,42.3936,42.4022,101598.0
2019-10-14 13:25:00,49.4,49.44,49.4,49.43,89178.0,42.3936,42.4279,42.3936,42.4194,89178.0
2019-10-14 13:30:00,49.42,49.43,49.38,49.39,80378.0,42.4108,42.4194,42.3764,42.385,80378.0
2019-10-14 13:35:00,49.39,49.4,49.37,49.39,112178.0,42.385,42.3936,42.3679,42.385,112178.0
2019-10-14 13:40:00,49.4,49.41,49.37,49.4,135121.0,42.3936,42.4022,42.3679,42.3936,135121.0
2019-10-14 13:45:00,49.39,49.41,49.36,49.37,241881.0,42.385,42.4022,42.3593,42.3679,241881.0
2019-10-14 13:50:00,49.37,49.37,49.33,49.35,139678.0,42.3679,42.3679,42.3335,42.3507,139678.0
2019-10-14 13:55:00,49.34,49.38,49.34,49.37,124704.0,42.3421,42.3764,42.3421,42.3679,124704.0
2019-10-14 14:00:00,49.37,49.39,49.35,49.36,92544.0,42.3679,42.385,42.3507,42.3593,92544.0
2019-10-14 14:05:00,49.35,49.37,49.33,49.34,117072.0,42.3507,42.3679,42.3335,42.3421,117072.0
2019-10-14 14:10:00,49.34,49.35,49.32,49.32,187516.0,42.3421,42.3507,42.325,42.325,187516.0
2019-10-14 14:15:00,49.33,49.35,49.3,49.34,154357.0,42.3335,42.3507,42.3078,42.3421,154357.0
2019-10-14 14:20:00,49.34,49.37,49.33,49.34,133978.0,42.3421,42.3679,42.3335,42.3421,133978.0
2019-10-14 14:25:00,49.34,49.36,49.32,49.32,104447.0,42.3421,42.3593,42.325,42.325,104447.0
2019-10-14 14:30:00,49.33,49.35,49.32,49.34,76387.0,42.3335,42.3507,42.325,42.3421,76387.0
2019-10-14 14:35:00,49.34,49.36,49.33,49.34,128469.0,42.3421,42.3593,42.3335,42.3421,128469.0
2019-10-14 14:40:00,49.34,49.39,49.34,49.36,149236.0,42.3421,42.385,42.3421,42.3593,149236.0
2019-10-14 14:45:00,49.36,49.37,49.33,49.34,167016.0,42.3593,42.3679,42.3335,42.3421,167016.0
2019-10-14 14:50:00,49.34,49.36,49.33,49.34,136680.0,42.3421,42.3593,42.3335,42.3421,136680.0
2019-10-14 14:55:00,49.33,49.38,49.33,49.36,141950.0,42.3335,42.3764,42.3335,42.3593,141950.0
2019-10-14 15:00:00,49.36,49.38,49.33,49.34,249240.0,42.3593,42.3764,42.3335,42.3421,249240.0
2019-10-14 15:05:00,49.34,49.35,49.32,49.32,191518.0,42.3421,42.3507,42.325,42.325,191518.0
2019-10-14 15:10:00,49.32,49.34,49.31,49.34,168111.0,42.325,42.3421,42.3164,42.3421,168111.0
2019-10-14 15:15:00,49.34,49.4,49.33,49.39,261708.0,42.3421,42.3936,42.3335,42.385,261708.0
2019-10-14 15:20:00,49.39,49.4,49.35,49.36,175780.0,42.385,42.3936,42.3507,42.3593,175780.0
2019-10-14 15:25:00,49.37,49.42,49.36,49.38,223881.0,42.3679,42.4108,42.3593,42.3764,223881.0
2019-10-14 15:30:00,49.38,49.39,49.3,49.32,357087.0,42.3764,42.385,42.3078,42.325,357087.0
2019-10-14 15:35:00,49.33,49.37,49.31,49.34,290116.0,42.3335,42.3679,42.3164,42.3421,290116.0
2019-10-14 15:40:00,49.34,49.35,49.31,49.31,202791.0,42.3421,42.3507,42.3164,42.3164,202791.0
2019-10-14 15:45:00,49.31,49.33,49.3,49.32,255366.0,42.3164,42.3335,42.3078,42.325,255366.0
2019-10-14 15:50:00,49.31,49.34,49.29,49.32,443670.0,42.3164,42.3421,42.2992,42.325,443670.0
2019-10-14 15:55:00,49.32,49.32,49.26,49.3,987245.0,42.325,42.325,42.2735,42.3078,987245.0
2019-10-15 09:30:00,49.28,49.44,48.81,48.88,1162529.0,42.2906,42.4279,41.8873,41.9474,1162529.0
2019-10-15 09:35:00,48.87,49.03,48.82,48.9,798819.0,41.9388,42.0761,41.8959,41.9645,798819.0
2019-10-15 09:40:00,48.9,49.11,48.78,49.04,523383.0,41.9645,42.1447,41.8615,42.0847,523383.0
2019-10-15 09:45:00,49.04,49.15,48.99,49.02,428911.0,42.0847,42.1791,42.0418,42.0675,428911.0
2019-10-15 09:50:00,49.02,49.07,48.92,48.93,287381.0,42.0675,42.1104,41.9817,41.9903,287381.0
2019-10-15 09:55:00,48.92,48.94,48.85,48.87,257558.0,41.9817,41.9988,41.9216,41.9388,257558.0
2019-10-15 10:00:00,48.88,49.13,48.85,49.09,433723.0,41.9474,42.1619,41.9216,42.1276,433723.0
2019-10-15 10:05:00,49.09,49.26,49.02,49.26,370703.0,42.1276,42.2735,42.0675,42.2735,370703.0
2019-10-15 10:10:00,49.25,49.57,49.24,49.48,606813.0,42.2649,42.5395,42.2563,42.4623,606813.0
2019-10-15 10:15:00,49.48,49.61,49.47,49.61,485678.0,42.4623,42.5738,42.4537,42.5738,485678.0
2019-10-15 10:20:00,49.61,49.68,49.55,49.68,288678.0,42.5738,42.6339,42.5223,42.6339,288678.0
2019-10-15 10:25:00,49.67,49.89,49.61,49.86,502857.0,42.6253,42.8141,42.5738,42.7884,502857.0
2019-10-15 10:30:00,49.86,50.06,49.85,49.98,806969.0,42.7884,42.96,42.7798,42.8913,806969.0
2019-10-15 10:35:00,49.97,50.16,49.95,50.12,448646.0,42.8828,43.0458,42.8656,43.0115,448646.0
2019-10-15 10:40:00,50.11,50.24,50.07,50.2,608313.0,43.0029,43.1145,42.9686,43.0801,608313.0
2019-10-15 10:45:00,50.19,50.22,50.11,50.19,296839.0,43.0716,43.0973,43.0029,43.0716,296839.0
2019-10-15 10:50:00,50.19,50.23,50.14,50.18,155935.0,43.0716,43.1059,43.0287,43.063,155935.0
2019-10-15 10:55:00,50.18,50.23,50.05,50.21,198857.0,43.063,43.1059,42.9514,43.0887,198857.0
2019-10-15 11:00:00,50.22,50.23,50.16,50.19,146056.0,43.0973,43.1059,43.0458,43.0716,146056.0
2019-10-15 11:05:00,50.2,50.22,50.02,50.05,244861.0,43.0801,43.0973,42.9257,42.9514,244861.0
2019-10-15 11:10:00,50.05,50.06,49.8,49.84,391180.0,42.9514,42.96,42.7369,42.7712,391180.0
2019-10-15 11:15:00,49.84,49.9,49.76,49.83,329328.0,42.7712,42.8227,42.7025,42.7626,329328.0
2019-10-15 11:20:00,49.83,49.93,49.73,49.91,277767.0,42.7626,42.8484,42.6768,42.8313,277767.0
2019-10-15 11:25:00,49.91,49.97,49.84,49.96,270670.0,42.8313,42.8828,42.7712,42.8742,270670.0
2019-10-15 11:30:00,49.96,50.55,49.94,50.52,1639433.0,42.8742,43.3805,42.857,43.3548,1639433.0
2019-10-15 11:35:00,50.51,50.64,50.37,50.64,1127795.0,43.3462,43.4577,43.226,43.4577,1127795.0
2019-10-15 11:40:00,50.64,50.93,50.64,50.81,1095983.0,43.4577,43.7066,43.4577,43.6036,1095983.0
2019-10-15 11:45:00,50.81,51.14,50.8,51.12,1449200.0,43.6036,43.8868,43.595,43.8697,1449200.0
2019-10-15 11:50:00,51.12,51.17,50.91,51.16,985729.0,43.8697,43.9126,43.6894,43.904,985729.0
2019-10-15 11:55:00,51.16,51.24,50.98,51.04,496272.0,43.904,43.9726,43.7495,43.801,496272.0
2019-10-15 12:00:00,51.05,51.23,50.99,51.02,809594.0,43.8096,43.9641,43.7581,43.7838,809594.0
2019-10-15 12:05:00,51.02,51.15,50.96,51.15,455662.0,43.7838,43.8954,43.7324,43.8954,455662.0
2019-10-15 12:10:00,51.15,51.25,51.09,51.2,517776.0,43.8954,43.9812,43.8439,43.9383,517776.0
2019-10-15 12:15:00,51.2,51.25,51.05,51.07,353102.0,43.9383,43.9812,43.8096,43.8268,353102.0
2019-10-15 12:20:00,51.08,51.12,50.91,50.95,385490.0,43.8353,43.8697,43.6894,43.7238,385490.0
2019-10-15 12:25:00,50.95,51.21,50.92,51.18,329092.0,43.7238,43.9469,43.698,43.9212,329092.0
2019-10-15 12:30:00,51.17,51.17,51.03,51.11,313450.0,43.9126,43.9126,43.7924,43.8611,313450.0
2019-10-15 12:35:00,51.11,51.15,50.99,50.99,272869.0,43.8611,43.8954,43.7581,43.7581,272869.0
2019-10-15 12:40:00,50.99,51.13,50.94,51.11,333112.0,43.7581,43.8782,43.7152,43.8611,333112.0
2019-10-15 12:45:00,51.1,51.15,51.06,51.11,236538.0,43.8525,43.8954,43.8182,43.8611,236538.0
2019-10-15 12:50:00,51.1,51.19,51.1,51.16,376534.0,43.8525,43.9297,43.8525,43.904,376534.0
2019-10-15 12:55:00,51.16,51.18,51.12,51.14,169809.0,43.904,43.9212,43.8697,43.8868,169809.0
2019-10-15 13:00:00,51.15,51.22,51.06,51.08,258924.0,43.8954,43.9555,43.8182,43.8353,258924.0
2019-10-15 13:05:00,51.08,51.09,50.99,51.0,157444.0,43.8353,43.8439,43.7581,43.7667,157444.0
2019-10-15 13:10:00,51.0,51.02,50.93,50.93,175787.0,43.7667,43.7838,43.7066,43.7066,175787.0
2019-10-15 13:15:00,50.93,50.95,50.82,50.85,278616.0,43.7066,43.7238,43.6122,43.638,278616.0
2019-10-15 13:20:00,50.86,50.87,50.73,50.73,234383.0,43.6465,43.6551,43.535,43.535,234383.0
2019-10-15 13:25:00,50.73,50.76,50.71,50.72,133215.0,43.535,43.5607,43.5178,43.5264,133215.0
2019-10-15 13:30:00,50.72,50.73,50.61,50.66,365376.0,43.5264,43.535,43.432,43.4749,365376.0
2019-10-15 13:35:00,50.67,50.71,50.65,50.69,200110.0,43.4835,43.5178,43.4663,43.5006,200110.0
2019-10-15 13:40:00,50.69,50.73,50.67,50.68,281803.0,43.5006,43.535,43.4835,43.4921,281803.0
2019-10-15 13:45:00,50.68,50.71,50.68,50.7,158552.0,43.4921,43.5178,43.4921,43.5092,158552.0
2019-10-15 13:50:00,50.7,50.73,50.66,50.66,208367.0,43.5092,43.535,43.4749,43.4749,208367.0
2019-10-15 13:55:00,50.66,50.71,50.63,50.64,177941.0,43.4749,43.5178,43.4492,43.4577,177941.0
2019-10-15 14:00:00,50.64,50.66,50.58,50.6,193303.0,43.4577,43.4749,43.4062,43.4234,193303.0
2019-10-15 14:05:00,50.6,50.68,50.56,50.68,160353.0,43.4234,43.4921,43.3891,43.4921,160353.0
2019-10-15 14:10:00,50.68,50.71,50.62,50.66,214100.0,43.4921,43.5178,43.4406,43.4749,214100.0
2019-10-15 14:15:00,50.66,50.75,50.63,50.75,212823.0,43.4749,43.5521,43.4492,43.5521,212823.0
2019-10-15 14:20:00,50.75,50.84,50.7,50.71,332031.0,43.5521,43.6294,43.5092,43.5178,332031.0
2019-10-15 14:25:00,50.7,50.72,50.53,50.53,357829.0,43.5092,43.5264,43.3633,43.3633,357829.0
2019-10-15 14:30:00,50.54,50.55,50.44,50.48,259711.0,43.3719,43.3805,43.2861,43.3204,259711.0
2019-10-15 14:35:00,50.49,50.51,50.38,50.41,259413.0,43.329,43.3462,43.2346,43.2604,259413.0
2019-10-15 14:40:00,50.41,50.49,50.4,50.48,177092.0,43.2604,43.329,43.2518,43.3204,177092.0
2019-10-15 14:45:00,50.48,50.54,50.46,50.49,187246.0,43.3204,43.3719,43.3033,43.329,187246.0
2019-10-15 14:50:00,50.49,50.52,50.39,50.41,249950.0,43.329,43.3548,43.2432,43.2604,249950.0
2019-10-15 14:55:00,50.41,50.43,50.28,50.3,316147.0,43.2604,43.2775,43.1488,43.166,316147.0
2019-10-15 15:00:00,50.29,50.32,50.23,50.28,389695.0,43.1574,43.1831,43.1059,43.1488,389695.0
2019-10-15 15:05:00,50.28,50.4,50.28,50.38,269080.0,43.1488,43.2518,43.1488,43.2346,269080.0
2019-10-15 15:10:00,50.38,50.38,50.27,50.35,225714.0,43.2346,43.2346,43.1402,43.2089,225714.0
2019-10-15 15:15:00,50.34,50.42,50.32,50.36,193157.0,43.2003,43.2689,43.1831,43.2175,193157.0
2019-10-15 15:20:00,50.37,50.45,50.36,50.43,385327.0,43.226,43.2947,43.2175,43.2775,385327.0
2019-10-15 15:25:00,50.43,50.46,50.38,50.45,275954.0,43.2775,43.3033,43.2346,43.2947,275954.0
2019-10-15 15:30:00,50.45,50.46,50.27,50.29,440871.0,43.2947,43.3033,43.1402,43.1574,440871.0
2019-10-15 15:35:00,50.29,50.3,50.11,50.13,696304.0,43.1574,43.166,43.0029,43.0201,696304.0
2019-10-15 15:40:00,50.14,50.23,50.09,50.15,577394.0,43.0287,43.1059,42.9857,43.0372,577394.0
2019-10-15 15:45:00,50.14,50.16,50.06,50.09,552333.0,43.0287,43.0458,42.96,42.9857,552333.0
2019-10-15 15:50:00,50.09,50.19,50.05,50.08,783631.0,42.9857,43.0716,42.9514,42.9772,783631.0
2019-10-15 15:55:00,50.08,50.17,50.06,50.07,1544949.0,42.9772,43.0544,42.96,42.9686,1544949.0
2019-10-16 09:30:00,50.04,50.28,49.9,50.0,696538.0,42.9428,43.1488,42.8227,42.9085,696538.0
2019-10-16 09:35:00,50.0,50.08,49.81,50.04,421545.0,42.9085,42.9772,42.7455,42.9428,421545.0
2019-10-16 09:40:00,50.03,50.23,50.02,50.15,324395.0,42.9343,43.1059,42.9257,43.0372,324395.0
2019-10-16 09:45:00,50.15,50.23,50.05,50.05,226676.0,43.0372,43.1059,42.9514,42.9514,226676.0
2019-10-16 09:50:00,50.05,50.07,49.88,50.05,332578.0,42.9514,42.9686,42.8055,42.9514,332578.0
2019-10-16 09:55:00,50.05,50.09,49.88,49.91,340416.0,42.9514,42.9857,42.8055,42.8313,340416.0
2019-10-16 10:00:00,49.91,49.95,49.86,49.94,233600.0,42.8313,42.8656,42.7884,42.857,233600.0
2019-10-16 10:05:00,49.95,49.97,49.87,49.96,217536.0,42.8656,42.8828,42.7969,42.8742,217536.0
2019-10-16 10:10:00,49.96,50.02,49.75,49.8,372790.0,42.8742,42.9257,42.694,42.7369,372790.0
2019-10-16 10:15:00,49.79,49.9,49.78,49.88,212975.0,42.7283,42.8227,42.7197,42.8055,212975.0
2019-10-16 10:20:00,49.87,50.09,49.87,50.07,331035.0,42.7969,42.9857,42.7969,42.9686,331035.0
2019-10-16 10:25:00,50.07,50.2,50.06,50.17,245260.0,42.9686,43.0801,42.96,43.0544,245260.0
2019-10-16 10:30:00,50.18,50.2,49.96,49.97,228817.0,43.063,43.0801,42.8742,42.8828,228817.0
2019-10-16 10:35:00,49.98,50.03,49.96,50.0,206956.0,42.8913,42.9343,42.8742,42.9085,206956.0
2019-10-16 10:40:00,50.0,50.01,49.94,49.99,169748.0,42.9085,42.9171,42.857,42.8999,169748.0
2019-10-16 10:45:00,50.0,50.02,49.87,49.87,187459.0,42.9085,42.9257,42.7969,42.7969,187459.0
2019-10-16 10:50:00,49.88,49.99,49.82,49.98,155480.0,42.8055,42.8999,42.754,42.8913,155480.0
2019-10-16 10:55:00,49.98,50.02,49.95,50.02,173381.0,42.8913,42.9257,42.8656,42.9257,173381.0
2019-10-16 11:00:00,50.01,50.04,49.9,49.92,204532.0,42.9171,42.9428,42.8227,42.8399,204532.0
2019-10-16 11:05:00,49.93,49.95,49.88,49.91,143991.0,42.8484,42.8656,42.8055,42.8313,143991.0
2019-10-16 11:10:00,49.91,49.93,49.89,49.93,145997.0,42.8313,42.8484,42.8141,42.8484,145997.0
2019-10-16 11:15:00,49.93,49.93,49.79,49.79,209099.0,42.8484,42.8484,42.7283,42.7283,209099.0
2019-10-16 11:20:00,49.79,49.87,49.79,49.84,187775.0,42.7283,42.7969,42.7283,42.7712,187775.0
2019-10-16 11:25:00,49.84,49.88,49.83,49.88,147545.0,42.7712,42.8055,42.7626,42.8055,147545.0
2019-10-16 11:30:00,49.87,49.95,49.83,49.83,233034.0,42.7969,42.8656,42.7626,42.7626,233034.0
2019-10-16 11:35:00,49.84,49.91,49.83,49.89,162643.0,42.7712,42.8313,42.7626,42.8141,162643.0
2019-10-16 11:40:00,49.88,49.97,49.87,49.96,145013.0,42.8055,42.8828,42.7969,42.8742,145013.0
2019-10-16 11:45:00,49.97,49.99,49.84,49.87,210315.0,42.8828,42.8999,42.7712,42.7969,210315.0
2019-10-16 11:50:00,49.87,49.88,49.8,49.8,152893.0,42.7969,42.8055,42.7369,42.7369,152893.0
2019-10-16 11:55:00,49.8,49.85,49.76,49.82,188202.0,42.7369,42.7798,42.7025,42.754,188202.0
2019-10-16 12:00:00,49.81,49.87,49.8,49.84,136470.0,42.7455,42.7969,42.7369,42.7712,136470.0
2019-10-16 12:05:00,49.84,49.85,49.79,49.8,124838.0,42.7712,42.7798,42.7283,42.7369,124838.0
2019-10-16 12:10:00,49.8,49.81,49.77,49.79,77517.0,42.7369,42.7455,42.7111,42.7283,77517.0
2019-10-16 12:15:00,49.79,49.81,49.76,49.76,109499.0,42.7283,42.7455,42.7025,42.7025,109499.0
2019-10-16 12:20:00,49.76,49.78,49.7,49.7,221467.0,42.7025,42.7197,42.6511,42.6511,221467.0
2019-10-16 12:25:00,49.71,49.72,49.58,49.59,344258.0,42.6596,42.6682,42.5481,42.5567,344258.0
2019-10-16 12:30:00,49.59,49.64,49.56,49.57,162102.0,42.5567,42.5996,42.5309,42.5395,162102.0
2019-10-16 12:35:00,49.57,49.58,49.52,49.57,181450.0,42.5395,42.5481,42.4966,42.5395,181450.0
2019-10-16 12:40:00,49.56,49.6,49.54,49.55,255960.0,42.5309,42.5652,42.5138,42.5223,255960.0
2019-10-16 12:45:00,49.55,49.56,49.5,49.52,126823.0,42.5223,42.5309,42.4794,42.4966,126823.0
2019-10-16 12:50:00,49.51,49.53,49.45,49.5,156502.0,42.488,42.5052,42.4365,42.4794,156502.0
2019-10-16 12:55:00,49.51,49.54,49.5,49.51,112071.0,42.488,42.5138,42.4794,42.488,112071.0
2019-10-16 13:00:00,49.51,49.57,49.5,49.56,119596.0,42.488,42.5395,42.4794,42.5309,119596.0
2019-10-16 13:05:00,49.56,49.58,49.52,49.54,105413.0,42.5309,42.5481,42.4966,42.5138,105413.0
2019-10-16 13:10:00,49.53,49.57,49.51,49.57,123225.0,42.5052,42.5395,42.488,42.5395,123225.0
2019-10-16 13:15:00,49.57,49.58,49.53,49.56,144625.0,42.5395,42.5481,42.5052,42.5309,144625.0
2019-10-16 13:20:00,49.57,49.63,49.56,49.59,356251.0,42.5395,42.591,42.5309,42.5567,356251.0
2019-10-16 13:25:00,49.58,49.64,49.57,49.63,129613.0,42.5481,42.5996,42.5395,42.591,129613.0
2019-10-16 13:30:00,49.63,49.67,49.62,49.65,120978.0,42.591,42.6253,42.5824,42.6082,120978.0
2019-10-16 13:35:00,49.65,49.69,49.65,49.66,290249.0,42.6082,42.6425,42.6082,42.6167,290249.0
2019-10-16 13:40:00,49.66,49.67,49.58,49.64,318844.0,42.6167,42.6253,42.5481,42.5996,318844.0
2019-10-16 13:45:00,49.65,49.67,49.62,49.64,215287.0,42.6082,42.6253,42.5824,42.5996,215287.0
2019-10-16 13:50:00,49.64,49.64,49.55,49.56,115820.0,42.5996,42.5996,42.5223,42.5309,115820.0
2019-10-16 13:55:00,49.56,49.59,49.52,49.55,292697.0,42.5309,42.5567,42.4966,42.5223,292697.0
2019-10-16 14:00:00,49.55,49.64,49.54,49.6,265839.0,42.5223,42.5996,42.5138,42.5652,265839.0
2019-10-16 14:05:00,49.6,49.64,49.57,49.63,266926.0,42.5652,42.5996,42.5395,42.591,266926.0
2019-10-16 14:10:00,49.63,49.68,49.62,49.66,136830.0,42.591,42.6339,42.5824,42.6167,136830.0
2019-10-16 14:15:00,49.66,49.72,49.66,49.72,143475.0,42.6167,42.6682,42.6167,42.6682,143475.0
2019-10-16 14:20:00,49.72,49.74,49.65,49.66,176413.0,42.6682,42.6854,42.6082,42.6167,176413.0
2019-10-16 14:25:00,49.66,49.68,49.6,49.63,292726.0,42.6167,42.6339,42.5652,42.591,292726.0
2019-10-16 14:30:00,49.64,49.75,49.62,49.73,308543.0,42.5996,42.694,42.5824,42.6768,308543.0
2019-10-16 14:35:00,49.73,49.76,49.68,49.71,422159.0,42.6768,42.7025,42.6339,42.6596,422159.0
2019-10-16 14:40:00,49.71,49.73,49.69,49.7,169942.0,42.6596,42.6768,42.6425,42.6511,169942.0
2019-10-16 14:45:00,49.69,49.72,49.66,49.67,227440.0,42.6425,42.6682,42.6167,42.6253,227440.0
2019-10-16 14:50:00,49.67,49.69,49.64,49.66,240736.0,42.6253,42.6425,42.5996,42.6167,240736.0
2019-10-16 14:55:00,49.66,49.68,49.64,49.65,503368.0,42.6167,42.6339,42.5996,42.6082,503368.0
2019-10-16 15:00:00,49.65,49.67,49.63,49.64,239210.0,42.6082,42.6253,42.591,42.5996,239210.0
2019-10-16 15:05:00,49.64,49.68,49.61,49.67,347102.0,42.5996,42.6339,42.5738,42.6253,347102.0
2019-10-16 15:10:00,49.68,49.68,49.51,49.51,359435.0,42.6339,42.6339,42.488,42.488,359435.0
2019-10-16 15:15:00,49.52,49.62,49.49,49.58,362171.0,42.4966,42.5824,42.4708,42.5481,362171.0
2019-10-16 15:20:00,49.58,49.65,49.57,49.64,199999.0,42.5481,42.6082,42.5395,42.5996,199999.0
2019-10-16 15:25:00,49.63,49.67,49.59,49.61,175096.0,42.591,42.6253,42.5567,42.5738,175096.0
2019-10-16 15:30:00,49.61,49.72,49.6,49.71,271736.0,42.5738,42.6682,42.5652,42.6596,271736.0
2019-10-16 15:35:00,49.71,49.75,49.69,49.71,282858.0,42.6596,42.694,42.6425,42.6596,282858.0
2019-10-16 15:40:00,49.71,49.75,49.65,49.65,285641.0,42.6596,42.694,42.6082,42.6082,285641.0
2019-10-16 15:45:00,49.65,49.7,49.64,49.67,236277.0,42.6082,42.6511,42.5996,42.6253,236277.0
2019-10-16 15:50:00,49.68,49.7,49.64,49.69,474038.0,42.6339,42.6511,42.5996,42.6425,474038.0
2019-10-16 15:55:00,49.69,49.7,49.53,49.59,1037704.0,42.6425,42.6511,42.5052,42.5567,1037704.0
2019-10-17 09:30:00,49.98,50.08,49.82,50.08,545539.0,42.8913,42.9772,42.754,42.9772,545539.0
2019-10-17 09:35:00,50.08,50.17,49.95,50.07,394096.0,42.9772,43.0544,42.8656,42.9686,394096.0
2019-10-17 09:40:00,50.07,50.1,49.88,50.09,529606.0,42.9686,42.9943,42.8055,42.9857,529606.0
2019-10-17 09:45:00,50.08,50.15,50.03,50.13,260063.0,42.9772,43.0372,42.9343,43.0201,260063.0
2019-10-17 09:50:00,50.13,50.15,50.03,50.07,203235.0,43.0201,43.0372,42.9343,42.9686,203235.0
2019-10-17 09:55:00,50.07,50.08,49.96,49.98,517802.0,42.9686,42.9772,42.8742,42.8913,517802.0
2019-10-17 10:00:00,49.99,50.03,49.9,49.97,530539.0,42.8999,42.9343,42.8227,42.8828,530539.0
2019-10-17 10:05:00,49.97,49.99,49.92,49.97,259776.0,42.8828,42.8999,42.8399,42.8828,259776.0
2019-10-17 10:10:00,49.97,50.01,49.93,50.01,183203.0,42.8828,42.9171,42.8484,42.9171,183203.0
2019-10-17 10:15:00,50.01,50.03,49.98,50.0,262297.0,42.9171,42.9343,42.8913,42.9085,262297.0
2019-10-17 10:20:00,50.0,50.01,49.95,49.98,431430.0,42.9085,42.9171,42.8656,42.8913,431430.0
2019-10-17 10:25:00,49.98,50.0,49.95,49.99,191959.0,42.8913,42.9085,42.8656,42.8999,191959.0
2019-10-17 10:30:00,49.99,50.01,49.9,49.94,383631.0,42.8999,42.9171,42.8227,42.857,383631.0
2019-10-17 10:35:00,49.93,49.95,49.87,49.91,194038.0,42.8484,42.8656,42.7969,42.8313,194038.0
2019-10-17 10:40:00,49.91,49.93,49.86,49.87,212843.0,42.8313,42.8484,42.7884,42.7969,212843.0
2019-10-17 10:45:00,49.88,49.9,49.76,49.8,333226.0,42.8055,42.8227,42.7025,42.7369,333226.0
2019-10-17 10:50:00,49.79,49.84,49.74,49.77,253401.0,42.7283,42.7712,42.6854,42.7111,253401.0
2019-10-17 10:55:00,49.77,49.86,49.75,49.75,171688.0,42.7111,42.7884,42.694,42.694,171688.0
2019-10-17 11:00:00,49.74,49.76,49.67,49.73,248132.0,42.6854,42.7025,42.6253,42.6768,248132.0
2019-10-17 11:05:00,49.73,49.82,49.71,49.77,168183.0,42.6768,42.754,42.6596,42.7111,168183.0
2019-10-17 11:10:00,49.77,49.85,49.77,49.84,118858.0,42.7111,42.7798,42.7111,42.7712,118858.0
2019-10-17 11:15:00,49.84,49.87,49.81,49.81,181558.0,42.7712,42.7969,42.7455,42.7455,181558.0
2019-10-17 11:20:00,49.82,49.82,49.75,49.75,74865.0,42.754,42.754,42.694,42.694,74865.0
2019-10-17 11:25:00,49.75,49.78,49.69,49.74,96411.0,42.694,42.7197,42.6425,42.6854,96411.0
2019-10-17 11:30:00,49.75,49.75,49.66,49.71,281110.0,42.694,42.694,42.6167,42.6596,281110.0
2019-10-17 11:35:00,49.72,49.73,49.65,49.7,178525.0,42.6682,42.6768,42.6082,42.6511,178525.0
2019-10-17 11:40:00,49.7,49.76,49.69,49.72,205948.0,42.6511,42.7025,42.6425,42.6682,205948.0
2019-10-17 11:45:00,49.73,49.74,49.65,49.7,139243.0,42.6768,42.6854,42.6082,42.6511,139243.0
2019-10-17 11:50:00,49.7,49.7,49.58,49.63,221947.0,42.6511,42.6511,42.5481,42.591,221947.0
2019-10-17 11:55:00,49.63,49.65,49.57,49.59,109130.0,42.591,42.6082,42.5395,42.5567,109130.0
2019-10-17 12:00:00,49.59,49.6,49.48,49.5,233252.0,42.5567,42.5652,42.4623,42.4794,233252.0
2019-10-17 12:05:00,49.5,49.56,49.49,49.53,149812.0,42.4794,42.5309,42.4708,42.5052,149812.0
2019-10-17 12:10:00,49.54,49.59,49.5,49.54,93344.0,42.5138,42.5567,42.4794,42.5138,93344.0
2019-10-17 12:15:00,49.55,49.56,49.51,49.52,83694.0,42.5223,42.5309,42.488,42.4966,83694.0
2019-10-17 12:20:00,49.52,49.58,49.5,49.56,109248.0,42.4966,42.5481,42.4794,42.5309,109248.0
2019-10-17 12:25:00,49.56,49.62,49.56,49.6,120613.0,42.5309,42.5824,42.5309,42.5652,120613.0
2019-10-17 12:30:00,49.6,49.65,49.59,49.64,109196.0,42.5652,42.6082,42.5567,42.5996,109196.0
2019-10-17 12:35:00,49.63,49.65,49.6,49.63,61362.0,42.591,42.6082,42.5652,42.591,61362.0
2019-10-17 12:40:00,49.63,49.7,49.63,49.7,102093.0,42.591,42.6511,42.591,42.6511,102093.0
2019-10-17 12:45:00,49.7,49.7,49.61,49.63,78197.0,42.6511,42.6511,42.5738,42.591,78197.0
2019-10-17 12:50:00,49.63,49.68,49.6,49.68,111485.0,42.591,42.6339,42.5652,42.6339,111485.0
2019-10-17 12:55:00,49.68,49.72,49.66,49.71,97619.0,42.6339,42.6682,42.6167,42.6596,97619.0
2019-10-17 13:00:00,49.7,49.76,49.7,49.75,111241.0,42.6511,42.7025,42.6511,42.694,111241.0
2019-10-17 13:05:00,49.75,49.76,49.65,49.66,81515.0,42.694,42.7025,42.6082,42.6167,81515.0
2019-10-17 13:10:00,49.65,49.67,49.6,49.6,55812.0,42.6082,42.6253,42.5652,42.5652,55812.0
2019-10-17 13:15:00,49.61,49.68,49.57,49.65,106389.0,42.5738,42.6339,42.5395,42.6082,106389.0
2019-10-17 13:20:00,49.66,49.66,49.59,49.6,63920.0,42.6167,42.6167,42.5567,42.5652,63920.0
2019-10-17 13:25:00,49.6,49.62,49.58,49.59,90200.0,42.5652,42.5824,42.5481,42.5567,90200.0
2019-10-17 13:30:00,49.58,49.67,49.58,49.66,111999.0,42.5481,42.6253,42.5481,42.6167,111999.0
2019-10-17 13:35:00,49.65,49.71,49.64,49.7,72784.0,42.6082,42.6596,42.5996,42.6511,72784.0
2019-10-17 13:40:00,49.7,49.74,49.68,49.73,85023.0,42.6511,42.6854,42.6339,42.6768,85023.0
2019-10-17 13:45:00,49.73,49.77,49.73,49.77,64745.0,42.6768,42.7111,42.6768,42.7111,64745.0
2019-10-17 13:50:00,49.77,49.78,49.75,49.76,280432.0,42.7111,42.7197,42.694,42.7025,280432.0
2019-10-17 13:55:00,49.77,49.78,49.74,49.74,274148.0,42.7111,42.7197,42.6854,42.6854,274148.0
2019-10-17 14:00:00,49.74,49.75,49.58,49.59,207680.0,42.6854,42.694,42.5481,42.5567,207680.0
2019-10-17 14:05:00,49.59,49.59,49.54,49.57,149514.0,42.5567,42.5567,42.5138,42.5395,149514.0
2019-10-17 14:10:00,49.57,49.62,49.56,49.59,171586.0,42.5395,42.5824,42.5309,42.5567,171586.0
2019-10-17 14:15:00,49.58,49.64,49.57,49.63,134971.0,42.5481,42.5996,42.5395,42.591,134971.0
2019-10-17 14:20:00,49.63,49.66,49.6,49.62,186602.0,42.591,42.6167,42.5652,42.5824,186602.0
2019-10-17 14:25:00,49.62,49.68,49.62,49.67,80103.0,42.5824,42.6339,42.5824,42.6253,80103.0
2019-10-17 14:30:00,49.67,49.68,49.58,49.63,108105.0,42.6253,42.6339,42.5481,42.591,108105.0
2019-10-17 14:35:00,49.63,49.69,49.62,49.68,264851.0,42.591,42.6425,42.5824,42.6339,264851.0
2019-10-17 14:40:00,49.68,49.7,49.64,49.68,112128.0,42.6339,42.6511,42.5996,42.6339,112128.0
2019-10-17 14:45:00,49.67,49.71,49.67,49.69,155114.0,42.6253,42.6596,42.6253,42.6425,155114.0
2019-10-17 14:50:00,49.69,49.76,49.68,49.76,214045.0,42.6425,42.7025,42.6339,42.7025,214045.0
2019-10-17 14:55:00,49.75,49.79,49.74,49.76,108003.0,42.694,42.7283,42.6854,42.7025,108003.0
2019-10-17 15:00:00,49.76,49.8,49.75,49.78,118472.0,42.7025,42.7369,42.694,42.7197,118472.0
2019-10-17 15:05:00,49.78,49.79,49.75,49.76,116399.0,42.7197,42.7283,42.694,42.7025,116399.0
2019-10-17 15:10:00,49.76,49.8,49.74,49.79,122147.0,42.7025,42.7369,42.6854,42.7283,122147.0
2019-10-17 15:15:00,49.79,49.8,49.73,49.73,154418.0,42.7283,42.7369,42.6768,42.6768,154418.0
2019-10-17 15:20:00,49.74,49.76,49.7,49.75,226605.0,42.6854,42.7025,42.6511,42.694,226605.0
2019-10-17 15:25:00,49.75,49.8,49.74,49.78,146212.0,42.694,42.7369,42.6854,42.7197,146212.0
2019-10-17 15:30:00,49.78,49.8,49.72,49.73,211923.0,42.7197,42.7369,42.6682,42.6768,211923.0
2019-10-17 15:35:00,49.73,49.78,49.72,49.75,202529.0,42.6768,42.7197,42.6682,42.694,202529.0
2019-10-17 15:40:00,49.74,49.78,49.73,49.76,202155.0,42.6854,42.7197,42.6768,42.7025,202155.0
2019-10-17 15:45:00,49.76,49.77,49.66,49.66,283717.0,42.7025,42.7111,42.6167,42.6167,283717.0
2019-10-17 15:50:00,49.66,49.7,49.64,49.66,344972.0,42.6167,42.6511,42.5996,42.6167,344972.0
2019-10-17 15:55:00,49.66,49.69,49.59,49.61,1229685.0,42.6167,42.6425,42.5567,42.5738,1229685.0
2019-10-18 09:30:00,49.34,49.77,49.32,49.76,1813109.0,42.3421,42.7111,42.325,42.7025,1813109.0
2019-10-18 09:35:00,49.75,49.89,49.72,49.87,266673.0,42.694,42.8141,42.6682,42.7969,266673.0
2019-10-18 09:40:00,49.88,49.91,49.8,49.84,197307.0,42.8055,42.8313,42.7369,42.7712,197307.0
2019-10-18 09:45:00,49.84,49.92,49.81,49.9,318042.0,42.7712,42.8399,42.7455,42.8227,318042.0
2019-10-18 09:50:00,49.9,49.92,49.82,49.86,275571.0,42.8227,42.8399,42.754,42.7884,275571.0
2019-10-18 09:55:00,49.87,50.0,49.86,49.91,266764.0,42.7969,42.9085,42.7884,42.8313,266764.0
2019-10-18 10:00:00,49.91,49.97,49.86,49.9,226705.0,42.8313,42.8828,42.7884,42.8227,226705.0
2019-10-18 10:05:00,49.9,49.93,49.85,49.92,119304.0,42.8227,42.8484,42.7798,42.8399,119304.0
2019-10-18 10:10:00,49.93,49.98,49.89,49.91,148901.0,42.8484,42.8913,42.8141,42.8313,148901.0
2019-10-18 10:15:00,49.91,49.92,49.82,49.87,116887.0,42.8313,42.8399,42.754,42.7969,116887.0
2019-10-18 10:20:00,49.86,49.89,49.83,49.89,236676.0,42.7884,42.8141,42.7626,42.8141,236676.0
2019-10-18 10:25:00,49.89,49.96,49.86,49.96,182501.0,42.8141,42.8742,42.7884,42.8742,182501.0
2019-10-18 10:30:00,49.95,49.96,49.88,49.94,172190.0,42.8656,42.8742,42.8055,42.857,172190.0
2019-10-18 10:35:00,49.94,50.08,49.92,50.04,229825.0,42.857,42.9772,42.8399,42.9428,229825.0
2019-10-18 10:40:00,50.04,50.06,49.99,50.01,113135.0,42.9428,42.96,42.8999,42.9171,113135.0
2019-10-18 10:45:00,50.02,50.07,49.99,50.07,207692.0,42.9257,42.9686,42.8999,42.9686,207692.0
2019-10-18 10:50:00,50.06,50.1,50.04,50.08,211460.0,42.96,42.9943,42.9428,42.9772,211460.0
2019-10-18 10:55:00,50.07,50.1,50.04,50.09,139474.0,42.9686,42.9943,42.9428,42.9857,139474.0
2019-10-18 11:00:00,50.1,50.15,50.08,50.13,300115.0,42.9943,43.0372,42.9772,43.0201,300115.0
2019-10-18 11:05:00,50.13,50.13,50.03,50.05,351575.0,43.0201,43.0201,42.9343,42.9514,351575.0
2019-10-18 11:10:00,50.04,50.19,50.03,50.19,243476.0,42.9428,43.0716,42.9343,43.0716,243476.0
2019-10-18 11:15:00,50.19,50.21,50.13,50.19,227497.0,43.0716,43.0887,43.0201,43.0716,227497.0
2019-10-18 11:20:00,50.2,50.22,50.17,50.2,168178.0,43.0801,43.0973,43.0544,43.0801,168178.0
2019-10-18 11:25:00,50.19,50.21,50.16,50.21,129550.0,43.0716,43.0887,43.0458,43.0887,129550.0
2019-10-18 11:30:00,50.21,50.21,50.11,50.12,130378.0,43.0887,43.0887,43.0029,43.0115,130378.0
2019-10-18 11:35:00,50.12,50.17,50.08,50.16,226892.0,43.0115,43.0544,42.9772,43.0458,226892.0
2019-10-18 11:40:00,50.17,50.2,50.09,50.14,163565.0,43.0544,43.0801,42.9857,43.0287,163565.0
2019-10-18 11:45:00,50.14,50.17,50.13,50.16,148062.0,43.0287,43.0544,43.0201,43.0458,148062.0
2019-10-18 11:50:00,50.16,50.19,50.13,50.19,220752.0,43.0458,43.0716,43.0201,43.0716,220752.0
2019-10-18 11:55:00,50.18,50.22,50.13,50.13,193992.0,43.063,43.0973,43.0201,43.0201,193992.0
2019-10-18 12:00:00,50.13,50.15,50.09,50.1,211308.0,43.0201,43.0372,42.9857,42.9943,211308.0
2019-10-18 12:05:00,50.11,50.15,50.1,50.12,157003.0,43.0029,43.0372,42.9943,43.0115,157003.0
2019-10-18 12:10:00,50.12,50.14,50.09,50.1,90950.0,43.0115,43.0287,42.9857,42.9943,90950.0
2019-10-18 12:15:00,50.1,50.12,50.01,50.03,347963.0,42.9943,43.0115,42.9171,42.9343,347963.0
2019-10-18 12:20:00,50.01,50.03,49.93,50.03,287081.0,42.9171,42.9343,42.8484,42.9343,287081.0
2019-10-18 12:25:00,50.03,50.08,50.02,50.05,111750.0,42.9343,42.9772,42.9257,42.9514,111750.0
2019-10-18 12:30:00,50.05,50.06,49.99,50.04,104156.0,42.9514,42.96,42.8999,42.9428,104156.0
2019-10-18 12:35:00,50.05,50.09,50.04,50.09,96585.0,42.9514,42.9857,42.9428,42.9857,96585.0
2019-10-18 12:40:00,50.09,50.12,50.03,50.12,111527.0,42.9857,43.0115,42.9343,43.0115,111527.0
2019-10-18 12:45:00,50.12,50.12,50.06,50.06,108175.0,43.0115,43.0115,42.96,42.96,108175.0
2019-10-18 12:50:00,50.06,50.09,50.04,50.06,99138.0,42.96,42.9857,42.9428,42.96,99138.0
2019-10-18 12:55:00,50.05,50.08,50.01,50.02,73418.0,42.9514,42.9772,42.9171,42.9257,73418.0
2019-10-18 13:00:00,50.03,50.08,50.02,50.05,125485.0,42.9343,42.9772,42.9257,42.9514,125485.0
2019-10-18 13:05:00,50.05,50.08,50.04,50.05,105038.0,42.9514,42.9772,42.9428,42.9514,105038.0
2019-10-18 13:10:00,50.05,50.07,50.04,50.04,153189.0,42.9514,42.9686,42.9428,42.9428,153189.0
2019-10-18 13:15:00,50.05,50.06,50.04,50.04,116200.0,42.9514,42.96,42.9428,42.9428,116200.0
2019-10-18 13:20:00,50.04,50.09,50.04,50.08,124720.0,42.9428,42.9857,42.9428,42.9772,124720.0
2019-10-18 13:25:00,50.07,50.1,50.05,50.09,114871.0,42.9686,42.9943,42.9514,42.9857,114871.0
2019-10-18 13:30:00,50.09,50.1,50.05,50.09,144267.0,42.9857,42.9943,42.9514,42.9857,144267.0
2019-10-18 13:35:00,50.08,50.09,50.06,50.09,103920.0,42.9772,42.9857,42.96,42.9857,103920.0
2019-10-18 13:40:00,50.08,50.16,50.08,50.14,194941.0,42.9772,43.0458,42.9772,43.0287,194941.0
2019-10-18 13:45:00,50.14,50.17,50.13,50.16,98942.0,43.0287,43.0544,43.0201,43.0458,98942.0
2019-10-18 13:50:00,50.16,50.17,50.12,50.16,175621.0,43.0458,43.0544,43.0115,43.0458,175621.0
2019-10-18 13:55:00,50.15,50.17,50.14,50.16,86788.0,43.0372,43.0544,43.0287,43.0458,86788.0
2019-10-18 14:00:00,50.16,50.18,50.1,50.11,156807.0,43.0458,43.063,42.9943,43.0029,156807.0
2019-10-18 14:05:00,50.11,50.14,50.1,50.13,119309.0,43.0029,43.0287,42.9943,43.0201,119309.0
2019-10-18 14:10:00,50.13,50.14,50.09,50.1,222932.0,43.0201,43.0287,42.9857,42.9943,222932.0
2019-10-18 14:15:00,50.1,50.13,50.1,50.13,93678.0,42.9943,43.0201,42.9943,43.0201,93678.0
2019-10-18 14:20:00,50.12,50.17,50.12,50.14,191560.0,43.0115,43.0544,43.0115,43.0287,191560.0
2019-10-18 14:25:00,50.14,50.15,50.09,50.11,154461.0,43.0287,43.0372,42.9857,43.0029,154461.0
2019-10-18 14:30:00,50.12,50.12,50.06,50.11,238611.0,43.0115,43.0115,42.96,43.0029,238611.0
2019-10-18 14:35:00,50.11,50.11,50.05,50.05,87569.0,43.0029,43.0029,42.9514,42.9514,87569.0
2019-10-18 14:40:00,50.05,50.06,50.03,50.04,98708.0,42.9514,42.96,42.9343,42.9428,98708.0
2019-10-18 14:45:00,50.03,50.06,50.02,50.04,90985.0,42.9343,42.96,42.9257,42.9428,90985.0
2019-10-18 14:50:00,50.04,50.06,50.02,50.04,99994.0,42.9428,42.96,42.9257,42.9428,99994.0
2019-10-18 14:55:00,50.05,50.08,50.04,50.07,113582.0,42.9514,42.9772,42.9428,42.9686,113582.0
2019-10-18 15:00:00,50.07,50.09,50.05,50.08,120822.0,42.9686,42.9857,42.9514,42.9772,120822.0
2019-10-18 15:05:00,50.07,50.08,50.02,50.05,161265.0,42.9686,42.9772,42.9257,42.9514,161265.0
2019-10-18 15:10:00,50.05,50.1,50.04,50.09,159430.0,42.9514,42.9943,42.9428,42.9857,159430.0
2019-10-18 15:15:00,50.08,50.12,50.04,50.09,103850.0,42.9772,43.0115,42.9428,42.9857,103850.0
2019-10-18 15:20:00,50.09,50.13,50.08,50.09,150373.0,42.9857,43.0201,42.9772,42.9857,150373.0
2019-10-18 15:25:00,50.09,50.1,50.06,50.06,123883.0,42.9857,42.9943,42.96,42.96,123883.0
2019-10-18 15:30:00,50.06,50.12,50.05,50.1,163885.0,42.96,43.0115,42.9514,42.9943,163885.0
2019-10-18 15:35:00,50.11,50.13,50.08,50.1,299335.0,43.0029,43.0201,42.9772,42.9943,299335.0
2019-10-18 15:40:00,50.1,50.11,50.08,50.09,154417.0,42.9943,43.0029,42.9772,42.9857,154417.0
2019-10-18 15:45:00,50.09,50.1,50.06,50.09,286174.0,42.9857,42.9943,42.96,42.9857,286174.0
2019-10-18 15:50:00,50.09,50.1,50.06,50.07,477006.0,42.9857,42.9943,42.96,42.9686,477006.0
2019-10-18 15:55:00,50.06,50.07,49.94,49.98,1710804.0,42.96,42.9686,42.857,42.8913,1710804.0
2019-10-21 09:30:00,50.28,50.41,50.17,50.34,683181.0,43.1488,43.2604,43.0544,43.2003,683181.0
2019-10-21 09:35:00,50.34,50.49,50.33,50.4,279560.0,43.2003,43.329,43.1917,43.2518,279560.0
2019-10-21 09:40:00,50.41,50.5,50.39,50.46,363238.0,43.2604,43.3376,43.2432,43.3033,363238.0
2019-10-21 09:45:00,50.46,50.5,50.31,50.32,639858.0,43.3033,43.3376,43.1745,43.1831,639858.0
2019-10-21 09:50:00,50.32,50.43,50.28,50.31,844061.0,43.1831,43.2775,43.1488,43.1745,844061.0
2019-10-21 09:55:00,50.31,50.33,50.23,50.26,231502.0,43.1745,43.1917,43.1059,43.1316,231502.0
2019-10-21 10:00:00,50.27,50.39,50.26,50.39,426770.0,43.1402,43.2432,43.1316,43.2432,426770.0
2019-10-21 10:05:00,50.39,50.39,50.27,50.29,291128.0,43.2432,43.2432,43.1402,43.1574,291128.0
2019-10-21 10:10:00,50.29,50.33,50.28,50.31,146520.0,43.1574,43.1917,43.1488,43.1745,146520.0
2019-10-21 10:15:00,50.32,50.4,50.31,50.38,250757.0,43.1831,43.2518,43.1745,43.2346,250757.0
2019-10-21 10:20:00,50.38,50.39,50.3,50.32,201555.0,43.2346,43.2432,43.166,43.1831,201555.0
2019-10-21 10:25:00,50.32,50.33,50.29,50.3,153127.0,43.1831,43.1917,43.1574,43.166,153127.0
2019-10-21 10:30:00,50.3,50.33,50.22,50.28,187557.0,43.166,43.1917,43.0973,43.1488,187557.0
2019-10-21 10:35:00,50.28,50.3,50.23,50.25,146245.0,43.1488,43.166,43.1059,43.1231,146245.0
2019-10-21 10:40:00,50.26,50.28,50.22,50.26,111704.0,43.1316,43.1488,43.0973,43.1316,111704.0
2019-10-21 10:45:00,50.26,50.31,50.23,50.25,172542.0,43.1316,43.1745,43.1059,43.1231,172542.0
2019-10-21 10:50:00,50.25,50.28,50.23,50.26,123323.0,43.1231,43.1488,43.1059,43.1316,123323.0
2019-10-21 10:55:00,50.26,50.34,50.25,50.33,122257.0,43.1316,43.2003,43.1231,43.1917,122257.0
2019-10-21 11:00:00,50.33,50.33,50.26,50.32,172427.0,43.1917,43.1917,43.1316,43.1831,172427.0
2019-10-21 11:05:00,50.32,50.34,50.26,50.28,172400.0,43.1831,43.2003,43.1316,43.1488,172400.0
2019-10-21 11:10:00,50.28,50.35,50.27,50.33,119286.0,43.1488,43.2089,43.1402,43.1917,119286.0
2019-10-21 11:15:00,50.33,50.34,50.27,50.27,123036.0,43.1917,43.2003,43.1402,43.1402,123036.0
2019-10-21 11:20:00,50.27,50.33,50.26,50.32,360955.0,43.1402,43.1917,43.1316,43.1831,360955.0
2019-10-21 11:25:00,50.31,50.43,50.3,50.39,249670.0,43.1745,43.2775,43.166,43.2432,249670.0
2019-10-21 11:30:00,50.39,50.45,50.36,50.44,192118.0,43.2432,43.2947,43.2175,43.2861,192118.0
2019-10-21 11:35:00,50.44,50.49,50.4,50.41,237888.0,43.2861,43.329,43.2518,43.2604,237888.0
2019-10-21 11:40:00,50.41,50.43,50.38,50.42,129877.0,43.2604,43.2775,43.2346,43.2689,129877.0
2019-10-21 11:45:00,50.41,50.44,50.4,50.43,119492.0,43.2604,43.2861,43.2518,43.2775,119492.0
2019-10-21 11:50:00,50.43,50.46,50.39,50.41,154978.0,43.2775,43.3033,43.2432,43.2604,154978.0
2019-10-21 11:55:00,50.41,50.46,50.4,50.44,226006.0,43.2604,43.3033,43.2518,43.2861,226006.0
2019-10-21 12:00:00,50.44,50.46,50.39,50.39,139399.0,43.2861,43.3033,43.2432,43.2432,139399.0
2019-10-21 12:05:00,50.39,50.42,50.37,50.41,227604.0,43.2432,43.2689,43.226,43.2604,227604.0
2019-10-21 12:10:00,50.41,50.42,50.39,50.41,150262.0,43.2604,43.2689,43.2432,43.2604,150262.0
2019-10-21 12:15:00,50.41,50.42,50.36,50.37,177752.0,43.2604,43.2689,43.2175,43.226,177752.0
2019-10-21 12:20:00,50.36,50.4,50.34,50.36,128894.0,43.2175,43.2518,43.2003,43.2175,128894.0
2019-10-21 12:25:00,50.35,50.38,50.35,50.36,85739.0,43.2089,43.2346,43.2089,43.2175,85739.0
2019-10-21 12:30:00,50.37,50.37,50.33,50.34,94945.0,43.226,43.226,43.1917,43.2003,94945.0
2019-10-21 12:35:00,50.33,50.38,50.32,50.38,170043.0,43.1917,43.2346,43.1831,43.2346,170043.0
2019-10-21 12:40:00,50.37,50.4,50.36,50.37,154578.0,43.226,43.2518,43.2175,43.226,154578.0
2019-10-21 12:45:00,50.37,50.37,50.34,50.35,194236.0,43.226,43.226,43.2003,43.2089,194236.0
2019-10-21 12:50:00,50.36,50.38,50.35,50.35,127683.0,43.2175,43.2346,43.2089,43.2089,127683.0
2019-10-21 12:55:00,50.35,50.42,50.35,50.41,168154.0,43.2089,43.2689,43.2089,43.2604,168154.0
2019-10-21 13:00:00,50.41,50.42,50.38,50.42,130900.0,43.2604,43.2689,43.2346,43.2689,130900.0
2019-10-21 13:05:00,50.42,50.42,50.33,50.34,130665.0,43.2689,43.2689,43.1917,43.2003,130665.0
2019-10-21 13:10:00,50.35,50.36,50.32,50.32,152855.0,43.2089,43.2175,43.1831,43.1831,152855.0
2019-10-21 13:15:00,50.33,50.34,50.29,50.32,139985.0,43.1917,43.2003,43.1574,43.1831,139985.0
2019-10-21 13:20:00,50.32,50.34,50.29,50.33,87168.0,43.1831,43.2003,43.1574,43.1917,87168.0
2019-10-21 13:25:00,50.33,50.34,50.28,50.29,107774.0,43.1917,43.2003,43.1488,43.1574,107774.0
2019-10-21 13:30:00,50.3,50.31,50.27,50.3,115346.0,43.166,43.1745,43.1402,43.166,115346.0
2019-10-21 13:35:00,50.31,50.31,50.28,50.28,66105.0,43.1745,43.1745,43.1488,43.1488,66105.0
2019-10-21 13:40:00,50.29,50.35,50.27,50.35,130738.0,43.1574,43.2089,43.1402,43.2089,130738.0
2019-10-21 13:45:00,50.35,50.35,50.28,50.29,136868.0,43.2089,43.2089,43.1488,43.1574,136868.0
2019-10-21 13:50:00,50.29,50.3,50.27,50.28,84924.0,43.1574,43.166,43.1402,43.1488,84924.0
2019-10-21 13:55:00,50.28,50.33,50.27,50.31,116915.0,43.1488,43.1917,43.1402,43.1745,116915.0
2019-10-21 14:00:00,50.32,50.32,50.26,50.27,138931.0,43.1831,43.1831,43.1316,43.1402,138931.0
2019-10-21 14:05:00,50.26,50.31,50.26,50.3,119993.0,43.1316,43.1745,43.1316,43.166,119993.0
2019-10-21 14:10:00,50.29,50.33,50.29,50.32,91563.0,43.1574,43.1917,43.1574,43.1831,91563.0
2019-10-21 14:15:00,50.33,50.33,50.31,50.31,102426.0,43.1917,43.1917,43.1745,43.1745,102426.0
2019-10-21 14:20:00,50.31,50.36,50.31,50.34,199120.0,43.1745,43.2175,43.1745,43.2003,199120.0
2019-10-21 14:25:00,50.34,50.41,50.34,50.38,156805.0,43.2003,43.2604,43.2003,43.2346,156805.0
2019-10-21 14:30:00,50.39,50.44,50.38,50.42,153516.0,43.2432,43.2861,43.2346,43.2689,153516.0
2019-10-21 14:35:00,50.42,50.44,50.4,50.41,139079.0,43.2689,43.2861,43.2518,43.2604,139079.0
2019-10-21 14:40:00,50.41,50.42,50.37,50.39,102962.0,43.2604,43.2689,43.226,43.2432,102962.0
2019-10-21 14:45:00,50.38,50.43,50.37,50.4,189824.0,43.2346,43.2775,43.226,43.2518,189824.0
2019-10-21 14:50:00,50.4,50.45,50.39,50.45,146653.0,43.2518,43.2947,43.2432,43.2947,146653.0
2019-10-21 14:55:00,50.45,50.45,50.42,50.45,92088.0,43.2947,43.2947,43.2689,43.2947,92088.0
2019-10-21 15:00:00,50.45,50.45,50.43,50.43,139114.0,43.2947,43.2947,43.2775,43.2775,139114.0
2019-10-21 15:05:00,50.43,50.43,50.36,50.39,193550.0,43.2775,43.2775,43.2175,43.2432,193550.0
2019-10-21 15:10:00,50.39,50.43,50.38,50.4,186050.0,43.2432,43.2775,43.2346,43.2518,186050.0
2019-10-21 15:15:00,50.41,50.43,50.39,50.39,119768.0,43.2604,43.2775,43.2432,43.2432,119768.0
2019-10-21 15:20:00,50.39,50.4,50.38,50.39,107952.0,43.2432,43.2518,43.2346,43.2432,107952.0
2019-10-21 15:25:00,50.39,50.44,50.38,50.44,153311.0,43.2432,43.2861,43.2346,43.2861,153311.0
2019-10-21 15:30:00,50.43,50.48,50.42,50.48,193084.0,43.2775,43.3204,43.2689,43.3204,193084.0
2019-10-21 15:35:00,50.48,50.49,50.46,50.48,212665.0,43.3204,43.329,43.3033,43.3204,212665.0
2019-10-21 15:40:00,50.48,50.5,50.45,50.46,307474.0,43.3204,43.3376,43.2947,43.3033,307474.0
2019-10-21 15:45:00,50.45,50.47,50.42,50.44,213019.0,43.2947,43.3118,43.2689,43.2861,213019.0
2019-10-21 15:50:00,50.45,50.48,50.42,50.47,553547.0,43.2947,43.3204,43.2689,43.3118,553547.0
2019-10-21 15:55:00,50.48,50.48,50.38,50.45,1237436.0,43.3204,43.3204,43.2346,43.2947,1237436.0
2019-10-22 09:30:00,50.44,50.48,50.34,50.39,328861.0,43.2861,43.3204,43.2003,43.2432,328861.0
2019-10-22 09:35:00,50.38,50.39,50.24,50.3,158511.0,43.2346,43.2432,43.1145,43.166,158511.0
2019-10-22 09:40:00,50.3,50.35,50.23,50.34,137313.0,43.166,43.2089,43.1059,43.2003,137313.0
2019-10-22 09:45:00,50.34,50.37,50.26,50.33,133290.0,43.2003,43.226,43.1316,43.1917,133290.0
2019-10-22 09:50:00,50.32,50.33,50.23,50.26,201963.0,43.1831,43.1917,43.1059,43.1316,201963.0
2019-10-22 09:55:00,50.25,50.41,50.24,50.41,89659.0,43.1231,43.2604,43.1145,43.2604,89659.0
2019-10-22 10:00:00,50.41,50.47,50.4,50.44,167230.0,43.2604,43.3118,43.2518,43.2861,167230.0
2019-10-22 10:05:00,50.44,50.56,50.42,50.54,250174.0,43.2861,43.3891,43.2689,43.3719,250174.0
2019-10-22 10:10:00,50.54,50.59,50.51,50.56,161395.0,43.3719,43.4148,43.3462,43.3891,161395.0
2019-10-22 10:15:00,50.57,50.65,50.56,50.62,140431.0,43.3977,43.4663,43.3891,43.4406,140431.0
2019-10-22 10:20:00,50.63,50.7,50.62,50.68,139321.0,43.4492,43.5092,43.4406,43.4921,139321.0
2019-10-22 10:25:00,50.68,50.7,50.59,50.62,201793.0,43.4921,43.5092,43.4148,43.4406,201793.0
2019-10-22 10:30:00,50.62,50.65,50.59,50.64,115637.0,43.4406,43.4663,43.4148,43.4577,115637.0
2019-10-22 10:35:00,50.64,50.76,50.61,50.75,108349.0,43.4577,43.5607,43.432,43.5521,108349.0
2019-10-22 10:40:00,50.75,50.82,50.75,50.79,172021.0,43.5521,43.6122,43.5521,43.5865,172021.0
2019-10-22 10:45:00,50.79,50.81,50.74,50.78,114143.0,43.5865,43.6036,43.5436,43.5779,114143.0
2019-10-22 10:50:00,50.79,50.83,50.74,50.75,133505.0,43.5865,43.6208,43.5436,43.5521,133505.0
2019-10-22 10:55:00,50.74,50.8,50.72,50.8,127517.0,43.5436,43.595,43.5264,43.595,127517.0
2019-10-22 11:00:00,50.8,50.89,50.79,50.88,144197.0,43.595,43.6723,43.5865,43.6637,144197.0
2019-10-22 11:05:00,50.89,50.96,50.88,50.88,116701.0,43.6723,43.7324,43.6637,43.6637,116701.0
2019-10-22 11:10:00,50.88,50.93,50.88,50.91,129749.0,43.6637,43.7066,43.6637,43.6894,129749.0
2019-10-22 11:15:00,50.91,50.92,50.81,50.82,120911.0,43.6894,43.698,43.6036,43.6122,120911.0
2019-10-22 11:20:00,50.81,50.86,50.78,50.86,108664.0,43.6036,43.6465,43.5779,43.6465,108664.0
2019-10-22 11:25:00,50.86,50.87,50.81,50.81,66868.0,43.6465,43.6551,43.6036,43.6036,66868.0
2019-10-22 11:30:00,50.81,50.84,50.79,50.84,112848.0,43.6036,43.6294,43.5865,43.6294,112848.0
2019-10-22 11:35:00,50.84,50.84,50.8,50.81,62790.0,43.6294,43.6294,43.595,43.6036,62790.0
2019-10-22 11:40:00,50.82,50.87,50.81,50.85,134424.0,43.6122,43.6551,43.6036,43.638,134424.0
2019-10-22 11:45:00,50.86,50.89,50.84,50.86,134310.0,43.6465,43.6723,43.6294,43.6465,134310.0
2019-10-22 11:50:00,50.85,50.89,50.85,50.88,130126.0,43.638,43.6723,43.638,43.6637,130126.0
2019-10-22 11:55:00,50.87,50.91,50.86,50.89,139775.0,43.6551,43.6894,43.6465,43.6723,139775.0
2019-10-22 12:00:00,50.89,50.9,50.85,50.87,122748.0,43.6723,43.6809,43.638,43.6551,122748.0
2019-10-22 12:05:00,50.87,50.94,50.85,50.93,114558.0,43.6551,43.7152,43.638,43.7066,114558.0
2019-10-22 12:10:00,50.93,50.97,50.91,50.95,156041.0,43.7066,43.7409,43.6894,43.7238,156041.0
2019-10-22 12:15:00,50.96,50.97,50.93,50.95,73541.0,43.7324,43.7409,43.7066,43.7238,73541.0
2019-10-22 12:20:00,50.96,50.98,50.93,50.93,159492.0,43.7324,43.7495,43.7066,43.7066,159492.0
2019-10-22 12:25:00,50.93,50.97,50.93,50.95,86206.0,43.7066,43.7409,43.7066,43.7238,86206.0
2019-10-22 12:30:00,50.95,50.96,50.9,50.9,131893.0,43.7238,43.7324,43.6809,43.6809,131893.0
2019-10-22 12:35:00,50.91,50.92,50.84,50.84,124857.0,43.6894,43.698,43.6294,43.6294,124857.0
2019-10-22 12:40:00,50.84,50.87,50.83,50.87,83574.0,43.6294,43.6551,43.6208,43.6551,83574.0
2019-10-22 12:45:00,50.86,50.88,50.83,50.83,127820.0,43.6465,43.6637,43.6208,43.6208,127820.0
2019-10-22 12:50:00,50.83,50.83,50.76,50.77,159356.0,43.6208,43.6208,43.5607,43.5693,159356.0
2019-10-22 12:55:00,50.78,50.79,50.74,50.77,126508.0,43.5779,43.5865,43.5436,43.5693,126508.0
2019-10-22 13:00:00,50.77,50.85,50.76,50.8,147696.0,43.5693,43.638,43.5607,43.595,147696.0
2019-10-22 13:05:00,50.8,50.82,50.79,50.81,98841.0,43.595,43.6122,43.5865,43.6036,98841.0
2019-10-22 13:10:00,50.82,50.84,50.79,50.83,104874.0,43.6122,43.6294,43.5865,43.6208,104874.0
2019-10-22 13:15:00,50.84,50.84,50.8,50.81,68305.0,43.6294,43.6294,43.595,43.6036,68305.0
2019-10-22 13:20:00,50.81,50.83,50.78,50.78,67222.0,43.6036,43.6208,43.5779,43.5779,67222.0
2019-10-22 13:25:00,50.78,50.82,50.74,50.74,149997.0,43.5779,43.6122,43.5436,43.5436,149997.0
2019-10-22 13:30:00,50.74,50.79,50.73,50.79,229647.0,43.5436,43.5865,43.535,43.5865,229647.0
2019-10-22 13:35:00,50.79,50.86,50.78,50.86,127073.0,43.5865,43.6465,43.5779,43.6465,127073.0
2019-10-22 13:40:00,50.85,50.85,50.8,50.82,88904.0,43.638,43.638,43.595,43.6122,88904.0
2019-10-22 13:45:00,50.81,50.84,50.8,50.8,74723.0,43.6036,43.6294,43.595,43.595,74723.0
2019-10-22 13:50:00,50.81,50.85,50.8,50.85,102356.0,43.6036,43.638,43.595,43.638,102356.0
2019-10-22 13:55:00,50.85,50.92,50.84,50.91,147680.0,43.638,43.698,43.6294,43.6894,147680.0
2019-10-22 14:00:00,50.91,50.96,50.9,50.94,187146.0,43.6894,43.7324,43.6809,43.7152,187146.0
2019-10-22 14:05:00,50.93,50.96,50.91,50.94,103484.0,43.7066,43.7324,43.6894,43.7152,103484.0
2019-10-22 14:10:00,50.94,51.02,50.93,51.01,327311.0,43.7152,43.7838,43.7066,43.7753,327311.0
2019-10-22 14:15:00,51.02,51.02,50.96,51.0,147396.0,43.7838,43.7838,43.7324,43.7667,147396.0
2019-10-22 14:20:00,51.01,51.01,50.9,50.91,215364.0,43.7753,43.7753,43.6809,43.6894,215364.0
2019-10-22 14:25:00,50.91,50.95,50.88,50.93,201060.0,43.6894,43.7238,43.6637,43.7066,201060.0
2019-10-22 14:30:00,50.93,50.93,50.73,50.77,323670.0,43.7066,43.7066,43.535,43.5693,323670.0
2019-10-22 14:35:00,50.77,50.84,50.75,50.79,217543.0,43.5693,43.6294,43.5521,43.5865,217543.0
2019-10-22 14:40:00,50.8,50.8,50.73,50.75,326402.0,43.595,43.595,43.535,43.5521,326402.0
2019-10-22 14:45:00,50.76,50.77,50.69,50.76,175929.0,43.5607,43.5693,43.5006,43.5607,175929.0
2019-10-22 14:50:00,50.77,50.77,50.71,50.75,223254.0,43.5693,43.5693,43.5178,43.5521,223254.0
2019-10-22 14:55:00,50.75,50.77,50.72,50.75,177263.0,43.5521,43.5693,43.5264,43.5521,177263.0
2019-10-22 15:00:00,50.76,50.77,50.58,50.6,280110.0,43.5607,43.5693,43.4062,43.4234,280110.0
2019-10-22 15:05:00,50.6,50.72,50.57,50.71,200042.0,43.4234,43.5264,43.3977,43.5178,200042.0
2019-10-22 15:10:00,50.7,50.74,50.65,50.72,177041.0,43.5092,43.5436,43.4663,43.5264,177041.0
2019-10-22 15:15:00,50.72,50.76,50.69,50.74,217158.0,43.5264,43.5607,43.5006,43.5436,217158.0
2019-10-22 15:20:00,50.74,50.78,50.71,50.75,175715.0,43.5436,43.5779,43.5178,43.5521,175715.0
2019-10-22 15:25:00,50.75,50.78,50.73,50.77,228932.0,43.5521,43.5779,43.535,43.5693,228932.0
2019-10-22 15:30:00,50.76,50.86,50.76,50.78,280164.0,43.5607,43.6465,43.5607,43.5779,280164.0
2019-10-22 15:35:00,50.79,50.8,50.73,50.75,305200.0,43.5865,43.595,43.535,43.5521,305200.0
2019-10-22 15:40:00,50.76,50.77,50.72,50.73,234829.0,43.5607,43.5693,43.5264,43.535,234829.0
2019-10-22 15:45:00,50.73,50.74,50.65,50.71,270816.0,43.535,43.5436,43.4663,43.5178,270816.0
2019-10-22 15:50:00,50.72,50.77,50.69,50.71,629675.0,43.5264,43.5693,43.5006,43.5178,629675.0
2019-10-22 15:55:00,50.71,50.75,50.61,50.63,1290081.0,43.5178,43.5521,43.432,43.4492,1290081.0
2019-10-23 09:30:00,50.72,50.85,50.71,50.82,354729.0,43.5264,43.638,43.5178,43.6122,354729.0
2019-10-23 09:35:00,50.82,50.86,50.69,50.8,255673.0,43.6122,43.6465,43.5006,43.595,255673.0
2019-10-23 09:40:00,50.8,50.82,50.71,50.74,183221.0,43.595,43.6122,43.5178,43.5436,183221.0
2019-10-23 09:45:00,50.74,50.81,50.73,50.79,220557.0,43.5436,43.6036,43.535,43.5865,220557.0
2019-10-23 09:50:00,50.79,50.8,50.58,50.64,298804.0,43.5865,43.595,43.4062,43.4577,298804.0
2019-10-23 09:55:00,50.65,50.69,50.59,50.67,222259.0,43.4663,43.5006,43.4148,43.4835,222259.0
2019-10-23 10:00:00,50.67,50.69,50.59,50.67,156114.0,43.4835,43.5006,43.4148,43.4835,156114.0
2019-10-23 10:05:00,50.66,50.67,50.57,50.61,122533.0,43.4749,43.4835,43.3977,43.432,122533.0
2019-10-23 10:10:00,50.61,50.67,50.59,50.66,105523.0,43.432,43.4835,43.4148,43.4749,105523.0
2019-10-23 10:15:00,50.65,50.68,50.61,50.67,79178.0,43.4663,43.4921,43.432,43.4835,79178.0
2019-10-23 10:20:00,50.68,50.72,50.67,50.67,101668.0,43.4921,43.5264,43.4835,43.4835,101668.0
2019-10-23 10:25:00,50.67,50.71,50.63,50.71,176309.0,43.4835,43.5178,43.4492,43.5178,176309.0
2019-10-23 10:30:00,50.71,50.76,50.69,50.74,258957.0,43.5178,43.5607,43.5006,43.5436,258957.0
2019-10-23 10:35:00,50.74,50.78,50.71,50.73,181426.0,43.5436,43.5779,43.5178,43.535,181426.0
2019-10-23 10:40:00,50.73,50.76,50.69,50.75,103278.0,43.535,43.5607,43.5006,43.5521,103278.0
2019-10-23 10:45:00,50.75,50.8,50.74,50.76,203482.0,43.5521,43.595,43.5436,43.5607,203482.0
2019-10-23 10:50:00,50.76,50.85,50.74,50.84,223639.0,43.5607,43.638,43.5436,43.6294,223639.0
2019-10-23 10:55:00,50.84,50.87,50.79,50.85,206785.0,43.6294,43.6551,43.5865,43.638,206785.0
2019-10-23 11:00:00,50.86,50.88,50.77,50.85,183587.0,43.6465,43.6637,43.5693,43.638,183587.0
2019-10-23 11:05:00,50.84,50.89,50.84,50.88,185171.0,43.6294,43.6723,43.6294,43.6637,185171.0
2019-10-23 11:10:00,50.89,50.89,50.79,50.83,247975.0,43.6723,43.6723,43.5865,43.6208,247975.0
2019-10-23 11:15:00,50.84,50.85,50.76,50.77,158021.0,43.6294,43.638,43.5607,43.5693,158021.0
2019-10-23 11:20:00,50.77,50.8,50.73,50.74,176123.0,43.5693,43.595,43.535,43.5436,176123.0
2019-10-23 11:25:00,50.74,50.75,50.7,50.75,47784.0,43.5436,43.5521,43.5092,43.5521,47784.0
2019-10-23 11:30:00,50.74,50.75,50.7,50.72,58577.0,43.5436,43.5521,43.5092,43.5264,58577.0
2019-10-23 11:35:00,50.73,50.75,50.71,50.74,90720.0,43.535,43.5521,43.5178,43.5436,90720.0
2019-10-23 11:40:00,50.74,50.77,50.73,50.74,158633.0,43.5436,43.5693,43.535,43.5436,158633.0
2019-10-23 11:45:00,50.74,50.76,50.71,50.74,142163.0,43.5436,43.5607,43.5178,43.5436,142163.0
2019-10-23 11:50:00,50.74,50.76,50.68,50.68,181709.0,43.5436,43.5607,43.4921,43.4921,181709.0
2019-10-23 11:55:00,50.69,50.73,50.67,50.71,184891.0,43.5006,43.535,43.4835,43.5178,184891.0
2019-10-23 12:00:00,50.71,50.73,50.69,50.72,122999.0,43.5178,43.535,43.5006,43.5264,122999.0
2019-10-23 12:05:00,50.71,50.76,50.7,50.75,142091.0,43.5178,43.5607,43.5092,43.5521,142091.0
2019-10-23 12:10:00,50.75,50.76,50.73,50.75,143028.0,43.5521,43.5607,43.535,43.5521,143028.0
2019-10-23 12:15:00,50.74,50.77,50.72,50.72,90977.0,43.5436,43.5693,43.5264,43.5264,90977.0
2019-10-23 12:20:00,50.73,50.76,50.72,50.75,60245.0,43.535,43.5607,43.5264,43.5521,60245.0
2019-10-23 12:25:00,50.75,50.76,50.72,50.75,90746.0,43.5521,43.5607,43.5264,43.5521,90746.0
2019-10-23 12:30:00,50.75,50.78,50.74,50.77,115614.0,43.5521,43.5779,43.5436,43.5693,115614.0
2019-10-23 12:35:00,50.77,50.77,50.72,50.75,99661.0,43.5693,43.5693,43.5264,43.5521,99661.0
2019-10-23 12:40:00,50.74,50.76,50.72,50.73,106813.0,43.5436,43.5607,43.5264,43.535,106813.0
2019-10-23 12:45:00,50.72,50.73,50.69,50.7,120561.0,43.5264,43.535,43.5006,43.5092,120561.0
2019-10-23 12:50:00,50.71,50.72,50.67,50.71,82659.0,43.5178,43.5264,43.4835,43.5178,82659.0
2019-10-23 12:55:00,50.71,50.71,50.66,50.66,92551.0,43.5178,43.5178,43.4749,43.4749,92551.0
2019-10-23 13:00:00,50.66,50.7,50.64,50.69,89062.0,43.4749,43.5092,43.4577,43.5006,89062.0
2019-10-23 13:05:00,50.68,50.7,50.66,50.67,72723.0,43.4921,43.5092,43.4749,43.4835,72723.0
2019-10-23 13:10:00,50.68,50.68,50.58,50.59,151400.0,43.4921,43.4921,43.4062,43.4148,151400.0
2019-10-23 13:15:00,50.59,50.62,50.58,50.59,89818.0,43.4148,43.4406,43.4062,43.4148,89818.0
2019-10-23 13:20:00,50.59,50.65,50.59,50.63,93668.0,43.4148,43.4663,43.4148,43.4492,93668.0
2019-10-23 13:25:00,50.64,50.68,50.63,50.66,74380.0,43.4577,43.4921,43.4492,43.4749,74380.0
2019-10-23 13:30:00,50.66,50.71,50.64,50.7,115732.0,43.4749,43.5178,43.4577,43.5092,115732.0
2019-10-23 13:35:00,50.7,50.7,50.67,50.68,85842.0,43.5092,43.5092,43.4835,43.4921,85842.0
2019-10-23 13:40:00,50.67,50.67,50.61,50.66,181288.0,43.4835,43.4835,43.432,43.4749,181288.0
2019-10-23 13:45:00,50.65,50.69,50.64,50.68,63722.0,43.4663,43.5006,43.4577,43.4921,63722.0
2019-10-23 13:50:00,50.69,50.69,50.65,50.66,76931.0,43.5006,43.5006,43.4663,43.4749,76931.0
2019-10-23 13:55:00,50.67,50.74,50.66,50.71,88534.0,43.4835,43.5436,43.4749,43.5178,88534.0
2019-10-23 14:00:00,50.71,50.73,50.68,50.72,70982.0,43.5178,43.535,43.4921,43.5264,70982.0
2019-10-23 14:05:00,50.72,50.75,50.7,50.73,63634.0,43.5264,43.5521,43.5092,43.535,63634.0
2019-10-23 14:10:00,50.74,50.76,50.71,50.73,76946.0,43.5436,43.5607,43.5178,43.535,76946.0
2019-10-23 14:15:00,50.72,50.76,50.71,50.75,89108.0,43.5264,43.5607,43.5178,43.5521,89108.0
2019-10-23 14:20:00,50.76,50.76,50.74,50.76,64167.0,43.5607,43.5607,43.5436,43.5607,64167.0
2019-10-23 14:25:00,50.76,50.77,50.72,50.73,54699.0,43.5607,43.5693,43.5264,43.535,54699.0
2019-10-23 14:30:00,50.74,50.77,50.73,50.75,70145.0,43.5436,43.5693,43.535,43.5521,70145.0
2019-10-23 14:35:00,50.75,50.77,50.72,50.75,115951.0,43.5521,43.5693,43.5264,43.5521,115951.0
2019-10-23 14:40:00,50.75,50.79,50.75,50.78,69905.0,43.5521,43.5865,43.5521,43.5779,69905.0
2019-10-23 14:45:00,50.79,50.82,50.77,50.8,134931.0,43.5865,43.6122,43.5693,43.595,134931.0
2019-10-23 14:50:00,50.81,50.81,50.76,50.78,103493.0,43.6036,43.6036,43.5607,43.5779,103493.0
2019-10-23 14:55:00,50.78,50.82,50.77,50.8,92039.0,43.5779,43.6122,43.5693,43.595,92039.0
2019-10-23 15:00:00,50.79,50.81,50.76,50.77,111603.0,43.5865,43.6036,43.5607,43.5693,111603.0
2019-10-23 15:05:00,50.78,50.83,50.77,50.82,145272.0,43.5779,43.6208,43.5693,43.6122,145272.0
2019-10-23 15:10:00,50.83,50.86,50.8,50.82,202967.0,43.6208,43.6465,43.595,43.6122,202967.0
2019-10-23 15:15:00,50.82,50.87,50.81,50.86,120868.0,43.6122,43.6551,43.6036,43.6465,120868.0
2019-10-23 15:20:00,50.85,50.89,50.84,50.85,154524.0,43.638,43.6723,43.6294,43.638,154524.0
2019-10-23 15:25:00,50.84,50.9,50.82,50.89,157387.0,43.6294,43.6809,43.6122,43.6723,157387.0
2019-10-23 15:30:00,50.89,50.9,50.85,50.85,155037.0,43.6723,43.6809,43.638,43.638,155037.0
2019-10-23 15:35:00,50.85,50.91,50.84,50.88,201343.0,43.638,43.6894,43.6294,43.6637,201343.0
2019-10-23 15:40:00,50.88,50.92,50.87,50.91,243916.0,43.6637,43.698,43.6551,43.6894,243916.0
2019-10-23 15:45:00,50.91,50.93,50.89,50.91,199038.0,43.6894,43.7066,43.6723,43.6894,199038.0
2019-10-23 15:50:00,50.9,50.97,50.87,50.88,665404.0,43.6809,43.7409,43.6551,43.6637,665404.0
2019-10-23 15:55:00,50.89,50.96,50.87,50.95,779304.0,43.6723,43.7324,43.6551,43.7238,779304.0
2019-10-24 09:30:00,50.66,51.05,50.66,51.04,348767.0,43.4749,43.8096,43.4749,43.801,348767.0
2019-10-24 09:35:00,51.03,51.1,50.97,51.05,188258.0,43.7924,43.8525,43.7409,43.8096,188258.0
2019-10-24 09:40:00,51.05,51.07,50.99,51.01,220971.0,43.8096,43.8268,43.7581,43.7753,220971.0
2019-10-24 09:45:00,51.02,51.05,50.9,51.0,258449.0,43.7838,43.8096,43.6809,43.7667,258449.0
2019-10-24 09:50:00,51.0,51.0,50.89,50.93,257937.0,43.7667,43.7667,43.6723,43.7066,257937.0
2019-10-24 09:55:00,50.93,51.02,50.87,51.0,135811.0,43.7066,43.7838,43.6551,43.7667,135811.0
2019-10-24 10:00:00,50.99,50.99,50.88,50.91,215196.0,43.7581,43.7581,43.6637,43.6894,215196.0
2019-10-24 10:05:00,50.91,50.91,50.82,50.84,181146.0,43.6894,43.6894,43.6122,43.6294,181146.0
2019-10-24 10:10:00,50.84,50.98,50.83,50.98,217217.0,43.6294,43.7495,43.6208,43.7495,217217.0
2019-10-24 10:15:00,50.98,51.0,50.93,50.98,141073.0,43.7495,43.7667,43.7066,43.7495,141073.0
2019-10-24 10:20:00,50.97,51.02,50.96,51.01,200076.0,43.7409,43.7838,43.7324,43.7753,200076.0
2019-10-24 10:25:00,51.01,51.02,50.96,50.97,132685.0,43.7753,43.7838,43.7324,43.7409,132685.0
2019-10-24 10:30:00,50.96,50.96,50.87,50.93,115706.0,43.7324,43.7324,43.6551,43.7066,115706.0
2019-10-24 10:35:00,50.92,51.01,50.91,51.0,153826.0,43.698,43.7753,43.6894,43.7667,153826.0
2019-10-24 10:40:00,51.01,51.04,50.99,51.02,235045.0,43.7753,43.801,43.7581,43.7838,235045.0
2019-10-24 10:45:00,51.03,51.07,51.01,51.05,149894.0,43.7924,43.8268,43.7753,43.8096,149894.0
2019-10-24 10:50:00,51.05,51.08,50.99,50.99,157192.0,43.8096,43.8353,43.7581,43.7581,157192.0
2019-10-24 10:55:00,51.0,51.01,50.96,51.0,193017.0,43.7667,43.7753,43.7324,43.7667,193017.0
2019-10-24 11:00:00,51.0,51.02,50.98,51.0,162467.0,43.7667,43.7838,43.7495,43.7667,162467.0
2019-10-24 11:05:00,51.0,51.04,50.99,51.04,127034.0,43.7667,43.801,43.7581,43.801,127034.0
2019-10-24 11:10:00,51.04,51.09,51.03,51.06,208296.0,43.801,43.8439,43.7924,43.8182,208296.0
2019-10-24 11:15:00,51.07,51.1,51.05,51.1,111035.0,43.8268,43.8525,43.8096,43.8525,111035.0
2019-10-24 11:20:00,51.09,51.14,51.07,51.12,109916.0,43.8439,43.8868,43.8268,43.8697,109916.0
2019-10-24 11:25:00,51.12,51.18,51.12,51.16,145735.0,43.8697,43.9212,43.8697,43.904,145735.0
2019-10-24 11:30:00,51.16,51.2,51.15,51.16,122704.0,43.904,43.9383,43.8954,43.904,122704.0
2019-10-24 11:35:00,51.16,51.18,50.99,51.01,160137.0,43.904,43.9212,43.7581,43.7753,160137.0
2019-10-24 11:40:00,51.01,51.11,51.01,51.1,103244.0,43.7753,43.8611,43.7753,43.8525,103244.0
2019-10-24 11:45:00,51.1,51.11,51.07,51.08,119371.0,43.8525,43.8611,43.8268,43.8353,119371.0
2019-10-24 11:50:00,51.09,51.09,51.01,51.04,202671.0,43.8439,43.8439,43.7753,43.801,202671.0
2019-10-24 11:55:00,51.05,51.09,51.04,51.06,80692.0,43.8096,43.8439,43.801,43.8182,80692.0
2019-10-24 12:00:00,51.07,51.08,51.01,51.01,69481.0,43.8268,43.8353,43.7753,43.7753,69481.0
2019-10-24 12:05:00,51.02,51.02,50.97,51.01,154105.0,43.7838,43.7838,43.7409,43.7753,154105.0
2019-10-24 12:10:00,51.0,51.01,50.91,50.92,142910.0,43.7667,43.7753,43.6894,43.698,142910.0
2019-10-24 12:15:00,50.92,50.95,50.85,50.91,184604.0,43.698,43.7238,43.638,43.6894,184604.0
2019-10-24 12:20:00,50.92,50.94,50.9,50.91,99637.0,43.698,43.7152,43.6809,43.6894,99637.0
2019-10-24 12:25:00,50.91,51.0,50.9,50.95,155061.0,43.6894,43.7667,43.6809,43.7238,155061.0
2019-10-24 12:30:00,50.94,50.98,50.94,50.97,138399.0,43.7152,43.7495,43.7152,43.7409,138399.0
2019-10-24 12:35:00,50.98,51.04,50.98,51.03,56036.0,43.7495,43.801,43.7495,43.7924,56036.0
2019-10-24 12:40:00,51.03,51.04,51.0,51.0,105986.0,43.7924,43.801,43.7667,43.7667,105986.0
2019-10-24 12:45:00,51.01,51.02,50.97,50.97,77906.0,43.7753,43.7838,43.7409,43.7409,77906.0
2019-10-24 12:50:00,50.98,50.98,50.93,50.94,72120.0,43.7495,43.7495,43.7066,43.7152,72120.0
2019-10-24 12:55:00,50.95,50.97,50.87,50.89,122515.0,43.7238,43.7409,43.6551,43.6723,122515.0
2019-10-24 13:00:00,50.9,50.92,50.89,50.91,65629.0,43.6809,43.698,43.6723,43.6894,65629.0
2019-10-24 13:05:00,50.91,50.94,50.86,50.88,82863.0,43.6894,43.7152,43.6465,43.6637,82863.0
2019-10-24 13:10:00,50.89,50.97,50.88,50.96,81830.0,43.6723,43.7409,43.6637,43.7324,81830.0
2019-10-24 13:15:00,50.95,50.96,50.92,50.95,426158.0,43.7238,43.7324,43.698,43.7238,426158.0
2019-10-24 13:20:00,50.95,50.98,50.92,50.97,147027.0,43.7238,43.7495,43.698,43.7409,147027.0
2019-10-24 13:25:00,50.97,50.97,50.94,50.96,87261.0,43.7409,43.7409,43.7152,43.7324,87261.0
2019-10-24 13:30:00,50.96,50.97,50.91,50.94,331909.0,43.7324,43.7409,43.6894,43.7152,331909.0
2019-10-24 13:35:00,50.94,50.95,50.9,50.9,174349.0,43.7152,43.7238,43.6809,43.6809,174349.0
2019-10-24 13:40:00,50.9,50.94,50.88,50.92,148663.0,43.6809,43.7152,43.6637,43.698,148663.0
2019-10-24 13:45:00,50.92,50.95,50.89,50.93,256442.0,43.698,43.7238,43.6723,43.7066,256442.0
2019-10-24 13:50:00,50.94,50.97,50.92,50.97,105526.0,43.7152,43.7409,43.698,43.7409,105526.0
2019-10-24 13:55:00,50.97,50.99,50.95,50.99,78624.0,43.7409,43.7581,43.7238,43.7581,78624.0
2019-10-24 14:00:00,50.99,51.01,50.97,51.01,118659.0,43.7581,43.7753,43.7409,43.7753,118659.0
2019-10-24 14:05:00,51.01,51.01,50.98,51.0,106845.0,43.7753,43.7753,43.7495,43.7667,106845.0
2019-10-24 14:10:00,51.0,51.05,50.99,51.04,99728.0,43.7667,43.8096,43.7581,43.801,99728.0
2019-10-24 14:15:00,51.05,51.1,51.04,51.09,134263.0,43.8096,43.8525,43.801,43.8439,134263.0
2019-10-24 14:20:00,51.09,51.13,51.07,51.12,153240.0,43.8439,43.8782,43.8268,43.8697,153240.0
2019-10-24 14:25:00,51.12,51.13,51.08,51.09,137994.0,43.8697,43.8782,43.8353,43.8439,137994.0
2019-10-24 14:30:00,51.09,51.16,51.07,51.14,216653.0,43.8439,43.904,43.8268,43.8868,216653.0
2019-10-24 14:35:00,51.13,51.15,51.11,51.15,113049.0,43.8782,43.8954,43.8611,43.8954,113049.0
2019-10-24 14:40:00,51.15,51.16,51.12,51.15,134342.0,43.8954,43.904,43.8697,43.8954,134342.0
2019-10-24 14:45:00,51.15,51.16,51.12,51.13,117600.0,43.8954,43.904,43.8697,43.8782,117600.0
2019-10-24 14:50:00,51.13,51.13,51.1,51.1,114946.0,43.8782,43.8782,43.8525,43.8525,114946.0
2019-10-24 14:55:00,51.11,51.14,51.1,51.11,158253.0,43.8611,43.8868,43.8525,43.8611,158253.0
2019-10-24 15:00:00,51.11,51.16,51.1,51.14,386174.0,43.8611,43.904,43.8525,43.8868,386174.0
2019-10-24 15:05:00,51.13,51.14,51.09,51.1,171167.0,43.8782,43.8868,43.8439,43.8525,171167.0
2019-10-24 15:10:00,51.1,51.16,51.1,51.12,208148.0,43.8525,43.904,43.8525,43.8697,208148.0
2019-10-24 15:15:00,51.13,51.15,51.12,51.15,97184.0,43.8782,43.8954,43.8697,43.8954,97184.0
2019-10-24 15:20:00,51.15,51.15,51.13,51.14,127381.0,43.8954,43.8954,43.8782,43.8868,127381.0
2019-10-24 15:25:00,51.14,51.2,51.13,51.2,301894.0,43.8868,43.9383,43.8782,43.9383,301894.0
2019-10-24 15:30:00,51.19,51.2,51.15,51.16,471194.0,43.9297,43.9383,43.8954,43.904,471194.0
2019-10-24 15:35:00,51.16,51.18,51.13,51.15,291326.0,43.904,43.9212,43.8782,43.8954,291326.0
2019-10-24 15:40:00,51.15,51.17,51.13,51.14,228059.0,43.8954,43.9126,43.8782,43.8868,228059.0
2019-10-24 15:45:00,51.14,51.16,51.1,51.16,192334.0,43.8868,43.904,43.8525,43.904,192334.0
2019-10-24 15:50:00,51.15,51.17,51.11,51.12,422592.0,43.8954,43.9126,43.8611,43.8697,422592.0
2019-10-24 15:55:00,51.12,51.18,51.1,51.11,594751.0,43.8697,43.9212,43.8525,43.8611,594751.0
2019-10-25 09:30:00,51.08,51.27,51.0,51.23,363157.0,43.8353,43.9984,43.7667,43.9641,363157.0
2019-10-25 09:35:00,51.22,51.4,51.21,51.4,164906.0,43.9555,44.1099,43.9469,44.1099,164906.0
2019-10-25 09:40:00,51.39,51.41,51.31,51.33,161884.0,44.1014,44.1185,44.0327,44.0499,161884.0
2019-10-25 09:45:00,51.34,51.34,51.24,51.27,93589.0,44.0585,44.0585,43.9726,43.9984,93589.0
2019-10-25 09:50:00,51.26,51.33,51.21,51.23,156494.0,43.9898,44.0499,43.9469,43.9641,156494.0
2019-10-25 09:55:00,51.23,51.32,51.22,51.24,235970.0,43.9641,44.0413,43.9555,43.9726,235970.0
2019-10-25 10:00:00,51.23,51.29,51.21,51.24,144206.0,43.9641,44.0155,43.9469,43.9726,144206.0
2019-10-25 10:05:00,51.24,51.28,51.23,51.25,155506.0,43.9726,44.007,43.9641,43.9812,155506.0
2019-10-25 10:10:00,51.24,51.35,51.24,51.35,327513.0,43.9726,44.067,43.9726,44.067,327513.0
2019-10-25 10:15:00,51.35,51.38,51.33,51.35,147347.0,44.067,44.0928,44.0499,44.067,147347.0
2019-10-25 10:20:00,51.35,51.41,51.34,51.4,443002.0,44.067,44.1185,44.0585,44.1099,443002.0
2019-10-25 10:25:00,51.39,51.41,51.32,51.36,432227.0,44.1014,44.1185,44.0413,44.0756,432227.0
2019-10-25 10:30:00,51.37,51.38,51.25,51.26,143516.0,44.0842,44.0928,43.9812,43.9898,143516.0
2019-10-25 10:35:00,51.26,51.31,51.23,51.29,178248.0,43.9898,44.0327,43.9641,44.0155,178248.0
2019-10-25 10:40:00,51.3,51.34,51.25,51.32,198978.0,44.0241,44.0585,43.9812,44.0413,198978.0
2019-10-25 10:45:00,51.32,51.38,51.29,51.35,147048.0,44.0413,44.0928,44.0155,44.067,147048.0
2019-10-25 10:50:00,51.35,51.39,51.34,51.37,111116.0,44.067,44.1014,44.0585,44.0842,111116.0
2019-10-25 10:55:00,51.37,51.4,51.35,51.37,112077.0,44.0842,44.1099,44.067,44.0842,112077.0
2019-10-25 11:00:00,51.36,51.37,51.32,51.35,107356.0,44.0756,44.0842,44.0413,44.067,107356.0
2019-10-25 11:05:00,51.36,51.41,51.35,51.38,284087.0,44.0756,44.1185,44.067,44.0928,284087.0
2019-10-25 11:10:00,51.39,51.44,51.38,51.42,149320.0,44.1014,44.1443,44.0928,44.1271,149320.0
2019-10-25 11:15:00,51.4,51.5,51.4,51.5,220209.0,44.1099,44.1958,44.1099,44.1958,220209.0
2019-10-25 11:20:00,51.5,51.58,51.5,51.58,217291.0,44.1958,44.2644,44.1958,44.2644,217291.0
2019-10-25 11:25:00,51.57,51.63,51.57,51.62,268655.0,44.2558,44.3073,44.2558,44.2987,268655.0
2019-10-25 11:30:00,51.62,51.63,51.58,51.6,185901.0,44.2987,44.3073,44.2644,44.2816,185901.0
2019-10-25 11:35:00,51.6,51.61,51.52,51.55,136099.0,44.2816,44.2902,44.2129,44.2387,136099.0
2019-10-25 11:40:00,51.55,51.6,51.54,51.58,143743.0,44.2387,44.2816,44.2301,44.2644,143743.0
2019-10-25 11:45:00,51.58,51.61,51.52,51.52,109565.0,44.2644,44.2902,44.2129,44.2129,109565.0
2019-10-25 11:50:00,51.53,51.59,51.52,51.58,108189.0,44.2215,44.273,44.2129,44.2644,108189.0
2019-10-25 11:55:00,51.58,51.59,51.56,51.58,112755.0,44.2644,44.273,44.2473,44.2644,112755.0
2019-10-25 12:00:00,51.59,51.62,51.49,51.51,270737.0,44.273,44.2987,44.1872,44.2043,270737.0
2019-10-25 12:05:00,51.51,51.53,51.47,51.48,120601.0,44.2043,44.2215,44.17,44.1786,120601.0
2019-10-25 12:10:00,51.48,51.52,51.47,51.5,80910.0,44.1786,44.2129,44.17,44.1958,80910.0
2019-10-25 12:15:00,51.5,51.57,51.49,51.57,185784.0,44.1958,44.2558,44.1872,44.2558,185784.0
2019-10-25 12:20:00,51.57,51.58,51.53,51.58,90368.0,44.2558,44.2644,44.2215,44.2644,90368.0
2019-10-25 12:25:00,51.58,51.64,51.57,51.63,121071.0,44.2644,44.3159,44.2558,44.3073,121071.0
2019-10-25 12:30:00,51.63,51.68,51.59,51.61,366152.0,44.3073,44.3502,44.273,44.2902,366152.0
2019-10-25 12:35:00,51.6,51.64,51.6,51.63,99251.0,44.2816,44.3159,44.2816,44.3073,99251.0
2019-10-25 12:40:00,51.62,51.66,51.61,51.63,189328.0,44.2987,44.3331,44.2902,44.3073,189328.0
2019-10-25 12:45:00,51.63,51.67,51.62,51.67,88102.0,44.3073,44.3417,44.2987,44.3417,88102.0
2019-10-25 12:50:00,51.67,51.67,51.63,51.65,68952.0,44.3417,44.3417,44.3073,44.3245,68952.0
2019-10-25 12:55:00,51.65,51.67,51.62,51.66,134731.0,44.3245,44.3417,44.2987,44.3331,134731.0
2019-10-25 13:00:00,51.67,51.69,51.66,51.67,112255.0,44.3417,44.3588,44.3331,44.3417,112255.0
2019-10-25 13:05:00,51.67,51.7,51.66,51.67,86457.0,44.3417,44.3674,44.3331,44.3417,86457.0
2019-10-25 13:10:00,51.67,51.69,51.62,51.64,46078.0,44.3417,44.3588,44.2987,44.3159,46078.0
2019-10-25 13:15:00,51.63,51.65,51.6,51.62,67333.0,44.3073,44.3245,44.2816,44.2987,67333.0
2019-10-25 13:20:00,51.63,51.64,51.58,51.59,70907.0,44.3073,44.3159,44.2644,44.273,70907.0
2019-10-25 13:25:00,51.59,51.6,51.58,51.6,99200.0,44.273,44.2816,44.2644,44.2816,99200.0
2019-10-25 13:30:00,51.6,51.6,51.53,51.55,92394.0,44.2816,44.2816,44.2215,44.2387,92394.0
2019-10-25 13:35:00,51.54,51.57,51.52,51.55,71919.0,44.2301,44.2558,44.2129,44.2387,71919.0
2019-10-25 13:40:00,51.55,51.56,51.53,51.55,55983.0,44.2387,44.2473,44.2215,44.2387,55983.0
2019-10-25 13:45:00,51.55,51.58,51.54,51.57,99708.0,44.2387,44.2644,44.2301,44.2558,99708.0
2019-10-25 13:50:00,51.56,51.62,51.56,51.59,206452.0,44.2473,44.2987,44.2473,44.273,206452.0
2019-10-25 13:55:00,51.59,51.66,51.59,51.65,139184.0,44.273,44.3331,44.273,44.3245,139184.0
2019-10-25 14:00:00,51.65,51.68,51.62,51.64,188541.0,44.3245,44.3502,44.2987,44.3159,188541.0
2019-10-25 14:05:00,51.64,51.66,51.61,51.64,96896.0,44.3159,44.3331,44.2902,44.3159,96896.0
2019-10-25 14:10:00,51.64,51.67,51.62,51.66,157365.0,44.3159,44.3417,44.2987,44.3331,157365.0
2019-10-25 14:15:00,51.65,51.67,51.63,51.66,87769.0,44.3245,44.3417,44.3073,44.3331,87769.0
2019-10-25 14:20:00,51.66,51.68,51.64,51.66,142917.0,44.3331,44.3502,44.3159,44.3331,142917.0
2019-10-25 14:25:00,51.67,51.68,51.61,51.63,181967.0,44.3417,44.3502,44.2902,44.3073,181967.0
2019-10-25 14:30:00,51.64,51.64,51.57,51.58,122122.0,44.3159,44.3159,44.2558,44.2644,122122.0
2019-10-25 14:35:00,51.58,51.62,51.56,51.61,117488.0,44.2644,44.2987,44.2473,44.2902,117488.0
2019-10-25 14:40:00,51.61,51.65,51.6,51.64,80164.0,44.2902,44.3245,44.2816,44.3159,80164.0
2019-10-25 14:45:00,51.64,51.66,51.63,51.64,151858.0,44.3159,44.3331,44.3073,44.3159,151858.0
2019-10-25 14:50:00,51.65,51.66,51.61,51.61,175062.0,44.3245,44.3331,44.2902,44.2902,175062.0
2019-10-25 14:55:00,51.61,51.66,51.61,51.63,135402.0,44.2902,44.3331,44.2902,44.3073,135402.0
2019-10-25 15:00:00,51.62,51.64,51.6,51.61,113125.0,44.2987,44.3159,44.2816,44.2902,113125.0
2019-10-25 15:05:00,51.6,51.62,51.56,51.58,167855.0,44.2816,44.2987,44.2473,44.2644,167855.0
2019-10-25 15:10:00,51.58,51.67,51.57,51.66,195678.0,44.2644,44.3417,44.2558,44.3331,195678.0
2019-10-25 15:15:00,51.66,51.7,51.66,51.68,215797.0,44.3331,44.3674,44.3331,44.3502,215797.0
2019-10-25 15:20:00,51.69,51.72,51.67,51.7,170260.0,44.3588,44.3846,44.3417,44.3674,170260.0
2019-10-25 15:25:00,51.71,51.71,51.68,51.7,137316.0,44.376,44.376,44.3502,44.3674,137316.0
2019-10-25 15:30:00,51.7,51.73,51.69,51.69,181832.0,44.3674,44.3931,44.3588,44.3588,181832.0
2019-10-25 15:35:00,51.69,51.71,51.66,51.67,386847.0,44.3588,44.376,44.3331,44.3417,386847.0
2019-10-25 15:40:00,51.67,51.68,51.65,51.65,168950.0,44.3417,44.3502,44.3245,44.3245,168950.0
2019-10-25 15:45:00,51.66,51.66,51.6,51.63,363228.0,44.3331,44.3331,44.2816,44.3073,363228.0
2019-10-25 15:50:00,51.63,51.65,51.55,51.56,394638.0,44.3073,44.3245,44.2387,44.2473,394638.0
2019-10-25 15:55:00,51.57,51.59,51.54,51.55,592044.0,44.2558,44.273,44.2301,44.2387,592044.0
2019-10-28 09:30:00,51.94,52.05,51.86,51.95,1286667.0,44.5734,44.6678,44.5047,44.5819,1286667.0
2019-10-28 09:35:00,51.95,51.99,51.83,51.94,233950.0,44.5819,44.6163,44.479,44.5734,233950.0
2019-10-28 09:40:00,51.95,51.97,51.83,51.95,217069.0,44.5819,44.5991,44.479,44.5819,217069.0
2019-10-28 09:45:00,51.95,52.02,51.94,51.99,521598.0,44.5819,44.642,44.5734,44.6163,521598.0
2019-10-28 09:50:00,51.98,52.0,51.86,51.97,241958.0,44.6077,44.6249,44.5047,44.5991,241958.0
2019-10-28 09:55:00,51.96,51.97,51.93,51.95,165861.0,44.5905,44.5991,44.5648,44.5819,165861.0
2019-10-28 10:00:00,51.95,51.99,51.9,51.9,153385.0,44.5819,44.6163,44.539,44.539,153385.0
2019-10-28 10:05:00,51.9,51.91,51.86,51.89,139118.0,44.539,44.5476,44.5047,44.5305,139118.0
2019-10-28 10:10:00,51.88,51.96,51.87,51.91,203716.0,44.5219,44.5905,44.5133,44.5476,203716.0
2019-10-28 10:15:00,51.91,51.92,51.83,51.84,194321.0,44.5476,44.5562,44.479,44.4875,194321.0
2019-10-28 10:20:00,51.83,51.98,51.82,51.92,258536.0,44.479,44.6077,44.4704,44.5562,258536.0
2019-10-28 10:25:00,51.92,51.95,51.9,51.94,151563.0,44.5562,44.5819,44.539,44.5734,151563.0
2019-10-28 10:30:00,51.95,51.96,51.89,51.93,99441.0,44.5819,44.5905,44.5305,44.5648,99441.0
2019-10-28 10:35:00,51.94,51.98,51.92,51.92,407064.0,44.5734,44.6077,44.5562,44.5562,407064.0
2019-10-28 10:40:00,51.93,51.93,51.87,51.88,294237.0,44.5648,44.5648,44.5133,44.5219,294237.0
2019-10-28 10:45:00,51.89,51.89,51.83,51.86,279334.0,44.5305,44.5305,44.479,44.5047,279334.0
2019-10-28 10:50:00,51.86,51.86,51.77,51.78,256572.0,44.5047,44.5047,44.4275,44.4361,256572.0
2019-10-28 10:55:00,51.79,51.85,51.76,51.77,117820.0,44.4446,44.4961,44.4189,44.4275,117820.0
2019-10-28 11:00:00,51.77,51.86,51.76,51.84,132395.0,44.4275,44.5047,44.4189,44.4875,132395.0
2019-10-28 11:05:00,51.84,51.84,51.75,51.78,206404.0,44.4875,44.4875,44.4103,44.4361,206404.0
2019-10-28 11:10:00,51.78,51.8,51.73,51.74,221668.0,44.4361,44.4532,44.3931,44.4017,221668.0
2019-10-28 11:15:00,51.74,51.76,51.68,51.74,279694.0,44.4017,44.4189,44.3502,44.4017,279694.0
2019-10-28 11:20:00,51.74,51.77,51.71,51.75,127928.0,44.4017,44.4275,44.376,44.4103,127928.0
2019-10-28 11:25:00,51.76,51.77,51.73,51.76,145601.0,44.4189,44.4275,44.3931,44.4189,145601.0
2019-10-28 11:30:00,51.76,51.77,51.7,51.74,142443.0,44.4189,44.4275,44.3674,44.4017,142443.0
2019-10-28 11:35:00,51.73,51.77,51.73,51.75,178023.0,44.3931,44.4275,44.3931,44.4103,178023.0
2019-10-28 11:40:00,51.75,51.75,51.69,51.72,118873.0,44.4103,44.4103,44.3588,44.3846,118873.0
2019-10-28 11:45:00,51.71,51.75,51.71,51.74,155906.0,44.376,44.4103,44.376,44.4017,155906.0
2019-10-28 11:50:00,51.74,51.74,51.69,51.69,269875.0,44.4017,44.4017,44.3588,44.3588,269875.0
2019-10-28 11:55:00,51.7,51.76,51.68,51.76,125461.0,44.3674,44.4189,44.3502,44.4189,125461.0
2019-10-28 12:00:00,51.76,51.77,51.69,51.72,143540.0,44.4189,44.4275,44.3588,44.3846,143540.0
2019-10-28 12:05:00,51.71,51.74,51.7,51.73,68266.0,44.376,44.4017,44.3674,44.3931,68266.0
2019-10-28 12:10:00,51.73,51.8,51.73,51.76,373386.0,44.3931,44.4532,44.3931,44.4189,373386.0
2019-10-28 12:15:00,51.77,51.78,51.75,51.77,341070.0,44.4275,44.4361,44.4103,44.4275,341070.0
2019-10-28 12:20:00,51.77,51.83,51.76,51.77,266778.0,44.4275,44.479,44.4189,44.4275,266778.0
2019-10-28 12:25:00,51.78,51.78,51.75,51.76,266721.0,44.4361,44.4361,44.4103,44.4189,266721.0
2019-10-28 12:30:00,51.76,51.76,51.72,51.73,268288.0,44.4189,44.4189,44.3846,44.3931,268288.0
2019-10-28 12:35:00,51.73,51.77,51.72,51.75,286272.0,44.3931,44.4275,44.3846,44.4103,286272.0
2019-10-28 12:40:00,51.75,51.77,51.73,51.74,139873.0,44.4103,44.4275,44.3931,44.4017,139873.0
2019-10-28 12:45:00,51.73,51.76,51.73,51.73,109403.0,44.3931,44.4189,44.3931,44.3931,109403.0
2019-10-28 12:50:00,51.74,51.76,51.73,51.74,87252.0,44.4017,44.4189,44.3931,44.4017,87252.0
2019-10-28 12:55:00,51.75,51.76,51.7,51.72,100061.0,44.4103,44.4189,44.3674,44.3846,100061.0
2019-10-28 13:00:00,51.72,51.74,51.71,51.72,86027.0,44.3846,44.4017,44.376,44.3846,86027.0
2019-10-28 13:05:00,51.72,51.76,51.7,51.74,98026.0,44.3846,44.4189,44.3674,44.4017,98026.0
2019-10-28 13:10:00,51.74,51.76,51.71,51.71,92263.0,44.4017,44.4189,44.376,44.376,92263.0
2019-10-28 13:15:00,51.71,51.74,51.69,51.71,154762.0,44.376,44.4017,44.3588,44.376,154762.0
2019-10-28 13:20:00,51.71,51.71,51.61,51.62,91089.0,44.376,44.376,44.2902,44.2987,91089.0
2019-10-28 13:25:00,51.62,51.66,51.58,51.65,255449.0,44.2987,44.3331,44.2644,44.3245,255449.0
2019-10-28 13:30:00,51.66,51.66,51.6,51.61,124395.0,44.3331,44.3331,44.2816,44.2902,124395.0
2019-10-28 13:35:00,51.6,51.62,51.58,51.61,121312.0,44.2816,44.2987,44.2644,44.2902,121312.0
2019-10-28 13:40:00,51.61,51.61,51.56,51.58,116448.0,44.2902,44.2902,44.2473,44.2644,116448.0
2019-10-28 13:45:00,51.58,51.65,51.56,51.63,165893.0,44.2644,44.3245,44.2473,44.3073,165893.0
2019-10-28 13:50:00,51.63,51.69,51.62,51.67,135683.0,44.3073,44.3588,44.2987,44.3417,135683.0
2019-10-28 13:55:00,51.67,51.74,51.66,51.72,248175.0,44.3417,44.4017,44.3331,44.3846,248175.0
2019-10-28 14:00:00,51.72,51.75,51.69,51.71,152654.0,44.3846,44.4103,44.3588,44.376,152654.0
2019-10-28 14:05:00,51.71,51.73,51.69,51.72,101437.0,44.376,44.3931,44.3588,44.3846,101437.0
2019-10-28 14:10:00,51.72,51.73,51.69,51.72,103234.0,44.3846,44.3931,44.3588,44.3846,103234.0
2019-10-28 14:15:00,51.72,51.74,51.7,51.7,91314.0,44.3846,44.4017,44.3674,44.3674,91314.0
2019-10-28 14:20:00,51.7,51.75,51.7,51.74,149554.0,44.3674,44.4103,44.3674,44.4017,149554.0
2019-10-28 14:25:00,51.75,51.75,51.72,51.73,104684.0,44.4103,44.4103,44.3846,44.3931,104684.0
2019-10-28 14:30:00,51.74,51.75,51.73,51.73,77486.0,44.4017,44.4103,44.3931,44.3931,77486.0
2019-10-28 14:35:00,51.74,51.75,51.72,51.74,217255.0,44.4017,44.4103,44.3846,44.4017,217255.0
2019-10-28 14:40:00,51.74,51.75,51.71,51.73,96399.0,44.4017,44.4103,44.376,44.3931,96399.0
2019-10-28 14:45:00,51.73,51.75,51.72,51.75,165121.0,44.3931,44.4103,44.3846,44.4103,165121.0
2019-10-28 14:50:00,51.75,51.76,51.73,51.76,200649.0,44.4103,44.4189,44.3931,44.4189,200649.0
2019-10-28 14:55:00,51.76,51.77,51.7,51.73,557834.0,44.4189,44.4275,44.3674,44.3931,557834.0
2019-10-28 15:00:00,51.73,51.76,51.71,51.75,455776.0,44.3931,44.4189,44.376,44.4103,455776.0
2019-10-28 15:05:00,51.75,51.77,51.72,51.76,180015.0,44.4103,44.4275,44.3846,44.4189,180015.0
2019-10-28 15:10:00,51.76,51.78,51.75,51.76,299106.0,44.4189,44.4361,44.4103,44.4189,299106.0
2019-10-28 15:15:00,51.76,51.77,51.74,51.77,291984.0,44.4189,44.4275,44.4017,44.4275,291984.0
2019-10-28 15:20:00,51.76,51.77,51.71,51.74,468008.0,44.4189,44.4275,44.376,44.4017,468008.0
2019-10-28 15:25:00,51.74,51.77,51.73,51.77,207581.0,44.4017,44.4275,44.3931,44.4275,207581.0
2019-10-28 15:30:00,51.76,51.82,51.74,51.81,536722.0,44.4189,44.4704,44.4017,44.4618,536722.0
2019-10-28 15:35:00,51.81,51.81,51.74,51.74,285576.0,44.4618,44.4618,44.4017,44.4017,285576.0
2019-10-28 15:40:00,51.74,51.76,51.71,51.71,241234.0,44.4017,44.4189,44.376,44.376,241234.0
2019-10-28 15:45:00,51.71,51.72,51.65,51.67,290281.0,44.376,44.3846,44.3245,44.3417,290281.0
2019-10-28 15:50:00,51.67,51.68,51.61,51.63,385327.0,44.3417,44.3502,44.2902,44.3073,385327.0
2019-10-28 15:55:00,51.63,51.69,51.61,51.67,1038566.0,44.3073,44.3588,44.2902,44.3417,1038566.0
2019-10-29 09:30:00,51.5,51.74,51.5,51.72,406673.0,44.1958,44.4017,44.1958,44.3846,406673.0
2019-10-29 09:35:00,51.72,51.78,51.69,51.7,311141.0,44.3846,44.4361,44.3588,44.3674,311141.0
2019-10-29 09:40:00,51.71,51.78,51.65,51.76,354280.0,44.376,44.4361,44.3245,44.4189,354280.0
2019-10-29 09:45:00,51.76,51.91,51.74,51.89,639558.0,44.4189,44.5476,44.4017,44.5305,639558.0
2019-10-29 09:50:00,51.89,51.96,51.83,51.85,354089.0,44.5305,44.5905,44.479,44.4961,354089.0
2019-10-29 09:55:00,51.85,51.9,51.8,51.89,218062.0,44.4961,44.539,44.4532,44.5305,218062.0
2019-10-29 10:00:00,51.9,51.98,51.85,51.97,264660.0,44.539,44.6077,44.4961,44.5991,264660.0
2019-10-29 10:05:00,51.96,52.03,51.94,52.02,393270.0,44.5905,44.6506,44.5734,44.642,393270.0
2019-10-29 10:10:00,52.02,52.09,52.0,52.04,446585.0,44.642,44.7021,44.6249,44.6592,446585.0
2019-10-29 10:15:00,52.03,52.12,52.02,52.08,642567.0,44.6506,44.7278,44.642,44.6935,642567.0
2019-10-29 10:20:00,52.09,52.17,52.06,52.16,597065.0,44.7021,44.7707,44.6763,44.7622,597065.0
2019-10-29 10:25:00,52.15,52.17,52.09,52.16,302967.0,44.7536,44.7707,44.7021,44.7622,302967.0
2019-10-29 10:30:00,52.16,52.27,52.15,52.26,363862.0,44.7622,44.8566,44.7536,44.848,363862.0
2019-10-29 10:35:00,52.26,52.27,52.15,52.22,416959.0,44.848,44.8566,44.7536,44.8136,416959.0
2019-10-29 10:40:00,52.23,52.29,52.18,52.27,343657.0,44.8222,44.8737,44.7793,44.8566,343657.0
2019-10-29 10:45:00,52.27,52.3,52.24,52.28,263852.0,44.8566,44.8823,44.8308,44.8651,263852.0
2019-10-29 10:50:00,52.27,52.3,52.22,52.22,283370.0,44.8566,44.8823,44.8136,44.8136,283370.0
2019-10-29 10:55:00,52.23,52.24,52.17,52.23,415073.0,44.8222,44.8308,44.7707,44.8222,415073.0
2019-10-29 11:00:00,52.23,52.26,52.2,52.23,284317.0,44.8222,44.848,44.7965,44.8222,284317.0
2019-10-29 11:05:00,52.24,52.3,52.23,52.29,196424.0,44.8308,44.8823,44.8222,44.8737,196424.0
2019-10-29 11:10:00,52.29,52.31,52.23,52.26,371171.0,44.8737,44.8909,44.8222,44.848,371171.0
2019-10-29 11:15:00,52.25,52.33,52.24,52.32,248399.0,44.8394,44.908,44.8308,44.8995,248399.0
2019-10-29 11:20:00,52.32,52.36,52.22,52.23,259720.0,44.8995,44.9338,44.8136,44.8222,259720.0
2019-10-29 11:25:00,52.23,52.3,52.21,52.27,239919.0,44.8222,44.8823,44.8051,44.8566,239919.0
2019-10-29 11:30:00,52.27,52.28,52.24,52.27,234157.0,44.8566,44.8651,44.8308,44.8566,234157.0
2019-10-29 11:35:00,52.26,52.28,52.18,52.21,308375.0,44.848,44.8651,44.7793,44.8051,308375.0
2019-10-29 11:40:00,52.21,52.24,52.17,52.21,159157.0,44.8051,44.8308,44.7707,44.8051,159157.0
2019-10-29 11:45:00,52.21,52.26,52.2,52.25,125319.0,44.8051,44.848,44.7965,44.8394,125319.0
2019-10-29 11:50:00,52.24,52.28,52.23,52.23,115753.0,44.8308,44.8651,44.8222,44.8222,115753.0
2019-10-29 11:55:00,52.23,52.24,52.08,52.12,238892.0,44.8222,44.8308,44.6935,44.7278,238892.0
2019-10-29 12:00:00,52.11,52.18,52.05,52.1,257663.0,44.7192,44.7793,44.6678,44.7107,257663.0
2019-10-29 12:05:00,52.11,52.14,52.09,52.11,166685.0,44.7192,44.745,44.7021,44.7192,166685.0
2019-10-29 12:10:00,52.11,52.14,52.09,52.1,143407.0,44.7192,44.745,44.7021,44.7107,143407.0
2019-10-29 12:15:00,52.11,52.14,52.1,52.11,185449.0,44.7192,44.745,44.7107,44.7192,185449.0
2019-10-29 12:20:00,52.12,52.12,52.06,52.07,192691.0,44.7278,44.7278,44.6763,44.6849,192691.0
2019-10-29 12:25:00,52.06,52.12,52.05,52.11,78380.0,44.6763,44.7278,44.6678,44.7192,78380.0
2019-10-29 12:30:00,52.1,52.17,52.07,52.15,175864.0,44.7107,44.7707,44.6849,44.7536,175864.0
2019-10-29 12:35:00,52.14,52.21,52.14,52.2,243256.0,44.745,44.8051,44.745,44.7965,243256.0
2019-10-29 12:40:00,52.21,52.22,52.15,52.18,119281.0,44.8051,44.8136,44.7536,44.7793,119281.0
2019-10-29 12:45:00,52.18,52.19,52.15,52.17,134398.0,44.7793,44.7879,44.7536,44.7707,134398.0
2019-10-29 12:50:00,52.18,52.2,52.16,52.17,51374.0,44.7793,44.7965,44.7622,44.7707,51374.0
2019-10-29 12:55:00,52.17,52.18,52.13,52.13,151758.0,44.7707,44.7793,44.7364,44.7364,151758.0
2019-10-29 13:00:00,52.13,52.15,52.12,52.13,88757.0,44.7364,44.7536,44.7278,44.7364,88757.0
2019-10-29 13:05:00,52.13,52.15,52.11,52.14,86879.0,44.7364,44.7536,44.7192,44.745,86879.0
2019-10-29 13:10:00,52.13,52.16,52.13,52.14,126819.0,44.7364,44.7622,44.7364,44.745,126819.0
2019-10-29 13:15:00,52.14,52.16,52.12,52.13,110402.0,44.745,44.7622,44.7278,44.7364,110402.0
2019-10-29 13:20:00,52.14,52.15,52.1,52.12,70296.0,44.745,44.7536,44.7107,44.7278,70296.0
2019-10-29 13:25:00,52.12,52.15,52.11,52.14,121746.0,44.7278,44.7536,44.7192,44.745,121746.0
2019-10-29 13:30:00,52.15,52.2,52.14,52.19,86948.0,44.7536,44.7965,44.745,44.7879,86948.0
2019-10-29 13:35:00,52.18,52.21,52.18,52.19,102555.0,44.7793,44.8051,44.7793,44.7879,102555.0
2019-10-29 13:40:00,52.18,52.19,52.15,52.16,67679.0,44.7793,44.7879,44.7536,44.7622,67679.0
2019-10-29 13:45:00,52.15,52.17,52.14,52.15,141767.0,44.7536,44.7707,44.745,44.7536,141767.0
2019-10-29 13:50:00,52.16,52.16,52.11,52.12,143951.0,44.7622,44.7622,44.7192,44.7278,143951.0
2019-10-29 13:55:00,52.13,52.15,52.11,52.14,131056.0,44.7364,44.7536,44.7192,44.745,131056.0
2019-10-29 14:00:00,52.14,52.14,52.06,52.08,181732.0,44.745,44.745,44.6763,44.6935,181732.0
2019-10-29 14:05:00,52.08,52.12,52.07,52.1,115094.0,44.6935,44.7278,44.6849,44.7107,115094.0
2019-10-29 14:10:00,52.1,52.12,52.09,52.1,90108.0,44.7107,44.7278,44.7021,44.7107,90108.0
2019-10-29 14:15:00,52.09,52.12,52.09,52.11,87042.0,44.7021,44.7278,44.7021,44.7192,87042.0
2019-10-29 14:20:00,52.12,52.14,52.1,52.12,84267.0,44.7278,44.745,44.7107,44.7278,84267.0
2019-10-29 14:25:00,52.12,52.14,52.11,52.13,71319.0,44.7278,44.745,44.7192,44.7364,71319.0
2019-10-29 14:30:00,52.14,52.15,52.11,52.14,79932.0,44.745,44.7536,44.7192,44.745,79932.0
2019-10-29 14:35:00,52.14,52.18,52.1,52.1,225217.0,44.745,44.7793,44.7107,44.7107,225217.0
2019-10-29 14:40:00,52.11,52.11,52.06,52.09,85167.0,44.7192,44.7192,44.6763,44.7021,85167.0
2019-10-29 14:45:00,52.09,52.11,52.06,52.1,180235.0,44.7021,44.7192,44.6763,44.7107,180235.0
2019-10-29 14:50:00,52.09,52.1,52.02,52.03,170656.0,44.7021,44.7107,44.642,44.6506,170656.0
2019-10-29 14:55:00,52.03,52.03,51.97,52.01,186029.0,44.6506,44.6506,44.5991,44.6334,186029.0
2019-10-29 15:00:00,52.0,52.06,51.99,52.05,207540.0,44.6249,44.6763,44.6163,44.6678,207540.0
2019-10-29 15:05:00,52.06,52.06,51.99,52.01,159323.0,44.6763,44.6763,44.6163,44.6334,159323.0
2019-10-29 15:10:00,52.01,52.07,52.0,52.05,171696.0,44.6334,44.6849,44.6249,44.6678,171696.0
2019-10-29 15:15:00,52.06,52.06,51.99,52.03,277544.0,44.6763,44.6763,44.6163,44.6506,277544.0
2019-10-29 15:20:00,52.03,52.11,52.03,52.07,164717.0,44.6506,44.7192,44.6506,44.6849,164717.0
2019-10-29 15:25:00,52.07,52.09,52.04,52.05,132283.0,44.6849,44.7021,44.6592,44.6678,132283.0
2019-10-29 15:30:00,52.05,52.09,52.03,52.06,191549.0,44.6678,44.7021,44.6506,44.6763,191549.0
2019-10-29 15:35:00,52.06,52.15,52.06,52.12,257505.0,44.6763,44.7536,44.6763,44.7278,257505.0
2019-10-29 15:40:00,52.12,52.17,52.09,52.15,268595.0,44.7278,44.7707,44.7021,44.7536,268595.0
2019-10-29 15:45:00,52.16,52.16,52.13,52.15,146787.0,44.7622,44.7622,44.7364,44.7536,146787.0
2019-10-29 15:50:00,52.15,52.18,52.11,52.11,359070.0,44.7536,44.7793,44.7192,44.7192,359070.0
2019-10-29 15:55:00,52.12,52.18,52.11,52.16,719484.0,44.7278,44.7793,44.7192,44.7622,719484.0
2019-10-30 09:30:00,51.88,51.95,51.76,51.8,449745.0,44.5219,44.5819,44.4189,44.4532,449745.0
2019-10-30 09:35:00,51.8,51.97,51.77,51.85,217221.0,44.4532,44.5991,44.4275,44.4961,217221.0
2019-10-30 09:40:00,51.86,52.02,51.83,52.01,166931.0,44.5047,44.642,44.479,44.6334,166931.0
2019-10-30 09:45:00,52.01,52.01,51.91,51.96,224812.0,44.6334,44.6334,44.5476,44.5905,224812.0
2019-10-30 09:50:00,51.96,52.02,51.93,51.93,212015.0,44.5905,44.642,44.5648,44.5648,212015.0
2019-10-30 09:55:00,51.92,51.96,51.89,51.9,149774.0,44.5562,44.5905,44.5305,44.539,149774.0
2019-10-30 10:00:00,51.91,51.91,51.62,51.74,361168.0,44.5476,44.5476,44.2987,44.4017,361168.0
2019-10-30 10:05:00,51.74,51.86,51.72,51.84,262852.0,44.4017,44.5047,44.3846,44.4875,262852.0
2019-10-30 10:10:00,51.84,51.9,51.84,51.9,141061.0,44.4875,44.539,44.4875,44.539,141061.0
2019-10-30 10:15:00,51.9,51.91,51.85,51.88,159359.0,44.539,44.5476,44.4961,44.5219,159359.0
2019-10-30 10:20:00,51.88,51.88,51.79,51.8,127492.0,44.5219,44.5219,44.4446,44.4532,127492.0
2019-10-30 10:25:00,51.8,51.88,51.79,51.87,135947.0,44.4532,44.5219,44.4446,44.5133,135947.0
2019-10-30 10:30:00,51.86,51.86,51.74,51.76,208342.0,44.5047,44.5047,44.4017,44.4189,208342.0
2019-10-30 10:35:00,51.76,51.8,51.73,51.79,180517.0,44.4189,44.4532,44.3931,44.4446,180517.0
2019-10-30 10:40:00,51.79,51.86,51.78,51.81,121404.0,44.4446,44.5047,44.4361,44.4618,121404.0
2019-10-30 10:45:00,51.81,51.88,51.78,51.86,146665.0,44.4618,44.5219,44.4361,44.5047,146665.0
2019-10-30 10:50:00,51.87,51.89,51.83,51.89,77725.0,44.5133,44.5305,44.479,44.5305,77725.0
2019-10-30 10:55:00,51.89,51.9,51.83,51.87,143099.0,44.5305,44.539,44.479,44.5133,143099.0
2019-10-30 11:00:00,51.87,51.89,51.84,51.89,149356.0,44.5133,44.5305,44.4875,44.5305,149356.0
2019-10-30 11:05:00,51.89,52.0,51.88,51.98,134880.0,44.5305,44.6249,44.5219,44.6077,134880.0
2019-10-30 11:10:00,51.98,52.02,51.95,51.98,106969.0,44.6077,44.642,44.5819,44.6077,106969.0
2019-10-30 11:15:00,51.98,52.04,51.97,52.01,125177.0,44.6077,44.6592,44.5991,44.6334,125177.0
2019-10-30 11:20:00,52.01,52.01,51.92,51.92,133379.0,44.6334,44.6334,44.5562,44.5562,133379.0
2019-10-30 11:25:00,51.93,51.93,51.88,51.91,102638.0,44.5648,44.5648,44.5219,44.5476,102638.0
2019-10-30 11:30:00,51.91,51.92,51.85,51.86,111523.0,44.5476,44.5562,44.4961,44.5047,111523.0
2019-10-30 11:35:00,51.86,51.94,51.86,51.91,85649.0,44.5047,44.5734,44.5047,44.5476,85649.0
2019-10-30 11:40:00,51.91,51.91,51.84,51.86,111943.0,44.5476,44.5476,44.4875,44.5047,111943.0
2019-10-30 11:45:00,51.85,51.93,51.84,51.92,116174.0,44.4961,44.5648,44.4875,44.5562,116174.0
2019-10-30 11:50:00,51.92,51.96,51.87,51.91,152913.0,44.5562,44.5905,44.5133,44.5476,152913.0
2019-10-30 11:55:00,51.91,51.96,51.9,51.96,118231.0,44.5476,44.5905,44.539,44.5905,118231.0
2019-10-30 12:00:00,51.96,52.0,51.94,51.98,86284.0,44.5905,44.6249,44.5734,44.6077,86284.0
2019-10-30 12:05:00,51.98,51.99,51.95,51.96,126958.0,44.6077,44.6163,44.5819,44.5905,126958.0
2019-10-30 12:10:00,51.96,51.97,51.89,51.9,94411.0,44.5905,44.5991,44.5305,44.539,94411.0
2019-10-30 12:15:00,51.9,51.9,51.85,51.87,112964.0,44.539,44.539,44.4961,44.5133,112964.0
2019-10-30 12:20:00,51.88,51.91,51.88,51.9,119203.0,44.5219,44.5476,44.5219,44.539,119203.0
2019-10-30 12:25:00,51.9,51.91,51.87,51.88,65401.0,44.539,44.5476,44.5133,44.5219,65401.0
2019-10-30 12:30:00,51.88,51.94,51.88,51.93,130201.0,44.5219,44.5734,44.5219,44.5648,130201.0
2019-10-30 12:35:00,51.93,51.93,51.9,51.93,106798.0,44.5648,44.5648,44.539,44.5648,106798.0
2019-10-30 12:40:00,51.92,51.96,51.91,51.95,99267.0,44.5562,44.5905,44.5476,44.5819,99267.0
2019-10-30 12:45:00,51.95,51.96,51.9,51.94,94905.0,44.5819,44.5905,44.539,44.5734,94905.0
2019-10-30 12:50:00,51.94,51.96,51.91,51.92,77271.0,44.5734,44.5905,44.5476,44.5562,77271.0
2019-10-30 12:55:00,51.92,51.95,51.91,51.94,53542.0,44.5562,44.5819,44.5476,44.5734,53542.0
2019-10-30 13:00:00,51.94,51.99,51.93,51.97,148032.0,44.5734,44.6163,44.5648,44.5991,148032.0
2019-10-30 13:05:00,51.97,51.97,51.94,51.95,70579.0,44.5991,44.5991,44.5734,44.5819,70579.0
2019-10-30 13:10:00,51.95,51.95,51.9,51.92,119089.0,44.5819,44.5819,44.539,44.5562,119089.0
2019-10-30 13:15:00,51.93,51.95,51.9,51.91,79779.0,44.5648,44.5819,44.539,44.5476,79779.0
2019-10-30 13:20:00,51.91,51.93,51.89,51.89,106069.0,44.5476,44.5648,44.5305,44.5305,106069.0
2019-10-30 13:25:00,51.89,51.89,51.83,51.83,113849.0,44.5305,44.5305,44.479,44.479,113849.0
2019-10-30 13:30:00,51.83,51.86,51.82,51.85,131633.0,44.479,44.5047,44.4704,44.4961,131633.0
2019-10-30 13:35:00,51.86,51.87,51.85,51.85,59606.0,44.5047,44.5133,44.4961,44.4961,59606.0
2019-10-30 13:40:00,51.86,51.87,51.83,51.84,67687.0,44.5047,44.5133,44.479,44.4875,67687.0
2019-10-30 13:45:00,51.85,51.86,51.75,51.77,270335.0,44.4961,44.5047,44.4103,44.4275,270335.0
2019-10-30 13:50:00,51.77,51.87,51.77,51.86,109925.0,44.4275,44.5133,44.4275,44.5047,109925.0
2019-10-30 13:55:00,51.86,51.88,51.79,51.82,132899.0,44.5047,44.5219,44.4446,44.4704,132899.0
2019-10-30 14:00:00,51.82,52.0,51.79,51.93,189409.0,44.4704,44.6249,44.4446,44.5648,189409.0
2019-10-30 14:05:00,51.93,51.93,51.83,51.91,150591.0,44.5648,44.5648,44.479,44.5476,150591.0
2019-10-30 14:10:00,51.91,52.03,51.9,52.02,216368.0,44.5476,44.6506,44.539,44.642,216368.0
2019-10-30 14:15:00,52.02,52.08,51.99,52.01,173916.0,44.642,44.6935,44.6163,44.6334,173916.0
2019-10-30 14:20:00,52.01,52.05,51.99,52.03,106164.0,44.6334,44.6678,44.6163,44.6506,106164.0
2019-10-30 14:25:00,52.03,52.08,52.01,52.05,104287.0,44.6506,44.6935,44.6334,44.6678,104287.0
2019-10-30 14:30:00,52.05,52.09,52.01,52.07,171702.0,44.6678,44.7021,44.6334,44.6849,171702.0
2019-10-30 14:35:00,52.07,52.14,52.07,52.09,203497.0,44.6849,44.745,44.6849,44.7021,203497.0
2019-10-30 14:40:00,52.1,52.18,52.1,52.15,240915.0,44.7107,44.7793,44.7107,44.7536,240915.0
2019-10-30 14:45:00,52.15,52.18,52.14,52.15,205451.0,44.7536,44.7793,44.745,44.7536,205451.0
2019-10-30 14:50:00,52.15,52.2,52.08,52.2,389821.0,44.7536,44.7965,44.6935,44.7965,389821.0
2019-10-30 14:55:00,52.19,52.28,52.14,52.18,443472.0,44.7879,44.8651,44.745,44.7793,443472.0
2019-10-30 15:00:00,52.17,52.21,52.16,52.19,257146.0,44.7707,44.8051,44.7622,44.7879,257146.0
2019-10-30 15:05:00,52.18,52.18,52.11,52.12,288341.0,44.7793,44.7793,44.7192,44.7278,288341.0
2019-10-30 15:10:00,52.13,52.17,52.1,52.14,175100.0,44.7364,44.7707,44.7107,44.745,175100.0
2019-10-30 15:15:00,52.14,52.15,52.04,52.05,175455.0,44.745,44.7536,44.6592,44.6678,175455.0
2019-10-30 15:20:00,52.05,52.18,52.04,52.13,227779.0,44.6678,44.7793,44.6592,44.7364,227779.0
2019-10-30 15:25:00,52.12,52.13,52.07,52.11,199401.0,44.7278,44.7364,44.6849,44.7192,199401.0
2019-10-30 15:30:00,52.1,52.11,52.05,52.09,182308.0,44.7107,44.7192,44.6678,44.7021,182308.0
2019-10-30 15:35:00,52.08,52.12,52.06,52.08,234821.0,44.6935,44.7278,44.6763,44.6935,234821.0
2019-10-30 15:40:00,52.08,52.09,52.01,52.02,272225.0,44.6935,44.7021,44.6334,44.642,272225.0
2019-10-30 15:45:00,52.02,52.03,51.95,51.96,268050.0,44.642,44.6506,44.5819,44.5905,268050.0
2019-10-30 15:50:00,51.96,52.06,51.95,52.06,411636.0,44.5905,44.6763,44.5819,44.6763,411636.0
2019-10-30 15:55:00,52.06,52.06,51.97,52.05,633991.0,44.6763,44.6763,44.5991,44.6678,633991.0
2019-10-31 09:30:00,51.77,51.86,51.65,51.86,478290.0,44.4275,44.5047,44.3245,44.5047,478290.0
2019-10-31 09:35:00,51.87,51.89,51.78,51.85,249195.0,44.5133,44.5305,44.4361,44.4961,249195.0
2019-10-31 09:40:00,51.84,51.9,51.68,51.71,174276.0,44.4875,44.539,44.3502,44.376,174276.0
2019-10-31 09:45:00,51.71,51.77,51.62,51.64,311278.0,44.376,44.4275,44.2987,44.3159,311278.0
2019-10-31 09:50:00,51.64,51.65,51.49,51.54,323525.0,44.3159,44.3245,44.1872,44.2301,323525.0
2019-10-31 09:55:00,51.54,51.61,51.51,51.58,161604.0,44.2301,44.2902,44.2043,44.2644,161604.0
2019-10-31 10:00:00,51.59,51.59,51.4,51.41,348038.0,44.273,44.273,44.1099,44.1185,348038.0
2019-10-31 10:05:00,51.41,51.45,51.38,51.41,215373.0,44.1185,44.1529,44.0928,44.1185,215373.0
2019-10-31 10:10:00,51.41,51.43,51.32,51.33,250393.0,44.1185,44.1357,44.0413,44.0499,250393.0
2019-10-31 10:15:00,51.33,51.45,51.32,51.45,188462.0,44.0499,44.1529,44.0413,44.1529,188462.0
2019-10-31 10:20:00,51.45,51.46,51.32,51.36,317086.0,44.1529,44.1614,44.0413,44.0756,317086.0
2019-10-31 10:25:00,51.36,51.44,51.32,51.33,162050.0,44.0756,44.1443,44.0413,44.0499,162050.0
2019-10-31 10:30:00,51.34,51.34,51.21,51.28,295119.0,44.0585,44.0585,43.9469,44.007,295119.0
2019-10-31 10:35:00,51.28,51.39,51.27,51.37,162001.0,44.007,44.1014,43.9984,44.0842,162001.0
2019-10-31 10:40:00,51.37,51.43,51.35,51.41,84497.0,44.0842,44.1357,44.067,44.1185,84497.0
2019-10-31 10:45:00,51.4,51.54,51.38,51.53,151336.0,44.1099,44.2301,44.0928,44.2215,151336.0
2019-10-31 10:50:00,51.54,51.55,51.5,51.52,124290.0,44.2301,44.2387,44.1958,44.2129,124290.0
2019-10-31 10:55:00,51.52,51.57,51.5,51.57,139149.0,44.2129,44.2558,44.1958,44.2558,139149.0
2019-10-31 11:00:00,51.57,51.57,51.5,51.5,199871.0,44.2558,44.2558,44.1958,44.1958,199871.0
2019-10-31 11:05:00,51.51,51.54,51.49,51.52,124168.0,44.2043,44.2301,44.1872,44.2129,124168.0
2019-10-31 11:10:00,51.52,51.55,51.46,51.46,149002.0,44.2129,44.2387,44.1614,44.1614,149002.0
2019-10-31 11:15:00,51.47,51.51,51.43,51.47,150509.0,44.17,44.2043,44.1357,44.17,150509.0
2019-10-31 11:20:00,51.48,51.5,51.45,51.49,71098.0,44.1786,44.1958,44.1529,44.1872,71098.0
2019-10-31 11:25:00,51.5,51.53,51.41,51.43,114904.0,44.1958,44.2215,44.1185,44.1357,114904.0
2019-10-31 11:30:00,51.43,51.44,51.29,51.31,177786.0,44.1357,44.1443,44.0155,44.0327,177786.0
2019-10-31 11:35:00,51.31,51.36,51.29,51.35,160781.0,44.0327,44.0756,44.0155,44.067,160781.0
2019-10-31 11:40:00,51.35,51.41,51.34,51.34,110815.0,44.067,44.1185,44.0585,44.0585,110815.0
2019-10-31 11:45:00,51.35,51.38,51.33,51.37,170253.0,44.067,44.0928,44.0499,44.0842,170253.0
2019-10-31 11:50:00,51.38,51.45,51.37,51.43,118171.0,44.0928,44.1529,44.0842,44.1357,118171.0
2019-10-31 11:55:00,51.43,51.47,51.41,51.41,140723.0,44.1357,44.17,44.1185,44.1185,140723.0
2019-10-31 12:00:00,51.42,51.44,51.35,51.36,158866.0,44.1271,44.1443,44.067,44.0756,158866.0
2019-10-31 12:05:00,51.36,51.37,51.33,51.35,109058.0,44.0756,44.0842,44.0499,44.067,109058.0
2019-10-31 12:10:00,51.35,51.37,51.3,51.37,103944.0,44.067,44.0842,44.0241,44.0842,103944.0
2019-10-31 12:15:00,51.37,51.38,51.32,51.32,104735.0,44.0842,44.0928,44.0413,44.0413,104735.0
2019-10-31 12:20:00,51.31,51.35,51.26,51.27,69957.0,44.0327,44.067,43.9898,43.9984,69957.0
2019-10-31 12:25:00,51.27,51.35,51.27,51.29,62271.0,43.9984,44.067,43.9984,44.0155,62271.0
2019-10-31 12:30:00,51.29,51.32,51.25,51.25,143297.0,44.0155,44.0413,43.9812,43.9812,143297.0
2019-10-31 12:35:00,51.26,51.3,51.25,51.27,67019.0,43.9898,44.0241,43.9812,43.9984,67019.0
2019-10-31 12:40:00,51.27,51.28,51.16,51.18,156242.0,43.9984,44.007,43.904,43.9212,156242.0
2019-10-31 12:45:00,51.17,51.2,51.14,51.19,207160.0,43.9126,43.9383,43.8868,43.9297,207160.0
2019-10-31 12:50:00,51.19,51.22,51.17,51.21,106701.0,43.9297,43.9555,43.9126,43.9469,106701.0
2019-10-31 12:55:00,51.22,51.24,51.21,51.22,138502.0,43.9555,43.9726,43.9469,43.9555,138502.0
2019-10-31 13:00:00,51.22,51.27,51.19,51.24,86942.0,43.9555,43.9984,43.9297,43.9726,86942.0
2019-10-31 13:05:00,51.24,51.34,51.23,51.32,220366.0,43.9726,44.0585,43.9641,44.0413,220366.0
2019-10-31 13:10:00,51.32,51.36,51.28,51.33,156853.0,44.0413,44.0756,44.007,44.0499,156853.0
2019-10-31 13:15:00,51.33,51.34,51.3,51.31,49134.0,44.0499,44.0585,44.0241,44.0327,49134.0
2019-10-31 13:20:00,51.31,51.33,51.25,51.28,60363.0,44.0327,44.0499,43.9812,44.007,60363.0
2019-10-31 13:25:00,51.28,51.36,51.28,51.36,157917.0,44.007,44.0756,44.007,44.0756,157917.0
2019-10-31 13:30:00,51.35,51.37,51.33,51.37,65470.0,44.067,44.0842,44.0499,44.0842,65470.0
2019-10-31 13:35:00,51.36,51.38,51.32,51.33,59611.0,44.0756,44.0928,44.0413,44.0499,59611.0
2019-10-31 13:40:00,51.33,51.33,51.27,51.28,66426.0,44.0499,44.0499,43.9984,44.007,66426.0
2019-10-31 13:45:00,51.28,51.3,51.24,51.29,161086.0,44.007,44.0241,43.9726,44.0155,161086.0
2019-10-31 13:50:00,51.29,51.35,51.28,51.33,129685.0,44.0155,44.067,44.007,44.0499,129685.0
2019-10-31 13:55:00,51.34,51.36,51.29,51.33,142782.0,44.0585,44.0756,44.0155,44.0499,142782.0
2019-10-31 14:00:00,51.33,51.34,51.27,51.3,95698.0,44.0499,44.0585,43.9984,44.0241,95698.0
2019-10-31 14:05:00,51.29,51.42,51.29,51.41,102200.0,44.0155,44.1271,44.0155,44.1185,102200.0
2019-10-31 14:10:00,51.41,51.48,51.4,51.44,163956.0,44.1185,44.1786,44.1099,44.1443,163956.0
2019-10-31 14:15:00,51.43,51.44,51.41,51.41,90388.0,44.1357,44.1443,44.1185,44.1185,90388.0
2019-10-31 14:20:00,51.41,51.5,51.41,51.48,134927.0,44.1185,44.1958,44.1185,44.1786,134927.0
2019-10-31 14:25:00,51.48,51.51,51.47,51.51,108117.0,44.1786,44.2043,44.17,44.2043,108117.0
2019-10-31 14:30:00,51.51,51.51,51.41,51.43,121931.0,44.2043,44.2043,44.1185,44.1357,121931.0
2019-10-31 14:35:00,51.43,51.47,51.42,51.44,85553.0,44.1357,44.17,44.1271,44.1443,85553.0
2019-10-31 14:40:00,51.43,51.45,51.38,51.45,131687.0,44.1357,44.1529,44.0928,44.1529,131687.0
2019-10-31 14:45:00,51.44,51.45,51.37,51.43,64082.0,44.1443,44.1529,44.0842,44.1357,64082.0
2019-10-31 14:50:00,51.43,51.45,51.41,51.43,69566.0,44.1357,44.1529,44.1185,44.1357,69566.0
2019-10-31 14:55:00,51.44,51.51,51.44,51.48,119672.0,44.1443,44.2043,44.1443,44.1786,119672.0
2019-10-31 15:00:00,51.48,51.48,51.41,51.47,115291.0,44.1786,44.1786,44.1185,44.17,115291.0
2019-10-31 15:05:00,51.47,51.49,51.44,51.45,84708.0,44.17,44.1872,44.1443,44.1529,84708.0
2019-10-31 15:10:00,51.46,51.5,51.45,51.47,167960.0,44.1614,44.1958,44.1529,44.17,167960.0
2019-10-31 15:15:00,51.47,51.49,51.43,51.44,161490.0,44.17,44.1872,44.1357,44.1443,161490.0
2019-10-31 15:20:00,51.44,51.47,51.43,51.47,104598.0,44.1443,44.17,44.1357,44.17,104598.0
2019-10-31 15:25:00,51.47,51.48,51.43,51.46,146516.0,44.17,44.1786,44.1357,44.1614,146516.0
2019-10-31 15:30:00,51.47,51.59,51.44,51.59,177414.0,44.17,44.273,44.1443,44.273,177414.0
2019-10-31 15:35:00,51.58,51.58,51.48,51.48,167740.0,44.2644,44.2644,44.1786,44.1786,167740.0
2019-10-31 15:40:00,51.49,51.51,51.48,51.48,155773.0,44.1872,44.2043,44.1786,44.1786,155773.0
2019-10-31 15:45:00,51.48,51.5,51.44,51.48,180701.0,44.1786,44.1958,44.1443,44.1786,180701.0
2019-10-31 15:50:00,51.48,51.54,51.42,51.52,317746.0,44.1786,44.2301,44.1271,44.2129,317746.0
2019-10-31 15:55:00,51.52,51.66,51.5,51.65,711711.0,44.2129,44.3331,44.1958,44.3245,711711.0
2019-11-01 09:30:00,52.13,52.2,52.07,52.2,39128.0,44.7364,44.7965,44.6849,44.7965,39128.0
2019-11-01 09:35:00,52.18,52.2,51.98,52.05,501305.0,44.7793,44.7965,44.6077,44.6678,501305.0
2019-11-01 09:40:00,52.05,52.06,51.99,52.0,275654.0,44.6678,44.6763,44.6163,44.6249,275654.0
2019-11-01 09:45:00,52.0,52.04,51.97,52.0,158076.0,44.6249,44.6592,44.5991,44.6249,158076.0
2019-11-01 09:50:00,52.0,52.02,51.94,52.02,160713.0,44.6249,44.642,44.5734,44.642,160713.0
2019-11-01 09:55:00,52.03,52.13,52.03,52.07,128897.0,44.6506,44.7364,44.6506,44.6849,128897.0
2019-11-01 10:00:00,52.06,52.18,51.91,52.17,177483.0,44.6763,44.7793,44.5476,44.7707,177483.0
2019-11-01 10:05:00,52.18,52.22,52.15,52.22,138079.0,44.7793,44.8136,44.7536,44.8136,138079.0
2019-11-01 10:10:00,52.22,52.28,52.21,52.27,132670.0,44.8136,44.8651,44.8051,44.8566,132670.0
2019-11-01 10:15:00,52.27,52.29,52.23,52.25,96363.0,44.8566,44.8737,44.8222,44.8394,96363.0
2019-11-01 10:20:00,52.25,52.27,52.19,52.24,142512.0,44.8394,44.8566,44.7879,44.8308,142512.0
2019-11-01 10:25:00,52.24,52.25,52.15,52.19,105859.0,44.8308,44.8394,44.7536,44.7879,105859.0
2019-11-01 10:30:00,52.19,52.25,52.19,52.23,105067.0,44.7879,44.8394,44.7879,44.8222,105067.0
2019-11-01 10:35:00,52.23,52.24,52.19,52.21,173763.0,44.8222,44.8308,44.7879,44.8051,173763.0
2019-11-01 10:40:00,52.21,52.25,52.19,52.21,167086.0,44.8051,44.8394,44.7879,44.8051,167086.0
2019-11-01 10:45:00,52.2,52.24,52.17,52.17,153436.0,44.7965,44.8308,44.7707,44.7707,153436.0
2019-11-01 10:50:00,52.17,52.19,52.13,52.16,115455.0,44.7707,44.7879,44.7364,44.7622,115455.0
2019-11-01 10:55:00,52.17,52.17,52.08,52.12,127950.0,44.7707,44.7707,44.6935,44.7278,127950.0
2019-11-01 11:00:00,52.13,52.19,52.13,52.17,110378.0,44.7364,44.7879,44.7364,44.7707,110378.0
2019-11-01 11:05:00,52.17,52.19,52.14,52.18,141959.0,44.7707,44.7879,44.745,44.7793,141959.0
2019-11-01 11:10:00,52.18,52.2,52.14,52.19,142700.0,44.7793,44.7965,44.745,44.7879,142700.0
2019-11-01 11:15:00,52.19,52.2,52.14,52.15,87967.0,44.7879,44.7965,44.745,44.7536,87967.0
2019-11-01 11:20:00,52.14,52.17,52.08,52.12,280222.0,44.745,44.7707,44.6935,44.7278,280222.0
2019-11-01 11:25:00,52.12,52.16,52.1,52.16,169495.0,44.7278,44.7622,44.7107,44.7622,169495.0
2019-11-01 11:30:00,52.16,52.17,52.14,52.16,129393.0,44.7622,44.7707,44.745,44.7622,129393.0
2019-11-01 11:35:00,52.15,52.2,52.15,52.17,116964.0,44.7536,44.7965,44.7536,44.7707,116964.0
2019-11-01 11:40:00,52.17,52.18,52.14,52.16,103327.0,44.7707,44.7793,44.745,44.7622,103327.0
2019-11-01 11:45:00,52.16,52.21,52.16,52.2,285013.0,44.7622,44.8051,44.7622,44.7965,285013.0
2019-11-01 11:50:00,52.21,52.22,52.15,52.18,117726.0,44.8051,44.8136,44.7536,44.7793,117726.0
2019-11-01 11:55:00,52.17,52.21,52.13,52.14,116620.0,44.7707,44.8051,44.7364,44.745,116620.0
2019-11-01 12:00:00,52.14,52.15,52.11,52.11,93618.0,44.745,44.7536,44.7192,44.7192,93618.0
2019-11-01 12:05:00,52.11,52.14,52.07,52.12,132385.0,44.7192,44.745,44.6849,44.7278,132385.0
2019-11-01 12:10:00,52.12,52.13,52.09,52.11,205571.0,44.7278,44.7364,44.7021,44.7192,205571.0
2019-11-01 12:15:00,52.11,52.11,52.06,52.1,91074.0,44.7192,44.7192,44.6763,44.7107,91074.0
2019-11-01 12:20:00,52.11,52.14,52.1,52.12,87730.0,44.7192,44.745,44.7107,44.7278,87730.0
2019-11-01 12:25:00,52.12,52.13,52.09,52.11,72134.0,44.7278,44.7364,44.7021,44.7192,72134.0
2019-11-01 12:30:00,52.11,52.18,52.09,52.16,153031.0,44.7192,44.7793,44.7021,44.7622,153031.0
2019-11-01 12:35:00,52.16,52.17,52.12,52.13,73607.0,44.7622,44.7707,44.7278,44.7364,73607.0
2019-11-01 12:40:00,52.13,52.14,52.09,52.09,61035.0,44.7364,44.745,44.7021,44.7021,61035.0
2019-11-01 12:45:00,52.09,52.14,52.09,52.11,85600.0,44.7021,44.745,44.7021,44.7192,85600.0
2019-11-01 12:50:00,52.12,52.16,52.11,52.12,90699.0,44.7278,44.7622,44.7192,44.7278,90699.0
2019-11-01 12:55:00,52.13,52.15,52.09,52.1,121661.0,44.7364,44.7536,44.7021,44.7107,121661.0
2019-11-01 13:00:00,52.1,52.12,52.1,52.1,78179.0,44.7107,44.7278,44.7107,44.7107,78179.0
2019-11-01 13:05:00,52.1,52.14,52.09,52.13,178592.0,44.7107,44.745,44.7021,44.7364,178592.0
2019-11-01 13:10:00,52.13,52.15,52.11,52.15,294186.0,44.7364,44.7536,44.7192,44.7536,294186.0
2019-11-01 13:15:00,52.15,52.18,52.14,52.16,138808.0,44.7536,44.7793,44.745,44.7622,138808.0
2019-11-01 13:20:00,52.17,52.21,52.16,52.19,105417.0,44.7707,44.8051,44.7622,44.7879,105417.0
2019-11-01 13:25:00,52.19,52.24,52.18,52.2,98598.0,44.7879,44.8308,44.7793,44.7965,98598.0
2019-11-01 13:30:00,52.2,52.23,52.2,52.22,86663.0,44.7965,44.8222,44.7965,44.8136,86663.0
2019-11-01 13:35:00,52.21,52.23,52.2,52.22,122141.0,44.8051,44.8222,44.7965,44.8136,122141.0
2019-11-01 13:40:00,52.22,52.25,52.21,52.25,165548.0,44.8136,44.8394,44.8051,44.8394,165548.0
2019-11-01 13:45:00,52.25,52.26,52.22,52.26,180696.0,44.8394,44.848,44.8136,44.848,180696.0
2019-11-01 13:50:00,52.25,52.26,52.17,52.2,96496.0,44.8394,44.848,44.7707,44.7965,96496.0
2019-11-01 13:55:00,52.2,52.23,52.17,52.22,155124.0,44.7965,44.8222,44.7707,44.8136,155124.0
2019-11-01 14:00:00,52.23,52.24,52.2,52.22,93315.0,44.8222,44.8308,44.7965,44.8136,93315.0
2019-11-01 14:05:00,52.21,52.22,52.18,52.21,99657.0,44.8051,44.8136,44.7793,44.8051,99657.0
2019-11-01 14:10:00,52.21,52.22,52.19,52.21,74663.0,44.8051,44.8136,44.7879,44.8051,74663.0
2019-11-01 14:15:00,52.21,52.22,52.15,52.19,166969.0,44.8051,44.8136,44.7536,44.7879,166969.0
2019-11-01 14:20:00,52.2,52.21,52.16,52.18,92253.0,44.7965,44.8051,44.7622,44.7793,92253.0
2019-11-01 14:25:00,52.17,52.24,52.17,52.23,130950.0,44.7707,44.8308,44.7707,44.8222,130950.0
2019-11-01 14:30:00,52.23,52.23,52.18,52.2,137000.0,44.8222,44.8222,44.7793,44.7965,137000.0
2019-11-01 14:35:00,52.2,52.21,52.14,52.16,229982.0,44.7965,44.8051,44.745,44.7622,229982.0
2019-11-01 14:40:00,52.16,52.17,52.12,52.16,128795.0,44.7622,44.7707,44.7278,44.7622,128795.0
2019-11-01 14:45:00,52.17,52.17,52.13,52.15,127167.0,44.7707,44.7707,44.7364,44.7536,127167.0
2019-11-01 14:50:00,52.15,52.15,52.07,52.1,130737.0,44.7536,44.7536,44.6849,44.7107,130737.0
2019-11-01 14:55:00,52.1,52.14,52.08,52.09,158690.0,44.7107,44.745,44.6935,44.7021,158690.0
2019-11-01 15:00:00,52.09,52.12,52.08,52.09,128589.0,44.7021,44.7278,44.6935,44.7021,128589.0
2019-11-01 15:05:00,52.08,52.11,52.07,52.08,96766.0,44.6935,44.7192,44.6849,44.6935,96766.0
2019-11-01 15:10:00,52.08,52.13,52.07,52.13,184782.0,44.6935,44.7364,44.6849,44.7364,184782.0
2019-11-01 15:15:00,52.13,52.17,52.13,52.16,154469.0,44.7364,44.7707,44.7364,44.7622,154469.0
2019-11-01 15:20:00,52.15,52.17,52.1,52.11,149678.0,44.7536,44.7707,44.7107,44.7192,149678.0
2019-11-01 15:25:00,52.11,52.21,52.1,52.2,141873.0,44.7192,44.8051,44.7107,44.7965,141873.0
2019-11-01 15:30:00,52.2,52.23,52.19,52.22,213420.0,44.7965,44.8222,44.7879,44.8136,213420.0
2019-11-01 15:35:00,52.23,52.25,52.21,52.23,246978.0,44.8222,44.8394,44.8051,44.8222,246978.0
2019-11-01 15:40:00,52.23,52.25,52.17,52.19,379832.0,44.8222,44.8394,44.7707,44.7879,379832.0
2019-11-01 15:45:00,52.19,52.2,52.11,52.13,345675.0,44.7879,44.7965,44.7192,44.7364,345675.0
2019-11-01 15:50:00,52.13,52.2,52.12,52.2,437348.0,44.7364,44.7965,44.7278,44.7965,437348.0
2019-11-01 15:55:00,52.2,52.2,52.1,52.15,1044955.0,44.7965,44.7965,44.7107,44.7536,1044955.0
2019-11-04 09:30:00,52.58,52.68,52.35,52.46,984991.0,45.1226,45.2084,44.9252,45.0196,984991.0
2019-11-04 09:35:00,52.47,52.48,52.24,52.26,239135.0,45.0282,45.0368,44.8308,44.848,239135.0
2019-11-04 09:40:00,52.26,52.49,52.25,52.44,251812.0,44.848,45.0454,44.8394,45.0024,251812.0
2019-11-04 09:45:00,52.43,52.46,52.36,52.43,173367.0,44.9939,45.0196,44.9338,44.9939,173367.0
2019-11-04 09:50:00,52.43,52.47,52.4,52.43,167117.0,44.9939,45.0282,44.9681,44.9939,167117.0
2019-11-04 09:55:00,52.43,52.45,52.37,52.39,150643.0,44.9939,45.011,44.9424,44.9595,150643.0
2019-11-04 10:00:00,52.39,52.4,52.25,52.29,235417.0,44.9595,44.9681,44.8394,44.8737,235417.0
2019-11-04 10:05:00,52.29,52.33,52.24,52.32,199600.0,44.8737,44.908,44.8308,44.8995,199600.0
2019-11-04 10:10:00,52.32,52.34,52.24,52.28,100086.0,44.8995,44.9166,44.8308,44.8651,100086.0
2019-11-04 10:15:00,52.28,52.32,52.24,52.3,197903.0,44.8651,44.8995,44.8308,44.8823,197903.0
2019-11-04 10:20:00,52.3,52.36,52.29,52.35,163660.0,44.8823,44.9338,44.8737,44.9252,163660.0
2019-11-04 10:25:00,52.35,52.4,52.34,52.38,114288.0,44.9252,44.9681,44.9166,44.951,114288.0
2019-11-04 10:30:00,52.38,52.41,52.35,52.37,223491.0,44.951,44.9767,44.9252,44.9424,223491.0
2019-11-04 10:35:00,52.38,52.41,52.35,52.4,149839.0,44.951,44.9767,44.9252,44.9681,149839.0
2019-11-04 10:40:00,52.4,52.46,52.38,52.44,168685.0,44.9681,45.0196,44.951,45.0024,168685.0
2019-11-04 10:45:00,52.44,52.44,52.4,52.41,122148.0,45.0024,45.0024,44.9681,44.9767,122148.0
2019-11-04 10:50:00,52.41,52.44,52.4,52.44,101554.0,44.9767,45.0024,44.9681,45.0024,101554.0
2019-11-04 10:55:00,52.44,52.47,52.43,52.45,139280.0,45.0024,45.0282,44.9939,45.011,139280.0
2019-11-04 11:00:00,52.45,52.5,52.43,52.5,175893.0,45.011,45.0539,44.9939,45.0539,175893.0
2019-11-04 11:05:00,52.49,52.52,52.47,52.5,203214.0,45.0454,45.0711,45.0282,45.0539,203214.0
2019-11-04 11:10:00,52.5,52.5,52.45,52.48,114491.0,45.0539,45.0539,45.011,45.0368,114491.0
2019-11-04 11:15:00,52.48,52.5,52.46,52.5,124880.0,45.0368,45.0539,45.0196,45.0539,124880.0
2019-11-04 11:20:00,52.49,52.52,52.47,52.5,102206.0,45.0454,45.0711,45.0282,45.0539,102206.0
2019-11-04 11:25:00,52.5,52.51,52.48,52.5,119129.0,45.0539,45.0625,45.0368,45.0539,119129.0
2019-11-04 11:30:00,52.5,52.56,52.48,52.51,142199.0,45.0539,45.1054,45.0368,45.0625,142199.0
2019-11-04 11:35:00,52.51,52.52,52.42,52.43,145512.0,45.0625,45.0711,44.9853,44.9939,145512.0
2019-11-04 11:40:00,52.42,52.44,52.38,52.42,294580.0,44.9853,45.0024,44.951,44.9853,294580.0
2019-11-04 11:45:00,52.43,52.46,52.41,52.44,129915.0,44.9939,45.0196,44.9767,45.0024,129915.0
2019-11-04 11:50:00,52.43,52.46,52.41,52.46,110098.0,44.9939,45.0196,44.9767,45.0196,110098.0
2019-11-04 11:55:00,52.46,52.47,52.4,52.41,139066.0,45.0196,45.0282,44.9681,44.9767,139066.0
2019-11-04 12:00:00,52.41,52.43,52.38,52.43,123408.0,44.9767,44.9939,44.951,44.9939,123408.0
2019-11-04 12:05:00,52.42,52.44,52.4,52.43,158370.0,44.9853,45.0024,44.9681,44.9939,158370.0
2019-11-04 12:10:00,52.43,52.44,52.39,52.41,122779.0,44.9939,45.0024,44.9595,44.9767,122779.0
2019-11-04 12:15:00,52.41,52.42,52.39,52.4,72368.0,44.9767,44.9853,44.9595,44.9681,72368.0
2019-11-04 12:20:00,52.41,52.43,52.39,52.4,89645.0,44.9767,44.9939,44.9595,44.9681,89645.0
2019-11-04 12:25:00,52.41,52.43,52.38,52.41,79749.0,44.9767,44.9939,44.951,44.9767,79749.0
2019-11-04 12:30:00,52.41,52.43,52.37,52.41,109905.0,44.9767,44.9939,44.9424,44.9767,109905.0
2019-11-04 12:35:00,52.42,52.42,52.38,52.41,53554.0,44.9853,44.9853,44.951,44.9767,53554.0
2019-11-04 12:40:00,52.41,52.43,52.38,52.4,74057.0,44.9767,44.9939,44.951,44.9681,74057.0
2019-11-04 12:45:00,52.4,52.41,52.4,52.41,56524.0,44.9681,44.9767,44.9681,44.9767,56524.0
2019-11-04 12:50:00,52.41,52.47,52.4,52.46,115756.0,44.9767,45.0282,44.9681,45.0196,115756.0
2019-11-04 12:55:00,52.46,52.51,52.46,52.49,93232.0,45.0196,45.0625,45.0196,45.0454,93232.0
2019-11-04 13:00:00,52.5,52.5,52.47,52.5,76584.0,45.0539,45.0539,45.0282,45.0539,76584.0
2019-11-04 13:05:00,52.5,52.54,52.5,52.52,80360.0,45.0539,45.0883,45.0539,45.0711,80360.0
2019-11-04 13:10:00,52.52,52.53,52.47,52.48,65196.0,45.0711,45.0797,45.0282,45.0368,65196.0
2019-11-04 13:15:00,52.49,52.52,52.48,52.51,119218.0,45.0454,45.0711,45.0368,45.0625,119218.0
2019-11-04 13:20:00,52.51,52.53,52.49,52.53,63732.0,45.0625,45.0797,45.0454,45.0797,63732.0
2019-11-04 13:25:00,52.53,52.54,52.51,52.53,89661.0,45.0797,45.0883,45.0625,45.0797,89661.0
2019-11-04 13:30:00,52.52,52.56,52.52,52.55,175372.0,45.0711,45.1054,45.0711,45.0968,175372.0
2019-11-04 13:35:00,52.54,52.58,52.54,52.57,117163.0,45.0883,45.1226,45.0883,45.114,117163.0
2019-11-04 13:40:00,52.56,52.64,52.55,52.63,181189.0,45.1054,45.1741,45.0968,45.1655,181189.0
2019-11-04 13:45:00,52.63,52.63,52.59,52.63,120377.0,45.1655,45.1655,45.1312,45.1655,120377.0
2019-11-04 13:50:00,52.62,52.69,52.62,52.68,189049.0,45.1569,45.217,45.1569,45.2084,189049.0
2019-11-04 13:55:00,52.68,52.71,52.66,52.68,185516.0,45.2084,45.2342,45.1912,45.2084,185516.0
2019-11-04 14:00:00,52.69,52.71,52.66,52.68,118422.0,45.217,45.2342,45.1912,45.2084,118422.0
2019-11-04 14:05:00,52.68,52.69,52.63,52.66,81788.0,45.2084,45.217,45.1655,45.1912,81788.0
2019-11-04 14:10:00,52.65,52.68,52.64,52.66,132290.0,45.1827,45.2084,45.1741,45.1912,132290.0
2019-11-04 14:15:00,52.66,52.67,52.63,52.65,86245.0,45.1912,45.1998,45.1655,45.1827,86245.0
2019-11-04 14:20:00,52.66,52.72,52.65,52.67,96822.0,45.1912,45.2427,45.1827,45.1998,96822.0
2019-11-04 14:25:00,52.68,52.7,52.67,52.7,102932.0,45.2084,45.2256,45.1998,45.2256,102932.0
2019-11-04 14:30:00,52.7,52.72,52.69,52.7,109101.0,45.2256,45.2427,45.217,45.2256,109101.0
2019-11-04 14:35:00,52.71,52.75,52.7,52.73,164404.0,45.2342,45.2685,45.2256,45.2513,164404.0
2019-11-04 14:40:00,52.73,52.75,52.71,52.73,98236.0,45.2513,45.2685,45.2342,45.2513,98236.0
2019-11-04 14:45:00,52.73,52.8,52.71,52.79,188784.0,45.2513,45.3114,45.2342,45.3028,188784.0
2019-11-04 14:50:00,52.78,52.8,52.73,52.75,160886.0,45.2942,45.3114,45.2513,45.2685,160886.0
2019-11-04 14:55:00,52.75,52.76,52.67,52.68,200880.0,45.2685,45.2771,45.1998,45.2084,200880.0
2019-11-04 15:00:00,52.68,52.69,52.61,52.61,147819.0,45.2084,45.217,45.1483,45.1483,147819.0
2019-11-04 15:05:00,52.61,52.68,52.6,52.65,157060.0,45.1483,45.2084,45.1398,45.1827,157060.0
2019-11-04 15:10:00,52.65,52.66,52.59,52.61,136700.0,45.1827,45.1912,45.1312,45.1483,136700.0
2019-11-04 15:15:00,52.6,52.67,52.59,52.65,132798.0,45.1398,45.1998,45.1312,45.1827,132798.0
2019-11-04 15:20:00,52.65,52.68,52.64,52.64,119190.0,45.1827,45.2084,45.1741,45.1741,119190.0
2019-11-04 15:25:00,52.64,52.68,52.58,52.6,332616.0,45.1741,45.2084,45.1226,45.1398,332616.0
2019-11-04 15:30:00,52.6,52.71,52.59,52.68,207234.0,45.1398,45.2342,45.1312,45.2084,207234.0
2019-11-04 15:35:00,52.68,52.73,52.68,52.71,201096.0,45.2084,45.2513,45.2084,45.2342,201096.0
2019-11-04 15:40:00,52.71,52.76,52.7,52.73,223467.0,45.2342,45.2771,45.2256,45.2513,223467.0
2019-11-04 15:45:00,52.73,52.74,52.7,52.72,187805.0,45.2513,45.2599,45.2256,45.2427,187805.0
2019-11-04 15:50:00,52.71,52.76,52.65,52.66,376330.0,45.2342,45.2771,45.1827,45.1912,376330.0
2019-11-04 15:55:00,52.66,52.74,52.65,52.72,833183.0,45.1912,45.2599,45.1827,45.2427,833183.0
2019-11-05 09:30:00,52.74,53.11,52.74,53.1,727558.0,45.2599,45.5774,45.2599,45.5688,727558.0
2019-11-05 09:35:00,53.09,53.11,53.01,53.09,326381.0,45.5603,45.5774,45.4916,45.5603,326381.0
2019-11-05 09:40:00,53.1,53.18,53.05,53.13,283204.0,45.5688,45.6375,45.5259,45.5946,283204.0
2019-11-05 09:45:00,53.13,53.14,53.06,53.13,284206.0,45.5946,45.6032,45.5345,45.5946,284206.0
2019-11-05 09:50:00,53.13,53.15,53.07,53.09,208894.0,45.5946,45.6117,45.5431,45.5603,208894.0
2019-11-05 09:55:00,53.08,53.11,53.02,53.04,186451.0,45.5517,45.5774,45.5002,45.5173,186451.0
2019-11-05 10:00:00,53.08,53.19,53.04,53.16,324212.0,45.5517,45.6461,45.5173,45.6203,324212.0
2019-11-05 10:05:00,53.16,53.18,53.04,53.07,473120.0,45.6203,45.6375,45.5173,45.5431,473120.0
2019-11-05 10:10:00,53.07,53.14,53.03,53.12,286928.0,45.5431,45.6032,45.5088,45.586,286928.0
2019-11-05 10:15:00,53.12,53.16,53.08,53.08,311304.0,45.586,45.6203,45.5517,45.5517,311304.0
2019-11-05 10:20:00,53.09,53.14,53.08,53.11,168799.0,45.5603,45.6032,45.5517,45.5774,168799.0
2019-11-05 10:25:00,53.11,53.12,53.01,53.03,160804.0,45.5774,45.586,45.4916,45.5088,160804.0
2019-11-05 10:30:00,53.03,53.04,52.94,53.02,249343.0,45.5088,45.5173,45.4315,45.5002,249343.0
2019-11-05 10:35:00,53.01,53.11,52.99,53.0,261948.0,45.4916,45.5774,45.4744,45.483,261948.0
2019-11-05 10:40:00,53.01,53.02,52.99,53.0,246134.0,45.4916,45.5002,45.4744,45.483,246134.0
2019-11-05 10:45:00,53.01,53.04,52.96,53.02,534928.0,45.4916,45.5173,45.4487,45.5002,534928.0
2019-11-05 10:50:00,53.02,53.06,52.95,52.96,218979.0,45.5002,45.5345,45.4401,45.4487,218979.0
2019-11-05 10:55:00,52.96,52.98,52.92,52.98,164399.0,45.4487,45.4659,45.4144,45.4659,164399.0
2019-11-05 11:00:00,52.98,53.07,52.97,53.04,145458.0,45.4659,45.5431,45.4573,45.5173,145458.0
2019-11-05 11:05:00,53.04,53.06,53.0,53.04,140146.0,45.5173,45.5345,45.483,45.5173,140146.0
2019-11-05 11:10:00,53.03,53.1,53.01,53.08,212000.0,45.5088,45.5688,45.4916,45.5517,212000.0
2019-11-05 11:15:00,53.09,53.11,53.04,53.06,165425.0,45.5603,45.5774,45.5173,45.5345,165425.0
2019-11-05 11:20:00,53.06,53.1,53.03,53.06,149940.0,45.5345,45.5688,45.5088,45.5345,149940.0
2019-11-05 11:25:00,53.05,53.08,53.04,53.07,108394.0,45.5259,45.5517,45.5173,45.5431,108394.0
2019-11-05 11:30:00,53.07,53.1,52.98,53.0,237842.0,45.5431,45.5688,45.4659,45.483,237842.0
2019-11-05 11:35:00,53.01,53.04,52.99,53.0,246964.0,45.4916,45.5173,45.4744,45.483,246964.0
2019-11-05 11:40:00,53.0,53.05,52.99,53.04,171701.0,45.483,45.5259,45.4744,45.5173,171701.0
2019-11-05 11:45:00,53.04,53.05,53.0,53.0,125304.0,45.5173,45.5259,45.483,45.483,125304.0
2019-11-05 11:50:00,53.01,53.02,52.93,52.96,180488.0,45.4916,45.5002,45.4229,45.4487,180488.0
2019-11-05 11:55:00,52.95,52.99,52.93,52.97,83318.0,45.4401,45.4744,45.4229,45.4573,83318.0
2019-11-05 12:00:00,52.96,52.98,52.9,52.92,224966.0,45.4487,45.4659,45.3972,45.4144,224966.0
2019-11-05 12:05:00,52.92,52.95,52.9,52.9,97712.0,45.4144,45.4401,45.3972,45.3972,97712.0
2019-11-05 12:10:00,52.9,52.95,52.9,52.93,102383.0,45.3972,45.4401,45.3972,45.4229,102383.0
2019-11-05 12:15:00,52.93,52.96,52.91,52.96,119621.0,45.4229,45.4487,45.4058,45.4487,119621.0
2019-11-05 12:20:00,52.95,52.97,52.89,52.9,168923.0,45.4401,45.4573,45.3886,45.3972,168923.0
2019-11-05 12:25:00,52.9,52.93,52.88,52.92,130490.0,45.3972,45.4229,45.38,45.4144,130490.0
2019-11-05 12:30:00,52.92,52.99,52.92,52.97,118979.0,45.4144,45.4744,45.4144,45.4573,118979.0
2019-11-05 12:35:00,52.98,53.01,52.96,52.98,105330.0,45.4659,45.4916,45.4487,45.4659,105330.0
2019-11-05 12:40:00,52.98,53.02,52.96,53.01,101022.0,45.4659,45.5002,45.4487,45.4916,101022.0
2019-11-05 12:45:00,53.01,53.02,52.99,52.99,105542.0,45.4916,45.5002,45.4744,45.4744,105542.0
2019-11-05 12:50:00,52.99,53.05,52.99,53.03,86468.0,45.4744,45.5259,45.4744,45.5088,86468.0
2019-11-05 12:55:00,53.03,53.1,53.02,53.1,129769.0,45.5088,45.5688,45.5002,45.5688,129769.0
2019-11-05 13:00:00,53.1,53.16,53.09,53.16,303665.0,45.5688,45.6203,45.5603,45.6203,303665.0
2019-11-05 13:05:00,53.16,53.21,53.15,53.19,158206.0,45.6203,45.6632,45.6117,45.6461,158206.0
2019-11-05 13:10:00,53.2,53.27,53.19,53.27,446746.0,45.6547,45.7147,45.6461,45.7147,446746.0
2019-11-05 13:15:00,53.26,53.26,53.19,53.22,151305.0,45.7061,45.7061,45.6461,45.6718,151305.0
2019-11-05 13:20:00,53.23,53.24,53.19,53.23,101649.0,45.6804,45.689,45.6461,45.6804,101649.0
2019-11-05 13:25:00,53.24,53.26,53.23,53.23,104451.0,45.689,45.7061,45.6804,45.6804,104451.0
2019-11-05 13:30:00,53.23,53.3,53.22,53.28,232069.0,45.6804,45.7405,45.6718,45.7233,232069.0
2019-11-05 13:35:00,53.27,53.3,53.25,53.28,109165.0,45.7147,45.7405,45.6976,45.7233,109165.0
2019-11-05 13:40:00,53.28,53.3,53.26,53.27,229825.0,45.7233,45.7405,45.7061,45.7147,229825.0
2019-11-05 13:45:00,53.28,53.31,53.26,53.27,350157.0,45.7233,45.7491,45.7061,45.7147,350157.0
2019-11-05 13:50:00,53.26,53.31,53.25,53.3,218670.0,45.7061,45.7491,45.6976,45.7405,218670.0
2019-11-05 13:55:00,53.29,53.46,53.29,53.45,663440.0,45.7319,45.8778,45.7319,45.8692,663440.0
2019-11-05 14:00:00,53.44,53.44,53.31,53.35,270543.0,45.8606,45.8606,45.7491,45.7834,270543.0
2019-11-05 14:05:00,53.35,53.37,53.33,53.34,116067.0,45.7834,45.8005,45.7662,45.7748,116067.0
2019-11-05 14:10:00,53.34,53.41,53.33,53.4,116867.0,45.7748,45.8349,45.7662,45.8263,116867.0
2019-11-05 14:15:00,53.4,53.49,53.38,53.47,401616.0,45.8263,45.9035,45.8091,45.8864,401616.0
2019-11-05 14:20:00,53.47,53.48,53.43,53.47,261092.0,45.8864,45.8949,45.852,45.8864,261092.0
2019-11-05 14:25:00,53.47,53.5,53.46,53.48,192475.0,45.8864,45.9121,45.8778,45.8949,192475.0
2019-11-05 14:30:00,53.48,53.5,53.46,53.46,393118.0,45.8949,45.9121,45.8778,45.8778,393118.0
2019-11-05 14:35:00,53.46,53.47,53.41,53.41,356660.0,45.8778,45.8864,45.8349,45.8349,356660.0
2019-11-05 14:40:00,53.41,53.43,53.34,53.38,171645.0,45.8349,45.852,45.7748,45.8091,171645.0
2019-11-05 14:45:00,53.38,53.43,53.37,53.41,244798.0,45.8091,45.852,45.8005,45.8349,244798.0
2019-11-05 14:50:00,53.42,53.44,53.4,53.44,351565.0,45.8435,45.8606,45.8263,45.8606,351565.0
2019-11-05 14:55:00,53.44,53.47,53.43,53.45,154076.0,45.8606,45.8864,45.852,45.8692,154076.0
2019-11-05 15:00:00,53.44,53.45,53.41,53.44,221557.0,45.8606,45.8692,45.8349,45.8606,221557.0
2019-11-05 15:05:00,53.44,53.44,53.36,53.38,404005.0,45.8606,45.8606,45.792,45.8091,404005.0
2019-11-05 15:10:00,53.38,53.4,53.29,53.33,341088.0,45.8091,45.8263,45.7319,45.7662,341088.0
2019-11-05 15:15:00,53.34,53.34,53.25,53.3,291764.0,45.7748,45.7748,45.6976,45.7405,291764.0
2019-11-05 15:20:00,53.3,53.34,53.28,53.34,452574.0,45.7405,45.7748,45.7233,45.7748,452574.0
2019-11-05 15:25:00,53.34,53.35,53.3,53.33,184063.0,45.7748,45.7834,45.7405,45.7662,184063.0
2019-11-05 15:30:00,53.33,53.36,53.28,53.32,396448.0,45.7662,45.792,45.7233,45.7576,396448.0
2019-11-05 15:35:00,53.33,53.37,53.3,53.34,441609.0,45.7662,45.8005,45.7405,45.7748,441609.0
2019-11-05 15:40:00,53.34,53.35,53.3,53.33,437807.0,45.7748,45.7834,45.7405,45.7662,437807.0
2019-11-05 15:45:00,53.33,53.34,53.3,53.34,584434.0,45.7662,45.7748,45.7405,45.7748,584434.0
2019-11-05 15:50:00,53.34,53.35,53.29,53.33,846700.0,45.7748,45.7834,45.7319,45.7662,846700.0
2019-11-05 15:55:00,53.33,53.37,53.29,53.33,1745072.0,45.7662,45.8005,45.7319,45.7662,1745072.0
2019-11-06 09:30:00,53.29,53.32,53.17,53.32,491307.0,45.7319,45.7576,45.6289,45.7576,491307.0
2019-11-06 09:35:00,53.32,53.37,53.21,53.23,376062.0,45.7576,45.8005,45.6632,45.6804,376062.0
2019-11-06 09:40:00,53.23,53.35,53.22,53.34,313604.0,45.6804,45.7834,45.6718,45.7748,313604.0
2019-11-06 09:45:00,53.35,53.4,53.32,53.38,431044.0,45.7834,45.8263,45.7576,45.8091,431044.0
2019-11-06 09:50:00,53.39,53.53,53.37,53.53,517687.0,45.8177,45.9379,45.8005,45.9379,517687.0
2019-11-06 09:55:00,53.54,53.58,53.52,53.57,271222.0,45.9464,45.9808,45.9293,45.9722,271222.0
2019-11-06 10:00:00,53.56,53.66,53.56,53.6,392706.0,45.9636,46.0494,45.9636,45.9979,392706.0
2019-11-06 10:05:00,53.6,53.7,53.6,53.65,339145.0,45.9979,46.0837,45.9979,46.0408,339145.0
2019-11-06 10:10:00,53.65,53.79,53.64,53.78,348661.0,46.0408,46.161,46.0322,46.1524,348661.0
2019-11-06 10:15:00,53.78,53.78,53.69,53.71,272643.0,46.1524,46.1524,46.0752,46.0923,272643.0
2019-11-06 10:20:00,53.71,53.73,53.64,53.72,212786.0,46.0923,46.1095,46.0322,46.1009,212786.0
2019-11-06 10:25:00,53.72,53.75,53.62,53.71,202840.0,46.1009,46.1266,46.0151,46.0923,202840.0
2019-11-06 10:30:00,53.71,53.75,53.67,53.72,331525.0,46.0923,46.1266,46.058,46.1009,331525.0
2019-11-06 10:35:00,53.73,53.77,53.67,53.76,360247.0,46.1095,46.1438,46.058,46.1352,360247.0
2019-11-06 10:40:00,53.76,53.79,53.7,53.74,176662.0,46.1352,46.161,46.0837,46.1181,176662.0
2019-11-06 10:45:00,53.73,53.76,53.63,53.66,145579.0,46.1095,46.1352,46.0237,46.0494,145579.0
2019-11-06 10:50:00,53.67,53.69,53.63,53.66,244329.0,46.058,46.0752,46.0237,46.0494,244329.0
2019-11-06 10:55:00,53.65,53.7,53.6,53.6,264144.0,46.0408,46.0837,45.9979,45.9979,264144.0
2019-11-06 11:00:00,53.6,53.74,53.6,53.74,294321.0,45.9979,46.1181,45.9979,46.1181,294321.0
2019-11-06 11:05:00,53.74,53.76,53.68,53.68,258041.0,46.1181,46.1352,46.0666,46.0666,258041.0
2019-11-06 11:10:00,53.67,53.73,53.67,53.68,167305.0,46.058,46.1095,46.058,46.0666,167305.0
2019-11-06 11:15:00,53.68,53.68,53.58,53.6,145682.0,46.0666,46.0666,45.9808,45.9979,145682.0
2019-11-06 11:20:00,53.59,53.67,53.57,53.67,157701.0,45.9893,46.058,45.9722,46.058,157701.0
2019-11-06 11:25:00,53.67,53.68,53.63,53.65,195070.0,46.058,46.0666,46.0237,46.0408,195070.0
2019-11-06 11:30:00,53.65,53.72,53.64,53.72,129437.0,46.0408,46.1009,46.0322,46.1009,129437.0
2019-11-06 11:35:00,53.72,53.74,53.65,53.7,132960.0,46.1009,46.1181,46.0408,46.0837,132960.0
2019-11-06 11:40:00,53.7,53.74,53.54,53.57,272923.0,46.0837,46.1181,45.9464,45.9722,272923.0
2019-11-06 11:45:00,53.57,53.69,53.47,53.63,453126.0,45.9722,46.0752,45.8864,46.0237,453126.0
2019-11-06 11:50:00,53.61,53.62,53.43,53.48,219202.0,46.0065,46.0151,45.852,45.8949,219202.0
2019-11-06 11:55:00,53.48,53.6,53.48,53.58,338343.0,45.8949,45.9979,45.8949,45.9808,338343.0
2019-11-06 12:00:00,53.59,53.65,53.58,53.65,203373.0,45.9893,46.0408,45.9808,46.0408,203373.0
2019-11-06 12:05:00,53.65,53.69,53.62,53.62,156010.0,46.0408,46.0752,46.0151,46.0151,156010.0
2019-11-06 12:10:00,53.62,53.64,53.55,53.6,173949.0,46.0151,46.0322,45.955,45.9979,173949.0
2019-11-06 12:15:00,53.6,53.61,53.54,53.57,106139.0,45.9979,46.0065,45.9464,45.9722,106139.0
2019-11-06 12:20:00,53.57,53.58,53.53,53.55,108873.0,45.9722,45.9808,45.9379,45.955,108873.0
2019-11-06 12:25:00,53.55,53.55,53.48,53.52,131744.0,45.955,45.955,45.8949,45.9293,131744.0
2019-11-06 12:30:00,53.52,53.61,53.52,53.6,239854.0,45.9293,46.0065,45.9293,45.9979,239854.0
2019-11-06 12:35:00,53.6,53.62,53.59,53.61,74417.0,45.9979,46.0151,45.9893,46.0065,74417.0
2019-11-06 12:40:00,53.61,53.64,53.6,53.61,272032.0,46.0065,46.0322,45.9979,46.0065,272032.0
2019-11-06 12:45:00,53.61,53.61,53.54,53.58,93963.0,46.0065,46.0065,45.9464,45.9808,93963.0
2019-11-06 12:50:00,53.58,53.62,53.55,53.6,142403.0,45.9808,46.0151,45.955,45.9979,142403.0
2019-11-06 12:55:00,53.6,53.62,53.56,53.62,84925.0,45.9979,46.0151,45.9636,46.0151,84925.0
2019-11-06 13:00:00,53.61,53.63,53.59,53.6,123892.0,46.0065,46.0237,45.9893,45.9979,123892.0
2019-11-06 13:05:00,53.6,53.6,53.52,53.55,197373.0,45.9979,45.9979,45.9293,45.955,197373.0
2019-11-06 13:10:00,53.55,53.58,53.54,53.58,81253.0,45.955,45.9808,45.9464,45.9808,81253.0
2019-11-06 13:15:00,53.58,53.61,53.56,53.6,90683.0,45.9808,46.0065,45.9636,45.9979,90683.0
2019-11-06 13:20:00,53.6,53.65,53.6,53.63,127986.0,45.9979,46.0408,45.9979,46.0237,127986.0
2019-11-06 13:25:00,53.63,53.67,53.62,53.65,140524.0,46.0237,46.058,46.0151,46.0408,140524.0
2019-11-06 13:30:00,53.65,53.66,53.6,53.6,102691.0,46.0408,46.0494,45.9979,45.9979,102691.0
2019-11-06 13:35:00,53.6,53.65,53.6,53.65,226602.0,45.9979,46.0408,45.9979,46.0408,226602.0
2019-11-06 13:40:00,53.65,53.7,53.64,53.7,178763.0,46.0408,46.0837,46.0322,46.0837,178763.0
2019-11-06 13:45:00,53.69,53.73,53.68,53.71,125700.0,46.0752,46.1095,46.0666,46.0923,125700.0
2019-11-06 13:50:00,53.71,53.73,53.69,53.71,169716.0,46.0923,46.1095,46.0752,46.0923,169716.0
2019-11-06 13:55:00,53.7,53.75,53.7,53.73,216114.0,46.0837,46.1266,46.0837,46.1095,216114.0
2019-11-06 14:00:00,53.74,53.75,53.71,53.72,120187.0,46.1181,46.1266,46.0923,46.1009,120187.0
2019-11-06 14:05:00,53.73,53.77,53.72,53.76,310550.0,46.1095,46.1438,46.1009,46.1352,310550.0
2019-11-06 14:10:00,53.76,53.77,53.73,53.75,121527.0,46.1352,46.1438,46.1095,46.1266,121527.0
2019-11-06 14:15:00,53.75,53.75,53.72,53.74,126876.0,46.1266,46.1266,46.1009,46.1181,126876.0
2019-11-06 14:20:00,53.74,53.76,53.71,53.74,158980.0,46.1181,46.1352,46.0923,46.1181,158980.0
2019-11-06 14:25:00,53.74,53.79,53.73,53.76,164058.0,46.1181,46.161,46.1095,46.1352,164058.0
2019-11-06 14:30:00,53.77,53.77,53.71,53.71,118217.0,46.1438,46.1438,46.0923,46.0923,118217.0
2019-11-06 14:35:00,53.71,53.76,53.71,53.76,123239.0,46.0923,46.1352,46.0923,46.1352,123239.0
2019-11-06 14:40:00,53.77,53.78,53.75,53.76,97879.0,46.1438,46.1524,46.1266,46.1352,97879.0
2019-11-06 14:45:00,53.77,53.8,53.76,53.79,186156.0,46.1438,46.1696,46.1352,46.161,186156.0
2019-11-06 14:50:00,53.8,53.8,53.76,53.78,86059.0,46.1696,46.1696,46.1352,46.1524,86059.0
2019-11-06 14:55:00,53.77,53.8,53.76,53.77,113711.0,46.1438,46.1696,46.1352,46.1438,113711.0
2019-11-06 15:00:00,53.77,53.77,53.66,53.68,129138.0,46.1438,46.1438,46.0494,46.0666,129138.0
2019-11-06 15:05:00,53.68,53.72,53.67,53.71,160277.0,46.0666,46.1009,46.058,46.0923,160277.0
2019-11-06 15:10:00,53.7,53.76,53.69,53.75,147802.0,46.0837,46.1352,46.0752,46.1266,147802.0
2019-11-06 15:15:00,53.75,53.77,53.72,53.77,112752.0,46.1266,46.1438,46.1009,46.1438,112752.0
2019-11-06 15:20:00,53.77,53.78,53.74,53.77,144510.0,46.1438,46.1524,46.1181,46.1438,144510.0
2019-11-06 15:25:00,53.77,53.8,53.77,53.78,185636.0,46.1438,46.1696,46.1438,46.1524,185636.0
2019-11-06 15:30:00,53.78,53.79,53.72,53.73,328334.0,46.1524,46.161,46.1009,46.1095,328334.0
2019-11-06 15:35:00,53.73,53.79,53.73,53.79,253477.0,46.1095,46.161,46.1095,46.161,253477.0
2019-11-06 15:40:00,53.79,53.8,53.76,53.77,213109.0,46.161,46.1696,46.1352,46.1438,213109.0
2019-11-06 15:45:00,53.76,53.78,53.75,53.77,216433.0,46.1352,46.1524,46.1266,46.1438,216433.0
2019-11-06 15:50:00,53.77,53.81,53.76,53.79,456165.0,46.1438,46.1781,46.1352,46.161,456165.0
2019-11-06 15:55:00,53.79,53.84,53.71,53.81,1031619.0,46.161,46.2039,46.0923,46.1781,1031619.0
2019-11-07 09:30:00,53.78,54.1,53.78,53.84,1053302.0,46.5883,46.8655,46.5883,46.6403,1053302.0
2019-11-07 09:35:00,53.85,54.06,53.84,54.03,465886.0,46.6489,46.8308,46.6403,46.8048,465886.0
2019-11-07 09:40:00,54.03,54.08,54.0,54.01,407687.0,46.8048,46.8482,46.7789,46.7875,407687.0
2019-11-07 09:45:00,54.02,54.07,53.99,54.05,527296.0,46.7962,46.8395,46.7702,46.8222,527296.0
2019-11-07 09:50:00,54.05,54.15,54.05,54.13,338573.0,46.8222,46.9088,46.8222,46.8915,338573.0
2019-11-07 09:55:00,54.12,54.16,54.09,54.1,330512.0,46.8828,46.9175,46.8568,46.8655,330512.0
2019-11-07 10:00:00,54.11,54.13,54.02,54.09,238768.0,46.8741,46.8915,46.7962,46.8568,238768.0
2019-11-07 10:05:00,54.09,54.12,54.03,54.04,360775.0,46.8568,46.8828,46.8048,46.8135,360775.0
2019-11-07 10:10:00,54.04,54.13,54.03,54.07,209147.0,46.8135,46.8915,46.8048,46.8395,209147.0
2019-11-07 10:15:00,54.06,54.08,54.02,54.04,133967.0,46.8308,46.8482,46.7962,46.8135,133967.0
2019-11-07 10:20:00,54.04,54.05,53.96,54.04,264994.0,46.8135,46.8222,46.7442,46.8135,264994.0
2019-11-07 10:25:00,54.04,54.08,53.99,54.08,165067.0,46.8135,46.8482,46.7702,46.8482,165067.0
2019-11-07 10:30:00,54.07,54.16,54.07,54.14,198680.0,46.8395,46.9175,46.8395,46.9001,198680.0
2019-11-07 10:35:00,54.15,54.23,54.13,54.21,238668.0,46.9088,46.9781,46.8915,46.9608,238668.0
2019-11-07 10:40:00,54.21,54.21,54.14,54.17,159134.0,46.9608,46.9608,46.9001,46.9261,159134.0
2019-11-07 10:45:00,54.16,54.24,54.16,54.23,173966.0,46.9175,46.9868,46.9175,46.9781,173966.0
2019-11-07 10:50:00,54.23,54.32,54.23,54.31,262705.0,46.9781,47.0561,46.9781,47.0474,262705.0
2019-11-07 10:55:00,54.3,54.36,54.29,54.36,266115.0,47.0387,47.0907,47.0301,47.0907,266115.0
2019-11-07 11:00:00,54.36,54.4,54.33,54.34,377688.0,47.0907,47.1254,47.0647,47.0734,377688.0
2019-11-07 11:05:00,54.33,54.34,54.23,54.24,311982.0,47.0647,47.0734,46.9781,46.9868,311982.0
2019-11-07 11:10:00,54.25,54.31,54.21,54.27,184888.0,46.9954,47.0474,46.9608,47.0128,184888.0
2019-11-07 11:15:00,54.27,54.33,54.26,54.3,319727.0,47.0128,47.0647,47.0041,47.0387,319727.0
2019-11-07 11:20:00,54.3,54.33,54.26,54.28,200670.0,47.0387,47.0647,47.0041,47.0214,200670.0
2019-11-07 11:25:00,54.28,54.32,54.25,54.32,136796.0,47.0214,47.0561,46.9954,47.0561,136796.0
2019-11-07 11:30:00,54.32,54.32,54.24,54.27,254477.0,47.0561,47.0561,46.9868,47.0128,254477.0
2019-11-07 11:35:00,54.28,54.28,54.18,54.2,135924.0,47.0214,47.0214,46.9348,46.9521,135924.0
2019-11-07 11:40:00,54.2,54.26,54.19,54.24,110062.0,46.9521,47.0041,46.9434,46.9868,110062.0
2019-11-07 11:45:00,54.24,54.27,54.22,54.25,136059.0,46.9868,47.0128,46.9694,46.9954,136059.0
2019-11-07 11:50:00,54.25,54.26,54.16,54.19,166482.0,46.9954,47.0041,46.9175,46.9434,166482.0
2019-11-07 11:55:00,54.18,54.29,54.14,54.27,362933.0,46.9348,47.0301,46.9001,47.0128,362933.0
2019-11-07 12:00:00,54.28,54.29,54.13,54.14,203899.0,47.0214,47.0301,46.8915,46.9001,203899.0
2019-11-07 12:05:00,54.15,54.15,54.09,54.11,174162.0,46.9088,46.9088,46.8568,46.8741,174162.0
2019-11-07 12:10:00,54.1,54.18,54.09,54.15,150038.0,46.8655,46.9348,46.8568,46.9088,150038.0
2019-11-07 12:15:00,54.15,54.17,54.11,54.14,200226.0,46.9088,46.9261,46.8741,46.9001,200226.0
2019-11-07 12:20:00,54.14,54.22,54.13,54.2,157250.0,46.9001,46.9694,46.8915,46.9521,157250.0
2019-11-07 12:25:00,54.2,54.24,54.19,54.24,210397.0,46.9521,46.9868,46.9434,46.9868,210397.0
2019-11-07 12:30:00,54.24,54.24,54.18,54.24,194120.0,46.9868,46.9868,46.9348,46.9868,194120.0
2019-11-07 12:35:00,54.24,54.25,54.21,54.23,127106.0,46.9868,46.9954,46.9608,46.9781,127106.0
2019-11-07 12:40:00,54.24,54.27,54.23,54.26,104445.0,46.9868,47.0128,46.9781,47.0041,104445.0
2019-11-07 12:45:00,54.25,54.32,54.21,54.3,136925.0,46.9954,47.0561,46.9608,47.0387,136925.0
2019-11-07 12:50:00,54.3,54.31,54.27,54.3,182807.0,47.0387,47.0474,47.0128,47.0387,182807.0
2019-11-07 12:55:00,54.3,54.33,54.28,54.31,92751.0,47.0387,47.0647,47.0214,47.0474,92751.0
2019-11-07 13:00:00,54.32,54.32,54.24,54.26,136775.0,47.0561,47.0561,46.9868,47.0041,136775.0
2019-11-07 13:05:00,54.26,54.26,54.12,54.15,182223.0,47.0041,47.0041,46.8828,46.9088,182223.0
2019-11-07 13:10:00,54.15,54.21,54.14,54.19,144347.0,46.9088,46.9608,46.9001,46.9434,144347.0
2019-11-07 13:15:00,54.19,54.22,54.18,54.19,117719.0,46.9434,46.9694,46.9348,46.9434,117719.0
2019-11-07 13:20:00,54.19,54.2,54.09,54.12,164607.0,46.9434,46.9521,46.8568,46.8828,164607.0
2019-11-07 13:25:00,54.12,54.13,54.08,54.11,194803.0,46.8828,46.8915,46.8482,46.8741,194803.0
2019-11-07 13:30:00,54.11,54.16,54.08,54.16,147521.0,46.8741,46.9175,46.8482,46.9175,147521.0
2019-11-07 13:35:00,54.15,54.16,54.11,54.14,153390.0,46.9088,46.9175,46.8741,46.9001,153390.0
2019-11-07 13:40:00,54.13,54.14,54.1,54.13,172260.0,46.8915,46.9001,46.8655,46.8915,172260.0
2019-11-07 13:45:00,54.12,54.14,54.11,54.13,159708.0,46.8828,46.9001,46.8741,46.8915,159708.0
2019-11-07 13:50:00,54.14,54.19,54.13,54.18,112610.0,46.9001,46.9434,46.8915,46.9348,112610.0
2019-11-07 13:55:00,54.18,54.23,54.18,54.22,198037.0,46.9348,46.9781,46.9348,46.9694,198037.0
2019-11-07 14:00:00,54.22,54.27,54.21,54.27,147773.0,46.9694,47.0128,46.9608,47.0128,147773.0
2019-11-07 14:05:00,54.26,54.3,54.25,54.27,86061.0,47.0041,47.0387,46.9954,47.0128,86061.0
2019-11-07 14:10:00,54.28,54.32,54.26,54.3,143555.0,47.0214,47.0561,47.0041,47.0387,143555.0
2019-11-07 14:15:00,54.3,54.32,54.29,54.3,152454.0,47.0387,47.0561,47.0301,47.0387,152454.0
2019-11-07 14:20:00,54.3,54.31,54.24,54.25,117091.0,47.0387,47.0474,46.9868,46.9954,117091.0
2019-11-07 14:25:00,54.25,54.27,54.23,54.23,121583.0,46.9954,47.0128,46.9781,46.9781,121583.0
2019-11-07 14:30:00,54.23,54.24,54.15,54.15,219321.0,46.9781,46.9868,46.9088,46.9088,219321.0
2019-11-07 14:35:00,54.16,54.17,54.14,54.16,209568.0,46.9175,46.9261,46.9001,46.9175,209568.0
2019-11-07 14:40:00,54.16,54.19,53.96,54.06,436863.0,46.9175,46.9434,46.7442,46.8308,436863.0
2019-11-07 14:45:00,54.05,54.13,54.05,54.1,247718.0,46.8222,46.8915,46.8222,46.8655,247718.0
2019-11-07 14:50:00,54.1,54.12,54.05,54.1,220737.0,46.8655,46.8828,46.8222,46.8655,220737.0
2019-11-07 14:55:00,54.09,54.11,54.08,54.1,109577.0,46.8568,46.8741,46.8482,46.8655,109577.0
2019-11-07 15:00:00,54.1,54.12,54.08,54.08,172312.0,46.8655,46.8828,46.8482,46.8482,172312.0
2019-11-07 15:05:00,54.09,54.12,54.06,54.09,175452.0,46.8568,46.8828,46.8308,46.8568,175452.0
2019-11-07 15:10:00,54.09,54.1,54.04,54.07,164442.0,46.8568,46.8655,46.8135,46.8395,164442.0
2019-11-07 15:15:00,54.07,54.07,53.98,54.01,173203.0,46.8395,46.8395,46.7615,46.7875,173203.0
2019-11-07 15:20:00,54.02,54.06,53.98,53.98,174947.0,46.7962,46.8308,46.7615,46.7615,174947.0
2019-11-07 15:25:00,53.98,54.08,53.98,54.07,172997.0,46.7615,46.8482,46.7615,46.8395,172997.0
2019-11-07 15:30:00,54.07,54.1,54.04,54.1,240964.0,46.8395,46.8655,46.8135,46.8655,240964.0
2019-11-07 15:35:00,54.09,54.14,54.08,54.11,241632.0,46.8568,46.9001,46.8482,46.8741,241632.0
2019-11-07 15:40:00,54.11,54.11,54.01,54.01,275707.0,46.8741,46.8741,46.7875,46.7875,275707.0
2019-11-07 15:45:00,54.01,54.12,53.99,54.12,331922.0,46.7875,46.8828,46.7702,46.8828,331922.0
2019-11-07 15:50:00,54.12,54.14,53.97,53.99,528966.0,46.8828,46.9001,46.7529,46.7702,528966.0
2019-11-07 15:55:00,53.99,54.01,53.93,54.01,1355477.0,46.7702,46.7875,46.7182,46.7875,1355477.0
2019-11-08 09:30:00,53.83,53.92,53.77,53.83,241533.0,46.6316,46.7096,46.5796,46.6316,241533.0
2019-11-08 09:35:00,53.83,53.91,53.76,53.85,228229.0,46.6316,46.7009,46.571,46.6489,228229.0
2019-11-08 09:40:00,53.84,53.84,53.73,53.75,150167.0,46.6403,46.6403,46.545,46.5623,150167.0
2019-11-08 09:45:00,53.75,53.87,53.72,53.85,199355.0,46.5623,46.6662,46.5363,46.6489,199355.0
2019-11-08 09:50:00,53.85,53.89,53.77,53.79,172589.0,46.6489,46.6836,46.5796,46.5969,172589.0
2019-11-08 09:55:00,53.78,53.83,53.62,53.64,396010.0,46.5883,46.6316,46.4497,46.467,396010.0
2019-11-08 10:00:00,53.64,53.75,53.56,53.64,232315.0,46.467,46.5623,46.3977,46.467,232315.0
2019-11-08 10:05:00,53.64,53.68,53.61,53.65,112826.0,46.467,46.5016,46.441,46.4757,112826.0
2019-11-08 10:10:00,53.65,53.83,53.64,53.8,115034.0,46.4757,46.6316,46.467,46.6056,115034.0
2019-11-08 10:15:00,53.81,53.82,53.74,53.81,141813.0,46.6143,46.6229,46.5536,46.6143,141813.0
2019-11-08 10:20:00,53.82,53.83,53.78,53.82,132594.0,46.6229,46.6316,46.5883,46.6229,132594.0
2019-11-08 10:25:00,53.82,53.83,53.72,53.76,138296.0,46.6229,46.6316,46.5363,46.571,138296.0
2019-11-08 10:30:00,53.75,53.76,53.69,53.73,90194.0,46.5623,46.571,46.5103,46.545,90194.0
2019-11-08 10:35:00,53.72,53.73,53.61,53.65,106456.0,46.5363,46.545,46.441,46.4757,106456.0
2019-11-08 10:40:00,53.65,53.81,53.65,53.8,131598.0,46.4757,46.6143,46.4757,46.6056,131598.0
2019-11-08 10:45:00,53.8,53.86,53.79,53.85,118805.0,46.6056,46.6576,46.5969,46.6489,118805.0
2019-11-08 10:50:00,53.84,53.86,53.81,53.86,49410.0,46.6403,46.6576,46.6143,46.6576,49410.0
2019-11-08 10:55:00,53.86,53.86,53.75,53.78,67932.0,46.6576,46.6576,46.5623,46.5883,67932.0
2019-11-08 11:00:00,53.78,53.85,53.77,53.83,77943.0,46.5883,46.6489,46.5796,46.6316,77943.0
2019-11-08 11:05:00,53.83,53.87,53.81,53.86,65772.0,46.6316,46.6662,46.6143,46.6576,65772.0
2019-11-08 11:10:00,53.86,53.95,53.85,53.94,97081.0,46.6576,46.7355,46.6489,46.7269,97081.0
2019-11-08 11:15:00,53.93,53.97,53.9,53.93,153830.0,46.7182,46.7529,46.6922,46.7182,153830.0
2019-11-08 11:20:00,53.93,53.95,53.87,53.92,112064.0,46.7182,46.7355,46.6662,46.7096,112064.0
2019-11-08 11:25:00,53.92,54.01,53.92,54.01,151354.0,46.7096,46.7875,46.7096,46.7875,151354.0
2019-11-08 11:30:00,54.0,54.05,53.97,54.05,169490.0,46.7789,46.8222,46.7529,46.8222,169490.0
2019-11-08 11:35:00,54.05,54.1,54.01,54.1,134876.0,46.8222,46.8655,46.7875,46.8655,134876.0
2019-11-08 11:40:00,54.1,54.14,54.08,54.12,97626.0,46.8655,46.9001,46.8482,46.8828,97626.0
2019-11-08 11:45:00,54.12,54.17,54.1,54.11,107243.0,46.8828,46.9261,46.8655,46.8741,107243.0
2019-11-08 11:50:00,54.11,54.14,54.09,54.12,82326.0,46.8741,46.9001,46.8568,46.8828,82326.0
2019-11-08 11:55:00,54.12,54.18,54.1,54.15,83830.0,46.8828,46.9348,46.8655,46.9088,83830.0
2019-11-08 12:00:00,54.15,54.17,54.09,54.12,86938.0,46.9088,46.9261,46.8568,46.8828,86938.0
2019-11-08 12:05:00,54.12,54.15,54.11,54.14,57119.0,46.8828,46.9088,46.8741,46.9001,57119.0
2019-11-08 12:10:00,54.15,54.22,54.14,54.22,134813.0,46.9088,46.9694,46.9001,46.9694,134813.0
2019-11-08 12:15:00,54.21,54.22,54.16,54.19,84400.0,46.9608,46.9694,46.9175,46.9434,84400.0
2019-11-08 12:20:00,54.19,54.2,54.13,54.14,132853.0,46.9434,46.9521,46.8915,46.9001,132853.0
2019-11-08 12:25:00,54.14,54.2,54.13,54.2,78525.0,46.9001,46.9521,46.8915,46.9521,78525.0
2019-11-08 12:30:00,54.19,54.19,54.14,54.15,95880.0,46.9434,46.9434,46.9001,46.9088,95880.0
2019-11-08 12:35:00,54.14,54.14,54.1,54.12,81971.0,46.9001,46.9001,46.8655,46.8828,81971.0
2019-11-08 12:40:00,54.12,54.17,54.1,54.16,73556.0,46.8828,46.9261,46.8655,46.9175,73556.0
2019-11-08 12:45:00,54.17,54.17,54.09,54.11,98476.0,46.9261,46.9261,46.8568,46.8741,98476.0
2019-11-08 12:50:00,54.11,54.15,54.1,54.14,85932.0,46.8741,46.9088,46.8655,46.9001,85932.0
2019-11-08 12:55:00,54.15,54.2,54.13,54.2,72617.0,46.9088,46.9521,46.8915,46.9521,72617.0
2019-11-08 13:00:00,54.19,54.22,54.18,54.22,111176.0,46.9434,46.9694,46.9348,46.9694,111176.0
2019-11-08 13:05:00,54.22,54.23,54.18,54.19,136524.0,46.9694,46.9781,46.9348,46.9434,136524.0
2019-11-08 13:10:00,54.19,54.21,54.17,54.18,73405.0,46.9434,46.9608,46.9261,46.9348,73405.0
2019-11-08 13:15:00,54.19,54.2,54.17,54.18,58721.0,46.9434,46.9521,46.9261,46.9348,58721.0
2019-11-08 13:20:00,54.18,54.2,54.16,54.18,51437.0,46.9348,46.9521,46.9175,46.9348,51437.0
2019-11-08 13:25:00,54.19,54.22,54.17,54.21,71279.0,46.9434,46.9694,46.9261,46.9608,71279.0
2019-11-08 13:30:00,54.22,54.23,54.21,54.22,96482.0,46.9694,46.9781,46.9608,46.9694,96482.0
2019-11-08 13:35:00,54.22,54.22,54.16,54.16,138266.0,46.9694,46.9694,46.9175,46.9175,138266.0
2019-11-08 13:40:00,54.16,54.18,54.13,54.13,126964.0,46.9175,46.9348,46.8915,46.8915,126964.0
2019-11-08 13:45:00,54.13,54.14,54.04,54.08,118281.0,46.8915,46.9001,46.8135,46.8482,118281.0
2019-11-08 13:50:00,54.08,54.08,53.99,54.01,87976.0,46.8482,46.8482,46.7702,46.7875,87976.0
2019-11-08 13:55:00,54.0,54.02,53.99,54.01,142406.0,46.7789,46.7962,46.7702,46.7875,142406.0
2019-11-08 14:00:00,54.02,54.06,54.0,54.05,127739.0,46.7962,46.8308,46.7789,46.8222,127739.0
2019-11-08 14:05:00,54.05,54.05,53.96,54.01,110700.0,46.8222,46.8222,46.7442,46.7875,110700.0
2019-11-08 14:10:00,54.01,54.01,53.94,53.95,81936.0,46.7875,46.7875,46.7269,46.7355,81936.0
2019-11-08 14:15:00,53.95,53.98,53.92,53.97,124424.0,46.7355,46.7615,46.7096,46.7529,124424.0
2019-11-08 14:20:00,53.98,53.98,53.89,53.91,96839.0,46.7615,46.7615,46.6836,46.7009,96839.0
2019-11-08 14:25:00,53.91,53.92,53.83,53.83,112818.0,46.7009,46.7096,46.6316,46.6316,112818.0
2019-11-08 14:30:00,53.83,53.85,53.8,53.84,107962.0,46.6316,46.6489,46.6056,46.6403,107962.0
2019-11-08 14:35:00,53.84,53.89,53.82,53.87,109120.0,46.6403,46.6836,46.6229,46.6662,109120.0
2019-11-08 14:40:00,53.87,53.96,53.86,53.95,103069.0,46.6662,46.7442,46.6576,46.7355,103069.0
2019-11-08 14:45:00,53.96,53.96,53.91,53.93,109721.0,46.7442,46.7442,46.7009,46.7182,109721.0
2019-11-08 14:50:00,53.94,53.97,53.92,53.93,103231.0,46.7269,46.7529,46.7096,46.7182,103231.0
2019-11-08 14:55:00,53.93,53.95,53.91,53.91,90658.0,46.7182,46.7355,46.7009,46.7009,90658.0
2019-11-08 15:00:00,53.91,53.98,53.91,53.97,149634.0,46.7009,46.7615,46.7009,46.7529,149634.0
2019-11-08 15:05:00,53.96,54.01,53.96,54.01,127006.0,46.7442,46.7875,46.7442,46.7875,127006.0
2019-11-08 15:10:00,54.01,54.02,53.99,54.01,72056.0,46.7875,46.7962,46.7702,46.7875,72056.0
2019-11-08 15:15:00,54.01,54.04,54.0,54.04,117543.0,46.7875,46.8135,46.7789,46.8135,117543.0
2019-11-08 15:20:00,54.04,54.06,54.02,54.04,144782.0,46.8135,46.8308,46.7962,46.8135,144782.0
2019-11-08 15:25:00,54.04,54.07,54.01,54.02,95341.0,46.8135,46.8395,46.7875,46.7962,95341.0
2019-11-08 15:30:00,54.03,54.09,54.02,54.05,157083.0,46.8048,46.8568,46.7962,46.8222,157083.0
2019-11-08 15:35:00,54.05,54.07,54.03,54.07,133395.0,46.8222,46.8395,46.8048,46.8395,133395.0
2019-11-08 15:40:00,54.06,54.07,54.02,54.05,150135.0,46.8308,46.8395,46.7962,46.8222,150135.0
2019-11-08 15:45:00,54.04,54.04,53.98,54.01,214443.0,46.8135,46.8135,46.7615,46.7875,214443.0
2019-11-08 15:50:00,54.0,54.08,54.0,54.04,374068.0,46.7789,46.8482,46.7789,46.8135,374068.0
2019-11-08 15:55:00,54.05,54.11,53.99,54.09,990614.0,46.8222,46.8741,46.7702,46.8568,990614.0
2019-11-11 09:30:00,53.79,53.98,53.73,53.95,237094.0,46.5969,46.7615,46.545,46.7355,237094.0
2019-11-11 09:35:00,53.95,53.98,53.8,53.84,140881.0,46.7355,46.7615,46.6056,46.6403,140881.0
2019-11-11 09:40:00,53.85,53.87,53.73,53.84,121465.0,46.6489,46.6662,46.545,46.6403,121465.0
2019-11-11 09:45:00,53.84,53.89,53.81,53.86,154602.0,46.6403,46.6836,46.6143,46.6576,154602.0
2019-11-11 09:50:00,53.86,53.9,53.83,53.84,119646.0,46.6576,46.6922,46.6316,46.6403,119646.0
2019-11-11 09:55:00,53.84,53.85,53.79,53.82,99119.0,46.6403,46.6489,46.5969,46.6229,99119.0
2019-11-11 10:00:00,53.82,53.83,53.74,53.76,173669.0,46.6229,46.6316,46.5536,46.571,173669.0
2019-11-11 10:05:00,53.77,53.8,53.75,53.76,78709.0,46.5796,46.6056,46.5623,46.571,78709.0
2019-11-11 10:10:00,53.77,53.81,53.76,53.76,331056.0,46.5796,46.6143,46.571,46.571,331056.0
2019-11-11 10:15:00,53.76,53.81,53.76,53.78,115692.0,46.571,46.6143,46.571,46.5883,115692.0
2019-11-11 10:20:00,53.78,53.81,53.77,53.79,83004.0,46.5883,46.6143,46.5796,46.5969,83004.0
2019-11-11 10:25:00,53.79,53.82,53.78,53.8,221867.0,46.5969,46.6229,46.5883,46.6056,221867.0
2019-11-11 10:30:00,53.8,53.82,53.77,53.8,115987.0,46.6056,46.6229,46.5796,46.6056,115987.0
2019-11-11 10:35:00,53.81,53.82,53.78,53.8,110048.0,46.6143,46.6229,46.5883,46.6056,110048.0
2019-11-11 10:40:00,53.8,53.81,53.75,53.79,71725.0,46.6056,46.6143,46.5623,46.5969,71725.0
2019-11-11 10:45:00,53.79,53.81,53.77,53.8,82033.0,46.5969,46.6143,46.5796,46.6056,82033.0
2019-11-11 10:50:00,53.81,53.82,53.79,53.8,110094.0,46.6143,46.6229,46.5969,46.6056,110094.0
2019-11-11 10:55:00,53.8,53.84,53.8,53.81,148676.0,46.6056,46.6403,46.6056,46.6143,148676.0
2019-11-11 11:00:00,53.8,53.93,53.8,53.9,141652.0,46.6056,46.7182,46.6056,46.6922,141652.0
2019-11-11 11:05:00,53.9,53.9,53.8,53.8,127002.0,46.6922,46.6922,46.6056,46.6056,127002.0
2019-11-11 11:10:00,53.8,53.86,53.79,53.85,100458.0,46.6056,46.6576,46.5969,46.6489,100458.0
2019-11-11 11:15:00,53.85,53.85,53.79,53.82,72041.0,46.6489,46.6489,46.5969,46.6229,72041.0
2019-11-11 11:20:00,53.83,53.83,53.77,53.78,85799.0,46.6316,46.6316,46.5796,46.5883,85799.0
2019-11-11 11:25:00,53.78,53.84,53.78,53.82,67976.0,46.5883,46.6403,46.5883,46.6229,67976.0
2019-11-11 11:30:00,53.82,53.83,53.73,53.75,126335.0,46.6229,46.6316,46.545,46.5623,126335.0
2019-11-11 11:35:00,53.76,53.81,53.75,53.8,111912.0,46.571,46.6143,46.5623,46.6056,111912.0
2019-11-11 11:40:00,53.8,53.83,53.79,53.81,68467.0,46.6056,46.6316,46.5969,46.6143,68467.0
2019-11-11 11:45:00,53.81,53.85,53.8,53.84,83812.0,46.6143,46.6489,46.6056,46.6403,83812.0
2019-11-11 11:50:00,53.84,53.88,53.81,53.87,78070.0,46.6403,46.6749,46.6143,46.6662,78070.0
2019-11-11 11:55:00,53.87,53.9,53.85,53.89,80450.0,46.6662,46.6922,46.6489,46.6836,80450.0
2019-11-11 12:00:00,53.9,53.96,53.89,53.94,71552.0,46.6922,46.7442,46.6836,46.7269,71552.0
2019-11-11 12:05:00,53.94,53.95,53.91,53.92,44364.0,46.7269,46.7355,46.7009,46.7096,44364.0
2019-11-11 12:10:00,53.91,53.94,53.91,53.91,73117.0,46.7009,46.7269,46.7009,46.7009,73117.0
2019-11-11 12:15:00,53.92,53.95,53.91,53.93,55046.0,46.7096,46.7355,46.7009,46.7182,55046.0
2019-11-11 12:20:00,53.92,53.93,53.89,53.93,64980.0,46.7096,46.7182,46.6836,46.7182,64980.0
2019-11-11 12:25:00,53.92,54.0,53.92,54.0,65530.0,46.7096,46.7789,46.7096,46.7789,65530.0
2019-11-11 12:30:00,53.99,54.0,53.94,53.95,70312.0,46.7702,46.7789,46.7269,46.7355,70312.0
2019-11-11 12:35:00,53.95,53.98,53.94,53.96,53113.0,46.7355,46.7615,46.7269,46.7442,53113.0
2019-11-11 12:40:00,53.96,53.97,53.93,53.93,58759.0,46.7442,46.7529,46.7182,46.7182,58759.0
2019-11-11 12:45:00,53.93,53.94,53.91,53.93,50142.0,46.7182,46.7269,46.7009,46.7182,50142.0
2019-11-11 12:50:00,53.92,53.93,53.89,53.92,70609.0,46.7096,46.7182,46.6836,46.7096,70609.0
2019-11-11 12:55:00,53.93,53.93,53.89,53.91,65210.0,46.7182,46.7182,46.6836,46.7009,65210.0
2019-11-11 13:00:00,53.91,53.95,53.91,53.93,57457.0,46.7009,46.7355,46.7009,46.7182,57457.0
2019-11-11 13:05:00,53.93,53.96,53.92,53.93,51381.0,46.7182,46.7442,46.7096,46.7182,51381.0
2019-11-11 13:10:00,53.93,53.94,53.9,53.92,62636.0,46.7182,46.7269,46.6922,46.7096,62636.0
2019-11-11 13:15:00,53.91,53.95,53.9,53.93,65102.0,46.7009,46.7355,46.6922,46.7182,65102.0
2019-11-11 13:20:00,53.94,53.97,53.92,53.94,62628.0,46.7269,46.7529,46.7096,46.7269,62628.0
2019-11-11 13:25:00,53.94,53.98,53.94,53.97,74847.0,46.7269,46.7615,46.7269,46.7529,74847.0
2019-11-11 13:30:00,53.97,53.97,53.94,53.97,48846.0,46.7529,46.7529,46.7269,46.7529,48846.0
2019-11-11 13:35:00,53.97,54.0,53.96,53.99,68903.0,46.7529,46.7789,46.7442,46.7702,68903.0
2019-11-11 13:40:00,53.99,54.04,53.98,54.03,118479.0,46.7702,46.8135,46.7615,46.8048,118479.0
2019-11-11 13:45:00,54.03,54.04,54.0,54.02,85443.0,46.8048,46.8135,46.7789,46.7962,85443.0
2019-11-11 13:50:00,54.02,54.04,54.0,54.02,108764.0,46.7962,46.8135,46.7789,46.7962,108764.0
2019-11-11 13:55:00,54.02,54.06,54.0,54.06,74656.0,46.7962,46.8308,46.7789,46.8308,74656.0
2019-11-11 14:00:00,54.06,54.08,54.05,54.08,66995.0,46.8308,46.8482,46.8222,46.8482,66995.0
2019-11-11 14:05:00,54.08,54.14,54.08,54.14,136200.0,46.8482,46.9001,46.8482,46.9001,136200.0
2019-11-11 14:10:00,54.14,54.14,54.1,54.12,82717.0,46.9001,46.9001,46.8655,46.8828,82717.0
2019-11-11 14:15:00,54.12,54.12,54.1,54.12,60801.0,46.8828,46.8828,46.8655,46.8828,60801.0
2019-11-11 14:20:00,54.11,54.12,54.09,54.09,105652.0,46.8741,46.8828,46.8568,46.8568,105652.0
2019-11-11 14:25:00,54.09,54.12,54.05,54.05,89693.0,46.8568,46.8828,46.8222,46.8222,89693.0
2019-11-11 14:30:00,54.05,54.07,54.03,54.07,78306.0,46.8222,46.8395,46.8048,46.8395,78306.0
2019-11-11 14:35:00,54.07,54.09,54.04,54.08,134587.0,46.8395,46.8568,46.8135,46.8482,134587.0
2019-11-11 14:40:00,54.09,54.1,54.07,54.09,75502.0,46.8568,46.8655,46.8395,46.8568,75502.0
2019-11-11 14:45:00,54.09,54.1,54.06,54.08,85966.0,46.8568,46.8655,46.8308,46.8482,85966.0
2019-11-11 14:50:00,54.08,54.09,54.06,54.07,95581.0,46.8482,46.8568,46.8308,46.8395,95581.0
2019-11-11 14:55:00,54.07,54.09,54.03,54.05,115773.0,46.8395,46.8568,46.8048,46.8222,115773.0
2019-11-11 15:00:00,54.05,54.09,54.03,54.08,102849.0,46.8222,46.8568,46.8048,46.8482,102849.0
2019-11-11 15:05:00,54.08,54.08,54.05,54.07,81156.0,46.8482,46.8482,46.8222,46.8395,81156.0
2019-11-11 15:10:00,54.06,54.08,54.05,54.08,83687.0,46.8308,46.8482,46.8222,46.8482,83687.0
2019-11-11 15:15:00,54.07,54.08,54.03,54.04,102979.0,46.8395,46.8482,46.8048,46.8135,102979.0
2019-11-11 15:20:00,54.03,54.07,54.02,54.05,139794.0,46.8048,46.8395,46.7962,46.8222,139794.0
2019-11-11 15:25:00,54.05,54.08,54.03,54.04,105046.0,46.8222,46.8482,46.8048,46.8135,105046.0
2019-11-11 15:30:00,54.04,54.08,54.03,54.04,149986.0,46.8135,46.8482,46.8048,46.8135,149986.0
2019-11-11 15:35:00,54.04,54.05,53.99,54.0,246707.0,46.8135,46.8222,46.7702,46.7789,246707.0
2019-11-11 15:40:00,54.0,54.01,53.97,54.0,126490.0,46.7789,46.7875,46.7529,46.7789,126490.0
2019-11-11 15:45:00,53.99,54.0,53.98,54.0,160121.0,46.7702,46.7789,46.7615,46.7789,160121.0
2019-11-11 15:50:00,54.0,54.02,53.97,54.0,345929.0,46.7789,46.7962,46.7529,46.7789,345929.0
2019-11-11 15:55:00,54.0,54.07,53.99,54.06,494233.0,46.7789,46.8395,46.7702,46.8308,494233.0
2019-11-12 09:30:00,53.75,53.78,53.63,53.65,419158.0,46.5623,46.5883,46.4583,46.4757,419158.0
2019-11-12 09:35:00,53.64,53.88,53.62,53.84,313371.0,46.467,46.6749,46.4497,46.6403,313371.0
2019-11-12 09:40:00,53.85,53.87,53.78,53.8,185886.0,46.6489,46.6662,46.5883,46.6056,185886.0
2019-11-12 09:45:00,53.81,53.9,53.81,53.9,231121.0,46.6143,46.6922,46.6143,46.6922,231121.0
2019-11-12 09:50:00,53.9,53.96,53.89,53.92,239003.0,46.6922,46.7442,46.6836,46.7096,239003.0
2019-11-12 09:55:00,53.93,53.99,53.92,53.92,195448.0,46.7182,46.7702,46.7096,46.7096,195448.0
2019-11-12 10:00:00,53.92,53.96,53.85,53.86,127841.0,46.7096,46.7442,46.6489,46.6576,127841.0
2019-11-12 10:05:00,53.86,53.99,53.85,53.98,145177.0,46.6576,46.7702,46.6489,46.7615,145177.0
2019-11-12 10:10:00,53.98,54.03,53.94,53.98,269116.0,46.7615,46.8048,46.7269,46.7615,269116.0
2019-11-12 10:15:00,53.98,53.99,53.88,53.9,126265.0,46.7615,46.7702,46.6749,46.6922,126265.0
2019-11-12 10:20:00,53.89,53.95,53.88,53.91,134241.0,46.6836,46.7355,46.6749,46.7009,134241.0
2019-11-12 10:25:00,53.91,53.91,53.84,53.89,112608.0,46.7009,46.7009,46.6403,46.6836,112608.0
2019-11-12 10:30:00,53.89,53.92,53.86,53.91,142524.0,46.6836,46.7096,46.6576,46.7009,142524.0
2019-11-12 10:35:00,53.91,54.01,53.91,53.99,121791.0,46.7009,46.7875,46.7009,46.7702,121791.0
2019-11-12 10:40:00,54.0,54.05,53.99,54.05,123836.0,46.7789,46.8222,46.7702,46.8222,123836.0
2019-11-12 10:45:00,54.05,54.07,54.03,54.04,110940.0,46.8222,46.8395,46.8048,46.8135,110940.0
2019-11-12 10:50:00,54.04,54.07,54.02,54.02,163781.0,46.8135,46.8395,46.7962,46.7962,163781.0
2019-11-12 10:55:00,54.02,54.04,53.87,53.87,104156.0,46.7962,46.8135,46.6662,46.6662,104156.0
2019-11-12 11:00:00,53.88,53.93,53.85,53.89,149156.0,46.6749,46.7182,46.6489,46.6836,149156.0
2019-11-12 11:05:00,53.9,54.02,53.89,53.98,130553.0,46.6922,46.7962,46.6836,46.7615,130553.0
2019-11-12 11:10:00,53.99,53.99,53.88,53.91,150170.0,46.7702,46.7702,46.6749,46.7009,150170.0
2019-11-12 11:15:00,53.91,53.98,53.88,53.96,104489.0,46.7009,46.7615,46.6749,46.7442,104489.0
2019-11-12 11:20:00,53.97,53.97,53.89,53.9,94319.0,46.7529,46.7529,46.6836,46.6922,94319.0
2019-11-12 11:25:00,53.9,53.91,53.84,53.9,151908.0,46.6922,46.7009,46.6403,46.6922,151908.0
2019-11-12 11:30:00,53.9,53.97,53.89,53.95,95204.0,46.6922,46.7529,46.6836,46.7355,95204.0
2019-11-12 11:35:00,53.95,53.99,53.94,53.98,90305.0,46.7355,46.7702,46.7269,46.7615,90305.0
2019-11-12 11:40:00,53.98,54.05,53.97,54.05,134258.0,46.7615,46.8222,46.7529,46.8222,134258.0
2019-11-12 11:45:00,54.05,54.05,54.0,54.03,115524.0,46.8222,46.8222,46.7789,46.8048,115524.0
2019-11-12 11:50:00,54.03,54.05,53.98,54.03,119090.0,46.8048,46.8222,46.7615,46.8048,119090.0
2019-11-12 11:55:00,54.03,54.04,54.0,54.01,123863.0,46.8048,46.8135,46.7789,46.7875,123863.0
2019-11-12 12:00:00,54.02,54.04,53.98,54.0,193447.0,46.7962,46.8135,46.7615,46.7789,193447.0
2019-11-12 12:05:00,54.0,54.02,53.97,54.0,147430.0,46.7789,46.7962,46.7529,46.7789,147430.0
2019-11-12 12:10:00,54.0,54.05,53.98,54.0,70908.0,46.7789,46.8222,46.7615,46.7789,70908.0
2019-11-12 12:15:00,54.0,54.0,53.92,53.93,59145.0,46.7789,46.7789,46.7096,46.7182,59145.0
2019-11-12 12:20:00,53.93,53.95,53.9,53.91,62150.0,46.7182,46.7355,46.6922,46.7009,62150.0
2019-11-12 12:25:00,53.92,53.96,53.9,53.96,88090.0,46.7096,46.7442,46.6922,46.7442,88090.0
2019-11-12 12:30:00,53.95,53.98,53.92,53.96,61428.0,46.7355,46.7615,46.7096,46.7442,61428.0
2019-11-12 12:35:00,53.96,53.98,53.95,53.96,48706.0,46.7442,46.7615,46.7355,46.7442,48706.0
2019-11-12 12:40:00,53.97,53.97,53.9,53.91,58649.0,46.7529,46.7529,46.6922,46.7009,58649.0
2019-11-12 12:45:00,53.91,53.91,53.87,53.88,104204.0,46.7009,46.7009,46.6662,46.6749,104204.0
2019-11-12 12:50:00,53.87,53.92,53.85,53.91,95055.0,46.6662,46.7096,46.6489,46.7009,95055.0
2019-11-12 12:55:00,53.92,53.97,53.91,53.94,48586.0,46.7096,46.7529,46.7009,46.7269,48586.0
2019-11-12 13:00:00,53.94,53.97,53.93,53.94,74331.0,46.7269,46.7529,46.7182,46.7269,74331.0
2019-11-12 13:05:00,53.94,53.99,53.94,53.98,35702.0,46.7269,46.7702,46.7269,46.7615,35702.0
2019-11-12 13:10:00,53.99,54.0,53.97,53.98,81737.0,46.7702,46.7789,46.7529,46.7615,81737.0
2019-11-12 13:15:00,53.98,54.0,53.96,53.97,46273.0,46.7615,46.7789,46.7442,46.7529,46273.0
2019-11-12 13:20:00,53.98,54.0,53.97,53.99,103495.0,46.7615,46.7789,46.7529,46.7702,103495.0
2019-11-12 13:25:00,53.98,54.0,53.96,53.98,159278.0,46.7615,46.7789,46.7442,46.7615,159278.0
2019-11-12 13:30:00,53.98,54.05,53.98,54.05,150030.0,46.7615,46.8222,46.7615,46.8222,150030.0
2019-11-12 13:35:00,54.05,54.06,54.02,54.05,364639.0,46.8222,46.8308,46.7962,46.8222,364639.0
2019-11-12 13:40:00,54.05,54.05,54.0,54.05,290084.0,46.8222,46.8222,46.7789,46.8222,290084.0
2019-11-12 13:45:00,54.05,54.07,54.03,54.07,158169.0,46.8222,46.8395,46.8048,46.8395,158169.0
2019-11-12 13:50:00,54.06,54.07,54.04,54.07,199551.0,46.8308,46.8395,46.8135,46.8395,199551.0
2019-11-12 13:55:00,54.07,54.12,54.06,54.11,93279.0,46.8395,46.8828,46.8308,46.8741,93279.0
2019-11-12 14:00:00,54.1,54.13,54.06,54.09,353287.0,46.8655,46.8915,46.8308,46.8568,353287.0
2019-11-12 14:05:00,54.08,54.09,54.02,54.04,111689.0,46.8482,46.8568,46.7962,46.8135,111689.0
2019-11-12 14:10:00,54.04,54.08,53.99,54.0,137134.0,46.8135,46.8482,46.7702,46.7789,137134.0
2019-11-12 14:15:00,54.0,54.03,53.98,54.0,89597.0,46.7789,46.8048,46.7615,46.7789,89597.0
2019-11-12 14:20:00,54.0,54.04,53.98,54.03,99797.0,46.7789,46.8135,46.7615,46.8048,99797.0
2019-11-12 14:25:00,54.03,54.06,54.01,54.04,110583.0,46.8048,46.8308,46.7875,46.8135,110583.0
2019-11-12 14:30:00,54.03,54.08,54.02,54.04,174077.0,46.8048,46.8482,46.7962,46.8135,174077.0
2019-11-12 14:35:00,54.03,54.06,54.02,54.04,182052.0,46.8048,46.8308,46.7962,46.8135,182052.0
2019-11-12 14:40:00,54.04,54.09,54.02,54.03,142619.0,46.8135,46.8568,46.7962,46.8048,142619.0
2019-11-12 14:45:00,54.03,54.13,54.02,54.11,206791.0,46.8048,46.8915,46.7962,46.8741,206791.0
2019-11-12 14:50:00,54.12,54.12,53.99,53.99,235672.0,46.8828,46.8828,46.7702,46.7702,235672.0
2019-11-12 14:55:00,53.98,54.01,53.95,53.97,226454.0,46.7615,46.7875,46.7355,46.7529,226454.0
2019-11-12 15:00:00,53.97,54.02,53.97,53.97,175123.0,46.7529,46.7962,46.7529,46.7529,175123.0
2019-11-12 15:05:00,53.97,54.04,53.97,54.03,126014.0,46.7529,46.8135,46.7529,46.8048,126014.0
2019-11-12 15:10:00,54.02,54.06,54.01,54.05,140559.0,46.7962,46.8308,46.7875,46.8222,140559.0
2019-11-12 15:15:00,54.05,54.06,54.02,54.06,207239.0,46.8222,46.8308,46.7962,46.8308,207239.0
2019-11-12 15:20:00,54.05,54.09,54.04,54.09,162116.0,46.8222,46.8568,46.8135,46.8568,162116.0
2019-11-12 15:25:00,54.09,54.15,54.08,54.14,237012.0,46.8568,46.9088,46.8482,46.9001,237012.0
2019-11-12 15:30:00,54.14,54.2,54.12,54.19,281747.0,46.9001,46.9521,46.8828,46.9434,281747.0
2019-11-12 15:35:00,54.18,54.2,54.1,54.18,399059.0,46.9348,46.9521,46.8655,46.9348,399059.0
2019-11-12 15:40:00,54.19,54.22,54.15,54.16,202971.0,46.9434,46.9694,46.9088,46.9175,202971.0
2019-11-12 15:45:00,54.16,54.19,54.15,54.19,225137.0,46.9175,46.9434,46.9088,46.9434,225137.0
2019-11-12 15:50:00,54.19,54.21,54.17,54.19,315354.0,46.9434,46.9608,46.9261,46.9434,315354.0
2019-11-12 15:55:00,54.19,54.24,54.16,54.23,800316.0,46.9434,46.9868,46.9175,46.9781,800316.0
2019-11-13 09:30:00,53.81,53.83,53.43,53.48,493527.0,46.6143,46.6316,46.2851,46.3284,493527.0
2019-11-13 09:35:00,53.47,53.73,53.44,53.66,314591.0,46.3197,46.545,46.2937,46.4843,314591.0
2019-11-13 09:40:00,53.65,53.71,53.59,53.66,118771.0,46.4757,46.5276,46.4237,46.4843,118771.0
2019-11-13 09:45:00,53.66,53.76,53.65,53.66,122529.0,46.4843,46.571,46.4757,46.4843,122529.0
2019-11-13 09:50:00,53.66,53.7,53.62,53.69,189083.0,46.4843,46.519,46.4497,46.5103,189083.0
2019-11-13 09:55:00,53.68,53.75,53.66,53.72,130168.0,46.5016,46.5623,46.4843,46.5363,130168.0
2019-11-13 10:00:00,53.72,53.77,53.65,53.74,122570.0,46.5363,46.5796,46.4757,46.5536,122570.0
2019-11-13 10:05:00,53.75,53.83,53.74,53.8,153227.0,46.5623,46.6316,46.5536,46.6056,153227.0
2019-11-13 10:10:00,53.81,53.81,53.64,53.65,192893.0,46.6143,46.6143,46.467,46.4757,192893.0
2019-11-13 10:15:00,53.66,53.67,53.59,53.63,233289.0,46.4843,46.493,46.4237,46.4583,233289.0
2019-11-13 10:20:00,53.64,53.73,53.62,53.63,93378.0,46.467,46.545,46.4497,46.4583,93378.0
2019-11-13 10:25:00,53.63,53.68,53.61,53.67,132739.0,46.4583,46.5016,46.441,46.493,132739.0
2019-11-13 10:30:00,53.67,53.7,53.58,53.59,253113.0,46.493,46.519,46.415,46.4237,253113.0
2019-11-13 10:35:00,53.58,53.67,53.52,53.66,129516.0,46.415,46.493,46.363,46.4843,129516.0
2019-11-13 10:40:00,53.66,53.71,53.64,53.7,73104.0,46.4843,46.5276,46.467,46.519,73104.0
2019-11-13 10:45:00,53.71,53.75,53.68,53.73,173568.0,46.5276,46.5623,46.5016,46.545,173568.0
2019-11-13 10:50:00,53.73,53.77,53.71,53.74,110029.0,46.545,46.5796,46.5276,46.5536,110029.0
2019-11-13 10:55:00,53.75,53.76,53.69,53.7,128990.0,46.5623,46.571,46.5103,46.519,128990.0
2019-11-13 11:00:00,53.71,53.71,53.66,53.66,122559.0,46.5276,46.5276,46.4843,46.4843,122559.0
2019-11-13 11:05:00,53.66,53.71,53.65,53.67,101714.0,46.4843,46.5276,46.4757,46.493,101714.0
2019-11-13 11:10:00,53.66,53.72,53.63,53.72,141101.0,46.4843,46.5363,46.4583,46.5363,141101.0
2019-11-13 11:15:00,53.73,53.78,53.71,53.77,150217.0,46.545,46.5883,46.5276,46.5796,150217.0
2019-11-13 11:20:00,53.77,53.8,53.75,53.75,73856.0,46.5796,46.6056,46.5623,46.5623,73856.0
2019-11-13 11:25:00,53.75,53.76,53.72,53.75,77972.0,46.5623,46.571,46.5363,46.5623,77972.0
2019-11-13 11:30:00,53.76,53.76,53.67,53.67,85265.0,46.571,46.571,46.493,46.493,85265.0
2019-11-13 11:35:00,53.68,53.76,53.68,53.75,65688.0,46.5016,46.571,46.5016,46.5623,65688.0
2019-11-13 11:40:00,53.74,53.86,53.74,53.85,96892.0,46.5536,46.6576,46.5536,46.6489,96892.0
2019-11-13 11:45:00,53.85,53.86,53.8,53.85,102085.0,46.6489,46.6576,46.6056,46.6489,102085.0
2019-11-13 11:50:00,53.85,53.88,53.83,53.88,67233.0,46.6489,46.6749,46.6316,46.6749,67233.0
2019-11-13 11:55:00,53.88,53.88,53.83,53.84,89620.0,46.6749,46.6749,46.6316,46.6403,89620.0
2019-11-13 12:00:00,53.83,53.86,53.78,53.8,78519.0,46.6316,46.6576,46.5883,46.6056,78519.0
2019-11-13 12:05:00,53.8,53.81,53.77,53.79,80500.0,46.6056,46.6143,46.5796,46.5969,80500.0
2019-11-13 12:10:00,53.79,53.79,53.74,53.74,101185.0,46.5969,46.5969,46.5536,46.5536,101185.0
2019-11-13 12:15:00,53.74,53.81,53.73,53.8,85139.0,46.5536,46.6143,46.545,46.6056,85139.0
2019-11-13 12:20:00,53.8,53.82,53.76,53.8,147481.0,46.6056,46.6229,46.571,46.6056,147481.0
2019-11-13 12:25:00,53.8,53.8,53.72,53.72,107540.0,46.6056,46.6056,46.5363,46.5363,107540.0
2019-11-13 12:30:00,53.72,53.74,53.7,53.71,50275.0,46.5363,46.5536,46.519,46.5276,50275.0
2019-11-13 12:35:00,53.71,53.77,53.71,53.75,71820.0,46.5276,46.5796,46.5276,46.5623,71820.0
2019-11-13 12:40:00,53.74,53.76,53.71,53.72,74315.0,46.5536,46.571,46.5276,46.5363,74315.0
2019-11-13 12:45:00,53.72,53.76,53.69,53.75,80264.0,46.5363,46.571,46.5103,46.5623,80264.0
2019-11-13 12:50:00,53.75,53.8,53.73,53.78,67808.0,46.5623,46.6056,46.545,46.5883,67808.0
2019-11-13 12:55:00,53.78,53.84,53.77,53.84,73874.0,46.5883,46.6403,46.5796,46.6403,73874.0
2019-11-13 13:00:00,53.84,53.87,53.83,53.85,54345.0,46.6403,46.6662,46.6316,46.6489,54345.0
2019-11-13 13:05:00,53.85,53.9,53.84,53.88,71923.0,46.6489,46.6922,46.6403,46.6749,71923.0
2019-11-13 13:10:00,53.87,53.88,53.83,53.84,57622.0,46.6662,46.6749,46.6316,46.6403,57622.0
2019-11-13 13:15:00,53.84,53.84,53.81,53.82,140589.0,46.6403,46.6403,46.6143,46.6229,140589.0
2019-11-13 13:20:00,53.82,53.82,53.76,53.78,197580.0,46.6229,46.6229,46.571,46.5883,197580.0
2019-11-13 13:25:00,53.78,53.79,53.74,53.76,94893.0,46.5883,46.5969,46.5536,46.571,94893.0
2019-11-13 13:30:00,53.76,53.76,53.73,53.75,102157.0,46.571,46.571,46.545,46.5623,102157.0
2019-11-13 13:35:00,53.75,53.77,53.74,53.75,86257.0,46.5623,46.5796,46.5536,46.5623,86257.0
2019-11-13 13:40:00,53.75,53.79,53.74,53.79,99970.0,46.5623,46.5969,46.5536,46.5969,99970.0
2019-11-13 13:45:00,53.79,53.79,53.75,53.76,143757.0,46.5969,46.5969,46.5623,46.571,143757.0
2019-11-13 13:50:00,53.77,53.78,53.73,53.74,192737.0,46.5796,46.5883,46.545,46.5536,192737.0
2019-11-13 13:55:00,53.75,53.75,53.51,53.6,293339.0,46.5623,46.5623,46.3544,46.4323,293339.0
2019-11-13 14:00:00,53.6,53.63,53.57,53.61,212816.0,46.4323,46.4583,46.4064,46.441,212816.0
2019-11-13 14:05:00,53.61,53.63,53.58,53.58,105170.0,46.441,46.4583,46.415,46.415,105170.0
2019-11-13 14:10:00,53.58,53.58,53.48,53.5,147192.0,46.415,46.415,46.3284,46.3457,147192.0
2019-11-13 14:15:00,53.49,53.51,53.47,53.5,143109.0,46.3371,46.3544,46.3197,46.3457,143109.0
2019-11-13 14:20:00,53.49,53.51,53.48,53.48,103139.0,46.3371,46.3544,46.3284,46.3284,103139.0
2019-11-13 14:25:00,53.48,53.52,53.47,53.51,135590.0,46.3284,46.363,46.3197,46.3544,135590.0
2019-11-13 14:30:00,53.51,53.52,53.46,53.51,137188.0,46.3544,46.363,46.3111,46.3544,137188.0
2019-11-13 14:35:00,53.5,53.51,53.45,53.47,113848.0,46.3457,46.3544,46.3024,46.3197,113848.0
2019-11-13 14:40:00,53.48,53.56,53.47,53.55,137394.0,46.3284,46.3977,46.3197,46.389,137394.0
2019-11-13 14:45:00,53.55,53.56,53.5,53.51,77974.0,46.389,46.3977,46.3457,46.3544,77974.0
2019-11-13 14:50:00,53.51,53.52,53.47,53.5,409315.0,46.3544,46.363,46.3197,46.3457,409315.0
2019-11-13 14:55:00,53.5,53.51,53.47,53.49,213746.0,46.3457,46.3544,46.3197,46.3371,213746.0
2019-11-13 15:00:00,53.49,53.58,53.49,53.56,202232.0,46.3371,46.415,46.3371,46.3977,202232.0
2019-11-13 15:05:00,53.55,53.57,53.49,53.51,210074.0,46.389,46.4064,46.3371,46.3544,210074.0
2019-11-13 15:10:00,53.5,53.51,53.48,53.5,155177.0,46.3457,46.3544,46.3284,46.3457,155177.0
2019-11-13 15:15:00,53.51,53.51,53.45,53.47,106637.0,46.3544,46.3544,46.3024,46.3197,106637.0
2019-11-13 15:20:00,53.47,53.5,53.46,53.48,130121.0,46.3197,46.3457,46.3111,46.3284,130121.0
2019-11-13 15:25:00,53.48,53.5,53.43,53.45,144002.0,46.3284,46.3457,46.2851,46.3024,144002.0
2019-11-13 15:30:00,53.45,53.49,53.41,53.43,177301.0,46.3024,46.3371,46.2678,46.2851,177301.0
2019-11-13 15:35:00,53.43,53.44,53.39,53.4,182333.0,46.2851,46.2937,46.2504,46.2591,182333.0
2019-11-13 15:40:00,53.39,53.41,53.28,53.37,1536442.0,46.2504,46.2678,46.1551,46.2331,1536442.0
2019-11-13 15:45:00,53.38,53.38,53.25,53.29,1059685.0,46.2418,46.2418,46.1292,46.1638,1059685.0
2019-11-13 15:50:00,53.28,53.29,53.21,53.29,480702.0,46.1551,46.1638,46.0945,46.1638,480702.0
2019-11-13 15:55:00,53.29,53.3,53.24,53.27,761916.0,46.1638,46.1725,46.1205,46.1465,761916.0
2019-11-14 09:30:00,53.22,53.31,53.11,53.23,351977.0,46.1032,46.1811,46.0079,46.1118,351977.0
2019-11-14 09:35:00,53.23,53.27,53.18,53.23,166891.0,46.1118,46.1465,46.0685,46.1118,166891.0
2019-11-14 09:40:00,53.24,53.27,53.17,53.21,124861.0,46.1205,46.1465,46.0598,46.0945,124861.0
2019-11-14 09:45:00,53.21,53.28,53.2,53.27,152005.0,46.0945,46.1551,46.0858,46.1465,152005.0
2019-11-14 09:50:00,53.27,53.27,53.19,53.23,142724.0,46.1465,46.1465,46.0772,46.1118,142724.0
2019-11-14 09:55:00,53.23,53.23,53.16,53.2,188377.0,46.1118,46.1118,46.0512,46.0858,188377.0
2019-11-14 10:00:00,53.2,53.24,53.13,53.23,211449.0,46.0858,46.1205,46.0252,46.1118,211449.0
2019-11-14 10:05:00,53.23,53.27,53.2,53.26,258275.0,46.1118,46.1465,46.0858,46.1378,258275.0
2019-11-14 10:10:00,53.26,53.28,53.24,53.28,160956.0,46.1378,46.1551,46.1205,46.1551,160956.0
2019-11-14 10:15:00,53.28,53.29,53.25,53.26,154851.0,46.1551,46.1638,46.1292,46.1378,154851.0
2019-11-14 10:20:00,53.26,53.27,53.23,53.26,139243.0,46.1378,46.1465,46.1118,46.1378,139243.0
2019-11-14 10:25:00,53.25,53.28,53.23,53.28,133910.0,46.1292,46.1551,46.1118,46.1551,133910.0
2019-11-14 10:30:00,53.27,53.29,53.22,53.23,100923.0,46.1465,46.1638,46.1032,46.1118,100923.0
2019-11-14 10:35:00,53.22,53.24,53.21,53.22,93497.0,46.1032,46.1205,46.0945,46.1032,93497.0
2019-11-14 10:40:00,53.22,53.22,53.2,53.21,224623.0,46.1032,46.1032,46.0858,46.0945,224623.0
2019-11-14 10:45:00,53.22,53.29,53.21,53.28,141078.0,46.1032,46.1638,46.0945,46.1551,141078.0
2019-11-14 10:50:00,53.28,53.33,53.27,53.28,144221.0,46.1551,46.1985,46.1465,46.1551,144221.0
2019-11-14 10:55:00,53.28,53.28,53.19,53.23,122829.0,46.1551,46.1551,46.0772,46.1118,122829.0
2019-11-14 11:00:00,53.22,53.22,53.18,53.19,155836.0,46.1032,46.1032,46.0685,46.0772,155836.0
2019-11-14 11:05:00,53.19,53.23,53.17,53.23,118675.0,46.0772,46.1118,46.0598,46.1118,118675.0
2019-11-14 11:10:00,53.22,53.25,53.19,53.23,72963.0,46.1032,46.1292,46.0772,46.1118,72963.0
2019-11-14 11:15:00,53.23,53.34,53.22,53.34,116426.0,46.1118,46.2071,46.1032,46.2071,116426.0
2019-11-14 11:20:00,53.34,53.37,53.32,53.33,58517.0,46.2071,46.2331,46.1898,46.1985,58517.0
2019-11-14 11:25:00,53.33,53.33,53.29,53.3,63996.0,46.1985,46.1985,46.1638,46.1725,63996.0
2019-11-14 11:30:00,53.3,53.31,53.26,53.27,206532.0,46.1725,46.1811,46.1378,46.1465,206532.0
2019-11-14 11:35:00,53.27,53.27,53.2,53.21,196168.0,46.1465,46.1465,46.0858,46.0945,196168.0
2019-11-14 11:40:00,53.21,53.25,53.14,53.16,154443.0,46.0945,46.1292,46.0339,46.0512,154443.0
2019-11-14 11:45:00,53.16,53.21,53.13,53.15,181475.0,46.0512,46.0945,46.0252,46.0425,181475.0
2019-11-14 11:50:00,53.15,53.21,53.14,53.21,104615.0,46.0425,46.0945,46.0339,46.0945,104615.0
2019-11-14 11:55:00,53.21,53.22,53.18,53.2,97671.0,46.0945,46.1032,46.0685,46.0858,97671.0
2019-11-14 12:00:00,53.2,53.23,53.18,53.19,164894.0,46.0858,46.1118,46.0685,46.0772,164894.0
2019-11-14 12:05:00,53.2,53.21,53.16,53.17,39176.0,46.0858,46.0945,46.0512,46.0598,39176.0
2019-11-14 12:10:00,53.17,53.18,53.15,53.16,33614.0,46.0598,46.0685,46.0425,46.0512,33614.0
2019-11-14 12:15:00,53.16,53.19,53.14,53.19,83925.0,46.0512,46.0772,46.0339,46.0772,83925.0
2019-11-14 12:20:00,53.19,53.2,53.17,53.19,52951.0,46.0772,46.0858,46.0598,46.0772,52951.0
2019-11-14 12:25:00,53.2,53.25,53.19,53.25,43343.0,46.0858,46.1292,46.0772,46.1292,43343.0
2019-11-14 12:30:00,53.25,53.25,53.22,53.25,51579.0,46.1292,46.1292,46.1032,46.1292,51579.0
2019-11-14 12:35:00,53.25,53.26,53.23,53.25,47110.0,46.1292,46.1378,46.1118,46.1292,47110.0
2019-11-14 12:40:00,53.25,53.26,53.23,53.23,101501.0,46.1292,46.1378,46.1118,46.1118,101501.0
2019-11-14 12:45:00,53.23,53.24,53.19,53.21,108270.0,46.1118,46.1205,46.0772,46.0945,108270.0
2019-11-14 12:50:00,53.22,53.24,53.19,53.23,65967.0,46.1032,46.1205,46.0772,46.1118,65967.0
2019-11-14 12:55:00,53.23,53.26,53.22,53.24,110739.0,46.1118,46.1378,46.1032,46.1205,110739.0
2019-11-14 13:00:00,53.24,53.26,53.23,53.26,74707.0,46.1205,46.1378,46.1118,46.1378,74707.0
2019-11-14 13:05:00,53.26,53.27,53.24,53.25,92025.0,46.1378,46.1465,46.1205,46.1292,92025.0
2019-11-14 13:10:00,53.25,53.25,53.22,53.23,38839.0,46.1292,46.1292,46.1032,46.1118,38839.0
2019-11-14 13:15:00,53.23,53.24,53.21,53.22,65123.0,46.1118,46.1205,46.0945,46.1032,65123.0
2019-11-14 13:20:00,53.22,53.23,53.19,53.2,80093.0,46.1032,46.1118,46.0772,46.0858,80093.0
2019-11-14 13:25:00,53.2,53.22,53.19,53.21,95464.0,46.0858,46.1032,46.0772,46.0945,95464.0
2019-11-14 13:30:00,53.22,53.22,53.17,53.2,65227.0,46.1032,46.1032,46.0598,46.0858,65227.0
2019-11-14 13:35:00,53.19,53.22,53.18,53.21,61668.0,46.0772,46.1032,46.0685,46.0945,61668.0
2019-11-14 13:40:00,53.22,53.22,53.18,53.2,60536.0,46.1032,46.1032,46.0685,46.0858,60536.0
2019-11-14 13:45:00,53.21,53.25,53.2,53.23,99118.0,46.0945,46.1292,46.0858,46.1118,99118.0
2019-11-14 13:50:00,53.24,53.28,53.22,53.26,88679.0,46.1205,46.1551,46.1032,46.1378,88679.0
2019-11-14 13:55:00,53.26,53.27,53.1,53.22,279971.0,46.1378,46.1465,45.9992,46.1032,279971.0
2019-11-14 14:00:00,53.21,53.29,53.19,53.28,120736.0,46.0945,46.1638,46.0772,46.1551,120736.0
2019-11-14 14:05:00,53.28,53.32,53.27,53.3,65541.0,46.1551,46.1898,46.1465,46.1725,65541.0
2019-11-14 14:10:00,53.3,53.34,53.29,53.3,60714.0,46.1725,46.2071,46.1638,46.1725,60714.0
2019-11-14 14:15:00,53.3,53.35,53.3,53.34,105644.0,46.1725,46.2158,46.1725,46.2071,105644.0
2019-11-14 14:20:00,53.34,53.35,53.31,53.32,82679.0,46.2071,46.2158,46.1811,46.1898,82679.0
2019-11-14 14:25:00,53.32,53.32,53.28,53.3,75354.0,46.1898,46.1898,46.1551,46.1725,75354.0
2019-11-14 14:30:00,53.3,53.32,53.3,53.3,84085.0,46.1725,46.1898,46.1725,46.1725,84085.0
2019-11-14 14:35:00,53.3,53.31,53.29,53.3,113302.0,46.1725,46.1811,46.1638,46.1725,113302.0
2019-11-14 14:40:00,53.3,53.31,53.28,53.3,142340.0,46.1725,46.1811,46.1551,46.1725,142340.0
2019-11-14 14:45:00,53.3,53.36,53.29,53.34,51687.0,46.1725,46.2244,46.1638,46.2071,51687.0
2019-11-14 14:50:00,53.34,53.39,53.33,53.37,89448.0,46.2071,46.2504,46.1985,46.2331,89448.0
2019-11-14 14:55:00,53.37,53.43,53.36,53.41,106542.0,46.2331,46.2851,46.2244,46.2678,106542.0
2019-11-14 15:00:00,53.41,53.43,53.4,53.42,110550.0,46.2678,46.2851,46.2591,46.2764,110550.0
2019-11-14 15:05:00,53.41,53.43,53.37,53.41,129427.0,46.2678,46.2851,46.2331,46.2678,129427.0
2019-11-14 15:10:00,53.41,53.43,53.35,53.35,99157.0,46.2678,46.2851,46.2158,46.2158,99157.0
2019-11-14 15:15:00,53.35,53.38,53.33,53.38,92248.0,46.2158,46.2418,46.1985,46.2418,92248.0
2019-11-14 15:20:00,53.37,53.44,53.37,53.43,111767.0,46.2331,46.2937,46.2331,46.2851,111767.0
2019-11-14 15:25:00,53.43,53.51,53.43,53.5,148727.0,46.2851,46.3544,46.2851,46.3457,148727.0
2019-11-14 15:30:00,53.5,53.53,53.47,53.49,178127.0,46.3457,46.3717,46.3197,46.3371,178127.0
2019-11-14 15:35:00,53.49,53.56,53.49,53.52,161692.0,46.3371,46.3977,46.3371,46.363,161692.0
2019-11-14 15:40:00,53.52,53.56,53.51,53.54,144486.0,46.363,46.3977,46.3544,46.3804,144486.0
2019-11-14 15:45:00,53.54,53.55,53.48,53.52,151066.0,46.3804,46.389,46.3284,46.363,151066.0
2019-11-14 15:50:00,53.52,53.56,53.49,53.51,204985.0,46.363,46.3977,46.3371,46.3544,204985.0
2019-11-14 15:55:00,53.5,53.54,53.48,53.5,561794.0,46.3457,46.3804,46.3284,46.3457,561794.0
2019-11-15 09:30:00,53.78,53.83,53.65,53.72,733344.0,46.5883,46.6316,46.4757,46.5363,733344.0
2019-11-15 09:35:00,53.73,53.76,53.62,53.67,103567.0,46.545,46.571,46.4497,46.493,103567.0
2019-11-15 09:40:00,53.68,53.72,53.64,53.66,109928.0,46.5016,46.5363,46.467,46.4843,109928.0
2019-11-15 09:45:00,53.66,53.67,53.58,53.61,155800.0,46.4843,46.493,46.415,46.441,155800.0
2019-11-15 09:50:00,53.62,53.65,53.59,53.6,118859.0,46.4497,46.4757,46.4237,46.4323,118859.0
2019-11-15 09:55:00,53.61,53.61,53.51,53.53,116889.0,46.441,46.441,46.3544,46.3717,116889.0
2019-11-15 10:00:00,53.53,53.54,53.49,53.5,120726.0,46.3717,46.3804,46.3371,46.3457,120726.0
2019-11-15 10:05:00,53.5,53.52,53.47,53.5,90900.0,46.3457,46.363,46.3197,46.3457,90900.0
2019-11-15 10:10:00,53.5,53.51,53.44,53.49,116811.0,46.3457,46.3544,46.2937,46.3371,116811.0
2019-11-15 10:15:00,53.5,53.54,53.47,53.48,93937.0,46.3457,46.3804,46.3197,46.3284,93937.0
2019-11-15 10:20:00,53.48,53.54,53.47,53.51,110757.0,46.3284,46.3804,46.3197,46.3544,110757.0
2019-11-15 10:25:00,53.5,53.51,53.46,53.47,89941.0,46.3457,46.3544,46.3111,46.3197,89941.0
2019-11-15 10:30:00,53.48,53.5,53.43,53.44,85255.0,46.3284,46.3457,46.2851,46.2937,85255.0
2019-11-15 10:35:00,53.44,53.47,53.43,53.45,131175.0,46.2937,46.3197,46.2851,46.3024,131175.0
2019-11-15 10:40:00,53.45,53.5,53.43,53.49,91051.0,46.3024,46.3457,46.2851,46.3371,91051.0
2019-11-15 10:45:00,53.49,53.54,53.48,53.49,69158.0,46.3371,46.3804,46.3284,46.3371,69158.0
2019-11-15 10:50:00,53.5,53.5,53.47,53.5,85099.0,46.3457,46.3457,46.3197,46.3457,85099.0
2019-11-15 10:55:00,53.5,53.57,53.48,53.51,133618.0,46.3457,46.4064,46.3284,46.3544,133618.0
2019-11-15 11:00:00,53.51,53.56,53.5,53.56,118609.0,46.3544,46.3977,46.3457,46.3977,118609.0
2019-11-15 11:05:00,53.56,53.59,53.55,53.58,67296.0,46.3977,46.4237,46.389,46.415,67296.0
2019-11-15 11:10:00,53.58,53.58,53.53,53.58,94639.0,46.415,46.415,46.3717,46.415,94639.0
2019-11-15 11:15:00,53.58,53.59,53.55,53.57,56629.0,46.415,46.4237,46.389,46.4064,56629.0
2019-11-15 11:20:00,53.58,53.59,53.54,53.56,61401.0,46.415,46.4237,46.3804,46.3977,61401.0
2019-11-15 11:25:00,53.55,53.64,53.53,53.63,65897.0,46.389,46.467,46.3717,46.4583,65897.0
2019-11-15 11:30:00,53.62,53.65,53.58,53.62,124877.0,46.4497,46.4757,46.415,46.4497,124877.0
2019-11-15 11:35:00,53.63,53.65,53.61,53.63,218364.0,46.4583,46.4757,46.441,46.4583,218364.0
2019-11-15 11:40:00,53.62,53.64,53.59,53.59,81860.0,46.4497,46.467,46.4237,46.4237,81860.0
2019-11-15 11:45:00,53.58,53.58,53.55,53.57,42474.0,46.415,46.415,46.389,46.4064,42474.0
2019-11-15 11:50:00,53.57,53.63,53.55,53.62,73858.0,46.4064,46.4583,46.389,46.4497,73858.0
2019-11-15 11:55:00,53.62,53.67,53.61,53.66,101071.0,46.4497,46.493,46.441,46.4843,101071.0
2019-11-15 12:00:00,53.66,53.69,53.64,53.67,49112.0,46.4843,46.5103,46.467,46.493,49112.0
2019-11-15 12:05:00,53.67,53.68,53.64,53.65,51352.0,46.493,46.5016,46.467,46.4757,51352.0
2019-11-15 12:10:00,53.65,53.65,53.61,53.64,68322.0,46.4757,46.4757,46.441,46.467,68322.0
2019-11-15 12:15:00,53.64,53.66,53.63,53.66,46433.0,46.467,46.4843,46.4583,46.4843,46433.0
2019-11-15 12:20:00,53.66,53.67,53.61,53.63,65892.0,46.4843,46.493,46.441,46.4583,65892.0
2019-11-15 12:25:00,53.63,53.63,53.57,53.59,50462.0,46.4583,46.4583,46.4064,46.4237,50462.0
2019-11-15 12:30:00,53.58,53.58,53.53,53.57,92399.0,46.415,46.415,46.3717,46.4064,92399.0
2019-11-15 12:35:00,53.56,53.63,53.56,53.61,71562.0,46.3977,46.4583,46.3977,46.441,71562.0
2019-11-15 12:40:00,53.61,53.62,53.59,53.6,35068.0,46.441,46.4497,46.4237,46.4323,35068.0
2019-11-15 12:45:00,53.61,53.62,53.6,53.6,31672.0,46.441,46.4497,46.4323,46.4323,31672.0
2019-11-15 12:50:00,53.6,53.61,53.55,53.57,58746.0,46.4323,46.441,46.389,46.4064,58746.0
2019-11-15 12:55:00,53.58,53.61,53.56,53.56,127316.0,46.415,46.441,46.3977,46.3977,127316.0
2019-11-15 13:00:00,53.57,53.61,53.56,53.6,35297.0,46.4064,46.441,46.3977,46.4323,35297.0
2019-11-15 13:05:00,53.61,53.62,53.59,53.61,58171.0,46.441,46.4497,46.4237,46.441,58171.0
2019-11-15 13:10:00,53.61,53.61,53.59,53.6,76438.0,46.441,46.441,46.4237,46.4323,76438.0
2019-11-15 13:15:00,53.6,53.61,53.57,53.59,68967.0,46.4323,46.441,46.4064,46.4237,68967.0
2019-11-15 13:20:00,53.59,53.61,53.58,53.6,82301.0,46.4237,46.441,46.415,46.4323,82301.0
2019-11-15 13:25:00,53.59,53.62,53.58,53.59,56025.0,46.4237,46.4497,46.415,46.4237,56025.0
2019-11-15 13:30:00,53.58,53.59,53.55,53.58,108619.0,46.415,46.4237,46.389,46.415,108619.0
2019-11-15 13:35:00,53.58,53.67,53.57,53.66,152081.0,46.415,46.493,46.4064,46.4843,152081.0
2019-11-15 13:40:00,53.66,53.68,53.64,53.66,102778.0,46.4843,46.5016,46.467,46.4843,102778.0
2019-11-15 13:45:00,53.66,53.67,53.62,53.66,200925.0,46.4843,46.493,46.4497,46.4843,200925.0
2019-11-15 13:50:00,53.66,53.68,53.6,53.63,198838.0,46.4843,46.5016,46.4323,46.4583,198838.0
2019-11-15 13:55:00,53.64,53.67,53.63,53.66,62383.0,46.467,46.493,46.4583,46.4843,62383.0
2019-11-15 14:00:00,53.66,53.66,53.62,53.63,83930.0,46.4843,46.4843,46.4497,46.4583,83930.0
2019-11-15 14:05:00,53.62,53.69,53.62,53.68,84551.0,46.4497,46.5103,46.4497,46.5016,84551.0
2019-11-15 14:10:00,53.68,53.72,53.68,53.71,57596.0,46.5016,46.5363,46.5016,46.5276,57596.0
2019-11-15 14:15:00,53.71,53.77,53.71,53.76,115986.0,46.5276,46.5796,46.5276,46.571,115986.0
2019-11-15 14:20:00,53.76,53.79,53.75,53.78,99617.0,46.571,46.5969,46.5623,46.5883,99617.0
2019-11-15 14:25:00,53.78,53.78,53.75,53.76,102314.0,46.5883,46.5883,46.5623,46.571,102314.0
2019-11-15 14:30:00,53.75,53.76,53.75,53.76,98758.0,46.5623,46.571,46.5623,46.571,98758.0
2019-11-15 14:35:00,53.76,53.78,53.74,53.75,127196.0,46.571,46.5883,46.5536,46.5623,127196.0
2019-11-15 14:40:00,53.75,53.81,53.75,53.79,80474.0,46.5623,46.6143,46.5623,46.5969,80474.0
2019-11-15 14:45:00,53.79,53.94,53.76,53.86,385615.0,46.5969,46.7269,46.571,46.6576,385615.0
2019-11-15 14:50:00,53.86,53.87,53.82,53.86,92227.0,46.6576,46.6662,46.6229,46.6576,92227.0
2019-11-15 14:55:00,53.86,53.9,53.85,53.89,114938.0,46.6576,46.6922,46.6489,46.6836,114938.0
2019-11-15 15:00:00,53.89,53.9,53.87,53.88,125608.0,46.6836,46.6922,46.6662,46.6749,125608.0
2019-11-15 15:05:00,53.88,53.89,53.83,53.85,208774.0,46.6749,46.6836,46.6316,46.6489,208774.0
2019-11-15 15:10:00,53.85,53.86,53.82,53.86,148441.0,46.6489,46.6576,46.6229,46.6576,148441.0
2019-11-15 15:15:00,53.85,53.87,53.8,53.82,175321.0,46.6489,46.6662,46.6056,46.6229,175321.0
2019-11-15 15:20:00,53.82,53.83,53.71,53.77,168696.0,46.6229,46.6316,46.5276,46.5796,168696.0
2019-11-15 15:25:00,53.76,53.77,53.71,53.73,154738.0,46.571,46.5796,46.5276,46.545,154738.0
2019-11-15 15:30:00,53.73,53.74,53.71,53.71,218616.0,46.545,46.5536,46.5276,46.5276,218616.0
2019-11-15 15:35:00,53.71,53.74,53.7,53.71,161102.0,46.5276,46.5536,46.519,46.5276,161102.0
2019-11-15 15:40:00,53.71,53.77,53.66,53.75,258341.0,46.5276,46.5796,46.4843,46.5623,258341.0
2019-11-15 15:45:00,53.75,53.78,53.71,53.71,185721.0,46.5623,46.5883,46.5276,46.5276,185721.0
2019-11-15 15:50:00,53.71,53.75,53.7,53.73,342023.0,46.5276,46.5623,46.519,46.545,342023.0
2019-11-15 15:55:00,53.73,53.8,53.69,53.8,643868.0,46.545,46.6056,46.5103,46.6056,643868.0
2019-11-18 09:30:00,53.84,53.91,53.72,53.9,408821.0,46.6403,46.7009,46.5363,46.6922,408821.0
2019-11-18 09:35:00,53.91,53.94,53.78,53.88,212603.0,46.7009,46.7269,46.5883,46.6749,212603.0
2019-11-18 09:40:00,53.87,53.9,53.82,53.83,109078.0,46.6662,46.6922,46.6229,46.6316,109078.0
2019-11-18 09:45:00,53.83,53.83,53.67,53.69,176490.0,46.6316,46.6316,46.493,46.5103,176490.0
2019-11-18 09:50:00,53.69,53.71,53.67,53.7,136045.0,46.5103,46.5276,46.493,46.519,136045.0
2019-11-18 09:55:00,53.69,53.85,53.65,53.82,211853.0,46.5103,46.6489,46.4757,46.6229,211853.0
2019-11-18 10:00:00,53.82,53.89,53.8,53.89,124638.0,46.6229,46.6836,46.6056,46.6836,124638.0
2019-11-18 10:05:00,53.88,53.91,53.83,53.85,102159.0,46.6749,46.7009,46.6316,46.6489,102159.0
2019-11-18 10:10:00,53.85,53.92,53.84,53.85,139717.0,46.6489,46.7096,46.6403,46.6489,139717.0
2019-11-18 10:15:00,53.84,53.84,53.67,53.71,141621.0,46.6403,46.6403,46.493,46.5276,141621.0
2019-11-18 10:20:00,53.72,53.78,53.69,53.77,101254.0,46.5363,46.5883,46.5103,46.5796,101254.0
2019-11-18 10:25:00,53.77,53.77,53.71,53.73,134561.0,46.5796,46.5796,46.5276,46.545,134561.0
2019-11-18 10:30:00,53.73,53.77,53.71,53.76,149124.0,46.545,46.5796,46.5276,46.571,149124.0
2019-11-18 10:35:00,53.76,53.76,53.69,53.75,97897.0,46.571,46.571,46.5103,46.5623,97897.0
2019-11-18 10:40:00,53.74,53.78,53.73,53.77,53623.0,46.5536,46.5883,46.545,46.5796,53623.0
2019-11-18 10:45:00,53.77,53.9,53.76,53.87,220547.0,46.5796,46.6922,46.571,46.6662,220547.0
2019-11-18 10:50:00,53.87,53.89,53.79,53.79,91110.0,46.6662,46.6836,46.5969,46.5969,91110.0
2019-11-18 10:55:00,53.79,53.84,53.78,53.83,99579.0,46.5969,46.6403,46.5883,46.6316,99579.0
2019-11-18 11:00:00,53.83,53.87,53.82,53.86,88439.0,46.6316,46.6662,46.6229,46.6576,88439.0
2019-11-18 11:05:00,53.86,53.87,53.82,53.82,78568.0,46.6576,46.6662,46.6229,46.6229,78568.0
2019-11-18 11:10:00,53.83,53.9,53.79,53.8,89134.0,46.6316,46.6922,46.5969,46.6056,89134.0
2019-11-18 11:15:00,53.8,53.85,53.79,53.82,77958.0,46.6056,46.6489,46.5969,46.6229,77958.0
2019-11-18 11:20:00,53.83,53.9,53.8,53.89,103378.0,46.6316,46.6922,46.6056,46.6836,103378.0
2019-11-18 11:25:00,53.89,53.93,53.87,53.92,85227.0,46.6836,46.7182,46.6662,46.7096,85227.0
2019-11-18 11:30:00,53.92,53.99,53.92,53.98,86735.0,46.7096,46.7702,46.7096,46.7615,86735.0
2019-11-18 11:35:00,53.98,53.99,53.95,53.97,69534.0,46.7615,46.7702,46.7355,46.7529,69534.0
2019-11-18 11:40:00,53.97,54.02,53.97,53.98,160386.0,46.7529,46.7962,46.7529,46.7615,160386.0
2019-11-18 11:45:00,53.99,54.04,53.96,54.04,70259.0,46.7702,46.8135,46.7442,46.8135,70259.0
2019-11-18 11:50:00,54.04,54.07,54.03,54.04,63344.0,46.8135,46.8395,46.8048,46.8135,63344.0
2019-11-18 11:55:00,54.04,54.08,54.03,54.06,89156.0,46.8135,46.8482,46.8048,46.8308,89156.0
2019-11-18 12:00:00,54.06,54.07,54.03,54.05,96843.0,46.8308,46.8395,46.8048,46.8222,96843.0
2019-11-18 12:05:00,54.05,54.11,54.04,54.09,202735.0,46.8222,46.8741,46.8135,46.8568,202735.0
2019-11-18 12:10:00,54.09,54.1,54.01,54.01,77418.0,46.8568,46.8655,46.7875,46.7875,77418.0
2019-11-18 12:15:00,54.02,54.02,53.99,54.0,100605.0,46.7962,46.7962,46.7702,46.7789,100605.0
2019-11-18 12:20:00,54.0,54.01,53.99,54.0,36157.0,46.7789,46.7875,46.7702,46.7789,36157.0
2019-11-18 12:25:00,54.01,54.01,53.95,53.97,46671.0,46.7875,46.7875,46.7355,46.7529,46671.0
2019-11-18 12:30:00,53.96,54.0,53.95,54.0,69337.0,46.7442,46.7789,46.7355,46.7789,69337.0
2019-11-18 12:35:00,54.0,54.03,53.98,54.02,87475.0,46.7789,46.8048,46.7615,46.7962,87475.0
2019-11-18 12:40:00,54.02,54.04,54.01,54.03,62533.0,46.7962,46.8135,46.7875,46.8048,62533.0
2019-11-18 12:45:00,54.03,54.04,54.01,54.01,61504.0,46.8048,46.8135,46.7875,46.7875,61504.0
2019-11-18 12:50:00,54.02,54.02,53.99,53.99,96546.0,46.7962,46.7962,46.7702,46.7702,96546.0
2019-11-18 12:55:00,53.99,54.01,53.97,54.0,86774.0,46.7702,46.7875,46.7529,46.7789,86774.0
2019-11-18 13:00:00,54.0,54.0,53.97,53.98,40550.0,46.7789,46.7789,46.7529,46.7615,40550.0
2019-11-18 13:05:00,53.98,53.99,53.94,53.95,43189.0,46.7615,46.7702,46.7269,46.7355,43189.0
2019-11-18 13:10:00,53.95,53.96,53.93,53.93,32622.0,46.7355,46.7442,46.7182,46.7182,32622.0
2019-11-18 13:15:00,53.94,53.99,53.93,53.99,66813.0,46.7269,46.7702,46.7182,46.7702,66813.0
2019-11-18 13:20:00,53.99,54.02,53.98,54.0,78744.0,46.7702,46.7962,46.7615,46.7789,78744.0
2019-11-18 13:25:00,54.0,54.0,53.98,53.99,58642.0,46.7789,46.7789,46.7615,46.7702,58642.0
2019-11-18 13:30:00,54.0,54.01,53.98,54.0,102933.0,46.7789,46.7875,46.7615,46.7789,102933.0
2019-11-18 13:35:00,53.99,54.02,53.98,54.01,73012.0,46.7702,46.7962,46.7615,46.7875,73012.0
2019-11-18 13:40:00,54.02,54.04,53.99,54.02,87608.0,46.7962,46.8135,46.7702,46.7962,87608.0
2019-11-18 13:45:00,54.01,54.02,53.99,53.99,52280.0,46.7875,46.7962,46.7702,46.7702,52280.0
2019-11-18 13:50:00,53.99,54.02,53.99,54.01,54438.0,46.7702,46.7962,46.7702,46.7875,54438.0
2019-11-18 13:55:00,54.01,54.03,53.99,54.01,46155.0,46.7875,46.8048,46.7702,46.7875,46155.0
2019-11-18 14:00:00,54.01,54.02,53.97,53.99,79202.0,46.7875,46.7962,46.7529,46.7702,79202.0
2019-11-18 14:05:00,53.99,54.02,53.99,54.0,106255.0,46.7702,46.7962,46.7702,46.7789,106255.0
2019-11-18 14:10:00,54.0,54.04,53.99,54.03,75984.0,46.7789,46.8135,46.7702,46.8048,75984.0
2019-11-18 14:15:00,54.03,54.04,54.01,54.02,53265.0,46.8048,46.8135,46.7875,46.7962,53265.0
2019-11-18 14:20:00,54.02,54.03,54.0,54.03,61243.0,46.7962,46.8048,46.7789,46.8048,61243.0
2019-11-18 14:25:00,54.03,54.04,54.01,54.03,74068.0,46.8048,46.8135,46.7875,46.8048,74068.0
2019-11-18 14:30:00,54.02,54.04,54.0,54.04,68040.0,46.7962,46.8135,46.7789,46.8135,68040.0
2019-11-18 14:35:00,54.04,54.05,54.02,54.05,94206.0,46.8135,46.8222,46.7962,46.8222,94206.0
2019-11-18 14:40:00,54.05,54.08,54.03,54.06,101718.0,46.8222,46.8482,46.8048,46.8308,101718.0
2019-11-18 14:45:00,54.06,54.07,54.04,54.07,112558.0,46.8308,46.8395,46.8135,46.8395,112558.0
2019-11-18 14:50:00,54.07,54.09,54.04,54.05,136746.0,46.8395,46.8568,46.8135,46.8222,136746.0
2019-11-18 14:55:00,54.05,54.05,54.01,54.04,108880.0,46.8222,46.8222,46.7875,46.8135,108880.0
2019-11-18 15:00:00,54.04,54.07,54.02,54.03,109079.0,46.8135,46.8395,46.7962,46.8048,109079.0
2019-11-18 15:05:00,54.03,54.04,54.01,54.02,158080.0,46.8048,46.8135,46.7875,46.7962,158080.0
2019-11-18 15:10:00,54.01,54.06,54.0,54.05,205719.0,46.7875,46.8308,46.7789,46.8222,205719.0
2019-11-18 15:15:00,54.05,54.06,53.97,54.02,209476.0,46.8222,46.8308,46.7529,46.7962,209476.0
2019-11-18 15:20:00,54.02,54.04,54.01,54.03,145867.0,46.7962,46.8135,46.7875,46.8048,145867.0
2019-11-18 15:25:00,54.04,54.04,54.01,54.02,191924.0,46.8135,46.8135,46.7875,46.7962,191924.0
2019-11-18 15:30:00,54.03,54.04,53.99,54.01,191036.0,46.8048,46.8135,46.7702,46.7875,191036.0
2019-11-18 15:35:00,54.01,54.03,53.97,54.0,199202.0,46.7875,46.8048,46.7529,46.7789,199202.0
2019-11-18 15:40:00,54.01,54.03,53.99,54.02,194058.0,46.7875,46.8048,46.7702,46.7962,194058.0
2019-11-18 15:45:00,54.02,54.02,53.97,54.0,103901.0,46.7962,46.7962,46.7529,46.7789,103901.0
2019-11-18 15:50:00,53.99,54.03,53.98,54.02,236736.0,46.7702,46.8048,46.7615,46.7962,236736.0
2019-11-18 15:55:00,54.03,54.04,53.99,53.99,517870.0,46.8048,46.8135,46.7702,46.7702,517870.0
2019-11-19 09:30:00,54.1,54.3,54.09,54.3,437930.0,46.8655,47.0387,46.8568,47.0387,437930.0
2019-11-19 09:35:00,54.29,54.33,54.19,54.23,235699.0,47.0301,47.0647,46.9434,46.9781,235699.0
2019-11-19 09:40:00,54.23,54.23,54.09,54.11,226709.0,46.9781,46.9781,46.8568,46.8741,226709.0
2019-11-19 09:45:00,54.1,54.15,54.04,54.07,128792.0,46.8655,46.9088,46.8135,46.8395,128792.0
2019-11-19 09:50:00,54.08,54.08,54.0,54.04,178050.0,46.8482,46.8482,46.7789,46.8135,178050.0
2019-11-19 09:55:00,54.04,54.07,54.02,54.05,101294.0,46.8135,46.8395,46.7962,46.8222,101294.0
2019-11-19 10:00:00,54.06,54.07,53.89,53.92,294051.0,46.8308,46.8395,46.6836,46.7096,294051.0
2019-11-19 10:05:00,53.92,54.02,53.91,54.0,135885.0,46.7096,46.7962,46.7009,46.7789,135885.0
2019-11-19 10:10:00,54.0,54.09,54.0,54.0,66232.0,46.7789,46.8568,46.7789,46.7789,66232.0
2019-11-19 10:15:00,54.01,54.06,53.97,54.05,116447.0,46.7875,46.8308,46.7529,46.8222,116447.0
2019-11-19 10:20:00,54.04,54.06,53.99,54.01,121642.0,46.8135,46.8308,46.7702,46.7875,121642.0
2019-11-19 10:25:00,54.01,54.05,53.98,54.04,78693.0,46.7875,46.8222,46.7615,46.8135,78693.0
2019-11-19 10:30:00,54.04,54.06,53.97,54.05,69449.0,46.8135,46.8308,46.7529,46.8222,69449.0
2019-11-19 10:35:00,54.05,54.07,54.0,54.07,55658.0,46.8222,46.8395,46.7789,46.8395,55658.0
2019-11-19 10:40:00,54.06,54.07,53.99,54.0,141284.0,46.8308,46.8395,46.7702,46.7789,141284.0
2019-11-19 10:45:00,54.0,54.02,53.94,53.96,133203.0,46.7789,46.7962,46.7269,46.7442,133203.0
2019-11-19 10:50:00,53.96,53.97,53.87,53.9,110486.0,46.7442,46.7529,46.6662,46.6922,110486.0
2019-11-19 10:55:00,53.9,53.99,53.87,53.96,161353.0,46.6922,46.7702,46.6662,46.7442,161353.0
2019-11-19 11:00:00,53.97,54.0,53.93,53.99,81437.0,46.7529,46.7789,46.7182,46.7702,81437.0
2019-11-19 11:05:00,54.0,54.04,54.0,54.0,72335.0,46.7789,46.8135,46.7789,46.7789,72335.0
2019-11-19 11:10:00,54.01,54.02,53.97,54.01,83128.0,46.7875,46.7962,46.7529,46.7875,83128.0
2019-11-19 11:15:00,54.01,54.02,53.97,54.0,62431.0,46.7875,46.7962,46.7529,46.7789,62431.0
2019-11-19 11:20:00,54.01,54.03,53.98,54.02,86715.0,46.7875,46.8048,46.7615,46.7962,86715.0
2019-11-19 11:25:00,54.02,54.04,54.01,54.03,97925.0,46.7962,46.8135,46.7875,46.8048,97925.0
2019-11-19 11:30:00,54.02,54.04,53.99,54.04,58801.0,46.7962,46.8135,46.7702,46.8135,58801.0
2019-11-19 11:35:00,54.04,54.16,54.02,54.09,192730.0,46.8135,46.9175,46.7962,46.8568,192730.0
2019-11-19 11:40:00,54.1,54.11,54.04,54.05,85957.0,46.8655,46.8741,46.8135,46.8222,85957.0
2019-11-19 11:45:00,54.04,54.05,54.0,54.02,114170.0,46.8135,46.8222,46.7789,46.7962,114170.0
2019-11-19 11:50:00,54.02,54.04,54.0,54.04,65287.0,46.7962,46.8135,46.7789,46.8135,65287.0
2019-11-19 11:55:00,54.04,54.08,54.03,54.08,37493.0,46.8135,46.8482,46.8048,46.8482,37493.0
2019-11-19 12:00:00,54.07,54.09,54.03,54.05,48337.0,46.8395,46.8568,46.8048,46.8222,48337.0
2019-11-19 12:05:00,54.05,54.08,53.99,54.07,122424.0,46.8222,46.8482,46.7702,46.8395,122424.0
2019-11-19 12:10:00,54.08,54.1,54.06,54.1,99617.0,46.8482,46.8655,46.8308,46.8655,99617.0
2019-11-19 12:15:00,54.1,54.12,54.08,54.11,133944.0,46.8655,46.8828,46.8482,46.8741,133944.0
2019-11-19 12:20:00,54.11,54.15,54.1,54.13,78152.0,46.8741,46.9088,46.8655,46.8915,78152.0
2019-11-19 12:25:00,54.13,54.17,54.12,54.15,86080.0,46.8915,46.9261,46.8828,46.9088,86080.0
2019-11-19 12:30:00,54.15,54.19,54.14,54.14,82031.0,46.9088,46.9434,46.9001,46.9001,82031.0
2019-11-19 12:35:00,54.14,54.15,54.1,54.11,91109.0,46.9001,46.9088,46.8655,46.8741,91109.0
2019-11-19 12:40:00,54.1,54.11,54.05,54.05,50454.0,46.8655,46.8741,46.8222,46.8222,50454.0
2019-11-19 12:45:00,54.05,54.12,54.05,54.12,54978.0,46.8222,46.8828,46.8222,46.8828,54978.0
2019-11-19 12:50:00,54.12,54.15,54.11,54.13,63292.0,46.8828,46.9088,46.8741,46.8915,63292.0
2019-11-19 12:55:00,54.13,54.18,54.13,54.16,85760.0,46.8915,46.9348,46.8915,46.9175,85760.0
2019-11-19 13:00:00,54.16,54.16,54.1,54.13,66239.0,46.9175,46.9175,46.8655,46.8915,66239.0
2019-11-19 13:05:00,54.13,54.18,54.11,54.18,85163.0,46.8915,46.9348,46.8741,46.9348,85163.0
2019-11-19 13:10:00,54.17,54.22,54.16,54.22,88204.0,46.9261,46.9694,46.9175,46.9694,88204.0
2019-11-19 13:15:00,54.22,54.24,54.21,54.22,86323.0,46.9694,46.9868,46.9608,46.9694,86323.0
2019-11-19 13:20:00,54.22,54.24,54.21,54.21,44941.0,46.9694,46.9868,46.9608,46.9608,44941.0
2019-11-19 13:25:00,54.21,54.23,54.19,54.2,81027.0,46.9608,46.9781,46.9434,46.9521,81027.0
2019-11-19 13:30:00,54.2,54.22,54.19,54.21,64092.0,46.9521,46.9694,46.9434,46.9608,64092.0
2019-11-19 13:35:00,54.22,54.22,54.16,54.17,75056.0,46.9694,46.9694,46.9175,46.9261,75056.0
2019-11-19 13:40:00,54.17,54.23,54.17,54.2,102557.0,46.9261,46.9781,46.9261,46.9521,102557.0
2019-11-19 13:45:00,54.2,54.21,54.18,54.2,59051.0,46.9521,46.9608,46.9348,46.9521,59051.0
2019-11-19 13:50:00,54.2,54.21,54.12,54.13,78290.0,46.9521,46.9608,46.8828,46.8915,78290.0
2019-11-19 13:55:00,54.13,54.16,54.13,54.15,51663.0,46.8915,46.9175,46.8915,46.9088,51663.0
2019-11-19 14:00:00,54.15,54.18,54.14,54.15,46735.0,46.9088,46.9348,46.9001,46.9088,46735.0
2019-11-19 14:05:00,54.15,54.18,54.15,54.16,61980.0,46.9088,46.9348,46.9088,46.9175,61980.0
2019-11-19 14:10:00,54.17,54.18,54.14,54.16,95565.0,46.9261,46.9348,46.9001,46.9175,95565.0
2019-11-19 14:15:00,54.16,54.17,54.15,54.15,63064.0,46.9175,46.9261,46.9088,46.9088,63064.0
2019-11-19 14:20:00,54.16,54.19,54.15,54.18,125156.0,46.9175,46.9434,46.9088,46.9348,125156.0
2019-11-19 14:25:00,54.18,54.18,54.15,54.15,53658.0,46.9348,46.9348,46.9088,46.9088,53658.0
2019-11-19 14:30:00,54.15,54.16,54.11,54.12,122471.0,46.9088,46.9175,46.8741,46.8828,122471.0
2019-11-19 14:35:00,54.12,54.18,54.12,54.16,102643.0,46.8828,46.9348,46.8828,46.9175,102643.0
2019-11-19 14:40:00,54.16,54.17,54.15,54.17,81772.0,46.9175,46.9261,46.9088,46.9261,81772.0
2019-11-19 14:45:00,54.17,54.2,54.16,54.19,105712.0,46.9261,46.9521,46.9175,46.9434,105712.0
2019-11-19 14:50:00,54.2,54.2,54.12,54.13,179979.0,46.9521,46.9521,46.8828,46.8915,179979.0
2019-11-19 14:55:00,54.13,54.14,54.1,54.12,83923.0,46.8915,46.9001,46.8655,46.8828,83923.0
2019-11-19 15:00:00,54.11,54.12,54.08,54.1,140043.0,46.8741,46.8828,46.8482,46.8655,140043.0
2019-11-19 15:05:00,54.1,54.12,54.08,54.08,87673.0,46.8655,46.8828,46.8482,46.8482,87673.0
2019-11-19 15:10:00,54.09,54.15,54.07,54.13,69378.0,46.8568,46.9088,46.8395,46.8915,69378.0
2019-11-19 15:15:00,54.14,54.14,54.11,54.13,69268.0,46.9001,46.9001,46.8741,46.8915,69268.0
2019-11-19 15:20:00,54.13,54.13,54.08,54.08,93181.0,46.8915,46.8915,46.8482,46.8482,93181.0
2019-11-19 15:25:00,54.09,54.12,54.06,54.08,124176.0,46.8568,46.8828,46.8308,46.8482,124176.0
2019-11-19 15:30:00,54.08,54.13,54.07,54.12,104500.0,46.8482,46.8915,46.8395,46.8828,104500.0
2019-11-19 15:35:00,54.12,54.15,54.09,54.15,125686.0,46.8828,46.9088,46.8568,46.9088,125686.0
2019-11-19 15:40:00,54.14,54.17,54.1,54.12,112904.0,46.9001,46.9261,46.8655,46.8828,112904.0
2019-11-19 15:45:00,54.12,54.16,54.09,54.11,149270.0,46.8828,46.9175,46.8568,46.8741,149270.0
2019-11-19 15:50:00,54.12,54.14,54.01,54.01,331631.0,46.8828,46.9001,46.7875,46.7875,331631.0
2019-11-19 15:55:00,54.02,54.07,53.99,54.03,546843.0,46.7962,46.8395,46.7702,46.8048,546843.0
2019-11-20 09:30:00,53.73,53.83,53.65,53.83,329233.0,46.545,46.6316,46.4757,46.6316,329233.0
2019-11-20 09:35:00,53.83,53.84,53.77,53.82,124389.0,46.6316,46.6403,46.5796,46.6229,124389.0
2019-11-20 09:40:00,53.83,53.84,53.73,53.75,129384.0,46.6316,46.6403,46.545,46.5623,129384.0
2019-11-20 09:45:00,53.75,53.83,53.74,53.83,127720.0,46.5623,46.6316,46.5536,46.6316,127720.0
2019-11-20 09:50:00,53.83,53.86,53.78,53.78,131012.0,46.6316,46.6576,46.5883,46.5883,131012.0
2019-11-20 09:55:00,53.78,53.8,53.73,53.75,115705.0,46.5883,46.6056,46.545,46.5623,115705.0
2019-11-20 10:00:00,53.76,53.76,53.64,53.71,168722.0,46.571,46.571,46.467,46.5276,168722.0
2019-11-20 10:05:00,53.7,53.82,53.69,53.79,91468.0,46.519,46.6229,46.5103,46.5969,91468.0
2019-11-20 10:10:00,53.78,53.8,53.73,53.73,100384.0,46.5883,46.6056,46.545,46.545,100384.0
2019-11-20 10:15:00,53.72,53.74,53.64,53.64,93013.0,46.5363,46.5536,46.467,46.467,93013.0
2019-11-20 10:20:00,53.64,53.66,53.51,53.52,143531.0,46.467,46.4843,46.3544,46.363,143531.0
2019-11-20 10:25:00,53.52,53.61,53.48,53.57,164079.0,46.363,46.441,46.3284,46.4064,164079.0
2019-11-20 10:30:00,53.57,53.69,53.57,53.69,102414.0,46.4064,46.5103,46.4064,46.5103,102414.0
2019-11-20 10:35:00,53.69,53.72,53.62,53.63,139652.0,46.5103,46.5363,46.4497,46.4583,139652.0
2019-11-20 10:40:00,53.64,53.65,53.6,53.64,54617.0,46.467,46.4757,46.4323,46.467,54617.0
2019-11-20 10:45:00,53.64,53.72,53.64,53.66,83671.0,46.467,46.5363,46.467,46.4843,83671.0
2019-11-20 10:50:00,53.66,53.75,53.65,53.74,145792.0,46.4843,46.5623,46.4757,46.5536,145792.0
2019-11-20 10:55:00,53.73,53.75,53.65,53.67,129340.0,46.545,46.5623,46.4757,46.493,129340.0
2019-11-20 11:00:00,53.67,53.72,53.64,53.69,275857.0,46.493,46.5363,46.467,46.5103,275857.0
2019-11-20 11:05:00,53.68,53.74,53.67,53.7,114055.0,46.5016,46.5536,46.493,46.519,114055.0
2019-11-20 11:10:00,53.71,53.72,53.65,53.68,71710.0,46.5276,46.5363,46.4757,46.5016,71710.0
2019-11-20 11:15:00,53.69,53.76,53.68,53.73,110276.0,46.5103,46.571,46.5016,46.545,110276.0
2019-11-20 11:20:00,53.73,53.81,53.72,53.76,251328.0,46.545,46.6143,46.5363,46.571,251328.0
2019-11-20 11:25:00,53.76,53.76,53.73,53.73,126980.0,46.571,46.571,46.545,46.545,126980.0
2019-11-20 11:30:00,53.73,53.74,53.69,53.71,137545.0,46.545,46.5536,46.5103,46.5276,137545.0
2019-11-20 11:35:00,53.71,53.76,53.69,53.74,189245.0,46.5276,46.571,46.5103,46.5536,189245.0
2019-11-20 11:40:00,53.74,53.75,53.69,53.7,77149.0,46.5536,46.5623,46.5103,46.519,77149.0
2019-11-20 11:45:00,53.7,53.72,53.68,53.69,148184.0,46.519,46.5363,46.5016,46.5103,148184.0
2019-11-20 11:50:00,53.69,53.7,53.67,53.68,59387.0,46.5103,46.519,46.493,46.5016,59387.0
2019-11-20 11:55:00,53.67,53.72,53.67,53.69,106933.0,46.493,46.5363,46.493,46.5103,106933.0
2019-11-20 12:00:00,53.69,53.72,53.67,53.72,127821.0,46.5103,46.5363,46.493,46.5363,127821.0
2019-11-20 12:05:00,53.71,53.73,53.68,53.71,130717.0,46.5276,46.545,46.5016,46.5276,130717.0
2019-11-20 12:10:00,53.71,53.72,53.65,53.67,59000.0,46.5276,46.5363,46.4757,46.493,59000.0
2019-11-20 12:15:00,53.66,53.71,53.64,53.7,95844.0,46.4843,46.5276,46.467,46.519,95844.0
2019-11-20 12:20:00,53.7,53.72,53.68,53.71,43276.0,46.519,46.5363,46.5016,46.5276,43276.0
2019-11-20 12:25:00,53.71,53.71,53.68,53.71,40362.0,46.5276,46.5276,46.5016,46.5276,40362.0
2019-11-20 12:30:00,53.7,53.72,53.67,53.69,81634.0,46.519,46.5363,46.493,46.5103,81634.0
2019-11-20 12:35:00,53.69,53.71,53.68,53.7,69432.0,46.5103,46.5276,46.5016,46.519,69432.0
2019-11-20 12:40:00,53.7,53.7,53.65,53.65,78756.0,46.519,46.519,46.4757,46.4757,78756.0
2019-11-20 12:45:00,53.65,53.69,53.64,53.67,91699.0,46.4757,46.5103,46.467,46.493,91699.0
2019-11-20 12:50:00,53.67,53.7,53.61,53.63,138729.0,46.493,46.519,46.441,46.4583,138729.0
2019-11-20 12:55:00,53.63,53.63,53.39,53.52,455022.0,46.4583,46.4583,46.2504,46.363,455022.0
2019-11-20 13:00:00,53.51,53.53,53.47,53.49,158062.0,46.3544,46.3717,46.3197,46.3371,158062.0
2019-11-20 13:05:00,53.48,53.49,53.38,53.38,123705.0,46.3284,46.3371,46.2418,46.2418,123705.0
2019-11-20 13:10:00,53.38,53.41,53.32,53.36,185250.0,46.2418,46.2678,46.1898,46.2244,185250.0
2019-11-20 13:15:00,53.37,53.39,53.33,53.35,188295.0,46.2331,46.2504,46.1985,46.2158,188295.0
2019-11-20 13:20:00,53.36,53.39,53.35,53.35,120493.0,46.2244,46.2504,46.2158,46.2158,120493.0
2019-11-20 13:25:00,53.36,53.41,53.33,53.33,223194.0,46.2244,46.2678,46.1985,46.1985,223194.0
2019-11-20 13:30:00,53.34,53.35,53.25,53.3,135900.0,46.2071,46.2158,46.1292,46.1725,135900.0
2019-11-20 13:35:00,53.31,53.36,53.29,53.31,94623.0,46.1811,46.2244,46.1638,46.1811,94623.0
2019-11-20 13:40:00,53.31,53.45,53.3,53.42,261062.0,46.1811,46.3024,46.1725,46.2764,261062.0
2019-11-20 13:45:00,53.42,53.48,53.41,53.48,88107.0,46.2764,46.3284,46.2678,46.3284,88107.0
2019-11-20 13:50:00,53.48,53.6,53.46,53.51,166168.0,46.3284,46.4323,46.3111,46.3544,166168.0
2019-11-20 13:55:00,53.52,53.54,53.47,53.53,154484.0,46.363,46.3804,46.3197,46.3717,154484.0
2019-11-20 14:00:00,53.54,53.55,53.49,53.49,135279.0,46.3804,46.389,46.3371,46.3371,135279.0
2019-11-20 14:05:00,53.5,53.53,53.47,53.5,122801.0,46.3457,46.3717,46.3197,46.3457,122801.0
2019-11-20 14:10:00,53.5,53.59,53.5,53.52,94205.0,46.3457,46.4237,46.3457,46.363,94205.0
2019-11-20 14:15:00,53.52,53.56,53.5,53.54,101017.0,46.363,46.3977,46.3457,46.3804,101017.0
2019-11-20 14:20:00,53.55,53.58,53.53,53.58,68777.0,46.389,46.415,46.3717,46.415,68777.0
2019-11-20 14:25:00,53.58,53.64,53.57,53.6,97605.0,46.415,46.467,46.4064,46.4323,97605.0
2019-11-20 14:30:00,53.6,53.64,53.59,53.6,67990.0,46.4323,46.467,46.4237,46.4323,67990.0
2019-11-20 14:35:00,53.6,53.63,53.59,53.63,100453.0,46.4323,46.4583,46.4237,46.4583,100453.0
2019-11-20 14:40:00,53.63,53.63,53.59,53.6,90095.0,46.4583,46.4583,46.4237,46.4323,90095.0
2019-11-20 14:45:00,53.6,53.63,53.55,53.57,96203.0,46.4323,46.4583,46.389,46.4064,96203.0
2019-11-20 14:50:00,53.57,53.62,53.56,53.6,130304.0,46.4064,46.4497,46.3977,46.4323,130304.0
2019-11-20 14:55:00,53.6,53.61,53.57,53.57,74963.0,46.4323,46.441,46.4064,46.4064,74963.0
2019-11-20 15:00:00,53.58,53.61,53.54,53.56,119908.0,46.415,46.441,46.3804,46.3977,119908.0
2019-11-20 15:05:00,53.56,53.65,53.56,53.63,70023.0,46.3977,46.4757,46.3977,46.4583,70023.0
2019-11-20 15:10:00,53.63,53.68,53.62,53.67,120950.0,46.4583,46.5016,46.4497,46.493,120950.0
2019-11-20 15:15:00,53.68,53.68,53.59,53.6,120424.0,46.5016,46.5016,46.4237,46.4323,120424.0
2019-11-20 15:20:00,53.6,53.68,53.58,53.66,144788.0,46.4323,46.5016,46.415,46.4843,144788.0
2019-11-20 15:25:00,53.66,53.67,53.59,53.59,162663.0,46.4843,46.493,46.4237,46.4237,162663.0
2019-11-20 15:30:00,53.59,53.61,53.56,53.6,152512.0,46.4237,46.441,46.3977,46.4323,152512.0
2019-11-20 15:35:00,53.6,53.61,53.57,53.59,191480.0,46.4323,46.441,46.4064,46.4237,191480.0
2019-11-20 15:40:00,53.59,53.67,53.58,53.65,256391.0,46.4237,46.493,46.415,46.4757,256391.0
2019-11-20 15:45:00,53.65,53.65,53.6,53.6,199991.0,46.4757,46.4757,46.4323,46.4323,199991.0
2019-11-20 15:50:00,53.6,53.61,53.54,53.58,369697.0,46.4323,46.441,46.3804,46.415,369697.0
2019-11-20 15:55:00,53.58,53.63,53.53,53.55,657920.0,46.415,46.4583,46.3717,46.389,657920.0
2019-11-21 09:30:00,53.84,53.84,53.51,53.53,384544.0,46.6403,46.6403,46.3544,46.3717,384544.0
2019-11-21 09:35:00,53.53,53.59,53.44,53.52,166570.0,46.3717,46.4237,46.2937,46.363,166570.0
2019-11-21 09:40:00,53.52,53.54,53.34,53.36,196785.0,46.363,46.3804,46.2071,46.2244,196785.0
2019-11-21 09:45:00,53.36,53.54,53.36,53.47,218109.0,46.2244,46.3804,46.2244,46.3197,218109.0
2019-11-21 09:50:00,53.47,53.53,53.36,53.36,177872.0,46.3197,46.3717,46.2244,46.2244,177872.0
2019-11-21 09:55:00,53.36,53.43,53.36,53.41,243954.0,46.2244,46.2851,46.2244,46.2678,243954.0
2019-11-21 10:00:00,53.42,53.49,53.37,53.49,202167.0,46.2764,46.3371,46.2331,46.3371,202167.0
2019-11-21 10:05:00,53.48,53.57,53.47,53.55,133824.0,46.3284,46.4064,46.3197,46.389,133824.0
2019-11-21 10:10:00,53.56,53.56,53.47,53.51,83018.0,46.3977,46.3977,46.3197,46.3544,83018.0
2019-11-21 10:15:00,53.52,53.54,53.34,53.35,150077.0,46.363,46.3804,46.2071,46.2158,150077.0
2019-11-21 10:20:00,53.34,53.43,53.34,53.41,180583.0,46.2071,46.2851,46.2071,46.2678,180583.0
2019-11-21 10:25:00,53.41,53.52,53.39,53.47,110726.0,46.2678,46.363,46.2504,46.3197,110726.0
2019-11-21 10:30:00,53.46,53.51,53.43,53.48,105417.0,46.3111,46.3544,46.2851,46.3284,105417.0
2019-11-21 10:35:00,53.49,53.57,53.47,53.56,102296.0,46.3371,46.4064,46.3197,46.3977,102296.0
2019-11-21 10:40:00,53.56,53.57,53.49,53.55,119258.0,46.3977,46.4064,46.3371,46.389,119258.0
2019-11-21 10:45:00,53.55,53.57,53.5,53.52,123819.0,46.389,46.4064,46.3457,46.363,123819.0
2019-11-21 10:50:00,53.53,53.53,53.43,53.45,157784.0,46.3717,46.3717,46.2851,46.3024,157784.0
2019-11-21 10:55:00,53.45,53.53,53.44,53.53,98668.0,46.3024,46.3717,46.2937,46.3717,98668.0
2019-11-21 11:00:00,53.53,53.57,53.47,53.53,140635.0,46.3717,46.4064,46.3197,46.3717,140635.0
2019-11-21 11:05:00,53.53,53.55,53.5,53.5,61141.0,46.3717,46.389,46.3457,46.3457,61141.0
2019-11-21 11:10:00,53.51,53.51,53.45,53.45,122737.0,46.3544,46.3544,46.3024,46.3024,122737.0
2019-11-21 11:15:00,53.45,53.49,53.44,53.48,110350.0,46.3024,46.3371,46.2937,46.3284,110350.0
2019-11-21 11:20:00,53.48,53.52,53.47,53.52,99213.0,46.3284,46.363,46.3197,46.363,99213.0
2019-11-21 11:25:00,53.52,53.57,53.47,53.5,156997.0,46.363,46.4064,46.3197,46.3457,156997.0
2019-11-21 11:30:00,53.49,53.52,53.45,53.46,63232.0,46.3371,46.363,46.3024,46.3111,63232.0
2019-11-21 11:35:00,53.46,53.49,53.44,53.47,108012.0,46.3111,46.3371,46.2937,46.3197,108012.0
2019-11-21 11:40:00,53.47,53.53,53.45,53.53,72060.0,46.3197,46.3717,46.3024,46.3717,72060.0
2019-11-21 11:45:00,53.52,53.59,53.52,53.59,112500.0,46.363,46.4237,46.363,46.4237,112500.0
2019-11-21 11:50:00,53.59,53.59,53.54,53.57,68199.0,46.4237,46.4237,46.3804,46.4064,68199.0
2019-11-21 11:55:00,53.58,53.59,53.54,53.55,62926.0,46.415,46.4237,46.3804,46.389,62926.0
2019-11-21 12:00:00,53.55,53.63,53.52,53.63,102521.0,46.389,46.4583,46.363,46.4583,102521.0
2019-11-21 12:05:00,53.63,53.66,53.62,53.65,73565.0,46.4583,46.4843,46.4497,46.4757,73565.0
2019-11-21 12:10:00,53.65,53.71,53.65,53.7,212816.0,46.4757,46.5276,46.4757,46.519,212816.0
2019-11-21 12:15:00,53.7,53.78,53.69,53.76,96378.0,46.519,46.5883,46.5103,46.571,96378.0
2019-11-21 12:20:00,53.76,53.79,53.73,53.74,114964.0,46.571,46.5969,46.545,46.5536,114964.0
2019-11-21 12:25:00,53.73,53.8,53.69,53.76,229429.0,46.545,46.6056,46.5103,46.571,229429.0
2019-11-21 12:30:00,53.76,53.83,53.74,53.8,110757.0,46.571,46.6316,46.5536,46.6056,110757.0
2019-11-21 12:35:00,53.81,53.87,53.8,53.87,109664.0,46.6143,46.6662,46.6056,46.6662,109664.0
2019-11-21 12:40:00,53.86,53.9,53.85,53.88,50320.0,46.6576,46.6922,46.6489,46.6749,50320.0
2019-11-21 12:45:00,53.88,53.88,53.8,53.83,78760.0,46.6749,46.6749,46.6056,46.6316,78760.0
2019-11-21 12:50:00,53.84,53.89,53.83,53.87,80741.0,46.6403,46.6836,46.6316,46.6662,80741.0
2019-11-21 12:55:00,53.87,53.91,53.86,53.9,66162.0,46.6662,46.7009,46.6576,46.6922,66162.0
2019-11-21 13:00:00,53.9,53.93,53.86,53.87,78871.0,46.6922,46.7182,46.6576,46.6662,78871.0
2019-11-21 13:05:00,53.86,53.9,53.86,53.9,38119.0,46.6576,46.6922,46.6576,46.6922,38119.0
2019-11-21 13:10:00,53.89,53.91,53.89,53.89,96937.0,46.6836,46.7009,46.6836,46.6836,96937.0
2019-11-21 13:15:00,53.89,53.91,53.86,53.89,102409.0,46.6836,46.7009,46.6576,46.6836,102409.0
2019-11-21 13:20:00,53.89,53.9,53.81,53.9,206544.0,46.6836,46.6922,46.6143,46.6922,206544.0
2019-11-21 13:25:00,53.9,53.92,53.82,53.83,83329.0,46.6922,46.7096,46.6229,46.6316,83329.0
2019-11-21 13:30:00,53.83,53.88,53.8,53.87,186439.0,46.6316,46.6749,46.6056,46.6662,186439.0
2019-11-21 13:35:00,53.87,53.89,53.85,53.89,118209.0,46.6662,46.6836,46.6489,46.6836,118209.0
2019-11-21 13:40:00,53.89,53.9,53.81,53.84,141942.0,46.6836,46.6922,46.6143,46.6403,141942.0
2019-11-21 13:45:00,53.84,53.84,53.75,53.75,46944.0,46.6403,46.6403,46.5623,46.5623,46944.0
2019-11-21 13:50:00,53.76,53.79,53.72,53.73,65728.0,46.571,46.5969,46.5363,46.545,65728.0
2019-11-21 13:55:00,53.74,53.77,53.73,53.76,67583.0,46.5536,46.5796,46.545,46.571,67583.0
2019-11-21 14:00:00,53.76,53.81,53.75,53.79,166588.0,46.571,46.6143,46.5623,46.5969,166588.0
2019-11-21 14:05:00,53.8,53.86,53.8,53.83,110966.0,46.6056,46.6576,46.6056,46.6316,110966.0
2019-11-21 14:10:00,53.82,53.84,53.79,53.8,60512.0,46.6229,46.6403,46.5969,46.6056,60512.0
2019-11-21 14:15:00,53.8,53.81,53.79,53.81,63485.0,46.6056,46.6143,46.5969,46.6143,63485.0
2019-11-21 14:20:00,53.81,53.82,53.78,53.79,95442.0,46.6143,46.6229,46.5883,46.5969,95442.0
2019-11-21 14:25:00,53.79,53.8,53.73,53.73,95040.0,46.5969,46.6056,46.545,46.545,95040.0
2019-11-21 14:30:00,53.74,53.75,53.71,53.74,127659.0,46.5536,46.5623,46.5276,46.5536,127659.0
2019-11-21 14:35:00,53.74,53.77,53.71,53.73,171673.0,46.5536,46.5796,46.5276,46.545,171673.0
2019-11-21 14:40:00,53.73,53.75,53.69,53.71,162620.0,46.545,46.5623,46.5103,46.5276,162620.0
2019-11-21 14:45:00,53.71,53.72,53.69,53.71,114692.0,46.5276,46.5363,46.5103,46.5276,114692.0
2019-11-21 14:50:00,53.71,53.74,53.66,53.68,103349.0,46.5276,46.5536,46.4843,46.5016,103349.0
2019-11-21 14:55:00,53.68,53.73,53.67,53.71,101355.0,46.5016,46.545,46.493,46.5276,101355.0
2019-11-21 15:00:00,53.71,53.71,53.68,53.69,129065.0,46.5276,46.5276,46.5016,46.5103,129065.0
2019-11-21 15:05:00,53.7,53.7,53.61,53.67,149910.0,46.519,46.519,46.441,46.493,149910.0
2019-11-21 15:10:00,53.66,53.72,53.66,53.7,139555.0,46.4843,46.5363,46.4843,46.519,139555.0
2019-11-21 15:15:00,53.69,53.71,53.67,53.71,140081.0,46.5103,46.5276,46.493,46.5276,140081.0
2019-11-21 15:20:00,53.7,53.76,53.7,53.75,188323.0,46.519,46.571,46.519,46.5623,188323.0
2019-11-21 15:25:00,53.74,53.75,53.69,53.69,232156.0,46.5536,46.5623,46.5103,46.5103,232156.0
2019-11-21 15:30:00,53.7,53.71,53.66,53.68,212367.0,46.519,46.5276,46.4843,46.5016,212367.0
2019-11-21 15:35:00,53.68,53.7,53.62,53.64,189985.0,46.5016,46.519,46.4497,46.467,189985.0
2019-11-21 15:40:00,53.64,53.67,53.61,53.64,261745.0,46.467,46.493,46.441,46.467,261745.0
2019-11-21 15:45:00,53.64,53.64,53.57,53.59,266184.0,46.467,46.467,46.4064,46.4237,266184.0
2019-11-21 15:50:00,53.59,53.59,53.49,53.52,466472.0,46.4237,46.4237,46.3371,46.363,466472.0
2019-11-21 15:55:00,53.51,53.6,53.51,53.56,922537.0,46.3544,46.4323,46.3544,46.3977,922537.0
2019-11-22 09:30:00,53.9,53.99,53.8,53.99,410265.0,46.6922,46.7702,46.6056,46.7702,410265.0
2019-11-22 09:35:00,53.99,54.1,53.95,54.02,295635.0,46.7702,46.8655,46.7355,46.7962,295635.0
2019-11-22 09:40:00,54.01,54.06,53.92,53.95,229950.0,46.7875,46.8308,46.7096,46.7355,229950.0
2019-11-22 09:45:00,53.95,54.13,53.94,54.13,216825.0,46.7355,46.8915,46.7269,46.8915,216825.0
2019-11-22 09:50:00,54.13,54.24,54.12,54.23,179246.0,46.8915,46.9868,46.8828,46.9781,179246.0
2019-11-22 09:55:00,54.23,54.25,54.17,54.21,198680.0,46.9781,46.9954,46.9261,46.9608,198680.0
2019-11-22 10:00:00,54.21,54.23,54.17,54.22,133562.0,46.9608,46.9781,46.9261,46.9694,133562.0
2019-11-22 10:05:00,54.22,54.22,54.14,54.22,118228.0,46.9694,46.9694,46.9001,46.9694,118228.0
2019-11-22 10:10:00,54.21,54.26,54.07,54.1,191573.0,46.9608,47.0041,46.8395,46.8655,191573.0
2019-11-22 10:15:00,54.1,54.14,54.09,54.12,148022.0,46.8655,46.9001,46.8568,46.8828,148022.0
2019-11-22 10:20:00,54.12,54.19,54.11,54.18,79152.0,46.8828,46.9434,46.8741,46.9348,79152.0
2019-11-22 10:25:00,54.18,54.21,53.95,53.96,182960.0,46.9348,46.9608,46.7355,46.7442,182960.0
2019-11-22 10:30:00,53.95,54.05,53.92,54.05,214858.0,46.7355,46.8222,46.7096,46.8222,214858.0
2019-11-22 10:35:00,54.05,54.13,54.03,54.13,91650.0,46.8222,46.8915,46.8048,46.8915,91650.0
2019-11-22 10:40:00,54.13,54.16,54.06,54.11,78329.0,46.8915,46.9175,46.8308,46.8741,78329.0
2019-11-22 10:45:00,54.11,54.12,54.02,54.07,133367.0,46.8741,46.8828,46.7962,46.8395,133367.0
2019-11-22 10:50:00,54.06,54.07,53.97,54.02,158383.0,46.8308,46.8395,46.7529,46.7962,158383.0
2019-11-22 10:55:00,54.02,54.1,54.0,54.04,103692.0,46.7962,46.8655,46.7789,46.8135,103692.0
2019-11-22 11:00:00,54.03,54.04,53.94,53.97,208286.0,46.8048,46.8135,46.7269,46.7529,208286.0
2019-11-22 11:05:00,53.96,54.02,53.93,54.01,111534.0,46.7442,46.7962,46.7182,46.7875,111534.0
2019-11-22 11:10:00,54.02,54.03,53.98,54.0,76439.0,46.7962,46.8048,46.7615,46.7789,76439.0
2019-11-22 11:15:00,54.01,54.03,53.96,53.99,72590.0,46.7875,46.8048,46.7442,46.7702,72590.0
2019-11-22 11:20:00,54.0,54.03,53.99,54.03,47600.0,46.7789,46.8048,46.7702,46.8048,47600.0
2019-11-22 11:25:00,54.03,54.09,54.01,54.07,98778.0,46.8048,46.8568,46.7875,46.8395,98778.0
2019-11-22 11:30:00,54.07,54.07,53.99,54.0,166970.0,46.8395,46.8395,46.7702,46.7789,166970.0
2019-11-22 11:35:00,54.01,54.1,54.0,54.09,96057.0,46.7875,46.8655,46.7789,46.8568,96057.0
2019-11-22 11:40:00,54.09,54.15,54.06,54.14,163305.0,46.8568,46.9088,46.8308,46.9001,163305.0
2019-11-22 11:45:00,54.14,54.21,54.14,54.21,74491.0,46.9001,46.9608,46.9001,46.9608,74491.0
2019-11-22 11:50:00,54.21,54.24,54.18,54.2,77360.0,46.9608,46.9868,46.9348,46.9521,77360.0
2019-11-22 11:55:00,54.2,54.2,54.15,54.18,120566.0,46.9521,46.9521,46.9088,46.9348,120566.0
2019-11-22 12:00:00,54.17,54.23,54.17,54.2,215634.0,46.9261,46.9781,46.9261,46.9521,215634.0
2019-11-22 12:05:00,54.2,54.25,54.19,54.23,150182.0,46.9521,46.9954,46.9434,46.9781,150182.0
2019-11-22 12:10:00,54.22,54.24,54.18,54.19,97451.0,46.9694,46.9868,46.9348,46.9434,97451.0
2019-11-22 12:15:00,54.18,54.21,54.14,54.16,181738.0,46.9348,46.9608,46.9001,46.9175,181738.0
2019-11-22 12:20:00,54.17,54.24,54.16,54.23,58904.0,46.9261,46.9868,46.9175,46.9781,58904.0
2019-11-22 12:25:00,54.23,54.25,54.2,54.2,56668.0,46.9781,46.9954,46.9521,46.9521,56668.0
2019-11-22 12:30:00,54.21,54.21,54.19,54.2,60109.0,46.9608,46.9608,46.9434,46.9521,60109.0
2019-11-22 12:35:00,54.2,54.26,54.2,54.25,86077.0,46.9521,47.0041,46.9521,46.9954,86077.0
2019-11-22 12:40:00,54.25,54.28,54.23,54.23,70755.0,46.9954,47.0214,46.9781,46.9781,70755.0
2019-11-22 12:45:00,54.22,54.23,54.19,54.2,48461.0,46.9694,46.9781,46.9434,46.9521,48461.0
2019-11-22 12:50:00,54.2,54.25,54.19,54.25,46991.0,46.9521,46.9954,46.9434,46.9954,46991.0
2019-11-22 12:55:00,54.25,54.26,54.21,54.23,100913.0,46.9954,47.0041,46.9608,46.9781,100913.0
2019-11-22 13:00:00,54.23,54.27,54.23,54.26,41630.0,46.9781,47.0128,46.9781,47.0041,41630.0
2019-11-22 13:05:00,54.27,54.28,54.25,54.26,64935.0,47.0128,47.0214,46.9954,47.0041,64935.0
2019-11-22 13:10:00,54.27,54.28,54.26,54.27,94136.0,47.0128,47.0214,47.0041,47.0128,94136.0
2019-11-22 13:15:00,54.28,54.3,54.25,54.26,180179.0,47.0214,47.0387,46.9954,47.0041,180179.0
2019-11-22 13:20:00,54.26,54.3,54.25,54.29,83571.0,47.0041,47.0387,46.9954,47.0301,83571.0
2019-11-22 13:25:00,54.29,54.32,54.27,54.28,93677.0,47.0301,47.0561,47.0128,47.0214,93677.0
2019-11-22 13:30:00,54.28,54.3,54.24,54.25,115250.0,47.0214,47.0387,46.9868,46.9954,115250.0
2019-11-22 13:35:00,54.25,54.25,54.23,54.25,53145.0,46.9954,46.9954,46.9781,46.9954,53145.0
2019-11-22 13:40:00,54.24,54.31,54.24,54.3,111321.0,46.9868,47.0474,46.9868,47.0387,111321.0
2019-11-22 13:45:00,54.31,54.33,54.29,54.29,117474.0,47.0474,47.0647,47.0301,47.0301,117474.0
2019-11-22 13:50:00,54.29,54.31,54.26,54.3,157485.0,47.0301,47.0474,47.0041,47.0387,157485.0
2019-11-22 13:55:00,54.31,54.35,54.3,54.34,85473.0,47.0474,47.0821,47.0387,47.0734,85473.0
2019-11-22 14:00:00,54.34,54.34,54.29,54.3,99681.0,47.0734,47.0734,47.0301,47.0387,99681.0
2019-11-22 14:05:00,54.3,54.31,54.29,54.3,131014.0,47.0387,47.0474,47.0301,47.0387,131014.0
2019-11-22 14:10:00,54.3,54.32,54.29,54.3,69780.0,47.0387,47.0561,47.0301,47.0387,69780.0
2019-11-22 14:15:00,54.3,54.31,54.3,54.3,46678.0,47.0387,47.0474,47.0387,47.0387,46678.0
2019-11-22 14:20:00,54.3,54.31,54.29,54.3,106870.0,47.0387,47.0474,47.0301,47.0387,106870.0
2019-11-22 14:25:00,54.3,54.31,54.29,54.29,105437.0,47.0387,47.0474,47.0301,47.0301,105437.0
2019-11-22 14:30:00,54.3,54.34,54.29,54.31,143942.0,47.0387,47.0734,47.0301,47.0474,143942.0
2019-11-22 14:35:00,54.3,54.32,54.26,54.27,94686.0,47.0387,47.0561,47.0041,47.0128,94686.0
2019-11-22 14:40:00,54.26,54.3,54.24,54.3,104571.0,47.0041,47.0387,46.9868,47.0387,104571.0
2019-11-22 14:45:00,54.29,54.3,54.27,54.29,122058.0,47.0301,47.0387,47.0128,47.0301,122058.0
2019-11-22 14:50:00,54.29,54.29,54.24,54.25,115745.0,47.0301,47.0301,46.9868,46.9954,115745.0
2019-11-22 14:55:00,54.25,54.27,54.24,54.25,83212.0,46.9954,47.0128,46.9868,46.9954,83212.0
2019-11-22 15:00:00,54.25,54.28,54.24,54.27,156516.0,46.9954,47.0214,46.9868,47.0128,156516.0
2019-11-22 15:05:00,54.26,54.27,54.24,54.24,104393.0,47.0041,47.0128,46.9868,46.9868,104393.0
2019-11-22 15:10:00,54.24,54.25,54.21,54.22,117786.0,46.9868,46.9954,46.9608,46.9694,117786.0
2019-11-22 15:15:00,54.23,54.23,54.2,54.21,108413.0,46.9781,46.9781,46.9521,46.9608,108413.0
2019-11-22 15:20:00,54.2,54.22,54.19,54.21,84980.0,46.9521,46.9694,46.9434,46.9608,84980.0
2019-11-22 15:25:00,54.22,54.24,54.21,54.22,241819.0,46.9694,46.9868,46.9608,46.9694,241819.0
2019-11-22 15:30:00,54.21,54.3,54.21,54.3,201920.0,46.9608,47.0387,46.9608,47.0387,201920.0
2019-11-22 15:35:00,54.3,54.31,54.26,54.26,159533.0,47.0387,47.0474,47.0041,47.0041,159533.0
2019-11-22 15:40:00,54.26,54.3,54.25,54.29,200477.0,47.0041,47.0387,46.9954,47.0301,200477.0
2019-11-22 15:45:00,54.29,54.3,54.26,54.27,218345.0,47.0301,47.0387,47.0041,47.0128,218345.0
2019-11-22 15:50:00,54.27,54.3,54.23,54.27,468199.0,47.0128,47.0387,46.9781,47.0128,468199.0
2019-11-22 15:55:00,54.28,54.3,54.26,54.29,571740.0,47.0214,47.0387,47.0041,47.0301,571740.0
2019-11-25 09:30:00,54.53,54.53,54.38,54.51,435925.0,47.238,47.238,47.108,47.2207,435925.0
2019-11-25 09:35:00,54.51,54.53,54.4,54.45,257290.0,47.2207,47.238,47.1254,47.1687,257290.0
2019-11-25 09:40:00,54.46,54.46,54.38,54.43,156653.0,47.1773,47.1773,47.108,47.1514,156653.0
2019-11-25 09:45:00,54.44,54.46,54.36,54.42,169506.0,47.16,47.1773,47.0907,47.1427,169506.0
2019-11-25 09:50:00,54.42,54.5,54.42,54.48,144842.0,47.1427,47.212,47.1427,47.1947,144842.0
2019-11-25 09:55:00,54.48,54.52,54.45,54.47,339766.0,47.1947,47.2293,47.1687,47.186,339766.0
2019-11-25 10:00:00,54.48,54.52,54.46,54.48,121200.0,47.1947,47.2293,47.1773,47.1947,121200.0
2019-11-25 10:05:00,54.49,54.52,54.47,54.49,159756.0,47.2033,47.2293,47.186,47.2033,159756.0
2019-11-25 10:10:00,54.5,54.52,54.48,54.51,143165.0,47.212,47.2293,47.1947,47.2207,143165.0
2019-11-25 10:15:00,54.51,54.53,54.49,54.53,348522.0,47.2207,47.238,47.2033,47.238,348522.0
2019-11-25 10:20:00,54.53,54.53,54.48,54.48,171346.0,47.238,47.238,47.1947,47.1947,171346.0
2019-11-25 10:25:00,54.48,54.51,54.47,54.49,127744.0,47.1947,47.2207,47.186,47.2033,127744.0
2019-11-25 10:30:00,54.49,54.52,54.48,54.5,194358.0,47.2033,47.2293,47.1947,47.212,194358.0
2019-11-25 10:35:00,54.49,54.5,54.45,54.47,157462.0,47.2033,47.212,47.1687,47.186,157462.0
2019-11-25 10:40:00,54.48,54.48,54.42,54.42,106308.0,47.1947,47.1947,47.1427,47.1427,106308.0
2019-11-25 10:45:00,54.43,54.43,54.39,54.41,217391.0,47.1514,47.1514,47.1167,47.134,217391.0
2019-11-25 10:50:00,54.41,54.41,54.33,54.34,121726.0,47.134,47.134,47.0647,47.0734,121726.0
2019-11-25 10:55:00,54.34,54.35,54.3,54.3,115270.0,47.0734,47.0821,47.0387,47.0387,115270.0
2019-11-25 11:00:00,54.31,54.36,54.27,54.29,131192.0,47.0474,47.0907,47.0128,47.0301,131192.0
2019-11-25 11:05:00,54.29,54.3,54.19,54.19,160972.0,47.0301,47.0387,46.9434,46.9434,160972.0
2019-11-25 11:10:00,54.19,54.24,54.15,54.23,151237.0,46.9434,46.9868,46.9088,46.9781,151237.0
2019-11-25 11:15:00,54.23,54.26,54.21,54.22,130455.0,46.9781,47.0041,46.9608,46.9694,130455.0
2019-11-25 11:20:00,54.21,54.26,54.21,54.25,92247.0,46.9608,47.0041,46.9608,46.9954,92247.0
2019-11-25 11:25:00,54.25,54.27,54.19,54.19,135722.0,46.9954,47.0128,46.9434,46.9434,135722.0
2019-11-25 11:30:00,54.19,54.19,54.11,54.12,235593.0,46.9434,46.9434,46.8741,46.8828,235593.0
2019-11-25 11:35:00,54.12,54.14,54.08,54.13,66960.0,46.8828,46.9001,46.8482,46.8915,66960.0
2019-11-25 11:40:00,54.13,54.17,54.13,54.14,93074.0,46.8915,46.9261,46.8915,46.9001,93074.0
2019-11-25 11:45:00,54.14,54.17,54.11,54.12,236314.0,46.9001,46.9261,46.8741,46.8828,236314.0
2019-11-25 11:50:00,54.12,54.16,54.09,54.13,106427.0,46.8828,46.9175,46.8568,46.8915,106427.0
2019-11-25 11:55:00,54.12,54.13,54.09,54.09,93557.0,46.8828,46.8915,46.8568,46.8568,93557.0
2019-11-25 12:00:00,54.1,54.11,54.09,54.1,127183.0,46.8655,46.8741,46.8568,46.8655,127183.0
2019-11-25 12:05:00,54.1,54.12,54.04,54.08,166934.0,46.8655,46.8828,46.8135,46.8482,166934.0
2019-11-25 12:10:00,54.08,54.1,54.05,54.06,108211.0,46.8482,46.8655,46.8222,46.8308,108211.0
2019-11-25 12:15:00,54.06,54.1,54.05,54.07,65306.0,46.8308,46.8655,46.8222,46.8395,65306.0
2019-11-25 12:20:00,54.07,54.12,54.07,54.11,84298.0,46.8395,46.8828,46.8395,46.8741,84298.0
2019-11-25 12:25:00,54.12,54.13,54.11,54.12,54031.0,46.8828,46.8915,46.8741,46.8828,54031.0
2019-11-25 12:30:00,54.13,54.2,54.12,54.2,91736.0,46.8915,46.9521,46.8828,46.9521,91736.0
2019-11-25 12:35:00,54.2,54.22,54.2,54.22,64849.0,46.9521,46.9694,46.9521,46.9694,64849.0
2019-11-25 12:40:00,54.21,54.24,54.2,54.21,66772.0,46.9608,46.9868,46.9521,46.9608,66772.0
2019-11-25 12:45:00,54.21,54.25,54.21,54.25,58015.0,46.9608,46.9954,46.9608,46.9954,58015.0
2019-11-25 12:50:00,54.25,54.27,54.24,54.26,69894.0,46.9954,47.0128,46.9868,47.0041,69894.0
2019-11-25 12:55:00,54.25,54.27,54.24,54.27,51385.0,46.9954,47.0128,46.9868,47.0128,51385.0
2019-11-25 13:00:00,54.27,54.3,54.26,54.26,91846.0,47.0128,47.0387,47.0041,47.0041,91846.0
2019-11-25 13:05:00,54.26,54.27,54.24,54.24,68665.0,47.0041,47.0128,46.9868,46.9868,68665.0
2019-11-25 13:10:00,54.24,54.25,54.22,54.23,37952.0,46.9868,46.9954,46.9694,46.9781,37952.0
2019-11-25 13:15:00,54.22,54.27,54.22,54.23,151713.0,46.9694,47.0128,46.9694,46.9781,151713.0
2019-11-25 13:20:00,54.23,54.27,54.2,54.25,138725.0,46.9781,47.0128,46.9521,46.9954,138725.0
2019-11-25 13:25:00,54.26,54.26,54.21,54.22,83514.0,47.0041,47.0041,46.9608,46.9694,83514.0
2019-11-25 13:30:00,54.22,54.25,54.21,54.24,64936.0,46.9694,46.9954,46.9608,46.9868,64936.0
2019-11-25 13:35:00,54.24,54.25,54.22,54.23,52295.0,46.9868,46.9954,46.9694,46.9781,52295.0
2019-11-25 13:40:00,54.23,54.24,54.18,54.2,126763.0,46.9781,46.9868,46.9348,46.9521,126763.0
2019-11-25 13:45:00,54.19,54.19,54.14,54.14,78360.0,46.9434,46.9434,46.9001,46.9001,78360.0
2019-11-25 13:50:00,54.15,54.2,54.13,54.18,140109.0,46.9088,46.9521,46.8915,46.9348,140109.0
2019-11-25 13:55:00,54.18,54.21,54.17,54.2,61267.0,46.9348,46.9608,46.9261,46.9521,61267.0
2019-11-25 14:00:00,54.2,54.21,54.19,54.19,72431.0,46.9521,46.9608,46.9434,46.9434,72431.0
2019-11-25 14:05:00,54.19,54.21,54.19,54.21,37790.0,46.9434,46.9608,46.9434,46.9608,37790.0
2019-11-25 14:10:00,54.21,54.26,54.2,54.24,140170.0,46.9608,47.0041,46.9521,46.9868,140170.0
2019-11-25 14:15:00,54.24,54.26,54.22,54.22,85915.0,46.9868,47.0041,46.9694,46.9694,85915.0
2019-11-25 14:20:00,54.22,54.22,54.2,54.22,99433.0,46.9694,46.9694,46.9521,46.9694,99433.0
2019-11-25 14:25:00,54.22,54.22,54.19,54.21,98309.0,46.9694,46.9694,46.9434,46.9608,98309.0
2019-11-25 14:30:00,54.2,54.25,54.18,54.19,243050.0,46.9521,46.9954,46.9348,46.9434,243050.0
2019-11-25 14:35:00,54.19,54.21,54.18,54.21,124661.0,46.9434,46.9608,46.9348,46.9608,124661.0
2019-11-25 14:40:00,54.21,54.21,54.18,54.18,63344.0,46.9608,46.9608,46.9348,46.9348,63344.0
2019-11-25 14:45:00,54.18,54.21,54.17,54.19,145334.0,46.9348,46.9608,46.9261,46.9434,145334.0
2019-11-25 14:50:00,54.2,54.22,54.19,54.22,87566.0,46.9521,46.9694,46.9434,46.9694,87566.0
2019-11-25 14:55:00,54.21,54.22,54.19,54.19,102345.0,46.9608,46.9694,46.9434,46.9434,102345.0
2019-11-25 15:00:00,54.19,54.24,54.19,54.22,157781.0,46.9434,46.9868,46.9434,46.9694,157781.0
2019-11-25 15:05:00,54.22,54.24,54.21,54.23,85558.0,46.9694,46.9868,46.9608,46.9781,85558.0
2019-11-25 15:10:00,54.23,54.26,54.21,54.22,162070.0,46.9781,47.0041,46.9608,46.9694,162070.0
2019-11-25 15:15:00,54.23,54.24,54.21,54.23,123772.0,46.9781,46.9868,46.9608,46.9781,123772.0
2019-11-25 15:20:00,54.23,54.27,54.22,54.25,201238.0,46.9781,47.0128,46.9694,46.9954,201238.0
2019-11-25 15:25:00,54.25,54.3,54.24,54.29,98459.0,46.9954,47.0387,46.9868,47.0301,98459.0
2019-11-25 15:30:00,54.3,54.31,54.25,54.25,186642.0,47.0387,47.0474,46.9954,46.9954,186642.0
2019-11-25 15:35:00,54.26,54.3,54.25,54.25,169565.0,47.0041,47.0387,46.9954,46.9954,169565.0
2019-11-25 15:40:00,54.26,54.26,54.19,54.19,196711.0,47.0041,47.0041,46.9434,46.9434,196711.0
2019-11-25 15:45:00,54.19,54.23,54.16,54.16,262091.0,46.9434,46.9781,46.9175,46.9175,262091.0
2019-11-25 15:50:00,54.16,54.23,54.15,54.2,441109.0,46.9175,46.9781,46.9088,46.9521,441109.0
2019-11-25 15:55:00,54.19,54.23,54.15,54.21,661120.0,46.9434,46.9781,46.9088,46.9608,661120.0
2019-11-26 09:30:00,54.11,54.11,53.9,54.06,317479.0,46.8741,46.8741,46.6922,46.8308,317479.0
2019-11-26 09:35:00,54.07,54.12,53.92,53.98,307331.0,46.8395,46.8828,46.7096,46.7615,307331.0
2019-11-26 09:40:00,53.98,54.01,53.95,53.98,86219.0,46.7615,46.7875,46.7355,46.7615,86219.0
2019-11-26 09:45:00,53.98,54.1,53.98,54.03,123299.0,46.7615,46.8655,46.7615,46.8048,123299.0
2019-11-26 09:50:00,54.03,54.08,54.02,54.07,155110.0,46.8048,46.8482,46.7962,46.8395,155110.0
2019-11-26 09:55:00,54.07,54.07,53.99,54.01,204597.0,46.8395,46.8395,46.7702,46.7875,204597.0
2019-11-26 10:00:00,54.02,54.05,53.9,53.93,272766.0,46.7962,46.8222,46.6922,46.7182,272766.0
2019-11-26 10:05:00,53.93,53.96,53.87,53.93,167634.0,46.7182,46.7442,46.6662,46.7182,167634.0
2019-11-26 10:10:00,53.93,53.93,53.88,53.89,137886.0,46.7182,46.7182,46.6749,46.6836,137886.0
2019-11-26 10:15:00,53.89,53.94,53.88,53.92,80641.0,46.6836,46.7269,46.6749,46.7096,80641.0
2019-11-26 10:20:00,53.92,53.97,53.91,53.97,102676.0,46.7096,46.7529,46.7009,46.7529,102676.0
2019-11-26 10:25:00,53.97,53.97,53.91,53.93,137382.0,46.7529,46.7529,46.7009,46.7182,137382.0
2019-11-26 10:30:00,53.93,53.96,53.89,53.91,130731.0,46.7182,46.7442,46.6836,46.7009,130731.0
2019-11-26 10:35:00,53.91,53.92,53.88,53.89,60954.0,46.7009,46.7096,46.6749,46.6836,60954.0
2019-11-26 10:40:00,53.89,54.0,53.88,53.96,112527.0,46.6836,46.7789,46.6749,46.7442,112527.0
2019-11-26 10:45:00,53.97,53.99,53.92,53.97,167425.0,46.7529,46.7702,46.7096,46.7529,167425.0
2019-11-26 10:50:00,53.96,53.96,53.89,53.9,145762.0,46.7442,46.7442,46.6836,46.6922,145762.0
2019-11-26 10:55:00,53.9,53.9,53.86,53.87,87105.0,46.6922,46.6922,46.6576,46.6662,87105.0
2019-11-26 11:00:00,53.88,53.88,53.76,53.76,127183.0,46.6749,46.6749,46.571,46.571,127183.0
2019-11-26 11:05:00,53.76,53.82,53.74,53.77,298228.0,46.571,46.6229,46.5536,46.5796,298228.0
2019-11-26 11:10:00,53.77,53.85,53.76,53.81,121463.0,46.5796,46.6489,46.571,46.6143,121463.0
2019-11-26 11:15:00,53.8,53.86,53.77,53.78,90755.0,46.6056,46.6576,46.5796,46.5883,90755.0
2019-11-26 11:20:00,53.79,53.86,53.77,53.82,126500.0,46.5969,46.6576,46.5796,46.6229,126500.0
2019-11-26 11:25:00,53.82,53.84,53.79,53.8,77493.0,46.6229,46.6403,46.5969,46.6056,77493.0
2019-11-26 11:30:00,53.79,53.8,53.75,53.78,82568.0,46.5969,46.6056,46.5623,46.5883,82568.0
2019-11-26 11:35:00,53.78,53.83,53.73,53.8,179320.0,46.5883,46.6316,46.545,46.6056,179320.0
2019-11-26 11:40:00,53.79,53.81,53.79,53.8,47461.0,46.5969,46.6143,46.5969,46.6056,47461.0
2019-11-26 11:45:00,53.8,53.84,53.77,53.8,82324.0,46.6056,46.6403,46.5796,46.6056,82324.0
2019-11-26 11:50:00,53.8,53.83,53.79,53.82,60061.0,46.6056,46.6316,46.5969,46.6229,60061.0
2019-11-26 11:55:00,53.82,53.84,53.8,53.82,96729.0,46.6229,46.6403,46.6056,46.6229,96729.0
2019-11-26 12:00:00,53.83,53.85,53.81,53.82,49787.0,46.6316,46.6489,46.6143,46.6229,49787.0
2019-11-26 12:05:00,53.82,53.87,53.82,53.85,98710.0,46.6229,46.6662,46.6229,46.6489,98710.0
2019-11-26 12:10:00,53.85,53.86,53.82,53.84,94662.0,46.6489,46.6576,46.6229,46.6403,94662.0
2019-11-26 12:15:00,53.84,53.87,53.75,53.75,259450.0,46.6403,46.6662,46.5623,46.5623,259450.0
2019-11-26 12:20:00,53.75,53.84,53.73,53.83,148481.0,46.5623,46.6403,46.545,46.6316,148481.0
2019-11-26 12:25:00,53.82,53.86,53.82,53.85,108306.0,46.6229,46.6576,46.6229,46.6489,108306.0
2019-11-26 12:30:00,53.85,53.85,53.81,53.83,79812.0,46.6489,46.6489,46.6143,46.6316,79812.0
2019-11-26 12:35:00,53.83,53.87,53.82,53.86,57426.0,46.6316,46.6662,46.6229,46.6576,57426.0
2019-11-26 12:40:00,53.86,53.91,53.85,53.9,53159.0,46.6576,46.7009,46.6489,46.6922,53159.0
2019-11-26 12:45:00,53.9,53.93,53.89,53.91,90428.0,46.6922,46.7182,46.6836,46.7009,90428.0
2019-11-26 12:50:00,53.91,53.93,53.9,53.91,93993.0,46.7009,46.7182,46.6922,46.7009,93993.0
2019-11-26 12:55:00,53.91,53.92,53.89,53.9,41885.0,46.7009,46.7096,46.6836,46.6922,41885.0
2019-11-26 13:00:00,53.9,53.93,53.89,53.9,67786.0,46.6922,46.7182,46.6836,46.6922,67786.0
2019-11-26 13:05:00,53.9,53.92,53.87,53.9,108446.0,46.6922,46.7096,46.6662,46.6922,108446.0
2019-11-26 13:10:00,53.9,53.91,53.85,53.87,85046.0,46.6922,46.7009,46.6489,46.6662,85046.0
2019-11-26 13:15:00,53.87,53.88,53.85,53.87,84176.0,46.6662,46.6749,46.6489,46.6662,84176.0
2019-11-26 13:20:00,53.86,53.87,53.82,53.82,47994.0,46.6576,46.6662,46.6229,46.6229,47994.0
2019-11-26 13:25:00,53.82,53.83,53.77,53.78,84958.0,46.6229,46.6316,46.5796,46.5883,84958.0
2019-11-26 13:30:00,53.77,53.8,53.74,53.76,127873.0,46.5796,46.6056,46.5536,46.571,127873.0
2019-11-26 13:35:00,53.76,53.81,53.76,53.77,109436.0,46.571,46.6143,46.571,46.5796,109436.0
2019-11-26 13:40:00,53.77,53.78,53.75,53.75,62864.0,46.5796,46.5883,46.5623,46.5623,62864.0
2019-11-26 13:45:00,53.76,53.77,53.73,53.76,67631.0,46.571,46.5796,46.545,46.571,67631.0
2019-11-26 13:50:00,53.75,53.77,53.75,53.77,50740.0,46.5623,46.5796,46.5623,46.5796,50740.0
2019-11-26 13:55:00,53.77,53.85,53.76,53.82,100955.0,46.5796,46.6489,46.571,46.6229,100955.0
2019-11-26 14:00:00,53.82,53.85,53.79,53.8,185713.0,46.6229,46.6489,46.5969,46.6056,185713.0
2019-11-26 14:05:00,53.8,53.83,53.8,53.81,108759.0,46.6056,46.6316,46.6056,46.6143,108759.0
2019-11-26 14:10:00,53.82,53.82,53.79,53.8,82456.0,46.6229,46.6229,46.5969,46.6056,82456.0
2019-11-26 14:15:00,53.8,53.85,53.8,53.83,93823.0,46.6056,46.6489,46.6056,46.6316,93823.0
2019-11-26 14:20:00,53.84,53.84,53.79,53.8,85162.0,46.6403,46.6403,46.5969,46.6056,85162.0
2019-11-26 14:25:00,53.79,53.85,53.78,53.82,169794.0,46.5969,46.6489,46.5883,46.6229,169794.0
2019-11-26 14:30:00,53.82,53.85,53.8,53.85,135533.0,46.6229,46.6489,46.6056,46.6489,135533.0
2019-11-26 14:35:00,53.84,53.86,53.81,53.83,119164.0,46.6403,46.6576,46.6143,46.6316,119164.0
2019-11-26 14:40:00,53.83,53.86,53.82,53.85,85683.0,46.6316,46.6576,46.6229,46.6489,85683.0
2019-11-26 14:45:00,53.85,53.9,53.84,53.88,70488.0,46.6489,46.6922,46.6403,46.6749,70488.0
2019-11-26 14:50:00,53.88,53.94,53.87,53.93,114363.0,46.6749,46.7269,46.6662,46.7182,114363.0
2019-11-26 14:55:00,53.93,53.95,53.88,53.89,133754.0,46.7182,46.7355,46.6749,46.6836,133754.0
2019-11-26 15:00:00,53.88,53.91,53.88,53.91,111487.0,46.6749,46.7009,46.6749,46.7009,111487.0
2019-11-26 15:05:00,53.9,53.92,53.84,53.88,141448.0,46.6922,46.7096,46.6403,46.6749,141448.0
2019-11-26 15:10:00,53.88,53.88,53.82,53.85,133868.0,46.6749,46.6749,46.6229,46.6489,133868.0
2019-11-26 15:15:00,53.85,53.87,53.84,53.86,86351.0,46.6489,46.6662,46.6403,46.6576,86351.0
2019-11-26 15:20:00,53.86,53.87,53.8,53.8,130775.0,46.6576,46.6662,46.6056,46.6056,130775.0
2019-11-26 15:25:00,53.8,53.89,53.8,53.86,134753.0,46.6056,46.6836,46.6056,46.6576,134753.0
2019-11-26 15:30:00,53.86,53.89,53.83,53.86,169230.0,46.6576,46.6836,46.6316,46.6576,169230.0
2019-11-26 15:35:00,53.86,53.9,53.86,53.86,185140.0,46.6576,46.6922,46.6576,46.6576,185140.0
2019-11-26 15:40:00,53.86,53.91,53.86,53.87,230146.0,46.6576,46.7009,46.6576,46.6662,230146.0
2019-11-26 15:45:00,53.87,53.89,53.84,53.89,185930.0,46.6662,46.6836,46.6403,46.6836,185930.0
2019-11-26 15:50:00,53.89,53.89,53.84,53.88,448087.0,46.6836,46.6836,46.6403,46.6749,448087.0
2019-11-26 15:55:00,53.88,53.93,53.8,53.82,1658853.0,46.6749,46.7182,46.6056,46.6229,1658853.0
2019-11-27 09:30:00,54.15,54.17,54.01,54.16,310821.0,46.9088,46.9261,46.7875,46.9175,310821.0
2019-11-27 09:35:00,54.17,54.22,54.13,54.15,276449.0,46.9261,46.9694,46.8915,46.9088,276449.0
2019-11-27 09:40:00,54.16,54.22,54.15,54.18,152896.0,46.9175,46.9694,46.9088,46.9348,152896.0
2019-11-27 09:45:00,54.17,54.19,54.11,54.13,139764.0,46.9261,46.9434,46.8741,46.8915,139764.0
2019-11-27 09:50:00,54.12,54.15,54.08,54.1,146332.0,46.8828,46.9088,46.8482,46.8655,146332.0
2019-11-27 09:55:00,54.09,54.2,54.09,54.17,166009.0,46.8568,46.9521,46.8568,46.9261,166009.0
2019-11-27 10:00:00,54.17,54.19,54.11,54.13,91568.0,46.9261,46.9434,46.8741,46.8915,91568.0
2019-11-27 10:05:00,54.13,54.14,54.06,54.07,100754.0,46.8915,46.9001,46.8308,46.8395,100754.0
2019-11-27 10:10:00,54.07,54.11,54.06,54.08,76732.0,46.8395,46.8741,46.8308,46.8482,76732.0
2019-11-27 10:15:00,54.08,54.14,54.03,54.14,115216.0,46.8482,46.9001,46.8048,46.9001,115216.0
2019-11-27 10:20:00,54.14,54.17,54.08,54.11,117256.0,46.9001,46.9261,46.8482,46.8741,117256.0
2019-11-27 10:25:00,54.11,54.11,54.08,54.09,128945.0,46.8741,46.8741,46.8482,46.8568,128945.0
2019-11-27 10:30:00,54.09,54.12,54.07,54.11,112653.0,46.8568,46.8828,46.8395,46.8741,112653.0
2019-11-27 10:35:00,54.1,54.12,54.06,54.07,114710.0,46.8655,46.8828,46.8308,46.8395,114710.0
2019-11-27 10:40:00,54.08,54.11,54.04,54.04,107317.0,46.8482,46.8741,46.8135,46.8135,107317.0
2019-11-27 10:45:00,54.04,54.09,54.02,54.08,97351.0,46.8135,46.8568,46.7962,46.8482,97351.0
2019-11-27 10:50:00,54.07,54.13,54.05,54.12,284960.0,46.8395,46.8915,46.8222,46.8828,284960.0
2019-11-27 10:55:00,54.12,54.13,54.07,54.13,153200.0,46.8828,46.8915,46.8395,46.8915,153200.0
2019-11-27 11:00:00,54.12,54.15,54.1,54.14,141938.0,46.8828,46.9088,46.8655,46.9001,141938.0
2019-11-27 11:05:00,54.14,54.16,54.08,54.11,167153.0,46.9001,46.9175,46.8482,46.8741,167153.0
2019-11-27 11:10:00,54.1,54.11,54.06,54.1,88932.0,46.8655,46.8741,46.8308,46.8655,88932.0
2019-11-27 11:15:00,54.1,54.1,54.06,54.06,50623.0,46.8655,46.8655,46.8308,46.8308,50623.0
2019-11-27 11:20:00,54.06,54.07,54.04,54.05,113349.0,46.8308,46.8395,46.8135,46.8222,113349.0
2019-11-27 11:25:00,54.05,54.07,54.04,54.06,101670.0,46.8222,46.8395,46.8135,46.8308,101670.0
2019-11-27 11:30:00,54.07,54.11,54.05,54.11,172907.0,46.8395,46.8741,46.8222,46.8741,172907.0
2019-11-27 11:35:00,54.1,54.16,54.1,54.14,140588.0,46.8655,46.9175,46.8655,46.9001,140588.0
2019-11-27 11:40:00,54.14,54.16,54.12,54.15,123522.0,46.9001,46.9175,46.8828,46.9088,123522.0
2019-11-27 11:45:00,54.14,54.18,54.14,54.15,112384.0,46.9001,46.9348,46.9001,46.9088,112384.0
2019-11-27 11:50:00,54.15,54.16,54.1,54.14,106151.0,46.9088,46.9175,46.8655,46.9001,106151.0
2019-11-27 11:55:00,54.14,54.15,54.12,54.14,77979.0,46.9001,46.9088,46.8828,46.9001,77979.0
2019-11-27 12:00:00,54.14,54.18,54.13,54.14,93681.0,46.9001,46.9348,46.8915,46.9001,93681.0
2019-11-27 12:05:00,54.13,54.14,54.09,54.12,56357.0,46.8915,46.9001,46.8568,46.8828,56357.0
2019-11-27 12:10:00,54.13,54.17,54.11,54.13,111055.0,46.8915,46.9261,46.8741,46.8915,111055.0
2019-11-27 12:15:00,54.13,54.15,54.1,54.12,80072.0,46.8915,46.9088,46.8655,46.8828,80072.0
2019-11-27 12:20:00,54.11,54.16,54.11,54.15,66546.0,46.8741,46.9175,46.8741,46.9088,66546.0
2019-11-27 12:25:00,54.15,54.16,54.11,54.14,82072.0,46.9088,46.9175,46.8741,46.9001,82072.0
2019-11-27 12:30:00,54.14,54.15,54.12,54.14,67992.0,46.9001,46.9088,46.8828,46.9001,67992.0
2019-11-27 12:35:00,54.14,54.18,54.14,54.18,68642.0,46.9001,46.9348,46.9001,46.9348,68642.0
2019-11-27 12:40:00,54.18,54.2,54.15,54.15,61156.0,46.9348,46.9521,46.9088,46.9088,61156.0
2019-11-27 12:45:00,54.15,54.17,54.12,54.16,85903.0,46.9088,46.9261,46.8828,46.9175,85903.0
2019-11-27 12:50:00,54.16,54.19,54.13,54.19,87323.0,46.9175,46.9434,46.8915,46.9434,87323.0
2019-11-27 12:55:00,54.19,54.2,54.17,54.18,62389.0,46.9434,46.9521,46.9261,46.9348,62389.0
2019-11-27 13:00:00,54.18,54.2,54.17,54.19,70812.0,46.9348,46.9521,46.9261,46.9434,70812.0
2019-11-27 13:05:00,54.18,54.21,54.18,54.19,137603.0,46.9348,46.9608,46.9348,46.9434,137603.0
2019-11-27 13:10:00,54.19,54.26,54.19,54.23,164891.0,46.9434,47.0041,46.9434,46.9781,164891.0
2019-11-27 13:15:00,54.23,54.25,54.22,54.23,102075.0,46.9781,46.9954,46.9694,46.9781,102075.0
2019-11-27 13:20:00,54.22,54.25,54.2,54.23,138620.0,46.9694,46.9954,46.9521,46.9781,138620.0
2019-11-27 13:25:00,54.23,54.26,54.22,54.26,97114.0,46.9781,47.0041,46.9694,47.0041,97114.0
2019-11-27 13:30:00,54.25,54.27,54.24,54.27,63773.0,46.9954,47.0128,46.9868,47.0128,63773.0
2019-11-27 13:35:00,54.27,54.3,54.26,54.27,89437.0,47.0128,47.0387,47.0041,47.0128,89437.0
2019-11-27 13:40:00,54.26,54.27,54.25,54.27,68681.0,47.0041,47.0128,46.9954,47.0128,68681.0
2019-11-27 13:45:00,54.27,54.33,54.25,54.33,140461.0,47.0128,47.0647,46.9954,47.0647,140461.0
2019-11-27 13:50:00,54.33,54.33,54.29,54.29,93798.0,47.0647,47.0647,47.0301,47.0301,93798.0
2019-11-27 13:55:00,54.29,54.32,54.26,54.32,105475.0,47.0301,47.0561,47.0041,47.0561,105475.0
2019-11-27 14:00:00,54.32,54.36,54.3,54.31,152351.0,47.0561,47.0907,47.0387,47.0474,152351.0
2019-11-27 14:05:00,54.31,54.35,54.28,54.35,110953.0,47.0474,47.0821,47.0214,47.0821,110953.0
2019-11-27 14:10:00,54.35,54.36,54.34,54.35,80410.0,47.0821,47.0907,47.0734,47.0821,80410.0
2019-11-27 14:15:00,54.35,54.35,54.29,54.3,94645.0,47.0821,47.0821,47.0301,47.0387,94645.0
2019-11-27 14:20:00,54.3,54.34,54.29,54.34,94980.0,47.0387,47.0734,47.0301,47.0734,94980.0
2019-11-27 14:25:00,54.34,54.36,54.33,54.35,67623.0,47.0734,47.0907,47.0647,47.0821,67623.0
2019-11-27 14:30:00,54.35,54.36,54.32,54.32,135726.0,47.0821,47.0907,47.0561,47.0561,135726.0
2019-11-27 14:35:00,54.33,54.35,54.32,54.35,99440.0,47.0647,47.0821,47.0561,47.0821,99440.0
2019-11-27 14:40:00,54.34,54.4,54.23,54.25,1904066.0,47.0734,47.1254,46.9781,46.9954,1904066.0
2019-11-27 14:45:00,54.24,54.29,54.22,54.27,329837.0,46.9868,47.0301,46.9694,47.0128,329837.0
2019-11-27 14:50:00,54.27,54.27,54.23,54.26,207852.0,47.0128,47.0128,46.9781,47.0041,207852.0
2019-11-27 14:55:00,54.26,54.31,54.25,54.27,162827.0,47.0041,47.0474,46.9954,47.0128,162827.0
2019-11-27 15:00:00,54.27,54.32,54.24,54.29,137496.0,47.0128,47.0561,46.9868,47.0301,137496.0
2019-11-27 15:05:00,54.29,54.3,54.26,54.3,151171.0,47.0301,47.0387,47.0041,47.0387,151171.0
2019-11-27 15:10:00,54.3,54.33,54.28,54.33,93733.0,47.0387,47.0647,47.0214,47.0647,93733.0
2019-11-27 15:15:00,54.33,54.33,54.29,54.3,122801.0,47.0647,47.0647,47.0301,47.0387,122801.0
2019-11-27 15:20:00,54.3,54.34,54.3,54.32,137763.0,47.0387,47.0734,47.0387,47.0561,137763.0
2019-11-27 15:25:00,54.32,54.34,54.3,54.33,130260.0,47.0561,47.0734,47.0387,47.0647,130260.0
2019-11-27 15:30:00,54.33,54.35,54.32,54.33,183510.0,47.0647,47.0821,47.0561,47.0647,183510.0
2019-11-27 15:35:00,54.33,54.35,54.3,54.3,182390.0,47.0647,47.0821,47.0387,47.0387,182390.0
2019-11-27 15:40:00,54.3,54.34,54.3,54.3,205247.0,47.0387,47.0734,47.0387,47.0387,205247.0
2019-11-27 15:45:00,54.3,54.33,54.27,54.32,156561.0,47.0387,47.0647,47.0128,47.0561,156561.0
2019-11-27 15:50:00,54.31,54.32,54.27,54.3,361466.0,47.0474,47.0561,47.0128,47.0387,361466.0
2019-11-27 15:55:00,54.3,54.36,54.29,54.34,482676.0,47.0387,47.0907,47.0301,47.0734,482676.0
2019-11-29 09:30:00,54.07,54.37,54.07,54.35,329706.0,46.8395,47.0994,46.8395,47.0821,329706.0
2019-11-29 09:35:00,54.35,54.4,54.32,54.38,124809.0,47.0821,47.1254,47.0561,47.108,124809.0
2019-11-29 09:40:00,54.37,54.37,54.27,54.32,143927.0,47.0994,47.0994,47.0128,47.0561,143927.0
2019-11-29 09:45:00,54.32,54.36,54.29,54.36,205962.0,47.0561,47.0907,47.0301,47.0907,205962.0
2019-11-29 09:50:00,54.37,54.46,54.36,54.46,138666.0,47.0994,47.1773,47.0907,47.1773,138666.0
2019-11-29 09:55:00,54.45,54.48,54.33,54.34,108891.0,47.1687,47.1947,47.0647,47.0734,108891.0
2019-11-29 10:00:00,54.34,54.44,54.33,54.43,137831.0,47.0734,47.16,47.0647,47.1514,137831.0
2019-11-29 10:05:00,54.44,54.5,54.42,54.47,146170.0,47.16,47.212,47.1427,47.186,146170.0
2019-11-29 10:10:00,54.47,54.51,54.46,54.51,135625.0,47.186,47.2207,47.1773,47.2207,135625.0
2019-11-29 10:15:00,54.51,54.51,54.47,54.48,120550.0,47.2207,47.2207,47.186,47.1947,120550.0
2019-11-29 10:20:00,54.48,54.52,54.44,54.51,153086.0,47.1947,47.2293,47.16,47.2207,153086.0
2019-11-29 10:25:00,54.51,54.52,54.49,54.52,130612.0,47.2207,47.2293,47.2033,47.2293,130612.0
2019-11-29 10:30:00,54.52,54.53,54.5,54.52,144818.0,47.2293,47.238,47.212,47.2293,144818.0
2019-11-29 10:35:00,54.52,54.54,54.51,54.53,125190.0,47.2293,47.2466,47.2207,47.238,125190.0
2019-11-29 10:40:00,54.53,54.56,54.49,54.51,256206.0,47.238,47.264,47.2033,47.2207,256206.0
2019-11-29 10:45:00,54.51,54.54,54.48,54.53,122708.0,47.2207,47.2466,47.1947,47.238,122708.0
2019-11-29 10:50:00,54.52,54.58,54.51,54.54,85339.0,47.2293,47.2813,47.2207,47.2466,85339.0
2019-11-29 10:55:00,54.54,54.6,54.53,54.6,139116.0,47.2466,47.2986,47.238,47.2986,139116.0
2019-11-29 11:00:00,54.6,54.62,54.54,54.55,263512.0,47.2986,47.3159,47.2466,47.2553,263512.0
2019-11-29 11:05:00,54.55,54.62,54.54,54.59,199025.0,47.2553,47.3159,47.2466,47.29,199025.0
2019-11-29 11:10:00,54.58,54.6,54.53,54.54,129968.0,47.2813,47.2986,47.238,47.2466,129968.0
2019-11-29 11:15:00,54.54,54.61,54.53,54.6,162496.0,47.2466,47.3073,47.238,47.2986,162496.0
2019-11-29 11:20:00,54.6,54.64,54.59,54.64,120600.0,47.2986,47.3333,47.29,47.3333,120600.0
2019-11-29 11:25:00,54.63,54.64,54.58,54.63,128052.0,47.3246,47.3333,47.2813,47.3246,128052.0
2019-11-29 11:30:00,54.62,54.64,54.6,54.61,99116.0,47.3159,47.3333,47.2986,47.3073,99116.0
2019-11-29 11:35:00,54.61,54.65,54.59,54.64,133170.0,47.3073,47.3419,47.29,47.3333,133170.0
2019-11-29 11:40:00,54.65,54.67,54.59,54.59,168443.0,47.3419,47.3593,47.29,47.29,168443.0
2019-11-29 11:45:00,54.59,54.6,54.56,54.57,121307.0,47.29,47.2986,47.264,47.2726,121307.0
2019-11-29 11:50:00,54.58,54.59,54.53,54.58,150527.0,47.2813,47.29,47.238,47.2813,150527.0
2019-11-29 11:55:00,54.58,54.64,54.57,54.63,95282.0,47.2813,47.3333,47.2726,47.3246,95282.0
2019-11-29 12:00:00,54.62,54.69,54.61,54.68,171467.0,47.3159,47.3766,47.3073,47.3679,171467.0
2019-11-29 12:05:00,54.68,54.72,54.66,54.71,134606.0,47.3679,47.4026,47.3506,47.3939,134606.0
2019-11-29 12:10:00,54.71,54.73,54.7,54.72,95821.0,47.3939,47.4112,47.3852,47.4026,95821.0
2019-11-29 12:15:00,54.73,54.75,54.68,54.69,203993.0,47.4112,47.4286,47.3679,47.3766,203993.0
2019-11-29 12:20:00,54.69,54.71,54.65,54.66,122744.0,47.3766,47.3939,47.3419,47.3506,122744.0
2019-11-29 12:25:00,54.66,54.66,54.62,54.65,168056.0,47.3506,47.3506,47.3159,47.3419,168056.0
2019-11-29 12:30:00,54.65,54.7,54.61,54.62,309872.0,47.3419,47.3852,47.3073,47.3159,309872.0
2019-11-29 12:35:00,54.62,54.66,54.61,54.62,231521.0,47.3159,47.3506,47.3073,47.3159,231521.0
2019-11-29 12:40:00,54.62,54.66,54.59,54.61,284707.0,47.3159,47.3506,47.29,47.3073,284707.0
2019-11-29 12:45:00,54.61,54.61,54.5,54.52,408350.0,47.3073,47.3073,47.212,47.2293,408350.0
2019-11-29 12:50:00,54.51,54.55,54.47,54.5,345756.0,47.2207,47.2553,47.186,47.212,345756.0
2019-11-29 12:55:00,54.5,54.52,54.37,54.47,903380.0,47.212,47.2293,47.0994,47.186,903380.0
2019-12-02 09:30:00,54.34,54.44,54.09,54.19,778842.0,47.0734,47.16,46.8568,46.9434,778842.0
2019-12-02 09:35:00,54.19,54.31,54.07,54.09,336947.0,46.9434,47.0474,46.8395,46.8568,336947.0
2019-12-02 09:40:00,54.09,54.28,54.05,54.21,319869.0,46.8568,47.0214,46.8222,46.9608,319869.0
2019-12-02 09:45:00,54.21,54.26,54.19,54.22,219770.0,46.9608,47.0041,46.9434,46.9694,219770.0
2019-12-02 09:50:00,54.22,54.36,54.22,54.34,195886.0,46.9694,47.0907,46.9694,47.0734,195886.0
2019-12-02 09:55:00,54.34,54.42,54.3,54.41,207217.0,47.0734,47.1427,47.0387,47.134,207217.0
2019-12-02 10:00:00,54.41,54.42,54.1,54.11,486678.0,47.134,47.1427,46.8655,46.8741,486678.0
2019-12-02 10:05:00,54.11,54.15,54.05,54.15,246437.0,46.8741,46.9088,46.8222,46.9088,246437.0
2019-12-02 10:10:00,54.14,54.28,54.09,54.27,350615.0,46.9001,47.0214,46.8568,47.0128,350615.0
2019-12-02 10:15:00,54.28,54.28,54.14,54.14,232617.0,47.0214,47.0214,46.9001,46.9001,232617.0
2019-12-02 10:20:00,54.15,54.15,54.07,54.1,166420.0,46.9088,46.9088,46.8395,46.8655,166420.0
2019-12-02 10:25:00,54.1,54.16,54.05,54.09,255783.0,46.8655,46.9175,46.8222,46.8568,255783.0
2019-12-02 10:30:00,54.08,54.09,53.99,54.04,250674.0,46.8482,46.8568,46.7702,46.8135,250674.0
2019-12-02 10:35:00,54.04,54.05,53.91,54.01,341000.0,46.8135,46.8222,46.7009,46.7875,341000.0
2019-12-02 10:40:00,54.01,54.08,53.99,54.04,163357.0,46.7875,46.8482,46.7702,46.8135,163357.0
2019-12-02 10:45:00,54.04,54.04,53.93,53.93,239196.0,46.8135,46.8135,46.7182,46.7182,239196.0
2019-12-02 10:50:00,53.93,53.96,53.84,53.9,162791.0,46.7182,46.7442,46.6403,46.6922,162791.0
2019-12-02 10:55:00,53.9,53.91,53.83,53.85,222668.0,46.6922,46.7009,46.6316,46.6489,222668.0
2019-12-02 11:00:00,53.85,53.91,53.77,53.78,209152.0,46.6489,46.7009,46.5796,46.5883,209152.0
2019-12-02 11:05:00,53.78,53.8,53.73,53.77,184958.0,46.5883,46.6056,46.545,46.5796,184958.0
2019-12-02 11:10:00,53.78,53.79,53.74,53.77,183418.0,46.5883,46.5969,46.5536,46.5796,183418.0
2019-12-02 11:15:00,53.77,53.83,53.73,53.81,183967.0,46.5796,46.6316,46.545,46.6143,183967.0
2019-12-02 11:20:00,53.81,53.9,53.8,53.84,151283.0,46.6143,46.6922,46.6056,46.6403,151283.0
2019-12-02 11:25:00,53.85,53.89,53.82,53.83,140223.0,46.6489,46.6836,46.6229,46.6316,140223.0
2019-12-02 11:30:00,53.82,53.85,53.77,53.79,203019.0,46.6229,46.6489,46.5796,46.5969,203019.0
2019-12-02 11:35:00,53.78,53.86,53.76,53.85,127185.0,46.5883,46.6576,46.571,46.6489,127185.0
2019-12-02 11:40:00,53.85,53.85,53.8,53.83,155881.0,46.6489,46.6489,46.6056,46.6316,155881.0
2019-12-02 11:45:00,53.83,53.93,53.83,53.91,151418.0,46.6316,46.7182,46.6316,46.7009,151418.0
2019-12-02 11:50:00,53.9,53.91,53.85,53.86,151609.0,46.6922,46.7009,46.6489,46.6576,151609.0
2019-12-02 11:55:00,53.86,53.92,53.85,53.91,140265.0,46.6576,46.7096,46.6489,46.7009,140265.0
2019-12-02 12:00:00,53.9,53.92,53.82,53.86,130193.0,46.6922,46.7096,46.6229,46.6576,130193.0
2019-12-02 12:05:00,53.86,53.92,53.85,53.9,118656.0,46.6576,46.7096,46.6489,46.6922,118656.0
2019-12-02 12:10:00,53.9,53.94,53.89,53.9,105842.0,46.6922,46.7269,46.6836,46.6922,105842.0
2019-12-02 12:15:00,53.91,53.91,53.85,53.87,86112.0,46.7009,46.7009,46.6489,46.6662,86112.0
2019-12-02 12:20:00,53.88,53.94,53.85,53.91,157294.0,46.6749,46.7269,46.6489,46.7009,157294.0
2019-12-02 12:25:00,53.91,53.99,53.78,53.81,251649.0,46.7009,46.7702,46.5883,46.6143,251649.0
2019-12-02 12:30:00,53.8,53.83,53.8,53.8,139767.0,46.6056,46.6316,46.6056,46.6056,139767.0
2019-12-02 12:35:00,53.8,53.82,53.79,53.8,123407.0,46.6056,46.6229,46.5969,46.6056,123407.0
2019-12-02 12:40:00,53.8,53.85,53.78,53.85,110673.0,46.6056,46.6489,46.5883,46.6489,110673.0
2019-12-02 12:45:00,53.85,53.87,53.75,53.76,580763.0,46.6489,46.6662,46.5623,46.571,580763.0
2019-12-02 12:50:00,53.76,53.82,53.75,53.8,116325.0,46.571,46.6229,46.5623,46.6056,116325.0
2019-12-02 12:55:00,53.8,53.81,53.76,53.76,170070.0,46.6056,46.6143,46.571,46.571,170070.0
2019-12-02 13:00:00,53.76,53.81,53.76,53.76,126024.0,46.571,46.6143,46.571,46.571,126024.0
2019-12-02 13:05:00,53.77,53.83,53.74,53.82,106743.0,46.5796,46.6316,46.5536,46.6229,106743.0
2019-12-02 13:10:00,53.82,53.82,53.79,53.82,143483.0,46.6229,46.6229,46.5969,46.6229,143483.0
2019-12-02 13:15:00,53.82,53.83,53.81,53.82,90563.0,46.6229,46.6316,46.6143,46.6229,90563.0
2019-12-02 13:20:00,53.82,53.84,53.8,53.82,114980.0,46.6229,46.6403,46.6056,46.6229,114980.0
2019-12-02 13:25:00,53.82,53.86,53.81,53.85,96801.0,46.6229,46.6576,46.6143,46.6489,96801.0
2019-12-02 13:30:00,53.86,53.86,53.82,53.85,107990.0,46.6576,46.6576,46.6229,46.6489,107990.0
2019-12-02 13:35:00,53.84,53.9,53.84,53.88,124538.0,46.6403,46.6922,46.6403,46.6749,124538.0
2019-12-02 13:40:00,53.89,53.94,53.87,53.94,94932.0,46.6836,46.7269,46.6662,46.7269,94932.0
2019-12-02 13:45:00,53.93,53.98,53.92,53.96,149250.0,46.7182,46.7615,46.7096,46.7442,149250.0
2019-12-02 13:50:00,53.96,53.97,53.93,53.95,135166.0,46.7442,46.7529,46.7182,46.7355,135166.0
2019-12-02 13:55:00,53.95,53.96,53.87,53.88,112778.0,46.7355,46.7442,46.6662,46.6749,112778.0
2019-12-02 14:00:00,53.87,53.9,53.85,53.9,102918.0,46.6662,46.6922,46.6489,46.6922,102918.0
2019-12-02 14:05:00,53.9,53.96,53.89,53.96,89179.0,46.6922,46.7442,46.6836,46.7442,89179.0
2019-12-02 14:10:00,53.96,53.98,53.94,53.94,129546.0,46.7442,46.7615,46.7269,46.7269,129546.0
2019-12-02 14:15:00,53.94,53.95,53.89,53.89,78035.0,46.7269,46.7355,46.6836,46.6836,78035.0
2019-12-02 14:20:00,53.9,53.98,53.86,53.97,124707.0,46.6922,46.7615,46.6576,46.7529,124707.0
2019-12-02 14:25:00,53.97,53.97,53.93,53.95,89482.0,46.7529,46.7529,46.7182,46.7355,89482.0
2019-12-02 14:30:00,53.95,54.0,53.95,54.0,97224.0,46.7355,46.7789,46.7355,46.7789,97224.0
2019-12-02 14:35:00,54.0,54.03,53.96,53.98,106761.0,46.7789,46.8048,46.7442,46.7615,106761.0
2019-12-02 14:40:00,53.98,54.03,53.98,54.02,96375.0,46.7615,46.8048,46.7615,46.7962,96375.0
2019-12-02 14:45:00,54.02,54.03,53.98,53.98,95221.0,46.7962,46.8048,46.7615,46.7615,95221.0
2019-12-02 14:50:00,53.98,53.99,53.92,53.94,120140.0,46.7615,46.7702,46.7096,46.7269,120140.0
2019-12-02 14:55:00,53.95,53.97,53.92,53.94,162369.0,46.7355,46.7529,46.7096,46.7269,162369.0
2019-12-02 15:00:00,53.94,53.94,53.87,53.88,90809.0,46.7269,46.7269,46.6662,46.6749,90809.0
2019-12-02 15:05:00,53.87,53.88,53.81,53.83,120262.0,46.6662,46.6749,46.6143,46.6316,120262.0
2019-12-02 15:10:00,53.82,53.83,53.79,53.8,144672.0,46.6229,46.6316,46.5969,46.6056,144672.0
2019-12-02 15:15:00,53.8,53.84,53.79,53.81,114167.0,46.6056,46.6403,46.5969,46.6143,114167.0
2019-12-02 15:20:00,53.82,53.83,53.75,53.78,111963.0,46.6229,46.6316,46.5623,46.5883,111963.0
2019-12-02 15:25:00,53.78,53.85,53.77,53.82,261646.0,46.5883,46.6489,46.5796,46.6229,261646.0
2019-12-02 15:30:00,53.82,53.84,53.79,53.81,155004.0,46.6229,46.6403,46.5969,46.6143,155004.0
2019-12-02 15:35:00,53.81,53.82,53.77,53.77,223874.0,46.6143,46.6229,46.5796,46.5796,223874.0
2019-12-02 15:40:00,53.78,53.81,53.76,53.79,223266.0,46.5883,46.6143,46.571,46.5969,223266.0
2019-12-02 15:45:00,53.78,53.8,53.68,53.69,283862.0,46.5883,46.6056,46.5016,46.5103,283862.0
2019-12-02 15:50:00,53.68,53.69,53.57,53.58,1135218.0,46.5016,46.5103,46.4064,46.415,1135218.0
2019-12-02 15:55:00,53.58,53.66,53.55,53.64,1145559.0,46.415,46.4843,46.389,46.467,1145559.0
2019-12-03 09:30:00,53.04,53.05,52.82,53.01,665968.0,45.9472,45.9559,45.7567,45.9212,665968.0
2019-12-03 09:35:00,53.01,53.01,52.76,52.78,409403.0,45.9212,45.9212,45.7047,45.722,409403.0
2019-12-03 09:40:00,52.78,52.91,52.66,52.88,335515.0,45.722,45.8346,45.618,45.8086,335515.0
2019-12-03 09:45:00,52.88,52.91,52.72,52.73,415302.0,45.8086,45.8346,45.67,45.6787,415302.0
2019-12-03 09:50:00,52.72,52.73,52.6,52.66,451966.0,45.67,45.6787,45.5661,45.618,451966.0
2019-12-03 09:55:00,52.66,52.69,52.58,52.65,693651.0,45.618,45.644,45.5487,45.6094,693651.0
2019-12-03 10:00:00,52.65,52.65,52.42,52.44,663577.0,45.6094,45.6094,45.4101,45.4275,663577.0
2019-12-03 10:05:00,52.44,52.47,52.36,52.36,363131.0,45.4275,45.4535,45.3582,45.3582,363131.0
2019-12-03 10:10:00,52.36,52.41,52.34,52.4,341339.0,45.3582,45.4015,45.3408,45.3928,341339.0
2019-12-03 10:15:00,52.41,52.49,52.35,52.47,461521.0,45.4015,45.4708,45.3495,45.4535,461521.0
2019-12-03 10:20:00,52.48,52.51,52.31,52.32,317795.0,45.4621,45.4881,45.3149,45.3235,317795.0
2019-12-03 10:25:00,52.33,52.33,52.24,52.25,357151.0,45.3322,45.3322,45.2542,45.2629,357151.0
2019-12-03 10:30:00,52.25,52.39,52.23,52.37,321892.0,45.2629,45.3842,45.2456,45.3668,321892.0
2019-12-03 10:35:00,52.38,52.38,52.25,52.35,220736.0,45.3755,45.3755,45.2629,45.3495,220736.0
2019-12-03 10:40:00,52.34,52.34,52.26,52.28,216928.0,45.3408,45.3408,45.2715,45.2889,216928.0
2019-12-03 10:45:00,52.29,52.31,52.17,52.18,373892.0,45.2975,45.3149,45.1936,45.2022,373892.0
2019-12-03 10:50:00,52.17,52.28,52.16,52.26,235532.0,45.1936,45.2889,45.1849,45.2715,235532.0
2019-12-03 10:55:00,52.26,52.3,52.2,52.27,180716.0,45.2715,45.3062,45.2196,45.2802,180716.0
2019-12-03 11:00:00,52.27,52.29,52.18,52.24,322591.0,45.2802,45.2975,45.2022,45.2542,322591.0
2019-12-03 11:05:00,52.24,52.29,52.21,52.27,201196.0,45.2542,45.2975,45.2282,45.2802,201196.0
2019-12-03 11:10:00,52.27,52.29,52.19,52.27,222324.0,45.2802,45.2975,45.2109,45.2802,222324.0
2019-12-03 11:15:00,52.27,52.35,52.25,52.33,210362.0,45.2802,45.3495,45.2629,45.3322,210362.0
2019-12-03 11:20:00,52.34,52.42,52.3,52.36,145401.0,45.3408,45.4101,45.3062,45.3582,145401.0
2019-12-03 11:25:00,52.36,52.38,52.28,52.3,165911.0,45.3582,45.3755,45.2889,45.3062,165911.0
2019-12-03 11:30:00,52.29,52.3,52.25,52.27,206097.0,45.2975,45.3062,45.2629,45.2802,206097.0
2019-12-03 11:35:00,52.27,52.34,52.26,52.32,264778.0,45.2802,45.3408,45.2715,45.3235,264778.0
2019-12-03 11:40:00,52.33,52.35,52.31,52.31,255839.0,45.3322,45.3495,45.3149,45.3149,255839.0
2019-12-03 11:45:00,52.32,52.33,52.24,52.27,183009.0,45.3235,45.3322,45.2542,45.2802,183009.0
2019-12-03 11:50:00,52.28,52.28,52.17,52.22,373963.0,45.2889,45.2889,45.1936,45.2369,373963.0
2019-12-03 11:55:00,52.23,52.31,52.22,52.3,358297.0,45.2456,45.3149,45.2369,45.3062,358297.0
2019-12-03 12:00:00,52.3,52.33,52.27,52.31,210642.0,45.3062,45.3322,45.2802,45.3149,210642.0
2019-12-03 12:05:00,52.31,52.34,52.3,52.33,181975.0,45.3149,45.3408,45.3062,45.3322,181975.0
2019-12-03 12:10:00,52.33,52.34,52.3,52.33,266125.0,45.3322,45.3408,45.3062,45.3322,266125.0
2019-12-03 12:15:00,52.33,52.39,52.32,52.38,190122.0,45.3322,45.3842,45.3235,45.3755,190122.0
2019-12-03 12:20:00,52.38,52.43,52.37,52.42,177767.0,45.3755,45.4188,45.3668,45.4101,177767.0
2019-12-03 12:25:00,52.42,52.43,52.34,52.35,220227.0,45.4101,45.4188,45.3408,45.3495,220227.0
2019-12-03 12:30:00,52.34,52.39,52.33,52.39,220036.0,45.3408,45.3842,45.3322,45.3842,220036.0
2019-12-03 12:35:00,52.39,52.39,52.36,52.37,237761.0,45.3842,45.3842,45.3582,45.3668,237761.0
2019-12-03 12:40:00,52.37,52.37,52.33,52.35,149961.0,45.3668,45.3668,45.3322,45.3495,149961.0
2019-12-03 12:45:00,52.34,52.35,52.3,52.34,187431.0,45.3408,45.3495,45.3062,45.3408,187431.0
2019-12-03 12:50:00,52.33,52.36,52.32,52.33,109018.0,45.3322,45.3582,45.3235,45.3322,109018.0
2019-12-03 12:55:00,52.32,52.35,52.3,52.35,130734.0,45.3235,45.3495,45.3062,45.3495,130734.0
2019-12-03 13:00:00,52.35,52.36,52.33,52.35,141418.0,45.3495,45.3582,45.3322,45.3495,141418.0
2019-12-03 13:05:00,52.34,52.37,52.33,52.37,122959.0,45.3408,45.3668,45.3322,45.3668,122959.0
2019-12-03 13:10:00,52.37,52.4,52.34,52.35,134781.0,45.3668,45.3928,45.3408,45.3495,134781.0
2019-12-03 13:15:00,52.36,52.36,52.31,52.33,78944.0,45.3582,45.3582,45.3149,45.3322,78944.0
2019-12-03 13:20:00,52.32,52.35,52.32,52.33,105248.0,45.3235,45.3495,45.3235,45.3322,105248.0
2019-12-03 13:25:00,52.32,52.37,52.31,52.36,160124.0,45.3235,45.3668,45.3149,45.3582,160124.0
2019-12-03 13:30:00,52.36,52.38,52.34,52.35,159997.0,45.3582,45.3755,45.3408,45.3495,159997.0
2019-12-03 13:35:00,52.35,52.36,52.32,52.35,296149.0,45.3495,45.3582,45.3235,45.3495,296149.0
2019-12-03 13:40:00,52.35,52.35,52.3,52.34,163324.0,45.3495,45.3495,45.3062,45.3408,163324.0
2019-12-03 13:45:00,52.34,52.38,52.33,52.35,124079.0,45.3408,45.3755,45.3322,45.3495,124079.0
2019-12-03 13:50:00,52.36,52.36,52.31,52.33,93676.0,45.3582,45.3582,45.3149,45.3322,93676.0
2019-12-03 13:55:00,52.33,52.35,52.31,52.31,100741.0,45.3322,45.3495,45.3149,45.3149,100741.0
2019-12-03 14:00:00,52.3,52.34,52.3,52.34,84037.0,45.3062,45.3408,45.3062,45.3408,84037.0
2019-12-03 14:05:00,52.34,52.34,52.3,52.31,76186.0,45.3408,45.3408,45.3062,45.3149,76186.0
2019-12-03 14:10:00,52.32,52.32,52.28,52.29,84972.0,45.3235,45.3235,45.2889,45.2975,84972.0
2019-12-03 14:15:00,52.29,52.29,52.25,52.25,91231.0,45.2975,45.2975,45.2629,45.2629,91231.0
2019-12-03 14:20:00,52.25,52.34,52.24,52.33,125313.0,45.2629,45.3408,45.2542,45.3322,125313.0
2019-12-03 14:25:00,52.33,52.35,52.29,52.34,106018.0,45.3322,45.3495,45.2975,45.3408,106018.0
2019-12-03 14:30:00,52.34,52.35,52.27,52.32,130608.0,45.3408,45.3495,45.2802,45.3235,130608.0
2019-12-03 14:35:00,52.33,52.41,52.32,52.39,134702.0,45.3322,45.4015,45.3235,45.3842,134702.0
2019-12-03 14:40:00,52.39,52.43,52.38,52.38,115815.0,45.3842,45.4188,45.3755,45.3755,115815.0
2019-12-03 14:45:00,52.38,52.42,52.38,52.39,98557.0,45.3755,45.4101,45.3755,45.3842,98557.0
2019-12-03 14:50:00,52.4,52.4,52.34,52.34,171834.0,45.3928,45.3928,45.3408,45.3408,171834.0
2019-12-03 14:55:00,52.35,52.36,52.33,52.33,250513.0,45.3495,45.3582,45.3322,45.3322,250513.0
2019-12-03 15:00:00,52.33,52.36,52.32,52.35,164187.0,45.3322,45.3582,45.3235,45.3495,164187.0
2019-12-03 15:05:00,52.36,52.36,52.31,52.32,204290.0,45.3582,45.3582,45.3149,45.3235,204290.0
2019-12-03 15:10:00,52.32,52.43,52.31,52.4,195395.0,45.3235,45.4188,45.3149,45.3928,195395.0
2019-12-03 15:15:00,52.41,52.42,52.39,52.41,141895.0,45.4015,45.4101,45.3842,45.4015,141895.0
2019-12-03 15:20:00,52.41,52.55,52.41,52.55,248870.0,45.4015,45.5228,45.4015,45.5228,248870.0
2019-12-03 15:25:00,52.55,52.61,52.53,52.59,221075.0,45.5228,45.5747,45.5054,45.5574,221075.0
2019-12-03 15:30:00,52.59,52.61,52.54,52.55,266146.0,45.5574,45.5747,45.5141,45.5228,266146.0
2019-12-03 15:35:00,52.55,52.55,52.51,52.54,237115.0,45.5228,45.5228,45.4881,45.5141,237115.0
2019-12-03 15:40:00,52.54,52.56,52.5,52.51,247846.0,45.5141,45.5314,45.4794,45.4881,247846.0
2019-12-03 15:45:00,52.5,52.56,52.5,52.54,262994.0,45.4794,45.5314,45.4794,45.5141,262994.0
2019-12-03 15:50:00,52.54,52.59,52.54,52.58,522750.0,45.5141,45.5574,45.5141,45.5487,522750.0
2019-12-03 15:55:00,52.58,52.71,52.53,52.6,1902426.0,45.5487,45.6614,45.5054,45.5661,1902426.0
2019-12-04 09:30:00,52.6,52.7,52.53,52.7,1754186.0,45.5661,45.6527,45.5054,45.6527,1754186.0
2019-12-04 09:35:00,52.69,52.93,52.68,52.82,514735.0,45.644,45.8519,45.6354,45.7567,514735.0
2019-12-04 09:40:00,52.83,52.89,52.8,52.84,268573.0,45.7653,45.8173,45.7393,45.774,268573.0
2019-12-04 09:45:00,52.84,52.86,52.8,52.82,181295.0,45.774,45.7913,45.7393,45.7567,181295.0
2019-12-04 09:50:00,52.82,52.83,52.72,52.79,152347.0,45.7567,45.7653,45.67,45.7307,152347.0
2019-12-04 09:55:00,52.79,52.85,52.77,52.81,168355.0,45.7307,45.7826,45.7133,45.748,168355.0
2019-12-04 10:00:00,52.8,52.88,52.77,52.87,226352.0,45.7393,45.8086,45.7133,45.8,226352.0
2019-12-04 10:05:00,52.86,52.88,52.81,52.85,247084.0,45.7913,45.8086,45.748,45.7826,247084.0
2019-12-04 10:10:00,52.85,52.89,52.84,52.89,200000.0,45.7826,45.8173,45.774,45.8173,200000.0
2019-12-04 10:15:00,52.89,52.96,52.83,52.91,280151.0,45.8173,45.8779,45.7653,45.8346,280151.0
2019-12-04 10:20:00,52.9,52.97,52.9,52.95,91122.0,45.826,45.8866,45.826,45.8693,91122.0
2019-12-04 10:25:00,52.96,53.0,52.93,53.0,249134.0,45.8779,45.9126,45.8519,45.9126,249134.0
2019-12-04 10:30:00,52.99,53.05,52.95,53.03,178518.0,45.9039,45.9559,45.8693,45.9386,178518.0
2019-12-04 10:35:00,53.02,53.04,53.0,53.02,116653.0,45.9299,45.9472,45.9126,45.9299,116653.0
2019-12-04 10:40:00,53.02,53.04,52.97,52.98,184248.0,45.9299,45.9472,45.8866,45.8953,184248.0
2019-12-04 10:45:00,52.98,53.11,52.98,53.07,214394.0,45.8953,46.0079,45.8953,45.9732,214394.0
2019-12-04 10:50:00,53.07,53.09,53.02,53.07,195926.0,45.9732,45.9905,45.9299,45.9732,195926.0
2019-12-04 10:55:00,53.07,53.12,53.05,53.1,114346.0,45.9732,46.0165,45.9559,45.9992,114346.0
2019-12-04 11:00:00,53.1,53.17,53.06,53.16,100666.0,45.9992,46.0598,45.9646,46.0512,100666.0
2019-12-04 11:05:00,53.16,53.2,53.12,53.18,217158.0,46.0512,46.0858,46.0165,46.0685,217158.0
2019-12-04 11:10:00,53.18,53.24,53.15,53.23,244945.0,46.0685,46.1205,46.0425,46.1118,244945.0
2019-12-04 11:15:00,53.23,53.26,53.17,53.2,160232.0,46.1118,46.1378,46.0598,46.0858,160232.0
2019-12-04 11:20:00,53.2,53.28,53.19,53.25,123382.0,46.0858,46.1551,46.0772,46.1292,123382.0
2019-12-04 11:25:00,53.25,53.25,53.16,53.19,103221.0,46.1292,46.1292,46.0512,46.0772,103221.0
2019-12-04 11:30:00,53.19,53.24,53.18,53.22,153470.0,46.0772,46.1205,46.0685,46.1032,153470.0
2019-12-04 11:35:00,53.22,53.28,53.21,53.26,86154.0,46.1032,46.1551,46.0945,46.1378,86154.0
2019-12-04 11:40:00,53.26,53.29,53.24,53.26,66085.0,46.1378,46.1638,46.1205,46.1378,66085.0
2019-12-04 11:45:00,53.25,53.28,53.24,53.27,85683.0,46.1292,46.1551,46.1205,46.1465,85683.0
2019-12-04 11:50:00,53.27,53.28,53.21,53.25,118415.0,46.1465,46.1551,46.0945,46.1292,118415.0
2019-12-04 11:55:00,53.24,53.27,53.22,53.25,128184.0,46.1205,46.1465,46.1032,46.1292,128184.0
2019-12-04 12:00:00,53.25,53.26,53.2,53.22,122521.0,46.1292,46.1378,46.0858,46.1032,122521.0
2019-12-04 12:05:00,53.22,53.22,53.16,53.19,92220.0,46.1032,46.1032,46.0512,46.0772,92220.0
2019-12-04 12:10:00,53.19,53.25,53.17,53.25,75889.0,46.0772,46.1292,46.0598,46.1292,75889.0
2019-12-04 12:15:00,53.25,53.28,53.23,53.27,295379.0,46.1292,46.1551,46.1118,46.1465,295379.0
2019-12-04 12:20:00,53.27,53.29,53.25,53.27,165653.0,46.1465,46.1638,46.1292,46.1465,165653.0
2019-12-04 12:25:00,53.27,53.3,53.25,53.28,60634.0,46.1465,46.1725,46.1292,46.1551,60634.0
2019-12-04 12:30:00,53.28,53.3,53.24,53.29,69617.0,46.1551,46.1725,46.1205,46.1638,69617.0
2019-12-04 12:35:00,53.29,53.32,53.22,53.29,448253.0,46.1638,46.1898,46.1032,46.1638,448253.0
2019-12-04 12:40:00,53.29,53.35,53.29,53.31,99041.0,46.1638,46.2158,46.1638,46.1811,99041.0
2019-12-04 12:45:00,53.32,53.35,53.28,53.3,132747.0,46.1898,46.2158,46.1551,46.1725,132747.0
2019-12-04 12:50:00,53.3,53.32,53.29,53.31,238739.0,46.1725,46.1898,46.1638,46.1811,238739.0
2019-12-04 12:55:00,53.32,53.34,53.3,53.34,91229.0,46.1898,46.2071,46.1725,46.2071,91229.0
2019-12-04 13:00:00,53.33,53.35,53.31,53.35,77050.0,46.1985,46.2158,46.1811,46.2158,77050.0
2019-12-04 13:05:00,53.34,53.37,53.33,53.35,212951.0,46.2071,46.2331,46.1985,46.2158,212951.0
2019-12-04 13:10:00,53.35,53.37,53.34,53.36,122264.0,46.2158,46.2331,46.2071,46.2244,122264.0
2019-12-04 13:15:00,53.35,53.38,53.33,53.37,106228.0,46.2158,46.2418,46.1985,46.2331,106228.0
2019-12-04 13:20:00,53.37,53.38,53.35,53.36,54275.0,46.2331,46.2418,46.2158,46.2244,54275.0
2019-12-04 13:25:00,53.36,53.41,53.35,53.4,90810.0,46.2244,46.2678,46.2158,46.2591,90810.0
2019-12-04 13:30:00,53.39,53.4,53.35,53.36,101863.0,46.2504,46.2591,46.2158,46.2244,101863.0
2019-12-04 13:35:00,53.35,53.36,53.32,53.35,98513.0,46.2158,46.2244,46.1898,46.2158,98513.0
2019-12-04 13:40:00,53.34,53.38,53.33,53.37,89024.0,46.2071,46.2418,46.1985,46.2331,89024.0
2019-12-04 13:45:00,53.37,53.37,53.35,53.36,57575.0,46.2331,46.2331,46.2158,46.2244,57575.0
2019-12-04 13:50:00,53.36,53.39,53.36,53.39,78412.0,46.2244,46.2504,46.2244,46.2504,78412.0
2019-12-04 13:55:00,53.39,53.42,53.38,53.42,99796.0,46.2504,46.2764,46.2418,46.2764,99796.0
2019-12-04 14:00:00,53.41,53.45,53.41,53.44,119968.0,46.2678,46.3024,46.2678,46.2937,119968.0
2019-12-04 14:05:00,53.44,53.44,53.42,53.42,63618.0,46.2937,46.2937,46.2764,46.2764,63618.0
2019-12-04 14:10:00,53.43,53.44,53.41,53.43,73977.0,46.2851,46.2937,46.2678,46.2851,73977.0
2019-12-04 14:15:00,53.42,53.43,53.38,53.4,99150.0,46.2764,46.2851,46.2418,46.2591,99150.0
2019-12-04 14:20:00,53.4,53.42,53.39,53.4,167447.0,46.2591,46.2764,46.2504,46.2591,167447.0
2019-12-04 14:25:00,53.4,53.44,53.36,53.44,150851.0,46.2591,46.2937,46.2244,46.2937,150851.0
2019-12-04 14:30:00,53.44,53.45,53.37,53.38,200545.0,46.2937,46.3024,46.2331,46.2418,200545.0
2019-12-04 14:35:00,53.38,53.39,53.36,53.38,184361.0,46.2418,46.2504,46.2244,46.2418,184361.0
2019-12-04 14:40:00,53.37,53.4,53.34,53.36,186171.0,46.2331,46.2591,46.2071,46.2244,186171.0
2019-12-04 14:45:00,53.36,53.37,53.35,53.37,110948.0,46.2244,46.2331,46.2158,46.2331,110948.0
2019-12-04 14:50:00,53.37,53.42,53.36,53.4,139611.0,46.2331,46.2764,46.2244,46.2591,139611.0
2019-12-04 14:55:00,53.39,53.45,53.36,53.44,227702.0,46.2504,46.3024,46.2244,46.2937,227702.0
2019-12-04 15:00:00,53.44,53.44,53.42,53.43,86699.0,46.2937,46.2937,46.2764,46.2851,86699.0
2019-12-04 15:05:00,53.44,53.47,53.43,53.46,164297.0,46.2937,46.3197,46.2851,46.3111,164297.0
2019-12-04 15:10:00,53.46,53.46,53.42,53.44,250132.0,46.3111,46.3111,46.2764,46.2937,250132.0
2019-12-04 15:15:00,53.44,53.46,53.4,53.41,236283.0,46.2937,46.3111,46.2591,46.2678,236283.0
2019-12-04 15:20:00,53.42,53.48,53.42,53.46,143691.0,46.2764,46.3284,46.2764,46.3111,143691.0
2019-12-04 15:25:00,53.45,53.46,53.42,53.43,183110.0,46.3024,46.3111,46.2764,46.2851,183110.0
2019-12-04 15:30:00,53.43,53.43,53.32,53.35,381065.0,46.2851,46.2851,46.1898,46.2158,381065.0
2019-12-04 15:35:00,53.35,53.35,53.31,53.32,273775.0,46.2158,46.2158,46.1811,46.1898,273775.0
2019-12-04 15:40:00,53.32,53.34,53.27,53.32,373287.0,46.1898,46.2071,46.1465,46.1898,373287.0
2019-12-04 15:45:00,53.31,53.39,53.31,53.38,198002.0,46.1811,46.2504,46.1811,46.2418,198002.0
2019-12-04 15:50:00,53.38,53.4,53.25,53.26,530240.0,46.2418,46.2591,46.1292,46.1378,530240.0
2019-12-04 15:55:00,53.26,53.34,53.22,53.25,910848.0,46.1378,46.2071,46.1032,46.1292,910848.0
2019-12-05 09:30:00,53.41,53.54,53.23,53.51,247470.0,46.2678,46.3804,46.1118,46.3544,247470.0
2019-12-05 09:35:00,53.52,53.52,53.29,53.33,228361.0,46.363,46.363,46.1638,46.1985,228361.0
2019-12-05 09:40:00,53.34,53.37,53.3,53.35,125405.0,46.2071,46.2331,46.1725,46.2158,125405.0
2019-12-05 09:45:00,53.36,53.45,53.33,53.36,184609.0,46.2244,46.3024,46.1985,46.2244,184609.0
2019-12-05 09:50:00,53.36,53.43,53.34,53.39,197566.0,46.2244,46.2851,46.2071,46.2504,197566.0
2019-12-05 09:55:00,53.4,53.41,53.29,53.31,152357.0,46.2591,46.2678,46.1638,46.1811,152357.0
2019-12-05 10:00:00,53.31,53.39,53.3,53.3,201177.0,46.1811,46.2504,46.1725,46.1725,201177.0
2019-12-05 10:05:00,53.3,53.3,53.19,53.21,176608.0,46.1725,46.1725,46.0772,46.0945,176608.0
2019-12-05 10:10:00,53.21,53.24,53.19,53.23,110914.0,46.0945,46.1205,46.0772,46.1118,110914.0
2019-12-05 10:15:00,53.23,53.31,53.22,53.29,151206.0,46.1118,46.1811,46.1032,46.1638,151206.0
2019-12-05 10:20:00,53.3,53.31,53.24,53.27,100509.0,46.1725,46.1811,46.1205,46.1465,100509.0
2019-12-05 10:25:00,53.27,53.29,53.22,53.28,87569.0,46.1465,46.1638,46.1032,46.1551,87569.0
2019-12-05 10:30:00,53.28,53.28,53.19,53.2,105577.0,46.1551,46.1551,46.0772,46.0858,105577.0
2019-12-05 10:35:00,53.21,53.21,53.14,53.15,132895.0,46.0945,46.0945,46.0339,46.0425,132895.0
2019-12-05 10:40:00,53.15,53.18,53.12,53.14,113882.0,46.0425,46.0685,46.0165,46.0339,113882.0
2019-12-05 10:45:00,53.14,53.21,53.11,53.21,106974.0,46.0339,46.0945,46.0079,46.0945,106974.0
2019-12-05 10:50:00,53.21,53.21,53.15,53.19,95101.0,46.0945,46.0945,46.0425,46.0772,95101.0
2019-12-05 10:55:00,53.19,53.2,53.16,53.19,80548.0,46.0772,46.0858,46.0512,46.0772,80548.0
2019-12-05 11:00:00,53.19,53.24,53.19,53.21,143265.0,46.0772,46.1205,46.0772,46.0945,143265.0
2019-12-05 11:05:00,53.22,53.26,53.19,53.26,131330.0,46.1032,46.1378,46.0772,46.1378,131330.0
2019-12-05 11:10:00,53.26,53.27,53.21,53.23,96199.0,46.1378,46.1465,46.0945,46.1118,96199.0
2019-12-05 11:15:00,53.23,53.28,53.23,53.28,98396.0,46.1118,46.1551,46.1118,46.1551,98396.0
2019-12-05 11:20:00,53.28,53.28,53.22,53.23,118228.0,46.1551,46.1551,46.1032,46.1118,118228.0
2019-12-05 11:25:00,53.22,53.24,53.17,53.21,202196.0,46.1032,46.1205,46.0598,46.0945,202196.0
2019-12-05 11:30:00,53.21,53.23,53.11,53.14,122411.0,46.0945,46.1118,46.0079,46.0339,122411.0
2019-12-05 11:35:00,53.14,53.18,53.1,53.18,86355.0,46.0339,46.0685,45.9992,46.0685,86355.0
2019-12-05 11:40:00,53.18,53.24,53.18,53.19,84525.0,46.0685,46.1205,46.0685,46.0772,84525.0
2019-12-05 11:45:00,53.2,53.24,53.16,53.23,54817.0,46.0858,46.1205,46.0512,46.1118,54817.0
2019-12-05 11:50:00,53.24,53.25,53.21,53.21,38460.0,46.1205,46.1292,46.0945,46.0945,38460.0
2019-12-05 11:55:00,53.21,53.26,53.21,53.23,119932.0,46.0945,46.1378,46.0945,46.1118,119932.0
2019-12-05 12:00:00,53.23,53.27,53.22,53.23,92509.0,46.1118,46.1465,46.1032,46.1118,92509.0
2019-12-05 12:05:00,53.23,53.23,53.21,53.23,61113.0,46.1118,46.1118,46.0945,46.1118,61113.0
2019-12-05 12:10:00,53.22,53.24,53.2,53.21,86578.0,46.1032,46.1205,46.0858,46.0945,86578.0
2019-12-05 12:15:00,53.21,53.25,53.19,53.21,97458.0,46.0945,46.1292,46.0772,46.0945,97458.0
2019-12-05 12:20:00,53.21,53.24,53.19,53.19,99606.0,46.0945,46.1205,46.0772,46.0772,99606.0
2019-12-05 12:25:00,53.19,53.26,53.19,53.22,97948.0,46.0772,46.1378,46.0772,46.1032,97948.0
2019-12-05 12:30:00,53.22,53.26,53.2,53.23,115060.0,46.1032,46.1378,46.0858,46.1118,115060.0
2019-12-05 12:35:00,53.23,53.25,53.2,53.2,91803.0,46.1118,46.1292,46.0858,46.0858,91803.0
2019-12-05 12:40:00,53.2,53.22,53.2,53.21,59517.0,46.0858,46.1032,46.0858,46.0945,59517.0
2019-12-05 12:45:00,53.21,53.21,53.13,53.16,105787.0,46.0945,46.0945,46.0252,46.0512,105787.0
2019-12-05 12:50:00,53.16,53.2,53.15,53.19,57762.0,46.0512,46.0858,46.0425,46.0772,57762.0
2019-12-05 12:55:00,53.19,53.2,53.16,53.17,52965.0,46.0772,46.0858,46.0512,46.0598,52965.0
2019-12-05 13:00:00,53.18,53.18,53.14,53.17,70848.0,46.0685,46.0685,46.0339,46.0598,70848.0
2019-12-05 13:05:00,53.17,53.21,53.16,53.2,51139.0,46.0598,46.0945,46.0512,46.0858,51139.0
2019-12-05 13:10:00,53.2,53.23,53.19,53.23,68550.0,46.0858,46.1118,46.0772,46.1118,68550.0
2019-12-05 13:15:00,53.23,53.24,53.19,53.21,67581.0,46.1118,46.1205,46.0772,46.0945,67581.0
2019-12-05 13:20:00,53.21,53.23,53.2,53.22,57503.0,46.0945,46.1118,46.0858,46.1032,57503.0
2019-12-05 13:25:00,53.22,53.23,53.2,53.23,63604.0,46.1032,46.1118,46.0858,46.1118,63604.0
2019-12-05 13:30:00,53.23,53.27,53.22,53.23,130288.0,46.1118,46.1465,46.1032,46.1118,130288.0
2019-12-05 13:35:00,53.23,53.28,53.22,53.27,50198.0,46.1118,46.1551,46.1032,46.1465,50198.0
2019-12-05 13:40:00,53.27,53.27,53.24,53.27,88763.0,46.1465,46.1465,46.1205,46.1465,88763.0
2019-12-05 13:45:00,53.27,53.27,53.22,53.23,64155.0,46.1465,46.1465,46.1032,46.1118,64155.0
2019-12-05 13:50:00,53.22,53.28,53.21,53.28,107090.0,46.1032,46.1551,46.0945,46.1551,107090.0
2019-12-05 13:55:00,53.27,53.28,53.23,53.23,95034.0,46.1465,46.1551,46.1118,46.1118,95034.0
2019-12-05 14:00:00,53.23,53.24,53.19,53.19,100534.0,46.1118,46.1205,46.0772,46.0772,100534.0
2019-12-05 14:05:00,53.19,53.25,53.19,53.21,91085.0,46.0772,46.1292,46.0772,46.0945,91085.0
2019-12-05 14:10:00,53.21,53.27,53.19,53.26,65234.0,46.0945,46.1465,46.0772,46.1378,65234.0
2019-12-05 14:15:00,53.26,53.27,53.23,53.25,88126.0,46.1378,46.1465,46.1118,46.1292,88126.0
2019-12-05 14:20:00,53.25,53.3,53.25,53.28,65295.0,46.1292,46.1725,46.1292,46.1551,65295.0
2019-12-05 14:25:00,53.29,53.3,53.24,53.27,83618.0,46.1638,46.1725,46.1205,46.1465,83618.0
2019-12-05 14:30:00,53.28,53.32,53.26,53.28,106215.0,46.1551,46.1898,46.1378,46.1551,106215.0
2019-12-05 14:35:00,53.28,53.3,53.26,53.29,88477.0,46.1551,46.1725,46.1378,46.1638,88477.0
2019-12-05 14:40:00,53.29,53.32,53.26,53.3,114615.0,46.1638,46.1898,46.1378,46.1725,114615.0
2019-12-05 14:45:00,53.3,53.3,53.25,53.27,98298.0,46.1725,46.1725,46.1292,46.1465,98298.0
2019-12-05 14:50:00,53.28,53.32,53.27,53.31,146698.0,46.1551,46.1898,46.1465,46.1811,146698.0
2019-12-05 14:55:00,53.32,53.32,53.17,53.25,363266.0,46.1898,46.1898,46.0598,46.1292,363266.0
2019-12-05 15:00:00,53.26,53.38,53.23,53.35,192932.0,46.1378,46.2418,46.1118,46.2158,192932.0
2019-12-05 15:05:00,53.35,53.36,53.31,53.32,165148.0,46.2158,46.2244,46.1811,46.1898,165148.0
2019-12-05 15:10:00,53.32,53.35,53.29,53.3,176105.0,46.1898,46.2158,46.1638,46.1725,176105.0
2019-12-05 15:15:00,53.3,53.35,53.28,53.34,170459.0,46.1725,46.2158,46.1551,46.2071,170459.0
2019-12-05 15:20:00,53.34,53.37,53.32,53.33,133448.0,46.2071,46.2331,46.1898,46.1985,133448.0
2019-12-05 15:25:00,53.32,53.38,53.32,53.37,187676.0,46.1898,46.2418,46.1898,46.2331,187676.0
2019-12-05 15:30:00,53.37,53.38,53.35,53.37,289834.0,46.2331,46.2418,46.2158,46.2331,289834.0
2019-12-05 15:35:00,53.37,53.39,53.33,53.35,247055.0,46.2331,46.2504,46.1985,46.2158,247055.0
2019-12-05 15:40:00,53.36,53.38,53.34,53.34,271828.0,46.2244,46.2418,46.2071,46.2071,271828.0
2019-12-05 15:45:00,53.34,53.35,53.25,53.25,326414.0,46.2071,46.2158,46.1292,46.1292,326414.0
2019-12-05 15:50:00,53.25,53.28,53.22,53.23,404864.0,46.1292,46.1551,46.1032,46.1118,404864.0
2019-12-05 15:55:00,53.23,53.26,53.17,53.24,912853.0,46.1118,46.1378,46.0598,46.1205,912853.0
2019-12-06 09:30:00,53.86,53.99,53.69,53.83,439933.0,46.6576,46.7702,46.5103,46.6316,439933.0
2019-12-06 09:35:00,53.84,53.86,53.75,53.79,262626.0,46.6403,46.6576,46.5623,46.5969,262626.0
2019-12-06 09:40:00,53.8,53.87,53.73,53.75,200335.0,46.6056,46.6662,46.545,46.5623,200335.0
2019-12-06 09:45:00,53.75,53.78,53.71,53.74,148205.0,46.5623,46.5883,46.5276,46.5536,148205.0
2019-12-06 09:50:00,53.74,53.82,53.73,53.81,165496.0,46.5536,46.6229,46.545,46.6143,165496.0
2019-12-06 09:55:00,53.82,53.9,53.8,53.84,176394.0,46.6229,46.6922,46.6056,46.6403,176394.0
2019-12-06 10:00:00,53.84,53.85,53.79,53.83,163029.0,46.6403,46.6489,46.5969,46.6316,163029.0
2019-12-06 10:05:00,53.83,53.84,53.8,53.83,111176.0,46.6316,46.6403,46.6056,46.6316,111176.0
2019-12-06 10:10:00,53.83,53.9,53.82,53.9,119421.0,46.6316,46.6922,46.6229,46.6922,119421.0
2019-12-06 10:15:00,53.9,53.92,53.82,53.89,258157.0,46.6922,46.7096,46.6229,46.6836,258157.0
2019-12-06 10:20:00,53.9,53.97,53.89,53.95,119220.0,46.6922,46.7529,46.6836,46.7355,119220.0
2019-12-06 10:25:00,53.95,54.01,53.94,54.0,205544.0,46.7355,46.7875,46.7269,46.7789,205544.0
2019-12-06 10:30:00,54.0,54.02,53.98,53.99,146651.0,46.7789,46.7962,46.7615,46.7702,146651.0
2019-12-06 10:35:00,53.98,54.01,53.97,54.01,178179.0,46.7615,46.7875,46.7529,46.7875,178179.0
2019-12-06 10:40:00,54.01,54.05,54.0,54.04,116579.0,46.7875,46.8222,46.7789,46.8135,116579.0
2019-12-06 10:45:00,54.04,54.09,54.04,54.06,150569.0,46.8135,46.8568,46.8135,46.8308,150569.0
2019-12-06 10:50:00,54.07,54.09,54.05,54.07,179893.0,46.8395,46.8568,46.8222,46.8395,179893.0
2019-12-06 10:55:00,54.07,54.11,54.05,54.06,272782.0,46.8395,46.8741,46.8222,46.8308,272782.0
2019-12-06 11:00:00,54.07,54.11,54.06,54.09,198699.0,46.8395,46.8741,46.8308,46.8568,198699.0
2019-12-06 11:05:00,54.08,54.09,54.05,54.06,148120.0,46.8482,46.8568,46.8222,46.8308,148120.0
2019-12-06 11:10:00,54.05,54.12,54.05,54.12,151760.0,46.8222,46.8828,46.8222,46.8828,151760.0
2019-12-06 11:15:00,54.11,54.14,54.1,54.11,148553.0,46.8741,46.9001,46.8655,46.8741,148553.0
2019-12-06 11:20:00,54.11,54.16,54.1,54.15,98369.0,46.8741,46.9175,46.8655,46.9088,98369.0
2019-12-06 11:25:00,54.15,54.17,54.1,54.16,169370.0,46.9088,46.9261,46.8655,46.9175,169370.0
2019-12-06 11:30:00,54.16,54.17,54.11,54.15,118280.0,46.9175,46.9261,46.8741,46.9088,118280.0
2019-12-06 11:35:00,54.15,54.19,54.13,54.16,100389.0,46.9088,46.9434,46.8915,46.9175,100389.0
2019-12-06 11:40:00,54.17,54.19,54.14,54.16,121657.0,46.9261,46.9434,46.9001,46.9175,121657.0
2019-12-06 11:45:00,54.16,54.17,54.13,54.15,62258.0,46.9175,46.9261,46.8915,46.9088,62258.0
2019-12-06 11:50:00,54.14,54.17,54.12,54.14,127220.0,46.9001,46.9261,46.8828,46.9001,127220.0
2019-12-06 11:55:00,54.14,54.17,54.14,54.15,128051.0,46.9001,46.9261,46.9001,46.9088,128051.0
2019-12-06 12:00:00,54.15,54.16,54.12,54.14,112270.0,46.9088,46.9175,46.8828,46.9001,112270.0
2019-12-06 12:05:00,54.14,54.17,54.13,54.16,203019.0,46.9001,46.9261,46.8915,46.9175,203019.0
2019-12-06 12:10:00,54.17,54.18,54.12,54.16,164680.0,46.9261,46.9348,46.8828,46.9175,164680.0
2019-12-06 12:15:00,54.16,54.17,54.14,54.16,85538.0,46.9175,46.9261,46.9001,46.9175,85538.0
2019-12-06 12:20:00,54.15,54.16,54.12,54.12,70541.0,46.9088,46.9175,46.8828,46.8828,70541.0
2019-12-06 12:25:00,54.13,54.22,54.12,54.22,238629.0,46.8915,46.9694,46.8828,46.9694,238629.0
2019-12-06 12:30:00,54.21,54.22,54.18,54.2,117503.0,46.9608,46.9694,46.9348,46.9521,117503.0
2019-12-06 12:35:00,54.2,54.21,54.17,54.17,79079.0,46.9521,46.9608,46.9261,46.9261,79079.0
2019-12-06 12:40:00,54.18,54.2,54.16,54.18,76812.0,46.9348,46.9521,46.9175,46.9348,76812.0
2019-12-06 12:45:00,54.17,54.17,54.14,54.15,94902.0,46.9261,46.9261,46.9001,46.9088,94902.0
2019-12-06 12:50:00,54.15,54.17,54.13,54.16,119974.0,46.9088,46.9261,46.8915,46.9175,119974.0
2019-12-06 12:55:00,54.16,54.17,54.13,54.16,103516.0,46.9175,46.9261,46.8915,46.9175,103516.0
2019-12-06 13:00:00,54.16,54.18,54.15,54.17,90261.0,46.9175,46.9348,46.9088,46.9261,90261.0
2019-12-06 13:05:00,54.17,54.18,54.13,54.15,101713.0,46.9261,46.9348,46.8915,46.9088,101713.0
2019-12-06 13:10:00,54.16,54.2,54.14,54.2,101484.0,46.9175,46.9521,46.9001,46.9521,101484.0
2019-12-06 13:15:00,54.2,54.22,54.19,54.19,109515.0,46.9521,46.9694,46.9434,46.9434,109515.0
2019-12-06 13:20:00,54.2,54.24,54.19,54.23,115315.0,46.9521,46.9868,46.9434,46.9781,115315.0
2019-12-06 13:25:00,54.23,54.24,54.2,54.2,107603.0,46.9781,46.9868,46.9521,46.9521,107603.0
2019-12-06 13:30:00,54.2,54.21,54.19,54.2,205510.0,46.9521,46.9608,46.9434,46.9521,205510.0
2019-12-06 13:35:00,54.21,54.24,54.2,54.23,72771.0,46.9608,46.9868,46.9521,46.9781,72771.0
2019-12-06 13:40:00,54.23,54.25,54.23,54.24,98382.0,46.9781,46.9954,46.9781,46.9868,98382.0
2019-12-06 13:45:00,54.24,54.26,54.23,54.26,146276.0,46.9868,47.0041,46.9781,47.0041,146276.0
2019-12-06 13:50:00,54.26,54.32,54.25,54.3,145365.0,47.0041,47.0561,46.9954,47.0387,145365.0
2019-12-06 13:55:00,54.3,54.31,54.27,54.27,95934.0,47.0387,47.0474,47.0128,47.0128,95934.0
2019-12-06 14:00:00,54.28,54.31,54.27,54.31,84156.0,47.0214,47.0474,47.0128,47.0474,84156.0
2019-12-06 14:05:00,54.31,54.31,54.28,54.3,117048.0,47.0474,47.0474,47.0214,47.0387,117048.0
2019-12-06 14:10:00,54.3,54.31,54.27,54.3,116068.0,47.0387,47.0474,47.0128,47.0387,116068.0
2019-12-06 14:15:00,54.3,54.3,54.28,54.29,106240.0,47.0387,47.0387,47.0214,47.0301,106240.0
2019-12-06 14:20:00,54.29,54.31,54.28,54.31,781463.0,47.0301,47.0474,47.0214,47.0474,781463.0
2019-12-06 14:25:00,54.3,54.36,54.3,54.35,129240.0,47.0387,47.0907,47.0387,47.0821,129240.0
2019-12-06 14:30:00,54.35,54.35,54.31,54.33,119480.0,47.0821,47.0821,47.0474,47.0647,119480.0
2019-12-06 14:35:00,54.33,54.34,54.3,54.3,148783.0,47.0647,47.0734,47.0387,47.0387,148783.0
2019-12-06 14:40:00,54.3,54.33,54.29,54.3,174582.0,47.0387,47.0647,47.0301,47.0387,174582.0
2019-12-06 14:45:00,54.3,54.32,54.29,54.29,239677.0,47.0387,47.0561,47.0301,47.0301,239677.0
2019-12-06 14:50:00,54.3,54.3,54.29,54.29,239762.0,47.0387,47.0387,47.0301,47.0301,239762.0
2019-12-06 14:55:00,54.3,54.32,54.28,54.31,118055.0,47.0387,47.0561,47.0214,47.0474,118055.0
2019-12-06 15:00:00,54.32,54.32,54.3,54.32,89782.0,47.0561,47.0561,47.0387,47.0561,89782.0
2019-12-06 15:05:00,54.32,54.32,54.3,54.3,105251.0,47.0561,47.0561,47.0387,47.0387,105251.0
2019-12-06 15:10:00,54.3,54.31,54.29,54.3,190093.0,47.0387,47.0474,47.0301,47.0387,190093.0
2019-12-06 15:15:00,54.3,54.31,54.3,54.3,138286.0,47.0387,47.0474,47.0387,47.0387,138286.0
2019-12-06 15:20:00,54.3,54.31,54.29,54.3,230161.0,47.0387,47.0474,47.0301,47.0387,230161.0
2019-12-06 15:25:00,54.3,54.33,54.28,54.3,173189.0,47.0387,47.0647,47.0214,47.0387,173189.0
2019-12-06 15:30:00,54.3,54.35,54.29,54.35,257387.0,47.0387,47.0821,47.0301,47.0821,257387.0
2019-12-06 15:35:00,54.35,54.39,54.32,54.39,177656.0,47.0821,47.1167,47.0561,47.1167,177656.0
2019-12-06 15:40:00,54.39,54.41,54.37,54.39,264298.0,47.1167,47.134,47.0994,47.1167,264298.0
2019-12-06 15:45:00,54.4,54.4,54.34,54.38,314897.0,47.1254,47.1254,47.0734,47.108,314897.0
2019-12-06 15:50:00,54.38,54.39,54.35,54.37,926790.0,47.108,47.1167,47.0821,47.0994,926790.0
2019-12-06 15:55:00,54.37,54.41,54.33,54.38,1544068.0,47.0994,47.134,47.0647,47.108,1544068.0
2019-12-09 09:30:00,54.17,54.3,54.12,54.25,319638.0,46.9261,47.0387,46.8828,46.9954,319638.0
2019-12-09 09:35:00,54.25,54.39,54.25,54.39,179220.0,46.9954,47.1167,46.9954,47.1167,179220.0
2019-12-09 09:40:00,54.4,54.46,54.36,54.45,144964.0,47.1254,47.1773,47.0907,47.1687,144964.0
2019-12-09 09:45:00,54.45,54.55,54.45,54.53,147807.0,47.1687,47.2553,47.1687,47.238,147807.0
2019-12-09 09:50:00,54.53,54.54,54.48,54.51,128560.0,47.238,47.2466,47.1947,47.2207,128560.0
2019-12-09 09:55:00,54.51,54.52,54.43,54.43,115253.0,47.2207,47.2293,47.1514,47.1514,115253.0
2019-12-09 10:00:00,54.44,54.44,54.37,54.39,126368.0,47.16,47.16,47.0994,47.1167,126368.0
2019-12-09 10:05:00,54.39,54.42,54.34,54.41,128217.0,47.1167,47.1427,47.0734,47.134,128217.0
2019-12-09 10:10:00,54.41,54.47,54.39,54.47,151000.0,47.134,47.186,47.1167,47.186,151000.0
2019-12-09 10:15:00,54.47,54.48,54.43,54.46,109879.0,47.186,47.1947,47.1514,47.1773,109879.0
2019-12-09 10:20:00,54.46,54.49,54.44,54.46,76224.0,47.1773,47.2033,47.16,47.1773,76224.0
2019-12-09 10:25:00,54.46,54.49,54.41,54.41,87700.0,47.1773,47.2033,47.134,47.134,87700.0
2019-12-09 10:30:00,54.41,54.48,54.4,54.43,80352.0,47.134,47.1947,47.1254,47.1514,80352.0
2019-12-09 10:35:00,54.43,54.52,54.42,54.48,132634.0,47.1514,47.2293,47.1427,47.1947,132634.0
2019-12-09 10:40:00,54.49,54.52,54.47,54.51,60795.0,47.2033,47.2293,47.186,47.2207,60795.0
2019-12-09 10:45:00,54.5,54.53,54.49,54.52,80821.0,47.212,47.238,47.2033,47.2293,80821.0
2019-12-09 10:50:00,54.52,54.53,54.49,54.52,91372.0,47.2293,47.238,47.2033,47.2293,91372.0
2019-12-09 10:55:00,54.52,54.53,54.47,54.49,89475.0,47.2293,47.238,47.186,47.2033,89475.0
2019-12-09 11:00:00,54.49,54.52,54.47,54.5,92837.0,47.2033,47.2293,47.186,47.212,92837.0
2019-12-09 11:05:00,54.5,54.51,54.46,54.48,74365.0,47.212,47.2207,47.1773,47.1947,74365.0
2019-12-09 11:10:00,54.47,54.51,54.47,54.48,222391.0,47.186,47.2207,47.186,47.1947,222391.0
2019-12-09 11:15:00,54.47,54.49,54.44,54.48,124726.0,47.186,47.2033,47.16,47.1947,124726.0
2019-12-09 11:20:00,54.48,54.48,54.41,54.42,150333.0,47.1947,47.1947,47.134,47.1427,150333.0
2019-12-09 11:25:00,54.43,54.43,54.35,54.38,104613.0,47.1514,47.1514,47.0821,47.108,104613.0
2019-12-09 11:30:00,54.39,54.39,54.34,54.36,78541.0,47.1167,47.1167,47.0734,47.0907,78541.0
2019-12-09 11:35:00,54.37,54.37,54.27,54.28,248937.0,47.0994,47.0994,47.0128,47.0214,248937.0
2019-12-09 11:40:00,54.28,54.3,54.26,54.26,103290.0,47.0214,47.0387,47.0041,47.0041,103290.0
2019-12-09 11:45:00,54.26,54.28,54.25,54.26,108366.0,47.0041,47.0214,46.9954,47.0041,108366.0
2019-12-09 11:50:00,54.27,54.28,54.22,54.22,145779.0,47.0128,47.0214,46.9694,46.9694,145779.0
2019-12-09 11:55:00,54.23,54.27,54.19,54.21,223864.0,46.9781,47.0128,46.9434,46.9608,223864.0
2019-12-09 12:00:00,54.22,54.25,54.21,54.23,94509.0,46.9694,46.9954,46.9608,46.9781,94509.0
2019-12-09 12:05:00,54.24,54.24,54.2,54.21,84438.0,46.9868,46.9868,46.9521,46.9608,84438.0
2019-12-09 12:10:00,54.2,54.21,54.17,54.18,86539.0,46.9521,46.9608,46.9261,46.9348,86539.0
2019-12-09 12:15:00,54.18,54.2,54.16,54.16,59620.0,46.9348,46.9521,46.9175,46.9175,59620.0
2019-12-09 12:20:00,54.16,54.18,54.1,54.11,123612.0,46.9175,46.9348,46.8655,46.8741,123612.0
2019-12-09 12:25:00,54.1,54.14,54.1,54.12,79493.0,46.8655,46.9001,46.8655,46.8828,79493.0
2019-12-09 12:30:00,54.12,54.13,54.11,54.13,69318.0,46.8828,46.8915,46.8741,46.8915,69318.0
2019-12-09 12:35:00,54.13,54.16,54.12,54.14,79031.0,46.8915,46.9175,46.8828,46.9001,79031.0
2019-12-09 12:40:00,54.15,54.16,54.12,54.14,67230.0,46.9088,46.9175,46.8828,46.9001,67230.0
2019-12-09 12:45:00,54.13,54.15,54.08,54.09,85865.0,46.8915,46.9088,46.8482,46.8568,85865.0
2019-12-09 12:50:00,54.08,54.11,54.08,54.08,84446.0,46.8482,46.8741,46.8482,46.8482,84446.0
2019-12-09 12:55:00,54.09,54.11,54.08,54.1,63116.0,46.8568,46.8741,46.8482,46.8655,63116.0
2019-12-09 13:00:00,54.11,54.14,54.1,54.13,72192.0,46.8741,46.9001,46.8655,46.8915,72192.0
2019-12-09 13:05:00,54.13,54.14,54.07,54.07,98413.0,46.8915,46.9001,46.8395,46.8395,98413.0
2019-12-09 13:10:00,54.07,54.08,54.03,54.04,70335.0,46.8395,46.8482,46.8048,46.8135,70335.0
2019-12-09 13:15:00,54.03,54.06,54.02,54.04,76885.0,46.8048,46.8308,46.7962,46.8135,76885.0
2019-12-09 13:20:00,54.04,54.06,54.03,54.05,73197.0,46.8135,46.8308,46.8048,46.8222,73197.0
2019-12-09 13:25:00,54.05,54.05,54.0,54.01,98975.0,46.8222,46.8222,46.7789,46.7875,98975.0
2019-12-09 13:30:00,54.01,54.06,54.0,54.05,107509.0,46.7875,46.8308,46.7789,46.8222,107509.0
2019-12-09 13:35:00,54.06,54.08,54.04,54.06,64919.0,46.8308,46.8482,46.8135,46.8308,64919.0
2019-12-09 13:40:00,54.06,54.07,54.04,54.05,67688.0,46.8308,46.8395,46.8135,46.8222,67688.0
2019-12-09 13:45:00,54.05,54.09,54.03,54.09,92526.0,46.8222,46.8568,46.8048,46.8568,92526.0
2019-12-09 13:50:00,54.09,54.1,54.05,54.05,75201.0,46.8568,46.8655,46.8222,46.8222,75201.0
2019-12-09 13:55:00,54.06,54.09,54.03,54.04,103371.0,46.8308,46.8568,46.8048,46.8135,103371.0
2019-12-09 14:00:00,54.03,54.05,54.02,54.04,84588.0,46.8048,46.8222,46.7962,46.8135,84588.0
2019-12-09 14:05:00,54.04,54.04,53.99,54.01,169518.0,46.8135,46.8135,46.7702,46.7875,169518.0
2019-12-09 14:10:00,54.02,54.02,54.0,54.01,219024.0,46.7962,46.7962,46.7789,46.7875,219024.0
2019-12-09 14:15:00,54.01,54.04,54.0,54.01,140568.0,46.7875,46.8135,46.7789,46.7875,140568.0
2019-12-09 14:20:00,54.01,54.04,54.0,54.03,133030.0,46.7875,46.8135,46.7789,46.8048,133030.0
2019-12-09 14:25:00,54.04,54.04,54.02,54.03,123261.0,46.8135,46.8135,46.7962,46.8048,123261.0
2019-12-09 14:30:00,54.03,54.08,54.03,54.07,123147.0,46.8048,46.8482,46.8048,46.8395,123147.0
2019-12-09 14:35:00,54.07,54.08,54.05,54.05,84177.0,46.8395,46.8482,46.8222,46.8222,84177.0
2019-12-09 14:40:00,54.06,54.09,54.05,54.07,125037.0,46.8308,46.8568,46.8222,46.8395,125037.0
2019-12-09 14:45:00,54.07,54.12,54.06,54.09,122956.0,46.8395,46.8828,46.8308,46.8568,122956.0
2019-12-09 14:50:00,54.09,54.12,54.06,54.07,123290.0,46.8568,46.8828,46.8308,46.8395,123290.0
2019-12-09 14:55:00,54.08,54.09,54.06,54.08,113322.0,46.8482,46.8568,46.8308,46.8482,113322.0
2019-12-09 15:00:00,54.08,54.09,54.05,54.07,124254.0,46.8482,46.8568,46.8222,46.8395,124254.0
2019-12-09 15:05:00,54.06,54.07,54.03,54.05,112125.0,46.8308,46.8395,46.8048,46.8222,112125.0
2019-12-09 15:10:00,54.04,54.07,54.01,54.07,113823.0,46.8135,46.8395,46.7875,46.8395,113823.0
2019-12-09 15:15:00,54.07,54.07,54.04,54.04,152423.0,46.8395,46.8395,46.8135,46.8135,152423.0
2019-12-09 15:20:00,54.05,54.06,54.03,54.04,102390.0,46.8222,46.8308,46.8048,46.8135,102390.0
2019-12-09 15:25:00,54.04,54.05,54.02,54.03,145849.0,46.8135,46.8222,46.7962,46.8048,145849.0
2019-12-09 15:30:00,54.03,54.05,54.0,54.04,190143.0,46.8048,46.8222,46.7789,46.8135,190143.0
2019-12-09 15:35:00,54.04,54.04,54.0,54.03,205205.0,46.8135,46.8135,46.7789,46.8048,205205.0
2019-12-09 15:40:00,54.03,54.06,54.03,54.04,220669.0,46.8048,46.8308,46.8048,46.8135,220669.0
2019-12-09 15:45:00,54.04,54.04,54.02,54.03,160276.0,46.8135,46.8135,46.7962,46.8048,160276.0
2019-12-09 15:50:00,54.03,54.05,54.02,54.03,421936.0,46.8048,46.8222,46.7962,46.8048,421936.0
2019-12-09 15:55:00,54.04,54.04,53.91,53.92,958064.0,46.8135,46.8135,46.7009,46.7096,958064.0
2019-12-10 09:30:00,53.48,53.68,53.38,53.64,471850.0,46.3284,46.5016,46.2418,46.467,471850.0
2019-12-10 09:35:00,53.64,53.83,53.63,53.68,339965.0,46.467,46.6316,46.4583,46.5016,339965.0
2019-12-10 09:40:00,53.68,53.77,53.64,53.66,313153.0,46.5016,46.5796,46.467,46.4843,313153.0
2019-12-10 09:45:00,53.67,53.71,53.66,53.71,225549.0,46.493,46.5276,46.4843,46.5276,225549.0
2019-12-10 09:50:00,53.71,53.71,53.63,53.7,197006.0,46.5276,46.5276,46.4583,46.519,197006.0
2019-12-10 09:55:00,53.7,53.71,53.61,53.64,200203.0,46.519,46.5276,46.441,46.467,200203.0
2019-12-10 10:00:00,53.65,53.72,53.64,53.71,211267.0,46.4757,46.5363,46.467,46.5276,211267.0
2019-12-10 10:05:00,53.71,53.76,53.7,53.73,348235.0,46.5276,46.571,46.519,46.545,348235.0
2019-12-10 10:10:00,53.74,53.77,53.72,53.76,335484.0,46.5536,46.5796,46.5363,46.571,335484.0
2019-12-10 10:15:00,53.76,53.85,53.75,53.85,121028.0,46.571,46.6489,46.5623,46.6489,121028.0
2019-12-10 10:20:00,53.85,53.87,53.79,53.8,155307.0,46.6489,46.6662,46.5969,46.6056,155307.0
2019-12-10 10:25:00,53.8,53.83,53.77,53.8,337236.0,46.6056,46.6316,46.5796,46.6056,337236.0
2019-12-10 10:30:00,53.8,53.81,53.76,53.76,157232.0,46.6056,46.6143,46.571,46.571,157232.0
2019-12-10 10:35:00,53.76,53.78,53.73,53.73,210461.0,46.571,46.5883,46.545,46.545,210461.0
2019-12-10 10:40:00,53.73,53.75,53.7,53.71,240326.0,46.545,46.5623,46.519,46.5276,240326.0
2019-12-10 10:45:00,53.7,53.76,53.69,53.72,166677.0,46.519,46.571,46.5103,46.5363,166677.0
2019-12-10 10:50:00,53.72,53.78,53.7,53.76,94182.0,46.5363,46.5883,46.519,46.571,94182.0
2019-12-10 10:55:00,53.76,53.79,53.74,53.77,101580.0,46.571,46.5969,46.5536,46.5796,101580.0
2019-12-10 11:00:00,53.78,53.8,53.55,53.62,391769.0,46.5883,46.6056,46.389,46.4497,391769.0
2019-12-10 11:05:00,53.62,53.75,53.62,53.7,178553.0,46.4497,46.5623,46.4497,46.519,178553.0
2019-12-10 11:10:00,53.7,53.7,53.65,53.68,97474.0,46.519,46.519,46.4757,46.5016,97474.0
2019-12-10 11:15:00,53.68,53.74,53.68,53.71,119139.0,46.5016,46.5536,46.5016,46.5276,119139.0
2019-12-10 11:20:00,53.7,53.73,53.66,53.66,227433.0,46.519,46.545,46.4843,46.4843,227433.0
2019-12-10 11:25:00,53.67,53.71,53.65,53.69,90411.0,46.493,46.5276,46.4757,46.5103,90411.0
2019-12-10 11:30:00,53.69,53.79,53.69,53.73,115392.0,46.5103,46.5969,46.5103,46.545,115392.0
2019-12-10 11:35:00,53.73,53.77,53.72,53.74,88896.0,46.545,46.5796,46.5363,46.5536,88896.0
2019-12-10 11:40:00,53.74,53.79,53.72,53.76,100075.0,46.5536,46.5969,46.5363,46.571,100075.0
2019-12-10 11:45:00,53.76,53.79,53.73,53.74,105266.0,46.571,46.5969,46.545,46.5536,105266.0
2019-12-10 11:50:00,53.75,53.78,53.74,53.76,67254.0,46.5623,46.5883,46.5536,46.571,67254.0
2019-12-10 11:55:00,53.75,53.77,53.7,53.73,143665.0,46.5623,46.5796,46.519,46.545,143665.0
2019-12-10 12:00:00,53.74,53.79,53.73,53.76,99622.0,46.5536,46.5969,46.545,46.571,99622.0
2019-12-10 12:05:00,53.76,53.77,53.73,53.75,73669.0,46.571,46.5796,46.545,46.5623,73669.0
2019-12-10 12:10:00,53.75,53.78,53.74,53.75,49428.0,46.5623,46.5883,46.5536,46.5623,49428.0
2019-12-10 12:15:00,53.75,53.81,53.74,53.8,100346.0,46.5623,46.6143,46.5536,46.6056,100346.0
2019-12-10 12:20:00,53.8,53.82,53.78,53.81,99318.0,46.6056,46.6229,46.5883,46.6143,99318.0
2019-12-10 12:25:00,53.81,53.82,53.74,53.76,97363.0,46.6143,46.6229,46.5536,46.571,97363.0
2019-12-10 12:30:00,53.75,53.76,53.68,53.69,136748.0,46.5623,46.571,46.5016,46.5103,136748.0
2019-12-10 12:35:00,53.69,53.69,53.66,53.66,130384.0,46.5103,46.5103,46.4843,46.4843,130384.0
2019-12-10 12:40:00,53.66,53.69,53.65,53.67,76479.0,46.4843,46.5103,46.4757,46.493,76479.0
2019-12-10 12:45:00,53.66,53.68,53.64,53.65,58237.0,46.4843,46.5016,46.467,46.4757,58237.0
2019-12-10 12:50:00,53.66,53.68,53.65,53.68,48815.0,46.4843,46.5016,46.4757,46.5016,48815.0
2019-12-10 12:55:00,53.68,53.7,53.67,53.68,147509.0,46.5016,46.519,46.493,46.5016,147509.0
2019-12-10 13:00:00,53.68,53.7,53.64,53.65,164544.0,46.5016,46.519,46.467,46.4757,164544.0
2019-12-10 13:05:00,53.65,53.68,53.64,53.66,101595.0,46.4757,46.5016,46.467,46.4843,101595.0
2019-12-10 13:10:00,53.66,53.7,53.65,53.65,104736.0,46.4843,46.519,46.4757,46.4757,104736.0
2019-12-10 13:15:00,53.65,53.67,53.63,53.67,86675.0,46.4757,46.493,46.4583,46.493,86675.0
2019-12-10 13:20:00,53.67,53.69,53.65,53.69,97445.0,46.493,46.5103,46.4757,46.5103,97445.0
2019-12-10 13:25:00,53.69,53.73,53.69,53.7,62775.0,46.5103,46.545,46.5103,46.519,62775.0
2019-12-10 13:30:00,53.71,53.71,53.65,53.66,79018.0,46.5276,46.5276,46.4757,46.4843,79018.0
2019-12-10 13:35:00,53.66,53.67,53.62,53.63,165349.0,46.4843,46.493,46.4497,46.4583,165349.0
2019-12-10 13:40:00,53.63,53.64,53.6,53.63,101676.0,46.4583,46.467,46.4323,46.4583,101676.0
2019-12-10 13:45:00,53.64,53.65,53.61,53.64,225085.0,46.467,46.4757,46.441,46.467,225085.0
2019-12-10 13:50:00,53.63,53.66,53.63,53.65,129287.0,46.4583,46.4843,46.4583,46.4757,129287.0
2019-12-10 13:55:00,53.66,53.74,53.66,53.73,148265.0,46.4843,46.5536,46.4843,46.545,148265.0
2019-12-10 14:00:00,53.73,53.77,53.71,53.73,120605.0,46.545,46.5796,46.5276,46.545,120605.0
2019-12-10 14:05:00,53.73,53.75,53.71,53.73,97135.0,46.545,46.5623,46.5276,46.545,97135.0
2019-12-10 14:10:00,53.73,53.79,53.73,53.79,97974.0,46.545,46.5969,46.545,46.5969,97974.0
2019-12-10 14:15:00,53.79,53.81,53.74,53.77,139889.0,46.5969,46.6143,46.5536,46.5796,139889.0
2019-12-10 14:20:00,53.77,53.77,53.68,53.7,178488.0,46.5796,46.5796,46.5016,46.519,178488.0
2019-12-10 14:25:00,53.7,53.73,53.68,53.69,153542.0,46.519,46.545,46.5016,46.5103,153542.0
2019-12-10 14:30:00,53.69,53.71,53.67,53.68,128835.0,46.5103,46.5276,46.493,46.5016,128835.0
2019-12-10 14:35:00,53.69,53.69,53.67,53.69,167621.0,46.5103,46.5103,46.493,46.5103,167621.0
2019-12-10 14:40:00,53.69,53.71,53.67,53.7,85547.0,46.5103,46.5276,46.493,46.519,85547.0
2019-12-10 14:45:00,53.7,53.72,53.66,53.69,141625.0,46.519,46.5363,46.4843,46.5103,141625.0
2019-12-10 14:50:00,53.68,53.7,53.67,53.69,135446.0,46.5016,46.519,46.493,46.5103,135446.0
2019-12-10 14:55:00,53.7,53.73,53.69,53.7,113527.0,46.519,46.545,46.5103,46.519,113527.0
2019-12-10 15:00:00,53.71,53.73,53.69,53.7,138187.0,46.5276,46.545,46.5103,46.519,138187.0
2019-12-10 15:05:00,53.71,53.73,53.66,53.66,97864.0,46.5276,46.545,46.4843,46.4843,97864.0
2019-12-10 15:10:00,53.67,53.72,53.66,53.71,164194.0,46.493,46.5363,46.4843,46.5276,164194.0
2019-12-10 15:15:00,53.71,53.72,53.61,53.65,208714.0,46.5276,46.5363,46.441,46.4757,208714.0
2019-12-10 15:20:00,53.64,53.66,53.61,53.64,117282.0,46.467,46.4843,46.441,46.467,117282.0
2019-12-10 15:25:00,53.64,53.69,53.63,53.68,155921.0,46.467,46.5103,46.4583,46.5016,155921.0
2019-12-10 15:30:00,53.68,53.7,53.6,53.6,229455.0,46.5016,46.519,46.4323,46.4323,229455.0
2019-12-10 15:35:00,53.61,53.68,53.6,53.64,252411.0,46.441,46.5016,46.4323,46.467,252411.0
2019-12-10 15:40:00,53.64,53.72,53.64,53.71,180208.0,46.467,46.5363,46.467,46.5276,180208.0
2019-12-10 15:45:00,53.71,53.74,53.69,53.72,167227.0,46.5276,46.5536,46.5103,46.5363,167227.0
2019-12-10 15:50:00,53.72,53.72,53.63,53.66,369245.0,46.5363,46.5363,46.4583,46.4843,369245.0
2019-12-10 15:55:00,53.66,53.71,53.65,53.69,504724.0,46.4843,46.5276,46.4757,46.5103,504724.0
2019-12-11 09:30:00,53.74,53.96,53.74,53.94,318282.0,46.5536,46.7442,46.5536,46.7269,318282.0
2019-12-11 09:35:00,53.95,53.98,53.86,53.91,95439.0,46.7355,46.7615,46.6576,46.7009,95439.0
2019-12-11 09:40:00,53.9,53.93,53.81,53.81,97627.0,46.6922,46.7182,46.6143,46.6143,97627.0
2019-12-11 09:45:00,53.82,53.9,53.82,53.84,118413.0,46.6229,46.6922,46.6229,46.6403,118413.0
2019-12-11 09:50:00,53.84,53.85,53.81,53.83,97984.0,46.6403,46.6489,46.6143,46.6316,97984.0
2019-12-11 09:55:00,53.83,53.85,53.81,53.82,97446.0,46.6316,46.6489,46.6143,46.6229,97446.0
2019-12-11 10:00:00,53.82,53.87,53.77,53.78,324108.0,46.6229,46.6662,46.5796,46.5883,324108.0
2019-12-11 10:05:00,53.78,53.81,53.77,53.8,100575.0,46.5883,46.6143,46.5796,46.6056,100575.0
2019-12-11 10:10:00,53.81,53.86,53.8,53.82,126476.0,46.6143,46.6576,46.6056,46.6229,126476.0
2019-12-11 10:15:00,53.82,53.86,53.81,53.84,126536.0,46.6229,46.6576,46.6143,46.6403,126536.0
2019-12-11 10:20:00,53.85,53.86,53.81,53.81,95621.0,46.6489,46.6576,46.6143,46.6143,95621.0
2019-12-11 10:25:00,53.81,53.86,53.8,53.84,135397.0,46.6143,46.6576,46.6056,46.6403,135397.0
2019-12-11 10:30:00,53.84,53.85,53.81,53.82,90269.0,46.6403,46.6489,46.6143,46.6229,90269.0
2019-12-11 10:35:00,53.81,53.83,53.8,53.81,85099.0,46.6143,46.6316,46.6056,46.6143,85099.0
2019-12-11 10:40:00,53.81,53.85,53.8,53.82,67760.0,46.6143,46.6489,46.6056,46.6229,67760.0
2019-12-11 10:45:00,53.82,53.83,53.79,53.81,75652.0,46.6229,46.6316,46.5969,46.6143,75652.0
2019-12-11 10:50:00,53.81,53.83,53.79,53.8,77691.0,46.6143,46.6316,46.5969,46.6056,77691.0
2019-12-11 10:55:00,53.8,53.83,53.79,53.8,62758.0,46.6056,46.6316,46.5969,46.6056,62758.0
2019-12-11 11:00:00,53.8,53.81,53.76,53.78,235117.0,46.6056,46.6143,46.571,46.5883,235117.0
2019-12-11 11:05:00,53.77,53.81,53.74,53.78,135048.0,46.5796,46.6143,46.5536,46.5883,135048.0
2019-12-11 11:10:00,53.79,53.79,53.74,53.75,106702.0,46.5969,46.5969,46.5536,46.5623,106702.0
2019-12-11 11:15:00,53.76,53.79,53.76,53.77,77590.0,46.571,46.5969,46.571,46.5796,77590.0
2019-12-11 11:20:00,53.78,53.79,53.7,53.71,125120.0,46.5883,46.5969,46.519,46.5276,125120.0
2019-12-11 11:25:00,53.71,53.79,53.71,53.76,69588.0,46.5276,46.5969,46.5276,46.571,69588.0
2019-12-11 11:30:00,53.75,53.79,53.75,53.78,93126.0,46.5623,46.5969,46.5623,46.5883,93126.0
2019-12-11 11:35:00,53.78,53.79,53.73,53.75,60800.0,46.5883,46.5969,46.545,46.5623,60800.0
2019-12-11 11:40:00,53.75,53.8,53.74,53.79,70307.0,46.5623,46.6056,46.5536,46.5969,70307.0
2019-12-11 11:45:00,53.79,53.81,53.74,53.75,170016.0,46.5969,46.6143,46.5536,46.5623,170016.0
2019-12-11 11:50:00,53.75,53.76,53.71,53.72,142971.0,46.5623,46.571,46.5276,46.5363,142971.0
2019-12-11 11:55:00,53.71,53.75,53.69,53.73,109072.0,46.5276,46.5623,46.5103,46.545,109072.0
2019-12-11 12:00:00,53.73,53.77,53.73,53.77,38448.0,46.545,46.5796,46.545,46.5796,38448.0
2019-12-11 12:05:00,53.77,53.78,53.74,53.76,53520.0,46.5796,46.5883,46.5536,46.571,53520.0
2019-12-11 12:10:00,53.76,53.77,53.72,53.75,91043.0,46.571,46.5796,46.5363,46.5623,91043.0
2019-12-11 12:15:00,53.75,53.8,53.74,53.78,51250.0,46.5623,46.6056,46.5536,46.5883,51250.0
2019-12-11 12:20:00,53.78,53.78,53.74,53.75,57662.0,46.5883,46.5883,46.5536,46.5623,57662.0
2019-12-11 12:25:00,53.75,53.76,53.73,53.73,58656.0,46.5623,46.571,46.545,46.545,58656.0
2019-12-11 12:30:00,53.73,53.74,53.71,53.73,72098.0,46.545,46.5536,46.5276,46.545,72098.0
2019-12-11 12:35:00,53.72,53.74,53.69,53.73,71114.0,46.5363,46.5536,46.5103,46.545,71114.0
2019-12-11 12:40:00,53.73,53.78,53.72,53.78,74634.0,46.545,46.5883,46.5363,46.5883,74634.0
2019-12-11 12:45:00,53.78,53.8,53.77,53.79,122240.0,46.5883,46.6056,46.5796,46.5969,122240.0
2019-12-11 12:50:00,53.79,53.8,53.77,53.78,81057.0,46.5969,46.6056,46.5796,46.5883,81057.0
2019-12-11 12:55:00,53.79,53.8,53.78,53.8,67882.0,46.5969,46.6056,46.5883,46.6056,67882.0
2019-12-11 13:00:00,53.8,53.81,53.77,53.77,65526.0,46.6056,46.6143,46.5796,46.5796,65526.0
2019-12-11 13:05:00,53.77,53.8,53.76,53.79,91286.0,46.5796,46.6056,46.571,46.5969,91286.0
2019-12-11 13:10:00,53.79,53.79,53.76,53.76,78357.0,46.5969,46.5969,46.571,46.571,78357.0
2019-12-11 13:15:00,53.77,53.79,53.76,53.78,108329.0,46.5796,46.5969,46.571,46.5883,108329.0
2019-12-11 13:20:00,53.79,53.79,53.71,53.72,114978.0,46.5969,46.5969,46.5276,46.5363,114978.0
2019-12-11 13:25:00,53.72,53.73,53.68,53.7,103350.0,46.5363,46.545,46.5016,46.519,103350.0
2019-12-11 13:30:00,53.69,53.72,53.68,53.7,148875.0,46.5103,46.5363,46.5016,46.519,148875.0
2019-12-11 13:35:00,53.71,53.74,53.69,53.69,74163.0,46.5276,46.5536,46.5103,46.5103,74163.0
2019-12-11 13:40:00,53.69,53.7,53.65,53.66,65913.0,46.5103,46.519,46.4757,46.4843,65913.0
2019-12-11 13:45:00,53.66,53.7,53.66,53.69,73410.0,46.4843,46.519,46.4843,46.5103,73410.0
2019-12-11 13:50:00,53.68,53.73,53.68,53.69,100903.0,46.5016,46.545,46.5016,46.5103,100903.0
2019-12-11 13:55:00,53.69,53.7,53.65,53.66,79753.0,46.5103,46.519,46.4757,46.4843,79753.0
2019-12-11 14:00:00,53.66,53.74,53.64,53.7,92236.0,46.4843,46.5536,46.467,46.519,92236.0
2019-12-11 14:05:00,53.7,53.75,53.69,53.71,62696.0,46.519,46.5623,46.5103,46.5276,62696.0
2019-12-11 14:10:00,53.71,53.72,53.63,53.64,84447.0,46.5276,46.5363,46.4583,46.467,84447.0
2019-12-11 14:15:00,53.64,53.7,53.62,53.7,103554.0,46.467,46.519,46.4497,46.519,103554.0
2019-12-11 14:20:00,53.7,53.7,53.63,53.64,352664.0,46.519,46.519,46.4583,46.467,352664.0
2019-12-11 14:25:00,53.64,53.65,53.61,53.61,118745.0,46.467,46.4757,46.441,46.441,118745.0
2019-12-11 14:30:00,53.62,53.62,53.55,53.57,183496.0,46.4497,46.4497,46.389,46.4064,183496.0
2019-12-11 14:35:00,53.56,53.56,53.49,53.5,209575.0,46.3977,46.3977,46.3371,46.3457,209575.0
2019-12-11 14:40:00,53.5,53.59,53.48,53.55,172773.0,46.3457,46.4237,46.3284,46.389,172773.0
2019-12-11 14:45:00,53.55,53.58,53.5,53.51,175489.0,46.389,46.415,46.3457,46.3544,175489.0
2019-12-11 14:50:00,53.51,53.51,53.4,53.44,311719.0,46.3544,46.3544,46.2591,46.2937,311719.0
2019-12-11 14:55:00,53.43,53.47,53.42,53.44,291851.0,46.2851,46.3197,46.2764,46.2937,291851.0
2019-12-11 15:00:00,53.44,53.47,53.42,53.43,223161.0,46.2937,46.3197,46.2764,46.2851,223161.0
2019-12-11 15:05:00,53.44,53.48,53.39,53.47,174378.0,46.2937,46.3284,46.2504,46.3197,174378.0
2019-12-11 15:10:00,53.46,53.47,53.36,53.38,151577.0,46.3111,46.3197,46.2244,46.2418,151577.0
2019-12-11 15:15:00,53.38,53.38,53.34,53.36,167311.0,46.2418,46.2418,46.2071,46.2244,167311.0
2019-12-11 15:20:00,53.36,53.38,53.35,53.38,176897.0,46.2244,46.2418,46.2158,46.2418,176897.0
2019-12-11 15:25:00,53.37,53.38,53.37,53.38,258490.0,46.2331,46.2418,46.2331,46.2418,258490.0
2019-12-11 15:30:00,53.38,53.38,53.34,53.35,352572.0,46.2418,46.2418,46.2071,46.2158,352572.0
2019-12-11 15:35:00,53.35,53.36,53.28,53.28,277266.0,46.2158,46.2244,46.1551,46.1551,277266.0
2019-12-11 15:40:00,53.28,53.31,53.27,53.3,431148.0,46.1551,46.1811,46.1465,46.1725,431148.0
2019-12-11 15:45:00,53.29,53.3,53.19,53.2,489422.0,46.1638,46.1725,46.0772,46.0858,489422.0
2019-12-11 15:50:00,53.2,53.27,53.15,53.23,818611.0,46.0858,46.1465,46.0425,46.1118,818611.0
2019-12-11 15:55:00,53.23,53.23,53.07,53.15,1764179.0,46.1118,46.1118,45.9732,46.0425,1764179.0
2019-12-12 09:30:00,53.37,53.44,53.1,53.27,295092.0,46.2331,46.2937,45.9992,46.1465,295092.0
2019-12-12 09:35:00,53.28,53.62,53.24,53.59,397172.0,46.1551,46.4497,46.1205,46.4237,397172.0
2019-12-12 09:40:00,53.59,53.67,53.53,53.62,299528.0,46.4237,46.493,46.3717,46.4497,299528.0
2019-12-12 09:45:00,53.62,53.67,53.49,53.66,352969.0,46.4497,46.493,46.3371,46.4843,352969.0
2019-12-12 09:50:00,53.65,53.77,53.63,53.76,466403.0,46.4757,46.5796,46.4583,46.571,466403.0
2019-12-12 09:55:00,53.77,53.86,53.72,53.84,244083.0,46.5796,46.6576,46.5363,46.6403,244083.0
2019-12-12 10:00:00,53.85,54.06,53.84,53.98,384762.0,46.6489,46.8308,46.6403,46.7615,384762.0
2019-12-12 10:05:00,53.98,54.06,53.95,53.98,205234.0,46.7615,46.8308,46.7355,46.7615,205234.0
2019-12-12 10:10:00,53.99,54.11,53.95,54.06,229981.0,46.7702,46.8741,46.7355,46.8308,229981.0
2019-12-12 10:15:00,54.06,54.14,54.03,54.14,215087.0,46.8308,46.9001,46.8048,46.9001,215087.0
2019-12-12 10:20:00,54.15,54.24,54.15,54.24,294252.0,46.9088,46.9868,46.9088,46.9868,294252.0
2019-12-12 10:25:00,54.24,54.24,54.12,54.15,167441.0,46.9868,46.9868,46.8828,46.9088,167441.0
2019-12-12 10:30:00,54.15,54.15,54.02,54.02,174837.0,46.9088,46.9088,46.7962,46.7962,174837.0
2019-12-12 10:35:00,54.03,54.1,54.01,54.08,128119.0,46.8048,46.8655,46.7875,46.8482,128119.0
2019-12-12 10:40:00,54.09,54.1,54.03,54.07,180169.0,46.8568,46.8655,46.8048,46.8395,180169.0
2019-12-12 10:45:00,54.06,54.14,54.06,54.13,226557.0,46.8308,46.9001,46.8308,46.8915,226557.0
2019-12-12 10:50:00,54.12,54.14,54.05,54.1,259184.0,46.8828,46.9001,46.8222,46.8655,259184.0
2019-12-12 10:55:00,54.1,54.18,54.05,54.08,236203.0,46.8655,46.9348,46.8222,46.8482,236203.0
2019-12-12 11:00:00,54.09,54.12,54.06,54.1,166340.0,46.8568,46.8828,46.8308,46.8655,166340.0
2019-12-12 11:05:00,54.11,54.15,54.1,54.1,172839.0,46.8741,46.9088,46.8655,46.8655,172839.0
2019-12-12 11:10:00,54.11,54.13,54.07,54.08,178607.0,46.8741,46.8915,46.8395,46.8482,178607.0
2019-12-12 11:15:00,54.09,54.11,54.05,54.06,169363.0,46.8568,46.8741,46.8222,46.8308,169363.0
2019-12-12 11:20:00,54.06,54.08,54.01,54.05,168253.0,46.8308,46.8482,46.7875,46.8222,168253.0
2019-12-12 11:25:00,54.05,54.11,54.03,54.11,104294.0,46.8222,46.8741,46.8048,46.8741,104294.0
2019-12-12 11:30:00,54.11,54.11,54.01,54.01,170713.0,46.8741,46.8741,46.7875,46.7875,170713.0
2019-12-12 11:35:00,54.01,54.07,54.0,54.06,76135.0,46.7875,46.8395,46.7789,46.8308,76135.0
2019-12-12 11:40:00,54.06,54.09,54.03,54.08,120633.0,46.8308,46.8568,46.8048,46.8482,120633.0
2019-12-12 11:45:00,54.09,54.13,54.08,54.09,145224.0,46.8568,46.8915,46.8482,46.8568,145224.0
2019-12-12 11:50:00,54.09,54.12,54.04,54.07,128427.0,46.8568,46.8828,46.8135,46.8395,128427.0
2019-12-12 11:55:00,54.07,54.08,53.96,54.07,148191.0,46.8395,46.8482,46.7442,46.8395,148191.0
2019-12-12 12:00:00,54.06,54.07,53.98,53.99,80391.0,46.8308,46.8395,46.7615,46.7702,80391.0
2019-12-12 12:05:00,53.98,54.02,53.97,54.0,103469.0,46.7615,46.7962,46.7529,46.7789,103469.0
2019-12-12 12:10:00,54.0,54.03,53.97,54.01,99551.0,46.7789,46.8048,46.7529,46.7875,99551.0
2019-12-12 12:15:00,54.01,54.05,53.98,54.01,101310.0,46.7875,46.8222,46.7615,46.7875,101310.0
2019-12-12 12:20:00,54.01,54.03,53.96,53.97,127913.0,46.7875,46.8048,46.7442,46.7529,127913.0
2019-12-12 12:25:00,53.97,53.98,53.9,53.95,171721.0,46.7529,46.7615,46.6922,46.7355,171721.0
2019-12-12 12:30:00,53.96,54.05,53.94,54.03,255887.0,46.7442,46.8222,46.7269,46.8048,255887.0
2019-12-12 12:35:00,54.04,54.06,54.02,54.06,125298.0,46.8135,46.8308,46.7962,46.8308,125298.0
2019-12-12 12:40:00,54.06,54.07,54.01,54.03,192192.0,46.8308,46.8395,46.7875,46.8048,192192.0
2019-12-12 12:45:00,54.03,54.05,53.98,53.98,97901.0,46.8048,46.8222,46.7615,46.7615,97901.0
2019-12-12 12:50:00,53.99,54.02,53.97,53.98,124516.0,46.7702,46.7962,46.7529,46.7615,124516.0
2019-12-12 12:55:00,53.98,54.0,53.93,53.95,168166.0,46.7615,46.7789,46.7182,46.7355,168166.0
2019-12-12 13:00:00,53.95,53.98,53.9,53.95,150435.0,46.7355,46.7615,46.6922,46.7355,150435.0
2019-12-12 13:05:00,53.96,54.01,53.95,53.96,85753.0,46.7442,46.7875,46.7355,46.7442,85753.0
2019-12-12 13:10:00,53.95,54.01,53.95,53.97,125060.0,46.7355,46.7875,46.7355,46.7529,125060.0
2019-12-12 13:15:00,53.97,54.05,53.96,54.04,342053.0,46.7529,46.8222,46.7442,46.8135,342053.0
2019-12-12 13:20:00,54.04,54.05,53.99,54.0,87460.0,46.8135,46.8222,46.7702,46.7789,87460.0
2019-12-12 13:25:00,54.0,54.01,53.94,53.96,116585.0,46.7789,46.7875,46.7269,46.7442,116585.0
2019-12-12 13:30:00,53.96,53.99,53.93,53.93,145063.0,46.7442,46.7702,46.7182,46.7182,145063.0
2019-12-12 13:35:00,53.93,53.95,53.9,53.91,122672.0,46.7182,46.7355,46.6922,46.7009,122672.0
2019-12-12 13:40:00,53.91,53.95,53.91,53.92,74575.0,46.7009,46.7355,46.7009,46.7096,74575.0
2019-12-12 13:45:00,53.92,53.95,53.91,53.92,93539.0,46.7096,46.7355,46.7009,46.7096,93539.0
2019-12-12 13:50:00,53.93,53.96,53.9,53.95,167949.0,46.7182,46.7442,46.6922,46.7355,167949.0
2019-12-12 13:55:00,53.95,53.96,53.9,53.95,185465.0,46.7355,46.7442,46.6922,46.7355,185465.0
2019-12-12 14:00:00,53.95,53.96,53.88,53.9,106266.0,46.7355,46.7442,46.6749,46.6922,106266.0
2019-12-12 14:05:00,53.91,53.98,53.89,53.97,187496.0,46.7009,46.7615,46.6836,46.7529,187496.0
2019-12-12 14:10:00,53.97,53.99,53.91,53.94,165402.0,46.7529,46.7702,46.7009,46.7269,165402.0
2019-12-12 14:15:00,53.94,53.99,53.94,53.98,121746.0,46.7269,46.7702,46.7269,46.7615,121746.0
2019-12-12 14:20:00,53.98,54.01,53.98,54.0,89256.0,46.7615,46.7875,46.7615,46.7789,89256.0
2019-12-12 14:25:00,54.0,54.01,53.95,53.99,134453.0,46.7789,46.7875,46.7355,46.7702,134453.0
2019-12-12 14:30:00,53.99,54.25,53.97,54.19,459352.0,46.7702,46.9954,46.7529,46.9434,459352.0
2019-12-12 14:35:00,54.2,54.23,54.12,54.16,92240.0,46.9521,46.9781,46.8828,46.9175,92240.0
2019-12-12 14:40:00,54.17,54.24,54.16,54.23,117065.0,46.9261,46.9868,46.9175,46.9781,117065.0
2019-12-12 14:45:00,54.23,54.28,54.19,54.2,131574.0,46.9781,47.0214,46.9434,46.9521,131574.0
2019-12-12 14:50:00,54.21,54.28,54.16,54.26,152421.0,46.9608,47.0214,46.9175,47.0041,152421.0
2019-12-12 14:55:00,54.27,54.31,54.26,54.3,131840.0,47.0128,47.0474,47.0041,47.0387,131840.0
2019-12-12 15:00:00,54.31,54.37,54.29,54.36,167490.0,47.0474,47.0994,47.0301,47.0907,167490.0
2019-12-12 15:05:00,54.36,54.4,54.35,54.37,128797.0,47.0907,47.1254,47.0821,47.0994,128797.0
2019-12-12 15:10:00,54.37,54.38,54.33,54.34,92515.0,47.0994,47.108,47.0647,47.0734,92515.0
2019-12-12 15:15:00,54.33,54.4,54.32,54.39,123185.0,47.0647,47.1254,47.0561,47.1167,123185.0
2019-12-12 15:20:00,54.4,54.44,54.39,54.41,163090.0,47.1254,47.16,47.1167,47.134,163090.0
2019-12-12 15:25:00,54.4,54.5,54.4,54.5,186149.0,47.1254,47.212,47.1254,47.212,186149.0
2019-12-12 15:30:00,54.49,54.52,54.43,54.46,420370.0,47.2033,47.2293,47.1514,47.1773,420370.0
2019-12-12 15:35:00,54.46,54.49,54.38,54.44,286258.0,47.1773,47.2033,47.108,47.16,286258.0
2019-12-12 15:40:00,54.44,54.49,54.42,54.46,254589.0,47.16,47.2033,47.1427,47.1773,254589.0
2019-12-12 15:45:00,54.46,54.5,54.45,54.49,303379.0,47.1773,47.212,47.1687,47.2033,303379.0
2019-12-12 15:50:00,54.5,54.55,54.49,54.51,500393.0,47.212,47.2553,47.2033,47.2207,500393.0
2019-12-12 15:55:00,54.51,54.52,54.36,54.36,1089222.0,47.2207,47.2293,47.0907,47.0907,1089222.0
2019-12-13 09:30:00,54.05,54.08,53.96,53.96,456578.0,46.8222,46.8482,46.7442,46.7442,456578.0
2019-12-13 09:35:00,53.97,54.1,53.84,53.94,300987.0,46.7529,46.8655,46.6403,46.7269,300987.0
2019-12-13 09:40:00,53.94,53.98,53.85,53.93,292386.0,46.7269,46.7615,46.6489,46.7182,292386.0
2019-12-13 09:45:00,53.93,54.02,53.92,53.98,187266.0,46.7182,46.7962,46.7096,46.7615,187266.0
2019-12-13 09:50:00,53.98,54.16,53.93,54.11,246189.0,46.7615,46.9175,46.7182,46.8741,246189.0
2019-12-13 09:55:00,54.11,54.16,54.08,54.12,256205.0,46.8741,46.9175,46.8482,46.8828,256205.0
2019-12-13 10:00:00,54.12,54.34,54.01,54.32,653161.0,46.8828,47.0734,46.7875,47.0561,653161.0
2019-12-13 10:05:00,54.32,54.4,54.24,54.36,461573.0,47.0561,47.1254,46.9868,47.0907,461573.0
2019-12-13 10:10:00,54.35,54.42,54.17,54.19,203598.0,47.0821,47.1427,46.9261,46.9434,203598.0
2019-12-13 10:15:00,54.19,54.3,54.14,54.27,224618.0,46.9434,47.0387,46.9001,47.0128,224618.0
2019-12-13 10:20:00,54.27,54.28,54.19,54.24,157069.0,47.0128,47.0214,46.9434,46.9868,157069.0
2019-12-13 10:25:00,54.25,54.31,54.12,54.15,533317.0,46.9954,47.0474,46.8828,46.9088,533317.0
2019-12-13 10:30:00,54.15,54.16,53.97,54.1,312063.0,46.9088,46.9175,46.7529,46.8655,312063.0
2019-12-13 10:35:00,54.09,54.11,53.87,53.94,295364.0,46.8568,46.8741,46.6662,46.7269,295364.0
2019-12-13 10:40:00,53.93,54.02,53.91,53.94,195087.0,46.7182,46.7962,46.7009,46.7269,195087.0
2019-12-13 10:45:00,53.93,54.03,53.9,53.93,213025.0,46.7182,46.8048,46.6922,46.7182,213025.0
2019-12-13 10:50:00,53.93,53.97,53.85,53.85,197477.0,46.7182,46.7529,46.6489,46.6489,197477.0
2019-12-13 10:55:00,53.85,53.91,53.82,53.83,161294.0,46.6489,46.7009,46.6229,46.6316,161294.0
2019-12-13 11:00:00,53.82,53.84,53.69,53.72,342665.0,46.6229,46.6403,46.5103,46.5363,342665.0
2019-12-13 11:05:00,53.73,53.81,53.67,53.79,329491.0,46.545,46.6143,46.493,46.5969,329491.0
2019-12-13 11:10:00,53.8,53.82,53.65,53.66,234963.0,46.6056,46.6229,46.4757,46.4843,234963.0
2019-12-13 11:15:00,53.66,53.66,53.59,53.6,140249.0,46.4843,46.4843,46.4237,46.4323,140249.0
2019-12-13 11:20:00,53.6,53.65,53.53,53.6,146963.0,46.4323,46.4757,46.3717,46.4323,146963.0
2019-12-13 11:25:00,53.6,53.6,53.51,53.57,267923.0,46.4323,46.4323,46.3544,46.4064,267923.0
2019-12-13 11:30:00,53.57,53.59,53.45,53.48,160935.0,46.4064,46.4237,46.3024,46.3284,160935.0
2019-12-13 11:35:00,53.48,53.55,53.47,53.53,122535.0,46.3284,46.389,46.3197,46.3717,122535.0
2019-12-13 11:40:00,53.53,53.53,53.43,53.52,340580.0,46.3717,46.3717,46.2851,46.363,340580.0
2019-12-13 11:45:00,53.52,53.58,53.49,53.57,194803.0,46.363,46.415,46.3371,46.4064,194803.0
2019-12-13 11:50:00,53.57,53.62,53.54,53.56,202649.0,46.4064,46.4497,46.3804,46.3977,202649.0
2019-12-13 11:55:00,53.56,53.65,53.55,53.64,224310.0,46.3977,46.4757,46.389,46.467,224310.0
2019-12-13 12:00:00,53.64,53.64,53.59,53.62,194938.0,46.467,46.467,46.4237,46.4497,194938.0
2019-12-13 12:05:00,53.62,53.69,53.62,53.68,97747.0,46.4497,46.5103,46.4497,46.5016,97747.0
2019-12-13 12:10:00,53.68,53.69,53.6,53.64,127900.0,46.5016,46.5103,46.4323,46.467,127900.0
2019-12-13 12:15:00,53.64,53.65,53.53,53.53,125458.0,46.467,46.4757,46.3717,46.3717,125458.0
2019-12-13 12:20:00,53.53,53.57,53.51,53.56,234327.0,46.3717,46.4064,46.3544,46.3977,234327.0
2019-12-13 12:25:00,53.56,53.62,53.55,53.59,306379.0,46.3977,46.4497,46.389,46.4237,306379.0
2019-12-13 12:30:00,53.59,53.74,53.57,53.73,238268.0,46.4237,46.5536,46.4064,46.545,238268.0
2019-12-13 12:35:00,53.73,53.79,53.71,53.77,134976.0,46.545,46.5969,46.5276,46.5796,134976.0
2019-12-13 12:40:00,53.77,53.77,53.71,53.73,63177.0,46.5796,46.5796,46.5276,46.545,63177.0
2019-12-13 12:45:00,53.73,53.75,53.7,53.71,53663.0,46.545,46.5623,46.519,46.5276,53663.0
2019-12-13 12:50:00,53.72,53.75,53.7,53.75,72178.0,46.5363,46.5623,46.519,46.5623,72178.0
2019-12-13 12:55:00,53.74,53.82,53.73,53.81,79834.0,46.5536,46.6229,46.545,46.6143,79834.0
2019-12-13 13:00:00,53.81,53.82,53.77,53.78,71572.0,46.6143,46.6229,46.5796,46.5883,71572.0
2019-12-13 13:05:00,53.78,53.83,53.77,53.83,45107.0,46.5883,46.6316,46.5796,46.6316,45107.0
2019-12-13 13:10:00,53.83,53.84,53.81,53.84,77797.0,46.6316,46.6403,46.6143,46.6403,77797.0
2019-12-13 13:15:00,53.84,53.87,53.82,53.86,80391.0,46.6403,46.6662,46.6229,46.6576,80391.0
2019-12-13 13:20:00,53.86,53.89,53.81,53.82,113777.0,46.6576,46.6836,46.6143,46.6229,113777.0
2019-12-13 13:25:00,53.81,53.86,53.8,53.83,77173.0,46.6143,46.6576,46.6056,46.6316,77173.0
2019-12-13 13:30:00,53.83,53.84,53.79,53.8,88110.0,46.6316,46.6403,46.5969,46.6056,88110.0
2019-12-13 13:35:00,53.8,53.82,53.79,53.81,77546.0,46.6056,46.6229,46.5969,46.6143,77546.0
2019-12-13 13:40:00,53.81,53.84,53.78,53.84,68345.0,46.6143,46.6403,46.5883,46.6403,68345.0
2019-12-13 13:45:00,53.83,53.88,53.83,53.88,113280.0,46.6316,46.6749,46.6316,46.6749,113280.0
2019-12-13 13:50:00,53.88,53.96,53.87,53.92,137245.0,46.6749,46.7442,46.6662,46.7096,137245.0
2019-12-13 13:55:00,53.93,53.97,53.92,53.96,99425.0,46.7182,46.7529,46.7096,46.7442,99425.0
2019-12-13 14:00:00,53.96,53.98,53.89,53.94,145968.0,46.7442,46.7615,46.6836,46.7269,145968.0
2019-12-13 14:05:00,53.94,53.99,53.92,53.97,81114.0,46.7269,46.7702,46.7096,46.7529,81114.0
2019-12-13 14:10:00,53.96,53.98,53.91,53.92,82174.0,46.7442,46.7615,46.7009,46.7096,82174.0
2019-12-13 14:15:00,53.91,53.94,53.88,53.9,113952.0,46.7009,46.7269,46.6749,46.6922,113952.0
2019-12-13 14:20:00,53.9,53.92,53.88,53.89,80498.0,46.6922,46.7096,46.6749,46.6836,80498.0
2019-12-13 14:25:00,53.89,53.89,53.84,53.84,79373.0,46.6836,46.6836,46.6403,46.6403,79373.0
2019-12-13 14:30:00,53.84,53.88,53.84,53.85,95185.0,46.6403,46.6749,46.6403,46.6489,95185.0
2019-12-13 14:35:00,53.85,53.86,53.79,53.82,119810.0,46.6489,46.6576,46.5969,46.6229,119810.0
2019-12-13 14:40:00,53.82,53.83,53.78,53.79,102169.0,46.6229,46.6316,46.5883,46.5969,102169.0
2019-12-13 14:45:00,53.78,53.84,53.77,53.8,95789.0,46.5883,46.6403,46.5796,46.6056,95789.0
2019-12-13 14:50:00,53.8,53.82,53.77,53.78,218577.0,46.6056,46.6229,46.5796,46.5883,218577.0
2019-12-13 14:55:00,53.78,53.81,53.77,53.78,155934.0,46.5883,46.6143,46.5796,46.5883,155934.0
2019-12-13 15:00:00,53.79,53.8,53.75,53.75,123373.0,46.5969,46.6056,46.5623,46.5623,123373.0
2019-12-13 15:05:00,53.75,53.77,53.74,53.76,121919.0,46.5623,46.5796,46.5536,46.571,121919.0
2019-12-13 15:10:00,53.76,53.8,53.73,53.77,126584.0,46.571,46.6056,46.545,46.5796,126584.0
2019-12-13 15:15:00,53.77,53.79,53.76,53.76,114745.0,46.5796,46.5969,46.571,46.571,114745.0
2019-12-13 15:20:00,53.76,53.78,53.72,53.72,188994.0,46.571,46.5883,46.5363,46.5363,188994.0
2019-12-13 15:25:00,53.72,53.74,53.7,53.72,188147.0,46.5363,46.5536,46.519,46.5363,188147.0
2019-12-13 15:30:00,53.72,53.79,53.71,53.73,303977.0,46.5363,46.5969,46.5276,46.545,303977.0
2019-12-13 15:35:00,53.73,53.77,53.72,53.77,198638.0,46.545,46.5796,46.5363,46.5796,198638.0
2019-12-13 15:40:00,53.77,53.8,53.75,53.78,296112.0,46.5796,46.6056,46.5623,46.5883,296112.0
2019-12-13 15:45:00,53.79,53.8,53.77,53.79,295653.0,46.5969,46.6056,46.5796,46.5969,295653.0
2019-12-13 15:50:00,53.79,53.84,53.79,53.8,491731.0,46.5969,46.6403,46.5969,46.6056,491731.0
2019-12-13 15:55:00,53.8,53.85,53.76,53.79,898058.0,46.6056,46.6489,46.571,46.5969,898058.0
2019-12-16 09:30:00,54.24,54.52,54.24,54.48,494954.0,46.9868,47.2293,46.9868,47.1947,494954.0
2019-12-16 09:35:00,54.48,54.52,54.4,54.5,244154.0,47.1947,47.2293,47.1254,47.212,244154.0
2019-12-16 09:40:00,54.5,54.52,54.4,54.41,259165.0,47.212,47.2293,47.1254,47.134,259165.0
2019-12-16 09:45:00,54.41,54.51,54.39,54.49,227371.0,47.134,47.2207,47.1167,47.2033,227371.0
2019-12-16 09:50:00,54.49,54.51,54.45,54.5,212334.0,47.2033,47.2207,47.1687,47.212,212334.0
2019-12-16 09:55:00,54.5,54.51,54.43,54.45,312456.0,47.212,47.2207,47.1514,47.1687,312456.0
2019-12-16 10:00:00,54.46,54.49,54.43,54.47,215605.0,47.1773,47.2033,47.1514,47.186,215605.0
2019-12-16 10:05:00,54.47,54.5,54.43,54.49,225411.0,47.186,47.212,47.1514,47.2033,225411.0
2019-12-16 10:10:00,54.48,54.52,54.47,54.51,133085.0,47.1947,47.2293,47.186,47.2207,133085.0
2019-12-16 10:15:00,54.51,54.55,54.48,54.54,206514.0,47.2207,47.2553,47.1947,47.2466,206514.0
2019-12-16 10:20:00,54.55,54.55,54.49,54.53,138941.0,47.2553,47.2553,47.2033,47.238,138941.0
2019-12-16 10:25:00,54.52,54.54,54.45,54.45,252747.0,47.2293,47.2466,47.1687,47.1687,252747.0
2019-12-16 10:30:00,54.46,54.53,54.44,54.52,149093.0,47.1773,47.238,47.16,47.2293,149093.0
2019-12-16 10:35:00,54.51,54.52,54.47,54.5,110214.0,47.2207,47.2293,47.186,47.212,110214.0
2019-12-16 10:40:00,54.51,54.51,54.47,54.5,118428.0,47.2207,47.2207,47.186,47.212,118428.0
2019-12-16 10:45:00,54.49,54.53,54.49,54.5,526785.0,47.2033,47.238,47.2033,47.212,526785.0
2019-12-16 10:50:00,54.5,54.56,54.5,54.53,156897.0,47.212,47.264,47.212,47.238,156897.0
2019-12-16 10:55:00,54.53,54.55,54.51,54.53,95865.0,47.238,47.2553,47.2207,47.238,95865.0
2019-12-16 11:00:00,54.53,54.55,54.52,54.55,151887.0,47.238,47.2553,47.2293,47.2553,151887.0
2019-12-16 11:05:00,54.55,54.55,54.52,54.54,132661.0,47.2553,47.2553,47.2293,47.2466,132661.0
2019-12-16 11:10:00,54.54,54.55,54.51,54.54,309568.0,47.2466,47.2553,47.2207,47.2466,309568.0
2019-12-16 11:15:00,54.54,54.54,54.51,54.51,174069.0,47.2466,47.2466,47.2207,47.2207,174069.0
2019-12-16 11:20:00,54.51,54.56,54.5,54.52,212806.0,47.2207,47.264,47.212,47.2293,212806.0
2019-12-16 11:25:00,54.52,54.55,54.5,54.52,157238.0,47.2293,47.2553,47.212,47.2293,157238.0
2019-12-16 11:30:00,54.53,54.53,54.5,54.51,179283.0,47.238,47.238,47.212,47.2207,179283.0
2019-12-16 11:35:00,54.52,54.52,54.49,54.5,193557.0,47.2293,47.2293,47.2033,47.212,193557.0
2019-12-16 11:40:00,54.5,54.52,54.48,54.51,167620.0,47.212,47.2293,47.1947,47.2207,167620.0
2019-12-16 11:45:00,54.52,54.52,54.49,54.5,153446.0,47.2293,47.2293,47.2033,47.212,153446.0
2019-12-16 11:50:00,54.5,54.52,54.48,54.5,249831.0,47.212,47.2293,47.1947,47.212,249831.0
2019-12-16 11:55:00,54.5,54.51,54.48,54.5,147571.0,47.212,47.2207,47.1947,47.212,147571.0
2019-12-16 12:00:00,54.49,54.54,54.49,54.54,129480.0,47.2033,47.2466,47.2033,47.2466,129480.0
2019-12-16 12:05:00,54.54,54.55,54.5,54.52,121892.0,47.2466,47.2553,47.212,47.2293,121892.0
2019-12-16 12:10:00,54.52,54.53,54.5,54.5,87933.0,47.2293,47.238,47.212,47.212,87933.0
2019-12-16 12:15:00,54.5,54.51,54.49,54.5,137161.0,47.212,47.2207,47.2033,47.212,137161.0
2019-12-16 12:20:00,54.49,54.52,54.49,54.52,158636.0,47.2033,47.2293,47.2033,47.2293,158636.0
2019-12-16 12:25:00,54.52,54.53,54.49,54.51,179982.0,47.2293,47.238,47.2033,47.2207,179982.0
2019-12-16 12:30:00,54.51,54.51,54.46,54.47,114159.0,47.2207,47.2207,47.1773,47.186,114159.0
2019-12-16 12:35:00,54.47,54.47,54.46,54.47,105182.0,47.186,47.186,47.1773,47.186,105182.0
2019-12-16 12:40:00,54.47,54.48,54.43,54.45,177838.0,47.186,47.1947,47.1514,47.1687,177838.0
2019-12-16 12:45:00,54.45,54.48,54.44,54.47,67538.0,47.1687,47.1947,47.16,47.186,67538.0
2019-12-16 12:50:00,54.47,54.49,54.46,54.48,108031.0,47.186,47.2033,47.1773,47.1947,108031.0
2019-12-16 12:55:00,54.48,54.51,54.47,54.5,76803.0,47.1947,47.2207,47.186,47.212,76803.0
2019-12-16 13:00:00,54.51,54.52,54.48,54.49,123665.0,47.2207,47.2293,47.1947,47.2033,123665.0
2019-12-16 13:05:00,54.49,54.54,54.49,54.52,107193.0,47.2033,47.2466,47.2033,47.2293,107193.0
2019-12-16 13:10:00,54.51,54.53,54.5,54.5,84464.0,47.2207,47.238,47.212,47.212,84464.0
2019-12-16 13:15:00,54.51,54.51,54.49,54.51,75242.0,47.2207,47.2207,47.2033,47.2207,75242.0
2019-12-16 13:20:00,54.51,54.51,54.49,54.5,84254.0,47.2207,47.2207,47.2033,47.212,84254.0
2019-12-16 13:25:00,54.5,54.51,54.48,54.49,139184.0,47.212,47.2207,47.1947,47.2033,139184.0
2019-12-16 13:30:00,54.5,54.51,54.47,54.51,144371.0,47.212,47.2207,47.186,47.2207,144371.0
2019-12-16 13:35:00,54.51,54.51,54.49,54.51,163726.0,47.2207,47.2207,47.2033,47.2207,163726.0
2019-12-16 13:40:00,54.51,54.53,54.5,54.52,116104.0,47.2207,47.238,47.212,47.2293,116104.0
2019-12-16 13:45:00,54.52,54.53,54.5,54.51,145786.0,47.2293,47.238,47.212,47.2207,145786.0
2019-12-16 13:50:00,54.51,54.53,54.5,54.53,90108.0,47.2207,47.238,47.212,47.238,90108.0
2019-12-16 13:55:00,54.53,54.55,54.5,54.51,109116.0,47.238,47.2553,47.212,47.2207,109116.0
2019-12-16 14:00:00,54.52,54.53,54.5,54.5,129285.0,47.2293,47.238,47.212,47.212,129285.0
2019-12-16 14:05:00,54.51,54.51,54.48,54.48,78774.0,47.2207,47.2207,47.1947,47.1947,78774.0
2019-12-16 14:10:00,54.48,54.5,54.48,54.49,105032.0,47.1947,47.212,47.1947,47.2033,105032.0
2019-12-16 14:15:00,54.5,54.5,54.47,54.48,146193.0,47.212,47.212,47.186,47.1947,146193.0
2019-12-16 14:20:00,54.47,54.48,54.47,54.48,74253.0,47.186,47.1947,47.186,47.1947,74253.0
2019-12-16 14:25:00,54.47,54.5,54.47,54.48,218369.0,47.186,47.212,47.186,47.1947,218369.0
2019-12-16 14:30:00,54.48,54.49,54.43,54.46,154475.0,47.1947,47.2033,47.1514,47.1773,154475.0
2019-12-16 14:35:00,54.46,54.47,54.43,54.44,157271.0,47.1773,47.186,47.1514,47.16,157271.0
2019-12-16 14:40:00,54.44,54.47,54.43,54.47,121956.0,47.16,47.186,47.1514,47.186,121956.0
2019-12-16 14:45:00,54.47,54.47,54.43,54.44,96934.0,47.186,47.186,47.1514,47.16,96934.0
2019-12-16 14:50:00,54.43,54.45,54.41,54.41,107111.0,47.1514,47.1687,47.134,47.134,107111.0
2019-12-16 14:55:00,54.41,54.42,54.35,54.37,149850.0,47.134,47.1427,47.0821,47.0994,149850.0
2019-12-16 15:00:00,54.36,54.37,54.32,54.32,119558.0,47.0907,47.0994,47.0561,47.0561,119558.0
2019-12-16 15:05:00,54.33,54.34,54.3,54.3,155589.0,47.0647,47.0734,47.0387,47.0387,155589.0
2019-12-16 15:10:00,54.3,54.34,54.29,54.32,160411.0,47.0387,47.0734,47.0301,47.0561,160411.0
2019-12-16 15:15:00,54.33,54.38,54.32,54.36,170798.0,47.0647,47.108,47.0561,47.0907,170798.0
2019-12-16 15:20:00,54.35,54.37,54.34,54.35,160663.0,47.0821,47.0994,47.0734,47.0821,160663.0
2019-12-16 15:25:00,54.34,54.36,54.32,54.35,223474.0,47.0734,47.0907,47.0561,47.0821,223474.0
2019-12-16 15:30:00,54.34,54.35,54.31,54.33,273320.0,47.0734,47.0821,47.0474,47.0647,273320.0
2019-12-16 15:35:00,54.33,54.37,54.31,54.34,267597.0,47.0647,47.0994,47.0474,47.0734,267597.0
2019-12-16 15:40:00,54.34,54.35,54.3,54.3,191913.0,47.0734,47.0821,47.0387,47.0387,191913.0
2019-12-16 15:45:00,54.3,54.31,54.25,54.26,195585.0,47.0387,47.0474,46.9954,47.0041,195585.0
2019-12-16 15:50:00,54.25,54.29,54.24,54.24,230926.0,46.9954,47.0301,46.9868,46.9868,230926.0
2019-12-16 15:55:00,54.24,54.29,54.21,54.22,744729.0,46.9868,47.0301,46.9608,46.9694,744729.0
2019-12-17 09:30:00,54.11,54.15,54.06,54.13,402180.0,46.8741,46.9088,46.8308,46.8915,402180.0
2019-12-17 09:35:00,54.13,54.29,54.12,54.29,268417.0,46.8915,47.0301,46.8828,47.0301,268417.0
2019-12-17 09:40:00,54.29,54.32,54.2,54.27,244220.0,47.0301,47.0561,46.9521,47.0128,244220.0
2019-12-17 09:45:00,54.27,54.28,54.15,54.16,284301.0,47.0128,47.0214,46.9088,46.9175,284301.0
2019-12-17 09:50:00,54.16,54.19,54.11,54.17,274413.0,46.9175,46.9434,46.8741,46.9261,274413.0
2019-12-17 09:55:00,54.16,54.18,54.12,54.12,227088.0,46.9175,46.9348,46.8828,46.8828,227088.0
2019-12-17 10:00:00,54.13,54.17,54.01,54.03,279599.0,46.8915,46.9261,46.7875,46.8048,279599.0
2019-12-17 10:05:00,54.02,54.1,53.99,54.1,184314.0,46.7962,46.8655,46.7702,46.8655,184314.0
2019-12-17 10:10:00,54.1,54.16,54.09,54.15,150431.0,46.8655,46.9175,46.8568,46.9088,150431.0
2019-12-17 10:15:00,54.15,54.23,54.14,54.22,161111.0,46.9088,46.9781,46.9001,46.9694,161111.0
2019-12-17 10:20:00,54.21,54.25,54.19,54.25,263743.0,46.9608,46.9954,46.9434,46.9954,263743.0
2019-12-17 10:25:00,54.24,54.3,54.23,54.24,118713.0,46.9868,47.0387,46.9781,46.9868,118713.0
2019-12-17 10:30:00,54.24,54.27,54.2,54.22,180284.0,46.9868,47.0128,46.9521,46.9694,180284.0
2019-12-17 10:35:00,54.23,54.26,54.19,54.2,112897.0,46.9781,47.0041,46.9434,46.9521,112897.0
2019-12-17 10:40:00,54.21,54.22,54.14,54.14,119781.0,46.9608,46.9694,46.9001,46.9001,119781.0
2019-12-17 10:45:00,54.14,54.14,54.08,54.11,206773.0,46.9001,46.9001,46.8482,46.8741,206773.0
2019-12-17 10:50:00,54.11,54.18,54.1,54.17,256174.0,46.8741,46.9348,46.8655,46.9261,256174.0
2019-12-17 10:55:00,54.17,54.2,54.14,54.2,192212.0,46.9261,46.9521,46.9001,46.9521,192212.0
2019-12-17 11:00:00,54.2,54.24,54.18,54.21,99153.0,46.9521,46.9868,46.9348,46.9608,99153.0
2019-12-17 11:05:00,54.21,54.22,54.16,54.17,89747.0,46.9608,46.9694,46.9175,46.9261,89747.0
2019-12-17 11:10:00,54.17,54.22,54.14,54.18,122896.0,46.9261,46.9694,46.9001,46.9348,122896.0
2019-12-17 11:15:00,54.19,54.22,54.17,54.19,71554.0,46.9434,46.9694,46.9261,46.9434,71554.0
2019-12-17 11:20:00,54.2,54.21,54.16,54.16,57727.0,46.9521,46.9608,46.9175,46.9175,57727.0
2019-12-17 11:25:00,54.16,54.22,54.15,54.2,89484.0,46.9175,46.9694,46.9088,46.9521,89484.0
2019-12-17 11:30:00,54.19,54.21,54.19,54.2,87766.0,46.9434,46.9608,46.9434,46.9521,87766.0
2019-12-17 11:35:00,54.19,54.26,54.19,54.26,129040.0,46.9434,47.0041,46.9434,47.0041,129040.0
2019-12-17 11:40:00,54.26,54.27,54.25,54.25,73703.0,47.0041,47.0128,46.9954,46.9954,73703.0
2019-12-17 11:45:00,54.25,54.27,54.24,54.25,87810.0,46.9954,47.0128,46.9868,46.9954,87810.0
2019-12-17 11:50:00,54.25,54.3,54.24,54.29,81578.0,46.9954,47.0387,46.9868,47.0301,81578.0
2019-12-17 11:55:00,54.3,54.33,54.29,54.32,93565.0,47.0387,47.0647,47.0301,47.0561,93565.0
2019-12-17 12:00:00,54.32,54.34,54.3,54.3,54474.0,47.0561,47.0734,47.0387,47.0387,54474.0
2019-12-17 12:05:00,54.31,54.32,54.29,54.31,104675.0,47.0474,47.0561,47.0301,47.0474,104675.0
2019-12-17 12:10:00,54.32,54.34,54.29,54.33,151013.0,47.0561,47.0734,47.0301,47.0647,151013.0
2019-12-17 12:15:00,54.33,54.33,54.31,54.32,79343.0,47.0647,47.0647,47.0474,47.0561,79343.0
2019-12-17 12:20:00,54.31,54.31,54.27,54.29,99650.0,47.0474,47.0474,47.0128,47.0301,99650.0
2019-12-17 12:25:00,54.29,54.3,54.28,54.29,36169.0,47.0301,47.0387,47.0214,47.0301,36169.0
2019-12-17 12:30:00,54.29,54.3,54.29,54.29,45880.0,47.0301,47.0387,47.0301,47.0301,45880.0
2019-12-17 12:35:00,54.29,54.37,54.29,54.37,108076.0,47.0301,47.0994,47.0301,47.0994,108076.0
2019-12-17 12:40:00,54.37,54.37,54.34,54.36,95821.0,47.0994,47.0994,47.0734,47.0907,95821.0
2019-12-17 12:45:00,54.35,54.36,54.32,54.34,179781.0,47.0821,47.0907,47.0561,47.0734,179781.0
2019-12-17 12:50:00,54.33,54.39,54.32,54.39,118134.0,47.0647,47.1167,47.0561,47.1167,118134.0
2019-12-17 12:55:00,54.39,54.45,54.39,54.43,85126.0,47.1167,47.1687,47.1167,47.1514,85126.0
2019-12-17 13:00:00,54.43,54.44,54.39,54.41,89905.0,47.1514,47.16,47.1167,47.134,89905.0
2019-12-17 13:05:00,54.41,54.45,54.4,54.45,58154.0,47.134,47.1687,47.1254,47.1687,58154.0
2019-12-17 13:10:00,54.45,54.5,54.44,54.46,75492.0,47.1687,47.212,47.16,47.1773,75492.0
2019-12-17 13:15:00,54.46,54.48,54.45,54.47,70545.0,47.1773,47.1947,47.1687,47.186,70545.0
2019-12-17 13:20:00,54.47,54.48,54.44,54.45,71141.0,47.186,47.1947,47.16,47.1687,71141.0
2019-12-17 13:25:00,54.45,54.45,54.43,54.45,68348.0,47.1687,47.1687,47.1514,47.1687,68348.0
2019-12-17 13:30:00,54.44,54.44,54.39,54.41,86663.0,47.16,47.16,47.1167,47.134,86663.0
2019-12-17 13:35:00,54.41,54.44,54.4,54.41,131703.0,47.134,47.16,47.1254,47.134,131703.0
2019-12-17 13:40:00,54.41,54.44,54.4,54.43,73480.0,47.134,47.16,47.1254,47.1514,73480.0
2019-12-17 13:45:00,54.42,54.47,54.41,54.46,138025.0,47.1427,47.186,47.134,47.1773,138025.0
2019-12-17 13:50:00,54.46,54.48,54.45,54.47,55784.0,47.1773,47.1947,47.1687,47.186,55784.0
2019-12-17 13:55:00,54.47,54.48,54.46,54.48,57296.0,47.186,47.1947,47.1773,47.1947,57296.0
2019-12-17 14:00:00,54.48,54.5,54.45,54.47,119537.0,47.1947,47.212,47.1687,47.186,119537.0
2019-12-17 14:05:00,54.47,54.48,54.44,54.48,89529.0,47.186,47.1947,47.16,47.1947,89529.0
2019-12-17 14:10:00,54.48,54.51,54.47,54.51,111358.0,47.1947,47.2207,47.186,47.2207,111358.0
2019-12-17 14:15:00,54.51,54.51,54.46,54.48,105280.0,47.2207,47.2207,47.1773,47.1947,105280.0
2019-12-17 14:20:00,54.48,54.49,54.45,54.45,113808.0,47.1947,47.2033,47.1687,47.1687,113808.0
2019-12-17 14:25:00,54.45,54.46,54.45,54.46,84374.0,47.1687,47.1773,47.1687,47.1773,84374.0
2019-12-17 14:30:00,54.45,54.46,54.43,54.44,101904.0,47.1687,47.1773,47.1514,47.16,101904.0
2019-12-17 14:35:00,54.44,54.45,54.41,54.43,127298.0,47.16,47.1687,47.134,47.1514,127298.0
2019-12-17 14:40:00,54.43,54.46,54.42,54.45,160977.0,47.1514,47.1773,47.1427,47.1687,160977.0
2019-12-17 14:45:00,54.45,54.46,54.39,54.4,127304.0,47.1687,47.1773,47.1167,47.1254,127304.0
2019-12-17 14:50:00,54.4,54.4,54.36,54.38,114129.0,47.1254,47.1254,47.0907,47.108,114129.0
2019-12-17 14:55:00,54.38,54.4,54.34,54.35,139519.0,47.108,47.1254,47.0734,47.0821,139519.0
2019-12-17 15:00:00,54.35,54.37,54.33,54.36,143614.0,47.0821,47.0994,47.0647,47.0907,143614.0
2019-12-17 15:05:00,54.36,54.37,54.35,54.36,123795.0,47.0907,47.0994,47.0821,47.0907,123795.0
2019-12-17 15:10:00,54.36,54.42,54.35,54.41,164629.0,47.0907,47.1427,47.0821,47.134,164629.0
2019-12-17 15:15:00,54.42,54.49,54.41,54.49,189916.0,47.1427,47.2033,47.134,47.2033,189916.0
2019-12-17 15:20:00,54.48,54.5,54.47,54.48,158531.0,47.1947,47.212,47.186,47.1947,158531.0
2019-12-17 15:25:00,54.47,54.5,54.46,54.49,98549.0,47.186,47.212,47.1773,47.2033,98549.0
2019-12-17 15:30:00,54.5,54.5,54.45,54.46,230065.0,47.212,47.212,47.1687,47.1773,230065.0
2019-12-17 15:35:00,54.46,54.49,54.44,54.45,146963.0,47.1773,47.2033,47.16,47.1687,146963.0
2019-12-17 15:40:00,54.45,54.45,54.41,54.43,169606.0,47.1687,47.1687,47.134,47.1514,169606.0
2019-12-17 15:45:00,54.43,54.43,54.39,54.39,325087.0,47.1514,47.1514,47.1167,47.1167,325087.0
2019-12-17 15:50:00,54.4,54.43,54.37,54.39,360807.0,47.1254,47.1514,47.0994,47.1167,360807.0
2019-12-17 15:55:00,54.39,54.39,54.31,54.33,759454.0,47.1167,47.1167,47.0474,47.0647,759454.0
2019-12-18 09:30:00,54.46,54.46,54.06,54.08,474933.0,47.1773,47.1773,46.8308,46.8482,474933.0
2019-12-18 09:35:00,54.08,54.19,54.06,54.19,259222.0,46.8482,46.9434,46.8308,46.9434,259222.0
2019-12-18 09:40:00,54.2,54.31,54.16,54.3,161777.0,46.9521,47.0474,46.9175,47.0387,161777.0
2019-12-18 09:45:00,54.29,54.3,54.13,54.16,148748.0,47.0301,47.0387,46.8915,46.9175,148748.0
2019-12-18 09:50:00,54.16,54.25,54.15,54.24,163029.0,46.9175,46.9954,46.9088,46.9868,163029.0
2019-12-18 09:55:00,54.23,54.26,54.14,54.14,129701.0,46.9781,47.0041,46.9001,46.9001,129701.0
2019-12-18 10:00:00,54.14,54.15,54.04,54.13,186391.0,46.9001,46.9088,46.8135,46.8915,186391.0
2019-12-18 10:05:00,54.13,54.14,54.05,54.05,160116.0,46.8915,46.9001,46.8222,46.8222,160116.0
2019-12-18 10:10:00,54.05,54.11,54.03,54.07,141969.0,46.8222,46.8741,46.8048,46.8395,141969.0
2019-12-18 10:15:00,54.07,54.07,54.02,54.06,205524.0,46.8395,46.8395,46.7962,46.8308,205524.0
2019-12-18 10:20:00,54.06,54.09,54.01,54.05,94459.0,46.8308,46.8568,46.7875,46.8222,94459.0
2019-12-18 10:25:00,54.05,54.05,53.98,53.99,135549.0,46.8222,46.8222,46.7615,46.7702,135549.0
2019-12-18 10:30:00,54.0,54.07,53.99,54.02,136043.0,46.7789,46.8395,46.7702,46.7962,136043.0
2019-12-18 10:35:00,54.03,54.05,54.0,54.02,82565.0,46.8048,46.8222,46.7789,46.7962,82565.0
2019-12-18 10:40:00,54.02,54.02,53.97,54.0,138038.0,46.7962,46.7962,46.7529,46.7789,138038.0
2019-12-18 10:45:00,54.0,54.04,53.99,54.04,104443.0,46.7789,46.8135,46.7702,46.8135,104443.0
2019-12-18 10:50:00,54.04,54.05,54.0,54.04,106675.0,46.8135,46.8222,46.7789,46.8135,106675.0
2019-12-18 10:55:00,54.05,54.12,54.04,54.11,147998.0,46.8222,46.8828,46.8135,46.8741,147998.0
2019-12-18 11:00:00,54.1,54.15,54.1,54.13,117180.0,46.8655,46.9088,46.8655,46.8915,117180.0
2019-12-18 11:05:00,54.13,54.17,54.12,54.15,115041.0,46.8915,46.9261,46.8828,46.9088,115041.0
2019-12-18 11:10:00,54.15,54.21,54.14,54.2,186520.0,46.9088,46.9608,46.9001,46.9521,186520.0
2019-12-18 11:15:00,54.2,54.22,54.17,54.19,147667.0,46.9521,46.9694,46.9261,46.9434,147667.0
2019-12-18 11:20:00,54.18,54.19,54.16,54.18,75502.0,46.9348,46.9434,46.9175,46.9348,75502.0
2019-12-18 11:25:00,54.18,54.18,54.13,54.14,76682.0,46.9348,46.9348,46.8915,46.9001,76682.0
2019-12-18 11:30:00,54.14,54.18,54.12,54.13,142540.0,46.9001,46.9348,46.8828,46.8915,142540.0
2019-12-18 11:35:00,54.12,54.16,54.1,54.12,99398.0,46.8828,46.9175,46.8655,46.8828,99398.0
2019-12-18 11:40:00,54.12,54.12,54.03,54.05,150248.0,46.8828,46.8828,46.8048,46.8222,150248.0
2019-12-18 11:45:00,54.05,54.08,54.04,54.07,170626.0,46.8222,46.8482,46.8135,46.8395,170626.0
2019-12-18 11:50:00,54.07,54.1,54.05,54.09,124620.0,46.8395,46.8655,46.8222,46.8568,124620.0
2019-12-18 11:55:00,54.09,54.1,54.03,54.03,94769.0,46.8568,46.8655,46.8048,46.8048,94769.0
2019-12-18 12:00:00,54.03,54.1,54.03,54.1,140641.0,46.8048,46.8655,46.8048,46.8655,140641.0
2019-12-18 12:05:00,54.1,54.11,54.06,54.07,81989.0,46.8655,46.8741,46.8308,46.8395,81989.0
2019-12-18 12:10:00,54.07,54.08,54.04,54.05,212026.0,46.8395,46.8482,46.8135,46.8222,212026.0
2019-12-18 12:15:00,54.05,54.06,54.0,54.02,102702.0,46.8222,46.8308,46.7789,46.7962,102702.0
2019-12-18 12:20:00,54.02,54.04,54.0,54.01,148192.0,46.7962,46.8135,46.7789,46.7875,148192.0
2019-12-18 12:25:00,54.01,54.03,53.99,54.0,229849.0,46.7875,46.8048,46.7702,46.7789,229849.0
2019-12-18 12:30:00,53.99,54.02,53.99,54.0,274250.0,46.7702,46.7962,46.7702,46.7789,274250.0
2019-12-18 12:35:00,54.0,54.03,53.99,54.02,81274.0,46.7789,46.8048,46.7702,46.7962,81274.0
2019-12-18 12:40:00,54.02,54.02,53.98,54.0,67824.0,46.7962,46.7962,46.7615,46.7789,67824.0
2019-12-18 12:45:00,54.0,54.0,53.92,53.94,76213.0,46.7789,46.7789,46.7096,46.7269,76213.0
2019-12-18 12:50:00,53.95,53.96,53.92,53.96,102105.0,46.7355,46.7442,46.7096,46.7442,102105.0
2019-12-18 12:55:00,53.95,53.98,53.95,53.97,86865.0,46.7355,46.7615,46.7355,46.7529,86865.0
2019-12-18 13:00:00,53.97,53.99,53.95,53.98,74624.0,46.7529,46.7702,46.7355,46.7615,74624.0
2019-12-18 13:05:00,53.98,53.99,53.94,53.95,84075.0,46.7615,46.7702,46.7269,46.7355,84075.0
2019-12-18 13:10:00,53.96,53.96,53.93,53.94,40830.0,46.7442,46.7442,46.7182,46.7269,40830.0
2019-12-18 13:15:00,53.94,53.99,53.92,53.98,87357.0,46.7269,46.7702,46.7096,46.7615,87357.0
2019-12-18 13:20:00,53.98,54.01,53.96,53.97,67848.0,46.7615,46.7875,46.7442,46.7529,67848.0
2019-12-18 13:25:00,53.97,53.98,53.94,53.94,52018.0,46.7529,46.7615,46.7269,46.7269,52018.0
2019-12-18 13:30:00,53.94,53.95,53.91,53.91,120083.0,46.7269,46.7355,46.7009,46.7009,120083.0
2019-12-18 13:35:00,53.92,53.95,53.91,53.95,80409.0,46.7096,46.7355,46.7009,46.7355,80409.0
2019-12-18 13:40:00,53.94,54.0,53.94,53.98,112175.0,46.7269,46.7789,46.7269,46.7615,112175.0
2019-12-18 13:45:00,53.98,54.01,53.95,53.98,72458.0,46.7615,46.7875,46.7355,46.7615,72458.0
2019-12-18 13:50:00,53.99,54.0,53.97,53.98,89458.0,46.7702,46.7789,46.7529,46.7615,89458.0
2019-12-18 13:55:00,53.98,53.99,53.96,53.97,79975.0,46.7615,46.7702,46.7442,46.7529,79975.0
2019-12-18 14:00:00,53.97,53.97,53.91,53.94,157891.0,46.7529,46.7529,46.7009,46.7269,157891.0
2019-12-18 14:05:00,53.94,53.97,53.93,53.95,67892.0,46.7269,46.7529,46.7182,46.7355,67892.0
2019-12-18 14:10:00,53.95,53.96,53.89,53.9,207090.0,46.7355,46.7442,46.6836,46.6922,207090.0
2019-12-18 14:15:00,53.9,53.9,53.87,53.87,148002.0,46.6922,46.6922,46.6662,46.6662,148002.0
2019-12-18 14:20:00,53.88,53.88,53.86,53.86,140253.0,46.6749,46.6749,46.6576,46.6576,140253.0
2019-12-18 14:25:00,53.87,53.87,53.83,53.86,157403.0,46.6662,46.6662,46.6316,46.6576,157403.0
2019-12-18 14:30:00,53.86,53.89,53.85,53.89,126848.0,46.6576,46.6836,46.6489,46.6836,126848.0
2019-12-18 14:35:00,53.89,53.91,53.85,53.86,140894.0,46.6836,46.7009,46.6489,46.6576,140894.0
2019-12-18 14:40:00,53.86,53.9,53.86,53.9,114345.0,46.6576,46.6922,46.6576,46.6922,114345.0
2019-12-18 14:45:00,53.89,53.89,53.86,53.86,129920.0,46.6836,46.6836,46.6576,46.6576,129920.0
2019-12-18 14:50:00,53.87,53.87,53.84,53.85,179974.0,46.6662,46.6662,46.6403,46.6489,179974.0
2019-12-18 14:55:00,53.84,53.85,53.78,53.79,149898.0,46.6403,46.6489,46.5883,46.5969,149898.0
2019-12-18 15:00:00,53.78,53.8,53.73,53.76,248016.0,46.5883,46.6056,46.545,46.571,248016.0
2019-12-18 15:05:00,53.76,53.81,53.75,53.78,189498.0,46.571,46.6143,46.5623,46.5883,189498.0
2019-12-18 15:10:00,53.78,53.78,53.73,53.75,176206.0,46.5883,46.5883,46.545,46.5623,176206.0
2019-12-18 15:15:00,53.75,53.75,53.71,53.75,219893.0,46.5623,46.5623,46.5276,46.5623,219893.0
2019-12-18 15:20:00,53.75,53.79,53.74,53.79,259459.0,46.5623,46.5969,46.5536,46.5969,259459.0
2019-12-18 15:25:00,53.79,53.79,53.76,53.78,225759.0,46.5969,46.5969,46.571,46.5883,225759.0
2019-12-18 15:30:00,53.78,53.78,53.7,53.73,413771.0,46.5883,46.5883,46.519,46.545,413771.0
2019-12-18 15:35:00,53.73,53.74,53.72,53.73,324073.0,46.545,46.5536,46.5363,46.545,324073.0
2019-12-18 15:40:00,53.73,53.77,53.72,53.76,392598.0,46.545,46.5796,46.5363,46.571,392598.0
2019-12-18 15:45:00,53.76,53.76,53.66,53.68,511149.0,46.571,46.571,46.4843,46.5016,511149.0
2019-12-18 15:50:00,53.67,53.69,53.65,53.66,545561.0,46.493,46.5103,46.4757,46.4843,545561.0
2019-12-18 15:55:00,53.66,53.69,53.63,53.68,1163384.0,46.4843,46.5103,46.4583,46.5016,1163384.0
2019-12-19 09:30:00,53.74,53.77,53.67,53.71,305414.0,46.5536,46.5796,46.493,46.5276,305414.0
2019-12-19 09:35:00,53.72,53.78,53.7,53.73,182883.0,46.5363,46.5883,46.519,46.545,182883.0
2019-12-19 09:40:00,53.73,53.75,53.68,53.71,193471.0,46.545,46.5623,46.5016,46.5276,193471.0
2019-12-19 09:45:00,53.71,53.71,53.59,53.63,158957.0,46.5276,46.5276,46.4237,46.4583,158957.0
2019-12-19 09:50:00,53.63,53.71,53.62,53.68,193030.0,46.4583,46.5276,46.4497,46.5016,193030.0
2019-12-19 09:55:00,53.67,53.7,53.65,53.66,172556.0,46.493,46.519,46.4757,46.4843,172556.0
2019-12-19 10:00:00,53.66,53.67,53.62,53.62,189273.0,46.4843,46.493,46.4497,46.4497,189273.0
2019-12-19 10:05:00,53.62,53.71,53.62,53.71,179931.0,46.4497,46.5276,46.4497,46.5276,179931.0
2019-12-19 10:10:00,53.71,53.74,53.7,53.73,189371.0,46.5276,46.5536,46.519,46.545,189371.0
2019-12-19 10:15:00,53.74,53.78,53.72,53.78,207419.0,46.5536,46.5883,46.5363,46.5883,207419.0
2019-12-19 10:20:00,53.78,53.8,53.76,53.77,102145.0,46.5883,46.6056,46.571,46.5796,102145.0
2019-12-19 10:25:00,53.76,53.81,53.73,53.8,209935.0,46.571,46.6143,46.545,46.6056,209935.0
2019-12-19 10:30:00,53.8,53.83,53.79,53.8,180153.0,46.6056,46.6316,46.5969,46.6056,180153.0
2019-12-19 10:35:00,53.8,53.82,53.76,53.79,68638.0,46.6056,46.6229,46.571,46.5969,68638.0
2019-12-19 10:40:00,53.78,53.81,53.77,53.77,91671.0,46.5883,46.6143,46.5796,46.5796,91671.0
2019-12-19 10:45:00,53.78,53.81,53.77,53.8,152618.0,46.5883,46.6143,46.5796,46.6056,152618.0
2019-12-19 10:50:00,53.8,53.81,53.79,53.8,43665.0,46.6056,46.6143,46.5969,46.6056,43665.0
2019-12-19 10:55:00,53.8,53.81,53.75,53.78,119761.0,46.6056,46.6143,46.5623,46.5883,119761.0
2019-12-19 11:00:00,53.79,53.79,53.71,53.72,141882.0,46.5969,46.5969,46.5276,46.5363,141882.0
2019-12-19 11:05:00,53.73,53.78,53.72,53.73,191338.0,46.545,46.5883,46.5363,46.545,191338.0
2019-12-19 11:10:00,53.73,53.74,53.7,53.72,108429.0,46.545,46.5536,46.519,46.5363,108429.0
2019-12-19 11:15:00,53.73,53.74,53.72,53.73,92084.0,46.545,46.5536,46.5363,46.545,92084.0
2019-12-19 11:20:00,53.73,53.79,53.73,53.78,110356.0,46.545,46.5969,46.545,46.5883,110356.0
2019-12-19 11:25:00,53.78,53.78,53.73,53.76,94549.0,46.5883,46.5883,46.545,46.571,94549.0
2019-12-19 11:30:00,53.76,53.76,53.73,53.75,77196.0,46.571,46.571,46.545,46.5623,77196.0
2019-12-19 11:35:00,53.75,53.75,53.72,53.73,78365.0,46.5623,46.5623,46.5363,46.545,78365.0
2019-12-19 11:40:00,53.73,53.74,53.66,53.67,99935.0,46.545,46.5536,46.4843,46.493,99935.0
2019-12-19 11:45:00,53.67,53.68,53.65,53.66,74712.0,46.493,46.5016,46.4757,46.4843,74712.0
2019-12-19 11:50:00,53.66,53.67,53.62,53.66,212915.0,46.4843,46.493,46.4497,46.4843,212915.0
2019-12-19 11:55:00,53.65,53.68,53.64,53.65,139473.0,46.4757,46.5016,46.467,46.4757,139473.0
2019-12-19 12:00:00,53.65,53.66,53.61,53.62,86702.0,46.4757,46.4843,46.441,46.4497,86702.0
2019-12-19 12:05:00,53.63,53.63,53.56,53.58,67696.0,46.4583,46.4583,46.3977,46.415,67696.0
2019-12-19 12:10:00,53.58,53.62,53.57,53.62,116328.0,46.415,46.4497,46.4064,46.4497,116328.0
2019-12-19 12:15:00,53.62,53.63,53.61,53.63,61098.0,46.4497,46.4583,46.441,46.4583,61098.0
2019-12-19 12:20:00,53.62,53.63,53.61,53.62,62458.0,46.4497,46.4583,46.441,46.4497,62458.0
2019-12-19 12:25:00,53.62,53.63,53.6,53.63,103461.0,46.4497,46.4583,46.4323,46.4583,103461.0
2019-12-19 12:30:00,53.63,53.63,53.59,53.61,126969.0,46.4583,46.4583,46.4237,46.441,126969.0
2019-12-19 12:35:00,53.6,53.62,53.6,53.6,78227.0,46.4323,46.4497,46.4323,46.4323,78227.0
2019-12-19 12:40:00,53.6,53.63,53.59,53.62,156613.0,46.4323,46.4583,46.4237,46.4497,156613.0
2019-12-19 12:45:00,53.62,53.63,53.6,53.61,57348.0,46.4497,46.4583,46.4323,46.441,57348.0
2019-12-19 12:50:00,53.61,53.62,53.6,53.61,77679.0,46.441,46.4497,46.4323,46.441,77679.0
2019-12-19 12:55:00,53.61,53.62,53.6,53.61,63063.0,46.441,46.4497,46.4323,46.441,63063.0
2019-12-19 13:00:00,53.61,53.61,53.57,53.58,70980.0,46.441,46.441,46.4064,46.415,70980.0
2019-12-19 13:05:00,53.59,53.61,53.58,53.61,77239.0,46.4237,46.441,46.415,46.441,77239.0
2019-12-19 13:10:00,53.61,53.61,53.59,53.6,65801.0,46.441,46.441,46.4237,46.4323,65801.0
2019-12-19 13:15:00,53.61,53.66,53.6,53.64,135430.0,46.441,46.4843,46.4323,46.467,135430.0
2019-12-19 13:20:00,53.64,53.67,53.64,53.65,57685.0,46.467,46.493,46.467,46.4757,57685.0
2019-12-19 13:25:00,53.64,53.66,53.64,53.65,73948.0,46.467,46.4843,46.467,46.4757,73948.0
2019-12-19 13:30:00,53.64,53.66,53.62,53.66,98037.0,46.467,46.4843,46.4497,46.4843,98037.0
2019-12-19 13:35:00,53.66,53.66,53.64,53.65,67274.0,46.4843,46.4843,46.467,46.4757,67274.0
2019-12-19 13:40:00,53.65,53.66,53.62,53.63,66849.0,46.4757,46.4843,46.4497,46.4583,66849.0
2019-12-19 13:45:00,53.63,53.66,53.62,53.66,105076.0,46.4583,46.4843,46.4497,46.4843,105076.0
2019-12-19 13:50:00,53.66,53.66,53.65,53.65,27340.0,46.4843,46.4843,46.4757,46.4757,27340.0
2019-12-19 13:55:00,53.65,53.66,53.62,53.66,123680.0,46.4757,46.4843,46.4497,46.4843,123680.0
2019-12-19 14:00:00,53.65,53.66,53.65,53.66,83770.0,46.4757,46.4843,46.4757,46.4843,83770.0
2019-12-19 14:05:00,53.66,53.67,53.65,53.65,72830.0,46.4843,46.493,46.4757,46.4757,72830.0
2019-12-19 14:10:00,53.65,53.69,53.65,53.69,103201.0,46.4757,46.5103,46.4757,46.5103,103201.0
2019-12-19 14:15:00,53.69,53.69,53.67,53.68,44255.0,46.5103,46.5103,46.493,46.5016,44255.0
2019-12-19 14:20:00,53.67,53.68,53.66,53.68,77821.0,46.493,46.5016,46.4843,46.5016,77821.0
2019-12-19 14:25:00,53.67,53.72,53.67,53.71,140740.0,46.493,46.5363,46.493,46.5276,140740.0
2019-12-19 14:30:00,53.71,53.71,53.68,53.69,68503.0,46.5276,46.5276,46.5016,46.5103,68503.0
2019-12-19 14:35:00,53.68,53.69,53.65,53.66,129657.0,46.5016,46.5103,46.4757,46.4843,129657.0
2019-12-19 14:40:00,53.67,53.67,53.59,53.6,128212.0,46.493,46.493,46.4237,46.4323,128212.0
2019-12-19 14:45:00,53.6,53.61,53.59,53.6,128645.0,46.4323,46.441,46.4237,46.4323,128645.0
2019-12-19 14:50:00,53.6,53.61,53.53,53.55,117537.0,46.4323,46.441,46.3717,46.389,117537.0
2019-12-19 14:55:00,53.54,53.62,53.54,53.58,193403.0,46.3804,46.4497,46.3804,46.415,193403.0
2019-12-19 15:00:00,53.58,53.59,53.57,53.59,110937.0,46.415,46.4237,46.4064,46.4237,110937.0
2019-12-19 15:05:00,53.59,53.59,53.5,53.5,315569.0,46.4237,46.4237,46.3457,46.3457,315569.0
2019-12-19 15:10:00,53.5,53.51,53.5,53.51,154454.0,46.3457,46.3544,46.3457,46.3544,154454.0
2019-12-19 15:15:00,53.5,53.51,53.46,53.46,262153.0,46.3457,46.3544,46.3111,46.3111,262153.0
2019-12-19 15:20:00,53.46,53.48,53.44,53.45,196792.0,46.3111,46.3284,46.2937,46.3024,196792.0
2019-12-19 15:25:00,53.45,53.46,53.42,53.44,146703.0,46.3024,46.3111,46.2764,46.2937,146703.0
2019-12-19 15:30:00,53.44,53.55,53.43,53.51,287843.0,46.2937,46.389,46.2851,46.3544,287843.0
2019-12-19 15:35:00,53.51,53.52,53.5,53.51,163375.0,46.3544,46.363,46.3457,46.3544,163375.0
2019-12-19 15:40:00,53.52,53.56,53.5,53.54,180761.0,46.363,46.3977,46.3457,46.3804,180761.0
2019-12-19 15:45:00,53.53,53.54,53.49,53.51,193383.0,46.3717,46.3804,46.3371,46.3544,193383.0
2019-12-19 15:50:00,53.5,53.54,53.48,53.54,505478.0,46.3457,46.3804,46.3284,46.3804,505478.0
2019-12-19 15:55:00,53.54,53.64,53.48,53.63,1093353.0,46.3804,46.467,46.3284,46.4583,1093353.0
2019-12-20 09:30:00,54.05,54.05,53.59,53.83,4431536.0,46.8222,46.8222,46.4237,46.6316,4431536.0
2019-12-20 09:35:00,53.82,53.84,53.76,53.82,200926.0,46.6229,46.6403,46.571,46.6229,200926.0
2019-12-20 09:40:00,53.81,53.91,53.77,53.87,223763.0,46.6143,46.7009,46.5796,46.6662,223763.0
2019-12-20 09:45:00,53.87,53.88,53.67,53.73,206883.0,46.6662,46.6749,46.493,46.545,206883.0
2019-12-20 09:50:00,53.73,53.83,53.72,53.78,149887.0,46.545,46.6316,46.5363,46.5883,149887.0
2019-12-20 09:55:00,53.79,53.83,53.77,53.77,138708.0,46.5969,46.6316,46.5796,46.5796,138708.0
2019-12-20 10:00:00,53.78,53.8,53.69,53.76,244478.0,46.5883,46.6056,46.5103,46.571,244478.0
2019-12-20 10:05:00,53.75,53.78,53.71,53.72,119031.0,46.5623,46.5883,46.5276,46.5363,119031.0
2019-12-20 10:10:00,53.73,53.74,53.68,53.69,91787.0,46.545,46.5536,46.5016,46.5103,91787.0
2019-12-20 10:15:00,53.69,53.77,53.69,53.75,109667.0,46.5103,46.5796,46.5103,46.5623,109667.0
2019-12-20 10:20:00,53.75,53.75,53.68,53.72,107362.0,46.5623,46.5623,46.5016,46.5363,107362.0
2019-12-20 10:25:00,53.72,53.75,53.69,53.73,123713.0,46.5363,46.5623,46.5103,46.545,123713.0
2019-12-20 10:30:00,53.72,53.76,53.71,53.76,98580.0,46.5363,46.571,46.5276,46.571,98580.0
2019-12-20 10:35:00,53.75,53.78,53.71,53.75,89487.0,46.5623,46.5883,46.5276,46.5623,89487.0
2019-12-20 10:40:00,53.74,53.77,53.73,53.74,89415.0,46.5536,46.5796,46.545,46.5536,89415.0
2019-12-20 10:45:00,53.74,53.79,53.72,53.78,161279.0,46.5536,46.5969,46.5363,46.5883,161279.0
2019-12-20 10:50:00,53.78,53.81,53.77,53.79,162484.0,46.5883,46.6143,46.5796,46.5969,162484.0
2019-12-20 10:55:00,53.79,53.83,53.75,53.82,143957.0,46.5969,46.6316,46.5623,46.6229,143957.0
2019-12-20 11:00:00,53.83,53.85,53.79,53.83,153290.0,46.6316,46.6489,46.5969,46.6316,153290.0
2019-12-20 11:05:00,53.84,53.88,53.82,53.82,225197.0,46.6403,46.6749,46.6229,46.6229,225197.0
2019-12-20 11:10:00,53.82,53.82,53.72,53.73,267438.0,46.6229,46.6229,46.5363,46.545,267438.0
2019-12-20 11:15:00,53.73,53.75,53.7,53.73,158364.0,46.545,46.5623,46.519,46.545,158364.0
2019-12-20 11:20:00,53.73,53.79,53.72,53.73,127026.0,46.545,46.5969,46.5363,46.545,127026.0
2019-12-20 11:25:00,53.73,53.76,53.71,53.73,120254.0,46.545,46.571,46.5276,46.545,120254.0
2019-12-20 11:30:00,53.73,53.78,53.72,53.76,189320.0,46.545,46.5883,46.5363,46.571,189320.0
2019-12-20 11:35:00,53.75,53.76,53.68,53.7,118379.0,46.5623,46.571,46.5016,46.519,118379.0
2019-12-20 11:40:00,53.69,53.72,53.68,53.72,156175.0,46.5103,46.5363,46.5016,46.5363,156175.0
2019-12-20 11:45:00,53.72,53.72,53.68,53.69,96275.0,46.5363,46.5363,46.5016,46.5103,96275.0
2019-12-20 11:50:00,53.68,53.74,53.68,53.71,111277.0,46.5016,46.5536,46.5016,46.5276,111277.0
2019-12-20 11:55:00,53.7,53.7,53.65,53.66,146496.0,46.519,46.519,46.4757,46.4843,146496.0
2019-12-20 12:00:00,53.66,53.68,53.64,53.65,87003.0,46.4843,46.5016,46.467,46.4757,87003.0
2019-12-20 12:05:00,53.65,53.65,53.6,53.62,117498.0,46.4757,46.4757,46.4323,46.4497,117498.0
2019-12-20 12:10:00,53.61,53.66,53.59,53.63,161847.0,46.441,46.4843,46.4237,46.4583,161847.0
2019-12-20 12:15:00,53.62,53.67,53.62,53.64,93001.0,46.4497,46.493,46.4497,46.467,93001.0
2019-12-20 12:20:00,53.64,53.64,53.59,53.6,89998.0,46.467,46.467,46.4237,46.4323,89998.0
2019-12-20 12:25:00,53.59,53.66,53.59,53.64,122137.0,46.4237,46.4843,46.4237,46.467,122137.0
2019-12-20 12:30:00,53.63,53.69,53.62,53.66,128096.0,46.4583,46.5103,46.4497,46.4843,128096.0
2019-12-20 12:35:00,53.67,53.67,53.59,53.6,208281.0,46.493,46.493,46.4237,46.4323,208281.0
2019-12-20 12:40:00,53.6,53.64,53.59,53.62,90160.0,46.4323,46.467,46.4237,46.4497,90160.0
2019-12-20 12:45:00,53.63,53.63,53.52,53.52,238841.0,46.4583,46.4583,46.363,46.363,238841.0
2019-12-20 12:50:00,53.52,53.58,53.52,53.57,217538.0,46.363,46.415,46.363,46.4064,217538.0
2019-12-20 12:55:00,53.57,53.57,53.53,53.55,81076.0,46.4064,46.4064,46.3717,46.389,81076.0
2019-12-20 13:00:00,53.55,53.58,53.55,53.55,77869.0,46.389,46.415,46.389,46.389,77869.0
2019-12-20 13:05:00,53.55,53.58,53.55,53.58,70384.0,46.389,46.415,46.389,46.415,70384.0
2019-12-20 13:10:00,53.58,53.58,53.54,53.56,69726.0,46.415,46.415,46.3804,46.3977,69726.0
2019-12-20 13:15:00,53.56,53.58,53.54,53.58,114514.0,46.3977,46.415,46.3804,46.415,114514.0
2019-12-20 13:20:00,53.57,53.59,53.56,53.56,138682.0,46.4064,46.4237,46.3977,46.3977,138682.0
2019-12-20 13:25:00,53.57,53.57,53.52,53.52,149452.0,46.4064,46.4064,46.363,46.363,149452.0
2019-12-20 13:30:00,53.52,53.53,53.47,53.49,161633.0,46.363,46.3717,46.3197,46.3371,161633.0
2019-12-20 13:35:00,53.49,53.53,53.48,53.53,85749.0,46.3371,46.3717,46.3284,46.3717,85749.0
2019-12-20 13:40:00,53.52,53.53,53.49,53.53,102700.0,46.363,46.3717,46.3371,46.3717,102700.0
2019-12-20 13:45:00,53.52,53.52,53.48,53.49,155036.0,46.363,46.363,46.3284,46.3371,155036.0
2019-12-20 13:50:00,53.49,53.49,53.47,53.48,111738.0,46.3371,46.3371,46.3197,46.3284,111738.0
2019-12-20 13:55:00,53.48,53.5,53.45,53.46,104812.0,46.3284,46.3457,46.3024,46.3111,104812.0
2019-12-20 14:00:00,53.46,53.46,53.39,53.4,153703.0,46.3111,46.3111,46.2504,46.2591,153703.0
2019-12-20 14:05:00,53.4,53.4,53.37,53.37,242303.0,46.2591,46.2591,46.2331,46.2331,242303.0
2019-12-20 14:10:00,53.37,53.38,53.35,53.36,114428.0,46.2331,46.2418,46.2158,46.2244,114428.0
2019-12-20 14:15:00,53.36,53.4,53.35,53.4,177100.0,46.2244,46.2591,46.2158,46.2591,177100.0
2019-12-20 14:20:00,53.39,53.43,53.39,53.42,144485.0,46.2504,46.2851,46.2504,46.2764,144485.0
2019-12-20 14:25:00,53.42,53.42,53.39,53.41,141487.0,46.2764,46.2764,46.2504,46.2678,141487.0
2019-12-20 14:30:00,53.41,53.43,53.39,53.43,179851.0,46.2678,46.2851,46.2504,46.2851,179851.0
2019-12-20 14:35:00,53.42,53.44,53.39,53.41,138384.0,46.2764,46.2937,46.2504,46.2678,138384.0
2019-12-20 14:40:00,53.41,53.42,53.4,53.4,132802.0,46.2678,46.2764,46.2591,46.2591,132802.0
2019-12-20 14:45:00,53.4,53.43,53.36,53.38,157936.0,46.2591,46.2851,46.2244,46.2418,157936.0
2019-12-20 14:50:00,53.38,53.43,53.36,53.42,285226.0,46.2418,46.2851,46.2244,46.2764,285226.0
2019-12-20 14:55:00,53.43,53.43,53.4,53.41,163176.0,46.2851,46.2851,46.2591,46.2678,163176.0
2019-12-20 15:00:00,53.41,53.41,53.33,53.34,588354.0,46.2678,46.2678,46.1985,46.2071,588354.0
2019-12-20 15:05:00,53.34,53.34,53.28,53.28,441365.0,46.2071,46.2071,46.1551,46.1551,441365.0
2019-12-20 15:10:00,53.29,53.32,53.26,53.26,360227.0,46.1638,46.1898,46.1378,46.1378,360227.0
2019-12-20 15:15:00,53.27,53.27,53.24,53.26,301965.0,46.1465,46.1465,46.1205,46.1378,301965.0
2019-12-20 15:20:00,53.26,53.27,53.21,53.22,389738.0,46.1378,46.1465,46.0945,46.1032,389738.0
2019-12-20 15:25:00,53.22,53.23,53.17,53.18,571864.0,46.1032,46.1118,46.0598,46.0685,571864.0
2019-12-20 15:30:00,53.18,53.25,53.15,53.22,881990.0,46.0685,46.1292,46.0425,46.1032,881990.0
2019-12-20 15:35:00,53.22,53.26,53.15,53.16,550586.0,46.1032,46.1378,46.0425,46.0512,550586.0
2019-12-20 15:40:00,53.16,53.18,53.12,53.13,542980.0,46.0512,46.0685,46.0165,46.0252,542980.0
2019-12-20 15:45:00,53.13,53.13,53.07,53.11,1444343.0,46.0252,46.0252,45.9732,46.0079,1444343.0
2019-12-20 15:50:00,53.11,53.33,53.1,53.33,2130673.0,46.0079,46.1985,45.9992,46.1985,2130673.0
2019-12-20 15:55:00,53.33,53.66,53.27,53.31,3508700.0,46.1985,46.4843,46.1465,46.1811,3508700.0
2019-12-23 09:30:00,53.34,53.58,53.25,53.51,373131.0,46.2071,46.415,46.1292,46.3544,373131.0
2019-12-23 09:35:00,53.51,53.51,53.39,53.43,151097.0,46.3544,46.3544,46.2504,46.2851,151097.0
2019-12-23 09:40:00,53.42,53.55,53.39,53.42,213230.0,46.2764,46.389,46.2504,46.2764,213230.0
2019-12-23 09:45:00,53.42,53.52,53.41,53.52,206923.0,46.2764,46.363,46.2678,46.363,206923.0
2019-12-23 09:50:00,53.52,53.6,53.51,53.55,147301.0,46.363,46.4323,46.3544,46.389,147301.0
2019-12-23 09:55:00,53.56,53.56,53.48,53.54,141142.0,46.3977,46.3977,46.3284,46.3804,141142.0
2019-12-23 10:00:00,53.54,53.55,53.46,53.48,110337.0,46.3804,46.389,46.3111,46.3284,110337.0
2019-12-23 10:05:00,53.49,53.5,53.4,53.45,175887.0,46.3371,46.3457,46.2591,46.3024,175887.0
2019-12-23 10:10:00,53.45,53.54,53.43,53.53,166662.0,46.3024,46.3804,46.2851,46.3717,166662.0
2019-12-23 10:15:00,53.53,53.58,53.49,53.58,203249.0,46.3717,46.415,46.3371,46.415,203249.0
2019-12-23 10:20:00,53.58,53.63,53.53,53.63,345447.0,46.415,46.4583,46.3717,46.4583,345447.0
2019-12-23 10:25:00,53.62,53.68,53.61,53.66,150130.0,46.4497,46.5016,46.441,46.4843,150130.0
2019-12-23 10:30:00,53.66,53.68,53.59,53.64,107254.0,46.4843,46.5016,46.4237,46.467,107254.0
2019-12-23 10:35:00,53.64,53.67,53.58,53.66,156107.0,46.467,46.493,46.415,46.4843,156107.0
2019-12-23 10:40:00,53.66,53.75,53.64,53.75,159317.0,46.4843,46.5623,46.467,46.5623,159317.0
2019-12-23 10:45:00,53.75,53.75,53.64,53.66,165899.0,46.5623,46.5623,46.467,46.4843,165899.0
2019-12-23 10:50:00,53.66,53.73,53.62,53.63,170050.0,46.4843,46.545,46.4497,46.4583,170050.0
2019-12-23 10:55:00,53.63,53.65,53.59,53.62,148956.0,46.4583,46.4757,46.4237,46.4497,148956.0
2019-12-23 11:00:00,53.61,53.64,53.59,53.61,86976.0,46.441,46.467,46.4237,46.441,86976.0
2019-12-23 11:05:00,53.62,53.62,53.56,53.6,118256.0,46.4497,46.4497,46.3977,46.4323,118256.0
2019-12-23 11:10:00,53.59,53.69,53.58,53.68,73423.0,46.4237,46.5103,46.415,46.5016,73423.0
2019-12-23 11:15:00,53.68,53.72,53.67,53.7,105519.0,46.5016,46.5363,46.493,46.519,105519.0
2019-12-23 11:20:00,53.71,53.73,53.69,53.7,89136.0,46.5276,46.545,46.5103,46.519,89136.0
2019-12-23 11:25:00,53.7,53.73,53.65,53.66,113502.0,46.519,46.545,46.4757,46.4843,113502.0
2019-12-23 11:30:00,53.67,53.68,53.61,53.63,79819.0,46.493,46.5016,46.441,46.4583,79819.0
2019-12-23 11:35:00,53.62,53.66,53.62,53.65,69629.0,46.4497,46.4843,46.4497,46.4757,69629.0
2019-12-23 11:40:00,53.66,53.67,53.61,53.62,106800.0,46.4843,46.493,46.441,46.4497,106800.0
2019-12-23 11:45:00,53.61,53.65,53.58,53.64,166703.0,46.441,46.4757,46.415,46.467,166703.0
2019-12-23 11:50:00,53.64,53.67,53.61,53.65,83508.0,46.467,46.493,46.441,46.4757,83508.0
2019-12-23 11:55:00,53.65,53.67,53.64,53.66,72992.0,46.4757,46.493,46.467,46.4843,72992.0
2019-12-23 12:00:00,53.66,53.69,53.65,53.67,99976.0,46.4843,46.5103,46.4757,46.493,99976.0
2019-12-23 12:05:00,53.68,53.69,53.66,53.69,57433.0,46.5016,46.5103,46.4843,46.5103,57433.0
2019-12-23 12:10:00,53.69,53.69,53.61,53.64,137644.0,46.5103,46.5103,46.441,46.467,137644.0
2019-12-23 12:15:00,53.65,53.68,53.63,53.64,193646.0,46.4757,46.5016,46.4583,46.467,193646.0
2019-12-23 12:20:00,53.64,53.64,53.61,53.61,62801.0,46.467,46.467,46.441,46.441,62801.0
2019-12-23 12:25:00,53.61,53.61,53.55,53.59,121397.0,46.441,46.441,46.389,46.4237,121397.0
2019-12-23 12:30:00,53.59,53.67,53.56,53.64,98948.0,46.4237,46.493,46.3977,46.467,98948.0
2019-12-23 12:35:00,53.64,53.65,53.62,53.64,46152.0,46.467,46.4757,46.4497,46.467,46152.0
2019-12-23 12:40:00,53.64,53.67,53.62,53.62,130755.0,46.467,46.493,46.4497,46.4497,130755.0
2019-12-23 12:45:00,53.62,53.71,53.62,53.71,147279.0,46.4497,46.5276,46.4497,46.5276,147279.0
2019-12-23 12:50:00,53.71,53.73,53.64,53.68,149173.0,46.5276,46.545,46.467,46.5016,149173.0
2019-12-23 12:55:00,53.69,53.72,53.68,53.72,43626.0,46.5103,46.5363,46.5016,46.5363,43626.0
2019-12-23 13:00:00,53.71,53.72,53.71,53.72,65463.0,46.5276,46.5363,46.5276,46.5363,65463.0
2019-12-23 13:05:00,53.72,53.72,53.71,53.71,75797.0,46.5363,46.5363,46.5276,46.5276,75797.0
2019-12-23 13:10:00,53.72,53.77,53.71,53.73,324268.0,46.5363,46.5796,46.5276,46.545,324268.0
2019-12-23 13:15:00,53.73,53.8,53.72,53.79,115711.0,46.545,46.6056,46.5363,46.5969,115711.0
2019-12-23 13:20:00,53.78,53.8,53.76,53.77,75654.0,46.5883,46.6056,46.571,46.5796,75654.0
2019-12-23 13:25:00,53.76,53.83,53.76,53.82,80316.0,46.571,46.6316,46.571,46.6229,80316.0
2019-12-23 13:30:00,53.82,53.84,53.8,53.83,155021.0,46.6229,46.6403,46.6056,46.6316,155021.0
2019-12-23 13:35:00,53.83,53.84,53.81,53.83,82464.0,46.6316,46.6403,46.6143,46.6316,82464.0
2019-12-23 13:40:00,53.83,53.85,53.82,53.85,79556.0,46.6316,46.6489,46.6229,46.6489,79556.0
2019-12-23 13:45:00,53.85,53.89,53.84,53.87,99385.0,46.6489,46.6836,46.6403,46.6662,99385.0
2019-12-23 13:50:00,53.87,53.93,53.86,53.93,101767.0,46.6662,46.7182,46.6576,46.7182,101767.0
2019-12-23 13:55:00,53.93,53.94,53.88,53.91,144107.0,46.7182,46.7269,46.6749,46.7009,144107.0
2019-12-23 14:00:00,53.91,53.92,53.89,53.89,110101.0,46.7009,46.7096,46.6836,46.6836,110101.0
2019-12-23 14:05:00,53.89,53.91,53.88,53.91,81602.0,46.6836,46.7009,46.6749,46.7009,81602.0
2019-12-23 14:10:00,53.91,53.92,53.89,53.91,95259.0,46.7009,46.7096,46.6836,46.7009,95259.0
2019-12-23 14:15:00,53.91,53.91,53.88,53.91,116415.0,46.7009,46.7009,46.6749,46.7009,116415.0
2019-12-23 14:20:00,53.9,53.95,53.9,53.94,107180.0,46.6922,46.7355,46.6922,46.7269,107180.0
2019-12-23 14:25:00,53.94,53.94,53.92,53.93,97794.0,46.7269,46.7269,46.7096,46.7182,97794.0
2019-12-23 14:30:00,53.92,53.93,53.9,53.92,83989.0,46.7096,46.7182,46.6922,46.7096,83989.0
2019-12-23 14:35:00,53.92,54.0,53.91,53.98,204044.0,46.7096,46.7789,46.7009,46.7615,204044.0
2019-12-23 14:40:00,53.98,53.99,53.92,53.93,121543.0,46.7615,46.7702,46.7096,46.7182,121543.0
2019-12-23 14:45:00,53.92,53.93,53.85,53.86,148533.0,46.7096,46.7182,46.6489,46.6576,148533.0
2019-12-23 14:50:00,53.86,53.9,53.84,53.89,104598.0,46.6576,46.6922,46.6403,46.6836,104598.0
2019-12-23 14:55:00,53.89,53.9,53.86,53.87,101207.0,46.6836,46.6922,46.6576,46.6662,101207.0
2019-12-23 15:00:00,53.87,53.87,53.83,53.84,102468.0,46.6662,46.6662,46.6316,46.6403,102468.0
2019-12-23 15:05:00,53.84,53.88,53.83,53.83,133747.0,46.6403,46.6749,46.6316,46.6316,133747.0
2019-12-23 15:10:00,53.83,53.87,53.83,53.86,125094.0,46.6316,46.6662,46.6316,46.6576,125094.0
2019-12-23 15:15:00,53.86,53.88,53.81,53.87,166217.0,46.6576,46.6749,46.6143,46.6662,166217.0
2019-12-23 15:20:00,53.86,53.89,53.85,53.89,113998.0,46.6576,46.6836,46.6489,46.6836,113998.0
2019-12-23 15:25:00,53.89,53.93,53.89,53.89,146464.0,46.6836,46.7182,46.6836,46.6836,146464.0
2019-12-23 15:30:00,53.89,53.92,53.86,53.91,159533.0,46.6836,46.7096,46.6576,46.7009,159533.0
2019-12-23 15:35:00,53.91,53.91,53.87,53.88,146540.0,46.7009,46.7009,46.6662,46.6749,146540.0
2019-12-23 15:40:00,53.88,53.9,53.87,53.87,142693.0,46.6749,46.6922,46.6662,46.6662,142693.0
2019-12-23 15:45:00,53.87,53.9,53.87,53.88,168935.0,46.6662,46.6922,46.6662,46.6749,168935.0
2019-12-23 15:50:00,53.88,53.89,53.84,53.86,278352.0,46.6749,46.6836,46.6403,46.6576,278352.0
2019-12-23 15:55:00,53.86,53.87,53.78,53.82,943774.0,46.6576,46.6662,46.5883,46.6229,943774.0
2019-12-24 09:30:00,53.95,54.04,53.88,54.01,414661.0,46.7355,46.8135,46.6749,46.7875,414661.0
2019-12-24 09:35:00,54.01,54.02,53.94,53.95,133600.0,46.7875,46.7962,46.7269,46.7355,133600.0
2019-12-24 09:40:00,53.95,53.99,53.92,53.93,133686.0,46.7355,46.7702,46.7096,46.7182,133686.0
2019-12-24 09:45:00,53.93,53.97,53.87,53.89,134909.0,46.7182,46.7529,46.6662,46.6836,134909.0
2019-12-24 09:50:00,53.88,53.9,53.81,53.85,62608.0,46.6749,46.6922,46.6143,46.6489,62608.0
2019-12-24 09:55:00,53.84,53.92,53.84,53.9,83675.0,46.6403,46.7096,46.6403,46.6922,83675.0
2019-12-24 10:00:00,53.9,53.93,53.85,53.86,107733.0,46.6922,46.7182,46.6489,46.6576,107733.0
2019-12-24 10:05:00,53.86,53.87,53.82,53.85,64962.0,46.6576,46.6662,46.6229,46.6489,64962.0
2019-12-24 10:10:00,53.85,53.92,53.83,53.9,99157.0,46.6489,46.7096,46.6316,46.6922,99157.0
2019-12-24 10:15:00,53.91,53.94,53.9,53.92,70141.0,46.7009,46.7269,46.6922,46.7096,70141.0
2019-12-24 10:20:00,53.92,53.93,53.81,53.85,79144.0,46.7096,46.7182,46.6143,46.6489,79144.0
2019-12-24 10:25:00,53.86,53.87,53.76,53.77,101326.0,46.6576,46.6662,46.571,46.5796,101326.0
2019-12-24 10:30:00,53.78,53.8,53.75,53.76,99143.0,46.5883,46.6056,46.5623,46.571,99143.0
2019-12-24 10:35:00,53.76,53.78,53.73,53.77,44014.0,46.571,46.5883,46.545,46.5796,44014.0
2019-12-24 10:40:00,53.77,53.81,53.76,53.8,46528.0,46.5796,46.6143,46.571,46.6056,46528.0
2019-12-24 10:45:00,53.8,53.84,53.79,53.81,74884.0,46.6056,46.6403,46.5969,46.6143,74884.0
2019-12-24 10:50:00,53.82,53.82,53.78,53.82,95894.0,46.6229,46.6229,46.5883,46.6229,95894.0
2019-12-24 10:55:00,53.82,53.87,53.81,53.82,75636.0,46.6229,46.6662,46.6143,46.6229,75636.0
2019-12-24 11:00:00,53.82,53.84,53.81,53.84,35049.0,46.6229,46.6403,46.6143,46.6403,35049.0
2019-12-24 11:05:00,53.83,53.84,53.77,53.82,107390.0,46.6316,46.6403,46.5796,46.6229,107390.0
2019-12-24 11:10:00,53.82,53.82,53.78,53.79,54785.0,46.6229,46.6229,46.5883,46.5969,54785.0
2019-12-24 11:15:00,53.8,53.8,53.76,53.8,56242.0,46.6056,46.6056,46.571,46.6056,56242.0
2019-12-24 11:20:00,53.8,53.81,53.78,53.8,37498.0,46.6056,46.6143,46.5883,46.6056,37498.0
2019-12-24 11:25:00,53.8,53.82,53.79,53.8,40242.0,46.6056,46.6229,46.5969,46.6056,40242.0
2019-12-24 11:30:00,53.8,53.8,53.75,53.77,65311.0,46.6056,46.6056,46.5623,46.5796,65311.0
2019-12-24 11:35:00,53.77,53.81,53.76,53.79,35345.0,46.5796,46.6143,46.571,46.5969,35345.0
2019-12-24 11:40:00,53.78,53.79,53.77,53.78,53021.0,46.5883,46.5969,46.5796,46.5883,53021.0
2019-12-24 11:45:00,53.78,53.79,53.77,53.79,54832.0,46.5883,46.5969,46.5796,46.5969,54832.0
2019-12-24 11:50:00,53.78,53.79,53.75,53.77,44171.0,46.5883,46.5969,46.5623,46.5796,44171.0
2019-12-24 11:55:00,53.77,53.8,53.76,53.78,45693.0,46.5796,46.6056,46.571,46.5883,45693.0
2019-12-24 12:00:00,53.78,53.79,53.76,53.79,68328.0,46.5883,46.5969,46.571,46.5969,68328.0
2019-12-24 12:05:00,53.78,53.8,53.77,53.79,81461.0,46.5883,46.6056,46.5796,46.5969,81461.0
2019-12-24 12:10:00,53.8,53.8,53.77,53.78,60033.0,46.6056,46.6056,46.5796,46.5883,60033.0
2019-12-24 12:15:00,53.78,53.78,53.76,53.78,43575.0,46.5883,46.5883,46.571,46.5883,43575.0
2019-12-24 12:20:00,53.78,53.85,53.78,53.85,62414.0,46.5883,46.6489,46.5883,46.6489,62414.0
2019-12-24 12:25:00,53.85,53.86,53.83,53.85,47086.0,46.6489,46.6576,46.6316,46.6489,47086.0
2019-12-24 12:30:00,53.85,53.9,53.83,53.9,92056.0,46.6489,46.6922,46.6316,46.6922,92056.0
2019-12-24 12:35:00,53.89,53.91,53.86,53.86,66616.0,46.6836,46.7009,46.6576,46.6576,66616.0
2019-12-24 12:40:00,53.86,53.88,53.85,53.86,61835.0,46.6576,46.6749,46.6489,46.6576,61835.0
2019-12-24 12:45:00,53.86,53.86,53.83,53.85,103688.0,46.6576,46.6576,46.6316,46.6489,103688.0
2019-12-24 12:50:00,53.85,53.86,53.83,53.85,76839.0,46.6489,46.6576,46.6316,46.6489,76839.0
2019-12-24 12:55:00,53.84,53.85,53.8,53.82,333134.0,46.6403,46.6489,46.6056,46.6229,333134.0
2019-12-26 09:30:00,54.05,54.17,53.95,54.11,227886.0,46.8222,46.9261,46.7355,46.8741,227886.0
2019-12-26 09:35:00,54.11,54.13,54.08,54.11,89622.0,46.8741,46.8915,46.8482,46.8741,89622.0
2019-12-26 09:40:00,54.12,54.14,54.07,54.09,128271.0,46.8828,46.9001,46.8395,46.8568,128271.0
2019-12-26 09:45:00,54.09,54.1,54.06,54.07,86670.0,46.8568,46.8655,46.8308,46.8395,86670.0
2019-12-26 09:50:00,54.08,54.08,54.01,54.03,52242.0,46.8482,46.8482,46.7875,46.8048,52242.0
2019-12-26 09:55:00,54.03,54.05,53.99,54.0,94453.0,46.8048,46.8222,46.7702,46.7789,94453.0
2019-12-26 10:00:00,54.0,54.03,53.98,54.01,82470.0,46.7789,46.8048,46.7615,46.7875,82470.0
2019-12-26 10:05:00,54.01,54.1,53.99,54.1,121471.0,46.7875,46.8655,46.7702,46.8655,121471.0
2019-12-26 10:10:00,54.09,54.11,54.04,54.07,68628.0,46.8568,46.8741,46.8135,46.8395,68628.0
2019-12-26 10:15:00,54.07,54.07,54.03,54.05,50577.0,46.8395,46.8395,46.8048,46.8222,50577.0
2019-12-26 10:20:00,54.05,54.1,54.05,54.1,53115.0,46.8222,46.8655,46.8222,46.8655,53115.0
2019-12-26 10:25:00,54.1,54.15,54.08,54.15,84265.0,46.8655,46.9088,46.8482,46.9088,84265.0
2019-12-26 10:30:00,54.15,54.17,54.14,54.15,75885.0,46.9088,46.9261,46.9001,46.9088,75885.0
2019-12-26 10:35:00,54.14,54.15,54.12,54.15,42704.0,46.9001,46.9088,46.8828,46.9088,42704.0
2019-12-26 10:40:00,54.14,54.18,54.14,54.14,43727.0,46.9001,46.9348,46.9001,46.9001,43727.0
2019-12-26 10:45:00,54.14,54.18,54.14,54.18,53052.0,46.9001,46.9348,46.9001,46.9348,53052.0
2019-12-26 10:50:00,54.18,54.18,54.16,54.18,54680.0,46.9348,46.9348,46.9175,46.9348,54680.0
2019-12-26 10:55:00,54.18,54.27,54.17,54.27,88695.0,46.9348,47.0128,46.9261,47.0128,88695.0
2019-12-26 11:00:00,54.27,54.3,54.26,54.27,112343.0,47.0128,47.0387,47.0041,47.0128,112343.0
2019-12-26 11:05:00,54.27,54.29,54.22,54.29,73600.0,47.0128,47.0301,46.9694,47.0301,73600.0
2019-12-26 11:10:00,54.29,54.31,54.27,54.3,92778.0,47.0301,47.0474,47.0128,47.0387,92778.0
2019-12-26 11:15:00,54.29,54.32,54.29,54.31,65059.0,47.0301,47.0561,47.0301,47.0474,65059.0
2019-12-26 11:20:00,54.31,54.31,54.27,54.28,71938.0,47.0474,47.0474,47.0128,47.0214,71938.0
2019-12-26 11:25:00,54.28,54.3,54.26,54.29,72223.0,47.0214,47.0387,47.0041,47.0301,72223.0
2019-12-26 11:30:00,54.3,54.3,54.27,54.27,52970.0,47.0387,47.0387,47.0128,47.0128,52970.0
2019-12-26 11:35:00,54.27,54.28,54.25,54.28,82247.0,47.0128,47.0214,46.9954,47.0214,82247.0
2019-12-26 11:40:00,54.28,54.32,54.27,54.3,72061.0,47.0214,47.0561,47.0128,47.0387,72061.0
2019-12-26 11:45:00,54.3,54.31,54.29,54.29,72682.0,47.0387,47.0474,47.0301,47.0301,72682.0
2019-12-26 11:50:00,54.29,54.31,54.28,54.28,53914.0,47.0301,47.0474,47.0214,47.0214,53914.0
2019-12-26 11:55:00,54.29,54.3,54.26,54.29,47062.0,47.0301,47.0387,47.0041,47.0301,47062.0
2019-12-26 12:00:00,54.29,54.3,54.25,54.27,73158.0,47.0301,47.0387,46.9954,47.0128,73158.0
2019-12-26 12:05:00,54.27,54.28,54.24,54.26,41828.0,47.0128,47.0214,46.9868,47.0041,41828.0
2019-12-26 12:10:00,54.26,54.32,54.22,54.32,183996.0,47.0041,47.0561,46.9694,47.0561,183996.0
2019-12-26 12:15:00,54.32,54.32,54.29,54.3,109905.0,47.0561,47.0561,47.0301,47.0387,109905.0
2019-12-26 12:20:00,54.3,54.38,54.3,54.38,165030.0,47.0387,47.108,47.0387,47.108,165030.0
2019-12-26 12:25:00,54.38,54.38,54.31,54.31,73228.0,47.108,47.108,47.0474,47.0474,73228.0
2019-12-26 12:30:00,54.31,54.36,54.3,54.36,60422.0,47.0474,47.0907,47.0387,47.0907,60422.0
2019-12-26 12:35:00,54.37,54.37,54.35,54.36,54444.0,47.0994,47.0994,47.0821,47.0907,54444.0
2019-12-26 12:40:00,54.36,54.38,54.34,54.36,45023.0,47.0907,47.108,47.0734,47.0907,45023.0
2019-12-26 12:45:00,54.35,54.38,54.35,54.37,23874.0,47.0821,47.108,47.0821,47.0994,23874.0
2019-12-26 12:50:00,54.37,54.39,54.35,54.35,65921.0,47.0994,47.1167,47.0821,47.0821,65921.0
2019-12-26 12:55:00,54.36,54.37,54.34,54.35,65883.0,47.0907,47.0994,47.0734,47.0821,65883.0
2019-12-26 13:00:00,54.36,54.37,54.32,54.32,184197.0,47.0907,47.0994,47.0561,47.0561,184197.0
2019-12-26 13:05:00,54.32,54.32,54.27,54.29,78026.0,47.0561,47.0561,47.0128,47.0301,78026.0
2019-12-26 13:10:00,54.3,54.3,54.27,54.28,50983.0,47.0387,47.0387,47.0128,47.0214,50983.0
2019-12-26 13:15:00,54.27,54.28,54.26,54.28,44148.0,47.0128,47.0214,47.0041,47.0214,44148.0
2019-12-26 13:20:00,54.28,54.28,54.25,54.25,34332.0,47.0214,47.0214,46.9954,46.9954,34332.0
2019-12-26 13:25:00,54.25,54.26,54.23,54.26,93045.0,46.9954,47.0041,46.9781,47.0041,93045.0
2019-12-26 13:30:00,54.26,54.29,54.24,54.24,60788.0,47.0041,47.0301,46.9868,46.9868,60788.0
2019-12-26 13:35:00,54.24,54.27,54.24,54.25,85436.0,46.9868,47.0128,46.9868,46.9954,85436.0
2019-12-26 13:40:00,54.26,54.26,54.23,54.23,43637.0,47.0041,47.0041,46.9781,46.9781,43637.0
2019-12-26 13:45:00,54.24,54.25,54.22,54.22,51428.0,46.9868,46.9954,46.9694,46.9694,51428.0
2019-12-26 13:50:00,54.22,54.24,54.21,54.23,53446.0,46.9694,46.9868,46.9608,46.9781,53446.0
2019-12-26 13:55:00,54.23,54.23,54.21,54.21,29416.0,46.9781,46.9781,46.9608,46.9608,29416.0
2019-12-26 14:00:00,54.22,54.23,54.21,54.22,60868.0,46.9694,46.9781,46.9608,46.9694,60868.0
2019-12-26 14:05:00,54.23,54.27,54.21,54.27,72727.0,46.9781,47.0128,46.9608,47.0128,72727.0
2019-12-26 14:10:00,54.27,54.3,54.26,54.28,100954.0,47.0128,47.0387,47.0041,47.0214,100954.0
2019-12-26 14:15:00,54.29,54.29,54.26,54.27,25095.0,47.0301,47.0301,47.0041,47.0128,25095.0
2019-12-26 14:20:00,54.27,54.28,54.26,54.28,51782.0,47.0128,47.0214,47.0041,47.0214,51782.0
2019-12-26 14:25:00,54.28,54.38,54.28,54.35,189011.0,47.0214,47.108,47.0214,47.0821,189011.0
2019-12-26 14:30:00,54.36,54.36,54.3,54.32,92571.0,47.0907,47.0907,47.0387,47.0561,92571.0
2019-12-26 14:35:00,54.32,54.33,54.3,54.3,50623.0,47.0561,47.0647,47.0387,47.0387,50623.0
2019-12-26 14:40:00,54.31,54.31,54.27,54.3,59095.0,47.0474,47.0474,47.0128,47.0387,59095.0
2019-12-26 14:45:00,54.3,54.34,54.29,54.3,123261.0,47.0387,47.0734,47.0301,47.0387,123261.0
2019-12-26 14:50:00,54.3,54.3,54.25,54.25,42167.0,47.0387,47.0387,46.9954,46.9954,42167.0
2019-12-26 14:55:00,54.25,54.26,54.22,54.23,66517.0,46.9954,47.0041,46.9694,46.9781,66517.0
2019-12-26 15:00:00,54.23,54.27,54.22,54.25,56428.0,46.9781,47.0128,46.9694,46.9954,56428.0
2019-12-26 15:05:00,54.24,54.25,54.24,54.24,48189.0,46.9868,46.9954,46.9868,46.9868,48189.0
2019-12-26 15:10:00,54.25,54.27,54.23,54.23,102669.0,46.9954,47.0128,46.9781,46.9781,102669.0
2019-12-26 15:15:00,54.23,54.24,54.23,54.23,43440.0,46.9781,46.9868,46.9781,46.9781,43440.0
2019-12-26 15:20:00,54.23,54.25,54.23,54.25,70036.0,46.9781,46.9954,46.9781,46.9954,70036.0
2019-12-26 15:25:00,54.24,54.25,54.21,54.22,86701.0,46.9868,46.9954,46.9608,46.9694,86701.0
2019-12-26 15:30:00,54.21,54.22,54.16,54.2,139936.0,46.9608,46.9694,46.9175,46.9521,139936.0
2019-12-26 15:35:00,54.2,54.2,54.17,54.17,61075.0,46.9521,46.9521,46.9261,46.9261,61075.0
2019-12-26 15:40:00,54.17,54.26,54.17,54.23,406460.0,46.9261,47.0041,46.9261,46.9781,406460.0
2019-12-26 15:45:00,54.23,54.25,54.19,54.22,471801.0,46.9781,46.9954,46.9434,46.9694,471801.0
2019-12-26 15:50:00,54.21,54.25,54.2,54.23,280619.0,46.9608,46.9954,46.9521,46.9781,280619.0
2019-12-26 15:55:00,54.23,54.24,54.13,54.15,1174132.0,46.9781,46.9868,46.8915,46.9088,1174132.0
2019-12-27 09:30:00,54.29,54.32,54.24,54.27,257750.0,47.0301,47.0561,46.9868,47.0128,257750.0
2019-12-27 09:35:00,54.27,54.27,54.22,54.23,103739.0,47.0128,47.0128,46.9694,46.9781,103739.0
2019-12-27 09:40:00,54.23,54.27,54.21,54.21,75045.0,46.9781,47.0128,46.9608,46.9608,75045.0
2019-12-27 09:45:00,54.22,54.26,54.18,54.19,81615.0,46.9694,47.0041,46.9348,46.9434,81615.0
2019-12-27 09:50:00,54.19,54.22,54.16,54.17,84110.0,46.9434,46.9694,46.9175,46.9261,84110.0
2019-12-27 09:55:00,54.17,54.17,54.07,54.11,108911.0,46.9261,46.9261,46.8395,46.8741,108911.0
2019-12-27 10:00:00,54.1,54.1,54.03,54.05,92729.0,46.8655,46.8655,46.8048,46.8222,92729.0
2019-12-27 10:05:00,54.05,54.06,53.98,54.05,101509.0,46.8222,46.8308,46.7615,46.8222,101509.0
2019-12-27 10:10:00,54.05,54.07,54.0,54.01,80101.0,46.8222,46.8395,46.7789,46.7875,80101.0
2019-12-27 10:15:00,54.0,54.01,53.92,54.0,97066.0,46.7789,46.7875,46.7096,46.7789,97066.0
2019-12-27 10:20:00,54.0,54.02,53.96,54.0,104360.0,46.7789,46.7962,46.7442,46.7789,104360.0
2019-12-27 10:25:00,54.0,54.0,53.94,53.95,170443.0,46.7789,46.7789,46.7269,46.7355,170443.0
2019-12-27 10:30:00,53.95,53.97,53.9,53.92,94588.0,46.7355,46.7529,46.6922,46.7096,94588.0
2019-12-27 10:35:00,53.91,53.94,53.89,53.92,113465.0,46.7009,46.7269,46.6836,46.7096,113465.0
2019-12-27 10:40:00,53.93,53.94,53.88,53.92,50739.0,46.7182,46.7269,46.6749,46.7096,50739.0
2019-12-27 10:45:00,53.92,53.97,53.9,53.95,79766.0,46.7096,46.7529,46.6922,46.7355,79766.0
2019-12-27 10:50:00,53.96,53.99,53.94,53.97,113091.0,46.7442,46.7702,46.7269,46.7529,113091.0
2019-12-27 10:55:00,53.98,54.0,53.94,53.94,65443.0,46.7615,46.7789,46.7269,46.7269,65443.0
2019-12-27 11:00:00,53.94,53.99,53.94,53.98,50420.0,46.7269,46.7702,46.7269,46.7615,50420.0
2019-12-27 11:05:00,53.98,54.0,53.97,53.97,132582.0,46.7615,46.7789,46.7529,46.7529,132582.0
2019-12-27 11:10:00,53.96,54.02,53.96,53.99,62695.0,46.7442,46.7962,46.7442,46.7702,62695.0
2019-12-27 11:15:00,53.99,54.01,53.95,53.97,89424.0,46.7702,46.7875,46.7355,46.7529,89424.0
2019-12-27 11:20:00,53.96,53.97,53.93,53.94,100833.0,46.7442,46.7529,46.7182,46.7269,100833.0
2019-12-27 11:25:00,53.94,53.96,53.92,53.93,77538.0,46.7269,46.7442,46.7096,46.7182,77538.0
2019-12-27 11:30:00,53.94,53.94,53.91,53.92,40951.0,46.7269,46.7269,46.7009,46.7096,40951.0
2019-12-27 11:35:00,53.93,53.94,53.91,53.92,63053.0,46.7182,46.7269,46.7009,46.7096,63053.0
2019-12-27 11:40:00,53.93,53.94,53.92,53.93,63902.0,46.7182,46.7269,46.7096,46.7182,63902.0
2019-12-27 11:45:00,53.93,53.96,53.92,53.95,68110.0,46.7182,46.7442,46.7096,46.7355,68110.0
2019-12-27 11:50:00,53.95,53.98,53.94,53.96,84442.0,46.7355,46.7615,46.7269,46.7442,84442.0
2019-12-27 11:55:00,53.96,53.96,53.91,53.92,66693.0,46.7442,46.7442,46.7009,46.7096,66693.0
2019-12-27 12:00:00,53.91,53.94,53.91,53.91,82110.0,46.7009,46.7269,46.7009,46.7009,82110.0
2019-12-27 12:05:00,53.91,53.95,53.9,53.94,38255.0,46.7009,46.7355,46.6922,46.7269,38255.0
2019-12-27 12:10:00,53.93,53.98,53.93,53.96,37583.0,46.7182,46.7615,46.7182,46.7442,37583.0
2019-12-27 12:15:00,53.97,53.97,53.95,53.96,49839.0,46.7529,46.7529,46.7355,46.7442,49839.0
2019-12-27 12:20:00,53.96,53.97,53.93,53.93,49926.0,46.7442,46.7529,46.7182,46.7182,49926.0
2019-12-27 12:25:00,53.94,53.95,53.93,53.93,71060.0,46.7269,46.7355,46.7182,46.7182,71060.0
2019-12-27 12:30:00,53.94,53.95,53.93,53.94,49597.0,46.7269,46.7355,46.7182,46.7269,49597.0
2019-12-27 12:35:00,53.94,53.96,53.94,53.94,67604.0,46.7269,46.7442,46.7269,46.7269,67604.0
2019-12-27 12:40:00,53.94,53.97,53.92,53.97,41989.0,46.7269,46.7529,46.7096,46.7529,41989.0
2019-12-27 12:45:00,53.97,53.99,53.96,53.97,86366.0,46.7529,46.7702,46.7442,46.7529,86366.0
2019-12-27 12:50:00,53.97,53.98,53.94,53.95,34342.0,46.7529,46.7615,46.7269,46.7355,34342.0
2019-12-27 12:55:00,53.95,53.97,53.94,53.96,27756.0,46.7355,46.7529,46.7269,46.7442,27756.0
2019-12-27 13:00:00,53.96,53.97,53.93,53.93,43610.0,46.7442,46.7529,46.7182,46.7182,43610.0
2019-12-27 13:05:00,53.93,53.94,53.92,53.92,34370.0,46.7182,46.7269,46.7096,46.7096,34370.0
2019-12-27 13:10:00,53.92,53.93,53.89,53.89,39367.0,46.7096,46.7182,46.6836,46.6836,39367.0
2019-12-27 13:15:00,53.9,53.9,53.87,53.87,41330.0,46.6922,46.6922,46.6662,46.6662,41330.0
2019-12-27 13:20:00,53.87,53.92,53.86,53.91,81202.0,46.6662,46.7096,46.6576,46.7009,81202.0
2019-12-27 13:25:00,53.91,53.94,53.9,53.92,52549.0,46.7009,46.7269,46.6922,46.7096,52549.0
2019-12-27 13:30:00,53.92,53.96,53.91,53.96,67768.0,46.7096,46.7442,46.7009,46.7442,67768.0
2019-12-27 13:35:00,53.95,53.96,53.94,53.95,44987.0,46.7355,46.7442,46.7269,46.7355,44987.0
2019-12-27 13:40:00,53.95,53.95,53.92,53.93,137095.0,46.7355,46.7355,46.7096,46.7182,137095.0
2019-12-27 13:45:00,53.94,53.94,53.91,53.91,39945.0,46.7269,46.7269,46.7009,46.7009,39945.0
2019-12-27 13:50:00,53.91,53.91,53.9,53.91,56362.0,46.7009,46.7009,46.6922,46.7009,56362.0
2019-12-27 13:55:00,53.91,53.92,53.89,53.9,88742.0,46.7009,46.7096,46.6836,46.6922,88742.0
2019-12-27 14:00:00,53.9,53.94,53.9,53.93,55415.0,46.6922,46.7269,46.6922,46.7182,55415.0
2019-12-27 14:05:00,53.93,53.93,53.91,53.93,83908.0,46.7182,46.7182,46.7009,46.7182,83908.0
2019-12-27 14:10:00,53.93,53.93,53.91,53.92,90086.0,46.7182,46.7182,46.7009,46.7096,90086.0
2019-12-27 14:15:00,53.92,53.93,53.89,53.93,58273.0,46.7096,46.7182,46.6836,46.7182,58273.0
2019-12-27 14:20:00,53.93,53.93,53.91,53.91,44749.0,46.7182,46.7182,46.7009,46.7009,44749.0
2019-12-27 14:25:00,53.91,53.95,53.9,53.93,112944.0,46.7009,46.7355,46.6922,46.7182,112944.0
2019-12-27 14:30:00,53.93,53.95,53.92,53.95,153824.0,46.7182,46.7355,46.7096,46.7355,153824.0
2019-12-27 14:35:00,53.95,53.99,53.95,53.98,114946.0,46.7355,46.7702,46.7355,46.7615,114946.0
2019-12-27 14:40:00,53.98,54.0,53.96,53.97,103960.0,46.7615,46.7789,46.7442,46.7529,103960.0
2019-12-27 14:45:00,53.97,53.98,53.93,53.95,134651.0,46.7529,46.7615,46.7182,46.7355,134651.0
2019-12-27 14:50:00,53.95,53.96,53.93,53.93,118485.0,46.7355,46.7442,46.7182,46.7182,118485.0
2019-12-27 14:55:00,53.93,53.97,53.92,53.95,74671.0,46.7182,46.7529,46.7096,46.7355,74671.0
2019-12-27 15:00:00,53.95,53.96,53.91,53.93,117902.0,46.7355,46.7442,46.7009,46.7182,117902.0
2019-12-27 15:05:00,53.93,53.95,53.92,53.95,115501.0,46.7182,46.7355,46.7096,46.7355,115501.0
2019-12-27 15:10:00,53.94,53.95,53.92,53.92,68851.0,46.7269,46.7355,46.7096,46.7096,68851.0
2019-12-27 15:15:00,53.93,53.94,53.92,53.92,35466.0,46.7182,46.7269,46.7096,46.7096,35466.0
2019-12-27 15:20:00,53.93,53.97,53.92,53.96,134191.0,46.7182,46.7529,46.7096,46.7442,134191.0
2019-12-27 15:25:00,53.95,53.96,53.93,53.95,62820.0,46.7355,46.7442,46.7182,46.7355,62820.0
2019-12-27 15:30:00,53.94,53.97,53.93,53.97,72148.0,46.7269,46.7529,46.7182,46.7529,72148.0
2019-12-27 15:35:00,53.97,54.03,53.96,54.0,152846.0,46.7529,46.8048,46.7442,46.7789,152846.0
2019-12-27 15:40:00,54.0,54.02,53.96,53.96,114277.0,46.7789,46.7962,46.7442,46.7442,114277.0
2019-12-27 15:45:00,53.96,54.01,53.96,53.97,222108.0,46.7442,46.7875,46.7442,46.7529,222108.0
2019-12-27 15:50:00,53.98,53.98,53.91,53.96,208030.0,46.7615,46.7615,46.7009,46.7442,208030.0
2019-12-27 15:55:00,53.96,53.98,53.9,53.92,670057.0,46.7442,46.7615,46.6922,46.7096,670057.0
2019-12-30 09:30:00,54.17,54.26,53.97,54.01,317503.0,46.9261,47.0041,46.7529,46.7875,317503.0
2019-12-30 09:35:00,54.01,54.02,53.9,53.99,150501.0,46.7875,46.7962,46.6922,46.7702,150501.0
2019-12-30 09:40:00,53.99,54.0,53.95,53.97,142673.0,46.7702,46.7789,46.7355,46.7529,142673.0
2019-12-30 09:45:00,53.97,54.08,53.97,54.06,157658.0,46.7529,46.8482,46.7529,46.8308,157658.0
2019-12-30 09:50:00,54.05,54.09,54.01,54.08,135578.0,46.8222,46.8568,46.7875,46.8482,135578.0
2019-12-30 09:55:00,54.08,54.09,54.02,54.03,127715.0,46.8482,46.8568,46.7962,46.8048,127715.0
2019-12-30 10:00:00,54.04,54.05,53.96,53.97,130743.0,46.8135,46.8222,46.7442,46.7529,130743.0
2019-12-30 10:05:00,53.97,54.01,53.94,53.97,78087.0,46.7529,46.7875,46.7269,46.7529,78087.0
2019-12-30 10:10:00,53.98,53.99,53.83,53.85,202597.0,46.7615,46.7702,46.6316,46.6489,202597.0
2019-12-30 10:15:00,53.84,53.92,53.82,53.88,107458.0,46.6403,46.7096,46.6229,46.6749,107458.0
2019-12-30 10:20:00,53.89,53.92,53.86,53.87,101733.0,46.6836,46.7096,46.6576,46.6662,101733.0
2019-12-30 10:25:00,53.87,53.9,53.83,53.9,65871.0,46.6662,46.6922,46.6316,46.6922,65871.0
2019-12-30 10:30:00,53.9,53.91,53.84,53.86,68523.0,46.6922,46.7009,46.6403,46.6576,68523.0
2019-12-30 10:35:00,53.86,53.87,53.81,53.85,116047.0,46.6576,46.6662,46.6143,46.6489,116047.0
2019-12-30 10:40:00,53.84,53.91,53.83,53.83,104801.0,46.6403,46.7009,46.6316,46.6316,104801.0
2019-12-30 10:45:00,53.84,53.86,53.79,53.82,104150.0,46.6403,46.6576,46.5969,46.6229,104150.0
2019-12-30 10:50:00,53.82,53.91,53.81,53.91,109338.0,46.6229,46.7009,46.6143,46.7009,109338.0
2019-12-30 10:55:00,53.9,53.92,53.87,53.91,54041.0,46.6922,46.7096,46.6662,46.7009,54041.0
2019-12-30 11:00:00,53.91,53.94,53.89,53.91,64085.0,46.7009,46.7269,46.6836,46.7009,64085.0
2019-12-30 11:05:00,53.92,53.94,53.89,53.9,59734.0,46.7096,46.7269,46.6836,46.6922,59734.0
2019-12-30 11:10:00,53.89,53.93,53.88,53.91,75011.0,46.6836,46.7182,46.6749,46.7009,75011.0
2019-12-30 11:15:00,53.91,53.95,53.91,53.95,48961.0,46.7009,46.7355,46.7009,46.7355,48961.0
2019-12-30 11:20:00,53.95,53.96,53.92,53.92,188372.0,46.7355,46.7442,46.7096,46.7096,188372.0
2019-12-30 11:25:00,53.92,53.92,53.87,53.88,66912.0,46.7096,46.7096,46.6662,46.6749,66912.0
2019-12-30 11:30:00,53.88,53.88,53.83,53.85,46045.0,46.6749,46.6749,46.6316,46.6489,46045.0
2019-12-30 11:35:00,53.86,53.9,53.85,53.9,49503.0,46.6576,46.6922,46.6489,46.6922,49503.0
2019-12-30 11:40:00,53.9,53.93,53.87,53.93,75183.0,46.6922,46.7182,46.6662,46.7182,75183.0
2019-12-30 11:45:00,53.92,53.93,53.91,53.91,52091.0,46.7096,46.7182,46.7009,46.7009,52091.0
2019-12-30 11:50:00,53.92,53.93,53.91,53.93,49418.0,46.7096,46.7182,46.7009,46.7182,49418.0
2019-12-30 11:55:00,53.93,53.93,53.9,53.9,67036.0,46.7182,46.7182,46.6922,46.6922,67036.0
2019-12-30 12:00:00,53.9,53.91,53.87,53.89,68710.0,46.6922,46.7009,46.6662,46.6836,68710.0
2019-12-30 12:05:00,53.89,53.93,53.88,53.89,77283.0,46.6836,46.7182,46.6749,46.6836,77283.0
2019-12-30 12:10:00,53.89,53.92,53.88,53.91,32715.0,46.6836,46.7096,46.6749,46.7009,32715.0
2019-12-30 12:15:00,53.91,53.95,53.91,53.94,83472.0,46.7009,46.7355,46.7009,46.7269,83472.0
2019-12-30 12:20:00,53.94,53.94,53.92,53.92,27384.0,46.7269,46.7269,46.7096,46.7096,27384.0
2019-12-30 12:25:00,53.92,53.97,53.92,53.96,50829.0,46.7096,46.7529,46.7096,46.7442,50829.0
2019-12-30 12:30:00,53.97,53.98,53.96,53.98,37643.0,46.7529,46.7615,46.7442,46.7615,37643.0
2019-12-30 12:35:00,53.98,53.98,53.96,53.98,31124.0,46.7615,46.7615,46.7442,46.7615,31124.0
2019-12-30 12:40:00,53.98,53.99,53.97,53.97,35181.0,46.7615,46.7702,46.7529,46.7529,35181.0
2019-12-30 12:45:00,53.97,54.0,53.94,53.95,42844.0,46.7529,46.7789,46.7269,46.7355,42844.0
2019-12-30 12:50:00,53.94,53.96,53.94,53.94,75384.0,46.7269,46.7442,46.7269,46.7269,75384.0
2019-12-30 12:55:00,53.95,53.96,53.92,53.93,94744.0,46.7355,46.7442,46.7096,46.7182,94744.0
2019-12-30 13:00:00,53.93,53.95,53.89,53.9,84803.0,46.7182,46.7355,46.6836,46.6922,84803.0
2019-12-30 13:05:00,53.9,53.94,53.89,53.91,42112.0,46.6922,46.7269,46.6836,46.7009,42112.0
2019-12-30 13:10:00,53.91,53.94,53.9,53.93,41742.0,46.7009,46.7269,46.6922,46.7182,41742.0
2019-12-30 13:15:00,53.93,53.94,53.88,53.91,73657.0,46.7182,46.7269,46.6749,46.7009,73657.0
2019-12-30 13:20:00,53.9,53.91,53.89,53.89,39186.0,46.6922,46.7009,46.6836,46.6836,39186.0
2019-12-30 13:25:00,53.9,53.91,53.87,53.89,36656.0,46.6922,46.7009,46.6662,46.6836,36656.0
2019-12-30 13:30:00,53.88,53.9,53.86,53.87,47489.0,46.6749,46.6922,46.6576,46.6662,47489.0
2019-12-30 13:35:00,53.87,53.88,53.84,53.85,63577.0,46.6662,46.6749,46.6403,46.6489,63577.0
2019-12-30 13:40:00,53.85,53.85,53.83,53.83,47202.0,46.6489,46.6489,46.6316,46.6316,47202.0
2019-12-30 13:45:00,53.83,53.85,53.83,53.84,63290.0,46.6316,46.6489,46.6316,46.6403,63290.0
2019-12-30 13:50:00,53.85,53.87,53.84,53.85,42943.0,46.6489,46.6662,46.6403,46.6489,42943.0
2019-12-30 13:55:00,53.85,53.9,53.84,53.88,61619.0,46.6489,46.6922,46.6403,46.6749,61619.0
2019-12-30 14:00:00,53.88,53.88,53.82,53.84,70588.0,46.6749,46.6749,46.6229,46.6403,70588.0
2019-12-30 14:05:00,53.84,53.84,53.8,53.81,45855.0,46.6403,46.6403,46.6056,46.6143,45855.0
2019-12-30 14:10:00,53.8,53.8,53.77,53.78,54567.0,46.6056,46.6056,46.5796,46.5883,54567.0
2019-12-30 14:15:00,53.77,53.78,53.77,53.77,30865.0,46.5796,46.5883,46.5796,46.5796,30865.0
2019-12-30 14:20:00,53.77,53.81,53.76,53.78,92256.0,46.5796,46.6143,46.571,46.5883,92256.0
2019-12-30 14:25:00,53.79,53.82,53.78,53.82,89023.0,46.5969,46.6229,46.5883,46.6229,89023.0
2019-12-30 14:30:00,53.81,53.81,53.72,53.73,103164.0,46.6143,46.6143,46.5363,46.545,103164.0
2019-12-30 14:35:00,53.73,53.74,53.72,53.73,77920.0,46.545,46.5536,46.5363,46.545,77920.0
2019-12-30 14:40:00,53.73,53.75,53.7,53.72,152204.0,46.545,46.5623,46.519,46.5363,152204.0
2019-12-30 14:45:00,53.72,53.73,53.68,53.71,80969.0,46.5363,46.545,46.5016,46.5276,80969.0
2019-12-30 14:50:00,53.7,53.73,53.7,53.7,85120.0,46.519,46.545,46.519,46.519,85120.0
2019-12-30 14:55:00,53.7,53.7,53.63,53.65,93017.0,46.519,46.519,46.4583,46.4757,93017.0
2019-12-30 15:00:00,53.64,53.67,53.63,53.66,132070.0,46.467,46.493,46.4583,46.4843,132070.0
2019-12-30 15:05:00,53.66,53.71,53.65,53.69,121651.0,46.4843,46.5276,46.4757,46.5103,121651.0
2019-12-30 15:10:00,53.68,53.69,53.65,53.65,90465.0,46.5016,46.5103,46.4757,46.4757,90465.0
2019-12-30 15:15:00,53.66,53.71,53.65,53.66,115569.0,46.4843,46.5276,46.4757,46.4843,115569.0
2019-12-30 15:20:00,53.66,53.68,53.64,53.64,141156.0,46.4843,46.5016,46.467,46.467,141156.0
2019-12-30 15:25:00,53.64,53.73,53.64,53.71,133763.0,46.467,46.545,46.467,46.5276,133763.0
2019-12-30 15:30:00,53.71,53.72,53.62,53.63,282237.0,46.5276,46.5363,46.4497,46.4583,282237.0
2019-12-30 15:35:00,53.63,53.66,53.61,53.64,200944.0,46.4583,46.4843,46.441,46.467,200944.0
2019-12-30 15:40:00,53.64,53.65,53.59,53.6,167020.0,46.467,46.4757,46.4237,46.4323,167020.0
2019-12-30 15:45:00,53.59,53.61,53.53,53.59,267951.0,46.4237,46.441,46.3717,46.4237,267951.0
2019-12-30 15:50:00,53.59,53.6,53.53,53.59,299239.0,46.4237,46.4323,46.3717,46.4237,299239.0
2019-12-30 15:55:00,53.58,53.62,53.5,53.61,977509.0,46.415,46.4497,46.3457,46.441,977509.0
2019-12-31 09:30:00,53.53,53.68,53.46,53.6,283240.0,46.3717,46.5016,46.3111,46.4323,283240.0
2019-12-31 09:35:00,53.6,53.63,53.54,53.55,77068.0,46.4323,46.4583,46.3804,46.389,77068.0
2019-12-31 09:40:00,53.55,53.62,53.53,53.6,82422.0,46.389,46.4497,46.3717,46.4323,82422.0
2019-12-31 09:45:00,53.6,53.68,53.58,53.67,79930.0,46.4323,46.5016,46.415,46.493,79930.0
2019-12-31 09:50:00,53.67,53.68,53.63,53.65,280164.0,46.493,46.5016,46.4583,46.4757,280164.0
2019-12-31 09:55:00,53.65,53.65,53.56,53.62,344541.0,46.4757,46.4757,46.3977,46.4497,344541.0
2019-12-31 10:00:00,53.61,53.63,53.56,53.59,254252.0,46.441,46.4583,46.3977,46.4237,254252.0
2019-12-31 10:05:00,53.59,53.6,53.54,53.6,162528.0,46.4237,46.4323,46.3804,46.4323,162528.0
2019-12-31 10:10:00,53.6,53.61,53.55,53.59,119263.0,46.4323,46.441,46.389,46.4237,119263.0
2019-12-31 10:15:00,53.59,53.66,53.58,53.64,193637.0,46.4237,46.4843,46.415,46.467,193637.0
2019-12-31 10:20:00,53.65,53.66,53.61,53.65,82008.0,46.4757,46.4843,46.441,46.4757,82008.0
2019-12-31 10:25:00,53.65,53.65,53.55,53.56,127148.0,46.4757,46.4757,46.389,46.3977,127148.0
2019-12-31 10:30:00,53.57,53.58,53.53,53.57,80840.0,46.4064,46.415,46.3717,46.4064,80840.0
2019-12-31 10:35:00,53.57,53.6,53.54,53.56,52469.0,46.4064,46.4323,46.3804,46.3977,52469.0
2019-12-31 10:40:00,53.55,53.56,53.51,53.52,65705.0,46.389,46.3977,46.3544,46.363,65705.0
2019-12-31 10:45:00,53.52,53.56,53.47,53.49,97264.0,46.363,46.3977,46.3197,46.3371,97264.0
2019-12-31 10:50:00,53.49,53.52,53.47,53.52,52363.0,46.3371,46.363,46.3197,46.363,52363.0
2019-12-31 10:55:00,53.52,53.53,53.48,53.51,45107.0,46.363,46.3717,46.3284,46.3544,45107.0
2019-12-31 11:00:00,53.51,53.54,53.5,53.54,63373.0,46.3544,46.3804,46.3457,46.3804,63373.0
2019-12-31 11:05:00,53.54,53.57,53.51,53.52,47805.0,46.3804,46.4064,46.3544,46.363,47805.0
2019-12-31 11:10:00,53.52,53.57,53.52,53.55,53906.0,46.363,46.4064,46.363,46.389,53906.0
2019-12-31 11:15:00,53.55,53.6,53.54,53.59,56159.0,46.389,46.4323,46.3804,46.4237,56159.0
2019-12-31 11:20:00,53.58,53.59,53.56,53.57,50277.0,46.415,46.4237,46.3977,46.4064,50277.0
2019-12-31 11:25:00,53.57,53.58,53.55,53.56,33880.0,46.4064,46.415,46.389,46.3977,33880.0
2019-12-31 11:30:00,53.55,53.59,53.54,53.57,95566.0,46.389,46.4237,46.3804,46.4064,95566.0
2019-12-31 11:35:00,53.57,53.6,53.54,53.6,72432.0,46.4064,46.4323,46.3804,46.4323,72432.0
2019-12-31 11:40:00,53.59,53.65,53.57,53.65,91136.0,46.4237,46.4757,46.4064,46.4757,91136.0
2019-12-31 11:45:00,53.65,53.7,53.64,53.65,87912.0,46.4757,46.519,46.467,46.4757,87912.0
2019-12-31 11:50:00,53.66,53.69,53.64,53.66,102871.0,46.4843,46.5103,46.467,46.4843,102871.0
2019-12-31 11:55:00,53.66,53.67,53.63,53.64,78090.0,46.4843,46.493,46.4583,46.467,78090.0
2019-12-31 12:00:00,53.65,53.68,53.64,53.65,145720.0,46.4757,46.5016,46.467,46.4757,145720.0
2019-12-31 12:05:00,53.65,53.66,53.59,53.6,140963.0,46.4757,46.4843,46.4237,46.4323,140963.0
2019-12-31 12:10:00,53.6,53.61,53.57,53.59,67987.0,46.4323,46.441,46.4064,46.4237,67987.0
2019-12-31 12:15:00,53.59,53.62,53.58,53.6,63347.0,46.4237,46.4497,46.415,46.4323,63347.0
2019-12-31 12:20:00,53.6,53.61,53.56,53.58,88926.0,46.4323,46.441,46.3977,46.415,88926.0
2019-12-31 12:25:00,53.59,53.63,53.58,53.62,69014.0,46.4237,46.4583,46.415,46.4497,69014.0
2019-12-31 12:30:00,53.62,53.63,53.59,53.61,69046.0,46.4497,46.4583,46.4237,46.441,69046.0
2019-12-31 12:35:00,53.62,53.63,53.59,53.62,69138.0,46.4497,46.4583,46.4237,46.4497,69138.0
2019-12-31 12:40:00,53.63,53.63,53.59,53.6,61066.0,46.4583,46.4583,46.4237,46.4323,61066.0
2019-12-31 12:45:00,53.59,53.6,53.54,53.57,98109.0,46.4237,46.4323,46.3804,46.4064,98109.0
2019-12-31 12:50:00,53.57,53.58,53.57,53.58,28091.0,46.4064,46.415,46.4064,46.415,28091.0
2019-12-31 12:55:00,53.58,53.58,53.54,53.55,39344.0,46.415,46.415,46.3804,46.389,39344.0
2019-12-31 13:00:00,53.55,53.58,53.54,53.55,40954.0,46.389,46.415,46.3804,46.389,40954.0
2019-12-31 13:05:00,53.54,53.56,53.52,53.55,55777.0,46.3804,46.3977,46.363,46.389,55777.0
2019-12-31 13:10:00,53.55,53.59,53.55,53.58,69119.0,46.389,46.4237,46.389,46.415,69119.0
2019-12-31 13:15:00,53.58,53.59,53.53,53.54,48643.0,46.415,46.4237,46.3717,46.3804,48643.0
2019-12-31 13:20:00,53.55,53.59,53.54,53.55,109636.0,46.389,46.4237,46.3804,46.389,109636.0
2019-12-31 13:25:00,53.55,53.59,53.55,53.59,45447.0,46.389,46.4237,46.389,46.4237,45447.0
2019-12-31 13:30:00,53.59,53.59,53.55,53.57,75739.0,46.4237,46.4237,46.389,46.4064,75739.0
2019-12-31 13:35:00,53.58,53.61,53.57,53.59,51647.0,46.415,46.441,46.4064,46.4237,51647.0
2019-12-31 13:40:00,53.6,53.6,53.57,53.58,34879.0,46.4323,46.4323,46.4064,46.415,34879.0
2019-12-31 13:45:00,53.59,53.6,53.58,53.6,45020.0,46.4237,46.4323,46.415,46.4323,45020.0
2019-12-31 13:50:00,53.6,53.6,53.59,53.6,29899.0,46.4323,46.4323,46.4237,46.4323,29899.0
2019-12-31 13:55:00,53.6,53.62,53.59,53.61,59161.0,46.4323,46.4497,46.4237,46.441,59161.0
2019-12-31 14:00:00,53.61,53.62,53.59,53.6,60260.0,46.441,46.4497,46.4237,46.4323,60260.0
2019-12-31 14:05:00,53.61,53.63,53.59,53.6,52781.0,46.441,46.4583,46.4237,46.4323,52781.0
2019-12-31 14:10:00,53.61,53.61,53.59,53.6,38475.0,46.441,46.441,46.4237,46.4323,38475.0
2019-12-31 14:15:00,53.6,53.6,53.56,53.6,135697.0,46.4323,46.4323,46.3977,46.4323,135697.0
2019-12-31 14:20:00,53.59,53.64,53.59,53.63,42513.0,46.4237,46.467,46.4237,46.4583,42513.0
2019-12-31 14:25:00,53.63,53.64,53.61,53.63,75052.0,46.4583,46.467,46.441,46.4583,75052.0
2019-12-31 14:30:00,53.63,53.63,53.6,53.61,48641.0,46.4583,46.4583,46.4323,46.441,48641.0
2019-12-31 14:35:00,53.61,53.61,53.58,53.58,37623.0,46.441,46.441,46.415,46.415,37623.0
2019-12-31 14:40:00,53.58,53.61,53.58,53.6,64184.0,46.415,46.441,46.415,46.4323,64184.0
2019-12-31 14:45:00,53.6,53.61,53.58,53.59,64436.0,46.4323,46.441,46.415,46.4237,64436.0
2019-12-31 14:50:00,53.58,53.6,53.57,53.58,57562.0,46.415,46.4323,46.4064,46.415,57562.0
2019-12-31 14:55:00,53.58,53.6,53.57,53.6,74246.0,46.415,46.4323,46.4064,46.4323,74246.0
2019-12-31 15:00:00,53.59,53.61,53.56,53.6,121808.0,46.4237,46.441,46.3977,46.4323,121808.0
2019-12-31 15:05:00,53.61,53.62,53.58,53.6,51202.0,46.441,46.4497,46.415,46.4323,51202.0
2019-12-31 15:10:00,53.6,53.62,53.59,53.61,75837.0,46.4323,46.4497,46.4237,46.441,75837.0
2019-12-31 15:15:00,53.6,53.61,53.55,53.59,142183.0,46.4323,46.441,46.389,46.4237,142183.0
2019-12-31 15:20:00,53.59,53.61,53.58,53.61,127433.0,46.4237,46.441,46.415,46.441,127433.0
2019-12-31 15:25:00,53.61,53.65,53.6,53.65,124606.0,46.441,46.4757,46.4323,46.4757,124606.0
2019-12-31 15:30:00,53.64,53.68,53.64,53.68,173180.0,46.467,46.5016,46.467,46.5016,173180.0
2019-12-31 15:35:00,53.68,53.71,53.65,53.71,156309.0,46.5016,46.5276,46.4757,46.5276,156309.0
2019-12-31 15:40:00,53.71,53.76,53.7,53.76,173700.0,46.5276,46.571,46.519,46.571,173700.0
2019-12-31 15:45:00,53.76,53.77,53.72,53.75,143519.0,46.571,46.5796,46.5363,46.5623,143519.0
2019-12-31 15:50:00,53.75,53.82,53.72,53.8,384034.0,46.5623,46.6229,46.5363,46.6056,384034.0
2019-12-31 15:55:00,53.8,53.82,53.7,53.78,1064534.0,46.6056,46.6229,46.519,46.5883,1064534.0
2020-01-02 09:30:00,53.85,53.85,53.62,53.63,455701.0,46.6489,46.6489,46.4497,46.4583,455701.0
2020-01-02 09:35:00,53.63,53.71,53.57,53.7,376365.0,46.4583,46.5276,46.4064,46.519,376365.0
2020-01-02 09:40:00,53.71,53.73,53.65,53.68,136339.0,46.5276,46.545,46.4757,46.5016,136339.0
2020-01-02 09:45:00,53.69,53.79,53.67,53.67,497127.0,46.5103,46.5969,46.493,46.493,497127.0
2020-01-02 09:50:00,53.68,53.68,53.61,53.62,203252.0,46.5016,46.5016,46.441,46.4497,203252.0
2020-01-02 09:55:00,53.62,53.64,53.57,53.63,253035.0,46.4497,46.467,46.4064,46.4583,253035.0
2020-01-02 10:00:00,53.62,53.66,53.59,53.64,189766.0,46.4497,46.4843,46.4237,46.467,189766.0
2020-01-02 10:05:00,53.65,53.66,53.61,53.65,98509.0,46.4757,46.4843,46.441,46.4757,98509.0
2020-01-02 10:10:00,53.66,53.68,53.57,53.59,221565.0,46.4843,46.5016,46.4064,46.4237,221565.0
2020-01-02 10:15:00,53.59,53.61,53.51,53.6,335842.0,46.4237,46.441,46.3544,46.4323,335842.0
2020-01-02 10:20:00,53.6,53.63,53.58,53.63,138395.0,46.4323,46.4583,46.415,46.4583,138395.0
2020-01-02 10:25:00,53.63,53.63,53.56,53.59,138527.0,46.4583,46.4583,46.3977,46.4237,138527.0
2020-01-02 10:30:00,53.6,53.61,53.53,53.6,248410.0,46.4323,46.441,46.3717,46.4323,248410.0
2020-01-02 10:35:00,53.6,53.62,53.57,53.61,99200.0,46.4323,46.4497,46.4064,46.441,99200.0
2020-01-02 10:40:00,53.61,53.69,53.6,53.69,163224.0,46.441,46.5103,46.4323,46.5103,163224.0
2020-01-02 10:45:00,53.69,53.7,53.61,53.68,205067.0,46.5103,46.519,46.441,46.5016,205067.0
2020-01-02 10:50:00,53.69,53.76,53.69,53.74,224176.0,46.5103,46.571,46.5103,46.5536,224176.0
2020-01-02 10:55:00,53.75,53.79,53.73,53.75,109985.0,46.5623,46.5969,46.545,46.5623,109985.0
2020-01-02 11:00:00,53.75,53.8,53.74,53.75,100985.0,46.5623,46.6056,46.5536,46.5623,100985.0
2020-01-02 11:05:00,53.75,53.78,53.72,53.77,117206.0,46.5623,46.5883,46.5363,46.5796,117206.0
2020-01-02 11:10:00,53.77,53.83,53.76,53.83,90408.0,46.5796,46.6316,46.571,46.6316,90408.0
2020-01-02 11:15:00,53.82,53.83,53.74,53.76,99907.0,46.6229,46.6316,46.5536,46.571,99907.0
2020-01-02 11:20:00,53.76,53.81,53.73,53.8,78778.0,46.571,46.6143,46.545,46.6056,78778.0
2020-01-02 11:25:00,53.8,53.83,53.75,53.8,355950.0,46.6056,46.6316,46.5623,46.6056,355950.0
2020-01-02 11:30:00,53.8,53.86,53.79,53.82,103528.0,46.6056,46.6576,46.5969,46.6229,103528.0
2020-01-02 11:35:00,53.82,53.86,53.78,53.85,115750.0,46.6229,46.6576,46.5883,46.6489,115750.0
2020-01-02 11:40:00,53.85,53.87,53.83,53.86,69064.0,46.6489,46.6662,46.6316,46.6576,69064.0
2020-01-02 11:45:00,53.86,53.88,53.84,53.86,86104.0,46.6576,46.6749,46.6403,46.6576,86104.0
2020-01-02 11:50:00,53.87,53.9,53.86,53.9,66299.0,46.6662,46.6922,46.6576,46.6922,66299.0
2020-01-02 11:55:00,53.9,53.92,53.87,53.91,92227.0,46.6922,46.7096,46.6662,46.7009,92227.0
2020-01-02 12:00:00,53.92,53.97,53.9,53.97,112674.0,46.7096,46.7529,46.6922,46.7529,112674.0
2020-01-02 12:05:00,53.97,53.99,53.94,53.98,116913.0,46.7529,46.7702,46.7269,46.7615,116913.0
2020-01-02 12:10:00,53.98,54.0,53.95,53.96,105764.0,46.7615,46.7789,46.7355,46.7442,105764.0
2020-01-02 12:15:00,53.96,53.98,53.93,53.98,120314.0,46.7442,46.7615,46.7182,46.7615,120314.0
2020-01-02 12:20:00,53.97,54.01,53.96,54.0,132498.0,46.7529,46.7875,46.7442,46.7789,132498.0
2020-01-02 12:25:00,54.01,54.04,53.95,53.95,108587.0,46.7875,46.8135,46.7355,46.7355,108587.0
2020-01-02 12:30:00,53.96,53.98,53.88,53.89,115400.0,46.7442,46.7615,46.6749,46.6836,115400.0
2020-01-02 12:35:00,53.9,53.9,53.86,53.9,150816.0,46.6922,46.6922,46.6576,46.6922,150816.0
2020-01-02 12:40:00,53.9,53.91,53.87,53.89,113347.0,46.6922,46.7009,46.6662,46.6836,113347.0
2020-01-02 12:45:00,53.89,53.9,53.83,53.86,92781.0,46.6836,46.6922,46.6316,46.6576,92781.0
2020-01-02 12:50:00,53.86,53.87,53.82,53.84,85891.0,46.6576,46.6662,46.6229,46.6403,85891.0
2020-01-02 12:55:00,53.84,53.86,53.82,53.84,104069.0,46.6403,46.6576,46.6229,46.6403,104069.0
2020-01-02 13:00:00,53.85,53.85,53.81,53.84,140472.0,46.6489,46.6489,46.6143,46.6403,140472.0
2020-01-02 13:05:00,53.84,53.84,53.8,53.8,90561.0,46.6403,46.6403,46.6056,46.6056,90561.0
2020-01-02 13:10:00,53.8,53.82,53.79,53.8,54638.0,46.6056,46.6229,46.5969,46.6056,54638.0
2020-01-02 13:15:00,53.8,53.81,53.77,53.79,109982.0,46.6056,46.6143,46.5796,46.5969,109982.0
2020-01-02 13:20:00,53.79,53.82,53.79,53.82,50161.0,46.5969,46.6229,46.5969,46.6229,50161.0
2020-01-02 13:25:00,53.81,53.82,53.75,53.77,124568.0,46.6143,46.6229,46.5623,46.5796,124568.0
2020-01-02 13:30:00,53.76,53.8,53.75,53.77,69398.0,46.571,46.6056,46.5623,46.5796,69398.0
2020-01-02 13:35:00,53.77,53.78,53.76,53.78,64365.0,46.5796,46.5883,46.571,46.5883,64365.0
2020-01-02 13:40:00,53.78,53.78,53.74,53.76,113345.0,46.5883,46.5883,46.5536,46.571,113345.0
2020-01-02 13:45:00,53.77,53.81,53.73,53.73,128275.0,46.5796,46.6143,46.545,46.545,128275.0
2020-01-02 13:50:00,53.74,53.76,53.71,53.71,76832.0,46.5536,46.571,46.5276,46.5276,76832.0
2020-01-02 13:55:00,53.72,53.75,53.72,53.73,72844.0,46.5363,46.5623,46.5363,46.545,72844.0
2020-01-02 14:00:00,53.74,53.77,53.73,53.75,115635.0,46.5536,46.5796,46.545,46.5623,115635.0
2020-01-02 14:05:00,53.74,53.75,53.73,53.75,140268.0,46.5536,46.5623,46.545,46.5623,140268.0
2020-01-02 14:10:00,53.75,53.75,53.72,53.75,351121.0,46.5623,46.5623,46.5363,46.5623,351121.0
2020-01-02 14:15:00,53.75,53.76,53.74,53.75,108191.0,46.5623,46.571,46.5536,46.5623,108191.0
2020-01-02 14:20:00,53.75,53.82,53.74,53.81,130455.0,46.5623,46.6229,46.5536,46.6143,130455.0
2020-01-02 14:25:00,53.82,53.85,53.79,53.8,133981.0,46.6229,46.6489,46.5969,46.6056,133981.0
2020-01-02 14:30:00,53.8,53.8,53.77,53.78,136141.0,46.6056,46.6056,46.5796,46.5883,136141.0
2020-01-02 14:35:00,53.78,53.81,53.77,53.78,110759.0,46.5883,46.6143,46.5796,46.5883,110759.0
2020-01-02 14:40:00,53.77,53.81,53.77,53.8,133649.0,46.5796,46.6143,46.5796,46.6056,133649.0
2020-01-02 14:45:00,53.8,53.8,53.75,53.76,146763.0,46.6056,46.6056,46.5623,46.571,146763.0
2020-01-02 14:50:00,53.76,53.77,53.7,53.72,180175.0,46.571,46.5796,46.519,46.5363,180175.0
2020-01-02 14:55:00,53.73,53.78,53.72,53.76,115874.0,46.545,46.5883,46.5363,46.571,115874.0
2020-01-02 15:00:00,53.75,53.77,53.73,53.73,149909.0,46.5623,46.5796,46.545,46.545,149909.0
2020-01-02 15:05:00,53.73,53.75,53.72,53.75,104576.0,46.545,46.5623,46.5363,46.5623,104576.0
2020-01-02 15:10:00,53.75,53.78,53.73,53.73,173404.0,46.5623,46.5883,46.545,46.545,173404.0
2020-01-02 15:15:00,53.74,53.76,53.72,53.75,95043.0,46.5536,46.571,46.5363,46.5623,95043.0
2020-01-02 15:20:00,53.75,53.78,53.73,53.76,158968.0,46.5623,46.5883,46.545,46.571,158968.0
2020-01-02 15:25:00,53.75,53.77,53.74,53.75,152336.0,46.5623,46.5796,46.5536,46.5623,152336.0
2020-01-02 15:30:00,53.75,53.75,53.68,53.72,312383.0,46.5623,46.5623,46.5016,46.5363,312383.0
2020-01-02 15:35:00,53.72,53.73,53.67,53.67,316548.0,46.5363,46.545,46.493,46.493,316548.0
2020-01-02 15:40:00,53.68,53.7,53.66,53.68,214136.0,46.5016,46.519,46.4843,46.5016,214136.0
2020-01-02 15:45:00,53.68,53.72,53.65,53.69,374262.0,46.5016,46.5363,46.4757,46.5103,374262.0
2020-01-02 15:50:00,53.69,53.73,53.69,53.73,455658.0,46.5103,46.545,46.5103,46.545,455658.0
2020-01-02 15:55:00,53.73,53.77,53.7,53.77,827604.0,46.545,46.5796,46.519,46.5796,827604.0
2020-01-03 09:30:00,53.11,53.36,53.02,53.34,477916.0,46.0079,46.2244,45.9299,46.2071,477916.0
2020-01-03 09:35:00,53.35,53.39,52.9,52.97,468727.0,46.2158,46.2504,45.826,45.8866,468727.0
2020-01-03 09:40:00,52.97,53.07,52.96,53.03,285405.0,45.8866,45.9732,45.8779,45.9386,285405.0
2020-01-03 09:45:00,53.05,53.08,52.95,53.03,243820.0,45.9559,45.9819,45.8693,45.9386,243820.0
2020-01-03 09:50:00,53.03,53.13,53.03,53.11,339641.0,45.9386,46.0252,45.9386,46.0079,339641.0
2020-01-03 09:55:00,53.11,53.22,53.07,53.15,112254.0,46.0079,46.1032,45.9732,46.0425,112254.0
2020-01-03 10:00:00,53.15,53.15,52.95,52.96,205273.0,46.0425,46.0425,45.8693,45.8779,205273.0
2020-01-03 10:05:00,52.96,52.99,52.94,52.97,322736.0,45.8779,45.9039,45.8606,45.8866,322736.0
2020-01-03 10:10:00,52.97,53.07,52.94,53.06,117465.0,45.8866,45.9732,45.8606,45.9646,117465.0
2020-01-03 10:15:00,53.07,53.09,53.01,53.02,180891.0,45.9732,45.9905,45.9212,45.9299,180891.0
2020-01-03 10:20:00,53.03,53.07,53.0,53.07,79890.0,45.9386,45.9732,45.9126,45.9732,79890.0
2020-01-03 10:25:00,53.07,53.11,53.04,53.09,133270.0,45.9732,46.0079,45.9472,45.9905,133270.0
2020-01-03 10:30:00,53.09,53.12,53.05,53.11,140853.0,45.9905,46.0165,45.9559,46.0079,140853.0
2020-01-03 10:35:00,53.11,53.12,53.06,53.1,148831.0,46.0079,46.0165,45.9646,45.9992,148831.0
2020-01-03 10:40:00,53.1,53.11,53.05,53.1,194944.0,45.9992,46.0079,45.9559,45.9992,194944.0
2020-01-03 10:45:00,53.1,53.15,53.05,53.06,211478.0,45.9992,46.0425,45.9559,45.9646,211478.0
2020-01-03 10:50:00,53.06,53.09,53.0,53.08,152878.0,45.9646,45.9905,45.9126,45.9819,152878.0
2020-01-03 10:55:00,53.08,53.12,53.02,53.1,229033.0,45.9819,46.0165,45.9299,45.9992,229033.0
2020-01-03 11:00:00,53.1,53.14,53.09,53.1,119709.0,45.9992,46.0339,45.9905,45.9992,119709.0
2020-01-03 11:05:00,53.1,53.14,53.08,53.1,76029.0,45.9992,46.0339,45.9819,45.9992,76029.0
2020-01-03 11:10:00,53.1,53.21,53.05,53.2,89929.0,45.9992,46.0945,45.9559,46.0858,89929.0
2020-01-03 11:15:00,53.21,53.25,53.18,53.23,125698.0,46.0945,46.1292,46.0685,46.1118,125698.0
2020-01-03 11:20:00,53.23,53.24,53.21,53.24,114661.0,46.1118,46.1205,46.0945,46.1205,114661.0
2020-01-03 11:25:00,53.24,53.31,53.24,53.28,80683.0,46.1205,46.1811,46.1205,46.1551,80683.0
2020-01-03 11:30:00,53.27,53.32,53.27,53.31,81469.0,46.1465,46.1898,46.1465,46.1811,81469.0
2020-01-03 11:35:00,53.31,53.38,53.29,53.35,64907.0,46.1811,46.2418,46.1638,46.2158,64907.0
2020-01-03 11:40:00,53.35,53.39,53.32,53.37,59636.0,46.2158,46.2504,46.1898,46.2331,59636.0
2020-01-03 11:45:00,53.37,53.41,53.36,53.37,111404.0,46.2331,46.2678,46.2244,46.2331,111404.0
2020-01-03 11:50:00,53.36,53.39,53.33,53.39,73166.0,46.2244,46.2504,46.1985,46.2504,73166.0
2020-01-03 11:55:00,53.38,53.39,53.32,53.33,70674.0,46.2418,46.2504,46.1898,46.1985,70674.0
2020-01-03 12:00:00,53.34,53.43,53.33,53.43,83670.0,46.2071,46.2851,46.1985,46.2851,83670.0
2020-01-03 12:05:00,53.43,53.46,53.4,53.42,106932.0,46.2851,46.3111,46.2591,46.2764,106932.0
2020-01-03 12:10:00,53.42,53.44,53.37,53.39,93144.0,46.2764,46.2937,46.2331,46.2504,93144.0
2020-01-03 12:15:00,53.39,53.46,53.38,53.41,108180.0,46.2504,46.3111,46.2418,46.2678,108180.0
2020-01-03 12:20:00,53.42,53.44,53.38,53.43,114255.0,46.2764,46.2937,46.2418,46.2851,114255.0
2020-01-03 12:25:00,53.42,53.48,53.42,53.47,67135.0,46.2764,46.3284,46.2764,46.3197,67135.0
2020-01-03 12:30:00,53.47,53.5,53.44,53.49,75922.0,46.3197,46.3457,46.2937,46.3371,75922.0
2020-01-03 12:35:00,53.49,53.56,53.49,53.55,87465.0,46.3371,46.3977,46.3371,46.389,87465.0
2020-01-03 12:40:00,53.55,53.57,53.52,53.55,73266.0,46.389,46.4064,46.363,46.389,73266.0
2020-01-03 12:45:00,53.55,53.55,53.5,53.52,85342.0,46.389,46.389,46.3457,46.363,85342.0
2020-01-03 12:50:00,53.52,53.57,53.51,53.55,44911.0,46.363,46.4064,46.3544,46.389,44911.0
2020-01-03 12:55:00,53.55,53.57,53.52,53.57,54842.0,46.389,46.4064,46.363,46.4064,54842.0
2020-01-03 13:00:00,53.56,53.6,53.56,53.57,84018.0,46.3977,46.4323,46.3977,46.4064,84018.0
2020-01-03 13:05:00,53.58,53.62,53.57,53.59,55881.0,46.415,46.4497,46.4064,46.4237,55881.0
2020-01-03 13:10:00,53.58,53.6,53.52,53.52,101242.0,46.415,46.4323,46.363,46.363,101242.0
2020-01-03 13:15:00,53.52,53.54,53.5,53.51,81780.0,46.363,46.3804,46.3457,46.3544,81780.0
2020-01-03 13:20:00,53.51,53.57,53.46,53.55,181420.0,46.3544,46.4064,46.3111,46.389,181420.0
2020-01-03 13:25:00,53.56,53.6,53.55,53.6,84967.0,46.3977,46.4323,46.389,46.4323,84967.0
2020-01-03 13:30:00,53.6,53.6,53.4,53.42,183597.0,46.4323,46.4323,46.2591,46.2764,183597.0
2020-01-03 13:35:00,53.42,53.43,53.26,53.38,184173.0,46.2764,46.2851,46.1378,46.2418,184173.0
2020-01-03 13:40:00,53.38,53.48,53.38,53.46,211140.0,46.2418,46.3284,46.2418,46.3111,211140.0
2020-01-03 13:45:00,53.45,53.5,53.43,53.47,66460.0,46.3024,46.3457,46.2851,46.3197,66460.0
2020-01-03 13:50:00,53.47,53.5,53.44,53.46,50698.0,46.3197,46.3457,46.2937,46.3111,50698.0
2020-01-03 13:55:00,53.45,53.51,53.45,53.5,88934.0,46.3024,46.3544,46.3024,46.3457,88934.0
2020-01-03 14:00:00,53.5,53.52,53.43,53.46,101163.0,46.3457,46.363,46.2851,46.3111,101163.0
2020-01-03 14:05:00,53.46,53.5,53.43,53.45,51269.0,46.3111,46.3457,46.2851,46.3024,51269.0
2020-01-03 14:10:00,53.44,53.46,53.39,53.4,56456.0,46.2937,46.3111,46.2504,46.2591,56456.0
2020-01-03 14:15:00,53.39,53.46,53.38,53.43,52351.0,46.2504,46.3111,46.2418,46.2851,52351.0
2020-01-03 14:20:00,53.43,53.44,53.37,53.4,72951.0,46.2851,46.2937,46.2331,46.2591,72951.0
2020-01-03 14:25:00,53.39,53.42,53.36,53.4,95218.0,46.2504,46.2764,46.2244,46.2591,95218.0
2020-01-03 14:30:00,53.39,53.41,53.36,53.38,69231.0,46.2504,46.2678,46.2244,46.2418,69231.0
2020-01-03 14:35:00,53.38,53.43,53.36,53.43,82114.0,46.2418,46.2851,46.2244,46.2851,82114.0
2020-01-03 14:40:00,53.43,53.48,53.41,53.48,119270.0,46.2851,46.3284,46.2678,46.3284,119270.0
2020-01-03 14:45:00,53.48,53.49,53.45,53.47,76909.0,46.3284,46.3371,46.3024,46.3197,76909.0
2020-01-03 14:50:00,53.46,53.5,53.45,53.48,77347.0,46.3111,46.3457,46.3024,46.3284,77347.0
2020-01-03 14:55:00,53.49,53.51,53.47,53.48,80032.0,46.3371,46.3544,46.3197,46.3284,80032.0
2020-01-03 15:00:00,53.48,53.55,53.46,53.53,153098.0,46.3284,46.389,46.3111,46.3717,153098.0
2020-01-03 15:05:00,53.54,53.54,53.47,53.51,95593.0,46.3804,46.3804,46.3197,46.3544,95593.0
2020-01-03 15:10:00,53.51,53.51,53.46,53.49,104135.0,46.3544,46.3544,46.3111,46.3371,104135.0
2020-01-03 15:15:00,53.49,53.49,53.43,53.45,85996.0,46.3371,46.3371,46.2851,46.3024,85996.0
2020-01-03 15:20:00,53.45,53.48,53.4,53.43,100263.0,46.3024,46.3284,46.2591,46.2851,100263.0
2020-01-03 15:25:00,53.43,53.45,53.42,53.43,67076.0,46.2851,46.3024,46.2764,46.2851,67076.0
2020-01-03 15:30:00,53.43,53.44,53.35,53.41,175093.0,46.2851,46.2937,46.2158,46.2678,175093.0
2020-01-03 15:35:00,53.41,53.44,53.37,53.37,134261.0,46.2678,46.2937,46.2331,46.2331,134261.0
2020-01-03 15:40:00,53.37,53.42,53.36,53.39,164066.0,46.2331,46.2764,46.2244,46.2504,164066.0
2020-01-03 15:45:00,53.39,53.45,53.35,53.39,412584.0,46.2504,46.3024,46.2158,46.2504,412584.0
2020-01-03 15:50:00,53.39,53.48,53.37,53.42,275181.0,46.2504,46.3284,46.2331,46.2764,275181.0
2020-01-03 15:55:00,53.43,53.47,53.38,53.41,1431595.0,46.2851,46.3197,46.2418,46.2678,1431595.0
2020-01-06 09:30:00,52.74,52.95,52.72,52.84,521250.0,45.6874,45.8693,45.67,45.774,521250.0
2020-01-06 09:35:00,52.86,52.99,52.82,52.96,183232.0,45.7913,45.9039,45.7567,45.8779,183232.0
2020-01-06 09:40:00,52.97,53.07,52.93,53.01,198500.0,45.8866,45.9732,45.8519,45.9212,198500.0
2020-01-06 09:45:00,53.0,53.1,52.99,53.04,175160.0,45.9126,45.9992,45.9039,45.9472,175160.0
2020-01-06 09:50:00,53.04,53.06,52.91,52.97,242606.0,45.9472,45.9646,45.8346,45.8866,242606.0
2020-01-06 09:55:00,52.97,53.0,52.91,52.92,108439.0,45.8866,45.9126,45.8346,45.8433,108439.0
2020-01-06 10:00:00,52.93,52.98,52.9,52.98,128028.0,45.8519,45.8953,45.826,45.8953,128028.0
2020-01-06 10:05:00,52.98,53.02,52.94,52.97,117623.0,45.8953,45.9299,45.8606,45.8866,117623.0
2020-01-06 10:10:00,52.97,53.01,52.9,52.93,98413.0,45.8866,45.9212,45.826,45.8519,98413.0
2020-01-06 10:15:00,52.93,52.97,52.89,52.97,93342.0,45.8519,45.8866,45.8173,45.8866,93342.0
2020-01-06 10:20:00,52.97,53.01,52.95,52.98,125725.0,45.8866,45.9212,45.8693,45.8953,125725.0
2020-01-06 10:25:00,52.98,53.1,52.97,53.1,110930.0,45.8953,45.9992,45.8866,45.9992,110930.0
2020-01-06 10:30:00,53.1,53.14,53.05,53.05,106643.0,45.9992,46.0339,45.9559,45.9559,106643.0
2020-01-06 10:35:00,53.06,53.09,53.02,53.08,118162.0,45.9646,45.9905,45.9299,45.9819,118162.0
2020-01-06 10:40:00,53.09,53.14,53.07,53.12,87739.0,45.9905,46.0339,45.9732,46.0165,87739.0
2020-01-06 10:45:00,53.12,53.15,53.1,53.11,97091.0,46.0165,46.0425,45.9992,46.0079,97091.0
2020-01-06 10:50:00,53.11,53.14,53.09,53.11,100815.0,46.0079,46.0339,45.9905,46.0079,100815.0
2020-01-06 10:55:00,53.12,53.13,53.05,53.05,114499.0,46.0165,46.0252,45.9559,45.9559,114499.0
2020-01-06 11:00:00,53.06,53.08,53.02,53.04,120492.0,45.9646,45.9819,45.9299,45.9472,120492.0
2020-01-06 11:05:00,53.05,53.11,53.03,53.1,89927.0,45.9559,46.0079,45.9386,45.9992,89927.0
2020-01-06 11:10:00,53.1,53.19,53.09,53.19,122722.0,45.9992,46.0772,45.9905,46.0772,122722.0
2020-01-06 11:15:00,53.19,53.2,53.13,53.14,112284.0,46.0772,46.0858,46.0252,46.0339,112284.0
2020-01-06 11:20:00,53.14,53.16,53.11,53.14,72541.0,46.0339,46.0512,46.0079,46.0339,72541.0
2020-01-06 11:25:00,53.14,53.14,53.08,53.11,125404.0,46.0339,46.0339,45.9819,46.0079,125404.0
2020-01-06 11:30:00,53.11,53.2,53.1,53.16,131594.0,46.0079,46.0858,45.9992,46.0512,131594.0
2020-01-06 11:35:00,53.16,53.18,53.14,53.17,67964.0,46.0512,46.0685,46.0339,46.0598,67964.0
2020-01-06 11:40:00,53.17,53.17,53.14,53.15,69462.0,46.0598,46.0598,46.0339,46.0425,69462.0
2020-01-06 11:45:00,53.16,53.16,53.12,53.12,64807.0,46.0512,46.0512,46.0165,46.0165,64807.0
2020-01-06 11:50:00,53.12,53.13,53.08,53.09,71586.0,46.0165,46.0252,45.9819,45.9905,71586.0
2020-01-06 11:55:00,53.1,53.11,53.09,53.1,49898.0,45.9992,46.0079,45.9905,45.9992,49898.0
2020-01-06 12:00:00,53.1,53.12,53.08,53.12,86533.0,45.9992,46.0165,45.9819,46.0165,86533.0
2020-01-06 12:05:00,53.11,53.12,53.1,53.11,78084.0,46.0079,46.0165,45.9992,46.0079,78084.0
2020-01-06 12:10:00,53.12,53.17,53.11,53.13,135144.0,46.0165,46.0598,46.0079,46.0252,135144.0
2020-01-06 12:15:00,53.12,53.14,53.11,53.14,62552.0,46.0165,46.0339,46.0079,46.0339,62552.0
2020-01-06 12:20:00,53.13,53.13,53.1,53.12,45879.0,46.0252,46.0252,45.9992,46.0165,45879.0
2020-01-06 12:25:00,53.11,53.14,53.09,53.12,63170.0,46.0079,46.0339,45.9905,46.0165,63170.0
2020-01-06 12:30:00,53.12,53.14,53.12,53.13,27696.0,46.0165,46.0339,46.0165,46.0252,27696.0
2020-01-06 12:35:00,53.13,53.16,53.13,53.14,82253.0,46.0252,46.0512,46.0252,46.0339,82253.0
2020-01-06 12:40:00,53.15,53.18,53.14,53.17,104382.0,46.0425,46.0685,46.0339,46.0598,104382.0
2020-01-06 12:45:00,53.17,53.18,53.09,53.09,75507.0,46.0598,46.0685,45.9905,45.9905,75507.0
2020-01-06 12:50:00,53.09,53.12,53.08,53.1,87518.0,45.9905,46.0165,45.9819,45.9992,87518.0
2020-01-06 12:55:00,53.1,53.12,53.08,53.1,63480.0,45.9992,46.0165,45.9819,45.9992,63480.0
2020-01-06 13:00:00,53.11,53.12,53.09,53.11,74543.0,46.0079,46.0165,45.9905,46.0079,74543.0
2020-01-06 13:05:00,53.11,53.17,53.11,53.15,119930.0,46.0079,46.0598,46.0079,46.0425,119930.0
2020-01-06 13:10:00,53.15,53.15,53.11,53.12,74976.0,46.0425,46.0425,46.0079,46.0165,74976.0
2020-01-06 13:15:00,53.12,53.15,53.11,53.12,70306.0,46.0165,46.0425,46.0079,46.0165,70306.0
2020-01-06 13:20:00,53.11,53.14,53.1,53.14,94660.0,46.0079,46.0339,45.9992,46.0339,94660.0
2020-01-06 13:25:00,53.14,53.16,53.13,53.16,71409.0,46.0339,46.0512,46.0252,46.0512,71409.0
2020-01-06 13:30:00,53.16,53.17,53.13,53.13,73166.0,46.0512,46.0598,46.0252,46.0252,73166.0
2020-01-06 13:35:00,53.13,53.17,53.12,53.16,64498.0,46.0252,46.0598,46.0165,46.0512,64498.0
2020-01-06 13:40:00,53.16,53.16,53.12,53.12,50739.0,46.0512,46.0512,46.0165,46.0165,50739.0
2020-01-06 13:45:00,53.13,53.14,53.11,53.14,42854.0,46.0252,46.0339,46.0079,46.0339,42854.0
2020-01-06 13:50:00,53.13,53.14,53.12,53.12,45086.0,46.0252,46.0339,46.0165,46.0165,45086.0
2020-01-06 13:55:00,53.13,53.13,53.1,53.12,62230.0,46.0252,46.0252,45.9992,46.0165,62230.0
2020-01-06 14:00:00,53.12,53.12,53.08,53.09,68821.0,46.0165,46.0165,45.9819,45.9905,68821.0
2020-01-06 14:05:00,53.1,53.11,53.07,53.1,84184.0,45.9992,46.0079,45.9732,45.9992,84184.0
2020-01-06 14:10:00,53.1,53.13,53.09,53.11,93339.0,45.9992,46.0252,45.9905,46.0079,93339.0
2020-01-06 14:15:00,53.11,53.12,53.07,53.08,84710.0,46.0079,46.0165,45.9732,45.9819,84710.0
2020-01-06 14:20:00,53.08,53.09,53.03,53.04,124210.0,45.9819,45.9905,45.9386,45.9472,124210.0
2020-01-06 14:25:00,53.04,53.04,53.01,53.03,136845.0,45.9472,45.9472,45.9212,45.9386,136845.0
2020-01-06 14:30:00,53.03,53.05,53.01,53.05,105893.0,45.9386,45.9559,45.9212,45.9559,105893.0
2020-01-06 14:35:00,53.05,53.05,53.03,53.03,80510.0,45.9559,45.9559,45.9386,45.9386,80510.0
2020-01-06 14:40:00,53.03,53.05,53.02,53.03,76882.0,45.9386,45.9559,45.9299,45.9386,76882.0
2020-01-06 14:45:00,53.03,53.03,53.0,53.02,100373.0,45.9386,45.9386,45.9126,45.9299,100373.0
2020-01-06 14:50:00,53.02,53.03,53.01,53.02,88842.0,45.9299,45.9386,45.9212,45.9299,88842.0
2020-01-06 14:55:00,53.02,53.03,53.0,53.02,128460.0,45.9299,45.9386,45.9126,45.9299,128460.0
2020-01-06 15:00:00,53.02,53.05,53.01,53.03,118370.0,45.9299,45.9559,45.9212,45.9386,118370.0
2020-01-06 15:05:00,53.03,53.03,53.01,53.01,57504.0,45.9386,45.9386,45.9212,45.9212,57504.0
2020-01-06 15:10:00,53.01,53.02,53.0,53.02,170778.0,45.9212,45.9299,45.9126,45.9299,170778.0
2020-01-06 15:15:00,53.02,53.05,53.01,53.05,130968.0,45.9299,45.9559,45.9212,45.9559,130968.0
2020-01-06 15:20:00,53.05,53.05,53.02,53.04,119880.0,45.9559,45.9559,45.9299,45.9472,119880.0
2020-01-06 15:25:00,53.05,53.05,53.0,53.01,171593.0,45.9559,45.9559,45.9126,45.9212,171593.0
2020-01-06 15:30:00,53.01,53.02,53.0,53.01,228537.0,45.9212,45.9299,45.9126,45.9212,228537.0
2020-01-06 15:35:00,53.0,53.02,52.99,53.01,231261.0,45.9126,45.9299,45.9039,45.9212,231261.0
2020-01-06 15:40:00,53.01,53.01,52.99,53.0,216387.0,45.9212,45.9212,45.9039,45.9126,216387.0
2020-01-06 15:45:00,53.0,53.04,52.99,53.04,272523.0,45.9126,45.9472,45.9039,45.9472,272523.0
2020-01-06 15:50:00,53.04,53.09,53.03,53.07,364532.0,45.9472,45.9905,45.9386,45.9732,364532.0
2020-01-06 15:55:00,53.06,53.11,53.02,53.1,986625.0,45.9646,46.0079,45.9299,45.9992,986625.0
2020-01-07 09:30:00,53.05,53.05,52.84,53.0,412280.0,45.9559,45.9559,45.774,45.9126,412280.0
2020-01-07 09:35:00,53.0,53.0,52.92,52.94,206518.0,45.9126,45.9126,45.8433,45.8606,206518.0
2020-01-07 09:40:00,52.94,52.96,52.86,52.89,135521.0,45.8606,45.8779,45.7913,45.8173,135521.0
2020-01-07 09:45:00,52.88,52.93,52.85,52.88,119781.0,45.8086,45.8519,45.7826,45.8086,119781.0
2020-01-07 09:50:00,52.88,52.9,52.83,52.86,129826.0,45.8086,45.826,45.7653,45.7913,129826.0
2020-01-07 09:55:00,52.86,52.86,52.81,52.85,117409.0,45.7913,45.7913,45.748,45.7826,117409.0
2020-01-07 10:00:00,52.85,52.89,52.81,52.86,156177.0,45.7826,45.8173,45.748,45.7913,156177.0
2020-01-07 10:05:00,52.86,52.87,52.82,52.83,75806.0,45.7913,45.8,45.7567,45.7653,75806.0
2020-01-07 10:10:00,52.84,52.86,52.82,52.83,127279.0,45.774,45.7913,45.7567,45.7653,127279.0
2020-01-07 10:15:00,52.84,52.87,52.81,52.82,111327.0,45.774,45.8,45.748,45.7567,111327.0
2020-01-07 10:20:00,52.82,52.86,52.8,52.8,202182.0,45.7567,45.7913,45.7393,45.7393,202182.0
2020-01-07 10:25:00,52.81,52.84,52.75,52.83,125747.0,45.748,45.774,45.696,45.7653,125747.0
2020-01-07 10:30:00,52.84,52.88,52.8,52.87,153246.0,45.774,45.8086,45.7393,45.8,153246.0
2020-01-07 10:35:00,52.87,52.9,52.86,52.88,62462.0,45.8,45.826,45.7913,45.8086,62462.0
2020-01-07 10:40:00,52.88,52.89,52.82,52.86,150754.0,45.8086,45.8173,45.7567,45.7913,150754.0
2020-01-07 10:45:00,52.87,52.89,52.84,52.86,93949.0,45.8,45.8173,45.774,45.7913,93949.0
2020-01-07 10:50:00,52.87,52.88,52.83,52.88,67094.0,45.8,45.8086,45.7653,45.8086,67094.0
2020-01-07 10:55:00,52.89,52.91,52.86,52.88,94892.0,45.8173,45.8346,45.7913,45.8086,94892.0
2020-01-07 11:00:00,52.88,52.93,52.87,52.91,166732.0,45.8086,45.8519,45.8,45.8346,166732.0
2020-01-07 11:05:00,52.91,52.92,52.88,52.88,72299.0,45.8346,45.8433,45.8086,45.8086,72299.0
2020-01-07 11:10:00,52.88,52.93,52.88,52.9,107088.0,45.8086,45.8519,45.8086,45.826,107088.0
2020-01-07 11:15:00,52.9,52.91,52.86,52.89,135242.0,45.826,45.8346,45.7913,45.8173,135242.0
2020-01-07 11:20:00,52.89,52.9,52.83,52.86,106204.0,45.8173,45.826,45.7653,45.7913,106204.0
2020-01-07 11:25:00,52.86,52.88,52.85,52.87,102199.0,45.7913,45.8086,45.7826,45.8,102199.0
2020-01-07 11:30:00,52.87,52.88,52.8,52.8,178655.0,45.8,45.8086,45.7393,45.7393,178655.0
2020-01-07 11:35:00,52.8,52.81,52.76,52.79,95102.0,45.7393,45.748,45.7047,45.7307,95102.0
2020-01-07 11:40:00,52.79,52.8,52.77,52.78,76133.0,45.7307,45.7393,45.7133,45.722,76133.0
2020-01-07 11:45:00,52.78,52.81,52.75,52.76,124084.0,45.722,45.748,45.696,45.7047,124084.0
2020-01-07 11:50:00,52.76,52.76,52.7,52.71,104004.0,45.7047,45.7047,45.6527,45.6614,104004.0
2020-01-07 11:55:00,52.71,52.72,52.67,52.68,169340.0,45.6614,45.67,45.6267,45.6354,169340.0
2020-01-07 12:00:00,52.68,52.71,52.68,52.69,127841.0,45.6354,45.6614,45.6354,45.644,127841.0
2020-01-07 12:05:00,52.68,52.69,52.62,52.63,107914.0,45.6354,45.644,45.5834,45.5921,107914.0
2020-01-07 12:10:00,52.63,52.65,52.61,52.62,208880.0,45.5921,45.6094,45.5747,45.5834,208880.0
2020-01-07 12:15:00,52.63,52.64,52.62,52.64,81618.0,45.5921,45.6007,45.5834,45.6007,81618.0
2020-01-07 12:20:00,52.64,52.65,52.63,52.64,78083.0,45.6007,45.6094,45.5921,45.6007,78083.0
2020-01-07 12:25:00,52.64,52.64,52.61,52.62,77987.0,45.6007,45.6007,45.5747,45.5834,77987.0
2020-01-07 12:30:00,52.62,52.62,52.56,52.57,83541.0,45.5834,45.5834,45.5314,45.5401,83541.0
2020-01-07 12:35:00,52.57,52.58,52.53,52.54,83191.0,45.5401,45.5487,45.5054,45.5141,83191.0
2020-01-07 12:40:00,52.53,52.57,52.52,52.54,125196.0,45.5054,45.5401,45.4968,45.5141,125196.0
2020-01-07 12:45:00,52.54,52.55,52.51,52.51,64513.0,45.5141,45.5228,45.4881,45.4881,64513.0
2020-01-07 12:50:00,52.51,52.52,52.51,52.51,77860.0,45.4881,45.4968,45.4881,45.4881,77860.0
2020-01-07 12:55:00,52.51,52.55,52.51,52.54,77032.0,45.4881,45.5228,45.4881,45.5141,77032.0
2020-01-07 13:00:00,52.54,52.56,52.53,52.55,101188.0,45.5141,45.5314,45.5054,45.5228,101188.0
2020-01-07 13:05:00,52.55,52.56,52.52,52.55,156236.0,45.5228,45.5314,45.4968,45.5228,156236.0
2020-01-07 13:10:00,52.54,52.55,52.52,52.55,117222.0,45.5141,45.5228,45.4968,45.5228,117222.0
2020-01-07 13:15:00,52.55,52.56,52.54,52.55,91625.0,45.5228,45.5314,45.5141,45.5228,91625.0
2020-01-07 13:20:00,52.56,52.58,52.55,52.58,105069.0,45.5314,45.5487,45.5228,45.5487,105069.0
2020-01-07 13:25:00,52.57,52.58,52.53,52.54,101308.0,45.5401,45.5487,45.5054,45.5141,101308.0
2020-01-07 13:30:00,52.54,52.55,52.53,52.54,59825.0,45.5141,45.5228,45.5054,45.5141,59825.0
2020-01-07 13:35:00,52.54,52.55,52.52,52.52,57054.0,45.5141,45.5228,45.4968,45.4968,57054.0
2020-01-07 13:40:00,52.52,52.54,52.47,52.47,258950.0,45.4968,45.5141,45.4535,45.4535,258950.0
2020-01-07 13:45:00,52.48,52.53,52.47,52.52,96342.0,45.4621,45.5054,45.4535,45.4968,96342.0
2020-01-07 13:50:00,52.53,52.56,52.5,52.55,151903.0,45.5054,45.5314,45.4794,45.5228,151903.0
2020-01-07 13:55:00,52.55,52.57,52.53,52.55,137436.0,45.5228,45.5401,45.5054,45.5228,137436.0
2020-01-07 14:00:00,52.55,52.59,52.55,52.59,114324.0,45.5228,45.5574,45.5228,45.5574,114324.0
2020-01-07 14:05:00,52.59,52.61,52.58,52.61,147235.0,45.5574,45.5747,45.5487,45.5747,147235.0
2020-01-07 14:10:00,52.61,52.61,52.58,52.59,95139.0,45.5747,45.5747,45.5487,45.5574,95139.0
2020-01-07 14:15:00,52.59,52.64,52.57,52.64,169810.0,45.5574,45.6007,45.5401,45.6007,169810.0
2020-01-07 14:20:00,52.64,52.67,52.63,52.66,124393.0,45.6007,45.6267,45.5921,45.618,124393.0
2020-01-07 14:25:00,52.66,52.69,52.66,52.67,132236.0,45.618,45.644,45.618,45.6267,132236.0
2020-01-07 14:30:00,52.68,52.7,52.66,52.7,85574.0,45.6354,45.6527,45.618,45.6527,85574.0
2020-01-07 14:35:00,52.7,52.72,52.67,52.67,106915.0,45.6527,45.67,45.6267,45.6267,106915.0
2020-01-07 14:40:00,52.68,52.68,52.65,52.66,108359.0,45.6354,45.6354,45.6094,45.618,108359.0
2020-01-07 14:45:00,52.66,52.67,52.63,52.65,120771.0,45.618,45.6267,45.5921,45.6094,120771.0
2020-01-07 14:50:00,52.66,52.66,52.63,52.63,70700.0,45.618,45.618,45.5921,45.5921,70700.0
2020-01-07 14:55:00,52.64,52.71,52.62,52.7,266259.0,45.6007,45.6614,45.5834,45.6527,266259.0
2020-01-07 15:00:00,52.71,52.76,52.69,52.73,120681.0,45.6614,45.7047,45.644,45.6787,120681.0
2020-01-07 15:05:00,52.73,52.77,52.73,52.76,64759.0,45.6787,45.7133,45.6787,45.7047,64759.0
2020-01-07 15:10:00,52.77,52.79,52.75,52.79,81005.0,45.7133,45.7307,45.696,45.7307,81005.0
2020-01-07 15:15:00,52.79,52.82,52.77,52.8,121403.0,45.7307,45.7567,45.7133,45.7393,121403.0
2020-01-07 15:20:00,52.8,52.81,52.79,52.79,63036.0,45.7393,45.748,45.7307,45.7307,63036.0
2020-01-07 15:25:00,52.79,52.81,52.79,52.8,69224.0,45.7307,45.748,45.7307,45.7393,69224.0
2020-01-07 15:30:00,52.8,52.82,52.77,52.78,180457.0,45.7393,45.7567,45.7133,45.722,180457.0
2020-01-07 15:35:00,52.78,52.79,52.74,52.75,143986.0,45.722,45.7307,45.6874,45.696,143986.0
2020-01-07 15:40:00,52.75,52.77,52.73,52.77,101531.0,45.696,45.7133,45.6787,45.7133,101531.0
2020-01-07 15:45:00,52.76,52.77,52.73,52.75,186550.0,45.7047,45.7133,45.6787,45.696,186550.0
2020-01-07 15:50:00,52.74,52.75,52.68,52.72,269427.0,45.6874,45.696,45.6354,45.67,269427.0
2020-01-07 15:55:00,52.72,52.73,52.64,52.65,600878.0,45.67,45.6787,45.6007,45.6094,600878.0
2020-01-08 09:30:00,52.84,53.09,52.81,53.06,334209.0,45.774,45.9905,45.748,45.9646,334209.0
2020-01-08 09:35:00,53.06,53.19,53.03,53.11,176477.0,45.9646,46.0772,45.9386,46.0079,176477.0
2020-01-08 09:40:00,53.1,53.14,53.06,53.14,146889.0,45.9992,46.0339,45.9646,46.0339,146889.0
2020-01-08 09:45:00,53.15,53.17,53.0,53.02,267836.0,46.0425,46.0598,45.9126,45.9299,267836.0
2020-01-08 09:50:00,53.02,53.04,52.98,53.01,123752.0,45.9299,45.9472,45.8953,45.9212,123752.0
2020-01-08 09:55:00,53.02,53.06,52.99,53.0,116699.0,45.9299,45.9646,45.9039,45.9126,116699.0
2020-01-08 10:00:00,53.0,53.09,53.0,53.07,213395.0,45.9126,45.9905,45.9126,45.9732,213395.0
2020-01-08 10:05:00,53.07,53.07,53.0,53.05,153432.0,45.9732,45.9732,45.9126,45.9559,153432.0
2020-01-08 10:10:00,53.05,53.15,53.05,53.1,145819.0,45.9559,46.0425,45.9559,45.9992,145819.0
2020-01-08 10:15:00,53.11,53.16,53.05,53.06,103476.0,46.0079,46.0512,45.9559,45.9646,103476.0
2020-01-08 10:20:00,53.06,53.08,52.98,52.98,105528.0,45.9646,45.9819,45.8953,45.8953,105528.0
2020-01-08 10:25:00,52.99,53.03,52.98,53.01,63489.0,45.9039,45.9386,45.8953,45.9212,63489.0
2020-01-08 10:30:00,53.01,53.03,52.97,53.03,75764.0,45.9212,45.9386,45.8866,45.9386,75764.0
2020-01-08 10:35:00,53.03,53.08,53.01,53.06,116048.0,45.9386,45.9819,45.9212,45.9646,116048.0
2020-01-08 10:40:00,53.07,53.1,53.01,53.03,67603.0,45.9732,45.9992,45.9212,45.9386,67603.0
2020-01-08 10:45:00,53.03,53.07,53.01,53.04,91410.0,45.9386,45.9732,45.9212,45.9472,91410.0
2020-01-08 10:50:00,53.04,53.04,52.99,53.0,106339.0,45.9472,45.9472,45.9039,45.9126,106339.0
2020-01-08 10:55:00,53.01,53.02,52.95,53.0,334706.0,45.9212,45.9299,45.8693,45.9126,334706.0
2020-01-08 11:00:00,53.01,53.03,52.97,52.99,155713.0,45.9212,45.9386,45.8866,45.9039,155713.0
2020-01-08 11:05:00,52.99,53.02,52.97,53.01,174930.0,45.9039,45.9299,45.8866,45.9212,174930.0
2020-01-08 11:10:00,53.01,53.02,52.97,52.98,154304.0,45.9212,45.9299,45.8866,45.8953,154304.0
2020-01-08 11:15:00,52.98,53.0,52.97,52.98,60367.0,45.8953,45.9126,45.8866,45.8953,60367.0
2020-01-08 11:20:00,52.98,52.99,52.91,52.91,86236.0,45.8953,45.9039,45.8346,45.8346,86236.0
2020-01-08 11:25:00,52.91,53.01,52.85,52.98,232626.0,45.8346,45.9212,45.7826,45.8953,232626.0
2020-01-08 11:30:00,52.98,52.98,52.87,52.91,157755.0,45.8953,45.8953,45.8,45.8346,157755.0
2020-01-08 11:35:00,52.91,53.03,52.91,53.02,207559.0,45.8346,45.9386,45.8346,45.9299,207559.0
2020-01-08 11:40:00,53.03,53.19,53.0,53.18,257148.0,45.9386,46.0772,45.9126,46.0685,257148.0
2020-01-08 11:45:00,53.18,53.26,53.15,53.25,169103.0,46.0685,46.1378,46.0425,46.1292,169103.0
2020-01-08 11:50:00,53.25,53.33,53.23,53.33,117360.0,46.1292,46.1985,46.1118,46.1985,117360.0
2020-01-08 11:55:00,53.33,53.33,53.24,53.25,94295.0,46.1985,46.1985,46.1205,46.1292,94295.0
2020-01-08 12:00:00,53.26,53.32,53.25,53.29,87207.0,46.1378,46.1898,46.1292,46.1638,87207.0
2020-01-08 12:05:00,53.28,53.3,53.23,53.28,77958.0,46.1551,46.1725,46.1118,46.1551,77958.0
2020-01-08 12:10:00,53.29,53.29,53.21,53.22,61131.0,46.1638,46.1638,46.0945,46.1032,61131.0
2020-01-08 12:15:00,53.22,53.26,53.22,53.23,64596.0,46.1032,46.1378,46.1032,46.1118,64596.0
2020-01-08 12:20:00,53.23,53.24,53.2,53.2,79475.0,46.1118,46.1205,46.0858,46.0858,79475.0
2020-01-08 12:25:00,53.2,53.26,53.2,53.23,140190.0,46.0858,46.1378,46.0858,46.1118,140190.0
2020-01-08 12:30:00,53.23,53.27,53.21,53.27,52481.0,46.1118,46.1465,46.0945,46.1465,52481.0
2020-01-08 12:35:00,53.26,53.27,53.24,53.25,70386.0,46.1378,46.1465,46.1205,46.1292,70386.0
2020-01-08 12:40:00,53.25,53.25,53.22,53.22,65773.0,46.1292,46.1292,46.1032,46.1032,65773.0
2020-01-08 12:45:00,53.23,53.24,53.2,53.22,157680.0,46.1118,46.1205,46.0858,46.1032,157680.0
2020-01-08 12:50:00,53.22,53.22,53.18,53.22,179061.0,46.1032,46.1032,46.0685,46.1032,179061.0
2020-01-08 12:55:00,53.22,53.25,53.21,53.23,99040.0,46.1032,46.1292,46.0945,46.1118,99040.0
2020-01-08 13:00:00,53.22,53.26,53.21,53.25,45551.0,46.1032,46.1378,46.0945,46.1292,45551.0
2020-01-08 13:05:00,53.25,53.28,53.24,53.26,35372.0,46.1292,46.1551,46.1205,46.1378,35372.0
2020-01-08 13:10:00,53.26,53.28,53.25,53.27,45876.0,46.1378,46.1551,46.1292,46.1465,45876.0
2020-01-08 13:15:00,53.27,53.31,53.26,53.3,46939.0,46.1465,46.1811,46.1378,46.1725,46939.0
2020-01-08 13:20:00,53.3,53.32,53.28,53.29,82616.0,46.1725,46.1898,46.1551,46.1638,82616.0
2020-01-08 13:25:00,53.29,53.29,53.25,53.28,60866.0,46.1638,46.1638,46.1292,46.1551,60866.0
2020-01-08 13:30:00,53.29,53.29,53.25,53.25,58402.0,46.1638,46.1638,46.1292,46.1292,58402.0
2020-01-08 13:35:00,53.26,53.28,53.24,53.28,87712.0,46.1378,46.1551,46.1205,46.1551,87712.0
2020-01-08 13:40:00,53.28,53.28,53.25,53.26,43022.0,46.1551,46.1551,46.1292,46.1378,43022.0
2020-01-08 13:45:00,53.26,53.26,53.24,53.24,56964.0,46.1378,46.1378,46.1205,46.1205,56964.0
2020-01-08 13:50:00,53.24,53.25,53.18,53.19,88846.0,46.1205,46.1292,46.0685,46.0772,88846.0
2020-01-08 13:55:00,53.18,53.2,53.14,53.15,195878.0,46.0685,46.0858,46.0339,46.0425,195878.0
2020-01-08 14:00:00,53.15,53.17,53.13,53.14,135585.0,46.0425,46.0598,46.0252,46.0339,135585.0
2020-01-08 14:05:00,53.14,53.17,53.13,53.15,88870.0,46.0339,46.0598,46.0252,46.0425,88870.0
2020-01-08 14:10:00,53.15,53.15,53.11,53.11,64836.0,46.0425,46.0425,46.0079,46.0079,64836.0
2020-01-08 14:15:00,53.12,53.12,53.08,53.09,145380.0,46.0165,46.0165,45.9819,45.9905,145380.0
2020-01-08 14:20:00,53.09,53.11,53.08,53.09,220014.0,45.9905,46.0079,45.9819,45.9905,220014.0
2020-01-08 14:25:00,53.09,53.1,53.05,53.05,196253.0,45.9905,45.9992,45.9559,45.9559,196253.0
2020-01-08 14:30:00,53.05,53.09,53.04,53.09,151478.0,45.9559,45.9905,45.9472,45.9905,151478.0
2020-01-08 14:35:00,53.08,53.11,53.07,53.09,150496.0,45.9819,46.0079,45.9732,45.9905,150496.0
2020-01-08 14:40:00,53.08,53.11,53.07,53.1,102263.0,45.9819,46.0079,45.9732,45.9992,102263.0
2020-01-08 14:45:00,53.1,53.15,53.09,53.13,331372.0,45.9992,46.0425,45.9905,46.0252,331372.0
2020-01-08 14:50:00,53.13,53.15,53.09,53.09,149735.0,46.0252,46.0425,45.9905,45.9905,149735.0
2020-01-08 14:55:00,53.09,53.11,53.09,53.1,138740.0,45.9905,46.0079,45.9905,45.9992,138740.0
2020-01-08 15:00:00,53.1,53.11,53.03,53.07,197121.0,45.9992,46.0079,45.9386,45.9732,197121.0
2020-01-08 15:05:00,53.07,53.1,53.06,53.09,178240.0,45.9732,45.9992,45.9646,45.9905,178240.0
2020-01-08 15:10:00,53.09,53.11,53.06,53.1,164324.0,45.9905,46.0079,45.9646,45.9992,164324.0
2020-01-08 15:15:00,53.1,53.13,53.08,53.1,182947.0,45.9992,46.0252,45.9819,45.9992,182947.0
2020-01-08 15:20:00,53.11,53.11,53.08,53.08,163356.0,46.0079,46.0079,45.9819,45.9819,163356.0
2020-01-08 15:25:00,53.08,53.11,53.04,53.06,200724.0,45.9819,46.0079,45.9472,45.9646,200724.0
2020-01-08 15:30:00,53.07,53.11,53.04,53.07,186395.0,45.9732,46.0079,45.9472,45.9732,186395.0
2020-01-08 15:35:00,53.07,53.09,53.04,53.09,118092.0,45.9732,45.9905,45.9472,45.9905,118092.0
2020-01-08 15:40:00,53.08,53.1,53.06,53.06,144105.0,45.9819,45.9992,45.9646,45.9646,144105.0
2020-01-08 15:45:00,53.07,53.07,52.83,52.83,805098.0,45.9732,45.9732,45.7653,45.7653,805098.0
2020-01-08 15:50:00,52.83,52.94,52.82,52.87,547847.0,45.7653,45.8606,45.7567,45.8,547847.0
2020-01-08 15:55:00,52.87,52.9,52.79,52.81,1324281.0,45.8,45.826,45.7307,45.748,1324281.0
2020-01-09 09:30:00,53.2,53.2,52.99,52.99,427763.0,46.0858,46.0858,45.9039,45.9039,427763.0
2020-01-09 09:35:00,52.99,52.99,52.77,52.83,266699.0,45.9039,45.9039,45.7133,45.7653,266699.0
2020-01-09 09:40:00,52.84,52.84,52.73,52.77,182477.0,45.774,45.774,45.6787,45.7133,182477.0
2020-01-09 09:45:00,52.77,52.78,52.7,52.73,205580.0,45.7133,45.722,45.6527,45.6787,205580.0
2020-01-09 09:50:00,52.74,52.81,52.73,52.77,461280.0,45.6874,45.748,45.6787,45.7133,461280.0
2020-01-09 09:55:00,52.77,52.78,52.71,52.77,134446.0,45.7133,45.722,45.6614,45.7133,134446.0
2020-01-09 10:00:00,52.77,52.78,52.65,52.72,281369.0,45.7133,45.722,45.6094,45.67,281369.0
2020-01-09 10:05:00,52.72,52.74,52.68,52.69,168719.0,45.67,45.6874,45.6354,45.644,168719.0
2020-01-09 10:10:00,52.69,52.75,52.69,52.72,121152.0,45.644,45.696,45.644,45.67,121152.0
2020-01-09 10:15:00,52.72,52.72,52.68,52.69,97928.0,45.67,45.67,45.6354,45.644,97928.0
2020-01-09 10:20:00,52.7,52.74,52.67,52.68,345530.0,45.6527,45.6874,45.6267,45.6354,345530.0
2020-01-09 10:25:00,52.68,52.72,52.67,52.72,173538.0,45.6354,45.67,45.6267,45.67,173538.0
2020-01-09 10:30:00,52.71,52.72,52.67,52.69,227238.0,45.6614,45.67,45.6267,45.644,227238.0
2020-01-09 10:35:00,52.69,52.71,52.66,52.7,480716.0,45.644,45.6614,45.618,45.6527,480716.0
2020-01-09 10:40:00,52.7,52.71,52.66,52.66,225542.0,45.6527,45.6614,45.618,45.618,225542.0
2020-01-09 10:45:00,52.66,52.69,52.63,52.64,276106.0,45.618,45.644,45.5921,45.6007,276106.0
2020-01-09 10:50:00,52.64,52.7,52.64,52.69,231817.0,45.6007,45.6527,45.6007,45.644,231817.0
2020-01-09 10:55:00,52.68,52.69,52.62,52.63,152086.0,45.6354,45.644,45.5834,45.5921,152086.0
2020-01-09 11:00:00,52.63,52.63,52.59,52.59,118000.0,45.5921,45.5921,45.5574,45.5574,118000.0
2020-01-09 11:05:00,52.6,52.61,52.55,52.56,138855.0,45.5661,45.5747,45.5228,45.5314,138855.0
2020-01-09 11:10:00,52.57,52.58,52.54,52.55,440710.0,45.5401,45.5487,45.5141,45.5228,440710.0
2020-01-09 11:15:00,52.55,52.58,52.52,52.57,390680.0,45.5228,45.5487,45.4968,45.5401,390680.0
2020-01-09 11:20:00,52.57,52.58,52.52,52.54,230642.0,45.5401,45.5487,45.4968,45.5141,230642.0
2020-01-09 11:25:00,52.53,52.54,52.48,52.53,172952.0,45.5054,45.5141,45.4621,45.5054,172952.0
2020-01-09 11:30:00,52.53,52.56,52.51,52.52,356863.0,45.5054,45.5314,45.4881,45.4968,356863.0
2020-01-09 11:35:00,52.53,52.58,52.52,52.56,150115.0,45.5054,45.5487,45.4968,45.5314,150115.0
2020-01-09 11:40:00,52.56,52.6,52.52,52.57,172912.0,45.5314,45.5661,45.4968,45.5401,172912.0
2020-01-09 11:45:00,52.58,52.64,52.57,52.62,427042.0,45.5487,45.6007,45.5401,45.5834,427042.0
2020-01-09 11:50:00,52.62,52.64,52.58,52.62,259525.0,45.5834,45.6007,45.5487,45.5834,259525.0
2020-01-09 11:55:00,52.62,52.63,52.56,52.62,234495.0,45.5834,45.5921,45.5314,45.5834,234495.0
2020-01-09 12:00:00,52.62,52.64,52.58,52.58,178372.0,45.5834,45.6007,45.5487,45.5487,178372.0
2020-01-09 12:05:00,52.58,52.62,52.57,52.57,91246.0,45.5487,45.5834,45.5401,45.5401,91246.0
2020-01-09 12:10:00,52.58,52.61,52.56,52.58,140239.0,45.5487,45.5747,45.5314,45.5487,140239.0
2020-01-09 12:15:00,52.58,52.59,52.53,52.57,148798.0,45.5487,45.5574,45.5054,45.5401,148798.0
2020-01-09 12:20:00,52.57,52.57,52.52,52.53,114332.0,45.5401,45.5401,45.4968,45.5054,114332.0
2020-01-09 12:25:00,52.54,52.55,52.53,52.55,74873.0,45.5141,45.5228,45.5054,45.5228,74873.0
2020-01-09 12:30:00,52.54,52.55,52.51,52.52,140009.0,45.5141,45.5228,45.4881,45.4968,140009.0
2020-01-09 12:35:00,52.52,52.58,52.51,52.55,109734.0,45.4968,45.5487,45.4881,45.5228,109734.0
2020-01-09 12:40:00,52.55,52.6,52.54,52.57,151131.0,45.5228,45.5661,45.5141,45.5401,151131.0
2020-01-09 12:45:00,52.58,52.59,52.56,52.59,104858.0,45.5487,45.5574,45.5314,45.5574,104858.0
2020-01-09 12:50:00,52.59,52.64,52.58,52.62,145524.0,45.5574,45.6007,45.5487,45.5834,145524.0
2020-01-09 12:55:00,52.63,52.68,52.62,52.67,233481.0,45.5921,45.6354,45.5834,45.6267,233481.0
2020-01-09 13:00:00,52.67,52.68,52.61,52.65,163610.0,45.6267,45.6354,45.5747,45.6094,163610.0
2020-01-09 13:05:00,52.66,52.67,52.64,52.65,92651.0,45.618,45.6267,45.6007,45.6094,92651.0
2020-01-09 13:10:00,52.65,52.68,52.64,52.66,138979.0,45.6094,45.6354,45.6007,45.618,138979.0
2020-01-09 13:15:00,52.66,52.68,52.6,52.63,156382.0,45.618,45.6354,45.5661,45.5921,156382.0
2020-01-09 13:20:00,52.64,52.65,52.59,52.6,91077.0,45.6007,45.6094,45.5574,45.5661,91077.0
2020-01-09 13:25:00,52.6,52.64,52.59,52.61,72733.0,45.5661,45.6007,45.5574,45.5747,72733.0
2020-01-09 13:30:00,52.62,52.64,52.59,52.61,112735.0,45.5834,45.6007,45.5574,45.5747,112735.0
2020-01-09 13:35:00,52.6,52.61,52.58,52.61,63009.0,45.5661,45.5747,45.5487,45.5747,63009.0
2020-01-09 13:40:00,52.61,52.62,52.59,52.6,75753.0,45.5747,45.5834,45.5574,45.5661,75753.0
2020-01-09 13:45:00,52.59,52.61,52.57,52.59,95630.0,45.5574,45.5747,45.5401,45.5574,95630.0
2020-01-09 13:50:00,52.58,52.63,52.58,52.6,116411.0,45.5487,45.5921,45.5487,45.5661,116411.0
2020-01-09 13:55:00,52.61,52.64,52.59,52.62,82189.0,45.5747,45.6007,45.5574,45.5834,82189.0
2020-01-09 14:00:00,52.62,52.67,52.61,52.64,105256.0,45.5834,45.6267,45.5747,45.6007,105256.0
2020-01-09 14:05:00,52.65,52.69,52.64,52.69,78057.0,45.6094,45.644,45.6007,45.644,78057.0
2020-01-09 14:10:00,52.69,52.72,52.67,52.7,177854.0,45.644,45.67,45.6267,45.6527,177854.0
2020-01-09 14:15:00,52.7,52.71,52.68,52.69,103370.0,45.6527,45.6614,45.6354,45.644,103370.0
2020-01-09 14:20:00,52.68,52.71,52.64,52.66,116655.0,45.6354,45.6614,45.6007,45.618,116655.0
2020-01-09 14:25:00,52.66,52.68,52.66,52.68,154081.0,45.618,45.6354,45.618,45.6354,154081.0
2020-01-09 14:30:00,52.68,52.72,52.67,52.72,106304.0,45.6354,45.67,45.6267,45.67,106304.0
2020-01-09 14:35:00,52.71,52.77,52.71,52.76,144089.0,45.6614,45.7133,45.6614,45.7047,144089.0
2020-01-09 14:40:00,52.76,52.79,52.73,52.73,97401.0,45.7047,45.7307,45.6787,45.6787,97401.0
2020-01-09 14:45:00,52.73,52.75,52.67,52.72,198690.0,45.6787,45.696,45.6267,45.67,198690.0
2020-01-09 14:50:00,52.72,52.72,52.66,52.68,87528.0,45.67,45.67,45.618,45.6354,87528.0
2020-01-09 14:55:00,52.67,52.71,52.66,52.69,81650.0,45.6267,45.6614,45.618,45.644,81650.0
2020-01-09 15:00:00,52.69,52.69,52.65,52.66,103705.0,45.644,45.644,45.6094,45.618,103705.0
2020-01-09 15:05:00,52.66,52.68,52.64,52.64,84242.0,45.618,45.6354,45.6007,45.6007,84242.0
2020-01-09 15:10:00,52.64,52.66,52.63,52.65,118008.0,45.6007,45.618,45.5921,45.6094,118008.0
2020-01-09 15:15:00,52.65,52.68,52.64,52.64,136529.0,45.6094,45.6354,45.6007,45.6007,136529.0
2020-01-09 15:20:00,52.64,52.68,52.64,52.66,237515.0,45.6007,45.6354,45.6007,45.618,237515.0
2020-01-09 15:25:00,52.66,52.67,52.63,52.66,193555.0,45.618,45.6267,45.5921,45.618,193555.0
2020-01-09 15:30:00,52.66,52.68,52.65,52.67,193077.0,45.618,45.6354,45.6094,45.6267,193077.0
2020-01-09 15:35:00,52.66,52.68,52.64,52.66,230392.0,45.618,45.6354,45.6007,45.618,230392.0
2020-01-09 15:40:00,52.67,52.67,52.63,52.66,231359.0,45.6267,45.6267,45.5921,45.618,231359.0
2020-01-09 15:45:00,52.65,52.67,52.61,52.63,244119.0,45.6094,45.6267,45.5747,45.5921,244119.0
2020-01-09 15:50:00,52.62,52.66,52.61,52.64,437160.0,45.5834,45.618,45.5747,45.6007,437160.0
2020-01-09 15:55:00,52.64,52.74,52.62,52.72,1095378.0,45.6007,45.6874,45.5834,45.67,1095378.0
2020-01-10 09:30:00,52.79,52.8,52.64,52.76,359071.0,45.7307,45.7393,45.6007,45.7047,359071.0
2020-01-10 09:35:00,52.75,52.77,52.64,52.7,228232.0,45.696,45.7133,45.6007,45.6527,228232.0
2020-01-10 09:40:00,52.7,52.72,52.64,52.64,160623.0,45.6527,45.67,45.6007,45.6007,160623.0
2020-01-10 09:45:00,52.64,52.7,52.61,52.7,158602.0,45.6007,45.6527,45.5747,45.6527,158602.0
2020-01-10 09:50:00,52.71,52.75,52.67,52.68,340003.0,45.6614,45.696,45.6267,45.6354,340003.0
2020-01-10 09:55:00,52.67,52.69,52.62,52.69,215694.0,45.6267,45.644,45.5834,45.644,215694.0
2020-01-10 10:00:00,52.68,52.77,52.67,52.73,154192.0,45.6354,45.7133,45.6267,45.6787,154192.0
2020-01-10 10:05:00,52.73,52.86,52.72,52.84,223476.0,45.6787,45.7913,45.67,45.774,223476.0
2020-01-10 10:10:00,52.83,52.85,52.77,52.82,136571.0,45.7653,45.7826,45.7133,45.7567,136571.0
2020-01-10 10:15:00,52.82,52.85,52.78,52.79,190556.0,45.7567,45.7826,45.722,45.7307,190556.0
2020-01-10 10:20:00,52.79,52.84,52.78,52.83,179961.0,45.7307,45.774,45.722,45.7653,179961.0
2020-01-10 10:25:00,52.82,52.88,52.82,52.84,146917.0,45.7567,45.8086,45.7567,45.774,146917.0
2020-01-10 10:30:00,52.85,52.85,52.78,52.82,176805.0,45.7826,45.7826,45.722,45.7567,176805.0
2020-01-10 10:35:00,52.83,52.83,52.8,52.83,91581.0,45.7653,45.7653,45.7393,45.7653,91581.0
2020-01-10 10:40:00,52.83,52.85,52.8,52.83,227092.0,45.7653,45.7826,45.7393,45.7653,227092.0
2020-01-10 10:45:00,52.82,52.87,52.77,52.78,118708.0,45.7567,45.8,45.7133,45.722,118708.0
2020-01-10 10:50:00,52.79,52.81,52.75,52.8,60933.0,45.7307,45.748,45.696,45.7393,60933.0
2020-01-10 10:55:00,52.81,52.82,52.77,52.79,76175.0,45.748,45.7567,45.7133,45.7307,76175.0
2020-01-10 11:00:00,52.8,52.82,52.74,52.78,289665.0,45.7393,45.7567,45.6874,45.722,289665.0
2020-01-10 11:05:00,52.78,52.84,52.78,52.82,95372.0,45.722,45.774,45.722,45.7567,95372.0
2020-01-10 11:10:00,52.81,52.83,52.78,52.8,106060.0,45.748,45.7653,45.722,45.7393,106060.0
2020-01-10 11:15:00,52.8,52.82,52.79,52.81,82091.0,45.7393,45.7567,45.7307,45.748,82091.0
2020-01-10 11:20:00,52.82,52.85,52.79,52.82,94667.0,45.7567,45.7826,45.7307,45.7567,94667.0
2020-01-10 11:25:00,52.82,52.84,52.77,52.8,90063.0,45.7567,45.774,45.7133,45.7393,90063.0
2020-01-10 11:30:00,52.8,52.82,52.78,52.8,153850.0,45.7393,45.7567,45.722,45.7393,153850.0
2020-01-10 11:35:00,52.8,52.83,52.79,52.82,139353.0,45.7393,45.7653,45.7307,45.7567,139353.0
2020-01-10 11:40:00,52.82,52.83,52.78,52.81,105307.0,45.7567,45.7653,45.722,45.748,105307.0
2020-01-10 11:45:00,52.81,52.83,52.73,52.73,134360.0,45.748,45.7653,45.6787,45.6787,134360.0
2020-01-10 11:50:00,52.73,52.8,52.73,52.77,85294.0,45.6787,45.7393,45.6787,45.7133,85294.0
2020-01-10 11:55:00,52.78,52.79,52.75,52.78,71150.0,45.722,45.7307,45.696,45.722,71150.0
2020-01-10 12:00:00,52.77,52.82,52.77,52.81,133384.0,45.7133,45.7567,45.7133,45.748,133384.0
2020-01-10 12:05:00,52.81,52.83,52.73,52.74,189564.0,45.748,45.7653,45.6787,45.6874,189564.0
2020-01-10 12:10:00,52.74,52.79,52.73,52.78,96772.0,45.6874,45.7307,45.6787,45.722,96772.0
2020-01-10 12:15:00,52.79,52.79,52.74,52.77,140371.0,45.7307,45.7307,45.6874,45.7133,140371.0
2020-01-10 12:20:00,52.77,52.78,52.74,52.78,99773.0,45.7133,45.722,45.6874,45.722,99773.0
2020-01-10 12:25:00,52.77,52.79,52.75,52.79,192743.0,45.7133,45.7307,45.696,45.7307,192743.0
2020-01-10 12:30:00,52.78,52.79,52.76,52.77,61276.0,45.722,45.7307,45.7047,45.7133,61276.0
2020-01-10 12:35:00,52.77,52.79,52.76,52.79,103269.0,45.7133,45.7307,45.7047,45.7307,103269.0
2020-01-10 12:40:00,52.79,52.8,52.78,52.78,34318.0,45.7307,45.7393,45.722,45.722,34318.0
2020-01-10 12:45:00,52.79,52.79,52.77,52.77,64077.0,45.7307,45.7307,45.7133,45.7133,64077.0
2020-01-10 12:50:00,52.77,52.81,52.77,52.8,63414.0,45.7133,45.748,45.7133,45.7393,63414.0
2020-01-10 12:55:00,52.8,52.81,52.76,52.78,89326.0,45.7393,45.748,45.7047,45.722,89326.0
2020-01-10 13:00:00,52.79,52.84,52.78,52.83,50728.0,45.7307,45.774,45.722,45.7653,50728.0
2020-01-10 13:05:00,52.83,52.87,52.81,52.87,77251.0,45.7653,45.8,45.748,45.8,77251.0
2020-01-10 13:10:00,52.87,52.88,52.85,52.88,84134.0,45.8,45.8086,45.7826,45.8086,84134.0
2020-01-10 13:15:00,52.88,52.89,52.85,52.87,117157.0,45.8086,45.8173,45.7826,45.8,117157.0
2020-01-10 13:20:00,52.86,52.87,52.85,52.87,43572.0,45.7913,45.8,45.7826,45.8,43572.0
2020-01-10 13:25:00,52.87,52.9,52.86,52.86,85499.0,45.8,45.826,45.7913,45.7913,85499.0
2020-01-10 13:30:00,52.87,52.88,52.86,52.87,61528.0,45.8,45.8086,45.7913,45.8,61528.0
2020-01-10 13:35:00,52.87,52.9,52.86,52.87,63332.0,45.8,45.826,45.7913,45.8,63332.0
2020-01-10 13:40:00,52.88,52.89,52.86,52.87,92118.0,45.8086,45.8173,45.7913,45.8,92118.0
2020-01-10 13:45:00,52.87,52.88,52.85,52.86,58142.0,45.8,45.8086,45.7826,45.7913,58142.0
2020-01-10 13:50:00,52.86,52.87,52.84,52.86,69968.0,45.7913,45.8,45.774,45.7913,69968.0
2020-01-10 13:55:00,52.87,52.89,52.85,52.86,72330.0,45.8,45.8173,45.7826,45.7913,72330.0
2020-01-10 14:00:00,52.85,52.85,52.82,52.84,63270.0,45.7826,45.7826,45.7567,45.774,63270.0
2020-01-10 14:05:00,52.84,52.84,52.79,52.82,89404.0,45.774,45.774,45.7307,45.7567,89404.0
2020-01-10 14:10:00,52.82,52.82,52.77,52.78,72722.0,45.7567,45.7567,45.7133,45.722,72722.0
2020-01-10 14:15:00,52.77,52.84,52.77,52.83,73677.0,45.7133,45.774,45.7133,45.7653,73677.0
2020-01-10 14:20:00,52.82,52.83,52.81,52.82,52425.0,45.7567,45.7653,45.748,45.7567,52425.0
2020-01-10 14:25:00,52.81,52.82,52.8,52.81,44067.0,45.748,45.7567,45.7393,45.748,44067.0
2020-01-10 14:30:00,52.81,52.82,52.78,52.79,84097.0,45.748,45.7567,45.722,45.7307,84097.0
2020-01-10 14:35:00,52.79,52.8,52.74,52.75,73472.0,45.7307,45.7393,45.6874,45.696,73472.0
2020-01-10 14:40:00,52.76,52.77,52.71,52.72,60058.0,45.7047,45.7133,45.6614,45.67,60058.0
2020-01-10 14:45:00,52.72,52.72,52.67,52.69,132739.0,45.67,45.67,45.6267,45.644,132739.0
2020-01-10 14:50:00,52.69,52.7,52.66,52.69,113359.0,45.644,45.6527,45.618,45.644,113359.0
2020-01-10 14:55:00,52.69,52.72,52.67,52.71,121817.0,45.644,45.67,45.6267,45.6614,121817.0
2020-01-10 15:00:00,52.71,52.71,52.66,52.7,118447.0,45.6614,45.6614,45.618,45.6527,118447.0
2020-01-10 15:05:00,52.69,52.69,52.65,52.68,66740.0,45.644,45.644,45.6094,45.6354,66740.0
2020-01-10 15:10:00,52.68,52.69,52.63,52.64,68298.0,45.6354,45.644,45.5921,45.6007,68298.0
2020-01-10 15:15:00,52.63,52.64,52.6,52.62,103568.0,45.5921,45.6007,45.5661,45.5834,103568.0
2020-01-10 15:20:00,52.62,52.65,52.61,52.64,81963.0,45.5834,45.6094,45.5747,45.6007,81963.0
2020-01-10 15:25:00,52.64,52.65,52.61,52.63,77317.0,45.6007,45.6094,45.5747,45.5921,77317.0
2020-01-10 15:30:00,52.63,52.63,52.53,52.54,148666.0,45.5921,45.5921,45.5054,45.5141,148666.0
2020-01-10 15:35:00,52.53,52.56,52.52,52.53,114531.0,45.5054,45.5314,45.4968,45.5054,114531.0
2020-01-10 15:40:00,52.53,52.54,52.48,52.51,326460.0,45.5054,45.5141,45.4621,45.4881,326460.0
2020-01-10 15:45:00,52.52,52.57,52.5,52.51,210685.0,45.4968,45.5401,45.4794,45.4881,210685.0
2020-01-10 15:50:00,52.5,52.57,52.49,52.55,308765.0,45.4794,45.5401,45.4708,45.5228,308765.0
2020-01-10 15:55:00,52.55,52.56,52.48,52.5,995102.0,45.5228,45.5314,45.4621,45.4794,995102.0
2020-01-13 09:30:00,52.5,52.5,52.22,52.27,672252.0,45.4794,45.4794,45.2369,45.2802,672252.0
2020-01-13 09:35:00,52.26,52.27,52.15,52.18,279114.0,45.2715,45.2802,45.1762,45.2022,279114.0
2020-01-13 09:40:00,52.17,52.18,51.98,52.05,516349.0,45.1936,45.2022,45.029,45.0896,516349.0
2020-01-13 09:45:00,52.05,52.06,51.95,51.97,321592.0,45.0896,45.0983,45.003,45.0203,321592.0
2020-01-13 09:50:00,51.98,52.01,51.92,51.92,433047.0,45.029,45.055,44.977,44.977,433047.0
2020-01-13 09:55:00,51.93,52.01,51.92,52.0,276806.0,44.9857,45.055,44.977,45.0463,276806.0
2020-01-13 10:00:00,52.0,52.02,51.93,51.94,381823.0,45.0463,45.0636,44.9857,44.9943,381823.0
2020-01-13 10:05:00,51.94,51.97,51.88,51.9,257911.0,44.9943,45.0203,44.9424,44.9597,257911.0
2020-01-13 10:10:00,51.9,51.93,51.86,51.9,367734.0,44.9597,44.9857,44.925,44.9597,367734.0
2020-01-13 10:15:00,51.9,51.93,51.86,51.91,209753.0,44.9597,44.9857,44.925,44.9683,209753.0
2020-01-13 10:20:00,51.91,51.97,51.89,51.96,238111.0,44.9683,45.0203,44.951,45.0117,238111.0
2020-01-13 10:25:00,51.95,51.96,51.92,51.93,204901.0,45.003,45.0117,44.977,44.9857,204901.0
2020-01-13 10:30:00,51.94,51.94,51.9,51.91,327223.0,44.9943,44.9943,44.9597,44.9683,327223.0
2020-01-13 10:35:00,51.9,51.91,51.86,51.89,284486.0,44.9597,44.9683,44.925,44.951,284486.0
2020-01-13 10:40:00,51.88,51.93,51.87,51.91,251334.0,44.9424,44.9857,44.9337,44.9683,251334.0
2020-01-13 10:45:00,51.91,51.97,51.9,51.97,199595.0,44.9683,45.0203,44.9597,45.0203,199595.0
2020-01-13 10:50:00,51.97,51.97,51.85,51.91,355761.0,45.0203,45.0203,44.9164,44.9683,355761.0
2020-01-13 10:55:00,51.91,51.95,51.89,51.94,345064.0,44.9683,45.003,44.951,44.9943,345064.0
2020-01-13 11:00:00,51.94,51.95,51.89,51.91,192764.0,44.9943,45.003,44.951,44.9683,192764.0
2020-01-13 11:05:00,51.91,51.91,51.88,51.89,221899.0,44.9683,44.9683,44.9424,44.951,221899.0
2020-01-13 11:10:00,51.89,51.91,51.87,51.9,311198.0,44.951,44.9683,44.9337,44.9597,311198.0
2020-01-13 11:15:00,51.9,51.93,51.88,51.91,383484.0,44.9597,44.9857,44.9424,44.9683,383484.0
2020-01-13 11:20:00,51.91,51.91,51.88,51.9,215773.0,44.9683,44.9683,44.9424,44.9597,215773.0
2020-01-13 11:25:00,51.9,51.97,51.87,51.91,302026.0,44.9597,45.0203,44.9337,44.9683,302026.0
2020-01-13 11:30:00,51.91,51.93,51.86,51.89,557000.0,44.9683,44.9857,44.925,44.951,557000.0
2020-01-13 11:35:00,51.89,51.89,51.83,51.87,243302.0,44.951,44.951,44.899,44.9337,243302.0
2020-01-13 11:40:00,51.88,51.91,51.85,51.9,194980.0,44.9424,44.9683,44.9164,44.9597,194980.0
2020-01-13 11:45:00,51.91,51.92,51.87,51.9,616571.0,44.9683,44.977,44.9337,44.9597,616571.0
2020-01-13 11:50:00,51.91,52.01,51.88,51.98,1108216.0,44.9683,45.055,44.9424,45.029,1108216.0
2020-01-13 11:55:00,51.98,52.08,51.96,52.07,225238.0,45.029,45.1156,45.0117,45.1069,225238.0
2020-01-13 12:00:00,52.07,52.13,52.06,52.13,237720.0,45.1069,45.1589,45.0983,45.1589,237720.0
2020-01-13 12:05:00,52.13,52.18,52.1,52.17,372377.0,45.1589,45.2022,45.1329,45.1936,372377.0
2020-01-13 12:10:00,52.17,52.18,52.06,52.09,408046.0,45.1936,45.2022,45.0983,45.1243,408046.0
2020-01-13 12:15:00,52.09,52.1,52.07,52.09,147827.0,45.1243,45.1329,45.1069,45.1243,147827.0
2020-01-13 12:20:00,52.09,52.17,52.07,52.15,226026.0,45.1243,45.1936,45.1069,45.1762,226026.0
2020-01-13 12:25:00,52.14,52.15,52.12,52.13,91071.0,45.1676,45.1762,45.1503,45.1589,91071.0
2020-01-13 12:30:00,52.14,52.16,52.11,52.13,105368.0,45.1676,45.1849,45.1416,45.1589,105368.0
2020-01-13 12:35:00,52.12,52.13,52.04,52.05,225073.0,45.1503,45.1589,45.081,45.0896,225073.0
2020-01-13 12:40:00,52.06,52.07,52.03,52.04,107402.0,45.0983,45.1069,45.0723,45.081,107402.0
2020-01-13 12:45:00,52.04,52.06,52.03,52.04,129464.0,45.081,45.0983,45.0723,45.081,129464.0
2020-01-13 12:50:00,52.05,52.06,52.04,52.05,153254.0,45.0896,45.0983,45.081,45.0896,153254.0
2020-01-13 12:55:00,52.05,52.06,52.03,52.06,91145.0,45.0896,45.0983,45.0723,45.0983,91145.0
2020-01-13 13:00:00,52.06,52.09,52.05,52.05,97759.0,45.0983,45.1243,45.0896,45.0896,97759.0
2020-01-13 13:05:00,52.06,52.06,52.04,52.05,66086.0,45.0983,45.0983,45.081,45.0896,66086.0
2020-01-13 13:10:00,52.05,52.06,52.01,52.02,161472.0,45.0896,45.0983,45.055,45.0636,161472.0
2020-01-13 13:15:00,52.02,52.02,51.99,52.01,115055.0,45.0636,45.0636,45.0376,45.055,115055.0
2020-01-13 13:20:00,52.02,52.04,51.99,52.0,164835.0,45.0636,45.081,45.0376,45.0463,164835.0
2020-01-13 13:25:00,52.0,52.03,51.99,52.03,92622.0,45.0463,45.0723,45.0376,45.0723,92622.0
2020-01-13 13:30:00,52.03,52.03,52.01,52.01,164668.0,45.0723,45.0723,45.055,45.055,164668.0
2020-01-13 13:35:00,52.01,52.03,51.98,52.03,164151.0,45.055,45.0723,45.029,45.0723,164151.0
2020-01-13 13:40:00,52.03,52.06,52.02,52.06,119726.0,45.0723,45.0983,45.0636,45.0983,119726.0
2020-01-13 13:45:00,52.06,52.06,52.04,52.04,159000.0,45.0983,45.0983,45.081,45.081,159000.0
2020-01-13 13:50:00,52.04,52.06,52.04,52.05,148047.0,45.081,45.0983,45.081,45.0896,148047.0
2020-01-13 13:55:00,52.05,52.06,52.03,52.05,136721.0,45.0896,45.0983,45.0723,45.0896,136721.0
2020-01-13 14:00:00,52.05,52.09,52.04,52.09,103090.0,45.0896,45.1243,45.081,45.1243,103090.0
2020-01-13 14:05:00,52.08,52.11,52.07,52.08,198430.0,45.1156,45.1416,45.1069,45.1156,198430.0
2020-01-13 14:10:00,52.08,52.09,52.06,52.09,129083.0,45.1156,45.1243,45.0983,45.1243,129083.0
2020-01-13 14:15:00,52.08,52.1,52.06,52.1,147343.0,45.1156,45.1329,45.0983,45.1329,147343.0
2020-01-13 14:20:00,52.1,52.1,52.03,52.05,170492.0,45.1329,45.1329,45.0723,45.0896,170492.0
2020-01-13 14:25:00,52.05,52.1,52.04,52.1,81142.0,45.0896,45.1329,45.081,45.1329,81142.0
2020-01-13 14:30:00,52.1,52.13,52.09,52.11,128204.0,45.1329,45.1589,45.1243,45.1416,128204.0
2020-01-13 14:35:00,52.1,52.11,52.05,52.07,104121.0,45.1329,45.1416,45.0896,45.1069,104121.0
2020-01-13 14:40:00,52.06,52.08,52.04,52.05,107130.0,45.0983,45.1156,45.081,45.0896,107130.0
2020-01-13 14:45:00,52.05,52.1,52.04,52.09,111619.0,45.0896,45.1329,45.081,45.1243,111619.0
2020-01-13 14:50:00,52.09,52.1,52.07,52.1,149932.0,45.1243,45.1329,45.1069,45.1329,149932.0
2020-01-13 14:55:00,52.09,52.1,52.04,52.05,146978.0,45.1243,45.1329,45.081,45.0896,146978.0
2020-01-13 15:00:00,52.05,52.08,52.05,52.08,174720.0,45.0896,45.1156,45.0896,45.1156,174720.0
2020-01-13 15:05:00,52.08,52.09,52.06,52.09,161488.0,45.1156,45.1243,45.0983,45.1243,161488.0
2020-01-13 15:10:00,52.09,52.1,52.05,52.05,120970.0,45.1243,45.1329,45.0896,45.0896,120970.0
2020-01-13 15:15:00,52.05,52.06,52.02,52.05,170905.0,45.0896,45.0983,45.0636,45.0896,170905.0
2020-01-13 15:20:00,52.05,52.05,52.01,52.01,170799.0,45.0896,45.0896,45.055,45.055,170799.0
2020-01-13 15:25:00,52.01,52.06,51.99,52.05,201900.0,45.055,45.0983,45.0376,45.0896,201900.0
2020-01-13 15:30:00,52.05,52.08,52.04,52.04,380995.0,45.0896,45.1156,45.081,45.081,380995.0
2020-01-13 15:35:00,52.05,52.09,52.02,52.08,249505.0,45.0896,45.1243,45.0636,45.1156,249505.0
2020-01-13 15:40:00,52.08,52.09,52.06,52.07,291732.0,45.1156,45.1243,45.0983,45.1069,291732.0
2020-01-13 15:45:00,52.08,52.08,52.03,52.05,348619.0,45.1156,45.1156,45.0723,45.0896,348619.0
2020-01-13 15:50:00,52.05,52.08,52.02,52.08,652715.0,45.0896,45.1156,45.0636,45.1156,652715.0
2020-01-13 15:55:00,52.08,52.13,52.07,52.11,1122572.0,45.1156,45.1589,45.1069,45.1416,1122572.0
2020-01-14 09:30:00,50.23,50.49,49.93,49.97,2867421.0,43.513,43.7382,43.2531,43.2878,2867421.0
2020-01-14 09:35:00,49.98,50.4,49.83,50.27,1892948.0,43.2964,43.6603,43.1665,43.5477,1892948.0
2020-01-14 09:40:00,50.28,50.45,50.14,50.21,1101705.0,43.5563,43.7036,43.435,43.4957,1101705.0
2020-01-14 09:45:00,50.21,50.37,50.1,50.36,973336.0,43.4957,43.6343,43.4004,43.6256,973336.0
2020-01-14 09:50:00,50.36,50.5,50.32,50.47,796936.0,43.6256,43.7469,43.591,43.7209,796936.0
2020-01-14 09:55:00,50.47,50.73,50.43,50.64,986750.0,43.7209,43.9461,43.6863,43.8682,986750.0
2020-01-14 10:00:00,50.64,50.74,50.52,50.54,1095378.0,43.8682,43.9548,43.7642,43.7815,1095378.0
2020-01-14 10:05:00,50.53,50.58,50.4,50.44,1271088.0,43.7729,43.8162,43.6603,43.6949,1271088.0
2020-01-14 10:10:00,50.45,50.57,50.34,50.53,689458.0,43.7036,43.8075,43.6083,43.7729,689458.0
2020-01-14 10:15:00,50.53,50.6,50.43,50.5,706085.0,43.7729,43.8335,43.6863,43.7469,706085.0
2020-01-14 10:20:00,50.5,50.52,50.33,50.44,507325.0,43.7469,43.7642,43.5996,43.6949,507325.0
2020-01-14 10:25:00,50.44,50.48,50.31,50.33,498778.0,43.6949,43.7296,43.5823,43.5996,498778.0
2020-01-14 10:30:00,50.34,50.34,50.26,50.3,585184.0,43.6083,43.6083,43.539,43.5736,585184.0
2020-01-14 10:35:00,50.3,50.42,50.18,50.19,1077799.0,43.5736,43.6776,43.4697,43.4783,1077799.0
2020-01-14 10:40:00,50.19,50.19,49.99,50.14,1244777.0,43.4783,43.4783,43.3051,43.435,1244777.0
2020-01-14 10:45:00,50.14,50.25,50.06,50.06,748585.0,43.435,43.5303,43.3657,43.3657,748585.0
2020-01-14 10:50:00,50.07,50.11,49.99,50.0,1564426.0,43.3744,43.409,43.3051,43.3138,1564426.0
2020-01-14 10:55:00,50.0,50.05,49.93,49.97,555035.0,43.3138,43.3571,43.2531,43.2878,555035.0
2020-01-14 11:00:00,49.97,50.02,49.96,50.0,334290.0,43.2878,43.3311,43.2791,43.3138,334290.0
2020-01-14 11:05:00,49.99,50.01,49.94,49.96,859885.0,43.3051,43.3224,43.2618,43.2791,859885.0
2020-01-14 11:10:00,49.96,50.14,49.95,50.12,518895.0,43.2791,43.435,43.2704,43.4177,518895.0
2020-01-14 11:15:00,50.12,50.2,50.1,50.15,459730.0,43.4177,43.487,43.4004,43.4437,459730.0
2020-01-14 11:20:00,50.15,50.18,50.09,50.13,418382.0,43.4437,43.4697,43.3917,43.4264,418382.0
2020-01-14 11:25:00,50.13,50.19,50.09,50.15,576106.0,43.4264,43.4783,43.3917,43.4437,576106.0
2020-01-14 11:30:00,50.15,50.15,49.98,50.11,519122.0,43.4437,43.4437,43.2964,43.409,519122.0
2020-01-14 11:35:00,50.11,50.12,50.03,50.05,383210.0,43.409,43.4177,43.3397,43.3571,383210.0
2020-01-14 11:40:00,50.05,50.1,50.04,50.09,336652.0,43.3571,43.4004,43.3484,43.3917,336652.0
2020-01-14 11:45:00,50.09,50.1,50.0,50.0,390830.0,43.3917,43.4004,43.3138,43.3138,390830.0
2020-01-14 11:50:00,50.01,50.1,50.0,50.07,281488.0,43.3224,43.4004,43.3138,43.3744,281488.0
2020-01-14 11:55:00,50.07,50.12,50.02,50.03,624603.0,43.3744,43.4177,43.3311,43.3397,624603.0
2020-01-14 12:00:00,50.03,50.04,50.0,50.01,288258.0,43.3397,43.3484,43.3138,43.3224,288258.0
2020-01-14 12:05:00,50.01,50.03,49.97,50.0,421270.0,43.3224,43.3397,43.2878,43.3138,421270.0
2020-01-14 12:10:00,49.99,50.01,49.97,49.98,291333.0,43.3051,43.3224,43.2878,43.2964,291333.0
2020-01-14 12:15:00,49.98,50.06,49.96,50.05,343810.0,43.2964,43.3657,43.2791,43.3571,343810.0
2020-01-14 12:20:00,50.05,50.06,49.99,50.02,579064.0,43.3571,43.3657,43.3051,43.3311,579064.0
2020-01-14 12:25:00,50.02,50.04,49.97,50.01,396252.0,43.3311,43.3484,43.2878,43.3224,396252.0
2020-01-14 12:30:00,50.02,50.03,49.98,50.02,423465.0,43.3311,43.3397,43.2964,43.3311,423465.0
2020-01-14 12:35:00,50.02,50.04,49.99,50.01,371068.0,43.3311,43.3484,43.3051,43.3224,371068.0
2020-01-14 12:40:00,50.01,50.02,49.99,49.99,293529.0,43.3224,43.3311,43.3051,43.3051,293529.0
2020-01-14 12:45:00,50.0,50.0,49.98,49.99,200331.0,43.3138,43.3138,43.2964,43.3051,200331.0
2020-01-14 12:50:00,49.99,50.0,49.97,49.98,258034.0,43.3051,43.3138,43.2878,43.2964,258034.0
2020-01-14 12:55:00,49.99,49.99,49.96,49.98,398572.0,43.3051,43.3051,43.2791,43.2964,398572.0
2020-01-14 13:00:00,49.98,50.0,49.95,49.96,307010.0,43.2964,43.3138,43.2704,43.2791,307010.0
2020-01-14 13:05:00,49.96,49.98,49.92,49.96,293847.0,43.2791,43.2964,43.2445,43.2791,293847.0
2020-01-14 13:10:00,49.96,49.97,49.94,49.95,171184.0,43.2791,43.2878,43.2618,43.2704,171184.0
2020-01-14 13:15:00,49.95,49.98,49.93,49.97,242849.0,43.2704,43.2964,43.2531,43.2878,242849.0
2020-01-14 13:20:00,49.98,49.98,49.93,49.95,343695.0,43.2964,43.2964,43.2531,43.2704,343695.0
2020-01-14 13:25:00,49.94,49.96,49.88,49.89,403398.0,43.2618,43.2791,43.2098,43.2185,403398.0
2020-01-14 13:30:00,49.9,49.92,49.87,49.9,545010.0,43.2271,43.2445,43.2011,43.2271,545010.0
2020-01-14 13:35:00,49.89,49.9,49.67,49.81,1116812.0,43.2185,43.2271,43.0279,43.1492,1116812.0
2020-01-14 13:40:00,49.82,49.83,49.75,49.78,344299.0,43.1578,43.1665,43.0972,43.1232,344299.0
2020-01-14 13:45:00,49.78,49.79,49.65,49.67,465468.0,43.1232,43.1318,43.0106,43.0279,465468.0
2020-01-14 13:50:00,49.68,49.7,49.62,49.63,330702.0,43.0365,43.0539,42.9846,42.9932,330702.0
2020-01-14 13:55:00,49.64,49.67,49.61,49.63,372611.0,43.0019,43.0279,42.9759,42.9932,372611.0
2020-01-14 14:00:00,49.62,49.7,49.6,49.69,580563.0,42.9846,43.0539,42.9672,43.0452,580563.0
2020-01-14 14:05:00,49.69,49.77,49.49,49.5,740264.0,43.0452,43.1145,42.872,42.8806,740264.0
2020-01-14 14:10:00,49.5,49.51,49.37,49.49,794406.0,42.8806,42.8893,42.768,42.872,794406.0
2020-01-14 14:15:00,49.49,49.62,49.49,49.59,378365.0,42.872,42.9846,42.872,42.9586,378365.0
2020-01-14 14:20:00,49.59,49.6,49.53,49.58,307724.0,42.9586,42.9672,42.9066,42.9499,307724.0
2020-01-14 14:25:00,49.58,49.65,49.57,49.64,323997.0,42.9499,43.0106,42.9413,43.0019,323997.0
2020-01-14 14:30:00,49.64,49.68,49.6,49.67,264868.0,43.0019,43.0365,42.9672,43.0279,264868.0
2020-01-14 14:35:00,49.67,49.68,49.63,49.66,341629.0,43.0279,43.0365,42.9932,43.0192,341629.0
2020-01-14 14:40:00,49.66,49.75,49.62,49.72,367363.0,43.0192,43.0972,42.9846,43.0712,367363.0
2020-01-14 14:45:00,49.71,49.78,49.7,49.77,290665.0,43.0625,43.1232,43.0539,43.1145,290665.0
2020-01-14 14:50:00,49.77,49.82,49.76,49.8,352468.0,43.1145,43.1578,43.1059,43.1405,352468.0
2020-01-14 14:55:00,49.8,49.81,49.73,49.76,415214.0,43.1405,43.1492,43.0799,43.1059,415214.0
2020-01-14 15:00:00,49.76,49.81,49.71,49.71,447084.0,43.1059,43.1492,43.0625,43.0625,447084.0
2020-01-14 15:05:00,49.71,49.73,49.65,49.69,508835.0,43.0625,43.0799,43.0106,43.0452,508835.0
2020-01-14 15:10:00,49.69,49.7,49.6,49.63,373873.0,43.0452,43.0539,42.9672,42.9932,373873.0
2020-01-14 15:15:00,49.61,49.66,49.6,49.61,415012.0,42.9759,43.0192,42.9672,42.9759,415012.0
2020-01-14 15:20:00,49.61,49.64,49.56,49.62,539171.0,42.9759,43.0019,42.9326,42.9846,539171.0
2020-01-14 15:25:00,49.61,49.62,49.53,49.55,422212.0,42.9759,42.9846,42.9066,42.9239,422212.0
2020-01-14 15:30:00,49.55,49.63,49.53,49.57,681283.0,42.9239,42.9932,42.9066,42.9413,681283.0
2020-01-14 15:35:00,49.57,49.58,49.42,49.45,671986.0,42.9413,42.9499,42.8113,42.8373,671986.0
2020-01-14 15:40:00,49.45,49.52,49.4,49.45,885388.0,42.8373,42.8979,42.794,42.8373,885388.0
2020-01-14 15:45:00,49.45,49.45,49.37,49.39,924427.0,42.8373,42.8373,42.768,42.7853,924427.0
2020-01-14 15:50:00,49.38,49.39,49.27,49.32,1511479.0,42.7767,42.7853,42.6814,42.7247,1511479.0
2020-01-14 15:55:00,49.32,49.35,49.25,49.3,2318456.0,42.7247,42.7507,42.6641,42.7074,2318456.0
2020-01-15 09:30:00,48.83,48.84,48.36,48.4,1981948.0,42.3002,42.3089,41.8931,41.9277,1981948.0
2020-01-15 09:35:00,48.4,48.54,48.3,48.37,1163274.0,41.9277,42.049,41.8411,41.9017,1163274.0
2020-01-15 09:40:00,48.37,48.41,48.26,48.3,885711.0,41.9017,41.9364,41.8064,41.8411,885711.0
2020-01-15 09:45:00,48.31,48.35,48.26,48.32,936323.0,41.8498,41.8844,41.8064,41.8584,936323.0
2020-01-15 09:50:00,48.32,48.44,48.32,48.38,830725.0,41.8584,41.9624,41.8584,41.9104,830725.0
2020-01-15 09:55:00,48.37,48.5,48.36,48.48,636776.0,41.9017,42.0143,41.8931,41.997,636776.0
2020-01-15 10:00:00,48.48,48.51,48.45,48.46,501371.0,41.997,42.023,41.971,41.9797,501371.0
2020-01-15 10:05:00,48.46,48.51,48.43,48.45,476629.0,41.9797,42.023,41.9537,41.971,476629.0
2020-01-15 10:10:00,48.45,48.47,48.3,48.34,871679.0,41.971,41.9884,41.8411,41.8757,871679.0
2020-01-15 10:15:00,48.34,48.43,48.33,48.43,461557.0,41.8757,41.9537,41.8671,41.9537,461557.0
2020-01-15 10:20:00,48.42,48.53,48.41,48.45,598781.0,41.945,42.0403,41.9364,41.971,598781.0
2020-01-15 10:25:00,48.45,48.6,48.44,48.5,816328.0,41.971,42.101,41.9624,42.0143,816328.0
2020-01-15 10:30:00,48.51,48.52,48.43,48.44,556294.0,42.023,42.0317,41.9537,41.9624,556294.0
2020-01-15 10:35:00,48.44,48.51,48.41,48.42,565629.0,41.9624,42.023,41.9364,41.945,565629.0
2020-01-15 10:40:00,48.43,48.46,48.36,48.37,589914.0,41.9537,41.9797,41.8931,41.9017,589914.0
2020-01-15 10:45:00,48.37,48.39,48.31,48.34,367264.0,41.9017,41.9191,41.8498,41.8757,367264.0
2020-01-15 10:50:00,48.34,48.38,48.32,48.36,422773.0,41.8757,41.9104,41.8584,41.8931,422773.0
2020-01-15 10:55:00,48.36,48.37,48.3,48.31,350186.0,41.8931,41.9017,41.8411,41.8498,350186.0
2020-01-15 11:00:00,48.32,48.35,48.29,48.33,407662.0,41.8584,41.8844,41.8324,41.8671,407662.0
2020-01-15 11:05:00,48.32,48.32,48.27,48.27,292001.0,41.8584,41.8584,41.8151,41.8151,292001.0
2020-01-15 11:10:00,48.27,48.29,48.22,48.23,418838.0,41.8151,41.8324,41.7718,41.7804,418838.0
2020-01-15 11:15:00,48.23,48.24,48.14,48.23,509685.0,41.7804,41.7891,41.7025,41.7804,509685.0
2020-01-15 11:20:00,48.22,48.28,48.22,48.27,418558.0,41.7718,41.8238,41.7718,41.8151,418558.0
2020-01-15 11:25:00,48.27,48.29,48.2,48.21,274256.0,41.8151,41.8324,41.7545,41.7631,274256.0
2020-01-15 11:30:00,48.21,48.24,48.19,48.21,263356.0,41.7631,41.7891,41.7458,41.7631,263356.0
2020-01-15 11:35:00,48.22,48.22,48.18,48.21,408960.0,41.7718,41.7718,41.7371,41.7631,408960.0
2020-01-15 11:40:00,48.21,48.28,48.2,48.26,371744.0,41.7631,41.8238,41.7545,41.8064,371744.0
2020-01-15 11:45:00,48.26,48.27,48.21,48.23,409155.0,41.8064,41.8151,41.7631,41.7804,409155.0
2020-01-15 11:50:00,48.23,48.29,48.23,48.23,225361.0,41.7804,41.8324,41.7804,41.7804,225361.0
2020-01-15 11:55:00,48.24,48.27,48.22,48.26,256062.0,41.7891,41.8151,41.7718,41.8064,256062.0
2020-01-15 12:00:00,48.26,48.26,48.2,48.26,520558.0,41.8064,41.8064,41.7545,41.8064,520558.0
2020-01-15 12:05:00,48.26,48.28,48.17,48.18,739475.0,41.8064,41.8238,41.7285,41.7371,739475.0
2020-01-15 12:10:00,48.18,48.24,48.17,48.23,461608.0,41.7371,41.7891,41.7285,41.7804,461608.0
2020-01-15 12:15:00,48.23,48.23,48.13,48.16,482775.0,41.7804,41.7804,41.6938,41.7198,482775.0
2020-01-15 12:20:00,48.16,48.23,48.15,48.23,276558.0,41.7198,41.7804,41.7111,41.7804,276558.0
2020-01-15 12:25:00,48.23,48.25,48.2,48.21,273559.0,41.7804,41.7978,41.7545,41.7631,273559.0
2020-01-15 12:30:00,48.21,48.28,48.2,48.22,441453.0,41.7631,41.8238,41.7545,41.7718,441453.0
2020-01-15 12:35:00,48.23,48.25,48.21,48.23,365434.0,41.7804,41.7978,41.7631,41.7804,365434.0
2020-01-15 12:40:00,48.24,48.27,48.21,48.22,177213.0,41.7891,41.8151,41.7631,41.7718,177213.0
2020-01-15 12:45:00,48.21,48.25,48.19,48.2,550669.0,41.7631,41.7978,41.7458,41.7545,550669.0
2020-01-15 12:50:00,48.2,48.22,48.16,48.18,296222.0,41.7545,41.7718,41.7198,41.7371,296222.0
2020-01-15 12:55:00,48.17,48.25,48.17,48.2,370666.0,41.7285,41.7978,41.7285,41.7545,370666.0
2020-01-15 13:00:00,48.2,48.24,48.16,48.17,287805.0,41.7545,41.7891,41.7198,41.7285,287805.0
2020-01-15 13:05:00,48.16,48.19,48.08,48.09,438527.0,41.7198,41.7458,41.6505,41.6592,438527.0
2020-01-15 13:10:00,48.09,48.12,48.04,48.12,656603.0,41.6592,41.6852,41.6159,41.6852,656603.0
2020-01-15 13:15:00,48.12,48.12,48.04,48.07,349925.0,41.6852,41.6852,41.6159,41.6418,349925.0
2020-01-15 13:20:00,48.08,48.08,48.03,48.06,305867.0,41.6505,41.6505,41.6072,41.6332,305867.0
2020-01-15 13:25:00,48.07,48.12,48.06,48.08,173375.0,41.6418,41.6852,41.6332,41.6505,173375.0
2020-01-15 13:30:00,48.07,48.08,48.01,48.01,351173.0,41.6418,41.6505,41.5899,41.5899,351173.0
2020-01-15 13:35:00,48.01,48.04,47.99,48.01,876918.0,41.5899,41.6159,41.5725,41.5899,876918.0
2020-01-15 13:40:00,48.01,48.03,47.99,48.02,228548.0,41.5899,41.6072,41.5725,41.5985,228548.0
2020-01-15 13:45:00,48.02,48.03,48.01,48.02,257206.0,41.5985,41.6072,41.5899,41.5985,257206.0
2020-01-15 13:50:00,48.02,48.04,48.0,48.02,637657.0,41.5985,41.6159,41.5812,41.5985,637657.0
2020-01-15 13:55:00,48.02,48.03,47.99,48.01,339401.0,41.5985,41.6072,41.5725,41.5899,339401.0
2020-01-15 14:00:00,48.01,48.03,47.98,48.01,205935.0,41.5899,41.6072,41.5639,41.5899,205935.0
2020-01-15 14:05:00,48.01,48.15,47.99,48.12,931885.0,41.5899,41.7111,41.5725,41.6852,931885.0
2020-01-15 14:10:00,48.13,48.14,48.06,48.09,359373.0,41.6938,41.7025,41.6332,41.6592,359373.0
2020-01-15 14:15:00,48.09,48.1,48.0,48.03,454385.0,41.6592,41.6678,41.5812,41.6072,454385.0
2020-01-15 14:20:00,48.04,48.09,48.02,48.08,285706.0,41.6159,41.6592,41.5985,41.6505,285706.0
2020-01-15 14:25:00,48.09,48.1,48.04,48.07,851311.0,41.6592,41.6678,41.6159,41.6418,851311.0
2020-01-15 14:30:00,48.07,48.12,48.06,48.1,391155.0,41.6418,41.6852,41.6332,41.6678,391155.0
2020-01-15 14:35:00,48.1,48.11,48.07,48.11,285829.0,41.6678,41.6765,41.6418,41.6765,285829.0
2020-01-15 14:40:00,48.11,48.13,48.09,48.13,301571.0,41.6765,41.6938,41.6592,41.6938,301571.0
2020-01-15 14:45:00,48.13,48.14,48.09,48.14,353677.0,41.6938,41.7025,41.6592,41.7025,353677.0
2020-01-15 14:50:00,48.13,48.14,48.11,48.13,248836.0,41.6938,41.7025,41.6765,41.6938,248836.0
2020-01-15 14:55:00,48.13,48.17,48.13,48.16,597260.0,41.6938,41.7285,41.6938,41.7198,597260.0
2020-01-15 15:00:00,48.15,48.22,48.15,48.16,491234.0,41.7111,41.7718,41.7111,41.7198,491234.0
2020-01-15 15:05:00,48.16,48.19,48.1,48.1,290404.0,41.7198,41.7458,41.6678,41.6678,290404.0
2020-01-15 15:10:00,48.11,48.11,48.05,48.09,528602.0,41.6765,41.6765,41.6245,41.6592,528602.0
2020-01-15 15:15:00,48.09,48.1,48.06,48.09,264506.0,41.6592,41.6678,41.6332,41.6592,264506.0
2020-01-15 15:20:00,48.08,48.09,48.05,48.05,246438.0,41.6505,41.6592,41.6245,41.6245,246438.0
2020-01-15 15:25:00,48.05,48.06,48.03,48.05,546956.0,41.6245,41.6332,41.6072,41.6245,546956.0
2020-01-15 15:30:00,48.05,48.07,48.03,48.05,571713.0,41.6245,41.6418,41.6072,41.6245,571713.0
2020-01-15 15:35:00,48.05,48.13,48.04,48.12,585181.0,41.6245,41.6938,41.6159,41.6852,585181.0
2020-01-15 15:40:00,48.13,48.15,48.07,48.11,547610.0,41.6938,41.7111,41.6418,41.6765,547610.0
2020-01-15 15:45:00,48.11,48.17,48.1,48.14,473130.0,41.6765,41.7285,41.6678,41.7025,473130.0
2020-01-15 15:50:00,48.15,48.23,48.14,48.23,862964.0,41.7111,41.7804,41.7025,41.7804,862964.0
2020-01-15 15:55:00,48.22,48.33,48.22,48.32,2103628.0,41.7718,41.8671,41.7718,41.8584,2103628.0
2020-01-16 09:30:00,48.46,48.66,48.37,48.61,1175900.0,41.9797,42.1529,41.9017,42.1096,1175900.0
2020-01-16 09:35:00,48.62,48.67,48.51,48.6,502275.0,42.1183,42.1616,42.023,42.101,502275.0
2020-01-16 09:40:00,48.59,48.63,48.5,48.55,576565.0,42.0923,42.127,42.0143,42.0577,576565.0
2020-01-16 09:45:00,48.55,48.6,48.5,48.53,503000.0,42.0577,42.101,42.0143,42.0403,503000.0
2020-01-16 09:50:00,48.53,48.61,48.52,48.6,665075.0,42.0403,42.1096,42.0317,42.101,665075.0
2020-01-16 09:55:00,48.6,48.65,48.56,48.61,1316737.0,42.101,42.1443,42.0663,42.1096,1316737.0
2020-01-16 10:00:00,48.62,48.64,48.55,48.61,338707.0,42.1183,42.1356,42.0577,42.1096,338707.0
2020-01-16 10:05:00,48.62,48.65,48.56,48.56,1163907.0,42.1183,42.1443,42.0663,42.0663,1163907.0
2020-01-16 10:10:00,48.57,48.71,48.56,48.71,775940.0,42.075,42.1963,42.0663,42.1963,775940.0
2020-01-16 10:15:00,48.71,48.75,48.69,48.7,450048.0,42.1963,42.2309,42.1789,42.1876,450048.0
2020-01-16 10:20:00,48.7,48.74,48.65,48.66,467671.0,42.1876,42.2223,42.1443,42.1529,467671.0
2020-01-16 10:25:00,48.66,48.69,48.6,48.62,330844.0,42.1529,42.1789,42.101,42.1183,330844.0
2020-01-16 10:30:00,48.62,48.7,48.61,48.7,279410.0,42.1183,42.1876,42.1096,42.1876,279410.0
2020-01-16 10:35:00,48.7,48.79,48.7,48.78,363041.0,42.1876,42.2656,42.1876,42.2569,363041.0
2020-01-16 10:40:00,48.78,48.82,48.76,48.79,436724.0,42.2569,42.2916,42.2396,42.2656,436724.0
2020-01-16 10:45:00,48.8,48.82,48.75,48.78,531998.0,42.2742,42.2916,42.2309,42.2569,531998.0
2020-01-16 10:50:00,48.78,48.81,48.73,48.79,670533.0,42.2569,42.2829,42.2136,42.2656,670533.0
2020-01-16 10:55:00,48.79,48.86,47.84,48.82,576295.0,42.2656,42.3262,41.4426,42.2916,576295.0
2020-01-16 11:00:00,48.82,48.87,48.75,48.81,680292.0,42.2916,42.3349,42.2309,42.2829,680292.0
2020-01-16 11:05:00,48.82,48.84,48.79,48.81,314698.0,42.2916,42.3089,42.2656,42.2829,314698.0
2020-01-16 11:10:00,48.81,48.92,48.8,48.91,475934.0,42.2829,42.3782,42.2742,42.3695,475934.0
2020-01-16 11:15:00,48.91,48.93,48.88,48.9,280183.0,42.3695,42.3868,42.3435,42.3609,280183.0
2020-01-16 11:20:00,48.91,48.92,48.86,48.91,276155.0,42.3695,42.3782,42.3262,42.3695,276155.0
2020-01-16 11:25:00,48.91,48.99,48.9,48.97,574000.0,42.3695,42.4388,42.3609,42.4215,574000.0
2020-01-16 11:30:00,48.97,49.07,48.95,49.07,1065030.0,42.4215,42.5081,42.4042,42.5081,1065030.0
2020-01-16 11:35:00,49.07,49.14,49.05,49.12,650769.0,42.5081,42.5688,42.4908,42.5514,650769.0
2020-01-16 11:40:00,49.13,49.26,49.11,49.26,298124.0,42.5601,42.6727,42.5428,42.6727,298124.0
2020-01-16 11:45:00,49.26,49.32,49.11,49.14,521654.0,42.6727,42.7247,42.5428,42.5688,521654.0
2020-01-16 11:50:00,49.15,49.16,49.08,49.13,244039.0,42.5774,42.5861,42.5168,42.5601,244039.0
2020-01-16 11:55:00,49.14,49.17,49.11,49.16,324920.0,42.5688,42.5947,42.5428,42.5861,324920.0
2020-01-16 12:00:00,49.16,49.21,49.16,49.21,413517.0,42.5861,42.6294,42.5861,42.6294,413517.0
2020-01-16 12:05:00,49.21,49.22,49.18,49.21,270654.0,42.6294,42.6381,42.6034,42.6294,270654.0
2020-01-16 12:10:00,49.21,49.21,49.12,49.19,369375.0,42.6294,42.6294,42.5514,42.6121,369375.0
2020-01-16 12:15:00,49.19,49.2,49.11,49.14,174457.0,42.6121,42.6207,42.5428,42.5688,174457.0
2020-01-16 12:20:00,49.14,49.16,49.11,49.16,166910.0,42.5688,42.5861,42.5428,42.5861,166910.0
2020-01-16 12:25:00,49.16,49.18,49.14,49.16,207878.0,42.5861,42.6034,42.5688,42.5861,207878.0
2020-01-16 12:30:00,49.16,49.22,49.15,49.21,529201.0,42.5861,42.6381,42.5774,42.6294,529201.0
2020-01-16 12:35:00,49.21,49.23,49.2,49.23,157631.0,42.6294,42.6467,42.6207,42.6467,157631.0
2020-01-16 12:40:00,49.23,49.23,49.18,49.2,159541.0,42.6467,42.6467,42.6034,42.6207,159541.0
2020-01-16 12:45:00,49.2,49.2,49.1,49.11,107372.0,42.6207,42.6207,42.5341,42.5428,107372.0
2020-01-16 12:50:00,49.1,49.2,49.1,49.18,266693.0,42.5341,42.6207,42.5341,42.6034,266693.0
2020-01-16 12:55:00,49.2,49.21,49.17,49.17,323829.0,42.6207,42.6294,42.5947,42.5947,323829.0
2020-01-16 13:00:00,49.18,49.24,49.17,49.23,319770.0,42.6034,42.6554,42.5947,42.6467,319770.0
2020-01-16 13:05:00,49.23,49.25,49.19,49.23,255643.0,42.6467,42.6641,42.6121,42.6467,255643.0
2020-01-16 13:10:00,49.23,49.23,49.19,49.23,255782.0,42.6467,42.6467,42.6121,42.6467,255782.0
2020-01-16 13:15:00,49.23,49.23,49.19,49.21,202638.0,42.6467,42.6467,42.6121,42.6294,202638.0
2020-01-16 13:20:00,49.21,49.23,49.19,49.23,290393.0,42.6294,42.6467,42.6121,42.6467,290393.0
2020-01-16 13:25:00,49.23,49.27,49.22,49.27,500612.0,42.6467,42.6814,42.6381,42.6814,500612.0
2020-01-16 13:30:00,49.27,49.27,49.24,49.26,143017.0,42.6814,42.6814,42.6554,42.6727,143017.0
2020-01-16 13:35:00,49.26,49.27,49.23,49.23,208034.0,42.6727,42.6814,42.6467,42.6467,208034.0
2020-01-16 13:40:00,49.23,49.26,49.18,49.23,312461.0,42.6467,42.6727,42.6034,42.6467,312461.0
2020-01-16 13:45:00,49.23,49.24,49.19,49.22,163229.0,42.6467,42.6554,42.6121,42.6381,163229.0
2020-01-16 13:50:00,49.22,49.23,49.21,49.23,225801.0,42.6381,42.6467,42.6294,42.6467,225801.0
2020-01-16 13:55:00,49.23,49.24,49.21,49.23,196790.0,42.6467,42.6554,42.6294,42.6467,196790.0
2020-01-16 14:00:00,49.22,49.24,49.2,49.21,182342.0,42.6381,42.6554,42.6207,42.6294,182342.0
2020-01-16 14:05:00,49.21,49.23,49.2,49.22,152233.0,42.6294,42.6467,42.6207,42.6381,152233.0
2020-01-16 14:10:00,49.22,49.22,49.17,49.2,167044.0,42.6381,42.6381,42.5947,42.6207,167044.0
2020-01-16 14:15:00,49.2,49.22,49.19,49.21,268835.0,42.6207,42.6381,42.6121,42.6294,268835.0
2020-01-16 14:20:00,49.21,49.21,49.13,49.16,361154.0,42.6294,42.6294,42.5601,42.5861,361154.0
2020-01-16 14:25:00,49.16,49.19,49.16,49.18,157157.0,42.5861,42.6121,42.5861,42.6034,157157.0
2020-01-16 14:30:00,49.18,49.2,49.16,49.16,161315.0,42.6034,42.6207,42.5861,42.5861,161315.0
2020-01-16 14:35:00,49.16,49.17,49.11,49.13,234859.0,42.5861,42.5947,42.5428,42.5601,234859.0
2020-01-16 14:40:00,49.13,49.13,49.02,49.02,275506.0,42.5601,42.5601,42.4648,42.4648,275506.0
2020-01-16 14:45:00,49.03,49.11,49.02,49.07,277920.0,42.4735,42.5428,42.4648,42.5081,277920.0
2020-01-16 14:50:00,49.07,49.08,49.05,49.05,160411.0,42.5081,42.5168,42.4908,42.4908,160411.0
2020-01-16 14:55:00,49.05,49.11,49.04,49.04,338022.0,42.4908,42.5428,42.4821,42.4821,338022.0
2020-01-16 15:00:00,49.04,49.12,49.04,49.11,224505.0,42.4821,42.5514,42.4821,42.5428,224505.0
2020-01-16 15:05:00,49.11,49.13,49.07,49.11,724745.0,42.5428,42.5601,42.5081,42.5428,724745.0
2020-01-16 15:10:00,49.11,49.13,49.06,49.11,1044592.0,42.5428,42.5601,42.4995,42.5428,1044592.0
2020-01-16 15:15:00,49.11,49.13,49.1,49.13,205666.0,42.5428,42.5601,42.5341,42.5601,205666.0
2020-01-16 15:20:00,49.13,49.21,49.11,49.21,523571.0,42.5601,42.6294,42.5428,42.6294,523571.0
2020-01-16 15:25:00,49.21,49.21,49.15,49.16,171848.0,42.6294,42.6294,42.5774,42.5861,171848.0
2020-01-16 15:30:00,49.16,49.21,49.12,49.21,401840.0,42.5861,42.6294,42.5514,42.6294,401840.0
2020-01-16 15:35:00,49.21,49.26,49.19,49.19,340243.0,42.6294,42.6727,42.6121,42.6121,340243.0
2020-01-16 15:40:00,49.19,49.21,49.15,49.18,358788.0,42.6121,42.6294,42.5774,42.6034,358788.0
2020-01-16 15:45:00,49.17,49.18,49.1,49.16,495295.0,42.5947,42.6034,42.5341,42.5861,495295.0
2020-01-16 15:50:00,49.16,49.24,49.15,49.21,923380.0,42.5861,42.6554,42.5774,42.6294,923380.0
2020-01-16 15:55:00,49.2,49.28,49.19,49.26,1553671.0,42.6207,42.69,42.6121,42.6727,1553671.0
2020-01-17 09:30:00,49.37,49.42,49.19,49.21,2167441.0,42.768,42.8113,42.6121,42.6294,2167441.0
2020-01-17 09:35:00,49.21,49.31,49.11,49.16,394237.0,42.6294,42.716,42.5428,42.5861,394237.0
2020-01-17 09:40:00,49.15,49.25,49.08,49.15,290490.0,42.5774,42.6641,42.5168,42.5774,290490.0
2020-01-17 09:45:00,49.15,49.17,49.03,49.05,242945.0,42.5774,42.5947,42.4735,42.4908,242945.0
2020-01-17 09:50:00,49.04,49.07,48.85,48.85,499140.0,42.4821,42.5081,42.3175,42.3175,499140.0
2020-01-17 09:55:00,48.86,48.94,48.85,48.88,402020.0,42.3262,42.3955,42.3175,42.3435,402020.0
2020-01-17 10:00:00,48.87,48.91,48.81,48.9,369839.0,42.3349,42.3695,42.2829,42.3609,369839.0
2020-01-17 10:05:00,48.9,48.92,48.86,48.89,228180.0,42.3609,42.3782,42.3262,42.3522,228180.0
2020-01-17 10:10:00,48.89,48.89,48.83,48.86,302802.0,42.3522,42.3522,42.3002,42.3262,302802.0
2020-01-17 10:15:00,48.85,48.92,48.82,48.91,458748.0,42.3175,42.3782,42.2916,42.3695,458748.0
2020-01-17 10:20:00,48.91,48.99,48.9,48.97,224235.0,42.3695,42.4388,42.3609,42.4215,224235.0
2020-01-17 10:25:00,48.97,49.0,48.94,48.95,251381.0,42.4215,42.4475,42.3955,42.4042,251381.0
2020-01-17 10:30:00,48.95,48.96,48.91,48.94,209381.0,42.4042,42.4128,42.3695,42.3955,209381.0
2020-01-17 10:35:00,48.94,48.94,48.89,48.9,350783.0,42.3955,42.3955,42.3522,42.3609,350783.0
2020-01-17 10:40:00,48.89,48.92,48.81,48.83,234183.0,42.3522,42.3782,42.2829,42.3002,234183.0
2020-01-17 10:45:00,48.83,48.87,48.82,48.83,199743.0,42.3002,42.3349,42.2916,42.3002,199743.0
2020-01-17 10:50:00,48.82,48.83,48.74,48.75,368130.0,42.2916,42.3002,42.2223,42.2309,368130.0
2020-01-17 10:55:00,48.76,48.79,48.72,48.79,309129.0,42.2396,42.2656,42.2049,42.2656,309129.0
2020-01-17 11:00:00,48.79,48.82,48.79,48.82,148144.0,42.2656,42.2916,42.2656,42.2916,148144.0
2020-01-17 11:05:00,48.82,48.82,48.77,48.78,199927.0,42.2916,42.2916,42.2482,42.2569,199927.0
2020-01-17 11:10:00,48.77,48.78,48.65,48.67,385770.0,42.2482,42.2569,42.1443,42.1616,385770.0
2020-01-17 11:15:00,48.67,48.7,48.62,48.64,209420.0,42.1616,42.1876,42.1183,42.1356,209420.0
2020-01-17 11:20:00,48.64,48.66,48.53,48.6,381595.0,42.1356,42.1529,42.0403,42.101,381595.0
2020-01-17 11:25:00,48.6,48.68,48.59,48.68,182514.0,42.101,42.1703,42.0923,42.1703,182514.0
2020-01-17 11:30:00,48.67,48.77,48.67,48.73,242572.0,42.1616,42.2482,42.1616,42.2136,242572.0
2020-01-17 11:35:00,48.73,48.76,48.71,48.75,150212.0,42.2136,42.2396,42.1963,42.2309,150212.0
2020-01-17 11:40:00,48.75,48.77,48.72,48.73,138953.0,42.2309,42.2482,42.2049,42.2136,138953.0
2020-01-17 11:45:00,48.73,48.76,48.66,48.68,265574.0,42.2136,42.2396,42.1529,42.1703,265574.0
2020-01-17 11:50:00,48.69,48.69,48.64,48.66,183073.0,42.1789,42.1789,42.1356,42.1529,183073.0
2020-01-17 11:55:00,48.66,48.74,48.64,48.73,172158.0,42.1529,42.2223,42.1356,42.2136,172158.0
2020-01-17 12:00:00,48.73,48.74,48.7,48.73,119892.0,42.2136,42.2223,42.1876,42.2136,119892.0
2020-01-17 12:05:00,48.74,48.77,48.72,48.77,100081.0,42.2223,42.2482,42.2049,42.2482,100081.0
2020-01-17 12:10:00,48.77,48.81,48.75,48.79,155147.0,42.2482,42.2829,42.2309,42.2656,155147.0
2020-01-17 12:15:00,48.79,48.81,48.78,48.79,108619.0,42.2656,42.2829,42.2569,42.2656,108619.0
2020-01-17 12:20:00,48.79,48.79,48.77,48.78,146352.0,42.2656,42.2656,42.2482,42.2569,146352.0
2020-01-17 12:25:00,48.79,48.85,48.78,48.82,211576.0,42.2656,42.3175,42.2569,42.2916,211576.0
2020-01-17 12:30:00,48.83,48.85,48.81,48.82,146908.0,42.3002,42.3175,42.2829,42.2916,146908.0
2020-01-17 12:35:00,48.82,48.83,48.79,48.8,141624.0,42.2916,42.3002,42.2656,42.2742,141624.0
2020-01-17 12:40:00,48.81,48.82,48.77,48.8,96659.0,42.2829,42.2916,42.2482,42.2742,96659.0
2020-01-17 12:45:00,48.8,48.81,48.76,48.77,102071.0,42.2742,42.2829,42.2396,42.2482,102071.0
2020-01-17 12:50:00,48.78,48.81,48.77,48.8,80755.0,42.2569,42.2829,42.2482,42.2742,80755.0
2020-01-17 12:55:00,48.8,48.81,48.77,48.79,84328.0,42.2742,42.2829,42.2482,42.2656,84328.0
2020-01-17 13:00:00,48.8,48.82,48.79,48.81,101466.0,42.2742,42.2916,42.2656,42.2829,101466.0
2020-01-17 13:05:00,48.81,48.83,48.8,48.83,114691.0,42.2829,42.3002,42.2742,42.3002,114691.0
2020-01-17 13:10:00,48.83,48.83,48.78,48.79,104437.0,42.3002,42.3002,42.2569,42.2656,104437.0
2020-01-17 13:15:00,48.79,48.83,48.78,48.81,71407.0,42.2656,42.3002,42.2569,42.2829,71407.0
2020-01-17 13:20:00,48.81,48.82,48.79,48.8,91661.0,42.2829,42.2916,42.2656,42.2742,91661.0
2020-01-17 13:25:00,48.8,48.81,48.77,48.8,221323.0,42.2742,42.2829,42.2482,42.2742,221323.0
2020-01-17 13:30:00,48.81,48.83,48.79,48.8,962391.0,42.2829,42.3002,42.2656,42.2742,962391.0
2020-01-17 13:35:00,48.8,48.83,48.79,48.82,116319.0,42.2742,42.3002,42.2656,42.2916,116319.0
2020-01-17 13:40:00,48.83,48.9,48.81,48.9,116976.0,42.3002,42.3609,42.2829,42.3609,116976.0
2020-01-17 13:45:00,48.9,48.9,48.84,48.86,103398.0,42.3609,42.3609,42.3089,42.3262,103398.0
2020-01-17 13:50:00,48.86,48.9,48.85,48.9,94942.0,42.3262,42.3609,42.3175,42.3609,94942.0
2020-01-17 13:55:00,48.9,48.92,48.88,48.92,198037.0,42.3609,42.3782,42.3435,42.3782,198037.0
2020-01-17 14:00:00,48.92,48.95,48.91,48.95,197195.0,42.3782,42.4042,42.3695,42.4042,197195.0
2020-01-17 14:05:00,48.94,48.96,48.9,48.9,205987.0,42.3955,42.4128,42.3609,42.3609,205987.0
2020-01-17 14:10:00,48.9,48.92,48.9,48.92,150002.0,42.3609,42.3782,42.3609,42.3782,150002.0
2020-01-17 14:15:00,48.92,48.94,48.91,48.94,123325.0,42.3782,42.3955,42.3695,42.3955,123325.0
2020-01-17 14:20:00,48.93,48.94,48.89,48.9,153967.0,42.3868,42.3955,42.3522,42.3609,153967.0
2020-01-17 14:25:00,48.9,48.92,48.88,48.91,167030.0,42.3609,42.3782,42.3435,42.3695,167030.0
2020-01-17 14:30:00,48.9,48.92,48.9,48.91,123312.0,42.3609,42.3782,42.3609,42.3695,123312.0
2020-01-17 14:35:00,48.92,48.96,48.89,48.95,1189828.0,42.3782,42.4128,42.3522,42.4042,1189828.0
2020-01-17 14:40:00,48.96,48.97,48.93,48.96,103390.0,42.4128,42.4215,42.3868,42.4128,103390.0
2020-01-17 14:45:00,48.96,48.98,48.93,48.97,184015.0,42.4128,42.4302,42.3868,42.4215,184015.0
2020-01-17 14:50:00,48.97,49.0,48.96,49.0,136749.0,42.4215,42.4475,42.4128,42.4475,136749.0
2020-01-17 14:55:00,49.0,49.0,48.98,49.0,161979.0,42.4475,42.4475,42.4302,42.4475,161979.0
2020-01-17 15:00:00,49.0,49.0,48.98,48.98,171782.0,42.4475,42.4475,42.4302,42.4302,171782.0
2020-01-17 15:05:00,48.98,49.0,48.97,48.99,256564.0,42.4302,42.4475,42.4215,42.4388,256564.0
2020-01-17 15:10:00,49.0,49.03,48.98,49.03,272664.0,42.4475,42.4735,42.4302,42.4735,272664.0
2020-01-17 15:15:00,49.03,49.09,49.02,49.04,264909.0,42.4735,42.5254,42.4648,42.4821,264909.0
2020-01-17 15:20:00,49.03,49.06,49.03,49.05,202498.0,42.4735,42.4995,42.4735,42.4908,202498.0
2020-01-17 15:25:00,49.05,49.1,49.04,49.09,207076.0,42.4908,42.5341,42.4821,42.5254,207076.0
2020-01-17 15:30:00,49.1,49.15,49.09,49.15,364737.0,42.5341,42.5774,42.5254,42.5774,364737.0
2020-01-17 15:35:00,49.14,49.15,49.07,49.08,422519.0,42.5688,42.5774,42.5081,42.5168,422519.0
2020-01-17 15:40:00,49.07,49.07,49.04,49.05,308598.0,42.5081,42.5081,42.4821,42.4908,308598.0
2020-01-17 15:45:00,49.05,49.08,49.05,49.07,386487.0,42.4908,42.5168,42.4908,42.5081,386487.0
2020-01-17 15:50:00,49.08,49.12,49.06,49.12,463287.0,42.5168,42.5514,42.4995,42.5514,463287.0
2020-01-17 15:55:00,49.12,49.2,49.11,49.17,3037346.0,42.5514,42.6207,42.5428,42.5947,3037346.0
2020-01-21 09:30:00,49.09,49.35,49.04,49.28,829515.0,42.5254,42.7507,42.4821,42.69,829515.0
2020-01-21 09:35:00,49.28,49.3,49.23,49.26,492461.0,42.69,42.7074,42.6467,42.6727,492461.0
2020-01-21 09:40:00,49.27,49.28,49.21,49.28,693808.0,42.6814,42.69,42.6294,42.69,693808.0
2020-01-21 09:45:00,49.27,49.28,49.14,49.18,282921.0,42.6814,42.69,42.5688,42.6034,282921.0
2020-01-21 09:50:00,49.18,49.24,49.16,49.23,269441.0,42.6034,42.6554,42.5861,42.6467,269441.0
2020-01-21 09:55:00,49.23,49.26,49.2,49.24,272732.0,42.6467,42.6727,42.6207,42.6554,272732.0
2020-01-21 10:00:00,49.25,49.37,49.24,49.28,355837.0,42.6641,42.768,42.6554,42.69,355837.0
2020-01-21 10:05:00,49.28,49.36,49.25,49.36,345673.0,42.69,42.7593,42.6641,42.7593,345673.0
2020-01-21 10:10:00,49.36,49.4,49.31,49.32,578482.0,42.7593,42.794,42.716,42.7247,578482.0
2020-01-21 10:15:00,49.32,49.32,49.22,49.25,186548.0,42.7247,42.7247,42.6381,42.6641,186548.0
2020-01-21 10:20:00,49.24,49.31,49.21,49.29,325221.0,42.6554,42.716,42.6294,42.6987,325221.0
2020-01-21 10:25:00,49.29,49.4,49.27,49.38,427502.0,42.6987,42.794,42.6814,42.7767,427502.0
2020-01-21 10:30:00,49.39,49.46,49.38,49.46,199063.0,42.7853,42.846,42.7767,42.846,199063.0
2020-01-21 10:35:00,49.46,49.52,49.45,49.51,371198.0,42.846,42.8979,42.8373,42.8893,371198.0
2020-01-21 10:40:00,49.5,49.53,49.49,49.52,279368.0,42.8806,42.9066,42.872,42.8979,279368.0
2020-01-21 10:45:00,49.51,49.57,49.5,49.56,409017.0,42.8893,42.9413,42.8806,42.9326,409017.0
2020-01-21 10:50:00,49.57,49.57,49.53,49.56,356553.0,42.9413,42.9413,42.9066,42.9326,356553.0
2020-01-21 10:55:00,49.57,49.57,49.49,49.51,280505.0,42.9413,42.9413,42.872,42.8893,280505.0
2020-01-21 11:00:00,49.51,49.55,49.49,49.53,209319.0,42.8893,42.9239,42.872,42.9066,209319.0
2020-01-21 11:05:00,49.54,49.59,49.52,49.59,213633.0,42.9153,42.9586,42.8979,42.9586,213633.0
2020-01-21 11:10:00,49.59,49.63,49.55,49.6,383240.0,42.9586,42.9932,42.9239,42.9672,383240.0
2020-01-21 11:15:00,49.6,49.61,49.55,49.59,290841.0,42.9672,42.9759,42.9239,42.9586,290841.0
2020-01-21 11:20:00,49.59,49.62,49.57,49.61,217890.0,42.9586,42.9846,42.9413,42.9759,217890.0
2020-01-21 11:25:00,49.6,49.63,49.59,49.62,203530.0,42.9672,42.9932,42.9586,42.9846,203530.0
2020-01-21 11:30:00,49.62,49.64,49.61,49.63,150444.0,42.9846,43.0019,42.9759,42.9932,150444.0
2020-01-21 11:35:00,49.62,49.72,49.62,49.7,247689.0,42.9846,43.0712,42.9846,43.0539,247689.0
2020-01-21 11:40:00,49.7,49.73,49.69,49.7,217970.0,43.0539,43.0799,43.0452,43.0539,217970.0
2020-01-21 11:45:00,49.7,49.71,49.67,49.67,205758.0,43.0539,43.0625,43.0279,43.0279,205758.0
2020-01-21 11:50:00,49.67,49.77,49.66,49.76,214905.0,43.0279,43.1145,43.0192,43.1059,214905.0
2020-01-21 11:55:00,49.76,49.79,49.73,49.76,260520.0,43.1059,43.1318,43.0799,43.1059,260520.0
2020-01-21 12:00:00,49.76,49.77,49.72,49.73,162284.0,43.1059,43.1145,43.0712,43.0799,162284.0
2020-01-21 12:05:00,49.73,49.76,49.69,49.75,147123.0,43.0799,43.1059,43.0452,43.0972,147123.0
2020-01-21 12:10:00,49.75,49.75,49.68,49.69,113366.0,43.0972,43.0972,43.0365,43.0452,113366.0
2020-01-21 12:15:00,49.69,49.75,49.68,49.74,174697.0,43.0452,43.0972,43.0365,43.0885,174697.0
2020-01-21 12:20:00,49.75,49.8,49.74,49.8,166491.0,43.0972,43.1405,43.0885,43.1405,166491.0
2020-01-21 12:25:00,49.8,49.85,49.79,49.82,235395.0,43.1405,43.1838,43.1318,43.1578,235395.0
2020-01-21 12:30:00,49.82,49.88,49.81,49.88,169038.0,43.1578,43.2098,43.1492,43.2098,169038.0
2020-01-21 12:35:00,49.88,49.88,49.84,49.86,290386.0,43.2098,43.2098,43.1752,43.1925,290386.0
2020-01-21 12:40:00,49.85,49.87,49.81,49.82,194006.0,43.1838,43.2011,43.1492,43.1578,194006.0
2020-01-21 12:45:00,49.81,49.82,49.74,49.81,357365.0,43.1492,43.1578,43.0885,43.1492,357365.0
2020-01-21 12:50:00,49.82,49.85,49.78,49.79,397282.0,43.1578,43.1838,43.1232,43.1318,397282.0
2020-01-21 12:55:00,49.79,49.8,49.78,49.79,117347.0,43.1318,43.1405,43.1232,43.1318,117347.0
2020-01-21 13:00:00,49.79,49.79,49.76,49.77,104221.0,43.1318,43.1318,43.1059,43.1145,104221.0
2020-01-21 13:05:00,49.77,49.77,49.7,49.7,102587.0,43.1145,43.1145,43.0539,43.0539,102587.0
2020-01-21 13:10:00,49.7,49.72,49.68,49.72,112544.0,43.0539,43.0712,43.0365,43.0712,112544.0
2020-01-21 13:15:00,49.72,49.72,49.6,49.64,221254.0,43.0712,43.0712,42.9672,43.0019,221254.0
2020-01-21 13:20:00,49.64,49.65,49.56,49.58,142799.0,43.0019,43.0106,42.9326,42.9499,142799.0
2020-01-21 13:25:00,49.58,49.59,49.53,49.53,147549.0,42.9499,42.9586,42.9066,42.9066,147549.0
2020-01-21 13:30:00,49.53,49.58,49.52,49.57,513501.0,42.9066,42.9499,42.8979,42.9413,513501.0
2020-01-21 13:35:00,49.57,49.57,49.51,49.56,279337.0,42.9413,42.9413,42.8893,42.9326,279337.0
2020-01-21 13:40:00,49.56,49.6,49.55,49.58,299227.0,42.9326,42.9672,42.9239,42.9499,299227.0
2020-01-21 13:45:00,49.58,49.58,49.54,49.55,305487.0,42.9499,42.9499,42.9153,42.9239,305487.0
2020-01-21 13:50:00,49.55,49.57,49.53,49.57,325707.0,42.9239,42.9413,42.9066,42.9413,325707.0
2020-01-21 13:55:00,49.57,49.58,49.53,49.54,217669.0,42.9413,42.9499,42.9066,42.9153,217669.0
2020-01-21 14:00:00,49.54,49.54,49.5,49.5,161532.0,42.9153,42.9153,42.8806,42.8806,161532.0
2020-01-21 14:05:00,49.51,49.51,49.45,49.48,108795.0,42.8893,42.8893,42.8373,42.8633,108795.0
2020-01-21 14:10:00,49.49,49.53,49.47,49.53,105155.0,42.872,42.9066,42.8546,42.9066,105155.0
2020-01-21 14:15:00,49.52,49.55,49.51,49.53,131951.0,42.8979,42.9239,42.8893,42.9066,131951.0
2020-01-21 14:20:00,49.54,49.54,49.46,49.47,103317.0,42.9153,42.9153,42.846,42.8546,103317.0
2020-01-21 14:25:00,49.47,49.48,49.46,49.47,112567.0,42.8546,42.8633,42.846,42.8546,112567.0
2020-01-21 14:30:00,49.47,49.5,49.46,49.48,146541.0,42.8546,42.8806,42.846,42.8633,146541.0
2020-01-21 14:35:00,49.48,49.51,49.45,49.51,128218.0,42.8633,42.8893,42.8373,42.8893,128218.0
2020-01-21 14:40:00,49.5,49.51,49.47,49.49,105933.0,42.8806,42.8893,42.8546,42.872,105933.0
2020-01-21 14:45:00,49.49,49.5,49.41,49.43,171039.0,42.872,42.8806,42.8027,42.82,171039.0
2020-01-21 14:50:00,49.43,49.47,49.4,49.47,117410.0,42.82,42.8546,42.794,42.8546,117410.0
2020-01-21 14:55:00,49.46,49.46,49.41,49.42,143429.0,42.846,42.846,42.8027,42.8113,143429.0
2020-01-21 15:00:00,49.41,49.47,49.41,49.46,134159.0,42.8027,42.8546,42.8027,42.846,134159.0
2020-01-21 15:05:00,49.46,49.46,49.44,49.46,156892.0,42.846,42.846,42.8286,42.846,156892.0
2020-01-21 15:10:00,49.46,49.51,49.45,49.5,171025.0,42.846,42.8893,42.8373,42.8806,171025.0
2020-01-21 15:15:00,49.5,49.5,49.46,49.48,142528.0,42.8806,42.8806,42.846,42.8633,142528.0
2020-01-21 15:20:00,49.48,49.49,49.46,49.47,189274.0,42.8633,42.872,42.846,42.8546,189274.0
2020-01-21 15:25:00,49.46,49.47,49.38,49.38,228924.0,42.846,42.8546,42.7767,42.7767,228924.0
2020-01-21 15:30:00,49.38,49.42,49.36,49.37,218310.0,42.7767,42.8113,42.7593,42.768,218310.0
2020-01-21 15:35:00,49.37,49.37,49.33,49.36,248152.0,42.768,42.768,42.7334,42.7593,248152.0
2020-01-21 15:40:00,49.36,49.37,49.28,49.29,390108.0,42.7593,42.768,42.69,42.6987,390108.0
2020-01-21 15:45:00,49.29,49.3,49.19,49.2,494463.0,42.6987,42.7074,42.6121,42.6207,494463.0
2020-01-21 15:50:00,49.19,49.2,48.9,48.9,1348036.0,42.6121,42.6207,42.3609,42.3609,1348036.0
2020-01-21 15:55:00,48.9,48.96,48.8,48.95,2973253.0,42.3609,42.4128,42.2742,42.4042,2973253.0
2020-01-22 09:30:00,49.03,49.05,48.96,49.01,427221.0,42.4735,42.4908,42.4128,42.4561,427221.0
2020-01-22 09:35:00,49.02,49.09,48.91,48.93,210005.0,42.4648,42.5254,42.3695,42.3868,210005.0
2020-01-22 09:40:00,48.93,48.96,48.8,48.87,258133.0,42.3868,42.4128,42.2742,42.3349,258133.0
2020-01-22 09:45:00,48.87,48.96,48.84,48.9,290037.0,42.3349,42.4128,42.3089,42.3609,290037.0
2020-01-22 09:50:00,48.89,48.9,48.77,48.82,292437.0,42.3522,42.3609,42.2482,42.2916,292437.0
2020-01-22 09:55:00,48.82,48.83,48.75,48.82,255204.0,42.2916,42.3002,42.2309,42.2916,255204.0
2020-01-22 10:00:00,48.82,48.83,48.72,48.74,184472.0,42.2916,42.3002,42.2049,42.2223,184472.0
2020-01-22 10:05:00,48.74,48.83,48.71,48.79,220647.0,42.2223,42.3002,42.1963,42.2656,220647.0
2020-01-22 10:10:00,48.78,48.85,48.78,48.79,192153.0,42.2569,42.3175,42.2569,42.2656,192153.0
2020-01-22 10:15:00,48.79,48.84,48.77,48.84,231368.0,42.2656,42.3089,42.2482,42.3089,231368.0
2020-01-22 10:20:00,48.84,48.84,48.79,48.82,156671.0,42.3089,42.3089,42.2656,42.2916,156671.0
2020-01-22 10:25:00,48.82,48.83,48.79,48.8,123938.0,42.2916,42.3002,42.2656,42.2742,123938.0
2020-01-22 10:30:00,48.8,48.81,48.76,48.8,208117.0,42.2742,42.2829,42.2396,42.2742,208117.0
2020-01-22 10:35:00,48.8,48.84,48.79,48.83,202092.0,42.2742,42.3089,42.2656,42.3002,202092.0
2020-01-22 10:40:00,48.83,48.85,48.81,48.83,121118.0,42.3002,42.3175,42.2829,42.3002,121118.0
2020-01-22 10:45:00,48.82,48.84,48.8,48.81,119914.0,42.2916,42.3089,42.2742,42.2829,119914.0
2020-01-22 10:50:00,48.82,48.83,48.78,48.78,204245.0,42.2916,42.3002,42.2569,42.2569,204245.0
2020-01-22 10:55:00,48.78,48.79,48.7,48.71,187012.0,42.2569,42.2656,42.1876,42.1963,187012.0
2020-01-22 11:00:00,48.71,48.75,48.7,48.73,147843.0,42.1963,42.2309,42.1876,42.2136,147843.0
2020-01-22 11:05:00,48.74,48.74,48.69,48.73,138946.0,42.2223,42.2223,42.1789,42.2136,138946.0
2020-01-22 11:10:00,48.73,48.73,48.63,48.65,157823.0,42.2136,42.2136,42.127,42.1443,157823.0
2020-01-22 11:15:00,48.65,48.66,48.62,48.63,154730.0,42.1443,42.1529,42.1183,42.127,154730.0
2020-01-22 11:20:00,48.63,48.65,48.62,48.64,122934.0,42.127,42.1443,42.1183,42.1356,122934.0
2020-01-22 11:25:00,48.64,48.68,48.63,48.67,191870.0,42.1356,42.1703,42.127,42.1616,191870.0
2020-01-22 11:30:00,48.66,48.69,48.66,48.68,124283.0,42.1529,42.1789,42.1529,42.1703,124283.0
2020-01-22 11:35:00,48.68,48.69,48.62,48.63,158665.0,42.1703,42.1789,42.1183,42.127,158665.0
2020-01-22 11:40:00,48.63,48.64,48.59,48.63,246831.0,42.127,42.1356,42.0923,42.127,246831.0
2020-01-22 11:45:00,48.63,48.66,48.62,48.64,131187.0,42.127,42.1529,42.1183,42.1356,131187.0
2020-01-22 11:50:00,48.63,48.66,48.61,48.61,204350.0,42.127,42.1529,42.1096,42.1096,204350.0
2020-01-22 11:55:00,48.61,48.62,48.58,48.58,139377.0,42.1096,42.1183,42.0836,42.0836,139377.0
2020-01-22 12:00:00,48.58,48.59,48.55,48.55,139694.0,42.0836,42.0923,42.0577,42.0577,139694.0
2020-01-22 12:05:00,48.55,48.59,48.55,48.58,138098.0,42.0577,42.0923,42.0577,42.0836,138098.0
2020-01-22 12:10:00,48.59,48.59,48.52,48.53,236561.0,42.0923,42.0923,42.0317,42.0403,236561.0
2020-01-22 12:15:00,48.53,48.55,48.51,48.52,150831.0,42.0403,42.0577,42.023,42.0317,150831.0
2020-01-22 12:20:00,48.52,48.54,48.5,48.54,150455.0,42.0317,42.049,42.0143,42.049,150455.0
2020-01-22 12:25:00,48.54,48.54,48.5,48.52,168818.0,42.049,42.049,42.0143,42.0317,168818.0
2020-01-22 12:30:00,48.52,48.55,48.52,48.52,97162.0,42.0317,42.0577,42.0317,42.0317,97162.0
2020-01-22 12:35:00,48.52,48.53,48.49,48.51,353401.0,42.0317,42.0403,42.0057,42.023,353401.0
2020-01-22 12:40:00,48.51,48.55,48.5,48.55,152128.0,42.023,42.0577,42.0143,42.0577,152128.0
2020-01-22 12:45:00,48.55,48.55,48.53,48.53,76324.0,42.0577,42.0577,42.0403,42.0403,76324.0
2020-01-22 12:50:00,48.54,48.56,48.53,48.54,128228.0,42.049,42.0663,42.0403,42.049,128228.0
2020-01-22 12:55:00,48.55,48.55,48.51,48.53,126366.0,42.0577,42.0577,42.023,42.0403,126366.0
2020-01-22 13:00:00,48.53,48.54,48.5,48.53,313808.0,42.0403,42.049,42.0143,42.0403,313808.0
2020-01-22 13:05:00,48.53,48.53,48.45,48.46,289393.0,42.0403,42.0403,41.971,41.9797,289393.0
2020-01-22 13:10:00,48.45,48.46,48.39,48.41,231970.0,41.971,41.9797,41.9191,41.9364,231970.0
2020-01-22 13:15:00,48.42,48.42,48.38,48.39,281664.0,41.945,41.945,41.9104,41.9191,281664.0
2020-01-22 13:20:00,48.39,48.39,48.34,48.35,356404.0,41.9191,41.9191,41.8757,41.8844,356404.0
2020-01-22 13:25:00,48.35,48.35,48.31,48.34,251721.0,41.8844,41.8844,41.8498,41.8757,251721.0
2020-01-22 13:30:00,48.35,48.45,48.34,48.43,175547.0,41.8844,41.971,41.8757,41.9537,175547.0
2020-01-22 13:35:00,48.43,48.46,48.41,48.44,213322.0,41.9537,41.9797,41.9364,41.9624,213322.0
2020-01-22 13:40:00,48.44,48.45,48.36,48.37,274349.0,41.9624,41.971,41.8931,41.9017,274349.0
2020-01-22 13:45:00,48.36,48.37,48.32,48.33,310240.0,41.8931,41.9017,41.8584,41.8671,310240.0
2020-01-22 13:50:00,48.32,48.33,48.29,48.3,321610.0,41.8584,41.8671,41.8324,41.8411,321610.0
2020-01-22 13:55:00,48.31,48.36,48.29,48.36,264683.0,41.8498,41.8931,41.8324,41.8931,264683.0
2020-01-22 14:00:00,48.36,48.49,48.35,48.48,206782.0,41.8931,42.0057,41.8844,41.997,206782.0
2020-01-22 14:05:00,48.48,48.5,48.47,48.48,204120.0,41.997,42.0143,41.9884,41.997,204120.0
2020-01-22 14:10:00,48.48,48.52,48.47,48.52,110659.0,41.997,42.0317,41.9884,42.0317,110659.0
2020-01-22 14:15:00,48.51,48.54,48.5,48.51,247952.0,42.023,42.049,42.0143,42.023,247952.0
2020-01-22 14:20:00,48.51,48.52,48.49,48.52,106050.0,42.023,42.0317,42.0057,42.0317,106050.0
2020-01-22 14:25:00,48.52,48.52,48.48,48.48,101212.0,42.0317,42.0317,41.997,41.997,101212.0
2020-01-22 14:30:00,48.48,48.5,48.47,48.48,145797.0,41.997,42.0143,41.9884,41.997,145797.0
2020-01-22 14:35:00,48.48,48.51,48.48,48.48,111145.0,41.997,42.023,41.997,41.997,111145.0
2020-01-22 14:40:00,48.48,48.5,48.47,48.5,164666.0,41.997,42.0143,41.9884,42.0143,164666.0
2020-01-22 14:45:00,48.5,48.56,48.49,48.56,139977.0,42.0143,42.0663,42.0057,42.0663,139977.0
2020-01-22 14:50:00,48.56,48.58,48.55,48.56,140232.0,42.0663,42.0836,42.0577,42.0663,140232.0
2020-01-22 14:55:00,48.55,48.57,48.54,48.56,169952.0,42.0577,42.075,42.049,42.0663,169952.0
2020-01-22 15:00:00,48.56,48.57,48.52,48.52,184619.0,42.0663,42.075,42.0317,42.0317,184619.0
2020-01-22 15:05:00,48.52,48.57,48.52,48.56,114611.0,42.0317,42.075,42.0317,42.0663,114611.0
2020-01-22 15:10:00,48.56,48.6,48.55,48.55,193495.0,42.0663,42.101,42.0577,42.0577,193495.0
2020-01-22 15:15:00,48.56,48.57,48.53,48.55,176735.0,42.0663,42.075,42.0403,42.0577,176735.0
2020-01-22 15:20:00,48.55,48.56,48.52,48.53,176489.0,42.0577,42.0663,42.0317,42.0403,176489.0
2020-01-22 15:25:00,48.53,48.54,48.49,48.51,366061.0,42.0403,42.049,42.0057,42.023,366061.0
2020-01-22 15:30:00,48.51,48.55,48.49,48.52,389072.0,42.023,42.0577,42.0057,42.0317,389072.0
2020-01-22 15:35:00,48.52,48.52,48.48,48.52,302102.0,42.0317,42.0317,41.997,42.0317,302102.0
2020-01-22 15:40:00,48.52,48.53,48.5,48.51,227252.0,42.0317,42.0403,42.0143,42.023,227252.0
2020-01-22 15:45:00,48.51,48.58,48.49,48.57,290981.0,42.023,42.0836,42.0057,42.075,290981.0
2020-01-22 15:50:00,48.57,48.59,48.55,48.55,351763.0,42.075,42.0923,42.0577,42.0577,351763.0
2020-01-22 15:55:00,48.55,48.6,48.55,48.56,964346.0,42.0577,42.101,42.0577,42.0663,964346.0
2020-01-23 09:30:00,48.39,48.44,48.14,48.18,506232.0,41.9191,41.9624,41.7025,41.7371,506232.0
2020-01-23 09:35:00,48.18,48.25,48.08,48.15,202811.0,41.7371,41.7978,41.6505,41.7111,202811.0
2020-01-23 09:40:00,48.16,48.28,48.14,48.18,317948.0,41.7198,41.8238,41.7025,41.7371,317948.0
2020-01-23 09:45:00,48.17,48.26,48.16,48.22,247981.0,41.7285,41.8064,41.7198,41.7718,247981.0
2020-01-23 09:50:00,48.22,48.22,48.1,48.15,296663.0,41.7718,41.7718,41.6678,41.7111,296663.0
2020-01-23 09:55:00,48.15,48.24,48.11,48.21,188378.0,41.7111,41.7891,41.6765,41.7631,188378.0
2020-01-23 10:00:00,48.21,48.24,48.08,48.09,240786.0,41.7631,41.7891,41.6505,41.6592,240786.0
2020-01-23 10:05:00,48.09,48.11,48.02,48.08,287482.0,41.6592,41.6765,41.5985,41.6505,287482.0
2020-01-23 10:10:00,48.07,48.08,48.05,48.06,161141.0,41.6418,41.6505,41.6245,41.6332,161141.0
2020-01-23 10:15:00,48.07,48.07,47.98,48.05,348199.0,41.6418,41.6418,41.5639,41.6245,348199.0
2020-01-23 10:20:00,48.05,48.06,47.99,48.02,156906.0,41.6245,41.6332,41.5725,41.5985,156906.0
2020-01-23 10:25:00,48.02,48.06,48.01,48.03,109716.0,41.5985,41.6332,41.5899,41.6072,109716.0
2020-01-23 10:30:00,48.03,48.11,48.02,48.09,144957.0,41.6072,41.6765,41.5985,41.6592,144957.0
2020-01-23 10:35:00,48.09,48.17,48.09,48.15,196958.0,41.6592,41.7285,41.6592,41.7111,196958.0
2020-01-23 10:40:00,48.14,48.18,48.1,48.1,103028.0,41.7025,41.7371,41.6678,41.6678,103028.0
2020-01-23 10:45:00,48.1,48.11,48.06,48.07,224567.0,41.6678,41.6765,41.6332,41.6418,224567.0
2020-01-23 10:50:00,48.06,48.11,48.03,48.06,97736.0,41.6332,41.6765,41.6072,41.6332,97736.0
2020-01-23 10:55:00,48.06,48.1,48.03,48.04,119286.0,41.6332,41.6678,41.6072,41.6159,119286.0
2020-01-23 11:00:00,48.04,48.06,47.99,48.03,197050.0,41.6159,41.6332,41.5725,41.6072,197050.0
2020-01-23 11:05:00,48.02,48.04,48.0,48.0,89412.0,41.5985,41.6159,41.5812,41.5812,89412.0
2020-01-23 11:10:00,48.01,48.03,48.0,48.01,104636.0,41.5899,41.6072,41.5812,41.5899,104636.0
2020-01-23 11:15:00,48.01,48.03,48.0,48.01,113047.0,41.5899,41.6072,41.5812,41.5899,113047.0
2020-01-23 11:20:00,48.02,48.07,48.0,48.05,116411.0,41.5985,41.6418,41.5812,41.6245,116411.0
2020-01-23 11:25:00,48.05,48.05,48.02,48.03,132136.0,41.6245,41.6245,41.5985,41.6072,132136.0
2020-01-23 11:30:00,48.03,48.03,48.0,48.01,176906.0,41.6072,41.6072,41.5812,41.5899,176906.0
2020-01-23 11:35:00,48.01,48.02,48.0,48.0,163394.0,41.5899,41.5985,41.5812,41.5812,163394.0
2020-01-23 11:40:00,48.0,48.05,48.0,48.01,179786.0,41.5812,41.6245,41.5812,41.5899,179786.0
2020-01-23 11:45:00,48.01,48.02,48.0,48.0,184874.0,41.5899,41.5985,41.5812,41.5812,184874.0
2020-01-23 11:50:00,48.01,48.01,47.98,47.99,265602.0,41.5899,41.5899,41.5639,41.5725,265602.0
2020-01-23 11:55:00,48.0,48.03,47.99,48.02,189640.0,41.5812,41.6072,41.5725,41.5985,189640.0
2020-01-23 12:00:00,48.02,48.04,48.0,48.02,100729.0,41.5985,41.6159,41.5812,41.5985,100729.0
2020-01-23 12:05:00,48.02,48.11,48.01,48.1,159146.0,41.5985,41.6765,41.5899,41.6678,159146.0
2020-01-23 12:10:00,48.09,48.14,48.09,48.14,108331.0,41.6592,41.7025,41.6592,41.7025,108331.0
2020-01-23 12:15:00,48.14,48.14,48.07,48.08,125194.0,41.7025,41.7025,41.6418,41.6505,125194.0
2020-01-23 12:20:00,48.08,48.11,48.07,48.11,76546.0,41.6505,41.6765,41.6418,41.6765,76546.0
2020-01-23 12:25:00,48.11,48.11,48.08,48.09,85604.0,41.6765,41.6765,41.6505,41.6592,85604.0
2020-01-23 12:30:00,48.09,48.11,48.09,48.09,77158.0,41.6592,41.6765,41.6592,41.6592,77158.0
2020-01-23 12:35:00,48.1,48.17,48.08,48.16,193575.0,41.6678,41.7285,41.6505,41.7198,193575.0
2020-01-23 12:40:00,48.16,48.23,48.16,48.21,153209.0,41.7198,41.7804,41.7198,41.7631,153209.0
2020-01-23 12:45:00,48.2,48.21,48.17,48.17,90781.0,41.7545,41.7631,41.7285,41.7285,90781.0
2020-01-23 12:50:00,48.17,48.2,48.16,48.2,79124.0,41.7285,41.7545,41.7198,41.7545,79124.0
2020-01-23 12:55:00,48.2,48.23,48.18,48.23,141663.0,41.7545,41.7804,41.7371,41.7804,141663.0
2020-01-23 13:00:00,48.23,48.25,48.2,48.21,182711.0,41.7804,41.7978,41.7545,41.7631,182711.0
2020-01-23 13:05:00,48.21,48.23,48.2,48.2,127659.0,41.7631,41.7804,41.7545,41.7545,127659.0
2020-01-23 13:10:00,48.21,48.22,48.19,48.22,115933.0,41.7631,41.7718,41.7458,41.7718,115933.0
2020-01-23 13:15:00,48.21,48.24,48.19,48.24,76589.0,41.7631,41.7891,41.7458,41.7891,76589.0
2020-01-23 13:20:00,48.24,48.31,48.23,48.31,126692.0,41.7891,41.8498,41.7804,41.8498,126692.0
2020-01-23 13:25:00,48.31,48.33,48.24,48.25,134169.0,41.8498,41.8671,41.7891,41.7978,134169.0
2020-01-23 13:30:00,48.25,48.27,48.24,48.26,81164.0,41.7978,41.8151,41.7891,41.8064,81164.0
2020-01-23 13:35:00,48.27,48.27,48.23,48.27,104386.0,41.8151,41.8151,41.7804,41.8151,104386.0
2020-01-23 13:40:00,48.27,48.33,48.26,48.31,116452.0,41.8151,41.8671,41.8064,41.8498,116452.0
2020-01-23 13:45:00,48.32,48.35,48.29,48.3,98715.0,41.8584,41.8844,41.8324,41.8411,98715.0
2020-01-23 13:50:00,48.3,48.35,48.3,48.31,122704.0,41.8411,41.8844,41.8411,41.8498,122704.0
2020-01-23 13:55:00,48.32,48.35,48.31,48.35,94306.0,41.8584,41.8844,41.8498,41.8844,94306.0
2020-01-23 14:00:00,48.35,48.39,48.34,48.37,88202.0,41.8844,41.9191,41.8757,41.9017,88202.0
2020-01-23 14:05:00,48.37,48.4,48.35,48.4,140266.0,41.9017,41.9277,41.8844,41.9277,140266.0
2020-01-23 14:10:00,48.39,48.41,48.37,48.41,87112.0,41.9191,41.9364,41.9017,41.9364,87112.0
2020-01-23 14:15:00,48.41,48.43,48.38,48.41,108677.0,41.9364,41.9537,41.9104,41.9364,108677.0
2020-01-23 14:20:00,48.42,48.43,48.39,48.43,119858.0,41.945,41.9537,41.9191,41.9537,119858.0
2020-01-23 14:25:00,48.42,48.44,48.41,48.43,127741.0,41.945,41.9624,41.9364,41.9537,127741.0
2020-01-23 14:30:00,48.43,48.45,48.42,48.44,61275.0,41.9537,41.971,41.945,41.9624,61275.0
2020-01-23 14:35:00,48.43,48.44,48.42,48.42,132029.0,41.9537,41.9624,41.945,41.945,132029.0
2020-01-23 14:40:00,48.43,48.43,48.37,48.41,177928.0,41.9537,41.9537,41.9017,41.9364,177928.0
2020-01-23 14:45:00,48.4,48.42,48.4,48.41,92428.0,41.9277,41.945,41.9277,41.9364,92428.0
2020-01-23 14:50:00,48.41,48.42,48.4,48.41,118146.0,41.9364,41.945,41.9277,41.9364,118146.0
2020-01-23 14:55:00,48.42,48.43,48.4,48.43,176594.0,41.945,41.9537,41.9277,41.9537,176594.0
2020-01-23 15:00:00,48.43,48.45,48.38,48.39,224195.0,41.9537,41.971,41.9104,41.9191,224195.0
2020-01-23 15:05:00,48.39,48.41,48.38,48.4,153008.0,41.9191,41.9364,41.9104,41.9277,153008.0
2020-01-23 15:10:00,48.41,48.42,48.39,48.39,141005.0,41.9364,41.945,41.9191,41.9191,141005.0
2020-01-23 15:15:00,48.39,48.4,48.36,48.38,142543.0,41.9191,41.9277,41.8931,41.9104,142543.0
2020-01-23 15:20:00,48.38,48.38,48.32,48.33,303477.0,41.9104,41.9104,41.8584,41.8671,303477.0
2020-01-23 15:25:00,48.32,48.36,48.31,48.33,245441.0,41.8584,41.8931,41.8498,41.8671,245441.0
2020-01-23 15:30:00,48.33,48.37,48.32,48.33,259465.0,41.8671,41.9017,41.8584,41.8671,259465.0
2020-01-23 15:35:00,48.34,48.34,48.28,48.29,150762.0,41.8757,41.8757,41.8238,41.8324,150762.0
2020-01-23 15:40:00,48.29,48.29,48.23,48.27,311078.0,41.8324,41.8324,41.7804,41.8151,311078.0
2020-01-23 15:45:00,48.26,48.28,48.24,48.24,384110.0,41.8064,41.8238,41.7891,41.7891,384110.0
2020-01-23 15:50:00,48.24,48.25,48.2,48.22,518603.0,41.7891,41.7978,41.7545,41.7718,518603.0
2020-01-23 15:55:00,48.23,48.24,48.19,48.23,894512.0,41.7804,41.7891,41.7458,41.7804,894512.0
2020-01-24 09:30:00,48.19,48.21,48.04,48.05,296143.0,41.7458,41.7631,41.6159,41.6245,296143.0
2020-01-24 09:35:00,48.05,48.11,47.98,48.02,253923.0,41.6245,41.6765,41.5639,41.5985,253923.0
2020-01-24 09:40:00,48.02,48.02,47.9,47.96,267062.0,41.5985,41.5985,41.4946,41.5466,267062.0
2020-01-24 09:45:00,47.95,47.96,47.85,47.89,237066.0,41.5379,41.5466,41.4513,41.4859,237066.0
2020-01-24 09:50:00,47.9,47.95,47.88,47.91,186133.0,41.4946,41.5379,41.4773,41.5032,186133.0
2020-01-24 09:55:00,47.91,47.94,47.88,47.93,162872.0,41.5032,41.5292,41.4773,41.5206,162872.0
2020-01-24 10:00:00,47.93,47.94,47.88,47.89,173319.0,41.5206,41.5292,41.4773,41.4859,173319.0
2020-01-24 10:05:00,47.89,47.92,47.86,47.91,183915.0,41.4859,41.5119,41.4599,41.5032,183915.0
2020-01-24 10:10:00,47.91,47.92,47.85,47.86,209842.0,41.5032,41.5119,41.4513,41.4599,209842.0
2020-01-24 10:15:00,47.87,47.88,47.78,47.79,265454.0,41.4686,41.4773,41.3906,41.3993,265454.0
2020-01-24 10:20:00,47.78,47.83,47.78,47.8,121410.0,41.3906,41.4339,41.3906,41.408,121410.0
2020-01-24 10:25:00,47.8,47.8,47.66,47.66,293943.0,41.408,41.408,41.2867,41.2867,293943.0
2020-01-24 10:30:00,47.66,47.75,47.63,47.74,171430.0,41.2867,41.3646,41.2607,41.356,171430.0
2020-01-24 10:35:00,47.73,47.76,47.7,47.74,137453.0,41.3473,41.3733,41.3213,41.356,137453.0
2020-01-24 10:40:00,47.75,47.76,47.7,47.74,225239.0,41.3646,41.3733,41.3213,41.356,225239.0
2020-01-24 10:45:00,47.73,47.73,47.67,47.69,106931.0,41.3473,41.3473,41.2953,41.3127,106931.0
2020-01-24 10:50:00,47.69,47.73,47.68,47.72,73887.0,41.3127,41.3473,41.304,41.3386,73887.0
2020-01-24 10:55:00,47.73,47.76,47.71,47.76,86946.0,41.3473,41.3733,41.33,41.3733,86946.0
2020-01-24 11:00:00,47.76,47.84,47.73,47.84,155648.0,41.3733,41.4426,41.3473,41.4426,155648.0
2020-01-24 11:05:00,47.84,47.85,47.81,47.84,75071.0,41.4426,41.4513,41.4166,41.4426,75071.0
2020-01-24 11:10:00,47.84,47.86,47.81,47.83,89773.0,41.4426,41.4599,41.4166,41.4339,89773.0
2020-01-24 11:15:00,47.84,47.84,47.73,47.77,164553.0,41.4426,41.4426,41.3473,41.382,164553.0
2020-01-24 11:20:00,47.76,47.79,47.7,47.71,128528.0,41.3733,41.3993,41.3213,41.33,128528.0
2020-01-24 11:25:00,47.71,47.71,47.65,47.66,126531.0,41.33,41.33,41.278,41.2867,126531.0
2020-01-24 11:30:00,47.66,47.67,47.62,47.67,200563.0,41.2867,41.2953,41.252,41.2953,200563.0
2020-01-24 11:35:00,47.67,47.68,47.64,47.66,100374.0,41.2953,41.304,41.2693,41.2867,100374.0
2020-01-24 11:40:00,47.66,47.67,47.55,47.61,351208.0,41.2867,41.2953,41.1914,41.2434,351208.0
2020-01-24 11:45:00,47.61,47.63,47.58,47.62,134709.0,41.2434,41.2607,41.2174,41.252,134709.0
2020-01-24 11:50:00,47.62,47.62,47.58,47.59,90132.0,41.252,41.252,41.2174,41.226,90132.0
2020-01-24 11:55:00,47.58,47.59,47.5,47.51,246710.0,41.2174,41.226,41.1481,41.1567,246710.0
2020-01-24 12:00:00,47.51,47.51,47.39,47.46,498450.0,41.1567,41.1567,41.0528,41.1134,498450.0
2020-01-24 12:05:00,47.47,47.47,47.37,47.43,175076.0,41.1221,41.1221,41.0355,41.0874,175076.0
2020-01-24 12:10:00,47.42,47.44,47.36,47.39,386285.0,41.0788,41.0961,41.0268,41.0528,386285.0
2020-01-24 12:15:00,47.39,47.42,47.31,47.31,303424.0,41.0528,41.0788,40.9835,40.9835,303424.0
2020-01-24 12:20:00,47.31,47.43,47.31,47.41,151801.0,40.9835,41.0874,40.9835,41.0701,151801.0
2020-01-24 12:25:00,47.41,47.45,47.36,47.42,541662.0,41.0701,41.1048,41.0268,41.0788,541662.0
2020-01-24 12:30:00,47.42,47.47,47.41,47.47,263254.0,41.0788,41.1221,41.0701,41.1221,263254.0
2020-01-24 12:35:00,47.47,47.51,47.46,47.48,258291.0,41.1221,41.1567,41.1134,41.1307,258291.0
2020-01-24 12:40:00,47.48,47.53,47.48,47.49,159003.0,41.1307,41.1741,41.1307,41.1394,159003.0
2020-01-24 12:45:00,47.48,47.5,47.45,47.48,157233.0,41.1307,41.1481,41.1048,41.1307,157233.0
2020-01-24 12:50:00,47.48,47.49,47.45,47.49,97941.0,41.1307,41.1394,41.1048,41.1394,97941.0
2020-01-24 12:55:00,47.49,47.51,47.47,47.5,82301.0,41.1394,41.1567,41.1221,41.1481,82301.0
2020-01-24 13:00:00,47.5,47.5,47.43,47.44,95005.0,41.1481,41.1481,41.0874,41.0961,95005.0
2020-01-24 13:05:00,47.44,47.5,47.43,47.49,113335.0,41.0961,41.1481,41.0874,41.1394,113335.0
2020-01-24 13:10:00,47.49,47.51,47.44,47.45,99457.0,41.1394,41.1567,41.0961,41.1048,99457.0
2020-01-24 13:15:00,47.45,47.5,47.44,47.45,122170.0,41.1048,41.1481,41.0961,41.1048,122170.0
2020-01-24 13:20:00,47.45,47.5,47.44,47.48,106752.0,41.1048,41.1481,41.0961,41.1307,106752.0
2020-01-24 13:25:00,47.49,47.49,47.41,47.41,156742.0,41.1394,41.1394,41.0701,41.0701,156742.0
2020-01-24 13:30:00,47.41,47.42,47.33,47.34,169429.0,41.0701,41.0788,41.0008,41.0095,169429.0
2020-01-24 13:35:00,47.34,47.38,47.31,47.31,685552.0,41.0095,41.0441,40.9835,40.9835,685552.0
2020-01-24 13:40:00,47.34,47.35,47.24,47.29,242120.0,41.0095,41.0181,40.9228,40.9662,242120.0
2020-01-24 13:45:00,47.3,47.33,47.24,47.25,164905.0,40.9748,41.0008,40.9228,40.9315,164905.0
2020-01-24 13:50:00,47.25,47.28,47.21,47.24,220254.0,40.9315,40.9575,40.8968,40.9228,220254.0
2020-01-24 13:55:00,47.24,47.25,47.21,47.23,196842.0,40.9228,40.9315,40.8968,40.9142,196842.0
2020-01-24 14:00:00,47.22,47.24,47.18,47.23,269156.0,40.9055,40.9228,40.8709,40.9142,269156.0
2020-01-24 14:05:00,47.23,47.29,47.23,47.27,218841.0,40.9142,40.9662,40.9142,40.9488,218841.0
2020-01-24 14:10:00,47.27,47.31,47.26,47.3,210139.0,40.9488,40.9835,40.9402,40.9748,210139.0
2020-01-24 14:15:00,47.31,47.33,47.28,47.3,210039.0,40.9835,41.0008,40.9575,40.9748,210039.0
2020-01-24 14:20:00,47.3,47.3,47.23,47.26,350751.0,40.9748,40.9748,40.9142,40.9402,350751.0
2020-01-24 14:25:00,47.27,47.34,47.26,47.32,163745.0,40.9488,41.0095,40.9402,40.9921,163745.0
2020-01-24 14:30:00,47.32,47.38,47.31,47.34,324452.0,40.9921,41.0441,40.9835,41.0095,324452.0
2020-01-24 14:35:00,47.34,47.36,47.27,47.33,206445.0,41.0095,41.0268,40.9488,41.0008,206445.0
2020-01-24 14:40:00,47.33,47.33,47.25,47.26,135027.0,41.0008,41.0008,40.9315,40.9402,135027.0
2020-01-24 14:45:00,47.26,47.3,47.23,47.3,200916.0,40.9402,40.9748,40.9142,40.9748,200916.0
2020-01-24 14:50:00,47.29,47.36,47.28,47.36,152950.0,40.9662,41.0268,40.9575,41.0268,152950.0
2020-01-24 14:55:00,47.36,47.45,47.35,47.44,245304.0,41.0268,41.1048,41.0181,41.0961,245304.0
2020-01-24 15:00:00,47.44,47.53,47.41,47.5,362097.0,41.0961,41.1741,41.0701,41.1481,362097.0
2020-01-24 15:05:00,47.5,47.53,47.49,47.5,201012.0,41.1481,41.1741,41.1394,41.1481,201012.0
2020-01-24 15:10:00,47.5,47.54,47.49,47.5,413668.0,41.1481,41.1827,41.1394,41.1481,413668.0
2020-01-24 15:15:00,47.51,47.55,47.49,47.53,301905.0,41.1567,41.1914,41.1394,41.1741,301905.0
2020-01-24 15:20:00,47.53,47.53,47.47,47.48,308292.0,41.1741,41.1741,41.1221,41.1307,308292.0
2020-01-24 15:25:00,47.48,47.53,47.48,47.48,396678.0,41.1307,41.1741,41.1307,41.1307,396678.0
2020-01-24 15:30:00,47.48,47.49,47.39,47.42,427622.0,41.1307,41.1394,41.0528,41.0788,427622.0
2020-01-24 15:35:00,47.43,47.51,47.42,47.45,383198.0,41.0874,41.1567,41.0788,41.1048,383198.0
2020-01-24 15:40:00,47.45,47.46,47.38,47.44,367898.0,41.1048,41.1134,41.0441,41.0961,367898.0
2020-01-24 15:45:00,47.44,47.49,47.42,47.46,286480.0,41.0961,41.1394,41.0788,41.1134,286480.0
2020-01-24 15:50:00,47.46,47.57,47.42,47.56,505593.0,41.1134,41.2087,41.0788,41.2,505593.0
2020-01-24 15:55:00,47.56,47.6,47.52,47.57,867099.0,41.2,41.2347,41.1654,41.2087,867099.0
2020-01-27 09:30:00,46.89,47.12,46.73,47.1,734904.0,40.6196,40.8189,40.481,40.8016,734904.0
2020-01-27 09:35:00,47.09,47.11,46.95,46.99,395087.0,40.7929,40.8102,40.6716,40.7063,395087.0
2020-01-27 09:40:00,47.0,47.07,46.92,47.04,198535.0,40.7149,40.7756,40.6456,40.7496,198535.0
2020-01-27 09:45:00,47.04,47.23,47.03,47.21,269115.0,40.7496,40.9142,40.7409,40.8968,269115.0
2020-01-27 09:50:00,47.22,47.29,47.17,47.19,374024.0,40.9055,40.9662,40.8622,40.8795,374024.0
2020-01-27 09:55:00,47.2,47.3,47.18,47.3,269303.0,40.8882,40.9748,40.8709,40.9748,269303.0
2020-01-27 10:00:00,47.3,47.33,47.25,47.3,290846.0,40.9748,41.0008,40.9315,40.9748,290846.0
2020-01-27 10:05:00,47.3,47.31,47.19,47.23,272647.0,40.9748,40.9835,40.8795,40.9142,272647.0
2020-01-27 10:10:00,47.23,47.26,47.19,47.25,161909.0,40.9142,40.9402,40.8795,40.9315,161909.0
2020-01-27 10:15:00,47.25,47.29,47.22,47.26,216187.0,40.9315,40.9662,40.9055,40.9402,216187.0
2020-01-27 10:20:00,47.25,47.26,47.22,47.23,292464.0,40.9315,40.9402,40.9055,40.9142,292464.0
2020-01-27 10:25:00,47.24,47.4,47.24,47.4,235333.0,40.9228,41.0614,40.9228,41.0614,235333.0
2020-01-27 10:30:00,47.4,47.42,47.25,47.27,215600.0,41.0614,41.0788,40.9315,40.9488,215600.0
2020-01-27 10:35:00,47.28,47.3,47.18,47.21,439762.0,40.9575,40.9748,40.8709,40.8968,439762.0
2020-01-27 10:40:00,47.22,47.22,47.08,47.12,217248.0,40.9055,40.9055,40.7842,40.8189,217248.0
2020-01-27 10:45:00,47.11,47.16,47.01,47.03,142983.0,40.8102,40.8535,40.7236,40.7409,142983.0
2020-01-27 10:50:00,47.03,47.11,47.02,47.06,262983.0,40.7409,40.8102,40.7323,40.7669,262983.0
2020-01-27 10:55:00,47.06,47.17,47.06,47.16,181015.0,40.7669,40.8622,40.7669,40.8535,181015.0
2020-01-27 11:00:00,47.16,47.17,47.12,47.16,137242.0,40.8535,40.8622,40.8189,40.8535,137242.0
2020-01-27 11:05:00,47.16,47.17,47.1,47.11,111388.0,40.8535,40.8622,40.8016,40.8102,111388.0
2020-01-27 11:10:00,47.11,47.12,47.07,47.09,131796.0,40.8102,40.8189,40.7756,40.7929,131796.0
2020-01-27 11:15:00,47.08,47.09,47.03,47.05,129390.0,40.7842,40.7929,40.7409,40.7582,129390.0
2020-01-27 11:20:00,47.05,47.08,47.03,47.07,212013.0,40.7582,40.7842,40.7409,40.7756,212013.0
2020-01-27 11:25:00,47.07,47.12,47.05,47.1,179693.0,40.7756,40.8189,40.7582,40.8016,179693.0
2020-01-27 11:30:00,47.1,47.13,47.06,47.09,182440.0,40.8016,40.8275,40.7669,40.7929,182440.0
2020-01-27 11:35:00,47.09,47.17,47.05,47.16,130856.0,40.7929,40.8622,40.7582,40.8535,130856.0
2020-01-27 11:40:00,47.16,47.22,47.15,47.21,99165.0,40.8535,40.9055,40.8449,40.8968,99165.0
2020-01-27 11:45:00,47.2,47.21,47.14,47.16,199418.0,40.8882,40.8968,40.8362,40.8535,199418.0
2020-01-27 11:50:00,47.16,47.19,47.12,47.14,111030.0,40.8535,40.8795,40.8189,40.8362,111030.0
2020-01-27 11:55:00,47.14,47.16,47.12,47.13,61182.0,40.8362,40.8535,40.8189,40.8275,61182.0
2020-01-27 12:00:00,47.12,47.21,47.11,47.21,128849.0,40.8189,40.8968,40.8102,40.8968,128849.0
2020-01-27 12:05:00,47.21,47.22,47.19,47.21,173468.0,40.8968,40.9055,40.8795,40.8968,173468.0
2020-01-27 12:10:00,47.21,47.21,47.13,47.15,286691.0,40.8968,40.8968,40.8275,40.8449,286691.0
2020-01-27 12:15:00,47.15,47.21,47.14,47.16,117959.0,40.8449,40.8968,40.8362,40.8535,117959.0
2020-01-27 12:20:00,47.15,47.19,47.13,47.14,117725.0,40.8449,40.8795,40.8275,40.8362,117725.0
2020-01-27 12:25:00,47.14,47.15,47.12,47.14,77314.0,40.8362,40.8449,40.8189,40.8362,77314.0
2020-01-27 12:30:00,47.14,47.19,47.13,47.18,66215.0,40.8362,40.8795,40.8275,40.8709,66215.0
2020-01-27 12:35:00,47.18,47.23,47.15,47.21,172354.0,40.8709,40.9142,40.8449,40.8968,172354.0
2020-01-27 12:40:00,47.21,47.24,47.19,47.23,96880.0,40.8968,40.9228,40.8795,40.9142,96880.0
2020-01-27 12:45:00,47.23,47.28,47.21,47.27,153170.0,40.9142,40.9575,40.8968,40.9488,153170.0
2020-01-27 12:50:00,47.27,47.29,47.22,47.25,134327.0,40.9488,40.9662,40.9055,40.9315,134327.0
2020-01-27 12:55:00,47.25,47.27,47.21,47.25,132305.0,40.9315,40.9488,40.8968,40.9315,132305.0
2020-01-27 13:00:00,47.25,47.31,47.23,47.3,136064.0,40.9315,40.9835,40.9142,40.9748,136064.0
2020-01-27 13:05:00,47.3,47.3,47.24,47.26,97796.0,40.9748,40.9748,40.9228,40.9402,97796.0
2020-01-27 13:10:00,47.26,47.27,47.21,47.23,139130.0,40.9402,40.9488,40.8968,40.9142,139130.0
2020-01-27 13:15:00,47.23,47.27,47.21,47.22,106509.0,40.9142,40.9488,40.8968,40.9055,106509.0
2020-01-27 13:20:00,47.22,47.25,47.18,47.19,167841.0,40.9055,40.9315,40.8709,40.8795,167841.0
2020-01-27 13:25:00,47.2,47.25,47.2,47.24,99232.0,40.8882,40.9315,40.8882,40.9228,99232.0
2020-01-27 13:30:00,47.24,47.27,47.22,47.26,88484.0,40.9228,40.9488,40.9055,40.9402,88484.0
2020-01-27 13:35:00,47.25,47.29,47.25,47.28,99930.0,40.9315,40.9662,40.9315,40.9575,99930.0
2020-01-27 13:40:00,47.28,47.28,47.2,47.2,150740.0,40.9575,40.9575,40.8882,40.8882,150740.0
2020-01-27 13:45:00,47.21,47.23,47.15,47.17,136391.0,40.8968,40.9142,40.8449,40.8622,136391.0
2020-01-27 13:50:00,47.16,47.17,47.1,47.11,91182.0,40.8535,40.8622,40.8016,40.8102,91182.0
2020-01-27 13:55:00,47.12,47.16,47.12,47.14,90802.0,40.8189,40.8535,40.8189,40.8362,90802.0
2020-01-27 14:00:00,47.14,47.15,47.07,47.1,121932.0,40.8362,40.8449,40.7756,40.8016,121932.0
2020-01-27 14:05:00,47.1,47.12,47.09,47.11,109867.0,40.8016,40.8189,40.7929,40.8102,109867.0
2020-01-27 14:10:00,47.11,47.15,47.08,47.11,110002.0,40.8102,40.8449,40.7842,40.8102,110002.0
2020-01-27 14:15:00,47.1,47.13,47.09,47.12,85819.0,40.8016,40.8275,40.7929,40.8189,85819.0
2020-01-27 14:20:00,47.12,47.12,47.08,47.12,78626.0,40.8189,40.8189,40.7842,40.8189,78626.0
2020-01-27 14:25:00,47.11,47.15,47.11,47.15,99077.0,40.8102,40.8449,40.8102,40.8449,99077.0
2020-01-27 14:30:00,47.15,47.17,47.09,47.11,104821.0,40.8449,40.8622,40.7929,40.8102,104821.0
2020-01-27 14:35:00,47.11,47.15,47.09,47.13,78726.0,40.8102,40.8449,40.7929,40.8275,78726.0
2020-01-27 14:40:00,47.13,47.16,47.11,47.16,89679.0,40.8275,40.8535,40.8102,40.8535,89679.0
2020-01-27 14:45:00,47.16,47.16,47.11,47.12,131108.0,40.8535,40.8535,40.8102,40.8189,131108.0
2020-01-27 14:50:00,47.11,47.12,47.04,47.06,164459.0,40.8102,40.8189,40.7496,40.7669,164459.0
2020-01-27 14:55:00,47.07,47.09,47.03,47.05,141069.0,40.7756,40.7929,40.7409,40.7582,141069.0
2020-01-27 15:00:00,47.05,47.09,47.04,47.06,139460.0,40.7582,40.7929,40.7496,40.7669,139460.0
2020-01-27 15:05:00,47.07,47.11,47.05,47.09,167093.0,40.7756,40.8102,40.7582,40.7929,167093.0
2020-01-27 15:10:00,47.08,47.1,47.03,47.09,131733.0,40.7842,40.8016,40.7409,40.7929,131733.0
2020-01-27 15:15:00,47.1,47.17,47.1,47.15,184744.0,40.8016,40.8622,40.8016,40.8449,184744.0
2020-01-27 15:20:00,47.15,47.18,47.14,47.16,135989.0,40.8449,40.8709,40.8362,40.8535,135989.0
2020-01-27 15:25:00,47.16,47.19,47.15,47.19,143695.0,40.8535,40.8795,40.8449,40.8795,143695.0
2020-01-27 15:30:00,47.18,47.19,47.11,47.12,250209.0,40.8709,40.8795,40.8102,40.8189,250209.0
2020-01-27 15:35:00,47.12,47.16,47.09,47.15,217933.0,40.8189,40.8535,40.7929,40.8449,217933.0
2020-01-27 15:40:00,47.14,47.18,47.11,47.12,218689.0,40.8362,40.8709,40.8102,40.8189,218689.0
2020-01-27 15:45:00,47.11,47.15,47.09,47.1,300708.0,40.8102,40.8449,40.7929,40.8016,300708.0
2020-01-27 15:50:00,47.09,47.13,47.06,47.09,297867.0,40.7929,40.8275,40.7669,40.7929,297867.0
2020-01-27 15:55:00,47.09,47.12,47.07,47.08,650595.0,40.7929,40.8189,40.7756,40.7842,650595.0
2020-01-28 09:30:00,47.51,47.6,47.45,47.49,421220.0,41.1567,41.2347,41.1048,41.1394,421220.0
2020-01-28 09:35:00,47.48,47.56,47.43,47.52,222150.0,41.1307,41.2,41.0874,41.1654,222150.0
2020-01-28 09:40:00,47.51,47.52,47.34,47.42,352598.0,41.1567,41.1654,41.0095,41.0788,352598.0
2020-01-28 09:45:00,47.43,47.43,47.28,47.34,233676.0,41.0874,41.0874,40.9575,41.0095,233676.0
2020-01-28 09:50:00,47.34,47.43,47.33,47.4,361995.0,41.0095,41.0874,41.0008,41.0614,361995.0
2020-01-28 09:55:00,47.4,47.43,47.37,47.42,296978.0,41.0614,41.0874,41.0355,41.0788,296978.0
2020-01-28 10:00:00,47.42,47.53,47.41,47.5,241410.0,41.0788,41.1741,41.0701,41.1481,241410.0
2020-01-28 10:05:00,47.51,47.62,47.5,47.62,209964.0,41.1567,41.252,41.1481,41.252,209964.0
2020-01-28 10:10:00,47.62,47.72,47.62,47.69,243656.0,41.252,41.3386,41.252,41.3127,243656.0
2020-01-28 10:15:00,47.69,47.72,47.67,47.67,164776.0,41.3127,41.3386,41.2953,41.2953,164776.0
2020-01-28 10:20:00,47.68,47.72,47.65,47.72,160685.0,41.304,41.3386,41.278,41.3386,160685.0
2020-01-28 10:25:00,47.72,47.79,47.71,47.72,148373.0,41.3386,41.3993,41.33,41.3386,148373.0
2020-01-28 10:30:00,47.72,47.75,47.7,47.75,229430.0,41.3386,41.3646,41.3213,41.3646,229430.0
2020-01-28 10:35:00,47.74,47.75,47.7,47.73,187569.0,41.356,41.3646,41.3213,41.3473,187569.0
2020-01-28 10:40:00,47.73,47.75,47.72,47.73,167243.0,41.3473,41.3646,41.3386,41.3473,167243.0
2020-01-28 10:45:00,47.73,47.75,47.66,47.68,129632.0,41.3473,41.3646,41.2867,41.304,129632.0
2020-01-28 10:50:00,47.68,47.72,47.66,47.66,192560.0,41.304,41.3386,41.2867,41.2867,192560.0
2020-01-28 10:55:00,47.67,47.68,47.63,47.66,138626.0,41.2953,41.304,41.2607,41.2867,138626.0
2020-01-28 11:00:00,47.66,47.69,47.6,47.61,163315.0,41.2867,41.3127,41.2347,41.2434,163315.0
2020-01-28 11:05:00,47.61,47.62,47.55,47.56,162446.0,41.2434,41.252,41.1914,41.2,162446.0
2020-01-28 11:10:00,47.56,47.61,47.55,47.56,149894.0,41.2,41.2434,41.1914,41.2,149894.0
2020-01-28 11:15:00,47.55,47.58,47.51,47.55,223179.0,41.1914,41.2174,41.1567,41.1914,223179.0
2020-01-28 11:20:00,47.55,47.57,47.51,47.53,199942.0,41.1914,41.2087,41.1567,41.1741,199942.0
2020-01-28 11:25:00,47.53,47.58,47.53,47.57,126427.0,41.1741,41.2174,41.1741,41.2087,126427.0
2020-01-28 11:30:00,47.57,47.6,47.56,47.58,154645.0,41.2087,41.2347,41.2,41.2174,154645.0
2020-01-28 11:35:00,47.57,47.6,47.57,47.58,101702.0,41.2087,41.2347,41.2087,41.2174,101702.0
2020-01-28 11:40:00,47.59,47.59,47.54,47.55,136307.0,41.226,41.226,41.1827,41.1914,136307.0
2020-01-28 11:45:00,47.54,47.55,47.45,47.47,218586.0,41.1827,41.1914,41.1048,41.1221,218586.0
2020-01-28 11:50:00,47.48,47.55,47.47,47.55,98216.0,41.1307,41.1914,41.1221,41.1914,98216.0
2020-01-28 11:55:00,47.55,47.56,47.54,47.55,123531.0,41.1914,41.2,41.1827,41.1914,123531.0
2020-01-28 12:00:00,47.55,47.58,47.55,47.57,87076.0,41.1914,41.2174,41.1914,41.2087,87076.0
2020-01-28 12:05:00,47.57,47.62,47.57,47.58,116206.0,41.2087,41.252,41.2087,41.2174,116206.0
2020-01-28 12:10:00,47.58,47.59,47.54,47.55,98476.0,41.2174,41.226,41.1827,41.1914,98476.0
2020-01-28 12:15:00,47.55,47.6,47.54,47.58,122825.0,41.1914,41.2347,41.1827,41.2174,122825.0
2020-01-28 12:20:00,47.58,47.58,47.54,47.58,92578.0,41.2174,41.2174,41.1827,41.2174,92578.0
2020-01-28 12:25:00,47.58,47.6,47.57,47.59,82498.0,41.2174,41.2347,41.2087,41.226,82498.0
2020-01-28 12:30:00,47.58,47.59,47.55,47.56,79170.0,41.2174,41.226,41.1914,41.2,79170.0
2020-01-28 12:35:00,47.56,47.57,47.53,47.53,86815.0,41.2,41.2087,41.1741,41.1741,86815.0
2020-01-28 12:40:00,47.54,47.54,47.51,47.54,75940.0,41.1827,41.1827,41.1567,41.1827,75940.0
2020-01-28 12:45:00,47.54,47.57,47.53,47.54,86875.0,41.1827,41.2087,41.1741,41.1827,86875.0
2020-01-28 12:50:00,47.55,47.58,47.54,47.55,132871.0,41.1914,41.2174,41.1827,41.1914,132871.0
2020-01-28 12:55:00,47.55,47.57,47.54,47.57,109877.0,41.1914,41.2087,41.1827,41.2087,109877.0
2020-01-28 13:00:00,47.57,47.57,47.52,47.55,143408.0,41.2087,41.2087,41.1654,41.1914,143408.0
2020-01-28 13:05:00,47.55,47.55,47.51,47.53,102855.0,41.1914,41.1914,41.1567,41.1741,102855.0
2020-01-28 13:10:00,47.52,47.55,47.52,47.55,67746.0,41.1654,41.1914,41.1654,41.1914,67746.0
2020-01-28 13:15:00,47.55,47.55,47.49,47.51,167864.0,41.1914,41.1914,41.1394,41.1567,167864.0
2020-01-28 13:20:00,47.51,47.53,47.48,47.53,93679.0,41.1567,41.1741,41.1307,41.1741,93679.0
2020-01-28 13:25:00,47.53,47.55,47.5,47.51,161011.0,41.1741,41.1914,41.1481,41.1567,161011.0
2020-01-28 13:30:00,47.51,47.52,47.48,47.48,168835.0,41.1567,41.1654,41.1307,41.1307,168835.0
2020-01-28 13:35:00,47.49,47.49,47.44,47.44,147979.0,41.1394,41.1394,41.0961,41.0961,147979.0
2020-01-28 13:40:00,47.44,47.45,47.4,47.4,102259.0,41.0961,41.1048,41.0614,41.0614,102259.0
2020-01-28 13:45:00,47.4,47.41,47.37,47.38,112753.0,41.0614,41.0701,41.0355,41.0441,112753.0
2020-01-28 13:50:00,47.38,47.39,47.35,47.37,157833.0,41.0441,41.0528,41.0181,41.0355,157833.0
2020-01-28 13:55:00,47.37,47.42,47.36,47.41,188068.0,41.0355,41.0788,41.0268,41.0701,188068.0
2020-01-28 14:00:00,47.41,47.43,47.39,47.43,163296.0,41.0701,41.0874,41.0528,41.0874,163296.0
2020-01-28 14:05:00,47.42,47.45,47.42,47.44,93348.0,41.0788,41.1048,41.0788,41.0961,93348.0
2020-01-28 14:10:00,47.45,47.47,47.44,47.45,97608.0,41.1048,41.1221,41.0961,41.1048,97608.0
2020-01-28 14:15:00,47.46,47.46,47.43,47.44,96450.0,41.1134,41.1134,41.0874,41.0961,96450.0
2020-01-28 14:20:00,47.44,47.46,47.41,47.41,85325.0,41.0961,41.1134,41.0701,41.0701,85325.0
2020-01-28 14:25:00,47.41,47.46,47.41,47.45,163303.0,41.0701,41.1134,41.0701,41.1048,163303.0
2020-01-28 14:30:00,47.45,47.46,47.43,47.45,79524.0,41.1048,41.1134,41.0874,41.1048,79524.0
2020-01-28 14:35:00,47.45,47.49,47.43,47.44,156939.0,41.1048,41.1394,41.0874,41.0961,156939.0
2020-01-28 14:40:00,47.43,47.49,47.43,47.48,124400.0,41.0874,41.1394,41.0874,41.1307,124400.0
2020-01-28 14:45:00,47.49,47.49,47.43,47.44,89274.0,41.1394,41.1394,41.0874,41.0961,89274.0
2020-01-28 14:50:00,47.43,47.45,47.4,47.42,74399.0,41.0874,41.1048,41.0614,41.0788,74399.0
2020-01-28 14:55:00,47.42,47.44,47.41,47.42,112320.0,41.0788,41.0961,41.0701,41.0788,112320.0
2020-01-28 15:00:00,47.42,47.44,47.4,47.41,154632.0,41.0788,41.0961,41.0614,41.0701,154632.0
2020-01-28 15:05:00,47.41,47.43,47.34,47.36,172772.0,41.0701,41.0874,41.0095,41.0268,172772.0
2020-01-28 15:10:00,47.35,47.38,47.31,47.33,158099.0,41.0181,41.0441,40.9835,41.0008,158099.0
2020-01-28 15:15:00,47.34,47.38,47.33,47.37,158250.0,41.0095,41.0441,41.0008,41.0355,158250.0
2020-01-28 15:20:00,47.38,47.43,47.37,47.43,111612.0,41.0441,41.0874,41.0355,41.0874,111612.0
2020-01-28 15:25:00,47.43,47.44,47.41,47.43,169221.0,41.0874,41.0961,41.0701,41.0874,169221.0
2020-01-28 15:30:00,47.44,47.45,47.4,47.45,189219.0,41.0961,41.1048,41.0614,41.1048,189219.0
2020-01-28 15:35:00,47.45,47.46,47.4,47.41,176061.0,41.1048,41.1134,41.0614,41.0701,176061.0
2020-01-28 15:40:00,47.41,47.44,47.39,47.44,218839.0,41.0701,41.0961,41.0528,41.0961,218839.0
2020-01-28 15:45:00,47.44,47.44,47.37,47.4,210919.0,41.0961,41.0961,41.0355,41.0614,210919.0
2020-01-28 15:50:00,47.4,47.42,47.35,47.37,325872.0,41.0614,41.0788,41.0181,41.0355,325872.0
2020-01-28 15:55:00,47.36,47.42,47.35,47.36,603128.0,41.0268,41.0788,41.0181,41.0268,603128.0
2020-01-29 09:30:00,47.42,47.6,47.37,47.52,329333.0,41.0788,41.2347,41.0355,41.1654,329333.0
2020-01-29 09:35:00,47.53,47.66,47.51,47.66,132736.0,41.1741,41.2867,41.1567,41.2867,132736.0
2020-01-29 09:40:00,47.66,47.74,47.64,47.71,134234.0,41.2867,41.356,41.2693,41.33,134234.0
2020-01-29 09:45:00,47.7,47.7,47.59,47.64,156497.0,41.3213,41.3213,41.226,41.2693,156497.0
2020-01-29 09:50:00,47.65,47.7,47.61,47.63,220336.0,41.278,41.3213,41.2434,41.2607,220336.0
2020-01-29 09:55:00,47.63,47.64,47.59,47.61,156288.0,41.2607,41.2693,41.226,41.2434,156288.0
2020-01-29 10:00:00,47.61,47.61,47.52,47.54,192098.0,41.2434,41.2434,41.1654,41.1827,192098.0
2020-01-29 10:05:00,47.54,47.57,47.5,47.56,300070.0,41.1827,41.2087,41.1481,41.2,300070.0
2020-01-29 10:10:00,47.56,47.56,47.48,47.5,170478.0,41.2,41.2,41.1307,41.1481,170478.0
2020-01-29 10:15:00,47.51,47.61,47.5,47.57,179940.0,41.1567,41.2434,41.1481,41.2087,179940.0
2020-01-29 10:20:00,47.58,47.66,47.58,47.66,131943.0,41.2174,41.2867,41.2174,41.2867,131943.0
2020-01-29 10:25:00,47.66,47.7,47.63,47.69,191381.0,41.2867,41.3213,41.2607,41.3127,191381.0
2020-01-29 10:30:00,47.67,47.7,47.58,47.61,115987.0,41.2953,41.3213,41.2174,41.2434,115987.0
2020-01-29 10:35:00,47.61,47.69,47.6,47.69,117176.0,41.2434,41.3127,41.2347,41.3127,117176.0
2020-01-29 10:40:00,47.69,47.72,47.68,47.69,117956.0,41.3127,41.3386,41.304,41.3127,117956.0
2020-01-29 10:45:00,47.69,47.71,47.66,47.68,127658.0,41.3127,41.33,41.2867,41.304,127658.0
2020-01-29 10:50:00,47.68,47.72,47.67,47.72,210354.0,41.304,41.3386,41.2953,41.3386,210354.0
2020-01-29 10:55:00,47.71,47.72,47.67,47.72,109215.0,41.33,41.3386,41.2953,41.3386,109215.0
2020-01-29 11:00:00,47.72,47.79,47.69,47.78,194976.0,41.3386,41.3993,41.3127,41.3906,194976.0
2020-01-29 11:05:00,47.78,47.78,47.71,47.73,119662.0,41.3906,41.3906,41.33,41.3473,119662.0
2020-01-29 11:10:00,47.73,47.74,47.67,47.68,69382.0,41.3473,41.356,41.2953,41.304,69382.0
2020-01-29 11:15:00,47.69,47.71,47.63,47.63,130179.0,41.3127,41.33,41.2607,41.2607,130179.0
2020-01-29 11:20:00,47.63,47.66,47.61,47.64,212445.0,41.2607,41.2867,41.2434,41.2693,212445.0
2020-01-29 11:25:00,47.65,47.69,47.62,47.68,142640.0,41.278,41.3127,41.252,41.304,142640.0
2020-01-29 11:30:00,47.67,47.72,47.63,47.65,202724.0,41.2953,41.3386,41.2607,41.278,202724.0
2020-01-29 11:35:00,47.65,47.68,47.63,47.64,120081.0,41.278,41.304,41.2607,41.2693,120081.0
2020-01-29 11:40:00,47.64,47.66,47.6,47.61,55173.0,41.2693,41.2867,41.2347,41.2434,55173.0
2020-01-29 11:45:00,47.61,47.64,47.6,47.61,89679.0,41.2434,41.2693,41.2347,41.2434,89679.0
2020-01-29 11:50:00,47.61,47.62,47.58,47.61,79765.0,41.2434,41.252,41.2174,41.2434,79765.0
2020-01-29 11:55:00,47.61,47.65,47.59,47.64,71015.0,41.2434,41.278,41.226,41.2693,71015.0
2020-01-29 12:00:00,47.63,47.65,47.6,47.65,101233.0,41.2607,41.278,41.2347,41.278,101233.0
2020-01-29 12:05:00,47.65,47.67,47.61,47.64,102962.0,41.278,41.2953,41.2434,41.2693,102962.0
2020-01-29 12:10:00,47.64,47.67,47.62,47.65,147488.0,41.2693,41.2953,41.252,41.278,147488.0
2020-01-29 12:15:00,47.65,47.67,47.63,47.67,187532.0,41.278,41.2953,41.2607,41.2953,187532.0
2020-01-29 12:20:00,47.66,47.68,47.64,47.66,77952.0,41.2867,41.304,41.2693,41.2867,77952.0
2020-01-29 12:25:00,47.66,47.68,47.65,47.66,121284.0,41.2867,41.304,41.278,41.2867,121284.0
2020-01-29 12:30:00,47.65,47.67,47.63,47.65,78542.0,41.278,41.2953,41.2607,41.278,78542.0
2020-01-29 12:35:00,47.65,47.7,47.64,47.69,131103.0,41.278,41.3213,41.2693,41.3127,131103.0
2020-01-29 12:40:00,47.69,47.7,47.65,47.68,116171.0,41.3127,41.3213,41.278,41.304,116171.0
2020-01-29 12:45:00,47.68,47.68,47.65,47.66,57616.0,41.304,41.304,41.278,41.2867,57616.0
2020-01-29 12:50:00,47.66,47.68,47.64,47.67,115193.0,41.2867,41.304,41.2693,41.2953,115193.0
2020-01-29 12:55:00,47.67,47.69,47.66,47.68,140431.0,41.2953,41.3127,41.2867,41.304,140431.0
2020-01-29 13:00:00,47.68,47.68,47.64,47.67,77980.0,41.304,41.304,41.2693,41.2953,77980.0
2020-01-29 13:05:00,47.67,47.7,47.64,47.66,93756.0,41.2953,41.3213,41.2693,41.2867,93756.0
2020-01-29 13:10:00,47.66,47.71,47.64,47.71,106701.0,41.2867,41.33,41.2693,41.33,106701.0
2020-01-29 13:15:00,47.71,47.73,47.7,47.71,77180.0,41.33,41.3473,41.3213,41.33,77180.0
2020-01-29 13:20:00,47.71,47.73,47.69,47.73,77166.0,41.33,41.3473,41.3127,41.3473,77166.0
2020-01-29 13:25:00,47.73,47.74,47.7,47.71,131340.0,41.3473,41.356,41.3213,41.33,131340.0
2020-01-29 13:30:00,47.71,47.75,47.7,47.75,99986.0,41.33,41.3646,41.3213,41.3646,99986.0
2020-01-29 13:35:00,47.75,47.75,47.71,47.73,94163.0,41.3646,41.3646,41.33,41.3473,94163.0
2020-01-29 13:40:00,47.74,47.74,47.71,47.73,91257.0,41.356,41.356,41.33,41.3473,91257.0
2020-01-29 13:45:00,47.73,47.74,47.68,47.69,100410.0,41.3473,41.356,41.304,41.3127,100410.0
2020-01-29 13:50:00,47.68,47.69,47.65,47.66,89533.0,41.304,41.3127,41.278,41.2867,89533.0
2020-01-29 13:55:00,47.65,47.73,47.64,47.73,151197.0,41.278,41.3473,41.2693,41.3473,151197.0
2020-01-29 14:00:00,47.72,47.85,47.71,47.84,211507.0,41.3386,41.4513,41.33,41.4426,211507.0
2020-01-29 14:05:00,47.83,47.9,47.8,47.83,192915.0,41.4339,41.4946,41.408,41.4339,192915.0
2020-01-29 14:10:00,47.83,47.83,47.77,47.79,192254.0,41.4339,41.4339,41.382,41.3993,192254.0
2020-01-29 14:15:00,47.79,47.79,47.75,47.78,136522.0,41.3993,41.3993,41.3646,41.3906,136522.0
2020-01-29 14:20:00,47.78,47.8,47.7,47.72,156975.0,41.3906,41.408,41.3213,41.3386,156975.0
2020-01-29 14:25:00,47.72,47.73,47.69,47.69,120848.0,41.3386,41.3473,41.3127,41.3127,120848.0
2020-01-29 14:30:00,47.7,47.7,47.63,47.68,166789.0,41.3213,41.3213,41.2607,41.304,166789.0
2020-01-29 14:35:00,47.67,47.68,47.63,47.67,156963.0,41.2953,41.304,41.2607,41.2953,156963.0
2020-01-29 14:40:00,47.67,47.68,47.59,47.59,161169.0,41.2953,41.304,41.226,41.226,161169.0
2020-01-29 14:45:00,47.6,47.62,47.55,47.55,109614.0,41.2347,41.252,41.1914,41.1914,109614.0
2020-01-29 14:50:00,47.55,47.58,47.53,47.56,107391.0,41.1914,41.2174,41.1741,41.2,107391.0
2020-01-29 14:55:00,47.56,47.57,47.5,47.51,167543.0,41.2,41.2087,41.1481,41.1567,167543.0
2020-01-29 15:00:00,47.51,47.52,47.39,47.4,270369.0,41.1567,41.1654,41.0528,41.0614,270369.0
2020-01-29 15:05:00,47.4,47.42,47.34,47.38,242556.0,41.0614,41.0788,41.0095,41.0441,242556.0
2020-01-29 15:10:00,47.38,47.41,47.32,47.33,183444.0,41.0441,41.0701,40.9921,41.0008,183444.0
2020-01-29 15:15:00,47.33,47.36,47.29,47.35,147123.0,41.0008,41.0268,40.9662,41.0181,147123.0
2020-01-29 15:20:00,47.35,47.35,47.26,47.34,187427.0,41.0181,41.0181,40.9402,41.0095,187427.0
2020-01-29 15:25:00,47.34,47.44,47.33,47.41,319564.0,41.0095,41.0961,41.0008,41.0701,319564.0
2020-01-29 15:30:00,47.41,47.46,47.37,47.46,419094.0,41.0701,41.1134,41.0355,41.1134,419094.0
2020-01-29 15:35:00,47.46,47.47,47.43,47.43,246797.0,41.1134,41.1221,41.0874,41.0874,246797.0
2020-01-29 15:40:00,47.43,47.43,47.35,47.41,282584.0,41.0874,41.0874,41.0181,41.0701,282584.0
2020-01-29 15:45:00,47.41,47.41,47.35,47.36,366194.0,41.0701,41.0701,41.0181,41.0268,366194.0
2020-01-29 15:50:00,47.35,47.36,47.29,47.3,428682.0,41.0181,41.0268,40.9662,40.9748,428682.0
2020-01-29 15:55:00,47.3,47.32,47.26,47.27,796995.0,40.9748,40.9921,40.9402,40.9488,796995.0
2020-01-30 09:30:00,47.17,47.47,47.15,47.43,654090.0,40.8622,41.1221,40.8449,41.0874,654090.0
2020-01-30 09:35:00,47.44,47.45,47.24,47.31,185563.0,41.0961,41.1048,40.9228,40.9835,185563.0
2020-01-30 09:40:00,47.3,47.37,47.26,47.37,249425.0,40.9748,41.0355,40.9402,41.0355,249425.0
2020-01-30 09:45:00,47.37,47.53,47.36,47.5,201951.0,41.0355,41.1741,41.0268,41.1481,201951.0
2020-01-30 09:50:00,47.49,47.51,47.31,47.34,96838.0,41.1394,41.1567,40.9835,41.0095,96838.0
2020-01-30 09:55:00,47.34,47.38,47.29,47.3,131752.0,41.0095,41.0441,40.9662,40.9748,131752.0
2020-01-30 10:00:00,47.3,47.31,47.25,47.28,88919.0,40.9748,40.9835,40.9315,40.9575,88919.0
2020-01-30 10:05:00,47.28,47.38,47.26,47.37,124394.0,40.9575,41.0441,40.9402,41.0355,124394.0
2020-01-30 10:10:00,47.37,47.42,47.33,47.35,116050.0,41.0355,41.0788,41.0008,41.0181,116050.0
2020-01-30 10:15:00,47.35,47.37,47.28,47.3,109447.0,41.0181,41.0355,40.9575,40.9748,109447.0
2020-01-30 10:20:00,47.3,47.32,47.26,47.27,80009.0,40.9748,40.9921,40.9402,40.9488,80009.0
2020-01-30 10:25:00,47.27,47.28,47.24,47.24,66617.0,40.9488,40.9575,40.9228,40.9228,66617.0
2020-01-30 10:30:00,47.24,47.25,47.17,47.18,161809.0,40.9228,40.9315,40.8622,40.8709,161809.0
2020-01-30 10:35:00,47.19,47.19,47.13,47.13,172756.0,40.8795,40.8795,40.8275,40.8275,172756.0
2020-01-30 10:40:00,47.13,47.16,47.08,47.1,166656.0,40.8275,40.8535,40.7842,40.8016,166656.0
2020-01-30 10:45:00,47.1,47.11,47.05,47.09,162195.0,40.8016,40.8102,40.7582,40.7929,162195.0
2020-01-30 10:50:00,47.09,47.1,47.04,47.05,157621.0,40.7929,40.8016,40.7496,40.7582,157621.0
2020-01-30 10:55:00,47.05,47.16,47.04,47.12,96373.0,40.7582,40.8535,40.7496,40.8189,96373.0
2020-01-30 11:00:00,47.11,47.2,47.1,47.17,105268.0,40.8102,40.8882,40.8016,40.8622,105268.0
2020-01-30 11:05:00,47.17,47.24,47.15,47.19,86132.0,40.8622,40.9228,40.8449,40.8795,86132.0
2020-01-30 11:10:00,47.19,47.27,47.18,47.26,85825.0,40.8795,40.9488,40.8709,40.9402,85825.0
2020-01-30 11:15:00,47.27,47.27,47.21,47.23,60214.0,40.9488,40.9488,40.8968,40.9142,60214.0
2020-01-30 11:20:00,47.23,47.29,47.19,47.29,67920.0,40.9142,40.9662,40.8795,40.9662,67920.0
2020-01-30 11:25:00,47.28,47.32,47.27,47.3,88782.0,40.9575,40.9921,40.9488,40.9748,88782.0
2020-01-30 11:30:00,47.3,47.31,47.24,47.24,100379.0,40.9748,40.9835,40.9228,40.9228,100379.0
2020-01-30 11:35:00,47.25,47.28,47.22,47.25,88490.0,40.9315,40.9575,40.9055,40.9315,88490.0
2020-01-30 11:40:00,47.26,47.34,47.25,47.26,55803.0,40.9402,41.0095,40.9315,40.9402,55803.0
2020-01-30 11:45:00,47.27,47.3,47.24,47.26,138936.0,40.9488,40.9748,40.9228,40.9402,138936.0
2020-01-30 11:50:00,47.26,47.37,47.26,47.33,78729.0,40.9402,41.0355,40.9402,41.0008,78729.0
2020-01-30 11:55:00,47.33,47.34,47.28,47.29,73006.0,41.0008,41.0095,40.9575,40.9662,73006.0
2020-01-30 12:00:00,47.29,47.38,47.28,47.38,66793.0,40.9662,41.0441,40.9575,41.0441,66793.0
2020-01-30 12:05:00,47.38,47.39,47.33,47.35,61356.0,41.0441,41.0528,41.0008,41.0181,61356.0
2020-01-30 12:10:00,47.34,47.35,47.3,47.33,82686.0,41.0095,41.0181,40.9748,41.0008,82686.0
2020-01-30 12:15:00,47.33,47.33,47.28,47.33,75043.0,41.0008,41.0008,40.9575,41.0008,75043.0
2020-01-30 12:20:00,47.32,47.35,47.31,47.34,52991.0,40.9921,41.0181,40.9835,41.0095,52991.0
2020-01-30 12:25:00,47.33,47.34,47.22,47.23,235397.0,41.0008,41.0095,40.9055,40.9142,235397.0
2020-01-30 12:30:00,47.24,47.31,47.24,47.3,74376.0,40.9228,40.9835,40.9228,40.9748,74376.0
2020-01-30 12:35:00,47.3,47.32,47.21,47.22,151271.0,40.9748,40.9921,40.8968,40.9055,151271.0
2020-01-30 12:40:00,47.21,47.23,47.18,47.21,78000.0,40.8968,40.9142,40.8709,40.8968,78000.0
2020-01-30 12:45:00,47.21,47.21,47.15,47.19,136859.0,40.8968,40.8968,40.8449,40.8795,136859.0
2020-01-30 12:50:00,47.18,47.26,47.18,47.2,122798.0,40.8709,40.9402,40.8709,40.8882,122798.0
2020-01-30 12:55:00,47.2,47.23,47.14,47.21,145665.0,40.8882,40.9142,40.8362,40.8968,145665.0
2020-01-30 13:00:00,47.22,47.29,47.21,47.26,136226.0,40.9055,40.9662,40.8968,40.9402,136226.0
2020-01-30 13:05:00,47.26,47.27,47.22,47.26,47039.0,40.9402,40.9488,40.9055,40.9402,47039.0
2020-01-30 13:10:00,47.26,47.29,47.22,47.23,204682.0,40.9402,40.9662,40.9055,40.9142,204682.0
2020-01-30 13:15:00,47.23,47.3,47.23,47.24,71378.0,40.9142,40.9748,40.9142,40.9228,71378.0
2020-01-30 13:20:00,47.25,47.29,47.24,47.28,49405.0,40.9315,40.9662,40.9228,40.9575,49405.0
2020-01-30 13:25:00,47.27,47.31,47.27,47.29,59045.0,40.9488,40.9835,40.9488,40.9662,59045.0
2020-01-30 13:30:00,47.29,47.33,47.26,47.3,92155.0,40.9662,41.0008,40.9402,40.9748,92155.0
2020-01-30 13:35:00,47.29,47.35,47.28,47.34,74097.0,40.9662,41.0181,40.9575,41.0095,74097.0
2020-01-30 13:40:00,47.34,47.39,47.33,47.38,92569.0,41.0095,41.0528,41.0008,41.0441,92569.0
2020-01-30 13:45:00,47.38,47.42,47.37,47.37,97471.0,41.0441,41.0788,41.0355,41.0355,97471.0
2020-01-30 13:50:00,47.37,47.38,47.35,47.37,75932.0,41.0355,41.0441,41.0181,41.0355,75932.0
2020-01-30 13:55:00,47.36,47.36,47.3,47.33,80312.0,41.0268,41.0268,40.9748,41.0008,80312.0
2020-01-30 14:00:00,47.32,47.34,47.31,47.31,34956.0,40.9921,41.0095,40.9835,40.9835,34956.0
2020-01-30 14:05:00,47.32,47.33,47.28,47.33,76282.0,40.9921,41.0008,40.9575,41.0008,76282.0
2020-01-30 14:10:00,47.32,47.34,47.3,47.34,98004.0,40.9921,41.0095,40.9748,41.0095,98004.0
2020-01-30 14:15:00,47.33,47.4,47.33,47.4,121979.0,41.0008,41.0614,41.0008,41.0614,121979.0
2020-01-30 14:20:00,47.4,47.42,47.38,47.4,97314.0,41.0614,41.0788,41.0441,41.0614,97314.0
2020-01-30 14:25:00,47.4,47.49,47.4,47.48,120915.0,41.0614,41.1394,41.0614,41.1307,120915.0
2020-01-30 14:30:00,47.47,47.52,47.46,47.51,294127.0,41.1221,41.1654,41.1134,41.1567,294127.0
2020-01-30 14:35:00,47.51,47.54,47.47,47.53,172816.0,41.1567,41.1827,41.1221,41.1741,172816.0
2020-01-30 14:40:00,47.51,47.69,47.46,47.52,330041.0,41.1567,41.3127,41.1134,41.1654,330041.0
2020-01-30 14:45:00,47.52,47.7,47.49,47.62,299409.0,41.1654,41.3213,41.1394,41.252,299409.0
2020-01-30 14:50:00,47.62,47.66,47.5,47.54,228691.0,41.252,41.2867,41.1481,41.1827,228691.0
2020-01-30 14:55:00,47.53,47.68,47.53,47.62,259644.0,41.1741,41.304,41.1741,41.252,259644.0
2020-01-30 15:00:00,47.63,47.75,47.63,47.73,283858.0,41.2607,41.3646,41.2607,41.3473,283858.0
2020-01-30 15:05:00,47.74,47.76,47.62,47.64,199993.0,41.356,41.3733,41.252,41.2693,199993.0
2020-01-30 15:10:00,47.63,47.68,47.62,47.66,150482.0,41.2607,41.304,41.252,41.2867,150482.0
2020-01-30 15:15:00,47.65,47.75,47.64,47.74,161642.0,41.278,41.3646,41.2693,41.356,161642.0
2020-01-30 15:20:00,47.74,47.82,47.73,47.77,228719.0,41.356,41.4253,41.3473,41.382,228719.0
2020-01-30 15:25:00,47.77,47.79,47.71,47.75,216398.0,41.382,41.3993,41.33,41.3646,216398.0
2020-01-30 15:30:00,47.75,47.78,47.68,47.72,347227.0,41.3646,41.3906,41.304,41.3386,347227.0
2020-01-30 15:35:00,47.72,47.75,47.7,47.75,214787.0,41.3386,41.3646,41.3213,41.3646,214787.0
2020-01-30 15:40:00,47.75,47.8,47.73,47.77,326385.0,41.3646,41.408,41.3473,41.382,326385.0
2020-01-30 15:45:00,47.76,47.85,47.75,47.83,261910.0,41.3733,41.4513,41.3646,41.4339,261910.0
2020-01-30 15:50:00,47.83,47.89,47.82,47.85,498496.0,41.4339,41.4859,41.4253,41.4513,498496.0
2020-01-30 15:55:00,47.86,47.95,47.84,47.9,838714.0,41.4599,41.5379,41.4426,41.4946,838714.0
2020-01-31 09:30:00,47.42,47.45,47.32,47.34,401227.0,41.0788,41.1048,40.9921,41.0095,401227.0
2020-01-31 09:35:00,47.34,47.37,47.23,47.34,168388.0,41.0095,41.0355,40.9142,41.0095,168388.0
2020-01-31 09:40:00,47.34,47.39,47.27,47.3,229680.0,41.0095,41.0528,40.9488,40.9748,229680.0
2020-01-31 09:45:00,47.29,47.31,47.23,47.26,284918.0,40.9662,40.9835,40.9142,40.9402,284918.0
2020-01-31 09:50:00,47.26,47.3,47.21,47.25,269354.0,40.9402,40.9748,40.8968,40.9315,269354.0
2020-01-31 09:55:00,47.25,47.3,47.22,47.24,173381.0,40.9315,40.9748,40.9055,40.9228,173381.0
2020-01-31 10:00:00,47.24,47.25,47.19,47.24,253804.0,40.9228,40.9315,40.8795,40.9228,253804.0
2020-01-31 10:05:00,47.24,47.27,47.21,47.25,200147.0,40.9228,40.9488,40.8968,40.9315,200147.0
2020-01-31 10:10:00,47.25,47.33,47.21,47.25,186674.0,40.9315,41.0008,40.8968,40.9315,186674.0
2020-01-31 10:15:00,47.25,47.29,47.21,47.28,139066.0,40.9315,40.9662,40.8968,40.9575,139066.0
2020-01-31 10:20:00,47.28,47.32,47.26,47.28,158628.0,40.9575,40.9921,40.9402,40.9575,158628.0
2020-01-31 10:25:00,47.27,47.3,47.22,47.23,269797.0,40.9488,40.9748,40.9055,40.9142,269797.0
2020-01-31 10:30:00,47.22,47.28,47.21,47.28,153057.0,40.9055,40.9575,40.8968,40.9575,153057.0
2020-01-31 10:35:00,47.27,47.3,47.24,47.26,202317.0,40.9488,40.9748,40.9228,40.9402,202317.0
2020-01-31 10:40:00,47.27,47.3,47.25,47.26,104045.0,40.9488,40.9748,40.9315,40.9402,104045.0
2020-01-31 10:45:00,47.26,47.29,47.22,47.25,198191.0,40.9402,40.9662,40.9055,40.9315,198191.0
2020-01-31 10:50:00,47.24,47.25,47.19,47.22,223786.0,40.9228,40.9315,40.8795,40.9055,223786.0
2020-01-31 10:55:00,47.22,47.27,47.21,47.23,100625.0,40.9055,40.9488,40.8968,40.9142,100625.0
2020-01-31 11:00:00,47.23,47.28,47.22,47.26,121759.0,40.9142,40.9575,40.9055,40.9402,121759.0
2020-01-31 11:05:00,47.25,47.25,47.19,47.21,136298.0,40.9315,40.9315,40.8795,40.8968,136298.0
2020-01-31 11:10:00,47.21,47.28,47.2,47.21,165313.0,40.8968,40.9575,40.8882,40.8968,165313.0
2020-01-31 11:15:00,47.2,47.2,47.08,47.15,246508.0,40.8882,40.8882,40.7842,40.8449,246508.0
2020-01-31 11:20:00,47.15,47.15,47.06,47.07,133809.0,40.8449,40.8449,40.7669,40.7756,133809.0
2020-01-31 11:25:00,47.07,47.1,47.04,47.05,219462.0,40.7756,40.8016,40.7496,40.7582,219462.0
2020-01-31 11:30:00,47.05,47.07,46.96,47.04,385224.0,40.7582,40.7756,40.6803,40.7496,385224.0
2020-01-31 11:35:00,47.04,47.13,46.99,47.06,190662.0,40.7496,40.8275,40.7063,40.7669,190662.0
2020-01-31 11:40:00,47.06,47.14,47.06,47.12,114226.0,40.7669,40.8362,40.7669,40.8189,114226.0
2020-01-31 11:45:00,47.12,47.2,47.12,47.18,98514.0,40.8189,40.8882,40.8189,40.8709,98514.0
2020-01-31 11:50:00,47.18,47.19,47.14,47.19,78655.0,40.8709,40.8795,40.8362,40.8795,78655.0
2020-01-31 11:55:00,47.19,47.25,47.18,47.24,185545.0,40.8795,40.9315,40.8709,40.9228,185545.0
2020-01-31 12:00:00,47.25,47.26,47.21,47.22,142326.0,40.9315,40.9402,40.8968,40.9055,142326.0
2020-01-31 12:05:00,47.23,47.23,47.19,47.2,153733.0,40.9142,40.9142,40.8795,40.8882,153733.0
2020-01-31 12:10:00,47.2,47.21,47.15,47.18,102663.0,40.8882,40.8968,40.8449,40.8709,102663.0
2020-01-31 12:15:00,47.17,47.17,47.14,47.16,71840.0,40.8622,40.8622,40.8362,40.8535,71840.0
2020-01-31 12:20:00,47.16,47.18,47.14,47.15,43302.0,40.8535,40.8709,40.8362,40.8449,43302.0
2020-01-31 12:25:00,47.14,47.18,47.13,47.16,54210.0,40.8362,40.8709,40.8275,40.8535,54210.0
2020-01-31 12:30:00,47.15,47.15,47.03,47.05,112080.0,40.8449,40.8449,40.7409,40.7582,112080.0
2020-01-31 12:35:00,47.05,47.05,46.98,47.0,281317.0,40.7582,40.7582,40.6976,40.7149,281317.0
2020-01-31 12:40:00,47.01,47.09,46.97,47.09,181036.0,40.7236,40.7929,40.6889,40.7929,181036.0
2020-01-31 12:45:00,47.09,47.09,46.97,46.97,109532.0,40.7929,40.7929,40.6889,40.6889,109532.0
2020-01-31 12:50:00,46.97,47.08,46.94,47.05,200739.0,40.6889,40.7842,40.663,40.7582,200739.0
2020-01-31 12:55:00,47.05,47.07,46.99,47.01,137058.0,40.7582,40.7756,40.7063,40.7236,137058.0
2020-01-31 13:00:00,47.02,47.09,46.99,47.02,175155.0,40.7323,40.7929,40.7063,40.7323,175155.0
2020-01-31 13:05:00,47.03,47.05,46.98,47.0,95968.0,40.7409,40.7582,40.6976,40.7149,95968.0
2020-01-31 13:10:00,47.0,47.0,46.95,46.96,99128.0,40.7149,40.7149,40.6716,40.6803,99128.0
2020-01-31 13:15:00,46.96,47.01,46.94,46.97,99178.0,40.6803,40.7236,40.663,40.6889,99178.0
2020-01-31 13:20:00,46.96,47.01,46.94,47.0,150456.0,40.6803,40.7236,40.663,40.7149,150456.0
2020-01-31 13:25:00,47.0,47.02,46.96,46.97,76808.0,40.7149,40.7323,40.6803,40.6889,76808.0
2020-01-31 13:30:00,46.97,46.97,46.91,46.94,116085.0,40.6889,40.6889,40.637,40.663,116085.0
2020-01-31 13:35:00,46.94,46.96,46.89,46.93,193395.0,40.663,40.6803,40.6196,40.6543,193395.0
2020-01-31 13:40:00,46.92,46.96,46.89,46.9,117466.0,40.6456,40.6803,40.6196,40.6283,117466.0
2020-01-31 13:45:00,46.9,46.92,46.85,46.88,153625.0,40.6283,40.6456,40.585,40.611,153625.0
2020-01-31 13:50:00,46.88,46.9,46.82,46.89,123173.0,40.611,40.6283,40.559,40.6196,123173.0
2020-01-31 13:55:00,46.89,46.96,46.87,46.94,158873.0,40.6196,40.6803,40.6023,40.663,158873.0
2020-01-31 14:00:00,46.95,47.03,46.94,47.02,123844.0,40.6716,40.7409,40.663,40.7323,123844.0
2020-01-31 14:05:00,47.01,47.05,47.0,47.05,124010.0,40.7236,40.7582,40.7149,40.7582,124010.0
2020-01-31 14:10:00,47.05,47.09,47.02,47.03,178697.0,40.7582,40.7929,40.7323,40.7409,178697.0
2020-01-31 14:15:00,47.03,47.04,46.98,47.0,198402.0,40.7409,40.7496,40.6976,40.7149,198402.0
2020-01-31 14:20:00,47.01,47.01,46.93,46.95,177416.0,40.7236,40.7236,40.6543,40.6716,177416.0
2020-01-31 14:25:00,46.95,47.01,46.94,47.0,145474.0,40.6716,40.7236,40.663,40.7149,145474.0
2020-01-31 14:30:00,47.0,47.12,46.97,47.05,170457.0,40.7149,40.8189,40.6889,40.7582,170457.0
2020-01-31 14:35:00,47.05,47.07,47.01,47.02,99761.0,40.7582,40.7756,40.7236,40.7323,99761.0
2020-01-31 14:40:00,47.02,47.04,46.94,46.95,115817.0,40.7323,40.7496,40.663,40.6716,115817.0
2020-01-31 14:45:00,46.95,46.98,46.92,46.93,158979.0,40.6716,40.6976,40.6456,40.6543,158979.0
2020-01-31 14:50:00,46.93,46.96,46.92,46.93,119899.0,40.6543,40.6803,40.6456,40.6543,119899.0
2020-01-31 14:55:00,46.93,47.0,46.93,46.95,149844.0,40.6543,40.7149,40.6543,40.6716,149844.0
2020-01-31 15:00:00,46.95,46.98,46.88,46.89,369494.0,40.6716,40.6976,40.611,40.6196,369494.0
2020-01-31 15:05:00,46.88,46.9,46.82,46.86,249783.0,40.611,40.6283,40.559,40.5937,249783.0
2020-01-31 15:10:00,46.86,46.86,46.81,46.82,184925.0,40.5937,40.5937,40.5503,40.559,184925.0
2020-01-31 15:15:00,46.82,46.84,46.78,46.83,334633.0,40.559,40.5763,40.5244,40.5677,334633.0
2020-01-31 15:20:00,46.83,46.9,46.81,46.89,189812.0,40.5677,40.6283,40.5503,40.6196,189812.0
2020-01-31 15:25:00,46.89,46.89,46.82,46.83,235589.0,40.6196,40.6196,40.559,40.5677,235589.0
2020-01-31 15:30:00,46.83,46.9,46.81,46.84,316503.0,40.5677,40.6283,40.5503,40.5763,316503.0
2020-01-31 15:35:00,46.84,46.84,46.8,46.81,257666.0,40.5763,40.5763,40.5417,40.5503,257666.0
2020-01-31 15:40:00,46.82,46.98,46.75,46.95,604110.0,40.559,40.6976,40.4984,40.6716,604110.0
2020-01-31 15:45:00,46.96,46.98,46.84,46.86,423474.0,40.6803,40.6976,40.5763,40.5937,423474.0
2020-01-31 15:50:00,46.85,46.96,46.85,46.93,613312.0,40.585,40.6803,40.585,40.6543,613312.0
2020-01-31 15:55:00,46.93,47.0,46.88,46.91,1073351.0,40.6543,40.7149,40.611,40.637,1073351.0
2020-02-03 09:30:00,47.24,47.4,47.22,47.39,381759.0,40.9228,41.0614,40.9055,41.0528,381759.0
2020-02-03 09:35:00,47.39,47.5,47.37,47.43,301127.0,41.0528,41.1481,41.0355,41.0874,301127.0
2020-02-03 09:40:00,47.44,47.47,47.39,47.46,213757.0,41.0961,41.1221,41.0528,41.1134,213757.0
2020-02-03 09:45:00,47.46,47.56,47.46,47.55,136438.0,41.1134,41.2,41.1134,41.1914,136438.0
2020-02-03 09:50:00,47.56,47.58,47.49,47.53,198293.0,41.2,41.2174,41.1394,41.1741,198293.0
2020-02-03 09:55:00,47.53,47.55,47.46,47.47,133380.0,41.1741,41.1914,41.1134,41.1221,133380.0
2020-02-03 10:00:00,47.47,47.72,47.46,47.66,509679.0,41.1221,41.3386,41.1134,41.2867,509679.0
2020-02-03 10:05:00,47.66,47.66,47.51,47.55,262271.0,41.2867,41.2867,41.1567,41.1914,262271.0
2020-02-03 10:10:00,47.55,47.71,47.55,47.66,318666.0,41.1914,41.33,41.1914,41.2867,318666.0
2020-02-03 10:15:00,47.67,47.68,47.55,47.58,113501.0,41.2953,41.304,41.1914,41.2174,113501.0
2020-02-03 10:20:00,47.58,47.6,47.52,47.52,135112.0,41.2174,41.2347,41.1654,41.1654,135112.0
2020-02-03 10:25:00,47.53,47.63,47.52,47.62,211592.0,41.1741,41.2607,41.1654,41.252,211592.0
2020-02-03 10:30:00,47.63,47.7,47.61,47.63,186587.0,41.2607,41.3213,41.2434,41.2607,186587.0
2020-02-03 10:35:00,47.64,47.66,47.59,47.59,141139.0,41.2693,41.2867,41.226,41.226,141139.0
2020-02-03 10:40:00,47.59,47.6,47.53,47.55,165576.0,41.226,41.2347,41.1741,41.1914,165576.0
2020-02-03 10:45:00,47.55,47.55,47.43,47.44,108526.0,41.1914,41.1914,41.0874,41.0961,108526.0
2020-02-03 10:50:00,47.44,47.52,47.43,47.51,126255.0,41.0961,41.1654,41.0874,41.1567,126255.0
2020-02-03 10:55:00,47.51,47.54,47.5,47.53,66730.0,41.1567,41.1827,41.1481,41.1741,66730.0
2020-02-03 11:00:00,47.53,47.56,47.52,47.55,113896.0,41.1741,41.2,41.1654,41.1914,113896.0
2020-02-03 11:05:00,47.56,47.62,47.52,47.58,76497.0,41.2,41.252,41.1654,41.2174,76497.0
2020-02-03 11:10:00,47.58,47.6,47.5,47.51,55281.0,41.2174,41.2347,41.1481,41.1567,55281.0
2020-02-03 11:15:00,47.51,47.53,47.45,47.49,158936.0,41.1567,41.1741,41.1048,41.1394,158936.0
2020-02-03 11:20:00,47.48,47.5,47.39,47.47,365334.0,41.1307,41.1481,41.0528,41.1221,365334.0
2020-02-03 11:25:00,47.46,47.48,47.39,47.4,83848.0,41.1134,41.1307,41.0528,41.0614,83848.0
2020-02-03 11:30:00,47.4,47.41,47.32,47.34,82230.0,41.0614,41.0701,40.9921,41.0095,82230.0
2020-02-03 11:35:00,47.34,47.34,47.27,47.31,99545.0,41.0095,41.0095,40.9488,40.9835,99545.0
2020-02-03 11:40:00,47.31,47.33,47.21,47.23,325122.0,40.9835,41.0008,40.8968,40.9142,325122.0
2020-02-03 11:45:00,47.22,47.26,47.19,47.2,152417.0,40.9055,40.9402,40.8795,40.8882,152417.0
2020-02-03 11:50:00,47.21,47.25,47.16,47.25,81149.0,40.8968,40.9315,40.8535,40.9315,81149.0
2020-02-03 11:55:00,47.25,47.29,47.22,47.27,82433.0,40.9315,40.9662,40.9055,40.9488,82433.0
2020-02-03 12:00:00,47.28,47.28,47.21,47.26,84725.0,40.9575,40.9575,40.8968,40.9402,84725.0
2020-02-03 12:05:00,47.25,47.26,47.19,47.23,117079.0,40.9315,40.9402,40.8795,40.9142,117079.0
2020-02-03 12:10:00,47.23,47.29,47.21,47.29,74306.0,40.9142,40.9662,40.8968,40.9662,74306.0
2020-02-03 12:15:00,47.28,47.31,47.25,47.28,119832.0,40.9575,40.9835,40.9315,40.9575,119832.0
2020-02-03 12:20:00,47.28,47.3,47.27,47.29,66037.0,40.9575,40.9748,40.9488,40.9662,66037.0
2020-02-03 12:25:00,47.28,47.29,47.25,47.26,77504.0,40.9575,40.9662,40.9315,40.9402,77504.0
2020-02-03 12:30:00,47.27,47.28,47.21,47.23,66938.0,40.9488,40.9575,40.8968,40.9142,66938.0
2020-02-03 12:35:00,47.23,47.26,47.23,47.25,76915.0,40.9142,40.9402,40.9142,40.9315,76915.0
2020-02-03 12:40:00,47.25,47.28,47.24,47.25,53198.0,40.9315,40.9575,40.9228,40.9315,53198.0
2020-02-03 12:45:00,47.25,47.3,47.22,47.29,80749.0,40.9315,40.9748,40.9055,40.9662,80749.0
2020-02-03 12:50:00,47.29,47.31,47.28,47.31,62333.0,40.9662,40.9835,40.9575,40.9835,62333.0
2020-02-03 12:55:00,47.31,47.33,47.29,47.3,80398.0,40.9835,41.0008,40.9662,40.9748,80398.0
2020-02-03 13:00:00,47.3,47.31,47.29,47.3,77496.0,40.9748,40.9835,40.9662,40.9748,77496.0
2020-02-03 13:05:00,47.3,47.31,47.24,47.26,96393.0,40.9748,40.9835,40.9228,40.9402,96393.0
2020-02-03 13:10:00,47.26,47.26,47.2,47.24,115763.0,40.9402,40.9402,40.8882,40.9228,115763.0
2020-02-03 13:15:00,47.23,47.25,47.21,47.23,107260.0,40.9142,40.9315,40.8968,40.9142,107260.0
2020-02-03 13:20:00,47.22,47.23,47.19,47.21,97015.0,40.9055,40.9142,40.8795,40.8968,97015.0
2020-02-03 13:25:00,47.21,47.22,47.15,47.15,122938.0,40.8968,40.9055,40.8449,40.8449,122938.0
2020-02-03 13:30:00,47.16,47.19,47.12,47.19,141685.0,40.8535,40.8795,40.8189,40.8795,141685.0
2020-02-03 13:35:00,47.19,47.22,47.17,47.22,98252.0,40.8795,40.9055,40.8622,40.9055,98252.0
2020-02-03 13:40:00,47.22,47.22,47.18,47.19,59682.0,40.9055,40.9055,40.8709,40.8795,59682.0
2020-02-03 13:45:00,47.19,47.19,47.16,47.18,124036.0,40.8795,40.8795,40.8535,40.8709,124036.0
2020-02-03 13:50:00,47.18,47.18,47.14,47.15,269546.0,40.8709,40.8709,40.8362,40.8449,269546.0
2020-02-03 13:55:00,47.15,47.19,47.15,47.16,85167.0,40.8449,40.8795,40.8449,40.8535,85167.0
2020-02-03 14:00:00,47.16,47.17,47.12,47.13,86417.0,40.8535,40.8622,40.8189,40.8275,86417.0
2020-02-03 14:05:00,47.13,47.14,47.09,47.11,153327.0,40.8275,40.8362,40.7929,40.8102,153327.0
2020-02-03 14:10:00,47.1,47.11,47.07,47.08,138580.0,40.8016,40.8102,40.7756,40.7842,138580.0
2020-02-03 14:15:00,47.08,47.12,47.07,47.1,110514.0,40.7842,40.8189,40.7756,40.8016,110514.0
2020-02-03 14:20:00,47.11,47.15,47.1,47.13,143217.0,40.8102,40.8449,40.8016,40.8275,143217.0
2020-02-03 14:25:00,47.13,47.13,47.08,47.09,159335.0,40.8275,40.8275,40.7842,40.7929,159335.0
2020-02-03 14:30:00,47.1,47.12,47.03,47.04,167454.0,40.8016,40.8189,40.7409,40.7496,167454.0
2020-02-03 14:35:00,47.04,47.1,47.03,47.09,137515.0,40.7496,40.8016,40.7409,40.7929,137515.0
2020-02-03 14:40:00,47.09,47.18,47.08,47.18,89103.0,40.7929,40.8709,40.7842,40.8709,89103.0
2020-02-03 14:45:00,47.17,47.23,47.16,47.23,88543.0,40.8622,40.9142,40.8535,40.9142,88543.0
2020-02-03 14:50:00,47.23,47.26,47.2,47.26,111906.0,40.9142,40.9402,40.8882,40.9402,111906.0
2020-02-03 14:55:00,47.25,47.27,47.24,47.25,76235.0,40.9315,40.9488,40.9228,40.9315,76235.0
2020-02-03 15:00:00,47.26,47.28,47.23,47.28,110620.0,40.9402,40.9575,40.9142,40.9575,110620.0
2020-02-03 15:05:00,47.27,47.29,47.25,47.26,91600.0,40.9488,40.9662,40.9315,40.9402,91600.0
2020-02-03 15:10:00,47.26,47.26,47.23,47.25,97561.0,40.9402,40.9402,40.9142,40.9315,97561.0
2020-02-03 15:15:00,47.25,47.26,47.22,47.26,137762.0,40.9315,40.9402,40.9055,40.9402,137762.0
2020-02-03 15:20:00,47.26,47.32,47.25,47.3,205878.0,40.9402,40.9921,40.9315,40.9748,205878.0
2020-02-03 15:25:00,47.3,47.3,47.26,47.29,169045.0,40.9748,40.9748,40.9402,40.9662,169045.0
2020-02-03 15:30:00,47.29,47.29,47.24,47.25,224220.0,40.9662,40.9662,40.9228,40.9315,224220.0
2020-02-03 15:35:00,47.25,47.25,47.18,47.18,237896.0,40.9315,40.9315,40.8709,40.8709,237896.0
2020-02-03 15:40:00,47.18,47.23,47.14,47.16,284035.0,40.8709,40.9142,40.8362,40.8535,284035.0
2020-02-03 15:45:00,47.16,47.16,47.08,47.09,212886.0,40.8535,40.8535,40.7842,40.7929,212886.0
2020-02-03 15:50:00,47.09,47.14,47.08,47.08,444165.0,40.7929,40.8362,40.7842,40.7842,444165.0
2020-02-03 15:55:00,47.08,47.14,47.07,47.1,721389.0,40.7842,40.8362,40.7756,40.8016,721389.0
2020-02-04 09:30:00,47.7,47.84,47.7,47.73,374957.0,41.3213,41.4426,41.3213,41.3473,374957.0
2020-02-04 09:35:00,47.74,47.82,47.68,47.7,203570.0,41.356,41.4253,41.304,41.3213,203570.0
2020-02-04 09:40:00,47.71,47.75,47.6,47.64,131507.0,41.33,41.3646,41.2347,41.2693,131507.0
2020-02-04 09:45:00,47.65,47.75,47.63,47.72,169816.0,41.278,41.3646,41.2607,41.3386,169816.0
2020-02-04 09:50:00,47.71,47.72,47.63,47.72,102060.0,41.33,41.3386,41.2607,41.3386,102060.0
2020-02-04 09:55:00,47.7,47.7,47.65,47.66,174921.0,41.3213,41.3213,41.278,41.2867,174921.0
2020-02-04 10:00:00,47.67,47.67,47.59,47.61,308007.0,41.2953,41.2953,41.226,41.2434,308007.0
2020-02-04 10:05:00,47.61,47.7,47.59,47.7,190841.0,41.2434,41.3213,41.226,41.3213,190841.0
2020-02-04 10:10:00,47.69,47.7,47.59,47.62,200774.0,41.3127,41.3213,41.226,41.252,200774.0
2020-02-04 10:15:00,47.62,47.65,47.59,47.64,115008.0,41.252,41.278,41.226,41.2693,115008.0
2020-02-04 10:20:00,47.64,47.68,47.61,47.66,337768.0,41.2693,41.304,41.2434,41.2867,337768.0
2020-02-04 10:25:00,47.67,47.69,47.61,47.65,475600.0,41.2953,41.3127,41.2434,41.278,475600.0
2020-02-04 10:30:00,47.66,47.66,47.6,47.62,271194.0,41.2867,41.2867,41.2347,41.252,271194.0
2020-02-04 10:35:00,47.62,47.64,47.6,47.61,167225.0,41.252,41.2693,41.2347,41.2434,167225.0
2020-02-04 10:40:00,47.62,47.62,47.55,47.55,141329.0,41.252,41.252,41.1914,41.1914,141329.0
2020-02-04 10:45:00,47.56,47.6,47.55,47.57,135042.0,41.2,41.2347,41.1914,41.2087,135042.0
2020-02-04 10:50:00,47.57,47.6,47.55,47.58,108654.0,41.2087,41.2347,41.1914,41.2174,108654.0
2020-02-04 10:55:00,47.58,47.62,47.57,47.58,136587.0,41.2174,41.252,41.2087,41.2174,136587.0
2020-02-04 11:00:00,47.57,47.59,47.54,47.55,116625.0,41.2087,41.226,41.1827,41.1914,116625.0
2020-02-04 11:05:00,47.55,47.63,47.53,47.56,241985.0,41.1914,41.2607,41.1741,41.2,241985.0
2020-02-04 11:10:00,47.56,47.57,47.5,47.52,85874.0,41.2,41.2087,41.1481,41.1654,85874.0
2020-02-04 11:15:00,47.53,47.57,47.52,47.56,74444.0,41.1741,41.2087,41.1654,41.2,74444.0
2020-02-04 11:20:00,47.55,47.57,47.55,47.55,68317.0,41.1914,41.2087,41.1914,41.1914,68317.0
2020-02-04 11:25:00,47.55,47.63,47.55,47.59,346453.0,41.1914,41.2607,41.1914,41.226,346453.0
2020-02-04 11:30:00,47.59,47.59,47.55,47.55,149292.0,41.226,41.226,41.1914,41.1914,149292.0
2020-02-04 11:35:00,47.55,47.57,47.53,47.55,71169.0,41.1914,41.2087,41.1741,41.1914,71169.0
2020-02-04 11:40:00,47.56,47.59,47.52,47.57,154831.0,41.2,41.226,41.1654,41.2087,154831.0
2020-02-04 11:45:00,47.56,47.6,47.55,47.57,129803.0,41.2,41.2347,41.1914,41.2087,129803.0
2020-02-04 11:50:00,47.57,47.58,47.54,47.55,84309.0,41.2087,41.2174,41.1827,41.1914,84309.0
2020-02-04 11:55:00,47.55,47.58,47.54,47.57,54951.0,41.1914,41.2174,41.1827,41.2087,54951.0
2020-02-04 12:00:00,47.57,47.57,47.53,47.56,57058.0,41.2087,41.2087,41.1741,41.2,57058.0
2020-02-04 12:05:00,47.57,47.58,47.54,47.57,124628.0,41.2087,41.2174,41.1827,41.2087,124628.0
2020-02-04 12:10:00,47.57,47.57,47.54,47.56,70121.0,41.2087,41.2087,41.1827,41.2,70121.0
2020-02-04 12:15:00,47.56,47.57,47.5,47.53,94557.0,41.2,41.2087,41.1481,41.1741,94557.0
2020-02-04 12:20:00,47.54,47.58,47.54,47.55,82122.0,41.1827,41.2174,41.1827,41.1914,82122.0
2020-02-04 12:25:00,47.55,47.56,47.53,47.55,126018.0,41.1914,41.2,41.1741,41.1914,126018.0
2020-02-04 12:30:00,47.55,47.56,47.54,47.55,72870.0,41.1914,41.2,41.1827,41.1914,72870.0
2020-02-04 12:35:00,47.54,47.55,47.52,47.52,105372.0,41.1827,41.1914,41.1654,41.1654,105372.0
2020-02-04 12:40:00,47.53,47.53,47.5,47.51,107929.0,41.1741,41.1741,41.1481,41.1567,107929.0
2020-02-04 12:45:00,47.51,47.51,47.49,47.49,111831.0,41.1567,41.1567,41.1394,41.1394,111831.0
2020-02-04 12:50:00,47.5,47.57,47.49,47.56,168182.0,41.1481,41.2087,41.1394,41.2,168182.0
2020-02-04 12:55:00,47.57,47.6,47.56,47.59,143221.0,41.2087,41.2347,41.2,41.226,143221.0
2020-02-04 13:00:00,47.59,47.6,47.57,47.59,113723.0,41.226,41.2347,41.2087,41.226,113723.0
2020-02-04 13:05:00,47.59,47.62,47.58,47.61,209893.0,41.226,41.252,41.2174,41.2434,209893.0
2020-02-04 13:10:00,47.6,47.61,47.57,47.58,70089.0,41.2347,41.2434,41.2087,41.2174,70089.0
2020-02-04 13:15:00,47.58,47.58,47.54,47.55,67892.0,41.2174,41.2174,41.1827,41.1914,67892.0
2020-02-04 13:20:00,47.56,47.57,47.51,47.52,59702.0,41.2,41.2087,41.1567,41.1654,59702.0
2020-02-04 13:25:00,47.52,47.54,47.5,47.54,99674.0,41.1654,41.1827,41.1481,41.1827,99674.0
2020-02-04 13:30:00,47.53,47.54,47.52,47.53,107152.0,41.1741,41.1827,41.1654,41.1741,107152.0
2020-02-04 13:35:00,47.54,47.54,47.51,47.54,72337.0,41.1827,41.1827,41.1567,41.1827,72337.0
2020-02-04 13:40:00,47.53,47.58,47.52,47.54,170695.0,41.1741,41.2174,41.1654,41.1827,170695.0
2020-02-04 13:45:00,47.55,47.57,47.54,47.54,76449.0,41.1914,41.2087,41.1827,41.1827,76449.0
2020-02-04 13:50:00,47.54,47.57,47.53,47.55,159383.0,41.1827,41.2087,41.1741,41.1914,159383.0
2020-02-04 13:55:00,47.55,47.58,47.54,47.57,180500.0,41.1914,41.2174,41.1827,41.2087,180500.0
2020-02-04 14:00:00,47.57,47.6,47.54,47.58,115848.0,41.2087,41.2347,41.1827,41.2174,115848.0
2020-02-04 14:05:00,47.58,47.6,47.57,47.58,70121.0,41.2174,41.2347,41.2087,41.2174,70121.0
2020-02-04 14:10:00,47.58,47.58,47.55,47.57,98083.0,41.2174,41.2174,41.1914,41.2087,98083.0
2020-02-04 14:15:00,47.57,47.57,47.53,47.55,85592.0,41.2087,41.2087,41.1741,41.1914,85592.0
2020-02-04 14:20:00,47.55,47.56,47.5,47.5,75232.0,41.1914,41.2,41.1481,41.1481,75232.0
2020-02-04 14:25:00,47.51,47.52,47.48,47.5,134264.0,41.1567,41.1654,41.1307,41.1481,134264.0
2020-02-04 14:30:00,47.49,47.52,47.48,47.5,209703.0,41.1394,41.1654,41.1307,41.1481,209703.0
2020-02-04 14:35:00,47.5,47.52,47.49,47.49,164176.0,41.1481,41.1654,41.1394,41.1394,164176.0
2020-02-04 14:40:00,47.5,47.54,47.48,47.53,175953.0,41.1481,41.1827,41.1307,41.1741,175953.0
2020-02-04 14:45:00,47.53,47.63,47.51,47.59,277657.0,41.1741,41.2607,41.1567,41.226,277657.0
2020-02-04 14:50:00,47.59,47.6,47.52,47.52,133996.0,41.226,41.2347,41.1654,41.1654,133996.0
2020-02-04 14:55:00,47.53,47.53,47.49,47.51,106272.0,41.1741,41.1741,41.1394,41.1567,106272.0
2020-02-04 15:00:00,47.5,47.51,47.46,47.48,128453.0,41.1481,41.1567,41.1134,41.1307,128453.0
2020-02-04 15:05:00,47.48,47.5,47.45,47.45,187772.0,41.1307,41.1481,41.1048,41.1048,187772.0
2020-02-04 15:10:00,47.45,47.48,47.43,47.44,133821.0,41.1048,41.1307,41.0874,41.0961,133821.0
2020-02-04 15:15:00,47.43,47.51,47.41,47.48,150672.0,41.0874,41.1567,41.0701,41.1307,150672.0
2020-02-04 15:20:00,47.48,47.52,47.47,47.5,133720.0,41.1307,41.1654,41.1221,41.1481,133720.0
2020-02-04 15:25:00,47.51,47.51,47.48,47.49,162353.0,41.1567,41.1567,41.1307,41.1394,162353.0
2020-02-04 15:30:00,47.48,47.5,47.47,47.47,203321.0,41.1307,41.1481,41.1221,41.1221,203321.0
2020-02-04 15:35:00,47.47,47.52,47.47,47.47,220500.0,41.1221,41.1654,41.1221,41.1221,220500.0
2020-02-04 15:40:00,47.48,47.5,47.45,47.47,185940.0,41.1307,41.1481,41.1048,41.1221,185940.0
2020-02-04 15:45:00,47.47,47.5,47.44,47.47,235267.0,41.1221,41.1481,41.0961,41.1221,235267.0
2020-02-04 15:50:00,47.48,47.48,47.35,47.35,265462.0,41.1307,41.1307,41.0181,41.0181,265462.0
2020-02-04 15:55:00,47.35,47.36,47.25,47.27,1090819.0,41.0181,41.0268,40.9315,40.9488,1090819.0
2020-02-05 09:30:00,47.9,48.05,47.84,47.91,556395.0,41.4946,41.6245,41.4426,41.5032,556395.0
2020-02-05 09:35:00,47.92,47.98,47.9,47.9,331423.0,41.5119,41.5639,41.4946,41.4946,331423.0
2020-02-05 09:40:00,47.9,47.96,47.78,47.81,270025.0,41.4946,41.5466,41.3906,41.4166,270025.0
2020-02-05 09:45:00,47.81,47.89,47.79,47.87,212598.0,41.4166,41.4859,41.3993,41.4686,212598.0
2020-02-05 09:50:00,47.87,47.91,47.83,47.85,237670.0,41.4686,41.5032,41.4339,41.4513,237670.0
2020-02-05 09:55:00,47.85,47.86,47.79,47.82,177496.0,41.4513,41.4599,41.3993,41.4253,177496.0
2020-02-05 10:00:00,47.82,47.9,47.79,47.88,211394.0,41.4253,41.4946,41.3993,41.4773,211394.0
2020-02-05 10:05:00,47.88,47.93,47.86,47.91,224315.0,41.4773,41.5206,41.4599,41.5032,224315.0
2020-02-05 10:10:00,47.91,47.96,47.88,47.94,600067.0,41.5032,41.5466,41.4773,41.5292,600067.0
2020-02-05 10:15:00,47.94,47.96,47.87,47.88,212449.0,41.5292,41.5466,41.4686,41.4773,212449.0
2020-02-05 10:20:00,47.89,47.92,47.87,47.89,196516.0,41.4859,41.5119,41.4686,41.4859,196516.0
2020-02-05 10:25:00,47.89,47.91,47.79,47.84,371318.0,41.4859,41.5032,41.3993,41.4426,371318.0
2020-02-05 10:30:00,47.84,47.9,47.8,47.86,185822.0,41.4426,41.4946,41.408,41.4599,185822.0
2020-02-05 10:35:00,47.87,47.88,47.78,47.83,196128.0,41.4686,41.4773,41.3906,41.4339,196128.0
2020-02-05 10:40:00,47.84,47.9,47.81,47.9,124825.0,41.4426,41.4946,41.4166,41.4946,124825.0
2020-02-05 10:45:00,47.9,47.94,47.88,47.91,271831.0,41.4946,41.5292,41.4773,41.5032,271831.0
2020-02-05 10:50:00,47.91,47.95,47.88,47.94,229131.0,41.5032,41.5379,41.4773,41.5292,229131.0
2020-02-05 10:55:00,47.93,48.02,47.9,48.01,653362.0,41.5206,41.5985,41.4946,41.5899,653362.0
2020-02-05 11:00:00,48.01,48.03,47.95,48.0,209104.0,41.5899,41.6072,41.5379,41.5812,209104.0
2020-02-05 11:05:00,48.0,48.09,47.98,48.09,308006.0,41.5812,41.6592,41.5639,41.6592,308006.0
2020-02-05 11:10:00,48.09,48.18,48.08,48.16,244257.0,41.6592,41.7371,41.6505,41.7198,244257.0
2020-02-05 11:15:00,48.16,48.17,48.13,48.13,173595.0,41.7198,41.7285,41.6938,41.6938,173595.0
2020-02-05 11:20:00,48.14,48.15,48.1,48.14,393162.0,41.7025,41.7111,41.6678,41.7025,393162.0
2020-02-05 11:25:00,48.14,48.17,48.11,48.16,197368.0,41.7025,41.7285,41.6765,41.7198,197368.0
2020-02-05 11:30:00,48.16,48.19,48.14,48.17,247217.0,41.7198,41.7458,41.7025,41.7285,247217.0
2020-02-05 11:35:00,48.16,48.18,48.12,48.17,154253.0,41.7198,41.7371,41.6852,41.7285,154253.0
2020-02-05 11:40:00,48.16,48.19,48.14,48.18,158421.0,41.7198,41.7458,41.7025,41.7371,158421.0
2020-02-05 11:45:00,48.18,48.29,48.17,48.29,168399.0,41.7371,41.8324,41.7285,41.8324,168399.0
2020-02-05 11:50:00,48.29,48.32,48.25,48.3,190272.0,41.8324,41.8584,41.7978,41.8411,190272.0
2020-02-05 11:55:00,48.3,48.35,48.3,48.34,199312.0,41.8411,41.8844,41.8411,41.8757,199312.0
2020-02-05 12:00:00,48.33,48.38,48.3,48.3,238906.0,41.8671,41.9104,41.8411,41.8411,238906.0
2020-02-05 12:05:00,48.31,48.33,48.3,48.33,205553.0,41.8498,41.8671,41.8411,41.8671,205553.0
2020-02-05 12:10:00,48.33,48.34,48.29,48.33,133257.0,41.8671,41.8757,41.8324,41.8671,133257.0
2020-02-05 12:15:00,48.34,48.36,48.33,48.36,112510.0,41.8757,41.8931,41.8671,41.8931,112510.0
2020-02-05 12:20:00,48.35,48.37,48.34,48.35,103735.0,41.8844,41.9017,41.8757,41.8844,103735.0
2020-02-05 12:25:00,48.36,48.37,48.33,48.34,102054.0,41.8931,41.9017,41.8671,41.8757,102054.0
2020-02-05 12:30:00,48.33,48.34,48.3,48.33,125635.0,41.8671,41.8757,41.8411,41.8671,125635.0
2020-02-05 12:35:00,48.33,48.35,48.31,48.32,67186.0,41.8671,41.8844,41.8498,41.8584,67186.0
2020-02-05 12:40:00,48.32,48.32,48.26,48.26,62557.0,41.8584,41.8584,41.8064,41.8064,62557.0
2020-02-05 12:45:00,48.27,48.28,48.23,48.24,78767.0,41.8151,41.8238,41.7804,41.7891,78767.0
2020-02-05 12:50:00,48.25,48.27,48.22,48.23,97651.0,41.7978,41.8151,41.7718,41.7804,97651.0
2020-02-05 12:55:00,48.23,48.28,48.23,48.28,74576.0,41.7804,41.8238,41.7804,41.8238,74576.0
2020-02-05 13:00:00,48.27,48.32,48.27,48.29,101715.0,41.8151,41.8584,41.8151,41.8324,101715.0
2020-02-05 13:05:00,48.29,48.29,48.23,48.24,89734.0,41.8324,41.8324,41.7804,41.7891,89734.0
2020-02-05 13:10:00,48.24,48.26,48.24,48.25,75779.0,41.7891,41.8064,41.7891,41.7978,75779.0
2020-02-05 13:15:00,48.25,48.26,48.22,48.23,83359.0,41.7978,41.8064,41.7718,41.7804,83359.0
2020-02-05 13:20:00,48.23,48.26,48.23,48.26,84015.0,41.7804,41.8064,41.7804,41.8064,84015.0
2020-02-05 13:25:00,48.26,48.29,48.25,48.27,126988.0,41.8064,41.8324,41.7978,41.8151,126988.0
2020-02-05 13:30:00,48.27,48.27,48.25,48.26,100216.0,41.8151,41.8151,41.7978,41.8064,100216.0
2020-02-05 13:35:00,48.27,48.27,48.23,48.26,116356.0,41.8151,41.8151,41.7804,41.8064,116356.0
2020-02-05 13:40:00,48.27,48.35,48.26,48.34,152613.0,41.8151,41.8844,41.8064,41.8757,152613.0
2020-02-05 13:45:00,48.34,48.37,48.34,48.35,77159.0,41.8757,41.9017,41.8757,41.8844,77159.0
2020-02-05 13:50:00,48.35,48.35,48.31,48.31,109781.0,41.8844,41.8844,41.8498,41.8498,109781.0
2020-02-05 13:55:00,48.32,48.37,48.32,48.34,126726.0,41.8584,41.9017,41.8584,41.8757,126726.0
2020-02-05 14:00:00,48.34,48.36,48.32,48.33,239487.0,41.8757,41.8931,41.8584,41.8671,239487.0
2020-02-05 14:05:00,48.32,48.33,48.26,48.27,200279.0,41.8584,41.8671,41.8064,41.8151,200279.0
2020-02-05 14:10:00,48.26,48.27,48.24,48.24,109438.0,41.8064,41.8151,41.7891,41.7891,109438.0
2020-02-05 14:15:00,48.24,48.27,48.24,48.26,192049.0,41.7891,41.8151,41.7891,41.8064,192049.0
2020-02-05 14:20:00,48.27,48.34,48.26,48.34,151096.0,41.8151,41.8757,41.8064,41.8757,151096.0
2020-02-05 14:25:00,48.34,48.35,48.31,48.31,138864.0,41.8757,41.8844,41.8498,41.8498,138864.0
2020-02-05 14:30:00,48.31,48.33,48.29,48.29,113552.0,41.8498,41.8671,41.8324,41.8324,113552.0
2020-02-05 14:35:00,48.3,48.32,48.29,48.32,130774.0,41.8411,41.8584,41.8324,41.8584,130774.0
2020-02-05 14:40:00,48.31,48.37,48.31,48.37,111561.0,41.8498,41.9017,41.8498,41.9017,111561.0
2020-02-05 14:45:00,48.37,48.37,48.33,48.34,97887.0,41.9017,41.9017,41.8671,41.8757,97887.0
2020-02-05 14:50:00,48.33,48.39,48.33,48.38,157916.0,41.8671,41.9191,41.8671,41.9104,157916.0
2020-02-05 14:55:00,48.38,48.39,48.36,48.36,112494.0,41.9104,41.9191,41.8931,41.8931,112494.0
2020-02-05 15:00:00,48.37,48.4,48.34,48.34,190411.0,41.9017,41.9277,41.8757,41.8757,190411.0
2020-02-05 15:05:00,48.34,48.37,48.32,48.32,160928.0,41.8757,41.9017,41.8584,41.8584,160928.0
2020-02-05 15:10:00,48.32,48.33,48.28,48.32,225959.0,41.8584,41.8671,41.8238,41.8584,225959.0
2020-02-05 15:15:00,48.32,48.35,48.3,48.33,196213.0,41.8584,41.8844,41.8411,41.8671,196213.0
2020-02-05 15:20:00,48.34,48.4,48.33,48.39,173440.0,41.8757,41.9277,41.8671,41.9191,173440.0
2020-02-05 15:25:00,48.38,48.4,48.35,48.38,218447.0,41.9104,41.9277,41.8844,41.9104,218447.0
2020-02-05 15:30:00,48.38,48.39,48.33,48.36,218055.0,41.9104,41.9191,41.8671,41.8931,218055.0
2020-02-05 15:35:00,48.37,48.37,48.33,48.33,192622.0,41.9017,41.9017,41.8671,41.8671,192622.0
2020-02-05 15:40:00,48.33,48.35,48.32,48.34,354459.0,41.8671,41.8844,41.8584,41.8757,354459.0
2020-02-05 15:45:00,48.33,48.37,48.32,48.32,410420.0,41.8671,41.9017,41.8584,41.8584,410420.0
2020-02-05 15:50:00,48.32,48.33,48.26,48.28,568317.0,41.8584,41.8671,41.8064,41.8238,568317.0
2020-02-05 15:55:00,48.28,48.33,48.24,48.31,1155704.0,41.8238,41.8671,41.7891,41.8498,1155704.0
2020-02-06 09:30:00,48.44,48.5,48.31,48.41,634223.0,42.4084,42.4609,42.2946,42.3821,634223.0
2020-02-06 09:35:00,48.41,48.42,48.08,48.13,408912.0,42.3821,42.3909,42.0932,42.137,408912.0
2020-02-06 09:40:00,48.12,48.13,48.04,48.08,333586.0,42.1282,42.137,42.0582,42.0932,333586.0
2020-02-06 09:45:00,48.08,48.1,47.94,47.96,273969.0,42.0932,42.1107,41.9707,41.9882,273969.0
2020-02-06 09:50:00,47.96,48.04,47.94,48.0,266631.0,41.9882,42.0582,41.9707,42.0232,266631.0
2020-02-06 09:55:00,48.0,48.13,47.98,48.12,150086.0,42.0232,42.137,42.0057,42.1282,150086.0
2020-02-06 10:00:00,48.12,48.13,48.02,48.07,94758.0,42.1282,42.137,42.0407,42.0845,94758.0
2020-02-06 10:05:00,48.07,48.08,47.99,48.02,94130.0,42.0845,42.0932,42.0144,42.0407,94130.0
2020-02-06 10:10:00,48.01,48.06,47.99,48.01,116833.0,42.0319,42.0757,42.0144,42.0319,116833.0
2020-02-06 10:15:00,48.01,48.04,47.97,47.97,226704.0,42.0319,42.0582,41.9969,41.9969,226704.0
2020-02-06 10:20:00,47.98,47.99,47.89,47.9,145317.0,42.0057,42.0144,41.9269,41.9356,145317.0
2020-02-06 10:25:00,47.9,48.01,47.89,47.97,96728.0,41.9356,42.0319,41.9269,41.9969,96728.0
2020-02-06 10:30:00,47.97,48.01,47.93,47.98,113545.0,41.9969,42.0319,41.9619,42.0057,113545.0
2020-02-06 10:35:00,47.99,48.0,47.94,47.96,71909.0,42.0144,42.0232,41.9707,41.9882,71909.0
2020-02-06 10:40:00,47.96,47.97,47.88,47.9,179240.0,41.9882,41.9969,41.9181,41.9356,179240.0
2020-02-06 10:45:00,47.9,47.99,47.89,47.98,145476.0,41.9356,42.0144,41.9269,42.0057,145476.0
2020-02-06 10:50:00,47.97,48.03,47.9,47.9,310649.0,41.9969,42.0495,41.9356,41.9356,310649.0
2020-02-06 10:55:00,47.91,47.97,47.9,47.95,135196.0,41.9444,41.9969,41.9356,41.9794,135196.0
2020-02-06 11:00:00,47.95,48.0,47.93,48.0,297679.0,41.9794,42.0232,41.9619,42.0232,297679.0
2020-02-06 11:05:00,48.0,48.03,47.99,48.01,477013.0,42.0232,42.0495,42.0144,42.0319,477013.0
2020-02-06 11:10:00,48.01,48.03,48.0,48.02,134105.0,42.0319,42.0495,42.0232,42.0407,134105.0
2020-02-06 11:15:00,48.02,48.04,47.99,48.01,102936.0,42.0407,42.0582,42.0144,42.0319,102936.0
2020-02-06 11:20:00,48.01,48.02,47.98,48.0,125272.0,42.0319,42.0407,42.0057,42.0232,125272.0
2020-02-06 11:25:00,47.99,48.0,47.92,47.94,127465.0,42.0144,42.0232,41.9532,41.9707,127465.0
2020-02-06 11:30:00,47.95,47.97,47.91,47.96,105062.0,41.9794,41.9969,41.9444,41.9882,105062.0
2020-02-06 11:35:00,47.95,47.98,47.92,47.98,85654.0,41.9794,42.0057,41.9532,42.0057,85654.0
2020-02-06 11:40:00,47.97,48.01,47.95,47.96,92533.0,41.9969,42.0319,41.9794,41.9882,92533.0
2020-02-06 11:45:00,47.96,48.0,47.95,48.0,108057.0,41.9882,42.0232,41.9794,42.0232,108057.0
2020-02-06 11:50:00,48.0,48.0,47.91,47.93,100613.0,42.0232,42.0232,41.9444,41.9619,100613.0
2020-02-06 11:55:00,47.93,47.93,47.87,47.88,116291.0,41.9619,41.9619,41.9094,41.9181,116291.0
2020-02-06 12:00:00,47.87,47.91,47.86,47.87,145553.0,41.9094,41.9444,41.9006,41.9094,145553.0
2020-02-06 12:05:00,47.87,47.9,47.84,47.88,122170.0,41.9094,41.9356,41.8831,41.9181,122170.0
2020-02-06 12:10:00,47.88,47.93,47.88,47.91,94535.0,41.9181,41.9619,41.9181,41.9444,94535.0
2020-02-06 12:15:00,47.91,47.97,47.91,47.97,104318.0,41.9444,41.9969,41.9444,41.9969,104318.0
2020-02-06 12:20:00,47.96,47.98,47.96,47.97,36034.0,41.9882,42.0057,41.9882,41.9969,36034.0
2020-02-06 12:25:00,47.97,47.98,47.95,47.96,49789.0,41.9969,42.0057,41.9794,41.9882,49789.0
2020-02-06 12:30:00,47.96,47.96,47.89,47.9,138555.0,41.9882,41.9882,41.9269,41.9356,138555.0
2020-02-06 12:35:00,47.9,47.96,47.89,47.93,95895.0,41.9356,41.9882,41.9269,41.9619,95895.0
2020-02-06 12:40:00,47.93,47.93,47.89,47.92,81043.0,41.9619,41.9619,41.9269,41.9532,81043.0
2020-02-06 12:45:00,47.92,47.94,47.89,47.94,81357.0,41.9532,41.9707,41.9269,41.9707,81357.0
2020-02-06 12:50:00,47.94,47.95,47.91,47.95,54208.0,41.9707,41.9794,41.9444,41.9794,54208.0
2020-02-06 12:55:00,47.94,47.97,47.93,47.97,61393.0,41.9707,41.9969,41.9619,41.9969,61393.0
2020-02-06 13:00:00,47.97,47.97,47.95,47.97,56539.0,41.9969,41.9969,41.9794,41.9969,56539.0
2020-02-06 13:05:00,47.97,47.98,47.94,47.96,81574.0,41.9969,42.0057,41.9707,41.9882,81574.0
2020-02-06 13:10:00,47.96,47.98,47.95,47.96,89904.0,41.9882,42.0057,41.9794,41.9882,89904.0
2020-02-06 13:15:00,47.97,48.0,47.96,48.0,85906.0,41.9969,42.0232,41.9882,42.0232,85906.0
2020-02-06 13:20:00,47.99,48.0,47.94,47.96,112855.0,42.0144,42.0232,41.9707,41.9882,112855.0
2020-02-06 13:25:00,47.97,47.98,47.94,47.96,96020.0,41.9969,42.0057,41.9707,41.9882,96020.0
2020-02-06 13:30:00,47.96,47.97,47.94,47.96,82393.0,41.9882,41.9969,41.9707,41.9882,82393.0
2020-02-06 13:35:00,47.96,47.99,47.94,47.95,85721.0,41.9882,42.0144,41.9707,41.9794,85721.0
2020-02-06 13:40:00,47.96,47.96,47.93,47.96,59089.0,41.9882,41.9882,41.9619,41.9882,59089.0
2020-02-06 13:45:00,47.96,47.96,47.94,47.95,48733.0,41.9882,41.9882,41.9707,41.9794,48733.0
2020-02-06 13:50:00,47.95,47.98,47.94,47.97,64510.0,41.9794,42.0057,41.9707,41.9969,64510.0
2020-02-06 13:55:00,47.97,48.0,47.96,47.99,73670.0,41.9969,42.0232,41.9882,42.0144,73670.0
2020-02-06 14:00:00,48.0,48.04,47.99,48.04,179397.0,42.0232,42.0582,42.0144,42.0582,179397.0
2020-02-06 14:05:00,48.04,48.11,48.02,48.1,112498.0,42.0582,42.1195,42.0407,42.1107,112498.0
2020-02-06 14:10:00,48.11,48.13,48.1,48.11,108155.0,42.1195,42.137,42.1107,42.1195,108155.0
2020-02-06 14:15:00,48.1,48.11,48.07,48.08,65292.0,42.1107,42.1195,42.0845,42.0932,65292.0
2020-02-06 14:20:00,48.08,48.08,48.04,48.07,62652.0,42.0932,42.0932,42.0582,42.0845,62652.0
2020-02-06 14:25:00,48.07,48.1,48.06,48.09,100886.0,42.0845,42.1107,42.0757,42.102,100886.0
2020-02-06 14:30:00,48.1,48.13,48.1,48.13,61983.0,42.1107,42.137,42.1107,42.137,61983.0
2020-02-06 14:35:00,48.13,48.14,48.07,48.08,142995.0,42.137,42.1458,42.0845,42.0932,142995.0
2020-02-06 14:40:00,48.08,48.1,48.04,48.04,96521.0,42.0932,42.1107,42.0582,42.0582,96521.0
2020-02-06 14:45:00,48.05,48.09,48.04,48.09,130036.0,42.067,42.102,42.0582,42.102,130036.0
2020-02-06 14:50:00,48.09,48.11,48.07,48.09,182078.0,42.102,42.1195,42.0845,42.102,182078.0
2020-02-06 14:55:00,48.09,48.1,48.05,48.05,95633.0,42.102,42.1107,42.067,42.067,95633.0
2020-02-06 15:00:00,48.06,48.08,48.03,48.04,176699.0,42.0757,42.0932,42.0495,42.0582,176699.0
2020-02-06 15:05:00,48.03,48.06,48.03,48.05,171156.0,42.0495,42.0757,42.0495,42.067,171156.0
2020-02-06 15:10:00,48.05,48.05,47.99,48.04,158196.0,42.067,42.067,42.0144,42.0582,158196.0
2020-02-06 15:15:00,48.04,48.05,48.01,48.03,140127.0,42.0582,42.067,42.0319,42.0495,140127.0
2020-02-06 15:20:00,48.03,48.05,47.99,48.05,140830.0,42.0495,42.067,42.0144,42.067,140830.0
2020-02-06 15:25:00,48.05,48.06,48.0,48.02,207767.0,42.067,42.0757,42.0232,42.0407,207767.0
2020-02-06 15:30:00,48.02,48.06,48.01,48.04,163305.0,42.0407,42.0757,42.0319,42.0582,163305.0
2020-02-06 15:35:00,48.05,48.07,48.03,48.05,215676.0,42.067,42.0845,42.0495,42.067,215676.0
2020-02-06 15:40:00,48.06,48.09,48.05,48.06,176149.0,42.0757,42.102,42.067,42.0757,176149.0
2020-02-06 15:45:00,48.06,48.08,48.0,48.04,310202.0,42.0757,42.0932,42.0232,42.0582,310202.0
2020-02-06 15:50:00,48.04,48.05,48.01,48.02,313268.0,42.0582,42.067,42.0319,42.0407,313268.0
2020-02-06 15:55:00,48.02,48.12,47.98,47.98,1510669.0,42.0407,42.1282,42.0057,42.0057,1510669.0
2020-02-07 09:30:00,47.73,47.83,47.54,47.55,505540.0,41.7868,41.8744,41.6205,41.6292,505540.0
2020-02-07 09:35:00,47.56,47.78,47.52,47.69,253597.0,41.638,41.8306,41.603,41.7518,253597.0
2020-02-07 09:40:00,47.68,47.72,47.62,47.67,125004.0,41.743,41.7781,41.6905,41.7343,125004.0
2020-02-07 09:45:00,47.66,47.72,47.63,47.7,110813.0,41.7255,41.7781,41.6993,41.7605,110813.0
2020-02-07 09:50:00,47.69,47.71,47.63,47.67,232619.0,41.7518,41.7693,41.6993,41.7343,232619.0
2020-02-07 09:55:00,47.67,47.68,47.47,47.51,262682.0,41.7343,41.743,41.5592,41.5942,262682.0
2020-02-07 10:00:00,47.52,47.6,47.49,47.57,242962.0,41.603,41.673,41.5767,41.6467,242962.0
2020-02-07 10:05:00,47.57,47.68,47.55,47.66,136423.0,41.6467,41.743,41.6292,41.7255,136423.0
2020-02-07 10:10:00,47.66,47.71,47.66,47.7,93814.0,41.7255,41.7693,41.7255,41.7605,93814.0
2020-02-07 10:15:00,47.7,47.76,47.66,47.75,124961.0,41.7605,41.8131,41.7255,41.8043,124961.0
2020-02-07 10:20:00,47.75,47.79,47.68,47.72,182509.0,41.8043,41.8393,41.743,41.7781,182509.0
2020-02-07 10:25:00,47.72,47.72,47.67,47.68,100946.0,41.7781,41.7781,41.7343,41.743,100946.0
2020-02-07 10:30:00,47.68,47.7,47.64,47.65,112070.0,41.743,41.7605,41.708,41.7168,112070.0
2020-02-07 10:35:00,47.65,47.68,47.62,47.63,104042.0,41.7168,41.743,41.6905,41.6993,104042.0
2020-02-07 10:40:00,47.63,47.72,47.6,47.7,91904.0,41.6993,41.7781,41.673,41.7605,91904.0
2020-02-07 10:45:00,47.72,47.73,47.67,47.71,77727.0,41.7781,41.7868,41.7343,41.7693,77727.0
2020-02-07 10:50:00,47.71,47.77,47.7,47.74,86305.0,41.7693,41.8218,41.7605,41.7956,86305.0
2020-02-07 10:55:00,47.75,47.8,47.74,47.76,91711.0,41.8043,41.8481,41.7956,41.8131,91711.0
2020-02-07 11:00:00,47.75,47.78,47.71,47.77,102837.0,41.8043,41.8306,41.7693,41.8218,102837.0
2020-02-07 11:05:00,47.77,47.85,47.76,47.8,89363.0,41.8218,41.8919,41.8131,41.8481,89363.0
2020-02-07 11:10:00,47.8,47.81,47.75,47.8,134117.0,41.8481,41.8568,41.8043,41.8481,134117.0
2020-02-07 11:15:00,47.79,47.79,47.75,47.78,79506.0,41.8393,41.8393,41.8043,41.8306,79506.0
2020-02-07 11:20:00,47.78,47.88,47.77,47.88,81041.0,41.8306,41.9181,41.8218,41.9181,81041.0
2020-02-07 11:25:00,47.88,47.89,47.84,47.84,112038.0,41.9181,41.9269,41.8831,41.8831,112038.0
2020-02-07 11:30:00,47.84,47.87,47.77,47.77,125803.0,41.8831,41.9094,41.8218,41.8218,125803.0
2020-02-07 11:35:00,47.77,47.81,47.77,47.78,82636.0,41.8218,41.8568,41.8218,41.8306,82636.0
2020-02-07 11:40:00,47.78,47.8,47.75,47.75,68608.0,41.8306,41.8481,41.8043,41.8043,68608.0
2020-02-07 11:45:00,47.76,47.76,47.67,47.68,67851.0,41.8131,41.8131,41.7343,41.743,67851.0
2020-02-07 11:50:00,47.68,47.7,47.66,47.67,80117.0,41.743,41.7605,41.7255,41.7343,80117.0
2020-02-07 11:55:00,47.68,47.75,47.67,47.75,87033.0,41.743,41.8043,41.7343,41.8043,87033.0
2020-02-07 12:00:00,47.74,47.79,47.73,47.75,85758.0,41.7956,41.8393,41.7868,41.8043,85758.0
2020-02-07 12:05:00,47.76,47.83,47.75,47.8,75816.0,41.8131,41.8744,41.8043,41.8481,75816.0
2020-02-07 12:10:00,47.8,47.85,47.78,47.83,58018.0,41.8481,41.8919,41.8306,41.8744,58018.0
2020-02-07 12:15:00,47.84,47.85,47.81,47.84,70508.0,41.8831,41.8919,41.8568,41.8831,70508.0
2020-02-07 12:20:00,47.83,47.88,47.83,47.85,93016.0,41.8744,41.9181,41.8744,41.8919,93016.0
2020-02-07 12:25:00,47.85,47.87,47.84,47.84,58260.0,41.8919,41.9094,41.8831,41.8831,58260.0
2020-02-07 12:30:00,47.84,47.84,47.78,47.8,75241.0,41.8831,41.8831,41.8306,41.8481,75241.0
2020-02-07 12:35:00,47.79,47.82,47.76,47.8,59932.0,41.8393,41.8656,41.8131,41.8481,59932.0
2020-02-07 12:40:00,47.8,47.81,47.78,47.79,33132.0,41.8481,41.8568,41.8306,41.8393,33132.0
2020-02-07 12:45:00,47.79,47.82,47.76,47.8,71554.0,41.8393,41.8656,41.8131,41.8481,71554.0
2020-02-07 12:50:00,47.8,47.84,47.79,47.82,51106.0,41.8481,41.8831,41.8393,41.8656,51106.0
2020-02-07 12:55:00,47.83,47.88,47.81,47.87,77239.0,41.8744,41.9181,41.8568,41.9094,77239.0
2020-02-07 13:00:00,47.88,47.9,47.87,47.89,97409.0,41.9181,41.9356,41.9094,41.9269,97409.0
2020-02-07 13:05:00,47.89,47.95,47.88,47.94,118564.0,41.9269,41.9794,41.9181,41.9707,118564.0
2020-02-07 13:10:00,47.94,47.96,47.92,47.92,73817.0,41.9707,41.9882,41.9532,41.9532,73817.0
2020-02-07 13:15:00,47.93,47.93,47.9,47.91,35953.0,41.9619,41.9619,41.9356,41.9444,35953.0
2020-02-07 13:20:00,47.91,47.92,47.89,47.92,59585.0,41.9444,41.9532,41.9269,41.9532,59585.0
2020-02-07 13:25:00,47.92,47.93,47.91,47.91,49942.0,41.9532,41.9619,41.9444,41.9444,49942.0
2020-02-07 13:30:00,47.91,47.92,47.84,47.84,124589.0,41.9444,41.9532,41.8831,41.8831,124589.0
2020-02-07 13:35:00,47.85,47.92,47.85,47.88,122446.0,41.8919,41.9532,41.8919,41.9181,122446.0
2020-02-07 13:40:00,47.87,47.9,47.87,47.89,82020.0,41.9094,41.9356,41.9094,41.9269,82020.0
2020-02-07 13:45:00,47.89,47.9,47.86,47.87,66688.0,41.9269,41.9356,41.9006,41.9094,66688.0
2020-02-07 13:50:00,47.86,47.89,47.84,47.87,103505.0,41.9006,41.9269,41.8831,41.9094,103505.0
2020-02-07 13:55:00,47.87,47.87,47.81,47.81,73671.0,41.9094,41.9094,41.8568,41.8568,73671.0
2020-02-07 14:00:00,47.81,47.81,47.76,47.78,119055.0,41.8568,41.8568,41.8131,41.8306,119055.0
2020-02-07 14:05:00,47.78,47.84,47.76,47.79,147550.0,41.8306,41.8831,41.8131,41.8393,147550.0
2020-02-07 14:10:00,47.79,47.81,47.73,47.74,115835.0,41.8393,41.8568,41.7868,41.7956,115835.0
2020-02-07 14:15:00,47.73,47.79,47.73,47.78,99043.0,41.7868,41.8393,41.7868,41.8306,99043.0
2020-02-07 14:20:00,47.78,47.78,47.75,47.76,63349.0,41.8306,41.8306,41.8043,41.8131,63349.0
2020-02-07 14:25:00,47.77,47.83,47.76,47.81,156390.0,41.8218,41.8744,41.8131,41.8568,156390.0
2020-02-07 14:30:00,47.82,47.85,47.79,47.8,106874.0,41.8656,41.8919,41.8393,41.8481,106874.0
2020-02-07 14:35:00,47.79,47.83,47.78,47.79,79523.0,41.8393,41.8744,41.8306,41.8393,79523.0
2020-02-07 14:40:00,47.79,47.82,47.77,47.8,86207.0,41.8393,41.8656,41.8218,41.8481,86207.0
2020-02-07 14:45:00,47.8,47.81,47.77,47.78,61747.0,41.8481,41.8568,41.8218,41.8306,61747.0
2020-02-07 14:50:00,47.78,47.85,47.76,47.85,152085.0,41.8306,41.8919,41.8131,41.8919,152085.0
2020-02-07 14:55:00,47.85,47.88,47.83,47.84,112166.0,41.8919,41.9181,41.8744,41.8831,112166.0
2020-02-07 15:00:00,47.84,47.9,47.83,47.87,126728.0,41.8831,41.9356,41.8744,41.9094,126728.0
2020-02-07 15:05:00,47.87,47.93,47.86,47.9,208954.0,41.9094,41.9619,41.9006,41.9356,208954.0
2020-02-07 15:10:00,47.91,47.91,47.85,47.88,187321.0,41.9444,41.9444,41.8919,41.9181,187321.0
2020-02-07 15:15:00,47.87,47.91,47.85,47.89,193171.0,41.9094,41.9444,41.8919,41.9269,193171.0
2020-02-07 15:20:00,47.9,47.9,47.85,47.9,111477.0,41.9356,41.9356,41.8919,41.9356,111477.0
2020-02-07 15:25:00,47.9,47.93,47.88,47.88,177018.0,41.9356,41.9619,41.9181,41.9181,177018.0
2020-02-07 15:30:00,47.89,47.93,47.88,47.93,105085.0,41.9269,41.9619,41.9181,41.9619,105085.0
2020-02-07 15:35:00,47.93,47.95,47.89,47.95,195630.0,41.9619,41.9794,41.9269,41.9794,195630.0
2020-02-07 15:40:00,47.94,48.0,47.93,47.98,200708.0,41.9707,42.0232,41.9619,42.0057,200708.0
2020-02-07 15:45:00,47.98,48.0,47.94,47.94,183838.0,42.0057,42.0232,41.9707,41.9707,183838.0
2020-02-07 15:50:00,47.95,47.97,47.83,47.84,378915.0,41.9794,41.9969,41.8744,41.8831,378915.0
2020-02-07 15:55:00,47.83,47.88,47.81,47.85,835647.0,41.8744,41.9181,41.8568,41.8919,835647.0
2020-02-10 09:30:00,47.67,47.82,47.67,47.79,265312.0,41.7343,41.8656,41.7343,41.8393,265312.0
2020-02-10 09:35:00,47.8,47.81,47.58,47.6,156189.0,41.8481,41.8568,41.6555,41.673,156189.0
2020-02-10 09:40:00,47.6,47.67,47.58,47.58,112314.0,41.673,41.7343,41.6555,41.6555,112314.0
2020-02-10 09:45:00,47.58,47.59,47.44,47.46,182308.0,41.6555,41.6642,41.5329,41.5504,182308.0
2020-02-10 09:50:00,47.47,47.55,47.44,47.52,153558.0,41.5592,41.6292,41.5329,41.603,153558.0
2020-02-10 09:55:00,47.52,47.63,47.49,47.63,117657.0,41.603,41.6993,41.5767,41.6993,117657.0
2020-02-10 10:00:00,47.62,47.66,47.57,47.6,200168.0,41.6905,41.7255,41.6467,41.673,200168.0
2020-02-10 10:05:00,47.6,47.68,47.6,47.67,131221.0,41.673,41.743,41.673,41.7343,131221.0
2020-02-10 10:10:00,47.67,47.67,47.62,47.63,190236.0,41.7343,41.7343,41.6905,41.6993,190236.0
2020-02-10 10:15:00,47.63,47.7,47.63,47.69,77337.0,41.6993,41.7605,41.6993,41.7518,77337.0
2020-02-10 10:20:00,47.69,47.7,47.63,47.65,144786.0,41.7518,41.7605,41.6993,41.7168,144786.0
2020-02-10 10:25:00,47.65,47.7,47.64,47.67,140329.0,41.7168,41.7605,41.708,41.7343,140329.0
2020-02-10 10:30:00,47.67,47.71,47.66,47.68,104663.0,41.7343,41.7693,41.7255,41.743,104663.0
2020-02-10 10:35:00,47.68,47.69,47.65,47.65,103237.0,41.743,41.7518,41.7168,41.7168,103237.0
2020-02-10 10:40:00,47.65,47.66,47.6,47.65,109071.0,41.7168,41.7255,41.673,41.7168,109071.0
2020-02-10 10:45:00,47.65,47.67,47.64,47.66,194801.0,41.7168,41.7343,41.708,41.7255,194801.0
2020-02-10 10:50:00,47.65,47.66,47.61,47.63,57463.0,41.7168,41.7255,41.6818,41.6993,57463.0
2020-02-10 10:55:00,47.63,47.64,47.62,47.63,77110.0,41.6993,41.708,41.6905,41.6993,77110.0
2020-02-10 11:00:00,47.63,47.66,47.61,47.66,106803.0,41.6993,41.7255,41.6818,41.7255,106803.0
2020-02-10 11:05:00,47.66,47.66,47.61,47.62,97170.0,41.7255,41.7255,41.6818,41.6905,97170.0
2020-02-10 11:10:00,47.62,47.63,47.57,47.59,50083.0,41.6905,41.6993,41.6467,41.6642,50083.0
2020-02-10 11:15:00,47.58,47.59,47.54,47.55,105650.0,41.6555,41.6642,41.6205,41.6292,105650.0
2020-02-10 11:20:00,47.55,47.59,47.55,47.59,87366.0,41.6292,41.6642,41.6292,41.6642,87366.0
2020-02-10 11:25:00,47.59,47.6,47.56,47.57,67457.0,41.6642,41.673,41.638,41.6467,67457.0
2020-02-10 11:30:00,47.56,47.58,47.54,47.55,205920.0,41.638,41.6555,41.6205,41.6292,205920.0
2020-02-10 11:35:00,47.55,47.56,47.52,47.55,64946.0,41.6292,41.638,41.603,41.6292,64946.0
2020-02-10 11:40:00,47.56,47.58,47.53,47.54,79100.0,41.638,41.6555,41.6117,41.6205,79100.0
2020-02-10 11:45:00,47.54,47.56,47.53,47.53,106936.0,41.6205,41.638,41.6117,41.6117,106936.0
2020-02-10 11:50:00,47.53,47.54,47.48,47.48,136609.0,41.6117,41.6205,41.5679,41.5679,136609.0
2020-02-10 11:55:00,47.48,47.5,47.47,47.47,96022.0,41.5679,41.5854,41.5592,41.5592,96022.0
2020-02-10 12:00:00,47.47,47.48,47.42,47.43,109444.0,41.5592,41.5679,41.5154,41.5242,109444.0
2020-02-10 12:05:00,47.42,47.47,47.42,47.46,107400.0,41.5154,41.5592,41.5154,41.5504,107400.0
2020-02-10 12:10:00,47.46,47.5,47.45,47.48,72030.0,41.5504,41.5854,41.5417,41.5679,72030.0
2020-02-10 12:15:00,47.47,47.5,47.46,47.5,58214.0,41.5592,41.5854,41.5504,41.5854,58214.0
2020-02-10 12:20:00,47.5,47.51,47.48,47.49,48204.0,41.5854,41.5942,41.5679,41.5767,48204.0
2020-02-10 12:25:00,47.49,47.56,47.49,47.54,144036.0,41.5767,41.638,41.5767,41.6205,144036.0
2020-02-10 12:30:00,47.54,47.55,47.52,47.53,104569.0,41.6205,41.6292,41.603,41.6117,104569.0
2020-02-10 12:35:00,47.52,47.53,47.51,47.53,48160.0,41.603,41.6117,41.5942,41.6117,48160.0
2020-02-10 12:40:00,47.53,47.54,47.51,47.53,40075.0,41.6117,41.6205,41.5942,41.6117,40075.0
2020-02-10 12:45:00,47.53,47.54,47.52,47.52,72065.0,41.6117,41.6205,41.603,41.603,72065.0
2020-02-10 12:50:00,47.52,47.53,47.5,47.53,74169.0,41.603,41.6117,41.5854,41.6117,74169.0
2020-02-10 12:55:00,47.53,47.59,47.53,47.58,89947.0,41.6117,41.6642,41.6117,41.6555,89947.0
2020-02-10 13:00:00,47.58,47.6,47.58,47.59,99520.0,41.6555,41.673,41.6555,41.6642,99520.0
2020-02-10 13:05:00,47.59,47.6,47.58,47.59,65055.0,41.6642,41.673,41.6555,41.6642,65055.0
2020-02-10 13:10:00,47.61,47.62,47.6,47.6,38837.0,41.6818,41.6905,41.673,41.673,38837.0
2020-02-10 13:15:00,47.61,47.62,47.5,47.57,280449.0,41.6818,41.6905,41.5854,41.6467,280449.0
2020-02-10 13:20:00,47.56,47.59,47.55,47.59,37195.0,41.638,41.6642,41.6292,41.6642,37195.0
2020-02-10 13:25:00,47.58,47.59,47.54,47.55,39488.0,41.6555,41.6642,41.6205,41.6292,39488.0
2020-02-10 13:30:00,47.56,47.58,47.55,47.57,21049.0,41.638,41.6555,41.6292,41.6467,21049.0
2020-02-10 13:35:00,47.57,47.61,47.57,47.6,117566.0,41.6467,41.6818,41.6467,41.673,117566.0
2020-02-10 13:40:00,47.61,47.61,47.58,47.59,87370.0,41.6818,41.6818,41.6555,41.6642,87370.0
2020-02-10 13:45:00,47.6,47.61,47.56,47.58,91979.0,41.673,41.6818,41.638,41.6555,91979.0
2020-02-10 13:50:00,47.57,47.59,47.55,47.57,70650.0,41.6467,41.6642,41.6292,41.6467,70650.0
2020-02-10 13:55:00,47.57,47.58,47.56,47.57,46305.0,41.6467,41.6555,41.638,41.6467,46305.0
2020-02-10 14:00:00,47.57,47.58,47.55,47.56,94150.0,41.6467,41.6555,41.6292,41.638,94150.0
2020-02-10 14:05:00,47.55,47.58,47.55,47.55,56361.0,41.6292,41.6555,41.6292,41.6292,56361.0
2020-02-10 14:10:00,47.55,47.58,47.55,47.57,94226.0,41.6292,41.6555,41.6292,41.6467,94226.0
2020-02-10 14:15:00,47.57,47.6,47.57,47.59,68388.0,41.6467,41.673,41.6467,41.6642,68388.0
2020-02-10 14:20:00,47.59,47.65,47.59,47.64,97283.0,41.6642,41.7168,41.6642,41.708,97283.0
2020-02-10 14:25:00,47.63,47.69,47.63,47.68,112432.0,41.6993,41.7518,41.6993,41.743,112432.0
2020-02-10 14:30:00,47.69,47.72,47.66,47.71,80146.0,41.7518,41.7781,41.7255,41.7693,80146.0
2020-02-10 14:35:00,47.71,47.71,47.64,47.67,111780.0,41.7693,41.7693,41.708,41.7343,111780.0
2020-02-10 14:40:00,47.66,47.68,47.65,47.66,43043.0,41.7255,41.743,41.7168,41.7255,43043.0
2020-02-10 14:45:00,47.66,47.7,47.65,47.7,76096.0,41.7255,41.7605,41.7168,41.7605,76096.0
2020-02-10 14:50:00,47.7,47.72,47.68,47.71,59603.0,41.7605,41.7781,41.743,41.7693,59603.0
2020-02-10 14:55:00,47.71,47.73,47.7,47.72,66004.0,41.7693,41.7868,41.7605,41.7781,66004.0
2020-02-10 15:00:00,47.72,47.75,47.72,47.72,54012.0,41.7781,41.8043,41.7781,41.7781,54012.0
2020-02-10 15:05:00,47.72,47.76,47.72,47.75,107938.0,41.7781,41.8131,41.7781,41.8043,107938.0
2020-02-10 15:10:00,47.76,47.8,47.75,47.78,198175.0,41.8131,41.8481,41.8043,41.8306,198175.0
2020-02-10 15:15:00,47.79,47.79,47.77,47.77,132248.0,41.8393,41.8393,41.8218,41.8218,132248.0
2020-02-10 15:20:00,47.77,47.82,47.77,47.81,99371.0,41.8218,41.8656,41.8218,41.8568,99371.0
2020-02-10 15:25:00,47.81,47.86,47.81,47.83,217934.0,41.8568,41.9006,41.8568,41.8744,217934.0
2020-02-10 15:30:00,47.84,47.84,47.78,47.84,190734.0,41.8831,41.8831,41.8306,41.8831,190734.0
2020-02-10 15:35:00,47.84,47.85,47.81,47.81,224650.0,41.8831,41.8919,41.8568,41.8568,224650.0
2020-02-10 15:40:00,47.82,47.84,47.8,47.83,135400.0,41.8656,41.8831,41.8481,41.8744,135400.0
2020-02-10 15:45:00,47.84,47.84,47.76,47.77,253652.0,41.8831,41.8831,41.8131,41.8218,253652.0
2020-02-10 15:50:00,47.78,47.79,47.73,47.78,346777.0,41.8306,41.8393,41.7868,41.8306,346777.0
2020-02-10 15:55:00,47.78,47.85,47.75,47.78,1193150.0,41.8306,41.8919,41.8043,41.8306,1193150.0
2020-02-11 09:30:00,48.08,48.2,48.0,48.19,524591.0,42.0932,42.1983,42.0232,42.1895,524591.0
2020-02-11 09:35:00,48.19,48.34,48.16,48.2,256490.0,42.1895,42.3209,42.1633,42.1983,256490.0
2020-02-11 09:40:00,48.19,48.21,48.07,48.18,138463.0,42.1895,42.207,42.0845,42.1808,138463.0
2020-02-11 09:45:00,48.18,48.21,48.15,48.19,102813.0,42.1808,42.207,42.1545,42.1895,102813.0
2020-02-11 09:50:00,48.19,48.2,48.12,48.15,203218.0,42.1895,42.1983,42.1282,42.1545,203218.0
2020-02-11 09:55:00,48.14,48.21,48.13,48.2,285480.0,42.1458,42.207,42.137,42.1983,285480.0
2020-02-11 10:00:00,48.2,48.24,48.19,48.22,281953.0,42.1983,42.2333,42.1895,42.2158,281953.0
2020-02-11 10:05:00,48.22,48.22,48.12,48.14,127107.0,42.2158,42.2158,42.1282,42.1458,127107.0
2020-02-11 10:10:00,48.13,48.18,48.11,48.18,152649.0,42.137,42.1808,42.1195,42.1808,152649.0
2020-02-11 10:15:00,48.18,48.19,48.1,48.1,150410.0,42.1808,42.1895,42.1107,42.1107,150410.0
2020-02-11 10:20:00,48.1,48.16,48.06,48.07,105090.0,42.1107,42.1633,42.0757,42.0845,105090.0
2020-02-11 10:25:00,48.07,48.12,48.07,48.08,125629.0,42.0845,42.1282,42.0845,42.0932,125629.0
2020-02-11 10:30:00,48.08,48.09,48.01,48.03,150650.0,42.0932,42.102,42.0319,42.0495,150650.0
2020-02-11 10:35:00,48.03,48.11,48.01,48.09,251065.0,42.0495,42.1195,42.0319,42.102,251065.0
2020-02-11 10:40:00,48.09,48.1,48.06,48.08,66109.0,42.102,42.1107,42.0757,42.0932,66109.0
2020-02-11 10:45:00,48.07,48.1,48.02,48.05,106819.0,42.0845,42.1107,42.0407,42.067,106819.0
2020-02-11 10:50:00,48.05,48.11,48.03,48.09,242920.0,42.067,42.1195,42.0495,42.102,242920.0
2020-02-11 10:55:00,48.1,48.12,48.08,48.12,79234.0,42.1107,42.1282,42.0932,42.1282,79234.0
2020-02-11 11:00:00,48.11,48.15,48.1,48.11,132062.0,42.1195,42.1545,42.1107,42.1195,132062.0
2020-02-11 11:05:00,48.1,48.12,48.08,48.09,51814.0,42.1107,42.1282,42.0932,42.102,51814.0
2020-02-11 11:10:00,48.09,48.1,48.06,48.09,38208.0,42.102,42.1107,42.0757,42.102,38208.0
2020-02-11 11:15:00,48.08,48.11,48.04,48.08,110077.0,42.0932,42.1195,42.0582,42.0932,110077.0
2020-02-11 11:20:00,48.09,48.09,48.02,48.05,69394.0,42.102,42.102,42.0407,42.067,69394.0
2020-02-11 11:25:00,48.04,48.05,48.0,48.03,55410.0,42.0582,42.067,42.0232,42.0495,55410.0
2020-02-11 11:30:00,48.02,48.07,47.94,47.98,332234.0,42.0407,42.0845,41.9707,42.0057,332234.0
2020-02-11 11:35:00,47.98,48.01,47.96,48.0,77876.0,42.0057,42.0319,41.9882,42.0232,77876.0
2020-02-11 11:40:00,48.0,48.08,47.97,48.07,64414.0,42.0232,42.0932,41.9969,42.0845,64414.0
2020-02-11 11:45:00,48.06,48.16,48.06,48.15,136125.0,42.0757,42.1633,42.0757,42.1545,136125.0
2020-02-11 11:50:00,48.15,48.18,48.13,48.15,82032.0,42.1545,42.1808,42.137,42.1545,82032.0
2020-02-11 11:55:00,48.16,48.17,48.12,48.16,101880.0,42.1633,42.172,42.1282,42.1633,101880.0
2020-02-11 12:00:00,48.17,48.19,48.12,48.12,207656.0,42.172,42.1895,42.1282,42.1282,207656.0
2020-02-11 12:05:00,48.12,48.16,48.09,48.09,162094.0,42.1282,42.1633,42.102,42.102,162094.0
2020-02-11 12:10:00,48.09,48.15,48.09,48.13,97590.0,42.102,42.1545,42.102,42.137,97590.0
2020-02-11 12:15:00,48.13,48.16,48.13,48.14,63149.0,42.137,42.1633,42.137,42.1458,63149.0
2020-02-11 12:20:00,48.13,48.14,48.07,48.09,76019.0,42.137,42.1458,42.0845,42.102,76019.0
2020-02-11 12:25:00,48.1,48.12,48.09,48.12,55230.0,42.1107,42.1282,42.102,42.1282,55230.0
2020-02-11 12:30:00,48.12,48.13,48.1,48.11,78198.0,42.1282,42.137,42.1107,42.1195,78198.0
2020-02-11 12:35:00,48.11,48.11,48.08,48.1,88800.0,42.1195,42.1195,42.0932,42.1107,88800.0
2020-02-11 12:40:00,48.11,48.11,48.03,48.05,184714.0,42.1195,42.1195,42.0495,42.067,184714.0
2020-02-11 12:45:00,48.04,48.05,47.97,48.03,270068.0,42.0582,42.067,41.9969,42.0495,270068.0
2020-02-11 12:50:00,48.03,48.1,48.03,48.09,97930.0,42.0495,42.1107,42.0495,42.102,97930.0
2020-02-11 12:55:00,48.09,48.1,48.07,48.09,61325.0,42.102,42.1107,42.0845,42.102,61325.0
2020-02-11 13:00:00,48.09,48.1,48.06,48.06,61337.0,42.102,42.1107,42.0757,42.0757,61337.0
2020-02-11 13:05:00,48.06,48.08,48.05,48.07,57766.0,42.0757,42.0932,42.067,42.0845,57766.0
2020-02-11 13:10:00,48.07,48.11,48.06,48.09,59779.0,42.0845,42.1195,42.0757,42.102,59779.0
2020-02-11 13:15:00,48.1,48.1,48.08,48.09,54408.0,42.1107,42.1107,42.0932,42.102,54408.0
2020-02-11 13:20:00,48.08,48.1,48.08,48.09,71024.0,42.0932,42.1107,42.0932,42.102,71024.0
2020-02-11 13:25:00,48.09,48.13,48.08,48.12,63968.0,42.102,42.137,42.0932,42.1282,63968.0
2020-02-11 13:30:00,48.12,48.13,48.1,48.12,99501.0,42.1282,42.137,42.1107,42.1282,99501.0
2020-02-11 13:35:00,48.12,48.15,48.11,48.11,76923.0,42.1282,42.1545,42.1195,42.1195,76923.0
2020-02-11 13:40:00,48.11,48.13,48.1,48.11,66080.0,42.1195,42.137,42.1107,42.1195,66080.0
2020-02-11 13:45:00,48.1,48.11,48.07,48.07,79912.0,42.1107,42.1195,42.0845,42.0845,79912.0
2020-02-11 13:50:00,48.07,48.08,48.04,48.07,89748.0,42.0845,42.0932,42.0582,42.0845,89748.0
2020-02-11 13:55:00,48.07,48.15,48.06,48.14,212968.0,42.0845,42.1545,42.0757,42.1458,212968.0
2020-02-11 14:00:00,48.14,48.15,48.11,48.14,143747.0,42.1458,42.1545,42.1195,42.1458,143747.0
2020-02-11 14:05:00,48.14,48.17,48.14,48.16,93130.0,42.1458,42.172,42.1458,42.1633,93130.0
2020-02-11 14:10:00,48.17,48.18,48.16,48.16,130469.0,42.172,42.1808,42.1633,42.1633,130469.0
2020-02-11 14:15:00,48.16,48.18,48.09,48.12,235340.0,42.1633,42.1808,42.102,42.1282,235340.0
2020-02-11 14:20:00,48.12,48.13,48.07,48.11,166859.0,42.1282,42.137,42.0845,42.1195,166859.0
2020-02-11 14:25:00,48.1,48.11,48.06,48.11,132870.0,42.1107,42.1195,42.0757,42.1195,132870.0
2020-02-11 14:30:00,48.11,48.13,48.1,48.13,80136.0,42.1195,42.137,42.1107,42.137,80136.0
2020-02-11 14:35:00,48.13,48.14,48.11,48.13,109953.0,42.137,42.1458,42.1195,42.137,109953.0
2020-02-11 14:40:00,48.13,48.17,48.12,48.16,84360.0,42.137,42.172,42.1282,42.1633,84360.0
2020-02-11 14:45:00,48.16,48.18,48.15,48.17,73933.0,42.1633,42.1808,42.1545,42.172,73933.0
2020-02-11 14:50:00,48.17,48.22,48.17,48.19,127576.0,42.172,42.2158,42.172,42.1895,127576.0
2020-02-11 14:55:00,48.19,48.2,48.16,48.16,86000.0,42.1895,42.1983,42.1633,42.1633,86000.0
2020-02-11 15:00:00,48.17,48.19,48.12,48.13,218162.0,42.172,42.1895,42.1282,42.137,218162.0
2020-02-11 15:05:00,48.13,48.18,48.11,48.12,140755.0,42.137,42.1808,42.1195,42.1282,140755.0
2020-02-11 15:10:00,48.12,48.12,48.07,48.09,130066.0,42.1282,42.1282,42.0845,42.102,130066.0
2020-02-11 15:15:00,48.09,48.11,48.05,48.08,229085.0,42.102,42.1195,42.067,42.0932,229085.0
2020-02-11 15:20:00,48.07,48.14,48.07,48.13,138224.0,42.0845,42.1458,42.0845,42.137,138224.0
2020-02-11 15:25:00,48.12,48.15,48.11,48.14,176166.0,42.1282,42.1545,42.1195,42.1458,176166.0
2020-02-11 15:30:00,48.14,48.15,48.1,48.13,174479.0,42.1458,42.1545,42.1107,42.137,174479.0
2020-02-11 15:35:00,48.13,48.16,48.12,48.14,135299.0,42.137,42.1633,42.1282,42.1458,135299.0
2020-02-11 15:40:00,48.13,48.19,48.12,48.17,192286.0,42.137,42.1895,42.1282,42.172,192286.0
2020-02-11 15:45:00,48.16,48.17,48.05,48.05,279316.0,42.1633,42.172,42.067,42.067,279316.0
2020-02-11 15:50:00,48.05,48.1,48.03,48.08,305659.0,42.067,42.1107,42.0495,42.0932,305659.0
2020-02-11 15:55:00,48.07,48.08,47.96,47.99,598507.0,42.0845,42.0932,41.9882,42.0144,598507.0
2020-02-12 09:30:00,48.22,48.36,48.18,48.34,401364.0,42.2158,42.3384,42.1808,42.3209,401364.0
2020-02-12 09:35:00,48.35,48.41,48.3,48.36,179390.0,42.3296,42.3821,42.2858,42.3384,179390.0
2020-02-12 09:40:00,48.35,48.43,48.3,48.43,157057.0,42.3296,42.3996,42.2858,42.3996,157057.0
2020-02-12 09:45:00,48.42,48.46,48.41,48.46,153149.0,42.3909,42.4259,42.3821,42.4259,153149.0
2020-02-12 09:50:00,48.45,48.49,48.39,48.41,197343.0,42.4172,42.4522,42.3646,42.3821,197343.0
2020-02-12 09:55:00,48.42,48.44,48.34,48.37,185312.0,42.3909,42.4084,42.3209,42.3471,185312.0
2020-02-12 10:00:00,48.36,48.37,48.15,48.16,201694.0,42.3384,42.3471,42.1545,42.1633,201694.0
2020-02-12 10:05:00,48.16,48.28,48.14,48.27,212912.0,42.1633,42.2683,42.1458,42.2596,212912.0
2020-02-12 10:10:00,48.26,48.34,48.25,48.3,220525.0,42.2508,42.3209,42.2421,42.2858,220525.0
2020-02-12 10:15:00,48.3,48.3,48.21,48.23,163678.0,42.2858,42.2858,42.207,42.2246,163678.0
2020-02-12 10:20:00,48.23,48.35,48.22,48.33,172988.0,42.2246,42.3296,42.2158,42.3121,172988.0
2020-02-12 10:25:00,48.32,48.35,48.28,48.3,65804.0,42.3033,42.3296,42.2683,42.2858,65804.0
2020-02-12 10:30:00,48.3,48.33,48.26,48.27,119384.0,42.2858,42.3121,42.2508,42.2596,119384.0
2020-02-12 10:35:00,48.27,48.31,48.25,48.29,101259.0,42.2596,42.2946,42.2421,42.2771,101259.0
2020-02-12 10:40:00,48.29,48.3,48.25,48.28,131199.0,42.2771,42.2858,42.2421,42.2683,131199.0
2020-02-12 10:45:00,48.27,48.29,48.24,48.26,139260.0,42.2596,42.2771,42.2333,42.2508,139260.0
2020-02-12 10:50:00,48.25,48.29,48.24,48.28,115728.0,42.2421,42.2771,42.2333,42.2683,115728.0
2020-02-12 10:55:00,48.29,48.3,48.27,48.29,68653.0,42.2771,42.2858,42.2596,42.2771,68653.0
2020-02-12 11:00:00,48.3,48.33,48.29,48.32,120831.0,42.2858,42.3121,42.2771,42.3033,120831.0
2020-02-12 11:05:00,48.33,48.36,48.29,48.31,183911.0,42.3121,42.3384,42.2771,42.2946,183911.0
2020-02-12 11:10:00,48.31,48.33,48.29,48.3,94745.0,42.2946,42.3121,42.2771,42.2858,94745.0
2020-02-12 11:15:00,48.29,48.32,48.28,48.3,111161.0,42.2771,42.3033,42.2683,42.2858,111161.0
2020-02-12 11:20:00,48.3,48.31,48.25,48.26,73680.0,42.2858,42.2946,42.2421,42.2508,73680.0
2020-02-12 11:25:00,48.26,48.27,48.21,48.23,165737.0,42.2508,42.2596,42.207,42.2246,165737.0
2020-02-12 11:30:00,48.23,48.23,48.18,48.2,149912.0,42.2246,42.2246,42.1808,42.1983,149912.0
2020-02-12 11:35:00,48.21,48.23,48.11,48.12,80997.0,42.207,42.2246,42.1195,42.1282,80997.0
2020-02-12 11:40:00,48.11,48.12,48.09,48.12,45361.0,42.1195,42.1282,42.102,42.1282,45361.0
2020-02-12 11:45:00,48.11,48.11,48.08,48.11,133761.0,42.1195,42.1195,42.0932,42.1195,133761.0
2020-02-12 11:50:00,48.1,48.11,48.08,48.09,102699.0,42.1107,42.1195,42.0932,42.102,102699.0
2020-02-12 11:55:00,48.09,48.1,48.01,48.04,81849.0,42.102,42.1107,42.0319,42.0582,81849.0
2020-02-12 12:00:00,48.06,48.07,48.0,48.01,101047.0,42.0757,42.0845,42.0232,42.0319,101047.0
2020-02-12 12:05:00,48.01,48.01,47.98,48.01,207248.0,42.0319,42.0319,42.0057,42.0319,207248.0
2020-02-12 12:10:00,48.01,48.01,47.97,48.0,75373.0,42.0319,42.0319,41.9969,42.0232,75373.0
2020-02-12 12:15:00,48.0,48.03,47.96,47.98,134189.0,42.0232,42.0495,41.9882,42.0057,134189.0
2020-02-12 12:20:00,47.98,48.0,47.97,47.98,59499.0,42.0057,42.0232,41.9969,42.0057,59499.0
2020-02-12 12:25:00,47.98,48.02,47.98,48.01,77989.0,42.0057,42.0407,42.0057,42.0319,77989.0
2020-02-12 12:30:00,48.01,48.02,47.98,48.01,120301.0,42.0319,42.0407,42.0057,42.0319,120301.0
2020-02-12 12:35:00,48.0,48.02,48.0,48.02,49337.0,42.0232,42.0407,42.0232,42.0407,49337.0
2020-02-12 12:40:00,48.01,48.03,48.0,48.0,70900.0,42.0319,42.0495,42.0232,42.0232,70900.0
2020-02-12 12:45:00,48.01,48.01,47.99,48.0,91523.0,42.0319,42.0319,42.0144,42.0232,91523.0
2020-02-12 12:50:00,48.01,48.01,47.97,47.99,113181.0,42.0319,42.0319,41.9969,42.0144,113181.0
2020-02-12 12:55:00,47.99,47.99,47.96,47.96,108364.0,42.0144,42.0144,41.9882,41.9882,108364.0
2020-02-12 13:00:00,47.96,47.97,47.91,47.94,210803.0,41.9882,41.9969,41.9444,41.9707,210803.0
2020-02-12 13:05:00,47.94,47.95,47.93,47.93,77789.0,41.9707,41.9794,41.9619,41.9619,77789.0
2020-02-12 13:10:00,47.93,47.94,47.9,47.93,98746.0,41.9619,41.9707,41.9356,41.9619,98746.0
2020-02-12 13:15:00,47.92,47.93,47.9,47.91,66140.0,41.9532,41.9619,41.9356,41.9444,66140.0
2020-02-12 13:20:00,47.91,47.93,47.9,47.91,88413.0,41.9444,41.9619,41.9356,41.9444,88413.0
2020-02-12 13:25:00,47.91,47.94,47.9,47.94,109218.0,41.9444,41.9707,41.9356,41.9707,109218.0
2020-02-12 13:30:00,47.94,47.96,47.93,47.95,130301.0,41.9707,41.9882,41.9619,41.9794,130301.0
2020-02-12 13:35:00,47.96,47.96,47.9,47.94,150827.0,41.9882,41.9882,41.9356,41.9707,150827.0
2020-02-12 13:40:00,47.93,47.94,47.92,47.93,65645.0,41.9619,41.9707,41.9532,41.9619,65645.0
2020-02-12 13:45:00,47.94,47.94,47.9,47.91,115932.0,41.9707,41.9707,41.9356,41.9444,115932.0
2020-02-12 13:50:00,47.92,47.92,47.89,47.91,101432.0,41.9532,41.9532,41.9269,41.9444,101432.0
2020-02-12 13:55:00,47.91,47.93,47.91,47.92,63680.0,41.9444,41.9619,41.9444,41.9532,63680.0
2020-02-12 14:00:00,47.93,47.95,47.92,47.94,97026.0,41.9619,41.9794,41.9532,41.9707,97026.0
2020-02-12 14:05:00,47.94,48.0,47.94,48.0,91685.0,41.9707,42.0232,41.9707,42.0232,91685.0
2020-02-12 14:10:00,47.99,48.0,47.95,47.97,213977.0,42.0144,42.0232,41.9794,41.9969,213977.0
2020-02-12 14:15:00,47.98,47.99,47.96,47.98,70656.0,42.0057,42.0144,41.9882,42.0057,70656.0
2020-02-12 14:20:00,47.97,47.98,47.96,47.98,61519.0,41.9969,42.0057,41.9882,42.0057,61519.0
2020-02-12 14:25:00,47.98,47.99,47.94,47.94,69258.0,42.0057,42.0144,41.9707,41.9707,69258.0
2020-02-12 14:30:00,47.94,47.95,47.93,47.93,73796.0,41.9707,41.9794,41.9619,41.9619,73796.0
2020-02-12 14:35:00,47.93,47.94,47.91,47.92,79404.0,41.9619,41.9707,41.9444,41.9532,79404.0
2020-02-12 14:40:00,47.91,47.92,47.88,47.89,101740.0,41.9444,41.9532,41.9181,41.9269,101740.0
2020-02-12 14:45:00,47.89,47.91,47.88,47.89,181500.0,41.9269,41.9444,41.9181,41.9269,181500.0
2020-02-12 14:50:00,47.89,47.9,47.88,47.89,130351.0,41.9269,41.9356,41.9181,41.9269,130351.0
2020-02-12 14:55:00,47.88,47.89,47.86,47.88,127015.0,41.9181,41.9269,41.9006,41.9181,127015.0
2020-02-12 15:00:00,47.87,47.9,47.86,47.89,176649.0,41.9094,41.9356,41.9006,41.9269,176649.0
2020-02-12 15:05:00,47.88,47.89,47.85,47.85,145193.0,41.9181,41.9269,41.8919,41.8919,145193.0
2020-02-12 15:10:00,47.86,47.87,47.83,47.87,101300.0,41.9006,41.9094,41.8744,41.9094,101300.0
2020-02-12 15:15:00,47.87,47.88,47.85,47.87,106054.0,41.9094,41.9181,41.8919,41.9094,106054.0
2020-02-12 15:20:00,47.88,47.9,47.87,47.9,104238.0,41.9181,41.9356,41.9094,41.9356,104238.0
2020-02-12 15:25:00,47.9,47.91,47.87,47.89,114861.0,41.9356,41.9444,41.9094,41.9269,114861.0
2020-02-12 15:30:00,47.89,47.89,47.86,47.87,98961.0,41.9269,41.9269,41.9006,41.9094,98961.0
2020-02-12 15:35:00,47.87,47.91,47.87,47.9,152406.0,41.9094,41.9444,41.9094,41.9356,152406.0
2020-02-12 15:40:00,47.9,47.91,47.89,47.91,188100.0,41.9356,41.9444,41.9269,41.9444,188100.0
2020-02-12 15:45:00,47.9,47.91,47.86,47.86,176020.0,41.9356,41.9444,41.9006,41.9006,176020.0
2020-02-12 15:50:00,47.86,47.9,47.84,47.84,260857.0,41.9006,41.9356,41.8831,41.8831,260857.0
2020-02-12 15:55:00,47.84,47.84,47.76,47.79,1017765.0,41.8831,41.8831,41.8131,41.8393,1017765.0
2020-02-13 09:30:00,47.62,47.72,47.55,47.71,400779.0,41.6905,41.7781,41.6292,41.7693,400779.0
2020-02-13 09:35:00,47.7,47.79,47.64,47.75,152374.0,41.7605,41.8393,41.708,41.8043,152374.0
2020-02-13 09:40:00,47.74,47.78,47.65,47.77,167821.0,41.7956,41.8306,41.7168,41.8218,167821.0
2020-02-13 09:45:00,47.77,47.86,47.77,47.8,202086.0,41.8218,41.9006,41.8218,41.8481,202086.0
2020-02-13 09:50:00,47.81,47.88,47.77,47.83,283688.0,41.8568,41.9181,41.8218,41.8744,283688.0
2020-02-13 09:55:00,47.83,47.84,47.74,47.75,206985.0,41.8744,41.8831,41.7956,41.8043,206985.0
2020-02-13 10:00:00,47.75,47.77,47.69,47.7,228977.0,41.8043,41.8218,41.7518,41.7605,228977.0
2020-02-13 10:05:00,47.7,47.8,47.69,47.75,236349.0,41.7605,41.8481,41.7518,41.8043,236349.0
2020-02-13 10:10:00,47.76,47.87,47.75,47.87,114568.0,41.8131,41.9094,41.8043,41.9094,114568.0
2020-02-13 10:15:00,47.86,47.86,47.78,47.81,86153.0,41.9006,41.9006,41.8306,41.8568,86153.0
2020-02-13 10:20:00,47.81,47.85,47.79,47.83,69417.0,41.8568,41.8919,41.8393,41.8744,69417.0
2020-02-13 10:25:00,47.83,47.86,47.79,47.82,128646.0,41.8744,41.9006,41.8393,41.8656,128646.0
2020-02-13 10:30:00,47.82,47.84,47.78,47.82,96182.0,41.8656,41.8831,41.8306,41.8656,96182.0
2020-02-13 10:35:00,47.81,47.85,47.77,47.83,152131.0,41.8568,41.8919,41.8218,41.8744,152131.0
2020-02-13 10:40:00,47.83,47.85,47.78,47.78,80612.0,41.8744,41.8919,41.8306,41.8306,80612.0
2020-02-13 10:45:00,47.79,47.87,47.78,47.87,76667.0,41.8393,41.9094,41.8306,41.9094,76667.0
2020-02-13 10:50:00,47.87,47.91,47.86,47.89,153243.0,41.9094,41.9444,41.9006,41.9269,153243.0
2020-02-13 10:55:00,47.9,47.95,47.88,47.95,119745.0,41.9356,41.9794,41.9181,41.9794,119745.0
2020-02-13 11:00:00,47.95,47.95,47.91,47.91,70068.0,41.9794,41.9794,41.9444,41.9444,70068.0
2020-02-13 11:05:00,47.91,47.93,47.87,47.87,133745.0,41.9444,41.9619,41.9094,41.9094,133745.0
2020-02-13 11:10:00,47.87,47.88,47.84,47.86,70333.0,41.9094,41.9181,41.8831,41.9006,70333.0
2020-02-13 11:15:00,47.86,47.89,47.86,47.89,61717.0,41.9006,41.9269,41.9006,41.9269,61717.0
2020-02-13 11:20:00,47.88,47.91,47.88,47.9,135344.0,41.9181,41.9444,41.9181,41.9356,135344.0
2020-02-13 11:25:00,47.9,48.02,47.89,48.0,194713.0,41.9356,42.0407,41.9269,42.0232,194713.0
2020-02-13 11:30:00,48.0,48.01,47.98,48.0,80160.0,42.0232,42.0319,42.0057,42.0232,80160.0
2020-02-13 11:35:00,48.0,48.05,47.99,48.04,92676.0,42.0232,42.067,42.0144,42.0582,92676.0
2020-02-13 11:40:00,48.04,48.07,48.01,48.02,106627.0,42.0582,42.0845,42.0319,42.0407,106627.0
2020-02-13 11:45:00,48.02,48.03,47.94,47.98,138071.0,42.0407,42.0495,41.9707,42.0057,138071.0
2020-02-13 11:50:00,47.98,47.99,47.95,47.96,69804.0,42.0057,42.0144,41.9794,41.9882,69804.0
2020-02-13 11:55:00,47.95,48.04,47.95,48.02,82763.0,41.9794,42.0582,41.9794,42.0407,82763.0
2020-02-13 12:00:00,48.02,48.05,48.01,48.02,74671.0,42.0407,42.067,42.0319,42.0407,74671.0
2020-02-13 12:05:00,48.02,48.04,48.0,48.03,119845.0,42.0407,42.0582,42.0232,42.0495,119845.0
2020-02-13 12:10:00,48.03,48.03,47.97,47.97,66239.0,42.0495,42.0495,41.9969,41.9969,66239.0
2020-02-13 12:15:00,47.98,47.98,47.92,47.93,83934.0,42.0057,42.0057,41.9532,41.9619,83934.0
2020-02-13 12:20:00,47.92,47.93,47.9,47.93,83661.0,41.9532,41.9619,41.9356,41.9619,83661.0
2020-02-13 12:25:00,47.92,47.96,47.89,47.96,117518.0,41.9532,41.9882,41.9269,41.9882,117518.0
2020-02-13 12:30:00,47.95,47.97,47.94,47.96,48076.0,41.9794,41.9969,41.9707,41.9882,48076.0
2020-02-13 12:35:00,47.96,47.96,47.94,47.95,50354.0,41.9882,41.9882,41.9707,41.9794,50354.0
2020-02-13 12:40:00,47.95,47.97,47.94,47.97,53158.0,41.9794,41.9969,41.9707,41.9969,53158.0
2020-02-13 12:45:00,47.97,47.98,47.96,47.98,43154.0,41.9969,42.0057,41.9882,42.0057,43154.0
2020-02-13 12:50:00,47.98,48.05,47.97,48.03,56927.0,42.0057,42.067,41.9969,42.0495,56927.0
2020-02-13 12:55:00,48.04,48.05,48.01,48.01,53147.0,42.0582,42.067,42.0319,42.0319,53147.0
2020-02-13 13:00:00,48.02,48.03,48.0,48.01,90647.0,42.0407,42.0495,42.0232,42.0319,90647.0
2020-02-13 13:05:00,48.01,48.02,47.96,47.98,187465.0,42.0319,42.0407,41.9882,42.0057,187465.0
2020-02-13 13:10:00,47.97,47.98,47.94,47.94,59298.0,41.9969,42.0057,41.9707,41.9707,59298.0
2020-02-13 13:15:00,47.94,47.94,47.9,47.92,62469.0,41.9707,41.9707,41.9356,41.9532,62469.0
2020-02-13 13:20:00,47.92,47.94,47.9,47.9,64774.0,41.9532,41.9707,41.9356,41.9356,64774.0
2020-02-13 13:25:00,47.9,47.93,47.87,47.93,71444.0,41.9356,41.9619,41.9094,41.9619,71444.0
2020-02-13 13:30:00,47.93,47.93,47.91,47.91,22103.0,41.9619,41.9619,41.9444,41.9444,22103.0
2020-02-13 13:35:00,47.91,47.92,47.9,47.9,63127.0,41.9444,41.9532,41.9356,41.9356,63127.0
2020-02-13 13:40:00,47.91,47.92,47.88,47.9,117466.0,41.9444,41.9532,41.9181,41.9356,117466.0
2020-02-13 13:45:00,47.91,47.93,47.9,47.92,75125.0,41.9444,41.9619,41.9356,41.9532,75125.0
2020-02-13 13:50:00,47.92,47.95,47.87,47.88,236462.0,41.9532,41.9794,41.9094,41.9181,236462.0
2020-02-13 13:55:00,47.88,47.91,47.87,47.91,97494.0,41.9181,41.9444,41.9094,41.9444,97494.0
2020-02-13 14:00:00,47.91,47.93,47.9,47.93,109052.0,41.9444,41.9619,41.9356,41.9619,109052.0
2020-02-13 14:05:00,47.93,47.93,47.9,47.9,53665.0,41.9619,41.9619,41.9356,41.9356,53665.0
2020-02-13 14:10:00,47.9,47.92,47.9,47.91,64223.0,41.9356,41.9532,41.9356,41.9444,64223.0
2020-02-13 14:15:00,47.91,47.93,47.9,47.91,77586.0,41.9444,41.9619,41.9356,41.9444,77586.0
2020-02-13 14:20:00,47.92,47.95,47.92,47.94,77164.0,41.9532,41.9794,41.9532,41.9707,77164.0
2020-02-13 14:25:00,47.95,47.95,47.9,47.91,126945.0,41.9794,41.9794,41.9356,41.9444,126945.0
2020-02-13 14:30:00,47.92,47.95,47.91,47.94,52662.0,41.9532,41.9794,41.9444,41.9707,52662.0
2020-02-13 14:35:00,47.94,47.95,47.93,47.93,37525.0,41.9707,41.9794,41.9619,41.9619,37525.0
2020-02-13 14:40:00,47.94,47.94,47.91,47.93,84647.0,41.9707,41.9707,41.9444,41.9619,84647.0
2020-02-13 14:45:00,47.93,47.96,47.9,47.95,113863.0,41.9619,41.9882,41.9356,41.9794,113863.0
2020-02-13 14:50:00,47.96,47.99,47.95,47.98,122436.0,41.9882,42.0144,41.9794,42.0057,122436.0
2020-02-13 14:55:00,47.97,48.02,47.97,47.98,128150.0,41.9969,42.0407,41.9969,42.0057,128150.0
2020-02-13 15:00:00,47.99,48.0,47.91,47.93,175308.0,42.0144,42.0232,41.9444,41.9619,175308.0
2020-02-13 15:05:00,47.93,48.03,47.93,48.02,148071.0,41.9619,42.0495,41.9619,42.0407,148071.0
2020-02-13 15:10:00,48.02,48.04,48.01,48.02,98076.0,42.0407,42.0582,42.0319,42.0407,98076.0
2020-02-13 15:15:00,48.02,48.09,48.01,48.07,127198.0,42.0407,42.102,42.0319,42.0845,127198.0
2020-02-13 15:20:00,48.07,48.14,48.06,48.13,128669.0,42.0845,42.1458,42.0757,42.137,128669.0
2020-02-13 15:25:00,48.13,48.15,48.1,48.11,134984.0,42.137,42.1545,42.1107,42.1195,134984.0
2020-02-13 15:30:00,48.1,48.11,48.05,48.09,169014.0,42.1107,42.1195,42.067,42.102,169014.0
2020-02-13 15:35:00,48.09,48.1,48.04,48.04,166897.0,42.102,42.1107,42.0582,42.0582,166897.0
2020-02-13 15:40:00,48.05,48.07,48.03,48.05,160001.0,42.067,42.0845,42.0495,42.067,160001.0
2020-02-13 15:45:00,48.05,48.14,48.02,48.14,250686.0,42.067,42.1458,42.0407,42.1458,250686.0
2020-02-13 15:50:00,48.14,48.18,48.12,48.13,387674.0,42.1458,42.1808,42.1282,42.137,387674.0
2020-02-13 15:55:00,48.13,48.15,48.1,48.13,693039.0,42.137,42.1545,42.1107,42.137,693039.0
2020-02-14 09:30:00,48.14,48.22,48.03,48.04,261096.0,42.1458,42.2158,42.0495,42.0582,261096.0
2020-02-14 09:35:00,48.05,48.07,47.89,47.89,193720.0,42.067,42.0845,41.9269,41.9269,193720.0
2020-02-14 09:40:00,47.89,47.92,47.84,47.88,178377.0,41.9269,41.9532,41.8831,41.9181,178377.0
2020-02-14 09:45:00,47.88,47.92,47.82,47.84,168516.0,41.9181,41.9532,41.8656,41.8831,168516.0
2020-02-14 09:50:00,47.84,47.84,47.79,47.81,160961.0,41.8831,41.8831,41.8393,41.8568,160961.0
2020-02-14 09:55:00,47.81,47.83,47.75,47.8,221445.0,41.8568,41.8744,41.8043,41.8481,221445.0
2020-02-14 10:00:00,47.8,47.89,47.79,47.87,151719.0,41.8481,41.9269,41.8393,41.9094,151719.0
2020-02-14 10:05:00,47.86,47.87,47.81,47.85,297283.0,41.9006,41.9094,41.8568,41.8919,297283.0
2020-02-14 10:10:00,47.86,47.9,47.83,47.89,165312.0,41.9006,41.9356,41.8744,41.9269,165312.0
2020-02-14 10:15:00,47.89,47.98,47.88,47.98,399890.0,41.9269,42.0057,41.9181,42.0057,399890.0
2020-02-14 10:20:00,47.98,48.0,47.94,47.95,81795.0,42.0057,42.0232,41.9707,41.9794,81795.0
2020-02-14 10:25:00,47.94,48.01,47.93,48.0,93247.0,41.9707,42.0319,41.9619,42.0232,93247.0
2020-02-14 10:30:00,48.01,48.09,48.0,48.09,203175.0,42.0319,42.102,42.0232,42.102,203175.0
2020-02-14 10:35:00,48.08,48.13,48.07,48.09,138358.0,42.0932,42.137,42.0845,42.102,138358.0
2020-02-14 10:40:00,48.09,48.1,48.04,48.04,117167.0,42.102,42.1107,42.0582,42.0582,117167.0
2020-02-14 10:45:00,48.04,48.07,48.03,48.03,50956.0,42.0582,42.0845,42.0495,42.0495,50956.0
2020-02-14 10:50:00,48.03,48.05,47.99,48.01,102671.0,42.0495,42.067,42.0144,42.0319,102671.0
2020-02-14 10:55:00,48.01,48.05,48.0,48.04,111554.0,42.0319,42.067,42.0232,42.0582,111554.0
2020-02-14 11:00:00,48.03,48.03,47.95,47.95,117337.0,42.0495,42.0495,41.9794,41.9794,117337.0
2020-02-14 11:05:00,47.95,47.98,47.89,47.91,88779.0,41.9794,42.0057,41.9269,41.9444,88779.0
2020-02-14 11:10:00,47.91,48.13,47.91,48.09,513970.0,41.9444,42.137,41.9444,42.102,513970.0
2020-02-14 11:15:00,48.09,48.19,48.05,48.18,187538.0,42.102,42.1895,42.067,42.1808,187538.0
2020-02-14 11:20:00,48.18,48.25,48.16,48.2,178510.0,42.1808,42.2421,42.1633,42.1983,178510.0
2020-02-14 11:25:00,48.2,48.2,48.13,48.13,68512.0,42.1983,42.1983,42.137,42.137,68512.0
2020-02-14 11:30:00,48.13,48.15,48.12,48.12,71419.0,42.137,42.1545,42.1282,42.1282,71419.0
2020-02-14 11:35:00,48.12,48.15,48.12,48.15,35818.0,42.1282,42.1545,42.1282,42.1545,35818.0
2020-02-14 11:40:00,48.14,48.15,48.11,48.12,125918.0,42.1458,42.1545,42.1195,42.1282,125918.0
2020-02-14 11:45:00,48.11,48.16,48.11,48.12,113848.0,42.1195,42.1633,42.1195,42.1282,113848.0
2020-02-14 11:50:00,48.12,48.13,48.1,48.12,76495.0,42.1282,42.137,42.1107,42.1282,76495.0
2020-02-14 11:55:00,48.12,48.17,48.11,48.15,94446.0,42.1282,42.172,42.1195,42.1545,94446.0
2020-02-14 12:00:00,48.15,48.16,48.12,48.13,64869.0,42.1545,42.1633,42.1282,42.137,64869.0
2020-02-14 12:05:00,48.13,48.16,48.12,48.14,85425.0,42.137,42.1633,42.1282,42.1458,85425.0
2020-02-14 12:10:00,48.14,48.15,48.09,48.1,64659.0,42.1458,42.1545,42.102,42.1107,64659.0
2020-02-14 12:15:00,48.1,48.11,48.07,48.07,45715.0,42.1107,42.1195,42.0845,42.0845,45715.0
2020-02-14 12:20:00,48.08,48.08,48.03,48.03,97387.0,42.0932,42.0932,42.0495,42.0495,97387.0
2020-02-14 12:25:00,48.03,48.12,48.03,48.11,88766.0,42.0495,42.1282,42.0495,42.1195,88766.0
2020-02-14 12:30:00,48.11,48.14,48.1,48.12,58376.0,42.1195,42.1458,42.1107,42.1282,58376.0
2020-02-14 12:35:00,48.12,48.12,48.09,48.11,72134.0,42.1282,42.1282,42.102,42.1195,72134.0
2020-02-14 12:40:00,48.1,48.12,48.08,48.09,58503.0,42.1107,42.1282,42.0932,42.102,58503.0
2020-02-14 12:45:00,48.09,48.11,48.06,48.07,64247.0,42.102,42.1195,42.0757,42.0845,64247.0
2020-02-14 12:50:00,48.07,48.08,48.02,48.04,55733.0,42.0845,42.0932,42.0407,42.0582,55733.0
2020-02-14 12:55:00,48.04,48.08,48.02,48.06,74252.0,42.0582,42.0932,42.0407,42.0757,74252.0
2020-02-14 13:00:00,48.05,48.07,48.03,48.05,82862.0,42.067,42.0845,42.0495,42.067,82862.0
2020-02-14 13:05:00,48.05,48.07,48.01,48.02,86245.0,42.067,42.0845,42.0319,42.0407,86245.0
2020-02-14 13:10:00,48.02,48.05,48.01,48.04,78598.0,42.0407,42.067,42.0319,42.0582,78598.0
2020-02-14 13:15:00,48.04,48.04,48.0,48.01,37458.0,42.0582,42.0582,42.0232,42.0319,37458.0
2020-02-14 13:20:00,48.0,48.03,47.99,48.03,58574.0,42.0232,42.0495,42.0144,42.0495,58574.0
2020-02-14 13:25:00,48.03,48.04,48.02,48.02,47411.0,42.0495,42.0582,42.0407,42.0407,47411.0
2020-02-14 13:30:00,48.02,48.04,48.0,48.04,34885.0,42.0407,42.0582,42.0232,42.0582,34885.0
2020-02-14 13:35:00,48.04,48.05,48.01,48.01,61600.0,42.0582,42.067,42.0319,42.0319,61600.0
2020-02-14 13:40:00,48.01,48.03,48.01,48.02,60030.0,42.0319,42.0495,42.0319,42.0407,60030.0
2020-02-14 13:45:00,48.02,48.03,48.0,48.02,94777.0,42.0407,42.0495,42.0232,42.0407,94777.0
2020-02-14 13:50:00,48.01,48.03,47.99,48.0,66744.0,42.0319,42.0495,42.0144,42.0232,66744.0
2020-02-14 13:55:00,48.01,48.02,47.99,48.01,75625.0,42.0319,42.0407,42.0144,42.0319,75625.0
2020-02-14 14:00:00,48.01,48.04,48.01,48.02,45646.0,42.0319,42.0582,42.0319,42.0407,45646.0
2020-02-14 14:05:00,48.02,48.08,48.02,48.08,62699.0,42.0407,42.0932,42.0407,42.0932,62699.0
2020-02-14 14:10:00,48.09,48.1,48.04,48.04,82940.0,42.102,42.1107,42.0582,42.0582,82940.0
2020-02-14 14:15:00,48.05,48.06,47.99,48.02,134757.0,42.067,42.0757,42.0144,42.0407,134757.0
2020-02-14 14:20:00,48.02,48.07,48.01,48.07,92252.0,42.0407,42.0845,42.0319,42.0845,92252.0
2020-02-14 14:25:00,48.07,48.12,48.07,48.11,78903.0,42.0845,42.1282,42.0845,42.1195,78903.0
2020-02-14 14:30:00,48.11,48.12,48.07,48.09,99828.0,42.1195,42.1282,42.0845,42.102,99828.0
2020-02-14 14:35:00,48.1,48.15,48.09,48.12,83827.0,42.1107,42.1545,42.102,42.1282,83827.0
2020-02-14 14:40:00,48.12,48.12,48.07,48.09,100239.0,42.1282,42.1282,42.0845,42.102,100239.0
2020-02-14 14:45:00,48.09,48.09,48.04,48.05,112995.0,42.102,42.102,42.0582,42.067,112995.0
2020-02-14 14:50:00,48.05,48.08,48.05,48.06,67433.0,42.067,42.0932,42.067,42.0757,67433.0
2020-02-14 14:55:00,48.07,48.1,48.06,48.09,87614.0,42.0845,42.1107,42.0757,42.102,87614.0
2020-02-14 15:00:00,48.09,48.13,48.09,48.11,104753.0,42.102,42.137,42.102,42.1195,104753.0
2020-02-14 15:05:00,48.11,48.12,48.08,48.11,74456.0,42.1195,42.1282,42.0932,42.1195,74456.0
2020-02-14 15:10:00,48.12,48.15,48.07,48.1,122059.0,42.1282,42.1545,42.0845,42.1107,122059.0
2020-02-14 15:15:00,48.1,48.11,48.08,48.1,84600.0,42.1107,42.1195,42.0932,42.1107,84600.0
2020-02-14 15:20:00,48.1,48.13,48.08,48.11,125734.0,42.1107,42.137,42.0932,42.1195,125734.0
2020-02-14 15:25:00,48.11,48.17,48.1,48.14,128436.0,42.1195,42.172,42.1107,42.1458,128436.0
2020-02-14 15:30:00,48.14,48.2,48.13,48.18,198005.0,42.1458,42.1983,42.137,42.1808,198005.0
2020-02-14 15:35:00,48.19,48.19,48.16,48.19,207894.0,42.1895,42.1895,42.1633,42.1895,207894.0
2020-02-14 15:40:00,48.2,48.21,48.18,48.2,127350.0,42.1983,42.207,42.1808,42.1983,127350.0
2020-02-14 15:45:00,48.2,48.22,48.18,48.21,175667.0,42.1983,42.2158,42.1808,42.207,175667.0
2020-02-14 15:50:00,48.21,48.24,48.19,48.2,348929.0,42.207,42.2333,42.1895,42.1983,348929.0
2020-02-14 15:55:00,48.2,48.32,48.2,48.23,1329416.0,42.1983,42.3033,42.1983,42.2246,1329416.0
2020-02-18 09:30:00,47.97,48.12,47.97,48.03,509532.0,41.9969,42.1282,41.9969,42.0495,509532.0
2020-02-18 09:35:00,48.03,48.03,47.75,47.75,182749.0,42.0495,42.0495,41.8043,41.8043,182749.0
2020-02-18 09:40:00,47.76,47.82,47.58,47.62,261714.0,41.8131,41.8656,41.6555,41.6905,261714.0
2020-02-18 09:45:00,47.62,47.66,47.46,47.54,341694.0,41.6905,41.7255,41.5504,41.6205,341694.0
2020-02-18 09:50:00,47.54,47.59,47.51,47.56,212047.0,41.6205,41.6642,41.5942,41.638,212047.0
2020-02-18 09:55:00,47.55,47.56,47.38,47.4,290792.0,41.6292,41.638,41.4804,41.4979,290792.0
2020-02-18 10:00:00,47.4,47.42,47.27,47.28,517687.0,41.4979,41.5154,41.3841,41.3928,517687.0
2020-02-18 10:05:00,47.28,47.32,47.15,47.32,409227.0,41.3928,41.4279,41.279,41.4279,409227.0
2020-02-18 10:10:00,47.32,47.35,47.24,47.26,203453.0,41.4279,41.4541,41.3578,41.3753,203453.0
2020-02-18 10:15:00,47.26,47.28,47.12,47.16,481492.0,41.3753,41.3928,41.2528,41.2878,481492.0
2020-02-18 10:20:00,47.16,47.19,47.12,47.18,338927.0,41.2878,41.314,41.2528,41.3053,338927.0
2020-02-18 10:25:00,47.17,47.17,46.91,46.92,490761.0,41.2965,41.2965,41.0689,41.0777,490761.0
2020-02-18 10:30:00,46.92,47.02,46.89,46.99,469207.0,41.0777,41.1652,41.0514,41.139,469207.0
2020-02-18 10:35:00,46.99,47.02,46.95,47.0,142211.0,41.139,41.1652,41.1039,41.1477,142211.0
2020-02-18 10:40:00,47.0,47.04,46.96,47.03,250452.0,41.1477,41.1827,41.1127,41.174,250452.0
2020-02-18 10:45:00,47.03,47.07,47.01,47.04,182619.0,41.174,41.209,41.1565,41.1827,182619.0
2020-02-18 10:50:00,47.03,47.04,46.97,46.97,202257.0,41.174,41.1827,41.1214,41.1214,202257.0
2020-02-18 10:55:00,46.98,47.0,46.94,46.95,211622.0,41.1302,41.1477,41.0952,41.1039,211622.0
2020-02-18 11:00:00,46.94,46.97,46.9,46.91,182422.0,41.0952,41.1214,41.0602,41.0689,182422.0
2020-02-18 11:05:00,46.9,46.91,46.8,46.82,408450.0,41.0602,41.0689,40.9726,40.9901,408450.0
2020-02-18 11:10:00,46.81,46.82,46.74,46.75,501353.0,40.9814,40.9901,40.9201,40.9288,501353.0
2020-02-18 11:15:00,46.75,46.81,46.72,46.75,222775.0,40.9288,40.9814,40.9026,40.9288,222775.0
2020-02-18 11:20:00,46.75,46.75,46.67,46.69,257221.0,40.9288,40.9288,40.8588,40.8763,257221.0
2020-02-18 11:25:00,46.69,46.7,46.53,46.6,491470.0,40.8763,40.8851,40.7362,40.7975,491470.0
2020-02-18 11:30:00,46.6,46.72,46.59,46.69,207792.0,40.7975,40.9026,40.7888,40.8763,207792.0
2020-02-18 11:35:00,46.7,46.74,46.63,46.64,151598.0,40.8851,40.9201,40.8238,40.8325,151598.0
2020-02-18 11:40:00,46.63,46.64,46.56,46.59,196171.0,40.8238,40.8325,40.7625,40.7888,196171.0
2020-02-18 11:45:00,46.59,46.6,46.54,46.59,237386.0,40.7888,40.7975,40.745,40.7888,237386.0
2020-02-18 11:50:00,46.58,46.61,46.54,46.55,282608.0,40.78,40.8063,40.745,40.7537,282608.0
2020-02-18 11:55:00,46.56,46.59,46.54,46.56,173782.0,40.7625,40.7888,40.745,40.7625,173782.0
2020-02-18 12:00:00,46.57,46.6,46.55,46.59,165195.0,40.7712,40.7975,40.7537,40.7888,165195.0
2020-02-18 12:05:00,46.59,46.65,46.59,46.64,431539.0,40.7888,40.8413,40.7888,40.8325,431539.0
2020-02-18 12:10:00,46.63,46.71,46.63,46.71,163551.0,40.8238,40.8938,40.8238,40.8938,163551.0
2020-02-18 12:15:00,46.71,46.76,46.66,46.73,126147.0,40.8938,40.9376,40.85,40.9113,126147.0
2020-02-18 12:20:00,46.73,46.77,46.73,46.73,101281.0,40.9113,40.9463,40.9113,40.9113,101281.0
2020-02-18 12:25:00,46.73,46.77,46.72,46.76,142052.0,40.9113,40.9463,40.9026,40.9376,142052.0
2020-02-18 12:30:00,46.77,46.81,46.76,46.8,178132.0,40.9463,40.9814,40.9376,40.9726,178132.0
2020-02-18 12:35:00,46.8,46.81,46.78,46.8,139871.0,40.9726,40.9814,40.9551,40.9726,139871.0
2020-02-18 12:40:00,46.8,46.83,46.8,46.8,152342.0,40.9726,40.9989,40.9726,40.9726,152342.0
2020-02-18 12:45:00,46.81,46.85,46.78,46.79,155062.0,40.9814,41.0164,40.9551,40.9639,155062.0
2020-02-18 12:50:00,46.79,46.81,46.74,46.75,236110.0,40.9639,40.9814,40.9201,40.9288,236110.0
2020-02-18 12:55:00,46.75,46.76,46.7,46.72,147661.0,40.9288,40.9376,40.8851,40.9026,147661.0
2020-02-18 13:00:00,46.72,46.77,46.71,46.76,223047.0,40.9026,40.9463,40.8938,40.9376,223047.0
2020-02-18 13:05:00,46.76,46.76,46.71,46.73,157788.0,40.9376,40.9376,40.8938,40.9113,157788.0
2020-02-18 13:10:00,46.73,46.76,46.72,46.75,172407.0,40.9113,40.9376,40.9026,40.9288,172407.0
2020-02-18 13:15:00,46.74,46.82,46.73,46.82,169381.0,40.9201,40.9901,40.9113,40.9901,169381.0
2020-02-18 13:20:00,46.82,46.84,46.8,46.81,153848.0,40.9901,41.0076,40.9726,40.9814,153848.0
2020-02-18 13:25:00,46.82,46.83,46.81,46.81,81422.0,40.9901,40.9989,40.9814,40.9814,81422.0
2020-02-18 13:30:00,46.82,46.85,46.78,46.79,173269.0,40.9901,41.0164,40.9551,40.9639,173269.0
2020-02-18 13:35:00,46.79,46.79,46.76,46.77,102330.0,40.9639,40.9639,40.9376,40.9463,102330.0
2020-02-18 13:40:00,46.78,46.78,46.73,46.75,156721.0,40.9551,40.9551,40.9113,40.9288,156721.0
2020-02-18 13:45:00,46.74,46.75,46.72,46.73,116739.0,40.9201,40.9288,40.9026,40.9113,116739.0
2020-02-18 13:50:00,46.74,46.74,46.7,46.7,104846.0,40.9201,40.9201,40.8851,40.8851,104846.0
2020-02-18 13:55:00,46.71,46.78,46.7,46.77,146228.0,40.8938,40.9551,40.8851,40.9463,146228.0
2020-02-18 14:00:00,46.77,46.79,46.73,46.79,167713.0,40.9463,40.9639,40.9113,40.9639,167713.0
2020-02-18 14:05:00,46.79,46.81,46.78,46.8,156895.0,40.9639,40.9814,40.9551,40.9726,156895.0
2020-02-18 14:10:00,46.8,46.8,46.78,46.8,106132.0,40.9726,40.9726,40.9551,40.9726,106132.0
2020-02-18 14:15:00,46.79,46.89,46.79,46.89,131613.0,40.9639,41.0514,40.9639,41.0514,131613.0
2020-02-18 14:20:00,46.89,46.95,46.87,46.95,135502.0,41.0514,41.1039,41.0339,41.1039,135502.0
2020-02-18 14:25:00,46.95,46.99,46.94,46.98,80815.0,41.1039,41.139,41.0952,41.1302,80815.0
2020-02-18 14:30:00,46.98,47.01,46.95,47.0,137134.0,41.1302,41.1565,41.1039,41.1477,137134.0
2020-02-18 14:35:00,47.0,47.02,46.99,47.0,71156.0,41.1477,41.1652,41.139,41.1477,71156.0
2020-02-18 14:40:00,47.0,47.04,46.99,47.03,76763.0,41.1477,41.1827,41.139,41.174,76763.0
2020-02-18 14:45:00,47.03,47.04,46.97,47.0,125369.0,41.174,41.1827,41.1214,41.1477,125369.0
2020-02-18 14:50:00,47.0,47.02,46.96,47.0,84021.0,41.1477,41.1652,41.1127,41.1477,84021.0
2020-02-18 14:55:00,47.0,47.0,46.95,46.98,114479.0,41.1477,41.1477,41.1039,41.1302,114479.0
2020-02-18 15:00:00,46.98,47.0,46.97,47.0,148275.0,41.1302,41.1477,41.1214,41.1477,148275.0
2020-02-18 15:05:00,46.99,47.02,46.98,47.0,120644.0,41.139,41.1652,41.1302,41.1477,120644.0
2020-02-18 15:10:00,47.0,47.05,46.99,47.05,220638.0,41.1477,41.1915,41.139,41.1915,220638.0
2020-02-18 15:15:00,47.05,47.08,47.04,47.05,173842.0,41.1915,41.2177,41.1827,41.1915,173842.0
2020-02-18 15:20:00,47.05,47.06,47.01,47.04,128754.0,41.1915,41.2002,41.1565,41.1827,128754.0
2020-02-18 15:25:00,47.04,47.06,46.98,47.02,171147.0,41.1827,41.2002,41.1302,41.1652,171147.0
2020-02-18 15:30:00,47.03,47.04,47.0,47.03,164253.0,41.174,41.1827,41.1477,41.174,164253.0
2020-02-18 15:35:00,47.03,47.04,47.0,47.0,185092.0,41.174,41.1827,41.1477,41.1477,185092.0
2020-02-18 15:40:00,47.01,47.05,46.97,47.02,370363.0,41.1565,41.1915,41.1214,41.1652,370363.0
2020-02-18 15:45:00,47.03,47.03,46.95,46.96,305238.0,41.174,41.174,41.1039,41.1127,305238.0
2020-02-18 15:50:00,46.96,46.99,46.95,46.99,321056.0,41.1127,41.139,41.1039,41.139,321056.0
2020-02-18 15:55:00,46.98,47.01,46.97,46.99,900736.0,41.1302,41.1565,41.1214,41.139,900736.0
2020-02-19 09:30:00,47.25,47.29,47.08,47.12,379185.0,41.3666,41.4016,41.2177,41.2528,379185.0
2020-02-19 09:35:00,47.12,47.18,47.07,47.15,165346.0,41.2528,41.3053,41.209,41.279,165346.0
2020-02-19 09:40:00,47.15,47.23,47.12,47.18,217835.0,41.279,41.3491,41.2528,41.3053,217835.0
2020-02-19 09:45:00,47.19,47.25,47.15,47.25,133880.0,41.314,41.3666,41.279,41.3666,133880.0
2020-02-19 09:50:00,47.25,47.28,47.2,47.25,154754.0,41.3666,41.3928,41.3228,41.3666,154754.0
2020-02-19 09:55:00,47.26,47.29,47.19,47.22,162102.0,41.3753,41.4016,41.314,41.3403,162102.0
2020-02-19 10:00:00,47.22,47.25,47.19,47.23,138988.0,41.3403,41.3666,41.314,41.3491,138988.0
2020-02-19 10:05:00,47.23,47.24,47.2,47.21,135842.0,41.3491,41.3578,41.3228,41.3316,135842.0
2020-02-19 10:10:00,47.21,47.22,47.19,47.21,247564.0,41.3316,41.3403,41.314,41.3316,247564.0
2020-02-19 10:15:00,47.21,47.23,47.16,47.18,200665.0,41.3316,41.3491,41.2878,41.3053,200665.0
2020-02-19 10:20:00,47.18,47.21,47.16,47.19,168385.0,41.3053,41.3316,41.2878,41.314,168385.0
2020-02-19 10:25:00,47.2,47.23,47.19,47.23,140880.0,41.3228,41.3491,41.314,41.3491,140880.0
2020-02-19 10:30:00,47.22,47.25,47.22,47.23,110006.0,41.3403,41.3666,41.3403,41.3491,110006.0
2020-02-19 10:35:00,47.24,47.28,47.23,47.26,106906.0,41.3578,41.3928,41.3491,41.3753,106906.0
2020-02-19 10:40:00,47.26,47.27,47.24,47.27,68398.0,41.3753,41.3841,41.3578,41.3841,68398.0
2020-02-19 10:45:00,47.26,47.27,47.24,47.25,65582.0,41.3753,41.3841,41.3578,41.3666,65582.0
2020-02-19 10:50:00,47.24,47.26,47.23,47.25,85636.0,41.3578,41.3753,41.3491,41.3666,85636.0
2020-02-19 10:55:00,47.25,47.29,47.24,47.29,142323.0,41.3666,41.4016,41.3578,41.4016,142323.0
2020-02-19 11:00:00,47.28,47.34,47.28,47.34,91168.0,41.3928,41.4454,41.3928,41.4454,91168.0
2020-02-19 11:05:00,47.34,47.34,47.33,47.34,47617.0,41.4454,41.4454,41.4366,41.4454,47617.0
2020-02-19 11:10:00,47.34,47.35,47.32,47.33,71528.0,41.4454,41.4541,41.4279,41.4366,71528.0
2020-02-19 11:15:00,47.33,47.35,47.3,47.31,75659.0,41.4366,41.4541,41.4104,41.4191,75659.0
2020-02-19 11:20:00,47.31,47.32,47.24,47.26,232999.0,41.4191,41.4279,41.3578,41.3753,232999.0
2020-02-19 11:25:00,47.26,47.27,47.24,47.26,83116.0,41.3753,41.3841,41.3578,41.3753,83116.0
2020-02-19 11:30:00,47.27,47.27,47.24,47.26,96983.0,41.3841,41.3841,41.3578,41.3753,96983.0
2020-02-19 11:35:00,47.26,47.26,47.24,47.26,64324.0,41.3753,41.3753,41.3578,41.3753,64324.0
2020-02-19 11:40:00,47.25,47.26,47.2,47.2,97370.0,41.3666,41.3753,41.3228,41.3228,97370.0
2020-02-19 11:45:00,47.21,47.22,47.19,47.19,82430.0,41.3316,41.3403,41.314,41.314,82430.0
2020-02-19 11:50:00,47.2,47.21,47.16,47.16,98335.0,41.3228,41.3316,41.2878,41.2878,98335.0
2020-02-19 11:55:00,47.16,47.22,47.14,47.21,126629.0,41.2878,41.3403,41.2703,41.3316,126629.0
2020-02-19 12:00:00,47.2,47.21,47.17,47.17,67201.0,41.3228,41.3316,41.2965,41.2965,67201.0
2020-02-19 12:05:00,47.17,47.2,47.16,47.16,55696.0,41.2965,41.3228,41.2878,41.2878,55696.0
2020-02-19 12:10:00,47.16,47.19,47.16,47.17,79414.0,41.2878,41.314,41.2878,41.2965,79414.0
2020-02-19 12:15:00,47.17,47.19,47.15,47.18,86748.0,41.2965,41.314,41.279,41.3053,86748.0
2020-02-19 12:20:00,47.18,47.18,47.15,47.15,83464.0,41.3053,41.3053,41.279,41.279,83464.0
2020-02-19 12:25:00,47.16,47.17,47.11,47.12,106281.0,41.2878,41.2965,41.244,41.2528,106281.0
2020-02-19 12:30:00,47.12,47.12,47.09,47.09,122504.0,41.2528,41.2528,41.2265,41.2265,122504.0
2020-02-19 12:35:00,47.1,47.12,47.09,47.11,111682.0,41.2353,41.2528,41.2265,41.244,111682.0
2020-02-19 12:40:00,47.1,47.11,47.09,47.09,49900.0,41.2353,41.244,41.2265,41.2265,49900.0
2020-02-19 12:45:00,47.09,47.09,47.06,47.08,94575.0,41.2265,41.2265,41.2002,41.2177,94575.0
2020-02-19 12:50:00,47.07,47.08,47.04,47.06,195695.0,41.209,41.2177,41.1827,41.2002,195695.0
2020-02-19 12:55:00,47.05,47.13,47.05,47.12,163004.0,41.1915,41.2615,41.1915,41.2528,163004.0
2020-02-19 13:00:00,47.11,47.19,47.1,47.18,127579.0,41.244,41.314,41.2353,41.3053,127579.0
2020-02-19 13:05:00,47.17,47.19,47.16,47.16,58814.0,41.2965,41.314,41.2878,41.2878,58814.0
2020-02-19 13:10:00,47.16,47.18,47.15,47.17,107706.0,41.2878,41.3053,41.279,41.2965,107706.0
2020-02-19 13:15:00,47.18,47.18,47.15,47.15,88708.0,41.3053,41.3053,41.279,41.279,88708.0
2020-02-19 13:20:00,47.15,47.16,47.12,47.15,98890.0,41.279,41.2878,41.2528,41.279,98890.0
2020-02-19 13:25:00,47.15,47.16,47.13,47.15,88114.0,41.279,41.2878,41.2615,41.279,88114.0
2020-02-19 13:30:00,47.15,47.16,47.09,47.1,83312.0,41.279,41.2878,41.2265,41.2353,83312.0
2020-02-19 13:35:00,47.11,47.11,47.04,47.08,212162.0,41.244,41.244,41.1827,41.2177,212162.0
2020-02-19 13:40:00,47.09,47.09,47.06,47.06,77510.0,41.2265,41.2265,41.2002,41.2002,77510.0
2020-02-19 13:45:00,47.06,47.07,47.04,47.04,137647.0,41.2002,41.209,41.1827,41.1827,137647.0
2020-02-19 13:50:00,47.05,47.13,47.04,47.11,247197.0,41.1915,41.2615,41.1827,41.244,247197.0
2020-02-19 13:55:00,47.11,47.12,47.04,47.1,134521.0,41.244,41.2528,41.1827,41.2353,134521.0
2020-02-19 14:00:00,47.1,47.1,47.02,47.02,154383.0,41.2353,41.2353,41.1652,41.1652,154383.0
2020-02-19 14:05:00,47.02,47.03,47.01,47.01,113915.0,41.1652,41.174,41.1565,41.1565,113915.0
2020-02-19 14:10:00,47.01,47.04,46.98,47.04,290357.0,41.1565,41.1827,41.1302,41.1827,290357.0
2020-02-19 14:15:00,47.03,47.05,47.02,47.03,112410.0,41.174,41.1915,41.1652,41.174,112410.0
2020-02-19 14:20:00,47.02,47.03,47.0,47.0,92579.0,41.1652,41.174,41.1477,41.1477,92579.0
2020-02-19 14:25:00,47.01,47.03,46.99,47.03,151023.0,41.1565,41.174,41.139,41.174,151023.0
2020-02-19 14:30:00,47.03,47.08,47.02,47.07,116836.0,41.174,41.2177,41.1652,41.209,116836.0
2020-02-19 14:35:00,47.06,47.13,47.05,47.12,102266.0,41.2002,41.2615,41.1915,41.2528,102266.0
2020-02-19 14:40:00,47.12,47.2,47.11,47.18,137490.0,41.2528,41.3228,41.244,41.3053,137490.0
2020-02-19 14:45:00,47.19,47.22,47.18,47.19,126423.0,41.314,41.3403,41.3053,41.314,126423.0
2020-02-19 14:50:00,47.19,47.2,47.12,47.12,99966.0,41.314,41.3228,41.2528,41.2528,99966.0
2020-02-19 14:55:00,47.13,47.13,47.09,47.13,89674.0,41.2615,41.2615,41.2265,41.2615,89674.0
2020-02-19 15:00:00,47.13,47.14,47.05,47.07,116679.0,41.2615,41.2703,41.1915,41.209,116679.0
2020-02-19 15:05:00,47.08,47.08,47.05,47.07,87752.0,41.2177,41.2177,41.1915,41.209,87752.0
2020-02-19 15:10:00,47.07,47.08,47.02,47.05,124471.0,41.209,41.2177,41.1652,41.1915,124471.0
2020-02-19 15:15:00,47.04,47.06,47.02,47.05,240437.0,41.1827,41.2002,41.1652,41.1915,240437.0
2020-02-19 15:20:00,47.04,47.11,47.02,47.11,182692.0,41.1827,41.244,41.1652,41.244,182692.0
2020-02-19 15:25:00,47.11,47.14,47.09,47.12,115661.0,41.244,41.2703,41.2265,41.2528,115661.0
2020-02-19 15:30:00,47.12,47.14,47.1,47.13,164897.0,41.2528,41.2703,41.2353,41.2615,164897.0
2020-02-19 15:35:00,47.13,47.15,47.11,47.11,150299.0,41.2615,41.279,41.244,41.244,150299.0
2020-02-19 15:40:00,47.11,47.12,47.1,47.1,149690.0,41.244,41.2528,41.2353,41.2353,149690.0
2020-02-19 15:45:00,47.1,47.12,47.06,47.06,231095.0,41.2353,41.2528,41.2002,41.2002,231095.0
2020-02-19 15:50:00,47.07,47.13,47.04,47.11,419753.0,41.209,41.2615,41.1827,41.244,419753.0
2020-02-19 15:55:00,47.11,47.14,47.08,47.09,527226.0,41.244,41.2703,41.2177,41.2265,527226.0
2020-02-20 09:30:00,47.0,47.07,46.93,47.06,306843.0,41.1477,41.209,41.0864,41.2002,306843.0
2020-02-20 09:35:00,47.06,47.09,46.9,46.91,149780.0,41.2002,41.2265,41.0602,41.0689,149780.0
2020-02-20 09:40:00,46.91,46.95,46.86,46.9,95965.0,41.0689,41.1039,41.0251,41.0602,95965.0
2020-02-20 09:45:00,46.9,46.96,46.84,46.91,127237.0,41.0602,41.1127,41.0076,41.0689,127237.0
2020-02-20 09:50:00,46.91,46.99,46.9,46.93,165438.0,41.0689,41.139,41.0602,41.0864,165438.0
2020-02-20 09:55:00,46.93,46.95,46.87,46.89,127545.0,41.0864,41.1039,41.0339,41.0514,127545.0
2020-02-20 10:00:00,46.9,47.0,46.88,47.0,133058.0,41.0602,41.1477,41.0426,41.1477,133058.0
2020-02-20 10:05:00,46.99,47.07,46.97,47.02,127898.0,41.139,41.209,41.1214,41.1652,127898.0
2020-02-20 10:10:00,47.02,47.07,47.01,47.05,169144.0,41.1652,41.209,41.1565,41.1915,169144.0
2020-02-20 10:15:00,47.05,47.12,47.04,47.09,136507.0,41.1915,41.2528,41.1827,41.2265,136507.0
2020-02-20 10:20:00,47.1,47.12,47.0,47.0,83967.0,41.2353,41.2528,41.1477,41.1477,83967.0
2020-02-20 10:25:00,47.01,47.07,46.99,47.07,131227.0,41.1565,41.209,41.139,41.209,131227.0
2020-02-20 10:30:00,47.07,47.09,47.04,47.08,75223.0,41.209,41.2265,41.1827,41.2177,75223.0
2020-02-20 10:35:00,47.08,47.12,47.05,47.11,184981.0,41.2177,41.2528,41.1915,41.244,184981.0
2020-02-20 10:40:00,47.12,47.12,47.04,47.04,56051.0,41.2528,41.2528,41.1827,41.1827,56051.0
2020-02-20 10:45:00,47.05,47.07,47.02,47.06,52982.0,41.1915,41.209,41.1652,41.2002,52982.0
2020-02-20 10:50:00,47.06,47.21,47.05,47.17,222292.0,41.2002,41.3316,41.1915,41.2965,222292.0
2020-02-20 10:55:00,47.17,47.21,47.15,47.19,72779.0,41.2965,41.3316,41.279,41.314,72779.0
2020-02-20 11:00:00,47.19,47.19,47.1,47.11,144805.0,41.314,41.314,41.2353,41.244,144805.0
2020-02-20 11:05:00,47.12,47.18,47.11,47.13,342078.0,41.2528,41.3053,41.244,41.2615,342078.0
2020-02-20 11:10:00,47.14,47.15,47.07,47.08,151114.0,41.2703,41.279,41.209,41.2177,151114.0
2020-02-20 11:15:00,47.08,47.1,46.97,46.99,282900.0,41.2177,41.2353,41.1214,41.139,282900.0
2020-02-20 11:20:00,47.0,47.02,46.94,47.0,105511.0,41.1477,41.1652,41.0952,41.1477,105511.0
2020-02-20 11:25:00,47.0,47.0,46.88,46.9,136670.0,41.1477,41.1477,41.0426,41.0602,136670.0
2020-02-20 11:30:00,46.9,46.93,46.68,46.74,432748.0,41.0602,41.0864,40.8676,40.9201,432748.0
2020-02-20 11:35:00,46.75,46.84,46.7,46.79,164086.0,40.9288,41.0076,40.8851,40.9639,164086.0
2020-02-20 11:40:00,46.79,46.9,46.75,46.81,149875.0,40.9639,41.0602,40.9288,40.9814,149875.0
2020-02-20 11:45:00,46.81,46.87,46.79,46.83,89936.0,40.9814,41.0339,40.9639,40.9989,89936.0
2020-02-20 11:50:00,46.83,46.95,46.81,46.93,105423.0,40.9989,41.1039,40.9814,41.0864,105423.0
2020-02-20 11:55:00,46.93,46.97,46.88,46.9,103817.0,41.0864,41.1214,41.0426,41.0602,103817.0
2020-02-20 12:00:00,46.89,46.91,46.81,46.82,135468.0,41.0514,41.0689,40.9814,40.9901,135468.0
2020-02-20 12:05:00,46.82,46.84,46.76,46.76,85631.0,40.9901,41.0076,40.9376,40.9376,85631.0
2020-02-20 12:10:00,46.75,46.91,46.75,46.88,104094.0,40.9288,41.0689,40.9288,41.0426,104094.0
2020-02-20 12:15:00,46.88,46.88,46.78,46.8,96571.0,41.0426,41.0426,40.9551,40.9726,96571.0
2020-02-20 12:20:00,46.8,46.81,46.75,46.8,97904.0,40.9726,40.9814,40.9288,40.9726,97904.0
2020-02-20 12:25:00,46.8,46.86,46.8,46.84,85243.0,40.9726,41.0251,40.9726,41.0076,85243.0
2020-02-20 12:30:00,46.85,46.89,46.79,46.89,112824.0,41.0164,41.0514,40.9639,41.0514,112824.0
2020-02-20 12:35:00,46.89,46.92,46.88,46.9,81846.0,41.0514,41.0777,41.0426,41.0602,81846.0
2020-02-20 12:40:00,46.89,46.93,46.88,46.91,57728.0,41.0514,41.0864,41.0426,41.0689,57728.0
2020-02-20 12:45:00,46.9,46.96,46.86,46.91,105418.0,41.0602,41.1127,41.0251,41.0689,105418.0
2020-02-20 12:50:00,46.91,46.97,46.89,46.96,82983.0,41.0689,41.1214,41.0514,41.1127,82983.0
2020-02-20 12:55:00,46.95,46.99,46.94,46.98,46449.0,41.1039,41.139,41.0952,41.1302,46449.0
2020-02-20 13:00:00,46.98,46.98,46.92,46.93,68765.0,41.1302,41.1302,41.0777,41.0864,68765.0
2020-02-20 13:05:00,46.93,47.0,46.92,46.97,62652.0,41.0864,41.1477,41.0777,41.1214,62652.0
2020-02-20 13:10:00,46.97,47.06,46.96,47.05,98189.0,41.1214,41.2002,41.1127,41.1915,98189.0
2020-02-20 13:15:00,47.05,47.06,46.98,46.99,84073.0,41.1915,41.2002,41.1302,41.139,84073.0
2020-02-20 13:20:00,46.99,47.02,46.97,46.98,61897.0,41.139,41.1652,41.1214,41.1302,61897.0
2020-02-20 13:25:00,46.98,47.04,46.95,47.0,66107.0,41.1302,41.1827,41.1039,41.1477,66107.0
2020-02-20 13:30:00,47.0,47.03,46.97,47.01,61187.0,41.1477,41.174,41.1214,41.1565,61187.0
2020-02-20 13:35:00,47.02,47.03,46.96,47.0,82584.0,41.1652,41.174,41.1127,41.1477,82584.0
2020-02-20 13:40:00,47.0,47.02,46.96,46.98,86330.0,41.1477,41.1652,41.1127,41.1302,86330.0
2020-02-20 13:45:00,46.98,47.03,46.97,47.03,251777.0,41.1302,41.174,41.1214,41.174,251777.0
2020-02-20 13:50:00,47.03,47.07,47.02,47.06,87664.0,41.174,41.209,41.1652,41.2002,87664.0
2020-02-20 13:55:00,47.05,47.06,47.01,47.05,128542.0,41.1915,41.2002,41.1565,41.1915,128542.0
2020-02-20 14:00:00,47.05,47.15,47.04,47.14,140422.0,41.1915,41.279,41.1827,41.2703,140422.0
2020-02-20 14:05:00,47.14,47.2,47.13,47.2,121951.0,41.2703,41.3228,41.2615,41.3228,121951.0
2020-02-20 14:10:00,47.2,47.27,47.19,47.21,187167.0,41.3228,41.3841,41.314,41.3316,187167.0
2020-02-20 14:15:00,47.21,47.22,47.17,47.21,102477.0,41.3316,41.3403,41.2965,41.3316,102477.0
2020-02-20 14:20:00,47.21,47.33,47.21,47.31,223335.0,41.3316,41.4366,41.3316,41.4191,223335.0
2020-02-20 14:25:00,47.31,47.31,47.22,47.26,110091.0,41.4191,41.4191,41.3403,41.3753,110091.0
2020-02-20 14:30:00,47.25,47.32,47.25,47.29,198941.0,41.3666,41.4279,41.3666,41.4016,198941.0
2020-02-20 14:35:00,47.29,47.36,47.29,47.34,138961.0,41.4016,41.4629,41.4016,41.4454,138961.0
2020-02-20 14:40:00,47.34,47.37,47.31,47.32,126525.0,41.4454,41.4716,41.4191,41.4279,126525.0
2020-02-20 14:45:00,47.32,47.35,47.3,47.3,122382.0,41.4279,41.4541,41.4104,41.4104,122382.0
2020-02-20 14:50:00,47.3,47.32,47.25,47.29,344756.0,41.4104,41.4279,41.3666,41.4016,344756.0
2020-02-20 14:55:00,47.28,47.33,47.25,47.27,198307.0,41.3928,41.4366,41.3666,41.3841,198307.0
2020-02-20 15:00:00,47.27,47.3,47.24,47.29,114993.0,41.3841,41.4104,41.3578,41.4016,114993.0
2020-02-20 15:05:00,47.3,47.34,47.29,47.3,154908.0,41.4104,41.4454,41.4016,41.4104,154908.0
2020-02-20 15:10:00,47.3,47.33,47.27,47.3,186191.0,41.4104,41.4366,41.3841,41.4104,186191.0
2020-02-20 15:15:00,47.29,47.33,47.29,47.32,170135.0,41.4016,41.4366,41.4016,41.4279,170135.0
2020-02-20 15:20:00,47.33,47.35,47.32,47.34,131013.0,41.4366,41.4541,41.4279,41.4454,131013.0
2020-02-20 15:25:00,47.34,47.38,47.34,47.37,157076.0,41.4454,41.4804,41.4454,41.4716,157076.0
2020-02-20 15:30:00,47.37,47.4,47.36,47.39,174143.0,41.4716,41.4979,41.4629,41.4891,174143.0
2020-02-20 15:35:00,47.39,47.39,47.35,47.36,214663.0,41.4891,41.4891,41.4541,41.4629,214663.0
2020-02-20 15:40:00,47.36,47.41,47.35,47.37,212442.0,41.4629,41.5067,41.4541,41.4716,212442.0
2020-02-20 15:45:00,47.37,47.38,47.25,47.29,180383.0,41.4716,41.4804,41.3666,41.4016,180383.0
2020-02-20 15:50:00,47.29,47.37,47.26,47.34,379665.0,41.4016,41.4716,41.3753,41.4454,379665.0
2020-02-20 15:55:00,47.33,47.41,47.32,47.34,813625.0,41.4366,41.5067,41.4279,41.4454,813625.0
2020-02-21 09:30:00,47.48,47.85,47.33,47.61,1456496.0,41.5679,41.8919,41.4366,41.6818,1456496.0
2020-02-21 09:35:00,47.61,47.66,47.41,47.55,435708.0,41.6818,41.7255,41.5067,41.6292,435708.0
2020-02-21 09:40:00,47.54,47.6,47.45,47.57,315296.0,41.6205,41.673,41.5417,41.6467,315296.0
2020-02-21 09:45:00,47.57,47.57,47.3,47.4,333811.0,41.6467,41.6467,41.4104,41.4979,333811.0
2020-02-21 09:50:00,47.41,47.55,47.4,47.53,275475.0,41.5067,41.6292,41.4979,41.6117,275475.0
2020-02-21 09:55:00,47.52,47.54,47.46,47.53,169335.0,41.603,41.6205,41.5504,41.6117,169335.0
2020-02-21 10:00:00,47.52,47.53,47.36,47.41,237870.0,41.603,41.6117,41.4629,41.5067,237870.0
2020-02-21 10:05:00,47.4,47.43,47.35,47.38,141976.0,41.4979,41.5242,41.4541,41.4804,141976.0
2020-02-21 10:10:00,47.38,47.4,47.25,47.34,402542.0,41.4804,41.4979,41.3666,41.4454,402542.0
2020-02-21 10:15:00,47.33,47.43,47.31,47.41,133896.0,41.4366,41.5242,41.4191,41.5067,133896.0
2020-02-21 10:20:00,47.42,47.54,47.33,47.52,532822.0,41.5154,41.6205,41.4366,41.603,532822.0
2020-02-21 10:25:00,47.52,47.57,47.31,47.32,396634.0,41.603,41.6467,41.4191,41.4279,396634.0
2020-02-21 10:30:00,47.32,47.33,47.23,47.24,146982.0,41.4279,41.4366,41.3491,41.3578,146982.0
2020-02-21 10:35:00,47.25,47.27,47.22,47.23,151273.0,41.3666,41.3841,41.3403,41.3491,151273.0
2020-02-21 10:40:00,47.24,47.24,47.15,47.18,188890.0,41.3578,41.3578,41.279,41.3053,188890.0
2020-02-21 10:45:00,47.18,47.21,47.1,47.2,233189.0,41.3053,41.3316,41.2353,41.3228,233189.0
2020-02-21 10:50:00,47.2,47.26,47.16,47.24,234712.0,41.3228,41.3753,41.2878,41.3578,234712.0
2020-02-21 10:55:00,47.24,47.26,47.16,47.2,155442.0,41.3578,41.3753,41.2878,41.3228,155442.0
2020-02-21 11:00:00,47.2,47.33,47.2,47.3,145767.0,41.3228,41.4366,41.3228,41.4104,145767.0
2020-02-21 11:05:00,47.3,47.36,47.29,47.36,179205.0,41.4104,41.4629,41.4016,41.4629,179205.0
2020-02-21 11:10:00,47.36,47.51,47.35,47.43,263852.0,41.4629,41.5942,41.4541,41.5242,263852.0
2020-02-21 11:15:00,47.43,47.46,47.34,47.34,84843.0,41.5242,41.5504,41.4454,41.4454,84843.0
2020-02-21 11:20:00,47.34,47.42,47.34,47.38,130528.0,41.4454,41.5154,41.4454,41.4804,130528.0
2020-02-21 11:25:00,47.38,47.42,47.36,47.39,90431.0,41.4804,41.5154,41.4629,41.4891,90431.0
2020-02-21 11:30:00,47.39,47.41,47.38,47.39,80351.0,41.4891,41.5067,41.4804,41.4891,80351.0
2020-02-21 11:35:00,47.39,47.44,47.38,47.4,97794.0,41.4891,41.5329,41.4804,41.4979,97794.0
2020-02-21 11:40:00,47.4,47.43,47.37,47.42,67501.0,41.4979,41.5242,41.4716,41.5154,67501.0
2020-02-21 11:45:00,47.43,47.46,47.37,47.37,53691.0,41.5242,41.5504,41.4716,41.4716,53691.0
2020-02-21 11:50:00,47.38,47.44,47.37,47.44,67565.0,41.4804,41.5329,41.4716,41.5329,67565.0
2020-02-21 11:55:00,47.43,47.45,47.38,47.39,116509.0,41.5242,41.5417,41.4804,41.4891,116509.0
2020-02-21 12:00:00,47.4,47.41,47.38,47.39,72753.0,41.4979,41.5067,41.4804,41.4891,72753.0
2020-02-21 12:05:00,47.4,47.43,47.35,47.36,77365.0,41.4979,41.5242,41.4541,41.4629,77365.0
2020-02-21 12:10:00,47.36,47.42,47.35,47.41,63942.0,41.4629,41.5154,41.4541,41.5067,63942.0
2020-02-21 12:15:00,47.42,47.42,47.39,47.4,72109.0,41.5154,41.5154,41.4891,41.4979,72109.0
2020-02-21 12:20:00,47.4,47.44,47.37,47.38,58283.0,41.4979,41.5329,41.4716,41.4804,58283.0
2020-02-21 12:25:00,47.37,47.41,47.36,47.41,73937.0,41.4716,41.5067,41.4629,41.5067,73937.0
2020-02-21 12:30:00,47.4,47.42,47.39,47.4,80498.0,41.4979,41.5154,41.4891,41.4979,80498.0
2020-02-21 12:35:00,47.39,47.44,47.39,47.41,68218.0,41.4891,41.5329,41.4891,41.5067,68218.0
2020-02-21 12:40:00,47.41,47.43,47.39,47.42,55042.0,41.5067,41.5242,41.4891,41.5154,55042.0
2020-02-21 12:45:00,47.41,47.43,47.39,47.41,92232.0,41.5067,41.5242,41.4891,41.5067,92232.0
2020-02-21 12:50:00,47.41,47.45,47.41,47.44,54325.0,41.5067,41.5417,41.5067,41.5329,54325.0
2020-02-21 12:55:00,47.45,47.52,47.44,47.52,64547.0,41.5417,41.603,41.5329,41.603,64547.0
2020-02-21 13:00:00,47.52,47.54,47.49,47.52,169326.0,41.603,41.6205,41.5767,41.603,169326.0
2020-02-21 13:05:00,47.52,47.52,47.44,47.47,90972.0,41.603,41.603,41.5329,41.5592,90972.0
2020-02-21 13:10:00,47.47,47.49,47.45,47.48,69373.0,41.5592,41.5767,41.5417,41.5679,69373.0
2020-02-21 13:15:00,47.48,47.5,47.45,47.46,108786.0,41.5679,41.5854,41.5417,41.5504,108786.0
2020-02-21 13:20:00,47.46,47.46,47.4,47.43,104147.0,41.5504,41.5504,41.4979,41.5242,104147.0
2020-02-21 13:25:00,47.43,47.46,47.41,47.43,173993.0,41.5242,41.5504,41.5067,41.5242,173993.0
2020-02-21 13:30:00,47.43,47.45,47.36,47.39,127070.0,41.5242,41.5417,41.4629,41.4891,127070.0
2020-02-21 13:35:00,47.39,47.41,47.37,47.41,80082.0,41.4891,41.5067,41.4716,41.5067,80082.0
2020-02-21 13:40:00,47.4,47.41,47.35,47.35,110198.0,41.4979,41.5067,41.4541,41.4541,110198.0
2020-02-21 13:45:00,47.35,47.38,47.33,47.36,115472.0,41.4541,41.4804,41.4366,41.4629,115472.0
2020-02-21 13:50:00,47.37,47.4,47.35,47.35,109698.0,41.4716,41.4979,41.4541,41.4541,109698.0
2020-02-21 13:55:00,47.36,47.41,47.32,47.4,127055.0,41.4629,41.5067,41.4279,41.4979,127055.0
2020-02-21 14:00:00,47.4,47.5,47.39,47.48,138259.0,41.4979,41.5854,41.4891,41.5679,138259.0
2020-02-21 14:05:00,47.48,47.51,47.44,47.47,154847.0,41.5679,41.5942,41.5329,41.5592,154847.0
2020-02-21 14:10:00,47.48,47.56,47.45,47.55,142623.0,41.5679,41.638,41.5417,41.6292,142623.0
2020-02-21 14:15:00,47.55,47.58,47.47,47.5,232571.0,41.6292,41.6555,41.5592,41.5854,232571.0
2020-02-21 14:20:00,47.51,47.54,47.48,47.49,182591.0,41.5942,41.6205,41.5679,41.5767,182591.0
2020-02-21 14:25:00,47.49,47.57,47.48,47.55,173439.0,41.5767,41.6467,41.5679,41.6292,173439.0
2020-02-21 14:30:00,47.55,47.56,47.51,47.52,217546.0,41.6292,41.638,41.5942,41.603,217546.0
2020-02-21 14:35:00,47.52,47.53,47.47,47.5,227799.0,41.603,41.6117,41.5592,41.5854,227799.0
2020-02-21 14:40:00,47.5,47.54,47.49,47.52,136051.0,41.5854,41.6205,41.5767,41.603,136051.0
2020-02-21 14:45:00,47.52,47.52,47.47,47.5,175663.0,41.603,41.603,41.5592,41.5854,175663.0
2020-02-21 14:50:00,47.5,47.54,47.48,47.52,154049.0,41.5854,41.6205,41.5679,41.603,154049.0
2020-02-21 14:55:00,47.52,47.56,47.51,47.55,122189.0,41.603,41.638,41.5942,41.6292,122189.0
2020-02-21 15:00:00,47.54,47.56,47.49,47.5,176873.0,41.6205,41.638,41.5767,41.5854,176873.0
2020-02-21 15:05:00,47.5,47.51,47.46,47.5,157560.0,41.5854,41.5942,41.5504,41.5854,157560.0
2020-02-21 15:10:00,47.5,47.56,47.49,47.55,148276.0,41.5854,41.638,41.5767,41.6292,148276.0
2020-02-21 15:15:00,47.55,47.55,47.51,47.54,162301.0,41.6292,41.6292,41.5942,41.6205,162301.0
2020-02-21 15:20:00,47.54,47.59,47.52,47.58,181066.0,41.6205,41.6642,41.603,41.6555,181066.0
2020-02-21 15:25:00,47.59,47.6,47.51,47.55,300717.0,41.6642,41.673,41.5942,41.6292,300717.0
2020-02-21 15:30:00,47.55,47.58,47.49,47.52,229520.0,41.6292,41.6555,41.5767,41.603,229520.0
2020-02-21 15:35:00,47.52,47.56,47.47,47.51,368220.0,41.603,41.638,41.5592,41.5942,368220.0
2020-02-21 15:40:00,47.51,47.52,47.44,47.46,326550.0,41.5942,41.603,41.5329,41.5504,326550.0
2020-02-21 15:45:00,47.47,47.6,47.46,47.58,477170.0,41.5592,41.673,41.5504,41.6555,477170.0
2020-02-21 15:50:00,47.58,47.71,47.58,47.68,787067.0,41.6555,41.7693,41.6555,41.743,787067.0
2020-02-21 15:55:00,47.68,47.74,47.66,47.72,1792638.0,41.743,41.7956,41.7255,41.7781,1792638.0
2020-02-24 09:30:00,46.58,46.94,46.27,46.29,1013284.0,40.78,41.0952,40.5086,40.5261,1013284.0
2020-02-24 09:35:00,46.3,46.59,46.3,46.48,616983.0,40.5349,40.7888,40.5349,40.6925,616983.0
2020-02-24 09:40:00,46.48,46.61,46.42,46.56,428990.0,40.6925,40.8063,40.6399,40.7625,428990.0
2020-02-24 09:45:00,46.57,46.95,46.52,46.91,353727.0,40.7712,41.1039,40.7275,41.0689,353727.0
2020-02-24 09:50:00,46.91,46.92,46.7,46.81,672827.0,41.0689,41.0777,40.8851,40.9814,672827.0
2020-02-24 09:55:00,46.82,46.85,46.73,46.84,250195.0,40.9901,41.0164,40.9113,41.0076,250195.0
2020-02-24 10:00:00,46.84,46.87,46.6,46.63,373508.0,41.0076,41.0339,40.7975,40.8238,373508.0
2020-02-24 10:05:00,46.63,46.82,46.6,46.82,208684.0,40.8238,40.9901,40.7975,40.9901,208684.0
2020-02-24 10:10:00,46.82,46.88,46.73,46.85,265939.0,40.9901,41.0426,40.9113,41.0164,265939.0
2020-02-24 10:15:00,46.85,46.87,46.75,46.78,192272.0,41.0164,41.0339,40.9288,40.9551,192272.0
2020-02-24 10:20:00,46.79,46.79,46.69,46.72,139279.0,40.9639,40.9639,40.8763,40.9026,139279.0
2020-02-24 10:25:00,46.71,46.79,46.7,46.71,212365.0,40.8938,40.9639,40.8851,40.8938,212365.0
2020-02-24 10:30:00,46.72,46.79,46.69,46.73,213175.0,40.9026,40.9639,40.8763,40.9113,213175.0
2020-02-24 10:35:00,46.73,46.76,46.64,46.66,180870.0,40.9113,40.9376,40.8325,40.85,180870.0
2020-02-24 10:40:00,46.65,46.69,46.6,46.68,190438.0,40.8413,40.8763,40.7975,40.8676,190438.0
2020-02-24 10:45:00,46.68,46.7,46.64,46.69,94446.0,40.8676,40.8851,40.8325,40.8763,94446.0
2020-02-24 10:50:00,46.69,46.72,46.66,46.68,124359.0,40.8763,40.9026,40.85,40.8676,124359.0
2020-02-24 10:55:00,46.69,46.7,46.64,46.67,111844.0,40.8763,40.8851,40.8325,40.8588,111844.0
2020-02-24 11:00:00,46.67,46.7,46.58,46.59,216473.0,40.8588,40.8851,40.78,40.7888,216473.0
2020-02-24 11:05:00,46.6,46.67,46.59,46.62,176966.0,40.7975,40.8588,40.7888,40.815,176966.0
2020-02-24 11:10:00,46.62,46.64,46.59,46.61,159970.0,40.815,40.8325,40.7888,40.8063,159970.0
2020-02-24 11:15:00,46.61,46.66,46.57,46.63,138887.0,40.8063,40.85,40.7712,40.8238,138887.0
2020-02-24 11:20:00,46.64,46.65,46.55,46.59,100174.0,40.8325,40.8413,40.7537,40.7888,100174.0
2020-02-24 11:25:00,46.59,46.61,46.54,46.6,153704.0,40.7888,40.8063,40.745,40.7975,153704.0
2020-02-24 11:30:00,46.6,46.71,46.59,46.64,173539.0,40.7975,40.8938,40.7888,40.8325,173539.0
2020-02-24 11:35:00,46.64,46.69,46.49,46.49,578384.0,40.8325,40.8763,40.7012,40.7012,578384.0
2020-02-24 11:40:00,46.49,46.51,46.36,46.39,328563.0,40.7012,40.7187,40.5874,40.6137,328563.0
2020-02-24 11:45:00,46.39,46.41,46.34,46.36,179536.0,40.6137,40.6312,40.5699,40.5874,179536.0
2020-02-24 11:50:00,46.37,46.39,46.29,46.3,234073.0,40.5962,40.6137,40.5261,40.5349,234073.0
2020-02-24 11:55:00,46.29,46.37,46.28,46.3,141831.0,40.5261,40.5962,40.5174,40.5349,141831.0
2020-02-24 12:00:00,46.29,46.38,46.28,46.36,241800.0,40.5261,40.6049,40.5174,40.5874,241800.0
2020-02-24 12:05:00,46.36,46.41,46.36,46.38,216201.0,40.5874,40.6312,40.5874,40.6049,216201.0
2020-02-24 12:10:00,46.37,46.42,46.34,46.35,181934.0,40.5962,40.6399,40.5699,40.5786,181934.0
2020-02-24 12:15:00,46.35,46.38,46.33,46.36,280213.0,40.5786,40.6049,40.5611,40.5874,280213.0
2020-02-24 12:20:00,46.36,46.42,46.34,46.37,154990.0,40.5874,40.6399,40.5699,40.5962,154990.0
2020-02-24 12:25:00,46.38,46.42,46.35,46.35,154687.0,40.6049,40.6399,40.5786,40.5786,154687.0
2020-02-24 12:30:00,46.35,46.42,46.35,46.39,219563.0,40.5786,40.6399,40.5786,40.6137,219563.0
2020-02-24 12:35:00,46.39,46.52,46.39,46.52,134086.0,40.6137,40.7275,40.6137,40.7275,134086.0
2020-02-24 12:40:00,46.52,46.54,46.48,46.5,153839.0,40.7275,40.745,40.6925,40.71,153839.0
2020-02-24 12:45:00,46.51,46.52,46.48,46.48,126634.0,40.7187,40.7275,40.6925,40.6925,126634.0
2020-02-24 12:50:00,46.48,46.49,46.44,46.48,134340.0,40.6925,40.7012,40.6574,40.6925,134340.0
2020-02-24 12:55:00,46.49,46.49,46.43,46.45,161756.0,40.7012,40.7012,40.6487,40.6662,161756.0
2020-02-24 13:00:00,46.45,46.45,46.34,46.37,180676.0,40.6662,40.6662,40.5699,40.5962,180676.0
2020-02-24 13:05:00,46.38,46.41,46.35,46.36,148735.0,40.6049,40.6312,40.5786,40.5874,148735.0
2020-02-24 13:10:00,46.37,46.4,46.32,46.32,248584.0,40.5962,40.6224,40.5524,40.5524,248584.0
2020-02-24 13:15:00,46.32,46.34,46.29,46.34,222482.0,40.5524,40.5699,40.5261,40.5699,222482.0
2020-02-24 13:20:00,46.34,46.4,46.26,46.27,194034.0,40.5699,40.6224,40.4999,40.5086,194034.0
2020-02-24 13:25:00,46.26,46.44,46.26,46.44,212230.0,40.4999,40.6574,40.4999,40.6574,212230.0
2020-02-24 13:30:00,46.44,46.47,46.4,46.45,139076.0,40.6574,40.6837,40.6224,40.6662,139076.0
2020-02-24 13:35:00,46.45,46.47,46.43,46.46,105039.0,40.6662,40.6837,40.6487,40.6749,105039.0
2020-02-24 13:40:00,46.46,46.49,46.43,46.48,97528.0,40.6749,40.7012,40.6487,40.6925,97528.0
2020-02-24 13:45:00,46.48,46.54,46.46,46.54,183360.0,40.6925,40.745,40.6749,40.745,183360.0
2020-02-24 13:50:00,46.54,46.57,46.5,46.51,109186.0,40.745,40.7712,40.71,40.7187,109186.0
2020-02-24 13:55:00,46.51,46.52,46.45,46.48,122134.0,40.7187,40.7275,40.6662,40.6925,122134.0
2020-02-24 14:00:00,46.47,46.52,46.44,46.48,125139.0,40.6837,40.7275,40.6574,40.6925,125139.0
2020-02-24 14:05:00,46.48,46.51,46.39,46.43,141739.0,40.6925,40.7187,40.6137,40.6487,141739.0
2020-02-24 14:10:00,46.43,46.47,46.4,46.41,133576.0,40.6487,40.6837,40.6224,40.6312,133576.0
2020-02-24 14:15:00,46.41,46.47,46.4,46.46,115554.0,40.6312,40.6837,40.6224,40.6749,115554.0
2020-02-24 14:20:00,46.46,46.55,46.45,46.55,134106.0,40.6749,40.7537,40.6662,40.7537,134106.0
2020-02-24 14:25:00,46.55,46.68,46.54,46.66,175277.0,40.7537,40.8676,40.745,40.85,175277.0
2020-02-24 14:30:00,46.66,46.67,46.62,46.65,144840.0,40.85,40.8588,40.815,40.8413,144840.0
2020-02-24 14:35:00,46.65,46.72,46.62,46.71,125233.0,40.8413,40.9026,40.815,40.8938,125233.0
2020-02-24 14:40:00,46.71,46.71,46.67,46.69,111492.0,40.8938,40.8938,40.8588,40.8763,111492.0
2020-02-24 14:45:00,46.69,46.71,46.66,46.69,169720.0,40.8763,40.8938,40.85,40.8763,169720.0
2020-02-24 14:50:00,46.69,46.77,46.67,46.74,105721.0,40.8763,40.9463,40.8588,40.9201,105721.0
2020-02-24 14:55:00,46.74,46.8,46.72,46.77,203835.0,40.9201,40.9726,40.9026,40.9463,203835.0
2020-02-24 15:00:00,46.77,46.79,46.71,46.75,219750.0,40.9463,40.9639,40.8938,40.9288,219750.0
2020-02-24 15:05:00,46.76,46.77,46.72,46.73,151803.0,40.9376,40.9463,40.9026,40.9113,151803.0
2020-02-24 15:10:00,46.72,46.73,46.63,46.65,166456.0,40.9026,40.9113,40.8238,40.8413,166456.0
2020-02-24 15:15:00,46.66,46.72,46.61,46.69,155435.0,40.85,40.9026,40.8063,40.8763,155435.0
2020-02-24 15:20:00,46.7,46.73,46.65,46.66,163115.0,40.8851,40.9113,40.8413,40.85,163115.0
2020-02-24 15:25:00,46.66,46.68,46.62,46.62,191033.0,40.85,40.8676,40.815,40.815,191033.0
2020-02-24 15:30:00,46.63,46.68,46.57,46.63,253785.0,40.8238,40.8676,40.7712,40.8238,253785.0
2020-02-24 15:35:00,46.63,46.65,46.55,46.57,299414.0,40.8238,40.8413,40.7537,40.7712,299414.0
2020-02-24 15:40:00,46.57,46.59,46.52,46.53,244341.0,40.7712,40.7888,40.7275,40.7362,244341.0
2020-02-24 15:45:00,46.53,46.63,46.52,46.63,331340.0,40.7362,40.8238,40.7275,40.8238,331340.0
2020-02-24 15:50:00,46.62,46.63,46.4,46.42,557343.0,40.815,40.8238,40.6224,40.6399,557343.0
2020-02-24 15:55:00,46.41,46.5,46.39,46.4,1231991.0,40.6312,40.71,40.6137,40.6224,1231991.0
2020-02-25 09:30:00,46.29,46.29,46.05,46.18,430545.0,40.5261,40.5261,40.316,40.4298,430545.0
2020-02-25 09:35:00,46.17,46.43,46.16,46.3,364148.0,40.4211,40.6487,40.4123,40.5349,364148.0
2020-02-25 09:40:00,46.29,46.4,46.26,46.33,254599.0,40.5261,40.6224,40.4999,40.5611,254599.0
2020-02-25 09:45:00,46.33,46.36,46.27,46.36,230044.0,40.5611,40.5874,40.5086,40.5874,230044.0
2020-02-25 09:50:00,46.35,46.6,46.26,46.56,242612.0,40.5786,40.7975,40.4999,40.7625,242612.0
2020-02-25 09:55:00,46.56,46.61,46.49,46.58,319342.0,40.7625,40.8063,40.7012,40.78,319342.0
2020-02-25 10:00:00,46.58,46.67,46.48,46.5,254065.0,40.78,40.8588,40.6925,40.71,254065.0
2020-02-25 10:05:00,46.5,46.52,46.43,46.45,131361.0,40.71,40.7275,40.6487,40.6662,131361.0
2020-02-25 10:10:00,46.44,46.46,46.35,46.37,178241.0,40.6574,40.6749,40.5786,40.5962,178241.0
2020-02-25 10:15:00,46.36,46.41,46.24,46.25,180453.0,40.5874,40.6312,40.4823,40.4911,180453.0
2020-02-25 10:20:00,46.24,46.24,46.04,46.05,239774.0,40.4823,40.4823,40.3072,40.316,239774.0
2020-02-25 10:25:00,46.05,46.06,45.87,45.89,550050.0,40.316,40.3248,40.1584,40.1759,550050.0
2020-02-25 10:30:00,45.9,45.98,45.82,45.97,395306.0,40.1847,40.2547,40.1146,40.246,395306.0
2020-02-25 10:35:00,45.97,46.03,45.88,45.96,216281.0,40.246,40.2985,40.1672,40.2372,216281.0
2020-02-25 10:40:00,45.96,46.0,45.87,45.98,194740.0,40.2372,40.2722,40.1584,40.2547,194740.0
2020-02-25 10:45:00,45.99,46.01,45.84,45.85,293646.0,40.2635,40.281,40.1321,40.1409,293646.0
2020-02-25 10:50:00,45.86,45.87,45.75,45.82,235989.0,40.1497,40.1584,40.0534,40.1146,235989.0
2020-02-25 10:55:00,45.83,45.9,45.75,45.9,196864.0,40.1234,40.1847,40.0534,40.1847,196864.0
2020-02-25 11:00:00,45.9,45.96,45.78,45.8,245457.0,40.1847,40.2372,40.0796,40.0971,245457.0
2020-02-25 11:05:00,45.81,45.92,45.77,45.83,174614.0,40.1059,40.2022,40.0709,40.1234,174614.0
2020-02-25 11:10:00,45.82,45.87,45.76,45.81,171983.0,40.1146,40.1584,40.0621,40.1059,171983.0
2020-02-25 11:15:00,45.81,45.82,45.67,45.73,375606.0,40.1059,40.1146,39.9833,40.0358,375606.0
2020-02-25 11:20:00,45.73,45.82,45.69,45.8,173435.0,40.0358,40.1146,40.0008,40.0971,173435.0
2020-02-25 11:25:00,45.8,46.01,45.78,45.97,375809.0,40.0971,40.281,40.0796,40.246,375809.0
2020-02-25 11:30:00,45.98,46.06,45.91,46.05,350219.0,40.2547,40.3248,40.1934,40.316,350219.0
2020-02-25 11:35:00,46.05,46.1,45.97,46.06,208323.0,40.316,40.3598,40.246,40.3248,208323.0
2020-02-25 11:40:00,46.06,46.06,45.95,45.96,178059.0,40.3248,40.3248,40.2285,40.2372,178059.0
2020-02-25 11:45:00,45.97,46.14,45.97,46.09,398709.0,40.246,40.3948,40.246,40.351,398709.0
2020-02-25 11:50:00,46.08,46.12,45.99,46.1,496660.0,40.3423,40.3773,40.2635,40.3598,496660.0
2020-02-25 11:55:00,46.11,46.11,46.0,46.08,126601.0,40.3685,40.3685,40.2722,40.3423,126601.0
2020-02-25 12:00:00,46.07,46.1,46.03,46.05,128780.0,40.3335,40.3598,40.2985,40.316,128780.0
2020-02-25 12:05:00,46.05,46.08,45.99,46.05,236079.0,40.316,40.3423,40.2635,40.316,236079.0
2020-02-25 12:10:00,46.04,46.1,46.03,46.07,131840.0,40.3072,40.3598,40.2985,40.3335,131840.0
2020-02-25 12:15:00,46.06,46.07,46.0,46.02,178514.0,40.3248,40.3335,40.2722,40.2897,178514.0
2020-02-25 12:20:00,46.01,46.04,45.93,45.96,261683.0,40.281,40.3072,40.2109,40.2372,261683.0
2020-02-25 12:25:00,45.97,45.97,45.89,45.89,101460.0,40.246,40.246,40.1759,40.1759,101460.0
2020-02-25 12:30:00,45.89,45.99,45.89,45.99,93810.0,40.1759,40.2635,40.1759,40.2635,93810.0
2020-02-25 12:35:00,45.98,46.05,45.97,46.04,96533.0,40.2547,40.316,40.246,40.3072,96533.0
2020-02-25 12:40:00,46.04,46.05,45.84,45.89,196554.0,40.3072,40.316,40.1321,40.1759,196554.0
2020-02-25 12:45:00,45.89,45.89,45.79,45.82,239788.0,40.1759,40.1759,40.0884,40.1146,239788.0
2020-02-25 12:50:00,45.81,45.82,45.76,45.8,134383.0,40.1059,40.1146,40.0621,40.0971,134383.0
2020-02-25 12:55:00,45.8,45.82,45.71,45.75,254547.0,40.0971,40.1146,40.0183,40.0534,254547.0
2020-02-25 13:00:00,45.74,45.8,45.63,45.67,312108.0,40.0446,40.0971,39.9483,39.9833,312108.0
2020-02-25 13:05:00,45.66,45.81,45.65,45.79,243192.0,39.9746,40.1059,39.9658,40.0884,243192.0
2020-02-25 13:10:00,45.8,45.85,45.64,45.67,241382.0,40.0971,40.1409,39.9571,39.9833,241382.0
2020-02-25 13:15:00,45.66,45.71,45.6,45.61,271802.0,39.9746,40.0183,39.922,39.9308,271802.0
2020-02-25 13:20:00,45.61,45.63,45.55,45.58,148545.0,39.9308,39.9483,39.8783,39.9045,148545.0
2020-02-25 13:25:00,45.58,45.59,45.51,45.54,169448.0,39.9045,39.9133,39.8432,39.8695,169448.0
2020-02-25 13:30:00,45.53,45.55,45.46,45.52,251878.0,39.8607,39.8783,39.7995,39.852,251878.0
2020-02-25 13:35:00,45.51,45.53,45.44,45.49,213504.0,39.8432,39.8607,39.782,39.8257,213504.0
2020-02-25 13:40:00,45.49,45.56,45.46,45.55,151162.0,39.8257,39.887,39.7995,39.8783,151162.0
2020-02-25 13:45:00,45.54,45.56,45.47,45.48,127646.0,39.8695,39.887,39.8082,39.817,127646.0
2020-02-25 13:50:00,45.49,45.58,45.41,45.46,181737.0,39.8257,39.9045,39.7557,39.7995,181737.0
2020-02-25 13:55:00,45.45,45.47,45.35,45.36,203876.0,39.7907,39.8082,39.7032,39.7119,203876.0
2020-02-25 14:00:00,45.36,45.38,45.26,45.34,331495.0,39.7119,39.7294,39.6244,39.6944,331495.0
2020-02-25 14:05:00,45.34,45.35,45.07,45.14,373671.0,39.6944,39.7032,39.458,39.5193,373671.0
2020-02-25 14:10:00,45.15,45.34,45.08,45.25,402746.0,39.5281,39.6944,39.4668,39.6156,402746.0
2020-02-25 14:15:00,45.25,45.28,45.13,45.15,246882.0,39.6156,39.6419,39.5106,39.5281,246882.0
2020-02-25 14:20:00,45.15,45.22,45.11,45.12,211191.0,39.5281,39.5893,39.493,39.5018,211191.0
2020-02-25 14:25:00,45.12,45.17,45.04,45.05,343156.0,39.5018,39.5456,39.4318,39.4405,343156.0
2020-02-25 14:30:00,45.06,45.2,45.0,45.12,519057.0,39.4493,39.5718,39.3967,39.5018,519057.0
2020-02-25 14:35:00,45.11,45.12,45.01,45.02,276449.0,39.493,39.5018,39.4055,39.4143,276449.0
2020-02-25 14:40:00,45.01,45.15,45.0,45.15,332640.0,39.4055,39.5281,39.3967,39.5281,332640.0
2020-02-25 14:45:00,45.15,45.31,45.09,45.25,359214.0,39.5281,39.6681,39.4755,39.6156,359214.0
2020-02-25 14:50:00,45.24,45.35,45.2,45.34,209007.0,39.6069,39.7032,39.5718,39.6944,209007.0
2020-02-25 14:55:00,45.34,45.39,45.3,45.36,353549.0,39.6944,39.7382,39.6594,39.7119,353549.0
2020-02-25 15:00:00,45.36,45.53,45.33,45.37,350354.0,39.7119,39.8607,39.6857,39.7207,350354.0
2020-02-25 15:05:00,45.36,45.52,45.35,45.37,277080.0,39.7119,39.852,39.7032,39.7207,277080.0
2020-02-25 15:10:00,45.36,45.41,45.25,45.26,328481.0,39.7119,39.7557,39.6156,39.6244,328481.0
2020-02-25 15:15:00,45.26,45.35,45.2,45.23,409177.0,39.6244,39.7032,39.5718,39.5981,409177.0
2020-02-25 15:20:00,45.24,45.28,45.08,45.16,396859.0,39.6069,39.6419,39.4668,39.5368,396859.0
2020-02-25 15:25:00,45.16,45.26,45.11,45.21,511117.0,39.5368,39.6244,39.493,39.5806,511117.0
2020-02-25 15:30:00,45.21,45.21,44.96,45.08,848502.0,39.5806,39.5806,39.3617,39.4668,848502.0
2020-02-25 15:35:00,45.07,45.12,45.01,45.05,382561.0,39.458,39.5018,39.4055,39.4405,382561.0
2020-02-25 15:40:00,45.05,45.2,45.04,45.15,600114.0,39.4405,39.5718,39.4318,39.5281,600114.0
2020-02-25 15:45:00,45.15,45.26,45.12,45.13,575559.0,39.5281,39.6244,39.5018,39.5106,575559.0
2020-02-25 15:50:00,45.12,45.19,45.01,45.05,901884.0,39.5018,39.5631,39.4055,39.4405,901884.0
2020-02-25 15:55:00,45.06,45.14,44.99,45.11,1715550.0,39.4493,39.5193,39.388,39.493,1715550.0
2020-02-26 09:30:00,45.48,45.58,45.35,45.44,592286.0,39.817,39.9045,39.7032,39.782,592286.0
2020-02-26 09:35:00,45.43,45.5,45.26,45.43,339681.0,39.7732,39.8345,39.6244,39.7732,339681.0
2020-02-26 09:40:00,45.43,45.65,45.43,45.59,264268.0,39.7732,39.9658,39.7732,39.9133,264268.0
2020-02-26 09:45:00,45.58,45.64,45.48,45.51,431181.0,39.9045,39.9571,39.817,39.8432,431181.0
2020-02-26 09:50:00,45.51,45.58,45.48,45.55,372339.0,39.8432,39.9045,39.817,39.8783,372339.0
2020-02-26 09:55:00,45.55,45.57,45.4,45.46,300205.0,39.8783,39.8958,39.7469,39.7995,300205.0
2020-02-26 10:00:00,45.45,45.47,45.27,45.33,250233.0,39.7907,39.8082,39.6331,39.6857,250233.0
2020-02-26 10:05:00,45.33,45.44,45.29,45.44,212863.0,39.6857,39.782,39.6506,39.782,212863.0
2020-02-26 10:10:00,45.44,45.49,45.32,45.48,246708.0,39.782,39.8257,39.6769,39.817,246708.0
2020-02-26 10:15:00,45.48,45.53,45.46,45.52,250376.0,39.817,39.8607,39.7995,39.852,250376.0
2020-02-26 10:20:00,45.52,45.54,45.34,45.36,335661.0,39.852,39.8695,39.6944,39.7119,335661.0
2020-02-26 10:25:00,45.37,45.47,45.31,45.31,174905.0,39.7207,39.8082,39.6681,39.6681,174905.0
2020-02-26 10:30:00,45.32,45.45,45.28,45.42,242730.0,39.6769,39.7907,39.6419,39.7644,242730.0
2020-02-26 10:35:00,45.43,45.46,45.34,45.39,331357.0,39.7732,39.7995,39.6944,39.7382,331357.0
2020-02-26 10:40:00,45.39,45.57,45.38,45.53,279461.0,39.7382,39.8958,39.7294,39.8607,279461.0
2020-02-26 10:45:00,45.54,45.58,45.47,45.51,184248.0,39.8695,39.9045,39.8082,39.8432,184248.0
2020-02-26 10:50:00,45.51,45.56,45.46,45.48,194513.0,39.8432,39.887,39.7995,39.817,194513.0
2020-02-26 10:55:00,45.48,45.5,45.44,45.45,190412.0,39.817,39.8345,39.782,39.7907,190412.0
2020-02-26 11:00:00,45.44,45.44,45.29,45.29,218692.0,39.782,39.782,39.6506,39.6506,218692.0
2020-02-26 11:05:00,45.29,45.31,45.17,45.18,269672.0,39.6506,39.6681,39.5456,39.5543,269672.0
2020-02-26 11:10:00,45.17,45.18,45.13,45.14,254546.0,39.5456,39.5543,39.5106,39.5193,254546.0
2020-02-26 11:15:00,45.15,45.25,45.13,45.23,211992.0,39.5281,39.6156,39.5106,39.5981,211992.0
2020-02-26 11:20:00,45.23,45.27,45.22,45.25,236996.0,39.5981,39.6331,39.5893,39.6156,236996.0
2020-02-26 11:25:00,45.25,45.28,45.23,45.23,127648.0,39.6156,39.6419,39.5981,39.5981,127648.0
2020-02-26 11:30:00,45.23,45.25,45.15,45.19,208877.0,39.5981,39.6156,39.5281,39.5631,208877.0
2020-02-26 11:35:00,45.2,45.2,45.08,45.18,235748.0,39.5718,39.5718,39.4668,39.5543,235748.0
2020-02-26 11:40:00,45.18,45.21,45.1,45.11,181618.0,39.5543,39.5806,39.4843,39.493,181618.0
2020-02-26 11:45:00,45.1,45.11,45.0,45.02,140414.0,39.4843,39.493,39.3967,39.4143,140414.0
2020-02-26 11:50:00,45.03,45.04,44.94,44.95,306448.0,39.423,39.4318,39.3442,39.353,306448.0
2020-02-26 11:55:00,44.94,44.95,44.88,44.9,212938.0,39.3442,39.353,39.2917,39.3092,212938.0
2020-02-26 12:00:00,44.9,44.95,44.77,44.77,279883.0,39.3092,39.353,39.1954,39.1954,279883.0
2020-02-26 12:05:00,44.77,44.83,44.68,44.72,283206.0,39.1954,39.2479,39.1166,39.1516,283206.0
2020-02-26 12:10:00,44.72,44.82,44.71,44.76,555223.0,39.1516,39.2392,39.1429,39.1866,555223.0
2020-02-26 12:15:00,44.76,44.77,44.62,44.77,272027.0,39.1866,39.1954,39.0641,39.1954,272027.0
2020-02-26 12:20:00,44.76,44.82,44.69,44.8,209791.0,39.1866,39.2392,39.1253,39.2216,209791.0
2020-02-26 12:25:00,44.79,44.8,44.72,44.8,201911.0,39.2129,39.2216,39.1516,39.2216,201911.0
2020-02-26 12:30:00,44.8,44.94,44.8,44.92,141513.0,39.2216,39.3442,39.2216,39.3267,141513.0
2020-02-26 12:35:00,44.93,44.97,44.87,44.89,189934.0,39.3355,39.3705,39.2829,39.3004,189934.0
2020-02-26 12:40:00,44.9,44.92,44.8,44.8,180088.0,39.3092,39.3267,39.2216,39.2216,180088.0
2020-02-26 12:45:00,44.81,44.91,44.8,44.86,169479.0,39.2304,39.3179,39.2216,39.2742,169479.0
2020-02-26 12:50:00,44.86,44.93,44.78,44.79,162116.0,39.2742,39.3355,39.2041,39.2129,162116.0
2020-02-26 12:55:00,44.79,44.88,44.76,44.83,187815.0,39.2129,39.2917,39.1866,39.2479,187815.0
2020-02-26 13:00:00,44.84,44.86,44.79,44.84,105141.0,39.2567,39.2742,39.2129,39.2567,105141.0
2020-02-26 13:05:00,44.84,44.87,44.73,44.75,186860.0,39.2567,39.2829,39.1604,39.1779,186860.0
2020-02-26 13:10:00,44.74,44.78,44.72,44.73,127923.0,39.1691,39.2041,39.1516,39.1604,127923.0
2020-02-26 13:15:00,44.73,44.79,44.71,44.75,124047.0,39.1604,39.2129,39.1429,39.1779,124047.0
2020-02-26 13:20:00,44.75,44.82,44.74,44.76,91618.0,39.1779,39.2392,39.1691,39.1866,91618.0
2020-02-26 13:25:00,44.76,44.89,44.75,44.84,114331.0,39.1866,39.3004,39.1779,39.2567,114331.0
2020-02-26 13:30:00,44.84,44.86,44.65,44.66,327951.0,39.2567,39.2742,39.0903,39.0991,327951.0
2020-02-26 13:35:00,44.66,44.7,44.5,44.5,347660.0,39.0991,39.1341,38.959,38.959,347660.0
2020-02-26 13:40:00,44.51,44.56,44.41,44.44,406161.0,38.9678,39.0115,38.8802,38.9065,406161.0
2020-02-26 13:45:00,44.44,44.72,44.42,44.61,355348.0,38.9065,39.1516,38.889,39.0553,355348.0
2020-02-26 13:50:00,44.6,44.63,44.5,44.51,207925.0,39.0465,39.0728,38.959,38.9678,207925.0
2020-02-26 13:55:00,44.52,44.53,44.39,44.44,332476.0,38.9765,38.9853,38.8627,38.9065,332476.0
2020-02-26 14:00:00,44.45,44.62,44.38,44.51,264687.0,38.9152,39.0641,38.8539,38.9678,264687.0
2020-02-26 14:05:00,44.5,44.63,44.5,44.51,150149.0,38.959,39.0728,38.959,38.9678,150149.0
2020-02-26 14:10:00,44.51,44.62,44.44,44.61,170979.0,38.9678,39.0641,38.9065,39.0553,170979.0
2020-02-26 14:15:00,44.61,44.62,44.47,44.49,115107.0,39.0553,39.0641,38.9327,38.9502,115107.0
2020-02-26 14:20:00,44.49,44.64,44.46,44.63,171156.0,38.9502,39.0816,38.924,39.0728,171156.0
2020-02-26 14:25:00,44.63,44.72,44.57,44.57,166391.0,39.0728,39.1516,39.0203,39.0203,166391.0
2020-02-26 14:30:00,44.58,44.69,44.51,44.58,286554.0,39.029,39.1253,38.9678,39.029,286554.0
2020-02-26 14:35:00,44.58,44.74,44.56,44.64,184316.0,39.029,39.1691,39.0115,39.0816,184316.0
2020-02-26 14:40:00,44.65,44.66,44.52,44.57,220902.0,39.0903,39.0991,38.9765,39.0203,220902.0
2020-02-26 14:45:00,44.57,44.66,44.5,44.56,213945.0,39.0203,39.0991,38.959,39.0115,213945.0
2020-02-26 14:50:00,44.56,44.59,44.49,44.55,243333.0,39.0115,39.0378,38.9502,39.0028,243333.0
2020-02-26 14:55:00,44.55,44.61,44.39,44.41,299104.0,39.0028,39.0553,38.8627,38.8802,299104.0
2020-02-26 15:00:00,44.41,44.54,44.4,44.46,229313.0,38.8802,38.994,38.8715,38.924,229313.0
2020-02-26 15:05:00,44.46,44.48,44.35,44.43,255777.0,38.924,38.9415,38.8277,38.8977,255777.0
2020-02-26 15:10:00,44.44,44.54,44.42,44.46,329032.0,38.9065,38.994,38.889,38.924,329032.0
2020-02-26 15:15:00,44.46,44.6,44.45,44.55,310460.0,38.924,39.0465,38.9152,39.0028,310460.0
2020-02-26 15:20:00,44.55,44.57,44.35,44.37,310418.0,39.0028,39.0203,38.8277,38.8452,310418.0
2020-02-26 15:25:00,44.38,44.4,44.3,44.38,304548.0,38.8539,38.8715,38.7839,38.8539,304548.0
2020-02-26 15:30:00,44.38,44.45,44.31,44.33,403020.0,38.8539,38.9152,38.7927,38.8102,403020.0
2020-02-26 15:35:00,44.33,44.43,44.32,44.41,365094.0,38.8102,38.8977,38.8014,38.8802,365094.0
2020-02-26 15:40:00,44.4,44.41,44.29,44.39,364499.0,38.8715,38.8802,38.7751,38.8627,364499.0
2020-02-26 15:45:00,44.39,44.41,44.31,44.33,519972.0,38.8627,38.8802,38.7927,38.8102,519972.0
2020-02-26 15:50:00,44.34,44.42,44.31,44.33,742356.0,38.8189,38.889,38.7927,38.8102,742356.0
2020-02-26 15:55:00,44.33,44.36,44.13,44.15,2093337.0,38.8102,38.8364,38.6351,38.6526,2093337.0
2020-02-27 09:30:00,43.32,43.6,43.17,43.3,1017866.0,37.9259,38.1711,37.7946,37.9084,1017866.0
2020-02-27 09:35:00,43.31,43.56,43.18,43.5,579619.0,37.9172,38.136,37.8034,38.0835,579619.0
2020-02-27 09:40:00,43.49,43.49,43.1,43.17,689519.0,38.0748,38.0748,37.7333,37.7946,689519.0
2020-02-27 09:45:00,43.18,43.24,42.94,43.19,668517.0,37.8034,37.8559,37.5932,37.8121,668517.0
2020-02-27 09:50:00,43.2,43.28,43.09,43.24,322925.0,37.8209,37.8909,37.7246,37.8559,322925.0
2020-02-27 09:55:00,43.25,43.35,43.1,43.16,398172.0,37.8646,37.9522,37.7333,37.7859,398172.0
2020-02-27 10:00:00,43.15,43.26,42.96,43.01,421479.0,37.7771,37.8734,37.6108,37.6545,421479.0
2020-02-27 10:05:00,43.01,43.19,43.0,43.07,314248.0,37.6545,37.8121,37.6458,37.7071,314248.0
2020-02-27 10:10:00,43.07,43.18,43.01,43.15,323361.0,37.7071,37.8034,37.6545,37.7771,323361.0
2020-02-27 10:15:00,43.15,43.15,43.01,43.11,296433.0,37.7771,37.7771,37.6545,37.7421,296433.0
2020-02-27 10:20:00,43.11,43.16,42.93,43.02,486816.0,37.7421,37.7859,37.5845,37.6633,486816.0
2020-02-27 10:25:00,43.02,43.04,42.87,42.93,421181.0,37.6633,37.6808,37.532,37.5845,421181.0
2020-02-27 10:30:00,42.94,42.94,42.7,42.71,698117.0,37.5932,37.5932,37.3831,37.3919,698117.0
2020-02-27 10:35:00,42.71,42.88,42.69,42.86,431027.0,37.3919,37.5407,37.3744,37.5232,431027.0
2020-02-27 10:40:00,42.86,42.88,42.67,42.71,377999.0,37.5232,37.5407,37.3569,37.3919,377999.0
2020-02-27 10:45:00,42.71,42.92,42.71,42.9,386149.0,37.3919,37.5757,37.3919,37.5582,386149.0
2020-02-27 10:50:00,42.9,43.1,42.87,42.95,358237.0,37.5582,37.7333,37.532,37.602,358237.0
2020-02-27 10:55:00,42.95,43.12,42.88,43.11,385058.0,37.602,37.7508,37.5407,37.7421,385058.0
2020-02-27 11:00:00,43.11,43.25,43.07,43.13,363122.0,37.7421,37.8646,37.7071,37.7596,363122.0
2020-02-27 11:05:00,43.14,43.36,43.09,43.35,324984.0,37.7683,37.9609,37.7246,37.9522,324984.0
2020-02-27 11:10:00,43.35,43.35,43.19,43.33,422444.0,37.9522,37.9522,37.8121,37.9347,422444.0
2020-02-27 11:15:00,43.33,43.38,43.25,43.33,301828.0,37.9347,37.9785,37.8646,37.9347,301828.0
2020-02-27 11:20:00,43.32,43.33,43.16,43.19,333799.0,37.9259,37.9347,37.7859,37.8121,333799.0
2020-02-27 11:25:00,43.2,43.24,43.1,43.11,267603.0,37.8209,37.8559,37.7333,37.7421,267603.0
2020-02-27 11:30:00,43.11,43.23,43.09,43.12,308999.0,37.7421,37.8471,37.7246,37.7508,308999.0
2020-02-27 11:35:00,43.13,43.19,43.01,43.05,323945.0,37.7596,37.8121,37.6545,37.6895,323945.0
2020-02-27 11:40:00,43.04,43.15,43.03,43.08,401034.0,37.6808,37.7771,37.672,37.7158,401034.0
2020-02-27 11:45:00,43.08,43.27,43.04,43.22,336076.0,37.7158,37.8822,37.6808,37.8384,336076.0
2020-02-27 11:50:00,43.21,43.31,43.2,43.29,355445.0,37.8296,37.9172,37.8209,37.8997,355445.0
2020-02-27 11:55:00,43.29,43.52,43.24,43.5,357741.0,37.8997,38.101,37.8559,38.0835,357741.0
2020-02-27 12:00:00,43.49,43.64,43.43,43.6,354442.0,38.0748,38.2061,38.0222,38.1711,354442.0
2020-02-27 12:05:00,43.59,43.79,43.56,43.77,283790.0,38.1623,38.3374,38.136,38.3199,283790.0
2020-02-27 12:10:00,43.77,44.0,43.75,43.99,344088.0,38.3199,38.5213,38.3024,38.5125,344088.0
2020-02-27 12:15:00,43.98,44.05,43.82,44.02,636291.0,38.5037,38.565,38.3637,38.5388,636291.0
2020-02-27 12:20:00,44.02,44.04,43.9,43.96,667161.0,38.5388,38.5563,38.4337,38.4862,667161.0
2020-02-27 12:25:00,43.95,44.08,43.95,44.07,433828.0,38.4775,38.5913,38.4775,38.5825,433828.0
2020-02-27 12:30:00,44.06,44.24,44.02,44.17,434603.0,38.5738,38.7314,38.5388,38.6701,434603.0
2020-02-27 12:35:00,44.18,44.32,44.17,44.31,258787.0,38.6788,38.8014,38.6701,38.7927,258787.0
2020-02-27 12:40:00,44.31,44.31,44.17,44.19,235334.0,38.7927,38.7927,38.6701,38.6876,235334.0
2020-02-27 12:45:00,44.2,44.27,44.15,44.26,390092.0,38.6964,38.7576,38.6526,38.7489,390092.0
2020-02-27 12:50:00,44.26,44.29,44.14,44.15,152102.0,38.7489,38.7751,38.6438,38.6526,152102.0
2020-02-27 12:55:00,44.15,44.16,43.99,44.01,201119.0,38.6526,38.6613,38.5125,38.53,201119.0
2020-02-27 13:00:00,44.0,44.08,43.9,44.04,286881.0,38.5213,38.5913,38.4337,38.5563,286881.0
2020-02-27 13:05:00,44.03,44.06,43.99,44.03,745293.0,38.5475,38.5738,38.5125,38.5475,745293.0
2020-02-27 13:10:00,44.02,44.17,44.0,44.12,204836.0,38.5388,38.6701,38.5213,38.6263,204836.0
2020-02-27 13:15:00,44.11,44.15,44.05,44.09,252938.0,38.6176,38.6526,38.565,38.6001,252938.0
2020-02-27 13:20:00,44.09,44.16,44.02,44.08,373293.0,38.6001,38.6613,38.5388,38.5913,373293.0
2020-02-27 13:25:00,44.08,44.18,43.94,43.95,265737.0,38.5913,38.6788,38.4687,38.4775,265737.0
2020-02-27 13:30:00,43.95,44.01,43.89,43.91,354387.0,38.4775,38.53,38.425,38.4425,354387.0
2020-02-27 13:35:00,43.9,43.92,43.66,43.75,399399.0,38.4337,38.4512,38.2236,38.3024,399399.0
2020-02-27 13:40:00,43.75,43.81,43.38,43.45,620515.0,38.3024,38.3549,37.9785,38.0397,620515.0
2020-02-27 13:45:00,43.46,43.72,43.46,43.58,356947.0,38.0485,38.2761,38.0485,38.1536,356947.0
2020-02-27 13:50:00,43.58,43.77,43.51,43.72,275053.0,38.1536,38.3199,38.0923,38.2761,275053.0
2020-02-27 13:55:00,43.72,43.78,43.46,43.52,391373.0,38.2761,38.3287,38.0485,38.101,391373.0
2020-02-27 14:00:00,43.51,43.65,43.46,43.57,352093.0,38.0923,38.2148,38.0485,38.1448,352093.0
2020-02-27 14:05:00,43.56,43.59,43.42,43.45,256284.0,38.136,38.1623,38.0135,38.0397,256284.0
2020-02-27 14:10:00,43.44,43.53,43.41,43.5,214207.0,38.031,38.1098,38.0047,38.0835,214207.0
2020-02-27 14:15:00,43.5,43.54,43.24,43.25,446784.0,38.0835,38.1185,37.8559,37.8646,446784.0
2020-02-27 14:20:00,43.26,43.46,43.25,43.44,246954.0,37.8734,38.0485,37.8646,38.031,246954.0
2020-02-27 14:25:00,43.44,43.56,43.41,43.52,222264.0,38.031,38.136,38.0047,38.101,222264.0
2020-02-27 14:30:00,43.52,43.52,43.34,43.38,162824.0,38.101,38.101,37.9434,37.9785,162824.0
2020-02-27 14:35:00,43.38,43.47,43.36,43.4,163735.0,37.9785,38.0573,37.9609,37.996,163735.0
2020-02-27 14:40:00,43.4,43.51,43.35,43.49,184593.0,37.996,38.0923,37.9522,38.0748,184593.0
2020-02-27 14:45:00,43.48,43.48,43.33,43.4,182753.0,38.066,38.066,37.9347,37.996,182753.0
2020-02-27 14:50:00,43.4,43.43,43.33,43.34,292261.0,37.996,38.0222,37.9347,37.9434,292261.0
2020-02-27 14:55:00,43.34,43.34,43.22,43.26,263422.0,37.9434,37.9434,37.8384,37.8734,263422.0
2020-02-27 15:00:00,43.26,43.28,43.1,43.19,357322.0,37.8734,37.8909,37.7333,37.8121,357322.0
2020-02-27 15:05:00,43.19,43.34,43.14,43.32,223784.0,37.8121,37.9434,37.7683,37.9259,223784.0
2020-02-27 15:10:00,43.32,43.39,43.26,43.27,258972.0,37.9259,37.9872,37.8734,37.8822,258972.0
2020-02-27 15:15:00,43.27,43.32,43.16,43.18,278580.0,37.8822,37.9259,37.7859,37.8034,278580.0
2020-02-27 15:20:00,43.18,43.22,43.11,43.12,400398.0,37.8034,37.8384,37.7421,37.7508,400398.0
2020-02-27 15:25:00,43.12,43.19,42.97,42.98,454323.0,37.7508,37.8121,37.6195,37.6283,454323.0
2020-02-27 15:30:00,42.98,43.03,42.89,42.98,651412.0,37.6283,37.672,37.5495,37.6283,651412.0
2020-02-27 15:35:00,42.97,42.98,42.82,42.83,633005.0,37.6195,37.6283,37.4882,37.4969,633005.0
2020-02-27 15:40:00,42.82,42.86,42.67,42.68,975596.0,37.4882,37.5232,37.3569,37.3656,975596.0
2020-02-27 15:45:00,42.67,42.85,42.62,42.8,1035199.0,37.3569,37.5145,37.3131,37.4707,1035199.0
2020-02-27 15:50:00,42.78,42.8,42.54,42.66,1179933.0,37.4532,37.4707,37.2431,37.3481,1179933.0
2020-02-27 15:55:00,42.65,42.67,42.43,42.45,2634706.0,37.3394,37.3569,37.1467,37.1643,2634706.0
2020-02-28 09:30:00,41.31,41.81,41.09,41.76,1244495.0,36.1662,36.604,35.9736,36.5602,1244495.0
2020-02-28 09:35:00,41.75,41.87,41.45,41.58,794855.0,36.5514,36.6565,36.2888,36.4026,794855.0
2020-02-28 09:40:00,41.58,41.72,41.4,41.41,760559.0,36.4026,36.5252,36.245,36.2538,760559.0
2020-02-28 09:45:00,41.4,41.48,41.24,41.31,834097.0,36.245,36.315,36.1049,36.1662,834097.0
2020-02-28 09:50:00,41.31,41.39,41.05,41.08,836771.0,36.1662,36.2362,35.9386,35.9648,836771.0
2020-02-28 09:55:00,41.06,41.14,40.73,40.84,1211756.0,35.9473,36.0174,35.6584,35.7547,1211756.0
2020-02-28 10:00:00,40.83,41.0,40.6,40.64,1207027.0,35.746,35.8948,35.5446,35.5796,1207027.0
2020-02-28 10:05:00,40.63,41.1,40.62,40.83,876079.0,35.5709,35.9824,35.5621,35.746,876079.0
2020-02-28 10:10:00,40.82,40.85,40.62,40.77,795303.0,35.7372,35.7635,35.5621,35.6934,795303.0
2020-02-28 10:15:00,40.77,41.02,40.69,40.93,726712.0,35.6934,35.9123,35.6234,35.8335,726712.0
2020-02-28 10:20:00,40.93,41.03,40.7,40.73,849466.0,35.8335,35.9211,35.6322,35.6584,849466.0
2020-02-28 10:25:00,40.73,40.93,40.45,40.46,1202367.0,35.6584,35.8335,35.4133,35.422,1202367.0
2020-02-28 10:30:00,40.46,40.8,40.43,40.79,1022201.0,35.422,35.7197,35.3958,35.711,1022201.0
2020-02-28 10:35:00,40.78,40.96,40.61,40.7,739448.0,35.7022,35.8598,35.5534,35.6322,739448.0
2020-02-28 10:40:00,40.71,40.85,40.57,40.64,710791.0,35.6409,35.7635,35.5184,35.5796,710791.0
2020-02-28 10:45:00,40.65,40.94,40.64,40.84,697151.0,35.5884,35.8423,35.5796,35.7547,697151.0
2020-02-28 10:50:00,40.84,41.38,40.82,41.38,523910.0,35.7547,36.2275,35.7372,36.2275,523910.0
2020-02-28 10:55:00,41.38,41.41,41.13,41.15,666170.0,36.2275,36.2538,36.0086,36.0261,666170.0
2020-02-28 11:00:00,41.15,41.19,40.87,41.05,880886.0,36.0261,36.0612,35.781,35.9386,880886.0
2020-02-28 11:05:00,41.04,41.05,40.76,40.82,488311.0,35.9298,35.9386,35.6847,35.7372,488311.0
2020-02-28 11:10:00,40.82,41.03,40.81,40.89,321127.0,35.7372,35.9211,35.7285,35.7985,321127.0
2020-02-28 11:15:00,40.88,41.1,40.85,41.09,659042.0,35.7898,35.9824,35.7635,35.9736,659042.0
2020-02-28 11:20:00,41.09,41.11,40.84,40.98,840974.0,35.9736,35.9911,35.7547,35.8773,840974.0
2020-02-28 11:25:00,40.98,41.09,40.86,41.06,359453.0,35.8773,35.9736,35.7722,35.9473,359453.0
2020-02-28 11:30:00,41.07,41.22,41.04,41.13,800283.0,35.9561,36.0874,35.9298,36.0086,800283.0
2020-02-28 11:35:00,41.13,41.52,41.06,41.49,619905.0,36.0086,36.3501,35.9473,36.3238,619905.0
2020-02-28 11:40:00,41.49,41.65,41.42,41.53,974556.0,36.3238,36.4639,36.2625,36.3588,974556.0
2020-02-28 11:45:00,41.53,41.53,41.19,41.23,959770.0,36.3588,36.3588,36.0612,36.0962,959770.0
2020-02-28 11:50:00,41.24,41.35,40.96,40.98,594801.0,36.1049,36.2012,35.8598,35.8773,594801.0
2020-02-28 11:55:00,40.98,41.09,40.77,40.83,585136.0,35.8773,35.9736,35.6934,35.746,585136.0
2020-02-28 12:00:00,40.82,40.96,40.73,40.89,568742.0,35.7372,35.8598,35.6584,35.7985,568742.0
2020-02-28 12:05:00,40.89,41.04,40.87,40.89,554967.0,35.7985,35.9298,35.781,35.7985,554967.0
2020-02-28 12:10:00,40.89,40.93,40.71,40.71,332190.0,35.7985,35.8335,35.6409,35.6409,332190.0
2020-02-28 12:15:00,40.71,40.94,40.66,40.91,321067.0,35.6409,35.8423,35.5971,35.816,321067.0
2020-02-28 12:20:00,40.91,41.06,40.86,40.86,296542.0,35.816,35.9473,35.7722,35.7722,296542.0
2020-02-28 12:25:00,40.86,40.97,40.84,40.89,309702.0,35.7722,35.8685,35.7547,35.7985,309702.0
2020-02-28 12:30:00,40.9,41.06,40.84,40.93,590453.0,35.8073,35.9473,35.7547,35.8335,590453.0
2020-02-28 12:35:00,40.93,41.14,40.82,40.9,641584.0,35.8335,36.0174,35.7372,35.8073,641584.0
2020-02-28 12:40:00,40.91,41.16,40.88,40.94,559060.0,35.816,36.0349,35.7898,35.8423,559060.0
2020-02-28 12:45:00,40.94,40.97,40.79,40.91,378193.0,35.8423,35.8685,35.711,35.816,378193.0
2020-02-28 12:50:00,40.91,41.07,40.86,41.05,344656.0,35.816,35.9561,35.7722,35.9386,344656.0
2020-02-28 12:55:00,41.05,41.24,40.99,41.16,331420.0,35.9386,36.1049,35.8861,36.0349,331420.0
2020-02-28 13:00:00,41.16,41.22,40.95,40.96,411485.0,36.0349,36.0874,35.851,35.8598,411485.0
2020-02-28 13:05:00,40.96,41.21,40.96,41.11,318252.0,35.8598,36.0787,35.8598,35.9911,318252.0
2020-02-28 13:10:00,41.11,41.11,40.84,40.86,406926.0,35.9911,35.9911,35.7547,35.7722,406926.0
2020-02-28 13:15:00,40.87,41.17,40.82,41.0,565688.0,35.781,36.0436,35.7372,35.8948,565688.0
2020-02-28 13:20:00,41.01,41.04,40.87,40.94,500148.0,35.9036,35.9298,35.781,35.8423,500148.0
2020-02-28 13:25:00,40.95,41.13,40.89,40.91,312043.0,35.851,36.0086,35.7985,35.816,312043.0
2020-02-28 13:30:00,40.9,40.9,40.62,40.63,441178.0,35.8073,35.8073,35.5621,35.5709,441178.0
2020-02-28 13:35:00,40.63,40.64,40.51,40.55,457153.0,35.5709,35.5796,35.4658,35.5008,457153.0
2020-02-28 13:40:00,40.56,40.64,40.45,40.51,538462.0,35.5096,35.5796,35.4133,35.4658,538462.0
2020-02-28 13:45:00,40.51,40.51,40.3,40.44,581059.0,35.4658,35.4658,35.282,35.4045,581059.0
2020-02-28 13:50:00,40.44,40.5,40.33,40.49,468407.0,35.4045,35.4571,35.3082,35.4483,468407.0
2020-02-28 13:55:00,40.49,40.66,40.45,40.52,457859.0,35.4483,35.5971,35.4133,35.4746,457859.0
2020-02-28 14:00:00,40.51,40.52,40.3,40.31,453047.0,35.4658,35.4746,35.282,35.2907,453047.0
2020-02-28 14:05:00,40.32,40.37,40.16,40.21,398305.0,35.2995,35.3433,35.1594,35.2032,398305.0
2020-02-28 14:10:00,40.21,40.36,40.21,40.24,404742.0,35.2032,35.3345,35.2032,35.2294,404742.0
2020-02-28 14:15:00,40.25,40.36,40.19,40.29,439668.0,35.2382,35.3345,35.1857,35.2732,439668.0
2020-02-28 14:20:00,40.29,40.48,40.16,40.35,515488.0,35.2732,35.4396,35.1594,35.3257,515488.0
2020-02-28 14:25:00,40.35,40.37,40.28,40.3,322875.0,35.3257,35.3433,35.2645,35.282,322875.0
2020-02-28 14:30:00,40.3,40.72,40.23,40.51,1263708.0,35.282,35.6497,35.2207,35.4658,1263708.0
2020-02-28 14:35:00,40.5,40.54,40.32,40.33,523854.0,35.4571,35.4921,35.2995,35.3082,523854.0
2020-02-28 14:40:00,40.33,40.76,40.32,40.7,708427.0,35.3082,35.6847,35.2995,35.6322,708427.0
2020-02-28 14:45:00,40.7,40.8,40.39,40.52,818974.0,35.6322,35.7197,35.3608,35.4746,818974.0
2020-02-28 14:50:00,40.51,40.63,40.35,40.44,524650.0,35.4658,35.5709,35.3257,35.4045,524650.0
2020-02-28 14:55:00,40.45,40.47,40.26,40.33,579335.0,35.4133,35.4308,35.247,35.3082,579335.0
2020-02-28 15:00:00,40.34,40.37,40.04,40.05,786180.0,35.317,35.3433,35.0543,35.0631,786180.0
2020-02-28 15:05:00,40.05,40.19,40.0,40.14,780282.0,35.0631,35.1857,35.0193,35.1419,780282.0
2020-02-28 15:10:00,40.13,40.23,40.04,40.17,452267.0,35.1331,35.2207,35.0543,35.1682,452267.0
2020-02-28 15:15:00,40.16,40.39,40.11,40.29,941579.0,35.1594,35.3608,35.1156,35.2732,941579.0
2020-02-28 15:20:00,40.29,40.36,40.14,40.18,852601.0,35.2732,35.3345,35.1419,35.1769,852601.0
2020-02-28 15:25:00,40.18,40.25,39.82,39.82,1206805.0,35.1769,35.2382,34.8617,34.8617,1206805.0
2020-02-28 15:30:00,39.82,40.13,39.8,39.98,1100271.0,34.8617,35.1331,34.8442,35.0018,1100271.0
2020-02-28 15:35:00,39.98,40.09,39.93,40.04,943483.0,35.0018,35.0981,34.958,35.0543,943483.0
2020-02-28 15:40:00,40.04,40.08,39.75,39.76,1007177.0,35.0543,35.0894,34.8005,34.8092,1007177.0
2020-02-28 15:45:00,39.75,40.03,39.75,40.02,1691077.0,34.8005,35.0456,34.8005,35.0368,1691077.0
2020-02-28 15:50:00,40.02,40.27,39.94,40.23,1453775.0,35.0368,35.2557,34.9668,35.2207,1453775.0
2020-02-28 15:55:00,40.23,40.84,40.22,40.84,3488165.0,35.2207,35.7547,35.2119,35.7547,3488165.0
2020-03-02 09:30:00,40.98,40.99,40.31,40.37,1336750.0,35.8773,35.8861,35.2907,35.3433,1336750.0
2020-03-02 09:35:00,40.36,40.37,40.09,40.09,621288.0,35.3345,35.3433,35.0981,35.0981,621288.0
2020-03-02 09:40:00,40.09,40.29,40.09,40.14,1111229.0,35.0981,35.2732,35.0981,35.1419,1111229.0
2020-03-02 09:45:00,40.14,40.31,40.13,40.16,891187.0,35.1419,35.2907,35.1331,35.1594,891187.0
2020-03-02 09:50:00,40.16,40.2,39.98,40.11,695426.0,35.1594,35.1944,35.0018,35.1156,695426.0
2020-03-02 09:55:00,40.11,40.12,39.98,40.02,651516.0,35.1156,35.1244,35.0018,35.0368,651516.0
2020-03-02 10:00:00,40.01,40.1,39.83,39.85,609842.0,35.0281,35.1069,34.8705,34.888,609842.0
2020-03-02 10:05:00,39.85,39.86,39.45,39.48,1140874.0,34.888,34.8968,34.5378,34.5641,1140874.0
2020-03-02 10:10:00,39.47,39.94,39.47,39.94,1311594.0,34.5553,34.9668,34.5553,34.9668,1311594.0
2020-03-02 10:15:00,39.94,39.99,39.77,39.94,782233.0,34.9668,35.0106,34.818,34.9668,782233.0
2020-03-02 10:20:00,39.93,39.97,39.84,39.91,631723.0,34.958,34.9931,34.8792,34.9405,631723.0
2020-03-02 10:25:00,39.92,40.09,39.87,40.08,638696.0,34.9493,35.0981,34.9055,35.0894,638696.0
2020-03-02 10:30:00,40.08,40.16,39.94,40.09,460027.0,35.0894,35.1594,34.9668,35.0981,460027.0
2020-03-02 10:35:00,40.08,40.22,40.02,40.18,433304.0,35.0894,35.2119,35.0368,35.1769,433304.0
2020-03-02 10:40:00,40.19,40.27,40.1,40.22,482766.0,35.1857,35.2557,35.1069,35.2119,482766.0
2020-03-02 10:45:00,40.22,40.54,40.22,40.52,461342.0,35.2119,35.4921,35.2119,35.4746,461342.0
2020-03-02 10:50:00,40.52,40.74,40.49,40.66,389511.0,35.4746,35.6672,35.4483,35.5971,389511.0
2020-03-02 10:55:00,40.67,40.77,40.56,40.57,489313.0,35.6059,35.6934,35.5096,35.5184,489313.0
2020-03-02 11:00:00,40.57,40.69,40.56,40.61,459134.0,35.5184,35.6234,35.5096,35.5534,459134.0
2020-03-02 11:05:00,40.6,40.64,40.5,40.57,388624.0,35.5446,35.5796,35.4571,35.5184,388624.0
2020-03-02 11:10:00,40.56,40.93,40.54,40.89,759291.0,35.5096,35.8335,35.4921,35.7985,759291.0
2020-03-02 11:15:00,40.9,40.99,40.86,40.89,375525.0,35.8073,35.8861,35.7722,35.7985,375525.0
2020-03-02 11:20:00,40.89,41.11,40.89,41.05,421264.0,35.7985,35.9911,35.7985,35.9386,421264.0
2020-03-02 11:25:00,41.04,41.16,41.03,41.09,349853.0,35.9298,36.0349,35.9211,35.9736,349853.0
2020-03-02 11:30:00,41.09,41.16,41.04,41.08,432346.0,35.9736,36.0349,35.9298,35.9648,432346.0
2020-03-02 11:35:00,41.08,41.16,41.03,41.14,338404.0,35.9648,36.0349,35.9211,36.0174,338404.0
2020-03-02 11:40:00,41.14,41.17,41.04,41.17,332070.0,36.0174,36.0436,35.9298,36.0436,332070.0
2020-03-02 11:45:00,41.17,41.18,41.04,41.08,313914.0,36.0436,36.0524,35.9298,35.9648,313914.0
2020-03-02 11:50:00,41.09,41.24,41.06,41.21,275023.0,35.9736,36.1049,35.9473,36.0787,275023.0
2020-03-02 11:55:00,41.22,41.32,41.21,41.31,221151.0,36.0874,36.175,36.0787,36.1662,221151.0
2020-03-02 12:00:00,41.32,41.45,41.32,41.4,363266.0,36.175,36.2888,36.175,36.245,363266.0
2020-03-02 12:05:00,41.41,41.44,41.3,41.32,207807.0,36.2538,36.28,36.1575,36.175,207807.0
2020-03-02 12:10:00,41.31,41.35,41.25,41.32,336433.0,36.1662,36.2012,36.1137,36.175,336433.0
2020-03-02 12:15:00,41.33,41.33,41.18,41.23,299161.0,36.1837,36.1837,36.0524,36.0962,299161.0
2020-03-02 12:20:00,41.23,41.26,41.1,41.12,247498.0,36.0962,36.1224,35.9824,35.9999,247498.0
2020-03-02 12:25:00,41.12,41.23,41.09,41.18,280150.0,35.9999,36.0962,35.9736,36.0524,280150.0
2020-03-02 12:30:00,41.18,41.26,41.18,41.23,176830.0,36.0524,36.1224,36.0524,36.0962,176830.0
2020-03-02 12:35:00,41.23,41.32,41.23,41.27,211531.0,36.0962,36.175,36.0962,36.1312,211531.0
2020-03-02 12:40:00,41.27,41.35,41.21,41.28,269868.0,36.1312,36.2012,36.0787,36.1399,269868.0
2020-03-02 12:45:00,41.28,41.34,41.26,41.33,317393.0,36.1399,36.1925,36.1224,36.1837,317393.0
2020-03-02 12:50:00,41.34,41.49,41.32,41.48,202499.0,36.1925,36.3238,36.175,36.315,202499.0
2020-03-02 12:55:00,41.48,41.53,41.44,41.52,208500.0,36.315,36.3588,36.28,36.3501,208500.0
2020-03-02 13:00:00,41.52,41.56,41.48,41.53,241688.0,36.3501,36.3851,36.315,36.3588,241688.0
2020-03-02 13:05:00,41.53,41.53,41.31,41.36,257155.0,36.3588,36.3588,36.1662,36.21,257155.0
2020-03-02 13:10:00,41.36,41.46,41.35,41.43,260777.0,36.21,36.2975,36.2012,36.2713,260777.0
2020-03-02 13:15:00,41.44,41.45,41.2,41.21,198091.0,36.28,36.2888,36.0699,36.0787,198091.0
2020-03-02 13:20:00,41.22,41.26,41.11,41.16,222342.0,36.0874,36.1224,35.9911,36.0349,222342.0
2020-03-02 13:25:00,41.16,41.18,41.04,41.1,249041.0,36.0349,36.0524,35.9298,35.9824,249041.0
2020-03-02 13:30:00,41.1,41.13,41.0,41.02,264802.0,35.9824,36.0086,35.8948,35.9123,264802.0
2020-03-02 13:35:00,41.02,41.16,41.01,41.15,252380.0,35.9123,36.0349,35.9036,36.0261,252380.0
2020-03-02 13:40:00,41.15,41.21,41.12,41.18,226623.0,36.0261,36.0787,35.9999,36.0524,226623.0
2020-03-02 13:45:00,41.18,41.21,41.07,41.07,180264.0,36.0524,36.0787,35.9561,35.9561,180264.0
2020-03-02 13:50:00,41.07,41.14,40.96,40.96,204442.0,35.9561,36.0174,35.8598,35.8598,204442.0
2020-03-02 13:55:00,40.97,41.14,40.95,41.12,177389.0,35.8685,36.0174,35.851,35.9999,177389.0
2020-03-02 14:00:00,41.12,41.17,41.06,41.13,331545.0,35.9999,36.0436,35.9473,36.0086,331545.0
2020-03-02 14:05:00,41.13,41.28,41.04,41.27,234158.0,36.0086,36.1399,35.9298,36.1312,234158.0
2020-03-02 14:10:00,41.28,41.36,41.23,41.34,222367.0,36.1399,36.21,36.0962,36.1925,222367.0
2020-03-02 14:15:00,41.33,41.34,41.21,41.24,197118.0,36.1837,36.1925,36.0787,36.1049,197118.0
2020-03-02 14:20:00,41.23,41.28,41.11,41.13,340402.0,36.0962,36.1399,35.9911,36.0086,340402.0
2020-03-02 14:25:00,41.13,41.22,41.06,41.06,278787.0,36.0086,36.0874,35.9473,35.9473,278787.0
2020-03-02 14:30:00,41.07,41.12,40.96,40.96,243820.0,35.9561,35.9999,35.8598,35.8598,243820.0
2020-03-02 14:35:00,40.96,41.0,40.84,40.85,250462.0,35.8598,35.8948,35.7547,35.7635,250462.0
2020-03-02 14:40:00,40.85,40.85,40.68,40.71,286914.0,35.7635,35.7635,35.6147,35.6409,286914.0
2020-03-02 14:45:00,40.71,40.88,40.67,40.86,243218.0,35.6409,35.7898,35.6059,35.7722,243218.0
2020-03-02 14:50:00,40.85,40.94,40.75,40.94,269001.0,35.7635,35.8423,35.6759,35.8423,269001.0
2020-03-02 14:55:00,40.94,41.0,40.83,40.84,335306.0,35.8423,35.8948,35.746,35.7547,335306.0
2020-03-02 15:00:00,40.84,41.05,40.83,41.0,271996.0,35.7547,35.9386,35.746,35.8948,271996.0
2020-03-02 15:05:00,41.0,41.11,40.97,41.05,393583.0,35.8948,35.9911,35.8685,35.9386,393583.0
2020-03-02 15:10:00,41.05,41.1,40.99,41.05,333829.0,35.9386,35.9824,35.8861,35.9386,333829.0
2020-03-02 15:15:00,41.06,41.12,41.0,41.03,397979.0,35.9473,35.9999,35.8948,35.9211,397979.0
2020-03-02 15:20:00,41.03,41.2,41.02,41.19,368892.0,35.9211,36.0699,35.9123,36.0612,368892.0
2020-03-02 15:25:00,41.19,41.2,40.88,41.15,1106673.0,36.0612,36.0699,35.7898,36.0261,1106673.0
2020-03-02 15:30:00,41.15,41.3,41.13,41.25,526455.0,36.0261,36.1575,36.0086,36.1137,526455.0
2020-03-02 15:35:00,41.25,41.42,41.23,41.41,536509.0,36.1137,36.2625,36.0962,36.2538,536509.0
2020-03-02 15:40:00,41.42,41.49,41.34,41.36,399207.0,36.2625,36.3238,36.1925,36.21,399207.0
2020-03-02 15:45:00,41.36,41.61,41.35,41.6,686370.0,36.21,36.4289,36.2012,36.4201,686370.0
2020-03-02 15:50:00,41.6,42.07,41.59,42.05,1182858.0,36.4201,36.8316,36.4113,36.8141,1182858.0
2020-03-02 15:55:00,42.05,42.28,41.96,42.25,2544793.0,36.8141,37.0154,36.7353,36.9892,2544793.0
2020-03-03 09:30:00,42.06,42.11,41.6,41.6,873200.0,36.8228,36.8666,36.4201,36.4201,873200.0
2020-03-03 09:35:00,41.6,41.61,41.34,41.6,413908.0,36.4201,36.4289,36.1925,36.4201,413908.0
2020-03-03 09:40:00,41.59,41.63,41.39,41.41,356674.0,36.4113,36.4464,36.2362,36.2538,356674.0
2020-03-03 09:45:00,41.42,41.47,41.15,41.37,381825.0,36.2625,36.3063,36.0261,36.2187,381825.0
2020-03-03 09:50:00,41.36,41.37,41.05,41.14,369004.0,36.21,36.2187,35.9386,36.0174,369004.0
2020-03-03 09:55:00,41.13,41.3,41.05,41.24,369240.0,36.0086,36.1575,35.9386,36.1049,369240.0
2020-03-03 10:00:00,41.24,42.9,41.22,42.17,1095553.0,36.1049,37.5582,36.0874,36.9191,1095553.0
2020-03-03 10:05:00,42.18,42.36,41.53,41.8,796163.0,36.9279,37.0855,36.3588,36.5952,796163.0
2020-03-03 10:10:00,41.81,41.84,41.02,41.07,698942.0,36.604,36.6302,35.9123,35.9561,698942.0
2020-03-03 10:15:00,41.06,41.19,40.74,41.01,906397.0,35.9473,36.0612,35.6672,35.9036,906397.0
2020-03-03 10:20:00,41.01,41.38,41.0,41.38,434333.0,35.9036,36.2275,35.8948,36.2275,434333.0
2020-03-03 10:25:00,41.38,41.43,41.06,41.13,788974.0,36.2275,36.2713,35.9473,36.0086,788974.0
2020-03-03 10:30:00,41.11,41.22,40.87,40.87,507210.0,35.9911,36.0874,35.781,35.781,507210.0
2020-03-03 10:35:00,40.87,41.09,40.86,40.92,436360.0,35.781,35.9736,35.7722,35.8248,436360.0
2020-03-03 10:40:00,40.91,41.13,40.88,41.06,491783.0,35.816,36.0086,35.7898,35.9473,491783.0
2020-03-03 10:45:00,41.06,41.1,40.8,40.84,456596.0,35.9473,35.9824,35.7197,35.7547,456596.0
2020-03-03 10:50:00,40.84,40.98,40.8,40.95,437087.0,35.7547,35.8773,35.7197,35.851,437087.0
2020-03-03 10:55:00,40.94,41.1,40.92,41.09,481680.0,35.8423,35.9824,35.8248,35.9736,481680.0
2020-03-03 11:00:00,41.08,41.13,40.73,40.82,473494.0,35.9648,36.0086,35.6584,35.7372,473494.0
2020-03-03 11:05:00,40.81,40.81,40.61,40.67,879907.0,35.7285,35.7285,35.5534,35.6059,879907.0
2020-03-03 11:10:00,40.66,40.67,40.36,40.46,672715.0,35.5971,35.6059,35.3345,35.422,672715.0
2020-03-03 11:15:00,40.45,40.79,40.45,40.61,665679.0,35.4133,35.711,35.4133,35.5534,665679.0
2020-03-03 11:20:00,40.62,40.78,40.44,40.46,700839.0,35.5621,35.7022,35.4045,35.422,700839.0
2020-03-03 11:25:00,40.46,40.69,40.35,40.5,939646.0,35.422,35.6234,35.3257,35.4571,939646.0
2020-03-03 11:30:00,40.51,40.75,40.47,40.75,579643.0,35.4658,35.6759,35.4308,35.6759,579643.0
2020-03-03 11:35:00,40.75,41.05,40.72,41.04,688408.0,35.6759,35.9386,35.6497,35.9298,688408.0
2020-03-03 11:40:00,41.05,41.14,40.96,41.12,381543.0,35.9386,36.0174,35.8598,35.9999,381543.0
2020-03-03 11:45:00,41.12,41.16,40.89,40.91,272304.0,35.9999,36.0349,35.7985,35.816,272304.0
2020-03-03 11:50:00,40.91,41.23,40.91,41.18,597019.0,35.816,36.0962,35.816,36.0524,597019.0
2020-03-03 11:55:00,41.18,41.22,41.07,41.17,326122.0,36.0524,36.0874,35.9561,36.0436,326122.0
2020-03-03 12:00:00,41.17,41.26,41.08,41.26,289218.0,36.0436,36.1224,35.9648,36.1224,289218.0
2020-03-03 12:05:00,41.25,41.43,41.15,41.37,419350.0,36.1137,36.2713,36.0261,36.2187,419350.0
2020-03-03 12:10:00,41.37,41.38,41.08,41.09,303521.0,36.2187,36.2275,35.9648,35.9736,303521.0
2020-03-03 12:15:00,41.09,41.1,40.93,40.96,218267.0,35.9736,35.9824,35.8335,35.8598,218267.0
2020-03-03 12:20:00,40.97,41.04,40.92,41.02,222037.0,35.8685,35.9298,35.8248,35.9123,222037.0
2020-03-03 12:25:00,41.04,41.07,40.76,40.83,189494.0,35.9298,35.9561,35.6847,35.746,189494.0
2020-03-03 12:30:00,40.83,40.87,40.66,40.67,369992.0,35.746,35.781,35.5971,35.6059,369992.0
2020-03-03 12:35:00,40.67,40.78,40.64,40.77,180628.0,35.6059,35.7022,35.5796,35.6934,180628.0
2020-03-03 12:40:00,40.77,40.83,40.64,40.65,151339.0,35.6934,35.746,35.5796,35.5884,151339.0
2020-03-03 12:45:00,40.65,40.93,40.65,40.89,249502.0,35.5884,35.8335,35.5884,35.7985,249502.0
2020-03-03 12:50:00,40.89,40.89,40.74,40.76,158061.0,35.7985,35.7985,35.6672,35.6847,158061.0
2020-03-03 12:55:00,40.75,40.88,40.74,40.83,273817.0,35.6759,35.7898,35.6672,35.746,273817.0
2020-03-03 13:00:00,40.84,40.84,40.62,40.65,262225.0,35.7547,35.7547,35.5621,35.5884,262225.0
2020-03-03 13:05:00,40.65,40.74,40.6,40.7,265088.0,35.5884,35.6672,35.5446,35.6322,265088.0
2020-03-03 13:10:00,40.71,40.77,40.64,40.66,167460.0,35.6409,35.6934,35.5796,35.5971,167460.0
2020-03-03 13:15:00,40.66,40.76,40.52,40.55,293096.0,35.5971,35.6847,35.4746,35.5008,293096.0
2020-03-03 13:20:00,40.55,40.63,40.43,40.48,367353.0,35.5008,35.5709,35.3958,35.4396,367353.0
2020-03-03 13:25:00,40.48,40.51,40.27,40.49,419268.0,35.4396,35.4658,35.2557,35.4483,419268.0
2020-03-03 13:30:00,40.49,40.64,40.35,40.63,256468.0,35.4483,35.5796,35.3257,35.5709,256468.0
2020-03-03 13:35:00,40.63,40.67,40.52,40.61,320554.0,35.5709,35.6059,35.4746,35.5534,320554.0
2020-03-03 13:40:00,40.6,40.61,40.35,40.35,223537.0,35.5446,35.5534,35.3257,35.3257,223537.0
2020-03-03 13:45:00,40.34,40.44,40.33,40.37,242561.0,35.317,35.4045,35.3082,35.3433,242561.0
2020-03-03 13:50:00,40.37,40.46,40.32,40.37,271652.0,35.3433,35.422,35.2995,35.3433,271652.0
2020-03-03 13:55:00,40.37,40.48,40.31,40.32,234696.0,35.3433,35.4396,35.2907,35.2995,234696.0
2020-03-03 14:00:00,40.32,40.4,40.23,40.27,573537.0,35.2995,35.3695,35.2207,35.2557,573537.0
2020-03-03 14:05:00,40.27,40.3,40.05,40.05,483874.0,35.2557,35.282,35.0631,35.0631,483874.0
2020-03-03 14:10:00,40.05,40.37,40.03,40.36,700749.0,35.0631,35.3433,35.0456,35.3345,700749.0
2020-03-03 14:15:00,40.36,40.38,40.12,40.15,381602.0,35.3345,35.352,35.1244,35.1506,381602.0
2020-03-03 14:20:00,40.15,40.4,40.09,40.22,431772.0,35.1506,35.3695,35.0981,35.2119,431772.0
2020-03-03 14:25:00,40.23,40.63,40.21,40.58,533727.0,35.2207,35.5709,35.2032,35.5271,533727.0
2020-03-03 14:30:00,40.58,40.61,40.4,40.56,416351.0,35.5271,35.5534,35.3695,35.5096,416351.0
2020-03-03 14:35:00,40.56,40.62,40.35,40.36,359708.0,35.5096,35.5621,35.3257,35.3345,359708.0
2020-03-03 14:40:00,40.35,40.44,40.28,40.39,276378.0,35.3257,35.4045,35.2645,35.3608,276378.0
2020-03-03 14:45:00,40.39,40.67,40.37,40.67,312335.0,35.3608,35.6059,35.3433,35.6059,312335.0
2020-03-03 14:50:00,40.67,40.86,40.59,40.85,347137.0,35.6059,35.7722,35.5359,35.7635,347137.0
2020-03-03 14:55:00,40.85,40.89,40.67,40.8,409899.0,35.7635,35.7985,35.6059,35.7197,409899.0
2020-03-03 15:00:00,40.8,41.01,40.7,40.98,313078.0,35.7197,35.9036,35.6322,35.8773,313078.0
2020-03-03 15:05:00,40.97,40.97,40.72,40.8,323224.0,35.8685,35.8685,35.6497,35.7197,323224.0
2020-03-03 15:10:00,40.81,41.08,40.77,41.01,498990.0,35.7285,35.9648,35.6934,35.9036,498990.0
2020-03-03 15:15:00,41.02,41.23,40.95,41.16,664529.0,35.9123,36.0962,35.851,36.0349,664529.0
2020-03-03 15:20:00,41.16,41.19,40.81,40.84,446113.0,36.0349,36.0612,35.7285,35.7547,446113.0
2020-03-03 15:25:00,40.84,41.25,40.83,41.22,510345.0,35.7547,36.1137,35.746,36.0874,510345.0
2020-03-03 15:30:00,41.21,41.23,40.78,40.9,523881.0,36.0787,36.0962,35.7022,35.8073,523881.0
2020-03-03 15:35:00,40.9,40.96,40.53,40.58,488311.0,35.8073,35.8598,35.4833,35.5271,488311.0
2020-03-03 15:40:00,40.59,41.05,40.56,41.02,659440.0,35.5359,35.9386,35.5096,35.9123,659440.0
2020-03-03 15:45:00,41.03,41.12,40.71,40.73,1031734.0,35.9211,35.9999,35.6409,35.6584,1031734.0
2020-03-03 15:50:00,40.73,40.74,40.44,40.64,1144181.0,35.6584,35.6672,35.4045,35.5796,1144181.0
2020-03-03 15:55:00,40.64,40.82,40.4,40.5,1522246.0,35.5796,35.7372,35.3695,35.4571,1522246.0
2020-03-04 09:30:00,41.03,41.14,40.66,40.75,824948.0,35.9211,36.0174,35.5971,35.6759,824948.0
2020-03-04 09:35:00,40.74,40.76,40.37,40.53,458409.0,35.6672,35.6847,35.3433,35.4833,458409.0
2020-03-04 09:40:00,40.53,40.66,40.4,40.57,487597.0,35.4833,35.5971,35.3695,35.5184,487597.0
2020-03-04 09:45:00,40.58,40.62,40.31,40.33,357454.0,35.5271,35.5621,35.2907,35.3082,357454.0
2020-03-04 09:50:00,40.34,40.47,40.27,40.27,248813.0,35.317,35.4308,35.2557,35.2557,248813.0
2020-03-04 09:55:00,40.28,40.32,40.11,40.17,421309.0,35.2645,35.2995,35.1156,35.1682,421309.0
2020-03-04 10:00:00,40.19,40.35,40.13,40.18,536446.0,35.1857,35.3257,35.1331,35.1769,536446.0
2020-03-04 10:05:00,40.19,40.34,40.06,40.29,539331.0,35.1857,35.317,35.0719,35.2732,539331.0
2020-03-04 10:10:00,40.29,40.33,40.16,40.27,710873.0,35.2732,35.3082,35.1594,35.2557,710873.0
2020-03-04 10:15:00,40.27,40.43,40.15,40.43,189784.0,35.2557,35.3958,35.1506,35.3958,189784.0
2020-03-04 10:20:00,40.43,40.57,40.38,40.5,203337.0,35.3958,35.5184,35.352,35.4571,203337.0
2020-03-04 10:25:00,40.49,40.54,40.4,40.45,153639.0,35.4483,35.4921,35.3695,35.4133,153639.0
2020-03-04 10:30:00,40.45,40.5,40.16,40.16,235263.0,35.4133,35.4571,35.1594,35.1594,235263.0
2020-03-04 10:35:00,40.16,40.24,40.01,40.06,269310.0,35.1594,35.2294,35.0281,35.0719,269310.0
2020-03-04 10:40:00,40.05,40.16,39.97,40.15,576113.0,35.0631,35.1594,34.9931,35.1506,576113.0
2020-03-04 10:45:00,40.15,40.17,39.98,40.02,388386.0,35.1506,35.1682,35.0018,35.0368,388386.0
2020-03-04 10:50:00,40.02,40.1,39.96,39.98,495897.0,35.0368,35.1069,34.9843,35.0018,495897.0
2020-03-04 10:55:00,39.98,40.08,39.96,40.0,422016.0,35.0018,35.0894,34.9843,35.0193,422016.0
2020-03-04 11:00:00,40.01,40.1,39.97,39.99,640445.0,35.0281,35.1069,34.9931,35.0106,640445.0
2020-03-04 11:05:00,39.98,40.08,39.96,40.08,371151.0,35.0018,35.0894,34.9843,35.0894,371151.0
2020-03-04 11:10:00,40.07,40.19,40.05,40.15,226810.0,35.0806,35.1857,35.0631,35.1506,226810.0
2020-03-04 11:15:00,40.16,40.18,40.05,40.1,352797.0,35.1594,35.1769,35.0631,35.1069,352797.0
2020-03-04 11:20:00,40.11,40.27,40.01,40.26,210337.0,35.1156,35.2557,35.0281,35.247,210337.0
2020-03-04 11:25:00,40.26,40.42,40.25,40.42,342644.0,35.247,35.387,35.2382,35.387,342644.0
2020-03-04 11:30:00,40.42,40.47,40.34,40.45,275664.0,35.387,35.4308,35.317,35.4133,275664.0
2020-03-04 11:35:00,40.45,40.47,40.33,40.34,307590.0,35.4133,35.4308,35.3082,35.317,307590.0
2020-03-04 11:40:00,40.34,40.44,40.32,40.44,436417.0,35.317,35.4045,35.2995,35.4045,436417.0
2020-03-04 11:45:00,40.44,40.45,40.23,40.26,500417.0,35.4045,35.4133,35.2207,35.247,500417.0
2020-03-04 11:50:00,40.26,40.32,40.15,40.18,379600.0,35.247,35.2995,35.1506,35.1769,379600.0
2020-03-04 11:55:00,40.19,40.32,40.15,40.2,230068.0,35.1857,35.2995,35.1506,35.1944,230068.0
2020-03-04 12:00:00,40.19,40.32,40.19,40.3,243365.0,35.1857,35.2995,35.1857,35.282,243365.0
2020-03-04 12:05:00,40.3,40.32,40.18,40.27,299885.0,35.282,35.2995,35.1769,35.2557,299885.0
2020-03-04 12:10:00,40.27,40.29,40.18,40.26,218130.0,35.2557,35.2732,35.1769,35.247,218130.0
2020-03-04 12:15:00,40.26,40.32,40.21,40.24,352278.0,35.247,35.2995,35.2032,35.2294,352278.0
2020-03-04 12:20:00,40.23,40.27,40.2,40.23,464680.0,35.2207,35.2557,35.1944,35.2207,464680.0
2020-03-04 12:25:00,40.24,40.24,40.11,40.19,335769.0,35.2294,35.2294,35.1156,35.1857,335769.0
2020-03-04 12:30:00,40.19,40.23,40.1,40.13,193709.0,35.1857,35.2207,35.1069,35.1331,193709.0
2020-03-04 12:35:00,40.14,40.16,40.07,40.07,187623.0,35.1419,35.1594,35.0806,35.0806,187623.0
2020-03-04 12:40:00,40.08,40.22,40.08,40.22,290325.0,35.0894,35.2119,35.0894,35.2119,290325.0
2020-03-04 12:45:00,40.22,40.29,40.2,40.29,313591.0,35.2119,35.2732,35.1944,35.2732,313591.0
2020-03-04 12:50:00,40.3,40.31,40.25,40.3,128363.0,35.282,35.2907,35.2382,35.282,128363.0
2020-03-04 12:55:00,40.3,40.37,40.25,40.35,241871.0,35.282,35.3433,35.2382,35.3257,241871.0
2020-03-04 13:00:00,40.34,40.51,40.33,40.51,273627.0,35.317,35.4658,35.3082,35.4658,273627.0
2020-03-04 13:05:00,40.51,40.61,40.5,40.52,296611.0,35.4658,35.5534,35.4571,35.4746,296611.0
2020-03-04 13:10:00,40.52,40.58,40.45,40.55,471747.0,35.4746,35.5271,35.4133,35.5008,471747.0
2020-03-04 13:15:00,40.56,40.75,40.55,40.72,229205.0,35.5096,35.6759,35.5008,35.6497,229205.0
2020-03-04 13:20:00,40.71,40.79,40.71,40.76,296770.0,35.6409,35.711,35.6409,35.6847,296770.0
2020-03-04 13:25:00,40.75,40.76,40.66,40.73,177252.0,35.6759,35.6847,35.5971,35.6584,177252.0
2020-03-04 13:30:00,40.74,40.87,40.73,40.87,160550.0,35.6672,35.781,35.6584,35.781,160550.0
2020-03-04 13:35:00,40.87,40.96,40.81,40.83,208000.0,35.781,35.8598,35.7285,35.746,208000.0
2020-03-04 13:40:00,40.82,40.87,40.76,40.8,189336.0,35.7372,35.781,35.6847,35.7197,189336.0
2020-03-04 13:45:00,40.8,40.88,40.76,40.87,165584.0,35.7197,35.7898,35.6847,35.781,165584.0
2020-03-04 13:50:00,40.87,40.92,40.86,40.9,223611.0,35.781,35.8248,35.7722,35.8073,223611.0
2020-03-04 13:55:00,40.91,40.91,40.82,40.9,210336.0,35.816,35.816,35.7372,35.8073,210336.0
2020-03-04 14:00:00,40.89,40.95,40.79,40.8,251774.0,35.7985,35.851,35.711,35.7197,251774.0
2020-03-04 14:05:00,40.8,40.82,40.67,40.68,369097.0,35.7197,35.7372,35.6059,35.6147,369097.0
2020-03-04 14:10:00,40.68,40.72,40.62,40.66,370887.0,35.6147,35.6497,35.5621,35.5971,370887.0
2020-03-04 14:15:00,40.66,40.79,40.64,40.75,191232.0,35.5971,35.711,35.5796,35.6759,191232.0
2020-03-04 14:20:00,40.75,40.8,40.71,40.76,250121.0,35.6759,35.7197,35.6409,35.6847,250121.0
2020-03-04 14:25:00,40.77,40.89,40.76,40.85,251003.0,35.6934,35.7985,35.6847,35.7635,251003.0
2020-03-04 14:30:00,40.85,40.88,40.8,40.83,233229.0,35.7635,35.7898,35.7197,35.746,233229.0
2020-03-04 14:35:00,40.83,40.85,40.74,40.8,216472.0,35.746,35.7635,35.6672,35.7197,216472.0
2020-03-04 14:40:00,40.8,40.85,40.77,40.84,206277.0,35.7197,35.7635,35.6934,35.7547,206277.0
2020-03-04 14:45:00,40.84,40.84,40.65,40.69,275080.0,35.7547,35.7547,35.5884,35.6234,275080.0
2020-03-04 14:50:00,40.69,40.73,40.59,40.68,308416.0,35.6234,35.6584,35.5359,35.6147,308416.0
2020-03-04 14:55:00,40.68,40.76,40.66,40.71,146227.0,35.6147,35.6847,35.5971,35.6409,146227.0
2020-03-04 15:00:00,40.7,40.75,40.69,40.74,180170.0,35.6322,35.6759,35.6234,35.6672,180170.0
2020-03-04 15:05:00,40.75,40.79,40.67,40.78,292027.0,35.6759,35.711,35.6059,35.7022,292027.0
2020-03-04 15:10:00,40.78,40.89,40.76,40.87,335706.0,35.7022,35.7985,35.6847,35.781,335706.0
2020-03-04 15:15:00,40.86,40.91,40.83,40.86,310699.0,35.7722,35.816,35.746,35.7722,310699.0
2020-03-04 15:20:00,40.87,41.04,40.86,41.02,349722.0,35.781,35.9298,35.7722,35.9123,349722.0
2020-03-04 15:25:00,41.01,41.18,41.0,41.18,409997.0,35.9036,36.0524,35.8948,36.0524,409997.0
2020-03-04 15:30:00,41.18,41.38,41.16,41.35,534251.0,36.0524,36.2275,36.0349,36.2012,534251.0
2020-03-04 15:35:00,41.34,41.41,41.31,41.36,574476.0,36.1925,36.2538,36.1662,36.21,574476.0
2020-03-04 15:40:00,41.37,41.39,41.22,41.26,442822.0,36.2187,36.2362,36.0874,36.1224,442822.0
2020-03-04 15:45:00,41.25,41.3,41.1,41.16,471367.0,36.1137,36.1575,35.9824,36.0349,471367.0
2020-03-04 15:50:00,41.17,41.42,41.16,41.38,985675.0,36.0436,36.2625,36.0349,36.2275,985675.0
2020-03-04 15:55:00,41.37,41.43,41.31,41.4,1565367.0,36.2187,36.2713,36.1662,36.245,1565367.0
2020-03-05 09:30:00,40.0,40.01,39.73,39.84,1028071.0,35.0193,35.0281,34.7829,34.8792,1028071.0
2020-03-05 09:35:00,39.84,39.92,39.53,39.55,792734.0,34.8792,34.9493,34.6078,34.6254,792734.0
2020-03-05 09:40:00,39.56,39.66,39.5,39.66,502751.0,34.6341,34.7217,34.5816,34.7217,502751.0
2020-03-05 09:45:00,39.65,39.66,39.4,39.43,678867.0,34.7129,34.7217,34.494,34.5203,678867.0
2020-03-05 09:50:00,39.43,39.51,39.34,39.35,753908.0,34.5203,34.5903,34.4415,34.4503,753908.0
2020-03-05 09:55:00,39.35,39.35,39.18,39.3,636755.0,34.4503,34.4503,34.3014,34.4065,636755.0
2020-03-05 10:00:00,39.3,39.46,39.23,39.29,576882.0,34.4065,34.5466,34.3452,34.3977,576882.0
2020-03-05 10:05:00,39.29,39.43,39.25,39.43,403219.0,34.3977,34.5203,34.3627,34.5203,403219.0
2020-03-05 10:10:00,39.43,39.57,39.41,39.57,531423.0,34.5203,34.6429,34.5028,34.6429,531423.0
2020-03-05 10:15:00,39.55,39.56,39.39,39.44,413237.0,34.6254,34.6341,34.4853,34.5291,413237.0
2020-03-05 10:20:00,39.44,39.78,39.43,39.68,466483.0,34.5291,34.8267,34.5203,34.7392,466483.0
2020-03-05 10:25:00,39.68,39.68,39.4,39.41,563592.0,34.7392,34.7392,34.494,34.5028,563592.0
2020-03-05 10:30:00,39.4,39.5,39.37,39.41,496905.0,34.494,34.5816,34.4678,34.5028,496905.0
2020-03-05 10:35:00,39.41,39.42,39.1,39.13,613551.0,34.5028,34.5115,34.2314,34.2577,613551.0
2020-03-05 10:40:00,39.13,39.25,39.1,39.1,585728.0,34.2577,34.3627,34.2314,34.2314,585728.0
2020-03-05 10:45:00,39.1,39.32,39.04,39.29,483178.0,34.2314,34.424,34.1789,34.3977,483178.0
2020-03-05 10:50:00,39.29,39.46,39.24,39.41,379923.0,34.3977,34.5466,34.354,34.5028,379923.0
2020-03-05 10:55:00,39.42,39.44,39.3,39.3,356707.0,34.5115,34.5291,34.4065,34.4065,356707.0
2020-03-05 11:00:00,39.31,39.47,39.3,39.37,294014.0,34.4152,34.5553,34.4065,34.4678,294014.0
2020-03-05 11:05:00,39.36,39.79,39.36,39.79,315042.0,34.459,34.8355,34.459,34.8355,315042.0
2020-03-05 11:10:00,39.79,39.79,39.65,39.73,280763.0,34.8355,34.8355,34.7129,34.7829,280763.0
2020-03-05 11:15:00,39.73,39.73,39.65,39.69,314307.0,34.7829,34.7829,34.7129,34.7479,314307.0
2020-03-05 11:20:00,39.69,39.71,39.57,39.62,303304.0,34.7479,34.7654,34.6429,34.6866,303304.0
2020-03-05 11:25:00,39.61,39.8,39.57,39.78,310082.0,34.6779,34.8442,34.6429,34.8267,310082.0
2020-03-05 11:30:00,39.78,39.87,39.76,39.79,518821.0,34.8267,34.9055,34.8092,34.8355,518821.0
2020-03-05 11:35:00,39.79,39.79,39.67,39.74,269355.0,34.8355,34.8355,34.7304,34.7917,269355.0
2020-03-05 11:40:00,39.74,39.8,39.67,39.68,339973.0,34.7917,34.8442,34.7304,34.7392,339973.0
2020-03-05 11:45:00,39.68,39.77,39.62,39.71,226035.0,34.7392,34.818,34.6866,34.7654,226035.0
2020-03-05 11:50:00,39.71,39.74,39.62,39.68,212145.0,34.7654,34.7917,34.6866,34.7392,212145.0
2020-03-05 11:55:00,39.68,39.68,39.55,39.6,147709.0,34.7392,34.7392,34.6254,34.6691,147709.0
2020-03-05 12:00:00,39.6,39.67,39.57,39.64,132802.0,34.6691,34.7304,34.6429,34.7042,132802.0
2020-03-05 12:05:00,39.64,39.65,39.56,39.58,208535.0,34.7042,34.7129,34.6341,34.6516,208535.0
2020-03-05 12:10:00,39.58,39.65,39.54,39.62,129213.0,34.6516,34.7129,34.6166,34.6866,129213.0
2020-03-05 12:15:00,39.63,39.68,39.54,39.55,234868.0,34.6954,34.7392,34.6166,34.6254,234868.0
2020-03-05 12:20:00,39.56,39.6,39.45,39.47,335037.0,34.6341,34.6691,34.5378,34.5553,335037.0
2020-03-05 12:25:00,39.47,39.48,39.34,39.35,409672.0,34.5553,34.5641,34.4415,34.4503,409672.0
2020-03-05 12:30:00,39.35,39.42,39.35,39.4,216371.0,34.4503,34.5115,34.4503,34.494,216371.0
2020-03-05 12:35:00,39.4,39.42,39.22,39.23,339279.0,34.494,34.5115,34.3364,34.3452,339279.0
2020-03-05 12:40:00,39.24,39.28,39.15,39.16,388577.0,34.354,34.389,34.2752,34.2839,388577.0
2020-03-05 12:45:00,39.15,39.16,39.05,39.15,421177.0,34.2752,34.2839,34.1876,34.2752,421177.0
2020-03-05 12:50:00,39.14,39.24,39.09,39.24,271132.0,34.2664,34.354,34.2226,34.354,271132.0
2020-03-05 12:55:00,39.24,39.24,39.1,39.1,240186.0,34.354,34.354,34.2314,34.2314,240186.0
2020-03-05 13:00:00,39.11,39.15,39.04,39.04,439864.0,34.2401,34.2752,34.1789,34.1789,439864.0
2020-03-05 13:05:00,39.05,39.07,38.81,38.85,887903.0,34.1876,34.2051,33.9775,34.0125,887903.0
2020-03-05 13:10:00,38.86,38.94,38.76,38.79,725551.0,34.0213,34.0913,33.9337,33.96,725551.0
2020-03-05 13:15:00,38.78,38.84,38.71,38.81,393627.0,33.9512,34.0038,33.89,33.9775,393627.0
2020-03-05 13:20:00,38.8,38.99,38.77,38.89,436523.0,33.9687,34.1351,33.9425,34.0475,436523.0
2020-03-05 13:25:00,38.89,38.97,38.84,38.91,290539.0,34.0475,34.1176,34.0038,34.065,290539.0
2020-03-05 13:30:00,38.91,38.98,38.82,38.94,301805.0,34.065,34.1263,33.9863,34.0913,301805.0
2020-03-05 13:35:00,38.95,39.05,38.94,38.94,309583.0,34.1001,34.1876,34.0913,34.0913,309583.0
2020-03-05 13:40:00,38.94,38.97,38.86,38.91,222673.0,34.0913,34.1176,34.0213,34.065,222673.0
2020-03-05 13:45:00,38.91,39.05,38.89,39.01,196748.0,34.065,34.1876,34.0475,34.1526,196748.0
2020-03-05 13:50:00,39.02,39.06,38.94,38.96,195687.0,34.1614,34.1964,34.0913,34.1088,195687.0
2020-03-05 13:55:00,38.96,39.17,38.94,39.12,296839.0,34.1088,34.2927,34.0913,34.2489,296839.0
2020-03-05 14:00:00,39.12,39.12,38.85,38.9,398037.0,34.2489,34.2489,34.0125,34.0563,398037.0
2020-03-05 14:05:00,38.89,39.01,38.88,38.99,236182.0,34.0475,34.1526,34.0388,34.1351,236182.0
2020-03-05 14:10:00,38.99,39.09,38.96,39.04,296416.0,34.1351,34.2226,34.1088,34.1789,296416.0
2020-03-05 14:15:00,39.04,39.04,38.9,38.92,186223.0,34.1789,34.1789,34.0563,34.0738,186223.0
2020-03-05 14:20:00,38.92,38.93,38.72,38.74,475325.0,34.0738,34.0826,33.8987,33.9162,475325.0
2020-03-05 14:25:00,38.74,38.76,38.63,38.71,518418.0,33.9162,33.9337,33.8199,33.89,518418.0
2020-03-05 14:30:00,38.7,38.87,38.7,38.8,401623.0,33.8812,34.03,33.8812,33.9687,401623.0
2020-03-05 14:35:00,38.79,38.99,38.77,38.95,507698.0,33.96,34.1351,33.9425,34.1001,507698.0
2020-03-05 14:40:00,38.94,39.01,38.92,38.94,475068.0,34.0913,34.1526,34.0738,34.0913,475068.0
2020-03-05 14:45:00,38.93,38.94,38.82,38.88,308495.0,34.0826,34.0913,33.9863,34.0388,308495.0
2020-03-05 14:50:00,38.88,38.94,38.81,38.82,357984.0,34.0388,34.0913,33.9775,33.9863,357984.0
2020-03-05 14:55:00,38.82,38.95,38.81,38.9,398362.0,33.9863,34.1001,33.9775,34.0563,398362.0
2020-03-05 15:00:00,38.9,38.9,38.8,38.8,286706.0,34.0563,34.0563,33.9687,33.9687,286706.0
2020-03-05 15:05:00,38.81,38.93,38.79,38.9,512480.0,33.9775,34.0826,33.96,34.0563,512480.0
2020-03-05 15:10:00,38.91,38.92,38.66,38.75,679072.0,34.065,34.0738,33.8462,33.925,679072.0
2020-03-05 15:15:00,38.75,38.77,38.62,38.66,452404.0,33.925,33.9425,33.8112,33.8462,452404.0
2020-03-05 15:20:00,38.66,38.73,38.6,38.63,421747.0,33.8462,33.9075,33.7936,33.8199,421747.0
2020-03-05 15:25:00,38.64,38.7,38.57,38.62,608359.0,33.8287,33.8812,33.7674,33.8112,608359.0
2020-03-05 15:30:00,38.62,38.84,38.57,38.75,880114.0,33.8112,34.0038,33.7674,33.925,880114.0
2020-03-05 15:35:00,38.74,38.8,38.6,38.69,739920.0,33.9162,33.9687,33.7936,33.8724,739920.0
2020-03-05 15:40:00,38.69,38.85,38.64,38.8,722733.0,33.8724,34.0125,33.8287,33.9687,722733.0
2020-03-05 15:45:00,38.8,38.84,38.65,38.72,711331.0,33.9687,34.0038,33.8374,33.8987,711331.0
2020-03-05 15:50:00,38.72,38.95,38.71,38.93,1759977.0,33.8987,34.1001,33.89,34.0826,1759977.0
2020-03-05 15:55:00,38.93,39.03,38.7,38.91,2427730.0,34.0826,34.1701,33.8812,34.065,2427730.0
2020-03-06 09:30:00,37.02,37.05,36.42,36.42,2757678.0,32.4104,32.4367,31.8851,31.8851,2757678.0
2020-03-06 09:35:00,36.42,37.14,36.32,37.11,1352546.0,31.8851,32.5154,31.7975,32.4892,1352546.0
2020-03-06 09:40:00,37.1,37.16,36.87,37.05,1535431.0,32.4804,32.533,32.2791,32.4367,1535431.0
2020-03-06 09:45:00,37.05,37.11,36.95,36.98,1246142.0,32.4367,32.4892,32.3491,32.3754,1246142.0
2020-03-06 09:50:00,36.98,36.99,36.58,36.79,767535.0,32.3754,32.3841,32.0252,32.209,767535.0
2020-03-06 09:55:00,36.79,36.92,36.75,36.84,558824.0,32.209,32.3228,32.174,32.2528,558824.0
2020-03-06 10:00:00,36.83,37.0,36.83,36.98,642727.0,32.244,32.3929,32.244,32.3754,642727.0
2020-03-06 10:05:00,36.99,37.05,36.78,36.79,687283.0,32.3841,32.4367,32.2003,32.209,687283.0
2020-03-06 10:10:00,36.79,36.92,36.73,36.83,453640.0,32.209,32.3228,32.1565,32.244,453640.0
2020-03-06 10:15:00,36.82,36.95,36.78,36.78,442795.0,32.2353,32.3491,32.2003,32.2003,442795.0
2020-03-06 10:20:00,36.78,37.05,36.78,37.01,559669.0,32.2003,32.4367,32.2003,32.4016,559669.0
2020-03-06 10:25:00,37.01,37.25,37.0,37.2,926589.0,32.4016,32.6117,32.3929,32.568,926589.0
2020-03-06 10:30:00,37.2,37.37,37.19,37.2,714967.0,32.568,32.7168,32.5592,32.568,714967.0
2020-03-06 10:35:00,37.2,37.33,37.1,37.3,598290.0,32.568,32.6818,32.4804,32.6555,598290.0
2020-03-06 10:40:00,37.3,37.43,37.22,37.37,585300.0,32.6555,32.7693,32.5855,32.7168,585300.0
2020-03-06 10:45:00,37.36,37.44,37.22,37.43,598052.0,32.7081,32.7781,32.5855,32.7693,598052.0
2020-03-06 10:50:00,37.44,37.68,37.43,37.51,714129.0,32.7781,32.9882,32.7693,32.8394,714129.0
2020-03-06 10:55:00,37.51,37.57,37.35,37.44,744844.0,32.8394,32.8919,32.6993,32.7781,744844.0
2020-03-06 11:00:00,37.44,37.54,37.17,37.22,587760.0,32.7781,32.8656,32.5417,32.5855,587760.0
2020-03-06 11:05:00,37.2,37.31,37.12,37.2,544293.0,32.568,32.6643,32.4979,32.568,544293.0
2020-03-06 11:10:00,37.2,37.29,37.08,37.09,413068.0,32.568,32.6468,32.4629,32.4717,413068.0
2020-03-06 11:15:00,37.1,37.17,37.02,37.04,319223.0,32.4804,32.5417,32.4104,32.4279,319223.0
2020-03-06 11:20:00,37.04,37.09,36.99,37.01,399523.0,32.4279,32.4717,32.3841,32.4016,399523.0
2020-03-06 11:25:00,37.0,37.07,36.95,36.97,380541.0,32.3929,32.4542,32.3491,32.3666,380541.0
2020-03-06 11:30:00,36.97,37.1,36.95,37.01,349326.0,32.3666,32.4804,32.3491,32.4016,349326.0
2020-03-06 11:35:00,37.01,37.17,36.99,37.16,343735.0,32.4016,32.5417,32.3841,32.533,343735.0
2020-03-06 11:40:00,37.16,37.24,37.12,37.16,458966.0,32.533,32.603,32.4979,32.533,458966.0
2020-03-06 11:45:00,37.17,37.18,37.02,37.05,391368.0,32.5417,32.5505,32.4104,32.4367,391368.0
2020-03-06 11:50:00,37.04,37.13,37.04,37.08,275526.0,32.4279,32.5067,32.4279,32.4629,275526.0
2020-03-06 11:55:00,37.08,37.17,37.06,37.12,519871.0,32.4629,32.5417,32.4454,32.4979,519871.0
2020-03-06 12:00:00,37.11,37.15,37.04,37.05,478275.0,32.4892,32.5242,32.4279,32.4367,478275.0
2020-03-06 12:05:00,37.04,37.05,36.99,37.02,590737.0,32.4279,32.4367,32.3841,32.4104,590737.0
2020-03-06 12:10:00,37.01,37.01,36.87,36.9,441794.0,32.4016,32.4016,32.2791,32.3053,441794.0
2020-03-06 12:15:00,36.91,36.98,36.88,36.92,300194.0,32.3141,32.3754,32.2878,32.3228,300194.0
2020-03-06 12:20:00,36.91,37.05,36.9,36.98,248727.0,32.3141,32.4367,32.3053,32.3754,248727.0
2020-03-06 12:25:00,36.98,37.03,36.95,37.0,361789.0,32.3754,32.4191,32.3491,32.3929,361789.0
2020-03-06 12:30:00,37.0,37.33,36.98,37.32,310476.0,32.3929,32.6818,32.3754,32.673,310476.0
2020-03-06 12:35:00,37.32,37.47,37.26,37.39,376673.0,32.673,32.8044,32.6205,32.7343,376673.0
2020-03-06 12:40:00,37.39,37.56,37.34,37.56,290146.0,32.7343,32.8831,32.6905,32.8831,290146.0
2020-03-06 12:45:00,37.56,37.64,37.53,37.59,435908.0,32.8831,32.9532,32.8569,32.9094,435908.0
2020-03-06 12:50:00,37.58,37.58,37.34,37.37,426716.0,32.9007,32.9007,32.6905,32.7168,426716.0
2020-03-06 12:55:00,37.37,37.4,37.31,37.35,283964.0,32.7168,32.7431,32.6643,32.6993,283964.0
2020-03-06 13:00:00,37.34,37.47,37.34,37.42,247283.0,32.6905,32.8044,32.6905,32.7606,247283.0
2020-03-06 13:05:00,37.42,37.54,37.42,37.5,253398.0,32.7606,32.8656,32.7606,32.8306,253398.0
2020-03-06 13:10:00,37.5,37.53,37.38,37.39,343086.0,32.8306,32.8569,32.7256,32.7343,343086.0
2020-03-06 13:15:00,37.4,37.51,37.37,37.38,235165.0,32.7431,32.8394,32.7168,32.7256,235165.0
2020-03-06 13:20:00,37.38,37.54,37.34,37.51,311669.0,32.7256,32.8656,32.6905,32.8394,311669.0
2020-03-06 13:25:00,37.51,37.51,37.33,37.39,508266.0,32.8394,32.8394,32.6818,32.7343,508266.0
2020-03-06 13:30:00,37.38,37.45,37.32,37.33,249101.0,32.7256,32.7868,32.673,32.6818,249101.0
2020-03-06 13:35:00,37.33,37.45,37.29,37.42,229605.0,32.6818,32.7868,32.6468,32.7606,229605.0
2020-03-06 13:40:00,37.41,37.49,37.38,37.44,210777.0,32.7518,32.8219,32.7256,32.7781,210777.0
2020-03-06 13:45:00,37.44,37.44,37.33,37.36,195739.0,32.7781,32.7781,32.6818,32.7081,195739.0
2020-03-06 13:50:00,37.35,37.38,37.19,37.19,244285.0,32.6993,32.7256,32.5592,32.5592,244285.0
2020-03-06 13:55:00,37.2,37.26,37.13,37.16,427009.0,32.568,32.6205,32.5067,32.533,427009.0
2020-03-06 14:00:00,37.16,37.16,37.05,37.05,503223.0,32.533,32.533,32.4367,32.4367,503223.0
2020-03-06 14:05:00,37.05,37.1,36.96,37.02,514691.0,32.4367,32.4804,32.3579,32.4104,514691.0
2020-03-06 14:10:00,37.02,37.1,37.0,37.03,267736.0,32.4104,32.4804,32.3929,32.4191,267736.0
2020-03-06 14:15:00,37.03,37.05,36.96,37.01,286032.0,32.4191,32.4367,32.3579,32.4016,286032.0
2020-03-06 14:20:00,37.02,37.1,36.96,37.07,366748.0,32.4104,32.4804,32.3579,32.4542,366748.0
2020-03-06 14:25:00,37.07,37.18,37.02,37.03,637705.0,32.4542,32.5505,32.4104,32.4191,637705.0
2020-03-06 14:30:00,37.04,37.07,36.89,36.9,414685.0,32.4279,32.4542,32.2966,32.3053,414685.0
2020-03-06 14:35:00,36.91,36.93,36.82,36.86,487164.0,32.3141,32.3316,32.2353,32.2703,487164.0
2020-03-06 14:40:00,36.87,36.89,36.78,36.78,473704.0,32.2791,32.2966,32.2003,32.2003,473704.0
2020-03-06 14:45:00,36.78,36.86,36.72,36.72,529954.0,32.2003,32.2703,32.1477,32.1477,529954.0
2020-03-06 14:50:00,36.72,36.74,36.66,36.72,443069.0,32.1477,32.1653,32.0952,32.1477,443069.0
2020-03-06 14:55:00,36.72,36.82,36.67,36.68,401032.0,32.1477,32.2353,32.104,32.1127,401032.0
2020-03-06 15:00:00,36.67,36.71,36.6,36.6,429919.0,32.104,32.139,32.0427,32.0427,429919.0
2020-03-06 15:05:00,36.6,36.61,36.49,36.53,987364.0,32.0427,32.0514,31.9464,31.9814,987364.0
2020-03-06 15:10:00,36.53,36.74,36.5,36.52,996190.0,31.9814,32.1653,31.9551,31.9726,996190.0
2020-03-06 15:15:00,36.52,36.8,36.52,36.8,481329.0,31.9726,32.2178,31.9726,32.2178,481329.0
2020-03-06 15:20:00,36.8,36.81,36.64,36.78,699469.0,32.2178,32.2265,32.0777,32.2003,699469.0
2020-03-06 15:25:00,36.79,36.83,36.5,36.5,898262.0,32.209,32.244,31.9551,31.9551,898262.0
2020-03-06 15:30:00,36.5,36.89,36.49,36.8,1207274.0,31.9551,32.2966,31.9464,32.2178,1207274.0
2020-03-06 15:35:00,36.8,36.94,36.5,36.52,1001487.0,32.2178,32.3403,31.9551,31.9726,1001487.0
2020-03-06 15:40:00,36.52,36.78,36.49,36.75,1036115.0,31.9726,32.2003,31.9464,32.174,1036115.0
2020-03-06 15:45:00,36.75,36.9,36.59,36.71,1169743.0,32.174,32.3053,32.0339,32.139,1169743.0
2020-03-06 15:50:00,36.71,37.11,36.7,36.98,1583033.0,32.139,32.4892,32.1302,32.3754,1583033.0
2020-03-06 15:55:00,36.98,37.26,36.98,37.1,2445190.0,32.3754,32.6205,32.3754,32.4804,2445190.0
2020-03-09 09:30:00,33.72,33.72,33.1,33.43,1717076.0,29.5213,29.5213,28.9785,29.2674,1717076.0
2020-03-09 09:35:00,33.43,33.43,33.43,33.43,0.0,29.2674,29.2674,29.2674,29.2674,0.0
2020-03-09 09:40:00,33.43,33.43,33.43,33.43,0.0,29.2674,29.2674,29.2674,29.2674,0.0
2020-03-09 09:45:00,33.01,33.42,33.0,33.01,322700.0,28.8997,29.2586,28.8909,28.8997,322700.0
2020-03-09 09:50:00,33.02,33.39,33.0,33.3,1166168.0,28.9085,29.2324,28.8909,29.1536,1166168.0
2020-03-09 09:55:00,33.3,34.12,33.16,34.02,1286727.0,29.1536,29.8715,29.031,29.7839,1286727.0
2020-03-09 10:00:00,34.01,34.09,33.38,33.51,1186029.0,29.7752,29.8452,29.2236,29.3374,1186029.0
2020-03-09 10:05:00,33.51,34.24,33.46,34.2,1030665.0,29.3374,29.9765,29.2937,29.9415,1030665.0
2020-03-09 10:10:00,34.21,34.27,33.92,34.05,671008.0,29.9503,30.0028,29.6964,29.8102,671008.0
2020-03-09 10:15:00,34.05,34.47,34.05,34.46,622675.0,29.8102,30.1779,29.8102,30.1691,622675.0
2020-03-09 10:20:00,34.47,34.48,34.04,34.05,634170.0,30.1779,30.1867,29.8014,29.8102,634170.0
2020-03-09 10:25:00,34.05,34.22,33.98,34.01,857878.0,29.8102,29.959,29.7489,29.7752,857878.0
2020-03-09 10:30:00,34.01,34.22,34.0,34.19,499578.0,29.7752,29.959,29.7664,29.9328,499578.0
2020-03-09 10:35:00,34.2,34.2,33.99,34.01,492374.0,29.9415,29.9415,29.7577,29.7752,492374.0
2020-03-09 10:40:00,34.01,34.08,33.89,33.89,484798.0,29.7752,29.8365,29.6701,29.6701,484798.0
2020-03-09 10:45:00,33.9,33.92,33.74,33.75,501882.0,29.6789,29.6964,29.5388,29.5476,501882.0
2020-03-09 10:50:00,33.74,33.74,33.58,33.64,500418.0,29.5388,29.5388,29.3987,29.4513,500418.0
2020-03-09 10:55:00,33.63,33.64,33.5,33.56,559775.0,29.4425,29.4513,29.3287,29.3812,559775.0
2020-03-09 11:00:00,33.54,33.56,33.39,33.46,606788.0,29.3637,29.3812,29.2324,29.2937,606788.0
2020-03-09 11:05:00,33.45,33.51,33.39,33.48,405694.0,29.2849,29.3374,29.2324,29.3112,405694.0
2020-03-09 11:10:00,33.48,33.54,33.4,33.41,403656.0,29.3112,29.3637,29.2411,29.2499,403656.0
2020-03-09 11:15:00,33.4,33.53,33.38,33.52,358245.0,29.2411,29.3549,29.2236,29.3462,358245.0
2020-03-09 11:20:00,33.52,33.73,33.43,33.72,652303.0,29.3462,29.53,29.2674,29.5213,652303.0
2020-03-09 11:25:00,33.73,33.83,33.65,33.7,346042.0,29.53,29.6176,29.46,29.5038,346042.0
2020-03-09 11:30:00,33.7,33.7,33.53,33.66,486392.0,29.5038,29.5038,29.3549,29.4688,486392.0
2020-03-09 11:35:00,33.65,33.86,33.62,33.82,387105.0,29.46,29.6439,29.4337,29.6088,387105.0
2020-03-09 11:40:00,33.83,33.85,33.59,33.61,525289.0,29.6176,29.6351,29.4075,29.425,525289.0
2020-03-09 11:45:00,33.61,33.76,33.53,33.72,500798.0,29.425,29.5563,29.3549,29.5213,500798.0
2020-03-09 11:50:00,33.72,33.76,33.58,33.64,661248.0,29.5213,29.5563,29.3987,29.4513,661248.0
2020-03-09 11:55:00,33.64,33.67,33.5,33.54,726066.0,29.4513,29.4775,29.3287,29.3637,726066.0
2020-03-09 12:00:00,33.53,33.55,33.37,33.4,789496.0,29.3549,29.3725,29.2149,29.2411,789496.0
2020-03-09 12:05:00,33.4,33.71,33.39,33.7,447828.0,29.2411,29.5125,29.2324,29.5038,447828.0
2020-03-09 12:10:00,33.7,33.76,33.54,33.55,419053.0,29.5038,29.5563,29.3637,29.3725,419053.0
2020-03-09 12:15:00,33.56,33.67,33.5,33.51,339311.0,29.3812,29.4775,29.3287,29.3374,339311.0
2020-03-09 12:20:00,33.51,33.58,33.48,33.58,336674.0,29.3374,29.3987,29.3112,29.3987,336674.0
2020-03-09 12:25:00,33.57,33.58,33.48,33.52,423386.0,29.39,29.3987,29.3112,29.3462,423386.0
2020-03-09 12:30:00,33.52,33.56,33.45,33.45,401878.0,29.3462,29.3812,29.2849,29.2849,401878.0
2020-03-09 12:35:00,33.45,33.57,33.44,33.52,377425.0,29.2849,29.39,29.2762,29.3462,377425.0
2020-03-09 12:40:00,33.52,33.56,33.49,33.5,611326.0,29.3462,29.3812,29.3199,29.3287,611326.0
2020-03-09 12:45:00,33.51,33.55,33.45,33.5,521363.0,29.3374,29.3725,29.2849,29.3287,521363.0
2020-03-09 12:50:00,33.49,33.57,33.47,33.53,323987.0,29.3199,29.39,29.3024,29.3549,323987.0
2020-03-09 12:55:00,33.53,33.54,33.46,33.51,344155.0,29.3549,29.3637,29.2937,29.3374,344155.0
2020-03-09 13:00:00,33.51,33.54,33.41,33.41,565147.0,29.3374,29.3637,29.2499,29.2499,565147.0
2020-03-09 13:05:00,33.41,33.42,33.33,33.35,689935.0,29.2499,29.2586,29.1799,29.1974,689935.0
2020-03-09 13:10:00,33.35,33.35,33.28,33.33,384149.0,29.1974,29.1974,29.1361,29.1799,384149.0
2020-03-09 13:15:00,33.34,33.39,33.25,33.26,346596.0,29.1886,29.2324,29.1098,29.1186,346596.0
2020-03-09 13:20:00,33.25,33.26,33.2,33.2,488353.0,29.1098,29.1186,29.066,29.066,488353.0
2020-03-09 13:25:00,33.2,33.21,33.03,33.06,541661.0,29.066,29.0748,28.9172,28.9435,541661.0
2020-03-09 13:30:00,33.07,33.07,33.0,33.01,431081.0,28.9522,28.9522,28.8909,28.8997,431081.0
2020-03-09 13:35:00,33.02,33.05,33.0,33.01,331562.0,28.9085,28.9347,28.8909,28.8997,331562.0
2020-03-09 13:40:00,33.01,33.02,32.88,32.9,512724.0,28.8997,28.9085,28.7859,28.8034,512724.0
2020-03-09 13:45:00,32.9,32.97,32.87,32.93,348980.0,28.8034,28.8647,28.7771,28.8297,348980.0
2020-03-09 13:50:00,32.93,32.93,32.8,32.82,275043.0,28.8297,28.8297,28.7158,28.7334,275043.0
2020-03-09 13:55:00,32.81,32.89,32.75,32.76,422879.0,28.7246,28.7946,28.6721,28.6808,422879.0
2020-03-09 14:00:00,32.76,32.77,32.63,32.64,391081.0,28.6808,28.6896,28.567,28.5758,391081.0
2020-03-09 14:05:00,32.64,32.65,32.55,32.56,597476.0,28.5758,28.5845,28.497,28.5057,597476.0
2020-03-09 14:10:00,32.56,32.66,32.52,32.61,540465.0,28.5057,28.5933,28.4707,28.5495,540465.0
2020-03-09 14:15:00,32.61,32.75,32.59,32.66,519543.0,28.5495,28.6721,28.532,28.5933,519543.0
2020-03-09 14:20:00,32.66,32.74,32.61,32.62,386619.0,28.5933,28.6633,28.5495,28.5583,386619.0
2020-03-09 14:25:00,32.61,32.61,32.52,32.52,346051.0,28.5495,28.5495,28.4707,28.4707,346051.0
2020-03-09 14:30:00,32.52,32.53,32.31,32.33,702574.0,28.4707,28.4795,28.2869,28.3044,702574.0
2020-03-09 14:35:00,32.34,32.45,32.31,32.41,412966.0,28.3131,28.4094,28.2869,28.3744,412966.0
2020-03-09 14:40:00,32.41,32.42,32.25,32.26,438900.0,28.3744,28.3832,28.2343,28.2431,438900.0
2020-03-09 14:45:00,32.26,32.4,32.22,32.26,450340.0,28.2431,28.3657,28.2081,28.2431,450340.0
2020-03-09 14:50:00,32.26,32.62,32.26,32.61,513807.0,28.2431,28.5583,28.2431,28.5495,513807.0
2020-03-09 14:55:00,32.61,32.7,32.55,32.62,300506.0,28.5495,28.6283,28.497,28.5583,300506.0
2020-03-09 15:00:00,32.62,32.69,32.5,32.66,397462.0,28.5583,28.6195,28.4532,28.5933,397462.0
2020-03-09 15:05:00,32.66,32.73,32.61,32.67,411573.0,28.5933,28.6546,28.5495,28.602,411573.0
2020-03-09 15:10:00,32.66,32.67,32.55,32.55,329357.0,28.5933,28.602,28.497,28.497,329357.0
2020-03-09 15:15:00,32.55,32.7,32.53,32.55,492504.0,28.497,28.6283,28.4795,28.497,492504.0
2020-03-09 15:20:00,32.54,32.8,32.5,32.76,441877.0,28.4882,28.7158,28.4532,28.6808,441877.0
2020-03-09 15:25:00,32.76,32.84,32.73,32.75,513568.0,28.6808,28.7509,28.6546,28.6721,513568.0
2020-03-09 15:30:00,32.75,32.77,32.6,32.66,562812.0,28.6721,28.6896,28.5408,28.5933,562812.0
2020-03-09 15:35:00,32.66,32.87,32.65,32.87,794321.0,28.5933,28.7771,28.5845,28.7771,794321.0
2020-03-09 15:40:00,32.87,32.88,32.78,32.78,771592.0,28.7771,28.7859,28.6983,28.6983,771592.0
2020-03-09 15:45:00,32.78,32.91,32.72,32.84,1126353.0,28.6983,28.8122,28.6458,28.7509,1126353.0
2020-03-09 15:50:00,32.84,32.86,32.69,32.84,1054176.0,28.7509,28.7684,28.6195,28.7509,1054176.0
2020-03-09 15:55:00,32.84,32.84,32.45,32.47,2229120.0,28.7509,28.7509,28.4094,28.4269,2229120.0
2020-03-10 09:30:00,34.43,34.82,34.19,34.54,1308257.0,30.1429,30.4843,29.9328,30.2392,1308257.0
2020-03-10 09:35:00,34.54,34.57,34.13,34.13,663055.0,30.2392,30.2655,29.8802,29.8802,663055.0
2020-03-10 09:40:00,34.13,34.17,33.75,33.77,796112.0,29.8802,29.9153,29.5476,29.5651,796112.0
2020-03-10 09:45:00,33.77,33.77,33.42,33.58,1016086.0,29.5651,29.5651,29.2586,29.3987,1016086.0
2020-03-10 09:50:00,33.58,33.85,33.55,33.82,763426.0,29.3987,29.6351,29.3725,29.6088,763426.0
2020-03-10 09:55:00,33.81,33.97,33.75,33.76,615853.0,29.6001,29.7402,29.5476,29.5563,615853.0
2020-03-10 10:00:00,33.76,33.86,33.62,33.81,493022.0,29.5563,29.6439,29.4337,29.6001,493022.0
2020-03-10 10:05:00,33.8,33.92,33.7,33.9,725310.0,29.5913,29.6964,29.5038,29.6789,725310.0
2020-03-10 10:10:00,33.9,33.9,33.64,33.64,817660.0,29.6789,29.6789,29.4513,29.4513,817660.0
2020-03-10 10:15:00,33.65,33.69,33.46,33.48,527348.0,29.46,29.495,29.2937,29.3112,527348.0
2020-03-10 10:20:00,33.48,33.65,33.33,33.37,553652.0,29.3112,29.46,29.1799,29.2149,553652.0
2020-03-10 10:25:00,33.36,33.49,33.35,33.48,505978.0,29.2061,29.3199,29.1974,29.3112,505978.0
2020-03-10 10:30:00,33.48,33.56,33.48,33.5,498299.0,29.3112,29.3812,29.3112,29.3287,498299.0
2020-03-10 10:35:00,33.5,33.51,33.46,33.47,258824.0,29.3287,29.3374,29.2937,29.3024,258824.0
2020-03-10 10:40:00,33.46,33.48,33.44,33.45,262712.0,29.2937,29.3112,29.2762,29.2849,262712.0
2020-03-10 10:45:00,33.44,33.49,33.44,33.48,458145.0,29.2762,29.3199,29.2762,29.3112,458145.0
2020-03-10 10:50:00,33.48,33.5,33.4,33.4,431607.0,29.3112,29.3287,29.2411,29.2411,431607.0
2020-03-10 10:55:00,33.4,33.41,33.17,33.18,370599.0,29.2411,29.2499,29.0398,29.0485,370599.0
2020-03-10 11:00:00,33.17,33.18,33.1,33.15,361606.0,29.0398,29.0485,28.9785,29.0223,361606.0
2020-03-10 11:05:00,33.14,33.23,33.14,33.22,281395.0,29.0135,29.0923,29.0135,29.0836,281395.0
2020-03-10 11:10:00,33.23,33.24,33.04,33.09,418114.0,29.0923,29.1011,28.926,28.9697,418114.0
2020-03-10 11:15:00,33.09,33.12,32.93,32.94,428887.0,28.9697,28.996,28.8297,28.8384,428887.0
2020-03-10 11:20:00,32.94,32.94,32.76,32.77,383398.0,28.8384,28.8384,28.6808,28.6896,383398.0
2020-03-10 11:25:00,32.77,32.87,32.64,32.71,694409.0,28.6896,28.7771,28.5758,28.6371,694409.0
2020-03-10 11:30:00,32.72,32.73,32.5,32.63,489675.0,28.6458,28.6546,28.4532,28.567,489675.0
2020-03-10 11:35:00,32.64,32.7,32.49,32.55,418862.0,28.5758,28.6283,28.4444,28.497,418862.0
2020-03-10 11:40:00,32.54,32.74,32.45,32.74,426428.0,28.4882,28.6633,28.4094,28.6633,426428.0
2020-03-10 11:45:00,32.75,32.87,32.65,32.77,418071.0,28.6721,28.7771,28.5845,28.6896,418071.0
2020-03-10 11:50:00,32.76,32.81,32.41,32.44,297077.0,28.6808,28.7246,28.3744,28.4007,297077.0
2020-03-10 11:55:00,32.43,32.53,32.28,32.46,405804.0,28.3919,28.4795,28.2606,28.4182,405804.0
2020-03-10 12:00:00,32.47,32.75,32.47,32.62,432494.0,28.4269,28.6721,28.4269,28.5583,432494.0
2020-03-10 12:05:00,32.62,32.73,32.57,32.72,444721.0,28.5583,28.6546,28.5145,28.6458,444721.0
2020-03-10 12:10:00,32.72,32.95,32.68,32.93,398180.0,28.6458,28.8472,28.6108,28.8297,398180.0
2020-03-10 12:15:00,32.93,33.0,32.89,32.95,402330.0,28.8297,28.8909,28.7946,28.8472,402330.0
2020-03-10 12:20:00,32.95,32.99,32.85,32.98,168539.0,28.8472,28.8822,28.7596,28.8734,168539.0
2020-03-10 12:25:00,32.98,33.04,32.88,32.89,166676.0,28.8734,28.926,28.7859,28.7946,166676.0
2020-03-10 12:30:00,32.88,32.89,32.74,32.81,277166.0,28.7859,28.7946,28.6633,28.7246,277166.0
2020-03-10 12:35:00,32.8,32.97,32.75,32.94,203831.0,28.7158,28.8647,28.6721,28.8384,203831.0
2020-03-10 12:40:00,32.94,33.01,32.81,32.98,225658.0,28.8384,28.8997,28.7246,28.8734,225658.0
2020-03-10 12:45:00,32.98,33.03,32.84,32.91,203269.0,28.8734,28.9172,28.7509,28.8122,203269.0
2020-03-10 12:50:00,32.91,33.15,32.91,33.12,239069.0,28.8122,29.0223,28.8122,28.996,239069.0
2020-03-10 12:55:00,33.13,33.14,33.01,33.02,209798.0,29.0048,29.0135,28.8997,28.9085,209798.0
2020-03-10 13:00:00,33.02,33.07,33.0,33.05,274798.0,28.9085,28.9522,28.8909,28.9347,274798.0
2020-03-10 13:05:00,33.06,33.31,33.05,33.31,247638.0,28.9435,29.1623,28.9347,29.1623,247638.0
2020-03-10 13:10:00,33.31,33.47,33.22,33.44,267578.0,29.1623,29.3024,29.0836,29.2762,267578.0
2020-03-10 13:15:00,33.45,33.52,33.32,33.51,177310.0,29.2849,29.3462,29.1711,29.3374,177310.0
2020-03-10 13:20:00,33.51,33.56,33.45,33.48,178090.0,29.3374,29.3812,29.2849,29.3112,178090.0
2020-03-10 13:25:00,33.48,33.49,33.39,33.43,172092.0,29.3112,29.3199,29.2324,29.2674,172092.0
2020-03-10 13:30:00,33.44,33.66,33.37,33.65,225521.0,29.2762,29.4688,29.2149,29.46,225521.0
2020-03-10 13:35:00,33.65,33.69,33.5,33.56,233068.0,29.46,29.495,29.3287,29.3812,233068.0
2020-03-10 13:40:00,33.56,33.67,33.5,33.59,225790.0,29.3812,29.4775,29.3287,29.4075,225790.0
2020-03-10 13:45:00,33.59,33.62,33.49,33.51,233803.0,29.4075,29.4337,29.3199,29.3374,233803.0
2020-03-10 13:50:00,33.51,33.56,33.35,33.39,244045.0,29.3374,29.3812,29.1974,29.2324,244045.0
2020-03-10 13:55:00,33.38,33.5,33.31,33.4,239977.0,29.2236,29.3287,29.1623,29.2411,239977.0
2020-03-10 14:00:00,33.4,33.41,33.25,33.25,208492.0,29.2411,29.2499,29.1098,29.1098,208492.0
2020-03-10 14:05:00,33.27,33.54,33.19,33.54,273165.0,29.1273,29.3637,29.0573,29.3637,273165.0
2020-03-10 14:10:00,33.55,33.7,33.44,33.7,307425.0,29.3725,29.5038,29.2762,29.5038,307425.0
2020-03-10 14:15:00,33.71,33.92,33.7,33.91,257694.0,29.5125,29.6964,29.5038,29.6876,257694.0
2020-03-10 14:20:00,33.91,33.99,33.84,33.85,288182.0,29.6876,29.7577,29.6263,29.6351,288182.0
2020-03-10 14:25:00,33.85,34.1,33.83,34.04,304790.0,29.6351,29.854,29.6176,29.8014,304790.0
2020-03-10 14:30:00,34.04,34.15,34.0,34.14,322603.0,29.8014,29.8977,29.7664,29.889,322603.0
2020-03-10 14:35:00,34.14,34.27,34.14,34.24,259823.0,29.889,30.0028,29.889,29.9765,259823.0
2020-03-10 14:40:00,34.24,34.55,34.23,34.55,289246.0,29.9765,30.2479,29.9678,30.2479,289246.0
2020-03-10 14:45:00,34.55,34.85,34.5,34.84,333493.0,30.2479,30.5106,30.2042,30.5018,333493.0
2020-03-10 14:50:00,34.84,34.84,34.51,34.65,364240.0,30.5018,30.5018,30.2129,30.3355,364240.0
2020-03-10 14:55:00,34.65,34.66,34.42,34.53,350027.0,30.3355,30.3442,30.1341,30.2304,350027.0
2020-03-10 15:00:00,34.55,34.73,34.51,34.71,401112.0,30.2479,30.4055,30.2129,30.388,401112.0
2020-03-10 15:05:00,34.72,34.8,34.56,34.57,389787.0,30.3968,30.4668,30.2567,30.2655,389787.0
2020-03-10 15:10:00,34.56,34.72,34.54,34.64,791223.0,30.2567,30.3968,30.2392,30.3267,791223.0
2020-03-10 15:15:00,34.63,34.94,34.55,34.88,474514.0,30.318,30.5894,30.2479,30.5369,474514.0
2020-03-10 15:20:00,34.87,35.04,34.82,35.0,543216.0,30.5281,30.6769,30.4843,30.6419,543216.0
2020-03-10 15:25:00,35.0,35.02,34.8,34.94,499809.0,30.6419,30.6594,30.4668,30.5894,499809.0
2020-03-10 15:30:00,34.93,34.94,34.59,34.64,595916.0,30.5806,30.5894,30.283,30.3267,595916.0
2020-03-10 15:35:00,34.64,34.84,34.6,34.83,512757.0,30.3267,30.5018,30.2917,30.4931,512757.0
2020-03-10 15:40:00,34.84,34.9,34.71,34.71,418570.0,30.5018,30.5544,30.388,30.388,418570.0
2020-03-10 15:45:00,34.71,34.9,34.71,34.88,536396.0,30.388,30.5544,30.388,30.5369,536396.0
2020-03-10 15:50:00,34.88,35.03,34.87,34.98,758590.0,30.5369,30.6682,30.5281,30.6244,758590.0
2020-03-10 15:55:00,34.98,35.08,34.96,35.08,1398496.0,30.6244,30.7119,30.6069,30.7119,1398496.0
2020-03-11 09:30:00,34.05,34.12,33.62,34.11,1076077.0,29.8102,29.8715,29.4337,29.8627,1076077.0
2020-03-11 09:35:00,34.09,34.27,33.74,33.91,623878.0,29.8452,30.0028,29.5388,29.6876,623878.0
2020-03-11 09:40:00,33.9,34.22,33.75,33.84,634007.0,29.6789,29.959,29.5476,29.6263,634007.0
2020-03-11 09:45:00,33.83,33.96,33.65,33.86,353014.0,29.6176,29.7314,29.46,29.6439,353014.0
2020-03-11 09:50:00,33.85,33.91,33.69,33.75,345668.0,29.6351,29.6876,29.495,29.5476,345668.0
2020-03-11 09:55:00,33.73,33.81,33.51,33.56,462073.0,29.53,29.6001,29.3374,29.3812,462073.0
2020-03-11 10:00:00,33.55,33.59,33.28,33.4,441483.0,29.3725,29.4075,29.1361,29.2411,441483.0
2020-03-11 10:05:00,33.39,33.55,33.27,33.54,382866.0,29.2324,29.3725,29.1273,29.3637,382866.0
2020-03-11 10:10:00,33.55,33.65,33.37,33.52,498292.0,29.3725,29.46,29.2149,29.3462,498292.0
2020-03-11 10:15:00,33.52,33.56,33.4,33.46,481478.0,29.3462,29.3812,29.2411,29.2937,481478.0
2020-03-11 10:20:00,33.47,33.5,33.21,33.25,313414.0,29.3024,29.3287,29.0748,29.1098,313414.0
2020-03-11 10:25:00,33.25,33.4,33.08,33.2,413461.0,29.1098,29.2411,28.961,29.066,413461.0
2020-03-11 10:30:00,33.2,33.4,33.1,33.37,259959.0,29.066,29.2411,28.9785,29.2149,259959.0
2020-03-11 10:35:00,33.37,33.38,33.18,33.33,325956.0,29.2149,29.2236,29.0485,29.1799,325956.0
2020-03-11 10:40:00,33.32,33.4,33.18,33.19,521599.0,29.1711,29.2411,29.0485,29.0573,521599.0
2020-03-11 10:45:00,33.19,33.45,33.05,33.06,689072.0,29.0573,29.2849,28.9347,28.9435,689072.0
2020-03-11 10:50:00,33.06,33.26,33.01,33.02,312624.0,28.9435,29.1186,28.8997,28.9085,312624.0
2020-03-11 10:55:00,33.01,33.33,32.98,33.27,523962.0,28.8997,29.1799,28.8734,29.1273,523962.0
2020-03-11 11:00:00,33.28,33.32,33.09,33.12,277109.0,29.1361,29.1711,28.9697,28.996,277109.0
2020-03-11 11:05:00,33.12,33.22,33.04,33.22,301604.0,28.996,29.0836,28.926,29.0836,301604.0
2020-03-11 11:10:00,33.23,33.28,33.1,33.15,212943.0,29.0923,29.1361,28.9785,29.0223,212943.0
2020-03-11 11:15:00,33.14,33.15,32.98,32.99,661268.0,29.0135,29.0223,28.8734,28.8822,661268.0
2020-03-11 11:20:00,33.01,33.07,32.81,32.82,413173.0,28.8997,28.9522,28.7246,28.7334,413173.0
2020-03-11 11:25:00,32.82,32.97,32.76,32.91,438326.0,28.7334,28.8647,28.6808,28.8122,438326.0
2020-03-11 11:30:00,32.92,32.96,32.75,32.93,721211.0,28.8209,28.8559,28.6721,28.8297,721211.0
2020-03-11 11:35:00,32.93,33.1,32.82,33.07,473617.0,28.8297,28.9785,28.7334,28.9522,473617.0
2020-03-11 11:40:00,33.07,33.09,32.92,33.02,536146.0,28.9522,28.9697,28.8209,28.9085,536146.0
2020-03-11 11:45:00,33.01,33.13,32.94,33.12,312832.0,28.8997,29.0048,28.8384,28.996,312832.0
2020-03-11 11:50:00,33.12,33.21,33.02,33.08,345153.0,28.996,29.0748,28.9085,28.961,345153.0
2020-03-11 11:55:00,33.08,33.13,32.97,33.07,313574.0,28.961,29.0048,28.8647,28.9522,313574.0
2020-03-11 12:00:00,33.07,33.33,32.99,33.3,418073.0,28.9522,29.1799,28.8822,29.1536,418073.0
2020-03-11 12:05:00,33.29,33.34,33.23,33.28,535151.0,29.1448,29.1886,29.0923,29.1361,535151.0
2020-03-11 12:10:00,33.29,33.53,33.28,33.48,477454.0,29.1448,29.3549,29.1361,29.3112,477454.0
2020-03-11 12:15:00,33.47,33.71,33.47,33.67,443815.0,29.3024,29.5125,29.3024,29.4775,443815.0
2020-03-11 12:20:00,33.66,33.77,33.5,33.55,604872.0,29.4688,29.5651,29.3287,29.3725,604872.0
2020-03-11 12:25:00,33.55,33.56,33.28,33.28,537609.0,29.3725,29.3812,29.1361,29.1361,537609.0
2020-03-11 12:30:00,33.28,33.29,33.05,33.11,516529.0,29.1361,29.1448,28.9347,28.9872,516529.0
2020-03-11 12:35:00,33.11,33.13,32.93,32.95,497301.0,28.9872,29.0048,28.8297,28.8472,497301.0
2020-03-11 12:40:00,32.94,32.98,32.83,32.91,439825.0,28.8384,28.8734,28.7421,28.8122,439825.0
2020-03-11 12:45:00,32.91,33.1,32.86,33.01,325318.0,28.8122,28.9785,28.7684,28.8997,325318.0
2020-03-11 12:50:00,33.01,33.12,32.91,33.05,324855.0,28.8997,28.996,28.8122,28.9347,324855.0
2020-03-11 12:55:00,33.05,33.2,32.99,33.14,333907.0,28.9347,29.066,28.8822,29.0135,333907.0
2020-03-11 13:00:00,33.15,33.16,32.83,32.86,333976.0,29.0223,29.031,28.7421,28.7684,333976.0
2020-03-11 13:05:00,32.85,32.99,32.8,32.91,298827.0,28.7596,28.8822,28.7158,28.8122,298827.0
2020-03-11 13:10:00,32.92,32.98,32.82,32.88,264595.0,28.8209,28.8734,28.7334,28.7859,264595.0
2020-03-11 13:15:00,32.87,32.99,32.83,32.89,209653.0,28.7771,28.8822,28.7421,28.7946,209653.0
2020-03-11 13:20:00,32.89,33.03,32.88,32.9,249694.0,28.7946,28.9172,28.7859,28.8034,249694.0
2020-03-11 13:25:00,32.9,33.15,32.88,32.99,329369.0,28.8034,29.0223,28.7859,28.8822,329369.0
2020-03-11 13:30:00,33.0,33.1,32.95,33.02,293903.0,28.8909,28.9785,28.8472,28.9085,293903.0
2020-03-11 13:35:00,33.02,33.04,32.93,32.94,271885.0,28.9085,28.926,28.8297,28.8384,271885.0
2020-03-11 13:40:00,32.94,32.97,32.73,32.73,342556.0,28.8384,28.8647,28.6546,28.6546,342556.0
2020-03-11 13:45:00,32.72,32.78,32.67,32.72,355977.0,28.6458,28.6983,28.602,28.6458,355977.0
2020-03-11 13:50:00,32.71,32.74,32.65,32.71,235494.0,28.6371,28.6633,28.5845,28.6371,235494.0
2020-03-11 13:55:00,32.7,32.85,32.7,32.77,196452.0,28.6283,28.7596,28.6283,28.6896,196452.0
2020-03-11 14:00:00,32.77,32.83,32.61,32.63,299815.0,28.6896,28.7421,28.5495,28.567,299815.0
2020-03-11 14:05:00,32.63,32.79,32.51,32.56,298364.0,28.567,28.7071,28.462,28.5057,298364.0
2020-03-11 14:10:00,32.55,32.64,32.52,32.54,242592.0,28.497,28.5758,28.4707,28.4882,242592.0
2020-03-11 14:15:00,32.54,32.62,32.5,32.51,231829.0,28.4882,28.5583,28.4532,28.462,231829.0
2020-03-11 14:20:00,32.52,32.56,32.36,32.41,495610.0,28.4707,28.5057,28.3306,28.3744,495610.0
2020-03-11 14:25:00,32.41,32.55,32.38,32.49,316571.0,28.3744,28.497,28.3481,28.4444,316571.0
2020-03-11 14:30:00,32.5,32.65,32.45,32.49,454374.0,28.4532,28.5845,28.4094,28.4444,454374.0
2020-03-11 14:35:00,32.49,32.58,32.41,32.52,351549.0,28.4444,28.5232,28.3744,28.4707,351549.0
2020-03-11 14:40:00,32.52,32.75,32.49,32.55,476740.0,28.4707,28.6721,28.4444,28.497,476740.0
2020-03-11 14:45:00,32.55,32.79,32.54,32.67,761186.0,28.497,28.7071,28.4882,28.602,761186.0
2020-03-11 14:50:00,32.67,32.76,32.61,32.7,421444.0,28.602,28.6808,28.5495,28.6283,421444.0
2020-03-11 14:55:00,32.7,32.78,32.64,32.66,403102.0,28.6283,28.6983,28.5758,28.5933,403102.0
2020-03-11 15:00:00,32.68,32.75,32.46,32.47,436421.0,28.6108,28.6721,28.4182,28.4269,436421.0
2020-03-11 15:05:00,32.46,32.47,32.19,32.24,621424.0,28.4182,28.4269,28.1818,28.2256,621424.0
2020-03-11 15:10:00,32.24,32.37,32.02,32.04,532599.0,28.2256,28.3394,28.033,28.0505,532599.0
2020-03-11 15:15:00,32.04,32.29,32.03,32.17,614901.0,28.0505,28.2694,28.0417,28.1643,614901.0
2020-03-11 15:20:00,32.18,32.21,32.01,32.04,747062.0,28.173,28.1993,28.0242,28.0505,747062.0
2020-03-11 15:25:00,32.05,32.3,32.04,32.23,550708.0,28.0592,28.2781,28.0505,28.2168,550708.0
2020-03-11 15:30:00,32.24,32.63,32.16,32.56,714514.0,28.2256,28.567,28.1555,28.5057,714514.0
2020-03-11 15:35:00,32.56,32.73,32.48,32.61,713240.0,28.5057,28.6546,28.4357,28.5495,713240.0
2020-03-11 15:40:00,32.62,32.75,32.4,32.46,637529.0,28.5583,28.6721,28.3657,28.4182,637529.0
2020-03-11 15:45:00,32.46,32.51,32.24,32.36,910381.0,28.4182,28.462,28.2256,28.3306,910381.0
2020-03-11 15:50:00,32.36,32.46,32.11,32.35,1221596.0,28.3306,28.4182,28.1118,28.3219,1221596.0
2020-03-11 15:55:00,32.35,32.46,32.22,32.31,1777176.0,28.3219,28.4182,28.2081,28.2869,1777176.0
2020-03-12 09:30:00,29.81,29.96,29.5,29.72,1971071.0,26.0982,26.2295,25.8268,26.0194,1971071.0
2020-03-12 09:35:00,29.7,29.72,29.6,29.64,142852.0,26.0018,26.0194,25.9143,25.9493,142852.0
2020-03-12 09:40:00,29.64,29.64,29.64,29.64,0.0,25.9493,25.9493,25.9493,25.9493,0.0
2020-03-12 09:45:00,29.64,29.64,29.64,29.64,0.0,25.9493,25.9493,25.9493,25.9493,0.0
2020-03-12 09:50:00,29.52,29.6,28.66,29.08,1232542.0,25.8443,25.9143,25.0913,25.459,1232542.0
2020-03-12 09:55:00,29.08,29.61,29.0,29.59,1097773.0,25.459,25.9231,25.389,25.9055,1097773.0
2020-03-12 10:00:00,29.6,29.74,29.04,29.07,844905.0,25.9143,26.0369,25.424,25.4503,844905.0
2020-03-12 10:05:00,29.06,29.16,27.8,28.41,2169165.0,25.4415,25.5291,24.3384,24.8725,2169165.0
2020-03-12 10:10:00,28.42,28.91,28.35,28.89,747472.0,24.8812,25.3102,24.8199,25.2927,747472.0
2020-03-12 10:15:00,28.9,29.11,28.75,28.94,1206893.0,25.3015,25.4853,25.1701,25.3365,1206893.0
2020-03-12 10:20:00,28.95,28.95,28.65,28.84,642802.0,25.3452,25.3452,25.0826,25.2489,642802.0
2020-03-12 10:25:00,28.84,28.94,28.7,28.77,580486.0,25.2489,25.3365,25.1264,25.1877,580486.0
2020-03-12 10:30:00,28.77,29.0,28.71,28.99,519827.0,25.1877,25.389,25.1351,25.3803,519827.0
2020-03-12 10:35:00,28.99,29.14,28.88,28.96,526972.0,25.3803,25.5116,25.284,25.354,526972.0
2020-03-12 10:40:00,28.96,29.14,28.88,29.03,708094.0,25.354,25.5116,25.284,25.4153,708094.0
2020-03-12 10:45:00,29.03,29.26,29.02,29.17,766827.0,25.4153,25.6166,25.4065,25.5378,766827.0
2020-03-12 10:50:00,29.17,29.23,29.05,29.1,1003170.0,25.5378,25.5904,25.4328,25.4766,1003170.0
2020-03-12 10:55:00,29.1,29.17,29.0,29.02,523651.0,25.4766,25.5378,25.389,25.4065,523651.0
2020-03-12 11:00:00,29.02,29.09,28.67,28.88,605166.0,25.4065,25.4678,25.1001,25.284,605166.0
2020-03-12 11:05:00,28.88,29.01,28.59,28.63,539636.0,25.284,25.3978,25.0301,25.0651,539636.0
2020-03-12 11:10:00,28.63,28.69,28.52,28.57,414670.0,25.0651,25.1176,24.9688,25.0126,414670.0
2020-03-12 11:15:00,28.57,28.71,28.55,28.6,541047.0,25.0126,25.1351,24.995,25.0388,541047.0
2020-03-12 11:20:00,28.59,28.77,28.52,28.73,489706.0,25.0301,25.1877,24.9688,25.1526,489706.0
2020-03-12 11:25:00,28.72,28.81,28.62,28.79,396734.0,25.1439,25.2227,25.0563,25.2052,396734.0
2020-03-12 11:30:00,28.8,28.87,28.51,28.55,579456.0,25.2139,25.2752,24.96,24.995,579456.0
2020-03-12 11:35:00,28.56,28.69,28.5,28.58,533474.0,25.0038,25.1176,24.9513,25.0213,533474.0
2020-03-12 11:40:00,28.57,28.6,28.51,28.6,329603.0,25.0126,25.0388,24.96,25.0388,329603.0
2020-03-12 11:45:00,28.59,28.6,28.41,28.43,490147.0,25.0301,25.0388,24.8725,24.89,490147.0
2020-03-12 11:50:00,28.43,28.48,28.3,28.41,708213.0,24.89,24.9338,24.7762,24.8725,708213.0
2020-03-12 11:55:00,28.42,28.59,28.4,28.58,592727.0,24.8812,25.0301,24.8637,25.0213,592727.0
2020-03-12 12:00:00,28.58,28.87,28.57,28.67,828560.0,25.0213,25.2752,25.0126,25.1001,828560.0
2020-03-12 12:05:00,28.66,28.74,28.62,28.67,391831.0,25.0913,25.1614,25.0563,25.1001,391831.0
2020-03-12 12:10:00,28.67,28.72,28.58,28.59,407467.0,25.1001,25.1439,25.0213,25.0301,407467.0
2020-03-12 12:15:00,28.59,28.66,28.47,28.51,508126.0,25.0301,25.0913,24.925,24.96,508126.0
2020-03-12 12:20:00,28.51,28.82,28.43,28.79,667379.0,24.96,25.2314,24.89,25.2052,667379.0
2020-03-12 12:25:00,28.79,28.79,28.67,28.7,352647.0,25.2052,25.2052,25.1001,25.1264,352647.0
2020-03-12 12:30:00,28.7,28.71,28.47,28.49,480637.0,25.1264,25.1351,24.925,24.9425,480637.0
2020-03-12 12:35:00,28.5,28.54,28.47,28.5,324558.0,24.9513,24.9863,24.925,24.9513,324558.0
2020-03-12 12:40:00,28.51,28.51,28.3,28.36,391890.0,24.96,24.96,24.7762,24.8287,391890.0
2020-03-12 12:45:00,28.35,28.43,28.25,28.26,415054.0,24.8199,24.89,24.7324,24.7412,415054.0
2020-03-12 12:50:00,28.25,29.17,28.24,28.71,943020.0,24.7324,25.5378,24.7236,25.1351,943020.0
2020-03-12 12:55:00,28.71,30.12,28.65,29.64,1205488.0,25.1351,26.3696,25.0826,25.9493,1205488.0
2020-03-12 13:00:00,29.63,30.2,29.45,30.02,1451325.0,25.9406,26.4396,25.783,26.282,1451325.0
2020-03-12 13:05:00,30.02,30.86,29.43,30.03,1176235.0,26.282,27.0174,25.7655,26.2908,1176235.0
2020-03-12 13:10:00,30.01,30.04,28.63,28.99,1040734.0,26.2732,26.2995,25.0651,25.3803,1040734.0
2020-03-12 13:15:00,29.01,29.23,28.89,29.22,591180.0,25.3978,25.5904,25.2927,25.5816,591180.0
2020-03-12 13:20:00,29.23,29.41,28.94,29.31,505613.0,25.5904,25.748,25.3365,25.6604,505613.0
2020-03-12 13:25:00,29.3,29.31,28.97,29.2,504731.0,25.6517,25.6604,25.3627,25.5641,504731.0
2020-03-12 13:30:00,29.2,29.44,29.0,29.0,434954.0,25.5641,25.7742,25.389,25.389,434954.0
2020-03-12 13:35:00,29.0,29.01,28.51,28.52,527369.0,25.389,25.3978,24.96,24.9688,527369.0
2020-03-12 13:40:00,28.52,28.66,28.35,28.38,632101.0,24.9688,25.0913,24.8199,24.8462,632101.0
2020-03-12 13:45:00,28.38,28.52,28.31,28.48,587073.0,24.8462,24.9688,24.7849,24.9338,587073.0
2020-03-12 13:50:00,28.45,28.59,28.31,28.41,585056.0,24.9075,25.0301,24.7849,24.8725,585056.0
2020-03-12 13:55:00,28.4,28.52,28.32,28.48,388433.0,24.8637,24.9688,24.7937,24.9338,388433.0
2020-03-12 14:00:00,28.45,28.51,28.2,28.44,548471.0,24.9075,24.96,24.6886,24.8987,548471.0
2020-03-12 14:05:00,28.46,28.46,28.2,28.3,485433.0,24.9163,24.9163,24.6886,24.7762,485433.0
2020-03-12 14:10:00,28.29,28.33,28.1,28.1,924110.0,24.7674,24.8024,24.6011,24.6011,924110.0
2020-03-12 14:15:00,28.1,28.12,28.0,28.01,543717.0,24.6011,24.6186,24.5135,24.5223,543717.0
2020-03-12 14:20:00,28.01,28.08,28.0,28.0,536075.0,24.5223,24.5836,24.5135,24.5135,536075.0
2020-03-12 14:25:00,28.0,28.09,27.95,27.95,780352.0,24.5135,24.5923,24.4698,24.4698,780352.0
2020-03-12 14:30:00,27.95,27.95,27.71,27.74,724419.0,24.4698,24.4698,24.2596,24.2859,724419.0
2020-03-12 14:35:00,27.75,27.75,27.51,27.58,676732.0,24.2947,24.2947,24.0845,24.1458,676732.0
2020-03-12 14:40:00,27.58,27.72,27.5,27.7,1050356.0,24.1458,24.2684,24.0758,24.2509,1050356.0
2020-03-12 14:45:00,27.69,27.87,27.64,27.82,717608.0,24.2421,24.3997,24.1984,24.3559,717608.0
2020-03-12 14:50:00,27.82,27.97,27.6,27.64,672627.0,24.3559,24.4873,24.1633,24.1984,672627.0
2020-03-12 14:55:00,27.63,27.65,27.32,27.45,891282.0,24.1896,24.2071,23.9182,24.032,891282.0
2020-03-12 15:00:00,27.45,27.55,27.42,27.48,747265.0,24.032,24.1196,24.0057,24.0583,747265.0
2020-03-12 15:05:00,27.48,27.86,27.44,27.74,671438.0,24.0583,24.391,24.0233,24.2859,671438.0
2020-03-12 15:10:00,27.74,27.98,27.69,27.86,741672.0,24.2859,24.496,24.2421,24.391,741672.0
2020-03-12 15:15:00,27.86,27.87,27.64,27.72,680718.0,24.391,24.3997,24.1984,24.2684,680718.0
2020-03-12 15:20:00,27.72,27.8,27.63,27.71,969686.0,24.2684,24.3384,24.1896,24.2596,969686.0
2020-03-12 15:25:00,27.71,27.72,27.34,27.38,1244367.0,24.2596,24.2684,23.9357,23.9707,1244367.0
2020-03-12 15:30:00,27.38,27.41,27.21,27.23,1270672.0,23.9707,23.997,23.8219,23.8394,1270672.0
2020-03-12 15:35:00,27.22,27.32,27.21,27.3,864995.0,23.8307,23.9182,23.8219,23.9007,864995.0
2020-03-12 15:40:00,27.3,27.48,27.12,27.17,1166539.0,23.9007,24.0583,23.7431,23.7869,1166539.0
2020-03-12 15:45:00,27.17,27.38,27.16,27.33,1137786.0,23.7869,23.9707,23.7781,23.927,1137786.0
2020-03-12 15:50:00,27.33,27.59,27.32,27.5,1898828.0,23.927,24.1546,23.9182,24.0758,1898828.0
2020-03-12 15:55:00,27.49,27.5,27.16,27.2,2597490.0,24.067,24.0758,23.7781,23.8131,2597490.0
2020-03-13 09:30:00,30.15,30.24,29.16,29.17,2663696.0,26.3958,26.4746,25.5291,25.5378,2663696.0
2020-03-13 09:35:00,29.17,29.25,28.61,28.61,1352447.0,25.5378,25.6079,25.0476,25.0476,1352447.0
2020-03-13 09:40:00,28.62,28.64,28.15,28.55,1421632.0,25.0563,25.0738,24.6449,24.995,1421632.0
2020-03-13 09:45:00,28.55,29.01,28.36,28.42,1132996.0,24.995,25.3978,24.8287,24.8812,1132996.0
2020-03-13 09:50:00,28.42,28.5,27.91,28.02,1380689.0,24.8812,24.9513,24.4347,24.531,1380689.0
2020-03-13 09:55:00,28.02,28.34,28.01,28.18,971090.0,24.531,24.8112,24.5223,24.6711,971090.0
2020-03-13 10:00:00,28.18,28.78,28.16,28.46,1617563.0,24.6711,25.1964,24.6536,24.9163,1617563.0
2020-03-13 10:05:00,28.47,28.67,28.31,28.42,1019798.0,24.925,25.1001,24.7849,24.8812,1019798.0
2020-03-13 10:10:00,28.41,28.63,28.36,28.56,1184399.0,24.8725,25.0651,24.8287,25.0038,1184399.0
2020-03-13 10:15:00,28.56,29.32,28.53,29.13,800389.0,25.0038,25.6692,24.9775,25.5028,800389.0
2020-03-13 10:20:00,29.13,29.17,28.72,28.77,1093978.0,25.5028,25.5378,25.1439,25.1877,1093978.0
2020-03-13 10:25:00,28.77,28.88,28.55,28.79,1179742.0,25.1877,25.284,24.995,25.2052,1179742.0
2020-03-13 10:30:00,28.78,29.0,28.71,28.79,801160.0,25.1964,25.389,25.1351,25.2052,801160.0
2020-03-13 10:35:00,28.79,28.9,28.61,28.64,857979.0,25.2052,25.3015,25.0476,25.0738,857979.0
2020-03-13 10:40:00,28.63,28.69,28.51,28.59,672746.0,25.0651,25.1176,24.96,25.0301,672746.0
2020-03-13 10:45:00,28.59,28.59,28.32,28.34,787340.0,25.0301,25.0301,24.7937,24.8112,787340.0
2020-03-13 10:50:00,28.33,28.52,28.32,28.45,681388.0,24.8024,24.9688,24.7937,24.9075,681388.0
2020-03-13 10:55:00,28.45,28.47,28.28,28.37,875096.0,24.9075,24.925,24.7587,24.8375,875096.0
2020-03-13 11:00:00,28.37,28.74,28.37,28.74,627090.0,24.8375,25.1614,24.8375,25.1614,627090.0
2020-03-13 11:05:00,28.73,28.81,28.63,28.72,586092.0,25.1526,25.2227,25.0651,25.1439,586092.0
2020-03-13 11:10:00,28.72,28.77,28.55,28.69,644135.0,25.1439,25.1877,24.995,25.1176,644135.0
2020-03-13 11:15:00,28.7,28.87,28.63,28.8,675861.0,25.1264,25.2752,25.0651,25.2139,675861.0
2020-03-13 11:20:00,28.8,28.9,28.54,28.55,587268.0,25.2139,25.3015,24.9863,24.995,587268.0
2020-03-13 11:25:00,28.55,28.66,28.35,28.35,442406.0,24.995,25.0913,24.8199,24.8199,442406.0
2020-03-13 11:30:00,28.35,28.45,28.0,28.01,565727.0,24.8199,24.9075,24.5135,24.5223,565727.0
2020-03-13 11:35:00,28.01,28.29,28.0,28.15,948882.0,24.5223,24.7674,24.5135,24.6449,948882.0
2020-03-13 11:40:00,28.15,28.17,28.0,28.01,850406.0,24.6449,24.6624,24.5135,24.5223,850406.0
2020-03-13 11:45:00,28.02,28.1,27.8,27.81,644833.0,24.531,24.6011,24.3384,24.3472,644833.0
2020-03-13 11:50:00,27.8,28.05,27.77,28.01,685217.0,24.3384,24.5573,24.3122,24.5223,685217.0
2020-03-13 11:55:00,28.01,28.27,28.0,28.02,648179.0,24.5223,24.7499,24.5135,24.531,648179.0
2020-03-13 12:00:00,28.02,28.11,27.95,28.03,434951.0,24.531,24.6098,24.4698,24.5398,434951.0
2020-03-13 12:05:00,28.03,28.1,28.0,28.07,735074.0,24.5398,24.6011,24.5135,24.5748,735074.0
2020-03-13 12:10:00,28.07,28.25,28.0,28.24,578630.0,24.5748,24.7324,24.5135,24.7236,578630.0
2020-03-13 12:15:00,28.23,28.36,28.07,28.15,480375.0,24.7149,24.8287,24.5748,24.6449,480375.0
2020-03-13 12:20:00,28.16,28.26,28.07,28.15,433180.0,24.6536,24.7412,24.5748,24.6449,433180.0
2020-03-13 12:25:00,28.14,28.19,28.05,28.12,388626.0,24.6361,24.6799,24.5573,24.6186,388626.0
2020-03-13 12:30:00,28.11,28.29,28.09,28.15,563355.0,24.6098,24.7674,24.5923,24.6449,563355.0
2020-03-13 12:35:00,28.14,28.18,28.04,28.11,599447.0,24.6361,24.6711,24.5485,24.6098,599447.0
2020-03-13 12:40:00,28.11,28.47,28.09,28.46,971464.0,24.6098,24.925,24.5923,24.9163,971464.0
2020-03-13 12:45:00,28.46,28.68,28.43,28.63,779185.0,24.9163,25.1089,24.89,25.0651,779185.0
2020-03-13 12:50:00,28.62,29.11,28.62,28.9,1300850.0,25.0563,25.4853,25.0563,25.3015,1300850.0
2020-03-13 12:55:00,28.89,29.03,28.77,28.91,645079.0,25.2927,25.4153,25.1877,25.3102,645079.0
2020-03-13 13:00:00,28.91,29.02,28.75,28.8,935541.0,25.3102,25.4065,25.1701,25.2139,935541.0
2020-03-13 13:05:00,28.79,28.82,28.68,28.75,399628.0,25.2052,25.2314,25.1089,25.1701,399628.0
2020-03-13 13:10:00,28.75,29.08,28.67,28.85,1150312.0,25.1701,25.459,25.1001,25.2577,1150312.0
2020-03-13 13:15:00,28.85,28.92,28.77,28.91,494413.0,25.2577,25.319,25.1877,25.3102,494413.0
2020-03-13 13:20:00,28.91,29.09,28.89,29.03,753185.0,25.3102,25.4678,25.2927,25.4153,753185.0
2020-03-13 13:25:00,29.03,29.24,29.02,29.18,853399.0,25.4153,25.5991,25.4065,25.5466,853399.0
2020-03-13 13:30:00,29.18,29.32,29.16,29.29,1015162.0,25.5466,25.6692,25.5291,25.6429,1015162.0
2020-03-13 13:35:00,29.3,29.31,29.11,29.22,430173.0,25.6517,25.6604,25.4853,25.5816,430173.0
2020-03-13 13:40:00,29.22,29.34,29.13,29.14,517315.0,25.5816,25.6867,25.5028,25.5116,517315.0
2020-03-13 13:45:00,29.15,29.49,29.13,29.49,482623.0,25.5203,25.818,25.5028,25.818,482623.0
2020-03-13 13:50:00,29.49,29.57,29.36,29.4,477788.0,25.818,25.888,25.7042,25.7392,477788.0
2020-03-13 13:55:00,29.4,29.64,29.31,29.64,761041.0,25.7392,25.9493,25.6604,25.9493,761041.0
2020-03-13 14:00:00,29.64,29.67,29.47,29.63,751130.0,25.9493,25.9756,25.8005,25.9406,751130.0
2020-03-13 14:05:00,29.62,29.72,29.32,29.38,721071.0,25.9318,26.0194,25.6692,25.7217,721071.0
2020-03-13 14:10:00,29.38,29.55,29.34,29.47,445387.0,25.7217,25.8705,25.6867,25.8005,445387.0
2020-03-13 14:15:00,29.48,29.6,29.4,29.42,394374.0,25.8092,25.9143,25.7392,25.7567,394374.0
2020-03-13 14:20:00,29.41,29.68,29.37,29.66,423087.0,25.748,25.9843,25.7129,25.9668,423087.0
2020-03-13 14:25:00,29.66,29.66,29.07,29.24,585407.0,25.9668,25.9668,25.4503,25.5991,585407.0
2020-03-13 14:30:00,29.23,29.28,29.05,29.27,518303.0,25.5904,25.6341,25.4328,25.6254,518303.0
2020-03-13 14:35:00,29.27,29.28,28.98,29.03,493286.0,25.6254,25.6341,25.3715,25.4153,493286.0
2020-03-13 14:40:00,29.04,29.52,29.0,29.47,542879.0,25.424,25.8443,25.389,25.8005,542879.0
2020-03-13 14:45:00,29.47,29.49,29.11,29.17,550258.0,25.8005,25.818,25.4853,25.5378,550258.0
2020-03-13 14:50:00,29.17,29.31,29.1,29.21,779539.0,25.5378,25.6604,25.4766,25.5729,779539.0
2020-03-13 14:55:00,29.21,29.29,29.15,29.24,483950.0,25.5729,25.6429,25.5203,25.5991,483950.0
2020-03-13 15:00:00,29.24,29.58,29.24,29.54,620328.0,25.5991,25.8968,25.5991,25.8618,620328.0
2020-03-13 15:05:00,29.54,29.66,29.49,29.5,494706.0,25.8618,25.9668,25.818,25.8268,494706.0
2020-03-13 15:10:00,29.5,29.56,29.3,29.56,742964.0,25.8268,25.8793,25.6517,25.8793,742964.0
2020-03-13 15:15:00,29.56,29.8,29.51,29.64,623221.0,25.8793,26.0894,25.8355,25.9493,623221.0
2020-03-13 15:20:00,29.64,29.95,29.59,29.9,602110.0,25.9493,26.2207,25.9055,26.1769,602110.0
2020-03-13 15:25:00,29.9,29.92,29.7,29.81,668762.0,26.1769,26.1945,26.0018,26.0982,668762.0
2020-03-13 15:30:00,29.82,29.87,29.55,29.56,1128797.0,26.1069,26.1507,25.8705,25.8793,1128797.0
2020-03-13 15:35:00,29.55,30.11,29.46,29.98,1215581.0,25.8705,26.3608,25.7917,26.247,1215581.0
2020-03-13 15:40:00,29.97,30.32,29.89,30.26,1366048.0,26.2382,26.5446,26.1682,26.4921,1366048.0
2020-03-13 15:45:00,30.27,30.77,30.26,30.67,1307246.0,26.5009,26.9386,26.4921,26.8511,1307246.0
2020-03-13 15:50:00,30.68,31.36,30.67,31.33,1909111.0,26.8598,27.4552,26.8511,27.4289,1909111.0
2020-03-13 15:55:00,31.33,31.76,30.75,30.81,4197155.0,27.4289,27.8053,26.9211,26.9736,4197155.0
2020-03-16 09:30:00,26.4,26.4,26.28,26.31,4677.0,23.1128,23.1128,23.0077,23.034,4677.0
2020-03-16 09:35:00,26.31,26.31,26.31,26.31,0.0,23.034,23.034,23.034,23.034,0.0
2020-03-16 09:40:00,26.31,26.31,26.31,26.31,0.0,23.034,23.034,23.034,23.034,0.0
2020-03-16 09:45:00,26.87,27.14,26.5,26.51,3078401.0,23.5242,23.7606,23.2003,23.2091,3078401.0
2020-03-16 09:50:00,26.5,27.07,26.41,27.05,1430985.0,23.2003,23.6993,23.1215,23.6818,1430985.0
2020-03-16 09:55:00,27.05,27.35,26.8,26.84,1004132.0,23.6818,23.9445,23.4629,23.498,1004132.0
2020-03-16 10:00:00,26.83,26.96,26.3,26.3,1159076.0,23.4892,23.603,23.0252,23.0252,1159076.0
2020-03-16 10:05:00,26.32,26.62,26.3,26.62,947190.0,23.0427,23.3054,23.0252,23.3054,947190.0
2020-03-16 10:10:00,26.62,27.0,26.55,26.7,913141.0,23.3054,23.638,23.2441,23.3754,913141.0
2020-03-16 10:15:00,26.7,26.78,26.54,26.66,850678.0,23.3754,23.4454,23.2353,23.3404,850678.0
2020-03-16 10:20:00,26.66,26.96,26.62,26.88,769275.0,23.3404,23.603,23.3054,23.533,769275.0
2020-03-16 10:25:00,26.88,27.36,26.83,27.17,579068.0,23.533,23.9532,23.4892,23.7869,579068.0
2020-03-16 10:30:00,27.17,27.95,27.16,27.94,772954.0,23.7869,24.4698,23.7781,24.461,772954.0
2020-03-16 10:35:00,27.95,28.35,27.62,28.33,694545.0,24.4698,24.8199,24.1808,24.8024,694545.0
2020-03-16 10:40:00,28.32,28.6,28.03,28.46,546731.0,24.7937,25.0388,24.5398,24.9163,546731.0
2020-03-16 10:45:00,28.46,28.53,28.33,28.37,589037.0,24.9163,24.9775,24.8024,24.8375,589037.0
2020-03-16 10:50:00,28.36,28.41,27.9,28.03,463067.0,24.8287,24.8725,24.426,24.5398,463067.0
2020-03-16 10:55:00,28.02,28.3,27.98,28.23,550834.0,24.531,24.7762,24.496,24.7149,550834.0
2020-03-16 11:00:00,28.23,28.44,28.02,28.22,440370.0,24.7149,24.8987,24.531,24.7061,440370.0
2020-03-16 11:05:00,28.21,28.6,28.18,28.5,423227.0,24.6974,25.0388,24.6711,24.9513,423227.0
2020-03-16 11:10:00,28.5,28.77,28.44,28.5,506148.0,24.9513,25.1877,24.8987,24.9513,506148.0
2020-03-16 11:15:00,28.51,29.08,28.5,29.08,466146.0,24.96,25.459,24.9513,25.459,466146.0
2020-03-16 11:20:00,29.08,29.22,29.0,29.19,399637.0,25.459,25.5816,25.389,25.5554,399637.0
2020-03-16 11:25:00,29.18,29.23,28.97,29.08,328091.0,25.5466,25.5904,25.3627,25.459,328091.0
2020-03-16 11:30:00,29.08,29.15,28.69,28.7,457245.0,25.459,25.5203,25.1176,25.1264,457245.0
2020-03-16 11:35:00,28.7,28.96,28.67,28.84,298553.0,25.1264,25.354,25.1001,25.2489,298553.0
2020-03-16 11:40:00,28.83,28.88,28.41,28.48,476625.0,25.2402,25.284,24.8725,24.9338,476625.0
2020-03-16 11:45:00,28.47,28.54,28.29,28.53,352923.0,24.925,24.9863,24.7674,24.9775,352923.0
2020-03-16 11:50:00,28.53,28.62,28.53,28.55,401214.0,24.9775,25.0563,24.9775,24.995,401214.0
2020-03-16 11:55:00,28.56,28.67,28.31,28.64,577752.0,25.0038,25.1001,24.7849,25.0738,577752.0
2020-03-16 12:00:00,28.63,28.66,28.43,28.64,294012.0,25.0651,25.0913,24.89,25.0738,294012.0
2020-03-16 12:05:00,28.64,28.64,28.4,28.4,328660.0,25.0738,25.0738,24.8637,24.8637,328660.0
2020-03-16 12:10:00,28.41,28.43,28.21,28.25,321383.0,24.8725,24.89,24.6974,24.7324,321383.0
2020-03-16 12:15:00,28.25,28.26,28.04,28.07,297613.0,24.7324,24.7412,24.5485,24.5748,297613.0
2020-03-16 12:20:00,28.07,28.12,27.94,28.01,381736.0,24.5748,24.6186,24.461,24.5223,381736.0
2020-03-16 12:25:00,28.01,28.28,27.99,28.26,390085.0,24.5223,24.7587,24.5048,24.7412,390085.0
2020-03-16 12:30:00,28.27,28.3,28.23,28.24,301239.0,24.7499,24.7762,24.7149,24.7236,301239.0
2020-03-16 12:35:00,28.24,28.45,28.22,28.4,312677.0,24.7236,24.9075,24.7061,24.8637,312677.0
2020-03-16 12:40:00,28.39,28.43,28.1,28.11,274477.0,24.855,24.89,24.6011,24.6098,274477.0
2020-03-16 12:45:00,28.11,28.13,27.94,27.95,229138.0,24.6098,24.6273,24.461,24.4698,229138.0
2020-03-16 12:50:00,27.95,28.03,27.83,28.02,328225.0,24.4698,24.5398,24.3647,24.531,328225.0
2020-03-16 12:55:00,28.01,28.07,27.9,28.05,211169.0,24.5223,24.5748,24.426,24.5573,211169.0
2020-03-16 13:00:00,28.05,28.17,28.0,28.16,165358.0,24.5573,24.6624,24.5135,24.6536,165358.0
2020-03-16 13:05:00,28.15,28.16,28.0,28.01,209681.0,24.6449,24.6536,24.5135,24.5223,209681.0
2020-03-16 13:10:00,28.01,28.48,27.99,28.24,316763.0,24.5223,24.9338,24.5048,24.7236,316763.0
2020-03-16 13:15:00,28.24,28.26,28.08,28.2,388058.0,24.7236,24.7412,24.5836,24.6886,388058.0
2020-03-16 13:20:00,28.2,28.37,28.07,28.37,307844.0,24.6886,24.8375,24.5748,24.8375,307844.0
2020-03-16 13:25:00,28.37,28.37,28.14,28.14,503317.0,24.8375,24.8375,24.6361,24.6361,503317.0
2020-03-16 13:30:00,28.14,28.19,27.97,28.04,347696.0,24.6361,24.6799,24.4873,24.5485,347696.0
2020-03-16 13:35:00,28.04,28.19,27.95,28.14,269349.0,24.5485,24.6799,24.4698,24.6361,269349.0
2020-03-16 13:40:00,28.15,28.24,28.05,28.22,257557.0,24.6449,24.7236,24.5573,24.7061,257557.0
2020-03-16 13:45:00,28.21,28.34,28.05,28.09,248941.0,24.6974,24.8112,24.5573,24.5923,248941.0
2020-03-16 13:50:00,28.09,28.18,27.99,28.01,276301.0,24.5923,24.6711,24.5048,24.5223,276301.0
2020-03-16 13:55:00,28.01,28.22,27.99,28.2,328925.0,24.5223,24.7061,24.5048,24.6886,328925.0
2020-03-16 14:00:00,28.2,28.2,27.97,28.12,469045.0,24.6886,24.6886,24.4873,24.6186,469045.0
2020-03-16 14:05:00,28.12,28.17,27.97,28.02,259300.0,24.6186,24.6624,24.4873,24.531,259300.0
2020-03-16 14:10:00,28.03,28.13,28.0,28.13,250781.0,24.5398,24.6273,24.5135,24.6273,250781.0
2020-03-16 14:15:00,28.12,28.21,28.12,28.18,241692.0,24.6186,24.6974,24.6186,24.6711,241692.0
2020-03-16 14:20:00,28.18,28.34,28.17,28.2,261653.0,24.6711,24.8112,24.6624,24.6886,261653.0
2020-03-16 14:25:00,28.2,28.36,28.13,28.34,345553.0,24.6886,24.8287,24.6273,24.8112,345553.0
2020-03-16 14:30:00,28.35,28.88,28.26,28.87,430656.0,24.8199,25.284,24.7412,25.2752,430656.0
2020-03-16 14:35:00,28.87,29.0,28.64,28.8,384621.0,25.2752,25.389,25.0738,25.2139,384621.0
2020-03-16 14:40:00,28.79,28.8,28.65,28.7,274798.0,25.2052,25.2139,25.0826,25.1264,274798.0
2020-03-16 14:45:00,28.71,28.83,28.51,28.54,597227.0,25.1351,25.2402,24.96,24.9863,597227.0
2020-03-16 14:50:00,28.54,28.59,28.41,28.54,445695.0,24.9863,25.0301,24.8725,24.9863,445695.0
2020-03-16 14:55:00,28.53,28.7,28.41,28.59,312124.0,24.9775,25.1264,24.8725,25.0301,312124.0
2020-03-16 15:00:00,28.59,28.78,28.5,28.52,449460.0,25.0301,25.1964,24.9513,24.9688,449460.0
2020-03-16 15:05:00,28.52,28.69,28.46,28.48,413760.0,24.9688,25.1176,24.9163,24.9338,413760.0
2020-03-16 15:10:00,28.47,28.54,28.41,28.42,593830.0,24.925,24.9863,24.8725,24.8812,593830.0
2020-03-16 15:15:00,28.42,28.66,28.41,28.58,514114.0,24.8812,25.0913,24.8725,25.0213,514114.0
2020-03-16 15:20:00,28.59,28.7,28.48,28.64,686002.0,25.0301,25.1264,24.9338,25.0738,686002.0
2020-03-16 15:25:00,28.64,28.73,28.47,28.48,521967.0,25.0738,25.1526,24.925,24.9338,521967.0
2020-03-16 15:30:00,28.48,28.49,27.95,28.03,1174444.0,24.9338,24.9425,24.4698,24.5398,1174444.0
2020-03-16 15:35:00,28.03,28.05,27.9,27.98,673494.0,24.5398,24.5573,24.426,24.496,673494.0
2020-03-16 15:40:00,27.98,28.32,27.96,28.3,1138032.0,24.496,24.7937,24.4785,24.7762,1138032.0
2020-03-16 15:45:00,28.29,28.3,27.8,27.8,1456129.0,24.7674,24.7762,24.3384,24.3384,1456129.0
2020-03-16 15:50:00,27.8,27.84,27.2,27.2,2391649.0,24.3384,24.3735,23.8131,23.8131,2391649.0
2020-03-16 15:55:00,27.2,27.21,26.45,26.46,5132734.0,23.8131,23.8219,23.1565,23.1653,5132734.0
2020-03-17 09:30:00,27.63,28.15,27.36,27.56,1252884.0,24.1896,24.6449,23.9532,24.1283,1252884.0
2020-03-17 09:35:00,27.55,27.55,26.34,26.34,1275179.0,24.1196,24.1196,23.0602,23.0602,1275179.0
2020-03-17 09:40:00,26.35,26.4,26.03,26.06,944811.0,23.069,23.1128,22.7888,22.8151,944811.0
2020-03-17 09:45:00,26.05,26.68,26.0,26.42,1571002.0,22.8063,23.3579,22.7626,23.1303,1571002.0
2020-03-17 09:50:00,26.44,26.47,26.14,26.14,458856.0,23.1478,23.174,22.8851,22.8851,458856.0
2020-03-17 09:55:00,26.14,26.37,25.9,26.1,786785.0,22.8851,23.0865,22.675,22.8501,786785.0
2020-03-17 10:00:00,26.11,26.5,25.89,26.5,707809.0,22.8589,23.2003,22.6663,23.2003,707809.0
2020-03-17 10:05:00,26.52,27.11,26.42,27.11,748860.0,23.2178,23.7343,23.1303,23.7343,748860.0
2020-03-17 10:10:00,27.1,27.43,27.0,27.27,852507.0,23.7256,24.0145,23.638,23.8744,852507.0
2020-03-17 10:15:00,27.27,27.46,27.01,27.12,517486.0,23.8744,24.0408,23.6468,23.7431,517486.0
2020-03-17 10:20:00,27.14,27.39,27.07,27.18,461690.0,23.7606,23.9795,23.6993,23.7956,461690.0
2020-03-17 10:25:00,27.18,27.58,27.15,27.52,443319.0,23.7956,24.1458,23.7694,24.0933,443319.0
2020-03-17 10:30:00,27.52,27.72,27.31,27.31,607113.0,24.0933,24.2684,23.9094,23.9094,607113.0
2020-03-17 10:35:00,27.3,27.43,27.1,27.13,494211.0,23.9007,24.0145,23.7256,23.7519,494211.0
2020-03-17 10:40:00,27.14,27.38,27.07,27.33,373689.0,23.7606,23.9707,23.6993,23.927,373689.0
2020-03-17 10:45:00,27.33,27.57,27.21,27.42,649421.0,23.927,24.1371,23.8219,24.0057,649421.0
2020-03-17 10:50:00,27.43,27.76,27.31,27.71,651598.0,24.0145,24.3034,23.9094,24.2596,651598.0
2020-03-17 10:55:00,27.7,28.22,27.62,28.09,757442.0,24.2509,24.7061,24.1808,24.5923,757442.0
2020-03-17 11:00:00,28.09,28.28,27.91,28.1,487941.0,24.5923,24.7587,24.4347,24.6011,487941.0
2020-03-17 11:05:00,28.1,28.34,28.07,28.19,353070.0,24.6011,24.8112,24.5748,24.6799,353070.0
2020-03-17 11:10:00,28.2,29.86,28.2,29.82,1586908.0,24.6886,26.1419,24.6886,26.1069,1586908.0
2020-03-17 11:15:00,29.83,30.62,28.9,29.57,1975335.0,26.1157,26.8073,25.3015,25.888,1975335.0
2020-03-17 11:20:00,29.57,29.68,28.86,29.01,549210.0,25.888,25.9843,25.2664,25.3978,549210.0
2020-03-17 11:25:00,29.01,29.59,29.0,29.34,553036.0,25.3978,25.9055,25.389,25.6867,553036.0
2020-03-17 11:30:00,29.34,29.54,29.22,29.27,350736.0,25.6867,25.8618,25.5816,25.6254,350736.0
2020-03-17 11:35:00,29.29,29.32,28.82,28.86,386243.0,25.6429,25.6692,25.2314,25.2664,386243.0
2020-03-17 11:40:00,28.85,29.16,28.78,29.09,312938.0,25.2577,25.5291,25.1964,25.4678,312938.0
2020-03-17 11:45:00,29.1,29.3,29.04,29.26,285588.0,25.4766,25.6517,25.424,25.6166,285588.0
2020-03-17 11:50:00,29.26,29.48,29.25,29.48,486735.0,25.6166,25.8092,25.6079,25.8092,486735.0
2020-03-17 11:55:00,29.49,29.53,29.18,29.35,592215.0,25.818,25.853,25.5466,25.6954,592215.0
2020-03-17 12:00:00,29.34,29.52,29.34,29.5,419111.0,25.6867,25.8443,25.6867,25.8268,419111.0
2020-03-17 12:05:00,29.5,30.27,29.5,30.26,613852.0,25.8268,26.5009,25.8268,26.4921,613852.0
2020-03-17 12:10:00,30.24,30.47,29.67,30.19,1003728.0,26.4746,26.676,25.9756,26.4308,1003728.0
2020-03-17 12:15:00,30.19,30.23,29.72,29.92,834551.0,26.4308,26.4659,26.0194,26.1945,834551.0
2020-03-17 12:20:00,29.92,29.95,29.33,29.47,472042.0,26.1945,26.2207,25.6779,25.8005,472042.0
2020-03-17 12:25:00,29.46,29.49,29.03,29.04,464736.0,25.7917,25.818,25.4153,25.424,464736.0
2020-03-17 12:30:00,29.03,29.08,28.82,28.97,356018.0,25.4153,25.459,25.2314,25.3627,356018.0
2020-03-17 12:35:00,28.96,28.97,28.62,28.64,328754.0,25.354,25.3627,25.0563,25.0738,328754.0
2020-03-17 12:40:00,28.64,28.69,28.5,28.55,270142.0,25.0738,25.1176,24.9513,24.995,270142.0
2020-03-17 12:45:00,28.56,28.6,28.45,28.46,416302.0,25.0038,25.0388,24.9075,24.9163,416302.0
2020-03-17 12:50:00,28.46,28.48,28.22,28.24,402800.0,24.9163,24.9338,24.7061,24.7236,402800.0
2020-03-17 12:55:00,28.24,28.39,28.15,28.23,621915.0,24.7236,24.855,24.6449,24.7149,621915.0
2020-03-17 13:00:00,28.25,28.48,28.2,28.34,901743.0,24.7324,24.9338,24.6886,24.8112,901743.0
2020-03-17 13:05:00,28.35,28.67,28.34,28.51,541311.0,24.8199,25.1001,24.8112,24.96,541311.0
2020-03-17 13:10:00,28.52,28.73,28.49,28.59,407186.0,24.9688,25.1526,24.9425,25.0301,407186.0
2020-03-17 13:15:00,28.59,28.8,28.48,28.66,790896.0,25.0301,25.2139,24.9338,25.0913,790896.0
2020-03-17 13:20:00,28.65,29.06,28.61,28.99,437497.0,25.0826,25.4415,25.0476,25.3803,437497.0
2020-03-17 13:25:00,28.99,29.1,28.67,28.83,435922.0,25.3803,25.4766,25.1001,25.2402,435922.0
2020-03-17 13:30:00,28.84,28.92,28.71,28.79,378086.0,25.2489,25.319,25.1351,25.2052,378086.0
2020-03-17 13:35:00,28.8,28.87,28.66,28.79,328562.0,25.2139,25.2752,25.0913,25.2052,328562.0
2020-03-17 13:40:00,28.79,28.84,28.71,28.82,253905.0,25.2052,25.2489,25.1351,25.2314,253905.0
2020-03-17 13:45:00,28.81,28.99,28.81,28.93,275805.0,25.2227,25.3803,25.2227,25.3277,275805.0
2020-03-17 13:50:00,28.93,28.98,28.73,28.82,282120.0,25.3277,25.3715,25.1526,25.2314,282120.0
2020-03-17 13:55:00,28.82,28.93,28.72,28.77,254192.0,25.2314,25.3277,25.1439,25.1877,254192.0
2020-03-17 14:00:00,28.76,28.84,28.51,28.64,383306.0,25.1789,25.2489,24.96,25.0738,383306.0
2020-03-17 14:05:00,28.64,29.13,28.62,29.06,302130.0,25.0738,25.5028,25.0563,25.4415,302130.0
2020-03-17 14:10:00,29.07,29.14,28.97,29.04,276959.0,25.4503,25.5116,25.3627,25.424,276959.0
2020-03-17 14:15:00,29.04,29.24,29.04,29.24,298515.0,25.424,25.5991,25.424,25.5991,298515.0
2020-03-17 14:20:00,29.25,29.29,28.93,28.98,412446.0,25.6079,25.6429,25.3277,25.3715,412446.0
2020-03-17 14:25:00,28.98,29.32,28.93,29.26,259311.0,25.3715,25.6692,25.3277,25.6166,259311.0
2020-03-17 14:30:00,29.26,29.52,29.23,29.48,303181.0,25.6166,25.8443,25.5904,25.8092,303181.0
2020-03-17 14:35:00,29.48,29.79,29.46,29.54,347951.0,25.8092,26.0806,25.7917,25.8618,347951.0
2020-03-17 14:40:00,29.55,29.65,29.39,29.44,253030.0,25.8705,25.9581,25.7304,25.7742,253030.0
2020-03-17 14:45:00,29.44,29.45,28.94,29.04,417798.0,25.7742,25.783,25.3365,25.424,417798.0
2020-03-17 14:50:00,29.04,29.13,28.8,28.88,454280.0,25.424,25.5028,25.2139,25.284,454280.0
2020-03-17 14:55:00,28.89,29.09,28.85,29.04,293476.0,25.2927,25.4678,25.2577,25.424,293476.0
2020-03-17 15:00:00,29.04,29.04,28.64,28.8,602884.0,25.424,25.424,25.0738,25.2139,602884.0
2020-03-17 15:05:00,28.79,29.08,28.63,28.86,486954.0,25.2052,25.459,25.0651,25.2664,486954.0
2020-03-17 15:10:00,28.87,29.01,28.8,28.86,298721.0,25.2752,25.3978,25.2139,25.2664,298721.0
2020-03-17 15:15:00,28.86,28.98,28.81,28.92,445470.0,25.2664,25.3715,25.2227,25.319,445470.0
2020-03-17 15:20:00,28.9,28.91,28.72,28.72,527604.0,25.3015,25.3102,25.1439,25.1439,527604.0
2020-03-17 15:25:00,28.73,28.77,28.59,28.64,723712.0,25.1526,25.1877,25.0301,25.0738,723712.0
2020-03-17 15:30:00,28.63,28.8,28.62,28.79,436459.0,25.0651,25.2139,25.0563,25.2052,436459.0
2020-03-17 15:35:00,28.78,28.86,28.75,28.76,606818.0,25.1964,25.2664,25.1701,25.1789,606818.0
2020-03-17 15:40:00,28.76,29.18,28.75,29.13,638955.0,25.1789,25.5466,25.1701,25.5028,638955.0
2020-03-17 15:45:00,29.13,29.13,29.06,29.09,684339.0,25.5028,25.5028,25.4415,25.4678,684339.0
2020-03-17 15:50:00,29.09,29.27,28.85,28.95,1380899.0,25.4678,25.6254,25.2577,25.3452,1380899.0
2020-03-17 15:55:00,28.95,29.63,28.94,29.63,2562179.0,25.3452,25.9406,25.3365,25.9406,2562179.0
2020-03-18 09:30:00,27.7,28.59,27.45,27.65,1122409.0,24.2509,25.0301,24.032,24.2071,1122409.0
2020-03-18 09:35:00,27.6,27.76,27.0,27.45,548641.0,24.1633,24.3034,23.638,24.032,548641.0
2020-03-18 09:40:00,27.44,28.07,27.3,27.75,514078.0,24.0233,24.5748,23.9007,24.2947,514078.0
2020-03-18 09:45:00,27.78,27.98,27.41,27.68,477019.0,24.3209,24.496,23.997,24.2334,477019.0
2020-03-18 09:50:00,27.7,28.51,27.55,28.45,553019.0,24.2509,24.96,24.1196,24.9075,553019.0
2020-03-18 09:55:00,28.46,28.63,28.03,28.18,473297.0,24.9163,25.0651,24.5398,24.6711,473297.0
2020-03-18 10:00:00,28.16,28.53,28.11,28.36,477516.0,24.6536,24.9775,24.6098,24.8287,477516.0
2020-03-18 10:05:00,28.33,28.56,28.21,28.28,597621.0,24.8024,25.0038,24.6974,24.7587,597621.0
2020-03-18 10:10:00,28.29,28.66,28.28,28.57,403892.0,24.7674,25.0913,24.7587,25.0126,403892.0
2020-03-18 10:15:00,28.57,28.81,28.57,28.77,631897.0,25.0126,25.2227,25.0126,25.1877,631897.0
2020-03-18 10:20:00,28.77,28.89,28.41,28.67,790462.0,25.1877,25.2927,24.8725,25.1001,790462.0
2020-03-18 10:25:00,28.67,28.74,28.3,28.36,698701.0,25.1001,25.1614,24.7762,24.8287,698701.0
2020-03-18 10:30:00,28.35,28.49,28.16,28.29,501502.0,24.8199,24.9425,24.6536,24.7674,501502.0
2020-03-18 10:35:00,28.3,28.35,28.01,28.04,628920.0,24.7762,24.8199,24.5223,24.5485,628920.0
2020-03-18 10:40:00,28.04,28.25,28.03,28.13,477339.0,24.5485,24.7324,24.5398,24.6273,477339.0
2020-03-18 10:45:00,28.15,28.18,27.81,27.9,662763.0,24.6449,24.6711,24.3472,24.426,662763.0
2020-03-18 10:50:00,27.9,27.9,27.58,27.61,782047.0,24.426,24.426,24.1458,24.1721,782047.0
2020-03-18 10:55:00,27.61,27.63,27.25,27.25,913833.0,24.1721,24.1896,23.8569,23.8569,913833.0
2020-03-18 11:00:00,27.26,27.75,27.2,27.35,951660.0,23.8657,24.2947,23.8131,23.9445,951660.0
2020-03-18 11:05:00,27.35,27.52,27.26,27.47,530185.0,23.9445,24.0933,23.8657,24.0495,530185.0
2020-03-18 11:10:00,27.47,27.66,27.43,27.53,417805.0,24.0495,24.2159,24.0145,24.1021,417805.0
2020-03-18 11:15:00,27.53,27.71,27.33,27.7,557023.0,24.1021,24.2596,23.927,24.2509,557023.0
2020-03-18 11:20:00,27.69,28.17,27.69,28.04,643165.0,24.2421,24.6624,24.2421,24.5485,643165.0
2020-03-18 11:25:00,28.04,28.15,27.9,28.09,533522.0,24.5485,24.6449,24.426,24.5923,533522.0
2020-03-18 11:30:00,28.08,28.29,28.05,28.24,485755.0,24.5836,24.7674,24.5573,24.7236,485755.0
2020-03-18 11:35:00,28.24,28.52,28.2,28.43,709361.0,24.7236,24.9688,24.6886,24.89,709361.0
2020-03-18 11:40:00,28.43,28.58,28.37,28.46,671289.0,24.89,25.0213,24.8375,24.9163,671289.0
2020-03-18 11:45:00,28.46,28.82,28.39,28.65,501247.0,24.9163,25.2314,24.855,25.0826,501247.0
2020-03-18 11:50:00,28.65,28.86,28.55,28.68,395506.0,25.0826,25.2664,24.995,25.1089,395506.0
2020-03-18 11:55:00,28.68,28.7,28.27,28.43,332253.0,25.1089,25.1264,24.7499,24.89,332253.0
2020-03-18 12:00:00,28.43,28.43,28.16,28.19,336223.0,24.89,24.89,24.6536,24.6799,336223.0
2020-03-18 12:05:00,28.19,28.41,28.11,28.2,265636.0,24.6799,24.8725,24.6098,24.6886,265636.0
2020-03-18 12:10:00,28.19,28.5,28.09,28.1,245438.0,24.6799,24.9513,24.5923,24.6011,245438.0
2020-03-18 12:15:00,28.09,28.12,27.82,28.06,329295.0,24.5923,24.6186,24.3559,24.5661,329295.0
2020-03-18 12:20:00,28.07,28.17,27.98,28.15,421490.0,24.5748,24.6624,24.496,24.6449,421490.0
2020-03-18 12:25:00,28.13,28.3,28.04,28.11,280096.0,24.6273,24.7762,24.5485,24.6098,280096.0
2020-03-18 12:30:00,28.12,28.19,27.97,28.09,433540.0,24.6186,24.6799,24.4873,24.5923,433540.0
2020-03-18 12:35:00,28.09,28.1,27.68,27.85,316087.0,24.5923,24.6011,24.2334,24.3822,316087.0
2020-03-18 12:40:00,27.84,27.86,27.6,27.83,275491.0,24.3735,24.391,24.1633,24.3647,275491.0
2020-03-18 12:45:00,27.82,27.95,27.74,27.82,376756.0,24.3559,24.4698,24.2859,24.3559,376756.0
2020-03-18 12:50:00,27.83,27.91,27.76,27.88,297947.0,24.3647,24.4347,24.3034,24.4085,297947.0
2020-03-18 12:55:00,27.88,27.93,27.72,27.74,106410.0,24.4085,24.4522,24.2684,24.2859,106410.0
2020-03-18 13:00:00,27.74,27.74,27.74,27.74,0.0,24.2859,24.2859,24.2859,24.2859,0.0
2020-03-18 13:05:00,27.74,27.74,27.74,27.74,0.0,24.2859,24.2859,24.2859,24.2859,0.0
2020-03-18 13:10:00,27.74,27.86,27.49,27.56,537667.0,24.2859,24.391,24.067,24.1283,537667.0
2020-03-18 13:15:00,27.54,27.85,27.48,27.77,332287.0,24.1108,24.3822,24.0583,24.3122,332287.0
2020-03-18 13:20:00,27.76,28.26,27.73,28.15,473632.0,24.3034,24.7412,24.2771,24.6449,473632.0
2020-03-18 13:25:00,28.15,28.46,28.12,28.18,478530.0,24.6449,24.9163,24.6186,24.6711,478530.0
2020-03-18 13:30:00,28.19,28.19,27.67,27.94,640414.0,24.6799,24.6799,24.2246,24.461,640414.0
2020-03-18 13:35:00,27.93,28.32,27.82,28.13,541609.0,24.4522,24.7937,24.3559,24.6273,541609.0
2020-03-18 13:40:00,28.12,28.6,28.1,28.26,524729.0,24.6186,25.0388,24.6011,24.7412,524729.0
2020-03-18 13:45:00,28.27,28.3,28.03,28.24,432342.0,24.7499,24.7762,24.5398,24.7236,432342.0
2020-03-18 13:50:00,28.24,28.33,28.04,28.24,355847.0,24.7236,24.8024,24.5485,24.7236,355847.0
2020-03-18 13:55:00,28.23,28.3,27.78,27.85,348700.0,24.7149,24.7762,24.3209,24.3822,348700.0
2020-03-18 14:00:00,27.86,27.92,27.66,27.73,369314.0,24.391,24.4435,24.2159,24.2771,369314.0
2020-03-18 14:05:00,27.73,27.81,27.57,27.59,272666.0,24.2771,24.3472,24.1371,24.1546,272666.0
2020-03-18 14:10:00,27.58,27.61,27.4,27.44,294048.0,24.1458,24.1721,23.9882,24.0233,294048.0
2020-03-18 14:15:00,27.44,27.53,27.32,27.32,467257.0,24.0233,24.1021,23.9182,23.9182,467257.0
2020-03-18 14:20:00,27.31,27.39,27.16,27.24,446930.0,23.9094,23.9795,23.7781,23.8482,446930.0
2020-03-18 14:25:00,27.24,27.39,27.15,27.33,385487.0,23.8482,23.9795,23.7694,23.927,385487.0
2020-03-18 14:30:00,27.33,27.64,27.25,27.37,453813.0,23.927,24.1984,23.8569,23.962,453813.0
2020-03-18 14:35:00,27.37,27.77,27.37,27.73,458380.0,23.962,24.3122,23.962,24.2771,458380.0
2020-03-18 14:40:00,27.73,27.76,27.24,27.42,538384.0,24.2771,24.3034,23.8482,24.0057,538384.0
2020-03-18 14:45:00,27.42,27.58,27.25,27.29,350519.0,24.0057,24.1458,23.8569,23.8919,350519.0
2020-03-18 14:50:00,27.29,27.41,27.2,27.35,410367.0,23.8919,23.997,23.8131,23.9445,410367.0
2020-03-18 14:55:00,27.35,27.78,27.34,27.49,595960.0,23.9445,24.3209,23.9357,24.067,595960.0
2020-03-18 15:00:00,27.5,27.64,27.13,27.2,536127.0,24.0758,24.1984,23.7519,23.8131,536127.0
2020-03-18 15:05:00,27.2,27.55,27.13,27.49,600188.0,23.8131,24.1196,23.7519,24.067,600188.0
2020-03-18 15:10:00,27.48,28.05,27.46,27.89,642232.0,24.0583,24.5573,24.0408,24.4172,642232.0
2020-03-18 15:15:00,27.89,27.94,27.49,27.62,607150.0,24.4172,24.461,24.067,24.1808,607150.0
2020-03-18 15:20:00,27.63,27.64,27.2,27.21,570578.0,24.1896,24.1984,23.8131,23.8219,570578.0
2020-03-18 15:25:00,27.2,27.59,27.11,27.12,660891.0,23.8131,24.1546,23.7343,23.7431,660891.0
2020-03-18 15:30:00,27.11,27.34,27.1,27.29,657316.0,23.7343,23.9357,23.7256,23.8919,657316.0
2020-03-18 15:35:00,27.3,27.31,27.09,27.14,723434.0,23.9007,23.9094,23.7168,23.7606,723434.0
2020-03-18 15:40:00,27.14,27.51,27.07,27.07,890579.0,23.7606,24.0845,23.6993,23.6993,890579.0
2020-03-18 15:45:00,27.07,27.34,26.9,27.29,1383789.0,23.6993,23.9357,23.5505,23.8919,1383789.0
2020-03-18 15:50:00,27.28,27.8,27.14,27.77,1569008.0,23.8832,24.3384,23.7606,24.3122,1569008.0
2020-03-18 15:55:00,27.77,28.36,27.46,28.14,2587754.0,24.3122,24.8287,24.0408,24.6361,2587754.0
2020-03-19 09:30:00,27.66,27.81,27.4,27.53,929305.0,24.2159,24.3472,23.9882,24.1021,929305.0
2020-03-19 09:35:00,27.55,27.58,27.05,27.06,500859.0,24.1196,24.1458,23.6818,23.6906,500859.0
2020-03-19 09:40:00,27.07,27.07,26.41,26.56,673422.0,23.6993,23.6993,23.1215,23.2528,673422.0
2020-03-19 09:45:00,26.54,26.71,26.28,26.63,538209.0,23.2353,23.3842,23.0077,23.3141,538209.0
2020-03-19 09:50:00,26.62,26.88,26.54,26.75,478279.0,23.3054,23.533,23.2353,23.4192,478279.0
2020-03-19 09:55:00,26.75,26.98,26.71,26.8,516300.0,23.4192,23.6205,23.3842,23.4629,516300.0
2020-03-19 10:00:00,26.81,26.84,26.5,26.66,532991.0,23.4717,23.498,23.2003,23.3404,532991.0
2020-03-19 10:05:00,26.66,27.03,26.65,26.98,559231.0,23.3404,23.6643,23.3316,23.6205,559231.0
2020-03-19 10:10:00,26.99,27.78,26.86,27.73,890327.0,23.6293,24.3209,23.5155,24.2771,890327.0
2020-03-19 10:15:00,27.73,27.89,27.18,27.39,705755.0,24.2771,24.4172,23.7956,23.9795,705755.0
2020-03-19 10:20:00,27.39,27.51,27.19,27.33,563165.0,23.9795,24.0845,23.8044,23.927,563165.0
2020-03-19 10:25:00,27.33,27.58,27.13,27.57,440382.0,23.927,24.1458,23.7519,24.1371,440382.0
2020-03-19 10:30:00,27.58,27.74,27.43,27.63,397956.0,24.1458,24.2859,24.0145,24.1896,397956.0
2020-03-19 10:35:00,27.62,27.62,26.9,26.93,629825.0,24.1808,24.1808,23.5505,23.5768,629825.0
2020-03-19 10:40:00,26.93,27.04,26.75,27.01,301570.0,23.5768,23.6731,23.4192,23.6468,301570.0
2020-03-19 10:45:00,27.0,27.13,26.64,26.69,484528.0,23.638,23.7519,23.3229,23.3666,484528.0
2020-03-19 10:50:00,26.68,26.9,26.64,26.86,263563.0,23.3579,23.5505,23.3229,23.5155,263563.0
2020-03-19 10:55:00,26.87,27.3,26.83,27.07,534309.0,23.5242,23.9007,23.4892,23.6993,534309.0
2020-03-19 11:00:00,27.09,27.36,26.98,27.05,314476.0,23.7168,23.9532,23.6205,23.6818,314476.0
2020-03-19 11:05:00,27.06,27.27,27.02,27.16,334188.0,23.6906,23.8744,23.6556,23.7781,334188.0
2020-03-19 11:10:00,27.17,27.42,27.0,27.36,327011.0,23.7869,24.0057,23.638,23.9532,327011.0
2020-03-19 11:15:00,27.37,27.38,27.08,27.14,295111.0,23.962,23.9707,23.7081,23.7606,295111.0
2020-03-19 11:20:00,27.15,27.59,27.09,27.52,478900.0,23.7694,24.1546,23.7168,24.0933,478900.0
2020-03-19 11:25:00,27.52,27.9,27.49,27.84,529700.0,24.0933,24.426,24.067,24.3735,529700.0
2020-03-19 11:30:00,27.83,27.91,27.6,27.9,431112.0,24.3647,24.4347,24.1633,24.426,431112.0
2020-03-19 11:35:00,27.9,28.61,27.78,27.97,1139517.0,24.426,25.0476,24.3209,24.4873,1139517.0
2020-03-19 11:40:00,27.97,28.99,27.96,28.93,1285818.0,24.4873,25.3803,24.4785,25.3277,1285818.0
2020-03-19 11:45:00,28.94,29.11,28.84,28.92,969438.0,25.3365,25.4853,25.2489,25.319,969438.0
2020-03-19 11:50:00,28.93,28.94,28.35,28.57,544880.0,25.3277,25.3365,24.8199,25.0126,544880.0
2020-03-19 11:55:00,28.57,28.66,28.0,28.14,593236.0,25.0126,25.0913,24.5135,24.6361,593236.0
2020-03-19 12:00:00,28.16,28.18,27.55,27.58,417849.0,24.6536,24.6711,24.1196,24.1458,417849.0
2020-03-19 12:05:00,27.57,27.87,27.57,27.77,525122.0,24.1371,24.3997,24.1371,24.3122,525122.0
2020-03-19 12:10:00,27.77,27.81,27.55,27.69,297365.0,24.3122,24.3472,24.1196,24.2421,297365.0
2020-03-19 12:15:00,27.69,27.8,27.55,27.71,570537.0,24.2421,24.3384,24.1196,24.2596,570537.0
2020-03-19 12:20:00,27.71,27.88,27.43,27.44,398764.0,24.2596,24.4085,24.0145,24.0233,398764.0
2020-03-19 12:25:00,27.44,27.56,27.33,27.5,301498.0,24.0233,24.1283,23.927,24.0758,301498.0
2020-03-19 12:30:00,27.5,27.55,27.28,27.31,276061.0,24.0758,24.1196,23.8832,23.9094,276061.0
2020-03-19 12:35:00,27.31,27.46,27.21,27.36,366190.0,23.9094,24.0408,23.8219,23.9532,366190.0
2020-03-19 12:40:00,27.35,27.74,27.29,27.49,468706.0,23.9445,24.2859,23.8919,24.067,468706.0
2020-03-19 12:45:00,27.49,27.79,27.48,27.59,461373.0,24.067,24.3297,24.0583,24.1546,461373.0
2020-03-19 12:50:00,27.58,27.72,27.52,27.61,525765.0,24.1458,24.2684,24.0933,24.1721,525765.0
2020-03-19 12:55:00,27.61,27.71,27.35,27.39,466260.0,24.1721,24.2596,23.9445,23.9795,466260.0
2020-03-19 13:00:00,27.4,27.48,27.18,27.28,287322.0,23.9882,24.0583,23.7956,23.8832,287322.0
2020-03-19 13:05:00,27.27,27.41,27.22,27.29,253081.0,23.8744,23.997,23.8307,23.8919,253081.0
2020-03-19 13:10:00,27.28,27.42,27.2,27.2,271009.0,23.8832,24.0057,23.8131,23.8131,271009.0
2020-03-19 13:15:00,27.21,27.49,27.15,27.45,283336.0,23.8219,24.067,23.7694,24.032,283336.0
2020-03-19 13:20:00,27.45,27.6,27.37,27.5,302391.0,24.032,24.1633,23.962,24.0758,302391.0
2020-03-19 13:25:00,27.49,27.55,27.36,27.42,461188.0,24.067,24.1196,23.9532,24.0057,461188.0
2020-03-19 13:30:00,27.42,27.45,27.23,27.31,304048.0,24.0057,24.032,23.8394,23.9094,304048.0
2020-03-19 13:35:00,27.31,27.42,27.21,27.34,249803.0,23.9094,24.0057,23.8219,23.9357,249803.0
2020-03-19 13:40:00,27.34,27.35,27.23,27.31,252685.0,23.9357,23.9445,23.8394,23.9094,252685.0
2020-03-19 13:45:00,27.3,27.49,27.26,27.45,272848.0,23.9007,24.067,23.8657,24.032,272848.0
2020-03-19 13:50:00,27.46,27.87,27.44,27.8,697395.0,24.0408,24.3997,24.0233,24.3384,697395.0
2020-03-19 13:55:00,27.8,28.03,27.64,27.71,507132.0,24.3384,24.5398,24.1984,24.2596,507132.0
2020-03-19 14:00:00,27.71,27.77,27.47,27.48,462895.0,24.2596,24.3122,24.0495,24.0583,462895.0
2020-03-19 14:05:00,27.48,27.57,27.41,27.48,367874.0,24.0583,24.1371,23.997,24.0583,367874.0
2020-03-19 14:10:00,27.48,27.63,27.43,27.63,501937.0,24.0583,24.1896,24.0145,24.1896,501937.0
2020-03-19 14:15:00,27.63,27.7,27.48,27.67,411632.0,24.1896,24.2509,24.0583,24.2246,411632.0
2020-03-19 14:20:00,27.67,27.81,27.6,27.78,578338.0,24.2246,24.3472,24.1633,24.3209,578338.0
2020-03-19 14:25:00,27.78,28.21,27.76,28.11,739697.0,24.3209,24.6974,24.3034,24.6098,739697.0
2020-03-19 14:30:00,28.12,28.21,28.09,28.13,467447.0,24.6186,24.6974,24.5923,24.6273,467447.0
2020-03-19 14:35:00,28.13,28.23,28.08,28.15,534614.0,24.6273,24.7149,24.5836,24.6449,534614.0
2020-03-19 14:40:00,28.15,28.41,28.13,28.27,413578.0,24.6449,24.8725,24.6273,24.7499,413578.0
2020-03-19 14:45:00,28.28,28.39,28.18,28.35,542839.0,24.7587,24.855,24.6711,24.8199,542839.0
2020-03-19 14:50:00,28.35,28.36,27.83,27.89,638262.0,24.8199,24.8287,24.3647,24.4172,638262.0
2020-03-19 14:55:00,27.9,28.09,27.86,27.92,303695.0,24.426,24.5923,24.391,24.4435,303695.0
2020-03-19 15:00:00,27.92,27.94,27.52,27.62,448441.0,24.4435,24.461,24.0933,24.1808,448441.0
2020-03-19 15:05:00,27.62,27.8,27.53,27.53,482396.0,24.1808,24.3384,24.1021,24.1021,482396.0
2020-03-19 15:10:00,27.53,27.8,27.47,27.76,689451.0,24.1021,24.3384,24.0495,24.3034,689451.0
2020-03-19 15:15:00,27.77,27.98,27.63,27.82,385967.0,24.3122,24.496,24.1896,24.3559,385967.0
2020-03-19 15:20:00,27.83,27.92,27.72,27.91,408873.0,24.3647,24.4435,24.2684,24.4347,408873.0
2020-03-19 15:25:00,27.92,28.19,27.87,27.93,631689.0,24.4435,24.6799,24.3997,24.4522,631689.0
2020-03-19 15:30:00,27.93,28.06,27.75,27.89,532144.0,24.4522,24.5661,24.2947,24.4172,532144.0
2020-03-19 15:35:00,27.89,27.94,27.67,27.78,447083.0,24.4172,24.461,24.2246,24.3209,447083.0
2020-03-19 15:40:00,27.78,28.66,27.73,28.65,899259.0,24.3209,25.0913,24.2771,25.0826,899259.0
2020-03-19 15:45:00,28.66,28.75,28.36,28.44,1089554.0,25.0913,25.1701,24.8287,24.8987,1089554.0
2020-03-19 15:50:00,28.44,28.44,27.96,28.12,1354624.0,24.8987,24.8987,24.4785,24.6186,1354624.0
2020-03-19 15:55:00,28.13,28.35,27.91,28.29,2104843.0,24.6273,24.8199,24.4347,24.7674,2104843.0
2020-03-20 09:30:00,28.68,28.75,27.82,28.17,3606606.0,25.1089,25.1701,24.3559,24.6624,3606606.0
2020-03-20 09:35:00,28.15,28.27,27.2,27.21,778840.0,24.6449,24.7499,23.8131,23.8219,778840.0
2020-03-20 09:40:00,27.21,27.3,26.81,26.93,942839.0,23.8219,23.9007,23.4717,23.5768,942839.0
2020-03-20 09:45:00,26.92,27.22,26.7,26.82,799276.0,23.568,23.8307,23.3754,23.4805,799276.0
2020-03-20 09:50:00,26.82,27.64,26.77,27.54,744866.0,23.4805,24.1984,23.4367,24.1108,744866.0
2020-03-20 09:55:00,27.51,27.93,27.43,27.68,675855.0,24.0845,24.4522,24.0145,24.2334,675855.0
2020-03-20 10:00:00,27.67,27.92,27.6,27.61,513652.0,24.2246,24.4435,24.1633,24.1721,513652.0
2020-03-20 10:05:00,27.6,27.66,27.28,27.45,413444.0,24.1633,24.2159,23.8832,24.032,413444.0
2020-03-20 10:10:00,27.45,27.61,27.26,27.27,423513.0,24.032,24.1721,23.8657,23.8744,423513.0
2020-03-20 10:15:00,27.27,27.64,27.27,27.49,405960.0,23.8744,24.1984,23.8744,24.067,405960.0
2020-03-20 10:20:00,27.47,27.74,27.37,27.59,564890.0,24.0495,24.2859,23.962,24.1546,564890.0
2020-03-20 10:25:00,27.59,27.73,27.46,27.53,719149.0,24.1546,24.2771,24.0408,24.1021,719149.0
2020-03-20 10:30:00,27.55,27.61,27.35,27.47,1108356.0,24.1196,24.1721,23.9445,24.0495,1108356.0
2020-03-20 10:35:00,27.48,27.6,27.24,27.47,1089729.0,24.0583,24.1633,23.8482,24.0495,1089729.0
2020-03-20 10:40:00,27.46,27.65,27.21,27.26,620197.0,24.0408,24.2071,23.8219,23.8657,620197.0
2020-03-20 10:45:00,27.26,27.32,27.12,27.21,505159.0,23.8657,23.9182,23.7431,23.8219,505159.0
2020-03-20 10:50:00,27.21,27.42,27.19,27.41,597987.0,23.8219,24.0057,23.8044,23.997,597987.0
2020-03-20 10:55:00,27.41,27.5,27.26,27.38,545471.0,23.997,24.0758,23.8657,23.9707,545471.0
2020-03-20 11:00:00,27.38,27.44,27.14,27.2,772871.0,23.9707,24.0233,23.7606,23.8131,772871.0
2020-03-20 11:05:00,27.2,27.73,27.18,27.62,822547.0,23.8131,24.2771,23.7956,24.1808,822547.0
2020-03-20 11:10:00,27.62,27.71,27.44,27.61,506823.0,24.1808,24.2596,24.0233,24.1721,506823.0
2020-03-20 11:15:00,27.61,27.69,27.08,27.08,708054.0,24.1721,24.2421,23.7081,23.7081,708054.0
2020-03-20 11:20:00,27.08,27.12,26.74,26.74,1139971.0,23.7081,23.7431,23.4104,23.4104,1139971.0
2020-03-20 11:25:00,26.74,27.23,26.71,27.01,737472.0,23.4104,23.8394,23.3842,23.6468,737472.0
2020-03-20 11:30:00,27.0,27.13,26.83,27.0,508268.0,23.638,23.7519,23.4892,23.638,508268.0
2020-03-20 11:35:00,27.0,27.12,26.84,26.95,479808.0,23.638,23.7431,23.498,23.5943,479808.0
2020-03-20 11:40:00,26.95,27.1,26.9,26.97,480292.0,23.5943,23.7256,23.5505,23.6118,480292.0
2020-03-20 11:45:00,26.98,27.15,26.92,27.04,351740.0,23.6205,23.7694,23.568,23.6731,351740.0
2020-03-20 11:50:00,27.04,27.11,26.88,26.97,346043.0,23.6731,23.7343,23.533,23.6118,346043.0
2020-03-20 11:55:00,26.97,27.07,26.85,26.86,341166.0,23.6118,23.6993,23.5067,23.5155,341166.0
2020-03-20 12:00:00,26.87,26.97,26.79,26.82,471029.0,23.5242,23.6118,23.4542,23.4805,471029.0
2020-03-20 12:05:00,26.83,26.83,26.62,26.64,698637.0,23.4892,23.4892,23.3054,23.3229,698637.0
2020-03-20 12:10:00,26.63,26.96,26.62,26.85,423594.0,23.3141,23.603,23.3054,23.5067,423594.0
2020-03-20 12:15:00,26.84,26.95,26.76,26.94,333674.0,23.498,23.5943,23.4279,23.5855,333674.0
2020-03-20 12:20:00,26.93,26.99,26.78,26.86,419795.0,23.5768,23.6293,23.4454,23.5155,419795.0
2020-03-20 12:25:00,26.88,26.93,26.72,26.83,454850.0,23.533,23.5768,23.3929,23.4892,454850.0
2020-03-20 12:30:00,26.82,27.0,26.79,26.96,394547.0,23.4805,23.638,23.4542,23.603,394547.0
2020-03-20 12:35:00,26.96,27.05,26.85,26.95,407692.0,23.603,23.6818,23.5067,23.5943,407692.0
2020-03-20 12:40:00,26.94,27.14,26.87,26.97,326093.0,23.5855,23.7606,23.5242,23.6118,326093.0
2020-03-20 12:45:00,26.98,27.23,26.94,27.14,377535.0,23.6205,23.8394,23.5855,23.7606,377535.0
2020-03-20 12:50:00,27.12,27.3,27.12,27.26,289796.0,23.7431,23.9007,23.7431,23.8657,289796.0
2020-03-20 12:55:00,27.27,27.38,27.03,27.03,407721.0,23.8744,23.9707,23.6643,23.6643,407721.0
2020-03-20 13:00:00,27.03,27.38,27.01,27.1,370412.0,23.6643,23.9707,23.6468,23.7256,370412.0
2020-03-20 13:05:00,27.11,27.32,27.08,27.24,272144.0,23.7343,23.9182,23.7081,23.8482,272144.0
2020-03-20 13:10:00,27.24,27.35,27.05,27.08,314135.0,23.8482,23.9445,23.6818,23.7081,314135.0
2020-03-20 13:15:00,27.08,27.2,27.0,27.07,269667.0,23.7081,23.8131,23.638,23.6993,269667.0
2020-03-20 13:20:00,27.08,27.09,26.86,26.88,299485.0,23.7081,23.7168,23.5155,23.533,299485.0
2020-03-20 13:25:00,26.89,27.03,26.81,26.95,308373.0,23.5417,23.6643,23.4717,23.5943,308373.0
2020-03-20 13:30:00,26.96,27.1,26.85,26.93,331621.0,23.603,23.7256,23.5067,23.5768,331621.0
2020-03-20 13:35:00,26.92,26.99,26.78,26.91,363780.0,23.568,23.6293,23.4454,23.5593,363780.0
2020-03-20 13:40:00,26.89,26.95,26.75,26.76,402573.0,23.5417,23.5943,23.4192,23.4279,402573.0
2020-03-20 13:45:00,26.76,26.86,26.74,26.76,353506.0,23.4279,23.5155,23.4104,23.4279,353506.0
2020-03-20 13:50:00,26.75,26.86,26.72,26.78,298149.0,23.4192,23.5155,23.3929,23.4454,298149.0
2020-03-20 13:55:00,26.78,26.99,26.76,26.98,382267.0,23.4454,23.6293,23.4279,23.6205,382267.0
2020-03-20 14:00:00,26.97,27.0,26.84,26.89,377368.0,23.6118,23.638,23.498,23.5417,377368.0
2020-03-20 14:05:00,26.88,27.05,26.86,26.94,312202.0,23.533,23.6818,23.5155,23.5855,312202.0
2020-03-20 14:10:00,26.94,26.99,26.76,26.78,399626.0,23.5855,23.6293,23.4279,23.4454,399626.0
2020-03-20 14:15:00,26.78,26.81,26.65,26.71,442607.0,23.4454,23.4717,23.3316,23.3842,442607.0
2020-03-20 14:20:00,26.72,26.92,26.63,26.66,456736.0,23.3929,23.568,23.3141,23.3404,456736.0
2020-03-20 14:25:00,26.66,26.69,26.47,26.55,912752.0,23.3404,23.3666,23.174,23.2441,912752.0
2020-03-20 14:30:00,26.55,26.68,26.45,26.47,493356.0,23.2441,23.3579,23.1565,23.174,493356.0
2020-03-20 14:35:00,26.47,26.57,26.36,26.45,559585.0,23.174,23.2616,23.0777,23.1565,559585.0
2020-03-20 14:40:00,26.44,26.62,26.39,26.5,350486.0,23.1478,23.3054,23.104,23.2003,350486.0
2020-03-20 14:45:00,26.5,26.66,26.44,26.53,439558.0,23.2003,23.3404,23.1478,23.2266,439558.0
2020-03-20 14:50:00,26.53,26.64,26.38,26.41,626329.0,23.2266,23.3229,23.0952,23.1215,626329.0
2020-03-20 14:55:00,26.41,26.54,26.37,26.49,920523.0,23.1215,23.2353,23.0865,23.1915,920523.0
2020-03-20 15:00:00,26.51,26.57,26.36,26.4,668701.0,23.2091,23.2616,23.0777,23.1128,668701.0
2020-03-20 15:05:00,26.39,26.57,26.37,26.45,584042.0,23.104,23.2616,23.0865,23.1565,584042.0
2020-03-20 15:10:00,26.44,26.57,26.36,26.44,727028.0,23.1478,23.2616,23.0777,23.1478,727028.0
2020-03-20 15:15:00,26.44,26.52,26.24,26.28,608303.0,23.1478,23.2178,22.9727,23.0077,608303.0
2020-03-20 15:20:00,26.27,26.51,26.26,26.49,719605.0,22.9989,23.2091,22.9902,23.1915,719605.0
2020-03-20 15:25:00,26.49,26.88,26.47,26.68,909909.0,23.1915,23.533,23.174,23.3579,909909.0
2020-03-20 15:30:00,26.68,26.87,26.56,26.74,1241024.0,23.3579,23.5242,23.2528,23.4104,1241024.0
2020-03-20 15:35:00,26.74,26.74,26.35,26.39,1612692.0,23.4104,23.4104,23.069,23.104,1612692.0
2020-03-20 15:40:00,26.38,26.58,26.3,26.35,1363024.0,23.0952,23.2703,23.0252,23.069,1363024.0
2020-03-20 15:45:00,26.35,26.41,26.26,26.3,1641466.0,23.069,23.1215,22.9902,23.0252,1641466.0
2020-03-20 15:50:00,26.3,26.35,26.21,26.3,1830806.0,23.0252,23.069,22.9464,23.0252,1830806.0
2020-03-20 15:55:00,26.3,26.72,26.18,26.46,3709570.0,23.0252,23.3929,22.9201,23.1653,3709570.0
2020-03-23 09:30:00,26.26,26.86,26.16,26.34,1274866.0,22.9902,23.5155,22.9026,23.0602,1274866.0
2020-03-23 09:35:00,26.34,26.45,25.66,25.67,1032281.0,23.0602,23.1565,22.4649,22.4737,1032281.0
2020-03-23 09:40:00,25.68,25.92,25.42,25.43,875920.0,22.4824,22.6925,22.2548,22.2635,875920.0
2020-03-23 09:45:00,25.42,25.64,25.11,25.52,909058.0,22.2548,22.4474,21.9834,22.3423,909058.0
2020-03-23 09:50:00,25.52,25.81,25.46,25.69,657701.0,22.3423,22.5962,22.2898,22.4912,657701.0
2020-03-23 09:55:00,25.7,25.86,25.58,25.81,617079.0,22.4999,22.64,22.3949,22.5962,617079.0
2020-03-23 10:00:00,25.8,25.93,25.45,25.72,577917.0,22.5875,22.7013,22.281,22.5174,577917.0
2020-03-23 10:05:00,25.74,25.88,25.64,25.71,422273.0,22.5349,22.6575,22.4474,22.5087,422273.0
2020-03-23 10:10:00,25.71,25.93,25.6,25.8,558501.0,22.5087,22.7013,22.4124,22.5875,558501.0
2020-03-23 10:15:00,25.8,25.86,25.5,25.54,367192.0,22.5875,22.64,22.3248,22.3598,367192.0
2020-03-23 10:20:00,25.54,25.8,25.48,25.77,331703.0,22.3598,22.5875,22.3073,22.5612,331703.0
2020-03-23 10:25:00,25.77,25.87,25.61,25.7,297370.0,22.5612,22.6487,22.4211,22.4999,297370.0
2020-03-23 10:30:00,25.7,25.73,25.49,25.69,395567.0,22.4999,22.5262,22.3161,22.4912,395567.0
2020-03-23 10:35:00,25.69,25.74,25.45,25.56,343947.0,22.4912,22.5349,22.281,22.3773,343947.0
2020-03-23 10:40:00,25.56,25.8,25.47,25.65,501931.0,22.3773,22.5875,22.2986,22.4561,501931.0
2020-03-23 10:45:00,25.66,25.7,25.5,25.61,386488.0,22.4649,22.4999,22.3248,22.4211,386488.0
2020-03-23 10:50:00,25.62,25.77,25.53,25.65,442020.0,22.4299,22.5612,22.3511,22.4561,442020.0
2020-03-23 10:55:00,25.64,25.69,25.55,25.63,339885.0,22.4474,22.4912,22.3686,22.4386,339885.0
2020-03-23 11:00:00,25.62,25.93,25.62,25.91,404447.0,22.4299,22.7013,22.4299,22.6838,404447.0
2020-03-23 11:05:00,25.93,25.93,25.72,25.77,398311.0,22.7013,22.7013,22.5174,22.5612,398311.0
2020-03-23 11:10:00,25.8,25.94,25.67,25.92,411274.0,22.5875,22.71,22.4737,22.6925,411274.0
2020-03-23 11:15:00,25.92,25.98,25.71,25.79,491335.0,22.6925,22.7451,22.5087,22.5787,491335.0
2020-03-23 11:20:00,25.79,25.83,25.62,25.64,465158.0,22.5787,22.6137,22.4299,22.4474,465158.0
2020-03-23 11:25:00,25.64,25.7,25.45,25.52,379968.0,22.4474,22.4999,22.281,22.3423,379968.0
2020-03-23 11:30:00,25.52,25.76,25.52,25.6,354399.0,22.3423,22.5524,22.3423,22.4124,354399.0
2020-03-23 11:35:00,25.6,25.69,25.46,25.46,408321.0,22.4124,22.4912,22.2898,22.2898,408321.0
2020-03-23 11:40:00,25.46,25.5,25.29,25.32,370079.0,22.2898,22.3248,22.141,22.1672,370079.0
2020-03-23 11:45:00,25.31,25.49,25.25,25.49,459992.0,22.1585,22.3161,22.1059,22.3161,459992.0
2020-03-23 11:50:00,25.48,25.53,25.33,25.37,401823.0,22.3073,22.3511,22.176,22.211,401823.0
2020-03-23 11:55:00,25.36,25.49,25.34,25.46,278827.0,22.2023,22.3161,22.1847,22.2898,278827.0
2020-03-23 12:00:00,25.46,25.54,25.37,25.43,525680.0,22.2898,22.3598,22.211,22.2635,525680.0
2020-03-23 12:05:00,25.43,25.53,25.28,25.3,364290.0,22.2635,22.3511,22.1322,22.1497,364290.0
2020-03-23 12:10:00,25.3,25.46,25.24,25.44,502460.0,22.1497,22.2898,22.0972,22.2723,502460.0
2020-03-23 12:15:00,25.45,25.78,25.4,25.7,799018.0,22.281,22.57,22.2373,22.4999,799018.0
2020-03-23 12:20:00,25.71,25.86,25.65,25.76,391555.0,22.5087,22.64,22.4561,22.5524,391555.0
2020-03-23 12:25:00,25.77,25.85,25.61,25.68,291746.0,22.5612,22.6312,22.4211,22.4824,291746.0
2020-03-23 12:30:00,25.68,25.92,25.51,25.92,664380.0,22.4824,22.6925,22.3336,22.6925,664380.0
2020-03-23 12:35:00,25.93,26.23,25.75,26.1,439874.0,22.7013,22.9639,22.5437,22.8501,439874.0
2020-03-23 12:40:00,26.11,26.49,26.07,26.48,422338.0,22.8589,23.1915,22.8238,23.1828,422338.0
2020-03-23 12:45:00,26.47,26.66,26.34,26.59,514879.0,23.174,23.3404,23.0602,23.2791,514879.0
2020-03-23 12:50:00,26.59,26.62,26.37,26.5,293716.0,23.2791,23.3054,23.0865,23.2003,293716.0
2020-03-23 12:55:00,26.51,26.87,26.47,26.69,331354.0,23.2091,23.5242,23.174,23.3666,331354.0
2020-03-23 13:00:00,26.7,26.7,26.3,26.31,346756.0,23.3754,23.3754,23.0252,23.034,346756.0
2020-03-23 13:05:00,26.32,26.41,26.25,26.33,420239.0,23.0427,23.1215,22.9814,23.0515,420239.0
2020-03-23 13:10:00,26.34,26.85,26.33,26.76,278587.0,23.0602,23.5067,23.0515,23.4279,278587.0
2020-03-23 13:15:00,26.77,26.77,26.5,26.61,257896.0,23.4367,23.4367,23.2003,23.2966,257896.0
2020-03-23 13:20:00,26.61,26.72,26.39,26.55,231151.0,23.2966,23.3929,23.104,23.2441,231151.0
2020-03-23 13:25:00,26.54,26.56,26.26,26.27,361840.0,23.2353,23.2528,22.9902,22.9989,361840.0
2020-03-23 13:30:00,26.26,26.52,26.19,26.47,543320.0,22.9902,23.2178,22.9289,23.174,543320.0
2020-03-23 13:35:00,26.48,26.49,26.31,26.34,413985.0,23.1828,23.1915,23.034,23.0602,413985.0
2020-03-23 13:40:00,26.35,26.49,26.18,26.21,328968.0,23.069,23.1915,22.9201,22.9464,328968.0
2020-03-23 13:45:00,26.21,26.66,26.21,26.63,354438.0,22.9464,23.3404,22.9464,23.3141,354438.0
2020-03-23 13:50:00,26.64,26.67,26.24,26.26,254247.0,23.3229,23.3491,22.9727,22.9902,254247.0
2020-03-23 13:55:00,26.25,26.26,25.62,26.01,959365.0,22.9814,22.9902,22.4299,22.7713,959365.0
2020-03-23 14:00:00,26.02,26.04,25.71,25.87,340946.0,22.7801,22.7976,22.5087,22.6487,340946.0
2020-03-23 14:05:00,25.86,26.01,25.63,25.64,401020.0,22.64,22.7713,22.4386,22.4474,401020.0
2020-03-23 14:10:00,25.63,25.75,25.57,25.6,440064.0,22.4386,22.5437,22.3861,22.4124,440064.0
2020-03-23 14:15:00,25.6,25.78,25.56,25.57,428627.0,22.4124,22.57,22.3773,22.3861,428627.0
2020-03-23 14:20:00,25.57,25.74,25.49,25.67,506955.0,22.3861,22.5349,22.3161,22.4737,506955.0
2020-03-23 14:25:00,25.66,26.06,25.59,25.98,319392.0,22.4649,22.8151,22.4036,22.7451,319392.0
2020-03-23 14:30:00,26.01,26.05,25.79,25.87,276597.0,22.7713,22.8063,22.5787,22.6487,276597.0
2020-03-23 14:35:00,25.86,26.05,25.76,26.01,335666.0,22.64,22.8063,22.5524,22.7713,335666.0
2020-03-23 14:40:00,26.02,26.33,26.0,26.26,337290.0,22.7801,23.0515,22.7626,22.9902,337290.0
2020-03-23 14:45:00,26.28,26.51,26.14,26.42,335163.0,23.0077,23.2091,22.8851,23.1303,335163.0
2020-03-23 14:50:00,26.42,26.42,26.1,26.17,312107.0,23.1303,23.1303,22.8501,22.9114,312107.0
2020-03-23 14:55:00,26.18,26.32,26.06,26.1,239813.0,22.9201,23.0427,22.8151,22.8501,239813.0
2020-03-23 15:00:00,26.12,26.26,26.0,26.15,409467.0,22.8676,22.9902,22.7626,22.8939,409467.0
2020-03-23 15:05:00,26.16,26.2,25.88,25.89,311626.0,22.9026,22.9377,22.6575,22.6663,311626.0
2020-03-23 15:10:00,25.87,25.93,25.77,25.87,256485.0,22.6487,22.7013,22.5612,22.6487,256485.0
2020-03-23 15:15:00,25.86,25.91,25.71,25.76,323333.0,22.64,22.6838,22.5087,22.5524,323333.0
2020-03-23 15:20:00,25.76,25.76,25.58,25.62,411452.0,22.5524,22.5524,22.3949,22.4299,411452.0
2020-03-23 15:25:00,25.62,25.71,25.5,25.52,487733.0,22.4299,22.5087,22.3248,22.3423,487733.0
2020-03-23 15:30:00,25.52,25.58,25.48,25.52,604111.0,22.3423,22.3949,22.3073,22.3423,604111.0
2020-03-23 15:35:00,25.52,25.69,25.49,25.53,601458.0,22.3423,22.4912,22.3161,22.3511,601458.0
2020-03-23 15:40:00,25.53,25.61,25.37,25.42,721212.0,22.3511,22.4211,22.211,22.2548,721212.0
2020-03-23 15:45:00,25.41,25.53,25.15,25.16,1049609.0,22.246,22.3511,22.0184,22.0272,1049609.0
2020-03-23 15:50:00,25.15,25.68,25.1,25.67,1446972.0,22.0184,22.4824,21.9746,22.4737,1446972.0
2020-03-23 15:55:00,25.67,25.69,25.16,25.23,2463525.0,22.4737,22.4912,22.0272,22.0884,2463525.0
2020-03-24 09:30:00,26.96,26.96,26.66,26.75,907857.0,23.603,23.603,23.3404,23.4192,907857.0
2020-03-24 09:35:00,26.76,26.9,26.47,26.71,969144.0,23.4279,23.5505,23.174,23.3842,969144.0
2020-03-24 09:40:00,26.7,26.71,26.46,26.53,488337.0,23.3754,23.3842,23.1653,23.2266,488337.0
2020-03-24 09:45:00,26.54,26.75,26.33,26.69,525913.0,23.2353,23.4192,23.0515,23.3666,525913.0
2020-03-24 09:50:00,26.68,26.84,26.63,26.81,506013.0,23.3579,23.498,23.3141,23.4717,506013.0
2020-03-24 09:55:00,26.81,26.84,26.65,26.7,593458.0,23.4717,23.498,23.3316,23.3754,593458.0
2020-03-24 10:00:00,26.71,26.77,26.54,26.6,563912.0,23.3842,23.4367,23.2353,23.2879,563912.0
2020-03-24 10:05:00,26.6,26.7,26.57,26.62,573335.0,23.2879,23.3754,23.2616,23.3054,573335.0
2020-03-24 10:10:00,26.62,26.63,26.39,26.53,755639.0,23.3054,23.3141,23.104,23.2266,755639.0
2020-03-24 10:15:00,26.53,26.6,26.48,26.56,478238.0,23.2266,23.2879,23.1828,23.2528,478238.0
2020-03-24 10:20:00,26.57,26.84,26.51,26.83,636710.0,23.2616,23.498,23.2091,23.4892,636710.0
2020-03-24 10:25:00,26.84,27.15,26.81,27.06,764811.0,23.498,23.7694,23.4717,23.6906,764811.0
2020-03-24 10:30:00,27.05,27.08,26.9,26.98,424807.0,23.6818,23.7081,23.5505,23.6205,424807.0
2020-03-24 10:35:00,26.98,27.19,26.84,27.14,482774.0,23.6205,23.8044,23.498,23.7606,482774.0
2020-03-24 10:40:00,27.14,27.4,27.1,27.38,678026.0,23.7606,23.9882,23.7256,23.9707,678026.0
2020-03-24 10:45:00,27.38,27.44,27.06,27.06,549064.0,23.9707,24.0233,23.6906,23.6906,549064.0
2020-03-24 10:50:00,27.07,27.21,27.02,27.08,468257.0,23.6993,23.8219,23.6556,23.7081,468257.0
2020-03-24 10:55:00,27.08,27.14,26.95,27.02,417098.0,23.7081,23.7606,23.5943,23.6556,417098.0
2020-03-24 11:00:00,27.01,27.11,26.98,26.99,453468.0,23.6468,23.7343,23.6205,23.6293,453468.0
2020-03-24 11:05:00,26.99,27.0,26.77,26.83,420331.0,23.6293,23.638,23.4367,23.4892,420331.0
2020-03-24 11:10:00,26.82,27.04,26.8,26.94,690524.0,23.4805,23.6731,23.4629,23.5855,690524.0
2020-03-24 11:15:00,26.95,27.06,26.85,26.96,512608.0,23.5943,23.6906,23.5067,23.603,512608.0
2020-03-24 11:20:00,26.95,27.06,26.91,26.99,506218.0,23.5943,23.6906,23.5593,23.6293,506218.0
2020-03-24 11:25:00,26.98,27.09,26.96,27.05,457857.0,23.6205,23.7168,23.603,23.6818,457857.0
2020-03-24 11:30:00,27.05,27.18,27.05,27.17,333080.0,23.6818,23.7956,23.6818,23.7869,333080.0
2020-03-24 11:35:00,27.17,27.32,27.12,27.25,602381.0,23.7869,23.9182,23.7431,23.8569,602381.0
2020-03-24 11:40:00,27.24,27.29,27.11,27.12,330247.0,23.8482,23.8919,23.7343,23.7431,330247.0
2020-03-24 11:45:00,27.12,27.21,27.09,27.14,257285.0,23.7431,23.8219,23.7168,23.7606,257285.0
2020-03-24 11:50:00,27.14,27.19,27.08,27.15,419676.0,23.7606,23.8044,23.7081,23.7694,419676.0
2020-03-24 11:55:00,27.15,27.38,27.14,27.37,569029.0,23.7694,23.9707,23.7606,23.962,569029.0
2020-03-24 12:00:00,27.38,27.38,27.22,27.33,493178.0,23.9707,23.9707,23.8307,23.927,493178.0
2020-03-24 12:05:00,27.33,27.34,27.2,27.3,391432.0,23.927,23.9357,23.8131,23.9007,391432.0
2020-03-24 12:10:00,27.31,27.34,27.24,27.29,321384.0,23.9094,23.9357,23.8482,23.8919,321384.0
2020-03-24 12:15:00,27.29,27.44,27.26,27.43,408494.0,23.8919,24.0233,23.8657,24.0145,408494.0
2020-03-24 12:20:00,27.42,27.72,27.41,27.71,545967.0,24.0057,24.2684,23.997,24.2596,545967.0
2020-03-24 12:25:00,27.71,27.96,27.7,27.95,599748.0,24.2596,24.4785,24.2509,24.4698,599748.0
2020-03-24 12:30:00,27.95,27.98,27.77,27.89,340842.0,24.4698,24.496,24.3122,24.4172,340842.0
2020-03-24 12:35:00,27.89,27.99,27.8,27.96,305288.0,24.4172,24.5048,24.3384,24.4785,305288.0
2020-03-24 12:40:00,27.95,27.97,27.82,27.94,299888.0,24.4698,24.4873,24.3559,24.461,299888.0
2020-03-24 12:45:00,27.94,27.94,27.71,27.72,296053.0,24.461,24.461,24.2596,24.2684,296053.0
2020-03-24 12:50:00,27.72,27.74,27.5,27.55,342388.0,24.2684,24.2859,24.0758,24.1196,342388.0
2020-03-24 12:55:00,27.55,27.63,27.44,27.44,342797.0,24.1196,24.1896,24.0233,24.0233,342797.0
2020-03-24 13:00:00,27.45,27.61,27.45,27.53,421086.0,24.032,24.1721,24.032,24.1021,421086.0
2020-03-24 13:05:00,27.52,27.73,27.49,27.63,575667.0,24.0933,24.2771,24.067,24.1896,575667.0
2020-03-24 13:10:00,27.63,27.81,27.55,27.79,346956.0,24.1896,24.3472,24.1196,24.3297,346956.0
2020-03-24 13:15:00,27.78,27.89,27.69,27.79,316333.0,24.3209,24.4172,24.2421,24.3297,316333.0
2020-03-24 13:20:00,27.8,27.94,27.56,27.88,295778.0,24.3384,24.461,24.1283,24.4085,295778.0
2020-03-24 13:25:00,27.87,28.2,27.84,28.03,641162.0,24.3997,24.6886,24.3735,24.5398,641162.0
2020-03-24 13:30:00,28.02,28.17,27.91,28.05,324911.0,24.531,24.6624,24.4347,24.5573,324911.0
2020-03-24 13:35:00,28.05,28.19,28.02,28.16,304756.0,24.5573,24.6799,24.531,24.6536,304756.0
2020-03-24 13:40:00,28.17,28.2,27.94,28.02,289690.0,24.6624,24.6886,24.461,24.531,289690.0
2020-03-24 13:45:00,28.01,28.1,27.79,27.84,265281.0,24.5223,24.6011,24.3297,24.3735,265281.0
2020-03-24 13:50:00,27.84,27.85,27.6,27.7,260573.0,24.3735,24.3822,24.1633,24.2509,260573.0
2020-03-24 13:55:00,27.71,27.73,27.52,27.56,256997.0,24.2596,24.2771,24.0933,24.1283,256997.0
2020-03-24 14:00:00,27.56,27.67,27.51,27.53,198084.0,24.1283,24.2246,24.0845,24.1021,198084.0
2020-03-24 14:05:00,27.52,27.55,27.41,27.45,269688.0,24.0933,24.1196,23.997,24.032,269688.0
2020-03-24 14:10:00,27.44,27.46,27.17,27.23,549353.0,24.0233,24.0408,23.7869,23.8394,549353.0
2020-03-24 14:15:00,27.21,27.43,27.19,27.3,417591.0,23.8219,24.0145,23.8044,23.9007,417591.0
2020-03-24 14:20:00,27.3,27.4,27.26,27.34,267498.0,23.9007,23.9882,23.8657,23.9357,267498.0
2020-03-24 14:25:00,27.34,27.39,27.24,27.28,367585.0,23.9357,23.9795,23.8482,23.8832,367585.0
2020-03-24 14:30:00,27.27,27.29,27.17,27.2,256970.0,23.8744,23.8919,23.7869,23.8131,256970.0
2020-03-24 14:35:00,27.2,27.42,27.19,27.39,296931.0,23.8131,24.0057,23.8044,23.9795,296931.0
2020-03-24 14:40:00,27.38,27.42,27.26,27.34,283858.0,23.9707,24.0057,23.8657,23.9357,283858.0
2020-03-24 14:45:00,27.34,27.38,27.22,27.28,196698.0,23.9357,23.9707,23.8307,23.8832,196698.0
2020-03-24 14:50:00,27.27,27.52,27.24,27.44,368079.0,23.8744,24.0933,23.8482,24.0233,368079.0
2020-03-24 14:55:00,27.44,27.87,27.42,27.86,403022.0,24.0233,24.3997,24.0057,24.391,403022.0
2020-03-24 15:00:00,27.86,27.96,27.78,27.84,487742.0,24.391,24.4785,24.3209,24.3735,487742.0
2020-03-24 15:05:00,27.83,28.1,27.82,28.09,508054.0,24.3647,24.6011,24.3559,24.5923,508054.0
2020-03-24 15:10:00,28.08,28.18,27.98,28.17,533119.0,24.5836,24.6711,24.496,24.6624,533119.0
2020-03-24 15:15:00,28.17,28.2,27.96,28.18,498905.0,24.6624,24.6886,24.4785,24.6711,498905.0
2020-03-24 15:20:00,28.17,28.26,27.96,28.05,554271.0,24.6624,24.7412,24.4785,24.5573,554271.0
2020-03-24 15:25:00,28.04,28.27,28.0,28.24,389717.0,24.5485,24.7499,24.5135,24.7236,389717.0
2020-03-24 15:30:00,28.24,28.72,28.23,28.65,1113352.0,24.7236,25.1439,24.7149,25.0826,1113352.0
2020-03-24 15:35:00,28.64,28.75,28.44,28.6,600075.0,25.0738,25.1701,24.8987,25.0388,600075.0
2020-03-24 15:40:00,28.6,28.8,28.59,28.65,680097.0,25.0388,25.2139,25.0301,25.0826,680097.0
2020-03-24 15:45:00,28.64,28.68,28.29,28.33,953241.0,25.0738,25.1089,24.7674,24.8024,953241.0
2020-03-24 15:50:00,28.33,28.89,28.32,28.8,1485925.0,24.8024,25.2927,24.7937,25.2139,1485925.0
2020-03-24 15:55:00,28.81,29.17,28.78,28.91,3198921.0,25.2227,25.5378,25.1964,25.3102,3198921.0
2020-03-25 09:30:00,29.0,29.23,28.59,29.12,1371254.0,25.389,25.5904,25.0301,25.4941,1371254.0
2020-03-25 09:35:00,29.14,29.35,29.03,29.32,916356.0,25.5116,25.6954,25.4153,25.6692,916356.0
2020-03-25 09:40:00,29.32,29.4,28.97,29.19,1163860.0,25.6692,25.7392,25.3627,25.5554,1163860.0
2020-03-25 09:45:00,29.18,29.21,28.8,28.8,933804.0,25.5466,25.5729,25.2139,25.2139,933804.0
2020-03-25 09:50:00,28.82,28.9,28.06,28.06,876728.0,25.2314,25.3015,24.5661,24.5661,876728.0
2020-03-25 09:55:00,28.06,28.36,27.88,27.88,1279693.0,24.5661,24.8287,24.4085,24.4085,1279693.0
2020-03-25 10:00:00,27.87,28.14,27.85,27.98,827932.0,24.3997,24.6361,24.3822,24.496,827932.0
2020-03-25 10:05:00,27.98,28.07,27.86,27.99,537357.0,24.496,24.5748,24.391,24.5048,537357.0
2020-03-25 10:10:00,27.99,28.06,27.77,27.87,795859.0,24.5048,24.5661,24.3122,24.3997,795859.0
2020-03-25 10:15:00,27.87,28.04,27.84,27.95,393315.0,24.3997,24.5485,24.3735,24.4698,393315.0
2020-03-25 10:20:00,27.95,28.16,27.9,28.05,369659.0,24.4698,24.6536,24.426,24.5573,369659.0
2020-03-25 10:25:00,28.06,28.16,27.92,28.14,280127.0,24.5661,24.6536,24.4435,24.6361,280127.0
2020-03-25 10:30:00,28.14,28.49,28.14,28.34,649108.0,24.6361,24.9425,24.6361,24.8112,649108.0
2020-03-25 10:35:00,28.34,28.52,28.14,28.49,349408.0,24.8112,24.9688,24.6361,24.9425,349408.0
2020-03-25 10:40:00,28.49,28.64,28.35,28.38,455704.0,24.9425,25.0738,24.8199,24.8462,455704.0
2020-03-25 10:45:00,28.38,28.45,28.1,28.35,417740.0,24.8462,24.9075,24.6011,24.8199,417740.0
2020-03-25 10:50:00,28.34,28.6,28.3,28.5,312579.0,24.8112,25.0388,24.7762,24.9513,312579.0
2020-03-25 10:55:00,28.51,28.77,28.42,28.71,347986.0,24.96,25.1877,24.8812,25.1351,347986.0
2020-03-25 11:00:00,28.72,28.77,28.62,28.74,340565.0,25.1439,25.1877,25.0563,25.1614,340565.0
2020-03-25 11:05:00,28.73,28.95,28.72,28.87,323108.0,25.1526,25.3452,25.1439,25.2752,323108.0
2020-03-25 11:10:00,28.87,28.87,28.55,28.55,427841.0,25.2752,25.2752,24.995,24.995,427841.0
2020-03-25 11:15:00,28.55,28.71,28.43,28.6,338892.0,24.995,25.1351,24.89,25.0388,338892.0
2020-03-25 11:20:00,28.59,28.65,28.43,28.49,610577.0,25.0301,25.0826,24.89,24.9425,610577.0
2020-03-25 11:25:00,28.49,28.65,28.41,28.53,517888.0,24.9425,25.0826,24.8725,24.9775,517888.0
2020-03-25 11:30:00,28.53,28.63,28.37,28.59,391822.0,24.9775,25.0651,24.8375,25.0301,391822.0
2020-03-25 11:35:00,28.58,28.59,28.44,28.49,374819.0,25.0213,25.0301,24.8987,24.9425,374819.0
2020-03-25 11:40:00,28.49,28.56,28.31,28.36,324949.0,24.9425,25.0038,24.7849,24.8287,324949.0
2020-03-25 11:45:00,28.36,28.37,28.08,28.23,678696.0,24.8287,24.8375,24.5836,24.7149,678696.0
2020-03-25 11:50:00,28.24,28.27,28.04,28.07,368695.0,24.7236,24.7499,24.5485,24.5748,368695.0
2020-03-25 11:55:00,28.07,28.18,28.01,28.13,317642.0,24.5748,24.6711,24.5223,24.6273,317642.0
2020-03-25 12:00:00,28.13,28.6,28.11,28.58,468902.0,24.6273,25.0388,24.6098,25.0213,468902.0
2020-03-25 12:05:00,28.58,28.68,28.43,28.44,323144.0,25.0213,25.1089,24.89,24.8987,323144.0
2020-03-25 12:10:00,28.44,28.59,28.33,28.59,415868.0,24.8987,25.0301,24.8024,25.0301,415868.0
2020-03-25 12:15:00,28.58,28.8,28.56,28.65,539817.0,25.0213,25.2139,25.0038,25.0826,539817.0
2020-03-25 12:20:00,28.64,28.78,28.57,28.74,382213.0,25.0738,25.1964,25.0126,25.1614,382213.0
2020-03-25 12:25:00,28.75,28.83,28.67,28.79,431474.0,25.1701,25.2402,25.1001,25.2052,431474.0
2020-03-25 12:30:00,28.78,29.19,28.74,29.19,1066616.0,25.1964,25.5554,25.1614,25.5554,1066616.0
2020-03-25 12:35:00,29.19,29.42,29.16,29.4,782567.0,25.5554,25.7567,25.5291,25.7392,782567.0
2020-03-25 12:40:00,29.4,29.58,29.08,29.43,842539.0,25.7392,25.8968,25.459,25.7655,842539.0
2020-03-25 12:45:00,29.43,29.88,29.41,29.79,919968.0,25.7655,26.1594,25.748,26.0806,919968.0
2020-03-25 12:50:00,29.79,29.86,29.5,29.5,465494.0,26.0806,26.1419,25.8268,25.8268,465494.0
2020-03-25 12:55:00,29.51,29.56,29.21,29.42,521852.0,25.8355,25.8793,25.5729,25.7567,521852.0
2020-03-25 13:00:00,29.44,29.54,29.35,29.48,348551.0,25.7742,25.8618,25.6954,25.8092,348551.0
2020-03-25 13:05:00,29.48,29.74,29.45,29.72,467975.0,25.8092,26.0369,25.783,26.0194,467975.0
2020-03-25 13:10:00,29.72,29.73,29.51,29.58,353525.0,26.0194,26.0281,25.8355,25.8968,353525.0
2020-03-25 13:15:00,29.59,29.73,29.53,29.72,350257.0,25.9055,26.0281,25.853,26.0194,350257.0
2020-03-25 13:20:00,29.72,29.79,29.67,29.73,290768.0,26.0194,26.0806,25.9756,26.0281,290768.0
2020-03-25 13:25:00,29.73,29.78,29.63,29.73,326491.0,26.0281,26.0719,25.9406,26.0281,326491.0
2020-03-25 13:30:00,29.73,29.75,29.54,29.71,383981.0,26.0281,26.0456,25.8618,26.0106,383981.0
2020-03-25 13:35:00,29.71,29.89,29.63,29.87,488537.0,26.0106,26.1682,25.9406,26.1507,488537.0
2020-03-25 13:40:00,29.88,29.98,29.86,29.96,343925.0,26.1594,26.247,26.1419,26.2295,343925.0
2020-03-25 13:45:00,29.97,30.03,29.84,29.93,862296.0,26.2382,26.2908,26.1244,26.2032,862296.0
2020-03-25 13:50:00,29.92,30.02,29.69,29.7,455933.0,26.1945,26.282,25.9931,26.0018,455933.0
2020-03-25 13:55:00,29.7,29.76,29.52,29.57,491572.0,26.0018,26.0544,25.8443,25.888,491572.0
2020-03-25 14:00:00,29.57,29.62,29.44,29.55,344182.0,25.888,25.9318,25.7742,25.8705,344182.0
2020-03-25 14:05:00,29.55,29.58,29.33,29.49,396990.0,25.8705,25.8968,25.6779,25.818,396990.0
2020-03-25 14:10:00,29.49,29.78,29.4,29.75,549617.0,25.818,26.0719,25.7392,26.0456,549617.0
2020-03-25 14:15:00,29.75,29.8,29.57,29.73,341584.0,26.0456,26.0894,25.888,26.0281,341584.0
2020-03-25 14:20:00,29.72,29.87,29.69,29.8,317767.0,26.0194,26.1507,25.9931,26.0894,317767.0
2020-03-25 14:25:00,29.79,29.84,29.61,29.75,405425.0,26.0806,26.1244,25.9231,26.0456,405425.0
2020-03-25 14:30:00,29.75,29.77,29.39,29.46,414890.0,26.0456,26.0631,25.7304,25.7917,414890.0
2020-03-25 14:35:00,29.47,29.62,29.32,29.57,266916.0,25.8005,25.9318,25.6692,25.888,266916.0
2020-03-25 14:40:00,29.57,29.6,29.43,29.57,263147.0,25.888,25.9143,25.7655,25.888,263147.0
2020-03-25 14:45:00,29.57,29.84,29.56,29.8,303191.0,25.888,26.1244,25.8793,26.0894,303191.0
2020-03-25 14:50:00,29.8,29.86,29.58,29.67,287264.0,26.0894,26.1419,25.8968,25.9756,287264.0
2020-03-25 14:55:00,29.68,29.98,29.64,29.93,409353.0,25.9843,26.247,25.9493,26.2032,409353.0
2020-03-25 15:00:00,29.92,30.08,29.87,30.08,381223.0,26.1945,26.3345,26.1507,26.3345,381223.0
2020-03-25 15:05:00,30.07,30.09,29.91,29.97,435844.0,26.3258,26.3433,26.1857,26.2382,435844.0
2020-03-25 15:10:00,29.98,29.98,29.76,29.88,319777.0,26.247,26.247,26.0544,26.1594,319777.0
2020-03-25 15:15:00,29.89,29.97,29.88,29.91,285576.0,26.1682,26.2382,26.1594,26.1857,285576.0
2020-03-25 15:20:00,29.92,30.02,29.89,29.96,310812.0,26.1945,26.282,26.1682,26.2295,310812.0
2020-03-25 15:25:00,29.95,30.04,29.73,29.79,451470.0,26.2207,26.2995,26.0281,26.0806,451470.0
2020-03-25 15:30:00,29.79,30.15,29.78,30.04,669166.0,26.0806,26.3958,26.0719,26.2995,669166.0
2020-03-25 15:35:00,30.04,30.3,30.02,30.2,572972.0,26.2995,26.5271,26.282,26.4396,572972.0
2020-03-25 15:40:00,30.2,30.3,30.04,30.05,669054.0,26.4396,26.5271,26.2995,26.3083,669054.0
2020-03-25 15:45:00,30.05,30.11,29.63,29.7,817903.0,26.3083,26.3608,25.9406,26.0018,817903.0
2020-03-25 15:50:00,29.7,29.71,28.81,29.23,1756437.0,26.0018,26.0106,25.2227,25.5904,1756437.0
2020-03-25 15:55:00,29.23,29.4,28.65,28.93,2070244.0,25.5904,25.7392,25.0826,25.3277,2070244.0
2020-03-26 09:30:00,29.33,29.8,29.25,29.35,1054571.0,25.6779,26.0894,25.6079,25.6954,1054571.0
2020-03-26 09:35:00,29.35,29.69,29.28,29.39,462053.0,25.6954,25.9931,25.6341,25.7304,462053.0
2020-03-26 09:40:00,29.41,29.49,29.13,29.3,616318.0,25.748,25.818,25.5028,25.6517,616318.0
2020-03-26 09:45:00,29.3,29.4,29.16,29.19,384625.0,25.6517,25.7392,25.5291,25.5554,384625.0
2020-03-26 09:50:00,29.19,29.62,29.08,29.6,496171.0,25.5554,25.9318,25.459,25.9143,496171.0
2020-03-26 09:55:00,29.61,29.84,29.6,29.75,370974.0,25.9231,26.1244,25.9143,26.0456,370974.0
2020-03-26 10:00:00,29.75,29.89,29.55,29.71,624588.0,26.0456,26.1682,25.8705,26.0106,624588.0
2020-03-26 10:05:00,29.72,30.1,29.68,30.1,1074280.0,26.0194,26.352,25.9843,26.352,1074280.0
2020-03-26 10:10:00,30.09,30.25,30.06,30.12,693702.0,26.3433,26.4834,26.317,26.3696,693702.0
2020-03-26 10:15:00,30.12,30.35,30.02,30.25,610829.0,26.3696,26.5709,26.282,26.4834,610829.0
2020-03-26 10:20:00,30.25,30.43,30.08,30.11,502299.0,26.4834,26.641,26.3345,26.3608,502299.0
2020-03-26 10:25:00,30.12,30.14,29.98,29.98,403549.0,26.3696,26.3871,26.247,26.247,403549.0
2020-03-26 10:30:00,29.99,30.24,29.97,30.2,451488.0,26.2557,26.4746,26.2382,26.4396,451488.0
2020-03-26 10:35:00,30.2,30.2,29.97,30.02,527762.0,26.4396,26.4396,26.2382,26.282,527762.0
2020-03-26 10:40:00,30.01,30.02,29.81,29.95,510931.0,26.2732,26.282,26.0982,26.2207,510931.0
2020-03-26 10:45:00,29.95,29.99,29.63,29.7,440015.0,26.2207,26.2557,25.9406,26.0018,440015.0
2020-03-26 10:50:00,29.7,29.82,29.63,29.71,447888.0,26.0018,26.1069,25.9406,26.0106,447888.0
2020-03-26 10:55:00,29.7,29.98,29.67,29.82,467898.0,26.0018,26.247,25.9756,26.1069,467898.0
2020-03-26 11:00:00,29.82,29.91,29.61,29.89,464038.0,26.1069,26.1857,25.9231,26.1682,464038.0
2020-03-26 11:05:00,29.89,29.96,29.72,29.91,399944.0,26.1682,26.2295,26.0194,26.1857,399944.0
2020-03-26 11:10:00,29.91,30.03,29.91,29.96,449055.0,26.1857,26.2908,26.1857,26.2295,449055.0
2020-03-26 11:15:00,29.96,30.05,29.94,30.03,323339.0,26.2295,26.3083,26.212,26.2908,323339.0
2020-03-26 11:20:00,30.02,30.08,29.96,30.04,297246.0,26.282,26.3345,26.2295,26.2995,297246.0
2020-03-26 11:25:00,30.04,30.19,30.03,30.16,308923.0,26.2995,26.4308,26.2908,26.4046,308923.0
2020-03-26 11:30:00,30.15,30.38,30.08,30.37,418411.0,26.3958,26.5972,26.3345,26.5884,418411.0
2020-03-26 11:35:00,30.36,30.36,30.19,30.26,493842.0,26.5797,26.5797,26.4308,26.4921,493842.0
2020-03-26 11:40:00,30.26,30.57,30.26,30.5,518366.0,26.4921,26.7635,26.4921,26.7022,518366.0
2020-03-26 11:45:00,30.5,30.51,30.31,30.41,445975.0,26.7022,26.711,26.5359,26.6234,445975.0
2020-03-26 11:50:00,30.42,30.52,30.37,30.51,262101.0,26.6322,26.7197,26.5884,26.711,262101.0
2020-03-26 11:55:00,30.51,30.51,30.34,30.43,390490.0,26.711,26.711,26.5622,26.641,390490.0
2020-03-26 12:00:00,30.43,30.68,30.42,30.64,362496.0,26.641,26.8598,26.6322,26.8248,362496.0
2020-03-26 12:05:00,30.64,30.67,30.55,30.65,306781.0,26.8248,26.8511,26.746,26.8336,306781.0
2020-03-26 12:10:00,30.65,30.8,30.63,30.71,432817.0,26.8336,26.9649,26.816,26.8861,432817.0
2020-03-26 12:15:00,30.71,30.73,30.61,30.62,537880.0,26.8861,26.9036,26.7985,26.8073,537880.0
2020-03-26 12:20:00,30.62,30.74,30.4,30.69,458348.0,26.8073,26.9124,26.6147,26.8686,458348.0
2020-03-26 12:25:00,30.7,30.88,30.69,30.79,378703.0,26.8773,27.0349,26.8686,26.9561,378703.0
2020-03-26 12:30:00,30.8,30.94,30.8,30.92,198883.0,26.9649,27.0874,26.9649,27.0699,198883.0
2020-03-26 12:35:00,30.91,30.98,30.73,30.79,237778.0,27.0612,27.1225,26.9036,26.9561,237778.0
2020-03-26 12:40:00,30.79,30.8,30.63,30.64,333029.0,26.9561,26.9649,26.816,26.8248,333029.0
2020-03-26 12:45:00,30.64,30.67,30.51,30.66,354177.0,26.8248,26.8511,26.711,26.8423,354177.0
2020-03-26 12:50:00,30.66,30.74,30.62,30.68,179493.0,26.8423,26.9124,26.8073,26.8598,179493.0
2020-03-26 12:55:00,30.68,30.79,30.62,30.77,173756.0,26.8598,26.9561,26.8073,26.9386,173756.0
2020-03-26 13:00:00,30.76,30.9,30.74,30.89,190596.0,26.9299,27.0524,26.9124,27.0437,190596.0
2020-03-26 13:05:00,30.88,30.88,30.57,30.64,332752.0,27.0349,27.0349,26.7635,26.8248,332752.0
2020-03-26 13:10:00,30.63,30.7,30.55,30.57,297466.0,26.816,26.8773,26.746,26.7635,297466.0
2020-03-26 13:15:00,30.57,30.79,30.5,30.7,328930.0,26.7635,26.9561,26.7022,26.8773,328930.0
2020-03-26 13:20:00,30.72,30.73,30.61,30.68,377563.0,26.8948,26.9036,26.7985,26.8598,377563.0
2020-03-26 13:25:00,30.67,30.7,30.52,30.53,260770.0,26.8511,26.8773,26.7197,26.7285,260770.0
2020-03-26 13:30:00,30.53,30.57,30.41,30.49,335795.0,26.7285,26.7635,26.6234,26.6935,335795.0
2020-03-26 13:35:00,30.5,30.78,30.49,30.78,270069.0,26.7022,26.9474,26.6935,26.9474,270069.0
2020-03-26 13:40:00,30.77,30.92,30.73,30.92,232098.0,26.9386,27.0699,26.9036,27.0699,232098.0
2020-03-26 13:45:00,30.92,30.92,30.78,30.85,196400.0,27.0699,27.0699,26.9474,27.0087,196400.0
2020-03-26 13:50:00,30.86,30.87,30.76,30.77,288454.0,27.0174,27.0262,26.9299,26.9386,288454.0
2020-03-26 13:55:00,30.78,30.8,30.67,30.71,198763.0,26.9474,26.9649,26.8511,26.8861,198763.0
2020-03-26 14:00:00,30.71,30.8,30.67,30.78,157398.0,26.8861,26.9649,26.8511,26.9474,157398.0
2020-03-26 14:05:00,30.77,30.78,30.59,30.65,206029.0,26.9386,26.9474,26.781,26.8336,206029.0
2020-03-26 14:10:00,30.64,30.75,30.53,30.64,238288.0,26.8248,26.9211,26.7285,26.8248,238288.0
2020-03-26 14:15:00,30.64,30.7,30.57,30.63,316802.0,26.8248,26.8773,26.7635,26.816,316802.0
2020-03-26 14:20:00,30.62,30.81,30.58,30.75,165310.0,26.8073,26.9736,26.7723,26.9211,165310.0
2020-03-26 14:25:00,30.75,30.86,30.71,30.78,184768.0,26.9211,27.0174,26.8861,26.9474,184768.0
2020-03-26 14:30:00,30.78,31.0,30.78,30.98,333043.0,26.9474,27.14,26.9474,27.1225,333043.0
2020-03-26 14:35:00,30.98,31.19,30.97,31.17,461995.0,27.1225,27.3063,27.1137,27.2888,461995.0
2020-03-26 14:40:00,31.18,31.19,31.01,31.02,265226.0,27.2976,27.3063,27.1487,27.1575,265226.0
2020-03-26 14:45:00,31.02,31.14,31.02,31.08,212053.0,27.1575,27.2625,27.1575,27.21,212053.0
2020-03-26 14:50:00,31.08,31.22,31.06,31.21,344892.0,27.21,27.3326,27.1925,27.3238,344892.0
2020-03-26 14:55:00,31.2,31.39,31.11,31.26,342206.0,27.3151,27.4814,27.2363,27.3676,342206.0
2020-03-26 15:00:00,31.25,31.32,31.21,31.3,282166.0,27.3588,27.4201,27.3238,27.4026,282166.0
2020-03-26 15:05:00,31.29,31.32,31.11,31.18,399033.0,27.3939,27.4201,27.2363,27.2976,399033.0
2020-03-26 15:10:00,31.19,31.29,31.16,31.21,369949.0,27.3063,27.3939,27.2801,27.3238,369949.0
2020-03-26 15:15:00,31.21,31.22,30.95,31.01,719573.0,27.3238,27.3326,27.0962,27.1487,719573.0
2020-03-26 15:20:00,30.99,31.03,30.86,30.87,674282.0,27.1312,27.1662,27.0174,27.0262,674282.0
2020-03-26 15:25:00,30.86,31.06,30.81,31.06,442289.0,27.0174,27.1925,26.9736,27.1925,442289.0
2020-03-26 15:30:00,31.06,31.16,30.96,31.05,537927.0,27.1925,27.2801,27.105,27.1838,537927.0
2020-03-26 15:35:00,31.06,31.15,30.73,30.91,621617.0,27.1925,27.2713,26.9036,27.0612,621617.0
2020-03-26 15:40:00,30.92,31.05,30.88,30.98,688718.0,27.0699,27.1838,27.0349,27.1225,688718.0
2020-03-26 15:45:00,30.97,30.98,30.74,30.8,783586.0,27.1137,27.1225,26.9124,26.9649,783586.0
2020-03-26 15:50:00,30.8,31.36,30.79,31.24,2272823.0,26.9649,27.4552,26.9561,27.3501,2272823.0
2020-03-26 15:55:00,31.24,31.33,30.64,30.86,3086831.0,27.3501,27.4289,26.8248,27.0174,3086831.0
2020-03-27 09:30:00,30.02,30.03,29.54,29.79,1595121.0,26.282,26.2908,25.8618,26.0806,1595121.0
2020-03-27 09:35:00,29.78,29.96,29.67,29.67,473772.0,26.0719,26.2295,25.9756,25.9756,473772.0
2020-03-27 09:40:00,29.67,29.67,29.24,29.32,682945.0,25.9756,25.9756,25.5991,25.6692,682945.0
2020-03-27 09:45:00,29.33,29.4,29.08,29.16,683050.0,25.6779,25.7392,25.459,25.5291,683050.0
2020-03-27 09:50:00,29.17,29.44,29.13,29.31,595199.0,25.5378,25.7742,25.5028,25.6604,595199.0
2020-03-27 09:55:00,29.32,29.5,29.3,29.49,454018.0,25.6692,25.8268,25.6517,25.818,454018.0
2020-03-27 10:00:00,29.48,29.5,29.2,29.3,523899.0,25.8092,25.8268,25.5641,25.6517,523899.0
2020-03-27 10:05:00,29.3,29.54,29.28,29.48,394075.0,25.6517,25.8618,25.6341,25.8092,394075.0
2020-03-27 10:10:00,29.49,29.51,29.32,29.51,496659.0,25.818,25.8355,25.6692,25.8355,496659.0
2020-03-27 10:15:00,29.48,29.58,29.41,29.46,459461.0,25.8092,25.8968,25.748,25.7917,459461.0
2020-03-27 10:20:00,29.46,29.76,29.39,29.63,591211.0,25.7917,26.0544,25.7304,25.9406,591211.0
2020-03-27 10:25:00,29.64,29.69,29.52,29.57,302513.0,25.9493,25.9931,25.8443,25.888,302513.0
2020-03-27 10:30:00,29.57,29.6,29.46,29.48,300657.0,25.888,25.9143,25.7917,25.8092,300657.0
2020-03-27 10:35:00,29.47,29.56,29.4,29.51,228054.0,25.8005,25.8793,25.7392,25.8355,228054.0
2020-03-27 10:40:00,29.51,29.54,29.41,29.43,237385.0,25.8355,25.8618,25.748,25.7655,237385.0
2020-03-27 10:45:00,29.43,29.54,29.37,29.45,324556.0,25.7655,25.8618,25.7129,25.783,324556.0
2020-03-27 10:50:00,29.45,29.51,29.33,29.48,317057.0,25.783,25.8355,25.6779,25.8092,317057.0
2020-03-27 10:55:00,29.48,29.5,29.33,29.41,299801.0,25.8092,25.8268,25.6779,25.748,299801.0
2020-03-27 11:00:00,29.4,29.51,29.4,29.41,333814.0,25.7392,25.8355,25.7392,25.748,333814.0
2020-03-27 11:05:00,29.42,29.59,29.35,29.56,319864.0,25.7567,25.9055,25.6954,25.8793,319864.0
2020-03-27 11:10:00,29.55,29.59,29.5,29.52,286991.0,25.8705,25.9055,25.8268,25.8443,286991.0
2020-03-27 11:15:00,29.52,29.7,29.52,29.59,396088.0,25.8443,26.0018,25.8443,25.9055,396088.0
2020-03-27 11:20:00,29.58,29.61,29.49,29.56,239574.0,25.8968,25.9231,25.818,25.8793,239574.0
2020-03-27 11:25:00,29.56,29.7,29.51,29.65,325453.0,25.8793,26.0018,25.8355,25.9581,325453.0
2020-03-27 11:30:00,29.66,29.67,29.5,29.58,266347.0,25.9668,25.9756,25.8268,25.8968,266347.0
2020-03-27 11:35:00,29.57,29.62,29.54,29.56,304850.0,25.888,25.9318,25.8618,25.8793,304850.0
2020-03-27 11:40:00,29.56,29.6,29.42,29.47,238962.0,25.8793,25.9143,25.7567,25.8005,238962.0
2020-03-27 11:45:00,29.46,29.47,29.33,29.41,263408.0,25.7917,25.8005,25.6779,25.748,263408.0
2020-03-27 11:50:00,29.41,29.56,29.41,29.56,290038.0,25.748,25.8793,25.748,25.8793,290038.0
2020-03-27 11:55:00,29.55,29.56,29.38,29.42,341039.0,25.8705,25.8793,25.7217,25.7567,341039.0
2020-03-27 12:00:00,29.42,29.52,29.42,29.5,319809.0,25.7567,25.8443,25.7567,25.8268,319809.0
2020-03-27 12:05:00,29.5,29.6,29.47,29.58,396408.0,25.8268,25.9143,25.8005,25.8968,396408.0
2020-03-27 12:10:00,29.59,29.71,29.58,29.69,336412.0,25.9055,26.0106,25.8968,25.9931,336412.0
2020-03-27 12:15:00,29.67,29.73,29.59,29.72,343769.0,25.9756,26.0281,25.9055,26.0194,343769.0
2020-03-27 12:20:00,29.71,29.75,29.65,29.68,259544.0,26.0106,26.0456,25.9581,25.9843,259544.0
2020-03-27 12:25:00,29.67,29.73,29.53,29.53,170613.0,25.9756,26.0281,25.853,25.853,170613.0
2020-03-27 12:30:00,29.54,29.75,29.5,29.69,282458.0,25.8618,26.0456,25.8268,25.9931,282458.0
2020-03-27 12:35:00,29.7,29.72,29.55,29.58,256966.0,26.0018,26.0194,25.8705,25.8968,256966.0
2020-03-27 12:40:00,29.58,29.65,29.55,29.64,529079.0,25.8968,25.9581,25.8705,25.9493,529079.0
2020-03-27 12:45:00,29.63,29.71,29.61,29.67,206938.0,25.9406,26.0106,25.9231,25.9756,206938.0
2020-03-27 12:50:00,29.67,29.76,29.66,29.7,247828.0,25.9756,26.0544,25.9668,26.0018,247828.0
2020-03-27 12:55:00,29.7,29.88,29.65,29.87,480928.0,26.0018,26.1594,25.9581,26.1507,480928.0
2020-03-27 13:00:00,29.87,29.96,29.82,29.93,224259.0,26.1507,26.2295,26.1069,26.2032,224259.0
2020-03-27 13:05:00,29.92,29.95,29.77,29.78,201675.0,26.1945,26.2207,26.0631,26.0719,201675.0
2020-03-27 13:10:00,29.78,29.84,29.72,29.73,138033.0,26.0719,26.1244,26.0194,26.0281,138033.0
2020-03-27 13:15:00,29.72,29.79,29.65,29.75,196544.0,26.0194,26.0806,25.9581,26.0456,196544.0
2020-03-27 13:20:00,29.76,29.83,29.74,29.81,189637.0,26.0544,26.1157,26.0369,26.0982,189637.0
2020-03-27 13:25:00,29.81,29.93,29.72,29.76,329262.0,26.0982,26.2032,26.0194,26.0544,329262.0
2020-03-27 13:30:00,29.76,29.99,29.74,29.97,205702.0,26.0544,26.2557,26.0369,26.2382,205702.0
2020-03-27 13:35:00,29.96,30.08,29.85,30.06,368774.0,26.2295,26.3345,26.1332,26.317,368774.0
2020-03-27 13:40:00,30.06,30.15,29.95,30.03,922886.0,26.317,26.3958,26.2207,26.2908,922886.0
2020-03-27 13:45:00,30.03,30.18,29.98,30.13,328663.0,26.2908,26.4221,26.247,26.3783,328663.0
2020-03-27 13:50:00,30.13,30.29,30.09,30.23,465537.0,26.3783,26.5184,26.3433,26.4659,465537.0
2020-03-27 13:55:00,30.22,30.3,30.13,30.23,302337.0,26.4571,26.5271,26.3783,26.4659,302337.0
2020-03-27 14:00:00,30.23,30.27,30.07,30.07,302678.0,26.4659,26.5009,26.3258,26.3258,302678.0
2020-03-27 14:05:00,30.08,30.14,30.05,30.09,174561.0,26.3345,26.3871,26.3083,26.3433,174561.0
2020-03-27 14:10:00,30.09,30.25,30.08,30.24,252030.0,26.3433,26.4834,26.3345,26.4746,252030.0
2020-03-27 14:15:00,30.24,30.46,30.24,30.42,288700.0,26.4746,26.6672,26.4746,26.6322,288700.0
2020-03-27 14:20:00,30.43,30.45,30.35,30.37,270519.0,26.641,26.6585,26.5709,26.5884,270519.0
2020-03-27 14:25:00,30.37,30.45,30.27,30.35,198686.0,26.5884,26.6585,26.5009,26.5709,198686.0
2020-03-27 14:30:00,30.36,30.48,30.32,30.45,235703.0,26.5797,26.6847,26.5446,26.6585,235703.0
2020-03-27 14:35:00,30.46,30.53,30.43,30.47,378233.0,26.6672,26.7285,26.641,26.676,378233.0
2020-03-27 14:40:00,30.48,30.5,30.4,30.43,294270.0,26.6847,26.7022,26.6147,26.641,294270.0
2020-03-27 14:45:00,30.43,30.49,30.38,30.42,266882.0,26.641,26.6935,26.5972,26.6322,266882.0
2020-03-27 14:50:00,30.41,30.54,30.35,30.53,325563.0,26.6234,26.7373,26.5709,26.7285,325563.0
2020-03-27 14:55:00,30.53,30.7,30.52,30.7,365126.0,26.7285,26.8773,26.7197,26.8773,365126.0
2020-03-27 15:00:00,30.69,30.85,30.6,30.85,406750.0,26.8686,27.0087,26.7898,27.0087,406750.0
2020-03-27 15:05:00,30.85,30.97,30.81,30.93,298855.0,27.0087,27.1137,26.9736,27.0787,298855.0
2020-03-27 15:10:00,30.94,31.12,30.9,31.1,656037.0,27.0874,27.245,27.0524,27.2275,656037.0
2020-03-27 15:15:00,31.1,31.22,31.05,31.05,688276.0,27.2275,27.3326,27.1838,27.1838,688276.0
2020-03-27 15:20:00,31.06,31.25,31.01,31.24,685260.0,27.1925,27.3588,27.1487,27.3501,685260.0
2020-03-27 15:25:00,31.24,31.29,31.11,31.11,604124.0,27.3501,27.3939,27.2363,27.2363,604124.0
2020-03-27 15:30:00,31.11,31.21,31.03,31.11,796245.0,27.2363,27.3238,27.1662,27.2363,796245.0
2020-03-27 15:35:00,31.11,31.11,30.75,30.78,971357.0,27.2363,27.2363,26.9211,26.9474,971357.0
2020-03-27 15:40:00,30.77,30.79,30.55,30.63,739023.0,26.9386,26.9561,26.746,26.816,739023.0
2020-03-27 15:45:00,30.61,30.76,30.37,30.42,850844.0,26.7985,26.9299,26.5884,26.6322,850844.0
2020-03-27 15:50:00,30.42,30.42,30.09,30.12,1188299.0,26.6322,26.6322,26.3433,26.3696,1188299.0
2020-03-27 15:55:00,30.13,30.39,30.11,30.27,1682205.0,26.3783,26.6059,26.3608,26.5009,1682205.0
2020-03-30 09:30:00,30.36,30.48,29.96,29.98,781937.0,26.5797,26.6847,26.2295,26.247,781937.0
2020-03-30 09:35:00,29.96,30.03,29.57,29.66,534232.0,26.2295,26.2908,25.888,25.9668,534232.0
2020-03-30 09:40:00,29.64,29.69,29.16,29.3,464874.0,25.9493,25.9931,25.5291,25.6517,464874.0
2020-03-30 09:45:00,29.32,29.33,29.16,29.27,438597.0,25.6692,25.6779,25.5291,25.6254,438597.0
2020-03-30 09:50:00,29.27,29.4,29.13,29.16,555106.0,25.6254,25.7392,25.5028,25.5291,555106.0
2020-03-30 09:55:00,29.15,29.16,28.93,28.96,798067.0,25.5203,25.5291,25.3277,25.354,798067.0
2020-03-30 10:00:00,28.96,29.15,28.89,29.14,535515.0,25.354,25.5203,25.2927,25.5116,535515.0
2020-03-30 10:05:00,29.14,29.24,29.02,29.14,337398.0,25.5116,25.5991,25.4065,25.5116,337398.0
2020-03-30 10:10:00,29.14,29.14,28.96,28.98,542317.0,25.5116,25.5116,25.354,25.3715,542317.0
2020-03-30 10:15:00,28.98,29.16,28.96,29.14,599740.0,25.3715,25.5291,25.354,25.5116,599740.0
2020-03-30 10:20:00,29.15,29.21,29.09,29.13,492227.0,25.5203,25.5729,25.4678,25.5028,492227.0
2020-03-30 10:25:00,29.13,29.23,28.97,29.0,725420.0,25.5028,25.5904,25.3627,25.389,725420.0
2020-03-30 10:30:00,29.0,29.09,28.98,29.09,470095.0,25.389,25.4678,25.3715,25.4678,470095.0
2020-03-30 10:35:00,29.09,29.18,29.05,29.11,503429.0,25.4678,25.5466,25.4328,25.4853,503429.0
2020-03-30 10:40:00,29.1,29.27,29.09,29.22,523411.0,25.4766,25.6254,25.4678,25.5816,523411.0
2020-03-30 10:45:00,29.22,29.34,29.2,29.29,563898.0,25.5816,25.6867,25.5641,25.6429,563898.0
2020-03-30 10:50:00,29.29,29.29,29.13,29.22,587013.0,25.6429,25.6429,25.5028,25.5816,587013.0
2020-03-30 10:55:00,29.21,29.25,29.06,29.09,499934.0,25.5729,25.6079,25.4415,25.4678,499934.0
2020-03-30 11:00:00,29.08,29.18,29.04,29.12,472176.0,25.459,25.5466,25.424,25.4941,472176.0
2020-03-30 11:05:00,29.12,29.14,29.05,29.11,322781.0,25.4941,25.5116,25.4328,25.4853,322781.0
2020-03-30 11:10:00,29.12,29.29,29.11,29.28,310434.0,25.4941,25.6429,25.4853,25.6341,310434.0
2020-03-30 11:15:00,29.27,29.51,29.27,29.51,456201.0,25.6254,25.8355,25.6254,25.8355,456201.0
2020-03-30 11:20:00,29.51,29.54,29.41,29.47,412802.0,25.8355,25.8618,25.748,25.8005,412802.0
2020-03-30 11:25:00,29.47,29.65,29.45,29.63,408093.0,25.8005,25.9581,25.783,25.9406,408093.0
2020-03-30 11:30:00,29.64,29.67,29.52,29.55,238732.0,25.9493,25.9756,25.8443,25.8705,238732.0
2020-03-30 11:35:00,29.55,29.55,29.41,29.41,341159.0,25.8705,25.8705,25.748,25.748,341159.0
2020-03-30 11:40:00,29.41,29.55,29.39,29.53,230382.0,25.748,25.8705,25.7304,25.853,230382.0
2020-03-30 11:45:00,29.51,29.6,29.46,29.52,284753.0,25.8355,25.9143,25.7917,25.8443,284753.0
2020-03-30 11:50:00,29.52,29.56,29.44,29.47,233452.0,25.8443,25.8793,25.7742,25.8005,233452.0
2020-03-30 11:55:00,29.46,29.58,29.42,29.55,266988.0,25.7917,25.8968,25.7567,25.8705,266988.0
2020-03-30 12:00:00,29.55,29.61,29.51,29.58,342518.0,25.8705,25.9231,25.8355,25.8968,342518.0
2020-03-30 12:05:00,29.58,29.65,29.52,29.55,267849.0,25.8968,25.9581,25.8443,25.8705,267849.0
2020-03-30 12:10:00,29.55,29.62,29.5,29.52,174190.0,25.8705,25.9318,25.8268,25.8443,174190.0
2020-03-30 12:15:00,29.53,29.63,29.49,29.58,417359.0,25.853,25.9406,25.818,25.8968,417359.0
2020-03-30 12:20:00,29.57,29.58,29.37,29.46,335927.0,25.888,25.8968,25.7129,25.7917,335927.0
2020-03-30 12:25:00,29.47,29.51,29.45,29.46,228941.0,25.8005,25.8355,25.783,25.7917,228941.0
2020-03-30 12:30:00,29.45,29.47,29.32,29.33,248845.0,25.783,25.8005,25.6692,25.6779,248845.0
2020-03-30 12:35:00,29.33,29.42,29.19,29.3,547268.0,25.6779,25.7567,25.5554,25.6517,547268.0
2020-03-30 12:40:00,29.31,29.34,29.25,29.28,198957.0,25.6604,25.6867,25.6079,25.6341,198957.0
2020-03-30 12:45:00,29.28,29.38,29.27,29.37,231384.0,25.6341,25.7217,25.6254,25.7129,231384.0
2020-03-30 12:50:00,29.37,29.41,29.31,29.38,285012.0,25.7129,25.748,25.6604,25.7217,285012.0
2020-03-30 12:55:00,29.38,29.4,29.34,29.38,212881.0,25.7217,25.7392,25.6867,25.7217,212881.0
2020-03-30 13:00:00,29.38,29.38,29.25,29.3,230342.0,25.7217,25.7217,25.6079,25.6517,230342.0
2020-03-30 13:05:00,29.3,29.31,29.24,29.28,186688.0,25.6517,25.6604,25.5991,25.6341,186688.0
2020-03-30 13:10:00,29.28,29.34,29.24,29.26,224878.0,25.6341,25.6867,25.5991,25.6166,224878.0
2020-03-30 13:15:00,29.27,29.37,29.26,29.36,214440.0,25.6254,25.7129,25.6166,25.7042,214440.0
2020-03-30 13:20:00,29.35,29.37,29.26,29.29,239228.0,25.6954,25.7129,25.6166,25.6429,239228.0
2020-03-30 13:25:00,29.28,29.33,29.27,29.3,149050.0,25.6341,25.6779,25.6254,25.6517,149050.0
2020-03-30 13:30:00,29.31,29.33,29.23,29.27,282964.0,25.6604,25.6779,25.5904,25.6254,282964.0
2020-03-30 13:35:00,29.27,29.32,29.21,29.3,198321.0,25.6254,25.6692,25.5729,25.6517,198321.0
2020-03-30 13:40:00,29.32,29.35,29.22,29.27,227119.0,25.6692,25.6954,25.5816,25.6254,227119.0
2020-03-30 13:45:00,29.27,29.31,29.22,29.3,172967.0,25.6254,25.6604,25.5816,25.6517,172967.0
2020-03-30 13:50:00,29.3,29.31,29.24,29.28,143586.0,25.6517,25.6604,25.5991,25.6341,143586.0
2020-03-30 13:55:00,29.28,29.28,29.18,29.18,273479.0,25.6341,25.6341,25.5466,25.5466,273479.0
2020-03-30 14:00:00,29.19,29.19,29.1,29.11,350242.0,25.5554,25.5554,25.4766,25.4853,350242.0
2020-03-30 14:05:00,29.12,29.18,29.11,29.13,220719.0,25.4941,25.5466,25.4853,25.5028,220719.0
2020-03-30 14:10:00,29.14,29.14,28.99,29.03,705127.0,25.5116,25.5116,25.3803,25.4153,705127.0
2020-03-30 14:15:00,29.03,29.09,29.01,29.08,256876.0,25.4153,25.4678,25.3978,25.459,256876.0
2020-03-30 14:20:00,29.08,29.09,29.02,29.06,303904.0,25.459,25.4678,25.4065,25.4415,303904.0
2020-03-30 14:25:00,29.06,29.19,29.04,29.18,285812.0,25.4415,25.5554,25.424,25.5466,285812.0
2020-03-30 14:30:00,29.19,29.3,29.15,29.29,347408.0,25.5554,25.6517,25.5203,25.6429,347408.0
2020-03-30 14:35:00,29.3,29.34,29.27,29.3,283715.0,25.6517,25.6867,25.6254,25.6517,283715.0
2020-03-30 14:40:00,29.31,29.32,29.24,29.31,303352.0,25.6604,25.6692,25.5991,25.6604,303352.0
2020-03-30 14:45:00,29.32,29.32,29.24,29.31,237634.0,25.6692,25.6692,25.5991,25.6604,237634.0
2020-03-30 14:50:00,29.32,29.43,29.31,29.34,289303.0,25.6692,25.7655,25.6604,25.6867,289303.0
2020-03-30 14:55:00,29.34,29.39,29.28,29.37,301109.0,25.6867,25.7304,25.6341,25.7129,301109.0
2020-03-30 15:00:00,29.37,29.41,29.31,29.38,424709.0,25.7129,25.748,25.6604,25.7217,424709.0
2020-03-30 15:05:00,29.38,29.4,29.34,29.37,328505.0,25.7217,25.7392,25.6867,25.7129,328505.0
2020-03-30 15:10:00,29.37,29.38,29.31,29.35,529359.0,25.7129,25.7217,25.6604,25.6954,529359.0
2020-03-30 15:15:00,29.35,29.39,29.26,29.38,583868.0,25.6954,25.7304,25.6166,25.7217,583868.0
2020-03-30 15:20:00,29.38,29.48,29.36,29.39,759238.0,25.7217,25.8092,25.7042,25.7304,759238.0
2020-03-30 15:25:00,29.39,29.4,29.16,29.3,770968.0,25.7304,25.7392,25.5291,25.6517,770968.0
2020-03-30 15:30:00,29.31,29.42,29.29,29.34,553363.0,25.6604,25.7567,25.6429,25.6867,553363.0
2020-03-30 15:35:00,29.33,29.49,29.26,29.49,593119.0,25.6779,25.818,25.6166,25.818,593119.0
2020-03-30 15:40:00,29.48,29.54,29.41,29.54,812948.0,25.8092,25.8618,25.748,25.8618,812948.0
2020-03-30 15:45:00,29.54,29.87,29.53,29.77,1413320.0,25.8618,26.1507,25.853,26.0631,1413320.0
2020-03-30 15:50:00,29.82,30.19,29.76,30.01,2072121.0,26.1069,26.4308,26.0544,26.2732,2072121.0
2020-03-30 15:55:00,30.01,30.1,29.88,29.93,1748368.0,26.2732,26.352,26.1594,26.2032,1748368.0
2020-03-31 09:30:00,29.41,29.72,29.39,29.54,973123.0,25.748,26.0194,25.7304,25.8618,973123.0
2020-03-31 09:35:00,29.54,29.66,29.22,29.28,633951.0,25.8618,25.9668,25.5816,25.6341,633951.0
2020-03-31 09:40:00,29.27,29.44,29.27,29.35,438853.0,25.6254,25.7742,25.6254,25.6954,438853.0
2020-03-31 09:45:00,29.33,29.36,29.25,29.27,295525.0,25.6779,25.7042,25.6079,25.6254,295525.0
2020-03-31 09:50:00,29.27,29.42,29.26,29.35,286122.0,25.6254,25.7567,25.6166,25.6954,286122.0
2020-03-31 09:55:00,29.35,29.54,29.32,29.45,329395.0,25.6954,25.8618,25.6692,25.783,329395.0
2020-03-31 10:00:00,29.45,29.56,29.44,29.44,237263.0,25.783,25.8793,25.7742,25.7742,237263.0
2020-03-31 10:05:00,29.45,29.49,29.4,29.46,435067.0,25.783,25.818,25.7392,25.7917,435067.0
2020-03-31 10:10:00,29.46,29.65,29.46,29.64,727601.0,25.7917,25.9581,25.7917,25.9493,727601.0
2020-03-31 10:15:00,29.64,29.74,29.59,29.73,486332.0,25.9493,26.0369,25.9055,26.0281,486332.0
2020-03-31 10:20:00,29.73,29.75,29.61,29.67,434155.0,26.0281,26.0456,25.9231,25.9756,434155.0
2020-03-31 10:25:00,29.68,29.7,29.5,29.54,306419.0,25.9843,26.0018,25.8268,25.8618,306419.0
2020-03-31 10:30:00,29.53,29.65,29.48,29.5,572547.0,25.853,25.9581,25.8092,25.8268,572547.0
2020-03-31 10:35:00,29.51,29.62,29.49,29.62,346142.0,25.8355,25.9318,25.818,25.9318,346142.0
2020-03-31 10:40:00,29.61,29.65,29.52,29.53,319851.0,25.9231,25.9581,25.8443,25.853,319851.0
2020-03-31 10:45:00,29.53,29.54,29.45,29.47,300094.0,25.853,25.8618,25.783,25.8005,300094.0
2020-03-31 10:50:00,29.48,29.6,29.45,29.51,371720.0,25.8092,25.9143,25.783,25.8355,371720.0
2020-03-31 10:55:00,29.51,29.54,29.47,29.49,294915.0,25.8355,25.8618,25.8005,25.818,294915.0
2020-03-31 11:00:00,29.49,29.51,29.4,29.42,384587.0,25.818,25.8355,25.7392,25.7567,384587.0
2020-03-31 11:05:00,29.41,29.46,29.4,29.45,252392.0,25.748,25.7917,25.7392,25.783,252392.0
2020-03-31 11:10:00,29.45,29.52,29.44,29.48,227321.0,25.783,25.8443,25.7742,25.8092,227321.0
2020-03-31 11:15:00,29.48,29.52,29.42,29.45,258891.0,25.8092,25.8443,25.7567,25.783,258891.0
2020-03-31 11:20:00,29.45,29.49,29.34,29.41,210448.0,25.783,25.818,25.6867,25.748,210448.0
2020-03-31 11:25:00,29.41,29.5,29.39,29.49,170832.0,25.748,25.8268,25.7304,25.818,170832.0
2020-03-31 11:30:00,29.49,29.7,29.49,29.69,382787.0,25.818,26.0018,25.818,25.9931,382787.0
2020-03-31 11:35:00,29.69,29.71,29.58,29.61,266743.0,25.9931,26.0106,25.8968,25.9231,266743.0
2020-03-31 11:40:00,29.62,29.65,29.55,29.57,162440.0,25.9318,25.9581,25.8705,25.888,162440.0
2020-03-31 11:45:00,29.57,29.57,29.46,29.5,199623.0,25.888,25.888,25.7917,25.8268,199623.0
2020-03-31 11:50:00,29.5,29.53,29.42,29.43,195312.0,25.8268,25.853,25.7567,25.7655,195312.0
2020-03-31 11:55:00,29.43,29.48,29.41,29.48,258901.0,25.7655,25.8092,25.748,25.8092,258901.0
2020-03-31 12:00:00,29.48,29.48,29.37,29.39,212578.0,25.8092,25.8092,25.7129,25.7304,212578.0
2020-03-31 12:05:00,29.4,29.46,29.38,29.45,159510.0,25.7392,25.7917,25.7217,25.783,159510.0
2020-03-31 12:10:00,29.45,29.52,29.43,29.52,201608.0,25.783,25.8443,25.7655,25.8443,201608.0
2020-03-31 12:15:00,29.51,29.52,29.34,29.34,165846.0,25.8355,25.8443,25.6867,25.6867,165846.0
2020-03-31 12:20:00,29.35,29.35,29.25,29.27,412027.0,25.6954,25.6954,25.6079,25.6254,412027.0
2020-03-31 12:25:00,29.26,29.27,29.11,29.15,485442.0,25.6166,25.6254,25.4853,25.5203,485442.0
2020-03-31 12:30:00,29.15,29.16,28.97,28.99,660230.0,25.5203,25.5291,25.3627,25.3803,660230.0
2020-03-31 12:35:00,28.97,29.02,28.87,28.9,543215.0,25.3627,25.4065,25.2752,25.3015,543215.0
2020-03-31 12:40:00,28.91,29.08,28.9,29.05,269688.0,25.3102,25.459,25.3015,25.4328,269688.0
2020-03-31 12:45:00,29.05,29.1,29.01,29.08,218689.0,25.4328,25.4766,25.3978,25.459,218689.0
2020-03-31 12:50:00,29.08,29.1,29.02,29.09,263552.0,25.459,25.4766,25.4065,25.4678,263552.0
2020-03-31 12:55:00,29.09,29.1,28.91,28.93,269583.0,25.4678,25.4766,25.3102,25.3277,269583.0
2020-03-31 13:00:00,28.93,29.0,28.91,28.96,338333.0,25.3277,25.389,25.3102,25.354,338333.0
2020-03-31 13:05:00,28.96,28.99,28.87,28.92,346921.0,25.354,25.3803,25.2752,25.319,346921.0
2020-03-31 13:10:00,28.92,28.92,28.84,28.85,322270.0,25.319,25.319,25.2489,25.2577,322270.0
2020-03-31 13:15:00,28.86,28.88,28.79,28.82,457180.0,25.2664,25.284,25.2052,25.2314,457180.0
2020-03-31 13:20:00,28.81,28.86,28.68,28.76,464940.0,25.2227,25.2664,25.1089,25.1789,464940.0
2020-03-31 13:25:00,28.75,28.79,28.72,28.73,291778.0,25.1701,25.2052,25.1439,25.1526,291778.0
2020-03-31 13:30:00,28.74,28.77,28.56,28.75,730412.0,25.1614,25.1877,25.0038,25.1701,730412.0
2020-03-31 13:35:00,28.75,28.86,28.74,28.77,200428.0,25.1701,25.2664,25.1614,25.1877,200428.0
2020-03-31 13:40:00,28.78,28.81,28.72,28.74,174093.0,25.1964,25.2227,25.1439,25.1614,174093.0
2020-03-31 13:45:00,28.74,28.82,28.72,28.77,140799.0,25.1614,25.2314,25.1439,25.1877,140799.0
2020-03-31 13:50:00,28.76,28.79,28.72,28.74,237215.0,25.1789,25.2052,25.1439,25.1614,237215.0
2020-03-31 13:55:00,28.73,28.85,28.73,28.84,170337.0,25.1526,25.2577,25.1526,25.2489,170337.0
2020-03-31 14:00:00,28.84,28.84,28.75,28.77,147463.0,25.2489,25.2489,25.1701,25.1877,147463.0
2020-03-31 14:05:00,28.78,28.84,28.75,28.82,167127.0,25.1964,25.2489,25.1701,25.2314,167127.0
2020-03-31 14:10:00,28.82,28.82,28.69,28.7,288998.0,25.2314,25.2314,25.1176,25.1264,288998.0
2020-03-31 14:15:00,28.69,28.73,28.66,28.7,311058.0,25.1176,25.1526,25.0913,25.1264,311058.0
2020-03-31 14:20:00,28.71,28.73,28.66,28.7,252448.0,25.1351,25.1526,25.0913,25.1264,252448.0
2020-03-31 14:25:00,28.7,28.76,28.68,28.76,148041.0,25.1264,25.1789,25.1089,25.1789,148041.0
2020-03-31 14:30:00,28.75,28.82,28.7,28.76,225394.0,25.1701,25.2314,25.1264,25.1789,225394.0
2020-03-31 14:35:00,28.77,28.84,28.72,28.78,176486.0,25.1877,25.2489,25.1439,25.1964,176486.0
2020-03-31 14:40:00,28.78,28.8,28.7,28.71,224571.0,25.1964,25.2139,25.1264,25.1351,224571.0
2020-03-31 14:45:00,28.71,28.73,28.62,28.68,247662.0,25.1351,25.1526,25.0563,25.1089,247662.0
2020-03-31 14:50:00,28.69,28.79,28.67,28.73,263198.0,25.1176,25.2052,25.1001,25.1526,263198.0
2020-03-31 14:55:00,28.73,28.8,28.71,28.76,302771.0,25.1526,25.2139,25.1351,25.1789,302771.0
2020-03-31 15:00:00,28.75,28.82,28.65,28.67,297256.0,25.1701,25.2314,25.0826,25.1001,297256.0
2020-03-31 15:05:00,28.66,28.7,28.58,28.63,293617.0,25.0913,25.1264,25.0213,25.0651,293617.0
2020-03-31 15:10:00,28.63,28.63,28.41,28.42,578165.0,25.0651,25.0651,24.8725,24.8812,578165.0
2020-03-31 15:15:00,28.42,28.51,28.4,28.42,428897.0,24.8812,24.96,24.8637,24.8812,428897.0
2020-03-31 15:20:00,28.41,28.44,28.16,28.18,640423.0,24.8725,24.8987,24.6536,24.6711,640423.0
2020-03-31 15:25:00,28.19,28.33,28.18,28.25,566841.0,24.6799,24.8024,24.6711,24.7324,566841.0
2020-03-31 15:30:00,28.24,28.37,28.18,28.37,1105693.0,24.7236,24.8375,24.6711,24.8375,1105693.0
2020-03-31 15:35:00,28.37,28.6,28.36,28.57,634418.0,24.8375,25.0388,24.8287,25.0126,634418.0
2020-03-31 15:40:00,28.57,28.65,28.54,28.61,434140.0,25.0126,25.0826,24.9863,25.0476,434140.0
2020-03-31 15:45:00,28.61,28.64,28.41,28.43,601064.0,25.0476,25.0738,24.8725,24.89,601064.0
2020-03-31 15:50:00,28.43,28.8,28.43,28.74,1228751.0,24.89,25.2139,24.89,25.1614,1228751.0
2020-03-31 15:55:00,28.74,28.82,28.61,28.71,1786826.0,25.1614,25.2314,25.0476,25.1351,1786826.0
2020-04-01 09:30:00,27.01,27.12,26.65,26.86,1449943.0,23.6468,23.7431,23.3316,23.5155,1449943.0
2020-04-01 09:35:00,26.88,27.37,26.87,27.18,568600.0,23.533,23.962,23.5242,23.7956,568600.0
2020-04-01 09:40:00,27.17,27.28,27.07,27.23,516947.0,23.7869,23.8832,23.6993,23.8394,516947.0
2020-04-01 09:45:00,27.23,27.26,26.91,26.99,590863.0,23.8394,23.8657,23.5593,23.6293,590863.0
2020-04-01 09:50:00,26.98,27.07,26.92,26.99,662280.0,23.6205,23.6993,23.568,23.6293,662280.0
2020-04-01 09:55:00,26.98,27.0,26.72,26.76,668524.0,23.6205,23.638,23.3929,23.4279,668524.0
2020-04-01 10:00:00,26.77,26.9,26.66,26.73,657031.0,23.4367,23.5505,23.3404,23.4017,657031.0
2020-04-01 10:05:00,26.74,26.96,26.69,26.93,458874.0,23.4104,23.603,23.3666,23.5768,458874.0
2020-04-01 10:10:00,26.92,26.93,26.71,26.76,490265.0,23.568,23.5768,23.3842,23.4279,490265.0
2020-04-01 10:15:00,26.76,27.01,26.76,26.86,484418.0,23.4279,23.6468,23.4279,23.5155,484418.0
2020-04-01 10:20:00,26.86,26.99,26.76,26.79,420952.0,23.5155,23.6293,23.4279,23.4542,420952.0
2020-04-01 10:25:00,26.79,26.82,26.75,26.78,353732.0,23.4542,23.4805,23.4192,23.4454,353732.0
2020-04-01 10:30:00,26.79,26.88,26.73,26.77,365184.0,23.4542,23.533,23.4017,23.4367,365184.0
2020-04-01 10:35:00,26.77,26.82,26.74,26.76,375679.0,23.4367,23.4805,23.4104,23.4279,375679.0
2020-04-01 10:40:00,26.76,26.84,26.67,26.76,595830.0,23.4279,23.498,23.3491,23.4279,595830.0
2020-04-01 10:45:00,26.76,26.84,26.69,26.77,406696.0,23.4279,23.498,23.3666,23.4367,406696.0
2020-04-01 10:50:00,26.77,26.81,26.7,26.71,269148.0,23.4367,23.4717,23.3754,23.3842,269148.0
2020-04-01 10:55:00,26.71,26.73,26.61,26.71,526802.0,23.3842,23.4017,23.2966,23.3842,526802.0
2020-04-01 11:00:00,26.71,26.81,26.71,26.77,390609.0,23.3842,23.4717,23.3842,23.4367,390609.0
2020-04-01 11:05:00,26.77,26.81,26.69,26.76,404661.0,23.4367,23.4717,23.3666,23.4279,404661.0
2020-04-01 11:10:00,26.75,26.78,26.68,26.72,318398.0,23.4192,23.4454,23.3579,23.3929,318398.0
2020-04-01 11:15:00,26.73,26.73,26.61,26.66,460440.0,23.4017,23.4017,23.2966,23.3404,460440.0
2020-04-01 11:20:00,26.66,26.74,26.58,26.61,668779.0,23.3404,23.4104,23.2703,23.2966,668779.0
2020-04-01 11:25:00,26.6,26.64,26.47,26.55,1116908.0,23.2879,23.3229,23.174,23.2441,1116908.0
2020-04-01 11:30:00,26.56,26.61,26.47,26.54,528434.0,23.2528,23.2966,23.174,23.2353,528434.0
2020-04-01 11:35:00,26.53,26.58,26.47,26.47,449401.0,23.2266,23.2703,23.174,23.174,449401.0
2020-04-01 11:40:00,26.47,26.57,26.4,26.54,726529.0,23.174,23.2616,23.1128,23.2353,726529.0
2020-04-01 11:45:00,26.54,26.62,26.45,26.54,343054.0,23.2353,23.3054,23.1565,23.2353,343054.0
2020-04-01 11:50:00,26.53,26.56,26.48,26.52,232511.0,23.2266,23.2528,23.1828,23.2178,232511.0
2020-04-01 11:55:00,26.51,26.57,26.51,26.52,361708.0,23.2091,23.2616,23.2091,23.2178,361708.0
2020-04-01 12:00:00,26.52,26.52,26.45,26.48,322285.0,23.2178,23.2178,23.1565,23.1828,322285.0
2020-04-01 12:05:00,26.48,26.51,26.38,26.39,442810.0,23.1828,23.2091,23.0952,23.104,442810.0
2020-04-01 12:10:00,26.39,26.41,26.32,26.4,356466.0,23.104,23.1215,23.0427,23.1128,356466.0
2020-04-01 12:15:00,26.39,26.46,26.35,26.37,321647.0,23.104,23.1653,23.069,23.0865,321647.0
2020-04-01 12:20:00,26.37,26.45,26.35,26.38,232007.0,23.0865,23.1565,23.069,23.0952,232007.0
2020-04-01 12:25:00,26.38,26.41,26.29,26.3,571047.0,23.0952,23.1215,23.0165,23.0252,571047.0
2020-04-01 12:30:00,26.3,26.38,26.28,26.33,381860.0,23.0252,23.0952,23.0077,23.0515,381860.0
2020-04-01 12:35:00,26.33,26.33,26.2,26.23,448571.0,23.0515,23.0515,22.9377,22.9639,448571.0
2020-04-01 12:40:00,26.24,26.27,26.2,26.26,387290.0,22.9727,22.9989,22.9377,22.9902,387290.0
2020-04-01 12:45:00,26.26,26.28,26.21,26.23,274377.0,22.9902,23.0077,22.9464,22.9639,274377.0
2020-04-01 12:50:00,26.23,26.6,26.22,26.6,1602709.0,22.9639,23.2879,22.9552,23.2879,1602709.0
2020-04-01 12:55:00,26.6,26.7,26.53,26.67,917670.0,23.2879,23.3754,23.2266,23.3491,917670.0
2020-04-01 13:00:00,26.67,26.7,26.53,26.6,598926.0,23.3491,23.3754,23.2266,23.2879,598926.0
2020-04-01 13:05:00,26.6,26.62,26.54,26.62,284792.0,23.2879,23.3054,23.2353,23.3054,284792.0
2020-04-01 13:10:00,26.62,26.63,26.54,26.55,350570.0,23.3054,23.3141,23.2353,23.2441,350570.0
2020-04-01 13:15:00,26.55,26.56,26.46,26.54,544942.0,23.2441,23.2528,23.1653,23.2353,544942.0
2020-04-01 13:20:00,26.53,26.68,26.51,26.66,442873.0,23.2266,23.3579,23.2091,23.3404,442873.0
2020-04-01 13:25:00,26.65,26.83,26.62,26.79,504820.0,23.3316,23.4892,23.3054,23.4542,504820.0
2020-04-01 13:30:00,26.79,26.8,26.62,26.63,443570.0,23.4542,23.4629,23.3054,23.3141,443570.0
2020-04-01 13:35:00,26.63,26.68,26.62,26.67,309037.0,23.3141,23.3579,23.3054,23.3491,309037.0
2020-04-01 13:40:00,26.67,26.79,26.65,26.76,528384.0,23.3491,23.4542,23.3316,23.4279,528384.0
2020-04-01 13:45:00,26.76,26.78,26.67,26.69,374252.0,23.4279,23.4454,23.3491,23.3666,374252.0
2020-04-01 13:50:00,26.69,26.81,26.66,26.78,276629.0,23.3666,23.4717,23.3404,23.4454,276629.0
2020-04-01 13:55:00,26.79,26.97,26.78,26.93,534986.0,23.4542,23.6118,23.4454,23.5768,534986.0
2020-04-01 14:00:00,26.93,27.05,26.92,27.04,500129.0,23.5768,23.6818,23.568,23.6731,500129.0
2020-04-01 14:05:00,27.03,27.08,26.96,26.96,353915.0,23.6643,23.7081,23.603,23.603,353915.0
2020-04-01 14:10:00,26.97,27.04,26.94,26.94,319566.0,23.6118,23.6731,23.5855,23.5855,319566.0
2020-04-01 14:15:00,26.94,26.94,26.87,26.91,352297.0,23.5855,23.5855,23.5242,23.5593,352297.0
2020-04-01 14:20:00,26.91,26.92,26.81,26.84,516836.0,23.5593,23.568,23.4717,23.498,516836.0
2020-04-01 14:25:00,26.85,26.9,26.76,26.79,272086.0,23.5067,23.5505,23.4279,23.4542,272086.0
2020-04-01 14:30:00,26.78,26.78,26.72,26.72,324945.0,23.4454,23.4454,23.3929,23.3929,324945.0
2020-04-01 14:35:00,26.73,26.77,26.69,26.75,439044.0,23.4017,23.4367,23.3666,23.4192,439044.0
2020-04-01 14:40:00,26.75,26.77,26.69,26.71,331549.0,23.4192,23.4367,23.3666,23.3842,331549.0
2020-04-01 14:45:00,26.71,26.75,26.65,26.73,269878.0,23.3842,23.4192,23.3316,23.4017,269878.0
2020-04-01 14:50:00,26.72,26.75,26.68,26.7,277300.0,23.3929,23.4192,23.3579,23.3754,277300.0
2020-04-01 14:55:00,26.7,26.71,26.64,26.65,304469.0,23.3754,23.3842,23.3229,23.3316,304469.0
2020-04-01 15:00:00,26.64,26.7,26.64,26.66,287018.0,23.3229,23.3754,23.3229,23.3404,287018.0
2020-04-01 15:05:00,26.66,26.69,26.63,26.69,290637.0,23.3404,23.3666,23.3141,23.3666,290637.0
2020-04-01 15:10:00,26.7,26.76,26.68,26.7,545461.0,23.3754,23.4279,23.3579,23.3754,545461.0
2020-04-01 15:15:00,26.69,26.74,26.67,26.7,391022.0,23.3666,23.4104,23.3491,23.3754,391022.0
2020-04-01 15:20:00,26.7,26.7,26.53,26.54,418822.0,23.3754,23.3754,23.2266,23.2353,418822.0
2020-04-01 15:25:00,26.54,26.55,26.5,26.51,468254.0,23.2353,23.2441,23.2003,23.2091,468254.0
2020-04-01 15:30:00,26.5,26.58,26.5,26.51,495636.0,23.2003,23.2703,23.2003,23.2091,495636.0
2020-04-01 15:35:00,26.51,26.51,26.38,26.41,802528.0,23.2091,23.2091,23.0952,23.1215,802528.0
2020-04-01 15:40:00,26.4,26.44,26.35,26.38,729063.0,23.1128,23.1478,23.069,23.0952,729063.0
2020-04-01 15:45:00,26.37,26.71,26.37,26.68,1013995.0,23.0865,23.3842,23.0865,23.3579,1013995.0
2020-04-01 15:50:00,26.68,26.71,26.57,26.71,1074366.0,23.3579,23.3842,23.2616,23.3842,1074366.0
2020-04-01 15:55:00,26.71,26.77,26.44,26.58,2536636.0,23.3842,23.4367,23.1478,23.2703,2536636.0
2020-04-02 09:30:00,26.47,26.73,26.38,26.63,943629.0,23.174,23.4017,23.0952,23.3141,943629.0
2020-04-02 09:35:00,26.64,26.75,26.51,26.63,368637.0,23.3229,23.4192,23.2091,23.3141,368637.0
2020-04-02 09:40:00,26.62,26.77,26.54,26.57,402005.0,23.3054,23.4367,23.2353,23.2616,402005.0
2020-04-02 09:45:00,26.56,26.59,26.47,26.54,235771.0,23.2528,23.2791,23.174,23.2353,235771.0
2020-04-02 09:50:00,26.53,26.59,26.46,26.48,294558.0,23.2266,23.2791,23.1653,23.1828,294558.0
2020-04-02 09:55:00,26.47,26.61,26.46,26.6,479371.0,23.174,23.2966,23.1653,23.2879,479371.0
2020-04-02 10:00:00,26.6,26.74,26.58,26.64,463342.0,23.2879,23.4104,23.2703,23.3229,463342.0
2020-04-02 10:05:00,26.63,26.73,26.43,26.73,657450.0,23.3141,23.4017,23.139,23.4017,657450.0
2020-04-02 10:10:00,26.72,26.89,26.69,26.86,370933.0,23.3929,23.5417,23.3666,23.5155,370933.0
2020-04-02 10:15:00,26.85,26.88,26.74,26.86,487532.0,23.5067,23.533,23.4104,23.5155,487532.0
2020-04-02 10:20:00,26.87,26.96,26.8,26.9,611011.0,23.5242,23.603,23.4629,23.5505,611011.0
2020-04-02 10:25:00,26.9,27.08,26.84,27.07,671976.0,23.5505,23.7081,23.498,23.6993,671976.0
2020-04-02 10:30:00,27.07,27.38,27.03,27.31,489032.0,23.6993,23.9707,23.6643,23.9094,489032.0
2020-04-02 10:35:00,27.32,27.53,27.3,27.41,747726.0,23.9182,24.1021,23.9007,23.997,747726.0
2020-04-02 10:40:00,27.4,27.4,27.12,27.24,420923.0,23.9882,23.9882,23.7431,23.8482,420923.0
2020-04-02 10:45:00,27.24,27.34,27.0,27.07,360206.0,23.8482,23.9357,23.638,23.6993,360206.0
2020-04-02 10:50:00,27.08,27.26,27.05,27.13,252596.0,23.7081,23.8657,23.6818,23.7519,252596.0
2020-04-02 10:55:00,27.12,27.35,27.12,27.26,344541.0,23.7431,23.9445,23.7431,23.8657,344541.0
2020-04-02 11:00:00,27.27,27.28,27.04,27.18,360017.0,23.8744,23.8832,23.6731,23.7956,360017.0
2020-04-02 11:05:00,27.19,27.23,27.02,27.09,301133.0,23.8044,23.8394,23.6556,23.7168,301133.0
2020-04-02 11:10:00,27.09,27.13,27.01,27.09,347362.0,23.7168,23.7519,23.6468,23.7168,347362.0
2020-04-02 11:15:00,27.09,27.17,27.03,27.05,391471.0,23.7168,23.7869,23.6643,23.6818,391471.0
2020-04-02 11:20:00,27.04,27.05,26.9,26.92,247458.0,23.6731,23.6818,23.5505,23.568,247458.0
2020-04-02 11:25:00,26.92,26.93,26.65,26.76,357113.0,23.568,23.5768,23.3316,23.4279,357113.0
2020-04-02 11:30:00,26.76,26.92,26.75,26.9,179243.0,23.4279,23.568,23.4192,23.5505,179243.0
2020-04-02 11:35:00,26.89,26.97,26.82,26.91,226932.0,23.5417,23.6118,23.4805,23.5593,226932.0
2020-04-02 11:40:00,26.92,27.01,26.9,26.95,299098.0,23.568,23.6468,23.5505,23.5943,299098.0
2020-04-02 11:45:00,26.96,27.12,26.9,27.12,199931.0,23.603,23.7431,23.5505,23.7431,199931.0
2020-04-02 11:50:00,27.11,27.17,27.08,27.13,183493.0,23.7343,23.7869,23.7081,23.7519,183493.0
2020-04-02 11:55:00,27.14,27.21,27.09,27.14,252478.0,23.7606,23.8219,23.7168,23.7606,252478.0
2020-04-02 12:00:00,27.15,27.18,27.09,27.12,153956.0,23.7694,23.7956,23.7168,23.7431,153956.0
2020-04-02 12:05:00,27.13,27.25,27.12,27.16,188951.0,23.7519,23.8569,23.7431,23.7781,188951.0
2020-04-02 12:10:00,27.15,27.35,27.13,27.28,222545.0,23.7694,23.9445,23.7519,23.8832,222545.0
2020-04-02 12:15:00,27.27,27.34,27.25,27.26,208382.0,23.8744,23.9357,23.8569,23.8657,208382.0
2020-04-02 12:20:00,27.26,27.32,27.21,27.22,154948.0,23.8657,23.9182,23.8219,23.8307,154948.0
2020-04-02 12:25:00,27.22,27.28,27.17,27.19,218414.0,23.8307,23.8832,23.7869,23.8044,218414.0
2020-04-02 12:30:00,27.19,27.21,27.02,27.02,302325.0,23.8044,23.8219,23.6556,23.6556,302325.0
2020-04-02 12:35:00,27.02,27.1,26.99,27.06,222362.0,23.6556,23.7256,23.6293,23.6906,222362.0
2020-04-02 12:40:00,27.05,27.14,27.01,27.09,213801.0,23.6818,23.7606,23.6468,23.7168,213801.0
2020-04-02 12:45:00,27.08,27.15,27.04,27.14,156406.0,23.7081,23.7694,23.6731,23.7606,156406.0
2020-04-02 12:50:00,27.14,27.2,27.12,27.18,187115.0,23.7606,23.8131,23.7431,23.7956,187115.0
2020-04-02 12:55:00,27.18,27.18,27.07,27.16,222721.0,23.7956,23.7956,23.6993,23.7781,222721.0
2020-04-02 13:00:00,27.16,27.21,27.1,27.15,232136.0,23.7781,23.8219,23.7256,23.7694,232136.0
2020-04-02 13:05:00,27.14,27.15,27.01,27.01,223449.0,23.7606,23.7694,23.6468,23.6468,223449.0
2020-04-02 13:10:00,27.02,27.03,26.88,26.93,291524.0,23.6556,23.6643,23.533,23.5768,291524.0
2020-04-02 13:15:00,26.92,26.97,26.77,26.78,218203.0,23.568,23.6118,23.4367,23.4454,218203.0
2020-04-02 13:20:00,26.77,26.87,26.75,26.8,158952.0,23.4367,23.5242,23.4192,23.4629,158952.0
2020-04-02 13:25:00,26.81,26.83,26.65,26.65,218919.0,23.4717,23.4892,23.3316,23.3316,218919.0
2020-04-02 13:30:00,26.66,26.7,26.62,26.68,195599.0,23.3404,23.3754,23.3054,23.3579,195599.0
2020-04-02 13:35:00,26.69,26.79,26.67,26.69,149461.0,23.3666,23.4542,23.3491,23.3666,149461.0
2020-04-02 13:40:00,26.69,26.85,26.68,26.83,226983.0,23.3666,23.5067,23.3579,23.4892,226983.0
2020-04-02 13:45:00,26.83,26.89,26.79,26.83,186259.0,23.4892,23.5417,23.4542,23.4892,186259.0
2020-04-02 13:50:00,26.83,26.93,26.82,26.89,185382.0,23.4892,23.5768,23.4805,23.5417,185382.0
2020-04-02 13:55:00,26.89,26.89,26.74,26.79,228125.0,23.5417,23.5417,23.4104,23.4542,228125.0
2020-04-02 14:00:00,26.79,26.79,26.64,26.68,305279.0,23.4542,23.4542,23.3229,23.3579,305279.0
2020-04-02 14:05:00,26.68,26.69,26.62,26.62,144145.0,23.3579,23.3666,23.3054,23.3054,144145.0
2020-04-02 14:10:00,26.63,26.77,26.6,26.75,182307.0,23.3141,23.4367,23.2879,23.4192,182307.0
2020-04-02 14:15:00,26.76,26.76,26.58,26.6,243477.0,23.4279,23.4279,23.2703,23.2879,243477.0
2020-04-02 14:20:00,26.6,26.62,26.53,26.55,195977.0,23.2879,23.3054,23.2266,23.2441,195977.0
2020-04-02 14:25:00,26.55,26.73,26.54,26.71,329094.0,23.2441,23.4017,23.2353,23.3842,329094.0
2020-04-02 14:30:00,26.71,26.71,26.58,26.64,197504.0,23.3842,23.3842,23.2703,23.3229,197504.0
2020-04-02 14:35:00,26.63,26.76,26.61,26.69,204979.0,23.3141,23.4279,23.2966,23.3666,204979.0
2020-04-02 14:40:00,26.69,26.7,26.54,26.55,226622.0,23.3666,23.3754,23.2353,23.2441,226622.0
2020-04-02 14:45:00,26.54,26.65,26.51,26.53,318152.0,23.2353,23.3316,23.2091,23.2266,318152.0
2020-04-02 14:50:00,26.54,26.79,26.53,26.7,294634.0,23.2353,23.4542,23.2266,23.3754,294634.0
2020-04-02 14:55:00,26.7,26.81,26.68,26.8,342757.0,23.3754,23.4717,23.3579,23.4629,342757.0
2020-04-02 15:00:00,26.81,26.87,26.71,26.78,349129.0,23.4717,23.5242,23.3842,23.4454,349129.0
2020-04-02 15:05:00,26.78,26.82,26.67,26.81,164783.0,23.4454,23.4805,23.3491,23.4717,164783.0
2020-04-02 15:10:00,26.81,26.85,26.74,26.77,189743.0,23.4717,23.5067,23.4104,23.4367,189743.0
2020-04-02 15:15:00,26.77,26.91,26.76,26.87,341970.0,23.4367,23.5593,23.4279,23.5242,341970.0
2020-04-02 15:20:00,26.88,26.89,26.81,26.83,238918.0,23.533,23.5417,23.4717,23.4892,238918.0
2020-04-02 15:25:00,26.84,26.89,26.76,26.87,301875.0,23.498,23.5417,23.4279,23.5242,301875.0
2020-04-02 15:30:00,26.88,26.95,26.72,26.77,355425.0,23.533,23.5943,23.3929,23.4367,355425.0
2020-04-02 15:35:00,26.76,26.83,26.68,26.74,284947.0,23.4279,23.4892,23.3579,23.4104,284947.0
2020-04-02 15:40:00,26.74,26.98,26.72,26.98,313704.0,23.4104,23.6205,23.3929,23.6205,313704.0
2020-04-02 15:45:00,26.98,27.02,26.87,26.94,498051.0,23.6205,23.6556,23.5242,23.5855,498051.0
2020-04-02 15:50:00,26.95,27.25,26.94,27.2,946260.0,23.5943,23.8569,23.5855,23.8131,946260.0
2020-04-02 15:55:00,27.2,27.29,27.15,27.22,1387397.0,23.8131,23.8919,23.7694,23.8307,1387397.0
2020-04-03 09:30:00,27.0,27.19,26.83,27.04,580651.0,23.638,23.8044,23.4892,23.6731,580651.0
2020-04-03 09:35:00,27.07,27.15,27.02,27.09,348465.0,23.6993,23.7694,23.6556,23.7168,348465.0
2020-04-03 09:40:00,27.09,27.36,27.08,27.29,433035.0,23.7168,23.9532,23.7081,23.8919,433035.0
2020-04-03 09:45:00,27.29,27.3,27.16,27.18,299081.0,23.8919,23.9007,23.7781,23.7956,299081.0
2020-04-03 09:50:00,27.18,27.19,26.98,27.04,285805.0,23.7956,23.8044,23.6205,23.6731,285805.0
2020-04-03 09:55:00,27.03,27.15,26.97,26.98,289669.0,23.6643,23.7694,23.6118,23.6205,289669.0
2020-04-03 10:00:00,26.98,27.16,26.85,26.86,604902.0,23.6205,23.7781,23.5067,23.5155,604902.0
2020-04-03 10:05:00,26.85,27.08,26.85,26.95,380713.0,23.5067,23.7081,23.5067,23.5943,380713.0
2020-04-03 10:10:00,26.95,27.0,26.86,26.92,314578.0,23.5943,23.638,23.5155,23.568,314578.0
2020-04-03 10:15:00,26.92,26.92,26.61,26.64,645378.0,23.568,23.568,23.2966,23.3229,645378.0
2020-04-03 10:20:00,26.64,26.71,26.55,26.69,492359.0,23.3229,23.3842,23.2441,23.3666,492359.0
2020-04-03 10:25:00,26.69,26.79,26.63,26.65,249658.0,23.3666,23.4542,23.3141,23.3316,249658.0
2020-04-03 10:30:00,26.65,26.74,26.52,26.56,327534.0,23.3316,23.4104,23.2178,23.2528,327534.0
2020-04-03 10:35:00,26.56,26.62,26.35,26.45,508356.0,23.2528,23.3054,23.069,23.1565,508356.0
2020-04-03 10:40:00,26.44,26.58,26.42,26.54,224744.0,23.1478,23.2703,23.1303,23.2353,224744.0
2020-04-03 10:45:00,26.53,26.62,26.45,26.58,315369.0,23.2266,23.3054,23.1565,23.2703,315369.0
2020-04-03 10:50:00,26.58,26.7,26.54,26.61,345418.0,23.2703,23.3754,23.2353,23.2966,345418.0
2020-04-03 10:55:00,26.61,26.67,26.58,26.66,120735.0,23.2966,23.3491,23.2703,23.3404,120735.0
2020-04-03 11:00:00,26.66,26.79,26.64,26.67,231496.0,23.3404,23.4542,23.3229,23.3491,231496.0
2020-04-03 11:05:00,26.67,26.72,26.57,26.63,162642.0,23.3491,23.3929,23.2616,23.3141,162642.0
2020-04-03 11:10:00,26.63,26.63,26.51,26.56,227719.0,23.3141,23.3141,23.2091,23.2528,227719.0
2020-04-03 11:15:00,26.56,26.68,26.54,26.64,226534.0,23.2528,23.3579,23.2353,23.3229,226534.0
2020-04-03 11:20:00,26.64,26.68,26.5,26.55,224038.0,23.3229,23.3579,23.2003,23.2441,224038.0
2020-04-03 11:25:00,26.55,26.65,26.52,26.56,171657.0,23.2441,23.3316,23.2178,23.2528,171657.0
2020-04-03 11:30:00,26.57,26.63,26.54,26.62,279309.0,23.2616,23.3141,23.2353,23.3054,279309.0
2020-04-03 11:35:00,26.62,26.67,26.52,26.64,280897.0,23.3054,23.3491,23.2178,23.3229,280897.0
2020-04-03 11:40:00,26.64,26.65,26.5,26.53,297581.0,23.3229,23.3316,23.2003,23.2266,297581.0
2020-04-03 11:45:00,26.53,26.53,26.36,26.37,471181.0,23.2266,23.2266,23.0777,23.0865,471181.0
2020-04-03 11:50:00,26.37,26.38,26.27,26.36,433734.0,23.0865,23.0952,22.9989,23.0777,433734.0
2020-04-03 11:55:00,26.35,26.44,26.33,26.39,294868.0,23.069,23.1478,23.0515,23.104,294868.0
2020-04-03 12:00:00,26.39,26.46,26.29,26.29,824505.0,23.104,23.1653,23.0165,23.0165,824505.0
2020-04-03 12:05:00,26.29,26.29,26.1,26.19,607400.0,23.0165,23.0165,22.8501,22.9289,607400.0
2020-04-03 12:10:00,26.19,26.22,26.07,26.08,530394.0,22.9289,22.9552,22.8238,22.8326,530394.0
2020-04-03 12:15:00,26.07,26.14,26.0,26.01,610563.0,22.8238,22.8851,22.7626,22.7713,610563.0
2020-04-03 12:20:00,26.01,26.13,26.0,26.03,919563.0,22.7713,22.8764,22.7626,22.7888,919563.0
2020-04-03 12:25:00,26.02,26.37,25.96,26.16,966856.0,22.7801,23.0865,22.7275,22.9026,966856.0
2020-04-03 12:30:00,26.15,26.27,26.13,26.17,231067.0,22.8939,22.9989,22.8764,22.9114,231067.0
2020-04-03 12:35:00,26.17,26.24,26.12,26.23,152585.0,22.9114,22.9727,22.8676,22.9639,152585.0
2020-04-03 12:40:00,26.24,26.29,26.16,26.29,204872.0,22.9727,23.0165,22.9026,23.0165,204872.0
2020-04-03 12:45:00,26.29,26.31,26.16,26.2,193128.0,23.0165,23.034,22.9026,22.9377,193128.0
2020-04-03 12:50:00,26.21,26.28,26.19,26.26,183791.0,22.9464,23.0077,22.9289,22.9902,183791.0
2020-04-03 12:55:00,26.25,26.3,26.21,26.29,210264.0,22.9814,23.0252,22.9464,23.0165,210264.0
2020-04-03 13:00:00,26.3,26.43,26.28,26.42,264145.0,23.0252,23.139,23.0077,23.1303,264145.0
2020-04-03 13:05:00,26.42,26.46,26.33,26.38,330908.0,23.1303,23.1653,23.0515,23.0952,330908.0
2020-04-03 13:10:00,26.37,26.4,26.2,26.2,276974.0,23.0865,23.1128,22.9377,22.9377,276974.0
2020-04-03 13:15:00,26.2,26.28,26.2,26.25,158688.0,22.9377,23.0077,22.9377,22.9814,158688.0
2020-04-03 13:20:00,26.25,26.28,26.17,26.17,125682.0,22.9814,23.0077,22.9114,22.9114,125682.0
2020-04-03 13:25:00,26.17,26.18,26.01,26.07,282935.0,22.9114,22.9201,22.7713,22.8238,282935.0
2020-04-03 13:30:00,26.08,26.09,26.01,26.01,397439.0,22.8326,22.8414,22.7713,22.7713,397439.0
2020-04-03 13:35:00,26.02,26.06,26.0,26.0,187372.0,22.7801,22.8151,22.7626,22.7626,187372.0
2020-04-03 13:40:00,26.0,26.04,25.95,26.02,345035.0,22.7626,22.7976,22.7188,22.7801,345035.0
2020-04-03 13:45:00,26.03,26.21,26.03,26.14,224269.0,22.7888,22.9464,22.7888,22.8851,224269.0
2020-04-03 13:50:00,26.13,26.18,26.06,26.14,241670.0,22.8764,22.9201,22.8151,22.8851,241670.0
2020-04-03 13:55:00,26.14,26.15,26.02,26.09,281907.0,22.8851,22.8939,22.7801,22.8414,281907.0
2020-04-03 14:00:00,26.08,26.14,26.0,26.05,236949.0,22.8326,22.8851,22.7626,22.8063,236949.0
2020-04-03 14:05:00,26.04,26.05,25.96,25.98,304118.0,22.7976,22.8063,22.7275,22.7451,304118.0
2020-04-03 14:10:00,25.98,25.99,25.92,25.95,327064.0,22.7451,22.7538,22.6925,22.7188,327064.0
2020-04-03 14:15:00,25.95,25.96,25.91,25.92,269281.0,22.7188,22.7275,22.6838,22.6925,269281.0
2020-04-03 14:20:00,25.93,26.01,25.92,25.99,214080.0,22.7013,22.7713,22.6925,22.7538,214080.0
2020-04-03 14:25:00,25.99,26.16,25.97,26.14,348238.0,22.7538,22.9026,22.7363,22.8851,348238.0
2020-04-03 14:30:00,26.13,26.16,26.06,26.11,358138.0,22.8764,22.9026,22.8151,22.8589,358138.0
2020-04-03 14:35:00,26.11,26.14,26.02,26.03,356151.0,22.8589,22.8851,22.7801,22.7888,356151.0
2020-04-03 14:40:00,26.03,26.07,25.92,25.93,234628.0,22.7888,22.8238,22.6925,22.7013,234628.0
2020-04-03 14:45:00,25.93,25.99,25.91,25.97,282088.0,22.7013,22.7538,22.6838,22.7363,282088.0
2020-04-03 14:50:00,25.97,26.16,25.96,26.1,254499.0,22.7363,22.9026,22.7275,22.8501,254499.0
2020-04-03 14:55:00,26.1,26.2,26.09,26.19,297617.0,22.8501,22.9377,22.8414,22.9289,297617.0
2020-04-03 15:00:00,26.19,26.29,26.14,26.17,254798.0,22.9289,23.0165,22.8851,22.9114,254798.0
2020-04-03 15:05:00,26.17,26.2,26.11,26.15,239088.0,22.9114,22.9377,22.8589,22.8939,239088.0
2020-04-03 15:10:00,26.15,26.21,26.1,26.16,189689.0,22.8939,22.9464,22.8501,22.9026,189689.0
2020-04-03 15:15:00,26.15,26.43,26.13,26.29,395320.0,22.8939,23.139,22.8764,23.0165,395320.0
2020-04-03 15:20:00,26.3,26.35,26.2,26.24,367964.0,23.0252,23.069,22.9377,22.9727,367964.0
2020-04-03 15:25:00,26.23,26.25,26.13,26.21,333172.0,22.9639,22.9814,22.8764,22.9464,333172.0
2020-04-03 15:30:00,26.21,26.26,26.05,26.07,424323.0,22.9464,22.9902,22.8063,22.8238,424323.0
2020-04-03 15:35:00,26.07,26.19,26.01,26.02,419408.0,22.8238,22.9289,22.7713,22.7801,419408.0
2020-04-03 15:40:00,26.02,26.05,25.92,25.93,503950.0,22.7801,22.8063,22.6925,22.7013,503950.0
2020-04-03 15:45:00,25.93,26.2,25.92,26.14,600149.0,22.7013,22.9377,22.6925,22.8851,600149.0
2020-04-03 15:50:00,26.15,26.35,26.15,26.28,766406.0,22.8939,23.069,22.8939,23.0077,766406.0
2020-04-03 15:55:00,26.28,26.33,26.15,26.23,1076301.0,23.0077,23.0515,22.8939,22.9639,1076301.0
2020-04-06 09:30:00,27.41,27.78,27.38,27.56,1314298.0,23.997,24.3209,23.9707,24.1283,1314298.0
2020-04-06 09:35:00,27.54,27.65,27.48,27.58,815063.0,24.1108,24.2071,24.0583,24.1458,815063.0
2020-04-06 09:40:00,27.59,27.87,27.58,27.84,1019842.0,24.1546,24.3997,24.1458,24.3735,1019842.0
2020-04-06 09:45:00,27.84,28.06,27.82,28.05,948840.0,24.3735,24.5661,24.3559,24.5573,948840.0
2020-04-06 09:50:00,28.06,28.21,28.04,28.05,812577.0,24.5661,24.6974,24.5485,24.5573,812577.0
2020-04-06 09:55:00,28.05,28.2,28.01,28.14,535787.0,24.5573,24.6886,24.5223,24.6361,535787.0
2020-04-06 10:00:00,28.15,28.53,28.12,28.38,708208.0,24.6449,24.9775,24.6186,24.8462,708208.0
2020-04-06 10:05:00,28.38,28.43,28.2,28.26,562159.0,24.8462,24.89,24.6886,24.7412,562159.0
2020-04-06 10:10:00,28.26,28.3,28.09,28.11,393874.0,24.7412,24.7762,24.5923,24.6098,393874.0
2020-04-06 10:15:00,28.11,28.25,27.99,28.21,631154.0,24.6098,24.7324,24.5048,24.6974,631154.0
2020-04-06 10:20:00,28.22,28.33,28.17,28.28,315163.0,24.7061,24.8024,24.6624,24.7587,315163.0
2020-04-06 10:25:00,28.27,28.29,27.98,27.98,368826.0,24.7499,24.7674,24.496,24.496,368826.0
2020-04-06 10:30:00,27.99,28.05,27.86,27.96,558581.0,24.5048,24.5573,24.391,24.4785,558581.0
2020-04-06 10:35:00,27.95,28.06,27.81,28.01,314573.0,24.4698,24.5661,24.3472,24.5223,314573.0
2020-04-06 10:40:00,28.01,28.04,27.84,27.84,247395.0,24.5223,24.5485,24.3735,24.3735,247395.0
2020-04-06 10:45:00,27.83,27.87,27.65,27.69,341150.0,24.3647,24.3997,24.2071,24.2421,341150.0
2020-04-06 10:50:00,27.68,27.86,27.68,27.83,253806.0,24.2334,24.391,24.2334,24.3647,253806.0
2020-04-06 10:55:00,27.84,27.87,27.74,27.8,291528.0,24.3735,24.3997,24.2859,24.3384,291528.0
2020-04-06 11:00:00,27.8,27.85,27.68,27.81,210534.0,24.3384,24.3822,24.2334,24.3472,210534.0
2020-04-06 11:05:00,27.82,27.84,27.72,27.73,152358.0,24.3559,24.3735,24.2684,24.2771,152358.0
2020-04-06 11:10:00,27.73,27.75,27.58,27.63,244817.0,24.2771,24.2947,24.1458,24.1896,244817.0
2020-04-06 11:15:00,27.63,27.73,27.55,27.55,230635.0,24.1896,24.2771,24.1196,24.1196,230635.0
2020-04-06 11:20:00,27.55,27.62,27.51,27.55,263123.0,24.1196,24.1808,24.0845,24.1196,263123.0
2020-04-06 11:25:00,27.54,27.69,27.53,27.65,262307.0,24.1108,24.2421,24.1021,24.2071,262307.0
2020-04-06 11:30:00,27.66,27.79,27.56,27.78,514383.0,24.2159,24.3297,24.1283,24.3209,514383.0
2020-04-06 11:35:00,27.78,27.83,27.73,27.77,272706.0,24.3209,24.3647,24.2771,24.3122,272706.0
2020-04-06 11:40:00,27.76,27.84,27.75,27.78,322090.0,24.3034,24.3735,24.2947,24.3209,322090.0
2020-04-06 11:45:00,27.77,27.93,27.67,27.89,295382.0,24.3122,24.4522,24.2246,24.4172,295382.0
2020-04-06 11:50:00,27.89,27.99,27.87,27.98,257724.0,24.4172,24.5048,24.3997,24.496,257724.0
2020-04-06 11:55:00,27.97,27.98,27.88,27.96,262175.0,24.4873,24.496,24.4085,24.4785,262175.0
2020-04-06 12:00:00,27.96,28.0,27.92,27.97,395382.0,24.4785,24.5135,24.4435,24.4873,395382.0
2020-04-06 12:05:00,27.97,28.14,27.9,28.13,351434.0,24.4873,24.6361,24.426,24.6273,351434.0
2020-04-06 12:10:00,28.13,28.27,28.04,28.25,406852.0,24.6273,24.7499,24.5485,24.7324,406852.0
2020-04-06 12:15:00,28.25,28.35,28.22,28.35,421815.0,24.7324,24.8199,24.7061,24.8199,421815.0
2020-04-06 12:20:00,28.35,28.45,28.34,28.38,367270.0,24.8199,24.9075,24.8112,24.8462,367270.0
2020-04-06 12:25:00,28.38,28.4,28.23,28.27,152805.0,24.8462,24.8637,24.7149,24.7499,152805.0
2020-04-06 12:30:00,28.27,28.29,28.18,28.27,250134.0,24.7499,24.7674,24.6711,24.7499,250134.0
2020-04-06 12:35:00,28.28,28.31,28.23,28.28,228763.0,24.7587,24.7849,24.7149,24.7587,228763.0
2020-04-06 12:40:00,28.27,28.3,28.12,28.18,197053.0,24.7499,24.7762,24.6186,24.6711,197053.0
2020-04-06 12:45:00,28.18,28.25,28.14,28.21,129694.0,24.6711,24.7324,24.6361,24.6974,129694.0
2020-04-06 12:50:00,28.2,28.2,28.11,28.13,116656.0,24.6886,24.6886,24.6098,24.6273,116656.0
2020-04-06 12:55:00,28.14,28.22,28.12,28.22,205247.0,24.6361,24.7061,24.6186,24.7061,205247.0
2020-04-06 13:00:00,28.23,28.25,28.17,28.18,95621.0,24.7149,24.7324,24.6624,24.6711,95621.0
2020-04-06 13:05:00,28.18,28.18,28.1,28.14,112826.0,24.6711,24.6711,24.6011,24.6361,112826.0
2020-04-06 13:10:00,28.14,28.21,28.14,28.18,140778.0,24.6361,24.6974,24.6361,24.6711,140778.0
2020-04-06 13:15:00,28.17,28.23,28.17,28.21,132049.0,24.6624,24.7149,24.6624,24.6974,132049.0
2020-04-06 13:20:00,28.21,28.22,28.17,28.19,233141.0,24.6974,24.7061,24.6624,24.6799,233141.0
2020-04-06 13:25:00,28.19,28.25,28.18,28.21,126559.0,24.6799,24.7324,24.6711,24.6974,126559.0
2020-04-06 13:30:00,28.21,28.24,28.16,28.18,178953.0,24.6974,24.7236,24.6536,24.6711,178953.0
2020-04-06 13:35:00,28.18,28.25,28.17,28.22,125665.0,24.6711,24.7324,24.6624,24.7061,125665.0
2020-04-06 13:40:00,28.21,28.3,28.2,28.3,177539.0,24.6974,24.7762,24.6886,24.7762,177539.0
2020-04-06 13:45:00,28.3,28.36,28.27,28.33,238984.0,24.7762,24.8287,24.7499,24.8024,238984.0
2020-04-06 13:50:00,28.32,28.35,28.29,28.29,143616.0,24.7937,24.8199,24.7674,24.7674,143616.0
2020-04-06 13:55:00,28.29,28.3,28.24,28.27,174534.0,24.7674,24.7762,24.7236,24.7499,174534.0
2020-04-06 14:00:00,28.27,28.28,28.16,28.19,155998.0,24.7499,24.7587,24.6536,24.6799,155998.0
2020-04-06 14:05:00,28.19,28.2,28.05,28.08,213264.0,24.6799,24.6886,24.5573,24.5836,213264.0
2020-04-06 14:10:00,28.08,28.14,28.07,28.08,116024.0,24.5836,24.6361,24.5748,24.5836,116024.0
2020-04-06 14:15:00,28.08,28.12,28.03,28.09,191399.0,24.5836,24.6186,24.5398,24.5923,191399.0
2020-04-06 14:20:00,28.1,28.19,28.08,28.18,133020.0,24.6011,24.6799,24.5836,24.6711,133020.0
2020-04-06 14:25:00,28.19,28.22,28.12,28.15,160598.0,24.6799,24.7061,24.6186,24.6449,160598.0
2020-04-06 14:30:00,28.16,28.2,28.03,28.09,220300.0,24.6536,24.6886,24.5398,24.5923,220300.0
2020-04-06 14:35:00,28.09,28.16,28.07,28.1,128033.0,24.5923,24.6536,24.5748,24.6011,128033.0
2020-04-06 14:40:00,28.1,28.13,28.05,28.09,304869.0,24.6011,24.6273,24.5573,24.5923,304869.0
2020-04-06 14:45:00,28.09,28.19,28.06,28.18,555181.0,24.5923,24.6799,24.5661,24.6711,555181.0
2020-04-06 14:50:00,28.19,28.25,28.16,28.18,203654.0,24.6799,24.7324,24.6536,24.6711,203654.0
2020-04-06 14:55:00,28.18,28.23,28.17,28.18,224663.0,24.6711,24.7149,24.6624,24.6711,224663.0
2020-04-06 15:00:00,28.18,28.24,28.06,28.22,216485.0,24.6711,24.7236,24.5661,24.7061,216485.0
2020-04-06 15:05:00,28.21,28.34,28.2,28.31,271941.0,24.6974,24.8112,24.6886,24.7849,271941.0
2020-04-06 15:10:00,28.31,28.33,28.17,28.21,304257.0,24.7849,24.8024,24.6624,24.6974,304257.0
2020-04-06 15:15:00,28.2,28.25,28.1,28.13,224157.0,24.6886,24.7324,24.6011,24.6273,224157.0
2020-04-06 15:20:00,28.13,28.29,28.1,28.26,248977.0,24.6273,24.7674,24.6011,24.7412,248977.0
2020-04-06 15:25:00,28.26,28.3,28.21,28.29,245926.0,24.7412,24.7762,24.6974,24.7674,245926.0
2020-04-06 15:30:00,28.29,28.34,28.23,28.27,463862.0,24.7674,24.8112,24.7149,24.7499,463862.0
2020-04-06 15:35:00,28.27,28.3,28.23,28.27,300449.0,24.7499,24.7762,24.7149,24.7499,300449.0
2020-04-06 15:40:00,28.27,28.38,28.23,28.37,514383.0,24.7499,24.8462,24.7149,24.8375,514383.0
2020-04-06 15:45:00,28.37,28.48,28.35,28.48,632148.0,24.8375,24.9338,24.8199,24.9338,632148.0
2020-04-06 15:50:00,28.48,28.8,28.47,28.79,1240118.0,24.9338,25.2139,24.925,25.2052,1240118.0
2020-04-06 15:55:00,28.79,28.83,28.53,28.55,2139606.0,25.2052,25.2402,24.9775,24.995,2139606.0
2020-04-07 09:30:00,30.75,30.78,30.28,30.33,1863076.0,26.9211,26.9474,26.5096,26.5534,1863076.0
2020-04-07 09:35:00,30.33,30.57,30.31,30.38,886978.0,26.5534,26.7635,26.5359,26.5972,886978.0
2020-04-07 09:40:00,30.38,30.43,30.2,30.38,897781.0,26.5972,26.641,26.4396,26.5972,897781.0
2020-04-07 09:45:00,30.38,30.57,30.32,30.49,758218.0,26.5972,26.7635,26.5446,26.6935,758218.0
2020-04-07 09:50:00,30.49,30.62,30.48,30.55,850973.0,26.6935,26.8073,26.6847,26.746,850973.0
2020-04-07 09:55:00,30.56,30.62,30.48,30.53,513351.0,26.7548,26.8073,26.6847,26.7285,513351.0
2020-04-07 10:00:00,30.53,30.56,30.36,30.41,558696.0,26.7285,26.7548,26.5797,26.6234,558696.0
2020-04-07 10:05:00,30.41,30.52,30.05,30.1,624463.0,26.6234,26.7197,26.3083,26.352,624463.0
2020-04-07 10:10:00,30.1,30.18,29.84,29.9,736352.0,26.352,26.4221,26.1244,26.1769,736352.0
2020-04-07 10:15:00,29.9,29.91,29.58,29.7,599937.0,26.1769,26.1857,25.8968,26.0018,599937.0
2020-04-07 10:20:00,29.7,29.81,29.43,29.47,434156.0,26.0018,26.0982,25.7655,25.8005,434156.0
2020-04-07 10:25:00,29.47,29.63,29.39,29.41,519122.0,25.8005,25.9406,25.7304,25.748,519122.0
2020-04-07 10:30:00,29.41,29.67,29.31,29.64,327217.0,25.748,25.9756,25.6604,25.9493,327217.0
2020-04-07 10:35:00,29.65,29.72,29.52,29.68,529625.0,25.9581,26.0194,25.8443,25.9843,529625.0
2020-04-07 10:40:00,29.68,29.69,29.43,29.44,654790.0,25.9843,25.9931,25.7655,25.7742,654790.0
2020-04-07 10:45:00,29.44,29.54,29.16,29.22,402773.0,25.7742,25.8618,25.5291,25.5816,402773.0
2020-04-07 10:50:00,29.21,29.28,29.02,29.11,342268.0,25.5729,25.6341,25.4065,25.4853,342268.0
2020-04-07 10:55:00,29.12,29.34,29.09,29.26,324306.0,25.4941,25.6867,25.4678,25.6166,324306.0
2020-04-07 11:00:00,29.26,29.37,29.18,29.35,274856.0,25.6166,25.7129,25.5466,25.6954,274856.0
2020-04-07 11:05:00,29.34,29.54,29.3,29.51,375980.0,25.6867,25.8618,25.6517,25.8355,375980.0
2020-04-07 11:10:00,29.51,29.58,29.4,29.45,285232.0,25.8355,25.8968,25.7392,25.783,285232.0
2020-04-07 11:15:00,29.46,29.62,29.45,29.52,299598.0,25.7917,25.9318,25.783,25.8443,299598.0
2020-04-07 11:20:00,29.51,29.55,29.3,29.42,191069.0,25.8355,25.8705,25.6517,25.7567,191069.0
2020-04-07 11:25:00,29.41,29.58,29.35,29.54,291079.0,25.748,25.8968,25.6954,25.8618,291079.0
2020-04-07 11:30:00,29.53,29.63,29.51,29.6,280784.0,25.853,25.9406,25.8355,25.9143,280784.0
2020-04-07 11:35:00,29.6,29.74,29.56,29.73,338956.0,25.9143,26.0369,25.8793,26.0281,338956.0
2020-04-07 11:40:00,29.74,29.9,29.7,29.85,399137.0,26.0369,26.1769,26.0018,26.1332,399137.0
2020-04-07 11:45:00,29.85,29.93,29.71,29.78,305107.0,26.1332,26.2032,26.0106,26.0719,305107.0
2020-04-07 11:50:00,29.79,29.89,29.64,29.87,296100.0,26.0806,26.1682,25.9493,26.1507,296100.0
2020-04-07 11:55:00,29.86,29.93,29.76,29.85,281469.0,26.1419,26.2032,26.0544,26.1332,281469.0
2020-04-07 12:00:00,29.86,29.96,29.85,29.96,264753.0,26.1419,26.2295,26.1332,26.2295,264753.0
2020-04-07 12:05:00,29.96,30.01,29.95,30.0,388846.0,26.2295,26.2732,26.2207,26.2645,388846.0
2020-04-07 12:10:00,29.99,30.03,29.96,30.02,866805.0,26.2557,26.2908,26.2295,26.282,866805.0
2020-04-07 12:15:00,30.02,30.19,30.0,30.11,538857.0,26.282,26.4308,26.2645,26.3608,538857.0
2020-04-07 12:20:00,30.12,30.13,29.97,29.99,282776.0,26.3696,26.3783,26.2382,26.2557,282776.0
2020-04-07 12:25:00,30.0,30.06,29.94,30.01,227702.0,26.2645,26.317,26.212,26.2732,227702.0
2020-04-07 12:30:00,30.01,30.04,29.87,29.93,404735.0,26.2732,26.2995,26.1507,26.2032,404735.0
2020-04-07 12:35:00,29.93,30.0,29.82,29.95,214644.0,26.2032,26.2645,26.1069,26.2207,214644.0
2020-04-07 12:40:00,29.95,29.97,29.85,29.94,163224.0,26.2207,26.2382,26.1332,26.212,163224.0
2020-04-07 12:45:00,29.95,30.06,29.94,30.03,208575.0,26.2207,26.317,26.212,26.2908,208575.0
2020-04-07 12:50:00,30.04,30.07,29.94,30.03,281644.0,26.2995,26.3258,26.212,26.2908,281644.0
2020-04-07 12:55:00,30.02,30.05,29.94,29.97,392002.0,26.282,26.3083,26.212,26.2382,392002.0
2020-04-07 13:00:00,29.98,30.04,29.94,29.99,262702.0,26.247,26.2995,26.212,26.2557,262702.0
2020-04-07 13:05:00,30.0,30.07,29.95,30.0,222913.0,26.2645,26.3258,26.2207,26.2645,222913.0
2020-04-07 13:10:00,30.0,30.0,29.91,29.95,304464.0,26.2645,26.2645,26.1857,26.2207,304464.0
2020-04-07 13:15:00,29.95,29.96,29.8,29.84,265891.0,26.2207,26.2295,26.0894,26.1244,265891.0
2020-04-07 13:20:00,29.83,29.85,29.69,29.84,280325.0,26.1157,26.1332,25.9931,26.1244,280325.0
2020-04-07 13:25:00,29.84,29.86,29.78,29.86,212384.0,26.1244,26.1419,26.0719,26.1419,212384.0
2020-04-07 13:30:00,29.87,29.87,29.8,29.84,120953.0,26.1507,26.1507,26.0894,26.1244,120953.0
2020-04-07 13:35:00,29.85,29.89,29.79,29.8,176337.0,26.1332,26.1682,26.0806,26.0894,176337.0
2020-04-07 13:40:00,29.79,29.86,29.72,29.74,201184.0,26.0806,26.1419,26.0194,26.0369,201184.0
2020-04-07 13:45:00,29.74,29.78,29.68,29.7,239510.0,26.0369,26.0719,25.9843,26.0018,239510.0
2020-04-07 13:50:00,29.7,29.71,29.58,29.69,230093.0,26.0018,26.0106,25.8968,25.9931,230093.0
2020-04-07 13:55:00,29.69,29.72,29.58,29.61,277776.0,25.9931,26.0194,25.8968,25.9231,277776.0
2020-04-07 14:00:00,29.61,29.63,29.51,29.52,166719.0,25.9231,25.9406,25.8355,25.8443,166719.0
2020-04-07 14:05:00,29.52,29.52,29.36,29.48,285443.0,25.8443,25.8443,25.7042,25.8092,285443.0
2020-04-07 14:10:00,29.48,29.56,29.45,29.46,196723.0,25.8092,25.8793,25.783,25.7917,196723.0
2020-04-07 14:15:00,29.45,29.5,29.25,29.28,201701.0,25.783,25.8268,25.6079,25.6341,201701.0
2020-04-07 14:20:00,29.28,29.46,29.28,29.37,316158.0,25.6341,25.7917,25.6341,25.7129,316158.0
2020-04-07 14:25:00,29.36,29.51,29.32,29.34,275636.0,25.7042,25.8355,25.6692,25.6867,275636.0
2020-04-07 14:30:00,29.33,29.37,29.27,29.3,205195.0,25.6779,25.7129,25.6254,25.6517,205195.0
2020-04-07 14:35:00,29.3,29.3,29.16,29.18,230614.0,25.6517,25.6517,25.5291,25.5466,230614.0
2020-04-07 14:40:00,29.19,29.19,29.01,29.03,262078.0,25.5554,25.5554,25.3978,25.4153,262078.0
2020-04-07 14:45:00,29.03,29.15,28.97,29.02,362901.0,25.4153,25.5203,25.3627,25.4065,362901.0
2020-04-07 14:50:00,29.01,29.06,28.87,28.9,389123.0,25.3978,25.4415,25.2752,25.3015,389123.0
2020-04-07 14:55:00,28.89,29.08,28.89,29.01,332722.0,25.2927,25.459,25.2927,25.3978,332722.0
2020-04-07 15:00:00,29.02,29.27,29.01,29.25,359791.0,25.4065,25.6254,25.3978,25.6079,359791.0
2020-04-07 15:05:00,29.24,29.39,29.13,29.37,417389.0,25.5991,25.7304,25.5028,25.7129,417389.0
2020-04-07 15:10:00,29.36,29.45,29.26,29.36,393257.0,25.7042,25.783,25.6166,25.7042,393257.0
2020-04-07 15:15:00,29.35,29.39,29.06,29.06,304887.0,25.6954,25.7304,25.4415,25.4415,304887.0
2020-04-07 15:20:00,29.06,29.1,28.86,28.88,342788.0,25.4415,25.4766,25.2664,25.284,342788.0
2020-04-07 15:25:00,28.89,29.07,28.8,28.84,475511.0,25.2927,25.4503,25.2139,25.2489,475511.0
2020-04-07 15:30:00,28.84,29.1,28.81,29.05,439962.0,25.2489,25.4766,25.2227,25.4328,439962.0
2020-04-07 15:35:00,29.05,29.23,29.02,29.22,623085.0,25.4328,25.5904,25.4065,25.5816,623085.0
2020-04-07 15:40:00,29.23,29.36,29.18,29.22,364470.0,25.5904,25.7042,25.5466,25.5816,364470.0
2020-04-07 15:45:00,29.22,29.44,29.2,29.43,564023.0,25.5816,25.7742,25.5641,25.7655,564023.0
2020-04-07 15:50:00,29.45,29.45,28.77,28.94,1018754.0,25.783,25.783,25.1877,25.3365,1018754.0
2020-04-07 15:55:00,28.94,28.96,28.71,28.75,1331687.0,25.3365,25.354,25.1351,25.1701,1331687.0
2020-04-08 09:30:00,29.34,29.44,29.05,29.18,906710.0,25.6867,25.7742,25.4328,25.5466,906710.0
2020-04-08 09:35:00,29.18,29.27,29.03,29.21,627957.0,25.5466,25.6254,25.4153,25.5729,627957.0
2020-04-08 09:40:00,29.2,29.34,29.15,29.2,494909.0,25.5641,25.6867,25.5203,25.5641,494909.0
2020-04-08 09:45:00,29.21,29.27,28.97,28.98,538992.0,25.5729,25.6254,25.3627,25.3715,538992.0
2020-04-08 09:50:00,28.98,29.1,28.91,29.04,344298.0,25.3715,25.4766,25.3102,25.424,344298.0
2020-04-08 09:55:00,29.02,29.05,28.79,28.82,514201.0,25.4065,25.4328,25.2052,25.2314,514201.0
2020-04-08 10:00:00,28.82,28.93,28.76,28.76,407878.0,25.2314,25.3277,25.1789,25.1789,407878.0
2020-04-08 10:05:00,28.76,28.84,28.68,28.76,598047.0,25.1789,25.2489,25.1089,25.1789,598047.0
2020-04-08 10:10:00,28.76,28.84,28.75,28.8,419033.0,25.1789,25.2489,25.1701,25.2139,419033.0
2020-04-08 10:15:00,28.8,28.94,28.77,28.92,438932.0,25.2139,25.3365,25.1877,25.319,438932.0
2020-04-08 10:20:00,28.93,28.94,28.8,28.81,301948.0,25.3277,25.3365,25.2139,25.2227,301948.0
2020-04-08 10:25:00,28.81,28.98,28.8,28.95,310032.0,25.2227,25.3715,25.2139,25.3452,310032.0
2020-04-08 10:30:00,28.96,29.05,28.9,28.99,283879.0,25.354,25.4328,25.3015,25.3803,283879.0
2020-04-08 10:35:00,29.0,29.03,28.9,28.96,283157.0,25.389,25.4153,25.3015,25.354,283157.0
2020-04-08 10:40:00,28.96,29.0,28.84,28.96,253430.0,25.354,25.389,25.2489,25.354,253430.0
2020-04-08 10:45:00,28.97,29.11,28.95,29.11,247856.0,25.3627,25.4853,25.3452,25.4853,247856.0
2020-04-08 10:50:00,29.12,29.19,29.11,29.17,259455.0,25.4941,25.5554,25.4853,25.5378,259455.0
2020-04-08 10:55:00,29.17,29.25,29.08,29.23,402182.0,25.5378,25.6079,25.459,25.5904,402182.0
2020-04-08 11:00:00,29.23,29.26,29.18,29.19,231232.0,25.5904,25.6166,25.5466,25.5554,231232.0
2020-04-08 11:05:00,29.19,29.33,29.14,29.29,268275.0,25.5554,25.6779,25.5116,25.6429,268275.0
2020-04-08 11:10:00,29.29,29.48,29.28,29.33,453619.0,25.6429,25.8092,25.6341,25.6779,453619.0
2020-04-08 11:15:00,29.34,29.41,29.32,29.38,285435.0,25.6867,25.748,25.6692,25.7217,285435.0
2020-04-08 11:20:00,29.38,29.44,29.36,29.4,410411.0,25.7217,25.7742,25.7042,25.7392,410411.0
2020-04-08 11:25:00,29.41,29.53,29.39,29.51,288644.0,25.748,25.853,25.7304,25.8355,288644.0
2020-04-08 11:30:00,29.51,30.12,29.51,30.04,4156722.0,25.8355,26.3696,25.8355,26.2995,4156722.0
2020-04-08 11:35:00,30.04,30.1,29.84,29.86,1096647.0,26.2995,26.352,26.1244,26.1419,1096647.0
2020-04-08 11:40:00,29.86,30.09,29.86,29.88,843839.0,26.1419,26.3433,26.1419,26.1594,843839.0
2020-04-08 11:45:00,29.88,29.91,29.77,29.9,792867.0,26.1594,26.1857,26.0631,26.1769,792867.0
2020-04-08 11:50:00,29.9,29.93,29.67,29.81,607379.0,26.1769,26.2032,25.9756,26.0982,607379.0
2020-04-08 11:55:00,29.81,29.87,29.71,29.79,418038.0,26.0982,26.1507,26.0106,26.0806,418038.0
2020-04-08 12:00:00,29.79,29.86,29.68,29.83,373609.0,26.0806,26.1419,25.9843,26.1157,373609.0
2020-04-08 12:05:00,29.83,29.83,29.62,29.65,304482.0,26.1157,26.1157,25.9318,25.9581,304482.0
2020-04-08 12:10:00,29.65,29.68,29.54,29.59,369292.0,25.9581,25.9843,25.8618,25.9055,369292.0
2020-04-08 12:15:00,29.59,29.75,29.58,29.73,534473.0,25.9055,26.0456,25.8968,26.0281,534473.0
2020-04-08 12:20:00,29.72,30.0,29.7,29.98,552315.0,26.0194,26.2645,26.0018,26.247,552315.0
2020-04-08 12:25:00,29.98,29.99,29.82,29.84,223470.0,26.247,26.2557,26.1069,26.1244,223470.0
2020-04-08 12:30:00,29.84,29.95,29.83,29.93,274891.0,26.1244,26.2207,26.1157,26.2032,274891.0
2020-04-08 12:35:00,29.93,30.0,29.81,30.0,408115.0,26.2032,26.2645,26.0982,26.2645,408115.0
2020-04-08 12:40:00,29.99,30.01,29.82,29.93,452266.0,26.2557,26.2732,26.1069,26.2032,452266.0
2020-04-08 12:45:00,29.94,29.97,29.89,29.9,207042.0,26.212,26.2382,26.1682,26.1769,207042.0
2020-04-08 12:50:00,29.9,29.96,29.87,29.89,227319.0,26.1769,26.2295,26.1507,26.1682,227319.0
2020-04-08 12:55:00,29.9,29.9,29.83,29.89,311143.0,26.1769,26.1769,26.1157,26.1682,311143.0
2020-04-08 13:00:00,29.89,29.9,29.73,29.82,208950.0,26.1682,26.1769,26.0281,26.1069,208950.0
2020-04-08 13:05:00,29.81,29.87,29.75,29.78,207417.0,26.0982,26.1507,26.0456,26.0719,207417.0
2020-04-08 13:10:00,29.78,29.83,29.72,29.82,235981.0,26.0719,26.1157,26.0194,26.1069,235981.0
2020-04-08 13:15:00,29.82,29.92,29.82,29.92,183655.0,26.1069,26.1945,26.1069,26.1945,183655.0
2020-04-08 13:20:00,29.91,30.0,29.89,29.96,343603.0,26.1857,26.2645,26.1682,26.2295,343603.0
2020-04-08 13:25:00,29.96,29.99,29.83,29.85,346389.0,26.2295,26.2557,26.1157,26.1332,346389.0
2020-04-08 13:30:00,29.85,29.89,29.76,29.83,225944.0,26.1332,26.1682,26.0544,26.1157,225944.0
2020-04-08 13:35:00,29.83,29.86,29.69,29.7,391682.0,26.1157,26.1419,25.9931,26.0018,391682.0
2020-04-08 13:40:00,29.7,29.78,29.66,29.69,173985.0,26.0018,26.0719,25.9668,25.9931,173985.0
2020-04-08 13:45:00,29.69,29.79,29.68,29.75,142023.0,25.9931,26.0806,25.9843,26.0456,142023.0
2020-04-08 13:50:00,29.75,29.84,29.71,29.83,172035.0,26.0456,26.1244,26.0106,26.1157,172035.0
2020-04-08 13:55:00,29.83,29.83,29.68,29.7,157823.0,26.1157,26.1157,25.9843,26.0018,157823.0
2020-04-08 14:00:00,29.7,29.87,29.68,29.82,315395.0,26.0018,26.1507,25.9843,26.1069,315395.0
2020-04-08 14:05:00,29.82,29.86,29.76,29.84,253871.0,26.1069,26.1419,26.0544,26.1244,253871.0
2020-04-08 14:10:00,29.84,29.91,29.81,29.83,281461.0,26.1244,26.1857,26.0982,26.1157,281461.0
2020-04-08 14:15:00,29.83,29.92,29.81,29.92,250504.0,26.1157,26.1945,26.0982,26.1945,250504.0
2020-04-08 14:20:00,29.92,30.05,29.84,30.04,562055.0,26.1945,26.3083,26.1244,26.2995,562055.0
2020-04-08 14:25:00,30.04,30.05,29.96,29.99,239720.0,26.2995,26.3083,26.2295,26.2557,239720.0
2020-04-08 14:30:00,29.99,30.17,29.98,30.12,496948.0,26.2557,26.4133,26.247,26.3696,496948.0
2020-04-08 14:35:00,30.13,30.19,30.09,30.15,281093.0,26.3783,26.4308,26.3433,26.3958,281093.0
2020-04-08 14:40:00,30.15,30.29,30.14,30.16,455073.0,26.3958,26.5184,26.3871,26.4046,455073.0
2020-04-08 14:45:00,30.16,30.25,30.1,30.12,362121.0,26.4046,26.4834,26.352,26.3696,362121.0
2020-04-08 14:50:00,30.13,30.17,30.1,30.14,273912.0,26.3783,26.4133,26.352,26.3871,273912.0
2020-04-08 14:55:00,30.15,30.2,30.08,30.17,274437.0,26.3958,26.4396,26.3345,26.4133,274437.0
2020-04-08 15:00:00,30.18,30.22,30.12,30.21,243315.0,26.4221,26.4571,26.3696,26.4483,243315.0
2020-04-08 15:05:00,30.21,30.3,30.17,30.28,294504.0,26.4483,26.5271,26.4133,26.5096,294504.0
2020-04-08 15:10:00,30.27,30.28,30.01,30.02,441180.0,26.5009,26.5096,26.2732,26.282,441180.0
2020-04-08 15:15:00,30.03,30.14,30.01,30.1,428267.0,26.2908,26.3871,26.2732,26.352,428267.0
2020-04-08 15:20:00,30.1,30.12,29.9,29.93,477013.0,26.352,26.3696,26.1769,26.2032,477013.0
2020-04-08 15:25:00,29.94,30.07,29.93,30.02,859566.0,26.212,26.3258,26.2032,26.282,859566.0
2020-04-08 15:30:00,30.02,30.17,30.0,30.02,862340.0,26.282,26.4133,26.2645,26.282,862340.0
2020-04-08 15:35:00,30.02,30.05,29.97,30.01,593748.0,26.282,26.3083,26.2382,26.2732,593748.0
2020-04-08 15:40:00,30.01,30.1,29.88,30.06,481449.0,26.2732,26.352,26.1594,26.317,481449.0
2020-04-08 15:45:00,30.05,30.15,30.02,30.11,511737.0,26.3083,26.3958,26.282,26.3608,511737.0
2020-04-08 15:50:00,30.11,30.48,30.11,30.44,1288385.0,26.3608,26.6847,26.3608,26.6497,1288385.0
2020-04-08 15:55:00,30.44,30.45,30.19,30.27,1532309.0,26.6497,26.6585,26.4308,26.5009,1532309.0
2020-04-09 09:30:00,31.12,31.72,31.1,31.18,1665888.0,27.245,27.7703,27.2275,27.2976,1665888.0
2020-04-09 09:35:00,31.19,31.39,31.1,31.38,891321.0,27.3063,27.4814,27.2275,27.4727,891321.0
2020-04-09 09:40:00,31.38,32.58,31.35,32.46,2853519.0,27.4727,28.5232,27.4464,28.4182,2853519.0
2020-04-09 09:45:00,32.46,32.75,32.41,32.73,1484655.0,28.4182,28.6721,28.3744,28.6546,1484655.0
2020-04-09 09:50:00,32.73,32.98,32.51,32.85,1483674.0,28.6546,28.8734,28.462,28.7596,1483674.0
2020-04-09 09:55:00,32.84,33.29,32.66,33.21,1340003.0,28.7509,29.1448,28.5933,29.0748,1340003.0
2020-04-09 10:00:00,33.2,33.28,32.99,33.0,929581.0,29.066,29.1361,28.8822,28.8909,929581.0
2020-04-09 10:05:00,33.0,33.2,32.93,33.05,1159080.0,28.8909,29.066,28.8297,28.9347,1159080.0
2020-04-09 10:10:00,33.05,33.4,33.04,33.25,983909.0,28.9347,29.2411,28.926,29.1098,983909.0
2020-04-09 10:15:00,33.25,33.3,33.0,33.02,941726.0,29.1098,29.1536,28.8909,28.9085,941726.0
2020-04-09 10:20:00,33.02,33.1,32.57,32.92,1236455.0,28.9085,28.9785,28.5145,28.8209,1236455.0
2020-04-09 10:25:00,32.91,33.36,32.87,33.2,1209391.0,28.8122,29.2061,28.7771,29.066,1209391.0
2020-04-09 10:30:00,33.2,33.43,33.08,33.41,612201.0,29.066,29.2674,28.961,29.2499,612201.0
2020-04-09 10:35:00,33.42,33.6,33.35,33.47,936299.0,29.2586,29.4162,29.1974,29.3024,936299.0
2020-04-09 10:40:00,33.47,33.52,33.34,33.4,657827.0,29.3024,29.3462,29.1886,29.2411,657827.0
2020-04-09 10:45:00,33.4,33.42,33.13,33.16,624081.0,29.2411,29.2586,29.0048,29.031,624081.0
2020-04-09 10:50:00,33.16,33.17,32.96,33.01,961848.0,29.031,29.0398,28.8559,28.8997,961848.0
2020-04-09 10:55:00,33.02,33.12,32.92,33.08,634544.0,28.9085,28.996,28.8209,28.961,634544.0
2020-04-09 11:00:00,33.09,33.09,32.81,32.82,772190.0,28.9697,28.9697,28.7246,28.7334,772190.0
2020-04-09 11:05:00,32.82,33.0,32.76,32.98,719897.0,28.7334,28.8909,28.6808,28.8734,719897.0
2020-04-09 11:10:00,32.98,33.12,32.94,33.1,895327.0,28.8734,28.996,28.8384,28.9785,895327.0
2020-04-09 11:15:00,33.09,33.22,33.03,33.19,533788.0,28.9697,29.0836,28.9172,29.0573,533788.0
2020-04-09 11:20:00,33.18,33.25,33.0,33.02,534484.0,29.0485,29.1098,28.8909,28.9085,534484.0
2020-04-09 11:25:00,33.02,33.24,32.95,33.17,459658.0,28.9085,29.1011,28.8472,29.0398,459658.0
2020-04-09 11:30:00,33.18,33.22,33.05,33.12,453811.0,29.0485,29.0836,28.9347,28.996,453811.0
2020-04-09 11:35:00,33.12,33.19,32.99,33.04,396263.0,28.996,29.0573,28.8822,28.926,396263.0
2020-04-09 11:40:00,33.04,33.11,32.96,33.08,473388.0,28.926,28.9872,28.8559,28.961,473388.0
2020-04-09 11:45:00,33.09,33.24,33.08,33.22,448075.0,28.9697,29.1011,28.961,29.0836,448075.0
2020-04-09 11:50:00,33.23,33.27,33.02,33.07,359312.0,29.0923,29.1273,28.9085,28.9522,359312.0
2020-04-09 11:55:00,33.06,33.16,33.01,33.16,337471.0,28.9435,29.031,28.8997,29.031,337471.0
2020-04-09 12:00:00,33.16,33.22,33.01,33.21,399152.0,29.031,29.0836,28.8997,29.0748,399152.0
2020-04-09 12:05:00,33.21,33.34,33.12,33.31,450394.0,29.0748,29.1886,28.996,29.1623,450394.0
2020-04-09 12:10:00,33.31,33.33,33.2,33.26,341664.0,29.1623,29.1799,29.066,29.1186,341664.0
2020-04-09 12:15:00,33.26,33.35,33.21,33.34,328445.0,29.1186,29.1974,29.0748,29.1886,328445.0
2020-04-09 12:20:00,33.35,33.5,33.32,33.5,670986.0,29.1974,29.3287,29.1711,29.3287,670986.0
2020-04-09 12:25:00,33.49,33.56,33.4,33.43,919937.0,29.3199,29.3812,29.2411,29.2674,919937.0
2020-04-09 12:30:00,33.42,33.51,33.36,33.48,354315.0,29.2586,29.3374,29.2061,29.3112,354315.0
2020-04-09 12:35:00,33.49,33.69,33.4,33.66,535692.0,29.3199,29.495,29.2411,29.4688,535692.0
2020-04-09 12:40:00,33.66,33.74,33.53,33.54,470661.0,29.4688,29.5388,29.3549,29.3637,470661.0
2020-04-09 12:45:00,33.54,33.63,33.46,33.52,494551.0,29.3637,29.4425,29.2937,29.3462,494551.0
2020-04-09 12:50:00,33.53,33.7,33.5,33.66,413903.0,29.3549,29.5038,29.3287,29.4688,413903.0
2020-04-09 12:55:00,33.66,33.91,33.66,33.8,761782.0,29.4688,29.6876,29.4688,29.5913,761782.0
2020-04-09 13:00:00,33.82,33.9,33.77,33.8,526545.0,29.6088,29.6789,29.5651,29.5913,526545.0
2020-04-09 13:05:00,33.8,33.88,33.73,33.76,500359.0,29.5913,29.6614,29.53,29.5563,500359.0
2020-04-09 13:10:00,33.76,33.77,33.62,33.64,459287.0,29.5563,29.5651,29.4337,29.4513,459287.0
2020-04-09 13:15:00,33.63,33.65,33.52,33.64,489971.0,29.4425,29.46,29.3462,29.4513,489971.0
2020-04-09 13:20:00,33.63,33.68,33.49,33.51,392253.0,29.4425,29.4863,29.3199,29.3374,392253.0
2020-04-09 13:25:00,33.51,33.69,33.49,33.62,272326.0,29.3374,29.495,29.3199,29.4337,272326.0
2020-04-09 13:30:00,33.62,33.69,33.49,33.5,358706.0,29.4337,29.495,29.3199,29.3287,358706.0
2020-04-09 13:35:00,33.5,33.52,33.28,33.3,517458.0,29.3287,29.3462,29.1361,29.1536,517458.0
2020-04-09 13:40:00,33.3,33.38,33.23,33.33,413784.0,29.1536,29.2236,29.0923,29.1799,413784.0
2020-04-09 13:45:00,33.33,33.37,33.24,33.31,415716.0,29.1799,29.2149,29.1011,29.1623,415716.0
2020-04-09 13:50:00,33.32,33.44,33.27,33.39,368551.0,29.1711,29.2762,29.1273,29.2324,368551.0
2020-04-09 13:55:00,33.4,33.65,33.38,33.6,448386.0,29.2411,29.46,29.2236,29.4162,448386.0
2020-04-09 14:00:00,33.61,33.63,33.23,33.4,747567.0,29.425,29.4425,29.0923,29.2411,747567.0
2020-04-09 14:05:00,33.41,33.43,33.29,33.35,575493.0,29.2499,29.2674,29.1448,29.1974,575493.0
2020-04-09 14:10:00,33.34,33.42,33.29,33.32,489926.0,29.1886,29.2586,29.1448,29.1711,489926.0
2020-04-09 14:15:00,33.32,33.35,33.19,33.24,729313.0,29.1711,29.1974,29.0573,29.1011,729313.0
2020-04-09 14:20:00,33.25,33.25,33.01,33.23,480495.0,29.1098,29.1098,28.8997,29.0923,480495.0
2020-04-09 14:25:00,33.21,33.32,33.15,33.16,350403.0,29.0748,29.1711,29.0223,29.031,350403.0
2020-04-09 14:30:00,33.15,33.28,33.06,33.08,422213.0,29.0223,29.1361,28.9435,28.961,422213.0
2020-04-09 14:35:00,33.08,33.15,33.02,33.09,311542.0,28.961,29.0223,28.9085,28.9697,311542.0
2020-04-09 14:40:00,33.09,33.14,32.92,33.05,638548.0,28.9697,29.0135,28.8209,28.9347,638548.0
2020-04-09 14:45:00,33.06,33.1,32.78,32.8,500729.0,28.9435,28.9785,28.6983,28.7158,500729.0
2020-04-09 14:50:00,32.81,32.86,32.56,32.58,540881.0,28.7246,28.7684,28.5057,28.5232,540881.0
2020-04-09 14:55:00,32.57,32.88,32.45,32.84,835863.0,28.5145,28.7859,28.4094,28.7509,835863.0
2020-04-09 15:00:00,32.84,32.89,32.71,32.82,704173.0,28.7509,28.7946,28.6371,28.7334,704173.0
2020-04-09 15:05:00,32.82,33.16,32.77,33.15,582869.0,28.7334,29.031,28.6896,29.0223,582869.0
2020-04-09 15:10:00,33.15,33.27,33.03,33.13,410263.0,29.0223,29.1273,28.9172,29.0048,410263.0
2020-04-09 15:15:00,33.13,33.2,33.04,33.12,379207.0,29.0048,29.066,28.926,28.996,379207.0
2020-04-09 15:20:00,33.12,33.2,33.03,33.07,503584.0,28.996,29.066,28.9172,28.9522,503584.0
2020-04-09 15:25:00,33.08,33.25,33.06,33.25,452871.0,28.961,29.1098,28.9435,29.1098,452871.0
2020-04-09 15:30:00,33.25,33.36,33.21,33.33,596703.0,29.1098,29.2061,29.0748,29.1799,596703.0
2020-04-09 15:35:00,33.33,33.36,33.17,33.25,637403.0,29.1799,29.2061,29.0398,29.1098,637403.0
2020-04-09 15:40:00,33.25,33.37,33.22,33.32,585282.0,29.1098,29.2149,29.0836,29.1711,585282.0
2020-04-09 15:45:00,33.32,33.36,33.15,33.16,821094.0,29.1711,29.2061,29.0223,29.031,821094.0
2020-04-09 15:50:00,33.16,33.29,33.06,33.28,1436182.0,29.031,29.1448,28.9435,29.1361,1436182.0
2020-04-09 15:55:00,33.28,33.29,33.15,33.19,2061357.0,29.1361,29.1448,29.0223,29.0573,2061357.0
2020-04-13 09:30:00,33.25,33.25,32.47,32.54,1441546.0,29.1098,29.1098,28.4269,28.4882,1441546.0
2020-04-13 09:35:00,32.54,32.54,32.09,32.22,941940.0,28.4882,28.4882,28.0943,28.2081,941940.0
2020-04-13 09:40:00,32.21,32.28,31.77,31.96,668315.0,28.1993,28.2606,27.8141,27.9804,668315.0
2020-04-13 09:45:00,31.98,32.03,31.62,31.82,540978.0,27.998,28.0417,27.6828,27.8579,540978.0
2020-04-13 09:50:00,31.81,32.2,31.8,31.96,665817.0,27.8491,28.1906,27.8404,27.9804,665817.0
2020-04-13 09:55:00,31.96,32.41,31.96,32.13,705997.0,27.9804,28.3744,27.9804,28.1293,705997.0
2020-04-13 10:00:00,32.14,32.52,32.1,32.38,521328.0,28.138,28.4707,28.103,28.3481,521328.0
2020-04-13 10:05:00,32.38,32.59,32.33,32.41,466019.0,28.3481,28.532,28.3044,28.3744,466019.0
2020-04-13 10:10:00,32.4,32.5,32.33,32.42,406953.0,28.3657,28.4532,28.3044,28.3832,406953.0
2020-04-13 10:15:00,32.42,32.42,32.04,32.07,526095.0,28.3832,28.3832,28.0505,28.0767,526095.0
2020-04-13 10:20:00,32.08,32.14,31.84,31.86,415219.0,28.0855,28.138,27.8754,27.8929,415219.0
2020-04-13 10:25:00,31.86,32.14,31.83,32.11,446041.0,27.8929,28.138,27.8666,28.1118,446041.0
2020-04-13 10:30:00,32.1,32.13,31.91,31.98,285248.0,28.103,28.1293,27.9367,27.998,285248.0
2020-04-13 10:35:00,31.97,32.0,31.7,31.79,482682.0,27.9892,28.0155,27.7528,27.8316,482682.0
2020-04-13 10:40:00,31.79,31.89,31.77,31.83,211531.0,27.8316,27.9192,27.8141,27.8666,211531.0
2020-04-13 10:45:00,31.83,32.05,31.83,31.91,394837.0,27.8666,28.0592,27.8666,27.9367,394837.0
2020-04-13 10:50:00,31.92,31.96,31.79,31.79,278625.0,27.9454,27.9804,27.8316,27.8316,278625.0
2020-04-13 10:55:00,31.79,31.83,31.75,31.76,249331.0,27.8316,27.8666,27.7966,27.8053,249331.0
2020-04-13 11:00:00,31.77,31.82,31.68,31.7,308793.0,27.8141,27.8579,27.7353,27.7528,308793.0
2020-04-13 11:05:00,31.7,31.71,31.41,31.45,577511.0,27.7528,27.7616,27.4989,27.5339,577511.0
2020-04-13 11:10:00,31.45,31.66,31.44,31.6,223743.0,27.5339,27.7178,27.5252,27.6653,223743.0
2020-04-13 11:15:00,31.6,31.81,31.59,31.78,215237.0,27.6653,27.8491,27.6565,27.8229,215237.0
2020-04-13 11:20:00,31.79,31.9,31.72,31.89,305895.0,27.8316,27.9279,27.7703,27.9192,305895.0
2020-04-13 11:25:00,31.89,31.91,31.78,31.89,259396.0,27.9192,27.9367,27.8229,27.9192,259396.0
2020-04-13 11:30:00,31.88,31.94,31.74,31.94,263912.0,27.9104,27.9629,27.7878,27.9629,263912.0
2020-04-13 11:35:00,31.93,31.98,31.87,31.91,139811.0,27.9542,27.998,27.9016,27.9367,139811.0
2020-04-13 11:40:00,31.92,31.92,31.64,31.67,325136.0,27.9454,27.9454,27.7003,27.7266,325136.0
2020-04-13 11:45:00,31.67,31.87,31.65,31.87,274467.0,27.7266,27.9016,27.709,27.9016,274467.0
2020-04-13 11:50:00,31.86,31.98,31.83,31.96,280103.0,27.8929,27.998,27.8666,27.9804,280103.0
2020-04-13 11:55:00,31.97,32.03,31.87,31.9,191213.0,27.9892,28.0417,27.9016,27.9279,191213.0
2020-04-13 12:00:00,31.89,31.97,31.84,31.92,173146.0,27.9192,27.9892,27.8754,27.9454,173146.0
2020-04-13 12:05:00,31.92,32.02,31.92,31.98,209745.0,27.9454,28.033,27.9454,27.998,209745.0
2020-04-13 12:10:00,31.98,32.1,31.96,32.09,435627.0,27.998,28.103,27.9804,28.0943,435627.0
2020-04-13 12:15:00,32.08,32.21,32.04,32.21,444562.0,28.0855,28.1993,28.0505,28.1993,444562.0
2020-04-13 12:20:00,32.21,32.24,32.06,32.07,310481.0,28.1993,28.2256,28.068,28.0767,310481.0
2020-04-13 12:25:00,32.07,32.12,31.95,31.97,371287.0,28.0767,28.1205,27.9717,27.9892,371287.0
2020-04-13 12:30:00,31.96,31.96,31.8,31.85,273257.0,27.9804,27.9804,27.8404,27.8841,273257.0
2020-04-13 12:35:00,31.85,31.92,31.8,31.85,307142.0,27.8841,27.9454,27.8404,27.8841,307142.0
2020-04-13 12:40:00,31.85,31.95,31.84,31.93,193828.0,27.8841,27.9717,27.8754,27.9542,193828.0
2020-04-13 12:45:00,31.92,31.98,31.85,31.93,201907.0,27.9454,27.998,27.8841,27.9542,201907.0
2020-04-13 12:50:00,31.93,31.93,31.73,31.74,218646.0,27.9542,27.9542,27.7791,27.7878,218646.0
2020-04-13 12:55:00,31.75,31.78,31.68,31.77,228617.0,27.7966,27.8229,27.7353,27.8141,228617.0
2020-04-13 13:00:00,31.78,31.8,31.72,31.76,192301.0,27.8229,27.8404,27.7703,27.8053,192301.0
2020-04-13 13:05:00,31.76,31.81,31.72,31.8,221906.0,27.8053,27.8491,27.7703,27.8404,221906.0
2020-04-13 13:10:00,31.8,31.81,31.74,31.76,250421.0,27.8404,27.8491,27.7878,27.8053,250421.0
2020-04-13 13:15:00,31.76,31.78,31.71,31.76,207509.0,27.8053,27.8229,27.7616,27.8053,207509.0
2020-04-13 13:20:00,31.76,31.78,31.73,31.75,151458.0,27.8053,27.8229,27.7791,27.7966,151458.0
2020-04-13 13:25:00,31.75,31.8,31.73,31.78,231264.0,27.7966,27.8404,27.7791,27.8229,231264.0
2020-04-13 13:30:00,31.78,31.93,31.75,31.86,265351.0,27.8229,27.9542,27.7966,27.8929,265351.0
2020-04-13 13:35:00,31.86,32.06,31.84,32.06,232734.0,27.8929,28.068,27.8754,28.068,232734.0
2020-04-13 13:40:00,32.05,32.06,31.9,31.92,285265.0,28.0592,28.068,27.9279,27.9454,285265.0
2020-04-13 13:45:00,31.92,31.95,31.88,31.88,157376.0,27.9454,27.9717,27.9104,27.9104,157376.0
2020-04-13 13:50:00,31.88,31.93,31.84,31.93,306399.0,27.9104,27.9542,27.8754,27.9542,306399.0
2020-04-13 13:55:00,31.92,31.98,31.82,31.86,221784.0,27.9454,27.998,27.8579,27.8929,221784.0
2020-04-13 14:00:00,31.87,32.0,31.86,31.98,158120.0,27.9016,28.0155,27.8929,27.998,158120.0
2020-04-13 14:05:00,31.98,32.06,31.93,31.96,215058.0,27.998,28.068,27.9542,27.9804,215058.0
2020-04-13 14:10:00,31.97,31.98,31.82,31.87,312981.0,27.9892,27.998,27.8579,27.9016,312981.0
2020-04-13 14:15:00,31.87,31.91,31.85,31.87,489305.0,27.9016,27.9367,27.8841,27.9016,489305.0
2020-04-13 14:20:00,31.87,31.87,31.72,31.78,240333.0,27.9016,27.9016,27.7703,27.8229,240333.0
2020-04-13 14:25:00,31.78,31.8,31.69,31.73,195741.0,27.8229,27.8404,27.7441,27.7791,195741.0
2020-04-13 14:30:00,31.74,31.79,31.6,31.63,445163.0,27.7878,27.8316,27.6653,27.6915,445163.0
2020-04-13 14:35:00,31.63,31.7,31.6,31.63,251302.0,27.6915,27.7528,27.6653,27.6915,251302.0
2020-04-13 14:40:00,31.63,31.75,31.61,31.7,361465.0,27.6915,27.7966,27.674,27.7528,361465.0
2020-04-13 14:45:00,31.7,31.81,31.65,31.76,228043.0,27.7528,27.8491,27.709,27.8053,228043.0
2020-04-13 14:50:00,31.75,31.78,31.68,31.7,189717.0,27.7966,27.8229,27.7353,27.7528,189717.0
2020-04-13 14:55:00,31.7,31.74,31.63,31.67,272955.0,27.7528,27.7878,27.6915,27.7266,272955.0
2020-04-13 15:00:00,31.66,31.72,31.6,31.63,572066.0,27.7178,27.7703,27.6653,27.6915,572066.0
2020-04-13 15:05:00,31.63,31.66,31.51,31.58,411398.0,27.6915,27.7178,27.5865,27.6478,411398.0
2020-04-13 15:10:00,31.58,31.68,31.56,31.67,298466.0,27.6478,27.7353,27.6302,27.7266,298466.0
2020-04-13 15:15:00,31.66,31.86,31.62,31.86,348739.0,27.7178,27.8929,27.6828,27.8929,348739.0
2020-04-13 15:20:00,31.85,31.9,31.75,31.83,274106.0,27.8841,27.9279,27.7966,27.8666,274106.0
2020-04-13 15:25:00,31.82,31.85,31.73,31.84,299350.0,27.8579,27.8841,27.7791,27.8754,299350.0
2020-04-13 15:30:00,31.84,31.93,31.79,31.87,417437.0,27.8754,27.9542,27.8316,27.9016,417437.0
2020-04-13 15:35:00,31.87,31.97,31.81,31.9,436105.0,27.9016,27.9892,27.8491,27.9279,436105.0
2020-04-13 15:40:00,31.9,31.96,31.8,31.88,518304.0,27.9279,27.9804,27.8404,27.9104,518304.0
2020-04-13 15:45:00,31.88,32.02,31.81,32.02,667803.0,27.9104,28.033,27.8491,28.033,667803.0
2020-04-13 15:50:00,32.0,32.01,31.46,31.53,1584526.0,28.0155,28.0242,27.5427,27.604,1584526.0
2020-04-13 15:55:00,31.53,31.68,31.42,31.45,1984327.0,27.604,27.7353,27.5077,27.5339,1984327.0
2020-04-14 09:30:00,32.11,32.39,31.66,32.28,2070389.0,28.1118,28.3569,27.7178,28.2606,2070389.0
2020-04-14 09:35:00,32.27,32.5,31.91,32.02,1176983.0,28.2518,28.4532,27.9367,28.033,1176983.0
2020-04-14 09:40:00,32.01,32.07,31.9,32.0,805159.0,28.0242,28.0767,27.9279,28.0155,805159.0
2020-04-14 09:45:00,31.99,32.17,31.86,32.09,957927.0,28.0067,28.1643,27.8929,28.0943,957927.0
2020-04-14 09:50:00,32.1,32.14,31.84,32.01,1138603.0,28.103,28.138,27.8754,28.0242,1138603.0
2020-04-14 09:55:00,32.02,32.13,31.8,31.97,843032.0,28.033,28.1293,27.8404,27.9892,843032.0
2020-04-14 10:00:00,31.98,32.05,31.87,31.99,446091.0,27.998,28.0592,27.9016,28.0067,446091.0
2020-04-14 10:05:00,31.98,32.04,31.82,31.84,791773.0,27.998,28.0505,27.8579,27.8754,791773.0
2020-04-14 10:10:00,31.84,31.85,31.43,31.51,1004688.0,27.8754,27.8841,27.5164,27.5865,1004688.0
2020-04-14 10:15:00,31.51,31.58,31.28,31.3,1305069.0,27.5865,27.6478,27.3851,27.4026,1305069.0
2020-04-14 10:20:00,31.3,31.39,31.15,31.25,1080162.0,27.4026,27.4814,27.2713,27.3588,1080162.0
2020-04-14 10:25:00,31.26,31.36,30.81,30.98,1320074.0,27.3676,27.4552,26.9736,27.1225,1320074.0
2020-04-14 10:30:00,30.97,30.98,30.33,30.4,1574709.0,27.1137,27.1225,26.5534,26.6147,1574709.0
2020-04-14 10:35:00,30.41,30.57,30.16,30.16,1340680.0,26.6234,26.7635,26.4046,26.4046,1340680.0
2020-04-14 10:40:00,30.17,30.45,30.02,30.28,1263249.0,26.4133,26.6585,26.282,26.5096,1263249.0
2020-04-14 10:45:00,30.28,30.33,30.1,30.24,875082.0,26.5096,26.5534,26.352,26.4746,875082.0
2020-04-14 10:50:00,30.22,30.47,30.2,30.33,932371.0,26.4571,26.676,26.4396,26.5534,932371.0
2020-04-14 10:55:00,30.33,30.36,29.91,29.98,1295293.0,26.5534,26.5797,26.1857,26.247,1295293.0
2020-04-14 11:00:00,29.98,30.01,29.78,29.83,985751.0,26.247,26.2732,26.0719,26.1157,985751.0
2020-04-14 11:05:00,29.82,29.88,29.56,29.82,1134695.0,26.1069,26.1594,25.8793,26.1069,1134695.0
2020-04-14 11:10:00,29.82,29.86,29.71,29.73,879592.0,26.1069,26.1419,26.0106,26.0281,879592.0
2020-04-14 11:15:00,29.73,29.91,29.7,29.77,1117997.0,26.0281,26.1857,26.0018,26.0631,1117997.0
2020-04-14 11:20:00,29.76,29.97,29.62,29.96,980422.0,26.0544,26.2382,25.9318,26.2295,980422.0
2020-04-14 11:25:00,29.96,30.04,29.68,29.79,1047187.0,26.2295,26.2995,25.9843,26.0806,1047187.0
2020-04-14 11:30:00,29.79,29.9,29.68,29.84,674283.0,26.0806,26.1769,25.9843,26.1244,674283.0
2020-04-14 11:35:00,29.84,29.97,29.81,29.91,678506.0,26.1244,26.2382,26.0982,26.1857,678506.0
2020-04-14 11:40:00,29.9,30.09,29.85,30.08,604720.0,26.1769,26.3433,26.1332,26.3345,604720.0
2020-04-14 11:45:00,30.08,30.09,29.92,29.94,597278.0,26.3345,26.3433,26.1945,26.212,597278.0
2020-04-14 11:50:00,29.94,30.15,29.94,30.09,483255.0,26.212,26.3958,26.212,26.3433,483255.0
2020-04-14 11:55:00,30.09,30.1,30.02,30.07,542572.0,26.3433,26.352,26.282,26.3258,542572.0
2020-04-14 12:00:00,30.07,30.3,30.04,30.2,674088.0,26.3258,26.5271,26.2995,26.4396,674088.0
2020-04-14 12:05:00,30.2,30.24,30.11,30.18,575338.0,26.4396,26.4746,26.3608,26.4221,575338.0
2020-04-14 12:10:00,30.19,30.38,30.18,30.32,563638.0,26.4308,26.5972,26.4221,26.5446,563638.0
2020-04-14 12:15:00,30.32,30.51,30.31,30.36,521515.0,26.5446,26.711,26.5359,26.5797,521515.0
2020-04-14 12:20:00,30.36,30.42,30.27,30.38,420390.0,26.5797,26.6322,26.5009,26.5972,420390.0
2020-04-14 12:25:00,30.38,30.41,30.24,30.28,292844.0,26.5972,26.6234,26.4746,26.5096,292844.0
2020-04-14 12:30:00,30.28,30.35,30.24,30.3,385393.0,26.5096,26.5709,26.4746,26.5271,385393.0
2020-04-14 12:35:00,30.31,30.33,30.24,30.25,355595.0,26.5359,26.5534,26.4746,26.4834,355595.0
2020-04-14 12:40:00,30.26,30.29,30.24,30.25,325152.0,26.4921,26.5184,26.4746,26.4834,325152.0
2020-04-14 12:45:00,30.25,30.3,30.07,30.16,536494.0,26.4834,26.5271,26.3258,26.4046,536494.0
2020-04-14 12:50:00,30.15,30.26,30.13,30.17,406088.0,26.3958,26.4921,26.3783,26.4133,406088.0
2020-04-14 12:55:00,30.17,30.27,30.12,30.14,365734.0,26.4133,26.5009,26.3696,26.3871,365734.0
2020-04-14 13:00:00,30.14,30.16,30.02,30.02,351795.0,26.3871,26.4046,26.282,26.282,351795.0
2020-04-14 13:05:00,30.02,30.06,29.97,29.99,518800.0,26.282,26.317,26.2382,26.2557,518800.0
2020-04-14 13:10:00,29.99,30.16,29.96,30.13,356214.0,26.2557,26.4046,26.2295,26.3783,356214.0
2020-04-14 13:15:00,30.12,30.15,30.0,30.03,349361.0,26.3696,26.3958,26.2645,26.2908,349361.0
2020-04-14 13:20:00,30.03,30.05,29.95,30.0,399642.0,26.2908,26.3083,26.2207,26.2645,399642.0
2020-04-14 13:25:00,30.01,30.04,29.95,30.0,383558.0,26.2732,26.2995,26.2207,26.2645,383558.0
2020-04-14 13:30:00,30.0,30.1,29.99,30.07,312177.0,26.2645,26.352,26.2557,26.3258,312177.0
2020-04-14 13:35:00,30.08,30.09,30.0,30.05,244980.0,26.3345,26.3433,26.2645,26.3083,244980.0
2020-04-14 13:40:00,30.05,30.1,30.0,30.01,208388.0,26.3083,26.352,26.2645,26.2732,208388.0
2020-04-14 13:45:00,30.01,30.12,29.98,30.07,321401.0,26.2732,26.3696,26.247,26.3258,321401.0
2020-04-14 13:50:00,30.08,30.11,30.0,30.02,298355.0,26.3345,26.3608,26.2645,26.282,298355.0
2020-04-14 13:55:00,30.02,30.02,29.95,29.96,404270.0,26.282,26.282,26.2207,26.2295,404270.0
2020-04-14 14:00:00,29.96,30.05,29.94,30.01,415606.0,26.2295,26.3083,26.212,26.2732,415606.0
2020-04-14 14:05:00,30.01,30.08,30.0,30.05,323270.0,26.2732,26.3345,26.2645,26.3083,323270.0
2020-04-14 14:10:00,30.06,30.13,30.05,30.11,336369.0,26.317,26.3783,26.3083,26.3608,336369.0
2020-04-14 14:15:00,30.11,30.23,30.08,30.23,406354.0,26.3608,26.4659,26.3345,26.4659,406354.0
2020-04-14 14:20:00,30.22,30.43,30.21,30.38,810597.0,26.4571,26.641,26.4483,26.5972,810597.0
2020-04-14 14:25:00,30.38,30.4,30.18,30.23,584670.0,26.5972,26.6147,26.4221,26.4659,584670.0
2020-04-14 14:30:00,30.24,30.28,30.12,30.13,228840.0,26.4746,26.5096,26.3696,26.3783,228840.0
2020-04-14 14:35:00,30.13,30.2,30.12,30.17,199731.0,26.3783,26.4396,26.3696,26.4133,199731.0
2020-04-14 14:40:00,30.17,30.24,30.11,30.15,295574.0,26.4133,26.4746,26.3608,26.3958,295574.0
2020-04-14 14:45:00,30.14,30.19,30.1,30.16,244795.0,26.3871,26.4308,26.352,26.4046,244795.0
2020-04-14 14:50:00,30.15,30.25,30.07,30.08,782353.0,26.3958,26.4834,26.3258,26.3345,782353.0
2020-04-14 14:55:00,30.08,30.2,30.05,30.14,430773.0,26.3345,26.4396,26.3083,26.3871,430773.0
2020-04-14 15:00:00,30.13,30.15,30.0,30.02,454391.0,26.3783,26.3958,26.2645,26.282,454391.0
2020-04-14 15:05:00,30.02,30.05,29.92,29.94,687659.0,26.282,26.3083,26.1945,26.212,687659.0
2020-04-14 15:10:00,29.93,29.99,29.91,29.96,364088.0,26.2032,26.2557,26.1857,26.2295,364088.0
2020-04-14 15:15:00,29.96,30.02,29.9,29.96,465215.0,26.2295,26.282,26.1769,26.2295,465215.0
2020-04-14 15:20:00,29.96,29.98,29.91,29.95,521515.0,26.2295,26.247,26.1857,26.2207,521515.0
2020-04-14 15:25:00,29.94,30.08,29.94,30.05,652660.0,26.212,26.3345,26.212,26.3083,652660.0
2020-04-14 15:30:00,30.06,30.11,30.0,30.04,591969.0,26.317,26.3608,26.2645,26.2995,591969.0
2020-04-14 15:35:00,30.04,30.1,30.01,30.09,535658.0,26.2995,26.352,26.2732,26.3433,535658.0
2020-04-14 15:40:00,30.08,30.22,30.08,30.16,649565.0,26.3345,26.4571,26.3345,26.4046,649565.0
2020-04-14 15:45:00,30.16,30.29,30.12,30.26,954905.0,26.4046,26.5184,26.3696,26.4921,954905.0
2020-04-14 15:50:00,30.26,30.27,30.11,30.19,1621209.0,26.4921,26.5009,26.3608,26.4308,1621209.0
2020-04-14 15:55:00,30.2,30.23,30.15,30.16,2525516.0,26.4396,26.4659,26.3958,26.4046,2525516.0
2020-04-15 09:30:00,28.8,28.96,28.43,28.59,2063379.0,25.2139,25.354,24.89,25.0301,2063379.0
2020-04-15 09:35:00,28.6,29.06,28.57,28.99,728861.0,25.0388,25.4415,25.0126,25.3803,728861.0
2020-04-15 09:40:00,28.96,29.11,28.57,28.58,812067.0,25.354,25.4853,25.0126,25.0213,812067.0
2020-04-15 09:45:00,28.6,28.93,28.49,28.86,851319.0,25.0388,25.3277,24.9425,25.2664,851319.0
2020-04-15 09:50:00,28.85,28.86,28.66,28.7,468672.0,25.2577,25.2664,25.0913,25.1264,468672.0
2020-04-15 09:55:00,28.71,28.87,28.6,28.85,591860.0,25.1351,25.2752,25.0388,25.2577,591860.0
2020-04-15 10:00:00,28.85,28.85,28.57,28.65,650027.0,25.2577,25.2577,25.0126,25.0826,650027.0
2020-04-15 10:05:00,28.64,28.84,28.61,28.83,468590.0,25.0738,25.2489,25.0476,25.2402,468590.0
2020-04-15 10:10:00,28.83,28.87,28.76,28.79,645153.0,25.2402,25.2752,25.1789,25.2052,645153.0
2020-04-15 10:15:00,28.79,28.84,28.68,28.7,485551.0,25.2052,25.2489,25.1089,25.1264,485551.0
2020-04-15 10:20:00,28.7,28.77,28.68,28.71,419634.0,25.1264,25.1877,25.1089,25.1351,419634.0
2020-04-15 10:25:00,28.71,28.75,28.58,28.64,674534.0,25.1351,25.1701,25.0213,25.0738,674534.0
2020-04-15 10:30:00,28.64,28.69,28.51,28.54,724630.0,25.0738,25.1176,24.96,24.9863,724630.0
2020-04-15 10:35:00,28.54,28.63,28.45,28.48,634467.0,24.9863,25.0651,24.9075,24.9338,634467.0
2020-04-15 10:40:00,28.48,28.54,28.45,28.49,533805.0,24.9338,24.9863,24.9075,24.9425,533805.0
2020-04-15 10:45:00,28.49,28.56,28.47,28.47,481937.0,24.9425,25.0038,24.925,24.925,481937.0
2020-04-15 10:50:00,28.48,28.55,28.44,28.5,501121.0,24.9338,24.995,24.8987,24.9513,501121.0
2020-04-15 10:55:00,28.49,28.54,28.4,28.41,510113.0,24.9425,24.9863,24.8637,24.8725,510113.0
2020-04-15 11:00:00,28.41,28.41,28.35,28.36,460895.0,24.8725,24.8725,24.8199,24.8287,460895.0
2020-04-15 11:05:00,28.36,28.37,28.3,28.33,381133.0,24.8287,24.8375,24.7762,24.8024,381133.0
2020-04-15 11:10:00,28.33,28.4,28.28,28.33,492400.0,24.8024,24.8637,24.7587,24.8024,492400.0
2020-04-15 11:15:00,28.33,28.37,28.22,28.25,409895.0,24.8024,24.8375,24.7061,24.7324,409895.0
2020-04-15 11:20:00,28.25,28.35,28.22,28.26,604905.0,24.7324,24.8199,24.7061,24.7412,604905.0
2020-04-15 11:25:00,28.25,28.37,28.22,28.34,555095.0,24.7324,24.8375,24.7061,24.8112,555095.0
2020-04-15 11:30:00,28.34,28.51,28.33,28.44,526760.0,24.8112,24.96,24.8024,24.8987,526760.0
2020-04-15 11:35:00,28.43,28.54,28.39,28.46,904158.0,24.89,24.9863,24.855,24.9163,904158.0
2020-04-15 11:40:00,28.47,28.51,28.37,28.41,389799.0,24.925,24.96,24.8375,24.8725,389799.0
2020-04-15 11:45:00,28.4,28.46,28.36,28.38,276461.0,24.8637,24.9163,24.8287,24.8462,276461.0
2020-04-15 11:50:00,28.38,28.47,28.37,28.41,224946.0,24.8462,24.925,24.8375,24.8725,224946.0
2020-04-15 11:55:00,28.41,28.51,28.41,28.5,198177.0,24.8725,24.96,24.8725,24.9513,198177.0
2020-04-15 12:00:00,28.5,28.51,28.45,28.49,268739.0,24.9513,24.96,24.9075,24.9425,268739.0
2020-04-15 12:05:00,28.49,28.5,28.42,28.43,252032.0,24.9425,24.9513,24.8812,24.89,252032.0
2020-04-15 12:10:00,28.43,28.51,28.42,28.51,366201.0,24.89,24.96,24.8812,24.96,366201.0
2020-04-15 12:15:00,28.51,28.51,28.45,28.49,200622.0,24.96,24.96,24.9075,24.9425,200622.0
2020-04-15 12:20:00,28.49,28.59,28.47,28.51,618136.0,24.9425,25.0301,24.925,24.96,618136.0
2020-04-15 12:25:00,28.51,28.64,28.48,28.6,278881.0,24.96,25.0738,24.9338,25.0388,278881.0
2020-04-15 12:30:00,28.6,28.65,28.56,28.6,193400.0,25.0388,25.0826,25.0038,25.0388,193400.0
2020-04-15 12:35:00,28.59,28.62,28.51,28.52,205398.0,25.0301,25.0563,24.96,24.9688,205398.0
2020-04-15 12:40:00,28.53,28.6,28.48,28.58,266192.0,24.9775,25.0388,24.9338,25.0213,266192.0
2020-04-15 12:45:00,28.58,28.6,28.54,28.58,184820.0,25.0213,25.0388,24.9863,25.0213,184820.0
2020-04-15 12:50:00,28.57,28.61,28.55,28.57,256029.0,25.0126,25.0476,24.995,25.0126,256029.0
2020-04-15 12:55:00,28.57,28.57,28.46,28.48,206022.0,25.0126,25.0126,24.9163,24.9338,206022.0
2020-04-15 13:00:00,28.48,28.55,28.42,28.52,285199.0,24.9338,24.995,24.8812,24.9688,285199.0
2020-04-15 13:05:00,28.53,28.62,28.51,28.6,269966.0,24.9775,25.0563,24.96,25.0388,269966.0
2020-04-15 13:10:00,28.6,28.68,28.57,28.66,369612.0,25.0388,25.1089,25.0126,25.0913,369612.0
2020-04-15 13:15:00,28.67,28.82,28.65,28.8,352399.0,25.1001,25.2314,25.0826,25.2139,352399.0
2020-04-15 13:20:00,28.8,28.82,28.71,28.75,414766.0,25.2139,25.2314,25.1351,25.1701,414766.0
2020-04-15 13:25:00,28.76,28.79,28.57,28.61,499447.0,25.1789,25.2052,25.0126,25.0476,499447.0
2020-04-15 13:30:00,28.61,28.61,28.51,28.55,318027.0,25.0476,25.0476,24.96,24.995,318027.0
2020-04-15 13:35:00,28.55,28.57,28.48,28.5,260106.0,24.995,25.0126,24.9338,24.9513,260106.0
2020-04-15 13:40:00,28.5,28.53,28.45,28.47,356350.0,24.9513,24.9775,24.9075,24.925,356350.0
2020-04-15 13:45:00,28.46,28.55,28.42,28.5,201200.0,24.9163,24.995,24.8812,24.9513,201200.0
2020-04-15 13:50:00,28.5,28.52,28.4,28.42,229830.0,24.9513,24.9688,24.8637,24.8812,229830.0
2020-04-15 13:55:00,28.41,28.5,28.39,28.49,313964.0,24.8725,24.9513,24.855,24.9425,313964.0
2020-04-15 14:00:00,28.49,28.61,28.49,28.56,314279.0,24.9425,25.0476,24.9425,25.0038,314279.0
2020-04-15 14:05:00,28.56,28.59,28.53,28.55,165306.0,25.0038,25.0301,24.9775,24.995,165306.0
2020-04-15 14:10:00,28.55,28.59,28.51,28.57,215089.0,24.995,25.0301,24.96,25.0126,215089.0
2020-04-15 14:15:00,28.58,28.61,28.52,28.57,221752.0,25.0213,25.0476,24.9688,25.0126,221752.0
2020-04-15 14:20:00,28.57,28.57,28.51,28.52,228733.0,25.0126,25.0126,24.96,24.9688,228733.0
2020-04-15 14:25:00,28.51,28.57,28.43,28.56,293146.0,24.96,25.0126,24.89,25.0038,293146.0
2020-04-15 14:30:00,28.57,28.61,28.54,28.59,222734.0,25.0126,25.0476,24.9863,25.0301,222734.0
2020-04-15 14:35:00,28.59,28.62,28.57,28.59,207495.0,25.0301,25.0563,25.0126,25.0301,207495.0
2020-04-15 14:40:00,28.59,28.59,28.51,28.55,311048.0,25.0301,25.0301,24.96,24.995,311048.0
2020-04-15 14:45:00,28.55,28.58,28.52,28.53,145821.0,24.995,25.0213,24.9688,24.9775,145821.0
2020-04-15 14:50:00,28.53,28.53,28.46,28.51,368234.0,24.9775,24.9775,24.9163,24.96,368234.0
2020-04-15 14:55:00,28.5,28.58,28.49,28.57,177105.0,24.9513,25.0213,24.9425,25.0126,177105.0
2020-04-15 15:00:00,28.56,28.6,28.51,28.54,396323.0,25.0038,25.0388,24.96,24.9863,396323.0
2020-04-15 15:05:00,28.54,28.56,28.5,28.54,385647.0,24.9863,25.0038,24.9513,24.9863,385647.0
2020-04-15 15:10:00,28.53,28.56,28.48,28.5,498917.0,24.9775,25.0038,24.9338,24.9513,498917.0
2020-04-15 15:15:00,28.5,28.55,28.45,28.53,461750.0,24.9513,24.995,24.9075,24.9775,461750.0
2020-04-15 15:20:00,28.53,28.55,28.44,28.46,377932.0,24.9775,24.995,24.8987,24.9163,377932.0
2020-04-15 15:25:00,28.45,28.46,28.37,28.43,398233.0,24.9075,24.9163,24.8375,24.89,398233.0
2020-04-15 15:30:00,28.43,28.47,28.37,28.41,371003.0,24.89,24.925,24.8375,24.8725,371003.0
2020-04-15 15:35:00,28.41,28.42,28.34,28.37,542578.0,24.8725,24.8812,24.8112,24.8375,542578.0
2020-04-15 15:40:00,28.37,28.39,28.3,28.37,459593.0,24.8375,24.855,24.7762,24.8375,459593.0
2020-04-15 15:45:00,28.37,28.48,28.36,28.42,665038.0,24.8375,24.9338,24.8287,24.8812,665038.0
2020-04-15 15:50:00,28.43,28.43,28.25,28.29,1455006.0,24.89,24.89,24.7324,24.7674,1455006.0
2020-04-15 15:55:00,28.28,28.46,28.26,28.44,2105028.0,24.7587,24.9163,24.7412,24.8987,2105028.0
2020-04-16 09:30:00,28.22,28.28,27.72,27.73,1472911.0,24.7061,24.7587,24.2684,24.2771,1472911.0
2020-04-16 09:35:00,27.73,27.86,27.57,27.76,1090136.0,24.2771,24.391,24.1371,24.3034,1090136.0
2020-04-16 09:40:00,27.75,27.91,27.7,27.78,640832.0,24.2947,24.4347,24.2509,24.3209,640832.0
2020-04-16 09:45:00,27.78,27.84,27.52,27.53,792639.0,24.3209,24.3735,24.0933,24.1021,792639.0
2020-04-16 09:50:00,27.53,27.53,27.32,27.36,1076236.0,24.1021,24.1021,23.9182,23.9532,1076236.0
2020-04-16 09:55:00,27.36,27.42,27.19,27.2,731122.0,23.9532,24.0057,23.8044,23.8131,731122.0
2020-04-16 10:00:00,27.21,27.29,27.07,27.09,1006990.0,23.8219,23.8919,23.6993,23.7168,1006990.0
2020-04-16 10:05:00,27.09,27.19,26.94,26.96,1204228.0,23.7168,23.8044,23.5855,23.603,1204228.0
2020-04-16 10:10:00,26.97,27.09,26.91,27.02,850560.0,23.6118,23.7168,23.5593,23.6556,850560.0
2020-04-16 10:15:00,27.02,27.1,26.96,26.98,726969.0,23.6556,23.7256,23.603,23.6205,726969.0
2020-04-16 10:20:00,26.98,27.09,26.91,27.02,716053.0,23.6205,23.7168,23.5593,23.6556,716053.0
2020-04-16 10:25:00,27.02,27.14,27.0,27.06,749479.0,23.6556,23.7606,23.638,23.6906,749479.0
2020-04-16 10:30:00,27.07,27.11,27.0,27.08,570118.0,23.6993,23.7343,23.638,23.7081,570118.0
2020-04-16 10:35:00,27.08,27.1,26.96,26.97,517467.0,23.7081,23.7256,23.603,23.6118,517467.0
2020-04-16 10:40:00,26.97,27.13,26.94,27.04,663609.0,23.6118,23.7519,23.5855,23.6731,663609.0
2020-04-16 10:45:00,27.03,27.04,26.91,26.96,1021486.0,23.6643,23.6731,23.5593,23.603,1021486.0
2020-04-16 10:50:00,26.96,26.97,26.81,26.87,1312630.0,23.603,23.6118,23.4717,23.5242,1312630.0
2020-04-16 10:55:00,26.86,27.0,26.82,26.96,889157.0,23.5155,23.638,23.4805,23.603,889157.0
2020-04-16 11:00:00,26.96,27.03,26.88,26.99,1368701.0,23.603,23.6643,23.533,23.6293,1368701.0
2020-04-16 11:05:00,27.0,27.1,26.98,27.04,1088697.0,23.638,23.7256,23.6205,23.6731,1088697.0
2020-04-16 11:10:00,27.04,27.04,26.87,26.95,1402691.0,23.6731,23.6731,23.5242,23.5943,1402691.0
2020-04-16 11:15:00,26.95,27.03,26.94,26.99,716608.0,23.5943,23.6643,23.5855,23.6293,716608.0
2020-04-16 11:20:00,26.99,27.01,26.86,26.89,557684.0,23.6293,23.6468,23.5155,23.5417,557684.0
2020-04-16 11:25:00,26.88,26.95,26.83,26.86,597439.0,23.533,23.5943,23.4892,23.5155,597439.0
2020-04-16 11:30:00,26.87,26.9,26.82,26.83,585600.0,23.5242,23.5505,23.4805,23.4892,585600.0
2020-04-16 11:35:00,26.83,26.91,26.8,26.91,628545.0,23.4892,23.5593,23.4629,23.5593,628545.0
2020-04-16 11:40:00,26.9,26.96,26.9,26.9,339009.0,23.5505,23.603,23.5505,23.5505,339009.0
2020-04-16 11:45:00,26.91,26.93,26.81,26.87,397999.0,23.5593,23.5768,23.4717,23.5242,397999.0
2020-04-16 11:50:00,26.86,27.0,26.85,27.0,483370.0,23.5155,23.638,23.5067,23.638,483370.0
2020-04-16 11:55:00,27.0,27.01,26.88,26.89,417766.0,23.638,23.6468,23.533,23.5417,417766.0
2020-04-16 12:00:00,26.89,26.97,26.83,26.87,577532.0,23.5417,23.6118,23.4892,23.5242,577532.0
2020-04-16 12:05:00,26.87,26.88,26.77,26.77,600657.0,23.5242,23.533,23.4367,23.4367,600657.0
2020-04-16 12:10:00,26.78,26.81,26.76,26.76,436578.0,23.4454,23.4717,23.4279,23.4279,436578.0
2020-04-16 12:15:00,26.76,26.77,26.68,26.71,1104635.0,23.4279,23.4367,23.3579,23.3842,1104635.0
2020-04-16 12:20:00,26.71,26.76,26.67,26.68,597055.0,23.3842,23.4279,23.3491,23.3579,597055.0
2020-04-16 12:25:00,26.69,26.72,26.66,26.71,643225.0,23.3666,23.3929,23.3404,23.3842,643225.0
2020-04-16 12:30:00,26.7,26.72,26.66,26.71,411841.0,23.3754,23.3929,23.3404,23.3842,411841.0
2020-04-16 12:35:00,26.7,26.76,26.67,26.75,509000.0,23.3754,23.4279,23.3491,23.4192,509000.0
2020-04-16 12:40:00,26.74,26.87,26.73,26.83,393514.0,23.4104,23.5242,23.4017,23.4892,393514.0
2020-04-16 12:45:00,26.82,26.83,26.73,26.78,336037.0,23.4805,23.4892,23.4017,23.4454,336037.0
2020-04-16 12:50:00,26.78,26.8,26.67,26.69,317820.0,23.4454,23.4629,23.3491,23.3666,317820.0
2020-04-16 12:55:00,26.68,26.82,26.66,26.77,302441.0,23.3579,23.4805,23.3404,23.4367,302441.0
2020-04-16 13:00:00,26.77,26.8,26.75,26.78,241042.0,23.4367,23.4629,23.4192,23.4454,241042.0
2020-04-16 13:05:00,26.77,26.84,26.77,26.78,291877.0,23.4367,23.498,23.4367,23.4454,291877.0
2020-04-16 13:10:00,26.79,26.87,26.75,26.85,261302.0,23.4542,23.5242,23.4192,23.5067,261302.0
2020-04-16 13:15:00,26.85,26.91,26.8,26.84,331414.0,23.5067,23.5593,23.4629,23.498,331414.0
2020-04-16 13:20:00,26.84,26.9,26.81,26.87,224563.0,23.498,23.5505,23.4717,23.5242,224563.0
2020-04-16 13:25:00,26.87,26.87,26.75,26.79,332185.0,23.5242,23.5242,23.4192,23.4542,332185.0
2020-04-16 13:30:00,26.79,26.87,26.77,26.85,243398.0,23.4542,23.5242,23.4367,23.5067,243398.0
2020-04-16 13:35:00,26.85,26.9,26.84,26.86,279019.0,23.5067,23.5505,23.498,23.5155,279019.0
2020-04-16 13:40:00,26.86,26.92,26.85,26.86,349436.0,23.5155,23.568,23.5067,23.5155,349436.0
2020-04-16 13:45:00,26.87,26.92,26.85,26.86,260704.0,23.5242,23.568,23.5067,23.5155,260704.0
2020-04-16 13:50:00,26.86,26.91,26.82,26.84,266181.0,23.5155,23.5593,23.4805,23.498,266181.0
2020-04-16 13:55:00,26.83,26.9,26.82,26.88,225122.0,23.4892,23.5505,23.4805,23.533,225122.0
2020-04-16 14:00:00,26.88,26.89,26.8,26.87,250092.0,23.533,23.5417,23.4629,23.5242,250092.0
2020-04-16 14:05:00,26.87,26.96,26.81,26.93,341413.0,23.5242,23.603,23.4717,23.5768,341413.0
2020-04-16 14:10:00,26.93,26.94,26.88,26.93,202454.0,23.5768,23.5855,23.533,23.5768,202454.0
2020-04-16 14:15:00,26.93,26.98,26.92,26.95,302006.0,23.5768,23.6205,23.568,23.5943,302006.0
2020-04-16 14:20:00,26.95,26.99,26.83,26.92,510934.0,23.5943,23.6293,23.4892,23.568,510934.0
2020-04-16 14:25:00,26.92,26.96,26.88,26.88,237396.0,23.568,23.603,23.533,23.533,237396.0
2020-04-16 14:30:00,26.88,26.9,26.84,26.88,379376.0,23.533,23.5505,23.498,23.533,379376.0
2020-04-16 14:35:00,26.88,26.98,26.86,26.91,377115.0,23.533,23.6205,23.5155,23.5593,377115.0
2020-04-16 14:40:00,26.9,26.92,26.83,26.89,300955.0,23.5505,23.568,23.4892,23.5417,300955.0
2020-04-16 14:45:00,26.89,26.91,26.86,26.88,259091.0,23.5417,23.5593,23.5155,23.533,259091.0
2020-04-16 14:50:00,26.88,26.89,26.75,26.79,587235.0,23.533,23.5417,23.4192,23.4542,587235.0
2020-04-16 14:55:00,26.79,26.82,26.75,26.78,361518.0,23.4542,23.4805,23.4192,23.4454,361518.0
2020-04-16 15:00:00,26.78,26.8,26.75,26.77,377009.0,23.4454,23.4629,23.4192,23.4367,377009.0
2020-04-16 15:05:00,26.78,26.8,26.72,26.73,486373.0,23.4454,23.4629,23.3929,23.4017,486373.0
2020-04-16 15:10:00,26.72,26.78,26.71,26.75,383996.0,23.3929,23.4454,23.3842,23.4192,383996.0
2020-04-16 15:15:00,26.75,26.78,26.7,26.71,377011.0,23.4192,23.4454,23.3754,23.3842,377011.0
2020-04-16 15:20:00,26.71,26.79,26.68,26.77,492240.0,23.3842,23.4542,23.3579,23.4367,492240.0
2020-04-16 15:25:00,26.76,26.8,26.72,26.79,434343.0,23.4279,23.4629,23.3929,23.4542,434343.0
2020-04-16 15:30:00,26.79,26.88,26.77,26.86,549911.0,23.4542,23.533,23.4367,23.5155,549911.0
2020-04-16 15:35:00,26.86,26.91,26.82,26.86,623193.0,23.5155,23.5593,23.4805,23.5155,623193.0
2020-04-16 15:40:00,26.86,26.87,26.8,26.84,435315.0,23.5155,23.5242,23.4629,23.498,435315.0
2020-04-16 15:45:00,26.84,26.93,26.81,26.89,697136.0,23.498,23.5768,23.4717,23.5417,697136.0
2020-04-16 15:50:00,26.89,27.0,26.88,26.93,1043830.0,23.5417,23.638,23.533,23.5768,1043830.0
2020-04-16 15:55:00,26.93,26.95,26.87,26.89,1582165.0,23.5768,23.5943,23.5242,23.5417,1582165.0
2020-04-17 09:30:00,28.15,28.7,28.11,28.66,2679525.0,24.6449,25.1264,24.6098,25.0913,2679525.0
2020-04-17 09:35:00,28.66,28.78,28.52,28.7,1176638.0,25.0913,25.1964,24.9688,25.1264,1176638.0
2020-04-17 09:40:00,28.7,28.71,28.52,28.52,987248.0,25.1264,25.1351,24.9688,24.9688,987248.0
2020-04-17 09:45:00,28.53,28.56,28.32,28.34,860922.0,24.9775,25.0038,24.7937,24.8112,860922.0
2020-04-17 09:50:00,28.34,28.48,28.29,28.48,595916.0,24.8112,24.9338,24.7674,24.9338,595916.0
2020-04-17 09:55:00,28.47,28.73,28.46,28.7,745053.0,24.925,25.1526,24.9163,25.1264,745053.0
2020-04-17 10:00:00,28.69,28.76,28.53,28.6,782550.0,25.1176,25.1789,24.9775,25.0388,782550.0
2020-04-17 10:05:00,28.6,28.62,28.35,28.35,630077.0,25.0388,25.0563,24.8199,24.8199,630077.0
2020-04-17 10:10:00,28.36,28.45,28.07,28.1,827444.0,24.8287,24.9075,24.5748,24.6011,827444.0
2020-04-17 10:15:00,28.11,28.18,27.88,27.94,867354.0,24.6098,24.6711,24.4085,24.461,867354.0
2020-04-17 10:20:00,27.94,28.04,27.85,27.98,628754.0,24.461,24.5485,24.3822,24.496,628754.0
2020-04-17 10:25:00,27.99,28.06,27.87,27.89,526255.0,24.5048,24.5661,24.3997,24.4172,526255.0
2020-04-17 10:30:00,27.89,27.94,27.8,27.86,440861.0,24.4172,24.461,24.3384,24.391,440861.0
2020-04-17 10:35:00,27.86,28.0,27.86,27.99,495064.0,24.391,24.5135,24.391,24.5048,495064.0
2020-04-17 10:40:00,28.0,28.1,27.93,27.99,606436.0,24.5135,24.6011,24.4522,24.5048,606436.0
2020-04-17 10:45:00,27.99,28.02,27.8,27.84,696952.0,24.5048,24.531,24.3384,24.3735,696952.0
2020-04-17 10:50:00,27.84,28.06,27.82,28.05,425831.0,24.3735,24.5661,24.3559,24.5573,425831.0
2020-04-17 10:55:00,28.05,28.11,28.01,28.02,429811.0,24.5573,24.6098,24.5223,24.531,429811.0
2020-04-17 11:00:00,28.02,28.25,28.01,28.15,479323.0,24.531,24.7324,24.5223,24.6449,479323.0
2020-04-17 11:05:00,28.15,28.36,28.1,28.26,688428.0,24.6449,24.8287,24.6011,24.7412,688428.0
2020-04-17 11:10:00,28.27,28.27,28.15,28.21,415534.0,24.7499,24.7499,24.6449,24.6974,415534.0
2020-04-17 11:15:00,28.21,28.28,28.18,28.21,286979.0,24.6974,24.7587,24.6711,24.6974,286979.0
2020-04-17 11:20:00,28.21,28.29,28.11,28.21,327163.0,24.6974,24.7674,24.6098,24.6974,327163.0
2020-04-17 11:25:00,28.21,28.26,28.15,28.21,220650.0,24.6974,24.7412,24.6449,24.6974,220650.0
2020-04-17 11:30:00,28.21,28.37,28.19,28.34,411960.0,24.6974,24.8375,24.6799,24.8112,411960.0
2020-04-17 11:35:00,28.35,28.37,28.27,28.29,258312.0,24.8199,24.8375,24.7499,24.7674,258312.0
2020-04-17 11:40:00,28.3,28.35,28.25,28.27,194593.0,24.7762,24.8199,24.7324,24.7499,194593.0
2020-04-17 11:45:00,28.26,28.4,28.26,28.32,247814.0,24.7412,24.8637,24.7412,24.7937,247814.0
2020-04-17 11:50:00,28.31,28.32,28.2,28.24,223920.0,24.7849,24.7937,24.6886,24.7236,223920.0
2020-04-17 11:55:00,28.25,28.32,28.23,28.29,329653.0,24.7324,24.7937,24.7149,24.7674,329653.0
2020-04-17 12:00:00,28.29,28.36,28.25,28.3,345789.0,24.7674,24.8287,24.7324,24.7762,345789.0
2020-04-17 12:05:00,28.3,28.35,28.16,28.18,313613.0,24.7762,24.8199,24.6536,24.6711,313613.0
2020-04-17 12:10:00,28.17,28.18,28.12,28.14,254440.0,24.6624,24.6711,24.6186,24.6361,254440.0
2020-04-17 12:15:00,28.13,28.21,28.12,28.18,431172.0,24.6273,24.6974,24.6186,24.6711,431172.0
2020-04-17 12:20:00,28.18,28.2,28.03,28.04,306358.0,24.6711,24.6886,24.5398,24.5485,306358.0
2020-04-17 12:25:00,28.05,28.11,28.01,28.07,248302.0,24.5573,24.6098,24.5223,24.5748,248302.0
2020-04-17 12:30:00,28.07,28.1,28.0,28.06,339462.0,24.5748,24.6011,24.5135,24.5661,339462.0
2020-04-17 12:35:00,28.06,28.18,28.05,28.14,197674.0,24.5661,24.6711,24.5573,24.6361,197674.0
2020-04-17 12:40:00,28.13,28.26,28.13,28.26,260747.0,24.6273,24.7412,24.6273,24.7412,260747.0
2020-04-17 12:45:00,28.26,28.35,28.25,28.35,393074.0,24.7412,24.8199,24.7324,24.8199,393074.0
2020-04-17 12:50:00,28.34,28.4,28.3,28.36,244241.0,24.8112,24.8637,24.7762,24.8287,244241.0
2020-04-17 12:55:00,28.36,28.36,28.27,28.29,236457.0,24.8287,24.8287,24.7499,24.7674,236457.0
2020-04-17 13:00:00,28.3,28.39,28.27,28.31,278828.0,24.7762,24.855,24.7499,24.7849,278828.0
2020-04-17 13:05:00,28.31,28.36,28.28,28.32,252126.0,24.7849,24.8287,24.7587,24.7937,252126.0
2020-04-17 13:10:00,28.31,28.32,28.22,28.23,303694.0,24.7849,24.7937,24.7061,24.7149,303694.0
2020-04-17 13:15:00,28.23,28.32,28.19,28.32,432621.0,24.7149,24.7937,24.6799,24.7937,432621.0
2020-04-17 13:20:00,28.31,28.32,28.16,28.21,256749.0,24.7849,24.7937,24.6536,24.6974,256749.0
2020-04-17 13:25:00,28.21,28.35,28.2,28.25,423865.0,24.6974,24.8199,24.6886,24.7324,423865.0
2020-04-17 13:30:00,28.25,28.3,28.24,28.26,213992.0,24.7324,24.7762,24.7236,24.7412,213992.0
2020-04-17 13:35:00,28.26,28.31,28.23,28.25,207550.0,24.7412,24.7849,24.7149,24.7324,207550.0
2020-04-17 13:40:00,28.24,28.26,28.17,28.17,240831.0,24.7236,24.7412,24.6624,24.6624,240831.0
2020-04-17 13:45:00,28.17,28.18,28.04,28.05,307921.0,24.6624,24.6711,24.5485,24.5573,307921.0
2020-04-17 13:50:00,28.05,28.07,28.0,28.06,397506.0,24.5573,24.5748,24.5135,24.5661,397506.0
2020-04-17 13:55:00,28.05,28.19,28.05,28.17,377333.0,24.5573,24.6799,24.5573,24.6624,377333.0
2020-04-17 14:00:00,28.17,28.17,28.03,28.04,261326.0,24.6624,24.6624,24.5398,24.5485,261326.0
2020-04-17 14:05:00,28.04,28.09,28.01,28.01,241471.0,24.5485,24.5923,24.5223,24.5223,241471.0
2020-04-17 14:10:00,28.01,28.04,27.92,28.0,371296.0,24.5223,24.5485,24.4435,24.5135,371296.0
2020-04-17 14:15:00,28.0,28.02,27.96,27.99,244247.0,24.5135,24.531,24.4785,24.5048,244247.0
2020-04-17 14:20:00,27.99,28.05,27.96,27.97,271056.0,24.5048,24.5573,24.4785,24.4873,271056.0
2020-04-17 14:25:00,27.97,27.99,27.92,27.94,237229.0,24.4873,24.5048,24.4435,24.461,237229.0
2020-04-17 14:30:00,27.94,28.04,27.91,28.04,228597.0,24.461,24.5485,24.4347,24.5485,228597.0
2020-04-17 14:35:00,28.03,28.06,27.92,28.0,354362.0,24.5398,24.5661,24.4435,24.5135,354362.0
2020-04-17 14:40:00,28.0,28.02,27.94,28.01,231375.0,24.5135,24.531,24.461,24.5223,231375.0
2020-04-17 14:45:00,28.01,28.05,27.98,28.02,199809.0,24.5223,24.5573,24.496,24.531,199809.0
2020-04-17 14:50:00,28.02,28.08,27.95,27.96,271029.0,24.531,24.5836,24.4698,24.4785,271029.0
2020-04-17 14:55:00,27.96,28.15,27.95,28.14,311717.0,24.4785,24.6449,24.4698,24.6361,311717.0
2020-04-17 15:00:00,28.14,28.2,28.13,28.16,306064.0,24.6361,24.6886,24.6273,24.6536,306064.0
2020-04-17 15:05:00,28.15,28.24,28.14,28.24,276434.0,24.6449,24.7236,24.6361,24.7236,276434.0
2020-04-17 15:10:00,28.24,28.26,28.19,28.24,259469.0,24.7236,24.7412,24.6799,24.7236,259469.0
2020-04-17 15:15:00,28.23,28.3,28.22,28.3,286202.0,24.7149,24.7762,24.7061,24.7762,286202.0
2020-04-17 15:20:00,28.3,28.32,28.2,28.23,415984.0,24.7762,24.7937,24.6886,24.7149,415984.0
2020-04-17 15:25:00,28.23,28.29,28.19,28.21,725625.0,24.7149,24.7674,24.6799,24.6974,725625.0
2020-04-17 15:30:00,28.21,28.3,28.2,28.25,968743.0,24.6974,24.7762,24.6886,24.7324,968743.0
2020-04-17 15:35:00,28.26,28.31,28.24,28.3,480395.0,24.7412,24.7849,24.7236,24.7762,480395.0
2020-04-17 15:40:00,28.3,28.39,28.29,28.39,688095.0,24.7762,24.855,24.7674,24.855,688095.0
2020-04-17 15:45:00,28.39,28.43,28.35,28.4,733731.0,24.855,24.89,24.8199,24.8637,733731.0
2020-04-17 15:50:00,28.41,28.59,28.41,28.47,1395307.0,24.8725,25.0301,24.8725,24.925,1395307.0
2020-04-17 15:55:00,28.46,28.49,28.32,28.35,1867738.0,24.9163,24.9425,24.7937,24.8199,1867738.0
2020-04-20 09:30:00,27.33,27.34,26.92,27.01,1651295.0,23.927,23.9357,23.568,23.6468,1651295.0
2020-04-20 09:35:00,27.01,27.53,26.97,27.32,1012954.0,23.6468,24.1021,23.6118,23.9182,1012954.0
2020-04-20 09:40:00,27.32,27.75,27.31,27.71,648705.0,23.9182,24.2947,23.9094,24.2596,648705.0
2020-04-20 09:45:00,27.7,28.02,27.7,27.86,859850.0,24.2509,24.531,24.2509,24.391,859850.0
2020-04-20 09:50:00,27.87,27.99,27.76,27.77,628113.0,24.3997,24.5048,24.3034,24.3122,628113.0
2020-04-20 09:55:00,27.78,28.18,27.74,28.09,1048337.0,24.3209,24.6711,24.2859,24.5923,1048337.0
2020-04-20 10:00:00,28.09,28.09,27.95,28.06,665906.0,24.5923,24.5923,24.4698,24.5661,665906.0
2020-04-20 10:05:00,28.06,28.23,28.0,28.13,495432.0,24.5661,24.7149,24.5135,24.6273,495432.0
2020-04-20 10:10:00,28.12,28.29,28.08,28.26,535872.0,24.6186,24.7674,24.5836,24.7412,535872.0
2020-04-20 10:15:00,28.26,28.33,28.22,28.33,503890.0,24.7412,24.8024,24.7061,24.8024,503890.0
2020-04-20 10:20:00,28.32,28.33,28.06,28.21,431805.0,24.7937,24.8024,24.5661,24.6974,431805.0
2020-04-20 10:25:00,28.21,28.3,28.13,28.16,448763.0,24.6974,24.7762,24.6273,24.6536,448763.0
2020-04-20 10:30:00,28.16,28.25,28.14,28.17,301249.0,24.6536,24.7324,24.6361,24.6624,301249.0
2020-04-20 10:35:00,28.17,28.31,28.16,28.28,279628.0,24.6624,24.7849,24.6536,24.7587,279628.0
2020-04-20 10:40:00,28.28,28.43,28.28,28.41,494230.0,24.7587,24.89,24.7587,24.8725,494230.0
2020-04-20 10:45:00,28.42,28.54,28.4,28.53,534896.0,24.8812,24.9863,24.8637,24.9775,534896.0
2020-04-20 10:50:00,28.53,28.77,28.52,28.72,802456.0,24.9775,25.1877,24.9688,25.1439,802456.0
2020-04-20 10:55:00,28.71,28.89,28.63,28.64,576266.0,25.1351,25.2927,25.0651,25.0738,576266.0
2020-04-20 11:00:00,28.64,28.76,28.61,28.63,355183.0,25.0738,25.1789,25.0476,25.0651,355183.0
2020-04-20 11:05:00,28.64,28.71,28.53,28.61,425527.0,25.0738,25.1351,24.9775,25.0476,425527.0
2020-04-20 11:10:00,28.6,28.64,28.53,28.56,251992.0,25.0388,25.0738,24.9775,25.0038,251992.0
2020-04-20 11:15:00,28.57,28.7,28.54,28.59,345257.0,25.0126,25.1264,24.9863,25.0301,345257.0
2020-04-20 11:20:00,28.59,28.63,28.52,28.54,712802.0,25.0301,25.0651,24.9688,24.9863,712802.0
2020-04-20 11:25:00,28.55,28.62,28.52,28.55,312117.0,24.995,25.0563,24.9688,24.995,312117.0
2020-04-20 11:30:00,28.54,28.54,28.44,28.5,590103.0,24.9863,24.9863,24.8987,24.9513,590103.0
2020-04-20 11:35:00,28.5,28.63,28.45,28.55,343908.0,24.9513,25.0651,24.9075,24.995,343908.0
2020-04-20 11:40:00,28.55,28.62,28.51,28.56,271264.0,24.995,25.0563,24.96,25.0038,271264.0
2020-04-20 11:45:00,28.55,28.67,28.55,28.64,408313.0,24.995,25.1001,24.995,25.0738,408313.0
2020-04-20 11:50:00,28.63,28.69,28.58,28.62,477252.0,25.0651,25.1176,25.0213,25.0563,477252.0
2020-04-20 11:55:00,28.62,28.66,28.5,28.5,990290.0,25.0563,25.0913,24.9513,24.9513,990290.0
2020-04-20 12:00:00,28.51,28.51,28.32,28.33,256476.0,24.96,24.96,24.7937,24.8024,256476.0
2020-04-20 12:05:00,28.33,28.42,28.3,28.42,362093.0,24.8024,24.8812,24.7762,24.8812,362093.0
2020-04-20 12:10:00,28.41,28.42,28.2,28.21,296644.0,24.8725,24.8812,24.6886,24.6974,296644.0
2020-04-20 12:15:00,28.2,28.3,28.19,28.26,221299.0,24.6886,24.7762,24.6799,24.7412,221299.0
2020-04-20 12:20:00,28.27,28.29,28.2,28.23,316095.0,24.7499,24.7674,24.6886,24.7149,316095.0
2020-04-20 12:25:00,28.24,28.32,28.18,28.23,386831.0,24.7236,24.7937,24.6711,24.7149,386831.0
2020-04-20 12:30:00,28.23,28.29,28.21,28.24,267634.0,24.7149,24.7674,24.6974,24.7236,267634.0
2020-04-20 12:35:00,28.25,28.28,28.21,28.22,113777.0,24.7324,24.7587,24.6974,24.7061,113777.0
2020-04-20 12:40:00,28.23,28.23,28.12,28.19,303779.0,24.7149,24.7149,24.6186,24.6799,303779.0
2020-04-20 12:45:00,28.2,28.22,28.14,28.2,265141.0,24.6886,24.7061,24.6361,24.6886,265141.0
2020-04-20 12:50:00,28.2,28.24,28.1,28.1,239449.0,24.6886,24.7236,24.6011,24.6011,239449.0
2020-04-20 12:55:00,28.11,28.14,28.08,28.12,277639.0,24.6098,24.6361,24.5836,24.6186,277639.0
2020-04-20 13:00:00,28.12,28.13,28.01,28.04,309459.0,24.6186,24.6273,24.5223,24.5485,309459.0
2020-04-20 13:05:00,28.03,28.07,28.01,28.05,265912.0,24.5398,24.5748,24.5223,24.5573,265912.0
2020-04-20 13:10:00,28.05,28.05,27.95,27.96,376182.0,24.5573,24.5573,24.4698,24.4785,376182.0
2020-04-20 13:15:00,27.95,27.98,27.92,27.93,217353.0,24.4698,24.496,24.4435,24.4522,217353.0
2020-04-20 13:20:00,27.94,28.0,27.87,27.88,192749.0,24.461,24.5135,24.3997,24.4085,192749.0
2020-04-20 13:25:00,27.88,28.0,27.82,27.97,375747.0,24.4085,24.5135,24.3559,24.4873,375747.0
2020-04-20 13:30:00,27.96,27.97,27.81,27.84,259490.0,24.4785,24.4873,24.3472,24.3735,259490.0
2020-04-20 13:35:00,27.84,27.89,27.79,27.88,260141.0,24.3735,24.4172,24.3297,24.4085,260141.0
2020-04-20 13:40:00,27.89,27.95,27.83,27.88,259960.0,24.4172,24.4698,24.3647,24.4085,259960.0
2020-04-20 13:45:00,27.88,27.94,27.84,27.9,277289.0,24.4085,24.461,24.3735,24.426,277289.0
2020-04-20 13:50:00,27.9,27.97,27.89,27.94,270890.0,24.426,24.4873,24.4172,24.461,270890.0
2020-04-20 13:55:00,27.94,27.94,27.88,27.89,342019.0,24.461,24.461,24.4085,24.4172,342019.0
2020-04-20 14:00:00,27.89,27.98,27.88,27.92,363156.0,24.4172,24.496,24.4085,24.4435,363156.0
2020-04-20 14:05:00,27.93,27.96,27.89,27.92,362439.0,24.4522,24.4785,24.4172,24.4435,362439.0
2020-04-20 14:10:00,27.92,27.94,27.78,27.83,568244.0,24.4435,24.461,24.3209,24.3647,568244.0
2020-04-20 14:15:00,27.83,27.93,27.8,27.86,484644.0,24.3647,24.4522,24.3384,24.391,484644.0
2020-04-20 14:20:00,27.86,27.93,27.84,27.84,1013470.0,24.391,24.4522,24.3735,24.3735,1013470.0
2020-04-20 14:25:00,27.85,27.85,27.68,27.68,450348.0,24.3822,24.3822,24.2334,24.2334,450348.0
2020-04-20 14:30:00,27.69,27.77,27.68,27.72,429782.0,24.2421,24.3122,24.2334,24.2684,429782.0
2020-04-20 14:35:00,27.71,27.76,27.68,27.71,265957.0,24.2596,24.3034,24.2334,24.2596,265957.0
2020-04-20 14:40:00,27.71,27.74,27.64,27.67,327421.0,24.2596,24.2859,24.1984,24.2246,327421.0
2020-04-20 14:45:00,27.67,27.75,27.64,27.75,295958.0,24.2246,24.2947,24.1984,24.2947,295958.0
2020-04-20 14:50:00,27.75,27.76,27.62,27.63,302895.0,24.2947,24.3034,24.1808,24.1896,302895.0
2020-04-20 14:55:00,27.63,27.63,27.47,27.49,583392.0,24.1896,24.1896,24.0495,24.067,583392.0
2020-04-20 15:00:00,27.49,27.63,27.49,27.57,497292.0,24.067,24.1896,24.067,24.1371,497292.0
2020-04-20 15:05:00,27.56,27.57,27.46,27.51,353705.0,24.1283,24.1371,24.0408,24.0845,353705.0
2020-04-20 15:10:00,27.52,27.57,27.45,27.49,330366.0,24.0933,24.1371,24.032,24.067,330366.0
2020-04-20 15:15:00,27.49,27.51,27.38,27.4,603969.0,24.067,24.0845,23.9707,23.9882,603969.0
2020-04-20 15:20:00,27.39,27.49,27.37,27.48,664560.0,23.9795,24.067,23.962,24.0583,664560.0
2020-04-20 15:25:00,27.48,27.52,27.4,27.51,487484.0,24.0583,24.0933,23.9882,24.0845,487484.0
2020-04-20 15:30:00,27.51,27.67,27.46,27.66,662172.0,24.0845,24.2246,24.0408,24.2159,662172.0
2020-04-20 15:35:00,27.66,27.67,27.48,27.48,579631.0,24.2159,24.2246,24.0583,24.0583,579631.0
2020-04-20 15:40:00,27.49,27.6,27.45,27.53,712380.0,24.067,24.1633,24.032,24.1021,712380.0
2020-04-20 15:45:00,27.54,27.63,27.51,27.63,665463.0,24.1108,24.1896,24.0845,24.1896,665463.0
2020-04-20 15:50:00,27.61,27.66,27.54,27.65,1013537.0,24.1721,24.2159,24.1108,24.2071,1013537.0
2020-04-20 15:55:00,27.66,27.79,27.65,27.66,1556098.0,24.2159,24.3297,24.2071,24.2159,1556098.0
2020-04-21 09:30:00,26.9,26.95,26.5,26.77,2083749.0,23.5505,23.5943,23.2003,23.4367,2083749.0
2020-04-21 09:35:00,26.78,26.93,26.66,26.78,784388.0,23.4454,23.5768,23.3404,23.4454,784388.0
2020-04-21 09:40:00,26.79,27.09,26.78,27.03,592705.0,23.4542,23.7168,23.4454,23.6643,592705.0
2020-04-21 09:45:00,27.03,27.25,27.02,27.16,573965.0,23.6643,23.8569,23.6556,23.7781,573965.0
2020-04-21 09:50:00,27.16,27.23,27.05,27.11,546429.0,23.7781,23.8394,23.6818,23.7343,546429.0
2020-04-21 09:55:00,27.11,27.21,27.05,27.13,471262.0,23.7343,23.8219,23.6818,23.7519,471262.0
2020-04-21 10:00:00,27.13,27.17,27.03,27.08,433458.0,23.7519,23.7869,23.6643,23.7081,433458.0
2020-04-21 10:05:00,27.08,27.11,26.93,27.0,451919.0,23.7081,23.7343,23.5768,23.638,451919.0
2020-04-21 10:10:00,27.01,27.04,26.94,26.95,279957.0,23.6468,23.6731,23.5855,23.5943,279957.0
2020-04-21 10:15:00,26.95,27.02,26.9,26.97,360401.0,23.5943,23.6556,23.5505,23.6118,360401.0
2020-04-21 10:20:00,26.97,27.05,26.91,27.0,408247.0,23.6118,23.6818,23.5593,23.638,408247.0
2020-04-21 10:25:00,27.0,27.02,26.91,26.97,313677.0,23.638,23.6556,23.5593,23.6118,313677.0
2020-04-21 10:30:00,26.96,27.02,26.9,26.92,437329.0,23.603,23.6556,23.5505,23.568,437329.0
2020-04-21 10:35:00,26.93,26.94,26.87,26.91,355036.0,23.5768,23.5855,23.5242,23.5593,355036.0
2020-04-21 10:40:00,26.9,26.96,26.87,26.94,229377.0,23.5505,23.603,23.5242,23.5855,229377.0
2020-04-21 10:45:00,26.94,26.95,26.88,26.9,237956.0,23.5855,23.5943,23.533,23.5505,237956.0
2020-04-21 10:50:00,26.89,26.94,26.85,26.86,365152.0,23.5417,23.5855,23.5067,23.5155,365152.0
2020-04-21 10:55:00,26.86,26.91,26.82,26.86,317420.0,23.5155,23.5593,23.4805,23.5155,317420.0
2020-04-21 11:00:00,26.85,26.85,26.76,26.76,686216.0,23.5067,23.5067,23.4279,23.4279,686216.0
2020-04-21 11:05:00,26.77,26.83,26.76,26.76,305639.0,23.4367,23.4892,23.4279,23.4279,305639.0
2020-04-21 11:10:00,26.76,26.76,26.66,26.68,363959.0,23.4279,23.4279,23.3404,23.3579,363959.0
2020-04-21 11:15:00,26.69,26.77,26.65,26.76,333377.0,23.3666,23.4367,23.3316,23.4279,333377.0
2020-04-21 11:20:00,26.76,26.8,26.69,26.7,502042.0,23.4279,23.4629,23.3666,23.3754,502042.0
2020-04-21 11:25:00,26.7,26.73,26.55,26.66,743374.0,23.3754,23.4017,23.2441,23.3404,743374.0
2020-04-21 11:30:00,26.64,26.75,26.6,26.61,392705.0,23.3229,23.4192,23.2879,23.2966,392705.0
2020-04-21 11:35:00,26.62,26.62,26.55,26.55,384325.0,23.3054,23.3054,23.2441,23.2441,384325.0
2020-04-21 11:40:00,26.55,26.58,26.5,26.52,580587.0,23.2441,23.2703,23.2003,23.2178,580587.0
2020-04-21 11:45:00,26.52,26.58,26.51,26.57,221735.0,23.2178,23.2703,23.2091,23.2616,221735.0
2020-04-21 11:50:00,26.57,26.67,26.52,26.62,326807.0,23.2616,23.3491,23.2178,23.3054,326807.0
2020-04-21 11:55:00,26.62,26.62,26.57,26.62,498355.0,23.3054,23.3054,23.2616,23.3054,498355.0
2020-04-21 12:00:00,26.62,26.63,26.56,26.59,363698.0,23.3054,23.3141,23.2528,23.2791,363698.0
2020-04-21 12:05:00,26.59,26.62,26.58,26.6,316747.0,23.2791,23.3054,23.2703,23.2879,316747.0
2020-04-21 12:10:00,26.6,26.66,26.59,26.62,327897.0,23.2879,23.3404,23.2791,23.3054,327897.0
2020-04-21 12:15:00,26.63,26.67,26.61,26.66,326522.0,23.3141,23.3491,23.2966,23.3404,326522.0
2020-04-21 12:20:00,26.66,26.67,26.6,26.61,203202.0,23.3404,23.3491,23.2879,23.2966,203202.0
2020-04-21 12:25:00,26.61,26.65,26.6,26.63,220091.0,23.2966,23.3316,23.2879,23.3141,220091.0
2020-04-21 12:30:00,26.63,26.66,26.55,26.57,316451.0,23.3141,23.3404,23.2441,23.2616,316451.0
2020-04-21 12:35:00,26.56,26.61,26.55,26.59,251393.0,23.2528,23.2966,23.2441,23.2791,251393.0
2020-04-21 12:40:00,26.59,26.63,26.56,26.57,208532.0,23.2791,23.3141,23.2528,23.2616,208532.0
2020-04-21 12:45:00,26.57,26.67,26.56,26.67,198963.0,23.2616,23.3491,23.2528,23.3491,198963.0
2020-04-21 12:50:00,26.67,26.81,26.66,26.78,268572.0,23.3491,23.4717,23.3404,23.4454,268572.0
2020-04-21 12:55:00,26.79,26.8,26.71,26.76,227650.0,23.4542,23.4629,23.3842,23.4279,227650.0
2020-04-21 13:00:00,26.76,26.83,26.72,26.75,224877.0,23.4279,23.4892,23.3929,23.4192,224877.0
2020-04-21 13:05:00,26.75,26.75,26.69,26.71,163499.0,23.4192,23.4192,23.3666,23.3842,163499.0
2020-04-21 13:10:00,26.71,26.72,26.54,26.55,326279.0,23.3842,23.3929,23.2353,23.2441,326279.0
2020-04-21 13:15:00,26.55,26.6,26.54,26.58,241675.0,23.2441,23.2879,23.2353,23.2703,241675.0
2020-04-21 13:20:00,26.58,26.7,26.57,26.64,255234.0,23.2703,23.3754,23.2616,23.3229,255234.0
2020-04-21 13:25:00,26.64,26.65,26.6,26.64,162187.0,23.3229,23.3316,23.2879,23.3229,162187.0
2020-04-21 13:30:00,26.64,26.67,26.6,26.67,260509.0,23.3229,23.3491,23.2879,23.3491,260509.0
2020-04-21 13:35:00,26.66,26.76,26.61,26.75,295787.0,23.3404,23.4279,23.2966,23.4192,295787.0
2020-04-21 13:40:00,26.74,26.75,26.61,26.62,364452.0,23.4104,23.4192,23.2966,23.3054,364452.0
2020-04-21 13:45:00,26.61,26.63,26.52,26.55,378891.0,23.2966,23.3141,23.2178,23.2441,378891.0
2020-04-21 13:50:00,26.54,26.55,26.5,26.53,344945.0,23.2353,23.2441,23.2003,23.2266,344945.0
2020-04-21 13:55:00,26.53,26.54,26.5,26.54,266928.0,23.2266,23.2353,23.2003,23.2353,266928.0
2020-04-21 14:00:00,26.53,26.6,26.5,26.59,316971.0,23.2266,23.2879,23.2003,23.2791,316971.0
2020-04-21 14:05:00,26.58,26.66,26.56,26.59,342340.0,23.2703,23.3404,23.2528,23.2791,342340.0
2020-04-21 14:10:00,26.58,26.64,26.56,26.58,295078.0,23.2703,23.3229,23.2528,23.2703,295078.0
2020-04-21 14:15:00,26.58,26.59,26.52,26.54,267504.0,23.2703,23.2791,23.2178,23.2353,267504.0
2020-04-21 14:20:00,26.54,26.76,26.53,26.72,444556.0,23.2353,23.4279,23.2266,23.3929,444556.0
2020-04-21 14:25:00,26.72,26.74,26.65,26.69,343183.0,23.3929,23.4104,23.3316,23.3666,343183.0
2020-04-21 14:30:00,26.69,26.71,26.63,26.69,270138.0,23.3666,23.3842,23.3141,23.3666,270138.0
2020-04-21 14:35:00,26.69,26.7,26.63,26.67,278237.0,23.3666,23.3754,23.3141,23.3491,278237.0
2020-04-21 14:40:00,26.67,26.69,26.64,26.67,312366.0,23.3491,23.3666,23.3229,23.3491,312366.0
2020-04-21 14:45:00,26.67,26.73,26.66,26.7,307697.0,23.3491,23.4017,23.3404,23.3754,307697.0
2020-04-21 14:50:00,26.71,26.78,26.68,26.74,329733.0,23.3842,23.4454,23.3579,23.4104,329733.0
2020-04-21 14:55:00,26.75,26.75,26.67,26.71,296368.0,23.4192,23.4192,23.3491,23.3842,296368.0
2020-04-21 15:00:00,26.71,26.85,26.7,26.84,326987.0,23.3842,23.5067,23.3754,23.498,326987.0
2020-04-21 15:05:00,26.85,26.88,26.69,26.75,480593.0,23.5067,23.533,23.3666,23.4192,480593.0
2020-04-21 15:10:00,26.75,26.91,26.74,26.91,416258.0,23.4192,23.5593,23.4104,23.5593,416258.0
2020-04-21 15:15:00,26.9,26.98,26.88,26.95,345851.0,23.5505,23.6205,23.533,23.5943,345851.0
2020-04-21 15:20:00,26.94,26.98,26.91,26.93,552293.0,23.5855,23.6205,23.5593,23.5768,552293.0
2020-04-21 15:25:00,26.92,26.97,26.84,26.88,430976.0,23.568,23.6118,23.498,23.533,430976.0
2020-04-21 15:30:00,26.88,26.92,26.78,26.84,571937.0,23.533,23.568,23.4454,23.498,571937.0
2020-04-21 15:35:00,26.85,27.0,26.83,26.95,645333.0,23.5067,23.638,23.4892,23.5943,645333.0
2020-04-21 15:40:00,26.95,26.99,26.92,26.98,579899.0,23.5943,23.6293,23.568,23.6205,579899.0
2020-04-21 15:45:00,26.98,27.0,26.93,26.94,639774.0,23.6205,23.638,23.5768,23.5855,639774.0
2020-04-21 15:50:00,26.94,26.94,26.8,26.8,1330830.0,23.5855,23.5855,23.4629,23.4629,1330830.0
2020-04-21 15:55:00,26.8,26.89,26.8,26.82,1727329.0,23.4629,23.5417,23.4629,23.4805,1727329.0
2020-04-22 09:30:00,27.5,27.58,27.25,27.37,1119225.0,24.0758,24.1458,23.8569,23.962,1119225.0
2020-04-22 09:35:00,27.38,27.41,27.2,27.27,571370.0,23.9707,23.997,23.8131,23.8744,571370.0
2020-04-22 09:40:00,27.27,27.28,27.15,27.19,398411.0,23.8744,23.8832,23.7694,23.8044,398411.0
2020-04-22 09:45:00,27.18,27.25,27.01,27.01,374908.0,23.7956,23.8569,23.6468,23.6468,374908.0
2020-04-22 09:50:00,27.02,27.09,26.91,26.96,403644.0,23.6556,23.7168,23.5593,23.603,403644.0
2020-04-22 09:55:00,26.96,27.15,26.95,27.11,332881.0,23.603,23.7694,23.5943,23.7343,332881.0
2020-04-22 10:00:00,27.1,27.15,27.0,27.08,246660.0,23.7256,23.7694,23.638,23.7081,246660.0
2020-04-22 10:05:00,27.08,27.17,27.08,27.13,176417.0,23.7081,23.7869,23.7081,23.7519,176417.0
2020-04-22 10:10:00,27.12,27.2,27.02,27.05,293562.0,23.7431,23.8131,23.6556,23.6818,293562.0
2020-04-22 10:15:00,27.05,27.14,27.04,27.09,195443.0,23.6818,23.7606,23.6731,23.7168,195443.0
2020-04-22 10:20:00,27.09,27.22,27.09,27.18,241961.0,23.7168,23.8307,23.7168,23.7956,241961.0
2020-04-22 10:25:00,27.19,27.25,27.18,27.21,216733.0,23.8044,23.8569,23.7956,23.8219,216733.0
2020-04-22 10:30:00,27.21,27.28,27.21,27.26,212352.0,23.8219,23.8832,23.8219,23.8657,212352.0
2020-04-22 10:35:00,27.26,27.38,27.26,27.35,297747.0,23.8657,23.9707,23.8657,23.9445,297747.0
2020-04-22 10:40:00,27.35,27.36,27.25,27.27,231875.0,23.9445,23.9532,23.8569,23.8744,231875.0
2020-04-22 10:45:00,27.27,27.29,27.21,27.23,181739.0,23.8744,23.8919,23.8219,23.8394,181739.0
2020-04-22 10:50:00,27.22,27.25,27.06,27.16,239184.0,23.8307,23.8569,23.6906,23.7781,239184.0
2020-04-22 10:55:00,27.16,27.18,27.04,27.08,174657.0,23.7781,23.7956,23.6731,23.7081,174657.0
2020-04-22 11:00:00,27.08,27.09,26.97,27.07,294296.0,23.7081,23.7168,23.6118,23.6993,294296.0
2020-04-22 11:05:00,27.07,27.1,26.95,27.0,259032.0,23.6993,23.7256,23.5943,23.638,259032.0
2020-04-22 11:10:00,27.0,27.01,26.91,26.93,246948.0,23.638,23.6468,23.5593,23.5768,246948.0
2020-04-22 11:15:00,26.93,27.09,26.92,27.04,221284.0,23.5768,23.7168,23.568,23.6731,221284.0
2020-04-22 11:20:00,27.03,27.06,26.98,27.03,192631.0,23.6643,23.6906,23.6205,23.6643,192631.0
2020-04-22 11:25:00,27.03,27.04,26.97,27.0,199793.0,23.6643,23.6731,23.6118,23.638,199793.0
2020-04-22 11:30:00,27.0,27.1,26.97,27.04,175060.0,23.638,23.7256,23.6118,23.6731,175060.0
2020-04-22 11:35:00,27.03,27.04,26.98,27.0,151721.0,23.6643,23.6731,23.6205,23.638,151721.0
2020-04-22 11:40:00,27.0,27.12,26.98,27.08,208897.0,23.638,23.7431,23.6205,23.7081,208897.0
2020-04-22 11:45:00,27.07,27.12,27.06,27.07,159153.0,23.6993,23.7431,23.6906,23.6993,159153.0
2020-04-22 11:50:00,27.07,27.1,27.04,27.09,159966.0,23.6993,23.7256,23.6731,23.7168,159966.0
2020-04-22 11:55:00,27.08,27.09,27.0,27.05,114806.0,23.7081,23.7168,23.638,23.6818,114806.0
2020-04-22 12:00:00,27.05,27.07,27.01,27.05,105913.0,23.6818,23.6993,23.6468,23.6818,105913.0
2020-04-22 12:05:00,27.05,27.06,26.96,26.97,165068.0,23.6818,23.6906,23.603,23.6118,165068.0
2020-04-22 12:10:00,26.97,27.0,26.92,26.93,255628.0,23.6118,23.638,23.568,23.5768,255628.0
2020-04-22 12:15:00,26.93,27.0,26.92,26.98,162035.0,23.5768,23.638,23.568,23.6205,162035.0
2020-04-22 12:20:00,26.98,27.03,26.93,27.02,203262.0,23.6205,23.6643,23.5768,23.6556,203262.0
2020-04-22 12:25:00,27.02,27.05,26.97,27.01,139661.0,23.6556,23.6818,23.6118,23.6468,139661.0
2020-04-22 12:30:00,27.02,27.04,27.0,27.03,98066.0,23.6556,23.6731,23.638,23.6643,98066.0
2020-04-22 12:35:00,27.03,27.03,26.97,27.02,121679.0,23.6643,23.6643,23.6118,23.6556,121679.0
2020-04-22 12:40:00,27.02,27.07,27.0,27.02,165765.0,23.6556,23.6993,23.638,23.6556,165765.0
2020-04-22 12:45:00,27.01,27.03,26.94,26.95,483248.0,23.6468,23.6643,23.5855,23.5943,483248.0
2020-04-22 12:50:00,26.95,26.95,26.88,26.89,271924.0,23.5943,23.5943,23.533,23.5417,271924.0
2020-04-22 12:55:00,26.88,26.93,26.88,26.91,148914.0,23.533,23.5768,23.533,23.5593,148914.0
2020-04-22 13:00:00,26.91,26.92,26.88,26.88,117748.0,23.5593,23.568,23.533,23.533,117748.0
2020-04-22 13:05:00,26.88,26.9,26.86,26.87,164774.0,23.533,23.5505,23.5155,23.5242,164774.0
2020-04-22 13:10:00,26.87,26.87,26.83,26.85,352632.0,23.5242,23.5242,23.4892,23.5067,352632.0
2020-04-22 13:15:00,26.85,26.86,26.82,26.82,239604.0,23.5067,23.5155,23.4805,23.4805,239604.0
2020-04-22 13:20:00,26.83,26.86,26.8,26.84,221819.0,23.4892,23.5155,23.4629,23.498,221819.0
2020-04-22 13:25:00,26.83,26.84,26.81,26.83,166255.0,23.4892,23.498,23.4717,23.4892,166255.0
2020-04-22 13:30:00,26.83,26.84,26.77,26.8,340559.0,23.4892,23.498,23.4367,23.4629,340559.0
2020-04-22 13:35:00,26.8,26.8,26.75,26.76,208731.0,23.4629,23.4629,23.4192,23.4279,208731.0
2020-04-22 13:40:00,26.76,26.8,26.73,26.77,277101.0,23.4279,23.4629,23.4017,23.4367,277101.0
2020-04-22 13:45:00,26.78,26.81,26.77,26.79,219095.0,23.4454,23.4717,23.4367,23.4542,219095.0
2020-04-22 13:50:00,26.79,26.81,26.77,26.8,213119.0,23.4542,23.4717,23.4367,23.4629,213119.0
2020-04-22 13:55:00,26.8,26.81,26.76,26.77,160612.0,23.4629,23.4717,23.4279,23.4367,160612.0
2020-04-22 14:00:00,26.77,26.81,26.75,26.77,185077.0,23.4367,23.4717,23.4192,23.4367,185077.0
2020-04-22 14:05:00,26.77,26.8,26.72,26.75,261088.0,23.4367,23.4629,23.3929,23.4192,261088.0
2020-04-22 14:10:00,26.76,26.76,26.7,26.74,213561.0,23.4279,23.4279,23.3754,23.4104,213561.0
2020-04-22 14:15:00,26.73,26.83,26.71,26.78,284380.0,23.4017,23.4892,23.3842,23.4454,284380.0
2020-04-22 14:20:00,26.79,26.87,26.78,26.81,254425.0,23.4542,23.5242,23.4454,23.4717,254425.0
2020-04-22 14:25:00,26.8,26.81,26.75,26.77,280187.0,23.4629,23.4717,23.4192,23.4367,280187.0
2020-04-22 14:30:00,26.77,26.81,26.76,26.81,377258.0,23.4367,23.4717,23.4279,23.4717,377258.0
2020-04-22 14:35:00,26.8,26.81,26.75,26.78,193500.0,23.4629,23.4717,23.4192,23.4454,193500.0
2020-04-22 14:40:00,26.79,26.8,26.75,26.78,316191.0,23.4542,23.4629,23.4192,23.4454,316191.0
2020-04-22 14:45:00,26.79,26.89,26.76,26.85,318405.0,23.4542,23.5417,23.4279,23.5067,318405.0
2020-04-22 14:50:00,26.86,26.92,26.84,26.85,261228.0,23.5155,23.568,23.498,23.5067,261228.0
2020-04-22 14:55:00,26.85,26.89,26.82,26.83,216149.0,23.5067,23.5417,23.4805,23.4892,216149.0
2020-04-22 15:00:00,26.83,26.83,26.77,26.82,300539.0,23.4892,23.4892,23.4367,23.4805,300539.0
2020-04-22 15:05:00,26.81,26.82,26.77,26.8,243678.0,23.4717,23.4805,23.4367,23.4629,243678.0
2020-04-22 15:10:00,26.8,26.81,26.78,26.79,225436.0,23.4629,23.4717,23.4454,23.4542,225436.0
2020-04-22 15:15:00,26.78,26.81,26.78,26.81,292715.0,23.4454,23.4717,23.4454,23.4717,292715.0
2020-04-22 15:20:00,26.8,26.83,26.79,26.8,275313.0,23.4629,23.4892,23.4542,23.4629,275313.0
2020-04-22 15:25:00,26.8,26.88,26.8,26.85,211103.0,23.4629,23.533,23.4629,23.5067,211103.0
2020-04-22 15:30:00,26.84,26.88,26.8,26.82,262103.0,23.498,23.533,23.4629,23.4805,262103.0
2020-04-22 15:35:00,26.82,26.89,26.81,26.87,274065.0,23.4805,23.5417,23.4717,23.5242,274065.0
2020-04-22 15:40:00,26.88,26.99,26.87,26.96,401228.0,23.533,23.6293,23.5242,23.603,401228.0
2020-04-22 15:45:00,26.96,26.96,26.87,26.96,412153.0,23.603,23.603,23.5242,23.603,412153.0
2020-04-22 15:50:00,26.96,27.04,26.89,26.94,696406.0,23.603,23.6731,23.5417,23.5855,696406.0
2020-04-22 15:55:00,26.94,26.95,26.74,26.77,1763352.0,23.5855,23.5943,23.4104,23.4367,1763352.0
2020-04-23 09:30:00,26.95,26.97,26.72,26.83,993110.0,23.5943,23.6118,23.3929,23.4892,993110.0
2020-04-23 09:35:00,26.82,27.02,26.81,26.97,750895.0,23.4805,23.6556,23.4717,23.6118,750895.0
2020-04-23 09:40:00,26.97,27.11,26.87,26.91,883939.0,23.6118,23.7343,23.5242,23.5593,883939.0
2020-04-23 09:45:00,26.91,26.94,26.77,26.85,415475.0,23.5593,23.5855,23.4367,23.5067,415475.0
2020-04-23 09:50:00,26.84,26.87,26.78,26.79,278780.0,23.498,23.5242,23.4454,23.4542,278780.0
2020-04-23 09:55:00,26.79,26.79,26.72,26.77,565280.0,23.4542,23.4542,23.3929,23.4367,565280.0
2020-04-23 10:00:00,26.77,26.79,26.65,26.76,707159.0,23.4367,23.4542,23.3316,23.4279,707159.0
2020-04-23 10:05:00,26.76,26.87,26.73,26.85,403252.0,23.4279,23.5242,23.4017,23.5067,403252.0
2020-04-23 10:10:00,26.85,26.94,26.84,26.91,599486.0,23.5067,23.5855,23.498,23.5593,599486.0
2020-04-23 10:15:00,26.9,26.92,26.84,26.91,241903.0,23.5505,23.568,23.498,23.5593,241903.0
2020-04-23 10:20:00,26.91,26.93,26.87,26.9,452291.0,23.5593,23.5768,23.5242,23.5505,452291.0
2020-04-23 10:25:00,26.89,26.93,26.83,26.87,419907.0,23.5417,23.5768,23.4892,23.5242,419907.0
2020-04-23 10:30:00,26.88,26.91,26.85,26.89,329479.0,23.533,23.5593,23.5067,23.5417,329479.0
2020-04-23 10:35:00,26.89,27.06,26.88,27.03,589818.0,23.5417,23.6906,23.533,23.6643,589818.0
2020-04-23 10:40:00,27.03,27.2,27.0,27.18,598934.0,23.6643,23.8131,23.638,23.7956,598934.0
2020-04-23 10:45:00,27.18,27.21,27.04,27.08,687397.0,23.7956,23.8219,23.6731,23.7081,687397.0
2020-04-23 10:50:00,27.08,27.14,27.04,27.09,393479.0,23.7081,23.7606,23.6731,23.7168,393479.0
2020-04-23 10:55:00,27.1,27.1,27.04,27.05,444853.0,23.7256,23.7256,23.6731,23.6818,444853.0
2020-04-23 11:00:00,27.05,27.06,26.97,26.99,554408.0,23.6818,23.6906,23.6118,23.6293,554408.0
2020-04-23 11:05:00,27.0,27.0,26.9,26.93,426680.0,23.638,23.638,23.5505,23.5768,426680.0
2020-04-23 11:10:00,26.93,26.99,26.9,26.93,232992.0,23.5768,23.6293,23.5505,23.5768,232992.0
2020-04-23 11:15:00,26.94,27.01,26.93,26.99,300958.0,23.5855,23.6468,23.5768,23.6293,300958.0
2020-04-23 11:20:00,26.99,27.02,26.96,26.99,271031.0,23.6293,23.6556,23.603,23.6293,271031.0
2020-04-23 11:25:00,26.99,27.01,26.96,26.97,216376.0,23.6293,23.6468,23.603,23.6118,216376.0
2020-04-23 11:30:00,26.98,27.01,26.95,26.99,250182.0,23.6205,23.6468,23.5943,23.6293,250182.0
2020-04-23 11:35:00,26.99,27.0,26.9,26.91,421234.0,23.6293,23.638,23.5505,23.5593,421234.0
2020-04-23 11:40:00,26.9,26.93,26.88,26.91,190540.0,23.5505,23.5768,23.533,23.5593,190540.0
2020-04-23 11:45:00,26.91,26.91,26.85,26.89,124283.0,23.5593,23.5593,23.5067,23.5417,124283.0
2020-04-23 11:50:00,26.88,26.93,26.87,26.87,156410.0,23.533,23.5768,23.5242,23.5242,156410.0
2020-04-23 11:55:00,26.88,26.94,26.87,26.93,134835.0,23.533,23.5855,23.5242,23.5768,134835.0
2020-04-23 12:00:00,26.94,26.95,26.9,26.92,197817.0,23.5855,23.5943,23.5505,23.568,197817.0
2020-04-23 12:05:00,26.92,26.95,26.92,26.93,223054.0,23.568,23.5943,23.568,23.5768,223054.0
2020-04-23 12:10:00,26.93,26.94,26.89,26.9,219426.0,23.5768,23.5855,23.5417,23.5505,219426.0
2020-04-23 12:15:00,26.9,26.91,26.85,26.89,231957.0,23.5505,23.5593,23.5067,23.5417,231957.0
2020-04-23 12:20:00,26.88,26.89,26.85,26.86,370946.0,23.533,23.5417,23.5067,23.5155,370946.0
2020-04-23 12:25:00,26.86,26.9,26.83,26.85,301521.0,23.5155,23.5505,23.4892,23.5067,301521.0
2020-04-23 12:30:00,26.85,26.86,26.82,26.83,332293.0,23.5067,23.5155,23.4805,23.4892,332293.0
2020-04-23 12:35:00,26.84,26.85,26.82,26.85,289431.0,23.498,23.5067,23.4805,23.5067,289431.0
2020-04-23 12:40:00,26.85,26.89,26.67,26.67,839626.0,23.5067,23.5417,23.3491,23.3491,839626.0
2020-04-23 12:45:00,26.67,26.78,26.52,26.68,1435498.0,23.3491,23.4454,23.2178,23.3579,1435498.0
2020-04-23 12:50:00,26.65,26.66,26.42,26.62,1278427.0,23.3316,23.3404,23.1303,23.3054,1278427.0
2020-04-23 12:55:00,26.62,26.75,26.6,26.72,620649.0,23.3054,23.4192,23.2879,23.3929,620649.0
2020-04-23 13:00:00,26.72,26.77,26.71,26.72,303186.0,23.3929,23.4367,23.3842,23.3929,303186.0
2020-04-23 13:05:00,26.72,26.73,26.64,26.7,259241.0,23.3929,23.4017,23.3229,23.3754,259241.0
2020-04-23 13:10:00,26.7,26.75,26.69,26.75,305178.0,23.3754,23.4192,23.3666,23.4192,305178.0
2020-04-23 13:15:00,26.75,26.75,26.66,26.68,319356.0,23.4192,23.4192,23.3404,23.3579,319356.0
2020-04-23 13:20:00,26.68,26.69,26.6,26.61,426799.0,23.3579,23.3666,23.2879,23.2966,426799.0
2020-04-23 13:25:00,26.61,26.61,26.5,26.58,582740.0,23.2966,23.2966,23.2003,23.2703,582740.0
2020-04-23 13:30:00,26.57,26.61,26.56,26.6,362895.0,23.2616,23.2966,23.2528,23.2879,362895.0
2020-04-23 13:35:00,26.6,26.62,26.53,26.53,343373.0,23.2879,23.3054,23.2266,23.2266,343373.0
2020-04-23 13:40:00,26.54,26.55,26.45,26.48,648315.0,23.2353,23.2441,23.1565,23.1828,648315.0
2020-04-23 13:45:00,26.49,26.52,26.45,26.45,546670.0,23.1915,23.2178,23.1565,23.1565,546670.0
2020-04-23 13:50:00,26.46,26.47,26.42,26.46,502730.0,23.1653,23.174,23.1303,23.1653,502730.0
2020-04-23 13:55:00,26.46,26.59,26.45,26.55,242204.0,23.1653,23.2791,23.1565,23.2441,242204.0
2020-04-23 14:00:00,26.55,26.57,26.5,26.55,225760.0,23.2441,23.2616,23.2003,23.2441,225760.0
2020-04-23 14:05:00,26.55,26.6,26.51,26.52,386018.0,23.2441,23.2879,23.2091,23.2178,386018.0
2020-04-23 14:10:00,26.52,26.57,26.48,26.51,374156.0,23.2178,23.2616,23.1828,23.2091,374156.0
2020-04-23 14:15:00,26.51,26.62,26.51,26.56,223417.0,23.2091,23.3054,23.2091,23.2528,223417.0
2020-04-23 14:20:00,26.57,26.65,26.56,26.64,185242.0,23.2616,23.3316,23.2528,23.3229,185242.0
2020-04-23 14:25:00,26.64,26.67,26.57,26.63,271567.0,23.3229,23.3491,23.2616,23.3141,271567.0
2020-04-23 14:30:00,26.62,26.64,26.58,26.59,244459.0,23.3054,23.3229,23.2703,23.2791,244459.0
2020-04-23 14:35:00,26.58,26.63,26.56,26.6,255686.0,23.2703,23.3141,23.2528,23.2879,255686.0
2020-04-23 14:40:00,26.6,26.66,26.6,26.64,541643.0,23.2879,23.3404,23.2879,23.3229,541643.0
2020-04-23 14:45:00,26.65,26.65,26.6,26.61,246478.0,23.3316,23.3316,23.2879,23.2966,246478.0
2020-04-23 14:50:00,26.62,26.66,26.6,26.62,436143.0,23.3054,23.3404,23.2879,23.3054,436143.0
2020-04-23 14:55:00,26.62,26.74,26.61,26.66,303168.0,23.3054,23.4104,23.2966,23.3404,303168.0
2020-04-23 15:00:00,26.66,26.69,26.62,26.66,143861.0,23.3404,23.3666,23.3054,23.3404,143861.0
2020-04-23 15:05:00,26.66,26.69,26.62,26.63,150959.0,23.3404,23.3666,23.3054,23.3141,150959.0
2020-04-23 15:10:00,26.64,26.64,26.55,26.57,523009.0,23.3229,23.3229,23.2441,23.2616,523009.0
2020-04-23 15:15:00,26.56,26.62,26.55,26.57,225468.0,23.2528,23.3054,23.2441,23.2616,225468.0
2020-04-23 15:20:00,26.56,26.65,26.55,26.64,210396.0,23.2528,23.3316,23.2441,23.3229,210396.0
2020-04-23 15:25:00,26.64,26.68,26.63,26.67,254056.0,23.3229,23.3579,23.3141,23.3491,254056.0
2020-04-23 15:30:00,26.68,26.7,26.59,26.67,400395.0,23.3579,23.3754,23.2791,23.3491,400395.0
2020-04-23 15:35:00,26.67,26.68,26.63,26.64,360824.0,23.3491,23.3579,23.3141,23.3229,360824.0
2020-04-23 15:40:00,26.64,26.7,26.62,26.64,415412.0,23.3229,23.3754,23.3054,23.3229,415412.0
2020-04-23 15:45:00,26.64,26.75,26.64,26.74,427403.0,23.3229,23.4192,23.3229,23.4104,427403.0
2020-04-23 15:50:00,26.75,26.75,26.55,26.56,818649.0,23.4192,23.4192,23.2441,23.2528,818649.0
2020-04-23 15:55:00,26.55,26.58,26.5,26.52,1495700.0,23.2441,23.2703,23.2003,23.2178,1495700.0
2020-04-24 09:30:00,26.8,27.0,26.69,27.0,1107496.0,23.4629,23.638,23.3666,23.638,1107496.0
2020-04-24 09:35:00,26.99,27.04,26.88,26.98,1141856.0,23.6293,23.6731,23.533,23.6205,1141856.0
2020-04-24 09:40:00,26.98,26.99,26.83,26.92,495359.0,23.6205,23.6293,23.4892,23.568,495359.0
2020-04-24 09:45:00,26.93,26.94,26.8,26.86,375889.0,23.5768,23.5855,23.4629,23.5155,375889.0
2020-04-24 09:50:00,26.85,26.91,26.77,26.86,465568.0,23.5067,23.5593,23.4367,23.5155,465568.0
2020-04-24 09:55:00,26.86,26.87,26.75,26.78,410058.0,23.5155,23.5242,23.4192,23.4454,410058.0
2020-04-24 10:00:00,26.78,26.89,26.77,26.8,238810.0,23.4454,23.5417,23.4367,23.4629,238810.0
2020-04-24 10:05:00,26.79,26.89,26.71,26.72,365922.0,23.4542,23.5417,23.3842,23.3929,365922.0
2020-04-24 10:10:00,26.72,26.78,26.65,26.67,310082.0,23.3929,23.4454,23.3316,23.3491,310082.0
2020-04-24 10:15:00,26.67,26.75,26.63,26.72,387450.0,23.3491,23.4192,23.3141,23.3929,387450.0
2020-04-24 10:20:00,26.73,26.73,26.64,26.68,212863.0,23.4017,23.4017,23.3229,23.3579,212863.0
2020-04-24 10:25:00,26.67,26.7,26.63,26.67,281747.0,23.3491,23.3754,23.3141,23.3491,281747.0
2020-04-24 10:30:00,26.66,26.72,26.61,26.7,205658.0,23.3404,23.3929,23.2966,23.3754,205658.0
2020-04-24 10:35:00,26.71,26.77,26.69,26.73,201713.0,23.3842,23.4367,23.3666,23.4017,201713.0
2020-04-24 10:40:00,26.74,26.77,26.71,26.74,178621.0,23.4104,23.4367,23.3842,23.4104,178621.0
2020-04-24 10:45:00,26.73,26.74,26.66,26.67,163214.0,23.4017,23.4104,23.3404,23.3491,163214.0
2020-04-24 10:50:00,26.67,26.74,26.67,26.71,137542.0,23.3491,23.4104,23.3491,23.3842,137542.0
2020-04-24 10:55:00,26.71,26.72,26.64,26.67,213957.0,23.3842,23.3929,23.3229,23.3491,213957.0
2020-04-24 11:00:00,26.68,26.69,26.59,26.63,298281.0,23.3579,23.3666,23.2791,23.3141,298281.0
2020-04-24 11:05:00,26.63,26.65,26.55,26.55,281731.0,23.3141,23.3316,23.2441,23.2441,281731.0
2020-04-24 11:10:00,26.55,26.56,26.5,26.5,647640.0,23.2441,23.2528,23.2003,23.2003,647640.0
2020-04-24 11:15:00,26.51,26.51,26.37,26.39,1184054.0,23.2091,23.2091,23.0865,23.104,1184054.0
2020-04-24 11:20:00,26.39,26.48,26.39,26.46,426938.0,23.104,23.1828,23.104,23.1653,426938.0
2020-04-24 11:25:00,26.46,26.48,26.43,26.44,263237.0,23.1653,23.1828,23.139,23.1478,263237.0
2020-04-24 11:30:00,26.45,26.47,26.41,26.44,325385.0,23.1565,23.174,23.1215,23.1478,325385.0
2020-04-24 11:35:00,26.43,26.47,26.42,26.46,264934.0,23.139,23.174,23.1303,23.1653,264934.0
2020-04-24 11:40:00,26.46,26.48,26.43,26.48,189252.0,23.1653,23.1828,23.139,23.1828,189252.0
2020-04-24 11:45:00,26.48,26.51,26.44,26.5,164670.0,23.1828,23.2091,23.1478,23.2003,164670.0
2020-04-24 11:50:00,26.49,26.5,26.45,26.48,223839.0,23.1915,23.2003,23.1565,23.1828,223839.0
2020-04-24 11:55:00,26.48,26.52,26.46,26.51,230882.0,23.1828,23.2178,23.1653,23.2091,230882.0
2020-04-24 12:00:00,26.51,26.56,26.46,26.55,181117.0,23.2091,23.2528,23.1653,23.2441,181117.0
2020-04-24 12:05:00,26.55,26.61,26.53,26.6,218915.0,23.2441,23.2966,23.2266,23.2879,218915.0
2020-04-24 12:10:00,26.61,26.61,26.54,26.54,254487.0,23.2966,23.2966,23.2353,23.2353,254487.0
2020-04-24 12:15:00,26.55,26.61,26.53,26.55,178686.0,23.2441,23.2966,23.2266,23.2441,178686.0
2020-04-24 12:20:00,26.55,26.56,26.46,26.49,247469.0,23.2441,23.2528,23.1653,23.1915,247469.0
2020-04-24 12:25:00,26.49,26.55,26.47,26.51,224346.0,23.1915,23.2441,23.174,23.2091,224346.0
2020-04-24 12:30:00,26.52,26.54,26.49,26.53,174735.0,23.2178,23.2353,23.1915,23.2266,174735.0
2020-04-24 12:35:00,26.52,26.57,26.49,26.57,212558.0,23.2178,23.2616,23.1915,23.2616,212558.0
2020-04-24 12:40:00,26.57,26.58,26.54,26.57,149615.0,23.2616,23.2703,23.2353,23.2616,149615.0
2020-04-24 12:45:00,26.57,26.61,26.56,26.57,390144.0,23.2616,23.2966,23.2528,23.2616,390144.0
2020-04-24 12:50:00,26.56,26.58,26.5,26.52,184381.0,23.2528,23.2703,23.2003,23.2178,184381.0
2020-04-24 12:55:00,26.52,26.57,26.5,26.55,111810.0,23.2178,23.2616,23.2003,23.2441,111810.0
2020-04-24 13:00:00,26.55,26.56,26.51,26.52,118897.0,23.2441,23.2528,23.2091,23.2178,118897.0
2020-04-24 13:05:00,26.53,26.54,26.5,26.51,385251.0,23.2266,23.2353,23.2003,23.2091,385251.0
2020-04-24 13:10:00,26.51,26.57,26.49,26.55,210885.0,23.2091,23.2616,23.1915,23.2441,210885.0
2020-04-24 13:15:00,26.55,26.6,26.53,26.59,160351.0,23.2441,23.2879,23.2266,23.2791,160351.0
2020-04-24 13:20:00,26.6,26.65,26.56,26.63,269579.0,23.2879,23.3316,23.2528,23.3141,269579.0
2020-04-24 13:25:00,26.63,26.67,26.57,26.67,183690.0,23.3141,23.3491,23.2616,23.3491,183690.0
2020-04-24 13:30:00,26.67,26.68,26.59,26.63,353184.0,23.3491,23.3579,23.2791,23.3141,353184.0
2020-04-24 13:35:00,26.62,26.68,26.62,26.66,179692.0,23.3054,23.3579,23.3054,23.3404,179692.0
2020-04-24 13:40:00,26.66,26.77,26.64,26.77,530110.0,23.3404,23.4367,23.3229,23.4367,530110.0
2020-04-24 13:45:00,26.77,26.78,26.7,26.71,198072.0,23.4367,23.4454,23.3754,23.3842,198072.0
2020-04-24 13:50:00,26.71,26.78,26.68,26.76,234579.0,23.3842,23.4454,23.3579,23.4279,234579.0
2020-04-24 13:55:00,26.77,26.84,26.74,26.84,326327.0,23.4367,23.498,23.4104,23.498,326327.0
2020-04-24 14:00:00,26.84,26.84,26.75,26.82,222584.0,23.498,23.498,23.4192,23.4805,222584.0
2020-04-24 14:05:00,26.81,26.86,26.8,26.83,220776.0,23.4717,23.5155,23.4629,23.4892,220776.0
2020-04-24 14:10:00,26.83,26.84,26.78,26.8,153442.0,23.4892,23.498,23.4454,23.4629,153442.0
2020-04-24 14:15:00,26.8,26.85,26.79,26.85,329209.0,23.4629,23.5067,23.4542,23.5067,329209.0
2020-04-24 14:20:00,26.84,26.87,26.82,26.85,325398.0,23.498,23.5242,23.4805,23.5067,325398.0
2020-04-24 14:25:00,26.84,26.87,26.82,26.86,507605.0,23.498,23.5242,23.4805,23.5155,507605.0
2020-04-24 14:30:00,26.85,26.88,26.82,26.88,259762.0,23.5067,23.533,23.4805,23.533,259762.0
2020-04-24 14:35:00,26.87,26.95,26.87,26.95,436540.0,23.5242,23.5943,23.5242,23.5943,436540.0
2020-04-24 14:40:00,26.95,26.98,26.92,26.94,272420.0,23.5943,23.6205,23.568,23.5855,272420.0
2020-04-24 14:45:00,26.95,27.03,26.94,27.03,420868.0,23.5943,23.6643,23.5855,23.6643,420868.0
2020-04-24 14:50:00,27.02,27.06,27.01,27.06,278606.0,23.6556,23.6906,23.6468,23.6906,278606.0
2020-04-24 14:55:00,27.06,27.1,27.04,27.09,238455.0,23.6906,23.7256,23.6731,23.7168,238455.0
2020-04-24 15:00:00,27.08,27.09,27.03,27.04,286214.0,23.7081,23.7168,23.6643,23.6731,286214.0
2020-04-24 15:05:00,27.04,27.1,27.03,27.09,313245.0,23.6731,23.7256,23.6643,23.7168,313245.0
2020-04-24 15:10:00,27.09,27.13,27.04,27.13,637682.0,23.7168,23.7519,23.6731,23.7519,637682.0
2020-04-24 15:15:00,27.13,27.2,27.08,27.16,456603.0,23.7519,23.8131,23.7081,23.7781,456603.0
2020-04-24 15:20:00,27.17,27.27,27.14,27.27,442117.0,23.7869,23.8744,23.7606,23.8744,442117.0
2020-04-24 15:25:00,27.26,27.27,27.23,27.26,294873.0,23.8657,23.8744,23.8394,23.8657,294873.0
2020-04-24 15:30:00,27.26,27.27,27.21,27.26,395394.0,23.8657,23.8744,23.8219,23.8657,395394.0
2020-04-24 15:35:00,27.25,27.27,27.22,27.27,374493.0,23.8569,23.8744,23.8307,23.8744,374493.0
2020-04-24 15:40:00,27.26,27.29,27.23,27.24,578754.0,23.8657,23.8919,23.8394,23.8482,578754.0
2020-04-24 15:45:00,27.25,27.28,27.21,27.24,426043.0,23.8569,23.8832,23.8219,23.8482,426043.0
2020-04-24 15:50:00,27.24,27.24,26.96,27.04,1204552.0,23.8482,23.8482,23.603,23.6731,1204552.0
2020-04-24 15:55:00,27.03,27.04,26.9,26.93,2076563.0,23.6643,23.6731,23.5505,23.5768,2076563.0
2020-04-27 09:30:00,27.35,27.49,27.16,27.43,1284173.0,23.9445,24.067,23.7781,24.0145,1284173.0
2020-04-27 09:35:00,27.43,27.76,27.41,27.73,881874.0,24.0145,24.3034,23.997,24.2771,881874.0
2020-04-27 09:40:00,27.73,27.73,27.5,27.55,648030.0,24.2771,24.2771,24.0758,24.1196,648030.0
2020-04-27 09:45:00,27.55,27.67,27.51,27.67,589861.0,24.1196,24.2246,24.0845,24.2246,589861.0
2020-04-27 09:50:00,27.67,27.74,27.61,27.7,665666.0,24.2246,24.2859,24.1721,24.2509,665666.0
2020-04-27 09:55:00,27.69,27.83,27.66,27.72,516060.0,24.2421,24.3647,24.2159,24.2684,516060.0
2020-04-27 10:00:00,27.73,27.92,27.72,27.86,502121.0,24.2771,24.4435,24.2684,24.391,502121.0
2020-04-27 10:05:00,27.85,27.9,27.77,27.89,371385.0,24.3822,24.426,24.3122,24.4172,371385.0
2020-04-27 10:10:00,27.89,27.9,27.74,27.79,528938.0,24.4172,24.426,24.2859,24.3297,528938.0
2020-04-27 10:15:00,27.8,27.99,27.75,27.98,572560.0,24.3384,24.5048,24.2947,24.496,572560.0
2020-04-27 10:20:00,27.99,28.1,27.98,28.05,527613.0,24.5048,24.6011,24.496,24.5573,527613.0
2020-04-27 10:25:00,28.05,28.08,27.93,27.98,297164.0,24.5573,24.5836,24.4522,24.496,297164.0
2020-04-27 10:30:00,27.98,28.0,27.89,27.97,325331.0,24.496,24.5135,24.4172,24.4873,325331.0
2020-04-27 10:35:00,27.96,28.11,27.95,28.11,410979.0,24.4785,24.6098,24.4698,24.6098,410979.0
2020-04-27 10:40:00,28.1,28.15,28.05,28.12,632380.0,24.6011,24.6449,24.5573,24.6186,632380.0
2020-04-27 10:45:00,28.12,28.25,28.11,28.23,764846.0,24.6186,24.7324,24.6098,24.7149,764846.0
2020-04-27 10:50:00,28.23,28.37,28.22,28.36,423748.0,24.7149,24.8375,24.7061,24.8287,423748.0
2020-04-27 10:55:00,28.36,28.36,28.3,28.32,674834.0,24.8287,24.8287,24.7762,24.7937,674834.0
2020-04-27 11:00:00,28.32,28.36,28.15,28.15,578982.0,24.7937,24.8287,24.6449,24.6449,578982.0
2020-04-27 11:05:00,28.16,28.2,28.09,28.2,506077.0,24.6536,24.6886,24.5923,24.6886,506077.0
2020-04-27 11:10:00,28.2,28.2,28.09,28.13,468937.0,24.6886,24.6886,24.5923,24.6273,468937.0
2020-04-27 11:15:00,28.13,28.17,28.08,28.16,561625.0,24.6273,24.6624,24.5836,24.6536,561625.0
2020-04-27 11:20:00,28.16,28.19,28.12,28.16,298174.0,24.6536,24.6799,24.6186,24.6536,298174.0
2020-04-27 11:25:00,28.16,28.19,28.12,28.18,385249.0,24.6536,24.6799,24.6186,24.6711,385249.0
2020-04-27 11:30:00,28.17,28.3,28.14,28.3,912412.0,24.6624,24.7762,24.6361,24.7762,912412.0
2020-04-27 11:35:00,28.29,28.34,28.27,28.33,406089.0,24.7674,24.8112,24.7499,24.8024,406089.0
2020-04-27 11:40:00,28.32,28.41,28.32,28.35,693662.0,24.7937,24.8725,24.7937,24.8199,693662.0
2020-04-27 11:45:00,28.35,28.39,28.31,28.34,347938.0,24.8199,24.855,24.7849,24.8112,347938.0
2020-04-27 11:50:00,28.34,28.35,28.28,28.32,605986.0,24.8112,24.8199,24.7587,24.7937,605986.0
2020-04-27 11:55:00,28.33,28.34,28.23,28.23,251113.0,24.8024,24.8112,24.7149,24.7149,251113.0
2020-04-27 12:00:00,28.23,28.26,28.18,28.21,390542.0,24.7149,24.7412,24.6711,24.6974,390542.0
2020-04-27 12:05:00,28.21,28.24,28.16,28.17,217057.0,24.6974,24.7236,24.6536,24.6624,217057.0
2020-04-27 12:10:00,28.17,28.2,28.12,28.17,348625.0,24.6624,24.6886,24.6186,24.6624,348625.0
2020-04-27 12:15:00,28.17,28.18,28.08,28.14,324971.0,24.6624,24.6711,24.5836,24.6361,324971.0
2020-04-27 12:20:00,28.13,28.14,28.09,28.12,230490.0,24.6273,24.6361,24.5923,24.6186,230490.0
2020-04-27 12:25:00,28.13,28.14,28.06,28.08,234045.0,24.6273,24.6361,24.5661,24.5836,234045.0
2020-04-27 12:30:00,28.09,28.11,28.07,28.09,215223.0,24.5923,24.6098,24.5748,24.5923,215223.0
2020-04-27 12:35:00,28.09,28.13,28.02,28.02,356228.0,24.5923,24.6273,24.531,24.531,356228.0
2020-04-27 12:40:00,28.03,28.05,28.01,28.03,285520.0,24.5398,24.5573,24.5223,24.5398,285520.0
2020-04-27 12:45:00,28.03,28.06,27.98,28.02,310248.0,24.5398,24.5661,24.496,24.531,310248.0
2020-04-27 12:50:00,28.02,28.07,27.99,28.0,285121.0,24.531,24.5748,24.5048,24.5135,285121.0
2020-04-27 12:55:00,27.99,28.06,27.98,28.05,280901.0,24.5048,24.5661,24.496,24.5573,280901.0
2020-04-27 13:00:00,28.07,28.1,28.02,28.09,200279.0,24.5748,24.6011,24.531,24.5923,200279.0
2020-04-27 13:05:00,28.09,28.18,28.08,28.14,193938.0,24.5923,24.6711,24.5836,24.6361,193938.0
2020-04-27 13:10:00,28.15,28.24,28.14,28.23,189961.0,24.6449,24.7236,24.6361,24.7149,189961.0
2020-04-27 13:15:00,28.23,28.24,28.13,28.14,177697.0,24.7149,24.7236,24.6273,24.6361,177697.0
2020-04-27 13:20:00,28.13,28.2,28.12,28.18,214227.0,24.6273,24.6886,24.6186,24.6711,214227.0
2020-04-27 13:25:00,28.19,28.21,28.17,28.19,202000.0,24.6799,24.6974,24.6624,24.6799,202000.0
2020-04-27 13:30:00,28.19,28.19,28.15,28.17,159546.0,24.6799,24.6799,24.6449,24.6624,159546.0
2020-04-27 13:35:00,28.16,28.22,28.15,28.22,191748.0,24.6536,24.7061,24.6449,24.7061,191748.0
2020-04-27 13:40:00,28.22,28.24,28.18,28.18,154600.0,24.7061,24.7236,24.6711,24.6711,154600.0
2020-04-27 13:45:00,28.19,28.24,28.17,28.21,199715.0,24.6799,24.7236,24.6624,24.6974,199715.0
2020-04-27 13:50:00,28.21,28.25,28.2,28.23,135621.0,24.6974,24.7324,24.6886,24.7149,135621.0
2020-04-27 13:55:00,28.23,28.26,28.2,28.24,174398.0,24.7149,24.7412,24.6886,24.7236,174398.0
2020-04-27 14:00:00,28.25,28.3,28.24,28.27,200122.0,24.7324,24.7762,24.7236,24.7499,200122.0
2020-04-27 14:05:00,28.27,28.27,28.2,28.22,193289.0,24.7499,24.7499,24.6886,24.7061,193289.0
2020-04-27 14:10:00,28.22,28.28,28.22,28.25,174995.0,24.7061,24.7587,24.7061,24.7324,174995.0
2020-04-27 14:15:00,28.25,28.3,28.25,28.27,201199.0,24.7324,24.7762,24.7324,24.7499,201199.0
2020-04-27 14:20:00,28.28,28.31,28.27,28.29,263198.0,24.7587,24.7849,24.7499,24.7674,263198.0
2020-04-27 14:25:00,28.29,28.36,28.28,28.35,190166.0,24.7674,24.8287,24.7587,24.8199,190166.0
2020-04-27 14:30:00,28.36,28.41,28.34,28.37,304781.0,24.8287,24.8725,24.8112,24.8375,304781.0
2020-04-27 14:35:00,28.37,28.39,28.32,28.35,163678.0,24.8375,24.855,24.7937,24.8199,163678.0
2020-04-27 14:40:00,28.35,28.4,28.34,28.36,384810.0,24.8199,24.8637,24.8112,24.8287,384810.0
2020-04-27 14:45:00,28.36,28.49,28.35,28.48,338819.0,24.8287,24.9425,24.8199,24.9338,338819.0
2020-04-27 14:50:00,28.49,28.5,28.46,28.47,324339.0,24.9425,24.9513,24.9163,24.925,324339.0
2020-04-27 14:55:00,28.47,28.48,28.42,28.43,264593.0,24.925,24.9338,24.8812,24.89,264593.0
2020-04-27 15:00:00,28.43,28.49,28.43,28.49,275819.0,24.89,24.9425,24.89,24.9425,275819.0
2020-04-27 15:05:00,28.49,28.5,28.39,28.39,347271.0,24.9425,24.9513,24.855,24.855,347271.0
2020-04-27 15:10:00,28.4,28.44,28.39,28.4,412114.0,24.8637,24.8987,24.855,24.8637,412114.0
2020-04-27 15:15:00,28.41,28.41,28.37,28.39,267139.0,24.8725,24.8725,24.8375,24.855,267139.0
2020-04-27 15:20:00,28.39,28.45,28.36,28.44,321894.0,24.855,24.9075,24.8287,24.8987,321894.0
2020-04-27 15:25:00,28.45,28.45,28.32,28.36,495997.0,24.9075,24.9075,24.7937,24.8287,495997.0
2020-04-27 15:30:00,28.35,28.4,28.28,28.3,712960.0,24.8199,24.8637,24.7587,24.7762,712960.0
2020-04-27 15:35:00,28.3,28.4,28.29,28.38,960356.0,24.7762,24.8637,24.7674,24.8462,960356.0
2020-04-27 15:40:00,28.38,28.51,28.38,28.51,1200943.0,24.8462,24.96,24.8462,24.96,1200943.0
2020-04-27 15:45:00,28.51,28.58,28.47,28.56,706374.0,24.96,25.0213,24.925,25.0038,706374.0
2020-04-27 15:50:00,28.55,28.57,28.4,28.46,1043726.0,24.995,25.0126,24.8637,24.9163,1043726.0
2020-04-27 15:55:00,28.46,28.5,28.4,28.42,1551989.0,24.9163,24.9513,24.8637,24.8812,1551989.0
2020-04-28 09:30:00,29.6,29.92,29.44,29.58,2281574.0,25.9143,26.1945,25.7742,25.8968,2281574.0
2020-04-28 09:35:00,29.58,29.65,29.42,29.46,942250.0,25.8968,25.9581,25.7567,25.7917,942250.0
2020-04-28 09:40:00,29.46,29.68,29.41,29.65,800946.0,25.7917,25.9843,25.748,25.9581,800946.0
2020-04-28 09:45:00,29.65,29.73,29.63,29.7,609881.0,25.9581,26.0281,25.9406,26.0018,609881.0
2020-04-28 09:50:00,29.71,29.77,29.62,29.66,870421.0,26.0106,26.0631,25.9318,25.9668,870421.0
2020-04-28 09:55:00,29.67,29.78,29.46,29.47,632564.0,25.9756,26.0719,25.7917,25.8005,632564.0
2020-04-28 10:00:00,29.47,29.57,29.33,29.57,660943.0,25.8005,25.888,25.6779,25.888,660943.0
2020-04-28 10:05:00,29.57,29.74,29.56,29.71,603467.0,25.888,26.0369,25.8793,26.0106,603467.0
2020-04-28 10:10:00,29.7,29.72,29.56,29.63,374180.0,26.0018,26.0194,25.8793,25.9406,374180.0
2020-04-28 10:15:00,29.62,29.77,29.61,29.69,379013.0,25.9318,26.0631,25.9231,25.9931,379013.0
2020-04-28 10:20:00,29.69,29.73,29.44,29.44,510824.0,25.9931,26.0281,25.7742,25.7742,510824.0
2020-04-28 10:25:00,29.44,29.46,29.2,29.23,674119.0,25.7742,25.7917,25.5641,25.5904,674119.0
2020-04-28 10:30:00,29.23,29.31,29.08,29.09,492353.0,25.5904,25.6604,25.459,25.4678,492353.0
2020-04-28 10:35:00,29.1,29.26,29.06,29.2,402877.0,25.4766,25.6166,25.4415,25.5641,402877.0
2020-04-28 10:40:00,29.19,29.2,28.78,28.79,567721.0,25.5554,25.5641,25.1964,25.2052,567721.0
2020-04-28 10:45:00,28.79,29.04,28.76,28.83,846158.0,25.2052,25.424,25.1789,25.2402,846158.0
2020-04-28 10:50:00,28.84,28.9,28.75,28.77,763066.0,25.2489,25.3015,25.1701,25.1877,763066.0
2020-04-28 10:55:00,28.76,28.77,28.59,28.65,603223.0,25.1789,25.1877,25.0301,25.0826,603223.0
2020-04-28 11:00:00,28.65,28.85,28.61,28.8,462382.0,25.0826,25.2577,25.0476,25.2139,462382.0
2020-04-28 11:05:00,28.79,29.0,28.74,28.92,348429.0,25.2052,25.389,25.1614,25.319,348429.0
2020-04-28 11:10:00,28.92,29.15,28.9,29.12,387394.0,25.319,25.5203,25.3015,25.4941,387394.0
2020-04-28 11:15:00,29.12,29.16,28.95,29.14,517622.0,25.4941,25.5291,25.3452,25.5116,517622.0
2020-04-28 11:20:00,29.13,29.14,29.03,29.05,275922.0,25.5028,25.5116,25.4153,25.4328,275922.0
2020-04-28 11:25:00,29.06,29.12,28.96,28.96,242923.0,25.4415,25.4941,25.354,25.354,242923.0
2020-04-28 11:30:00,28.96,29.02,28.93,28.96,241576.0,25.354,25.4065,25.3277,25.354,241576.0
2020-04-28 11:35:00,28.96,29.04,28.9,28.91,462043.0,25.354,25.424,25.3015,25.3102,462043.0
2020-04-28 11:40:00,28.9,29.04,28.85,29.04,288721.0,25.3015,25.424,25.2577,25.424,288721.0
2020-04-28 11:45:00,29.05,29.06,28.94,28.97,345338.0,25.4328,25.4415,25.3365,25.3627,345338.0
2020-04-28 11:50:00,28.97,29.02,28.86,28.97,372949.0,25.3627,25.4065,25.2664,25.3627,372949.0
2020-04-28 11:55:00,28.96,29.06,28.95,29.05,166968.0,25.354,25.4415,25.3452,25.4328,166968.0
2020-04-28 12:00:00,29.06,29.1,28.95,28.99,268299.0,25.4415,25.4766,25.3452,25.3803,268299.0
2020-04-28 12:05:00,29.0,29.11,28.97,29.11,179338.0,25.389,25.4853,25.3627,25.4853,179338.0
2020-04-28 12:10:00,29.11,29.17,29.08,29.08,265943.0,25.4853,25.5378,25.459,25.459,265943.0
2020-04-28 12:15:00,29.09,29.1,28.96,29.01,302788.0,25.4678,25.4766,25.354,25.3978,302788.0
2020-04-28 12:20:00,29.01,29.1,29.01,29.06,324485.0,25.3978,25.4766,25.3978,25.4415,324485.0
2020-04-28 12:25:00,29.06,29.13,29.05,29.09,182354.0,25.4415,25.5028,25.4328,25.4678,182354.0
2020-04-28 12:30:00,29.08,29.17,29.05,29.17,187586.0,25.459,25.5378,25.4328,25.5378,187586.0
2020-04-28 12:35:00,29.17,29.18,29.05,29.13,345965.0,25.5378,25.5466,25.4328,25.5028,345965.0
2020-04-28 12:40:00,29.13,29.17,29.1,29.14,189128.0,25.5028,25.5378,25.4766,25.5116,189128.0
2020-04-28 12:45:00,29.15,29.15,29.04,29.13,234725.0,25.5203,25.5203,25.424,25.5028,234725.0
2020-04-28 12:50:00,29.12,29.15,29.07,29.1,164592.0,25.4941,25.5203,25.4503,25.4766,164592.0
2020-04-28 12:55:00,29.1,29.25,29.1,29.23,371204.0,25.4766,25.6079,25.4766,25.5904,371204.0
2020-04-28 13:00:00,29.23,29.31,29.21,29.26,296613.0,25.5904,25.6604,25.5729,25.6166,296613.0
2020-04-28 13:05:00,29.27,29.27,29.2,29.24,189487.0,25.6254,25.6254,25.5641,25.5991,189487.0
2020-04-28 13:10:00,29.24,29.26,29.18,29.2,227656.0,25.5991,25.6166,25.5466,25.5641,227656.0
2020-04-28 13:15:00,29.19,29.23,29.17,29.17,190634.0,25.5554,25.5904,25.5378,25.5378,190634.0
2020-04-28 13:20:00,29.18,29.21,29.14,29.19,227077.0,25.5466,25.5729,25.5116,25.5554,227077.0
2020-04-28 13:25:00,29.19,29.27,29.17,29.24,213784.0,25.5554,25.6254,25.5378,25.5991,213784.0
2020-04-28 13:30:00,29.24,29.25,29.15,29.15,172544.0,25.5991,25.6079,25.5203,25.5203,172544.0
2020-04-28 13:35:00,29.16,29.18,29.11,29.13,207294.0,25.5291,25.5466,25.4853,25.5028,207294.0
2020-04-28 13:40:00,29.13,29.23,29.12,29.23,137946.0,25.5028,25.5904,25.4941,25.5904,137946.0
2020-04-28 13:45:00,29.23,29.24,29.16,29.18,233668.0,25.5904,25.5991,25.5291,25.5466,233668.0
2020-04-28 13:50:00,29.18,29.22,29.14,29.21,149020.0,25.5466,25.5816,25.5116,25.5729,149020.0
2020-04-28 13:55:00,29.21,29.22,29.06,29.08,235408.0,25.5729,25.5816,25.4415,25.459,235408.0
2020-04-28 14:00:00,29.07,29.15,29.07,29.12,189169.0,25.4503,25.5203,25.4503,25.4941,189169.0
2020-04-28 14:05:00,29.13,29.13,29.08,29.13,181868.0,25.5028,25.5028,25.459,25.5028,181868.0
2020-04-28 14:10:00,29.13,29.17,29.12,29.16,185757.0,25.5028,25.5378,25.4941,25.5291,185757.0
2020-04-28 14:15:00,29.16,29.2,29.13,29.15,130611.0,25.5291,25.5641,25.5028,25.5203,130611.0
2020-04-28 14:20:00,29.15,29.21,29.13,29.17,166285.0,25.5203,25.5729,25.5028,25.5378,166285.0
2020-04-28 14:25:00,29.18,29.21,29.16,29.21,118414.0,25.5466,25.5729,25.5291,25.5729,118414.0
2020-04-28 14:30:00,29.2,29.25,29.19,29.19,253925.0,25.5641,25.6079,25.5554,25.5554,253925.0
2020-04-28 14:35:00,29.2,29.23,29.11,29.12,167591.0,25.5641,25.5904,25.4853,25.4941,167591.0
2020-04-28 14:40:00,29.12,29.15,29.06,29.07,254619.0,25.4941,25.5203,25.4415,25.4503,254619.0
2020-04-28 14:45:00,29.06,29.14,29.04,29.13,242717.0,25.4415,25.5116,25.424,25.5028,242717.0
2020-04-28 14:50:00,29.13,29.17,29.04,29.04,252719.0,25.5028,25.5378,25.424,25.424,252719.0
2020-04-28 14:55:00,29.04,29.07,28.98,29.06,335536.0,25.424,25.4503,25.3715,25.4415,335536.0
2020-04-28 15:00:00,29.06,29.07,28.99,29.0,324689.0,25.4415,25.4503,25.3803,25.389,324689.0
2020-04-28 15:05:00,29.0,29.01,28.95,28.95,297931.0,25.389,25.3978,25.3452,25.3452,297931.0
2020-04-28 15:10:00,28.96,28.98,28.92,28.93,300222.0,25.354,25.3715,25.319,25.3277,300222.0
2020-04-28 15:15:00,28.93,29.0,28.91,28.99,280279.0,25.3277,25.389,25.3102,25.3803,280279.0
2020-04-28 15:20:00,28.98,29.08,28.91,28.99,375732.0,25.3715,25.459,25.3102,25.3803,375732.0
2020-04-28 15:25:00,28.99,29.08,28.98,29.08,252970.0,25.3803,25.459,25.3715,25.459,252970.0
2020-04-28 15:30:00,29.07,29.1,29.04,29.04,278735.0,25.4503,25.4766,25.424,25.424,278735.0
2020-04-28 15:35:00,29.04,29.06,29.0,29.03,290816.0,25.424,25.4415,25.389,25.4153,290816.0
2020-04-28 15:40:00,29.04,29.06,28.97,28.98,377067.0,25.424,25.4415,25.3627,25.3715,377067.0
2020-04-28 15:45:00,28.98,29.0,28.87,28.88,445670.0,25.3715,25.389,25.2752,25.284,445670.0
2020-04-28 15:50:00,28.88,28.91,28.81,28.84,608297.0,25.284,25.3102,25.2227,25.2489,608297.0
2020-04-28 15:55:00,28.84,28.91,28.83,28.87,931595.0,25.2489,25.3102,25.2402,25.2752,931595.0
2020-04-29 09:30:00,30.1,30.1,29.81,29.89,1160408.0,26.352,26.352,26.0982,26.1682,1160408.0
2020-04-29 09:35:00,29.9,30.03,29.81,29.85,676155.0,26.1769,26.2908,26.0982,26.1332,676155.0
2020-04-29 09:40:00,29.85,29.94,29.81,29.93,1138275.0,26.1332,26.212,26.0982,26.2032,1138275.0
2020-04-29 09:45:00,29.92,30.15,29.89,30.13,784782.0,26.1945,26.3958,26.1682,26.3783,784782.0
2020-04-29 09:50:00,30.14,30.18,30.07,30.16,655409.0,26.3871,26.4221,26.3258,26.4046,655409.0
2020-04-29 09:55:00,30.16,30.34,30.15,30.18,897796.0,26.4046,26.5622,26.3958,26.4221,897796.0
2020-04-29 10:00:00,30.19,30.21,30.0,30.02,523959.0,26.4308,26.4483,26.2645,26.282,523959.0
2020-04-29 10:05:00,30.02,30.05,29.81,29.81,523090.0,26.282,26.3083,26.0982,26.0982,523090.0
2020-04-29 10:10:00,29.81,29.82,29.65,29.8,716849.0,26.0982,26.1069,25.9581,26.0894,716849.0
2020-04-29 10:15:00,29.8,29.88,29.75,29.84,378383.0,26.0894,26.1594,26.0456,26.1244,378383.0
2020-04-29 10:20:00,29.83,29.94,29.78,29.92,265828.0,26.1157,26.212,26.0719,26.1945,265828.0
2020-04-29 10:25:00,29.93,29.96,29.82,29.95,250135.0,26.2032,26.2295,26.1069,26.2207,250135.0
2020-04-29 10:30:00,29.96,30.07,29.95,30.04,317320.0,26.2295,26.3258,26.2207,26.2995,317320.0
2020-04-29 10:35:00,30.03,30.12,30.01,30.1,274690.0,26.2908,26.3696,26.2732,26.352,274690.0
2020-04-29 10:40:00,30.11,30.2,30.11,30.17,274263.0,26.3608,26.4396,26.3608,26.4133,274263.0
2020-04-29 10:45:00,30.17,30.2,30.11,30.2,429897.0,26.4133,26.4396,26.3608,26.4396,429897.0
2020-04-29 10:50:00,30.19,30.28,30.18,30.28,412675.0,26.4308,26.5096,26.4221,26.5096,412675.0
2020-04-29 10:55:00,30.28,30.34,30.25,30.28,677260.0,26.5096,26.5622,26.4834,26.5096,677260.0
2020-04-29 11:00:00,30.29,30.3,30.07,30.12,455891.0,26.5184,26.5271,26.3258,26.3696,455891.0
2020-04-29 11:05:00,30.12,30.19,30.06,30.17,246538.0,26.3696,26.4308,26.317,26.4133,246538.0
2020-04-29 11:10:00,30.17,30.27,30.15,30.18,277018.0,26.4133,26.5009,26.3958,26.4221,277018.0
2020-04-29 11:15:00,30.18,30.29,30.17,30.28,247084.0,26.4221,26.5184,26.4133,26.5096,247084.0
2020-04-29 11:20:00,30.27,30.37,30.25,30.37,334950.0,26.5009,26.5884,26.4834,26.5884,334950.0
2020-04-29 11:25:00,30.37,30.43,30.34,30.37,392063.0,26.5884,26.641,26.5622,26.5884,392063.0
2020-04-29 11:30:00,30.37,30.38,30.26,30.27,255339.0,26.5884,26.5972,26.4921,26.5009,255339.0
2020-04-29 11:35:00,30.26,30.3,30.17,30.17,228070.0,26.4921,26.5271,26.4133,26.4133,228070.0
2020-04-29 11:40:00,30.17,30.23,30.09,30.1,193982.0,26.4133,26.4659,26.3433,26.352,193982.0
2020-04-29 11:45:00,30.1,30.17,30.08,30.12,233371.0,26.352,26.4133,26.3345,26.3696,233371.0
2020-04-29 11:50:00,30.11,30.25,30.1,30.24,229052.0,26.3608,26.4834,26.352,26.4746,229052.0
2020-04-29 11:55:00,30.23,30.33,30.21,30.29,278353.0,26.4659,26.5534,26.4483,26.5184,278353.0
2020-04-29 12:00:00,30.29,30.37,30.28,30.37,226090.0,26.5184,26.5884,26.5096,26.5884,226090.0
2020-04-29 12:05:00,30.37,30.44,30.36,30.38,396241.0,26.5884,26.6497,26.5797,26.5972,396241.0
2020-04-29 12:10:00,30.39,30.42,30.32,30.32,205184.0,26.6059,26.6322,26.5446,26.5446,205184.0
2020-04-29 12:15:00,30.33,30.38,30.26,30.28,232533.0,26.5534,26.5972,26.4921,26.5096,232533.0
2020-04-29 12:20:00,30.28,30.31,30.25,30.27,221030.0,26.5096,26.5359,26.4834,26.5009,221030.0
2020-04-29 12:25:00,30.28,30.29,30.22,30.28,154264.0,26.5096,26.5184,26.4571,26.5096,154264.0
2020-04-29 12:30:00,30.28,30.37,30.27,30.32,325355.0,26.5096,26.5884,26.5009,26.5446,325355.0
2020-04-29 12:35:00,30.32,30.43,30.31,30.42,248005.0,26.5446,26.641,26.5359,26.6322,248005.0
2020-04-29 12:40:00,30.41,30.44,30.39,30.41,227904.0,26.6234,26.6497,26.6059,26.6234,227904.0
2020-04-29 12:45:00,30.41,30.44,30.36,30.43,319811.0,26.6234,26.6497,26.5797,26.641,319811.0
2020-04-29 12:50:00,30.42,30.45,30.36,30.36,193676.0,26.6322,26.6585,26.5797,26.5797,193676.0
2020-04-29 12:55:00,30.37,30.41,30.36,30.37,181910.0,26.5884,26.6234,26.5797,26.5884,181910.0
2020-04-29 13:00:00,30.38,30.39,30.34,30.37,264800.0,26.5972,26.6059,26.5622,26.5884,264800.0
2020-04-29 13:05:00,30.38,30.46,30.37,30.44,366329.0,26.5972,26.6672,26.5884,26.6497,366329.0
2020-04-29 13:10:00,30.45,30.45,30.34,30.35,345262.0,26.6585,26.6585,26.5622,26.5709,345262.0
2020-04-29 13:15:00,30.35,30.36,30.29,30.32,316914.0,26.5709,26.5797,26.5184,26.5446,316914.0
2020-04-29 13:20:00,30.31,30.34,30.2,30.2,195169.0,26.5359,26.5622,26.4396,26.4396,195169.0
2020-04-29 13:25:00,30.21,30.29,30.2,30.25,215922.0,26.4483,26.5184,26.4396,26.4834,215922.0
2020-04-29 13:30:00,30.25,30.27,30.08,30.08,274462.0,26.4834,26.5009,26.3345,26.3345,274462.0
2020-04-29 13:35:00,30.08,30.13,30.03,30.13,339643.0,26.3345,26.3783,26.2908,26.3783,339643.0
2020-04-29 13:40:00,30.13,30.18,30.12,30.12,220158.0,26.3783,26.4221,26.3696,26.3696,220158.0
2020-04-29 13:45:00,30.13,30.19,30.1,30.13,207983.0,26.3783,26.4308,26.352,26.3783,207983.0
2020-04-29 13:50:00,30.13,30.14,30.03,30.05,327614.0,26.3783,26.3871,26.2908,26.3083,327614.0
2020-04-29 13:55:00,30.05,30.06,29.92,29.99,514355.0,26.3083,26.317,26.1945,26.2557,514355.0
2020-04-29 14:00:00,29.99,30.06,29.82,29.85,537651.0,26.2557,26.317,26.1069,26.1332,537651.0
2020-04-29 14:05:00,29.86,29.92,29.81,29.91,478681.0,26.1419,26.1945,26.0982,26.1857,478681.0
2020-04-29 14:10:00,29.92,30.02,29.88,30.01,554338.0,26.1945,26.282,26.1594,26.2732,554338.0
2020-04-29 14:15:00,30.02,30.09,29.96,30.04,713974.0,26.282,26.3433,26.2295,26.2995,713974.0
2020-04-29 14:20:00,30.04,30.07,29.95,30.03,389250.0,26.2995,26.3258,26.2207,26.2908,389250.0
2020-04-29 14:25:00,30.03,30.08,30.01,30.04,258474.0,26.2908,26.3345,26.2732,26.2995,258474.0
2020-04-29 14:30:00,30.04,30.06,29.97,30.03,289215.0,26.2995,26.317,26.2382,26.2908,289215.0
2020-04-29 14:35:00,30.03,30.14,29.98,30.11,379652.0,26.2908,26.3871,26.247,26.3608,379652.0
2020-04-29 14:40:00,30.1,30.14,30.05,30.08,275319.0,26.352,26.3871,26.3083,26.3345,275319.0
2020-04-29 14:45:00,30.09,30.11,30.03,30.03,204198.0,26.3433,26.3608,26.2908,26.2908,204198.0
2020-04-29 14:50:00,30.04,30.08,29.96,29.97,262736.0,26.2995,26.3345,26.2295,26.2382,262736.0
2020-04-29 14:55:00,29.98,30.06,29.94,30.05,349893.0,26.247,26.317,26.212,26.3083,349893.0
2020-04-29 15:00:00,30.05,30.15,30.04,30.14,268260.0,26.3083,26.3958,26.2995,26.3871,268260.0
2020-04-29 15:05:00,30.15,30.16,30.1,30.15,237353.0,26.3958,26.4046,26.352,26.3958,237353.0
2020-04-29 15:10:00,30.14,30.16,30.07,30.08,298984.0,26.3871,26.4046,26.3258,26.3345,298984.0
2020-04-29 15:15:00,30.08,30.1,29.92,29.94,310980.0,26.3345,26.352,26.1945,26.212,310980.0
2020-04-29 15:20:00,29.95,30.03,29.92,30.03,233971.0,26.2207,26.2908,26.1945,26.2908,233971.0
2020-04-29 15:25:00,30.02,30.04,29.96,30.0,281187.0,26.282,26.2995,26.2295,26.2645,281187.0
2020-04-29 15:30:00,30.0,30.05,29.96,30.03,424622.0,26.2645,26.3083,26.2295,26.2908,424622.0
2020-04-29 15:35:00,30.03,30.04,29.96,29.99,335245.0,26.2908,26.2995,26.2295,26.2557,335245.0
2020-04-29 15:40:00,29.99,30.03,29.96,30.0,626950.0,26.2557,26.2908,26.2295,26.2645,626950.0
2020-04-29 15:45:00,30.01,30.02,29.96,30.01,474168.0,26.2732,26.282,26.2295,26.2732,474168.0
2020-04-29 15:50:00,30.01,30.01,29.87,29.96,926093.0,26.2732,26.2732,26.1507,26.2295,926093.0
2020-04-29 15:55:00,29.96,30.0,29.91,29.93,1534772.0,26.2295,26.2645,26.1857,26.2032,1534772.0
2020-04-30 09:30:00,29.3,29.32,28.76,28.89,1812672.0,25.6517,25.6692,25.1789,25.2927,1812672.0
2020-04-30 09:35:00,28.88,28.95,28.6,28.9,874368.0,25.284,25.3452,25.0388,25.3015,874368.0
2020-04-30 09:40:00,28.9,29.17,28.88,28.89,571930.0,25.3015,25.5378,25.284,25.2927,571930.0
2020-04-30 09:45:00,28.89,29.06,28.77,29.01,460170.0,25.2927,25.4415,25.1877,25.3978,460170.0
2020-04-30 09:50:00,29.01,29.14,28.93,29.08,446091.0,25.3978,25.5116,25.3277,25.459,446091.0
2020-04-30 09:55:00,29.07,29.28,29.05,29.16,455690.0,25.4503,25.6341,25.4328,25.5291,455690.0
2020-04-30 10:00:00,29.17,29.51,29.16,29.22,630633.0,25.5378,25.8355,25.5291,25.5816,630633.0
2020-04-30 10:05:00,29.21,29.45,29.15,29.38,474931.0,25.5729,25.783,25.5203,25.7217,474931.0
2020-04-30 10:10:00,29.39,29.5,29.33,29.42,343852.0,25.7304,25.8268,25.6779,25.7567,343852.0
2020-04-30 10:15:00,29.41,29.45,29.25,29.31,297054.0,25.748,25.783,25.6079,25.6604,297054.0
2020-04-30 10:20:00,29.31,29.34,29.2,29.24,318767.0,25.6604,25.6867,25.5641,25.5991,318767.0
2020-04-30 10:25:00,29.24,29.42,29.19,29.39,235283.0,25.5991,25.7567,25.5554,25.7304,235283.0
2020-04-30 10:30:00,29.39,29.53,29.39,29.51,218185.0,25.7304,25.853,25.7304,25.8355,218185.0
2020-04-30 10:35:00,29.51,29.61,29.49,29.56,312651.0,25.8355,25.9231,25.818,25.8793,312651.0
2020-04-30 10:40:00,29.55,29.56,29.31,29.38,303609.0,25.8705,25.8793,25.6604,25.7217,303609.0
2020-04-30 10:45:00,29.38,29.49,29.35,29.39,423748.0,25.7217,25.818,25.6954,25.7304,423748.0
2020-04-30 10:50:00,29.39,29.51,29.38,29.47,271183.0,25.7304,25.8355,25.7217,25.8005,271183.0
2020-04-30 10:55:00,29.46,29.59,29.43,29.45,306332.0,25.7917,25.9055,25.7655,25.783,306332.0
2020-04-30 11:00:00,29.45,29.59,29.45,29.55,325951.0,25.783,25.9055,25.783,25.8705,325951.0
2020-04-30 11:05:00,29.55,29.56,29.47,29.53,285814.0,25.8705,25.8793,25.8005,25.853,285814.0
2020-04-30 11:10:00,29.53,29.59,29.45,29.48,288990.0,25.853,25.9055,25.783,25.8092,288990.0
2020-04-30 11:15:00,29.48,29.54,29.37,29.38,293655.0,25.8092,25.8618,25.7129,25.7217,293655.0
2020-04-30 11:20:00,29.38,29.4,29.29,29.33,234163.0,25.7217,25.7392,25.6429,25.6779,234163.0
2020-04-30 11:25:00,29.33,29.38,29.3,29.34,179008.0,25.6779,25.7217,25.6517,25.6867,179008.0
2020-04-30 11:30:00,29.33,29.37,29.28,29.29,237017.0,25.6779,25.7129,25.6341,25.6429,237017.0
2020-04-30 11:35:00,29.28,29.38,29.28,29.37,238511.0,25.6341,25.7217,25.6341,25.7129,238511.0
2020-04-30 11:40:00,29.37,29.42,29.31,29.35,153638.0,25.7129,25.7567,25.6604,25.6954,153638.0
2020-04-30 11:45:00,29.34,29.35,29.19,29.2,244572.0,25.6867,25.6954,25.5554,25.5641,244572.0
2020-04-30 11:50:00,29.2,29.23,29.14,29.14,370513.0,25.5641,25.5904,25.5116,25.5116,370513.0
2020-04-30 11:55:00,29.13,29.17,29.01,29.03,308028.0,25.5028,25.5378,25.3978,25.4153,308028.0
2020-04-30 12:00:00,29.02,29.03,28.92,28.93,517907.0,25.4065,25.4153,25.319,25.3277,517907.0
2020-04-30 12:05:00,28.93,29.0,28.86,29.0,274949.0,25.3277,25.389,25.2664,25.389,274949.0
2020-04-30 12:10:00,29.0,29.08,28.97,29.05,161810.0,25.389,25.459,25.3627,25.4328,161810.0
2020-04-30 12:15:00,29.05,29.08,29.0,29.01,143810.0,25.4328,25.459,25.389,25.3978,143810.0
2020-04-30 12:20:00,29.01,29.07,28.98,29.03,192974.0,25.3978,25.4503,25.3715,25.4153,192974.0
2020-04-30 12:25:00,29.03,29.08,29.01,29.05,207129.0,25.4153,25.459,25.3978,25.4328,207129.0
2020-04-30 12:30:00,29.05,29.05,28.91,28.99,262867.0,25.4328,25.4328,25.3102,25.3803,262867.0
2020-04-30 12:35:00,28.99,29.09,28.98,29.05,236020.0,25.3803,25.4678,25.3715,25.4328,236020.0
2020-04-30 12:40:00,29.05,29.1,29.0,29.04,159623.0,25.4328,25.4766,25.389,25.424,159623.0
2020-04-30 12:45:00,29.04,29.1,29.01,29.1,108305.0,25.424,25.4766,25.3978,25.4766,108305.0
2020-04-30 12:50:00,29.1,29.17,29.09,29.16,183716.0,25.4766,25.5378,25.4678,25.5291,183716.0
2020-04-30 12:55:00,29.17,29.21,29.13,29.2,179018.0,25.5378,25.5729,25.5028,25.5641,179018.0
2020-04-30 13:00:00,29.19,29.2,29.04,29.05,154650.0,25.5554,25.5641,25.424,25.4328,154650.0
2020-04-30 13:05:00,29.05,29.1,29.04,29.07,92421.0,25.4328,25.4766,25.424,25.4503,92421.0
2020-04-30 13:10:00,29.06,29.18,29.03,29.17,161705.0,25.4415,25.5466,25.4153,25.5378,161705.0
2020-04-30 13:15:00,29.17,29.21,29.15,29.19,161833.0,25.5378,25.5729,25.5203,25.5554,161833.0
2020-04-30 13:20:00,29.19,29.22,29.14,29.14,159712.0,25.5554,25.5816,25.5116,25.5116,159712.0
2020-04-30 13:25:00,29.14,29.15,29.09,29.1,135776.0,25.5116,25.5203,25.4678,25.4766,135776.0
2020-04-30 13:30:00,29.11,29.12,29.05,29.06,150062.0,25.4853,25.4941,25.4328,25.4415,150062.0
2020-04-30 13:35:00,29.05,29.1,29.05,29.08,114576.0,25.4328,25.4766,25.4328,25.459,114576.0
2020-04-30 13:40:00,29.08,29.09,29.01,29.08,125074.0,25.459,25.4678,25.3978,25.459,125074.0
2020-04-30 13:45:00,29.08,29.09,29.01,29.02,142972.0,25.459,25.4678,25.3978,25.4065,142972.0
2020-04-30 13:50:00,29.03,29.08,29.0,29.04,202815.0,25.4153,25.459,25.389,25.424,202815.0
2020-04-30 13:55:00,29.04,29.05,29.0,29.0,99430.0,25.424,25.4328,25.389,25.389,99430.0
2020-04-30 14:00:00,29.01,29.06,28.96,29.04,229775.0,25.3978,25.4415,25.354,25.424,229775.0
2020-04-30 14:05:00,29.03,29.06,29.01,29.04,120695.0,25.4153,25.4415,25.3978,25.424,120695.0
2020-04-30 14:10:00,29.04,29.09,29.02,29.07,168621.0,25.424,25.4678,25.4065,25.4503,168621.0
2020-04-30 14:15:00,29.06,29.08,28.99,28.99,174336.0,25.4415,25.459,25.3803,25.3803,174336.0
2020-04-30 14:20:00,28.98,29.04,28.98,29.01,137408.0,25.3715,25.424,25.3715,25.3978,137408.0
2020-04-30 14:25:00,29.01,29.07,29.0,29.05,148733.0,25.3978,25.4503,25.389,25.4328,148733.0
2020-04-30 14:30:00,29.05,29.11,29.04,29.07,222402.0,25.4328,25.4853,25.424,25.4503,222402.0
2020-04-30 14:35:00,29.06,29.07,28.98,29.02,194407.0,25.4415,25.4503,25.3715,25.4065,194407.0
2020-04-30 14:40:00,29.02,29.06,28.99,29.01,179742.0,25.4065,25.4415,25.3803,25.3978,179742.0
2020-04-30 14:45:00,29.02,29.04,28.98,29.03,132725.0,25.4065,25.424,25.3715,25.4153,132725.0
2020-04-30 14:50:00,29.03,29.08,29.01,29.06,159657.0,25.4153,25.459,25.3978,25.4415,159657.0
2020-04-30 14:55:00,29.06,29.09,29.0,29.06,192657.0,25.4415,25.4678,25.389,25.4415,192657.0
2020-04-30 15:00:00,29.07,29.08,29.03,29.04,124429.0,25.4503,25.459,25.4153,25.424,124429.0
2020-04-30 15:05:00,29.04,29.14,29.03,29.1,292927.0,25.424,25.5116,25.4153,25.4766,292927.0
2020-04-30 15:10:00,29.09,29.11,29.06,29.1,152233.0,25.4678,25.4853,25.4415,25.4766,152233.0
2020-04-30 15:15:00,29.11,29.19,29.1,29.13,255350.0,25.4853,25.5554,25.4766,25.5028,255350.0
2020-04-30 15:20:00,29.13,29.16,29.09,29.13,196798.0,25.5028,25.5291,25.4678,25.5028,196798.0
2020-04-30 15:25:00,29.13,29.15,29.08,29.1,174415.0,25.5028,25.5203,25.459,25.4766,174415.0
2020-04-30 15:30:00,29.11,29.17,29.11,29.14,213974.0,25.4853,25.5378,25.4853,25.5116,213974.0
2020-04-30 15:35:00,29.14,29.16,29.05,29.08,305395.0,25.5116,25.5291,25.4328,25.459,305395.0
2020-04-30 15:40:00,29.08,29.08,28.97,29.01,417196.0,25.459,25.459,25.3627,25.3978,417196.0
2020-04-30 15:45:00,29.0,29.05,28.97,29.01,386728.0,25.389,25.4328,25.3627,25.3978,386728.0
2020-04-30 15:50:00,29.01,29.19,29.0,29.14,719560.0,25.3978,25.5554,25.389,25.5116,719560.0
2020-04-30 15:55:00,29.13,29.2,29.01,29.01,1560817.0,25.5028,25.5641,25.3978,25.3978,1560817.0
2020-05-01 09:30:00,28.5,28.53,28.15,28.23,1109252.0,24.9513,24.9775,24.6449,24.7149,1109252.0
2020-05-01 09:35:00,28.23,28.3,28.09,28.19,631177.0,24.7149,24.7762,24.5923,24.6799,631177.0
2020-05-01 09:40:00,28.18,28.18,28.03,28.04,564336.0,24.6711,24.6711,24.5398,24.5485,564336.0
2020-05-01 09:45:00,28.04,28.25,28.01,28.05,472187.0,24.5485,24.7324,24.5223,24.5573,472187.0
2020-05-01 09:50:00,28.05,28.08,27.87,27.88,918362.0,24.5573,24.5836,24.3997,24.4085,918362.0
2020-05-01 09:55:00,27.89,28.02,27.88,28.01,580555.0,24.4172,24.531,24.4085,24.5223,580555.0
2020-05-01 10:00:00,28.02,28.08,27.9,28.02,515458.0,24.531,24.5836,24.426,24.531,515458.0
2020-05-01 10:05:00,28.02,28.1,27.99,28.02,316235.0,24.531,24.6011,24.5048,24.531,316235.0
2020-05-01 10:10:00,28.02,28.06,27.93,28.06,350987.0,24.531,24.5661,24.4522,24.5661,350987.0
2020-05-01 10:15:00,28.06,28.15,28.06,28.11,375081.0,24.5661,24.6449,24.5661,24.6098,375081.0
2020-05-01 10:20:00,28.11,28.12,28.05,28.08,289135.0,24.6098,24.6186,24.5573,24.5836,289135.0
2020-05-01 10:25:00,28.08,28.22,28.07,28.22,297754.0,24.5836,24.7061,24.5748,24.7061,297754.0
2020-05-01 10:30:00,28.22,28.26,28.14,28.21,467455.0,24.7061,24.7412,24.6361,24.6974,467455.0
2020-05-01 10:35:00,28.2,28.26,28.17,28.26,289196.0,24.6886,24.7412,24.6624,24.7412,289196.0
2020-05-01 10:40:00,28.26,28.31,28.24,28.27,255780.0,24.7412,24.7849,24.7236,24.7499,255780.0
2020-05-01 10:45:00,28.27,28.34,28.26,28.3,214273.0,24.7499,24.8112,24.7412,24.7762,214273.0
2020-05-01 10:50:00,28.3,28.31,28.2,28.21,283546.0,24.7762,24.7849,24.6886,24.6974,283546.0
2020-05-01 10:55:00,28.2,28.21,28.1,28.1,375277.0,24.6886,24.6974,24.6011,24.6011,375277.0
2020-05-01 11:00:00,28.1,28.1,27.95,27.95,632279.0,24.6011,24.6011,24.4698,24.4698,632279.0
2020-05-01 11:05:00,27.95,27.96,27.91,27.92,560058.0,24.4698,24.4785,24.4347,24.4435,560058.0
2020-05-01 11:10:00,27.91,27.94,27.87,27.94,488532.0,24.4347,24.461,24.3997,24.461,488532.0
2020-05-01 11:15:00,27.94,27.94,27.82,27.83,407253.0,24.461,24.461,24.3559,24.3647,407253.0
2020-05-01 11:20:00,27.82,27.84,27.75,27.76,630583.0,24.3559,24.3735,24.2947,24.3034,630583.0
2020-05-01 11:25:00,27.76,27.76,27.53,27.55,1278067.0,24.3034,24.3034,24.1021,24.1196,1278067.0
2020-05-01 11:30:00,27.55,27.56,27.38,27.39,1274632.0,24.1196,24.1283,23.9707,23.9795,1274632.0
2020-05-01 11:35:00,27.4,27.45,27.37,27.45,1058447.0,23.9882,24.032,23.962,24.032,1058447.0
2020-05-01 11:40:00,27.46,27.48,27.4,27.4,415119.0,24.0408,24.0583,23.9882,23.9882,415119.0
2020-05-01 11:45:00,27.4,27.42,27.35,27.37,432451.0,23.9882,24.0057,23.9445,23.962,432451.0
2020-05-01 11:50:00,27.37,27.39,27.3,27.3,377204.0,23.962,23.9795,23.9007,23.9007,377204.0
2020-05-01 11:55:00,27.3,27.36,27.3,27.36,390098.0,23.9007,23.9532,23.9007,23.9532,390098.0
2020-05-01 12:00:00,27.35,27.37,27.28,27.34,416613.0,23.9445,23.962,23.8832,23.9357,416613.0
2020-05-01 12:05:00,27.33,27.45,27.33,27.42,380044.0,23.927,24.032,23.927,24.0057,380044.0
2020-05-01 12:10:00,27.42,27.6,27.41,27.6,375973.0,24.0057,24.1633,23.997,24.1633,375973.0
2020-05-01 12:15:00,27.59,27.61,27.5,27.51,236874.0,24.1546,24.1721,24.0758,24.0845,236874.0
2020-05-01 12:20:00,27.52,27.55,27.48,27.48,268322.0,24.0933,24.1196,24.0583,24.0583,268322.0
2020-05-01 12:25:00,27.49,27.51,27.47,27.48,201873.0,24.067,24.0845,24.0495,24.0583,201873.0
2020-05-01 12:30:00,27.48,27.48,27.41,27.47,257679.0,24.0583,24.0583,23.997,24.0495,257679.0
2020-05-01 12:35:00,27.47,27.49,27.45,27.46,141421.0,24.0495,24.067,24.032,24.0408,141421.0
2020-05-01 12:40:00,27.46,27.46,27.37,27.43,291349.0,24.0408,24.0408,23.962,24.0145,291349.0
2020-05-01 12:45:00,27.43,27.53,27.42,27.47,387303.0,24.0145,24.1021,24.0057,24.0495,387303.0
2020-05-01 12:50:00,27.48,27.49,27.45,27.45,292200.0,24.0583,24.067,24.032,24.032,292200.0
2020-05-01 12:55:00,27.45,27.51,27.43,27.48,237827.0,24.032,24.0845,24.0145,24.0583,237827.0
2020-05-01 13:00:00,27.48,27.65,27.47,27.65,301383.0,24.0583,24.2071,24.0495,24.2071,301383.0
2020-05-01 13:05:00,27.65,27.67,27.58,27.58,197795.0,24.2071,24.2246,24.1458,24.1458,197795.0
2020-05-01 13:10:00,27.59,27.65,27.58,27.58,115446.0,24.1546,24.2071,24.1458,24.1458,115446.0
2020-05-01 13:15:00,27.59,27.61,27.54,27.55,182360.0,24.1546,24.1721,24.1108,24.1196,182360.0
2020-05-01 13:20:00,27.55,27.56,27.41,27.42,334548.0,24.1196,24.1283,23.997,24.0057,334548.0
2020-05-01 13:25:00,27.42,27.55,27.41,27.55,164378.0,24.0057,24.1196,23.997,24.1196,164378.0
2020-05-01 13:30:00,27.55,27.6,27.52,27.54,180259.0,24.1196,24.1633,24.0933,24.1108,180259.0
2020-05-01 13:35:00,27.54,27.57,27.5,27.51,171390.0,24.1108,24.1371,24.0758,24.0845,171390.0
2020-05-01 13:40:00,27.51,27.55,27.5,27.52,168794.0,24.0845,24.1196,24.0758,24.0933,168794.0
2020-05-01 13:45:00,27.52,27.55,27.48,27.54,210367.0,24.0933,24.1196,24.0583,24.1108,210367.0
2020-05-01 13:50:00,27.53,27.54,27.47,27.48,171372.0,24.1021,24.1108,24.0495,24.0583,171372.0
2020-05-01 13:55:00,27.48,27.53,27.47,27.52,121727.0,24.0583,24.1021,24.0495,24.0933,121727.0
2020-05-01 14:00:00,27.52,27.52,27.47,27.48,198305.0,24.0933,24.0933,24.0495,24.0583,198305.0
2020-05-01 14:05:00,27.48,27.54,27.47,27.51,242348.0,24.0583,24.1108,24.0495,24.0845,242348.0
2020-05-01 14:10:00,27.52,27.55,27.49,27.53,165533.0,24.0933,24.1196,24.067,24.1021,165533.0
2020-05-01 14:15:00,27.53,27.56,27.5,27.55,160680.0,24.1021,24.1283,24.0758,24.1196,160680.0
2020-05-01 14:20:00,27.55,27.6,27.54,27.58,205074.0,24.1196,24.1633,24.1108,24.1458,205074.0
2020-05-01 14:25:00,27.57,27.63,27.55,27.58,261901.0,24.1371,24.1896,24.1196,24.1458,261901.0
2020-05-01 14:30:00,27.58,27.58,27.52,27.53,178949.0,24.1458,24.1458,24.0933,24.1021,178949.0
2020-05-01 14:35:00,27.53,27.54,27.5,27.54,186047.0,24.1021,24.1108,24.0758,24.1108,186047.0
2020-05-01 14:40:00,27.54,27.54,27.5,27.51,161764.0,24.1108,24.1108,24.0758,24.0845,161764.0
2020-05-01 14:45:00,27.51,27.53,27.47,27.47,264932.0,24.0845,24.1021,24.0495,24.0495,264932.0
2020-05-01 14:50:00,27.47,27.48,27.41,27.45,267065.0,24.0495,24.0583,23.997,24.032,267065.0
2020-05-01 14:55:00,27.45,27.46,27.4,27.41,178005.0,24.032,24.0408,23.9882,23.997,178005.0
2020-05-01 15:00:00,27.4,27.44,27.35,27.36,483975.0,23.9882,24.0233,23.9445,23.9532,483975.0
2020-05-01 15:05:00,27.36,27.44,27.35,27.43,213785.0,23.9532,24.0233,23.9445,24.0145,213785.0
2020-05-01 15:10:00,27.42,27.56,27.4,27.55,291952.0,24.0057,24.1283,23.9882,24.1196,291952.0
2020-05-01 15:15:00,27.54,27.65,27.54,27.62,344086.0,24.1108,24.2071,24.1108,24.1808,344086.0
2020-05-01 15:20:00,27.62,27.65,27.58,27.6,333245.0,24.1808,24.2071,24.1458,24.1633,333245.0
2020-05-01 15:25:00,27.59,27.59,27.55,27.57,238946.0,24.1546,24.1546,24.1196,24.1371,238946.0
2020-05-01 15:30:00,27.57,27.61,27.52,27.53,354263.0,24.1371,24.1721,24.0933,24.1021,354263.0
2020-05-01 15:35:00,27.53,27.57,27.5,27.56,357251.0,24.1021,24.1371,24.0758,24.1283,357251.0
2020-05-01 15:40:00,27.57,27.6,27.5,27.53,411630.0,24.1371,24.1633,24.0758,24.1021,411630.0
2020-05-01 15:45:00,27.53,27.57,27.47,27.56,595003.0,24.1021,24.1371,24.0495,24.1283,595003.0
2020-05-01 15:50:00,27.55,27.55,27.41,27.48,1136648.0,24.1196,24.1196,23.997,24.0583,1136648.0
2020-05-01 15:55:00,27.48,27.6,27.47,27.59,1539912.0,24.0583,24.1633,24.0495,24.1546,1539912.0
2020-05-04 09:30:00,26.96,26.99,26.68,26.69,1529403.0,23.603,23.6293,23.3579,23.3666,1529403.0
2020-05-04 09:35:00,26.68,26.83,26.6,26.7,759078.0,23.3579,23.4892,23.2879,23.3754,759078.0
2020-05-04 09:40:00,26.7,26.9,26.66,26.9,449846.0,23.3754,23.5505,23.3404,23.5505,449846.0
2020-05-04 09:45:00,26.89,26.99,26.81,26.94,477497.0,23.5417,23.6293,23.4717,23.5855,477497.0
2020-05-04 09:50:00,26.94,27.04,26.84,26.98,637605.0,23.5855,23.6731,23.498,23.6205,637605.0
2020-05-04 09:55:00,26.98,27.03,26.88,26.96,597775.0,23.6205,23.6643,23.533,23.603,597775.0
2020-05-04 10:00:00,26.95,27.12,26.92,27.05,712956.0,23.5943,23.7431,23.568,23.6818,712956.0
2020-05-04 10:05:00,27.06,27.17,27.03,27.05,454009.0,23.6906,23.7869,23.6643,23.6818,454009.0
2020-05-04 10:10:00,27.05,27.17,27.04,27.16,500076.0,23.6818,23.7869,23.6731,23.7781,500076.0
2020-05-04 10:15:00,27.16,27.45,27.12,27.32,700205.0,23.7781,24.032,23.7431,23.9182,700205.0
2020-05-04 10:20:00,27.33,27.33,27.14,27.14,378925.0,23.927,23.927,23.7606,23.7606,378925.0
2020-05-04 10:25:00,27.14,27.15,27.03,27.05,411787.0,23.7606,23.7694,23.6643,23.6818,411787.0
2020-05-04 10:30:00,27.04,27.05,26.96,26.99,569238.0,23.6731,23.6818,23.603,23.6293,569238.0
2020-05-04 10:35:00,26.98,27.1,26.95,27.09,342202.0,23.6205,23.7256,23.5943,23.7168,342202.0
2020-05-04 10:40:00,27.1,27.22,27.05,27.19,258477.0,23.7256,23.8307,23.6818,23.8044,258477.0
2020-05-04 10:45:00,27.2,27.28,27.1,27.26,328543.0,23.8131,23.8832,23.7256,23.8657,328543.0
2020-05-04 10:50:00,27.27,27.29,27.15,27.21,303677.0,23.8744,23.8919,23.7694,23.8219,303677.0
2020-05-04 10:55:00,27.21,27.22,27.04,27.06,271797.0,23.8219,23.8307,23.6731,23.6906,271797.0
2020-05-04 11:00:00,27.07,27.07,26.91,26.92,597103.0,23.6993,23.6993,23.5593,23.568,597103.0
2020-05-04 11:05:00,26.91,26.98,26.88,26.94,741274.0,23.5593,23.6205,23.533,23.5855,741274.0
2020-05-04 11:10:00,26.94,27.02,26.9,26.93,412553.0,23.5855,23.6556,23.5505,23.5768,412553.0
2020-05-04 11:15:00,26.92,27.0,26.9,26.99,412151.0,23.568,23.638,23.5505,23.6293,412151.0
2020-05-04 11:20:00,26.99,27.03,26.93,27.0,279876.0,23.6293,23.6643,23.5768,23.638,279876.0
2020-05-04 11:25:00,27.0,27.0,26.87,26.91,455479.0,23.638,23.638,23.5242,23.5593,455479.0
2020-05-04 11:30:00,26.92,26.96,26.87,26.93,235923.0,23.568,23.603,23.5242,23.5768,235923.0
2020-05-04 11:35:00,26.93,27.0,26.91,26.97,279821.0,23.5768,23.638,23.5593,23.6118,279821.0
2020-05-04 11:40:00,26.98,27.01,26.93,26.94,213373.0,23.6205,23.6468,23.5768,23.5855,213373.0
2020-05-04 11:45:00,26.94,27.01,26.93,26.99,232143.0,23.5855,23.6468,23.5768,23.6293,232143.0
2020-05-04 11:50:00,27.0,27.01,26.97,27.0,227113.0,23.638,23.6468,23.6118,23.638,227113.0
2020-05-04 11:55:00,27.0,27.01,26.93,26.93,446014.0,23.638,23.6468,23.5768,23.5768,446014.0
2020-05-04 12:00:00,26.94,26.96,26.9,26.96,257395.0,23.5855,23.603,23.5505,23.603,257395.0
2020-05-04 12:05:00,26.96,27.0,26.95,27.0,165620.0,23.603,23.638,23.5943,23.638,165620.0
2020-05-04 12:10:00,27.0,27.05,26.96,27.01,250517.0,23.638,23.6818,23.603,23.6468,250517.0
2020-05-04 12:15:00,27.0,27.07,26.99,27.06,226216.0,23.638,23.6993,23.6293,23.6906,226216.0
2020-05-04 12:20:00,27.07,27.15,27.05,27.14,220066.0,23.6993,23.7694,23.6818,23.7606,220066.0
2020-05-04 12:25:00,27.14,27.25,27.13,27.19,298819.0,23.7606,23.8569,23.7519,23.8044,298819.0
2020-05-04 12:30:00,27.19,27.27,27.19,27.26,299380.0,23.8044,23.8744,23.8044,23.8657,299380.0
2020-05-04 12:35:00,27.26,27.31,27.12,27.13,302247.0,23.8657,23.9094,23.7431,23.7519,302247.0
2020-05-04 12:40:00,27.14,27.25,27.12,27.24,254980.0,23.7606,23.8569,23.7431,23.8482,254980.0
2020-05-04 12:45:00,27.24,27.25,27.09,27.11,172871.0,23.8482,23.8569,23.7168,23.7343,172871.0
2020-05-04 12:50:00,27.1,27.15,27.07,27.14,186377.0,23.7256,23.7694,23.6993,23.7606,186377.0
2020-05-04 12:55:00,27.14,27.17,27.12,27.12,194193.0,23.7606,23.7869,23.7431,23.7431,194193.0
2020-05-04 13:00:00,27.12,27.14,27.08,27.11,156551.0,23.7431,23.7606,23.7081,23.7343,156551.0
2020-05-04 13:05:00,27.11,27.14,27.07,27.11,147477.0,23.7343,23.7606,23.6993,23.7343,147477.0
2020-05-04 13:10:00,27.11,27.11,27.02,27.06,189898.0,23.7343,23.7343,23.6556,23.6906,189898.0
2020-05-04 13:15:00,27.07,27.09,27.0,27.02,222934.0,23.6993,23.7168,23.638,23.6556,222934.0
2020-05-04 13:20:00,27.02,27.09,27.01,27.09,211119.0,23.6556,23.7168,23.6468,23.7168,211119.0
2020-05-04 13:25:00,27.08,27.13,27.07,27.11,182877.0,23.7081,23.7519,23.6993,23.7343,182877.0
2020-05-04 13:30:00,27.11,27.15,27.1,27.14,157548.0,23.7343,23.7694,23.7256,23.7606,157548.0
2020-05-04 13:35:00,27.14,27.21,27.13,27.2,239889.0,23.7606,23.8219,23.7519,23.8131,239889.0
2020-05-04 13:40:00,27.2,27.23,27.18,27.2,218222.0,23.8131,23.8394,23.7956,23.8131,218222.0
2020-05-04 13:45:00,27.2,27.27,27.19,27.25,164390.0,23.8131,23.8744,23.8044,23.8569,164390.0
2020-05-04 13:50:00,27.25,27.26,27.21,27.23,153153.0,23.8569,23.8657,23.8219,23.8394,153153.0
2020-05-04 13:55:00,27.22,27.26,27.18,27.19,132709.0,23.8307,23.8657,23.7956,23.8044,132709.0
2020-05-04 14:00:00,27.18,27.25,27.18,27.24,149845.0,23.7956,23.8569,23.7956,23.8482,149845.0
2020-05-04 14:05:00,27.23,27.29,27.23,27.24,162713.0,23.8394,23.8919,23.8394,23.8482,162713.0
2020-05-04 14:10:00,27.24,27.3,27.23,27.25,142013.0,23.8482,23.9007,23.8394,23.8569,142013.0
2020-05-04 14:15:00,27.25,27.3,27.25,27.28,181359.0,23.8569,23.9007,23.8569,23.8832,181359.0
2020-05-04 14:20:00,27.28,27.28,27.23,27.27,178717.0,23.8832,23.8832,23.8394,23.8744,178717.0
2020-05-04 14:25:00,27.27,27.27,27.16,27.19,231237.0,23.8744,23.8744,23.7781,23.8044,231237.0
2020-05-04 14:30:00,27.19,27.21,27.1,27.12,320125.0,23.8044,23.8219,23.7256,23.7431,320125.0
2020-05-04 14:35:00,27.13,27.13,27.05,27.06,272222.0,23.7519,23.7519,23.6818,23.6906,272222.0
2020-05-04 14:40:00,27.07,27.09,27.03,27.07,222552.0,23.6993,23.7168,23.6643,23.6993,222552.0
2020-05-04 14:45:00,27.06,27.16,27.06,27.16,262000.0,23.6906,23.7781,23.6906,23.7781,262000.0
2020-05-04 14:50:00,27.16,27.22,27.12,27.15,328590.0,23.7781,23.8307,23.7431,23.7694,328590.0
2020-05-04 14:55:00,27.16,27.21,27.1,27.19,277683.0,23.7781,23.8219,23.7256,23.8044,277683.0
2020-05-04 15:00:00,27.19,27.19,27.16,27.18,230117.0,23.8044,23.8044,23.7781,23.7956,230117.0
2020-05-04 15:05:00,27.18,27.18,27.11,27.16,425955.0,23.7956,23.7956,23.7343,23.7781,425955.0
2020-05-04 15:10:00,27.17,27.22,27.13,27.14,421012.0,23.7869,23.8307,23.7519,23.7606,421012.0
2020-05-04 15:15:00,27.14,27.19,27.14,27.16,446300.0,23.7606,23.8044,23.7606,23.7781,446300.0
2020-05-04 15:20:00,27.15,27.16,27.13,27.15,317168.0,23.7694,23.7781,23.7519,23.7694,317168.0
2020-05-04 15:25:00,27.14,27.15,27.1,27.13,463106.0,23.7606,23.7694,23.7256,23.7519,463106.0
2020-05-04 15:30:00,27.13,27.24,27.12,27.22,595863.0,23.7519,23.8482,23.7431,23.8307,595863.0
2020-05-04 15:35:00,27.23,27.28,27.2,27.21,543791.0,23.8394,23.8832,23.8131,23.8219,543791.0
2020-05-04 15:40:00,27.22,27.28,27.21,27.25,435151.0,23.8307,23.8832,23.8219,23.8569,435151.0
2020-05-04 15:45:00,27.24,27.31,27.23,27.31,495460.0,23.8482,23.9094,23.8394,23.9094,495460.0
2020-05-04 15:50:00,27.3,27.35,27.25,27.29,629605.0,23.9007,23.9445,23.8569,23.8919,629605.0
2020-05-04 15:55:00,27.29,27.36,27.27,27.34,1300124.0,23.8919,23.9532,23.8744,23.9357,1300124.0
2020-05-05 09:30:00,27.52,27.8,27.47,27.58,1918884.0,24.0933,24.3384,24.0495,24.1458,1918884.0
2020-05-05 09:35:00,27.58,27.58,27.39,27.43,788358.0,24.1458,24.1458,23.9795,24.0145,788358.0
2020-05-05 09:40:00,27.43,27.46,27.23,27.31,932596.0,24.0145,24.0408,23.8394,23.9094,932596.0
2020-05-05 09:45:00,27.31,27.33,27.16,27.24,856937.0,23.9094,23.927,23.7781,23.8482,856937.0
2020-05-05 09:50:00,27.24,27.37,27.22,27.22,928758.0,23.8482,23.962,23.8307,23.8307,928758.0
2020-05-05 09:55:00,27.23,27.4,27.22,27.38,602071.0,23.8394,23.9882,23.8307,23.9707,602071.0
2020-05-05 10:00:00,27.38,27.44,27.36,27.39,623629.0,23.9707,24.0233,23.9532,23.9795,623629.0
2020-05-05 10:05:00,27.4,27.43,27.28,27.41,636802.0,23.9882,24.0145,23.8832,23.997,636802.0
2020-05-05 10:10:00,27.42,27.43,27.24,27.24,561200.0,24.0057,24.0145,23.8482,23.8482,561200.0
2020-05-05 10:15:00,27.24,27.34,27.23,27.24,522393.0,23.8482,23.9357,23.8394,23.8482,522393.0
2020-05-05 10:20:00,27.25,27.27,27.06,27.08,903839.0,23.8569,23.8744,23.6906,23.7081,903839.0
2020-05-05 10:25:00,27.08,27.1,26.97,27.03,860702.0,23.7081,23.7256,23.6118,23.6643,860702.0
2020-05-05 10:30:00,27.02,27.09,26.96,27.01,688226.0,23.6556,23.7168,23.603,23.6468,688226.0
2020-05-05 10:35:00,27.0,27.04,26.97,27.01,687355.0,23.638,23.6731,23.6118,23.6468,687355.0
2020-05-05 10:40:00,27.01,27.03,26.81,26.82,947512.0,23.6468,23.6643,23.4717,23.4805,947512.0
2020-05-05 10:45:00,26.81,26.91,26.72,26.72,1095269.0,23.4717,23.5593,23.3929,23.3929,1095269.0
2020-05-05 10:50:00,26.72,26.87,26.72,26.86,1036639.0,23.3929,23.5242,23.3929,23.5155,1036639.0
2020-05-05 10:55:00,26.86,26.89,26.78,26.85,524431.0,23.5155,23.5417,23.4454,23.5067,524431.0
2020-05-05 11:00:00,26.85,26.95,26.85,26.95,544079.0,23.5067,23.5943,23.5067,23.5943,544079.0
2020-05-05 11:05:00,26.95,27.05,26.93,27.03,463154.0,23.5943,23.6818,23.5768,23.6643,463154.0
2020-05-05 11:10:00,27.03,27.04,26.9,26.96,430522.0,23.6643,23.6731,23.5505,23.603,430522.0
2020-05-05 11:15:00,26.96,26.96,26.8,26.82,545044.0,23.603,23.603,23.4629,23.4805,545044.0
2020-05-05 11:20:00,26.82,26.92,26.8,26.92,356304.0,23.4805,23.568,23.4629,23.568,356304.0
2020-05-05 11:25:00,26.92,26.95,26.82,26.92,532066.0,23.568,23.5943,23.4805,23.568,532066.0
2020-05-05 11:30:00,26.92,27.04,26.88,27.03,623392.0,23.568,23.6731,23.533,23.6643,623392.0
2020-05-05 11:35:00,27.03,27.08,26.97,27.01,469421.0,23.6643,23.7081,23.6118,23.6468,469421.0
2020-05-05 11:40:00,27.01,27.09,27.0,27.02,375011.0,23.6468,23.7168,23.638,23.6556,375011.0
2020-05-05 11:45:00,27.02,27.02,26.96,26.99,565468.0,23.6556,23.6556,23.603,23.6293,565468.0
2020-05-05 11:50:00,26.99,27.01,26.91,26.98,374410.0,23.6293,23.6468,23.5593,23.6205,374410.0
2020-05-05 11:55:00,26.99,27.01,26.86,26.89,417809.0,23.6293,23.6468,23.5155,23.5417,417809.0
2020-05-05 12:00:00,26.9,26.93,26.85,26.87,484909.0,23.5505,23.5768,23.5067,23.5242,484909.0
2020-05-05 12:05:00,26.87,26.91,26.85,26.88,222055.0,23.5242,23.5593,23.5067,23.533,222055.0
2020-05-05 12:10:00,26.88,26.97,26.87,26.96,293391.0,23.533,23.6118,23.5242,23.603,293391.0
2020-05-05 12:15:00,26.96,26.97,26.92,26.93,266314.0,23.603,23.6118,23.568,23.5768,266314.0
2020-05-05 12:20:00,26.93,26.96,26.88,26.9,394450.0,23.5768,23.603,23.533,23.5505,394450.0
2020-05-05 12:25:00,26.89,26.93,26.85,26.89,428526.0,23.5417,23.5768,23.5067,23.5417,428526.0
2020-05-05 12:30:00,26.89,26.9,26.87,26.87,271942.0,23.5417,23.5505,23.5242,23.5242,271942.0
2020-05-05 12:35:00,26.88,26.88,26.83,26.84,424205.0,23.533,23.533,23.4892,23.498,424205.0
2020-05-05 12:40:00,26.84,26.84,26.76,26.76,764728.0,23.498,23.498,23.4279,23.4279,764728.0
2020-05-05 12:45:00,26.76,26.79,26.75,26.76,590887.0,23.4279,23.4542,23.4192,23.4279,590887.0
2020-05-05 12:50:00,26.76,26.89,26.75,26.89,507796.0,23.4279,23.5417,23.4192,23.5417,507796.0
2020-05-05 12:55:00,26.88,26.9,26.75,26.77,559561.0,23.533,23.5505,23.4192,23.4367,559561.0
2020-05-05 13:00:00,26.78,26.82,26.76,26.78,307708.0,23.4454,23.4805,23.4279,23.4454,307708.0
2020-05-05 13:05:00,26.78,26.81,26.75,26.78,468817.0,23.4454,23.4717,23.4192,23.4454,468817.0
2020-05-05 13:10:00,26.78,26.78,26.72,26.74,815359.0,23.4454,23.4454,23.3929,23.4104,815359.0
2020-05-05 13:15:00,26.74,26.76,26.73,26.75,407343.0,23.4104,23.4279,23.4017,23.4192,407343.0
2020-05-05 13:20:00,26.75,26.76,26.72,26.75,514710.0,23.4192,23.4279,23.3929,23.4192,514710.0
2020-05-05 13:25:00,26.75,26.79,26.73,26.75,473818.0,23.4192,23.4542,23.4017,23.4192,473818.0
2020-05-05 13:30:00,26.76,26.8,26.75,26.8,240325.0,23.4279,23.4629,23.4192,23.4629,240325.0
2020-05-05 13:35:00,26.8,26.81,26.73,26.74,227692.0,23.4629,23.4717,23.4017,23.4104,227692.0
2020-05-05 13:40:00,26.73,26.74,26.7,26.74,417246.0,23.4017,23.4104,23.3754,23.4104,417246.0
2020-05-05 13:45:00,26.73,26.74,26.7,26.74,330332.0,23.4017,23.4104,23.3754,23.4104,330332.0
2020-05-05 13:50:00,26.74,26.75,26.7,26.72,304720.0,23.4104,23.4192,23.3754,23.3929,304720.0
2020-05-05 13:55:00,26.72,26.73,26.66,26.67,814978.0,23.3929,23.4017,23.3404,23.3491,814978.0
2020-05-05 14:00:00,26.67,26.69,26.62,26.65,497273.0,23.3491,23.3666,23.3054,23.3316,497273.0
2020-05-05 14:05:00,26.66,26.67,26.64,26.66,349620.0,23.3404,23.3491,23.3229,23.3404,349620.0
2020-05-05 14:10:00,26.66,26.7,26.64,26.69,448197.0,23.3404,23.3754,23.3229,23.3666,448197.0
2020-05-05 14:15:00,26.7,26.7,26.65,26.67,390598.0,23.3754,23.3754,23.3316,23.3491,390598.0
2020-05-05 14:20:00,26.66,26.67,26.62,26.65,376556.0,23.3404,23.3491,23.3054,23.3316,376556.0
2020-05-05 14:25:00,26.65,26.68,26.63,26.64,571135.0,23.3316,23.3579,23.3141,23.3229,571135.0
2020-05-05 14:30:00,26.64,26.71,26.6,26.62,842017.0,23.3229,23.3842,23.2879,23.3054,842017.0
2020-05-05 14:35:00,26.63,26.66,26.6,26.62,347403.0,23.3141,23.3404,23.2879,23.3054,347403.0
2020-05-05 14:40:00,26.63,26.68,26.62,26.68,293049.0,23.3141,23.3579,23.3054,23.3579,293049.0
2020-05-05 14:45:00,26.68,26.71,26.66,26.7,337612.0,23.3579,23.3842,23.3404,23.3754,337612.0
2020-05-05 14:50:00,26.7,26.71,26.65,26.66,311928.0,23.3754,23.3842,23.3316,23.3404,311928.0
2020-05-05 14:55:00,26.66,26.66,26.62,26.64,338684.0,23.3404,23.3404,23.3054,23.3229,338684.0
2020-05-05 15:00:00,26.64,26.64,26.6,26.62,408052.0,23.3229,23.3229,23.2879,23.3054,408052.0
2020-05-05 15:05:00,26.62,26.63,26.58,26.6,607612.0,23.3054,23.3141,23.2703,23.2879,607612.0
2020-05-05 15:10:00,26.6,26.61,26.58,26.59,435853.0,23.2879,23.2966,23.2703,23.2791,435853.0
2020-05-05 15:15:00,26.59,26.59,26.43,26.44,1592279.0,23.2791,23.2791,23.139,23.1478,1592279.0
2020-05-05 15:20:00,26.43,26.46,26.4,26.45,748998.0,23.139,23.1653,23.1128,23.1565,748998.0
2020-05-05 15:25:00,26.45,26.48,26.36,26.41,1394636.0,23.1565,23.1828,23.0777,23.1215,1394636.0
2020-05-05 15:30:00,26.4,26.41,26.32,26.35,1164899.0,23.1128,23.1215,23.0427,23.069,1164899.0
2020-05-05 15:35:00,26.35,26.35,26.25,26.3,1070023.0,23.069,23.069,22.9814,23.0252,1070023.0
2020-05-05 15:40:00,26.3,26.39,26.27,26.36,923576.0,23.0252,23.104,22.9989,23.0777,923576.0
2020-05-05 15:45:00,26.36,26.36,26.3,26.32,1029410.0,23.0777,23.0777,23.0252,23.0427,1029410.0
2020-05-05 15:50:00,26.31,26.37,26.28,26.34,1213614.0,23.034,23.0865,23.0077,23.0602,1213614.0
2020-05-05 15:55:00,26.35,26.37,26.28,26.31,2917977.0,23.069,23.0865,23.0077,23.034,2917977.0
2020-05-06 09:30:00,26.46,26.65,26.41,26.43,1567779.0,23.1653,23.3316,23.1215,23.139,1567779.0
2020-05-06 09:35:00,26.43,26.49,26.31,26.32,716175.0,23.139,23.1915,23.034,23.0427,716175.0
2020-05-06 09:40:00,26.32,26.4,26.21,26.23,781257.0,23.0427,23.1128,22.9464,22.9639,781257.0
2020-05-06 09:45:00,26.23,26.29,26.12,26.14,639468.0,22.9639,23.0165,22.8676,22.8851,639468.0
2020-05-06 09:50:00,26.14,26.21,26.06,26.06,892791.0,22.8851,22.9464,22.8151,22.8151,892791.0
2020-05-06 09:55:00,26.05,26.14,25.94,26.11,1674885.0,22.8063,22.8851,22.71,22.8589,1674885.0
2020-05-06 10:00:00,26.1,26.1,25.82,25.83,744658.0,22.8501,22.8501,22.605,22.6137,744658.0
2020-05-06 10:05:00,25.82,25.93,25.8,25.81,839125.0,22.605,22.7013,22.5875,22.5962,839125.0
2020-05-06 10:10:00,25.8,25.82,25.61,25.74,1125320.0,22.5875,22.605,22.4211,22.5349,1125320.0
2020-05-06 10:15:00,25.74,25.85,25.67,25.84,686915.0,22.5349,22.6312,22.4737,22.6225,686915.0
2020-05-06 10:20:00,25.83,25.88,25.8,25.85,540040.0,22.6137,22.6575,22.5875,22.6312,540040.0
2020-05-06 10:25:00,25.85,25.98,25.84,25.88,575026.0,22.6312,22.7451,22.6225,22.6575,575026.0
2020-05-06 10:30:00,25.88,26.0,25.86,25.92,485908.0,22.6575,22.7626,22.64,22.6925,485908.0
2020-05-06 10:35:00,25.92,25.94,25.78,25.79,543754.0,22.6925,22.71,22.57,22.5787,543754.0
2020-05-06 10:40:00,25.8,25.84,25.76,25.8,553814.0,22.5875,22.6225,22.5524,22.5875,553814.0
2020-05-06 10:45:00,25.79,25.9,25.78,25.8,458457.0,22.5787,22.675,22.57,22.5875,458457.0
2020-05-06 10:50:00,25.8,25.84,25.72,25.74,452180.0,22.5875,22.6225,22.5174,22.5349,452180.0
2020-05-06 10:55:00,25.74,25.87,25.72,25.76,370818.0,22.5349,22.6487,22.5174,22.5524,370818.0
2020-05-06 11:00:00,25.77,25.82,25.72,25.73,436484.0,22.5612,22.605,22.5174,22.5262,436484.0
2020-05-06 11:05:00,25.73,25.77,25.7,25.71,546015.0,22.5262,22.5612,22.4999,22.5087,546015.0
2020-05-06 11:10:00,25.71,25.74,25.66,25.74,476838.0,22.5087,22.5349,22.4649,22.5349,476838.0
2020-05-06 11:15:00,25.74,25.8,25.69,25.71,368737.0,22.5349,22.5875,22.4912,22.5087,368737.0
2020-05-06 11:20:00,25.71,25.72,25.57,25.57,651762.0,22.5087,22.5174,22.3861,22.3861,651762.0
2020-05-06 11:25:00,25.57,25.62,25.55,25.6,642194.0,22.3861,22.4299,22.3686,22.4124,642194.0
2020-05-06 11:30:00,25.6,25.6,25.52,25.53,592436.0,22.4124,22.4124,22.3423,22.3511,592436.0
2020-05-06 11:35:00,25.53,25.55,25.51,25.53,517733.0,22.3511,22.3686,22.3336,22.3511,517733.0
2020-05-06 11:40:00,25.54,25.56,25.47,25.47,826475.0,22.3598,22.3773,22.2986,22.2986,826475.0
2020-05-06 11:45:00,25.47,25.54,25.46,25.48,466404.0,22.2986,22.3598,22.2898,22.3073,466404.0
2020-05-06 11:50:00,25.48,25.48,25.4,25.44,689198.0,22.3073,22.3073,22.2373,22.2723,689198.0
2020-05-06 11:55:00,25.44,25.49,25.41,25.47,365814.0,22.2723,22.3161,22.246,22.2986,365814.0
2020-05-06 12:00:00,25.48,25.65,25.46,25.64,454182.0,22.3073,22.4561,22.2898,22.4474,454182.0
2020-05-06 12:05:00,25.64,25.67,25.58,25.61,455509.0,22.4474,22.4737,22.3949,22.4211,455509.0
2020-05-06 12:10:00,25.61,25.66,25.53,25.57,413376.0,22.4211,22.4649,22.3511,22.3861,413376.0
2020-05-06 12:15:00,25.57,25.65,25.55,25.63,297496.0,22.3861,22.4561,22.3686,22.4386,297496.0
2020-05-06 12:20:00,25.63,25.68,25.58,25.67,335290.0,22.4386,22.4824,22.3949,22.4737,335290.0
2020-05-06 12:25:00,25.68,25.77,25.65,25.71,383099.0,22.4824,22.5612,22.4561,22.5087,383099.0
2020-05-06 12:30:00,25.71,25.73,25.68,25.7,229769.0,22.5087,22.5262,22.4824,22.4999,229769.0
2020-05-06 12:35:00,25.7,25.71,25.66,25.66,360830.0,22.4999,22.5087,22.4649,22.4649,360830.0
2020-05-06 12:40:00,25.66,25.67,25.62,25.64,256292.0,22.4649,22.4737,22.4299,22.4474,256292.0
2020-05-06 12:45:00,25.64,25.68,25.61,25.63,360490.0,22.4474,22.4824,22.4211,22.4386,360490.0
2020-05-06 12:50:00,25.63,25.65,25.6,25.62,333627.0,22.4386,22.4561,22.4124,22.4299,333627.0
2020-05-06 12:55:00,25.62,25.67,25.6,25.63,295358.0,22.4299,22.4737,22.4124,22.4386,295358.0
2020-05-06 13:00:00,25.63,25.65,25.55,25.58,263177.0,22.4386,22.4561,22.3686,22.3949,263177.0
2020-05-06 13:05:00,25.58,25.65,25.56,25.64,300977.0,22.3949,22.4561,22.3773,22.4474,300977.0
2020-05-06 13:10:00,25.64,25.69,25.62,25.63,806684.0,22.4474,22.4912,22.4299,22.4386,806684.0
2020-05-06 13:15:00,25.63,25.68,25.62,25.65,894765.0,22.4386,22.4824,22.4299,22.4561,894765.0
2020-05-06 13:20:00,25.66,26.6,25.6,25.65,1846221.0,22.4649,23.2879,22.4124,22.4561,1846221.0
2020-05-06 13:25:00,25.66,25.7,25.65,25.66,787027.0,22.4649,22.4999,22.4561,22.4649,787027.0
2020-05-06 13:30:00,25.66,25.74,25.65,25.72,608934.0,22.4649,22.5349,22.4561,22.5174,608934.0
2020-05-06 13:35:00,25.73,25.75,25.67,25.75,410997.0,22.5262,22.5437,22.4737,22.5437,410997.0
2020-05-06 13:40:00,25.75,25.76,25.71,25.73,288190.0,22.5437,22.5524,22.5087,22.5262,288190.0
2020-05-06 13:45:00,25.74,25.82,25.72,25.73,400181.0,22.5349,22.605,22.5174,22.5262,400181.0
2020-05-06 13:50:00,25.73,25.75,25.71,25.74,266147.0,22.5262,22.5437,22.5087,22.5349,266147.0
2020-05-06 13:55:00,25.74,25.77,25.71,25.75,227802.0,22.5349,22.5612,22.5087,22.5437,227802.0
2020-05-06 14:00:00,25.75,25.76,25.67,25.71,401435.0,22.5437,22.5524,22.4737,22.5087,401435.0
2020-05-06 14:05:00,25.7,25.72,25.69,25.71,361816.0,22.4999,22.5174,22.4912,22.5087,361816.0
2020-05-06 14:10:00,25.72,25.73,25.65,25.67,505853.0,22.5174,22.5262,22.4561,22.4737,505853.0
2020-05-06 14:15:00,25.67,25.74,25.66,25.71,218110.0,22.4737,22.5349,22.4649,22.5087,218110.0
2020-05-06 14:20:00,25.71,25.71,25.64,25.68,302242.0,22.5087,22.5087,22.4474,22.4824,302242.0
2020-05-06 14:25:00,25.68,25.69,25.63,25.66,267204.0,22.4824,22.4912,22.4386,22.4649,267204.0
2020-05-06 14:30:00,25.65,25.7,25.62,25.67,293026.0,22.4561,22.4999,22.4299,22.4737,293026.0
2020-05-06 14:35:00,25.67,25.7,25.66,25.69,222612.0,22.4737,22.4999,22.4649,22.4912,222612.0
2020-05-06 14:40:00,25.69,25.7,25.66,25.69,251593.0,22.4912,22.4999,22.4649,22.4912,251593.0
2020-05-06 14:45:00,25.7,25.84,25.68,25.82,429765.0,22.4999,22.6225,22.4824,22.605,429765.0
2020-05-06 14:50:00,25.82,25.84,25.78,25.81,481284.0,22.605,22.6225,22.57,22.5962,481284.0
2020-05-06 14:55:00,25.81,25.83,25.79,25.82,729188.0,22.5962,22.6137,22.5787,22.605,729188.0
2020-05-06 15:00:00,25.81,25.85,25.8,25.82,668040.0,22.5962,22.6312,22.5875,22.605,668040.0
2020-05-06 15:05:00,25.81,25.9,25.79,25.89,730519.0,22.5962,22.675,22.5787,22.6663,730519.0
2020-05-06 15:10:00,25.88,25.92,25.85,25.86,427517.0,22.6575,22.6925,22.6312,22.64,427517.0
2020-05-06 15:15:00,25.86,25.88,25.83,25.85,364583.0,22.64,22.6575,22.6137,22.6312,364583.0
2020-05-06 15:20:00,25.85,25.85,25.76,25.77,418263.0,22.6312,22.6312,22.5524,22.5612,418263.0
2020-05-06 15:25:00,25.78,25.82,25.72,25.78,393741.0,22.57,22.605,22.5174,22.57,393741.0
2020-05-06 15:30:00,25.77,25.77,25.66,25.66,708090.0,22.5612,22.5612,22.4649,22.4649,708090.0
2020-05-06 15:35:00,25.66,25.68,25.6,25.62,730863.0,22.4649,22.4824,22.4124,22.4299,730863.0
2020-05-06 15:40:00,25.63,25.68,25.57,25.67,897547.0,22.4386,22.4824,22.3861,22.4737,897547.0
2020-05-06 15:45:00,25.67,25.69,25.61,25.64,1195080.0,22.4737,22.4912,22.4211,22.4474,1195080.0
2020-05-06 15:50:00,25.63,25.66,25.51,25.64,1765356.0,22.4386,22.4649,22.3336,22.4474,1765356.0
2020-05-06 15:55:00,25.64,25.67,25.61,25.62,2674014.0,22.4474,22.4737,22.4211,22.4299,2674014.0
2020-05-07 09:30:00,25.59,25.69,25.36,25.64,1890140.0,22.8565,22.9458,22.651,22.9011,1890140.0
2020-05-07 09:35:00,25.64,25.99,25.63,25.95,1642448.0,22.9011,23.2138,22.8922,23.178,1642448.0
2020-05-07 09:40:00,25.95,25.99,25.84,25.86,1672750.0,23.178,23.2138,23.0798,23.0976,1672750.0
2020-05-07 09:45:00,25.85,25.9,25.73,25.82,869112.0,23.0887,23.1334,22.9815,23.0619,869112.0
2020-05-07 09:50:00,25.82,25.85,25.76,25.84,420176.0,23.0619,23.0887,23.0083,23.0798,420176.0
2020-05-07 09:55:00,25.84,25.92,25.8,25.8,648087.0,23.0798,23.1512,23.044,23.044,648087.0
2020-05-07 10:00:00,25.8,25.86,25.72,25.77,724222.0,23.044,23.0976,22.9726,23.0173,724222.0
2020-05-07 10:05:00,25.76,25.78,25.67,25.7,319479.0,23.0083,23.0262,22.9279,22.9547,319479.0
2020-05-07 10:10:00,25.71,25.73,25.5,25.6,1245314.0,22.9637,22.9815,22.7761,22.8654,1245314.0
2020-05-07 10:15:00,25.6,25.77,25.57,25.77,347541.0,22.8654,23.0173,22.8386,23.0173,347541.0
2020-05-07 10:20:00,25.76,25.81,25.72,25.75,815547.0,23.0083,23.053,22.9726,22.9994,815547.0
2020-05-07 10:25:00,25.74,25.74,25.65,25.7,562255.0,22.9905,22.9905,22.9101,22.9547,562255.0
2020-05-07 10:30:00,25.7,25.8,25.7,25.77,434289.0,22.9547,23.044,22.9547,23.0173,434289.0
2020-05-07 10:35:00,25.78,25.83,25.71,25.82,764842.0,23.0262,23.0708,22.9637,23.0619,764842.0
2020-05-07 10:40:00,25.82,26.03,25.82,26.01,1076645.0,23.0619,23.2495,23.0619,23.2316,1076645.0
2020-05-07 10:45:00,26.01,26.03,25.86,25.89,506996.0,23.2316,23.2495,23.0976,23.1244,506996.0
2020-05-07 10:50:00,25.89,25.99,25.89,25.95,619283.0,23.1244,23.2138,23.1244,23.178,619283.0
2020-05-07 10:55:00,25.96,26.0,25.85,25.87,613182.0,23.187,23.2227,23.0887,23.1066,613182.0
2020-05-07 11:00:00,25.88,25.93,25.85,25.88,496430.0,23.1155,23.1602,23.0887,23.1155,496430.0
2020-05-07 11:05:00,25.88,25.9,25.84,25.86,415868.0,23.1155,23.1334,23.0798,23.0976,415868.0
2020-05-07 11:10:00,25.87,25.97,25.86,25.91,610693.0,23.1066,23.1959,23.0976,23.1423,610693.0
2020-05-07 11:15:00,25.9,26.0,25.88,25.99,369958.0,23.1334,23.2227,23.1155,23.2138,369958.0
2020-05-07 11:20:00,25.99,26.01,25.94,25.98,470279.0,23.2138,23.2316,23.1691,23.2048,470279.0
2020-05-07 11:25:00,25.99,26.0,25.93,25.97,339570.0,23.2138,23.2227,23.1602,23.1959,339570.0
2020-05-07 11:30:00,25.97,26.0,25.94,25.98,550290.0,23.1959,23.2227,23.1691,23.2048,550290.0
2020-05-07 11:35:00,25.98,25.99,25.91,25.93,332877.0,23.2048,23.2138,23.1423,23.1602,332877.0
2020-05-07 11:40:00,25.94,26.08,25.93,26.06,687260.0,23.1691,23.2941,23.1602,23.2763,687260.0
2020-05-07 11:45:00,26.05,26.1,26.04,26.07,411716.0,23.2673,23.312,23.2584,23.2852,411716.0
2020-05-07 11:50:00,26.07,26.08,26.02,26.05,307986.0,23.2852,23.2941,23.2405,23.2673,307986.0
2020-05-07 11:55:00,26.05,26.08,26.03,26.05,325735.0,23.2673,23.2941,23.2495,23.2673,325735.0
2020-05-07 12:00:00,26.05,26.08,25.91,25.92,732144.0,23.2673,23.2941,23.1423,23.1512,732144.0
2020-05-07 12:05:00,25.92,25.97,25.9,25.91,221274.0,23.1512,23.1959,23.1334,23.1423,221274.0
2020-05-07 12:10:00,25.91,25.95,25.87,25.94,336895.0,23.1423,23.178,23.1066,23.1691,336895.0
2020-05-07 12:15:00,25.94,25.99,25.93,25.98,319827.0,23.1691,23.2138,23.1602,23.2048,319827.0
2020-05-07 12:20:00,25.98,26.01,25.91,25.97,282007.0,23.2048,23.2316,23.1423,23.1959,282007.0
2020-05-07 12:25:00,25.98,26.0,25.95,25.98,243788.0,23.2048,23.2227,23.178,23.2048,243788.0
2020-05-07 12:30:00,25.97,26.02,25.95,25.96,330158.0,23.1959,23.2405,23.178,23.187,330158.0
2020-05-07 12:35:00,25.96,25.98,25.8,25.8,329640.0,23.187,23.2048,23.044,23.044,329640.0
2020-05-07 12:40:00,25.81,25.81,25.75,25.77,421180.0,23.053,23.053,22.9994,23.0173,421180.0
2020-05-07 12:45:00,25.77,25.78,25.62,25.63,285703.0,23.0173,23.0262,22.8833,22.8922,285703.0
2020-05-07 12:50:00,25.63,25.65,25.5,25.51,565100.0,22.8922,22.9101,22.7761,22.785,565100.0
2020-05-07 12:55:00,25.51,25.71,25.5,25.71,563896.0,22.785,22.9637,22.7761,22.9637,563896.0
2020-05-07 13:00:00,25.7,25.73,25.61,25.65,306334.0,22.9547,22.9815,22.8743,22.9101,306334.0
2020-05-07 13:05:00,25.64,25.66,25.58,25.63,240073.0,22.9011,22.919,22.8475,22.8922,240073.0
2020-05-07 13:10:00,25.62,25.69,25.6,25.68,246199.0,22.8833,22.9458,22.8654,22.9369,246199.0
2020-05-07 13:15:00,25.68,25.71,25.63,25.64,462466.0,22.9369,22.9637,22.8922,22.9011,462466.0
2020-05-07 13:20:00,25.64,25.68,25.57,25.58,409042.0,22.9011,22.9369,22.8386,22.8475,409042.0
2020-05-07 13:25:00,25.58,25.65,25.57,25.63,212069.0,22.8475,22.9101,22.8386,22.8922,212069.0
2020-05-07 13:30:00,25.62,25.69,25.6,25.69,312913.0,22.8833,22.9458,22.8654,22.9458,312913.0
2020-05-07 13:35:00,25.69,25.71,25.63,25.67,286352.0,22.9458,22.9637,22.8922,22.9279,286352.0
2020-05-07 13:40:00,25.67,25.69,25.64,25.67,311886.0,22.9279,22.9458,22.9011,22.9279,311886.0
2020-05-07 13:45:00,25.67,25.68,25.62,25.63,228838.0,22.9279,22.9369,22.8833,22.8922,228838.0
2020-05-07 13:50:00,25.62,25.65,25.5,25.54,446429.0,22.8833,22.9101,22.7761,22.8118,446429.0
2020-05-07 13:55:00,25.54,25.59,25.52,25.58,201527.0,22.8118,22.8565,22.794,22.8475,201527.0
2020-05-07 14:00:00,25.57,25.58,25.51,25.54,280088.0,22.8386,22.8475,22.785,22.8118,280088.0
2020-05-07 14:05:00,25.54,25.6,25.52,25.57,204164.0,22.8118,22.8654,22.794,22.8386,204164.0
2020-05-07 14:10:00,25.57,25.69,25.56,25.65,224252.0,22.8386,22.9458,22.8297,22.9101,224252.0
2020-05-07 14:15:00,25.65,25.7,25.62,25.64,225617.0,22.9101,22.9547,22.8833,22.9011,225617.0
2020-05-07 14:20:00,25.64,25.65,25.54,25.54,217311.0,22.9011,22.9101,22.8118,22.8118,217311.0
2020-05-07 14:25:00,25.53,25.59,25.52,25.54,265545.0,22.8029,22.8565,22.794,22.8118,265545.0
2020-05-07 14:30:00,25.54,25.58,25.5,25.52,225481.0,22.8118,22.8475,22.7761,22.794,225481.0
2020-05-07 14:35:00,25.51,25.55,25.5,25.55,204454.0,22.785,22.8208,22.7761,22.8208,204454.0
2020-05-07 14:40:00,25.55,25.55,25.48,25.49,525358.0,22.8208,22.8208,22.7582,22.7672,525358.0
2020-05-07 14:45:00,25.5,25.52,25.45,25.51,301777.0,22.7761,22.794,22.7314,22.785,301777.0
2020-05-07 14:50:00,25.51,25.52,25.44,25.5,305318.0,22.785,22.794,22.7225,22.7761,305318.0
2020-05-07 14:55:00,25.5,25.51,25.46,25.5,250816.0,22.7761,22.785,22.7404,22.7761,250816.0
2020-05-07 15:00:00,25.5,25.53,25.41,25.41,392636.0,22.7761,22.8029,22.6957,22.6957,392636.0
2020-05-07 15:05:00,25.41,25.43,25.38,25.41,386580.0,22.6957,22.7136,22.6689,22.6957,386580.0
2020-05-07 15:10:00,25.4,25.41,25.32,25.33,460206.0,22.6868,22.6957,22.6153,22.6243,460206.0
2020-05-07 15:15:00,25.33,25.39,25.25,25.39,770841.0,22.6243,22.6778,22.5528,22.6778,770841.0
2020-05-07 15:20:00,25.38,25.41,25.34,25.35,319178.0,22.6689,22.6957,22.6332,22.6421,319178.0
2020-05-07 15:25:00,25.35,25.4,25.33,25.36,334013.0,22.6421,22.6868,22.6243,22.651,334013.0
2020-05-07 15:30:00,25.36,25.39,25.3,25.37,531902.0,22.651,22.6778,22.5975,22.66,531902.0
2020-05-07 15:35:00,25.37,25.37,25.29,25.3,456255.0,22.66,22.66,22.5885,22.5975,456255.0
2020-05-07 15:40:00,25.29,25.32,25.25,25.3,808720.0,22.5885,22.6153,22.5528,22.5975,808720.0
2020-05-07 15:45:00,25.3,25.37,25.27,25.29,882108.0,22.5975,22.66,22.5707,22.5885,882108.0
2020-05-07 15:50:00,25.28,25.35,25.25,25.29,1394510.0,22.5796,22.6421,22.5528,22.5885,1394510.0
2020-05-07 15:55:00,25.29,25.3,25.14,25.24,2965672.0,22.5885,22.5975,22.4545,22.5439,2965672.0
2020-05-08 09:30:00,25.64,25.78,25.5,25.65,1680499.0,22.9011,23.0262,22.7761,22.9101,1680499.0
2020-05-08 09:35:00,25.65,25.67,25.46,25.49,1144216.0,22.9101,22.9279,22.7404,22.7672,1144216.0
2020-05-08 09:40:00,25.48,25.61,25.47,25.55,1311356.0,22.7582,22.8743,22.7493,22.8208,1311356.0
2020-05-08 09:45:00,25.55,25.56,25.41,25.42,1272617.0,22.8208,22.8297,22.6957,22.7046,1272617.0
2020-05-08 09:50:00,25.43,25.5,25.35,25.43,976907.0,22.7136,22.7761,22.6421,22.7136,976907.0
2020-05-08 09:55:00,25.44,25.52,25.43,25.47,964115.0,22.7225,22.794,22.7136,22.7493,964115.0
2020-05-08 10:00:00,25.48,25.62,25.46,25.52,1097180.0,22.7582,22.8833,22.7404,22.794,1097180.0
2020-05-08 10:05:00,25.52,25.58,25.5,25.57,839187.0,22.794,22.8475,22.7761,22.8386,839187.0
2020-05-08 10:10:00,25.57,25.59,25.54,25.59,884522.0,22.8386,22.8565,22.8118,22.8565,884522.0
2020-05-08 10:15:00,25.59,25.65,25.55,25.61,889350.0,22.8565,22.9101,22.8208,22.8743,889350.0
2020-05-08 10:20:00,25.61,25.62,25.5,25.54,599115.0,22.8743,22.8833,22.7761,22.8118,599115.0
2020-05-08 10:25:00,25.53,25.55,25.41,25.42,505347.0,22.8029,22.8208,22.6957,22.7046,505347.0
2020-05-08 10:30:00,25.41,25.43,25.36,25.38,694291.0,22.6957,22.7136,22.651,22.6689,694291.0
2020-05-08 10:35:00,25.38,25.43,25.35,25.42,444647.0,22.6689,22.7136,22.6421,22.7046,444647.0
2020-05-08 10:40:00,25.42,25.45,25.26,25.27,727377.0,22.7046,22.7314,22.5617,22.5707,727377.0
2020-05-08 10:45:00,25.27,25.38,25.23,25.38,861442.0,22.5707,22.6689,22.5349,22.6689,861442.0
2020-05-08 10:50:00,25.37,25.47,25.35,25.46,446168.0,22.66,22.7493,22.6421,22.7404,446168.0
2020-05-08 10:55:00,25.46,25.47,25.38,25.43,396842.0,22.7404,22.7493,22.6689,22.7136,396842.0
2020-05-08 11:00:00,25.43,25.48,25.38,25.44,365201.0,22.7136,22.7582,22.6689,22.7225,365201.0
2020-05-08 11:05:00,25.44,25.51,25.43,25.47,413835.0,22.7225,22.785,22.7136,22.7493,413835.0
2020-05-08 11:10:00,25.47,25.55,25.46,25.47,737979.0,22.7493,22.8208,22.7404,22.7493,737979.0
2020-05-08 11:15:00,25.48,25.56,25.46,25.53,597684.0,22.7582,22.8297,22.7404,22.8029,597684.0
2020-05-08 11:20:00,25.54,25.61,25.53,25.61,582648.0,22.8118,22.8743,22.8029,22.8743,582648.0
2020-05-08 11:25:00,25.61,25.65,25.56,25.6,584433.0,22.8743,22.9101,22.8297,22.8654,584433.0
2020-05-08 11:30:00,25.6,25.61,25.53,25.55,595399.0,22.8654,22.8743,22.8029,22.8208,595399.0
2020-05-08 11:35:00,25.55,25.59,25.47,25.56,502042.0,22.8208,22.8565,22.7493,22.8297,502042.0
2020-05-08 11:40:00,25.56,25.57,25.5,25.54,258336.0,22.8297,22.8386,22.7761,22.8118,258336.0
2020-05-08 11:45:00,25.53,25.54,25.48,25.51,406091.0,22.8029,22.8118,22.7582,22.785,406091.0
2020-05-08 11:50:00,25.52,25.52,25.48,25.5,183673.0,22.794,22.794,22.7582,22.7761,183673.0
2020-05-08 11:55:00,25.5,25.51,25.46,25.46,362525.0,22.7761,22.785,22.7404,22.7404,362525.0
2020-05-08 12:00:00,25.46,25.47,25.42,25.43,343155.0,22.7404,22.7493,22.7046,22.7136,343155.0
2020-05-08 12:05:00,25.44,25.45,25.43,25.44,224633.0,22.7225,22.7314,22.7136,22.7225,224633.0
2020-05-08 12:10:00,25.44,25.51,25.43,25.48,413476.0,22.7225,22.785,22.7136,22.7582,413476.0
2020-05-08 12:15:00,25.48,25.49,25.4,25.45,283680.0,22.7582,22.7672,22.6868,22.7314,283680.0
2020-05-08 12:20:00,25.44,25.47,25.42,25.45,278688.0,22.7225,22.7493,22.7046,22.7314,278688.0
2020-05-08 12:25:00,25.45,25.47,25.42,25.44,272964.0,22.7314,22.7493,22.7046,22.7225,272964.0
2020-05-08 12:30:00,25.45,25.51,25.44,25.49,457105.0,22.7314,22.785,22.7225,22.7672,457105.0
2020-05-08 12:35:00,25.49,25.6,25.48,25.6,276434.0,22.7672,22.8654,22.7582,22.8654,276434.0
2020-05-08 12:40:00,25.6,25.6,25.52,25.54,336190.0,22.8654,22.8654,22.794,22.8118,336190.0
2020-05-08 12:45:00,25.53,25.54,25.5,25.51,238195.0,22.8029,22.8118,22.7761,22.785,238195.0
2020-05-08 12:50:00,25.51,25.56,25.5,25.55,325078.0,22.785,22.8297,22.7761,22.8208,325078.0
2020-05-08 12:55:00,25.55,25.55,25.52,25.52,232079.0,22.8208,22.8208,22.794,22.794,232079.0
2020-05-08 13:00:00,25.52,25.57,25.52,25.55,343085.0,22.794,22.8386,22.794,22.8208,343085.0
2020-05-08 13:05:00,25.55,25.55,25.44,25.5,667526.0,22.8208,22.8208,22.7225,22.7761,667526.0
2020-05-08 13:10:00,25.5,25.57,25.48,25.53,237925.0,22.7761,22.8386,22.7582,22.8029,237925.0
2020-05-08 13:15:00,25.54,25.56,25.51,25.52,288858.0,22.8118,22.8297,22.785,22.794,288858.0
2020-05-08 13:20:00,25.51,25.56,25.51,25.53,313100.0,22.785,22.8297,22.785,22.8029,313100.0
2020-05-08 13:25:00,25.53,25.53,25.45,25.51,370698.0,22.8029,22.8029,22.7314,22.785,370698.0
2020-05-08 13:30:00,25.5,25.53,25.47,25.49,362815.0,22.7761,22.8029,22.7493,22.7672,362815.0
2020-05-08 13:35:00,25.49,25.51,25.47,25.51,250531.0,22.7672,22.785,22.7493,22.785,250531.0
2020-05-08 13:40:00,25.51,25.53,25.47,25.48,458295.0,22.785,22.8029,22.7493,22.7582,458295.0
2020-05-08 13:45:00,25.47,25.48,25.4,25.42,520960.0,22.7493,22.7582,22.6868,22.7046,520960.0
2020-05-08 13:50:00,25.43,25.46,25.37,25.38,614744.0,22.7136,22.7404,22.66,22.6689,614744.0
2020-05-08 13:55:00,25.39,25.48,25.38,25.47,313008.0,22.6778,22.7582,22.6689,22.7493,313008.0
2020-05-08 14:00:00,25.47,25.48,25.43,25.45,260797.0,22.7493,22.7582,22.7136,22.7314,260797.0
2020-05-08 14:05:00,25.45,25.5,25.44,25.49,279860.0,22.7314,22.7761,22.7225,22.7672,279860.0
2020-05-08 14:10:00,25.49,25.57,25.47,25.56,395214.0,22.7672,22.8386,22.7493,22.8297,395214.0
2020-05-08 14:15:00,25.57,25.6,25.55,25.55,310668.0,22.8386,22.8654,22.8208,22.8208,310668.0
2020-05-08 14:20:00,25.55,25.56,25.53,25.54,305995.0,22.8208,22.8297,22.8029,22.8118,305995.0
2020-05-08 14:25:00,25.53,25.54,25.51,25.51,262297.0,22.8029,22.8118,22.785,22.785,262297.0
2020-05-08 14:30:00,25.52,25.52,25.45,25.46,482065.0,22.794,22.794,22.7314,22.7404,482065.0
2020-05-08 14:35:00,25.46,25.5,25.46,25.49,222942.0,22.7404,22.7761,22.7404,22.7672,222942.0
2020-05-08 14:40:00,25.49,25.56,25.48,25.54,242568.0,22.7672,22.8297,22.7582,22.8118,242568.0
2020-05-08 14:45:00,25.54,25.58,25.52,25.55,449538.0,22.8118,22.8475,22.794,22.8208,449538.0
2020-05-08 14:50:00,25.55,25.63,25.54,25.59,648055.0,22.8208,22.8922,22.8118,22.8565,648055.0
2020-05-08 14:55:00,25.59,25.61,25.57,25.6,365715.0,22.8565,22.8743,22.8386,22.8654,365715.0
2020-05-08 15:00:00,25.6,25.6,25.55,25.6,450184.0,22.8654,22.8654,22.8208,22.8654,450184.0
2020-05-08 15:05:00,25.59,25.6,25.52,25.58,655073.0,22.8565,22.8654,22.794,22.8475,655073.0
2020-05-08 15:10:00,25.57,25.59,25.48,25.49,521094.0,22.8386,22.8565,22.7582,22.7672,521094.0
2020-05-08 15:15:00,25.49,25.5,25.43,25.5,836047.0,22.7672,22.7761,22.7136,22.7761,836047.0
2020-05-08 15:20:00,25.49,25.5,25.47,25.47,403741.0,22.7672,22.7761,22.7493,22.7493,403741.0
2020-05-08 15:25:00,25.48,25.48,25.4,25.4,739592.0,22.7582,22.7582,22.6868,22.6868,739592.0
2020-05-08 15:30:00,25.41,25.41,25.36,25.41,1353398.0,22.6957,22.6957,22.651,22.6957,1353398.0
2020-05-08 15:35:00,25.41,25.41,25.38,25.39,1100290.0,22.6957,22.6957,22.6689,22.6778,1100290.0
2020-05-08 15:40:00,25.39,25.42,25.38,25.41,827448.0,22.6778,22.7046,22.6689,22.6957,827448.0
2020-05-08 15:45:00,25.41,25.41,25.38,25.39,1523846.0,22.6957,22.6957,22.6689,22.6778,1523846.0
2020-05-08 15:50:00,25.39,25.46,25.39,25.42,1453177.0,22.6778,22.7404,22.6778,22.7046,1453177.0
2020-05-08 15:55:00,25.42,25.43,25.41,25.42,2022140.0,22.7046,22.7136,22.6957,22.7046,2022140.0
2020-05-11 09:30:00,25.11,25.2,24.9,24.91,2439258.0,22.4278,22.5081,22.2402,22.2491,2439258.0
2020-05-11 09:35:00,24.92,24.99,24.84,24.88,1052863.0,22.2581,22.3206,22.1866,22.2223,1052863.0
2020-05-11 09:40:00,24.88,25.04,24.88,24.94,783471.0,22.2223,22.3652,22.2223,22.2759,783471.0
2020-05-11 09:45:00,24.94,25.02,24.92,24.92,583002.0,22.2759,22.3474,22.2581,22.2581,583002.0
2020-05-11 09:50:00,24.93,25.0,24.87,24.88,887174.0,22.267,22.3295,22.2134,22.2223,887174.0
2020-05-11 09:55:00,24.89,24.9,24.76,24.78,860507.0,22.2313,22.2402,22.1151,22.133,860507.0
2020-05-11 10:00:00,24.78,24.8,24.66,24.68,871362.0,22.133,22.1509,22.0258,22.0437,871362.0
2020-05-11 10:05:00,24.68,24.74,24.66,24.68,828784.0,22.0437,22.0973,22.0258,22.0437,828784.0
2020-05-11 10:10:00,24.68,24.74,24.65,24.7,552123.0,22.0437,22.0973,22.0169,22.0616,552123.0
2020-05-11 10:15:00,24.7,24.71,24.65,24.69,547916.0,22.0616,22.0705,22.0169,22.0526,547916.0
2020-05-11 10:20:00,24.69,24.76,24.68,24.68,667280.0,22.0526,22.1151,22.0437,22.0437,667280.0
2020-05-11 10:25:00,24.69,24.75,24.67,24.69,572608.0,22.0526,22.1062,22.0348,22.0526,572608.0
2020-05-11 10:30:00,24.68,24.76,24.65,24.73,674421.0,22.0437,22.1151,22.0169,22.0883,674421.0
2020-05-11 10:35:00,24.74,24.75,24.65,24.68,513648.0,22.0973,22.1062,22.0169,22.0437,513648.0
2020-05-11 10:40:00,24.67,24.7,24.66,24.7,400225.0,22.0348,22.0616,22.0258,22.0616,400225.0
2020-05-11 10:45:00,24.7,24.73,24.65,24.71,510451.0,22.0616,22.0883,22.0169,22.0705,510451.0
2020-05-11 10:50:00,24.71,24.79,24.68,24.72,439957.0,22.0705,22.1419,22.0437,22.0794,439957.0
2020-05-11 10:55:00,24.73,24.74,24.67,24.68,348127.0,22.0883,22.0973,22.0348,22.0437,348127.0
2020-05-11 11:00:00,24.68,24.71,24.65,24.69,418806.0,22.0437,22.0705,22.0169,22.0526,418806.0
2020-05-11 11:05:00,24.69,24.74,24.68,24.71,377072.0,22.0526,22.0973,22.0437,22.0705,377072.0
2020-05-11 11:10:00,24.71,24.75,24.69,24.75,426743.0,22.0705,22.1062,22.0526,22.1062,426743.0
2020-05-11 11:15:00,24.75,24.76,24.7,24.71,339864.0,22.1062,22.1151,22.0616,22.0705,339864.0
2020-05-11 11:20:00,24.71,24.72,24.65,24.66,472372.0,22.0705,22.0794,22.0169,22.0258,472372.0
2020-05-11 11:25:00,24.66,24.73,24.6,24.69,721292.0,22.0258,22.0883,21.9722,22.0526,721292.0
2020-05-11 11:30:00,24.7,24.75,24.69,24.73,344324.0,22.0616,22.1062,22.0526,22.0883,344324.0
2020-05-11 11:35:00,24.73,24.79,24.72,24.78,312351.0,22.0883,22.1419,22.0794,22.133,312351.0
2020-05-11 11:40:00,24.78,24.78,24.62,24.69,1263620.0,22.133,22.133,21.9901,22.0526,1263620.0
2020-05-11 11:45:00,24.69,24.77,24.68,24.73,427441.0,22.0526,22.1241,22.0437,22.0883,427441.0
2020-05-11 11:50:00,24.72,24.75,24.7,24.74,403028.0,22.0794,22.1062,22.0616,22.0973,403028.0
2020-05-11 11:55:00,24.74,24.78,24.7,24.73,403463.0,22.0973,22.133,22.0616,22.0883,403463.0
2020-05-11 12:00:00,24.73,24.75,24.72,24.73,281366.0,22.0883,22.1062,22.0794,22.0883,281366.0
2020-05-11 12:05:00,24.73,24.74,24.71,24.71,399271.0,22.0883,22.0973,22.0705,22.0705,399271.0
2020-05-11 12:10:00,24.71,24.72,24.68,24.69,531456.0,22.0705,22.0794,22.0437,22.0526,531456.0
2020-05-11 12:15:00,24.69,24.71,24.68,24.71,481367.0,22.0526,22.0705,22.0437,22.0705,481367.0
2020-05-11 12:20:00,24.71,24.77,24.69,24.77,621033.0,22.0705,22.1241,22.0526,22.1241,621033.0
2020-05-11 12:25:00,24.77,24.78,24.72,24.77,387928.0,22.1241,22.133,22.0794,22.1241,387928.0
2020-05-11 12:30:00,24.77,24.79,24.73,24.78,255246.0,22.1241,22.1419,22.0883,22.133,255246.0
2020-05-11 12:35:00,24.78,24.89,24.76,24.87,729166.0,22.133,22.2313,22.1151,22.2134,729166.0
2020-05-11 12:40:00,24.88,24.9,24.86,24.88,460331.0,22.2223,22.2402,22.2045,22.2223,460331.0
2020-05-11 12:45:00,24.88,24.89,24.77,24.77,359339.0,22.2223,22.2313,22.1241,22.1241,359339.0
2020-05-11 12:50:00,24.78,24.82,24.77,24.82,423517.0,22.133,22.1687,22.1241,22.1687,423517.0
2020-05-11 12:55:00,24.82,24.84,24.8,24.84,201896.0,22.1687,22.1866,22.1509,22.1866,201896.0
2020-05-11 13:00:00,24.84,24.89,24.8,24.89,233952.0,22.1866,22.2313,22.1509,22.2313,233952.0
2020-05-11 13:05:00,24.89,25.0,24.88,25.0,471925.0,22.2313,22.3295,22.2223,22.3295,471925.0
2020-05-11 13:10:00,25.0,25.0,24.93,24.97,422197.0,22.3295,22.3295,22.267,22.3027,422197.0
2020-05-11 13:15:00,24.96,25.05,24.95,25.05,565721.0,22.2938,22.3742,22.2848,22.3742,565721.0
2020-05-11 13:20:00,25.05,25.05,24.99,25.04,333203.0,22.3742,22.3742,22.3206,22.3652,333203.0
2020-05-11 13:25:00,25.03,25.13,25.02,25.12,545803.0,22.3563,22.4456,22.3474,22.4367,545803.0
2020-05-11 13:30:00,25.12,25.16,25.09,25.14,351725.0,22.4367,22.4724,22.4099,22.4545,351725.0
2020-05-11 13:35:00,25.13,25.23,25.12,25.21,372733.0,22.4456,22.5349,22.4367,22.5171,372733.0
2020-05-11 13:40:00,25.2,25.23,25.1,25.12,705501.0,22.5081,22.5349,22.4188,22.4367,705501.0
2020-05-11 13:45:00,25.12,25.22,25.1,25.22,278134.0,22.4367,22.526,22.4188,22.526,278134.0
2020-05-11 13:50:00,25.21,25.23,25.13,25.14,449873.0,22.5171,22.5349,22.4456,22.4545,449873.0
2020-05-11 13:55:00,25.13,25.14,25.04,25.04,474970.0,22.4456,22.4545,22.3652,22.3652,474970.0
2020-05-11 14:00:00,25.05,25.09,24.98,24.98,357461.0,22.3742,22.4099,22.3116,22.3116,357461.0
2020-05-11 14:05:00,24.99,25.05,24.97,25.05,282655.0,22.3206,22.3742,22.3027,22.3742,282655.0
2020-05-11 14:10:00,25.04,25.04,24.93,24.93,246534.0,22.3652,22.3652,22.267,22.267,246534.0
2020-05-11 14:15:00,24.93,25.02,24.92,25.01,190791.0,22.267,22.3474,22.2581,22.3384,190791.0
2020-05-11 14:20:00,25.01,25.04,24.98,25.01,254970.0,22.3384,22.3652,22.3116,22.3384,254970.0
2020-05-11 14:25:00,25.01,25.02,24.93,24.96,529447.0,22.3384,22.3474,22.267,22.2938,529447.0
2020-05-11 14:30:00,24.96,25.04,24.95,25.0,397156.0,22.2938,22.3652,22.2848,22.3295,397156.0
2020-05-11 14:35:00,25.01,25.03,24.99,25.01,528534.0,22.3384,22.3563,22.3206,22.3384,528534.0
2020-05-11 14:40:00,25.0,25.01,24.96,25.0,362631.0,22.3295,22.3384,22.2938,22.3295,362631.0
2020-05-11 14:45:00,25.0,25.08,24.98,25.06,434476.0,22.3295,22.401,22.3116,22.3831,434476.0
2020-05-11 14:50:00,25.05,25.06,24.98,24.98,576522.0,22.3742,22.3831,22.3116,22.3116,576522.0
2020-05-11 14:55:00,24.98,24.99,24.95,24.97,417172.0,22.3116,22.3206,22.2848,22.3027,417172.0
2020-05-11 15:00:00,24.98,24.99,24.91,24.94,745446.0,22.3116,22.3206,22.2491,22.2759,745446.0
2020-05-11 15:05:00,24.93,24.94,24.88,24.91,702357.0,22.267,22.2759,22.2223,22.2491,702357.0
2020-05-11 15:10:00,24.9,24.91,24.84,24.87,877365.0,22.2402,22.2491,22.1866,22.2134,877365.0
2020-05-11 15:15:00,24.87,24.9,24.79,24.8,911484.0,22.2134,22.2402,22.1419,22.1509,911484.0
2020-05-11 15:20:00,24.79,24.87,24.77,24.85,867384.0,22.1419,22.2134,22.1241,22.1955,867384.0
2020-05-11 15:25:00,24.85,24.91,24.82,24.88,615166.0,22.1955,22.2491,22.1687,22.2223,615166.0
2020-05-11 15:30:00,24.88,24.9,24.82,24.84,314699.0,22.2223,22.2402,22.1687,22.1866,314699.0
2020-05-11 15:35:00,24.85,24.87,24.8,24.87,694414.0,22.1955,22.2134,22.1509,22.2134,694414.0
2020-05-11 15:40:00,24.87,24.87,24.73,24.76,1377767.0,22.2134,22.2134,22.0883,22.1151,1377767.0
2020-05-11 15:45:00,24.76,24.83,24.74,24.82,1367994.0,22.1151,22.1777,22.0973,22.1687,1367994.0
2020-05-11 15:50:00,24.83,24.84,24.79,24.8,1105846.0,22.1777,22.1866,22.1419,22.1509,1105846.0
2020-05-11 15:55:00,24.8,24.81,24.76,24.78,1668899.0,22.1509,22.1598,22.1151,22.133,1668899.0
2020-05-12 09:30:00,24.96,25.22,24.88,25.04,2092990.0,22.2938,22.526,22.2223,22.3652,2092990.0
2020-05-12 09:35:00,25.05,25.24,25.01,25.21,812234.0,22.3742,22.5439,22.3384,22.5171,812234.0
2020-05-12 09:40:00,25.22,25.27,24.97,24.97,1069858.0,22.526,22.5707,22.3027,22.3027,1069858.0
2020-05-12 09:45:00,24.98,25.0,24.81,24.85,1105393.0,22.3116,22.3295,22.1598,22.1955,1105393.0
2020-05-12 09:50:00,24.85,24.9,24.74,24.75,852706.0,22.1955,22.2402,22.0973,22.1062,852706.0
2020-05-12 09:55:00,24.75,24.82,24.66,24.73,760296.0,22.1062,22.1687,22.0258,22.0883,760296.0
2020-05-12 10:00:00,24.73,24.76,24.62,24.68,849902.0,22.0883,22.1151,21.9901,22.0437,849902.0
2020-05-12 10:05:00,24.67,24.72,24.62,24.7,545433.0,22.0348,22.0794,21.9901,22.0616,545433.0
2020-05-12 10:10:00,24.71,24.71,24.62,24.67,508654.0,22.0705,22.0705,21.9901,22.0348,508654.0
2020-05-12 10:15:00,24.67,24.8,24.66,24.74,806876.0,22.0348,22.1509,22.0258,22.0973,806876.0
2020-05-12 10:20:00,24.75,24.79,24.6,24.65,576535.0,22.1062,22.1419,21.9722,22.0169,576535.0
2020-05-12 10:25:00,24.64,24.67,24.5,24.53,1236807.0,22.008,22.0348,21.8829,21.9097,1236807.0
2020-05-12 10:30:00,24.53,24.58,24.49,24.51,1399045.0,21.9097,21.9544,21.874,21.8918,1399045.0
2020-05-12 10:35:00,24.5,24.56,24.42,24.46,1094628.0,21.8829,21.9365,21.8115,21.8472,1094628.0
2020-05-12 10:40:00,24.45,24.52,24.39,24.45,871801.0,21.8383,21.9008,21.7847,21.8383,871801.0
2020-05-12 10:45:00,24.45,24.49,24.39,24.43,609485.0,21.8383,21.874,21.7847,21.8204,609485.0
2020-05-12 10:50:00,24.43,24.51,24.41,24.51,355905.0,21.8204,21.8918,21.8025,21.8918,355905.0
2020-05-12 10:55:00,24.52,24.61,24.49,24.55,428460.0,21.9008,21.9812,21.874,21.9276,428460.0
2020-05-12 11:00:00,24.56,24.6,24.5,24.6,383843.0,21.9365,21.9722,21.8829,21.9722,383843.0
2020-05-12 11:05:00,24.6,24.72,24.59,24.71,495109.0,21.9722,22.0794,21.9633,22.0705,495109.0
2020-05-12 11:10:00,24.7,24.71,24.59,24.62,339707.0,22.0616,22.0705,21.9633,21.9901,339707.0
2020-05-12 11:15:00,24.61,24.66,24.6,24.62,198227.0,21.9812,22.0258,21.9722,21.9901,198227.0
2020-05-12 11:20:00,24.62,24.68,24.57,24.58,272693.0,21.9901,22.0437,21.9454,21.9544,272693.0
2020-05-12 11:25:00,24.59,24.65,24.55,24.59,289143.0,21.9633,22.0169,21.9276,21.9633,289143.0
2020-05-12 11:30:00,24.59,24.67,24.55,24.55,439990.0,21.9633,22.0348,21.9276,21.9276,439990.0
2020-05-12 11:35:00,24.55,24.6,24.47,24.49,944109.0,21.9276,21.9722,21.8561,21.874,944109.0
2020-05-12 11:40:00,24.5,24.5,24.46,24.47,392546.0,21.8829,21.8829,21.8472,21.8561,392546.0
2020-05-12 11:45:00,24.47,24.49,24.45,24.48,157049.0,21.8561,21.874,21.8383,21.8651,157049.0
2020-05-12 11:50:00,24.48,24.51,24.47,24.49,312190.0,21.8651,21.8918,21.8561,21.874,312190.0
2020-05-12 11:55:00,24.49,24.5,24.47,24.48,505906.0,21.874,21.8829,21.8561,21.8651,505906.0
2020-05-12 12:00:00,24.48,24.51,24.45,24.5,424691.0,21.8651,21.8918,21.8383,21.8829,424691.0
2020-05-12 12:05:00,24.49,24.5,24.45,24.46,331211.0,21.874,21.8829,21.8383,21.8472,331211.0
2020-05-12 12:10:00,24.47,24.5,24.46,24.5,489182.0,21.8561,21.8829,21.8472,21.8829,489182.0
2020-05-12 12:15:00,24.5,24.51,24.48,24.49,445059.0,21.8829,21.8918,21.8651,21.874,445059.0
2020-05-12 12:20:00,24.49,24.58,24.48,24.56,302686.0,21.874,21.9544,21.8651,21.9365,302686.0
2020-05-12 12:25:00,24.56,24.62,24.55,24.59,274318.0,21.9365,21.9901,21.9276,21.9633,274318.0
2020-05-12 12:30:00,24.6,24.65,24.56,24.58,287725.0,21.9722,22.0169,21.9365,21.9544,287725.0
2020-05-12 12:35:00,24.58,24.64,24.58,24.64,216087.0,21.9544,22.008,21.9544,22.008,216087.0
2020-05-12 12:40:00,24.64,24.64,24.56,24.59,294038.0,22.008,22.008,21.9365,21.9633,294038.0
2020-05-12 12:45:00,24.59,24.64,24.58,24.61,207569.0,21.9633,22.008,21.9544,21.9812,207569.0
2020-05-12 12:50:00,24.61,24.62,24.5,24.52,459150.0,21.9812,21.9901,21.8829,21.9008,459150.0
2020-05-12 12:55:00,24.52,24.59,24.52,24.55,283141.0,21.9008,21.9633,21.9008,21.9276,283141.0
2020-05-12 13:00:00,24.55,24.56,24.49,24.49,400055.0,21.9276,21.9365,21.874,21.874,400055.0
2020-05-12 13:05:00,24.5,24.53,24.46,24.48,398589.0,21.8829,21.9097,21.8472,21.8651,398589.0
2020-05-12 13:10:00,24.48,24.49,24.44,24.47,377816.0,21.8651,21.874,21.8293,21.8561,377816.0
2020-05-12 13:15:00,24.48,24.5,24.43,24.44,386264.0,21.8651,21.8829,21.8204,21.8293,386264.0
2020-05-12 13:20:00,24.43,24.45,24.4,24.41,346169.0,21.8204,21.8383,21.7936,21.8025,346169.0
2020-05-12 13:25:00,24.4,24.46,24.4,24.43,234284.0,21.7936,21.8472,21.7936,21.8204,234284.0
2020-05-12 13:30:00,24.43,24.48,24.42,24.45,236050.0,21.8204,21.8651,21.8115,21.8383,236050.0
2020-05-12 13:35:00,24.45,24.48,24.42,24.45,157500.0,21.8383,21.8651,21.8115,21.8383,157500.0
2020-05-12 13:40:00,24.45,24.45,24.41,24.41,346757.0,21.8383,21.8383,21.8025,21.8025,346757.0
2020-05-12 13:45:00,24.41,24.49,24.41,24.47,230541.0,21.8025,21.874,21.8025,21.8561,230541.0
2020-05-12 13:50:00,24.48,24.53,24.46,24.52,287550.0,21.8651,21.9097,21.8472,21.9008,287550.0
2020-05-12 13:55:00,24.52,24.52,24.46,24.49,335500.0,21.9008,21.9008,21.8472,21.874,335500.0
2020-05-12 14:00:00,24.49,24.51,24.43,24.45,256398.0,21.874,21.8918,21.8204,21.8383,256398.0
2020-05-12 14:05:00,24.45,24.47,24.42,24.42,248445.0,21.8383,21.8561,21.8115,21.8115,248445.0
2020-05-12 14:10:00,24.43,24.43,24.38,24.39,830527.0,21.8204,21.8204,21.7757,21.7847,830527.0
2020-05-12 14:15:00,24.39,24.42,24.38,24.42,468101.0,21.7847,21.8115,21.7757,21.8115,468101.0
2020-05-12 14:20:00,24.42,24.44,24.41,24.42,420060.0,21.8115,21.8293,21.8025,21.8115,420060.0
2020-05-12 14:25:00,24.41,24.43,24.4,24.41,229743.0,21.8025,21.8204,21.7936,21.8025,229743.0
2020-05-12 14:30:00,24.41,24.43,24.4,24.42,274227.0,21.8025,21.8204,21.7936,21.8115,274227.0
2020-05-12 14:35:00,24.42,24.43,24.35,24.39,722283.0,21.8115,21.8204,21.7489,21.7847,722283.0
2020-05-12 14:40:00,24.39,24.43,24.39,24.42,438301.0,21.7847,21.8204,21.7847,21.8115,438301.0
2020-05-12 14:45:00,24.41,24.47,24.4,24.45,291624.0,21.8025,21.8561,21.7936,21.8383,291624.0
2020-05-12 14:50:00,24.46,24.52,24.45,24.49,421247.0,21.8472,21.9008,21.8383,21.874,421247.0
2020-05-12 14:55:00,24.49,24.53,24.48,24.48,372390.0,21.874,21.9097,21.8651,21.8651,372390.0
2020-05-12 15:00:00,24.48,24.5,24.41,24.48,811931.0,21.8651,21.8829,21.8025,21.8651,811931.0
2020-05-12 15:05:00,24.48,24.55,24.47,24.52,827476.0,21.8651,21.9276,21.8561,21.9008,827476.0
2020-05-12 15:10:00,24.51,24.55,24.47,24.48,416737.0,21.8918,21.9276,21.8561,21.8651,416737.0
2020-05-12 15:15:00,24.48,24.53,24.41,24.48,464658.0,21.8651,21.9097,21.8025,21.8651,464658.0
2020-05-12 15:20:00,24.47,24.54,24.46,24.47,551857.0,21.8561,21.9186,21.8472,21.8561,551857.0
2020-05-12 15:25:00,24.47,24.5,24.41,24.42,433148.0,21.8561,21.8829,21.8025,21.8115,433148.0
2020-05-12 15:30:00,24.42,24.45,24.38,24.41,708122.0,21.8115,21.8383,21.7757,21.8025,708122.0
2020-05-12 15:35:00,24.41,24.41,24.3,24.34,1095766.0,21.8025,21.8025,21.7043,21.74,1095766.0
2020-05-12 15:40:00,24.34,24.34,24.22,24.23,1265387.0,21.74,21.74,21.6328,21.6418,1265387.0
2020-05-12 15:45:00,24.23,24.24,24.15,24.17,1358592.0,21.6418,21.6507,21.5703,21.5882,1358592.0
2020-05-12 15:50:00,24.17,24.2,24.07,24.09,2078287.0,21.5882,21.615,21.4988,21.5167,2078287.0
2020-05-12 15:55:00,24.09,24.12,24.0,24.02,3207254.0,21.5167,21.5435,21.4363,21.4542,3207254.0
2020-05-13 09:30:00,23.95,23.95,23.41,23.42,2534829.0,21.3917,21.3917,20.9093,20.9183,2534829.0
2020-05-13 09:35:00,23.41,23.43,23.06,23.25,1934866.0,20.9093,20.9272,20.5967,20.7664,1934866.0
2020-05-13 09:40:00,23.25,23.35,23.15,23.21,890241.0,20.7664,20.8558,20.6771,20.7307,890241.0
2020-05-13 09:45:00,23.21,23.37,23.16,23.33,729405.0,20.7307,20.8736,20.6861,20.8379,729405.0
2020-05-13 09:50:00,23.33,23.33,23.08,23.16,882047.0,20.8379,20.8379,20.6146,20.6861,882047.0
2020-05-13 09:55:00,23.16,23.19,23.02,23.12,1064408.0,20.6861,20.7128,20.561,20.6503,1064408.0
2020-05-13 10:00:00,23.11,23.22,23.09,23.14,768043.0,20.6414,20.7396,20.6235,20.6682,768043.0
2020-05-13 10:05:00,23.14,23.2,23.11,23.13,523184.0,20.6682,20.7218,20.6414,20.6593,523184.0
2020-05-13 10:10:00,23.14,23.16,23.06,23.11,678169.0,20.6682,20.6861,20.5967,20.6414,678169.0
2020-05-13 10:15:00,23.1,23.2,23.07,23.1,740164.0,20.6325,20.7218,20.6057,20.6325,740164.0
2020-05-13 10:20:00,23.09,23.1,23.0,23.01,1052549.0,20.6235,20.6325,20.5431,20.5521,1052549.0
2020-05-13 10:25:00,23.01,23.19,23.0,23.08,886960.0,20.5521,20.7128,20.5431,20.6146,886960.0
2020-05-13 10:30:00,23.09,23.28,23.05,23.18,1250626.0,20.6235,20.7932,20.5878,20.7039,1250626.0
2020-05-13 10:35:00,23.17,23.22,23.13,23.18,770570.0,20.695,20.7396,20.6593,20.7039,770570.0
2020-05-13 10:40:00,23.18,23.21,23.09,23.13,922554.0,20.7039,20.7307,20.6235,20.6593,922554.0
2020-05-13 10:45:00,23.14,23.15,23.01,23.02,747225.0,20.6682,20.6771,20.5521,20.561,747225.0
2020-05-13 10:50:00,23.02,23.08,23.01,23.05,584281.0,20.561,20.6146,20.5521,20.5878,584281.0
2020-05-13 10:55:00,23.05,23.1,23.0,23.02,685905.0,20.5878,20.6325,20.5431,20.561,685905.0
2020-05-13 11:00:00,23.01,23.04,22.92,22.97,1240125.0,20.5521,20.5789,20.4717,20.5163,1240125.0
2020-05-13 11:05:00,22.97,23.07,22.95,22.96,890007.0,20.5163,20.6057,20.4985,20.5074,890007.0
2020-05-13 11:10:00,22.97,23.0,22.87,22.92,1322032.0,20.5163,20.5431,20.427,20.4717,1322032.0
2020-05-13 11:15:00,22.92,22.93,22.77,22.77,988734.0,20.4717,20.4806,20.3377,20.3377,988734.0
2020-05-13 11:20:00,22.77,22.78,22.67,22.72,1216157.0,20.3377,20.3466,20.2484,20.2931,1216157.0
2020-05-13 11:25:00,22.72,22.72,22.6,22.68,1088498.0,20.2931,20.2931,20.1859,20.2573,1088498.0
2020-05-13 11:30:00,22.68,22.77,22.64,22.71,719834.0,20.2573,20.3377,20.2216,20.2841,719834.0
2020-05-13 11:35:00,22.71,22.71,22.55,22.56,1056046.0,20.2841,20.2841,20.1412,20.1501,1056046.0
2020-05-13 11:40:00,22.57,22.59,22.53,22.57,851050.0,20.1591,20.1769,20.1233,20.1591,851050.0
2020-05-13 11:45:00,22.57,22.6,22.5,22.51,1024189.0,20.1591,20.1859,20.0966,20.1055,1024189.0
2020-05-13 11:50:00,22.52,22.52,22.37,22.39,1725046.0,20.1144,20.1144,19.9804,19.9983,1725046.0
2020-05-13 11:55:00,22.38,22.39,22.19,22.3,2068848.0,19.9894,19.9983,19.8197,19.9179,2068848.0
2020-05-13 12:00:00,22.3,22.31,22.15,22.16,1775178.0,19.9179,19.9268,19.7839,19.7929,1775178.0
2020-05-13 12:05:00,22.16,22.19,22.07,22.1,1802797.0,19.7929,19.8197,19.7125,19.7393,1802797.0
2020-05-13 12:10:00,22.1,22.11,22.06,22.09,1474155.0,19.7393,19.7482,19.7036,19.7304,1474155.0
2020-05-13 12:15:00,22.1,22.12,22.0,22.02,1424172.0,19.7393,19.7571,19.65,19.6678,1424172.0
2020-05-13 12:20:00,22.02,22.07,22.01,22.04,1238013.0,19.6678,19.7125,19.6589,19.6857,1238013.0
2020-05-13 12:25:00,22.05,22.06,22.03,22.04,1533603.0,19.6946,19.7036,19.6768,19.6857,1533603.0
2020-05-13 12:30:00,22.05,22.27,22.04,22.21,2785558.0,19.6946,19.8911,19.6857,19.8375,2785558.0
2020-05-13 12:35:00,22.21,22.26,22.15,22.26,1251461.0,19.8375,19.8822,19.7839,19.8822,1251461.0
2020-05-13 12:40:00,22.26,22.26,22.15,22.21,1679087.0,19.8822,19.8822,19.7839,19.8375,1679087.0
2020-05-13 12:45:00,22.21,22.36,22.2,22.31,943537.0,19.8375,19.9715,19.8286,19.9268,943537.0
2020-05-13 12:50:00,22.31,22.33,22.2,22.23,832038.0,19.9268,19.9447,19.8286,19.8554,832038.0
2020-05-13 12:55:00,22.23,22.26,22.18,22.25,894606.0,19.8554,19.8822,19.8107,19.8733,894606.0
2020-05-13 13:00:00,22.25,22.35,22.24,22.3,740193.0,19.8733,19.9626,19.8643,19.9179,740193.0
2020-05-13 13:05:00,22.3,22.31,22.19,22.24,1080574.0,19.9179,19.9268,19.8197,19.8643,1080574.0
2020-05-13 13:10:00,22.23,22.34,22.23,22.33,733536.0,19.8554,19.9536,19.8554,19.9447,733536.0
2020-05-13 13:15:00,22.33,22.43,22.25,22.43,853787.0,19.9447,20.034,19.8733,20.034,853787.0
2020-05-13 13:20:00,22.43,22.45,22.37,22.4,946260.0,20.034,20.0519,19.9804,20.0072,946260.0
2020-05-13 13:25:00,22.4,22.42,22.35,22.39,511108.0,20.0072,20.0251,19.9626,19.9983,511108.0
2020-05-13 13:30:00,22.39,22.42,22.33,22.38,576144.0,19.9983,20.0251,19.9447,19.9894,576144.0
2020-05-13 13:35:00,22.37,22.42,22.32,22.33,686217.0,19.9804,20.0251,19.9358,19.9447,686217.0
2020-05-13 13:40:00,22.34,22.35,22.24,22.29,548694.0,19.9536,19.9626,19.8643,19.909,548694.0
2020-05-13 13:45:00,22.29,22.31,22.24,22.25,465276.0,19.909,19.9268,19.8643,19.8733,465276.0
2020-05-13 13:50:00,22.25,22.26,22.17,22.18,506444.0,19.8733,19.8822,19.8018,19.8107,506444.0
2020-05-13 13:55:00,22.17,22.22,22.16,22.2,655657.0,19.8018,19.8465,19.7929,19.8286,655657.0
2020-05-13 14:00:00,22.19,22.21,22.12,22.13,1075735.0,19.8197,19.8375,19.7571,19.7661,1075735.0
2020-05-13 14:05:00,22.12,22.22,22.12,22.21,705128.0,19.7571,19.8465,19.7571,19.8375,705128.0
2020-05-13 14:10:00,22.21,22.22,22.16,22.17,626315.0,19.8375,19.8465,19.7929,19.8018,626315.0
2020-05-13 14:15:00,22.17,22.34,22.17,22.28,746924.0,19.8018,19.9536,19.8018,19.9001,746924.0
2020-05-13 14:20:00,22.28,22.34,22.25,22.29,557235.0,19.9001,19.9536,19.8733,19.909,557235.0
2020-05-13 14:25:00,22.29,22.29,22.22,22.23,588093.0,19.909,19.909,19.8465,19.8554,588093.0
2020-05-13 14:30:00,22.23,22.3,22.23,22.24,392199.0,19.8554,19.9179,19.8554,19.8643,392199.0
2020-05-13 14:35:00,22.23,22.31,22.23,22.25,486048.0,19.8554,19.9268,19.8554,19.8733,486048.0
2020-05-13 14:40:00,22.24,22.26,22.17,22.18,544352.0,19.8643,19.8822,19.8018,19.8107,544352.0
2020-05-13 14:45:00,22.18,22.22,22.16,22.19,698487.0,19.8107,19.8465,19.7929,19.8197,698487.0
2020-05-13 14:50:00,22.19,22.23,22.17,22.23,602528.0,19.8197,19.8554,19.8018,19.8554,602528.0
2020-05-13 14:55:00,22.23,22.25,22.17,22.17,424760.0,19.8554,19.8733,19.8018,19.8018,424760.0
2020-05-13 15:00:00,22.17,22.31,22.17,22.24,793977.0,19.8018,19.9268,19.8018,19.8643,793977.0
2020-05-13 15:05:00,22.23,22.24,22.1,22.16,731431.0,19.8554,19.8643,19.7393,19.7929,731431.0
2020-05-13 15:10:00,22.17,22.25,22.16,22.23,892216.0,19.8018,19.8733,19.7929,19.8554,892216.0
2020-05-13 15:15:00,22.23,22.26,22.2,22.23,642420.0,19.8554,19.8822,19.8286,19.8554,642420.0
2020-05-13 15:20:00,22.23,22.23,22.1,22.13,955865.0,19.8554,19.8554,19.7393,19.7661,955865.0
2020-05-13 15:25:00,22.14,22.19,22.1,22.17,746051.0,19.775,19.8197,19.7393,19.8018,746051.0
2020-05-13 15:30:00,22.17,22.22,22.13,22.2,1078447.0,19.8018,19.8465,19.7661,19.8286,1078447.0
2020-05-13 15:35:00,22.19,22.27,22.16,22.23,1031170.0,19.8197,19.8911,19.7929,19.8554,1031170.0
2020-05-13 15:40:00,22.24,22.35,22.23,22.3,1301786.0,19.8643,19.9626,19.8554,19.9179,1301786.0
2020-05-13 15:45:00,22.3,22.4,22.25,22.36,1723723.0,19.9179,20.0072,19.8733,19.9715,1723723.0
2020-05-13 15:50:00,22.35,22.46,22.33,22.42,2431032.0,19.9626,20.0608,19.9447,20.0251,2431032.0
2020-05-13 15:55:00,22.42,22.57,22.41,22.53,4403930.0,20.0251,20.1591,20.0162,20.1233,4403930.0
2020-05-14 09:30:00,22.1,22.85,22.02,22.11,7069678.0,19.7393,20.4092,19.6678,19.7482,7069678.0
2020-05-14 09:35:00,22.11,22.55,22.06,22.42,1657602.0,19.7482,20.1412,19.7036,20.0251,1657602.0
2020-05-14 09:40:00,22.42,22.58,22.31,22.55,1511119.0,20.0251,20.168,19.9268,20.1412,1511119.0
2020-05-14 09:45:00,22.55,22.76,22.46,22.66,1684791.0,20.1412,20.3288,20.0608,20.2395,1684791.0
2020-05-14 09:50:00,22.67,22.72,22.46,22.67,1499220.0,20.2484,20.2931,20.0608,20.2484,1499220.0
2020-05-14 09:55:00,22.68,22.74,22.51,22.6,1343955.0,20.2573,20.3109,20.1055,20.1859,1343955.0
2020-05-14 10:00:00,22.6,22.68,22.46,22.54,984308.0,20.1859,20.2573,20.0608,20.1323,984308.0
2020-05-14 10:05:00,22.54,22.98,22.53,22.98,1312475.0,20.1323,20.5253,20.1233,20.5253,1312475.0
2020-05-14 10:10:00,22.98,23.09,22.92,23.03,1534973.0,20.5253,20.6235,20.4717,20.5699,1534973.0
2020-05-14 10:15:00,23.02,23.18,22.99,23.05,1517383.0,20.561,20.7039,20.5342,20.5878,1517383.0
2020-05-14 10:20:00,23.05,23.44,23.04,23.43,1051090.0,20.5878,20.9361,20.5789,20.9272,1051090.0
2020-05-14 10:25:00,23.43,23.64,23.42,23.59,1571935.0,20.9272,21.1148,20.9183,21.0701,1571935.0
2020-05-14 10:30:00,23.59,23.78,23.55,23.78,1301568.0,21.0701,21.2398,21.0344,21.2398,1301568.0
2020-05-14 10:35:00,23.79,24.15,23.75,24.07,1795198.0,21.2488,21.5703,21.213,21.4988,1795198.0
2020-05-14 10:40:00,24.06,24.08,23.74,23.91,2419808.0,21.4899,21.5078,21.2041,21.3559,2419808.0
2020-05-14 10:45:00,23.9,24.14,23.89,24.13,1490998.0,21.347,21.5614,21.3381,21.5524,1490998.0
2020-05-14 10:50:00,24.12,24.47,24.07,24.32,1665643.0,21.5435,21.8561,21.4988,21.7221,1665643.0
2020-05-14 10:55:00,24.32,24.36,23.89,23.95,1821953.0,21.7221,21.7579,21.3381,21.3917,1821953.0
2020-05-14 11:00:00,23.95,24.13,23.95,24.02,1227270.0,21.3917,21.5524,21.3917,21.4542,1227270.0
2020-05-14 11:05:00,24.03,24.27,24.02,24.1,1054334.0,21.4631,21.6775,21.4542,21.5256,1054334.0
2020-05-14 11:10:00,24.11,24.15,23.95,23.95,1010648.0,21.5346,21.5703,21.3917,21.3917,1010648.0
2020-05-14 11:15:00,23.95,24.31,23.95,24.18,1024077.0,21.3917,21.7132,21.3917,21.5971,1024077.0
2020-05-14 11:20:00,24.18,24.2,23.86,23.92,924000.0,21.5971,21.615,21.3113,21.3649,924000.0
2020-05-14 11:25:00,23.91,23.94,23.68,23.77,1282312.0,21.3559,21.3827,21.1505,21.2309,1282312.0
2020-05-14 11:30:00,23.77,23.9,23.64,23.68,1237798.0,21.2309,21.347,21.1148,21.1505,1237798.0
2020-05-14 11:35:00,23.67,23.75,23.54,23.57,1217815.0,21.1416,21.213,21.0255,21.0523,1217815.0
2020-05-14 11:40:00,23.57,23.8,23.49,23.73,1222660.0,21.0523,21.2577,20.9808,21.1952,1222660.0
2020-05-14 11:45:00,23.73,23.76,23.57,23.66,721219.0,21.1952,21.222,21.0523,21.1326,721219.0
2020-05-14 11:50:00,23.66,24.02,23.62,24.01,757556.0,21.1326,21.4542,21.0969,21.4453,757556.0
2020-05-14 11:55:00,24.0,24.08,23.86,23.94,619382.0,21.4363,21.5078,21.3113,21.3827,619382.0
2020-05-14 12:00:00,23.94,24.03,23.86,23.96,477321.0,21.3827,21.4631,21.3113,21.4006,477321.0
2020-05-14 12:05:00,23.94,23.99,23.87,23.98,427224.0,21.3827,21.4274,21.3202,21.4185,427224.0
2020-05-14 12:10:00,23.97,24.15,23.95,24.04,780477.0,21.4095,21.5703,21.3917,21.4721,780477.0
2020-05-14 12:15:00,24.05,24.09,23.9,23.92,551225.0,21.481,21.5167,21.347,21.3649,551225.0
2020-05-14 12:20:00,23.92,24.08,23.91,24.06,467608.0,21.3649,21.5078,21.3559,21.4899,467608.0
2020-05-14 12:25:00,24.05,24.06,23.93,23.96,403224.0,21.481,21.4899,21.3738,21.4006,403224.0
2020-05-14 12:30:00,23.97,24.05,23.93,23.96,415203.0,21.4095,21.481,21.3738,21.4006,415203.0
2020-05-14 12:35:00,23.96,24.12,23.93,24.06,591362.0,21.4006,21.5435,21.3738,21.4899,591362.0
2020-05-14 12:40:00,24.07,24.1,24.02,24.03,327939.0,21.4988,21.5256,21.4542,21.4631,327939.0
2020-05-14 12:45:00,24.02,24.06,23.95,23.96,365540.0,21.4542,21.4899,21.3917,21.4006,365540.0
2020-05-14 12:50:00,23.95,24.19,23.93,24.18,581964.0,21.3917,21.606,21.3738,21.5971,581964.0
2020-05-14 12:55:00,24.19,24.29,24.17,24.26,572731.0,21.606,21.6953,21.5882,21.6686,572731.0
2020-05-14 13:00:00,24.26,24.29,24.19,24.2,353439.0,21.6686,21.6953,21.606,21.615,353439.0
2020-05-14 13:05:00,24.21,24.25,24.16,24.22,514488.0,21.6239,21.6596,21.5792,21.6328,514488.0
2020-05-14 13:10:00,24.23,24.35,24.22,24.32,593530.0,21.6418,21.7489,21.6328,21.7221,593530.0
2020-05-14 13:15:00,24.34,24.4,24.32,24.4,549081.0,21.74,21.7936,21.7221,21.7936,549081.0
2020-05-14 13:20:00,24.39,24.47,24.39,24.43,627139.0,21.7847,21.8561,21.7847,21.8204,627139.0
2020-05-14 13:25:00,24.44,24.59,24.43,24.54,972450.0,21.8293,21.9633,21.8204,21.9186,972450.0
2020-05-14 13:30:00,24.54,24.55,24.38,24.42,840598.0,21.9186,21.9276,21.7757,21.8115,840598.0
2020-05-14 13:35:00,24.42,24.43,24.1,24.17,1073533.0,21.8115,21.8204,21.5256,21.5882,1073533.0
2020-05-14 13:40:00,24.17,24.26,24.08,24.1,758191.0,21.5882,21.6686,21.5078,21.5256,758191.0
2020-05-14 13:45:00,24.1,24.23,24.08,24.15,451333.0,21.5256,21.6418,21.5078,21.5703,451333.0
2020-05-14 13:50:00,24.16,24.26,24.09,24.16,549420.0,21.5792,21.6686,21.5167,21.5792,549420.0
2020-05-14 13:55:00,24.16,24.21,23.97,23.98,705197.0,21.5792,21.6239,21.4095,21.4185,705197.0
2020-05-14 14:00:00,23.99,24.07,23.86,24.0,686795.0,21.4274,21.4988,21.3113,21.4363,686795.0
2020-05-14 14:05:00,23.99,24.03,23.91,24.0,764496.0,21.4274,21.4631,21.3559,21.4363,764496.0
2020-05-14 14:10:00,24.0,24.04,23.88,23.93,607979.0,21.4363,21.4721,21.3291,21.3738,607979.0
2020-05-14 14:15:00,23.93,24.0,23.91,23.96,314639.0,21.3738,21.4363,21.3559,21.4006,314639.0
2020-05-14 14:20:00,23.96,24.1,23.95,23.99,699076.0,21.4006,21.5256,21.3917,21.4274,699076.0
2020-05-14 14:25:00,23.98,24.04,23.91,23.98,457345.0,21.4185,21.4721,21.3559,21.4185,457345.0
2020-05-14 14:30:00,23.98,24.08,23.89,23.93,638580.0,21.4185,21.5078,21.3381,21.3738,638580.0
2020-05-14 14:35:00,23.93,23.96,23.87,23.89,491617.0,21.3738,21.4006,21.3202,21.3381,491617.0
2020-05-14 14:40:00,23.89,23.95,23.83,23.88,675326.0,21.3381,21.3917,21.2845,21.3291,675326.0
2020-05-14 14:45:00,23.89,23.91,23.82,23.86,334780.0,21.3381,21.3559,21.2756,21.3113,334780.0
2020-05-14 14:50:00,23.85,23.91,23.83,23.88,475920.0,21.3023,21.3559,21.2845,21.3291,475920.0
2020-05-14 14:55:00,23.88,23.96,23.87,23.89,615439.0,21.3291,21.4006,21.3202,21.3381,615439.0
2020-05-14 15:00:00,23.89,24.0,23.85,23.99,494668.0,21.3381,21.4363,21.3023,21.4274,494668.0
2020-05-14 15:05:00,23.98,24.1,23.93,24.04,963843.0,21.4185,21.5256,21.3738,21.4721,963843.0
2020-05-14 15:10:00,24.04,24.04,23.94,24.01,732526.0,21.4721,21.4721,21.3827,21.4453,732526.0
2020-05-14 15:15:00,24.01,24.05,23.96,24.03,508390.0,21.4453,21.481,21.4006,21.4631,508390.0
2020-05-14 15:20:00,24.03,24.18,24.02,24.18,1144633.0,21.4631,21.5971,21.4542,21.5971,1144633.0
2020-05-14 15:25:00,24.18,24.2,24.07,24.12,653753.0,21.5971,21.615,21.4988,21.5435,653753.0
2020-05-14 15:30:00,24.12,24.16,24.04,24.07,1392348.0,21.5435,21.5792,21.4721,21.4988,1392348.0
2020-05-14 15:35:00,24.07,24.09,24.0,24.06,876126.0,21.4988,21.5167,21.4363,21.4899,876126.0
2020-05-14 15:40:00,24.05,24.13,24.03,24.13,711364.0,21.481,21.5524,21.4631,21.5524,711364.0
2020-05-14 15:45:00,24.13,24.21,24.11,24.14,901652.0,21.5524,21.6239,21.5346,21.5614,901652.0
2020-05-14 15:50:00,24.14,24.2,24.09,24.09,1603406.0,21.5614,21.615,21.5167,21.5167,1603406.0
2020-05-14 15:55:00,24.09,24.1,23.95,24.07,3814204.0,21.5167,21.5256,21.3917,21.4988,3814204.0
2020-05-15 09:30:00,23.69,23.73,23.26,23.32,2552755.0,21.1594,21.1952,20.7754,20.829,2552755.0
2020-05-15 09:35:00,23.32,23.69,23.2,23.66,1836594.0,20.829,21.1594,20.7218,21.1326,1836594.0
2020-05-15 09:40:00,23.65,23.73,23.48,23.69,1068809.0,21.1237,21.1952,20.9719,21.1594,1068809.0
2020-05-15 09:45:00,23.68,23.74,23.51,23.53,920819.0,21.1505,21.2041,20.9987,21.0165,920819.0
2020-05-15 09:50:00,23.52,23.61,23.45,23.52,748936.0,21.0076,21.088,20.9451,21.0076,748936.0
2020-05-15 09:55:00,23.51,23.52,23.28,23.32,777070.0,20.9987,21.0076,20.7932,20.829,777070.0
2020-05-15 10:00:00,23.32,23.39,23.18,23.29,623056.0,20.829,20.8915,20.7039,20.8022,623056.0
2020-05-15 10:05:00,23.3,23.45,23.29,23.43,448239.0,20.8111,20.9451,20.8022,20.9272,448239.0
2020-05-15 10:10:00,23.44,23.6,23.41,23.57,603170.0,20.9361,21.0791,20.9093,21.0523,603170.0
2020-05-15 10:15:00,23.57,23.81,23.56,23.67,1147099.0,21.0523,21.2666,21.0433,21.1416,1147099.0
2020-05-15 10:20:00,23.68,23.83,23.6,23.62,1078851.0,21.1505,21.2845,21.0791,21.0969,1078851.0
2020-05-15 10:25:00,23.61,23.7,23.58,23.62,669551.0,21.088,21.1684,21.0612,21.0969,669551.0
2020-05-15 10:30:00,23.61,23.68,23.55,23.59,429878.0,21.088,21.1505,21.0344,21.0701,429878.0
2020-05-15 10:35:00,23.59,23.71,23.51,23.69,638990.0,21.0701,21.1773,20.9987,21.1594,638990.0
2020-05-15 10:40:00,23.7,23.71,23.61,23.67,320036.0,21.1684,21.1773,21.088,21.1416,320036.0
2020-05-15 10:45:00,23.67,23.7,23.62,23.64,405523.0,21.1416,21.1684,21.0969,21.1148,405523.0
2020-05-15 10:50:00,23.64,23.64,23.33,23.4,782794.0,21.1148,21.1148,20.8379,20.9004,782794.0
2020-05-15 10:55:00,23.41,23.53,23.36,23.46,435876.0,20.9093,21.0165,20.8647,20.954,435876.0
2020-05-15 11:00:00,23.46,23.47,23.28,23.3,607598.0,20.954,20.9629,20.7932,20.8111,607598.0
2020-05-15 11:05:00,23.29,23.36,23.26,23.35,410485.0,20.8022,20.8647,20.7754,20.8558,410485.0
2020-05-15 11:10:00,23.34,23.39,23.24,23.36,382523.0,20.8468,20.8915,20.7575,20.8647,382523.0
2020-05-15 11:15:00,23.35,23.35,23.25,23.32,392323.0,20.8558,20.8558,20.7664,20.829,392323.0
2020-05-15 11:20:00,23.32,23.4,23.29,23.38,476592.0,20.829,20.9004,20.8022,20.8826,476592.0
2020-05-15 11:25:00,23.38,23.46,23.37,23.39,523148.0,20.8826,20.954,20.8736,20.8915,523148.0
2020-05-15 11:30:00,23.39,23.4,23.28,23.29,420276.0,20.8915,20.9004,20.7932,20.8022,420276.0
2020-05-15 11:35:00,23.3,23.3,23.15,23.18,756656.0,20.8111,20.8111,20.6771,20.7039,756656.0
2020-05-15 11:40:00,23.17,23.2,23.12,23.17,480613.0,20.695,20.7218,20.6503,20.695,480613.0
2020-05-15 11:45:00,23.18,23.2,23.08,23.17,477812.0,20.7039,20.7218,20.6146,20.695,477812.0
2020-05-15 11:50:00,23.18,23.22,23.1,23.15,397006.0,20.7039,20.7396,20.6325,20.6771,397006.0
2020-05-15 11:55:00,23.16,23.21,23.15,23.21,434281.0,20.6861,20.7307,20.6771,20.7307,434281.0
2020-05-15 12:00:00,23.21,23.27,23.13,23.25,528129.0,20.7307,20.7843,20.6593,20.7664,528129.0
2020-05-15 12:05:00,23.25,23.38,23.22,23.38,522443.0,20.7664,20.8826,20.7396,20.8826,522443.0
2020-05-15 12:10:00,23.38,23.43,23.33,23.41,589455.0,20.8826,20.9272,20.8379,20.9093,589455.0
2020-05-15 12:15:00,23.41,23.42,23.29,23.36,473837.0,20.9093,20.9183,20.8022,20.8647,473837.0
2020-05-15 12:20:00,23.37,23.45,23.35,23.38,390486.0,20.8736,20.9451,20.8558,20.8826,390486.0
2020-05-15 12:25:00,23.38,23.49,23.36,23.4,498464.0,20.8826,20.9808,20.8647,20.9004,498464.0
2020-05-15 12:30:00,23.41,23.41,23.33,23.37,337741.0,20.9093,20.9093,20.8379,20.8736,337741.0
2020-05-15 12:35:00,23.37,23.39,23.32,23.38,295079.0,20.8736,20.8915,20.829,20.8826,295079.0
2020-05-15 12:40:00,23.38,23.48,23.35,23.38,532446.0,20.8826,20.9719,20.8558,20.8826,532446.0
2020-05-15 12:45:00,23.38,23.41,23.28,23.31,437790.0,20.8826,20.9093,20.7932,20.82,437790.0
2020-05-15 12:50:00,23.3,23.33,23.26,23.29,232538.0,20.8111,20.8379,20.7754,20.8022,232538.0
2020-05-15 12:55:00,23.29,23.32,23.21,23.3,390565.0,20.8022,20.829,20.7307,20.8111,390565.0
2020-05-15 13:00:00,23.3,23.31,23.25,23.26,341553.0,20.8111,20.82,20.7664,20.7754,341553.0
2020-05-15 13:05:00,23.26,23.26,23.18,23.21,469946.0,20.7754,20.7754,20.7039,20.7307,469946.0
2020-05-15 13:10:00,23.21,23.3,23.21,23.28,284255.0,20.7307,20.8111,20.7307,20.7932,284255.0
2020-05-15 13:15:00,23.29,23.29,23.16,23.2,362985.0,20.8022,20.8022,20.6861,20.7218,362985.0
2020-05-15 13:20:00,23.2,23.23,23.17,23.22,238543.0,20.7218,20.7486,20.695,20.7396,238543.0
2020-05-15 13:25:00,23.21,23.28,23.21,23.23,300003.0,20.7307,20.7932,20.7307,20.7486,300003.0
2020-05-15 13:30:00,23.23,23.3,23.18,23.29,269278.0,20.7486,20.8111,20.7039,20.8022,269278.0
2020-05-15 13:35:00,23.28,23.37,23.26,23.36,301073.0,20.7932,20.8736,20.7754,20.8647,301073.0
2020-05-15 13:40:00,23.36,23.4,23.33,23.38,324523.0,20.8647,20.9004,20.8379,20.8826,324523.0
2020-05-15 13:45:00,23.39,23.4,23.28,23.3,329571.0,20.8915,20.9004,20.7932,20.8111,329571.0
2020-05-15 13:50:00,23.3,23.39,23.29,23.37,265461.0,20.8111,20.8915,20.8022,20.8736,265461.0
2020-05-15 13:55:00,23.37,23.39,23.31,23.34,263471.0,20.8736,20.8915,20.82,20.8468,263471.0
2020-05-15 14:00:00,23.35,23.5,23.34,23.5,387734.0,20.8558,20.9897,20.8468,20.9897,387734.0
2020-05-15 14:05:00,23.5,23.5,23.46,23.49,313995.0,20.9897,20.9897,20.954,20.9808,313995.0
2020-05-15 14:10:00,23.49,23.5,23.44,23.45,259726.0,20.9808,20.9897,20.9361,20.9451,259726.0
2020-05-15 14:15:00,23.46,23.5,23.42,23.44,310339.0,20.954,20.9897,20.9183,20.9361,310339.0
2020-05-15 14:20:00,23.44,23.52,23.41,23.46,288478.0,20.9361,21.0076,20.9093,20.954,288478.0
2020-05-15 14:25:00,23.45,23.49,23.43,23.47,256566.0,20.9451,20.9808,20.9272,20.9629,256566.0
2020-05-15 14:30:00,23.48,23.5,23.44,23.45,332268.0,20.9719,20.9897,20.9361,20.9451,332268.0
2020-05-15 14:35:00,23.45,23.46,23.36,23.4,325071.0,20.9451,20.954,20.8647,20.9004,325071.0
2020-05-15 14:40:00,23.4,23.43,23.35,23.36,251848.0,20.9004,20.9272,20.8558,20.8647,251848.0
2020-05-15 14:45:00,23.37,23.43,23.36,23.4,178084.0,20.8736,20.9272,20.8647,20.9004,178084.0
2020-05-15 14:50:00,23.39,23.47,23.39,23.44,312313.0,20.8915,20.9629,20.8915,20.9361,312313.0
2020-05-15 14:55:00,23.43,23.44,23.33,23.35,362269.0,20.9272,20.9361,20.8379,20.8558,362269.0
2020-05-15 15:00:00,23.35,23.42,23.31,23.39,377381.0,20.8558,20.9183,20.82,20.8915,377381.0
2020-05-15 15:05:00,23.39,23.42,23.31,23.31,313804.0,20.8915,20.9183,20.82,20.82,313804.0
2020-05-15 15:10:00,23.32,23.32,23.22,23.3,415537.0,20.829,20.829,20.7396,20.8111,415537.0
2020-05-15 15:15:00,23.3,23.33,23.26,23.3,318563.0,20.8111,20.8379,20.7754,20.8111,318563.0
2020-05-15 15:20:00,23.3,23.39,23.28,23.35,413206.0,20.8111,20.8915,20.7932,20.8558,413206.0
2020-05-15 15:25:00,23.36,23.44,23.35,23.4,372759.0,20.8647,20.9361,20.8558,20.9004,372759.0
2020-05-15 15:30:00,23.39,23.4,23.31,23.34,503776.0,20.8915,20.9004,20.82,20.8468,503776.0
2020-05-15 15:35:00,23.33,23.34,23.21,23.23,492561.0,20.8379,20.8468,20.7307,20.7486,492561.0
2020-05-15 15:40:00,23.23,23.24,23.18,23.22,456767.0,20.7486,20.7575,20.7039,20.7396,456767.0
2020-05-15 15:45:00,23.23,23.32,23.2,23.31,596465.0,20.7486,20.829,20.7218,20.82,596465.0
2020-05-15 15:50:00,23.3,23.34,23.25,23.29,772393.0,20.8111,20.8468,20.7664,20.8022,772393.0
2020-05-15 15:55:00,23.28,23.39,23.28,23.36,1442804.0,20.7932,20.8915,20.7932,20.8647,1442804.0
2020-05-18 09:30:00,24.55,24.9,24.46,24.88,2486290.0,21.9276,22.2402,21.8472,22.2223,2486290.0
2020-05-18 09:35:00,24.89,24.98,24.73,24.92,1445796.0,22.2313,22.3116,22.0883,22.2581,1445796.0
2020-05-18 09:40:00,24.92,24.98,24.68,24.68,1032438.0,22.2581,22.3116,22.0437,22.0437,1032438.0
2020-05-18 09:45:00,24.68,24.8,24.58,24.73,830009.0,22.0437,22.1509,21.9544,22.0883,830009.0
2020-05-18 09:50:00,24.73,24.78,24.54,24.55,793924.0,22.0883,22.133,21.9186,21.9276,793924.0
2020-05-18 09:55:00,24.55,24.62,24.52,24.57,604847.0,21.9276,21.9901,21.9008,21.9454,604847.0
2020-05-18 10:00:00,24.58,24.71,24.56,24.64,537064.0,21.9544,22.0705,21.9365,22.008,537064.0
2020-05-18 10:05:00,24.64,24.66,24.44,24.46,559539.0,22.008,22.0258,21.8293,21.8472,559539.0
2020-05-18 10:10:00,24.47,24.55,24.44,24.47,598027.0,21.8561,21.9276,21.8293,21.8561,598027.0
2020-05-18 10:15:00,24.47,24.5,24.37,24.48,598875.0,21.8561,21.8829,21.7668,21.8651,598875.0
2020-05-18 10:20:00,24.48,24.53,24.43,24.47,527561.0,21.8651,21.9097,21.8204,21.8561,527561.0
2020-05-18 10:25:00,24.47,24.48,24.34,24.35,415151.0,21.8561,21.8651,21.74,21.7489,415151.0
2020-05-18 10:30:00,24.35,24.55,24.34,24.54,790863.0,21.7489,21.9276,21.74,21.9186,790863.0
2020-05-18 10:35:00,24.54,24.61,24.51,24.58,631888.0,21.9186,21.9812,21.8918,21.9544,631888.0
2020-05-18 10:40:00,24.58,24.6,24.51,24.54,429462.0,21.9544,21.9722,21.8918,21.9186,429462.0
2020-05-18 10:45:00,24.54,24.66,24.51,24.64,417091.0,21.9186,22.0258,21.8918,22.008,417091.0
2020-05-18 10:50:00,24.63,24.69,24.61,24.67,411269.0,21.999,22.0526,21.9812,22.0348,411269.0
2020-05-18 10:55:00,24.66,24.72,24.63,24.67,408695.0,22.0258,22.0794,21.999,22.0348,408695.0
2020-05-18 11:00:00,24.67,24.83,24.65,24.8,470605.0,22.0348,22.1777,22.0169,22.1509,470605.0
2020-05-18 11:05:00,24.79,24.84,24.75,24.81,424841.0,22.1419,22.1866,22.1062,22.1598,424841.0
2020-05-18 11:10:00,24.81,24.85,24.75,24.84,404691.0,22.1598,22.1955,22.1062,22.1866,404691.0
2020-05-18 11:15:00,24.84,24.88,24.78,24.86,499396.0,22.1866,22.2223,22.133,22.2045,499396.0
2020-05-18 11:20:00,24.86,24.9,24.82,24.87,425551.0,22.2045,22.2402,22.1687,22.2134,425551.0
2020-05-18 11:25:00,24.88,24.91,24.84,24.91,417055.0,22.2223,22.2491,22.1866,22.2491,417055.0
2020-05-18 11:30:00,24.91,24.94,24.87,24.93,284795.0,22.2491,22.2759,22.2134,22.267,284795.0
2020-05-18 11:35:00,24.93,24.95,24.91,24.93,458295.0,22.267,22.2848,22.2491,22.267,458295.0
2020-05-18 11:40:00,24.93,25.03,24.93,24.95,858648.0,22.267,22.3563,22.267,22.2848,858648.0
2020-05-18 11:45:00,24.95,24.99,24.87,24.87,337863.0,22.2848,22.3206,22.2134,22.2134,337863.0
2020-05-18 11:50:00,24.87,24.91,24.85,24.89,389391.0,22.2134,22.2491,22.1955,22.2313,389391.0
2020-05-18 11:55:00,24.89,24.95,24.89,24.92,265480.0,22.2313,22.2848,22.2313,22.2581,265480.0
2020-05-18 12:00:00,24.92,24.98,24.89,24.96,293306.0,22.2581,22.3116,22.2313,22.2938,293306.0
2020-05-18 12:05:00,24.96,24.98,24.91,24.94,276700.0,22.2938,22.3116,22.2491,22.2759,276700.0
2020-05-18 12:10:00,24.94,24.96,24.89,24.9,237492.0,22.2759,22.2938,22.2313,22.2402,237492.0
2020-05-18 12:15:00,24.9,24.98,24.89,24.95,303311.0,22.2402,22.3116,22.2313,22.2848,303311.0
2020-05-18 12:20:00,24.94,24.97,24.92,24.96,284109.0,22.2759,22.3027,22.2581,22.2938,284109.0
2020-05-18 12:25:00,24.95,25.02,24.95,24.98,643283.0,22.2848,22.3474,22.2848,22.3116,643283.0
2020-05-18 12:30:00,24.98,25.0,24.94,24.99,291265.0,22.3116,22.3295,22.2759,22.3206,291265.0
2020-05-18 12:35:00,25.0,25.09,24.98,25.09,479823.0,22.3295,22.4099,22.3116,22.4099,479823.0
2020-05-18 12:40:00,25.1,25.15,25.07,25.14,415778.0,22.4188,22.4635,22.392,22.4545,415778.0
2020-05-18 12:45:00,25.15,25.15,25.04,25.08,407353.0,22.4635,22.4635,22.3652,22.401,407353.0
2020-05-18 12:50:00,25.09,25.2,25.09,25.17,431257.0,22.4099,22.5081,22.4099,22.4813,431257.0
2020-05-18 12:55:00,25.17,25.24,25.16,25.2,742148.0,22.4813,22.5439,22.4724,22.5081,742148.0
2020-05-18 13:00:00,25.21,25.28,25.2,25.27,925399.0,22.5171,22.5796,22.5081,22.5707,925399.0
2020-05-18 13:05:00,25.28,25.35,25.26,25.28,663158.0,22.5796,22.6421,22.5617,22.5796,663158.0
2020-05-18 13:10:00,25.28,25.32,25.26,25.32,430594.0,22.5796,22.6153,22.5617,22.6153,430594.0
2020-05-18 13:15:00,25.32,25.33,25.27,25.32,244228.0,22.6153,22.6243,22.5707,22.6153,244228.0
2020-05-18 13:20:00,25.31,25.35,25.27,25.27,343468.0,22.6064,22.6421,22.5707,22.5707,343468.0
2020-05-18 13:25:00,25.28,25.33,25.27,25.29,362233.0,22.5796,22.6243,22.5707,22.5885,362233.0
2020-05-18 13:30:00,25.29,25.3,25.24,25.28,416459.0,22.5885,22.5975,22.5439,22.5796,416459.0
2020-05-18 13:35:00,25.28,25.31,25.25,25.29,431153.0,22.5796,22.6064,22.5528,22.5885,431153.0
2020-05-18 13:40:00,25.3,25.3,25.26,25.29,427257.0,22.5975,22.5975,22.5617,22.5885,427257.0
2020-05-18 13:45:00,25.3,25.3,25.22,25.23,417879.0,22.5975,22.5975,22.526,22.5349,417879.0
2020-05-18 13:50:00,25.23,25.25,25.2,25.22,359222.0,22.5349,22.5528,22.5081,22.526,359222.0
2020-05-18 13:55:00,25.21,25.22,25.14,25.19,814045.0,22.5171,22.526,22.4545,22.4992,814045.0
2020-05-18 14:00:00,25.2,25.2,25.14,25.19,232717.0,22.5081,22.5081,22.4545,22.4992,232717.0
2020-05-18 14:05:00,25.19,25.19,25.1,25.14,290785.0,22.4992,22.4992,22.4188,22.4545,290785.0
2020-05-18 14:10:00,25.14,25.15,25.11,25.13,202720.0,22.4545,22.4635,22.4278,22.4456,202720.0
2020-05-18 14:15:00,25.13,25.14,25.04,25.05,378954.0,22.4456,22.4545,22.3652,22.3742,378954.0
2020-05-18 14:20:00,25.05,25.09,25.03,25.06,276677.0,22.3742,22.4099,22.3563,22.3831,276677.0
2020-05-18 14:25:00,25.07,25.19,25.06,25.17,416888.0,22.392,22.4992,22.3831,22.4813,416888.0
2020-05-18 14:30:00,25.17,25.3,25.16,25.3,450942.0,22.4813,22.5975,22.4724,22.5975,450942.0
2020-05-18 14:35:00,25.3,25.33,25.27,25.32,383483.0,22.5975,22.6243,22.5707,22.6153,383483.0
2020-05-18 14:40:00,25.32,25.35,25.29,25.32,317931.0,22.6153,22.6421,22.5885,22.6153,317931.0
2020-05-18 14:45:00,25.32,25.33,25.27,25.3,251671.0,22.6153,22.6243,22.5707,22.5975,251671.0
2020-05-18 14:50:00,25.3,25.35,25.27,25.35,270928.0,22.5975,22.6421,22.5707,22.6421,270928.0
2020-05-18 14:55:00,25.34,25.48,25.33,25.45,773971.0,22.6332,22.7582,22.6243,22.7314,773971.0
2020-05-18 15:00:00,25.45,25.49,25.44,25.46,396720.0,22.7314,22.7672,22.7225,22.7404,396720.0
2020-05-18 15:05:00,25.45,25.49,25.42,25.48,319790.0,22.7314,22.7672,22.7046,22.7582,319790.0
2020-05-18 15:10:00,25.48,25.53,25.47,25.49,763271.0,22.7582,22.8029,22.7493,22.7672,763271.0
2020-05-18 15:15:00,25.5,25.54,25.43,25.52,675818.0,22.7761,22.8118,22.7136,22.794,675818.0
2020-05-18 15:20:00,25.52,25.55,25.44,25.45,481499.0,22.794,22.8208,22.7225,22.7314,481499.0
2020-05-18 15:25:00,25.45,25.51,25.43,25.49,657747.0,22.7314,22.785,22.7136,22.7672,657747.0
2020-05-18 15:30:00,25.49,25.55,25.47,25.54,613095.0,22.7672,22.8208,22.7493,22.8118,613095.0
2020-05-18 15:35:00,25.54,25.54,25.46,25.51,426655.0,22.8118,22.8118,22.7404,22.785,426655.0
2020-05-18 15:40:00,25.51,25.54,25.49,25.52,587638.0,22.785,22.8118,22.7672,22.794,587638.0
2020-05-18 15:45:00,25.53,25.54,25.5,25.52,800800.0,22.8029,22.8118,22.7761,22.794,800800.0
2020-05-18 15:50:00,25.53,25.59,25.43,25.47,1336698.0,22.8029,22.8565,22.7136,22.7493,1336698.0
2020-05-18 15:55:00,25.47,25.51,25.38,25.39,1674222.0,22.7493,22.785,22.6689,22.6778,1674222.0
2020-05-19 09:30:00,25.0,25.15,24.75,24.77,1444614.0,22.3295,22.4635,22.1062,22.1241,1444614.0
2020-05-19 09:35:00,24.76,24.86,24.52,24.59,937687.0,22.1151,22.2045,21.9008,21.9633,937687.0
2020-05-19 09:40:00,24.59,24.61,24.51,24.56,794823.0,21.9633,21.9812,21.8918,21.9365,794823.0
2020-05-19 09:45:00,24.56,24.57,24.3,24.3,1092767.0,21.9365,21.9454,21.7043,21.7043,1092767.0
2020-05-19 09:50:00,24.3,24.46,24.26,24.39,715970.0,21.7043,21.8472,21.6686,21.7847,715970.0
2020-05-19 09:55:00,24.39,24.47,24.33,24.38,730510.0,21.7847,21.8561,21.7311,21.7757,730510.0
2020-05-19 10:00:00,24.37,24.42,24.26,24.38,1039445.0,21.7668,21.8115,21.6686,21.7757,1039445.0
2020-05-19 10:05:00,24.38,24.84,24.37,24.81,954107.0,21.7757,22.1866,21.7668,22.1598,954107.0
2020-05-19 10:10:00,24.81,24.83,24.67,24.76,682258.0,22.1598,22.1777,22.0348,22.1151,682258.0
2020-05-19 10:15:00,24.76,24.79,24.46,24.49,578877.0,22.1151,22.1419,21.8472,21.874,578877.0
2020-05-19 10:20:00,24.49,24.64,24.46,24.59,481193.0,21.874,22.008,21.8472,21.9633,481193.0
2020-05-19 10:25:00,24.58,24.76,24.56,24.63,372838.0,21.9544,22.1151,21.9365,21.999,372838.0
2020-05-19 10:30:00,24.63,24.71,24.56,24.62,373967.0,21.999,22.0705,21.9365,21.9901,373967.0
2020-05-19 10:35:00,24.62,24.63,24.52,24.58,277817.0,21.9901,21.999,21.9008,21.9544,277817.0
2020-05-19 10:40:00,24.57,24.57,24.4,24.42,604190.0,21.9454,21.9454,21.7936,21.8115,604190.0
2020-05-19 10:45:00,24.42,24.59,24.4,24.57,346048.0,21.8115,21.9633,21.7936,21.9454,346048.0
2020-05-19 10:50:00,24.58,24.63,24.57,24.61,728147.0,21.9544,21.999,21.9454,21.9812,728147.0
2020-05-19 10:55:00,24.61,24.68,24.54,24.66,581435.0,21.9812,22.0437,21.9186,22.0258,581435.0
2020-05-19 11:00:00,24.66,24.8,24.64,24.77,484662.0,22.0258,22.1509,22.008,22.1241,484662.0
2020-05-19 11:05:00,24.77,24.84,24.72,24.8,460204.0,22.1241,22.1866,22.0794,22.1509,460204.0
2020-05-19 11:10:00,24.79,24.83,24.71,24.72,394832.0,22.1419,22.1777,22.0705,22.0794,394832.0
2020-05-19 11:15:00,24.73,24.93,24.72,24.93,413750.0,22.0883,22.267,22.0794,22.267,413750.0
2020-05-19 11:20:00,24.93,25.03,24.89,24.96,775336.0,22.267,22.3563,22.2313,22.2938,775336.0
2020-05-19 11:25:00,24.96,24.97,24.9,24.94,485316.0,22.2938,22.3027,22.2402,22.2759,485316.0
2020-05-19 11:30:00,24.93,25.0,24.9,25.0,423690.0,22.267,22.3295,22.2402,22.3295,423690.0
2020-05-19 11:35:00,24.99,25.03,24.87,24.9,759950.0,22.3206,22.3563,22.2134,22.2402,759950.0
2020-05-19 11:40:00,24.89,24.95,24.84,24.85,415431.0,22.2313,22.2848,22.1866,22.1955,415431.0
2020-05-19 11:45:00,24.85,24.89,24.78,24.78,320339.0,22.1955,22.2313,22.133,22.133,320339.0
2020-05-19 11:50:00,24.79,24.85,24.74,24.84,286511.0,22.1419,22.1955,22.0973,22.1866,286511.0
2020-05-19 11:55:00,24.84,24.85,24.76,24.8,289285.0,22.1866,22.1955,22.1151,22.1509,289285.0
2020-05-19 12:00:00,24.81,24.89,24.81,24.88,217784.0,22.1598,22.2313,22.1598,22.2223,217784.0
2020-05-19 12:05:00,24.88,24.93,24.86,24.91,249720.0,22.2223,22.267,22.2045,22.2491,249720.0
2020-05-19 12:10:00,24.91,24.92,24.89,24.91,232114.0,22.2491,22.2581,22.2313,22.2491,232114.0
2020-05-19 12:15:00,24.9,24.93,24.82,24.84,214622.0,22.2402,22.267,22.1687,22.1866,214622.0
2020-05-19 12:20:00,24.85,24.94,24.83,24.89,183188.0,22.1955,22.2759,22.1777,22.2313,183188.0
2020-05-19 12:25:00,24.89,24.89,24.78,24.8,187426.0,22.2313,22.2313,22.133,22.1509,187426.0
2020-05-19 12:30:00,24.8,24.82,24.72,24.76,358492.0,22.1509,22.1687,22.0794,22.1151,358492.0
2020-05-19 12:35:00,24.76,24.83,24.75,24.77,253374.0,22.1151,22.1777,22.1062,22.1241,253374.0
2020-05-19 12:40:00,24.78,24.86,24.77,24.85,206639.0,22.133,22.2045,22.1241,22.1955,206639.0
2020-05-19 12:45:00,24.85,24.85,24.8,24.82,198379.0,22.1955,22.1955,22.1509,22.1687,198379.0
2020-05-19 12:50:00,24.81,24.83,24.77,24.77,218546.0,22.1598,22.1777,22.1241,22.1241,218546.0
2020-05-19 12:55:00,24.77,24.78,24.72,24.75,400363.0,22.1241,22.133,22.0794,22.1062,400363.0
2020-05-19 13:00:00,24.75,24.76,24.7,24.72,244874.0,22.1062,22.1151,22.0616,22.0794,244874.0
2020-05-19 13:05:00,24.72,24.77,24.71,24.74,193659.0,22.0794,22.1241,22.0705,22.0973,193659.0
2020-05-19 13:10:00,24.73,24.76,24.71,24.73,253267.0,22.0883,22.1151,22.0705,22.0883,253267.0
2020-05-19 13:15:00,24.73,24.74,24.68,24.71,357743.0,22.0883,22.0973,22.0437,22.0705,357743.0
2020-05-19 13:20:00,24.71,24.71,24.65,24.65,322265.0,22.0705,22.0705,22.0169,22.0169,322265.0
2020-05-19 13:25:00,24.66,24.7,24.65,24.67,297562.0,22.0258,22.0616,22.0169,22.0348,297562.0
2020-05-19 13:30:00,24.67,24.67,24.6,24.63,313774.0,22.0348,22.0348,21.9722,21.999,313774.0
2020-05-19 13:35:00,24.63,24.7,24.63,24.64,268788.0,21.999,22.0616,21.999,22.008,268788.0
2020-05-19 13:40:00,24.64,24.7,24.64,24.68,295832.0,22.008,22.0616,22.008,22.0437,295832.0
2020-05-19 13:45:00,24.69,24.72,24.67,24.68,307693.0,22.0526,22.0794,22.0348,22.0437,307693.0
2020-05-19 13:50:00,24.67,24.67,24.57,24.57,650344.0,22.0348,22.0348,21.9454,21.9454,650344.0
2020-05-19 13:55:00,24.57,24.64,24.57,24.61,207487.0,21.9454,22.008,21.9454,21.9812,207487.0
2020-05-19 14:00:00,24.61,24.61,24.51,24.57,252827.0,21.9812,21.9812,21.8918,21.9454,252827.0
2020-05-19 14:05:00,24.58,24.6,24.55,24.59,384047.0,21.9544,21.9722,21.9276,21.9633,384047.0
2020-05-19 14:10:00,24.58,24.62,24.56,24.61,247185.0,21.9544,21.9901,21.9365,21.9812,247185.0
2020-05-19 14:15:00,24.61,24.63,24.59,24.61,197724.0,21.9812,21.999,21.9633,21.9812,197724.0
2020-05-19 14:20:00,24.61,24.62,24.57,24.59,187567.0,21.9812,21.9901,21.9454,21.9633,187567.0
2020-05-19 14:25:00,24.6,24.61,24.53,24.55,270839.0,21.9722,21.9812,21.9097,21.9276,270839.0
2020-05-19 14:30:00,24.55,24.56,24.5,24.53,368589.0,21.9276,21.9365,21.8829,21.9097,368589.0
2020-05-19 14:35:00,24.52,24.53,24.48,24.49,585468.0,21.9008,21.9097,21.8651,21.874,585468.0
2020-05-19 14:40:00,24.5,24.58,24.49,24.58,401980.0,21.8829,21.9544,21.874,21.9544,401980.0
2020-05-19 14:45:00,24.58,24.62,24.56,24.61,271496.0,21.9544,21.9901,21.9365,21.9812,271496.0
2020-05-19 14:50:00,24.6,24.61,24.52,24.53,382701.0,21.9722,21.9812,21.9008,21.9097,382701.0
2020-05-19 14:55:00,24.53,24.53,24.25,24.31,1063110.0,21.9097,21.9097,21.6596,21.7132,1063110.0
2020-05-19 15:00:00,24.31,24.33,24.25,24.27,1036244.0,21.7132,21.7311,21.6596,21.6775,1036244.0
2020-05-19 15:05:00,24.28,24.42,24.26,24.37,890772.0,21.6864,21.8115,21.6686,21.7668,890772.0
2020-05-19 15:10:00,24.37,24.53,24.35,24.44,955234.0,21.7668,21.9097,21.7489,21.8293,955234.0
2020-05-19 15:15:00,24.44,24.5,24.41,24.42,490580.0,21.8293,21.8829,21.8025,21.8115,490580.0
2020-05-19 15:20:00,24.42,24.43,24.31,24.35,646830.0,21.8115,21.8204,21.7132,21.7489,646830.0
2020-05-19 15:25:00,24.35,24.39,24.28,24.36,484800.0,21.7489,21.7847,21.6864,21.7579,484800.0
2020-05-19 15:30:00,24.35,24.38,24.26,24.3,814402.0,21.7489,21.7757,21.6686,21.7043,814402.0
2020-05-19 15:35:00,24.3,24.31,24.16,24.21,1069214.0,21.7043,21.7132,21.5792,21.6239,1069214.0
2020-05-19 15:40:00,24.21,24.22,24.11,24.11,930491.0,21.6239,21.6328,21.5346,21.5346,930491.0
2020-05-19 15:45:00,24.11,24.12,24.04,24.05,1296698.0,21.5346,21.5435,21.4721,21.481,1296698.0
2020-05-19 15:50:00,24.05,24.06,23.93,23.96,1983912.0,21.481,21.4899,21.3738,21.4006,1983912.0
2020-05-19 15:55:00,23.96,24.03,23.92,23.94,2392967.0,21.4006,21.4631,21.3649,21.3827,2392967.0
2020-05-20 09:30:00,24.49,24.59,24.45,24.48,1493032.0,21.874,21.9633,21.8383,21.8651,1493032.0
2020-05-20 09:35:00,24.49,24.59,24.36,24.59,757739.0,21.874,21.9633,21.7579,21.9633,757739.0
2020-05-20 09:40:00,24.59,24.66,24.51,24.59,937573.0,21.9633,22.0258,21.8918,21.9633,937573.0
2020-05-20 09:45:00,24.59,24.74,24.53,24.63,1766049.0,21.9633,22.0973,21.9097,21.999,1766049.0
2020-05-20 09:50:00,24.62,24.62,24.41,24.43,839606.0,21.9901,21.9901,21.8025,21.8204,839606.0
2020-05-20 09:55:00,24.42,24.54,24.37,24.46,584515.0,21.8115,21.9186,21.7668,21.8472,584515.0
2020-05-20 10:00:00,24.46,24.57,24.45,24.55,528635.0,21.8472,21.9454,21.8383,21.9276,528635.0
2020-05-20 10:05:00,24.55,24.65,24.54,24.55,1201881.0,21.9276,22.0169,21.9186,21.9276,1201881.0
2020-05-20 10:10:00,24.55,24.64,24.54,24.6,843008.0,21.9276,22.008,21.9186,21.9722,843008.0
2020-05-20 10:15:00,24.6,24.61,24.5,24.52,484815.0,21.9722,21.9812,21.8829,21.9008,484815.0
2020-05-20 10:20:00,24.52,24.62,24.51,24.6,511435.0,21.9008,21.9901,21.8918,21.9722,511435.0
2020-05-20 10:25:00,24.6,24.66,24.53,24.65,632685.0,21.9722,22.0258,21.9097,22.0169,632685.0
2020-05-20 10:30:00,24.65,24.68,24.56,24.68,476068.0,22.0169,22.0437,21.9365,22.0437,476068.0
2020-05-20 10:35:00,24.69,24.7,24.58,24.64,280952.0,22.0526,22.0616,21.9544,22.008,280952.0
2020-05-20 10:40:00,24.65,24.67,24.6,24.64,368730.0,22.0169,22.0348,21.9722,22.008,368730.0
2020-05-20 10:45:00,24.64,24.72,24.59,24.6,1252429.0,22.008,22.0794,21.9633,21.9722,1252429.0
2020-05-20 10:50:00,24.6,24.68,24.59,24.6,474408.0,21.9722,22.0437,21.9633,21.9722,474408.0
2020-05-20 10:55:00,24.6,24.65,24.56,24.58,837988.0,21.9722,22.0169,21.9365,21.9544,837988.0
2020-05-20 11:00:00,24.57,24.58,24.45,24.46,517086.0,21.9454,21.9544,21.8383,21.8472,517086.0
2020-05-20 11:05:00,24.45,24.52,24.44,24.52,354254.0,21.8383,21.9008,21.8293,21.9008,354254.0
2020-05-20 11:10:00,24.52,24.65,24.49,24.64,322380.0,21.9008,22.0169,21.874,22.008,322380.0
2020-05-20 11:15:00,24.64,24.67,24.58,24.66,1418850.0,22.008,22.0348,21.9544,22.0258,1418850.0
2020-05-20 11:20:00,24.67,24.67,24.56,24.57,373011.0,22.0348,22.0348,21.9365,21.9454,373011.0
2020-05-20 11:25:00,24.57,24.63,24.56,24.59,296481.0,21.9454,21.999,21.9365,21.9633,296481.0
2020-05-20 11:30:00,24.58,24.6,24.48,24.48,453091.0,21.9544,21.9722,21.8651,21.8651,453091.0
2020-05-20 11:35:00,24.48,24.53,24.46,24.52,423247.0,21.8651,21.9097,21.8472,21.9008,423247.0
2020-05-20 11:40:00,24.52,24.59,24.51,24.58,190447.0,21.9008,21.9633,21.8918,21.9544,190447.0
2020-05-20 11:45:00,24.58,24.61,24.56,24.59,726484.0,21.9544,21.9812,21.9365,21.9633,726484.0
2020-05-20 11:50:00,24.6,24.61,24.54,24.55,306446.0,21.9722,21.9812,21.9186,21.9276,306446.0
2020-05-20 11:55:00,24.56,24.61,24.55,24.59,177445.0,21.9365,21.9812,21.9276,21.9633,177445.0
2020-05-20 12:00:00,24.6,24.6,24.53,24.58,1275430.0,21.9722,21.9722,21.9097,21.9544,1275430.0
2020-05-20 12:05:00,24.59,24.59,24.51,24.52,179225.0,21.9633,21.9633,21.8918,21.9008,179225.0
2020-05-20 12:10:00,24.51,24.52,24.45,24.5,349681.0,21.8918,21.9008,21.8383,21.8829,349681.0
2020-05-20 12:15:00,24.5,24.51,24.41,24.44,407790.0,21.8829,21.8918,21.8025,21.8293,407790.0
2020-05-20 12:20:00,24.45,24.46,24.41,24.42,464075.0,21.8383,21.8472,21.8025,21.8115,464075.0
2020-05-20 12:25:00,24.41,24.47,24.41,24.46,462114.0,21.8025,21.8561,21.8025,21.8472,462114.0
2020-05-20 12:30:00,24.46,24.48,24.42,24.46,321143.0,21.8472,21.8651,21.8115,21.8472,321143.0
2020-05-20 12:35:00,24.46,24.52,24.45,24.48,282230.0,21.8472,21.9008,21.8383,21.8651,282230.0
2020-05-20 12:40:00,24.48,24.48,24.45,24.46,609243.0,21.8651,21.8651,21.8383,21.8472,609243.0
2020-05-20 12:45:00,24.46,24.59,24.45,24.59,418924.0,21.8472,21.9633,21.8383,21.9633,418924.0
2020-05-20 12:50:00,24.59,24.64,24.56,24.57,428153.0,21.9633,22.008,21.9365,21.9454,428153.0
2020-05-20 12:55:00,24.57,24.61,24.57,24.59,228385.0,21.9454,21.9812,21.9454,21.9633,228385.0
2020-05-20 13:00:00,24.6,24.61,24.53,24.54,169220.0,21.9722,21.9812,21.9097,21.9186,169220.0
2020-05-20 13:05:00,24.54,24.54,24.44,24.45,487252.0,21.9186,21.9186,21.8293,21.8383,487252.0
2020-05-20 13:10:00,24.45,24.51,24.42,24.49,338267.0,21.8383,21.8918,21.8115,21.874,338267.0
2020-05-20 13:15:00,24.48,24.49,24.45,24.48,151806.0,21.8651,21.874,21.8383,21.8651,151806.0
2020-05-20 13:20:00,24.48,24.49,24.43,24.45,221085.0,21.8651,21.874,21.8204,21.8383,221085.0
2020-05-20 13:25:00,24.45,24.46,24.41,24.42,216260.0,21.8383,21.8472,21.8025,21.8115,216260.0
2020-05-20 13:30:00,24.43,24.48,24.42,24.46,194393.0,21.8204,21.8651,21.8115,21.8472,194393.0
2020-05-20 13:35:00,24.45,24.51,24.44,24.49,212453.0,21.8383,21.8918,21.8293,21.874,212453.0
2020-05-20 13:40:00,24.49,24.55,24.48,24.54,293259.0,21.874,21.9276,21.8651,21.9186,293259.0
2020-05-20 13:45:00,24.55,24.56,24.49,24.52,409720.0,21.9276,21.9365,21.874,21.9008,409720.0
2020-05-20 13:50:00,24.51,24.53,24.49,24.52,594522.0,21.8918,21.9097,21.874,21.9008,594522.0
2020-05-20 13:55:00,24.52,24.54,24.51,24.53,582810.0,21.9008,21.9186,21.8918,21.9097,582810.0
2020-05-20 14:00:00,24.53,24.55,24.46,24.5,196035.0,21.9097,21.9276,21.8472,21.8829,196035.0
2020-05-20 14:05:00,24.5,24.58,24.48,24.48,252016.0,21.8829,21.9544,21.8651,21.8651,252016.0
2020-05-20 14:10:00,24.48,24.51,24.47,24.48,431002.0,21.8651,21.8918,21.8561,21.8651,431002.0
2020-05-20 14:15:00,24.48,24.52,24.47,24.5,382027.0,21.8651,21.9008,21.8561,21.8829,382027.0
2020-05-20 14:20:00,24.49,24.59,24.47,24.57,383158.0,21.874,21.9633,21.8561,21.9454,383158.0
2020-05-20 14:25:00,24.58,24.58,24.51,24.53,224898.0,21.9544,21.9544,21.8918,21.9097,224898.0
2020-05-20 14:30:00,24.54,24.58,24.52,24.54,273324.0,21.9186,21.9544,21.9008,21.9186,273324.0
2020-05-20 14:35:00,24.54,24.55,24.47,24.48,389972.0,21.9186,21.9276,21.8561,21.8651,389972.0
2020-05-20 14:40:00,24.48,24.51,24.47,24.51,306239.0,21.8651,21.8918,21.8561,21.8918,306239.0
2020-05-20 14:45:00,24.51,24.55,24.47,24.55,321819.0,21.8918,21.9276,21.8561,21.9276,321819.0
2020-05-20 14:50:00,24.55,24.55,24.51,24.51,414197.0,21.9276,21.9276,21.8918,21.8918,414197.0
2020-05-20 14:55:00,24.51,24.53,24.49,24.49,369558.0,21.8918,21.9097,21.874,21.874,369558.0
2020-05-20 15:00:00,24.49,24.5,24.42,24.46,517263.0,21.874,21.8829,21.8115,21.8472,517263.0
2020-05-20 15:05:00,24.45,24.47,24.42,24.45,302361.0,21.8383,21.8561,21.8115,21.8383,302361.0
2020-05-20 15:10:00,24.46,24.49,24.4,24.42,299706.0,21.8472,21.874,21.7936,21.8115,299706.0
2020-05-20 15:15:00,24.42,24.45,24.38,24.45,364838.0,21.8115,21.8383,21.7757,21.8383,364838.0
2020-05-20 15:20:00,24.45,24.51,24.44,24.5,353940.0,21.8383,21.8918,21.8293,21.8829,353940.0
2020-05-20 15:25:00,24.5,24.59,24.49,24.59,344885.0,21.8829,21.9633,21.874,21.9633,344885.0
2020-05-20 15:30:00,24.59,24.59,24.52,24.55,410498.0,21.9633,21.9633,21.9008,21.9276,410498.0
2020-05-20 15:35:00,24.54,24.57,24.52,24.55,411923.0,21.9186,21.9454,21.9008,21.9276,411923.0
2020-05-20 15:40:00,24.55,24.56,24.5,24.53,325579.0,21.9276,21.9365,21.8829,21.9097,325579.0
2020-05-20 15:45:00,24.53,24.58,24.5,24.51,520474.0,21.9097,21.9544,21.8829,21.8918,520474.0
2020-05-20 15:50:00,24.52,24.56,24.46,24.51,787688.0,21.9008,21.9365,21.8472,21.8918,787688.0
2020-05-20 15:55:00,24.51,24.53,24.47,24.51,1844070.0,21.8918,21.9097,21.8561,21.8918,1844070.0
2020-05-21 09:30:00,24.39,24.52,24.34,24.48,1081364.0,21.7847,21.9008,21.74,21.8651,1081364.0
2020-05-21 09:35:00,24.48,24.58,24.37,24.54,1028831.0,21.8651,21.9544,21.7668,21.9186,1028831.0
2020-05-21 09:40:00,24.55,24.59,24.48,24.58,492092.0,21.9276,21.9633,21.8651,21.9544,492092.0
2020-05-21 09:45:00,24.59,24.62,24.52,24.58,406246.0,21.9633,21.9901,21.9008,21.9544,406246.0
2020-05-21 09:50:00,24.58,24.65,24.54,24.61,441325.0,21.9544,22.0169,21.9186,21.9812,441325.0
2020-05-21 09:55:00,24.61,24.77,24.57,24.7,517417.0,21.9812,22.1241,21.9454,22.0616,517417.0
2020-05-21 10:00:00,24.71,24.85,24.7,24.79,495231.0,22.0705,22.1955,22.0616,22.1419,495231.0
2020-05-21 10:05:00,24.78,24.84,24.76,24.78,528006.0,22.133,22.1866,22.1151,22.133,528006.0
2020-05-21 10:10:00,24.77,24.83,24.76,24.79,337826.0,22.1241,22.1777,22.1151,22.1419,337826.0
2020-05-21 10:15:00,24.79,24.81,24.73,24.75,314187.0,22.1419,22.1598,22.0883,22.1062,314187.0
2020-05-21 10:20:00,24.75,24.78,24.74,24.78,459593.0,22.1062,22.133,22.0973,22.133,459593.0
2020-05-21 10:25:00,24.77,24.78,24.68,24.7,329282.0,22.1241,22.133,22.0437,22.0616,329282.0
2020-05-21 10:30:00,24.69,24.7,24.53,24.6,422025.0,22.0526,22.0616,21.9097,21.9722,422025.0
2020-05-21 10:35:00,24.61,24.61,24.53,24.55,520071.0,21.9812,21.9812,21.9097,21.9276,520071.0
2020-05-21 10:40:00,24.55,24.67,24.55,24.65,256128.0,21.9276,22.0348,21.9276,22.0169,256128.0
2020-05-21 10:45:00,24.65,24.65,24.59,24.62,305575.0,22.0169,22.0169,21.9633,21.9901,305575.0
2020-05-21 10:50:00,24.62,24.65,24.59,24.6,252884.0,21.9901,22.0169,21.9633,21.9722,252884.0
2020-05-21 10:55:00,24.6,24.65,24.58,24.61,186568.0,21.9722,22.0169,21.9544,21.9812,186568.0
2020-05-21 11:00:00,24.61,24.61,24.44,24.46,399340.0,21.9812,21.9812,21.8293,21.8472,399340.0
2020-05-21 11:05:00,24.46,24.49,24.41,24.48,326486.0,21.8472,21.874,21.8025,21.8651,326486.0
2020-05-21 11:10:00,24.47,24.54,24.46,24.54,202389.0,21.8561,21.9186,21.8472,21.9186,202389.0
2020-05-21 11:15:00,24.53,24.54,24.4,24.42,255359.0,21.9097,21.9186,21.7936,21.8115,255359.0
2020-05-21 11:20:00,24.43,24.48,24.4,24.42,258007.0,21.8204,21.8651,21.7936,21.8115,258007.0
2020-05-21 11:25:00,24.42,24.43,24.35,24.41,252761.0,21.8115,21.8204,21.7489,21.8025,252761.0
2020-05-21 11:30:00,24.41,24.47,24.4,24.42,186145.0,21.8025,21.8561,21.7936,21.8115,186145.0
2020-05-21 11:35:00,24.42,24.49,24.41,24.48,273404.0,21.8115,21.874,21.8025,21.8651,273404.0
2020-05-21 11:40:00,24.48,24.52,24.48,24.5,219283.0,21.8651,21.9008,21.8651,21.8829,219283.0
2020-05-21 11:45:00,24.5,24.54,24.44,24.47,187249.0,21.8829,21.9186,21.8293,21.8561,187249.0
2020-05-21 11:50:00,24.47,24.5,24.45,24.48,134076.0,21.8561,21.8829,21.8383,21.8651,134076.0
2020-05-21 11:55:00,24.48,24.53,24.47,24.52,203698.0,21.8651,21.9097,21.8561,21.9008,203698.0
2020-05-21 12:00:00,24.52,24.59,24.51,24.53,256905.0,21.9008,21.9633,21.8918,21.9097,256905.0
2020-05-21 12:05:00,24.53,24.57,24.49,24.52,173833.0,21.9097,21.9454,21.874,21.9008,173833.0
2020-05-21 12:10:00,24.51,24.52,24.47,24.51,168765.0,21.8918,21.9008,21.8561,21.8918,168765.0
2020-05-21 12:15:00,24.51,24.54,24.47,24.5,196018.0,21.8918,21.9186,21.8561,21.8829,196018.0
2020-05-21 12:20:00,24.5,24.53,24.47,24.51,188034.0,21.8829,21.9097,21.8561,21.8918,188034.0
2020-05-21 12:25:00,24.51,24.56,24.5,24.5,240816.0,21.8918,21.9365,21.8829,21.8829,240816.0
2020-05-21 12:30:00,24.51,24.51,24.45,24.45,175243.0,21.8918,21.8918,21.8383,21.8383,175243.0
2020-05-21 12:35:00,24.46,24.5,24.41,24.42,188316.0,21.8472,21.8829,21.8025,21.8115,188316.0
2020-05-21 12:40:00,24.42,24.5,24.42,24.48,117150.0,21.8115,21.8829,21.8115,21.8651,117150.0
2020-05-21 12:45:00,24.48,24.5,24.46,24.46,125363.0,21.8651,21.8829,21.8472,21.8472,125363.0
2020-05-21 12:50:00,24.46,24.48,24.41,24.44,185428.0,21.8472,21.8651,21.8025,21.8293,185428.0
2020-05-21 12:55:00,24.44,24.45,24.41,24.43,223518.0,21.8293,21.8383,21.8025,21.8204,223518.0
2020-05-21 13:00:00,24.43,24.55,24.4,24.51,350418.0,21.8204,21.9276,21.7936,21.8918,350418.0
2020-05-21 13:05:00,24.5,24.52,24.41,24.42,319336.0,21.8829,21.9008,21.8025,21.8115,319336.0
2020-05-21 13:10:00,24.43,24.45,24.41,24.43,425258.0,21.8204,21.8383,21.8025,21.8204,425258.0
2020-05-21 13:15:00,24.43,24.5,24.42,24.46,274984.0,21.8204,21.8829,21.8115,21.8472,274984.0
2020-05-21 13:20:00,24.46,24.49,24.44,24.48,207474.0,21.8472,21.874,21.8293,21.8651,207474.0
2020-05-21 13:25:00,24.48,24.51,24.46,24.5,165107.0,21.8651,21.8918,21.8472,21.8829,165107.0
2020-05-21 13:30:00,24.5,24.51,24.44,24.46,136441.0,21.8829,21.8918,21.8293,21.8472,136441.0
2020-05-21 13:35:00,24.47,24.52,24.46,24.46,200655.0,21.8561,21.9008,21.8472,21.8472,200655.0
2020-05-21 13:40:00,24.46,24.49,24.45,24.49,155886.0,21.8472,21.874,21.8383,21.874,155886.0
2020-05-21 13:45:00,24.48,24.51,24.47,24.5,100855.0,21.8651,21.8918,21.8561,21.8829,100855.0
2020-05-21 13:50:00,24.49,24.49,24.44,24.46,155036.0,21.874,21.874,21.8293,21.8472,155036.0
2020-05-21 13:55:00,24.46,24.49,24.45,24.46,141277.0,21.8472,21.874,21.8383,21.8472,141277.0
2020-05-21 14:00:00,24.46,24.52,24.45,24.51,191281.0,21.8472,21.9008,21.8383,21.8918,191281.0
2020-05-21 14:05:00,24.5,24.54,24.48,24.53,178702.0,21.8829,21.9186,21.8651,21.9097,178702.0
2020-05-21 14:10:00,24.53,24.56,24.51,24.52,181880.0,21.9097,21.9365,21.8918,21.9008,181880.0
2020-05-21 14:15:00,24.52,24.53,24.5,24.53,186851.0,21.9008,21.9097,21.8829,21.9097,186851.0
2020-05-21 14:20:00,24.52,24.54,24.51,24.53,136351.0,21.9008,21.9186,21.8918,21.9097,136351.0
2020-05-21 14:25:00,24.53,24.56,24.52,24.55,153859.0,21.9097,21.9365,21.9008,21.9276,153859.0
2020-05-21 14:30:00,24.54,24.57,24.52,24.54,211704.0,21.9186,21.9454,21.9008,21.9186,211704.0
2020-05-21 14:35:00,24.54,24.54,24.48,24.51,391342.0,21.9186,21.9186,21.8651,21.8918,391342.0
2020-05-21 14:40:00,24.51,24.54,24.5,24.54,186523.0,21.8918,21.9186,21.8829,21.9186,186523.0
2020-05-21 14:45:00,24.53,24.54,24.45,24.46,204393.0,21.9097,21.9186,21.8383,21.8472,204393.0
2020-05-21 14:50:00,24.46,24.49,24.44,24.46,226154.0,21.8472,21.874,21.8293,21.8472,226154.0
2020-05-21 14:55:00,24.47,24.48,24.44,24.45,175956.0,21.8561,21.8651,21.8293,21.8383,175956.0
2020-05-21 15:00:00,24.45,24.52,24.44,24.45,235071.0,21.8383,21.9008,21.8293,21.8383,235071.0
2020-05-21 15:05:00,24.45,24.47,24.42,24.46,233694.0,21.8383,21.8561,21.8115,21.8472,233694.0
2020-05-21 15:10:00,24.46,24.47,24.42,24.46,240663.0,21.8472,21.8561,21.8115,21.8472,240663.0
2020-05-21 15:15:00,24.47,24.49,24.45,24.49,215286.0,21.8561,21.874,21.8383,21.874,215286.0
2020-05-21 15:20:00,24.48,24.49,24.45,24.47,167767.0,21.8651,21.874,21.8383,21.8561,167767.0
2020-05-21 15:25:00,24.46,24.48,24.42,24.45,213128.0,21.8472,21.8651,21.8115,21.8383,213128.0
2020-05-21 15:30:00,24.45,24.47,24.4,24.43,313619.0,21.8383,21.8561,21.7936,21.8204,313619.0
2020-05-21 15:35:00,24.43,24.43,24.36,24.37,403580.0,21.8204,21.8204,21.7579,21.7668,403580.0
2020-05-21 15:40:00,24.37,24.4,24.32,24.4,386941.0,21.7668,21.7936,21.7221,21.7936,386941.0
2020-05-21 15:45:00,24.39,24.42,24.37,24.41,675801.0,21.7847,21.8115,21.7668,21.8025,675801.0
2020-05-21 15:50:00,24.41,24.43,24.38,24.41,518181.0,21.8025,21.8204,21.7757,21.8025,518181.0
2020-05-21 15:55:00,24.41,24.51,24.39,24.45,1354977.0,21.8025,21.8918,21.7847,21.8383,1354977.0
2020-05-22 09:30:00,24.44,24.49,24.27,24.33,706976.0,21.8293,21.874,21.6775,21.7311,706976.0
2020-05-22 09:35:00,24.33,24.4,24.26,24.3,477326.0,21.7311,21.7936,21.6686,21.7043,477326.0
2020-05-22 09:40:00,24.29,24.31,24.13,24.16,508925.0,21.6953,21.7132,21.5524,21.5792,508925.0
2020-05-22 09:45:00,24.16,24.25,24.12,24.22,643935.0,21.5792,21.6596,21.5435,21.6328,643935.0
2020-05-22 09:50:00,24.23,24.23,24.06,24.11,497985.0,21.6418,21.6418,21.4899,21.5346,497985.0
2020-05-22 09:55:00,24.11,24.17,24.05,24.12,429346.0,21.5346,21.5882,21.481,21.5435,429346.0
2020-05-22 10:00:00,24.1,24.14,24.01,24.02,504990.0,21.5256,21.5614,21.4453,21.4542,504990.0
2020-05-22 10:05:00,24.02,24.08,23.99,24.03,651157.0,21.4542,21.5078,21.4274,21.4631,651157.0
2020-05-22 10:10:00,24.04,24.05,23.92,23.94,481344.0,21.4721,21.481,21.3649,21.3827,481344.0
2020-05-22 10:15:00,23.94,24.03,23.93,24.01,436229.0,21.3827,21.4631,21.3738,21.4453,436229.0
2020-05-22 10:20:00,24.02,24.17,24.0,24.14,541305.0,21.4542,21.5882,21.4363,21.5614,541305.0
2020-05-22 10:25:00,24.14,24.22,24.12,24.21,833734.0,21.5614,21.6328,21.5435,21.6239,833734.0
2020-05-22 10:30:00,24.22,24.26,24.16,24.2,562248.0,21.6328,21.6686,21.5792,21.615,562248.0
2020-05-22 10:35:00,24.2,24.25,24.18,24.2,244755.0,21.615,21.6596,21.5971,21.615,244755.0
2020-05-22 10:40:00,24.21,24.22,24.1,24.14,443093.0,21.6239,21.6328,21.5256,21.5614,443093.0
2020-05-22 10:45:00,24.13,24.16,24.05,24.06,309072.0,21.5524,21.5792,21.481,21.4899,309072.0
2020-05-22 10:50:00,24.05,24.11,24.03,24.06,266261.0,21.481,21.5346,21.4631,21.4899,266261.0
2020-05-22 10:55:00,24.06,24.06,24.02,24.05,275608.0,21.4899,21.4899,21.4542,21.481,275608.0
2020-05-22 11:00:00,24.05,24.13,24.04,24.09,379981.0,21.481,21.5524,21.4721,21.5167,379981.0
2020-05-22 11:05:00,24.1,24.14,24.04,24.1,335409.0,21.5256,21.5614,21.4721,21.5256,335409.0
2020-05-22 11:10:00,24.09,24.14,24.06,24.14,175437.0,21.5167,21.5614,21.4899,21.5614,175437.0
2020-05-22 11:15:00,24.14,24.18,24.11,24.17,274460.0,21.5614,21.5971,21.5346,21.5882,274460.0
2020-05-22 11:20:00,24.16,24.17,24.11,24.12,254846.0,21.5792,21.5882,21.5346,21.5435,254846.0
2020-05-22 11:25:00,24.11,24.17,24.08,24.16,232011.0,21.5346,21.5882,21.5078,21.5792,232011.0
2020-05-22 11:30:00,24.16,24.17,24.11,24.13,218680.0,21.5792,21.5882,21.5346,21.5524,218680.0
2020-05-22 11:35:00,24.13,24.16,24.11,24.13,209972.0,21.5524,21.5792,21.5346,21.5524,209972.0
2020-05-22 11:40:00,24.13,24.13,24.09,24.1,224172.0,21.5524,21.5524,21.5167,21.5256,224172.0
2020-05-22 11:45:00,24.1,24.19,24.09,24.18,224815.0,21.5256,21.606,21.5167,21.5971,224815.0
2020-05-22 11:50:00,24.18,24.18,24.14,24.14,260679.0,21.5971,21.5971,21.5614,21.5614,260679.0
2020-05-22 11:55:00,24.15,24.16,24.12,24.13,350008.0,21.5703,21.5792,21.5435,21.5524,350008.0
2020-05-22 12:00:00,24.13,24.18,24.13,24.15,277165.0,21.5524,21.5971,21.5524,21.5703,277165.0
2020-05-22 12:05:00,24.15,24.17,24.13,24.16,165629.0,21.5703,21.5882,21.5524,21.5792,165629.0
2020-05-22 12:10:00,24.16,24.17,24.12,24.14,195418.0,21.5792,21.5882,21.5435,21.5614,195418.0
2020-05-22 12:15:00,24.14,24.16,24.12,24.14,231069.0,21.5614,21.5792,21.5435,21.5614,231069.0
2020-05-22 12:20:00,24.14,24.16,24.12,24.14,268855.0,21.5614,21.5792,21.5435,21.5614,268855.0
2020-05-22 12:25:00,24.14,24.18,24.12,24.17,220910.0,21.5614,21.5971,21.5435,21.5882,220910.0
2020-05-22 12:30:00,24.18,24.21,24.17,24.19,155527.0,21.5971,21.6239,21.5882,21.606,155527.0
2020-05-22 12:35:00,24.18,24.23,24.18,24.2,371834.0,21.5971,21.6418,21.5971,21.615,371834.0
2020-05-22 12:40:00,24.2,24.24,24.19,24.21,243317.0,21.615,21.6507,21.606,21.6239,243317.0
2020-05-22 12:45:00,24.22,24.24,24.2,24.2,170730.0,21.6328,21.6507,21.615,21.615,170730.0
2020-05-22 12:50:00,24.2,24.21,24.18,24.2,233982.0,21.615,21.6239,21.5971,21.615,233982.0
2020-05-22 12:55:00,24.19,24.21,24.17,24.19,188557.0,21.606,21.6239,21.5882,21.606,188557.0
2020-05-22 13:00:00,24.2,24.2,24.15,24.17,200945.0,21.615,21.615,21.5703,21.5882,200945.0
2020-05-22 13:05:00,24.17,24.17,24.15,24.15,86213.0,21.5882,21.5882,21.5703,21.5703,86213.0
2020-05-22 13:10:00,24.16,24.18,24.15,24.16,394315.0,21.5792,21.5971,21.5703,21.5792,394315.0
2020-05-22 13:15:00,24.16,24.18,24.15,24.16,140038.0,21.5792,21.5971,21.5703,21.5792,140038.0
2020-05-22 13:20:00,24.15,24.18,24.15,24.17,106098.0,21.5703,21.5971,21.5703,21.5882,106098.0
2020-05-22 13:25:00,24.17,24.19,24.14,24.16,285880.0,21.5882,21.606,21.5614,21.5792,285880.0
2020-05-22 13:30:00,24.16,24.17,24.13,24.13,210874.0,21.5792,21.5882,21.5524,21.5524,210874.0
2020-05-22 13:35:00,24.14,24.14,24.13,24.14,202324.0,21.5614,21.5614,21.5524,21.5614,202324.0
2020-05-22 13:40:00,24.14,24.15,24.13,24.14,220552.0,21.5614,21.5703,21.5524,21.5614,220552.0
2020-05-22 13:45:00,24.15,24.17,24.11,24.11,399588.0,21.5703,21.5882,21.5346,21.5346,399588.0
2020-05-22 13:50:00,24.12,24.15,24.11,24.15,140122.0,21.5435,21.5703,21.5346,21.5703,140122.0
2020-05-22 13:55:00,24.14,24.21,24.14,24.19,317366.0,21.5614,21.6239,21.5614,21.606,317366.0
2020-05-22 14:00:00,24.19,24.26,24.18,24.26,410982.0,21.606,21.6686,21.5971,21.6686,410982.0
2020-05-22 14:05:00,24.26,24.26,24.21,24.21,407659.0,21.6686,21.6686,21.6239,21.6239,407659.0
2020-05-22 14:10:00,24.21,24.23,24.2,24.21,269214.0,21.6239,21.6418,21.615,21.6239,269214.0
2020-05-22 14:15:00,24.21,24.21,24.16,24.17,356381.0,21.6239,21.6239,21.5792,21.5882,356381.0
2020-05-22 14:20:00,24.17,24.19,24.15,24.17,178786.0,21.5882,21.606,21.5703,21.5882,178786.0
2020-05-22 14:25:00,24.17,24.19,24.16,24.19,257103.0,21.5882,21.606,21.5792,21.606,257103.0
2020-05-22 14:30:00,24.19,24.19,24.15,24.18,269590.0,21.606,21.606,21.5703,21.5971,269590.0
2020-05-22 14:35:00,24.18,24.18,24.15,24.17,227040.0,21.5971,21.5971,21.5703,21.5882,227040.0
2020-05-22 14:40:00,24.18,24.18,24.11,24.14,495693.0,21.5971,21.5971,21.5346,21.5614,495693.0
2020-05-22 14:45:00,24.13,24.15,24.12,24.14,198212.0,21.5524,21.5703,21.5435,21.5614,198212.0
2020-05-22 14:50:00,24.14,24.14,24.12,24.14,179881.0,21.5614,21.5614,21.5435,21.5614,179881.0
2020-05-22 14:55:00,24.14,24.15,24.12,24.14,252693.0,21.5614,21.5703,21.5435,21.5614,252693.0
2020-05-22 15:00:00,24.14,24.16,24.12,24.14,155596.0,21.5614,21.5792,21.5435,21.5614,155596.0
2020-05-22 15:05:00,24.14,24.17,24.12,24.16,225598.0,21.5614,21.5882,21.5435,21.5792,225598.0
2020-05-22 15:10:00,24.17,24.18,24.14,24.14,135351.0,21.5882,21.5971,21.5614,21.5614,135351.0
2020-05-22 15:15:00,24.14,24.15,24.09,24.12,576049.0,21.5614,21.5703,21.5167,21.5435,576049.0
2020-05-22 15:20:00,24.12,24.12,24.04,24.08,412836.0,21.5435,21.5435,21.4721,21.5078,412836.0
2020-05-22 15:25:00,24.08,24.09,24.04,24.08,279363.0,21.5078,21.5167,21.4721,21.5078,279363.0
2020-05-22 15:30:00,24.08,24.13,24.06,24.1,244075.0,21.5078,21.5524,21.4899,21.5256,244075.0
2020-05-22 15:35:00,24.09,24.15,24.08,24.13,448070.0,21.5167,21.5703,21.5078,21.5524,448070.0
2020-05-22 15:40:00,24.13,24.13,24.09,24.11,392915.0,21.5524,21.5524,21.5167,21.5346,392915.0
2020-05-22 15:45:00,24.11,24.16,24.1,24.16,287915.0,21.5346,21.5792,21.5256,21.5792,287915.0
2020-05-22 15:50:00,24.16,24.17,24.1,24.13,571233.0,21.5792,21.5882,21.5256,21.5524,571233.0
2020-05-22 15:55:00,24.13,24.17,24.1,24.16,1263987.0,21.5524,21.5882,21.5256,21.5792,1263987.0
2020-05-26 09:30:00,25.05,25.33,25.04,25.28,2370098.0,22.3742,22.6243,22.3652,22.5796,2370098.0
2020-05-26 09:35:00,25.29,25.4,25.28,25.33,1023150.0,22.5885,22.6868,22.5796,22.6243,1023150.0
2020-05-26 09:40:00,25.33,25.52,25.33,25.5,1480294.0,22.6243,22.794,22.6243,22.7761,1480294.0
2020-05-26 09:45:00,25.5,25.5,25.41,25.44,834631.0,22.7761,22.7761,22.6957,22.7225,834631.0
2020-05-26 09:50:00,25.44,25.47,25.34,25.38,609384.0,22.7225,22.7493,22.6332,22.6689,609384.0
2020-05-26 09:55:00,25.39,25.44,25.36,25.4,770309.0,22.6778,22.7225,22.651,22.6868,770309.0
2020-05-26 10:00:00,25.41,25.5,25.39,25.48,772648.0,22.6957,22.7761,22.6778,22.7582,772648.0
2020-05-26 10:05:00,25.49,25.5,25.38,25.39,665174.0,22.7672,22.7761,22.6689,22.6778,665174.0
2020-05-26 10:10:00,25.39,25.47,25.37,25.46,405239.0,22.6778,22.7493,22.66,22.7404,405239.0
2020-05-26 10:15:00,25.46,25.51,25.4,25.51,601389.0,22.7404,22.785,22.6868,22.785,601389.0
2020-05-26 10:20:00,25.5,25.58,25.5,25.55,618642.0,22.7761,22.8475,22.7761,22.8208,618642.0
2020-05-26 10:25:00,25.54,25.64,25.48,25.63,695564.0,22.8118,22.9011,22.7582,22.8922,695564.0
2020-05-26 10:30:00,25.63,25.66,25.6,25.65,439584.0,22.8922,22.919,22.8654,22.9101,439584.0
2020-05-26 10:35:00,25.65,25.69,25.62,25.66,487336.0,22.9101,22.9458,22.8833,22.919,487336.0
2020-05-26 10:40:00,25.66,25.72,25.65,25.67,605365.0,22.919,22.9726,22.9101,22.9279,605365.0
2020-05-26 10:45:00,25.68,25.72,25.6,25.6,772687.0,22.9369,22.9726,22.8654,22.8654,772687.0
2020-05-26 10:50:00,25.61,25.76,25.6,25.71,636088.0,22.8743,23.0083,22.8654,22.9637,636088.0
2020-05-26 10:55:00,25.71,25.76,25.7,25.75,303153.0,22.9637,23.0083,22.9547,22.9994,303153.0
2020-05-26 11:00:00,25.75,25.78,25.74,25.76,469898.0,22.9994,23.0262,22.9905,23.0083,469898.0
2020-05-26 11:05:00,25.76,25.89,25.75,25.87,854593.0,23.0083,23.1244,22.9994,23.1066,854593.0
2020-05-26 11:10:00,25.86,25.91,25.86,25.89,613594.0,23.0976,23.1423,23.0976,23.1244,613594.0
2020-05-26 11:15:00,25.89,25.94,25.87,25.94,497548.0,23.1244,23.1691,23.1066,23.1691,497548.0
2020-05-26 11:20:00,25.94,25.96,25.87,25.91,463607.0,23.1691,23.187,23.1066,23.1423,463607.0
2020-05-26 11:25:00,25.91,25.91,25.82,25.89,525472.0,23.1423,23.1423,23.0619,23.1244,525472.0
2020-05-26 11:30:00,25.89,26.0,25.88,25.95,896432.0,23.1244,23.2227,23.1155,23.178,896432.0
2020-05-26 11:35:00,25.95,25.98,25.92,25.98,557776.0,23.178,23.2048,23.1512,23.2048,557776.0
2020-05-26 11:40:00,25.97,25.99,25.94,25.97,512058.0,23.1959,23.2138,23.1691,23.1959,512058.0
2020-05-26 11:45:00,25.97,25.98,25.94,25.96,432644.0,23.1959,23.2048,23.1691,23.187,432644.0
2020-05-26 11:50:00,25.96,25.97,25.86,25.87,468333.0,23.187,23.1959,23.0976,23.1066,468333.0
2020-05-26 11:55:00,25.88,25.92,25.82,25.92,556977.0,23.1155,23.1512,23.0619,23.1512,556977.0
2020-05-26 12:00:00,25.92,25.92,25.86,25.87,287348.0,23.1512,23.1512,23.0976,23.1066,287348.0
2020-05-26 12:05:00,25.88,25.94,25.87,25.93,297239.0,23.1155,23.1691,23.1066,23.1602,297239.0
2020-05-26 12:10:00,25.94,25.98,25.93,25.95,418275.0,23.1691,23.2048,23.1602,23.178,418275.0
2020-05-26 12:15:00,25.95,25.96,25.93,25.94,328130.0,23.178,23.187,23.1602,23.1691,328130.0
2020-05-26 12:20:00,25.93,25.96,25.9,25.91,298565.0,23.1602,23.187,23.1334,23.1423,298565.0
2020-05-26 12:25:00,25.91,25.95,25.9,25.92,386346.0,23.1423,23.178,23.1334,23.1512,386346.0
2020-05-26 12:30:00,25.92,25.95,25.91,25.92,238799.0,23.1512,23.178,23.1423,23.1512,238799.0
2020-05-26 12:35:00,25.93,25.96,25.91,25.95,265695.0,23.1602,23.187,23.1423,23.178,265695.0
2020-05-26 12:40:00,25.96,25.98,25.94,25.97,376547.0,23.187,23.2048,23.1691,23.1959,376547.0
2020-05-26 12:45:00,25.96,25.98,25.95,25.96,342388.0,23.187,23.2048,23.178,23.187,342388.0
2020-05-26 12:50:00,25.97,26.04,25.95,26.04,1607293.0,23.1959,23.2584,23.178,23.2584,1607293.0
2020-05-26 12:55:00,26.04,26.06,26.02,26.04,905645.0,23.2584,23.2763,23.2405,23.2584,905645.0
2020-05-26 13:00:00,26.05,26.18,26.03,26.17,768792.0,23.2673,23.3835,23.2495,23.3745,768792.0
2020-05-26 13:05:00,26.18,26.35,26.17,26.32,1228592.0,23.3835,23.5353,23.3745,23.5085,1228592.0
2020-05-26 13:10:00,26.33,26.4,26.3,26.39,741409.0,23.5174,23.58,23.4906,23.571,741409.0
2020-05-26 13:15:00,26.39,26.43,26.37,26.39,601925.0,23.571,23.6068,23.5532,23.571,601925.0
2020-05-26 13:20:00,26.39,26.44,26.37,26.43,483089.0,23.571,23.6157,23.5532,23.6068,483089.0
2020-05-26 13:25:00,26.43,26.51,26.43,26.48,931700.0,23.6068,23.6782,23.6068,23.6514,931700.0
2020-05-26 13:30:00,26.49,26.5,26.38,26.39,565540.0,23.6603,23.6693,23.5621,23.571,565540.0
2020-05-26 13:35:00,26.4,26.47,26.38,26.45,514055.0,23.58,23.6425,23.5621,23.6246,514055.0
2020-05-26 13:40:00,26.45,26.48,26.42,26.47,288074.0,23.6246,23.6514,23.5978,23.6425,288074.0
2020-05-26 13:45:00,26.48,26.48,26.44,26.46,278739.0,23.6514,23.6514,23.6157,23.6335,278739.0
2020-05-26 13:50:00,26.46,26.49,26.44,26.46,329016.0,23.6335,23.6603,23.6157,23.6335,329016.0
2020-05-26 13:55:00,26.46,26.48,26.4,26.41,372987.0,23.6335,23.6514,23.58,23.5889,372987.0
2020-05-26 14:00:00,26.41,26.45,26.41,26.44,278337.0,23.5889,23.6246,23.5889,23.6157,278337.0
2020-05-26 14:05:00,26.45,26.45,26.38,26.42,556003.0,23.6246,23.6246,23.5621,23.5978,556003.0
2020-05-26 14:10:00,26.41,26.42,26.35,26.37,406521.0,23.5889,23.5978,23.5353,23.5532,406521.0
2020-05-26 14:15:00,26.37,26.44,26.37,26.41,414899.0,23.5532,23.6157,23.5532,23.5889,414899.0
2020-05-26 14:20:00,26.4,26.47,26.4,26.43,408280.0,23.58,23.6425,23.58,23.6068,408280.0
2020-05-26 14:25:00,26.42,26.46,26.4,26.46,292416.0,23.5978,23.6335,23.58,23.6335,292416.0
2020-05-26 14:30:00,26.46,26.46,26.36,26.37,255075.0,23.6335,23.6335,23.5442,23.5532,255075.0
2020-05-26 14:35:00,26.37,26.4,26.33,26.35,440737.0,23.5532,23.58,23.5174,23.5353,440737.0
2020-05-26 14:40:00,26.35,26.38,26.3,26.38,402594.0,23.5353,23.5621,23.4906,23.5621,402594.0
2020-05-26 14:45:00,26.37,26.41,26.33,26.39,378999.0,23.5532,23.5889,23.5174,23.571,378999.0
2020-05-26 14:50:00,26.4,26.41,26.37,26.39,586046.0,23.58,23.5889,23.5532,23.571,586046.0
2020-05-26 14:55:00,26.39,26.42,26.38,26.4,443312.0,23.571,23.5978,23.5621,23.58,443312.0
2020-05-26 15:00:00,26.39,26.42,26.34,26.37,413957.0,23.571,23.5978,23.5264,23.5532,413957.0
2020-05-26 15:05:00,26.37,26.41,26.36,26.39,433545.0,23.5532,23.5889,23.5442,23.571,433545.0
2020-05-26 15:10:00,26.4,26.44,26.4,26.42,370757.0,23.58,23.6157,23.58,23.5978,370757.0
2020-05-26 15:15:00,26.42,26.44,26.37,26.42,817174.0,23.5978,23.6157,23.5532,23.5978,817174.0
2020-05-26 15:20:00,26.42,26.43,26.37,26.39,549023.0,23.5978,23.6068,23.5532,23.571,549023.0
2020-05-26 15:25:00,26.4,26.41,26.38,26.39,651997.0,23.58,23.5889,23.5621,23.571,651997.0
2020-05-26 15:30:00,26.4,26.42,26.28,26.33,1131355.0,23.58,23.5978,23.4728,23.5174,1131355.0
2020-05-26 15:35:00,26.33,26.41,26.3,26.37,747739.0,23.5174,23.5889,23.4906,23.5532,747739.0
2020-05-26 15:40:00,26.36,26.39,26.2,26.24,759054.0,23.5442,23.571,23.4013,23.437,759054.0
2020-05-26 15:45:00,26.23,26.26,26.14,26.18,945988.0,23.4281,23.4549,23.3477,23.3835,945988.0
2020-05-26 15:50:00,26.19,26.27,26.08,26.18,1164370.0,23.3924,23.4638,23.2941,23.3835,1164370.0
2020-05-26 15:55:00,26.18,26.25,26.13,26.25,1580809.0,23.3835,23.446,23.3388,23.446,1580809.0
2020-05-27 09:30:00,27.8,28.2,27.69,28.2,4017314.0,24.8304,25.1877,24.7322,25.1877,4017314.0
2020-05-27 09:35:00,28.2,28.26,28.05,28.07,1849154.0,25.1877,25.2413,25.0537,25.0716,1849154.0
2020-05-27 09:40:00,28.07,28.09,27.87,28.08,1714683.0,25.0716,25.0894,24.8929,25.0805,1714683.0
2020-05-27 09:45:00,28.08,28.1,27.71,27.73,1121390.0,25.0805,25.0984,24.75,24.7679,1121390.0
2020-05-27 09:50:00,27.74,27.81,27.33,27.36,1578294.0,24.7768,24.8393,24.4106,24.4374,1578294.0
2020-05-27 09:55:00,27.36,27.68,27.34,27.64,1091305.0,24.4374,24.7232,24.4195,24.6875,1091305.0
2020-05-27 10:00:00,27.63,27.63,27.37,27.46,811137.0,24.6786,24.6786,24.4463,24.5267,811137.0
2020-05-27 10:05:00,27.46,27.52,27.24,27.29,1136301.0,24.5267,24.5803,24.3302,24.3749,1136301.0
2020-05-27 10:10:00,27.28,27.62,27.28,27.62,1134167.0,24.366,24.6696,24.366,24.6696,1134167.0
2020-05-27 10:15:00,27.62,27.66,27.53,27.64,870703.0,24.6696,24.7054,24.5893,24.6875,870703.0
2020-05-27 10:20:00,27.64,27.65,27.5,27.51,910192.0,24.6875,24.6964,24.5625,24.5714,910192.0
2020-05-27 10:25:00,27.51,27.55,27.37,27.44,528473.0,24.5714,24.6071,24.4463,24.5089,528473.0
2020-05-27 10:30:00,27.44,27.46,27.24,27.26,739913.0,24.5089,24.5267,24.3302,24.3481,739913.0
2020-05-27 10:35:00,27.26,27.38,27.16,27.32,1081365.0,24.3481,24.4553,24.2588,24.4017,1081365.0
2020-05-27 10:40:00,27.31,27.34,27.11,27.18,855700.0,24.3928,24.4195,24.2141,24.2766,855700.0
2020-05-27 10:45:00,27.18,27.2,26.83,26.84,1136858.0,24.2766,24.2945,23.964,23.973,1136858.0
2020-05-27 10:50:00,26.84,27.09,26.84,27.05,865904.0,23.973,24.1963,23.973,24.1605,865904.0
2020-05-27 10:55:00,27.05,27.2,26.96,27.2,473281.0,24.1605,24.2945,24.0801,24.2945,473281.0
2020-05-27 11:00:00,27.2,27.45,27.17,27.37,560472.0,24.2945,24.5178,24.2677,24.4463,560472.0
2020-05-27 11:05:00,27.37,27.43,27.24,27.33,500844.0,24.4463,24.4999,24.3302,24.4106,500844.0
2020-05-27 11:10:00,27.33,27.39,27.3,27.32,553538.0,24.4106,24.4642,24.3838,24.4017,553538.0
2020-05-27 11:15:00,27.33,27.46,27.28,27.4,751088.0,24.4106,24.5267,24.366,24.4731,751088.0
2020-05-27 11:20:00,27.4,27.4,27.19,27.23,587353.0,24.4731,24.4731,24.2856,24.3213,587353.0
2020-05-27 11:25:00,27.24,27.4,27.22,27.39,324982.0,24.3302,24.4731,24.3124,24.4642,324982.0
2020-05-27 11:30:00,27.38,27.51,27.36,27.48,545895.0,24.4553,24.5714,24.4374,24.5446,545895.0
2020-05-27 11:35:00,27.48,27.56,27.31,27.47,594302.0,24.5446,24.616,24.3928,24.5357,594302.0
2020-05-27 11:40:00,27.46,27.55,27.43,27.52,503589.0,24.5267,24.6071,24.4999,24.5803,503589.0
2020-05-27 11:45:00,27.52,27.61,27.49,27.58,435955.0,24.5803,24.6607,24.5535,24.6339,435955.0
2020-05-27 11:50:00,27.57,27.63,27.53,27.62,408300.0,24.625,24.6786,24.5893,24.6696,408300.0
2020-05-27 11:55:00,27.62,27.73,27.58,27.71,476836.0,24.6696,24.7679,24.6339,24.75,476836.0
2020-05-27 12:00:00,27.72,27.76,27.67,27.68,647215.0,24.759,24.7947,24.7143,24.7232,647215.0
2020-05-27 12:05:00,27.68,27.72,27.61,27.7,524315.0,24.7232,24.759,24.6607,24.7411,524315.0
2020-05-27 12:10:00,27.69,27.71,27.63,27.68,428117.0,24.7322,24.75,24.6786,24.7232,428117.0
2020-05-27 12:15:00,27.67,27.74,27.67,27.74,473968.0,24.7143,24.7768,24.7143,24.7768,473968.0
2020-05-27 12:20:00,27.74,27.75,27.69,27.73,389436.0,24.7768,24.7858,24.7322,24.7679,389436.0
2020-05-27 12:25:00,27.73,27.75,27.67,27.7,454478.0,24.7679,24.7858,24.7143,24.7411,454478.0
2020-05-27 12:30:00,27.7,27.73,27.65,27.71,420642.0,24.7411,24.7679,24.6964,24.75,420642.0
2020-05-27 12:35:00,27.71,27.71,27.61,27.64,455941.0,24.75,24.75,24.6607,24.6875,455941.0
2020-05-27 12:40:00,27.64,27.66,27.56,27.62,292518.0,24.6875,24.7054,24.616,24.6696,292518.0
2020-05-27 12:45:00,27.62,27.68,27.61,27.64,242017.0,24.6696,24.7232,24.6607,24.6875,242017.0
2020-05-27 12:50:00,27.64,27.71,27.63,27.66,268334.0,24.6875,24.75,24.6786,24.7054,268334.0
2020-05-27 12:55:00,27.66,27.68,27.62,27.64,246007.0,24.7054,24.7232,24.6696,24.6875,246007.0
2020-05-27 13:00:00,27.64,27.66,27.56,27.65,411555.0,24.6875,24.7054,24.616,24.6964,411555.0
2020-05-27 13:05:00,27.64,27.67,27.62,27.64,254840.0,24.6875,24.7143,24.6696,24.6875,254840.0
2020-05-27 13:10:00,27.64,27.68,27.61,27.68,253804.0,24.6875,24.7232,24.6607,24.7232,253804.0
2020-05-27 13:15:00,27.68,27.68,27.56,27.61,372961.0,24.7232,24.7232,24.616,24.6607,372961.0
2020-05-27 13:20:00,27.61,27.64,27.55,27.6,359381.0,24.6607,24.6875,24.6071,24.6518,359381.0
2020-05-27 13:25:00,27.59,27.64,27.57,27.63,501463.0,24.6428,24.6875,24.625,24.6786,501463.0
2020-05-27 13:30:00,27.62,27.64,27.58,27.63,360722.0,24.6696,24.6875,24.6339,24.6786,360722.0
2020-05-27 13:35:00,27.62,27.7,27.58,27.69,404261.0,24.6696,24.7411,24.6339,24.7322,404261.0
2020-05-27 13:40:00,27.7,27.71,27.63,27.66,391085.0,24.7411,24.75,24.6786,24.7054,391085.0
2020-05-27 13:45:00,27.66,27.69,27.65,27.67,364881.0,24.7054,24.7322,24.6964,24.7143,364881.0
2020-05-27 13:50:00,27.67,27.71,27.66,27.71,368181.0,24.7143,24.75,24.7054,24.75,368181.0
2020-05-27 13:55:00,27.71,27.72,27.68,27.69,720504.0,24.75,24.759,24.7232,24.7322,720504.0
2020-05-27 14:00:00,27.69,27.74,27.68,27.7,674571.0,24.7322,24.7768,24.7232,24.7411,674571.0
2020-05-27 14:05:00,27.7,27.75,27.69,27.69,599156.0,24.7411,24.7858,24.7322,24.7322,599156.0
2020-05-27 14:10:00,27.7,27.73,27.69,27.72,415220.0,24.7411,24.7679,24.7322,24.759,415220.0
2020-05-27 14:15:00,27.71,27.72,27.69,27.72,341314.0,24.75,24.759,24.7322,24.759,341314.0
2020-05-27 14:20:00,27.71,27.72,27.66,27.69,372697.0,24.75,24.759,24.7054,24.7322,372697.0
2020-05-27 14:25:00,27.69,27.72,27.68,27.71,512577.0,24.7322,24.759,24.7232,24.75,512577.0
2020-05-27 14:30:00,27.71,27.72,27.65,27.71,466612.0,24.75,24.759,24.6964,24.75,466612.0
2020-05-27 14:35:00,27.7,27.72,27.67,27.7,322618.0,24.7411,24.759,24.7143,24.7411,322618.0
2020-05-27 14:40:00,27.7,27.72,27.68,27.69,376622.0,24.7411,24.759,24.7232,24.7322,376622.0
2020-05-27 14:45:00,27.69,27.69,27.57,27.67,547430.0,24.7322,24.7322,24.625,24.7143,547430.0
2020-05-27 14:50:00,27.67,27.72,27.65,27.69,550083.0,24.7143,24.759,24.6964,24.7322,550083.0
2020-05-27 14:55:00,27.69,27.72,27.67,27.72,626989.0,24.7322,24.759,24.7143,24.759,626989.0
2020-05-27 15:00:00,27.71,27.83,27.71,27.81,748261.0,24.75,24.8572,24.75,24.8393,748261.0
2020-05-27 15:05:00,27.82,27.82,27.72,27.78,392786.0,24.8483,24.8483,24.759,24.8125,392786.0
2020-05-27 15:10:00,27.78,27.89,27.77,27.88,553136.0,24.8125,24.9108,24.8036,24.9019,553136.0
2020-05-27 15:15:00,27.87,27.89,27.84,27.88,446693.0,24.8929,24.9108,24.8661,24.9019,446693.0
2020-05-27 15:20:00,27.88,27.89,27.83,27.89,431643.0,24.9019,24.9108,24.8572,24.9108,431643.0
2020-05-27 15:25:00,27.89,27.97,27.88,27.96,576485.0,24.9108,24.9822,24.9019,24.9733,576485.0
2020-05-27 15:30:00,27.96,27.96,27.88,27.89,652274.0,24.9733,24.9733,24.9019,24.9108,652274.0
2020-05-27 15:35:00,27.9,27.91,27.85,27.89,784254.0,24.9197,24.9287,24.8751,24.9108,784254.0
2020-05-27 15:40:00,27.89,27.94,27.87,27.91,1036646.0,24.9108,24.9555,24.8929,24.9287,1036646.0
2020-05-27 15:45:00,27.91,27.94,27.86,27.89,1171775.0,24.9287,24.9555,24.884,24.9108,1171775.0
2020-05-27 15:50:00,27.89,27.94,27.83,27.89,2325676.0,24.9108,24.9555,24.8572,24.9108,2325676.0
2020-05-27 15:55:00,27.88,27.96,27.88,27.94,2110403.0,24.9019,24.9733,24.9019,24.9555,2110403.0
2020-05-28 09:30:00,28.32,28.37,27.97,28.1,2512200.0,25.2949,25.3395,24.9822,25.0984,2512200.0
2020-05-28 09:35:00,28.11,28.12,27.49,27.55,1589551.0,25.1073,25.1162,24.5535,24.6071,1589551.0
2020-05-28 09:40:00,27.55,27.66,27.36,27.59,1122343.0,24.6071,24.7054,24.4374,24.6428,1122343.0
2020-05-28 09:45:00,27.59,27.59,27.4,27.5,980757.0,24.6428,24.6428,24.4731,24.5625,980757.0
2020-05-28 09:50:00,27.49,27.74,27.47,27.55,908529.0,24.5535,24.7768,24.5357,24.6071,908529.0
2020-05-28 09:55:00,27.55,27.77,27.53,27.75,810689.0,24.6071,24.8036,24.5893,24.7858,810689.0
2020-05-28 10:00:00,27.76,27.76,27.51,27.57,691366.0,24.7947,24.7947,24.5714,24.625,691366.0
2020-05-28 10:05:00,27.58,27.61,27.37,27.4,856779.0,24.6339,24.6607,24.4463,24.4731,856779.0
2020-05-28 10:10:00,27.4,27.56,27.39,27.46,603947.0,24.4731,24.616,24.4642,24.5267,603947.0
2020-05-28 10:15:00,27.45,27.47,27.33,27.4,696127.0,24.5178,24.5357,24.4106,24.4731,696127.0
2020-05-28 10:20:00,27.4,27.5,27.35,27.48,500075.0,24.4731,24.5625,24.4285,24.5446,500075.0
2020-05-28 10:25:00,27.48,27.48,27.34,27.37,457920.0,24.5446,24.5446,24.4195,24.4463,457920.0
2020-05-28 10:30:00,27.37,27.38,27.27,27.31,541274.0,24.4463,24.4553,24.357,24.3928,541274.0
2020-05-28 10:35:00,27.31,27.35,27.21,27.27,385874.0,24.3928,24.4285,24.3034,24.357,385874.0
2020-05-28 10:40:00,27.27,27.33,27.18,27.32,509630.0,24.357,24.4106,24.2766,24.4017,509630.0
2020-05-28 10:45:00,27.32,27.36,27.29,27.3,397641.0,24.4017,24.4374,24.3749,24.3838,397641.0
2020-05-28 10:50:00,27.3,27.3,27.21,27.26,358011.0,24.3838,24.3838,24.3034,24.3481,358011.0
2020-05-28 10:55:00,27.26,27.32,27.2,27.22,315697.0,24.3481,24.4017,24.2945,24.3124,315697.0
2020-05-28 11:00:00,27.22,27.24,27.14,27.23,529832.0,24.3124,24.3302,24.2409,24.3213,529832.0
2020-05-28 11:05:00,27.23,27.33,27.16,27.22,381227.0,24.3213,24.4106,24.2588,24.3124,381227.0
2020-05-28 11:10:00,27.22,27.33,27.21,27.3,328650.0,24.3124,24.4106,24.3034,24.3838,328650.0
2020-05-28 11:15:00,27.3,27.34,27.27,27.33,282587.0,24.3838,24.4195,24.357,24.4106,282587.0
2020-05-28 11:20:00,27.33,27.35,27.24,27.29,479281.0,24.4106,24.4285,24.3302,24.3749,479281.0
2020-05-28 11:25:00,27.28,27.33,27.2,27.33,431868.0,24.366,24.4106,24.2945,24.4106,431868.0
2020-05-28 11:30:00,27.34,27.42,27.28,27.28,441403.0,24.4195,24.491,24.366,24.366,441403.0
2020-05-28 11:35:00,27.28,27.34,27.26,27.32,383370.0,24.366,24.4195,24.3481,24.4017,383370.0
2020-05-28 11:40:00,27.31,27.37,27.26,27.29,336245.0,24.3928,24.4463,24.3481,24.3749,336245.0
2020-05-28 11:45:00,27.3,27.38,27.29,27.36,292986.0,24.3838,24.4553,24.3749,24.4374,292986.0
2020-05-28 11:50:00,27.36,27.4,27.29,27.35,355371.0,24.4374,24.4731,24.3749,24.4285,355371.0
2020-05-28 11:55:00,27.35,27.37,27.27,27.28,344418.0,24.4285,24.4463,24.357,24.366,344418.0
2020-05-28 12:00:00,27.28,27.3,27.24,27.27,665061.0,24.366,24.3838,24.3302,24.357,665061.0
2020-05-28 12:05:00,27.27,27.34,27.23,27.34,604404.0,24.357,24.4195,24.3213,24.4195,604404.0
2020-05-28 12:10:00,27.34,27.36,27.32,27.32,461199.0,24.4195,24.4374,24.4017,24.4017,461199.0
2020-05-28 12:15:00,27.32,27.37,27.31,27.34,286707.0,24.4017,24.4463,24.3928,24.4195,286707.0
2020-05-28 12:20:00,27.34,27.44,27.33,27.43,322824.0,24.4195,24.5089,24.4106,24.4999,322824.0
2020-05-28 12:25:00,27.43,27.44,27.35,27.39,312292.0,24.4999,24.5089,24.4285,24.4642,312292.0
2020-05-28 12:30:00,27.39,27.41,27.33,27.39,322687.0,24.4642,24.4821,24.4106,24.4642,322687.0
2020-05-28 12:35:00,27.39,27.54,27.39,27.54,405314.0,24.4642,24.5982,24.4642,24.5982,405314.0
2020-05-28 12:40:00,27.53,27.57,27.48,27.49,430055.0,24.5893,24.625,24.5446,24.5535,430055.0
2020-05-28 12:45:00,27.49,27.56,27.48,27.55,434080.0,24.5535,24.616,24.5446,24.6071,434080.0
2020-05-28 12:50:00,27.55,27.57,27.51,27.55,478879.0,24.6071,24.625,24.5714,24.6071,478879.0
2020-05-28 12:55:00,27.55,27.6,27.53,27.6,268727.0,24.6071,24.6518,24.5893,24.6518,268727.0
2020-05-28 13:00:00,27.6,27.67,27.59,27.65,433618.0,24.6518,24.7143,24.6428,24.6964,433618.0
2020-05-28 13:05:00,27.64,27.7,27.61,27.67,487894.0,24.6875,24.7411,24.6607,24.7143,487894.0
2020-05-28 13:10:00,27.66,27.67,27.59,27.65,366051.0,24.7054,24.7143,24.6428,24.6964,366051.0
2020-05-28 13:15:00,27.66,27.67,27.61,27.62,431463.0,24.7054,24.7143,24.6607,24.6696,431463.0
2020-05-28 13:20:00,27.62,27.66,27.59,27.66,272678.0,24.6696,24.7054,24.6428,24.7054,272678.0
2020-05-28 13:25:00,27.66,27.74,27.63,27.73,370605.0,24.7054,24.7768,24.6786,24.7679,370605.0
2020-05-28 13:30:00,27.73,27.74,27.68,27.71,299783.0,24.7679,24.7768,24.7232,24.75,299783.0
2020-05-28 13:35:00,27.71,27.75,27.66,27.75,555569.0,24.75,24.7858,24.7054,24.7858,555569.0
2020-05-28 13:40:00,27.75,27.81,27.73,27.76,689769.0,24.7858,24.8393,24.7679,24.7947,689769.0
2020-05-28 13:45:00,27.76,27.78,27.71,27.75,375280.0,24.7947,24.8125,24.75,24.7858,375280.0
2020-05-28 13:50:00,27.75,27.77,27.64,27.66,472661.0,24.7858,24.8036,24.6875,24.7054,472661.0
2020-05-28 13:55:00,27.66,27.73,27.65,27.72,282038.0,24.7054,24.7679,24.6964,24.759,282038.0
2020-05-28 14:00:00,27.73,27.77,27.71,27.74,308980.0,24.7679,24.8036,24.75,24.7768,308980.0
2020-05-28 14:05:00,27.74,27.76,27.66,27.68,271750.0,24.7768,24.7947,24.7054,24.7232,271750.0
2020-05-28 14:10:00,27.68,27.72,27.62,27.71,420248.0,24.7232,24.759,24.6696,24.75,420248.0
2020-05-28 14:15:00,27.71,27.74,27.69,27.71,369183.0,24.75,24.7768,24.7322,24.75,369183.0
2020-05-28 14:20:00,27.71,27.76,27.7,27.71,360607.0,24.75,24.7947,24.7411,24.75,360607.0
2020-05-28 14:25:00,27.71,27.78,27.68,27.7,664775.0,24.75,24.8125,24.7232,24.7411,664775.0
2020-05-28 14:30:00,27.71,27.76,27.7,27.76,305642.0,24.75,24.7947,24.7411,24.7947,305642.0
2020-05-28 14:35:00,27.76,27.81,27.74,27.76,394599.0,24.7947,24.8393,24.7768,24.7947,394599.0
2020-05-28 14:40:00,27.76,27.78,27.69,27.72,776574.0,24.7947,24.8125,24.7322,24.759,776574.0
2020-05-28 14:45:00,27.71,27.72,27.63,27.7,765341.0,24.75,24.759,24.6786,24.7411,765341.0
2020-05-28 14:50:00,27.69,27.71,27.62,27.66,335003.0,24.7322,24.75,24.6696,24.7054,335003.0
2020-05-28 14:55:00,27.66,27.68,27.57,27.66,732174.0,24.7054,24.7232,24.625,24.7054,732174.0
2020-05-28 15:00:00,27.66,27.7,27.65,27.68,278391.0,24.7054,24.7411,24.6964,24.7232,278391.0
2020-05-28 15:05:00,27.69,27.69,27.6,27.67,373650.0,24.7322,24.7322,24.6518,24.7143,373650.0
2020-05-28 15:10:00,27.67,27.7,27.62,27.69,328148.0,24.7143,24.7411,24.6696,24.7322,328148.0
2020-05-28 15:15:00,27.69,27.69,27.62,27.63,662267.0,24.7322,24.7322,24.6696,24.6786,662267.0
2020-05-28 15:20:00,27.63,27.7,27.61,27.68,476297.0,24.6786,24.7411,24.6607,24.7232,476297.0
2020-05-28 15:25:00,27.68,27.69,27.59,27.62,512754.0,24.7232,24.7322,24.6428,24.6696,512754.0
2020-05-28 15:30:00,27.61,27.65,27.45,27.51,1053644.0,24.6607,24.6964,24.5178,24.5714,1053644.0
2020-05-28 15:35:00,27.51,27.52,27.43,27.45,619781.0,24.5714,24.5803,24.4999,24.5178,619781.0
2020-05-28 15:40:00,27.45,27.46,27.34,27.35,882059.0,24.5178,24.5267,24.4195,24.4285,882059.0
2020-05-28 15:45:00,27.34,27.37,27.18,27.2,1409295.0,24.4195,24.4463,24.2766,24.2945,1409295.0
2020-05-28 15:50:00,27.2,27.22,27.12,27.16,1618931.0,24.2945,24.3124,24.223,24.2588,1618931.0
2020-05-28 15:55:00,27.16,27.33,27.14,27.23,2557383.0,24.2588,24.4106,24.2409,24.3213,2557383.0
2020-05-29 09:30:00,26.5,26.55,26.09,26.28,2057815.0,23.6693,23.7139,23.3031,23.4728,2057815.0
2020-05-29 09:35:00,26.27,26.67,26.22,26.44,1089121.0,23.4638,23.8211,23.4192,23.6157,1089121.0
2020-05-29 09:40:00,26.45,26.47,26.25,26.35,842483.0,23.6246,23.6425,23.446,23.5353,842483.0
2020-05-29 09:45:00,26.35,26.62,26.3,26.54,753611.0,23.5353,23.7765,23.4906,23.705,753611.0
2020-05-29 09:50:00,26.53,26.57,26.38,26.41,872271.0,23.6961,23.7318,23.5621,23.5889,872271.0
2020-05-29 09:55:00,26.41,26.46,26.24,26.3,931248.0,23.5889,23.6335,23.437,23.4906,931248.0
2020-05-29 10:00:00,26.3,26.31,26.24,26.28,561685.0,23.4906,23.4996,23.437,23.4728,561685.0
2020-05-29 10:05:00,26.28,26.29,26.2,26.26,669545.0,23.4728,23.4817,23.4013,23.4549,669545.0
2020-05-29 10:10:00,26.27,26.6,26.26,26.6,657457.0,23.4638,23.7586,23.4549,23.7586,657457.0
2020-05-29 10:15:00,26.6,26.9,26.52,26.89,675736.0,23.7586,24.0265,23.6871,24.0176,675736.0
2020-05-29 10:20:00,26.9,27.07,26.88,26.99,839355.0,24.0265,24.1784,24.0087,24.1069,839355.0
2020-05-29 10:25:00,26.98,27.0,26.71,26.85,387398.0,24.098,24.1159,23.8568,23.9819,387398.0
2020-05-29 10:30:00,26.85,26.91,26.66,26.68,356870.0,23.9819,24.0355,23.8122,23.83,356870.0
2020-05-29 10:35:00,26.69,26.86,26.65,26.68,413352.0,23.839,23.9908,23.8033,23.83,413352.0
2020-05-29 10:40:00,26.67,26.78,26.66,26.73,311785.0,23.8211,23.9194,23.8122,23.8747,311785.0
2020-05-29 10:45:00,26.74,26.83,26.68,26.78,509754.0,23.8836,23.964,23.83,23.9194,509754.0
2020-05-29 10:50:00,26.78,26.85,26.73,26.74,1061222.0,23.9194,23.9819,23.8747,23.8836,1061222.0
2020-05-29 10:55:00,26.74,26.74,26.64,26.74,551341.0,23.8836,23.8836,23.7943,23.8836,551341.0
2020-05-29 11:00:00,26.74,26.8,26.68,26.71,341579.0,23.8836,23.9372,23.83,23.8568,341579.0
2020-05-29 11:05:00,26.71,26.76,26.69,26.7,319364.0,23.8568,23.9015,23.839,23.8479,319364.0
2020-05-29 11:10:00,26.69,26.81,26.68,26.78,502351.0,23.839,23.9462,23.83,23.9194,502351.0
2020-05-29 11:15:00,26.78,26.79,26.66,26.7,349768.0,23.9194,23.9283,23.8122,23.8479,349768.0
2020-05-29 11:20:00,26.71,26.8,26.71,26.77,290473.0,23.8568,23.9372,23.8568,23.9104,290473.0
2020-05-29 11:25:00,26.77,26.77,26.65,26.66,216760.0,23.9104,23.9104,23.8033,23.8122,216760.0
2020-05-29 11:30:00,26.66,26.69,26.62,26.66,353402.0,23.8122,23.839,23.7765,23.8122,353402.0
2020-05-29 11:35:00,26.66,26.75,26.64,26.71,294339.0,23.8122,23.8926,23.7943,23.8568,294339.0
2020-05-29 11:40:00,26.71,26.73,26.65,26.66,263978.0,23.8568,23.8747,23.8033,23.8122,263978.0
2020-05-29 11:45:00,26.66,26.69,26.59,26.69,276202.0,23.8122,23.839,23.7497,23.839,276202.0
2020-05-29 11:50:00,26.69,26.71,26.6,26.61,231378.0,23.839,23.8568,23.7586,23.7675,231378.0
2020-05-29 11:55:00,26.6,26.63,26.54,26.55,353009.0,23.7586,23.7854,23.705,23.7139,353009.0
2020-05-29 12:00:00,26.55,26.6,26.53,26.55,231168.0,23.7139,23.7586,23.6961,23.7139,231168.0
2020-05-29 12:05:00,26.55,26.57,26.52,26.53,225603.0,23.7139,23.7318,23.6871,23.6961,225603.0
2020-05-29 12:10:00,26.53,26.55,26.44,26.46,446998.0,23.6961,23.7139,23.6157,23.6335,446998.0
2020-05-29 12:15:00,26.47,26.47,26.38,26.43,350863.0,23.6425,23.6425,23.5621,23.6068,350863.0
2020-05-29 12:20:00,26.44,26.46,26.4,26.42,271008.0,23.6157,23.6335,23.58,23.5978,271008.0
2020-05-29 12:25:00,26.43,26.44,26.36,26.37,255477.0,23.6068,23.6157,23.5442,23.5532,255477.0
2020-05-29 12:30:00,26.37,26.4,26.34,26.38,230367.0,23.5532,23.58,23.5264,23.5621,230367.0
2020-05-29 12:35:00,26.38,26.45,26.37,26.44,200836.0,23.5621,23.6246,23.5532,23.6157,200836.0
2020-05-29 12:40:00,26.45,26.45,26.31,26.33,242105.0,23.6246,23.6246,23.4996,23.5174,242105.0
2020-05-29 12:45:00,26.34,26.35,26.3,26.31,161642.0,23.5264,23.5353,23.4906,23.4996,161642.0
2020-05-29 12:50:00,26.3,26.34,26.19,26.22,616354.0,23.4906,23.5264,23.3924,23.4192,616354.0
2020-05-29 12:55:00,26.22,26.46,26.2,26.37,412543.0,23.4192,23.6335,23.4013,23.5532,412543.0
2020-05-29 13:00:00,26.36,26.39,26.3,26.31,325161.0,23.5442,23.571,23.4906,23.4996,325161.0
2020-05-29 13:05:00,26.31,26.34,26.29,26.31,218896.0,23.4996,23.5264,23.4817,23.4996,218896.0
2020-05-29 13:10:00,26.3,26.33,26.27,26.29,290115.0,23.4906,23.5174,23.4638,23.4817,290115.0
2020-05-29 13:15:00,26.29,26.34,26.28,26.34,312552.0,23.4817,23.5264,23.4728,23.5264,312552.0
2020-05-29 13:20:00,26.34,26.35,26.31,26.33,362660.0,23.5264,23.5353,23.4996,23.5174,362660.0
2020-05-29 13:25:00,26.33,26.35,26.29,26.34,330754.0,23.5174,23.5353,23.4817,23.5264,330754.0
2020-05-29 13:30:00,26.33,26.34,26.31,26.32,194233.0,23.5174,23.5264,23.4996,23.5085,194233.0
2020-05-29 13:35:00,26.32,26.32,26.26,26.27,252281.0,23.5085,23.5085,23.4549,23.4638,252281.0
2020-05-29 13:40:00,26.28,26.32,26.27,26.29,248644.0,23.4728,23.5085,23.4638,23.4817,248644.0
2020-05-29 13:45:00,26.29,26.34,26.28,26.32,478158.0,23.4817,23.5264,23.4728,23.5085,478158.0
2020-05-29 13:50:00,26.32,26.34,26.28,26.32,267500.0,23.5085,23.5264,23.4728,23.5085,267500.0
2020-05-29 13:55:00,26.32,26.34,26.3,26.31,176360.0,23.5085,23.5264,23.4906,23.4996,176360.0
2020-05-29 14:00:00,26.32,26.34,26.3,26.32,349261.0,23.5085,23.5264,23.4906,23.5085,349261.0
2020-05-29 14:05:00,26.32,26.47,26.28,26.46,600616.0,23.5085,23.6425,23.4728,23.6335,600616.0
2020-05-29 14:10:00,26.46,26.49,26.38,26.39,301631.0,23.6335,23.6603,23.5621,23.571,301631.0
2020-05-29 14:15:00,26.39,26.44,26.37,26.43,219509.0,23.571,23.6157,23.5532,23.6068,219509.0
2020-05-29 14:20:00,26.43,26.45,26.39,26.42,192898.0,23.6068,23.6246,23.571,23.5978,192898.0
2020-05-29 14:25:00,26.43,26.53,26.42,26.51,338396.0,23.6068,23.6961,23.5978,23.6782,338396.0
2020-05-29 14:30:00,26.51,26.52,26.46,26.48,331859.0,23.6782,23.6871,23.6335,23.6514,331859.0
2020-05-29 14:35:00,26.47,26.49,26.4,26.42,301131.0,23.6425,23.6603,23.58,23.5978,301131.0
2020-05-29 14:40:00,26.42,26.48,26.4,26.4,207759.0,23.5978,23.6514,23.58,23.58,207759.0
2020-05-29 14:45:00,26.4,26.43,26.34,26.35,280569.0,23.58,23.6068,23.5264,23.5353,280569.0
2020-05-29 14:50:00,26.35,26.36,26.2,26.35,608348.0,23.5353,23.5442,23.4013,23.5353,608348.0
2020-05-29 14:55:00,26.35,26.69,26.29,26.66,665477.0,23.5353,23.839,23.4817,23.8122,665477.0
2020-05-29 15:00:00,26.67,26.85,26.66,26.84,771006.0,23.8211,23.9819,23.8122,23.973,771006.0
2020-05-29 15:05:00,26.84,26.84,26.69,26.71,493224.0,23.973,23.973,23.839,23.8568,493224.0
2020-05-29 15:10:00,26.71,26.8,26.65,26.67,340130.0,23.8568,23.9372,23.8033,23.8211,340130.0
2020-05-29 15:15:00,26.68,26.68,26.58,26.64,364691.0,23.83,23.83,23.7407,23.7943,364691.0
2020-05-29 15:20:00,26.64,26.77,26.61,26.75,368224.0,23.7943,23.9104,23.7675,23.8926,368224.0
2020-05-29 15:25:00,26.75,26.77,26.67,26.73,732732.0,23.8926,23.9104,23.8211,23.8747,732732.0
2020-05-29 15:30:00,26.72,26.77,26.65,26.71,499128.0,23.8658,23.9104,23.8033,23.8568,499128.0
2020-05-29 15:35:00,26.71,26.73,26.61,26.64,580118.0,23.8568,23.8747,23.7675,23.7943,580118.0
2020-05-29 15:40:00,26.64,26.64,26.54,26.6,625831.0,23.7943,23.7943,23.705,23.7586,625831.0
2020-05-29 15:45:00,26.6,26.61,26.46,26.48,608760.0,23.7586,23.7675,23.6335,23.6514,608760.0
2020-05-29 15:50:00,26.47,26.63,26.45,26.54,1100305.0,23.6425,23.7854,23.6246,23.705,1100305.0
2020-05-29 15:55:00,26.54,26.54,26.43,26.46,2450926.0,23.705,23.705,23.6068,23.6335,2450926.0
2020-06-01 09:30:00,26.61,26.63,26.37,26.53,1259623.0,23.7675,23.7854,23.5532,23.6961,1259623.0
2020-06-01 09:35:00,26.53,26.77,26.46,26.76,476849.0,23.6961,23.9104,23.6335,23.9015,476849.0
2020-06-01 09:40:00,26.75,26.87,26.67,26.77,675699.0,23.8926,23.9998,23.8211,23.9104,675699.0
2020-06-01 09:45:00,26.76,26.99,26.76,26.99,555639.0,23.9015,24.1069,23.9015,24.1069,555639.0
2020-06-01 09:50:00,26.98,26.99,26.82,26.88,535274.0,24.098,24.1069,23.9551,24.0087,535274.0
2020-06-01 09:55:00,26.89,26.92,26.83,26.89,390390.0,24.0176,24.0444,23.964,24.0176,390390.0
2020-06-01 10:00:00,26.89,27.13,26.85,27.0,699251.0,24.0176,24.232,23.9819,24.1159,699251.0
2020-06-01 10:05:00,27.0,27.17,26.98,27.12,659811.0,24.1159,24.2677,24.098,24.223,659811.0
2020-06-01 10:10:00,27.12,27.22,27.11,27.2,508334.0,24.223,24.3124,24.2141,24.2945,508334.0
2020-06-01 10:15:00,27.21,27.41,27.17,27.39,740547.0,24.3034,24.4821,24.2677,24.4642,740547.0
2020-06-01 10:20:00,27.39,27.46,27.27,27.44,705987.0,24.4642,24.5267,24.357,24.5089,705987.0
2020-06-01 10:25:00,27.44,27.44,27.26,27.35,636318.0,24.5089,24.5089,24.3481,24.4285,636318.0
2020-06-01 10:30:00,27.35,27.4,27.33,27.37,349092.0,24.4285,24.4731,24.4106,24.4463,349092.0
2020-06-01 10:35:00,27.37,27.47,27.33,27.45,418568.0,24.4463,24.5357,24.4106,24.5178,418568.0
2020-06-01 10:40:00,27.46,27.49,27.41,27.48,423884.0,24.5267,24.5535,24.4821,24.5446,423884.0
2020-06-01 10:45:00,27.48,27.59,27.45,27.57,778902.0,24.5446,24.6428,24.5178,24.625,778902.0
2020-06-01 10:50:00,27.56,27.58,27.35,27.44,767379.0,24.616,24.6339,24.4285,24.5089,767379.0
2020-06-01 10:55:00,27.43,27.48,27.39,27.44,378842.0,24.4999,24.5446,24.4642,24.5089,378842.0
2020-06-01 11:00:00,27.44,27.45,27.23,27.26,496885.0,24.5089,24.5178,24.3213,24.3481,496885.0
2020-06-01 11:05:00,27.25,27.37,27.24,27.32,487634.0,24.3392,24.4463,24.3302,24.4017,487634.0
2020-06-01 11:10:00,27.32,27.39,27.26,27.37,370867.0,24.4017,24.4642,24.3481,24.4463,370867.0
2020-06-01 11:15:00,27.37,27.46,27.32,27.44,392631.0,24.4463,24.5267,24.4017,24.5089,392631.0
2020-06-01 11:20:00,27.45,27.47,27.38,27.4,423798.0,24.5178,24.5357,24.4553,24.4731,423798.0
2020-06-01 11:25:00,27.4,27.4,27.32,27.37,284980.0,24.4731,24.4731,24.4017,24.4463,284980.0
2020-06-01 11:30:00,27.37,27.39,27.27,27.32,417933.0,24.4463,24.4642,24.357,24.4017,417933.0
2020-06-01 11:35:00,27.32,27.44,27.3,27.43,269752.0,24.4017,24.5089,24.3838,24.4999,269752.0
2020-06-01 11:40:00,27.44,27.46,27.39,27.44,335637.0,24.5089,24.5267,24.4642,24.5089,335637.0
2020-06-01 11:45:00,27.44,27.54,27.42,27.53,383604.0,24.5089,24.5982,24.491,24.5893,383604.0
2020-06-01 11:50:00,27.52,27.58,27.49,27.52,416149.0,24.5803,24.6339,24.5535,24.5803,416149.0
2020-06-01 11:55:00,27.52,27.53,27.44,27.5,295701.0,24.5803,24.5893,24.5089,24.5625,295701.0
2020-06-01 12:00:00,27.5,27.51,27.43,27.47,300594.0,24.5625,24.5714,24.4999,24.5357,300594.0
2020-06-01 12:05:00,27.47,27.52,27.46,27.51,211396.0,24.5357,24.5803,24.5267,24.5714,211396.0
2020-06-01 12:10:00,27.51,27.51,27.45,27.46,210506.0,24.5714,24.5714,24.5178,24.5267,210506.0
2020-06-01 12:15:00,27.46,27.46,27.41,27.43,186234.0,24.5267,24.5267,24.4821,24.4999,186234.0
2020-06-01 12:20:00,27.43,27.43,27.38,27.4,169823.0,24.4999,24.4999,24.4553,24.4731,169823.0
2020-06-01 12:25:00,27.39,27.4,27.34,27.38,247548.0,24.4642,24.4731,24.4195,24.4553,247548.0
2020-06-01 12:30:00,27.38,27.44,27.37,27.41,248348.0,24.4553,24.5089,24.4463,24.4821,248348.0
2020-06-01 12:35:00,27.41,27.41,27.34,27.35,221566.0,24.4821,24.4821,24.4195,24.4285,221566.0
2020-06-01 12:40:00,27.35,27.35,27.29,27.32,324611.0,24.4285,24.4285,24.3749,24.4017,324611.0
2020-06-01 12:45:00,27.32,27.37,27.31,27.35,158325.0,24.4017,24.4463,24.3928,24.4285,158325.0
2020-06-01 12:50:00,27.34,27.36,27.27,27.29,207837.0,24.4195,24.4374,24.357,24.3749,207837.0
2020-06-01 12:55:00,27.29,27.3,27.23,27.29,380103.0,24.3749,24.3838,24.3213,24.3749,380103.0
2020-06-01 13:00:00,27.29,27.35,27.29,27.31,264058.0,24.3749,24.4285,24.3749,24.3928,264058.0
2020-06-01 13:05:00,27.31,27.36,27.3,27.31,167166.0,24.3928,24.4374,24.3838,24.3928,167166.0
2020-06-01 13:10:00,27.31,27.34,27.3,27.31,180243.0,24.3928,24.4195,24.3838,24.3928,180243.0
2020-06-01 13:15:00,27.31,27.36,27.3,27.35,228137.0,24.3928,24.4374,24.3838,24.4285,228137.0
2020-06-01 13:20:00,27.35,27.42,27.34,27.42,280169.0,24.4285,24.491,24.4195,24.491,280169.0
2020-06-01 13:25:00,27.42,27.46,27.38,27.39,213752.0,24.491,24.5267,24.4553,24.4642,213752.0
2020-06-01 13:30:00,27.39,27.43,27.35,27.35,180916.0,24.4642,24.4999,24.4285,24.4285,180916.0
2020-06-01 13:35:00,27.35,27.35,27.32,27.34,225444.0,24.4285,24.4285,24.4017,24.4195,225444.0
2020-06-01 13:40:00,27.34,27.42,27.33,27.38,171250.0,24.4195,24.491,24.4106,24.4553,171250.0
2020-06-01 13:45:00,27.38,27.39,27.34,27.35,139865.0,24.4553,24.4642,24.4195,24.4285,139865.0
2020-06-01 13:50:00,27.36,27.4,27.34,27.35,170316.0,24.4374,24.4731,24.4195,24.4285,170316.0
2020-06-01 13:55:00,27.35,27.36,27.28,27.32,224033.0,24.4285,24.4374,24.366,24.4017,224033.0
2020-06-01 14:00:00,27.32,27.33,27.26,27.29,161030.0,24.4017,24.4106,24.3481,24.3749,161030.0
2020-06-01 14:05:00,27.29,27.3,27.2,27.2,263283.0,24.3749,24.3838,24.2945,24.2945,263283.0
2020-06-01 14:10:00,27.21,27.22,27.11,27.14,372946.0,24.3034,24.3124,24.2141,24.2409,372946.0
2020-06-01 14:15:00,27.14,27.15,27.09,27.11,153820.0,24.2409,24.2498,24.1963,24.2141,153820.0
2020-06-01 14:20:00,27.12,27.15,27.09,27.1,181722.0,24.223,24.2498,24.1963,24.2052,181722.0
2020-06-01 14:25:00,27.09,27.11,26.98,26.99,400690.0,24.1963,24.2141,24.098,24.1069,400690.0
2020-06-01 14:30:00,27.0,27.02,26.93,26.95,286987.0,24.1159,24.1337,24.0533,24.0712,286987.0
2020-06-01 14:35:00,26.94,27.0,26.92,27.0,220940.0,24.0623,24.1159,24.0444,24.1159,220940.0
2020-06-01 14:40:00,26.99,27.05,26.96,27.02,255354.0,24.1069,24.1605,24.0801,24.1337,255354.0
2020-06-01 14:45:00,27.02,27.08,27.02,27.05,259626.0,24.1337,24.1873,24.1337,24.1605,259626.0
2020-06-01 14:50:00,27.04,27.08,27.01,27.02,374586.0,24.1516,24.1873,24.1248,24.1337,374586.0
2020-06-01 14:55:00,27.01,27.05,27.0,27.04,224453.0,24.1248,24.1605,24.1159,24.1516,224453.0
2020-06-01 15:00:00,27.04,27.1,27.03,27.08,252714.0,24.1516,24.2052,24.1427,24.1873,252714.0
2020-06-01 15:05:00,27.08,27.08,27.02,27.05,203609.0,24.1873,24.1873,24.1337,24.1605,203609.0
2020-06-01 15:10:00,27.04,27.06,27.01,27.04,319636.0,24.1516,24.1695,24.1248,24.1516,319636.0
2020-06-01 15:15:00,27.04,27.08,27.0,27.05,261938.0,24.1516,24.1873,24.1159,24.1605,261938.0
2020-06-01 15:20:00,27.06,27.12,27.05,27.07,365697.0,24.1695,24.223,24.1605,24.1784,365697.0
2020-06-01 15:25:00,27.07,27.09,27.04,27.05,185246.0,24.1784,24.1963,24.1516,24.1605,185246.0
2020-06-01 15:30:00,27.05,27.17,27.02,27.12,521794.0,24.1605,24.2677,24.1337,24.223,521794.0
2020-06-01 15:35:00,27.12,27.14,27.06,27.1,403155.0,24.223,24.2409,24.1695,24.2052,403155.0
2020-06-01 15:40:00,27.1,27.12,27.04,27.12,369044.0,24.2052,24.223,24.1516,24.223,369044.0
2020-06-01 15:45:00,27.11,27.12,27.05,27.06,390562.0,24.2141,24.223,24.1605,24.1695,390562.0
2020-06-01 15:50:00,27.07,27.2,27.06,27.16,983851.0,24.1784,24.2945,24.1695,24.2588,983851.0
2020-06-01 15:55:00,27.16,27.19,27.05,27.09,1424655.0,24.2588,24.2856,24.1605,24.1963,1424655.0
2020-06-02 09:30:00,27.58,27.74,27.55,27.73,1075225.0,24.6339,24.7768,24.6071,24.7679,1075225.0
2020-06-02 09:35:00,27.73,27.8,27.48,27.52,923435.0,24.7679,24.8304,24.5446,24.5803,923435.0
2020-06-02 09:40:00,27.52,27.79,27.5,27.72,711037.0,24.5803,24.8215,24.5625,24.759,711037.0
2020-06-02 09:45:00,27.71,27.8,27.65,27.8,617687.0,24.75,24.8304,24.6964,24.8304,617687.0
2020-06-02 09:50:00,27.8,27.85,27.74,27.83,538124.0,24.8304,24.8751,24.7768,24.8572,538124.0
2020-06-02 09:55:00,27.83,27.94,27.82,27.87,794537.0,24.8572,24.9555,24.8483,24.8929,794537.0
2020-06-02 10:00:00,27.88,27.93,27.75,27.84,486016.0,24.9019,24.9465,24.7858,24.8661,486016.0
2020-06-02 10:05:00,27.85,27.99,27.84,27.93,846115.0,24.8751,25.0001,24.8661,24.9465,846115.0
2020-06-02 10:10:00,27.93,27.97,27.78,27.85,709837.0,24.9465,24.9822,24.8125,24.8751,709837.0
2020-06-02 10:15:00,27.86,27.86,27.72,27.75,582514.0,24.884,24.884,24.759,24.7858,582514.0
2020-06-02 10:20:00,27.76,27.83,27.7,27.74,498951.0,24.7947,24.8572,24.7411,24.7768,498951.0
2020-06-02 10:25:00,27.74,27.82,27.73,27.8,485499.0,24.7768,24.8483,24.7679,24.8304,485499.0
2020-06-02 10:30:00,27.8,27.82,27.71,27.75,458748.0,24.8304,24.8483,24.75,24.7858,458748.0
2020-06-02 10:35:00,27.75,27.86,27.74,27.83,495376.0,24.7858,24.884,24.7768,24.8572,495376.0
2020-06-02 10:40:00,27.83,27.85,27.78,27.81,371084.0,24.8572,24.8751,24.8125,24.8393,371084.0
2020-06-02 10:45:00,27.81,27.83,27.63,27.64,566366.0,24.8393,24.8572,24.6786,24.6875,566366.0
2020-06-02 10:50:00,27.64,27.64,27.5,27.52,742580.0,24.6875,24.6875,24.5625,24.5803,742580.0
2020-06-02 10:55:00,27.51,27.66,27.51,27.64,613192.0,24.5714,24.7054,24.5714,24.6875,613192.0
2020-06-02 11:00:00,27.63,27.67,27.53,27.59,268005.0,24.6786,24.7143,24.5893,24.6428,268005.0
2020-06-02 11:05:00,27.59,27.61,27.5,27.53,345711.0,24.6428,24.6607,24.5625,24.5893,345711.0
2020-06-02 11:10:00,27.53,27.67,27.52,27.64,364464.0,24.5893,24.7143,24.5803,24.6875,364464.0
2020-06-02 11:15:00,27.64,27.67,27.6,27.66,288978.0,24.6875,24.7143,24.6518,24.7054,288978.0
2020-06-02 11:20:00,27.67,27.69,27.65,27.67,221565.0,24.7143,24.7322,24.6964,24.7143,221565.0
2020-06-02 11:25:00,27.67,27.68,27.59,27.62,226301.0,24.7143,24.7232,24.6428,24.6696,226301.0
2020-06-02 11:30:00,27.61,27.66,27.53,27.58,279217.0,24.6607,24.7054,24.5893,24.6339,279217.0
2020-06-02 11:35:00,27.58,27.64,27.56,27.6,133530.0,24.6339,24.6875,24.616,24.6518,133530.0
2020-06-02 11:40:00,27.61,27.64,27.58,27.58,184757.0,24.6607,24.6875,24.6339,24.6339,184757.0
2020-06-02 11:45:00,27.58,27.67,27.53,27.64,448751.0,24.6339,24.7143,24.5893,24.6875,448751.0
2020-06-02 11:50:00,27.64,27.74,27.62,27.73,439105.0,24.6875,24.7768,24.6696,24.7679,439105.0
2020-06-02 11:55:00,27.73,27.73,27.61,27.64,255449.0,24.7679,24.7679,24.6607,24.6875,255449.0
2020-06-02 12:00:00,27.64,27.64,27.53,27.55,307105.0,24.6875,24.6875,24.5893,24.6071,307105.0
2020-06-02 12:05:00,27.55,27.59,27.52,27.53,206074.0,24.6071,24.6428,24.5803,24.5893,206074.0
2020-06-02 12:10:00,27.53,27.57,27.52,27.53,251055.0,24.5893,24.625,24.5803,24.5893,251055.0
2020-06-02 12:15:00,27.53,27.53,27.47,27.47,459617.0,24.5893,24.5893,24.5357,24.5357,459617.0
2020-06-02 12:20:00,27.48,27.61,27.47,27.61,1282193.0,24.5446,24.6607,24.5357,24.6607,1282193.0
2020-06-02 12:25:00,27.61,27.73,27.6,27.73,1005246.0,24.6607,24.7679,24.6518,24.7679,1005246.0
2020-06-02 12:30:00,27.73,27.73,27.66,27.7,377676.0,24.7679,24.7679,24.7054,24.7411,377676.0
2020-06-02 12:35:00,27.69,27.72,27.68,27.71,300239.0,24.7322,24.759,24.7232,24.75,300239.0
2020-06-02 12:40:00,27.71,27.78,27.69,27.76,325212.0,24.75,24.8125,24.7322,24.7947,325212.0
2020-06-02 12:45:00,27.76,27.82,27.73,27.73,449697.0,24.7947,24.8483,24.7679,24.7679,449697.0
2020-06-02 12:50:00,27.73,27.77,27.7,27.71,289932.0,24.7679,24.8036,24.7411,24.75,289932.0
2020-06-02 12:55:00,27.7,27.74,27.67,27.68,250546.0,24.7411,24.7768,24.7143,24.7232,250546.0
2020-06-02 13:00:00,27.68,27.72,27.67,27.71,198508.0,24.7232,24.759,24.7143,24.75,198508.0
2020-06-02 13:05:00,27.7,27.79,27.7,27.76,263010.0,24.7411,24.8215,24.7411,24.7947,263010.0
2020-06-02 13:10:00,27.76,27.77,27.69,27.74,253028.0,24.7947,24.8036,24.7322,24.7768,253028.0
2020-06-02 13:15:00,27.73,27.74,27.67,27.68,232694.0,24.7679,24.7768,24.7143,24.7232,232694.0
2020-06-02 13:20:00,27.69,27.7,27.64,27.68,332925.0,24.7322,24.7411,24.6875,24.7232,332925.0
2020-06-02 13:25:00,27.69,27.7,27.64,27.69,213263.0,24.7322,24.7411,24.6875,24.7322,213263.0
2020-06-02 13:30:00,27.69,27.69,27.65,27.66,242066.0,24.7322,24.7322,24.6964,24.7054,242066.0
2020-06-02 13:35:00,27.66,27.66,27.6,27.61,213684.0,24.7054,24.7054,24.6518,24.6607,213684.0
2020-06-02 13:40:00,27.6,27.64,27.6,27.61,201820.0,24.6518,24.6875,24.6518,24.6607,201820.0
2020-06-02 13:45:00,27.61,27.62,27.48,27.52,546567.0,24.6607,24.6696,24.5446,24.5803,546567.0
2020-06-02 13:50:00,27.52,27.53,27.41,27.45,478372.0,24.5803,24.5893,24.4821,24.5178,478372.0
2020-06-02 13:55:00,27.45,27.5,27.42,27.45,237597.0,24.5178,24.5625,24.491,24.5178,237597.0
2020-06-02 14:00:00,27.45,27.5,27.44,27.47,331230.0,24.5178,24.5625,24.5089,24.5357,331230.0
2020-06-02 14:05:00,27.46,27.47,27.34,27.39,472559.0,24.5267,24.5357,24.4195,24.4642,472559.0
2020-06-02 14:10:00,27.39,27.41,27.33,27.38,310203.0,24.4642,24.4821,24.4106,24.4553,310203.0
2020-06-02 14:15:00,27.37,27.41,27.31,27.39,552109.0,24.4463,24.4821,24.3928,24.4642,552109.0
2020-06-02 14:20:00,27.4,27.41,27.35,27.36,216809.0,24.4731,24.4821,24.4285,24.4374,216809.0
2020-06-02 14:25:00,27.36,27.38,27.29,27.32,241779.0,24.4374,24.4553,24.3749,24.4017,241779.0
2020-06-02 14:30:00,27.32,27.33,27.18,27.19,372537.0,24.4017,24.4106,24.2766,24.2856,372537.0
2020-06-02 14:35:00,27.18,27.29,27.17,27.28,300668.0,24.2766,24.3749,24.2677,24.366,300668.0
2020-06-02 14:40:00,27.28,27.33,27.27,27.32,335520.0,24.366,24.4106,24.357,24.4017,335520.0
2020-06-02 14:45:00,27.32,27.34,27.27,27.33,252446.0,24.4017,24.4195,24.357,24.4106,252446.0
2020-06-02 14:50:00,27.33,27.4,27.32,27.35,240167.0,24.4106,24.4731,24.4017,24.4285,240167.0
2020-06-02 14:55:00,27.35,27.42,27.32,27.33,238810.0,24.4285,24.491,24.4017,24.4106,238810.0
2020-06-02 15:00:00,27.33,27.37,27.28,27.3,227135.0,24.4106,24.4463,24.366,24.3838,227135.0
2020-06-02 15:05:00,27.31,27.34,27.27,27.28,173828.0,24.3928,24.4195,24.357,24.366,173828.0
2020-06-02 15:10:00,27.28,27.32,27.26,27.27,248496.0,24.366,24.4017,24.3481,24.357,248496.0
2020-06-02 15:15:00,27.27,27.3,27.23,27.28,223598.0,24.357,24.3838,24.3213,24.366,223598.0
2020-06-02 15:20:00,27.27,27.28,27.19,27.21,317603.0,24.357,24.366,24.2856,24.3034,317603.0
2020-06-02 15:25:00,27.21,27.27,27.16,27.25,419187.0,24.3034,24.357,24.2588,24.3392,419187.0
2020-06-02 15:30:00,27.26,27.29,27.2,27.24,370731.0,24.3481,24.3749,24.2945,24.3302,370731.0
2020-06-02 15:35:00,27.24,27.29,27.2,27.25,365664.0,24.3302,24.3749,24.2945,24.3392,365664.0
2020-06-02 15:40:00,27.25,27.26,27.2,27.24,401106.0,24.3392,24.3481,24.2945,24.3302,401106.0
2020-06-02 15:45:00,27.23,27.29,27.2,27.28,438490.0,24.3213,24.3749,24.2945,24.366,438490.0
2020-06-02 15:50:00,27.28,27.4,27.27,27.35,770916.0,24.366,24.4731,24.357,24.4285,770916.0
2020-06-02 15:55:00,27.35,27.41,27.28,27.4,1355462.0,24.4285,24.4821,24.366,24.4731,1355462.0
2020-06-03 09:30:00,28.39,28.78,28.34,28.58,2500245.0,25.3574,25.7057,25.3127,25.5271,2500245.0
2020-06-03 09:35:00,28.59,28.61,28.36,28.45,970317.0,25.536,25.5539,25.3306,25.411,970317.0
2020-06-03 09:40:00,28.44,28.62,28.43,28.6,945251.0,25.402,25.5628,25.3931,25.545,945251.0
2020-06-03 09:45:00,28.61,28.65,28.54,28.61,746438.0,25.5539,25.5896,25.4914,25.5539,746438.0
2020-06-03 09:50:00,28.62,28.73,28.61,28.69,815825.0,25.5628,25.6611,25.5539,25.6253,815825.0
2020-06-03 09:55:00,28.68,28.8,28.67,28.79,799229.0,25.6164,25.7236,25.6075,25.7147,799229.0
2020-06-03 10:00:00,28.78,28.88,28.75,28.86,972171.0,25.7057,25.795,25.6789,25.7772,972171.0
2020-06-03 10:05:00,28.86,28.9,28.77,28.8,905321.0,25.7772,25.8129,25.6968,25.7236,905321.0
2020-06-03 10:10:00,28.8,28.85,28.72,28.76,731984.0,25.7236,25.7682,25.6521,25.6879,731984.0
2020-06-03 10:15:00,28.75,28.78,28.7,28.74,491127.0,25.6789,25.7057,25.6343,25.67,491127.0
2020-06-03 10:20:00,28.74,28.84,28.73,28.82,637137.0,25.67,25.7593,25.6611,25.7415,637137.0
2020-06-03 10:25:00,28.82,28.86,28.8,28.85,525130.0,25.7415,25.7772,25.7236,25.7682,525130.0
2020-06-03 10:30:00,28.85,28.93,28.84,28.87,721494.0,25.7682,25.8397,25.7593,25.7861,721494.0
2020-06-03 10:35:00,28.87,28.89,28.78,28.8,542830.0,25.7861,25.804,25.7057,25.7236,542830.0
2020-06-03 10:40:00,28.81,28.83,28.73,28.76,911046.0,25.7325,25.7504,25.6611,25.6879,911046.0
2020-06-03 10:45:00,28.76,28.78,28.73,28.74,463514.0,25.6879,25.7057,25.6611,25.67,463514.0
2020-06-03 10:50:00,28.74,28.77,28.66,28.75,634137.0,25.67,25.6968,25.5985,25.6789,634137.0
2020-06-03 10:55:00,28.75,28.87,28.73,28.87,587234.0,25.6789,25.7861,25.6611,25.7861,587234.0
2020-06-03 11:00:00,28.86,28.98,28.85,28.97,586041.0,25.7772,25.8844,25.7682,25.8754,586041.0
2020-06-03 11:05:00,28.97,29.0,28.93,28.98,1039798.0,25.8754,25.9022,25.8397,25.8844,1039798.0
2020-06-03 11:10:00,28.98,28.99,28.93,28.98,747359.0,25.8844,25.8933,25.8397,25.8844,747359.0
2020-06-03 11:15:00,28.98,29.05,28.96,29.01,992013.0,25.8844,25.9469,25.8665,25.9112,992013.0
2020-06-03 11:20:00,29.01,29.01,28.91,28.95,898961.0,25.9112,25.9112,25.8218,25.8576,898961.0
2020-06-03 11:25:00,28.96,29.0,28.94,28.99,504113.0,25.8665,25.9022,25.8486,25.8933,504113.0
2020-06-03 11:30:00,28.99,29.12,28.98,29.09,716796.0,25.8933,26.0094,25.8844,25.9826,716796.0
2020-06-03 11:35:00,29.1,29.15,29.07,29.13,545290.0,25.9915,26.0362,25.9647,26.0183,545290.0
2020-06-03 11:40:00,29.13,29.19,29.1,29.13,482737.0,26.0183,26.0719,25.9915,26.0183,482737.0
2020-06-03 11:45:00,29.13,29.14,29.03,29.04,350590.0,26.0183,26.0273,25.929,25.938,350590.0
2020-06-03 11:50:00,29.04,29.05,28.94,28.97,408090.0,25.938,25.9469,25.8486,25.8754,408090.0
2020-06-03 11:55:00,28.98,29.06,28.97,29.03,408415.0,25.8844,25.9558,25.8754,25.929,408415.0
2020-06-03 12:00:00,29.03,29.1,29.0,29.06,569585.0,25.929,25.9915,25.9022,25.9558,569585.0
2020-06-03 12:05:00,29.05,29.13,29.05,29.13,490066.0,25.9469,26.0183,25.9469,26.0183,490066.0
2020-06-03 12:10:00,29.13,29.17,29.09,29.13,588512.0,26.0183,26.0541,25.9826,26.0183,588512.0
2020-06-03 12:15:00,29.13,29.13,29.0,29.01,364029.0,26.0183,26.0183,25.9022,25.9112,364029.0
2020-06-03 12:20:00,29.01,29.03,28.95,28.96,386517.0,25.9112,25.929,25.8576,25.8665,386517.0
2020-06-03 12:25:00,28.96,28.97,28.89,28.92,660652.0,25.8665,25.8754,25.804,25.8308,660652.0
2020-06-03 12:30:00,28.93,28.96,28.9,28.93,589396.0,25.8397,25.8665,25.8129,25.8397,589396.0
2020-06-03 12:35:00,28.93,28.93,28.79,28.82,621990.0,25.8397,25.8397,25.7147,25.7415,621990.0
2020-06-03 12:40:00,28.82,28.88,28.81,28.84,485489.0,25.7415,25.795,25.7325,25.7593,485489.0
2020-06-03 12:45:00,28.85,28.85,28.75,28.77,490294.0,25.7682,25.7682,25.6789,25.6968,490294.0
2020-06-03 12:50:00,28.76,28.81,28.75,28.8,310691.0,25.6879,25.7325,25.6789,25.7236,310691.0
2020-06-03 12:55:00,28.8,28.9,28.8,28.87,621444.0,25.7236,25.8129,25.7236,25.7861,621444.0
2020-06-03 13:00:00,28.87,28.9,28.85,28.89,335906.0,25.7861,25.8129,25.7682,25.804,335906.0
2020-06-03 13:05:00,28.89,28.94,28.85,28.89,318474.0,25.804,25.8486,25.7682,25.804,318474.0
2020-06-03 13:10:00,28.89,28.93,28.87,28.92,330755.0,25.804,25.8397,25.7861,25.8308,330755.0
2020-06-03 13:15:00,28.92,28.92,28.85,28.86,363850.0,25.8308,25.8308,25.7682,25.7772,363850.0
2020-06-03 13:20:00,28.86,28.88,28.82,28.84,298423.0,25.7772,25.795,25.7415,25.7593,298423.0
2020-06-03 13:25:00,28.85,28.86,28.78,28.8,299092.0,25.7682,25.7772,25.7057,25.7236,299092.0
2020-06-03 13:30:00,28.8,28.81,28.73,28.74,344714.0,25.7236,25.7325,25.6611,25.67,344714.0
2020-06-03 13:35:00,28.74,28.75,28.7,28.73,363106.0,25.67,25.6789,25.6343,25.6611,363106.0
2020-06-03 13:40:00,28.73,28.76,28.69,28.72,399543.0,25.6611,25.6879,25.6253,25.6521,399543.0
2020-06-03 13:45:00,28.72,28.79,28.7,28.77,261764.0,25.6521,25.7147,25.6343,25.6968,261764.0
2020-06-03 13:50:00,28.76,28.79,28.73,28.78,245101.0,25.6879,25.7147,25.6611,25.7057,245101.0
2020-06-03 13:55:00,28.78,28.85,28.75,28.82,348382.0,25.7057,25.7682,25.6789,25.7415,348382.0
2020-06-03 14:00:00,28.82,28.87,28.81,28.86,347938.0,25.7415,25.7861,25.7325,25.7772,347938.0
2020-06-03 14:05:00,28.85,28.87,28.8,28.82,352968.0,25.7682,25.7861,25.7236,25.7415,352968.0
2020-06-03 14:10:00,28.83,28.92,28.82,28.92,335628.0,25.7504,25.8308,25.7415,25.8308,335628.0
2020-06-03 14:15:00,28.92,28.96,28.88,28.93,397883.0,25.8308,25.8665,25.795,25.8397,397883.0
2020-06-03 14:20:00,28.94,28.97,28.9,28.95,320198.0,25.8486,25.8754,25.8129,25.8576,320198.0
2020-06-03 14:25:00,28.95,29.04,28.93,29.04,428422.0,25.8576,25.938,25.8397,25.938,428422.0
2020-06-03 14:30:00,29.04,29.05,28.93,28.94,365161.0,25.938,25.9469,25.8397,25.8486,365161.0
2020-06-03 14:35:00,28.95,28.96,28.91,28.95,266653.0,25.8576,25.8665,25.8218,25.8576,266653.0
2020-06-03 14:40:00,28.94,29.01,28.92,28.97,313925.0,25.8486,25.9112,25.8308,25.8754,313925.0
2020-06-03 14:45:00,28.98,29.02,28.96,29.01,320126.0,25.8844,25.9201,25.8665,25.9112,320126.0
2020-06-03 14:50:00,29.01,29.01,28.9,28.9,408659.0,25.9112,25.9112,25.8129,25.8129,408659.0
2020-06-03 14:55:00,28.91,28.96,28.89,28.9,425192.0,25.8218,25.8665,25.804,25.8129,425192.0
2020-06-03 15:00:00,28.89,28.96,28.86,28.94,403632.0,25.804,25.8665,25.7772,25.8486,403632.0
2020-06-03 15:05:00,28.94,28.96,28.88,28.91,389041.0,25.8486,25.8665,25.795,25.8218,389041.0
2020-06-03 15:10:00,28.91,28.93,28.85,28.88,325744.0,25.8218,25.8397,25.7682,25.795,325744.0
2020-06-03 15:15:00,28.89,28.92,28.87,28.91,236347.0,25.804,25.8308,25.7861,25.8218,236347.0
2020-06-03 15:20:00,28.91,28.97,28.88,28.95,377185.0,25.8218,25.8754,25.795,25.8576,377185.0
2020-06-03 15:25:00,28.94,28.98,28.91,28.92,339798.0,25.8486,25.8844,25.8218,25.8308,339798.0
2020-06-03 15:30:00,28.92,28.93,28.86,28.89,677306.0,25.8308,25.8397,25.7772,25.804,677306.0
2020-06-03 15:35:00,28.89,28.93,28.87,28.92,563250.0,25.804,25.8397,25.7861,25.8308,563250.0
2020-06-03 15:40:00,28.92,28.96,28.9,28.93,563511.0,25.8308,25.8665,25.8129,25.8397,563511.0
2020-06-03 15:45:00,28.93,28.94,28.88,28.92,667186.0,25.8397,25.8486,25.795,25.8308,667186.0
2020-06-03 15:50:00,28.92,28.96,28.88,28.88,1075345.0,25.8308,25.8665,25.795,25.795,1075345.0
2020-06-03 15:55:00,28.89,28.89,28.77,28.8,1819420.0,25.804,25.804,25.6968,25.7236,1819420.0
2020-06-04 09:30:00,29.48,29.48,29.05,29.13,2651932.0,26.331,26.331,25.9469,26.0183,2651932.0
2020-06-04 09:35:00,29.13,29.19,28.94,28.99,1336837.0,26.0183,26.0719,25.8486,25.8933,1336837.0
2020-06-04 09:40:00,28.99,29.01,28.81,28.86,1119058.0,25.8933,25.9112,25.7325,25.7772,1119058.0
2020-06-04 09:45:00,28.86,28.92,28.64,28.77,1011394.0,25.7772,25.8308,25.5807,25.6968,1011394.0
2020-06-04 09:50:00,28.77,29.09,28.76,29.05,1041054.0,25.6968,25.9826,25.6879,25.9469,1041054.0
2020-06-04 09:55:00,29.05,29.36,29.02,29.36,1265561.0,25.9469,26.2238,25.9201,26.2238,1265561.0
2020-06-04 10:00:00,29.36,29.49,29.34,29.48,1398908.0,26.2238,26.3399,26.2059,26.331,1398908.0
2020-06-04 10:05:00,29.48,29.65,29.41,29.51,1486253.0,26.331,26.4828,26.2684,26.3577,1486253.0
2020-06-04 10:10:00,29.51,29.51,29.35,29.47,844186.0,26.3577,26.3577,26.2148,26.322,844186.0
2020-06-04 10:15:00,29.47,29.69,29.46,29.69,850179.0,26.322,26.5185,26.3131,26.5185,850179.0
2020-06-04 10:20:00,29.68,29.7,29.49,29.58,846986.0,26.5096,26.5275,26.3399,26.4203,846986.0
2020-06-04 10:25:00,29.58,29.74,29.57,29.73,803522.0,26.4203,26.5632,26.4113,26.5542,803522.0
2020-06-04 10:30:00,29.73,29.83,29.67,29.72,1074663.0,26.5542,26.6436,26.5007,26.5453,1074663.0
2020-06-04 10:35:00,29.71,29.75,29.62,29.63,828710.0,26.5364,26.5721,26.456,26.4649,828710.0
2020-06-04 10:40:00,29.63,29.8,29.62,29.78,706538.0,26.4649,26.6168,26.456,26.5989,706538.0
2020-06-04 10:45:00,29.79,29.9,29.69,29.88,810049.0,26.6078,26.7061,26.5185,26.6882,810049.0
2020-06-04 10:50:00,29.88,29.89,29.8,29.86,664957.0,26.6882,26.6972,26.6168,26.6704,664957.0
2020-06-04 10:55:00,29.86,29.93,29.83,29.92,558602.0,26.6704,26.7329,26.6436,26.724,558602.0
2020-06-04 11:00:00,29.91,29.97,29.85,29.94,577759.0,26.715,26.7686,26.6614,26.7418,577759.0
2020-06-04 11:05:00,29.94,29.97,29.72,29.75,696865.0,26.7418,26.7686,26.5453,26.5721,696865.0
2020-06-04 11:10:00,29.76,29.77,29.67,29.77,1068008.0,26.581,26.59,26.5007,26.59,1068008.0
2020-06-04 11:15:00,29.76,29.84,29.62,29.64,1024910.0,26.581,26.6525,26.456,26.4739,1024910.0
2020-06-04 11:20:00,29.65,29.88,29.61,29.79,600882.0,26.4828,26.6882,26.4471,26.6078,600882.0
2020-06-04 11:25:00,29.78,29.86,29.75,29.84,473421.0,26.5989,26.6704,26.5721,26.6525,473421.0
2020-06-04 11:30:00,29.83,29.92,29.77,29.89,502828.0,26.6436,26.724,26.59,26.6972,502828.0
2020-06-04 11:35:00,29.89,29.9,29.81,29.85,368470.0,26.6972,26.7061,26.6257,26.6614,368470.0
2020-06-04 11:40:00,29.85,29.9,29.78,29.86,373306.0,26.6614,26.7061,26.5989,26.6704,373306.0
2020-06-04 11:45:00,29.87,29.88,29.75,29.8,332693.0,26.6793,26.6882,26.5721,26.6168,332693.0
2020-06-04 11:50:00,29.79,29.85,29.71,29.82,1118198.0,26.6078,26.6614,26.5364,26.6346,1118198.0
2020-06-04 11:55:00,29.81,29.86,29.78,29.82,340789.0,26.6257,26.6704,26.5989,26.6346,340789.0
2020-06-04 12:00:00,29.82,29.87,29.81,29.82,248220.0,26.6346,26.6793,26.6257,26.6346,248220.0
2020-06-04 12:05:00,29.82,29.95,29.81,29.95,556380.0,26.6346,26.7507,26.6257,26.7507,556380.0
2020-06-04 12:10:00,29.94,30.0,29.92,29.92,632426.0,26.7418,26.7954,26.724,26.724,632426.0
2020-06-04 12:15:00,29.91,29.95,29.87,29.92,478714.0,26.715,26.7507,26.6793,26.724,478714.0
2020-06-04 12:20:00,29.92,29.95,29.84,29.94,381116.0,26.724,26.7507,26.6525,26.7418,381116.0
2020-06-04 12:25:00,29.94,29.94,29.85,29.87,313961.0,26.7418,26.7418,26.6614,26.6793,313961.0
2020-06-04 12:30:00,29.87,29.87,29.7,29.73,607772.0,26.6793,26.6793,26.5275,26.5542,607772.0
2020-06-04 12:35:00,29.73,29.77,29.73,29.76,308708.0,26.5542,26.59,26.5542,26.581,308708.0
2020-06-04 12:40:00,29.76,29.78,29.71,29.71,403068.0,26.581,26.5989,26.5364,26.5364,403068.0
2020-06-04 12:45:00,29.71,29.73,29.55,29.55,708097.0,26.5364,26.5542,26.3935,26.3935,708097.0
2020-06-04 12:50:00,29.55,29.59,29.5,29.58,526441.0,26.3935,26.4292,26.3488,26.4203,526441.0
2020-06-04 12:55:00,29.58,29.62,29.54,29.59,335416.0,26.4203,26.456,26.3845,26.4292,335416.0
2020-06-04 13:00:00,29.6,29.65,29.55,29.6,338083.0,26.4381,26.4828,26.3935,26.4381,338083.0
2020-06-04 13:05:00,29.59,29.65,29.56,29.62,300782.0,26.4292,26.4828,26.4024,26.456,300782.0
2020-06-04 13:10:00,29.61,29.66,29.59,29.66,209133.0,26.4471,26.4917,26.4292,26.4917,209133.0
2020-06-04 13:15:00,29.65,29.71,29.65,29.66,423291.0,26.4828,26.5364,26.4828,26.4917,423291.0
2020-06-04 13:20:00,29.67,29.8,29.66,29.75,449132.0,26.5007,26.6168,26.4917,26.5721,449132.0
2020-06-04 13:25:00,29.75,29.77,29.7,29.7,313765.0,26.5721,26.59,26.5275,26.5275,313765.0
2020-06-04 13:30:00,29.71,29.77,29.7,29.72,240143.0,26.5364,26.59,26.5275,26.5453,240143.0
2020-06-04 13:35:00,29.73,29.82,29.71,29.79,276172.0,26.5542,26.6346,26.5364,26.6078,276172.0
2020-06-04 13:40:00,29.79,29.88,29.78,29.86,356727.0,26.6078,26.6882,26.5989,26.6704,356727.0
2020-06-04 13:45:00,29.86,29.89,29.81,29.86,424885.0,26.6704,26.6972,26.6257,26.6704,424885.0
2020-06-04 13:50:00,29.86,29.95,29.83,29.94,410121.0,26.6704,26.7507,26.6436,26.7418,410121.0
2020-06-04 13:55:00,29.94,29.96,29.92,29.95,370111.0,26.7418,26.7597,26.724,26.7507,370111.0
2020-06-04 14:00:00,29.96,30.0,29.91,29.96,321555.0,26.7597,26.7954,26.715,26.7597,321555.0
2020-06-04 14:05:00,29.96,29.98,29.9,29.93,365063.0,26.7597,26.7775,26.7061,26.7329,365063.0
2020-06-04 14:10:00,29.92,30.0,29.91,29.98,473028.0,26.724,26.7954,26.715,26.7775,473028.0
2020-06-04 14:15:00,29.98,29.99,29.94,29.98,457526.0,26.7775,26.7865,26.7418,26.7775,457526.0
2020-06-04 14:20:00,29.98,30.0,29.96,29.98,346583.0,26.7775,26.7954,26.7597,26.7775,346583.0
2020-06-04 14:25:00,29.98,30.0,29.96,29.98,599091.0,26.7775,26.7954,26.7597,26.7775,599091.0
2020-06-04 14:30:00,29.98,29.99,29.91,29.95,596133.0,26.7775,26.7865,26.715,26.7507,596133.0
2020-06-04 14:35:00,29.95,30.05,29.94,30.05,891136.0,26.7507,26.8401,26.7418,26.8401,891136.0
2020-06-04 14:40:00,30.05,30.1,29.98,30.08,662644.0,26.8401,26.8847,26.7775,26.8669,662644.0
2020-06-04 14:45:00,30.09,30.1,30.02,30.1,649897.0,26.8758,26.8847,26.8133,26.8847,649897.0
2020-06-04 14:50:00,30.1,30.17,30.08,30.11,619754.0,26.8847,26.9472,26.8669,26.8937,619754.0
2020-06-04 14:55:00,30.12,30.13,29.93,29.99,882090.0,26.9026,26.9115,26.7329,26.7865,882090.0
2020-06-04 15:00:00,29.99,30.07,29.94,30.04,603023.0,26.7865,26.8579,26.7418,26.8311,603023.0
2020-06-04 15:05:00,30.03,30.04,29.93,29.98,780794.0,26.8222,26.8311,26.7329,26.7775,780794.0
2020-06-04 15:10:00,29.99,30.01,29.83,29.84,612064.0,26.7865,26.8043,26.6436,26.6525,612064.0
2020-06-04 15:15:00,29.84,29.86,29.75,29.83,895626.0,26.6525,26.6704,26.5721,26.6436,895626.0
2020-06-04 15:20:00,29.83,29.9,29.8,29.86,657527.0,26.6436,26.7061,26.6168,26.6704,657527.0
2020-06-04 15:25:00,29.85,30.02,29.84,30.01,596086.0,26.6614,26.8133,26.6525,26.8043,596086.0
2020-06-04 15:30:00,30.02,30.14,30.0,30.08,763476.0,26.8133,26.9205,26.7954,26.8669,763476.0
2020-06-04 15:35:00,30.08,30.09,30.05,30.06,506081.0,26.8669,26.8758,26.8401,26.849,506081.0
2020-06-04 15:40:00,30.06,30.15,30.05,30.11,671861.0,26.849,26.9294,26.8401,26.8937,671861.0
2020-06-04 15:45:00,30.1,30.14,30.05,30.07,830752.0,26.8847,26.9205,26.8401,26.8579,830752.0
2020-06-04 15:50:00,30.08,30.13,30.06,30.13,1197739.0,26.8669,26.9115,26.849,26.9115,1197739.0
2020-06-04 15:55:00,30.14,30.25,30.13,30.2,2607395.0,26.9205,27.0187,26.9115,26.974,2607395.0
2020-06-05 09:30:00,33.89,33.89,32.62,32.63,6734734.0,30.2699,30.2699,29.1355,29.1445,6734734.0
2020-06-05 09:35:00,32.64,32.93,32.37,32.86,2982889.0,29.1534,29.4124,28.9122,29.3499,2982889.0
2020-06-05 09:40:00,32.87,32.89,32.47,32.73,2676380.0,29.3588,29.3767,29.0016,29.2338,2676380.0
2020-06-05 09:45:00,32.73,32.75,32.16,32.33,2307301.0,29.2338,29.2517,28.7247,28.8765,2307301.0
2020-06-05 09:50:00,32.34,32.52,32.28,32.48,2569221.0,28.8854,29.0462,28.8319,29.0105,2569221.0
2020-06-05 09:55:00,32.48,32.5,32.03,32.09,2321201.0,29.0105,29.0284,28.6086,28.6622,2321201.0
2020-06-05 10:00:00,32.09,32.17,31.95,32.16,2503016.0,28.6622,28.7336,28.5371,28.7247,2503016.0
2020-06-05 10:05:00,32.16,32.23,31.93,31.99,1751416.0,28.7247,28.7872,28.5192,28.5728,1751416.0
2020-06-05 10:10:00,31.99,32.23,31.9,32.22,1495799.0,28.5728,28.7872,28.4924,28.7783,1495799.0
2020-06-05 10:15:00,32.21,32.22,31.98,32.1,1584529.0,28.7693,28.7783,28.5639,28.6711,1584529.0
2020-06-05 10:20:00,32.1,32.26,31.89,31.9,1160662.0,28.6711,28.814,28.4835,28.4924,1160662.0
2020-06-05 10:25:00,31.9,31.92,31.64,31.72,1951789.0,28.4924,28.5103,28.2602,28.3317,1951789.0
2020-06-05 10:30:00,31.72,31.83,31.62,31.65,1522545.0,28.3317,28.4299,28.2424,28.2692,1522545.0
2020-06-05 10:35:00,31.64,31.84,31.58,31.78,1082606.0,28.2602,28.4389,28.2066,28.3853,1082606.0
2020-06-05 10:40:00,31.78,31.93,31.7,31.88,959108.0,28.3853,28.5192,28.3138,28.4746,959108.0
2020-06-05 10:45:00,31.89,31.99,31.81,31.96,1093569.0,28.4835,28.5728,28.4121,28.546,1093569.0
2020-06-05 10:50:00,31.96,32.06,31.94,32.0,1884539.0,28.546,28.6354,28.5282,28.5818,1884539.0
2020-06-05 10:55:00,31.99,32.06,31.91,32.02,2091693.0,28.5728,28.6354,28.5014,28.5996,2091693.0
2020-06-05 11:00:00,32.01,32.08,31.95,32.07,1244282.0,28.5907,28.6532,28.5371,28.6443,1244282.0
2020-06-05 11:05:00,32.07,32.2,32.06,32.13,1465022.0,28.6443,28.7604,28.6354,28.6979,1465022.0
2020-06-05 11:10:00,32.13,32.19,32.09,32.16,1158908.0,28.6979,28.7515,28.6622,28.7247,1158908.0
2020-06-05 11:15:00,32.16,32.17,31.96,31.97,2042542.0,28.7247,28.7336,28.546,28.555,2042542.0
2020-06-05 11:20:00,31.97,32.14,31.96,32.01,1891323.0,28.555,28.7068,28.546,28.5907,1891323.0
2020-06-05 11:25:00,32.0,32.03,31.91,31.97,2421395.0,28.5818,28.6086,28.5014,28.555,2421395.0
2020-06-05 11:30:00,31.97,31.99,31.8,31.81,1281026.0,28.555,28.5728,28.4031,28.4121,1281026.0
2020-06-05 11:35:00,31.81,31.89,31.75,31.76,890497.0,28.4121,28.4835,28.3585,28.3674,890497.0
2020-06-05 11:40:00,31.75,31.79,31.7,31.79,2008794.0,28.3585,28.3942,28.3138,28.3942,2008794.0
2020-06-05 11:45:00,31.78,31.95,31.76,31.91,784906.0,28.3853,28.5371,28.3674,28.5014,784906.0
2020-06-05 11:50:00,31.91,31.92,31.72,31.73,1391458.0,28.5014,28.5103,28.3317,28.3406,1391458.0
2020-06-05 11:55:00,31.73,31.82,31.71,31.82,886140.0,28.3406,28.421,28.3227,28.421,886140.0
2020-06-05 12:00:00,31.82,31.94,31.65,31.7,5262966.0,28.421,28.5282,28.2692,28.3138,5262966.0
2020-06-05 12:05:00,31.71,31.86,31.7,31.73,1212856.0,28.3227,28.4567,28.3138,28.3406,1212856.0
2020-06-05 12:10:00,31.73,31.76,31.58,31.59,1117551.0,28.3406,28.3674,28.2066,28.2156,1117551.0
2020-06-05 12:15:00,31.6,31.62,31.46,31.49,1018787.0,28.2245,28.2424,28.0994,28.1262,1018787.0
2020-06-05 12:20:00,31.5,31.61,31.48,31.56,598068.0,28.1352,28.2334,28.1173,28.1888,598068.0
2020-06-05 12:25:00,31.57,31.74,31.54,31.72,439404.0,28.1977,28.3495,28.1709,28.3317,439404.0
2020-06-05 12:30:00,31.72,31.76,31.64,31.69,450652.0,28.3317,28.3674,28.2602,28.3049,450652.0
2020-06-05 12:35:00,31.7,31.86,31.69,31.81,537643.0,28.3138,28.4567,28.3049,28.4121,537643.0
2020-06-05 12:40:00,31.81,31.86,31.79,31.83,485785.0,28.4121,28.4567,28.3942,28.4299,485785.0
2020-06-05 12:45:00,31.83,31.87,31.8,31.87,485586.0,28.4299,28.4657,28.4031,28.4657,485586.0
2020-06-05 12:50:00,31.85,31.9,31.82,31.88,417904.0,28.4478,28.4924,28.421,28.4746,417904.0
2020-06-05 12:55:00,31.88,31.91,31.79,31.84,520986.0,28.4746,28.5014,28.3942,28.4389,520986.0
2020-06-05 13:00:00,31.83,31.92,31.82,31.89,459826.0,28.4299,28.5103,28.421,28.4835,459826.0
2020-06-05 13:05:00,31.89,31.97,31.85,31.86,614720.0,28.4835,28.555,28.4478,28.4567,614720.0
2020-06-05 13:10:00,31.85,31.95,31.82,31.91,533288.0,28.4478,28.5371,28.421,28.5014,533288.0
2020-06-05 13:15:00,31.91,31.91,31.78,31.81,577495.0,28.5014,28.5014,28.3853,28.4121,577495.0
2020-06-05 13:20:00,31.81,31.84,31.77,31.82,441793.0,28.4121,28.4389,28.3763,28.421,441793.0
2020-06-05 13:25:00,31.81,31.87,31.81,31.85,616626.0,28.4121,28.4657,28.4121,28.4478,616626.0
2020-06-05 13:30:00,31.84,31.96,31.82,31.95,640088.0,28.4389,28.546,28.421,28.5371,640088.0
2020-06-05 13:35:00,31.96,31.96,31.88,31.93,466044.0,28.546,28.546,28.4746,28.5192,466044.0
2020-06-05 13:40:00,31.92,31.95,31.83,31.94,455088.0,28.5103,28.5371,28.4299,28.5282,455088.0
2020-06-05 13:45:00,31.94,32.01,31.83,31.95,1417652.0,28.5282,28.5907,28.4299,28.5371,1417652.0
2020-06-05 13:50:00,31.95,32.0,31.84,31.99,561193.0,28.5371,28.5818,28.4389,28.5728,561193.0
2020-06-05 13:55:00,31.99,32.02,31.95,32.0,432520.0,28.5728,28.5996,28.5371,28.5818,432520.0
2020-06-05 14:00:00,32.0,32.12,31.96,32.12,630521.0,28.5818,28.6889,28.546,28.6889,630521.0
2020-06-05 14:05:00,32.12,32.15,32.04,32.09,613133.0,28.6889,28.7157,28.6175,28.6622,613133.0
2020-06-05 14:10:00,32.09,32.11,31.99,32.01,592252.0,28.6622,28.68,28.5728,28.5907,592252.0
2020-06-05 14:15:00,32.01,32.02,31.91,31.96,651568.0,28.5907,28.5996,28.5014,28.546,651568.0
2020-06-05 14:20:00,31.96,31.97,31.85,31.9,609486.0,28.546,28.555,28.4478,28.4924,609486.0
2020-06-05 14:25:00,31.9,31.91,31.8,31.86,511224.0,28.4924,28.5014,28.4031,28.4567,511224.0
2020-06-05 14:30:00,31.86,31.91,31.78,31.82,708337.0,28.4567,28.5014,28.3853,28.421,708337.0
2020-06-05 14:35:00,31.83,31.83,31.7,31.8,594225.0,28.4299,28.4299,28.3138,28.4031,594225.0
2020-06-05 14:40:00,31.8,31.82,31.69,31.78,640267.0,28.4031,28.421,28.3049,28.3853,640267.0
2020-06-05 14:45:00,31.79,31.8,31.72,31.73,457022.0,28.3942,28.4031,28.3317,28.3406,457022.0
2020-06-05 14:50:00,31.74,31.76,31.66,31.7,409179.0,28.3495,28.3674,28.2781,28.3138,409179.0
2020-06-05 14:55:00,31.7,31.76,31.68,31.76,317685.0,28.3138,28.3674,28.2959,28.3674,317685.0
2020-06-05 15:00:00,31.76,31.82,31.75,31.77,400202.0,28.3674,28.421,28.3585,28.3763,400202.0
2020-06-05 15:05:00,31.78,31.79,31.71,31.75,408980.0,28.3853,28.3942,28.3227,28.3585,408980.0
2020-06-05 15:10:00,31.74,31.76,31.6,31.61,799959.0,28.3495,28.3674,28.2245,28.2334,799959.0
2020-06-05 15:15:00,31.62,31.67,31.54,31.61,756306.0,28.2424,28.287,28.1709,28.2334,756306.0
2020-06-05 15:20:00,31.61,31.66,31.58,31.62,478434.0,28.2334,28.2781,28.2066,28.2424,478434.0
2020-06-05 15:25:00,31.63,31.77,31.61,31.76,719966.0,28.2513,28.3763,28.2334,28.3674,719966.0
2020-06-05 15:30:00,31.77,31.77,31.62,31.64,666290.0,28.3763,28.3763,28.2424,28.2602,666290.0
2020-06-05 15:35:00,31.64,31.72,31.62,31.69,772722.0,28.2602,28.3317,28.2424,28.3049,772722.0
2020-06-05 15:40:00,31.69,31.72,31.64,31.69,786641.0,28.3049,28.3317,28.2602,28.3049,786641.0
2020-06-05 15:45:00,31.69,31.7,31.59,31.64,1318012.0,28.3049,28.3138,28.2156,28.2602,1318012.0
2020-06-05 15:50:00,31.64,31.73,31.62,31.66,1575956.0,28.2602,28.3406,28.2424,28.2781,1575956.0
2020-06-05 15:55:00,31.67,31.75,31.65,31.65,3345619.0,28.287,28.3585,28.2692,28.2692,3345619.0
2020-06-08 09:30:00,32.9,33.14,32.61,32.75,4683796.0,29.3856,29.6,29.1266,29.2517,4683796.0
2020-06-08 09:35:00,32.75,33.13,32.7,33.09,2427486.0,29.2517,29.5911,29.207,29.5553,2427486.0
2020-06-08 09:40:00,33.09,33.18,32.95,33.05,1699244.0,29.5553,29.6357,29.4303,29.5196,1699244.0
2020-06-08 09:45:00,33.05,33.08,32.9,32.92,1412220.0,29.5196,29.5464,29.3856,29.4035,1412220.0
2020-06-08 09:50:00,32.93,33.13,32.86,33.1,1093096.0,29.4124,29.5911,29.3499,29.5643,1093096.0
2020-06-08 09:55:00,33.1,33.15,33.04,33.14,995568.0,29.5643,29.6089,29.5107,29.6,995568.0
2020-06-08 10:00:00,33.14,33.22,33.09,33.2,1015764.0,29.6,29.6714,29.5553,29.6536,1015764.0
2020-06-08 10:05:00,33.2,33.25,33.1,33.18,916062.0,29.6536,29.6982,29.5643,29.6357,916062.0
2020-06-08 10:10:00,33.18,33.18,33.05,33.11,1066535.0,29.6357,29.6357,29.5196,29.5732,1066535.0
2020-06-08 10:15:00,33.12,33.12,32.94,32.98,1301686.0,29.5821,29.5821,29.4214,29.4571,1301686.0
2020-06-08 10:20:00,32.98,32.99,32.88,32.91,858337.0,29.4571,29.466,29.3678,29.3946,858337.0
2020-06-08 10:25:00,32.91,32.91,32.56,32.61,1258659.0,29.3946,29.3946,29.0819,29.1266,1258659.0
2020-06-08 10:30:00,32.61,32.65,32.52,32.52,867706.0,29.1266,29.1623,29.0462,29.0462,867706.0
2020-06-08 10:35:00,32.52,32.54,32.26,32.33,1586831.0,29.0462,29.0641,28.814,28.8765,1586831.0
2020-06-08 10:40:00,32.32,32.72,32.31,32.67,1062356.0,28.8676,29.2249,28.8587,29.1802,1062356.0
2020-06-08 10:45:00,32.68,32.76,32.59,32.7,823972.0,29.1891,29.2606,29.1087,29.207,823972.0
2020-06-08 10:50:00,32.69,32.92,32.62,32.92,817941.0,29.1981,29.4035,29.1355,29.4035,817941.0
2020-06-08 10:55:00,32.91,33.0,32.86,32.96,930171.0,29.3946,29.4749,29.3499,29.4392,930171.0
2020-06-08 11:00:00,32.97,33.05,32.93,33.0,819748.0,29.4482,29.5196,29.4124,29.4749,819748.0
2020-06-08 11:05:00,33.0,33.04,32.96,33.01,850954.0,29.4749,29.5107,29.4392,29.4839,850954.0
2020-06-08 11:10:00,33.01,33.2,33.01,33.16,1068682.0,29.4839,29.6536,29.4839,29.6179,1068682.0
2020-06-08 11:15:00,33.15,33.21,33.1,33.17,596327.0,29.6089,29.6625,29.5643,29.6268,596327.0
2020-06-08 11:20:00,33.16,33.17,32.96,32.98,837634.0,29.6179,29.6268,29.4392,29.4571,837634.0
2020-06-08 11:25:00,32.98,33.09,32.96,32.99,527568.0,29.4571,29.5553,29.4392,29.466,527568.0
2020-06-08 11:30:00,32.99,33.08,32.97,33.05,462836.0,29.466,29.5464,29.4482,29.5196,462836.0
2020-06-08 11:35:00,33.05,33.1,32.97,33.03,709837.0,29.5196,29.5643,29.4482,29.5017,709837.0
2020-06-08 11:40:00,33.03,33.07,32.99,33.05,1287364.0,29.5017,29.5375,29.466,29.5196,1287364.0
2020-06-08 11:45:00,33.05,33.09,33.01,33.06,728041.0,29.5196,29.5553,29.4839,29.5285,728041.0
2020-06-08 11:50:00,33.06,33.1,33.02,33.04,524743.0,29.5285,29.5643,29.4928,29.5107,524743.0
2020-06-08 11:55:00,33.03,33.08,33.01,33.02,330838.0,29.5017,29.5464,29.4839,29.4928,330838.0
2020-06-08 12:00:00,33.02,33.12,32.98,33.07,618989.0,29.4928,29.5821,29.4571,29.5375,618989.0
2020-06-08 12:05:00,33.07,33.17,33.06,33.17,423192.0,29.5375,29.6268,29.5285,29.6268,423192.0
2020-06-08 12:10:00,33.18,33.25,33.17,33.2,577217.0,29.6357,29.6982,29.6268,29.6536,577217.0
2020-06-08 12:15:00,33.2,33.25,33.18,33.2,584455.0,29.6536,29.6982,29.6357,29.6536,584455.0
2020-06-08 12:20:00,33.21,33.27,33.17,33.19,529937.0,29.6625,29.7161,29.6268,29.6447,529937.0
2020-06-08 12:25:00,33.18,33.23,33.12,33.17,489111.0,29.6357,29.6804,29.5821,29.6268,489111.0
2020-06-08 12:30:00,33.18,33.25,33.11,33.21,593943.0,29.6357,29.6982,29.5732,29.6625,593943.0
2020-06-08 12:35:00,33.22,33.28,33.21,33.27,344088.0,29.6714,29.725,29.6625,29.7161,344088.0
2020-06-08 12:40:00,33.28,33.31,33.12,33.16,1170726.0,29.725,29.7518,29.5821,29.6179,1170726.0
2020-06-08 12:45:00,33.16,33.29,33.15,33.27,396126.0,29.6179,29.734,29.6089,29.7161,396126.0
2020-06-08 12:50:00,33.27,33.28,33.2,33.22,257764.0,29.7161,29.725,29.6536,29.6714,257764.0
2020-06-08 12:55:00,33.22,33.24,33.18,33.2,440971.0,29.6714,29.6893,29.6357,29.6536,440971.0
2020-06-08 13:00:00,33.2,33.23,33.15,33.23,390611.0,29.6536,29.6804,29.6089,29.6804,390611.0
2020-06-08 13:05:00,33.23,33.25,33.18,33.21,425497.0,29.6804,29.6982,29.6357,29.6625,425497.0
2020-06-08 13:10:00,33.2,33.26,33.2,33.26,705830.0,29.6536,29.7072,29.6536,29.7072,705830.0
2020-06-08 13:15:00,33.26,33.27,33.18,33.19,376176.0,29.7072,29.7161,29.6357,29.6447,376176.0
2020-06-08 13:20:00,33.19,33.25,33.16,33.24,422000.0,29.6447,29.6982,29.6179,29.6893,422000.0
2020-06-08 13:25:00,33.24,33.27,33.22,33.25,266721.0,29.6893,29.7161,29.6714,29.6982,266721.0
2020-06-08 13:30:00,33.25,33.26,33.17,33.23,520873.0,29.6982,29.7072,29.6268,29.6804,520873.0
2020-06-08 13:35:00,33.24,33.27,33.19,33.24,346950.0,29.6893,29.7161,29.6447,29.6893,346950.0
2020-06-08 13:40:00,33.23,33.27,33.19,33.23,265222.0,29.6804,29.7161,29.6447,29.6804,265222.0
2020-06-08 13:45:00,33.24,33.24,33.18,33.21,361841.0,29.6893,29.6893,29.6357,29.6625,361841.0
2020-06-08 13:50:00,33.2,33.22,33.16,33.2,311574.0,29.6536,29.6714,29.6179,29.6536,311574.0
2020-06-08 13:55:00,33.19,33.21,33.12,33.21,585776.0,29.6447,29.6625,29.5821,29.6625,585776.0
2020-06-08 14:00:00,33.2,33.26,33.16,33.26,402813.0,29.6536,29.7072,29.6179,29.7072,402813.0
2020-06-08 14:05:00,33.25,33.26,33.18,33.24,531486.0,29.6982,29.7072,29.6357,29.6893,531486.0
2020-06-08 14:10:00,33.24,33.24,33.18,33.2,499292.0,29.6893,29.6893,29.6357,29.6536,499292.0
2020-06-08 14:15:00,33.2,33.24,33.12,33.14,461155.0,29.6536,29.6893,29.5821,29.6,461155.0
2020-06-08 14:20:00,33.14,33.15,33.09,33.12,407103.0,29.6,29.6089,29.5553,29.5821,407103.0
2020-06-08 14:25:00,33.12,33.17,33.08,33.09,338310.0,29.5821,29.6268,29.5464,29.5553,338310.0
2020-06-08 14:30:00,33.09,33.09,33.0,33.05,467084.0,29.5553,29.5553,29.4749,29.5196,467084.0
2020-06-08 14:35:00,33.06,33.11,33.05,33.1,246759.0,29.5285,29.5732,29.5196,29.5643,246759.0
2020-06-08 14:40:00,33.11,33.18,33.08,33.18,320115.0,29.5732,29.6357,29.5464,29.6357,320115.0
2020-06-08 14:45:00,33.18,33.25,33.13,33.18,544383.0,29.6357,29.6982,29.5911,29.6357,544383.0
2020-06-08 14:50:00,33.18,33.18,33.1,33.14,326801.0,29.6357,29.6357,29.5643,29.6,326801.0
2020-06-08 14:55:00,33.14,33.15,33.09,33.14,410670.0,29.6,29.6089,29.5553,29.6,410670.0
2020-06-08 15:00:00,33.14,33.18,33.12,33.16,429509.0,29.6,29.6357,29.5821,29.6179,429509.0
2020-06-08 15:05:00,33.16,33.17,33.13,33.14,322715.0,29.6179,29.6268,29.5911,29.6,322715.0
2020-06-08 15:10:00,33.14,33.19,33.1,33.16,479600.0,29.6,29.6447,29.5643,29.6179,479600.0
2020-06-08 15:15:00,33.16,33.18,33.11,33.14,309212.0,29.6179,29.6357,29.5732,29.6,309212.0
2020-06-08 15:20:00,33.14,33.24,33.14,33.23,495883.0,29.6,29.6893,29.6,29.6804,495883.0
2020-06-08 15:25:00,33.22,33.24,33.15,33.18,453499.0,29.6714,29.6893,29.6089,29.6357,453499.0
2020-06-08 15:30:00,33.18,33.3,33.16,33.27,825616.0,29.6357,29.7429,29.6179,29.7161,825616.0
2020-06-08 15:35:00,33.27,33.32,33.25,33.32,574218.0,29.7161,29.7608,29.6982,29.7608,574218.0
2020-06-08 15:40:00,33.32,33.36,33.28,33.3,909342.0,29.7608,29.7965,29.725,29.7429,909342.0
2020-06-08 15:45:00,33.3,33.39,33.25,33.38,888634.0,29.7429,29.8233,29.6982,29.8144,888634.0
2020-06-08 15:50:00,33.38,33.43,33.31,33.35,1941383.0,29.8144,29.859,29.7518,29.7876,1941383.0
2020-06-08 15:55:00,33.34,33.36,33.27,33.31,2581189.0,29.7786,29.7965,29.7161,29.7518,2581189.0
2020-06-09 09:30:00,32.44,32.44,32.04,32.19,2916524.0,28.9748,28.9748,28.6175,28.7515,2916524.0
2020-06-09 09:35:00,32.19,32.49,32.1,32.17,1376362.0,28.7515,29.0194,28.6711,28.7336,1376362.0
2020-06-09 09:40:00,32.17,32.42,32.08,32.37,1043369.0,28.7336,28.9569,28.6532,28.9122,1043369.0
2020-06-09 09:45:00,32.37,32.5,32.32,32.4,583521.0,28.9122,29.0284,28.8676,28.939,583521.0
2020-06-09 09:50:00,32.39,32.4,32.19,32.22,776653.0,28.9301,28.939,28.7515,28.7783,776653.0
2020-06-09 09:55:00,32.23,32.24,31.94,31.97,1368997.0,28.7872,28.7961,28.5282,28.555,1368997.0
2020-06-09 10:00:00,31.97,32.0,31.69,31.72,1336927.0,28.555,28.5818,28.3049,28.3317,1336927.0
2020-06-09 10:05:00,31.72,31.72,31.52,31.57,1227514.0,28.3317,28.3317,28.153,28.1977,1227514.0
2020-06-09 10:10:00,31.57,31.73,31.51,31.72,938396.0,28.1977,28.3406,28.1441,28.3317,938396.0
2020-06-09 10:15:00,31.72,31.91,31.7,31.81,644385.0,28.3317,28.5014,28.3138,28.4121,644385.0
2020-06-09 10:20:00,31.82,32.03,31.78,32.01,835483.0,28.421,28.6086,28.3853,28.5907,835483.0
2020-06-09 10:25:00,32.0,32.01,31.82,31.93,687118.0,28.5818,28.5907,28.421,28.5192,687118.0
2020-06-09 10:30:00,31.92,31.94,31.73,31.75,603075.0,28.5103,28.5282,28.3406,28.3585,603075.0
2020-06-09 10:35:00,31.75,31.84,31.7,31.81,536373.0,28.3585,28.4389,28.3138,28.4121,536373.0
2020-06-09 10:40:00,31.81,31.84,31.71,31.72,753835.0,28.4121,28.4389,28.3227,28.3317,753835.0
2020-06-09 10:45:00,31.71,31.89,31.7,31.89,732489.0,28.3227,28.4835,28.3138,28.4835,732489.0
2020-06-09 10:50:00,31.89,32.05,31.87,32.0,964575.0,28.4835,28.6264,28.4657,28.5818,964575.0
2020-06-09 10:55:00,31.99,32.0,31.77,31.85,862031.0,28.5728,28.5818,28.3763,28.4478,862031.0
2020-06-09 11:00:00,31.85,32.03,31.75,32.01,773111.0,28.4478,28.6086,28.3585,28.5907,773111.0
2020-06-09 11:05:00,32.01,32.02,31.91,32.0,525089.0,28.5907,28.5996,28.5014,28.5818,525089.0
2020-06-09 11:10:00,32.0,32.15,31.99,32.05,572686.0,28.5818,28.7157,28.5728,28.6264,572686.0
2020-06-09 11:15:00,32.06,32.07,32.02,32.06,299958.0,28.6354,28.6443,28.5996,28.6354,299958.0
2020-06-09 11:20:00,32.05,32.14,32.04,32.05,312194.0,28.6264,28.7068,28.6175,28.6264,312194.0
2020-06-09 11:25:00,32.06,32.1,31.98,32.04,464264.0,28.6354,28.6711,28.5639,28.6175,464264.0
2020-06-09 11:30:00,32.03,32.04,31.94,31.98,380091.0,28.6086,28.6175,28.5282,28.5639,380091.0
2020-06-09 11:35:00,31.98,32.01,31.92,31.98,450294.0,28.5639,28.5907,28.5103,28.5639,450294.0
2020-06-09 11:40:00,31.98,32.08,31.94,32.03,393045.0,28.5639,28.6532,28.5282,28.6086,393045.0
2020-06-09 11:45:00,32.04,32.05,31.99,32.05,392305.0,28.6175,28.6264,28.5728,28.6264,392305.0
2020-06-09 11:50:00,32.05,32.05,31.95,31.98,302820.0,28.6264,28.6264,28.5371,28.5639,302820.0
2020-06-09 11:55:00,31.97,32.0,31.93,31.95,190776.0,28.555,28.5818,28.5192,28.5371,190776.0
2020-06-09 12:00:00,31.95,31.98,31.92,31.95,378023.0,28.5371,28.5639,28.5103,28.5371,378023.0
2020-06-09 12:05:00,31.95,32.0,31.92,31.98,258980.0,28.5371,28.5818,28.5103,28.5639,258980.0
2020-06-09 12:10:00,31.99,32.09,31.96,32.05,471084.0,28.5728,28.6622,28.546,28.6264,471084.0
2020-06-09 12:15:00,32.04,32.15,32.04,32.11,396488.0,28.6175,28.7157,28.6175,28.68,396488.0
2020-06-09 12:20:00,32.11,32.2,32.1,32.16,351580.0,28.68,28.7604,28.6711,28.7247,351580.0
2020-06-09 12:25:00,32.16,32.2,32.13,32.19,211496.0,28.7247,28.7604,28.6979,28.7515,211496.0
2020-06-09 12:30:00,32.19,32.25,32.18,32.22,275318.0,28.7515,28.8051,28.7425,28.7783,275318.0
2020-06-09 12:35:00,32.22,32.23,32.14,32.22,250638.0,28.7783,28.7872,28.7068,28.7783,250638.0
2020-06-09 12:40:00,32.21,32.24,32.16,32.18,277432.0,28.7693,28.7961,28.7247,28.7425,277432.0
2020-06-09 12:45:00,32.19,32.21,32.16,32.2,210979.0,28.7515,28.7693,28.7247,28.7604,210979.0
2020-06-09 12:50:00,32.2,32.22,32.16,32.21,191463.0,28.7604,28.7783,28.7247,28.7693,191463.0
2020-06-09 12:55:00,32.22,32.33,32.21,32.32,398158.0,28.7783,28.8765,28.7693,28.8676,398158.0
2020-06-09 13:00:00,32.32,32.33,32.27,32.29,296472.0,28.8676,28.8765,28.8229,28.8408,296472.0
2020-06-09 13:05:00,32.29,32.31,32.24,32.3,298480.0,28.8408,28.8587,28.7961,28.8497,298480.0
2020-06-09 13:10:00,32.31,32.45,32.31,32.43,385947.0,28.8587,28.9837,28.8587,28.9658,385947.0
2020-06-09 13:15:00,32.44,32.45,32.4,32.44,310455.0,28.9748,28.9837,28.939,28.9748,310455.0
2020-06-09 13:20:00,32.44,32.59,32.43,32.59,682537.0,28.9748,29.1087,28.9658,29.1087,682537.0
2020-06-09 13:25:00,32.59,32.73,32.54,32.71,541730.0,29.1087,29.2338,29.0641,29.2159,541730.0
2020-06-09 13:30:00,32.7,32.78,32.65,32.72,642023.0,29.207,29.2784,29.1623,29.2249,642023.0
2020-06-09 13:35:00,32.72,32.73,32.61,32.64,303147.0,29.2249,29.2338,29.1266,29.1534,303147.0
2020-06-09 13:40:00,32.64,32.75,32.63,32.72,505999.0,29.1534,29.2517,29.1445,29.2249,505999.0
2020-06-09 13:45:00,32.72,32.77,32.67,32.75,421867.0,29.2249,29.2695,29.1802,29.2517,421867.0
2020-06-09 13:50:00,32.75,32.79,32.65,32.66,387762.0,29.2517,29.2874,29.1623,29.1713,387762.0
2020-06-09 13:55:00,32.67,32.7,32.62,32.69,256506.0,29.1802,29.207,29.1355,29.1981,256506.0
2020-06-09 14:00:00,32.69,32.71,32.56,32.61,316558.0,29.1981,29.2159,29.0819,29.1266,316558.0
2020-06-09 14:05:00,32.62,32.63,32.52,32.54,401535.0,29.1355,29.1445,29.0462,29.0641,401535.0
2020-06-09 14:10:00,32.54,32.61,32.53,32.6,219356.0,29.0641,29.1266,29.0552,29.1177,219356.0
2020-06-09 14:15:00,32.61,32.64,32.58,32.59,260214.0,29.1266,29.1534,29.0998,29.1087,260214.0
2020-06-09 14:20:00,32.59,32.61,32.54,32.57,226536.0,29.1087,29.1266,29.0641,29.0909,226536.0
2020-06-09 14:25:00,32.57,32.64,32.55,32.55,403003.0,29.0909,29.1534,29.073,29.073,403003.0
2020-06-09 14:30:00,32.55,32.64,32.54,32.62,317266.0,29.073,29.1534,29.0641,29.1355,317266.0
2020-06-09 14:35:00,32.61,32.61,32.54,32.59,332238.0,29.1266,29.1266,29.0641,29.1087,332238.0
2020-06-09 14:40:00,32.58,32.63,32.57,32.62,282938.0,29.0998,29.1445,29.0909,29.1355,282938.0
2020-06-09 14:45:00,32.61,32.72,32.59,32.72,328932.0,29.1266,29.2249,29.1087,29.2249,328932.0
2020-06-09 14:50:00,32.72,32.83,32.69,32.83,441995.0,29.2249,29.3231,29.1981,29.3231,441995.0
2020-06-09 14:55:00,32.83,32.84,32.74,32.81,411312.0,29.3231,29.332,29.2427,29.3052,411312.0
2020-06-09 15:00:00,32.82,32.88,32.78,32.8,504485.0,29.3142,29.3678,29.2784,29.2963,504485.0
2020-06-09 15:05:00,32.8,32.93,32.8,32.92,435246.0,29.2963,29.4124,29.2963,29.4035,435246.0
2020-06-09 15:10:00,32.92,32.98,32.84,32.85,604420.0,29.4035,29.4571,29.332,29.341,604420.0
2020-06-09 15:15:00,32.86,32.92,32.81,32.91,413001.0,29.3499,29.4035,29.3052,29.3946,413001.0
2020-06-09 15:20:00,32.92,33.04,32.89,32.97,681730.0,29.4035,29.5107,29.3767,29.4482,681730.0
2020-06-09 15:25:00,32.97,33.08,32.96,33.08,422596.0,29.4482,29.5464,29.4392,29.5464,422596.0
2020-06-09 15:30:00,33.08,33.08,32.83,32.83,559710.0,29.5464,29.5464,29.3231,29.3231,559710.0
2020-06-09 15:35:00,32.84,32.92,32.83,32.87,471355.0,29.332,29.4035,29.3231,29.3588,471355.0
2020-06-09 15:40:00,32.87,32.9,32.79,32.8,546386.0,29.3588,29.3856,29.2874,29.2963,546386.0
2020-06-09 15:45:00,32.8,32.83,32.7,32.73,708737.0,29.2963,29.3231,29.207,29.2338,708737.0
2020-06-09 15:50:00,32.72,32.75,32.5,32.63,1450213.0,29.2249,29.2517,29.0284,29.1445,1450213.0
2020-06-09 15:55:00,32.63,32.68,32.6,32.62,1645923.0,29.1445,29.1891,29.1177,29.1355,1645923.0
2020-06-10 09:30:00,32.3,32.33,31.92,32.01,1400569.0,28.8497,28.8765,28.5103,28.5907,1400569.0
2020-06-10 09:35:00,32.01,32.02,31.64,31.67,1686475.0,28.5907,28.5996,28.2602,28.287,1686475.0
2020-06-10 09:40:00,31.67,31.75,31.56,31.63,1012857.0,28.287,28.3585,28.1888,28.2513,1012857.0
2020-06-10 09:45:00,31.63,31.79,31.36,31.37,1571536.0,28.2513,28.3942,28.0101,28.0191,1571536.0
2020-06-10 09:50:00,31.37,31.37,30.32,30.63,5533948.0,28.0191,28.0191,27.0812,27.3581,5533948.0
2020-06-10 09:55:00,30.62,30.73,30.37,30.59,2397283.0,27.3492,27.4474,27.1259,27.3224,2397283.0
2020-06-10 10:00:00,30.59,30.61,30.27,30.43,2095187.0,27.3224,27.3402,27.0366,27.1795,2095187.0
2020-06-10 10:05:00,30.43,30.52,30.3,30.39,1468536.0,27.1795,27.2599,27.0634,27.1437,1468536.0
2020-06-10 10:10:00,30.38,30.39,29.93,30.0,2808436.0,27.1348,27.1437,26.7329,26.7954,2808436.0
2020-06-10 10:15:00,29.99,30.31,29.97,30.14,1329968.0,26.7865,27.0723,26.7686,26.9205,1329968.0
2020-06-10 10:20:00,30.14,30.15,30.0,30.14,1141688.0,26.9205,26.9294,26.7954,26.9205,1141688.0
2020-06-10 10:25:00,30.14,30.36,30.12,30.35,1116300.0,26.9205,27.117,26.9026,27.108,1116300.0
2020-06-10 10:30:00,30.34,30.44,30.22,30.44,1104172.0,27.0991,27.1884,26.9919,27.1884,1104172.0
2020-06-10 10:35:00,30.44,30.64,30.38,30.6,1378108.0,27.1884,27.367,27.1348,27.3313,1378108.0
2020-06-10 10:40:00,30.6,30.65,30.45,30.46,687538.0,27.3313,27.376,27.1973,27.2063,687538.0
2020-06-10 10:45:00,30.45,30.55,30.26,30.34,736585.0,27.1973,27.2867,27.0276,27.0991,736585.0
2020-06-10 10:50:00,30.34,30.43,30.31,30.32,655554.0,27.0991,27.1795,27.0723,27.0812,655554.0
2020-06-10 10:55:00,30.32,30.45,30.31,30.37,516484.0,27.0812,27.1973,27.0723,27.1259,516484.0
2020-06-10 11:00:00,30.37,30.48,30.31,30.46,417018.0,27.1259,27.2241,27.0723,27.2063,417018.0
2020-06-10 11:05:00,30.46,30.55,30.27,30.37,941152.0,27.2063,27.2867,27.0366,27.1259,941152.0
2020-06-10 11:10:00,30.37,30.39,30.28,30.39,578863.0,27.1259,27.1437,27.0455,27.1437,578863.0
2020-06-10 11:15:00,30.39,30.53,30.36,30.5,509654.0,27.1437,27.2688,27.117,27.242,509654.0
2020-06-10 11:20:00,30.49,30.59,30.46,30.53,435368.0,27.2331,27.3224,27.2063,27.2688,435368.0
2020-06-10 11:25:00,30.53,30.59,30.46,30.51,453633.0,27.2688,27.3224,27.2063,27.2509,453633.0
2020-06-10 11:30:00,30.51,30.59,30.47,30.5,390630.0,27.2509,27.3224,27.2152,27.242,390630.0
2020-06-10 11:35:00,30.5,30.61,30.44,30.6,462412.0,27.242,27.3402,27.1884,27.3313,462412.0
2020-06-10 11:40:00,30.6,30.78,30.58,30.75,704151.0,27.3313,27.4921,27.3135,27.4653,704151.0
2020-06-10 11:45:00,30.75,30.82,30.68,30.8,460766.0,27.4653,27.5278,27.4028,27.5099,460766.0
2020-06-10 11:50:00,30.8,30.89,30.73,30.88,531467.0,27.5099,27.5903,27.4474,27.5814,531467.0
2020-06-10 11:55:00,30.89,30.91,30.76,30.87,415635.0,27.5903,27.6082,27.4742,27.5725,415635.0
2020-06-10 12:00:00,30.87,31.05,30.81,30.98,600437.0,27.5725,27.7332,27.5189,27.6707,600437.0
2020-06-10 12:05:00,30.98,30.98,30.81,30.9,586519.0,27.6707,27.6707,27.5189,27.5993,586519.0
2020-06-10 12:10:00,30.9,30.92,30.77,30.78,471159.0,27.5993,27.6171,27.4832,27.4921,471159.0
2020-06-10 12:15:00,30.78,30.85,30.66,30.85,571042.0,27.4921,27.5546,27.3849,27.5546,571042.0
2020-06-10 12:20:00,30.85,30.9,30.82,30.84,453746.0,27.5546,27.5993,27.5278,27.5457,453746.0
2020-06-10 12:25:00,30.84,30.85,30.68,30.7,430236.0,27.5457,27.5546,27.4028,27.4206,430236.0
2020-06-10 12:30:00,30.71,30.73,30.62,30.67,669666.0,27.4296,27.4474,27.3492,27.3938,669666.0
2020-06-10 12:35:00,30.67,30.69,30.55,30.59,401906.0,27.3938,27.4117,27.2867,27.3224,401906.0
2020-06-10 12:40:00,30.59,30.63,30.52,30.55,427707.0,27.3224,27.3581,27.2599,27.2867,427707.0
2020-06-10 12:45:00,30.56,30.59,30.46,30.47,439725.0,27.2956,27.3224,27.2063,27.2152,439725.0
2020-06-10 12:50:00,30.48,30.51,30.41,30.43,327744.0,27.2241,27.2509,27.1616,27.1795,327744.0
2020-06-10 12:55:00,30.42,30.49,30.39,30.43,475915.0,27.1705,27.2331,27.1437,27.1795,475915.0
2020-06-10 13:00:00,30.43,30.46,30.4,30.44,325805.0,27.1795,27.2063,27.1527,27.1884,325805.0
2020-06-10 13:05:00,30.43,30.47,30.39,30.46,352359.0,27.1795,27.2152,27.1437,27.2063,352359.0
2020-06-10 13:10:00,30.46,30.52,30.43,30.48,287939.0,27.2063,27.2599,27.1795,27.2241,287939.0
2020-06-10 13:15:00,30.48,30.51,30.37,30.44,408876.0,27.2241,27.2509,27.1259,27.1884,408876.0
2020-06-10 13:20:00,30.43,30.49,30.39,30.46,275328.0,27.1795,27.2331,27.1437,27.2063,275328.0
2020-06-10 13:25:00,30.45,30.53,30.4,30.5,449985.0,27.1973,27.2688,27.1527,27.242,449985.0
2020-06-10 13:30:00,30.49,30.54,30.44,30.45,345366.0,27.2331,27.2777,27.1884,27.1973,345366.0
2020-06-10 13:35:00,30.46,30.46,30.4,30.43,284146.0,27.2063,27.2063,27.1527,27.1795,284146.0
2020-06-10 13:40:00,30.43,30.51,30.4,30.49,462312.0,27.1795,27.2509,27.1527,27.2331,462312.0
2020-06-10 13:45:00,30.49,30.54,30.48,30.51,388573.0,27.2331,27.2777,27.2241,27.2509,388573.0
2020-06-10 13:50:00,30.51,30.61,30.49,30.57,672705.0,27.2509,27.3402,27.2331,27.3045,672705.0
2020-06-10 13:55:00,30.57,30.67,30.54,30.63,448010.0,27.3045,27.3938,27.2777,27.3581,448010.0
2020-06-10 14:00:00,30.62,31.0,30.44,30.94,1471065.0,27.3492,27.6886,27.1884,27.635,1471065.0
2020-06-10 14:05:00,30.94,31.19,30.71,30.74,1240126.0,27.635,27.8583,27.4296,27.4564,1240126.0
2020-06-10 14:10:00,30.74,30.84,30.71,30.75,579020.0,27.4564,27.5457,27.4296,27.4653,579020.0
2020-06-10 14:15:00,30.75,30.92,30.71,30.8,772683.0,27.4653,27.6171,27.4296,27.5099,772683.0
2020-06-10 14:20:00,30.8,30.82,30.63,30.67,658214.0,27.5099,27.5278,27.3581,27.3938,658214.0
2020-06-10 14:25:00,30.66,30.75,30.65,30.7,416836.0,27.3849,27.4653,27.376,27.4206,416836.0
2020-06-10 14:30:00,30.69,30.7,30.37,30.38,833920.0,27.4117,27.4206,27.1259,27.1348,833920.0
2020-06-10 14:35:00,30.38,30.43,30.16,30.16,1208692.0,27.1348,27.1795,26.9383,26.9383,1208692.0
2020-06-10 14:40:00,30.17,30.37,30.01,30.36,1337597.0,26.9472,27.1259,26.8043,27.117,1337597.0
2020-06-10 14:45:00,30.36,30.36,30.11,30.14,757361.0,27.117,27.117,26.8937,26.9205,757361.0
2020-06-10 14:50:00,30.14,30.19,29.94,29.99,1620863.0,26.9205,26.9651,26.7418,26.7865,1620863.0
2020-06-10 14:55:00,29.97,30.04,29.94,30.02,830282.0,26.7686,26.8311,26.7418,26.8133,830282.0
2020-06-10 15:00:00,30.02,30.02,29.71,29.74,1528536.0,26.8133,26.8133,26.5364,26.5632,1528536.0
2020-06-10 15:05:00,29.74,29.91,29.72,29.89,1107481.0,26.5632,26.715,26.5453,26.6972,1107481.0
2020-06-10 15:10:00,29.9,30.03,29.76,30.0,1367619.0,26.7061,26.8222,26.581,26.7954,1367619.0
2020-06-10 15:15:00,30.0,30.01,29.82,29.94,556550.0,26.7954,26.8043,26.6346,26.7418,556550.0
2020-06-10 15:20:00,29.93,29.95,29.76,29.76,703955.0,26.7329,26.7507,26.581,26.581,703955.0
2020-06-10 15:25:00,29.77,30.04,29.75,30.02,899685.0,26.59,26.8311,26.5721,26.8133,899685.0
2020-06-10 15:30:00,30.02,30.05,29.85,29.86,733221.0,26.8133,26.8401,26.6614,26.6704,733221.0
2020-06-10 15:35:00,29.86,29.97,29.75,29.91,1173344.0,26.6704,26.7686,26.5721,26.715,1173344.0
2020-06-10 15:40:00,29.91,29.91,29.77,29.83,803046.0,26.715,26.715,26.59,26.6436,803046.0
2020-06-10 15:45:00,29.82,29.83,29.65,29.82,1472255.0,26.6346,26.6436,26.4828,26.6346,1472255.0
2020-06-10 15:50:00,29.82,29.92,29.73,29.75,1647054.0,26.6346,26.724,26.5542,26.5721,1647054.0
2020-06-10 15:55:00,29.75,29.84,29.7,29.71,3180301.0,26.5721,26.6525,26.5275,26.5364,3180301.0
2020-06-11 09:30:00,27.2,27.74,27.08,27.71,5382858.0,24.2945,24.7768,24.1873,24.75,5382858.0
2020-06-11 09:35:00,27.71,28.11,27.6,27.75,2828106.0,24.75,25.1073,24.6518,24.7858,2828106.0
2020-06-11 09:40:00,27.74,28.03,27.7,27.94,1913117.0,24.7768,25.0358,24.7411,24.9555,1913117.0
2020-06-11 09:45:00,27.95,28.4,27.94,28.21,1376231.0,24.9644,25.3663,24.9555,25.1966,1376231.0
2020-06-11 09:50:00,28.21,28.41,28.04,28.4,934665.0,25.1966,25.3752,25.0448,25.3663,934665.0
2020-06-11 09:55:00,28.39,28.43,28.15,28.16,983122.0,25.3574,25.3931,25.143,25.152,983122.0
2020-06-11 10:00:00,28.16,28.32,28.03,28.04,963052.0,25.152,25.2949,25.0358,25.0448,963052.0
2020-06-11 10:05:00,28.04,28.2,27.96,28.17,959486.0,25.0448,25.1877,24.9733,25.1609,959486.0
2020-06-11 10:10:00,28.16,28.33,28.14,28.18,971156.0,25.152,25.3038,25.1341,25.1698,971156.0
2020-06-11 10:15:00,28.18,28.27,28.11,28.12,775295.0,25.1698,25.2502,25.1073,25.1162,775295.0
2020-06-11 10:20:00,28.12,28.26,28.11,28.16,521946.0,25.1162,25.2413,25.1073,25.152,521946.0
2020-06-11 10:25:00,28.16,28.18,28.05,28.08,560410.0,25.152,25.1698,25.0537,25.0805,560410.0
2020-06-11 10:30:00,28.08,28.18,28.01,28.03,684612.0,25.0805,25.1698,25.018,25.0358,684612.0
2020-06-11 10:35:00,28.02,28.03,27.88,27.94,817398.0,25.0269,25.0358,24.9019,24.9555,817398.0
2020-06-11 10:40:00,27.94,27.98,27.88,27.92,493380.0,24.9555,24.9912,24.9019,24.9376,493380.0
2020-06-11 10:45:00,27.92,27.94,27.76,27.82,616800.0,24.9376,24.9555,24.7947,24.8483,616800.0
2020-06-11 10:50:00,27.82,27.96,27.81,27.89,478497.0,24.8483,24.9733,24.8393,24.9108,478497.0
2020-06-11 10:55:00,27.89,27.93,27.72,27.73,667364.0,24.9108,24.9465,24.759,24.7679,667364.0
2020-06-11 11:00:00,27.74,27.76,27.55,27.76,1002567.0,24.7768,24.7947,24.6071,24.7947,1002567.0
2020-06-11 11:05:00,27.76,27.8,27.59,27.62,854281.0,24.7947,24.8304,24.6428,24.6696,854281.0
2020-06-11 11:10:00,27.62,27.66,27.5,27.51,712418.0,24.6696,24.7054,24.5625,24.5714,712418.0
2020-06-11 11:15:00,27.51,27.65,27.5,27.63,753640.0,24.5714,24.6964,24.5625,24.6786,753640.0
2020-06-11 11:20:00,27.63,27.69,27.54,27.55,494790.0,24.6786,24.7322,24.5982,24.6071,494790.0
2020-06-11 11:25:00,27.55,28.0,27.49,27.6,730663.0,24.6071,25.009,24.5535,24.6518,730663.0
2020-06-11 11:30:00,27.61,27.64,27.5,27.52,521964.0,24.6607,24.6875,24.5625,24.5803,521964.0
2020-06-11 11:35:00,27.52,27.53,27.38,27.39,848007.0,24.5803,24.5893,24.4553,24.4642,848007.0
2020-06-11 11:40:00,27.38,27.53,27.37,27.48,520613.0,24.4553,24.5893,24.4463,24.5446,520613.0
2020-06-11 11:45:00,27.48,27.49,27.31,27.43,596904.0,24.5446,24.5535,24.3928,24.4999,596904.0
2020-06-11 11:50:00,27.43,27.55,27.38,27.51,531269.0,24.4999,24.6071,24.4553,24.5714,531269.0
2020-06-11 11:55:00,27.51,27.54,27.45,27.51,447018.0,24.5714,24.5982,24.5178,24.5714,447018.0
2020-06-11 12:00:00,27.51,27.52,27.4,27.46,354812.0,24.5714,24.5803,24.4731,24.5267,354812.0
2020-06-11 12:05:00,27.46,27.48,27.37,27.39,618334.0,24.5267,24.5446,24.4463,24.4642,618334.0
2020-06-11 12:10:00,27.4,27.43,27.22,27.3,786979.0,24.4731,24.4999,24.3124,24.3838,786979.0
2020-06-11 12:15:00,27.3,27.32,27.2,27.29,691217.0,24.3838,24.4017,24.2945,24.3749,691217.0
2020-06-11 12:20:00,27.28,27.38,27.27,27.34,594810.0,24.366,24.4553,24.357,24.4195,594810.0
2020-06-11 12:25:00,27.34,27.36,27.26,27.32,446465.0,24.4195,24.4374,24.3481,24.4017,446465.0
2020-06-11 12:30:00,27.32,27.57,27.31,27.48,729075.0,24.4017,24.625,24.3928,24.5446,729075.0
2020-06-11 12:35:00,27.48,27.59,27.46,27.51,457070.0,24.5446,24.6428,24.5267,24.5714,457070.0
2020-06-11 12:40:00,27.51,27.52,27.29,27.39,536514.0,24.5714,24.5803,24.3749,24.4642,536514.0
2020-06-11 12:45:00,27.39,27.45,27.31,27.32,462481.0,24.4642,24.5178,24.3928,24.4017,462481.0
2020-06-11 12:50:00,27.32,27.37,27.25,27.26,474336.0,24.4017,24.4463,24.3392,24.3481,474336.0
2020-06-11 12:55:00,27.26,27.4,27.24,27.39,506845.0,24.3481,24.4731,24.3302,24.4642,506845.0
2020-06-11 13:00:00,27.39,27.74,27.35,27.74,828579.0,24.4642,24.7768,24.4285,24.7768,828579.0
2020-06-11 13:05:00,27.74,27.76,27.57,27.57,1015237.0,24.7768,24.7947,24.625,24.625,1015237.0
2020-06-11 13:10:00,27.57,27.68,27.48,27.67,508430.0,24.625,24.7232,24.5446,24.7143,508430.0
2020-06-11 13:15:00,27.66,27.67,27.54,27.57,377258.0,24.7054,24.7143,24.5982,24.625,377258.0
2020-06-11 13:20:00,27.56,27.63,27.55,27.58,242476.0,24.616,24.6786,24.6071,24.6339,242476.0
2020-06-11 13:25:00,27.58,27.62,27.5,27.53,357608.0,24.6339,24.6696,24.5625,24.5893,357608.0
2020-06-11 13:30:00,27.54,27.55,27.43,27.5,334544.0,24.5982,24.6071,24.4999,24.5625,334544.0
2020-06-11 13:35:00,27.5,27.53,27.39,27.39,332327.0,24.5625,24.5893,24.4642,24.4642,332327.0
2020-06-11 13:40:00,27.39,27.42,27.3,27.32,387031.0,24.4642,24.491,24.3838,24.4017,387031.0
2020-06-11 13:45:00,27.32,27.39,27.27,27.34,412277.0,24.4017,24.4642,24.357,24.4195,412277.0
2020-06-11 13:50:00,27.33,27.38,27.25,27.33,515836.0,24.4106,24.4553,24.3392,24.4106,515836.0
2020-06-11 13:55:00,27.33,27.42,27.27,27.33,518010.0,24.4106,24.491,24.357,24.4106,518010.0
2020-06-11 14:00:00,27.32,27.35,27.21,27.22,621834.0,24.4017,24.4285,24.3034,24.3124,621834.0
2020-06-11 14:05:00,27.23,27.33,27.18,27.19,707783.0,24.3213,24.4106,24.2766,24.2856,707783.0
2020-06-11 14:10:00,27.18,27.22,27.15,27.21,431772.0,24.2766,24.3124,24.2498,24.3034,431772.0
2020-06-11 14:15:00,27.2,27.22,27.16,27.2,292125.0,24.2945,24.3124,24.2588,24.2945,292125.0
2020-06-11 14:20:00,27.2,27.33,27.16,27.26,380280.0,24.2945,24.4106,24.2588,24.3481,380280.0
2020-06-11 14:25:00,27.26,27.29,27.2,27.22,270025.0,24.3481,24.3749,24.2945,24.3124,270025.0
2020-06-11 14:30:00,27.21,27.25,27.09,27.12,936043.0,24.3034,24.3392,24.1963,24.223,936043.0
2020-06-11 14:35:00,27.12,27.14,27.01,27.03,628226.0,24.223,24.2409,24.1248,24.1427,628226.0
2020-06-11 14:40:00,27.03,27.07,27.01,27.06,599840.0,24.1427,24.1784,24.1248,24.1695,599840.0
2020-06-11 14:45:00,27.06,27.11,26.99,27.01,1276132.0,24.1695,24.2141,24.1069,24.1248,1276132.0
2020-06-11 14:50:00,27.01,27.03,26.9,26.93,792225.0,24.1248,24.1427,24.0265,24.0533,792225.0
2020-06-11 14:55:00,26.93,26.95,26.77,26.84,1134255.0,24.0533,24.0712,23.9104,23.973,1134255.0
2020-06-11 15:00:00,26.84,27.02,26.76,27.0,843879.0,23.973,24.1337,23.9015,24.1159,843879.0
2020-06-11 15:05:00,27.0,27.06,26.96,26.98,929860.0,24.1159,24.1695,24.0801,24.098,929860.0
2020-06-11 15:10:00,26.98,27.09,26.9,26.9,790893.0,24.098,24.1963,24.0265,24.0265,790893.0
2020-06-11 15:15:00,26.9,26.96,26.76,26.85,942252.0,24.0265,24.0801,23.9015,23.9819,942252.0
2020-06-11 15:20:00,26.85,26.85,26.75,26.76,779145.0,23.9819,23.9819,23.8926,23.9015,779145.0
2020-06-11 15:25:00,26.76,26.8,26.73,26.79,1148366.0,23.9015,23.9372,23.8747,23.9283,1148366.0
2020-06-11 15:30:00,26.8,26.8,26.72,26.73,832138.0,23.9372,23.9372,23.8658,23.8747,832138.0
2020-06-11 15:35:00,26.72,26.81,26.7,26.79,1223842.0,23.8658,23.9462,23.8479,23.9283,1223842.0
2020-06-11 15:40:00,26.79,27.02,26.78,26.97,1435087.0,23.9283,24.1337,23.9194,24.0891,1435087.0
2020-06-11 15:45:00,26.98,26.98,26.86,26.87,1038465.0,24.098,24.098,23.9908,23.9998,1038465.0
2020-06-11 15:50:00,26.86,26.89,26.75,26.77,1405545.0,23.9908,24.0176,23.8926,23.9104,1405545.0
2020-06-11 15:55:00,26.77,26.82,26.72,26.79,3276299.0,23.9104,23.9551,23.8658,23.9283,3276299.0
2020-06-12 09:30:00,27.98,28.19,27.59,27.86,2361096.0,24.9912,25.1787,24.6428,24.884,2361096.0
2020-06-12 09:35:00,27.85,28.14,27.76,28.07,1074199.0,24.8751,25.1341,24.7947,25.0716,1074199.0
2020-06-12 09:40:00,28.07,28.23,27.93,28.05,919306.0,25.0716,25.2145,24.9465,25.0537,919306.0
2020-06-12 09:45:00,28.05,28.08,27.66,27.66,923287.0,25.0537,25.0805,24.7054,24.7054,923287.0
2020-06-12 09:50:00,27.66,27.79,27.58,27.62,1592091.0,24.7054,24.8215,24.6339,24.6696,1592091.0
2020-06-12 09:55:00,27.63,27.96,27.6,27.92,782667.0,24.6786,24.9733,24.6518,24.9376,782667.0
2020-06-12 10:00:00,27.92,28.09,27.81,28.06,739639.0,24.9376,25.0894,24.8393,25.0626,739639.0
2020-06-12 10:05:00,28.05,28.16,28.0,28.1,545597.0,25.0537,25.152,25.009,25.0984,545597.0
2020-06-12 10:10:00,28.09,28.13,27.93,27.95,621042.0,25.0894,25.1252,24.9465,24.9644,621042.0
2020-06-12 10:15:00,27.95,28.22,27.93,28.08,598981.0,24.9644,25.2055,24.9465,25.0805,598981.0
2020-06-12 10:20:00,28.09,28.19,28.08,28.1,398400.0,25.0894,25.1787,25.0805,25.0984,398400.0
2020-06-12 10:25:00,28.09,28.1,27.88,27.88,557244.0,25.0894,25.0984,24.9019,24.9019,557244.0
2020-06-12 10:30:00,27.89,27.96,27.82,27.85,553434.0,24.9108,24.9733,24.8483,24.8751,553434.0
2020-06-12 10:35:00,27.85,27.87,27.7,27.74,570413.0,24.8751,24.8929,24.7411,24.7768,570413.0
2020-06-12 10:40:00,27.74,27.97,27.74,27.78,845550.0,24.7768,24.9822,24.7768,24.8125,845550.0
2020-06-12 10:45:00,27.78,27.85,27.73,27.77,379441.0,24.8125,24.8751,24.7679,24.8036,379441.0
2020-06-12 10:50:00,27.77,27.77,27.6,27.66,661092.0,24.8036,24.8036,24.6518,24.7054,661092.0
2020-06-12 10:55:00,27.66,27.7,27.5,27.52,579657.0,24.7054,24.7411,24.5625,24.5803,579657.0
2020-06-12 11:00:00,27.51,27.63,27.35,27.36,672968.0,24.5714,24.6786,24.4285,24.4374,672968.0
2020-06-12 11:05:00,27.37,27.85,27.35,27.79,705905.0,24.4463,24.8751,24.4285,24.8215,705905.0
2020-06-12 11:10:00,27.79,27.83,27.6,27.6,530058.0,24.8215,24.8572,24.6518,24.6518,530058.0
2020-06-12 11:15:00,27.61,27.74,27.4,27.41,473732.0,24.6607,24.7768,24.4731,24.4821,473732.0
2020-06-12 11:20:00,27.4,27.57,27.35,27.42,498710.0,24.4731,24.625,24.4285,24.491,498710.0
2020-06-12 11:25:00,27.41,27.72,27.4,27.65,454878.0,24.4821,24.759,24.4731,24.6964,454878.0
2020-06-12 11:30:00,27.66,27.75,27.55,27.73,417765.0,24.7054,24.7858,24.6071,24.7679,417765.0
2020-06-12 11:35:00,27.73,27.91,27.67,27.8,413172.0,24.7679,24.9287,24.7143,24.8304,413172.0
2020-06-12 11:40:00,27.8,27.81,27.61,27.64,306430.0,24.8304,24.8393,24.6607,24.6875,306430.0
2020-06-12 11:45:00,27.65,27.79,27.64,27.74,228144.0,24.6964,24.8215,24.6875,24.7768,228144.0
2020-06-12 11:50:00,27.73,27.77,27.63,27.73,306721.0,24.7679,24.8036,24.6786,24.7679,306721.0
2020-06-12 11:55:00,27.74,27.93,27.72,27.93,480638.0,24.7768,24.9465,24.759,24.9465,480638.0
2020-06-12 12:00:00,27.93,27.95,27.83,27.93,274354.0,24.9465,24.9644,24.8572,24.9465,274354.0
2020-06-12 12:05:00,27.94,28.06,27.93,27.95,671993.0,24.9555,25.0626,24.9465,24.9644,671993.0
2020-06-12 12:10:00,27.95,27.98,27.85,27.91,295435.0,24.9644,24.9912,24.8751,24.9287,295435.0
2020-06-12 12:15:00,27.91,27.93,27.82,27.9,299505.0,24.9287,24.9465,24.8483,24.9197,299505.0
2020-06-12 12:20:00,27.89,27.91,27.8,27.82,266245.0,24.9108,24.9287,24.8304,24.8483,266245.0
2020-06-12 12:25:00,27.81,27.91,27.76,27.82,266863.0,24.8393,24.9287,24.7947,24.8483,266863.0
2020-06-12 12:30:00,27.82,27.87,27.78,27.81,392918.0,24.8483,24.8929,24.8125,24.8393,392918.0
2020-06-12 12:35:00,27.81,27.89,27.8,27.87,383512.0,24.8393,24.9108,24.8304,24.8929,383512.0
2020-06-12 12:40:00,27.87,27.93,27.84,27.84,382576.0,24.8929,24.9465,24.8661,24.8661,382576.0
2020-06-12 12:45:00,27.85,27.85,27.72,27.78,303117.0,24.8751,24.8751,24.759,24.8125,303117.0
2020-06-12 12:50:00,27.79,27.91,27.78,27.91,279152.0,24.8215,24.9287,24.8125,24.9287,279152.0
2020-06-12 12:55:00,27.9,27.91,27.85,27.89,204198.0,24.9197,24.9287,24.8751,24.9108,204198.0
2020-06-12 13:00:00,27.9,27.91,27.76,27.77,236461.0,24.9197,24.9287,24.7947,24.8036,236461.0
2020-06-12 13:05:00,27.77,27.87,27.76,27.84,232307.0,24.8036,24.8929,24.7947,24.8661,232307.0
2020-06-12 13:10:00,27.84,27.91,27.8,27.89,301530.0,24.8661,24.9287,24.8304,24.9108,301530.0
2020-06-12 13:15:00,27.89,27.89,27.78,27.84,169927.0,24.9108,24.9108,24.8125,24.8661,169927.0
2020-06-12 13:20:00,27.84,27.94,27.76,27.78,414877.0,24.8661,24.9555,24.7947,24.8125,414877.0
2020-06-12 13:25:00,27.77,27.84,27.74,27.77,262267.0,24.8036,24.8661,24.7768,24.8036,262267.0
2020-06-12 13:30:00,27.77,27.83,27.64,27.67,252921.0,24.8036,24.8572,24.6875,24.7143,252921.0
2020-06-12 13:35:00,27.67,27.73,27.53,27.57,395291.0,24.7143,24.7679,24.5893,24.625,395291.0
2020-06-12 13:40:00,27.57,27.69,27.51,27.58,296980.0,24.625,24.7322,24.5714,24.6339,296980.0
2020-06-12 13:45:00,27.59,27.6,27.44,27.46,409199.0,24.6428,24.6518,24.5089,24.5267,409199.0
2020-06-12 13:50:00,27.46,27.57,27.42,27.55,378854.0,24.5267,24.625,24.491,24.6071,378854.0
2020-06-12 13:55:00,27.56,27.65,27.43,27.46,291199.0,24.616,24.6964,24.4999,24.5267,291199.0
2020-06-12 14:00:00,27.46,27.64,27.43,27.54,386405.0,24.5267,24.6875,24.4999,24.5982,386405.0
2020-06-12 14:05:00,27.53,27.58,27.48,27.56,227602.0,24.5893,24.6339,24.5446,24.616,227602.0
2020-06-12 14:10:00,27.57,27.81,27.57,27.72,474149.0,24.625,24.8393,24.625,24.759,474149.0
2020-06-12 14:15:00,27.72,27.78,27.61,27.68,260049.0,24.759,24.8125,24.6607,24.7232,260049.0
2020-06-12 14:20:00,27.67,27.74,27.61,27.71,237383.0,24.7143,24.7768,24.6607,24.75,237383.0
2020-06-12 14:25:00,27.71,27.81,27.71,27.79,315393.0,24.75,24.8393,24.75,24.8215,315393.0
2020-06-12 14:30:00,27.79,27.86,27.7,27.77,657577.0,24.8215,24.884,24.7411,24.8036,657577.0
2020-06-12 14:35:00,27.77,27.78,27.7,27.71,241738.0,24.8036,24.8125,24.7411,24.75,241738.0
2020-06-12 14:40:00,27.71,27.78,27.54,27.63,446742.0,24.75,24.8125,24.5982,24.6786,446742.0
2020-06-12 14:45:00,27.63,27.79,27.62,27.72,188483.0,24.6786,24.8215,24.6696,24.759,188483.0
2020-06-12 14:50:00,27.71,27.79,27.65,27.78,278704.0,24.75,24.8215,24.6964,24.8125,278704.0
2020-06-12 14:55:00,27.78,27.78,27.66,27.75,290336.0,24.8125,24.8125,24.7054,24.7858,290336.0
2020-06-12 15:00:00,27.75,27.83,27.73,27.77,444523.0,24.7858,24.8572,24.7679,24.8036,444523.0
2020-06-12 15:05:00,27.77,27.86,27.73,27.78,337130.0,24.8036,24.884,24.7679,24.8125,337130.0
2020-06-12 15:10:00,27.79,27.89,27.77,27.88,634812.0,24.8215,24.9108,24.8036,24.9019,634812.0
2020-06-12 15:15:00,27.87,27.9,27.5,27.69,1118430.0,24.8929,24.9197,24.5625,24.7322,1118430.0
2020-06-12 15:20:00,27.69,27.86,27.52,27.53,1281060.0,24.7322,24.884,24.5803,24.5893,1281060.0
2020-06-12 15:25:00,27.54,27.65,27.53,27.64,358519.0,24.5982,24.6964,24.5893,24.6875,358519.0
2020-06-12 15:30:00,27.64,27.72,27.6,27.71,356891.0,24.6875,24.759,24.6518,24.75,356891.0
2020-06-12 15:35:00,27.71,27.8,27.65,27.69,493434.0,24.75,24.8304,24.6964,24.7322,493434.0
2020-06-12 15:40:00,27.7,27.76,27.66,27.75,517412.0,24.7411,24.7947,24.7054,24.7858,517412.0
2020-06-12 15:45:00,27.75,27.93,27.74,27.91,876644.0,24.7858,24.9465,24.7768,24.9287,876644.0
2020-06-12 15:50:00,27.92,28.0,27.9,27.95,1079603.0,24.9376,25.009,24.9197,24.9644,1079603.0
2020-06-12 15:55:00,27.95,28.07,27.94,27.96,2239910.0,24.9644,25.0716,24.9555,24.9733,2239910.0
2020-06-15 09:30:00,26.86,26.94,26.56,26.63,2110375.0,23.9908,24.0623,23.7229,23.7854,2110375.0
2020-06-15 09:35:00,26.62,27.07,26.6,26.86,1003256.0,23.7765,24.1784,23.7586,23.9908,1003256.0
2020-06-15 09:40:00,26.87,27.06,26.83,27.0,867958.0,23.9998,24.1695,23.964,24.1159,867958.0
2020-06-15 09:45:00,27.0,27.07,26.81,26.91,632116.0,24.1159,24.1784,23.9462,24.0355,632116.0
2020-06-15 09:50:00,26.9,27.02,26.85,26.97,603723.0,24.0265,24.1337,23.9819,24.0891,603723.0
2020-06-15 09:55:00,26.98,26.98,26.57,26.71,1097194.0,24.098,24.098,23.7318,23.8568,1097194.0
2020-06-15 10:00:00,26.71,26.79,26.6,26.73,626979.0,23.8568,23.9283,23.7586,23.8747,626979.0
2020-06-15 10:05:00,26.73,26.93,26.73,26.9,594085.0,23.8747,24.0533,23.8747,24.0265,594085.0
2020-06-15 10:10:00,26.89,27.09,26.86,27.06,647532.0,24.0176,24.1963,23.9908,24.1695,647532.0
2020-06-15 10:15:00,27.06,27.07,26.96,27.06,473761.0,24.1695,24.1784,24.0801,24.1695,473761.0
2020-06-15 10:20:00,27.06,27.06,26.96,26.97,423531.0,24.1695,24.1695,24.0801,24.0891,423531.0
2020-06-15 10:25:00,26.97,27.05,26.97,27.02,351717.0,24.0891,24.1605,24.0891,24.1337,351717.0
2020-06-15 10:30:00,27.02,27.2,26.98,27.19,618818.0,24.1337,24.2945,24.098,24.2856,618818.0
2020-06-15 10:35:00,27.18,27.24,27.07,27.09,471446.0,24.2766,24.3302,24.1784,24.1963,471446.0
2020-06-15 10:40:00,27.09,27.29,27.04,27.27,508107.0,24.1963,24.3749,24.1516,24.357,508107.0
2020-06-15 10:45:00,27.28,27.44,27.26,27.42,564148.0,24.366,24.5089,24.3481,24.491,564148.0
2020-06-15 10:50:00,27.41,27.59,27.36,27.51,656976.0,24.4821,24.6428,24.4374,24.5714,656976.0
2020-06-15 10:55:00,27.51,27.58,27.45,27.48,447451.0,24.5714,24.6339,24.5178,24.5446,447451.0
2020-06-15 11:00:00,27.48,27.8,27.47,27.78,533978.0,24.5446,24.8304,24.5357,24.8125,533978.0
2020-06-15 11:05:00,27.78,27.86,27.72,27.78,614544.0,24.8125,24.884,24.759,24.8125,614544.0
2020-06-15 11:10:00,27.78,27.87,27.74,27.81,451927.0,24.8125,24.8929,24.7768,24.8393,451927.0
2020-06-15 11:15:00,27.8,27.81,27.62,27.72,435252.0,24.8304,24.8393,24.6696,24.759,435252.0
2020-06-15 11:20:00,27.72,27.78,27.58,27.7,408547.0,24.759,24.8125,24.6339,24.7411,408547.0
2020-06-15 11:25:00,27.7,27.73,27.58,27.61,393495.0,24.7411,24.7679,24.6339,24.6607,393495.0
2020-06-15 11:30:00,27.61,27.64,27.53,27.54,566953.0,24.6607,24.6875,24.5893,24.5982,566953.0
2020-06-15 11:35:00,27.55,27.63,27.53,27.6,270837.0,24.6071,24.6786,24.5893,24.6518,270837.0
2020-06-15 11:40:00,27.61,27.67,27.55,27.55,343288.0,24.6607,24.7143,24.6071,24.6071,343288.0
2020-06-15 11:45:00,27.55,27.59,27.5,27.54,266972.0,24.6071,24.6428,24.5625,24.5982,266972.0
2020-06-15 11:50:00,27.54,27.66,27.52,27.56,420691.0,24.5982,24.7054,24.5803,24.616,420691.0
2020-06-15 11:55:00,27.55,27.68,27.54,27.62,330037.0,24.6071,24.7232,24.5982,24.6696,330037.0
2020-06-15 12:00:00,27.61,27.76,27.58,27.72,409032.0,24.6607,24.7947,24.6339,24.759,409032.0
2020-06-15 12:05:00,27.73,27.79,27.66,27.67,362662.0,24.7679,24.8215,24.7054,24.7143,362662.0
2020-06-15 12:10:00,27.67,27.68,27.6,27.63,305422.0,24.7143,24.7232,24.6518,24.6786,305422.0
2020-06-15 12:15:00,27.64,27.73,27.61,27.67,499991.0,24.6875,24.7679,24.6607,24.7143,499991.0
2020-06-15 12:20:00,27.68,27.86,27.67,27.84,599008.0,24.7232,24.884,24.7143,24.8661,599008.0
2020-06-15 12:25:00,27.84,27.86,27.74,27.78,465509.0,24.8661,24.884,24.7768,24.8125,465509.0
2020-06-15 12:30:00,27.78,27.82,27.72,27.76,416748.0,24.8125,24.8483,24.759,24.7947,416748.0
2020-06-15 12:35:00,27.75,27.87,27.75,27.85,270737.0,24.7858,24.8929,24.7858,24.8751,270737.0
2020-06-15 12:40:00,27.85,27.87,27.82,27.84,184903.0,24.8751,24.8929,24.8483,24.8661,184903.0
2020-06-15 12:45:00,27.84,27.85,27.78,27.8,345856.0,24.8661,24.8751,24.8125,24.8304,345856.0
2020-06-15 12:50:00,27.8,27.9,27.78,27.89,344003.0,24.8304,24.9197,24.8125,24.9108,344003.0
2020-06-15 12:55:00,27.89,27.93,27.88,27.91,353053.0,24.9108,24.9465,24.9019,24.9287,353053.0
2020-06-15 13:00:00,27.92,28.01,27.91,28.0,498313.0,24.9376,25.018,24.9287,25.009,498313.0
2020-06-15 13:05:00,28.0,28.09,27.98,28.08,401129.0,25.009,25.0894,24.9912,25.0805,401129.0
2020-06-15 13:10:00,28.08,28.11,27.97,28.0,429480.0,25.0805,25.1073,24.9822,25.009,429480.0
2020-06-15 13:15:00,28.01,28.09,27.96,27.96,547219.0,25.018,25.0894,24.9733,24.9733,547219.0
2020-06-15 13:20:00,27.96,28.0,27.84,27.86,427615.0,24.9733,25.009,24.8661,24.884,427615.0
2020-06-15 13:25:00,27.87,27.9,27.81,27.83,322628.0,24.8929,24.9197,24.8393,24.8572,322628.0
2020-06-15 13:30:00,27.83,27.83,27.66,27.7,404158.0,24.8572,24.8572,24.7054,24.7411,404158.0
2020-06-15 13:35:00,27.71,27.81,27.68,27.73,456647.0,24.75,24.8393,24.7232,24.7679,456647.0
2020-06-15 13:40:00,27.72,27.76,27.61,27.65,264587.0,24.759,24.7947,24.6607,24.6964,264587.0
2020-06-15 13:45:00,27.65,27.67,27.51,27.53,301694.0,24.6964,24.7143,24.5714,24.5893,301694.0
2020-06-15 13:50:00,27.53,27.67,27.53,27.63,289134.0,24.5893,24.7143,24.5893,24.6786,289134.0
2020-06-15 13:55:00,27.62,27.66,27.53,27.53,219671.0,24.6696,24.7054,24.5893,24.5893,219671.0
2020-06-15 14:00:00,27.54,28.06,27.53,27.99,857862.0,24.5982,25.0626,24.5893,25.0001,857862.0
2020-06-15 14:05:00,27.99,28.17,27.98,28.13,827939.0,25.0001,25.1609,24.9912,25.1252,827939.0
2020-06-15 14:10:00,28.13,28.16,28.05,28.14,434946.0,25.1252,25.152,25.0537,25.1341,434946.0
2020-06-15 14:15:00,28.14,28.38,28.13,28.32,588415.0,25.1341,25.3485,25.1252,25.2949,588415.0
2020-06-15 14:20:00,28.31,28.35,28.17,28.29,394284.0,25.2859,25.3217,25.1609,25.2681,394284.0
2020-06-15 14:25:00,28.28,28.32,28.2,28.32,322960.0,25.2591,25.2949,25.1877,25.2949,322960.0
2020-06-15 14:30:00,28.32,28.35,28.13,28.16,390587.0,25.2949,25.3217,25.1252,25.152,390587.0
2020-06-15 14:35:00,28.17,28.27,28.16,28.23,292273.0,25.1609,25.2502,25.152,25.2145,292273.0
2020-06-15 14:40:00,28.24,28.27,28.12,28.13,320115.0,25.2234,25.2502,25.1162,25.1252,320115.0
2020-06-15 14:45:00,28.14,28.31,28.14,28.26,376275.0,25.1341,25.2859,25.1341,25.2413,376275.0
2020-06-15 14:50:00,28.26,28.29,28.11,28.15,352049.0,25.2413,25.2681,25.1073,25.143,352049.0
2020-06-15 14:55:00,28.14,28.22,28.1,28.16,246415.0,25.1341,25.2055,25.0984,25.152,246415.0
2020-06-15 15:00:00,28.16,28.36,28.16,28.3,389383.0,25.152,25.3306,25.152,25.277,389383.0
2020-06-15 15:05:00,28.3,28.35,28.22,28.28,426871.0,25.277,25.3217,25.2055,25.2591,426871.0
2020-06-15 15:10:00,28.28,28.35,28.26,28.34,271665.0,25.2591,25.3217,25.2413,25.3127,271665.0
2020-06-15 15:15:00,28.34,28.39,28.24,28.26,654953.0,25.3127,25.3574,25.2234,25.2413,654953.0
2020-06-15 15:20:00,28.26,28.28,28.14,28.23,454778.0,25.2413,25.2591,25.1341,25.2145,454778.0
2020-06-15 15:25:00,28.23,28.29,28.06,28.08,521286.0,25.2145,25.2681,25.0626,25.0805,521286.0
2020-06-15 15:30:00,28.09,28.13,27.85,27.92,855112.0,25.0894,25.1252,24.8751,24.9376,855112.0
2020-06-15 15:35:00,27.91,28.05,27.77,27.93,717709.0,24.9287,25.0537,24.8036,24.9465,717709.0
2020-06-15 15:40:00,27.93,28.04,27.84,28.0,600197.0,24.9465,25.0448,24.8661,25.009,600197.0
2020-06-15 15:45:00,28.0,28.09,27.93,28.01,779850.0,25.009,25.0894,24.9465,25.018,779850.0
2020-06-15 15:50:00,28.01,28.2,27.94,28.1,1035661.0,25.018,25.1877,24.9555,25.0984,1035661.0
2020-06-15 15:55:00,28.11,28.22,28.07,28.21,1777138.0,25.1073,25.2055,25.0716,25.1966,1777138.0
2020-06-16 09:30:00,29.43,29.62,29.01,29.1,2397236.0,26.2863,26.456,25.9112,25.9915,2397236.0
2020-06-16 09:35:00,29.11,29.42,28.97,29.26,1414438.0,26.0005,26.2774,25.8754,26.1345,1414438.0
2020-06-16 09:40:00,29.25,29.34,28.97,29.05,1190987.0,26.1255,26.2059,25.8754,25.9469,1190987.0
2020-06-16 09:45:00,29.04,29.2,28.99,29.01,921077.0,25.938,26.0809,25.8933,25.9112,921077.0
2020-06-16 09:50:00,29.02,29.13,28.9,28.99,760366.0,25.9201,26.0183,25.8129,25.8933,760366.0
2020-06-16 09:55:00,29.01,29.26,29.0,29.15,584765.0,25.9112,26.1345,25.9022,26.0362,584765.0
2020-06-16 10:00:00,29.15,29.27,29.1,29.27,667732.0,26.0362,26.1434,25.9915,26.1434,667732.0
2020-06-16 10:05:00,29.26,29.36,29.14,29.15,685241.0,26.1345,26.2238,26.0273,26.0362,685241.0
2020-06-16 10:10:00,29.15,29.32,29.08,29.25,516476.0,26.0362,26.188,25.9737,26.1255,516476.0
2020-06-16 10:15:00,29.25,29.35,29.22,29.23,392959.0,26.1255,26.2148,26.0987,26.1077,392959.0
2020-06-16 10:20:00,29.24,29.24,29.06,29.15,760147.0,26.1166,26.1166,25.9558,26.0362,760147.0
2020-06-16 10:25:00,29.15,29.17,29.08,29.11,666899.0,26.0362,26.0541,25.9737,26.0005,666899.0
2020-06-16 10:30:00,29.11,29.13,29.0,29.04,430265.0,26.0005,26.0183,25.9022,25.938,430265.0
2020-06-16 10:35:00,29.04,29.06,28.75,28.88,752413.0,25.938,25.9558,25.6789,25.795,752413.0
2020-06-16 10:40:00,28.88,28.88,28.63,28.73,655758.0,25.795,25.795,25.5717,25.6611,655758.0
2020-06-16 10:45:00,28.72,28.81,28.57,28.76,730191.0,25.6521,25.7325,25.5182,25.6879,730191.0
2020-06-16 10:50:00,28.76,28.77,28.29,28.38,860605.0,25.6879,25.6968,25.2681,25.3485,860605.0
2020-06-16 10:55:00,28.37,28.42,28.02,28.04,1110662.0,25.3395,25.3842,25.0269,25.0448,1110662.0
2020-06-16 11:00:00,28.03,28.3,27.77,28.3,1500883.0,25.0358,25.277,24.8036,25.277,1500883.0
2020-06-16 11:05:00,28.31,28.51,28.24,28.4,781489.0,25.2859,25.4646,25.2234,25.3663,781489.0
2020-06-16 11:10:00,28.4,28.47,28.26,28.43,500331.0,25.3663,25.4288,25.2413,25.3931,500331.0
2020-06-16 11:15:00,28.43,28.67,28.42,28.52,629391.0,25.3931,25.6075,25.3842,25.4735,629391.0
2020-06-16 11:20:00,28.53,28.67,28.49,28.61,650019.0,25.4824,25.6075,25.4467,25.5539,650019.0
2020-06-16 11:25:00,28.61,28.65,28.5,28.58,432782.0,25.5539,25.5896,25.4556,25.5271,432782.0
2020-06-16 11:30:00,28.58,28.61,28.43,28.52,482636.0,25.5271,25.5539,25.3931,25.4735,482636.0
2020-06-16 11:35:00,28.53,28.56,28.29,28.33,632167.0,25.4824,25.5092,25.2681,25.3038,632167.0
2020-06-16 11:40:00,28.32,28.37,28.23,28.3,560358.0,25.2949,25.3395,25.2145,25.277,560358.0
2020-06-16 11:45:00,28.31,28.49,28.26,28.48,573259.0,25.2859,25.4467,25.2413,25.4378,573259.0
2020-06-16 11:50:00,28.49,28.52,28.3,28.32,439206.0,25.4467,25.4735,25.277,25.2949,439206.0
2020-06-16 11:55:00,28.33,28.36,28.15,28.18,629200.0,25.3038,25.3306,25.143,25.1698,629200.0
2020-06-16 12:00:00,28.19,28.27,28.16,28.19,450966.0,25.1787,25.2502,25.152,25.1787,450966.0
2020-06-16 12:05:00,28.2,28.26,28.11,28.24,463495.0,25.1877,25.2413,25.1073,25.2234,463495.0
2020-06-16 12:10:00,28.25,28.38,28.18,28.38,336651.0,25.2323,25.3485,25.1698,25.3485,336651.0
2020-06-16 12:15:00,28.38,28.41,28.3,28.38,329198.0,25.3485,25.3752,25.277,25.3485,329198.0
2020-06-16 12:20:00,28.38,28.46,28.29,28.32,590658.0,25.3485,25.4199,25.2681,25.2949,590658.0
2020-06-16 12:25:00,28.32,28.4,28.29,28.33,435241.0,25.2949,25.3663,25.2681,25.3038,435241.0
2020-06-16 12:30:00,28.33,28.42,28.31,28.38,948731.0,25.3038,25.3842,25.2859,25.3485,948731.0
2020-06-16 12:35:00,28.38,28.49,28.36,28.41,474349.0,25.3485,25.4467,25.3306,25.3752,474349.0
2020-06-16 12:40:00,28.42,28.45,28.35,28.41,502976.0,25.3842,25.411,25.3217,25.3752,502976.0
2020-06-16 12:45:00,28.4,28.44,28.36,28.39,372630.0,25.3663,25.402,25.3306,25.3574,372630.0
2020-06-16 12:50:00,28.39,28.43,28.35,28.36,238372.0,25.3574,25.3931,25.3217,25.3306,238372.0
2020-06-16 12:55:00,28.36,28.41,28.3,28.39,293464.0,25.3306,25.3752,25.277,25.3574,293464.0
2020-06-16 13:00:00,28.4,28.54,28.39,28.46,440243.0,25.3663,25.4914,25.3574,25.4199,440243.0
2020-06-16 13:05:00,28.46,28.52,28.41,28.49,282407.0,25.4199,25.4735,25.3752,25.4467,282407.0
2020-06-16 13:10:00,28.49,28.52,28.43,28.46,342082.0,25.4467,25.4735,25.3931,25.4199,342082.0
2020-06-16 13:15:00,28.47,28.59,28.45,28.59,346566.0,25.4288,25.536,25.411,25.536,346566.0
2020-06-16 13:20:00,28.58,28.59,28.48,28.56,254414.0,25.5271,25.536,25.4378,25.5092,254414.0
2020-06-16 13:25:00,28.55,28.58,28.52,28.55,255966.0,25.5003,25.5271,25.4735,25.5003,255966.0
2020-06-16 13:30:00,28.55,28.56,28.45,28.47,295411.0,25.5003,25.5092,25.411,25.4288,295411.0
2020-06-16 13:35:00,28.47,28.49,28.37,28.43,207739.0,25.4288,25.4467,25.3395,25.3931,207739.0
2020-06-16 13:40:00,28.43,28.53,28.41,28.51,263717.0,25.3931,25.4824,25.3752,25.4646,263717.0
2020-06-16 13:45:00,28.51,28.51,28.4,28.41,342497.0,25.4646,25.4646,25.3663,25.3752,342497.0
2020-06-16 13:50:00,28.41,28.45,28.32,28.35,274632.0,25.3752,25.411,25.2949,25.3217,274632.0
2020-06-16 13:55:00,28.35,28.43,28.31,28.42,218254.0,25.3217,25.3931,25.2859,25.3842,218254.0
2020-06-16 14:00:00,28.42,28.49,28.4,28.46,297911.0,25.3842,25.4467,25.3663,25.4199,297911.0
2020-06-16 14:05:00,28.47,28.51,28.45,28.49,221224.0,25.4288,25.4646,25.411,25.4467,221224.0
2020-06-16 14:10:00,28.48,28.67,28.45,28.62,327168.0,25.4378,25.6075,25.411,25.5628,327168.0
2020-06-16 14:15:00,28.63,28.72,28.58,28.67,449615.0,25.5717,25.6521,25.5271,25.6075,449615.0
2020-06-16 14:20:00,28.67,28.74,28.41,28.53,508969.0,25.6075,25.67,25.3752,25.4824,508969.0
2020-06-16 14:25:00,28.53,28.66,28.5,28.66,391071.0,25.4824,25.5985,25.4556,25.5985,391071.0
2020-06-16 14:30:00,28.65,28.75,28.62,28.63,339839.0,25.5896,25.6789,25.5628,25.5717,339839.0
2020-06-16 14:35:00,28.64,28.74,28.61,28.67,317213.0,25.5807,25.67,25.5539,25.6075,317213.0
2020-06-16 14:40:00,28.67,28.69,28.57,28.62,270864.0,25.6075,25.6253,25.5182,25.5628,270864.0
2020-06-16 14:45:00,28.62,28.63,28.5,28.55,247270.0,25.5628,25.5717,25.4556,25.5003,247270.0
2020-06-16 14:50:00,28.55,28.57,28.45,28.5,368407.0,25.5003,25.5182,25.411,25.4556,368407.0
2020-06-16 14:55:00,28.5,28.53,28.47,28.49,218792.0,25.4556,25.4824,25.4288,25.4467,218792.0
2020-06-16 15:00:00,28.49,28.53,28.42,28.45,344225.0,25.4467,25.4824,25.3842,25.411,344225.0
2020-06-16 15:05:00,28.45,28.49,28.35,28.39,329994.0,25.411,25.4467,25.3217,25.3574,329994.0
2020-06-16 15:10:00,28.4,28.46,28.36,28.39,238527.0,25.3663,25.4199,25.3306,25.3574,238527.0
2020-06-16 15:15:00,28.39,28.39,28.23,28.28,442938.0,25.3574,25.3574,25.2145,25.2591,442938.0
2020-06-16 15:20:00,28.28,28.41,28.28,28.37,392730.0,25.2591,25.3752,25.2591,25.3395,392730.0
2020-06-16 15:25:00,28.37,28.48,28.36,28.43,342793.0,25.3395,25.4378,25.3306,25.3931,342793.0
2020-06-16 15:30:00,28.44,28.54,28.39,28.42,387854.0,25.402,25.4914,25.3574,25.3842,387854.0
2020-06-16 15:35:00,28.42,28.43,28.27,28.36,421209.0,25.3842,25.3931,25.2502,25.3306,421209.0
2020-06-16 15:40:00,28.36,28.41,28.27,28.32,505511.0,25.3306,25.3752,25.2502,25.2949,505511.0
2020-06-16 15:45:00,28.33,28.41,28.3,28.36,611429.0,25.3038,25.3752,25.277,25.3306,611429.0
2020-06-16 15:50:00,28.35,28.47,28.29,28.41,903132.0,25.3217,25.4288,25.2681,25.3752,903132.0
2020-06-16 15:55:00,28.4,28.56,28.37,28.55,1463496.0,25.3663,25.5092,25.3395,25.5003,1463496.0
2020-06-17 09:30:00,28.5,28.55,28.18,28.22,1030221.0,25.4556,25.5003,25.1698,25.2055,1030221.0
2020-06-17 09:35:00,28.23,28.36,28.0,28.02,757806.0,25.2145,25.3306,25.009,25.0269,757806.0
2020-06-17 09:40:00,28.02,28.26,27.95,28.2,641603.0,25.0269,25.2413,24.9644,25.1877,641603.0
2020-06-17 09:45:00,28.2,28.25,28.09,28.25,330171.0,25.1877,25.2323,25.0894,25.2323,330171.0
2020-06-17 09:50:00,28.25,28.28,28.11,28.16,371302.0,25.2323,25.2591,25.1073,25.152,371302.0
2020-06-17 09:55:00,28.17,28.17,27.89,27.96,739271.0,25.1609,25.1609,24.9108,24.9733,739271.0
2020-06-17 10:00:00,27.96,28.03,27.87,27.88,576818.0,24.9733,25.0358,24.8929,24.9019,576818.0
2020-06-17 10:05:00,27.88,28.03,27.87,27.95,341960.0,24.9019,25.0358,24.8929,24.9644,341960.0
2020-06-17 10:10:00,27.95,28.01,27.84,27.89,469019.0,24.9644,25.018,24.8661,24.9108,469019.0
2020-06-17 10:15:00,27.89,28.08,27.8,27.83,591300.0,24.9108,25.0805,24.8304,24.8572,591300.0
2020-06-17 10:20:00,27.84,27.92,27.8,27.8,438378.0,24.8661,24.9376,24.8304,24.8304,438378.0
2020-06-17 10:25:00,27.8,27.87,27.7,27.75,564354.0,24.8304,24.8929,24.7411,24.7858,564354.0
2020-06-17 10:30:00,27.75,27.89,27.69,27.85,433556.0,24.7858,24.9108,24.7322,24.8751,433556.0
2020-06-17 10:35:00,27.85,27.92,27.79,27.89,260828.0,24.8751,24.9376,24.8215,24.9108,260828.0
2020-06-17 10:40:00,27.89,27.89,27.78,27.85,268920.0,24.9108,24.9108,24.8125,24.8751,268920.0
2020-06-17 10:45:00,27.86,27.86,27.77,27.8,240008.0,24.884,24.884,24.8036,24.8304,240008.0
2020-06-17 10:50:00,27.8,27.94,27.77,27.93,335485.0,24.8304,24.9555,24.8036,24.9465,335485.0
2020-06-17 10:55:00,27.93,27.97,27.8,27.83,391555.0,24.9465,24.9822,24.8304,24.8572,391555.0
2020-06-17 11:00:00,27.83,27.86,27.71,27.8,396751.0,24.8572,24.884,24.75,24.8304,396751.0
2020-06-17 11:05:00,27.79,27.9,27.79,27.8,273100.0,24.8215,24.9197,24.8215,24.8304,273100.0
2020-06-17 11:10:00,27.8,27.89,27.79,27.85,266564.0,24.8304,24.9108,24.8215,24.8751,266564.0
2020-06-17 11:15:00,27.85,27.9,27.78,27.79,309777.0,24.8751,24.9197,24.8125,24.8215,309777.0
2020-06-17 11:20:00,27.8,27.82,27.75,27.78,304547.0,24.8304,24.8483,24.7858,24.8125,304547.0
2020-06-17 11:25:00,27.78,27.82,27.74,27.8,297591.0,24.8125,24.8483,24.7768,24.8304,297591.0
2020-06-17 11:30:00,27.8,27.85,27.78,27.84,273758.0,24.8304,24.8751,24.8125,24.8661,273758.0
2020-06-17 11:35:00,27.85,27.9,27.81,27.84,241584.0,24.8751,24.9197,24.8393,24.8661,241584.0
2020-06-17 11:40:00,27.84,27.97,27.83,27.96,293554.0,24.8661,24.9822,24.8572,24.9733,293554.0
2020-06-17 11:45:00,27.97,28.09,27.96,28.04,392761.0,24.9822,25.0894,24.9733,25.0448,392761.0
2020-06-17 11:50:00,28.03,28.04,27.93,27.96,283734.0,25.0358,25.0448,24.9465,24.9733,283734.0
2020-06-17 11:55:00,27.96,28.02,27.95,27.96,248769.0,24.9733,25.0269,24.9644,24.9733,248769.0
2020-06-17 12:00:00,27.96,27.96,27.88,27.9,167987.0,24.9733,24.9733,24.9019,24.9197,167987.0
2020-06-17 12:05:00,27.89,27.95,27.89,27.9,183296.0,24.9108,24.9644,24.9108,24.9197,183296.0
2020-06-17 12:10:00,27.9,27.91,27.85,27.86,194150.0,24.9197,24.9287,24.8751,24.884,194150.0
2020-06-17 12:15:00,27.86,27.89,27.82,27.85,183744.0,24.884,24.9108,24.8483,24.8751,183744.0
2020-06-17 12:20:00,27.86,27.87,27.81,27.83,265344.0,24.884,24.8929,24.8393,24.8572,265344.0
2020-06-17 12:25:00,27.83,27.89,27.82,27.82,189756.0,24.8572,24.9108,24.8483,24.8483,189756.0
2020-06-17 12:30:00,27.83,27.93,27.8,27.87,250846.0,24.8572,24.9465,24.8304,24.8929,250846.0
2020-06-17 12:35:00,27.88,27.88,27.82,27.86,205662.0,24.9019,24.9019,24.8483,24.884,205662.0
2020-06-17 12:40:00,27.86,27.87,27.81,27.83,199656.0,24.884,24.8929,24.8393,24.8572,199656.0
2020-06-17 12:45:00,27.83,27.83,27.78,27.79,341172.0,24.8572,24.8572,24.8125,24.8215,341172.0
2020-06-17 12:50:00,27.78,27.79,27.74,27.75,246849.0,24.8125,24.8215,24.7768,24.7858,246849.0
2020-06-17 12:55:00,27.74,27.78,27.7,27.77,381650.0,24.7768,24.8125,24.7411,24.8036,381650.0
2020-06-17 13:00:00,27.77,27.79,27.74,27.74,208663.0,24.8036,24.8215,24.7768,24.7768,208663.0
2020-06-17 13:05:00,27.75,27.81,27.74,27.81,224754.0,24.7858,24.8393,24.7768,24.8393,224754.0
2020-06-17 13:10:00,27.81,27.81,27.75,27.78,252391.0,24.8393,24.8393,24.7858,24.8125,252391.0
2020-06-17 13:15:00,27.79,27.84,27.76,27.77,238009.0,24.8215,24.8661,24.7947,24.8036,238009.0
2020-06-17 13:20:00,27.78,27.83,27.77,27.8,164966.0,24.8125,24.8572,24.8036,24.8304,164966.0
2020-06-17 13:25:00,27.79,27.85,27.79,27.82,207623.0,24.8215,24.8751,24.8215,24.8483,207623.0
2020-06-17 13:30:00,27.82,27.89,27.81,27.88,260829.0,24.8483,24.9108,24.8393,24.9019,260829.0
2020-06-17 13:35:00,27.88,27.97,27.85,27.96,258681.0,24.9019,24.9822,24.8751,24.9733,258681.0
2020-06-17 13:40:00,27.95,27.96,27.88,27.89,280725.0,24.9644,24.9733,24.9019,24.9108,280725.0
2020-06-17 13:45:00,27.88,27.9,27.86,27.9,175856.0,24.9019,24.9197,24.884,24.9197,175856.0
2020-06-17 13:50:00,27.89,27.92,27.86,27.88,278659.0,24.9108,24.9376,24.884,24.9019,278659.0
2020-06-17 13:55:00,27.89,27.91,27.83,27.84,218866.0,24.9108,24.9287,24.8572,24.8661,218866.0
2020-06-17 14:00:00,27.83,27.85,27.77,27.8,279466.0,24.8572,24.8751,24.8036,24.8304,279466.0
2020-06-17 14:05:00,27.79,27.83,27.79,27.8,165063.0,24.8215,24.8572,24.8215,24.8304,165063.0
2020-06-17 14:10:00,27.8,27.85,27.75,27.76,293080.0,24.8304,24.8751,24.7858,24.7947,293080.0
2020-06-17 14:15:00,27.76,27.79,27.75,27.76,217669.0,24.7947,24.8215,24.7858,24.7947,217669.0
2020-06-17 14:20:00,27.76,27.8,27.74,27.76,310670.0,24.7947,24.8304,24.7768,24.7947,310670.0
2020-06-17 14:25:00,27.76,27.79,27.72,27.78,228544.0,24.7947,24.8215,24.759,24.8125,228544.0
2020-06-17 14:30:00,27.78,27.79,27.7,27.72,324873.0,24.8125,24.8215,24.7411,24.759,324873.0
2020-06-17 14:35:00,27.73,27.75,27.72,27.74,185473.0,24.7679,24.7858,24.759,24.7768,185473.0
2020-06-17 14:40:00,27.74,27.81,27.73,27.75,301525.0,24.7768,24.8393,24.7679,24.7858,301525.0
2020-06-17 14:45:00,27.75,27.81,27.74,27.8,325934.0,24.7858,24.8393,24.7768,24.8304,325934.0
2020-06-17 14:50:00,27.8,27.86,27.75,27.76,291247.0,24.8304,24.884,24.7858,24.7947,291247.0
2020-06-17 14:55:00,27.77,27.77,27.67,27.67,449636.0,24.8036,24.8036,24.7143,24.7143,449636.0
2020-06-17 15:00:00,27.67,27.68,27.6,27.62,492596.0,24.7143,24.7232,24.6518,24.6696,492596.0
2020-06-17 15:05:00,27.62,27.62,27.55,27.58,531592.0,24.6696,24.6696,24.6071,24.6339,531592.0
2020-06-17 15:10:00,27.58,27.58,27.53,27.57,439728.0,24.6339,24.6339,24.5893,24.625,439728.0
2020-06-17 15:15:00,27.57,27.66,27.55,27.58,504484.0,24.625,24.7054,24.6071,24.6339,504484.0
2020-06-17 15:20:00,27.58,27.87,27.5,27.51,610308.0,24.6339,24.8929,24.5625,24.5714,610308.0
2020-06-17 15:25:00,27.51,27.52,27.41,27.5,662587.0,24.5714,24.5803,24.4821,24.5625,662587.0
2020-06-17 15:30:00,27.5,27.52,27.4,27.49,645553.0,24.5625,24.5803,24.4731,24.5535,645553.0
2020-06-17 15:35:00,27.5,27.57,27.47,27.55,605040.0,24.5625,24.625,24.5357,24.6071,605040.0
2020-06-17 15:40:00,27.54,27.54,27.41,27.46,579071.0,24.5982,24.5982,24.4821,24.5267,579071.0
2020-06-17 15:45:00,27.46,27.51,27.39,27.43,1036108.0,24.5267,24.5714,24.4642,24.4999,1036108.0
2020-06-17 15:50:00,27.41,27.52,27.35,27.45,887374.0,24.4821,24.5803,24.4285,24.5178,887374.0
2020-06-17 15:55:00,27.45,27.51,27.43,27.45,1728387.0,24.5178,24.5714,24.4999,24.5178,1728387.0
2020-06-18 09:30:00,27.1,27.17,26.93,27.03,1527837.0,24.2052,24.2677,24.0533,24.1427,1527837.0
2020-06-18 09:35:00,27.03,27.24,26.98,27.2,896165.0,24.1427,24.3302,24.098,24.2945,896165.0
2020-06-18 09:40:00,27.19,27.29,27.09,27.27,669128.0,24.2856,24.3749,24.1963,24.357,669128.0
2020-06-18 09:45:00,27.27,27.48,27.18,27.44,731799.0,24.357,24.5446,24.2766,24.5089,731799.0
2020-06-18 09:50:00,27.44,27.49,27.26,27.27,598948.0,24.5089,24.5535,24.3481,24.357,598948.0
2020-06-18 09:55:00,27.27,27.31,27.2,27.3,358702.0,24.357,24.3928,24.2945,24.3838,358702.0
2020-06-18 10:00:00,27.3,27.59,27.3,27.5,574570.0,24.3838,24.6428,24.3838,24.5625,574570.0
2020-06-18 10:05:00,27.5,27.72,27.46,27.69,549010.0,24.5625,24.759,24.5267,24.7322,549010.0
2020-06-18 10:10:00,27.68,27.78,27.59,27.78,483818.0,24.7232,24.8125,24.6428,24.8125,483818.0
2020-06-18 10:15:00,27.78,27.93,27.75,27.87,685362.0,24.8125,24.9465,24.7858,24.8929,685362.0
2020-06-18 10:20:00,27.87,27.9,27.66,27.71,848934.0,24.8929,24.9197,24.7054,24.75,848934.0
2020-06-18 10:25:00,27.71,27.81,27.69,27.72,489684.0,24.75,24.8393,24.7322,24.759,489684.0
2020-06-18 10:30:00,27.73,27.81,27.66,27.8,593955.0,24.7679,24.8393,24.7054,24.8304,593955.0
2020-06-18 10:35:00,27.8,27.88,27.76,27.77,543192.0,24.8304,24.9019,24.7947,24.8036,543192.0
2020-06-18 10:40:00,27.78,27.8,27.66,27.71,433217.0,24.8125,24.8304,24.7054,24.75,433217.0
2020-06-18 10:45:00,27.71,27.81,27.67,27.71,306665.0,24.75,24.8393,24.7143,24.75,306665.0
2020-06-18 10:50:00,27.72,27.73,27.58,27.6,374431.0,24.759,24.7679,24.6339,24.6518,374431.0
2020-06-18 10:55:00,27.61,27.72,27.6,27.7,309931.0,24.6607,24.759,24.6518,24.7411,309931.0
2020-06-18 11:00:00,27.7,27.72,27.6,27.65,247360.0,24.7411,24.759,24.6518,24.6964,247360.0
2020-06-18 11:05:00,27.64,27.67,27.54,27.55,365077.0,24.6875,24.7143,24.5982,24.6071,365077.0
2020-06-18 11:10:00,27.54,27.62,27.51,27.53,326464.0,24.5982,24.6696,24.5714,24.5893,326464.0
2020-06-18 11:15:00,27.53,27.56,27.45,27.47,290049.0,24.5893,24.616,24.5178,24.5357,290049.0
2020-06-18 11:20:00,27.48,27.5,27.43,27.46,311697.0,24.5446,24.5625,24.4999,24.5267,311697.0
2020-06-18 11:25:00,27.47,27.52,27.42,27.46,252068.0,24.5357,24.5803,24.491,24.5267,252068.0
2020-06-18 11:30:00,27.45,27.57,27.45,27.49,267799.0,24.5178,24.625,24.5178,24.5535,267799.0
2020-06-18 11:35:00,27.49,27.51,27.34,27.35,370057.0,24.5535,24.5714,24.4195,24.4285,370057.0
2020-06-18 11:40:00,27.34,27.4,27.3,27.34,340010.0,24.4195,24.4731,24.3838,24.4195,340010.0
2020-06-18 11:45:00,27.33,27.37,27.31,27.33,270887.0,24.4106,24.4463,24.3928,24.4106,270887.0
2020-06-18 11:50:00,27.33,27.33,27.25,27.28,340878.0,24.4106,24.4106,24.3392,24.366,340878.0
2020-06-18 11:55:00,27.27,27.3,27.22,27.26,362152.0,24.357,24.3838,24.3124,24.3481,362152.0
2020-06-18 12:00:00,27.27,27.33,27.22,27.22,237564.0,24.357,24.4106,24.3124,24.3124,237564.0
2020-06-18 12:05:00,27.22,27.3,27.21,27.29,247770.0,24.3124,24.3838,24.3034,24.3749,247770.0
2020-06-18 12:10:00,27.28,27.4,27.26,27.38,234098.0,24.366,24.4731,24.3481,24.4553,234098.0
2020-06-18 12:15:00,27.38,27.42,27.33,27.39,238425.0,24.4553,24.491,24.4106,24.4642,238425.0
2020-06-18 12:20:00,27.39,27.42,27.37,27.4,151010.0,24.4642,24.491,24.4463,24.4731,151010.0
2020-06-18 12:25:00,27.41,27.46,27.38,27.4,261717.0,24.4821,24.5267,24.4553,24.4731,261717.0
2020-06-18 12:30:00,27.39,27.5,27.36,27.37,370909.0,24.4642,24.5625,24.4374,24.4463,370909.0
2020-06-18 12:35:00,27.37,27.41,27.26,27.32,298305.0,24.4463,24.4821,24.3481,24.4017,298305.0
2020-06-18 12:40:00,27.32,27.37,27.3,27.35,185993.0,24.4017,24.4463,24.3838,24.4285,185993.0
2020-06-18 12:45:00,27.34,27.38,27.33,27.38,183538.0,24.4195,24.4553,24.4106,24.4553,183538.0
2020-06-18 12:50:00,27.37,27.46,27.33,27.44,195382.0,24.4463,24.5267,24.4106,24.5089,195382.0
2020-06-18 12:55:00,27.44,27.46,27.36,27.38,152552.0,24.5089,24.5267,24.4374,24.4553,152552.0
2020-06-18 13:00:00,27.38,27.45,27.38,27.41,164504.0,24.4553,24.5178,24.4553,24.4821,164504.0
2020-06-18 13:05:00,27.4,27.42,27.38,27.41,127782.0,24.4731,24.491,24.4553,24.4821,127782.0
2020-06-18 13:10:00,27.42,27.45,27.4,27.4,131469.0,24.491,24.5178,24.4731,24.4731,131469.0
2020-06-18 13:15:00,27.41,27.47,27.4,27.45,146303.0,24.4821,24.5357,24.4731,24.5178,146303.0
2020-06-18 13:20:00,27.44,27.48,27.4,27.43,113227.0,24.5089,24.5446,24.4731,24.4999,113227.0
2020-06-18 13:25:00,27.43,27.46,27.41,27.46,161694.0,24.4999,24.5267,24.4821,24.5267,161694.0
2020-06-18 13:30:00,27.46,27.48,27.41,27.44,256910.0,24.5267,24.5446,24.4821,24.5089,256910.0
2020-06-18 13:35:00,27.45,27.48,27.42,27.48,233760.0,24.5178,24.5446,24.491,24.5446,233760.0
2020-06-18 13:40:00,27.48,27.52,27.44,27.45,262917.0,24.5446,24.5803,24.5089,24.5178,262917.0
2020-06-18 13:45:00,27.45,27.48,27.43,27.46,156013.0,24.5178,24.5446,24.4999,24.5267,156013.0
2020-06-18 13:50:00,27.47,27.52,27.45,27.52,127122.0,24.5357,24.5803,24.5178,24.5803,127122.0
2020-06-18 13:55:00,27.52,27.52,27.46,27.46,184121.0,24.5803,24.5803,24.5267,24.5267,184121.0
2020-06-18 14:00:00,27.46,27.48,27.38,27.39,329528.0,24.5267,24.5446,24.4553,24.4642,329528.0
2020-06-18 14:05:00,27.39,27.43,27.36,27.39,278233.0,24.4642,24.4999,24.4374,24.4642,278233.0
2020-06-18 14:10:00,27.39,27.41,27.35,27.37,197808.0,24.4642,24.4821,24.4285,24.4463,197808.0
2020-06-18 14:15:00,27.37,27.42,27.32,27.42,214462.0,24.4463,24.491,24.4017,24.491,214462.0
2020-06-18 14:20:00,27.42,27.5,27.39,27.49,320661.0,24.491,24.5625,24.4642,24.5535,320661.0
2020-06-18 14:25:00,27.48,27.53,27.47,27.49,233220.0,24.5446,24.5893,24.5357,24.5535,233220.0
2020-06-18 14:30:00,27.5,27.58,27.44,27.5,363219.0,24.5625,24.6339,24.5089,24.5625,363219.0
2020-06-18 14:35:00,27.5,27.51,27.45,27.5,174229.0,24.5625,24.5714,24.5178,24.5625,174229.0
2020-06-18 14:40:00,27.5,27.52,27.43,27.45,244076.0,24.5625,24.5803,24.4999,24.5178,244076.0
2020-06-18 14:45:00,27.45,27.5,27.45,27.46,277482.0,24.5178,24.5625,24.5178,24.5267,277482.0
2020-06-18 14:50:00,27.46,27.53,27.45,27.48,226372.0,24.5267,24.5893,24.5178,24.5446,226372.0
2020-06-18 14:55:00,27.49,27.52,27.42,27.43,276596.0,24.5535,24.5803,24.491,24.4999,276596.0
2020-06-18 15:00:00,27.43,27.49,27.41,27.48,347254.0,24.4999,24.5535,24.4821,24.5446,347254.0
2020-06-18 15:05:00,27.48,27.53,27.45,27.52,258312.0,24.5446,24.5893,24.5178,24.5803,258312.0
2020-06-18 15:10:00,27.52,27.52,27.44,27.46,363649.0,24.5803,24.5803,24.5089,24.5267,363649.0
2020-06-18 15:15:00,27.46,27.51,27.46,27.5,249051.0,24.5267,24.5714,24.5267,24.5625,249051.0
2020-06-18 15:20:00,27.5,27.53,27.46,27.51,319750.0,24.5625,24.5893,24.5267,24.5714,319750.0
2020-06-18 15:25:00,27.5,27.52,27.47,27.51,208567.0,24.5625,24.5803,24.5357,24.5714,208567.0
2020-06-18 15:30:00,27.51,27.58,27.47,27.56,438537.0,24.5714,24.6339,24.5357,24.616,438537.0
2020-06-18 15:35:00,27.55,27.61,27.54,27.59,476683.0,24.6071,24.6607,24.5982,24.6428,476683.0
2020-06-18 15:40:00,27.59,27.59,27.49,27.53,574621.0,24.6428,24.6428,24.5535,24.5893,574621.0
2020-06-18 15:45:00,27.53,27.55,27.45,27.51,488305.0,24.5893,24.6071,24.5178,24.5714,488305.0
2020-06-18 15:50:00,27.5,27.56,27.42,27.54,751795.0,24.5625,24.616,24.491,24.5982,751795.0
2020-06-18 15:55:00,27.54,27.57,27.48,27.55,1391861.0,24.5982,24.625,24.5446,24.6071,1391861.0
2020-06-19 09:30:00,28.01,28.06,27.82,27.87,3462450.0,25.018,25.0626,24.8483,24.8929,3462450.0
2020-06-19 09:35:00,27.87,28.01,27.81,27.89,948678.0,24.8929,25.018,24.8393,24.9108,948678.0
2020-06-19 09:40:00,27.9,27.93,27.69,27.71,706927.0,24.9197,24.9465,24.7322,24.75,706927.0
2020-06-19 09:45:00,27.71,27.8,27.69,27.79,664997.0,24.75,24.8304,24.7322,24.8215,664997.0
2020-06-19 09:50:00,27.79,27.88,27.77,27.8,456995.0,24.8215,24.9019,24.8036,24.8304,456995.0
2020-06-19 09:55:00,27.8,27.82,27.68,27.73,521284.0,24.8304,24.8483,24.7232,24.7679,521284.0
2020-06-19 10:00:00,27.73,27.85,27.71,27.84,395348.0,24.7679,24.8751,24.75,24.8661,395348.0
2020-06-19 10:05:00,27.85,27.85,27.71,27.73,302299.0,24.8751,24.8751,24.75,24.7679,302299.0
2020-06-19 10:10:00,27.74,27.74,27.56,27.62,466310.0,24.7768,24.7768,24.616,24.6696,466310.0
2020-06-19 10:15:00,27.62,27.67,27.58,27.65,362507.0,24.6696,24.7143,24.6339,24.6964,362507.0
2020-06-19 10:20:00,27.64,27.65,27.53,27.63,290340.0,24.6875,24.6964,24.5893,24.6786,290340.0
2020-06-19 10:25:00,27.62,27.62,27.5,27.57,374917.0,24.6696,24.6696,24.5625,24.625,374917.0
2020-06-19 10:30:00,27.57,27.59,27.52,27.58,290399.0,24.625,24.6428,24.5803,24.6339,290399.0
2020-06-19 10:35:00,27.58,27.61,27.51,27.55,258263.0,24.6339,24.6607,24.5714,24.6071,258263.0
2020-06-19 10:40:00,27.56,27.59,27.51,27.55,257317.0,24.616,24.6428,24.5714,24.6071,257317.0
2020-06-19 10:45:00,27.56,27.65,27.51,27.63,351163.0,24.616,24.6964,24.5714,24.6786,351163.0
2020-06-19 10:50:00,27.63,27.7,27.59,27.7,314331.0,24.6786,24.7411,24.6428,24.7411,314331.0
2020-06-19 10:55:00,27.69,27.7,27.48,27.52,542237.0,24.7322,24.7411,24.5446,24.5803,542237.0
2020-06-19 11:00:00,27.52,27.54,27.45,27.51,490273.0,24.5803,24.5982,24.5178,24.5714,490273.0
2020-06-19 11:05:00,27.52,27.6,27.49,27.57,485839.0,24.5803,24.6518,24.5535,24.625,485839.0
2020-06-19 11:10:00,27.57,27.61,27.55,27.61,189111.0,24.625,24.6607,24.6071,24.6607,189111.0
2020-06-19 11:15:00,27.61,27.65,27.57,27.57,240634.0,24.6607,24.6964,24.625,24.625,240634.0
2020-06-19 11:20:00,27.58,27.64,27.51,27.62,254832.0,24.6339,24.6875,24.5714,24.6696,254832.0
2020-06-19 11:25:00,27.62,27.65,27.58,27.62,310145.0,24.6696,24.6964,24.6339,24.6696,310145.0
2020-06-19 11:30:00,27.62,27.63,27.58,27.61,307280.0,24.6696,24.6786,24.6339,24.6607,307280.0
2020-06-19 11:35:00,27.61,27.62,27.52,27.54,184785.0,24.6607,24.6696,24.5803,24.5982,184785.0
2020-06-19 11:40:00,27.54,27.57,27.51,27.56,241558.0,24.5982,24.625,24.5714,24.616,241558.0
2020-06-19 11:45:00,27.55,27.62,27.55,27.61,147463.0,24.6071,24.6696,24.6071,24.6607,147463.0
2020-06-19 11:50:00,27.61,27.64,27.59,27.6,152180.0,24.6607,24.6875,24.6428,24.6518,152180.0
2020-06-19 11:55:00,27.6,27.63,27.59,27.61,154342.0,24.6518,24.6786,24.6428,24.6607,154342.0
2020-06-19 12:00:00,27.62,27.62,27.53,27.56,313640.0,24.6696,24.6696,24.5893,24.616,313640.0
2020-06-19 12:05:00,27.55,27.58,27.5,27.57,438854.0,24.6071,24.6339,24.5625,24.625,438854.0
2020-06-19 12:10:00,27.56,27.62,27.53,27.54,344124.0,24.616,24.6696,24.5893,24.5982,344124.0
2020-06-19 12:15:00,27.53,27.54,27.31,27.33,913400.0,24.5893,24.5982,24.3928,24.4106,913400.0
2020-06-19 12:20:00,27.33,27.44,27.28,27.3,695490.0,24.4106,24.5089,24.366,24.3838,695490.0
2020-06-19 12:25:00,27.3,27.42,27.3,27.39,401971.0,24.3838,24.491,24.3838,24.4642,401971.0
2020-06-19 12:30:00,27.38,27.44,27.37,27.43,297628.0,24.4553,24.5089,24.4463,24.4999,297628.0
2020-06-19 12:35:00,27.43,27.45,27.33,27.34,294948.0,24.4999,24.5178,24.4106,24.4195,294948.0
2020-06-19 12:40:00,27.33,27.42,27.3,27.37,328332.0,24.4106,24.491,24.3838,24.4463,328332.0
2020-06-19 12:45:00,27.37,27.4,27.34,27.4,293544.0,24.4463,24.4731,24.4195,24.4731,293544.0
2020-06-19 12:50:00,27.39,27.43,27.36,27.38,281965.0,24.4642,24.4999,24.4374,24.4553,281965.0
2020-06-19 12:55:00,27.38,27.47,27.37,27.45,341238.0,24.4553,24.5357,24.4463,24.5178,341238.0
2020-06-19 13:00:00,27.45,27.5,27.43,27.45,394053.0,24.5178,24.5625,24.4999,24.5178,394053.0
2020-06-19 13:05:00,27.46,27.46,27.39,27.4,284507.0,24.5267,24.5267,24.4642,24.4731,284507.0
2020-06-19 13:10:00,27.41,27.45,27.35,27.36,248312.0,24.4821,24.5178,24.4285,24.4374,248312.0
2020-06-19 13:15:00,27.37,27.37,27.32,27.36,210347.0,24.4463,24.4463,24.4017,24.4374,210347.0
2020-06-19 13:20:00,27.36,27.38,27.31,27.33,274085.0,24.4374,24.4553,24.3928,24.4106,274085.0
2020-06-19 13:25:00,27.33,27.39,27.32,27.33,197993.0,24.4106,24.4642,24.4017,24.4106,197993.0
2020-06-19 13:30:00,27.33,27.33,27.26,27.28,440523.0,24.4106,24.4106,24.3481,24.366,440523.0
2020-06-19 13:35:00,27.28,27.31,27.26,27.3,616381.0,24.366,24.3928,24.3481,24.3838,616381.0
2020-06-19 13:40:00,27.29,27.3,27.21,27.25,491360.0,24.3749,24.3838,24.3034,24.3392,491360.0
2020-06-19 13:45:00,27.25,27.26,27.14,27.17,501550.0,24.3392,24.3481,24.2409,24.2677,501550.0
2020-06-19 13:50:00,27.18,27.24,27.17,27.23,358631.0,24.2766,24.3302,24.2677,24.3213,358631.0
2020-06-19 13:55:00,27.23,27.27,27.15,27.18,370245.0,24.3213,24.357,24.2498,24.2766,370245.0
2020-06-19 14:00:00,27.18,27.23,27.15,27.17,304197.0,24.2766,24.3213,24.2498,24.2677,304197.0
2020-06-19 14:05:00,27.18,27.19,27.06,27.08,665502.0,24.2766,24.2856,24.1695,24.1873,665502.0
2020-06-19 14:10:00,27.09,27.09,27.01,27.03,600944.0,24.1963,24.1963,24.1248,24.1427,600944.0
2020-06-19 14:15:00,27.03,27.17,27.02,27.13,525489.0,24.1427,24.2677,24.1337,24.232,525489.0
2020-06-19 14:20:00,27.13,27.27,27.12,27.26,611387.0,24.232,24.357,24.223,24.3481,611387.0
2020-06-19 14:25:00,27.26,27.28,27.15,27.18,354268.0,24.3481,24.366,24.2498,24.2766,354268.0
2020-06-19 14:30:00,27.18,27.31,27.13,27.28,337946.0,24.2766,24.3928,24.232,24.366,337946.0
2020-06-19 14:35:00,27.28,27.37,27.27,27.33,481502.0,24.366,24.4463,24.357,24.4106,481502.0
2020-06-19 14:40:00,27.33,27.42,27.29,27.39,386186.0,24.4106,24.491,24.3749,24.4642,386186.0
2020-06-19 14:45:00,27.38,27.44,27.34,27.34,423822.0,24.4553,24.5089,24.4195,24.4195,423822.0
2020-06-19 14:50:00,27.35,27.42,27.33,27.39,305359.0,24.4285,24.491,24.4106,24.4642,305359.0
2020-06-19 14:55:00,27.39,27.46,27.37,27.44,273808.0,24.4642,24.5267,24.4463,24.5089,273808.0
2020-06-19 15:00:00,27.43,27.44,27.37,27.39,264591.0,24.4999,24.5089,24.4463,24.4642,264591.0
2020-06-19 15:05:00,27.39,27.4,27.34,27.37,232931.0,24.4642,24.4731,24.4195,24.4463,232931.0
2020-06-19 15:10:00,27.37,27.49,27.34,27.49,378759.0,24.4463,24.5535,24.4195,24.5535,378759.0
2020-06-19 15:15:00,27.48,27.61,27.47,27.61,501348.0,24.5446,24.6607,24.5357,24.6607,501348.0
2020-06-19 15:20:00,27.62,27.62,27.54,27.56,411326.0,24.6696,24.6696,24.5982,24.616,411326.0
2020-06-19 15:25:00,27.57,27.58,27.51,27.52,507100.0,24.625,24.6339,24.5714,24.5803,507100.0
2020-06-19 15:30:00,27.53,27.6,27.49,27.59,699090.0,24.5893,24.6518,24.5535,24.6428,699090.0
2020-06-19 15:35:00,27.59,27.6,27.49,27.53,742277.0,24.6428,24.6518,24.5535,24.5893,742277.0
2020-06-19 15:40:00,27.53,27.67,27.52,27.63,900845.0,24.5893,24.7143,24.5803,24.6786,900845.0
2020-06-19 15:45:00,27.63,27.69,27.47,27.54,1227194.0,24.6786,24.7322,24.5357,24.5982,1227194.0
2020-06-19 15:50:00,27.54,27.63,27.47,27.56,1948935.0,24.5982,24.6786,24.5357,24.616,1948935.0
2020-06-19 15:55:00,27.57,27.74,27.52,27.53,4083519.0,24.625,24.7768,24.5803,24.5893,4083519.0
2020-06-22 09:30:00,27.27,27.37,26.89,26.96,1503301.0,24.357,24.4463,24.0176,24.0801,1503301.0
2020-06-22 09:35:00,26.96,27.08,26.91,27.0,811177.0,24.0801,24.1873,24.0355,24.1159,811177.0
2020-06-22 09:40:00,27.01,27.22,26.9,27.2,674444.0,24.1248,24.3124,24.0265,24.2945,674444.0
2020-06-22 09:45:00,27.21,27.31,27.13,27.23,496801.0,24.3034,24.3928,24.232,24.3213,496801.0
2020-06-22 09:50:00,27.23,27.34,27.15,27.3,567085.0,24.3213,24.4195,24.2498,24.3838,567085.0
2020-06-22 09:55:00,27.3,27.42,27.23,27.24,431206.0,24.3838,24.491,24.3213,24.3302,431206.0
2020-06-22 10:00:00,27.24,27.28,27.11,27.27,361992.0,24.3302,24.366,24.2141,24.357,361992.0
2020-06-22 10:05:00,27.27,27.38,27.19,27.33,345596.0,24.357,24.4553,24.2856,24.4106,345596.0
2020-06-22 10:10:00,27.33,27.48,27.3,27.44,567692.0,24.4106,24.5446,24.3838,24.5089,567692.0
2020-06-22 10:15:00,27.44,27.48,27.3,27.34,299703.0,24.5089,24.5446,24.3838,24.4195,299703.0
2020-06-22 10:20:00,27.34,27.45,27.33,27.42,316413.0,24.4195,24.5178,24.4106,24.491,316413.0
2020-06-22 10:25:00,27.42,27.49,27.41,27.46,349044.0,24.491,24.5535,24.4821,24.5267,349044.0
2020-06-22 10:30:00,27.46,27.5,27.34,27.47,481591.0,24.5267,24.5625,24.4195,24.5357,481591.0
2020-06-22 10:35:00,27.47,27.49,27.36,27.37,273326.0,24.5357,24.5535,24.4374,24.4463,273326.0
2020-06-22 10:40:00,27.37,27.41,27.32,27.35,308815.0,24.4463,24.4821,24.4017,24.4285,308815.0
2020-06-22 10:45:00,27.35,27.37,27.25,27.25,252413.0,24.4285,24.4463,24.3392,24.3392,252413.0
2020-06-22 10:50:00,27.25,27.28,27.18,27.18,297697.0,24.3392,24.366,24.2766,24.2766,297697.0
2020-06-22 10:55:00,27.19,27.22,27.14,27.15,324346.0,24.2856,24.3124,24.2409,24.2498,324346.0
2020-06-22 11:00:00,27.14,27.21,27.12,27.13,316771.0,24.2409,24.3034,24.223,24.232,316771.0
2020-06-22 11:05:00,27.14,27.21,27.12,27.15,337109.0,24.2409,24.3034,24.223,24.2498,337109.0
2020-06-22 11:10:00,27.15,27.17,27.08,27.13,341608.0,24.2498,24.2677,24.1873,24.232,341608.0
2020-06-22 11:15:00,27.12,27.26,27.12,27.22,285855.0,24.223,24.3481,24.223,24.3124,285855.0
2020-06-22 11:20:00,27.23,27.31,27.2,27.3,259160.0,24.3213,24.3928,24.2945,24.3838,259160.0
2020-06-22 11:25:00,27.3,27.33,27.26,27.3,244118.0,24.3838,24.4106,24.3481,24.3838,244118.0
2020-06-22 11:30:00,27.31,27.32,27.23,27.26,153380.0,24.3928,24.4017,24.3213,24.3481,153380.0
2020-06-22 11:35:00,27.27,27.28,27.22,27.27,112881.0,24.357,24.366,24.3124,24.357,112881.0
2020-06-22 11:40:00,27.27,27.29,27.2,27.22,176213.0,24.357,24.3749,24.2945,24.3124,176213.0
2020-06-22 11:45:00,27.22,27.24,27.16,27.17,202756.0,24.3124,24.3302,24.2588,24.2677,202756.0
2020-06-22 11:50:00,27.17,27.24,27.16,27.24,285432.0,24.2677,24.3302,24.2588,24.3302,285432.0
2020-06-22 11:55:00,27.24,27.31,27.23,27.26,382416.0,24.3302,24.3928,24.3213,24.3481,382416.0
2020-06-22 12:00:00,27.26,27.38,27.25,27.36,230043.0,24.3481,24.4553,24.3392,24.4374,230043.0
2020-06-22 12:05:00,27.35,27.38,27.33,27.38,111950.0,24.4285,24.4553,24.4106,24.4553,111950.0
2020-06-22 12:10:00,27.38,27.45,27.34,27.42,195941.0,24.4553,24.5178,24.4195,24.491,195941.0
2020-06-22 12:15:00,27.42,27.46,27.38,27.41,374855.0,24.491,24.5267,24.4553,24.4821,374855.0
2020-06-22 12:20:00,27.4,27.43,27.36,27.39,208669.0,24.4731,24.4999,24.4374,24.4642,208669.0
2020-06-22 12:25:00,27.39,27.4,27.33,27.36,153591.0,24.4642,24.4731,24.4106,24.4374,153591.0
2020-06-22 12:30:00,27.36,27.36,27.29,27.3,169343.0,24.4374,24.4374,24.3749,24.3838,169343.0
2020-06-22 12:35:00,27.31,27.38,27.3,27.37,150075.0,24.3928,24.4553,24.3838,24.4463,150075.0
2020-06-22 12:40:00,27.36,27.41,27.35,27.39,156562.0,24.4374,24.4821,24.4285,24.4642,156562.0
2020-06-22 12:45:00,27.39,27.47,27.38,27.45,275081.0,24.4642,24.5357,24.4553,24.5178,275081.0
2020-06-22 12:50:00,27.44,27.53,27.43,27.52,272373.0,24.5089,24.5893,24.4999,24.5803,272373.0
2020-06-22 12:55:00,27.52,27.53,27.49,27.5,127588.0,24.5803,24.5893,24.5535,24.5625,127588.0
2020-06-22 13:00:00,27.5,27.57,27.49,27.55,184807.0,24.5625,24.625,24.5535,24.6071,184807.0
2020-06-22 13:05:00,27.55,27.6,27.53,27.6,132796.0,24.6071,24.6518,24.5893,24.6518,132796.0
2020-06-22 13:10:00,27.6,27.63,27.5,27.52,219148.0,24.6518,24.6786,24.5625,24.5803,219148.0
2020-06-22 13:15:00,27.52,27.53,27.48,27.5,159422.0,24.5803,24.5893,24.5446,24.5625,159422.0
2020-06-22 13:20:00,27.5,27.52,27.47,27.5,158827.0,24.5625,24.5803,24.5357,24.5625,158827.0
2020-06-22 13:25:00,27.5,27.53,27.44,27.46,161426.0,24.5625,24.5893,24.5089,24.5267,161426.0
2020-06-22 13:30:00,27.46,27.49,27.39,27.4,199974.0,24.5267,24.5535,24.4642,24.4731,199974.0
2020-06-22 13:35:00,27.39,27.4,27.34,27.37,231206.0,24.4642,24.4731,24.4195,24.4463,231206.0
2020-06-22 13:40:00,27.38,27.5,27.38,27.46,454677.0,24.4553,24.5625,24.4553,24.5267,454677.0
2020-06-22 13:45:00,27.47,27.49,27.42,27.45,155273.0,24.5357,24.5535,24.491,24.5178,155273.0
2020-06-22 13:50:00,27.45,27.45,27.37,27.38,191377.0,24.5178,24.5178,24.4463,24.4553,191377.0
2020-06-22 13:55:00,27.39,27.41,27.38,27.4,135292.0,24.4642,24.4821,24.4553,24.4731,135292.0
2020-06-22 14:00:00,27.39,27.4,27.31,27.35,204057.0,24.4642,24.4731,24.3928,24.4285,204057.0
2020-06-22 14:05:00,27.35,27.39,27.31,27.39,198513.0,24.4285,24.4642,24.3928,24.4642,198513.0
2020-06-22 14:10:00,27.38,27.39,27.3,27.32,179904.0,24.4553,24.4642,24.3838,24.4017,179904.0
2020-06-22 14:15:00,27.32,27.34,27.31,27.32,117494.0,24.4017,24.4195,24.3928,24.4017,117494.0
2020-06-22 14:20:00,27.32,27.37,27.31,27.35,262409.0,24.4017,24.4463,24.3928,24.4285,262409.0
2020-06-22 14:25:00,27.35,27.4,27.34,27.37,156497.0,24.4285,24.4731,24.4195,24.4463,156497.0
2020-06-22 14:30:00,27.37,27.4,27.31,27.35,250481.0,24.4463,24.4731,24.3928,24.4285,250481.0
2020-06-22 14:35:00,27.35,27.41,27.32,27.4,156603.0,24.4285,24.4821,24.4017,24.4731,156603.0
2020-06-22 14:40:00,27.39,27.41,27.38,27.39,185143.0,24.4642,24.4821,24.4553,24.4642,185143.0
2020-06-22 14:45:00,27.39,27.43,27.37,27.42,174488.0,24.4642,24.4999,24.4463,24.491,174488.0
2020-06-22 14:50:00,27.41,27.42,27.38,27.4,160106.0,24.4821,24.491,24.4553,24.4731,160106.0
2020-06-22 14:55:00,27.4,27.46,27.39,27.43,205561.0,24.4731,24.5267,24.4642,24.4999,205561.0
2020-06-22 15:00:00,27.43,27.47,27.42,27.45,138938.0,24.4999,24.5357,24.491,24.5178,138938.0
2020-06-22 15:05:00,27.46,27.47,27.39,27.42,250484.0,24.5267,24.5357,24.4642,24.491,250484.0
2020-06-22 15:10:00,27.42,27.44,27.34,27.35,316138.0,24.491,24.5089,24.4195,24.4285,316138.0
2020-06-22 15:15:00,27.36,27.38,27.29,27.32,337495.0,24.4374,24.4553,24.3749,24.4017,337495.0
2020-06-22 15:20:00,27.32,27.36,27.29,27.3,525247.0,24.4017,24.4374,24.3749,24.3838,525247.0
2020-06-22 15:25:00,27.3,27.36,27.29,27.33,410464.0,24.3838,24.4374,24.3749,24.4106,410464.0
2020-06-22 15:30:00,27.33,27.43,27.32,27.42,250797.0,24.4106,24.4999,24.4017,24.491,250797.0
2020-06-22 15:35:00,27.42,27.43,27.36,27.4,224577.0,24.491,24.4999,24.4374,24.4731,224577.0
2020-06-22 15:40:00,27.41,27.42,27.37,27.41,329538.0,24.4821,24.491,24.4463,24.4821,329538.0
2020-06-22 15:45:00,27.41,27.43,27.35,27.37,364665.0,24.4821,24.4999,24.4285,24.4463,364665.0
2020-06-22 15:50:00,27.36,27.4,27.33,27.39,611945.0,24.4374,24.4731,24.4106,24.4642,611945.0
2020-06-22 15:55:00,27.39,27.4,27.34,27.35,1233965.0,24.4642,24.4731,24.4195,24.4285,1233965.0
2020-06-23 09:30:00,27.78,28.04,27.72,28.02,1294160.0,24.8125,25.0448,24.759,25.0269,1294160.0
2020-06-23 09:35:00,28.01,28.19,27.96,28.17,1104376.0,25.018,25.1787,24.9733,25.1609,1104376.0
2020-06-23 09:40:00,28.17,28.29,28.16,28.24,988518.0,25.1609,25.2681,25.152,25.2234,988518.0
2020-06-23 09:45:00,28.23,28.24,28.0,28.01,669234.0,25.2145,25.2234,25.009,25.018,669234.0
2020-06-23 09:50:00,28.01,28.05,27.91,27.93,667096.0,25.018,25.0537,24.9287,24.9465,667096.0
2020-06-23 09:55:00,27.93,28.06,27.93,27.98,453989.0,24.9465,25.0626,24.9465,24.9912,453989.0
2020-06-23 10:00:00,27.97,27.99,27.82,27.9,537679.0,24.9822,25.0001,24.8483,24.9197,537679.0
2020-06-23 10:05:00,27.89,27.92,27.82,27.88,371586.0,24.9108,24.9376,24.8483,24.9019,371586.0
2020-06-23 10:10:00,27.88,27.88,27.75,27.83,386851.0,24.9019,24.9019,24.7858,24.8572,386851.0
2020-06-23 10:15:00,27.83,27.89,27.82,27.84,499134.0,24.8572,24.9108,24.8483,24.8661,499134.0
2020-06-23 10:20:00,27.83,27.85,27.68,27.76,560195.0,24.8572,24.8751,24.7232,24.7947,560195.0
2020-06-23 10:25:00,27.75,27.79,27.7,27.75,345873.0,24.7858,24.8215,24.7411,24.7858,345873.0
2020-06-23 10:30:00,27.75,27.77,27.65,27.71,377960.0,24.7858,24.8036,24.6964,24.75,377960.0
2020-06-23 10:35:00,27.71,27.71,27.56,27.57,595908.0,24.75,24.75,24.616,24.625,595908.0
2020-06-23 10:40:00,27.56,27.6,27.46,27.49,584763.0,24.616,24.6518,24.5267,24.5535,584763.0
2020-06-23 10:45:00,27.49,27.5,27.38,27.47,579250.0,24.5535,24.5625,24.4553,24.5357,579250.0
2020-06-23 10:50:00,27.47,27.5,27.42,27.44,354809.0,24.5357,24.5625,24.491,24.5089,354809.0
2020-06-23 10:55:00,27.45,27.49,27.42,27.45,364993.0,24.5178,24.5535,24.491,24.5178,364993.0
2020-06-23 11:00:00,27.44,27.48,27.35,27.46,556109.0,24.5089,24.5446,24.4285,24.5267,556109.0
2020-06-23 11:05:00,27.45,27.51,27.44,27.46,323095.0,24.5178,24.5714,24.5089,24.5267,323095.0
2020-06-23 11:10:00,27.47,27.49,27.4,27.4,269174.0,24.5357,24.5535,24.4731,24.4731,269174.0
2020-06-23 11:15:00,27.41,27.48,27.38,27.43,267384.0,24.4821,24.5446,24.4553,24.4999,267384.0
2020-06-23 11:20:00,27.43,27.58,27.41,27.58,318935.0,24.4999,24.6339,24.4821,24.6339,318935.0
2020-06-23 11:25:00,27.58,27.58,27.51,27.51,337253.0,24.6339,24.6339,24.5714,24.5714,337253.0
2020-06-23 11:30:00,27.51,27.62,27.5,27.58,420362.0,24.5714,24.6696,24.5625,24.6339,420362.0
2020-06-23 11:35:00,27.58,27.63,27.55,27.6,279654.0,24.6339,24.6786,24.6071,24.6518,279654.0
2020-06-23 11:40:00,27.61,27.63,27.58,27.6,236012.0,24.6607,24.6786,24.6339,24.6518,236012.0
2020-06-23 11:45:00,27.6,27.62,27.56,27.58,330985.0,24.6518,24.6696,24.616,24.6339,330985.0
2020-06-23 11:50:00,27.58,27.6,27.53,27.57,395377.0,24.6339,24.6518,24.5893,24.625,395377.0
2020-06-23 11:55:00,27.58,27.64,27.57,27.59,217051.0,24.6339,24.6875,24.625,24.6428,217051.0
2020-06-23 12:00:00,27.6,27.73,27.6,27.7,384069.0,24.6518,24.7679,24.6518,24.7411,384069.0
2020-06-23 12:05:00,27.7,27.76,27.69,27.71,312405.0,24.7411,24.7947,24.7322,24.75,312405.0
2020-06-23 12:10:00,27.71,27.72,27.65,27.66,254097.0,24.75,24.759,24.6964,24.7054,254097.0
2020-06-23 12:15:00,27.65,27.69,27.62,27.65,212860.0,24.6964,24.7322,24.6696,24.6964,212860.0
2020-06-23 12:20:00,27.66,27.75,27.62,27.74,255488.0,24.7054,24.7858,24.6696,24.7768,255488.0
2020-06-23 12:25:00,27.73,27.73,27.6,27.63,344983.0,24.7679,24.7679,24.6518,24.6786,344983.0
2020-06-23 12:30:00,27.63,27.64,27.57,27.59,240733.0,24.6786,24.6875,24.625,24.6428,240733.0
2020-06-23 12:35:00,27.59,27.6,27.55,27.56,159135.0,24.6428,24.6518,24.6071,24.616,159135.0
2020-06-23 12:40:00,27.57,27.6,27.54,27.57,216097.0,24.625,24.6518,24.5982,24.625,216097.0
2020-06-23 12:45:00,27.57,27.61,27.55,27.59,234930.0,24.625,24.6607,24.6071,24.6428,234930.0
2020-06-23 12:50:00,27.58,27.6,27.55,27.58,135165.0,24.6339,24.6518,24.6071,24.6339,135165.0
2020-06-23 12:55:00,27.58,27.61,27.56,27.57,204076.0,24.6339,24.6607,24.616,24.625,204076.0
2020-06-23 13:00:00,27.57,27.57,27.52,27.52,312798.0,24.625,24.625,24.5803,24.5803,312798.0
2020-06-23 13:05:00,27.52,27.52,27.48,27.52,435937.0,24.5803,24.5803,24.5446,24.5803,435937.0
2020-06-23 13:10:00,27.52,27.54,27.47,27.53,284189.0,24.5803,24.5982,24.5357,24.5893,284189.0
2020-06-23 13:15:00,27.53,27.53,27.48,27.5,286559.0,24.5893,24.5893,24.5446,24.5625,286559.0
2020-06-23 13:20:00,27.49,27.51,27.44,27.47,419445.0,24.5535,24.5714,24.5089,24.5357,419445.0
2020-06-23 13:25:00,27.47,27.47,27.43,27.45,168048.0,24.5357,24.5357,24.4999,24.5178,168048.0
2020-06-23 13:30:00,27.46,27.46,27.42,27.45,277992.0,24.5267,24.5267,24.491,24.5178,277992.0
2020-06-23 13:35:00,27.45,27.48,27.43,27.47,278806.0,24.5178,24.5446,24.4999,24.5357,278806.0
2020-06-23 13:40:00,27.48,27.5,27.45,27.48,257244.0,24.5446,24.5625,24.5178,24.5446,257244.0
2020-06-23 13:45:00,27.48,27.5,27.44,27.45,257091.0,24.5446,24.5625,24.5089,24.5178,257091.0
2020-06-23 13:50:00,27.45,27.46,27.39,27.43,708702.0,24.5178,24.5267,24.4642,24.4999,708702.0
2020-06-23 13:55:00,27.43,27.47,27.41,27.43,169174.0,24.4999,24.5357,24.4821,24.4999,169174.0
2020-06-23 14:00:00,27.42,27.43,27.32,27.33,620544.0,24.491,24.4999,24.4017,24.4106,620544.0
2020-06-23 14:05:00,27.33,27.35,27.3,27.33,392602.0,24.4106,24.4285,24.3838,24.4106,392602.0
2020-06-23 14:10:00,27.34,27.36,27.32,27.34,260930.0,24.4195,24.4374,24.4017,24.4195,260930.0
2020-06-23 14:15:00,27.34,27.36,27.33,27.35,396904.0,24.4195,24.4374,24.4106,24.4285,396904.0
2020-06-23 14:20:00,27.35,27.37,27.34,27.36,335018.0,24.4285,24.4463,24.4195,24.4374,335018.0
2020-06-23 14:25:00,27.36,27.41,27.35,27.39,443832.0,24.4374,24.4821,24.4285,24.4642,443832.0
2020-06-23 14:30:00,27.39,27.4,27.35,27.36,252470.0,24.4642,24.4731,24.4285,24.4374,252470.0
2020-06-23 14:35:00,27.37,27.37,27.33,27.35,284493.0,24.4463,24.4463,24.4106,24.4285,284493.0
2020-06-23 14:40:00,27.35,27.36,27.3,27.33,539567.0,24.4285,24.4374,24.3838,24.4106,539567.0
2020-06-23 14:45:00,27.34,27.35,27.3,27.32,609972.0,24.4195,24.4285,24.3838,24.4017,609972.0
2020-06-23 14:50:00,27.31,27.4,27.3,27.39,644747.0,24.3928,24.4731,24.3838,24.4642,644747.0
2020-06-23 14:55:00,27.39,27.4,27.35,27.35,322851.0,24.4642,24.4731,24.4285,24.4285,322851.0
2020-06-23 15:00:00,27.35,27.35,27.29,27.33,465270.0,24.4285,24.4285,24.3749,24.4106,465270.0
2020-06-23 15:05:00,27.33,27.35,27.29,27.29,482851.0,24.4106,24.4285,24.3749,24.3749,482851.0
2020-06-23 15:10:00,27.29,27.34,27.26,27.32,598281.0,24.3749,24.4195,24.3481,24.4017,598281.0
2020-06-23 15:15:00,27.32,27.37,27.3,27.33,696166.0,24.4017,24.4463,24.3838,24.4106,696166.0
2020-06-23 15:20:00,27.34,27.38,27.3,27.35,385388.0,24.4195,24.4553,24.3838,24.4285,385388.0
2020-06-23 15:25:00,27.35,27.38,27.31,27.34,518390.0,24.4285,24.4553,24.3928,24.4195,518390.0
2020-06-23 15:30:00,27.33,27.35,27.29,27.33,581082.0,24.4106,24.4285,24.3749,24.4106,581082.0
2020-06-23 15:35:00,27.33,27.39,27.33,27.38,632186.0,24.4106,24.4642,24.4106,24.4553,632186.0
2020-06-23 15:40:00,27.37,27.38,27.29,27.3,718774.0,24.4463,24.4553,24.3749,24.3838,718774.0
2020-06-23 15:45:00,27.31,27.32,27.25,27.26,717887.0,24.3928,24.4017,24.3392,24.3481,717887.0
2020-06-23 15:50:00,27.27,27.27,27.19,27.24,1197450.0,24.357,24.357,24.2856,24.3302,1197450.0
2020-06-23 15:55:00,27.24,27.25,27.2,27.23,2242638.0,24.3302,24.3392,24.2945,24.3213,2242638.0
2020-06-24 09:30:00,26.96,27.03,26.58,26.6,2217041.0,24.0801,24.1427,23.7407,23.7586,2217041.0
2020-06-24 09:35:00,26.6,26.77,26.56,26.62,876854.0,23.7586,23.9104,23.7229,23.7765,876854.0
2020-06-24 09:40:00,26.62,26.62,26.45,26.51,1263100.0,23.7765,23.7765,23.6246,23.6782,1263100.0
2020-06-24 09:45:00,26.5,26.51,26.37,26.39,946202.0,23.6693,23.6782,23.5532,23.571,946202.0
2020-06-24 09:50:00,26.39,26.5,26.33,26.5,821150.0,23.571,23.6693,23.5174,23.6693,821150.0
2020-06-24 09:55:00,26.49,26.62,26.45,26.49,680919.0,23.6603,23.7765,23.6246,23.6603,680919.0
2020-06-24 10:00:00,26.49,26.52,26.43,26.44,590125.0,23.6603,23.6871,23.6068,23.6157,590125.0
2020-06-24 10:05:00,26.44,26.52,26.43,26.49,428261.0,23.6157,23.6871,23.6068,23.6603,428261.0
2020-06-24 10:10:00,26.49,26.59,26.46,26.58,560065.0,23.6603,23.7497,23.6335,23.7407,560065.0
2020-06-24 10:15:00,26.59,26.63,26.5,26.53,490387.0,23.7497,23.7854,23.6693,23.6961,490387.0
2020-06-24 10:20:00,26.54,26.65,26.5,26.61,437199.0,23.705,23.8033,23.6693,23.7675,437199.0
2020-06-24 10:25:00,26.61,26.64,26.55,26.6,382833.0,23.7675,23.7943,23.7139,23.7586,382833.0
2020-06-24 10:30:00,26.59,26.63,26.52,26.54,360573.0,23.7497,23.7854,23.6871,23.705,360573.0
2020-06-24 10:35:00,26.55,26.59,26.45,26.46,462714.0,23.7139,23.7497,23.6246,23.6335,462714.0
2020-06-24 10:40:00,26.46,26.5,26.44,26.49,360426.0,23.6335,23.6693,23.6157,23.6603,360426.0
2020-06-24 10:45:00,26.49,26.51,26.46,26.48,303880.0,23.6603,23.6782,23.6335,23.6514,303880.0
2020-06-24 10:50:00,26.49,26.5,26.42,26.43,414920.0,23.6603,23.6693,23.5978,23.6068,414920.0
2020-06-24 10:55:00,26.44,26.51,26.43,26.46,349434.0,23.6157,23.6782,23.6068,23.6335,349434.0
2020-06-24 11:00:00,26.46,26.54,26.43,26.5,343251.0,23.6335,23.705,23.6068,23.6693,343251.0
2020-06-24 11:05:00,26.51,26.56,26.41,26.43,338839.0,23.6782,23.7229,23.5889,23.6068,338839.0
2020-06-24 11:10:00,26.43,26.44,26.35,26.35,476819.0,23.6068,23.6157,23.5353,23.5353,476819.0
2020-06-24 11:15:00,26.36,26.39,26.31,26.33,478103.0,23.5442,23.571,23.4996,23.5174,478103.0
2020-06-24 11:20:00,26.34,26.34,26.27,26.28,454222.0,23.5264,23.5264,23.4638,23.4728,454222.0
2020-06-24 11:25:00,26.27,26.37,26.27,26.33,515252.0,23.4638,23.5532,23.4638,23.5174,515252.0
2020-06-24 11:30:00,26.33,26.34,26.19,26.21,702333.0,23.5174,23.5264,23.3924,23.4103,702333.0
2020-06-24 11:35:00,26.21,26.25,26.05,26.05,686598.0,23.4103,23.446,23.2673,23.2673,686598.0
2020-06-24 11:40:00,26.05,26.09,25.99,26.01,1558592.0,23.2673,23.3031,23.2138,23.2316,1558592.0
2020-06-24 11:45:00,26.01,26.11,26.0,26.03,551367.0,23.2316,23.3209,23.2227,23.2495,551367.0
2020-06-24 11:50:00,26.03,26.12,26.02,26.09,342882.0,23.2495,23.3299,23.2405,23.3031,342882.0
2020-06-24 11:55:00,26.09,26.23,26.06,26.21,427668.0,23.3031,23.4281,23.2763,23.4103,427668.0
2020-06-24 12:00:00,26.21,26.31,26.17,26.3,316933.0,23.4103,23.4996,23.3745,23.4906,316933.0
2020-06-24 12:05:00,26.31,26.35,26.21,26.24,602154.0,23.4996,23.5353,23.4103,23.437,602154.0
2020-06-24 12:10:00,26.24,26.33,26.23,26.27,381321.0,23.437,23.5174,23.4281,23.4638,381321.0
2020-06-24 12:15:00,26.28,26.31,26.25,26.27,535506.0,23.4728,23.4996,23.446,23.4638,535506.0
2020-06-24 12:20:00,26.27,26.31,26.23,26.29,566772.0,23.4638,23.4996,23.4281,23.4817,566772.0
2020-06-24 12:25:00,26.29,26.3,26.25,26.28,369451.0,23.4817,23.4906,23.446,23.4728,369451.0
2020-06-24 12:30:00,26.28,26.29,26.24,26.25,248394.0,23.4728,23.4817,23.437,23.446,248394.0
2020-06-24 12:35:00,26.25,26.3,26.24,26.28,257820.0,23.446,23.4906,23.437,23.4728,257820.0
2020-06-24 12:40:00,26.28,26.37,26.25,26.35,496672.0,23.4728,23.5532,23.446,23.5353,496672.0
2020-06-24 12:45:00,26.34,26.36,26.32,26.34,544462.0,23.5264,23.5442,23.5085,23.5264,544462.0
2020-06-24 12:50:00,26.34,26.36,26.32,26.32,331621.0,23.5264,23.5442,23.5085,23.5085,331621.0
2020-06-24 12:55:00,26.32,26.39,26.32,26.38,279195.0,23.5085,23.571,23.5085,23.5621,279195.0
2020-06-24 13:00:00,26.37,26.44,26.35,26.43,179517.0,23.5532,23.6157,23.5353,23.6068,179517.0
2020-06-24 13:05:00,26.43,26.44,26.38,26.4,193022.0,23.6068,23.6157,23.5621,23.58,193022.0
2020-06-24 13:10:00,26.4,26.42,26.34,26.36,273486.0,23.58,23.5978,23.5264,23.5442,273486.0
2020-06-24 13:15:00,26.35,26.42,26.32,26.38,266462.0,23.5353,23.5978,23.5085,23.5621,266462.0
2020-06-24 13:20:00,26.37,26.38,26.29,26.33,375031.0,23.5532,23.5621,23.4817,23.5174,375031.0
2020-06-24 13:25:00,26.33,26.35,26.21,26.22,319451.0,23.5174,23.5353,23.4103,23.4192,319451.0
2020-06-24 13:30:00,26.21,26.22,26.12,26.13,574340.0,23.4103,23.4192,23.3299,23.3388,574340.0
2020-06-24 13:35:00,26.14,26.15,26.08,26.12,320126.0,23.3477,23.3567,23.2941,23.3299,320126.0
2020-06-24 13:40:00,26.12,26.19,26.1,26.13,284212.0,23.3299,23.3924,23.312,23.3388,284212.0
2020-06-24 13:45:00,26.13,26.17,26.06,26.16,550449.0,23.3388,23.3745,23.2763,23.3656,550449.0
2020-06-24 13:50:00,26.16,26.16,26.09,26.11,256344.0,23.3656,23.3656,23.3031,23.3209,256344.0
2020-06-24 13:55:00,26.11,26.14,26.06,26.11,380776.0,23.3209,23.3477,23.2763,23.3209,380776.0
2020-06-24 14:00:00,26.12,26.14,26.02,26.03,731856.0,23.3299,23.3477,23.2405,23.2495,731856.0
2020-06-24 14:05:00,26.03,26.19,26.01,26.19,788197.0,23.2495,23.3924,23.2316,23.3924,788197.0
2020-06-24 14:10:00,26.18,26.2,26.13,26.18,237145.0,23.3835,23.4013,23.3388,23.3835,237145.0
2020-06-24 14:15:00,26.17,26.27,26.16,26.19,496871.0,23.3745,23.4638,23.3656,23.3924,496871.0
2020-06-24 14:20:00,26.18,26.26,26.18,26.23,930985.0,23.3835,23.4549,23.3835,23.4281,930985.0
2020-06-24 14:25:00,26.22,26.23,26.16,26.18,581391.0,23.4192,23.4281,23.3656,23.3835,581391.0
2020-06-24 14:30:00,26.19,26.2,26.13,26.16,396118.0,23.3924,23.4013,23.3388,23.3656,396118.0
2020-06-24 14:35:00,26.16,26.21,26.15,26.19,370462.0,23.3656,23.4103,23.3567,23.3924,370462.0
2020-06-24 14:40:00,26.18,26.2,26.15,26.16,465015.0,23.3835,23.4013,23.3567,23.3656,465015.0
2020-06-24 14:45:00,26.16,26.27,26.16,26.25,342476.0,23.3656,23.4638,23.3656,23.446,342476.0
2020-06-24 14:50:00,26.25,26.26,26.16,26.22,295889.0,23.446,23.4549,23.3656,23.4192,295889.0
2020-06-24 14:55:00,26.23,26.3,26.22,26.27,307697.0,23.4281,23.4906,23.4192,23.4638,307697.0
2020-06-24 15:00:00,26.27,26.42,26.27,26.42,771567.0,23.4638,23.5978,23.4638,23.5978,771567.0
2020-06-24 15:05:00,26.41,26.42,26.36,26.41,487003.0,23.5889,23.5978,23.5442,23.5889,487003.0
2020-06-24 15:10:00,26.4,26.54,26.39,26.53,801732.0,23.58,23.705,23.571,23.6961,801732.0
2020-06-24 15:15:00,26.53,26.57,26.48,26.55,884242.0,23.6961,23.7318,23.6514,23.7139,884242.0
2020-06-24 15:20:00,26.55,26.58,26.45,26.47,674074.0,23.7139,23.7407,23.6246,23.6425,674074.0
2020-06-24 15:25:00,26.46,26.48,26.33,26.33,674565.0,23.6335,23.6514,23.5174,23.5174,674565.0
2020-06-24 15:30:00,26.34,26.36,26.23,26.27,809537.0,23.5264,23.5442,23.4281,23.4638,809537.0
2020-06-24 15:35:00,26.26,26.3,26.18,26.26,603848.0,23.4549,23.4906,23.3835,23.4549,603848.0
2020-06-24 15:40:00,26.25,26.34,26.23,26.33,488223.0,23.446,23.5264,23.4281,23.5174,488223.0
2020-06-24 15:45:00,26.33,26.35,26.27,26.31,644454.0,23.5174,23.5353,23.4638,23.4996,644454.0
2020-06-24 15:50:00,26.3,26.31,26.11,26.13,1231904.0,23.4906,23.4996,23.3209,23.3388,1231904.0
2020-06-24 15:55:00,26.13,26.2,26.08,26.13,2209921.0,23.3388,23.4013,23.2941,23.3388,2209921.0
2020-06-25 09:30:00,25.98,26.22,25.89,26.18,1515116.0,23.2048,23.4192,23.1244,23.3835,1515116.0
2020-06-25 09:35:00,26.18,26.42,26.11,26.37,815037.0,23.3835,23.5978,23.3209,23.5532,815037.0
2020-06-25 09:40:00,26.38,26.39,26.12,26.2,672540.0,23.5621,23.571,23.3299,23.4013,672540.0
2020-06-25 09:45:00,26.21,26.59,26.21,26.52,774568.0,23.4103,23.7497,23.4103,23.6871,774568.0
2020-06-25 09:50:00,26.52,26.69,26.49,26.62,905644.0,23.6871,23.839,23.6603,23.7765,905644.0
2020-06-25 09:55:00,26.62,26.82,26.52,26.78,1068342.0,23.7765,23.9551,23.6871,23.9194,1068342.0
2020-06-25 10:00:00,26.78,27.03,26.72,27.02,1092057.0,23.9194,24.1427,23.8658,24.1337,1092057.0
2020-06-25 10:05:00,27.02,27.03,26.84,26.95,887433.0,24.1337,24.1427,23.973,24.0712,887433.0
2020-06-25 10:10:00,26.95,27.14,26.94,27.13,1009308.0,24.0712,24.2409,24.0623,24.232,1009308.0
2020-06-25 10:15:00,27.13,27.17,27.01,27.03,1196084.0,24.232,24.2677,24.1248,24.1427,1196084.0
2020-06-25 10:20:00,27.03,27.05,26.95,26.96,655707.0,24.1427,24.1605,24.0712,24.0801,655707.0
2020-06-25 10:25:00,26.95,27.23,26.92,27.21,1052155.0,24.0712,24.3213,24.0444,24.3034,1052155.0
2020-06-25 10:30:00,27.22,27.24,26.89,26.9,1134618.0,24.3124,24.3302,24.0176,24.0265,1134618.0
2020-06-25 10:35:00,26.9,26.99,26.82,26.85,446110.0,24.0265,24.1069,23.9551,23.9819,446110.0
2020-06-25 10:40:00,26.85,26.89,26.73,26.77,465384.0,23.9819,24.0176,23.8747,23.9104,465384.0
2020-06-25 10:45:00,26.77,26.85,26.72,26.75,411702.0,23.9104,23.9819,23.8658,23.8926,411702.0
2020-06-25 10:50:00,26.74,26.85,26.74,26.76,498290.0,23.8836,23.9819,23.8836,23.9015,498290.0
2020-06-25 10:55:00,26.76,26.88,26.73,26.84,383943.0,23.9015,24.0087,23.8747,23.973,383943.0
2020-06-25 11:00:00,26.85,26.89,26.76,26.82,279496.0,23.9819,24.0176,23.9015,23.9551,279496.0
2020-06-25 11:05:00,26.82,26.82,26.62,26.66,432711.0,23.9551,23.9551,23.7765,23.8122,432711.0
2020-06-25 11:10:00,26.65,26.79,26.63,26.72,374528.0,23.8033,23.9283,23.7854,23.8658,374528.0
2020-06-25 11:15:00,26.73,26.85,26.69,26.82,335677.0,23.8747,23.9819,23.839,23.9551,335677.0
2020-06-25 11:20:00,26.82,26.82,26.69,26.74,368974.0,23.9551,23.9551,23.839,23.8836,368974.0
2020-06-25 11:25:00,26.74,26.75,26.64,26.67,254802.0,23.8836,23.8926,23.7943,23.8211,254802.0
2020-06-25 11:30:00,26.67,26.72,26.51,26.53,365129.0,23.8211,23.8658,23.6782,23.6961,365129.0
2020-06-25 11:35:00,26.52,26.59,26.47,26.57,394894.0,23.6871,23.7497,23.6425,23.7318,394894.0
2020-06-25 11:40:00,26.57,26.58,26.47,26.52,246880.0,23.7318,23.7407,23.6425,23.6871,246880.0
2020-06-25 11:45:00,26.52,26.63,26.5,26.61,255301.0,23.6871,23.7854,23.6693,23.7675,255301.0
2020-06-25 11:50:00,26.61,26.65,26.6,26.61,230195.0,23.7675,23.8033,23.7586,23.7675,230195.0
2020-06-25 11:55:00,26.61,26.68,26.6,26.64,171619.0,23.7675,23.83,23.7586,23.7943,171619.0
2020-06-25 12:00:00,26.64,26.75,26.63,26.73,283794.0,23.7943,23.8926,23.7854,23.8747,283794.0
2020-06-25 12:05:00,26.72,26.8,26.7,26.71,366719.0,23.8658,23.9372,23.8479,23.8568,366719.0
2020-06-25 12:10:00,26.71,26.74,26.67,26.68,266789.0,23.8568,23.8836,23.8211,23.83,266789.0
2020-06-25 12:15:00,26.68,26.79,26.68,26.76,232366.0,23.83,23.9283,23.83,23.9015,232366.0
2020-06-25 12:20:00,26.76,26.84,26.75,26.8,174638.0,23.9015,23.973,23.8926,23.9372,174638.0
2020-06-25 12:25:00,26.8,26.8,26.73,26.74,207390.0,23.9372,23.9372,23.8747,23.8836,207390.0
2020-06-25 12:30:00,26.74,26.8,26.72,26.76,259805.0,23.8836,23.9372,23.8658,23.9015,259805.0
2020-06-25 12:35:00,26.76,26.89,26.73,26.86,260206.0,23.9015,24.0176,23.8747,23.9908,260206.0
2020-06-25 12:40:00,26.86,27.01,26.85,27.0,522842.0,23.9908,24.1248,23.9819,24.1159,522842.0
2020-06-25 12:45:00,26.99,27.04,26.97,27.0,608915.0,24.1069,24.1516,24.0891,24.1159,608915.0
2020-06-25 12:50:00,26.99,27.02,26.98,27.0,405342.0,24.1069,24.1337,24.098,24.1159,405342.0
2020-06-25 12:55:00,26.99,27.02,26.97,27.0,441217.0,24.1069,24.1337,24.0891,24.1159,441217.0
2020-06-25 13:00:00,26.99,27.0,26.93,26.93,334717.0,24.1069,24.1159,24.0533,24.0533,334717.0
2020-06-25 13:05:00,26.94,26.99,26.92,26.96,170481.0,24.0623,24.1069,24.0444,24.0801,170481.0
2020-06-25 13:10:00,26.96,26.97,26.9,26.93,215397.0,24.0801,24.0891,24.0265,24.0533,215397.0
2020-06-25 13:15:00,26.93,27.01,26.92,26.96,231814.0,24.0533,24.1248,24.0444,24.0801,231814.0
2020-06-25 13:20:00,26.96,26.96,26.89,26.91,263203.0,24.0801,24.0801,24.0176,24.0355,263203.0
2020-06-25 13:25:00,26.91,26.97,26.88,26.92,248258.0,24.0355,24.0891,24.0087,24.0444,248258.0
2020-06-25 13:30:00,26.93,26.94,26.84,26.87,229820.0,24.0533,24.0623,23.973,23.9998,229820.0
2020-06-25 13:35:00,26.88,26.97,26.87,26.96,200267.0,24.0087,24.0891,23.9998,24.0801,200267.0
2020-06-25 13:40:00,26.97,26.97,26.92,26.93,172504.0,24.0891,24.0891,24.0444,24.0533,172504.0
2020-06-25 13:45:00,26.93,26.97,26.9,26.93,158737.0,24.0533,24.0891,24.0265,24.0533,158737.0
2020-06-25 13:50:00,26.93,26.93,26.87,26.87,148948.0,24.0533,24.0533,23.9998,23.9998,148948.0
2020-06-25 13:55:00,26.87,26.91,26.85,26.87,208527.0,23.9998,24.0355,23.9819,23.9998,208527.0
2020-06-25 14:00:00,26.88,26.88,26.83,26.86,186153.0,24.0087,24.0087,23.964,23.9908,186153.0
2020-06-25 14:05:00,26.87,26.94,26.86,26.93,231430.0,23.9998,24.0623,23.9908,24.0533,231430.0
2020-06-25 14:10:00,26.92,26.96,26.9,26.94,188271.0,24.0444,24.0801,24.0265,24.0623,188271.0
2020-06-25 14:15:00,26.94,27.01,26.93,27.01,269785.0,24.0623,24.1248,24.0533,24.1248,269785.0
2020-06-25 14:20:00,27.01,27.01,26.95,26.98,241035.0,24.1248,24.1248,24.0712,24.098,241035.0
2020-06-25 14:25:00,26.97,27.02,26.97,27.0,233820.0,24.0891,24.1337,24.0891,24.1159,233820.0
2020-06-25 14:30:00,27.0,27.01,26.95,27.0,337136.0,24.1159,24.1248,24.0712,24.1159,337136.0
2020-06-25 14:35:00,27.0,27.05,26.99,27.03,527450.0,24.1159,24.1605,24.1069,24.1427,527450.0
2020-06-25 14:40:00,27.03,27.09,27.01,27.07,570939.0,24.1427,24.1963,24.1248,24.1784,570939.0
2020-06-25 14:45:00,27.06,27.07,27.01,27.02,271748.0,24.1695,24.1784,24.1248,24.1337,271748.0
2020-06-25 14:50:00,27.02,27.09,27.01,27.06,396731.0,24.1337,24.1963,24.1248,24.1695,396731.0
2020-06-25 14:55:00,27.07,27.09,27.06,27.08,246970.0,24.1784,24.1963,24.1695,24.1873,246970.0
2020-06-25 15:00:00,27.07,27.14,27.02,27.14,444311.0,24.1784,24.2409,24.1337,24.2409,444311.0
2020-06-25 15:05:00,27.14,27.25,27.13,27.21,748877.0,24.2409,24.3392,24.232,24.3034,748877.0
2020-06-25 15:10:00,27.21,27.23,27.15,27.17,307342.0,24.3034,24.3213,24.2498,24.2677,307342.0
2020-06-25 15:15:00,27.17,27.25,27.16,27.21,639603.0,24.2677,24.3392,24.2588,24.3034,639603.0
2020-06-25 15:20:00,27.21,27.35,27.2,27.33,752535.0,24.3034,24.4285,24.2945,24.4106,752535.0
2020-06-25 15:25:00,27.33,27.4,27.31,27.37,610182.0,24.4106,24.4731,24.3928,24.4463,610182.0
2020-06-25 15:30:00,27.37,27.41,27.3,27.38,756679.0,24.4463,24.4821,24.3838,24.4553,756679.0
2020-06-25 15:35:00,27.38,27.39,27.23,27.25,479350.0,24.4553,24.4642,24.3213,24.3392,479350.0
2020-06-25 15:40:00,27.26,27.32,27.24,27.32,554507.0,24.3481,24.4017,24.3302,24.4017,554507.0
2020-06-25 15:45:00,27.32,27.38,27.23,27.25,685359.0,24.4017,24.4553,24.3213,24.3392,685359.0
2020-06-25 15:50:00,27.26,27.4,27.25,27.39,1018859.0,24.3481,24.4731,24.3392,24.4642,1018859.0
2020-06-25 15:55:00,27.39,27.41,27.29,27.36,2190324.0,24.4642,24.4821,24.3749,24.4374,2190324.0
2020-06-26 09:30:00,26.1,26.36,26.05,26.34,2573755.0,23.312,23.5442,23.2673,23.5264,2573755.0
2020-06-26 09:35:00,26.34,26.4,26.1,26.29,1141148.0,23.5264,23.58,23.312,23.4817,1141148.0
2020-06-26 09:40:00,26.28,26.35,26.1,26.11,1053367.0,23.4728,23.5353,23.312,23.3209,1053367.0
2020-06-26 09:45:00,26.11,26.12,25.93,26.08,1714424.0,23.3209,23.3299,23.1602,23.2941,1714424.0
2020-06-26 09:50:00,26.08,26.08,25.91,26.02,1237899.0,23.2941,23.2941,23.1423,23.2405,1237899.0
2020-06-26 09:55:00,26.01,26.05,25.87,26.0,1145994.0,23.2316,23.2673,23.1066,23.2227,1145994.0
2020-06-26 10:00:00,26.0,26.01,25.84,25.87,986574.0,23.2227,23.2316,23.0798,23.1066,986574.0
2020-06-26 10:05:00,25.86,25.96,25.86,25.9,550575.0,23.0976,23.187,23.0976,23.1334,550575.0
2020-06-26 10:10:00,25.89,25.95,25.83,25.94,901778.0,23.1244,23.178,23.0708,23.1691,901778.0
2020-06-26 10:15:00,25.94,25.95,25.85,25.87,889824.0,23.1691,23.178,23.0887,23.1066,889824.0
2020-06-26 10:20:00,25.87,25.93,25.78,25.91,1566997.0,23.1066,23.1602,23.0262,23.1423,1566997.0
2020-06-26 10:25:00,25.91,26.04,25.91,26.0,1399511.0,23.1423,23.2584,23.1423,23.2227,1399511.0
2020-06-26 10:30:00,26.0,26.03,25.84,25.87,996997.0,23.2227,23.2495,23.0798,23.1066,996997.0
2020-06-26 10:35:00,25.87,25.89,25.74,25.76,1380928.0,23.1066,23.1244,22.9905,23.0083,1380928.0
2020-06-26 10:40:00,25.76,25.87,25.74,25.86,963507.0,23.0083,23.1066,22.9905,23.0976,963507.0
2020-06-26 10:45:00,25.87,25.87,25.76,25.77,762115.0,23.1066,23.1066,23.0083,23.0173,762115.0
2020-06-26 10:50:00,25.77,25.85,25.71,25.79,563717.0,23.0173,23.0887,22.9637,23.0351,563717.0
2020-06-26 10:55:00,25.8,25.87,25.77,25.85,462656.0,23.044,23.1066,23.0173,23.0887,462656.0
2020-06-26 11:00:00,25.84,25.9,25.81,25.85,388939.0,23.0798,23.1334,23.053,23.0887,388939.0
2020-06-26 11:05:00,25.85,25.86,25.77,25.8,586484.0,23.0887,23.0976,23.0173,23.044,586484.0
2020-06-26 11:10:00,25.79,25.79,25.68,25.69,916699.0,23.0351,23.0351,22.9369,22.9458,916699.0
2020-06-26 11:15:00,25.69,25.69,25.58,25.64,1062734.0,22.9458,22.9458,22.8475,22.9011,1062734.0
2020-06-26 11:20:00,25.65,25.7,25.56,25.62,784562.0,22.9101,22.9547,22.8297,22.8833,784562.0
2020-06-26 11:25:00,25.63,25.65,25.52,25.56,887044.0,22.8922,22.9101,22.794,22.8297,887044.0
2020-06-26 11:30:00,25.57,25.62,25.55,25.59,528860.0,22.8386,22.8833,22.8208,22.8565,528860.0
2020-06-26 11:35:00,25.59,25.61,25.55,25.58,704900.0,22.8565,22.8743,22.8208,22.8475,704900.0
2020-06-26 11:40:00,25.58,25.63,25.55,25.63,577847.0,22.8475,22.8922,22.8208,22.8922,577847.0
2020-06-26 11:45:00,25.62,25.67,25.61,25.67,850855.0,22.8833,22.9279,22.8743,22.9279,850855.0
2020-06-26 11:50:00,25.67,25.67,25.54,25.55,681088.0,22.9279,22.9279,22.8118,22.8208,681088.0
2020-06-26 11:55:00,25.54,25.63,25.52,25.6,537985.0,22.8118,22.8922,22.794,22.8654,537985.0
2020-06-26 12:00:00,25.61,25.65,25.56,25.65,405196.0,22.8743,22.9101,22.8297,22.9101,405196.0
2020-06-26 12:05:00,25.65,25.65,25.6,25.6,418830.0,22.9101,22.9101,22.8654,22.8654,418830.0
2020-06-26 12:10:00,25.61,25.62,25.55,25.57,406660.0,22.8743,22.8833,22.8208,22.8386,406660.0
2020-06-26 12:15:00,25.57,25.57,25.48,25.49,1081773.0,22.8386,22.8386,22.7582,22.7672,1081773.0
2020-06-26 12:20:00,25.49,25.55,25.45,25.53,719211.0,22.7672,22.8208,22.7314,22.8029,719211.0
2020-06-26 12:25:00,25.53,25.58,25.5,25.58,593949.0,22.8029,22.8475,22.7761,22.8475,593949.0
2020-06-26 12:30:00,25.57,25.59,25.5,25.55,304247.0,22.8386,22.8565,22.7761,22.8208,304247.0
2020-06-26 12:35:00,25.55,25.56,25.51,25.56,258147.0,22.8208,22.8297,22.785,22.8297,258147.0
2020-06-26 12:40:00,25.56,25.56,25.48,25.53,532247.0,22.8297,22.8297,22.7582,22.8029,532247.0
2020-06-26 12:45:00,25.52,25.56,25.49,25.56,542700.0,22.794,22.8297,22.7672,22.8297,542700.0
2020-06-26 12:50:00,25.55,25.58,25.53,25.56,387307.0,22.8208,22.8475,22.8029,22.8297,387307.0
2020-06-26 12:55:00,25.56,25.56,25.5,25.54,346558.0,22.8297,22.8297,22.7761,22.8118,346558.0
2020-06-26 13:00:00,25.53,25.61,25.5,25.58,484921.0,22.8029,22.8743,22.7761,22.8475,484921.0
2020-06-26 13:05:00,25.58,25.65,25.57,25.59,420850.0,22.8475,22.9101,22.8386,22.8565,420850.0
2020-06-26 13:10:00,25.59,25.59,25.51,25.52,399961.0,22.8565,22.8565,22.785,22.794,399961.0
2020-06-26 13:15:00,25.51,25.53,25.5,25.52,392367.0,22.785,22.8029,22.7761,22.794,392367.0
2020-06-26 13:20:00,25.52,25.55,25.5,25.54,356100.0,22.794,22.8208,22.7761,22.8118,356100.0
2020-06-26 13:25:00,25.53,25.57,25.52,25.53,354818.0,22.8029,22.8386,22.794,22.8029,354818.0
2020-06-26 13:30:00,25.53,25.56,25.51,25.55,280328.0,22.8029,22.8297,22.785,22.8208,280328.0
2020-06-26 13:35:00,25.56,25.6,25.52,25.6,442958.0,22.8297,22.8654,22.794,22.8654,442958.0
2020-06-26 13:40:00,25.6,25.67,25.59,25.64,433231.0,22.8654,22.9279,22.8565,22.9011,433231.0
2020-06-26 13:45:00,25.64,25.66,25.62,25.64,402580.0,22.9011,22.919,22.8833,22.9011,402580.0
2020-06-26 13:50:00,25.63,25.68,25.61,25.68,398983.0,22.8922,22.9369,22.8743,22.9369,398983.0
2020-06-26 13:55:00,25.68,25.69,25.62,25.63,246861.0,22.9369,22.9458,22.8833,22.8922,246861.0
2020-06-26 14:00:00,25.63,25.63,25.58,25.59,492748.0,22.8922,22.8922,22.8475,22.8565,492748.0
2020-06-26 14:05:00,25.59,25.6,25.56,25.6,317730.0,22.8565,22.8654,22.8297,22.8654,317730.0
2020-06-26 14:10:00,25.61,25.65,25.54,25.56,487068.0,22.8743,22.9101,22.8118,22.8297,487068.0
2020-06-26 14:15:00,25.56,25.57,25.52,25.54,407590.0,22.8297,22.8386,22.794,22.8118,407590.0
2020-06-26 14:20:00,25.53,25.57,25.52,25.56,412737.0,22.8029,22.8386,22.794,22.8297,412737.0
2020-06-26 14:25:00,25.55,25.57,25.51,25.55,344583.0,22.8208,22.8386,22.785,22.8208,344583.0
2020-06-26 14:30:00,25.55,25.56,25.51,25.54,422836.0,22.8208,22.8297,22.785,22.8118,422836.0
2020-06-26 14:35:00,25.53,25.54,25.5,25.51,497604.0,22.8029,22.8118,22.7761,22.785,497604.0
2020-06-26 14:40:00,25.5,25.54,25.5,25.51,367819.0,22.7761,22.8118,22.7761,22.785,367819.0
2020-06-26 14:45:00,25.51,25.54,25.46,25.49,855115.0,22.785,22.8118,22.7404,22.7672,855115.0
2020-06-26 14:50:00,25.49,25.53,25.48,25.52,451421.0,22.7672,22.8029,22.7582,22.794,451421.0
2020-06-26 14:55:00,25.52,25.52,25.49,25.51,360517.0,22.794,22.794,22.7672,22.785,360517.0
2020-06-26 15:00:00,25.51,25.58,25.5,25.51,442642.0,22.785,22.8475,22.7761,22.785,442642.0
2020-06-26 15:05:00,25.51,25.54,25.49,25.53,441114.0,22.785,22.8118,22.7672,22.8029,441114.0
2020-06-26 15:10:00,25.54,25.62,25.51,25.61,464331.0,22.8118,22.8833,22.785,22.8743,464331.0
2020-06-26 15:15:00,25.61,25.64,25.57,25.59,670262.0,22.8743,22.9011,22.8386,22.8565,670262.0
2020-06-26 15:20:00,25.58,25.6,25.5,25.52,735671.0,22.8475,22.8654,22.7761,22.794,735671.0
2020-06-26 15:25:00,25.51,25.56,25.49,25.51,859764.0,22.785,22.8297,22.7672,22.785,859764.0
2020-06-26 15:30:00,25.51,25.53,25.47,25.48,748238.0,22.785,22.8029,22.7493,22.7582,748238.0
2020-06-26 15:35:00,25.47,25.48,25.44,25.45,1023559.0,22.7493,22.7582,22.7225,22.7314,1023559.0
2020-06-26 15:40:00,25.44,25.53,25.41,25.53,1177904.0,22.7225,22.8029,22.6957,22.8029,1177904.0
2020-06-26 15:45:00,25.52,25.55,25.45,25.49,1451774.0,22.794,22.8208,22.7314,22.7672,1451774.0
2020-06-26 15:50:00,25.49,25.5,25.39,25.5,2518431.0,22.7672,22.7761,22.6778,22.7761,2518431.0
2020-06-26 15:55:00,25.5,25.5,25.25,25.35,6418354.0,22.7761,22.7761,22.5528,22.6421,6418354.0
2020-06-29 09:30:00,25.59,25.76,25.42,25.48,1627822.0,22.8565,23.0083,22.7046,22.7582,1627822.0
2020-06-29 09:35:00,25.48,25.63,25.44,25.61,761942.0,22.7582,22.8922,22.7225,22.8743,761942.0
2020-06-29 09:40:00,25.61,25.61,25.41,25.5,736486.0,22.8743,22.8743,22.6957,22.7761,736486.0
2020-06-29 09:45:00,25.51,25.59,25.47,25.53,673913.0,22.785,22.8565,22.7493,22.8029,673913.0
2020-06-29 09:50:00,25.53,25.72,25.53,25.69,949216.0,22.8029,22.9726,22.8029,22.9458,949216.0
2020-06-29 09:55:00,25.68,25.7,25.57,25.57,537536.0,22.9369,22.9547,22.8386,22.8386,537536.0
2020-06-29 10:00:00,25.57,25.66,25.54,25.66,632495.0,22.8386,22.919,22.8118,22.919,632495.0
2020-06-29 10:05:00,25.66,25.79,25.66,25.79,849402.0,22.919,23.0351,22.919,23.0351,849402.0
2020-06-29 10:10:00,25.79,25.8,25.66,25.7,558231.0,23.0351,23.044,22.919,22.9547,558231.0
2020-06-29 10:15:00,25.7,25.77,25.69,25.71,439453.0,22.9547,23.0173,22.9458,22.9637,439453.0
2020-06-29 10:20:00,25.72,25.75,25.62,25.68,343942.0,22.9726,22.9994,22.8833,22.9369,343942.0
2020-06-29 10:25:00,25.69,25.76,25.65,25.73,475685.0,22.9458,23.0083,22.9101,22.9815,475685.0
2020-06-29 10:30:00,25.74,25.77,25.69,25.75,524842.0,22.9905,23.0173,22.9458,22.9994,524842.0
2020-06-29 10:35:00,25.76,25.88,25.71,25.87,607547.0,23.0083,23.1155,22.9637,23.1066,607547.0
2020-06-29 10:40:00,25.88,25.9,25.79,25.81,368144.0,23.1155,23.1334,23.0351,23.053,368144.0
2020-06-29 10:45:00,25.81,25.86,25.76,25.83,339971.0,23.053,23.0976,23.0083,23.0708,339971.0
2020-06-29 10:50:00,25.83,25.89,25.79,25.79,394508.0,23.0708,23.1244,23.0351,23.0351,394508.0
2020-06-29 10:55:00,25.8,25.81,25.73,25.75,301926.0,23.044,23.053,22.9815,22.9994,301926.0
2020-06-29 11:00:00,25.75,25.77,25.7,25.72,265006.0,22.9994,23.0173,22.9547,22.9726,265006.0
2020-06-29 11:05:00,25.72,25.74,25.69,25.74,285904.0,22.9726,22.9905,22.9458,22.9905,285904.0
2020-06-29 11:10:00,25.74,25.74,25.62,25.63,264528.0,22.9905,22.9905,22.8833,22.8922,264528.0
2020-06-29 11:15:00,25.62,25.64,25.53,25.58,610488.0,22.8833,22.9011,22.8029,22.8475,610488.0
2020-06-29 11:20:00,25.58,25.63,25.55,25.62,362832.0,22.8475,22.8922,22.8208,22.8833,362832.0
2020-06-29 11:25:00,25.61,25.69,25.61,25.68,315624.0,22.8743,22.9458,22.8743,22.9369,315624.0
2020-06-29 11:30:00,25.69,25.69,25.62,25.63,216263.0,22.9458,22.9458,22.8833,22.8922,216263.0
2020-06-29 11:35:00,25.64,25.69,25.61,25.68,181379.0,22.9011,22.9458,22.8743,22.9369,181379.0
2020-06-29 11:40:00,25.68,25.71,25.64,25.64,369889.0,22.9369,22.9637,22.9011,22.9011,369889.0
2020-06-29 11:45:00,25.64,25.65,25.58,25.63,291049.0,22.9011,22.9101,22.8475,22.8922,291049.0
2020-06-29 11:50:00,25.63,25.64,25.56,25.56,300349.0,22.8922,22.9011,22.8297,22.8297,300349.0
2020-06-29 11:55:00,25.57,25.58,25.48,25.5,494270.0,22.8386,22.8475,22.7582,22.7761,494270.0
2020-06-29 12:00:00,25.49,25.56,25.49,25.52,278159.0,22.7672,22.8297,22.7672,22.794,278159.0
2020-06-29 12:05:00,25.52,25.56,25.5,25.53,295206.0,22.794,22.8297,22.7761,22.8029,295206.0
2020-06-29 12:10:00,25.53,25.53,25.5,25.5,289729.0,22.8029,22.8029,22.7761,22.7761,289729.0
2020-06-29 12:15:00,25.51,25.61,25.49,25.6,796004.0,22.785,22.8743,22.7672,22.8654,796004.0
2020-06-29 12:20:00,25.6,25.64,25.58,25.62,438306.0,22.8654,22.9011,22.8475,22.8833,438306.0
2020-06-29 12:25:00,25.61,25.64,25.58,25.59,194089.0,22.8743,22.9011,22.8475,22.8565,194089.0
2020-06-29 12:30:00,25.6,25.63,25.58,25.61,135624.0,22.8654,22.8922,22.8475,22.8743,135624.0
2020-06-29 12:35:00,25.61,25.61,25.5,25.51,274377.0,22.8743,22.8743,22.7761,22.785,274377.0
2020-06-29 12:40:00,25.5,25.58,25.5,25.55,347729.0,22.7761,22.8475,22.7761,22.8208,347729.0
2020-06-29 12:45:00,25.55,25.61,25.55,25.58,237959.0,22.8208,22.8743,22.8208,22.8475,237959.0
2020-06-29 12:50:00,25.59,25.65,25.58,25.61,368399.0,22.8565,22.9101,22.8475,22.8743,368399.0
2020-06-29 12:55:00,25.61,25.61,25.51,25.52,236721.0,22.8743,22.8743,22.785,22.794,236721.0
2020-06-29 13:00:00,25.52,25.53,25.5,25.51,306697.0,22.794,22.8029,22.7761,22.785,306697.0
2020-06-29 13:05:00,25.51,25.51,25.46,25.48,530613.0,22.785,22.785,22.7404,22.7582,530613.0
2020-06-29 13:10:00,25.48,25.52,25.47,25.51,321908.0,22.7582,22.794,22.7493,22.785,321908.0
2020-06-29 13:15:00,25.51,25.57,25.5,25.57,246620.0,22.785,22.8386,22.7761,22.8386,246620.0
2020-06-29 13:20:00,25.57,25.59,25.53,25.54,401051.0,22.8386,22.8565,22.8029,22.8118,401051.0
2020-06-29 13:25:00,25.53,25.57,25.52,25.54,397259.0,22.8029,22.8386,22.794,22.8118,397259.0
2020-06-29 13:30:00,25.55,25.55,25.44,25.45,525133.0,22.8208,22.8208,22.7225,22.7314,525133.0
2020-06-29 13:35:00,25.46,25.54,25.45,25.53,392191.0,22.7404,22.8118,22.7314,22.8029,392191.0
2020-06-29 13:40:00,25.52,25.53,25.47,25.48,264853.0,22.794,22.8029,22.7493,22.7582,264853.0
2020-06-29 13:45:00,25.48,25.49,25.41,25.42,351092.0,22.7582,22.7672,22.6957,22.7046,351092.0
2020-06-29 13:50:00,25.42,25.44,25.38,25.38,346766.0,22.7046,22.7225,22.6689,22.6689,346766.0
2020-06-29 13:55:00,25.39,25.45,25.38,25.45,270621.0,22.6778,22.7314,22.6689,22.7314,270621.0
2020-06-29 14:00:00,25.44,25.49,25.44,25.48,406294.0,22.7225,22.7672,22.7225,22.7582,406294.0
2020-06-29 14:05:00,25.48,25.48,25.44,25.46,313718.0,22.7582,22.7582,22.7225,22.7404,313718.0
2020-06-29 14:10:00,25.46,25.48,25.38,25.39,503332.0,22.7404,22.7582,22.6689,22.6778,503332.0
2020-06-29 14:15:00,25.39,25.47,25.35,25.45,582494.0,22.6778,22.7493,22.6421,22.7314,582494.0
2020-06-29 14:20:00,25.45,25.47,25.43,25.44,227515.0,22.7314,22.7493,22.7136,22.7225,227515.0
2020-06-29 14:25:00,25.43,25.46,25.39,25.4,192323.0,22.7136,22.7404,22.6778,22.6868,192323.0
2020-06-29 14:30:00,25.4,25.43,25.36,25.36,256451.0,22.6868,22.7136,22.651,22.651,256451.0
2020-06-29 14:35:00,25.37,25.38,25.33,25.36,334090.0,22.66,22.6689,22.6243,22.651,334090.0
2020-06-29 14:40:00,25.36,25.41,25.35,25.37,271717.0,22.651,22.6957,22.6421,22.66,271717.0
2020-06-29 14:45:00,25.38,25.41,25.34,25.36,290816.0,22.6689,22.6957,22.6332,22.651,290816.0
2020-06-29 14:50:00,25.34,25.35,25.27,25.3,731910.0,22.6332,22.6421,22.5707,22.5975,731910.0
2020-06-29 14:55:00,25.3,25.37,25.27,25.33,470451.0,22.5975,22.66,22.5707,22.6243,470451.0
2020-06-29 15:00:00,25.32,25.35,25.27,25.31,386320.0,22.6153,22.6421,22.5707,22.6064,386320.0
2020-06-29 15:05:00,25.31,25.32,25.26,25.3,270927.0,22.6064,22.6153,22.5617,22.5975,270927.0
2020-06-29 15:10:00,25.3,25.43,25.29,25.41,565854.0,22.5975,22.7136,22.5885,22.6957,565854.0
2020-06-29 15:15:00,25.41,25.5,25.4,25.49,544572.0,22.6957,22.7761,22.6868,22.7672,544572.0
2020-06-29 15:20:00,25.49,25.53,25.48,25.52,578445.0,22.7672,22.8029,22.7582,22.794,578445.0
2020-06-29 15:25:00,25.53,25.53,25.48,25.49,392327.0,22.8029,22.8029,22.7582,22.7672,392327.0
2020-06-29 15:30:00,25.49,25.58,25.48,25.57,615998.0,22.7672,22.8475,22.7582,22.8386,615998.0
2020-06-29 15:35:00,25.57,25.61,25.55,25.56,641687.0,22.8386,22.8743,22.8208,22.8297,641687.0
2020-06-29 15:40:00,25.57,25.58,25.5,25.55,704140.0,22.8386,22.8475,22.7761,22.8208,704140.0
2020-06-29 15:45:00,25.55,25.59,25.49,25.49,669970.0,22.8208,22.8565,22.7672,22.7672,669970.0
2020-06-29 15:50:00,25.5,25.62,25.5,25.62,1094755.0,22.7761,22.8833,22.7761,22.8833,1094755.0
2020-06-29 15:55:00,25.62,25.7,25.59,25.7,2160272.0,22.8833,22.9547,22.8565,22.9547,2160272.0
2020-06-30 09:30:00,25.21,25.35,25.17,25.3,2015110.0,22.5171,22.6421,22.4813,22.5975,2015110.0
2020-06-30 09:35:00,25.3,25.87,25.3,25.8,1759718.0,22.5975,23.1066,22.5975,23.044,1759718.0
2020-06-30 09:40:00,25.8,25.81,25.61,25.63,1155070.0,23.044,23.053,22.8743,22.8922,1155070.0
2020-06-30 09:45:00,25.63,25.67,25.45,25.47,807027.0,22.8922,22.9279,22.7314,22.7493,807027.0
2020-06-30 09:50:00,25.48,25.49,25.34,25.43,849551.0,22.7582,22.7672,22.6332,22.7136,849551.0
2020-06-30 09:55:00,25.43,25.47,25.35,25.42,486081.0,22.7136,22.7493,22.6421,22.7046,486081.0
2020-06-30 10:00:00,25.42,25.49,25.33,25.33,520827.0,22.7046,22.7672,22.6243,22.6243,520827.0
2020-06-30 10:05:00,25.34,25.51,25.33,25.49,465363.0,22.6332,22.785,22.6243,22.7672,465363.0
2020-06-30 10:10:00,25.49,25.6,25.46,25.59,590999.0,22.7672,22.8654,22.7404,22.8565,590999.0
2020-06-30 10:15:00,25.58,25.62,25.54,25.55,331587.0,22.8475,22.8833,22.8118,22.8208,331587.0
2020-06-30 10:20:00,25.55,25.66,25.51,25.64,328909.0,22.8208,22.919,22.785,22.9011,328909.0
2020-06-30 10:25:00,25.63,25.7,25.6,25.67,488314.0,22.8922,22.9547,22.8654,22.9279,488314.0
2020-06-30 10:30:00,25.68,25.7,25.63,25.68,224414.0,22.9369,22.9547,22.8922,22.9369,224414.0
2020-06-30 10:35:00,25.68,25.72,25.56,25.59,277913.0,22.9369,22.9726,22.8297,22.8565,277913.0
2020-06-30 10:40:00,25.58,25.66,25.57,25.63,268308.0,22.8475,22.919,22.8386,22.8922,268308.0
2020-06-30 10:45:00,25.63,25.68,25.6,25.62,434202.0,22.8922,22.9369,22.8654,22.8833,434202.0
2020-06-30 10:50:00,25.63,25.68,25.6,25.61,609336.0,22.8922,22.9369,22.8654,22.8743,609336.0
2020-06-30 10:55:00,25.62,25.65,25.57,25.62,368333.0,22.8833,22.9101,22.8386,22.8833,368333.0
2020-06-30 11:00:00,25.63,25.66,25.61,25.65,391693.0,22.8922,22.919,22.8743,22.9101,391693.0
2020-06-30 11:05:00,25.66,25.68,25.57,25.59,262920.0,22.919,22.9369,22.8386,22.8565,262920.0
2020-06-30 11:10:00,25.6,25.64,25.59,25.63,369247.0,22.8654,22.9011,22.8565,22.8922,369247.0
2020-06-30 11:15:00,25.62,25.74,25.61,25.73,398436.0,22.8833,22.9905,22.8743,22.9815,398436.0
2020-06-30 11:20:00,25.72,25.73,25.65,25.69,324013.0,22.9726,22.9815,22.9101,22.9458,324013.0
2020-06-30 11:25:00,25.69,25.81,25.66,25.8,603417.0,22.9458,23.053,22.919,23.044,603417.0
2020-06-30 11:30:00,25.79,25.82,25.72,25.73,912999.0,23.0351,23.0619,22.9726,22.9815,912999.0
2020-06-30 11:35:00,25.74,25.79,25.66,25.71,615442.0,22.9905,23.0351,22.919,22.9637,615442.0
2020-06-30 11:40:00,25.71,25.79,25.7,25.79,412611.0,22.9637,23.0351,22.9547,23.0351,412611.0
2020-06-30 11:45:00,25.79,25.79,25.71,25.73,464622.0,23.0351,23.0351,22.9637,22.9815,464622.0
2020-06-30 11:50:00,25.73,25.77,25.71,25.75,249773.0,22.9815,23.0173,22.9637,22.9994,249773.0
2020-06-30 11:55:00,25.75,25.77,25.73,25.73,519692.0,22.9994,23.0173,22.9815,22.9815,519692.0
2020-06-30 12:00:00,25.74,25.75,25.71,25.73,260296.0,22.9905,22.9994,22.9637,22.9815,260296.0
2020-06-30 12:05:00,25.72,25.73,25.68,25.69,224746.0,22.9726,22.9815,22.9369,22.9458,224746.0
2020-06-30 12:10:00,25.7,25.77,25.69,25.72,660016.0,22.9547,23.0173,22.9458,22.9726,660016.0
2020-06-30 12:15:00,25.72,25.77,25.7,25.71,537790.0,22.9726,23.0173,22.9547,22.9637,537790.0
2020-06-30 12:20:00,25.7,25.71,25.66,25.67,334611.0,22.9547,22.9637,22.919,22.9279,334611.0
2020-06-30 12:25:00,25.67,25.67,25.64,25.64,419378.0,22.9279,22.9279,22.9011,22.9011,419378.0
2020-06-30 12:30:00,25.65,25.66,25.56,25.56,468817.0,22.9101,22.919,22.8297,22.8297,468817.0
2020-06-30 12:35:00,25.57,25.67,25.55,25.66,333319.0,22.8386,22.9279,22.8208,22.919,333319.0
2020-06-30 12:40:00,25.67,25.68,25.56,25.58,494890.0,22.9279,22.9369,22.8297,22.8475,494890.0
2020-06-30 12:45:00,25.59,25.59,25.55,25.57,169081.0,22.8565,22.8565,22.8208,22.8386,169081.0
2020-06-30 12:50:00,25.56,25.61,25.56,25.59,122993.0,22.8297,22.8743,22.8297,22.8565,122993.0
2020-06-30 12:55:00,25.59,25.62,25.54,25.57,277107.0,22.8565,22.8833,22.8118,22.8386,277107.0
2020-06-30 13:00:00,25.56,25.59,25.52,25.54,292562.0,22.8297,22.8565,22.794,22.8118,292562.0
2020-06-30 13:05:00,25.54,25.55,25.5,25.52,214576.0,22.8118,22.8208,22.7761,22.794,214576.0
2020-06-30 13:10:00,25.53,25.54,25.48,25.53,283900.0,22.8029,22.8118,22.7582,22.8029,283900.0
2020-06-30 13:15:00,25.52,25.53,25.48,25.52,190317.0,22.794,22.8029,22.7582,22.794,190317.0
2020-06-30 13:20:00,25.53,25.56,25.51,25.53,160255.0,22.8029,22.8297,22.785,22.8029,160255.0
2020-06-30 13:25:00,25.53,25.57,25.52,25.56,154215.0,22.8029,22.8386,22.794,22.8297,154215.0
2020-06-30 13:30:00,25.57,25.58,25.5,25.5,206744.0,22.8386,22.8475,22.7761,22.7761,206744.0
2020-06-30 13:35:00,25.51,25.54,25.48,25.52,199655.0,22.785,22.8118,22.7582,22.794,199655.0
2020-06-30 13:40:00,25.51,25.53,25.48,25.49,316785.0,22.785,22.8029,22.7582,22.7672,316785.0
2020-06-30 13:45:00,25.49,25.53,25.48,25.5,259721.0,22.7672,22.8029,22.7582,22.7761,259721.0
2020-06-30 13:50:00,25.51,25.56,25.49,25.55,214103.0,22.785,22.8297,22.7672,22.8208,214103.0
2020-06-30 13:55:00,25.55,25.59,25.55,25.58,220653.0,22.8208,22.8565,22.8208,22.8475,220653.0
2020-06-30 14:00:00,25.58,25.59,25.52,25.55,190568.0,22.8475,22.8565,22.794,22.8208,190568.0
2020-06-30 14:05:00,25.56,25.56,25.49,25.54,261973.0,22.8297,22.8297,22.7672,22.8118,261973.0
2020-06-30 14:10:00,25.54,25.54,25.48,25.48,179754.0,22.8118,22.8118,22.7582,22.7582,179754.0
2020-06-30 14:15:00,25.48,25.52,25.48,25.52,218933.0,22.7582,22.794,22.7582,22.794,218933.0
2020-06-30 14:20:00,25.51,25.59,25.51,25.57,418840.0,22.785,22.8565,22.785,22.8386,418840.0
2020-06-30 14:25:00,25.57,25.6,25.55,25.6,346301.0,22.8386,22.8654,22.8208,22.8654,346301.0
2020-06-30 14:30:00,25.6,25.61,25.57,25.59,279863.0,22.8654,22.8743,22.8386,22.8565,279863.0
2020-06-30 14:35:00,25.59,25.61,25.57,25.58,177231.0,22.8565,22.8743,22.8386,22.8475,177231.0
2020-06-30 14:40:00,25.59,25.61,25.54,25.6,217971.0,22.8565,22.8743,22.8118,22.8654,217971.0
2020-06-30 14:45:00,25.59,25.6,25.54,25.59,230230.0,22.8565,22.8654,22.8118,22.8565,230230.0
2020-06-30 14:50:00,25.59,25.6,25.54,25.55,245313.0,22.8565,22.8654,22.8118,22.8208,245313.0
2020-06-30 14:55:00,25.55,25.58,25.53,25.54,267302.0,22.8208,22.8475,22.8029,22.8118,267302.0
2020-06-30 15:00:00,25.54,25.56,25.47,25.49,496287.0,22.8118,22.8297,22.7493,22.7672,496287.0
2020-06-30 15:05:00,25.49,25.52,25.47,25.5,340461.0,22.7672,22.794,22.7493,22.7761,340461.0
2020-06-30 15:10:00,25.49,25.52,25.48,25.5,468348.0,22.7672,22.794,22.7582,22.7761,468348.0
2020-06-30 15:15:00,25.5,25.53,25.48,25.51,868557.0,22.7761,22.8029,22.7582,22.785,868557.0
2020-06-30 15:20:00,25.52,25.52,25.47,25.49,537265.0,22.794,22.794,22.7493,22.7672,537265.0
2020-06-30 15:25:00,25.5,25.52,25.47,25.48,330426.0,22.7761,22.794,22.7493,22.7582,330426.0
2020-06-30 15:30:00,25.49,25.59,25.47,25.58,654560.0,22.7672,22.8565,22.7493,22.8475,654560.0
2020-06-30 15:35:00,25.57,25.58,25.54,25.55,477292.0,22.8386,22.8475,22.8118,22.8208,477292.0
2020-06-30 15:40:00,25.56,25.6,25.55,25.6,777827.0,22.8297,22.8654,22.8208,22.8654,777827.0
2020-06-30 15:45:00,25.59,25.63,25.57,25.6,1081789.0,22.8565,22.8922,22.8386,22.8654,1081789.0
2020-06-30 15:50:00,25.61,25.73,25.59,25.7,1689903.0,22.8743,22.9815,22.8565,22.9547,1689903.0
2020-06-30 15:55:00,25.7,25.7,25.57,25.57,3097991.0,22.9547,22.9547,22.8386,22.8386,3097991.0
2020-07-01 09:30:00,25.73,25.77,25.56,25.75,1098632.0,22.9815,23.0173,22.8297,22.9994,1098632.0
2020-07-01 09:35:00,25.76,25.84,25.66,25.68,626176.0,23.0083,23.0798,22.919,22.9369,626176.0
2020-07-01 09:40:00,25.66,25.84,25.66,25.79,818098.0,22.919,23.0798,22.919,23.0351,818098.0
2020-07-01 09:45:00,25.79,25.86,25.73,25.85,574406.0,23.0351,23.0976,22.9815,23.0887,574406.0
2020-07-01 09:50:00,25.86,25.96,25.78,25.79,872100.0,23.0976,23.187,23.0262,23.0351,872100.0
2020-07-01 09:55:00,25.79,25.84,25.76,25.78,399761.0,23.0351,23.0798,23.0083,23.0262,399761.0
2020-07-01 10:00:00,25.78,25.9,25.72,25.72,584639.0,23.0262,23.1334,22.9726,22.9726,584639.0
2020-07-01 10:05:00,25.73,25.77,25.66,25.75,477859.0,22.9815,23.0173,22.919,22.9994,477859.0
2020-07-01 10:10:00,25.75,25.9,25.74,25.88,414240.0,22.9994,23.1334,22.9905,23.1155,414240.0
2020-07-01 10:15:00,25.89,25.89,25.7,25.72,589313.0,23.1244,23.1244,22.9547,22.9726,589313.0
2020-07-01 10:20:00,25.71,25.74,25.69,25.73,457742.0,22.9637,22.9905,22.9458,22.9815,457742.0
2020-07-01 10:25:00,25.72,25.74,25.67,25.71,313586.0,22.9726,22.9905,22.9279,22.9637,313586.0
2020-07-01 10:30:00,25.71,25.79,25.69,25.7,434150.0,22.9637,23.0351,22.9458,22.9547,434150.0
2020-07-01 10:35:00,25.69,25.7,25.53,25.61,595136.0,22.9458,22.9547,22.8029,22.8743,595136.0
2020-07-01 10:40:00,25.61,25.63,25.54,25.56,360155.0,22.8743,22.8922,22.8118,22.8297,360155.0
2020-07-01 10:45:00,25.56,25.57,25.47,25.47,578164.0,22.8297,22.8386,22.7493,22.7493,578164.0
2020-07-01 10:50:00,25.47,25.49,25.42,25.48,543985.0,22.7493,22.7672,22.7046,22.7582,543985.0
2020-07-01 10:55:00,25.48,25.55,25.43,25.53,372393.0,22.7582,22.8208,22.7136,22.8029,372393.0
2020-07-01 11:00:00,25.54,25.55,25.45,25.46,353148.0,22.8118,22.8208,22.7314,22.7404,353148.0
2020-07-01 11:05:00,25.46,25.49,25.43,25.46,476198.0,22.7404,22.7672,22.7136,22.7404,476198.0
2020-07-01 11:10:00,25.46,25.46,25.31,25.37,467545.0,22.7404,22.7404,22.6064,22.66,467545.0
2020-07-01 11:15:00,25.37,25.4,25.21,25.23,659628.0,22.66,22.6868,22.5171,22.5349,659628.0
2020-07-01 11:20:00,25.23,25.29,25.18,25.25,546320.0,22.5349,22.5885,22.4903,22.5528,546320.0
2020-07-01 11:25:00,25.24,25.26,25.16,25.2,527636.0,22.5439,22.5617,22.4724,22.5081,527636.0
2020-07-01 11:30:00,25.2,25.35,25.19,25.35,336819.0,22.5081,22.6421,22.4992,22.6421,336819.0
2020-07-01 11:35:00,25.35,25.36,25.28,25.34,394207.0,22.6421,22.651,22.5796,22.6332,394207.0
2020-07-01 11:40:00,25.33,25.36,25.25,25.32,445799.0,22.6243,22.651,22.5528,22.6153,445799.0
2020-07-01 11:45:00,25.32,25.36,25.3,25.33,228037.0,22.6153,22.651,22.5975,22.6243,228037.0
2020-07-01 11:50:00,25.32,25.38,25.31,25.31,333747.0,22.6153,22.6689,22.6064,22.6064,333747.0
2020-07-01 11:55:00,25.31,25.36,25.28,25.32,198742.0,22.6064,22.651,22.5796,22.6153,198742.0
2020-07-01 12:00:00,25.33,25.34,25.29,25.3,191101.0,22.6243,22.6332,22.5885,22.5975,191101.0
2020-07-01 12:05:00,25.3,25.35,25.28,25.32,271970.0,22.5975,22.6421,22.5796,22.6153,271970.0
2020-07-01 12:10:00,25.31,25.5,25.31,25.48,373905.0,22.6064,22.7761,22.6064,22.7582,373905.0
2020-07-01 12:15:00,25.49,25.53,25.46,25.53,310908.0,22.7672,22.8029,22.7404,22.8029,310908.0
2020-07-01 12:20:00,25.52,25.56,25.48,25.5,351135.0,22.794,22.8297,22.7582,22.7761,351135.0
2020-07-01 12:25:00,25.5,25.54,25.45,25.45,251732.0,22.7761,22.8118,22.7314,22.7314,251732.0
2020-07-01 12:30:00,25.45,25.45,25.37,25.4,194592.0,22.7314,22.7314,22.66,22.6868,194592.0
2020-07-01 12:35:00,25.4,25.46,25.38,25.45,269629.0,22.6868,22.7404,22.6689,22.7314,269629.0
2020-07-01 12:40:00,25.45,25.47,25.39,25.41,197946.0,22.7314,22.7493,22.6778,22.6957,197946.0
2020-07-01 12:45:00,25.41,25.41,25.32,25.37,317084.0,22.6957,22.6957,22.6153,22.66,317084.0
2020-07-01 12:50:00,25.37,25.39,25.35,25.38,199126.0,22.66,22.6778,22.6421,22.6689,199126.0
2020-07-01 12:55:00,25.37,25.39,25.32,25.33,219318.0,22.66,22.6778,22.6153,22.6243,219318.0
2020-07-01 13:00:00,25.34,25.35,25.28,25.3,161847.0,22.6332,22.6421,22.5796,22.5975,161847.0
2020-07-01 13:05:00,25.3,25.33,25.29,25.32,185571.0,22.5975,22.6243,22.5885,22.6153,185571.0
2020-07-01 13:10:00,25.32,25.37,25.31,25.36,153814.0,22.6153,22.66,22.6064,22.651,153814.0
2020-07-01 13:15:00,25.36,25.36,25.31,25.33,200689.0,22.651,22.651,22.6064,22.6243,200689.0
2020-07-01 13:20:00,25.33,25.37,25.3,25.36,218963.0,22.6243,22.66,22.5975,22.651,218963.0
2020-07-01 13:25:00,25.37,25.39,25.35,25.35,262215.0,22.66,22.6778,22.6421,22.6421,262215.0
2020-07-01 13:30:00,25.35,25.36,25.26,25.28,216064.0,22.6421,22.651,22.5617,22.5796,216064.0
2020-07-01 13:35:00,25.27,25.28,25.23,25.25,225929.0,22.5707,22.5796,22.5349,22.5528,225929.0
2020-07-01 13:40:00,25.26,25.28,25.21,25.21,371771.0,22.5617,22.5796,22.5171,22.5171,371771.0
2020-07-01 13:45:00,25.21,25.22,25.15,25.2,538116.0,22.5171,22.526,22.4635,22.5081,538116.0
2020-07-01 13:50:00,25.2,25.24,25.18,25.19,278672.0,22.5081,22.5439,22.4903,22.4992,278672.0
2020-07-01 13:55:00,25.19,25.21,25.12,25.17,407318.0,22.4992,22.5171,22.4367,22.4813,407318.0
2020-07-01 14:00:00,25.17,25.22,25.16,25.21,308099.0,22.4813,22.526,22.4724,22.5171,308099.0
2020-07-01 14:05:00,25.21,25.22,25.15,25.21,315154.0,22.5171,22.526,22.4635,22.5171,315154.0
2020-07-01 14:10:00,25.2,25.24,25.18,25.24,220059.0,22.5081,22.5439,22.4903,22.5439,220059.0
2020-07-01 14:15:00,25.25,25.27,25.19,25.21,259769.0,22.5528,22.5707,22.4992,22.5171,259769.0
2020-07-01 14:20:00,25.21,25.21,25.15,25.16,239087.0,22.5171,22.5171,22.4635,22.4724,239087.0
2020-07-01 14:25:00,25.15,25.16,25.07,25.08,724263.0,22.4635,22.4724,22.392,22.401,724263.0
2020-07-01 14:30:00,25.08,25.09,25.0,25.01,971803.0,22.401,22.4099,22.3295,22.3384,971803.0
2020-07-01 14:35:00,25.02,25.05,24.93,24.95,1509213.0,22.3474,22.3742,22.267,22.2848,1509213.0
2020-07-01 14:40:00,24.95,24.99,24.94,24.98,390547.0,22.2848,22.3206,22.2759,22.3116,390547.0
2020-07-01 14:45:00,24.98,25.05,24.98,25.02,409436.0,22.3116,22.3742,22.3116,22.3474,409436.0
2020-07-01 14:50:00,25.02,25.05,25.01,25.04,298320.0,22.3474,22.3742,22.3384,22.3652,298320.0
2020-07-01 14:55:00,25.03,25.06,25.01,25.03,357640.0,22.3563,22.3831,22.3384,22.3563,357640.0
2020-07-01 15:00:00,25.03,25.08,25.0,25.08,352961.0,22.3563,22.401,22.3295,22.401,352961.0
2020-07-01 15:05:00,25.09,25.1,25.03,25.06,295420.0,22.4099,22.4188,22.3563,22.3831,295420.0
2020-07-01 15:10:00,25.06,25.08,25.03,25.05,294546.0,22.3831,22.401,22.3563,22.3742,294546.0
2020-07-01 15:15:00,25.05,25.09,25.03,25.08,460863.0,22.3742,22.4099,22.3563,22.401,460863.0
2020-07-01 15:20:00,25.08,25.16,25.07,25.15,277329.0,22.401,22.4724,22.392,22.4635,277329.0
2020-07-01 15:25:00,25.14,25.21,25.13,25.19,658735.0,22.4545,22.5171,22.4456,22.4992,658735.0
2020-07-01 15:30:00,25.19,25.22,25.12,25.13,536954.0,22.4992,22.526,22.4367,22.4456,536954.0
2020-07-01 15:35:00,25.13,25.15,25.09,25.14,448130.0,22.4456,22.4635,22.4099,22.4545,448130.0
2020-07-01 15:40:00,25.14,25.16,25.12,25.12,302566.0,22.4545,22.4724,22.4367,22.4367,302566.0
2020-07-01 15:45:00,25.12,25.16,25.11,25.16,332750.0,22.4367,22.4724,22.4278,22.4724,332750.0
2020-07-01 15:50:00,25.16,25.19,25.11,25.12,788218.0,22.4724,22.4992,22.4278,22.4367,788218.0
2020-07-01 15:55:00,25.11,25.13,25.07,25.1,1393598.0,22.4278,22.4456,22.392,22.4188,1393598.0
2020-07-02 09:30:00,25.75,26.14,25.73,26.13,2086744.0,22.9994,23.3477,22.9815,23.3388,2086744.0
2020-07-02 09:35:00,26.13,26.17,25.78,25.95,1135518.0,23.3388,23.3745,23.0262,23.178,1135518.0
2020-07-02 09:40:00,25.96,25.97,25.76,25.84,434164.0,23.187,23.1959,23.0083,23.0798,434164.0
2020-07-02 09:45:00,25.84,26.04,25.82,26.0,723589.0,23.0798,23.2584,23.0619,23.2227,723589.0
2020-07-02 09:50:00,26.0,26.05,25.81,25.82,1017507.0,23.2227,23.2673,23.053,23.0619,1017507.0
2020-07-02 09:55:00,25.82,25.89,25.69,25.71,865023.0,23.0619,23.1244,22.9458,22.9637,865023.0
2020-07-02 10:00:00,25.71,25.85,25.69,25.82,711119.0,22.9637,23.0887,22.9458,23.0619,711119.0
2020-07-02 10:05:00,25.82,25.85,25.79,25.8,353339.0,23.0619,23.0887,23.0351,23.044,353339.0
2020-07-02 10:10:00,25.81,25.84,25.74,25.78,518919.0,23.053,23.0798,22.9905,23.0262,518919.0
2020-07-02 10:15:00,25.78,25.85,25.76,25.76,375108.0,23.0262,23.0887,23.0083,23.0083,375108.0
2020-07-02 10:20:00,25.77,25.79,25.59,25.61,778620.0,23.0173,23.0351,22.8565,22.8743,778620.0
2020-07-02 10:25:00,25.62,25.67,25.55,25.6,359970.0,22.8833,22.9279,22.8208,22.8654,359970.0
2020-07-02 10:30:00,25.61,25.68,25.58,25.64,468538.0,22.8743,22.9369,22.8475,22.9011,468538.0
2020-07-02 10:35:00,25.63,25.68,25.6,25.61,334046.0,22.8922,22.9369,22.8654,22.8743,334046.0
2020-07-02 10:40:00,25.6,25.67,25.59,25.61,542306.0,22.8654,22.9279,22.8565,22.8743,542306.0
2020-07-02 10:45:00,25.62,25.63,25.51,25.52,682882.0,22.8833,22.8922,22.785,22.794,682882.0
2020-07-02 10:50:00,25.52,25.54,25.38,25.45,1140897.0,22.794,22.8118,22.6689,22.7314,1140897.0
2020-07-02 10:55:00,25.45,25.46,25.34,25.36,410644.0,22.7314,22.7404,22.6332,22.651,410644.0
2020-07-02 11:00:00,25.36,25.4,25.3,25.35,536358.0,22.651,22.6868,22.5975,22.6421,536358.0
2020-07-02 11:05:00,25.35,25.42,25.32,25.33,312101.0,22.6421,22.7046,22.6153,22.6243,312101.0
2020-07-02 11:10:00,25.32,25.33,25.12,25.16,588814.0,22.6153,22.6243,22.4367,22.4724,588814.0
2020-07-02 11:15:00,25.16,25.19,25.1,25.17,438145.0,22.4724,22.4992,22.4188,22.4813,438145.0
2020-07-02 11:20:00,25.17,25.32,25.16,25.3,447011.0,22.4813,22.6153,22.4724,22.5975,447011.0
2020-07-02 11:25:00,25.29,25.36,25.25,25.31,501326.0,22.5885,22.651,22.5528,22.6064,501326.0
2020-07-02 11:30:00,25.32,25.4,25.26,25.39,316085.0,22.6153,22.6868,22.5617,22.6778,316085.0
2020-07-02 11:35:00,25.38,25.4,25.31,25.33,231378.0,22.6689,22.6868,22.6064,22.6243,231378.0
2020-07-02 11:40:00,25.33,25.4,25.28,25.29,269424.0,22.6243,22.6868,22.5796,22.5885,269424.0
2020-07-02 11:45:00,25.29,25.32,25.25,25.28,290140.0,22.5885,22.6153,22.5528,22.5796,290140.0
2020-07-02 11:50:00,25.29,25.29,25.21,25.26,283644.0,22.5885,22.5885,22.5171,22.5617,283644.0
2020-07-02 11:55:00,25.26,25.3,25.22,25.27,182148.0,22.5617,22.5975,22.526,22.5707,182148.0
2020-07-02 12:00:00,25.27,25.27,25.2,25.21,287109.0,22.5707,22.5707,22.5081,22.5171,287109.0
2020-07-02 12:05:00,25.22,25.23,25.18,25.21,245752.0,22.526,22.5349,22.4903,22.5171,245752.0
2020-07-02 12:10:00,25.21,25.26,25.19,25.2,199139.0,22.5171,22.5617,22.4992,22.5081,199139.0
2020-07-02 12:15:00,25.21,25.22,25.17,25.2,247748.0,22.5171,22.526,22.4813,22.5081,247748.0
2020-07-02 12:20:00,25.2,25.22,25.17,25.21,148239.0,22.5081,22.526,22.4813,22.5171,148239.0
2020-07-02 12:25:00,25.2,25.32,25.2,25.32,330678.0,22.5081,22.6153,22.5081,22.6153,330678.0
2020-07-02 12:30:00,25.32,25.33,25.29,25.31,235771.0,22.6153,22.6243,22.5885,22.6064,235771.0
2020-07-02 12:35:00,25.3,25.32,25.25,25.31,255126.0,22.5975,22.6153,22.5528,22.6064,255126.0
2020-07-02 12:40:00,25.3,25.34,25.29,25.33,195804.0,22.5975,22.6332,22.5885,22.6243,195804.0
2020-07-02 12:45:00,25.33,25.44,25.31,25.44,450619.0,22.6243,22.7225,22.6064,22.7225,450619.0
2020-07-02 12:50:00,25.44,25.5,25.43,25.5,370428.0,22.7225,22.7761,22.7136,22.7761,370428.0
2020-07-02 12:55:00,25.5,25.51,25.44,25.5,435601.0,22.7761,22.785,22.7225,22.7761,435601.0
2020-07-02 13:00:00,25.5,25.52,25.42,25.42,341507.0,22.7761,22.794,22.7046,22.7046,341507.0
2020-07-02 13:05:00,25.42,25.45,25.37,25.39,321185.0,22.7046,22.7314,22.66,22.6778,321185.0
2020-07-02 13:10:00,25.38,25.39,25.32,25.34,248686.0,22.6689,22.6778,22.6153,22.6332,248686.0
2020-07-02 13:15:00,25.34,25.38,25.32,25.34,214788.0,22.6332,22.6689,22.6153,22.6332,214788.0
2020-07-02 13:20:00,25.34,25.35,25.27,25.3,250255.0,22.6332,22.6421,22.5707,22.5975,250255.0
2020-07-02 13:25:00,25.31,25.38,25.3,25.35,208636.0,22.6064,22.6689,22.5975,22.6421,208636.0
2020-07-02 13:30:00,25.35,25.38,25.32,25.37,224216.0,22.6421,22.6689,22.6153,22.66,224216.0
2020-07-02 13:35:00,25.37,25.45,25.36,25.44,278736.0,22.66,22.7314,22.651,22.7225,278736.0
2020-07-02 13:40:00,25.44,25.49,25.41,25.46,228949.0,22.7225,22.7672,22.6957,22.7404,228949.0
2020-07-02 13:45:00,25.47,25.55,25.45,25.54,244599.0,22.7493,22.8208,22.7314,22.8118,244599.0
2020-07-02 13:50:00,25.54,25.58,25.51,25.55,194574.0,22.8118,22.8475,22.785,22.8208,194574.0
2020-07-02 13:55:00,25.55,25.57,25.49,25.5,284663.0,22.8208,22.8386,22.7672,22.7761,284663.0
2020-07-02 14:00:00,25.5,25.55,25.48,25.5,190365.0,22.7761,22.8208,22.7582,22.7761,190365.0
2020-07-02 14:05:00,25.5,25.51,25.42,25.45,180612.0,22.7761,22.785,22.7046,22.7314,180612.0
2020-07-02 14:10:00,25.45,25.48,25.44,25.46,131754.0,22.7314,22.7582,22.7225,22.7404,131754.0
2020-07-02 14:15:00,25.46,25.47,25.43,25.45,113107.0,22.7404,22.7493,22.7136,22.7314,113107.0
2020-07-02 14:20:00,25.45,25.5,25.41,25.5,152786.0,22.7314,22.7761,22.6957,22.7761,152786.0
2020-07-02 14:25:00,25.5,25.5,25.44,25.45,369155.0,22.7761,22.7761,22.7225,22.7314,369155.0
2020-07-02 14:30:00,25.45,25.52,25.44,25.48,198556.0,22.7314,22.794,22.7225,22.7582,198556.0
2020-07-02 14:35:00,25.48,25.53,25.45,25.52,266624.0,22.7582,22.8029,22.7314,22.794,266624.0
2020-07-02 14:40:00,25.52,25.52,25.42,25.44,143799.0,22.794,22.794,22.7046,22.7225,143799.0
2020-07-02 14:45:00,25.44,25.46,25.42,25.45,185813.0,22.7225,22.7404,22.7046,22.7314,185813.0
2020-07-02 14:50:00,25.46,25.49,25.44,25.46,256509.0,22.7404,22.7672,22.7225,22.7404,256509.0
2020-07-02 14:55:00,25.47,25.48,25.44,25.45,281220.0,22.7493,22.7582,22.7225,22.7314,281220.0
2020-07-02 15:00:00,25.46,25.46,25.39,25.42,200944.0,22.7404,22.7404,22.6778,22.7046,200944.0
2020-07-02 15:05:00,25.42,25.44,25.39,25.39,168268.0,22.7046,22.7225,22.6778,22.6778,168268.0
2020-07-02 15:10:00,25.4,25.41,25.37,25.38,278885.0,22.6868,22.6957,22.66,22.6689,278885.0
2020-07-02 15:15:00,25.38,25.45,25.37,25.43,402975.0,22.6689,22.7314,22.66,22.7136,402975.0
2020-07-02 15:20:00,25.43,25.45,25.42,25.45,349831.0,22.7136,22.7314,22.7046,22.7314,349831.0
2020-07-02 15:25:00,25.45,25.45,25.39,25.39,216986.0,22.7314,22.7314,22.6778,22.6778,216986.0
2020-07-02 15:30:00,25.39,25.45,25.38,25.4,728006.0,22.6778,22.7314,22.6689,22.6868,728006.0
2020-07-02 15:35:00,25.4,25.44,25.39,25.41,373910.0,22.6868,22.7225,22.6778,22.6957,373910.0
2020-07-02 15:40:00,25.41,25.43,25.32,25.36,443107.0,22.6957,22.7136,22.6153,22.651,443107.0
2020-07-02 15:45:00,25.36,25.38,25.31,25.34,581234.0,22.651,22.6689,22.6064,22.6332,581234.0
2020-07-02 15:50:00,25.33,25.34,25.27,25.29,1023969.0,22.6243,22.6332,22.5707,22.5885,1023969.0
2020-07-02 15:55:00,25.29,25.35,25.26,25.35,1640309.0,22.5885,22.6421,22.5617,22.6421,1640309.0
2020-07-06 09:30:00,25.82,25.88,25.67,25.76,1648170.0,23.0619,23.1155,22.9279,23.0083,1648170.0
2020-07-06 09:35:00,25.78,25.83,25.51,25.64,776172.0,23.0262,23.0708,22.785,22.9011,776172.0
2020-07-06 09:40:00,25.63,25.83,25.53,25.8,642806.0,22.8922,23.0708,22.8029,23.044,642806.0
2020-07-06 09:45:00,25.8,25.98,25.78,25.93,1316370.0,23.044,23.2048,23.0262,23.1602,1316370.0
2020-07-06 09:50:00,25.93,26.02,25.86,25.91,1021996.0,23.1602,23.2405,23.0976,23.1423,1021996.0
2020-07-06 09:55:00,25.92,26.01,25.88,25.89,826247.0,23.1512,23.2316,23.1155,23.1244,826247.0
2020-07-06 10:00:00,25.9,25.98,25.75,25.75,871428.0,23.1334,23.2048,22.9994,22.9994,871428.0
2020-07-06 10:05:00,25.76,25.77,25.66,25.72,587425.0,23.0083,23.0173,22.919,22.9726,587425.0
2020-07-06 10:10:00,25.73,25.74,25.58,25.59,408747.0,22.9815,22.9905,22.8475,22.8565,408747.0
2020-07-06 10:15:00,25.59,25.63,25.55,25.59,564990.0,22.8565,22.8922,22.8208,22.8565,564990.0
2020-07-06 10:20:00,25.6,25.6,25.54,25.55,551967.0,22.8654,22.8654,22.8118,22.8208,551967.0
2020-07-06 10:25:00,25.56,25.57,25.41,25.53,789546.0,22.8297,22.8386,22.6957,22.8029,789546.0
2020-07-06 10:30:00,25.52,25.54,25.45,25.53,653390.0,22.794,22.8118,22.7314,22.8029,653390.0
2020-07-06 10:35:00,25.53,25.55,25.44,25.51,626911.0,22.8029,22.8208,22.7225,22.785,626911.0
2020-07-06 10:40:00,25.5,25.52,25.34,25.36,1199112.0,22.7761,22.794,22.6332,22.651,1199112.0
2020-07-06 10:45:00,25.37,25.46,25.35,25.44,522503.0,22.66,22.7404,22.6421,22.7225,522503.0
2020-07-06 10:50:00,25.44,25.47,25.41,25.43,354958.0,22.7225,22.7493,22.6957,22.7136,354958.0
2020-07-06 10:55:00,25.43,25.43,25.26,25.26,848836.0,22.7136,22.7136,22.5617,22.5617,848836.0
2020-07-06 11:00:00,25.27,25.33,25.23,25.27,934626.0,22.5707,22.6243,22.5349,22.5707,934626.0
2020-07-06 11:05:00,25.27,25.32,25.23,25.24,543669.0,22.5707,22.6153,22.5349,22.5439,543669.0
2020-07-06 11:10:00,25.24,25.26,25.2,25.21,451986.0,22.5439,22.5617,22.5081,22.5171,451986.0
2020-07-06 11:15:00,25.21,25.29,25.18,25.28,409731.0,22.5171,22.5885,22.4903,22.5796,409731.0
2020-07-06 11:20:00,25.28,25.3,25.19,25.21,357180.0,22.5796,22.5975,22.4992,22.5171,357180.0
2020-07-06 11:25:00,25.22,25.25,25.18,25.23,261283.0,22.526,22.5528,22.4903,22.5349,261283.0
2020-07-06 11:30:00,25.23,25.23,25.13,25.14,460485.0,22.5349,22.5349,22.4456,22.4545,460485.0
2020-07-06 11:35:00,25.14,25.17,25.06,25.09,548435.0,22.4545,22.4813,22.3831,22.4099,548435.0
2020-07-06 11:40:00,25.08,25.2,25.06,25.17,549284.0,22.401,22.5081,22.3831,22.4813,549284.0
2020-07-06 11:45:00,25.17,25.2,25.15,25.16,424903.0,22.4813,22.5081,22.4635,22.4724,424903.0
2020-07-06 11:50:00,25.17,25.19,25.11,25.14,307870.0,22.4813,22.4992,22.4278,22.4545,307870.0
2020-07-06 11:55:00,25.14,25.15,25.01,25.01,571662.0,22.4545,22.4635,22.3384,22.3384,571662.0
2020-07-06 12:00:00,25.02,25.05,25.0,25.01,495801.0,22.3474,22.3742,22.3295,22.3384,495801.0
2020-07-06 12:05:00,25.0,25.14,24.98,25.1,823025.0,22.3295,22.4545,22.3116,22.4188,823025.0
2020-07-06 12:10:00,25.1,25.1,25.05,25.09,420086.0,22.4188,22.4188,22.3742,22.4099,420086.0
2020-07-06 12:15:00,25.08,25.14,25.08,25.09,402138.0,22.401,22.4545,22.401,22.4099,402138.0
2020-07-06 12:20:00,25.09,25.21,25.09,25.19,672479.0,22.4099,22.5171,22.4099,22.4992,672479.0
2020-07-06 12:25:00,25.19,25.23,25.17,25.22,317661.0,22.4992,22.5349,22.4813,22.526,317661.0
2020-07-06 12:30:00,25.23,25.25,25.18,25.19,441335.0,22.5349,22.5528,22.4903,22.4992,441335.0
2020-07-06 12:35:00,25.19,25.2,25.12,25.14,295423.0,22.4992,22.5081,22.4367,22.4545,295423.0
2020-07-06 12:40:00,25.13,25.14,25.09,25.11,255775.0,22.4456,22.4545,22.4099,22.4278,255775.0
2020-07-06 12:45:00,25.11,25.13,25.1,25.1,211830.0,22.4278,22.4456,22.4188,22.4188,211830.0
2020-07-06 12:50:00,25.1,25.11,25.02,25.1,442242.0,22.4188,22.4278,22.3474,22.4188,442242.0
2020-07-06 12:55:00,25.1,25.1,25.06,25.09,326283.0,22.4188,22.4188,22.3831,22.4099,326283.0
2020-07-06 13:00:00,25.09,25.1,25.05,25.07,655452.0,22.4099,22.4188,22.3742,22.392,655452.0
2020-07-06 13:05:00,25.08,25.17,25.07,25.15,481509.0,22.401,22.4813,22.392,22.4635,481509.0
2020-07-06 13:10:00,25.16,25.19,25.13,25.19,332001.0,22.4724,22.4992,22.4456,22.4992,332001.0
2020-07-06 13:15:00,25.19,25.19,25.14,25.16,222000.0,22.4992,22.4992,22.4545,22.4724,222000.0
2020-07-06 13:20:00,25.16,25.28,25.16,25.25,440553.0,22.4724,22.5796,22.4724,22.5528,440553.0
2020-07-06 13:25:00,25.25,25.3,25.23,25.28,421778.0,22.5528,22.5975,22.5349,22.5796,421778.0
2020-07-06 13:30:00,25.29,25.29,25.25,25.26,259759.0,22.5885,22.5885,22.5528,22.5617,259759.0
2020-07-06 13:35:00,25.26,25.35,25.26,25.3,503591.0,22.5617,22.6421,22.5617,22.5975,503591.0
2020-07-06 13:40:00,25.3,25.32,25.28,25.29,200722.0,22.5975,22.6153,22.5796,22.5885,200722.0
2020-07-06 13:45:00,25.29,25.37,25.29,25.36,364885.0,22.5885,22.66,22.5885,22.651,364885.0
2020-07-06 13:50:00,25.36,25.39,25.31,25.35,310578.0,22.651,22.6778,22.6064,22.6421,310578.0
2020-07-06 13:55:00,25.35,25.39,25.33,25.35,290389.0,22.6421,22.6778,22.6243,22.6421,290389.0
2020-07-06 14:00:00,25.36,25.37,25.3,25.36,347895.0,22.651,22.66,22.5975,22.651,347895.0
2020-07-06 14:05:00,25.36,25.41,25.34,25.39,315603.0,22.651,22.6957,22.6332,22.6778,315603.0
2020-07-06 14:10:00,25.39,25.4,25.36,25.37,216606.0,22.6778,22.6868,22.651,22.66,216606.0
2020-07-06 14:15:00,25.37,25.38,25.31,25.31,270724.0,22.66,22.6689,22.6064,22.6064,270724.0
2020-07-06 14:20:00,25.32,25.35,25.31,25.34,408102.0,22.6153,22.6421,22.6064,22.6332,408102.0
2020-07-06 14:25:00,25.34,25.43,25.33,25.42,463489.0,22.6332,22.7136,22.6243,22.7046,463489.0
2020-07-06 14:30:00,25.42,25.42,25.35,25.37,320658.0,22.7046,22.7046,22.6421,22.66,320658.0
2020-07-06 14:35:00,25.37,25.4,25.36,25.39,206274.0,22.66,22.6868,22.651,22.6778,206274.0
2020-07-06 14:40:00,25.39,25.4,25.35,25.35,290476.0,22.6778,22.6868,22.6421,22.6421,290476.0
2020-07-06 14:45:00,25.35,25.37,25.33,25.35,243484.0,22.6421,22.66,22.6243,22.6421,243484.0
2020-07-06 14:50:00,25.36,25.37,25.32,25.36,300371.0,22.651,22.66,22.6153,22.651,300371.0
2020-07-06 14:55:00,25.36,25.42,25.35,25.39,532008.0,22.651,22.7046,22.6421,22.6778,532008.0
2020-07-06 15:00:00,25.39,25.41,25.38,25.4,685208.0,22.6778,22.6957,22.6689,22.6868,685208.0
2020-07-06 15:05:00,25.41,25.51,25.4,25.46,698643.0,22.6957,22.785,22.6868,22.7404,698643.0
2020-07-06 15:10:00,25.46,25.47,25.38,25.43,399174.0,22.7404,22.7493,22.6689,22.7136,399174.0
2020-07-06 15:15:00,25.42,25.43,25.35,25.39,339142.0,22.7046,22.7136,22.6421,22.6778,339142.0
2020-07-06 15:20:00,25.38,25.41,25.36,25.39,402620.0,22.6689,22.6957,22.651,22.6778,402620.0
2020-07-06 15:25:00,25.39,25.42,25.39,25.4,246025.0,22.6778,22.7046,22.6778,22.6868,246025.0
2020-07-06 15:30:00,25.41,25.41,25.35,25.39,572500.0,22.6957,22.6957,22.6421,22.6778,572500.0
2020-07-06 15:35:00,25.39,25.41,25.36,25.4,462821.0,22.6778,22.6957,22.651,22.6868,462821.0
2020-07-06 15:40:00,25.4,25.44,25.39,25.43,504001.0,22.6868,22.7225,22.6778,22.7136,504001.0
2020-07-06 15:45:00,25.43,25.46,25.42,25.45,777129.0,22.7136,22.7404,22.7046,22.7314,777129.0
2020-07-06 15:50:00,25.45,25.49,25.41,25.49,974634.0,22.7314,22.7672,22.6957,22.7672,974634.0
2020-07-06 15:55:00,25.49,25.5,25.45,25.49,1887859.0,22.7672,22.7761,22.7314,22.7672,1887859.0
2020-07-07 09:30:00,25.2,25.22,25.03,25.07,1205037.0,22.5081,22.526,22.3563,22.392,1205037.0
2020-07-07 09:35:00,25.07,25.14,24.98,25.09,692224.0,22.392,22.4545,22.3116,22.4099,692224.0
2020-07-07 09:40:00,25.09,25.14,25.01,25.08,644607.0,22.4099,22.4545,22.3384,22.401,644607.0
2020-07-07 09:45:00,25.09,25.13,25.01,25.02,431817.0,22.4099,22.4456,22.3384,22.3474,431817.0
2020-07-07 09:50:00,25.02,25.1,24.95,25.1,725171.0,22.3474,22.4188,22.2848,22.4188,725171.0
2020-07-07 09:55:00,25.1,25.12,24.99,25.06,299508.0,22.4188,22.4367,22.3206,22.3831,299508.0
2020-07-07 10:00:00,25.07,25.07,25.0,25.04,274496.0,22.392,22.392,22.3295,22.3652,274496.0
2020-07-07 10:05:00,25.04,25.06,24.98,25.02,344589.0,22.3652,22.3831,22.3116,22.3474,344589.0
2020-07-07 10:10:00,25.02,25.09,25.01,25.04,341357.0,22.3474,22.4099,22.3384,22.3652,341357.0
2020-07-07 10:15:00,25.04,25.04,24.96,24.97,537881.0,22.3652,22.3652,22.2938,22.3027,537881.0
2020-07-07 10:20:00,24.97,24.97,24.88,24.94,743691.0,22.3027,22.3027,22.2223,22.2759,743691.0
2020-07-07 10:25:00,24.94,24.96,24.88,24.89,375165.0,22.2759,22.2938,22.2223,22.2313,375165.0
2020-07-07 10:30:00,24.9,24.9,24.78,24.8,696872.0,22.2402,22.2402,22.133,22.1509,696872.0
2020-07-07 10:35:00,24.8,24.86,24.78,24.82,585437.0,22.1509,22.2045,22.133,22.1687,585437.0
2020-07-07 10:40:00,24.83,24.84,24.76,24.79,389881.0,22.1777,22.1866,22.1151,22.1419,389881.0
2020-07-07 10:45:00,24.79,24.81,24.75,24.77,336289.0,22.1419,22.1598,22.1062,22.1241,336289.0
2020-07-07 10:50:00,24.77,24.83,24.76,24.8,338722.0,22.1241,22.1777,22.1151,22.1509,338722.0
2020-07-07 10:55:00,24.8,24.83,24.77,24.82,403486.0,22.1509,22.1777,22.1241,22.1687,403486.0
2020-07-07 11:00:00,24.83,24.83,24.76,24.77,356772.0,22.1777,22.1777,22.1151,22.1241,356772.0
2020-07-07 11:05:00,24.78,24.79,24.71,24.77,461374.0,22.133,22.1419,22.0705,22.1241,461374.0
2020-07-07 11:10:00,24.77,24.86,24.76,24.8,333694.0,22.1241,22.2045,22.1151,22.1509,333694.0
2020-07-07 11:15:00,24.8,24.86,24.79,24.85,238895.0,22.1509,22.2045,22.1419,22.1955,238895.0
2020-07-07 11:20:00,24.86,24.87,24.79,24.84,330657.0,22.2045,22.2134,22.1419,22.1866,330657.0
2020-07-07 11:25:00,24.84,24.84,24.77,24.8,243372.0,22.1866,22.1866,22.1241,22.1509,243372.0
2020-07-07 11:30:00,24.79,24.79,24.74,24.76,371450.0,22.1419,22.1419,22.0973,22.1151,371450.0
2020-07-07 11:35:00,24.76,24.78,24.73,24.76,283994.0,22.1151,22.133,22.0883,22.1151,283994.0
2020-07-07 11:40:00,24.75,24.76,24.7,24.71,312569.0,22.1062,22.1151,22.0616,22.0705,312569.0
2020-07-07 11:45:00,24.71,24.8,24.7,24.8,259819.0,22.0705,22.1509,22.0616,22.1509,259819.0
2020-07-07 11:50:00,24.79,24.8,24.72,24.73,237003.0,22.1419,22.1509,22.0794,22.0883,237003.0
2020-07-07 11:55:00,24.73,24.75,24.7,24.71,287726.0,22.0883,22.1062,22.0616,22.0705,287726.0
2020-07-07 12:00:00,24.71,24.73,24.68,24.71,409775.0,22.0705,22.0883,22.0437,22.0705,409775.0
2020-07-07 12:05:00,24.71,24.75,24.71,24.75,261407.0,22.0705,22.1062,22.0705,22.1062,261407.0
2020-07-07 12:10:00,24.74,24.82,24.74,24.78,305508.0,22.0973,22.1687,22.0973,22.133,305508.0
2020-07-07 12:15:00,24.78,24.85,24.77,24.8,432763.0,22.133,22.1955,22.1241,22.1509,432763.0
2020-07-07 12:20:00,24.81,24.81,24.73,24.75,242430.0,22.1598,22.1598,22.0883,22.1062,242430.0
2020-07-07 12:25:00,24.75,24.78,24.74,24.77,179571.0,22.1062,22.133,22.0973,22.1241,179571.0
2020-07-07 12:30:00,24.77,24.77,24.7,24.7,208293.0,22.1241,22.1241,22.0616,22.0616,208293.0
2020-07-07 12:35:00,24.71,24.72,24.65,24.67,574105.0,22.0705,22.0794,22.0169,22.0348,574105.0
2020-07-07 12:40:00,24.66,24.7,24.63,24.67,411742.0,22.0258,22.0616,21.999,22.0348,411742.0
2020-07-07 12:45:00,24.67,24.67,24.62,24.67,618533.0,22.0348,22.0348,21.9901,22.0348,618533.0
2020-07-07 12:50:00,24.66,24.67,24.64,24.65,222874.0,22.0258,22.0348,22.008,22.0169,222874.0
2020-07-07 12:55:00,24.65,24.68,24.64,24.65,242981.0,22.0169,22.0437,22.008,22.0169,242981.0
2020-07-07 13:00:00,24.65,24.72,24.64,24.71,468655.0,22.0169,22.0794,22.008,22.0705,468655.0
2020-07-07 13:05:00,24.71,24.74,24.7,24.71,272937.0,22.0705,22.0973,22.0616,22.0705,272937.0
2020-07-07 13:10:00,24.7,24.73,24.68,24.69,299105.0,22.0616,22.0883,22.0437,22.0526,299105.0
2020-07-07 13:15:00,24.69,24.69,24.65,24.67,168818.0,22.0526,22.0526,22.0169,22.0348,168818.0
2020-07-07 13:20:00,24.66,24.69,24.66,24.67,155903.0,22.0258,22.0526,22.0258,22.0348,155903.0
2020-07-07 13:25:00,24.67,24.68,24.64,24.66,203811.0,22.0348,22.0437,22.008,22.0258,203811.0
2020-07-07 13:30:00,24.67,24.67,24.64,24.64,172006.0,22.0348,22.0348,22.008,22.008,172006.0
2020-07-07 13:35:00,24.64,24.68,24.64,24.65,172856.0,22.008,22.0437,22.008,22.0169,172856.0
2020-07-07 13:40:00,24.65,24.67,24.63,24.64,267290.0,22.0169,22.0348,21.999,22.008,267290.0
2020-07-07 13:45:00,24.64,24.65,24.62,24.65,264762.0,22.008,22.0169,21.9901,22.0169,264762.0
2020-07-07 13:50:00,24.64,24.67,24.63,24.67,289647.0,22.008,22.0348,21.999,22.0348,289647.0
2020-07-07 13:55:00,24.67,24.67,24.65,24.66,324904.0,22.0348,22.0348,22.0169,22.0258,324904.0
2020-07-07 14:00:00,24.66,24.7,24.65,24.66,217895.0,22.0258,22.0616,22.0169,22.0258,217895.0
2020-07-07 14:05:00,24.67,24.68,24.65,24.66,198545.0,22.0348,22.0437,22.0169,22.0258,198545.0
2020-07-07 14:10:00,24.66,24.66,24.6,24.62,447622.0,22.0258,22.0258,21.9722,21.9901,447622.0
2020-07-07 14:15:00,24.62,24.62,24.6,24.61,167862.0,21.9901,21.9901,21.9722,21.9812,167862.0
2020-07-07 14:20:00,24.61,24.61,24.59,24.59,323722.0,21.9812,21.9812,21.9633,21.9633,323722.0
2020-07-07 14:25:00,24.59,24.6,24.56,24.59,298984.0,21.9633,21.9722,21.9365,21.9633,298984.0
2020-07-07 14:30:00,24.58,24.59,24.49,24.51,1017771.0,21.9544,21.9633,21.874,21.8918,1017771.0
2020-07-07 14:35:00,24.51,24.52,24.5,24.51,367647.0,21.8918,21.9008,21.8829,21.8918,367647.0
2020-07-07 14:40:00,24.51,24.54,24.5,24.52,280749.0,21.8918,21.9186,21.8829,21.9008,280749.0
2020-07-07 14:45:00,24.52,24.53,24.5,24.51,194824.0,21.9008,21.9097,21.8829,21.8918,194824.0
2020-07-07 14:50:00,24.52,24.52,24.46,24.47,427008.0,21.9008,21.9008,21.8472,21.8561,427008.0
2020-07-07 14:55:00,24.46,24.5,24.46,24.48,376553.0,21.8472,21.8829,21.8472,21.8651,376553.0
2020-07-07 15:00:00,24.48,24.48,24.42,24.45,464319.0,21.8651,21.8651,21.8115,21.8383,464319.0
2020-07-07 15:05:00,24.45,24.48,24.42,24.45,493271.0,21.8383,21.8651,21.8115,21.8383,493271.0
2020-07-07 15:10:00,24.46,24.46,24.41,24.43,351795.0,21.8472,21.8472,21.8025,21.8204,351795.0
2020-07-07 15:15:00,24.43,24.44,24.4,24.4,381502.0,21.8204,21.8293,21.7936,21.7936,381502.0
2020-07-07 15:20:00,24.4,24.44,24.39,24.44,553576.0,21.7936,21.8293,21.7847,21.8293,553576.0
2020-07-07 15:25:00,24.43,24.45,24.4,24.43,336980.0,21.8204,21.8383,21.7936,21.8204,336980.0
2020-07-07 15:30:00,24.43,24.44,24.39,24.39,433406.0,21.8204,21.8293,21.7847,21.7847,433406.0
2020-07-07 15:35:00,24.4,24.4,24.34,24.37,667513.0,21.7936,21.7936,21.74,21.7668,667513.0
2020-07-07 15:40:00,24.37,24.37,24.35,24.36,432930.0,21.7668,21.7668,21.7489,21.7579,432930.0
2020-07-07 15:45:00,24.36,24.42,24.35,24.41,789282.0,21.7579,21.8115,21.7489,21.8025,789282.0
2020-07-07 15:50:00,24.41,24.44,24.36,24.43,1018154.0,21.8025,21.8293,21.7579,21.8204,1018154.0
2020-07-07 15:55:00,24.43,24.51,24.42,24.47,1997866.0,21.8204,21.8918,21.8115,21.8561,1997866.0
2020-07-08 09:30:00,24.44,24.44,24.13,24.29,1393528.0,21.8293,21.8293,21.5524,21.6953,1393528.0
2020-07-08 09:35:00,24.28,24.43,24.14,24.42,1227653.0,21.6864,21.8204,21.5614,21.8115,1227653.0
2020-07-08 09:40:00,24.42,24.49,24.36,24.48,423959.0,21.8115,21.874,21.7579,21.8651,423959.0
2020-07-08 09:45:00,24.48,24.57,24.45,24.56,627737.0,21.8651,21.9454,21.8383,21.9365,627737.0
2020-07-08 09:50:00,24.56,24.72,24.54,24.71,732546.0,21.9365,22.0794,21.9186,22.0705,732546.0
2020-07-08 09:55:00,24.71,24.74,24.65,24.67,427846.0,22.0705,22.0973,22.0169,22.0348,427846.0
2020-07-08 10:00:00,24.68,24.78,24.63,24.71,710171.0,22.0437,22.133,21.999,22.0705,710171.0
2020-07-08 10:05:00,24.72,24.77,24.6,24.61,424631.0,22.0794,22.1241,21.9722,21.9812,424631.0
2020-07-08 10:10:00,24.6,24.66,24.52,24.54,404530.0,21.9722,22.0258,21.9008,21.9186,404530.0
2020-07-08 10:15:00,24.53,24.54,24.43,24.46,425988.0,21.9097,21.9186,21.8204,21.8472,425988.0
2020-07-08 10:20:00,24.45,24.47,24.32,24.35,454693.0,21.8383,21.8561,21.7221,21.7489,454693.0
2020-07-08 10:25:00,24.34,24.42,24.31,24.35,494696.0,21.74,21.8115,21.7132,21.7489,494696.0
2020-07-08 10:30:00,24.35,24.43,24.34,24.37,282405.0,21.7489,21.8204,21.74,21.7668,282405.0
2020-07-08 10:35:00,24.37,24.48,24.36,24.42,430932.0,21.7668,21.8651,21.7579,21.8115,430932.0
2020-07-08 10:40:00,24.43,24.46,24.31,24.36,330480.0,21.8204,21.8472,21.7132,21.7579,330480.0
2020-07-08 10:45:00,24.35,24.37,24.28,24.32,304475.0,21.7489,21.7668,21.6864,21.7221,304475.0
2020-07-08 10:50:00,24.31,24.32,24.25,24.27,252527.0,21.7132,21.7221,21.6596,21.6775,252527.0
2020-07-08 10:55:00,24.27,24.29,24.25,24.27,198377.0,21.6775,21.6953,21.6596,21.6775,198377.0
2020-07-08 11:00:00,24.27,24.28,24.16,24.18,412218.0,21.6775,21.6864,21.5792,21.5971,412218.0
2020-07-08 11:05:00,24.18,24.21,24.16,24.19,342164.0,21.5971,21.6239,21.5792,21.606,342164.0
2020-07-08 11:10:00,24.19,24.24,24.18,24.21,249839.0,21.606,21.6507,21.5971,21.6239,249839.0
2020-07-08 11:15:00,24.21,24.21,24.09,24.11,617642.0,21.6239,21.6239,21.5167,21.5346,617642.0
2020-07-08 11:20:00,24.11,24.15,24.07,24.1,545062.0,21.5346,21.5703,21.4988,21.5256,545062.0
2020-07-08 11:25:00,24.1,24.19,24.07,24.17,477250.0,21.5256,21.606,21.4988,21.5882,477250.0
2020-07-08 11:30:00,24.18,24.23,24.16,24.2,1544786.0,21.5971,21.6418,21.5792,21.615,1544786.0
2020-07-08 11:35:00,24.2,24.23,24.12,24.15,281831.0,21.615,21.6418,21.5435,21.5703,281831.0
2020-07-08 11:40:00,24.14,24.18,24.12,24.16,287714.0,21.5614,21.5971,21.5435,21.5792,287714.0
2020-07-08 11:45:00,24.15,24.21,24.11,24.16,353973.0,21.5703,21.6239,21.5346,21.5792,353973.0
2020-07-08 11:50:00,24.16,24.25,24.15,24.25,344937.0,21.5792,21.6596,21.5703,21.6596,344937.0
2020-07-08 11:55:00,24.25,24.25,24.18,24.2,194030.0,21.6596,21.6596,21.5971,21.615,194030.0
2020-07-08 12:00:00,24.21,24.22,24.16,24.17,517362.0,21.6239,21.6328,21.5792,21.5882,517362.0
2020-07-08 12:05:00,24.17,24.21,24.16,24.17,295992.0,21.5882,21.6239,21.5792,21.5882,295992.0
2020-07-08 12:10:00,24.17,24.2,24.15,24.19,236567.0,21.5882,21.615,21.5703,21.606,236567.0
2020-07-08 12:15:00,24.19,24.27,24.17,24.25,181098.0,21.606,21.6775,21.5882,21.6596,181098.0
2020-07-08 12:20:00,24.25,24.27,24.23,24.24,102553.0,21.6596,21.6775,21.6418,21.6507,102553.0
2020-07-08 12:25:00,24.23,24.29,24.22,24.27,177635.0,21.6418,21.6953,21.6328,21.6775,177635.0
2020-07-08 12:30:00,24.26,24.29,24.2,24.22,302457.0,21.6686,21.6953,21.615,21.6328,302457.0
2020-07-08 12:35:00,24.23,24.25,24.22,24.23,155210.0,21.6418,21.6596,21.6328,21.6418,155210.0
2020-07-08 12:40:00,24.23,24.23,24.17,24.2,195063.0,21.6418,21.6418,21.5882,21.615,195063.0
2020-07-08 12:45:00,24.19,24.23,24.19,24.21,92295.0,21.606,21.6418,21.606,21.6239,92295.0
2020-07-08 12:50:00,24.22,24.22,24.17,24.2,1350244.0,21.6328,21.6328,21.5882,21.615,1350244.0
2020-07-08 12:55:00,24.2,24.24,24.19,24.23,226482.0,21.615,21.6507,21.606,21.6418,226482.0
2020-07-08 13:00:00,24.22,24.23,24.21,24.21,82578.0,21.6328,21.6418,21.6239,21.6239,82578.0
2020-07-08 13:05:00,24.21,24.22,24.15,24.16,252658.0,21.6239,21.6328,21.5703,21.5792,252658.0
2020-07-08 13:10:00,24.15,24.16,24.13,24.13,193702.0,21.5703,21.5792,21.5524,21.5524,193702.0
2020-07-08 13:15:00,24.14,24.15,24.1,24.11,183978.0,21.5614,21.5703,21.5256,21.5346,183978.0
2020-07-08 13:20:00,24.11,24.12,24.08,24.1,218259.0,21.5346,21.5435,21.5078,21.5256,218259.0
2020-07-08 13:25:00,24.1,24.14,24.09,24.12,207674.0,21.5256,21.5614,21.5167,21.5435,207674.0
2020-07-08 13:30:00,24.12,24.15,24.1,24.14,194083.0,21.5435,21.5703,21.5256,21.5614,194083.0
2020-07-08 13:35:00,24.14,24.15,24.11,24.13,100930.0,21.5614,21.5703,21.5346,21.5524,100930.0
2020-07-08 13:40:00,24.13,24.13,24.1,24.11,167896.0,21.5524,21.5524,21.5256,21.5346,167896.0
2020-07-08 13:45:00,24.11,24.15,24.11,24.14,179809.0,21.5346,21.5703,21.5346,21.5614,179809.0
2020-07-08 13:50:00,24.14,24.2,24.13,24.2,333639.0,21.5614,21.615,21.5524,21.615,333639.0
2020-07-08 13:55:00,24.2,24.21,24.16,24.18,184901.0,21.615,21.6239,21.5792,21.5971,184901.0
2020-07-08 14:00:00,24.17,24.23,24.16,24.2,230401.0,21.5882,21.6418,21.5792,21.615,230401.0
2020-07-08 14:05:00,24.2,24.28,24.19,24.28,275061.0,21.615,21.6864,21.606,21.6864,275061.0
2020-07-08 14:10:00,24.28,24.31,24.26,24.3,359536.0,21.6864,21.7132,21.6686,21.7043,359536.0
2020-07-08 14:15:00,24.3,24.34,24.29,24.33,260251.0,21.7043,21.74,21.6953,21.7311,260251.0
2020-07-08 14:20:00,24.33,24.4,24.32,24.37,300343.0,21.7311,21.7936,21.7221,21.7668,300343.0
2020-07-08 14:25:00,24.37,24.38,24.35,24.38,183735.0,21.7668,21.7757,21.7489,21.7757,183735.0
2020-07-08 14:30:00,24.38,24.38,24.27,24.27,372705.0,21.7757,21.7757,21.6775,21.6775,372705.0
2020-07-08 14:35:00,24.28,24.31,24.27,24.31,189503.0,21.6864,21.7132,21.6775,21.7132,189503.0
2020-07-08 14:40:00,24.3,24.32,24.29,24.3,353293.0,21.7043,21.7221,21.6953,21.7043,353293.0
2020-07-08 14:45:00,24.31,24.35,24.29,24.35,302036.0,21.7132,21.7489,21.6953,21.7489,302036.0
2020-07-08 14:50:00,24.35,24.38,24.33,24.34,235034.0,21.7489,21.7757,21.7311,21.74,235034.0
2020-07-08 14:55:00,24.35,24.42,24.34,24.41,374946.0,21.7489,21.8115,21.74,21.8025,374946.0
2020-07-08 15:00:00,24.4,24.42,24.36,24.37,236119.0,21.7936,21.8115,21.7579,21.7668,236119.0
2020-07-08 15:05:00,24.37,24.4,24.35,24.38,299087.0,21.7668,21.7936,21.7489,21.7757,299087.0
2020-07-08 15:10:00,24.39,24.46,24.38,24.45,396094.0,21.7847,21.8472,21.7757,21.8383,396094.0
2020-07-08 15:15:00,24.45,24.47,24.42,24.45,302148.0,21.8383,21.8561,21.8115,21.8383,302148.0
2020-07-08 15:20:00,24.45,24.58,24.44,24.58,453955.0,21.8383,21.9544,21.8293,21.9544,453955.0
2020-07-08 15:25:00,24.57,24.6,24.54,24.54,510114.0,21.9454,21.9722,21.9186,21.9186,510114.0
2020-07-08 15:30:00,24.54,24.58,24.5,24.51,458959.0,21.9186,21.9544,21.8829,21.8918,458959.0
2020-07-08 15:35:00,24.51,24.59,24.5,24.57,389819.0,21.8918,21.9633,21.8829,21.9454,389819.0
2020-07-08 15:40:00,24.57,24.6,24.53,24.55,384948.0,21.9454,21.9722,21.9097,21.9276,384948.0
2020-07-08 15:45:00,24.55,24.57,24.52,24.53,423318.0,21.9276,21.9454,21.9008,21.9097,423318.0
2020-07-08 15:50:00,24.54,24.56,24.51,24.55,613207.0,21.9186,21.9365,21.8918,21.9276,613207.0
2020-07-08 15:55:00,24.56,24.58,24.45,24.56,1938011.0,21.9365,21.9544,21.8383,21.9365,1938011.0
2020-07-09 09:30:00,24.5,24.78,24.42,24.51,2021159.0,21.8829,22.133,21.8115,21.8918,2021159.0
2020-07-09 09:35:00,24.51,24.52,24.25,24.28,747979.0,21.8918,21.9008,21.6596,21.6864,747979.0
2020-07-09 09:40:00,24.29,24.36,24.26,24.27,778031.0,21.6953,21.7579,21.6686,21.6775,778031.0
2020-07-09 09:45:00,24.26,24.27,24.14,24.21,863453.0,21.6686,21.6775,21.5614,21.6239,863453.0
2020-07-09 09:50:00,24.2,24.3,24.11,24.14,1065728.0,21.615,21.7043,21.5346,21.5614,1065728.0
2020-07-09 09:55:00,24.15,24.17,24.1,24.14,823546.0,21.5703,21.5882,21.5256,21.5614,823546.0
2020-07-09 10:00:00,24.14,24.23,24.13,24.21,427346.0,21.5614,21.6418,21.5524,21.6239,427346.0
2020-07-09 10:05:00,24.2,24.31,24.14,24.23,446164.0,21.615,21.7132,21.5614,21.6418,446164.0
2020-07-09 10:10:00,24.23,24.24,24.11,24.14,591988.0,21.6418,21.6507,21.5346,21.5614,591988.0
2020-07-09 10:15:00,24.13,24.14,24.04,24.05,746662.0,21.5524,21.5614,21.4721,21.481,746662.0
2020-07-09 10:20:00,24.04,24.09,24.01,24.04,605797.0,21.4721,21.5167,21.4453,21.4721,605797.0
2020-07-09 10:25:00,24.04,24.12,24.02,24.12,340775.0,21.4721,21.5435,21.4542,21.5435,340775.0
2020-07-09 10:30:00,24.11,24.13,24.04,24.05,229960.0,21.5346,21.5524,21.4721,21.481,229960.0
2020-07-09 10:35:00,24.05,24.06,24.0,24.02,640739.0,21.481,21.4899,21.4363,21.4542,640739.0
2020-07-09 10:40:00,24.02,24.03,23.97,23.98,1271843.0,21.4542,21.4631,21.4095,21.4185,1271843.0
2020-07-09 10:45:00,23.97,23.98,23.91,23.91,792317.0,21.4095,21.4185,21.3559,21.3559,792317.0
2020-07-09 10:50:00,23.91,23.96,23.88,23.9,573854.0,21.3559,21.4006,21.3291,21.347,573854.0
2020-07-09 10:55:00,23.89,23.91,23.81,23.82,770797.0,21.3381,21.3559,21.2666,21.2756,770797.0
2020-07-09 11:00:00,23.82,23.85,23.73,23.73,862650.0,21.2756,21.3023,21.1952,21.1952,862650.0
2020-07-09 11:05:00,23.73,23.95,23.71,23.95,683586.0,21.1952,21.3917,21.1773,21.3917,683586.0
2020-07-09 11:10:00,23.94,23.95,23.88,23.9,323395.0,21.3827,21.3917,21.3291,21.347,323395.0
2020-07-09 11:15:00,23.9,23.93,23.73,23.73,414727.0,21.347,21.3738,21.1952,21.1952,414727.0
2020-07-09 11:20:00,23.74,23.87,23.73,23.86,427922.0,21.2041,21.3202,21.1952,21.3113,427922.0
2020-07-09 11:25:00,23.85,23.94,23.81,23.94,399989.0,21.3023,21.3827,21.2666,21.3827,399989.0
2020-07-09 11:30:00,23.94,23.95,23.87,23.91,455463.0,21.3827,21.3917,21.3202,21.3559,455463.0
2020-07-09 11:35:00,23.91,23.98,23.85,23.87,305827.0,21.3559,21.4185,21.3023,21.3202,305827.0
2020-07-09 11:40:00,23.87,23.89,23.79,23.82,324847.0,21.3202,21.3381,21.2488,21.2756,324847.0
2020-07-09 11:45:00,23.81,23.87,23.8,23.84,239575.0,21.2666,21.3202,21.2577,21.2934,239575.0
2020-07-09 11:50:00,23.84,23.95,23.81,23.92,347354.0,21.2934,21.3917,21.2666,21.3649,347354.0
2020-07-09 11:55:00,23.92,23.93,23.88,23.9,230848.0,21.3649,21.3738,21.3291,21.347,230848.0
2020-07-09 12:00:00,23.91,24.03,23.9,24.0,335872.0,21.3559,21.4631,21.347,21.4363,335872.0
2020-07-09 12:05:00,24.0,24.03,23.97,23.98,296778.0,21.4363,21.4631,21.4095,21.4185,296778.0
2020-07-09 12:10:00,23.98,24.02,23.93,23.95,249013.0,21.4185,21.4542,21.3738,21.3917,249013.0
2020-07-09 12:15:00,23.95,23.99,23.94,23.96,208734.0,21.3917,21.4274,21.3827,21.4006,208734.0
2020-07-09 12:20:00,23.96,24.01,23.93,24.01,299841.0,21.4006,21.4453,21.3738,21.4453,299841.0
2020-07-09 12:25:00,24.01,24.04,23.97,23.98,221964.0,21.4453,21.4721,21.4095,21.4185,221964.0
2020-07-09 12:30:00,23.97,23.99,23.94,23.98,244594.0,21.4095,21.4274,21.3827,21.4185,244594.0
2020-07-09 12:35:00,23.99,24.0,23.96,23.97,180754.0,21.4274,21.4363,21.4006,21.4095,180754.0
2020-07-09 12:40:00,23.98,24.0,23.94,23.95,168669.0,21.4185,21.4363,21.3827,21.3917,168669.0
2020-07-09 12:45:00,23.95,23.98,23.92,23.96,193419.0,21.3917,21.4185,21.3649,21.4006,193419.0
2020-07-09 12:50:00,23.96,23.96,23.9,23.93,401954.0,21.4006,21.4006,21.347,21.3738,401954.0
2020-07-09 12:55:00,23.93,23.97,23.9,23.96,205699.0,21.3738,21.4095,21.347,21.4006,205699.0
2020-07-09 13:00:00,23.95,24.0,23.91,24.0,257608.0,21.3917,21.4363,21.3559,21.4363,257608.0
2020-07-09 13:05:00,24.0,24.06,23.98,24.04,190838.0,21.4363,21.4899,21.4185,21.4721,190838.0
2020-07-09 13:10:00,24.04,24.06,24.02,24.05,134734.0,21.4721,21.4899,21.4542,21.481,134734.0
2020-07-09 13:15:00,24.05,24.09,24.01,24.03,277038.0,21.481,21.5167,21.4453,21.4631,277038.0
2020-07-09 13:20:00,24.03,24.04,24.0,24.01,182735.0,21.4631,21.4721,21.4363,21.4453,182735.0
2020-07-09 13:25:00,24.01,24.05,23.96,24.03,262592.0,21.4453,21.481,21.4006,21.4631,262592.0
2020-07-09 13:30:00,24.03,24.04,24.01,24.03,190478.0,21.4631,21.4721,21.4453,21.4631,190478.0
2020-07-09 13:35:00,24.02,24.05,24.01,24.03,108207.0,21.4542,21.481,21.4453,21.4631,108207.0
2020-07-09 13:40:00,24.03,24.07,24.0,24.02,232361.0,21.4631,21.4988,21.4363,21.4542,232361.0
2020-07-09 13:45:00,24.02,24.05,24.01,24.03,269632.0,21.4542,21.481,21.4453,21.4631,269632.0
2020-07-09 13:50:00,24.03,24.03,24.0,24.02,193498.0,21.4631,21.4631,21.4363,21.4542,193498.0
2020-07-09 13:55:00,24.01,24.03,23.96,23.98,393202.0,21.4453,21.4631,21.4006,21.4185,393202.0
2020-07-09 14:00:00,23.98,24.0,23.95,23.96,279974.0,21.4185,21.4363,21.3917,21.4006,279974.0
2020-07-09 14:05:00,23.96,24.01,23.95,24.0,238202.0,21.4006,21.4453,21.3917,21.4363,238202.0
2020-07-09 14:10:00,24.0,24.02,23.99,24.01,134301.0,21.4363,21.4542,21.4274,21.4453,134301.0
2020-07-09 14:15:00,24.01,24.1,24.01,24.09,246725.0,21.4453,21.5256,21.4453,21.5167,246725.0
2020-07-09 14:20:00,24.09,24.09,24.02,24.05,189841.0,21.5167,21.5167,21.4542,21.481,189841.0
2020-07-09 14:25:00,24.05,24.08,24.03,24.06,162534.0,21.481,21.5078,21.4631,21.4899,162534.0
2020-07-09 14:30:00,24.07,24.08,24.01,24.02,206581.0,21.4988,21.5078,21.4453,21.4542,206581.0
2020-07-09 14:35:00,24.02,24.04,24.0,24.03,176873.0,21.4542,21.4721,21.4363,21.4631,176873.0
2020-07-09 14:40:00,24.03,24.04,24.0,24.0,168551.0,21.4631,21.4721,21.4363,21.4363,168551.0
2020-07-09 14:45:00,24.01,24.05,23.99,24.03,237225.0,21.4453,21.481,21.4274,21.4631,237225.0
2020-07-09 14:50:00,24.03,24.03,24.0,24.01,108605.0,21.4631,21.4631,21.4363,21.4453,108605.0
2020-07-09 14:55:00,24.0,24.04,24.0,24.02,221512.0,21.4363,21.4721,21.4363,21.4542,221512.0
2020-07-09 15:00:00,24.02,24.05,23.99,24.01,592412.0,21.4542,21.481,21.4274,21.4453,592412.0
2020-07-09 15:05:00,24.01,24.03,23.99,24.0,349953.0,21.4453,21.4631,21.4274,21.4363,349953.0
2020-07-09 15:10:00,24.0,24.08,24.0,24.07,398711.0,21.4363,21.5078,21.4363,21.4988,398711.0
2020-07-09 15:15:00,24.07,24.11,24.03,24.05,417002.0,21.4988,21.5346,21.4631,21.481,417002.0
2020-07-09 15:20:00,24.05,24.07,24.02,24.03,283992.0,21.481,21.4988,21.4542,21.4631,283992.0
2020-07-09 15:25:00,24.03,24.04,23.99,24.01,333695.0,21.4631,21.4721,21.4274,21.4453,333695.0
2020-07-09 15:30:00,24.01,24.02,23.97,23.98,490132.0,21.4453,21.4542,21.4095,21.4185,490132.0
2020-07-09 15:35:00,23.99,24.04,23.96,24.02,396998.0,21.4274,21.4721,21.4006,21.4542,396998.0
2020-07-09 15:40:00,24.01,24.01,23.97,23.98,420502.0,21.4453,21.4453,21.4095,21.4185,420502.0
2020-07-09 15:45:00,23.98,24.07,23.97,24.05,735778.0,21.4185,21.4988,21.4095,21.481,735778.0
2020-07-09 15:50:00,24.03,24.05,23.99,24.0,894126.0,21.4631,21.481,21.4274,21.4363,894126.0
2020-07-09 15:55:00,24.01,24.07,23.96,24.04,1434362.0,21.4453,21.4988,21.4006,21.4721,1434362.0
2020-07-10 09:30:00,24.18,24.58,24.15,24.45,1971347.0,21.5971,21.9544,21.5703,21.8383,1971347.0
2020-07-10 09:35:00,24.46,24.9,24.43,24.87,1971576.0,21.8472,22.2402,21.8204,22.2134,1971576.0
2020-07-10 09:40:00,24.87,24.92,24.7,24.92,1397393.0,22.2134,22.2581,22.0616,22.2581,1397393.0
2020-07-10 09:45:00,24.93,24.98,24.76,24.76,1382806.0,22.267,22.3116,22.1151,22.1151,1382806.0
2020-07-10 09:50:00,24.77,24.79,24.59,24.6,1086542.0,22.1241,22.1419,21.9633,21.9722,1086542.0
2020-07-10 09:55:00,24.6,24.68,24.55,24.65,855677.0,21.9722,22.0437,21.9276,22.0169,855677.0
2020-07-10 10:00:00,24.65,24.66,24.49,24.53,725754.0,22.0169,22.0258,21.874,21.9097,725754.0
2020-07-10 10:05:00,24.53,24.68,24.53,24.64,349951.0,21.9097,22.0437,21.9097,22.008,349951.0
2020-07-10 10:10:00,24.64,24.79,24.63,24.78,452068.0,22.008,22.1419,21.999,22.133,452068.0
2020-07-10 10:15:00,24.78,24.82,24.63,24.64,451909.0,22.133,22.1687,21.999,22.008,451909.0
2020-07-10 10:20:00,24.63,24.66,24.5,24.54,519949.0,21.999,22.0258,21.8829,21.9186,519949.0
2020-07-10 10:25:00,24.54,24.63,24.51,24.57,435171.0,21.9186,21.999,21.8918,21.9454,435171.0
2020-07-10 10:30:00,24.56,24.65,24.51,24.62,574024.0,21.9365,22.0169,21.8918,21.9901,574024.0
2020-07-10 10:35:00,24.63,24.7,24.62,24.67,468519.0,21.999,22.0616,21.9901,22.0348,468519.0
2020-07-10 10:40:00,24.66,24.81,24.63,24.77,804485.0,22.0258,22.1598,21.999,22.1241,804485.0
2020-07-10 10:45:00,24.76,24.79,24.69,24.77,576409.0,22.1151,22.1419,22.0526,22.1241,576409.0
2020-07-10 10:50:00,24.77,24.81,24.71,24.74,339500.0,22.1241,22.1598,22.0705,22.0973,339500.0
2020-07-10 10:55:00,24.75,24.78,24.67,24.72,390171.0,22.1062,22.133,22.0348,22.0794,390171.0
2020-07-10 11:00:00,24.72,24.73,24.62,24.65,445479.0,22.0794,22.0883,21.9901,22.0169,445479.0
2020-07-10 11:05:00,24.66,24.78,24.65,24.78,319054.0,22.0258,22.133,22.0169,22.133,319054.0
2020-07-10 11:10:00,24.79,24.83,24.74,24.76,537382.0,22.1419,22.1777,22.0973,22.1151,537382.0
2020-07-10 11:15:00,24.76,24.79,24.71,24.73,285102.0,22.1151,22.1419,22.0705,22.0883,285102.0
2020-07-10 11:20:00,24.74,24.79,24.72,24.78,297968.0,22.0973,22.1419,22.0794,22.133,297968.0
2020-07-10 11:25:00,24.78,24.83,24.75,24.82,397591.0,22.133,22.1777,22.1062,22.1687,397591.0
2020-07-10 11:30:00,24.81,24.84,24.71,24.74,1430197.0,22.1598,22.1866,22.0705,22.0973,1430197.0
2020-07-10 11:35:00,24.74,24.77,24.7,24.73,413468.0,22.0973,22.1241,22.0616,22.0883,413468.0
2020-07-10 11:40:00,24.74,24.82,24.73,24.8,396749.0,22.0973,22.1687,22.0883,22.1509,396749.0
2020-07-10 11:45:00,24.8,24.82,24.77,24.81,378921.0,22.1509,22.1687,22.1241,22.1598,378921.0
2020-07-10 11:50:00,24.81,24.84,24.78,24.83,370674.0,22.1598,22.1866,22.133,22.1777,370674.0
2020-07-10 11:55:00,24.83,24.87,24.79,24.85,446350.0,22.1777,22.2134,22.1419,22.1955,446350.0
2020-07-10 12:00:00,24.84,24.87,24.81,24.87,365395.0,22.1866,22.2134,22.1598,22.2134,365395.0
2020-07-10 12:05:00,24.86,24.92,24.85,24.92,554748.0,22.2045,22.2581,22.1955,22.2581,554748.0
2020-07-10 12:10:00,24.91,24.93,24.87,24.88,628687.0,22.2491,22.267,22.2134,22.2223,628687.0
2020-07-10 12:15:00,24.87,24.89,24.75,24.77,1055354.0,22.2134,22.2313,22.1062,22.1241,1055354.0
2020-07-10 12:20:00,24.77,24.8,24.74,24.8,705823.0,22.1241,22.1509,22.0973,22.1509,705823.0
2020-07-10 12:25:00,24.8,24.83,24.77,24.82,364005.0,22.1509,22.1777,22.1241,22.1687,364005.0
2020-07-10 12:30:00,24.81,24.83,24.78,24.79,341756.0,22.1598,22.1777,22.133,22.1419,341756.0
2020-07-10 12:35:00,24.79,24.85,24.78,24.84,494033.0,22.1419,22.1955,22.133,22.1866,494033.0
2020-07-10 12:40:00,24.85,24.91,24.8,24.89,392916.0,22.1955,22.2491,22.1509,22.2313,392916.0
2020-07-10 12:45:00,24.89,24.98,24.88,24.97,468464.0,22.2313,22.3116,22.2223,22.3027,468464.0
2020-07-10 12:50:00,24.96,25.05,24.96,25.05,961139.0,22.2938,22.3742,22.2938,22.3742,961139.0
2020-07-10 12:55:00,25.04,25.1,25.02,25.08,700540.0,22.3652,22.4188,22.3474,22.401,700540.0
2020-07-10 13:00:00,25.07,25.08,25.01,25.05,562243.0,22.392,22.401,22.3384,22.3742,562243.0
2020-07-10 13:05:00,25.05,25.09,25.04,25.08,460586.0,22.3742,22.4099,22.3652,22.401,460586.0
2020-07-10 13:10:00,25.08,25.1,25.04,25.05,984689.0,22.401,22.4188,22.3652,22.3742,984689.0
2020-07-10 13:15:00,25.05,25.07,25.01,25.04,390892.0,22.3742,22.392,22.3384,22.3652,390892.0
2020-07-10 13:20:00,25.04,25.09,25.02,25.08,351624.0,22.3652,22.4099,22.3474,22.401,351624.0
2020-07-10 13:25:00,25.09,25.11,25.05,25.11,595786.0,22.4099,22.4278,22.3742,22.4278,595786.0
2020-07-10 13:30:00,25.1,25.19,25.1,25.19,704297.0,22.4188,22.4992,22.4188,22.4992,704297.0
2020-07-10 13:35:00,25.19,25.24,25.16,25.22,568451.0,22.4992,22.5439,22.4724,22.526,568451.0
2020-07-10 13:40:00,25.23,25.33,25.22,25.3,611214.0,22.5349,22.6243,22.526,22.5975,611214.0
2020-07-10 13:45:00,25.31,25.38,25.29,25.37,444947.0,22.6064,22.6689,22.5885,22.66,444947.0
2020-07-10 13:50:00,25.37,25.41,25.35,25.39,520640.0,22.66,22.6957,22.6421,22.6778,520640.0
2020-07-10 13:55:00,25.39,25.4,25.33,25.34,540747.0,22.6778,22.6868,22.6243,22.6332,540747.0
2020-07-10 14:00:00,25.35,25.4,25.33,25.39,326572.0,22.6421,22.6868,22.6243,22.6778,326572.0
2020-07-10 14:05:00,25.39,25.5,25.39,25.48,584514.0,22.6778,22.7761,22.6778,22.7582,584514.0
2020-07-10 14:10:00,25.48,25.49,25.43,25.44,630208.0,22.7582,22.7672,22.7136,22.7225,630208.0
2020-07-10 14:15:00,25.44,25.47,25.38,25.39,663099.0,22.7225,22.7493,22.6689,22.6778,663099.0
2020-07-10 14:20:00,25.39,25.45,25.38,25.44,355160.0,22.6778,22.7314,22.6689,22.7225,355160.0
2020-07-10 14:25:00,25.43,25.46,25.41,25.45,450644.0,22.7136,22.7404,22.6957,22.7314,450644.0
2020-07-10 14:30:00,25.45,25.47,25.41,25.45,326973.0,22.7314,22.7493,22.6957,22.7314,326973.0
2020-07-10 14:35:00,25.45,25.47,25.44,25.45,230779.0,22.7314,22.7493,22.7225,22.7314,230779.0
2020-07-10 14:40:00,25.45,25.48,25.42,25.46,268624.0,22.7314,22.7582,22.7046,22.7404,268624.0
2020-07-10 14:45:00,25.46,25.51,25.45,25.46,737365.0,22.7404,22.785,22.7314,22.7404,737365.0
2020-07-10 14:50:00,25.47,25.53,25.46,25.49,603493.0,22.7493,22.8029,22.7404,22.7672,603493.0
2020-07-10 14:55:00,25.5,25.5,25.43,25.43,477970.0,22.7761,22.7761,22.7136,22.7136,477970.0
2020-07-10 15:00:00,25.44,25.44,25.32,25.36,504053.0,22.7225,22.7225,22.6153,22.651,504053.0
2020-07-10 15:05:00,25.36,25.38,25.29,25.32,380800.0,22.651,22.6689,22.5885,22.6153,380800.0
2020-07-10 15:10:00,25.32,25.4,25.32,25.39,340740.0,22.6153,22.6868,22.6153,22.6778,340740.0
2020-07-10 15:15:00,25.38,25.45,25.38,25.42,440038.0,22.6689,22.7314,22.6689,22.7046,440038.0
2020-07-10 15:20:00,25.42,25.48,25.41,25.48,353765.0,22.7046,22.7582,22.6957,22.7582,353765.0
2020-07-10 15:25:00,25.47,25.49,25.44,25.48,433919.0,22.7493,22.7672,22.7225,22.7582,433919.0
2020-07-10 15:30:00,25.47,25.51,25.44,25.51,577303.0,22.7493,22.785,22.7225,22.785,577303.0
2020-07-10 15:35:00,25.51,25.52,25.42,25.48,810723.0,22.785,22.794,22.7046,22.7582,810723.0
2020-07-10 15:40:00,25.48,25.49,25.4,25.4,698148.0,22.7582,22.7672,22.6868,22.6868,698148.0
2020-07-10 15:45:00,25.41,25.49,25.4,25.48,720096.0,22.6957,22.7672,22.6868,22.7582,720096.0
2020-07-10 15:50:00,25.48,25.52,25.46,25.46,970342.0,22.7582,22.794,22.7404,22.7404,970342.0
2020-07-10 15:55:00,25.47,25.48,25.42,25.46,2517809.0,22.7493,22.7582,22.7046,22.7404,2517809.0
2020-07-13 09:30:00,25.82,26.04,25.73,25.84,2314233.0,23.0619,23.2584,22.9815,23.0798,2314233.0
2020-07-13 09:35:00,25.85,25.86,25.16,25.2,2323002.0,23.0887,23.0976,22.4724,22.5081,2323002.0
2020-07-13 09:40:00,25.2,25.38,25.12,25.26,1351774.0,22.5081,22.6689,22.4367,22.5617,1351774.0
2020-07-13 09:45:00,25.27,25.27,25.11,25.13,1013443.0,22.5707,22.5707,22.4278,22.4456,1013443.0
2020-07-13 09:50:00,25.13,25.26,25.08,25.09,892690.0,22.4456,22.5617,22.401,22.4099,892690.0
2020-07-13 09:55:00,25.09,25.16,25.01,25.01,722604.0,22.4099,22.4724,22.3384,22.3384,722604.0
2020-07-13 10:00:00,25.02,25.1,24.94,25.06,1123727.0,22.3474,22.4188,22.2759,22.3831,1123727.0
2020-07-13 10:05:00,25.06,25.25,25.02,25.25,678324.0,22.3831,22.5528,22.3474,22.5528,678324.0
2020-07-13 10:10:00,25.25,25.43,25.22,25.39,965557.0,22.5528,22.7136,22.526,22.6778,965557.0
2020-07-13 10:15:00,25.39,25.52,25.37,25.46,953158.0,22.6778,22.794,22.66,22.7404,953158.0
2020-07-13 10:20:00,25.46,25.53,25.42,25.42,452867.0,22.7404,22.8029,22.7046,22.7046,452867.0
2020-07-13 10:25:00,25.42,25.47,25.38,25.46,445371.0,22.7046,22.7493,22.6689,22.7404,445371.0
2020-07-13 10:30:00,25.46,25.49,25.42,25.44,438084.0,22.7404,22.7672,22.7046,22.7225,438084.0
2020-07-13 10:35:00,25.43,25.48,25.29,25.3,581909.0,22.7136,22.7582,22.5885,22.5975,581909.0
2020-07-13 10:40:00,25.31,25.37,25.29,25.32,370421.0,22.6064,22.66,22.5885,22.6153,370421.0
2020-07-13 10:45:00,25.32,25.33,25.23,25.31,437750.0,22.6153,22.6243,22.5349,22.6064,437750.0
2020-07-13 10:50:00,25.31,25.39,25.26,25.38,389365.0,22.6064,22.6778,22.5617,22.6689,389365.0
2020-07-13 10:55:00,25.38,25.45,25.34,25.45,300694.0,22.6689,22.7314,22.6332,22.7314,300694.0
2020-07-13 11:00:00,25.45,25.46,25.34,25.44,338905.0,22.7314,22.7404,22.6332,22.7225,338905.0
2020-07-13 11:05:00,25.44,25.45,25.38,25.39,278658.0,22.7225,22.7314,22.6689,22.6778,278658.0
2020-07-13 11:10:00,25.4,25.4,25.31,25.32,351121.0,22.6868,22.6868,22.6064,22.6153,351121.0
2020-07-13 11:15:00,25.32,25.35,25.26,25.28,305394.0,22.6153,22.6421,22.5617,22.5796,305394.0
2020-07-13 11:20:00,25.28,25.38,25.27,25.37,365682.0,22.5796,22.6689,22.5707,22.66,365682.0
2020-07-13 11:25:00,25.37,25.4,25.27,25.3,335955.0,22.66,22.6868,22.5707,22.5975,335955.0
2020-07-13 11:30:00,25.3,25.34,25.27,25.32,447253.0,22.5975,22.6332,22.5707,22.6153,447253.0
2020-07-13 11:35:00,25.32,25.33,25.25,25.29,452807.0,22.6153,22.6243,22.5528,22.5885,452807.0
2020-07-13 11:40:00,25.28,25.35,25.26,25.34,311347.0,22.5796,22.6421,22.5617,22.6332,311347.0
2020-07-13 11:45:00,25.34,25.37,25.28,25.36,366795.0,22.6332,22.66,22.5796,22.651,366795.0
2020-07-13 11:50:00,25.37,25.37,25.29,25.36,275519.0,22.66,22.66,22.5885,22.651,275519.0
2020-07-13 11:55:00,25.36,25.37,25.31,25.34,187312.0,22.651,22.66,22.6064,22.6332,187312.0
2020-07-13 12:00:00,25.34,25.38,25.33,25.37,190417.0,22.6332,22.6689,22.6243,22.66,190417.0
2020-07-13 12:05:00,25.37,25.38,25.3,25.32,237768.0,22.66,22.6689,22.5975,22.6153,237768.0
2020-07-13 12:10:00,25.32,25.34,25.29,25.32,299326.0,22.6153,22.6332,22.5885,22.6153,299326.0
2020-07-13 12:15:00,25.32,25.35,25.29,25.32,317715.0,22.6153,22.6421,22.5885,22.6153,317715.0
2020-07-13 12:20:00,25.32,25.35,25.3,25.33,362026.0,22.6153,22.6421,22.5975,22.6243,362026.0
2020-07-13 12:25:00,25.33,25.35,25.31,25.33,199072.0,22.6243,22.6421,22.6064,22.6243,199072.0
2020-07-13 12:30:00,25.33,25.43,25.32,25.42,280988.0,22.6243,22.7136,22.6153,22.7046,280988.0
2020-07-13 12:35:00,25.42,25.49,25.39,25.48,333992.0,22.7046,22.7672,22.6778,22.7582,333992.0
2020-07-13 12:40:00,25.48,25.5,25.45,25.45,497908.0,22.7582,22.7761,22.7314,22.7314,497908.0
2020-07-13 12:45:00,25.45,25.5,25.4,25.49,743960.0,22.7314,22.7761,22.6868,22.7672,743960.0
2020-07-13 12:50:00,25.49,25.56,25.44,25.53,799903.0,22.7672,22.8297,22.7225,22.8029,799903.0
2020-07-13 12:55:00,25.53,25.58,25.52,25.58,434129.0,22.8029,22.8475,22.794,22.8475,434129.0
2020-07-13 13:00:00,25.58,25.59,25.52,25.54,370564.0,22.8475,22.8565,22.794,22.8118,370564.0
2020-07-13 13:05:00,25.53,25.57,25.52,25.56,255779.0,22.8029,22.8386,22.794,22.8297,255779.0
2020-07-13 13:10:00,25.56,25.65,25.55,25.63,371739.0,22.8297,22.9101,22.8208,22.8922,371739.0
2020-07-13 13:15:00,25.63,25.71,25.62,25.66,325850.0,22.8922,22.9637,22.8833,22.919,325850.0
2020-07-13 13:20:00,25.66,25.69,25.62,25.62,318842.0,22.919,22.9458,22.8833,22.8833,318842.0
2020-07-13 13:25:00,25.62,25.63,25.52,25.57,333605.0,22.8833,22.8922,22.794,22.8386,333605.0
2020-07-13 13:30:00,25.56,25.64,25.53,25.64,371706.0,22.8297,22.9011,22.8029,22.9011,371706.0
2020-07-13 13:35:00,25.64,25.68,25.61,25.65,273109.0,22.9011,22.9369,22.8743,22.9101,273109.0
2020-07-13 13:40:00,25.66,25.79,25.64,25.78,461789.0,22.919,23.0351,22.9011,23.0262,461789.0
2020-07-13 13:45:00,25.78,25.8,25.74,25.75,286618.0,23.0262,23.044,22.9905,22.9994,286618.0
2020-07-13 13:50:00,25.75,25.77,25.71,25.74,407582.0,22.9994,23.0173,22.9637,22.9905,407582.0
2020-07-13 13:55:00,25.74,25.78,25.69,25.71,482717.0,22.9905,23.0262,22.9458,22.9637,482717.0
2020-07-13 14:00:00,25.71,25.72,25.63,25.7,337647.0,22.9637,22.9726,22.8922,22.9547,337647.0
2020-07-13 14:05:00,25.7,25.73,25.64,25.67,446208.0,22.9547,22.9815,22.9011,22.9279,446208.0
2020-07-13 14:10:00,25.67,25.72,25.63,25.68,305866.0,22.9279,22.9726,22.8922,22.9369,305866.0
2020-07-13 14:15:00,25.68,25.7,25.64,25.68,272870.0,22.9369,22.9547,22.9011,22.9369,272870.0
2020-07-13 14:20:00,25.68,25.72,25.64,25.67,409167.0,22.9369,22.9726,22.9011,22.9279,409167.0
2020-07-13 14:25:00,25.67,25.78,25.65,25.77,544728.0,22.9279,23.0262,22.9101,23.0173,544728.0
2020-07-13 14:30:00,25.78,25.79,25.66,25.74,525770.0,23.0262,23.0351,22.919,22.9905,525770.0
2020-07-13 14:35:00,25.75,25.77,25.63,25.66,365862.0,22.9994,23.0173,22.8922,22.919,365862.0
2020-07-13 14:40:00,25.65,25.69,25.62,25.65,327386.0,22.9101,22.9458,22.8833,22.9101,327386.0
2020-07-13 14:45:00,25.66,25.72,25.63,25.7,256664.0,22.919,22.9726,22.8922,22.9547,256664.0
2020-07-13 14:50:00,25.7,25.76,25.67,25.75,321524.0,22.9547,23.0083,22.9279,22.9994,321524.0
2020-07-13 14:55:00,25.75,25.75,25.66,25.71,363452.0,22.9994,22.9994,22.919,22.9637,363452.0
2020-07-13 15:00:00,25.71,25.73,25.67,25.72,482481.0,22.9637,22.9815,22.9279,22.9726,482481.0
2020-07-13 15:05:00,25.71,25.73,25.61,25.62,584288.0,22.9637,22.9815,22.8743,22.8833,584288.0
2020-07-13 15:10:00,25.63,25.7,25.61,25.69,383420.0,22.8922,22.9547,22.8743,22.9458,383420.0
2020-07-13 15:15:00,25.69,25.76,25.66,25.69,493946.0,22.9458,23.0083,22.919,22.9458,493946.0
2020-07-13 15:20:00,25.69,25.72,25.67,25.68,541855.0,22.9458,22.9726,22.9279,22.9369,541855.0
2020-07-13 15:25:00,25.67,25.71,25.63,25.63,601035.0,22.9279,22.9637,22.8922,22.8922,601035.0
2020-07-13 15:30:00,25.64,25.66,25.58,25.59,599551.0,22.9011,22.919,22.8475,22.8565,599551.0
2020-07-13 15:35:00,25.58,25.63,25.41,25.41,1184060.0,22.8475,22.8922,22.6957,22.6957,1184060.0
2020-07-13 15:40:00,25.41,25.53,25.37,25.41,1130514.0,22.6957,22.8029,22.66,22.6957,1130514.0
2020-07-13 15:45:00,25.41,25.44,25.33,25.37,1194090.0,22.6957,22.7225,22.6243,22.66,1194090.0
2020-07-13 15:50:00,25.37,25.43,25.32,25.36,1452371.0,22.66,22.7136,22.6153,22.651,1452371.0
2020-07-13 15:55:00,25.36,25.46,25.34,25.42,2802834.0,22.651,22.7404,22.6332,22.7046,2802834.0
2020-07-14 09:30:00,23.94,24.23,23.56,23.6,6308759.0,21.3827,21.6418,21.0433,21.0791,6308759.0
2020-07-14 09:35:00,23.6,23.75,23.33,23.71,5659044.0,21.0791,21.213,20.8379,21.1773,5659044.0
2020-07-14 09:40:00,23.71,23.84,23.54,23.78,3954330.0,21.1773,21.2934,21.0255,21.2398,3954330.0
2020-07-14 09:45:00,23.78,23.81,23.63,23.67,2128993.0,21.2398,21.2666,21.1058,21.1416,2128993.0
2020-07-14 09:50:00,23.67,23.98,23.54,23.94,2680462.0,21.1416,21.4185,21.0255,21.3827,2680462.0
2020-07-14 09:55:00,23.94,24.15,23.9,23.94,3262802.0,21.3827,21.5703,21.347,21.3827,3262802.0
2020-07-14 10:00:00,23.93,24.07,23.77,23.96,1834222.0,21.3738,21.4988,21.2309,21.4006,1834222.0
2020-07-14 10:05:00,23.96,23.97,23.58,23.59,2178050.0,21.4006,21.4095,21.0612,21.0701,2178050.0
2020-07-14 10:10:00,23.6,23.82,23.59,23.77,1795494.0,21.0791,21.2756,21.0701,21.2309,1795494.0
2020-07-14 10:15:00,23.77,23.93,23.75,23.84,1210355.0,21.2309,21.3738,21.213,21.2934,1210355.0
2020-07-14 10:20:00,23.84,23.93,23.77,23.79,1056347.0,21.2934,21.3738,21.2309,21.2488,1056347.0
2020-07-14 10:25:00,23.78,23.87,23.71,23.84,1019313.0,21.2398,21.3202,21.1773,21.2934,1019313.0
2020-07-14 10:30:00,23.85,23.92,23.84,23.92,940392.0,21.3023,21.3649,21.2934,21.3649,940392.0
2020-07-14 10:35:00,23.92,23.93,23.75,23.84,1278741.0,21.3649,21.3738,21.213,21.2934,1278741.0
2020-07-14 10:40:00,23.85,24.0,23.83,23.95,1134521.0,21.3023,21.4363,21.2845,21.3917,1134521.0
2020-07-14 10:45:00,23.96,23.99,23.81,23.84,887665.0,21.4006,21.4274,21.2666,21.2934,887665.0
2020-07-14 10:50:00,23.84,23.95,23.78,23.93,1055172.0,21.2934,21.3917,21.2398,21.3738,1055172.0
2020-07-14 10:55:00,23.94,23.94,23.82,23.89,1237480.0,21.3827,21.3827,21.2756,21.3381,1237480.0
2020-07-14 11:00:00,23.89,24.03,23.88,23.94,1256274.0,21.3381,21.4631,21.3291,21.3827,1256274.0
2020-07-14 11:05:00,23.94,23.98,23.85,23.85,1191132.0,21.3827,21.4185,21.3023,21.3023,1191132.0
2020-07-14 11:10:00,23.86,23.94,23.66,23.75,4005961.0,21.3113,21.3827,21.1326,21.213,4005961.0
2020-07-14 11:15:00,23.76,24.39,23.74,24.17,3749219.0,21.222,21.7847,21.2041,21.5882,3749219.0
2020-07-14 11:20:00,24.17,24.31,23.85,23.92,2625111.0,21.5882,21.7132,21.3023,21.3649,2625111.0
2020-07-14 11:25:00,23.92,24.03,23.9,23.92,1482167.0,21.3649,21.4631,21.347,21.3649,1482167.0
2020-07-14 11:30:00,23.92,24.09,23.91,24.08,1475123.0,21.3649,21.5167,21.3559,21.5078,1475123.0
2020-07-14 11:35:00,24.08,24.09,23.99,24.05,1344254.0,21.5078,21.5167,21.4274,21.481,1344254.0
2020-07-14 11:40:00,24.04,24.14,24.02,24.13,1036092.0,21.4721,21.5614,21.4542,21.5524,1036092.0
2020-07-14 11:45:00,24.13,24.19,24.06,24.17,933094.0,21.5524,21.606,21.4899,21.5882,933094.0
2020-07-14 11:50:00,24.17,24.23,24.11,24.21,748355.0,21.5882,21.6418,21.5346,21.6239,748355.0
2020-07-14 11:55:00,24.22,24.36,24.2,24.35,1257417.0,21.6328,21.7579,21.615,21.7489,1257417.0
2020-07-14 12:00:00,24.35,24.38,24.18,24.26,1152263.0,21.7489,21.7757,21.5971,21.6686,1152263.0
2020-07-14 12:05:00,24.26,24.29,24.15,24.19,731334.0,21.6686,21.6953,21.5703,21.606,731334.0
2020-07-14 12:10:00,24.19,24.28,24.17,24.26,1070062.0,21.606,21.6864,21.5882,21.6686,1070062.0
2020-07-14 12:15:00,24.26,24.27,24.11,24.13,844293.0,21.6686,21.6775,21.5346,21.5524,844293.0
2020-07-14 12:20:00,24.12,24.17,24.08,24.14,666649.0,21.5435,21.5882,21.5078,21.5614,666649.0
2020-07-14 12:25:00,24.14,24.17,24.11,24.14,637443.0,21.5614,21.5882,21.5346,21.5614,637443.0
2020-07-14 12:30:00,24.15,24.26,24.14,24.17,732376.0,21.5703,21.6686,21.5614,21.5882,732376.0
2020-07-14 12:35:00,24.16,24.2,24.02,24.05,697809.0,21.5792,21.615,21.4542,21.481,697809.0
2020-07-14 12:40:00,24.05,24.06,23.99,24.01,692650.0,21.481,21.4899,21.4274,21.4453,692650.0
2020-07-14 12:45:00,24.0,24.1,24.0,24.04,763974.0,21.4363,21.5256,21.4363,21.4721,763974.0
2020-07-14 12:50:00,24.04,24.06,24.0,24.0,653236.0,21.4721,21.4899,21.4363,21.4363,653236.0
2020-07-14 12:55:00,24.0,24.06,23.96,24.02,1232965.0,21.4363,21.4899,21.4006,21.4542,1232965.0
2020-07-14 13:00:00,24.03,24.12,24.02,24.08,713159.0,21.4631,21.5435,21.4542,21.5078,713159.0
2020-07-14 13:05:00,24.07,24.1,23.99,24.01,772576.0,21.4988,21.5256,21.4274,21.4453,772576.0
2020-07-14 13:10:00,24.0,24.06,23.98,23.98,674635.0,21.4363,21.4899,21.4185,21.4185,674635.0
2020-07-14 13:15:00,23.99,23.99,23.93,23.95,697019.0,21.4274,21.4274,21.3738,21.3917,697019.0
2020-07-14 13:20:00,23.93,24.09,23.93,23.96,2302930.0,21.3738,21.5167,21.3738,21.4006,2302930.0
2020-07-14 13:25:00,23.95,23.99,23.87,23.89,1056386.0,21.3917,21.4274,21.3202,21.3381,1056386.0
2020-07-14 13:30:00,23.88,23.92,23.82,23.85,668487.0,21.3291,21.3649,21.2756,21.3023,668487.0
2020-07-14 13:35:00,23.85,23.93,23.82,23.93,750846.0,21.3023,21.3738,21.2756,21.3738,750846.0
2020-07-14 13:40:00,23.92,23.95,23.89,23.91,447495.0,21.3649,21.3917,21.3381,21.3559,447495.0
2020-07-14 13:45:00,23.91,23.99,23.91,23.98,512474.0,21.3559,21.4274,21.3559,21.4185,512474.0
2020-07-14 13:50:00,23.97,24.04,23.96,23.96,764952.0,21.4095,21.4721,21.4006,21.4006,764952.0
2020-07-14 13:55:00,23.96,24.0,23.9,23.99,534370.0,21.4006,21.4363,21.347,21.4274,534370.0
2020-07-14 14:00:00,24.0,24.09,23.98,24.05,799141.0,21.4363,21.5167,21.4185,21.481,799141.0
2020-07-14 14:05:00,24.05,24.11,24.04,24.05,790786.0,21.481,21.5346,21.4721,21.481,790786.0
2020-07-14 14:10:00,24.05,24.1,24.04,24.08,617982.0,21.481,21.5256,21.4721,21.5078,617982.0
2020-07-14 14:15:00,24.08,24.19,24.07,24.17,1147483.0,21.5078,21.606,21.4988,21.5882,1147483.0
2020-07-14 14:20:00,24.17,24.22,24.07,24.08,1107365.0,21.5882,21.6328,21.4988,21.5078,1107365.0
2020-07-14 14:25:00,24.09,24.09,24.01,24.07,1047680.0,21.5167,21.5167,21.4453,21.4988,1047680.0
2020-07-14 14:30:00,24.07,24.12,24.05,24.09,525919.0,21.4988,21.5435,21.481,21.5167,525919.0
2020-07-14 14:35:00,24.1,24.16,24.05,24.11,611542.0,21.5256,21.5792,21.481,21.5346,611542.0
2020-07-14 14:40:00,24.1,24.15,24.07,24.14,631411.0,21.5256,21.5703,21.4988,21.5614,631411.0
2020-07-14 14:45:00,24.14,24.19,24.12,24.14,659937.0,21.5614,21.606,21.5435,21.5614,659937.0
2020-07-14 14:50:00,24.14,24.2,24.12,24.18,579190.0,21.5614,21.615,21.5435,21.5971,579190.0
2020-07-14 14:55:00,24.18,24.19,24.15,24.18,579934.0,21.5971,21.606,21.5703,21.5971,579934.0
2020-07-14 15:00:00,24.17,24.23,24.15,24.21,676662.0,21.5882,21.6418,21.5703,21.6239,676662.0
2020-07-14 15:05:00,24.21,24.25,24.2,24.21,634214.0,21.6239,21.6596,21.615,21.6239,634214.0
2020-07-14 15:10:00,24.21,24.28,24.17,24.17,751856.0,21.6239,21.6864,21.5882,21.5882,751856.0
2020-07-14 15:15:00,24.17,24.18,24.13,24.16,975832.0,21.5882,21.5971,21.5524,21.5792,975832.0
2020-07-14 15:20:00,24.15,24.18,24.13,24.17,732343.0,21.5703,21.5971,21.5524,21.5882,732343.0
2020-07-14 15:25:00,24.17,24.24,24.15,24.2,755024.0,21.5882,21.6507,21.5703,21.615,755024.0
2020-07-14 15:30:00,24.21,24.27,24.2,24.23,990148.0,21.6239,21.6775,21.615,21.6418,990148.0
2020-07-14 15:35:00,24.23,24.3,24.22,24.26,1226498.0,21.6418,21.7043,21.6328,21.6686,1226498.0
2020-07-14 15:40:00,24.26,24.3,24.24,24.28,856615.0,21.6686,21.7043,21.6507,21.6864,856615.0
2020-07-14 15:45:00,24.28,24.35,24.27,24.32,1596482.0,21.6864,21.7489,21.6775,21.7221,1596482.0
2020-07-14 15:50:00,24.32,24.38,24.29,24.34,1647136.0,21.7221,21.7757,21.6953,21.74,1647136.0
2020-07-14 15:55:00,24.34,24.37,24.23,24.26,3999955.0,21.74,21.7668,21.6418,21.6686,3999955.0
2020-07-15 09:30:00,24.98,25.29,24.89,25.27,4058885.0,22.3116,22.5885,22.2313,22.5707,4058885.0
2020-07-15 09:35:00,25.28,25.46,25.23,25.34,2751509.0,22.5796,22.7404,22.5349,22.6332,2751509.0
2020-07-15 09:40:00,25.34,25.4,25.26,25.29,1541541.0,22.6332,22.6868,22.5617,22.5885,1541541.0
2020-07-15 09:45:00,25.29,25.55,25.27,25.46,2126647.0,22.5885,22.8208,22.5707,22.7404,2126647.0
2020-07-15 09:50:00,25.47,25.52,25.32,25.38,1232511.0,22.7493,22.794,22.6153,22.6689,1232511.0
2020-07-15 09:55:00,25.38,25.43,25.27,25.32,805160.0,22.6689,22.7136,22.5707,22.6153,805160.0
2020-07-15 10:00:00,25.32,25.34,25.08,25.13,1306977.0,22.6153,22.6332,22.401,22.4456,1306977.0
2020-07-15 10:05:00,25.14,25.18,25.01,25.07,1386116.0,22.4545,22.4903,22.3384,22.392,1386116.0
2020-07-15 10:10:00,25.08,25.2,25.03,25.15,764949.0,22.401,22.5081,22.3563,22.4635,764949.0
2020-07-15 10:15:00,25.14,25.28,25.12,25.26,593103.0,22.4545,22.5796,22.4367,22.5617,593103.0
2020-07-15 10:20:00,25.26,25.31,25.19,25.22,677008.0,22.5617,22.6064,22.4992,22.526,677008.0
2020-07-15 10:25:00,25.23,25.3,25.17,25.25,631504.0,22.5349,22.5975,22.4813,22.5528,631504.0
2020-07-15 10:30:00,25.25,25.33,25.22,25.3,710465.0,22.5528,22.6243,22.526,22.5975,710465.0
2020-07-15 10:35:00,25.3,25.32,25.25,25.28,518766.0,22.5975,22.6153,22.5528,22.5796,518766.0
2020-07-15 10:40:00,25.27,25.3,25.24,25.24,644424.0,22.5707,22.5975,22.5439,22.5439,644424.0
2020-07-15 10:45:00,25.24,25.27,25.18,25.22,511944.0,22.5439,22.5707,22.4903,22.526,511944.0
2020-07-15 10:50:00,25.22,25.26,25.16,25.18,432711.0,22.526,22.5617,22.4724,22.4903,432711.0
2020-07-15 10:55:00,25.17,25.25,25.15,25.23,689157.0,22.4813,22.5528,22.4635,22.5349,689157.0
2020-07-15 11:00:00,25.23,25.27,25.07,25.09,647053.0,22.5349,22.5707,22.392,22.4099,647053.0
2020-07-15 11:05:00,25.08,25.1,25.0,25.08,881845.0,22.401,22.4188,22.3295,22.401,881845.0
2020-07-15 11:10:00,25.08,25.14,25.0,25.05,526910.0,22.401,22.4545,22.3295,22.3742,526910.0
2020-07-15 11:15:00,25.04,25.06,24.9,24.96,704832.0,22.3652,22.3831,22.2402,22.2938,704832.0
2020-07-15 11:20:00,24.95,24.97,24.84,24.86,612596.0,22.2848,22.3027,22.1866,22.2045,612596.0
2020-07-15 11:25:00,24.86,25.02,24.84,25.0,757612.0,22.2045,22.3474,22.1866,22.3295,757612.0
2020-07-15 11:30:00,25.01,25.05,24.99,25.01,538537.0,22.3384,22.3742,22.3206,22.3384,538537.0
2020-07-15 11:35:00,25.0,25.07,24.99,25.04,484946.0,22.3295,22.392,22.3206,22.3652,484946.0
2020-07-15 11:40:00,25.03,25.12,25.0,25.11,662112.0,22.3563,22.4367,22.3295,22.4278,662112.0
2020-07-15 11:45:00,25.1,25.16,25.02,25.06,646399.0,22.4188,22.4724,22.3474,22.3831,646399.0
2020-07-15 11:50:00,25.06,25.08,25.0,25.08,805846.0,22.3831,22.401,22.3295,22.401,805846.0
2020-07-15 11:55:00,25.07,25.11,25.02,25.02,413965.0,22.392,22.4278,22.3474,22.3474,413965.0
2020-07-15 12:00:00,25.02,25.04,24.93,24.94,577729.0,22.3474,22.3652,22.267,22.2759,577729.0
2020-07-15 12:05:00,24.93,25.01,24.93,25.0,588239.0,22.267,22.3384,22.267,22.3295,588239.0
2020-07-15 12:10:00,25.0,25.02,24.94,25.0,545856.0,22.3295,22.3474,22.2759,22.3295,545856.0
2020-07-15 12:15:00,25.01,25.09,24.99,25.08,338516.0,22.3384,22.4099,22.3206,22.401,338516.0
2020-07-15 12:20:00,25.08,25.11,25.02,25.09,364502.0,22.401,22.4278,22.3474,22.4099,364502.0
2020-07-15 12:25:00,25.1,25.1,25.01,25.02,424170.0,22.4188,22.4188,22.3384,22.3474,424170.0
2020-07-15 12:30:00,25.01,25.03,24.96,25.0,704579.0,22.3384,22.3563,22.2938,22.3295,704579.0
2020-07-15 12:35:00,25.0,25.04,24.95,24.96,357423.0,22.3295,22.3652,22.2848,22.2938,357423.0
2020-07-15 12:40:00,24.96,25.0,24.93,25.0,302912.0,22.2938,22.3295,22.267,22.3295,302912.0
2020-07-15 12:45:00,24.99,25.01,24.97,24.98,347717.0,22.3206,22.3384,22.3027,22.3116,347717.0
2020-07-15 12:50:00,24.98,25.0,24.97,24.98,213563.0,22.3116,22.3295,22.3027,22.3116,213563.0
2020-07-15 12:55:00,24.98,24.98,24.93,24.96,212890.0,22.3116,22.3116,22.267,22.2938,212890.0
2020-07-15 13:00:00,24.95,25.08,24.95,25.07,1139722.0,22.2848,22.401,22.2848,22.392,1139722.0
2020-07-15 13:05:00,25.07,25.09,25.02,25.06,424672.0,22.392,22.4099,22.3474,22.3831,424672.0
2020-07-15 13:10:00,25.06,25.08,25.01,25.02,631559.0,22.3831,22.401,22.3384,22.3474,631559.0
2020-07-15 13:15:00,25.02,25.03,25.0,25.02,250017.0,22.3474,22.3563,22.3295,22.3474,250017.0
2020-07-15 13:20:00,25.01,25.09,25.0,25.06,356077.0,22.3384,22.4099,22.3295,22.3831,356077.0
2020-07-15 13:25:00,25.06,25.06,24.99,25.02,429804.0,22.3831,22.3831,22.3206,22.3474,429804.0
2020-07-15 13:30:00,25.01,25.04,25.0,25.03,325590.0,22.3384,22.3652,22.3295,22.3563,325590.0
2020-07-15 13:35:00,25.03,25.09,25.01,25.06,445189.0,22.3563,22.4099,22.3384,22.3831,445189.0
2020-07-15 13:40:00,25.07,25.08,25.05,25.05,248450.0,22.392,22.401,22.3742,22.3742,248450.0
2020-07-15 13:45:00,25.05,25.08,25.02,25.06,271345.0,22.3742,22.401,22.3474,22.3831,271345.0
2020-07-15 13:50:00,25.07,25.08,25.04,25.05,239403.0,22.392,22.401,22.3652,22.3742,239403.0
2020-07-15 13:55:00,25.06,25.11,25.05,25.11,419462.0,22.3831,22.4278,22.3742,22.4278,419462.0
2020-07-15 14:00:00,25.11,25.16,25.07,25.1,710616.0,22.4278,22.4724,22.392,22.4188,710616.0
2020-07-15 14:05:00,25.11,25.13,25.06,25.06,575641.0,22.4278,22.4456,22.3831,22.3831,575641.0
2020-07-15 14:10:00,25.07,25.11,25.06,25.07,279878.0,22.392,22.4278,22.3831,22.392,279878.0
2020-07-15 14:15:00,25.07,25.09,25.05,25.06,250401.0,22.392,22.4099,22.3742,22.3831,250401.0
2020-07-15 14:20:00,25.05,25.14,25.04,25.14,391593.0,22.3742,22.4545,22.3652,22.4545,391593.0
2020-07-15 14:25:00,25.14,25.18,25.1,25.16,270372.0,22.4545,22.4903,22.4188,22.4724,270372.0
2020-07-15 14:30:00,25.15,25.25,25.15,25.23,630837.0,22.4635,22.5528,22.4635,22.5349,630837.0
2020-07-15 14:35:00,25.23,25.27,25.22,25.25,661817.0,22.5349,22.5707,22.526,22.5528,661817.0
2020-07-15 14:40:00,25.25,25.32,25.24,25.26,858152.0,22.5528,22.6153,22.5439,22.5617,858152.0
2020-07-15 14:45:00,25.26,25.32,25.24,25.31,603626.0,22.5617,22.6153,22.5439,22.6064,603626.0
2020-07-15 14:50:00,25.31,25.36,25.27,25.28,473525.0,22.6064,22.651,22.5707,22.5796,473525.0
2020-07-15 14:55:00,25.27,25.31,25.24,25.24,522444.0,22.5707,22.6064,22.5439,22.5439,522444.0
2020-07-15 15:00:00,25.24,25.31,25.24,25.31,551679.0,22.5439,22.6064,22.5439,22.6064,551679.0
2020-07-15 15:05:00,25.3,25.35,25.29,25.32,677265.0,22.5975,22.6421,22.5885,22.6153,677265.0
2020-07-15 15:10:00,25.32,25.33,25.27,25.28,600981.0,22.6153,22.6243,22.5707,22.5796,600981.0
2020-07-15 15:15:00,25.27,25.3,25.2,25.29,701618.0,22.5707,22.5975,22.5081,22.5885,701618.0
2020-07-15 15:20:00,25.29,25.31,25.26,25.3,422324.0,22.5885,22.6064,22.5617,22.5975,422324.0
2020-07-15 15:25:00,25.31,25.37,25.29,25.36,467172.0,22.6064,22.66,22.5885,22.651,467172.0
2020-07-15 15:30:00,25.36,25.39,25.33,25.39,690619.0,22.651,22.6778,22.6243,22.6778,690619.0
2020-07-15 15:35:00,25.39,25.42,25.37,25.41,887431.0,22.6778,22.7046,22.66,22.6957,887431.0
2020-07-15 15:40:00,25.4,25.42,25.37,25.41,856607.0,22.6868,22.7046,22.66,22.6957,856607.0
2020-07-15 15:45:00,25.41,25.45,25.39,25.44,905959.0,22.6957,22.7314,22.6778,22.7225,905959.0
2020-07-15 15:50:00,25.44,25.47,25.38,25.39,1159386.0,22.7225,22.7493,22.6689,22.6778,1159386.0
2020-07-15 15:55:00,25.39,25.4,25.33,25.35,2092330.0,22.6778,22.6868,22.6243,22.6421,2092330.0
2020-07-16 09:30:00,24.93,25.01,24.85,24.87,1768759.0,22.267,22.3384,22.1955,22.2134,1768759.0
2020-07-16 09:35:00,24.87,24.99,24.82,24.92,869529.0,22.2134,22.3206,22.1687,22.2581,869529.0
2020-07-16 09:40:00,24.93,25.0,24.91,24.97,724558.0,22.267,22.3295,22.2491,22.3027,724558.0
2020-07-16 09:45:00,24.98,25.12,24.94,25.09,804039.0,22.3116,22.4367,22.2759,22.4099,804039.0
2020-07-16 09:50:00,25.09,25.22,25.06,25.21,776977.0,22.4099,22.526,22.3831,22.5171,776977.0
2020-07-16 09:55:00,25.21,25.33,25.18,25.19,805597.0,22.5171,22.6243,22.4903,22.4992,805597.0
2020-07-16 10:00:00,25.2,25.33,25.19,25.21,644789.0,22.5081,22.6243,22.4992,22.5171,644789.0
2020-07-16 10:05:00,25.22,25.23,25.09,25.16,952072.0,22.526,22.5349,22.4099,22.4724,952072.0
2020-07-16 10:10:00,25.16,25.52,25.15,25.5,1218160.0,22.4724,22.794,22.4635,22.7761,1218160.0
2020-07-16 10:15:00,25.51,25.51,25.38,25.45,956119.0,22.785,22.785,22.6689,22.7314,956119.0
2020-07-16 10:20:00,25.44,25.59,25.44,25.58,833720.0,22.7225,22.8565,22.7225,22.8475,833720.0
2020-07-16 10:25:00,25.58,25.67,25.51,25.61,1078442.0,22.8475,22.9279,22.785,22.8743,1078442.0
2020-07-16 10:30:00,25.61,25.65,25.57,25.63,531754.0,22.8743,22.9101,22.8386,22.8922,531754.0
2020-07-16 10:35:00,25.64,25.75,25.59,25.73,740330.0,22.9011,22.9994,22.8565,22.9815,740330.0
2020-07-16 10:40:00,25.74,25.77,25.68,25.73,757693.0,22.9905,23.0173,22.9369,22.9815,757693.0
2020-07-16 10:45:00,25.73,25.8,25.72,25.79,1481715.0,22.9815,23.044,22.9726,23.0351,1481715.0
2020-07-16 10:50:00,25.79,25.87,25.75,25.85,1051219.0,23.0351,23.1066,22.9994,23.0887,1051219.0
2020-07-16 10:55:00,25.85,25.9,25.82,25.85,949000.0,23.0887,23.1334,23.0619,23.0887,949000.0
2020-07-16 11:00:00,25.84,26.0,25.84,25.96,1803513.0,23.0798,23.2227,23.0798,23.187,1803513.0
2020-07-16 11:05:00,25.95,26.06,25.95,25.98,1673490.0,23.178,23.2763,23.178,23.2048,1673490.0
2020-07-16 11:10:00,25.98,26.01,25.92,26.0,1073020.0,23.2048,23.2316,23.1512,23.2227,1073020.0
2020-07-16 11:15:00,26.0,26.0,25.92,25.98,626976.0,23.2227,23.2227,23.1512,23.2048,626976.0
2020-07-16 11:20:00,25.98,26.02,25.91,25.99,820941.0,23.2048,23.2405,23.1423,23.2138,820941.0
2020-07-16 11:25:00,25.98,26.09,25.93,26.05,862479.0,23.2048,23.3031,23.1602,23.2673,862479.0
2020-07-16 11:30:00,26.04,26.08,25.92,26.0,683891.0,23.2584,23.2941,23.1512,23.2227,683891.0
2020-07-16 11:35:00,26.01,26.02,25.86,25.89,792196.0,23.2316,23.2405,23.0976,23.1244,792196.0
2020-07-16 11:40:00,25.89,25.92,25.84,25.89,492498.0,23.1244,23.1512,23.0798,23.1244,492498.0
2020-07-16 11:45:00,25.89,25.94,25.87,25.93,286150.0,23.1244,23.1691,23.1066,23.1602,286150.0
2020-07-16 11:50:00,25.93,25.94,25.88,25.89,425034.0,23.1602,23.1691,23.1155,23.1244,425034.0
2020-07-16 11:55:00,25.89,25.9,25.82,25.83,596889.0,23.1244,23.1334,23.0619,23.0708,596889.0
2020-07-16 12:00:00,25.83,25.83,25.74,25.79,586913.0,23.0708,23.0708,22.9905,23.0351,586913.0
2020-07-16 12:05:00,25.8,25.84,25.77,25.82,472194.0,23.044,23.0798,23.0173,23.0619,472194.0
2020-07-16 12:10:00,25.82,25.83,25.73,25.74,375570.0,23.0619,23.0708,22.9815,22.9905,375570.0
2020-07-16 12:15:00,25.74,25.76,25.69,25.71,601321.0,22.9905,23.0083,22.9458,22.9637,601321.0
2020-07-16 12:20:00,25.71,25.77,25.68,25.76,318196.0,22.9637,23.0173,22.9369,23.0083,318196.0
2020-07-16 12:25:00,25.77,25.79,25.75,25.77,211236.0,23.0173,23.0351,22.9994,23.0173,211236.0
2020-07-16 12:30:00,25.78,25.78,25.69,25.71,299134.0,23.0262,23.0262,22.9458,22.9637,299134.0
2020-07-16 12:35:00,25.71,25.72,25.64,25.68,366942.0,22.9637,22.9726,22.9011,22.9369,366942.0
2020-07-16 12:40:00,25.68,25.69,25.64,25.66,282514.0,22.9369,22.9458,22.9011,22.919,282514.0
2020-07-16 12:45:00,25.66,25.73,25.62,25.73,348622.0,22.919,22.9815,22.8833,22.9815,348622.0
2020-07-16 12:50:00,25.73,25.74,25.67,25.72,347902.0,22.9815,22.9905,22.9279,22.9726,347902.0
2020-07-16 12:55:00,25.73,25.74,25.66,25.67,219463.0,22.9815,22.9905,22.919,22.9279,219463.0
2020-07-16 13:00:00,25.67,25.71,25.65,25.69,382381.0,22.9279,22.9637,22.9101,22.9458,382381.0
2020-07-16 13:05:00,25.7,25.74,25.68,25.73,260258.0,22.9547,22.9905,22.9369,22.9815,260258.0
2020-07-16 13:10:00,25.73,25.75,25.65,25.66,268011.0,22.9815,22.9994,22.9101,22.919,268011.0
2020-07-16 13:15:00,25.66,25.7,25.66,25.68,232389.0,22.919,22.9547,22.919,22.9369,232389.0
2020-07-16 13:20:00,25.68,25.7,25.61,25.62,234455.0,22.9369,22.9547,22.8743,22.8833,234455.0
2020-07-16 13:25:00,25.63,25.64,25.59,25.61,282215.0,22.8922,22.9011,22.8565,22.8743,282215.0
2020-07-16 13:30:00,25.61,25.61,25.53,25.59,323238.0,22.8743,22.8743,22.8029,22.8565,323238.0
2020-07-16 13:35:00,25.59,25.61,25.52,25.53,186058.0,22.8565,22.8743,22.794,22.8029,186058.0
2020-07-16 13:40:00,25.54,25.59,25.53,25.55,208517.0,22.8118,22.8565,22.8029,22.8208,208517.0
2020-07-16 13:45:00,25.55,25.58,25.55,25.56,145949.0,22.8208,22.8475,22.8208,22.8297,145949.0
2020-07-16 13:50:00,25.56,25.58,25.53,25.54,229306.0,22.8297,22.8475,22.8029,22.8118,229306.0
2020-07-16 13:55:00,25.55,25.56,25.48,25.51,458689.0,22.8208,22.8297,22.7582,22.785,458689.0
2020-07-16 14:00:00,25.51,25.54,25.5,25.51,211185.0,22.785,22.8118,22.7761,22.785,211185.0
2020-07-16 14:05:00,25.5,25.54,25.48,25.53,297974.0,22.7761,22.8118,22.7582,22.8029,297974.0
2020-07-16 14:10:00,25.53,25.53,25.47,25.49,221181.0,22.8029,22.8029,22.7493,22.7672,221181.0
2020-07-16 14:15:00,25.5,25.51,25.45,25.46,256869.0,22.7761,22.785,22.7314,22.7404,256869.0
2020-07-16 14:20:00,25.47,25.48,25.42,25.45,272588.0,22.7493,22.7582,22.7046,22.7314,272588.0
2020-07-16 14:25:00,25.45,25.46,25.4,25.4,244245.0,22.7314,22.7404,22.6868,22.6868,244245.0
2020-07-16 14:30:00,25.41,25.41,25.32,25.35,486718.0,22.6957,22.6957,22.6153,22.6421,486718.0
2020-07-16 14:35:00,25.34,25.36,25.29,25.33,234815.0,22.6332,22.651,22.5885,22.6243,234815.0
2020-07-16 14:40:00,25.33,25.39,25.32,25.36,239471.0,22.6243,22.6778,22.6153,22.651,239471.0
2020-07-16 14:45:00,25.36,25.4,25.26,25.27,342358.0,22.651,22.6868,22.5617,22.5707,342358.0
2020-07-16 14:50:00,25.26,25.3,25.24,25.29,360217.0,22.5617,22.5975,22.5439,22.5885,360217.0
2020-07-16 14:55:00,25.29,25.31,25.22,25.26,281145.0,22.5885,22.6064,22.526,22.5617,281145.0
2020-07-16 15:00:00,25.26,25.29,25.25,25.27,255310.0,22.5617,22.5885,22.5528,22.5707,255310.0
2020-07-16 15:05:00,25.27,25.28,25.24,25.27,252335.0,22.5707,22.5796,22.5439,22.5707,252335.0
2020-07-16 15:10:00,25.26,25.28,25.23,25.23,310396.0,22.5617,22.5796,22.5349,22.5349,310396.0
2020-07-16 15:15:00,25.24,25.35,25.23,25.32,585513.0,22.5439,22.6421,22.5349,22.6153,585513.0
2020-07-16 15:20:00,25.32,25.39,25.31,25.38,347134.0,22.6153,22.6778,22.6064,22.6689,347134.0
2020-07-16 15:25:00,25.37,25.44,25.36,25.44,262734.0,22.66,22.7225,22.651,22.7225,262734.0
2020-07-16 15:30:00,25.44,25.44,25.35,25.42,390320.0,22.7225,22.7225,22.6421,22.7046,390320.0
2020-07-16 15:35:00,25.41,25.48,25.41,25.48,401551.0,22.6957,22.7582,22.6957,22.7582,401551.0
2020-07-16 15:40:00,25.47,25.51,25.45,25.46,547224.0,22.7493,22.785,22.7314,22.7404,547224.0
2020-07-16 15:45:00,25.46,25.51,25.44,25.47,562961.0,22.7404,22.785,22.7225,22.7493,562961.0
2020-07-16 15:50:00,25.48,25.51,25.45,25.51,868242.0,22.7582,22.785,22.7314,22.785,868242.0
2020-07-16 15:55:00,25.51,25.55,25.44,25.46,1415202.0,22.785,22.8208,22.7225,22.7404,1415202.0
2020-07-17 09:30:00,25.49,25.53,25.35,25.42,1998675.0,22.7672,22.8029,22.6421,22.7046,1998675.0
2020-07-17 09:35:00,25.42,25.5,25.24,25.27,894761.0,22.7046,22.7761,22.5439,22.5707,894761.0
2020-07-17 09:40:00,25.28,25.52,25.26,25.46,714679.0,22.5796,22.794,22.5617,22.7404,714679.0
2020-07-17 09:45:00,25.46,25.58,25.44,25.53,862689.0,22.7404,22.8475,22.7225,22.8029,862689.0
2020-07-17 09:50:00,25.52,25.64,25.48,25.55,557969.0,22.794,22.9011,22.7582,22.8208,557969.0
2020-07-17 09:55:00,25.55,25.56,25.43,25.46,669150.0,22.8208,22.8297,22.7136,22.7404,669150.0
2020-07-17 10:00:00,25.45,25.48,25.33,25.37,866249.0,22.7314,22.7582,22.6243,22.66,866249.0
2020-07-17 10:05:00,25.37,25.37,25.15,25.2,703649.0,22.66,22.66,22.4635,22.5081,703649.0
2020-07-17 10:10:00,25.19,25.26,25.17,25.21,453091.0,22.4992,22.5617,22.4813,22.5171,453091.0
2020-07-17 10:15:00,25.21,25.31,25.2,25.3,446083.0,22.5171,22.6064,22.5081,22.5975,446083.0
2020-07-17 10:20:00,25.3,25.32,25.23,25.25,549440.0,22.5975,22.6153,22.5349,22.5528,549440.0
2020-07-17 10:25:00,25.25,25.26,25.2,25.21,335514.0,22.5528,22.5617,22.5081,22.5171,335514.0
2020-07-17 10:30:00,25.2,25.21,25.07,25.11,597106.0,22.5081,22.5171,22.392,22.4278,597106.0
2020-07-17 10:35:00,25.11,25.15,25.06,25.09,507717.0,22.4278,22.4635,22.3831,22.4099,507717.0
2020-07-17 10:40:00,25.08,25.09,25.01,25.02,321831.0,22.401,22.4099,22.3384,22.3474,321831.0
2020-07-17 10:45:00,25.03,25.13,25.02,25.12,309614.0,22.3563,22.4456,22.3474,22.4367,309614.0
2020-07-17 10:50:00,25.12,25.2,25.1,25.19,389126.0,22.4367,22.5081,22.4188,22.4992,389126.0
2020-07-17 10:55:00,25.19,25.22,25.18,25.21,286601.0,22.4992,22.526,22.4903,22.5171,286601.0
2020-07-17 11:00:00,25.22,25.24,25.2,25.21,392038.0,22.526,22.5439,22.5081,22.5171,392038.0
2020-07-17 11:05:00,25.22,25.25,25.12,25.14,435074.0,22.526,22.5528,22.4367,22.4545,435074.0
2020-07-17 11:10:00,25.14,25.2,25.12,25.2,265634.0,22.4545,22.5081,22.4367,22.5081,265634.0
2020-07-17 11:15:00,25.19,25.28,25.19,25.24,386264.0,22.4992,22.5796,22.4992,22.5439,386264.0
2020-07-17 11:20:00,25.24,25.24,25.16,25.16,195441.0,22.5439,22.5439,22.4724,22.4724,195441.0
2020-07-17 11:25:00,25.17,25.19,25.09,25.13,360435.0,22.4813,22.4992,22.4099,22.4456,360435.0
2020-07-17 11:30:00,25.13,25.15,25.1,25.11,309433.0,22.4456,22.4635,22.4188,22.4278,309433.0
2020-07-17 11:35:00,25.12,25.15,25.1,25.14,243428.0,22.4367,22.4635,22.4188,22.4545,243428.0
2020-07-17 11:40:00,25.14,25.17,25.12,25.16,186202.0,22.4545,22.4813,22.4367,22.4724,186202.0
2020-07-17 11:45:00,25.16,25.2,25.14,25.14,242685.0,22.4724,22.5081,22.4545,22.4545,242685.0
2020-07-17 11:50:00,25.14,25.15,25.1,25.11,273191.0,22.4545,22.4635,22.4188,22.4278,273191.0
2020-07-17 11:55:00,25.12,25.13,25.1,25.1,175864.0,22.4367,22.4456,22.4188,22.4188,175864.0
2020-07-17 12:00:00,25.11,25.13,25.09,25.12,322264.0,22.4278,22.4456,22.4099,22.4367,322264.0
2020-07-17 12:05:00,25.11,25.17,25.11,25.14,203645.0,22.4278,22.4813,22.4278,22.4545,203645.0
2020-07-17 12:10:00,25.14,25.16,25.07,25.08,260576.0,22.4545,22.4724,22.392,22.401,260576.0
2020-07-17 12:15:00,25.07,25.14,25.07,25.13,311286.0,22.392,22.4545,22.392,22.4456,311286.0
2020-07-17 12:20:00,25.13,25.18,25.12,25.17,306833.0,22.4456,22.4903,22.4367,22.4813,306833.0
2020-07-17 12:25:00,25.17,25.19,25.14,25.14,235935.0,22.4813,22.4992,22.4545,22.4545,235935.0
2020-07-17 12:30:00,25.14,25.23,25.14,25.23,260923.0,22.4545,22.5349,22.4545,22.5349,260923.0
2020-07-17 12:35:00,25.23,25.25,25.16,25.18,400062.0,22.5349,22.5528,22.4724,22.4903,400062.0
2020-07-17 12:40:00,25.18,25.18,25.14,25.17,347882.0,22.4903,22.4903,22.4545,22.4813,347882.0
2020-07-17 12:45:00,25.16,25.22,25.16,25.21,297332.0,22.4724,22.526,22.4724,22.5171,297332.0
2020-07-17 12:50:00,25.21,25.23,25.19,25.23,232618.0,22.5171,22.5349,22.4992,22.5349,232618.0
2020-07-17 12:55:00,25.22,25.24,25.18,25.19,286801.0,22.526,22.5439,22.4903,22.4992,286801.0
2020-07-17 13:00:00,25.2,25.21,25.18,25.19,153900.0,22.5081,22.5171,22.4903,22.4992,153900.0
2020-07-17 13:05:00,25.19,25.19,25.14,25.17,232645.0,22.4992,22.4992,22.4545,22.4813,232645.0
2020-07-17 13:10:00,25.17,25.23,25.16,25.21,182890.0,22.4813,22.5349,22.4724,22.5171,182890.0
2020-07-17 13:15:00,25.21,25.24,25.18,25.21,257226.0,22.5171,22.5439,22.4903,22.5171,257226.0
2020-07-17 13:20:00,25.21,25.27,25.2,25.25,326481.0,22.5171,22.5707,22.5081,22.5528,326481.0
2020-07-17 13:25:00,25.25,25.28,25.21,25.21,211173.0,22.5528,22.5796,22.5171,22.5171,211173.0
2020-07-17 13:30:00,25.21,25.24,25.17,25.18,252656.0,22.5171,22.5439,22.4813,22.4903,252656.0
2020-07-17 13:35:00,25.18,25.2,25.16,25.17,214152.0,22.4903,22.5081,22.4724,22.4813,214152.0
2020-07-17 13:40:00,25.18,25.18,25.12,25.16,340781.0,22.4903,22.4903,22.4367,22.4724,340781.0
2020-07-17 13:45:00,25.16,25.19,25.12,25.18,310373.0,22.4724,22.4992,22.4367,22.4903,310373.0
2020-07-17 13:50:00,25.19,25.19,25.08,25.1,274847.0,22.4992,22.4992,22.401,22.4188,274847.0
2020-07-17 13:55:00,25.09,25.15,25.07,25.12,398319.0,22.4099,22.4635,22.392,22.4367,398319.0
2020-07-17 14:00:00,25.12,25.12,25.05,25.06,301770.0,22.4367,22.4367,22.3742,22.3831,301770.0
2020-07-17 14:05:00,25.06,25.07,25.01,25.03,498867.0,22.3831,22.392,22.3384,22.3563,498867.0
2020-07-17 14:10:00,25.03,25.09,25.02,25.08,433487.0,22.3563,22.4099,22.3474,22.401,433487.0
2020-07-17 14:15:00,25.07,25.1,25.06,25.07,348610.0,22.392,22.4188,22.3831,22.392,348610.0
2020-07-17 14:20:00,25.07,25.07,25.01,25.03,381440.0,22.392,22.392,22.3384,22.3563,381440.0
2020-07-17 14:25:00,25.03,25.04,25.0,25.01,381033.0,22.3563,22.3652,22.3295,22.3384,381033.0
2020-07-17 14:30:00,25.01,25.02,24.97,25.0,527475.0,22.3384,22.3474,22.3027,22.3295,527475.0
2020-07-17 14:35:00,25.0,25.0,24.94,24.97,363952.0,22.3295,22.3295,22.2759,22.3027,363952.0
2020-07-17 14:40:00,24.97,25.0,24.95,24.96,227760.0,22.3027,22.3295,22.2848,22.2938,227760.0
2020-07-17 14:45:00,24.96,24.97,24.9,24.93,319187.0,22.2938,22.3027,22.2402,22.267,319187.0
2020-07-17 14:50:00,24.93,24.94,24.86,24.87,453260.0,22.267,22.2759,22.2045,22.2134,453260.0
2020-07-17 14:55:00,24.86,24.97,24.86,24.96,629864.0,22.2045,22.3027,22.2045,22.2938,629864.0
2020-07-17 15:00:00,24.96,25.04,24.96,25.04,583118.0,22.2938,22.3652,22.2938,22.3652,583118.0
2020-07-17 15:05:00,25.04,25.07,25.01,25.04,345506.0,22.3652,22.392,22.3384,22.3652,345506.0
2020-07-17 15:10:00,25.04,25.04,24.94,24.95,395330.0,22.3652,22.3652,22.2759,22.2848,395330.0
2020-07-17 15:15:00,24.95,24.97,24.92,24.92,267762.0,22.2848,22.3027,22.2581,22.2581,267762.0
2020-07-17 15:20:00,24.93,24.97,24.9,24.96,339601.0,22.267,22.3027,22.2402,22.2938,339601.0
2020-07-17 15:25:00,24.96,24.98,24.94,24.98,365612.0,22.2938,22.3116,22.2759,22.3116,365612.0
2020-07-17 15:30:00,24.98,25.04,24.97,25.04,553013.0,22.3116,22.3652,22.3027,22.3652,553013.0
2020-07-17 15:35:00,25.04,25.04,24.95,24.96,476268.0,22.3652,22.3652,22.2848,22.2938,476268.0
2020-07-17 15:40:00,24.97,25.03,24.96,25.01,387351.0,22.3027,22.3563,22.2938,22.3384,387351.0
2020-07-17 15:45:00,25.02,25.04,24.98,25.03,788270.0,22.3474,22.3652,22.3116,22.3563,788270.0
2020-07-17 15:50:00,25.03,25.05,25.0,25.01,992822.0,22.3563,22.3742,22.3295,22.3384,992822.0
2020-07-17 15:55:00,25.01,25.05,24.94,24.95,2613797.0,22.3384,22.3742,22.2759,22.2848,2613797.0
2020-07-20 09:30:00,24.79,24.81,24.51,24.79,1246951.0,22.1419,22.1598,21.8918,22.1419,1246951.0
2020-07-20 09:35:00,24.79,24.88,24.66,24.83,758207.0,22.1419,22.2223,22.0258,22.1777,758207.0
2020-07-20 09:40:00,24.83,24.88,24.7,24.73,583401.0,22.1777,22.2223,22.0616,22.0883,583401.0
2020-07-20 09:45:00,24.73,24.79,24.61,24.63,563175.0,22.0883,22.1419,21.9812,21.999,563175.0
2020-07-20 09:50:00,24.63,24.65,24.52,24.54,728642.0,21.999,22.0169,21.9008,21.9186,728642.0
2020-07-20 09:55:00,24.53,24.63,24.48,24.59,1029516.0,21.9097,21.999,21.8651,21.9633,1029516.0
2020-07-20 10:00:00,24.59,24.6,24.5,24.54,533037.0,21.9633,21.9722,21.8829,21.9186,533037.0
2020-07-20 10:05:00,24.54,24.67,24.53,24.64,628294.0,21.9186,22.0348,21.9097,22.008,628294.0
2020-07-20 10:10:00,24.64,24.7,24.63,24.66,620892.0,22.008,22.0616,21.999,22.0258,620892.0
2020-07-20 10:15:00,24.66,24.66,24.61,24.62,487793.0,22.0258,22.0258,21.9812,21.9901,487793.0
2020-07-20 10:20:00,24.62,24.66,24.59,24.65,345139.0,21.9901,22.0258,21.9633,22.0169,345139.0
2020-07-20 10:25:00,24.66,24.76,24.64,24.74,606972.0,22.0258,22.1151,22.008,22.0973,606972.0
2020-07-20 10:30:00,24.73,24.77,24.66,24.67,315024.0,22.0883,22.1241,22.0258,22.0348,315024.0
2020-07-20 10:35:00,24.67,24.71,24.65,24.67,377316.0,22.0348,22.0705,22.0169,22.0348,377316.0
2020-07-20 10:40:00,24.67,24.71,24.65,24.7,563662.0,22.0348,22.0705,22.0169,22.0616,563662.0
2020-07-20 10:45:00,24.7,24.7,24.63,24.64,406468.0,22.0616,22.0616,21.999,22.008,406468.0
2020-07-20 10:50:00,24.64,24.68,24.63,24.64,407110.0,22.008,22.0437,21.999,22.008,407110.0
2020-07-20 10:55:00,24.63,24.65,24.57,24.57,451409.0,21.999,22.0169,21.9454,21.9454,451409.0
2020-07-20 11:00:00,24.58,24.65,24.57,24.64,547268.0,21.9544,22.0169,21.9454,22.008,547268.0
2020-07-20 11:05:00,24.64,24.66,24.59,24.65,284180.0,22.008,22.0258,21.9633,22.0169,284180.0
2020-07-20 11:10:00,24.66,24.67,24.58,24.59,513796.0,22.0258,22.0348,21.9544,21.9633,513796.0
2020-07-20 11:15:00,24.59,24.63,24.56,24.63,408922.0,21.9633,21.999,21.9365,21.999,408922.0
2020-07-20 11:20:00,24.63,24.66,24.54,24.57,518962.0,21.999,22.0258,21.9186,21.9454,518962.0
2020-07-20 11:25:00,24.56,24.62,24.56,24.57,310215.0,21.9365,21.9901,21.9365,21.9454,310215.0
2020-07-20 11:30:00,24.58,24.62,24.55,24.61,457739.0,21.9544,21.9901,21.9276,21.9812,457739.0
2020-07-20 11:35:00,24.61,24.61,24.53,24.58,488465.0,21.9812,21.9812,21.9097,21.9544,488465.0
2020-07-20 11:40:00,24.57,24.58,24.54,24.55,336774.0,21.9454,21.9544,21.9186,21.9276,336774.0
2020-07-20 11:45:00,24.55,24.55,24.51,24.54,366457.0,21.9276,21.9276,21.8918,21.9186,366457.0
2020-07-20 11:50:00,24.53,24.55,24.53,24.54,267557.0,21.9097,21.9276,21.9097,21.9186,267557.0
2020-07-20 11:55:00,24.53,24.56,24.52,24.54,437497.0,21.9097,21.9365,21.9008,21.9186,437497.0
2020-07-20 12:00:00,24.53,24.54,24.43,24.44,899029.0,21.9097,21.9186,21.8204,21.8293,899029.0
2020-07-20 12:05:00,24.44,24.49,24.4,24.48,491211.0,21.8293,21.874,21.7936,21.8651,491211.0
2020-07-20 12:10:00,24.48,24.49,24.44,24.46,421580.0,21.8651,21.874,21.8293,21.8472,421580.0
2020-07-20 12:15:00,24.46,24.5,24.45,24.48,382795.0,21.8472,21.8829,21.8383,21.8651,382795.0
2020-07-20 12:20:00,24.49,24.51,24.45,24.48,351542.0,21.874,21.8918,21.8383,21.8651,351542.0
2020-07-20 12:25:00,24.48,24.5,24.44,24.48,329580.0,21.8651,21.8829,21.8293,21.8651,329580.0
2020-07-20 12:30:00,24.48,24.56,24.47,24.53,408325.0,21.8651,21.9365,21.8561,21.9097,408325.0
2020-07-20 12:35:00,24.52,24.59,24.52,24.57,307320.0,21.9008,21.9633,21.9008,21.9454,307320.0
2020-07-20 12:40:00,24.57,24.59,24.53,24.54,258608.0,21.9454,21.9633,21.9097,21.9186,258608.0
2020-07-20 12:45:00,24.54,24.61,24.53,24.59,461217.0,21.9186,21.9812,21.9097,21.9633,461217.0
2020-07-20 12:50:00,24.59,24.59,24.55,24.57,309716.0,21.9633,21.9633,21.9276,21.9454,309716.0
2020-07-20 12:55:00,24.57,24.63,24.57,24.59,361945.0,21.9454,21.999,21.9454,21.9633,361945.0
2020-07-20 13:00:00,24.6,24.63,24.58,24.62,378716.0,21.9722,21.999,21.9544,21.9901,378716.0
2020-07-20 13:05:00,24.61,24.62,24.58,24.59,226776.0,21.9812,21.9901,21.9544,21.9633,226776.0
2020-07-20 13:10:00,24.58,24.61,24.57,24.58,574023.0,21.9544,21.9812,21.9454,21.9544,574023.0
2020-07-20 13:15:00,24.58,24.61,24.57,24.59,340789.0,21.9544,21.9812,21.9454,21.9633,340789.0
2020-07-20 13:20:00,24.59,24.65,24.59,24.64,362832.0,21.9633,22.0169,21.9633,22.008,362832.0
2020-07-20 13:25:00,24.63,24.66,24.62,24.64,157394.0,21.999,22.0258,21.9901,22.008,157394.0
2020-07-20 13:30:00,24.65,24.7,24.64,24.7,225654.0,22.0169,22.0616,22.008,22.0616,225654.0
2020-07-20 13:35:00,24.69,24.75,24.68,24.72,380492.0,22.0526,22.1062,22.0437,22.0794,380492.0
2020-07-20 13:40:00,24.72,24.78,24.71,24.75,466769.0,22.0794,22.133,22.0705,22.1062,466769.0
2020-07-20 13:45:00,24.74,24.75,24.71,24.73,191686.0,22.0973,22.1062,22.0705,22.0883,191686.0
2020-07-20 13:50:00,24.73,24.79,24.72,24.78,376108.0,22.0883,22.1419,22.0794,22.133,376108.0
2020-07-20 13:55:00,24.78,24.78,24.74,24.77,220916.0,22.133,22.133,22.0973,22.1241,220916.0
2020-07-20 14:00:00,24.76,24.77,24.72,24.74,185089.0,22.1151,22.1241,22.0794,22.0973,185089.0
2020-07-20 14:05:00,24.73,24.76,24.71,24.73,406442.0,22.0883,22.1151,22.0705,22.0883,406442.0
2020-07-20 14:10:00,24.73,24.73,24.7,24.71,302914.0,22.0883,22.0883,22.0616,22.0705,302914.0
2020-07-20 14:15:00,24.71,24.72,24.68,24.69,317338.0,22.0705,22.0794,22.0437,22.0526,317338.0
2020-07-20 14:20:00,24.68,24.71,24.68,24.69,245941.0,22.0437,22.0705,22.0437,22.0526,245941.0
2020-07-20 14:25:00,24.69,24.72,24.68,24.71,171705.0,22.0526,22.0794,22.0437,22.0705,171705.0
2020-07-20 14:30:00,24.71,24.72,24.7,24.71,203738.0,22.0705,22.0794,22.0616,22.0705,203738.0
2020-07-20 14:35:00,24.71,24.73,24.7,24.71,241097.0,22.0705,22.0883,22.0616,22.0705,241097.0
2020-07-20 14:40:00,24.71,24.72,24.69,24.71,262669.0,22.0705,22.0794,22.0526,22.0705,262669.0
2020-07-20 14:45:00,24.71,24.71,24.68,24.7,149968.0,22.0705,22.0705,22.0437,22.0616,149968.0
2020-07-20 14:50:00,24.7,24.72,24.69,24.69,303987.0,22.0616,22.0794,22.0526,22.0526,303987.0
2020-07-20 14:55:00,24.7,24.71,24.66,24.67,439090.0,22.0616,22.0705,22.0258,22.0348,439090.0
2020-07-20 15:00:00,24.67,24.69,24.64,24.64,294562.0,22.0348,22.0526,22.008,22.008,294562.0
2020-07-20 15:05:00,24.64,24.68,24.64,24.64,201378.0,22.008,22.0437,22.008,22.008,201378.0
2020-07-20 15:10:00,24.64,24.65,24.61,24.62,319042.0,22.008,22.0169,21.9812,21.9901,319042.0
2020-07-20 15:15:00,24.61,24.66,24.59,24.64,418406.0,21.9812,22.0258,21.9633,22.008,418406.0
2020-07-20 15:20:00,24.64,24.65,24.61,24.62,243203.0,22.008,22.0169,21.9812,21.9901,243203.0
2020-07-20 15:25:00,24.62,24.65,24.61,24.62,264523.0,21.9901,22.0169,21.9812,21.9901,264523.0
2020-07-20 15:30:00,24.61,24.67,24.58,24.64,374324.0,21.9812,22.0348,21.9544,22.008,374324.0
2020-07-20 15:35:00,24.65,24.66,24.63,24.64,329974.0,22.0169,22.0258,21.999,22.008,329974.0
2020-07-20 15:40:00,24.65,24.66,24.63,24.64,317675.0,22.0169,22.0258,21.999,22.008,317675.0
2020-07-20 15:45:00,24.64,24.65,24.61,24.65,807143.0,22.008,22.0169,21.9812,22.0169,807143.0
2020-07-20 15:50:00,24.65,24.66,24.59,24.61,818435.0,22.0169,22.0258,21.9633,21.9812,818435.0
2020-07-20 15:55:00,24.6,24.63,24.55,24.56,1747243.0,21.9722,21.999,21.9276,21.9365,1747243.0
2020-07-21 09:30:00,24.75,25.13,24.71,25.11,1564605.0,22.1062,22.4456,22.0705,22.4278,1564605.0
2020-07-21 09:35:00,25.11,25.34,25.06,25.33,940380.0,22.4278,22.6332,22.3831,22.6243,940380.0
2020-07-21 09:40:00,25.32,25.54,25.31,25.49,1251881.0,22.6153,22.8118,22.6064,22.7672,1251881.0
2020-07-21 09:45:00,25.48,25.52,25.4,25.43,997699.0,22.7582,22.794,22.6868,22.7136,997699.0
2020-07-21 09:50:00,25.43,25.51,25.4,25.43,784597.0,22.7136,22.785,22.6868,22.7136,784597.0
2020-07-21 09:55:00,25.43,25.49,25.41,25.49,606398.0,22.7136,22.7672,22.6957,22.7672,606398.0
2020-07-21 10:00:00,25.49,25.53,25.44,25.45,703858.0,22.7672,22.8029,22.7225,22.7314,703858.0
2020-07-21 10:05:00,25.46,25.57,25.44,25.48,622363.0,22.7404,22.8386,22.7225,22.7582,622363.0
2020-07-21 10:10:00,25.48,25.55,25.44,25.48,444796.0,22.7582,22.8208,22.7225,22.7582,444796.0
2020-07-21 10:15:00,25.49,25.5,25.36,25.38,759348.0,22.7672,22.7761,22.651,22.6689,759348.0
2020-07-21 10:20:00,25.38,25.47,25.34,25.43,574815.0,22.6689,22.7493,22.6332,22.7136,574815.0
2020-07-21 10:25:00,25.43,25.46,25.4,25.43,491393.0,22.7136,22.7404,22.6868,22.7136,491393.0
2020-07-21 10:30:00,25.43,25.46,25.36,25.44,600253.0,22.7136,22.7404,22.651,22.7225,600253.0
2020-07-21 10:35:00,25.44,25.54,25.4,25.53,585864.0,22.7225,22.8118,22.6868,22.8029,585864.0
2020-07-21 10:40:00,25.53,25.59,25.5,25.55,552651.0,22.8029,22.8565,22.7761,22.8208,552651.0
2020-07-21 10:45:00,25.55,25.78,25.55,25.76,1138019.0,22.8208,23.0262,22.8208,23.0083,1138019.0
2020-07-21 10:50:00,25.77,25.78,25.65,25.72,606396.0,23.0173,23.0262,22.9101,22.9726,606396.0
2020-07-21 10:55:00,25.73,25.87,25.72,25.87,904175.0,22.9815,23.1066,22.9726,23.1066,904175.0
2020-07-21 11:00:00,25.87,25.92,25.83,25.91,1000296.0,23.1066,23.1512,23.0708,23.1423,1000296.0
2020-07-21 11:05:00,25.92,26.08,25.9,26.07,1322582.0,23.1512,23.2941,23.1334,23.2852,1322582.0
2020-07-21 11:10:00,26.07,26.15,25.97,26.14,1148025.0,23.2852,23.3567,23.1959,23.3477,1148025.0
2020-07-21 11:15:00,26.14,26.28,26.14,26.23,1180575.0,23.3477,23.4728,23.3477,23.4281,1180575.0
2020-07-21 11:20:00,26.23,26.23,26.08,26.15,915121.0,23.4281,23.4281,23.2941,23.3567,915121.0
2020-07-21 11:25:00,26.14,26.21,26.1,26.16,516032.0,23.3477,23.4103,23.312,23.3656,516032.0
2020-07-21 11:30:00,26.16,26.22,26.13,26.18,740013.0,23.3656,23.4192,23.3388,23.3835,740013.0
2020-07-21 11:35:00,26.18,26.26,26.17,26.22,781649.0,23.3835,23.4549,23.3745,23.4192,781649.0
2020-07-21 11:40:00,26.22,26.24,26.14,26.22,516985.0,23.4192,23.437,23.3477,23.4192,516985.0
2020-07-21 11:45:00,26.21,26.22,26.09,26.11,574317.0,23.4103,23.4192,23.3031,23.3209,574317.0
2020-07-21 11:50:00,26.11,26.19,26.05,26.14,955702.0,23.3209,23.3924,23.2673,23.3477,955702.0
2020-07-21 11:55:00,26.14,26.16,26.06,26.1,498161.0,23.3477,23.3656,23.2763,23.312,498161.0
2020-07-21 12:00:00,26.1,26.14,26.02,26.05,518891.0,23.312,23.3477,23.2405,23.2673,518891.0
2020-07-21 12:05:00,26.05,26.05,25.92,25.93,593724.0,23.2673,23.2673,23.1512,23.1602,593724.0
2020-07-21 12:10:00,25.93,25.96,25.9,25.93,519206.0,23.1602,23.187,23.1334,23.1602,519206.0
2020-07-21 12:15:00,25.91,25.95,25.9,25.92,350885.0,23.1423,23.178,23.1334,23.1512,350885.0
2020-07-21 12:20:00,25.92,25.97,25.88,25.88,453120.0,23.1512,23.1959,23.1155,23.1155,453120.0
2020-07-21 12:25:00,25.89,26.01,25.86,26.0,569468.0,23.1244,23.2316,23.0976,23.2227,569468.0
2020-07-21 12:30:00,26.0,26.01,25.93,26.0,386370.0,23.2227,23.2316,23.1602,23.2227,386370.0
2020-07-21 12:35:00,25.99,26.01,25.96,26.0,266353.0,23.2138,23.2316,23.187,23.2227,266353.0
2020-07-21 12:40:00,26.0,26.15,25.99,26.14,544949.0,23.2227,23.3567,23.2138,23.3477,544949.0
2020-07-21 12:45:00,26.14,26.17,26.1,26.11,550835.0,23.3477,23.3745,23.312,23.3209,550835.0
2020-07-21 12:50:00,26.1,26.12,26.01,26.05,462700.0,23.312,23.3299,23.2316,23.2673,462700.0
2020-07-21 12:55:00,26.05,26.07,25.99,26.02,391937.0,23.2673,23.2852,23.2138,23.2405,391937.0
2020-07-21 13:00:00,26.02,26.07,26.0,26.05,372189.0,23.2405,23.2852,23.2227,23.2673,372189.0
2020-07-21 13:05:00,26.04,26.07,25.98,26.07,466879.0,23.2584,23.2852,23.2048,23.2852,466879.0
2020-07-21 13:10:00,26.07,26.07,25.96,25.97,390591.0,23.2852,23.2852,23.187,23.1959,390591.0
2020-07-21 13:15:00,25.97,26.02,25.95,25.98,429935.0,23.1959,23.2405,23.178,23.2048,429935.0
2020-07-21 13:20:00,25.97,26.01,25.96,25.99,462195.0,23.1959,23.2316,23.187,23.2138,462195.0
2020-07-21 13:25:00,25.98,25.99,25.94,25.96,276812.0,23.2048,23.2138,23.1691,23.187,276812.0
2020-07-21 13:30:00,25.96,25.97,25.91,25.94,302924.0,23.187,23.1959,23.1423,23.1691,302924.0
2020-07-21 13:35:00,25.94,26.0,25.93,25.99,247194.0,23.1691,23.2227,23.1602,23.2138,247194.0
2020-07-21 13:40:00,25.99,26.03,25.98,26.01,325440.0,23.2138,23.2495,23.2048,23.2316,325440.0
2020-07-21 13:45:00,26.02,26.03,25.99,26.01,183188.0,23.2405,23.2495,23.2138,23.2316,183188.0
2020-07-21 13:50:00,26.0,26.04,25.99,26.04,766874.0,23.2227,23.2584,23.2138,23.2584,766874.0
2020-07-21 13:55:00,26.03,26.08,26.03,26.06,578213.0,23.2495,23.2941,23.2495,23.2763,578213.0
2020-07-21 14:00:00,26.07,26.08,26.06,26.08,340388.0,23.2852,23.2941,23.2763,23.2941,340388.0
2020-07-21 14:05:00,26.08,26.09,26.03,26.05,555659.0,23.2941,23.3031,23.2495,23.2673,555659.0
2020-07-21 14:10:00,26.04,26.06,25.97,26.0,741662.0,23.2584,23.2763,23.1959,23.2227,741662.0
2020-07-21 14:15:00,26.0,26.03,25.99,26.0,592136.0,23.2227,23.2495,23.2138,23.2227,592136.0
2020-07-21 14:20:00,26.0,26.01,25.95,25.98,223925.0,23.2227,23.2316,23.178,23.2048,223925.0
2020-07-21 14:25:00,25.98,26.01,25.97,26.01,327223.0,23.2048,23.2316,23.1959,23.2316,327223.0
2020-07-21 14:30:00,26.01,26.06,25.99,26.04,351605.0,23.2316,23.2763,23.2138,23.2584,351605.0
2020-07-21 14:35:00,26.04,26.08,26.02,26.05,247993.0,23.2584,23.2941,23.2405,23.2673,247993.0
2020-07-21 14:40:00,26.05,26.08,26.04,26.06,265449.0,23.2673,23.2941,23.2584,23.2763,265449.0
2020-07-21 14:45:00,26.07,26.08,26.04,26.08,210322.0,23.2852,23.2941,23.2584,23.2941,210322.0
2020-07-21 14:50:00,26.08,26.08,26.05,26.08,184451.0,23.2941,23.2941,23.2673,23.2941,184451.0
2020-07-21 14:55:00,26.07,26.11,26.04,26.11,392626.0,23.2852,23.3209,23.2584,23.3209,392626.0
2020-07-21 15:00:00,26.1,26.15,26.09,26.14,585769.0,23.312,23.3567,23.3031,23.3477,585769.0
2020-07-21 15:05:00,26.13,26.17,26.13,26.17,407253.0,23.3388,23.3745,23.3388,23.3745,407253.0
2020-07-21 15:10:00,26.17,26.2,26.16,26.2,950621.0,23.3745,23.4013,23.3656,23.4013,950621.0
2020-07-21 15:15:00,26.2,26.21,26.05,26.09,690745.0,23.4013,23.4103,23.2673,23.3031,690745.0
2020-07-21 15:20:00,26.08,26.12,26.03,26.05,561817.0,23.2941,23.3299,23.2495,23.2673,561817.0
2020-07-21 15:25:00,26.05,26.11,26.04,26.1,847299.0,23.2673,23.3209,23.2584,23.312,847299.0
2020-07-21 15:30:00,26.11,26.12,26.04,26.05,1032070.0,23.3209,23.3299,23.2584,23.2673,1032070.0
2020-07-21 15:35:00,26.05,26.07,26.04,26.05,608187.0,23.2673,23.2852,23.2584,23.2673,608187.0
2020-07-21 15:40:00,26.05,26.09,26.04,26.06,724333.0,23.2673,23.3031,23.2584,23.2763,724333.0
2020-07-21 15:45:00,26.07,26.1,26.05,26.07,683805.0,23.2852,23.312,23.2673,23.2852,683805.0
2020-07-21 15:50:00,26.06,26.1,26.02,26.1,1466059.0,23.2763,23.312,23.2405,23.312,1466059.0
2020-07-21 15:55:00,26.09,26.2,26.09,26.19,2850965.0,23.3031,23.4013,23.3031,23.3924,2850965.0
2020-07-22 09:30:00,26.13,26.19,25.95,26.11,2086142.0,23.3388,23.3924,23.178,23.3209,2086142.0
2020-07-22 09:35:00,26.11,26.21,26.01,26.08,1274356.0,23.3209,23.4103,23.2316,23.2941,1274356.0
2020-07-22 09:40:00,26.09,26.35,26.06,26.34,1190571.0,23.3031,23.5353,23.2763,23.5264,1190571.0
2020-07-22 09:45:00,26.34,26.35,26.22,26.25,990283.0,23.5264,23.5353,23.4192,23.446,990283.0
2020-07-22 09:50:00,26.24,26.29,26.17,26.18,965220.0,23.437,23.4817,23.3745,23.3835,965220.0
2020-07-22 09:55:00,26.18,26.19,26.1,26.13,1403444.0,23.3835,23.3924,23.312,23.3388,1403444.0
2020-07-22 10:00:00,26.14,26.17,25.91,25.96,1246336.0,23.3477,23.3745,23.1423,23.187,1246336.0
2020-07-22 10:05:00,25.96,26.01,25.91,25.97,687012.0,23.187,23.2316,23.1423,23.1959,687012.0
2020-07-22 10:10:00,25.98,26.03,25.91,25.95,806120.0,23.2048,23.2495,23.1423,23.178,806120.0
2020-07-22 10:15:00,25.95,25.97,25.82,25.92,520234.0,23.178,23.1959,23.0619,23.1512,520234.0
2020-07-22 10:20:00,25.92,26.0,25.89,25.98,358809.0,23.1512,23.2227,23.1244,23.2048,358809.0
2020-07-22 10:25:00,25.98,26.01,25.94,25.96,349970.0,23.2048,23.2316,23.1691,23.187,349970.0
2020-07-22 10:30:00,25.96,26.09,25.95,26.06,286519.0,23.187,23.3031,23.178,23.2763,286519.0
2020-07-22 10:35:00,26.05,26.13,26.04,26.09,358812.0,23.2673,23.3388,23.2584,23.3031,358812.0
2020-07-22 10:40:00,26.1,26.25,26.08,26.21,571146.0,23.312,23.446,23.2941,23.4103,571146.0
2020-07-22 10:45:00,26.22,26.3,26.17,26.18,700124.0,23.4192,23.4906,23.3745,23.3835,700124.0
2020-07-22 10:50:00,26.17,26.28,26.13,26.26,598390.0,23.3745,23.4728,23.3388,23.4549,598390.0
2020-07-22 10:55:00,26.26,26.34,26.23,26.32,528192.0,23.4549,23.5264,23.4281,23.5085,528192.0
2020-07-22 11:00:00,26.33,26.35,26.21,26.24,471450.0,23.5174,23.5353,23.4103,23.437,471450.0
2020-07-22 11:05:00,26.24,26.31,26.22,26.24,239314.0,23.437,23.4996,23.4192,23.437,239314.0
2020-07-22 11:10:00,26.24,26.24,26.15,26.18,391941.0,23.437,23.437,23.3567,23.3835,391941.0
2020-07-22 11:15:00,26.18,26.21,26.05,26.09,492027.0,23.3835,23.4103,23.2673,23.3031,492027.0
2020-07-22 11:20:00,26.09,26.13,26.03,26.05,452991.0,23.3031,23.3388,23.2495,23.2673,452991.0
2020-07-22 11:25:00,26.06,26.07,26.0,26.02,219240.0,23.2763,23.2852,23.2227,23.2405,219240.0
2020-07-22 11:30:00,26.01,26.02,25.93,25.96,429236.0,23.2316,23.2405,23.1602,23.187,429236.0
2020-07-22 11:35:00,25.96,26.01,25.94,25.99,351865.0,23.187,23.2316,23.1691,23.2138,351865.0
2020-07-22 11:40:00,25.99,25.99,25.9,25.92,264474.0,23.2138,23.2138,23.1334,23.1512,264474.0
2020-07-22 11:45:00,25.91,25.98,25.88,25.9,355849.0,23.1423,23.2048,23.1155,23.1334,355849.0
2020-07-22 11:50:00,25.89,25.92,25.85,25.87,329668.0,23.1244,23.1512,23.0887,23.1066,329668.0
2020-07-22 11:55:00,25.87,25.91,25.83,25.87,390267.0,23.1066,23.1423,23.0708,23.1066,390267.0
2020-07-22 12:00:00,25.88,25.92,25.85,25.88,253668.0,23.1155,23.1512,23.0887,23.1155,253668.0
2020-07-22 12:05:00,25.88,25.89,25.82,25.87,328151.0,23.1155,23.1244,23.0619,23.1066,328151.0
2020-07-22 12:10:00,25.87,25.94,25.86,25.94,417773.0,23.1066,23.1691,23.0976,23.1691,417773.0
2020-07-22 12:15:00,25.94,25.98,25.92,25.93,386108.0,23.1691,23.2048,23.1512,23.1602,386108.0
2020-07-22 12:20:00,25.92,25.93,25.89,25.93,310103.0,23.1512,23.1602,23.1244,23.1602,310103.0
2020-07-22 12:25:00,25.92,25.99,25.89,25.98,322731.0,23.1512,23.2138,23.1244,23.2048,322731.0
2020-07-22 12:30:00,25.98,26.09,25.98,26.08,601559.0,23.2048,23.3031,23.2048,23.2941,601559.0
2020-07-22 12:35:00,26.07,26.09,26.03,26.04,364630.0,23.2852,23.3031,23.2495,23.2584,364630.0
2020-07-22 12:40:00,26.03,26.12,26.02,26.1,893094.0,23.2495,23.3299,23.2405,23.312,893094.0
2020-07-22 12:45:00,26.11,26.17,26.09,26.15,613570.0,23.3209,23.3745,23.3031,23.3567,613570.0
2020-07-22 12:50:00,26.15,26.17,26.11,26.14,490392.0,23.3567,23.3745,23.3209,23.3477,490392.0
2020-07-22 12:55:00,26.14,26.15,26.05,26.06,275023.0,23.3477,23.3567,23.2673,23.2763,275023.0
2020-07-22 13:00:00,26.07,26.09,26.03,26.08,319495.0,23.2852,23.3031,23.2495,23.2941,319495.0
2020-07-22 13:05:00,26.09,26.09,26.05,26.06,277430.0,23.3031,23.3031,23.2673,23.2763,277430.0
2020-07-22 13:10:00,26.05,26.07,26.01,26.05,403271.0,23.2673,23.2852,23.2316,23.2673,403271.0
2020-07-22 13:15:00,26.05,26.07,26.0,26.02,233457.0,23.2673,23.2852,23.2227,23.2405,233457.0
2020-07-22 13:20:00,26.02,26.06,26.01,26.05,257037.0,23.2405,23.2763,23.2316,23.2673,257037.0
2020-07-22 13:25:00,26.05,26.09,26.04,26.07,237880.0,23.2673,23.3031,23.2584,23.2852,237880.0
2020-07-22 13:30:00,26.06,26.08,26.04,26.05,146557.0,23.2763,23.2941,23.2584,23.2673,146557.0
2020-07-22 13:35:00,26.05,26.08,26.04,26.05,179990.0,23.2673,23.2941,23.2584,23.2673,179990.0
2020-07-22 13:40:00,26.05,26.06,26.01,26.03,192336.0,23.2673,23.2763,23.2316,23.2495,192336.0
2020-07-22 13:45:00,26.03,26.03,25.95,26.0,302958.0,23.2495,23.2495,23.178,23.2227,302958.0
2020-07-22 13:50:00,25.99,26.07,25.97,26.05,295397.0,23.2138,23.2852,23.1959,23.2673,295397.0
2020-07-22 13:55:00,26.05,26.06,26.02,26.05,224655.0,23.2673,23.2763,23.2405,23.2673,224655.0
2020-07-22 14:00:00,26.05,26.12,26.05,26.12,288547.0,23.2673,23.3299,23.2673,23.3299,288547.0
2020-07-22 14:05:00,26.12,26.13,26.1,26.11,257584.0,23.3299,23.3388,23.312,23.3209,257584.0
2020-07-22 14:10:00,26.11,26.13,26.08,26.12,302950.0,23.3209,23.3388,23.2941,23.3299,302950.0
2020-07-22 14:15:00,26.12,26.14,26.1,26.13,244628.0,23.3299,23.3477,23.312,23.3388,244628.0
2020-07-22 14:20:00,26.14,26.14,26.07,26.13,255119.0,23.3477,23.3477,23.2852,23.3388,255119.0
2020-07-22 14:25:00,26.13,26.15,26.09,26.14,263871.0,23.3388,23.3567,23.3031,23.3477,263871.0
2020-07-22 14:30:00,26.14,26.15,26.09,26.14,322634.0,23.3477,23.3567,23.3031,23.3477,322634.0
2020-07-22 14:35:00,26.15,26.15,26.11,26.11,257758.0,23.3567,23.3567,23.3209,23.3209,257758.0
2020-07-22 14:40:00,26.11,26.12,26.1,26.12,161087.0,23.3209,23.3299,23.312,23.3299,161087.0
2020-07-22 14:45:00,26.11,26.17,26.11,26.17,326834.0,23.3209,23.3745,23.3209,23.3745,326834.0
2020-07-22 14:50:00,26.16,26.2,26.16,26.18,240520.0,23.3656,23.4013,23.3656,23.3835,240520.0
2020-07-22 14:55:00,26.18,26.19,26.15,26.18,252623.0,23.3835,23.3924,23.3567,23.3835,252623.0
2020-07-22 15:00:00,26.19,26.23,26.17,26.23,396582.0,23.3924,23.4281,23.3745,23.4281,396582.0
2020-07-22 15:05:00,26.22,26.25,26.21,26.24,452822.0,23.4192,23.446,23.4103,23.437,452822.0
2020-07-22 15:10:00,26.24,26.3,26.2,26.24,905354.0,23.437,23.4906,23.4013,23.437,905354.0
2020-07-22 15:15:00,26.23,26.25,26.15,26.19,438786.0,23.4281,23.446,23.3567,23.3924,438786.0
2020-07-22 15:20:00,26.19,26.2,26.14,26.17,330554.0,23.3924,23.4013,23.3477,23.3745,330554.0
2020-07-22 15:25:00,26.17,26.19,26.14,26.15,337124.0,23.3745,23.3924,23.3477,23.3567,337124.0
2020-07-22 15:30:00,26.15,26.19,26.14,26.16,271047.0,23.3567,23.3924,23.3477,23.3656,271047.0
2020-07-22 15:35:00,26.16,26.19,26.12,26.15,300609.0,23.3656,23.3924,23.3299,23.3567,300609.0
2020-07-22 15:40:00,26.15,26.18,26.12,26.18,199713.0,23.3567,23.3835,23.3299,23.3835,199713.0
2020-07-22 15:45:00,26.18,26.21,26.16,26.21,531217.0,23.3835,23.4103,23.3656,23.4103,531217.0
2020-07-22 15:50:00,26.21,26.26,26.19,26.23,1213686.0,23.4103,23.4549,23.3924,23.4281,1213686.0
2020-07-22 15:55:00,26.24,26.28,26.23,26.26,1115599.0,23.437,23.4728,23.4281,23.4549,1115599.0
2020-07-23 09:30:00,26.16,26.32,25.95,26.23,1155615.0,23.3656,23.5085,23.178,23.4281,1155615.0
2020-07-23 09:35:00,26.24,26.27,25.97,26.05,621956.0,23.437,23.4638,23.1959,23.2673,621956.0
2020-07-23 09:40:00,26.05,26.08,25.95,25.97,708421.0,23.2673,23.2941,23.178,23.1959,708421.0
2020-07-23 09:45:00,25.97,26.03,25.92,26.01,529730.0,23.1959,23.2495,23.1512,23.2316,529730.0
2020-07-23 09:50:00,26.01,26.02,25.83,25.86,747878.0,23.2316,23.2405,23.0708,23.0976,747878.0
2020-07-23 09:55:00,25.86,25.92,25.83,25.92,547469.0,23.0976,23.1512,23.0708,23.1512,547469.0
2020-07-23 10:00:00,25.92,26.0,25.89,25.98,601894.0,23.1512,23.2227,23.1244,23.2048,601894.0
2020-07-23 10:05:00,25.99,26.05,25.94,25.99,678002.0,23.2138,23.2673,23.1691,23.2138,678002.0
2020-07-23 10:10:00,25.99,26.0,25.93,25.97,485572.0,23.2138,23.2227,23.1602,23.1959,485572.0
2020-07-23 10:15:00,25.96,25.99,25.88,25.89,486491.0,23.187,23.2138,23.1155,23.1244,486491.0
2020-07-23 10:20:00,25.88,25.9,25.86,25.89,393806.0,23.1155,23.1334,23.0976,23.1244,393806.0
2020-07-23 10:25:00,25.89,25.93,25.84,25.86,656044.0,23.1244,23.1602,23.0798,23.0976,656044.0
2020-07-23 10:30:00,25.86,25.89,25.83,25.87,556632.0,23.0976,23.1244,23.0708,23.1066,556632.0
2020-07-23 10:35:00,25.86,25.87,25.7,25.79,670209.0,23.0976,23.1066,22.9547,23.0351,670209.0
2020-07-23 10:40:00,25.79,25.84,25.77,25.8,400597.0,23.0351,23.0798,23.0173,23.044,400597.0
2020-07-23 10:45:00,25.8,25.84,25.77,25.83,421406.0,23.044,23.0798,23.0173,23.0708,421406.0
2020-07-23 10:50:00,25.83,25.89,25.8,25.86,655728.0,23.0708,23.1244,23.044,23.0976,655728.0
2020-07-23 10:55:00,25.86,25.89,25.81,25.82,434679.0,23.0976,23.1244,23.053,23.0619,434679.0
2020-07-23 11:00:00,25.82,25.88,25.81,25.87,555130.0,23.0619,23.1155,23.053,23.1066,555130.0
2020-07-23 11:05:00,25.87,25.94,25.82,25.94,715784.0,23.1066,23.1691,23.0619,23.1691,715784.0
2020-07-23 11:10:00,25.94,25.95,25.87,25.94,626864.0,23.1691,23.178,23.1066,23.1691,626864.0
2020-07-23 11:15:00,25.94,25.97,25.91,25.93,382757.0,23.1691,23.1959,23.1423,23.1602,382757.0
2020-07-23 11:20:00,25.93,25.96,25.87,25.96,336391.0,23.1602,23.187,23.1066,23.187,336391.0
2020-07-23 11:25:00,25.96,25.97,25.9,25.96,505810.0,23.187,23.1959,23.1334,23.187,505810.0
2020-07-23 11:30:00,25.96,26.01,25.92,25.94,611114.0,23.187,23.2316,23.1512,23.1691,611114.0
2020-07-23 11:35:00,25.94,25.99,25.91,25.99,261630.0,23.1691,23.2138,23.1423,23.2138,261630.0
2020-07-23 11:40:00,25.99,26.0,25.93,25.96,220166.0,23.2138,23.2227,23.1602,23.187,220166.0
2020-07-23 11:45:00,25.97,26.03,25.95,25.99,317803.0,23.1959,23.2495,23.178,23.2138,317803.0
2020-07-23 11:50:00,26.0,26.03,25.97,25.99,930624.0,23.2227,23.2495,23.1959,23.2138,930624.0
2020-07-23 11:55:00,25.99,26.06,25.98,26.02,366238.0,23.2138,23.2763,23.2048,23.2405,366238.0
2020-07-23 12:00:00,26.01,26.06,26.0,26.01,259561.0,23.2316,23.2763,23.2227,23.2316,259561.0
2020-07-23 12:05:00,26.01,26.04,25.98,26.02,192382.0,23.2316,23.2584,23.2048,23.2405,192382.0
2020-07-23 12:10:00,26.01,26.09,26.01,26.07,317290.0,23.2316,23.3031,23.2316,23.2852,317290.0
2020-07-23 12:15:00,26.06,26.15,26.05,26.14,296208.0,23.2763,23.3567,23.2673,23.3477,296208.0
2020-07-23 12:20:00,26.14,26.17,26.12,26.17,309835.0,23.3477,23.3745,23.3299,23.3745,309835.0
2020-07-23 12:25:00,26.16,26.17,26.12,26.16,327338.0,23.3656,23.3745,23.3299,23.3656,327338.0
2020-07-23 12:30:00,26.15,26.27,26.15,26.27,535901.0,23.3567,23.4638,23.3567,23.4638,535901.0
2020-07-23 12:35:00,26.27,26.32,26.23,26.29,722827.0,23.4638,23.5085,23.4281,23.4817,722827.0
2020-07-23 12:40:00,26.29,26.46,26.28,26.44,1427224.0,23.4817,23.6335,23.4728,23.6157,1427224.0
2020-07-23 12:45:00,26.43,26.49,26.36,26.36,1557169.0,23.6068,23.6603,23.5442,23.5442,1557169.0
2020-07-23 12:50:00,26.36,26.5,26.35,26.49,1133714.0,23.5442,23.6693,23.5353,23.6603,1133714.0
2020-07-23 12:55:00,26.49,26.51,26.3,26.32,1500185.0,23.6603,23.6782,23.4906,23.5085,1500185.0
2020-07-23 13:00:00,26.32,26.41,26.31,26.41,1192352.0,23.5085,23.5889,23.4996,23.5889,1192352.0
2020-07-23 13:05:00,26.41,26.42,26.34,26.38,395574.0,23.5889,23.5978,23.5264,23.5621,395574.0
2020-07-23 13:10:00,26.37,26.41,26.37,26.39,298130.0,23.5532,23.5889,23.5532,23.571,298130.0
2020-07-23 13:15:00,26.39,26.41,26.37,26.39,433456.0,23.571,23.5889,23.5532,23.571,433456.0
2020-07-23 13:20:00,26.39,26.45,26.38,26.43,397664.0,23.571,23.6246,23.5621,23.6068,397664.0
2020-07-23 13:25:00,26.44,26.5,26.41,26.48,866707.0,23.6157,23.6693,23.5889,23.6514,866707.0
2020-07-23 13:30:00,26.48,26.49,26.42,26.49,703855.0,23.6514,23.6603,23.5978,23.6603,703855.0
2020-07-23 13:35:00,26.49,26.5,26.44,26.48,663914.0,23.6603,23.6693,23.6157,23.6514,663914.0
2020-07-23 13:40:00,26.48,26.49,26.37,26.38,501337.0,23.6514,23.6603,23.5532,23.5621,501337.0
2020-07-23 13:45:00,26.39,26.4,26.37,26.37,290105.0,23.571,23.58,23.5532,23.5532,290105.0
2020-07-23 13:50:00,26.37,26.39,26.35,26.37,256774.0,23.5532,23.571,23.5353,23.5532,256774.0
2020-07-23 13:55:00,26.37,26.38,26.26,26.29,704888.0,23.5532,23.5621,23.4549,23.4817,704888.0
2020-07-23 14:00:00,26.3,26.3,26.19,26.22,522256.0,23.4906,23.4906,23.3924,23.4192,522256.0
2020-07-23 14:05:00,26.21,26.25,26.19,26.21,462543.0,23.4103,23.446,23.3924,23.4103,462543.0
2020-07-23 14:10:00,26.21,26.22,26.15,26.16,295294.0,23.4103,23.4192,23.3567,23.3656,295294.0
2020-07-23 14:15:00,26.15,26.16,26.1,26.16,397212.0,23.3567,23.3656,23.312,23.3656,397212.0
2020-07-23 14:20:00,26.16,26.18,26.1,26.16,478241.0,23.3656,23.3835,23.312,23.3656,478241.0
2020-07-23 14:25:00,26.17,26.19,26.1,26.1,398090.0,23.3745,23.3924,23.312,23.312,398090.0
2020-07-23 14:30:00,26.11,26.13,26.05,26.1,657501.0,23.3209,23.3388,23.2673,23.312,657501.0
2020-07-23 14:35:00,26.12,26.15,26.07,26.12,299843.0,23.3299,23.3567,23.2852,23.3299,299843.0
2020-07-23 14:40:00,26.12,26.18,26.11,26.14,325109.0,23.3299,23.3835,23.3209,23.3477,325109.0
2020-07-23 14:45:00,26.13,26.19,26.1,26.14,725819.0,23.3388,23.3924,23.312,23.3477,725819.0
2020-07-23 14:50:00,26.14,26.23,26.14,26.2,240398.0,23.3477,23.4281,23.3477,23.4013,240398.0
2020-07-23 14:55:00,26.2,26.22,26.18,26.21,476256.0,23.4013,23.4192,23.3835,23.4103,476256.0
2020-07-23 15:00:00,26.22,26.24,26.19,26.23,290791.0,23.4192,23.437,23.3924,23.4281,290791.0
2020-07-23 15:05:00,26.23,26.24,26.16,26.17,270121.0,23.4281,23.437,23.3656,23.3745,270121.0
2020-07-23 15:10:00,26.17,26.24,26.16,26.2,361335.0,23.3745,23.437,23.3656,23.4013,361335.0
2020-07-23 15:15:00,26.2,26.24,26.18,26.24,663388.0,23.4013,23.437,23.3835,23.437,663388.0
2020-07-23 15:20:00,26.24,26.29,26.23,26.24,509547.0,23.437,23.4817,23.4281,23.437,509547.0
2020-07-23 15:25:00,26.24,26.27,26.22,26.25,358236.0,23.437,23.4638,23.4192,23.446,358236.0
2020-07-23 15:30:00,26.26,26.27,26.2,26.26,1136569.0,23.4549,23.4638,23.4013,23.4549,1136569.0
2020-07-23 15:35:00,26.25,26.3,26.21,26.29,529378.0,23.446,23.4906,23.4103,23.4817,529378.0
2020-07-23 15:40:00,26.29,26.33,26.28,26.3,1147836.0,23.4817,23.5174,23.4728,23.4906,1147836.0
2020-07-23 15:45:00,26.31,26.32,26.28,26.29,1034656.0,23.4996,23.5085,23.4728,23.4817,1034656.0
2020-07-23 15:50:00,26.29,26.3,26.22,26.29,1387116.0,23.4817,23.4906,23.4192,23.4817,1387116.0
2020-07-23 15:55:00,26.29,26.37,26.26,26.34,2201098.0,23.4817,23.5532,23.4549,23.5264,2201098.0
2020-07-24 09:30:00,26.47,26.69,26.45,26.63,1033647.0,23.6425,23.839,23.6246,23.7854,1033647.0
2020-07-24 09:35:00,26.61,26.8,26.61,26.64,870561.0,23.7675,23.9372,23.7675,23.7943,870561.0
2020-07-24 09:40:00,26.64,26.75,26.59,26.61,774272.0,23.7943,23.8926,23.7497,23.7675,774272.0
2020-07-24 09:45:00,26.6,26.78,26.55,26.77,780825.0,23.7586,23.9194,23.7139,23.9104,780825.0
2020-07-24 09:50:00,26.77,26.83,26.69,26.78,797971.0,23.9104,23.964,23.839,23.9194,797971.0
2020-07-24 09:55:00,26.78,26.85,26.74,26.74,771087.0,23.9194,23.9819,23.8836,23.8836,771087.0
2020-07-24 10:00:00,26.74,26.8,26.67,26.74,770765.0,23.8836,23.9372,23.8211,23.8836,770765.0
2020-07-24 10:05:00,26.74,26.78,26.72,26.75,643851.0,23.8836,23.9194,23.8658,23.8926,643851.0
2020-07-24 10:10:00,26.74,26.84,26.74,26.8,576330.0,23.8836,23.973,23.8836,23.9372,576330.0
2020-07-24 10:15:00,26.8,26.81,26.74,26.78,900479.0,23.9372,23.9462,23.8836,23.9194,900479.0
2020-07-24 10:20:00,26.79,26.79,26.58,26.72,1016728.0,23.9283,23.9283,23.7407,23.8658,1016728.0
2020-07-24 10:25:00,26.72,26.75,26.69,26.72,519704.0,23.8658,23.8926,23.839,23.8658,519704.0
2020-07-24 10:30:00,26.71,26.74,26.69,26.7,387684.0,23.8568,23.8836,23.839,23.8479,387684.0
2020-07-24 10:35:00,26.71,26.74,26.68,26.7,375257.0,23.8568,23.8836,23.83,23.8479,375257.0
2020-07-24 10:40:00,26.69,26.74,26.69,26.69,215470.0,23.839,23.8836,23.839,23.839,215470.0
2020-07-24 10:45:00,26.7,26.76,26.7,26.71,526852.0,23.8479,23.9015,23.8479,23.8568,526852.0
2020-07-24 10:50:00,26.71,26.73,26.62,26.63,452045.0,23.8568,23.8747,23.7765,23.7854,452045.0
2020-07-24 10:55:00,26.63,26.63,26.55,26.58,624131.0,23.7854,23.7854,23.7139,23.7407,624131.0
2020-07-24 11:00:00,26.58,26.6,26.48,26.48,724995.0,23.7407,23.7586,23.6514,23.6514,724995.0
2020-07-24 11:05:00,26.48,26.51,26.4,26.42,440877.0,23.6514,23.6782,23.58,23.5978,440877.0
2020-07-24 11:10:00,26.43,26.48,26.41,26.45,434432.0,23.6068,23.6514,23.5889,23.6246,434432.0
2020-07-24 11:15:00,26.45,26.48,26.41,26.44,502278.0,23.6246,23.6514,23.5889,23.6157,502278.0
2020-07-24 11:20:00,26.44,26.44,26.3,26.33,525496.0,23.6157,23.6157,23.4906,23.5174,525496.0
2020-07-24 11:25:00,26.34,26.37,26.32,26.37,737553.0,23.5264,23.5532,23.5085,23.5532,737553.0
2020-07-24 11:30:00,26.37,26.37,26.22,26.27,534083.0,23.5532,23.5532,23.4192,23.4638,534083.0
2020-07-24 11:35:00,26.27,26.32,26.24,26.27,366768.0,23.4638,23.5085,23.437,23.4638,366768.0
2020-07-24 11:40:00,26.27,26.28,26.23,26.28,364759.0,23.4638,23.4728,23.4281,23.4728,364759.0
2020-07-24 11:45:00,26.27,26.3,26.24,26.27,486706.0,23.4638,23.4906,23.437,23.4638,486706.0
2020-07-24 11:50:00,26.28,26.33,26.26,26.33,400357.0,23.4728,23.5174,23.4549,23.5174,400357.0
2020-07-24 11:55:00,26.33,26.35,26.24,26.29,506638.0,23.5174,23.5353,23.437,23.4817,506638.0
2020-07-24 12:00:00,26.28,26.33,26.27,26.32,343837.0,23.4728,23.5174,23.4638,23.5085,343837.0
2020-07-24 12:05:00,26.32,26.34,26.28,26.32,528125.0,23.5085,23.5264,23.4728,23.5085,528125.0
2020-07-24 12:10:00,26.32,26.39,26.31,26.38,537108.0,23.5085,23.571,23.4996,23.5621,537108.0
2020-07-24 12:15:00,26.39,26.41,26.34,26.39,499528.0,23.571,23.5889,23.5264,23.571,499528.0
2020-07-24 12:20:00,26.39,26.41,26.32,26.38,463541.0,23.571,23.5889,23.5085,23.5621,463541.0
2020-07-24 12:25:00,26.39,26.42,26.35,26.37,251293.0,23.571,23.5978,23.5353,23.5532,251293.0
2020-07-24 12:30:00,26.38,26.45,26.37,26.43,227283.0,23.5621,23.6246,23.5532,23.6068,227283.0
2020-07-24 12:35:00,26.43,26.49,26.42,26.48,402913.0,23.6068,23.6603,23.5978,23.6514,402913.0
2020-07-24 12:40:00,26.47,26.49,26.45,26.49,1074353.0,23.6425,23.6603,23.6246,23.6603,1074353.0
2020-07-24 12:45:00,26.48,26.51,26.41,26.43,412393.0,23.6514,23.6782,23.5889,23.6068,412393.0
2020-07-24 12:50:00,26.43,26.46,26.41,26.41,268077.0,23.6068,23.6335,23.5889,23.5889,268077.0
2020-07-24 12:55:00,26.41,26.42,26.37,26.39,240179.0,23.5889,23.5978,23.5532,23.571,240179.0
2020-07-24 13:00:00,26.39,26.46,26.38,26.45,281488.0,23.571,23.6335,23.5621,23.6246,281488.0
2020-07-24 13:05:00,26.44,26.45,26.37,26.4,259921.0,23.6157,23.6246,23.5532,23.58,259921.0
2020-07-24 13:10:00,26.4,26.43,26.35,26.36,271632.0,23.58,23.6068,23.5353,23.5442,271632.0
2020-07-24 13:15:00,26.37,26.4,26.36,26.39,195687.0,23.5532,23.58,23.5442,23.571,195687.0
2020-07-24 13:20:00,26.39,26.43,26.38,26.41,217905.0,23.571,23.6068,23.5621,23.5889,217905.0
2020-07-24 13:25:00,26.41,26.44,26.38,26.39,469119.0,23.5889,23.6157,23.5621,23.571,469119.0
2020-07-24 13:30:00,26.39,26.44,26.39,26.39,243221.0,23.571,23.6157,23.571,23.571,243221.0
2020-07-24 13:35:00,26.4,26.43,26.39,26.42,167629.0,23.58,23.6068,23.571,23.5978,167629.0
2020-07-24 13:40:00,26.42,26.42,26.33,26.36,312632.0,23.5978,23.5978,23.5174,23.5442,312632.0
2020-07-24 13:45:00,26.36,26.38,26.32,26.34,230040.0,23.5442,23.5621,23.5085,23.5264,230040.0
2020-07-24 13:50:00,26.34,26.4,26.32,26.39,254335.0,23.5264,23.58,23.5085,23.571,254335.0
2020-07-24 13:55:00,26.39,26.4,26.36,26.39,229438.0,23.571,23.58,23.5442,23.571,229438.0
2020-07-24 14:00:00,26.4,26.46,26.39,26.4,324584.0,23.58,23.6335,23.571,23.58,324584.0
2020-07-24 14:05:00,26.4,26.43,26.4,26.43,249326.0,23.58,23.6068,23.58,23.6068,249326.0
2020-07-24 14:10:00,26.43,26.44,26.4,26.4,211329.0,23.6068,23.6157,23.58,23.58,211329.0
2020-07-24 14:15:00,26.4,26.47,26.4,26.46,235758.0,23.58,23.6425,23.58,23.6335,235758.0
2020-07-24 14:20:00,26.46,26.46,26.41,26.45,240635.0,23.6335,23.6335,23.5889,23.6246,240635.0
2020-07-24 14:25:00,26.44,26.49,26.43,26.48,426480.0,23.6157,23.6603,23.6068,23.6514,426480.0
2020-07-24 14:30:00,26.47,26.48,26.38,26.41,280608.0,23.6425,23.6514,23.5621,23.5889,280608.0
2020-07-24 14:35:00,26.41,26.42,26.38,26.41,152168.0,23.5889,23.5978,23.5621,23.5889,152168.0
2020-07-24 14:40:00,26.4,26.42,26.37,26.4,209180.0,23.58,23.5978,23.5532,23.58,209180.0
2020-07-24 14:45:00,26.41,26.44,26.4,26.42,171678.0,23.5889,23.6157,23.58,23.5978,171678.0
2020-07-24 14:50:00,26.41,26.44,26.39,26.4,244396.0,23.5889,23.6157,23.571,23.58,244396.0
2020-07-24 14:55:00,26.41,26.42,26.38,26.4,237943.0,23.5889,23.5978,23.5621,23.58,237943.0
2020-07-24 15:00:00,26.4,26.44,26.39,26.44,350773.0,23.58,23.6157,23.571,23.6157,350773.0
2020-07-24 15:05:00,26.43,26.44,26.39,26.4,346077.0,23.6068,23.6157,23.571,23.58,346077.0
2020-07-24 15:10:00,26.39,26.41,26.38,26.39,309973.0,23.571,23.5889,23.5621,23.571,309973.0
2020-07-24 15:15:00,26.39,26.4,26.29,26.3,485504.0,23.571,23.58,23.4817,23.4906,485504.0
2020-07-24 15:20:00,26.3,26.33,26.29,26.3,299705.0,23.4906,23.5174,23.4817,23.4906,299705.0
2020-07-24 15:25:00,26.3,26.33,26.29,26.3,387938.0,23.4906,23.5174,23.4817,23.4906,387938.0
2020-07-24 15:30:00,26.3,26.31,26.25,26.3,487901.0,23.4906,23.4996,23.446,23.4906,487901.0
2020-07-24 15:35:00,26.3,26.34,26.29,26.3,505401.0,23.4906,23.5264,23.4817,23.4906,505401.0
2020-07-24 15:40:00,26.31,26.34,26.3,26.3,258914.0,23.4996,23.5264,23.4906,23.4906,258914.0
2020-07-24 15:45:00,26.3,26.33,26.28,26.3,441586.0,23.4906,23.5174,23.4728,23.4906,441586.0
2020-07-24 15:50:00,26.29,26.3,26.22,26.22,1028908.0,23.4817,23.4906,23.4192,23.4192,1028908.0
2020-07-24 15:55:00,26.23,26.28,26.2,26.27,1624958.0,23.4281,23.4728,23.4013,23.4638,1624958.0
2020-07-27 09:30:00,26.02,26.02,25.56,25.57,1915161.0,23.2405,23.2405,22.8297,22.8386,1915161.0
2020-07-27 09:35:00,25.58,25.68,25.43,25.47,1371515.0,22.8475,22.9369,22.7136,22.7493,1371515.0
2020-07-27 09:40:00,25.46,25.65,25.45,25.5,971176.0,22.7404,22.9101,22.7314,22.7761,971176.0
2020-07-27 09:45:00,25.49,25.54,25.46,25.52,727844.0,22.7672,22.8118,22.7404,22.794,727844.0
2020-07-27 09:50:00,25.52,25.64,25.41,25.62,903774.0,22.794,22.9011,22.6957,22.8833,903774.0
2020-07-27 09:55:00,25.62,25.7,25.59,25.68,639484.0,22.8833,22.9547,22.8565,22.9369,639484.0
2020-07-27 10:00:00,25.68,25.68,25.53,25.6,515709.0,22.9369,22.9369,22.8029,22.8654,515709.0
2020-07-27 10:05:00,25.59,25.75,25.59,25.74,752179.0,22.8565,22.9994,22.8565,22.9905,752179.0
2020-07-27 10:10:00,25.73,25.76,25.64,25.71,686646.0,22.9815,23.0083,22.9011,22.9637,686646.0
2020-07-27 10:15:00,25.71,25.77,25.69,25.77,532418.0,22.9637,23.0173,22.9458,23.0173,532418.0
2020-07-27 10:20:00,25.77,25.8,25.72,25.77,313193.0,23.0173,23.044,22.9726,23.0173,313193.0
2020-07-27 10:25:00,25.77,25.77,25.69,25.76,267778.0,23.0173,23.0173,22.9458,23.0083,267778.0
2020-07-27 10:30:00,25.75,25.75,25.7,25.73,286265.0,22.9994,22.9994,22.9547,22.9815,286265.0
2020-07-27 10:35:00,25.74,25.78,25.73,25.77,276808.0,22.9905,23.0262,22.9815,23.0173,276808.0
2020-07-27 10:40:00,25.76,25.77,25.65,25.65,366200.0,23.0083,23.0173,22.9101,22.9101,366200.0
2020-07-27 10:45:00,25.66,25.68,25.56,25.63,564763.0,22.919,22.9369,22.8297,22.8922,564763.0
2020-07-27 10:50:00,25.63,25.67,25.59,25.6,277529.0,22.8922,22.9279,22.8565,22.8654,277529.0
2020-07-27 10:55:00,25.61,25.65,25.58,25.59,339690.0,22.8743,22.9101,22.8475,22.8565,339690.0
2020-07-27 11:00:00,25.59,25.61,25.54,25.54,400606.0,22.8565,22.8743,22.8118,22.8118,400606.0
2020-07-27 11:05:00,25.54,25.59,25.52,25.58,373335.0,22.8118,22.8565,22.794,22.8475,373335.0
2020-07-27 11:10:00,25.58,25.66,25.56,25.64,348514.0,22.8475,22.919,22.8297,22.9011,348514.0
2020-07-27 11:15:00,25.64,25.66,25.6,25.6,228051.0,22.9011,22.919,22.8654,22.8654,228051.0
2020-07-27 11:20:00,25.6,25.61,25.56,25.56,251577.0,22.8654,22.8743,22.8297,22.8297,251577.0
2020-07-27 11:25:00,25.57,25.63,25.56,25.6,243545.0,22.8386,22.8922,22.8297,22.8654,243545.0
2020-07-27 11:30:00,25.6,25.64,25.59,25.62,305756.0,22.8654,22.9011,22.8565,22.8833,305756.0
2020-07-27 11:35:00,25.62,25.65,25.59,25.64,189262.0,22.8833,22.9101,22.8565,22.9011,189262.0
2020-07-27 11:40:00,25.64,25.64,25.59,25.6,135787.0,22.9011,22.9011,22.8565,22.8654,135787.0
2020-07-27 11:45:00,25.6,25.61,25.55,25.57,232896.0,22.8654,22.8743,22.8208,22.8386,232896.0
2020-07-27 11:50:00,25.56,25.61,25.56,25.59,142007.0,22.8297,22.8743,22.8297,22.8565,142007.0
2020-07-27 11:55:00,25.6,25.63,25.57,25.59,189789.0,22.8654,22.8922,22.8386,22.8565,189789.0
2020-07-27 12:00:00,25.59,25.6,25.56,25.56,148705.0,22.8565,22.8654,22.8297,22.8297,148705.0
2020-07-27 12:05:00,25.57,25.59,25.56,25.57,158322.0,22.8386,22.8565,22.8297,22.8386,158322.0
2020-07-27 12:10:00,25.57,25.58,25.5,25.51,205255.0,22.8386,22.8475,22.7761,22.785,205255.0
2020-07-27 12:15:00,25.51,25.56,25.51,25.55,211296.0,22.785,22.8297,22.785,22.8208,211296.0
2020-07-27 12:20:00,25.54,25.58,25.54,25.55,171957.0,22.8118,22.8475,22.8118,22.8208,171957.0
2020-07-27 12:25:00,25.54,25.59,25.53,25.59,196685.0,22.8118,22.8565,22.8029,22.8565,196685.0
2020-07-27 12:30:00,25.59,25.6,25.56,25.57,239162.0,22.8565,22.8654,22.8297,22.8386,239162.0
2020-07-27 12:35:00,25.57,25.6,25.54,25.54,244616.0,22.8386,22.8654,22.8118,22.8118,244616.0
2020-07-27 12:40:00,25.54,25.56,25.51,25.52,232017.0,22.8118,22.8297,22.785,22.794,232017.0
2020-07-27 12:45:00,25.52,25.55,25.51,25.55,220728.0,22.794,22.8208,22.785,22.8208,220728.0
2020-07-27 12:50:00,25.55,25.56,25.51,25.52,160915.0,22.8208,22.8297,22.785,22.794,160915.0
2020-07-27 12:55:00,25.51,25.54,25.5,25.51,186918.0,22.785,22.8118,22.7761,22.785,186918.0
2020-07-27 13:00:00,25.51,25.51,25.45,25.45,491917.0,22.785,22.785,22.7314,22.7314,491917.0
2020-07-27 13:05:00,25.45,25.47,25.45,25.46,305601.0,22.7314,22.7493,22.7314,22.7404,305601.0
2020-07-27 13:10:00,25.46,25.51,25.45,25.5,208100.0,22.7404,22.785,22.7314,22.7761,208100.0
2020-07-27 13:15:00,25.49,25.52,25.49,25.5,218374.0,22.7672,22.794,22.7672,22.7761,218374.0
2020-07-27 13:20:00,25.5,25.51,25.46,25.46,268332.0,22.7761,22.785,22.7404,22.7404,268332.0
2020-07-27 13:25:00,25.46,25.47,25.43,25.45,319296.0,22.7404,22.7493,22.7136,22.7314,319296.0
2020-07-27 13:30:00,25.45,25.46,25.43,25.44,255167.0,22.7314,22.7404,22.7136,22.7225,255167.0
2020-07-27 13:35:00,25.45,25.48,25.43,25.48,232400.0,22.7314,22.7582,22.7136,22.7582,232400.0
2020-07-27 13:40:00,25.47,25.48,25.44,25.45,264143.0,22.7493,22.7582,22.7225,22.7314,264143.0
2020-07-27 13:45:00,25.46,25.46,25.44,25.44,202171.0,22.7404,22.7404,22.7225,22.7225,202171.0
2020-07-27 13:50:00,25.44,25.45,25.41,25.41,239176.0,22.7225,22.7314,22.6957,22.6957,239176.0
2020-07-27 13:55:00,25.41,25.42,25.39,25.39,347255.0,22.6957,22.7046,22.6778,22.6778,347255.0
2020-07-27 14:00:00,25.39,25.4,25.32,25.32,392883.0,22.6778,22.6868,22.6153,22.6153,392883.0
2020-07-27 14:05:00,25.32,25.33,25.26,25.3,495931.0,22.6153,22.6243,22.5617,22.5975,495931.0
2020-07-27 14:10:00,25.3,25.33,25.27,25.27,388503.0,22.5975,22.6243,22.5707,22.5707,388503.0
2020-07-27 14:15:00,25.27,25.29,25.25,25.28,320759.0,22.5707,22.5885,22.5528,22.5796,320759.0
2020-07-27 14:20:00,25.27,25.32,25.27,25.3,311887.0,22.5707,22.6153,22.5707,22.5975,311887.0
2020-07-27 14:25:00,25.31,25.31,25.26,25.28,364257.0,22.6064,22.6064,22.5617,22.5796,364257.0
2020-07-27 14:30:00,25.29,25.3,25.27,25.28,213565.0,22.5885,22.5975,22.5707,22.5796,213565.0
2020-07-27 14:35:00,25.27,25.31,25.26,25.3,192024.0,22.5707,22.6064,22.5617,22.5975,192024.0
2020-07-27 14:40:00,25.3,25.37,25.3,25.37,452907.0,22.5975,22.66,22.5975,22.66,452907.0
2020-07-27 14:45:00,25.37,25.38,25.35,25.35,220293.0,22.66,22.6689,22.6421,22.6421,220293.0
2020-07-27 14:50:00,25.36,25.36,25.33,25.34,278997.0,22.651,22.651,22.6243,22.6332,278997.0
2020-07-27 14:55:00,25.34,25.35,25.3,25.31,263087.0,22.6332,22.6421,22.5975,22.6064,263087.0
2020-07-27 15:00:00,25.31,25.32,25.27,25.29,244696.0,22.6064,22.6153,22.5707,22.5885,244696.0
2020-07-27 15:05:00,25.29,25.33,25.28,25.32,245532.0,22.5885,22.6243,22.5796,22.6153,245532.0
2020-07-27 15:10:00,25.32,25.32,25.29,25.29,264984.0,22.6153,22.6153,22.5885,22.5885,264984.0
2020-07-27 15:15:00,25.3,25.33,25.29,25.32,282204.0,22.5975,22.6243,22.5885,22.6153,282204.0
2020-07-27 15:20:00,25.31,25.4,25.3,25.39,414481.0,22.6064,22.6868,22.5975,22.6778,414481.0
2020-07-27 15:25:00,25.39,25.43,25.39,25.4,365417.0,22.6778,22.7136,22.6778,22.6868,365417.0
2020-07-27 15:30:00,25.4,25.47,25.4,25.46,361053.0,22.6868,22.7493,22.6868,22.7404,361053.0
2020-07-27 15:35:00,25.46,25.46,25.4,25.41,538903.0,22.7404,22.7404,22.6868,22.6957,538903.0
2020-07-27 15:40:00,25.41,25.45,25.4,25.45,406789.0,22.6957,22.7314,22.6868,22.7314,406789.0
2020-07-27 15:45:00,25.45,25.48,25.42,25.47,650831.0,22.7314,22.7582,22.7046,22.7493,650831.0
2020-07-27 15:50:00,25.48,25.48,25.42,25.45,765731.0,22.7582,22.7582,22.7046,22.7314,765731.0
2020-07-27 15:55:00,25.46,25.54,25.45,25.48,1816840.0,22.7404,22.8118,22.7314,22.7582,1816840.0
2020-07-28 09:30:00,25.33,25.67,25.33,25.58,1369075.0,22.6243,22.9279,22.6243,22.8475,1369075.0
2020-07-28 09:35:00,25.58,25.67,25.47,25.53,834060.0,22.8475,22.9279,22.7493,22.8029,834060.0
2020-07-28 09:40:00,25.53,25.57,25.47,25.5,386314.0,22.8029,22.8386,22.7493,22.7761,386314.0
2020-07-28 09:45:00,25.5,25.5,25.38,25.38,376358.0,22.7761,22.7761,22.6689,22.6689,376358.0
2020-07-28 09:50:00,25.39,25.46,25.37,25.41,347774.0,22.6778,22.7404,22.66,22.6957,347774.0
2020-07-28 09:55:00,25.42,25.52,25.39,25.52,195130.0,22.7046,22.794,22.6778,22.794,195130.0
2020-07-28 10:00:00,25.52,25.64,25.49,25.59,575772.0,22.794,22.9011,22.7672,22.8565,575772.0
2020-07-28 10:05:00,25.59,25.69,25.58,25.67,377460.0,22.8565,22.9458,22.8475,22.9279,377460.0
2020-07-28 10:10:00,25.67,25.69,25.58,25.61,314959.0,22.9279,22.9458,22.8475,22.8743,314959.0
2020-07-28 10:15:00,25.61,25.65,25.58,25.6,311352.0,22.8743,22.9101,22.8475,22.8654,311352.0
2020-07-28 10:20:00,25.59,25.6,25.48,25.49,263999.0,22.8565,22.8654,22.7582,22.7672,263999.0
2020-07-28 10:25:00,25.49,25.5,25.38,25.45,317330.0,22.7672,22.7761,22.6689,22.7314,317330.0
2020-07-28 10:30:00,25.45,25.48,25.41,25.44,502302.0,22.7314,22.7582,22.6957,22.7225,502302.0
2020-07-28 10:35:00,25.45,25.49,25.42,25.43,235248.0,22.7314,22.7672,22.7046,22.7136,235248.0
2020-07-28 10:40:00,25.43,25.43,25.33,25.35,329292.0,22.7136,22.7136,22.6243,22.6421,329292.0
2020-07-28 10:45:00,25.36,25.4,25.35,25.39,176999.0,22.651,22.6868,22.6421,22.6778,176999.0
2020-07-28 10:50:00,25.39,25.47,25.38,25.47,261889.0,22.6778,22.7493,22.6689,22.7493,261889.0
2020-07-28 10:55:00,25.46,25.54,25.46,25.5,376239.0,22.7404,22.8118,22.7404,22.7761,376239.0
2020-07-28 11:00:00,25.5,25.55,25.49,25.5,247063.0,22.7761,22.8208,22.7672,22.7761,247063.0
2020-07-28 11:05:00,25.49,25.54,25.46,25.54,320934.0,22.7672,22.8118,22.7404,22.8118,320934.0
2020-07-28 11:10:00,25.54,25.7,25.53,25.68,652664.0,22.8118,22.9547,22.8029,22.9369,652664.0
2020-07-28 11:15:00,25.68,25.68,25.59,25.62,387441.0,22.9369,22.9369,22.8565,22.8833,387441.0
2020-07-28 11:20:00,25.61,25.65,25.58,25.62,168554.0,22.8743,22.9101,22.8475,22.8833,168554.0
2020-07-28 11:25:00,25.62,25.65,25.61,25.63,186466.0,22.8833,22.9101,22.8743,22.8922,186466.0
2020-07-28 11:30:00,25.63,25.64,25.56,25.57,183640.0,22.8922,22.9011,22.8297,22.8386,183640.0
2020-07-28 11:35:00,25.57,25.62,25.55,25.61,208238.0,22.8386,22.8833,22.8208,22.8743,208238.0
2020-07-28 11:40:00,25.61,25.61,25.56,25.56,120116.0,22.8743,22.8743,22.8297,22.8297,120116.0
2020-07-28 11:45:00,25.56,25.6,25.55,25.59,188853.0,22.8297,22.8654,22.8208,22.8565,188853.0
2020-07-28 11:50:00,25.59,25.61,25.57,25.58,226545.0,22.8565,22.8743,22.8386,22.8475,226545.0
2020-07-28 11:55:00,25.58,25.63,25.56,25.63,182217.0,22.8475,22.8922,22.8297,22.8922,182217.0
2020-07-28 12:00:00,25.63,25.64,25.58,25.61,152868.0,22.8922,22.9011,22.8475,22.8743,152868.0
2020-07-28 12:05:00,25.61,25.64,25.57,25.57,297269.0,22.8743,22.9011,22.8386,22.8386,297269.0
2020-07-28 12:10:00,25.57,25.6,25.55,25.57,232520.0,22.8386,22.8654,22.8208,22.8386,232520.0
2020-07-28 12:15:00,25.56,25.57,25.53,25.54,142041.0,22.8297,22.8386,22.8029,22.8118,142041.0
2020-07-28 12:20:00,25.53,25.54,25.47,25.51,355606.0,22.8029,22.8118,22.7493,22.785,355606.0
2020-07-28 12:25:00,25.5,25.52,25.46,25.49,302683.0,22.7761,22.794,22.7404,22.7672,302683.0
2020-07-28 12:30:00,25.49,25.49,25.47,25.48,106041.0,22.7672,22.7672,22.7493,22.7582,106041.0
2020-07-28 12:35:00,25.47,25.51,25.45,25.48,281713.0,22.7493,22.785,22.7314,22.7582,281713.0
2020-07-28 12:40:00,25.48,25.48,25.46,25.46,199487.0,22.7582,22.7582,22.7404,22.7404,199487.0
2020-07-28 12:45:00,25.46,25.47,25.42,25.45,220066.0,22.7404,22.7493,22.7046,22.7314,220066.0
2020-07-28 12:50:00,25.45,25.49,25.43,25.49,148791.0,22.7314,22.7672,22.7136,22.7672,148791.0
2020-07-28 12:55:00,25.48,25.53,25.48,25.52,165110.0,22.7582,22.8029,22.7582,22.794,165110.0
2020-07-28 13:00:00,25.53,25.55,25.52,25.54,122918.0,22.8029,22.8208,22.794,22.8118,122918.0
2020-07-28 13:05:00,25.54,25.56,25.52,25.54,377853.0,22.8118,22.8297,22.794,22.8118,377853.0
2020-07-28 13:10:00,25.54,25.54,25.48,25.49,227801.0,22.8118,22.8118,22.7582,22.7672,227801.0
2020-07-28 13:15:00,25.49,25.5,25.48,25.5,121419.0,22.7672,22.7761,22.7582,22.7761,121419.0
2020-07-28 13:20:00,25.49,25.51,25.48,25.51,200196.0,22.7672,22.785,22.7582,22.785,200196.0
2020-07-28 13:25:00,25.51,25.55,25.49,25.54,273900.0,22.785,22.8208,22.7672,22.8118,273900.0
2020-07-28 13:30:00,25.54,25.57,25.53,25.53,226769.0,22.8118,22.8386,22.8029,22.8029,226769.0
2020-07-28 13:35:00,25.53,25.54,25.51,25.51,181270.0,22.8029,22.8118,22.785,22.785,181270.0
2020-07-28 13:40:00,25.51,25.55,25.51,25.53,286456.0,22.785,22.8208,22.785,22.8029,286456.0
2020-07-28 13:45:00,25.53,25.54,25.52,25.54,171410.0,22.8029,22.8118,22.794,22.8118,171410.0
2020-07-28 13:50:00,25.53,25.57,25.53,25.57,178293.0,22.8029,22.8386,22.8029,22.8386,178293.0
2020-07-28 13:55:00,25.56,25.6,25.56,25.6,182730.0,22.8297,22.8654,22.8297,22.8654,182730.0
2020-07-28 14:00:00,25.59,25.65,25.59,25.65,239585.0,22.8565,22.9101,22.8565,22.9101,239585.0
2020-07-28 14:05:00,25.64,25.68,25.63,25.67,808928.0,22.9011,22.9369,22.8922,22.9279,808928.0
2020-07-28 14:10:00,25.67,25.7,25.63,25.63,841882.0,22.9279,22.9547,22.8922,22.8922,841882.0
2020-07-28 14:15:00,25.64,25.66,25.61,25.62,205613.0,22.9011,22.919,22.8743,22.8833,205613.0
2020-07-28 14:20:00,25.63,25.63,25.59,25.63,199539.0,22.8922,22.8922,22.8565,22.8922,199539.0
2020-07-28 14:25:00,25.63,25.63,25.59,25.62,175328.0,22.8922,22.8922,22.8565,22.8833,175328.0
2020-07-28 14:30:00,25.62,25.65,25.61,25.62,351596.0,22.8833,22.9101,22.8743,22.8833,351596.0
2020-07-28 14:35:00,25.61,25.65,25.6,25.64,347793.0,22.8743,22.9101,22.8654,22.9011,347793.0
2020-07-28 14:40:00,25.64,25.65,25.6,25.61,313621.0,22.9011,22.9101,22.8654,22.8743,313621.0
2020-07-28 14:45:00,25.61,25.64,25.59,25.6,400228.0,22.8743,22.9011,22.8565,22.8654,400228.0
2020-07-28 14:50:00,25.59,25.62,25.57,25.62,228290.0,22.8565,22.8833,22.8386,22.8833,228290.0
2020-07-28 14:55:00,25.62,25.64,25.61,25.62,233229.0,22.8833,22.9011,22.8743,22.8833,233229.0
2020-07-28 15:00:00,25.62,25.62,25.6,25.62,381193.0,22.8833,22.8833,22.8654,22.8833,381193.0
2020-07-28 15:05:00,25.62,25.62,25.58,25.6,370308.0,22.8833,22.8833,22.8475,22.8654,370308.0
2020-07-28 15:10:00,25.6,25.61,25.56,25.61,332723.0,22.8654,22.8743,22.8297,22.8743,332723.0
2020-07-28 15:15:00,25.61,25.66,25.6,25.66,329309.0,22.8743,22.919,22.8654,22.919,329309.0
2020-07-28 15:20:00,25.65,25.66,25.57,25.59,240686.0,22.9101,22.919,22.8386,22.8565,240686.0
2020-07-28 15:25:00,25.59,25.6,25.55,25.57,226941.0,22.8565,22.8654,22.8208,22.8386,226941.0
2020-07-28 15:30:00,25.57,25.59,25.52,25.54,356496.0,22.8386,22.8565,22.794,22.8118,356496.0
2020-07-28 15:35:00,25.54,25.54,25.5,25.5,292418.0,22.8118,22.8118,22.7761,22.7761,292418.0
2020-07-28 15:40:00,25.51,25.55,25.5,25.55,427628.0,22.785,22.8208,22.7761,22.8208,427628.0
2020-07-28 15:45:00,25.55,25.57,25.48,25.51,519255.0,22.8208,22.8386,22.7582,22.785,519255.0
2020-07-28 15:50:00,25.51,25.56,25.49,25.51,846919.0,22.785,22.8297,22.7672,22.785,846919.0
2020-07-28 15:55:00,25.52,25.55,25.48,25.53,1454390.0,22.794,22.8208,22.7582,22.8029,1454390.0
2020-07-29 09:30:00,25.47,25.54,25.36,25.4,790694.0,22.7493,22.8118,22.651,22.6868,790694.0
2020-07-29 09:35:00,25.39,25.43,25.17,25.21,858653.0,22.6778,22.7136,22.4813,22.5171,858653.0
2020-07-29 09:40:00,25.21,25.29,25.13,25.29,694500.0,22.5171,22.5885,22.4456,22.5885,694500.0
2020-07-29 09:45:00,25.28,25.28,25.18,25.25,527488.0,22.5796,22.5796,22.4903,22.5528,527488.0
2020-07-29 09:50:00,25.26,25.3,25.19,25.24,550268.0,22.5617,22.5975,22.4992,22.5439,550268.0
2020-07-29 09:55:00,25.24,25.25,25.13,25.13,663785.0,22.5439,22.5528,22.4456,22.4456,663785.0
2020-07-29 10:00:00,25.13,25.15,25.07,25.11,892381.0,22.4456,22.4635,22.392,22.4278,892381.0
2020-07-29 10:05:00,25.12,25.15,25.08,25.09,579643.0,22.4367,22.4635,22.401,22.4099,579643.0
2020-07-29 10:10:00,25.09,25.2,25.07,25.2,430753.0,22.4099,22.5081,22.392,22.5081,430753.0
2020-07-29 10:15:00,25.2,25.22,25.14,25.14,330919.0,22.5081,22.526,22.4545,22.4545,330919.0
2020-07-29 10:20:00,25.15,25.19,25.09,25.16,321906.0,22.4635,22.4992,22.4099,22.4724,321906.0
2020-07-29 10:25:00,25.16,25.17,25.05,25.05,514601.0,22.4724,22.4813,22.3742,22.3742,514601.0
2020-07-29 10:30:00,25.06,25.1,25.03,25.07,448509.0,22.3831,22.4188,22.3563,22.392,448509.0
2020-07-29 10:35:00,25.08,25.08,25.0,25.02,1041329.0,22.401,22.401,22.3295,22.3474,1041329.0
2020-07-29 10:40:00,25.02,25.1,25.01,25.04,471669.0,22.3474,22.4188,22.3384,22.3652,471669.0
2020-07-29 10:45:00,25.05,25.11,25.04,25.11,182809.0,22.3742,22.4278,22.3652,22.4278,182809.0
2020-07-29 10:50:00,25.1,25.11,25.06,25.07,407564.0,22.4188,22.4278,22.3831,22.392,407564.0
2020-07-29 10:55:00,25.07,25.11,25.06,25.11,278026.0,22.392,22.4278,22.3831,22.4278,278026.0
2020-07-29 11:00:00,25.11,25.23,25.1,25.2,439809.0,22.4278,22.5349,22.4188,22.5081,439809.0
2020-07-29 11:05:00,25.2,25.24,25.17,25.2,382761.0,22.5081,22.5439,22.4813,22.5081,382761.0
2020-07-29 11:10:00,25.2,25.22,25.17,25.21,192784.0,22.5081,22.526,22.4813,22.5171,192784.0
2020-07-29 11:15:00,25.21,25.22,25.17,25.21,125651.0,22.5171,22.526,22.4813,22.5171,125651.0
2020-07-29 11:20:00,25.21,25.24,25.19,25.24,132990.0,22.5171,22.5439,22.4992,22.5439,132990.0
2020-07-29 11:25:00,25.23,25.3,25.22,25.3,241356.0,22.5349,22.5975,22.526,22.5975,241356.0
2020-07-29 11:30:00,25.3,25.33,25.28,25.31,212734.0,22.5975,22.6243,22.5796,22.6064,212734.0
2020-07-29 11:35:00,25.31,25.37,25.3,25.36,194666.0,22.6064,22.66,22.5975,22.651,194666.0
2020-07-29 11:40:00,25.36,25.38,25.33,25.33,184189.0,22.651,22.6689,22.6243,22.6243,184189.0
2020-07-29 11:45:00,25.33,25.37,25.32,25.36,136297.0,22.6243,22.66,22.6153,22.651,136297.0
2020-07-29 11:50:00,25.37,25.44,25.36,25.39,324890.0,22.66,22.7225,22.651,22.6778,324890.0
2020-07-29 11:55:00,25.39,25.4,25.35,25.39,178113.0,22.6778,22.6868,22.6421,22.6778,178113.0
2020-07-29 12:00:00,25.39,25.52,25.38,25.52,472462.0,22.6778,22.794,22.6689,22.794,472462.0
2020-07-29 12:05:00,25.52,25.62,25.51,25.6,482954.0,22.794,22.8833,22.785,22.8654,482954.0
2020-07-29 12:10:00,25.59,25.61,25.57,25.58,306053.0,22.8565,22.8743,22.8386,22.8475,306053.0
2020-07-29 12:15:00,25.58,25.6,25.52,25.55,237684.0,22.8475,22.8654,22.794,22.8208,237684.0
2020-07-29 12:20:00,25.55,25.6,25.54,25.58,146000.0,22.8208,22.8654,22.8118,22.8475,146000.0
2020-07-29 12:25:00,25.59,25.61,25.56,25.59,224963.0,22.8565,22.8743,22.8297,22.8565,224963.0
2020-07-29 12:30:00,25.59,25.61,25.55,25.56,230542.0,22.8565,22.8743,22.8208,22.8297,230542.0
2020-07-29 12:35:00,25.55,25.6,25.54,25.55,207260.0,22.8208,22.8654,22.8118,22.8208,207260.0
2020-07-29 12:40:00,25.55,25.65,25.54,25.64,284528.0,22.8208,22.9101,22.8118,22.9011,284528.0
2020-07-29 12:45:00,25.64,25.65,25.6,25.61,194539.0,22.9011,22.9101,22.8654,22.8743,194539.0
2020-07-29 12:50:00,25.6,25.61,25.55,25.57,243151.0,22.8654,22.8743,22.8208,22.8386,243151.0
2020-07-29 12:55:00,25.57,25.58,25.54,25.55,147676.0,22.8386,22.8475,22.8118,22.8208,147676.0
2020-07-29 13:00:00,25.54,25.62,25.53,25.62,240261.0,22.8118,22.8833,22.8029,22.8833,240261.0
2020-07-29 13:05:00,25.62,25.64,25.6,25.63,231769.0,22.8833,22.9011,22.8654,22.8922,231769.0
2020-07-29 13:10:00,25.64,25.65,25.62,25.63,136565.0,22.9011,22.9101,22.8833,22.8922,136565.0
2020-07-29 13:15:00,25.63,25.65,25.61,25.65,202291.0,22.8922,22.9101,22.8743,22.9101,202291.0
2020-07-29 13:20:00,25.65,25.73,25.64,25.69,349197.0,22.9101,22.9815,22.9011,22.9458,349197.0
2020-07-29 13:25:00,25.7,25.7,25.65,25.68,306578.0,22.9547,22.9547,22.9101,22.9369,306578.0
2020-07-29 13:30:00,25.68,25.7,25.65,25.67,218560.0,22.9369,22.9547,22.9101,22.9279,218560.0
2020-07-29 13:35:00,25.67,25.67,25.57,25.57,214992.0,22.9279,22.9279,22.8386,22.8386,214992.0
2020-07-29 13:40:00,25.58,25.59,25.54,25.57,234616.0,22.8475,22.8565,22.8118,22.8386,234616.0
2020-07-29 13:45:00,25.57,25.59,25.55,25.57,173283.0,22.8386,22.8565,22.8208,22.8386,173283.0
2020-07-29 13:50:00,25.57,25.59,25.57,25.58,101241.0,22.8386,22.8565,22.8386,22.8475,101241.0
2020-07-29 13:55:00,25.58,25.63,25.57,25.63,196817.0,22.8475,22.8922,22.8386,22.8922,196817.0
2020-07-29 14:00:00,25.62,25.72,25.6,25.66,644057.0,22.8833,22.9726,22.8654,22.919,644057.0
2020-07-29 14:05:00,25.66,25.66,25.57,25.57,245746.0,22.919,22.919,22.8386,22.8386,245746.0
2020-07-29 14:10:00,25.58,25.58,25.5,25.52,391993.0,22.8475,22.8475,22.7761,22.794,391993.0
2020-07-29 14:15:00,25.52,25.55,25.5,25.53,290699.0,22.794,22.8208,22.7761,22.8029,290699.0
2020-07-29 14:20:00,25.52,25.58,25.5,25.55,277541.0,22.794,22.8475,22.7761,22.8208,277541.0
2020-07-29 14:25:00,25.55,25.57,25.52,25.52,129231.0,22.8208,22.8386,22.794,22.794,129231.0
2020-07-29 14:30:00,25.53,25.53,25.5,25.52,222243.0,22.8029,22.8029,22.7761,22.794,222243.0
2020-07-29 14:35:00,25.52,25.53,25.49,25.53,248590.0,22.794,22.8029,22.7672,22.8029,248590.0
2020-07-29 14:40:00,25.53,25.57,25.52,25.55,384461.0,22.8029,22.8386,22.794,22.8208,384461.0
2020-07-29 14:45:00,25.56,25.61,25.55,25.57,483993.0,22.8297,22.8743,22.8208,22.8386,483993.0
2020-07-29 14:50:00,25.57,25.66,25.57,25.65,317148.0,22.8386,22.919,22.8386,22.9101,317148.0
2020-07-29 14:55:00,25.65,25.68,25.6,25.62,444107.0,22.9101,22.9369,22.8654,22.8833,444107.0
2020-07-29 15:00:00,25.62,25.63,25.56,25.58,247297.0,22.8833,22.8922,22.8297,22.8475,247297.0
2020-07-29 15:05:00,25.58,25.65,25.57,25.63,273991.0,22.8475,22.9101,22.8386,22.8922,273991.0
2020-07-29 15:10:00,25.63,25.69,25.61,25.69,298635.0,22.8922,22.9458,22.8743,22.9458,298635.0
2020-07-29 15:15:00,25.69,25.72,25.67,25.71,524467.0,22.9458,22.9726,22.9279,22.9637,524467.0
2020-07-29 15:20:00,25.72,25.75,25.71,25.71,428913.0,22.9726,22.9994,22.9637,22.9637,428913.0
2020-07-29 15:25:00,25.71,25.72,25.64,25.71,280795.0,22.9637,22.9726,22.9011,22.9637,280795.0
2020-07-29 15:30:00,25.71,25.78,25.7,25.74,544591.0,22.9637,23.0262,22.9547,22.9905,544591.0
2020-07-29 15:35:00,25.75,25.76,25.72,25.73,377759.0,22.9994,23.0083,22.9726,22.9815,377759.0
2020-07-29 15:40:00,25.72,25.78,25.71,25.76,729937.0,22.9726,23.0262,22.9637,23.0083,729937.0
2020-07-29 15:45:00,25.76,25.81,25.75,25.8,589317.0,23.0083,23.053,22.9994,23.044,589317.0
2020-07-29 15:50:00,25.8,25.82,25.76,25.77,684050.0,23.044,23.0619,23.0083,23.0173,684050.0
2020-07-29 15:55:00,25.77,25.79,25.73,25.78,1112263.0,23.0173,23.0351,22.9815,23.0262,1112263.0
2020-07-30 09:30:00,25.19,25.24,25.01,25.14,1526564.0,22.4992,22.5439,22.3384,22.4545,1526564.0
2020-07-30 09:35:00,25.14,25.15,24.86,24.94,1526806.0,22.4545,22.4635,22.2045,22.2759,1526806.0
2020-07-30 09:40:00,24.94,24.99,24.72,24.8,1557896.0,22.2759,22.3206,22.0794,22.1509,1557896.0
2020-07-30 09:45:00,24.8,24.85,24.64,24.7,1469376.0,22.1509,22.1955,22.008,22.0616,1469376.0
2020-07-30 09:50:00,24.7,24.7,24.61,24.64,952773.0,22.0616,22.0616,21.9812,22.008,952773.0
2020-07-30 09:55:00,24.65,24.68,24.58,24.61,881189.0,22.0169,22.0437,21.9544,21.9812,881189.0
2020-07-30 10:00:00,24.61,24.63,24.5,24.62,1117105.0,21.9812,21.999,21.8829,21.9901,1117105.0
2020-07-30 10:05:00,24.62,24.73,24.54,24.7,578109.0,21.9901,22.0883,21.9186,22.0616,578109.0
2020-07-30 10:10:00,24.71,24.8,24.69,24.8,710383.0,22.0705,22.1509,22.0526,22.1509,710383.0
2020-07-30 10:15:00,24.79,24.89,24.74,24.85,678850.0,22.1419,22.2313,22.0973,22.1955,678850.0
2020-07-30 10:20:00,24.85,24.92,24.79,24.89,720633.0,22.1955,22.2581,22.1419,22.2313,720633.0
2020-07-30 10:25:00,24.89,24.93,24.77,24.78,1197272.0,22.2313,22.267,22.1241,22.133,1197272.0
2020-07-30 10:30:00,24.78,24.8,24.73,24.77,676388.0,22.133,22.1509,22.0883,22.1241,676388.0
2020-07-30 10:35:00,24.77,24.79,24.7,24.79,474692.0,22.1241,22.1419,22.0616,22.1419,474692.0
2020-07-30 10:40:00,24.79,24.82,24.74,24.77,431113.0,22.1419,22.1687,22.0973,22.1241,431113.0
2020-07-30 10:45:00,24.77,24.81,24.68,24.69,708785.0,22.1241,22.1598,22.0437,22.0526,708785.0
2020-07-30 10:50:00,24.68,24.71,24.63,24.68,773290.0,22.0437,22.0705,21.999,22.0437,773290.0
2020-07-30 10:55:00,24.68,24.74,24.67,24.72,377419.0,22.0437,22.0973,22.0348,22.0794,377419.0
2020-07-30 11:00:00,24.72,24.8,24.72,24.8,477314.0,22.0794,22.1509,22.0794,22.1509,477314.0
2020-07-30 11:05:00,24.8,24.87,24.78,24.85,410886.0,22.1509,22.2134,22.133,22.1955,410886.0
2020-07-30 11:10:00,24.85,24.91,24.83,24.9,681012.0,22.1955,22.2491,22.1777,22.2402,681012.0
2020-07-30 11:15:00,24.89,24.9,24.81,24.83,390546.0,22.2313,22.2402,22.1598,22.1777,390546.0
2020-07-30 11:20:00,24.83,24.84,24.74,24.75,447198.0,22.1777,22.1866,22.0973,22.1062,447198.0
2020-07-30 11:25:00,24.74,24.76,24.68,24.71,514681.0,22.0973,22.1151,22.0437,22.0705,514681.0
2020-07-30 11:30:00,24.71,24.71,24.61,24.69,471506.0,22.0705,22.0705,21.9812,22.0526,471506.0
2020-07-30 11:35:00,24.69,24.74,24.67,24.7,461359.0,22.0526,22.0973,22.0348,22.0616,461359.0
2020-07-30 11:40:00,24.7,24.74,24.66,24.66,317004.0,22.0616,22.0973,22.0258,22.0258,317004.0
2020-07-30 11:45:00,24.67,24.67,24.62,24.63,395156.0,22.0348,22.0348,21.9901,21.999,395156.0
2020-07-30 11:50:00,24.63,24.64,24.61,24.64,253439.0,21.999,22.008,21.9812,22.008,253439.0
2020-07-30 11:55:00,24.63,24.65,24.61,24.63,367434.0,21.999,22.0169,21.9812,21.999,367434.0
2020-07-30 12:00:00,24.64,24.66,24.57,24.62,692387.0,22.008,22.0258,21.9454,21.9901,692387.0
2020-07-30 12:05:00,24.63,24.64,24.58,24.59,370355.0,21.999,22.008,21.9544,21.9633,370355.0
2020-07-30 12:10:00,24.58,24.59,24.56,24.58,583734.0,21.9544,21.9633,21.9365,21.9544,583734.0
2020-07-30 12:15:00,24.57,24.71,24.57,24.68,477983.0,21.9454,22.0705,21.9454,22.0437,477983.0
2020-07-30 12:20:00,24.69,24.69,24.62,24.64,375751.0,22.0526,22.0526,21.9901,22.008,375751.0
2020-07-30 12:25:00,24.64,24.66,24.61,24.61,233066.0,22.008,22.0258,21.9812,21.9812,233066.0
2020-07-30 12:30:00,24.62,24.72,24.61,24.7,402660.0,21.9901,22.0794,21.9812,22.0616,402660.0
2020-07-30 12:35:00,24.69,24.76,24.68,24.76,326977.0,22.0526,22.1151,22.0437,22.1151,326977.0
2020-07-30 12:40:00,24.75,24.76,24.7,24.71,419077.0,22.1062,22.1151,22.0616,22.0705,419077.0
2020-07-30 12:45:00,24.71,24.75,24.7,24.73,327437.0,22.0705,22.1062,22.0616,22.0883,327437.0
2020-07-30 12:50:00,24.73,24.76,24.71,24.75,289350.0,22.0883,22.1151,22.0705,22.1062,289350.0
2020-07-30 12:55:00,24.74,24.79,24.73,24.73,605658.0,22.0973,22.1419,22.0883,22.0883,605658.0
2020-07-30 13:00:00,24.73,24.78,24.73,24.76,427753.0,22.0883,22.133,22.0883,22.1151,427753.0
2020-07-30 13:05:00,24.77,24.78,24.73,24.75,469885.0,22.1241,22.133,22.0883,22.1062,469885.0
2020-07-30 13:10:00,24.74,24.75,24.72,24.73,377158.0,22.0973,22.1062,22.0794,22.0883,377158.0
2020-07-30 13:15:00,24.73,24.75,24.71,24.71,389926.0,22.0883,22.1062,22.0705,22.0705,389926.0
2020-07-30 13:20:00,24.71,24.72,24.64,24.65,636294.0,22.0705,22.0794,22.008,22.0169,636294.0
2020-07-30 13:25:00,24.66,24.66,24.62,24.64,615141.0,22.0258,22.0258,21.9901,22.008,615141.0
2020-07-30 13:30:00,24.64,24.66,24.62,24.62,487435.0,22.008,22.0258,21.9901,21.9901,487435.0
2020-07-30 13:35:00,24.63,24.65,24.58,24.59,600149.0,21.999,22.0169,21.9544,21.9633,600149.0
2020-07-30 13:40:00,24.6,24.61,24.56,24.57,470146.0,21.9722,21.9812,21.9365,21.9454,470146.0
2020-07-30 13:45:00,24.56,24.59,24.53,24.56,640232.0,21.9365,21.9633,21.9097,21.9365,640232.0
2020-07-30 13:50:00,24.55,24.57,24.52,24.53,507479.0,21.9276,21.9454,21.9008,21.9097,507479.0
2020-07-30 13:55:00,24.54,24.55,24.52,24.53,400339.0,21.9186,21.9276,21.9008,21.9097,400339.0
2020-07-30 14:00:00,24.52,24.53,24.51,24.52,368421.0,21.9008,21.9097,21.8918,21.9008,368421.0
2020-07-30 14:05:00,24.52,24.62,24.52,24.61,437594.0,21.9008,21.9901,21.9008,21.9812,437594.0
2020-07-30 14:10:00,24.62,24.64,24.6,24.63,534560.0,21.9901,22.008,21.9722,21.999,534560.0
2020-07-30 14:15:00,24.62,24.64,24.6,24.62,365204.0,21.9901,22.008,21.9722,21.9901,365204.0
2020-07-30 14:20:00,24.62,24.66,24.61,24.65,581732.0,21.9901,22.0258,21.9812,22.0169,581732.0
2020-07-30 14:25:00,24.64,24.65,24.61,24.63,331199.0,22.008,22.0169,21.9812,21.999,331199.0
2020-07-30 14:30:00,24.63,24.66,24.62,24.64,362096.0,21.999,22.0258,21.9901,22.008,362096.0
2020-07-30 14:35:00,24.65,24.67,24.62,24.63,377775.0,22.0169,22.0348,21.9901,21.999,377775.0
2020-07-30 14:40:00,24.62,24.67,24.62,24.66,300947.0,21.9901,22.0348,21.9901,22.0258,300947.0
2020-07-30 14:45:00,24.66,24.67,24.63,24.67,431605.0,22.0258,22.0348,21.999,22.0348,431605.0
2020-07-30 14:50:00,24.67,24.67,24.62,24.62,315139.0,22.0348,22.0348,21.9901,21.9901,315139.0
2020-07-30 14:55:00,24.63,24.63,24.59,24.61,459483.0,21.999,21.999,21.9633,21.9812,459483.0
2020-07-30 15:00:00,24.62,24.67,24.61,24.62,455766.0,21.9901,22.0348,21.9812,21.9901,455766.0
2020-07-30 15:05:00,24.62,24.63,24.59,24.61,333890.0,21.9901,21.999,21.9633,21.9812,333890.0
2020-07-30 15:10:00,24.6,24.61,24.58,24.59,404098.0,21.9722,21.9812,21.9544,21.9633,404098.0
2020-07-30 15:15:00,24.59,24.59,24.55,24.57,478098.0,21.9633,21.9633,21.9276,21.9454,478098.0
2020-07-30 15:20:00,24.56,24.62,24.55,24.6,554116.0,21.9365,21.9901,21.9276,21.9722,554116.0
2020-07-30 15:25:00,24.6,24.61,24.58,24.61,501652.0,21.9722,21.9812,21.9544,21.9812,501652.0
2020-07-30 15:30:00,24.62,24.66,24.6,24.66,678641.0,21.9901,22.0258,21.9722,22.0258,678641.0
2020-07-30 15:35:00,24.66,24.7,24.65,24.66,959109.0,22.0258,22.0616,22.0169,22.0258,959109.0
2020-07-30 15:40:00,24.66,24.7,24.65,24.67,740654.0,22.0258,22.0616,22.0169,22.0348,740654.0
2020-07-30 15:45:00,24.67,24.68,24.61,24.64,773593.0,22.0348,22.0437,21.9812,22.008,773593.0
2020-07-30 15:50:00,24.64,24.67,24.63,24.63,1143429.0,22.008,22.0348,21.999,21.999,1143429.0
2020-07-30 15:55:00,24.63,24.66,24.62,24.66,1617592.0,21.999,22.0258,21.9901,22.0258,1617592.0
2020-07-31 09:30:00,24.52,24.52,24.33,24.42,1407144.0,21.9008,21.9008,21.7311,21.8115,1407144.0
2020-07-31 09:35:00,24.43,24.53,24.41,24.5,656883.0,21.8204,21.9097,21.8025,21.8829,656883.0
2020-07-31 09:40:00,24.49,24.56,24.37,24.42,727846.0,21.874,21.9365,21.7668,21.8115,727846.0
2020-07-31 09:45:00,24.42,24.48,24.32,24.35,865273.0,21.8115,21.8651,21.7221,21.7489,865273.0
2020-07-31 09:50:00,24.35,24.47,24.33,24.45,612931.0,21.7489,21.8561,21.7311,21.8383,612931.0
2020-07-31 09:55:00,24.45,24.66,24.44,24.57,1304126.0,21.8383,22.0258,21.8293,21.9454,1304126.0
2020-07-31 10:00:00,24.57,24.62,24.49,24.52,635214.0,21.9454,21.9901,21.874,21.9008,635214.0
2020-07-31 10:05:00,24.53,24.54,24.4,24.4,595790.0,21.9097,21.9186,21.7936,21.7936,595790.0
2020-07-31 10:10:00,24.4,24.46,24.31,24.34,745614.0,21.7936,21.8472,21.7132,21.74,745614.0
2020-07-31 10:15:00,24.34,24.35,24.25,24.25,741320.0,21.74,21.7489,21.6596,21.6596,741320.0
2020-07-31 10:20:00,24.25,24.3,24.22,24.23,772197.0,21.6596,21.7043,21.6328,21.6418,772197.0
2020-07-31 10:25:00,24.22,24.23,24.14,24.21,884100.0,21.6328,21.6418,21.5614,21.6239,884100.0
2020-07-31 10:30:00,24.22,24.25,24.17,24.19,388212.0,21.6328,21.6596,21.5882,21.606,388212.0
2020-07-31 10:35:00,24.18,24.22,24.13,24.21,589705.0,21.5971,21.6328,21.5524,21.6239,589705.0
2020-07-31 10:40:00,24.22,24.24,24.18,24.19,419856.0,21.6328,21.6507,21.5971,21.606,419856.0
2020-07-31 10:45:00,24.19,24.22,24.14,24.21,521708.0,21.606,21.6328,21.5614,21.6239,521708.0
2020-07-31 10:50:00,24.21,24.25,24.2,24.22,364449.0,21.6239,21.6596,21.615,21.6328,364449.0
2020-07-31 10:55:00,24.22,24.31,24.2,24.29,408906.0,21.6328,21.7132,21.615,21.6953,408906.0
2020-07-31 11:00:00,24.29,24.32,24.26,24.26,352531.0,21.6953,21.7221,21.6686,21.6686,352531.0
2020-07-31 11:05:00,24.27,24.33,24.26,24.28,262664.0,21.6775,21.7311,21.6686,21.6864,262664.0
2020-07-31 11:10:00,24.28,24.29,24.23,24.26,317315.0,21.6864,21.6953,21.6418,21.6686,317315.0
2020-07-31 11:15:00,24.26,24.33,24.23,24.33,293710.0,21.6686,21.7311,21.6418,21.7311,293710.0
2020-07-31 11:20:00,24.33,24.34,24.3,24.3,401054.0,21.7311,21.74,21.7043,21.7043,401054.0
2020-07-31 11:25:00,24.3,24.37,24.3,24.35,396839.0,21.7043,21.7668,21.7043,21.7489,396839.0
2020-07-31 11:30:00,24.36,24.37,24.24,24.25,470426.0,21.7579,21.7668,21.6507,21.6596,470426.0
2020-07-31 11:35:00,24.25,24.27,24.19,24.26,394167.0,21.6596,21.6775,21.606,21.6686,394167.0
2020-07-31 11:40:00,24.25,24.27,24.23,24.24,206609.0,21.6596,21.6775,21.6418,21.6507,206609.0
2020-07-31 11:45:00,24.24,24.26,24.21,24.25,264358.0,21.6507,21.6686,21.6239,21.6596,264358.0
2020-07-31 11:50:00,24.26,24.28,24.21,24.21,276435.0,21.6686,21.6864,21.6239,21.6239,276435.0
2020-07-31 11:55:00,24.21,24.23,24.2,24.2,289986.0,21.6239,21.6418,21.615,21.615,289986.0
2020-07-31 12:00:00,24.21,24.22,24.18,24.19,258288.0,21.6239,21.6328,21.5971,21.606,258288.0
2020-07-31 12:05:00,24.19,24.22,24.15,24.15,349025.0,21.606,21.6328,21.5703,21.5703,349025.0
2020-07-31 12:10:00,24.15,24.18,24.15,24.16,381625.0,21.5703,21.5971,21.5703,21.5792,381625.0
2020-07-31 12:15:00,24.16,24.16,24.1,24.11,695412.0,21.5792,21.5792,21.5256,21.5346,695412.0
2020-07-31 12:20:00,24.11,24.16,24.08,24.16,573638.0,21.5346,21.5792,21.5078,21.5792,573638.0
2020-07-31 12:25:00,24.16,24.2,24.15,24.18,322512.0,21.5792,21.615,21.5703,21.5971,322512.0
2020-07-31 12:30:00,24.18,24.2,24.17,24.18,240897.0,21.5971,21.615,21.5882,21.5971,240897.0
2020-07-31 12:35:00,24.17,24.19,24.14,24.17,284366.0,21.5882,21.606,21.5614,21.5882,284366.0
2020-07-31 12:40:00,24.17,24.17,24.13,24.14,261955.0,21.5882,21.5882,21.5524,21.5614,261955.0
2020-07-31 12:45:00,24.14,24.16,24.11,24.12,277702.0,21.5614,21.5792,21.5346,21.5435,277702.0
2020-07-31 12:50:00,24.11,24.14,24.09,24.11,490003.0,21.5346,21.5614,21.5167,21.5346,490003.0
2020-07-31 12:55:00,24.11,24.15,24.1,24.14,274200.0,21.5346,21.5703,21.5256,21.5614,274200.0
2020-07-31 13:00:00,24.13,24.17,24.11,24.14,356266.0,21.5524,21.5882,21.5346,21.5614,356266.0
2020-07-31 13:05:00,24.14,24.17,24.14,24.16,210458.0,21.5614,21.5882,21.5614,21.5792,210458.0
2020-07-31 13:10:00,24.16,24.19,24.14,24.16,164559.0,21.5792,21.606,21.5614,21.5792,164559.0
2020-07-31 13:15:00,24.16,24.17,24.13,24.17,190160.0,21.5792,21.5882,21.5524,21.5882,190160.0
2020-07-31 13:20:00,24.17,24.22,24.16,24.21,278477.0,21.5882,21.6328,21.5792,21.6239,278477.0
2020-07-31 13:25:00,24.21,24.23,24.2,24.22,206619.0,21.6239,21.6418,21.615,21.6328,206619.0
2020-07-31 13:30:00,24.22,24.24,24.18,24.19,453737.0,21.6328,21.6507,21.5971,21.606,453737.0
2020-07-31 13:35:00,24.19,24.2,24.17,24.17,293103.0,21.606,21.615,21.5882,21.5882,293103.0
2020-07-31 13:40:00,24.18,24.2,24.16,24.19,544897.0,21.5971,21.615,21.5792,21.606,544897.0
2020-07-31 13:45:00,24.19,24.21,24.18,24.19,350958.0,21.606,21.6239,21.5971,21.606,350958.0
2020-07-31 13:50:00,24.19,24.22,24.19,24.21,296954.0,21.606,21.6328,21.606,21.6239,296954.0
2020-07-31 13:55:00,24.21,24.24,24.18,24.23,547286.0,21.6239,21.6507,21.5971,21.6418,547286.0
2020-07-31 14:00:00,24.23,24.3,24.23,24.3,446519.0,21.6418,21.7043,21.6418,21.7043,446519.0
2020-07-31 14:05:00,24.3,24.3,24.24,24.26,256673.0,21.7043,21.7043,21.6507,21.6686,256673.0
2020-07-31 14:10:00,24.25,24.26,24.23,24.23,164136.0,21.6596,21.6686,21.6418,21.6418,164136.0
2020-07-31 14:15:00,24.23,24.24,24.2,24.2,175816.0,21.6418,21.6507,21.615,21.615,175816.0
2020-07-31 14:20:00,24.21,24.21,24.17,24.17,259460.0,21.6239,21.6239,21.5882,21.5882,259460.0
2020-07-31 14:25:00,24.18,24.19,24.16,24.19,318922.0,21.5971,21.606,21.5792,21.606,318922.0
2020-07-31 14:30:00,24.19,24.19,24.15,24.16,440934.0,21.606,21.606,21.5703,21.5792,440934.0
2020-07-31 14:35:00,24.15,24.21,24.15,24.19,480716.0,21.5703,21.6239,21.5703,21.606,480716.0
2020-07-31 14:40:00,24.18,24.21,24.16,24.2,286436.0,21.5971,21.6239,21.5792,21.615,286436.0
2020-07-31 14:45:00,24.21,24.21,24.17,24.18,238796.0,21.6239,21.6239,21.5882,21.5971,238796.0
2020-07-31 14:50:00,24.18,24.2,24.17,24.18,257097.0,21.5971,21.615,21.5882,21.5971,257097.0
2020-07-31 14:55:00,24.18,24.22,24.17,24.22,266452.0,21.5971,21.6328,21.5882,21.6328,266452.0
2020-07-31 15:00:00,24.22,24.25,24.2,24.23,286027.0,21.6328,21.6596,21.615,21.6418,286027.0
2020-07-31 15:05:00,24.23,24.24,24.17,24.19,300472.0,21.6418,21.6507,21.5882,21.606,300472.0
2020-07-31 15:10:00,24.19,24.21,24.18,24.19,259287.0,21.606,21.6239,21.5971,21.606,259287.0
2020-07-31 15:15:00,24.19,24.21,24.16,24.21,314297.0,21.606,21.6239,21.5792,21.6239,314297.0
2020-07-31 15:20:00,24.21,24.22,24.19,24.21,214011.0,21.6239,21.6328,21.606,21.6239,214011.0
2020-07-31 15:25:00,24.2,24.21,24.17,24.17,308466.0,21.615,21.6239,21.5882,21.5882,308466.0
2020-07-31 15:30:00,24.17,24.21,24.16,24.16,348029.0,21.5882,21.6239,21.5792,21.5792,348029.0
2020-07-31 15:35:00,24.17,24.19,24.16,24.17,343772.0,21.5882,21.606,21.5792,21.5882,343772.0
2020-07-31 15:40:00,24.17,24.18,24.15,24.18,556244.0,21.5882,21.5971,21.5703,21.5971,556244.0
2020-07-31 15:45:00,24.18,24.27,24.17,24.27,783247.0,21.5971,21.6775,21.5882,21.6775,783247.0
2020-07-31 15:50:00,24.27,24.29,24.2,24.25,1905292.0,21.6775,21.6953,21.615,21.6596,1905292.0
2020-07-31 15:55:00,24.25,24.28,24.22,24.27,2962488.0,21.6596,21.6864,21.6328,21.6775,2962488.0
2020-08-03 09:30:00,24.25,24.25,23.9,23.98,2302133.0,21.6596,21.6596,21.347,21.4185,2302133.0
2020-08-03 09:35:00,23.98,24.03,23.95,23.97,1562650.0,21.4185,21.4631,21.3917,21.4095,1562650.0
2020-08-03 09:40:00,23.98,24.02,23.94,24.01,961899.0,21.4185,21.4542,21.3827,21.4453,961899.0
2020-08-03 09:45:00,24.01,24.14,24.0,24.13,474518.0,21.4453,21.5614,21.4363,21.5524,474518.0
2020-08-03 09:50:00,24.14,24.19,24.12,24.17,491080.0,21.5614,21.606,21.5435,21.5882,491080.0
2020-08-03 09:55:00,24.17,24.17,24.09,24.15,378219.0,21.5882,21.5882,21.5167,21.5703,378219.0
2020-08-03 10:00:00,24.14,24.25,24.13,24.25,566160.0,21.5614,21.6596,21.5524,21.6596,566160.0
2020-08-03 10:05:00,24.25,24.29,24.23,24.26,614908.0,21.6596,21.6953,21.6418,21.6686,614908.0
2020-08-03 10:10:00,24.27,24.35,24.26,24.33,309240.0,21.6775,21.7489,21.6686,21.7311,309240.0
2020-08-03 10:15:00,24.33,24.36,24.29,24.33,294326.0,21.7311,21.7579,21.6953,21.7311,294326.0
2020-08-03 10:20:00,24.34,24.39,24.31,24.37,325268.0,21.74,21.7847,21.7132,21.7668,325268.0
2020-08-03 10:25:00,24.37,24.39,24.23,24.24,437313.0,21.7668,21.7847,21.6418,21.6507,437313.0
2020-08-03 10:30:00,24.24,24.31,24.23,24.3,355975.0,21.6507,21.7132,21.6418,21.7043,355975.0
2020-08-03 10:35:00,24.3,24.32,24.24,24.25,284090.0,21.7043,21.7221,21.6507,21.6596,284090.0
2020-08-03 10:40:00,24.26,24.31,24.23,24.24,303299.0,21.6686,21.7132,21.6418,21.6507,303299.0
2020-08-03 10:45:00,24.23,24.27,24.22,24.25,323133.0,21.6418,21.6775,21.6328,21.6596,323133.0
2020-08-03 10:50:00,24.25,24.26,24.21,24.24,167055.0,21.6596,21.6686,21.6239,21.6507,167055.0
2020-08-03 10:55:00,24.25,24.26,24.2,24.25,265973.0,21.6596,21.6686,21.615,21.6596,265973.0
2020-08-03 11:00:00,24.25,24.28,24.22,24.27,300759.0,21.6596,21.6864,21.6328,21.6775,300759.0
2020-08-03 11:05:00,24.26,24.3,24.24,24.26,293815.0,21.6686,21.7043,21.6507,21.6686,293815.0
2020-08-03 11:10:00,24.25,24.3,24.24,24.29,164663.0,21.6596,21.7043,21.6507,21.6953,164663.0
2020-08-03 11:15:00,24.3,24.31,24.27,24.3,243608.0,21.7043,21.7132,21.6775,21.7043,243608.0
2020-08-03 11:20:00,24.3,24.35,24.29,24.33,267164.0,21.7043,21.7489,21.6953,21.7311,267164.0
2020-08-03 11:25:00,24.33,24.36,24.32,24.34,257269.0,21.7311,21.7579,21.7221,21.74,257269.0
2020-08-03 11:30:00,24.34,24.38,24.32,24.35,201823.0,21.74,21.7757,21.7221,21.7489,201823.0
2020-08-03 11:35:00,24.35,24.4,24.34,24.39,223616.0,21.7489,21.7936,21.74,21.7847,223616.0
2020-08-03 11:40:00,24.39,24.43,24.38,24.41,395841.0,21.7847,21.8204,21.7757,21.8025,395841.0
2020-08-03 11:45:00,24.41,24.42,24.34,24.37,367272.0,21.8025,21.8115,21.74,21.7668,367272.0
2020-08-03 11:50:00,24.37,24.38,24.32,24.34,207844.0,21.7668,21.7757,21.7221,21.74,207844.0
2020-08-03 11:55:00,24.35,24.37,24.33,24.35,130714.0,21.7489,21.7668,21.7311,21.7489,130714.0
2020-08-03 12:00:00,24.36,24.39,24.35,24.37,154292.0,21.7579,21.7847,21.7489,21.7668,154292.0
2020-08-03 12:05:00,24.38,24.45,24.37,24.45,259332.0,21.7757,21.8383,21.7668,21.8383,259332.0
2020-08-03 12:10:00,24.44,24.49,24.44,24.48,307087.0,21.8293,21.874,21.8293,21.8651,307087.0
2020-08-03 12:15:00,24.48,24.49,24.46,24.47,133033.0,21.8651,21.874,21.8472,21.8561,133033.0
2020-08-03 12:20:00,24.48,24.48,24.44,24.45,213208.0,21.8651,21.8651,21.8293,21.8383,213208.0
2020-08-03 12:25:00,24.45,24.46,24.37,24.39,167470.0,21.8383,21.8472,21.7668,21.7847,167470.0
2020-08-03 12:30:00,24.39,24.43,24.38,24.41,206720.0,21.7847,21.8204,21.7757,21.8025,206720.0
2020-08-03 12:35:00,24.41,24.42,24.37,24.37,136680.0,21.8025,21.8115,21.7668,21.7668,136680.0
2020-08-03 12:40:00,24.38,24.46,24.37,24.44,229931.0,21.7757,21.8472,21.7668,21.8293,229931.0
2020-08-03 12:45:00,24.45,24.46,24.42,24.45,149676.0,21.8383,21.8472,21.8115,21.8383,149676.0
2020-08-03 12:50:00,24.46,24.46,24.41,24.46,119033.0,21.8472,21.8472,21.8025,21.8472,119033.0
2020-08-03 12:55:00,24.46,24.46,24.4,24.4,97165.0,21.8472,21.8472,21.7936,21.7936,97165.0
2020-08-03 13:00:00,24.41,24.43,24.38,24.39,129859.0,21.8025,21.8204,21.7757,21.7847,129859.0
2020-08-03 13:05:00,24.39,24.4,24.36,24.38,124371.0,21.7847,21.7936,21.7579,21.7757,124371.0
2020-08-03 13:10:00,24.38,24.4,24.33,24.34,181462.0,21.7757,21.7936,21.7311,21.74,181462.0
2020-08-03 13:15:00,24.35,24.37,24.33,24.34,145490.0,21.7489,21.7668,21.7311,21.74,145490.0
2020-08-03 13:20:00,24.35,24.39,24.32,24.38,239125.0,21.7489,21.7847,21.7221,21.7757,239125.0
2020-08-03 13:25:00,24.38,24.45,24.38,24.43,189985.0,21.7757,21.8383,21.7757,21.8204,189985.0
2020-08-03 13:30:00,24.44,24.48,24.42,24.48,252947.0,21.8293,21.8651,21.8115,21.8651,252947.0
2020-08-03 13:35:00,24.48,24.5,24.45,24.5,376789.0,21.8651,21.8829,21.8383,21.8829,376789.0
2020-08-03 13:40:00,24.5,24.5,24.46,24.48,215406.0,21.8829,21.8829,21.8472,21.8651,215406.0
2020-08-03 13:45:00,24.48,24.48,24.43,24.44,297527.0,21.8651,21.8651,21.8204,21.8293,297527.0
2020-08-03 13:50:00,24.44,24.46,24.41,24.45,163426.0,21.8293,21.8472,21.8025,21.8383,163426.0
2020-08-03 13:55:00,24.45,24.47,24.44,24.47,208455.0,21.8383,21.8561,21.8293,21.8561,208455.0
2020-08-03 14:00:00,24.46,24.48,24.44,24.44,135680.0,21.8472,21.8651,21.8293,21.8293,135680.0
2020-08-03 14:05:00,24.44,24.45,24.41,24.43,165836.0,21.8293,21.8383,21.8025,21.8204,165836.0
2020-08-03 14:10:00,24.44,24.44,24.4,24.4,107453.0,21.8293,21.8293,21.7936,21.7936,107453.0
2020-08-03 14:15:00,24.41,24.42,24.4,24.42,188838.0,21.8025,21.8115,21.7936,21.8115,188838.0
2020-08-03 14:20:00,24.42,24.45,24.41,24.42,157608.0,21.8115,21.8383,21.8025,21.8115,157608.0
2020-08-03 14:25:00,24.42,24.44,24.4,24.44,127833.0,21.8115,21.8293,21.7936,21.8293,127833.0
2020-08-03 14:30:00,24.44,24.44,24.38,24.39,210897.0,21.8293,21.8293,21.7757,21.7847,210897.0
2020-08-03 14:35:00,24.39,24.42,24.38,24.38,204358.0,21.7847,21.8115,21.7757,21.7757,204358.0
2020-08-03 14:40:00,24.38,24.45,24.38,24.45,171672.0,21.7757,21.8383,21.7757,21.8383,171672.0
2020-08-03 14:45:00,24.45,24.46,24.43,24.44,131245.0,21.8383,21.8472,21.8204,21.8293,131245.0
2020-08-03 14:50:00,24.44,24.44,24.4,24.43,149843.0,21.8293,21.8293,21.7936,21.8204,149843.0
2020-08-03 14:55:00,24.43,24.44,24.4,24.44,190912.0,21.8204,21.8293,21.7936,21.8293,190912.0
2020-08-03 15:00:00,24.44,24.45,24.4,24.4,242040.0,21.8293,21.8383,21.7936,21.7936,242040.0
2020-08-03 15:05:00,24.4,24.42,24.37,24.38,246535.0,21.7936,21.8115,21.7668,21.7757,246535.0
2020-08-03 15:10:00,24.39,24.4,24.37,24.38,212590.0,21.7847,21.7936,21.7668,21.7757,212590.0
2020-08-03 15:15:00,24.38,24.39,24.34,24.37,261901.0,21.7757,21.7847,21.74,21.7668,261901.0
2020-08-03 15:20:00,24.37,24.38,24.34,24.34,127567.0,21.7668,21.7757,21.74,21.74,127567.0
2020-08-03 15:25:00,24.35,24.36,24.32,24.32,259574.0,21.7489,21.7579,21.7221,21.7221,259574.0
2020-08-03 15:30:00,24.32,24.36,24.26,24.27,536322.0,21.7221,21.7579,21.6686,21.6775,536322.0
2020-08-03 15:35:00,24.26,24.29,24.25,24.26,336887.0,21.6686,21.6953,21.6596,21.6686,336887.0
2020-08-03 15:40:00,24.26,24.29,24.25,24.29,267694.0,21.6686,21.6953,21.6596,21.6953,267694.0
2020-08-03 15:45:00,24.28,24.32,24.26,24.27,418446.0,21.6864,21.7221,21.6686,21.6775,418446.0
2020-08-03 15:50:00,24.28,24.32,24.24,24.3,669139.0,21.6864,21.7221,21.6507,21.7043,669139.0
2020-08-03 15:55:00,24.31,24.33,24.28,24.3,1141791.0,21.7132,21.7311,21.6864,21.7043,1141791.0
2020-08-04 09:30:00,24.2,24.29,24.06,24.15,1006974.0,21.615,21.6953,21.4899,21.5703,1006974.0
2020-08-04 09:35:00,24.15,24.28,24.12,24.21,572251.0,21.5703,21.6864,21.5435,21.6239,572251.0
2020-08-04 09:40:00,24.22,24.23,24.1,24.13,447396.0,21.6328,21.6418,21.5256,21.5524,447396.0
2020-08-04 09:45:00,24.13,24.19,24.05,24.07,542043.0,21.5524,21.606,21.481,21.4988,542043.0
2020-08-04 09:50:00,24.06,24.1,24.04,24.08,570586.0,21.4899,21.5256,21.4721,21.5078,570586.0
2020-08-04 09:55:00,24.08,24.13,24.05,24.11,477466.0,21.5078,21.5524,21.481,21.5346,477466.0
2020-08-04 10:00:00,24.11,24.15,24.08,24.11,345605.0,21.5346,21.5703,21.5078,21.5346,345605.0
2020-08-04 10:05:00,24.11,24.12,24.05,24.1,490771.0,21.5346,21.5435,21.481,21.5256,490771.0
2020-08-04 10:10:00,24.1,24.17,24.08,24.16,472136.0,21.5256,21.5882,21.5078,21.5792,472136.0
2020-08-04 10:15:00,24.16,24.19,24.13,24.13,577202.0,21.5792,21.606,21.5524,21.5524,577202.0
2020-08-04 10:20:00,24.13,24.15,24.09,24.1,440682.0,21.5524,21.5703,21.5167,21.5256,440682.0
2020-08-04 10:25:00,24.1,24.13,24.06,24.09,502220.0,21.5256,21.5524,21.4899,21.5167,502220.0
2020-08-04 10:30:00,24.09,24.11,24.05,24.1,418355.0,21.5167,21.5346,21.481,21.5256,418355.0
2020-08-04 10:35:00,24.1,24.11,24.08,24.1,333900.0,21.5256,21.5346,21.5078,21.5256,333900.0
2020-08-04 10:40:00,24.11,24.14,24.08,24.09,399785.0,21.5346,21.5614,21.5078,21.5167,399785.0
2020-08-04 10:45:00,24.1,24.11,24.08,24.11,249899.0,21.5256,21.5346,21.5078,21.5346,249899.0
2020-08-04 10:50:00,24.11,24.2,24.1,24.17,467996.0,21.5346,21.615,21.5256,21.5882,467996.0
2020-08-04 10:55:00,24.17,24.19,24.13,24.18,330906.0,21.5882,21.606,21.5524,21.5971,330906.0
2020-08-04 11:00:00,24.18,24.22,24.18,24.2,591964.0,21.5971,21.6328,21.5971,21.615,591964.0
2020-08-04 11:05:00,24.2,24.2,24.13,24.14,272169.0,21.615,21.615,21.5524,21.5614,272169.0
2020-08-04 11:10:00,24.13,24.19,24.13,24.15,207822.0,21.5524,21.606,21.5524,21.5703,207822.0
2020-08-04 11:15:00,24.16,24.17,24.13,24.14,154242.0,21.5792,21.5882,21.5524,21.5614,154242.0
2020-08-04 11:20:00,24.14,24.18,24.12,24.17,158401.0,21.5614,21.5971,21.5435,21.5882,158401.0
2020-08-04 11:25:00,24.18,24.2,24.15,24.17,281867.0,21.5971,21.615,21.5703,21.5882,281867.0
2020-08-04 11:30:00,24.17,24.17,24.11,24.11,252143.0,21.5882,21.5882,21.5346,21.5346,252143.0
2020-08-04 11:35:00,24.12,24.15,24.11,24.13,277978.0,21.5435,21.5703,21.5346,21.5524,277978.0
2020-08-04 11:40:00,24.14,24.14,24.12,24.14,241932.0,21.5614,21.5614,21.5435,21.5614,241932.0
2020-08-04 11:45:00,24.14,24.16,24.11,24.12,181188.0,21.5614,21.5792,21.5346,21.5435,181188.0
2020-08-04 11:50:00,24.12,24.12,24.1,24.11,287273.0,21.5435,21.5435,21.5256,21.5346,287273.0
2020-08-04 11:55:00,24.11,24.12,24.08,24.09,361325.0,21.5346,21.5435,21.5078,21.5167,361325.0
2020-08-04 12:00:00,24.08,24.11,24.06,24.11,303293.0,21.5078,21.5346,21.4899,21.5346,303293.0
2020-08-04 12:05:00,24.1,24.11,24.07,24.08,148582.0,21.5256,21.5346,21.4988,21.5078,148582.0
2020-08-04 12:10:00,24.08,24.09,24.05,24.07,338145.0,21.5078,21.5167,21.481,21.4988,338145.0
2020-08-04 12:15:00,24.07,24.08,24.06,24.07,141665.0,21.4988,21.5078,21.4899,21.4988,141665.0
2020-08-04 12:20:00,24.07,24.08,24.06,24.08,294430.0,21.4988,21.5078,21.4899,21.5078,294430.0
2020-08-04 12:25:00,24.07,24.08,24.06,24.07,346756.0,21.4988,21.5078,21.4899,21.4988,346756.0
2020-08-04 12:30:00,24.07,24.08,24.06,24.07,155747.0,21.4988,21.5078,21.4899,21.4988,155747.0
2020-08-04 12:35:00,24.07,24.08,24.05,24.05,303101.0,21.4988,21.5078,21.481,21.481,303101.0
2020-08-04 12:40:00,24.05,24.08,24.05,24.06,287915.0,21.481,21.5078,21.481,21.4899,287915.0
2020-08-04 12:45:00,24.05,24.09,24.05,24.09,195849.0,21.481,21.5167,21.481,21.5167,195849.0
2020-08-04 12:50:00,24.09,24.09,24.06,24.06,182018.0,21.5167,21.5167,21.4899,21.4899,182018.0
2020-08-04 12:55:00,24.06,24.07,24.05,24.07,274011.0,21.4899,21.4988,21.481,21.4988,274011.0
2020-08-04 13:00:00,24.07,24.07,24.04,24.05,486511.0,21.4988,21.4988,21.4721,21.481,486511.0
2020-08-04 13:05:00,24.05,24.05,24.03,24.03,216577.0,21.481,21.481,21.4631,21.4631,216577.0
2020-08-04 13:10:00,24.03,24.06,24.03,24.05,253637.0,21.4631,21.4899,21.4631,21.481,253637.0
2020-08-04 13:15:00,24.05,24.09,24.05,24.09,260537.0,21.481,21.5167,21.481,21.5167,260537.0
2020-08-04 13:20:00,24.09,24.09,24.07,24.09,211086.0,21.5167,21.5167,21.4988,21.5167,211086.0
2020-08-04 13:25:00,24.09,24.1,24.08,24.1,133757.0,21.5167,21.5256,21.5078,21.5256,133757.0
2020-08-04 13:30:00,24.1,24.13,24.09,24.13,291315.0,21.5256,21.5524,21.5167,21.5524,291315.0
2020-08-04 13:35:00,24.13,24.17,24.12,24.14,289695.0,21.5524,21.5882,21.5435,21.5614,289695.0
2020-08-04 13:40:00,24.14,24.15,24.1,24.11,221521.0,21.5614,21.5703,21.5256,21.5346,221521.0
2020-08-04 13:45:00,24.12,24.14,24.11,24.13,234597.0,21.5435,21.5614,21.5346,21.5524,234597.0
2020-08-04 13:50:00,24.12,24.15,24.12,24.13,202998.0,21.5435,21.5703,21.5435,21.5524,202998.0
2020-08-04 13:55:00,24.13,24.14,24.11,24.11,132975.0,21.5524,21.5614,21.5346,21.5346,132975.0
2020-08-04 14:00:00,24.12,24.14,24.11,24.14,145930.0,21.5435,21.5614,21.5346,21.5614,145930.0
2020-08-04 14:05:00,24.14,24.14,24.12,24.13,277408.0,21.5614,21.5614,21.5435,21.5524,277408.0
2020-08-04 14:10:00,24.13,24.13,24.1,24.12,185754.0,21.5524,21.5524,21.5256,21.5435,185754.0
2020-08-04 14:15:00,24.12,24.15,24.11,24.14,158465.0,21.5435,21.5703,21.5346,21.5614,158465.0
2020-08-04 14:20:00,24.14,24.16,24.12,24.13,285491.0,21.5614,21.5792,21.5435,21.5524,285491.0
2020-08-04 14:25:00,24.13,24.13,24.09,24.11,352768.0,21.5524,21.5524,21.5167,21.5346,352768.0
2020-08-04 14:30:00,24.12,24.13,24.09,24.11,261672.0,21.5435,21.5524,21.5167,21.5346,261672.0
2020-08-04 14:35:00,24.11,24.14,24.1,24.14,252428.0,21.5346,21.5614,21.5256,21.5614,252428.0
2020-08-04 14:40:00,24.14,24.15,24.12,24.12,211220.0,21.5614,21.5703,21.5435,21.5435,211220.0
2020-08-04 14:45:00,24.12,24.15,24.12,24.14,144732.0,21.5435,21.5703,21.5435,21.5614,144732.0
2020-08-04 14:50:00,24.14,24.2,24.14,24.2,312417.0,21.5614,21.615,21.5614,21.615,312417.0
2020-08-04 14:55:00,24.19,24.21,24.16,24.2,373574.0,21.606,21.6239,21.5792,21.615,373574.0
2020-08-04 15:00:00,24.2,24.22,24.17,24.18,253237.0,21.615,21.6328,21.5882,21.5971,253237.0
2020-08-04 15:05:00,24.18,24.2,24.17,24.17,177954.0,21.5971,21.615,21.5882,21.5882,177954.0
2020-08-04 15:10:00,24.18,24.2,24.17,24.2,166574.0,21.5971,21.615,21.5882,21.615,166574.0
2020-08-04 15:15:00,24.2,24.21,24.18,24.21,197663.0,21.615,21.6239,21.5971,21.6239,197663.0
2020-08-04 15:20:00,24.21,24.21,24.19,24.2,209804.0,21.6239,21.6239,21.606,21.615,209804.0
2020-08-04 15:25:00,24.21,24.21,24.16,24.17,314361.0,21.6239,21.6239,21.5792,21.5882,314361.0
2020-08-04 15:30:00,24.16,24.18,24.14,24.17,403352.0,21.5792,21.5971,21.5614,21.5882,403352.0
2020-08-04 15:35:00,24.16,24.17,24.15,24.17,196728.0,21.5792,21.5882,21.5703,21.5882,196728.0
2020-08-04 15:40:00,24.17,24.19,24.16,24.18,289842.0,21.5882,21.606,21.5792,21.5971,289842.0
2020-08-04 15:45:00,24.19,24.21,24.17,24.21,454944.0,21.606,21.6239,21.5882,21.6239,454944.0
2020-08-04 15:50:00,24.21,24.23,24.16,24.19,769741.0,21.6239,21.6418,21.5792,21.606,769741.0
2020-08-04 15:55:00,24.19,24.23,24.18,24.23,1315432.0,21.606,21.6418,21.5971,21.6418,1315432.0
2020-08-05 09:30:00,24.4,24.52,24.38,24.44,1142578.0,21.7936,21.9008,21.7757,21.8293,1142578.0
2020-08-05 09:35:00,24.44,24.55,24.41,24.55,686640.0,21.8293,21.9276,21.8025,21.9276,686640.0
2020-08-05 09:40:00,24.54,24.67,24.5,24.67,872573.0,21.9186,22.0348,21.8829,22.0348,872573.0
2020-08-05 09:45:00,24.67,24.75,24.59,24.59,1040494.0,22.0348,22.1062,21.9633,21.9633,1040494.0
2020-08-05 09:50:00,24.59,24.6,24.45,24.47,510729.0,21.9633,21.9722,21.8383,21.8561,510729.0
2020-08-05 09:55:00,24.46,24.53,24.44,24.46,450313.0,21.8472,21.9097,21.8293,21.8472,450313.0
2020-08-05 10:00:00,24.46,24.53,24.45,24.52,430684.0,21.8472,21.9097,21.8383,21.9008,430684.0
2020-08-05 10:05:00,24.52,24.58,24.5,24.53,424264.0,21.9008,21.9544,21.8829,21.9097,424264.0
2020-08-05 10:10:00,24.52,24.56,24.44,24.46,474455.0,21.9008,21.9365,21.8293,21.8472,474455.0
2020-08-05 10:15:00,24.45,24.47,24.42,24.46,313862.0,21.8383,21.8561,21.8115,21.8472,313862.0
2020-08-05 10:20:00,24.46,24.5,24.42,24.43,384237.0,21.8472,21.8829,21.8115,21.8204,384237.0
2020-08-05 10:25:00,24.44,24.46,24.4,24.44,360810.0,21.8293,21.8472,21.7936,21.8293,360810.0
2020-08-05 10:30:00,24.43,24.47,24.39,24.41,366715.0,21.8204,21.8561,21.7847,21.8025,366715.0
2020-08-05 10:35:00,24.4,24.42,24.37,24.39,374116.0,21.7936,21.8115,21.7668,21.7847,374116.0
2020-08-05 10:40:00,24.39,24.42,24.38,24.4,309653.0,21.7847,21.8115,21.7757,21.7936,309653.0
2020-08-05 10:45:00,24.41,24.51,24.4,24.51,445411.0,21.8025,21.8918,21.7936,21.8918,445411.0
2020-08-05 10:50:00,24.51,24.55,24.49,24.52,481848.0,21.8918,21.9276,21.874,21.9008,481848.0
2020-08-05 10:55:00,24.52,24.52,24.44,24.48,458152.0,21.9008,21.9008,21.8293,21.8651,458152.0
2020-08-05 11:00:00,24.47,24.5,24.45,24.46,373247.0,21.8561,21.8829,21.8383,21.8472,373247.0
2020-08-05 11:05:00,24.46,24.51,24.46,24.48,181051.0,21.8472,21.8918,21.8472,21.8651,181051.0
2020-08-05 11:10:00,24.49,24.5,24.45,24.5,328147.0,21.874,21.8829,21.8383,21.8829,328147.0
2020-08-05 11:15:00,24.5,24.52,24.47,24.49,302204.0,21.8829,21.9008,21.8561,21.874,302204.0
2020-08-05 11:20:00,24.49,24.49,24.45,24.47,162937.0,21.874,21.874,21.8383,21.8561,162937.0
2020-08-05 11:25:00,24.46,24.51,24.45,24.5,276370.0,21.8472,21.8918,21.8383,21.8829,276370.0
2020-08-05 11:30:00,24.5,24.51,24.48,24.51,235059.0,21.8829,21.8918,21.8651,21.8918,235059.0
2020-08-05 11:35:00,24.51,24.54,24.48,24.51,309723.0,21.8918,21.9186,21.8651,21.8918,309723.0
2020-08-05 11:40:00,24.51,24.52,24.46,24.48,270860.0,21.8918,21.9008,21.8472,21.8651,270860.0
2020-08-05 11:45:00,24.48,24.51,24.46,24.5,231682.0,21.8651,21.8918,21.8472,21.8829,231682.0
2020-08-05 11:50:00,24.5,24.51,24.45,24.46,215485.0,21.8829,21.8918,21.8383,21.8472,215485.0
2020-08-05 11:55:00,24.46,24.47,24.44,24.45,260909.0,21.8472,21.8561,21.8293,21.8383,260909.0
2020-08-05 12:00:00,24.46,24.52,24.44,24.48,332547.0,21.8472,21.9008,21.8293,21.8651,332547.0
2020-08-05 12:05:00,24.47,24.49,24.44,24.48,351182.0,21.8561,21.874,21.8293,21.8651,351182.0
2020-08-05 12:10:00,24.48,24.5,24.46,24.49,329936.0,21.8651,21.8829,21.8472,21.874,329936.0
2020-08-05 12:15:00,24.49,24.5,24.46,24.46,204626.0,21.874,21.8829,21.8472,21.8472,204626.0
2020-08-05 12:20:00,24.46,24.47,24.44,24.44,260669.0,21.8472,21.8561,21.8293,21.8293,260669.0
2020-08-05 12:25:00,24.45,24.46,24.43,24.46,192942.0,21.8383,21.8472,21.8204,21.8472,192942.0
2020-08-05 12:30:00,24.45,24.46,24.41,24.43,212098.0,21.8383,21.8472,21.8025,21.8204,212098.0
2020-08-05 12:35:00,24.42,24.46,24.42,24.46,318611.0,21.8115,21.8472,21.8115,21.8472,318611.0
2020-08-05 12:40:00,24.46,24.46,24.41,24.44,185267.0,21.8472,21.8472,21.8025,21.8293,185267.0
2020-08-05 12:45:00,24.43,24.45,24.42,24.44,177236.0,21.8204,21.8383,21.8115,21.8293,177236.0
2020-08-05 12:50:00,24.44,24.45,24.43,24.43,91503.0,21.8293,21.8383,21.8204,21.8204,91503.0
2020-08-05 12:55:00,24.43,24.44,24.42,24.44,161955.0,21.8204,21.8293,21.8115,21.8293,161955.0
2020-08-05 13:00:00,24.43,24.44,24.42,24.44,142900.0,21.8204,21.8293,21.8115,21.8293,142900.0
2020-08-05 13:05:00,24.44,24.45,24.42,24.43,130008.0,21.8293,21.8383,21.8115,21.8204,130008.0
2020-08-05 13:10:00,24.42,24.43,24.4,24.41,228220.0,21.8115,21.8204,21.7936,21.8025,228220.0
2020-08-05 13:15:00,24.42,24.43,24.4,24.43,184486.0,21.8115,21.8204,21.7936,21.8204,184486.0
2020-08-05 13:20:00,24.43,24.45,24.41,24.44,198141.0,21.8204,21.8383,21.8025,21.8293,198141.0
2020-08-05 13:25:00,24.45,24.47,24.44,24.47,114203.0,21.8383,21.8561,21.8293,21.8561,114203.0
2020-08-05 13:30:00,24.46,24.47,24.45,24.46,360995.0,21.8472,21.8561,21.8383,21.8472,360995.0
2020-08-05 13:35:00,24.47,24.47,24.43,24.45,539600.0,21.8561,21.8561,21.8204,21.8383,539600.0
2020-08-05 13:40:00,24.44,24.45,24.42,24.42,98497.0,21.8293,21.8383,21.8115,21.8115,98497.0
2020-08-05 13:45:00,24.42,24.43,24.41,24.41,108814.0,21.8115,21.8204,21.8025,21.8025,108814.0
2020-08-05 13:50:00,24.42,24.43,24.4,24.43,247987.0,21.8115,21.8204,21.7936,21.8204,247987.0
2020-08-05 13:55:00,24.42,24.43,24.4,24.42,118771.0,21.8115,21.8204,21.7936,21.8115,118771.0
2020-08-05 14:00:00,24.41,24.44,24.41,24.44,106272.0,21.8025,21.8293,21.8025,21.8293,106272.0
2020-08-05 14:05:00,24.44,24.44,24.43,24.43,110673.0,21.8293,21.8293,21.8204,21.8204,110673.0
2020-08-05 14:10:00,24.43,24.44,24.42,24.42,102364.0,21.8204,21.8293,21.8115,21.8115,102364.0
2020-08-05 14:15:00,24.42,24.43,24.41,24.42,163455.0,21.8115,21.8204,21.8025,21.8115,163455.0
2020-08-05 14:20:00,24.43,24.43,24.41,24.42,131762.0,21.8204,21.8204,21.8025,21.8115,131762.0
2020-08-05 14:25:00,24.41,24.43,24.41,24.42,222093.0,21.8025,21.8204,21.8025,21.8115,222093.0
2020-08-05 14:30:00,24.41,24.43,24.41,24.42,214068.0,21.8025,21.8204,21.8025,21.8115,214068.0
2020-08-05 14:35:00,24.42,24.43,24.42,24.43,153815.0,21.8115,21.8204,21.8115,21.8204,153815.0
2020-08-05 14:40:00,24.42,24.44,24.42,24.42,228681.0,21.8115,21.8293,21.8115,21.8115,228681.0
2020-08-05 14:45:00,24.42,24.43,24.39,24.41,501173.0,21.8115,21.8204,21.7847,21.8025,501173.0
2020-08-05 14:50:00,24.4,24.43,24.39,24.42,553755.0,21.7936,21.8204,21.7847,21.8115,553755.0
2020-08-05 14:55:00,24.42,24.42,24.39,24.39,240478.0,21.8115,21.8115,21.7847,21.7847,240478.0
2020-08-05 15:00:00,24.39,24.43,24.39,24.43,244353.0,21.7847,21.8204,21.7847,21.8204,244353.0
2020-08-05 15:05:00,24.43,24.45,24.42,24.43,605761.0,21.8204,21.8383,21.8115,21.8204,605761.0
2020-08-05 15:10:00,24.43,24.43,24.4,24.41,308550.0,21.8204,21.8204,21.7936,21.8025,308550.0
2020-08-05 15:15:00,24.41,24.42,24.4,24.42,175088.0,21.8025,21.8115,21.7936,21.8115,175088.0
2020-08-05 15:20:00,24.42,24.44,24.41,24.43,330780.0,21.8115,21.8293,21.8025,21.8204,330780.0
2020-08-05 15:25:00,24.44,24.45,24.42,24.42,252444.0,21.8293,21.8383,21.8115,21.8115,252444.0
2020-08-05 15:30:00,24.42,24.44,24.42,24.43,333388.0,21.8115,21.8293,21.8115,21.8204,333388.0
2020-08-05 15:35:00,24.43,24.45,24.42,24.43,662796.0,21.8204,21.8383,21.8115,21.8204,662796.0
2020-08-05 15:40:00,24.43,24.44,24.41,24.42,610379.0,21.8204,21.8293,21.8025,21.8115,610379.0
2020-08-05 15:45:00,24.41,24.43,24.35,24.36,596767.0,21.8025,21.8204,21.7489,21.7579,596767.0
2020-08-05 15:50:00,24.35,24.39,24.34,24.39,954368.0,21.7489,21.7847,21.74,21.7847,954368.0
2020-08-05 15:55:00,24.39,24.43,24.36,24.39,1235251.0,21.7847,21.8204,21.7579,21.7847,1235251.0
2020-08-06 09:30:00,24.2,24.34,24.15,24.26,722257.0,21.7041,21.8297,21.6593,21.7579,722257.0
2020-08-06 09:35:00,24.25,24.26,24.12,24.19,650661.0,21.749,21.7579,21.6324,21.6952,650661.0
2020-08-06 09:40:00,24.19,24.24,24.13,24.17,412636.0,21.6952,21.74,21.6414,21.6772,412636.0
2020-08-06 09:45:00,24.17,24.33,24.17,24.32,413255.0,21.6772,21.8207,21.6772,21.8118,413255.0
2020-08-06 09:50:00,24.32,24.35,24.25,24.3,537494.0,21.8118,21.8387,21.749,21.7938,537494.0
2020-08-06 09:55:00,24.3,24.38,24.29,24.36,525177.0,21.7938,21.8656,21.7848,21.8476,525177.0
2020-08-06 10:00:00,24.36,24.41,24.29,24.32,560186.0,21.8476,21.8925,21.7848,21.8118,560186.0
2020-08-06 10:05:00,24.32,24.37,24.3,24.33,253320.0,21.8118,21.8566,21.7938,21.8207,253320.0
2020-08-06 10:10:00,24.34,24.39,24.3,24.34,509438.0,21.8297,21.8745,21.7938,21.8297,509438.0
2020-08-06 10:15:00,24.34,24.38,24.32,24.35,329406.0,21.8297,21.8656,21.8118,21.8387,329406.0
2020-08-06 10:20:00,24.35,24.42,24.34,24.4,794971.0,21.8387,21.9014,21.8297,21.8835,794971.0
2020-08-06 10:25:00,24.39,24.5,24.37,24.45,735972.0,21.8745,21.9732,21.8566,21.9283,735972.0
2020-08-06 10:30:00,24.45,24.48,24.41,24.42,495324.0,21.9283,21.9553,21.8925,21.9014,495324.0
2020-08-06 10:35:00,24.43,24.44,24.32,24.33,570668.0,21.9104,21.9194,21.8118,21.8207,570668.0
2020-08-06 10:40:00,24.32,24.33,24.27,24.33,410729.0,21.8118,21.8207,21.7669,21.8207,410729.0
2020-08-06 10:45:00,24.33,24.41,24.33,24.35,410922.0,21.8207,21.8925,21.8207,21.8387,410922.0
2020-08-06 10:50:00,24.35,24.4,24.31,24.4,246387.0,21.8387,21.8835,21.8028,21.8835,246387.0
2020-08-06 10:55:00,24.39,24.44,24.38,24.39,284120.0,21.8745,21.9194,21.8656,21.8745,284120.0
2020-08-06 11:00:00,24.39,24.4,24.32,24.33,222292.0,21.8745,21.8835,21.8118,21.8207,222292.0
2020-08-06 11:05:00,24.34,24.37,24.33,24.34,255585.0,21.8297,21.8566,21.8207,21.8297,255585.0
2020-08-06 11:10:00,24.35,24.37,24.33,24.34,250670.0,21.8387,21.8566,21.8207,21.8297,250670.0
2020-08-06 11:15:00,24.34,24.38,24.34,24.35,181888.0,21.8297,21.8656,21.8297,21.8387,181888.0
2020-08-06 11:20:00,24.35,24.42,24.34,24.42,285328.0,21.8387,21.9014,21.8297,21.9014,285328.0
2020-08-06 11:25:00,24.41,24.42,24.35,24.36,196690.0,21.8925,21.9014,21.8387,21.8476,196690.0
2020-08-06 11:30:00,24.36,24.37,24.32,24.32,291215.0,21.8476,21.8566,21.8118,21.8118,291215.0
2020-08-06 11:35:00,24.33,24.33,24.3,24.32,310764.0,21.8207,21.8207,21.7938,21.8118,310764.0
2020-08-06 11:40:00,24.32,24.32,24.26,24.26,290553.0,21.8118,21.8118,21.7579,21.7579,290553.0
2020-08-06 11:45:00,24.27,24.32,24.25,24.32,219428.0,21.7669,21.8118,21.749,21.8118,219428.0
2020-08-06 11:50:00,24.31,24.33,24.28,24.3,208817.0,21.8028,21.8207,21.7759,21.7938,208817.0
2020-08-06 11:55:00,24.3,24.34,24.3,24.3,100338.0,21.7938,21.8297,21.7938,21.7938,100338.0
2020-08-06 12:00:00,24.3,24.31,24.26,24.26,203108.0,21.7938,21.8028,21.7579,21.7579,203108.0
2020-08-06 12:05:00,24.26,24.27,24.21,24.23,248948.0,21.7579,21.7669,21.7131,21.731,248948.0
2020-08-06 12:10:00,24.23,24.28,24.22,24.28,256309.0,21.731,21.7759,21.7221,21.7759,256309.0
2020-08-06 12:15:00,24.28,24.29,24.24,24.25,203877.0,21.7759,21.7848,21.74,21.749,203877.0
2020-08-06 12:20:00,24.26,24.27,24.21,24.23,200491.0,21.7579,21.7669,21.7131,21.731,200491.0
2020-08-06 12:25:00,24.22,24.24,24.22,24.23,121898.0,21.7221,21.74,21.7221,21.731,121898.0
2020-08-06 12:30:00,24.23,24.24,24.21,24.22,116854.0,21.731,21.74,21.7131,21.7221,116854.0
2020-08-06 12:35:00,24.21,24.23,24.2,24.2,140882.0,21.7131,21.731,21.7041,21.7041,140882.0
2020-08-06 12:40:00,24.21,24.22,24.18,24.18,251543.0,21.7131,21.7221,21.6862,21.6862,251543.0
2020-08-06 12:45:00,24.18,24.21,24.18,24.19,182758.0,21.6862,21.7131,21.6862,21.6952,182758.0
2020-08-06 12:50:00,24.19,24.19,24.15,24.15,222500.0,21.6952,21.6952,21.6593,21.6593,222500.0
2020-08-06 12:55:00,24.16,24.2,24.15,24.19,238664.0,21.6683,21.7041,21.6593,21.6952,238664.0
2020-08-06 13:00:00,24.19,24.26,24.18,24.22,287431.0,21.6952,21.7579,21.6862,21.7221,287431.0
2020-08-06 13:05:00,24.23,24.24,24.2,24.2,139889.0,21.731,21.74,21.7041,21.7041,139889.0
2020-08-06 13:10:00,24.21,24.22,24.18,24.19,110805.0,21.7131,21.7221,21.6862,21.6952,110805.0
2020-08-06 13:15:00,24.18,24.22,24.18,24.21,156788.0,21.6862,21.7221,21.6862,21.7131,156788.0
2020-08-06 13:20:00,24.21,24.22,24.18,24.18,119466.0,21.7131,21.7221,21.6862,21.6862,119466.0
2020-08-06 13:25:00,24.18,24.21,24.18,24.2,154502.0,21.6862,21.7131,21.6862,21.7041,154502.0
2020-08-06 13:30:00,24.19,24.2,24.18,24.18,115675.0,21.6952,21.7041,21.6862,21.6862,115675.0
2020-08-06 13:35:00,24.18,24.19,24.16,24.17,231088.0,21.6862,21.6952,21.6683,21.6772,231088.0
2020-08-06 13:40:00,24.16,24.19,24.16,24.18,184901.0,21.6683,21.6952,21.6683,21.6862,184901.0
2020-08-06 13:45:00,24.18,24.21,24.18,24.21,234902.0,21.6862,21.7131,21.6862,21.7131,234902.0
2020-08-06 13:50:00,24.21,24.21,24.17,24.18,220677.0,21.7131,21.7131,21.6772,21.6862,220677.0
2020-08-06 13:55:00,24.18,24.18,24.15,24.18,275032.0,21.6862,21.6862,21.6593,21.6862,275032.0
2020-08-06 14:00:00,24.17,24.23,24.17,24.22,222242.0,21.6772,21.731,21.6772,21.7221,222242.0
2020-08-06 14:05:00,24.22,24.22,24.18,24.2,183786.0,21.7221,21.7221,21.6862,21.7041,183786.0
2020-08-06 14:10:00,24.19,24.23,24.18,24.23,193336.0,21.6952,21.731,21.6862,21.731,193336.0
2020-08-06 14:15:00,24.23,24.24,24.22,24.23,171916.0,21.731,21.74,21.7221,21.731,171916.0
2020-08-06 14:20:00,24.24,24.27,24.23,24.24,180675.0,21.74,21.7669,21.731,21.74,180675.0
2020-08-06 14:25:00,24.24,24.26,24.23,24.24,193811.0,21.74,21.7579,21.731,21.74,193811.0
2020-08-06 14:30:00,24.24,24.27,24.23,24.25,178325.0,21.74,21.7669,21.731,21.749,178325.0
2020-08-06 14:35:00,24.25,24.26,24.23,24.26,160482.0,21.749,21.7579,21.731,21.7579,160482.0
2020-08-06 14:40:00,24.26,24.28,24.24,24.27,184526.0,21.7579,21.7759,21.74,21.7669,184526.0
2020-08-06 14:45:00,24.28,24.28,24.25,24.25,164263.0,21.7759,21.7759,21.749,21.749,164263.0
2020-08-06 14:50:00,24.26,24.26,24.23,24.24,187371.0,21.7579,21.7579,21.731,21.74,187371.0
2020-08-06 14:55:00,24.25,24.25,24.22,24.23,172024.0,21.749,21.749,21.7221,21.731,172024.0
2020-08-06 15:00:00,24.23,24.24,24.2,24.21,239904.0,21.731,21.74,21.7041,21.7131,239904.0
2020-08-06 15:05:00,24.21,24.22,24.19,24.19,264232.0,21.7131,21.7221,21.6952,21.6952,264232.0
2020-08-06 15:10:00,24.19,24.22,24.18,24.2,208446.0,21.6952,21.7221,21.6862,21.7041,208446.0
2020-08-06 15:15:00,24.19,24.23,24.18,24.23,281187.0,21.6952,21.731,21.6862,21.731,281187.0
2020-08-06 15:20:00,24.23,24.23,24.2,24.21,131503.0,21.731,21.731,21.7041,21.7131,131503.0
2020-08-06 15:25:00,24.21,24.23,24.2,24.22,282340.0,21.7131,21.731,21.7041,21.7221,282340.0
2020-08-06 15:30:00,24.22,24.26,24.21,24.25,328043.0,21.7221,21.7579,21.7131,21.749,328043.0
2020-08-06 15:35:00,24.25,24.29,24.24,24.28,428308.0,21.749,21.7848,21.74,21.7759,428308.0
2020-08-06 15:40:00,24.29,24.29,24.25,24.26,268096.0,21.7848,21.7848,21.749,21.7579,268096.0
2020-08-06 15:45:00,24.26,24.27,24.24,24.24,462587.0,21.7579,21.7669,21.74,21.74,462587.0
2020-08-06 15:50:00,24.25,24.28,24.23,24.28,858184.0,21.749,21.7759,21.731,21.7759,858184.0
2020-08-06 15:55:00,24.28,24.29,24.23,24.25,2251049.0,21.7759,21.7848,21.731,21.749,2251049.0
2020-08-07 09:30:00,24.13,24.14,24.0,24.13,1191321.0,21.6414,21.6503,21.5248,21.6414,1191321.0
2020-08-07 09:35:00,24.13,24.17,24.09,24.14,290896.0,21.6414,21.6772,21.6055,21.6503,290896.0
2020-08-07 09:40:00,24.14,24.18,24.06,24.14,339914.0,21.6503,21.6862,21.5786,21.6503,339914.0
2020-08-07 09:45:00,24.14,24.17,24.13,24.17,221980.0,21.6503,21.6772,21.6414,21.6772,221980.0
2020-08-07 09:50:00,24.16,24.25,24.14,24.24,503295.0,21.6683,21.749,21.6503,21.74,503295.0
2020-08-07 09:55:00,24.23,24.32,24.23,24.28,348529.0,21.731,21.8118,21.731,21.7759,348529.0
2020-08-07 10:00:00,24.28,24.38,24.28,24.35,577728.0,21.7759,21.8656,21.7759,21.8387,577728.0
2020-08-07 10:05:00,24.34,24.36,24.29,24.31,318663.0,21.8297,21.8476,21.7848,21.8028,318663.0
2020-08-07 10:10:00,24.31,24.39,24.31,24.36,402992.0,21.8028,21.8745,21.8028,21.8476,402992.0
2020-08-07 10:15:00,24.37,24.37,24.27,24.28,425167.0,21.8566,21.8566,21.7669,21.7759,425167.0
2020-08-07 10:20:00,24.28,24.32,24.25,24.3,1048201.0,21.7759,21.8118,21.749,21.7938,1048201.0
2020-08-07 10:25:00,24.3,24.36,24.29,24.36,239386.0,21.7938,21.8476,21.7848,21.8476,239386.0
2020-08-07 10:30:00,24.36,24.39,24.35,24.37,321511.0,21.8476,21.8745,21.8387,21.8566,321511.0
2020-08-07 10:35:00,24.36,24.42,24.35,24.4,553158.0,21.8476,21.9014,21.8387,21.8835,553158.0
2020-08-07 10:40:00,24.39,24.41,24.36,24.38,207599.0,21.8745,21.8925,21.8476,21.8656,207599.0
2020-08-07 10:45:00,24.38,24.4,24.35,24.37,131805.0,21.8656,21.8835,21.8387,21.8566,131805.0
2020-08-07 10:50:00,24.36,24.38,24.35,24.36,131434.0,21.8476,21.8656,21.8387,21.8476,131434.0
2020-08-07 10:55:00,24.36,24.37,24.3,24.33,238456.0,21.8476,21.8566,21.7938,21.8207,238456.0
2020-08-07 11:00:00,24.34,24.38,24.32,24.37,143343.0,21.8297,21.8656,21.8118,21.8566,143343.0
2020-08-07 11:05:00,24.37,24.41,24.35,24.39,256526.0,21.8566,21.8925,21.8387,21.8745,256526.0
2020-08-07 11:10:00,24.38,24.41,24.36,24.37,209217.0,21.8656,21.8925,21.8476,21.8566,209217.0
2020-08-07 11:15:00,24.37,24.42,24.37,24.39,523900.0,21.8566,21.9014,21.8566,21.8745,523900.0
2020-08-07 11:20:00,24.4,24.45,24.39,24.43,279733.0,21.8835,21.9283,21.8745,21.9104,279733.0
2020-08-07 11:25:00,24.44,24.44,24.39,24.39,224712.0,21.9194,21.9194,21.8745,21.8745,224712.0
2020-08-07 11:30:00,24.39,24.41,24.38,24.4,144265.0,21.8745,21.8925,21.8656,21.8835,144265.0
2020-08-07 11:35:00,24.39,24.43,24.38,24.42,179342.0,21.8745,21.9104,21.8656,21.9014,179342.0
2020-08-07 11:40:00,24.43,24.44,24.42,24.43,149779.0,21.9104,21.9194,21.9014,21.9104,149779.0
2020-08-07 11:45:00,24.44,24.45,24.41,24.41,208242.0,21.9194,21.9283,21.8925,21.8925,208242.0
2020-08-07 11:50:00,24.41,24.46,24.41,24.45,196712.0,21.8925,21.9373,21.8925,21.9283,196712.0
2020-08-07 11:55:00,24.45,24.47,24.45,24.45,324524.0,21.9283,21.9463,21.9283,21.9283,324524.0
2020-08-07 12:00:00,24.45,24.54,24.44,24.53,519296.0,21.9283,22.0091,21.9194,22.0001,519296.0
2020-08-07 12:05:00,24.54,24.57,24.53,24.57,334274.0,22.0091,22.036,22.0001,22.036,334274.0
2020-08-07 12:10:00,24.57,24.65,24.56,24.64,477551.0,22.036,22.1077,22.027,22.0988,477551.0
2020-08-07 12:15:00,24.64,24.68,24.63,24.67,438349.0,22.0988,22.1346,22.0898,22.1257,438349.0
2020-08-07 12:20:00,24.67,24.75,24.66,24.72,416973.0,22.1257,22.1974,22.1167,22.1705,416973.0
2020-08-07 12:25:00,24.72,24.79,24.7,24.78,432418.0,22.1705,22.2333,22.1526,22.2243,432418.0
2020-08-07 12:30:00,24.78,24.79,24.68,24.69,511920.0,22.2243,22.2333,22.1346,22.1436,511920.0
2020-08-07 12:35:00,24.68,24.74,24.67,24.73,339511.0,22.1346,22.1884,22.1257,22.1795,339511.0
2020-08-07 12:40:00,24.73,24.8,24.7,24.79,532093.0,22.1795,22.2423,22.1526,22.2333,532093.0
2020-08-07 12:45:00,24.79,24.89,24.78,24.86,574792.0,22.2333,22.323,22.2243,22.2961,574792.0
2020-08-07 12:50:00,24.86,24.88,24.81,24.82,479282.0,22.2961,22.314,22.2512,22.2602,479282.0
2020-08-07 12:55:00,24.81,24.86,24.78,24.86,791383.0,22.2512,22.2961,22.2243,22.2961,791383.0
2020-08-07 13:00:00,24.85,24.87,24.81,24.85,638641.0,22.2871,22.305,22.2512,22.2871,638641.0
2020-08-07 13:05:00,24.85,24.86,24.73,24.75,659175.0,22.2871,22.2961,22.1795,22.1974,659175.0
2020-08-07 13:10:00,24.74,24.83,24.72,24.81,974113.0,22.1884,22.2692,22.1705,22.2512,974113.0
2020-08-07 13:15:00,24.82,24.9,24.81,24.89,510651.0,22.2602,22.3319,22.2512,22.323,510651.0
2020-08-07 13:20:00,24.89,24.99,24.89,24.99,491351.0,22.323,22.4127,22.323,22.4127,491351.0
2020-08-07 13:25:00,24.99,25.06,24.97,25.05,734999.0,22.4127,22.4754,22.3947,22.4665,734999.0
2020-08-07 13:30:00,25.04,25.13,25.01,25.01,734184.0,22.4575,22.5382,22.4306,22.4306,734184.0
2020-08-07 13:35:00,25.02,25.12,25.01,25.11,537769.0,22.4396,22.5292,22.4306,22.5203,537769.0
2020-08-07 13:40:00,25.1,25.15,25.09,25.14,532284.0,22.5113,22.5562,22.5023,22.5472,532284.0
2020-08-07 13:45:00,25.15,25.22,25.13,25.14,762607.0,22.5562,22.6189,22.5382,22.5472,762607.0
2020-08-07 13:50:00,25.14,25.15,25.03,25.03,543815.0,22.5472,22.5562,22.4485,22.4485,543815.0
2020-08-07 13:55:00,25.04,25.07,25.02,25.03,448521.0,22.4575,22.4844,22.4396,22.4485,448521.0
2020-08-07 14:00:00,25.03,25.08,25.0,25.02,242580.0,22.4485,22.4934,22.4216,22.4396,242580.0
2020-08-07 14:05:00,25.02,25.06,24.94,25.02,553582.0,22.4396,22.4754,22.3678,22.4396,553582.0
2020-08-07 14:10:00,25.02,25.04,24.96,24.96,315460.0,22.4396,22.4575,22.3857,22.3857,315460.0
2020-08-07 14:15:00,24.96,25.01,24.95,24.97,298647.0,22.3857,22.4306,22.3768,22.3947,298647.0
2020-08-07 14:20:00,24.97,25.01,24.96,25.0,262055.0,22.3947,22.4306,22.3857,22.4216,262055.0
2020-08-07 14:25:00,25.0,25.07,24.98,25.04,203229.0,22.4216,22.4844,22.4037,22.4575,203229.0
2020-08-07 14:30:00,25.04,25.05,24.96,25.04,266080.0,22.4575,22.4665,22.3857,22.4575,266080.0
2020-08-07 14:35:00,25.05,25.07,25.01,25.01,211072.0,22.4665,22.4844,22.4306,22.4306,211072.0
2020-08-07 14:40:00,25.02,25.03,24.99,25.03,141713.0,22.4396,22.4485,22.4127,22.4485,141713.0
2020-08-07 14:45:00,25.03,25.05,24.99,24.99,301879.0,22.4485,22.4665,22.4127,22.4127,301879.0
2020-08-07 14:50:00,25.0,25.03,24.97,24.98,345480.0,22.4216,22.4485,22.3947,22.4037,345480.0
2020-08-07 14:55:00,24.98,25.03,24.97,25.01,264133.0,22.4037,22.4485,22.3947,22.4306,264133.0
2020-08-07 15:00:00,25.02,25.04,25.0,25.04,248485.0,22.4396,22.4575,22.4216,22.4575,248485.0
2020-08-07 15:05:00,25.04,25.07,25.03,25.05,257833.0,22.4575,22.4844,22.4485,22.4665,257833.0
2020-08-07 15:10:00,25.05,25.05,24.93,24.96,455553.0,22.4665,22.4665,22.3588,22.3857,455553.0
2020-08-07 15:15:00,24.96,25.02,24.95,24.98,322912.0,22.3857,22.4396,22.3768,22.4037,322912.0
2020-08-07 15:20:00,24.98,24.99,24.96,24.96,185668.0,22.4037,22.4127,22.3857,22.3857,185668.0
2020-08-07 15:25:00,24.97,24.99,24.96,24.98,266517.0,22.3947,22.4127,22.3857,22.4037,266517.0
2020-08-07 15:30:00,24.98,24.98,24.92,24.96,386735.0,22.4037,22.4037,22.3499,22.3857,386735.0
2020-08-07 15:35:00,24.95,24.97,24.92,24.97,323598.0,22.3768,22.3947,22.3499,22.3947,323598.0
2020-08-07 15:40:00,24.97,25.05,24.96,25.04,333395.0,22.3947,22.4665,22.3857,22.4575,333395.0
2020-08-07 15:45:00,25.05,25.09,25.02,25.09,820615.0,22.4665,22.5023,22.4396,22.5023,820615.0
2020-08-07 15:50:00,25.09,25.13,25.08,25.13,1089215.0,22.5023,22.5382,22.4934,22.5382,1089215.0
2020-08-07 15:55:00,25.13,25.19,25.06,25.07,3102871.0,22.5382,22.592,22.4754,22.4844,3102871.0
2020-08-10 09:30:00,25.22,25.43,25.21,25.41,965170.0,22.6189,22.8073,22.61,22.7893,965170.0
2020-08-10 09:35:00,25.42,25.48,25.23,25.27,1027124.0,22.7983,22.8521,22.6279,22.6638,1027124.0
2020-08-10 09:40:00,25.27,25.28,25.19,25.28,767646.0,22.6638,22.6727,22.592,22.6727,767646.0
2020-08-10 09:45:00,25.28,25.35,25.2,25.3,682560.0,22.6727,22.7355,22.601,22.6907,682560.0
2020-08-10 09:50:00,25.3,25.42,25.27,25.32,570292.0,22.6907,22.7983,22.6638,22.7086,570292.0
2020-08-10 09:55:00,25.31,25.46,25.31,25.39,452363.0,22.6997,22.8342,22.6997,22.7714,452363.0
2020-08-10 10:00:00,25.39,25.48,25.31,25.38,722189.0,22.7714,22.8521,22.6997,22.7624,722189.0
2020-08-10 10:05:00,25.39,25.42,25.34,25.37,478462.0,22.7714,22.7983,22.7266,22.7535,478462.0
2020-08-10 10:10:00,25.36,25.38,25.31,25.32,663008.0,22.7445,22.7624,22.6997,22.7086,663008.0
2020-08-10 10:15:00,25.33,25.36,25.28,25.29,681237.0,22.7176,22.7445,22.6727,22.6817,681237.0
2020-08-10 10:20:00,25.28,25.33,25.21,25.25,507910.0,22.6727,22.7176,22.61,22.6458,507910.0
2020-08-10 10:25:00,25.24,25.28,25.2,25.23,482481.0,22.6369,22.6727,22.601,22.6279,482481.0
2020-08-10 10:30:00,25.23,25.33,25.22,25.32,572415.0,22.6279,22.7176,22.6189,22.7086,572415.0
2020-08-10 10:35:00,25.32,25.35,25.3,25.34,428192.0,22.7086,22.7355,22.6907,22.7266,428192.0
2020-08-10 10:40:00,25.34,25.35,25.26,25.32,379259.0,22.7266,22.7355,22.6548,22.7086,379259.0
2020-08-10 10:45:00,25.33,25.33,25.18,25.18,845433.0,22.7176,22.7176,22.5831,22.5831,845433.0
2020-08-10 10:50:00,25.18,25.18,25.05,25.06,1098476.0,22.5831,22.5831,22.4665,22.4754,1098476.0
2020-08-10 10:55:00,25.07,25.08,24.94,24.95,1077329.0,22.4844,22.4934,22.3678,22.3768,1077329.0
2020-08-10 11:00:00,24.95,24.97,24.88,24.89,611675.0,22.3768,22.3947,22.314,22.323,611675.0
2020-08-10 11:05:00,24.88,24.91,24.83,24.88,664884.0,22.314,22.3409,22.2692,22.314,664884.0
2020-08-10 11:10:00,24.88,24.91,24.82,24.9,497945.0,22.314,22.3409,22.2602,22.3319,497945.0
2020-08-10 11:15:00,24.91,24.92,24.84,24.9,399822.0,22.3409,22.3499,22.2781,22.3319,399822.0
2020-08-10 11:20:00,24.9,24.91,24.83,24.87,521881.0,22.3319,22.3409,22.2692,22.305,521881.0
2020-08-10 11:25:00,24.86,24.87,24.81,24.83,414412.0,22.2961,22.305,22.2512,22.2692,414412.0
2020-08-10 11:30:00,24.82,24.85,24.76,24.84,561506.0,22.2602,22.2871,22.2064,22.2781,561506.0
2020-08-10 11:35:00,24.84,24.84,24.72,24.73,496477.0,22.2781,22.2781,22.1705,22.1795,496477.0
2020-08-10 11:40:00,24.73,24.87,24.72,24.85,559927.0,22.1795,22.305,22.1705,22.2871,559927.0
2020-08-10 11:45:00,24.86,24.92,24.83,24.83,408196.0,22.2961,22.3499,22.2692,22.2692,408196.0
2020-08-10 11:50:00,24.84,24.9,24.81,24.89,351930.0,22.2781,22.3319,22.2512,22.323,351930.0
2020-08-10 11:55:00,24.89,24.92,24.85,24.86,282763.0,22.323,22.3499,22.2871,22.2961,282763.0
2020-08-10 12:00:00,24.87,24.89,24.82,24.82,295641.0,22.305,22.323,22.2602,22.2602,295641.0
2020-08-10 12:05:00,24.83,24.83,24.72,24.74,706844.0,22.2692,22.2692,22.1705,22.1884,706844.0
2020-08-10 12:10:00,24.73,24.76,24.44,24.52,2357883.0,22.1795,22.2064,21.9194,21.9911,2357883.0
2020-08-10 12:15:00,24.52,24.53,24.22,24.34,2328634.0,21.9911,22.0001,21.7221,21.8297,2328634.0
2020-08-10 12:20:00,24.35,24.46,24.34,24.42,836588.0,21.8387,21.9373,21.8297,21.9014,836588.0
2020-08-10 12:25:00,24.42,24.48,24.41,24.46,673959.0,21.9014,21.9553,21.8925,21.9373,673959.0
2020-08-10 12:30:00,24.46,24.58,24.41,24.57,991096.0,21.9373,22.0449,21.8925,22.036,991096.0
2020-08-10 12:35:00,24.58,24.63,24.55,24.62,542407.0,22.0449,22.0898,22.018,22.0808,542407.0
2020-08-10 12:40:00,24.62,24.74,24.61,24.73,632991.0,22.0808,22.1884,22.0718,22.1795,632991.0
2020-08-10 12:45:00,24.74,24.76,24.63,24.66,605820.0,22.1884,22.2064,22.0898,22.1167,605820.0
2020-08-10 12:50:00,24.66,24.67,24.58,24.61,327873.0,22.1167,22.1257,22.0449,22.0718,327873.0
2020-08-10 12:55:00,24.61,24.7,24.61,24.68,319910.0,22.0718,22.1526,22.0718,22.1346,319910.0
2020-08-10 13:00:00,24.68,24.73,24.66,24.7,354225.0,22.1346,22.1795,22.1167,22.1526,354225.0
2020-08-10 13:05:00,24.69,24.7,24.64,24.64,370964.0,22.1436,22.1526,22.0988,22.0988,370964.0
2020-08-10 13:10:00,24.64,24.66,24.52,24.53,842871.0,22.0988,22.1167,21.9911,22.0001,842871.0
2020-08-10 13:15:00,24.52,24.55,24.5,24.52,493454.0,21.9911,22.018,21.9732,21.9911,493454.0
2020-08-10 13:20:00,24.52,24.58,24.51,24.57,193704.0,21.9911,22.0449,21.9822,22.036,193704.0
2020-08-10 13:25:00,24.56,24.6,24.53,24.59,217817.0,22.027,22.0629,22.0001,22.0539,217817.0
2020-08-10 13:30:00,24.59,24.66,24.58,24.62,258989.0,22.0539,22.1167,22.0449,22.0808,258989.0
2020-08-10 13:35:00,24.62,24.67,24.61,24.66,238978.0,22.0808,22.1257,22.0718,22.1167,238978.0
2020-08-10 13:40:00,24.66,24.72,24.65,24.71,312712.0,22.1167,22.1705,22.1077,22.1615,312712.0
2020-08-10 13:45:00,24.71,24.75,24.7,24.74,219302.0,22.1615,22.1974,22.1526,22.1884,219302.0
2020-08-10 13:50:00,24.75,24.79,24.73,24.76,304347.0,22.1974,22.2333,22.1795,22.2064,304347.0
2020-08-10 13:55:00,24.75,24.76,24.7,24.74,233409.0,22.1974,22.2064,22.1526,22.1884,233409.0
2020-08-10 14:00:00,24.74,24.76,24.7,24.71,216520.0,22.1884,22.2064,22.1526,22.1615,216520.0
2020-08-10 14:05:00,24.72,24.72,24.64,24.68,480575.0,22.1705,22.1705,22.0988,22.1346,480575.0
2020-08-10 14:10:00,24.68,24.72,24.65,24.68,273002.0,22.1346,22.1705,22.1077,22.1346,273002.0
2020-08-10 14:15:00,24.68,24.72,24.65,24.72,236034.0,22.1346,22.1705,22.1077,22.1705,236034.0
2020-08-10 14:20:00,24.72,24.74,24.67,24.67,256569.0,22.1705,22.1884,22.1257,22.1257,256569.0
2020-08-10 14:25:00,24.68,24.7,24.62,24.7,247987.0,22.1346,22.1526,22.0808,22.1526,247987.0
2020-08-10 14:30:00,24.7,24.72,24.68,24.71,240919.0,22.1526,22.1705,22.1346,22.1615,240919.0
2020-08-10 14:35:00,24.71,24.71,24.67,24.68,150913.0,22.1615,22.1615,22.1257,22.1346,150913.0
2020-08-10 14:40:00,24.69,24.69,24.62,24.64,358726.0,22.1436,22.1436,22.0808,22.0988,358726.0
2020-08-10 14:45:00,24.64,24.65,24.62,24.64,339370.0,22.0988,22.1077,22.0808,22.0988,339370.0
2020-08-10 14:50:00,24.64,24.65,24.62,24.64,256341.0,22.0988,22.1077,22.0808,22.0988,256341.0
2020-08-10 14:55:00,24.64,24.65,24.61,24.63,244743.0,22.0988,22.1077,22.0718,22.0898,244743.0
2020-08-10 15:00:00,24.62,24.67,24.62,24.66,455477.0,22.0808,22.1257,22.0808,22.1167,455477.0
2020-08-10 15:05:00,24.66,24.71,24.65,24.71,330793.0,22.1167,22.1615,22.1077,22.1615,330793.0
2020-08-10 15:10:00,24.71,24.71,24.67,24.71,240436.0,22.1615,22.1615,22.1257,22.1615,240436.0
2020-08-10 15:15:00,24.71,24.74,24.69,24.73,388048.0,22.1615,22.1884,22.1436,22.1795,388048.0
2020-08-10 15:20:00,24.73,24.8,24.73,24.8,376335.0,22.1795,22.2423,22.1795,22.2423,376335.0
2020-08-10 15:25:00,24.8,24.84,24.79,24.84,515058.0,22.2423,22.2781,22.2333,22.2781,515058.0
2020-08-10 15:30:00,24.84,24.86,24.82,24.84,522083.0,22.2781,22.2961,22.2602,22.2781,522083.0
2020-08-10 15:35:00,24.85,24.85,24.8,24.81,508173.0,22.2871,22.2871,22.2423,22.2512,508173.0
2020-08-10 15:40:00,24.81,24.82,24.74,24.75,391904.0,22.2512,22.2602,22.1884,22.1974,391904.0
2020-08-10 15:45:00,24.74,24.78,24.73,24.73,579172.0,22.1884,22.2243,22.1795,22.1795,579172.0
2020-08-10 15:50:00,24.73,24.76,24.69,24.76,973992.0,22.1795,22.2064,22.1436,22.2064,973992.0
2020-08-10 15:55:00,24.76,24.76,24.68,24.71,1824103.0,22.2064,22.2064,22.1346,22.1615,1824103.0
2020-08-11 09:30:00,25.29,25.62,25.28,25.55,2681236.0,22.6817,22.9777,22.6727,22.9149,2681236.0
2020-08-11 09:35:00,25.55,25.68,25.44,25.56,1653517.0,22.9149,23.0315,22.8162,22.9239,1653517.0
2020-08-11 09:40:00,25.56,25.64,25.49,25.53,1167991.0,22.9239,22.9956,22.8611,22.897,1167991.0
2020-08-11 09:45:00,25.53,25.68,25.51,25.66,1213073.0,22.897,23.0315,22.879,23.0136,1213073.0
2020-08-11 09:50:00,25.65,25.75,25.64,25.65,1354436.0,23.0046,23.0943,22.9956,23.0046,1354436.0
2020-08-11 09:55:00,25.65,25.69,25.51,25.53,805831.0,23.0046,23.0405,22.879,22.897,805831.0
2020-08-11 10:00:00,25.54,25.71,25.53,25.71,938858.0,22.9059,23.0584,22.897,23.0584,938858.0
2020-08-11 10:05:00,25.71,25.76,25.62,25.63,1048413.0,23.0584,23.1032,22.9777,22.9866,1048413.0
2020-08-11 10:10:00,25.63,25.78,25.62,25.75,1102125.0,22.9866,23.1212,22.9777,23.0943,1102125.0
2020-08-11 10:15:00,25.75,25.94,25.74,25.93,1125321.0,23.0943,23.2647,23.0853,23.2557,1125321.0
2020-08-11 10:20:00,25.93,25.94,25.84,25.92,1192219.0,23.2557,23.2647,23.175,23.2467,1192219.0
2020-08-11 10:25:00,25.91,26.0,25.85,25.99,1309891.0,23.2378,23.3185,23.184,23.3095,1309891.0
2020-08-11 10:30:00,25.99,26.12,25.96,26.12,1479697.0,23.3095,23.4261,23.2826,23.4261,1479697.0
2020-08-11 10:35:00,26.12,26.14,26.0,26.03,996568.0,23.4261,23.444,23.3185,23.3454,996568.0
2020-08-11 10:40:00,26.03,26.11,26.0,26.01,549099.0,23.3454,23.4171,23.3185,23.3275,549099.0
2020-08-11 10:45:00,26.0,26.05,25.82,25.83,854183.0,23.3185,23.3633,23.1571,23.166,854183.0
2020-08-11 10:50:00,25.83,25.94,25.82,25.89,607982.0,23.166,23.2647,23.1571,23.2198,607982.0
2020-08-11 10:55:00,25.9,25.94,25.81,25.84,904430.0,23.2288,23.2647,23.1481,23.175,904430.0
2020-08-11 11:00:00,25.84,25.86,25.65,25.7,751817.0,23.175,23.1929,23.0046,23.0494,751817.0
2020-08-11 11:05:00,25.69,25.72,25.49,25.49,931027.0,23.0405,23.0674,22.8611,22.8611,931027.0
2020-08-11 11:10:00,25.5,25.57,25.37,25.55,1724475.0,22.8701,22.9328,22.7535,22.9149,1724475.0
2020-08-11 11:15:00,25.56,25.57,25.51,25.54,658939.0,22.9239,22.9328,22.879,22.9059,658939.0
2020-08-11 11:20:00,25.54,25.54,25.43,25.44,467071.0,22.9059,22.9059,22.8073,22.8162,467071.0
2020-08-11 11:25:00,25.44,25.44,25.35,25.36,685232.0,22.8162,22.8162,22.7355,22.7445,685232.0
2020-08-11 11:30:00,25.35,25.52,25.33,25.5,624789.0,22.7355,22.888,22.7176,22.8701,624789.0
2020-08-11 11:35:00,25.51,25.54,25.45,25.48,495578.0,22.879,22.9059,22.8252,22.8521,495578.0
2020-08-11 11:40:00,25.47,25.57,25.47,25.52,328601.0,22.8431,22.9328,22.8431,22.888,328601.0
2020-08-11 11:45:00,25.52,25.53,25.45,25.46,270948.0,22.888,22.897,22.8252,22.8342,270948.0
2020-08-11 11:50:00,25.45,25.5,25.45,25.48,189139.0,22.8252,22.8701,22.8252,22.8521,189139.0
2020-08-11 11:55:00,25.49,25.55,25.47,25.52,246018.0,22.8611,22.9149,22.8431,22.888,246018.0
2020-08-11 12:00:00,25.52,25.55,25.46,25.46,300861.0,22.888,22.9149,22.8342,22.8342,300861.0
2020-08-11 12:05:00,25.46,25.5,25.45,25.45,193050.0,22.8342,22.8701,22.8252,22.8252,193050.0
2020-08-11 12:10:00,25.46,25.48,25.44,25.45,241677.0,22.8342,22.8521,22.8162,22.8252,241677.0
2020-08-11 12:15:00,25.45,25.52,25.45,25.51,371199.0,22.8252,22.888,22.8252,22.879,371199.0
2020-08-11 12:20:00,25.52,25.57,25.5,25.5,627787.0,22.888,22.9328,22.8701,22.8701,627787.0
2020-08-11 12:25:00,25.51,25.56,25.49,25.55,246329.0,22.879,22.9239,22.8611,22.9149,246329.0
2020-08-11 12:30:00,25.55,25.6,25.54,25.6,324603.0,22.9149,22.9597,22.9059,22.9597,324603.0
2020-08-11 12:35:00,25.59,25.59,25.51,25.55,253648.0,22.9508,22.9508,22.879,22.9149,253648.0
2020-08-11 12:40:00,25.55,25.57,25.51,25.54,251799.0,22.9149,22.9328,22.879,22.9059,251799.0
2020-08-11 12:45:00,25.54,25.58,25.52,25.56,164076.0,22.9059,22.9418,22.888,22.9239,164076.0
2020-08-11 12:50:00,25.57,25.63,25.56,25.59,278587.0,22.9328,22.9866,22.9239,22.9508,278587.0
2020-08-11 12:55:00,25.59,25.62,25.56,25.61,217596.0,22.9508,22.9777,22.9239,22.9687,217596.0
2020-08-11 13:00:00,25.61,25.62,25.57,25.6,135439.0,22.9687,22.9777,22.9328,22.9597,135439.0
2020-08-11 13:05:00,25.61,25.67,25.6,25.66,214350.0,22.9687,23.0225,22.9597,23.0136,214350.0
2020-08-11 13:10:00,25.67,25.68,25.63,25.68,301486.0,23.0225,23.0315,22.9866,23.0315,301486.0
2020-08-11 13:15:00,25.68,25.72,25.66,25.71,460304.0,23.0315,23.0674,23.0136,23.0584,460304.0
2020-08-11 13:20:00,25.71,25.72,25.68,25.7,241370.0,23.0584,23.0674,23.0315,23.0494,241370.0
2020-08-11 13:25:00,25.69,25.74,25.67,25.68,194007.0,23.0405,23.0853,23.0225,23.0315,194007.0
2020-08-11 13:30:00,25.68,25.73,25.67,25.71,197947.0,23.0315,23.0763,23.0225,23.0584,197947.0
2020-08-11 13:35:00,25.71,25.74,25.7,25.72,214963.0,23.0584,23.0853,23.0494,23.0674,214963.0
2020-08-11 13:40:00,25.72,25.75,25.71,25.71,239209.0,23.0674,23.0943,23.0584,23.0584,239209.0
2020-08-11 13:45:00,25.71,25.71,25.67,25.69,220509.0,23.0584,23.0584,23.0225,23.0405,220509.0
2020-08-11 13:50:00,25.7,25.72,25.69,25.71,157489.0,23.0494,23.0674,23.0405,23.0584,157489.0
2020-08-11 13:55:00,25.71,25.73,25.69,25.7,172757.0,23.0584,23.0763,23.0405,23.0494,172757.0
2020-08-11 14:00:00,25.7,25.71,25.67,25.69,299125.0,23.0494,23.0584,23.0225,23.0405,299125.0
2020-08-11 14:05:00,25.69,25.74,25.68,25.73,206647.0,23.0405,23.0853,23.0315,23.0763,206647.0
2020-08-11 14:10:00,25.73,25.76,25.7,25.74,222840.0,23.0763,23.1032,23.0494,23.0853,222840.0
2020-08-11 14:15:00,25.75,25.75,25.69,25.73,225148.0,23.0943,23.0943,23.0405,23.0763,225148.0
2020-08-11 14:20:00,25.72,25.78,25.71,25.76,354625.0,23.0674,23.1212,23.0584,23.1032,354625.0
2020-08-11 14:25:00,25.76,25.77,25.71,25.73,355918.0,23.1032,23.1122,23.0584,23.0763,355918.0
2020-08-11 14:30:00,25.73,25.75,25.69,25.69,575572.0,23.0763,23.0943,23.0405,23.0405,575572.0
2020-08-11 14:35:00,25.69,25.7,25.57,25.61,566683.0,23.0405,23.0494,22.9328,22.9687,566683.0
2020-08-11 14:40:00,25.62,25.66,25.6,25.65,635271.0,22.9777,23.0136,22.9597,23.0046,635271.0
2020-08-11 14:45:00,25.64,25.65,25.55,25.57,387857.0,22.9956,23.0046,22.9149,22.9328,387857.0
2020-08-11 14:50:00,25.57,25.66,25.56,25.65,245797.0,22.9328,23.0136,22.9239,23.0046,245797.0
2020-08-11 14:55:00,25.64,25.67,25.62,25.66,205377.0,22.9956,23.0225,22.9777,23.0136,205377.0
2020-08-11 15:00:00,25.66,25.66,25.59,25.61,292890.0,23.0136,23.0136,22.9508,22.9687,292890.0
2020-08-11 15:05:00,25.61,25.63,25.56,25.62,359296.0,22.9687,22.9866,22.9239,22.9777,359296.0
2020-08-11 15:10:00,25.62,25.68,25.57,25.58,400812.0,22.9777,23.0315,22.9328,22.9418,400812.0
2020-08-11 15:15:00,25.58,25.59,25.35,25.39,1120555.0,22.9418,22.9508,22.7355,22.7714,1120555.0
2020-08-11 15:20:00,25.39,25.43,25.3,25.3,640551.0,22.7714,22.8073,22.6907,22.6907,640551.0
2020-08-11 15:25:00,25.31,25.45,25.3,25.45,522304.0,22.6997,22.8252,22.6907,22.8252,522304.0
2020-08-11 15:30:00,25.44,25.48,25.34,25.36,662742.0,22.8162,22.8521,22.7266,22.7445,662742.0
2020-08-11 15:35:00,25.36,25.42,25.28,25.3,631873.0,22.7445,22.7983,22.6727,22.6907,631873.0
2020-08-11 15:40:00,25.31,25.35,25.25,25.3,664288.0,22.6997,22.7355,22.6458,22.6907,664288.0
2020-08-11 15:45:00,25.3,25.3,25.2,25.25,964922.0,22.6907,22.6907,22.601,22.6458,964922.0
2020-08-11 15:50:00,25.24,25.29,25.2,25.28,972510.0,22.6369,22.6817,22.601,22.6727,972510.0
2020-08-11 15:55:00,25.27,25.33,25.25,25.31,2106294.0,22.6638,22.7176,22.6458,22.6997,2106294.0
2020-08-12 09:30:00,25.98,26.13,25.83,26.07,2260977.0,23.3006,23.4351,23.166,23.3813,2260977.0
2020-08-12 09:35:00,26.07,26.14,25.9,25.92,1648078.0,23.3813,23.444,23.2288,23.2467,1648078.0
2020-08-12 09:40:00,25.91,25.94,25.74,25.82,1159932.0,23.2378,23.2647,23.0853,23.1571,1159932.0
2020-08-12 09:45:00,25.81,25.82,25.67,25.67,1183585.0,23.1481,23.1571,23.0225,23.0225,1183585.0
2020-08-12 09:50:00,25.68,25.68,25.36,25.48,1121568.0,23.0315,23.0315,22.7445,22.8521,1121568.0
2020-08-12 09:55:00,25.48,25.53,25.37,25.39,824405.0,22.8521,22.897,22.7535,22.7714,824405.0
2020-08-12 10:00:00,25.39,25.49,25.31,25.49,757787.0,22.7714,22.8611,22.6997,22.8611,757787.0
2020-08-12 10:05:00,25.49,25.57,25.4,25.42,565812.0,22.8611,22.9328,22.7804,22.7983,565812.0
2020-08-12 10:10:00,25.42,25.46,25.28,25.3,600352.0,22.7983,22.8342,22.6727,22.6907,600352.0
2020-08-12 10:15:00,25.3,25.34,25.23,25.33,719791.0,22.6907,22.7266,22.6279,22.7176,719791.0
2020-08-12 10:20:00,25.32,25.33,25.26,25.27,443758.0,22.7086,22.7176,22.6548,22.6638,443758.0
2020-08-12 10:25:00,25.27,25.31,25.22,25.3,532045.0,22.6638,22.6997,22.6189,22.6907,532045.0
2020-08-12 10:30:00,25.3,25.35,25.22,25.26,442754.0,22.6907,22.7355,22.6189,22.6548,442754.0
2020-08-12 10:35:00,25.26,25.28,25.2,25.23,317836.0,22.6548,22.6727,22.601,22.6279,317836.0
2020-08-12 10:40:00,25.24,25.3,25.2,25.21,395890.0,22.6369,22.6907,22.601,22.61,395890.0
2020-08-12 10:45:00,25.21,25.21,25.15,25.16,377703.0,22.61,22.61,22.5562,22.5651,377703.0
2020-08-12 10:50:00,25.16,25.16,25.1,25.12,509274.0,22.5651,22.5651,22.5113,22.5292,509274.0
2020-08-12 10:55:00,25.13,25.14,25.1,25.11,471629.0,22.5382,22.5472,22.5113,22.5203,471629.0
2020-08-12 11:00:00,25.1,25.21,25.07,25.17,603443.0,22.5113,22.61,22.4844,22.5741,603443.0
2020-08-12 11:05:00,25.17,25.21,25.14,25.16,564905.0,22.5741,22.61,22.5472,22.5651,564905.0
2020-08-12 11:10:00,25.16,25.19,25.1,25.12,422618.0,22.5651,22.592,22.5113,22.5292,422618.0
2020-08-12 11:15:00,25.13,25.16,25.06,25.06,271036.0,22.5382,22.5651,22.4754,22.4754,271036.0
2020-08-12 11:20:00,25.06,25.07,24.96,24.98,921546.0,22.4754,22.4844,22.3857,22.4037,921546.0
2020-08-12 11:25:00,24.98,25.13,24.98,25.12,657945.0,22.4037,22.5382,22.4037,22.5292,657945.0
2020-08-12 11:30:00,25.12,25.17,25.1,25.16,392573.0,22.5292,22.5741,22.5113,22.5651,392573.0
2020-08-12 11:35:00,25.16,25.16,25.09,25.09,327896.0,22.5651,22.5651,22.5023,22.5023,327896.0
2020-08-12 11:40:00,25.08,25.1,25.04,25.05,181234.0,22.4934,22.5113,22.4575,22.4665,181234.0
2020-08-12 11:45:00,25.05,25.08,24.99,25.01,297193.0,22.4665,22.4934,22.4127,22.4306,297193.0
2020-08-12 11:50:00,25.01,25.05,24.99,25.01,189364.0,22.4306,22.4665,22.4127,22.4306,189364.0
2020-08-12 11:55:00,25.02,25.05,24.98,25.03,241572.0,22.4396,22.4665,22.4037,22.4485,241572.0
2020-08-12 12:00:00,25.03,25.04,24.98,25.02,243130.0,22.4485,22.4575,22.4037,22.4396,243130.0
2020-08-12 12:05:00,25.02,25.07,25.01,25.02,298659.0,22.4396,22.4844,22.4306,22.4396,298659.0
2020-08-12 12:10:00,25.01,25.03,24.98,25.02,194858.0,22.4306,22.4485,22.4037,22.4396,194858.0
2020-08-12 12:15:00,25.02,25.07,25.01,25.07,287714.0,22.4396,22.4844,22.4306,22.4844,287714.0
2020-08-12 12:20:00,25.06,25.07,25.0,25.02,194018.0,22.4754,22.4844,22.4216,22.4396,194018.0
2020-08-12 12:25:00,25.02,25.04,25.0,25.01,267809.0,22.4396,22.4575,22.4216,22.4306,267809.0
2020-08-12 12:30:00,25.01,25.1,25.0,25.09,223942.0,22.4306,22.5113,22.4216,22.5023,223942.0
2020-08-12 12:35:00,25.09,25.1,25.06,25.1,206538.0,22.5023,22.5113,22.4754,22.5113,206538.0
2020-08-12 12:40:00,25.09,25.11,25.04,25.07,254720.0,22.5023,22.5203,22.4575,22.4844,254720.0
2020-08-12 12:45:00,25.07,25.08,25.01,25.03,224552.0,22.4844,22.4934,22.4306,22.4485,224552.0
2020-08-12 12:50:00,25.03,25.03,24.95,24.96,397401.0,22.4485,22.4485,22.3768,22.3857,397401.0
2020-08-12 12:55:00,24.96,24.98,24.9,24.91,461318.0,22.3857,22.4037,22.3319,22.3409,461318.0
2020-08-12 13:00:00,24.91,24.92,24.81,24.82,442203.0,22.3409,22.3499,22.2512,22.2602,442203.0
2020-08-12 13:05:00,24.82,24.82,24.72,24.75,707234.0,22.2602,22.2602,22.1705,22.1974,707234.0
2020-08-12 13:10:00,24.75,24.82,24.72,24.8,448295.0,22.1974,22.2602,22.1705,22.2423,448295.0
2020-08-12 13:15:00,24.8,24.85,24.79,24.84,281000.0,22.2423,22.2871,22.2333,22.2781,281000.0
2020-08-12 13:20:00,24.85,24.92,24.83,24.89,346665.0,22.2871,22.3499,22.2692,22.323,346665.0
2020-08-12 13:25:00,24.89,24.95,24.88,24.95,381676.0,22.323,22.3768,22.314,22.3768,381676.0
2020-08-12 13:30:00,24.94,24.99,24.92,24.95,303013.0,22.3678,22.4127,22.3499,22.3768,303013.0
2020-08-12 13:35:00,24.95,24.98,24.94,24.98,169681.0,22.3768,22.4037,22.3678,22.4037,169681.0
2020-08-12 13:40:00,24.98,24.99,24.92,24.94,173154.0,22.4037,22.4127,22.3499,22.3678,173154.0
2020-08-12 13:45:00,24.94,24.95,24.89,24.94,298849.0,22.3678,22.3768,22.323,22.3678,298849.0
2020-08-12 13:50:00,24.94,24.99,24.92,24.98,278133.0,22.3678,22.4127,22.3499,22.4037,278133.0
2020-08-12 13:55:00,24.98,25.0,24.96,24.98,201981.0,22.4037,22.4216,22.3857,22.4037,201981.0
2020-08-12 14:00:00,24.98,24.98,24.93,24.94,163020.0,22.4037,22.4037,22.3588,22.3678,163020.0
2020-08-12 14:05:00,24.94,24.94,24.88,24.92,276638.0,22.3678,22.3678,22.314,22.3499,276638.0
2020-08-12 14:10:00,24.92,24.95,24.91,24.94,230149.0,22.3499,22.3768,22.3409,22.3678,230149.0
2020-08-12 14:15:00,24.95,24.96,24.92,24.94,217621.0,22.3768,22.3857,22.3499,22.3678,217621.0
2020-08-12 14:20:00,24.94,24.98,24.92,24.98,286980.0,22.3678,22.4037,22.3499,22.4037,286980.0
2020-08-12 14:25:00,24.98,25.03,24.97,25.0,410064.0,22.4037,22.4485,22.3947,22.4216,410064.0
2020-08-12 14:30:00,25.01,25.02,25.0,25.02,238613.0,22.4306,22.4396,22.4216,22.4396,238613.0
2020-08-12 14:35:00,25.02,25.05,25.01,25.04,334093.0,22.4396,22.4665,22.4306,22.4575,334093.0
2020-08-12 14:40:00,25.04,25.05,25.03,25.03,152279.0,22.4575,22.4665,22.4485,22.4485,152279.0
2020-08-12 14:45:00,25.03,25.05,25.01,25.05,205300.0,22.4485,22.4665,22.4306,22.4665,205300.0
2020-08-12 14:50:00,25.05,25.06,25.03,25.05,238703.0,22.4665,22.4754,22.4485,22.4665,238703.0
2020-08-12 14:55:00,25.04,25.14,25.04,25.14,395860.0,22.4575,22.5472,22.4575,22.5472,395860.0
2020-08-12 15:00:00,25.14,25.16,25.09,25.14,868271.0,22.5472,22.5651,22.5023,22.5472,868271.0
2020-08-12 15:05:00,25.14,25.14,25.02,25.02,306342.0,22.5472,22.5472,22.4396,22.4396,306342.0
2020-08-12 15:10:00,25.03,25.06,25.02,25.05,266835.0,22.4485,22.4754,22.4396,22.4665,266835.0
2020-08-12 15:15:00,25.06,25.14,25.05,25.13,301272.0,22.4754,22.5472,22.4665,22.5382,301272.0
2020-08-12 15:20:00,25.14,25.14,25.07,25.07,268856.0,22.5472,22.5472,22.4844,22.4844,268856.0
2020-08-12 15:25:00,25.08,25.15,25.07,25.14,415168.0,22.4934,22.5562,22.4844,22.5472,415168.0
2020-08-12 15:30:00,25.13,25.17,25.08,25.14,1031987.0,22.5382,22.5741,22.4934,22.5472,1031987.0
2020-08-12 15:35:00,25.14,25.21,25.1,25.19,1131971.0,22.5472,22.61,22.5113,22.592,1131971.0
2020-08-12 15:40:00,25.19,25.2,25.15,25.19,563316.0,22.592,22.601,22.5562,22.592,563316.0
2020-08-12 15:45:00,25.19,25.19,25.14,25.18,558293.0,22.592,22.592,22.5472,22.5831,558293.0
2020-08-12 15:50:00,25.18,25.19,25.14,25.16,889182.0,22.5831,22.592,22.5472,22.5651,889182.0
2020-08-12 15:55:00,25.16,25.23,25.15,25.19,1938080.0,22.5651,22.6279,22.5562,22.592,1938080.0
2020-08-13 09:30:00,24.95,24.96,24.68,24.82,1282222.0,22.3768,22.3857,22.1346,22.2602,1282222.0
2020-08-13 09:35:00,24.81,24.85,24.78,24.8,612346.0,22.2512,22.2871,22.2243,22.2423,612346.0
2020-08-13 09:40:00,24.8,24.97,24.77,24.94,525785.0,22.2423,22.3947,22.2153,22.3678,525785.0
2020-08-13 09:45:00,24.94,25.04,24.9,25.02,331130.0,22.3678,22.4575,22.3319,22.4396,331130.0
2020-08-13 09:50:00,25.02,25.23,25.01,25.16,513558.0,22.4396,22.6279,22.4306,22.5651,513558.0
2020-08-13 09:55:00,25.16,25.17,25.04,25.04,310702.0,22.5651,22.5741,22.4575,22.4575,310702.0
2020-08-13 10:00:00,25.05,25.18,25.01,25.17,337042.0,22.4665,22.5831,22.4306,22.5741,337042.0
2020-08-13 10:05:00,25.17,25.18,25.05,25.11,295134.0,22.5741,22.5831,22.4665,22.5203,295134.0
2020-08-13 10:10:00,25.12,25.16,25.09,25.13,309397.0,22.5292,22.5651,22.5023,22.5382,309397.0
2020-08-13 10:15:00,25.13,25.2,25.1,25.17,428244.0,22.5382,22.601,22.5113,22.5741,428244.0
2020-08-13 10:20:00,25.16,25.17,25.09,25.11,302138.0,22.5651,22.5741,22.5023,22.5203,302138.0
2020-08-13 10:25:00,25.11,25.12,24.99,24.99,374586.0,22.5203,22.5292,22.4127,22.4127,374586.0
2020-08-13 10:30:00,25.0,25.06,24.96,25.02,371829.0,22.4216,22.4754,22.3857,22.4396,371829.0
2020-08-13 10:35:00,25.01,25.05,24.95,24.96,444983.0,22.4306,22.4665,22.3768,22.3857,444983.0
2020-08-13 10:40:00,24.96,24.99,24.95,24.98,158696.0,22.3857,22.4127,22.3768,22.4037,158696.0
2020-08-13 10:45:00,24.99,25.04,24.96,24.96,358202.0,22.4127,22.4575,22.3857,22.3857,358202.0
2020-08-13 10:50:00,24.97,25.0,24.95,24.99,206977.0,22.3947,22.4216,22.3768,22.4127,206977.0
2020-08-13 10:55:00,24.99,25.0,24.97,24.98,129616.0,22.4127,22.4216,22.3947,22.4037,129616.0
2020-08-13 11:00:00,24.97,24.97,24.88,24.93,476602.0,22.3947,22.3947,22.314,22.3588,476602.0
2020-08-13 11:05:00,24.93,24.94,24.87,24.89,317497.0,22.3588,22.3678,22.305,22.323,317497.0
2020-08-13 11:10:00,24.89,24.93,24.87,24.92,208587.0,22.323,22.3588,22.305,22.3499,208587.0
2020-08-13 11:15:00,24.93,24.99,24.92,24.95,327985.0,22.3588,22.4127,22.3499,22.3768,327985.0
2020-08-13 11:20:00,24.95,24.96,24.88,24.89,210654.0,22.3768,22.3857,22.314,22.323,210654.0
2020-08-13 11:25:00,24.89,24.9,24.85,24.88,228166.0,22.323,22.3319,22.2871,22.314,228166.0
2020-08-13 11:30:00,24.87,24.88,24.81,24.83,232238.0,22.305,22.314,22.2512,22.2692,232238.0
2020-08-13 11:35:00,24.82,24.83,24.77,24.79,392160.0,22.2602,22.2692,22.2153,22.2333,392160.0
2020-08-13 11:40:00,24.79,24.9,24.78,24.88,249381.0,22.2333,22.3319,22.2243,22.314,249381.0
2020-08-13 11:45:00,24.88,24.88,24.82,24.83,206816.0,22.314,22.314,22.2602,22.2692,206816.0
2020-08-13 11:50:00,24.83,24.85,24.8,24.84,139590.0,22.2692,22.2871,22.2423,22.2781,139590.0
2020-08-13 11:55:00,24.84,24.89,24.82,24.86,390227.0,22.2781,22.323,22.2602,22.2961,390227.0
2020-08-13 12:00:00,24.86,24.89,24.83,24.87,218109.0,22.2961,22.323,22.2692,22.305,218109.0
2020-08-13 12:05:00,24.87,24.9,24.86,24.87,133029.0,22.305,22.3319,22.2961,22.305,133029.0
2020-08-13 12:10:00,24.87,24.92,24.86,24.91,193115.0,22.305,22.3499,22.2961,22.3409,193115.0
2020-08-13 12:15:00,24.9,24.92,24.86,24.88,209023.0,22.3319,22.3499,22.2961,22.314,209023.0
2020-08-13 12:20:00,24.88,24.89,24.86,24.87,156275.0,22.314,22.323,22.2961,22.305,156275.0
2020-08-13 12:25:00,24.88,24.88,24.83,24.84,140489.0,22.314,22.314,22.2692,22.2781,140489.0
2020-08-13 12:30:00,24.84,24.85,24.82,24.85,185163.0,22.2781,22.2871,22.2602,22.2871,185163.0
2020-08-13 12:35:00,24.83,24.85,24.81,24.85,105747.0,22.2692,22.2871,22.2512,22.2871,105747.0
2020-08-13 12:40:00,24.85,24.85,24.82,24.83,172417.0,22.2871,22.2871,22.2602,22.2692,172417.0
2020-08-13 12:45:00,24.84,24.86,24.83,24.84,207956.0,22.2781,22.2961,22.2692,22.2781,207956.0
2020-08-13 12:50:00,24.84,24.88,24.83,24.88,117000.0,22.2781,22.314,22.2692,22.314,117000.0
2020-08-13 12:55:00,24.88,24.88,24.82,24.83,193546.0,22.314,22.314,22.2602,22.2692,193546.0
2020-08-13 13:00:00,24.83,24.86,24.81,24.85,192314.0,22.2692,22.2961,22.2512,22.2871,192314.0
2020-08-13 13:05:00,24.85,24.87,24.84,24.86,101949.0,22.2871,22.305,22.2781,22.2961,101949.0
2020-08-13 13:10:00,24.86,24.88,24.84,24.86,124316.0,22.2961,22.314,22.2781,22.2961,124316.0
2020-08-13 13:15:00,24.87,24.95,24.86,24.94,192066.0,22.305,22.3768,22.2961,22.3678,192066.0
2020-08-13 13:20:00,24.95,24.96,24.94,24.95,160147.0,22.3768,22.3857,22.3678,22.3768,160147.0
2020-08-13 13:25:00,24.96,25.03,24.95,25.03,294661.0,22.3857,22.4485,22.3768,22.4485,294661.0
2020-08-13 13:30:00,25.02,25.04,24.96,24.98,478870.0,22.4396,22.4575,22.3857,22.4037,478870.0
2020-08-13 13:35:00,24.98,25.02,24.98,25.0,214787.0,22.4037,22.4396,22.4037,22.4216,214787.0
2020-08-13 13:40:00,24.99,25.01,24.98,25.01,354276.0,22.4127,22.4306,22.4037,22.4306,354276.0
2020-08-13 13:45:00,25.01,25.04,25.0,25.03,135767.0,22.4306,22.4575,22.4216,22.4485,135767.0
2020-08-13 13:50:00,25.03,25.03,24.95,24.96,271640.0,22.4485,22.4485,22.3768,22.3857,271640.0
2020-08-13 13:55:00,24.96,24.97,24.91,24.92,322246.0,22.3857,22.3947,22.3409,22.3499,322246.0
2020-08-13 14:00:00,24.92,25.02,24.91,25.01,247194.0,22.3499,22.4396,22.3409,22.4306,247194.0
2020-08-13 14:05:00,25.0,25.02,25.0,25.01,147172.0,22.4216,22.4396,22.4216,22.4306,147172.0
2020-08-13 14:10:00,25.0,25.03,25.0,25.01,188098.0,22.4216,22.4485,22.4216,22.4306,188098.0
2020-08-13 14:15:00,25.01,25.03,24.99,25.0,227895.0,22.4306,22.4485,22.4127,22.4216,227895.0
2020-08-13 14:20:00,24.99,25.03,24.99,25.02,485009.0,22.4127,22.4485,22.4127,22.4396,485009.0
2020-08-13 14:25:00,25.02,25.05,25.01,25.03,276283.0,22.4396,22.4665,22.4306,22.4485,276283.0
2020-08-13 14:30:00,25.03,25.05,25.0,25.01,172282.0,22.4485,22.4665,22.4216,22.4306,172282.0
2020-08-13 14:35:00,25.01,25.01,24.95,25.01,319885.0,22.4306,22.4306,22.3768,22.4306,319885.0
2020-08-13 14:40:00,25.01,25.04,24.99,25.01,220143.0,22.4306,22.4575,22.4127,22.4306,220143.0
2020-08-13 14:45:00,25.01,25.05,25.01,25.02,148055.0,22.4306,22.4665,22.4306,22.4396,148055.0
2020-08-13 14:50:00,25.02,25.03,24.97,24.98,595961.0,22.4396,22.4485,22.3947,22.4037,595961.0
2020-08-13 14:55:00,24.98,24.98,24.88,24.9,335461.0,22.4037,22.4037,22.314,22.3319,335461.0
2020-08-13 15:00:00,24.89,24.92,24.87,24.91,180607.0,22.323,22.3499,22.305,22.3409,180607.0
2020-08-13 15:05:00,24.91,24.97,24.89,24.95,558285.0,22.3409,22.3947,22.323,22.3768,558285.0
2020-08-13 15:10:00,24.95,24.99,24.94,24.98,267168.0,22.3768,22.4127,22.3678,22.4037,267168.0
2020-08-13 15:15:00,24.98,25.0,24.96,24.97,176540.0,22.4037,22.4216,22.3857,22.3947,176540.0
2020-08-13 15:20:00,24.98,25.09,24.97,25.08,338712.0,22.4037,22.5023,22.3947,22.4934,338712.0
2020-08-13 15:25:00,25.08,25.1,25.04,25.05,252597.0,22.4934,22.5113,22.4575,22.4665,252597.0
2020-08-13 15:30:00,25.06,25.06,25.01,25.02,190644.0,22.4754,22.4754,22.4306,22.4396,190644.0
2020-08-13 15:35:00,25.01,25.04,24.99,24.99,336333.0,22.4306,22.4575,22.4127,22.4127,336333.0
2020-08-13 15:40:00,25.0,25.02,24.96,24.96,264403.0,22.4216,22.4396,22.3857,22.3857,264403.0
2020-08-13 15:45:00,24.96,24.97,24.91,24.93,414056.0,22.3857,22.3947,22.3409,22.3588,414056.0
2020-08-13 15:50:00,24.93,24.98,24.9,24.98,693464.0,22.3588,22.4037,22.3319,22.4037,693464.0
2020-08-13 15:55:00,24.97,25.03,24.94,25.02,1509171.0,22.3947,22.4485,22.3678,22.4396,1509171.0
2020-08-14 09:30:00,24.79,24.89,24.68,24.77,1064134.0,22.2333,22.323,22.1346,22.2153,1064134.0
2020-08-14 09:35:00,24.77,24.85,24.63,24.83,622440.0,22.2153,22.2871,22.0898,22.2692,622440.0
2020-08-14 09:40:00,24.83,24.92,24.78,24.87,385540.0,22.2692,22.3499,22.2243,22.305,385540.0
2020-08-14 09:45:00,24.87,24.97,24.87,24.96,328111.0,22.305,22.3947,22.305,22.3857,328111.0
2020-08-14 09:50:00,24.97,24.99,24.89,24.92,306297.0,22.3947,22.4127,22.323,22.3499,306297.0
2020-08-14 09:55:00,24.92,24.93,24.83,24.87,249655.0,22.3499,22.3588,22.2692,22.305,249655.0
2020-08-14 10:00:00,24.87,24.95,24.85,24.9,280438.0,22.305,22.3768,22.2871,22.3319,280438.0
2020-08-14 10:05:00,24.89,24.96,24.87,24.95,195869.0,22.323,22.3857,22.305,22.3768,195869.0
2020-08-14 10:10:00,24.96,24.97,24.9,24.92,169138.0,22.3857,22.3947,22.3319,22.3499,169138.0
2020-08-14 10:15:00,24.92,25.14,24.9,25.09,431379.0,22.3499,22.5472,22.3319,22.5023,431379.0
2020-08-14 10:20:00,25.08,25.21,25.08,25.17,436467.0,22.4934,22.61,22.4934,22.5741,436467.0
2020-08-14 10:25:00,25.18,25.25,25.13,25.23,387771.0,22.5831,22.6458,22.5382,22.6279,387771.0
2020-08-14 10:30:00,25.24,25.3,25.22,25.24,629537.0,22.6369,22.6907,22.6189,22.6369,629537.0
2020-08-14 10:35:00,25.24,25.27,25.21,25.25,354827.0,22.6369,22.6638,22.61,22.6458,354827.0
2020-08-14 10:40:00,25.26,25.27,25.17,25.18,328295.0,22.6548,22.6638,22.5741,22.5831,328295.0
2020-08-14 10:45:00,25.18,25.22,25.17,25.19,202706.0,22.5831,22.6189,22.5741,22.592,202706.0
2020-08-14 10:50:00,25.2,25.21,25.16,25.19,287126.0,22.601,22.61,22.5651,22.592,287126.0
2020-08-14 10:55:00,25.19,25.29,25.18,25.28,357050.0,22.592,22.6817,22.5831,22.6727,357050.0
2020-08-14 11:00:00,25.28,25.28,25.22,25.25,366327.0,22.6727,22.6727,22.6189,22.6458,366327.0
2020-08-14 11:05:00,25.26,25.33,25.24,25.31,259834.0,22.6548,22.7176,22.6369,22.6997,259834.0
2020-08-14 11:10:00,25.3,25.31,25.21,25.21,484272.0,22.6907,22.6997,22.61,22.61,484272.0
2020-08-14 11:15:00,25.21,25.37,25.21,25.35,300181.0,22.61,22.7535,22.61,22.7355,300181.0
2020-08-14 11:20:00,25.35,25.39,25.31,25.34,375657.0,22.7355,22.7714,22.6997,22.7266,375657.0
2020-08-14 11:25:00,25.34,25.37,25.29,25.3,240864.0,22.7266,22.7535,22.6817,22.6907,240864.0
2020-08-14 11:30:00,25.3,25.33,25.25,25.25,212647.0,22.6907,22.7176,22.6458,22.6458,212647.0
2020-08-14 11:35:00,25.25,25.31,25.25,25.3,166652.0,22.6458,22.6997,22.6458,22.6907,166652.0
2020-08-14 11:40:00,25.3,25.35,25.27,25.32,237110.0,22.6907,22.7355,22.6638,22.7086,237110.0
2020-08-14 11:45:00,25.33,25.33,25.25,25.3,365690.0,22.7176,22.7176,22.6458,22.6907,365690.0
2020-08-14 11:50:00,25.3,25.34,25.28,25.32,135741.0,22.6907,22.7266,22.6727,22.7086,135741.0
2020-08-14 11:55:00,25.32,25.37,25.3,25.35,212332.0,22.7086,22.7535,22.6907,22.7355,212332.0
2020-08-14 12:00:00,25.36,25.37,25.3,25.33,170988.0,22.7445,22.7535,22.6907,22.7176,170988.0
2020-08-14 12:05:00,25.33,25.35,25.3,25.34,169309.0,22.7176,22.7355,22.6907,22.7266,169309.0
2020-08-14 12:10:00,25.34,25.37,25.33,25.36,178170.0,22.7266,22.7535,22.7176,22.7445,178170.0
2020-08-14 12:15:00,25.35,25.36,25.3,25.32,274297.0,22.7355,22.7445,22.6907,22.7086,274297.0
2020-08-14 12:20:00,25.32,25.32,25.26,25.31,255555.0,22.7086,22.7086,22.6548,22.6997,255555.0
2020-08-14 12:25:00,25.31,25.35,25.31,25.33,145279.0,22.6997,22.7355,22.6997,22.7176,145279.0
2020-08-14 12:30:00,25.33,25.34,25.3,25.33,172683.0,22.7176,22.7266,22.6907,22.7176,172683.0
2020-08-14 12:35:00,25.33,25.33,25.25,25.27,217327.0,22.7176,22.7176,22.6458,22.6638,217327.0
2020-08-14 12:40:00,25.26,25.27,25.23,25.26,190124.0,22.6548,22.6638,22.6279,22.6548,190124.0
2020-08-14 12:45:00,25.25,25.26,25.21,25.25,130793.0,22.6458,22.6548,22.61,22.6458,130793.0
2020-08-14 12:50:00,25.25,25.26,25.24,25.26,103200.0,22.6458,22.6548,22.6369,22.6548,103200.0
2020-08-14 12:55:00,25.26,25.26,25.24,25.25,94448.0,22.6548,22.6548,22.6369,22.6458,94448.0
2020-08-14 13:00:00,25.26,25.29,25.23,25.28,180419.0,22.6548,22.6817,22.6279,22.6727,180419.0
2020-08-14 13:05:00,25.27,25.32,25.26,25.32,189202.0,22.6638,22.7086,22.6548,22.7086,189202.0
2020-08-14 13:10:00,25.32,25.32,25.27,25.28,186111.0,22.7086,22.7086,22.6638,22.6727,186111.0
2020-08-14 13:15:00,25.28,25.29,25.25,25.26,165762.0,22.6727,22.6817,22.6458,22.6548,165762.0
2020-08-14 13:20:00,25.26,25.29,25.25,25.28,157968.0,22.6548,22.6817,22.6458,22.6727,157968.0
2020-08-14 13:25:00,25.28,25.32,25.27,25.31,184754.0,22.6727,22.7086,22.6638,22.6997,184754.0
2020-08-14 13:30:00,25.32,25.35,25.28,25.35,216157.0,22.7086,22.7355,22.6727,22.7355,216157.0
2020-08-14 13:35:00,25.35,25.4,25.34,25.39,338452.0,22.7355,22.7804,22.7266,22.7714,338452.0
2020-08-14 13:40:00,25.39,25.45,25.38,25.42,585806.0,22.7714,22.8252,22.7624,22.7983,585806.0
2020-08-14 13:45:00,25.43,25.46,25.41,25.46,365599.0,22.8073,22.8342,22.7893,22.8342,365599.0
2020-08-14 13:50:00,25.45,25.49,25.44,25.47,223622.0,22.8252,22.8611,22.8162,22.8431,223622.0
2020-08-14 13:55:00,25.46,25.48,25.39,25.41,363866.0,22.8342,22.8521,22.7714,22.7893,363866.0
2020-08-14 14:00:00,25.41,25.41,25.37,25.4,202665.0,22.7893,22.7893,22.7535,22.7804,202665.0
2020-08-14 14:05:00,25.39,25.4,25.37,25.38,158593.0,22.7714,22.7804,22.7535,22.7624,158593.0
2020-08-14 14:10:00,25.37,25.39,25.34,25.38,264884.0,22.7535,22.7714,22.7266,22.7624,264884.0
2020-08-14 14:15:00,25.38,25.4,25.37,25.4,268339.0,22.7624,22.7804,22.7535,22.7804,268339.0
2020-08-14 14:20:00,25.4,25.41,25.38,25.39,159997.0,22.7804,22.7893,22.7624,22.7714,159997.0
2020-08-14 14:25:00,25.39,25.4,25.37,25.38,188601.0,22.7714,22.7804,22.7535,22.7624,188601.0
2020-08-14 14:30:00,25.37,25.39,25.35,25.35,136645.0,22.7535,22.7714,22.7355,22.7355,136645.0
2020-08-14 14:35:00,25.35,25.36,25.34,25.35,136959.0,22.7355,22.7445,22.7266,22.7355,136959.0
2020-08-14 14:40:00,25.34,25.35,25.27,25.28,185425.0,22.7266,22.7355,22.6638,22.6727,185425.0
2020-08-14 14:45:00,25.29,25.29,25.26,25.26,334077.0,22.6817,22.6817,22.6548,22.6548,334077.0
2020-08-14 14:50:00,25.27,25.28,25.22,25.24,179346.0,22.6638,22.6727,22.6189,22.6369,179346.0
2020-08-14 14:55:00,25.24,25.25,25.2,25.21,118720.0,22.6369,22.6458,22.601,22.61,118720.0
2020-08-14 15:00:00,25.2,25.22,25.18,25.21,187780.0,22.601,22.6189,22.5831,22.61,187780.0
2020-08-14 15:05:00,25.21,25.25,25.2,25.25,148997.0,22.61,22.6458,22.601,22.6458,148997.0
2020-08-14 15:10:00,25.24,25.25,25.21,25.21,138013.0,22.6369,22.6458,22.61,22.61,138013.0
2020-08-14 15:15:00,25.21,25.22,25.19,25.22,229879.0,22.61,22.6189,22.592,22.6189,229879.0
2020-08-14 15:20:00,25.21,25.26,25.19,25.21,246772.0,22.61,22.6548,22.592,22.61,246772.0
2020-08-14 15:25:00,25.21,25.26,25.19,25.25,187003.0,22.61,22.6548,22.592,22.6458,187003.0
2020-08-14 15:30:00,25.24,25.26,25.22,25.24,238550.0,22.6369,22.6548,22.6189,22.6369,238550.0
2020-08-14 15:35:00,25.24,25.26,25.21,25.26,279606.0,22.6369,22.6548,22.61,22.6548,279606.0
2020-08-14 15:40:00,25.26,25.3,25.24,25.3,396825.0,22.6548,22.6907,22.6369,22.6907,396825.0
2020-08-14 15:45:00,25.29,25.31,25.23,25.25,599867.0,22.6817,22.6997,22.6279,22.6458,599867.0
2020-08-14 15:50:00,25.24,25.28,25.21,25.28,677030.0,22.6369,22.6727,22.61,22.6727,677030.0
2020-08-14 15:55:00,25.28,25.31,25.25,25.3,1106484.0,22.6727,22.6997,22.6458,22.6907,1106484.0
2020-08-17 09:30:00,25.03,25.14,24.94,25.09,1464679.0,22.4485,22.5472,22.3678,22.5023,1464679.0
2020-08-17 09:35:00,25.09,25.12,24.91,24.99,889713.0,22.5023,22.5292,22.3409,22.4127,889713.0
2020-08-17 09:40:00,25.0,25.0,24.87,24.92,688106.0,22.4216,22.4216,22.305,22.3499,688106.0
2020-08-17 09:45:00,24.92,24.93,24.86,24.87,524940.0,22.3499,22.3588,22.2961,22.305,524940.0
2020-08-17 09:50:00,24.86,24.87,24.73,24.76,900863.0,22.2961,22.305,22.1795,22.2064,900863.0
2020-08-17 09:55:00,24.76,24.76,24.67,24.73,790709.0,22.2064,22.2064,22.1257,22.1795,790709.0
2020-08-17 10:00:00,24.73,24.76,24.67,24.71,656316.0,22.1795,22.2064,22.1257,22.1615,656316.0
2020-08-17 10:05:00,24.71,24.77,24.67,24.77,571291.0,22.1615,22.2153,22.1257,22.2153,571291.0
2020-08-17 10:10:00,24.77,24.83,24.77,24.8,451233.0,22.2153,22.2692,22.2153,22.2423,451233.0
2020-08-17 10:15:00,24.81,24.83,24.77,24.82,238159.0,22.2512,22.2692,22.2153,22.2602,238159.0
2020-08-17 10:20:00,24.82,24.87,24.81,24.85,274783.0,22.2602,22.305,22.2512,22.2871,274783.0
2020-08-17 10:25:00,24.85,24.86,24.78,24.78,346692.0,22.2871,22.2961,22.2243,22.2243,346692.0
2020-08-17 10:30:00,24.79,24.81,24.75,24.78,237833.0,22.2333,22.2512,22.1974,22.2243,237833.0
2020-08-17 10:35:00,24.79,24.79,24.72,24.73,418388.0,22.2333,22.2333,22.1705,22.1795,418388.0
2020-08-17 10:40:00,24.74,24.76,24.72,24.74,188848.0,22.1884,22.2064,22.1705,22.1884,188848.0
2020-08-17 10:45:00,24.75,24.8,24.74,24.77,246434.0,22.1974,22.2423,22.1884,22.2153,246434.0
2020-08-17 10:50:00,24.76,24.8,24.75,24.79,261556.0,22.2064,22.2423,22.1974,22.2333,261556.0
2020-08-17 10:55:00,24.8,24.81,24.68,24.71,531238.0,22.2423,22.2512,22.1346,22.1615,531238.0
2020-08-17 11:00:00,24.71,24.73,24.64,24.67,443735.0,22.1615,22.1795,22.0988,22.1257,443735.0
2020-08-17 11:05:00,24.67,24.68,24.58,24.62,719794.0,22.1257,22.1346,22.0449,22.0808,719794.0
2020-08-17 11:10:00,24.61,24.64,24.58,24.62,453027.0,22.0718,22.0988,22.0449,22.0808,453027.0
2020-08-17 11:15:00,24.62,24.62,24.56,24.58,402792.0,22.0808,22.0808,22.027,22.0449,402792.0
2020-08-17 11:20:00,24.57,24.62,24.56,24.58,558732.0,22.036,22.0808,22.027,22.0449,558732.0
2020-08-17 11:25:00,24.59,24.6,24.55,24.59,412296.0,22.0539,22.0629,22.018,22.0539,412296.0
2020-08-17 11:30:00,24.59,24.59,24.54,24.58,381670.0,22.0539,22.0539,22.0091,22.0449,381670.0
2020-08-17 11:35:00,24.57,24.62,24.56,24.6,351339.0,22.036,22.0808,22.027,22.0629,351339.0
2020-08-17 11:40:00,24.6,24.65,24.59,24.62,242010.0,22.0629,22.1077,22.0539,22.0808,242010.0
2020-08-17 11:45:00,24.61,24.63,24.59,24.6,233684.0,22.0718,22.0898,22.0539,22.0629,233684.0
2020-08-17 11:50:00,24.6,24.66,24.59,24.64,481103.0,22.0629,22.1167,22.0539,22.0988,481103.0
2020-08-17 11:55:00,24.64,24.64,24.61,24.63,101175.0,22.0988,22.0988,22.0718,22.0898,101175.0
2020-08-17 12:00:00,24.63,24.68,24.62,24.65,237781.0,22.0898,22.1346,22.0808,22.1077,237781.0
2020-08-17 12:05:00,24.65,24.66,24.63,24.65,178056.0,22.1077,22.1167,22.0898,22.1077,178056.0
2020-08-17 12:10:00,24.66,24.66,24.61,24.63,157227.0,22.1167,22.1167,22.0718,22.0898,157227.0
2020-08-17 12:15:00,24.63,24.66,24.61,24.65,193432.0,22.0898,22.1167,22.0718,22.1077,193432.0
2020-08-17 12:20:00,24.65,24.65,24.6,24.61,199003.0,22.1077,22.1077,22.0629,22.0718,199003.0
2020-08-17 12:25:00,24.61,24.61,24.56,24.59,424636.0,22.0718,22.0718,22.027,22.0539,424636.0
2020-08-17 12:30:00,24.59,24.61,24.58,24.59,205859.0,22.0539,22.0718,22.0449,22.0539,205859.0
2020-08-17 12:35:00,24.58,24.59,24.56,24.58,169916.0,22.0449,22.0539,22.027,22.0449,169916.0
2020-08-17 12:40:00,24.58,24.58,24.54,24.57,356419.0,22.0449,22.0449,22.0091,22.036,356419.0
2020-08-17 12:45:00,24.58,24.58,24.52,24.53,365629.0,22.0449,22.0449,21.9911,22.0001,365629.0
2020-08-17 12:50:00,24.53,24.55,24.51,24.54,317487.0,22.0001,22.018,21.9822,22.0091,317487.0
2020-08-17 12:55:00,24.54,24.55,24.53,24.54,196421.0,22.0091,22.018,22.0001,22.0091,196421.0
2020-08-17 13:00:00,24.54,24.55,24.52,24.53,314138.0,22.0091,22.018,21.9911,22.0001,314138.0
2020-08-17 13:05:00,24.53,24.53,24.5,24.5,419698.0,22.0001,22.0001,21.9732,21.9732,419698.0
2020-08-17 13:10:00,24.51,24.54,24.5,24.54,412583.0,21.9822,22.0091,21.9732,22.0091,412583.0
2020-08-17 13:15:00,24.54,24.54,24.51,24.52,190397.0,22.0091,22.0091,21.9822,21.9911,190397.0
2020-08-17 13:20:00,24.52,24.53,24.51,24.52,154925.0,21.9911,22.0001,21.9822,21.9911,154925.0
2020-08-17 13:25:00,24.52,24.53,24.51,24.53,269608.0,21.9911,22.0001,21.9822,22.0001,269608.0
2020-08-17 13:30:00,24.53,24.54,24.52,24.53,216607.0,22.0001,22.0091,21.9911,22.0001,216607.0
2020-08-17 13:35:00,24.54,24.54,24.51,24.51,222646.0,22.0091,22.0091,21.9822,21.9822,222646.0
2020-08-17 13:40:00,24.51,24.53,24.51,24.53,126546.0,21.9822,22.0001,21.9822,22.0001,126546.0
2020-08-17 13:45:00,24.53,24.53,24.51,24.52,146307.0,22.0001,22.0001,21.9822,21.9911,146307.0
2020-08-17 13:50:00,24.52,24.53,24.51,24.52,152227.0,21.9911,22.0001,21.9822,21.9911,152227.0
2020-08-17 13:55:00,24.53,24.55,24.52,24.54,414952.0,22.0001,22.018,21.9911,22.0091,414952.0
2020-08-17 14:00:00,24.55,24.55,24.52,24.53,128988.0,22.018,22.018,21.9911,22.0001,128988.0
2020-08-17 14:05:00,24.53,24.55,24.52,24.52,184632.0,22.0001,22.018,21.9911,21.9911,184632.0
2020-08-17 14:10:00,24.52,24.53,24.5,24.51,382982.0,21.9911,22.0001,21.9732,21.9822,382982.0
2020-08-17 14:15:00,24.51,24.53,24.5,24.53,266801.0,21.9822,22.0001,21.9732,22.0001,266801.0
2020-08-17 14:20:00,24.53,24.54,24.52,24.54,159845.0,22.0001,22.0091,21.9911,22.0091,159845.0
2020-08-17 14:25:00,24.54,24.55,24.52,24.55,212310.0,22.0091,22.018,21.9911,22.018,212310.0
2020-08-17 14:30:00,24.55,24.56,24.54,24.55,377931.0,22.018,22.027,22.0091,22.018,377931.0
2020-08-17 14:35:00,24.55,24.56,24.52,24.55,185801.0,22.018,22.027,21.9911,22.018,185801.0
2020-08-17 14:40:00,24.55,24.56,24.54,24.55,186822.0,22.018,22.027,22.0091,22.018,186822.0
2020-08-17 14:45:00,24.55,24.57,24.54,24.56,150779.0,22.018,22.036,22.0091,22.027,150779.0
2020-08-17 14:50:00,24.55,24.6,24.55,24.59,369221.0,22.018,22.0629,22.018,22.0539,369221.0
2020-08-17 14:55:00,24.59,24.59,24.55,24.55,175378.0,22.0539,22.0539,22.018,22.018,175378.0
2020-08-17 15:00:00,24.55,24.56,24.52,24.52,163257.0,22.018,22.027,21.9911,21.9911,163257.0
2020-08-17 15:05:00,24.53,24.53,24.48,24.48,850643.0,22.0001,22.0001,21.9553,21.9553,850643.0
2020-08-17 15:10:00,24.48,24.5,24.47,24.49,380648.0,21.9553,21.9732,21.9463,21.9642,380648.0
2020-08-17 15:15:00,24.48,24.49,24.46,24.48,276135.0,21.9553,21.9642,21.9373,21.9553,276135.0
2020-08-17 15:20:00,24.49,24.5,24.47,24.49,245254.0,21.9642,21.9732,21.9463,21.9642,245254.0
2020-08-17 15:25:00,24.48,24.52,24.48,24.48,337632.0,21.9553,21.9911,21.9553,21.9553,337632.0
2020-08-17 15:30:00,24.48,24.51,24.48,24.49,447734.0,21.9553,21.9822,21.9553,21.9642,447734.0
2020-08-17 15:35:00,24.5,24.5,24.47,24.49,295081.0,21.9732,21.9732,21.9463,21.9642,295081.0
2020-08-17 15:40:00,24.49,24.52,24.48,24.52,338686.0,21.9642,21.9911,21.9553,21.9911,338686.0
2020-08-17 15:45:00,24.52,24.54,24.5,24.53,673923.0,21.9911,22.0091,21.9732,22.0001,673923.0
2020-08-17 15:50:00,24.53,24.56,24.51,24.56,891268.0,22.0001,22.027,21.9822,22.027,891268.0
2020-08-17 15:55:00,24.56,24.57,24.44,24.47,2065824.0,22.027,22.036,21.9194,21.9463,2065824.0
2020-08-18 09:30:00,24.42,24.45,24.29,24.31,1192013.0,21.9014,21.9283,21.7848,21.8028,1192013.0
2020-08-18 09:35:00,24.32,24.38,24.28,24.36,730118.0,21.8118,21.8656,21.7759,21.8476,730118.0
2020-08-18 09:40:00,24.35,24.41,24.29,24.39,537554.0,21.8387,21.8925,21.7848,21.8745,537554.0
2020-08-18 09:45:00,24.4,24.4,24.31,24.32,385989.0,21.8835,21.8835,21.8028,21.8118,385989.0
2020-08-18 09:50:00,24.33,24.37,24.3,24.35,320462.0,21.8207,21.8566,21.7938,21.8387,320462.0
2020-08-18 09:55:00,24.35,24.36,24.28,24.3,403457.0,21.8387,21.8476,21.7759,21.7938,403457.0
2020-08-18 10:00:00,24.3,24.3,24.23,24.28,665638.0,21.7938,21.7938,21.731,21.7759,665638.0
2020-08-18 10:05:00,24.28,24.29,24.22,24.23,379581.0,21.7759,21.7848,21.7221,21.731,379581.0
2020-08-18 10:10:00,24.23,24.23,24.13,24.16,809073.0,21.731,21.731,21.6414,21.6683,809073.0
2020-08-18 10:15:00,24.16,24.18,24.11,24.17,458894.0,21.6683,21.6862,21.6234,21.6772,458894.0
2020-08-18 10:20:00,24.16,24.19,24.1,24.11,370788.0,21.6683,21.6952,21.6144,21.6234,370788.0
2020-08-18 10:25:00,24.11,24.14,24.08,24.1,503632.0,21.6234,21.6503,21.5965,21.6144,503632.0
2020-08-18 10:30:00,24.1,24.12,24.03,24.07,585387.0,21.6144,21.6324,21.5517,21.5875,585387.0
2020-08-18 10:35:00,24.06,24.16,24.06,24.16,338974.0,21.5786,21.6683,21.5786,21.6683,338974.0
2020-08-18 10:40:00,24.16,24.18,24.08,24.09,438930.0,21.6683,21.6862,21.5965,21.6055,438930.0
2020-08-18 10:45:00,24.08,24.11,24.05,24.05,281165.0,21.5965,21.6234,21.5696,21.5696,281165.0
2020-08-18 10:50:00,24.06,24.12,24.05,24.11,401291.0,21.5786,21.6324,21.5696,21.6234,401291.0
2020-08-18 10:55:00,24.1,24.12,24.08,24.12,216655.0,21.6144,21.6324,21.5965,21.6324,216655.0
2020-08-18 11:00:00,24.11,24.14,24.1,24.12,243348.0,21.6234,21.6503,21.6144,21.6324,243348.0
2020-08-18 11:05:00,24.12,24.16,24.1,24.16,315692.0,21.6324,21.6683,21.6144,21.6683,315692.0
2020-08-18 11:10:00,24.16,24.2,24.15,24.2,259556.0,21.6683,21.7041,21.6593,21.7041,259556.0
2020-08-18 11:15:00,24.19,24.21,24.16,24.19,287312.0,21.6952,21.7131,21.6683,21.6952,287312.0
2020-08-18 11:20:00,24.2,24.22,24.19,24.2,179654.0,21.7041,21.7221,21.6952,21.7041,179654.0
2020-08-18 11:25:00,24.2,24.21,24.18,24.2,223810.0,21.7041,21.7131,21.6862,21.7041,223810.0
2020-08-18 11:30:00,24.19,24.21,24.16,24.18,243875.0,21.6952,21.7131,21.6683,21.6862,243875.0
2020-08-18 11:35:00,24.19,24.19,24.16,24.19,178010.0,21.6952,21.6952,21.6683,21.6952,178010.0
2020-08-18 11:40:00,24.18,24.21,24.16,24.18,199652.0,21.6862,21.7131,21.6683,21.6862,199652.0
2020-08-18 11:45:00,24.18,24.18,24.15,24.17,110860.0,21.6862,21.6862,21.6593,21.6772,110860.0
2020-08-18 11:50:00,24.16,24.17,24.1,24.11,231879.0,21.6683,21.6772,21.6144,21.6234,231879.0
2020-08-18 11:55:00,24.11,24.13,24.1,24.11,215118.0,21.6234,21.6414,21.6144,21.6234,215118.0
2020-08-18 12:00:00,24.11,24.16,24.1,24.14,337564.0,21.6234,21.6683,21.6144,21.6503,337564.0
2020-08-18 12:05:00,24.14,24.14,24.1,24.11,270978.0,21.6503,21.6503,21.6144,21.6234,270978.0
2020-08-18 12:10:00,24.11,24.12,24.06,24.07,453638.0,21.6234,21.6324,21.5786,21.5875,453638.0
2020-08-18 12:15:00,24.07,24.09,24.05,24.06,308406.0,21.5875,21.6055,21.5696,21.5786,308406.0
2020-08-18 12:20:00,24.05,24.08,24.05,24.08,327376.0,21.5696,21.5965,21.5696,21.5965,327376.0
2020-08-18 12:25:00,24.08,24.08,24.05,24.07,259282.0,21.5965,21.5965,21.5696,21.5875,259282.0
2020-08-18 12:30:00,24.08,24.09,24.05,24.06,231643.0,21.5965,21.6055,21.5696,21.5786,231643.0
2020-08-18 12:35:00,24.05,24.07,24.05,24.07,329347.0,21.5696,21.5875,21.5696,21.5875,329347.0
2020-08-18 12:40:00,24.07,24.08,24.04,24.05,402582.0,21.5875,21.5965,21.5606,21.5696,402582.0
2020-08-18 12:45:00,24.04,24.05,24.03,24.04,240940.0,21.5606,21.5696,21.5517,21.5606,240940.0
2020-08-18 12:50:00,24.04,24.07,24.03,24.05,189614.0,21.5606,21.5875,21.5517,21.5696,189614.0
2020-08-18 12:55:00,24.06,24.07,24.04,24.05,253128.0,21.5786,21.5875,21.5606,21.5696,253128.0
2020-08-18 13:00:00,24.05,24.06,24.04,24.05,140643.0,21.5696,21.5786,21.5606,21.5696,140643.0
2020-08-18 13:05:00,24.05,24.06,24.05,24.05,95171.0,21.5696,21.5786,21.5696,21.5696,95171.0
2020-08-18 13:10:00,24.05,24.08,24.05,24.07,294340.0,21.5696,21.5965,21.5696,21.5875,294340.0
2020-08-18 13:15:00,24.07,24.1,24.06,24.1,252842.0,21.5875,21.6144,21.5786,21.6144,252842.0
2020-08-18 13:20:00,24.09,24.1,24.06,24.06,176451.0,21.6055,21.6144,21.5786,21.5786,176451.0
2020-08-18 13:25:00,24.07,24.07,24.06,24.07,91052.0,21.5875,21.5875,21.5786,21.5875,91052.0
2020-08-18 13:30:00,24.07,24.09,24.06,24.09,184658.0,21.5875,21.6055,21.5786,21.6055,184658.0
2020-08-18 13:35:00,24.09,24.1,24.08,24.09,231361.0,21.6055,21.6144,21.5965,21.6055,231361.0
2020-08-18 13:40:00,24.09,24.13,24.08,24.1,311671.0,21.6055,21.6414,21.5965,21.6144,311671.0
2020-08-18 13:45:00,24.11,24.12,24.09,24.12,148748.0,21.6234,21.6324,21.6055,21.6324,148748.0
2020-08-18 13:50:00,24.12,24.15,24.1,24.11,247851.0,21.6324,21.6593,21.6144,21.6234,247851.0
2020-08-18 13:55:00,24.11,24.13,24.1,24.12,84003.0,21.6234,21.6414,21.6144,21.6324,84003.0
2020-08-18 14:00:00,24.12,24.13,24.1,24.11,191903.0,21.6324,21.6414,21.6144,21.6234,191903.0
2020-08-18 14:05:00,24.11,24.11,24.06,24.08,174593.0,21.6234,21.6234,21.5786,21.5965,174593.0
2020-08-18 14:10:00,24.09,24.1,24.08,24.08,142709.0,21.6055,21.6144,21.5965,21.5965,142709.0
2020-08-18 14:15:00,24.08,24.09,24.06,24.07,230105.0,21.5965,21.6055,21.5786,21.5875,230105.0
2020-08-18 14:20:00,24.07,24.1,24.06,24.1,174954.0,21.5875,21.6144,21.5786,21.6144,174954.0
2020-08-18 14:25:00,24.1,24.1,24.07,24.1,310061.0,21.6144,21.6144,21.5875,21.6144,310061.0
2020-08-18 14:30:00,24.1,24.1,24.06,24.07,188000.0,21.6144,21.6144,21.5786,21.5875,188000.0
2020-08-18 14:35:00,24.06,24.08,24.05,24.06,167925.0,21.5786,21.5965,21.5696,21.5786,167925.0
2020-08-18 14:40:00,24.05,24.08,24.05,24.07,176794.0,21.5696,21.5965,21.5696,21.5875,176794.0
2020-08-18 14:45:00,24.07,24.07,24.05,24.06,194482.0,21.5875,21.5875,21.5696,21.5786,194482.0
2020-08-18 14:50:00,24.05,24.06,24.03,24.04,491506.0,21.5696,21.5786,21.5517,21.5606,491506.0
2020-08-18 14:55:00,24.05,24.06,24.03,24.05,261065.0,21.5696,21.5786,21.5517,21.5696,261065.0
2020-08-18 15:00:00,24.05,24.06,24.03,24.04,219961.0,21.5696,21.5786,21.5517,21.5606,219961.0
2020-08-18 15:05:00,24.04,24.05,24.03,24.04,156782.0,21.5606,21.5696,21.5517,21.5606,156782.0
2020-08-18 15:10:00,24.03,24.06,24.03,24.05,244847.0,21.5517,21.5786,21.5517,21.5696,244847.0
2020-08-18 15:15:00,24.05,24.06,24.03,24.04,219457.0,21.5696,21.5786,21.5517,21.5606,219457.0
2020-08-18 15:20:00,24.04,24.07,24.03,24.05,263950.0,21.5606,21.5875,21.5517,21.5696,263950.0
2020-08-18 15:25:00,24.05,24.08,24.04,24.08,190596.0,21.5696,21.5965,21.5606,21.5965,190596.0
2020-08-18 15:30:00,24.08,24.1,24.06,24.09,261445.0,21.5965,21.6144,21.5786,21.6055,261445.0
2020-08-18 15:35:00,24.09,24.1,24.07,24.08,335265.0,21.6055,21.6144,21.5875,21.5965,335265.0
2020-08-18 15:40:00,24.07,24.08,24.05,24.05,335281.0,21.5875,21.5965,21.5696,21.5696,335281.0
2020-08-18 15:45:00,24.05,24.06,24.03,24.03,417006.0,21.5696,21.5786,21.5517,21.5517,417006.0
2020-08-18 15:50:00,24.04,24.04,24.01,24.03,840643.0,21.5606,21.5606,21.5337,21.5517,840643.0
2020-08-18 15:55:00,24.03,24.07,24.02,24.05,1799036.0,21.5517,21.5875,21.5427,21.5696,1799036.0
2020-08-19 09:30:00,24.02,24.05,23.85,23.91,2342707.0,21.5427,21.5696,21.3902,21.444,2342707.0
2020-08-19 09:35:00,23.91,24.0,23.84,24.0,1106724.0,21.444,21.5248,21.3813,21.5248,1106724.0
2020-08-19 09:40:00,24.0,24.07,23.98,24.03,1286814.0,21.5248,21.5875,21.5068,21.5517,1286814.0
2020-08-19 09:45:00,24.04,24.2,24.01,24.19,1161371.0,21.5606,21.7041,21.5337,21.6952,1161371.0
2020-08-19 09:50:00,24.19,24.31,24.16,24.25,1303851.0,21.6952,21.8028,21.6683,21.749,1303851.0
2020-08-19 09:55:00,24.25,24.39,24.22,24.22,988580.0,21.749,21.8745,21.7221,21.7221,988580.0
2020-08-19 10:00:00,24.21,24.29,24.21,24.28,332642.0,21.7131,21.7848,21.7131,21.7759,332642.0
2020-08-19 10:05:00,24.27,24.29,24.16,24.2,430095.0,21.7669,21.7848,21.6683,21.7041,430095.0
2020-08-19 10:10:00,24.19,24.2,24.13,24.16,296549.0,21.6952,21.7041,21.6414,21.6683,296549.0
2020-08-19 10:15:00,24.16,24.18,24.03,24.04,418256.0,21.6683,21.6862,21.5517,21.5606,418256.0
2020-08-19 10:20:00,24.05,24.16,24.04,24.11,394885.0,21.5696,21.6683,21.5606,21.6234,394885.0
2020-08-19 10:25:00,24.12,24.17,24.12,24.13,275796.0,21.6324,21.6772,21.6324,21.6414,275796.0
2020-08-19 10:30:00,24.13,24.15,24.11,24.13,196910.0,21.6414,21.6593,21.6234,21.6414,196910.0
2020-08-19 10:35:00,24.14,24.14,24.06,24.08,314401.0,21.6503,21.6503,21.5786,21.5965,314401.0
2020-08-19 10:40:00,24.08,24.15,24.07,24.14,236257.0,21.5965,21.6593,21.5875,21.6503,236257.0
2020-08-19 10:45:00,24.15,24.22,24.12,24.17,337777.0,21.6593,21.7221,21.6324,21.6772,337777.0
2020-08-19 10:50:00,24.16,24.18,24.11,24.17,142985.0,21.6683,21.6862,21.6234,21.6772,142985.0
2020-08-19 10:55:00,24.17,24.23,24.16,24.2,389308.0,21.6772,21.731,21.6683,21.7041,389308.0
2020-08-19 11:00:00,24.2,24.2,24.09,24.12,248982.0,21.7041,21.7041,21.6055,21.6324,248982.0
2020-08-19 11:05:00,24.12,24.2,24.1,24.19,210181.0,21.6324,21.7041,21.6144,21.6952,210181.0
2020-08-19 11:10:00,24.2,24.22,24.15,24.19,234053.0,21.7041,21.7221,21.6593,21.6952,234053.0
2020-08-19 11:15:00,24.19,24.19,24.14,24.15,127230.0,21.6952,21.6952,21.6503,21.6593,127230.0
2020-08-19 11:20:00,24.14,24.2,24.13,24.2,174985.0,21.6503,21.7041,21.6414,21.7041,174985.0
2020-08-19 11:25:00,24.19,24.21,24.18,24.21,237340.0,21.6952,21.7131,21.6862,21.7131,237340.0
2020-08-19 11:30:00,24.2,24.23,24.17,24.23,207484.0,21.7041,21.731,21.6772,21.731,207484.0
2020-08-19 11:35:00,24.23,24.25,24.22,24.23,200074.0,21.731,21.749,21.7221,21.731,200074.0
2020-08-19 11:40:00,24.23,24.25,24.21,24.21,139452.0,21.731,21.749,21.7131,21.7131,139452.0
2020-08-19 11:45:00,24.21,24.22,24.17,24.19,323954.0,21.7131,21.7221,21.6772,21.6952,323954.0
2020-08-19 11:50:00,24.19,24.23,24.16,24.22,130055.0,21.6952,21.731,21.6683,21.7221,130055.0
2020-08-19 11:55:00,24.21,24.22,24.15,24.16,173581.0,21.7131,21.7221,21.6593,21.6683,173581.0
2020-08-19 12:00:00,24.16,24.17,24.1,24.11,216967.0,21.6683,21.6772,21.6144,21.6234,216967.0
2020-08-19 12:05:00,24.11,24.14,24.11,24.13,144868.0,21.6234,21.6503,21.6234,21.6414,144868.0
2020-08-19 12:10:00,24.13,24.16,24.12,24.13,173933.0,21.6414,21.6683,21.6324,21.6414,173933.0
2020-08-19 12:15:00,24.13,24.14,24.12,24.13,142195.0,21.6414,21.6503,21.6324,21.6414,142195.0
2020-08-19 12:20:00,24.12,24.17,24.11,24.16,136528.0,21.6324,21.6772,21.6234,21.6683,136528.0
2020-08-19 12:25:00,24.17,24.17,24.11,24.13,193882.0,21.6772,21.6772,21.6234,21.6414,193882.0
2020-08-19 12:30:00,24.13,24.16,24.12,24.14,132433.0,21.6414,21.6683,21.6324,21.6503,132433.0
2020-08-19 12:35:00,24.15,24.16,24.13,24.13,161793.0,21.6593,21.6683,21.6414,21.6414,161793.0
2020-08-19 12:40:00,24.13,24.14,24.03,24.04,495389.0,21.6414,21.6503,21.5517,21.5606,495389.0
2020-08-19 12:45:00,24.04,24.05,24.01,24.04,312192.0,21.5606,21.5696,21.5337,21.5606,312192.0
2020-08-19 12:50:00,24.03,24.05,24.01,24.05,237246.0,21.5517,21.5696,21.5337,21.5696,237246.0
2020-08-19 12:55:00,24.04,24.05,24.01,24.03,194623.0,21.5606,21.5696,21.5337,21.5517,194623.0
2020-08-19 13:00:00,24.03,24.04,24.01,24.03,140322.0,21.5517,21.5606,21.5337,21.5517,140322.0
2020-08-19 13:05:00,24.03,24.09,24.02,24.08,122544.0,21.5517,21.6055,21.5427,21.5965,122544.0
2020-08-19 13:10:00,24.09,24.09,24.06,24.06,147591.0,21.6055,21.6055,21.5786,21.5786,147591.0
2020-08-19 13:15:00,24.06,24.08,24.03,24.05,223977.0,21.5786,21.5965,21.5517,21.5696,223977.0
2020-08-19 13:20:00,24.05,24.07,24.02,24.03,139990.0,21.5696,21.5875,21.5427,21.5517,139990.0
2020-08-19 13:25:00,24.03,24.04,24.01,24.03,171123.0,21.5517,21.5606,21.5337,21.5517,171123.0
2020-08-19 13:30:00,24.04,24.04,24.01,24.04,237624.0,21.5606,21.5606,21.5337,21.5606,237624.0
2020-08-19 13:35:00,24.03,24.04,24.01,24.02,243845.0,21.5517,21.5606,21.5337,21.5427,243845.0
2020-08-19 13:40:00,24.02,24.08,24.01,24.07,277319.0,21.5427,21.5965,21.5337,21.5875,277319.0
2020-08-19 13:45:00,24.07,24.07,24.03,24.05,207659.0,21.5875,21.5875,21.5517,21.5696,207659.0
2020-08-19 13:50:00,24.05,24.07,24.03,24.05,124737.0,21.5696,21.5875,21.5517,21.5696,124737.0
2020-08-19 13:55:00,24.05,24.06,24.03,24.06,156250.0,21.5696,21.5786,21.5517,21.5786,156250.0
2020-08-19 14:00:00,24.05,24.13,24.04,24.12,244480.0,21.5696,21.6414,21.5606,21.6324,244480.0
2020-08-19 14:05:00,24.12,24.13,24.09,24.13,311033.0,21.6324,21.6414,21.6055,21.6414,311033.0
2020-08-19 14:10:00,24.12,24.13,24.06,24.08,194966.0,21.6324,21.6414,21.5786,21.5965,194966.0
2020-08-19 14:15:00,24.08,24.15,24.07,24.14,252748.0,21.5965,21.6593,21.5875,21.6503,252748.0
2020-08-19 14:20:00,24.14,24.27,24.14,24.19,577025.0,21.6503,21.7669,21.6503,21.6952,577025.0
2020-08-19 14:25:00,24.2,24.22,24.17,24.17,252921.0,21.7041,21.7221,21.6772,21.6772,252921.0
2020-08-19 14:30:00,24.18,24.2,24.13,24.15,333388.0,21.6862,21.7041,21.6414,21.6593,333388.0
2020-08-19 14:35:00,24.14,24.16,24.09,24.13,312418.0,21.6503,21.6683,21.6055,21.6414,312418.0
2020-08-19 14:40:00,24.13,24.15,24.11,24.14,146147.0,21.6414,21.6593,21.6234,21.6503,146147.0
2020-08-19 14:45:00,24.15,24.18,24.14,24.16,165372.0,21.6593,21.6862,21.6503,21.6683,165372.0
2020-08-19 14:50:00,24.15,24.18,24.12,24.13,162765.0,21.6593,21.6862,21.6324,21.6414,162765.0
2020-08-19 14:55:00,24.13,24.15,24.1,24.14,181483.0,21.6414,21.6593,21.6144,21.6503,181483.0
2020-08-19 15:00:00,24.14,24.18,24.13,24.16,222078.0,21.6503,21.6862,21.6414,21.6683,222078.0
2020-08-19 15:05:00,24.16,24.19,24.13,24.14,214883.0,21.6683,21.6952,21.6414,21.6503,214883.0
2020-08-19 15:10:00,24.14,24.16,24.12,24.13,385290.0,21.6503,21.6683,21.6324,21.6414,385290.0
2020-08-19 15:15:00,24.13,24.15,24.1,24.12,496155.0,21.6414,21.6593,21.6144,21.6324,496155.0
2020-08-19 15:20:00,24.12,24.14,24.1,24.11,277698.0,21.6324,21.6503,21.6144,21.6234,277698.0
2020-08-19 15:25:00,24.11,24.13,24.07,24.09,291960.0,21.6234,21.6414,21.5875,21.6055,291960.0
2020-08-19 15:30:00,24.09,24.09,24.05,24.07,283189.0,21.6055,21.6055,21.5696,21.5875,283189.0
2020-08-19 15:35:00,24.07,24.08,24.02,24.03,373420.0,21.5875,21.5965,21.5427,21.5517,373420.0
2020-08-19 15:40:00,24.03,24.06,24.02,24.03,354843.0,21.5517,21.5786,21.5427,21.5517,354843.0
2020-08-19 15:45:00,24.03,24.04,23.98,24.01,988498.0,21.5517,21.5606,21.5068,21.5337,988498.0
2020-08-19 15:50:00,24.0,24.04,23.96,24.03,875438.0,21.5248,21.5606,21.4889,21.5517,875438.0
2020-08-19 15:55:00,24.02,24.09,24.01,24.07,1437850.0,21.5427,21.6055,21.5337,21.5875,1437850.0
2020-08-20 09:30:00,23.74,23.88,23.71,23.73,2361471.0,21.2916,21.4171,21.2647,21.2826,2361471.0
2020-08-20 09:35:00,23.73,23.75,23.65,23.69,1505063.0,21.2826,21.3005,21.2109,21.2467,1505063.0
2020-08-20 09:40:00,23.69,23.71,23.65,23.68,815289.0,21.2467,21.2647,21.2109,21.2378,815289.0
2020-08-20 09:45:00,23.67,23.72,23.65,23.68,560505.0,21.2288,21.2736,21.2109,21.2378,560505.0
2020-08-20 09:50:00,23.68,23.77,23.68,23.7,659216.0,21.2378,21.3185,21.2378,21.2557,659216.0
2020-08-20 09:55:00,23.7,23.72,23.68,23.7,540184.0,21.2557,21.2736,21.2378,21.2557,540184.0
2020-08-20 10:00:00,23.7,23.79,23.68,23.78,594741.0,21.2557,21.3364,21.2378,21.3274,594741.0
2020-08-20 10:05:00,23.78,23.81,23.71,23.8,593227.0,21.3274,21.3544,21.2647,21.3454,593227.0
2020-08-20 10:10:00,23.8,23.86,23.8,23.84,499667.0,21.3454,21.3992,21.3454,21.3813,499667.0
2020-08-20 10:15:00,23.84,23.94,23.83,23.89,703192.0,21.3813,21.4709,21.3723,21.4261,703192.0
2020-08-20 10:20:00,23.88,23.92,23.84,23.87,352326.0,21.4171,21.453,21.3813,21.4082,352326.0
2020-08-20 10:25:00,23.87,23.91,23.83,23.84,254885.0,21.4082,21.444,21.3723,21.3813,254885.0
2020-08-20 10:30:00,23.84,23.85,23.77,23.78,329984.0,21.3813,21.3902,21.3185,21.3274,329984.0
2020-08-20 10:35:00,23.79,23.8,23.72,23.72,415798.0,21.3364,21.3454,21.2736,21.2736,415798.0
2020-08-20 10:40:00,23.72,23.75,23.66,23.69,753995.0,21.2736,21.3005,21.2198,21.2467,753995.0
2020-08-20 10:45:00,23.69,23.72,23.66,23.71,499388.0,21.2467,21.2736,21.2198,21.2647,499388.0
2020-08-20 10:50:00,23.71,23.72,23.67,23.71,369611.0,21.2647,21.2736,21.2288,21.2647,369611.0
2020-08-20 10:55:00,23.71,23.71,23.6,23.62,856263.0,21.2647,21.2647,21.166,21.1839,856263.0
2020-08-20 11:00:00,23.62,23.69,23.61,23.64,430655.0,21.1839,21.2467,21.175,21.2019,430655.0
2020-08-20 11:05:00,23.64,23.68,23.63,23.66,283377.0,21.2019,21.2378,21.1929,21.2198,283377.0
2020-08-20 11:10:00,23.67,23.69,23.63,23.64,283580.0,21.2288,21.2467,21.1929,21.2019,283580.0
2020-08-20 11:15:00,23.64,23.67,23.63,23.64,270258.0,21.2019,21.2288,21.1929,21.2019,270258.0
2020-08-20 11:20:00,23.65,23.66,23.63,23.66,242319.0,21.2109,21.2198,21.1929,21.2198,242319.0
2020-08-20 11:25:00,23.66,23.69,23.63,23.66,348029.0,21.2198,21.2467,21.1929,21.2198,348029.0
2020-08-20 11:30:00,23.67,23.69,23.63,23.68,311161.0,21.2288,21.2467,21.1929,21.2378,311161.0
2020-08-20 11:35:00,23.68,23.71,23.68,23.71,360909.0,21.2378,21.2647,21.2378,21.2647,360909.0
2020-08-20 11:40:00,23.71,23.76,23.7,23.73,644878.0,21.2647,21.3095,21.2557,21.2826,644878.0
2020-08-20 11:45:00,23.74,23.76,23.7,23.7,1572396.0,21.2916,21.3095,21.2557,21.2557,1572396.0
2020-08-20 11:50:00,23.71,23.75,23.69,23.74,324782.0,21.2647,21.3005,21.2467,21.2916,324782.0
2020-08-20 11:55:00,23.74,23.76,23.72,23.73,261402.0,21.2916,21.3095,21.2736,21.2826,261402.0
2020-08-20 12:00:00,23.73,23.73,23.7,23.7,203826.0,21.2826,21.2826,21.2557,21.2557,203826.0
2020-08-20 12:05:00,23.7,23.76,23.7,23.76,435888.0,21.2557,21.3095,21.2557,21.3095,435888.0
2020-08-20 12:10:00,23.76,23.76,23.71,23.74,166302.0,21.3095,21.3095,21.2647,21.2916,166302.0
2020-08-20 12:15:00,23.74,23.78,23.73,23.75,285569.0,21.2916,21.3274,21.2826,21.3005,285569.0
2020-08-20 12:20:00,23.75,23.76,23.74,23.76,167729.0,21.3005,21.3095,21.2916,21.3095,167729.0
2020-08-20 12:25:00,23.75,23.77,23.75,23.76,194333.0,21.3005,21.3185,21.3005,21.3095,194333.0
2020-08-20 12:30:00,23.76,23.8,23.76,23.79,344118.0,21.3095,21.3454,21.3095,21.3364,344118.0
2020-08-20 12:35:00,23.78,23.78,23.76,23.78,139171.0,21.3274,21.3274,21.3095,21.3274,139171.0
2020-08-20 12:40:00,23.78,23.81,23.77,23.79,249682.0,21.3274,21.3544,21.3185,21.3364,249682.0
2020-08-20 12:45:00,23.8,23.8,23.77,23.8,248445.0,21.3454,21.3454,21.3185,21.3454,248445.0
2020-08-20 12:50:00,23.8,23.82,23.79,23.79,493356.0,21.3454,21.3633,21.3364,21.3364,493356.0
2020-08-20 12:55:00,23.79,23.8,23.77,23.79,154802.0,21.3364,21.3454,21.3185,21.3364,154802.0
2020-08-20 13:00:00,23.79,23.82,23.78,23.82,263197.0,21.3364,21.3633,21.3274,21.3633,263197.0
2020-08-20 13:05:00,23.82,23.82,23.78,23.79,240205.0,21.3633,21.3633,21.3274,21.3364,240205.0
2020-08-20 13:10:00,23.8,23.81,23.78,23.8,166555.0,21.3454,21.3544,21.3274,21.3454,166555.0
2020-08-20 13:15:00,23.8,23.8,23.75,23.75,520457.0,21.3454,21.3454,21.3005,21.3005,520457.0
2020-08-20 13:20:00,23.76,23.77,23.73,23.75,314586.0,21.3095,21.3185,21.2826,21.3005,314586.0
2020-08-20 13:25:00,23.75,23.76,23.72,23.72,150399.0,21.3005,21.3095,21.2736,21.2736,150399.0
2020-08-20 13:30:00,23.72,23.75,23.69,23.75,331902.0,21.2736,21.3005,21.2467,21.3005,331902.0
2020-08-20 13:35:00,23.75,23.77,23.74,23.76,275913.0,21.3005,21.3185,21.2916,21.3095,275913.0
2020-08-20 13:40:00,23.76,23.76,23.72,23.73,173698.0,21.3095,21.3095,21.2736,21.2826,173698.0
2020-08-20 13:45:00,23.73,23.75,23.71,23.74,139123.0,21.2826,21.3005,21.2647,21.2916,139123.0
2020-08-20 13:50:00,23.73,23.75,23.71,23.72,170817.0,21.2826,21.3005,21.2647,21.2736,170817.0
2020-08-20 13:55:00,23.71,23.73,23.69,23.7,252334.0,21.2647,21.2826,21.2467,21.2557,252334.0
2020-08-20 14:00:00,23.7,23.7,23.67,23.68,185056.0,21.2557,21.2557,21.2288,21.2378,185056.0
2020-08-20 14:05:00,23.68,23.74,23.66,23.74,284652.0,21.2378,21.2916,21.2198,21.2916,284652.0
2020-08-20 14:10:00,23.73,23.77,23.72,23.77,278045.0,21.2826,21.3185,21.2736,21.3185,278045.0
2020-08-20 14:15:00,23.76,23.78,23.76,23.77,163149.0,21.3095,21.3274,21.3095,21.3185,163149.0
2020-08-20 14:20:00,23.77,23.79,23.72,23.73,366084.0,21.3185,21.3364,21.2736,21.2826,366084.0
2020-08-20 14:25:00,23.73,23.76,23.72,23.75,143529.0,21.2826,21.3095,21.2736,21.3005,143529.0
2020-08-20 14:30:00,23.75,23.78,23.74,23.76,191022.0,21.3005,21.3274,21.2916,21.3095,191022.0
2020-08-20 14:35:00,23.76,23.78,23.75,23.77,143031.0,21.3095,21.3274,21.3005,21.3185,143031.0
2020-08-20 14:40:00,23.77,23.78,23.76,23.77,213917.0,21.3185,21.3274,21.3095,21.3185,213917.0
2020-08-20 14:45:00,23.76,23.78,23.76,23.77,152970.0,21.3095,21.3274,21.3095,21.3185,152970.0
2020-08-20 14:50:00,23.77,23.79,23.76,23.79,170379.0,21.3185,21.3364,21.3095,21.3364,170379.0
2020-08-20 14:55:00,23.79,23.81,23.78,23.8,330505.0,21.3364,21.3544,21.3274,21.3454,330505.0
2020-08-20 15:00:00,23.8,23.82,23.79,23.82,355316.0,21.3454,21.3633,21.3364,21.3633,355316.0
2020-08-20 15:05:00,23.82,23.82,23.78,23.79,184070.0,21.3633,21.3633,21.3274,21.3364,184070.0
2020-08-20 15:10:00,23.78,23.8,23.76,23.77,211551.0,21.3274,21.3454,21.3095,21.3185,211551.0
2020-08-20 15:15:00,23.76,23.78,23.75,23.76,276917.0,21.3095,21.3274,21.3005,21.3095,276917.0
2020-08-20 15:20:00,23.76,23.77,23.73,23.75,247802.0,21.3095,21.3185,21.2826,21.3005,247802.0
2020-08-20 15:25:00,23.74,23.77,23.73,23.77,212082.0,21.2916,21.3185,21.2826,21.3185,212082.0
2020-08-20 15:30:00,23.76,23.77,23.72,23.74,313759.0,21.3095,21.3185,21.2736,21.2916,313759.0
2020-08-20 15:35:00,23.73,23.75,23.73,23.73,244783.0,21.2826,21.3005,21.2826,21.2826,244783.0
2020-08-20 15:40:00,23.73,23.77,23.73,23.76,447786.0,21.2826,21.3185,21.2826,21.3095,447786.0
2020-08-20 15:45:00,23.75,23.78,23.74,23.76,455148.0,21.3005,21.3274,21.2916,21.3095,455148.0
2020-08-20 15:50:00,23.76,23.77,23.73,23.75,933011.0,21.3095,21.3185,21.2826,21.3005,933011.0
2020-08-20 15:55:00,23.75,23.77,23.73,23.76,1264405.0,21.3005,21.3185,21.2826,21.3095,1264405.0
2020-08-21 09:30:00,23.64,23.71,23.56,23.59,1771560.0,21.2019,21.2647,21.1301,21.157,1771560.0
2020-08-21 09:35:00,23.58,23.68,23.52,23.67,926345.0,21.1481,21.2378,21.0943,21.2288,926345.0
2020-08-21 09:40:00,23.68,23.68,23.58,23.6,402957.0,21.2378,21.2378,21.1481,21.166,402957.0
2020-08-21 09:45:00,23.61,23.8,23.61,23.78,582089.0,21.175,21.3454,21.175,21.3274,582089.0
2020-08-21 09:50:00,23.78,23.91,23.73,23.86,602101.0,21.3274,21.444,21.2826,21.3992,602101.0
2020-08-21 09:55:00,23.85,23.86,23.74,23.74,307370.0,21.3902,21.3992,21.2916,21.2916,307370.0
2020-08-21 10:00:00,23.75,23.77,23.69,23.7,241144.0,21.3005,21.3185,21.2467,21.2557,241144.0
2020-08-21 10:05:00,23.69,23.78,23.66,23.74,253910.0,21.2467,21.3274,21.2198,21.2916,253910.0
2020-08-21 10:10:00,23.74,23.77,23.71,23.73,236585.0,21.2916,21.3185,21.2647,21.2826,236585.0
2020-08-21 10:15:00,23.73,23.76,23.7,23.71,313487.0,21.2826,21.3095,21.2557,21.2647,313487.0
2020-08-21 10:20:00,23.71,23.72,23.67,23.68,261965.0,21.2647,21.2736,21.2288,21.2378,261965.0
2020-08-21 10:25:00,23.68,23.68,23.61,23.64,371216.0,21.2378,21.2378,21.175,21.2019,371216.0
2020-08-21 10:30:00,23.64,23.67,23.63,23.63,383575.0,21.2019,21.2288,21.1929,21.1929,383575.0
2020-08-21 10:35:00,23.64,23.69,23.62,23.65,239290.0,21.2019,21.2467,21.1839,21.2109,239290.0
2020-08-21 10:40:00,23.65,23.69,23.64,23.66,231869.0,21.2109,21.2467,21.2019,21.2198,231869.0
2020-08-21 10:45:00,23.65,23.66,23.62,23.66,311629.0,21.2109,21.2198,21.1839,21.2198,311629.0
2020-08-21 10:50:00,23.66,23.7,23.64,23.7,269172.0,21.2198,21.2557,21.2019,21.2557,269172.0
2020-08-21 10:55:00,23.69,23.7,23.67,23.7,171529.0,21.2467,21.2557,21.2288,21.2557,171529.0
2020-08-21 11:00:00,23.7,23.72,23.68,23.71,316337.0,21.2557,21.2736,21.2378,21.2647,316337.0
2020-08-21 11:05:00,23.71,23.75,23.7,23.74,190339.0,21.2647,21.3005,21.2557,21.2916,190339.0
2020-08-21 11:10:00,23.75,23.75,23.7,23.71,180438.0,21.3005,21.3005,21.2557,21.2647,180438.0
2020-08-21 11:15:00,23.7,23.71,23.65,23.67,173574.0,21.2557,21.2647,21.2109,21.2288,173574.0
2020-08-21 11:20:00,23.67,23.68,23.64,23.66,274077.0,21.2288,21.2378,21.2019,21.2198,274077.0
2020-08-21 11:25:00,23.66,23.66,23.63,23.66,203034.0,21.2198,21.2198,21.1929,21.2198,203034.0
2020-08-21 11:30:00,23.65,23.69,23.65,23.68,215103.0,21.2109,21.2467,21.2109,21.2378,215103.0
2020-08-21 11:35:00,23.68,23.72,23.67,23.71,243916.0,21.2378,21.2736,21.2288,21.2647,243916.0
2020-08-21 11:40:00,23.72,23.72,23.69,23.7,205387.0,21.2736,21.2736,21.2467,21.2557,205387.0
2020-08-21 11:45:00,23.7,23.71,23.65,23.66,189245.0,21.2557,21.2647,21.2109,21.2198,189245.0
2020-08-21 11:50:00,23.65,23.67,23.64,23.66,139006.0,21.2109,21.2288,21.2019,21.2198,139006.0
2020-08-21 11:55:00,23.66,23.67,23.64,23.64,209829.0,21.2198,21.2288,21.2019,21.2019,209829.0
2020-08-21 12:00:00,23.64,23.66,23.62,23.64,318910.0,21.2019,21.2198,21.1839,21.2019,318910.0
2020-08-21 12:05:00,23.64,23.67,23.64,23.64,176724.0,21.2019,21.2288,21.2019,21.2019,176724.0
2020-08-21 12:10:00,23.64,23.65,23.6,23.61,184268.0,21.2019,21.2109,21.166,21.175,184268.0
2020-08-21 12:15:00,23.61,23.64,23.6,23.64,206350.0,21.175,21.2019,21.166,21.2019,206350.0
2020-08-21 12:20:00,23.63,23.64,23.6,23.62,183687.0,21.1929,21.2019,21.166,21.1839,183687.0
2020-08-21 12:25:00,23.61,23.62,23.59,23.61,320014.0,21.175,21.1839,21.157,21.175,320014.0
2020-08-21 12:30:00,23.61,23.64,23.6,23.6,204049.0,21.175,21.2019,21.166,21.166,204049.0
2020-08-21 12:35:00,23.6,23.62,23.6,23.61,147456.0,21.166,21.1839,21.166,21.175,147456.0
2020-08-21 12:40:00,23.61,23.62,23.59,23.62,227078.0,21.175,21.1839,21.157,21.1839,227078.0
2020-08-21 12:45:00,23.62,23.63,23.61,23.62,132516.0,21.1839,21.1929,21.175,21.1839,132516.0
2020-08-21 12:50:00,23.63,23.63,23.6,23.61,217949.0,21.1929,21.1929,21.166,21.175,217949.0
2020-08-21 12:55:00,23.6,23.61,23.57,23.59,293621.0,21.166,21.175,21.1391,21.157,293621.0
2020-08-21 13:00:00,23.59,23.63,23.58,23.63,197049.0,21.157,21.1929,21.1481,21.1929,197049.0
2020-08-21 13:05:00,23.63,23.63,23.61,23.63,167575.0,21.1929,21.1929,21.175,21.1929,167575.0
2020-08-21 13:10:00,23.63,23.64,23.61,23.64,127535.0,21.1929,21.2019,21.175,21.2019,127535.0
2020-08-21 13:15:00,23.64,23.66,23.63,23.64,137552.0,21.2019,21.2198,21.1929,21.2019,137552.0
2020-08-21 13:20:00,23.64,23.65,23.63,23.64,179619.0,21.2019,21.2109,21.1929,21.2019,179619.0
2020-08-21 13:25:00,23.64,23.66,23.64,23.66,173964.0,21.2019,21.2198,21.2019,21.2198,173964.0
2020-08-21 13:30:00,23.66,23.67,23.64,23.66,165243.0,21.2198,21.2288,21.2019,21.2198,165243.0
2020-08-21 13:35:00,23.66,23.67,23.65,23.67,126304.0,21.2198,21.2288,21.2109,21.2288,126304.0
2020-08-21 13:40:00,23.67,23.69,23.64,23.68,197403.0,21.2288,21.2467,21.2019,21.2378,197403.0
2020-08-21 13:45:00,23.69,23.71,23.68,23.7,317791.0,21.2467,21.2647,21.2378,21.2557,317791.0
2020-08-21 13:50:00,23.7,23.71,23.69,23.7,140744.0,21.2557,21.2647,21.2467,21.2557,140744.0
2020-08-21 13:55:00,23.7,23.7,23.67,23.68,161476.0,21.2557,21.2557,21.2288,21.2378,161476.0
2020-08-21 14:00:00,23.68,23.7,23.65,23.66,129634.0,21.2378,21.2557,21.2109,21.2198,129634.0
2020-08-21 14:05:00,23.65,23.67,23.65,23.67,103606.0,21.2109,21.2288,21.2109,21.2288,103606.0
2020-08-21 14:10:00,23.67,23.68,23.66,23.66,121396.0,21.2288,21.2378,21.2198,21.2198,121396.0
2020-08-21 14:15:00,23.66,23.67,23.63,23.64,129754.0,21.2198,21.2288,21.1929,21.2019,129754.0
2020-08-21 14:20:00,23.64,23.66,23.63,23.66,213482.0,21.2019,21.2198,21.1929,21.2198,213482.0
2020-08-21 14:25:00,23.66,23.67,23.63,23.64,248457.0,21.2198,21.2288,21.1929,21.2019,248457.0
2020-08-21 14:30:00,23.64,23.68,23.64,23.67,92092.0,21.2019,21.2378,21.2019,21.2288,92092.0
2020-08-21 14:35:00,23.67,23.69,23.66,23.69,134212.0,21.2288,21.2467,21.2198,21.2467,134212.0
2020-08-21 14:40:00,23.69,23.69,23.64,23.67,180052.0,21.2467,21.2467,21.2019,21.2288,180052.0
2020-08-21 14:45:00,23.66,23.68,23.63,23.67,214278.0,21.2198,21.2378,21.1929,21.2288,214278.0
2020-08-21 14:50:00,23.67,23.68,23.66,23.68,132270.0,21.2288,21.2378,21.2198,21.2378,132270.0
2020-08-21 14:55:00,23.68,23.71,23.67,23.69,367309.0,21.2378,21.2647,21.2288,21.2467,367309.0
2020-08-21 15:00:00,23.69,23.71,23.68,23.69,140678.0,21.2467,21.2647,21.2378,21.2467,140678.0
2020-08-21 15:05:00,23.69,23.71,23.68,23.71,314754.0,21.2467,21.2647,21.2378,21.2647,314754.0
2020-08-21 15:10:00,23.7,23.72,23.69,23.7,230263.0,21.2557,21.2736,21.2467,21.2557,230263.0
2020-08-21 15:15:00,23.7,23.71,23.68,23.69,289336.0,21.2557,21.2647,21.2378,21.2467,289336.0
2020-08-21 15:20:00,23.7,23.7,23.65,23.67,287161.0,21.2557,21.2557,21.2109,21.2288,287161.0
2020-08-21 15:25:00,23.67,23.68,23.63,23.66,346939.0,21.2288,21.2378,21.1929,21.2198,346939.0
2020-08-21 15:30:00,23.65,23.66,23.62,23.64,289845.0,21.2109,21.2198,21.1839,21.2019,289845.0
2020-08-21 15:35:00,23.64,23.65,23.6,23.61,487296.0,21.2019,21.2109,21.166,21.175,487296.0
2020-08-21 15:40:00,23.61,23.63,23.6,23.63,458205.0,21.175,21.1929,21.166,21.1929,458205.0
2020-08-21 15:45:00,23.63,23.64,23.6,23.62,548270.0,21.1929,21.2019,21.166,21.1839,548270.0
2020-08-21 15:50:00,23.62,23.64,23.61,23.63,534599.0,21.1839,21.2019,21.175,21.1929,534599.0
2020-08-21 15:55:00,23.63,23.66,23.62,23.64,1299721.0,21.1929,21.2198,21.1839,21.2019,1299721.0
2020-08-24 09:30:00,23.8,23.8,23.61,23.69,1144086.0,21.3454,21.3454,21.175,21.2467,1144086.0
2020-08-24 09:35:00,23.68,23.8,23.64,23.71,663431.0,21.2378,21.3454,21.2019,21.2647,663431.0
2020-08-24 09:40:00,23.71,23.79,23.7,23.76,500240.0,21.2647,21.3364,21.2557,21.3095,500240.0
2020-08-24 09:45:00,23.75,23.77,23.69,23.76,432217.0,21.3005,21.3185,21.2467,21.3095,432217.0
2020-08-24 09:50:00,23.75,23.99,23.74,23.98,592703.0,21.3005,21.5158,21.2916,21.5068,592703.0
2020-08-24 09:55:00,23.99,24.04,23.92,23.95,684193.0,21.5158,21.5606,21.453,21.4799,684193.0
2020-08-24 10:00:00,23.95,24.04,23.92,24.02,500165.0,21.4799,21.5606,21.453,21.5427,500165.0
2020-08-24 10:05:00,24.03,24.14,23.98,24.11,980377.0,21.5517,21.6503,21.5068,21.6234,980377.0
2020-08-24 10:10:00,24.12,24.14,23.99,24.01,479579.0,21.6324,21.6503,21.5158,21.5337,479579.0
2020-08-24 10:15:00,24.01,24.13,24.0,24.09,608020.0,21.5337,21.6414,21.5248,21.6055,608020.0
2020-08-24 10:20:00,24.08,24.12,24.04,24.06,340952.0,21.5965,21.6324,21.5606,21.5786,340952.0
2020-08-24 10:25:00,24.07,24.1,24.02,24.08,552475.0,21.5875,21.6144,21.5427,21.5965,552475.0
2020-08-24 10:30:00,24.08,24.23,24.07,24.16,1131958.0,21.5965,21.731,21.5875,21.6683,1131958.0
2020-08-24 10:35:00,24.17,24.25,24.14,24.22,485208.0,21.6772,21.749,21.6503,21.7221,485208.0
2020-08-24 10:40:00,24.22,24.25,24.19,24.23,552626.0,21.7221,21.749,21.6952,21.731,552626.0
2020-08-24 10:45:00,24.23,24.25,24.14,24.19,377847.0,21.731,21.749,21.6503,21.6952,377847.0
2020-08-24 10:50:00,24.18,24.25,24.17,24.23,496420.0,21.6862,21.749,21.6772,21.731,496420.0
2020-08-24 10:55:00,24.23,24.3,24.19,24.29,662540.0,21.731,21.7938,21.6952,21.7848,662540.0
2020-08-24 11:00:00,24.28,24.29,24.1,24.13,456165.0,21.7759,21.7848,21.6144,21.6414,456165.0
2020-08-24 11:05:00,24.13,24.17,24.09,24.1,298770.0,21.6414,21.6772,21.6055,21.6144,298770.0
2020-08-24 11:10:00,24.11,24.21,24.07,24.19,488043.0,21.6234,21.7131,21.5875,21.6952,488043.0
2020-08-24 11:15:00,24.2,24.2,24.17,24.19,142584.0,21.7041,21.7041,21.6772,21.6952,142584.0
2020-08-24 11:20:00,24.18,24.19,24.16,24.18,309845.0,21.6862,21.6952,21.6683,21.6862,309845.0
2020-08-24 11:25:00,24.18,24.26,24.16,24.22,409929.0,21.6862,21.7579,21.6683,21.7221,409929.0
2020-08-24 11:30:00,24.21,24.28,24.2,24.28,354624.0,21.7131,21.7759,21.7041,21.7759,354624.0
2020-08-24 11:35:00,24.28,24.29,24.2,24.23,330564.0,21.7759,21.7848,21.7041,21.731,330564.0
2020-08-24 11:40:00,24.22,24.23,24.18,24.2,241589.0,21.7221,21.731,21.6862,21.7041,241589.0
2020-08-24 11:45:00,24.2,24.23,24.18,24.22,273120.0,21.7041,21.731,21.6862,21.7221,273120.0
2020-08-24 11:50:00,24.22,24.24,24.19,24.2,184259.0,21.7221,21.74,21.6952,21.7041,184259.0
2020-08-24 11:55:00,24.2,24.24,24.19,24.19,167739.0,21.7041,21.74,21.6952,21.6952,167739.0
2020-08-24 12:00:00,24.2,24.21,24.11,24.11,245233.0,21.7041,21.7131,21.6234,21.6234,245233.0
2020-08-24 12:05:00,24.12,24.16,24.1,24.1,321387.0,21.6324,21.6683,21.6144,21.6144,321387.0
2020-08-24 12:10:00,24.11,24.16,24.1,24.13,332452.0,21.6234,21.6683,21.6144,21.6414,332452.0
2020-08-24 12:15:00,24.13,24.14,24.09,24.13,360727.0,21.6414,21.6503,21.6055,21.6414,360727.0
2020-08-24 12:20:00,24.13,24.15,24.12,24.14,414454.0,21.6414,21.6593,21.6324,21.6503,414454.0
2020-08-24 12:25:00,24.14,24.18,24.14,24.16,295009.0,21.6503,21.6862,21.6503,21.6683,295009.0
2020-08-24 12:30:00,24.16,24.22,24.15,24.18,556678.0,21.6683,21.7221,21.6593,21.6862,556678.0
2020-08-24 12:35:00,24.18,24.18,24.11,24.14,471024.0,21.6862,21.6862,21.6234,21.6503,471024.0
2020-08-24 12:40:00,24.14,24.19,24.14,24.16,446435.0,21.6503,21.6952,21.6503,21.6683,446435.0
2020-08-24 12:45:00,24.16,24.17,24.13,24.17,290823.0,21.6683,21.6772,21.6414,21.6772,290823.0
2020-08-24 12:50:00,24.18,24.2,24.16,24.18,304969.0,21.6862,21.7041,21.6683,21.6862,304969.0
2020-08-24 12:55:00,24.18,24.2,24.15,24.15,383001.0,21.6862,21.7041,21.6593,21.6593,383001.0
2020-08-24 13:00:00,24.16,24.19,24.15,24.16,229354.0,21.6683,21.6952,21.6593,21.6683,229354.0
2020-08-24 13:05:00,24.17,24.18,24.12,24.12,207887.0,21.6772,21.6862,21.6324,21.6324,207887.0
2020-08-24 13:10:00,24.12,24.13,24.11,24.11,201428.0,21.6324,21.6414,21.6234,21.6234,201428.0
2020-08-24 13:15:00,24.11,24.14,24.1,24.13,244180.0,21.6234,21.6503,21.6144,21.6414,244180.0
2020-08-24 13:20:00,24.12,24.14,24.11,24.14,181006.0,21.6324,21.6503,21.6234,21.6503,181006.0
2020-08-24 13:25:00,24.14,24.18,24.13,24.17,264599.0,21.6503,21.6862,21.6414,21.6772,264599.0
2020-08-24 13:30:00,24.18,24.24,24.17,24.22,459727.0,21.6862,21.74,21.6772,21.7221,459727.0
2020-08-24 13:35:00,24.23,24.24,24.21,24.23,171869.0,21.731,21.74,21.7131,21.731,171869.0
2020-08-24 13:40:00,24.23,24.25,24.21,24.23,262647.0,21.731,21.749,21.7131,21.731,262647.0
2020-08-24 13:45:00,24.23,24.23,24.19,24.19,253273.0,21.731,21.731,21.6952,21.6952,253273.0
2020-08-24 13:50:00,24.19,24.2,24.14,24.14,260936.0,21.6952,21.7041,21.6503,21.6503,260936.0
2020-08-24 13:55:00,24.14,24.16,24.13,24.14,368964.0,21.6503,21.6683,21.6414,21.6503,368964.0
2020-08-24 14:00:00,24.14,24.16,24.12,24.16,246803.0,21.6503,21.6683,21.6324,21.6683,246803.0
2020-08-24 14:05:00,24.16,24.17,24.14,24.14,234199.0,21.6683,21.6772,21.6503,21.6503,234199.0
2020-08-24 14:10:00,24.14,24.18,24.14,24.16,216360.0,21.6503,21.6862,21.6503,21.6683,216360.0
2020-08-24 14:15:00,24.16,24.16,24.13,24.14,142562.0,21.6683,21.6683,21.6414,21.6503,142562.0
2020-08-24 14:20:00,24.14,24.23,24.14,24.2,390197.0,21.6503,21.731,21.6503,21.7041,390197.0
2020-08-24 14:25:00,24.21,24.25,24.2,24.24,352233.0,21.7131,21.749,21.7041,21.74,352233.0
2020-08-24 14:30:00,24.23,24.24,24.19,24.21,187172.0,21.731,21.74,21.6952,21.7131,187172.0
2020-08-24 14:35:00,24.22,24.25,24.22,24.23,220831.0,21.7221,21.749,21.7221,21.731,220831.0
2020-08-24 14:40:00,24.23,24.27,24.23,24.27,292554.0,21.731,21.7669,21.731,21.7669,292554.0
2020-08-24 14:45:00,24.27,24.3,24.26,24.28,346655.0,21.7669,21.7938,21.7579,21.7759,346655.0
2020-08-24 14:50:00,24.27,24.3,24.24,24.25,269533.0,21.7669,21.7938,21.74,21.749,269533.0
2020-08-24 14:55:00,24.25,24.3,24.24,24.29,436451.0,21.749,21.7938,21.74,21.7848,436451.0
2020-08-24 15:00:00,24.28,24.3,24.26,24.27,334808.0,21.7759,21.7938,21.7579,21.7669,334808.0
2020-08-24 15:05:00,24.27,24.3,24.26,24.29,218313.0,21.7669,21.7938,21.7579,21.7848,218313.0
2020-08-24 15:10:00,24.29,24.3,24.27,24.29,289691.0,21.7848,21.7938,21.7669,21.7848,289691.0
2020-08-24 15:15:00,24.28,24.3,24.26,24.27,349160.0,21.7759,21.7938,21.7579,21.7669,349160.0
2020-08-24 15:20:00,24.28,24.33,24.27,24.33,508125.0,21.7759,21.8207,21.7669,21.8207,508125.0
2020-08-24 15:25:00,24.32,24.35,24.31,24.35,434705.0,21.8118,21.8387,21.8028,21.8387,434705.0
2020-08-24 15:30:00,24.35,24.4,24.34,24.38,653806.0,21.8387,21.8835,21.8297,21.8656,653806.0
2020-08-24 15:35:00,24.39,24.43,24.38,24.41,686340.0,21.8745,21.9104,21.8656,21.8925,686340.0
2020-08-24 15:40:00,24.42,24.45,24.4,24.45,560158.0,21.9014,21.9283,21.8835,21.9283,560158.0
2020-08-24 15:45:00,24.45,24.46,24.38,24.41,754295.0,21.9283,21.9373,21.8656,21.8925,754295.0
2020-08-24 15:50:00,24.42,24.46,24.41,24.46,883341.0,21.9014,21.9373,21.8925,21.9373,883341.0
2020-08-24 15:55:00,24.46,24.51,24.45,24.51,1924033.0,21.9373,21.9822,21.9283,21.9822,1924033.0
2020-08-25 09:30:00,24.74,24.89,24.66,24.72,1617975.0,22.1884,22.323,22.1167,22.1705,1617975.0
2020-08-25 09:35:00,24.71,24.75,24.55,24.57,882295.0,22.1615,22.1974,22.018,22.036,882295.0
2020-08-25 09:40:00,24.57,24.59,24.35,24.4,871356.0,22.036,22.0539,21.8387,21.8835,871356.0
2020-08-25 09:45:00,24.4,24.63,24.38,24.61,778200.0,21.8835,22.0898,21.8656,22.0718,778200.0
2020-08-25 09:50:00,24.61,24.66,24.56,24.62,440741.0,22.0718,22.1167,22.027,22.0808,440741.0
2020-08-25 09:55:00,24.61,24.69,24.58,24.69,576669.0,22.0718,22.1436,22.0449,22.1436,576669.0
2020-08-25 10:00:00,24.69,24.73,24.62,24.69,1057510.0,22.1436,22.1795,22.0808,22.1436,1057510.0
2020-08-25 10:05:00,24.69,24.69,24.52,24.58,366348.0,22.1436,22.1436,21.9911,22.0449,366348.0
2020-08-25 10:10:00,24.57,24.58,24.43,24.44,376725.0,22.036,22.0449,21.9104,21.9194,376725.0
2020-08-25 10:15:00,24.45,24.51,24.44,24.47,363350.0,21.9283,21.9822,21.9194,21.9463,363350.0
2020-08-25 10:20:00,24.47,24.56,24.43,24.54,298522.0,21.9463,22.027,21.9104,22.0091,298522.0
2020-08-25 10:25:00,24.54,24.55,24.47,24.5,291168.0,22.0091,22.018,21.9463,21.9732,291168.0
2020-08-25 10:30:00,24.49,24.5,24.36,24.38,465500.0,21.9642,21.9732,21.8476,21.8656,465500.0
2020-08-25 10:35:00,24.38,24.47,24.34,24.47,355030.0,21.8656,21.9463,21.8297,21.9463,355030.0
2020-08-25 10:40:00,24.46,24.46,24.37,24.43,296540.0,21.9373,21.9373,21.8566,21.9104,296540.0
2020-08-25 10:45:00,24.43,24.45,24.37,24.42,351098.0,21.9104,21.9283,21.8566,21.9014,351098.0
2020-08-25 10:50:00,24.41,24.49,24.41,24.47,491607.0,21.8925,21.9642,21.8925,21.9463,491607.0
2020-08-25 10:55:00,24.46,24.48,24.41,24.44,173073.0,21.9373,21.9553,21.8925,21.9194,173073.0
2020-08-25 11:00:00,24.44,24.48,24.38,24.42,287065.0,21.9194,21.9553,21.8656,21.9014,287065.0
2020-08-25 11:05:00,24.42,24.44,24.38,24.43,216467.0,21.9014,21.9194,21.8656,21.9104,216467.0
2020-08-25 11:10:00,24.42,24.45,24.38,24.41,425951.0,21.9014,21.9283,21.8656,21.8925,425951.0
2020-08-25 11:15:00,24.41,24.41,24.33,24.34,409748.0,21.8925,21.8925,21.8207,21.8297,409748.0
2020-08-25 11:20:00,24.33,24.46,24.32,24.46,284626.0,21.8207,21.9373,21.8118,21.9373,284626.0
2020-08-25 11:25:00,24.46,24.51,24.42,24.51,333965.0,21.9373,21.9822,21.9014,21.9822,333965.0
2020-08-25 11:30:00,24.5,24.54,24.47,24.52,343848.0,21.9732,22.0091,21.9463,21.9911,343848.0
2020-08-25 11:35:00,24.51,24.54,24.43,24.43,239170.0,21.9822,22.0091,21.9104,21.9104,239170.0
2020-08-25 11:40:00,24.44,24.45,24.34,24.35,264415.0,21.9194,21.9283,21.8297,21.8387,264415.0
2020-08-25 11:45:00,24.35,24.4,24.34,24.39,246580.0,21.8387,21.8835,21.8297,21.8745,246580.0
2020-08-25 11:50:00,24.38,24.4,24.37,24.39,222783.0,21.8656,21.8835,21.8566,21.8745,222783.0
2020-08-25 11:55:00,24.38,24.39,24.34,24.36,293096.0,21.8656,21.8745,21.8297,21.8476,293096.0
2020-08-25 12:00:00,24.35,24.36,24.3,24.32,258822.0,21.8387,21.8476,21.7938,21.8118,258822.0
2020-08-25 12:05:00,24.31,24.36,24.31,24.34,268717.0,21.8028,21.8476,21.8028,21.8297,268717.0
2020-08-25 12:10:00,24.34,24.36,24.3,24.36,350951.0,21.8297,21.8476,21.7938,21.8476,350951.0
2020-08-25 12:15:00,24.35,24.4,24.35,24.39,306283.0,21.8387,21.8835,21.8387,21.8745,306283.0
2020-08-25 12:20:00,24.39,24.4,24.37,24.38,181189.0,21.8745,21.8835,21.8566,21.8656,181189.0
2020-08-25 12:25:00,24.38,24.39,24.35,24.35,172919.0,21.8656,21.8745,21.8387,21.8387,172919.0
2020-08-25 12:30:00,24.36,24.37,24.34,24.36,150486.0,21.8476,21.8566,21.8297,21.8476,150486.0
2020-08-25 12:35:00,24.37,24.4,24.36,24.36,279558.0,21.8566,21.8835,21.8476,21.8476,279558.0
2020-08-25 12:40:00,24.36,24.37,24.34,24.37,208641.0,21.8476,21.8566,21.8297,21.8566,208641.0
2020-08-25 12:45:00,24.37,24.39,24.35,24.38,289904.0,21.8566,21.8745,21.8387,21.8656,289904.0
2020-08-25 12:50:00,24.38,24.38,24.34,24.35,201786.0,21.8656,21.8656,21.8297,21.8387,201786.0
2020-08-25 12:55:00,24.35,24.35,24.31,24.32,256787.0,21.8387,21.8387,21.8028,21.8118,256787.0
2020-08-25 13:00:00,24.32,24.32,24.3,24.32,162252.0,21.8118,21.8118,21.7938,21.8118,162252.0
2020-08-25 13:05:00,24.32,24.34,24.31,24.34,250147.0,21.8118,21.8297,21.8028,21.8297,250147.0
2020-08-25 13:10:00,24.33,24.34,24.3,24.31,179430.0,21.8207,21.8297,21.7938,21.8028,179430.0
2020-08-25 13:15:00,24.3,24.36,24.3,24.36,257550.0,21.7938,21.8476,21.7938,21.8476,257550.0
2020-08-25 13:20:00,24.36,24.38,24.34,24.37,145755.0,21.8476,21.8656,21.8297,21.8566,145755.0
2020-08-25 13:25:00,24.37,24.4,24.36,24.39,257082.0,21.8566,21.8835,21.8476,21.8745,257082.0
2020-08-25 13:30:00,24.38,24.45,24.38,24.44,323227.0,21.8656,21.9283,21.8656,21.9194,323227.0
2020-08-25 13:35:00,24.44,24.44,24.38,24.41,233119.0,21.9194,21.9194,21.8656,21.8925,233119.0
2020-08-25 13:40:00,24.42,24.42,24.38,24.39,181984.0,21.9014,21.9014,21.8656,21.8745,181984.0
2020-08-25 13:45:00,24.39,24.41,24.37,24.39,187518.0,21.8745,21.8925,21.8566,21.8745,187518.0
2020-08-25 13:50:00,24.38,24.43,24.38,24.42,205304.0,21.8656,21.9104,21.8656,21.9014,205304.0
2020-08-25 13:55:00,24.42,24.42,24.39,24.4,230414.0,21.9014,21.9014,21.8745,21.8835,230414.0
2020-08-25 14:00:00,24.39,24.42,24.39,24.42,214880.0,21.8745,21.9014,21.8745,21.9014,214880.0
2020-08-25 14:05:00,24.41,24.42,24.4,24.4,250015.0,21.8925,21.9014,21.8835,21.8835,250015.0
2020-08-25 14:10:00,24.4,24.42,24.39,24.39,241644.0,21.8835,21.9014,21.8745,21.8745,241644.0
2020-08-25 14:15:00,24.39,24.45,24.36,24.44,451792.0,21.8745,21.9283,21.8476,21.9194,451792.0
2020-08-25 14:20:00,24.45,24.47,24.43,24.45,244464.0,21.9283,21.9463,21.9104,21.9283,244464.0
2020-08-25 14:25:00,24.46,24.46,24.43,24.46,255594.0,21.9373,21.9373,21.9104,21.9373,255594.0
2020-08-25 14:30:00,24.46,24.46,24.44,24.45,279817.0,21.9373,21.9373,21.9194,21.9283,279817.0
2020-08-25 14:35:00,24.45,24.47,24.44,24.45,296503.0,21.9283,21.9463,21.9194,21.9283,296503.0
2020-08-25 14:40:00,24.46,24.49,24.45,24.46,261573.0,21.9373,21.9642,21.9283,21.9373,261573.0
2020-08-25 14:45:00,24.46,24.47,24.45,24.46,149866.0,21.9373,21.9463,21.9283,21.9373,149866.0
2020-08-25 14:50:00,24.46,24.5,24.44,24.49,376298.0,21.9373,21.9732,21.9194,21.9642,376298.0
2020-08-25 14:55:00,24.5,24.5,24.48,24.48,392087.0,21.9732,21.9732,21.9553,21.9553,392087.0
2020-08-25 15:00:00,24.48,24.5,24.47,24.48,390392.0,21.9553,21.9732,21.9463,21.9553,390392.0
2020-08-25 15:05:00,24.48,24.49,24.43,24.44,293526.0,21.9553,21.9642,21.9104,21.9194,293526.0
2020-08-25 15:10:00,24.44,24.47,24.41,24.46,300471.0,21.9194,21.9463,21.8925,21.9373,300471.0
2020-08-25 15:15:00,24.47,24.5,24.46,24.48,214628.0,21.9463,21.9732,21.9373,21.9553,214628.0
2020-08-25 15:20:00,24.49,24.5,24.47,24.48,265667.0,21.9642,21.9732,21.9463,21.9553,265667.0
2020-08-25 15:25:00,24.49,24.51,24.48,24.51,275675.0,21.9642,21.9822,21.9553,21.9822,275675.0
2020-08-25 15:30:00,24.5,24.52,24.5,24.51,549531.0,21.9732,21.9911,21.9732,21.9822,549531.0
2020-08-25 15:35:00,24.51,24.54,24.5,24.54,842214.0,21.9822,22.0091,21.9732,22.0091,842214.0
2020-08-25 15:40:00,24.54,24.56,24.53,24.55,457456.0,22.0091,22.027,22.0001,22.018,457456.0
2020-08-25 15:45:00,24.55,24.6,24.54,24.59,790613.0,22.018,22.0629,22.0091,22.0539,790613.0
2020-08-25 15:50:00,24.59,24.61,24.57,24.58,1243144.0,22.0539,22.0718,22.036,22.0449,1243144.0
2020-08-25 15:55:00,24.58,24.62,24.55,24.61,2227373.0,22.0449,22.0808,22.018,22.0718,2227373.0
2020-08-26 09:30:00,24.51,24.51,24.24,24.41,1129648.0,21.9822,21.9822,21.74,21.8925,1129648.0
2020-08-26 09:35:00,24.41,24.55,24.33,24.51,498340.0,21.8925,22.018,21.8207,21.9822,498340.0
2020-08-26 09:40:00,24.52,24.52,24.38,24.38,364890.0,21.9911,21.9911,21.8656,21.8656,364890.0
2020-08-26 09:45:00,24.38,24.51,24.33,24.5,423496.0,21.8656,21.9822,21.8207,21.9732,423496.0
2020-08-26 09:50:00,24.51,24.58,24.5,24.54,527714.0,21.9822,22.0449,21.9732,22.0091,527714.0
2020-08-26 09:55:00,24.53,24.56,24.5,24.54,213119.0,22.0001,22.027,21.9732,22.0091,213119.0
2020-08-26 10:00:00,24.54,24.54,24.42,24.47,370778.0,22.0091,22.0091,21.9014,21.9463,370778.0
2020-08-26 10:05:00,24.47,24.51,24.45,24.48,395593.0,21.9463,21.9822,21.9283,21.9553,395593.0
2020-08-26 10:10:00,24.48,24.53,24.45,24.46,519067.0,21.9553,22.0001,21.9283,21.9373,519067.0
2020-08-26 10:15:00,24.46,24.47,24.33,24.35,353864.0,21.9373,21.9463,21.8207,21.8387,353864.0
2020-08-26 10:20:00,24.35,24.36,24.25,24.25,447810.0,21.8387,21.8476,21.749,21.749,447810.0
2020-08-26 10:25:00,24.26,24.3,24.21,24.29,466110.0,21.7579,21.7938,21.7131,21.7848,466110.0
2020-08-26 10:30:00,24.29,24.32,24.25,24.3,259926.0,21.7848,21.8118,21.749,21.7938,259926.0
2020-08-26 10:35:00,24.3,24.35,24.29,24.32,456053.0,21.7938,21.8387,21.7848,21.8118,456053.0
2020-08-26 10:40:00,24.31,24.33,24.29,24.3,235261.0,21.8028,21.8207,21.7848,21.7938,235261.0
2020-08-26 10:45:00,24.3,24.36,24.29,24.34,293872.0,21.7938,21.8476,21.7848,21.8297,293872.0
2020-08-26 10:50:00,24.34,24.34,24.27,24.33,343762.0,21.8297,21.8297,21.7669,21.8207,343762.0
2020-08-26 10:55:00,24.34,24.36,24.29,24.29,415022.0,21.8297,21.8476,21.7848,21.7848,415022.0
2020-08-26 11:00:00,24.29,24.29,24.23,24.29,432897.0,21.7848,21.7848,21.731,21.7848,432897.0
2020-08-26 11:05:00,24.29,24.3,24.24,24.26,324783.0,21.7848,21.7938,21.74,21.7579,324783.0
2020-08-26 11:10:00,24.26,24.29,24.24,24.26,251052.0,21.7579,21.7848,21.74,21.7579,251052.0
2020-08-26 11:15:00,24.26,24.29,24.23,24.25,297092.0,21.7579,21.7848,21.731,21.749,297092.0
2020-08-26 11:20:00,24.25,24.27,24.24,24.26,345870.0,21.749,21.7669,21.74,21.7579,345870.0
2020-08-26 11:25:00,24.26,24.27,24.24,24.26,274502.0,21.7579,21.7669,21.74,21.7579,274502.0
2020-08-26 11:30:00,24.26,24.26,24.18,24.23,420093.0,21.7579,21.7579,21.6862,21.731,420093.0
2020-08-26 11:35:00,24.23,24.23,24.19,24.21,225114.0,21.731,21.731,21.6952,21.7131,225114.0
2020-08-26 11:40:00,24.21,24.24,24.19,24.22,234156.0,21.7131,21.74,21.6952,21.7221,234156.0
2020-08-26 11:45:00,24.22,24.25,24.2,24.23,199969.0,21.7221,21.749,21.7041,21.731,199969.0
2020-08-26 11:50:00,24.23,24.25,24.21,24.23,255559.0,21.731,21.749,21.7131,21.731,255559.0
2020-08-26 11:55:00,24.23,24.25,24.23,24.25,187031.0,21.731,21.749,21.731,21.749,187031.0
2020-08-26 12:00:00,24.25,24.27,24.2,24.21,247729.0,21.749,21.7669,21.7041,21.7131,247729.0
2020-08-26 12:05:00,24.2,24.23,24.18,24.21,322055.0,21.7041,21.731,21.6862,21.7131,322055.0
2020-08-26 12:10:00,24.22,24.24,24.21,24.21,138644.0,21.7221,21.74,21.7131,21.7131,138644.0
2020-08-26 12:15:00,24.21,24.23,24.2,24.21,179392.0,21.7131,21.731,21.7041,21.7131,179392.0
2020-08-26 12:20:00,24.22,24.24,24.22,24.23,168450.0,21.7221,21.74,21.7221,21.731,168450.0
2020-08-26 12:25:00,24.23,24.24,24.2,24.21,243757.0,21.731,21.74,21.7041,21.7131,243757.0
2020-08-26 12:30:00,24.21,24.21,24.13,24.16,588580.0,21.7131,21.7131,21.6414,21.6683,588580.0
2020-08-26 12:35:00,24.16,24.2,24.15,24.2,249366.0,21.6683,21.7041,21.6593,21.7041,249366.0
2020-08-26 12:40:00,24.19,24.26,24.19,24.25,312649.0,21.6952,21.7579,21.6952,21.749,312649.0
2020-08-26 12:45:00,24.25,24.28,24.23,24.26,346716.0,21.749,21.7759,21.731,21.7579,346716.0
2020-08-26 12:50:00,24.27,24.27,24.24,24.25,172350.0,21.7669,21.7669,21.74,21.749,172350.0
2020-08-26 12:55:00,24.25,24.25,24.22,24.23,161154.0,21.749,21.749,21.7221,21.731,161154.0
2020-08-26 13:00:00,24.23,24.23,24.18,24.19,239854.0,21.731,21.731,21.6862,21.6952,239854.0
2020-08-26 13:05:00,24.19,24.2,24.18,24.19,187814.0,21.6952,21.7041,21.6862,21.6952,187814.0
2020-08-26 13:10:00,24.19,24.2,24.17,24.18,213665.0,21.6952,21.7041,21.6772,21.6862,213665.0
2020-08-26 13:15:00,24.18,24.18,24.15,24.16,196972.0,21.6862,21.6862,21.6593,21.6683,196972.0
2020-08-26 13:20:00,24.16,24.18,24.15,24.17,269677.0,21.6683,21.6862,21.6593,21.6772,269677.0
2020-08-26 13:25:00,24.16,24.18,24.16,24.18,140809.0,21.6683,21.6862,21.6683,21.6862,140809.0
2020-08-26 13:30:00,24.18,24.18,24.16,24.18,156947.0,21.6862,21.6862,21.6683,21.6862,156947.0
2020-08-26 13:35:00,24.18,24.2,24.17,24.2,142826.0,21.6862,21.7041,21.6772,21.7041,142826.0
2020-08-26 13:40:00,24.2,24.2,24.16,24.19,178988.0,21.7041,21.7041,21.6683,21.6952,178988.0
2020-08-26 13:45:00,24.19,24.19,24.17,24.17,143511.0,21.6952,21.6952,21.6772,21.6772,143511.0
2020-08-26 13:50:00,24.18,24.19,24.15,24.16,191832.0,21.6862,21.6952,21.6593,21.6683,191832.0
2020-08-26 13:55:00,24.15,24.17,24.15,24.16,206747.0,21.6593,21.6772,21.6593,21.6683,206747.0
2020-08-26 14:00:00,24.16,24.16,24.14,24.15,207263.0,21.6683,21.6683,21.6503,21.6593,207263.0
2020-08-26 14:05:00,24.14,24.18,24.14,24.18,251969.0,21.6503,21.6862,21.6503,21.6862,251969.0
2020-08-26 14:10:00,24.18,24.2,24.16,24.2,214122.0,21.6862,21.7041,21.6683,21.7041,214122.0
2020-08-26 14:15:00,24.19,24.2,24.17,24.19,246318.0,21.6952,21.7041,21.6772,21.6952,246318.0
2020-08-26 14:20:00,24.18,24.21,24.18,24.19,203842.0,21.6862,21.7131,21.6862,21.6952,203842.0
2020-08-26 14:25:00,24.19,24.2,24.15,24.15,301276.0,21.6952,21.7041,21.6593,21.6593,301276.0
2020-08-26 14:30:00,24.15,24.18,24.15,24.16,232476.0,21.6593,21.6862,21.6593,21.6683,232476.0
2020-08-26 14:35:00,24.16,24.19,24.15,24.18,189487.0,21.6683,21.6952,21.6593,21.6862,189487.0
2020-08-26 14:40:00,24.17,24.2,24.17,24.18,164955.0,21.6772,21.7041,21.6772,21.6862,164955.0
2020-08-26 14:45:00,24.19,24.21,24.16,24.18,225217.0,21.6952,21.7131,21.6683,21.6862,225217.0
2020-08-26 14:50:00,24.17,24.21,24.17,24.2,246008.0,21.6772,21.7131,21.6772,21.7041,246008.0
2020-08-26 14:55:00,24.2,24.23,24.17,24.18,354699.0,21.7041,21.731,21.6772,21.6862,354699.0
2020-08-26 15:00:00,24.18,24.18,24.15,24.16,156051.0,21.6862,21.6862,21.6593,21.6683,156051.0
2020-08-26 15:05:00,24.17,24.2,24.16,24.18,225915.0,21.6772,21.7041,21.6683,21.6862,225915.0
2020-08-26 15:10:00,24.18,24.2,24.16,24.18,230214.0,21.6862,21.7041,21.6683,21.6862,230214.0
2020-08-26 15:15:00,24.18,24.19,24.16,24.18,255069.0,21.6862,21.6952,21.6683,21.6862,255069.0
2020-08-26 15:20:00,24.18,24.18,24.16,24.18,264342.0,21.6862,21.6862,21.6683,21.6862,264342.0
2020-08-26 15:25:00,24.18,24.2,24.17,24.19,227888.0,21.6862,21.7041,21.6772,21.6952,227888.0
2020-08-26 15:30:00,24.19,24.19,24.16,24.16,427116.0,21.6952,21.6952,21.6683,21.6683,427116.0
2020-08-26 15:35:00,24.16,24.17,24.15,24.16,466841.0,21.6683,21.6772,21.6593,21.6683,466841.0
2020-08-26 15:40:00,24.15,24.17,24.15,24.16,327245.0,21.6593,21.6772,21.6593,21.6683,327245.0
2020-08-26 15:45:00,24.16,24.19,24.15,24.15,649721.0,21.6683,21.6952,21.6593,21.6593,649721.0
2020-08-26 15:50:00,24.16,24.16,24.07,24.09,842596.0,21.6683,21.6683,21.5875,21.6055,842596.0
2020-08-26 15:55:00,24.09,24.09,24.04,24.05,1501636.0,21.6055,21.6055,21.5606,21.5696,1501636.0
2020-08-27 09:30:00,23.99,24.26,23.97,24.26,1338413.0,21.5158,21.7579,21.4979,21.7579,1338413.0
2020-08-27 09:35:00,24.26,24.36,24.16,24.32,975963.0,21.7579,21.8476,21.6683,21.8118,975963.0
2020-08-27 09:40:00,24.33,24.46,24.29,24.42,761326.0,21.8207,21.9373,21.7848,21.9014,761326.0
2020-08-27 09:45:00,24.43,24.6,24.37,24.56,1286213.0,21.9104,22.0629,21.8566,22.027,1286213.0
2020-08-27 09:50:00,24.55,24.59,24.45,24.51,1028249.0,22.018,22.0539,21.9283,21.9822,1028249.0
2020-08-27 09:55:00,24.5,24.72,24.48,24.7,1195546.0,21.9732,22.1705,21.9553,22.1526,1195546.0
2020-08-27 10:00:00,24.71,24.78,24.64,24.7,907817.0,22.1615,22.2243,22.0988,22.1526,907817.0
2020-08-27 10:05:00,24.7,24.74,24.57,24.61,977826.0,22.1526,22.1884,22.036,22.0718,977826.0
2020-08-27 10:10:00,24.61,24.63,24.52,24.53,651906.0,22.0718,22.0898,21.9911,22.0001,651906.0
2020-08-27 10:15:00,24.52,24.59,24.51,24.56,485564.0,21.9911,22.0539,21.9822,22.027,485564.0
2020-08-27 10:20:00,24.57,24.63,24.56,24.62,356363.0,22.036,22.0898,22.027,22.0808,356363.0
2020-08-27 10:25:00,24.62,24.66,24.58,24.59,464934.0,22.0808,22.1167,22.0449,22.0539,464934.0
2020-08-27 10:30:00,24.58,24.68,24.55,24.67,353805.0,22.0449,22.1346,22.018,22.1257,353805.0
2020-08-27 10:35:00,24.67,24.7,24.54,24.55,404581.0,22.1257,22.1526,22.0091,22.018,404581.0
2020-08-27 10:40:00,24.55,24.59,24.49,24.53,260797.0,22.018,22.0539,21.9642,22.0001,260797.0
2020-08-27 10:45:00,24.52,24.55,24.51,24.53,229515.0,21.9911,22.018,21.9822,22.0001,229515.0
2020-08-27 10:50:00,24.54,24.6,24.51,24.58,199318.0,22.0091,22.0629,21.9822,22.0449,199318.0
2020-08-27 10:55:00,24.58,24.62,24.55,24.6,337438.0,22.0449,22.0808,22.018,22.0629,337438.0
2020-08-27 11:00:00,24.6,24.63,24.55,24.56,322050.0,22.0629,22.0898,22.018,22.027,322050.0
2020-08-27 11:05:00,24.56,24.57,24.48,24.48,306525.0,22.027,22.036,21.9553,21.9553,306525.0
2020-08-27 11:10:00,24.48,24.54,24.47,24.5,353875.0,21.9553,22.0091,21.9463,21.9732,353875.0
2020-08-27 11:15:00,24.5,24.59,24.49,24.57,304268.0,21.9732,22.0539,21.9642,22.036,304268.0
2020-08-27 11:20:00,24.56,24.6,24.52,24.58,339274.0,22.027,22.0629,21.9911,22.0449,339274.0
2020-08-27 11:25:00,24.58,24.6,24.55,24.59,263947.0,22.0449,22.0629,22.018,22.0539,263947.0
2020-08-27 11:30:00,24.6,24.6,24.55,24.57,129116.0,22.0629,22.0629,22.018,22.036,129116.0
2020-08-27 11:35:00,24.58,24.6,24.54,24.54,178859.0,22.0449,22.0629,22.0091,22.0091,178859.0
2020-08-27 11:40:00,24.54,24.62,24.54,24.62,532109.0,22.0091,22.0808,22.0091,22.0808,532109.0
2020-08-27 11:45:00,24.62,24.63,24.55,24.59,389957.0,22.0808,22.0898,22.018,22.0539,389957.0
2020-08-27 11:50:00,24.6,24.62,24.57,24.59,231457.0,22.0629,22.0808,22.036,22.0539,231457.0
2020-08-27 11:55:00,24.59,24.62,24.57,24.62,202306.0,22.0539,22.0808,22.036,22.0808,202306.0
2020-08-27 12:00:00,24.62,24.64,24.58,24.64,356225.0,22.0808,22.0988,22.0449,22.0988,356225.0
2020-08-27 12:05:00,24.64,24.64,24.58,24.6,212904.0,22.0988,22.0988,22.0449,22.0629,212904.0
2020-08-27 12:10:00,24.6,24.61,24.55,24.59,206961.0,22.0629,22.0718,22.018,22.0539,206961.0
2020-08-27 12:15:00,24.6,24.6,24.53,24.54,544077.0,22.0629,22.0629,22.0001,22.0091,544077.0
2020-08-27 12:20:00,24.54,24.56,24.52,24.55,179408.0,22.0091,22.027,21.9911,22.018,179408.0
2020-08-27 12:25:00,24.55,24.59,24.55,24.58,402681.0,22.018,22.0539,22.018,22.0449,402681.0
2020-08-27 12:30:00,24.57,24.6,24.56,24.57,189075.0,22.036,22.0629,22.027,22.036,189075.0
2020-08-27 12:35:00,24.57,24.57,24.53,24.56,323844.0,22.036,22.036,22.0001,22.027,323844.0
2020-08-27 12:40:00,24.56,24.57,24.54,24.55,224030.0,22.027,22.036,22.0091,22.018,224030.0
2020-08-27 12:45:00,24.55,24.58,24.5,24.58,292027.0,22.018,22.0449,21.9732,22.0449,292027.0
2020-08-27 12:50:00,24.57,24.59,24.55,24.59,273872.0,22.036,22.0539,22.018,22.0539,273872.0
2020-08-27 12:55:00,24.59,24.6,24.52,24.54,361225.0,22.0539,22.0629,21.9911,22.0091,361225.0
2020-08-27 13:00:00,24.53,24.54,24.48,24.48,344202.0,22.0001,22.0091,21.9553,21.9553,344202.0
2020-08-27 13:05:00,24.48,24.54,24.48,24.53,220849.0,21.9553,22.0091,21.9553,22.0001,220849.0
2020-08-27 13:10:00,24.52,24.59,24.52,24.58,328115.0,21.9911,22.0539,21.9911,22.0449,328115.0
2020-08-27 13:15:00,24.58,24.62,24.55,24.62,626948.0,22.0449,22.0808,22.018,22.0808,626948.0
2020-08-27 13:20:00,24.62,24.64,24.6,24.61,241934.0,22.0808,22.0988,22.0629,22.0718,241934.0
2020-08-27 13:25:00,24.62,24.62,24.55,24.58,245531.0,22.0808,22.0808,22.018,22.0449,245531.0
2020-08-27 13:30:00,24.58,24.59,24.55,24.58,294062.0,22.0449,22.0539,22.018,22.0449,294062.0
2020-08-27 13:35:00,24.58,24.6,24.57,24.59,182298.0,22.0449,22.0629,22.036,22.0539,182298.0
2020-08-27 13:40:00,24.59,24.6,24.56,24.58,166504.0,22.0539,22.0629,22.027,22.0449,166504.0
2020-08-27 13:45:00,24.57,24.58,24.53,24.54,126130.0,22.036,22.0449,22.0001,22.0091,126130.0
2020-08-27 13:50:00,24.55,24.55,24.48,24.48,138140.0,22.018,22.018,21.9553,21.9553,138140.0
2020-08-27 13:55:00,24.48,24.53,24.48,24.53,256057.0,21.9553,22.0001,21.9553,22.0001,256057.0
2020-08-27 14:00:00,24.52,24.58,24.52,24.56,289884.0,21.9911,22.0449,21.9911,22.027,289884.0
2020-08-27 14:05:00,24.56,24.58,24.55,24.55,92578.0,22.027,22.0449,22.018,22.018,92578.0
2020-08-27 14:10:00,24.55,24.58,24.54,24.54,152509.0,22.018,22.0449,22.0091,22.0091,152509.0
2020-08-27 14:15:00,24.54,24.57,24.52,24.52,238472.0,22.0091,22.036,21.9911,21.9911,238472.0
2020-08-27 14:20:00,24.52,24.53,24.49,24.51,202080.0,21.9911,22.0001,21.9642,21.9822,202080.0
2020-08-27 14:25:00,24.52,24.54,24.49,24.51,385192.0,21.9911,22.0091,21.9642,21.9822,385192.0
2020-08-27 14:30:00,24.52,24.53,24.48,24.52,350936.0,21.9911,22.0001,21.9553,21.9911,350936.0
2020-08-27 14:35:00,24.52,24.53,24.51,24.53,200109.0,21.9911,22.0001,21.9822,22.0001,200109.0
2020-08-27 14:40:00,24.52,24.54,24.5,24.53,612922.0,21.9911,22.0091,21.9732,22.0001,612922.0
2020-08-27 14:45:00,24.52,24.55,24.51,24.55,280431.0,21.9911,22.018,21.9822,22.018,280431.0
2020-08-27 14:50:00,24.55,24.58,24.54,24.56,211212.0,22.018,22.0449,22.0091,22.027,211212.0
2020-08-27 14:55:00,24.55,24.58,24.55,24.58,218211.0,22.018,22.0449,22.018,22.0449,218211.0
2020-08-27 15:00:00,24.58,24.59,24.56,24.59,194703.0,22.0449,22.0539,22.027,22.0539,194703.0
2020-08-27 15:05:00,24.58,24.6,24.56,24.6,321765.0,22.0449,22.0629,22.027,22.0629,321765.0
2020-08-27 15:10:00,24.6,24.61,24.56,24.57,304241.0,22.0629,22.0718,22.027,22.036,304241.0
2020-08-27 15:15:00,24.57,24.62,24.56,24.62,296459.0,22.036,22.0808,22.027,22.0808,296459.0
2020-08-27 15:20:00,24.61,24.62,24.6,24.61,208447.0,22.0718,22.0808,22.0629,22.0718,208447.0
2020-08-27 15:25:00,24.61,24.63,24.6,24.62,362967.0,22.0718,22.0898,22.0629,22.0808,362967.0
2020-08-27 15:30:00,24.62,24.63,24.6,24.61,417390.0,22.0808,22.0898,22.0629,22.0718,417390.0
2020-08-27 15:35:00,24.6,24.62,24.6,24.62,448126.0,22.0629,22.0808,22.0629,22.0808,448126.0
2020-08-27 15:40:00,24.62,24.62,24.58,24.6,760331.0,22.0808,22.0808,22.0449,22.0629,760331.0
2020-08-27 15:45:00,24.6,24.63,24.59,24.6,1043581.0,22.0629,22.0898,22.0539,22.0629,1043581.0
2020-08-27 15:50:00,24.59,24.62,24.58,24.62,687412.0,22.0539,22.0808,22.0449,22.0808,687412.0
2020-08-27 15:55:00,24.62,24.63,24.57,24.59,1628883.0,22.0808,22.0898,22.036,22.0539,1628883.0
2020-08-28 09:30:00,24.75,24.77,24.43,24.46,1316075.0,22.1974,22.2153,21.9104,21.9373,1316075.0
2020-08-28 09:35:00,24.47,24.5,24.34,24.43,893680.0,21.9463,21.9732,21.8297,21.9104,893680.0
2020-08-28 09:40:00,24.43,24.5,24.35,24.45,514217.0,21.9104,21.9732,21.8387,21.9283,514217.0
2020-08-28 09:45:00,24.45,24.66,24.43,24.64,533174.0,21.9283,22.1167,21.9104,22.0988,533174.0
2020-08-28 09:50:00,24.64,24.7,24.57,24.6,381782.0,22.0988,22.1526,22.036,22.0629,381782.0
2020-08-28 09:55:00,24.61,24.62,24.5,24.52,301401.0,22.0718,22.0808,21.9732,21.9911,301401.0
2020-08-28 10:00:00,24.52,24.56,24.39,24.46,515005.0,21.9911,22.027,21.8745,21.9373,515005.0
2020-08-28 10:05:00,24.46,24.56,24.43,24.54,508255.0,21.9373,22.027,21.9104,22.0091,508255.0
2020-08-28 10:10:00,24.54,24.54,24.47,24.51,393251.0,22.0091,22.0091,21.9463,21.9822,393251.0
2020-08-28 10:15:00,24.52,24.57,24.46,24.55,211771.0,21.9911,22.036,21.9373,22.018,211771.0
2020-08-28 10:20:00,24.55,24.56,24.48,24.53,268756.0,22.018,22.027,21.9553,22.0001,268756.0
2020-08-28 10:25:00,24.52,24.53,24.47,24.48,304520.0,21.9911,22.0001,21.9463,21.9553,304520.0
2020-08-28 10:30:00,24.48,24.56,24.47,24.5,445258.0,21.9553,22.027,21.9463,21.9732,445258.0
2020-08-28 10:35:00,24.49,24.53,24.47,24.51,270991.0,21.9642,22.0001,21.9463,21.9822,270991.0
2020-08-28 10:40:00,24.51,24.53,24.5,24.51,234974.0,21.9822,22.0001,21.9732,21.9822,234974.0
2020-08-28 10:45:00,24.52,24.58,24.49,24.55,246036.0,21.9911,22.0449,21.9642,22.018,246036.0
2020-08-28 10:50:00,24.55,24.56,24.5,24.52,197851.0,22.018,22.027,21.9732,21.9911,197851.0
2020-08-28 10:55:00,24.51,24.54,24.49,24.53,151520.0,21.9822,22.0091,21.9642,22.0001,151520.0
2020-08-28 11:00:00,24.53,24.53,24.5,24.52,247946.0,22.0001,22.0001,21.9732,21.9911,247946.0
2020-08-28 11:05:00,24.52,24.55,24.48,24.5,156916.0,21.9911,22.018,21.9553,21.9732,156916.0
2020-08-28 11:10:00,24.5,24.51,24.48,24.49,154598.0,21.9732,21.9822,21.9553,21.9642,154598.0
2020-08-28 11:15:00,24.5,24.51,24.48,24.5,183385.0,21.9732,21.9822,21.9553,21.9732,183385.0
2020-08-28 11:20:00,24.49,24.52,24.48,24.52,180715.0,21.9642,21.9911,21.9553,21.9911,180715.0
2020-08-28 11:25:00,24.51,24.52,24.46,24.48,323097.0,21.9822,21.9911,21.9373,21.9553,323097.0
2020-08-28 11:30:00,24.48,24.5,24.46,24.48,225140.0,21.9553,21.9732,21.9373,21.9553,225140.0
2020-08-28 11:35:00,24.48,24.5,24.46,24.48,245966.0,21.9553,21.9732,21.9373,21.9553,245966.0
2020-08-28 11:40:00,24.47,24.51,24.47,24.51,193294.0,21.9463,21.9822,21.9463,21.9822,193294.0
2020-08-28 11:45:00,24.51,24.51,24.48,24.48,111777.0,21.9822,21.9822,21.9553,21.9553,111777.0
2020-08-28 11:50:00,24.48,24.53,24.48,24.5,204894.0,21.9553,22.0001,21.9553,21.9732,204894.0
2020-08-28 11:55:00,24.51,24.53,24.49,24.53,194117.0,21.9822,22.0001,21.9642,22.0001,194117.0
2020-08-28 12:00:00,24.53,24.53,24.49,24.5,105420.0,22.0001,22.0001,21.9642,21.9732,105420.0
2020-08-28 12:05:00,24.5,24.51,24.49,24.51,179155.0,21.9732,21.9822,21.9642,21.9822,179155.0
2020-08-28 12:10:00,24.51,24.52,24.49,24.51,179461.0,21.9822,21.9911,21.9642,21.9822,179461.0
2020-08-28 12:15:00,24.52,24.57,24.5,24.56,210891.0,21.9911,22.036,21.9732,22.027,210891.0
2020-08-28 12:20:00,24.56,24.56,24.51,24.52,256945.0,22.027,22.027,21.9822,21.9911,256945.0
2020-08-28 12:25:00,24.53,24.55,24.51,24.54,249151.0,22.0001,22.018,21.9822,22.0091,249151.0
2020-08-28 12:30:00,24.55,24.55,24.51,24.52,189135.0,22.018,22.018,21.9822,21.9911,189135.0
2020-08-28 12:35:00,24.52,24.54,24.51,24.53,208667.0,21.9911,22.0091,21.9822,22.0001,208667.0
2020-08-28 12:40:00,24.53,24.58,24.52,24.57,201383.0,22.0001,22.0449,21.9911,22.036,201383.0
2020-08-28 12:45:00,24.58,24.62,24.57,24.62,290219.0,22.0449,22.0808,22.036,22.0808,290219.0
2020-08-28 12:50:00,24.62,24.66,24.61,24.63,435731.0,22.0808,22.1167,22.0718,22.0898,435731.0
2020-08-28 12:55:00,24.62,24.63,24.6,24.61,104303.0,22.0808,22.0898,22.0629,22.0718,104303.0
2020-08-28 13:00:00,24.61,24.62,24.59,24.6,115905.0,22.0718,22.0808,22.0539,22.0629,115905.0
2020-08-28 13:05:00,24.61,24.61,24.57,24.58,136663.0,22.0718,22.0718,22.036,22.0449,136663.0
2020-08-28 13:10:00,24.58,24.61,24.55,24.59,266526.0,22.0449,22.0718,22.018,22.0539,266526.0
2020-08-28 13:15:00,24.59,24.63,24.59,24.61,247496.0,22.0539,22.0898,22.0539,22.0718,247496.0
2020-08-28 13:20:00,24.61,24.63,24.6,24.62,151166.0,22.0718,22.0898,22.0629,22.0808,151166.0
2020-08-28 13:25:00,24.62,24.63,24.58,24.59,472214.0,22.0808,22.0898,22.0449,22.0539,472214.0
2020-08-28 13:30:00,24.59,24.61,24.58,24.59,105578.0,22.0539,22.0718,22.0449,22.0539,105578.0
2020-08-28 13:35:00,24.59,24.6,24.57,24.59,120925.0,22.0539,22.0629,22.036,22.0539,120925.0
2020-08-28 13:40:00,24.59,24.59,24.55,24.56,142852.0,22.0539,22.0539,22.018,22.027,142852.0
2020-08-28 13:45:00,24.56,24.59,24.55,24.55,81743.0,22.027,22.0539,22.018,22.018,81743.0
2020-08-28 13:50:00,24.56,24.59,24.55,24.58,107546.0,22.027,22.0539,22.018,22.0449,107546.0
2020-08-28 13:55:00,24.58,24.59,24.56,24.59,82613.0,22.0449,22.0539,22.027,22.0539,82613.0
2020-08-28 14:00:00,24.59,24.63,24.57,24.62,195712.0,22.0539,22.0898,22.036,22.0808,195712.0
2020-08-28 14:05:00,24.62,24.64,24.61,24.62,176315.0,22.0808,22.0988,22.0718,22.0808,176315.0
2020-08-28 14:10:00,24.62,24.66,24.62,24.65,151987.0,22.0808,22.1167,22.0808,22.1077,151987.0
2020-08-28 14:15:00,24.65,24.68,24.65,24.67,170315.0,22.1077,22.1346,22.1077,22.1257,170315.0
2020-08-28 14:20:00,24.67,24.68,24.64,24.64,206880.0,22.1257,22.1346,22.0988,22.0988,206880.0
2020-08-28 14:25:00,24.64,24.64,24.59,24.59,286122.0,22.0988,22.0988,22.0539,22.0539,286122.0
2020-08-28 14:30:00,24.59,24.6,24.55,24.56,426193.0,22.0539,22.0629,22.018,22.027,426193.0
2020-08-28 14:35:00,24.56,24.57,24.55,24.57,309671.0,22.027,22.036,22.018,22.036,309671.0
2020-08-28 14:40:00,24.57,24.57,24.55,24.55,118599.0,22.036,22.036,22.018,22.018,118599.0
2020-08-28 14:45:00,24.56,24.58,24.55,24.56,216092.0,22.027,22.0449,22.018,22.027,216092.0
2020-08-28 14:50:00,24.56,24.58,24.56,24.58,139626.0,22.027,22.0449,22.027,22.0449,139626.0
2020-08-28 14:55:00,24.58,24.62,24.58,24.61,236474.0,22.0449,22.0808,22.0449,22.0718,236474.0
2020-08-28 15:00:00,24.62,24.63,24.61,24.62,262020.0,22.0808,22.0898,22.0718,22.0808,262020.0
2020-08-28 15:05:00,24.62,24.66,24.61,24.65,236563.0,22.0808,22.1167,22.0718,22.1077,236563.0
2020-08-28 15:10:00,24.65,24.69,24.64,24.69,316402.0,22.1077,22.1436,22.0988,22.1436,316402.0
2020-08-28 15:15:00,24.69,24.69,24.65,24.66,215129.0,22.1436,22.1436,22.1077,22.1167,215129.0
2020-08-28 15:20:00,24.66,24.69,24.65,24.67,198107.0,22.1167,22.1436,22.1077,22.1257,198107.0
2020-08-28 15:25:00,24.67,24.68,24.66,24.68,294241.0,22.1257,22.1346,22.1167,22.1346,294241.0
2020-08-28 15:30:00,24.68,24.69,24.65,24.66,401017.0,22.1346,22.1436,22.1077,22.1167,401017.0
2020-08-28 15:35:00,24.66,24.66,24.63,24.66,384437.0,22.1167,22.1167,22.0898,22.1167,384437.0
2020-08-28 15:40:00,24.66,24.67,24.64,24.65,288168.0,22.1167,22.1257,22.0988,22.1077,288168.0
2020-08-28 15:45:00,24.65,24.66,24.61,24.64,421019.0,22.1077,22.1167,22.0718,22.0988,421019.0
2020-08-28 15:50:00,24.64,24.65,24.62,24.63,488611.0,22.0988,22.1077,22.0808,22.0898,488611.0
2020-08-28 15:55:00,24.63,24.71,24.62,24.68,1638216.0,22.0898,22.1615,22.0808,22.1346,1638216.0
2020-08-31 09:30:00,24.49,24.49,24.25,24.31,1063859.0,21.9642,21.9642,21.749,21.8028,1063859.0
2020-08-31 09:35:00,24.31,24.52,24.3,24.49,475415.0,21.8028,21.9911,21.7938,21.9642,475415.0
2020-08-31 09:40:00,24.5,24.5,24.35,24.38,399209.0,21.9732,21.9732,21.8387,21.8656,399209.0
2020-08-31 09:45:00,24.37,24.46,24.31,24.33,290091.0,21.8566,21.9373,21.8028,21.8207,290091.0
2020-08-31 09:50:00,24.33,24.33,24.23,24.27,724345.0,21.8207,21.8207,21.731,21.7669,724345.0
2020-08-31 09:55:00,24.27,24.33,24.27,24.33,294783.0,21.7669,21.8207,21.7669,21.8207,294783.0
2020-08-31 10:00:00,24.33,24.36,24.27,24.36,734527.0,21.8207,21.8476,21.7669,21.8476,734527.0
2020-08-31 10:05:00,24.36,24.36,24.28,24.33,223784.0,21.8476,21.8476,21.7759,21.8207,223784.0
2020-08-31 10:10:00,24.33,24.36,24.28,24.3,409090.0,21.8207,21.8476,21.7759,21.7938,409090.0
2020-08-31 10:15:00,24.3,24.34,24.27,24.32,184141.0,21.7938,21.8297,21.7669,21.8118,184141.0
2020-08-31 10:20:00,24.3,24.32,24.27,24.29,192432.0,21.7938,21.8118,21.7669,21.7848,192432.0
2020-08-31 10:25:00,24.29,24.32,24.25,24.29,312533.0,21.7848,21.8118,21.749,21.7848,312533.0
2020-08-31 10:30:00,24.29,24.43,24.27,24.43,360597.0,21.7848,21.9104,21.7669,21.9104,360597.0
2020-08-31 10:35:00,24.43,24.43,24.38,24.39,268074.0,21.9104,21.9104,21.8656,21.8745,268074.0
2020-08-31 10:40:00,24.39,24.4,24.35,24.37,201659.0,21.8745,21.8835,21.8387,21.8566,201659.0
2020-08-31 10:45:00,24.36,24.38,24.32,24.33,173048.0,21.8476,21.8656,21.8118,21.8207,173048.0
2020-08-31 10:50:00,24.33,24.38,24.32,24.34,174744.0,21.8207,21.8656,21.8118,21.8297,174744.0
2020-08-31 10:55:00,24.33,24.34,24.3,24.34,152168.0,21.8207,21.8297,21.7938,21.8297,152168.0
2020-08-31 11:00:00,24.34,24.39,24.31,24.38,203906.0,21.8297,21.8745,21.8028,21.8656,203906.0
2020-08-31 11:05:00,24.37,24.39,24.34,24.37,164459.0,21.8566,21.8745,21.8297,21.8566,164459.0
2020-08-31 11:10:00,24.37,24.37,24.3,24.33,205475.0,21.8566,21.8566,21.7938,21.8207,205475.0
2020-08-31 11:15:00,24.32,24.33,24.27,24.28,277307.0,21.8118,21.8207,21.7669,21.7759,277307.0
2020-08-31 11:20:00,24.27,24.28,24.24,24.24,397495.0,21.7669,21.7759,21.74,21.74,397495.0
2020-08-31 11:25:00,24.25,24.3,24.22,24.22,341465.0,21.749,21.7938,21.7221,21.7221,341465.0
2020-08-31 11:30:00,24.23,24.26,24.21,24.23,255241.0,21.731,21.7579,21.7131,21.731,255241.0
2020-08-31 11:35:00,24.23,24.27,24.23,24.25,243161.0,21.731,21.7669,21.731,21.749,243161.0
2020-08-31 11:40:00,24.25,24.3,24.24,24.26,280352.0,21.749,21.7938,21.74,21.7579,280352.0
2020-08-31 11:45:00,24.27,24.32,24.26,24.32,208368.0,21.7669,21.8118,21.7579,21.8118,208368.0
2020-08-31 11:50:00,24.32,24.33,24.26,24.27,183161.0,21.8118,21.8207,21.7579,21.7669,183161.0
2020-08-31 11:55:00,24.27,24.29,24.26,24.27,157255.0,21.7669,21.7848,21.7579,21.7669,157255.0
2020-08-31 12:00:00,24.27,24.29,24.25,24.28,199997.0,21.7669,21.7848,21.749,21.7759,199997.0
2020-08-31 12:05:00,24.27,24.28,24.23,24.23,361851.0,21.7669,21.7759,21.731,21.731,361851.0
2020-08-31 12:10:00,24.23,24.24,24.2,24.2,453272.0,21.731,21.74,21.7041,21.7041,453272.0
2020-08-31 12:15:00,24.21,24.25,24.19,24.22,396736.0,21.7131,21.749,21.6952,21.7221,396736.0
2020-08-31 12:20:00,24.22,24.23,24.21,24.21,199733.0,21.7221,21.731,21.7131,21.7131,199733.0
2020-08-31 12:25:00,24.21,24.22,24.15,24.17,766988.0,21.7131,21.7221,21.6593,21.6772,766988.0
2020-08-31 12:30:00,24.17,24.17,24.12,24.12,362019.0,21.6772,21.6772,21.6324,21.6324,362019.0
2020-08-31 12:35:00,24.13,24.15,24.1,24.14,355047.0,21.6414,21.6593,21.6144,21.6503,355047.0
2020-08-31 12:40:00,24.14,24.16,24.11,24.14,261918.0,21.6503,21.6683,21.6234,21.6503,261918.0
2020-08-31 12:45:00,24.13,24.14,24.12,24.14,258622.0,21.6414,21.6503,21.6324,21.6503,258622.0
2020-08-31 12:50:00,24.14,24.15,24.12,24.14,223786.0,21.6503,21.6593,21.6324,21.6503,223786.0
2020-08-31 12:55:00,24.14,24.14,24.11,24.13,214290.0,21.6503,21.6503,21.6234,21.6414,214290.0
2020-08-31 13:00:00,24.13,24.13,24.11,24.13,220211.0,21.6414,21.6414,21.6234,21.6414,220211.0
2020-08-31 13:05:00,24.13,24.13,24.11,24.13,206189.0,21.6414,21.6414,21.6234,21.6414,206189.0
2020-08-31 13:10:00,24.14,24.14,24.11,24.13,321900.0,21.6503,21.6503,21.6234,21.6414,321900.0
2020-08-31 13:15:00,24.13,24.17,24.12,24.14,311956.0,21.6414,21.6772,21.6324,21.6503,311956.0
2020-08-31 13:20:00,24.14,24.15,24.13,24.14,170276.0,21.6503,21.6593,21.6414,21.6503,170276.0
2020-08-31 13:25:00,24.15,24.16,24.14,24.14,111218.0,21.6593,21.6683,21.6503,21.6503,111218.0
2020-08-31 13:30:00,24.14,24.15,24.12,24.14,192583.0,21.6503,21.6593,21.6324,21.6503,192583.0
2020-08-31 13:35:00,24.14,24.15,24.12,24.15,125732.0,21.6503,21.6593,21.6324,21.6593,125732.0
2020-08-31 13:40:00,24.15,24.16,24.11,24.11,208592.0,21.6593,21.6683,21.6234,21.6234,208592.0
2020-08-31 13:45:00,24.11,24.12,24.1,24.11,267572.0,21.6234,21.6324,21.6144,21.6234,267572.0
2020-08-31 13:50:00,24.11,24.11,24.09,24.1,280043.0,21.6234,21.6234,21.6055,21.6144,280043.0
2020-08-31 13:55:00,24.1,24.11,24.09,24.11,136687.0,21.6144,21.6234,21.6055,21.6234,136687.0
2020-08-31 14:00:00,24.11,24.19,24.1,24.18,417051.0,21.6234,21.6952,21.6144,21.6862,417051.0
2020-08-31 14:05:00,24.17,24.21,24.17,24.2,241556.0,21.6772,21.7131,21.6772,21.7041,241556.0
2020-08-31 14:10:00,24.2,24.22,24.19,24.21,157906.0,21.7041,21.7221,21.6952,21.7131,157906.0
2020-08-31 14:15:00,24.21,24.22,24.19,24.22,191585.0,21.7131,21.7221,21.6952,21.7221,191585.0
2020-08-31 14:20:00,24.21,24.25,24.21,24.22,303656.0,21.7131,21.749,21.7131,21.7221,303656.0
2020-08-31 14:25:00,24.22,24.24,24.2,24.21,206747.0,21.7221,21.74,21.7041,21.7131,206747.0
2020-08-31 14:30:00,24.2,24.22,24.2,24.21,137885.0,21.7041,21.7221,21.7041,21.7131,137885.0
2020-08-31 14:35:00,24.21,24.23,24.2,24.23,139569.0,21.7131,21.731,21.7041,21.731,139569.0
2020-08-31 14:40:00,24.23,24.25,24.22,24.25,125534.0,21.731,21.749,21.7221,21.749,125534.0
2020-08-31 14:45:00,24.25,24.28,24.24,24.25,282694.0,21.749,21.7759,21.74,21.749,282694.0
2020-08-31 14:50:00,24.25,24.26,24.22,24.23,188682.0,21.749,21.7579,21.7221,21.731,188682.0
2020-08-31 14:55:00,24.24,24.25,24.21,24.22,125104.0,21.74,21.749,21.7131,21.7221,125104.0
2020-08-31 15:00:00,24.21,24.23,24.21,24.21,148310.0,21.7131,21.731,21.7131,21.7131,148310.0
2020-08-31 15:05:00,24.21,24.24,24.2,24.23,160143.0,21.7131,21.74,21.7041,21.731,160143.0
2020-08-31 15:10:00,24.24,24.24,24.22,24.22,131178.0,21.74,21.74,21.7221,21.7221,131178.0
2020-08-31 15:15:00,24.22,24.25,24.19,24.2,158874.0,21.7221,21.749,21.6952,21.7041,158874.0
2020-08-31 15:20:00,24.19,24.2,24.17,24.2,196944.0,21.6952,21.7041,21.6772,21.7041,196944.0
2020-08-31 15:25:00,24.2,24.21,24.19,24.21,156761.0,21.7041,21.7131,21.6952,21.7131,156761.0
2020-08-31 15:30:00,24.21,24.22,24.19,24.22,340771.0,21.7131,21.7221,21.6952,21.7221,340771.0
2020-08-31 15:35:00,24.21,24.25,24.21,24.23,217326.0,21.7131,21.749,21.7131,21.731,217326.0
2020-08-31 15:40:00,24.23,24.25,24.21,24.23,227258.0,21.731,21.749,21.7131,21.731,227258.0
2020-08-31 15:45:00,24.23,24.26,24.22,24.26,383606.0,21.731,21.7579,21.7221,21.7579,383606.0
2020-08-31 15:50:00,24.26,24.31,24.24,24.27,970118.0,21.7579,21.8028,21.74,21.7669,970118.0
2020-08-31 15:55:00,24.27,24.27,24.13,24.13,1444741.0,21.7669,21.7669,21.6414,21.6414,1444741.0
2020-09-01 09:30:00,24.02,24.02,23.74,23.88,2090326.0,21.5427,21.5427,21.2916,21.4171,2090326.0
2020-09-01 09:35:00,23.88,24.13,23.83,24.12,1016381.0,21.4171,21.6414,21.3723,21.6324,1016381.0
2020-09-01 09:40:00,24.11,24.26,24.06,24.2,962111.0,21.6234,21.7579,21.5786,21.7041,962111.0
2020-09-01 09:45:00,24.2,24.21,24.06,24.12,343972.0,21.7041,21.7131,21.5786,21.6324,343972.0
2020-09-01 09:50:00,24.13,24.16,24.05,24.14,393282.0,21.6414,21.6683,21.5696,21.6503,393282.0
2020-09-01 09:55:00,24.15,24.18,24.08,24.15,273151.0,21.6593,21.6862,21.5965,21.6593,273151.0
2020-09-01 10:00:00,24.16,24.28,24.1,24.14,551395.0,21.6683,21.7759,21.6144,21.6503,551395.0
2020-09-01 10:05:00,24.14,24.19,24.1,24.12,265235.0,21.6503,21.6952,21.6144,21.6324,265235.0
2020-09-01 10:10:00,24.11,24.19,24.09,24.16,286113.0,21.6234,21.6952,21.6055,21.6683,286113.0
2020-09-01 10:15:00,24.16,24.2,24.07,24.12,261430.0,21.6683,21.7041,21.5875,21.6324,261430.0
2020-09-01 10:20:00,24.12,24.23,24.11,24.18,280644.0,21.6324,21.731,21.6234,21.6862,280644.0
2020-09-01 10:25:00,24.18,24.22,24.15,24.21,288430.0,21.6862,21.7221,21.6593,21.7131,288430.0
2020-09-01 10:30:00,24.21,24.29,24.21,24.28,348458.0,21.7131,21.7848,21.7131,21.7759,348458.0
2020-09-01 10:35:00,24.28,24.29,24.24,24.28,275306.0,21.7759,21.7848,21.74,21.7759,275306.0
2020-09-01 10:40:00,24.29,24.34,24.27,24.29,421198.0,21.7848,21.8297,21.7669,21.7848,421198.0
2020-09-01 10:45:00,24.29,24.3,24.2,24.23,311585.0,21.7848,21.7938,21.7041,21.731,311585.0
2020-09-01 10:50:00,24.23,24.25,24.21,24.23,215698.0,21.731,21.749,21.7131,21.731,215698.0
2020-09-01 10:55:00,24.23,24.25,24.17,24.23,335951.0,21.731,21.749,21.6772,21.731,335951.0
2020-09-01 11:00:00,24.23,24.24,24.18,24.21,226360.0,21.731,21.74,21.6862,21.7131,226360.0
2020-09-01 11:05:00,24.21,24.23,24.17,24.22,199812.0,21.7131,21.731,21.6772,21.7221,199812.0
2020-09-01 11:10:00,24.23,24.23,24.16,24.17,206734.0,21.731,21.731,21.6683,21.6772,206734.0
2020-09-01 11:15:00,24.16,24.21,24.16,24.19,257468.0,21.6683,21.7131,21.6683,21.6952,257468.0
2020-09-01 11:20:00,24.19,24.2,24.11,24.12,380189.0,21.6952,21.7041,21.6234,21.6324,380189.0
2020-09-01 11:25:00,24.12,24.13,24.1,24.11,187277.0,21.6324,21.6414,21.6144,21.6234,187277.0
2020-09-01 11:30:00,24.11,24.19,24.1,24.19,369656.0,21.6234,21.6952,21.6144,21.6952,369656.0
2020-09-01 11:35:00,24.19,24.22,24.13,24.14,298520.0,21.6952,21.7221,21.6414,21.6503,298520.0
2020-09-01 11:40:00,24.14,24.16,24.1,24.12,220175.0,21.6503,21.6683,21.6144,21.6324,220175.0
2020-09-01 11:45:00,24.11,24.15,24.1,24.14,140492.0,21.6234,21.6593,21.6144,21.6503,140492.0
2020-09-01 11:50:00,24.14,24.18,24.12,24.15,138723.0,21.6503,21.6862,21.6324,21.6593,138723.0
2020-09-01 11:55:00,24.15,24.15,24.08,24.1,210568.0,21.6593,21.6593,21.5965,21.6144,210568.0
2020-09-01 12:00:00,24.1,24.11,24.05,24.07,324695.0,21.6144,21.6234,21.5696,21.5875,324695.0
2020-09-01 12:05:00,24.07,24.07,24.04,24.05,186676.0,21.5875,21.5875,21.5606,21.5696,186676.0
2020-09-01 12:10:00,24.05,24.05,23.99,24.03,394759.0,21.5696,21.5696,21.5158,21.5517,394759.0
2020-09-01 12:15:00,24.03,24.03,23.98,24.0,271291.0,21.5517,21.5517,21.5068,21.5248,271291.0
2020-09-01 12:20:00,24.0,24.03,23.99,24.0,144966.0,21.5248,21.5517,21.5158,21.5248,144966.0
2020-09-01 12:25:00,24.0,24.01,23.95,23.96,214414.0,21.5248,21.5337,21.4799,21.4889,214414.0
2020-09-01 12:30:00,23.96,24.01,23.95,23.99,286184.0,21.4889,21.5337,21.4799,21.5158,286184.0
2020-09-01 12:35:00,24.0,24.0,23.97,23.98,214826.0,21.5248,21.5248,21.4979,21.5068,214826.0
2020-09-01 12:40:00,23.98,23.99,23.96,23.96,162151.0,21.5068,21.5158,21.4889,21.4889,162151.0
2020-09-01 12:45:00,23.97,23.98,23.96,23.98,117722.0,21.4979,21.5068,21.4889,21.5068,117722.0
2020-09-01 12:50:00,23.97,23.98,23.95,23.96,185364.0,21.4979,21.5068,21.4799,21.4889,185364.0
2020-09-01 12:55:00,23.96,24.02,23.95,24.01,236994.0,21.4889,21.5427,21.4799,21.5337,236994.0
2020-09-01 13:00:00,24.0,24.02,23.99,24.01,199196.0,21.5248,21.5427,21.5158,21.5337,199196.0
2020-09-01 13:05:00,24.01,24.01,23.96,23.97,149681.0,21.5337,21.5337,21.4889,21.4979,149681.0
2020-09-01 13:10:00,23.97,23.98,23.96,23.97,261732.0,21.4979,21.5068,21.4889,21.4979,261732.0
2020-09-01 13:15:00,23.97,23.97,23.92,23.92,246070.0,21.4979,21.4979,21.453,21.453,246070.0
2020-09-01 13:20:00,23.93,23.93,23.88,23.89,332854.0,21.462,21.462,21.4171,21.4261,332854.0
2020-09-01 13:25:00,23.89,23.9,23.85,23.88,327666.0,21.4261,21.4351,21.3902,21.4171,327666.0
2020-09-01 13:30:00,23.88,23.88,23.82,23.85,550233.0,21.4171,21.4171,21.3633,21.3902,550233.0
2020-09-01 13:35:00,23.86,23.86,23.82,23.83,349906.0,21.3992,21.3992,21.3633,21.3723,349906.0
2020-09-01 13:40:00,23.83,23.87,23.82,23.87,284862.0,21.3723,21.4082,21.3633,21.4082,284862.0
2020-09-01 13:45:00,23.87,23.91,23.85,23.9,299341.0,21.4082,21.444,21.3902,21.4351,299341.0
2020-09-01 13:50:00,23.91,23.93,23.89,23.89,618099.0,21.444,21.462,21.4261,21.4261,618099.0
2020-09-01 13:55:00,23.89,23.91,23.88,23.91,227106.0,21.4261,21.444,21.4171,21.444,227106.0
2020-09-01 14:00:00,23.91,23.95,23.9,23.95,145963.0,21.444,21.4799,21.4351,21.4799,145963.0
2020-09-01 14:05:00,23.95,23.96,23.93,23.95,227798.0,21.4799,21.4889,21.462,21.4799,227798.0
2020-09-01 14:10:00,23.95,23.96,23.94,23.95,423505.0,21.4799,21.4889,21.4709,21.4799,423505.0
2020-09-01 14:15:00,23.95,23.96,23.93,23.95,511071.0,21.4799,21.4889,21.462,21.4799,511071.0
2020-09-01 14:20:00,23.95,23.95,23.93,23.94,189491.0,21.4799,21.4799,21.462,21.4709,189491.0
2020-09-01 14:25:00,23.95,23.96,23.93,23.95,155996.0,21.4799,21.4889,21.462,21.4799,155996.0
2020-09-01 14:30:00,23.94,23.98,23.93,23.95,177724.0,21.4709,21.5068,21.462,21.4799,177724.0
2020-09-01 14:35:00,23.95,23.99,23.95,23.98,213706.0,21.4799,21.5158,21.4799,21.5068,213706.0
2020-09-01 14:40:00,23.98,23.98,23.96,23.96,104457.0,21.5068,21.5068,21.4889,21.4889,104457.0
2020-09-01 14:45:00,23.96,23.97,23.95,23.96,164977.0,21.4889,21.4979,21.4799,21.4889,164977.0
2020-09-01 14:50:00,23.96,23.97,23.92,23.93,259748.0,21.4889,21.4979,21.453,21.462,259748.0
2020-09-01 14:55:00,23.93,23.95,23.93,23.94,154880.0,21.462,21.4799,21.462,21.4709,154880.0
2020-09-01 15:00:00,23.94,23.95,23.91,23.95,376042.0,21.4709,21.4799,21.444,21.4799,376042.0
2020-09-01 15:05:00,23.94,23.95,23.93,23.94,285267.0,21.4709,21.4799,21.462,21.4709,285267.0
2020-09-01 15:10:00,23.94,23.95,23.92,23.94,289123.0,21.4709,21.4799,21.453,21.4709,289123.0
2020-09-01 15:15:00,23.93,23.96,23.93,23.96,231917.0,21.462,21.4889,21.462,21.4889,231917.0
2020-09-01 15:20:00,23.95,24.02,23.95,24.01,385449.0,21.4799,21.5427,21.4799,21.5337,385449.0
2020-09-01 15:25:00,24.02,24.02,23.98,24.0,316112.0,21.5427,21.5427,21.5068,21.5248,316112.0
2020-09-01 15:30:00,24.0,24.03,23.99,24.02,268522.0,21.5248,21.5517,21.5158,21.5427,268522.0
2020-09-01 15:35:00,24.01,24.03,24.0,24.03,208708.0,21.5337,21.5517,21.5248,21.5517,208708.0
2020-09-01 15:40:00,24.03,24.05,24.02,24.03,250596.0,21.5517,21.5696,21.5427,21.5517,250596.0
2020-09-01 15:45:00,24.03,24.05,24.0,24.01,502954.0,21.5517,21.5696,21.5248,21.5337,502954.0
2020-09-01 15:50:00,24.0,24.04,23.99,24.03,615979.0,21.5248,21.5606,21.5158,21.5517,615979.0
2020-09-01 15:55:00,24.03,24.07,24.01,24.05,1343526.0,21.5517,21.5875,21.5337,21.5696,1343526.0
2020-09-02 09:30:00,24.01,24.17,23.93,24.15,1095386.0,21.5337,21.6772,21.462,21.6593,1095386.0
2020-09-02 09:35:00,24.15,24.25,24.05,24.12,689062.0,21.6593,21.749,21.5696,21.6324,689062.0
2020-09-02 09:40:00,24.12,24.15,24.05,24.06,450111.0,21.6324,21.6593,21.5696,21.5786,450111.0
2020-09-02 09:45:00,24.05,24.08,23.98,23.98,522290.0,21.5696,21.5965,21.5068,21.5068,522290.0
2020-09-02 09:50:00,23.98,24.09,23.95,24.06,760778.0,21.5068,21.6055,21.4799,21.5786,760778.0
2020-09-02 09:55:00,24.07,24.38,24.05,24.37,1217580.0,21.5875,21.8656,21.5696,21.8566,1217580.0
2020-09-02 10:00:00,24.37,24.39,24.22,24.26,853804.0,21.8566,21.8745,21.7221,21.7579,853804.0
2020-09-02 10:05:00,24.26,24.29,24.17,24.23,631359.0,21.7579,21.7848,21.6772,21.731,631359.0
2020-09-02 10:10:00,24.23,24.3,24.21,24.28,494286.0,21.731,21.7938,21.7131,21.7759,494286.0
2020-09-02 10:15:00,24.29,24.33,24.24,24.27,481332.0,21.7848,21.8207,21.74,21.7669,481332.0
2020-09-02 10:20:00,24.26,24.31,24.25,24.27,384818.0,21.7579,21.8028,21.749,21.7669,384818.0
2020-09-02 10:25:00,24.27,24.34,24.26,24.33,365023.0,21.7669,21.8297,21.7579,21.8207,365023.0
2020-09-02 10:30:00,24.33,24.4,24.26,24.28,570282.0,21.8207,21.8835,21.7579,21.7759,570282.0
2020-09-02 10:35:00,24.29,24.34,24.28,24.34,502848.0,21.7848,21.8297,21.7759,21.8297,502848.0
2020-09-02 10:40:00,24.34,24.4,24.33,24.37,504995.0,21.8297,21.8835,21.8207,21.8566,504995.0
2020-09-02 10:45:00,24.36,24.36,24.25,24.27,351068.0,21.8476,21.8476,21.749,21.7669,351068.0
2020-09-02 10:50:00,24.27,24.38,24.25,24.37,319057.0,21.7669,21.8656,21.749,21.8566,319057.0
2020-09-02 10:55:00,24.36,24.45,24.36,24.4,685601.0,21.8476,21.9283,21.8476,21.8835,685601.0
2020-09-02 11:00:00,24.41,24.47,24.4,24.45,524492.0,21.8925,21.9463,21.8835,21.9283,524492.0
2020-09-02 11:05:00,24.45,24.56,24.44,24.54,789165.0,21.9283,22.027,21.9194,22.0091,789165.0
2020-09-02 11:10:00,24.53,24.55,24.47,24.48,466065.0,22.0001,22.018,21.9463,21.9553,466065.0
2020-09-02 11:15:00,24.47,24.52,24.43,24.44,670894.0,21.9463,21.9911,21.9104,21.9194,670894.0
2020-09-02 11:20:00,24.44,24.5,24.4,24.48,604183.0,21.9194,21.9732,21.8835,21.9553,604183.0
2020-09-02 11:25:00,24.48,24.49,24.44,24.46,513110.0,21.9553,21.9642,21.9194,21.9373,513110.0
2020-09-02 11:30:00,24.46,24.51,24.46,24.51,601478.0,21.9373,21.9822,21.9373,21.9822,601478.0
2020-09-02 11:35:00,24.51,24.57,24.5,24.56,674294.0,21.9822,22.036,21.9732,22.027,674294.0
2020-09-02 11:40:00,24.55,24.56,24.52,24.54,519042.0,22.018,22.027,21.9911,22.0091,519042.0
2020-09-02 11:45:00,24.54,24.61,24.54,24.59,711096.0,22.0091,22.0718,22.0091,22.0539,711096.0
2020-09-02 11:50:00,24.6,24.66,24.59,24.64,757504.0,22.0629,22.1167,22.0539,22.0988,757504.0
2020-09-02 11:55:00,24.64,24.64,24.59,24.61,610661.0,22.0988,22.0988,22.0539,22.0718,610661.0
2020-09-02 12:00:00,24.61,24.66,24.6,24.61,342363.0,22.0718,22.1167,22.0629,22.0718,342363.0
2020-09-02 12:05:00,24.61,24.61,24.52,24.53,321763.0,22.0718,22.0718,21.9911,22.0001,321763.0
2020-09-02 12:10:00,24.52,24.54,24.5,24.51,307204.0,21.9911,22.0091,21.9732,21.9822,307204.0
2020-09-02 12:15:00,24.51,24.54,24.49,24.52,282181.0,21.9822,22.0091,21.9642,21.9911,282181.0
2020-09-02 12:20:00,24.52,24.57,24.49,24.54,325912.0,21.9911,22.036,21.9642,22.0091,325912.0
2020-09-02 12:25:00,24.54,24.55,24.51,24.54,239634.0,22.0091,22.018,21.9822,22.0091,239634.0
2020-09-02 12:30:00,24.54,24.54,24.49,24.49,212479.0,22.0091,22.0091,21.9642,21.9642,212479.0
2020-09-02 12:35:00,24.49,24.53,24.48,24.49,319740.0,21.9642,22.0001,21.9553,21.9642,319740.0
2020-09-02 12:40:00,24.48,24.5,24.46,24.48,373641.0,21.9553,21.9732,21.9373,21.9553,373641.0
2020-09-02 12:45:00,24.47,24.5,24.45,24.46,202410.0,21.9463,21.9732,21.9283,21.9373,202410.0
2020-09-02 12:50:00,24.46,24.47,24.41,24.43,244317.0,21.9373,21.9463,21.8925,21.9104,244317.0
2020-09-02 12:55:00,24.43,24.45,24.39,24.4,236269.0,21.9104,21.9283,21.8745,21.8835,236269.0
2020-09-02 13:00:00,24.4,24.42,24.38,24.4,236306.0,21.8835,21.9014,21.8656,21.8835,236306.0
2020-09-02 13:05:00,24.4,24.41,24.36,24.39,207234.0,21.8835,21.8925,21.8476,21.8745,207234.0
2020-09-02 13:10:00,24.4,24.43,24.39,24.42,226687.0,21.8835,21.9104,21.8745,21.9014,226687.0
2020-09-02 13:15:00,24.42,24.45,24.41,24.44,221523.0,21.9014,21.9283,21.8925,21.9194,221523.0
2020-09-02 13:20:00,24.44,24.48,24.43,24.47,229019.0,21.9194,21.9553,21.9104,21.9463,229019.0
2020-09-02 13:25:00,24.46,24.48,24.44,24.46,240352.0,21.9373,21.9553,21.9194,21.9373,240352.0
2020-09-02 13:30:00,24.46,24.47,24.44,24.46,170220.0,21.9373,21.9463,21.9194,21.9373,170220.0
2020-09-02 13:35:00,24.45,24.47,24.45,24.46,100230.0,21.9283,21.9463,21.9283,21.9373,100230.0
2020-09-02 13:40:00,24.45,24.48,24.45,24.48,148263.0,21.9283,21.9553,21.9283,21.9553,148263.0
2020-09-02 13:45:00,24.47,24.49,24.46,24.48,280832.0,21.9463,21.9642,21.9373,21.9553,280832.0
2020-09-02 13:50:00,24.48,24.49,24.47,24.49,326484.0,21.9553,21.9642,21.9463,21.9642,326484.0
2020-09-02 13:55:00,24.49,24.49,24.44,24.44,219876.0,21.9642,21.9642,21.9194,21.9194,219876.0
2020-09-02 14:00:00,24.44,24.45,24.39,24.41,258900.0,21.9194,21.9283,21.8745,21.8925,258900.0
2020-09-02 14:05:00,24.41,24.43,24.4,24.42,149666.0,21.8925,21.9104,21.8835,21.9014,149666.0
2020-09-02 14:10:00,24.41,24.42,24.38,24.39,194812.0,21.8925,21.9014,21.8656,21.8745,194812.0
2020-09-02 14:15:00,24.4,24.41,24.39,24.41,147874.0,21.8835,21.8925,21.8745,21.8925,147874.0
2020-09-02 14:20:00,24.41,24.44,24.4,24.43,138773.0,21.8925,21.9194,21.8835,21.9104,138773.0
2020-09-02 14:25:00,24.42,24.45,24.41,24.44,217241.0,21.9014,21.9283,21.8925,21.9194,217241.0
2020-09-02 14:30:00,24.45,24.45,24.43,24.44,224238.0,21.9283,21.9283,21.9104,21.9194,224238.0
2020-09-02 14:35:00,24.44,24.45,24.43,24.43,118041.0,21.9194,21.9283,21.9104,21.9104,118041.0
2020-09-02 14:40:00,24.43,24.45,24.43,24.43,197376.0,21.9104,21.9283,21.9104,21.9104,197376.0
2020-09-02 14:45:00,24.44,24.46,24.41,24.44,549468.0,21.9194,21.9373,21.8925,21.9194,549468.0
2020-09-02 14:50:00,24.44,24.49,24.43,24.48,309745.0,21.9194,21.9642,21.9104,21.9553,309745.0
2020-09-02 14:55:00,24.49,24.5,24.48,24.49,665381.0,21.9642,21.9732,21.9553,21.9642,665381.0
2020-09-02 15:00:00,24.5,24.51,24.48,24.5,404797.0,21.9732,21.9822,21.9553,21.9732,404797.0
2020-09-02 15:05:00,24.5,24.51,24.44,24.51,471760.0,21.9732,21.9822,21.9194,21.9822,471760.0
2020-09-02 15:10:00,24.51,24.51,24.42,24.47,343077.0,21.9822,21.9822,21.9014,21.9463,343077.0
2020-09-02 15:15:00,24.47,24.5,24.46,24.5,252390.0,21.9463,21.9732,21.9373,21.9732,252390.0
2020-09-02 15:20:00,24.49,24.52,24.48,24.52,433237.0,21.9642,21.9911,21.9553,21.9911,433237.0
2020-09-02 15:25:00,24.52,24.53,24.49,24.5,364126.0,21.9911,22.0001,21.9642,21.9732,364126.0
2020-09-02 15:30:00,24.49,24.52,24.48,24.52,489447.0,21.9642,21.9911,21.9553,21.9911,489447.0
2020-09-02 15:35:00,24.51,24.55,24.5,24.54,418834.0,21.9822,22.018,21.9732,22.0091,418834.0
2020-09-02 15:40:00,24.54,24.6,24.52,24.58,543843.0,22.0091,22.0629,21.9911,22.0449,543843.0
2020-09-02 15:45:00,24.59,24.61,24.56,24.6,660682.0,22.0539,22.0718,22.027,22.0629,660682.0
2020-09-02 15:50:00,24.59,24.61,24.58,24.61,698630.0,22.0539,22.0718,22.0449,22.0718,698630.0
2020-09-02 15:55:00,24.61,24.61,24.56,24.56,1821755.0,22.0718,22.0718,22.027,22.027,1821755.0
2020-09-03 09:30:00,24.81,25.17,24.8,25.12,2111398.0,22.2512,22.5741,22.2423,22.5292,2111398.0
2020-09-03 09:35:00,25.12,25.23,25.03,25.1,1596144.0,22.5292,22.6279,22.4485,22.5113,1596144.0
2020-09-03 09:40:00,25.09,25.18,25.05,25.14,915522.0,22.5023,22.5831,22.4665,22.5472,915522.0
2020-09-03 09:45:00,25.14,25.36,25.12,25.36,1986535.0,22.5472,22.7445,22.5292,22.7445,1986535.0
2020-09-03 09:50:00,25.35,25.36,25.07,25.12,1155435.0,22.7355,22.7445,22.4844,22.5292,1155435.0
2020-09-03 09:55:00,25.12,25.33,25.09,25.26,1010638.0,22.5292,22.7176,22.5023,22.6548,1010638.0
2020-09-03 10:00:00,25.26,25.27,25.06,25.08,699571.0,22.6548,22.6638,22.4754,22.4934,699571.0
2020-09-03 10:05:00,25.08,25.1,24.96,25.03,814062.0,22.4934,22.5113,22.3857,22.4485,814062.0
2020-09-03 10:10:00,25.03,25.06,24.98,25.0,526823.0,22.4485,22.4754,22.4037,22.4216,526823.0
2020-09-03 10:15:00,25.0,25.03,24.96,25.02,385760.0,22.4216,22.4485,22.3857,22.4396,385760.0
2020-09-03 10:20:00,25.02,25.02,24.81,24.82,505554.0,22.4396,22.4396,22.2512,22.2602,505554.0
2020-09-03 10:25:00,24.81,24.89,24.78,24.82,625846.0,22.2512,22.323,22.2243,22.2602,625846.0
2020-09-03 10:30:00,24.82,24.89,24.75,24.87,471992.0,22.2602,22.323,22.1974,22.305,471992.0
2020-09-03 10:35:00,24.86,24.87,24.7,24.77,580594.0,22.2961,22.305,22.1526,22.2153,580594.0
2020-09-03 10:40:00,24.77,24.91,24.76,24.89,395344.0,22.2153,22.3409,22.2064,22.323,395344.0
2020-09-03 10:45:00,24.9,24.94,24.76,24.78,558022.0,22.3319,22.3678,22.2064,22.2243,558022.0
2020-09-03 10:50:00,24.78,24.8,24.71,24.78,457932.0,22.2243,22.2423,22.1615,22.2243,457932.0
2020-09-03 10:55:00,24.77,24.8,24.71,24.78,265777.0,22.2153,22.2423,22.1615,22.2243,265777.0
2020-09-03 11:00:00,24.78,24.79,24.68,24.69,315017.0,22.2243,22.2333,22.1346,22.1436,315017.0
2020-09-03 11:05:00,24.69,24.71,24.53,24.58,612396.0,22.1436,22.1615,22.0001,22.0449,612396.0
2020-09-03 11:10:00,24.59,24.64,24.55,24.58,382393.0,22.0539,22.0988,22.018,22.0449,382393.0
2020-09-03 11:15:00,24.58,24.58,24.3,24.32,855266.0,22.0449,22.0449,21.7938,21.8118,855266.0
2020-09-03 11:20:00,24.32,24.45,24.3,24.43,578578.0,21.8118,21.9283,21.7938,21.9104,578578.0
2020-09-03 11:25:00,24.43,24.5,24.35,24.45,375904.0,21.9104,21.9732,21.8387,21.9283,375904.0
2020-09-03 11:30:00,24.45,24.55,24.4,24.52,387336.0,21.9283,22.018,21.8835,21.9911,387336.0
2020-09-03 11:35:00,24.52,24.59,24.42,24.57,449439.0,21.9911,22.0539,21.9014,22.036,449439.0
2020-09-03 11:40:00,24.57,24.6,24.53,24.53,534909.0,22.036,22.0629,22.0001,22.0001,534909.0
2020-09-03 11:45:00,24.54,24.59,24.52,24.54,369100.0,22.0091,22.0539,21.9911,22.0091,369100.0
2020-09-03 11:50:00,24.54,24.59,24.53,24.58,285456.0,22.0091,22.0539,22.0001,22.0449,285456.0
2020-09-03 11:55:00,24.58,24.59,24.52,24.56,241522.0,22.0449,22.0539,21.9911,22.027,241522.0
2020-09-03 12:00:00,24.57,24.64,24.53,24.57,319545.0,22.036,22.0988,22.0001,22.036,319545.0
2020-09-03 12:05:00,24.57,24.63,24.55,24.63,289254.0,22.036,22.0898,22.018,22.0898,289254.0
2020-09-03 12:10:00,24.62,24.66,24.59,24.62,296187.0,22.0808,22.1167,22.0539,22.0808,296187.0
2020-09-03 12:15:00,24.62,24.64,24.58,24.64,216738.0,22.0808,22.0988,22.0449,22.0988,216738.0
2020-09-03 12:20:00,24.63,24.64,24.58,24.62,209615.0,22.0898,22.0988,22.0449,22.0808,209615.0
2020-09-03 12:25:00,24.61,24.63,24.59,24.6,236825.0,22.0718,22.0898,22.0539,22.0629,236825.0
2020-09-03 12:30:00,24.59,24.62,24.51,24.51,239887.0,22.0539,22.0808,21.9822,21.9822,239887.0
2020-09-03 12:35:00,24.52,24.59,24.48,24.55,367300.0,21.9911,22.0539,21.9553,22.018,367300.0
2020-09-03 12:40:00,24.54,24.55,24.49,24.51,334094.0,22.0091,22.018,21.9642,21.9822,334094.0
2020-09-03 12:45:00,24.51,24.53,24.47,24.49,270117.0,21.9822,22.0001,21.9463,21.9642,270117.0
2020-09-03 12:50:00,24.49,24.52,24.45,24.48,186660.0,21.9642,21.9911,21.9283,21.9553,186660.0
2020-09-03 12:55:00,24.48,24.57,24.47,24.49,350887.0,21.9553,22.036,21.9463,21.9642,350887.0
2020-09-03 13:00:00,24.5,24.51,24.42,24.45,303277.0,21.9732,21.9822,21.9014,21.9283,303277.0
2020-09-03 13:05:00,24.44,24.57,24.44,24.56,314823.0,21.9194,22.036,21.9194,22.027,314823.0
2020-09-03 13:10:00,24.55,24.63,24.54,24.63,335125.0,22.018,22.0898,22.0091,22.0898,335125.0
2020-09-03 13:15:00,24.62,24.63,24.5,24.53,368115.0,22.0808,22.0898,21.9732,22.0001,368115.0
2020-09-03 13:20:00,24.54,24.61,24.5,24.59,290556.0,22.0091,22.0718,21.9732,22.0539,290556.0
2020-09-03 13:25:00,24.58,24.6,24.49,24.6,345225.0,22.0449,22.0629,21.9642,22.0629,345225.0
2020-09-03 13:30:00,24.6,24.6,24.46,24.5,393676.0,22.0629,22.0629,21.9373,21.9732,393676.0
2020-09-03 13:35:00,24.5,24.56,24.48,24.51,253732.0,21.9732,22.027,21.9553,21.9822,253732.0
2020-09-03 13:40:00,24.51,24.56,24.48,24.52,274010.0,21.9822,22.027,21.9553,21.9911,274010.0
2020-09-03 13:45:00,24.52,24.54,24.48,24.48,181442.0,21.9911,22.0091,21.9553,21.9553,181442.0
2020-09-03 13:50:00,24.49,24.6,24.49,24.6,347592.0,21.9642,22.0629,21.9642,22.0629,347592.0
2020-09-03 13:55:00,24.6,24.63,24.56,24.57,477196.0,22.0629,22.0898,22.027,22.036,477196.0
2020-09-03 14:00:00,24.56,24.58,24.5,24.53,274439.0,22.027,22.0449,21.9732,22.0001,274439.0
2020-09-03 14:05:00,24.53,24.56,24.51,24.52,164037.0,22.0001,22.027,21.9822,21.9911,164037.0
2020-09-03 14:10:00,24.52,24.6,24.51,24.57,229664.0,21.9911,22.0629,21.9822,22.036,229664.0
2020-09-03 14:15:00,24.57,24.57,24.52,24.54,217399.0,22.036,22.036,21.9911,22.0091,217399.0
2020-09-03 14:20:00,24.54,24.59,24.54,24.57,243606.0,22.0091,22.0539,22.0091,22.036,243606.0
2020-09-03 14:25:00,24.57,24.62,24.54,24.59,223042.0,22.036,22.0808,22.0091,22.0539,223042.0
2020-09-03 14:30:00,24.59,24.65,24.57,24.63,295039.0,22.0539,22.1077,22.036,22.0898,295039.0
2020-09-03 14:35:00,24.63,24.67,24.61,24.62,358089.0,22.0898,22.1257,22.0718,22.0808,358089.0
2020-09-03 14:40:00,24.62,24.64,24.55,24.57,307525.0,22.0808,22.0988,22.018,22.036,307525.0
2020-09-03 14:45:00,24.57,24.6,24.54,24.58,302059.0,22.036,22.0629,22.0091,22.0449,302059.0
2020-09-03 14:50:00,24.58,24.6,24.54,24.58,376305.0,22.0449,22.0629,22.0091,22.0449,376305.0
2020-09-03 14:55:00,24.58,24.58,24.49,24.49,305675.0,22.0449,22.0449,21.9642,21.9642,305675.0
2020-09-03 15:00:00,24.49,24.54,24.47,24.5,320323.0,21.9642,22.0091,21.9463,21.9732,320323.0
2020-09-03 15:05:00,24.49,24.55,24.47,24.53,321332.0,21.9642,22.018,21.9463,22.0001,321332.0
2020-09-03 15:10:00,24.53,24.54,24.48,24.54,324552.0,22.0001,22.0091,21.9553,22.0091,324552.0
2020-09-03 15:15:00,24.53,24.54,24.47,24.49,332627.0,22.0001,22.0091,21.9463,21.9642,332627.0
2020-09-03 15:20:00,24.48,24.49,24.4,24.41,434982.0,21.9553,21.9642,21.8835,21.8925,434982.0
2020-09-03 15:25:00,24.4,24.48,24.39,24.44,388393.0,21.8835,21.9553,21.8745,21.9194,388393.0
2020-09-03 15:30:00,24.43,24.49,24.37,24.38,546705.0,21.9104,21.9642,21.8566,21.8656,546705.0
2020-09-03 15:35:00,24.38,24.5,24.37,24.42,566642.0,21.8656,21.9732,21.8566,21.9014,566642.0
2020-09-03 15:40:00,24.43,24.47,24.38,24.44,498428.0,21.9104,21.9463,21.8656,21.9194,498428.0
2020-09-03 15:45:00,24.45,24.46,24.4,24.41,723358.0,21.9283,21.9373,21.8835,21.8925,723358.0
2020-09-03 15:50:00,24.41,24.48,24.33,24.48,1099971.0,21.8925,21.9553,21.8207,21.9553,1099971.0
2020-09-03 15:55:00,24.48,24.52,24.46,24.51,1347474.0,21.9553,21.9911,21.9373,21.9822,1347474.0
2020-09-04 09:30:00,25.0,25.1,24.68,24.93,1947822.0,22.4216,22.5113,22.1346,22.3588,1947822.0
2020-09-04 09:35:00,24.93,24.98,24.75,24.78,786299.0,22.3588,22.4037,22.1974,22.2243,786299.0
2020-09-04 09:40:00,24.78,24.99,24.76,24.97,969032.0,22.2243,22.4127,22.2064,22.3947,969032.0
2020-09-04 09:45:00,24.98,25.09,24.95,25.03,1141969.0,22.4037,22.5023,22.3768,22.4485,1141969.0
2020-09-04 09:50:00,25.03,25.19,25.02,25.12,1308201.0,22.4485,22.592,22.4396,22.5292,1308201.0
2020-09-04 09:55:00,25.13,25.15,24.82,24.89,1098445.0,22.5382,22.5562,22.2602,22.323,1098445.0
2020-09-04 10:00:00,24.9,25.0,24.85,24.93,722656.0,22.3319,22.4216,22.2871,22.3588,722656.0
2020-09-04 10:05:00,24.92,25.04,24.91,24.96,468683.0,22.3499,22.4575,22.3409,22.3857,468683.0
2020-09-04 10:10:00,24.96,24.97,24.86,24.87,650218.0,22.3857,22.3947,22.2961,22.305,650218.0
2020-09-04 10:15:00,24.86,24.91,24.76,24.81,546303.0,22.2961,22.3409,22.2064,22.2512,546303.0
2020-09-04 10:20:00,24.82,24.84,24.71,24.8,723900.0,22.2602,22.2781,22.1615,22.2423,723900.0
2020-09-04 10:25:00,24.8,24.9,24.73,24.74,517000.0,22.2423,22.3319,22.1795,22.1884,517000.0
2020-09-04 10:30:00,24.75,24.8,24.68,24.69,709380.0,22.1974,22.2423,22.1346,22.1436,709380.0
2020-09-04 10:35:00,24.7,24.73,24.55,24.59,852216.0,22.1526,22.1795,22.018,22.0539,852216.0
2020-09-04 10:40:00,24.58,24.62,24.45,24.46,973905.0,22.0449,22.0808,21.9283,21.9373,973905.0
2020-09-04 10:45:00,24.46,24.6,24.46,24.58,809506.0,21.9373,22.0629,21.9373,22.0449,809506.0
2020-09-04 10:50:00,24.57,24.62,24.49,24.61,428105.0,22.036,22.0808,21.9642,22.0718,428105.0
2020-09-04 10:55:00,24.61,24.67,24.55,24.56,379747.0,22.0718,22.1257,22.018,22.027,379747.0
2020-09-04 11:00:00,24.56,24.61,24.53,24.56,326685.0,22.027,22.0718,22.0001,22.027,326685.0
2020-09-04 11:05:00,24.55,24.57,24.46,24.46,323505.0,22.018,22.036,21.9373,21.9373,323505.0
2020-09-04 11:10:00,24.46,24.47,24.35,24.39,760390.0,21.9373,21.9463,21.8387,21.8745,760390.0
2020-09-04 11:15:00,24.39,24.53,24.38,24.52,668157.0,21.8745,22.0001,21.8656,21.9911,668157.0
2020-09-04 11:20:00,24.51,24.56,24.46,24.48,481123.0,21.9822,22.027,21.9373,21.9553,481123.0
2020-09-04 11:25:00,24.48,24.5,24.38,24.46,560870.0,21.9553,21.9732,21.8656,21.9373,560870.0
2020-09-04 11:30:00,24.47,24.55,24.46,24.49,487567.0,21.9463,22.018,21.9373,21.9642,487567.0
2020-09-04 11:35:00,24.48,24.49,24.38,24.4,429181.0,21.9553,21.9642,21.8656,21.8835,429181.0
2020-09-04 11:40:00,24.41,24.42,24.3,24.31,640705.0,21.8925,21.9014,21.7938,21.8028,640705.0
2020-09-04 11:45:00,24.3,24.35,24.28,24.3,656221.0,21.7938,21.8387,21.7759,21.7938,656221.0
2020-09-04 11:50:00,24.3,24.38,24.25,24.37,822189.0,21.7938,21.8656,21.749,21.8566,822189.0
2020-09-04 11:55:00,24.37,24.38,24.3,24.33,569619.0,21.8566,21.8656,21.7938,21.8207,569619.0
2020-09-04 12:00:00,24.33,24.39,24.29,24.3,1058265.0,21.8207,21.8745,21.7848,21.7938,1058265.0
2020-09-04 12:05:00,24.29,24.35,24.28,24.33,581076.0,21.7848,21.8387,21.7759,21.8207,581076.0
2020-09-04 12:10:00,24.33,24.43,24.33,24.43,304889.0,21.8207,21.9104,21.8207,21.9104,304889.0
2020-09-04 12:15:00,24.42,24.44,24.32,24.41,315276.0,21.9014,21.9194,21.8118,21.8925,315276.0
2020-09-04 12:20:00,24.41,24.5,24.37,24.49,450642.0,21.8925,21.9732,21.8566,21.9642,450642.0
2020-09-04 12:25:00,24.49,24.5,24.4,24.45,422841.0,21.9642,21.9732,21.8835,21.9283,422841.0
2020-09-04 12:30:00,24.45,24.48,24.42,24.44,396829.0,21.9283,21.9553,21.9014,21.9194,396829.0
2020-09-04 12:35:00,24.43,24.49,24.4,24.48,292274.0,21.9104,21.9642,21.8835,21.9553,292274.0
2020-09-04 12:40:00,24.49,24.54,24.45,24.5,384374.0,21.9642,22.0091,21.9283,21.9732,384374.0
2020-09-04 12:45:00,24.5,24.59,24.48,24.55,396218.0,21.9732,22.0539,21.9553,22.018,396218.0
2020-09-04 12:50:00,24.55,24.58,24.52,24.55,256943.0,22.018,22.0449,21.9911,22.018,256943.0
2020-09-04 12:55:00,24.54,24.59,24.54,24.55,125848.0,22.0091,22.0539,22.0091,22.018,125848.0
2020-09-04 13:00:00,24.55,24.57,24.54,24.55,189816.0,22.018,22.036,22.0091,22.018,189816.0
2020-09-04 13:05:00,24.56,24.58,24.54,24.55,249672.0,22.027,22.0449,22.0091,22.018,249672.0
2020-09-04 13:10:00,24.55,24.6,24.54,24.59,220689.0,22.018,22.0629,22.0091,22.0539,220689.0
2020-09-04 13:15:00,24.58,24.59,24.56,24.57,476405.0,22.0449,22.0539,22.027,22.036,476405.0
2020-09-04 13:20:00,24.58,24.68,24.58,24.67,423832.0,22.0449,22.1346,22.0449,22.1257,423832.0
2020-09-04 13:25:00,24.67,24.7,24.62,24.63,288442.0,22.1257,22.1526,22.0808,22.0898,288442.0
2020-09-04 13:30:00,24.64,24.65,24.57,24.59,192654.0,22.0988,22.1077,22.036,22.0539,192654.0
2020-09-04 13:35:00,24.59,24.61,24.51,24.54,177984.0,22.0539,22.0718,21.9822,22.0091,177984.0
2020-09-04 13:40:00,24.54,24.56,24.52,24.55,117713.0,22.0091,22.027,21.9911,22.018,117713.0
2020-09-04 13:45:00,24.54,24.6,24.53,24.6,101855.0,22.0091,22.0629,22.0001,22.0629,101855.0
2020-09-04 13:50:00,24.6,24.61,24.55,24.61,266090.0,22.0629,22.0718,22.018,22.0718,266090.0
2020-09-04 13:55:00,24.61,24.65,24.59,24.65,241949.0,22.0718,22.1077,22.0539,22.1077,241949.0
2020-09-04 14:00:00,24.64,24.68,24.59,24.6,172723.0,22.0988,22.1346,22.0539,22.0629,172723.0
2020-09-04 14:05:00,24.61,24.67,24.6,24.65,206611.0,22.0718,22.1257,22.0629,22.1077,206611.0
2020-09-04 14:10:00,24.64,24.68,24.62,24.67,151877.0,22.0988,22.1346,22.0808,22.1257,151877.0
2020-09-04 14:15:00,24.67,24.71,24.66,24.7,330918.0,22.1257,22.1615,22.1167,22.1526,330918.0
2020-09-04 14:20:00,24.69,24.7,24.65,24.66,180652.0,22.1436,22.1526,22.1077,22.1167,180652.0
2020-09-04 14:25:00,24.65,24.71,24.64,24.69,200149.0,22.1077,22.1615,22.0988,22.1436,200149.0
2020-09-04 14:30:00,24.7,24.7,24.66,24.68,148427.0,22.1526,22.1526,22.1167,22.1346,148427.0
2020-09-04 14:35:00,24.67,24.76,24.67,24.74,290101.0,22.1257,22.2064,22.1257,22.1884,290101.0
2020-09-04 14:40:00,24.75,24.8,24.74,24.76,273890.0,22.1974,22.2423,22.1884,22.2064,273890.0
2020-09-04 14:45:00,24.76,24.81,24.75,24.76,393207.0,22.2064,22.2512,22.1974,22.2064,393207.0
2020-09-04 14:50:00,24.76,24.79,24.69,24.7,440446.0,22.2064,22.2333,22.1436,22.1526,440446.0
2020-09-04 14:55:00,24.71,24.78,24.7,24.78,215852.0,22.1615,22.2243,22.1526,22.2243,215852.0
2020-09-04 15:00:00,24.78,24.81,24.76,24.8,336076.0,22.2243,22.2512,22.2064,22.2423,336076.0
2020-09-04 15:05:00,24.79,24.82,24.76,24.79,396554.0,22.2333,22.2602,22.2064,22.2333,396554.0
2020-09-04 15:10:00,24.79,24.8,24.72,24.74,364472.0,22.2333,22.2423,22.1705,22.1884,364472.0
2020-09-04 15:15:00,24.74,24.84,24.74,24.83,470919.0,22.1884,22.2781,22.1884,22.2692,470919.0
2020-09-04 15:20:00,24.82,24.87,24.81,24.82,540275.0,22.2602,22.305,22.2512,22.2602,540275.0
2020-09-04 15:25:00,24.83,24.84,24.78,24.78,452030.0,22.2692,22.2781,22.2243,22.2243,452030.0
2020-09-04 15:30:00,24.78,24.81,24.74,24.78,387919.0,22.2243,22.2512,22.1884,22.2243,387919.0
2020-09-04 15:35:00,24.78,24.79,24.67,24.68,732672.0,22.2243,22.2333,22.1257,22.1346,732672.0
2020-09-04 15:40:00,24.69,24.75,24.68,24.73,692289.0,22.1436,22.1974,22.1346,22.1795,692289.0
2020-09-04 15:45:00,24.72,24.8,24.71,24.71,543520.0,22.1705,22.2423,22.1615,22.1615,543520.0
2020-09-04 15:50:00,24.72,24.77,24.7,24.75,1069980.0,22.1705,22.2153,22.1526,22.1974,1069980.0
2020-09-04 15:55:00,24.75,24.81,24.72,24.78,2465422.0,22.1974,22.2512,22.1705,22.2243,2465422.0
2020-09-08 09:30:00,24.26,24.55,24.26,24.43,2390851.0,21.7579,22.018,21.7579,21.9104,2390851.0
2020-09-08 09:35:00,24.42,24.49,24.32,24.39,967262.0,21.9014,21.9642,21.8118,21.8745,967262.0
2020-09-08 09:40:00,24.39,24.46,24.21,24.23,1002590.0,21.8745,21.9373,21.7131,21.731,1002590.0
2020-09-08 09:45:00,24.23,24.24,24.08,24.08,1231408.0,21.731,21.74,21.5965,21.5965,1231408.0
2020-09-08 09:50:00,24.08,24.16,23.99,24.11,1305875.0,21.5965,21.6683,21.5158,21.6234,1305875.0
2020-09-08 09:55:00,24.1,24.14,24.02,24.12,788191.0,21.6144,21.6503,21.5427,21.6324,788191.0
2020-09-08 10:00:00,24.13,24.14,23.9,23.91,1064065.0,21.6414,21.6503,21.4351,21.444,1064065.0
2020-09-08 10:05:00,23.91,24.03,23.9,24.01,839910.0,21.444,21.5517,21.4351,21.5337,839910.0
2020-09-08 10:10:00,24.02,24.08,23.94,24.05,547094.0,21.5427,21.5965,21.4709,21.5696,547094.0
2020-09-08 10:15:00,24.05,24.05,23.91,23.91,824518.0,21.5696,21.5696,21.444,21.444,824518.0
2020-09-08 10:20:00,23.91,23.99,23.84,23.96,1036500.0,21.444,21.5158,21.3813,21.4889,1036500.0
2020-09-08 10:25:00,23.97,24.0,23.9,23.98,653396.0,21.4979,21.5248,21.4351,21.5068,653396.0
2020-09-08 10:30:00,23.98,24.08,23.95,24.05,417679.0,21.5068,21.5965,21.4799,21.5696,417679.0
2020-09-08 10:35:00,24.06,24.07,23.99,24.03,344574.0,21.5786,21.5875,21.5158,21.5517,344574.0
2020-09-08 10:40:00,24.03,24.03,23.91,23.94,528508.0,21.5517,21.5517,21.444,21.4709,528508.0
2020-09-08 10:45:00,23.93,23.96,23.86,23.87,557402.0,21.462,21.4889,21.3992,21.4082,557402.0
2020-09-08 10:50:00,23.86,23.9,23.81,23.85,671122.0,21.3992,21.4351,21.3544,21.3902,671122.0
2020-09-08 10:55:00,23.85,23.88,23.8,23.8,697258.0,21.3902,21.4171,21.3454,21.3454,697258.0
2020-09-08 11:00:00,23.81,23.89,23.73,23.87,1430222.0,21.3544,21.4261,21.2826,21.4082,1430222.0
2020-09-08 11:05:00,23.87,23.89,23.78,23.89,574216.0,21.4082,21.4261,21.3274,21.4261,574216.0
2020-09-08 11:10:00,23.88,23.93,23.84,23.88,419058.0,21.4171,21.462,21.3813,21.4171,419058.0
2020-09-08 11:15:00,23.88,23.92,23.85,23.92,288349.0,21.4171,21.453,21.3902,21.453,288349.0
2020-09-08 11:20:00,23.92,23.96,23.89,23.95,311679.0,21.453,21.4889,21.4261,21.4799,311679.0
2020-09-08 11:25:00,23.94,23.95,23.86,23.87,368647.0,21.4709,21.4799,21.3992,21.4082,368647.0
2020-09-08 11:30:00,23.86,23.9,23.81,23.9,418026.0,21.3992,21.4351,21.3544,21.4351,418026.0
2020-09-08 11:35:00,23.9,23.93,23.87,23.88,295485.0,21.4351,21.462,21.4082,21.4171,295485.0
2020-09-08 11:40:00,23.88,23.9,23.85,23.87,285432.0,21.4171,21.4351,21.3902,21.4082,285432.0
2020-09-08 11:45:00,23.86,23.88,23.84,23.85,234234.0,21.3992,21.4171,21.3813,21.3902,234234.0
2020-09-08 11:50:00,23.85,23.86,23.8,23.8,342260.0,21.3902,21.3992,21.3454,21.3454,342260.0
2020-09-08 11:55:00,23.8,23.9,23.8,23.82,308612.0,21.3454,21.4351,21.3454,21.3633,308612.0
2020-09-08 12:00:00,23.82,23.87,23.82,23.85,212049.0,21.3633,21.4082,21.3633,21.3902,212049.0
2020-09-08 12:05:00,23.85,23.9,23.83,23.9,410214.0,21.3902,21.4351,21.3723,21.4351,410214.0
2020-09-08 12:10:00,23.9,23.96,23.89,23.95,332428.0,21.4351,21.4889,21.4261,21.4799,332428.0
2020-09-08 12:15:00,23.96,24.03,23.95,24.03,476908.0,21.4889,21.5517,21.4799,21.5517,476908.0
2020-09-08 12:20:00,24.03,24.05,24.0,24.03,309868.0,21.5517,21.5696,21.5248,21.5517,309868.0
2020-09-08 12:25:00,24.02,24.04,23.99,23.99,162750.0,21.5427,21.5606,21.5158,21.5158,162750.0
2020-09-08 12:30:00,24.0,24.02,23.97,24.0,321413.0,21.5248,21.5427,21.4979,21.5248,321413.0
2020-09-08 12:35:00,24.0,24.01,23.95,23.96,187947.0,21.5248,21.5337,21.4799,21.4889,187947.0
2020-09-08 12:40:00,23.96,23.99,23.92,23.99,248214.0,21.4889,21.5158,21.453,21.5158,248214.0
2020-09-08 12:45:00,23.98,24.03,23.98,24.03,183488.0,21.5068,21.5517,21.5068,21.5517,183488.0
2020-09-08 12:50:00,24.03,24.06,24.02,24.04,262946.0,21.5517,21.5786,21.5427,21.5606,262946.0
2020-09-08 12:55:00,24.03,24.06,24.01,24.03,323528.0,21.5517,21.5786,21.5337,21.5517,323528.0
2020-09-08 13:00:00,24.03,24.06,24.02,24.06,149883.0,21.5517,21.5786,21.5427,21.5786,149883.0
2020-09-08 13:05:00,24.06,24.13,24.02,24.12,636900.0,21.5786,21.6414,21.5427,21.6324,636900.0
2020-09-08 13:10:00,24.12,24.17,24.09,24.12,420286.0,21.6324,21.6772,21.6055,21.6324,420286.0
2020-09-08 13:15:00,24.12,24.16,24.11,24.16,213715.0,21.6324,21.6683,21.6234,21.6683,213715.0
2020-09-08 13:20:00,24.15,24.2,24.14,24.19,325169.0,21.6593,21.7041,21.6503,21.6952,325169.0
2020-09-08 13:25:00,24.19,24.23,24.18,24.23,373982.0,21.6952,21.731,21.6862,21.731,373982.0
2020-09-08 13:30:00,24.23,24.23,24.19,24.23,412668.0,21.731,21.731,21.6952,21.731,412668.0
2020-09-08 13:35:00,24.23,24.27,24.22,24.24,399295.0,21.731,21.7669,21.7221,21.74,399295.0
2020-09-08 13:40:00,24.24,24.26,24.23,24.25,205108.0,21.74,21.7579,21.731,21.749,205108.0
2020-09-08 13:45:00,24.25,24.27,24.22,24.26,472152.0,21.749,21.7669,21.7221,21.7579,472152.0
2020-09-08 13:50:00,24.26,24.29,24.24,24.29,402132.0,21.7579,21.7848,21.74,21.7848,402132.0
2020-09-08 13:55:00,24.28,24.3,24.28,24.29,306188.0,21.7759,21.7938,21.7759,21.7848,306188.0
2020-09-08 14:00:00,24.29,24.31,24.28,24.3,263164.0,21.7848,21.8028,21.7759,21.7938,263164.0
2020-09-08 14:05:00,24.31,24.33,24.26,24.28,436041.0,21.8028,21.8207,21.7579,21.7759,436041.0
2020-09-08 14:10:00,24.28,24.28,24.22,24.23,270637.0,21.7759,21.7759,21.7221,21.731,270637.0
2020-09-08 14:15:00,24.23,24.24,24.17,24.21,294099.0,21.731,21.74,21.6772,21.7131,294099.0
2020-09-08 14:20:00,24.2,24.22,24.13,24.15,316670.0,21.7041,21.7221,21.6414,21.6593,316670.0
2020-09-08 14:25:00,24.15,24.17,24.13,24.17,542085.0,21.6593,21.6772,21.6414,21.6772,542085.0
2020-09-08 14:30:00,24.17,24.17,24.11,24.14,219556.0,21.6772,21.6772,21.6234,21.6503,219556.0
2020-09-08 14:35:00,24.14,24.14,24.09,24.11,441025.0,21.6503,21.6503,21.6055,21.6234,441025.0
2020-09-08 14:40:00,24.11,24.17,24.1,24.12,411915.0,21.6234,21.6772,21.6144,21.6324,411915.0
2020-09-08 14:45:00,24.12,24.13,24.06,24.07,453246.0,21.6324,21.6414,21.5786,21.5875,453246.0
2020-09-08 14:50:00,24.07,24.09,24.0,24.01,425515.0,21.5875,21.6055,21.5248,21.5337,425515.0
2020-09-08 14:55:00,24.01,24.1,23.99,24.09,532879.0,21.5337,21.6144,21.5158,21.6055,532879.0
2020-09-08 15:00:00,24.09,24.1,23.97,23.99,703972.0,21.6055,21.6144,21.4979,21.5158,703972.0
2020-09-08 15:05:00,23.99,24.02,23.98,24.01,441228.0,21.5158,21.5427,21.5068,21.5337,441228.0
2020-09-08 15:10:00,24.01,24.06,24.0,24.05,313271.0,21.5337,21.5786,21.5248,21.5696,313271.0
2020-09-08 15:15:00,24.04,24.07,24.0,24.06,351311.0,21.5606,21.5875,21.5248,21.5786,351311.0
2020-09-08 15:20:00,24.05,24.1,24.04,24.06,501613.0,21.5696,21.6144,21.5606,21.5786,501613.0
2020-09-08 15:25:00,24.07,24.09,24.03,24.04,360760.0,21.5875,21.6055,21.5517,21.5606,360760.0
2020-09-08 15:30:00,24.04,24.08,24.0,24.01,577219.0,21.5606,21.5965,21.5248,21.5337,577219.0
2020-09-08 15:35:00,24.0,24.08,24.0,24.05,526877.0,21.5248,21.5965,21.5248,21.5696,526877.0
2020-09-08 15:40:00,24.05,24.1,24.04,24.09,659574.0,21.5696,21.6144,21.5606,21.6055,659574.0
2020-09-08 15:45:00,24.08,24.1,24.04,24.06,807040.0,21.5965,21.6144,21.5606,21.5786,807040.0
2020-09-08 15:50:00,24.06,24.06,23.95,23.98,1267504.0,21.5786,21.5786,21.4799,21.5068,1267504.0
2020-09-08 15:55:00,23.98,24.0,23.94,23.96,2094032.0,21.5068,21.5248,21.4709,21.4889,2094032.0
2020-09-09 09:30:00,24.01,24.07,23.85,23.85,1270226.0,21.5337,21.5875,21.3902,21.3902,1270226.0
2020-09-09 09:35:00,23.86,23.99,23.85,23.94,988605.0,21.3992,21.5158,21.3902,21.4709,988605.0
2020-09-09 09:40:00,23.93,23.95,23.85,23.93,803075.0,21.462,21.4799,21.3902,21.462,803075.0
2020-09-09 09:45:00,23.93,23.94,23.87,23.9,753236.0,21.462,21.4709,21.4082,21.4351,753236.0
2020-09-09 09:50:00,23.89,23.98,23.89,23.96,755845.0,21.4261,21.5068,21.4261,21.4889,755845.0
2020-09-09 09:55:00,23.96,23.97,23.9,23.96,602249.0,21.4889,21.4979,21.4351,21.4889,602249.0
2020-09-09 10:00:00,23.97,24.04,23.95,24.0,591091.0,21.4979,21.5606,21.4799,21.5248,591091.0
2020-09-09 10:05:00,24.0,24.02,23.91,23.95,420354.0,21.5248,21.5427,21.444,21.4799,420354.0
2020-09-09 10:10:00,23.95,23.97,23.9,23.91,400973.0,21.4799,21.4979,21.4351,21.444,400973.0
2020-09-09 10:15:00,23.92,23.98,23.91,23.98,424155.0,21.453,21.5068,21.444,21.5068,424155.0
2020-09-09 10:20:00,23.98,23.99,23.92,23.93,309682.0,21.5068,21.5158,21.453,21.462,309682.0
2020-09-09 10:25:00,23.93,23.94,23.77,23.78,1022403.0,21.462,21.4709,21.3185,21.3274,1022403.0
2020-09-09 10:30:00,23.78,23.84,23.77,23.8,443543.0,21.3274,21.3813,21.3185,21.3454,443543.0
2020-09-09 10:35:00,23.81,23.83,23.72,23.72,519808.0,21.3544,21.3723,21.2736,21.2736,519808.0
2020-09-09 10:40:00,23.72,23.83,23.72,23.83,533193.0,21.2736,21.3723,21.2736,21.3723,533193.0
2020-09-09 10:45:00,23.83,23.83,23.74,23.76,499279.0,21.3723,21.3723,21.2916,21.3095,499279.0
2020-09-09 10:50:00,23.76,23.78,23.71,23.71,354884.0,21.3095,21.3274,21.2647,21.2647,354884.0
2020-09-09 10:55:00,23.71,23.78,23.7,23.78,523579.0,21.2647,21.3274,21.2557,21.3274,523579.0
2020-09-09 11:00:00,23.79,23.87,23.78,23.84,362849.0,21.3364,21.4082,21.3274,21.3813,362849.0
2020-09-09 11:05:00,23.84,23.89,23.83,23.86,223091.0,21.3813,21.4261,21.3723,21.3992,223091.0
2020-09-09 11:10:00,23.87,23.87,23.8,23.82,224612.0,21.4082,21.4082,21.3454,21.3633,224612.0
2020-09-09 11:15:00,23.82,23.88,23.8,23.86,193943.0,21.3633,21.4171,21.3454,21.3992,193943.0
2020-09-09 11:20:00,23.86,23.9,23.86,23.88,194396.0,21.3992,21.4351,21.3992,21.4171,194396.0
2020-09-09 11:25:00,23.87,23.89,23.83,23.84,326838.0,21.4082,21.4261,21.3723,21.3813,326838.0
2020-09-09 11:30:00,23.83,23.84,23.8,23.8,415972.0,21.3723,21.3813,21.3454,21.3454,415972.0
2020-09-09 11:35:00,23.8,23.82,23.77,23.8,375237.0,21.3454,21.3633,21.3185,21.3454,375237.0
2020-09-09 11:40:00,23.8,23.82,23.79,23.8,472077.0,21.3454,21.3633,21.3364,21.3454,472077.0
2020-09-09 11:45:00,23.8,23.82,23.79,23.81,478540.0,21.3454,21.3633,21.3364,21.3544,478540.0
2020-09-09 11:50:00,23.81,23.82,23.79,23.8,252626.0,21.3544,21.3633,21.3364,21.3454,252626.0
2020-09-09 11:55:00,23.8,23.8,23.76,23.77,351882.0,21.3454,21.3454,21.3095,21.3185,351882.0
2020-09-09 12:00:00,23.78,23.78,23.74,23.78,442097.0,21.3274,21.3274,21.2916,21.3274,442097.0
2020-09-09 12:05:00,23.78,23.79,23.77,23.77,283086.0,21.3274,21.3364,21.3185,21.3185,283086.0
2020-09-09 12:10:00,23.78,23.79,23.74,23.78,355336.0,21.3274,21.3364,21.2916,21.3274,355336.0
2020-09-09 12:15:00,23.78,23.78,23.76,23.77,483359.0,21.3274,21.3274,21.3095,21.3185,483359.0
2020-09-09 12:20:00,23.77,23.77,23.73,23.73,227585.0,21.3185,21.3185,21.2826,21.2826,227585.0
2020-09-09 12:25:00,23.73,23.75,23.72,23.74,238244.0,21.2826,21.3005,21.2736,21.2916,238244.0
2020-09-09 12:30:00,23.74,23.76,23.74,23.76,238459.0,21.2916,21.3095,21.2916,21.3095,238459.0
2020-09-09 12:35:00,23.76,23.8,23.75,23.8,393176.0,21.3095,21.3454,21.3005,21.3454,393176.0
2020-09-09 12:40:00,23.79,23.81,23.76,23.79,310626.0,21.3364,21.3544,21.3095,21.3364,310626.0
2020-09-09 12:45:00,23.79,23.8,23.75,23.76,247786.0,21.3364,21.3454,21.3005,21.3095,247786.0
2020-09-09 12:50:00,23.76,23.77,23.73,23.73,312238.0,21.3095,21.3185,21.2826,21.2826,312238.0
2020-09-09 12:55:00,23.74,23.76,23.73,23.73,400446.0,21.2916,21.3095,21.2826,21.2826,400446.0
2020-09-09 13:00:00,23.74,23.75,23.73,23.74,331191.0,21.2916,21.3005,21.2826,21.2916,331191.0
2020-09-09 13:05:00,23.75,23.77,23.74,23.76,355473.0,21.3005,21.3185,21.2916,21.3095,355473.0
2020-09-09 13:10:00,23.76,23.79,23.75,23.79,426392.0,21.3095,21.3364,21.3005,21.3364,426392.0
2020-09-09 13:15:00,23.79,23.83,23.78,23.83,543745.0,21.3364,21.3723,21.3274,21.3723,543745.0
2020-09-09 13:20:00,23.83,23.84,23.78,23.8,308523.0,21.3723,21.3813,21.3274,21.3454,308523.0
2020-09-09 13:25:00,23.8,23.81,23.78,23.8,370791.0,21.3454,21.3544,21.3274,21.3454,370791.0
2020-09-09 13:30:00,23.8,23.84,23.79,23.83,493098.0,21.3454,21.3813,21.3364,21.3723,493098.0
2020-09-09 13:35:00,23.83,23.83,23.8,23.83,401954.0,21.3723,21.3723,21.3454,21.3723,401954.0
2020-09-09 13:40:00,23.83,23.84,23.82,23.84,441280.0,21.3723,21.3813,21.3633,21.3813,441280.0
2020-09-09 13:45:00,23.84,23.84,23.78,23.78,475445.0,21.3813,21.3813,21.3274,21.3274,475445.0
2020-09-09 13:50:00,23.79,23.81,23.77,23.78,390396.0,21.3364,21.3544,21.3185,21.3274,390396.0
2020-09-09 13:55:00,23.79,23.8,23.76,23.8,496024.0,21.3364,21.3454,21.3095,21.3454,496024.0
2020-09-09 14:00:00,23.79,23.82,23.77,23.78,644595.0,21.3364,21.3633,21.3185,21.3274,644595.0
2020-09-09 14:05:00,23.78,23.79,23.74,23.76,720841.0,21.3274,21.3364,21.2916,21.3095,720841.0
2020-09-09 14:10:00,23.76,23.77,23.75,23.76,246166.0,21.3095,21.3185,21.3005,21.3095,246166.0
2020-09-09 14:15:00,23.76,23.77,23.73,23.75,1092479.0,21.3095,21.3185,21.2826,21.3005,1092479.0
2020-09-09 14:20:00,23.76,23.79,23.75,23.77,756806.0,21.3095,21.3364,21.3005,21.3185,756806.0
2020-09-09 14:25:00,23.76,23.79,23.75,23.76,475476.0,21.3095,21.3364,21.3005,21.3095,475476.0
2020-09-09 14:30:00,23.76,23.81,23.76,23.8,714290.0,21.3095,21.3544,21.3095,21.3454,714290.0
2020-09-09 14:35:00,23.8,23.81,23.78,23.79,266111.0,21.3454,21.3544,21.3274,21.3364,266111.0
2020-09-09 14:40:00,23.79,23.79,23.76,23.79,258943.0,21.3364,21.3364,21.3095,21.3364,258943.0
2020-09-09 14:45:00,23.79,23.82,23.78,23.82,204780.0,21.3364,21.3633,21.3274,21.3633,204780.0
2020-09-09 14:50:00,23.82,23.84,23.81,23.84,464975.0,21.3633,21.3813,21.3544,21.3813,464975.0
2020-09-09 14:55:00,23.84,23.87,23.83,23.86,466906.0,21.3813,21.4082,21.3723,21.3992,466906.0
2020-09-09 15:00:00,23.86,23.9,23.86,23.89,291600.0,21.3992,21.4351,21.3992,21.4261,291600.0
2020-09-09 15:05:00,23.88,23.92,23.87,23.91,552229.0,21.4171,21.453,21.4082,21.444,552229.0
2020-09-09 15:10:00,23.9,23.94,23.89,23.93,507251.0,21.4351,21.4709,21.4261,21.462,507251.0
2020-09-09 15:15:00,23.93,23.94,23.87,23.9,411790.0,21.462,21.4709,21.4082,21.4351,411790.0
2020-09-09 15:20:00,23.91,23.95,23.9,23.94,450466.0,21.444,21.4799,21.4351,21.4709,450466.0
2020-09-09 15:25:00,23.95,23.95,23.91,23.94,500296.0,21.4799,21.4799,21.444,21.4709,500296.0
2020-09-09 15:30:00,23.94,23.94,23.9,23.9,559667.0,21.4709,21.4709,21.4351,21.4351,559667.0
2020-09-09 15:35:00,23.9,23.93,23.89,23.9,615653.0,21.4351,21.462,21.4261,21.4351,615653.0
2020-09-09 15:40:00,23.9,23.92,23.89,23.91,691476.0,21.4351,21.453,21.4261,21.444,691476.0
2020-09-09 15:45:00,23.91,23.92,23.87,23.87,983280.0,21.444,21.453,21.4082,21.4082,983280.0
2020-09-09 15:50:00,23.87,23.94,23.84,23.91,1374503.0,21.4082,21.4709,21.3813,21.444,1374503.0
2020-09-09 15:55:00,23.91,23.91,23.82,23.85,2493413.0,21.444,21.444,21.3633,21.3902,2493413.0
2020-09-10 09:30:00,24.03,24.32,24.03,24.27,2259131.0,21.5517,21.8118,21.5517,21.7669,2259131.0
2020-09-10 09:35:00,24.27,24.35,24.21,24.35,1345813.0,21.7669,21.8387,21.7131,21.8387,1345813.0
2020-09-10 09:40:00,24.35,24.43,24.32,24.4,1216834.0,21.8387,21.9104,21.8118,21.8835,1216834.0
2020-09-10 09:45:00,24.4,24.58,24.37,24.55,1127938.0,21.8835,22.0449,21.8566,22.018,1127938.0
2020-09-10 09:50:00,24.55,24.61,24.48,24.58,1248075.0,22.018,22.0718,21.9553,22.0449,1248075.0
2020-09-10 09:55:00,24.59,24.67,24.47,24.47,1204800.0,22.0539,22.1257,21.9463,21.9463,1204800.0
2020-09-10 10:00:00,24.48,24.53,24.47,24.51,904348.0,21.9553,22.0001,21.9463,21.9822,904348.0
2020-09-10 10:05:00,24.51,24.55,24.46,24.47,838167.0,21.9822,22.018,21.9373,21.9463,838167.0
2020-09-10 10:10:00,24.47,24.48,24.39,24.46,808638.0,21.9463,21.9553,21.8745,21.9373,808638.0
2020-09-10 10:15:00,24.46,24.59,24.46,24.58,613871.0,21.9373,22.0539,21.9373,22.0449,613871.0
2020-09-10 10:20:00,24.57,24.59,24.48,24.48,571287.0,22.036,22.0539,21.9553,21.9553,571287.0
2020-09-10 10:25:00,24.48,24.54,24.37,24.53,1041827.0,21.9553,22.0091,21.8566,22.0001,1041827.0
2020-09-10 10:30:00,24.54,24.55,24.4,24.44,610278.0,22.0091,22.018,21.8835,21.9194,610278.0
2020-09-10 10:35:00,24.44,24.46,24.4,24.43,528788.0,21.9194,21.9373,21.8835,21.9104,528788.0
2020-09-10 10:40:00,24.43,24.49,24.38,24.46,525107.0,21.9104,21.9642,21.8656,21.9373,525107.0
2020-09-10 10:45:00,24.47,24.48,24.3,24.34,881589.0,21.9463,21.9553,21.7938,21.8297,881589.0
2020-09-10 10:50:00,24.35,24.38,24.32,24.37,374438.0,21.8387,21.8656,21.8118,21.8566,374438.0
2020-09-10 10:55:00,24.36,24.37,24.21,24.26,814535.0,21.8476,21.8566,21.7131,21.7579,814535.0
2020-09-10 11:00:00,24.25,24.28,24.19,24.21,518204.0,21.749,21.7759,21.6952,21.7131,518204.0
2020-09-10 11:05:00,24.21,24.34,24.2,24.32,698660.0,21.7131,21.8297,21.7041,21.8118,698660.0
2020-09-10 11:10:00,24.31,24.35,24.29,24.33,234434.0,21.8028,21.8387,21.7848,21.8207,234434.0
2020-09-10 11:15:00,24.34,24.34,24.25,24.3,438611.0,21.8297,21.8297,21.749,21.7938,438611.0
2020-09-10 11:20:00,24.3,24.38,24.29,24.33,437594.0,21.7938,21.8656,21.7848,21.8207,437594.0
2020-09-10 11:25:00,24.33,24.35,24.3,24.34,364215.0,21.8207,21.8387,21.7938,21.8297,364215.0
2020-09-10 11:30:00,24.34,24.34,24.3,24.3,306035.0,21.8297,21.8297,21.7938,21.7938,306035.0
2020-09-10 11:35:00,24.3,24.34,24.28,24.32,682401.0,21.7938,21.8297,21.7759,21.8118,682401.0
2020-09-10 11:40:00,24.31,24.34,24.26,24.27,209751.0,21.8028,21.8297,21.7579,21.7669,209751.0
2020-09-10 11:45:00,24.27,24.31,24.23,24.31,281561.0,21.7669,21.8028,21.731,21.8028,281561.0
2020-09-10 11:50:00,24.3,24.32,24.26,24.27,318905.0,21.7938,21.8118,21.7579,21.7669,318905.0
2020-09-10 11:55:00,24.26,24.27,24.21,24.23,401552.0,21.7579,21.7669,21.7131,21.731,401552.0
2020-09-10 12:00:00,24.22,24.28,24.22,24.23,378069.0,21.7221,21.7759,21.7221,21.731,378069.0
2020-09-10 12:05:00,24.24,24.29,24.22,24.23,280147.0,21.74,21.7848,21.7221,21.731,280147.0
2020-09-10 12:10:00,24.23,24.28,24.22,24.24,196926.0,21.731,21.7759,21.7221,21.74,196926.0
2020-09-10 12:15:00,24.23,24.25,24.2,24.23,201566.0,21.731,21.749,21.7041,21.731,201566.0
2020-09-10 12:20:00,24.24,24.24,24.19,24.2,248133.0,21.74,21.74,21.6952,21.7041,248133.0
2020-09-10 12:25:00,24.2,24.25,24.18,24.25,246664.0,21.7041,21.749,21.6862,21.749,246664.0
2020-09-10 12:30:00,24.24,24.29,24.23,24.23,322278.0,21.74,21.7848,21.731,21.731,322278.0
2020-09-10 12:35:00,24.23,24.24,24.17,24.18,320257.0,21.731,21.74,21.6772,21.6862,320257.0
2020-09-10 12:40:00,24.17,24.21,24.14,24.14,252864.0,21.6772,21.7131,21.6503,21.6503,252864.0
2020-09-10 12:45:00,24.14,24.16,24.11,24.12,323237.0,21.6503,21.6683,21.6234,21.6324,323237.0
2020-09-10 12:50:00,24.12,24.14,24.1,24.12,419919.0,21.6324,21.6503,21.6144,21.6324,419919.0
2020-09-10 12:55:00,24.12,24.14,24.09,24.1,360356.0,21.6324,21.6503,21.6055,21.6144,360356.0
2020-09-10 13:00:00,24.1,24.11,24.05,24.07,596501.0,21.6144,21.6234,21.5696,21.5875,596501.0
2020-09-10 13:05:00,24.07,24.12,24.05,24.12,655094.0,21.5875,21.6324,21.5696,21.6324,655094.0
2020-09-10 13:10:00,24.12,24.14,24.11,24.12,352780.0,21.6324,21.6503,21.6234,21.6324,352780.0
2020-09-10 13:15:00,24.13,24.2,24.12,24.19,526875.0,21.6414,21.7041,21.6324,21.6952,526875.0
2020-09-10 13:20:00,24.18,24.19,24.15,24.15,268143.0,21.6862,21.6952,21.6593,21.6593,268143.0
2020-09-10 13:25:00,24.15,24.16,24.12,24.14,233048.0,21.6593,21.6683,21.6324,21.6503,233048.0
2020-09-10 13:30:00,24.15,24.19,24.14,24.18,206598.0,21.6593,21.6952,21.6503,21.6862,206598.0
2020-09-10 13:35:00,24.18,24.2,24.15,24.16,217163.0,21.6862,21.7041,21.6593,21.6683,217163.0
2020-09-10 13:40:00,24.16,24.16,24.1,24.1,259239.0,21.6683,21.6683,21.6144,21.6144,259239.0
2020-09-10 13:45:00,24.1,24.11,24.07,24.09,292833.0,21.6144,21.6234,21.5875,21.6055,292833.0
2020-09-10 13:50:00,24.09,24.1,24.03,24.04,397739.0,21.6055,21.6144,21.5517,21.5606,397739.0
2020-09-10 13:55:00,24.04,24.09,24.01,24.08,587786.0,21.5606,21.6055,21.5337,21.5965,587786.0
2020-09-10 14:00:00,24.08,24.13,24.07,24.11,330150.0,21.5965,21.6414,21.5875,21.6234,330150.0
2020-09-10 14:05:00,24.11,24.13,24.09,24.13,223860.0,21.6234,21.6414,21.6055,21.6414,223860.0
2020-09-10 14:10:00,24.13,24.15,24.07,24.08,389390.0,21.6414,21.6593,21.5875,21.5965,389390.0
2020-09-10 14:15:00,24.08,24.08,23.99,24.02,664003.0,21.5965,21.5965,21.5158,21.5427,664003.0
2020-09-10 14:20:00,24.01,24.04,23.99,23.99,313315.0,21.5337,21.5606,21.5158,21.5158,313315.0
2020-09-10 14:25:00,24.0,24.02,23.92,23.94,608963.0,21.5248,21.5427,21.453,21.4709,608963.0
2020-09-10 14:30:00,23.94,23.95,23.89,23.94,693302.0,21.4709,21.4799,21.4261,21.4709,693302.0
2020-09-10 14:35:00,23.93,23.96,23.91,23.96,324547.0,21.462,21.4889,21.444,21.4889,324547.0
2020-09-10 14:40:00,23.96,23.96,23.86,23.87,612619.0,21.4889,21.4889,21.3992,21.4082,612619.0
2020-09-10 14:45:00,23.88,23.98,23.87,23.96,711088.0,21.4171,21.5068,21.4082,21.4889,711088.0
2020-09-10 14:50:00,23.96,23.97,23.91,23.92,335234.0,21.4889,21.4979,21.444,21.453,335234.0
2020-09-10 14:55:00,23.93,24.05,23.92,24.04,1137912.0,21.462,21.5696,21.453,21.5606,1137912.0
2020-09-10 15:00:00,24.04,24.04,23.99,24.01,461430.0,21.5606,21.5606,21.5158,21.5337,461430.0
2020-09-10 15:05:00,24.01,24.05,23.99,24.01,528553.0,21.5337,21.5696,21.5158,21.5337,528553.0
2020-09-10 15:10:00,24.0,24.04,23.98,24.01,720898.0,21.5248,21.5606,21.5068,21.5337,720898.0
2020-09-10 15:15:00,24.0,24.02,23.93,23.94,742113.0,21.5248,21.5427,21.462,21.4709,742113.0
2020-09-10 15:20:00,23.94,23.95,23.89,23.91,667251.0,21.4709,21.4799,21.4261,21.444,667251.0
2020-09-10 15:25:00,23.91,24.0,23.86,23.99,929615.0,21.444,21.5248,21.3992,21.5158,929615.0
2020-09-10 15:30:00,23.99,24.02,23.96,23.96,860542.0,21.5158,21.5427,21.4889,21.4889,860542.0
2020-09-10 15:35:00,23.96,23.97,23.91,23.96,798904.0,21.4889,21.4979,21.444,21.4889,798904.0
2020-09-10 15:40:00,23.97,24.03,23.95,24.01,959821.0,21.4979,21.5517,21.4799,21.5337,959821.0
2020-09-10 15:45:00,24.01,24.02,23.97,23.98,1688491.0,21.5337,21.5427,21.4979,21.5068,1688491.0
2020-09-10 15:50:00,23.97,23.99,23.91,23.99,1777255.0,21.4979,21.5158,21.444,21.5158,1777255.0
2020-09-10 15:55:00,23.98,24.02,23.93,23.95,2680004.0,21.5068,21.5427,21.462,21.4799,2680004.0
2020-09-11 09:30:00,23.92,23.96,23.71,23.78,1350213.0,21.453,21.4889,21.2647,21.3274,1350213.0
2020-09-11 09:35:00,23.78,23.94,23.78,23.9,667566.0,21.3274,21.4709,21.3274,21.4351,667566.0
2020-09-11 09:40:00,23.9,23.97,23.81,23.95,1022101.0,21.4351,21.4979,21.3544,21.4799,1022101.0
2020-09-11 09:45:00,23.94,23.95,23.86,23.91,791653.0,21.4709,21.4799,21.3992,21.444,791653.0
2020-09-11 09:50:00,23.92,23.98,23.86,23.92,507898.0,21.453,21.5068,21.3992,21.453,507898.0
2020-09-11 09:55:00,23.93,23.95,23.86,23.87,340230.0,21.462,21.4799,21.3992,21.4082,340230.0
2020-09-11 10:00:00,23.87,23.91,23.83,23.89,399103.0,21.4082,21.444,21.3723,21.4261,399103.0
2020-09-11 10:05:00,23.89,23.97,23.88,23.93,407060.0,21.4261,21.4979,21.4171,21.462,407060.0
2020-09-11 10:10:00,23.93,23.98,23.89,23.96,370254.0,21.462,21.5068,21.4261,21.4889,370254.0
2020-09-11 10:15:00,23.96,24.02,23.92,23.98,456093.0,21.4889,21.5427,21.453,21.5068,456093.0
2020-09-11 10:20:00,23.98,23.99,23.92,23.98,194774.0,21.5068,21.5158,21.453,21.5068,194774.0
2020-09-11 10:25:00,23.98,24.0,23.92,23.94,284157.0,21.5068,21.5248,21.453,21.4709,284157.0
2020-09-11 10:30:00,23.94,23.97,23.89,23.91,262723.0,21.4709,21.4979,21.4261,21.444,262723.0
2020-09-11 10:35:00,23.91,23.99,23.89,23.98,316751.0,21.444,21.5158,21.4261,21.5068,316751.0
2020-09-11 10:40:00,23.98,24.01,23.96,24.01,189809.0,21.5068,21.5337,21.4889,21.5337,189809.0
2020-09-11 10:45:00,24.0,24.01,23.91,23.95,237933.0,21.5248,21.5337,21.444,21.4799,237933.0
2020-09-11 10:50:00,23.95,23.96,23.92,23.96,243408.0,21.4799,21.4889,21.453,21.4889,243408.0
2020-09-11 10:55:00,23.96,23.98,23.94,23.95,222557.0,21.4889,21.5068,21.4709,21.4799,222557.0
2020-09-11 11:00:00,23.95,24.03,23.92,24.02,296725.0,21.4799,21.5517,21.453,21.5427,296725.0
2020-09-11 11:05:00,24.01,24.02,23.98,24.02,331597.0,21.5337,21.5427,21.5068,21.5427,331597.0
2020-09-11 11:10:00,24.02,24.04,24.0,24.01,255551.0,21.5427,21.5606,21.5248,21.5337,255551.0
2020-09-11 11:15:00,24.0,24.05,23.98,24.04,295813.0,21.5248,21.5696,21.5068,21.5606,295813.0
2020-09-11 11:20:00,24.04,24.05,23.99,24.03,366571.0,21.5606,21.5696,21.5158,21.5517,366571.0
2020-09-11 11:25:00,24.04,24.08,24.01,24.04,303982.0,21.5606,21.5965,21.5337,21.5606,303982.0
2020-09-11 11:30:00,24.04,24.05,24.0,24.03,217025.0,21.5606,21.5696,21.5248,21.5517,217025.0
2020-09-11 11:35:00,24.02,24.07,24.02,24.03,265474.0,21.5427,21.5875,21.5427,21.5517,265474.0
2020-09-11 11:40:00,24.02,24.04,23.99,24.03,263477.0,21.5427,21.5606,21.5158,21.5517,263477.0
2020-09-11 11:45:00,24.03,24.04,24.01,24.02,213836.0,21.5517,21.5606,21.5337,21.5427,213836.0
2020-09-11 11:50:00,24.02,24.05,24.01,24.04,247364.0,21.5427,21.5696,21.5337,21.5606,247364.0
2020-09-11 11:55:00,24.04,24.11,24.03,24.09,311822.0,21.5606,21.6234,21.5517,21.6055,311822.0
2020-09-11 12:00:00,24.09,24.17,24.06,24.14,325383.0,21.6055,21.6772,21.5786,21.6503,325383.0
2020-09-11 12:05:00,24.14,24.23,24.13,24.21,388473.0,21.6503,21.731,21.6414,21.7131,388473.0
2020-09-11 12:10:00,24.21,24.25,24.19,24.22,303156.0,21.7131,21.749,21.6952,21.7221,303156.0
2020-09-11 12:15:00,24.22,24.24,24.17,24.21,247067.0,21.7221,21.74,21.6772,21.7131,247067.0
2020-09-11 12:20:00,24.22,24.23,24.18,24.21,188884.0,21.7221,21.731,21.6862,21.7131,188884.0
2020-09-11 12:25:00,24.21,24.23,24.2,24.21,169982.0,21.7131,21.731,21.7041,21.7131,169982.0
2020-09-11 12:30:00,24.21,24.23,24.18,24.19,228842.0,21.7131,21.731,21.6862,21.6952,228842.0
2020-09-11 12:35:00,24.19,24.23,24.17,24.17,245030.0,21.6952,21.731,21.6772,21.6772,245030.0
2020-09-11 12:40:00,24.18,24.18,24.11,24.14,290533.0,21.6862,21.6862,21.6234,21.6503,290533.0
2020-09-11 12:45:00,24.14,24.19,24.13,24.17,290098.0,21.6503,21.6952,21.6414,21.6772,290098.0
2020-09-11 12:50:00,24.18,24.2,24.17,24.19,102160.0,21.6862,21.7041,21.6772,21.6952,102160.0
2020-09-11 12:55:00,24.19,24.2,24.16,24.18,383914.0,21.6952,21.7041,21.6683,21.6862,383914.0
2020-09-11 13:00:00,24.18,24.19,24.13,24.14,195549.0,21.6862,21.6952,21.6414,21.6503,195549.0
2020-09-11 13:05:00,24.14,24.14,24.07,24.1,255680.0,21.6503,21.6503,21.5875,21.6144,255680.0
2020-09-11 13:10:00,24.11,24.11,24.07,24.1,190035.0,21.6234,21.6234,21.5875,21.6144,190035.0
2020-09-11 13:15:00,24.1,24.11,24.03,24.07,287006.0,21.6144,21.6234,21.5517,21.5875,287006.0
2020-09-11 13:20:00,24.07,24.07,24.01,24.01,244514.0,21.5875,21.5875,21.5337,21.5337,244514.0
2020-09-11 13:25:00,24.02,24.04,23.99,24.02,422324.0,21.5427,21.5606,21.5158,21.5427,422324.0
2020-09-11 13:30:00,24.02,24.02,23.96,23.98,353616.0,21.5427,21.5427,21.4889,21.5068,353616.0
2020-09-11 13:35:00,23.99,24.04,23.98,23.99,358752.0,21.5158,21.5606,21.5068,21.5158,358752.0
2020-09-11 13:40:00,24.0,24.01,23.97,23.99,296037.0,21.5248,21.5337,21.4979,21.5158,296037.0
2020-09-11 13:45:00,23.99,24.02,23.97,23.99,179110.0,21.5158,21.5427,21.4979,21.5158,179110.0
2020-09-11 13:50:00,23.98,24.02,23.97,23.98,220074.0,21.5068,21.5427,21.4979,21.5068,220074.0
2020-09-11 13:55:00,23.98,23.98,23.93,23.95,248695.0,21.5068,21.5068,21.462,21.4799,248695.0
2020-09-11 14:00:00,23.95,23.96,23.9,23.93,699257.0,21.4799,21.4889,21.4351,21.462,699257.0
2020-09-11 14:05:00,23.93,24.0,23.93,23.98,358548.0,21.462,21.5248,21.462,21.5068,358548.0
2020-09-11 14:10:00,23.98,24.0,23.96,24.0,410984.0,21.5068,21.5248,21.4889,21.5248,410984.0
2020-09-11 14:15:00,23.99,24.02,23.98,23.98,177728.0,21.5158,21.5427,21.5068,21.5068,177728.0
2020-09-11 14:20:00,23.98,24.03,23.96,24.02,208221.0,21.5068,21.5517,21.4889,21.5427,208221.0
2020-09-11 14:25:00,24.01,24.05,24.01,24.02,170804.0,21.5337,21.5696,21.5337,21.5427,170804.0
2020-09-11 14:30:00,24.02,24.06,24.01,24.05,200950.0,21.5427,21.5786,21.5337,21.5696,200950.0
2020-09-11 14:35:00,24.05,24.1,24.04,24.1,262432.0,21.5696,21.6144,21.5606,21.6144,262432.0
2020-09-11 14:40:00,24.09,24.1,24.05,24.08,236706.0,21.6055,21.6144,21.5696,21.5965,236706.0
2020-09-11 14:45:00,24.08,24.09,24.03,24.04,238970.0,21.5965,21.6055,21.5517,21.5606,238970.0
2020-09-11 14:50:00,24.04,24.08,24.04,24.08,210401.0,21.5606,21.5965,21.5606,21.5965,210401.0
2020-09-11 14:55:00,24.07,24.12,24.06,24.1,315464.0,21.5875,21.6324,21.5786,21.6144,315464.0
2020-09-11 15:00:00,24.1,24.11,24.06,24.08,313493.0,21.6144,21.6234,21.5786,21.5965,313493.0
2020-09-11 15:05:00,24.08,24.09,24.06,24.06,259883.0,21.5965,21.6055,21.5786,21.5786,259883.0
2020-09-11 15:10:00,24.06,24.07,24.03,24.07,301178.0,21.5786,21.5875,21.5517,21.5875,301178.0
2020-09-11 15:15:00,24.07,24.14,24.06,24.11,341911.0,21.5875,21.6503,21.5786,21.6234,341911.0
2020-09-11 15:20:00,24.11,24.2,24.1,24.2,427196.0,21.6234,21.7041,21.6144,21.7041,427196.0
2020-09-11 15:25:00,24.2,24.22,24.18,24.21,643855.0,21.7041,21.7221,21.6862,21.7131,643855.0
2020-09-11 15:30:00,24.21,24.25,24.2,24.22,587341.0,21.7131,21.749,21.7041,21.7221,587341.0
2020-09-11 15:35:00,24.22,24.25,24.22,24.25,501974.0,21.7221,21.749,21.7221,21.749,501974.0
2020-09-11 15:40:00,24.25,24.29,24.24,24.29,1058002.0,21.749,21.7848,21.74,21.7848,1058002.0
2020-09-11 15:45:00,24.29,24.32,24.26,24.3,1027026.0,21.7848,21.8118,21.7579,21.7938,1027026.0
2020-09-11 15:50:00,24.3,24.32,24.24,24.24,1255537.0,21.7938,21.8118,21.74,21.74,1255537.0
2020-09-11 15:55:00,24.24,24.31,24.23,24.26,2069480.0,21.74,21.8028,21.731,21.7579,2069480.0
2020-09-14 09:30:00,24.37,24.49,24.23,24.27,1005558.0,21.8566,21.9642,21.731,21.7669,1005558.0
2020-09-14 09:35:00,24.28,24.35,24.24,24.35,1101206.0,21.7759,21.8387,21.74,21.8387,1101206.0
2020-09-14 09:40:00,24.35,24.52,24.34,24.46,822745.0,21.8387,21.9911,21.8297,21.9373,822745.0
2020-09-14 09:45:00,24.46,24.46,24.38,24.41,595084.0,21.9373,21.9373,21.8656,21.8925,595084.0
2020-09-14 09:50:00,24.4,24.54,24.37,24.53,862863.0,21.8835,22.0091,21.8566,22.0001,862863.0
2020-09-14 09:55:00,24.52,24.66,24.52,24.66,775673.0,21.9911,22.1167,21.9911,22.1167,775673.0
2020-09-14 10:00:00,24.66,24.7,24.64,24.68,1671940.0,22.1167,22.1526,22.0988,22.1346,1671940.0
2020-09-14 10:05:00,24.68,24.82,24.68,24.78,881484.0,22.1346,22.2602,22.1346,22.2243,881484.0
2020-09-14 10:10:00,24.78,24.84,24.74,24.75,931590.0,22.2243,22.2781,22.1884,22.1974,931590.0
2020-09-14 10:15:00,24.75,24.86,24.73,24.83,752765.0,22.1974,22.2961,22.1795,22.2692,752765.0
2020-09-14 10:20:00,24.84,24.89,24.82,24.84,1158904.0,22.2781,22.323,22.2602,22.2781,1158904.0
2020-09-14 10:25:00,24.84,24.84,24.74,24.8,423674.0,22.2781,22.2781,22.1884,22.2423,423674.0
2020-09-14 10:30:00,24.8,24.88,24.79,24.83,457693.0,22.2423,22.314,22.2333,22.2692,457693.0
2020-09-14 10:35:00,24.83,24.86,24.78,24.79,446839.0,22.2692,22.2961,22.2243,22.2333,446839.0
2020-09-14 10:40:00,24.79,24.9,24.78,24.87,561919.0,22.2333,22.3319,22.2243,22.305,561919.0
2020-09-14 10:45:00,24.87,24.94,24.86,24.94,559928.0,22.305,22.3678,22.2961,22.3678,559928.0
2020-09-14 10:50:00,24.94,24.96,24.88,24.88,430312.0,22.3678,22.3857,22.314,22.314,430312.0
2020-09-14 10:55:00,24.89,24.9,24.81,24.83,445841.0,22.323,22.3319,22.2512,22.2692,445841.0
2020-09-14 11:00:00,24.83,24.88,24.82,24.84,346518.0,22.2692,22.314,22.2602,22.2781,346518.0
2020-09-14 11:05:00,24.84,24.91,24.82,24.89,304450.0,22.2781,22.3409,22.2602,22.323,304450.0
2020-09-14 11:10:00,24.89,24.92,24.87,24.88,323358.0,22.323,22.3499,22.305,22.314,323358.0
2020-09-14 11:15:00,24.88,24.92,24.81,24.85,493707.0,22.314,22.3499,22.2512,22.2871,493707.0
2020-09-14 11:20:00,24.85,24.86,24.81,24.85,434825.0,22.2871,22.2961,22.2512,22.2871,434825.0
2020-09-14 11:25:00,24.84,24.89,24.83,24.84,350860.0,22.2781,22.323,22.2692,22.2781,350860.0
2020-09-14 11:30:00,24.84,24.85,24.81,24.82,341962.0,22.2781,22.2871,22.2512,22.2602,341962.0
2020-09-14 11:35:00,24.81,24.83,24.77,24.81,609759.0,22.2512,22.2692,22.2153,22.2512,609759.0
2020-09-14 11:40:00,24.81,24.83,24.78,24.79,525465.0,22.2512,22.2692,22.2243,22.2333,525465.0
2020-09-14 11:45:00,24.79,24.8,24.74,24.76,404846.0,22.2333,22.2423,22.1884,22.2064,404846.0
2020-09-14 11:50:00,24.76,24.76,24.68,24.71,623973.0,22.2064,22.2064,22.1346,22.1615,623973.0
2020-09-14 11:55:00,24.71,24.74,24.68,24.69,422286.0,22.1615,22.1884,22.1346,22.1436,422286.0
2020-09-14 12:00:00,24.69,24.71,24.67,24.67,386541.0,22.1436,22.1615,22.1257,22.1257,386541.0
2020-09-14 12:05:00,24.68,24.74,24.67,24.73,394072.0,22.1346,22.1884,22.1257,22.1795,394072.0
2020-09-14 12:10:00,24.73,24.77,24.71,24.76,328461.0,22.1795,22.2153,22.1615,22.2064,328461.0
2020-09-14 12:15:00,24.76,24.81,24.74,24.79,318448.0,22.2064,22.2512,22.1884,22.2333,318448.0
2020-09-14 12:20:00,24.79,24.84,24.78,24.81,282318.0,22.2333,22.2781,22.2243,22.2512,282318.0
2020-09-14 12:25:00,24.8,24.86,24.8,24.85,321640.0,22.2423,22.2961,22.2423,22.2871,321640.0
2020-09-14 12:30:00,24.85,24.9,24.83,24.89,382017.0,22.2871,22.3319,22.2692,22.323,382017.0
2020-09-14 12:35:00,24.89,24.9,24.86,24.89,443109.0,22.323,22.3319,22.2961,22.323,443109.0
2020-09-14 12:40:00,24.89,24.92,24.87,24.88,530244.0,22.323,22.3499,22.305,22.314,530244.0
2020-09-14 12:45:00,24.88,24.92,24.83,24.85,514664.0,22.314,22.3499,22.2692,22.2871,514664.0
2020-09-14 12:50:00,24.85,24.92,24.84,24.92,344403.0,22.2871,22.3499,22.2781,22.3499,344403.0
2020-09-14 12:55:00,24.92,24.95,24.91,24.93,407938.0,22.3499,22.3768,22.3409,22.3588,407938.0
2020-09-14 13:00:00,24.93,24.96,24.89,24.91,654039.0,22.3588,22.3857,22.323,22.3409,654039.0
2020-09-14 13:05:00,24.91,24.91,24.86,24.86,372257.0,22.3409,22.3409,22.2961,22.2961,372257.0
2020-09-14 13:10:00,24.87,24.9,24.82,24.9,343046.0,22.305,22.3319,22.2602,22.3319,343046.0
2020-09-14 13:15:00,24.9,24.94,24.89,24.93,292722.0,22.3319,22.3678,22.323,22.3588,292722.0
2020-09-14 13:20:00,24.93,24.93,24.89,24.91,404335.0,22.3588,22.3588,22.323,22.3409,404335.0
2020-09-14 13:25:00,24.92,24.92,24.87,24.89,364527.0,22.3499,22.3499,22.305,22.323,364527.0
2020-09-14 13:30:00,24.89,24.91,24.87,24.88,344820.0,22.323,22.3409,22.305,22.314,344820.0
2020-09-14 13:35:00,24.87,24.87,24.78,24.79,427709.0,22.305,22.305,22.2243,22.2333,427709.0
2020-09-14 13:40:00,24.79,24.8,24.7,24.71,642044.0,22.2333,22.2423,22.1526,22.1615,642044.0
2020-09-14 13:45:00,24.71,24.81,24.71,24.78,474280.0,22.1615,22.2512,22.1615,22.2243,474280.0
2020-09-14 13:50:00,24.78,24.87,24.77,24.87,356611.0,22.2243,22.305,22.2153,22.305,356611.0
2020-09-14 13:55:00,24.87,24.88,24.81,24.81,295783.0,22.305,22.314,22.2512,22.2512,295783.0
2020-09-14 14:00:00,24.81,24.87,24.81,24.86,336677.0,22.2512,22.305,22.2512,22.2961,336677.0
2020-09-14 14:05:00,24.86,24.89,24.84,24.89,392855.0,22.2961,22.323,22.2781,22.323,392855.0
2020-09-14 14:10:00,24.89,24.91,24.88,24.91,410775.0,22.323,22.3409,22.314,22.3409,410775.0
2020-09-14 14:15:00,24.9,24.94,24.89,24.91,413033.0,22.3319,22.3678,22.323,22.3409,413033.0
2020-09-14 14:20:00,24.91,24.91,24.86,24.86,299431.0,22.3409,22.3409,22.2961,22.2961,299431.0
2020-09-14 14:25:00,24.86,24.9,24.86,24.87,251706.0,22.2961,22.3319,22.2961,22.305,251706.0
2020-09-14 14:30:00,24.87,24.88,24.76,24.79,391990.0,22.305,22.314,22.2064,22.2333,391990.0
2020-09-14 14:35:00,24.79,24.84,24.77,24.84,562008.0,22.2333,22.2781,22.2153,22.2781,562008.0
2020-09-14 14:40:00,24.84,24.94,24.83,24.94,728505.0,22.2781,22.3678,22.2692,22.3678,728505.0
2020-09-14 14:45:00,24.94,24.96,24.92,24.95,540462.0,22.3678,22.3857,22.3499,22.3768,540462.0
2020-09-14 14:50:00,24.96,24.97,24.87,24.88,519965.0,22.3857,22.3947,22.305,22.314,519965.0
2020-09-14 14:55:00,24.88,24.88,24.8,24.86,896970.0,22.314,22.314,22.2423,22.2961,896970.0
2020-09-14 15:00:00,24.86,24.87,24.78,24.82,345202.0,22.2961,22.305,22.2243,22.2602,345202.0
2020-09-14 15:05:00,24.82,24.86,24.8,24.85,508256.0,22.2602,22.2961,22.2423,22.2871,508256.0
2020-09-14 15:10:00,24.84,24.84,24.76,24.78,563983.0,22.2781,22.2781,22.2064,22.2243,563983.0
2020-09-14 15:15:00,24.78,24.78,24.72,24.75,642794.0,22.2243,22.2243,22.1705,22.1974,642794.0
2020-09-14 15:20:00,24.75,24.75,24.66,24.7,690792.0,22.1974,22.1974,22.1167,22.1526,690792.0
2020-09-14 15:25:00,24.7,24.8,24.69,24.79,675728.0,22.1526,22.2423,22.1436,22.2333,675728.0
2020-09-14 15:30:00,24.79,24.79,24.72,24.77,777901.0,22.2333,22.2333,22.1705,22.2153,777901.0
2020-09-14 15:35:00,24.77,24.8,24.72,24.79,601374.0,22.2153,22.2423,22.1705,22.2333,601374.0
2020-09-14 15:40:00,24.79,24.82,24.76,24.82,678661.0,22.2333,22.2602,22.2064,22.2602,678661.0
2020-09-14 15:45:00,24.82,24.9,24.81,24.89,814792.0,22.2602,22.3319,22.2512,22.323,814792.0
2020-09-14 15:50:00,24.89,24.94,24.88,24.93,1280256.0,22.323,22.3678,22.314,22.3588,1280256.0
2020-09-14 15:55:00,24.93,24.93,24.8,24.8,1888259.0,22.3588,22.3588,22.2423,22.2423,1888259.0
2020-09-15 09:30:00,24.96,25.04,24.84,24.85,1448679.0,22.3857,22.4575,22.2781,22.2871,1448679.0
2020-09-15 09:35:00,24.84,24.94,24.81,24.85,812610.0,22.2781,22.3678,22.2512,22.2871,812610.0
2020-09-15 09:40:00,24.85,24.94,24.83,24.87,650580.0,22.2871,22.3678,22.2692,22.305,650580.0
2020-09-15 09:45:00,24.87,24.87,24.59,24.62,1087020.0,22.305,22.305,22.0539,22.0808,1087020.0
2020-09-15 09:50:00,24.62,24.68,24.56,24.66,1172007.0,22.0808,22.1346,22.027,22.1167,1172007.0
2020-09-15 09:55:00,24.67,24.68,24.59,24.59,1078803.0,22.1257,22.1346,22.0539,22.0539,1078803.0
2020-09-15 10:00:00,24.6,24.75,24.58,24.74,731092.0,22.0629,22.1974,22.0449,22.1884,731092.0
2020-09-15 10:05:00,24.74,24.76,24.67,24.73,447279.0,22.1884,22.2064,22.1257,22.1795,447279.0
2020-09-15 10:10:00,24.73,24.79,24.63,24.76,391977.0,22.1795,22.2333,22.0898,22.2064,391977.0
2020-09-15 10:15:00,24.76,24.87,24.76,24.85,495968.0,22.2064,22.305,22.2064,22.2871,495968.0
2020-09-15 10:20:00,24.85,24.93,24.81,24.83,368412.0,22.2871,22.3588,22.2512,22.2692,368412.0
2020-09-15 10:25:00,24.82,24.87,24.8,24.83,469885.0,22.2602,22.305,22.2423,22.2692,469885.0
2020-09-15 10:30:00,24.84,24.93,24.8,24.89,347526.0,22.2781,22.3588,22.2423,22.323,347526.0
2020-09-15 10:35:00,24.89,24.98,24.89,24.96,351058.0,22.323,22.4037,22.323,22.3857,351058.0
2020-09-15 10:40:00,24.95,25.02,24.92,24.95,662582.0,22.3768,22.4396,22.3499,22.3768,662582.0
2020-09-15 10:45:00,24.94,24.98,24.9,24.94,313121.0,22.3678,22.4037,22.3319,22.3678,313121.0
2020-09-15 10:50:00,24.95,24.97,24.88,24.91,399974.0,22.3768,22.3947,22.314,22.3409,399974.0
2020-09-15 10:55:00,24.91,24.99,24.9,24.92,386082.0,22.3409,22.4127,22.3319,22.3499,386082.0
2020-09-15 11:00:00,24.92,24.98,24.89,24.92,290909.0,22.3499,22.4037,22.323,22.3499,290909.0
2020-09-15 11:05:00,24.92,24.95,24.89,24.89,663991.0,22.3499,22.3768,22.323,22.323,663991.0
2020-09-15 11:10:00,24.89,24.93,24.89,24.91,317999.0,22.323,22.3588,22.323,22.3409,317999.0
2020-09-15 11:15:00,24.91,24.92,24.88,24.91,326329.0,22.3409,22.3499,22.314,22.3409,326329.0
2020-09-15 11:20:00,24.91,24.92,24.87,24.88,406797.0,22.3409,22.3499,22.305,22.314,406797.0
2020-09-15 11:25:00,24.87,24.89,24.8,24.8,573004.0,22.305,22.323,22.2423,22.2423,573004.0
2020-09-15 11:30:00,24.8,24.82,24.75,24.78,847115.0,22.2423,22.2602,22.1974,22.2243,847115.0
2020-09-15 11:35:00,24.78,24.85,24.77,24.83,339345.0,22.2243,22.2871,22.2153,22.2692,339345.0
2020-09-15 11:40:00,24.84,24.84,24.77,24.8,483711.0,22.2781,22.2781,22.2153,22.2423,483711.0
2020-09-15 11:45:00,24.8,24.81,24.76,24.78,322605.0,22.2423,22.2512,22.2064,22.2243,322605.0
2020-09-15 11:50:00,24.79,24.84,24.78,24.84,294267.0,22.2333,22.2781,22.2243,22.2781,294267.0
2020-09-15 11:55:00,24.84,24.85,24.81,24.85,174028.0,22.2781,22.2871,22.2512,22.2871,174028.0
2020-09-15 12:00:00,24.85,24.85,24.81,24.83,325384.0,22.2871,22.2871,22.2512,22.2692,325384.0
2020-09-15 12:05:00,24.84,24.86,24.82,24.85,352200.0,22.2781,22.2961,22.2602,22.2871,352200.0
2020-09-15 12:10:00,24.85,24.86,24.83,24.85,157723.0,22.2871,22.2961,22.2692,22.2871,157723.0
2020-09-15 12:15:00,24.85,24.86,24.83,24.84,389927.0,22.2871,22.2961,22.2692,22.2781,389927.0
2020-09-15 12:20:00,24.84,24.85,24.8,24.85,277709.0,22.2781,22.2871,22.2423,22.2871,277709.0
2020-09-15 12:25:00,24.85,24.89,24.84,24.88,187747.0,22.2871,22.323,22.2781,22.314,187747.0
2020-09-15 12:30:00,24.89,24.94,24.87,24.94,179342.0,22.323,22.3678,22.305,22.3678,179342.0
2020-09-15 12:35:00,24.93,24.96,24.92,24.94,318274.0,22.3588,22.3857,22.3499,22.3678,318274.0
2020-09-15 12:40:00,24.94,24.95,24.91,24.92,158212.0,22.3678,22.3768,22.3409,22.3499,158212.0
2020-09-15 12:45:00,24.92,24.96,24.9,24.95,236030.0,22.3499,22.3857,22.3319,22.3768,236030.0
2020-09-15 12:50:00,24.95,24.99,24.94,24.96,355600.0,22.3768,22.4127,22.3678,22.3857,355600.0
2020-09-15 12:55:00,24.96,24.99,24.94,24.98,232996.0,22.3857,22.4127,22.3678,22.4037,232996.0
2020-09-15 13:00:00,24.98,25.01,24.96,25.0,371304.0,22.4037,22.4306,22.3857,22.4216,371304.0
2020-09-15 13:05:00,25.0,25.03,24.98,25.02,406279.0,22.4216,22.4485,22.4037,22.4396,406279.0
2020-09-15 13:10:00,25.02,25.03,25.0,25.03,185212.0,22.4396,22.4485,22.4216,22.4485,185212.0
2020-09-15 13:15:00,25.03,25.03,25.0,25.01,274455.0,22.4485,22.4485,22.4216,22.4306,274455.0
2020-09-15 13:20:00,25.02,25.02,24.96,24.96,257771.0,22.4396,22.4396,22.3857,22.3857,257771.0
2020-09-15 13:25:00,24.96,24.98,24.94,24.98,421431.0,22.3857,22.4037,22.3678,22.4037,421431.0
2020-09-15 13:30:00,24.97,25.0,24.93,24.96,337628.0,22.3947,22.4216,22.3588,22.3857,337628.0
2020-09-15 13:35:00,24.96,25.02,24.96,25.01,457711.0,22.3857,22.4396,22.3857,22.4306,457711.0
2020-09-15 13:40:00,25.02,25.03,25.0,25.02,191955.0,22.4396,22.4485,22.4216,22.4396,191955.0
2020-09-15 13:45:00,25.02,25.03,24.99,25.02,164853.0,22.4396,22.4485,22.4127,22.4396,164853.0
2020-09-15 13:50:00,25.02,25.02,24.99,25.0,201479.0,22.4396,22.4396,22.4127,22.4216,201479.0
2020-09-15 13:55:00,25.0,25.03,24.99,25.01,320855.0,22.4216,22.4485,22.4127,22.4306,320855.0
2020-09-15 14:00:00,25.01,25.01,24.95,24.96,510431.0,22.4306,22.4306,22.3768,22.3857,510431.0
2020-09-15 14:05:00,24.96,25.0,24.95,24.98,255503.0,22.3857,22.4216,22.3768,22.4037,255503.0
2020-09-15 14:10:00,24.98,24.99,24.96,24.96,178608.0,22.4037,22.4127,22.3857,22.3857,178608.0
2020-09-15 14:15:00,24.97,25.01,24.96,25.01,296585.0,22.3947,22.4306,22.3857,22.4306,296585.0
2020-09-15 14:20:00,25.01,25.02,25.0,25.01,429329.0,22.4306,22.4396,22.4216,22.4306,429329.0
2020-09-15 14:25:00,25.01,25.03,24.99,25.0,380915.0,22.4306,22.4485,22.4127,22.4216,380915.0
2020-09-15 14:30:00,25.0,25.01,24.97,24.98,353597.0,22.4216,22.4306,22.3947,22.4037,353597.0
2020-09-15 14:35:00,24.99,25.0,24.97,24.98,290552.0,22.4127,22.4216,22.3947,22.4037,290552.0
2020-09-15 14:40:00,24.98,25.0,24.96,25.0,233342.0,22.4037,22.4216,22.3857,22.4216,233342.0
2020-09-15 14:45:00,25.0,25.0,24.96,24.98,258533.0,22.4216,22.4216,22.3857,22.4037,258533.0
2020-09-15 14:50:00,24.98,24.98,24.93,24.95,297928.0,22.4037,22.4037,22.3588,22.3768,297928.0
2020-09-15 14:55:00,24.95,24.97,24.94,24.96,402900.0,22.3768,22.3947,22.3678,22.3857,402900.0
2020-09-15 15:00:00,24.96,24.96,24.91,24.95,486437.0,22.3857,22.3857,22.3409,22.3768,486437.0
2020-09-15 15:05:00,24.94,24.95,24.89,24.92,392699.0,22.3678,22.3768,22.323,22.3499,392699.0
2020-09-15 15:10:00,24.92,24.95,24.89,24.89,336861.0,22.3499,22.3768,22.323,22.323,336861.0
2020-09-15 15:15:00,24.9,24.94,24.88,24.9,365494.0,22.3319,22.3678,22.314,22.3319,365494.0
2020-09-15 15:20:00,24.89,24.94,24.89,24.91,575194.0,22.323,22.3678,22.323,22.3409,575194.0
2020-09-15 15:25:00,24.91,24.92,24.87,24.89,504578.0,22.3409,22.3499,22.305,22.323,504578.0
2020-09-15 15:30:00,24.89,24.89,24.85,24.89,430922.0,22.323,22.323,22.2871,22.323,430922.0
2020-09-15 15:35:00,24.89,24.9,24.85,24.88,490535.0,22.323,22.3319,22.2871,22.314,490535.0
2020-09-15 15:40:00,24.88,24.96,24.85,24.94,1119758.0,22.314,22.3857,22.2871,22.3678,1119758.0
2020-09-15 15:45:00,24.95,24.96,24.91,24.94,775437.0,22.3768,22.3857,22.3409,22.3678,775437.0
2020-09-15 15:50:00,24.93,24.94,24.88,24.89,1065903.0,22.3588,22.3678,22.314,22.323,1065903.0
2020-09-15 15:55:00,24.89,24.96,24.88,24.89,3375611.0,22.323,22.3857,22.314,22.323,3375611.0
2020-09-16 09:30:00,24.87,24.87,24.75,24.83,705088.0,22.305,22.305,22.1974,22.2692,705088.0
2020-09-16 09:35:00,24.82,24.99,24.8,24.97,652213.0,22.2602,22.4127,22.2423,22.3947,652213.0
2020-09-16 09:40:00,24.98,25.03,24.91,24.95,610201.0,22.4037,22.4485,22.3409,22.3768,610201.0
2020-09-16 09:45:00,24.94,25.07,24.92,25.02,677549.0,22.3678,22.4844,22.3499,22.4396,677549.0
2020-09-16 09:50:00,25.02,25.09,25.01,25.07,469213.0,22.4396,22.5023,22.4306,22.4844,469213.0
2020-09-16 09:55:00,25.06,25.13,25.04,25.1,563110.0,22.4754,22.5382,22.4575,22.5113,563110.0
2020-09-16 10:00:00,25.09,25.31,25.08,25.25,977048.0,22.5023,22.6997,22.4934,22.6458,977048.0
2020-09-16 10:05:00,25.25,25.33,25.24,25.28,519389.0,22.6458,22.7176,22.6369,22.6727,519389.0
2020-09-16 10:10:00,25.29,25.42,25.26,25.39,670725.0,22.6817,22.7983,22.6548,22.7714,670725.0
2020-09-16 10:15:00,25.39,25.49,25.36,25.46,649560.0,22.7714,22.8611,22.7445,22.8342,649560.0
2020-09-16 10:20:00,25.45,25.48,25.42,25.46,759667.0,22.8252,22.8521,22.7983,22.8342,759667.0
2020-09-16 10:25:00,25.46,25.49,25.27,25.33,751331.0,22.8342,22.8611,22.6638,22.7176,751331.0
2020-09-16 10:30:00,25.34,25.43,25.3,25.39,383310.0,22.7266,22.8073,22.6907,22.7714,383310.0
2020-09-16 10:35:00,25.39,25.44,25.35,25.44,301358.0,22.7714,22.8162,22.7355,22.8162,301358.0
2020-09-16 10:40:00,25.44,25.53,25.43,25.52,755420.0,22.8162,22.897,22.8073,22.888,755420.0
2020-09-16 10:45:00,25.52,25.58,25.48,25.53,605119.0,22.888,22.9418,22.8521,22.897,605119.0
2020-09-16 10:50:00,25.53,25.55,25.47,25.5,343859.0,22.897,22.9149,22.8431,22.8701,343859.0
2020-09-16 10:55:00,25.51,25.57,25.47,25.57,450217.0,22.879,22.9328,22.8431,22.9328,450217.0
2020-09-16 11:00:00,25.57,25.65,25.56,25.65,524100.0,22.9328,23.0046,22.9239,23.0046,524100.0
2020-09-16 11:05:00,25.64,25.68,25.58,25.66,413835.0,22.9956,23.0315,22.9418,23.0136,413835.0
2020-09-16 11:10:00,25.66,25.67,25.58,25.58,484288.0,23.0136,23.0225,22.9418,22.9418,484288.0
2020-09-16 11:15:00,25.58,25.69,25.58,25.69,340065.0,22.9418,23.0405,22.9418,23.0405,340065.0
2020-09-16 11:20:00,25.69,25.69,25.63,25.66,307850.0,23.0405,23.0405,22.9866,23.0136,307850.0
2020-09-16 11:25:00,25.65,25.69,25.62,25.66,392651.0,23.0046,23.0405,22.9777,23.0136,392651.0
2020-09-16 11:30:00,25.66,25.66,25.59,25.61,366944.0,23.0136,23.0136,22.9508,22.9687,366944.0
2020-09-16 11:35:00,25.61,25.63,25.57,25.61,246835.0,22.9687,22.9866,22.9328,22.9687,246835.0
2020-09-16 11:40:00,25.62,25.69,25.61,25.68,225255.0,22.9777,23.0405,22.9687,23.0315,225255.0
2020-09-16 11:45:00,25.68,25.68,25.62,25.66,342987.0,23.0315,23.0315,22.9777,23.0136,342987.0
2020-09-16 11:50:00,25.65,25.7,25.64,25.69,304364.0,23.0046,23.0494,22.9956,23.0405,304364.0
2020-09-16 11:55:00,25.69,25.71,25.65,25.66,368610.0,23.0405,23.0584,23.0046,23.0136,368610.0
2020-09-16 12:00:00,25.66,25.68,25.59,25.61,524020.0,23.0136,23.0315,22.9508,22.9687,524020.0
2020-09-16 12:05:00,25.61,25.62,25.57,25.6,363112.0,22.9687,22.9777,22.9328,22.9597,363112.0
2020-09-16 12:10:00,25.6,25.68,25.6,25.67,264126.0,22.9597,23.0315,22.9597,23.0225,264126.0
2020-09-16 12:15:00,25.68,25.68,25.62,25.64,233056.0,23.0315,23.0315,22.9777,22.9956,233056.0
2020-09-16 12:20:00,25.64,25.69,25.63,25.68,256975.0,22.9956,23.0405,22.9866,23.0315,256975.0
2020-09-16 12:25:00,25.68,25.69,25.66,25.69,281377.0,23.0315,23.0405,23.0136,23.0405,281377.0
2020-09-16 12:30:00,25.68,25.71,25.67,25.71,288915.0,23.0315,23.0584,23.0225,23.0584,288915.0
2020-09-16 12:35:00,25.7,25.71,25.66,25.69,315920.0,23.0494,23.0584,23.0136,23.0405,315920.0
2020-09-16 12:40:00,25.69,25.75,25.67,25.74,422082.0,23.0405,23.0943,23.0225,23.0853,422082.0
2020-09-16 12:45:00,25.75,25.77,25.69,25.73,402231.0,23.0943,23.1122,23.0405,23.0763,402231.0
2020-09-16 12:50:00,25.73,25.76,25.71,25.72,305626.0,23.0763,23.1032,23.0584,23.0674,305626.0
2020-09-16 12:55:00,25.73,25.74,25.64,25.66,437564.0,23.0763,23.0853,22.9956,23.0136,437564.0
2020-09-16 13:00:00,25.65,25.67,25.61,25.64,297643.0,23.0046,23.0225,22.9687,22.9956,297643.0
2020-09-16 13:05:00,25.64,25.65,25.6,25.63,219958.0,22.9956,23.0046,22.9597,22.9866,219958.0
2020-09-16 13:10:00,25.63,25.63,25.58,25.59,346527.0,22.9866,22.9866,22.9418,22.9508,346527.0
2020-09-16 13:15:00,25.59,25.66,25.58,25.65,388808.0,22.9508,23.0136,22.9418,23.0046,388808.0
2020-09-16 13:20:00,25.66,25.71,25.65,25.71,400428.0,23.0136,23.0584,23.0046,23.0584,400428.0
2020-09-16 13:25:00,25.7,25.71,25.65,25.67,243515.0,23.0494,23.0584,23.0046,23.0225,243515.0
2020-09-16 13:30:00,25.67,25.71,25.65,25.68,331428.0,23.0225,23.0584,23.0046,23.0315,331428.0
2020-09-16 13:35:00,25.68,25.72,25.66,25.71,307087.0,23.0315,23.0674,23.0136,23.0584,307087.0
2020-09-16 13:40:00,25.71,25.72,25.69,25.71,321620.0,23.0584,23.0674,23.0405,23.0584,321620.0
2020-09-16 13:45:00,25.71,25.77,25.7,25.73,552820.0,23.0584,23.1122,23.0494,23.0763,552820.0
2020-09-16 13:50:00,25.73,25.77,25.72,25.77,229534.0,23.0763,23.1122,23.0674,23.1122,229534.0
2020-09-16 13:55:00,25.76,25.79,25.7,25.7,544721.0,23.1032,23.1301,23.0494,23.0494,544721.0
2020-09-16 14:00:00,25.7,25.79,25.69,25.74,463552.0,23.0494,23.1301,23.0405,23.0853,463552.0
2020-09-16 14:05:00,25.74,25.78,25.73,25.78,650051.0,23.0853,23.1212,23.0763,23.1212,650051.0
2020-09-16 14:10:00,25.78,25.83,25.76,25.81,676582.0,23.1212,23.166,23.1032,23.1481,676582.0
2020-09-16 14:15:00,25.8,25.9,25.8,25.85,635459.0,23.1391,23.2288,23.1391,23.184,635459.0
2020-09-16 14:20:00,25.85,25.87,25.82,25.86,523608.0,23.184,23.2019,23.1571,23.1929,523608.0
2020-09-16 14:25:00,25.87,25.89,25.83,25.85,349180.0,23.2019,23.2198,23.166,23.184,349180.0
2020-09-16 14:30:00,25.85,25.94,25.84,25.94,598523.0,23.184,23.2647,23.175,23.2647,598523.0
2020-09-16 14:35:00,25.94,26.0,25.91,25.95,969032.0,23.2647,23.3185,23.2378,23.2736,969032.0
2020-09-16 14:40:00,25.95,25.98,25.93,25.95,737350.0,23.2736,23.3006,23.2557,23.2736,737350.0
2020-09-16 14:45:00,25.95,26.0,25.94,25.99,988425.0,23.2736,23.3185,23.2647,23.3095,988425.0
2020-09-16 14:50:00,25.99,25.99,25.87,25.88,1293866.0,23.3095,23.3095,23.2019,23.2109,1293866.0
2020-09-16 14:55:00,25.87,25.91,25.82,25.87,843778.0,23.2019,23.2378,23.1571,23.2019,843778.0
2020-09-16 15:00:00,25.87,25.89,25.81,25.85,422442.0,23.2019,23.2198,23.1481,23.184,422442.0
2020-09-16 15:05:00,25.86,25.86,25.67,25.69,989184.0,23.1929,23.1929,23.0225,23.0405,989184.0
2020-09-16 15:10:00,25.7,25.72,25.57,25.71,962010.0,23.0494,23.0674,22.9328,23.0584,962010.0
2020-09-16 15:15:00,25.7,25.75,25.63,25.75,497968.0,23.0494,23.0943,22.9866,23.0943,497968.0
2020-09-16 15:20:00,25.74,25.79,25.69,25.71,470165.0,23.0853,23.1301,23.0405,23.0584,470165.0
2020-09-16 15:25:00,25.7,25.79,25.7,25.72,544004.0,23.0494,23.1301,23.0494,23.0674,544004.0
2020-09-16 15:30:00,25.72,25.73,25.63,25.73,959022.0,23.0674,23.0763,22.9866,23.0763,959022.0
2020-09-16 15:35:00,25.73,25.77,25.7,25.75,709174.0,23.0763,23.1122,23.0494,23.0943,709174.0
2020-09-16 15:40:00,25.75,25.77,25.69,25.77,754710.0,23.0943,23.1122,23.0405,23.1122,754710.0
2020-09-16 15:45:00,25.77,25.84,25.77,25.79,1147608.0,23.1122,23.175,23.1122,23.1301,1147608.0
2020-09-16 15:50:00,25.79,25.82,25.67,25.69,1248183.0,23.1301,23.1571,23.0225,23.0405,1248183.0
2020-09-16 15:55:00,25.69,25.73,25.63,25.7,2465042.0,23.0405,23.0763,22.9866,23.0494,2465042.0
2020-09-17 09:30:00,25.23,25.33,25.03,25.32,1330037.0,22.6279,22.7176,22.4485,22.7086,1330037.0
2020-09-17 09:35:00,25.33,25.39,25.27,25.34,714227.0,22.7176,22.7714,22.6638,22.7266,714227.0
2020-09-17 09:40:00,25.34,25.41,25.17,25.2,606134.0,22.7266,22.7893,22.5741,22.601,606134.0
2020-09-17 09:45:00,25.19,25.29,25.17,25.27,357646.0,22.592,22.6817,22.5741,22.6638,357646.0
2020-09-17 09:50:00,25.27,25.29,25.17,25.22,555646.0,22.6638,22.6817,22.5741,22.6189,555646.0
2020-09-17 09:55:00,25.23,25.23,25.09,25.12,858892.0,22.6279,22.6279,22.5023,22.5292,858892.0
2020-09-17 10:00:00,25.12,25.22,25.06,25.22,785559.0,22.5292,22.6189,22.4754,22.6189,785559.0
2020-09-17 10:05:00,25.22,25.3,25.2,25.29,710247.0,22.6189,22.6907,22.601,22.6817,710247.0
2020-09-17 10:10:00,25.29,25.38,25.28,25.35,642082.0,22.6817,22.7624,22.6727,22.7355,642082.0
2020-09-17 10:15:00,25.36,25.39,25.34,25.36,544274.0,22.7445,22.7714,22.7266,22.7445,544274.0
2020-09-17 10:20:00,25.37,25.43,25.36,25.37,533027.0,22.7535,22.8073,22.7445,22.7535,533027.0
2020-09-17 10:25:00,25.36,25.4,25.34,25.38,579889.0,22.7445,22.7804,22.7266,22.7624,579889.0
2020-09-17 10:30:00,25.38,25.4,25.28,25.35,613158.0,22.7624,22.7804,22.6727,22.7355,613158.0
2020-09-17 10:35:00,25.35,25.39,25.34,25.36,315353.0,22.7355,22.7714,22.7266,22.7445,315353.0
2020-09-17 10:40:00,25.36,25.38,25.29,25.29,515729.0,22.7445,22.7624,22.6817,22.6817,515729.0
2020-09-17 10:45:00,25.29,25.34,25.27,25.3,496095.0,22.6817,22.7266,22.6638,22.6907,496095.0
2020-09-17 10:50:00,25.31,25.34,25.27,25.29,326326.0,22.6997,22.7266,22.6638,22.6817,326326.0
2020-09-17 10:55:00,25.3,25.34,25.27,25.3,362338.0,22.6907,22.7266,22.6638,22.6907,362338.0
2020-09-17 11:00:00,25.3,25.34,25.3,25.33,305238.0,22.6907,22.7266,22.6907,22.7176,305238.0
2020-09-17 11:05:00,25.34,25.34,25.29,25.31,454427.0,22.7266,22.7266,22.6817,22.6997,454427.0
2020-09-17 11:10:00,25.32,25.33,25.3,25.3,276047.0,22.7086,22.7176,22.6907,22.6907,276047.0
2020-09-17 11:15:00,25.31,25.31,25.23,25.27,339352.0,22.6997,22.6997,22.6279,22.6638,339352.0
2020-09-17 11:20:00,25.26,25.28,25.19,25.21,299074.0,22.6548,22.6727,22.592,22.61,299074.0
2020-09-17 11:25:00,25.21,25.22,25.13,25.14,474555.0,22.61,22.6189,22.5382,22.5472,474555.0
2020-09-17 11:30:00,25.15,25.16,25.14,25.15,544438.0,22.5562,22.5651,22.5472,22.5562,544438.0
2020-09-17 11:35:00,25.16,25.16,25.1,25.13,552378.0,22.5651,22.5651,22.5113,22.5382,552378.0
2020-09-17 11:40:00,25.12,25.14,25.1,25.12,270220.0,22.5292,22.5472,22.5113,22.5292,270220.0
2020-09-17 11:45:00,25.12,25.12,25.01,25.03,860639.0,22.5292,22.5292,22.4306,22.4485,860639.0
2020-09-17 11:50:00,25.02,25.07,24.98,25.01,774243.0,22.4396,22.4844,22.4037,22.4306,774243.0
2020-09-17 11:55:00,25.01,25.03,24.97,25.03,752342.0,22.4306,22.4485,22.3947,22.4485,752342.0
2020-09-17 12:00:00,25.02,25.03,24.99,25.0,508318.0,22.4396,22.4485,22.4127,22.4216,508318.0
2020-09-17 12:05:00,25.0,25.05,24.99,25.0,365193.0,22.4216,22.4665,22.4127,22.4216,365193.0
2020-09-17 12:10:00,25.01,25.03,24.99,25.0,517523.0,22.4306,22.4485,22.4127,22.4216,517523.0
2020-09-17 12:15:00,25.0,25.01,24.9,24.96,1330604.0,22.4216,22.4306,22.3319,22.3857,1330604.0
2020-09-17 12:20:00,24.96,25.0,24.94,24.96,769077.0,22.3857,22.4216,22.3678,22.3857,769077.0
2020-09-17 12:25:00,24.96,24.98,24.94,24.96,801710.0,22.3857,22.4037,22.3678,22.3857,801710.0
2020-09-17 12:30:00,24.96,25.02,24.95,25.02,389977.0,22.3857,22.4396,22.3768,22.4396,389977.0
2020-09-17 12:35:00,25.02,25.1,25.01,25.09,340910.0,22.4396,22.5113,22.4306,22.5023,340910.0
2020-09-17 12:40:00,25.09,25.09,24.98,25.0,357927.0,22.5023,22.5023,22.4037,22.4216,357927.0
2020-09-17 12:45:00,25.0,25.04,24.96,25.02,289053.0,22.4216,22.4575,22.3857,22.4396,289053.0
2020-09-17 12:50:00,25.02,25.08,25.0,25.04,279092.0,22.4396,22.4934,22.4216,22.4575,279092.0
2020-09-17 12:55:00,25.04,25.09,25.03,25.05,227342.0,22.4575,22.5023,22.4485,22.4665,227342.0
2020-09-17 13:00:00,25.05,25.06,24.98,24.98,259302.0,22.4665,22.4754,22.4037,22.4037,259302.0
2020-09-17 13:05:00,24.98,24.99,24.97,24.98,241695.0,22.4037,22.4127,22.3947,22.4037,241695.0
2020-09-17 13:10:00,24.98,24.99,24.93,24.96,254817.0,22.4037,22.4127,22.3588,22.3857,254817.0
2020-09-17 13:15:00,24.96,24.99,24.92,24.98,297453.0,22.3857,22.4127,22.3499,22.4037,297453.0
2020-09-17 13:20:00,24.99,25.02,24.98,25.01,326727.0,22.4127,22.4396,22.4037,22.4306,326727.0
2020-09-17 13:25:00,25.01,25.02,24.98,24.98,401990.0,22.4306,22.4396,22.4037,22.4037,401990.0
2020-09-17 13:30:00,24.98,25.01,24.97,25.0,491579.0,22.4037,22.4306,22.3947,22.4216,491579.0
2020-09-17 13:35:00,25.01,25.02,24.99,25.02,329744.0,22.4306,22.4396,22.4127,22.4396,329744.0
2020-09-17 13:40:00,25.02,25.03,25.0,25.02,287845.0,22.4396,22.4485,22.4216,22.4396,287845.0
2020-09-17 13:45:00,25.01,25.03,25.0,25.03,461570.0,22.4306,22.4485,22.4216,22.4485,461570.0
2020-09-17 13:50:00,25.03,25.04,25.0,25.01,296885.0,22.4485,22.4575,22.4216,22.4306,296885.0
2020-09-17 13:55:00,25.01,25.06,25.0,25.06,273179.0,22.4306,22.4754,22.4216,22.4754,273179.0
2020-09-17 14:00:00,25.06,25.12,25.04,25.11,446647.0,22.4754,22.5292,22.4575,22.5203,446647.0
2020-09-17 14:05:00,25.11,25.12,25.08,25.09,275054.0,22.5203,22.5292,22.4934,22.5023,275054.0
2020-09-17 14:10:00,25.09,25.12,25.07,25.09,285625.0,22.5023,22.5292,22.4844,22.5023,285625.0
2020-09-17 14:15:00,25.1,25.14,25.08,25.09,286325.0,22.5113,22.5472,22.4934,22.5023,286325.0
2020-09-17 14:20:00,25.09,25.11,25.06,25.07,191516.0,22.5023,22.5203,22.4754,22.4844,191516.0
2020-09-17 14:25:00,25.08,25.08,25.04,25.04,256322.0,22.4934,22.4934,22.4575,22.4575,256322.0
2020-09-17 14:30:00,25.05,25.06,25.02,25.03,309902.0,22.4665,22.4754,22.4396,22.4485,309902.0
2020-09-17 14:35:00,25.02,25.03,24.98,24.98,441297.0,22.4396,22.4485,22.4037,22.4037,441297.0
2020-09-17 14:40:00,24.98,25.03,24.98,25.03,265297.0,22.4037,22.4485,22.4037,22.4485,265297.0
2020-09-17 14:45:00,25.02,25.04,25.0,25.04,222980.0,22.4396,22.4575,22.4216,22.4575,222980.0
2020-09-17 14:50:00,25.04,25.04,25.01,25.03,177908.0,22.4575,22.4575,22.4306,22.4485,177908.0
2020-09-17 14:55:00,25.03,25.05,25.0,25.01,455394.0,22.4485,22.4665,22.4216,22.4306,455394.0
2020-09-17 15:00:00,25.01,25.02,24.97,24.98,699164.0,22.4306,22.4396,22.3947,22.4037,699164.0
2020-09-17 15:05:00,24.98,25.03,24.97,25.03,305067.0,22.4037,22.4485,22.3947,22.4485,305067.0
2020-09-17 15:10:00,25.03,25.1,25.02,25.05,664814.0,22.4485,22.5113,22.4396,22.4665,664814.0
2020-09-17 15:15:00,25.05,25.05,25.0,25.0,330977.0,22.4665,22.4665,22.4216,22.4216,330977.0
2020-09-17 15:20:00,25.0,25.03,24.95,24.98,546276.0,22.4216,22.4485,22.3768,22.4037,546276.0
2020-09-17 15:25:00,24.98,25.02,24.97,24.98,926989.0,22.4037,22.4396,22.3947,22.4037,926989.0
2020-09-17 15:30:00,24.98,25.09,24.97,25.08,603448.0,22.4037,22.5023,22.3947,22.4934,603448.0
2020-09-17 15:35:00,25.08,25.12,25.06,25.11,525100.0,22.4934,22.5292,22.4754,22.5203,525100.0
2020-09-17 15:40:00,25.11,25.13,25.06,25.07,517969.0,22.5203,22.5382,22.4754,22.4844,517969.0
2020-09-17 15:45:00,25.07,25.11,25.01,25.1,821021.0,22.4844,22.5203,22.4306,22.5113,821021.0
2020-09-17 15:50:00,25.11,25.14,25.07,25.11,930916.0,22.5203,22.5472,22.4844,22.5203,930916.0
2020-09-17 15:55:00,25.11,25.15,25.05,25.12,2484049.0,22.5203,22.5562,22.4665,22.5292,2484049.0
2020-09-18 09:30:00,24.94,25.2,24.9,25.18,3151256.0,22.3678,22.601,22.3319,22.5831,3151256.0
2020-09-18 09:35:00,25.17,25.27,25.0,25.05,459390.0,22.5741,22.6638,22.4216,22.4665,459390.0
2020-09-18 09:40:00,25.06,25.07,24.93,25.01,801480.0,22.4754,22.4844,22.3588,22.4306,801480.0
2020-09-18 09:45:00,25.0,25.06,24.99,25.0,605807.0,22.4216,22.4754,22.4127,22.4216,605807.0
2020-09-18 09:50:00,25.0,25.03,24.93,24.99,942350.0,22.4216,22.4485,22.3588,22.4127,942350.0
2020-09-18 09:55:00,24.99,25.06,24.97,25.03,520891.0,22.4127,22.4754,22.3947,22.4485,520891.0
2020-09-18 10:00:00,25.04,25.05,24.96,24.98,425406.0,22.4575,22.4665,22.3857,22.4037,425406.0
2020-09-18 10:05:00,24.98,25.13,24.97,25.13,347181.0,22.4037,22.5382,22.3947,22.5382,347181.0
2020-09-18 10:10:00,25.13,25.18,25.1,25.18,314391.0,22.5382,22.5831,22.5113,22.5831,314391.0
2020-09-18 10:15:00,25.18,25.28,25.17,25.26,619078.0,22.5831,22.6727,22.5741,22.6548,619078.0
2020-09-18 10:20:00,25.27,25.34,25.25,25.28,352638.0,22.6638,22.7266,22.6458,22.6727,352638.0
2020-09-18 10:25:00,25.28,25.37,25.27,25.35,321207.0,22.6727,22.7535,22.6638,22.7355,321207.0
2020-09-18 10:30:00,25.35,25.4,25.33,25.39,457991.0,22.7355,22.7804,22.7176,22.7714,457991.0
2020-09-18 10:35:00,25.39,25.4,25.31,25.38,312137.0,22.7714,22.7804,22.6997,22.7624,312137.0
2020-09-18 10:40:00,25.37,25.39,25.33,25.34,265445.0,22.7535,22.7714,22.7176,22.7266,265445.0
2020-09-18 10:45:00,25.34,25.37,25.31,25.35,185756.0,22.7266,22.7535,22.6997,22.7355,185756.0
2020-09-18 10:50:00,25.35,25.35,25.24,25.25,309050.0,22.7355,22.7355,22.6369,22.6458,309050.0
2020-09-18 10:55:00,25.25,25.27,25.23,25.25,281380.0,22.6458,22.6638,22.6279,22.6458,281380.0
2020-09-18 11:00:00,25.24,25.3,25.22,25.25,364573.0,22.6369,22.6907,22.6189,22.6458,364573.0
2020-09-18 11:05:00,25.24,25.28,25.23,25.25,174026.0,22.6369,22.6727,22.6279,22.6458,174026.0
2020-09-18 11:10:00,25.26,25.27,25.23,25.25,175670.0,22.6548,22.6638,22.6279,22.6458,175670.0
2020-09-18 11:15:00,25.25,25.28,25.18,25.19,258012.0,22.6458,22.6727,22.5831,22.592,258012.0
2020-09-18 11:20:00,25.19,25.22,25.16,25.19,222022.0,22.592,22.6189,22.5651,22.592,222022.0
2020-09-18 11:25:00,25.19,25.21,25.18,25.21,164317.0,22.592,22.61,22.5831,22.61,164317.0
2020-09-18 11:30:00,25.21,25.24,25.18,25.19,170878.0,22.61,22.6369,22.5831,22.592,170878.0
2020-09-18 11:35:00,25.19,25.23,25.18,25.23,208460.0,22.592,22.6279,22.5831,22.6279,208460.0
2020-09-18 11:40:00,25.23,25.29,25.21,25.23,382425.0,22.6279,22.6817,22.61,22.6279,382425.0
2020-09-18 11:45:00,25.23,25.3,25.22,25.29,161510.0,22.6279,22.6907,22.6189,22.6817,161510.0
2020-09-18 11:50:00,25.29,25.33,25.25,25.25,169486.0,22.6817,22.7176,22.6458,22.6458,169486.0
2020-09-18 11:55:00,25.25,25.28,25.24,25.26,186421.0,22.6458,22.6727,22.6369,22.6548,186421.0
2020-09-18 12:00:00,25.27,25.29,25.21,25.24,219434.0,22.6638,22.6817,22.61,22.6369,219434.0
2020-09-18 12:05:00,25.24,25.25,25.19,25.2,219693.0,22.6369,22.6458,22.592,22.601,219693.0
2020-09-18 12:10:00,25.2,25.23,25.19,25.23,188342.0,22.601,22.6279,22.592,22.6279,188342.0
2020-09-18 12:15:00,25.22,25.24,25.19,25.21,241395.0,22.6189,22.6369,22.592,22.61,241395.0
2020-09-18 12:20:00,25.21,25.25,25.19,25.25,203496.0,22.61,22.6458,22.592,22.6458,203496.0
2020-09-18 12:25:00,25.24,25.25,25.2,25.21,177868.0,22.6369,22.6458,22.601,22.61,177868.0
2020-09-18 12:30:00,25.21,25.22,25.14,25.17,300319.0,22.61,22.6189,22.5472,22.5741,300319.0
2020-09-18 12:35:00,25.17,25.23,25.16,25.23,229143.0,22.5741,22.6279,22.5651,22.6279,229143.0
2020-09-18 12:40:00,25.23,25.23,25.18,25.19,203228.0,22.6279,22.6279,22.5831,22.592,203228.0
2020-09-18 12:45:00,25.19,25.2,25.15,25.19,193901.0,22.592,22.601,22.5562,22.592,193901.0
2020-09-18 12:50:00,25.19,25.19,25.11,25.12,260742.0,22.592,22.592,22.5203,22.5292,260742.0
2020-09-18 12:55:00,25.12,25.14,25.1,25.13,194497.0,22.5292,22.5472,22.5113,22.5382,194497.0
2020-09-18 13:00:00,25.13,25.15,25.08,25.14,305618.0,22.5382,22.5562,22.4934,22.5472,305618.0
2020-09-18 13:05:00,25.14,25.14,25.11,25.14,277038.0,22.5472,22.5472,22.5203,22.5472,277038.0
2020-09-18 13:10:00,25.14,25.2,25.12,25.19,186813.0,22.5472,22.601,22.5292,22.592,186813.0
2020-09-18 13:15:00,25.18,25.19,25.15,25.18,239511.0,22.5831,22.592,22.5562,22.5831,239511.0
2020-09-18 13:20:00,25.18,25.2,25.17,25.17,229972.0,22.5831,22.601,22.5741,22.5741,229972.0
2020-09-18 13:25:00,25.18,25.18,25.08,25.09,242667.0,22.5831,22.5831,22.4934,22.5023,242667.0
2020-09-18 13:30:00,25.08,25.08,25.0,25.07,417407.0,22.4934,22.4934,22.4216,22.4844,417407.0
2020-09-18 13:35:00,25.07,25.09,25.0,25.03,232834.0,22.4844,22.5023,22.4216,22.4485,232834.0
2020-09-18 13:40:00,25.03,25.06,25.01,25.02,235660.0,22.4485,22.4754,22.4306,22.4396,235660.0
2020-09-18 13:45:00,25.03,25.07,25.01,25.05,223382.0,22.4485,22.4844,22.4306,22.4665,223382.0
2020-09-18 13:50:00,25.04,25.05,25.02,25.04,177711.0,22.4575,22.4665,22.4396,22.4575,177711.0
2020-09-18 13:55:00,25.05,25.1,25.04,25.1,193002.0,22.4665,22.5113,22.4575,22.5113,193002.0
2020-09-18 14:00:00,25.1,25.1,25.03,25.05,201997.0,22.5113,22.5113,22.4485,22.4665,201997.0
2020-09-18 14:05:00,25.05,25.1,25.05,25.1,277669.0,22.4665,22.5113,22.4665,22.5113,277669.0
2020-09-18 14:10:00,25.1,25.11,25.08,25.08,236280.0,22.5113,22.5203,22.4934,22.4934,236280.0
2020-09-18 14:15:00,25.09,25.1,25.03,25.03,251101.0,22.5023,22.5113,22.4485,22.4485,251101.0
2020-09-18 14:20:00,25.04,25.13,25.03,25.1,315254.0,22.4575,22.5382,22.4485,22.5113,315254.0
2020-09-18 14:25:00,25.1,25.13,25.09,25.12,204167.0,22.5113,22.5382,22.5023,22.5292,204167.0
2020-09-18 14:30:00,25.12,25.14,25.1,25.11,139539.0,22.5292,22.5472,22.5113,22.5203,139539.0
2020-09-18 14:35:00,25.11,25.11,25.02,25.04,290768.0,22.5203,22.5203,22.4396,22.4575,290768.0
2020-09-18 14:40:00,25.04,25.08,25.01,25.02,233137.0,22.4575,22.4934,22.4306,22.4396,233137.0
2020-09-18 14:45:00,25.02,25.08,25.02,25.05,255387.0,22.4396,22.4934,22.4396,22.4665,255387.0
2020-09-18 14:50:00,25.04,25.06,25.02,25.03,177642.0,22.4575,22.4754,22.4396,22.4485,177642.0
2020-09-18 14:55:00,25.03,25.04,25.0,25.02,267742.0,22.4485,22.4575,22.4216,22.4396,267742.0
2020-09-18 15:00:00,25.02,25.04,25.0,25.03,213831.0,22.4396,22.4575,22.4216,22.4485,213831.0
2020-09-18 15:05:00,25.03,25.03,25.0,25.01,322869.0,22.4485,22.4485,22.4216,22.4306,322869.0
2020-09-18 15:10:00,25.01,25.05,25.0,25.05,329644.0,22.4306,22.4665,22.4216,22.4665,329644.0
2020-09-18 15:15:00,25.05,25.06,25.0,25.01,496720.0,22.4665,22.4754,22.4216,22.4306,496720.0
2020-09-18 15:20:00,25.01,25.02,24.98,25.01,1017565.0,22.4306,22.4396,22.4037,22.4306,1017565.0
2020-09-18 15:25:00,25.01,25.06,25.0,25.05,462403.0,22.4306,22.4754,22.4216,22.4665,462403.0
2020-09-18 15:30:00,25.05,25.07,24.99,25.03,623848.0,22.4665,22.4844,22.4127,22.4485,623848.0
2020-09-18 15:35:00,25.03,25.16,25.0,25.12,1373097.0,22.4485,22.5651,22.4216,22.5292,1373097.0
2020-09-18 15:40:00,25.12,25.21,25.12,25.19,1208815.0,22.5292,22.61,22.5292,22.592,1208815.0
2020-09-18 15:45:00,25.19,25.29,25.17,25.18,1949687.0,22.592,22.6817,22.5741,22.5831,1949687.0
2020-09-18 15:50:00,25.18,25.2,25.09,25.11,1419425.0,22.5831,22.601,22.5023,22.5203,1419425.0
2020-09-18 15:55:00,25.11,25.19,25.06,25.1,3088697.0,22.5203,22.592,22.4754,22.5113,3088697.0
2020-09-21 09:30:00,24.45,24.52,24.28,24.29,1905811.0,21.9283,21.9911,21.7759,21.7848,1905811.0
2020-09-21 09:35:00,24.29,24.33,24.16,24.26,1669057.0,21.7848,21.8207,21.6683,21.7579,1669057.0
2020-09-21 09:40:00,24.26,24.42,24.23,24.35,634425.0,21.7579,21.9014,21.731,21.8387,634425.0
2020-09-21 09:45:00,24.35,24.4,24.27,24.29,921028.0,21.8387,21.8835,21.7669,21.7848,921028.0
2020-09-21 09:50:00,24.3,24.36,24.25,24.32,663024.0,21.7938,21.8476,21.749,21.8118,663024.0
2020-09-21 09:55:00,24.31,24.42,24.25,24.41,648956.0,21.8028,21.9014,21.749,21.8925,648956.0
2020-09-21 10:00:00,24.41,24.52,24.38,24.51,623700.0,21.8925,21.9911,21.8656,21.9822,623700.0
2020-09-21 10:05:00,24.51,24.53,24.42,24.48,568051.0,21.9822,22.0001,21.9014,21.9553,568051.0
2020-09-21 10:10:00,24.48,24.49,24.38,24.4,516836.0,21.9553,21.9642,21.8656,21.8835,516836.0
2020-09-21 10:15:00,24.4,24.41,24.25,24.26,375654.0,21.8835,21.8925,21.749,21.7579,375654.0
2020-09-21 10:20:00,24.26,24.26,24.18,24.23,790857.0,21.7579,21.7579,21.6862,21.731,790857.0
2020-09-21 10:25:00,24.22,24.26,24.19,24.25,479112.0,21.7221,21.7579,21.6952,21.749,479112.0
2020-09-21 10:30:00,24.24,24.25,24.08,24.1,943665.0,21.74,21.749,21.5965,21.6144,943665.0
2020-09-21 10:35:00,24.09,24.12,24.01,24.07,807722.0,21.6055,21.6324,21.5337,21.5875,807722.0
2020-09-21 10:40:00,24.07,24.08,23.99,24.0,679024.0,21.5875,21.5965,21.5158,21.5248,679024.0
2020-09-21 10:45:00,24.0,24.06,23.96,24.03,729149.0,21.5248,21.5786,21.4889,21.5517,729149.0
2020-09-21 10:50:00,24.03,24.07,24.01,24.06,430626.0,21.5517,21.5875,21.5337,21.5786,430626.0
2020-09-21 10:55:00,24.05,24.06,24.0,24.02,386693.0,21.5696,21.5786,21.5248,21.5427,386693.0
2020-09-21 11:00:00,24.01,24.01,23.96,23.98,393176.0,21.5337,21.5337,21.4889,21.5068,393176.0
2020-09-21 11:05:00,23.98,24.02,23.95,23.98,440139.0,21.5068,21.5427,21.4799,21.5068,440139.0
2020-09-21 11:10:00,23.98,24.01,23.94,23.95,549474.0,21.5068,21.5337,21.4709,21.4799,549474.0
2020-09-21 11:15:00,23.94,23.96,23.86,23.87,677695.0,21.4709,21.4889,21.3992,21.4082,677695.0
2020-09-21 11:20:00,23.87,23.88,23.8,23.83,953445.0,21.4082,21.4171,21.3454,21.3723,953445.0
2020-09-21 11:25:00,23.83,23.85,23.8,23.82,564535.0,21.3723,21.3902,21.3454,21.3633,564535.0
2020-09-21 11:30:00,23.82,23.87,23.79,23.82,783870.0,21.3633,21.4082,21.3364,21.3633,783870.0
2020-09-21 11:35:00,23.82,23.87,23.79,23.83,528772.0,21.3633,21.4082,21.3364,21.3723,528772.0
2020-09-21 11:40:00,23.83,23.89,23.8,23.84,416882.0,21.3723,21.4261,21.3454,21.3813,416882.0
2020-09-21 11:45:00,23.84,23.92,23.83,23.89,318651.0,21.3813,21.453,21.3723,21.4261,318651.0
2020-09-21 11:50:00,23.89,23.92,23.87,23.91,331253.0,21.4261,21.453,21.4082,21.444,331253.0
2020-09-21 11:55:00,23.91,23.91,23.86,23.87,233745.0,21.444,21.444,21.3992,21.4082,233745.0
2020-09-21 12:00:00,23.87,23.91,23.84,23.91,377389.0,21.4082,21.444,21.3813,21.444,377389.0
2020-09-21 12:05:00,23.9,23.93,23.89,23.92,347700.0,21.4351,21.462,21.4261,21.453,347700.0
2020-09-21 12:10:00,23.92,23.92,23.85,23.86,344509.0,21.453,21.453,21.3902,21.3992,344509.0
2020-09-21 12:15:00,23.86,23.92,23.85,23.91,331206.0,21.3992,21.453,21.3902,21.444,331206.0
2020-09-21 12:20:00,23.91,23.92,23.85,23.88,359000.0,21.444,21.453,21.3902,21.4171,359000.0
2020-09-21 12:25:00,23.87,23.89,23.82,23.85,465219.0,21.4082,21.4261,21.3633,21.3902,465219.0
2020-09-21 12:30:00,23.85,23.87,23.79,23.8,868590.0,21.3902,21.4082,21.3364,21.3454,868590.0
2020-09-21 12:35:00,23.81,23.87,23.78,23.84,712321.0,21.3544,21.4082,21.3274,21.3813,712321.0
2020-09-21 12:40:00,23.83,23.86,23.78,23.79,601507.0,21.3723,21.3992,21.3274,21.3364,601507.0
2020-09-21 12:45:00,23.79,23.8,23.75,23.77,676634.0,21.3364,21.3454,21.3005,21.3185,676634.0
2020-09-21 12:50:00,23.77,23.78,23.75,23.77,445720.0,21.3185,21.3274,21.3005,21.3185,445720.0
2020-09-21 12:55:00,23.77,23.8,23.75,23.77,403979.0,21.3185,21.3454,21.3005,21.3185,403979.0
2020-09-21 13:00:00,23.78,23.8,23.72,23.8,664883.0,21.3274,21.3454,21.2736,21.3454,664883.0
2020-09-21 13:05:00,23.8,23.87,23.79,23.86,738838.0,21.3454,21.4082,21.3364,21.3992,738838.0
2020-09-21 13:10:00,23.86,23.92,23.85,23.9,628656.0,21.3992,21.453,21.3902,21.4351,628656.0
2020-09-21 13:15:00,23.9,23.94,23.89,23.91,539606.0,21.4351,21.4709,21.4261,21.444,539606.0
2020-09-21 13:20:00,23.91,23.93,23.9,23.92,331845.0,21.444,21.462,21.4351,21.453,331845.0
2020-09-21 13:25:00,23.92,23.95,23.9,23.95,306864.0,21.453,21.4799,21.4351,21.4799,306864.0
2020-09-21 13:30:00,23.95,23.98,23.92,23.96,587812.0,21.4799,21.5068,21.453,21.4889,587812.0
2020-09-21 13:35:00,23.96,23.97,23.92,23.94,283954.0,21.4889,21.4979,21.453,21.4709,283954.0
2020-09-21 13:40:00,23.94,23.95,23.92,23.93,353784.0,21.4709,21.4799,21.453,21.462,353784.0
2020-09-21 13:45:00,23.92,23.96,23.91,23.93,242855.0,21.453,21.4889,21.444,21.462,242855.0
2020-09-21 13:50:00,23.93,23.95,23.89,23.89,365890.0,21.462,21.4799,21.4261,21.4261,365890.0
2020-09-21 13:55:00,23.89,23.9,23.87,23.88,314064.0,21.4261,21.4351,21.4082,21.4171,314064.0
2020-09-21 14:00:00,23.87,23.89,23.83,23.86,396578.0,21.4082,21.4261,21.3723,21.3992,396578.0
2020-09-21 14:05:00,23.85,23.88,23.83,23.86,407254.0,21.3902,21.4171,21.3723,21.3992,407254.0
2020-09-21 14:10:00,23.86,23.87,23.83,23.86,201104.0,21.3992,21.4082,21.3723,21.3992,201104.0
2020-09-21 14:15:00,23.86,23.9,23.84,23.85,350616.0,21.3992,21.4351,21.3813,21.3902,350616.0
2020-09-21 14:20:00,23.86,23.92,23.85,23.92,262576.0,21.3992,21.453,21.3902,21.453,262576.0
2020-09-21 14:25:00,23.92,23.96,23.88,23.88,245324.0,21.453,21.4889,21.4171,21.4171,245324.0
2020-09-21 14:30:00,23.89,23.89,23.81,23.82,327643.0,21.4261,21.4261,21.3544,21.3633,327643.0
2020-09-21 14:35:00,23.83,23.84,23.78,23.8,393896.0,21.3723,21.3813,21.3274,21.3454,393896.0
2020-09-21 14:40:00,23.8,23.85,23.79,23.82,345689.0,21.3454,21.3902,21.3364,21.3633,345689.0
2020-09-21 14:45:00,23.82,23.86,23.81,23.86,293833.0,21.3633,21.3992,21.3544,21.3992,293833.0
2020-09-21 14:50:00,23.86,23.89,23.84,23.88,286028.0,21.3992,21.4261,21.3813,21.4171,286028.0
2020-09-21 14:55:00,23.88,23.91,23.86,23.87,439208.0,21.4171,21.444,21.3992,21.4082,439208.0
2020-09-21 15:00:00,23.87,23.92,23.85,23.92,453211.0,21.4082,21.453,21.3902,21.453,453211.0
2020-09-21 15:05:00,23.92,23.96,23.9,23.96,352761.0,21.453,21.4889,21.4351,21.4889,352761.0
2020-09-21 15:10:00,23.96,24.03,23.95,24.01,586851.0,21.4889,21.5517,21.4799,21.5337,586851.0
2020-09-21 15:15:00,24.01,24.1,23.99,24.04,1066731.0,21.5337,21.6144,21.5158,21.5606,1066731.0
2020-09-21 15:20:00,24.04,24.08,24.01,24.06,415320.0,21.5606,21.5965,21.5337,21.5786,415320.0
2020-09-21 15:25:00,24.06,24.07,24.0,24.01,601671.0,21.5786,21.5875,21.5248,21.5337,601671.0
2020-09-21 15:30:00,24.01,24.04,23.98,24.0,586210.0,21.5337,21.5606,21.5068,21.5248,586210.0
2020-09-21 15:35:00,23.99,24.02,23.96,23.96,659879.0,21.5158,21.5427,21.4889,21.4889,659879.0
2020-09-21 15:40:00,23.96,23.99,23.93,23.96,925783.0,21.4889,21.5158,21.462,21.4889,925783.0
2020-09-21 15:45:00,23.96,23.99,23.93,23.97,579961.0,21.4889,21.5158,21.462,21.4979,579961.0
2020-09-21 15:50:00,23.97,24.01,23.97,24.0,1105602.0,21.4979,21.5337,21.4979,21.5248,1105602.0
2020-09-21 15:55:00,23.99,24.06,23.98,24.03,2586680.0,21.5158,21.5786,21.5068,21.5517,2586680.0
2020-09-22 09:30:00,23.98,24.15,23.93,24.03,1539753.0,21.5068,21.6593,21.462,21.5517,1539753.0
2020-09-22 09:35:00,24.03,24.32,24.0,24.3,1201678.0,21.5517,21.8118,21.5248,21.7938,1201678.0
2020-09-22 09:40:00,24.31,24.36,24.27,24.32,505818.0,21.8028,21.8476,21.7669,21.8118,505818.0
2020-09-22 09:45:00,24.32,24.35,24.08,24.09,485232.0,21.8118,21.8387,21.5965,21.6055,485232.0
2020-09-22 09:50:00,24.09,24.12,24.02,24.05,515121.0,21.6055,21.6324,21.5427,21.5696,515121.0
2020-09-22 09:55:00,24.05,24.08,23.92,23.92,431365.0,21.5696,21.5965,21.453,21.453,431365.0
2020-09-22 10:00:00,23.92,23.95,23.86,23.89,710807.0,21.453,21.4799,21.3992,21.4261,710807.0
2020-09-22 10:05:00,23.89,23.97,23.87,23.92,402495.0,21.4261,21.4979,21.4082,21.453,402495.0
2020-09-22 10:10:00,23.93,23.93,23.85,23.88,351041.0,21.462,21.462,21.3902,21.4171,351041.0
2020-09-22 10:15:00,23.89,23.99,23.89,23.99,383617.0,21.4261,21.5158,21.4261,21.5158,383617.0
2020-09-22 10:20:00,23.99,23.99,23.89,23.92,470963.0,21.5158,21.5158,21.4261,21.453,470963.0
2020-09-22 10:25:00,23.92,23.94,23.88,23.91,594877.0,21.453,21.4709,21.4171,21.444,594877.0
2020-09-22 10:30:00,23.92,23.96,23.9,23.9,473357.0,21.453,21.4889,21.4351,21.4351,473357.0
2020-09-22 10:35:00,23.91,23.93,23.85,23.85,500084.0,21.444,21.462,21.3902,21.3902,500084.0
2020-09-22 10:40:00,23.86,23.86,23.81,23.82,624331.0,21.3992,21.3992,21.3544,21.3633,624331.0
2020-09-22 10:45:00,23.83,23.83,23.76,23.77,616663.0,21.3723,21.3723,21.3095,21.3185,616663.0
2020-09-22 10:50:00,23.78,23.78,23.73,23.76,631729.0,21.3274,21.3274,21.2826,21.3095,631729.0
2020-09-22 10:55:00,23.76,23.79,23.65,23.66,831620.0,21.3095,21.3364,21.2109,21.2198,831620.0
2020-09-22 11:00:00,23.67,23.69,23.63,23.67,492806.0,21.2288,21.2467,21.1929,21.2288,492806.0
2020-09-22 11:05:00,23.68,23.7,23.66,23.68,346952.0,21.2378,21.2557,21.2198,21.2378,346952.0
2020-09-22 11:10:00,23.69,23.73,23.63,23.71,631928.0,21.2467,21.2826,21.1929,21.2647,631928.0
2020-09-22 11:15:00,23.7,23.74,23.69,23.7,396721.0,21.2557,21.2916,21.2467,21.2557,396721.0
2020-09-22 11:20:00,23.69,23.71,23.66,23.7,302054.0,21.2467,21.2647,21.2198,21.2557,302054.0
2020-09-22 11:25:00,23.71,23.73,23.66,23.71,331888.0,21.2647,21.2826,21.2198,21.2647,331888.0
2020-09-22 11:30:00,23.71,23.71,23.62,23.63,341338.0,21.2647,21.2647,21.1839,21.1929,341338.0
2020-09-22 11:35:00,23.63,23.65,23.6,23.62,314313.0,21.1929,21.2109,21.166,21.1839,314313.0
2020-09-22 11:40:00,23.62,23.69,23.62,23.64,280246.0,21.1839,21.2467,21.1839,21.2019,280246.0
2020-09-22 11:45:00,23.64,23.67,23.62,23.66,188563.0,21.2019,21.2288,21.1839,21.2198,188563.0
2020-09-22 11:50:00,23.66,23.67,23.58,23.58,411650.0,21.2198,21.2288,21.1481,21.1481,411650.0
2020-09-22 11:55:00,23.59,23.63,23.58,23.6,386126.0,21.157,21.1929,21.1481,21.166,386126.0
2020-09-22 12:00:00,23.6,23.67,23.59,23.67,252313.0,21.166,21.2288,21.157,21.2288,252313.0
2020-09-22 12:05:00,23.66,23.67,23.61,23.64,310408.0,21.2198,21.2288,21.175,21.2019,310408.0
2020-09-22 12:10:00,23.63,23.65,23.61,23.63,237229.0,21.1929,21.2109,21.175,21.1929,237229.0
2020-09-22 12:15:00,23.63,23.63,23.59,23.6,366796.0,21.1929,21.1929,21.157,21.166,366796.0
2020-09-22 12:20:00,23.61,23.63,23.6,23.61,204542.0,21.175,21.1929,21.166,21.175,204542.0
2020-09-22 12:25:00,23.62,23.62,23.59,23.6,309101.0,21.1839,21.1839,21.157,21.166,309101.0
2020-09-22 12:30:00,23.61,23.61,23.58,23.59,256681.0,21.175,21.175,21.1481,21.157,256681.0
2020-09-22 12:35:00,23.59,23.61,23.56,23.61,363338.0,21.157,21.175,21.1301,21.175,363338.0
2020-09-22 12:40:00,23.61,23.67,23.59,23.67,213413.0,21.175,21.2288,21.157,21.2288,213413.0
2020-09-22 12:45:00,23.67,23.68,23.6,23.61,236277.0,21.2288,21.2378,21.166,21.175,236277.0
2020-09-22 12:50:00,23.61,23.61,23.57,23.58,296684.0,21.175,21.175,21.1391,21.1481,296684.0
2020-09-22 12:55:00,23.57,23.6,23.56,23.59,252804.0,21.1391,21.166,21.1301,21.157,252804.0
2020-09-22 13:00:00,23.58,23.61,23.57,23.57,286049.0,21.1481,21.175,21.1391,21.1391,286049.0
2020-09-22 13:05:00,23.57,23.58,23.55,23.55,380430.0,21.1391,21.1481,21.1212,21.1212,380430.0
2020-09-22 13:10:00,23.55,23.58,23.53,23.55,486438.0,21.1212,21.1481,21.1032,21.1212,486438.0
2020-09-22 13:15:00,23.55,23.55,23.53,23.54,205933.0,21.1212,21.1212,21.1032,21.1122,205933.0
2020-09-22 13:20:00,23.54,23.58,23.53,23.58,381689.0,21.1122,21.1481,21.1032,21.1481,381689.0
2020-09-22 13:25:00,23.58,23.6,23.57,23.59,194568.0,21.1481,21.166,21.1391,21.157,194568.0
2020-09-22 13:30:00,23.59,23.67,23.58,23.67,922985.0,21.157,21.2288,21.1481,21.2288,922985.0
2020-09-22 13:35:00,23.66,23.69,23.64,23.67,324192.0,21.2198,21.2467,21.2019,21.2288,324192.0
2020-09-22 13:40:00,23.68,23.7,23.65,23.66,238410.0,21.2378,21.2557,21.2109,21.2198,238410.0
2020-09-22 13:45:00,23.66,23.7,23.65,23.69,282151.0,21.2198,21.2557,21.2109,21.2467,282151.0
2020-09-22 13:50:00,23.68,23.69,23.65,23.67,173875.0,21.2378,21.2467,21.2109,21.2288,173875.0
2020-09-22 13:55:00,23.67,23.68,23.64,23.65,263098.0,21.2288,21.2378,21.2019,21.2109,263098.0
2020-09-22 14:00:00,23.66,23.71,23.66,23.7,259748.0,21.2198,21.2647,21.2198,21.2557,259748.0
2020-09-22 14:05:00,23.7,23.71,23.67,23.68,205165.0,21.2557,21.2647,21.2288,21.2378,205165.0
2020-09-22 14:10:00,23.67,23.68,23.67,23.68,279399.0,21.2288,21.2378,21.2288,21.2378,279399.0
2020-09-22 14:15:00,23.68,23.69,23.66,23.69,288243.0,21.2378,21.2467,21.2198,21.2467,288243.0
2020-09-22 14:20:00,23.69,23.69,23.63,23.64,257185.0,21.2467,21.2467,21.1929,21.2019,257185.0
2020-09-22 14:25:00,23.65,23.67,23.62,23.65,175439.0,21.2109,21.2288,21.1839,21.2109,175439.0
2020-09-22 14:30:00,23.65,23.68,23.63,23.66,193920.0,21.2109,21.2378,21.1929,21.2198,193920.0
2020-09-22 14:35:00,23.66,23.71,23.65,23.68,220156.0,21.2198,21.2647,21.2109,21.2378,220156.0
2020-09-22 14:40:00,23.67,23.68,23.64,23.66,196333.0,21.2288,21.2378,21.2019,21.2198,196333.0
2020-09-22 14:45:00,23.65,23.68,23.65,23.65,100978.0,21.2109,21.2378,21.2109,21.2109,100978.0
2020-09-22 14:50:00,23.65,23.66,23.62,23.65,227771.0,21.2109,21.2198,21.1839,21.2109,227771.0
2020-09-22 14:55:00,23.65,23.67,23.62,23.63,287299.0,21.2109,21.2288,21.1839,21.1929,287299.0
2020-09-22 15:00:00,23.63,23.64,23.6,23.6,212577.0,21.1929,21.2019,21.166,21.166,212577.0
2020-09-22 15:05:00,23.6,23.66,23.6,23.64,654723.0,21.166,21.2198,21.166,21.2019,654723.0
2020-09-22 15:10:00,23.64,23.67,23.62,23.64,322502.0,21.2019,21.2288,21.1839,21.2019,322502.0
2020-09-22 15:15:00,23.64,23.69,23.62,23.68,329453.0,21.2019,21.2467,21.1839,21.2378,329453.0
2020-09-22 15:20:00,23.68,23.69,23.65,23.65,322877.0,21.2378,21.2467,21.2109,21.2109,322877.0
2020-09-22 15:25:00,23.66,23.71,23.65,23.69,398100.0,21.2198,21.2647,21.2109,21.2467,398100.0
2020-09-22 15:30:00,23.69,23.7,23.65,23.66,397851.0,21.2467,21.2557,21.2109,21.2198,397851.0
2020-09-22 15:35:00,23.65,23.69,23.63,23.65,496977.0,21.2109,21.2467,21.1929,21.2109,496977.0
2020-09-22 15:40:00,23.64,23.67,23.63,23.66,527646.0,21.2019,21.2288,21.1929,21.2198,527646.0
2020-09-22 15:45:00,23.65,23.69,23.64,23.68,589968.0,21.2109,21.2467,21.2019,21.2378,589968.0
2020-09-22 15:50:00,23.69,23.69,23.62,23.63,993307.0,21.2467,21.2467,21.1839,21.1929,993307.0
2020-09-22 15:55:00,23.64,23.69,23.63,23.66,2041902.0,21.2019,21.2467,21.1929,21.2198,2041902.0
2020-09-23 09:30:00,23.78,24.07,23.7,23.99,1765738.0,21.3274,21.5875,21.2557,21.5158,1765738.0
2020-09-23 09:35:00,23.99,24.13,23.91,23.95,936662.0,21.5158,21.6414,21.444,21.4799,936662.0
2020-09-23 09:40:00,23.95,24.05,23.91,23.99,601321.0,21.4799,21.5696,21.444,21.5158,601321.0
2020-09-23 09:45:00,24.0,24.06,23.99,24.0,429559.0,21.5248,21.5786,21.5158,21.5248,429559.0
2020-09-23 09:50:00,24.01,24.04,23.89,23.91,428799.0,21.5337,21.5606,21.4261,21.444,428799.0
2020-09-23 09:55:00,23.91,23.94,23.76,23.77,492796.0,21.444,21.4709,21.3095,21.3185,492796.0
2020-09-23 10:00:00,23.77,23.84,23.73,23.75,482010.0,21.3185,21.3813,21.2826,21.3005,482010.0
2020-09-23 10:05:00,23.74,23.8,23.71,23.73,471004.0,21.2916,21.3454,21.2647,21.2826,471004.0
2020-09-23 10:10:00,23.74,23.76,23.67,23.7,529133.0,21.2916,21.3095,21.2288,21.2557,529133.0
2020-09-23 10:15:00,23.69,23.77,23.66,23.74,269268.0,21.2467,21.3185,21.2198,21.2916,269268.0
2020-09-23 10:20:00,23.74,23.81,23.7,23.74,235454.0,21.2916,21.3544,21.2557,21.2916,235454.0
2020-09-23 10:25:00,23.73,23.74,23.66,23.67,288649.0,21.2826,21.2916,21.2198,21.2288,288649.0
2020-09-23 10:30:00,23.67,23.69,23.63,23.64,574971.0,21.2288,21.2467,21.1929,21.2019,574971.0
2020-09-23 10:35:00,23.63,23.64,23.55,23.56,522872.0,21.1929,21.2019,21.1212,21.1301,522872.0
2020-09-23 10:40:00,23.57,23.63,23.55,23.58,295234.0,21.1391,21.1929,21.1212,21.1481,295234.0
2020-09-23 10:45:00,23.57,23.61,23.56,23.6,227931.0,21.1391,21.175,21.1301,21.166,227931.0
2020-09-23 10:50:00,23.6,23.6,23.53,23.58,323386.0,21.166,21.166,21.1032,21.1481,323386.0
2020-09-23 10:55:00,23.58,23.64,23.56,23.57,301962.0,21.1481,21.2019,21.1301,21.1391,301962.0
2020-09-23 11:00:00,23.57,23.59,23.55,23.59,288088.0,21.1391,21.157,21.1212,21.157,288088.0
2020-09-23 11:05:00,23.59,23.62,23.54,23.55,272261.0,21.157,21.1839,21.1122,21.1212,272261.0
2020-09-23 11:10:00,23.54,23.56,23.51,23.52,445097.0,21.1122,21.1301,21.0853,21.0943,445097.0
2020-09-23 11:15:00,23.53,23.54,23.44,23.49,1194988.0,21.1032,21.1122,21.0225,21.0674,1194988.0
2020-09-23 11:20:00,23.48,23.5,23.46,23.48,355239.0,21.0584,21.0763,21.0405,21.0584,355239.0
2020-09-23 11:25:00,23.48,23.5,23.44,23.46,483787.0,21.0584,21.0763,21.0225,21.0405,483787.0
2020-09-23 11:30:00,23.45,23.48,23.44,23.46,272433.0,21.0315,21.0584,21.0225,21.0405,272433.0
2020-09-23 11:35:00,23.46,23.53,23.45,23.52,388841.0,21.0405,21.1032,21.0315,21.0943,388841.0
2020-09-23 11:40:00,23.52,23.56,23.5,23.51,273201.0,21.0943,21.1301,21.0763,21.0853,273201.0
2020-09-23 11:45:00,23.52,23.52,23.45,23.46,297147.0,21.0943,21.0943,21.0315,21.0405,297147.0
2020-09-23 11:50:00,23.46,23.47,23.41,23.42,296786.0,21.0405,21.0494,20.9956,21.0046,296786.0
2020-09-23 11:55:00,23.43,23.45,23.41,23.43,267431.0,21.0135,21.0315,20.9956,21.0135,267431.0
2020-09-23 12:00:00,23.43,23.45,23.38,23.4,587198.0,21.0135,21.0315,20.9687,20.9866,587198.0
2020-09-23 12:05:00,23.39,23.43,23.39,23.39,255413.0,20.9777,21.0135,20.9777,20.9777,255413.0
2020-09-23 12:10:00,23.39,23.43,23.35,23.36,398058.0,20.9777,21.0135,20.9418,20.9508,398058.0
2020-09-23 12:15:00,23.36,23.42,23.35,23.39,326581.0,20.9508,21.0046,20.9418,20.9777,326581.0
2020-09-23 12:20:00,23.39,23.42,23.37,23.41,199857.0,20.9777,21.0046,20.9597,20.9956,199857.0
2020-09-23 12:25:00,23.41,23.43,23.37,23.41,286753.0,20.9956,21.0135,20.9597,20.9956,286753.0
2020-09-23 12:30:00,23.4,23.44,23.38,23.41,378877.0,20.9866,21.0225,20.9687,20.9956,378877.0
2020-09-23 12:35:00,23.41,23.5,23.41,23.5,215302.0,20.9956,21.0763,20.9956,21.0763,215302.0
2020-09-23 12:40:00,23.5,23.53,23.47,23.5,284524.0,21.0763,21.1032,21.0494,21.0763,284524.0
2020-09-23 12:45:00,23.5,23.5,23.42,23.42,275575.0,21.0763,21.0763,21.0046,21.0046,275575.0
2020-09-23 12:50:00,23.43,23.44,23.41,23.43,155795.0,21.0135,21.0225,20.9956,21.0135,155795.0
2020-09-23 12:55:00,23.43,23.46,23.42,23.45,174373.0,21.0135,21.0405,21.0046,21.0315,174373.0
2020-09-23 13:00:00,23.46,23.47,23.4,23.41,301841.0,21.0405,21.0494,20.9866,20.9956,301841.0
2020-09-23 13:05:00,23.41,23.42,23.38,23.39,357715.0,20.9956,21.0046,20.9687,20.9777,357715.0
2020-09-23 13:10:00,23.39,23.45,23.39,23.42,191998.0,20.9777,21.0315,20.9777,21.0046,191998.0
2020-09-23 13:15:00,23.42,23.45,23.39,23.44,197385.0,21.0046,21.0315,20.9777,21.0225,197385.0
2020-09-23 13:20:00,23.43,23.45,23.4,23.4,135219.0,21.0135,21.0315,20.9866,20.9866,135219.0
2020-09-23 13:25:00,23.41,23.41,23.35,23.37,283099.0,20.9956,20.9956,20.9418,20.9597,283099.0
2020-09-23 13:30:00,23.36,23.39,23.36,23.38,160324.0,20.9508,20.9777,20.9508,20.9687,160324.0
2020-09-23 13:35:00,23.38,23.38,23.35,23.36,287793.0,20.9687,20.9687,20.9418,20.9508,287793.0
2020-09-23 13:40:00,23.36,23.37,23.35,23.35,228872.0,20.9508,20.9597,20.9418,20.9418,228872.0
2020-09-23 13:45:00,23.36,23.36,23.31,23.33,505884.0,20.9508,20.9508,20.9059,20.9239,505884.0
2020-09-23 13:50:00,23.32,23.33,23.29,23.32,378925.0,20.9149,20.9239,20.888,20.9149,378925.0
2020-09-23 13:55:00,23.33,23.34,23.3,23.31,275333.0,20.9239,20.9328,20.897,20.9059,275333.0
2020-09-23 14:00:00,23.31,23.32,23.26,23.28,294909.0,20.9059,20.9149,20.8611,20.879,294909.0
2020-09-23 14:05:00,23.27,23.33,23.27,23.28,277411.0,20.87,20.9239,20.87,20.879,277411.0
2020-09-23 14:10:00,23.28,23.3,23.26,23.28,187632.0,20.879,20.897,20.8611,20.879,187632.0
2020-09-23 14:15:00,23.28,23.28,23.18,23.19,496794.0,20.879,20.879,20.7893,20.7983,496794.0
2020-09-23 14:20:00,23.19,23.22,23.15,23.17,606287.0,20.7983,20.8252,20.7624,20.7804,606287.0
2020-09-23 14:25:00,23.17,23.22,23.15,23.18,413069.0,20.7804,20.8252,20.7624,20.7893,413069.0
2020-09-23 14:30:00,23.18,23.2,23.16,23.18,343494.0,20.7893,20.8073,20.7714,20.7893,343494.0
2020-09-23 14:35:00,23.19,23.19,23.15,23.16,331332.0,20.7983,20.7983,20.7624,20.7714,331332.0
2020-09-23 14:40:00,23.16,23.18,23.11,23.12,688816.0,20.7714,20.7893,20.7265,20.7355,688816.0
2020-09-23 14:45:00,23.12,23.13,23.08,23.11,396139.0,20.7355,20.7445,20.6996,20.7265,396139.0
2020-09-23 14:50:00,23.11,23.15,23.07,23.08,321083.0,20.7265,20.7624,20.6907,20.6996,321083.0
2020-09-23 14:55:00,23.08,23.08,23.02,23.04,446911.0,20.6996,20.6996,20.6458,20.6638,446911.0
2020-09-23 15:00:00,23.04,23.08,23.01,23.02,624017.0,20.6638,20.6996,20.6369,20.6458,624017.0
2020-09-23 15:05:00,23.02,23.06,22.99,23.03,1202733.0,20.6458,20.6817,20.6189,20.6548,1202733.0
2020-09-23 15:10:00,23.03,23.09,23.01,23.02,540797.0,20.6548,20.7086,20.6369,20.6458,540797.0
2020-09-23 15:15:00,23.01,23.02,22.89,22.94,1475457.0,20.6369,20.6458,20.5292,20.5741,1475457.0
2020-09-23 15:20:00,22.94,22.95,22.87,22.92,859081.0,20.5741,20.583,20.5113,20.5561,859081.0
2020-09-23 15:25:00,22.92,22.97,22.88,22.96,724251.0,20.5561,20.601,20.5203,20.592,724251.0
2020-09-23 15:30:00,22.96,23.01,22.95,22.98,628344.0,20.592,20.6369,20.583,20.61,628344.0
2020-09-23 15:35:00,22.98,22.99,22.94,22.99,681109.0,20.61,20.6189,20.5741,20.6189,681109.0
2020-09-23 15:40:00,22.98,23.01,22.95,22.98,753270.0,20.61,20.6369,20.583,20.61,753270.0
2020-09-23 15:45:00,22.98,22.99,22.92,22.94,1026015.0,20.61,20.6189,20.5561,20.5741,1026015.0
2020-09-23 15:50:00,22.94,22.94,22.88,22.89,1293801.0,20.5741,20.5741,20.5203,20.5292,1293801.0
2020-09-23 15:55:00,22.9,22.9,22.83,22.84,2673962.0,20.5382,20.5382,20.4754,20.4844,2673962.0
2020-09-24 09:30:00,22.96,22.99,22.63,22.71,1309569.0,20.592,20.6189,20.2961,20.3678,1309569.0
2020-09-24 09:35:00,22.72,22.76,22.55,22.62,558953.0,20.3768,20.4126,20.2243,20.2871,558953.0
2020-09-24 09:40:00,22.61,22.75,22.58,22.69,858810.0,20.2781,20.4037,20.2512,20.3499,858810.0
2020-09-24 09:45:00,22.69,22.87,22.64,22.79,706123.0,20.3499,20.5113,20.305,20.4396,706123.0
2020-09-24 09:50:00,22.78,22.82,22.73,22.8,957299.0,20.4306,20.4665,20.3857,20.4485,957299.0
2020-09-24 09:55:00,22.8,22.83,22.72,22.75,655683.0,20.4485,20.4754,20.3768,20.4037,655683.0
2020-09-24 10:00:00,22.75,22.84,22.73,22.8,655538.0,20.4037,20.4844,20.3857,20.4485,655538.0
2020-09-24 10:05:00,22.81,23.07,22.81,23.05,956869.0,20.4575,20.6907,20.4575,20.6727,956869.0
2020-09-24 10:10:00,23.05,23.07,22.96,23.03,552882.0,20.6727,20.6907,20.592,20.6548,552882.0
2020-09-24 10:15:00,23.04,23.12,23.03,23.09,554506.0,20.6638,20.7355,20.6548,20.7086,554506.0
2020-09-24 10:20:00,23.1,23.12,23.04,23.05,457551.0,20.7176,20.7355,20.6638,20.6727,457551.0
2020-09-24 10:25:00,23.05,23.06,22.96,22.96,450362.0,20.6727,20.6817,20.592,20.592,450362.0
2020-09-24 10:30:00,22.96,23.03,22.94,23.0,424352.0,20.592,20.6548,20.5741,20.6279,424352.0
2020-09-24 10:35:00,23.0,23.05,22.97,22.97,365088.0,20.6279,20.6727,20.601,20.601,365088.0
2020-09-24 10:40:00,22.97,23.03,22.95,22.98,536077.0,20.601,20.6548,20.583,20.61,536077.0
2020-09-24 10:45:00,22.99,23.13,22.98,23.04,746920.0,20.6189,20.7445,20.61,20.6638,746920.0
2020-09-24 10:50:00,23.03,23.07,22.99,23.03,355881.0,20.6548,20.6907,20.6189,20.6548,355881.0
2020-09-24 10:55:00,23.03,23.04,22.94,23.03,566496.0,20.6548,20.6638,20.5741,20.6548,566496.0
2020-09-24 11:00:00,23.03,23.07,22.99,23.06,294175.0,20.6548,20.6907,20.6189,20.6817,294175.0
2020-09-24 11:05:00,23.06,23.09,23.04,23.08,291467.0,20.6817,20.7086,20.6638,20.6996,291467.0
2020-09-24 11:10:00,23.08,23.09,23.01,23.04,357163.0,20.6996,20.7086,20.6369,20.6638,357163.0
2020-09-24 11:15:00,23.04,23.06,22.97,22.99,517411.0,20.6638,20.6817,20.601,20.6189,517411.0
2020-09-24 11:20:00,22.99,23.04,22.95,23.02,318058.0,20.6189,20.6638,20.583,20.6458,318058.0
2020-09-24 11:25:00,23.02,23.06,23.0,23.02,341267.0,20.6458,20.6817,20.6279,20.6458,341267.0
2020-09-24 11:30:00,23.01,23.03,22.98,23.01,404235.0,20.6369,20.6548,20.61,20.6369,404235.0
2020-09-24 11:35:00,23.0,23.1,22.99,23.09,270512.0,20.6279,20.7176,20.6189,20.7086,270512.0
2020-09-24 11:40:00,23.09,23.15,23.05,23.11,253555.0,20.7086,20.7624,20.6727,20.7265,253555.0
2020-09-24 11:45:00,23.11,23.15,23.11,23.14,198658.0,20.7265,20.7624,20.7265,20.7535,198658.0
2020-09-24 11:50:00,23.14,23.23,23.13,23.21,597482.0,20.7535,20.8342,20.7445,20.8162,597482.0
2020-09-24 11:55:00,23.21,23.32,23.21,23.3,744356.0,20.8162,20.9149,20.8162,20.897,744356.0
2020-09-24 12:00:00,23.3,23.36,23.28,23.34,547230.0,20.897,20.9508,20.879,20.9328,547230.0
2020-09-24 12:05:00,23.35,23.36,23.32,23.34,355516.0,20.9418,20.9508,20.9149,20.9328,355516.0
2020-09-24 12:10:00,23.33,23.36,23.28,23.36,577972.0,20.9239,20.9508,20.879,20.9508,577972.0
2020-09-24 12:15:00,23.36,23.44,23.34,23.43,497989.0,20.9508,21.0225,20.9328,21.0135,497989.0
2020-09-24 12:20:00,23.44,23.49,23.43,23.46,483017.0,21.0225,21.0674,21.0135,21.0405,483017.0
2020-09-24 12:25:00,23.45,23.52,23.43,23.45,435767.0,21.0315,21.0943,21.0135,21.0315,435767.0
2020-09-24 12:30:00,23.45,23.46,23.38,23.4,345982.0,21.0315,21.0405,20.9687,20.9866,345982.0
2020-09-24 12:35:00,23.4,23.4,23.35,23.36,369431.0,20.9866,20.9866,20.9418,20.9508,369431.0
2020-09-24 12:40:00,23.36,23.37,23.34,23.34,180195.0,20.9508,20.9597,20.9328,20.9328,180195.0
2020-09-24 12:45:00,23.35,23.37,23.33,23.37,216495.0,20.9418,20.9597,20.9239,20.9597,216495.0
2020-09-24 12:50:00,23.37,23.42,23.36,23.41,201768.0,20.9597,21.0046,20.9508,20.9956,201768.0
2020-09-24 12:55:00,23.41,23.48,23.39,23.48,173981.0,20.9956,21.0584,20.9777,21.0584,173981.0
2020-09-24 13:00:00,23.48,23.5,23.43,23.5,492367.0,21.0584,21.0763,21.0135,21.0763,492367.0
2020-09-24 13:05:00,23.5,23.53,23.48,23.52,303451.0,21.0763,21.1032,21.0584,21.0943,303451.0
2020-09-24 13:10:00,23.52,23.59,23.51,23.59,319210.0,21.0943,21.157,21.0853,21.157,319210.0
2020-09-24 13:15:00,23.58,23.66,23.57,23.59,529625.0,21.1481,21.2198,21.1391,21.157,529625.0
2020-09-24 13:20:00,23.6,23.69,23.59,23.65,379972.0,21.166,21.2467,21.157,21.2109,379972.0
2020-09-24 13:25:00,23.65,23.68,23.61,23.64,283228.0,21.2109,21.2378,21.175,21.2019,283228.0
2020-09-24 13:30:00,23.64,23.72,23.61,23.7,492657.0,21.2019,21.2736,21.175,21.2557,492657.0
2020-09-24 13:35:00,23.7,23.71,23.6,23.63,264759.0,21.2557,21.2647,21.166,21.1929,264759.0
2020-09-24 13:40:00,23.63,23.68,23.58,23.6,279693.0,21.1929,21.2378,21.1481,21.166,279693.0
2020-09-24 13:45:00,23.6,23.63,23.57,23.6,186822.0,21.166,21.1929,21.1391,21.166,186822.0
2020-09-24 13:50:00,23.59,23.68,23.59,23.68,204727.0,21.157,21.2378,21.157,21.2378,204727.0
2020-09-24 13:55:00,23.67,23.67,23.57,23.58,357701.0,21.2288,21.2288,21.1391,21.1481,357701.0
2020-09-24 14:00:00,23.58,23.61,23.51,23.55,291572.0,21.1481,21.175,21.0853,21.1212,291572.0
2020-09-24 14:05:00,23.54,23.56,23.53,23.54,201189.0,21.1122,21.1301,21.1032,21.1122,201189.0
2020-09-24 14:10:00,23.54,23.57,23.52,23.53,233973.0,21.1122,21.1391,21.0943,21.1032,233973.0
2020-09-24 14:15:00,23.53,23.56,23.44,23.46,332701.0,21.1032,21.1301,21.0225,21.0405,332701.0
2020-09-24 14:20:00,23.46,23.47,23.43,23.44,203123.0,21.0405,21.0494,21.0135,21.0225,203123.0
2020-09-24 14:25:00,23.44,23.45,23.4,23.41,277513.0,21.0225,21.0315,20.9866,20.9956,277513.0
2020-09-24 14:30:00,23.41,23.46,23.39,23.4,836695.0,20.9956,21.0405,20.9777,20.9866,836695.0
2020-09-24 14:35:00,23.41,23.42,23.38,23.42,425120.0,20.9956,21.0046,20.9687,21.0046,425120.0
2020-09-24 14:40:00,23.42,23.47,23.4,23.42,328521.0,21.0046,21.0494,20.9866,21.0046,328521.0
2020-09-24 14:45:00,23.41,23.43,23.36,23.37,343885.0,20.9956,21.0135,20.9508,20.9597,343885.0
2020-09-24 14:50:00,23.36,23.38,23.3,23.33,336215.0,20.9508,20.9687,20.897,20.9239,336215.0
2020-09-24 14:55:00,23.33,23.36,23.29,23.32,402993.0,20.9239,20.9508,20.888,20.9149,402993.0
2020-09-24 15:00:00,23.32,23.37,23.31,23.31,354068.0,20.9149,20.9597,20.9059,20.9059,354068.0
2020-09-24 15:05:00,23.31,23.36,23.31,23.32,361561.0,20.9059,20.9508,20.9059,20.9149,361561.0
2020-09-24 15:10:00,23.32,23.41,23.29,23.39,463182.0,20.9149,20.9956,20.888,20.9777,463182.0
2020-09-24 15:15:00,23.39,23.44,23.33,23.34,565638.0,20.9777,21.0225,20.9239,20.9328,565638.0
2020-09-24 15:20:00,23.33,23.33,23.25,23.29,591569.0,20.9239,20.9239,20.8521,20.888,591569.0
2020-09-24 15:25:00,23.29,23.34,23.28,23.29,449272.0,20.888,20.9328,20.879,20.888,449272.0
2020-09-24 15:30:00,23.3,23.34,23.26,23.33,761907.0,20.897,20.9328,20.8611,20.9239,761907.0
2020-09-24 15:35:00,23.32,23.34,23.25,23.33,645094.0,20.9149,20.9328,20.8521,20.9239,645094.0
2020-09-24 15:40:00,23.33,23.38,23.31,23.32,764019.0,20.9239,20.9687,20.9059,20.9149,764019.0
2020-09-24 15:45:00,23.32,23.39,23.29,23.32,1092649.0,20.9149,20.9777,20.888,20.9149,1092649.0
2020-09-24 15:50:00,23.32,23.33,23.26,23.33,1280391.0,20.9149,20.9239,20.8611,20.9239,1280391.0
2020-09-24 15:55:00,23.33,23.35,23.28,23.32,2098643.0,20.9239,20.9418,20.879,20.9149,2098643.0
2020-09-25 09:30:00,23.12,23.3,23.01,23.3,1053213.0,20.7355,20.897,20.6369,20.897,1053213.0
2020-09-25 09:35:00,23.3,23.35,23.18,23.23,675823.0,20.897,20.9418,20.7893,20.8342,675823.0
2020-09-25 09:40:00,23.23,23.31,23.2,23.31,493307.0,20.8342,20.9059,20.8073,20.9059,493307.0
2020-09-25 09:45:00,23.3,23.32,23.1,23.18,612740.0,20.897,20.9149,20.7176,20.7893,612740.0
2020-09-25 09:50:00,23.18,23.26,23.14,23.2,471350.0,20.7893,20.8611,20.7535,20.8073,471350.0
2020-09-25 09:55:00,23.2,23.22,23.08,23.16,501756.0,20.8073,20.8252,20.6996,20.7714,501756.0
2020-09-25 10:00:00,23.16,23.3,23.14,23.26,748301.0,20.7714,20.897,20.7535,20.8611,748301.0
2020-09-25 10:05:00,23.26,23.28,23.19,23.21,315402.0,20.8611,20.879,20.7983,20.8162,315402.0
2020-09-25 10:10:00,23.21,23.22,23.06,23.09,417763.0,20.8162,20.8252,20.6817,20.7086,417763.0
2020-09-25 10:15:00,23.08,23.16,23.07,23.14,400340.0,20.6996,20.7714,20.6907,20.7535,400340.0
2020-09-25 10:20:00,23.14,23.23,23.11,23.17,448022.0,20.7535,20.8342,20.7265,20.7804,448022.0
2020-09-25 10:25:00,23.17,23.21,23.13,23.21,341365.0,20.7804,20.8162,20.7445,20.8162,341365.0
2020-09-25 10:30:00,23.21,23.23,23.14,23.16,477368.0,20.8162,20.8342,20.7535,20.7714,477368.0
2020-09-25 10:35:00,23.15,23.33,23.15,23.32,444573.0,20.7624,20.9239,20.7624,20.9149,444573.0
2020-09-25 10:40:00,23.32,23.37,23.29,23.35,465321.0,20.9149,20.9597,20.888,20.9418,465321.0
2020-09-25 10:45:00,23.35,23.4,23.25,23.29,267947.0,20.9418,20.9866,20.8521,20.888,267947.0
2020-09-25 10:50:00,23.29,23.34,23.24,23.33,169222.0,20.888,20.9328,20.8431,20.9239,169222.0
2020-09-25 10:55:00,23.32,23.35,23.28,23.33,177497.0,20.9149,20.9418,20.879,20.9239,177497.0
2020-09-25 11:00:00,23.33,23.34,23.25,23.26,240393.0,20.9239,20.9328,20.8521,20.8611,240393.0
2020-09-25 11:05:00,23.26,23.29,23.24,23.25,246693.0,20.8611,20.888,20.8431,20.8521,246693.0
2020-09-25 11:10:00,23.24,23.3,23.2,23.23,275416.0,20.8431,20.897,20.8073,20.8342,275416.0
2020-09-25 11:15:00,23.22,23.3,23.21,23.3,191598.0,20.8252,20.897,20.8162,20.897,191598.0
2020-09-25 11:20:00,23.3,23.3,23.25,23.3,258063.0,20.897,20.897,20.8521,20.897,258063.0
2020-09-25 11:25:00,23.3,23.3,23.24,23.25,194274.0,20.897,20.897,20.8431,20.8521,194274.0
2020-09-25 11:30:00,23.25,23.3,23.23,23.3,174756.0,20.8521,20.897,20.8342,20.897,174756.0
2020-09-25 11:35:00,23.3,23.33,23.26,23.33,232923.0,20.897,20.9239,20.8611,20.9239,232923.0
2020-09-25 11:40:00,23.33,23.34,23.25,23.27,258568.0,20.9239,20.9328,20.8521,20.87,258568.0
2020-09-25 11:45:00,23.26,23.28,23.21,23.23,306904.0,20.8611,20.879,20.8162,20.8342,306904.0
2020-09-25 11:50:00,23.23,23.28,23.23,23.27,255802.0,20.8342,20.879,20.8342,20.87,255802.0
2020-09-25 11:55:00,23.28,23.3,23.25,23.26,193960.0,20.879,20.897,20.8521,20.8611,193960.0
2020-09-25 12:00:00,23.27,23.32,23.26,23.32,241562.0,20.87,20.9149,20.8611,20.9149,241562.0
2020-09-25 12:05:00,23.31,23.35,23.31,23.34,125488.0,20.9059,20.9418,20.9059,20.9328,125488.0
2020-09-25 12:10:00,23.35,23.38,23.33,23.37,197402.0,20.9418,20.9687,20.9239,20.9597,197402.0
2020-09-25 12:15:00,23.36,23.38,23.33,23.35,193075.0,20.9508,20.9687,20.9239,20.9418,193075.0
2020-09-25 12:20:00,23.36,23.36,23.3,23.36,212050.0,20.9508,20.9508,20.897,20.9508,212050.0
2020-09-25 12:25:00,23.37,23.38,23.32,23.35,195731.0,20.9597,20.9687,20.9149,20.9418,195731.0
2020-09-25 12:30:00,23.35,23.41,23.35,23.4,168018.0,20.9418,20.9956,20.9418,20.9866,168018.0
2020-09-25 12:35:00,23.4,23.45,23.38,23.44,217124.0,20.9866,21.0315,20.9687,21.0225,217124.0
2020-09-25 12:40:00,23.44,23.48,23.43,23.47,163309.0,21.0225,21.0584,21.0135,21.0494,163309.0
2020-09-25 12:45:00,23.46,23.47,23.4,23.41,253013.0,21.0405,21.0494,20.9866,20.9956,253013.0
2020-09-25 12:50:00,23.42,23.47,23.4,23.47,208443.0,21.0046,21.0494,20.9866,21.0494,208443.0
2020-09-25 12:55:00,23.46,23.47,23.44,23.46,208221.0,21.0405,21.0494,21.0225,21.0405,208221.0
2020-09-25 13:00:00,23.46,23.49,23.43,23.46,256824.0,21.0405,21.0674,21.0135,21.0405,256824.0
2020-09-25 13:05:00,23.46,23.5,23.45,23.45,234731.0,21.0405,21.0763,21.0315,21.0315,234731.0
2020-09-25 13:10:00,23.46,23.5,23.45,23.48,197745.0,21.0405,21.0763,21.0315,21.0584,197745.0
2020-09-25 13:15:00,23.48,23.5,23.46,23.47,288990.0,21.0584,21.0763,21.0405,21.0494,288990.0
2020-09-25 13:20:00,23.48,23.54,23.46,23.5,350817.0,21.0584,21.1122,21.0405,21.0763,350817.0
2020-09-25 13:25:00,23.49,23.51,23.47,23.48,197707.0,21.0674,21.0853,21.0494,21.0584,197707.0
2020-09-25 13:30:00,23.48,23.53,23.48,23.52,177280.0,21.0584,21.1032,21.0584,21.0943,177280.0
2020-09-25 13:35:00,23.52,23.54,23.49,23.54,191263.0,21.0943,21.1122,21.0674,21.1122,191263.0
2020-09-25 13:40:00,23.54,23.58,23.53,23.55,369940.0,21.1122,21.1481,21.1032,21.1212,369940.0
2020-09-25 13:45:00,23.55,23.56,23.52,23.54,196330.0,21.1212,21.1301,21.0943,21.1122,196330.0
2020-09-25 13:50:00,23.54,23.55,23.5,23.52,221163.0,21.1122,21.1212,21.0763,21.0943,221163.0
2020-09-25 13:55:00,23.53,23.54,23.5,23.54,216260.0,21.1032,21.1122,21.0763,21.1122,216260.0
2020-09-25 14:00:00,23.54,23.57,23.53,23.54,256036.0,21.1122,21.1391,21.1032,21.1122,256036.0
2020-09-25 14:05:00,23.55,23.55,23.5,23.5,333315.0,21.1212,21.1212,21.0763,21.0763,333315.0
2020-09-25 14:10:00,23.5,23.51,23.46,23.46,234750.0,21.0763,21.0853,21.0405,21.0405,234750.0
2020-09-25 14:15:00,23.46,23.51,23.46,23.5,224068.0,21.0405,21.0853,21.0405,21.0763,224068.0
2020-09-25 14:20:00,23.5,23.51,23.46,23.5,247453.0,21.0763,21.0853,21.0405,21.0763,247453.0
2020-09-25 14:25:00,23.5,23.54,23.48,23.53,349649.0,21.0763,21.1122,21.0584,21.1032,349649.0
2020-09-25 14:30:00,23.53,23.55,23.51,23.53,178048.0,21.1032,21.1212,21.0853,21.1032,178048.0
2020-09-25 14:35:00,23.53,23.54,23.52,23.54,113326.0,21.1032,21.1122,21.0943,21.1122,113326.0
2020-09-25 14:40:00,23.54,23.55,23.51,23.54,212249.0,21.1122,21.1212,21.0853,21.1122,212249.0
2020-09-25 14:45:00,23.53,23.56,23.53,23.55,240483.0,21.1032,21.1301,21.1032,21.1212,240483.0
2020-09-25 14:50:00,23.56,23.63,23.55,23.63,302182.0,21.1301,21.1929,21.1212,21.1929,302182.0
2020-09-25 14:55:00,23.63,23.65,23.61,23.62,361458.0,21.1929,21.2109,21.175,21.1839,361458.0
2020-09-25 15:00:00,23.62,23.65,23.6,23.6,367057.0,21.1839,21.2109,21.166,21.166,367057.0
2020-09-25 15:05:00,23.61,23.64,23.58,23.64,412372.0,21.175,21.2019,21.1481,21.2019,412372.0
2020-09-25 15:10:00,23.63,23.68,23.61,23.62,309881.0,21.1929,21.2378,21.175,21.1839,309881.0
2020-09-25 15:15:00,23.62,23.68,23.61,23.68,639107.0,21.1839,21.2378,21.175,21.2378,639107.0
2020-09-25 15:20:00,23.68,23.69,23.61,23.64,601085.0,21.2378,21.2467,21.175,21.2019,601085.0
2020-09-25 15:25:00,23.63,23.71,23.62,23.69,434602.0,21.1929,21.2647,21.1839,21.2467,434602.0
2020-09-25 15:30:00,23.69,23.69,23.6,23.6,413685.0,21.2467,21.2467,21.166,21.166,413685.0
2020-09-25 15:35:00,23.61,23.64,23.57,23.58,434571.0,21.175,21.2019,21.1391,21.1481,434571.0
2020-09-25 15:40:00,23.58,23.6,23.55,23.58,413787.0,21.1481,21.166,21.1212,21.1481,413787.0
2020-09-25 15:45:00,23.59,23.64,23.57,23.64,411557.0,21.157,21.2019,21.1391,21.2019,411557.0
2020-09-25 15:50:00,23.63,23.64,23.58,23.6,593712.0,21.1929,21.2019,21.1481,21.166,593712.0
2020-09-25 15:55:00,23.6,23.7,23.59,23.65,1803650.0,21.166,21.2557,21.157,21.2109,1803650.0
2020-09-28 09:30:00,23.99,24.2,23.97,24.14,2030677.0,21.5158,21.7041,21.4979,21.6503,2030677.0
2020-09-28 09:35:00,24.13,24.14,23.97,23.98,777290.0,21.6414,21.6503,21.4979,21.5068,777290.0
2020-09-28 09:40:00,23.98,24.12,23.96,24.06,789156.0,21.5068,21.6324,21.4889,21.5786,789156.0
2020-09-28 09:45:00,24.05,24.16,24.02,24.11,673044.0,21.5696,21.6683,21.5427,21.6234,673044.0
2020-09-28 09:50:00,24.11,24.2,24.06,24.08,481485.0,21.6234,21.7041,21.5786,21.5965,481485.0
2020-09-28 09:55:00,24.08,24.14,24.03,24.12,424352.0,21.5965,21.6503,21.5517,21.6324,424352.0
2020-09-28 10:00:00,24.13,24.14,24.05,24.09,321967.0,21.6414,21.6503,21.5696,21.6055,321967.0
2020-09-28 10:05:00,24.09,24.14,24.06,24.09,296663.0,21.6055,21.6503,21.5786,21.6055,296663.0
2020-09-28 10:10:00,24.09,24.23,24.08,24.21,641592.0,21.6055,21.731,21.5965,21.7131,641592.0
2020-09-28 10:15:00,24.21,24.22,24.17,24.19,536533.0,21.7131,21.7221,21.6772,21.6952,536533.0
2020-09-28 10:20:00,24.19,24.25,24.18,24.23,536785.0,21.6952,21.749,21.6862,21.731,536785.0
2020-09-28 10:25:00,24.23,24.27,24.14,24.15,762428.0,21.731,21.7669,21.6503,21.6593,762428.0
2020-09-28 10:30:00,24.15,24.21,24.15,24.2,589982.0,21.6593,21.7131,21.6593,21.7041,589982.0
2020-09-28 10:35:00,24.2,24.21,24.16,24.19,426628.0,21.7041,21.7131,21.6683,21.6952,426628.0
2020-09-28 10:40:00,24.19,24.21,24.16,24.2,733573.0,21.6952,21.7131,21.6683,21.7041,733573.0
2020-09-28 10:45:00,24.2,24.21,24.09,24.12,463684.0,21.7041,21.7131,21.6055,21.6324,463684.0
2020-09-28 10:50:00,24.12,24.19,24.07,24.19,558852.0,21.6324,21.6952,21.5875,21.6952,558852.0
2020-09-28 10:55:00,24.19,24.19,24.13,24.16,993528.0,21.6952,21.6952,21.6414,21.6683,993528.0
2020-09-28 11:00:00,24.16,24.17,24.11,24.12,370037.0,21.6683,21.6772,21.6234,21.6324,370037.0
2020-09-28 11:05:00,24.13,24.16,24.1,24.12,252356.0,21.6414,21.6683,21.6144,21.6324,252356.0
2020-09-28 11:10:00,24.12,24.15,24.09,24.14,208834.0,21.6324,21.6593,21.6055,21.6503,208834.0
2020-09-28 11:15:00,24.14,24.17,24.14,24.16,514045.0,21.6503,21.6772,21.6503,21.6683,514045.0
2020-09-28 11:20:00,24.15,24.17,24.12,24.14,617929.0,21.6593,21.6772,21.6324,21.6503,617929.0
2020-09-28 11:25:00,24.14,24.15,24.11,24.15,136071.0,21.6503,21.6593,21.6234,21.6593,136071.0
2020-09-28 11:30:00,24.14,24.16,24.13,24.15,222305.0,21.6503,21.6683,21.6414,21.6593,222305.0
2020-09-28 11:35:00,24.14,24.2,24.14,24.2,470650.0,21.6503,21.7041,21.6503,21.7041,470650.0
2020-09-28 11:40:00,24.19,24.2,24.18,24.19,916355.0,21.6952,21.7041,21.6862,21.6952,916355.0
2020-09-28 11:45:00,24.19,24.23,24.16,24.21,915637.0,21.6952,21.731,21.6683,21.7131,915637.0
2020-09-28 11:50:00,24.21,24.22,24.18,24.21,316047.0,21.7131,21.7221,21.6862,21.7131,316047.0
2020-09-28 11:55:00,24.21,24.21,24.17,24.19,480198.0,21.7131,21.7131,21.6772,21.6952,480198.0
2020-09-28 12:00:00,24.2,24.21,24.18,24.21,431902.0,21.7041,21.7131,21.6862,21.7131,431902.0
2020-09-28 12:05:00,24.21,24.21,24.17,24.2,445754.0,21.7131,21.7131,21.6772,21.7041,445754.0
2020-09-28 12:10:00,24.2,24.21,24.18,24.21,373608.0,21.7041,21.7131,21.6862,21.7131,373608.0
2020-09-28 12:15:00,24.21,24.22,24.19,24.21,286425.0,21.7131,21.7221,21.6952,21.7131,286425.0
2020-09-28 12:20:00,24.21,24.26,24.2,24.26,322567.0,21.7131,21.7579,21.7041,21.7579,322567.0
2020-09-28 12:25:00,24.26,24.27,24.22,24.25,415282.0,21.7579,21.7669,21.7221,21.749,415282.0
2020-09-28 12:30:00,24.25,24.26,24.19,24.21,231773.0,21.749,21.7579,21.6952,21.7131,231773.0
2020-09-28 12:35:00,24.2,24.21,24.19,24.2,145836.0,21.7041,21.7131,21.6952,21.7041,145836.0
2020-09-28 12:40:00,24.2,24.26,24.2,24.26,232981.0,21.7041,21.7579,21.7041,21.7579,232981.0
2020-09-28 12:45:00,24.26,24.27,24.23,24.26,196126.0,21.7579,21.7669,21.731,21.7579,196126.0
2020-09-28 12:50:00,24.26,24.27,24.24,24.25,359584.0,21.7579,21.7669,21.74,21.749,359584.0
2020-09-28 12:55:00,24.26,24.26,24.2,24.21,359718.0,21.7579,21.7579,21.7041,21.7131,359718.0
2020-09-28 13:00:00,24.21,24.21,24.17,24.19,228017.0,21.7131,21.7131,21.6772,21.6952,228017.0
2020-09-28 13:05:00,24.19,24.2,24.15,24.2,175160.0,21.6952,21.7041,21.6593,21.7041,175160.0
2020-09-28 13:10:00,24.2,24.23,24.19,24.2,301568.0,21.7041,21.731,21.6952,21.7041,301568.0
2020-09-28 13:15:00,24.21,24.21,24.17,24.2,295174.0,21.7131,21.7131,21.6772,21.7041,295174.0
2020-09-28 13:20:00,24.2,24.2,24.13,24.13,237389.0,21.7041,21.7041,21.6414,21.6414,237389.0
2020-09-28 13:25:00,24.13,24.15,24.1,24.11,457670.0,21.6414,21.6593,21.6144,21.6234,457670.0
2020-09-28 13:30:00,24.1,24.12,24.09,24.1,278303.0,21.6144,21.6324,21.6055,21.6144,278303.0
2020-09-28 13:35:00,24.11,24.14,24.11,24.12,217236.0,21.6234,21.6503,21.6234,21.6324,217236.0
2020-09-28 13:40:00,24.12,24.14,24.09,24.1,266769.0,21.6324,21.6503,21.6055,21.6144,266769.0
2020-09-28 13:45:00,24.11,24.12,24.09,24.12,183218.0,21.6234,21.6324,21.6055,21.6324,183218.0
2020-09-28 13:50:00,24.12,24.12,24.08,24.11,230782.0,21.6324,21.6324,21.5965,21.6234,230782.0
2020-09-28 13:55:00,24.11,24.11,24.07,24.1,209771.0,21.6234,21.6234,21.5875,21.6144,209771.0
2020-09-28 14:00:00,24.09,24.1,24.06,24.08,302366.0,21.6055,21.6144,21.5786,21.5965,302366.0
2020-09-28 14:05:00,24.07,24.11,24.07,24.1,242999.0,21.5875,21.6234,21.5875,21.6144,242999.0
2020-09-28 14:10:00,24.1,24.13,24.08,24.1,321545.0,21.6144,21.6414,21.5965,21.6144,321545.0
2020-09-28 14:15:00,24.11,24.13,24.09,24.13,222215.0,21.6234,21.6414,21.6055,21.6414,222215.0
2020-09-28 14:20:00,24.13,24.14,24.09,24.1,179109.0,21.6414,21.6503,21.6055,21.6144,179109.0
2020-09-28 14:25:00,24.1,24.13,24.08,24.1,216020.0,21.6144,21.6414,21.5965,21.6144,216020.0
2020-09-28 14:30:00,24.09,24.11,24.08,24.11,303145.0,21.6055,21.6234,21.5965,21.6234,303145.0
2020-09-28 14:35:00,24.1,24.13,24.1,24.13,240594.0,21.6144,21.6414,21.6144,21.6414,240594.0
2020-09-28 14:40:00,24.13,24.14,24.09,24.1,330070.0,21.6414,21.6503,21.6055,21.6144,330070.0
2020-09-28 14:45:00,24.1,24.12,24.08,24.08,384351.0,21.6144,21.6324,21.5965,21.5965,384351.0
2020-09-28 14:50:00,24.09,24.1,24.04,24.05,399549.0,21.6055,21.6144,21.5606,21.5696,399549.0
2020-09-28 14:55:00,24.05,24.11,24.05,24.11,262444.0,21.5696,21.6234,21.5696,21.6234,262444.0
2020-09-28 15:00:00,24.1,24.11,24.05,24.07,276670.0,21.6144,21.6234,21.5696,21.5875,276670.0
2020-09-28 15:05:00,24.07,24.08,24.03,24.05,198250.0,21.5875,21.5965,21.5517,21.5696,198250.0
2020-09-28 15:10:00,24.05,24.07,24.02,24.05,385122.0,21.5696,21.5875,21.5427,21.5696,385122.0
2020-09-28 15:15:00,24.05,24.08,24.02,24.03,290435.0,21.5696,21.5965,21.5427,21.5517,290435.0
2020-09-28 15:20:00,24.03,24.05,24.01,24.03,323096.0,21.5517,21.5696,21.5337,21.5517,323096.0
2020-09-28 15:25:00,24.03,24.06,24.02,24.04,398738.0,21.5517,21.5786,21.5427,21.5606,398738.0
2020-09-28 15:30:00,24.04,24.04,23.94,23.98,632164.0,21.5606,21.5606,21.4709,21.5068,632164.0
2020-09-28 15:35:00,23.97,23.98,23.92,23.94,447184.0,21.4979,21.5068,21.453,21.4709,447184.0
2020-09-28 15:40:00,23.94,23.95,23.91,23.92,835392.0,21.4709,21.4799,21.444,21.453,835392.0
2020-09-28 15:45:00,23.92,23.93,23.82,23.83,904572.0,21.453,21.462,21.3633,21.3723,904572.0
2020-09-28 15:50:00,23.84,23.86,23.78,23.86,1245876.0,21.3813,21.3992,21.3274,21.3992,1245876.0
2020-09-28 15:55:00,23.86,23.86,23.76,23.83,2684374.0,21.3992,21.3992,21.3095,21.3723,2684374.0
2020-09-29 09:30:00,23.72,23.72,23.53,23.55,1192377.0,21.2736,21.2736,21.1032,21.1212,1192377.0
2020-09-29 09:35:00,23.56,23.58,23.52,23.55,667641.0,21.1301,21.1481,21.0943,21.1212,667641.0
2020-09-29 09:40:00,23.56,23.57,23.34,23.4,1201760.0,21.1301,21.1391,20.9328,20.9866,1201760.0
2020-09-29 09:45:00,23.41,23.46,23.36,23.43,730629.0,20.9956,21.0405,20.9508,21.0135,730629.0
2020-09-29 09:50:00,23.43,23.43,23.32,23.41,831486.0,21.0135,21.0135,20.9149,20.9956,831486.0
2020-09-29 09:55:00,23.41,23.45,23.35,23.43,304533.0,20.9956,21.0315,20.9418,21.0135,304533.0
2020-09-29 10:00:00,23.44,23.54,23.42,23.52,685169.0,21.0225,21.1122,21.0046,21.0943,685169.0
2020-09-29 10:05:00,23.52,23.55,23.43,23.52,661734.0,21.0943,21.1212,21.0135,21.0943,661734.0
2020-09-29 10:10:00,23.52,23.58,23.52,23.58,1349794.0,21.0943,21.1481,21.0943,21.1481,1349794.0
2020-09-29 10:15:00,23.58,23.64,23.57,23.63,1072070.0,21.1481,21.2019,21.1391,21.1929,1072070.0
2020-09-29 10:20:00,23.64,23.67,23.6,23.64,729484.0,21.2019,21.2288,21.166,21.2019,729484.0
2020-09-29 10:25:00,23.65,23.66,23.57,23.58,711482.0,21.2109,21.2198,21.1391,21.1481,711482.0
2020-09-29 10:30:00,23.58,23.62,23.55,23.56,594260.0,21.1481,21.1839,21.1212,21.1301,594260.0
2020-09-29 10:35:00,23.56,23.57,23.47,23.49,333126.0,21.1301,21.1391,21.0494,21.0674,333126.0
2020-09-29 10:40:00,23.49,23.51,23.46,23.49,285465.0,21.0674,21.0853,21.0405,21.0674,285465.0
2020-09-29 10:45:00,23.49,23.5,23.41,23.43,557603.0,21.0674,21.0763,20.9956,21.0135,557603.0
2020-09-29 10:50:00,23.43,23.5,23.39,23.42,377450.0,21.0135,21.0763,20.9777,21.0046,377450.0
2020-09-29 10:55:00,23.42,23.43,23.38,23.4,291742.0,21.0046,21.0135,20.9687,20.9866,291742.0
2020-09-29 11:00:00,23.4,23.41,23.3,23.32,639893.0,20.9866,20.9956,20.897,20.9149,639893.0
2020-09-29 11:05:00,23.32,23.34,23.3,23.31,488607.0,20.9149,20.9328,20.897,20.9059,488607.0
2020-09-29 11:10:00,23.32,23.32,23.22,23.23,746379.0,20.9149,20.9149,20.8252,20.8342,746379.0
2020-09-29 11:15:00,23.24,23.32,23.24,23.28,243228.0,20.8431,20.9149,20.8431,20.879,243228.0
2020-09-29 11:20:00,23.29,23.31,23.24,23.26,360640.0,20.888,20.9059,20.8431,20.8611,360640.0
2020-09-29 11:25:00,23.26,23.28,23.25,23.26,186134.0,20.8611,20.879,20.8521,20.8611,186134.0
2020-09-29 11:30:00,23.25,23.31,23.25,23.3,259298.0,20.8521,20.9059,20.8521,20.897,259298.0
2020-09-29 11:35:00,23.3,23.31,23.26,23.3,210525.0,20.897,20.9059,20.8611,20.897,210525.0
2020-09-29 11:40:00,23.3,23.3,23.19,23.2,439099.0,20.897,20.897,20.7983,20.8073,439099.0
2020-09-29 11:45:00,23.2,23.22,23.14,23.15,584957.0,20.8073,20.8252,20.7535,20.7624,584957.0
2020-09-29 11:50:00,23.15,23.16,23.11,23.16,368861.0,20.7624,20.7714,20.7265,20.7714,368861.0
2020-09-29 11:55:00,23.16,23.19,23.11,23.12,359729.0,20.7714,20.7983,20.7265,20.7355,359729.0
2020-09-29 12:00:00,23.12,23.14,23.07,23.09,554726.0,20.7355,20.7535,20.6907,20.7086,554726.0
2020-09-29 12:05:00,23.09,23.19,23.08,23.18,357895.0,20.7086,20.7983,20.6996,20.7893,357895.0
2020-09-29 12:10:00,23.17,23.2,23.15,23.16,219701.0,20.7804,20.8073,20.7624,20.7714,219701.0
2020-09-29 12:15:00,23.16,23.17,23.13,23.14,221991.0,20.7714,20.7804,20.7445,20.7535,221991.0
2020-09-29 12:20:00,23.14,23.16,23.1,23.11,397912.0,20.7535,20.7714,20.7176,20.7265,397912.0
2020-09-29 12:25:00,23.1,23.17,23.1,23.16,397458.0,20.7176,20.7804,20.7176,20.7714,397458.0
2020-09-29 12:30:00,23.16,23.16,23.14,23.15,134895.0,20.7714,20.7714,20.7535,20.7624,134895.0
2020-09-29 12:35:00,23.16,23.18,23.12,23.17,324135.0,20.7714,20.7893,20.7355,20.7804,324135.0
2020-09-29 12:40:00,23.17,23.17,23.08,23.09,555916.0,20.7804,20.7804,20.6996,20.7086,555916.0
2020-09-29 12:45:00,23.09,23.17,23.08,23.17,471938.0,20.7086,20.7804,20.6996,20.7804,471938.0
2020-09-29 12:50:00,23.17,23.17,23.12,23.16,193633.0,20.7804,20.7804,20.7355,20.7714,193633.0
2020-09-29 12:55:00,23.16,23.18,23.13,23.14,240549.0,20.7714,20.7893,20.7445,20.7535,240549.0
2020-09-29 13:00:00,23.14,23.16,23.13,23.14,169780.0,20.7535,20.7714,20.7445,20.7535,169780.0
2020-09-29 13:05:00,23.14,23.14,23.07,23.07,537773.0,20.7535,20.7535,20.6907,20.6907,537773.0
2020-09-29 13:10:00,23.08,23.12,23.07,23.1,479274.0,20.6996,20.7355,20.6907,20.7176,479274.0
2020-09-29 13:15:00,23.1,23.15,23.09,23.14,213235.0,20.7176,20.7624,20.7086,20.7535,213235.0
2020-09-29 13:20:00,23.14,23.24,23.13,23.2,354144.0,20.7535,20.8431,20.7445,20.8073,354144.0
2020-09-29 13:25:00,23.2,23.21,23.19,23.21,224855.0,20.8073,20.8162,20.7983,20.8162,224855.0
2020-09-29 13:30:00,23.2,23.21,23.17,23.19,290591.0,20.8073,20.8162,20.7804,20.7983,290591.0
2020-09-29 13:35:00,23.19,23.21,23.17,23.17,131739.0,20.7983,20.8162,20.7804,20.7804,131739.0
2020-09-29 13:40:00,23.18,23.19,23.16,23.19,155265.0,20.7893,20.7983,20.7714,20.7983,155265.0
2020-09-29 13:45:00,23.19,23.2,23.18,23.2,105343.0,20.7983,20.8073,20.7893,20.8073,105343.0
2020-09-29 13:50:00,23.2,23.28,23.19,23.28,329740.0,20.8073,20.879,20.7983,20.879,329740.0
2020-09-29 13:55:00,23.28,23.29,23.25,23.27,284644.0,20.879,20.888,20.8521,20.87,284644.0
2020-09-29 14:00:00,23.26,23.28,23.23,23.24,158952.0,20.8611,20.879,20.8342,20.8431,158952.0
2020-09-29 14:05:00,23.24,23.24,23.21,23.21,156511.0,20.8431,20.8431,20.8162,20.8162,156511.0
2020-09-29 14:10:00,23.21,23.22,23.19,23.2,181020.0,20.8162,20.8252,20.7983,20.8073,181020.0
2020-09-29 14:15:00,23.2,23.27,23.19,23.26,361349.0,20.8073,20.87,20.7983,20.8611,361349.0
2020-09-29 14:20:00,23.25,23.3,23.23,23.3,208704.0,20.8521,20.897,20.8342,20.897,208704.0
2020-09-29 14:25:00,23.3,23.32,23.29,23.32,361015.0,20.897,20.9149,20.888,20.9149,361015.0
2020-09-29 14:30:00,23.32,23.36,23.31,23.31,406184.0,20.9149,20.9508,20.9059,20.9059,406184.0
2020-09-29 14:35:00,23.32,23.32,23.28,23.3,232042.0,20.9149,20.9149,20.879,20.897,232042.0
2020-09-29 14:40:00,23.3,23.31,23.27,23.3,190075.0,20.897,20.9059,20.87,20.897,190075.0
2020-09-29 14:45:00,23.3,23.31,23.27,23.3,300417.0,20.897,20.9059,20.87,20.897,300417.0
2020-09-29 14:50:00,23.3,23.32,23.28,23.29,303682.0,20.897,20.9149,20.879,20.888,303682.0
2020-09-29 14:55:00,23.29,23.31,23.27,23.27,131679.0,20.888,20.9059,20.87,20.87,131679.0
2020-09-29 15:00:00,23.28,23.3,23.27,23.29,212771.0,20.879,20.897,20.87,20.888,212771.0
2020-09-29 15:05:00,23.29,23.32,23.28,23.31,302794.0,20.888,20.9149,20.879,20.9059,302794.0
2020-09-29 15:10:00,23.3,23.33,23.3,23.32,175589.0,20.897,20.9239,20.897,20.9149,175589.0
2020-09-29 15:15:00,23.31,23.34,23.3,23.34,244323.0,20.9059,20.9328,20.897,20.9328,244323.0
2020-09-29 15:20:00,23.33,23.35,23.3,23.34,299579.0,20.9239,20.9418,20.897,20.9328,299579.0
2020-09-29 15:25:00,23.35,23.35,23.31,23.32,332938.0,20.9418,20.9418,20.9059,20.9149,332938.0
2020-09-29 15:30:00,23.32,23.36,23.3,23.34,438622.0,20.9149,20.9508,20.897,20.9328,438622.0
2020-09-29 15:35:00,23.34,23.34,23.28,23.3,249981.0,20.9328,20.9328,20.879,20.897,249981.0
2020-09-29 15:40:00,23.3,23.31,23.29,23.3,307275.0,20.897,20.9059,20.888,20.897,307275.0
2020-09-29 15:45:00,23.29,23.33,23.29,23.32,443737.0,20.888,20.9239,20.888,20.9149,443737.0
2020-09-29 15:50:00,23.33,23.33,23.29,23.29,757347.0,20.9239,20.9239,20.888,20.888,757347.0
2020-09-29 15:55:00,23.3,23.3,23.23,23.23,1877502.0,20.897,20.897,20.8342,20.8342,1877502.0
2020-09-30 09:30:00,23.36,23.55,23.3,23.54,1163494.0,20.9508,21.1212,20.897,21.1122,1163494.0
2020-09-30 09:35:00,23.54,23.6,23.49,23.55,619438.0,21.1122,21.166,21.0674,21.1212,619438.0
2020-09-30 09:40:00,23.55,23.58,23.49,23.54,527415.0,21.1212,21.1481,21.0674,21.1122,527415.0
2020-09-30 09:45:00,23.54,23.63,23.49,23.52,525680.0,21.1122,21.1929,21.0674,21.0943,525680.0
2020-09-30 09:50:00,23.52,23.54,23.43,23.51,541102.0,21.0943,21.1122,21.0135,21.0853,541102.0
2020-09-30 09:55:00,23.52,23.58,23.51,23.51,314196.0,21.0943,21.1481,21.0853,21.0853,314196.0
2020-09-30 10:00:00,23.52,23.73,23.49,23.71,914725.0,21.0943,21.2826,21.0674,21.2647,914725.0
2020-09-30 10:05:00,23.7,23.73,23.62,23.65,541408.0,21.2557,21.2826,21.1839,21.2109,541408.0
2020-09-30 10:10:00,23.66,23.68,23.57,23.6,423830.0,21.2198,21.2378,21.1391,21.166,423830.0
2020-09-30 10:15:00,23.6,23.64,23.56,23.58,353099.0,21.166,21.2019,21.1301,21.1481,353099.0
2020-09-30 10:20:00,23.59,23.64,23.56,23.62,272485.0,21.157,21.2019,21.1301,21.1839,272485.0
2020-09-30 10:25:00,23.61,23.65,23.56,23.63,277802.0,21.175,21.2109,21.1301,21.1929,277802.0
2020-09-30 10:30:00,23.63,23.65,23.59,23.61,201261.0,21.1929,21.2109,21.157,21.175,201261.0
2020-09-30 10:35:00,23.61,23.72,23.6,23.71,390419.0,21.175,21.2736,21.166,21.2647,390419.0
2020-09-30 10:40:00,23.71,23.74,23.65,23.7,301911.0,21.2647,21.2916,21.2109,21.2557,301911.0
2020-09-30 10:45:00,23.7,23.73,23.68,23.7,230808.0,21.2557,21.2826,21.2378,21.2557,230808.0
2020-09-30 10:50:00,23.7,23.76,23.68,23.76,225318.0,21.2557,21.3095,21.2378,21.3095,225318.0
2020-09-30 10:55:00,23.76,23.77,23.7,23.71,269826.0,21.3095,21.3185,21.2557,21.2647,269826.0
2020-09-30 11:00:00,23.71,23.72,23.67,23.7,205473.0,21.2647,21.2736,21.2288,21.2557,205473.0
2020-09-30 11:05:00,23.7,23.72,23.64,23.68,244113.0,21.2557,21.2736,21.2019,21.2378,244113.0
2020-09-30 11:10:00,23.67,23.69,23.63,23.65,246828.0,21.2288,21.2467,21.1929,21.2109,246828.0
2020-09-30 11:15:00,23.65,23.69,23.65,23.69,223179.0,21.2109,21.2467,21.2109,21.2467,223179.0
2020-09-30 11:20:00,23.69,23.71,23.66,23.67,255703.0,21.2467,21.2647,21.2198,21.2288,255703.0
2020-09-30 11:25:00,23.67,23.73,23.64,23.65,279143.0,21.2288,21.2826,21.2019,21.2109,279143.0
2020-09-30 11:30:00,23.64,23.67,23.6,23.61,193387.0,21.2019,21.2288,21.166,21.175,193387.0
2020-09-30 11:35:00,23.61,23.68,23.6,23.64,260715.0,21.175,21.2378,21.166,21.2019,260715.0
2020-09-30 11:40:00,23.64,23.65,23.6,23.63,141606.0,21.2019,21.2109,21.166,21.1929,141606.0
2020-09-30 11:45:00,23.64,23.67,23.63,23.67,171886.0,21.2019,21.2288,21.1929,21.2288,171886.0
2020-09-30 11:50:00,23.66,23.67,23.63,23.64,111939.0,21.2198,21.2288,21.1929,21.2019,111939.0
2020-09-30 11:55:00,23.64,23.64,23.6,23.62,277095.0,21.2019,21.2019,21.166,21.1839,277095.0
2020-09-30 12:00:00,23.63,23.68,23.62,23.68,274127.0,21.1929,21.2378,21.1839,21.2378,274127.0
2020-09-30 12:05:00,23.67,23.71,23.67,23.67,270372.0,21.2288,21.2647,21.2288,21.2288,270372.0
2020-09-30 12:10:00,23.67,23.7,23.65,23.69,163085.0,21.2288,21.2557,21.2109,21.2467,163085.0
2020-09-30 12:15:00,23.7,23.7,23.66,23.69,319833.0,21.2557,21.2557,21.2198,21.2467,319833.0
2020-09-30 12:20:00,23.68,23.75,23.68,23.73,311487.0,21.2378,21.3005,21.2378,21.2826,311487.0
2020-09-30 12:25:00,23.73,23.75,23.71,23.75,331390.0,21.2826,21.3005,21.2647,21.3005,331390.0
2020-09-30 12:30:00,23.75,23.77,23.73,23.74,308619.0,21.3005,21.3185,21.2826,21.2916,308619.0
2020-09-30 12:35:00,23.73,23.8,23.72,23.8,343733.0,21.2826,21.3454,21.2736,21.3454,343733.0
2020-09-30 12:40:00,23.79,23.84,23.78,23.84,382648.0,21.3364,21.3813,21.3274,21.3813,382648.0
2020-09-30 12:45:00,23.84,23.87,23.82,23.84,318168.0,21.3813,21.4082,21.3633,21.3813,318168.0
2020-09-30 12:50:00,23.83,23.85,23.78,23.78,388452.0,21.3723,21.3902,21.3274,21.3274,388452.0
2020-09-30 12:55:00,23.78,23.86,23.77,23.84,298319.0,21.3274,21.3992,21.3185,21.3813,298319.0
2020-09-30 13:00:00,23.84,23.84,23.79,23.8,210865.0,21.3813,21.3813,21.3364,21.3454,210865.0
2020-09-30 13:05:00,23.8,23.82,23.75,23.77,421504.0,21.3454,21.3633,21.3005,21.3185,421504.0
2020-09-30 13:10:00,23.77,23.79,23.76,23.78,201799.0,21.3185,21.3364,21.3095,21.3274,201799.0
2020-09-30 13:15:00,23.78,23.81,23.76,23.78,229478.0,21.3274,21.3544,21.3095,21.3274,229478.0
2020-09-30 13:20:00,23.78,23.81,23.77,23.8,220136.0,21.3274,21.3544,21.3185,21.3454,220136.0
2020-09-30 13:25:00,23.8,23.83,23.8,23.8,250530.0,21.3454,21.3723,21.3454,21.3454,250530.0
2020-09-30 13:30:00,23.8,23.85,23.79,23.84,295153.0,21.3454,21.3902,21.3364,21.3813,295153.0
2020-09-30 13:35:00,23.84,23.85,23.78,23.78,185588.0,21.3813,21.3902,21.3274,21.3274,185588.0
2020-09-30 13:40:00,23.79,23.8,23.77,23.78,160233.0,21.3364,21.3454,21.3185,21.3274,160233.0
2020-09-30 13:45:00,23.79,23.79,23.71,23.73,441011.0,21.3364,21.3364,21.2647,21.2826,441011.0
2020-09-30 13:50:00,23.73,23.74,23.69,23.7,237671.0,21.2826,21.2916,21.2467,21.2557,237671.0
2020-09-30 13:55:00,23.71,23.72,23.68,23.68,305118.0,21.2647,21.2736,21.2378,21.2378,305118.0
2020-09-30 14:00:00,23.69,23.74,23.68,23.73,329861.0,21.2467,21.2916,21.2378,21.2826,329861.0
2020-09-30 14:05:00,23.73,23.75,23.71,23.74,327933.0,21.2826,21.3005,21.2647,21.2916,327933.0
2020-09-30 14:10:00,23.74,23.76,23.73,23.74,366263.0,21.2916,21.3095,21.2826,21.2916,366263.0
2020-09-30 14:15:00,23.75,23.75,23.71,23.73,324077.0,21.3005,21.3005,21.2647,21.2826,324077.0
2020-09-30 14:20:00,23.73,23.75,23.58,23.62,1143786.0,21.2826,21.3005,21.1481,21.1839,1143786.0
2020-09-30 14:25:00,23.61,23.64,23.5,23.52,828290.0,21.175,21.2019,21.0763,21.0943,828290.0
2020-09-30 14:30:00,23.52,23.52,23.44,23.48,542720.0,21.0943,21.0943,21.0225,21.0584,542720.0
2020-09-30 14:35:00,23.48,23.51,23.44,23.45,365557.0,21.0584,21.0853,21.0225,21.0315,365557.0
2020-09-30 14:40:00,23.44,23.47,23.36,23.38,605388.0,21.0225,21.0494,20.9508,20.9687,605388.0
2020-09-30 14:45:00,23.38,23.4,23.28,23.31,705892.0,20.9687,20.9866,20.879,20.9059,705892.0
2020-09-30 14:50:00,23.31,23.38,23.31,23.36,430544.0,20.9059,20.9687,20.9059,20.9508,430544.0
2020-09-30 14:55:00,23.36,23.46,23.34,23.45,628278.0,20.9508,21.0405,20.9328,21.0315,628278.0
2020-09-30 15:00:00,23.44,23.47,23.36,23.37,448348.0,21.0225,21.0494,20.9508,20.9597,448348.0
2020-09-30 15:05:00,23.38,23.48,23.37,23.46,397014.0,20.9687,21.0584,20.9597,21.0405,397014.0
2020-09-30 15:10:00,23.45,23.47,23.29,23.3,952520.0,21.0315,21.0494,20.888,20.897,952520.0
2020-09-30 15:15:00,23.31,23.35,23.27,23.3,859384.0,20.9059,20.9418,20.87,20.897,859384.0
2020-09-30 15:20:00,23.3,23.34,23.25,23.33,754987.0,20.897,20.9328,20.8521,20.9239,754987.0
2020-09-30 15:25:00,23.33,23.38,23.3,23.36,482422.0,20.9239,20.9687,20.897,20.9508,482422.0
2020-09-30 15:30:00,23.36,23.36,23.31,23.35,641032.0,20.9508,20.9508,20.9059,20.9418,641032.0
2020-09-30 15:35:00,23.35,23.41,23.33,23.39,638411.0,20.9418,20.9956,20.9239,20.9777,638411.0
2020-09-30 15:40:00,23.39,23.48,23.38,23.46,1127068.0,20.9777,21.0584,20.9687,21.0405,1127068.0
2020-09-30 15:45:00,23.45,23.5,23.44,23.48,826375.0,21.0315,21.0763,21.0225,21.0584,826375.0
2020-09-30 15:50:00,23.49,23.58,23.47,23.55,1379214.0,21.0674,21.1481,21.0494,21.1212,1379214.0
2020-09-30 15:55:00,23.54,23.63,23.49,23.49,2842777.0,21.1122,21.1929,21.0674,21.0674,2842777.0
2020-10-01 09:30:00,23.57,23.81,23.47,23.73,1236434.0,21.1391,21.3544,21.0494,21.2826,1236434.0
2020-10-01 09:35:00,23.73,23.78,23.62,23.64,974827.0,21.2826,21.3274,21.1839,21.2019,974827.0
2020-10-01 09:40:00,23.64,23.73,23.59,23.59,698979.0,21.2019,21.2826,21.157,21.157,698979.0
2020-10-01 09:45:00,23.59,23.69,23.54,23.64,522071.0,21.157,21.2467,21.1122,21.2019,522071.0
2020-10-01 09:50:00,23.64,23.64,23.43,23.45,586019.0,21.2019,21.2019,21.0135,21.0315,586019.0
2020-10-01 09:55:00,23.45,23.49,23.41,23.44,439822.0,21.0315,21.0674,20.9956,21.0225,439822.0
2020-10-01 10:00:00,23.44,23.45,23.23,23.23,1090383.0,21.0225,21.0315,20.8342,20.8342,1090383.0
2020-10-01 10:05:00,23.24,23.25,23.18,23.23,1036564.0,20.8431,20.8521,20.7893,20.8342,1036564.0
2020-10-01 10:10:00,23.23,23.3,23.22,23.26,549302.0,20.8342,20.897,20.8252,20.8611,549302.0
2020-10-01 10:15:00,23.26,23.31,23.23,23.24,599104.0,20.8611,20.9059,20.8342,20.8431,599104.0
2020-10-01 10:20:00,23.25,23.27,23.22,23.27,508295.0,20.8521,20.87,20.8252,20.87,508295.0
2020-10-01 10:25:00,23.27,23.27,23.2,23.24,686708.0,20.87,20.87,20.8073,20.8431,686708.0
2020-10-01 10:30:00,23.24,23.34,23.22,23.33,276710.0,20.8431,20.9328,20.8252,20.9239,276710.0
2020-10-01 10:35:00,23.33,23.33,23.23,23.27,603730.0,20.9239,20.9239,20.8342,20.87,603730.0
2020-10-01 10:40:00,23.27,23.32,23.22,23.22,746658.0,20.87,20.9149,20.8252,20.8252,746658.0
2020-10-01 10:45:00,23.23,23.26,23.18,23.2,839869.0,20.8342,20.8611,20.7893,20.8073,839869.0
2020-10-01 10:50:00,23.2,23.22,23.16,23.18,590383.0,20.8073,20.8252,20.7714,20.7893,590383.0
2020-10-01 10:55:00,23.18,23.23,23.16,23.22,388789.0,20.7893,20.8342,20.7714,20.8252,388789.0
2020-10-01 11:00:00,23.22,23.25,23.17,23.24,540656.0,20.8252,20.8521,20.7804,20.8431,540656.0
2020-10-01 11:05:00,23.24,23.28,23.22,23.25,520832.0,20.8431,20.879,20.8252,20.8521,520832.0
2020-10-01 11:10:00,23.25,23.32,23.23,23.32,553046.0,20.8521,20.9149,20.8342,20.9149,553046.0
2020-10-01 11:15:00,23.31,23.33,23.25,23.27,514891.0,20.9059,20.9239,20.8521,20.87,514891.0
2020-10-01 11:20:00,23.28,23.33,23.27,23.33,407930.0,20.879,20.9239,20.87,20.9239,407930.0
2020-10-01 11:25:00,23.33,23.33,23.28,23.28,396710.0,20.9239,20.9239,20.879,20.879,396710.0
2020-10-01 11:30:00,23.29,23.33,23.27,23.28,551894.0,20.888,20.9239,20.87,20.879,551894.0
2020-10-01 11:35:00,23.28,23.28,23.2,23.23,493729.0,20.879,20.879,20.8073,20.8342,493729.0
2020-10-01 11:40:00,23.23,23.27,23.22,23.27,471590.0,20.8342,20.87,20.8252,20.87,471590.0
2020-10-01 11:45:00,23.27,23.28,23.22,23.23,324169.0,20.87,20.879,20.8252,20.8342,324169.0
2020-10-01 11:50:00,23.23,23.27,23.22,23.26,239457.0,20.8342,20.87,20.8252,20.8611,239457.0
2020-10-01 11:55:00,23.27,23.27,23.23,23.26,249116.0,20.87,20.87,20.8342,20.8611,249116.0
2020-10-01 12:00:00,23.26,23.26,23.2,23.24,468388.0,20.8611,20.8611,20.8073,20.8431,468388.0
2020-10-01 12:05:00,23.24,23.28,23.23,23.24,281234.0,20.8431,20.879,20.8342,20.8431,281234.0
2020-10-01 12:10:00,23.25,23.28,23.24,23.26,172714.0,20.8521,20.879,20.8431,20.8611,172714.0
2020-10-01 12:15:00,23.25,23.27,23.22,23.26,409976.0,20.8521,20.87,20.8252,20.8611,409976.0
2020-10-01 12:20:00,23.26,23.3,23.24,23.29,314041.0,20.8611,20.897,20.8431,20.888,314041.0
2020-10-01 12:25:00,23.29,23.34,23.28,23.34,373111.0,20.888,20.9328,20.879,20.9328,373111.0
2020-10-01 12:30:00,23.34,23.35,23.31,23.33,291102.0,20.9328,20.9418,20.9059,20.9239,291102.0
2020-10-01 12:35:00,23.33,23.37,23.32,23.35,345795.0,20.9239,20.9597,20.9149,20.9418,345795.0
2020-10-01 12:40:00,23.35,23.44,23.35,23.43,393961.0,20.9418,21.0225,20.9418,21.0135,393961.0
2020-10-01 12:45:00,23.43,23.44,23.39,23.42,352052.0,21.0135,21.0225,20.9777,21.0046,352052.0
2020-10-01 12:50:00,23.42,23.43,23.39,23.39,218104.0,21.0046,21.0135,20.9777,20.9777,218104.0
2020-10-01 12:55:00,23.4,23.44,23.4,23.42,194005.0,20.9866,21.0225,20.9866,21.0046,194005.0
2020-10-01 13:00:00,23.42,23.44,23.4,23.43,198944.0,21.0046,21.0225,20.9866,21.0135,198944.0
2020-10-01 13:05:00,23.43,23.48,23.4,23.46,330080.0,21.0135,21.0584,20.9866,21.0405,330080.0
2020-10-01 13:10:00,23.47,23.49,23.42,23.42,214785.0,21.0494,21.0674,21.0046,21.0046,214785.0
2020-10-01 13:15:00,23.42,23.43,23.38,23.41,329578.0,21.0046,21.0135,20.9687,20.9956,329578.0
2020-10-01 13:20:00,23.41,23.45,23.4,23.43,190837.0,20.9956,21.0315,20.9866,21.0135,190837.0
2020-10-01 13:25:00,23.43,23.46,23.39,23.4,242812.0,21.0135,21.0405,20.9777,20.9866,242812.0
2020-10-01 13:30:00,23.4,23.41,23.37,23.41,209714.0,20.9866,20.9956,20.9597,20.9956,209714.0
2020-10-01 13:35:00,23.4,23.49,23.4,23.46,309919.0,20.9866,21.0674,20.9866,21.0405,309919.0
2020-10-01 13:40:00,23.45,23.48,23.44,23.46,161284.0,21.0315,21.0584,21.0225,21.0405,161284.0
2020-10-01 13:45:00,23.47,23.49,23.43,23.43,224243.0,21.0494,21.0674,21.0135,21.0135,224243.0
2020-10-01 13:50:00,23.43,23.45,23.4,23.43,219100.0,21.0135,21.0315,20.9866,21.0135,219100.0
2020-10-01 13:55:00,23.43,23.48,23.4,23.42,575367.0,21.0135,21.0584,20.9866,21.0046,575367.0
2020-10-01 14:00:00,23.42,23.46,23.28,23.35,715734.0,21.0046,21.0405,20.879,20.9418,715734.0
2020-10-01 14:05:00,23.35,23.36,23.27,23.29,559710.0,20.9418,20.9508,20.87,20.888,559710.0
2020-10-01 14:10:00,23.29,23.3,23.24,23.3,312623.0,20.888,20.897,20.8431,20.897,312623.0
2020-10-01 14:15:00,23.3,23.4,23.26,23.33,282049.0,20.897,20.9866,20.8611,20.9239,282049.0
2020-10-01 14:20:00,23.33,23.36,23.31,23.33,160127.0,20.9239,20.9508,20.9059,20.9239,160127.0
2020-10-01 14:25:00,23.34,23.41,23.32,23.41,227894.0,20.9328,20.9956,20.9149,20.9956,227894.0
2020-10-01 14:30:00,23.41,23.42,23.4,23.42,166879.0,20.9956,21.0046,20.9866,21.0046,166879.0
2020-10-01 14:35:00,23.42,23.46,23.39,23.45,252818.0,21.0046,21.0405,20.9777,21.0315,252818.0
2020-10-01 14:40:00,23.45,23.46,23.4,23.45,222297.0,21.0315,21.0405,20.9866,21.0315,222297.0
2020-10-01 14:45:00,23.45,23.48,23.42,23.46,288705.0,21.0315,21.0584,21.0046,21.0405,288705.0
2020-10-01 14:50:00,23.46,23.51,23.45,23.48,247354.0,21.0405,21.0853,21.0315,21.0584,247354.0
2020-10-01 14:55:00,23.48,23.51,23.46,23.47,449588.0,21.0584,21.0853,21.0405,21.0494,449588.0
2020-10-01 15:00:00,23.48,23.51,23.46,23.48,193559.0,21.0584,21.0853,21.0405,21.0584,193559.0
2020-10-01 15:05:00,23.48,23.49,23.43,23.48,189748.0,21.0584,21.0674,21.0135,21.0584,189748.0
2020-10-01 15:10:00,23.48,23.5,23.46,23.48,237052.0,21.0584,21.0763,21.0405,21.0584,237052.0
2020-10-01 15:15:00,23.48,23.48,23.43,23.44,211893.0,21.0584,21.0584,21.0135,21.0225,211893.0
2020-10-01 15:20:00,23.43,23.44,23.37,23.41,328144.0,21.0135,21.0225,20.9597,20.9956,328144.0
2020-10-01 15:25:00,23.42,23.44,23.38,23.43,277104.0,21.0046,21.0225,20.9687,21.0135,277104.0
2020-10-01 15:30:00,23.42,23.49,23.41,23.48,358061.0,21.0046,21.0674,20.9956,21.0584,358061.0
2020-10-01 15:35:00,23.48,23.54,23.47,23.48,489090.0,21.0584,21.1122,21.0494,21.0584,489090.0
2020-10-01 15:40:00,23.48,23.51,23.42,23.43,313915.0,21.0584,21.0853,21.0046,21.0135,313915.0
2020-10-01 15:45:00,23.43,23.51,23.43,23.48,504857.0,21.0135,21.0853,21.0135,21.0584,504857.0
2020-10-01 15:50:00,23.49,23.53,23.48,23.5,663596.0,21.0674,21.1032,21.0584,21.0763,663596.0
2020-10-01 15:55:00,23.5,23.57,23.49,23.56,1717826.0,21.0763,21.1391,21.0674,21.1301,1717826.0
2020-10-02 09:30:00,23.18,23.29,23.08,23.26,1211439.0,20.7893,20.888,20.6996,20.8611,1211439.0
2020-10-02 09:35:00,23.26,23.36,23.21,23.34,478052.0,20.8611,20.9508,20.8162,20.9328,478052.0
2020-10-02 09:40:00,23.33,23.36,23.24,23.27,384924.0,20.9239,20.9508,20.8431,20.87,384924.0
2020-10-02 09:45:00,23.27,23.36,23.22,23.34,432208.0,20.87,20.9508,20.8252,20.9328,432208.0
2020-10-02 09:50:00,23.33,23.35,23.25,23.27,267865.0,20.9239,20.9418,20.8521,20.87,267865.0
2020-10-02 09:55:00,23.27,23.36,23.25,23.33,294364.0,20.87,20.9508,20.8521,20.9239,294364.0
2020-10-02 10:00:00,23.33,23.45,23.31,23.43,392835.0,20.9239,21.0315,20.9059,21.0135,392835.0
2020-10-02 10:05:00,23.43,23.52,23.42,23.48,417282.0,21.0135,21.0943,21.0046,21.0584,417282.0
2020-10-02 10:10:00,23.48,23.5,23.45,23.46,253635.0,21.0584,21.0763,21.0315,21.0405,253635.0
2020-10-02 10:15:00,23.46,23.48,23.4,23.42,281331.0,21.0405,21.0584,20.9866,21.0046,281331.0
2020-10-02 10:20:00,23.41,23.43,23.36,23.41,180860.0,20.9956,21.0135,20.9508,20.9956,180860.0
2020-10-02 10:25:00,23.41,23.49,23.39,23.48,219992.0,20.9956,21.0674,20.9777,21.0584,219992.0
2020-10-02 10:30:00,23.48,23.56,23.44,23.56,353720.0,21.0584,21.1301,21.0225,21.1301,353720.0
2020-10-02 10:35:00,23.55,23.56,23.43,23.44,193674.0,21.1212,21.1301,21.0135,21.0225,193674.0
2020-10-02 10:40:00,23.44,23.45,23.41,23.42,174213.0,21.0225,21.0315,20.9956,21.0046,174213.0
2020-10-02 10:45:00,23.42,23.46,23.39,23.43,183709.0,21.0046,21.0405,20.9777,21.0135,183709.0
2020-10-02 10:50:00,23.43,23.46,23.42,23.44,122274.0,21.0135,21.0405,21.0046,21.0225,122274.0
2020-10-02 10:55:00,23.44,23.47,23.44,23.46,151256.0,21.0225,21.0494,21.0225,21.0405,151256.0
2020-10-02 11:00:00,23.46,23.53,23.43,23.49,327964.0,21.0405,21.1032,21.0135,21.0674,327964.0
2020-10-02 11:05:00,23.49,23.53,23.45,23.49,171574.0,21.0674,21.1032,21.0315,21.0674,171574.0
2020-10-02 11:10:00,23.5,23.53,23.47,23.51,137063.0,21.0763,21.1032,21.0494,21.0853,137063.0
2020-10-02 11:15:00,23.52,23.6,23.51,23.6,237570.0,21.0943,21.166,21.0853,21.166,237570.0
2020-10-02 11:20:00,23.59,23.64,23.58,23.62,269603.0,21.157,21.2019,21.1481,21.1839,269603.0
2020-10-02 11:25:00,23.63,23.7,23.62,23.68,263611.0,21.1929,21.2557,21.1839,21.2378,263611.0
2020-10-02 11:30:00,23.68,23.7,23.64,23.66,306441.0,21.2378,21.2557,21.2019,21.2198,306441.0
2020-10-02 11:35:00,23.67,23.71,23.66,23.68,188217.0,21.2288,21.2647,21.2198,21.2378,188217.0
2020-10-02 11:40:00,23.68,23.75,23.67,23.71,175597.0,21.2378,21.3005,21.2288,21.2647,175597.0
2020-10-02 11:45:00,23.71,23.73,23.69,23.73,138694.0,21.2647,21.2826,21.2467,21.2826,138694.0
2020-10-02 11:50:00,23.73,23.74,23.68,23.7,226887.0,21.2826,21.2916,21.2378,21.2557,226887.0
2020-10-02 11:55:00,23.69,23.7,23.63,23.65,365307.0,21.2467,21.2557,21.1929,21.2109,365307.0
2020-10-02 12:00:00,23.65,23.7,23.63,23.68,364137.0,21.2109,21.2557,21.1929,21.2378,364137.0
2020-10-02 12:05:00,23.69,23.84,23.67,23.84,636529.0,21.2467,21.3813,21.2288,21.3813,636529.0
2020-10-02 12:10:00,23.84,24.0,23.81,23.92,643329.0,21.3813,21.5248,21.3544,21.453,643329.0
2020-10-02 12:15:00,23.91,24.05,23.91,24.04,659009.0,21.444,21.5696,21.444,21.5606,659009.0
2020-10-02 12:20:00,24.05,24.09,23.93,23.96,563387.0,21.5696,21.6055,21.462,21.4889,563387.0
2020-10-02 12:25:00,23.96,23.97,23.91,23.93,225674.0,21.4889,21.4979,21.444,21.462,225674.0
2020-10-02 12:30:00,23.92,23.97,23.91,23.96,228318.0,21.453,21.4979,21.444,21.4889,228318.0
2020-10-02 12:35:00,23.97,24.02,23.92,23.99,532357.0,21.4979,21.5427,21.453,21.5158,532357.0
2020-10-02 12:40:00,23.99,24.02,23.97,24.01,233067.0,21.5158,21.5427,21.4979,21.5337,233067.0
2020-10-02 12:45:00,24.0,24.01,23.9,23.93,224135.0,21.5248,21.5337,21.4351,21.462,224135.0
2020-10-02 12:50:00,23.93,23.97,23.9,23.94,217837.0,21.462,21.4979,21.4351,21.4709,217837.0
2020-10-02 12:55:00,23.94,24.0,23.92,24.0,141263.0,21.4709,21.5248,21.453,21.5248,141263.0
2020-10-02 13:00:00,24.0,24.03,23.98,23.98,323969.0,21.5248,21.5517,21.5068,21.5068,323969.0
2020-10-02 13:05:00,23.98,24.01,23.96,23.98,180758.0,21.5068,21.5337,21.4889,21.5068,180758.0
2020-10-02 13:10:00,23.98,24.01,23.93,23.94,292279.0,21.5068,21.5337,21.462,21.4709,292279.0
2020-10-02 13:15:00,23.94,23.98,23.93,23.97,199687.0,21.4709,21.5068,21.462,21.4979,199687.0
2020-10-02 13:20:00,23.98,23.99,23.94,23.98,161076.0,21.5068,21.5158,21.4709,21.5068,161076.0
2020-10-02 13:25:00,23.98,23.98,23.93,23.95,246097.0,21.5068,21.5068,21.462,21.4799,246097.0
2020-10-02 13:30:00,23.95,23.97,23.89,23.89,175709.0,21.4799,21.4979,21.4261,21.4261,175709.0
2020-10-02 13:35:00,23.9,23.97,23.9,23.93,136037.0,21.4351,21.4979,21.4351,21.462,136037.0
2020-10-02 13:40:00,23.93,23.94,23.81,23.84,289580.0,21.462,21.4709,21.3544,21.3813,289580.0
2020-10-02 13:45:00,23.83,23.87,23.8,23.82,166483.0,21.3723,21.4082,21.3454,21.3633,166483.0
2020-10-02 13:50:00,23.83,23.84,23.78,23.81,118679.0,21.3723,21.3813,21.3274,21.3544,118679.0
2020-10-02 13:55:00,23.82,23.84,23.81,23.83,108058.0,21.3633,21.3813,21.3544,21.3723,108058.0
2020-10-02 14:00:00,23.83,23.85,23.82,23.83,113965.0,21.3723,21.3902,21.3633,21.3723,113965.0
2020-10-02 14:05:00,23.83,23.87,23.82,23.86,220381.0,21.3723,21.4082,21.3633,21.3992,220381.0
2020-10-02 14:10:00,23.86,23.9,23.84,23.9,177781.0,21.3992,21.4351,21.3813,21.4351,177781.0
2020-10-02 14:15:00,23.9,23.95,23.88,23.94,129700.0,21.4351,21.4799,21.4171,21.4709,129700.0
2020-10-02 14:20:00,23.95,23.98,23.92,23.98,160713.0,21.4799,21.5068,21.453,21.5068,160713.0
2020-10-02 14:25:00,23.98,23.99,23.93,23.95,204718.0,21.5068,21.5158,21.462,21.4799,204718.0
2020-10-02 14:30:00,23.95,24.0,23.94,23.99,131692.0,21.4799,21.5248,21.4709,21.5158,131692.0
2020-10-02 14:35:00,24.0,24.02,23.98,24.0,250928.0,21.5248,21.5427,21.5068,21.5248,250928.0
2020-10-02 14:40:00,24.0,24.05,24.0,24.04,185642.0,21.5248,21.5696,21.5248,21.5606,185642.0
2020-10-02 14:45:00,24.04,24.05,24.0,24.0,271119.0,21.5606,21.5696,21.5248,21.5248,271119.0
2020-10-02 14:50:00,24.01,24.01,23.96,23.98,178780.0,21.5337,21.5337,21.4889,21.5068,178780.0
2020-10-02 14:55:00,23.97,24.01,23.95,23.98,213041.0,21.4979,21.5337,21.4799,21.5068,213041.0
2020-10-02 15:00:00,23.98,23.99,23.92,23.95,168740.0,21.5068,21.5158,21.453,21.4799,168740.0
2020-10-02 15:05:00,23.94,23.96,23.92,23.96,100360.0,21.4709,21.4889,21.453,21.4889,100360.0
2020-10-02 15:10:00,23.96,24.01,23.92,23.94,484411.0,21.4889,21.5337,21.453,21.4709,484411.0
2020-10-02 15:15:00,23.94,24.01,23.92,24.0,163767.0,21.4709,21.5337,21.453,21.5248,163767.0
2020-10-02 15:20:00,23.99,24.03,23.98,24.02,243486.0,21.5158,21.5517,21.5068,21.5427,243486.0
2020-10-02 15:25:00,24.02,24.05,23.99,24.04,289025.0,21.5427,21.5696,21.5158,21.5606,289025.0
2020-10-02 15:30:00,24.03,24.06,24.02,24.05,357483.0,21.5517,21.5786,21.5427,21.5696,357483.0
2020-10-02 15:35:00,24.05,24.07,24.0,24.02,268069.0,21.5696,21.5875,21.5248,21.5427,268069.0
2020-10-02 15:40:00,24.02,24.02,23.94,23.98,324432.0,21.5427,21.5427,21.4709,21.5068,324432.0
2020-10-02 15:45:00,23.98,23.99,23.95,23.97,433257.0,21.5068,21.5158,21.4799,21.4979,433257.0
2020-10-02 15:50:00,23.97,24.0,23.95,23.98,555298.0,21.4979,21.5248,21.4799,21.5068,555298.0
2020-10-02 15:55:00,23.98,24.03,23.95,23.99,1349541.0,21.5068,21.5517,21.4799,21.5158,1349541.0
2020-10-05 09:30:00,24.22,24.6,24.22,24.44,1476659.0,21.7221,22.0629,21.7221,21.9194,1476659.0
2020-10-05 09:35:00,24.43,24.56,24.36,24.49,618989.0,21.9104,22.027,21.8476,21.9642,618989.0
2020-10-05 09:40:00,24.5,24.51,24.36,24.39,369593.0,21.9732,21.9822,21.8476,21.8745,369593.0
2020-10-05 09:45:00,24.39,24.43,24.35,24.39,331433.0,21.8745,21.9104,21.8387,21.8745,331433.0
2020-10-05 09:50:00,24.39,24.46,24.35,24.38,283618.0,21.8745,21.9373,21.8387,21.8656,283618.0
2020-10-05 09:55:00,24.38,24.42,24.29,24.34,312152.0,21.8656,21.9014,21.7848,21.8297,312152.0
2020-10-05 10:00:00,24.32,24.35,24.24,24.28,283764.0,21.8118,21.8387,21.74,21.7759,283764.0
2020-10-05 10:05:00,24.28,24.33,24.26,24.28,234475.0,21.7759,21.8207,21.7579,21.7759,234475.0
2020-10-05 10:10:00,24.29,24.32,24.23,24.29,215467.0,21.7848,21.8118,21.731,21.7848,215467.0
2020-10-05 10:15:00,24.3,24.4,24.27,24.35,381320.0,21.7938,21.8835,21.7669,21.8387,381320.0
2020-10-05 10:20:00,24.35,24.39,24.32,24.34,174831.0,21.8387,21.8745,21.8118,21.8297,174831.0
2020-10-05 10:25:00,24.34,24.36,24.3,24.32,144828.0,21.8297,21.8476,21.7938,21.8118,144828.0
2020-10-05 10:30:00,24.32,24.4,24.32,24.39,222501.0,21.8118,21.8835,21.8118,21.8745,222501.0
2020-10-05 10:35:00,24.39,24.44,24.37,24.44,267279.0,21.8745,21.9194,21.8566,21.9194,267279.0
2020-10-05 10:40:00,24.43,24.44,24.4,24.41,193685.0,21.9104,21.9194,21.8835,21.8925,193685.0
2020-10-05 10:45:00,24.41,24.45,24.39,24.44,277749.0,21.8925,21.9283,21.8745,21.9194,277749.0
2020-10-05 10:50:00,24.44,24.49,24.41,24.44,242732.0,21.9194,21.9642,21.8925,21.9194,242732.0
2020-10-05 10:55:00,24.44,24.45,24.37,24.38,202702.0,21.9194,21.9283,21.8566,21.8656,202702.0
2020-10-05 11:00:00,24.37,24.43,24.37,24.42,358919.0,21.8566,21.9104,21.8566,21.9014,358919.0
2020-10-05 11:05:00,24.43,24.47,24.41,24.42,251101.0,21.9104,21.9463,21.8925,21.9014,251101.0
2020-10-05 11:10:00,24.41,24.43,24.38,24.42,167631.0,21.8925,21.9104,21.8656,21.9014,167631.0
2020-10-05 11:15:00,24.43,24.5,24.42,24.46,276916.0,21.9104,21.9732,21.9014,21.9373,276916.0
2020-10-05 11:20:00,24.46,24.48,24.43,24.43,190478.0,21.9373,21.9553,21.9104,21.9104,190478.0
2020-10-05 11:25:00,24.43,24.46,24.37,24.37,280880.0,21.9104,21.9373,21.8566,21.8566,280880.0
2020-10-05 11:30:00,24.37,24.38,24.35,24.35,110228.0,21.8566,21.8656,21.8387,21.8387,110228.0
2020-10-05 11:35:00,24.35,24.38,24.31,24.32,201679.0,21.8387,21.8656,21.8028,21.8118,201679.0
2020-10-05 11:40:00,24.32,24.38,24.31,24.37,186023.0,21.8118,21.8656,21.8028,21.8566,186023.0
2020-10-05 11:45:00,24.37,24.39,24.36,24.37,225872.0,21.8566,21.8745,21.8476,21.8566,225872.0
2020-10-05 11:50:00,24.37,24.44,24.36,24.4,173263.0,21.8566,21.9194,21.8476,21.8835,173263.0
2020-10-05 11:55:00,24.4,24.43,24.4,24.41,182940.0,21.8835,21.9104,21.8835,21.8925,182940.0
2020-10-05 12:00:00,24.42,24.43,24.39,24.42,173327.0,21.9014,21.9104,21.8745,21.9014,173327.0
2020-10-05 12:05:00,24.42,24.42,24.37,24.38,112123.0,21.9014,21.9014,21.8566,21.8656,112123.0
2020-10-05 12:10:00,24.38,24.41,24.37,24.4,102154.0,21.8656,21.8925,21.8566,21.8835,102154.0
2020-10-05 12:15:00,24.41,24.42,24.38,24.4,123990.0,21.8925,21.9014,21.8656,21.8835,123990.0
2020-10-05 12:20:00,24.4,24.41,24.36,24.38,146518.0,21.8835,21.8925,21.8476,21.8656,146518.0
2020-10-05 12:25:00,24.38,24.41,24.36,24.41,186054.0,21.8656,21.8925,21.8476,21.8925,186054.0
2020-10-05 12:30:00,24.4,24.44,24.4,24.41,164743.0,21.8835,21.9194,21.8835,21.8925,164743.0
2020-10-05 12:35:00,24.41,24.45,24.4,24.45,128986.0,21.8925,21.9283,21.8835,21.9283,128986.0
2020-10-05 12:40:00,24.45,24.47,24.41,24.41,227491.0,21.9283,21.9463,21.8925,21.8925,227491.0
2020-10-05 12:45:00,24.41,24.41,24.37,24.38,229188.0,21.8925,21.8925,21.8566,21.8656,229188.0
2020-10-05 12:50:00,24.38,24.39,24.36,24.37,107527.0,21.8656,21.8745,21.8476,21.8566,107527.0
2020-10-05 12:55:00,24.37,24.38,24.34,24.36,133043.0,21.8566,21.8656,21.8297,21.8476,133043.0
2020-10-05 13:00:00,24.36,24.37,24.32,24.34,138320.0,21.8476,21.8566,21.8118,21.8297,138320.0
2020-10-05 13:05:00,24.33,24.34,24.31,24.34,183821.0,21.8207,21.8297,21.8028,21.8297,183821.0
2020-10-05 13:10:00,24.34,24.38,24.33,24.36,192117.0,21.8297,21.8656,21.8207,21.8476,192117.0
2020-10-05 13:15:00,24.35,24.36,24.33,24.34,64037.0,21.8387,21.8476,21.8207,21.8297,64037.0
2020-10-05 13:20:00,24.34,24.34,24.29,24.32,320703.0,21.8297,21.8297,21.7848,21.8118,320703.0
2020-10-05 13:25:00,24.33,24.37,24.31,24.37,177072.0,21.8207,21.8566,21.8028,21.8566,177072.0
2020-10-05 13:30:00,24.36,24.39,24.36,24.38,184472.0,21.8476,21.8745,21.8476,21.8656,184472.0
2020-10-05 13:35:00,24.38,24.39,24.35,24.38,157413.0,21.8656,21.8745,21.8387,21.8656,157413.0
2020-10-05 13:40:00,24.39,24.41,24.37,24.38,146015.0,21.8745,21.8925,21.8566,21.8656,146015.0
2020-10-05 13:45:00,24.38,24.38,24.35,24.38,127753.0,21.8656,21.8656,21.8387,21.8656,127753.0
2020-10-05 13:50:00,24.38,24.4,24.37,24.38,134835.0,21.8656,21.8835,21.8566,21.8656,134835.0
2020-10-05 13:55:00,24.39,24.39,24.31,24.32,232155.0,21.8745,21.8745,21.8028,21.8118,232155.0
2020-10-05 14:00:00,24.32,24.34,24.31,24.32,195309.0,21.8118,21.8297,21.8028,21.8118,195309.0
2020-10-05 14:05:00,24.32,24.34,24.3,24.32,133187.0,21.8118,21.8297,21.7938,21.8118,133187.0
2020-10-05 14:10:00,24.32,24.34,24.3,24.33,228922.0,21.8118,21.8297,21.7938,21.8207,228922.0
2020-10-05 14:15:00,24.33,24.36,24.32,24.34,155589.0,21.8207,21.8476,21.8118,21.8297,155589.0
2020-10-05 14:20:00,24.34,24.36,24.31,24.36,156100.0,21.8297,21.8476,21.8028,21.8476,156100.0
2020-10-05 14:25:00,24.36,24.36,24.31,24.34,125423.0,21.8476,21.8476,21.8028,21.8297,125423.0
2020-10-05 14:30:00,24.33,24.37,24.32,24.35,133702.0,21.8207,21.8566,21.8118,21.8387,133702.0
2020-10-05 14:35:00,24.34,24.37,24.33,24.36,160120.0,21.8297,21.8566,21.8207,21.8476,160120.0
2020-10-05 14:40:00,24.36,24.39,24.36,24.38,145068.0,21.8476,21.8745,21.8476,21.8656,145068.0
2020-10-05 14:45:00,24.39,24.39,24.36,24.37,100598.0,21.8745,21.8745,21.8476,21.8566,100598.0
2020-10-05 14:50:00,24.37,24.39,24.35,24.37,176098.0,21.8566,21.8745,21.8387,21.8566,176098.0
2020-10-05 14:55:00,24.37,24.4,24.35,24.4,170730.0,21.8566,21.8835,21.8387,21.8835,170730.0
2020-10-05 15:00:00,24.4,24.42,24.39,24.42,121444.0,21.8835,21.9014,21.8745,21.9014,121444.0
2020-10-05 15:05:00,24.41,24.43,24.4,24.43,162413.0,21.8925,21.9104,21.8835,21.9104,162413.0
2020-10-05 15:10:00,24.43,24.47,24.42,24.44,283136.0,21.9104,21.9463,21.9014,21.9194,283136.0
2020-10-05 15:15:00,24.44,24.46,24.42,24.42,166404.0,21.9194,21.9373,21.9014,21.9014,166404.0
2020-10-05 15:20:00,24.43,24.45,24.42,24.44,152477.0,21.9104,21.9283,21.9014,21.9194,152477.0
2020-10-05 15:25:00,24.44,24.48,24.43,24.48,240260.0,21.9194,21.9553,21.9104,21.9553,240260.0
2020-10-05 15:30:00,24.47,24.48,24.44,24.45,227194.0,21.9463,21.9553,21.9194,21.9283,227194.0
2020-10-05 15:35:00,24.45,24.45,24.4,24.42,443613.0,21.9283,21.9283,21.8835,21.9014,443613.0
2020-10-05 15:40:00,24.42,24.47,24.42,24.45,353303.0,21.9014,21.9463,21.9014,21.9283,353303.0
2020-10-05 15:45:00,24.45,24.46,24.41,24.42,450468.0,21.9283,21.9373,21.8925,21.9014,450468.0
2020-10-05 15:50:00,24.42,24.43,24.4,24.43,517957.0,21.9014,21.9104,21.8835,21.9104,517957.0
2020-10-05 15:55:00,24.43,24.46,24.41,24.45,1410609.0,21.9104,21.9373,21.8925,21.9283,1410609.0
2020-10-06 09:30:00,24.68,24.79,24.63,24.69,842567.0,22.1346,22.2333,22.0898,22.1436,842567.0
2020-10-06 09:35:00,24.7,24.82,24.68,24.74,779914.0,22.1526,22.2602,22.1346,22.1884,779914.0
2020-10-06 09:40:00,24.74,24.74,24.61,24.71,327793.0,22.1884,22.1884,22.0718,22.1615,327793.0
2020-10-06 09:45:00,24.72,24.8,24.69,24.73,375957.0,22.1705,22.2423,22.1436,22.1795,375957.0
2020-10-06 09:50:00,24.73,24.76,24.6,24.62,251287.0,22.1795,22.2064,22.0629,22.0808,251287.0
2020-10-06 09:55:00,24.62,24.63,24.53,24.54,335186.0,22.0808,22.0898,22.0001,22.0091,335186.0
2020-10-06 10:00:00,24.54,24.64,24.52,24.61,388503.0,22.0091,22.0988,21.9911,22.0718,388503.0
2020-10-06 10:05:00,24.61,24.62,24.56,24.58,202280.0,22.0718,22.0808,22.027,22.0449,202280.0
2020-10-06 10:10:00,24.57,24.67,24.56,24.65,294525.0,22.036,22.1257,22.027,22.1077,294525.0
2020-10-06 10:15:00,24.66,24.72,24.63,24.66,205663.0,22.1167,22.1705,22.0898,22.1167,205663.0
2020-10-06 10:20:00,24.66,24.68,24.61,24.63,208435.0,22.1167,22.1346,22.0718,22.0898,208435.0
2020-10-06 10:25:00,24.64,24.69,24.63,24.68,205588.0,22.0988,22.1436,22.0898,22.1346,205588.0
2020-10-06 10:30:00,24.68,24.71,24.65,24.7,304536.0,22.1346,22.1615,22.1077,22.1526,304536.0
2020-10-06 10:35:00,24.7,24.73,24.66,24.68,255280.0,22.1526,22.1795,22.1167,22.1346,255280.0
2020-10-06 10:40:00,24.67,24.71,24.57,24.68,338796.0,22.1257,22.1615,22.036,22.1346,338796.0
2020-10-06 10:45:00,24.68,24.76,24.68,24.71,323946.0,22.1346,22.2064,22.1346,22.1615,323946.0
2020-10-06 10:50:00,24.72,24.77,24.71,24.77,381519.0,22.1705,22.2153,22.1615,22.2153,381519.0
2020-10-06 10:55:00,24.77,24.81,24.76,24.78,459122.0,22.2153,22.2512,22.2064,22.2243,459122.0
2020-10-06 11:00:00,24.78,24.8,24.75,24.79,168839.0,22.2243,22.2423,22.1974,22.2333,168839.0
2020-10-06 11:05:00,24.78,24.82,24.78,24.81,339088.0,22.2243,22.2602,22.2243,22.2512,339088.0
2020-10-06 11:10:00,24.81,24.86,24.81,24.86,346677.0,22.2512,22.2961,22.2512,22.2961,346677.0
2020-10-06 11:15:00,24.86,24.88,24.81,24.88,279228.0,22.2961,22.314,22.2512,22.314,279228.0
2020-10-06 11:20:00,24.88,24.89,24.81,24.83,284151.0,22.314,22.323,22.2512,22.2692,284151.0
2020-10-06 11:25:00,24.83,24.84,24.77,24.83,337202.0,22.2692,22.2781,22.2153,22.2692,337202.0
2020-10-06 11:30:00,24.84,24.84,24.77,24.84,252281.0,22.2781,22.2781,22.2153,22.2781,252281.0
2020-10-06 11:35:00,24.83,24.89,24.82,24.89,199200.0,22.2692,22.323,22.2602,22.323,199200.0
2020-10-06 11:40:00,24.88,24.89,24.85,24.87,283994.0,22.314,22.323,22.2871,22.305,283994.0
2020-10-06 11:45:00,24.88,24.9,24.86,24.88,168004.0,22.314,22.3319,22.2961,22.314,168004.0
2020-10-06 11:50:00,24.88,24.89,24.82,24.84,145019.0,22.314,22.323,22.2602,22.2781,145019.0
2020-10-06 11:55:00,24.84,24.85,24.8,24.82,172320.0,22.2781,22.2871,22.2423,22.2602,172320.0
2020-10-06 12:00:00,24.82,24.86,24.78,24.79,205195.0,22.2602,22.2961,22.2243,22.2333,205195.0
2020-10-06 12:05:00,24.79,24.81,24.78,24.79,114528.0,22.2333,22.2512,22.2243,22.2333,114528.0
2020-10-06 12:10:00,24.8,24.81,24.77,24.79,140010.0,22.2423,22.2512,22.2153,22.2333,140010.0
2020-10-06 12:15:00,24.79,24.8,24.74,24.75,138195.0,22.2333,22.2423,22.1884,22.1974,138195.0
2020-10-06 12:20:00,24.76,24.78,24.74,24.77,153099.0,22.2064,22.2243,22.1884,22.2153,153099.0
2020-10-06 12:25:00,24.77,24.78,24.72,24.74,174492.0,22.2153,22.2243,22.1705,22.1884,174492.0
2020-10-06 12:30:00,24.74,24.74,24.7,24.71,174783.0,22.1884,22.1884,22.1526,22.1615,174783.0
2020-10-06 12:35:00,24.71,24.73,24.69,24.7,117026.0,22.1615,22.1795,22.1436,22.1526,117026.0
2020-10-06 12:40:00,24.7,24.73,24.69,24.72,174646.0,22.1526,22.1795,22.1436,22.1705,174646.0
2020-10-06 12:45:00,24.73,24.78,24.72,24.77,144795.0,22.1795,22.2243,22.1705,22.2153,144795.0
2020-10-06 12:50:00,24.78,24.83,24.77,24.8,172237.0,22.2243,22.2692,22.2153,22.2423,172237.0
2020-10-06 12:55:00,24.8,24.85,24.8,24.85,143010.0,22.2423,22.2871,22.2423,22.2871,143010.0
2020-10-06 13:00:00,24.85,24.88,24.84,24.86,283993.0,22.2871,22.314,22.2781,22.2961,283993.0
2020-10-06 13:05:00,24.86,24.9,24.86,24.88,152264.0,22.2961,22.3319,22.2961,22.314,152264.0
2020-10-06 13:10:00,24.88,24.9,24.87,24.89,154932.0,22.314,22.3319,22.305,22.323,154932.0
2020-10-06 13:15:00,24.89,24.92,24.84,24.87,280403.0,22.323,22.3499,22.2781,22.305,280403.0
2020-10-06 13:20:00,24.88,24.91,24.86,24.88,181343.0,22.314,22.3409,22.2961,22.314,181343.0
2020-10-06 13:25:00,24.87,24.89,24.84,24.85,88655.0,22.305,22.323,22.2781,22.2871,88655.0
2020-10-06 13:30:00,24.85,24.88,24.83,24.87,216196.0,22.2871,22.314,22.2692,22.305,216196.0
2020-10-06 13:35:00,24.87,24.87,24.82,24.84,127666.0,22.305,22.305,22.2602,22.2781,127666.0
2020-10-06 13:40:00,24.83,24.84,24.79,24.81,198507.0,22.2692,22.2781,22.2333,22.2512,198507.0
2020-10-06 13:45:00,24.81,24.84,24.79,24.8,144213.0,22.2512,22.2781,22.2333,22.2423,144213.0
2020-10-06 13:50:00,24.8,24.84,24.79,24.82,109390.0,22.2423,22.2781,22.2333,22.2602,109390.0
2020-10-06 13:55:00,24.83,24.85,24.8,24.83,126419.0,22.2692,22.2871,22.2423,22.2692,126419.0
2020-10-06 14:00:00,24.82,24.86,24.82,24.85,179183.0,22.2602,22.2961,22.2602,22.2871,179183.0
2020-10-06 14:05:00,24.86,24.9,24.85,24.88,135209.0,22.2961,22.3319,22.2871,22.314,135209.0
2020-10-06 14:10:00,24.88,24.93,24.85,24.92,201532.0,22.314,22.3588,22.2871,22.3499,201532.0
2020-10-06 14:15:00,24.92,24.94,24.91,24.92,191233.0,22.3499,22.3678,22.3409,22.3499,191233.0
2020-10-06 14:20:00,24.92,24.96,24.91,24.93,295872.0,22.3499,22.3857,22.3409,22.3588,295872.0
2020-10-06 14:25:00,24.93,24.94,24.92,24.94,148250.0,22.3588,22.3678,22.3499,22.3678,148250.0
2020-10-06 14:30:00,24.93,24.98,24.93,24.96,349428.0,22.3588,22.4037,22.3588,22.3857,349428.0
2020-10-06 14:35:00,24.95,25.0,24.93,24.97,374820.0,22.3768,22.4216,22.3588,22.3947,374820.0
2020-10-06 14:40:00,24.96,25.0,24.96,24.98,267912.0,22.3857,22.4216,22.3857,22.4037,267912.0
2020-10-06 14:45:00,24.98,25.0,24.82,24.83,547573.0,22.4037,22.4216,22.2602,22.2692,547573.0
2020-10-06 14:50:00,24.84,24.84,24.36,24.38,1345421.0,22.2781,22.2781,21.8476,21.8656,1345421.0
2020-10-06 14:55:00,24.37,24.44,24.16,24.26,1383563.0,21.8566,21.9194,21.6683,21.7579,1383563.0
2020-10-06 15:00:00,24.26,24.26,24.11,24.17,742553.0,21.7579,21.7579,21.6234,21.6772,742553.0
2020-10-06 15:05:00,24.17,24.21,24.04,24.2,594810.0,21.6772,21.7131,21.5606,21.7041,594810.0
2020-10-06 15:10:00,24.21,24.23,24.1,24.11,598922.0,21.7131,21.731,21.6144,21.6234,598922.0
2020-10-06 15:15:00,24.11,24.18,24.06,24.09,676986.0,21.6234,21.6862,21.5786,21.6055,676986.0
2020-10-06 15:20:00,24.08,24.18,24.05,24.12,538612.0,21.5965,21.6862,21.5696,21.6324,538612.0
2020-10-06 15:25:00,24.12,24.26,24.1,24.25,493208.0,21.6324,21.7579,21.6144,21.749,493208.0
2020-10-06 15:30:00,24.25,24.41,24.21,24.39,693460.0,21.749,21.8925,21.7131,21.8745,693460.0
2020-10-06 15:35:00,24.38,24.39,24.26,24.27,394714.0,21.8656,21.8745,21.7579,21.7669,394714.0
2020-10-06 15:40:00,24.27,24.29,24.21,24.25,407998.0,21.7669,21.7848,21.7131,21.749,407998.0
2020-10-06 15:45:00,24.25,24.25,24.12,24.16,727473.0,21.749,21.749,21.6324,21.6683,727473.0
2020-10-06 15:50:00,24.15,24.21,24.11,24.21,815664.0,21.6593,21.7131,21.6234,21.7131,815664.0
2020-10-06 15:55:00,24.21,24.28,24.17,24.18,1580022.0,21.7131,21.7759,21.6772,21.6862,1580022.0
2020-10-07 09:30:00,24.42,24.79,24.39,24.63,1412301.0,21.9014,22.2333,21.8745,22.0898,1412301.0
2020-10-07 09:35:00,24.63,24.73,24.62,24.71,526176.0,22.0898,22.1795,22.0808,22.1615,526176.0
2020-10-07 09:40:00,24.71,24.86,24.69,24.86,759527.0,22.1615,22.2961,22.1436,22.2961,759527.0
2020-10-07 09:45:00,24.85,24.87,24.71,24.73,382519.0,22.2871,22.305,22.1615,22.1795,382519.0
2020-10-07 09:50:00,24.73,24.8,24.7,24.78,438292.0,22.1795,22.2423,22.1526,22.2243,438292.0
2020-10-07 09:55:00,24.78,24.81,24.68,24.69,287705.0,22.2243,22.2512,22.1346,22.1436,287705.0
2020-10-07 10:00:00,24.68,24.77,24.65,24.73,291389.0,22.1346,22.2153,22.1077,22.1795,291389.0
2020-10-07 10:05:00,24.73,24.77,24.68,24.77,308365.0,22.1795,22.2153,22.1346,22.2153,308365.0
2020-10-07 10:10:00,24.77,24.78,24.69,24.7,192841.0,22.2153,22.2243,22.1436,22.1526,192841.0
2020-10-07 10:15:00,24.7,24.84,24.69,24.84,343503.0,22.1526,22.2781,22.1436,22.2781,343503.0
2020-10-07 10:20:00,24.83,24.9,24.76,24.89,325294.0,22.2692,22.3319,22.2064,22.323,325294.0
2020-10-07 10:25:00,24.89,24.89,24.82,24.83,300272.0,22.323,22.323,22.2602,22.2692,300272.0
2020-10-07 10:30:00,24.82,24.88,24.81,24.82,245020.0,22.2602,22.314,22.2512,22.2602,245020.0
2020-10-07 10:35:00,24.81,24.89,24.78,24.8,608774.0,22.2512,22.323,22.2243,22.2423,608774.0
2020-10-07 10:40:00,24.8,24.83,24.76,24.8,836587.0,22.2423,22.2692,22.2064,22.2423,836587.0
2020-10-07 10:45:00,24.81,24.82,24.76,24.78,219394.0,22.2512,22.2602,22.2064,22.2243,219394.0
2020-10-07 10:50:00,24.78,24.82,24.77,24.81,199640.0,22.2243,22.2602,22.2153,22.2512,199640.0
2020-10-07 10:55:00,24.81,24.83,24.76,24.77,226419.0,22.2512,22.2692,22.2064,22.2153,226419.0
2020-10-07 11:00:00,24.77,24.78,24.71,24.72,287082.0,22.2153,22.2243,22.1615,22.1705,287082.0
2020-10-07 11:05:00,24.73,24.75,24.7,24.73,225476.0,22.1795,22.1974,22.1526,22.1795,225476.0
2020-10-07 11:10:00,24.73,24.77,24.73,24.75,313262.0,22.1795,22.2153,22.1795,22.1974,313262.0
2020-10-07 11:15:00,24.75,24.76,24.7,24.73,392991.0,22.1974,22.2064,22.1526,22.1795,392991.0
2020-10-07 11:20:00,24.74,24.76,24.7,24.73,302381.0,22.1884,22.2064,22.1526,22.1795,302381.0
2020-10-07 11:25:00,24.73,24.74,24.66,24.73,581129.0,22.1795,22.1884,22.1167,22.1795,581129.0
2020-10-07 11:30:00,24.73,24.73,24.65,24.7,267745.0,22.1795,22.1795,22.1077,22.1526,267745.0
2020-10-07 11:35:00,24.7,24.7,24.62,24.64,327621.0,22.1526,22.1526,22.0808,22.0988,327621.0
2020-10-07 11:40:00,24.65,24.69,24.64,24.68,192638.0,22.1077,22.1436,22.0988,22.1346,192638.0
2020-10-07 11:45:00,24.69,24.69,24.64,24.64,258373.0,22.1436,22.1436,22.0988,22.0988,258373.0
2020-10-07 11:50:00,24.64,24.66,24.59,24.63,197214.0,22.0988,22.1167,22.0539,22.0898,197214.0
2020-10-07 11:55:00,24.63,24.65,24.61,24.64,141318.0,22.0898,22.1077,22.0718,22.0988,141318.0
2020-10-07 12:00:00,24.64,24.65,24.6,24.62,252025.0,22.0988,22.1077,22.0629,22.0808,252025.0
2020-10-07 12:05:00,24.62,24.62,24.58,24.6,183177.0,22.0808,22.0808,22.0449,22.0629,183177.0
2020-10-07 12:10:00,24.61,24.62,24.58,24.58,164038.0,22.0718,22.0808,22.0449,22.0449,164038.0
2020-10-07 12:15:00,24.59,24.67,24.58,24.66,223279.0,22.0539,22.1257,22.0449,22.1167,223279.0
2020-10-07 12:20:00,24.66,24.69,24.66,24.68,218783.0,22.1167,22.1436,22.1167,22.1346,218783.0
2020-10-07 12:25:00,24.69,24.7,24.6,24.63,222908.0,22.1436,22.1526,22.0629,22.0898,222908.0
2020-10-07 12:30:00,24.63,24.69,24.62,24.65,248367.0,22.0898,22.1436,22.0808,22.1077,248367.0
2020-10-07 12:35:00,24.64,24.65,24.61,24.62,116318.0,22.0988,22.1077,22.0718,22.0808,116318.0
2020-10-07 12:40:00,24.62,24.64,24.61,24.62,85507.0,22.0808,22.0988,22.0718,22.0808,85507.0
2020-10-07 12:45:00,24.62,24.64,24.6,24.64,150620.0,22.0808,22.0988,22.0629,22.0988,150620.0
2020-10-07 12:50:00,24.64,24.64,24.57,24.58,168087.0,22.0988,22.0988,22.036,22.0449,168087.0
2020-10-07 12:55:00,24.57,24.6,24.55,24.59,462039.0,22.036,22.0629,22.018,22.0539,462039.0
2020-10-07 13:00:00,24.59,24.64,24.58,24.64,151428.0,22.0539,22.0988,22.0449,22.0988,151428.0
2020-10-07 13:05:00,24.64,24.69,24.62,24.67,250256.0,22.0988,22.1436,22.0808,22.1257,250256.0
2020-10-07 13:10:00,24.67,24.67,24.63,24.64,207612.0,22.1257,22.1257,22.0898,22.0988,207612.0
2020-10-07 13:15:00,24.64,24.66,24.61,24.64,187533.0,22.0988,22.1167,22.0718,22.0988,187533.0
2020-10-07 13:20:00,24.64,24.69,24.64,24.68,260336.0,22.0988,22.1436,22.0988,22.1346,260336.0
2020-10-07 13:25:00,24.67,24.69,24.66,24.68,188428.0,22.1257,22.1436,22.1167,22.1346,188428.0
2020-10-07 13:30:00,24.68,24.69,24.66,24.67,193359.0,22.1346,22.1436,22.1167,22.1257,193359.0
2020-10-07 13:35:00,24.68,24.68,24.62,24.64,147987.0,22.1346,22.1346,22.0808,22.0988,147987.0
2020-10-07 13:40:00,24.64,24.7,24.62,24.7,251815.0,22.0988,22.1526,22.0808,22.1526,251815.0
2020-10-07 13:45:00,24.7,24.71,24.67,24.69,229054.0,22.1526,22.1615,22.1257,22.1436,229054.0
2020-10-07 13:50:00,24.69,24.72,24.67,24.71,196899.0,22.1436,22.1705,22.1257,22.1615,196899.0
2020-10-07 13:55:00,24.71,24.73,24.66,24.67,284008.0,22.1615,22.1795,22.1167,22.1257,284008.0
2020-10-07 14:00:00,24.67,24.74,24.65,24.73,220373.0,22.1257,22.1884,22.1077,22.1795,220373.0
2020-10-07 14:05:00,24.73,24.74,24.71,24.74,158385.0,22.1795,22.1884,22.1615,22.1884,158385.0
2020-10-07 14:10:00,24.74,24.83,24.73,24.8,386791.0,22.1884,22.2692,22.1795,22.2423,386791.0
2020-10-07 14:15:00,24.81,24.85,24.79,24.84,243483.0,22.2512,22.2871,22.2333,22.2781,243483.0
2020-10-07 14:20:00,24.84,24.88,24.81,24.86,508195.0,22.2781,22.314,22.2512,22.2961,508195.0
2020-10-07 14:25:00,24.85,24.88,24.84,24.87,447526.0,22.2871,22.314,22.2781,22.305,447526.0
2020-10-07 14:30:00,24.88,24.89,24.82,24.86,403294.0,22.314,22.323,22.2602,22.2961,403294.0
2020-10-07 14:35:00,24.86,24.87,24.83,24.84,291725.0,22.2961,22.305,22.2692,22.2781,291725.0
2020-10-07 14:40:00,24.85,24.85,24.8,24.84,346131.0,22.2871,22.2871,22.2423,22.2781,346131.0
2020-10-07 14:45:00,24.84,24.85,24.8,24.82,234770.0,22.2781,22.2871,22.2423,22.2602,234770.0
2020-10-07 14:50:00,24.82,24.85,24.81,24.84,202854.0,22.2602,22.2871,22.2512,22.2781,202854.0
2020-10-07 14:55:00,24.84,24.86,24.8,24.8,221795.0,22.2781,22.2961,22.2423,22.2423,221795.0
2020-10-07 15:00:00,24.8,24.87,24.79,24.87,250380.0,22.2423,22.305,22.2333,22.305,250380.0
2020-10-07 15:05:00,24.87,24.89,24.84,24.88,216197.0,22.305,22.323,22.2781,22.314,216197.0
2020-10-07 15:10:00,24.88,24.89,24.86,24.88,246917.0,22.314,22.323,22.2961,22.314,246917.0
2020-10-07 15:15:00,24.88,24.89,24.87,24.87,326944.0,22.314,22.323,22.305,22.305,326944.0
2020-10-07 15:20:00,24.87,24.92,24.86,24.91,363182.0,22.305,22.3499,22.2961,22.3409,363182.0
2020-10-07 15:25:00,24.91,24.93,24.89,24.89,373373.0,22.3409,22.3588,22.323,22.323,373373.0
2020-10-07 15:30:00,24.9,24.91,24.82,24.83,412840.0,22.3319,22.3409,22.2602,22.2692,412840.0
2020-10-07 15:35:00,24.83,24.84,24.79,24.83,407921.0,22.2692,22.2781,22.2333,22.2692,407921.0
2020-10-07 15:40:00,24.84,24.85,24.81,24.84,404413.0,22.2781,22.2871,22.2512,22.2781,404413.0
2020-10-07 15:45:00,24.84,24.85,24.79,24.8,593270.0,22.2781,22.2871,22.2333,22.2423,593270.0
2020-10-07 15:50:00,24.8,24.82,24.76,24.82,931505.0,22.2423,22.2602,22.2064,22.2602,931505.0
2020-10-07 15:55:00,24.82,24.85,24.76,24.8,2057080.0,22.2602,22.2871,22.2064,22.2423,2057080.0
2020-10-08 09:30:00,24.88,24.91,24.81,24.84,521979.0,22.314,22.3409,22.2512,22.2781,521979.0
2020-10-08 09:35:00,24.85,24.85,24.75,24.8,345049.0,22.2871,22.2871,22.1974,22.2423,345049.0
2020-10-08 09:40:00,24.8,24.85,24.73,24.76,335891.0,22.2423,22.2871,22.1795,22.2064,335891.0
2020-10-08 09:45:00,24.76,24.78,24.7,24.74,418782.0,22.2064,22.2243,22.1526,22.1884,418782.0
2020-10-08 09:50:00,24.74,24.83,24.72,24.81,230006.0,22.1884,22.2692,22.1705,22.2512,230006.0
2020-10-08 09:55:00,24.8,24.86,24.8,24.85,204579.0,22.2423,22.2961,22.2423,22.2871,204579.0
2020-10-08 10:00:00,24.85,24.9,24.84,24.89,699141.0,22.2871,22.3319,22.2781,22.323,699141.0
2020-10-08 10:05:00,24.89,24.97,24.87,24.95,272622.0,22.323,22.3947,22.305,22.3768,272622.0
2020-10-08 10:10:00,24.95,24.96,24.89,24.95,247062.0,22.3768,22.3857,22.323,22.3768,247062.0
2020-10-08 10:15:00,24.95,25.03,24.93,25.03,646075.0,22.3768,22.4485,22.3588,22.4485,646075.0
2020-10-08 10:20:00,25.02,25.1,25.02,25.1,376724.0,22.4396,22.5113,22.4396,22.5113,376724.0
2020-10-08 10:25:00,25.1,25.1,25.02,25.05,429770.0,22.5113,22.5113,22.4396,22.4665,429770.0
2020-10-08 10:30:00,25.05,25.13,25.02,25.1,459247.0,22.4665,22.5382,22.4396,22.5113,459247.0
2020-10-08 10:35:00,25.09,25.13,25.04,25.07,228018.0,22.5023,22.5382,22.4575,22.4844,228018.0
2020-10-08 10:40:00,25.07,25.08,24.96,24.96,254711.0,22.4844,22.4934,22.3857,22.3857,254711.0
2020-10-08 10:45:00,24.97,25.05,24.96,25.02,208988.0,22.3947,22.4665,22.3857,22.4396,208988.0
2020-10-08 10:50:00,25.03,25.07,24.96,24.98,268017.0,22.4485,22.4844,22.3857,22.4037,268017.0
2020-10-08 10:55:00,24.99,25.0,24.97,24.98,157554.0,22.4127,22.4216,22.3947,22.4037,157554.0
2020-10-08 11:00:00,24.98,25.0,24.93,24.96,235384.0,22.4037,22.4216,22.3588,22.3857,235384.0
2020-10-08 11:05:00,24.96,24.99,24.95,24.96,215399.0,22.3857,22.4127,22.3768,22.3857,215399.0
2020-10-08 11:10:00,24.96,24.97,24.94,24.96,261290.0,22.3857,22.3947,22.3678,22.3857,261290.0
2020-10-08 11:15:00,24.96,24.98,24.93,24.94,221285.0,22.3857,22.4037,22.3588,22.3678,221285.0
2020-10-08 11:20:00,24.93,24.95,24.86,24.88,475113.0,22.3588,22.3768,22.2961,22.314,475113.0
2020-10-08 11:25:00,24.88,24.88,24.75,24.78,588274.0,22.314,22.314,22.1974,22.2243,588274.0
2020-10-08 11:30:00,24.78,24.79,24.67,24.7,375049.0,22.2243,22.2333,22.1257,22.1526,375049.0
2020-10-08 11:35:00,24.7,24.77,24.69,24.77,361526.0,22.1526,22.2153,22.1436,22.2153,361526.0
2020-10-08 11:40:00,24.77,24.84,24.76,24.84,226333.0,22.2153,22.2781,22.2064,22.2781,226333.0
2020-10-08 11:45:00,24.84,24.86,24.81,24.84,290684.0,22.2781,22.2961,22.2512,22.2781,290684.0
2020-10-08 11:50:00,24.83,24.84,24.77,24.79,152858.0,22.2692,22.2781,22.2153,22.2333,152858.0
2020-10-08 11:55:00,24.78,24.84,24.77,24.82,180601.0,22.2243,22.2781,22.2153,22.2602,180601.0
2020-10-08 12:00:00,24.81,24.83,24.79,24.83,212349.0,22.2512,22.2692,22.2333,22.2692,212349.0
2020-10-08 12:05:00,24.82,24.86,24.8,24.82,201420.0,22.2602,22.2961,22.2423,22.2602,201420.0
2020-10-08 12:10:00,24.82,24.86,24.81,24.86,119947.0,22.2602,22.2961,22.2512,22.2961,119947.0
2020-10-08 12:15:00,24.86,24.89,24.85,24.89,152282.0,22.2961,22.323,22.2871,22.323,152282.0
2020-10-08 12:20:00,24.89,24.91,24.86,24.91,134826.0,22.323,22.3409,22.2961,22.3409,134826.0
2020-10-08 12:25:00,24.91,24.93,24.89,24.92,203503.0,22.3409,22.3588,22.323,22.3499,203503.0
2020-10-08 12:30:00,24.92,24.95,24.92,24.94,85593.0,22.3499,22.3768,22.3499,22.3678,85593.0
2020-10-08 12:35:00,24.94,24.98,24.93,24.98,134586.0,22.3678,22.4037,22.3588,22.4037,134586.0
2020-10-08 12:40:00,24.98,25.0,24.96,24.97,185582.0,22.4037,22.4216,22.3857,22.3947,185582.0
2020-10-08 12:45:00,24.98,24.99,24.97,24.97,146011.0,22.4037,22.4127,22.3947,22.3947,146011.0
2020-10-08 12:50:00,24.98,24.99,24.96,24.97,102317.0,22.4037,22.4127,22.3857,22.3947,102317.0
2020-10-08 12:55:00,24.98,25.03,24.97,25.03,318309.0,22.4037,22.4485,22.3947,22.4485,318309.0
2020-10-08 13:00:00,25.03,25.08,25.0,25.08,225830.0,22.4485,22.4934,22.4216,22.4934,225830.0
2020-10-08 13:05:00,25.07,25.08,25.03,25.07,210367.0,22.4844,22.4934,22.4485,22.4844,210367.0
2020-10-08 13:10:00,25.07,25.09,25.05,25.08,290854.0,22.4844,22.5023,22.4665,22.4934,290854.0
2020-10-08 13:15:00,25.08,25.09,25.06,25.06,146520.0,22.4934,22.5023,22.4754,22.4754,146520.0
2020-10-08 13:20:00,25.06,25.08,25.05,25.07,161237.0,22.4754,22.4934,22.4665,22.4844,161237.0
2020-10-08 13:25:00,25.07,25.14,25.07,25.14,323261.0,22.4844,22.5472,22.4844,22.5472,323261.0
2020-10-08 13:30:00,25.14,25.15,25.11,25.11,179862.0,22.5472,22.5562,22.5203,22.5203,179862.0
2020-10-08 13:35:00,25.12,25.15,25.11,25.14,227222.0,22.5292,22.5562,22.5203,22.5472,227222.0
2020-10-08 13:40:00,25.14,25.16,25.1,25.11,481182.0,22.5472,22.5651,22.5113,22.5203,481182.0
2020-10-08 13:45:00,25.11,25.11,25.07,25.08,153635.0,22.5203,22.5203,22.4844,22.4934,153635.0
2020-10-08 13:50:00,25.08,25.12,25.07,25.11,90383.0,22.4934,22.5292,22.4844,22.5203,90383.0
2020-10-08 13:55:00,25.11,25.12,25.09,25.11,150247.0,22.5203,22.5292,22.5023,22.5203,150247.0
2020-10-08 14:00:00,25.11,25.13,25.09,25.11,156355.0,22.5203,22.5382,22.5023,22.5203,156355.0
2020-10-08 14:05:00,25.12,25.18,25.11,25.18,237703.0,22.5292,22.5831,22.5203,22.5831,237703.0
2020-10-08 14:10:00,25.18,25.18,25.16,25.17,219372.0,22.5831,22.5831,22.5651,22.5741,219372.0
2020-10-08 14:15:00,25.17,25.19,25.16,25.17,161183.0,22.5741,22.592,22.5651,22.5741,161183.0
2020-10-08 14:20:00,25.17,25.2,25.16,25.19,236264.0,22.5741,22.601,22.5651,22.592,236264.0
2020-10-08 14:25:00,25.19,25.19,25.17,25.18,164125.0,22.592,22.592,22.5741,22.5831,164125.0
2020-10-08 14:30:00,25.19,25.2,25.18,25.19,120714.0,22.592,22.601,22.5831,22.592,120714.0
2020-10-08 14:35:00,25.18,25.19,25.17,25.19,97035.0,22.5831,22.592,22.5741,22.592,97035.0
2020-10-08 14:40:00,25.19,25.19,25.14,25.17,244618.0,22.592,22.592,22.5472,22.5741,244618.0
2020-10-08 14:45:00,25.17,25.19,25.13,25.14,127388.0,22.5741,22.592,22.5382,22.5472,127388.0
2020-10-08 14:50:00,25.14,25.17,25.13,25.16,203942.0,22.5472,22.5741,22.5382,22.5651,203942.0
2020-10-08 14:55:00,25.16,25.22,25.15,25.2,347087.0,22.5651,22.6189,22.5562,22.601,347087.0
2020-10-08 15:00:00,25.2,25.21,25.13,25.18,253776.0,22.601,22.61,22.5382,22.5831,253776.0
2020-10-08 15:05:00,25.18,25.2,25.16,25.19,211813.0,22.5831,22.601,22.5651,22.592,211813.0
2020-10-08 15:10:00,25.2,25.24,25.19,25.21,215201.0,22.601,22.6369,22.592,22.61,215201.0
2020-10-08 15:15:00,25.21,25.25,25.19,25.24,258466.0,22.61,22.6458,22.592,22.6369,258466.0
2020-10-08 15:20:00,25.23,25.24,25.2,25.22,234668.0,22.6279,22.6369,22.601,22.6189,234668.0
2020-10-08 15:25:00,25.23,25.25,25.21,25.25,316782.0,22.6279,22.6458,22.61,22.6458,316782.0
2020-10-08 15:30:00,25.24,25.25,25.22,25.24,313626.0,22.6369,22.6458,22.6189,22.6369,313626.0
2020-10-08 15:35:00,25.24,25.27,25.23,25.24,594225.0,22.6369,22.6638,22.6279,22.6369,594225.0
2020-10-08 15:40:00,25.24,25.27,25.23,25.26,409638.0,22.6369,22.6638,22.6279,22.6548,409638.0
2020-10-08 15:45:00,25.25,25.27,25.21,25.22,575343.0,22.6458,22.6638,22.61,22.6189,575343.0
2020-10-08 15:50:00,25.23,25.26,25.21,25.25,773379.0,22.6279,22.6548,22.61,22.6458,773379.0
2020-10-08 15:55:00,25.25,25.33,25.23,25.3,1764019.0,22.6458,22.7176,22.6279,22.6907,1764019.0
2020-10-09 09:30:00,25.39,25.51,25.35,25.45,872692.0,22.7714,22.879,22.7355,22.8252,872692.0
2020-10-09 09:35:00,25.46,25.46,25.27,25.35,596508.0,22.8342,22.8342,22.6638,22.7355,596508.0
2020-10-09 09:40:00,25.35,25.38,25.3,25.35,232967.0,22.7355,22.7624,22.6907,22.7355,232967.0
2020-10-09 09:45:00,25.36,25.36,25.28,25.3,297112.0,22.7445,22.7445,22.6727,22.6907,297112.0
2020-10-09 09:50:00,25.3,25.31,25.21,25.28,266833.0,22.6907,22.6997,22.61,22.6727,266833.0
2020-10-09 09:55:00,25.28,25.36,25.26,25.29,455324.0,22.6727,22.7445,22.6548,22.6817,455324.0
2020-10-09 10:00:00,25.28,25.28,25.22,25.24,311254.0,22.6727,22.6727,22.6189,22.6369,311254.0
2020-10-09 10:05:00,25.24,25.25,25.15,25.16,502445.0,22.6369,22.6458,22.5562,22.5651,502445.0
2020-10-09 10:10:00,25.16,25.18,25.11,25.16,542907.0,22.5651,22.5831,22.5203,22.5651,542907.0
2020-10-09 10:15:00,25.16,25.28,25.15,25.28,316476.0,22.5651,22.6727,22.5562,22.6727,316476.0
2020-10-09 10:20:00,25.28,25.28,25.09,25.12,495705.0,22.6727,22.6727,22.5023,22.5292,495705.0
2020-10-09 10:25:00,25.12,25.13,25.04,25.08,564821.0,22.5292,22.5382,22.4575,22.4934,564821.0
2020-10-09 10:30:00,25.08,25.09,25.01,25.03,605190.0,22.4934,22.5023,22.4306,22.4485,605190.0
2020-10-09 10:35:00,25.04,25.13,25.04,25.13,274407.0,22.4575,22.5382,22.4575,22.5382,274407.0
2020-10-09 10:40:00,25.13,25.16,25.09,25.16,346446.0,22.5382,22.5651,22.5023,22.5651,346446.0
2020-10-09 10:45:00,25.16,25.24,25.14,25.24,392120.0,22.5651,22.6369,22.5472,22.6369,392120.0
2020-10-09 10:50:00,25.24,25.24,25.15,25.2,399446.0,22.6369,22.6369,22.5562,22.601,399446.0
2020-10-09 10:55:00,25.2,25.24,25.19,25.21,290520.0,22.601,22.6369,22.592,22.61,290520.0
2020-10-09 11:00:00,25.21,25.3,25.21,25.3,272856.0,22.61,22.6907,22.61,22.6907,272856.0
2020-10-09 11:05:00,25.3,25.35,25.25,25.28,721121.0,22.6907,22.7355,22.6458,22.6727,721121.0
2020-10-09 11:10:00,25.28,25.31,25.25,25.27,300841.0,22.6727,22.6997,22.6458,22.6638,300841.0
2020-10-09 11:15:00,25.27,25.29,25.25,25.28,115295.0,22.6638,22.6817,22.6458,22.6727,115295.0
2020-10-09 11:20:00,25.27,25.31,25.26,25.3,146536.0,22.6638,22.6997,22.6548,22.6907,146536.0
2020-10-09 11:25:00,25.3,25.34,25.28,25.32,197018.0,22.6907,22.7266,22.6727,22.7086,197018.0
2020-10-09 11:30:00,25.32,25.36,25.3,25.36,187299.0,22.7086,22.7445,22.6907,22.7445,187299.0
2020-10-09 11:35:00,25.35,25.36,25.31,25.33,205681.0,22.7355,22.7445,22.6997,22.7176,205681.0
2020-10-09 11:40:00,25.33,25.38,25.3,25.34,395075.0,22.7176,22.7624,22.6907,22.7266,395075.0
2020-10-09 11:45:00,25.34,25.46,25.34,25.45,469142.0,22.7266,22.8342,22.7266,22.8252,469142.0
2020-10-09 11:50:00,25.46,25.51,25.42,25.48,555049.0,22.8342,22.879,22.7983,22.8521,555049.0
2020-10-09 11:55:00,25.48,25.51,25.42,25.44,385570.0,22.8521,22.879,22.7983,22.8162,385570.0
2020-10-09 12:00:00,25.43,25.44,25.39,25.41,255168.0,22.8073,22.8162,22.7714,22.7893,255168.0
2020-10-09 12:05:00,25.41,25.42,25.39,25.41,166743.0,22.7893,22.7983,22.7714,22.7893,166743.0
2020-10-09 12:10:00,25.41,25.41,25.36,25.37,200403.0,22.7893,22.7893,22.7445,22.7535,200403.0
2020-10-09 12:15:00,25.37,25.38,25.33,25.38,195248.0,22.7535,22.7624,22.7176,22.7624,195248.0
2020-10-09 12:20:00,25.38,25.39,25.36,25.37,195544.0,22.7624,22.7714,22.7445,22.7535,195544.0
2020-10-09 12:25:00,25.37,25.43,25.36,25.37,596995.0,22.7535,22.8073,22.7445,22.7535,596995.0
2020-10-09 12:30:00,25.37,25.37,25.31,25.35,360967.0,22.7535,22.7535,22.6997,22.7355,360967.0
2020-10-09 12:35:00,25.35,25.36,25.34,25.36,69227.0,22.7355,22.7445,22.7266,22.7445,69227.0
2020-10-09 12:40:00,25.36,25.37,25.31,25.35,382843.0,22.7445,22.7535,22.6997,22.7355,382843.0
2020-10-09 12:45:00,25.35,25.35,25.32,25.34,117271.0,22.7355,22.7355,22.7086,22.7266,117271.0
2020-10-09 12:50:00,25.34,25.35,25.32,25.35,137523.0,22.7266,22.7355,22.7086,22.7355,137523.0
2020-10-09 12:55:00,25.35,25.35,25.31,25.33,194422.0,22.7355,22.7355,22.6997,22.7176,194422.0
2020-10-09 13:00:00,25.32,25.33,25.29,25.29,441654.0,22.7086,22.7176,22.6817,22.6817,441654.0
2020-10-09 13:05:00,25.29,25.33,25.28,25.33,505276.0,22.6817,22.7176,22.6727,22.7176,505276.0
2020-10-09 13:10:00,25.33,25.36,25.3,25.36,142996.0,22.7176,22.7445,22.6907,22.7445,142996.0
2020-10-09 13:15:00,25.36,25.38,25.34,25.35,204116.0,22.7445,22.7624,22.7266,22.7355,204116.0
2020-10-09 13:20:00,25.35,25.37,25.33,25.35,191054.0,22.7355,22.7535,22.7176,22.7355,191054.0
2020-10-09 13:25:00,25.35,25.36,25.33,25.36,73284.0,22.7355,22.7445,22.7176,22.7445,73284.0
2020-10-09 13:30:00,25.36,25.38,25.35,25.37,567005.0,22.7445,22.7624,22.7355,22.7535,567005.0
2020-10-09 13:35:00,25.37,25.38,25.35,25.38,652616.0,22.7535,22.7624,22.7355,22.7624,652616.0
2020-10-09 13:40:00,25.38,25.41,25.36,25.38,462470.0,22.7624,22.7893,22.7445,22.7624,462470.0
2020-10-09 13:45:00,25.38,25.39,25.33,25.35,217201.0,22.7624,22.7714,22.7176,22.7355,217201.0
2020-10-09 13:50:00,25.34,25.35,25.32,25.34,72218.0,22.7266,22.7355,22.7086,22.7266,72218.0
2020-10-09 13:55:00,25.34,25.36,25.33,25.36,142202.0,22.7266,22.7445,22.7176,22.7445,142202.0
2020-10-09 14:00:00,25.36,25.36,25.33,25.35,85415.0,22.7445,22.7445,22.7176,22.7355,85415.0
2020-10-09 14:05:00,25.35,25.35,25.33,25.35,283447.0,22.7355,22.7355,22.7176,22.7355,283447.0
2020-10-09 14:10:00,25.35,25.35,25.31,25.32,89443.0,22.7355,22.7355,22.6997,22.7086,89443.0
2020-10-09 14:15:00,25.32,25.34,25.31,25.34,106900.0,22.7086,22.7266,22.6997,22.7266,106900.0
2020-10-09 14:20:00,25.34,25.34,25.31,25.32,159233.0,22.7266,22.7266,22.6997,22.7086,159233.0
2020-10-09 14:25:00,25.31,25.33,25.27,25.32,352133.0,22.6997,22.7176,22.6638,22.7086,352133.0
2020-10-09 14:30:00,25.32,25.37,25.31,25.35,254978.0,22.7086,22.7535,22.6997,22.7355,254978.0
2020-10-09 14:35:00,25.36,25.37,25.3,25.34,386250.0,22.7445,22.7535,22.6907,22.7266,386250.0
2020-10-09 14:40:00,25.34,25.39,25.31,25.38,176767.0,22.7266,22.7714,22.6997,22.7624,176767.0
2020-10-09 14:45:00,25.38,25.38,25.35,25.36,191236.0,22.7624,22.7624,22.7355,22.7445,191236.0
2020-10-09 14:50:00,25.36,25.37,25.34,25.35,189427.0,22.7445,22.7535,22.7266,22.7355,189427.0
2020-10-09 14:55:00,25.35,25.39,25.34,25.38,201796.0,22.7355,22.7714,22.7266,22.7624,201796.0
2020-10-09 15:00:00,25.37,25.38,25.34,25.36,218485.0,22.7535,22.7624,22.7266,22.7445,218485.0
2020-10-09 15:05:00,25.36,25.36,25.33,25.36,112537.0,22.7445,22.7445,22.7176,22.7445,112537.0
2020-10-09 15:10:00,25.36,25.38,25.34,25.36,150547.0,22.7445,22.7624,22.7266,22.7445,150547.0
2020-10-09 15:15:00,25.36,25.37,25.34,25.37,121885.0,22.7445,22.7535,22.7266,22.7535,121885.0
2020-10-09 15:20:00,25.37,25.4,25.35,25.36,205497.0,22.7535,22.7804,22.7355,22.7445,205497.0
2020-10-09 15:25:00,25.36,25.37,25.34,25.34,261304.0,22.7445,22.7535,22.7266,22.7266,261304.0
2020-10-09 15:30:00,25.35,25.35,25.31,25.33,580278.0,22.7355,22.7355,22.6997,22.7176,580278.0
2020-10-09 15:35:00,25.34,25.34,25.29,25.29,404649.0,22.7266,22.7266,22.6817,22.6817,404649.0
2020-10-09 15:40:00,25.29,25.31,25.26,25.28,331266.0,22.6817,22.6997,22.6548,22.6727,331266.0
2020-10-09 15:45:00,25.28,25.3,25.25,25.27,362945.0,22.6727,22.6907,22.6458,22.6638,362945.0
2020-10-09 15:50:00,25.27,25.31,25.27,25.27,552093.0,22.6638,22.6997,22.6638,22.6638,552093.0
2020-10-09 15:55:00,25.27,25.31,25.26,25.3,1123302.0,22.6638,22.6997,22.6548,22.6907,1123302.0
2020-10-12 09:30:00,25.2,25.27,25.15,25.22,782507.0,22.601,22.6638,22.5562,22.6189,782507.0
2020-10-12 09:35:00,25.21,25.34,25.17,25.33,447678.0,22.61,22.7266,22.5741,22.7176,447678.0
2020-10-12 09:40:00,25.33,25.48,25.3,25.41,393290.0,22.7176,22.8521,22.6907,22.7893,393290.0
2020-10-12 09:45:00,25.42,25.43,25.36,25.38,325511.0,22.7983,22.8073,22.7445,22.7624,325511.0
2020-10-12 09:50:00,25.38,25.47,25.36,25.43,469621.0,22.7624,22.8431,22.7445,22.8073,469621.0
2020-10-12 09:55:00,25.42,25.44,25.39,25.43,295062.0,22.7983,22.8162,22.7714,22.8073,295062.0
2020-10-12 10:00:00,25.43,25.54,25.42,25.52,394343.0,22.8073,22.9059,22.7983,22.888,394343.0
2020-10-12 10:05:00,25.51,25.53,25.45,25.5,265774.0,22.879,22.897,22.8252,22.8701,265774.0
2020-10-12 10:10:00,25.5,25.51,25.46,25.47,206500.0,22.8701,22.879,22.8342,22.8431,206500.0
2020-10-12 10:15:00,25.47,25.49,25.43,25.44,179539.0,22.8431,22.8611,22.8073,22.8162,179539.0
2020-10-12 10:20:00,25.43,25.49,25.4,25.48,289751.0,22.8073,22.8611,22.7804,22.8521,289751.0
2020-10-12 10:25:00,25.47,25.55,25.47,25.53,346926.0,22.8431,22.9149,22.8431,22.897,346926.0
2020-10-12 10:30:00,25.52,25.55,25.49,25.51,283615.0,22.888,22.9149,22.8611,22.879,283615.0
2020-10-12 10:35:00,25.51,25.55,25.48,25.49,304946.0,22.879,22.9149,22.8521,22.8611,304946.0
2020-10-12 10:40:00,25.49,25.49,25.43,25.44,180499.0,22.8611,22.8611,22.8073,22.8162,180499.0
2020-10-12 10:45:00,25.43,25.48,25.43,25.48,177221.0,22.8073,22.8521,22.8073,22.8521,177221.0
2020-10-12 10:50:00,25.48,25.54,25.47,25.51,202980.0,22.8521,22.9059,22.8431,22.879,202980.0
2020-10-12 10:55:00,25.51,25.51,25.41,25.44,253773.0,22.879,22.879,22.7893,22.8162,253773.0
2020-10-12 11:00:00,25.44,25.48,25.44,25.46,158935.0,22.8162,22.8521,22.8162,22.8342,158935.0
2020-10-12 11:05:00,25.46,25.48,25.45,25.46,233500.0,22.8342,22.8521,22.8252,22.8342,233500.0
2020-10-12 11:10:00,25.47,25.47,25.44,25.46,154240.0,22.8431,22.8431,22.8162,22.8342,154240.0
2020-10-12 11:15:00,25.46,25.5,25.44,25.45,348889.0,22.8342,22.8701,22.8162,22.8252,348889.0
2020-10-12 11:20:00,25.46,25.5,25.45,25.49,272191.0,22.8342,22.8701,22.8252,22.8611,272191.0
2020-10-12 11:25:00,25.49,25.51,25.47,25.49,267322.0,22.8611,22.879,22.8431,22.8611,267322.0
2020-10-12 11:30:00,25.49,25.49,25.46,25.48,95482.0,22.8611,22.8611,22.8342,22.8521,95482.0
2020-10-12 11:35:00,25.47,25.5,25.46,25.47,206017.0,22.8431,22.8701,22.8342,22.8431,206017.0
2020-10-12 11:40:00,25.46,25.48,25.43,25.46,200470.0,22.8342,22.8521,22.8073,22.8342,200470.0
2020-10-12 11:45:00,25.45,25.49,25.42,25.48,328227.0,22.8252,22.8611,22.7983,22.8521,328227.0
2020-10-12 11:50:00,25.48,25.49,25.45,25.47,171553.0,22.8521,22.8611,22.8252,22.8431,171553.0
2020-10-12 11:55:00,25.46,25.47,25.45,25.46,150303.0,22.8342,22.8431,22.8252,22.8342,150303.0
2020-10-12 12:00:00,25.45,25.46,25.43,25.44,165054.0,22.8252,22.8342,22.8073,22.8162,165054.0
2020-10-12 12:05:00,25.44,25.44,25.4,25.42,228118.0,22.8162,22.8162,22.7804,22.7983,228118.0
2020-10-12 12:10:00,25.42,25.44,25.41,25.42,152151.0,22.7983,22.8162,22.7893,22.7983,152151.0
2020-10-12 12:15:00,25.42,25.43,25.4,25.43,159510.0,22.7983,22.8073,22.7804,22.8073,159510.0
2020-10-12 12:20:00,25.43,25.45,25.42,25.45,128230.0,22.8073,22.8252,22.7983,22.8252,128230.0
2020-10-12 12:25:00,25.45,25.47,25.43,25.46,225649.0,22.8252,22.8431,22.8073,22.8342,225649.0
2020-10-12 12:30:00,25.46,25.48,25.46,25.46,84984.0,22.8342,22.8521,22.8342,22.8342,84984.0
2020-10-12 12:35:00,25.46,25.48,25.46,25.47,96756.0,22.8342,22.8521,22.8342,22.8431,96756.0
2020-10-12 12:40:00,25.47,25.48,25.42,25.43,177559.0,22.8431,22.8521,22.7983,22.8073,177559.0
2020-10-12 12:45:00,25.43,25.43,25.4,25.41,141782.0,22.8073,22.8073,22.7804,22.7893,141782.0
2020-10-12 12:50:00,25.42,25.43,25.4,25.43,159159.0,22.7983,22.8073,22.7804,22.8073,159159.0
2020-10-12 12:55:00,25.42,25.43,25.41,25.43,105842.0,22.7983,22.8073,22.7893,22.8073,105842.0
2020-10-12 13:00:00,25.42,25.43,25.41,25.42,83234.0,22.7983,22.8073,22.7893,22.7983,83234.0
2020-10-12 13:05:00,25.43,25.45,25.42,25.45,97359.0,22.8073,22.8252,22.7983,22.8252,97359.0
2020-10-12 13:10:00,25.45,25.46,25.43,25.44,194549.0,22.8252,22.8342,22.8073,22.8162,194549.0
2020-10-12 13:15:00,25.44,25.46,25.42,25.46,134996.0,22.8162,22.8342,22.7983,22.8342,134996.0
2020-10-12 13:20:00,25.46,25.47,25.45,25.46,183719.0,22.8342,22.8431,22.8252,22.8342,183719.0
2020-10-12 13:25:00,25.47,25.48,25.45,25.47,165922.0,22.8431,22.8521,22.8252,22.8431,165922.0
2020-10-12 13:30:00,25.48,25.49,25.46,25.46,193109.0,22.8521,22.8611,22.8342,22.8342,193109.0
2020-10-12 13:35:00,25.46,25.47,25.43,25.46,189206.0,22.8342,22.8431,22.8073,22.8342,189206.0
2020-10-12 13:40:00,25.46,25.49,25.44,25.49,155103.0,22.8342,22.8611,22.8162,22.8611,155103.0
2020-10-12 13:45:00,25.49,25.5,25.48,25.5,122304.0,22.8611,22.8701,22.8521,22.8701,122304.0
2020-10-12 13:50:00,25.5,25.5,25.47,25.5,220921.0,22.8701,22.8701,22.8431,22.8701,220921.0
2020-10-12 13:55:00,25.5,25.53,25.49,25.52,229736.0,22.8701,22.897,22.8611,22.888,229736.0
2020-10-12 14:00:00,25.51,25.52,25.49,25.5,149150.0,22.879,22.888,22.8611,22.8701,149150.0
2020-10-12 14:05:00,25.5,25.54,25.5,25.54,138949.0,22.8701,22.9059,22.8701,22.9059,138949.0
2020-10-12 14:10:00,25.53,25.53,25.5,25.51,133516.0,22.897,22.897,22.8701,22.879,133516.0
2020-10-12 14:15:00,25.51,25.52,25.49,25.5,184292.0,22.879,22.888,22.8611,22.8701,184292.0
2020-10-12 14:20:00,25.5,25.5,25.48,25.49,203583.0,22.8701,22.8701,22.8521,22.8611,203583.0
2020-10-12 14:25:00,25.49,25.51,25.48,25.51,166734.0,22.8611,22.879,22.8521,22.879,166734.0
2020-10-12 14:30:00,25.51,25.53,25.5,25.53,181794.0,22.879,22.897,22.8701,22.897,181794.0
2020-10-12 14:35:00,25.53,25.54,25.51,25.53,281895.0,22.897,22.9059,22.879,22.897,281895.0
2020-10-12 14:40:00,25.54,25.56,25.53,25.55,259705.0,22.9059,22.9239,22.897,22.9149,259705.0
2020-10-12 14:45:00,25.55,25.56,25.51,25.53,205587.0,22.9149,22.9239,22.879,22.897,205587.0
2020-10-12 14:50:00,25.52,25.57,25.51,25.57,220939.0,22.888,22.9328,22.879,22.9328,220939.0
2020-10-12 14:55:00,25.57,25.6,25.56,25.59,277656.0,22.9328,22.9597,22.9239,22.9508,277656.0
2020-10-12 15:00:00,25.6,25.62,25.59,25.62,366080.0,22.9597,22.9777,22.9508,22.9777,366080.0
2020-10-12 15:05:00,25.62,25.65,25.6,25.65,233035.0,22.9777,23.0046,22.9597,23.0046,233035.0
2020-10-12 15:10:00,25.65,25.65,25.63,25.64,245897.0,23.0046,23.0046,22.9866,22.9956,245897.0
2020-10-12 15:15:00,25.64,25.69,25.63,25.69,277079.0,22.9956,23.0405,22.9866,23.0405,277079.0
2020-10-12 15:20:00,25.69,25.7,25.67,25.7,220593.0,23.0405,23.0494,23.0225,23.0494,220593.0
2020-10-12 15:25:00,25.7,25.7,25.67,25.68,315537.0,23.0494,23.0494,23.0225,23.0315,315537.0
2020-10-12 15:30:00,25.69,25.72,25.68,25.71,380784.0,23.0405,23.0674,23.0315,23.0584,380784.0
2020-10-12 15:35:00,25.71,25.74,25.7,25.73,335626.0,23.0584,23.0853,23.0494,23.0763,335626.0
2020-10-12 15:40:00,25.73,25.73,25.7,25.72,454437.0,23.0763,23.0763,23.0494,23.0674,454437.0
2020-10-12 15:45:00,25.71,25.73,25.68,25.69,681494.0,23.0584,23.0763,23.0315,23.0405,681494.0
2020-10-12 15:50:00,25.69,25.73,25.66,25.66,1082072.0,23.0405,23.0763,23.0136,23.0136,1082072.0
2020-10-12 15:55:00,25.67,25.7,25.66,25.67,1306821.0,23.0225,23.0494,23.0136,23.0225,1306821.0
2020-10-13 09:30:00,25.42,25.49,25.35,25.45,868302.0,22.7983,22.8611,22.7355,22.8252,868302.0
2020-10-13 09:35:00,25.45,25.45,25.24,25.3,934211.0,22.8252,22.8252,22.6369,22.6907,934211.0
2020-10-13 09:40:00,25.32,25.5,25.29,25.46,508494.0,22.7086,22.8701,22.6817,22.8342,508494.0
2020-10-13 09:45:00,25.45,25.47,25.29,25.42,534764.0,22.8252,22.8431,22.6817,22.7983,534764.0
2020-10-13 09:50:00,25.42,25.42,25.27,25.3,467029.0,22.7983,22.7983,22.6638,22.6907,467029.0
2020-10-13 09:55:00,25.3,25.32,25.23,25.27,446700.0,22.6907,22.7086,22.6279,22.6638,446700.0
2020-10-13 10:00:00,25.27,25.48,25.25,25.47,569494.0,22.6638,22.8521,22.6458,22.8431,569494.0
2020-10-13 10:05:00,25.47,25.47,25.29,25.31,596683.0,22.8431,22.8431,22.6817,22.6997,596683.0
2020-10-13 10:10:00,25.31,25.33,25.25,25.29,346243.0,22.6997,22.7176,22.6458,22.6817,346243.0
2020-10-13 10:15:00,25.29,25.31,25.18,25.22,669323.0,22.6817,22.6997,22.5831,22.6189,669323.0
2020-10-13 10:20:00,25.22,25.23,25.12,25.14,393365.0,22.6189,22.6279,22.5292,22.5472,393365.0
2020-10-13 10:25:00,25.14,25.14,25.06,25.1,411471.0,22.5472,22.5472,22.4754,22.5113,411471.0
2020-10-13 10:30:00,25.11,25.15,25.05,25.08,409424.0,22.5203,22.5562,22.4665,22.4934,409424.0
2020-10-13 10:35:00,25.09,25.12,25.04,25.05,307494.0,22.5023,22.5292,22.4575,22.4665,307494.0
2020-10-13 10:40:00,25.05,25.06,24.96,24.99,647859.0,22.4665,22.4754,22.3857,22.4127,647859.0
2020-10-13 10:45:00,25.0,25.0,24.95,24.96,344770.0,22.4216,22.4216,22.3768,22.3857,344770.0
2020-10-13 10:50:00,24.97,25.01,24.93,24.98,526020.0,22.3947,22.4306,22.3588,22.4037,526020.0
2020-10-13 10:55:00,24.98,25.13,24.98,25.11,446628.0,22.4037,22.5382,22.4037,22.5203,446628.0
2020-10-13 11:00:00,25.12,25.16,25.09,25.11,465764.0,22.5292,22.5651,22.5023,22.5203,465764.0
2020-10-13 11:05:00,25.11,25.11,25.01,25.03,246822.0,22.5203,22.5203,22.4306,22.4485,246822.0
2020-10-13 11:10:00,25.03,25.04,24.98,25.04,219190.0,22.4485,22.4575,22.4037,22.4575,219190.0
2020-10-13 11:15:00,25.04,25.08,25.01,25.03,183558.0,22.4575,22.4934,22.4306,22.4485,183558.0
2020-10-13 11:20:00,25.04,25.07,25.0,25.0,174106.0,22.4575,22.4844,22.4216,22.4216,174106.0
2020-10-13 11:25:00,25.0,25.03,24.98,25.0,177897.0,22.4216,22.4485,22.4037,22.4216,177897.0
2020-10-13 11:30:00,25.0,25.0,24.93,24.94,263717.0,22.4216,22.4216,22.3588,22.3678,263717.0
2020-10-13 11:35:00,24.94,24.95,24.9,24.91,252119.0,22.3678,22.3768,22.3319,22.3409,252119.0
2020-10-13 11:40:00,24.91,24.95,24.89,24.92,322771.0,22.3409,22.3768,22.323,22.3499,322771.0
2020-10-13 11:45:00,24.93,24.96,24.91,24.95,173802.0,22.3588,22.3857,22.3409,22.3768,173802.0
2020-10-13 11:50:00,24.96,24.99,24.91,24.98,162264.0,22.3857,22.4127,22.3409,22.4037,162264.0
2020-10-13 11:55:00,24.99,25.0,24.94,24.96,186101.0,22.4127,22.4216,22.3678,22.3857,186101.0
2020-10-13 12:00:00,24.96,24.98,24.93,24.94,145854.0,22.3857,22.4037,22.3588,22.3678,145854.0
2020-10-13 12:05:00,24.94,24.95,24.91,24.93,131722.0,22.3678,22.3768,22.3409,22.3588,131722.0
2020-10-13 12:10:00,24.93,24.95,24.9,24.93,155996.0,22.3588,22.3768,22.3319,22.3588,155996.0
2020-10-13 12:15:00,24.94,25.0,24.94,24.99,156011.0,22.3678,22.4216,22.3678,22.4127,156011.0
2020-10-13 12:20:00,25.0,25.01,24.98,25.01,179390.0,22.4216,22.4306,22.4037,22.4306,179390.0
2020-10-13 12:25:00,25.01,25.01,24.99,25.0,126944.0,22.4306,22.4306,22.4127,22.4216,126944.0
2020-10-13 12:30:00,25.0,25.01,24.94,24.95,201223.0,22.4216,22.4306,22.3678,22.3768,201223.0
2020-10-13 12:35:00,24.95,24.95,24.91,24.95,166268.0,22.3768,22.3768,22.3409,22.3768,166268.0
2020-10-13 12:40:00,24.95,24.97,24.94,24.96,127659.0,22.3768,22.3947,22.3678,22.3857,127659.0
2020-10-13 12:45:00,24.96,25.0,24.96,24.98,142564.0,22.3857,22.4216,22.3857,22.4037,142564.0
2020-10-13 12:50:00,24.98,25.06,24.98,25.05,238039.0,22.4037,22.4754,22.4037,22.4665,238039.0
2020-10-13 12:55:00,25.05,25.07,25.01,25.04,145313.0,22.4665,22.4844,22.4306,22.4575,145313.0
2020-10-13 13:00:00,25.04,25.07,25.03,25.05,102255.0,22.4575,22.4844,22.4485,22.4665,102255.0
2020-10-13 13:05:00,25.05,25.06,25.0,25.01,158598.0,22.4665,22.4754,22.4216,22.4306,158598.0
2020-10-13 13:10:00,25.01,25.06,25.0,25.05,138014.0,22.4306,22.4754,22.4216,22.4665,138014.0
2020-10-13 13:15:00,25.04,25.05,25.01,25.01,200229.0,22.4575,22.4665,22.4306,22.4306,200229.0
2020-10-13 13:20:00,25.01,25.04,24.99,25.0,166299.0,22.4306,22.4575,22.4127,22.4216,166299.0
2020-10-13 13:25:00,25.0,25.02,24.98,24.98,123266.0,22.4216,22.4396,22.4037,22.4037,123266.0
2020-10-13 13:30:00,24.98,25.01,24.96,24.98,145900.0,22.4037,22.4306,22.3857,22.4037,145900.0
2020-10-13 13:35:00,24.98,24.99,24.95,24.96,111676.0,22.4037,22.4127,22.3768,22.3857,111676.0
2020-10-13 13:40:00,24.97,24.99,24.96,24.98,82501.0,22.3947,22.4127,22.3857,22.4037,82501.0
2020-10-13 13:45:00,24.98,24.99,24.93,24.96,389499.0,22.4037,22.4127,22.3588,22.3857,389499.0
2020-10-13 13:50:00,24.96,24.97,24.92,24.93,216157.0,22.3857,22.3947,22.3499,22.3588,216157.0
2020-10-13 13:55:00,24.93,24.93,24.9,24.92,236095.0,22.3588,22.3588,22.3319,22.3499,236095.0
2020-10-13 14:00:00,24.91,24.93,24.89,24.91,247216.0,22.3409,22.3588,22.323,22.3409,247216.0
2020-10-13 14:05:00,24.9,24.92,24.89,24.91,127220.0,22.3319,22.3499,22.323,22.3409,127220.0
2020-10-13 14:10:00,24.91,24.95,24.9,24.92,159615.0,22.3409,22.3768,22.3319,22.3499,159615.0
2020-10-13 14:15:00,24.93,24.95,24.92,24.95,189386.0,22.3588,22.3768,22.3499,22.3768,189386.0
2020-10-13 14:20:00,24.95,24.95,24.91,24.93,95361.0,22.3768,22.3768,22.3409,22.3588,95361.0
2020-10-13 14:25:00,24.93,24.94,24.85,24.85,257800.0,22.3588,22.3678,22.2871,22.2871,257800.0
2020-10-13 14:30:00,24.86,24.86,24.79,24.8,581007.0,22.2961,22.2961,22.2333,22.2423,581007.0
2020-10-13 14:35:00,24.81,24.82,24.75,24.78,311394.0,22.2512,22.2602,22.1974,22.2243,311394.0
2020-10-13 14:40:00,24.78,24.79,24.74,24.77,251186.0,22.2243,22.2333,22.1884,22.2153,251186.0
2020-10-13 14:45:00,24.77,24.79,24.73,24.76,281345.0,22.2153,22.2333,22.1795,22.2064,281345.0
2020-10-13 14:50:00,24.75,24.77,24.73,24.73,184350.0,22.1974,22.2153,22.1795,22.1795,184350.0
2020-10-13 14:55:00,24.74,24.78,24.73,24.75,384877.0,22.1884,22.2243,22.1795,22.1974,384877.0
2020-10-13 15:00:00,24.75,24.79,24.74,24.79,190980.0,22.1974,22.2333,22.1884,22.2333,190980.0
2020-10-13 15:05:00,24.79,24.8,24.76,24.78,251611.0,22.2333,22.2423,22.2064,22.2243,251611.0
2020-10-13 15:10:00,24.78,24.81,24.77,24.79,211811.0,22.2243,22.2512,22.2153,22.2333,211811.0
2020-10-13 15:15:00,24.78,24.79,24.77,24.78,190399.0,22.2243,22.2333,22.2153,22.2243,190399.0
2020-10-13 15:20:00,24.77,24.82,24.76,24.8,253175.0,22.2153,22.2602,22.2064,22.2423,253175.0
2020-10-13 15:25:00,24.8,24.84,24.79,24.82,364821.0,22.2423,22.2781,22.2333,22.2602,364821.0
2020-10-13 15:30:00,24.83,24.85,24.82,24.85,427789.0,22.2692,22.2871,22.2602,22.2871,427789.0
2020-10-13 15:35:00,24.85,24.86,24.82,24.84,389701.0,22.2871,22.2961,22.2602,22.2781,389701.0
2020-10-13 15:40:00,24.84,24.84,24.8,24.81,538837.0,22.2781,22.2781,22.2423,22.2512,538837.0
2020-10-13 15:45:00,24.81,24.82,24.76,24.77,635765.0,22.2512,22.2602,22.2064,22.2153,635765.0
2020-10-13 15:50:00,24.77,24.84,24.74,24.84,989260.0,22.2153,22.2781,22.1884,22.2781,989260.0
2020-10-13 15:55:00,24.84,24.85,24.7,24.7,2184198.0,22.2781,22.2871,22.1526,22.1526,2184198.0
2020-10-14 09:30:00,24.27,24.43,24.16,24.19,2009595.0,21.7669,21.9104,21.6683,21.6952,2009595.0
2020-10-14 09:35:00,24.19,24.24,23.91,23.93,2124441.0,21.6952,21.74,21.444,21.462,2124441.0
2020-10-14 09:40:00,23.92,24.06,23.87,24.01,1584050.0,21.453,21.5786,21.4082,21.5337,1584050.0
2020-10-14 09:45:00,24.02,24.02,23.78,23.85,1363648.0,21.5427,21.5427,21.3274,21.3902,1363648.0
2020-10-14 09:50:00,23.85,24.04,23.83,23.98,1076487.0,21.3902,21.5606,21.3723,21.5068,1076487.0
2020-10-14 09:55:00,23.98,24.09,23.98,24.03,741841.0,21.5068,21.6055,21.5068,21.5517,741841.0
2020-10-14 10:00:00,24.03,24.07,23.98,24.0,829928.0,21.5517,21.5875,21.5068,21.5248,829928.0
2020-10-14 10:05:00,24.0,24.01,23.89,23.93,698056.0,21.5248,21.5337,21.4261,21.462,698056.0
2020-10-14 10:10:00,23.93,23.93,23.8,23.82,1089719.0,21.462,21.462,21.3454,21.3633,1089719.0
2020-10-14 10:15:00,23.82,23.84,23.76,23.8,1171637.0,21.3633,21.3813,21.3095,21.3454,1171637.0
2020-10-14 10:20:00,23.8,23.87,23.71,23.8,1783596.0,21.3454,21.4082,21.2647,21.3454,1783596.0
2020-10-14 10:25:00,23.8,23.81,23.65,23.7,1242749.0,21.3454,21.3544,21.2109,21.2557,1242749.0
2020-10-14 10:30:00,23.7,23.77,23.65,23.65,885975.0,21.2557,21.3185,21.2109,21.2109,885975.0
2020-10-14 10:35:00,23.65,23.71,23.64,23.68,972679.0,21.2109,21.2647,21.2019,21.2378,972679.0
2020-10-14 10:40:00,23.69,23.7,23.63,23.64,756287.0,21.2467,21.2557,21.1929,21.2019,756287.0
2020-10-14 10:45:00,23.64,23.68,23.61,23.64,1698562.0,21.2019,21.2378,21.175,21.2019,1698562.0
2020-10-14 10:50:00,23.64,23.67,23.61,23.62,892243.0,21.2019,21.2288,21.175,21.1839,892243.0
2020-10-14 10:55:00,23.62,23.63,23.58,23.59,962067.0,21.1839,21.1929,21.1481,21.157,962067.0
2020-10-14 11:00:00,23.59,23.59,23.47,23.48,2282172.0,21.157,21.157,21.0494,21.0584,2282172.0
2020-10-14 11:05:00,23.48,23.56,23.47,23.53,1602591.0,21.0584,21.1301,21.0494,21.1032,1602591.0
2020-10-14 11:10:00,23.54,23.55,23.45,23.46,877888.0,21.1122,21.1212,21.0315,21.0405,877888.0
2020-10-14 11:15:00,23.46,23.5,23.42,23.5,956703.0,21.0405,21.0763,21.0046,21.0763,956703.0
2020-10-14 11:20:00,23.49,23.51,23.45,23.48,757393.0,21.0674,21.0853,21.0315,21.0584,757393.0
2020-10-14 11:25:00,23.48,23.5,23.44,23.46,625270.0,21.0584,21.0763,21.0225,21.0405,625270.0
2020-10-14 11:30:00,23.46,23.56,23.44,23.54,776347.0,21.0405,21.1301,21.0225,21.1122,776347.0
2020-10-14 11:35:00,23.53,23.57,23.51,23.55,642948.0,21.1032,21.1391,21.0853,21.1212,642948.0
2020-10-14 11:40:00,23.55,23.56,23.52,23.53,321631.0,21.1212,21.1301,21.0943,21.1032,321631.0
2020-10-14 11:45:00,23.54,23.54,23.45,23.46,807765.0,21.1122,21.1122,21.0315,21.0405,807765.0
2020-10-14 11:50:00,23.45,23.47,23.4,23.41,1091154.0,21.0315,21.0494,20.9866,20.9956,1091154.0
2020-10-14 11:55:00,23.41,23.46,23.4,23.44,1081822.0,20.9956,21.0405,20.9866,21.0225,1081822.0
2020-10-14 12:00:00,23.44,23.5,23.43,23.47,711383.0,21.0225,21.0763,21.0135,21.0494,711383.0
2020-10-14 12:05:00,23.46,23.52,23.46,23.51,538941.0,21.0405,21.0943,21.0405,21.0853,538941.0
2020-10-14 12:10:00,23.5,23.51,23.47,23.51,346174.0,21.0763,21.0853,21.0494,21.0853,346174.0
2020-10-14 12:15:00,23.51,23.51,23.41,23.44,808614.0,21.0853,21.0853,20.9956,21.0225,808614.0
2020-10-14 12:20:00,23.45,23.48,23.43,23.44,454824.0,21.0315,21.0584,21.0135,21.0225,454824.0
2020-10-14 12:25:00,23.44,23.47,23.43,23.46,523968.0,21.0225,21.0494,21.0135,21.0405,523968.0
2020-10-14 12:30:00,23.46,23.48,23.44,23.45,442841.0,21.0405,21.0584,21.0225,21.0315,442841.0
2020-10-14 12:35:00,23.45,23.45,23.4,23.41,767342.0,21.0315,21.0315,20.9866,20.9956,767342.0
2020-10-14 12:40:00,23.42,23.45,23.41,23.43,470431.0,21.0046,21.0315,20.9956,21.0135,470431.0
2020-10-14 12:45:00,23.43,23.45,23.41,23.42,257224.0,21.0135,21.0315,20.9956,21.0046,257224.0
2020-10-14 12:50:00,23.43,23.43,23.4,23.41,485733.0,21.0135,21.0135,20.9866,20.9956,485733.0
2020-10-14 12:55:00,23.41,23.42,23.39,23.41,1082281.0,20.9956,21.0046,20.9777,20.9956,1082281.0
2020-10-14 13:00:00,23.41,23.42,23.39,23.41,743595.0,20.9956,21.0046,20.9777,20.9956,743595.0
2020-10-14 13:05:00,23.41,23.42,23.4,23.42,572369.0,20.9956,21.0046,20.9866,21.0046,572369.0
2020-10-14 13:10:00,23.42,23.46,23.4,23.46,589264.0,21.0046,21.0405,20.9866,21.0405,589264.0
2020-10-14 13:15:00,23.46,23.54,23.45,23.54,1273690.0,21.0405,21.1122,21.0315,21.1122,1273690.0
2020-10-14 13:20:00,23.53,23.57,23.49,23.51,1271920.0,21.1032,21.1391,21.0674,21.0853,1271920.0
2020-10-14 13:25:00,23.51,23.53,23.48,23.51,751168.0,21.0853,21.1032,21.0584,21.0853,751168.0
2020-10-14 13:30:00,23.5,23.53,23.49,23.53,497583.0,21.0763,21.1032,21.0674,21.1032,497583.0
2020-10-14 13:35:00,23.53,23.56,23.52,23.55,786191.0,21.1032,21.1301,21.0943,21.1212,786191.0
2020-10-14 13:40:00,23.55,23.56,23.51,23.53,483125.0,21.1212,21.1301,21.0853,21.1032,483125.0
2020-10-14 13:45:00,23.53,23.56,23.52,23.55,585221.0,21.1032,21.1301,21.0943,21.1212,585221.0
2020-10-14 13:50:00,23.55,23.57,23.48,23.51,583001.0,21.1212,21.1391,21.0584,21.0853,583001.0
2020-10-14 13:55:00,23.51,23.52,23.48,23.49,608708.0,21.0853,21.0943,21.0584,21.0674,608708.0
2020-10-14 14:00:00,23.5,23.52,23.47,23.52,448491.0,21.0763,21.0943,21.0494,21.0943,448491.0
2020-10-14 14:05:00,23.52,23.54,23.5,23.52,463952.0,21.0943,21.1122,21.0763,21.0943,463952.0
2020-10-14 14:10:00,23.51,23.53,23.5,23.5,388529.0,21.0853,21.1032,21.0763,21.0763,388529.0
2020-10-14 14:15:00,23.5,23.52,23.49,23.49,274097.0,21.0763,21.0943,21.0674,21.0674,274097.0
2020-10-14 14:20:00,23.5,23.5,23.44,23.47,411548.0,21.0763,21.0763,21.0225,21.0494,411548.0
2020-10-14 14:25:00,23.47,23.47,23.43,23.46,505592.0,21.0494,21.0494,21.0135,21.0405,505592.0
2020-10-14 14:30:00,23.45,23.46,23.4,23.41,392215.0,21.0315,21.0405,20.9866,20.9956,392215.0
2020-10-14 14:35:00,23.42,23.45,23.41,23.41,459620.0,21.0046,21.0315,20.9956,20.9956,459620.0
2020-10-14 14:40:00,23.42,23.46,23.41,23.44,419072.0,21.0046,21.0405,20.9956,21.0225,419072.0
2020-10-14 14:45:00,23.44,23.46,23.42,23.45,363406.0,21.0225,21.0405,21.0046,21.0315,363406.0
2020-10-14 14:50:00,23.45,23.46,23.42,23.43,340934.0,21.0315,21.0405,21.0046,21.0135,340934.0
2020-10-14 14:55:00,23.43,23.44,23.4,23.4,329343.0,21.0135,21.0225,20.9866,20.9866,329343.0
2020-10-14 15:00:00,23.4,23.43,23.39,23.42,934168.0,20.9866,21.0135,20.9777,21.0046,934168.0
2020-10-14 15:05:00,23.41,23.49,23.41,23.45,544876.0,20.9956,21.0674,20.9956,21.0315,544876.0
2020-10-14 15:10:00,23.44,23.46,23.43,23.44,480461.0,21.0225,21.0405,21.0135,21.0225,480461.0
2020-10-14 15:15:00,23.45,23.45,23.42,23.44,537922.0,21.0315,21.0315,21.0046,21.0225,537922.0
2020-10-14 15:20:00,23.44,23.47,23.43,23.45,586326.0,21.0225,21.0494,21.0135,21.0315,586326.0
2020-10-14 15:25:00,23.44,23.46,23.4,23.4,785362.0,21.0225,21.0405,20.9866,20.9866,785362.0
2020-10-14 15:30:00,23.41,23.41,23.38,23.39,955737.0,20.9956,20.9956,20.9687,20.9777,955737.0
2020-10-14 15:35:00,23.39,23.41,23.33,23.33,962697.0,20.9777,20.9956,20.9239,20.9239,962697.0
2020-10-14 15:40:00,23.34,23.35,23.32,23.32,1337117.0,20.9328,20.9418,20.9149,20.9149,1337117.0
2020-10-14 15:45:00,23.33,23.35,23.32,23.33,994325.0,20.9239,20.9418,20.9149,20.9239,994325.0
2020-10-14 15:50:00,23.33,23.33,23.26,23.28,1960115.0,20.9239,20.9239,20.8611,20.879,1960115.0
2020-10-14 15:55:00,23.28,23.29,23.23,23.26,4445522.0,20.879,20.888,20.8342,20.8611,4445522.0
2020-10-15 09:30:00,23.07,23.09,22.87,22.94,2313195.0,20.6907,20.7086,20.5113,20.5741,2313195.0
2020-10-15 09:35:00,22.93,23.02,22.92,22.98,1328186.0,20.5651,20.6458,20.5561,20.61,1328186.0
2020-10-15 09:40:00,22.97,23.0,22.84,22.87,1341087.0,20.601,20.6279,20.4844,20.5113,1341087.0
2020-10-15 09:45:00,22.87,22.95,22.82,22.94,1244797.0,20.5113,20.583,20.4665,20.5741,1244797.0
2020-10-15 09:50:00,22.94,22.96,22.83,22.86,1000322.0,20.5741,20.592,20.4754,20.5023,1000322.0
2020-10-15 09:55:00,22.86,22.89,22.81,22.86,995372.0,20.5023,20.5292,20.4575,20.5023,995372.0
2020-10-15 10:00:00,22.86,22.96,22.83,22.96,798181.0,20.5023,20.592,20.4754,20.592,798181.0
2020-10-15 10:05:00,22.95,22.95,22.86,22.88,664052.0,20.583,20.583,20.5023,20.5203,664052.0
2020-10-15 10:10:00,22.88,22.89,22.81,22.86,1507414.0,20.5203,20.5292,20.4575,20.5023,1507414.0
2020-10-15 10:15:00,22.85,22.87,22.82,22.83,742131.0,20.4934,20.5113,20.4665,20.4754,742131.0
2020-10-15 10:20:00,22.82,22.84,22.8,22.83,1157484.0,20.4665,20.4844,20.4485,20.4754,1157484.0
2020-10-15 10:25:00,22.84,22.85,22.79,22.8,1219364.0,20.4844,20.4934,20.4396,20.4485,1219364.0
2020-10-15 10:30:00,22.8,22.83,22.78,22.8,792718.0,20.4485,20.4754,20.4306,20.4485,792718.0
2020-10-15 10:35:00,22.8,22.87,22.78,22.87,716916.0,20.4485,20.5113,20.4306,20.5113,716916.0
2020-10-15 10:40:00,22.86,22.89,22.82,22.83,581621.0,20.5023,20.5292,20.4665,20.4754,581621.0
2020-10-15 10:45:00,22.83,22.84,22.8,22.81,549233.0,20.4754,20.4844,20.4485,20.4575,549233.0
2020-10-15 10:50:00,22.81,22.82,22.76,22.78,848377.0,20.4575,20.4665,20.4126,20.4306,848377.0
2020-10-15 10:55:00,22.78,22.83,22.76,22.81,850460.0,20.4306,20.4754,20.4126,20.4575,850460.0
2020-10-15 11:00:00,22.82,22.82,22.76,22.78,672781.0,20.4665,20.4665,20.4126,20.4306,672781.0
2020-10-15 11:05:00,22.79,22.84,22.77,22.82,577150.0,20.4396,20.4844,20.4216,20.4665,577150.0
2020-10-15 11:10:00,22.82,22.86,22.81,22.83,648871.0,20.4665,20.5023,20.4575,20.4754,648871.0
2020-10-15 11:15:00,22.83,22.84,22.79,22.79,523113.0,20.4754,20.4844,20.4396,20.4396,523113.0
2020-10-15 11:20:00,22.79,22.83,22.79,22.83,640645.0,20.4396,20.4754,20.4396,20.4754,640645.0
2020-10-15 11:25:00,22.83,22.84,22.79,22.8,747563.0,20.4754,20.4844,20.4396,20.4485,747563.0
2020-10-15 11:30:00,22.8,22.81,22.77,22.79,378431.0,20.4485,20.4575,20.4216,20.4396,378431.0
2020-10-15 11:35:00,22.79,22.8,22.77,22.78,383265.0,20.4396,20.4485,20.4216,20.4306,383265.0
2020-10-15 11:40:00,22.78,22.81,22.77,22.8,385483.0,20.4306,20.4575,20.4216,20.4485,385483.0
2020-10-15 11:45:00,22.8,22.84,22.8,22.84,319572.0,20.4485,20.4844,20.4485,20.4844,319572.0
2020-10-15 11:50:00,22.84,22.9,22.82,22.87,1013348.0,20.4844,20.5382,20.4665,20.5113,1013348.0
2020-10-15 11:55:00,22.86,22.87,22.82,22.83,333980.0,20.5023,20.5113,20.4665,20.4754,333980.0
2020-10-15 12:00:00,22.83,22.86,22.82,22.84,379611.0,20.4754,20.5023,20.4665,20.4844,379611.0
2020-10-15 12:05:00,22.84,22.86,22.83,22.84,244727.0,20.4844,20.5023,20.4754,20.4844,244727.0
2020-10-15 12:10:00,22.84,22.84,22.83,22.84,259538.0,20.4844,20.4844,20.4754,20.4844,259538.0
2020-10-15 12:15:00,22.84,22.84,22.77,22.78,630299.0,20.4844,20.4844,20.4216,20.4306,630299.0
2020-10-15 12:20:00,22.77,22.82,22.77,22.81,378784.0,20.4216,20.4665,20.4216,20.4575,378784.0
2020-10-15 12:25:00,22.82,22.83,22.8,22.81,217235.0,20.4665,20.4754,20.4485,20.4575,217235.0
2020-10-15 12:30:00,22.81,22.83,22.8,22.81,199092.0,20.4575,20.4754,20.4485,20.4575,199092.0
2020-10-15 12:35:00,22.81,22.82,22.79,22.79,544187.0,20.4575,20.4665,20.4396,20.4396,544187.0
2020-10-15 12:40:00,22.8,22.82,22.79,22.8,322700.0,20.4485,20.4665,20.4396,20.4485,322700.0
2020-10-15 12:45:00,22.8,22.85,22.78,22.82,497140.0,20.4485,20.4934,20.4306,20.4665,497140.0
2020-10-15 12:50:00,22.82,22.85,22.8,22.84,523130.0,20.4665,20.4934,20.4485,20.4844,523130.0
2020-10-15 12:55:00,22.84,22.84,22.8,22.81,408908.0,20.4844,20.4844,20.4485,20.4575,408908.0
2020-10-15 13:00:00,22.8,22.81,22.8,22.8,230563.0,20.4485,20.4575,20.4485,20.4485,230563.0
2020-10-15 13:05:00,22.81,22.81,22.77,22.78,531417.0,20.4575,20.4575,20.4216,20.4306,531417.0
2020-10-15 13:10:00,22.78,22.79,22.77,22.78,529567.0,20.4306,20.4396,20.4216,20.4306,529567.0
2020-10-15 13:15:00,22.78,22.81,22.77,22.81,601340.0,20.4306,20.4575,20.4216,20.4575,601340.0
2020-10-15 13:20:00,22.8,22.81,22.75,22.76,823779.0,20.4485,20.4575,20.4037,20.4126,823779.0
2020-10-15 13:25:00,22.76,22.84,22.75,22.82,1072467.0,20.4126,20.4844,20.4037,20.4665,1072467.0
2020-10-15 13:30:00,22.82,22.83,22.78,22.78,477691.0,20.4665,20.4754,20.4306,20.4306,477691.0
2020-10-15 13:35:00,22.79,22.8,22.77,22.79,301872.0,20.4396,20.4485,20.4216,20.4396,301872.0
2020-10-15 13:40:00,22.79,22.86,22.78,22.85,568641.0,20.4396,20.5023,20.4306,20.4934,568641.0
2020-10-15 13:45:00,22.86,22.86,22.81,22.83,327691.0,20.5023,20.5023,20.4575,20.4754,327691.0
2020-10-15 13:50:00,22.82,22.83,22.8,22.81,203531.0,20.4665,20.4754,20.4485,20.4575,203531.0
2020-10-15 13:55:00,22.8,22.82,22.8,22.82,284060.0,20.4485,20.4665,20.4485,20.4665,284060.0
2020-10-15 14:00:00,22.82,22.82,22.78,22.79,374288.0,20.4665,20.4665,20.4306,20.4396,374288.0
2020-10-15 14:05:00,22.79,22.8,22.77,22.78,339357.0,20.4396,20.4485,20.4216,20.4306,339357.0
2020-10-15 14:10:00,22.78,22.79,22.76,22.77,527975.0,20.4306,20.4396,20.4126,20.4216,527975.0
2020-10-15 14:15:00,22.76,22.82,22.76,22.8,620763.0,20.4126,20.4665,20.4126,20.4485,620763.0
2020-10-15 14:20:00,22.8,22.84,22.79,22.81,515168.0,20.4485,20.4844,20.4396,20.4575,515168.0
2020-10-15 14:25:00,22.81,22.85,22.81,22.84,424517.0,20.4575,20.4934,20.4575,20.4844,424517.0
2020-10-15 14:30:00,22.85,22.88,22.83,22.86,821942.0,20.4934,20.5203,20.4754,20.5023,821942.0
2020-10-15 14:35:00,22.87,22.88,22.84,22.85,313387.0,20.5113,20.5203,20.4844,20.4934,313387.0
2020-10-15 14:40:00,22.85,22.87,22.84,22.86,406588.0,20.4934,20.5113,20.4844,20.5023,406588.0
2020-10-15 14:45:00,22.85,22.87,22.84,22.86,688036.0,20.4934,20.5113,20.4844,20.5023,688036.0
2020-10-15 14:50:00,22.87,22.87,22.83,22.85,625222.0,20.5113,20.5113,20.4754,20.4934,625222.0
2020-10-15 14:55:00,22.85,22.87,22.83,22.87,438938.0,20.4934,20.5113,20.4754,20.5113,438938.0
2020-10-15 15:00:00,22.87,22.9,22.86,22.9,510046.0,20.5113,20.5382,20.5023,20.5382,510046.0
2020-10-15 15:05:00,22.89,22.9,22.88,22.88,416103.0,20.5292,20.5382,20.5203,20.5203,416103.0
2020-10-15 15:10:00,22.89,22.91,22.86,22.88,618238.0,20.5292,20.5472,20.5023,20.5203,618238.0
2020-10-15 15:15:00,22.88,22.88,22.82,22.83,591724.0,20.5203,20.5203,20.4665,20.4754,591724.0
2020-10-15 15:20:00,22.83,22.86,22.82,22.83,633148.0,20.4754,20.5023,20.4665,20.4754,633148.0
2020-10-15 15:25:00,22.84,22.91,22.83,22.91,808758.0,20.4844,20.5472,20.4754,20.5472,808758.0
2020-10-15 15:30:00,22.9,22.96,22.89,22.94,590813.0,20.5382,20.592,20.5292,20.5741,590813.0
2020-10-15 15:35:00,22.94,22.95,22.91,22.93,760093.0,20.5741,20.583,20.5472,20.5651,760093.0
2020-10-15 15:40:00,22.93,23.0,22.92,22.98,1199780.0,20.5651,20.6279,20.5561,20.61,1199780.0
2020-10-15 15:45:00,22.98,22.99,22.92,22.95,921336.0,20.61,20.6189,20.5561,20.583,921336.0
2020-10-15 15:50:00,22.94,23.01,22.93,23.01,1860399.0,20.5741,20.6369,20.5651,20.6369,1860399.0
2020-10-15 15:55:00,23.01,23.03,22.9,22.95,2703748.0,20.6369,20.6548,20.5382,20.583,2703748.0
2020-10-16 09:30:00,23.03,23.23,22.98,23.14,2352493.0,20.6548,20.8342,20.61,20.7535,2352493.0
2020-10-16 09:35:00,23.14,23.17,23.01,23.06,657939.0,20.7535,20.7804,20.6369,20.6817,657939.0
2020-10-16 09:40:00,23.07,23.07,22.89,22.91,917056.0,20.6907,20.6907,20.5292,20.5472,917056.0
2020-10-16 09:45:00,22.91,22.92,22.82,22.84,889573.0,20.5472,20.5561,20.4665,20.4844,889573.0
2020-10-16 09:50:00,22.84,22.85,22.77,22.83,1002333.0,20.4844,20.4934,20.4216,20.4754,1002333.0
2020-10-16 09:55:00,22.83,22.89,22.79,22.85,583071.0,20.4754,20.5292,20.4396,20.4934,583071.0
2020-10-16 10:00:00,22.85,22.89,22.82,22.83,559306.0,20.4934,20.5292,20.4665,20.4754,559306.0
2020-10-16 10:05:00,22.82,22.86,22.77,22.78,644846.0,20.4665,20.5023,20.4216,20.4306,644846.0
2020-10-16 10:10:00,22.78,22.79,22.65,22.66,1504425.0,20.4306,20.4396,20.314,20.323,1504425.0
2020-10-16 10:15:00,22.65,22.74,22.63,22.71,896345.0,20.314,20.3947,20.2961,20.3678,896345.0
2020-10-16 10:20:00,22.71,22.73,22.61,22.65,1318690.0,20.3678,20.3857,20.2781,20.314,1318690.0
2020-10-16 10:25:00,22.66,22.73,22.65,22.7,703422.0,20.323,20.3857,20.314,20.3588,703422.0
2020-10-16 10:30:00,22.7,22.76,22.68,22.75,698872.0,20.3588,20.4126,20.3409,20.4037,698872.0
2020-10-16 10:35:00,22.76,22.81,22.73,22.74,652663.0,20.4126,20.4575,20.3857,20.3947,652663.0
2020-10-16 10:40:00,22.75,22.81,22.74,22.8,419194.0,20.4037,20.4575,20.3947,20.4485,419194.0
2020-10-16 10:45:00,22.8,22.89,22.79,22.88,483517.0,20.4485,20.5292,20.4396,20.5203,483517.0
2020-10-16 10:50:00,22.88,22.89,22.85,22.88,412656.0,20.5203,20.5292,20.4934,20.5203,412656.0
2020-10-16 10:55:00,22.87,22.88,22.78,22.79,620351.0,20.5113,20.5203,20.4306,20.4396,620351.0
2020-10-16 11:00:00,22.79,22.84,22.78,22.82,513544.0,20.4396,20.4844,20.4306,20.4665,513544.0
2020-10-16 11:05:00,22.82,22.9,22.81,22.89,329388.0,20.4665,20.5382,20.4575,20.5292,329388.0
2020-10-16 11:10:00,22.89,22.99,22.88,22.97,695053.0,20.5292,20.6189,20.5203,20.601,695053.0
2020-10-16 11:15:00,22.97,22.98,22.94,22.96,396786.0,20.601,20.61,20.5741,20.592,396786.0
2020-10-16 11:20:00,22.96,22.97,22.89,22.89,390516.0,20.592,20.601,20.5292,20.5292,390516.0
2020-10-16 11:25:00,22.89,22.93,22.87,22.93,341471.0,20.5292,20.5651,20.5113,20.5651,341471.0
2020-10-16 11:30:00,22.93,22.94,22.89,22.92,353471.0,20.5651,20.5741,20.5292,20.5561,353471.0
2020-10-16 11:35:00,22.92,23.0,22.92,23.0,438266.0,20.5561,20.6279,20.5561,20.6279,438266.0
2020-10-16 11:40:00,22.99,23.03,22.98,23.02,414952.0,20.6189,20.6548,20.61,20.6458,414952.0
2020-10-16 11:45:00,23.02,23.03,22.98,23.02,396640.0,20.6458,20.6548,20.61,20.6458,396640.0
2020-10-16 11:50:00,23.02,23.03,22.95,22.96,328665.0,20.6458,20.6548,20.583,20.592,328665.0
2020-10-16 11:55:00,22.96,23.01,22.95,22.97,234603.0,20.592,20.6369,20.583,20.601,234603.0
2020-10-16 12:00:00,22.97,22.98,22.92,22.93,262187.0,20.601,20.61,20.5561,20.5651,262187.0
2020-10-16 12:05:00,22.92,22.93,22.88,22.89,399691.0,20.5561,20.5651,20.5203,20.5292,399691.0
2020-10-16 12:10:00,22.89,22.91,22.87,22.9,215749.0,20.5292,20.5472,20.5113,20.5382,215749.0
2020-10-16 12:15:00,22.89,22.9,22.84,22.84,281338.0,20.5292,20.5382,20.4844,20.4844,281338.0
2020-10-16 12:20:00,22.85,22.9,22.84,22.88,255787.0,20.4934,20.5382,20.4844,20.5203,255787.0
2020-10-16 12:25:00,22.87,22.88,22.86,22.87,251079.0,20.5113,20.5203,20.5023,20.5113,251079.0
2020-10-16 12:30:00,22.87,22.87,22.83,22.86,413020.0,20.5113,20.5113,20.4754,20.5023,413020.0
2020-10-16 12:35:00,22.86,22.87,22.85,22.85,290387.0,20.5023,20.5113,20.4934,20.4934,290387.0
2020-10-16 12:40:00,22.85,22.86,22.82,22.84,273816.0,20.4934,20.5023,20.4665,20.4844,273816.0
2020-10-16 12:45:00,22.84,22.85,22.79,22.79,332541.0,20.4844,20.4934,20.4396,20.4396,332541.0
2020-10-16 12:50:00,22.8,22.83,22.79,22.83,278383.0,20.4485,20.4754,20.4396,20.4754,278383.0
2020-10-16 12:55:00,22.83,22.86,22.82,22.84,181098.0,20.4754,20.5023,20.4665,20.4844,181098.0
2020-10-16 13:00:00,22.85,22.85,22.8,22.8,252438.0,20.4934,20.4934,20.4485,20.4485,252438.0
2020-10-16 13:05:00,22.81,22.83,22.78,22.81,277972.0,20.4575,20.4754,20.4306,20.4575,277972.0
2020-10-16 13:10:00,22.8,22.81,22.77,22.79,256524.0,20.4485,20.4575,20.4216,20.4396,256524.0
2020-10-16 13:15:00,22.79,22.81,22.78,22.79,367992.0,20.4396,20.4575,20.4306,20.4396,367992.0
2020-10-16 13:20:00,22.8,22.81,22.77,22.8,287618.0,20.4485,20.4575,20.4216,20.4485,287618.0
2020-10-16 13:25:00,22.8,22.81,22.79,22.81,331990.0,20.4485,20.4575,20.4396,20.4575,331990.0
2020-10-16 13:30:00,22.8,22.81,22.79,22.8,190910.0,20.4485,20.4575,20.4396,20.4485,190910.0
2020-10-16 13:35:00,22.8,22.85,22.79,22.84,282902.0,20.4485,20.4934,20.4396,20.4844,282902.0
2020-10-16 13:40:00,22.85,22.85,22.83,22.85,204750.0,20.4934,20.4934,20.4754,20.4934,204750.0
2020-10-16 13:45:00,22.85,22.86,22.81,22.82,509094.0,20.4934,20.5023,20.4575,20.4665,509094.0
2020-10-16 13:50:00,22.81,22.83,22.78,22.79,829459.0,20.4575,20.4754,20.4306,20.4396,829459.0
2020-10-16 13:55:00,22.79,22.81,22.78,22.79,304666.0,20.4396,20.4575,20.4306,20.4396,304666.0
2020-10-16 14:00:00,22.79,22.81,22.75,22.76,698609.0,20.4396,20.4575,20.4037,20.4126,698609.0
2020-10-16 14:05:00,22.76,22.81,22.75,22.79,251790.0,20.4126,20.4575,20.4037,20.4396,251790.0
2020-10-16 14:10:00,22.8,22.84,22.8,22.83,159935.0,20.4485,20.4844,20.4485,20.4754,159935.0
2020-10-16 14:15:00,22.83,22.87,22.82,22.85,341295.0,20.4754,20.5113,20.4665,20.4934,341295.0
2020-10-16 14:20:00,22.85,22.88,22.84,22.86,184116.0,20.4934,20.5203,20.4844,20.5023,184116.0
2020-10-16 14:25:00,22.85,22.88,22.85,22.87,322334.0,20.4934,20.5203,20.4934,20.5113,322334.0
2020-10-16 14:30:00,22.88,22.88,22.83,22.85,264330.0,20.5203,20.5203,20.4754,20.4934,264330.0
2020-10-16 14:35:00,22.84,22.86,22.83,22.84,217138.0,20.4844,20.5023,20.4754,20.4844,217138.0
2020-10-16 14:40:00,22.84,22.84,22.79,22.83,323359.0,20.4844,20.4844,20.4396,20.4754,323359.0
2020-10-16 14:45:00,22.83,22.84,22.8,22.8,161026.0,20.4754,20.4844,20.4485,20.4485,161026.0
2020-10-16 14:50:00,22.8,22.84,22.79,22.82,252470.0,20.4485,20.4844,20.4396,20.4665,252470.0
2020-10-16 14:55:00,22.83,22.88,22.81,22.86,241028.0,20.4754,20.5203,20.4575,20.5023,241028.0
2020-10-16 15:00:00,22.86,22.88,22.84,22.87,257036.0,20.5023,20.5203,20.4844,20.5113,257036.0
2020-10-16 15:05:00,22.87,22.91,22.86,22.87,443791.0,20.5113,20.5472,20.5023,20.5113,443791.0
2020-10-16 15:10:00,22.88,22.89,22.84,22.85,370578.0,20.5203,20.5292,20.4844,20.4934,370578.0
2020-10-16 15:15:00,22.85,22.85,22.82,22.84,236500.0,20.4934,20.4934,20.4665,20.4844,236500.0
2020-10-16 15:20:00,22.84,22.85,22.82,22.84,450645.0,20.4844,20.4934,20.4665,20.4844,450645.0
2020-10-16 15:25:00,22.84,22.84,22.82,22.84,284695.0,20.4844,20.4844,20.4665,20.4844,284695.0
2020-10-16 15:30:00,22.84,22.85,22.8,22.81,540003.0,20.4844,20.4934,20.4485,20.4575,540003.0
2020-10-16 15:35:00,22.81,22.82,22.79,22.8,455900.0,20.4575,20.4665,20.4396,20.4485,455900.0
2020-10-16 15:40:00,22.8,22.82,22.79,22.81,535904.0,20.4485,20.4665,20.4396,20.4575,535904.0
2020-10-16 15:45:00,22.81,22.84,22.78,22.82,772206.0,20.4575,20.4844,20.4306,20.4665,772206.0
2020-10-16 15:50:00,22.83,22.86,22.81,22.86,1061244.0,20.4754,20.5023,20.4575,20.5023,1061244.0
2020-10-16 15:55:00,22.86,22.9,22.84,22.85,1830209.0,20.5023,20.5382,20.4844,20.4934,1830209.0
2020-10-19 09:30:00,22.89,22.91,22.81,22.85,932364.0,20.5292,20.5472,20.4575,20.4934,932364.0
2020-10-19 09:35:00,22.86,22.88,22.76,22.78,515099.0,20.5023,20.5203,20.4126,20.4306,515099.0
2020-10-19 09:40:00,22.77,22.81,22.72,22.77,577988.0,20.4216,20.4575,20.3768,20.4216,577988.0
2020-10-19 09:45:00,22.77,22.85,22.75,22.78,541048.0,20.4216,20.4934,20.4037,20.4306,541048.0
2020-10-19 09:50:00,22.77,22.86,22.76,22.82,664059.0,20.4216,20.5023,20.4126,20.4665,664059.0
2020-10-19 09:55:00,22.83,22.84,22.77,22.8,377961.0,20.4754,20.4844,20.4216,20.4485,377961.0
2020-10-19 10:00:00,22.79,22.8,22.72,22.75,666884.0,20.4396,20.4485,20.3768,20.4037,666884.0
2020-10-19 10:05:00,22.75,22.76,22.65,22.66,694547.0,20.4037,20.4126,20.314,20.323,694547.0
2020-10-19 10:10:00,22.66,22.73,22.65,22.73,457249.0,20.323,20.3857,20.314,20.3857,457249.0
2020-10-19 10:15:00,22.72,22.81,22.71,22.8,419986.0,20.3768,20.4575,20.3678,20.4485,419986.0
2020-10-19 10:20:00,22.81,22.83,22.73,22.74,405452.0,20.4575,20.4754,20.3857,20.3947,405452.0
2020-10-19 10:25:00,22.73,22.74,22.68,22.73,299501.0,20.3857,20.3947,20.3409,20.3857,299501.0
2020-10-19 10:30:00,22.73,22.76,22.72,22.76,282474.0,20.3857,20.4126,20.3768,20.4126,282474.0
2020-10-19 10:35:00,22.76,22.81,22.74,22.77,468890.0,20.4126,20.4575,20.3947,20.4216,468890.0
2020-10-19 10:40:00,22.77,22.82,22.73,22.74,360226.0,20.4216,20.4665,20.3857,20.3947,360226.0
2020-10-19 10:45:00,22.74,22.79,22.71,22.74,283821.0,20.3947,20.4396,20.3678,20.3947,283821.0
2020-10-19 10:50:00,22.75,22.8,22.73,22.78,303760.0,20.4037,20.4485,20.3857,20.4306,303760.0
2020-10-19 10:55:00,22.78,22.83,22.77,22.83,281995.0,20.4306,20.4754,20.4216,20.4754,281995.0
2020-10-19 11:00:00,22.82,22.83,22.77,22.77,208110.0,20.4665,20.4754,20.4216,20.4216,208110.0
2020-10-19 11:05:00,22.77,22.78,22.69,22.71,377284.0,20.4216,20.4306,20.3499,20.3678,377284.0
2020-10-19 11:10:00,22.71,22.75,22.7,22.75,240493.0,20.3678,20.4037,20.3588,20.4037,240493.0
2020-10-19 11:15:00,22.75,22.76,22.7,22.72,329874.0,20.4037,20.4126,20.3588,20.3768,329874.0
2020-10-19 11:20:00,22.72,22.73,22.69,22.71,324065.0,20.3768,20.3857,20.3499,20.3678,324065.0
2020-10-19 11:25:00,22.7,22.75,22.69,22.73,230749.0,20.3588,20.4037,20.3499,20.3857,230749.0
2020-10-19 11:30:00,22.73,22.75,22.7,22.73,194574.0,20.3857,20.4037,20.3588,20.3857,194574.0
2020-10-19 11:35:00,22.73,22.79,22.72,22.74,279562.0,20.3857,20.4396,20.3768,20.3947,279562.0
2020-10-19 11:40:00,22.74,22.79,22.73,22.77,171152.0,20.3947,20.4396,20.3857,20.4216,171152.0
2020-10-19 11:45:00,22.77,22.78,22.76,22.77,133286.0,20.4216,20.4306,20.4126,20.4216,133286.0
2020-10-19 11:50:00,22.77,22.8,22.76,22.78,130530.0,20.4216,20.4485,20.4126,20.4306,130530.0
2020-10-19 11:55:00,22.78,22.83,22.78,22.81,168232.0,20.4306,20.4754,20.4306,20.4575,168232.0
2020-10-19 12:00:00,22.81,22.82,22.75,22.79,254414.0,20.4575,20.4665,20.4037,20.4396,254414.0
2020-10-19 12:05:00,22.79,22.79,22.76,22.78,132527.0,20.4396,20.4396,20.4126,20.4306,132527.0
2020-10-19 12:10:00,22.77,22.81,22.77,22.79,218498.0,20.4216,20.4575,20.4216,20.4396,218498.0
2020-10-19 12:15:00,22.79,22.82,22.78,22.8,206729.0,20.4396,20.4665,20.4306,20.4485,206729.0
2020-10-19 12:20:00,22.79,22.81,22.78,22.79,107134.0,20.4396,20.4575,20.4306,20.4396,107134.0
2020-10-19 12:25:00,22.79,22.79,22.76,22.76,97886.0,20.4396,20.4396,20.4126,20.4126,97886.0
2020-10-19 12:30:00,22.77,22.78,22.74,22.76,238815.0,20.4216,20.4306,20.3947,20.4126,238815.0
2020-10-19 12:35:00,22.76,22.77,22.72,22.73,194313.0,20.4126,20.4216,20.3768,20.3857,194313.0
2020-10-19 12:40:00,22.72,22.75,22.72,22.72,141273.0,20.3768,20.4037,20.3768,20.3768,141273.0
2020-10-19 12:45:00,22.72,22.74,22.7,22.71,313560.0,20.3768,20.3947,20.3588,20.3678,313560.0
2020-10-19 12:50:00,22.71,22.72,22.69,22.71,249609.0,20.3678,20.3768,20.3499,20.3678,249609.0
2020-10-19 12:55:00,22.71,22.71,22.69,22.7,192595.0,20.3678,20.3678,20.3499,20.3588,192595.0
2020-10-19 13:00:00,22.7,22.71,22.67,22.68,284097.0,20.3588,20.3678,20.3319,20.3409,284097.0
2020-10-19 13:05:00,22.69,22.7,22.67,22.68,154160.0,20.3499,20.3588,20.3319,20.3409,154160.0
2020-10-19 13:10:00,22.69,22.7,22.68,22.69,137059.0,20.3499,20.3588,20.3409,20.3499,137059.0
2020-10-19 13:15:00,22.7,22.7,22.68,22.68,205312.0,20.3588,20.3588,20.3409,20.3409,205312.0
2020-10-19 13:20:00,22.68,22.69,22.67,22.69,247551.0,20.3409,20.3499,20.3319,20.3499,247551.0
2020-10-19 13:25:00,22.68,22.69,22.67,22.68,158166.0,20.3409,20.3499,20.3319,20.3409,158166.0
2020-10-19 13:30:00,22.68,22.68,22.65,22.66,269150.0,20.3409,20.3409,20.314,20.323,269150.0
2020-10-19 13:35:00,22.66,22.68,22.65,22.68,188213.0,20.323,20.3409,20.314,20.3409,188213.0
2020-10-19 13:40:00,22.67,22.68,22.65,22.67,167673.0,20.3319,20.3409,20.314,20.3319,167673.0
2020-10-19 13:45:00,22.67,22.7,22.66,22.68,219092.0,20.3319,20.3588,20.323,20.3409,219092.0
2020-10-19 13:50:00,22.68,22.71,22.67,22.7,257106.0,20.3409,20.3678,20.3319,20.3588,257106.0
2020-10-19 13:55:00,22.7,22.72,22.67,22.68,289606.0,20.3588,20.3768,20.3319,20.3409,289606.0
2020-10-19 14:00:00,22.67,22.69,22.65,22.66,425975.0,20.3319,20.3499,20.314,20.323,425975.0
2020-10-19 14:05:00,22.66,22.67,22.65,22.67,205031.0,20.323,20.3319,20.314,20.3319,205031.0
2020-10-19 14:10:00,22.67,22.69,22.66,22.67,158971.0,20.3319,20.3499,20.323,20.3319,158971.0
2020-10-19 14:15:00,22.67,22.7,22.66,22.7,192804.0,20.3319,20.3588,20.323,20.3588,192804.0
2020-10-19 14:20:00,22.69,22.72,22.69,22.7,167307.0,20.3499,20.3768,20.3499,20.3588,167307.0
2020-10-19 14:25:00,22.69,22.7,22.68,22.7,178643.0,20.3499,20.3588,20.3409,20.3588,178643.0
2020-10-19 14:30:00,22.7,22.7,22.65,22.66,764184.0,20.3588,20.3588,20.314,20.323,764184.0
2020-10-19 14:35:00,22.65,22.67,22.65,22.66,263910.0,20.314,20.3319,20.314,20.323,263910.0
2020-10-19 14:40:00,22.66,22.67,22.65,22.66,671249.0,20.323,20.3319,20.314,20.323,671249.0
2020-10-19 14:45:00,22.66,22.66,22.6,22.61,671230.0,20.323,20.323,20.2691,20.2781,671230.0
2020-10-19 14:50:00,22.6,22.63,22.58,22.63,845394.0,20.2691,20.2961,20.2512,20.2961,845394.0
2020-10-19 14:55:00,22.62,22.65,22.59,22.6,476200.0,20.2871,20.314,20.2602,20.2691,476200.0
2020-10-19 15:00:00,22.6,22.61,22.56,22.56,535366.0,20.2691,20.2781,20.2333,20.2333,535366.0
2020-10-19 15:05:00,22.57,22.59,22.53,22.57,555759.0,20.2422,20.2602,20.2064,20.2422,555759.0
2020-10-19 15:10:00,22.57,22.62,22.55,22.58,418542.0,20.2422,20.2871,20.2243,20.2512,418542.0
2020-10-19 15:15:00,22.58,22.59,22.54,22.55,463186.0,20.2512,20.2602,20.2153,20.2243,463186.0
2020-10-19 15:20:00,22.55,22.58,22.54,22.55,411318.0,20.2243,20.2512,20.2153,20.2243,411318.0
2020-10-19 15:25:00,22.55,22.58,22.54,22.55,568033.0,20.2243,20.2512,20.2153,20.2243,568033.0
2020-10-19 15:30:00,22.55,22.57,22.53,22.54,657393.0,20.2243,20.2422,20.2064,20.2153,657393.0
2020-10-19 15:35:00,22.54,22.55,22.51,22.54,962417.0,20.2153,20.2243,20.1884,20.2153,962417.0
2020-10-19 15:40:00,22.54,22.54,22.52,22.54,532798.0,20.2153,20.2153,20.1974,20.2153,532798.0
2020-10-19 15:45:00,22.54,22.58,22.54,22.55,708263.0,20.2153,20.2512,20.2153,20.2243,708263.0
2020-10-19 15:50:00,22.55,22.55,22.51,22.51,996791.0,20.2243,20.2243,20.1884,20.1884,996791.0
2020-10-19 15:55:00,22.52,22.6,22.51,22.53,2743187.0,20.1974,20.2691,20.1884,20.2064,2743187.0
2020-10-20 09:30:00,22.73,22.8,22.69,22.75,1231455.0,20.3857,20.4485,20.3499,20.4037,1231455.0
2020-10-20 09:35:00,22.75,22.84,22.69,22.78,832009.0,20.4037,20.4844,20.3499,20.4306,832009.0
2020-10-20 09:40:00,22.79,22.85,22.77,22.83,900607.0,20.4396,20.4934,20.4216,20.4754,900607.0
2020-10-20 09:45:00,22.84,22.9,22.8,22.82,1120986.0,20.4844,20.5382,20.4485,20.4665,1120986.0
2020-10-20 09:50:00,22.82,22.95,22.82,22.91,810465.0,20.4665,20.583,20.4665,20.5472,810465.0
2020-10-20 09:55:00,22.91,22.99,22.9,22.96,690179.0,20.5472,20.6189,20.5382,20.592,690179.0
2020-10-20 10:00:00,22.96,23.01,22.9,22.98,620863.0,20.592,20.6369,20.5382,20.61,620863.0
2020-10-20 10:05:00,22.97,23.02,22.97,23.01,679226.0,20.601,20.6458,20.601,20.6369,679226.0
2020-10-20 10:10:00,23.02,23.03,22.98,22.98,672914.0,20.6458,20.6548,20.61,20.61,672914.0
2020-10-20 10:15:00,22.99,23.03,22.98,22.99,419326.0,20.6189,20.6548,20.61,20.6189,419326.0
2020-10-20 10:20:00,22.99,23.0,22.91,22.96,463655.0,20.6189,20.6279,20.5472,20.592,463655.0
2020-10-20 10:25:00,22.96,23.05,22.96,23.05,384873.0,20.592,20.6727,20.592,20.6727,384873.0
2020-10-20 10:30:00,23.05,23.07,23.0,23.04,646315.0,20.6727,20.6907,20.6279,20.6638,646315.0
2020-10-20 10:35:00,23.04,23.05,22.98,22.98,370122.0,20.6638,20.6727,20.61,20.61,370122.0
2020-10-20 10:40:00,22.98,23.1,22.98,23.07,517228.0,20.61,20.7176,20.61,20.6907,517228.0
2020-10-20 10:45:00,23.07,23.09,23.03,23.07,296764.0,20.6907,20.7086,20.6548,20.6907,296764.0
2020-10-20 10:50:00,23.07,23.13,23.06,23.11,511850.0,20.6907,20.7445,20.6817,20.7265,511850.0
2020-10-20 10:55:00,23.11,23.12,23.01,23.03,428181.0,20.7265,20.7355,20.6369,20.6548,428181.0
2020-10-20 11:00:00,23.02,23.04,22.98,23.0,550795.0,20.6458,20.6638,20.61,20.6279,550795.0
2020-10-20 11:05:00,22.99,23.03,22.98,23.02,295251.0,20.6189,20.6548,20.61,20.6458,295251.0
2020-10-20 11:10:00,23.01,23.02,22.98,23.0,297352.0,20.6369,20.6458,20.61,20.6279,297352.0
2020-10-20 11:15:00,22.99,23.01,22.9,22.92,385937.0,20.6189,20.6369,20.5382,20.5561,385937.0
2020-10-20 11:20:00,22.91,22.93,22.87,22.89,245773.0,20.5472,20.5651,20.5113,20.5292,245773.0
2020-10-20 11:25:00,22.9,22.93,22.89,22.89,164422.0,20.5382,20.5651,20.5292,20.5292,164422.0
2020-10-20 11:30:00,22.89,22.9,22.85,22.87,303273.0,20.5292,20.5382,20.4934,20.5113,303273.0
2020-10-20 11:35:00,22.87,22.91,22.86,22.89,158231.0,20.5113,20.5472,20.5023,20.5292,158231.0
2020-10-20 11:40:00,22.89,22.9,22.85,22.88,228734.0,20.5292,20.5382,20.4934,20.5203,228734.0
2020-10-20 11:45:00,22.87,22.88,22.83,22.85,268041.0,20.5113,20.5203,20.4754,20.4934,268041.0
2020-10-20 11:50:00,22.86,22.87,22.83,22.87,189067.0,20.5023,20.5113,20.4754,20.5113,189067.0
2020-10-20 11:55:00,22.87,22.88,22.83,22.84,202213.0,20.5113,20.5203,20.4754,20.4844,202213.0
2020-10-20 12:00:00,22.84,22.86,22.83,22.84,153255.0,20.4844,20.5023,20.4754,20.4844,153255.0
2020-10-20 12:05:00,22.85,22.88,22.84,22.85,140502.0,20.4934,20.5203,20.4844,20.4934,140502.0
2020-10-20 12:10:00,22.85,22.87,22.83,22.84,156898.0,20.4934,20.5113,20.4754,20.4844,156898.0
2020-10-20 12:15:00,22.84,22.86,22.83,22.84,190205.0,20.4844,20.5023,20.4754,20.4844,190205.0
2020-10-20 12:20:00,22.84,22.84,22.77,22.78,269022.0,20.4844,20.4844,20.4216,20.4306,269022.0
2020-10-20 12:25:00,22.78,22.79,22.7,22.73,419272.0,20.4306,20.4396,20.3588,20.3857,419272.0
2020-10-20 12:30:00,22.73,22.86,22.72,22.85,459485.0,20.3857,20.5023,20.3768,20.4934,459485.0
2020-10-20 12:35:00,22.85,22.89,22.8,22.84,256564.0,20.4934,20.5292,20.4485,20.4844,256564.0
2020-10-20 12:40:00,22.84,22.87,22.83,22.85,202501.0,20.4844,20.5113,20.4754,20.4934,202501.0
2020-10-20 12:45:00,22.85,22.86,22.81,22.85,164332.0,20.4934,20.5023,20.4575,20.4934,164332.0
2020-10-20 12:50:00,22.85,22.86,22.82,22.84,157612.0,20.4934,20.5023,20.4665,20.4844,157612.0
2020-10-20 12:55:00,22.84,22.88,22.83,22.87,348673.0,20.4844,20.5203,20.4754,20.5113,348673.0
2020-10-20 13:00:00,22.88,22.9,22.86,22.88,330409.0,20.5203,20.5382,20.5023,20.5203,330409.0
2020-10-20 13:05:00,22.87,22.89,22.85,22.86,239954.0,20.5113,20.5292,20.4934,20.5023,239954.0
2020-10-20 13:10:00,22.87,22.87,22.81,22.83,258264.0,20.5113,20.5113,20.4575,20.4754,258264.0
2020-10-20 13:15:00,22.83,22.86,22.8,22.84,314901.0,20.4754,20.5023,20.4485,20.4844,314901.0
2020-10-20 13:20:00,22.85,22.89,22.84,22.88,321767.0,20.4934,20.5292,20.4844,20.5203,321767.0
2020-10-20 13:25:00,22.88,22.9,22.86,22.89,237498.0,20.5203,20.5382,20.5023,20.5292,237498.0
2020-10-20 13:30:00,22.89,22.9,22.87,22.89,230385.0,20.5292,20.5382,20.5113,20.5292,230385.0
2020-10-20 13:35:00,22.89,22.92,22.88,22.9,402389.0,20.5292,20.5561,20.5203,20.5382,402389.0
2020-10-20 13:40:00,22.9,22.92,22.86,22.89,304100.0,20.5382,20.5561,20.5023,20.5292,304100.0
2020-10-20 13:45:00,22.9,22.91,22.86,22.87,287023.0,20.5382,20.5472,20.5023,20.5113,287023.0
2020-10-20 13:50:00,22.87,22.87,22.85,22.85,224682.0,20.5113,20.5113,20.4934,20.4934,224682.0
2020-10-20 13:55:00,22.86,22.86,22.81,22.84,318747.0,20.5023,20.5023,20.4575,20.4844,318747.0
2020-10-20 14:00:00,22.84,22.87,22.83,22.86,159939.0,20.4844,20.5113,20.4754,20.5023,159939.0
2020-10-20 14:05:00,22.86,22.88,22.82,22.86,314255.0,20.5023,20.5203,20.4665,20.5023,314255.0
2020-10-20 14:10:00,22.86,22.88,22.85,22.87,109998.0,20.5023,20.5203,20.4934,20.5113,109998.0
2020-10-20 14:15:00,22.87,22.9,22.86,22.89,165163.0,20.5113,20.5382,20.5023,20.5292,165163.0
2020-10-20 14:20:00,22.9,22.96,22.9,22.96,379277.0,20.5382,20.592,20.5382,20.592,379277.0
2020-10-20 14:25:00,22.96,22.98,22.95,22.96,311240.0,20.592,20.61,20.583,20.592,311240.0
2020-10-20 14:30:00,22.96,22.99,22.96,22.98,359711.0,20.592,20.6189,20.592,20.61,359711.0
2020-10-20 14:35:00,22.98,22.99,22.96,22.99,274353.0,20.61,20.6189,20.592,20.6189,274353.0
2020-10-20 14:40:00,22.98,23.03,22.97,23.02,418883.0,20.61,20.6548,20.601,20.6458,418883.0
2020-10-20 14:45:00,23.02,23.03,23.0,23.01,269252.0,20.6458,20.6548,20.6279,20.6369,269252.0
2020-10-20 14:50:00,23.0,23.02,22.99,22.99,315821.0,20.6279,20.6458,20.6189,20.6189,315821.0
2020-10-20 14:55:00,23.0,23.01,22.95,22.96,213420.0,20.6279,20.6369,20.583,20.592,213420.0
2020-10-20 15:00:00,22.97,22.99,22.96,22.98,188555.0,20.601,20.6189,20.592,20.61,188555.0
2020-10-20 15:05:00,22.98,22.98,22.88,22.89,503534.0,20.61,20.61,20.5203,20.5292,503534.0
2020-10-20 15:10:00,22.89,22.91,22.83,22.87,763462.0,20.5292,20.5472,20.4754,20.5113,763462.0
2020-10-20 15:15:00,22.86,22.87,22.79,22.84,510762.0,20.5023,20.5113,20.4396,20.4844,510762.0
2020-10-20 15:20:00,22.84,22.88,22.81,22.88,292546.0,20.4844,20.5203,20.4575,20.5203,292546.0
2020-10-20 15:25:00,22.87,22.92,22.86,22.91,206340.0,20.5113,20.5561,20.5023,20.5472,206340.0
2020-10-20 15:30:00,22.9,22.91,22.84,22.87,271496.0,20.5382,20.5472,20.4844,20.5113,271496.0
2020-10-20 15:35:00,22.86,22.87,22.8,22.82,468781.0,20.5023,20.5113,20.4485,20.4665,468781.0
2020-10-20 15:40:00,22.82,22.9,22.81,22.89,520188.0,20.4665,20.5382,20.4575,20.5292,520188.0
2020-10-20 15:45:00,22.88,22.91,22.86,22.87,595418.0,20.5203,20.5472,20.5023,20.5113,595418.0
2020-10-20 15:50:00,22.86,22.91,22.81,22.84,616072.0,20.5023,20.5472,20.4575,20.4844,616072.0
2020-10-20 15:55:00,22.84,22.87,22.8,22.81,1285658.0,20.4844,20.5113,20.4485,20.4575,1285658.0
2020-10-21 09:30:00,22.82,22.82,22.68,22.73,1099509.0,20.4665,20.4665,20.3409,20.3857,1099509.0
2020-10-21 09:35:00,22.74,22.79,22.64,22.69,719283.0,20.3947,20.4396,20.305,20.3499,719283.0
2020-10-21 09:40:00,22.69,22.8,22.69,22.74,657434.0,20.3499,20.4485,20.3499,20.3947,657434.0
2020-10-21 09:45:00,22.74,22.77,22.68,22.68,453812.0,20.3947,20.4216,20.3409,20.3409,453812.0
2020-10-21 09:50:00,22.68,22.69,22.61,22.66,916058.0,20.3409,20.3499,20.2781,20.323,916058.0
2020-10-21 09:55:00,22.66,22.69,22.65,22.67,383731.0,20.323,20.3499,20.314,20.3319,383731.0
2020-10-21 10:00:00,22.67,22.7,22.63,22.69,654342.0,20.3319,20.3588,20.2961,20.3499,654342.0
2020-10-21 10:05:00,22.69,22.74,22.68,22.72,333207.0,20.3499,20.3947,20.3409,20.3768,333207.0
2020-10-21 10:10:00,22.71,22.72,22.65,22.65,253599.0,20.3678,20.3768,20.314,20.314,253599.0
2020-10-21 10:15:00,22.66,22.66,22.61,22.64,577849.0,20.323,20.323,20.2781,20.305,577849.0
2020-10-21 10:20:00,22.64,22.65,22.62,22.64,315958.0,20.305,20.314,20.2871,20.305,315958.0
2020-10-21 10:25:00,22.64,22.66,22.61,22.61,317881.0,20.305,20.323,20.2781,20.2781,317881.0
2020-10-21 10:30:00,22.61,22.69,22.6,22.68,385220.0,20.2781,20.3499,20.2691,20.3409,385220.0
2020-10-21 10:35:00,22.67,22.74,22.66,22.74,268992.0,20.3319,20.3947,20.323,20.3947,268992.0
2020-10-21 10:40:00,22.73,22.75,22.7,22.73,225518.0,20.3857,20.4037,20.3588,20.3857,225518.0
2020-10-21 10:45:00,22.73,22.74,22.66,22.67,254962.0,20.3857,20.3947,20.323,20.3319,254962.0
2020-10-21 10:50:00,22.67,22.67,22.63,22.64,294315.0,20.3319,20.3319,20.2961,20.305,294315.0
2020-10-21 10:55:00,22.63,22.65,22.62,22.64,233196.0,20.2961,20.314,20.2871,20.305,233196.0
2020-10-21 11:00:00,22.64,22.65,22.61,22.62,512878.0,20.305,20.314,20.2781,20.2871,512878.0
2020-10-21 11:05:00,22.62,22.65,22.61,22.63,388855.0,20.2871,20.314,20.2781,20.2961,388855.0
2020-10-21 11:10:00,22.63,22.7,22.61,22.69,330527.0,20.2961,20.3588,20.2781,20.3499,330527.0
2020-10-21 11:15:00,22.69,22.73,22.64,22.73,327677.0,20.3499,20.3857,20.305,20.3857,327677.0
2020-10-21 11:20:00,22.73,22.79,22.7,22.79,400357.0,20.3857,20.4396,20.3588,20.4396,400357.0
2020-10-21 11:25:00,22.79,22.8,22.75,22.78,282350.0,20.4396,20.4485,20.4037,20.4306,282350.0
2020-10-21 11:30:00,22.78,22.83,22.77,22.8,493641.0,20.4306,20.4754,20.4216,20.4485,493641.0
2020-10-21 11:35:00,22.8,22.87,22.79,22.85,349814.0,20.4485,20.5113,20.4396,20.4934,349814.0
2020-10-21 11:40:00,22.85,22.87,22.83,22.85,239693.0,20.4934,20.5113,20.4754,20.4934,239693.0
2020-10-21 11:45:00,22.86,22.86,22.84,22.85,186095.0,20.5023,20.5023,20.4844,20.4934,186095.0
2020-10-21 11:50:00,22.85,22.89,22.83,22.89,364215.0,20.4934,20.5292,20.4754,20.5292,364215.0
2020-10-21 11:55:00,22.89,22.9,22.79,22.86,381307.0,20.5292,20.5382,20.4396,20.5023,381307.0
2020-10-21 12:00:00,22.86,22.88,22.84,22.85,254727.0,20.5023,20.5203,20.4844,20.4934,254727.0
2020-10-21 12:05:00,22.86,22.88,22.83,22.88,169573.0,20.5023,20.5203,20.4754,20.5203,169573.0
2020-10-21 12:10:00,22.88,22.88,22.82,22.84,186256.0,20.5203,20.5203,20.4665,20.4844,186256.0
2020-10-21 12:15:00,22.84,22.84,22.78,22.78,287247.0,20.4844,20.4844,20.4306,20.4306,287247.0
2020-10-21 12:20:00,22.78,22.95,22.77,22.91,679178.0,20.4306,20.583,20.4216,20.5472,679178.0
2020-10-21 12:25:00,22.92,22.93,22.84,22.86,334924.0,20.5561,20.5651,20.4844,20.5023,334924.0
2020-10-21 12:30:00,22.86,22.87,22.79,22.83,280858.0,20.5023,20.5113,20.4396,20.4754,280858.0
2020-10-21 12:35:00,22.83,22.88,22.8,22.86,203624.0,20.4754,20.5203,20.4485,20.5023,203624.0
2020-10-21 12:40:00,22.87,22.92,22.86,22.91,275698.0,20.5113,20.5561,20.5023,20.5472,275698.0
2020-10-21 12:45:00,22.9,22.91,22.83,22.85,170858.0,20.5382,20.5472,20.4754,20.4934,170858.0
2020-10-21 12:50:00,22.84,22.86,22.83,22.84,110737.0,20.4844,20.5023,20.4754,20.4844,110737.0
2020-10-21 12:55:00,22.84,22.87,22.81,22.86,244645.0,20.4844,20.5113,20.4575,20.5023,244645.0
2020-10-21 13:00:00,22.86,22.9,22.85,22.89,227088.0,20.5023,20.5382,20.4934,20.5292,227088.0
2020-10-21 13:05:00,22.89,22.9,22.83,22.84,188613.0,20.5292,20.5382,20.4754,20.4844,188613.0
2020-10-21 13:10:00,22.83,22.84,22.79,22.79,246799.0,20.4754,20.4844,20.4396,20.4396,246799.0
2020-10-21 13:15:00,22.8,22.84,22.77,22.84,213738.0,20.4485,20.4844,20.4216,20.4844,213738.0
2020-10-21 13:20:00,22.83,22.85,22.82,22.83,112498.0,20.4754,20.4934,20.4665,20.4754,112498.0
2020-10-21 13:25:00,22.83,22.86,22.83,22.84,178800.0,20.4754,20.5023,20.4754,20.4844,178800.0
2020-10-21 13:30:00,22.84,22.85,22.82,22.84,115673.0,20.4844,20.4934,20.4665,20.4844,115673.0
2020-10-21 13:35:00,22.84,22.86,22.78,22.78,249284.0,20.4844,20.5023,20.4306,20.4306,249284.0
2020-10-21 13:40:00,22.78,22.82,22.78,22.82,191602.0,20.4306,20.4665,20.4306,20.4665,191602.0
2020-10-21 13:45:00,22.81,22.85,22.8,22.85,206755.0,20.4575,20.4934,20.4485,20.4934,206755.0
2020-10-21 13:50:00,22.84,22.88,22.83,22.84,175000.0,20.4844,20.5203,20.4754,20.4844,175000.0
2020-10-21 13:55:00,22.84,22.85,22.81,22.82,159640.0,20.4844,20.4934,20.4575,20.4665,159640.0
2020-10-21 14:00:00,22.82,22.85,22.8,22.84,212197.0,20.4665,20.4934,20.4485,20.4844,212197.0
2020-10-21 14:05:00,22.84,22.86,22.82,22.84,170317.0,20.4844,20.5023,20.4665,20.4844,170317.0
2020-10-21 14:10:00,22.85,22.87,22.83,22.86,182407.0,20.4934,20.5113,20.4754,20.5023,182407.0
2020-10-21 14:15:00,22.86,22.89,22.86,22.86,175044.0,20.5023,20.5292,20.5023,20.5023,175044.0
2020-10-21 14:20:00,22.87,22.89,22.85,22.88,187085.0,20.5113,20.5292,20.4934,20.5203,187085.0
2020-10-21 14:25:00,22.88,22.91,22.87,22.89,265377.0,20.5203,20.5472,20.5113,20.5292,265377.0
2020-10-21 14:30:00,22.89,22.89,22.85,22.86,298493.0,20.5292,20.5292,20.4934,20.5023,298493.0
2020-10-21 14:35:00,22.87,22.88,22.84,22.85,262191.0,20.5113,20.5203,20.4844,20.4934,262191.0
2020-10-21 14:40:00,22.85,22.87,22.84,22.86,142202.0,20.4934,20.5113,20.4844,20.5023,142202.0
2020-10-21 14:45:00,22.86,22.88,22.84,22.85,266089.0,20.5023,20.5203,20.4844,20.4934,266089.0
2020-10-21 14:50:00,22.84,22.86,22.83,22.85,171255.0,20.4844,20.5023,20.4754,20.4934,171255.0
2020-10-21 14:55:00,22.85,22.87,22.84,22.87,257432.0,20.4934,20.5113,20.4844,20.5113,257432.0
2020-10-21 15:00:00,22.87,22.87,22.82,22.82,208942.0,20.5113,20.5113,20.4665,20.4665,208942.0
2020-10-21 15:05:00,22.82,22.84,22.81,22.82,252966.0,20.4665,20.4844,20.4575,20.4665,252966.0
2020-10-21 15:10:00,22.82,22.82,22.77,22.78,278377.0,20.4665,20.4665,20.4216,20.4306,278377.0
2020-10-21 15:15:00,22.78,22.79,22.75,22.77,341343.0,20.4306,20.4396,20.4037,20.4216,341343.0
2020-10-21 15:20:00,22.77,22.78,22.76,22.77,260413.0,20.4216,20.4306,20.4126,20.4216,260413.0
2020-10-21 15:25:00,22.77,22.78,22.75,22.77,230430.0,20.4216,20.4306,20.4037,20.4216,230430.0
2020-10-21 15:30:00,22.78,22.78,22.71,22.73,493514.0,20.4306,20.4306,20.3678,20.3857,493514.0
2020-10-21 15:35:00,22.73,22.74,22.7,22.71,376109.0,20.3857,20.3947,20.3588,20.3678,376109.0
2020-10-21 15:40:00,22.72,22.75,22.71,22.71,607828.0,20.3768,20.4037,20.3678,20.3678,607828.0
2020-10-21 15:45:00,22.71,22.75,22.7,22.71,749651.0,20.3678,20.4037,20.3588,20.3678,749651.0
2020-10-21 15:50:00,22.71,22.75,22.7,22.75,663804.0,20.3678,20.4037,20.3588,20.4037,663804.0
2020-10-21 15:55:00,22.75,22.76,22.67,22.7,1404476.0,20.4037,20.4126,20.3319,20.3588,1404476.0
2020-10-22 09:30:00,22.66,22.79,22.64,22.72,711378.0,20.323,20.4396,20.305,20.3768,711378.0
2020-10-22 09:35:00,22.73,22.75,22.61,22.66,450634.0,20.3857,20.4037,20.2781,20.323,450634.0
2020-10-22 09:40:00,22.65,22.7,22.62,22.68,468584.0,20.314,20.3588,20.2871,20.3409,468584.0
2020-10-22 09:45:00,22.69,22.74,22.65,22.73,392585.0,20.3499,20.3947,20.314,20.3857,392585.0
2020-10-22 09:50:00,22.73,22.74,22.66,22.69,285019.0,20.3857,20.3947,20.323,20.3499,285019.0
2020-10-22 09:55:00,22.69,22.73,22.67,22.71,416551.0,20.3499,20.3857,20.3319,20.3678,416551.0
2020-10-22 10:00:00,22.71,22.81,22.71,22.77,453441.0,20.3678,20.4575,20.3678,20.4216,453441.0
2020-10-22 10:05:00,22.77,22.79,22.7,22.75,229214.0,20.4216,20.4396,20.3588,20.4037,229214.0
2020-10-22 10:10:00,22.75,22.76,22.72,22.73,201830.0,20.4037,20.4126,20.3768,20.3857,201830.0
2020-10-22 10:15:00,22.73,22.76,22.7,22.73,240639.0,20.3857,20.4126,20.3588,20.3857,240639.0
2020-10-22 10:20:00,22.73,22.77,22.71,22.73,768657.0,20.3857,20.4216,20.3678,20.3857,768657.0
2020-10-22 10:25:00,22.73,22.76,22.67,22.68,420675.0,20.3857,20.4126,20.3319,20.3409,420675.0
2020-10-22 10:30:00,22.69,22.74,22.67,22.73,419288.0,20.3499,20.3947,20.3319,20.3857,419288.0
2020-10-22 10:35:00,22.73,22.82,22.72,22.8,476570.0,20.3857,20.4665,20.3768,20.4485,476570.0
2020-10-22 10:40:00,22.8,22.84,22.76,22.78,307645.0,20.4485,20.4844,20.4126,20.4306,307645.0
2020-10-22 10:45:00,22.77,22.8,22.75,22.79,268745.0,20.4216,20.4485,20.4037,20.4396,268745.0
2020-10-22 10:50:00,22.8,22.94,22.76,22.89,656389.0,20.4485,20.5741,20.4126,20.5292,656389.0
2020-10-22 10:55:00,22.89,22.96,22.88,22.95,508601.0,20.5292,20.592,20.5203,20.583,508601.0
2020-10-22 11:00:00,22.96,23.0,22.94,22.96,418046.0,20.592,20.6279,20.5741,20.592,418046.0
2020-10-22 11:05:00,22.96,23.05,22.93,23.03,510585.0,20.592,20.6727,20.5651,20.6548,510585.0
2020-10-22 11:10:00,23.04,23.09,23.01,23.07,439015.0,20.6638,20.7086,20.6369,20.6907,439015.0
2020-10-22 11:15:00,23.07,23.09,23.03,23.05,406289.0,20.6907,20.7086,20.6548,20.6727,406289.0
2020-10-22 11:20:00,23.05,23.1,23.04,23.09,360230.0,20.6727,20.7176,20.6638,20.7086,360230.0
2020-10-22 11:25:00,23.09,23.1,23.03,23.04,408285.0,20.7086,20.7176,20.6548,20.6638,408285.0
2020-10-22 11:30:00,23.05,23.07,23.0,23.05,293647.0,20.6727,20.6907,20.6279,20.6727,293647.0
2020-10-22 11:35:00,23.05,23.09,23.02,23.02,161656.0,20.6727,20.7086,20.6458,20.6458,161656.0
2020-10-22 11:40:00,23.02,23.03,22.99,23.01,159367.0,20.6458,20.6548,20.6189,20.6369,159367.0
2020-10-22 11:45:00,23.02,23.04,23.01,23.04,164216.0,20.6458,20.6638,20.6369,20.6638,164216.0
2020-10-22 11:50:00,23.03,23.06,22.99,23.02,220649.0,20.6548,20.6817,20.6189,20.6458,220649.0
2020-10-22 11:55:00,23.01,23.04,22.99,23.03,225091.0,20.6369,20.6638,20.6189,20.6548,225091.0
2020-10-22 12:00:00,23.03,23.06,23.01,23.03,282155.0,20.6548,20.6817,20.6369,20.6548,282155.0
2020-10-22 12:05:00,23.03,23.05,23.0,23.05,208067.0,20.6548,20.6727,20.6279,20.6727,208067.0
2020-10-22 12:10:00,23.04,23.08,23.04,23.08,145129.0,20.6638,20.6996,20.6638,20.6996,145129.0
2020-10-22 12:15:00,23.08,23.1,23.05,23.07,256349.0,20.6996,20.7176,20.6727,20.6907,256349.0
2020-10-22 12:20:00,23.08,23.12,23.07,23.1,400085.0,20.6996,20.7355,20.6907,20.7176,400085.0
2020-10-22 12:25:00,23.1,23.11,23.06,23.09,212619.0,20.7176,20.7265,20.6817,20.7086,212619.0
2020-10-22 12:30:00,23.09,23.1,23.06,23.08,193941.0,20.7086,20.7176,20.6817,20.6996,193941.0
2020-10-22 12:35:00,23.09,23.12,23.08,23.1,169270.0,20.7086,20.7355,20.6996,20.7176,169270.0
2020-10-22 12:40:00,23.1,23.14,23.09,23.14,242266.0,20.7176,20.7535,20.7086,20.7535,242266.0
2020-10-22 12:45:00,23.13,23.18,23.12,23.18,209185.0,20.7445,20.7893,20.7355,20.7893,209185.0
2020-10-22 12:50:00,23.18,23.18,23.14,23.15,322524.0,20.7893,20.7893,20.7535,20.7624,322524.0
2020-10-22 12:55:00,23.14,23.16,23.12,23.13,253845.0,20.7535,20.7714,20.7355,20.7445,253845.0
2020-10-22 13:00:00,23.14,23.15,23.12,23.14,129905.0,20.7535,20.7624,20.7355,20.7535,129905.0
2020-10-22 13:05:00,23.14,23.18,23.14,23.18,221578.0,20.7535,20.7893,20.7535,20.7893,221578.0
2020-10-22 13:10:00,23.17,23.23,23.17,23.22,442788.0,20.7804,20.8342,20.7804,20.8252,442788.0
2020-10-22 13:15:00,23.23,23.25,23.21,23.24,269651.0,20.8342,20.8521,20.8162,20.8431,269651.0
2020-10-22 13:20:00,23.23,23.24,23.21,23.22,160271.0,20.8342,20.8431,20.8162,20.8252,160271.0
2020-10-22 13:25:00,23.21,23.23,23.16,23.16,283065.0,20.8162,20.8342,20.7714,20.7714,283065.0
2020-10-22 13:30:00,23.17,23.2,23.14,23.19,324654.0,20.7804,20.8073,20.7535,20.7983,324654.0
2020-10-22 13:35:00,23.19,23.22,23.16,23.19,141012.0,20.7983,20.8252,20.7714,20.7983,141012.0
2020-10-22 13:40:00,23.18,23.2,23.15,23.18,149397.0,20.7893,20.8073,20.7624,20.7893,149397.0
2020-10-22 13:45:00,23.18,23.23,23.18,23.22,219615.0,20.7893,20.8342,20.7893,20.8252,219615.0
2020-10-22 13:50:00,23.22,23.25,23.21,23.22,241452.0,20.8252,20.8521,20.8162,20.8252,241452.0
2020-10-22 13:55:00,23.22,23.23,23.2,23.23,257816.0,20.8252,20.8342,20.8073,20.8342,257816.0
2020-10-22 14:00:00,23.22,23.25,23.21,23.23,255170.0,20.8252,20.8521,20.8162,20.8342,255170.0
2020-10-22 14:05:00,23.22,23.23,23.18,23.19,270941.0,20.8252,20.8342,20.7893,20.7983,270941.0
2020-10-22 14:10:00,23.19,23.22,23.17,23.19,166751.0,20.7983,20.8252,20.7804,20.7983,166751.0
2020-10-22 14:15:00,23.19,23.24,23.18,23.23,260032.0,20.7983,20.8431,20.7893,20.8342,260032.0
2020-10-22 14:20:00,23.23,23.27,23.22,23.27,280860.0,20.8342,20.87,20.8252,20.87,280860.0
2020-10-22 14:25:00,23.27,23.27,23.25,23.26,192713.0,20.87,20.87,20.8521,20.8611,192713.0
2020-10-22 14:30:00,23.26,23.27,23.25,23.26,207139.0,20.8611,20.87,20.8521,20.8611,207139.0
2020-10-22 14:35:00,23.26,23.29,23.25,23.26,237723.0,20.8611,20.888,20.8521,20.8611,237723.0
2020-10-22 14:40:00,23.27,23.28,23.23,23.23,242961.0,20.87,20.879,20.8342,20.8342,242961.0
2020-10-22 14:45:00,23.23,23.25,23.2,23.22,362527.0,20.8342,20.8521,20.8073,20.8252,362527.0
2020-10-22 14:50:00,23.22,23.24,23.21,23.23,183323.0,20.8252,20.8431,20.8162,20.8342,183323.0
2020-10-22 14:55:00,23.23,23.23,23.2,23.21,192819.0,20.8342,20.8342,20.8073,20.8162,192819.0
2020-10-22 15:00:00,23.21,23.22,23.19,23.2,293435.0,20.8162,20.8252,20.7983,20.8073,293435.0
2020-10-22 15:05:00,23.19,23.21,23.17,23.18,376262.0,20.7983,20.8162,20.7804,20.7893,376262.0
2020-10-22 15:10:00,23.19,23.21,23.18,23.21,263909.0,20.7983,20.8162,20.7893,20.8162,263909.0
2020-10-22 15:15:00,23.2,23.23,23.19,23.23,288437.0,20.8073,20.8342,20.7983,20.8342,288437.0
2020-10-22 15:20:00,23.23,23.27,23.22,23.27,292620.0,20.8342,20.87,20.8252,20.87,292620.0
2020-10-22 15:25:00,23.26,23.3,23.26,23.29,388328.0,20.8611,20.897,20.8611,20.888,388328.0
2020-10-22 15:30:00,23.29,23.32,23.28,23.3,701215.0,20.888,20.9149,20.879,20.897,701215.0
2020-10-22 15:35:00,23.3,23.31,23.28,23.28,480027.0,20.897,20.9059,20.879,20.879,480027.0
2020-10-22 15:40:00,23.28,23.32,23.27,23.28,603365.0,20.879,20.9149,20.87,20.879,603365.0
2020-10-22 15:45:00,23.28,23.28,23.23,23.24,555322.0,20.879,20.879,20.8342,20.8431,555322.0
2020-10-22 15:50:00,23.25,23.29,23.24,23.28,893275.0,20.8521,20.888,20.8431,20.879,893275.0
2020-10-22 15:55:00,23.29,23.29,23.22,23.25,1725851.0,20.888,20.888,20.8252,20.8521,1725851.0
2020-10-23 09:30:00,23.58,23.59,23.43,23.51,1248294.0,21.1481,21.157,21.0135,21.0853,1248294.0
2020-10-23 09:35:00,23.5,23.54,23.44,23.48,715361.0,21.0763,21.1122,21.0225,21.0584,715361.0
2020-10-23 09:40:00,23.48,23.5,23.42,23.45,370786.0,21.0584,21.0763,21.0046,21.0315,370786.0
2020-10-23 09:45:00,23.46,23.48,23.4,23.4,467991.0,21.0405,21.0584,20.9866,20.9866,467991.0
2020-10-23 09:50:00,23.4,23.51,23.39,23.51,695748.0,20.9866,21.0853,20.9777,21.0853,695748.0
2020-10-23 09:55:00,23.51,23.53,23.47,23.48,268013.0,21.0853,21.1032,21.0494,21.0584,268013.0
2020-10-23 10:00:00,23.48,23.54,23.48,23.5,422429.0,21.0584,21.1122,21.0584,21.0763,422429.0
2020-10-23 10:05:00,23.49,23.51,23.43,23.46,468210.0,21.0674,21.0853,21.0135,21.0405,468210.0
2020-10-23 10:10:00,23.46,23.48,23.4,23.42,235586.0,21.0405,21.0584,20.9866,21.0046,235586.0
2020-10-23 10:15:00,23.41,23.43,23.35,23.36,305981.0,20.9956,21.0135,20.9418,20.9508,305981.0
2020-10-23 10:20:00,23.36,23.41,23.35,23.4,342054.0,20.9508,20.9956,20.9418,20.9866,342054.0
2020-10-23 10:25:00,23.41,23.43,23.37,23.42,146493.0,20.9956,21.0135,20.9597,21.0046,146493.0
2020-10-23 10:30:00,23.42,23.46,23.39,23.45,194207.0,21.0046,21.0405,20.9777,21.0315,194207.0
2020-10-23 10:35:00,23.44,23.54,23.43,23.53,357774.0,21.0225,21.1122,21.0135,21.1032,357774.0
2020-10-23 10:40:00,23.53,23.55,23.49,23.55,213660.0,21.1032,21.1212,21.0674,21.1212,213660.0
2020-10-23 10:45:00,23.54,23.55,23.5,23.5,197182.0,21.1122,21.1212,21.0763,21.0763,197182.0
2020-10-23 10:50:00,23.5,23.51,23.42,23.42,213685.0,21.0763,21.0853,21.0046,21.0046,213685.0
2020-10-23 10:55:00,23.42,23.44,23.36,23.39,403571.0,21.0046,21.0225,20.9508,20.9777,403571.0
2020-10-23 11:00:00,23.39,23.4,23.34,23.36,375153.0,20.9777,20.9866,20.9328,20.9508,375153.0
2020-10-23 11:05:00,23.36,23.38,23.31,23.38,314418.0,20.9508,20.9687,20.9059,20.9687,314418.0
2020-10-23 11:10:00,23.37,23.4,23.35,23.38,185076.0,20.9597,20.9866,20.9418,20.9687,185076.0
2020-10-23 11:15:00,23.39,23.43,23.37,23.42,214002.0,20.9777,21.0135,20.9597,21.0046,214002.0
2020-10-23 11:20:00,23.42,23.42,23.35,23.35,269822.0,21.0046,21.0046,20.9418,20.9418,269822.0
2020-10-23 11:25:00,23.35,23.43,23.3,23.43,354726.0,20.9418,21.0135,20.897,21.0135,354726.0
2020-10-23 11:30:00,23.43,23.44,23.4,23.44,168749.0,21.0135,21.0225,20.9866,21.0225,168749.0
2020-10-23 11:35:00,23.44,23.49,23.42,23.48,236667.0,21.0225,21.0674,21.0046,21.0584,236667.0
2020-10-23 11:40:00,23.48,23.49,23.42,23.43,241323.0,21.0584,21.0674,21.0046,21.0135,241323.0
2020-10-23 11:45:00,23.42,23.42,23.37,23.39,156318.0,21.0046,21.0046,20.9597,20.9777,156318.0
2020-10-23 11:50:00,23.4,23.42,23.36,23.39,127829.0,20.9866,21.0046,20.9508,20.9777,127829.0
2020-10-23 11:55:00,23.39,23.4,23.35,23.36,139704.0,20.9777,20.9866,20.9418,20.9508,139704.0
2020-10-23 12:00:00,23.37,23.37,23.35,23.37,194883.0,20.9597,20.9597,20.9418,20.9597,194883.0
2020-10-23 12:05:00,23.37,23.39,23.36,23.37,189384.0,20.9597,20.9777,20.9508,20.9597,189384.0
2020-10-23 12:10:00,23.37,23.39,23.35,23.37,182417.0,20.9597,20.9777,20.9418,20.9597,182417.0
2020-10-23 12:15:00,23.37,23.38,23.24,23.25,448493.0,20.9597,20.9687,20.8431,20.8521,448493.0
2020-10-23 12:20:00,23.25,23.25,23.19,23.21,282300.0,20.8521,20.8521,20.7983,20.8162,282300.0
2020-10-23 12:25:00,23.21,23.23,23.19,23.23,183885.0,20.8162,20.8342,20.7983,20.8342,183885.0
2020-10-23 12:30:00,23.22,23.24,23.2,23.23,130293.0,20.8252,20.8431,20.8073,20.8342,130293.0
2020-10-23 12:35:00,23.23,23.23,23.18,23.19,129650.0,20.8342,20.8342,20.7893,20.7983,129650.0
2020-10-23 12:40:00,23.19,23.21,23.18,23.19,202061.0,20.7983,20.8162,20.7893,20.7983,202061.0
2020-10-23 12:45:00,23.19,23.22,23.18,23.19,208304.0,20.7983,20.8252,20.7893,20.7983,208304.0
2020-10-23 12:50:00,23.18,23.2,23.17,23.18,85290.0,20.7893,20.8073,20.7804,20.7893,85290.0
2020-10-23 12:55:00,23.18,23.19,23.11,23.15,194618.0,20.7893,20.7983,20.7265,20.7624,194618.0
2020-10-23 13:00:00,23.15,23.22,23.14,23.21,171099.0,20.7624,20.8252,20.7535,20.8162,171099.0
2020-10-23 13:05:00,23.22,23.22,23.17,23.18,123244.0,20.8252,20.8252,20.7804,20.7893,123244.0
2020-10-23 13:10:00,23.18,23.19,23.16,23.18,120283.0,20.7893,20.7983,20.7714,20.7893,120283.0
2020-10-23 13:15:00,23.18,23.28,23.17,23.27,372638.0,20.7893,20.879,20.7804,20.87,372638.0
2020-10-23 13:20:00,23.26,23.35,23.26,23.34,242051.0,20.8611,20.9418,20.8611,20.9328,242051.0
2020-10-23 13:25:00,23.33,23.39,23.33,23.39,159999.0,20.9239,20.9777,20.9239,20.9777,159999.0
2020-10-23 13:30:00,23.39,23.42,23.37,23.39,422404.0,20.9777,21.0046,20.9597,20.9777,422404.0
2020-10-23 13:35:00,23.39,23.41,23.37,23.39,193048.0,20.9777,20.9956,20.9597,20.9777,193048.0
2020-10-23 13:40:00,23.39,23.4,23.36,23.39,128566.0,20.9777,20.9866,20.9508,20.9777,128566.0
2020-10-23 13:45:00,23.38,23.41,23.36,23.39,209187.0,20.9687,20.9956,20.9508,20.9777,209187.0
2020-10-23 13:50:00,23.38,23.39,23.33,23.35,214524.0,20.9687,20.9777,20.9239,20.9418,214524.0
2020-10-23 13:55:00,23.35,23.38,23.34,23.37,110609.0,20.9418,20.9687,20.9328,20.9597,110609.0
2020-10-23 14:00:00,23.37,23.38,23.36,23.38,96178.0,20.9597,20.9687,20.9508,20.9687,96178.0
2020-10-23 14:05:00,23.38,23.4,23.37,23.38,157727.0,20.9687,20.9866,20.9597,20.9687,157727.0
2020-10-23 14:10:00,23.38,23.39,23.36,23.37,145176.0,20.9687,20.9777,20.9508,20.9597,145176.0
2020-10-23 14:15:00,23.38,23.39,23.35,23.36,262414.0,20.9687,20.9777,20.9418,20.9508,262414.0
2020-10-23 14:20:00,23.36,23.38,23.35,23.38,63003.0,20.9508,20.9687,20.9418,20.9687,63003.0
2020-10-23 14:25:00,23.38,23.39,23.32,23.34,127554.0,20.9687,20.9777,20.9149,20.9328,127554.0
2020-10-23 14:30:00,23.33,23.35,23.31,23.33,177888.0,20.9239,20.9418,20.9059,20.9239,177888.0
2020-10-23 14:35:00,23.33,23.33,23.27,23.28,175328.0,20.9239,20.9239,20.87,20.879,175328.0
2020-10-23 14:40:00,23.28,23.28,23.25,23.27,101012.0,20.879,20.879,20.8521,20.87,101012.0
2020-10-23 14:45:00,23.27,23.29,23.26,23.28,107890.0,20.87,20.888,20.8611,20.879,107890.0
2020-10-23 14:50:00,23.29,23.33,23.28,23.33,134733.0,20.888,20.9239,20.879,20.9239,134733.0
2020-10-23 14:55:00,23.33,23.36,23.32,23.33,188501.0,20.9239,20.9508,20.9149,20.9239,188501.0
2020-10-23 15:00:00,23.33,23.35,23.31,23.33,135261.0,20.9239,20.9418,20.9059,20.9239,135261.0
2020-10-23 15:05:00,23.32,23.35,23.32,23.33,151362.0,20.9149,20.9418,20.9149,20.9239,151362.0
2020-10-23 15:10:00,23.34,23.38,23.32,23.36,146604.0,20.9328,20.9687,20.9149,20.9508,146604.0
2020-10-23 15:15:00,23.36,23.36,23.31,23.34,190811.0,20.9508,20.9508,20.9059,20.9328,190811.0
2020-10-23 15:20:00,23.34,23.34,23.3,23.33,304936.0,20.9328,20.9328,20.897,20.9239,304936.0
2020-10-23 15:25:00,23.33,23.34,23.29,23.34,385233.0,20.9239,20.9328,20.888,20.9328,385233.0
2020-10-23 15:30:00,23.34,23.37,23.33,23.36,393892.0,20.9328,20.9597,20.9239,20.9508,393892.0
2020-10-23 15:35:00,23.36,23.38,23.35,23.35,308722.0,20.9508,20.9687,20.9418,20.9418,308722.0
2020-10-23 15:40:00,23.35,23.36,23.31,23.33,312036.0,20.9418,20.9508,20.9059,20.9239,312036.0
2020-10-23 15:45:00,23.33,23.33,23.3,23.33,421424.0,20.9239,20.9239,20.897,20.9239,421424.0
2020-10-23 15:50:00,23.32,23.33,23.3,23.33,618787.0,20.9149,20.9239,20.897,20.9239,618787.0
2020-10-23 15:55:00,23.33,23.33,23.25,23.29,1139841.0,20.9239,20.9239,20.8521,20.888,1139841.0
2020-10-26 09:30:00,22.97,23.02,22.86,22.87,931320.0,20.601,20.6458,20.5023,20.5113,931320.0
2020-10-26 09:35:00,22.87,22.94,22.84,22.92,698572.0,20.5113,20.5741,20.4844,20.5561,698572.0
2020-10-26 09:40:00,22.93,22.93,22.81,22.86,573362.0,20.5651,20.5651,20.4575,20.5023,573362.0
2020-10-26 09:45:00,22.85,22.88,22.78,22.85,914090.0,20.4934,20.5203,20.4306,20.4934,914090.0
2020-10-26 09:50:00,22.85,22.99,22.82,22.96,464818.0,20.4934,20.6189,20.4665,20.592,464818.0
2020-10-26 09:55:00,22.95,22.96,22.89,22.92,258168.0,20.583,20.592,20.5292,20.5561,258168.0
2020-10-26 10:00:00,22.92,22.92,22.82,22.88,331293.0,20.5561,20.5561,20.4665,20.5203,331293.0
2020-10-26 10:05:00,22.88,22.93,22.85,22.89,921230.0,20.5203,20.5651,20.4934,20.5292,921230.0
2020-10-26 10:10:00,22.9,22.97,22.86,22.96,215298.0,20.5382,20.601,20.5023,20.592,215298.0
2020-10-26 10:15:00,22.96,22.97,22.88,22.89,138565.0,20.592,20.601,20.5203,20.5292,138565.0
2020-10-26 10:20:00,22.88,22.93,22.86,22.9,179634.0,20.5203,20.5651,20.5023,20.5382,179634.0
2020-10-26 10:25:00,22.89,22.9,22.82,22.83,187075.0,20.5292,20.5382,20.4665,20.4754,187075.0
2020-10-26 10:30:00,22.83,22.83,22.73,22.77,810709.0,20.4754,20.4754,20.3857,20.4216,810709.0
2020-10-26 10:35:00,22.77,22.79,22.74,22.76,463010.0,20.4216,20.4396,20.3947,20.4126,463010.0
2020-10-26 10:40:00,22.75,22.8,22.72,22.73,244854.0,20.4037,20.4485,20.3768,20.3857,244854.0
2020-10-26 10:45:00,22.74,22.76,22.71,22.75,562987.0,20.3947,20.4126,20.3678,20.4037,562987.0
2020-10-26 10:50:00,22.76,22.79,22.71,22.78,299811.0,20.4126,20.4396,20.3678,20.4306,299811.0
2020-10-26 10:55:00,22.78,22.79,22.75,22.79,440938.0,20.4306,20.4396,20.4037,20.4396,440938.0
2020-10-26 11:00:00,22.79,22.81,22.75,22.76,200339.0,20.4396,20.4575,20.4037,20.4126,200339.0
2020-10-26 11:05:00,22.76,22.79,22.75,22.78,193235.0,20.4126,20.4396,20.4037,20.4306,193235.0
2020-10-26 11:10:00,22.78,22.83,22.77,22.8,164727.0,20.4306,20.4754,20.4216,20.4485,164727.0
2020-10-26 11:15:00,22.79,22.8,22.74,22.78,471502.0,20.4396,20.4485,20.3947,20.4306,471502.0
2020-10-26 11:20:00,22.77,22.82,22.74,22.8,332537.0,20.4216,20.4665,20.3947,20.4485,332537.0
2020-10-26 11:25:00,22.81,22.87,22.79,22.85,350779.0,20.4575,20.5113,20.4396,20.4934,350779.0
2020-10-26 11:30:00,22.84,22.84,22.78,22.8,273646.0,20.4844,20.4844,20.4306,20.4485,273646.0
2020-10-26 11:35:00,22.79,22.85,22.79,22.85,259502.0,20.4396,20.4934,20.4396,20.4934,259502.0
2020-10-26 11:40:00,22.85,22.85,22.79,22.85,191417.0,20.4934,20.4934,20.4396,20.4934,191417.0
2020-10-26 11:45:00,22.85,22.88,22.84,22.86,270193.0,20.4934,20.5203,20.4844,20.5023,270193.0
2020-10-26 11:50:00,22.85,22.85,22.78,22.8,146025.0,20.4934,20.4934,20.4306,20.4485,146025.0
2020-10-26 11:55:00,22.8,22.86,22.79,22.85,191822.0,20.4485,20.5023,20.4396,20.4934,191822.0
2020-10-26 12:00:00,22.85,22.86,22.82,22.83,199548.0,20.4934,20.5023,20.4665,20.4754,199548.0
2020-10-26 12:05:00,22.83,22.83,22.78,22.79,395766.0,20.4754,20.4754,20.4306,20.4396,395766.0
2020-10-26 12:10:00,22.79,22.81,22.75,22.76,339119.0,20.4396,20.4575,20.4037,20.4126,339119.0
2020-10-26 12:15:00,22.75,22.77,22.72,22.73,261621.0,20.4037,20.4216,20.3768,20.3857,261621.0
2020-10-26 12:20:00,22.73,22.74,22.71,22.73,287925.0,20.3857,20.3947,20.3678,20.3857,287925.0
2020-10-26 12:25:00,22.73,22.74,22.71,22.73,287675.0,20.3857,20.3947,20.3678,20.3857,287675.0
2020-10-26 12:30:00,22.73,22.74,22.68,22.69,568580.0,20.3857,20.3947,20.3409,20.3499,568580.0
2020-10-26 12:35:00,22.68,22.7,22.68,22.7,212858.0,20.3409,20.3588,20.3409,20.3588,212858.0
2020-10-26 12:40:00,22.7,22.7,22.68,22.7,145942.0,20.3588,20.3588,20.3409,20.3588,145942.0
2020-10-26 12:45:00,22.69,22.72,22.67,22.71,303632.0,20.3499,20.3768,20.3319,20.3678,303632.0
2020-10-26 12:50:00,22.71,22.73,22.68,22.71,354882.0,20.3678,20.3857,20.3409,20.3678,354882.0
2020-10-26 12:55:00,22.7,22.73,22.68,22.72,324384.0,20.3588,20.3857,20.3409,20.3768,324384.0
2020-10-26 13:00:00,22.71,22.73,22.7,22.72,233446.0,20.3678,20.3857,20.3588,20.3768,233446.0
2020-10-26 13:05:00,22.73,22.73,22.68,22.71,269678.0,20.3857,20.3857,20.3409,20.3678,269678.0
2020-10-26 13:10:00,22.7,22.71,22.68,22.69,267815.0,20.3588,20.3678,20.3409,20.3499,267815.0
2020-10-26 13:15:00,22.68,22.69,22.65,22.66,461300.0,20.3409,20.3499,20.314,20.323,461300.0
2020-10-26 13:20:00,22.66,22.66,22.63,22.64,476228.0,20.323,20.323,20.2961,20.305,476228.0
2020-10-26 13:25:00,22.63,22.66,22.62,22.64,521292.0,20.2961,20.323,20.2871,20.305,521292.0
2020-10-26 13:30:00,22.63,22.64,22.6,22.62,401313.0,20.2961,20.305,20.2691,20.2871,401313.0
2020-10-26 13:35:00,22.62,22.72,22.6,22.72,454441.0,20.2871,20.3768,20.2691,20.3768,454441.0
2020-10-26 13:40:00,22.71,22.72,22.67,22.68,260467.0,20.3678,20.3768,20.3319,20.3409,260467.0
2020-10-26 13:45:00,22.68,22.69,22.65,22.68,433908.0,20.3409,20.3499,20.314,20.3409,433908.0
2020-10-26 13:50:00,22.68,22.71,22.67,22.7,225203.0,20.3409,20.3678,20.3319,20.3588,225203.0
2020-10-26 13:55:00,22.7,22.71,22.66,22.71,250479.0,20.3588,20.3678,20.323,20.3678,250479.0
2020-10-26 14:00:00,22.7,22.75,22.67,22.75,236246.0,20.3588,20.4037,20.3319,20.4037,236246.0
2020-10-26 14:05:00,22.75,22.77,22.73,22.75,272918.0,20.4037,20.4216,20.3857,20.4037,272918.0
2020-10-26 14:10:00,22.75,22.77,22.7,22.73,215280.0,20.4037,20.4216,20.3588,20.3857,215280.0
2020-10-26 14:15:00,22.74,22.76,22.72,22.73,139949.0,20.3947,20.4126,20.3768,20.3857,139949.0
2020-10-26 14:20:00,22.73,22.75,22.71,22.73,154431.0,20.3857,20.4037,20.3678,20.3857,154431.0
2020-10-26 14:25:00,22.73,22.78,22.71,22.78,171636.0,20.3857,20.4306,20.3678,20.4306,171636.0
2020-10-26 14:30:00,22.78,22.78,22.72,22.73,265974.0,20.4306,20.4306,20.3768,20.3857,265974.0
2020-10-26 14:35:00,22.73,22.73,22.66,22.67,198031.0,20.3857,20.3857,20.323,20.3319,198031.0
2020-10-26 14:40:00,22.67,22.73,22.66,22.69,205230.0,20.3319,20.3857,20.323,20.3499,205230.0
2020-10-26 14:45:00,22.69,22.7,22.66,22.7,157554.0,20.3499,20.3588,20.323,20.3588,157554.0
2020-10-26 14:50:00,22.7,22.74,22.68,22.71,226072.0,20.3588,20.3947,20.3409,20.3678,226072.0
2020-10-26 14:55:00,22.71,22.74,22.68,22.69,216998.0,20.3678,20.3947,20.3409,20.3499,216998.0
2020-10-26 15:00:00,22.69,22.71,22.65,22.66,211802.0,20.3499,20.3678,20.314,20.323,211802.0
2020-10-26 15:05:00,22.66,22.68,22.65,22.66,287878.0,20.323,20.3409,20.314,20.323,287878.0
2020-10-26 15:10:00,22.66,22.67,22.63,22.64,351044.0,20.323,20.3319,20.2961,20.305,351044.0
2020-10-26 15:15:00,22.64,22.67,22.63,22.66,272393.0,20.305,20.3319,20.2961,20.323,272393.0
2020-10-26 15:20:00,22.65,22.7,22.65,22.66,354636.0,20.314,20.3588,20.314,20.323,354636.0
2020-10-26 15:25:00,22.66,22.7,22.66,22.68,267697.0,20.323,20.3588,20.323,20.3409,267697.0
2020-10-26 15:30:00,22.68,22.74,22.67,22.74,826427.0,20.3409,20.3947,20.3319,20.3947,826427.0
2020-10-26 15:35:00,22.74,22.76,22.71,22.74,416145.0,20.3947,20.4126,20.3678,20.3947,416145.0
2020-10-26 15:40:00,22.73,22.78,22.73,22.78,782818.0,20.3857,20.4306,20.3857,20.4306,782818.0
2020-10-26 15:45:00,22.77,22.77,22.7,22.72,510221.0,20.4216,20.4216,20.3588,20.3768,510221.0
2020-10-26 15:50:00,22.71,22.77,22.7,22.74,738945.0,20.3678,20.4216,20.3588,20.3947,738945.0
2020-10-26 15:55:00,22.75,22.76,22.69,22.7,3311251.0,20.4037,20.4126,20.3499,20.3588,3311251.0
2020-10-27 09:30:00,22.61,22.61,22.43,22.45,2196926.0,20.2781,20.2781,20.1167,20.1346,2196926.0
2020-10-27 09:35:00,22.45,22.53,22.41,22.5,714073.0,20.1346,20.2064,20.0987,20.1795,714073.0
2020-10-27 09:40:00,22.5,22.5,22.34,22.37,935077.0,20.1795,20.1795,20.036,20.0629,935077.0
2020-10-27 09:45:00,22.37,22.43,22.35,22.38,823949.0,20.0629,20.1167,20.0449,20.0718,823949.0
2020-10-27 09:50:00,22.38,22.53,22.37,22.46,523543.0,20.0718,20.2064,20.0629,20.1436,523543.0
2020-10-27 09:55:00,22.46,22.51,22.4,22.49,348041.0,20.1436,20.1884,20.0898,20.1705,348041.0
2020-10-27 10:00:00,22.5,22.54,22.45,22.51,445422.0,20.1795,20.2153,20.1346,20.1884,445422.0
2020-10-27 10:05:00,22.51,22.56,22.49,22.52,318925.0,20.1884,20.2333,20.1705,20.1974,318925.0
2020-10-27 10:10:00,22.51,22.53,22.47,22.5,357422.0,20.1884,20.2064,20.1526,20.1795,357422.0
2020-10-27 10:15:00,22.5,22.51,22.38,22.42,372136.0,20.1795,20.1884,20.0718,20.1077,372136.0
2020-10-27 10:20:00,22.42,22.42,22.37,22.37,715025.0,20.1077,20.1077,20.0629,20.0629,715025.0
2020-10-27 10:25:00,22.37,22.38,22.35,22.37,297870.0,20.0629,20.0718,20.0449,20.0629,297870.0
2020-10-27 10:30:00,22.37,22.39,22.3,22.33,851136.0,20.0629,20.0808,20.0001,20.027,851136.0
2020-10-27 10:35:00,22.33,22.35,22.29,22.31,611482.0,20.027,20.0449,19.9911,20.0091,611482.0
2020-10-27 10:40:00,22.31,22.32,22.27,22.29,463258.0,20.0091,20.018,19.9732,19.9911,463258.0
2020-10-27 10:45:00,22.29,22.31,22.25,22.31,499679.0,19.9911,20.0091,19.9552,20.0091,499679.0
2020-10-27 10:50:00,22.31,22.32,22.23,22.25,825498.0,20.0091,20.018,19.9373,19.9552,825498.0
2020-10-27 10:55:00,22.25,22.26,22.21,22.22,467726.0,19.9552,19.9642,19.9194,19.9283,467726.0
2020-10-27 11:00:00,22.23,22.26,22.21,22.25,539006.0,19.9373,19.9642,19.9194,19.9552,539006.0
2020-10-27 11:05:00,22.25,22.26,22.21,22.23,332025.0,19.9552,19.9642,19.9194,19.9373,332025.0
2020-10-27 11:10:00,22.22,22.27,22.21,22.21,506995.0,19.9283,19.9732,19.9194,19.9194,506995.0
2020-10-27 11:15:00,22.21,22.22,22.15,22.16,676316.0,19.9194,19.9283,19.8656,19.8745,676316.0
2020-10-27 11:20:00,22.16,22.16,22.11,22.12,640747.0,19.8745,19.8745,19.8297,19.8387,640747.0
2020-10-27 11:25:00,22.12,22.15,22.07,22.09,845422.0,19.8387,19.8656,19.7938,19.8117,845422.0
2020-10-27 11:30:00,22.09,22.13,22.08,22.1,541863.0,19.8117,19.8476,19.8028,19.8207,541863.0
2020-10-27 11:35:00,22.09,22.13,22.08,22.11,446093.0,19.8117,19.8476,19.8028,19.8297,446093.0
2020-10-27 11:40:00,22.11,22.12,22.07,22.11,397663.0,19.8297,19.8387,19.7938,19.8297,397663.0
2020-10-27 11:45:00,22.11,22.13,22.08,22.09,453484.0,19.8297,19.8476,19.8028,19.8117,453484.0
2020-10-27 11:50:00,22.09,22.1,22.05,22.1,551987.0,19.8117,19.8207,19.7759,19.8207,551987.0
2020-10-27 11:55:00,22.09,22.13,22.09,22.12,352300.0,19.8117,19.8476,19.8117,19.8387,352300.0
2020-10-27 12:00:00,22.12,22.13,22.09,22.13,286156.0,19.8387,19.8476,19.8117,19.8476,286156.0
2020-10-27 12:05:00,22.13,22.15,22.1,22.1,245558.0,19.8476,19.8656,19.8207,19.8207,245558.0
2020-10-27 12:10:00,22.1,22.11,22.07,22.08,335896.0,19.8207,19.8297,19.7938,19.8028,335896.0
2020-10-27 12:15:00,22.08,22.11,22.06,22.1,422743.0,19.8028,19.8297,19.7848,19.8207,422743.0
2020-10-27 12:20:00,22.1,22.13,22.09,22.11,360617.0,19.8207,19.8476,19.8117,19.8297,360617.0
2020-10-27 12:25:00,22.12,22.12,22.09,22.11,330751.0,19.8387,19.8387,19.8117,19.8297,330751.0
2020-10-27 12:30:00,22.11,22.12,22.07,22.08,585934.0,19.8297,19.8387,19.7938,19.8028,585934.0
2020-10-27 12:35:00,22.07,22.1,22.06,22.08,374638.0,19.7938,19.8207,19.7848,19.8028,374638.0
2020-10-27 12:40:00,22.09,22.09,22.05,22.05,554999.0,19.8117,19.8117,19.7759,19.7759,554999.0
2020-10-27 12:45:00,22.05,22.09,22.05,22.06,518153.0,19.7759,19.8117,19.7759,19.7848,518153.0
2020-10-27 12:50:00,22.06,22.06,22.04,22.05,479864.0,19.7848,19.7848,19.7669,19.7759,479864.0
2020-10-27 12:55:00,22.05,22.1,22.05,22.07,393009.0,19.7759,19.8207,19.7759,19.7938,393009.0
2020-10-27 13:00:00,22.07,22.07,22.05,22.05,132855.0,19.7938,19.7938,19.7759,19.7759,132855.0
2020-10-27 13:05:00,22.05,22.06,22.03,22.04,461808.0,19.7759,19.7848,19.7579,19.7669,461808.0
2020-10-27 13:10:00,22.04,22.08,22.03,22.07,303227.0,19.7669,19.8028,19.7579,19.7938,303227.0
2020-10-27 13:15:00,22.06,22.13,22.06,22.13,313117.0,19.7848,19.8476,19.7848,19.8476,313117.0
2020-10-27 13:20:00,22.13,22.15,22.08,22.14,321269.0,19.8476,19.8656,19.8028,19.8566,321269.0
2020-10-27 13:25:00,22.14,22.22,22.13,22.21,540083.0,19.8566,19.9283,19.8476,19.9194,540083.0
2020-10-27 13:30:00,22.21,22.23,22.18,22.21,562154.0,19.9194,19.9373,19.8925,19.9194,562154.0
2020-10-27 13:35:00,22.21,22.21,22.17,22.18,407101.0,19.9194,19.9194,19.8835,19.8925,407101.0
2020-10-27 13:40:00,22.18,22.2,22.15,22.17,260018.0,19.8925,19.9104,19.8656,19.8835,260018.0
2020-10-27 13:45:00,22.17,22.17,22.15,22.16,140397.0,19.8835,19.8835,19.8656,19.8745,140397.0
2020-10-27 13:50:00,22.16,22.18,22.14,22.14,232256.0,19.8745,19.8925,19.8566,19.8566,232256.0
2020-10-27 13:55:00,22.15,22.16,22.12,22.12,231811.0,19.8656,19.8745,19.8387,19.8387,231811.0
2020-10-27 14:00:00,22.12,22.14,22.1,22.12,396081.0,19.8387,19.8566,19.8207,19.8387,396081.0
2020-10-27 14:05:00,22.11,22.16,22.11,22.14,296515.0,19.8297,19.8745,19.8297,19.8566,296515.0
2020-10-27 14:10:00,22.14,22.14,22.11,22.14,181107.0,19.8566,19.8566,19.8297,19.8566,181107.0
2020-10-27 14:15:00,22.14,22.14,22.08,22.08,241631.0,19.8566,19.8566,19.8028,19.8028,241631.0
2020-10-27 14:20:00,22.08,22.1,22.07,22.08,299608.0,19.8028,19.8207,19.7938,19.8028,299608.0
2020-10-27 14:25:00,22.07,22.09,22.05,22.05,251228.0,19.7938,19.8117,19.7759,19.7759,251228.0
2020-10-27 14:30:00,22.05,22.06,22.02,22.04,489016.0,19.7759,19.7848,19.749,19.7669,489016.0
2020-10-27 14:35:00,22.04,22.06,22.02,22.02,344635.0,19.7669,19.7848,19.749,19.749,344635.0
2020-10-27 14:40:00,22.02,22.03,22.0,22.02,1035062.0,19.749,19.7579,19.731,19.749,1035062.0
2020-10-27 14:45:00,22.01,22.02,21.95,21.98,1792265.0,19.74,19.749,19.6862,19.7131,1792265.0
2020-10-27 14:50:00,21.98,22.0,21.96,21.96,556873.0,19.7131,19.731,19.6952,19.6952,556873.0
2020-10-27 14:55:00,21.96,21.97,21.95,21.96,292125.0,19.6952,19.7041,19.6862,19.6952,292125.0
2020-10-27 15:00:00,21.96,21.99,21.95,21.96,448385.0,19.6952,19.7221,19.6862,19.6952,448385.0
2020-10-27 15:05:00,21.97,21.99,21.95,21.95,529306.0,19.7041,19.7221,19.6862,19.6862,529306.0
2020-10-27 15:10:00,21.95,22.0,21.94,21.99,610833.0,19.6862,19.731,19.6772,19.7221,610833.0
2020-10-27 15:15:00,21.98,21.99,21.95,21.97,416804.0,19.7131,19.7221,19.6862,19.7041,416804.0
2020-10-27 15:20:00,21.97,22.0,21.96,21.99,461694.0,19.7041,19.731,19.6952,19.7221,461694.0
2020-10-27 15:25:00,21.99,22.01,21.97,21.97,775614.0,19.7221,19.74,19.7041,19.7041,775614.0
2020-10-27 15:30:00,21.97,21.98,21.93,21.94,791744.0,19.7041,19.7131,19.6682,19.6772,791744.0
2020-10-27 15:35:00,21.94,21.96,21.93,21.96,456008.0,19.6772,19.6952,19.6682,19.6952,456008.0
2020-10-27 15:40:00,21.96,21.96,21.92,21.93,1233593.0,19.6952,19.6952,19.6593,19.6682,1233593.0
2020-10-27 15:45:00,21.93,21.93,21.86,21.87,1454376.0,19.6682,19.6682,19.6055,19.6144,1454376.0
2020-10-27 15:50:00,21.87,21.91,21.85,21.91,1473106.0,19.6144,19.6503,19.5965,19.6503,1473106.0
2020-10-27 15:55:00,21.91,21.91,21.81,21.82,3014297.0,19.6503,19.6503,19.5606,19.5696,3014297.0
2020-10-28 09:30:00,21.23,21.32,21.18,21.23,2030515.0,19.0404,19.1212,18.9956,19.0404,2030515.0
2020-10-28 09:35:00,21.22,21.27,21.1,21.1,1249608.0,19.0315,19.0763,18.9238,18.9238,1249608.0
2020-10-28 09:40:00,21.11,21.31,21.06,21.3,1212752.0,18.9328,19.1122,18.888,19.1032,1212752.0
2020-10-28 09:45:00,21.3,21.32,21.11,21.12,1370282.0,19.1032,19.1212,18.9328,18.9418,1370282.0
2020-10-28 09:50:00,21.12,21.15,21.05,21.1,1090092.0,18.9418,18.9687,18.879,18.9238,1090092.0
2020-10-28 09:55:00,21.1,21.1,20.94,20.99,1904776.0,18.9238,18.9238,18.7804,18.8252,1904776.0
2020-10-28 10:00:00,20.99,21.06,20.92,20.93,1379093.0,18.8252,18.888,18.7624,18.7714,1379093.0
2020-10-28 10:05:00,20.93,21.02,20.92,21.01,881230.0,18.7714,18.8521,18.7624,18.8431,881230.0
2020-10-28 10:10:00,21.0,21.01,20.95,20.96,602987.0,18.8342,18.8431,18.7893,18.7983,602987.0
2020-10-28 10:15:00,20.96,21.09,20.95,20.96,919931.0,18.7983,18.9149,18.7893,18.7983,919931.0
2020-10-28 10:20:00,20.96,20.99,20.91,20.92,915537.0,18.7983,18.8252,18.7534,18.7624,915537.0
2020-10-28 10:25:00,20.92,20.93,20.85,20.9,1086394.0,18.7624,18.7714,18.6996,18.7445,1086394.0
2020-10-28 10:30:00,20.91,20.91,20.8,20.84,1189596.0,18.7534,18.7534,18.6548,18.6907,1189596.0
2020-10-28 10:35:00,20.83,20.94,20.82,20.92,797464.0,18.6817,18.7804,18.6727,18.7624,797464.0
2020-10-28 10:40:00,20.92,20.95,20.89,20.91,378008.0,18.7624,18.7893,18.7355,18.7534,378008.0
2020-10-28 10:45:00,20.9,20.94,20.87,20.89,550040.0,18.7445,18.7804,18.7176,18.7355,550040.0
2020-10-28 10:50:00,20.89,20.9,20.81,20.84,2256237.0,18.7355,18.7445,18.6638,18.6907,2256237.0
2020-10-28 10:55:00,20.84,20.88,20.81,20.85,1493067.0,18.6907,18.7265,18.6638,18.6996,1493067.0
2020-10-28 11:00:00,20.84,20.88,20.82,20.84,1046409.0,18.6907,18.7265,18.6727,18.6907,1046409.0
2020-10-28 11:05:00,20.84,20.92,20.83,20.9,1017456.0,18.6907,18.7624,18.6817,18.7445,1017456.0
2020-10-28 11:10:00,20.9,20.94,20.88,20.94,298856.0,18.7445,18.7804,18.7265,18.7804,298856.0
2020-10-28 11:15:00,20.93,21.0,20.9,21.0,342723.0,18.7714,18.8342,18.7445,18.8342,342723.0
2020-10-28 11:20:00,20.99,21.1,20.99,21.07,474636.0,18.8252,18.9238,18.8252,18.8969,474636.0
2020-10-28 11:25:00,21.07,21.09,21.02,21.05,396428.0,18.8969,18.9149,18.8521,18.879,396428.0
2020-10-28 11:30:00,21.05,21.05,20.97,21.04,401088.0,18.879,18.879,18.8073,18.87,401088.0
2020-10-28 11:35:00,21.04,21.11,21.04,21.1,259827.0,18.87,18.9328,18.87,18.9238,259827.0
2020-10-28 11:40:00,21.09,21.22,21.08,21.18,444765.0,18.9149,19.0315,18.9059,18.9956,444765.0
2020-10-28 11:45:00,21.17,21.27,21.17,21.24,506370.0,18.9866,19.0763,18.9866,19.0494,506370.0
2020-10-28 11:50:00,21.24,21.34,21.24,21.33,427504.0,19.0494,19.1391,19.0494,19.1301,427504.0
2020-10-28 11:55:00,21.33,21.39,21.3,21.36,464349.0,19.1301,19.1839,19.1032,19.157,464349.0
2020-10-28 12:00:00,21.36,21.42,21.36,21.4,355706.0,19.157,19.2108,19.157,19.1929,355706.0
2020-10-28 12:05:00,21.4,21.48,21.39,21.46,532918.0,19.1929,19.2647,19.1839,19.2467,532918.0
2020-10-28 12:10:00,21.46,21.48,21.41,21.42,363919.0,19.2467,19.2647,19.2019,19.2108,363919.0
2020-10-28 12:15:00,21.43,21.45,21.41,21.43,535390.0,19.2198,19.2378,19.2019,19.2198,535390.0
2020-10-28 12:20:00,21.43,21.46,21.38,21.41,273883.0,19.2198,19.2467,19.175,19.2019,273883.0
2020-10-28 12:25:00,21.41,21.42,21.36,21.42,414342.0,19.2019,19.2108,19.157,19.2108,414342.0
2020-10-28 12:30:00,21.41,21.45,21.39,21.42,293125.0,19.2019,19.2378,19.1839,19.2108,293125.0
2020-10-28 12:35:00,21.42,21.43,21.32,21.32,291293.0,19.2108,19.2198,19.1212,19.1212,291293.0
2020-10-28 12:40:00,21.33,21.36,21.3,21.36,283819.0,19.1301,19.157,19.1032,19.157,283819.0
2020-10-28 12:45:00,21.35,21.35,21.29,21.31,230490.0,19.1481,19.1481,19.0943,19.1122,230490.0
2020-10-28 12:50:00,21.32,21.37,21.29,21.35,247823.0,19.1212,19.166,19.0943,19.1481,247823.0
2020-10-28 12:55:00,21.35,21.42,21.34,21.4,345915.0,19.1481,19.2108,19.1391,19.1929,345915.0
2020-10-28 13:00:00,21.39,21.41,21.31,21.32,380378.0,19.1839,19.2019,19.1122,19.1212,380378.0
2020-10-28 13:05:00,21.32,21.35,21.3,21.3,253795.0,19.1212,19.1481,19.1032,19.1032,253795.0
2020-10-28 13:10:00,21.3,21.33,21.26,21.28,343429.0,19.1032,19.1301,19.0673,19.0853,343429.0
2020-10-28 13:15:00,21.28,21.35,21.27,21.34,263988.0,19.0853,19.1481,19.0763,19.1391,263988.0
2020-10-28 13:20:00,21.35,21.35,21.28,21.32,537764.0,19.1481,19.1481,19.0853,19.1212,537764.0
2020-10-28 13:25:00,21.32,21.4,21.31,21.39,375438.0,19.1212,19.1929,19.1122,19.1839,375438.0
2020-10-28 13:30:00,21.39,21.4,21.31,21.39,360927.0,19.1839,19.1929,19.1122,19.1839,360927.0
2020-10-28 13:35:00,21.39,21.41,21.34,21.38,546789.0,19.1839,19.2019,19.1391,19.175,546789.0
2020-10-28 13:40:00,21.37,21.38,21.32,21.35,424573.0,19.166,19.175,19.1212,19.1481,424573.0
2020-10-28 13:45:00,21.35,21.38,21.31,21.34,369386.0,19.1481,19.175,19.1122,19.1391,369386.0
2020-10-28 13:50:00,21.35,21.37,21.32,21.37,124714.0,19.1481,19.166,19.1212,19.166,124714.0
2020-10-28 13:55:00,21.36,21.39,21.33,21.37,237741.0,19.157,19.1839,19.1301,19.166,237741.0
2020-10-28 14:00:00,21.36,21.36,21.24,21.25,575853.0,19.157,19.157,19.0494,19.0584,575853.0
2020-10-28 14:05:00,21.25,21.26,21.23,21.25,362059.0,19.0584,19.0673,19.0404,19.0584,362059.0
2020-10-28 14:10:00,21.25,21.26,21.2,21.21,408687.0,19.0584,19.0673,19.0135,19.0225,408687.0
2020-10-28 14:15:00,21.2,21.21,21.18,21.2,619710.0,19.0135,19.0225,18.9956,19.0135,619710.0
2020-10-28 14:20:00,21.2,21.35,21.19,21.34,419324.0,19.0135,19.1481,19.0046,19.1391,419324.0
2020-10-28 14:25:00,21.34,21.38,21.32,21.36,583684.0,19.1391,19.175,19.1212,19.157,583684.0
2020-10-28 14:30:00,21.36,21.39,21.31,21.36,284193.0,19.157,19.1839,19.1122,19.157,284193.0
2020-10-28 14:35:00,21.35,21.36,21.28,21.29,253605.0,19.1481,19.157,19.0853,19.0943,253605.0
2020-10-28 14:40:00,21.3,21.34,21.28,21.33,256445.0,19.1032,19.1391,19.0853,19.1301,256445.0
2020-10-28 14:45:00,21.33,21.4,21.32,21.38,213478.0,19.1301,19.1929,19.1212,19.175,213478.0
2020-10-28 14:50:00,21.38,21.4,21.29,21.29,357392.0,19.175,19.1929,19.0943,19.0943,357392.0
2020-10-28 14:55:00,21.3,21.4,21.29,21.36,426956.0,19.1032,19.1929,19.0943,19.157,426956.0
2020-10-28 15:00:00,21.36,21.37,21.28,21.29,348169.0,19.157,19.166,19.0853,19.0943,348169.0
2020-10-28 15:05:00,21.29,21.35,21.26,21.29,410453.0,19.0943,19.1481,19.0673,19.0943,410453.0
2020-10-28 15:10:00,21.3,21.33,21.26,21.29,344951.0,19.1032,19.1301,19.0673,19.0943,344951.0
2020-10-28 15:15:00,21.28,21.32,21.27,21.28,355037.0,19.0853,19.1212,19.0763,19.0853,355037.0
2020-10-28 15:20:00,21.28,21.39,21.25,21.37,318762.0,19.0853,19.1839,19.0584,19.166,318762.0
2020-10-28 15:25:00,21.37,21.38,21.33,21.37,258871.0,19.166,19.175,19.1301,19.166,258871.0
2020-10-28 15:30:00,21.37,21.43,21.36,21.39,686798.0,19.166,19.2198,19.157,19.1839,686798.0
2020-10-28 15:35:00,21.39,21.4,21.31,21.32,452267.0,19.1839,19.1929,19.1122,19.1212,452267.0
2020-10-28 15:40:00,21.31,21.36,21.31,21.32,516005.0,19.1122,19.157,19.1122,19.1212,516005.0
2020-10-28 15:45:00,21.32,21.33,21.24,21.29,563507.0,19.1212,19.1301,19.0494,19.0943,563507.0
2020-10-28 15:50:00,21.29,21.29,21.21,21.25,990129.0,19.0943,19.0943,19.0225,19.0584,990129.0
2020-10-28 15:55:00,21.24,21.26,21.12,21.2,2784959.0,19.0494,19.0673,18.9418,19.0135,2784959.0
2020-10-29 09:30:00,21.06,21.06,20.81,20.81,1424872.0,18.888,18.888,18.6638,18.6638,1424872.0
2020-10-29 09:35:00,20.82,20.95,20.77,20.88,1183190.0,18.6727,18.7893,18.6279,18.7265,1183190.0
2020-10-29 09:40:00,20.88,20.91,20.81,20.82,945631.0,18.7265,18.7534,18.6638,18.6727,945631.0
2020-10-29 09:45:00,20.83,21.05,20.81,21.0,1158940.0,18.6817,18.879,18.6638,18.8342,1158940.0
2020-10-29 09:50:00,21.0,21.15,20.96,21.14,776736.0,18.8342,18.9687,18.7983,18.9597,776736.0
2020-10-29 09:55:00,21.14,21.16,21.01,21.02,733044.0,18.9597,18.9777,18.8431,18.8521,733044.0
2020-10-29 10:00:00,21.03,21.07,20.94,21.01,603921.0,18.8611,18.8969,18.7804,18.8431,603921.0
2020-10-29 10:05:00,21.0,21.0,20.9,20.92,472600.0,18.8342,18.8342,18.7445,18.7624,472600.0
2020-10-29 10:10:00,20.92,20.96,20.85,20.87,632858.0,18.7624,18.7983,18.6996,18.7176,632858.0
2020-10-29 10:15:00,20.87,20.98,20.85,20.97,494852.0,18.7176,18.8162,18.6996,18.8073,494852.0
2020-10-29 10:20:00,20.98,21.05,20.95,21.01,423544.0,18.8162,18.879,18.7893,18.8431,423544.0
2020-10-29 10:25:00,21.01,21.11,21.01,21.09,406077.0,18.8431,18.9328,18.8431,18.9149,406077.0
2020-10-29 10:30:00,21.1,21.21,21.09,21.17,557160.0,18.9238,19.0225,18.9149,18.9866,557160.0
2020-10-29 10:35:00,21.17,21.3,21.15,21.29,939485.0,18.9866,19.1032,18.9687,19.0943,939485.0
2020-10-29 10:40:00,21.29,21.32,21.24,21.25,399189.0,19.0943,19.1212,19.0494,19.0584,399189.0
2020-10-29 10:45:00,21.25,21.33,21.25,21.32,562750.0,19.0584,19.1301,19.0584,19.1212,562750.0
2020-10-29 10:50:00,21.32,21.38,21.22,21.24,487836.0,19.1212,19.175,19.0315,19.0494,487836.0
2020-10-29 10:55:00,21.24,21.25,21.13,21.17,460965.0,19.0494,19.0584,18.9508,18.9866,460965.0
2020-10-29 11:00:00,21.16,21.17,21.1,21.11,424337.0,18.9777,18.9866,18.9238,18.9328,424337.0
2020-10-29 11:05:00,21.11,21.12,21.03,21.04,533606.0,18.9328,18.9418,18.8611,18.87,533606.0
2020-10-29 11:10:00,21.04,21.09,21.02,21.07,292433.0,18.87,18.9149,18.8521,18.8969,292433.0
2020-10-29 11:15:00,21.08,21.11,21.04,21.1,205769.0,18.9059,18.9328,18.87,18.9238,205769.0
2020-10-29 11:20:00,21.1,21.1,21.02,21.05,203121.0,18.9238,18.9238,18.8521,18.879,203121.0
2020-10-29 11:25:00,21.05,21.08,20.99,20.99,433429.0,18.879,18.9059,18.8252,18.8252,433429.0
2020-10-29 11:30:00,20.99,21.03,20.96,20.97,320061.0,18.8252,18.8611,18.7983,18.8073,320061.0
2020-10-29 11:35:00,20.97,21.0,20.94,20.99,253557.0,18.8073,18.8342,18.7804,18.8252,253557.0
2020-10-29 11:40:00,20.99,21.0,20.93,20.94,311587.0,18.8252,18.8342,18.7714,18.7804,311587.0
2020-10-29 11:45:00,20.94,20.97,20.92,20.92,239975.0,18.7804,18.8073,18.7624,18.7624,239975.0
2020-10-29 11:50:00,20.92,20.99,20.91,20.98,224093.0,18.7624,18.8252,18.7534,18.8162,224093.0
2020-10-29 11:55:00,20.98,21.03,20.9,20.95,393888.0,18.8162,18.8611,18.7445,18.7893,393888.0
2020-10-29 12:00:00,20.95,20.98,20.91,20.91,283024.0,18.7893,18.8162,18.7534,18.7534,283024.0
2020-10-29 12:05:00,20.92,20.96,20.9,20.95,202115.0,18.7624,18.7983,18.7445,18.7893,202115.0
2020-10-29 12:10:00,20.95,20.98,20.91,20.97,290662.0,18.7893,18.8162,18.7534,18.8073,290662.0
2020-10-29 12:15:00,20.97,20.98,20.93,20.96,267476.0,18.8073,18.8162,18.7714,18.7983,267476.0
2020-10-29 12:20:00,20.96,20.96,20.9,20.91,401445.0,18.7983,18.7983,18.7445,18.7534,401445.0
2020-10-29 12:25:00,20.91,20.93,20.89,20.9,721405.0,18.7534,18.7714,18.7355,18.7445,721405.0
2020-10-29 12:30:00,20.9,20.93,20.89,20.92,439595.0,18.7445,18.7714,18.7355,18.7624,439595.0
2020-10-29 12:35:00,20.92,20.93,20.89,20.9,419911.0,18.7624,18.7714,18.7355,18.7445,419911.0
2020-10-29 12:40:00,20.89,20.95,20.89,20.95,369085.0,18.7355,18.7893,18.7355,18.7893,369085.0
2020-10-29 12:45:00,20.95,20.96,20.91,20.92,362459.0,18.7893,18.7983,18.7534,18.7624,362459.0
2020-10-29 12:50:00,20.92,20.93,20.89,20.89,319835.0,18.7624,18.7714,18.7355,18.7355,319835.0
2020-10-29 12:55:00,20.9,20.9,20.85,20.87,416994.0,18.7445,18.7445,18.6996,18.7176,416994.0
2020-10-29 13:00:00,20.87,20.87,20.8,20.84,584244.0,18.7176,18.7176,18.6548,18.6907,584244.0
2020-10-29 13:05:00,20.84,20.86,20.82,20.82,482755.0,18.6907,18.7086,18.6727,18.6727,482755.0
2020-10-29 13:10:00,20.83,20.83,20.78,20.8,571227.0,18.6817,18.6817,18.6369,18.6548,571227.0
2020-10-29 13:15:00,20.8,20.81,20.76,20.78,503265.0,18.6548,18.6638,18.6189,18.6369,503265.0
2020-10-29 13:20:00,20.78,20.83,20.76,20.82,235953.0,18.6369,18.6817,18.6189,18.6727,235953.0
2020-10-29 13:25:00,20.82,20.86,20.81,20.85,690810.0,18.6727,18.7086,18.6638,18.6996,690810.0
2020-10-29 13:30:00,20.85,20.88,20.84,20.87,362891.0,18.6996,18.7265,18.6907,18.7176,362891.0
2020-10-29 13:35:00,20.87,20.91,20.85,20.88,652472.0,18.7176,18.7534,18.6996,18.7265,652472.0
2020-10-29 13:40:00,20.89,20.95,20.88,20.95,353207.0,18.7355,18.7893,18.7265,18.7893,353207.0
2020-10-29 13:45:00,20.94,20.99,20.93,20.98,456048.0,18.7804,18.8252,18.7714,18.8162,456048.0
2020-10-29 13:50:00,20.99,21.02,20.96,21.02,379895.0,18.8252,18.8521,18.7983,18.8521,379895.0
2020-10-29 13:55:00,21.02,21.06,20.99,21.06,374014.0,18.8521,18.888,18.8252,18.888,374014.0
2020-10-29 14:00:00,21.05,21.14,21.04,21.09,635899.0,18.879,18.9597,18.87,18.9149,635899.0
2020-10-29 14:05:00,21.08,21.14,21.07,21.13,357639.0,18.9059,18.9597,18.8969,18.9508,357639.0
2020-10-29 14:10:00,21.13,21.16,21.1,21.12,409261.0,18.9508,18.9777,18.9238,18.9418,409261.0
2020-10-29 14:15:00,21.12,21.17,21.11,21.16,306418.0,18.9418,18.9866,18.9328,18.9777,306418.0
2020-10-29 14:20:00,21.15,21.21,21.13,21.2,472630.0,18.9687,19.0225,18.9508,19.0135,472630.0
2020-10-29 14:25:00,21.21,21.22,21.16,21.18,464423.0,19.0225,19.0315,18.9777,18.9956,464423.0
2020-10-29 14:30:00,21.17,21.22,21.16,21.21,479777.0,18.9866,19.0315,18.9777,19.0225,479777.0
2020-10-29 14:35:00,21.21,21.22,21.07,21.09,433314.0,19.0225,19.0315,18.8969,18.9149,433314.0
2020-10-29 14:40:00,21.09,21.1,21.07,21.07,298500.0,18.9149,18.9238,18.8969,18.8969,298500.0
2020-10-29 14:45:00,21.07,21.08,21.01,21.02,415607.0,18.8969,18.9059,18.8431,18.8521,415607.0
2020-10-29 14:50:00,21.02,21.04,21.01,21.04,474071.0,18.8521,18.87,18.8431,18.87,474071.0
2020-10-29 14:55:00,21.04,21.09,21.02,21.09,285319.0,18.87,18.9149,18.8521,18.9149,285319.0
2020-10-29 15:00:00,21.09,21.13,21.07,21.1,535170.0,18.9149,18.9508,18.8969,18.9238,535170.0
2020-10-29 15:05:00,21.1,21.12,21.07,21.07,283191.0,18.9238,18.9418,18.8969,18.8969,283191.0
2020-10-29 15:10:00,21.07,21.09,21.02,21.03,256062.0,18.8969,18.9149,18.8521,18.8611,256062.0
2020-10-29 15:15:00,21.03,21.06,20.99,21.04,1070091.0,18.8611,18.888,18.8252,18.87,1070091.0
2020-10-29 15:20:00,21.05,21.09,21.03,21.08,345201.0,18.879,18.9149,18.8611,18.9059,345201.0
2020-10-29 15:25:00,21.07,21.12,21.07,21.12,400153.0,18.8969,18.9418,18.8969,18.9418,400153.0
2020-10-29 15:30:00,21.12,21.15,21.11,21.14,531844.0,18.9418,18.9687,18.9328,18.9597,531844.0
2020-10-29 15:35:00,21.14,21.2,21.12,21.19,509192.0,18.9597,19.0135,18.9418,19.0046,509192.0
2020-10-29 15:40:00,21.19,21.19,21.11,21.13,555149.0,19.0046,19.0046,18.9328,18.9508,555149.0
2020-10-29 15:45:00,21.13,21.25,21.11,21.23,795946.0,18.9508,19.0584,18.9328,19.0404,795946.0
2020-10-29 15:50:00,21.23,21.29,21.18,21.27,1206050.0,19.0404,19.0943,18.9956,19.0763,1206050.0
2020-10-29 15:55:00,21.26,21.27,21.13,21.13,1902081.0,19.0673,19.0763,18.9508,18.9508,1902081.0
2020-10-30 09:30:00,21.1,21.2,21.05,21.06,743702.0,18.9238,19.0135,18.879,18.888,743702.0
2020-10-30 09:35:00,21.05,21.15,21.01,21.13,298712.0,18.879,18.9687,18.8431,18.9508,298712.0
2020-10-30 09:40:00,21.13,21.18,21.06,21.17,368167.0,18.9508,18.9956,18.888,18.9866,368167.0
2020-10-30 09:45:00,21.17,21.27,21.1,21.12,436412.0,18.9866,19.0763,18.9238,18.9418,436412.0
2020-10-30 09:50:00,21.12,21.15,21.05,21.12,364900.0,18.9418,18.9687,18.879,18.9418,364900.0
2020-10-30 09:55:00,21.11,21.21,21.1,21.21,364777.0,18.9328,19.0225,18.9238,19.0225,364777.0
2020-10-30 10:00:00,21.2,21.3,21.17,21.23,551288.0,19.0135,19.1032,18.9866,19.0404,551288.0
2020-10-30 10:05:00,21.23,21.25,21.18,21.19,311676.0,19.0404,19.0584,18.9956,19.0046,311676.0
2020-10-30 10:10:00,21.2,21.2,21.06,21.11,326166.0,19.0135,19.0135,18.888,18.9328,326166.0
2020-10-30 10:15:00,21.12,21.16,21.08,21.11,341147.0,18.9418,18.9777,18.9059,18.9328,341147.0
2020-10-30 10:20:00,21.12,21.12,21.03,21.03,339623.0,18.9418,18.9418,18.8611,18.8611,339623.0
2020-10-30 10:25:00,21.03,21.05,20.95,20.98,549154.0,18.8611,18.879,18.7893,18.8162,549154.0
2020-10-30 10:30:00,20.98,21.0,20.89,20.96,481236.0,18.8162,18.8342,18.7355,18.7983,481236.0
2020-10-30 10:35:00,20.96,21.03,20.91,21.0,400772.0,18.7983,18.8611,18.7534,18.8342,400772.0
2020-10-30 10:40:00,20.99,21.0,20.86,20.88,645595.0,18.8252,18.8342,18.7086,18.7265,645595.0
2020-10-30 10:45:00,20.88,20.9,20.85,20.85,516424.0,18.7265,18.7445,18.6996,18.6996,516424.0
2020-10-30 10:50:00,20.85,20.98,20.84,20.96,490939.0,18.6996,18.8162,18.6907,18.7983,490939.0
2020-10-30 10:55:00,20.96,20.96,20.85,20.86,281808.0,18.7983,18.7983,18.6996,18.7086,281808.0
2020-10-30 11:00:00,20.86,21.05,20.85,21.0,510718.0,18.7086,18.879,18.6996,18.8342,510718.0
2020-10-30 11:05:00,21.0,21.04,20.91,20.91,287568.0,18.8342,18.87,18.7534,18.7534,287568.0
2020-10-30 11:10:00,20.92,21.12,20.9,21.12,448924.0,18.7624,18.9418,18.7445,18.9418,448924.0
2020-10-30 11:15:00,21.12,21.14,21.07,21.1,320097.0,18.9418,18.9597,18.8969,18.9238,320097.0
2020-10-30 11:20:00,21.1,21.17,21.07,21.17,315172.0,18.9238,18.9866,18.8969,18.9866,315172.0
2020-10-30 11:25:00,21.17,21.22,21.07,21.07,305576.0,18.9866,19.0315,18.8969,18.8969,305576.0
2020-10-30 11:30:00,21.07,21.1,21.04,21.05,391461.0,18.8969,18.9238,18.87,18.879,391461.0
2020-10-30 11:35:00,21.05,21.1,20.99,21.0,270335.0,18.879,18.9238,18.8252,18.8342,270335.0
2020-10-30 11:40:00,20.99,21.0,20.93,20.96,270393.0,18.8252,18.8342,18.7714,18.7983,270393.0
2020-10-30 11:45:00,20.95,21.05,20.93,21.05,340991.0,18.7893,18.879,18.7714,18.879,340991.0
2020-10-30 11:50:00,21.04,21.13,21.03,21.12,213795.0,18.87,18.9508,18.8611,18.9418,213795.0
2020-10-30 11:55:00,21.11,21.13,21.06,21.12,203963.0,18.9328,18.9508,18.888,18.9418,203963.0
2020-10-30 12:00:00,21.11,21.2,21.08,21.19,331480.0,18.9328,19.0135,18.9059,19.0046,331480.0
2020-10-30 12:05:00,21.19,21.21,21.14,21.16,346585.0,19.0046,19.0225,18.9597,18.9777,346585.0
2020-10-30 12:10:00,21.16,21.16,21.06,21.08,258908.0,18.9777,18.9777,18.888,18.9059,258908.0
2020-10-30 12:15:00,21.07,21.12,21.05,21.11,189666.0,18.8969,18.9418,18.879,18.9328,189666.0
2020-10-30 12:20:00,21.11,21.11,21.07,21.09,200107.0,18.9328,18.9328,18.8969,18.9149,200107.0
2020-10-30 12:25:00,21.1,21.13,21.08,21.11,228439.0,18.9238,18.9508,18.9059,18.9328,228439.0
2020-10-30 12:30:00,21.1,21.12,21.02,21.03,333898.0,18.9238,18.9418,18.8521,18.8611,333898.0
2020-10-30 12:35:00,21.03,21.04,20.99,21.02,497857.0,18.8611,18.87,18.8252,18.8521,497857.0
2020-10-30 12:40:00,21.01,21.03,20.99,21.0,180470.0,18.8431,18.8611,18.8252,18.8342,180470.0
2020-10-30 12:45:00,21.0,21.08,20.99,21.07,184106.0,18.8342,18.9059,18.8252,18.8969,184106.0
2020-10-30 12:50:00,21.06,21.07,21.03,21.04,171200.0,18.888,18.8969,18.8611,18.87,171200.0
2020-10-30 12:55:00,21.03,21.04,21.01,21.01,164371.0,18.8611,18.87,18.8431,18.8431,164371.0
2020-10-30 13:00:00,21.01,21.07,20.97,21.05,333550.0,18.8431,18.8969,18.8073,18.879,333550.0
2020-10-30 13:05:00,21.05,21.06,21.01,21.03,162877.0,18.879,18.888,18.8431,18.8611,162877.0
2020-10-30 13:10:00,21.03,21.05,21.01,21.03,196418.0,18.8611,18.879,18.8431,18.8611,196418.0
2020-10-30 13:15:00,21.02,21.05,20.97,21.04,193392.0,18.8521,18.879,18.8073,18.87,193392.0
2020-10-30 13:20:00,21.03,21.06,21.01,21.04,135877.0,18.8611,18.888,18.8431,18.87,135877.0
2020-10-30 13:25:00,21.04,21.1,21.02,21.09,141658.0,18.87,18.9238,18.8521,18.9149,141658.0
2020-10-30 13:30:00,21.08,21.09,21.02,21.03,230717.0,18.9059,18.9149,18.8521,18.8611,230717.0
2020-10-30 13:35:00,21.03,21.04,20.94,20.98,315586.0,18.8611,18.87,18.7804,18.8162,315586.0
2020-10-30 13:40:00,20.97,21.01,20.96,21.01,137169.0,18.8073,18.8431,18.7983,18.8431,137169.0
2020-10-30 13:45:00,21.0,21.08,20.96,21.07,272605.0,18.8342,18.9059,18.7983,18.8969,272605.0
2020-10-30 13:50:00,21.07,21.09,21.04,21.07,256495.0,18.8969,18.9149,18.87,18.8969,256495.0
2020-10-30 13:55:00,21.07,21.18,21.07,21.18,300990.0,18.8969,18.9956,18.8969,18.9956,300990.0
2020-10-30 14:00:00,21.17,21.24,21.16,21.23,330750.0,18.9866,19.0494,18.9777,19.0404,330750.0
2020-10-30 14:05:00,21.23,21.35,21.21,21.34,633655.0,19.0404,19.1481,19.0225,19.1391,633655.0
2020-10-30 14:10:00,21.34,21.38,21.25,21.26,327676.0,19.1391,19.175,19.0584,19.0673,327676.0
2020-10-30 14:15:00,21.27,21.27,21.2,21.21,191445.0,19.0763,19.0763,19.0135,19.0225,191445.0
2020-10-30 14:20:00,21.21,21.23,21.16,21.17,188459.0,19.0225,19.0404,18.9777,18.9866,188459.0
2020-10-30 14:25:00,21.17,21.18,21.08,21.1,223464.0,18.9866,18.9956,18.9059,18.9238,223464.0
2020-10-30 14:30:00,21.09,21.1,21.01,21.06,334476.0,18.9149,18.9238,18.8431,18.888,334476.0
2020-10-30 14:35:00,21.05,21.09,21.01,21.07,254189.0,18.879,18.9149,18.8431,18.8969,254189.0
2020-10-30 14:40:00,21.06,21.07,21.01,21.02,323562.0,18.888,18.8969,18.8431,18.8521,323562.0
2020-10-30 14:45:00,21.02,21.1,21.0,21.1,241964.0,18.8521,18.9238,18.8342,18.9238,241964.0
2020-10-30 14:50:00,21.1,21.12,21.08,21.1,234880.0,18.9238,18.9418,18.9059,18.9238,234880.0
2020-10-30 14:55:00,21.1,21.15,21.09,21.1,249027.0,18.9238,18.9687,18.9149,18.9238,249027.0
2020-10-30 15:00:00,21.11,21.15,21.06,21.14,398094.0,18.9328,18.9687,18.888,18.9597,398094.0
2020-10-30 15:05:00,21.14,21.15,21.07,21.08,269767.0,18.9597,18.9687,18.8969,18.9059,269767.0
2020-10-30 15:10:00,21.09,21.16,21.07,21.15,383907.0,18.9149,18.9777,18.8969,18.9687,383907.0
2020-10-30 15:15:00,21.15,21.17,21.1,21.13,460462.0,18.9687,18.9866,18.9238,18.9508,460462.0
2020-10-30 15:20:00,21.13,21.2,21.12,21.2,356425.0,18.9508,19.0135,18.9418,19.0135,356425.0
2020-10-30 15:25:00,21.2,21.21,21.13,21.15,427223.0,19.0135,19.0225,18.9508,18.9687,427223.0
2020-10-30 15:30:00,21.15,21.18,21.12,21.13,402414.0,18.9687,18.9956,18.9418,18.9508,402414.0
2020-10-30 15:35:00,21.12,21.14,21.08,21.13,497011.0,18.9418,18.9597,18.9059,18.9508,497011.0
2020-10-30 15:40:00,21.13,21.23,21.11,21.23,606606.0,18.9508,19.0404,18.9328,19.0404,606606.0
2020-10-30 15:45:00,21.23,21.28,21.18,21.22,642855.0,19.0404,19.0853,18.9956,19.0315,642855.0
2020-10-30 15:50:00,21.22,21.31,21.21,21.28,971556.0,19.0315,19.1122,19.0225,19.0853,971556.0
2020-10-30 15:55:00,21.28,21.46,21.26,21.45,2158326.0,19.0853,19.2467,19.0673,19.2378,2158326.0
2020-11-02 09:30:00,21.7,21.74,21.56,21.57,950250.0,19.462,19.4978,19.3364,19.3454,950250.0
2020-11-02 09:35:00,21.57,21.66,21.43,21.46,665531.0,19.3454,19.4261,19.2198,19.2467,665531.0
2020-11-02 09:40:00,21.46,21.47,21.19,21.19,619573.0,19.2467,19.2557,19.0046,19.0046,619573.0
2020-11-02 09:45:00,21.2,21.39,21.19,21.35,850157.0,19.0135,19.1839,19.0046,19.1481,850157.0
2020-11-02 09:50:00,21.34,21.39,21.3,21.34,974052.0,19.1391,19.1839,19.1032,19.1391,974052.0
2020-11-02 09:55:00,21.34,21.36,21.27,21.36,381933.0,19.1391,19.157,19.0763,19.157,381933.0
2020-11-02 10:00:00,21.36,21.54,21.35,21.54,718282.0,19.157,19.3185,19.1481,19.3185,718282.0
2020-11-02 10:05:00,21.53,21.57,21.48,21.51,433223.0,19.3095,19.3454,19.2647,19.2916,433223.0
2020-11-02 10:10:00,21.5,21.54,21.48,21.49,330744.0,19.2826,19.3185,19.2647,19.2736,330744.0
2020-11-02 10:15:00,21.5,21.59,21.44,21.58,344839.0,19.2826,19.3633,19.2288,19.3543,344839.0
2020-11-02 10:20:00,21.57,21.63,21.53,21.61,258201.0,19.3454,19.3992,19.3095,19.3813,258201.0
2020-11-02 10:25:00,21.61,21.67,21.58,21.63,423817.0,19.3813,19.4351,19.3543,19.3992,423817.0
2020-11-02 10:30:00,21.64,21.66,21.58,21.64,278147.0,19.4082,19.4261,19.3543,19.4082,278147.0
2020-11-02 10:35:00,21.65,21.7,21.62,21.66,348195.0,19.4171,19.462,19.3902,19.4261,348195.0
2020-11-02 10:40:00,21.66,21.71,21.64,21.71,303158.0,19.4261,19.4709,19.4082,19.4709,303158.0
2020-11-02 10:45:00,21.7,21.73,21.62,21.62,329929.0,19.462,19.4889,19.3902,19.3902,329929.0
2020-11-02 10:50:00,21.62,21.67,21.6,21.64,318044.0,19.3902,19.4351,19.3723,19.4082,318044.0
2020-11-02 10:55:00,21.64,21.72,21.63,21.71,256241.0,19.4082,19.4799,19.3992,19.4709,256241.0
2020-11-02 11:00:00,21.71,21.75,21.69,21.72,272626.0,19.4709,19.5068,19.453,19.4799,272626.0
2020-11-02 11:05:00,21.71,21.8,21.71,21.8,275612.0,19.4709,19.5517,19.4709,19.5517,275612.0
2020-11-02 11:10:00,21.8,21.83,21.74,21.78,347441.0,19.5517,19.5786,19.4978,19.5337,347441.0
2020-11-02 11:15:00,21.78,21.83,21.77,21.81,326718.0,19.5337,19.5786,19.5247,19.5606,326718.0
2020-11-02 11:20:00,21.81,21.9,21.77,21.89,543753.0,19.5606,19.6413,19.5247,19.6324,543753.0
2020-11-02 11:25:00,21.89,21.96,21.88,21.96,737871.0,19.6324,19.6952,19.6234,19.6952,737871.0
2020-11-02 11:30:00,21.96,21.96,21.89,21.91,297260.0,19.6952,19.6952,19.6324,19.6503,297260.0
2020-11-02 11:35:00,21.91,21.92,21.86,21.87,273677.0,19.6503,19.6593,19.6055,19.6144,273677.0
2020-11-02 11:40:00,21.87,21.94,21.85,21.93,249695.0,19.6144,19.6772,19.5965,19.6682,249695.0
2020-11-02 11:45:00,21.92,21.93,21.79,21.8,224484.0,19.6593,19.6682,19.5427,19.5517,224484.0
2020-11-02 11:50:00,21.8,21.83,21.76,21.78,265284.0,19.5517,19.5786,19.5158,19.5337,265284.0
2020-11-02 11:55:00,21.78,21.81,21.77,21.78,212550.0,19.5337,19.5606,19.5247,19.5337,212550.0
2020-11-02 12:00:00,21.78,21.84,21.77,21.83,344014.0,19.5337,19.5875,19.5247,19.5786,344014.0
2020-11-02 12:05:00,21.83,21.85,21.81,21.83,199617.0,19.5786,19.5965,19.5606,19.5786,199617.0
2020-11-02 12:10:00,21.83,21.86,21.8,21.86,245827.0,19.5786,19.6055,19.5517,19.6055,245827.0
2020-11-02 12:15:00,21.85,21.9,21.82,21.83,188763.0,19.5965,19.6413,19.5696,19.5786,188763.0
2020-11-02 12:20:00,21.84,21.84,21.8,21.82,310277.0,19.5875,19.5875,19.5517,19.5696,310277.0
2020-11-02 12:25:00,21.82,21.86,21.79,21.85,239848.0,19.5696,19.6055,19.5427,19.5965,239848.0
2020-11-02 12:30:00,21.85,21.88,21.84,21.87,176103.0,19.5965,19.6234,19.5875,19.6144,176103.0
2020-11-02 12:35:00,21.87,21.88,21.8,21.8,137556.0,19.6144,19.6234,19.5517,19.5517,137556.0
2020-11-02 12:40:00,21.8,21.82,21.77,21.78,216091.0,19.5517,19.5696,19.5247,19.5337,216091.0
2020-11-02 12:45:00,21.77,21.79,21.71,21.73,374499.0,19.5247,19.5427,19.4709,19.4889,374499.0
2020-11-02 12:50:00,21.73,21.77,21.72,21.76,205094.0,19.4889,19.5247,19.4799,19.5158,205094.0
2020-11-02 12:55:00,21.76,21.79,21.75,21.78,195822.0,19.5158,19.5427,19.5068,19.5337,195822.0
2020-11-02 13:00:00,21.78,21.8,21.75,21.79,390185.0,19.5337,19.5517,19.5068,19.5427,390185.0
2020-11-02 13:05:00,21.79,21.8,21.76,21.8,231333.0,19.5427,19.5517,19.5158,19.5517,231333.0
2020-11-02 13:10:00,21.8,21.8,21.72,21.72,336172.0,19.5517,19.5517,19.4799,19.4799,336172.0
2020-11-02 13:15:00,21.72,21.73,21.67,21.7,300402.0,19.4799,19.4889,19.4351,19.462,300402.0
2020-11-02 13:20:00,21.7,21.73,21.65,21.69,344193.0,19.462,19.4889,19.4171,19.453,344193.0
2020-11-02 13:25:00,21.69,21.7,21.6,21.63,289660.0,19.453,19.462,19.3723,19.3992,289660.0
2020-11-02 13:30:00,21.63,21.71,21.62,21.71,192940.0,19.3992,19.4709,19.3902,19.4709,192940.0
2020-11-02 13:35:00,21.7,21.73,21.68,21.7,229284.0,19.462,19.4889,19.444,19.462,229284.0
2020-11-02 13:40:00,21.7,21.74,21.69,21.73,118064.0,19.462,19.4978,19.453,19.4889,118064.0
2020-11-02 13:45:00,21.72,21.77,21.71,21.76,227863.0,19.4799,19.5247,19.4709,19.5158,227863.0
2020-11-02 13:50:00,21.75,21.76,21.66,21.69,195468.0,19.5068,19.5158,19.4261,19.453,195468.0
2020-11-02 13:55:00,21.69,21.71,21.67,21.69,167975.0,19.453,19.4709,19.4351,19.453,167975.0
2020-11-02 14:00:00,21.69,21.73,21.66,21.73,206919.0,19.453,19.4889,19.4261,19.4889,206919.0
2020-11-02 14:05:00,21.73,21.8,21.72,21.78,228042.0,19.4889,19.5517,19.4799,19.5337,228042.0
2020-11-02 14:10:00,21.78,21.81,21.74,21.77,285433.0,19.5337,19.5606,19.4978,19.5247,285433.0
2020-11-02 14:15:00,21.78,21.79,21.74,21.76,177900.0,19.5337,19.5427,19.4978,19.5158,177900.0
2020-11-02 14:20:00,21.76,21.86,21.74,21.82,296910.0,19.5158,19.6055,19.4978,19.5696,296910.0
2020-11-02 14:25:00,21.82,21.88,21.82,21.88,318000.0,19.5696,19.6234,19.5696,19.6234,318000.0
2020-11-02 14:30:00,21.88,21.91,21.85,21.87,230876.0,19.6234,19.6503,19.5965,19.6144,230876.0
2020-11-02 14:35:00,21.87,21.92,21.87,21.89,341905.0,19.6144,19.6593,19.6144,19.6324,341905.0
2020-11-02 14:40:00,21.89,21.91,21.88,21.89,230053.0,19.6324,19.6503,19.6234,19.6324,230053.0
2020-11-02 14:45:00,21.89,21.95,21.89,21.9,531802.0,19.6324,19.6862,19.6324,19.6413,531802.0
2020-11-02 14:50:00,21.91,21.93,21.87,21.88,205883.0,19.6503,19.6682,19.6144,19.6234,205883.0
2020-11-02 14:55:00,21.88,21.91,21.85,21.89,234558.0,19.6234,19.6503,19.5965,19.6324,234558.0
2020-11-02 15:00:00,21.89,21.95,21.88,21.94,260944.0,19.6324,19.6862,19.6234,19.6772,260944.0
2020-11-02 15:05:00,21.93,21.94,21.9,21.9,163970.0,19.6682,19.6772,19.6413,19.6413,163970.0
2020-11-02 15:10:00,21.91,21.93,21.88,21.91,365245.0,19.6503,19.6682,19.6234,19.6503,365245.0
2020-11-02 15:15:00,21.9,21.96,21.89,21.94,424942.0,19.6413,19.6952,19.6324,19.6772,424942.0
2020-11-02 15:20:00,21.95,21.97,21.94,21.94,477043.0,19.6862,19.7041,19.6772,19.6772,477043.0
2020-11-02 15:25:00,21.94,21.95,21.91,21.92,388610.0,19.6772,19.6862,19.6503,19.6593,388610.0
2020-11-02 15:30:00,21.93,21.98,21.87,21.88,608985.0,19.6682,19.7131,19.6144,19.6234,608985.0
2020-11-02 15:35:00,21.88,21.89,21.83,21.87,409082.0,19.6234,19.6324,19.5786,19.6144,409082.0
2020-11-02 15:40:00,21.87,21.88,21.8,21.8,373926.0,19.6144,19.6234,19.5517,19.5517,373926.0
2020-11-02 15:45:00,21.8,21.84,21.77,21.82,486782.0,19.5517,19.5875,19.5247,19.5696,486782.0
2020-11-02 15:50:00,21.83,21.87,21.8,21.86,703706.0,19.5786,19.6144,19.5517,19.6055,703706.0
2020-11-02 15:55:00,21.86,21.92,21.82,21.91,1516184.0,19.6055,19.6593,19.5696,19.6503,1516184.0
2020-11-03 09:30:00,22.31,22.43,22.29,22.36,1582109.0,20.0091,20.1167,19.9911,20.0539,1582109.0
2020-11-03 09:35:00,22.37,22.39,22.22,22.35,706906.0,20.0629,20.0808,19.9283,20.0449,706906.0
2020-11-03 09:40:00,22.36,22.39,22.27,22.37,605261.0,20.0539,20.0808,19.9732,20.0629,605261.0
2020-11-03 09:45:00,22.36,22.41,22.32,22.39,1050841.0,20.0539,20.0987,20.018,20.0808,1050841.0
2020-11-03 09:50:00,22.39,22.42,22.35,22.39,882578.0,20.0808,20.1077,20.0449,20.0808,882578.0
2020-11-03 09:55:00,22.39,22.4,22.35,22.37,552014.0,20.0808,20.0898,20.0449,20.0629,552014.0
2020-11-03 10:00:00,22.36,22.37,22.28,22.36,465213.0,20.0539,20.0629,19.9822,20.0539,465213.0
2020-11-03 10:05:00,22.36,22.43,22.32,22.32,466357.0,20.0539,20.1167,20.018,20.018,466357.0
2020-11-03 10:10:00,22.32,22.32,22.21,22.26,494184.0,20.018,20.018,19.9194,19.9642,494184.0
2020-11-03 10:15:00,22.25,22.34,22.25,22.33,793756.0,19.9552,20.036,19.9552,20.027,793756.0
2020-11-03 10:20:00,22.33,22.33,22.26,22.3,650946.0,20.027,20.027,19.9642,20.0001,650946.0
2020-11-03 10:25:00,22.31,22.35,22.29,22.33,376270.0,20.0091,20.0449,19.9911,20.027,376270.0
2020-11-03 10:30:00,22.33,22.36,22.26,22.36,691695.0,20.027,20.0539,19.9642,20.0539,691695.0
2020-11-03 10:35:00,22.35,22.47,22.35,22.47,479650.0,20.0449,20.1526,20.0449,20.1526,479650.0
2020-11-03 10:40:00,22.47,22.48,22.38,22.4,637372.0,20.1526,20.1615,20.0718,20.0898,637372.0
2020-11-03 10:45:00,22.4,22.42,22.37,22.39,226155.0,20.0898,20.1077,20.0629,20.0808,226155.0
2020-11-03 10:50:00,22.39,22.4,22.34,22.39,252848.0,20.0808,20.0898,20.036,20.0808,252848.0
2020-11-03 10:55:00,22.38,22.42,22.36,22.42,321595.0,20.0718,20.1077,20.0539,20.1077,321595.0
2020-11-03 11:00:00,22.41,22.45,22.37,22.43,402022.0,20.0987,20.1346,20.0629,20.1167,402022.0
2020-11-03 11:05:00,22.43,22.44,22.37,22.37,210467.0,20.1167,20.1256,20.0629,20.0629,210467.0
2020-11-03 11:10:00,22.38,22.44,22.37,22.44,236088.0,20.0718,20.1256,20.0629,20.1256,236088.0
2020-11-03 11:15:00,22.44,22.5,22.43,22.48,539576.0,20.1256,20.1795,20.1167,20.1615,539576.0
2020-11-03 11:20:00,22.48,22.49,22.42,22.42,265303.0,20.1615,20.1705,20.1077,20.1077,265303.0
2020-11-03 11:25:00,22.42,22.45,22.38,22.39,227700.0,20.1077,20.1346,20.0718,20.0808,227700.0
2020-11-03 11:30:00,22.39,22.39,22.33,22.38,310176.0,20.0808,20.0808,20.027,20.0718,310176.0
2020-11-03 11:35:00,22.37,22.41,22.37,22.39,182629.0,20.0629,20.0987,20.0629,20.0808,182629.0
2020-11-03 11:40:00,22.39,22.45,22.38,22.44,253674.0,20.0808,20.1346,20.0718,20.1256,253674.0
2020-11-03 11:45:00,22.44,22.46,22.41,22.46,242340.0,20.1256,20.1436,20.0987,20.1436,242340.0
2020-11-03 11:50:00,22.46,22.5,22.44,22.45,359523.0,20.1436,20.1795,20.1256,20.1346,359523.0
2020-11-03 11:55:00,22.45,22.49,22.44,22.46,229278.0,20.1346,20.1705,20.1256,20.1436,229278.0
2020-11-03 12:00:00,22.47,22.48,22.41,22.42,234247.0,20.1526,20.1615,20.0987,20.1077,234247.0
2020-11-03 12:05:00,22.43,22.44,22.41,22.43,288356.0,20.1167,20.1256,20.0987,20.1167,288356.0
2020-11-03 12:10:00,22.43,22.43,22.38,22.39,427965.0,20.1167,20.1167,20.0718,20.0808,427965.0
2020-11-03 12:15:00,22.38,22.39,22.32,22.33,312023.0,20.0718,20.0808,20.018,20.027,312023.0
2020-11-03 12:20:00,22.34,22.37,22.33,22.34,201411.0,20.036,20.0629,20.027,20.036,201411.0
2020-11-03 12:25:00,22.35,22.35,22.3,22.32,221099.0,20.0449,20.0449,20.0001,20.018,221099.0
2020-11-03 12:30:00,22.32,22.35,22.31,22.34,103370.0,20.018,20.0449,20.0091,20.036,103370.0
2020-11-03 12:35:00,22.34,22.34,22.31,22.33,159431.0,20.036,20.036,20.0091,20.027,159431.0
2020-11-03 12:40:00,22.33,22.33,22.28,22.29,195089.0,20.027,20.027,19.9822,19.9911,195089.0
2020-11-03 12:45:00,22.3,22.33,22.27,22.3,1048923.0,20.0001,20.027,19.9732,20.0001,1048923.0
2020-11-03 12:50:00,22.3,22.32,22.26,22.27,519556.0,20.0001,20.018,19.9642,19.9732,519556.0
2020-11-03 12:55:00,22.28,22.28,22.23,22.25,446908.0,19.9822,19.9822,19.9373,19.9552,446908.0
2020-11-03 13:00:00,22.25,22.28,22.22,22.26,366250.0,19.9552,19.9822,19.9283,19.9642,366250.0
2020-11-03 13:05:00,22.25,22.29,22.24,22.29,142118.0,19.9552,19.9911,19.9463,19.9911,142118.0
2020-11-03 13:10:00,22.28,22.32,22.27,22.3,172821.0,19.9822,20.018,19.9732,20.0001,172821.0
2020-11-03 13:15:00,22.29,22.31,22.27,22.28,210729.0,19.9911,20.0091,19.9732,19.9822,210729.0
2020-11-03 13:20:00,22.28,22.3,22.25,22.3,192116.0,19.9822,20.0001,19.9552,20.0001,192116.0
2020-11-03 13:25:00,22.3,22.3,22.25,22.27,124250.0,20.0001,20.0001,19.9552,19.9732,124250.0
2020-11-03 13:30:00,22.27,22.29,22.26,22.27,112321.0,19.9732,19.9911,19.9642,19.9732,112321.0
2020-11-03 13:35:00,22.27,22.3,22.26,22.27,218121.0,19.9732,20.0001,19.9642,19.9732,218121.0
2020-11-03 13:40:00,22.26,22.26,22.22,22.25,198729.0,19.9642,19.9642,19.9283,19.9552,198729.0
2020-11-03 13:45:00,22.25,22.25,22.2,22.21,173424.0,19.9552,19.9552,19.9104,19.9194,173424.0
2020-11-03 13:50:00,22.21,22.24,22.2,22.21,205036.0,19.9194,19.9463,19.9104,19.9194,205036.0
2020-11-03 13:55:00,22.2,22.21,22.17,22.19,205070.0,19.9104,19.9194,19.8835,19.9014,205070.0
2020-11-03 14:00:00,22.18,22.23,22.17,22.21,311380.0,19.8925,19.9373,19.8835,19.9194,311380.0
2020-11-03 14:05:00,22.21,22.25,22.2,22.24,306795.0,19.9194,19.9552,19.9104,19.9463,306795.0
2020-11-03 14:10:00,22.25,22.26,22.2,22.21,422029.0,19.9552,19.9642,19.9104,19.9194,422029.0
2020-11-03 14:15:00,22.21,22.23,22.18,22.2,362410.0,19.9194,19.9373,19.8925,19.9104,362410.0
2020-11-03 14:20:00,22.2,22.2,22.13,22.14,288881.0,19.9104,19.9104,19.8476,19.8566,288881.0
2020-11-03 14:25:00,22.13,22.17,22.12,22.14,192325.0,19.8476,19.8835,19.8387,19.8566,192325.0
2020-11-03 14:30:00,22.14,22.2,22.14,22.2,541136.0,19.8566,19.9104,19.8566,19.9104,541136.0
2020-11-03 14:35:00,22.19,22.21,22.16,22.16,257028.0,19.9014,19.9194,19.8745,19.8745,257028.0
2020-11-03 14:40:00,22.17,22.18,22.16,22.17,224533.0,19.8835,19.8925,19.8745,19.8835,224533.0
2020-11-03 14:45:00,22.17,22.19,22.16,22.19,517317.0,19.8835,19.9014,19.8745,19.9014,517317.0
2020-11-03 14:50:00,22.19,22.19,22.16,22.17,220407.0,19.9014,19.9014,19.8745,19.8835,220407.0
2020-11-03 14:55:00,22.17,22.17,22.14,22.17,137041.0,19.8835,19.8835,19.8566,19.8835,137041.0
2020-11-03 15:00:00,22.17,22.18,22.09,22.12,963853.0,19.8835,19.8925,19.8117,19.8387,963853.0
2020-11-03 15:05:00,22.12,22.12,22.08,22.1,263163.0,19.8387,19.8387,19.8028,19.8207,263163.0
2020-11-03 15:10:00,22.1,22.1,22.06,22.07,565750.0,19.8207,19.8207,19.7848,19.7938,565750.0
2020-11-03 15:15:00,22.07,22.09,22.06,22.09,593643.0,19.7938,19.8117,19.7848,19.8117,593643.0
2020-11-03 15:20:00,22.09,22.09,21.99,22.02,848339.0,19.8117,19.8117,19.7221,19.749,848339.0
2020-11-03 15:25:00,22.02,22.07,22.01,22.04,653144.0,19.749,19.7938,19.74,19.7669,653144.0
2020-11-03 15:30:00,22.04,22.11,22.03,22.1,700743.0,19.7669,19.8297,19.7579,19.8207,700743.0
2020-11-03 15:35:00,22.1,22.14,22.08,22.13,450751.0,19.8207,19.8566,19.8028,19.8476,450751.0
2020-11-03 15:40:00,22.13,22.2,22.12,22.15,675003.0,19.8476,19.9104,19.8387,19.8656,675003.0
2020-11-03 15:45:00,22.14,22.2,22.14,22.2,724634.0,19.8566,19.9104,19.8566,19.9104,724634.0
2020-11-03 15:50:00,22.2,22.23,22.18,22.21,1020052.0,19.9104,19.9373,19.8925,19.9194,1020052.0
2020-11-03 15:55:00,22.21,22.22,22.07,22.08,2476664.0,19.9194,19.9283,19.7938,19.8028,2476664.0
2020-11-04 09:30:00,21.75,21.75,21.25,21.28,2315415.0,19.5068,19.5068,19.0584,19.0853,2315415.0
2020-11-04 09:35:00,21.28,21.36,21.17,21.3,1717572.0,19.0853,19.157,18.9866,19.1032,1717572.0
2020-11-04 09:40:00,21.3,21.51,21.27,21.41,1734747.0,19.1032,19.2916,19.0763,19.2019,1734747.0
2020-11-04 09:45:00,21.41,21.74,21.39,21.69,1888080.0,19.2019,19.4978,19.1839,19.453,1888080.0
2020-11-04 09:50:00,21.69,21.76,21.62,21.69,966582.0,19.453,19.5158,19.3902,19.453,966582.0
2020-11-04 09:55:00,21.69,21.71,21.61,21.71,599782.0,19.453,19.4709,19.3813,19.4709,599782.0
2020-11-04 10:00:00,21.71,21.85,21.67,21.84,913555.0,19.4709,19.5965,19.4351,19.5875,913555.0
2020-11-04 10:05:00,21.84,21.94,21.81,21.94,897677.0,19.5875,19.6772,19.5606,19.6772,897677.0
2020-11-04 10:10:00,21.94,22.01,21.89,21.96,759230.0,19.6772,19.74,19.6324,19.6952,759230.0
2020-11-04 10:15:00,21.96,22.12,21.9,22.05,575333.0,19.6952,19.8387,19.6413,19.7759,575333.0
2020-11-04 10:20:00,22.05,22.17,22.05,22.08,589877.0,19.7759,19.8835,19.7759,19.8028,589877.0
2020-11-04 10:25:00,22.08,22.08,21.88,21.95,709320.0,19.8028,19.8028,19.6234,19.6862,709320.0
2020-11-04 10:30:00,21.95,22.08,21.93,21.96,475325.0,19.6862,19.8028,19.6682,19.6952,475325.0
2020-11-04 10:35:00,21.95,22.03,21.89,22.01,571959.0,19.6862,19.7579,19.6324,19.74,571959.0
2020-11-04 10:40:00,22.01,22.05,21.95,22.03,354590.0,19.74,19.7759,19.6862,19.7579,354590.0
2020-11-04 10:45:00,22.03,22.12,22.02,22.08,408667.0,19.7579,19.8387,19.749,19.8028,408667.0
2020-11-04 10:50:00,22.07,22.13,22.06,22.12,387118.0,19.7938,19.8476,19.7848,19.8387,387118.0
2020-11-04 10:55:00,22.11,22.19,22.08,22.19,548943.0,19.8297,19.9014,19.8028,19.9014,548943.0
2020-11-04 11:00:00,22.19,22.22,22.12,22.18,418606.0,19.9014,19.9283,19.8387,19.8925,418606.0
2020-11-04 11:05:00,22.18,22.21,22.14,22.15,486715.0,19.8925,19.9194,19.8566,19.8656,486715.0
2020-11-04 11:10:00,22.15,22.15,22.07,22.07,503634.0,19.8656,19.8656,19.7938,19.7938,503634.0
2020-11-04 11:15:00,22.07,22.16,22.07,22.1,417849.0,19.7938,19.8745,19.7938,19.8207,417849.0
2020-11-04 11:20:00,22.1,22.1,22.03,22.08,358757.0,19.8207,19.8207,19.7579,19.8028,358757.0
2020-11-04 11:25:00,22.07,22.14,22.06,22.1,333510.0,19.7938,19.8566,19.7848,19.8207,333510.0
2020-11-04 11:30:00,22.1,22.2,22.09,22.19,453440.0,19.8207,19.9104,19.8117,19.9014,453440.0
2020-11-04 11:35:00,22.19,22.22,22.16,22.22,331620.0,19.9014,19.9283,19.8745,19.9283,331620.0
2020-11-04 11:40:00,22.22,22.28,22.18,22.2,583235.0,19.9283,19.9822,19.8925,19.9104,583235.0
2020-11-04 11:45:00,22.2,22.23,22.12,22.13,387237.0,19.9104,19.9373,19.8387,19.8476,387237.0
2020-11-04 11:50:00,22.13,22.2,22.1,22.19,456996.0,19.8476,19.9104,19.8207,19.9014,456996.0
2020-11-04 11:55:00,22.19,22.28,22.17,22.23,391766.0,19.9014,19.9822,19.8835,19.9373,391766.0
2020-11-04 12:00:00,22.22,22.31,22.21,22.3,348263.0,19.9283,20.0091,19.9194,20.0001,348263.0
2020-11-04 12:05:00,22.3,22.33,22.29,22.31,741819.0,20.0001,20.027,19.9911,20.0091,741819.0
2020-11-04 12:10:00,22.3,22.32,22.26,22.27,413000.0,20.0001,20.018,19.9642,19.9732,413000.0
2020-11-04 12:15:00,22.26,22.33,22.26,22.32,332840.0,19.9642,20.027,19.9642,20.018,332840.0
2020-11-04 12:20:00,22.32,22.4,22.3,22.38,327277.0,20.018,20.0898,20.0001,20.0718,327277.0
2020-11-04 12:25:00,22.39,22.39,22.23,22.23,457753.0,20.0808,20.0808,19.9373,19.9373,457753.0
2020-11-04 12:30:00,22.24,22.29,22.23,22.28,233389.0,19.9463,19.9911,19.9373,19.9822,233389.0
2020-11-04 12:35:00,22.29,22.33,22.27,22.3,190247.0,19.9911,20.027,19.9732,20.0001,190247.0
2020-11-04 12:40:00,22.3,22.35,22.27,22.3,266561.0,20.0001,20.0449,19.9732,20.0001,266561.0
2020-11-04 12:45:00,22.31,22.34,22.27,22.34,286232.0,20.0091,20.036,19.9732,20.036,286232.0
2020-11-04 12:50:00,22.34,22.36,22.32,22.36,476045.0,20.036,20.0539,20.018,20.0539,476045.0
2020-11-04 12:55:00,22.36,22.39,22.35,22.38,283033.0,20.0539,20.0808,20.0449,20.0718,283033.0
2020-11-04 13:00:00,22.39,22.43,22.38,22.43,493522.0,20.0808,20.1167,20.0718,20.1167,493522.0
2020-11-04 13:05:00,22.43,22.49,22.42,22.47,523401.0,20.1167,20.1705,20.1077,20.1526,523401.0
2020-11-04 13:10:00,22.47,22.55,22.47,22.55,753410.0,20.1526,20.2243,20.1526,20.2243,753410.0
2020-11-04 13:15:00,22.55,22.56,22.45,22.46,543026.0,20.2243,20.2333,20.1346,20.1436,543026.0
2020-11-04 13:20:00,22.45,22.47,22.42,22.46,262954.0,20.1346,20.1526,20.1077,20.1436,262954.0
2020-11-04 13:25:00,22.46,22.48,22.45,22.45,262865.0,20.1436,20.1615,20.1346,20.1346,262865.0
2020-11-04 13:30:00,22.46,22.49,22.45,22.48,292062.0,20.1436,20.1705,20.1346,20.1615,292062.0
2020-11-04 13:35:00,22.48,22.52,22.46,22.46,337992.0,20.1615,20.1974,20.1436,20.1436,337992.0
2020-11-04 13:40:00,22.45,22.46,22.36,22.39,545100.0,20.1346,20.1436,20.0539,20.0808,545100.0
2020-11-04 13:45:00,22.4,22.4,22.36,22.39,268616.0,20.0898,20.0898,20.0539,20.0808,268616.0
2020-11-04 13:50:00,22.39,22.44,22.39,22.4,240437.0,20.0808,20.1256,20.0808,20.0898,240437.0
2020-11-04 13:55:00,22.41,22.41,22.35,22.37,218582.0,20.0987,20.0987,20.0449,20.0629,218582.0
2020-11-04 14:00:00,22.38,22.44,22.37,22.38,336922.0,20.0718,20.1256,20.0629,20.0718,336922.0
2020-11-04 14:05:00,22.38,22.4,22.33,22.34,232329.0,20.0718,20.0898,20.027,20.036,232329.0
2020-11-04 14:10:00,22.34,22.37,22.33,22.33,247308.0,20.036,20.0629,20.027,20.027,247308.0
2020-11-04 14:15:00,22.34,22.36,22.29,22.35,238719.0,20.036,20.0539,19.9911,20.0449,238719.0
2020-11-04 14:20:00,22.35,22.39,22.32,22.33,281149.0,20.0449,20.0808,20.018,20.027,281149.0
2020-11-04 14:25:00,22.34,22.36,22.31,22.35,150845.0,20.036,20.0539,20.0091,20.0449,150845.0
2020-11-04 14:30:00,22.35,22.38,22.33,22.34,256320.0,20.0449,20.0718,20.027,20.036,256320.0
2020-11-04 14:35:00,22.34,22.35,22.27,22.27,360618.0,20.036,20.0449,19.9732,19.9732,360618.0
2020-11-04 14:40:00,22.28,22.28,22.17,22.19,665078.0,19.9822,19.9822,19.8835,19.9014,665078.0
2020-11-04 14:45:00,22.2,22.21,22.08,22.09,516661.0,19.9104,19.9194,19.8028,19.8117,516661.0
2020-11-04 14:50:00,22.1,22.15,22.08,22.09,300329.0,19.8207,19.8656,19.8028,19.8117,300329.0
2020-11-04 14:55:00,22.09,22.13,22.05,22.11,361348.0,19.8117,19.8476,19.7759,19.8297,361348.0
2020-11-04 15:00:00,22.12,22.16,22.09,22.1,243981.0,19.8387,19.8745,19.8117,19.8207,243981.0
2020-11-04 15:05:00,22.09,22.12,22.04,22.07,314586.0,19.8117,19.8387,19.7669,19.7938,314586.0
2020-11-04 15:10:00,22.07,22.1,22.06,22.08,317253.0,19.7938,19.8207,19.7848,19.8028,317253.0
2020-11-04 15:15:00,22.07,22.09,22.04,22.05,298018.0,19.7938,19.8117,19.7669,19.7759,298018.0
2020-11-04 15:20:00,22.06,22.07,22.03,22.04,279116.0,19.7848,19.7938,19.7579,19.7669,279116.0
2020-11-04 15:25:00,22.05,22.06,21.97,21.98,345965.0,19.7759,19.7848,19.7041,19.7131,345965.0
2020-11-04 15:30:00,21.99,22.03,21.95,22.02,392121.0,19.7221,19.7579,19.6862,19.749,392121.0
2020-11-04 15:35:00,22.03,22.03,21.95,21.96,522166.0,19.7579,19.7579,19.6862,19.6952,522166.0
2020-11-04 15:40:00,21.96,21.98,21.93,21.96,444517.0,19.6952,19.7131,19.6682,19.6952,444517.0
2020-11-04 15:45:00,21.96,21.99,21.91,21.95,577782.0,19.6952,19.7221,19.6503,19.6862,577782.0
2020-11-04 15:50:00,21.94,21.98,21.9,21.97,1198058.0,19.6772,19.7131,19.6413,19.7041,1198058.0
2020-11-04 15:55:00,21.96,21.97,21.86,21.88,2015900.0,19.6952,19.7041,19.6055,19.6234,2015900.0
2020-11-05 09:30:00,21.89,22.1,21.86,22.05,1472228.0,19.7203,19.9095,19.6933,19.8644,1472228.0
2020-11-05 09:35:00,22.05,22.13,21.96,22.0,770015.0,19.8644,19.9365,19.7834,19.8194,770015.0
2020-11-05 09:40:00,22.0,22.06,21.86,22.06,747609.0,19.8194,19.8734,19.6933,19.8734,747609.0
2020-11-05 09:45:00,22.05,22.21,22.05,22.19,600714.0,19.8644,20.0086,19.8644,19.9906,600714.0
2020-11-05 09:50:00,22.19,22.24,22.15,22.22,804795.0,19.9906,20.0356,19.9545,20.0176,804795.0
2020-11-05 09:55:00,22.22,22.23,22.09,22.09,663492.0,20.0176,20.0266,19.9005,19.9005,663492.0
2020-11-05 10:00:00,22.1,22.17,22.07,22.13,512664.0,19.9095,19.9725,19.8825,19.9365,512664.0
2020-11-05 10:05:00,22.13,22.19,22.12,22.14,500645.0,19.9365,19.9906,19.9275,19.9455,500645.0
2020-11-05 10:10:00,22.14,22.32,22.13,22.32,758461.0,19.9455,20.1077,19.9365,20.1077,758461.0
2020-11-05 10:15:00,22.32,22.4,22.3,22.37,896646.0,20.1077,20.1797,20.0897,20.1527,896646.0
2020-11-05 10:20:00,22.36,22.54,22.35,22.54,872701.0,20.1437,20.3059,20.1347,20.3059,872701.0
2020-11-05 10:25:00,22.54,22.57,22.43,22.43,624468.0,20.3059,20.3329,20.2068,20.2068,624468.0
2020-11-05 10:30:00,22.43,22.45,22.3,22.32,523851.0,20.2068,20.2248,20.0897,20.1077,523851.0
2020-11-05 10:35:00,22.32,22.37,22.29,22.36,591721.0,20.1077,20.1527,20.0806,20.1437,591721.0
2020-11-05 10:40:00,22.37,22.39,22.34,22.34,411921.0,20.1527,20.1707,20.1257,20.1257,411921.0
2020-11-05 10:45:00,22.35,22.45,22.35,22.35,262605.0,20.1347,20.2248,20.1347,20.1347,262605.0
2020-11-05 10:50:00,22.35,22.37,22.31,22.32,229980.0,20.1347,20.1527,20.0987,20.1077,229980.0
2020-11-05 10:55:00,22.33,22.43,22.31,22.37,306253.0,20.1167,20.2068,20.0987,20.1527,306253.0
2020-11-05 11:00:00,22.37,22.4,22.34,22.36,306005.0,20.1527,20.1797,20.1257,20.1437,306005.0
2020-11-05 11:05:00,22.37,22.4,22.34,22.39,213206.0,20.1527,20.1797,20.1257,20.1707,213206.0
2020-11-05 11:10:00,22.39,22.44,22.36,22.44,343758.0,20.1707,20.2158,20.1437,20.2158,343758.0
2020-11-05 11:15:00,22.43,22.5,22.43,22.49,211240.0,20.2068,20.2698,20.2068,20.2608,211240.0
2020-11-05 11:20:00,22.5,22.52,22.41,22.43,334954.0,20.2698,20.2878,20.1888,20.2068,334954.0
2020-11-05 11:25:00,22.42,22.43,22.37,22.4,232665.0,20.1978,20.2068,20.1527,20.1797,232665.0
2020-11-05 11:30:00,22.4,22.44,22.38,22.41,309471.0,20.1797,20.2158,20.1617,20.1888,309471.0
2020-11-05 11:35:00,22.42,22.42,22.35,22.37,279025.0,20.1978,20.1978,20.1347,20.1527,279025.0
2020-11-05 11:40:00,22.37,22.44,22.36,22.44,214507.0,20.1527,20.2158,20.1437,20.2158,214507.0
2020-11-05 11:45:00,22.44,22.48,22.44,22.48,203690.0,20.2158,20.2518,20.2158,20.2518,203690.0
2020-11-05 11:50:00,22.47,22.49,22.42,22.49,226143.0,20.2428,20.2608,20.1978,20.2608,226143.0
2020-11-05 11:55:00,22.49,22.51,22.47,22.48,227814.0,20.2608,20.2788,20.2428,20.2518,227814.0
2020-11-05 12:00:00,22.49,22.49,22.45,22.47,339716.0,20.2608,20.2608,20.2248,20.2428,339716.0
2020-11-05 12:05:00,22.47,22.47,22.39,22.42,254386.0,20.2428,20.2428,20.1707,20.1978,254386.0
2020-11-05 12:10:00,22.42,22.45,22.4,22.45,256766.0,20.1978,20.2248,20.1797,20.2248,256766.0
2020-11-05 12:15:00,22.45,22.46,22.4,22.42,385767.0,20.2248,20.2338,20.1797,20.1978,385767.0
2020-11-05 12:20:00,22.42,22.43,22.35,22.37,290810.0,20.1978,20.2068,20.1347,20.1527,290810.0
2020-11-05 12:25:00,22.36,22.37,22.31,22.32,233234.0,20.1437,20.1527,20.0987,20.1077,233234.0
2020-11-05 12:30:00,22.31,22.35,22.3,22.31,231095.0,20.0987,20.1347,20.0897,20.0987,231095.0
2020-11-05 12:35:00,22.31,22.41,22.3,22.39,199194.0,20.0987,20.1888,20.0897,20.1707,199194.0
2020-11-05 12:40:00,22.38,22.43,22.36,22.43,117620.0,20.1617,20.2068,20.1437,20.2068,117620.0
2020-11-05 12:45:00,22.42,22.46,22.41,22.44,234399.0,20.1978,20.2338,20.1888,20.2158,234399.0
2020-11-05 12:50:00,22.45,22.45,22.41,22.45,91142.0,20.2248,20.2248,20.1888,20.2248,91142.0
2020-11-05 12:55:00,22.44,22.5,22.44,22.48,142693.0,20.2158,20.2698,20.2158,20.2518,142693.0
2020-11-05 13:00:00,22.48,22.55,22.47,22.53,436483.0,20.2518,20.3149,20.2428,20.2969,436483.0
2020-11-05 13:05:00,22.54,22.55,22.51,22.53,172794.0,20.3059,20.3149,20.2788,20.2969,172794.0
2020-11-05 13:10:00,22.54,22.55,22.5,22.5,185753.0,20.3059,20.3149,20.2698,20.2698,185753.0
2020-11-05 13:15:00,22.51,22.52,22.47,22.5,147758.0,20.2788,20.2878,20.2428,20.2698,147758.0
2020-11-05 13:20:00,22.5,22.51,22.45,22.47,154421.0,20.2698,20.2788,20.2248,20.2428,154421.0
2020-11-05 13:25:00,22.47,22.5,22.46,22.46,143068.0,20.2428,20.2698,20.2338,20.2338,143068.0
2020-11-05 13:30:00,22.46,22.5,22.46,22.48,114076.0,20.2338,20.2698,20.2338,20.2518,114076.0
2020-11-05 13:35:00,22.49,22.51,22.46,22.48,143528.0,20.2608,20.2788,20.2338,20.2518,143528.0
2020-11-05 13:40:00,22.49,22.54,22.48,22.53,225907.0,20.2608,20.3059,20.2518,20.2969,225907.0
2020-11-05 13:45:00,22.53,22.54,22.46,22.46,163369.0,20.2969,20.3059,20.2338,20.2338,163369.0
2020-11-05 13:50:00,22.47,22.48,22.42,22.47,155894.0,20.2428,20.2518,20.1978,20.2428,155894.0
2020-11-05 13:55:00,22.46,22.51,22.46,22.5,130597.0,20.2338,20.2788,20.2338,20.2698,130597.0
2020-11-05 14:00:00,22.5,22.53,22.46,22.5,187256.0,20.2698,20.2969,20.2338,20.2698,187256.0
2020-11-05 14:05:00,22.51,22.52,22.46,22.48,322860.0,20.2788,20.2878,20.2338,20.2518,322860.0
2020-11-05 14:10:00,22.48,22.51,22.45,22.45,196247.0,20.2518,20.2788,20.2248,20.2248,196247.0
2020-11-05 14:15:00,22.45,22.47,22.44,22.46,104643.0,20.2248,20.2428,20.2158,20.2338,104643.0
2020-11-05 14:20:00,22.45,22.52,22.44,22.51,172906.0,20.2248,20.2878,20.2158,20.2788,172906.0
2020-11-05 14:25:00,22.51,22.53,22.46,22.47,207273.0,20.2788,20.2969,20.2338,20.2428,207273.0
2020-11-05 14:30:00,22.48,22.54,22.47,22.51,272191.0,20.2518,20.3059,20.2428,20.2788,272191.0
2020-11-05 14:35:00,22.5,22.51,22.43,22.46,175728.0,20.2698,20.2788,20.2068,20.2338,175728.0
2020-11-05 14:40:00,22.47,22.49,22.45,22.47,274828.0,20.2428,20.2608,20.2248,20.2428,274828.0
2020-11-05 14:45:00,22.47,22.48,22.45,22.48,167128.0,20.2428,20.2518,20.2248,20.2518,167128.0
2020-11-05 14:50:00,22.47,22.48,22.43,22.46,200927.0,20.2428,20.2518,20.2068,20.2338,200927.0
2020-11-05 14:55:00,22.46,22.48,22.4,22.48,230088.0,20.2338,20.2518,20.1797,20.2518,230088.0
2020-11-05 15:00:00,22.48,22.49,22.44,22.46,238597.0,20.2518,20.2608,20.2158,20.2338,238597.0
2020-11-05 15:05:00,22.46,22.47,22.41,22.42,161187.0,20.2338,20.2428,20.1888,20.1978,161187.0
2020-11-05 15:10:00,22.42,22.47,22.41,22.42,185160.0,20.1978,20.2428,20.1888,20.1978,185160.0
2020-11-05 15:15:00,22.43,22.44,22.39,22.4,210937.0,20.2068,20.2158,20.1707,20.1797,210937.0
2020-11-05 15:20:00,22.41,22.44,22.4,22.42,168399.0,20.1888,20.2158,20.1797,20.1978,168399.0
2020-11-05 15:25:00,22.43,22.43,22.4,22.42,149673.0,20.2068,20.2068,20.1797,20.1978,149673.0
2020-11-05 15:30:00,22.43,22.44,22.35,22.37,401023.0,20.2068,20.2158,20.1347,20.1527,401023.0
2020-11-05 15:35:00,22.37,22.4,22.33,22.34,399739.0,20.1527,20.1797,20.1167,20.1257,399739.0
2020-11-05 15:40:00,22.34,22.38,22.32,22.33,367853.0,20.1257,20.1617,20.1077,20.1167,367853.0
2020-11-05 15:45:00,22.33,22.36,22.32,22.36,365987.0,20.1167,20.1437,20.1077,20.1437,365987.0
2020-11-05 15:50:00,22.36,22.45,22.34,22.42,811601.0,20.1437,20.2248,20.1257,20.1978,811601.0
2020-11-05 15:55:00,22.42,22.42,22.33,22.33,1974270.0,20.1978,20.1978,20.1167,20.1167,1974270.0
2020-11-06 09:30:00,22.5,22.57,22.26,22.32,1022041.0,20.2698,20.3329,20.0536,20.1077,1022041.0
2020-11-06 09:35:00,22.31,22.32,22.17,22.24,609745.0,20.0987,20.1077,19.9725,20.0356,609745.0
2020-11-06 09:40:00,22.24,22.3,22.2,22.2,507741.0,20.0356,20.0897,19.9996,19.9996,507741.0
2020-11-06 09:45:00,22.21,22.24,22.13,22.16,528116.0,20.0086,20.0356,19.9365,19.9635,528116.0
2020-11-06 09:50:00,22.16,22.18,22.09,22.16,613025.0,19.9635,19.9815,19.9005,19.9635,613025.0
2020-11-06 09:55:00,22.16,22.2,22.09,22.15,407048.0,19.9635,19.9996,19.9005,19.9545,407048.0
2020-11-06 10:00:00,22.16,22.2,22.11,22.12,276461.0,19.9635,19.9996,19.9185,19.9275,276461.0
2020-11-06 10:05:00,22.12,22.16,22.07,22.14,318178.0,19.9275,19.9635,19.8825,19.9455,318178.0
2020-11-06 10:10:00,22.13,22.16,22.1,22.14,328554.0,19.9365,19.9635,19.9095,19.9455,328554.0
2020-11-06 10:15:00,22.13,22.14,22.05,22.07,356852.0,19.9365,19.9455,19.8644,19.8825,356852.0
2020-11-06 10:20:00,22.07,22.11,22.06,22.1,331464.0,19.8825,19.9185,19.8734,19.9095,331464.0
2020-11-06 10:25:00,22.1,22.1,22.04,22.05,317018.0,19.9095,19.9095,19.8554,19.8644,317018.0
2020-11-06 10:30:00,22.06,22.09,22.04,22.06,271315.0,19.8734,19.9005,19.8554,19.8734,271315.0
2020-11-06 10:35:00,22.06,22.15,22.06,22.11,342278.0,19.8734,19.9545,19.8734,19.9185,342278.0
2020-11-06 10:40:00,22.11,22.18,22.1,22.16,299882.0,19.9185,19.9815,19.9095,19.9635,299882.0
2020-11-06 10:45:00,22.16,22.21,22.15,22.21,323049.0,19.9635,20.0086,19.9545,20.0086,323049.0
2020-11-06 10:50:00,22.21,22.26,22.2,22.26,396761.0,20.0086,20.0536,19.9996,20.0536,396761.0
2020-11-06 10:55:00,22.26,22.26,22.06,22.11,485762.0,20.0536,20.0536,19.8734,19.9185,485762.0
2020-11-06 11:00:00,22.11,22.19,22.07,22.16,499753.0,19.9185,19.9906,19.8825,19.9635,499753.0
2020-11-06 11:05:00,22.16,22.22,22.15,22.2,183007.0,19.9635,20.0176,19.9545,19.9996,183007.0
2020-11-06 11:10:00,22.19,22.23,22.14,22.17,239411.0,19.9906,20.0266,19.9455,19.9725,239411.0
2020-11-06 11:15:00,22.17,22.18,22.1,22.11,251866.0,19.9725,19.9815,19.9095,19.9185,251866.0
2020-11-06 11:20:00,22.12,22.13,22.07,22.09,366912.0,19.9275,19.9365,19.8825,19.9005,366912.0
2020-11-06 11:25:00,22.09,22.14,22.07,22.13,226561.0,19.9005,19.9455,19.8825,19.9365,226561.0
2020-11-06 11:30:00,22.12,22.15,22.07,22.09,236397.0,19.9275,19.9545,19.8825,19.9005,236397.0
2020-11-06 11:35:00,22.09,22.14,22.08,22.11,192324.0,19.9005,19.9455,19.8915,19.9185,192324.0
2020-11-06 11:40:00,22.12,22.15,22.1,22.11,188809.0,19.9275,19.9545,19.9095,19.9185,188809.0
2020-11-06 11:45:00,22.11,22.16,22.1,22.15,320258.0,19.9185,19.9635,19.9095,19.9545,320258.0
2020-11-06 11:50:00,22.16,22.2,22.15,22.18,215410.0,19.9635,19.9996,19.9545,19.9815,215410.0
2020-11-06 11:55:00,22.19,22.2,22.15,22.18,293767.0,19.9906,19.9996,19.9545,19.9815,293767.0
2020-11-06 12:00:00,22.18,22.19,22.14,22.15,112995.0,19.9815,19.9906,19.9455,19.9545,112995.0
2020-11-06 12:05:00,22.14,22.17,22.13,22.14,182312.0,19.9455,19.9725,19.9365,19.9455,182312.0
2020-11-06 12:10:00,22.15,22.15,22.11,22.13,108954.0,19.9545,19.9545,19.9185,19.9365,108954.0
2020-11-06 12:15:00,22.13,22.15,22.12,22.14,116773.0,19.9365,19.9545,19.9275,19.9455,116773.0
2020-11-06 12:20:00,22.14,22.17,22.13,22.14,141814.0,19.9455,19.9725,19.9365,19.9455,141814.0
2020-11-06 12:25:00,22.14,22.16,22.12,22.15,167446.0,19.9455,19.9635,19.9275,19.9545,167446.0
2020-11-06 12:30:00,22.16,22.18,22.13,22.15,162032.0,19.9635,19.9815,19.9365,19.9545,162032.0
2020-11-06 12:35:00,22.15,22.18,22.14,22.14,143131.0,19.9545,19.9815,19.9455,19.9455,143131.0
2020-11-06 12:40:00,22.15,22.17,22.13,22.17,93483.0,19.9545,19.9725,19.9365,19.9725,93483.0
2020-11-06 12:45:00,22.17,22.18,22.14,22.16,90634.0,19.9725,19.9815,19.9455,19.9635,90634.0
2020-11-06 12:50:00,22.16,22.16,22.14,22.15,138896.0,19.9635,19.9635,19.9455,19.9545,138896.0
2020-11-06 12:55:00,22.15,22.16,22.07,22.09,341688.0,19.9545,19.9635,19.8825,19.9005,341688.0
2020-11-06 13:00:00,22.09,22.1,22.04,22.05,203160.0,19.9005,19.9095,19.8554,19.8644,203160.0
2020-11-06 13:05:00,22.05,22.05,22.02,22.04,433029.0,19.8644,19.8644,19.8374,19.8554,433029.0
2020-11-06 13:10:00,22.03,22.05,22.02,22.03,91377.0,19.8464,19.8644,19.8374,19.8464,91377.0
2020-11-06 13:15:00,22.03,22.09,22.02,22.09,227204.0,19.8464,19.9005,19.8374,19.9005,227204.0
2020-11-06 13:20:00,22.09,22.1,22.06,22.07,127176.0,19.9005,19.9095,19.8734,19.8825,127176.0
2020-11-06 13:25:00,22.07,22.12,22.06,22.11,134738.0,19.8825,19.9275,19.8734,19.9185,134738.0
2020-11-06 13:30:00,22.11,22.12,22.07,22.11,118918.0,19.9185,19.9275,19.8825,19.9185,118918.0
2020-11-06 13:35:00,22.11,22.12,22.07,22.07,171721.0,19.9185,19.9275,19.8825,19.8825,171721.0
2020-11-06 13:40:00,22.07,22.08,22.04,22.05,107057.0,19.8825,19.8915,19.8554,19.8644,107057.0
2020-11-06 13:45:00,22.04,22.07,22.03,22.05,240863.0,19.8554,19.8825,19.8464,19.8644,240863.0
2020-11-06 13:50:00,22.05,22.08,22.05,22.07,108814.0,19.8644,19.8915,19.8644,19.8825,108814.0
2020-11-06 13:55:00,22.06,22.06,22.02,22.05,242131.0,19.8734,19.8734,19.8374,19.8644,242131.0
2020-11-06 14:00:00,22.05,22.08,22.02,22.03,152481.0,19.8644,19.8915,19.8374,19.8464,152481.0
2020-11-06 14:05:00,22.03,22.04,22.01,22.02,223433.0,19.8464,19.8554,19.8284,19.8374,223433.0
2020-11-06 14:10:00,22.02,22.02,21.97,21.99,444446.0,19.8374,19.8374,19.7924,19.8104,444446.0
2020-11-06 14:15:00,21.98,21.98,21.95,21.96,247997.0,19.8014,19.8014,19.7743,19.7834,247997.0
2020-11-06 14:20:00,21.96,21.98,21.95,21.97,150141.0,19.7834,19.8014,19.7743,19.7924,150141.0
2020-11-06 14:25:00,21.96,22.01,21.95,21.98,190691.0,19.7834,19.8284,19.7743,19.8014,190691.0
2020-11-06 14:30:00,21.98,21.98,21.95,21.96,294206.0,19.8014,19.8014,19.7743,19.7834,294206.0
2020-11-06 14:35:00,21.96,21.96,21.9,21.91,492706.0,19.7834,19.7834,19.7293,19.7383,492706.0
2020-11-06 14:40:00,21.91,21.92,21.89,21.89,404702.0,19.7383,19.7473,19.7203,19.7203,404702.0
2020-11-06 14:45:00,21.89,21.91,21.87,21.91,431168.0,19.7203,19.7383,19.7023,19.7383,431168.0
2020-11-06 14:50:00,21.91,21.92,21.88,21.91,222657.0,19.7383,19.7473,19.7113,19.7383,222657.0
2020-11-06 14:55:00,21.91,21.92,21.88,21.89,146525.0,19.7383,19.7473,19.7113,19.7203,146525.0
2020-11-06 15:00:00,21.89,21.89,21.84,21.88,358833.0,19.7203,19.7203,19.6752,19.7113,358833.0
2020-11-06 15:05:00,21.87,21.89,21.86,21.88,232996.0,19.7023,19.7203,19.6933,19.7113,232996.0
2020-11-06 15:10:00,21.88,21.91,21.86,21.88,167136.0,19.7113,19.7383,19.6933,19.7113,167136.0
2020-11-06 15:15:00,21.87,21.9,21.86,21.88,173311.0,19.7023,19.7293,19.6933,19.7113,173311.0
2020-11-06 15:20:00,21.88,21.89,21.86,21.89,182977.0,19.7113,19.7203,19.6933,19.7203,182977.0
2020-11-06 15:25:00,21.89,21.92,21.87,21.92,248335.0,19.7203,19.7473,19.7023,19.7473,248335.0
2020-11-06 15:30:00,21.92,21.95,21.9,21.95,290021.0,19.7473,19.7743,19.7293,19.7743,290021.0
2020-11-06 15:35:00,21.95,22.04,21.95,22.02,512629.0,19.7743,19.8554,19.7743,19.8374,512629.0
2020-11-06 15:40:00,22.02,22.03,21.97,22.03,365066.0,19.8374,19.8464,19.7924,19.8464,365066.0
2020-11-06 15:45:00,22.03,22.09,22.02,22.07,404359.0,19.8464,19.9005,19.8374,19.8825,404359.0
2020-11-06 15:50:00,22.08,22.1,22.05,22.07,769265.0,19.8915,19.9095,19.8644,19.8825,769265.0
2020-11-06 15:55:00,22.07,22.08,21.89,21.92,2080428.0,19.8825,19.8915,19.7203,19.7473,2080428.0
2020-11-09 09:30:00,24.03,24.46,24.01,24.45,1062420.0,21.6482,22.0356,21.6302,22.0265,1062420.0
2020-11-09 09:35:00,24.45,24.87,24.27,24.47,8593180.0,22.0265,22.4049,21.8644,22.0446,8593180.0
2020-11-09 09:40:00,24.47,24.51,23.71,23.8,4270875.0,22.0446,22.0806,21.3599,21.441,4270875.0
2020-11-09 09:45:00,23.8,23.84,23.3,23.54,2372634.0,21.441,21.477,20.9905,21.2067,2372634.0
2020-11-09 09:50:00,23.54,23.93,23.54,23.92,2048650.0,21.2067,21.5581,21.2067,21.5491,2048650.0
2020-11-09 09:55:00,23.92,24.11,23.9,24.01,2096501.0,21.5491,21.7202,21.5311,21.6302,2096501.0
2020-11-09 10:00:00,24.01,24.23,23.99,24.23,1791548.0,21.6302,21.8284,21.6121,21.8284,1791548.0
2020-11-09 10:05:00,24.22,24.25,23.95,24.04,1719621.0,21.8193,21.8464,21.5761,21.6572,1719621.0
2020-11-09 10:10:00,24.03,24.07,23.78,23.8,1302577.0,21.6482,21.6842,21.423,21.441,1302577.0
2020-11-09 10:15:00,23.8,23.87,23.69,23.82,1220984.0,21.441,21.504,21.3419,21.459,1220984.0
2020-11-09 10:20:00,23.82,24.03,23.79,24.01,1619508.0,21.459,21.6482,21.432,21.6302,1619508.0
2020-11-09 10:25:00,24.01,24.07,23.97,23.98,1369007.0,21.6302,21.6842,21.5941,21.6031,1369007.0
2020-11-09 10:30:00,23.98,24.05,23.94,24.02,1177575.0,21.6031,21.6662,21.5671,21.6392,1177575.0
2020-11-09 10:35:00,24.02,24.03,23.89,23.91,1024114.0,21.6392,21.6482,21.5221,21.5401,1024114.0
2020-11-09 10:40:00,23.91,23.99,23.89,23.98,820844.0,21.5401,21.6121,21.5221,21.6031,820844.0
2020-11-09 10:45:00,23.98,24.04,23.96,24.04,1679528.0,21.6031,21.6572,21.5851,21.6572,1679528.0
2020-11-09 10:50:00,24.04,24.1,24.02,24.05,959462.0,21.6572,21.7112,21.6392,21.6662,959462.0
2020-11-09 10:55:00,24.05,24.11,24.01,24.09,1063912.0,21.6662,21.7202,21.6302,21.7022,1063912.0
2020-11-09 11:00:00,24.1,24.11,23.9,23.93,1131466.0,21.7112,21.7202,21.5311,21.5581,1131466.0
2020-11-09 11:05:00,23.93,24.05,23.91,24.03,894071.0,21.5581,21.6662,21.5401,21.6482,894071.0
2020-11-09 11:10:00,24.03,24.06,23.95,24.05,710918.0,21.6482,21.6752,21.5761,21.6662,710918.0
2020-11-09 11:15:00,24.04,24.11,23.97,24.01,828712.0,21.6572,21.7202,21.5941,21.6302,828712.0
2020-11-09 11:20:00,24.01,24.04,23.98,24.0,643699.0,21.6302,21.6572,21.6031,21.6212,643699.0
2020-11-09 11:25:00,24.01,24.05,23.99,24.05,896755.0,21.6302,21.6662,21.6121,21.6662,896755.0
2020-11-09 11:30:00,24.05,24.09,24.0,24.02,883379.0,21.6662,21.7022,21.6212,21.6392,883379.0
2020-11-09 11:35:00,24.01,24.11,24.0,24.1,474798.0,21.6302,21.7202,21.6212,21.7112,474798.0
2020-11-09 11:40:00,24.09,24.17,24.08,24.16,893863.0,21.7022,21.7743,21.6932,21.7653,893863.0
2020-11-09 11:45:00,24.16,24.2,24.15,24.19,428810.0,21.7653,21.8013,21.7563,21.7923,428810.0
2020-11-09 11:50:00,24.19,24.21,24.12,24.2,636584.0,21.7923,21.8103,21.7293,21.8013,636584.0
2020-11-09 11:55:00,24.19,24.25,24.18,24.25,636325.0,21.7923,21.8464,21.7833,21.8464,636325.0
2020-11-09 12:00:00,24.25,24.32,24.24,24.32,1274983.0,21.8464,21.9094,21.8374,21.9094,1274983.0
2020-11-09 12:05:00,24.32,24.32,24.24,24.28,768927.0,21.9094,21.9094,21.8374,21.8734,768927.0
2020-11-09 12:10:00,24.29,24.32,24.23,24.32,662556.0,21.8824,21.9094,21.8284,21.9094,662556.0
2020-11-09 12:15:00,24.31,24.34,24.28,24.32,519929.0,21.9004,21.9275,21.8734,21.9094,519929.0
2020-11-09 12:20:00,24.32,24.41,24.31,24.36,704178.0,21.9094,21.9905,21.9004,21.9455,704178.0
2020-11-09 12:25:00,24.36,24.44,24.35,24.43,713061.0,21.9455,22.0175,21.9365,22.0085,713061.0
2020-11-09 12:30:00,24.43,24.45,24.38,24.44,552281.0,22.0085,22.0265,21.9635,22.0175,552281.0
2020-11-09 12:35:00,24.45,24.49,24.42,24.47,560760.0,22.0265,22.0626,21.9995,22.0446,560760.0
2020-11-09 12:40:00,24.48,24.49,24.41,24.48,527192.0,22.0536,22.0626,21.9905,22.0536,527192.0
2020-11-09 12:45:00,24.48,24.5,24.47,24.49,644976.0,22.0536,22.0716,22.0446,22.0626,644976.0
2020-11-09 12:50:00,24.49,24.5,24.41,24.43,725583.0,22.0626,22.0716,21.9905,22.0085,725583.0
2020-11-09 12:55:00,24.44,24.49,24.43,24.49,443498.0,22.0175,22.0626,22.0085,22.0626,443498.0
2020-11-09 13:00:00,24.49,24.54,24.47,24.53,1117225.0,22.0626,22.1076,22.0446,22.0986,1117225.0
2020-11-09 13:05:00,24.54,24.59,24.53,24.58,655618.0,22.1076,22.1527,22.0986,22.1437,655618.0
2020-11-09 13:10:00,24.58,24.59,24.53,24.55,543629.0,22.1437,22.1527,22.0986,22.1166,543629.0
2020-11-09 13:15:00,24.55,24.57,24.49,24.55,850493.0,22.1166,22.1347,22.0626,22.1166,850493.0
2020-11-09 13:20:00,24.55,24.57,24.53,24.55,379615.0,22.1166,22.1347,22.0986,22.1166,379615.0
2020-11-09 13:25:00,24.56,24.59,24.54,24.59,726108.0,22.1256,22.1527,22.1076,22.1527,726108.0
2020-11-09 13:30:00,24.59,24.6,24.54,24.6,1114659.0,22.1527,22.1617,22.1076,22.1617,1114659.0
2020-11-09 13:35:00,24.59,24.65,24.54,24.56,1478485.0,22.1527,22.2067,22.1076,22.1256,1478485.0
2020-11-09 13:40:00,24.56,24.59,24.51,24.59,840226.0,22.1256,22.1527,22.0806,22.1527,840226.0
2020-11-09 13:45:00,24.59,24.67,24.58,24.66,852445.0,22.1527,22.2247,22.1437,22.2157,852445.0
2020-11-09 13:50:00,24.66,24.69,24.59,24.66,896471.0,22.2157,22.2428,22.1527,22.2157,896471.0
2020-11-09 13:55:00,24.67,24.69,24.61,24.68,394062.0,22.2247,22.2428,22.1707,22.2338,394062.0
2020-11-09 14:00:00,24.67,24.69,24.6,24.64,576898.0,22.2247,22.2428,22.1617,22.1977,576898.0
2020-11-09 14:05:00,24.64,24.67,24.63,24.65,467701.0,22.1977,22.2247,22.1887,22.2067,467701.0
2020-11-09 14:10:00,24.65,24.68,24.6,24.68,441861.0,22.2067,22.2338,22.1617,22.2338,441861.0
2020-11-09 14:15:00,24.68,24.72,24.65,24.67,768070.0,22.2338,22.2698,22.2067,22.2247,768070.0
2020-11-09 14:20:00,24.68,24.68,24.57,24.64,457763.0,22.2338,22.2338,22.1347,22.1977,457763.0
2020-11-09 14:25:00,24.64,24.73,24.64,24.71,1029247.0,22.1977,22.2788,22.1977,22.2608,1029247.0
2020-11-09 14:30:00,24.72,24.73,24.59,24.61,720432.0,22.2698,22.2788,22.1527,22.1707,720432.0
2020-11-09 14:35:00,24.6,24.7,24.6,24.7,584035.0,22.1617,22.2518,22.1617,22.2518,584035.0
2020-11-09 14:40:00,24.7,24.71,24.65,24.67,1216876.0,22.2518,22.2608,22.2067,22.2247,1216876.0
2020-11-09 14:45:00,24.67,24.68,24.54,24.59,741069.0,22.2247,22.2338,22.1076,22.1527,741069.0
2020-11-09 14:50:00,24.59,24.6,24.54,24.57,674853.0,22.1527,22.1617,22.1076,22.1347,674853.0
2020-11-09 14:55:00,24.57,24.69,24.57,24.69,698002.0,22.1347,22.2428,22.1347,22.2428,698002.0
2020-11-09 15:00:00,24.69,24.72,24.66,24.7,695436.0,22.2428,22.2698,22.2157,22.2518,695436.0
2020-11-09 15:05:00,24.71,24.75,24.67,24.75,848456.0,22.2608,22.2968,22.2247,22.2968,848456.0
2020-11-09 15:10:00,24.74,24.8,24.73,24.77,1077696.0,22.2878,22.3419,22.2788,22.3148,1077696.0
2020-11-09 15:15:00,24.77,24.82,24.71,24.71,823131.0,22.3148,22.3599,22.2608,22.2608,823131.0
2020-11-09 15:20:00,24.71,24.72,24.64,24.65,614367.0,22.2608,22.2698,22.1977,22.2067,614367.0
2020-11-09 15:25:00,24.65,24.65,24.47,24.5,819163.0,22.2067,22.2067,22.0446,22.0716,819163.0
2020-11-09 15:30:00,24.5,24.58,24.47,24.51,790391.0,22.0716,22.1437,22.0446,22.0806,790391.0
2020-11-09 15:35:00,24.51,24.55,24.49,24.53,814475.0,22.0806,22.1166,22.0626,22.0986,814475.0
2020-11-09 15:40:00,24.53,24.54,24.47,24.48,1091540.0,22.0986,22.1076,22.0446,22.0536,1091540.0
2020-11-09 15:45:00,24.48,24.49,24.45,24.48,937648.0,22.0536,22.0626,22.0265,22.0536,937648.0
2020-11-09 15:50:00,24.47,24.47,24.26,24.28,1770828.0,22.0446,22.0446,21.8554,21.8734,1770828.0
2020-11-09 15:55:00,24.28,24.28,24.17,24.23,3590430.0,21.8734,21.8734,21.7743,21.8284,3590430.0
2020-11-10 09:30:00,24.36,24.37,23.98,24.02,1828101.0,21.9455,21.9545,21.6031,21.6392,1828101.0
2020-11-10 09:35:00,24.02,24.24,23.86,24.21,1868690.0,21.6392,21.8374,21.495,21.8103,1868690.0
2020-11-10 09:40:00,24.21,24.22,24.02,24.07,1415851.0,21.8103,21.8193,21.6392,21.6842,1415851.0
2020-11-10 09:45:00,24.06,24.16,24.03,24.1,1049260.0,21.6752,21.7653,21.6482,21.7112,1049260.0
2020-11-10 09:50:00,24.09,24.24,24.07,24.22,1226377.0,21.7022,21.8374,21.6842,21.8193,1226377.0
2020-11-10 09:55:00,24.22,24.25,24.15,24.22,1078922.0,21.8193,21.8464,21.7563,21.8193,1078922.0
2020-11-10 10:00:00,24.21,24.31,24.14,24.3,820508.0,21.8103,21.9004,21.7473,21.8914,820508.0
2020-11-10 10:05:00,24.29,24.3,24.12,24.17,654022.0,21.8824,21.8914,21.7293,21.7743,654022.0
2020-11-10 10:10:00,24.17,24.26,24.16,24.25,545888.0,21.7743,21.8554,21.7653,21.8464,545888.0
2020-11-10 10:15:00,24.25,24.3,24.22,24.29,533752.0,21.8464,21.8914,21.8193,21.8824,533752.0
2020-11-10 10:20:00,24.28,24.31,24.2,24.27,503111.0,21.8734,21.9004,21.8013,21.8644,503111.0
2020-11-10 10:25:00,24.27,24.3,24.24,24.29,477495.0,21.8644,21.8914,21.8374,21.8824,477495.0
2020-11-10 10:30:00,24.29,24.31,24.05,24.06,792399.0,21.8824,21.9004,21.6662,21.6752,792399.0
2020-11-10 10:35:00,24.06,24.06,23.9,23.93,719922.0,21.6752,21.6752,21.5311,21.5581,719922.0
2020-11-10 10:40:00,23.93,24.01,23.92,23.98,624614.0,21.5581,21.6302,21.5491,21.6031,624614.0
2020-11-10 10:45:00,23.98,24.01,23.87,23.95,677799.0,21.6031,21.6302,21.504,21.5761,677799.0
2020-11-10 10:50:00,23.96,24.0,23.89,23.94,416823.0,21.5851,21.6212,21.5221,21.5671,416823.0
2020-11-10 10:55:00,23.95,24.05,23.94,24.05,437769.0,21.5761,21.6662,21.5671,21.6662,437769.0
2020-11-10 11:00:00,24.04,24.1,24.01,24.1,848435.0,21.6572,21.7112,21.6302,21.7112,848435.0
2020-11-10 11:05:00,24.1,24.13,24.05,24.1,398288.0,21.7112,21.7383,21.6662,21.7112,398288.0
2020-11-10 11:10:00,24.08,24.17,24.08,24.17,396237.0,21.6932,21.7743,21.6932,21.7743,396237.0
2020-11-10 11:15:00,24.17,24.19,24.07,24.08,633585.0,21.7743,21.7923,21.6842,21.6932,633585.0
2020-11-10 11:20:00,24.07,24.08,23.94,23.98,335304.0,21.6842,21.6932,21.5671,21.6031,335304.0
2020-11-10 11:25:00,23.98,24.07,23.97,24.04,315574.0,21.6031,21.6842,21.5941,21.6572,315574.0
2020-11-10 11:30:00,24.05,24.06,24.0,24.04,373613.0,21.6662,21.6752,21.6212,21.6572,373613.0
2020-11-10 11:35:00,24.04,24.06,23.98,24.02,271582.0,21.6572,21.6752,21.6031,21.6392,271582.0
2020-11-10 11:40:00,24.02,24.05,23.98,24.01,375828.0,21.6392,21.6662,21.6031,21.6302,375828.0
2020-11-10 11:45:00,24.01,24.04,23.93,23.95,352723.0,21.6302,21.6572,21.5581,21.5761,352723.0
2020-11-10 11:50:00,23.95,24.01,23.94,23.98,320700.0,21.5761,21.6302,21.5671,21.6031,320700.0
2020-11-10 11:55:00,23.98,24.01,23.96,23.98,254455.0,21.6031,21.6302,21.5851,21.6031,254455.0
2020-11-10 12:00:00,23.98,24.0,23.94,23.98,339856.0,21.6031,21.6212,21.5671,21.6031,339856.0
2020-11-10 12:05:00,23.99,23.99,23.91,23.96,338539.0,21.6121,21.6121,21.5401,21.5851,338539.0
2020-11-10 12:10:00,23.96,23.98,23.91,23.96,377196.0,21.5851,21.6031,21.5401,21.5851,377196.0
2020-11-10 12:15:00,23.97,23.97,23.9,23.92,580595.0,21.5941,21.5941,21.5311,21.5491,580595.0
2020-11-10 12:20:00,23.91,23.95,23.9,23.94,175243.0,21.5401,21.5761,21.5311,21.5671,175243.0
2020-11-10 12:25:00,23.94,23.98,23.92,23.96,290911.0,21.5671,21.6031,21.5491,21.5851,290911.0
2020-11-10 12:30:00,23.97,24.02,23.96,23.98,297115.0,21.5941,21.6392,21.5851,21.6031,297115.0
2020-11-10 12:35:00,23.98,24.0,23.91,23.91,813685.0,21.6031,21.6212,21.5401,21.5401,813685.0
2020-11-10 12:40:00,23.91,23.95,23.89,23.95,517894.0,21.5401,21.5761,21.5221,21.5761,517894.0
2020-11-10 12:45:00,23.95,23.99,23.9,23.98,807259.0,21.5761,21.6121,21.5311,21.6031,807259.0
2020-11-10 12:50:00,23.98,24.04,23.97,24.03,315911.0,21.6031,21.6572,21.5941,21.6482,315911.0
2020-11-10 12:55:00,24.03,24.03,23.97,23.99,261336.0,21.6482,21.6482,21.5941,21.6121,261336.0
2020-11-10 13:00:00,24.0,24.03,23.98,23.99,281539.0,21.6212,21.6482,21.6031,21.6121,281539.0
2020-11-10 13:05:00,24.0,24.07,23.97,24.07,301820.0,21.6212,21.6842,21.5941,21.6842,301820.0
2020-11-10 13:10:00,24.07,24.11,24.02,24.03,429357.0,21.6842,21.7202,21.6392,21.6482,429357.0
2020-11-10 13:15:00,24.02,24.07,24.02,24.05,253529.0,21.6392,21.6842,21.6392,21.6662,253529.0
2020-11-10 13:20:00,24.04,24.08,23.97,23.98,504903.0,21.6572,21.6932,21.5941,21.6031,504903.0
2020-11-10 13:25:00,23.98,23.99,23.95,23.99,231053.0,21.6031,21.6121,21.5761,21.6121,231053.0
2020-11-10 13:30:00,23.99,23.99,23.94,23.96,321575.0,21.6121,21.6121,21.5671,21.5851,321575.0
2020-11-10 13:35:00,23.97,24.05,23.96,24.05,378809.0,21.5941,21.6662,21.5851,21.6662,378809.0
2020-11-10 13:40:00,24.05,24.06,24.01,24.05,722649.0,21.6662,21.6752,21.6302,21.6662,722649.0
2020-11-10 13:45:00,24.05,24.1,24.04,24.09,195074.0,21.6662,21.7112,21.6572,21.7022,195074.0
2020-11-10 13:50:00,24.09,24.1,24.05,24.09,223984.0,21.7022,21.7112,21.6662,21.7022,223984.0
2020-11-10 13:55:00,24.09,24.12,24.05,24.12,777321.0,21.7022,21.7293,21.6662,21.7293,777321.0
2020-11-10 14:00:00,24.1,24.11,24.06,24.09,371671.0,21.7112,21.7202,21.6752,21.7022,371671.0
2020-11-10 14:05:00,24.09,24.11,24.08,24.11,217029.0,21.7022,21.7202,21.6932,21.7202,217029.0
2020-11-10 14:10:00,24.11,24.13,24.07,24.11,322509.0,21.7202,21.7383,21.6842,21.7202,322509.0
2020-11-10 14:15:00,24.11,24.12,24.06,24.11,459766.0,21.7202,21.7293,21.6752,21.7202,459766.0
2020-11-10 14:20:00,24.1,24.18,24.09,24.17,668886.0,21.7112,21.7833,21.7022,21.7743,668886.0
2020-11-10 14:25:00,24.17,24.19,24.13,24.14,898029.0,21.7743,21.7923,21.7383,21.7473,898029.0
2020-11-10 14:30:00,24.14,24.17,24.12,24.13,507318.0,21.7473,21.7743,21.7293,21.7383,507318.0
2020-11-10 14:35:00,24.13,24.16,24.1,24.13,390989.0,21.7383,21.7653,21.7112,21.7383,390989.0
2020-11-10 14:40:00,24.12,24.14,24.04,24.07,371390.0,21.7293,21.7473,21.6572,21.6842,371390.0
2020-11-10 14:45:00,24.08,24.11,24.06,24.09,291771.0,21.6932,21.7202,21.6752,21.7022,291771.0
2020-11-10 14:50:00,24.09,24.1,24.05,24.07,355965.0,21.7022,21.7112,21.6662,21.6842,355965.0
2020-11-10 14:55:00,24.06,24.13,24.06,24.11,378288.0,21.6752,21.7383,21.6752,21.7202,378288.0
2020-11-10 15:00:00,24.11,24.17,24.1,24.13,392864.0,21.7202,21.7743,21.7112,21.7383,392864.0
2020-11-10 15:05:00,24.14,24.16,24.11,24.14,334052.0,21.7473,21.7653,21.7202,21.7473,334052.0
2020-11-10 15:10:00,24.15,24.16,24.11,24.13,292393.0,21.7563,21.7653,21.7202,21.7383,292393.0
2020-11-10 15:15:00,24.13,24.2,24.13,24.18,282649.0,21.7383,21.8013,21.7383,21.7833,282649.0
2020-11-10 15:20:00,24.17,24.23,24.17,24.19,376788.0,21.7743,21.8284,21.7743,21.7923,376788.0
2020-11-10 15:25:00,24.18,24.19,24.14,24.17,485029.0,21.7833,21.7923,21.7473,21.7743,485029.0
2020-11-10 15:30:00,24.17,24.17,24.13,24.16,746778.0,21.7743,21.7743,21.7383,21.7653,746778.0
2020-11-10 15:35:00,24.16,24.18,24.09,24.09,593942.0,21.7653,21.7833,21.7022,21.7022,593942.0
2020-11-10 15:40:00,24.09,24.17,24.09,24.14,620211.0,21.7022,21.7743,21.7022,21.7473,620211.0
2020-11-10 15:45:00,24.15,24.21,24.14,24.21,769579.0,21.7563,21.8103,21.7473,21.8103,769579.0
2020-11-10 15:50:00,24.21,24.23,24.14,24.21,1031360.0,21.8103,21.8284,21.7473,21.8103,1031360.0
2020-11-10 15:55:00,24.21,24.22,24.13,24.18,2313152.0,21.8103,21.8193,21.7383,21.7833,2313152.0
2020-11-11 09:30:00,24.23,24.54,24.19,24.41,1692399.0,21.8284,22.1076,21.7923,21.9905,1692399.0
2020-11-11 09:35:00,24.42,24.45,24.3,24.33,826063.0,21.9995,22.0265,21.8914,21.9184,826063.0
2020-11-11 09:40:00,24.33,24.33,24.13,24.16,696845.0,21.9184,21.9184,21.7383,21.7653,696845.0
2020-11-11 09:45:00,24.17,24.4,24.16,24.38,821286.0,21.7743,21.9815,21.7653,21.9635,821286.0
2020-11-11 09:50:00,24.38,24.43,24.28,24.3,926123.0,21.9635,22.0085,21.8734,21.8914,926123.0
2020-11-11 09:55:00,24.3,24.36,24.21,24.21,597208.0,21.8914,21.9455,21.8103,21.8103,597208.0
2020-11-11 10:00:00,24.22,24.26,24.14,24.25,581906.0,21.8193,21.8554,21.7473,21.8464,581906.0
2020-11-11 10:05:00,24.25,24.27,24.18,24.24,628638.0,21.8464,21.8644,21.7833,21.8374,628638.0
2020-11-11 10:10:00,24.24,24.32,24.19,24.31,447716.0,21.8374,21.9094,21.7923,21.9004,447716.0
2020-11-11 10:15:00,24.31,24.39,24.29,24.33,392670.0,21.9004,21.9725,21.8824,21.9184,392670.0
2020-11-11 10:20:00,24.32,24.38,24.25,24.26,365478.0,21.9094,21.9635,21.8464,21.8554,365478.0
2020-11-11 10:25:00,24.26,24.32,24.23,24.29,621175.0,21.8554,21.9094,21.8284,21.8824,621175.0
2020-11-11 10:30:00,24.29,24.42,24.29,24.42,663561.0,21.8824,21.9995,21.8824,21.9995,663561.0
2020-11-11 10:35:00,24.41,24.44,24.36,24.42,296344.0,21.9905,22.0175,21.9455,21.9995,296344.0
2020-11-11 10:40:00,24.43,24.45,24.37,24.37,296364.0,22.0085,22.0265,21.9545,21.9545,296364.0
2020-11-11 10:45:00,24.38,24.42,24.28,24.3,255471.0,21.9635,21.9995,21.8734,21.8914,255471.0
2020-11-11 10:50:00,24.29,24.32,24.21,24.23,305392.0,21.8824,21.9094,21.8103,21.8284,305392.0
2020-11-11 10:55:00,24.23,24.3,24.21,24.29,416008.0,21.8284,21.8914,21.8103,21.8824,416008.0
2020-11-11 11:00:00,24.29,24.33,24.26,24.26,302735.0,21.8824,21.9184,21.8554,21.8554,302735.0
2020-11-11 11:05:00,24.27,24.3,24.23,24.27,289597.0,21.8644,21.8914,21.8284,21.8644,289597.0
2020-11-11 11:10:00,24.26,24.3,24.24,24.27,238609.0,21.8554,21.8914,21.8374,21.8644,238609.0
2020-11-11 11:15:00,24.27,24.29,24.23,24.27,302161.0,21.8644,21.8824,21.8284,21.8644,302161.0
2020-11-11 11:20:00,24.26,24.29,24.24,24.29,302605.0,21.8554,21.8824,21.8374,21.8824,302605.0
2020-11-11 11:25:00,24.29,24.33,24.28,24.33,287555.0,21.8824,21.9184,21.8734,21.9184,287555.0
2020-11-11 11:30:00,24.33,24.35,24.31,24.34,192299.0,21.9184,21.9365,21.9004,21.9275,192299.0
2020-11-11 11:35:00,24.34,24.38,24.31,24.32,241045.0,21.9275,21.9635,21.9004,21.9094,241045.0
2020-11-11 11:40:00,24.32,24.4,24.31,24.38,310205.0,21.9094,21.9815,21.9004,21.9635,310205.0
2020-11-11 11:45:00,24.38,24.38,24.28,24.29,211556.0,21.9635,21.9635,21.8734,21.8824,211556.0
2020-11-11 11:50:00,24.29,24.3,24.26,24.26,303318.0,21.8824,21.8914,21.8554,21.8554,303318.0
2020-11-11 11:55:00,24.27,24.29,24.23,24.23,265979.0,21.8644,21.8824,21.8284,21.8284,265979.0
2020-11-11 12:00:00,24.23,24.25,24.22,24.23,212870.0,21.8284,21.8464,21.8193,21.8284,212870.0
2020-11-11 12:05:00,24.23,24.25,24.18,24.23,388751.0,21.8284,21.8464,21.7833,21.8284,388751.0
2020-11-11 12:10:00,24.23,24.23,24.18,24.19,304979.0,21.8284,21.8284,21.7833,21.7923,304979.0
2020-11-11 12:15:00,24.19,24.21,24.17,24.19,190712.0,21.7923,21.8103,21.7743,21.7923,190712.0
2020-11-11 12:20:00,24.19,24.2,24.16,24.17,157553.0,21.7923,21.8013,21.7653,21.7743,157553.0
2020-11-11 12:25:00,24.17,24.18,24.15,24.16,236100.0,21.7743,21.7833,21.7563,21.7653,236100.0
2020-11-11 12:30:00,24.17,24.19,24.14,24.16,258510.0,21.7743,21.7923,21.7473,21.7653,258510.0
2020-11-11 12:35:00,24.16,24.2,24.15,24.19,229116.0,21.7653,21.8013,21.7563,21.7923,229116.0
2020-11-11 12:40:00,24.19,24.23,24.17,24.2,315156.0,21.7923,21.8284,21.7743,21.8013,315156.0
2020-11-11 12:45:00,24.2,24.28,24.19,24.27,232458.0,21.8013,21.8734,21.7923,21.8644,232458.0
2020-11-11 12:50:00,24.27,24.3,24.26,24.27,422467.0,21.8644,21.8914,21.8554,21.8644,422467.0
2020-11-11 12:55:00,24.27,24.31,24.26,24.27,547360.0,21.8644,21.9004,21.8554,21.8644,547360.0
2020-11-11 13:00:00,24.26,24.28,24.21,24.25,463300.0,21.8554,21.8734,21.8103,21.8464,463300.0
2020-11-11 13:05:00,24.24,24.25,24.19,24.21,148340.0,21.8374,21.8464,21.7923,21.8103,148340.0
2020-11-11 13:10:00,24.21,24.21,24.17,24.18,187977.0,21.8103,21.8103,21.7743,21.7833,187977.0
2020-11-11 13:15:00,24.17,24.22,24.15,24.21,211868.0,21.7743,21.8193,21.7563,21.8103,211868.0
2020-11-11 13:20:00,24.21,24.28,24.2,24.26,344706.0,21.8103,21.8734,21.8013,21.8554,344706.0
2020-11-11 13:25:00,24.27,24.27,24.2,24.23,213288.0,21.8644,21.8644,21.8013,21.8284,213288.0
2020-11-11 13:30:00,24.23,24.23,24.19,24.21,163496.0,21.8284,21.8284,21.7923,21.8103,163496.0
2020-11-11 13:35:00,24.21,24.24,24.19,24.21,290918.0,21.8103,21.8374,21.7923,21.8103,290918.0
2020-11-11 13:40:00,24.2,24.26,24.2,24.25,217920.0,21.8013,21.8554,21.8013,21.8464,217920.0
2020-11-11 13:45:00,24.25,24.27,24.24,24.26,308957.0,21.8464,21.8644,21.8374,21.8554,308957.0
2020-11-11 13:50:00,24.26,24.28,24.25,24.27,161549.0,21.8554,21.8734,21.8464,21.8644,161549.0
2020-11-11 13:55:00,24.27,24.27,24.15,24.15,367678.0,21.8644,21.8644,21.7563,21.7563,367678.0
2020-11-11 14:00:00,24.16,24.19,24.15,24.17,276336.0,21.7653,21.7923,21.7563,21.7743,276336.0
2020-11-11 14:05:00,24.17,24.18,24.14,24.16,189406.0,21.7743,21.7833,21.7473,21.7653,189406.0
2020-11-11 14:10:00,24.16,24.22,24.16,24.19,291557.0,21.7653,21.8193,21.7653,21.7923,291557.0
2020-11-11 14:15:00,24.19,24.2,24.17,24.2,263801.0,21.7923,21.8013,21.7743,21.8013,263801.0
2020-11-11 14:20:00,24.19,24.2,24.15,24.16,183390.0,21.7923,21.8013,21.7563,21.7653,183390.0
2020-11-11 14:25:00,24.17,24.18,24.12,24.14,273447.0,21.7743,21.7833,21.7293,21.7473,273447.0
2020-11-11 14:30:00,24.13,24.17,24.12,24.14,205319.0,21.7383,21.7743,21.7293,21.7473,205319.0
2020-11-11 14:35:00,24.14,24.14,24.09,24.11,225007.0,21.7473,21.7473,21.7022,21.7202,225007.0
2020-11-11 14:40:00,24.11,24.11,24.06,24.07,400467.0,21.7202,21.7202,21.6752,21.6842,400467.0
2020-11-11 14:45:00,24.08,24.09,24.0,24.02,583693.0,21.6932,21.7022,21.6212,21.6392,583693.0
2020-11-11 14:50:00,24.02,24.07,24.0,24.05,516861.0,21.6392,21.6842,21.6212,21.6662,516861.0
2020-11-11 14:55:00,24.05,24.13,24.03,24.12,206610.0,21.6662,21.7383,21.6482,21.7293,206610.0
2020-11-11 15:00:00,24.12,24.13,24.08,24.09,253546.0,21.7293,21.7383,21.6932,21.7022,253546.0
2020-11-11 15:05:00,24.09,24.12,24.07,24.11,312129.0,21.7022,21.7293,21.6842,21.7202,312129.0
2020-11-11 15:10:00,24.11,24.13,24.08,24.09,305047.0,21.7202,21.7383,21.6932,21.7022,305047.0
2020-11-11 15:15:00,24.08,24.12,24.06,24.12,303602.0,21.6932,21.7293,21.6752,21.7293,303602.0
2020-11-11 15:20:00,24.12,24.12,24.09,24.11,392382.0,21.7293,21.7293,21.7022,21.7202,392382.0
2020-11-11 15:25:00,24.11,24.14,24.08,24.09,367159.0,21.7202,21.7473,21.6932,21.7022,367159.0
2020-11-11 15:30:00,24.09,24.14,24.07,24.11,465099.0,21.7022,21.7473,21.6842,21.7202,465099.0
2020-11-11 15:35:00,24.11,24.13,24.09,24.1,327397.0,21.7202,21.7383,21.7022,21.7112,327397.0
2020-11-11 15:40:00,24.1,24.13,24.07,24.13,248873.0,21.7112,21.7383,21.6842,21.7383,248873.0
2020-11-11 15:45:00,24.13,24.14,24.08,24.14,510454.0,21.7383,21.7473,21.6932,21.7473,510454.0
2020-11-11 15:50:00,24.14,24.18,24.13,24.17,667959.0,21.7473,21.7833,21.7383,21.7743,667959.0
2020-11-11 15:55:00,24.18,24.22,24.14,24.19,2100772.0,21.7833,21.8193,21.7473,21.7923,2100772.0
2020-11-12 09:30:00,23.91,23.94,23.82,23.84,1510740.0,21.5401,21.5671,21.459,21.477,1510740.0
2020-11-12 09:35:00,23.84,23.86,23.75,23.8,693026.0,21.477,21.495,21.3959,21.441,693026.0
2020-11-12 09:40:00,23.8,23.84,23.71,23.77,764130.0,21.441,21.477,21.3599,21.4139,764130.0
2020-11-12 09:45:00,23.77,23.95,23.75,23.85,584475.0,21.4139,21.5761,21.3959,21.486,584475.0
2020-11-12 09:50:00,23.86,23.87,23.78,23.85,763080.0,21.495,21.504,21.423,21.486,763080.0
2020-11-12 09:55:00,23.84,23.91,23.8,23.91,464844.0,21.477,21.5401,21.441,21.5401,464844.0
2020-11-12 10:00:00,23.91,24.01,23.89,23.98,488784.0,21.5401,21.6302,21.5221,21.6031,488784.0
2020-11-12 10:05:00,23.99,24.06,23.96,24.03,372611.0,21.6121,21.6752,21.5851,21.6482,372611.0
2020-11-12 10:10:00,24.03,24.05,23.99,24.04,386645.0,21.6482,21.6662,21.6121,21.6572,386645.0
2020-11-12 10:15:00,24.03,24.15,24.02,24.11,341349.0,21.6482,21.7563,21.6392,21.7202,341349.0
2020-11-12 10:20:00,24.12,24.14,23.98,23.98,346586.0,21.7293,21.7473,21.6031,21.6031,346586.0
2020-11-12 10:25:00,23.98,24.0,23.95,23.98,284051.0,21.6031,21.6212,21.5761,21.6031,284051.0
2020-11-12 10:30:00,23.98,23.98,23.93,23.95,300273.0,21.6031,21.6031,21.5581,21.5761,300273.0
2020-11-12 10:35:00,23.96,24.03,23.94,24.0,439819.0,21.5851,21.6482,21.5671,21.6212,439819.0
2020-11-12 10:40:00,24.0,24.04,23.97,24.03,231161.0,21.6212,21.6572,21.5941,21.6482,231161.0
2020-11-12 10:45:00,24.03,24.04,23.97,23.98,139337.0,21.6482,21.6572,21.5941,21.6031,139337.0
2020-11-12 10:50:00,23.98,24.09,23.97,24.07,220635.0,21.6031,21.7022,21.5941,21.6842,220635.0
2020-11-12 10:55:00,24.07,24.09,24.01,24.05,238057.0,21.6842,21.7022,21.6302,21.6662,238057.0
2020-11-12 11:00:00,24.05,24.06,23.94,24.02,212855.0,21.6662,21.6752,21.5671,21.6392,212855.0
2020-11-12 11:05:00,24.02,24.06,23.99,24.04,214485.0,21.6392,21.6752,21.6121,21.6572,214485.0
2020-11-12 11:10:00,24.05,24.09,24.01,24.07,387651.0,21.6662,21.7022,21.6302,21.6842,387651.0
2020-11-12 11:15:00,24.07,24.09,24.03,24.05,201279.0,21.6842,21.7022,21.6482,21.6662,201279.0
2020-11-12 11:20:00,24.05,24.08,24.04,24.05,157072.0,21.6662,21.6932,21.6572,21.6662,157072.0
2020-11-12 11:25:00,24.06,24.08,23.99,24.0,308018.0,21.6752,21.6932,21.6121,21.6212,308018.0
2020-11-12 11:30:00,24.0,24.05,23.99,24.02,241080.0,21.6212,21.6662,21.6121,21.6392,241080.0
2020-11-12 11:35:00,24.02,24.06,24.01,24.05,209524.0,21.6392,21.6752,21.6302,21.6662,209524.0
2020-11-12 11:40:00,24.05,24.07,24.04,24.06,132355.0,21.6662,21.6842,21.6572,21.6752,132355.0
2020-11-12 11:45:00,24.05,24.08,24.02,24.06,354774.0,21.6662,21.6932,21.6392,21.6752,354774.0
2020-11-12 11:50:00,24.05,24.07,24.0,24.01,409578.0,21.6662,21.6842,21.6212,21.6302,409578.0
2020-11-12 11:55:00,24.01,24.05,23.99,24.01,287580.0,21.6302,21.6662,21.6121,21.6302,287580.0
2020-11-12 12:00:00,24.01,24.01,23.97,23.98,307189.0,21.6302,21.6302,21.5941,21.6031,307189.0
2020-11-12 12:05:00,23.97,23.98,23.95,23.96,278111.0,21.5941,21.6031,21.5761,21.5851,278111.0
2020-11-12 12:10:00,23.96,24.0,23.96,23.98,274576.0,21.5851,21.6212,21.5851,21.6031,274576.0
2020-11-12 12:15:00,23.98,24.01,23.96,24.0,217929.0,21.6031,21.6302,21.5851,21.6212,217929.0
2020-11-12 12:20:00,24.0,24.03,23.98,23.98,337157.0,21.6212,21.6482,21.6031,21.6031,337157.0
2020-11-12 12:25:00,23.98,23.99,23.9,23.91,227315.0,21.6031,21.6121,21.5311,21.5401,227315.0
2020-11-12 12:30:00,23.91,23.94,23.9,23.92,271982.0,21.5401,21.5671,21.5311,21.5491,271982.0
2020-11-12 12:35:00,23.92,23.93,23.88,23.9,349167.0,21.5491,21.5581,21.513,21.5311,349167.0
2020-11-12 12:40:00,23.89,23.9,23.84,23.86,332011.0,21.5221,21.5311,21.477,21.495,332011.0
2020-11-12 12:45:00,23.86,23.86,23.8,23.8,493669.0,21.495,21.495,21.441,21.441,493669.0
2020-11-12 12:50:00,23.8,23.81,23.73,23.8,677703.0,21.441,21.45,21.3779,21.441,677703.0
2020-11-12 12:55:00,23.8,23.83,23.72,23.75,405315.0,21.441,21.468,21.3689,21.3959,405315.0
2020-11-12 13:00:00,23.74,23.78,23.72,23.77,216246.0,21.3869,21.423,21.3689,21.4139,216246.0
2020-11-12 13:05:00,23.77,23.77,23.71,23.73,217583.0,21.4139,21.4139,21.3599,21.3779,217583.0
2020-11-12 13:10:00,23.72,23.73,23.64,23.7,497204.0,21.3689,21.3779,21.2968,21.3509,497204.0
2020-11-12 13:15:00,23.7,23.71,23.58,23.61,452387.0,21.3509,21.3599,21.2428,21.2698,452387.0
2020-11-12 13:20:00,23.61,23.66,23.56,23.57,404768.0,21.2698,21.3149,21.2248,21.2338,404768.0
2020-11-12 13:25:00,23.57,23.63,23.56,23.62,385987.0,21.2338,21.2878,21.2248,21.2788,385987.0
2020-11-12 13:30:00,23.63,23.69,23.61,23.67,257795.0,21.2878,21.3419,21.2698,21.3239,257795.0
2020-11-12 13:35:00,23.67,23.72,23.63,23.7,168831.0,21.3239,21.3689,21.2878,21.3509,168831.0
2020-11-12 13:40:00,23.7,23.72,23.67,23.69,225112.0,21.3509,21.3689,21.3239,21.3419,225112.0
2020-11-12 13:45:00,23.7,23.71,23.66,23.68,130624.0,21.3509,21.3599,21.3149,21.3329,130624.0
2020-11-12 13:50:00,23.68,23.72,23.67,23.7,145210.0,21.3329,21.3689,21.3239,21.3509,145210.0
2020-11-12 13:55:00,23.69,23.73,23.67,23.73,186659.0,21.3419,21.3779,21.3239,21.3779,186659.0
2020-11-12 14:00:00,23.73,23.77,23.72,23.77,289072.0,21.3779,21.4139,21.3689,21.4139,289072.0
2020-11-12 14:05:00,23.77,23.78,23.71,23.71,252567.0,21.4139,21.423,21.3599,21.3599,252567.0
2020-11-12 14:10:00,23.72,23.74,23.7,23.73,222077.0,21.3689,21.3869,21.3509,21.3779,222077.0
2020-11-12 14:15:00,23.73,23.74,23.69,23.71,196080.0,21.3779,21.3869,21.3419,21.3599,196080.0
2020-11-12 14:20:00,23.7,23.72,23.67,23.68,512254.0,21.3509,21.3689,21.3239,21.3329,512254.0
2020-11-12 14:25:00,23.68,23.71,23.66,23.7,181739.0,21.3329,21.3599,21.3149,21.3509,181739.0
2020-11-12 14:30:00,23.69,23.75,23.67,23.71,418062.0,21.3419,21.3959,21.3239,21.3599,418062.0
2020-11-12 14:35:00,23.72,23.74,23.68,23.68,221508.0,21.3689,21.3869,21.3329,21.3329,221508.0
2020-11-12 14:40:00,23.69,23.69,23.63,23.64,213870.0,21.3419,21.3419,21.2878,21.2968,213870.0
2020-11-12 14:45:00,23.63,23.66,23.62,23.62,177856.0,21.2878,21.3149,21.2788,21.2788,177856.0
2020-11-12 14:50:00,23.63,23.63,23.58,23.59,339568.0,21.2878,21.2878,21.2428,21.2518,339568.0
2020-11-12 14:55:00,23.6,23.63,23.59,23.61,263231.0,21.2608,21.2878,21.2518,21.2698,263231.0
2020-11-12 15:00:00,23.62,23.63,23.6,23.61,264505.0,21.2788,21.2878,21.2608,21.2698,264505.0
2020-11-12 15:05:00,23.61,23.63,23.58,23.62,221593.0,21.2698,21.2878,21.2428,21.2788,221593.0
2020-11-12 15:10:00,23.62,23.65,23.59,23.61,346170.0,21.2788,21.3058,21.2518,21.2698,346170.0
2020-11-12 15:15:00,23.61,23.71,23.6,23.71,453990.0,21.2698,21.3599,21.2608,21.3599,453990.0
2020-11-12 15:20:00,23.71,23.73,23.68,23.71,404047.0,21.3599,21.3779,21.3329,21.3599,404047.0
2020-11-12 15:25:00,23.71,23.72,23.63,23.63,326493.0,21.3599,21.3689,21.2878,21.2878,326493.0
2020-11-12 15:30:00,23.64,23.64,23.58,23.62,346510.0,21.2968,21.2968,21.2428,21.2788,346510.0
2020-11-12 15:35:00,23.61,23.65,23.6,23.65,478577.0,21.2698,21.3058,21.2608,21.3058,478577.0
2020-11-12 15:40:00,23.65,23.69,23.64,23.68,578647.0,21.3058,21.3419,21.2968,21.3329,578647.0
2020-11-12 15:45:00,23.68,23.68,23.59,23.66,795562.0,21.3329,21.3329,21.2518,21.3149,795562.0
2020-11-12 15:50:00,23.66,23.79,23.66,23.78,1009211.0,21.3149,21.432,21.3149,21.423,1009211.0
2020-11-12 15:55:00,23.78,23.85,23.77,23.81,1959626.0,21.423,21.486,21.4139,21.45,1959626.0
2020-11-13 09:30:00,23.91,23.98,23.86,23.89,935127.0,21.5401,21.6031,21.495,21.5221,935127.0
2020-11-13 09:35:00,23.89,23.91,23.81,23.88,660408.0,21.5221,21.5401,21.45,21.513,660408.0
2020-11-13 09:40:00,23.88,23.91,23.84,23.88,494189.0,21.513,21.5401,21.477,21.513,494189.0
2020-11-13 09:45:00,23.88,23.9,23.84,23.87,482894.0,21.513,21.5311,21.477,21.504,482894.0
2020-11-13 09:50:00,23.87,23.91,23.8,23.83,649102.0,21.504,21.5401,21.441,21.468,649102.0
2020-11-13 09:55:00,23.83,23.86,23.78,23.81,691331.0,21.468,21.495,21.423,21.45,691331.0
2020-11-13 10:00:00,23.8,23.84,23.75,23.79,617879.0,21.441,21.477,21.3959,21.432,617879.0
2020-11-13 10:05:00,23.79,23.81,23.73,23.8,1092520.0,21.432,21.45,21.3779,21.441,1092520.0
2020-11-13 10:10:00,23.8,23.88,23.77,23.8,721464.0,21.441,21.513,21.4139,21.441,721464.0
2020-11-13 10:15:00,23.8,23.86,23.78,23.8,428620.0,21.441,21.495,21.423,21.441,428620.0
2020-11-13 10:20:00,23.8,23.8,23.73,23.75,640113.0,21.441,21.441,21.3779,21.3959,640113.0
2020-11-13 10:25:00,23.76,23.82,23.73,23.81,571019.0,21.4049,21.459,21.3779,21.45,571019.0
2020-11-13 10:30:00,23.81,23.87,23.8,23.86,529066.0,21.45,21.504,21.441,21.495,529066.0
2020-11-13 10:35:00,23.86,23.91,23.82,23.84,519255.0,21.495,21.5401,21.459,21.477,519255.0
2020-11-13 10:40:00,23.85,23.86,23.8,23.8,596688.0,21.486,21.495,21.441,21.441,596688.0
2020-11-13 10:45:00,23.79,23.82,23.75,23.78,378524.0,21.432,21.459,21.3959,21.423,378524.0
2020-11-13 10:50:00,23.79,23.82,23.77,23.81,297910.0,21.432,21.459,21.4139,21.45,297910.0
2020-11-13 10:55:00,23.82,23.82,23.76,23.78,187755.0,21.459,21.459,21.4049,21.423,187755.0
2020-11-13 11:00:00,23.78,23.81,23.77,23.79,175396.0,21.423,21.45,21.4139,21.432,175396.0
2020-11-13 11:05:00,23.79,23.8,23.75,23.77,188754.0,21.432,21.441,21.3959,21.4139,188754.0
2020-11-13 11:10:00,23.76,23.83,23.75,23.82,278247.0,21.4049,21.468,21.3959,21.459,278247.0
2020-11-13 11:15:00,23.81,23.83,23.79,23.81,219056.0,21.45,21.468,21.432,21.45,219056.0
2020-11-13 11:20:00,23.8,23.82,23.78,23.78,129699.0,21.441,21.459,21.423,21.423,129699.0
2020-11-13 11:25:00,23.79,23.84,23.74,23.83,376696.0,21.432,21.477,21.3869,21.468,376696.0
2020-11-13 11:30:00,23.82,23.87,23.81,23.85,330303.0,21.459,21.504,21.45,21.486,330303.0
2020-11-13 11:35:00,23.85,23.86,23.81,23.85,107375.0,21.486,21.495,21.45,21.486,107375.0
2020-11-13 11:40:00,23.86,23.9,23.85,23.88,378595.0,21.495,21.5311,21.486,21.513,378595.0
2020-11-13 11:45:00,23.87,23.89,23.86,23.88,155627.0,21.504,21.5221,21.495,21.513,155627.0
2020-11-13 11:50:00,23.87,23.9,23.85,23.89,201670.0,21.504,21.5311,21.486,21.5221,201670.0
2020-11-13 11:55:00,23.89,23.93,23.86,23.89,227738.0,21.5221,21.5581,21.495,21.5221,227738.0
2020-11-13 12:00:00,23.89,23.95,23.89,23.93,337912.0,21.5221,21.5761,21.5221,21.5581,337912.0
2020-11-13 12:05:00,23.92,23.97,23.92,23.92,262687.0,21.5491,21.5941,21.5491,21.5491,262687.0
2020-11-13 12:10:00,23.93,23.93,23.85,23.91,439368.0,21.5581,21.5581,21.486,21.5401,439368.0
2020-11-13 12:15:00,23.91,23.94,23.9,23.93,280060.0,21.5401,21.5671,21.5311,21.5581,280060.0
2020-11-13 12:20:00,23.92,23.94,23.88,23.89,132648.0,21.5491,21.5671,21.513,21.5221,132648.0
2020-11-13 12:25:00,23.89,23.92,23.88,23.92,102893.0,21.5221,21.5491,21.513,21.5491,102893.0
2020-11-13 12:30:00,23.91,23.92,23.89,23.91,177234.0,21.5401,21.5491,21.5221,21.5401,177234.0
2020-11-13 12:35:00,23.91,23.92,23.89,23.92,132893.0,21.5401,21.5491,21.5221,21.5491,132893.0
2020-11-13 12:40:00,23.92,23.93,23.88,23.89,126028.0,21.5491,21.5581,21.513,21.5221,126028.0
2020-11-13 12:45:00,23.89,23.92,23.88,23.89,236803.0,21.5221,21.5491,21.513,21.5221,236803.0
2020-11-13 12:50:00,23.9,23.93,23.89,23.9,190750.0,21.5311,21.5581,21.5221,21.5311,190750.0
2020-11-13 12:55:00,23.9,23.91,23.87,23.88,273872.0,21.5311,21.5401,21.504,21.513,273872.0
2020-11-13 13:00:00,23.88,23.9,23.87,23.89,180657.0,21.513,21.5311,21.504,21.5221,180657.0
2020-11-13 13:05:00,23.89,23.93,23.88,23.93,149997.0,21.5221,21.5581,21.513,21.5581,149997.0
2020-11-13 13:10:00,23.93,23.94,23.88,23.89,185676.0,21.5581,21.5671,21.513,21.5221,185676.0
2020-11-13 13:15:00,23.89,23.92,23.88,23.92,172674.0,21.5221,21.5491,21.513,21.5491,172674.0
2020-11-13 13:20:00,23.91,23.94,23.89,23.93,239901.0,21.5401,21.5671,21.5221,21.5581,239901.0
2020-11-13 13:25:00,23.93,23.97,23.92,23.96,245992.0,21.5581,21.5941,21.5491,21.5851,245992.0
2020-11-13 13:30:00,23.96,23.97,23.92,23.94,127577.0,21.5851,21.5941,21.5491,21.5671,127577.0
2020-11-13 13:35:00,23.94,23.99,23.93,23.98,195311.0,21.5671,21.6121,21.5581,21.6031,195311.0
2020-11-13 13:40:00,23.99,24.03,23.98,24.02,241012.0,21.6121,21.6482,21.6031,21.6392,241012.0
2020-11-13 13:45:00,24.02,24.05,24.01,24.04,264805.0,21.6392,21.6662,21.6302,21.6572,264805.0
2020-11-13 13:50:00,24.05,24.06,24.03,24.04,171000.0,21.6662,21.6752,21.6482,21.6572,171000.0
2020-11-13 13:55:00,24.04,24.05,24.01,24.01,124068.0,21.6572,21.6662,21.6302,21.6302,124068.0
2020-11-13 14:00:00,24.01,24.03,23.99,24.0,154782.0,21.6302,21.6482,21.6121,21.6212,154782.0
2020-11-13 14:05:00,24.0,24.05,23.99,24.04,227114.0,21.6212,21.6662,21.6121,21.6572,227114.0
2020-11-13 14:10:00,24.03,24.04,24.0,24.01,102302.0,21.6482,21.6572,21.6212,21.6302,102302.0
2020-11-13 14:15:00,24.01,24.04,23.98,24.04,191772.0,21.6302,21.6572,21.6031,21.6572,191772.0
2020-11-13 14:20:00,24.03,24.08,24.03,24.07,222817.0,21.6482,21.6932,21.6482,21.6842,222817.0
2020-11-13 14:25:00,24.07,24.09,24.05,24.09,148791.0,21.6842,21.7022,21.6662,21.7022,148791.0
2020-11-13 14:30:00,24.09,24.1,24.06,24.07,164757.0,21.7022,21.7112,21.6752,21.6842,164757.0
2020-11-13 14:35:00,24.07,24.1,24.06,24.09,158706.0,21.6842,21.7112,21.6752,21.7022,158706.0
2020-11-13 14:40:00,24.09,24.09,24.08,24.08,65031.0,21.7022,21.7022,21.6932,21.6932,65031.0
2020-11-13 14:45:00,24.09,24.09,24.03,24.03,291804.0,21.7022,21.7022,21.6482,21.6482,291804.0
2020-11-13 14:50:00,24.04,24.05,24.03,24.04,142774.0,21.6572,21.6662,21.6482,21.6572,142774.0
2020-11-13 14:55:00,24.05,24.1,24.03,24.09,248872.0,21.6662,21.7112,21.6482,21.7022,248872.0
2020-11-13 15:00:00,24.09,24.11,24.07,24.08,280503.0,21.7022,21.7202,21.6842,21.6932,280503.0
2020-11-13 15:05:00,24.08,24.09,24.06,24.07,137579.0,21.6932,21.7022,21.6752,21.6842,137579.0
2020-11-13 15:10:00,24.07,24.07,24.02,24.05,254485.0,21.6842,21.6842,21.6392,21.6662,254485.0
2020-11-13 15:15:00,24.05,24.06,24.01,24.04,171813.0,21.6662,21.6752,21.6302,21.6572,171813.0
2020-11-13 15:20:00,24.04,24.04,24.01,24.01,172810.0,21.6572,21.6572,21.6302,21.6302,172810.0
2020-11-13 15:25:00,24.02,24.05,24.01,24.05,208547.0,21.6392,21.6662,21.6302,21.6662,208547.0
2020-11-13 15:30:00,24.05,24.12,24.03,24.1,706228.0,21.6662,21.7293,21.6482,21.7112,706228.0
2020-11-13 15:35:00,24.11,24.13,24.1,24.13,297892.0,21.7202,21.7383,21.7112,21.7383,297892.0
2020-11-13 15:40:00,24.13,24.18,24.12,24.17,474655.0,21.7383,21.7833,21.7293,21.7743,474655.0
2020-11-13 15:45:00,24.16,24.18,24.12,24.13,532239.0,21.7653,21.7833,21.7293,21.7383,532239.0
2020-11-13 15:50:00,24.13,24.14,24.05,24.07,617746.0,21.7383,21.7473,21.6662,21.6842,617746.0
2020-11-13 15:55:00,24.07,24.11,24.02,24.08,1414930.0,21.6842,21.7202,21.6392,21.6932,1414930.0
2020-11-16 09:30:00,24.99,25.03,24.78,24.86,1745805.0,22.513,22.5491,22.3238,22.3959,1745805.0
2020-11-16 09:35:00,24.86,24.93,24.82,24.86,1246435.0,22.3959,22.459,22.3599,22.3959,1246435.0
2020-11-16 09:40:00,24.87,24.87,24.75,24.76,757201.0,22.4049,22.4049,22.2968,22.3058,757201.0
2020-11-16 09:45:00,24.76,24.81,24.7,24.76,691118.0,22.3058,22.3509,22.2518,22.3058,691118.0
2020-11-16 09:50:00,24.76,24.76,24.61,24.62,745668.0,22.3058,22.3058,22.1707,22.1797,745668.0
2020-11-16 09:55:00,24.62,24.79,24.58,24.78,723138.0,22.1797,22.3328,22.1437,22.3238,723138.0
2020-11-16 10:00:00,24.78,24.84,24.75,24.8,741043.0,22.3238,22.3779,22.2968,22.3419,741043.0
2020-11-16 10:05:00,24.79,24.8,24.69,24.7,409108.0,22.3328,22.3419,22.2428,22.2518,409108.0
2020-11-16 10:10:00,24.7,24.81,24.67,24.78,799092.0,22.2518,22.3509,22.2247,22.3238,799092.0
2020-11-16 10:15:00,24.79,24.83,24.76,24.81,514088.0,22.3328,22.3689,22.3058,22.3509,514088.0
2020-11-16 10:20:00,24.81,24.83,24.74,24.77,485642.0,22.3509,22.3689,22.2878,22.3148,485642.0
2020-11-16 10:25:00,24.78,24.8,24.74,24.78,338346.0,22.3238,22.3419,22.2878,22.3238,338346.0
2020-11-16 10:30:00,24.78,24.8,24.73,24.77,376045.0,22.3238,22.3419,22.2788,22.3148,376045.0
2020-11-16 10:35:00,24.78,24.85,24.75,24.85,614416.0,22.3238,22.3869,22.2968,22.3869,614416.0
2020-11-16 10:40:00,24.85,24.93,24.84,24.91,411367.0,22.3869,22.459,22.3779,22.441,411367.0
2020-11-16 10:45:00,24.91,24.92,24.81,24.81,356108.0,22.441,22.45,22.3509,22.3509,356108.0
2020-11-16 10:50:00,24.81,24.82,24.77,24.77,244576.0,22.3509,22.3599,22.3148,22.3148,244576.0
2020-11-16 10:55:00,24.78,24.79,24.75,24.78,373118.0,22.3238,22.3328,22.2968,22.3238,373118.0
2020-11-16 11:00:00,24.78,24.79,24.72,24.76,244123.0,22.3238,22.3328,22.2698,22.3058,244123.0
2020-11-16 11:05:00,24.76,24.79,24.66,24.67,468587.0,22.3058,22.3328,22.2157,22.2247,468587.0
2020-11-16 11:10:00,24.66,24.67,24.61,24.63,315709.0,22.2157,22.2247,22.1707,22.1887,315709.0
2020-11-16 11:15:00,24.64,24.72,24.63,24.71,358357.0,22.1977,22.2698,22.1887,22.2608,358357.0
2020-11-16 11:20:00,24.72,24.78,24.71,24.77,374078.0,22.2698,22.3238,22.2608,22.3148,374078.0
2020-11-16 11:25:00,24.78,24.8,24.77,24.8,397892.0,22.3238,22.3419,22.3148,22.3419,397892.0
2020-11-16 11:30:00,24.8,24.81,24.76,24.78,328671.0,22.3419,22.3509,22.3058,22.3238,328671.0
2020-11-16 11:35:00,24.77,24.78,24.72,24.72,134098.0,22.3148,22.3238,22.2698,22.2698,134098.0
2020-11-16 11:40:00,24.73,24.8,24.73,24.78,219149.0,22.2788,22.3419,22.2788,22.3238,219149.0
2020-11-16 11:45:00,24.78,24.82,24.78,24.79,248452.0,22.3238,22.3599,22.3238,22.3328,248452.0
2020-11-16 11:50:00,24.78,24.82,24.74,24.75,266897.0,22.3238,22.3599,22.2878,22.2968,266897.0
2020-11-16 11:55:00,24.75,24.81,24.74,24.8,196537.0,22.2968,22.3509,22.2878,22.3419,196537.0
2020-11-16 12:00:00,24.79,24.82,24.79,24.79,222002.0,22.3328,22.3599,22.3328,22.3328,222002.0
2020-11-16 12:05:00,24.79,24.82,24.79,24.8,163810.0,22.3328,22.3599,22.3328,22.3419,163810.0
2020-11-16 12:10:00,24.8,24.8,24.71,24.75,251523.0,22.3419,22.3419,22.2608,22.2968,251523.0
2020-11-16 12:15:00,24.75,24.76,24.71,24.71,172511.0,22.2968,22.3058,22.2608,22.2608,172511.0
2020-11-16 12:20:00,24.71,24.74,24.68,24.69,238122.0,22.2608,22.2878,22.2338,22.2428,238122.0
2020-11-16 12:25:00,24.69,24.72,24.67,24.68,217740.0,22.2428,22.2698,22.2247,22.2338,217740.0
2020-11-16 12:30:00,24.67,24.7,24.66,24.7,129491.0,22.2247,22.2518,22.2157,22.2518,129491.0
2020-11-16 12:35:00,24.7,24.71,24.68,24.7,178502.0,22.2518,22.2608,22.2338,22.2518,178502.0
2020-11-16 12:40:00,24.7,24.74,24.68,24.71,259547.0,22.2518,22.2878,22.2338,22.2608,259547.0
2020-11-16 12:45:00,24.71,24.72,24.67,24.7,124590.0,22.2608,22.2698,22.2247,22.2518,124590.0
2020-11-16 12:50:00,24.71,24.72,24.66,24.67,143795.0,22.2608,22.2698,22.2157,22.2247,143795.0
2020-11-16 12:55:00,24.67,24.7,24.65,24.66,168243.0,22.2247,22.2518,22.2067,22.2157,168243.0
2020-11-16 13:00:00,24.66,24.67,24.64,24.66,260427.0,22.2157,22.2247,22.1977,22.2157,260427.0
2020-11-16 13:05:00,24.66,24.68,24.64,24.66,136779.0,22.2157,22.2338,22.1977,22.2157,136779.0
2020-11-16 13:10:00,24.66,24.67,24.65,24.67,110296.0,22.2157,22.2247,22.2067,22.2247,110296.0
2020-11-16 13:15:00,24.67,24.68,24.65,24.66,185896.0,22.2247,22.2338,22.2067,22.2157,185896.0
2020-11-16 13:20:00,24.66,24.66,24.59,24.64,264221.0,22.2157,22.2157,22.1527,22.1977,264221.0
2020-11-16 13:25:00,24.63,24.64,24.57,24.58,192734.0,22.1887,22.1977,22.1347,22.1437,192734.0
2020-11-16 13:30:00,24.57,24.59,24.56,24.59,419242.0,22.1347,22.1527,22.1256,22.1527,419242.0
2020-11-16 13:35:00,24.58,24.59,24.48,24.5,383745.0,22.1437,22.1527,22.0536,22.0716,383745.0
2020-11-16 13:40:00,24.5,24.5,24.45,24.47,457781.0,22.0716,22.0716,22.0265,22.0446,457781.0
2020-11-16 13:45:00,24.48,24.48,24.39,24.39,546225.0,22.0536,22.0536,21.9725,21.9725,546225.0
2020-11-16 13:50:00,24.4,24.5,24.39,24.5,294998.0,21.9815,22.0716,21.9725,22.0716,294998.0
2020-11-16 13:55:00,24.5,24.52,24.48,24.49,362334.0,22.0716,22.0896,22.0536,22.0626,362334.0
2020-11-16 14:00:00,24.49,24.5,24.48,24.5,110189.0,22.0626,22.0716,22.0536,22.0716,110189.0
2020-11-16 14:05:00,24.5,24.51,24.42,24.42,438006.0,22.0716,22.0806,21.9995,21.9995,438006.0
2020-11-16 14:10:00,24.42,24.45,24.41,24.44,327980.0,21.9995,22.0265,21.9905,22.0175,327980.0
2020-11-16 14:15:00,24.45,24.45,24.42,24.45,160129.0,22.0265,22.0265,21.9995,22.0265,160129.0
2020-11-16 14:20:00,24.45,24.47,24.44,24.45,175885.0,22.0265,22.0446,22.0175,22.0265,175885.0
2020-11-16 14:25:00,24.45,24.47,24.43,24.46,152756.0,22.0265,22.0446,22.0085,22.0356,152756.0
2020-11-16 14:30:00,24.46,24.5,24.44,24.46,182056.0,22.0356,22.0716,22.0175,22.0356,182056.0
2020-11-16 14:35:00,24.46,24.48,24.46,24.46,102611.0,22.0356,22.0536,22.0356,22.0356,102611.0
2020-11-16 14:40:00,24.46,24.49,24.43,24.44,474161.0,22.0356,22.0626,22.0085,22.0175,474161.0
2020-11-16 14:45:00,24.43,24.53,24.41,24.53,352682.0,22.0085,22.0986,21.9905,22.0986,352682.0
2020-11-16 14:50:00,24.53,24.58,24.52,24.57,267360.0,22.0986,22.1437,22.0896,22.1347,267360.0
2020-11-16 14:55:00,24.57,24.59,24.54,24.58,132630.0,22.1347,22.1527,22.1076,22.1437,132630.0
2020-11-16 15:00:00,24.57,24.58,24.5,24.51,180502.0,22.1347,22.1437,22.0716,22.0806,180502.0
2020-11-16 15:05:00,24.52,24.53,24.47,24.52,164974.0,22.0896,22.0986,22.0446,22.0896,164974.0
2020-11-16 15:10:00,24.52,24.56,24.49,24.5,144492.0,22.0896,22.1256,22.0626,22.0716,144492.0
2020-11-16 15:15:00,24.5,24.55,24.49,24.54,288626.0,22.0716,22.1166,22.0626,22.1076,288626.0
2020-11-16 15:20:00,24.54,24.57,24.52,24.57,195848.0,22.1076,22.1347,22.0896,22.1347,195848.0
2020-11-16 15:25:00,24.57,24.57,24.53,24.55,296317.0,22.1347,22.1347,22.0986,22.1166,296317.0
2020-11-16 15:30:00,24.56,24.63,24.55,24.63,465769.0,22.1256,22.1887,22.1166,22.1887,465769.0
2020-11-16 15:35:00,24.63,24.66,24.62,24.66,549509.0,22.1887,22.2157,22.1797,22.2157,549509.0
2020-11-16 15:40:00,24.66,24.7,24.65,24.7,502290.0,22.2157,22.2518,22.2067,22.2518,502290.0
2020-11-16 15:45:00,24.7,24.8,24.69,24.79,1102375.0,22.2518,22.3419,22.2428,22.3328,1102375.0
2020-11-16 15:50:00,24.79,24.83,24.76,24.8,1525017.0,22.3328,22.3689,22.3058,22.3419,1525017.0
2020-11-16 15:55:00,24.8,24.92,24.79,24.92,2369657.0,22.3419,22.45,22.3328,22.45,2369657.0
2020-11-17 09:30:00,24.53,24.81,24.53,24.75,1369955.0,22.0986,22.3509,22.0986,22.2968,1369955.0
2020-11-17 09:35:00,24.74,24.78,24.66,24.74,706568.0,22.2878,22.3238,22.2157,22.2878,706568.0
2020-11-17 09:40:00,24.74,24.74,24.59,24.64,518388.0,22.2878,22.2878,22.1527,22.1977,518388.0
2020-11-17 09:45:00,24.64,24.72,24.61,24.63,519544.0,22.1977,22.2698,22.1707,22.1887,519544.0
2020-11-17 09:50:00,24.62,24.65,24.57,24.59,542982.0,22.1797,22.2067,22.1347,22.1527,542982.0
2020-11-17 09:55:00,24.59,24.61,24.55,24.55,414897.0,22.1527,22.1707,22.1166,22.1166,414897.0
2020-11-17 10:00:00,24.55,24.66,24.54,24.58,544066.0,22.1166,22.2157,22.1076,22.1437,544066.0
2020-11-17 10:05:00,24.58,24.62,24.52,24.62,338930.0,22.1437,22.1797,22.0896,22.1797,338930.0
2020-11-17 10:10:00,24.62,24.7,24.6,24.69,309397.0,22.1797,22.2518,22.1617,22.2428,309397.0
2020-11-17 10:15:00,24.69,24.78,24.67,24.78,272880.0,22.2428,22.3238,22.2247,22.3238,272880.0
2020-11-17 10:20:00,24.78,24.8,24.71,24.72,277815.0,22.3238,22.3419,22.2608,22.2698,277815.0
2020-11-17 10:25:00,24.71,24.75,24.7,24.73,194153.0,22.2608,22.2968,22.2518,22.2788,194153.0
2020-11-17 10:30:00,24.73,24.79,24.68,24.75,205549.0,22.2788,22.3328,22.2338,22.2968,205549.0
2020-11-17 10:35:00,24.76,24.77,24.71,24.72,251784.0,22.3058,22.3148,22.2608,22.2698,251784.0
2020-11-17 10:40:00,24.71,24.76,24.68,24.72,216954.0,22.2608,22.3058,22.2338,22.2698,216954.0
2020-11-17 10:45:00,24.72,24.77,24.71,24.74,168323.0,22.2698,22.3148,22.2608,22.2878,168323.0
2020-11-17 10:50:00,24.74,24.77,24.72,24.75,127042.0,22.2878,22.3148,22.2698,22.2968,127042.0
2020-11-17 10:55:00,24.74,24.8,24.74,24.78,256508.0,22.2878,22.3419,22.2878,22.3238,256508.0
2020-11-17 11:00:00,24.77,24.8,24.74,24.78,128841.0,22.3148,22.3419,22.2878,22.3238,128841.0
2020-11-17 11:05:00,24.78,24.85,24.76,24.84,200221.0,22.3238,22.3869,22.3058,22.3779,200221.0
2020-11-17 11:10:00,24.83,24.91,24.81,24.88,382018.0,22.3689,22.441,22.3509,22.4139,382018.0
2020-11-17 11:15:00,24.88,24.91,24.86,24.89,359924.0,22.4139,22.441,22.3959,22.4229,359924.0
2020-11-17 11:20:00,24.89,24.96,24.88,24.96,412461.0,22.4229,22.486,22.4139,22.486,412461.0
2020-11-17 11:25:00,24.96,24.97,24.91,24.94,409695.0,22.486,22.495,22.441,22.468,409695.0
2020-11-17 11:30:00,24.95,24.99,24.94,24.98,325174.0,22.477,22.513,22.468,22.504,325174.0
2020-11-17 11:35:00,24.98,25.05,24.97,25.04,760432.0,22.504,22.5671,22.495,22.5581,760432.0
2020-11-17 11:40:00,25.04,25.08,25.01,25.06,335565.0,22.5581,22.5941,22.531,22.5761,335565.0
2020-11-17 11:45:00,25.05,25.15,25.05,25.14,700593.0,22.5671,22.6572,22.5671,22.6482,700593.0
2020-11-17 11:50:00,25.14,25.15,25.07,25.08,334657.0,22.6482,22.6572,22.5851,22.5941,334657.0
2020-11-17 11:55:00,25.07,25.08,25.0,25.0,338910.0,22.5851,22.5941,22.522,22.522,338910.0
2020-11-17 12:00:00,25.01,25.03,24.97,24.98,275216.0,22.531,22.5491,22.495,22.504,275216.0
2020-11-17 12:05:00,24.98,24.99,24.9,24.91,221814.0,22.504,22.513,22.4319,22.441,221814.0
2020-11-17 12:10:00,24.91,25.01,24.9,25.0,370848.0,22.441,22.531,22.4319,22.522,370848.0
2020-11-17 12:15:00,24.99,25.0,24.91,24.92,275964.0,22.513,22.522,22.441,22.45,275964.0
2020-11-17 12:20:00,24.92,24.98,24.92,24.93,191960.0,22.45,22.504,22.45,22.459,191960.0
2020-11-17 12:25:00,24.93,24.94,24.89,24.89,340338.0,22.459,22.468,22.4229,22.4229,340338.0
2020-11-17 12:30:00,24.89,24.91,24.84,24.85,129521.0,22.4229,22.441,22.3779,22.3869,129521.0
2020-11-17 12:35:00,24.85,24.9,24.83,24.86,164338.0,22.3869,22.4319,22.3689,22.3959,164338.0
2020-11-17 12:40:00,24.86,24.88,24.83,24.85,325678.0,22.3959,22.4139,22.3689,22.3869,325678.0
2020-11-17 12:45:00,24.85,24.88,24.81,24.84,188051.0,22.3869,22.4139,22.3509,22.3779,188051.0
2020-11-17 12:50:00,24.83,24.86,24.81,24.86,180542.0,22.3689,22.3959,22.3509,22.3959,180542.0
2020-11-17 12:55:00,24.86,24.88,24.8,24.82,179825.0,22.3959,22.4139,22.3419,22.3599,179825.0
2020-11-17 13:00:00,24.82,24.83,24.78,24.81,109390.0,22.3599,22.3689,22.3238,22.3509,109390.0
2020-11-17 13:05:00,24.81,24.83,24.79,24.82,126724.0,22.3509,22.3689,22.3328,22.3599,126724.0
2020-11-17 13:10:00,24.81,24.84,24.8,24.82,174960.0,22.3509,22.3779,22.3419,22.3599,174960.0
2020-11-17 13:15:00,24.82,24.82,24.78,24.79,253411.0,22.3599,22.3599,22.3238,22.3328,253411.0
2020-11-17 13:20:00,24.79,24.8,24.78,24.78,120857.0,22.3328,22.3419,22.3238,22.3238,120857.0
2020-11-17 13:25:00,24.78,24.81,24.78,24.8,89875.0,22.3238,22.3509,22.3238,22.3419,89875.0
2020-11-17 13:30:00,24.8,24.84,24.78,24.8,239909.0,22.3419,22.3779,22.3238,22.3419,239909.0
2020-11-17 13:35:00,24.81,24.88,24.8,24.85,157529.0,22.3509,22.4139,22.3419,22.3869,157529.0
2020-11-17 13:40:00,24.85,24.9,24.84,24.89,163187.0,22.3869,22.4319,22.3779,22.4229,163187.0
2020-11-17 13:45:00,24.9,24.91,24.88,24.89,170417.0,22.4319,22.441,22.4139,22.4229,170417.0
2020-11-17 13:50:00,24.89,24.92,24.87,24.9,305982.0,22.4229,22.45,22.4049,22.4319,305982.0
2020-11-17 13:55:00,24.89,24.92,24.87,24.89,138923.0,22.4229,22.45,22.4049,22.4229,138923.0
2020-11-17 14:00:00,24.9,24.96,24.89,24.94,165515.0,22.4319,22.486,22.4229,22.468,165515.0
2020-11-17 14:05:00,24.93,24.95,24.92,24.95,128212.0,22.459,22.477,22.45,22.477,128212.0
2020-11-17 14:10:00,24.95,24.98,24.92,24.96,150482.0,22.477,22.504,22.45,22.486,150482.0
2020-11-17 14:15:00,24.96,24.97,24.94,24.97,92708.0,22.486,22.495,22.468,22.495,92708.0
2020-11-17 14:20:00,24.96,24.97,24.92,24.94,169874.0,22.486,22.495,22.45,22.468,169874.0
2020-11-17 14:25:00,24.93,24.94,24.87,24.89,200416.0,22.459,22.468,22.4049,22.4229,200416.0
2020-11-17 14:30:00,24.89,24.89,24.84,24.86,281233.0,22.4229,22.4229,22.3779,22.3959,281233.0
2020-11-17 14:35:00,24.87,24.91,24.87,24.89,174978.0,22.4049,22.441,22.4049,22.4229,174978.0
2020-11-17 14:40:00,24.9,24.93,24.88,24.93,256054.0,22.4319,22.459,22.4139,22.459,256054.0
2020-11-17 14:45:00,24.92,24.95,24.92,24.95,148102.0,22.45,22.477,22.45,22.477,148102.0
2020-11-17 14:50:00,24.95,24.97,24.94,24.96,298542.0,22.477,22.495,22.468,22.486,298542.0
2020-11-17 14:55:00,24.96,24.98,24.93,24.97,237361.0,22.486,22.504,22.459,22.495,237361.0
2020-11-17 15:00:00,24.97,24.98,24.94,24.96,221798.0,22.495,22.504,22.468,22.486,221798.0
2020-11-17 15:05:00,24.96,24.97,24.89,24.92,336884.0,22.486,22.495,22.4229,22.45,336884.0
2020-11-17 15:10:00,24.92,24.96,24.91,24.94,414967.0,22.45,22.486,22.441,22.468,414967.0
2020-11-17 15:15:00,24.93,24.94,24.89,24.91,170940.0,22.459,22.468,22.4229,22.441,170940.0
2020-11-17 15:20:00,24.91,24.93,24.86,24.89,347438.0,22.441,22.459,22.3959,22.4229,347438.0
2020-11-17 15:25:00,24.89,24.93,24.88,24.89,325015.0,22.4229,22.459,22.4139,22.4229,325015.0
2020-11-17 15:30:00,24.89,24.91,24.87,24.89,338285.0,22.4229,22.441,22.4049,22.4229,338285.0
2020-11-17 15:35:00,24.89,24.92,24.86,24.89,762252.0,22.4229,22.45,22.3959,22.4229,762252.0
2020-11-17 15:40:00,24.89,24.9,24.84,24.87,292676.0,22.4229,22.4319,22.3779,22.4049,292676.0
2020-11-17 15:45:00,24.86,24.87,24.83,24.85,327340.0,22.3959,22.4049,22.3689,22.3869,327340.0
2020-11-17 15:50:00,24.84,24.98,24.81,24.98,695819.0,22.3779,22.504,22.3509,22.504,695819.0
2020-11-17 15:55:00,24.98,25.05,24.98,25.05,1934584.0,22.504,22.5671,22.504,22.5671,1934584.0
2020-11-18 09:30:00,25.15,25.38,25.12,25.36,1602182.0,22.6572,22.8644,22.6301,22.8464,1602182.0
2020-11-18 09:35:00,25.35,25.56,25.27,25.53,1064333.0,22.8373,23.0265,22.7653,22.9995,1064333.0
2020-11-18 09:40:00,25.54,25.8,25.51,25.8,1195684.0,23.0085,23.2427,22.9815,23.2427,1195684.0
2020-11-18 09:45:00,25.79,25.84,25.72,25.83,985546.0,23.2337,23.2788,23.1707,23.2698,985546.0
2020-11-18 09:50:00,25.82,25.87,25.78,25.79,842647.0,23.2608,23.3058,23.2247,23.2337,842647.0
2020-11-18 09:55:00,25.8,25.87,25.75,25.79,1111397.0,23.2427,23.3058,23.1977,23.2337,1111397.0
2020-11-18 10:00:00,25.79,25.86,25.77,25.86,593521.0,23.2337,23.2968,23.2157,23.2968,593521.0
2020-11-18 10:05:00,25.86,25.93,25.76,25.77,744339.0,23.2968,23.3599,23.2067,23.2157,744339.0
2020-11-18 10:10:00,25.78,25.8,25.72,25.77,481342.0,23.2247,23.2427,23.1707,23.2157,481342.0
2020-11-18 10:15:00,25.77,25.82,25.71,25.73,375945.0,23.2157,23.2608,23.1617,23.1797,375945.0
2020-11-18 10:20:00,25.72,25.81,25.69,25.8,509235.0,23.1707,23.2517,23.1436,23.2427,509235.0
2020-11-18 10:25:00,25.8,25.86,25.77,25.78,287528.0,23.2427,23.2968,23.2157,23.2247,287528.0
2020-11-18 10:30:00,25.79,25.83,25.75,25.76,440377.0,23.2337,23.2698,23.1977,23.2067,440377.0
2020-11-18 10:35:00,25.75,25.78,25.66,25.66,494228.0,23.1977,23.2247,23.1166,23.1166,494228.0
2020-11-18 10:40:00,25.67,25.7,25.61,25.66,470129.0,23.1256,23.1527,23.0716,23.1166,470129.0
2020-11-18 10:45:00,25.66,25.7,25.64,25.67,279248.0,23.1166,23.1527,23.0986,23.1256,279248.0
2020-11-18 10:50:00,25.68,25.83,25.67,25.8,468403.0,23.1346,23.2698,23.1256,23.2427,468403.0
2020-11-18 10:55:00,25.81,25.82,25.77,25.79,286743.0,23.2517,23.2608,23.2157,23.2337,286743.0
2020-11-18 11:00:00,25.78,25.87,25.78,25.86,314983.0,23.2247,23.3058,23.2247,23.2968,314983.0
2020-11-18 11:05:00,25.86,25.93,25.86,25.92,424846.0,23.2968,23.3599,23.2968,23.3508,424846.0
2020-11-18 11:10:00,25.92,25.95,25.87,25.87,367307.0,23.3508,23.3779,23.3058,23.3058,367307.0
2020-11-18 11:15:00,25.87,25.92,25.85,25.89,328922.0,23.3058,23.3508,23.2878,23.3238,328922.0
2020-11-18 11:20:00,25.89,25.9,25.82,25.83,234263.0,23.3238,23.3328,23.2608,23.2698,234263.0
2020-11-18 11:25:00,25.84,25.89,25.82,25.87,262140.0,23.2788,23.3238,23.2608,23.3058,262140.0
2020-11-18 11:30:00,25.87,25.87,25.81,25.83,252198.0,23.3058,23.3058,23.2517,23.2698,252198.0
2020-11-18 11:35:00,25.84,25.88,25.82,25.87,305800.0,23.2788,23.3148,23.2608,23.3058,305800.0
2020-11-18 11:40:00,25.87,25.87,25.81,25.84,218160.0,23.3058,23.3058,23.2517,23.2788,218160.0
2020-11-18 11:45:00,25.83,25.9,25.83,25.83,303890.0,23.2698,23.3328,23.2698,23.2698,303890.0
2020-11-18 11:50:00,25.83,25.87,25.8,25.86,438921.0,23.2698,23.3058,23.2427,23.2968,438921.0
2020-11-18 11:55:00,25.85,25.9,25.84,25.89,314829.0,23.2878,23.3328,23.2788,23.3238,314829.0
2020-11-18 12:00:00,25.88,25.89,25.87,25.88,591976.0,23.3148,23.3238,23.3058,23.3148,591976.0
2020-11-18 12:05:00,25.88,25.88,25.82,25.83,213528.0,23.3148,23.3148,23.2608,23.2698,213528.0
2020-11-18 12:10:00,25.83,25.84,25.8,25.81,176502.0,23.2698,23.2788,23.2427,23.2517,176502.0
2020-11-18 12:15:00,25.81,25.82,25.78,25.81,373870.0,23.2517,23.2608,23.2247,23.2517,373870.0
2020-11-18 12:20:00,25.82,25.83,25.79,25.8,188538.0,23.2608,23.2698,23.2337,23.2427,188538.0
2020-11-18 12:25:00,25.8,25.81,25.74,25.74,342746.0,23.2427,23.2517,23.1887,23.1887,342746.0
2020-11-18 12:30:00,25.74,25.75,25.7,25.71,243799.0,23.1887,23.1977,23.1527,23.1617,243799.0
2020-11-18 12:35:00,25.71,25.75,25.7,25.71,382942.0,23.1617,23.1977,23.1527,23.1617,382942.0
2020-11-18 12:40:00,25.7,25.75,25.7,25.73,322365.0,23.1527,23.1977,23.1527,23.1797,322365.0
2020-11-18 12:45:00,25.74,25.74,25.68,25.7,412641.0,23.1887,23.1887,23.1346,23.1527,412641.0
2020-11-18 12:50:00,25.7,25.71,25.67,25.68,242223.0,23.1527,23.1617,23.1256,23.1346,242223.0
2020-11-18 12:55:00,25.68,25.71,25.65,25.66,458934.0,23.1346,23.1617,23.1076,23.1166,458934.0
2020-11-18 13:00:00,25.67,25.67,25.59,25.59,329717.0,23.1256,23.1256,23.0536,23.0536,329717.0
2020-11-18 13:05:00,25.6,25.66,25.58,25.63,315905.0,23.0626,23.1166,23.0445,23.0896,315905.0
2020-11-18 13:10:00,25.63,25.64,25.6,25.6,261550.0,23.0896,23.0986,23.0626,23.0626,261550.0
2020-11-18 13:15:00,25.6,25.61,25.56,25.57,289601.0,23.0626,23.0716,23.0265,23.0355,289601.0
2020-11-18 13:20:00,25.57,25.59,25.55,25.59,121164.0,23.0355,23.0536,23.0175,23.0536,121164.0
2020-11-18 13:25:00,25.58,25.59,25.52,25.53,187615.0,23.0445,23.0536,22.9905,22.9995,187615.0
2020-11-18 13:30:00,25.53,25.54,25.5,25.51,328320.0,22.9995,23.0085,22.9725,22.9815,328320.0
2020-11-18 13:35:00,25.51,25.58,25.51,25.56,214462.0,22.9815,23.0445,22.9815,23.0265,214462.0
2020-11-18 13:40:00,25.56,25.57,25.52,25.53,105109.0,23.0265,23.0355,22.9905,22.9995,105109.0
2020-11-18 13:45:00,25.53,25.55,25.45,25.47,302572.0,22.9995,23.0175,22.9274,22.9454,302572.0
2020-11-18 13:50:00,25.47,25.51,25.45,25.45,329529.0,22.9454,22.9815,22.9274,22.9274,329529.0
2020-11-18 13:55:00,25.45,25.47,25.42,25.46,204363.0,22.9274,22.9454,22.9004,22.9364,204363.0
2020-11-18 14:00:00,25.46,25.56,25.45,25.54,340990.0,22.9364,23.0265,22.9274,23.0085,340990.0
2020-11-18 14:05:00,25.53,25.59,25.53,25.55,486469.0,22.9995,23.0536,22.9995,23.0175,486469.0
2020-11-18 14:10:00,25.55,25.57,25.48,25.49,177806.0,23.0175,23.0355,22.9545,22.9635,177806.0
2020-11-18 14:15:00,25.49,25.5,25.41,25.41,183421.0,22.9635,22.9725,22.8914,22.8914,183421.0
2020-11-18 14:20:00,25.42,25.46,25.4,25.41,237508.0,22.9004,22.9364,22.8824,22.8914,237508.0
2020-11-18 14:25:00,25.41,25.45,25.39,25.44,289822.0,22.8914,22.9274,22.8734,22.9184,289822.0
2020-11-18 14:30:00,25.45,25.45,25.38,25.43,342219.0,22.9274,22.9274,22.8644,22.9094,342219.0
2020-11-18 14:35:00,25.42,25.43,25.38,25.39,284853.0,22.9004,22.9094,22.8644,22.8734,284853.0
2020-11-18 14:40:00,25.39,25.49,25.39,25.49,210823.0,22.8734,22.9635,22.8734,22.9635,210823.0
2020-11-18 14:45:00,25.48,25.51,25.46,25.5,266754.0,22.9545,22.9815,22.9364,22.9725,266754.0
2020-11-18 14:50:00,25.5,25.53,25.49,25.51,210867.0,22.9725,22.9995,22.9635,22.9815,210867.0
2020-11-18 14:55:00,25.51,25.52,25.45,25.46,344099.0,22.9815,22.9905,22.9274,22.9364,344099.0
2020-11-18 15:00:00,25.46,25.47,25.35,25.36,432710.0,22.9364,22.9454,22.8373,22.8464,432710.0
2020-11-18 15:05:00,25.36,25.43,25.35,25.43,471727.0,22.8464,22.9094,22.8373,22.9094,471727.0
2020-11-18 15:10:00,25.43,25.5,25.42,25.46,272885.0,22.9094,22.9725,22.9004,22.9364,272885.0
2020-11-18 15:15:00,25.46,25.47,25.41,25.42,243331.0,22.9364,22.9454,22.8914,22.9004,243331.0
2020-11-18 15:20:00,25.41,25.42,25.4,25.42,275838.0,22.8914,22.9004,22.8824,22.9004,275838.0
2020-11-18 15:25:00,25.41,25.42,25.28,25.29,433786.0,22.8914,22.9004,22.7743,22.7833,433786.0
2020-11-18 15:30:00,25.29,25.32,25.24,25.3,692330.0,22.7833,22.8103,22.7382,22.7923,692330.0
2020-11-18 15:35:00,25.3,25.3,25.2,25.24,621944.0,22.7923,22.7923,22.7022,22.7382,621944.0
2020-11-18 15:40:00,25.25,25.25,25.2,25.2,470012.0,22.7473,22.7473,22.7022,22.7022,470012.0
2020-11-18 15:45:00,25.2,25.27,25.2,25.23,635520.0,22.7022,22.7653,22.7022,22.7292,635520.0
2020-11-18 15:50:00,25.23,25.29,25.17,25.18,956851.0,22.7292,22.7833,22.6752,22.6842,956851.0
2020-11-18 15:55:00,25.19,25.21,25.06,25.07,2640525.0,22.6932,22.7112,22.5761,22.5851,2640525.0
2020-11-19 09:30:00,25.19,25.31,24.97,25.3,1409870.0,22.6932,22.8013,22.495,22.7923,1409870.0
2020-11-19 09:35:00,25.3,25.57,25.26,25.56,1002867.0,22.7923,23.0355,22.7563,23.0265,1002867.0
2020-11-19 09:40:00,25.57,25.68,25.55,25.61,1330295.0,23.0355,23.1346,23.0175,23.0716,1330295.0
2020-11-19 09:45:00,25.61,25.79,25.6,25.71,841920.0,23.0716,23.2337,23.0626,23.1617,841920.0
2020-11-19 09:50:00,25.72,25.84,25.7,25.84,892850.0,23.1707,23.2788,23.1527,23.2788,892850.0
2020-11-19 09:55:00,25.84,25.86,25.73,25.74,998037.0,23.2788,23.2968,23.1797,23.1887,998037.0
2020-11-19 10:00:00,25.74,25.82,25.74,25.76,449146.0,23.1887,23.2608,23.1887,23.2067,449146.0
2020-11-19 10:05:00,25.76,25.82,25.71,25.81,701488.0,23.2067,23.2608,23.1617,23.2517,701488.0
2020-11-19 10:10:00,25.82,25.83,25.69,25.71,450121.0,23.2608,23.2698,23.1436,23.1617,450121.0
2020-11-19 10:15:00,25.71,25.77,25.71,25.73,430660.0,23.1617,23.2157,23.1617,23.1797,430660.0
2020-11-19 10:20:00,25.73,25.82,25.69,25.8,455167.0,23.1797,23.2608,23.1436,23.2427,455167.0
2020-11-19 10:25:00,25.79,25.79,25.65,25.71,441647.0,23.2337,23.2337,23.1076,23.1617,441647.0
2020-11-19 10:30:00,25.71,25.74,25.68,25.7,367132.0,23.1617,23.1887,23.1346,23.1527,367132.0
2020-11-19 10:35:00,25.7,25.73,25.64,25.69,346608.0,23.1527,23.1797,23.0986,23.1436,346608.0
2020-11-19 10:40:00,25.68,25.72,25.65,25.68,524892.0,23.1346,23.1707,23.1076,23.1346,524892.0
2020-11-19 10:45:00,25.67,25.76,25.67,25.75,308198.0,23.1256,23.2067,23.1256,23.1977,308198.0
2020-11-19 10:50:00,25.75,25.83,25.74,25.79,633893.0,23.1977,23.2698,23.1887,23.2337,633893.0
2020-11-19 10:55:00,25.79,25.81,25.65,25.65,251515.0,23.2337,23.2517,23.1076,23.1076,251515.0
2020-11-19 11:00:00,25.66,25.66,25.6,25.62,419564.0,23.1166,23.1166,23.0626,23.0806,419564.0
2020-11-19 11:05:00,25.62,25.66,25.59,25.62,507020.0,23.0806,23.1166,23.0536,23.0806,507020.0
2020-11-19 11:10:00,25.61,25.64,25.55,25.63,334344.0,23.0716,23.0986,23.0175,23.0896,334344.0
2020-11-19 11:15:00,25.63,25.69,25.62,25.69,237386.0,23.0896,23.1436,23.0806,23.1436,237386.0
2020-11-19 11:20:00,25.69,25.77,25.68,25.77,311995.0,23.1436,23.2157,23.1346,23.2157,311995.0
2020-11-19 11:25:00,25.77,25.79,25.73,25.76,418657.0,23.2157,23.2337,23.1797,23.2067,418657.0
2020-11-19 11:30:00,25.76,25.77,25.66,25.69,413565.0,23.2067,23.2157,23.1166,23.1436,413565.0
2020-11-19 11:35:00,25.69,25.74,25.66,25.74,297695.0,23.1436,23.1887,23.1166,23.1887,297695.0
2020-11-19 11:40:00,25.74,25.74,25.71,25.73,197301.0,23.1887,23.1887,23.1617,23.1797,197301.0
2020-11-19 11:45:00,25.72,25.74,25.69,25.73,278381.0,23.1707,23.1887,23.1436,23.1797,278381.0
2020-11-19 11:50:00,25.72,25.73,25.67,25.68,219293.0,23.1707,23.1797,23.1256,23.1346,219293.0
2020-11-19 11:55:00,25.68,25.71,25.67,25.71,130270.0,23.1346,23.1617,23.1256,23.1617,130270.0
2020-11-19 12:00:00,25.71,25.74,25.66,25.7,291686.0,23.1617,23.1887,23.1166,23.1527,291686.0
2020-11-19 12:05:00,25.7,25.72,25.67,25.68,156700.0,23.1527,23.1707,23.1256,23.1346,156700.0
2020-11-19 12:10:00,25.68,25.72,25.67,25.71,168395.0,23.1346,23.1707,23.1256,23.1617,168395.0
2020-11-19 12:15:00,25.71,25.71,25.67,25.68,177672.0,23.1617,23.1617,23.1256,23.1346,177672.0
2020-11-19 12:20:00,25.67,25.72,25.64,25.65,357344.0,23.1256,23.1707,23.0986,23.1076,357344.0
2020-11-19 12:25:00,25.64,25.71,25.63,25.71,235894.0,23.0986,23.1617,23.0896,23.1617,235894.0
2020-11-19 12:30:00,25.7,25.75,25.69,25.75,320803.0,23.1527,23.1977,23.1436,23.1977,320803.0
2020-11-19 12:35:00,25.75,25.84,25.74,25.83,659870.0,23.1977,23.2788,23.1887,23.2698,659870.0
2020-11-19 12:40:00,25.82,25.83,25.73,25.76,321803.0,23.2608,23.2698,23.1797,23.2067,321803.0
2020-11-19 12:45:00,25.76,25.76,25.71,25.75,199648.0,23.2067,23.2067,23.1617,23.1977,199648.0
2020-11-19 12:50:00,25.75,25.76,25.7,25.71,142697.0,23.1977,23.2067,23.1527,23.1617,142697.0
2020-11-19 12:55:00,25.7,25.76,25.7,25.75,182882.0,23.1527,23.2067,23.1527,23.1977,182882.0
2020-11-19 13:00:00,25.74,25.81,25.74,25.79,344510.0,23.1887,23.2517,23.1887,23.2337,344510.0
2020-11-19 13:05:00,25.8,25.8,25.7,25.72,221362.0,23.2427,23.2427,23.1527,23.1707,221362.0
2020-11-19 13:10:00,25.71,25.75,25.71,25.73,111637.0,23.1617,23.1977,23.1617,23.1797,111637.0
2020-11-19 13:15:00,25.73,25.76,25.72,25.75,170813.0,23.1797,23.2067,23.1707,23.1977,170813.0
2020-11-19 13:20:00,25.75,25.77,25.71,25.75,158403.0,23.1977,23.2157,23.1617,23.1977,158403.0
2020-11-19 13:25:00,25.76,25.8,25.7,25.71,207396.0,23.2067,23.2427,23.1527,23.1617,207396.0
2020-11-19 13:30:00,25.7,25.72,25.66,25.68,354980.0,23.1527,23.1707,23.1166,23.1346,354980.0
2020-11-19 13:35:00,25.68,25.7,25.65,25.68,210964.0,23.1346,23.1527,23.1076,23.1346,210964.0
2020-11-19 13:40:00,25.68,25.68,25.63,25.65,178840.0,23.1346,23.1346,23.0896,23.1076,178840.0
2020-11-19 13:45:00,25.65,25.7,25.64,25.69,353499.0,23.1076,23.1527,23.0986,23.1436,353499.0
2020-11-19 13:50:00,25.69,25.71,25.59,25.64,287861.0,23.1436,23.1617,23.0536,23.0986,287861.0
2020-11-19 13:55:00,25.64,25.69,25.63,25.69,262812.0,23.0986,23.1436,23.0896,23.1436,262812.0
2020-11-19 14:00:00,25.69,25.71,25.67,25.68,217145.0,23.1436,23.1617,23.1256,23.1346,217145.0
2020-11-19 14:05:00,25.68,25.68,25.65,25.66,108017.0,23.1346,23.1346,23.1076,23.1166,108017.0
2020-11-19 14:10:00,25.66,25.7,25.65,25.7,179284.0,23.1166,23.1527,23.1076,23.1527,179284.0
2020-11-19 14:15:00,25.7,25.75,25.69,25.74,554099.0,23.1527,23.1977,23.1436,23.1887,554099.0
2020-11-19 14:20:00,25.74,25.75,25.73,25.75,173217.0,23.1887,23.1977,23.1797,23.1977,173217.0
2020-11-19 14:25:00,25.74,25.76,25.73,25.74,296339.0,23.1887,23.2067,23.1797,23.1887,296339.0
2020-11-19 14:30:00,25.74,25.81,25.73,25.8,254354.0,23.1887,23.2517,23.1797,23.2427,254354.0
2020-11-19 14:35:00,25.8,25.88,25.8,25.87,403961.0,23.2427,23.3148,23.2427,23.3058,403961.0
2020-11-19 14:40:00,25.87,26.02,25.86,25.96,1640605.0,23.3058,23.4409,23.2968,23.3869,1640605.0
2020-11-19 14:45:00,25.96,25.98,25.92,25.97,666813.0,23.3869,23.4049,23.3508,23.3959,666813.0
2020-11-19 14:50:00,25.98,26.01,25.97,25.99,973066.0,23.4049,23.4319,23.3959,23.4139,973066.0
2020-11-19 14:55:00,25.99,26.02,25.9,25.92,523216.0,23.4139,23.4409,23.3328,23.3508,523216.0
2020-11-19 15:00:00,25.93,25.93,25.87,25.92,264599.0,23.3599,23.3599,23.3058,23.3508,264599.0
2020-11-19 15:05:00,25.92,25.96,25.91,25.96,464789.0,23.3508,23.3869,23.3418,23.3869,464789.0
2020-11-19 15:10:00,25.96,26.03,25.95,26.03,386867.0,23.3869,23.4499,23.3779,23.4499,386867.0
2020-11-19 15:15:00,26.03,26.05,25.97,26.02,771432.0,23.4499,23.468,23.3959,23.4409,771432.0
2020-11-19 15:20:00,26.02,26.08,26.01,26.06,869095.0,23.4409,23.495,23.4319,23.477,869095.0
2020-11-19 15:25:00,26.05,26.06,25.97,26.01,342750.0,23.468,23.477,23.3959,23.4319,342750.0
2020-11-19 15:30:00,26.01,26.05,25.99,26.04,778800.0,23.4319,23.468,23.4139,23.4589,778800.0
2020-11-19 15:35:00,26.04,26.07,26.0,26.01,867681.0,23.4589,23.486,23.4229,23.4319,867681.0
2020-11-19 15:40:00,26.01,26.08,26.0,26.05,807406.0,23.4319,23.495,23.4229,23.468,807406.0
2020-11-19 15:45:00,26.05,26.12,26.05,26.09,1305152.0,23.468,23.531,23.468,23.504,1305152.0
2020-11-19 15:50:00,26.09,26.22,26.08,26.22,1755558.0,23.504,23.6211,23.495,23.6211,1755558.0
2020-11-19 15:55:00,26.22,26.22,26.15,26.17,3201332.0,23.6211,23.6211,23.558,23.5761,3201332.0
2020-11-20 09:30:00,26.01,26.23,25.82,25.86,1756821.0,23.4319,23.6301,23.2608,23.2968,1756821.0
2020-11-20 09:35:00,25.86,25.87,25.76,25.82,771636.0,23.2968,23.3058,23.2067,23.2608,771636.0
2020-11-20 09:40:00,25.81,25.93,25.76,25.89,767412.0,23.2517,23.3599,23.2067,23.3238,767412.0
2020-11-20 09:45:00,25.89,25.95,25.88,25.95,898458.0,23.3238,23.3779,23.3148,23.3779,898458.0
2020-11-20 09:50:00,25.95,25.98,25.77,25.79,1142311.0,23.3779,23.4049,23.2157,23.2337,1142311.0
2020-11-20 09:55:00,25.79,25.93,25.78,25.92,838348.0,23.2337,23.3599,23.2247,23.3508,838348.0
2020-11-20 10:00:00,25.92,26.02,25.91,25.96,898459.0,23.3508,23.4409,23.3418,23.3869,898459.0
2020-11-20 10:05:00,25.96,25.98,25.85,25.86,530184.0,23.3869,23.4049,23.2878,23.2968,530184.0
2020-11-20 10:10:00,25.86,25.87,25.74,25.76,639070.0,23.2968,23.3058,23.1887,23.2067,639070.0
2020-11-20 10:15:00,25.75,25.79,25.72,25.76,644278.0,23.1977,23.2337,23.1707,23.2067,644278.0
2020-11-20 10:20:00,25.75,25.81,25.71,25.76,409017.0,23.1977,23.2517,23.1617,23.2067,409017.0
2020-11-20 10:25:00,25.76,25.77,25.66,25.69,610663.0,23.2067,23.2157,23.1166,23.1436,610663.0
2020-11-20 10:30:00,25.69,25.69,25.65,25.66,384179.0,23.1436,23.1436,23.1076,23.1166,384179.0
2020-11-20 10:35:00,25.65,25.67,25.62,25.64,422031.0,23.1076,23.1256,23.0806,23.0986,422031.0
2020-11-20 10:40:00,25.64,25.67,25.6,25.61,371242.0,23.0986,23.1256,23.0626,23.0716,371242.0
2020-11-20 10:45:00,25.6,25.61,25.55,25.57,425450.0,23.0626,23.0716,23.0175,23.0355,425450.0
2020-11-20 10:50:00,25.57,25.58,25.54,25.55,319021.0,23.0355,23.0445,23.0085,23.0175,319021.0
2020-11-20 10:55:00,25.55,25.57,25.52,25.53,355268.0,23.0175,23.0355,22.9905,22.9995,355268.0
2020-11-20 11:00:00,25.54,25.55,25.49,25.5,483915.0,23.0085,23.0175,22.9635,22.9725,483915.0
2020-11-20 11:05:00,25.5,25.54,25.48,25.49,583967.0,22.9725,23.0085,22.9545,22.9635,583967.0
2020-11-20 11:10:00,25.49,25.51,25.46,25.5,752349.0,22.9635,22.9815,22.9364,22.9725,752349.0
2020-11-20 11:15:00,25.51,25.55,25.49,25.51,427818.0,22.9815,23.0175,22.9635,22.9815,427818.0
2020-11-20 11:20:00,25.5,25.54,25.48,25.52,342836.0,22.9725,23.0085,22.9545,22.9905,342836.0
2020-11-20 11:25:00,25.52,25.55,25.5,25.52,346433.0,22.9905,23.0175,22.9725,22.9905,346433.0
2020-11-20 11:30:00,25.53,25.58,25.52,25.58,256169.0,22.9995,23.0445,22.9905,23.0445,256169.0
2020-11-20 11:35:00,25.57,25.58,25.51,25.51,192297.0,23.0355,23.0445,22.9815,22.9815,192297.0
2020-11-20 11:40:00,25.51,25.55,25.5,25.51,201474.0,22.9815,23.0175,22.9725,22.9815,201474.0
2020-11-20 11:45:00,25.51,25.52,25.47,25.49,336713.0,22.9815,22.9905,22.9454,22.9635,336713.0
2020-11-20 11:50:00,25.48,25.53,25.48,25.53,186300.0,22.9545,22.9995,22.9545,22.9995,186300.0
2020-11-20 11:55:00,25.53,25.58,25.52,25.58,163552.0,22.9995,23.0445,22.9905,23.0445,163552.0
2020-11-20 12:00:00,25.58,25.59,25.55,25.57,229000.0,23.0445,23.0536,23.0175,23.0355,229000.0
2020-11-20 12:05:00,25.58,25.58,25.52,25.53,180632.0,23.0445,23.0445,22.9905,22.9995,180632.0
2020-11-20 12:10:00,25.52,25.6,25.52,25.6,265332.0,22.9905,23.0626,22.9905,23.0626,265332.0
2020-11-20 12:15:00,25.6,25.61,25.58,25.59,210540.0,23.0626,23.0716,23.0445,23.0536,210540.0
2020-11-20 12:20:00,25.6,25.6,25.57,25.58,112039.0,23.0626,23.0626,23.0355,23.0445,112039.0
2020-11-20 12:25:00,25.57,25.59,25.56,25.59,136888.0,23.0355,23.0536,23.0265,23.0536,136888.0
2020-11-20 12:30:00,25.59,25.59,25.54,25.54,259419.0,23.0536,23.0536,23.0085,23.0085,259419.0
2020-11-20 12:35:00,25.54,25.57,25.54,25.55,236491.0,23.0085,23.0355,23.0085,23.0175,236491.0
2020-11-20 12:40:00,25.55,25.6,25.55,25.6,152652.0,23.0175,23.0626,23.0175,23.0626,152652.0
2020-11-20 12:45:00,25.6,25.64,25.59,25.6,319656.0,23.0626,23.0986,23.0536,23.0626,319656.0
2020-11-20 12:50:00,25.61,25.62,25.6,25.61,111751.0,23.0716,23.0806,23.0626,23.0716,111751.0
2020-11-20 12:55:00,25.61,25.62,25.57,25.61,310434.0,23.0716,23.0806,23.0355,23.0716,310434.0
2020-11-20 13:00:00,25.61,25.67,25.6,25.66,304093.0,23.0716,23.1256,23.0626,23.1166,304093.0
2020-11-20 13:05:00,25.67,25.67,25.58,25.59,247026.0,23.1256,23.1256,23.0445,23.0536,247026.0
2020-11-20 13:10:00,25.59,25.6,25.57,25.59,134654.0,23.0536,23.0626,23.0355,23.0536,134654.0
2020-11-20 13:15:00,25.58,25.59,25.57,25.58,122944.0,23.0445,23.0536,23.0355,23.0445,122944.0
2020-11-20 13:20:00,25.57,25.61,25.56,25.61,111485.0,23.0355,23.0716,23.0265,23.0716,111485.0
2020-11-20 13:25:00,25.6,25.69,25.58,25.66,466315.0,23.0626,23.1436,23.0445,23.1166,466315.0
2020-11-20 13:30:00,25.66,25.66,25.62,25.64,116952.0,23.1166,23.1166,23.0806,23.0986,116952.0
2020-11-20 13:35:00,25.64,25.66,25.64,25.66,157902.0,23.0986,23.1166,23.0986,23.1166,157902.0
2020-11-20 13:40:00,25.66,25.67,25.64,25.66,217959.0,23.1166,23.1256,23.0986,23.1166,217959.0
2020-11-20 13:45:00,25.66,25.69,25.6,25.69,264755.0,23.1166,23.1436,23.0626,23.1436,264755.0
2020-11-20 13:50:00,25.69,25.7,25.66,25.67,204488.0,23.1436,23.1527,23.1166,23.1256,204488.0
2020-11-20 13:55:00,25.67,25.69,25.66,25.69,154149.0,23.1256,23.1436,23.1166,23.1436,154149.0
2020-11-20 14:00:00,25.68,25.7,25.64,25.67,302079.0,23.1346,23.1527,23.0986,23.1256,302079.0
2020-11-20 14:05:00,25.67,25.67,25.62,25.64,134827.0,23.1256,23.1256,23.0806,23.0986,134827.0
2020-11-20 14:10:00,25.64,25.65,25.61,25.62,142595.0,23.0986,23.1076,23.0716,23.0806,142595.0
2020-11-20 14:15:00,25.61,25.62,25.58,25.6,172206.0,23.0716,23.0806,23.0445,23.0626,172206.0
2020-11-20 14:20:00,25.6,25.62,25.58,25.61,127956.0,23.0626,23.0806,23.0445,23.0716,127956.0
2020-11-20 14:25:00,25.61,25.61,25.58,25.59,171104.0,23.0716,23.0716,23.0445,23.0536,171104.0
2020-11-20 14:30:00,25.59,25.61,25.58,25.59,135553.0,23.0536,23.0716,23.0445,23.0536,135553.0
2020-11-20 14:35:00,25.6,25.63,25.57,25.57,189430.0,23.0626,23.0896,23.0355,23.0355,189430.0
2020-11-20 14:40:00,25.58,25.59,25.56,25.57,242380.0,23.0445,23.0536,23.0265,23.0355,242380.0
2020-11-20 14:45:00,25.57,25.58,25.56,25.57,108455.0,23.0355,23.0445,23.0265,23.0355,108455.0
2020-11-20 14:50:00,25.57,25.59,25.54,25.55,274304.0,23.0355,23.0536,23.0085,23.0175,274304.0
2020-11-20 14:55:00,25.55,25.57,25.54,25.55,179991.0,23.0175,23.0355,23.0085,23.0175,179991.0
2020-11-20 15:00:00,25.55,25.56,25.51,25.54,276531.0,23.0175,23.0265,22.9815,23.0085,276531.0
2020-11-20 15:05:00,25.53,25.55,25.5,25.51,259980.0,22.9995,23.0175,22.9725,22.9815,259980.0
2020-11-20 15:10:00,25.52,25.54,25.49,25.5,445441.0,22.9905,23.0085,22.9635,22.9725,445441.0
2020-11-20 15:15:00,25.5,25.56,25.49,25.53,507937.0,22.9725,23.0265,22.9635,22.9995,507937.0
2020-11-20 15:20:00,25.53,25.56,25.52,25.54,304201.0,22.9995,23.0265,22.9905,23.0085,304201.0
2020-11-20 15:25:00,25.54,25.58,25.52,25.52,410585.0,23.0085,23.0445,22.9905,22.9905,410585.0
2020-11-20 15:30:00,25.52,25.54,25.51,25.53,308348.0,22.9905,23.0085,22.9815,22.9995,308348.0
2020-11-20 15:35:00,25.53,25.58,25.52,25.57,385440.0,22.9995,23.0445,22.9905,23.0355,385440.0
2020-11-20 15:40:00,25.57,25.62,25.56,25.62,537552.0,23.0355,23.0806,23.0265,23.0806,537552.0
2020-11-20 15:45:00,25.62,25.68,25.6,25.6,728267.0,23.0806,23.1346,23.0626,23.0626,728267.0
2020-11-20 15:50:00,25.6,25.62,25.57,25.6,1716613.0,23.0626,23.0806,23.0355,23.0626,1716613.0
2020-11-20 15:55:00,25.6,25.62,25.49,25.49,3957664.0,23.0626,23.0806,22.9635,22.9635,3957664.0
2020-11-23 09:30:00,25.95,26.08,25.87,26.01,1358342.0,23.3779,23.495,23.3058,23.4319,1358342.0
2020-11-23 09:35:00,26.01,26.08,25.98,26.03,789290.0,23.4319,23.495,23.4049,23.4499,789290.0
2020-11-23 09:40:00,26.03,26.05,25.98,26.02,527009.0,23.4499,23.468,23.4049,23.4409,527009.0
2020-11-23 09:45:00,26.03,26.12,26.0,26.02,770657.0,23.4499,23.531,23.4229,23.4409,770657.0
2020-11-23 09:50:00,26.03,26.15,26.02,26.11,623598.0,23.4499,23.558,23.4409,23.522,623598.0
2020-11-23 09:55:00,26.11,26.16,26.1,26.13,636012.0,23.522,23.5671,23.513,23.54,636012.0
2020-11-23 10:00:00,26.13,26.15,26.08,26.14,383195.0,23.54,23.558,23.495,23.549,383195.0
2020-11-23 10:05:00,26.14,26.2,26.12,26.19,557632.0,23.549,23.6031,23.531,23.5941,557632.0
2020-11-23 10:10:00,26.19,26.21,26.13,26.17,720583.0,23.5941,23.6121,23.54,23.5761,720583.0
2020-11-23 10:15:00,26.17,26.23,26.16,26.23,488832.0,23.5761,23.6301,23.5671,23.6301,488832.0
2020-11-23 10:20:00,26.23,26.24,26.21,26.21,306068.0,23.6301,23.6391,23.6121,23.6121,306068.0
2020-11-23 10:25:00,26.21,26.23,26.1,26.1,393572.0,23.6121,23.6301,23.513,23.513,393572.0
2020-11-23 10:30:00,26.1,26.19,26.09,26.17,404074.0,23.513,23.5941,23.504,23.5761,404074.0
2020-11-23 10:35:00,26.16,26.2,26.15,26.18,513170.0,23.5671,23.6031,23.558,23.5851,513170.0
2020-11-23 10:40:00,26.18,26.2,26.15,26.15,405742.0,23.5851,23.6031,23.558,23.558,405742.0
2020-11-23 10:45:00,26.15,26.2,26.15,26.19,1011168.0,23.558,23.6031,23.558,23.5941,1011168.0
2020-11-23 10:50:00,26.19,26.2,26.08,26.12,779077.0,23.5941,23.6031,23.495,23.531,779077.0
2020-11-23 10:55:00,26.12,26.15,26.1,26.14,300811.0,23.531,23.558,23.513,23.549,300811.0
2020-11-23 11:00:00,26.14,26.17,26.14,26.17,286202.0,23.549,23.5761,23.549,23.5761,286202.0
2020-11-23 11:05:00,26.17,26.17,26.11,26.15,254691.0,23.5761,23.5761,23.522,23.558,254691.0
2020-11-23 11:10:00,26.14,26.15,26.1,26.12,441279.0,23.549,23.558,23.513,23.531,441279.0
2020-11-23 11:15:00,26.12,26.16,26.08,26.16,386591.0,23.531,23.5671,23.495,23.5671,386591.0
2020-11-23 11:20:00,26.15,26.21,26.15,26.19,291990.0,23.558,23.6121,23.558,23.5941,291990.0
2020-11-23 11:25:00,26.19,26.23,26.18,26.23,452260.0,23.5941,23.6301,23.5851,23.6301,452260.0
2020-11-23 11:30:00,26.22,26.23,26.12,26.13,468767.0,23.6211,23.6301,23.531,23.54,468767.0
2020-11-23 11:35:00,26.14,26.2,26.12,26.14,427800.0,23.549,23.6031,23.531,23.549,427800.0
2020-11-23 11:40:00,26.14,26.17,26.12,26.12,371457.0,23.549,23.5761,23.531,23.531,371457.0
2020-11-23 11:45:00,26.12,26.13,26.09,26.13,284865.0,23.531,23.54,23.504,23.54,284865.0
2020-11-23 11:50:00,26.13,26.17,26.11,26.11,357848.0,23.54,23.5761,23.522,23.522,357848.0
2020-11-23 11:55:00,26.12,26.17,26.09,26.16,376562.0,23.531,23.5761,23.504,23.5671,376562.0
2020-11-23 12:00:00,26.16,26.17,26.13,26.17,218549.0,23.5671,23.5761,23.54,23.5761,218549.0
2020-11-23 12:05:00,26.17,26.17,26.14,26.15,226200.0,23.5761,23.5761,23.549,23.558,226200.0
2020-11-23 12:10:00,26.16,26.21,26.15,26.19,400664.0,23.5671,23.6121,23.558,23.5941,400664.0
2020-11-23 12:15:00,26.19,26.24,26.18,26.23,225215.0,23.5941,23.6391,23.5851,23.6301,225215.0
2020-11-23 12:20:00,26.23,26.27,26.23,26.25,544559.0,23.6301,23.6662,23.6301,23.6481,544559.0
2020-11-23 12:25:00,26.26,26.29,26.25,26.27,286798.0,23.6571,23.6842,23.6481,23.6662,286798.0
2020-11-23 12:30:00,26.27,26.28,26.24,26.26,199606.0,23.6662,23.6752,23.6391,23.6571,199606.0
2020-11-23 12:35:00,26.26,26.32,26.26,26.32,653434.0,23.6571,23.7112,23.6571,23.7112,653434.0
2020-11-23 12:40:00,26.32,26.32,26.25,26.3,732214.0,23.7112,23.7112,23.6481,23.6932,732214.0
2020-11-23 12:45:00,26.3,26.3,26.28,26.28,134939.0,23.6932,23.6932,23.6752,23.6752,134939.0
2020-11-23 12:50:00,26.29,26.33,26.28,26.32,360958.0,23.6842,23.7202,23.6752,23.7112,360958.0
2020-11-23 12:55:00,26.32,26.36,26.31,26.35,261902.0,23.7112,23.7472,23.7022,23.7382,261902.0
2020-11-23 13:00:00,26.35,26.35,26.29,26.3,346310.0,23.7382,23.7382,23.6842,23.6932,346310.0
2020-11-23 13:05:00,26.3,26.33,26.27,26.27,184790.0,23.6932,23.7202,23.6662,23.6662,184790.0
2020-11-23 13:10:00,26.28,26.31,26.27,26.28,215346.0,23.6752,23.7022,23.6662,23.6752,215346.0
2020-11-23 13:15:00,26.29,26.3,26.26,26.26,179448.0,23.6842,23.6932,23.6571,23.6571,179448.0
2020-11-23 13:20:00,26.27,26.32,26.26,26.3,210521.0,23.6662,23.7112,23.6571,23.6932,210521.0
2020-11-23 13:25:00,26.3,26.33,26.24,26.25,276584.0,23.6932,23.7202,23.6391,23.6481,276584.0
2020-11-23 13:30:00,26.25,26.26,26.21,26.26,181461.0,23.6481,23.6571,23.6121,23.6571,181461.0
2020-11-23 13:35:00,26.26,26.28,26.24,26.27,201296.0,23.6571,23.6752,23.6391,23.6662,201296.0
2020-11-23 13:40:00,26.27,26.29,26.21,26.22,186699.0,23.6662,23.6842,23.6121,23.6211,186699.0
2020-11-23 13:45:00,26.23,26.26,26.22,26.24,131378.0,23.6301,23.6571,23.6211,23.6391,131378.0
2020-11-23 13:50:00,26.23,26.26,26.23,26.26,187555.0,23.6301,23.6571,23.6301,23.6571,187555.0
2020-11-23 13:55:00,26.26,26.26,26.22,26.23,162337.0,23.6571,23.6571,23.6211,23.6301,162337.0
2020-11-23 14:00:00,26.23,26.27,26.21,26.23,240651.0,23.6301,23.6662,23.6121,23.6301,240651.0
2020-11-23 14:05:00,26.23,26.24,26.2,26.21,146935.0,23.6301,23.6391,23.6031,23.6121,146935.0
2020-11-23 14:10:00,26.21,26.21,26.16,26.19,322630.0,23.6121,23.6121,23.5671,23.5941,322630.0
2020-11-23 14:15:00,26.2,26.2,26.15,26.17,209091.0,23.6031,23.6031,23.558,23.5761,209091.0
2020-11-23 14:20:00,26.17,26.18,26.16,26.18,126295.0,23.5761,23.5851,23.5671,23.5851,126295.0
2020-11-23 14:25:00,26.17,26.2,26.16,26.19,166899.0,23.5761,23.6031,23.5671,23.5941,166899.0
2020-11-23 14:30:00,26.19,26.22,26.18,26.22,116774.0,23.5941,23.6211,23.5851,23.6211,116774.0
2020-11-23 14:35:00,26.22,26.25,26.21,26.24,191524.0,23.6211,23.6481,23.6121,23.6391,191524.0
2020-11-23 14:40:00,26.24,26.25,26.21,26.23,195129.0,23.6391,23.6481,23.6121,23.6301,195129.0
2020-11-23 14:45:00,26.23,26.25,26.22,26.22,254887.0,23.6301,23.6481,23.6211,23.6211,254887.0
2020-11-23 14:50:00,26.23,26.27,26.21,26.24,448957.0,23.6301,23.6662,23.6121,23.6391,448957.0
2020-11-23 14:55:00,26.24,26.26,26.22,26.26,213844.0,23.6391,23.6571,23.6211,23.6571,213844.0
2020-11-23 15:00:00,26.26,26.37,26.25,26.37,694773.0,23.6571,23.7562,23.6481,23.7562,694773.0
2020-11-23 15:05:00,26.37,26.43,26.35,26.41,680039.0,23.7562,23.8103,23.7382,23.7923,680039.0
2020-11-23 15:10:00,26.4,26.41,26.36,26.37,362552.0,23.7833,23.7923,23.7472,23.7562,362552.0
2020-11-23 15:15:00,26.37,26.4,26.35,26.37,482880.0,23.7562,23.7833,23.7382,23.7562,482880.0
2020-11-23 15:20:00,26.38,26.38,26.35,26.36,180456.0,23.7652,23.7652,23.7382,23.7472,180456.0
2020-11-23 15:25:00,26.37,26.37,26.33,26.35,298939.0,23.7562,23.7562,23.7202,23.7382,298939.0
2020-11-23 15:30:00,26.35,26.36,26.34,26.36,278082.0,23.7382,23.7472,23.7292,23.7472,278082.0
2020-11-23 15:35:00,26.36,26.37,26.3,26.32,458976.0,23.7472,23.7562,23.6932,23.7112,458976.0
2020-11-23 15:40:00,26.33,26.35,26.32,26.34,376550.0,23.7202,23.7382,23.7112,23.7292,376550.0
2020-11-23 15:45:00,26.34,26.41,26.33,26.39,984848.0,23.7292,23.7923,23.7202,23.7743,984848.0
2020-11-23 15:50:00,26.39,26.44,26.39,26.39,1014540.0,23.7743,23.8193,23.7743,23.7743,1014540.0
2020-11-23 15:55:00,26.39,26.4,26.28,26.3,2143143.0,23.7743,23.7833,23.6752,23.6932,2143143.0
2020-11-24 09:30:00,27.46,27.89,27.34,27.82,3000678.0,24.7382,25.1256,24.6301,25.0625,3000678.0
2020-11-24 09:35:00,27.82,28.13,27.73,27.76,2900595.0,25.0625,25.3418,24.9814,25.0085,2900595.0
2020-11-24 09:40:00,27.77,27.97,27.7,27.94,1732290.0,25.0175,25.1977,24.9544,25.1706,1732290.0
2020-11-24 09:45:00,27.95,28.03,27.94,27.98,1616533.0,25.1796,25.2517,25.1706,25.2067,1616533.0
2020-11-24 09:50:00,27.98,28.12,27.97,28.12,1449886.0,25.2067,25.3328,25.1977,25.3328,1449886.0
2020-11-24 09:55:00,28.12,28.15,28.07,28.12,1149720.0,25.3328,25.3598,25.2877,25.3328,1149720.0
2020-11-24 10:00:00,28.13,28.22,28.12,28.2,1812058.0,25.3418,25.4229,25.3328,25.4049,1812058.0
2020-11-24 10:05:00,28.21,28.34,28.15,28.23,2059888.0,25.4139,25.531,25.3598,25.4319,2059888.0
2020-11-24 10:10:00,28.23,28.25,27.99,28.05,2292606.0,25.4319,25.4499,25.2157,25.2697,2292606.0
2020-11-24 10:15:00,28.05,28.13,27.91,28.13,1329451.0,25.2697,25.3418,25.1436,25.3418,1329451.0
2020-11-24 10:20:00,28.12,28.24,28.12,28.16,1327233.0,25.3328,25.4409,25.3328,25.3688,1327233.0
2020-11-24 10:25:00,28.17,28.26,28.16,28.21,1070660.0,25.3778,25.4589,25.3688,25.4139,1070660.0
2020-11-24 10:30:00,28.21,28.22,28.14,28.19,937583.0,25.4139,25.4229,25.3508,25.3958,937583.0
2020-11-24 10:35:00,28.2,28.24,28.14,28.14,950677.0,25.4049,25.4409,25.3508,25.3508,950677.0
2020-11-24 10:40:00,28.15,28.19,28.06,28.06,1309226.0,25.3598,25.3958,25.2787,25.2787,1309226.0
2020-11-24 10:45:00,28.06,28.23,28.06,28.19,709560.0,25.2787,25.4319,25.2787,25.3958,709560.0
2020-11-24 10:50:00,28.2,28.24,28.16,28.19,635697.0,25.4049,25.4409,25.3688,25.3958,635697.0
2020-11-24 10:55:00,28.19,28.24,28.15,28.17,546184.0,25.3958,25.4409,25.3598,25.3778,546184.0
2020-11-24 11:00:00,28.17,28.26,28.15,28.24,941086.0,25.3778,25.4589,25.3598,25.4409,941086.0
2020-11-24 11:05:00,28.23,28.27,28.19,28.2,561660.0,25.4319,25.4679,25.3958,25.4049,561660.0
2020-11-24 11:10:00,28.19,28.2,28.12,28.12,1195292.0,25.3958,25.4049,25.3328,25.3328,1195292.0
2020-11-24 11:15:00,28.12,28.2,28.08,28.17,1235595.0,25.3328,25.4049,25.2967,25.3778,1235595.0
2020-11-24 11:20:00,28.16,28.2,28.13,28.18,916051.0,25.3688,25.4049,25.3418,25.3868,916051.0
2020-11-24 11:25:00,28.18,28.19,28.12,28.16,730629.0,25.3868,25.3958,25.3328,25.3688,730629.0
2020-11-24 11:30:00,28.17,28.22,28.15,28.21,685185.0,25.3778,25.4229,25.3598,25.4139,685185.0
2020-11-24 11:35:00,28.2,28.26,28.19,28.26,844152.0,25.4049,25.4589,25.3958,25.4589,844152.0
2020-11-24 11:40:00,28.26,28.34,28.25,28.33,1129437.0,25.4589,25.531,25.4499,25.522,1129437.0
2020-11-24 11:45:00,28.32,28.47,28.31,28.46,1084436.0,25.513,25.6481,25.504,25.6391,1084436.0
2020-11-24 11:50:00,28.47,28.49,28.45,28.46,618272.0,25.6481,25.6661,25.6301,25.6391,618272.0
2020-11-24 11:55:00,28.46,28.54,28.45,28.51,1002192.0,25.6391,25.7112,25.6301,25.6841,1002192.0
2020-11-24 12:00:00,28.51,28.57,28.5,28.55,644927.0,25.6841,25.7382,25.6751,25.7202,644927.0
2020-11-24 12:05:00,28.55,28.57,28.53,28.55,546305.0,25.7202,25.7382,25.7021,25.7202,546305.0
2020-11-24 12:10:00,28.54,28.57,28.49,28.54,525445.0,25.7112,25.7382,25.6661,25.7112,525445.0
2020-11-24 12:15:00,28.54,28.55,28.45,28.46,406647.0,25.7112,25.7202,25.6301,25.6391,406647.0
2020-11-24 12:20:00,28.46,28.47,28.41,28.46,393103.0,25.6391,25.6481,25.594,25.6391,393103.0
2020-11-24 12:25:00,28.46,28.48,28.39,28.44,475872.0,25.6391,25.6571,25.576,25.6211,475872.0
2020-11-24 12:30:00,28.44,28.54,28.43,28.53,783178.0,25.6211,25.7112,25.6121,25.7021,783178.0
2020-11-24 12:35:00,28.53,28.57,28.5,28.55,1128911.0,25.7021,25.7382,25.6751,25.7202,1128911.0
2020-11-24 12:40:00,28.56,28.67,28.5,28.65,1249823.0,25.7292,25.8283,25.6751,25.8103,1249823.0
2020-11-24 12:45:00,28.64,28.65,28.56,28.56,497979.0,25.8012,25.8103,25.7292,25.7292,497979.0
2020-11-24 12:50:00,28.57,28.61,28.55,28.6,368422.0,25.7382,25.7742,25.7202,25.7652,368422.0
2020-11-24 12:55:00,28.6,28.63,28.57,28.59,362294.0,25.7652,25.7922,25.7382,25.7562,362294.0
2020-11-24 13:00:00,28.6,28.69,28.59,28.68,353171.0,25.7652,25.8463,25.7562,25.8373,353171.0
2020-11-24 13:05:00,28.68,28.72,28.65,28.7,458529.0,25.8373,25.8733,25.8103,25.8553,458529.0
2020-11-24 13:10:00,28.69,28.73,28.67,28.71,584230.0,25.8463,25.8823,25.8283,25.8643,584230.0
2020-11-24 13:15:00,28.71,28.73,28.67,28.67,908924.0,25.8643,25.8823,25.8283,25.8283,908924.0
2020-11-24 13:20:00,28.67,28.67,28.57,28.6,457890.0,25.8283,25.8283,25.7382,25.7652,457890.0
2020-11-24 13:25:00,28.6,28.6,28.56,28.58,337000.0,25.7652,25.7652,25.7292,25.7472,337000.0
2020-11-24 13:30:00,28.58,28.6,28.49,28.51,481095.0,25.7472,25.7652,25.6661,25.6841,481095.0
2020-11-24 13:35:00,28.51,28.51,28.42,28.42,540803.0,25.6841,25.6841,25.603,25.603,540803.0
2020-11-24 13:40:00,28.42,28.51,28.42,28.46,851455.0,25.603,25.6841,25.603,25.6391,851455.0
2020-11-24 13:45:00,28.47,28.5,28.45,28.47,316515.0,25.6481,25.6751,25.6301,25.6481,316515.0
2020-11-24 13:50:00,28.47,28.51,28.47,28.48,336518.0,25.6481,25.6841,25.6481,25.6571,336518.0
2020-11-24 13:55:00,28.48,28.5,28.45,28.45,247659.0,25.6571,25.6751,25.6301,25.6301,247659.0
2020-11-24 14:00:00,28.46,28.51,28.45,28.5,331710.0,25.6391,25.6841,25.6301,25.6751,331710.0
2020-11-24 14:05:00,28.5,28.54,28.42,28.43,476123.0,25.6751,25.7112,25.603,25.6121,476123.0
2020-11-24 14:10:00,28.43,28.46,28.4,28.45,389081.0,25.6121,25.6391,25.585,25.6301,389081.0
2020-11-24 14:15:00,28.45,28.46,28.34,28.37,444071.0,25.6301,25.6391,25.531,25.558,444071.0
2020-11-24 14:20:00,28.37,28.38,28.32,28.33,369040.0,25.558,25.567,25.513,25.522,369040.0
2020-11-24 14:25:00,28.33,28.35,28.3,28.33,432394.0,25.522,25.54,25.4949,25.522,432394.0
2020-11-24 14:30:00,28.33,28.33,28.25,28.3,1041080.0,25.522,25.522,25.4499,25.4949,1041080.0
2020-11-24 14:35:00,28.29,28.35,28.19,28.32,793239.0,25.4859,25.54,25.3958,25.513,793239.0
2020-11-24 14:40:00,28.33,28.42,28.31,28.39,390044.0,25.522,25.603,25.504,25.576,390044.0
2020-11-24 14:45:00,28.39,28.4,28.31,28.31,459392.0,25.576,25.585,25.504,25.504,459392.0
2020-11-24 14:50:00,28.32,28.34,28.31,28.33,225125.0,25.513,25.531,25.504,25.522,225125.0
2020-11-24 14:55:00,28.34,28.39,28.33,28.38,222140.0,25.531,25.576,25.522,25.567,222140.0
2020-11-24 15:00:00,28.38,28.4,28.34,28.39,379507.0,25.567,25.585,25.531,25.576,379507.0
2020-11-24 15:05:00,28.38,28.47,28.38,28.46,405807.0,25.567,25.6481,25.567,25.6391,405807.0
2020-11-24 15:10:00,28.46,28.48,28.41,28.43,528711.0,25.6391,25.6571,25.594,25.6121,528711.0
2020-11-24 15:15:00,28.44,28.44,28.38,28.38,403931.0,25.6211,25.6211,25.567,25.567,403931.0
2020-11-24 15:20:00,28.39,28.47,28.38,28.46,467177.0,25.576,25.6481,25.567,25.6391,467177.0
2020-11-24 15:25:00,28.46,28.49,28.44,28.48,525982.0,25.6391,25.6661,25.6211,25.6571,525982.0
2020-11-24 15:30:00,28.47,28.48,28.44,28.46,637829.0,25.6481,25.6571,25.6211,25.6391,637829.0
2020-11-24 15:35:00,28.46,28.48,28.43,28.44,658401.0,25.6391,25.6571,25.6121,25.6211,658401.0
2020-11-24 15:40:00,28.44,28.45,28.41,28.43,528253.0,25.6211,25.6301,25.594,25.6121,528253.0
2020-11-24 15:45:00,28.42,28.5,28.42,28.5,835351.0,25.603,25.6751,25.603,25.6751,835351.0
2020-11-24 15:50:00,28.5,28.57,28.48,28.57,2075927.0,25.6751,25.7382,25.6571,25.7382,2075927.0
2020-11-24 15:55:00,28.57,28.62,28.56,28.6,2886584.0,25.7382,25.7832,25.7292,25.7652,2886584.0
2020-11-25 09:30:00,28.34,28.4,28.0,28.31,2005049.0,25.531,25.585,25.2247,25.504,2005049.0
2020-11-25 09:35:00,28.3,28.47,28.29,28.46,1183843.0,25.4949,25.6481,25.4859,25.6391,1183843.0
2020-11-25 09:40:00,28.47,28.53,28.41,28.52,1500280.0,25.6481,25.7021,25.594,25.6931,1500280.0
2020-11-25 09:45:00,28.53,28.55,28.25,28.28,983155.0,25.7021,25.7202,25.4499,25.4769,983155.0
2020-11-25 09:50:00,28.27,28.32,28.24,28.3,895230.0,25.4679,25.513,25.4409,25.4949,895230.0
2020-11-25 09:55:00,28.3,28.35,28.25,28.33,571375.0,25.4949,25.54,25.4499,25.522,571375.0
2020-11-25 10:00:00,28.33,28.35,28.23,28.25,574455.0,25.522,25.54,25.4319,25.4499,574455.0
2020-11-25 10:05:00,28.26,28.38,28.24,28.26,507599.0,25.4589,25.567,25.4409,25.4589,507599.0
2020-11-25 10:10:00,28.26,28.35,28.25,28.34,465361.0,25.4589,25.54,25.4499,25.531,465361.0
2020-11-25 10:15:00,28.33,28.38,28.25,28.29,352995.0,25.522,25.567,25.4499,25.4859,352995.0
2020-11-25 10:20:00,28.29,28.38,28.27,28.3,389423.0,25.4859,25.567,25.4679,25.4949,389423.0
2020-11-25 10:25:00,28.3,28.35,28.22,28.32,722911.0,25.4949,25.54,25.4229,25.513,722911.0
2020-11-25 10:30:00,28.32,28.38,28.3,28.35,561627.0,25.513,25.567,25.4949,25.54,561627.0
2020-11-25 10:35:00,28.34,28.37,28.3,28.32,315079.0,25.531,25.558,25.4949,25.513,315079.0
2020-11-25 10:40:00,28.32,28.37,28.3,28.36,446904.0,25.513,25.558,25.4949,25.549,446904.0
2020-11-25 10:45:00,28.35,28.46,28.33,28.42,700704.0,25.54,25.6391,25.522,25.603,700704.0
2020-11-25 10:50:00,28.42,28.51,28.41,28.47,658627.0,25.603,25.6841,25.594,25.6481,658627.0
2020-11-25 10:55:00,28.47,28.48,28.38,28.4,303145.0,25.6481,25.6571,25.567,25.585,303145.0
2020-11-25 11:00:00,28.4,28.43,28.39,28.39,316553.0,25.585,25.6121,25.576,25.576,316553.0
2020-11-25 11:05:00,28.39,28.45,28.36,28.41,365662.0,25.576,25.6301,25.549,25.594,365662.0
2020-11-25 11:10:00,28.42,28.42,28.35,28.4,238584.0,25.603,25.603,25.54,25.585,238584.0
2020-11-25 11:15:00,28.4,28.45,28.39,28.44,492168.0,25.585,25.6301,25.576,25.6211,492168.0
2020-11-25 11:20:00,28.44,28.5,28.43,28.49,505857.0,25.6211,25.6751,25.6121,25.6661,505857.0
2020-11-25 11:25:00,28.48,28.49,28.42,28.45,541957.0,25.6571,25.6661,25.603,25.6301,541957.0
2020-11-25 11:30:00,28.45,28.49,28.43,28.49,202626.0,25.6301,25.6661,25.6121,25.6661,202626.0
2020-11-25 11:35:00,28.49,28.55,28.48,28.51,413918.0,25.6661,25.7202,25.6571,25.6841,413918.0
2020-11-25 11:40:00,28.51,28.57,28.48,28.5,516891.0,25.6841,25.7382,25.6571,25.6751,516891.0
2020-11-25 11:45:00,28.49,28.56,28.48,28.52,428269.0,25.6661,25.7292,25.6571,25.6931,428269.0
2020-11-25 11:50:00,28.52,28.58,28.5,28.56,419369.0,25.6931,25.7472,25.6751,25.7292,419369.0
2020-11-25 11:55:00,28.56,28.62,28.55,28.6,447815.0,25.7292,25.7832,25.7202,25.7652,447815.0
2020-11-25 12:00:00,28.6,28.61,28.56,28.59,162802.0,25.7652,25.7742,25.7292,25.7562,162802.0
2020-11-25 12:05:00,28.59,28.64,28.58,28.64,555726.0,25.7562,25.8012,25.7472,25.8012,555726.0
2020-11-25 12:10:00,28.64,28.69,28.63,28.64,829509.0,25.8012,25.8463,25.7922,25.8012,829509.0
2020-11-25 12:15:00,28.64,28.66,28.62,28.63,312936.0,25.8012,25.8193,25.7832,25.7922,312936.0
2020-11-25 12:20:00,28.63,28.63,28.5,28.52,335649.0,25.7922,25.7922,25.6751,25.6931,335649.0
2020-11-25 12:25:00,28.52,28.58,28.51,28.54,234984.0,25.6931,25.7472,25.6841,25.7112,234984.0
2020-11-25 12:30:00,28.54,28.58,28.53,28.57,263428.0,25.7112,25.7472,25.7021,25.7382,263428.0
2020-11-25 12:35:00,28.57,28.65,28.56,28.63,420223.0,25.7382,25.8103,25.7292,25.7922,420223.0
2020-11-25 12:40:00,28.63,28.66,28.61,28.64,214198.0,25.7922,25.8193,25.7742,25.8012,214198.0
2020-11-25 12:45:00,28.65,28.65,28.58,28.59,230136.0,25.8103,25.8103,25.7472,25.7562,230136.0
2020-11-25 12:50:00,28.59,28.59,28.54,28.55,173981.0,25.7562,25.7562,25.7112,25.7202,173981.0
2020-11-25 12:55:00,28.55,28.57,28.52,28.55,223923.0,25.7202,25.7382,25.6931,25.7202,223923.0
2020-11-25 13:00:00,28.56,28.6,28.55,28.58,210883.0,25.7292,25.7652,25.7202,25.7472,210883.0
2020-11-25 13:05:00,28.58,28.62,28.58,28.62,172102.0,25.7472,25.7832,25.7472,25.7832,172102.0
2020-11-25 13:10:00,28.62,28.63,28.59,28.59,211731.0,25.7832,25.7922,25.7562,25.7562,211731.0
2020-11-25 13:15:00,28.59,28.62,28.57,28.57,310089.0,25.7562,25.7832,25.7382,25.7382,310089.0
2020-11-25 13:20:00,28.58,28.64,28.56,28.63,307035.0,25.7472,25.8012,25.7292,25.7922,307035.0
2020-11-25 13:25:00,28.62,28.64,28.57,28.58,248431.0,25.7832,25.8012,25.7382,25.7472,248431.0
2020-11-25 13:30:00,28.58,28.6,28.54,28.55,318812.0,25.7472,25.7652,25.7112,25.7202,318812.0
2020-11-25 13:35:00,28.55,28.6,28.54,28.57,227598.0,25.7202,25.7652,25.7112,25.7382,227598.0
2020-11-25 13:40:00,28.57,28.62,28.57,28.61,418469.0,25.7382,25.7832,25.7382,25.7742,418469.0
2020-11-25 13:45:00,28.61,28.63,28.59,28.61,188317.0,25.7742,25.7922,25.7562,25.7742,188317.0
2020-11-25 13:50:00,28.61,28.63,28.58,28.62,214623.0,25.7742,25.7922,25.7472,25.7832,214623.0
2020-11-25 13:55:00,28.63,28.65,28.58,28.59,357570.0,25.7922,25.8103,25.7472,25.7562,357570.0
2020-11-25 14:00:00,28.6,28.61,28.58,28.59,197074.0,25.7652,25.7742,25.7472,25.7562,197074.0
2020-11-25 14:05:00,28.58,28.6,28.53,28.55,250017.0,25.7472,25.7652,25.7021,25.7202,250017.0
2020-11-25 14:10:00,28.56,28.57,28.47,28.47,354238.0,25.7292,25.7382,25.6481,25.6481,354238.0
2020-11-25 14:15:00,28.47,28.54,28.47,28.52,271131.0,25.6481,25.7112,25.6481,25.6931,271131.0
2020-11-25 14:20:00,28.51,28.53,28.48,28.5,179984.0,25.6841,25.7021,25.6571,25.6751,179984.0
2020-11-25 14:25:00,28.5,28.56,28.49,28.54,244583.0,25.6751,25.7292,25.6661,25.7112,244583.0
2020-11-25 14:30:00,28.55,28.56,28.54,28.55,241301.0,25.7202,25.7292,25.7112,25.7202,241301.0
2020-11-25 14:35:00,28.55,28.57,28.54,28.57,171647.0,25.7202,25.7382,25.7112,25.7382,171647.0
2020-11-25 14:40:00,28.57,28.59,28.53,28.55,183372.0,25.7382,25.7562,25.7021,25.7202,183372.0
2020-11-25 14:45:00,28.55,28.59,28.55,28.59,222259.0,25.7202,25.7562,25.7202,25.7562,222259.0
2020-11-25 14:50:00,28.58,28.6,28.57,28.58,144172.0,25.7472,25.7652,25.7382,25.7472,144172.0
2020-11-25 14:55:00,28.58,28.6,28.56,28.59,180541.0,25.7472,25.7652,25.7292,25.7562,180541.0
2020-11-25 15:00:00,28.58,28.59,28.54,28.57,179616.0,25.7472,25.7562,25.7112,25.7382,179616.0
2020-11-25 15:05:00,28.57,28.58,28.53,28.55,266981.0,25.7382,25.7472,25.7021,25.7202,266981.0
2020-11-25 15:10:00,28.56,28.6,28.55,28.59,217406.0,25.7292,25.7652,25.7202,25.7562,217406.0
2020-11-25 15:15:00,28.59,28.6,28.56,28.57,258197.0,25.7562,25.7652,25.7292,25.7382,258197.0
2020-11-25 15:20:00,28.57,28.58,28.53,28.55,300735.0,25.7382,25.7472,25.7021,25.7202,300735.0
2020-11-25 15:25:00,28.55,28.62,28.54,28.62,267918.0,25.7202,25.7832,25.7112,25.7832,267918.0
2020-11-25 15:30:00,28.62,28.65,28.61,28.65,477554.0,25.7832,25.8103,25.7742,25.8103,477554.0
2020-11-25 15:35:00,28.65,28.65,28.54,28.55,621776.0,25.8103,25.8103,25.7112,25.7202,621776.0
2020-11-25 15:40:00,28.54,28.6,28.54,28.59,398548.0,25.7112,25.7652,25.7112,25.7562,398548.0
2020-11-25 15:45:00,28.58,28.61,28.58,28.59,599360.0,25.7472,25.7742,25.7472,25.7562,599360.0
2020-11-25 15:50:00,28.59,28.6,28.54,28.59,964600.0,25.7562,25.7652,25.7112,25.7562,964600.0
2020-11-25 15:55:00,28.59,28.62,28.57,28.58,2141491.0,25.7562,25.7832,25.7382,25.7472,2141491.0
2020-11-27 09:30:00,28.59,28.6,28.46,28.52,1005401.0,25.7562,25.7652,25.6391,25.6931,1005401.0
2020-11-27 09:35:00,28.53,28.63,28.49,28.57,563030.0,25.7021,25.7922,25.6661,25.7382,563030.0
2020-11-27 09:40:00,28.57,28.6,28.44,28.46,625285.0,25.7382,25.7652,25.6211,25.6391,625285.0
2020-11-27 09:45:00,28.46,28.47,28.38,28.46,596712.0,25.6391,25.6481,25.567,25.6391,596712.0
2020-11-27 09:50:00,28.46,28.47,28.34,28.35,445982.0,25.6391,25.6481,25.531,25.54,445982.0
2020-11-27 09:55:00,28.35,28.5,28.32,28.48,546831.0,25.54,25.6751,25.513,25.6571,546831.0
2020-11-27 10:00:00,28.49,28.49,28.4,28.42,364974.0,25.6661,25.6661,25.585,25.603,364974.0
2020-11-27 10:05:00,28.42,28.49,28.36,28.44,439969.0,25.603,25.6661,25.549,25.6211,439969.0
2020-11-27 10:10:00,28.43,28.49,28.42,28.43,233065.0,25.6121,25.6661,25.603,25.6121,233065.0
2020-11-27 10:15:00,28.43,28.43,28.36,28.39,340574.0,25.6121,25.6121,25.549,25.576,340574.0
2020-11-27 10:20:00,28.4,28.4,28.36,28.37,553245.0,25.585,25.585,25.549,25.558,553245.0
2020-11-27 10:25:00,28.37,28.4,28.36,28.38,272781.0,25.558,25.585,25.549,25.567,272781.0
2020-11-27 10:30:00,28.39,28.39,28.24,28.26,471576.0,25.576,25.576,25.4409,25.4589,471576.0
2020-11-27 10:35:00,28.27,28.28,28.21,28.22,377376.0,25.4679,25.4769,25.4139,25.4229,377376.0
2020-11-27 10:40:00,28.21,28.3,28.18,28.28,583247.0,25.4139,25.4949,25.3868,25.4769,583247.0
2020-11-27 10:45:00,28.28,28.32,28.27,28.29,334294.0,25.4769,25.513,25.4679,25.4859,334294.0
2020-11-27 10:50:00,28.28,28.36,28.27,28.35,258707.0,25.4769,25.549,25.4679,25.54,258707.0
2020-11-27 10:55:00,28.35,28.38,28.34,28.36,151760.0,25.54,25.567,25.531,25.549,151760.0
2020-11-27 11:00:00,28.36,28.38,28.33,28.35,230906.0,25.549,25.567,25.522,25.54,230906.0
2020-11-27 11:05:00,28.35,28.37,28.28,28.3,218339.0,25.54,25.558,25.4769,25.4949,218339.0
2020-11-27 11:10:00,28.31,28.33,28.3,28.32,130767.0,25.504,25.522,25.4949,25.513,130767.0
2020-11-27 11:15:00,28.32,28.33,28.27,28.3,185584.0,25.513,25.522,25.4679,25.4949,185584.0
2020-11-27 11:20:00,28.3,28.34,28.28,28.33,162681.0,25.4949,25.531,25.4769,25.522,162681.0
2020-11-27 11:25:00,28.34,28.34,28.29,28.32,132366.0,25.531,25.531,25.4859,25.513,132366.0
2020-11-27 11:30:00,28.32,28.34,28.23,28.26,412246.0,25.513,25.531,25.4319,25.4589,412246.0
2020-11-27 11:35:00,28.26,28.34,28.23,28.34,316039.0,25.4589,25.531,25.4319,25.531,316039.0
2020-11-27 11:40:00,28.34,28.37,28.3,28.36,526286.0,25.531,25.558,25.4949,25.549,526286.0
2020-11-27 11:45:00,28.36,28.42,28.35,28.42,454795.0,25.549,25.603,25.54,25.603,454795.0
2020-11-27 11:50:00,28.42,28.44,28.39,28.41,290316.0,25.603,25.6211,25.576,25.594,290316.0
2020-11-27 11:55:00,28.41,28.42,28.37,28.39,269969.0,25.594,25.603,25.558,25.576,269969.0
2020-11-27 12:00:00,28.39,28.39,28.32,28.32,263220.0,25.576,25.576,25.513,25.513,263220.0
2020-11-27 12:05:00,28.32,28.34,28.27,28.32,319629.0,25.513,25.531,25.4679,25.513,319629.0
2020-11-27 12:10:00,28.32,28.36,28.31,28.35,553536.0,25.513,25.549,25.504,25.54,553536.0
2020-11-27 12:15:00,28.35,28.4,28.34,28.4,287299.0,25.54,25.585,25.531,25.585,287299.0
2020-11-27 12:20:00,28.39,28.43,28.37,28.43,931078.0,25.576,25.6121,25.558,25.6121,931078.0
2020-11-27 12:25:00,28.42,28.44,28.4,28.44,598405.0,25.603,25.6211,25.585,25.6211,598405.0
2020-11-27 12:30:00,28.43,28.48,28.39,28.41,832877.0,25.6121,25.6571,25.576,25.594,832877.0
2020-11-27 12:35:00,28.41,28.42,28.37,28.4,252090.0,25.594,25.603,25.558,25.585,252090.0
2020-11-27 12:40:00,28.39,28.43,28.38,28.42,274224.0,25.576,25.6121,25.567,25.603,274224.0
2020-11-27 12:45:00,28.41,28.51,28.41,28.5,752651.0,25.594,25.6841,25.594,25.6751,752651.0
2020-11-27 12:50:00,28.5,28.52,28.44,28.44,465430.0,25.6751,25.6931,25.6211,25.6211,465430.0
2020-11-27 12:55:00,28.45,28.47,28.4,28.46,826515.0,25.6301,25.6481,25.585,25.6391,826515.0
2020-11-30 09:30:00,28.43,28.56,28.22,28.4,1965862.0,25.6121,25.7292,25.4229,25.585,1965862.0
2020-11-30 09:35:00,28.4,28.4,28.14,28.19,1032305.0,25.585,25.585,25.3508,25.3958,1032305.0
2020-11-30 09:40:00,28.2,28.25,28.16,28.21,589341.0,25.4049,25.4499,25.3688,25.4139,589341.0
2020-11-30 09:45:00,28.21,28.22,28.09,28.18,577080.0,25.4139,25.4229,25.3058,25.3868,577080.0
2020-11-30 09:50:00,28.17,28.18,27.93,28.0,1685758.0,25.3778,25.3868,25.1616,25.2247,1685758.0
2020-11-30 09:55:00,28.0,28.01,27.93,27.99,880785.0,25.2247,25.2337,25.1616,25.2157,880785.0
2020-11-30 10:00:00,27.99,28.04,27.93,27.98,728186.0,25.2157,25.2607,25.1616,25.2067,728186.0
2020-11-30 10:05:00,27.98,28.02,27.9,27.91,623185.0,25.2067,25.2427,25.1346,25.1436,623185.0
2020-11-30 10:10:00,27.91,28.0,27.91,27.98,619776.0,25.1436,25.2247,25.1436,25.2067,619776.0
2020-11-30 10:15:00,27.98,27.99,27.84,27.86,674704.0,25.2067,25.2157,25.0805,25.0986,674704.0
2020-11-30 10:20:00,27.86,27.87,27.82,27.83,353459.0,25.0986,25.1076,25.0625,25.0715,353459.0
2020-11-30 10:25:00,27.83,27.85,27.72,27.74,368991.0,25.0715,25.0895,24.9724,24.9904,368991.0
2020-11-30 10:30:00,27.75,27.77,27.67,27.68,405951.0,24.9995,25.0175,24.9274,24.9364,405951.0
2020-11-30 10:35:00,27.68,27.7,27.62,27.64,440308.0,24.9364,24.9544,24.8823,24.9004,440308.0
2020-11-30 10:40:00,27.64,27.66,27.57,27.58,585834.0,24.9004,24.9184,24.8373,24.8463,585834.0
2020-11-30 10:45:00,27.58,27.77,27.58,27.71,717595.0,24.8463,25.0175,24.8463,24.9634,717595.0
2020-11-30 10:50:00,27.71,27.81,27.71,27.8,449421.0,24.9634,25.0535,24.9634,25.0445,449421.0
2020-11-30 10:55:00,27.8,27.81,27.74,27.81,296929.0,25.0445,25.0535,24.9904,25.0535,296929.0
2020-11-30 11:00:00,27.82,27.86,27.8,27.83,241106.0,25.0625,25.0986,25.0445,25.0715,241106.0
2020-11-30 11:05:00,27.83,27.88,27.82,27.85,175921.0,25.0715,25.1166,25.0625,25.0895,175921.0
2020-11-30 11:10:00,27.84,27.9,27.84,27.85,171844.0,25.0805,25.1346,25.0805,25.0895,171844.0
2020-11-30 11:15:00,27.85,27.87,27.8,27.8,492925.0,25.0895,25.1076,25.0445,25.0445,492925.0
2020-11-30 11:20:00,27.8,27.8,27.74,27.75,333079.0,25.0445,25.0445,24.9904,24.9995,333079.0
2020-11-30 11:25:00,27.74,27.75,27.7,27.71,185248.0,24.9904,24.9995,24.9544,24.9634,185248.0
2020-11-30 11:30:00,27.7,27.75,27.69,27.71,243307.0,24.9544,24.9995,24.9454,24.9634,243307.0
2020-11-30 11:35:00,27.71,27.77,27.7,27.73,288032.0,24.9634,25.0175,24.9544,24.9814,288032.0
2020-11-30 11:40:00,27.73,27.77,27.7,27.77,365386.0,24.9814,25.0175,24.9544,25.0175,365386.0
2020-11-30 11:45:00,27.76,27.81,27.74,27.81,306168.0,25.0085,25.0535,24.9904,25.0535,306168.0
2020-11-30 11:50:00,27.8,27.83,27.79,27.8,209894.0,25.0445,25.0715,25.0355,25.0445,209894.0
2020-11-30 11:55:00,27.79,27.84,27.76,27.8,214877.0,25.0355,25.0805,25.0085,25.0445,214877.0
2020-11-30 12:00:00,27.8,27.8,27.75,27.78,151824.0,25.0445,25.0445,24.9995,25.0265,151824.0
2020-11-30 12:05:00,27.78,27.86,27.77,27.86,253122.0,25.0265,25.0986,25.0175,25.0986,253122.0
2020-11-30 12:10:00,27.86,27.92,27.85,27.92,191515.0,25.0986,25.1526,25.0895,25.1526,191515.0
2020-11-30 12:15:00,27.92,27.93,27.87,27.88,294329.0,25.1526,25.1616,25.1076,25.1166,294329.0
2020-11-30 12:20:00,27.87,27.89,27.84,27.86,347019.0,25.1076,25.1256,25.0805,25.0986,347019.0
2020-11-30 12:25:00,27.85,27.86,27.8,27.8,204547.0,25.0895,25.0986,25.0445,25.0445,204547.0
2020-11-30 12:30:00,27.81,27.84,27.79,27.79,201181.0,25.0535,25.0805,25.0355,25.0355,201181.0
2020-11-30 12:35:00,27.79,27.83,27.77,27.81,237050.0,25.0355,25.0715,25.0175,25.0535,237050.0
2020-11-30 12:40:00,27.81,27.81,27.77,27.81,236691.0,25.0535,25.0535,25.0175,25.0535,236691.0
2020-11-30 12:45:00,27.82,27.84,27.79,27.82,140346.0,25.0625,25.0805,25.0355,25.0625,140346.0
2020-11-30 12:50:00,27.83,27.84,27.8,27.82,294979.0,25.0715,25.0805,25.0445,25.0625,294979.0
2020-11-30 12:55:00,27.82,27.87,27.8,27.86,437107.0,25.0625,25.1076,25.0445,25.0986,437107.0
2020-11-30 13:00:00,27.86,27.89,27.84,27.89,224218.0,25.0986,25.1256,25.0805,25.1256,224218.0
2020-11-30 13:05:00,27.89,27.9,27.81,27.84,251801.0,25.1256,25.1346,25.0535,25.0805,251801.0
2020-11-30 13:10:00,27.84,27.85,27.82,27.83,123583.0,25.0805,25.0895,25.0625,25.0715,123583.0
2020-11-30 13:15:00,27.83,27.84,27.81,27.83,170696.0,25.0715,25.0805,25.0535,25.0715,170696.0
2020-11-30 13:20:00,27.82,27.83,27.77,27.78,169825.0,25.0625,25.0715,25.0175,25.0265,169825.0
2020-11-30 13:25:00,27.78,27.83,27.77,27.8,206391.0,25.0265,25.0715,25.0175,25.0445,206391.0
2020-11-30 13:30:00,27.8,27.8,27.73,27.74,223366.0,25.0445,25.0445,24.9814,24.9904,223366.0
2020-11-30 13:35:00,27.73,27.74,27.71,27.71,207543.0,24.9814,24.9904,24.9634,24.9634,207543.0
2020-11-30 13:40:00,27.71,27.74,27.71,27.71,264006.0,24.9634,24.9904,24.9634,24.9634,264006.0
2020-11-30 13:45:00,27.71,27.73,27.69,27.71,309850.0,24.9634,24.9814,24.9454,24.9634,309850.0
2020-11-30 13:50:00,27.71,27.73,27.67,27.69,355383.0,24.9634,24.9814,24.9274,24.9454,355383.0
2020-11-30 13:55:00,27.68,27.69,27.66,27.66,196708.0,24.9364,24.9454,24.9184,24.9184,196708.0
2020-11-30 14:00:00,27.66,27.67,27.6,27.62,297021.0,24.9184,24.9274,24.8643,24.8823,297021.0
2020-11-30 14:05:00,27.61,27.62,27.57,27.59,404219.0,24.8733,24.8823,24.8373,24.8553,404219.0
2020-11-30 14:10:00,27.59,27.62,27.57,27.61,208534.0,24.8553,24.8823,24.8373,24.8733,208534.0
2020-11-30 14:15:00,27.6,27.64,27.59,27.6,248484.0,24.8643,24.9004,24.8553,24.8643,248484.0
2020-11-30 14:20:00,27.6,27.6,27.56,27.57,168904.0,24.8643,24.8643,24.8283,24.8373,168904.0
2020-11-30 14:25:00,27.57,27.58,27.52,27.54,331762.0,24.8373,24.8463,24.7923,24.8103,331762.0
2020-11-30 14:30:00,27.53,27.56,27.51,27.52,383644.0,24.8013,24.8283,24.7832,24.7923,383644.0
2020-11-30 14:35:00,27.53,27.57,27.52,27.53,206019.0,24.8013,24.8373,24.7923,24.8013,206019.0
2020-11-30 14:40:00,27.53,27.54,27.48,27.49,493099.0,24.8013,24.8103,24.7562,24.7652,493099.0
2020-11-30 14:45:00,27.49,27.55,27.48,27.54,300044.0,24.7652,24.8193,24.7562,24.8103,300044.0
2020-11-30 14:50:00,27.55,27.6,27.51,27.51,672696.0,24.8193,24.8643,24.7832,24.7832,672696.0
2020-11-30 14:55:00,27.51,27.64,27.51,27.61,480950.0,24.7832,24.9004,24.7832,24.8733,480950.0
2020-11-30 15:00:00,27.61,27.69,27.6,27.62,669943.0,24.8733,24.9454,24.8643,24.8823,669943.0
2020-11-30 15:05:00,27.62,27.63,27.59,27.61,312115.0,24.8823,24.8914,24.8553,24.8733,312115.0
2020-11-30 15:10:00,27.61,27.62,27.55,27.58,436500.0,24.8733,24.8823,24.8193,24.8463,436500.0
2020-11-30 15:15:00,27.58,27.64,27.57,27.63,256100.0,24.8463,24.9004,24.8373,24.8914,256100.0
2020-11-30 15:20:00,27.63,27.69,27.62,27.69,548626.0,24.8914,24.9454,24.8823,24.9454,548626.0
2020-11-30 15:25:00,27.69,27.7,27.59,27.59,373635.0,24.9454,24.9544,24.8553,24.8553,373635.0
2020-11-30 15:30:00,27.6,27.62,27.57,27.58,492602.0,24.8643,24.8823,24.8373,24.8463,492602.0
2020-11-30 15:35:00,27.58,27.59,27.53,27.54,621273.0,24.8463,24.8553,24.8013,24.8103,621273.0
2020-11-30 15:40:00,27.54,27.54,27.47,27.47,659770.0,24.8103,24.8103,24.7472,24.7472,659770.0
2020-11-30 15:45:00,27.48,27.51,27.37,27.38,901521.0,24.7562,24.7832,24.6571,24.6661,901521.0
2020-11-30 15:50:00,27.38,27.45,27.37,27.39,1342525.0,24.6661,24.7292,24.6571,24.6751,1342525.0
2020-11-30 15:55:00,27.38,27.41,27.28,27.41,3368354.0,24.6661,24.6932,24.576,24.6932,3368354.0
2020-12-01 09:30:00,28.15,28.24,28.04,28.13,2216774.0,25.3598,25.4409,25.2607,25.3418,2216774.0
2020-12-01 09:35:00,28.12,28.39,28.07,28.38,1018845.0,25.3328,25.576,25.2877,25.567,1018845.0
2020-12-01 09:40:00,28.37,28.41,28.28,28.38,668893.0,25.558,25.594,25.4769,25.567,668893.0
2020-12-01 09:45:00,28.37,28.42,28.26,28.32,777199.0,25.558,25.603,25.4589,25.513,777199.0
2020-12-01 09:50:00,28.32,28.48,28.29,28.42,953353.0,25.513,25.6571,25.4859,25.603,953353.0
2020-12-01 09:55:00,28.42,28.49,28.38,28.44,587865.0,25.603,25.6661,25.567,25.6211,587865.0
2020-12-01 10:00:00,28.44,28.46,28.38,28.43,706248.0,25.6211,25.6391,25.567,25.6121,706248.0
2020-12-01 10:05:00,28.42,28.48,28.37,28.4,731921.0,25.603,25.6571,25.558,25.585,731921.0
2020-12-01 10:10:00,28.4,28.52,28.39,28.51,812729.0,25.585,25.6931,25.576,25.6841,812729.0
2020-12-01 10:15:00,28.51,28.6,28.46,28.6,1318558.0,25.6841,25.7652,25.6391,25.7652,1318558.0
2020-12-01 10:20:00,28.6,28.68,28.56,28.68,701329.0,25.7652,25.8373,25.7292,25.8373,701329.0
2020-12-01 10:25:00,28.67,28.68,28.53,28.55,849905.0,25.8283,25.8373,25.7021,25.7202,849905.0
2020-12-01 10:30:00,28.55,28.63,28.54,28.54,744509.0,25.7202,25.7922,25.7112,25.7112,744509.0
2020-12-01 10:35:00,28.54,28.62,28.5,28.62,677313.0,25.7112,25.7832,25.6751,25.7832,677313.0
2020-12-01 10:40:00,28.62,28.66,28.59,28.63,447503.0,25.7832,25.8193,25.7562,25.7922,447503.0
2020-12-01 10:45:00,28.62,28.64,28.54,28.58,339829.0,25.7832,25.8012,25.7112,25.7472,339829.0
2020-12-01 10:50:00,28.58,28.59,28.51,28.54,382119.0,25.7472,25.7562,25.6841,25.7112,382119.0
2020-12-01 10:55:00,28.54,28.55,28.51,28.54,377327.0,25.7112,25.7202,25.6841,25.7112,377327.0
2020-12-01 11:00:00,28.55,28.63,28.52,28.62,759625.0,25.7202,25.7922,25.6931,25.7832,759625.0
2020-12-01 11:05:00,28.63,28.65,28.58,28.63,359054.0,25.7922,25.8103,25.7472,25.7922,359054.0
2020-12-01 11:10:00,28.63,28.64,28.57,28.59,402607.0,25.7922,25.8012,25.7382,25.7562,402607.0
2020-12-01 11:15:00,28.59,28.66,28.58,28.61,743813.0,25.7562,25.8193,25.7472,25.7742,743813.0
2020-12-01 11:20:00,28.61,28.64,28.6,28.61,366920.0,25.7742,25.8012,25.7652,25.7742,366920.0
2020-12-01 11:25:00,28.61,28.63,28.56,28.57,451874.0,25.7742,25.7922,25.7292,25.7382,451874.0
2020-12-01 11:30:00,28.57,28.58,28.47,28.5,506651.0,25.7382,25.7472,25.6481,25.6751,506651.0
2020-12-01 11:35:00,28.5,28.5,28.4,28.42,585451.0,25.6751,25.6751,25.585,25.603,585451.0
2020-12-01 11:40:00,28.42,28.44,28.38,28.39,316979.0,25.603,25.6211,25.567,25.576,316979.0
2020-12-01 11:45:00,28.39,28.39,28.3,28.3,431542.0,25.576,25.576,25.4949,25.4949,431542.0
2020-12-01 11:50:00,28.3,28.34,28.24,28.25,358588.0,25.4949,25.531,25.4409,25.4499,358588.0
2020-12-01 11:55:00,28.24,28.26,28.21,28.23,373414.0,25.4409,25.4589,25.4139,25.4319,373414.0
2020-12-01 12:00:00,28.22,28.27,28.2,28.26,433804.0,25.4229,25.4679,25.4049,25.4589,433804.0
2020-12-01 12:05:00,28.25,28.33,28.25,28.3,471774.0,25.4499,25.522,25.4499,25.4949,471774.0
2020-12-01 12:10:00,28.3,28.32,28.26,28.32,447206.0,25.4949,25.513,25.4589,25.513,447206.0
2020-12-01 12:15:00,28.31,28.32,28.25,28.28,281623.0,25.504,25.513,25.4499,25.4769,281623.0
2020-12-01 12:20:00,28.28,28.32,28.27,28.3,307154.0,25.4769,25.513,25.4679,25.4949,307154.0
2020-12-01 12:25:00,28.3,28.31,28.28,28.3,336108.0,25.4949,25.504,25.4769,25.4949,336108.0
2020-12-01 12:30:00,28.29,28.3,28.24,28.26,250994.0,25.4859,25.4949,25.4409,25.4589,250994.0
2020-12-01 12:35:00,28.26,28.27,28.23,28.24,240050.0,25.4589,25.4679,25.4319,25.4409,240050.0
2020-12-01 12:40:00,28.24,28.25,28.22,28.24,353825.0,25.4409,25.4499,25.4229,25.4409,353825.0
2020-12-01 12:45:00,28.24,28.29,28.22,28.29,220270.0,25.4409,25.4859,25.4229,25.4859,220270.0
2020-12-01 12:50:00,28.29,28.33,28.24,28.26,305631.0,25.4859,25.522,25.4409,25.4589,305631.0
2020-12-01 12:55:00,28.26,28.28,28.21,28.23,203323.0,25.4589,25.4769,25.4139,25.4319,203323.0
2020-12-01 13:00:00,28.24,28.26,28.21,28.21,197373.0,25.4409,25.4589,25.4139,25.4139,197373.0
2020-12-01 13:05:00,28.21,28.27,28.21,28.27,208702.0,25.4139,25.4679,25.4139,25.4679,208702.0
2020-12-01 13:10:00,28.27,28.27,28.21,28.23,167179.0,25.4679,25.4679,25.4139,25.4319,167179.0
2020-12-01 13:15:00,28.23,28.24,28.19,28.2,264720.0,25.4319,25.4409,25.3958,25.4049,264720.0
2020-12-01 13:20:00,28.2,28.21,28.17,28.18,260449.0,25.4049,25.4139,25.3778,25.3868,260449.0
2020-12-01 13:25:00,28.17,28.19,28.11,28.13,352541.0,25.3778,25.3958,25.3238,25.3418,352541.0
2020-12-01 13:30:00,28.13,28.14,28.06,28.09,302231.0,25.3418,25.3508,25.2787,25.3058,302231.0
2020-12-01 13:35:00,28.1,28.15,28.09,28.12,161261.0,25.3148,25.3598,25.3058,25.3328,161261.0
2020-12-01 13:40:00,28.13,28.17,28.12,28.17,172924.0,25.3418,25.3778,25.3328,25.3778,172924.0
2020-12-01 13:45:00,28.17,28.17,28.13,28.15,246529.0,25.3778,25.3778,25.3418,25.3598,246529.0
2020-12-01 13:50:00,28.14,28.15,28.11,28.12,207042.0,25.3508,25.3598,25.3238,25.3328,207042.0
2020-12-01 13:55:00,28.12,28.2,28.11,28.18,344037.0,25.3328,25.4049,25.3238,25.3868,344037.0
2020-12-01 14:00:00,28.18,28.24,28.18,28.24,347993.0,25.3868,25.4409,25.3868,25.4409,347993.0
2020-12-01 14:05:00,28.23,28.24,28.18,28.21,318517.0,25.4319,25.4409,25.3868,25.4139,318517.0
2020-12-01 14:10:00,28.21,28.23,28.16,28.18,276114.0,25.4139,25.4319,25.3688,25.3868,276114.0
2020-12-01 14:15:00,28.18,28.26,28.17,28.24,298727.0,25.3868,25.4589,25.3778,25.4409,298727.0
2020-12-01 14:20:00,28.25,28.29,28.23,28.28,207768.0,25.4499,25.4859,25.4319,25.4769,207768.0
2020-12-01 14:25:00,28.29,28.3,28.26,28.29,269454.0,25.4859,25.4949,25.4589,25.4859,269454.0
2020-12-01 14:30:00,28.29,28.3,28.27,28.29,239331.0,25.4859,25.4949,25.4679,25.4859,239331.0
2020-12-01 14:35:00,28.29,28.29,28.26,28.29,228561.0,25.4859,25.4859,25.4589,25.4859,228561.0
2020-12-01 14:40:00,28.29,28.29,28.24,28.26,248635.0,25.4859,25.4859,25.4409,25.4589,248635.0
2020-12-01 14:45:00,28.26,28.26,28.21,28.23,382322.0,25.4589,25.4589,25.4139,25.4319,382322.0
2020-12-01 14:50:00,28.23,28.24,28.19,28.21,396274.0,25.4319,25.4409,25.3958,25.4139,396274.0
2020-12-01 14:55:00,28.21,28.22,28.19,28.2,231963.0,25.4139,25.4229,25.3958,25.4049,231963.0
2020-12-01 15:00:00,28.2,28.2,28.12,28.12,250965.0,25.4049,25.4049,25.3328,25.3328,250965.0
2020-12-01 15:05:00,28.13,28.13,28.07,28.1,271552.0,25.3418,25.3418,25.2877,25.3148,271552.0
2020-12-01 15:10:00,28.1,28.14,28.09,28.13,265367.0,25.3148,25.3508,25.3058,25.3418,265367.0
2020-12-01 15:15:00,28.13,28.14,28.09,28.11,276934.0,25.3418,25.3508,25.3058,25.3238,276934.0
2020-12-01 15:20:00,28.11,28.13,28.08,28.11,296432.0,25.3238,25.3418,25.2967,25.3238,296432.0
2020-12-01 15:25:00,28.12,28.17,28.11,28.16,347897.0,25.3328,25.3778,25.3238,25.3688,347897.0
2020-12-01 15:30:00,28.16,28.18,28.12,28.18,232178.0,25.3688,25.3868,25.3328,25.3868,232178.0
2020-12-01 15:35:00,28.18,28.18,28.06,28.07,435778.0,25.3868,25.3868,25.2787,25.2877,435778.0
2020-12-01 15:40:00,28.07,28.1,28.06,28.09,306968.0,25.2877,25.3148,25.2787,25.3058,306968.0
2020-12-01 15:45:00,28.09,28.11,28.06,28.08,571710.0,25.3058,25.3238,25.2787,25.2967,571710.0
2020-12-01 15:50:00,28.08,28.13,28.06,28.11,766807.0,25.2967,25.3418,25.2787,25.3238,766807.0
2020-12-01 15:55:00,28.1,28.11,28.05,28.05,1714576.0,25.3148,25.3238,25.2697,25.2697,1714576.0
2020-12-02 09:30:00,27.99,27.99,27.84,27.9,777498.0,25.2157,25.2157,25.0805,25.1346,777498.0
2020-12-02 09:35:00,27.91,28.07,27.9,28.05,672021.0,25.1436,25.2877,25.1346,25.2697,672021.0
2020-12-02 09:40:00,28.06,28.16,28.03,28.14,687462.0,25.2787,25.3688,25.2517,25.3508,687462.0
2020-12-02 09:45:00,28.13,28.21,28.08,28.15,540302.0,25.3418,25.4139,25.2967,25.3598,540302.0
2020-12-02 09:50:00,28.15,28.2,28.13,28.16,344105.0,25.3598,25.4049,25.3418,25.3688,344105.0
2020-12-02 09:55:00,28.16,28.19,28.11,28.13,392658.0,25.3688,25.3958,25.3238,25.3418,392658.0
2020-12-02 10:00:00,28.13,28.25,28.1,28.24,403050.0,25.3418,25.4499,25.3148,25.4409,403050.0
2020-12-02 10:05:00,28.25,28.27,28.19,28.21,392919.0,25.4499,25.4679,25.3958,25.4139,392919.0
2020-12-02 10:10:00,28.2,28.21,28.16,28.2,375317.0,25.4049,25.4139,25.3688,25.4049,375317.0
2020-12-02 10:15:00,28.19,28.26,28.19,28.22,380447.0,25.3958,25.4589,25.3958,25.4229,380447.0
2020-12-02 10:20:00,28.21,28.25,28.19,28.24,305209.0,25.4139,25.4499,25.3958,25.4409,305209.0
2020-12-02 10:25:00,28.24,28.28,28.19,28.28,252527.0,25.4409,25.4769,25.3958,25.4769,252527.0
2020-12-02 10:30:00,28.27,28.31,28.24,28.29,363976.0,25.4679,25.504,25.4409,25.4859,363976.0
2020-12-02 10:35:00,28.29,28.41,28.28,28.41,596146.0,25.4859,25.594,25.4769,25.594,596146.0
2020-12-02 10:40:00,28.41,28.5,28.38,28.49,475164.0,25.594,25.6751,25.567,25.6661,475164.0
2020-12-02 10:45:00,28.49,28.5,28.45,28.48,290456.0,25.6661,25.6751,25.6301,25.6571,290456.0
2020-12-02 10:50:00,28.48,28.52,28.43,28.52,374130.0,25.6571,25.6931,25.6121,25.6931,374130.0
2020-12-02 10:55:00,28.52,28.57,28.5,28.57,556707.0,25.6931,25.7382,25.6751,25.7382,556707.0
2020-12-02 11:00:00,28.57,28.66,28.56,28.64,650078.0,25.7382,25.8193,25.7292,25.8012,650078.0
2020-12-02 11:05:00,28.64,28.66,28.51,28.53,459257.0,25.8012,25.8193,25.6841,25.7021,459257.0
2020-12-02 11:10:00,28.53,28.56,28.5,28.52,244676.0,25.7021,25.7292,25.6751,25.6931,244676.0
2020-12-02 11:15:00,28.52,28.59,28.51,28.53,434565.0,25.6931,25.7562,25.6841,25.7021,434565.0
2020-12-02 11:20:00,28.54,28.59,28.53,28.58,417118.0,25.7112,25.7562,25.7021,25.7472,417118.0
2020-12-02 11:25:00,28.58,28.6,28.57,28.59,224145.0,25.7472,25.7652,25.7382,25.7562,224145.0
2020-12-02 11:30:00,28.59,28.59,28.54,28.57,272932.0,25.7562,25.7562,25.7112,25.7382,272932.0
2020-12-02 11:35:00,28.58,28.6,28.54,28.59,182199.0,25.7472,25.7652,25.7112,25.7562,182199.0
2020-12-02 11:40:00,28.58,28.58,28.45,28.48,298342.0,25.7472,25.7472,25.6301,25.6571,298342.0
2020-12-02 11:45:00,28.48,28.55,28.47,28.55,187460.0,25.6571,25.7202,25.6481,25.7202,187460.0
2020-12-02 11:50:00,28.55,28.56,28.52,28.54,187422.0,25.7202,25.7292,25.6931,25.7112,187422.0
2020-12-02 11:55:00,28.53,28.54,28.45,28.49,239908.0,25.7021,25.7112,25.6301,25.6661,239908.0
2020-12-02 12:00:00,28.49,28.51,28.46,28.49,187194.0,25.6661,25.6841,25.6391,25.6661,187194.0
2020-12-02 12:05:00,28.48,28.51,28.46,28.49,224979.0,25.6571,25.6841,25.6391,25.6661,224979.0
2020-12-02 12:10:00,28.49,28.5,28.46,28.48,210908.0,25.6661,25.6751,25.6391,25.6571,210908.0
2020-12-02 12:15:00,28.48,28.49,28.45,28.47,164877.0,25.6571,25.6661,25.6301,25.6481,164877.0
2020-12-02 12:20:00,28.46,28.49,28.46,28.48,130984.0,25.6391,25.6661,25.6391,25.6571,130984.0
2020-12-02 12:25:00,28.48,28.51,28.47,28.49,137241.0,25.6571,25.6841,25.6481,25.6661,137241.0
2020-12-02 12:30:00,28.48,28.49,28.45,28.47,94323.0,25.6571,25.6661,25.6301,25.6481,94323.0
2020-12-02 12:35:00,28.48,28.48,28.44,28.44,89353.0,25.6571,25.6571,25.6211,25.6211,89353.0
2020-12-02 12:40:00,28.45,28.5,28.44,28.48,131564.0,25.6301,25.6751,25.6211,25.6571,131564.0
2020-12-02 12:45:00,28.49,28.49,28.45,28.46,167016.0,25.6661,25.6661,25.6301,25.6391,167016.0
2020-12-02 12:50:00,28.46,28.5,28.45,28.47,288835.0,25.6391,25.6751,25.6301,25.6481,288835.0
2020-12-02 12:55:00,28.48,28.48,28.45,28.48,135826.0,25.6571,25.6571,25.6301,25.6571,135826.0
2020-12-02 13:00:00,28.48,28.49,28.43,28.43,247115.0,25.6571,25.6661,25.6121,25.6121,247115.0
2020-12-02 13:05:00,28.43,28.43,28.4,28.42,157469.0,25.6121,25.6121,25.585,25.603,157469.0
2020-12-02 13:10:00,28.42,28.43,28.4,28.42,98403.0,25.603,25.6121,25.585,25.603,98403.0
2020-12-02 13:15:00,28.42,28.46,28.41,28.46,198206.0,25.603,25.6391,25.594,25.6391,198206.0
2020-12-02 13:20:00,28.46,28.48,28.44,28.48,116173.0,25.6391,25.6571,25.6211,25.6571,116173.0
2020-12-02 13:25:00,28.48,28.49,28.44,28.44,211877.0,25.6571,25.6661,25.6211,25.6211,211877.0
2020-12-02 13:30:00,28.45,28.49,28.44,28.46,168653.0,25.6301,25.6661,25.6211,25.6391,168653.0
2020-12-02 13:35:00,28.46,28.47,28.42,28.44,154451.0,25.6391,25.6481,25.603,25.6211,154451.0
2020-12-02 13:40:00,28.43,28.45,28.38,28.4,222890.0,25.6121,25.6301,25.567,25.585,222890.0
2020-12-02 13:45:00,28.4,28.4,28.35,28.37,103311.0,25.585,25.585,25.54,25.558,103311.0
2020-12-02 13:50:00,28.36,28.37,28.34,28.36,159004.0,25.549,25.558,25.531,25.549,159004.0
2020-12-02 13:55:00,28.36,28.42,28.35,28.4,442007.0,25.549,25.603,25.54,25.585,442007.0
2020-12-02 14:00:00,28.39,28.41,28.38,28.41,180939.0,25.576,25.594,25.567,25.594,180939.0
2020-12-02 14:05:00,28.4,28.43,28.39,28.42,233838.0,25.585,25.6121,25.576,25.603,233838.0
2020-12-02 14:10:00,28.43,28.47,28.42,28.45,271865.0,25.6121,25.6481,25.603,25.6301,271865.0
2020-12-02 14:15:00,28.45,28.53,28.44,28.53,257050.0,25.6301,25.7021,25.6211,25.7021,257050.0
2020-12-02 14:20:00,28.52,28.54,28.48,28.54,228861.0,25.6931,25.7112,25.6571,25.7112,228861.0
2020-12-02 14:25:00,28.53,28.59,28.53,28.59,206714.0,25.7021,25.7562,25.7021,25.7562,206714.0
2020-12-02 14:30:00,28.59,28.7,28.58,28.7,1303774.0,25.7562,25.8553,25.7472,25.8553,1303774.0
2020-12-02 14:35:00,28.7,28.75,28.66,28.71,1115297.0,25.8553,25.9003,25.8193,25.8643,1115297.0
2020-12-02 14:40:00,28.71,28.74,28.69,28.73,352109.0,25.8643,25.8913,25.8463,25.8823,352109.0
2020-12-02 14:45:00,28.72,28.76,28.72,28.75,332709.0,25.8733,25.9093,25.8733,25.9003,332709.0
2020-12-02 14:50:00,28.75,28.75,28.7,28.71,246305.0,25.9003,25.9003,25.8553,25.8643,246305.0
2020-12-02 14:55:00,28.71,28.73,28.69,28.69,364845.0,25.8643,25.8823,25.8463,25.8463,364845.0
2020-12-02 15:00:00,28.7,28.7,28.64,28.66,262648.0,25.8553,25.8553,25.8012,25.8193,262648.0
2020-12-02 15:05:00,28.66,28.67,28.61,28.66,265074.0,25.8193,25.8283,25.7742,25.8193,265074.0
2020-12-02 15:10:00,28.65,28.74,28.64,28.71,518336.0,25.8103,25.8913,25.8012,25.8643,518336.0
2020-12-02 15:15:00,28.71,28.79,28.7,28.77,416176.0,25.8643,25.9364,25.8553,25.9184,416176.0
2020-12-02 15:20:00,28.77,28.79,28.75,28.76,352780.0,25.9184,25.9364,25.9003,25.9093,352780.0
2020-12-02 15:25:00,28.75,28.79,28.74,28.79,436188.0,25.9003,25.9364,25.8913,25.9364,436188.0
2020-12-02 15:30:00,28.79,28.86,28.78,28.86,582738.0,25.9364,25.9994,25.9274,25.9994,582738.0
2020-12-02 15:35:00,28.86,28.89,28.84,28.88,747842.0,25.9994,26.0265,25.9814,26.0175,747842.0
2020-12-02 15:40:00,28.88,28.97,28.87,28.96,1935985.0,26.0175,26.0985,26.0084,26.0895,1935985.0
2020-12-02 15:45:00,28.96,28.99,28.92,28.93,786163.0,26.0895,26.1165,26.0535,26.0625,786163.0
2020-12-02 15:50:00,28.92,28.95,28.86,28.87,966649.0,26.0535,26.0805,25.9994,26.0084,966649.0
2020-12-02 15:55:00,28.87,28.9,28.83,28.85,1860060.0,26.0084,26.0355,25.9724,25.9904,1860060.0
2020-12-03 09:30:00,28.94,29.01,28.83,28.94,1125418.0,26.0715,26.1346,25.9724,26.0715,1125418.0
2020-12-03 09:35:00,28.93,29.03,28.8,29.02,730730.0,26.0625,26.1526,25.9454,26.1436,730730.0
2020-12-03 09:40:00,29.02,29.04,28.97,29.02,781595.0,26.1436,26.1616,26.0985,26.1436,781595.0
2020-12-03 09:45:00,29.02,29.03,28.98,29.01,659112.0,26.1436,26.1526,26.1075,26.1346,659112.0
2020-12-03 09:50:00,29.01,29.09,28.97,28.97,731185.0,26.1346,26.2066,26.0985,26.0985,731185.0
2020-12-03 09:55:00,28.98,29.04,28.86,28.88,514384.0,26.1075,26.1616,25.9994,26.0175,514384.0
2020-12-03 10:00:00,28.88,28.91,28.82,28.91,555077.0,26.0175,26.0445,25.9634,26.0445,555077.0
2020-12-03 10:05:00,28.91,28.93,28.79,28.81,414287.0,26.0445,26.0625,25.9364,25.9544,414287.0
2020-12-03 10:10:00,28.8,29.0,28.79,28.99,796993.0,25.9454,26.1256,25.9364,26.1165,796993.0
2020-12-03 10:15:00,28.99,29.1,28.94,29.08,648595.0,26.1165,26.2156,26.0715,26.1976,648595.0
2020-12-03 10:20:00,29.09,29.22,29.08,29.19,799315.0,26.2066,26.3238,26.1976,26.2967,799315.0
2020-12-03 10:25:00,29.18,29.21,29.13,29.14,470928.0,26.2877,26.3147,26.2427,26.2517,470928.0
2020-12-03 10:30:00,29.13,29.29,29.13,29.29,580600.0,26.2427,26.3868,26.2427,26.3868,580600.0
2020-12-03 10:35:00,29.28,29.31,29.25,29.3,546368.0,26.3778,26.4048,26.3508,26.3958,546368.0
2020-12-03 10:40:00,29.3,29.32,29.28,29.31,312364.0,26.3958,26.4138,26.3778,26.4048,312364.0
2020-12-03 10:45:00,29.32,29.33,29.29,29.3,361119.0,26.4138,26.4228,26.3868,26.3958,361119.0
2020-12-03 10:50:00,29.3,29.36,29.26,29.33,570325.0,26.3958,26.4499,26.3598,26.4228,570325.0
2020-12-03 10:55:00,29.32,29.42,29.32,29.42,667054.0,26.4138,26.5039,26.4138,26.5039,667054.0
2020-12-03 11:00:00,29.42,29.44,29.35,29.36,439855.0,26.5039,26.5219,26.4409,26.4499,439855.0
2020-12-03 11:05:00,29.35,29.42,29.33,29.34,501286.0,26.4409,26.5039,26.4228,26.4319,501286.0
2020-12-03 11:10:00,29.34,29.39,29.3,29.34,1013864.0,26.4319,26.4769,26.3958,26.4319,1013864.0
2020-12-03 11:15:00,29.34,29.4,29.33,29.4,199827.0,26.4319,26.4859,26.4228,26.4859,199827.0
2020-12-03 11:20:00,29.39,29.41,29.38,29.4,312147.0,26.4769,26.4949,26.4679,26.4859,312147.0
2020-12-03 11:25:00,29.41,29.49,29.39,29.48,505625.0,26.4949,26.567,26.4769,26.558,505625.0
2020-12-03 11:30:00,29.48,29.48,29.43,29.45,296073.0,26.558,26.558,26.5129,26.531,296073.0
2020-12-03 11:35:00,29.45,29.48,29.42,29.46,305077.0,26.531,26.558,26.5039,26.54,305077.0
2020-12-03 11:40:00,29.46,29.49,29.45,29.47,190450.0,26.54,26.567,26.531,26.549,190450.0
2020-12-03 11:45:00,29.48,29.49,29.45,29.48,368727.0,26.558,26.567,26.531,26.558,368727.0
2020-12-03 11:50:00,29.48,29.49,29.34,29.36,728353.0,26.558,26.567,26.4319,26.4499,728353.0
2020-12-03 11:55:00,29.36,29.36,29.26,29.35,685334.0,26.4499,26.4499,26.3598,26.4409,685334.0
2020-12-03 12:00:00,29.35,29.39,29.28,29.34,461808.0,26.4409,26.4769,26.3778,26.4319,461808.0
2020-12-03 12:05:00,29.33,29.34,29.21,29.25,497827.0,26.4228,26.4319,26.3147,26.3508,497827.0
2020-12-03 12:10:00,29.25,29.29,29.21,29.28,569603.0,26.3508,26.3868,26.3147,26.3778,569603.0
2020-12-03 12:15:00,29.27,29.28,29.2,29.25,500700.0,26.3688,26.3778,26.3057,26.3508,500700.0
2020-12-03 12:20:00,29.24,29.31,29.23,29.31,250512.0,26.3418,26.4048,26.3328,26.4048,250512.0
2020-12-03 12:25:00,29.3,29.31,29.25,29.25,174514.0,26.3958,26.4048,26.3508,26.3508,174514.0
2020-12-03 12:30:00,29.25,29.26,29.19,29.23,391353.0,26.3508,26.3598,26.2967,26.3328,391353.0
2020-12-03 12:35:00,29.23,29.24,29.2,29.22,110108.0,26.3328,26.3418,26.3057,26.3238,110108.0
2020-12-03 12:40:00,29.22,29.24,29.2,29.21,109827.0,26.3238,26.3418,26.3057,26.3147,109827.0
2020-12-03 12:45:00,29.22,29.23,29.16,29.19,207763.0,26.3238,26.3328,26.2697,26.2967,207763.0
2020-12-03 12:50:00,29.2,29.22,29.18,29.2,128865.0,26.3057,26.3238,26.2877,26.3057,128865.0
2020-12-03 12:55:00,29.2,29.27,29.18,29.26,156593.0,26.3057,26.3688,26.2877,26.3598,156593.0
2020-12-03 13:00:00,29.25,29.27,29.22,29.25,189580.0,26.3508,26.3688,26.3238,26.3508,189580.0
2020-12-03 13:05:00,29.25,29.26,29.15,29.15,272502.0,26.3508,26.3598,26.2607,26.2607,272502.0
2020-12-03 13:10:00,29.16,29.22,29.15,29.19,167392.0,26.2697,26.3238,26.2607,26.2967,167392.0
2020-12-03 13:15:00,29.19,29.19,29.16,29.16,295184.0,26.2967,26.2967,26.2697,26.2697,295184.0
2020-12-03 13:20:00,29.16,29.18,29.13,29.15,223389.0,26.2697,26.2877,26.2427,26.2607,223389.0
2020-12-03 13:25:00,29.16,29.17,29.12,29.12,138572.0,26.2697,26.2787,26.2337,26.2337,138572.0
2020-12-03 13:30:00,29.12,29.14,29.1,29.12,212139.0,26.2337,26.2517,26.2156,26.2337,212139.0
2020-12-03 13:35:00,29.11,29.15,29.1,29.14,458293.0,26.2247,26.2607,26.2156,26.2517,458293.0
2020-12-03 13:40:00,29.15,29.15,29.11,29.11,286000.0,26.2607,26.2607,26.2247,26.2247,286000.0
2020-12-03 13:45:00,29.11,29.13,29.1,29.11,168551.0,26.2247,26.2427,26.2156,26.2247,168551.0
2020-12-03 13:50:00,29.11,29.11,29.07,29.07,171639.0,26.2247,26.2247,26.1886,26.1886,171639.0
2020-12-03 13:55:00,29.08,29.08,29.01,29.03,356832.0,26.1976,26.1976,26.1346,26.1526,356832.0
2020-12-03 14:00:00,29.02,29.09,29.02,29.07,258815.0,26.1436,26.2066,26.1436,26.1886,258815.0
2020-12-03 14:05:00,29.08,29.1,29.07,29.09,150563.0,26.1976,26.2156,26.1886,26.2066,150563.0
2020-12-03 14:10:00,29.08,29.18,29.08,29.18,274894.0,26.1976,26.2877,26.1976,26.2877,274894.0
2020-12-03 14:15:00,29.18,29.18,29.15,29.17,179963.0,26.2877,26.2877,26.2607,26.2787,179963.0
2020-12-03 14:20:00,29.16,29.18,29.14,29.14,255784.0,26.2697,26.2877,26.2517,26.2517,255784.0
2020-12-03 14:25:00,29.15,29.16,29.12,29.15,228212.0,26.2607,26.2697,26.2337,26.2607,228212.0
2020-12-03 14:30:00,29.15,29.16,29.14,29.15,146409.0,26.2607,26.2697,26.2517,26.2607,146409.0
2020-12-03 14:35:00,29.14,29.16,29.12,29.13,302343.0,26.2517,26.2697,26.2337,26.2427,302343.0
2020-12-03 14:40:00,29.13,29.14,29.12,29.13,169125.0,26.2427,26.2517,26.2337,26.2427,169125.0
2020-12-03 14:45:00,29.13,29.2,29.12,29.19,316129.0,26.2427,26.3057,26.2337,26.2967,316129.0
2020-12-03 14:50:00,29.18,29.19,29.14,29.16,347399.0,26.2877,26.2967,26.2517,26.2697,347399.0
2020-12-03 14:55:00,29.15,29.18,29.13,29.16,230921.0,26.2607,26.2877,26.2427,26.2697,230921.0
2020-12-03 15:00:00,29.16,29.19,29.13,29.16,234084.0,26.2697,26.2967,26.2427,26.2697,234084.0
2020-12-03 15:05:00,29.15,29.19,29.15,29.18,195570.0,26.2607,26.2967,26.2607,26.2877,195570.0
2020-12-03 15:10:00,29.17,29.26,29.17,29.26,263931.0,26.2787,26.3598,26.2787,26.3598,263931.0
2020-12-03 15:15:00,29.26,29.34,29.22,29.33,516702.0,26.3598,26.4319,26.3238,26.4228,516702.0
2020-12-03 15:20:00,29.33,29.35,29.31,29.32,316326.0,26.4228,26.4409,26.4048,26.4138,316326.0
2020-12-03 15:25:00,29.33,29.33,29.29,29.32,295588.0,26.4228,26.4228,26.3868,26.4138,295588.0
2020-12-03 15:30:00,29.33,29.34,29.28,29.31,382076.0,26.4228,26.4319,26.3778,26.4048,382076.0
2020-12-03 15:35:00,29.31,29.32,29.13,29.14,542013.0,26.4048,26.4138,26.2427,26.2517,542013.0
2020-12-03 15:40:00,29.13,29.14,28.9,29.05,1071940.0,26.2427,26.2517,26.0355,26.1706,1071940.0
2020-12-03 15:45:00,29.05,29.2,29.02,29.15,1178474.0,26.1706,26.3057,26.1436,26.2607,1178474.0
2020-12-03 15:50:00,29.15,29.15,29.01,29.04,1291705.0,26.2607,26.2607,26.1346,26.1616,1291705.0
2020-12-03 15:55:00,29.04,29.16,29.02,29.15,1949526.0,26.1616,26.2697,26.1436,26.2607,1949526.0
2020-12-04 09:30:00,29.5,29.77,29.49,29.69,2191818.0,26.576,26.8192,26.567,26.7472,2191818.0
2020-12-04 09:35:00,29.69,29.94,29.68,29.93,1162921.0,26.7472,26.9724,26.7382,26.9634,1162921.0
2020-12-04 09:40:00,29.93,29.97,29.88,29.92,1192552.0,26.9634,26.9994,26.9183,26.9544,1192552.0
2020-12-04 09:45:00,29.91,29.96,29.71,29.72,908949.0,26.9454,26.9904,26.7652,26.7742,908949.0
2020-12-04 09:50:00,29.72,29.73,29.5,29.63,1443344.0,26.7742,26.7832,26.576,26.6931,1443344.0
2020-12-04 09:55:00,29.63,29.84,29.59,29.83,727227.0,26.6931,26.8823,26.6571,26.8733,727227.0
2020-12-04 10:00:00,29.83,29.83,29.64,29.69,551154.0,26.8733,26.8733,26.7021,26.7472,551154.0
2020-12-04 10:05:00,29.68,29.69,29.58,29.66,484128.0,26.7382,26.7472,26.6481,26.7201,484128.0
2020-12-04 10:10:00,29.65,29.66,29.53,29.55,1030063.0,26.7111,26.7201,26.603,26.621,1030063.0
2020-12-04 10:15:00,29.55,29.71,29.53,29.68,567652.0,26.621,26.7652,26.603,26.7382,567652.0
2020-12-04 10:20:00,29.68,29.78,29.66,29.78,420776.0,26.7382,26.8282,26.7201,26.8282,420776.0
2020-12-04 10:25:00,29.78,29.78,29.67,29.77,431086.0,26.8282,26.8282,26.7291,26.8192,431086.0
2020-12-04 10:30:00,29.77,29.8,29.7,29.8,356768.0,26.8192,26.8463,26.7562,26.8463,356768.0
2020-12-04 10:35:00,29.8,29.95,29.79,29.89,963528.0,26.8463,26.9814,26.8373,26.9273,963528.0
2020-12-04 10:40:00,29.89,29.89,29.74,29.77,453677.0,26.9273,26.9273,26.7922,26.8192,453677.0
2020-12-04 10:45:00,29.77,29.85,29.64,29.75,727063.0,26.8192,26.8913,26.7021,26.8012,727063.0
2020-12-04 10:50:00,29.75,29.83,29.7,29.77,291638.0,26.8012,26.8733,26.7562,26.8192,291638.0
2020-12-04 10:55:00,29.77,29.85,29.77,29.83,296634.0,26.8192,26.8913,26.8192,26.8733,296634.0
2020-12-04 11:00:00,29.83,29.85,29.77,29.77,219770.0,26.8733,26.8913,26.8192,26.8192,219770.0
2020-12-04 11:05:00,29.78,29.8,29.73,29.8,217192.0,26.8282,26.8463,26.7832,26.8463,217192.0
2020-12-04 11:10:00,29.8,29.82,29.73,29.75,451027.0,26.8463,26.8643,26.7832,26.8012,451027.0
2020-12-04 11:15:00,29.75,29.75,29.61,29.63,517774.0,26.8012,26.8012,26.6751,26.6931,517774.0
2020-12-04 11:20:00,29.63,29.68,29.56,29.58,927771.0,26.6931,26.7382,26.6301,26.6481,927771.0
2020-12-04 11:25:00,29.58,29.85,29.49,29.52,1038513.0,26.6481,26.8913,26.567,26.594,1038513.0
2020-12-04 11:30:00,29.52,29.56,29.45,29.46,765335.0,26.594,26.6301,26.531,26.54,765335.0
2020-12-04 11:35:00,29.46,29.49,29.41,29.43,281705.0,26.54,26.567,26.4949,26.5129,281705.0
2020-12-04 11:40:00,29.43,29.48,29.4,29.46,221801.0,26.5129,26.558,26.4859,26.54,221801.0
2020-12-04 11:45:00,29.46,29.51,29.45,29.5,190259.0,26.54,26.585,26.531,26.576,190259.0
2020-12-04 11:50:00,29.5,29.6,29.49,29.6,321114.0,26.576,26.6661,26.567,26.6661,321114.0
2020-12-04 11:55:00,29.59,29.6,29.56,29.59,252063.0,26.6571,26.6661,26.6301,26.6571,252063.0
2020-12-04 12:00:00,29.59,29.6,29.54,29.54,274534.0,26.6571,26.6661,26.612,26.612,274534.0
2020-12-04 12:05:00,29.55,29.57,29.46,29.47,215877.0,26.621,26.6391,26.54,26.549,215877.0
2020-12-04 12:10:00,29.47,29.5,29.45,29.46,215439.0,26.549,26.576,26.531,26.54,215439.0
2020-12-04 12:15:00,29.46,29.51,29.45,29.48,191240.0,26.54,26.585,26.531,26.558,191240.0
2020-12-04 12:20:00,29.48,29.54,29.44,29.54,160534.0,26.558,26.612,26.5219,26.612,160534.0
2020-12-04 12:25:00,29.53,29.55,29.5,29.55,124861.0,26.603,26.621,26.576,26.621,124861.0
2020-12-04 12:30:00,29.55,29.56,29.49,29.5,186639.0,26.621,26.6301,26.567,26.576,186639.0
2020-12-04 12:35:00,29.5,29.51,29.47,29.48,233319.0,26.576,26.585,26.549,26.558,233319.0
2020-12-04 12:40:00,29.49,29.55,29.48,29.52,220743.0,26.567,26.621,26.558,26.594,220743.0
2020-12-04 12:45:00,29.52,29.57,29.52,29.53,241864.0,26.594,26.6391,26.594,26.603,241864.0
2020-12-04 12:50:00,29.54,29.55,29.51,29.52,138590.0,26.612,26.621,26.585,26.594,138590.0
2020-12-04 12:55:00,29.53,29.54,29.5,29.53,133767.0,26.603,26.612,26.576,26.603,133767.0
2020-12-04 13:00:00,29.54,29.6,29.53,29.58,318653.0,26.612,26.6661,26.603,26.6481,318653.0
2020-12-04 13:05:00,29.57,29.58,29.53,29.53,166683.0,26.6391,26.6481,26.603,26.603,166683.0
2020-12-04 13:10:00,29.53,29.55,29.51,29.52,469307.0,26.603,26.621,26.585,26.594,469307.0
2020-12-04 13:15:00,29.51,29.54,29.5,29.54,220089.0,26.585,26.612,26.576,26.612,220089.0
2020-12-04 13:20:00,29.54,29.54,29.5,29.51,151151.0,26.612,26.612,26.576,26.585,151151.0
2020-12-04 13:25:00,29.51,29.52,29.49,29.5,332456.0,26.585,26.594,26.567,26.576,332456.0
2020-12-04 13:30:00,29.51,29.52,29.5,29.5,235486.0,26.585,26.594,26.576,26.576,235486.0
2020-12-04 13:35:00,29.5,29.56,29.5,29.54,265833.0,26.576,26.6301,26.576,26.612,265833.0
2020-12-04 13:40:00,29.55,29.55,29.51,29.53,157498.0,26.621,26.621,26.585,26.603,157498.0
2020-12-04 13:45:00,29.53,29.54,29.5,29.51,248732.0,26.603,26.612,26.576,26.585,248732.0
2020-12-04 13:50:00,29.51,29.53,29.48,29.5,264294.0,26.585,26.603,26.558,26.576,264294.0
2020-12-04 13:55:00,29.49,29.5,29.44,29.45,263637.0,26.567,26.576,26.5219,26.531,263637.0
2020-12-04 14:00:00,29.45,29.46,29.43,29.44,407262.0,26.531,26.54,26.5129,26.5219,407262.0
2020-12-04 14:05:00,29.45,29.45,29.43,29.45,220842.0,26.531,26.531,26.5129,26.531,220842.0
2020-12-04 14:10:00,29.45,29.49,29.43,29.45,539792.0,26.531,26.567,26.5129,26.531,539792.0
2020-12-04 14:15:00,29.45,29.48,29.44,29.46,256433.0,26.531,26.558,26.5219,26.54,256433.0
2020-12-04 14:20:00,29.46,29.48,29.37,29.39,361566.0,26.54,26.558,26.4589,26.4769,361566.0
2020-12-04 14:25:00,29.4,29.42,29.35,29.36,322077.0,26.4859,26.5039,26.4409,26.4499,322077.0
2020-12-04 14:30:00,29.36,29.41,29.35,29.36,213749.0,26.4499,26.4949,26.4409,26.4499,213749.0
2020-12-04 14:35:00,29.36,29.41,29.36,29.39,203834.0,26.4499,26.4949,26.4499,26.4769,203834.0
2020-12-04 14:40:00,29.39,29.42,29.37,29.42,233694.0,26.4769,26.5039,26.4589,26.5039,233694.0
2020-12-04 14:45:00,29.42,29.43,29.4,29.43,338618.0,26.5039,26.5129,26.4859,26.5129,338618.0
2020-12-04 14:50:00,29.43,29.51,29.42,29.49,412692.0,26.5129,26.585,26.5039,26.567,412692.0
2020-12-04 14:55:00,29.49,29.49,29.42,29.44,379965.0,26.567,26.567,26.5039,26.5219,379965.0
2020-12-04 15:00:00,29.43,29.44,29.36,29.36,437357.0,26.5129,26.5219,26.4499,26.4499,437357.0
2020-12-04 15:05:00,29.37,29.37,29.34,29.37,344790.0,26.4589,26.4589,26.4319,26.4589,344790.0
2020-12-04 15:10:00,29.37,29.47,29.36,29.4,783709.0,26.4589,26.549,26.4499,26.4859,783709.0
2020-12-04 15:15:00,29.4,29.42,29.34,29.4,687772.0,26.4859,26.5039,26.4319,26.4859,687772.0
2020-12-04 15:20:00,29.4,29.43,29.4,29.41,308060.0,26.4859,26.5129,26.4859,26.4949,308060.0
2020-12-04 15:25:00,29.41,29.42,29.36,29.39,473110.0,26.4949,26.5039,26.4499,26.4769,473110.0
2020-12-04 15:30:00,29.39,29.42,29.37,29.42,308374.0,26.4769,26.5039,26.4589,26.5039,308374.0
2020-12-04 15:35:00,29.42,29.46,29.41,29.44,310448.0,26.5039,26.54,26.4949,26.5219,310448.0
2020-12-04 15:40:00,29.44,29.52,29.42,29.51,389913.0,26.5219,26.594,26.5039,26.585,389913.0
2020-12-04 15:45:00,29.51,29.52,29.46,29.46,413415.0,26.585,26.594,26.54,26.54,413415.0
2020-12-04 15:50:00,29.46,29.52,29.45,29.49,861102.0,26.54,26.594,26.531,26.567,861102.0
2020-12-04 15:55:00,29.49,29.56,29.48,29.55,1848316.0,26.567,26.6301,26.558,26.621,1848316.0
2020-12-07 09:30:00,29.42,29.51,29.29,29.37,1308962.0,26.5039,26.585,26.3868,26.4589,1308962.0
2020-12-07 09:35:00,29.37,29.37,29.21,29.24,706844.0,26.4589,26.4589,26.3147,26.3418,706844.0
2020-12-07 09:40:00,29.24,29.24,29.07,29.17,544930.0,26.3418,26.3418,26.1886,26.2787,544930.0
2020-12-07 09:45:00,29.18,29.29,29.15,29.29,456475.0,26.2877,26.3868,26.2607,26.3868,456475.0
2020-12-07 09:50:00,29.29,29.3,29.2,29.21,331359.0,26.3868,26.3958,26.3057,26.3147,331359.0
2020-12-07 09:55:00,29.21,29.26,29.13,29.25,386027.0,26.3147,26.3598,26.2427,26.3508,386027.0
2020-12-07 10:00:00,29.25,29.27,29.18,29.21,288169.0,26.3508,26.3688,26.2877,26.3147,288169.0
2020-12-07 10:05:00,29.21,29.37,29.18,29.36,313606.0,26.3147,26.4589,26.2877,26.4499,313606.0
2020-12-07 10:10:00,29.38,29.46,29.36,29.41,379489.0,26.4679,26.54,26.4499,26.4949,379489.0
2020-12-07 10:15:00,29.42,29.42,29.36,29.4,236975.0,26.5039,26.5039,26.4499,26.4859,236975.0
2020-12-07 10:20:00,29.4,29.43,29.37,29.4,843699.0,26.4859,26.5129,26.4589,26.4859,843699.0
2020-12-07 10:25:00,29.4,29.45,29.37,29.43,338021.0,26.4859,26.531,26.4589,26.5129,338021.0
2020-12-07 10:30:00,29.43,29.48,29.37,29.38,192827.0,26.5129,26.558,26.4589,26.4679,192827.0
2020-12-07 10:35:00,29.39,29.48,29.38,29.47,324183.0,26.4769,26.558,26.4679,26.549,324183.0
2020-12-07 10:40:00,29.46,29.49,29.38,29.41,248613.0,26.54,26.567,26.4679,26.4949,248613.0
2020-12-07 10:45:00,29.41,29.42,29.37,29.41,264130.0,26.4949,26.5039,26.4589,26.4949,264130.0
2020-12-07 10:50:00,29.4,29.51,29.37,29.49,350541.0,26.4859,26.585,26.4589,26.567,350541.0
2020-12-07 10:55:00,29.48,29.5,29.43,29.45,219091.0,26.558,26.576,26.5129,26.531,219091.0
2020-12-07 11:00:00,29.45,29.49,29.42,29.46,210414.0,26.531,26.567,26.5039,26.54,210414.0
2020-12-07 11:05:00,29.46,29.46,29.41,29.42,141212.0,26.54,26.54,26.4949,26.5039,141212.0
2020-12-07 11:10:00,29.42,29.43,29.36,29.38,169720.0,26.5039,26.5129,26.4499,26.4679,169720.0
2020-12-07 11:15:00,29.38,29.38,29.36,29.37,184807.0,26.4679,26.4679,26.4499,26.4589,184807.0
2020-12-07 11:20:00,29.37,29.47,29.35,29.43,310289.0,26.4589,26.549,26.4409,26.5129,310289.0
2020-12-07 11:25:00,29.42,29.55,29.39,29.55,375669.0,26.5039,26.621,26.4769,26.621,375669.0
2020-12-07 11:30:00,29.54,29.57,29.5,29.53,441604.0,26.612,26.6391,26.576,26.603,441604.0
2020-12-07 11:35:00,29.54,29.63,29.53,29.59,294548.0,26.612,26.6931,26.603,26.6571,294548.0
2020-12-07 11:40:00,29.59,29.6,29.52,29.52,259125.0,26.6571,26.6661,26.594,26.594,259125.0
2020-12-07 11:45:00,29.52,29.53,29.49,29.52,302275.0,26.594,26.603,26.567,26.594,302275.0
2020-12-07 11:50:00,29.52,29.52,29.49,29.51,339216.0,26.594,26.594,26.567,26.585,339216.0
2020-12-07 11:55:00,29.51,29.6,29.49,29.59,380879.0,26.585,26.6661,26.567,26.6571,380879.0
2020-12-07 12:00:00,29.59,29.6,29.5,29.54,201860.0,26.6571,26.6661,26.576,26.612,201860.0
2020-12-07 12:05:00,29.55,29.57,29.51,29.55,187991.0,26.621,26.6391,26.585,26.621,187991.0
2020-12-07 12:10:00,29.55,29.57,29.49,29.5,114647.0,26.621,26.6391,26.567,26.576,114647.0
2020-12-07 12:15:00,29.5,29.53,29.49,29.51,135433.0,26.576,26.603,26.567,26.585,135433.0
2020-12-07 12:20:00,29.51,29.51,29.48,29.5,265183.0,26.585,26.585,26.558,26.576,265183.0
2020-12-07 12:25:00,29.51,29.51,29.48,29.5,147705.0,26.585,26.585,26.558,26.576,147705.0
2020-12-07 12:30:00,29.5,29.52,29.49,29.5,202911.0,26.576,26.594,26.567,26.576,202911.0
2020-12-07 12:35:00,29.5,29.51,29.49,29.51,229688.0,26.576,26.585,26.567,26.585,229688.0
2020-12-07 12:40:00,29.51,29.51,29.5,29.5,62309.0,26.585,26.585,26.576,26.576,62309.0
2020-12-07 12:45:00,29.5,29.55,29.49,29.5,233909.0,26.576,26.621,26.567,26.576,233909.0
2020-12-07 12:50:00,29.5,29.51,29.48,29.5,177031.0,26.576,26.585,26.558,26.576,177031.0
2020-12-07 12:55:00,29.49,29.53,29.49,29.5,540111.0,26.567,26.603,26.567,26.576,540111.0
2020-12-07 13:00:00,29.5,29.51,29.44,29.49,1724415.0,26.576,26.585,26.5219,26.567,1724415.0
2020-12-07 13:05:00,29.49,29.53,29.46,29.5,815799.0,26.567,26.603,26.54,26.576,815799.0
2020-12-07 13:10:00,29.49,29.51,29.45,29.46,180011.0,26.567,26.585,26.531,26.54,180011.0
2020-12-07 13:15:00,29.45,29.47,29.43,29.47,104630.0,26.531,26.549,26.5129,26.549,104630.0
2020-12-07 13:20:00,29.47,29.5,29.46,29.49,98895.0,26.549,26.576,26.54,26.567,98895.0
2020-12-07 13:25:00,29.5,29.5,29.46,29.46,104644.0,26.576,26.576,26.54,26.54,104644.0
2020-12-07 13:30:00,29.46,29.51,29.44,29.51,257953.0,26.54,26.585,26.5219,26.585,257953.0
2020-12-07 13:35:00,29.51,29.55,29.47,29.47,321149.0,26.585,26.621,26.549,26.549,321149.0
2020-12-07 13:40:00,29.47,29.49,29.38,29.39,418183.0,26.549,26.567,26.4679,26.4769,418183.0
2020-12-07 13:45:00,29.4,29.43,29.38,29.4,301817.0,26.4859,26.5129,26.4679,26.4859,301817.0
2020-12-07 13:50:00,29.4,29.43,29.38,29.41,135834.0,26.4859,26.5129,26.4679,26.4949,135834.0
2020-12-07 13:55:00,29.41,29.42,29.39,29.39,155553.0,26.4949,26.5039,26.4769,26.4769,155553.0
2020-12-07 14:00:00,29.39,29.39,29.33,29.36,157757.0,26.4769,26.4769,26.4228,26.4499,157757.0
2020-12-07 14:05:00,29.37,29.41,29.36,29.4,191513.0,26.4589,26.4949,26.4499,26.4859,191513.0
2020-12-07 14:10:00,29.4,29.4,29.33,29.35,129747.0,26.4859,26.4859,26.4228,26.4409,129747.0
2020-12-07 14:15:00,29.34,29.36,29.32,29.32,122912.0,26.4319,26.4499,26.4138,26.4138,122912.0
2020-12-07 14:20:00,29.33,29.35,29.32,29.34,140492.0,26.4228,26.4409,26.4138,26.4319,140492.0
2020-12-07 14:25:00,29.33,29.36,29.32,29.35,120107.0,26.4228,26.4499,26.4138,26.4409,120107.0
2020-12-07 14:30:00,29.36,29.37,29.3,29.3,223204.0,26.4499,26.4589,26.3958,26.3958,223204.0
2020-12-07 14:35:00,29.3,29.33,29.29,29.31,192561.0,26.3958,26.4228,26.3868,26.4048,192561.0
2020-12-07 14:40:00,29.31,29.34,29.3,29.32,125595.0,26.4048,26.4319,26.3958,26.4138,125595.0
2020-12-07 14:45:00,29.31,29.34,29.3,29.32,128803.0,26.4048,26.4319,26.3958,26.4138,128803.0
2020-12-07 14:50:00,29.32,29.38,29.31,29.35,190637.0,26.4138,26.4679,26.4048,26.4409,190637.0
2020-12-07 14:55:00,29.35,29.38,29.32,29.33,194129.0,26.4409,26.4679,26.4138,26.4228,194129.0
2020-12-07 15:00:00,29.33,29.36,29.3,29.36,277950.0,26.4228,26.4499,26.3958,26.4499,277950.0
2020-12-07 15:05:00,29.36,29.36,29.29,29.3,220861.0,26.4499,26.4499,26.3868,26.3958,220861.0
2020-12-07 15:10:00,29.3,29.34,29.29,29.33,156581.0,26.3958,26.4319,26.3868,26.4228,156581.0
2020-12-07 15:15:00,29.32,29.34,29.29,29.3,202987.0,26.4138,26.4319,26.3868,26.3958,202987.0
2020-12-07 15:20:00,29.29,29.35,29.29,29.32,225384.0,26.3868,26.4409,26.3868,26.4138,225384.0
2020-12-07 15:25:00,29.33,29.36,29.32,29.33,194355.0,26.4228,26.4499,26.4138,26.4228,194355.0
2020-12-07 15:30:00,29.34,29.38,29.33,29.37,219211.0,26.4319,26.4679,26.4228,26.4589,219211.0
2020-12-07 15:35:00,29.38,29.38,29.33,29.33,204506.0,26.4679,26.4679,26.4228,26.4228,204506.0
2020-12-07 15:40:00,29.33,29.34,29.21,29.23,602928.0,26.4228,26.4319,26.3147,26.3328,602928.0
2020-12-07 15:45:00,29.24,29.25,29.15,29.19,603964.0,26.3418,26.3508,26.2607,26.2967,603964.0
2020-12-07 15:50:00,29.18,29.25,29.18,29.25,719390.0,26.2877,26.3508,26.2877,26.3508,719390.0
2020-12-07 15:55:00,29.24,29.35,29.23,29.34,1506365.0,26.3418,26.4409,26.3328,26.4319,1506365.0
2020-12-08 09:30:00,29.03,29.1,28.4,28.78,3224081.0,26.1526,26.2156,25.585,25.9274,3224081.0
2020-12-08 09:35:00,28.78,29.0,28.77,29.0,1129648.0,25.9274,26.1256,25.9184,26.1256,1129648.0
2020-12-08 09:40:00,28.99,29.14,28.97,29.06,800116.0,26.1165,26.2517,26.0985,26.1796,800116.0
2020-12-08 09:45:00,29.07,29.12,29.02,29.06,595728.0,26.1886,26.2337,26.1436,26.1796,595728.0
2020-12-08 09:50:00,29.06,29.1,28.99,29.04,536733.0,26.1796,26.2156,26.1165,26.1616,536733.0
2020-12-08 09:55:00,29.04,29.09,28.95,28.96,360185.0,26.1616,26.2066,26.0805,26.0895,360185.0
2020-12-08 10:00:00,28.97,28.97,28.78,28.86,2016068.0,26.0985,26.0985,25.9274,25.9994,2016068.0
2020-12-08 10:05:00,28.85,28.9,28.77,28.88,525268.0,25.9904,26.0355,25.9184,26.0175,525268.0
2020-12-08 10:10:00,28.88,29.03,28.88,29.0,376788.0,26.0175,26.1526,26.0175,26.1256,376788.0
2020-12-08 10:15:00,29.0,29.05,29.0,29.04,307775.0,26.1256,26.1706,26.1256,26.1616,307775.0
2020-12-08 10:20:00,29.03,29.04,28.95,29.02,456726.0,26.1526,26.1616,26.0805,26.1436,456726.0
2020-12-08 10:25:00,29.01,29.05,29.01,29.04,299950.0,26.1346,26.1706,26.1346,26.1616,299950.0
2020-12-08 10:30:00,29.03,29.05,29.01,29.04,311502.0,26.1526,26.1706,26.1346,26.1616,311502.0
2020-12-08 10:35:00,29.04,29.06,29.0,29.0,220564.0,26.1616,26.1796,26.1256,26.1256,220564.0
2020-12-08 10:40:00,29.0,29.05,28.99,29.04,218849.0,26.1256,26.1706,26.1165,26.1616,218849.0
2020-12-08 10:45:00,29.04,29.06,29.0,29.02,209638.0,26.1616,26.1796,26.1256,26.1436,209638.0
2020-12-08 10:50:00,29.02,29.02,28.97,29.0,314405.0,26.1436,26.1436,26.0985,26.1256,314405.0
2020-12-08 10:55:00,29.0,29.06,28.99,29.05,245659.0,26.1256,26.1796,26.1165,26.1706,245659.0
2020-12-08 11:00:00,29.05,29.14,29.04,29.12,413035.0,26.1706,26.2517,26.1616,26.2337,413035.0
2020-12-08 11:05:00,29.12,29.23,29.11,29.22,416766.0,26.2337,26.3328,26.2247,26.3238,416766.0
2020-12-08 11:10:00,29.21,29.25,29.18,29.24,250001.0,26.3147,26.3508,26.2877,26.3418,250001.0
2020-12-08 11:15:00,29.24,29.3,29.2,29.21,347781.0,26.3418,26.3958,26.3057,26.3147,347781.0
2020-12-08 11:20:00,29.2,29.24,29.19,29.21,169103.0,26.3057,26.3418,26.2967,26.3147,169103.0
2020-12-08 11:25:00,29.21,29.22,29.15,29.17,242020.0,26.3147,26.3238,26.2607,26.2787,242020.0
2020-12-08 11:30:00,29.17,29.19,29.12,29.15,182855.0,26.2787,26.2967,26.2337,26.2607,182855.0
2020-12-08 11:35:00,29.15,29.16,29.12,29.14,123784.0,26.2607,26.2697,26.2337,26.2517,123784.0
2020-12-08 11:40:00,29.14,29.15,29.06,29.08,180408.0,26.2517,26.2607,26.1796,26.1976,180408.0
2020-12-08 11:45:00,29.07,29.13,29.07,29.12,163991.0,26.1886,26.2427,26.1886,26.2337,163991.0
2020-12-08 11:50:00,29.12,29.14,29.07,29.09,145450.0,26.2337,26.2517,26.1886,26.2066,145450.0
2020-12-08 11:55:00,29.08,29.09,29.04,29.06,269263.0,26.1976,26.2066,26.1616,26.1796,269263.0
2020-12-08 12:00:00,29.06,29.11,29.04,29.1,268825.0,26.1796,26.2247,26.1616,26.2156,268825.0
2020-12-08 12:05:00,29.1,29.1,29.06,29.08,272907.0,26.2156,26.2156,26.1796,26.1976,272907.0
2020-12-08 12:10:00,29.09,29.11,29.08,29.09,125411.0,26.2066,26.2247,26.1976,26.2066,125411.0
2020-12-08 12:15:00,29.09,29.11,29.07,29.08,87451.0,26.2066,26.2247,26.1886,26.1976,87451.0
2020-12-08 12:20:00,29.08,29.1,29.07,29.09,112781.0,26.1976,26.2156,26.1886,26.2066,112781.0
2020-12-08 12:25:00,29.09,29.11,29.06,29.08,207920.0,26.2066,26.2247,26.1796,26.1976,207920.0
2020-12-08 12:30:00,29.08,29.11,29.06,29.11,182018.0,26.1976,26.2247,26.1796,26.2247,182018.0
2020-12-08 12:35:00,29.11,29.11,29.05,29.06,118240.0,26.2247,26.2247,26.1706,26.1796,118240.0
2020-12-08 12:40:00,29.05,29.13,29.05,29.11,170109.0,26.1706,26.2427,26.1706,26.2247,170109.0
2020-12-08 12:45:00,29.12,29.15,29.11,29.14,103853.0,26.2337,26.2607,26.2247,26.2517,103853.0
2020-12-08 12:50:00,29.13,29.2,29.13,29.17,248262.0,26.2427,26.3057,26.2427,26.2787,248262.0
2020-12-08 12:55:00,29.17,29.18,29.13,29.13,116135.0,26.2787,26.2877,26.2427,26.2427,116135.0
2020-12-08 13:00:00,29.14,29.15,29.12,29.13,89691.0,26.2517,26.2607,26.2337,26.2427,89691.0
2020-12-08 13:05:00,29.13,29.13,29.07,29.08,133658.0,26.2427,26.2427,26.1886,26.1976,133658.0
2020-12-08 13:10:00,29.09,29.1,29.05,29.09,111010.0,26.2066,26.2156,26.1706,26.2066,111010.0
2020-12-08 13:15:00,29.09,29.13,29.08,29.13,101419.0,26.2066,26.2427,26.1976,26.2427,101419.0
2020-12-08 13:20:00,29.12,29.15,29.1,29.14,126488.0,26.2337,26.2607,26.2156,26.2517,126488.0
2020-12-08 13:25:00,29.14,29.2,29.12,29.15,222920.0,26.2517,26.3057,26.2337,26.2607,222920.0
2020-12-08 13:30:00,29.15,29.16,29.1,29.11,126422.0,26.2607,26.2697,26.2156,26.2247,126422.0
2020-12-08 13:35:00,29.12,29.12,29.07,29.07,113341.0,26.2337,26.2337,26.1886,26.1886,113341.0
2020-12-08 13:40:00,29.08,29.08,29.03,29.03,210753.0,26.1976,26.1976,26.1526,26.1526,210753.0
2020-12-08 13:45:00,29.04,29.07,29.03,29.06,85700.0,26.1616,26.1886,26.1526,26.1796,85700.0
2020-12-08 13:50:00,29.07,29.07,29.01,29.02,166798.0,26.1886,26.1886,26.1346,26.1436,166798.0
2020-12-08 13:55:00,29.01,29.02,28.97,28.99,391679.0,26.1346,26.1436,26.0985,26.1165,391679.0
2020-12-08 14:00:00,29.0,29.0,28.98,28.99,93259.0,26.1256,26.1256,26.1075,26.1165,93259.0
2020-12-08 14:05:00,29.0,29.02,28.96,29.02,151956.0,26.1256,26.1436,26.0895,26.1436,151956.0
2020-12-08 14:10:00,29.01,29.04,29.0,29.04,133096.0,26.1346,26.1616,26.1256,26.1616,133096.0
2020-12-08 14:15:00,29.03,29.04,29.01,29.03,155395.0,26.1526,26.1616,26.1346,26.1526,155395.0
2020-12-08 14:20:00,29.04,29.08,29.03,29.08,191166.0,26.1616,26.1976,26.1526,26.1976,191166.0
2020-12-08 14:25:00,29.08,29.12,29.07,29.08,208355.0,26.1976,26.2337,26.1886,26.1976,208355.0
2020-12-08 14:30:00,29.08,29.08,29.04,29.05,157075.0,26.1976,26.1976,26.1616,26.1706,157075.0
2020-12-08 14:35:00,29.05,29.06,29.02,29.05,181590.0,26.1706,26.1796,26.1436,26.1706,181590.0
2020-12-08 14:40:00,29.05,29.1,29.04,29.07,239078.0,26.1706,26.2156,26.1616,26.1886,239078.0
2020-12-08 14:45:00,29.07,29.08,29.01,29.01,137020.0,26.1886,26.1976,26.1346,26.1346,137020.0
2020-12-08 14:50:00,29.01,29.03,29.0,29.03,145891.0,26.1346,26.1526,26.1256,26.1526,145891.0
2020-12-08 14:55:00,29.02,29.05,29.0,29.01,123167.0,26.1436,26.1706,26.1256,26.1346,123167.0
2020-12-08 15:00:00,29.01,29.02,28.99,29.01,177978.0,26.1346,26.1436,26.1165,26.1346,177978.0
2020-12-08 15:05:00,29.01,29.01,28.99,29.01,259167.0,26.1346,26.1346,26.1165,26.1346,259167.0
2020-12-08 15:10:00,29.01,29.01,28.95,28.98,212138.0,26.1346,26.1346,26.0805,26.1075,212138.0
2020-12-08 15:15:00,28.98,29.01,28.97,29.01,171180.0,26.1075,26.1346,26.0985,26.1346,171180.0
2020-12-08 15:20:00,29.01,29.01,28.98,28.99,202581.0,26.1346,26.1346,26.1075,26.1165,202581.0
2020-12-08 15:25:00,28.99,29.0,28.97,28.98,218304.0,26.1165,26.1256,26.0985,26.1075,218304.0
2020-12-08 15:30:00,28.97,29.0,28.96,29.0,200059.0,26.0985,26.1256,26.0895,26.1256,200059.0
2020-12-08 15:35:00,28.99,28.99,28.95,28.98,257315.0,26.1165,26.1165,26.0805,26.1075,257315.0
2020-12-08 15:40:00,28.98,28.98,28.95,28.96,267247.0,26.1075,26.1075,26.0805,26.0895,267247.0
2020-12-08 15:45:00,28.96,29.03,28.96,29.0,524210.0,26.0895,26.1526,26.0895,26.1256,524210.0
2020-12-08 15:50:00,29.0,29.03,28.99,29.0,530582.0,26.1256,26.1526,26.1165,26.1256,530582.0
2020-12-08 15:55:00,29.0,29.02,28.94,28.94,1719091.0,26.1256,26.1436,26.0715,26.0715,1719091.0
2020-12-09 09:30:00,29.24,29.24,28.99,29.01,840351.0,26.3418,26.3418,26.1165,26.1346,840351.0
2020-12-09 09:35:00,29.01,29.01,28.82,28.84,840105.0,26.1346,26.1346,25.9634,25.9814,840105.0
2020-12-09 09:40:00,28.85,29.01,28.84,28.97,572556.0,25.9904,26.1346,25.9814,26.0985,572556.0
2020-12-09 09:45:00,28.97,28.99,28.77,28.78,748124.0,26.0985,26.1165,25.9184,25.9274,748124.0
2020-12-09 09:50:00,28.77,28.8,28.71,28.78,846690.0,25.9184,25.9454,25.8643,25.9274,846690.0
2020-12-09 09:55:00,28.78,28.81,28.74,28.77,840982.0,25.9274,25.9544,25.8913,25.9184,840982.0
2020-12-09 10:00:00,28.77,28.89,28.76,28.89,815285.0,25.9184,26.0265,25.9093,26.0265,815285.0
2020-12-09 10:05:00,28.88,28.93,28.85,28.85,482214.0,26.0175,26.0625,25.9904,25.9904,482214.0
2020-12-09 10:10:00,28.86,28.89,28.78,28.8,617534.0,25.9994,26.0265,25.9274,25.9454,617534.0
2020-12-09 10:15:00,28.81,28.91,28.8,28.87,383913.0,25.9544,26.0445,25.9454,26.0084,383913.0
2020-12-09 10:20:00,28.87,28.89,28.84,28.86,206273.0,26.0084,26.0265,25.9814,25.9994,206273.0
2020-12-09 10:25:00,28.86,28.87,28.8,28.82,333897.0,25.9994,26.0084,25.9454,25.9634,333897.0
2020-12-09 10:30:00,28.82,28.84,28.79,28.8,285601.0,25.9634,25.9814,25.9364,25.9454,285601.0
2020-12-09 10:35:00,28.8,28.81,28.73,28.76,426310.0,25.9454,25.9544,25.8823,25.9093,426310.0
2020-12-09 10:40:00,28.76,28.79,28.72,28.77,358084.0,25.9093,25.9364,25.8733,25.9184,358084.0
2020-12-09 10:45:00,28.77,28.77,28.62,28.69,927577.0,25.9184,25.9184,25.7832,25.8463,927577.0
2020-12-09 10:50:00,28.69,28.73,28.64,28.73,363848.0,25.8463,25.8823,25.8012,25.8823,363848.0
2020-12-09 10:55:00,28.73,28.76,28.67,28.73,262458.0,25.8823,25.9093,25.8283,25.8823,262458.0
2020-12-09 11:00:00,28.72,28.83,28.7,28.79,400091.0,25.8733,25.9724,25.8553,25.9364,400091.0
2020-12-09 11:05:00,28.79,28.81,28.7,28.79,244147.0,25.9364,25.9544,25.8553,25.9364,244147.0
2020-12-09 11:10:00,28.79,28.84,28.78,28.82,251123.0,25.9364,25.9814,25.9274,25.9634,251123.0
2020-12-09 11:15:00,28.81,28.82,28.73,28.74,216043.0,25.9544,25.9634,25.8823,25.8913,216043.0
2020-12-09 11:20:00,28.74,28.76,28.7,28.72,201109.0,25.8913,25.9093,25.8553,25.8733,201109.0
2020-12-09 11:25:00,28.73,28.75,28.68,28.68,203561.0,25.8823,25.9003,25.8373,25.8373,203561.0
2020-12-09 11:30:00,28.68,28.7,28.63,28.64,229705.0,25.8373,25.8553,25.7922,25.8012,229705.0
2020-12-09 11:35:00,28.64,28.69,28.61,28.66,247463.0,25.8012,25.8463,25.7742,25.8193,247463.0
2020-12-09 11:40:00,28.66,28.75,28.66,28.74,217521.0,25.8193,25.9003,25.8193,25.8913,217521.0
2020-12-09 11:45:00,28.75,28.77,28.69,28.72,253885.0,25.9003,25.9184,25.8463,25.8733,253885.0
2020-12-09 11:50:00,28.71,28.73,28.67,28.68,251866.0,25.8643,25.8823,25.8283,25.8373,251866.0
2020-12-09 11:55:00,28.68,28.79,28.67,28.79,264644.0,25.8373,25.9364,25.8283,25.9364,264644.0
2020-12-09 12:00:00,28.79,28.8,28.75,28.8,283519.0,25.9364,25.9454,25.9003,25.9454,283519.0
2020-12-09 12:05:00,28.8,28.86,28.79,28.85,247199.0,25.9454,25.9994,25.9364,25.9904,247199.0
2020-12-09 12:10:00,28.85,28.85,28.8,28.84,248168.0,25.9904,25.9904,25.9454,25.9814,248168.0
2020-12-09 12:15:00,28.85,28.89,28.84,28.88,361657.0,25.9904,26.0265,25.9814,26.0175,361657.0
2020-12-09 12:20:00,28.87,28.94,28.86,28.94,293933.0,26.0084,26.0715,25.9994,26.0715,293933.0
2020-12-09 12:25:00,28.94,28.95,28.91,28.92,237979.0,26.0715,26.0805,26.0445,26.0535,237979.0
2020-12-09 12:30:00,28.91,28.93,28.86,28.93,177047.0,26.0445,26.0625,25.9994,26.0625,177047.0
2020-12-09 12:35:00,28.92,28.96,28.91,28.94,273191.0,26.0535,26.0895,26.0445,26.0715,273191.0
2020-12-09 12:40:00,28.95,28.98,28.93,28.96,320936.0,26.0805,26.1075,26.0625,26.0895,320936.0
2020-12-09 12:45:00,28.96,28.98,28.93,28.98,342243.0,26.0895,26.1075,26.0625,26.1075,342243.0
2020-12-09 12:50:00,28.97,29.02,28.92,28.99,364251.0,26.0985,26.1436,26.0535,26.1165,364251.0
2020-12-09 12:55:00,28.99,29.02,28.97,29.0,165142.0,26.1165,26.1436,26.0985,26.1256,165142.0
2020-12-09 13:00:00,28.99,29.02,28.95,28.97,237335.0,26.1165,26.1436,26.0805,26.0985,237335.0
2020-12-09 13:05:00,28.96,29.02,28.94,29.02,187083.0,26.0895,26.1436,26.0715,26.1436,187083.0
2020-12-09 13:10:00,29.02,29.03,28.98,29.0,144124.0,26.1436,26.1526,26.1075,26.1256,144124.0
2020-12-09 13:15:00,29.0,29.02,28.95,28.98,176790.0,26.1256,26.1436,26.0805,26.1075,176790.0
2020-12-09 13:20:00,28.98,28.99,28.92,28.92,146134.0,26.1075,26.1165,26.0535,26.0535,146134.0
2020-12-09 13:25:00,28.93,28.95,28.91,28.94,418892.0,26.0625,26.0805,26.0445,26.0715,418892.0
2020-12-09 13:30:00,28.94,28.94,28.86,28.86,367824.0,26.0715,26.0715,25.9994,25.9994,367824.0
2020-12-09 13:35:00,28.86,28.88,28.8,28.84,354840.0,25.9994,26.0175,25.9454,25.9814,354840.0
2020-12-09 13:40:00,28.84,28.91,28.83,28.9,274579.0,25.9814,26.0445,25.9724,26.0355,274579.0
2020-12-09 13:45:00,28.9,28.92,28.88,28.92,188079.0,26.0355,26.0535,26.0175,26.0535,188079.0
2020-12-09 13:50:00,28.91,28.92,28.85,28.87,192991.0,26.0445,26.0535,25.9904,26.0084,192991.0
2020-12-09 13:55:00,28.88,28.88,28.76,28.82,501702.0,26.0175,26.0175,25.9093,25.9634,501702.0
2020-12-09 14:00:00,28.82,28.94,28.81,28.93,253342.0,25.9634,26.0715,25.9544,26.0625,253342.0
2020-12-09 14:05:00,28.93,28.95,28.91,28.94,185150.0,26.0625,26.0805,26.0445,26.0715,185150.0
2020-12-09 14:10:00,28.93,28.94,28.86,28.89,206704.0,26.0625,26.0715,25.9994,26.0265,206704.0
2020-12-09 14:15:00,28.88,28.9,28.84,28.9,133066.0,26.0175,26.0355,25.9814,26.0355,133066.0
2020-12-09 14:20:00,28.9,28.96,28.89,28.96,136498.0,26.0355,26.0895,26.0265,26.0895,136498.0
2020-12-09 14:25:00,28.96,28.98,28.94,28.98,163082.0,26.0895,26.1075,26.0715,26.1075,163082.0
2020-12-09 14:30:00,28.97,28.99,28.92,28.93,287919.0,26.0985,26.1165,26.0535,26.0625,287919.0
2020-12-09 14:35:00,28.93,28.94,28.91,28.91,128761.0,26.0625,26.0715,26.0445,26.0445,128761.0
2020-12-09 14:40:00,28.92,28.95,28.9,28.92,117040.0,26.0535,26.0805,26.0355,26.0535,117040.0
2020-12-09 14:45:00,28.92,29.0,28.92,28.98,366823.0,26.0535,26.1256,26.0535,26.1075,366823.0
2020-12-09 14:50:00,28.98,28.98,28.92,28.97,193506.0,26.1075,26.1075,26.0535,26.0985,193506.0
2020-12-09 14:55:00,28.97,29.01,28.95,28.96,278111.0,26.0985,26.1346,26.0805,26.0895,278111.0
2020-12-09 15:00:00,28.96,29.0,28.95,28.97,398217.0,26.0895,26.1256,26.0805,26.0985,398217.0
2020-12-09 15:05:00,28.98,29.04,28.96,29.04,273122.0,26.1075,26.1616,26.0895,26.1616,273122.0
2020-12-09 15:10:00,29.04,29.06,29.01,29.02,209770.0,26.1616,26.1796,26.1346,26.1436,209770.0
2020-12-09 15:15:00,29.01,29.03,29.0,29.02,191716.0,26.1346,26.1526,26.1256,26.1436,191716.0
2020-12-09 15:20:00,29.02,29.05,28.97,28.97,209261.0,26.1436,26.1706,26.0985,26.0985,209261.0
2020-12-09 15:25:00,28.97,29.02,28.95,29.01,393917.0,26.0985,26.1436,26.0805,26.1346,393917.0
2020-12-09 15:30:00,29.0,29.1,29.0,29.1,295733.0,26.1256,26.2156,26.1256,26.2156,295733.0
2020-12-09 15:35:00,29.09,29.1,29.05,29.07,405165.0,26.2066,26.2156,26.1706,26.1886,405165.0
2020-12-09 15:40:00,29.08,29.12,29.05,29.11,453737.0,26.1976,26.2337,26.1706,26.2247,453737.0
2020-12-09 15:45:00,29.11,29.13,29.03,29.03,575725.0,26.2247,26.2427,26.1526,26.1526,575725.0
2020-12-09 15:50:00,29.03,29.18,29.02,29.15,1419995.0,26.1526,26.2877,26.1436,26.2607,1419995.0
2020-12-09 15:55:00,29.16,29.18,29.04,29.04,2634982.0,26.2697,26.2877,26.1616,26.1616,2634982.0
2020-12-10 09:30:00,28.72,28.88,28.54,28.8,1073603.0,25.8733,26.0175,25.7112,25.9454,1073603.0
2020-12-10 09:35:00,28.8,28.9,28.73,28.9,448083.0,25.9454,26.0355,25.8823,26.0355,448083.0
2020-12-10 09:40:00,28.89,28.96,28.81,28.9,822655.0,26.0265,26.0895,25.9544,26.0355,822655.0
2020-12-10 09:45:00,28.9,29.01,28.89,29.0,613869.0,26.0355,26.1346,26.0265,26.1256,613869.0
2020-12-10 09:50:00,29.01,29.08,28.98,29.03,369997.0,26.1346,26.1976,26.1075,26.1526,369997.0
2020-12-10 09:55:00,29.03,29.06,28.95,29.04,431761.0,26.1526,26.1796,26.0805,26.1616,431761.0
2020-12-10 10:00:00,29.05,29.17,29.05,29.11,346655.0,26.1706,26.2787,26.1706,26.2247,346655.0
2020-12-10 10:05:00,29.1,29.17,29.05,29.13,397589.0,26.2156,26.2787,26.1706,26.2427,397589.0
2020-12-10 10:10:00,29.13,29.23,29.12,29.15,486812.0,26.2427,26.3328,26.2337,26.2607,486812.0
2020-12-10 10:15:00,29.15,29.21,29.13,29.2,325531.0,26.2607,26.3147,26.2427,26.3057,325531.0
2020-12-10 10:20:00,29.2,29.23,29.15,29.2,305872.0,26.3057,26.3328,26.2607,26.3057,305872.0
2020-12-10 10:25:00,29.2,29.25,29.19,29.21,278245.0,26.3057,26.3508,26.2967,26.3147,278245.0
2020-12-10 10:30:00,29.21,29.25,29.16,29.16,218521.0,26.3147,26.3508,26.2697,26.2697,218521.0
2020-12-10 10:35:00,29.17,29.24,29.16,29.22,251038.0,26.2787,26.3418,26.2697,26.3238,251038.0
2020-12-10 10:40:00,29.22,29.29,29.2,29.26,450043.0,26.3238,26.3868,26.3057,26.3598,450043.0
2020-12-10 10:45:00,29.26,29.29,29.21,29.23,260673.0,26.3598,26.3868,26.3147,26.3328,260673.0
2020-12-10 10:50:00,29.23,29.3,29.23,29.29,216870.0,26.3328,26.3958,26.3328,26.3868,216870.0
2020-12-10 10:55:00,29.29,29.3,29.24,29.28,247128.0,26.3868,26.3958,26.3418,26.3778,247128.0
2020-12-10 11:00:00,29.28,29.39,29.27,29.38,480781.0,26.3778,26.4769,26.3688,26.4679,480781.0
2020-12-10 11:05:00,29.37,29.38,29.25,29.28,301481.0,26.4589,26.4679,26.3508,26.3778,301481.0
2020-12-10 11:10:00,29.28,29.3,29.22,29.26,276527.0,26.3778,26.3958,26.3238,26.3598,276527.0
2020-12-10 11:15:00,29.27,29.29,29.22,29.26,180768.0,26.3688,26.3868,26.3238,26.3598,180768.0
2020-12-10 11:20:00,29.26,29.35,29.24,29.33,437735.0,26.3598,26.4409,26.3418,26.4228,437735.0
2020-12-10 11:25:00,29.33,29.33,29.27,29.27,203023.0,26.4228,26.4228,26.3688,26.3688,203023.0
2020-12-10 11:30:00,29.27,29.28,29.2,29.22,160280.0,26.3688,26.3778,26.3057,26.3238,160280.0
2020-12-10 11:35:00,29.22,29.23,29.15,29.16,188293.0,26.3238,26.3328,26.2607,26.2697,188293.0
2020-12-10 11:40:00,29.16,29.18,29.07,29.13,364327.0,26.2697,26.2877,26.1886,26.2427,364327.0
2020-12-10 11:45:00,29.13,29.15,29.09,29.13,169037.0,26.2427,26.2607,26.2066,26.2427,169037.0
2020-12-10 11:50:00,29.13,29.15,29.09,29.11,197565.0,26.2427,26.2607,26.2066,26.2247,197565.0
2020-12-10 11:55:00,29.11,29.15,29.1,29.14,111020.0,26.2247,26.2607,26.2156,26.2517,111020.0
2020-12-10 12:00:00,29.13,29.23,29.12,29.18,395235.0,26.2427,26.3328,26.2337,26.2877,395235.0
2020-12-10 12:05:00,29.18,29.24,29.17,29.24,384060.0,26.2877,26.3418,26.2787,26.3418,384060.0
2020-12-10 12:10:00,29.24,29.29,29.23,29.28,157679.0,26.3418,26.3868,26.3328,26.3778,157679.0
2020-12-10 12:15:00,29.28,29.32,29.27,29.32,234724.0,26.3778,26.4138,26.3688,26.4138,234724.0
2020-12-10 12:20:00,29.32,29.35,29.3,29.33,179999.0,26.4138,26.4409,26.3958,26.4228,179999.0
2020-12-10 12:25:00,29.33,29.4,29.32,29.4,235723.0,26.4228,26.4859,26.4138,26.4859,235723.0
2020-12-10 12:30:00,29.4,29.42,29.37,29.42,202393.0,26.4859,26.5039,26.4589,26.5039,202393.0
2020-12-10 12:35:00,29.42,29.43,29.34,29.37,120836.0,26.5039,26.5129,26.4319,26.4589,120836.0
2020-12-10 12:40:00,29.37,29.4,29.34,29.39,199311.0,26.4589,26.4859,26.4319,26.4769,199311.0
2020-12-10 12:45:00,29.39,29.46,29.36,29.38,425007.0,26.4769,26.54,26.4499,26.4679,425007.0
2020-12-10 12:50:00,29.38,29.39,29.32,29.33,141542.0,26.4679,26.4769,26.4138,26.4228,141542.0
2020-12-10 12:55:00,29.32,29.36,29.31,29.34,203517.0,26.4138,26.4499,26.4048,26.4319,203517.0
2020-12-10 13:00:00,29.34,29.34,29.28,29.3,170285.0,26.4319,26.4319,26.3778,26.3958,170285.0
2020-12-10 13:05:00,29.29,29.33,29.28,29.33,191158.0,26.3868,26.4228,26.3778,26.4228,191158.0
2020-12-10 13:10:00,29.33,29.37,29.32,29.35,131855.0,26.4228,26.4589,26.4138,26.4409,131855.0
2020-12-10 13:15:00,29.35,29.37,29.32,29.36,297117.0,26.4409,26.4589,26.4138,26.4499,297117.0
2020-12-10 13:20:00,29.36,29.41,29.35,29.39,353935.0,26.4499,26.4949,26.4409,26.4769,353935.0
2020-12-10 13:25:00,29.39,29.39,29.35,29.36,223181.0,26.4769,26.4769,26.4409,26.4499,223181.0
2020-12-10 13:30:00,29.36,29.36,29.32,29.34,182470.0,26.4499,26.4499,26.4138,26.4319,182470.0
2020-12-10 13:35:00,29.34,29.35,29.25,29.31,344850.0,26.4319,26.4409,26.3508,26.4048,344850.0
2020-12-10 13:40:00,29.3,29.31,29.27,29.3,104649.0,26.3958,26.4048,26.3688,26.3958,104649.0
2020-12-10 13:45:00,29.3,29.33,29.28,29.29,134242.0,26.3958,26.4228,26.3778,26.3868,134242.0
2020-12-10 13:50:00,29.3,29.31,29.27,29.29,117184.0,26.3958,26.4048,26.3688,26.3868,117184.0
2020-12-10 13:55:00,29.29,29.29,29.25,29.25,173914.0,26.3868,26.3868,26.3508,26.3508,173914.0
2020-12-10 14:00:00,29.26,29.29,29.22,29.24,280474.0,26.3598,26.3868,26.3238,26.3418,280474.0
2020-12-10 14:05:00,29.24,29.29,29.23,29.27,157757.0,26.3418,26.3868,26.3328,26.3688,157757.0
2020-12-10 14:10:00,29.26,29.27,29.21,29.25,230041.0,26.3598,26.3688,26.3147,26.3508,230041.0
2020-12-10 14:15:00,29.24,29.31,29.23,29.3,261652.0,26.3418,26.4048,26.3328,26.3958,261652.0
2020-12-10 14:20:00,29.3,29.3,29.27,29.29,293257.0,26.3958,26.3958,26.3688,26.3868,293257.0
2020-12-10 14:25:00,29.29,29.33,29.27,29.28,119384.0,26.3868,26.4228,26.3688,26.3778,119384.0
2020-12-10 14:30:00,29.28,29.34,29.27,29.33,219802.0,26.3778,26.4319,26.3688,26.4228,219802.0
2020-12-10 14:35:00,29.33,29.43,29.32,29.43,359616.0,26.4228,26.5129,26.4138,26.5129,359616.0
2020-12-10 14:40:00,29.43,29.43,29.34,29.37,492901.0,26.5129,26.5129,26.4319,26.4589,492901.0
2020-12-10 14:45:00,29.37,29.47,29.36,29.46,287080.0,26.4589,26.549,26.4499,26.54,287080.0
2020-12-10 14:50:00,29.46,29.47,29.42,29.45,322750.0,26.54,26.549,26.5039,26.531,322750.0
2020-12-10 14:55:00,29.45,29.47,29.4,29.43,313113.0,26.531,26.549,26.4859,26.5129,313113.0
2020-12-10 15:00:00,29.43,29.53,29.42,29.48,631820.0,26.5129,26.603,26.5039,26.558,631820.0
2020-12-10 15:05:00,29.49,29.5,29.46,29.46,249695.0,26.567,26.576,26.54,26.54,249695.0
2020-12-10 15:10:00,29.47,29.49,29.44,29.46,282701.0,26.549,26.567,26.5219,26.54,282701.0
2020-12-10 15:15:00,29.46,29.51,29.45,29.48,204320.0,26.54,26.585,26.531,26.558,204320.0
2020-12-10 15:20:00,29.48,29.51,29.47,29.49,190503.0,26.558,26.585,26.549,26.567,190503.0
2020-12-10 15:25:00,29.49,29.51,29.45,29.5,338969.0,26.567,26.585,26.531,26.576,338969.0
2020-12-10 15:30:00,29.5,29.55,29.46,29.48,398819.0,26.576,26.621,26.54,26.558,398819.0
2020-12-10 15:35:00,29.48,29.48,29.42,29.46,499281.0,26.558,26.558,26.5039,26.54,499281.0
2020-12-10 15:40:00,29.46,29.52,29.45,29.51,636743.0,26.54,26.594,26.531,26.585,636743.0
2020-12-10 15:45:00,29.51,29.56,29.5,29.54,521181.0,26.585,26.6301,26.576,26.612,521181.0
2020-12-10 15:50:00,29.54,29.55,29.5,29.55,1066504.0,26.612,26.621,26.576,26.621,1066504.0
2020-12-10 15:55:00,29.55,29.55,29.48,29.49,1768456.0,26.621,26.621,26.558,26.567,1768456.0
2020-12-11 09:30:00,29.02,29.19,28.91,28.99,1154611.0,26.1436,26.2967,26.0445,26.1165,1154611.0
2020-12-11 09:35:00,28.98,29.0,28.91,29.0,507116.0,26.1075,26.1256,26.0445,26.1256,507116.0
2020-12-11 09:40:00,29.0,29.03,28.97,29.01,501098.0,26.1256,26.1526,26.0985,26.1346,501098.0
2020-12-11 09:45:00,29.0,29.02,28.92,29.02,560200.0,26.1256,26.1436,26.0535,26.1436,560200.0
2020-12-11 09:50:00,29.01,29.16,28.98,29.16,502396.0,26.1346,26.2697,26.1075,26.2697,502396.0
2020-12-11 09:55:00,29.15,29.16,28.98,29.02,306418.0,26.2607,26.2697,26.1075,26.1436,306418.0
2020-12-11 10:00:00,29.02,29.14,29.0,29.06,395978.0,26.1436,26.2517,26.1256,26.1796,395978.0
2020-12-11 10:05:00,29.05,29.11,29.04,29.05,327382.0,26.1706,26.2247,26.1616,26.1706,327382.0
2020-12-11 10:10:00,29.05,29.07,28.99,29.05,385057.0,26.1706,26.1886,26.1165,26.1706,385057.0
2020-12-11 10:15:00,29.06,29.16,29.06,29.15,542827.0,26.1796,26.2697,26.1796,26.2607,542827.0
2020-12-11 10:20:00,29.14,29.18,29.1,29.11,305387.0,26.2517,26.2877,26.2156,26.2247,305387.0
2020-12-11 10:25:00,29.1,29.12,29.0,29.0,243808.0,26.2156,26.2337,26.1256,26.1256,243808.0
2020-12-11 10:30:00,29.01,29.07,28.99,29.04,268060.0,26.1346,26.1886,26.1165,26.1616,268060.0
2020-12-11 10:35:00,29.04,29.04,28.98,29.0,248516.0,26.1616,26.1616,26.1075,26.1256,248516.0
2020-12-11 10:40:00,29.0,29.05,28.99,29.03,209325.0,26.1256,26.1706,26.1165,26.1526,209325.0
2020-12-11 10:45:00,29.03,29.04,28.98,28.99,508357.0,26.1526,26.1616,26.1075,26.1165,508357.0
2020-12-11 10:50:00,28.99,29.0,28.95,28.96,313654.0,26.1165,26.1256,26.0805,26.0895,313654.0
2020-12-11 10:55:00,28.96,28.97,28.91,28.92,356284.0,26.0895,26.0985,26.0445,26.0535,356284.0
2020-12-11 11:00:00,28.92,28.94,28.9,28.91,285412.0,26.0535,26.0715,26.0355,26.0445,285412.0
2020-12-11 11:05:00,28.91,28.98,28.9,28.96,186705.0,26.0445,26.1075,26.0355,26.0895,186705.0
2020-12-11 11:10:00,28.96,29.01,28.94,28.96,324946.0,26.0895,26.1346,26.0715,26.0895,324946.0
2020-12-11 11:15:00,28.96,28.97,28.95,28.96,128131.0,26.0895,26.0985,26.0805,26.0895,128131.0
2020-12-11 11:20:00,28.96,28.97,28.86,28.88,276842.0,26.0895,26.0985,25.9994,26.0175,276842.0
2020-12-11 11:25:00,28.87,28.88,28.85,28.85,251814.0,26.0084,26.0175,25.9904,25.9904,251814.0
2020-12-11 11:30:00,28.85,28.94,28.85,28.87,256344.0,25.9904,26.0715,25.9904,26.0084,256344.0
2020-12-11 11:35:00,28.87,28.87,28.8,28.83,290987.0,26.0084,26.0084,25.9454,25.9724,290987.0
2020-12-11 11:40:00,28.83,28.86,28.8,28.8,376202.0,25.9724,25.9994,25.9454,25.9454,376202.0
2020-12-11 11:45:00,28.8,28.85,28.77,28.84,456842.0,25.9454,25.9904,25.9184,25.9814,456842.0
2020-12-11 11:50:00,28.84,28.88,28.82,28.88,229035.0,25.9814,26.0175,25.9634,26.0175,229035.0
2020-12-11 11:55:00,28.87,28.88,28.83,28.85,198442.0,26.0084,26.0175,25.9724,25.9904,198442.0
2020-12-11 12:00:00,28.85,28.86,28.8,28.8,158694.0,25.9904,25.9994,25.9454,25.9454,158694.0
2020-12-11 12:05:00,28.8,28.83,28.78,28.8,195955.0,25.9454,25.9724,25.9274,25.9454,195955.0
2020-12-11 12:10:00,28.8,28.8,28.71,28.71,330909.0,25.9454,25.9454,25.8643,25.8643,330909.0
2020-12-11 12:15:00,28.72,28.76,28.68,28.68,383204.0,25.8733,25.9093,25.8373,25.8373,383204.0
2020-12-11 12:20:00,28.69,28.78,28.67,28.77,316255.0,25.8463,25.9274,25.8283,25.9184,316255.0
2020-12-11 12:25:00,28.76,28.8,28.73,28.8,271893.0,25.9093,25.9454,25.8823,25.9454,271893.0
2020-12-11 12:30:00,28.79,28.8,28.77,28.78,180510.0,25.9364,25.9454,25.9184,25.9274,180510.0
2020-12-11 12:35:00,28.77,28.78,28.73,28.74,148847.0,25.9184,25.9274,25.8823,25.8913,148847.0
2020-12-11 12:40:00,28.74,28.78,28.72,28.76,144760.0,25.8913,25.9274,25.8733,25.9093,144760.0
2020-12-11 12:45:00,28.76,28.85,28.75,28.85,323507.0,25.9093,25.9904,25.9003,25.9904,323507.0
2020-12-11 12:50:00,28.85,28.88,28.83,28.88,171643.0,25.9904,26.0175,25.9724,26.0175,171643.0
2020-12-11 12:55:00,28.88,28.88,28.82,28.82,276012.0,26.0175,26.0175,25.9634,25.9634,276012.0
2020-12-11 13:00:00,28.83,28.84,28.8,28.83,138919.0,25.9724,25.9814,25.9454,25.9724,138919.0
2020-12-11 13:05:00,28.83,28.83,28.78,28.78,154905.0,25.9724,25.9724,25.9274,25.9274,154905.0
2020-12-11 13:10:00,28.78,28.85,28.78,28.85,151903.0,25.9274,25.9904,25.9274,25.9904,151903.0
2020-12-11 13:15:00,28.85,28.86,28.77,28.77,223783.0,25.9904,25.9994,25.9184,25.9184,223783.0
2020-12-11 13:20:00,28.77,28.79,28.77,28.78,94549.0,25.9184,25.9364,25.9184,25.9274,94549.0
2020-12-11 13:25:00,28.78,28.85,28.77,28.85,117125.0,25.9274,25.9904,25.9184,25.9904,117125.0
2020-12-11 13:30:00,28.85,28.87,28.84,28.87,126850.0,25.9904,26.0084,25.9814,26.0084,126850.0
2020-12-11 13:35:00,28.87,28.92,28.86,28.91,374356.0,26.0084,26.0535,25.9994,26.0445,374356.0
2020-12-11 13:40:00,28.91,28.93,28.9,28.92,215544.0,26.0445,26.0625,26.0355,26.0535,215544.0
2020-12-11 13:45:00,28.92,28.93,28.86,28.89,206437.0,26.0535,26.0625,25.9994,26.0265,206437.0
2020-12-11 13:50:00,28.89,28.94,28.85,28.94,202558.0,26.0265,26.0715,25.9904,26.0715,202558.0
2020-12-11 13:55:00,28.93,28.97,28.92,28.96,145958.0,26.0625,26.0985,26.0535,26.0895,145958.0
2020-12-11 14:00:00,28.96,28.97,28.94,28.96,157640.0,26.0895,26.0985,26.0715,26.0895,157640.0
2020-12-11 14:05:00,28.96,29.0,28.93,29.0,345744.0,26.0895,26.1256,26.0625,26.1256,345744.0
2020-12-11 14:10:00,29.0,29.05,28.99,29.04,181910.0,26.1256,26.1706,26.1165,26.1616,181910.0
2020-12-11 14:15:00,29.04,29.06,29.02,29.04,183521.0,26.1616,26.1796,26.1436,26.1616,183521.0
2020-12-11 14:20:00,29.03,29.11,29.02,29.11,213669.0,26.1526,26.2247,26.1436,26.2247,213669.0
2020-12-11 14:25:00,29.11,29.11,29.04,29.07,201240.0,26.2247,26.2247,26.1616,26.1886,201240.0
2020-12-11 14:30:00,29.07,29.12,29.06,29.11,268333.0,26.1886,26.2337,26.1796,26.2247,268333.0
2020-12-11 14:35:00,29.1,29.11,29.06,29.06,121040.0,26.2156,26.2247,26.1796,26.1796,121040.0
2020-12-11 14:40:00,29.07,29.1,29.02,29.1,170962.0,26.1886,26.2156,26.1436,26.2156,170962.0
2020-12-11 14:45:00,29.1,29.12,29.06,29.1,174174.0,26.2156,26.2337,26.1796,26.2156,174174.0
2020-12-11 14:50:00,29.1,29.1,29.05,29.07,232671.0,26.2156,26.2156,26.1706,26.1886,232671.0
2020-12-11 14:55:00,29.08,29.11,29.05,29.08,258360.0,26.1976,26.2247,26.1706,26.1976,258360.0
2020-12-11 15:00:00,29.08,29.09,29.04,29.05,175226.0,26.1976,26.2066,26.1616,26.1706,175226.0
2020-12-11 15:05:00,29.04,29.06,29.01,29.02,180725.0,26.1616,26.1796,26.1346,26.1436,180725.0
2020-12-11 15:10:00,29.01,29.08,29.01,29.07,153687.0,26.1346,26.1976,26.1346,26.1886,153687.0
2020-12-11 15:15:00,29.08,29.14,29.07,29.14,221368.0,26.1976,26.2517,26.1886,26.2517,221368.0
2020-12-11 15:20:00,29.14,29.14,29.07,29.08,151463.0,26.2517,26.2517,26.1886,26.1976,151463.0
2020-12-11 15:25:00,29.08,29.13,29.06,29.08,167969.0,26.1976,26.2427,26.1796,26.1976,167969.0
2020-12-11 15:30:00,29.08,29.11,29.05,29.08,245128.0,26.1976,26.2247,26.1706,26.1976,245128.0
2020-12-11 15:35:00,29.09,29.39,29.08,29.14,930013.0,26.2066,26.4769,26.1976,26.2517,930013.0
2020-12-11 15:40:00,29.14,29.19,29.1,29.11,499984.0,26.2517,26.2967,26.2156,26.2247,499984.0
2020-12-11 15:45:00,29.11,29.13,29.06,29.06,584806.0,26.2247,26.2427,26.1796,26.1796,584806.0
2020-12-11 15:50:00,29.07,29.11,29.04,29.07,684536.0,26.1886,26.2247,26.1616,26.1886,684536.0
2020-12-11 15:55:00,29.07,29.15,29.01,29.08,2367716.0,26.1886,26.2607,26.1346,26.1976,2367716.0
2020-12-14 09:30:00,29.54,29.78,29.49,29.73,1129299.0,26.612,26.8282,26.567,26.7832,1129299.0
2020-12-14 09:35:00,29.72,29.73,29.49,29.57,1051019.0,26.7742,26.7832,26.567,26.6391,1051019.0
2020-12-14 09:40:00,29.58,29.6,29.55,29.59,513946.0,26.6481,26.6661,26.621,26.6571,513946.0
2020-12-14 09:45:00,29.6,29.6,29.42,29.53,849703.0,26.6661,26.6661,26.5039,26.603,849703.0
2020-12-14 09:50:00,29.52,29.53,29.41,29.41,393870.0,26.594,26.603,26.4949,26.4949,393870.0
2020-12-14 09:55:00,29.42,29.42,29.3,29.39,554939.0,26.5039,26.5039,26.3958,26.4769,554939.0
2020-12-14 10:00:00,29.39,29.41,29.28,29.28,405582.0,26.4769,26.4949,26.3778,26.3778,405582.0
2020-12-14 10:05:00,29.28,29.44,29.27,29.42,395169.0,26.3778,26.5219,26.3688,26.5039,395169.0
2020-12-14 10:10:00,29.43,29.45,29.33,29.34,280576.0,26.5129,26.531,26.4228,26.4319,280576.0
2020-12-14 10:15:00,29.34,29.42,29.33,29.38,243769.0,26.4319,26.5039,26.4228,26.4679,243769.0
2020-12-14 10:20:00,29.38,29.38,29.22,29.23,420972.0,26.4679,26.4679,26.3238,26.3328,420972.0
2020-12-14 10:25:00,29.23,29.29,29.2,29.28,301120.0,26.3328,26.3868,26.3057,26.3778,301120.0
2020-12-14 10:30:00,29.27,29.28,29.15,29.21,532917.0,26.3688,26.3778,26.2607,26.3147,532917.0
2020-12-14 10:35:00,29.21,29.22,29.14,29.16,309818.0,26.3147,26.3238,26.2517,26.2697,309818.0
2020-12-14 10:40:00,29.16,29.2,29.11,29.15,293167.0,26.2697,26.3057,26.2247,26.2607,293167.0
2020-12-14 10:45:00,29.15,29.16,29.01,29.03,628361.0,26.2607,26.2697,26.1346,26.1526,628361.0
2020-12-14 10:50:00,29.03,29.03,28.94,28.98,370625.0,26.1526,26.1526,26.0715,26.1075,370625.0
2020-12-14 10:55:00,28.99,29.0,28.91,28.92,368796.0,26.1165,26.1256,26.0445,26.0535,368796.0
2020-12-14 11:00:00,28.92,28.93,28.86,28.88,368192.0,26.0535,26.0625,25.9994,26.0175,368192.0
2020-12-14 11:05:00,28.88,28.97,28.87,28.89,257008.0,26.0175,26.0985,26.0084,26.0265,257008.0
2020-12-14 11:10:00,28.89,28.95,28.88,28.91,191353.0,26.0265,26.0805,26.0175,26.0445,191353.0
2020-12-14 11:15:00,28.9,28.92,28.88,28.9,252746.0,26.0355,26.0535,26.0175,26.0355,252746.0
2020-12-14 11:20:00,28.9,28.94,28.88,28.89,181323.0,26.0355,26.0715,26.0175,26.0265,181323.0
2020-12-14 11:25:00,28.89,28.89,28.75,28.77,574495.0,26.0265,26.0265,25.9003,25.9184,574495.0
2020-12-14 11:30:00,28.76,28.83,28.72,28.79,297963.0,25.9093,25.9724,25.8733,25.9364,297963.0
2020-12-14 11:35:00,28.79,28.88,28.75,28.81,304687.0,25.9364,26.0175,25.9003,25.9544,304687.0
2020-12-14 11:40:00,28.8,28.84,28.78,28.8,171047.0,25.9454,25.9814,25.9274,25.9454,171047.0
2020-12-14 11:45:00,28.8,28.86,28.78,28.83,206714.0,25.9454,25.9994,25.9274,25.9724,206714.0
2020-12-14 11:50:00,28.82,28.85,28.78,28.84,180083.0,25.9634,25.9904,25.9274,25.9814,180083.0
2020-12-14 11:55:00,28.84,28.84,28.78,28.79,251647.0,25.9814,25.9814,25.9274,25.9364,251647.0
2020-12-14 12:00:00,28.79,28.86,28.79,28.86,187204.0,25.9364,25.9994,25.9364,25.9994,187204.0
2020-12-14 12:05:00,28.85,28.88,28.84,28.87,121354.0,25.9904,26.0175,25.9814,26.0084,121354.0
2020-12-14 12:10:00,28.88,28.91,28.86,28.9,276101.0,26.0175,26.0445,25.9994,26.0355,276101.0
2020-12-14 12:15:00,28.9,28.91,28.79,28.79,156327.0,26.0355,26.0445,25.9364,25.9364,156327.0
2020-12-14 12:20:00,28.8,28.81,28.76,28.8,164484.0,25.9454,25.9544,25.9093,25.9454,164484.0
2020-12-14 12:25:00,28.8,28.85,28.78,28.84,182640.0,25.9454,25.9904,25.9274,25.9814,182640.0
2020-12-14 12:30:00,28.84,28.84,28.77,28.81,192092.0,25.9814,25.9814,25.9184,25.9544,192092.0
2020-12-14 12:35:00,28.81,28.82,28.78,28.81,126615.0,25.9544,25.9634,25.9274,25.9544,126615.0
2020-12-14 12:40:00,28.8,28.81,28.73,28.75,201306.0,25.9454,25.9544,25.8823,25.9003,201306.0
2020-12-14 12:45:00,28.75,28.75,28.7,28.7,215101.0,25.9003,25.9003,25.8553,25.8553,215101.0
2020-12-14 12:50:00,28.7,28.73,28.7,28.73,243648.0,25.8553,25.8823,25.8553,25.8823,243648.0
2020-12-14 12:55:00,28.73,28.77,28.72,28.76,135185.0,25.8823,25.9184,25.8733,25.9093,135185.0
2020-12-14 13:00:00,28.76,28.8,28.75,28.75,146868.0,25.9093,25.9454,25.9003,25.9003,146868.0
2020-12-14 13:05:00,28.75,28.76,28.71,28.74,129486.0,25.9003,25.9093,25.8643,25.8913,129486.0
2020-12-14 13:10:00,28.74,28.76,28.71,28.75,187915.0,25.8913,25.9093,25.8643,25.9003,187915.0
2020-12-14 13:15:00,28.75,28.75,28.7,28.71,107864.0,25.9003,25.9003,25.8553,25.8643,107864.0
2020-12-14 13:20:00,28.7,28.72,28.68,28.69,313909.0,25.8553,25.8733,25.8373,25.8463,313909.0
2020-12-14 13:25:00,28.69,28.72,28.68,28.7,121841.0,25.8463,25.8733,25.8373,25.8553,121841.0
2020-12-14 13:30:00,28.7,28.79,28.68,28.79,118277.0,25.8553,25.9364,25.8373,25.9364,118277.0
2020-12-14 13:35:00,28.79,28.8,28.75,28.76,147462.0,25.9364,25.9454,25.9003,25.9093,147462.0
2020-12-14 13:40:00,28.76,28.76,28.72,28.73,140101.0,25.9093,25.9093,25.8733,25.8823,140101.0
2020-12-14 13:45:00,28.72,28.73,28.66,28.67,205023.0,25.8733,25.8823,25.8193,25.8283,205023.0
2020-12-14 13:50:00,28.68,28.71,28.66,28.7,191806.0,25.8373,25.8643,25.8193,25.8553,191806.0
2020-12-14 13:55:00,28.69,28.74,28.68,28.7,156820.0,25.8463,25.8913,25.8373,25.8553,156820.0
2020-12-14 14:00:00,28.7,28.73,28.66,28.69,197573.0,25.8553,25.8823,25.8193,25.8463,197573.0
2020-12-14 14:05:00,28.7,28.72,28.69,28.71,124753.0,25.8553,25.8733,25.8463,25.8643,124753.0
2020-12-14 14:10:00,28.71,28.71,28.66,28.67,166617.0,25.8643,25.8643,25.8193,25.8283,166617.0
2020-12-14 14:15:00,28.67,28.7,28.65,28.7,119522.0,25.8283,25.8553,25.8103,25.8553,119522.0
2020-12-14 14:20:00,28.69,28.7,28.66,28.67,129253.0,25.8463,25.8553,25.8193,25.8283,129253.0
2020-12-14 14:25:00,28.67,28.7,28.66,28.7,169955.0,25.8283,25.8553,25.8193,25.8553,169955.0
2020-12-14 14:30:00,28.7,28.71,28.67,28.68,114766.0,25.8553,25.8643,25.8283,25.8373,114766.0
2020-12-14 14:35:00,28.68,28.69,28.64,28.67,209324.0,25.8373,25.8463,25.8012,25.8283,209324.0
2020-12-14 14:40:00,28.67,28.69,28.66,28.69,88594.0,25.8283,25.8463,25.8193,25.8463,88594.0
2020-12-14 14:45:00,28.68,28.69,28.63,28.66,138675.0,25.8373,25.8463,25.7922,25.8193,138675.0
2020-12-14 14:50:00,28.66,28.71,28.65,28.71,186656.0,25.8193,25.8643,25.8103,25.8643,186656.0
2020-12-14 14:55:00,28.7,28.73,28.69,28.71,110570.0,25.8553,25.8823,25.8463,25.8643,110570.0
2020-12-14 15:00:00,28.71,28.71,28.66,28.68,127487.0,25.8643,25.8643,25.8193,25.8373,127487.0
2020-12-14 15:05:00,28.68,28.69,28.64,28.66,168442.0,25.8373,25.8463,25.8012,25.8193,168442.0
2020-12-14 15:10:00,28.65,28.68,28.63,28.64,152807.0,25.8103,25.8373,25.7922,25.8012,152807.0
2020-12-14 15:15:00,28.63,28.64,28.61,28.63,187281.0,25.7922,25.8012,25.7742,25.7922,187281.0
2020-12-14 15:20:00,28.63,28.64,28.6,28.64,272236.0,25.7922,25.8012,25.7652,25.8012,272236.0
2020-12-14 15:25:00,28.64,28.67,28.62,28.63,207566.0,25.8012,25.8283,25.7832,25.7922,207566.0
2020-12-14 15:30:00,28.63,28.63,28.52,28.54,502352.0,25.7922,25.7922,25.6931,25.7112,502352.0
2020-12-14 15:35:00,28.55,28.57,28.51,28.52,295589.0,25.7202,25.7382,25.6841,25.6931,295589.0
2020-12-14 15:40:00,28.53,28.56,28.52,28.55,301358.0,25.7021,25.7292,25.6931,25.7202,301358.0
2020-12-14 15:45:00,28.55,28.6,28.54,28.6,472616.0,25.7202,25.7652,25.7112,25.7652,472616.0
2020-12-14 15:50:00,28.6,28.67,28.55,28.66,523049.0,25.7652,25.8283,25.7202,25.8193,523049.0
2020-12-14 15:55:00,28.65,28.74,28.63,28.63,2407323.0,25.8103,25.8913,25.7922,25.7922,2407323.0
2020-12-15 09:30:00,29.13,29.15,28.98,29.09,1159292.0,26.2427,26.2607,26.1075,26.2066,1159292.0
2020-12-15 09:35:00,29.09,29.17,29.06,29.13,1102463.0,26.2066,26.2787,26.1796,26.2427,1102463.0
2020-12-15 09:40:00,29.13,29.22,29.05,29.11,760190.0,26.2427,26.3238,26.1706,26.2247,760190.0
2020-12-15 09:45:00,29.12,29.13,28.91,28.93,694822.0,26.2337,26.2427,26.0445,26.0625,694822.0
2020-12-15 09:50:00,28.92,29.0,28.92,28.96,299839.0,26.0535,26.1256,26.0535,26.0895,299839.0
2020-12-15 09:55:00,28.97,28.99,28.9,28.94,421090.0,26.0985,26.1165,26.0355,26.0715,421090.0
2020-12-15 10:00:00,28.95,29.04,28.95,29.02,578776.0,26.0805,26.1616,26.0805,26.1436,578776.0
2020-12-15 10:05:00,29.02,29.08,29.02,29.02,384548.0,26.1436,26.1976,26.1436,26.1436,384548.0
2020-12-15 10:10:00,29.02,29.04,28.97,28.99,519080.0,26.1436,26.1616,26.0985,26.1165,519080.0
2020-12-15 10:15:00,28.99,29.02,28.93,28.99,390823.0,26.1165,26.1436,26.0625,26.1165,390823.0
2020-12-15 10:20:00,28.99,29.0,28.9,29.0,517414.0,26.1165,26.1256,26.0355,26.1256,517414.0
2020-12-15 10:25:00,29.0,29.0,28.95,28.99,626914.0,26.1256,26.1256,26.0805,26.1165,626914.0
2020-12-15 10:30:00,28.99,29.09,28.95,29.07,649011.0,26.1165,26.2066,26.0805,26.1886,649011.0
2020-12-15 10:35:00,29.07,29.08,28.98,29.0,498763.0,26.1886,26.1976,26.1075,26.1256,498763.0
2020-12-15 10:40:00,29.0,29.09,28.99,29.09,298872.0,26.1256,26.2066,26.1165,26.2066,298872.0
2020-12-15 10:45:00,29.09,29.12,29.07,29.11,413278.0,26.2066,26.2337,26.1886,26.2247,413278.0
2020-12-15 10:50:00,29.11,29.22,29.11,29.21,343664.0,26.2247,26.3238,26.2247,26.3147,343664.0
2020-12-15 10:55:00,29.2,29.3,29.2,29.29,455473.0,26.3057,26.3958,26.3057,26.3868,455473.0
2020-12-15 11:00:00,29.28,29.35,29.27,29.3,353744.0,26.3778,26.4409,26.3688,26.3958,353744.0
2020-12-15 11:05:00,29.3,29.38,29.24,29.35,486983.0,26.3958,26.4679,26.3418,26.4409,486983.0
2020-12-15 11:10:00,29.35,29.49,29.34,29.49,517421.0,26.4409,26.567,26.4319,26.567,517421.0
2020-12-15 11:15:00,29.48,29.49,29.4,29.43,259738.0,26.558,26.567,26.4859,26.5129,259738.0
2020-12-15 11:20:00,29.42,29.48,29.34,29.47,427193.0,26.5039,26.558,26.4319,26.549,427193.0
2020-12-15 11:25:00,29.46,29.48,29.4,29.41,473638.0,26.54,26.558,26.4859,26.4949,473638.0
2020-12-15 11:30:00,29.4,29.41,29.33,29.36,285639.0,26.4859,26.4949,26.4228,26.4499,285639.0
2020-12-15 11:35:00,29.36,29.38,29.31,29.34,363743.0,26.4499,26.4679,26.4048,26.4319,363743.0
2020-12-15 11:40:00,29.34,29.44,29.33,29.42,426057.0,26.4319,26.5219,26.4228,26.5039,426057.0
2020-12-15 11:45:00,29.43,29.44,29.38,29.38,240014.0,26.5129,26.5219,26.4679,26.4679,240014.0
2020-12-15 11:50:00,29.39,29.42,29.37,29.38,220603.0,26.4769,26.5039,26.4589,26.4679,220603.0
2020-12-15 11:55:00,29.39,29.39,29.33,29.36,302946.0,26.4769,26.4769,26.4228,26.4499,302946.0
2020-12-15 12:00:00,29.36,29.39,29.35,29.39,181917.0,26.4499,26.4769,26.4409,26.4769,181917.0
2020-12-15 12:05:00,29.39,29.39,29.27,29.28,357443.0,26.4769,26.4769,26.3688,26.3778,357443.0
2020-12-15 12:10:00,29.28,29.31,29.26,29.3,735010.0,26.3778,26.4048,26.3598,26.3958,735010.0
2020-12-15 12:15:00,29.3,29.32,29.28,29.28,186069.0,26.3958,26.4138,26.3778,26.3778,186069.0
2020-12-15 12:20:00,29.29,29.31,29.27,29.3,194371.0,26.3868,26.4048,26.3688,26.3958,194371.0
2020-12-15 12:25:00,29.31,29.32,29.22,29.22,434284.0,26.4048,26.4138,26.3238,26.3238,434284.0
2020-12-15 12:30:00,29.23,29.27,29.21,29.27,234351.0,26.3328,26.3688,26.3147,26.3688,234351.0
2020-12-15 12:35:00,29.26,29.35,29.25,29.35,156553.0,26.3598,26.4409,26.3508,26.4409,156553.0
2020-12-15 12:40:00,29.35,29.39,29.34,29.39,238016.0,26.4409,26.4769,26.4319,26.4769,238016.0
2020-12-15 12:45:00,29.39,29.44,29.38,29.44,241079.0,26.4769,26.5219,26.4679,26.5219,241079.0
2020-12-15 12:50:00,29.43,29.47,29.41,29.45,189502.0,26.5129,26.549,26.4949,26.531,189502.0
2020-12-15 12:55:00,29.45,29.47,29.42,29.46,226288.0,26.531,26.549,26.5039,26.54,226288.0
2020-12-15 13:00:00,29.46,29.48,29.42,29.42,208929.0,26.54,26.558,26.5039,26.5039,208929.0
2020-12-15 13:05:00,29.42,29.51,29.42,29.48,604789.0,26.5039,26.585,26.5039,26.558,604789.0
2020-12-15 13:10:00,29.48,29.49,29.45,29.49,247774.0,26.558,26.567,26.531,26.567,247774.0
2020-12-15 13:15:00,29.49,29.51,29.46,29.49,315779.0,26.567,26.585,26.54,26.567,315779.0
2020-12-15 13:20:00,29.49,29.5,29.47,29.5,100752.0,26.567,26.576,26.549,26.576,100752.0
2020-12-15 13:25:00,29.5,29.55,29.49,29.52,313706.0,26.576,26.621,26.567,26.594,313706.0
2020-12-15 13:30:00,29.52,29.57,29.51,29.53,225627.0,26.594,26.6391,26.585,26.603,225627.0
2020-12-15 13:35:00,29.54,29.56,29.52,29.55,179169.0,26.612,26.6301,26.594,26.621,179169.0
2020-12-15 13:40:00,29.56,29.6,29.55,29.6,299897.0,26.6301,26.6661,26.621,26.6661,299897.0
2020-12-15 13:45:00,29.59,29.61,29.57,29.57,411877.0,26.6571,26.6751,26.6391,26.6391,411877.0
2020-12-15 13:50:00,29.57,29.61,29.56,29.61,149506.0,26.6391,26.6751,26.6301,26.6751,149506.0
2020-12-15 13:55:00,29.61,29.64,29.59,29.63,340390.0,26.6751,26.7021,26.6571,26.6931,340390.0
2020-12-15 14:00:00,29.64,29.7,29.59,29.61,556854.0,26.7021,26.7562,26.6571,26.6751,556854.0
2020-12-15 14:05:00,29.62,29.62,29.53,29.54,220125.0,26.6841,26.6841,26.603,26.612,220125.0
2020-12-15 14:10:00,29.55,29.59,29.52,29.57,192431.0,26.621,26.6571,26.594,26.6391,192431.0
2020-12-15 14:15:00,29.58,29.59,29.5,29.54,215777.0,26.6481,26.6571,26.576,26.612,215777.0
2020-12-15 14:20:00,29.54,29.59,29.53,29.59,195139.0,26.612,26.6571,26.603,26.6571,195139.0
2020-12-15 14:25:00,29.59,29.64,29.58,29.64,247756.0,26.6571,26.7021,26.6481,26.7021,247756.0
2020-12-15 14:30:00,29.64,29.69,29.62,29.68,249500.0,26.7021,26.7472,26.6841,26.7382,249500.0
2020-12-15 14:35:00,29.69,29.71,29.68,29.69,529353.0,26.7472,26.7652,26.7382,26.7472,529353.0
2020-12-15 14:40:00,29.69,29.71,29.68,29.7,344483.0,26.7472,26.7652,26.7382,26.7562,344483.0
2020-12-15 14:45:00,29.71,29.72,29.66,29.69,366421.0,26.7652,26.7742,26.7201,26.7472,366421.0
2020-12-15 14:50:00,29.69,29.7,29.64,29.65,412516.0,26.7472,26.7562,26.7021,26.7111,412516.0
2020-12-15 14:55:00,29.65,29.67,29.64,29.67,209550.0,26.7111,26.7291,26.7021,26.7291,209550.0
2020-12-15 15:00:00,29.67,29.7,29.66,29.67,358943.0,26.7291,26.7562,26.7201,26.7291,358943.0
2020-12-15 15:05:00,29.66,29.74,29.66,29.73,471860.0,26.7201,26.7922,26.7201,26.7832,471860.0
2020-12-15 15:10:00,29.72,29.76,29.72,29.75,354274.0,26.7742,26.8102,26.7742,26.8012,354274.0
2020-12-15 15:15:00,29.75,29.77,29.74,29.75,410132.0,26.8012,26.8192,26.7922,26.8012,410132.0
2020-12-15 15:20:00,29.75,29.76,29.69,29.7,638395.0,26.8012,26.8102,26.7472,26.7562,638395.0
2020-12-15 15:25:00,29.7,29.71,29.62,29.63,329555.0,26.7562,26.7652,26.6841,26.6931,329555.0
2020-12-15 15:30:00,29.63,29.65,29.61,29.62,396418.0,26.6931,26.7111,26.6751,26.6841,396418.0
2020-12-15 15:35:00,29.62,29.63,29.59,29.61,488139.0,26.6841,26.6931,26.6571,26.6751,488139.0
2020-12-15 15:40:00,29.61,29.65,29.59,29.65,468886.0,26.6751,26.7111,26.6571,26.7111,468886.0
2020-12-15 15:45:00,29.65,29.7,29.64,29.7,577705.0,26.7111,26.7562,26.7021,26.7562,577705.0
2020-12-15 15:50:00,29.7,29.71,29.6,29.63,1164383.0,26.7562,26.7652,26.6661,26.6931,1164383.0
2020-12-15 15:55:00,29.63,29.74,29.62,29.73,2197816.0,26.6931,26.7922,26.6841,26.7832,2197816.0
2020-12-16 09:30:00,29.64,29.74,29.48,29.69,1209644.0,26.7021,26.7922,26.558,26.7472,1209644.0
2020-12-16 09:35:00,29.69,29.72,29.64,29.71,584860.0,26.7472,26.7742,26.7021,26.7652,584860.0
2020-12-16 09:40:00,29.72,29.75,29.64,29.65,270804.0,26.7742,26.8012,26.7021,26.7111,270804.0
2020-12-16 09:45:00,29.65,29.7,29.63,29.69,294834.0,26.7111,26.7562,26.6931,26.7472,294834.0
2020-12-16 09:50:00,29.69,29.79,29.67,29.79,344209.0,26.7472,26.8373,26.7291,26.8373,344209.0
2020-12-16 09:55:00,29.79,29.89,29.77,29.88,462118.0,26.8373,26.9273,26.8192,26.9183,462118.0
2020-12-16 10:00:00,29.89,29.91,29.73,29.77,445252.0,26.9273,26.9454,26.7832,26.8192,445252.0
2020-12-16 10:05:00,29.77,29.81,29.75,29.79,318319.0,26.8192,26.8553,26.8012,26.8373,318319.0
2020-12-16 10:10:00,29.78,29.83,29.76,29.77,295009.0,26.8282,26.8733,26.8102,26.8192,295009.0
2020-12-16 10:15:00,29.77,29.85,29.77,29.84,389735.0,26.8192,26.8913,26.8192,26.8823,389735.0
2020-12-16 10:20:00,29.84,29.84,29.75,29.78,402396.0,26.8823,26.8823,26.8012,26.8282,402396.0
2020-12-16 10:25:00,29.78,29.79,29.66,29.67,489466.0,26.8282,26.8373,26.7201,26.7291,489466.0
2020-12-16 10:30:00,29.68,29.71,29.62,29.63,528185.0,26.7382,26.7652,26.6841,26.6931,528185.0
2020-12-16 10:35:00,29.64,29.64,29.56,29.56,767050.0,26.7021,26.7021,26.6301,26.6301,767050.0
2020-12-16 10:40:00,29.57,29.62,29.55,29.61,329765.0,26.6391,26.6841,26.621,26.6751,329765.0
2020-12-16 10:45:00,29.62,29.62,29.5,29.52,369542.0,26.6841,26.6841,26.576,26.594,369542.0
2020-12-16 10:50:00,29.52,29.55,29.48,29.51,257041.0,26.594,26.621,26.558,26.585,257041.0
2020-12-16 10:55:00,29.51,29.55,29.5,29.54,250516.0,26.585,26.621,26.576,26.612,250516.0
2020-12-16 11:00:00,29.54,29.55,29.48,29.54,203437.0,26.612,26.621,26.558,26.612,203437.0
2020-12-16 11:05:00,29.54,29.6,29.52,29.59,217442.0,26.612,26.6661,26.594,26.6571,217442.0
2020-12-16 11:10:00,29.6,29.63,29.58,29.61,168328.0,26.6661,26.6931,26.6481,26.6751,168328.0
2020-12-16 11:15:00,29.61,29.66,29.6,29.65,204121.0,26.6751,26.7201,26.6661,26.7111,204121.0
2020-12-16 11:20:00,29.65,29.7,29.64,29.7,155538.0,26.7111,26.7562,26.7021,26.7562,155538.0
2020-12-16 11:25:00,29.7,29.75,29.69,29.75,215140.0,26.7562,26.8012,26.7472,26.8012,215140.0
2020-12-16 11:30:00,29.74,29.77,29.73,29.75,255410.0,26.7922,26.8192,26.7832,26.8012,255410.0
2020-12-16 11:35:00,29.75,29.79,29.74,29.78,209112.0,26.8012,26.8373,26.7922,26.8282,209112.0
2020-12-16 11:40:00,29.78,29.78,29.75,29.78,299896.0,26.8282,26.8282,26.8012,26.8282,299896.0
2020-12-16 11:45:00,29.78,29.84,29.77,29.82,223664.0,26.8282,26.8823,26.8192,26.8643,223664.0
2020-12-16 11:50:00,29.82,29.82,29.78,29.79,187780.0,26.8643,26.8643,26.8282,26.8373,187780.0
2020-12-16 11:55:00,29.8,29.82,29.78,29.82,163558.0,26.8463,26.8643,26.8282,26.8643,163558.0
2020-12-16 12:00:00,29.82,29.86,29.81,29.83,325032.0,26.8643,26.9003,26.8553,26.8733,325032.0
2020-12-16 12:05:00,29.84,29.84,29.8,29.8,199865.0,26.8823,26.8823,26.8463,26.8463,199865.0
2020-12-16 12:10:00,29.8,29.81,29.79,29.79,151248.0,26.8463,26.8553,26.8373,26.8373,151248.0
2020-12-16 12:15:00,29.8,29.82,29.77,29.82,388637.0,26.8463,26.8643,26.8192,26.8643,388637.0
2020-12-16 12:20:00,29.82,29.83,29.8,29.83,219873.0,26.8643,26.8733,26.8463,26.8733,219873.0
2020-12-16 12:25:00,29.83,29.83,29.75,29.76,246148.0,26.8733,26.8733,26.8012,26.8102,246148.0
2020-12-16 12:30:00,29.77,29.8,29.75,29.8,174306.0,26.8192,26.8463,26.8012,26.8463,174306.0
2020-12-16 12:35:00,29.8,29.8,29.73,29.74,204268.0,26.8463,26.8463,26.7832,26.7922,204268.0
2020-12-16 12:40:00,29.75,29.76,29.72,29.74,140639.0,26.8012,26.8102,26.7742,26.7922,140639.0
2020-12-16 12:45:00,29.74,29.76,29.69,29.7,175085.0,26.7922,26.8102,26.7472,26.7562,175085.0
2020-12-16 12:50:00,29.69,29.72,29.69,29.71,197278.0,26.7472,26.7742,26.7472,26.7652,197278.0
2020-12-16 12:55:00,29.71,29.73,29.67,29.7,188022.0,26.7652,26.7832,26.7291,26.7562,188022.0
2020-12-16 13:00:00,29.7,29.7,29.66,29.67,85729.0,26.7562,26.7562,26.7201,26.7291,85729.0
2020-12-16 13:05:00,29.67,29.69,29.62,29.63,295825.0,26.7291,26.7472,26.6841,26.6931,295825.0
2020-12-16 13:10:00,29.63,29.63,29.58,29.61,259939.0,26.6931,26.6931,26.6481,26.6751,259939.0
2020-12-16 13:15:00,29.6,29.64,29.59,29.62,276154.0,26.6661,26.7021,26.6571,26.6841,276154.0
2020-12-16 13:20:00,29.62,29.63,29.6,29.6,174408.0,26.6841,26.6931,26.6661,26.6661,174408.0
2020-12-16 13:25:00,29.61,29.63,29.6,29.61,203640.0,26.6751,26.6931,26.6661,26.6751,203640.0
2020-12-16 13:30:00,29.61,29.62,29.58,29.59,209925.0,26.6751,26.6841,26.6481,26.6571,209925.0
2020-12-16 13:35:00,29.59,29.62,29.58,29.62,201099.0,26.6571,26.6841,26.6481,26.6841,201099.0
2020-12-16 13:40:00,29.62,29.66,29.61,29.65,182404.0,26.6841,26.7201,26.6751,26.7111,182404.0
2020-12-16 13:45:00,29.65,29.66,29.64,29.66,95858.0,26.7111,26.7201,26.7021,26.7201,95858.0
2020-12-16 13:50:00,29.66,29.66,29.63,29.64,152746.0,26.7201,26.7201,26.6931,26.7021,152746.0
2020-12-16 13:55:00,29.64,29.66,29.62,29.65,209137.0,26.7021,26.7201,26.6841,26.7111,209137.0
2020-12-16 14:00:00,29.65,29.78,29.65,29.76,698607.0,26.7111,26.8282,26.7111,26.8102,698607.0
2020-12-16 14:05:00,29.76,29.76,29.68,29.7,247550.0,26.8102,26.8102,26.7382,26.7562,247550.0
2020-12-16 14:10:00,29.71,29.72,29.66,29.71,186530.0,26.7652,26.7742,26.7201,26.7652,186530.0
2020-12-16 14:15:00,29.71,29.72,29.67,29.68,235829.0,26.7652,26.7742,26.7291,26.7382,235829.0
2020-12-16 14:20:00,29.68,29.72,29.67,29.72,171978.0,26.7382,26.7742,26.7291,26.7742,171978.0
2020-12-16 14:25:00,29.72,29.73,29.67,29.69,231573.0,26.7742,26.7832,26.7291,26.7472,231573.0
2020-12-16 14:30:00,29.68,29.69,29.63,29.65,443495.0,26.7382,26.7472,26.6931,26.7111,443495.0
2020-12-16 14:35:00,29.65,29.78,29.64,29.78,295874.0,26.7111,26.8282,26.7021,26.8282,295874.0
2020-12-16 14:40:00,29.78,29.78,29.69,29.74,364592.0,26.8282,26.8282,26.7472,26.7922,364592.0
2020-12-16 14:45:00,29.74,29.77,29.73,29.75,237600.0,26.7922,26.8192,26.7832,26.8012,237600.0
2020-12-16 14:50:00,29.76,29.78,29.72,29.72,215714.0,26.8102,26.8282,26.7742,26.7742,215714.0
2020-12-16 14:55:00,29.72,29.78,29.72,29.74,252490.0,26.7742,26.8282,26.7742,26.7922,252490.0
2020-12-16 15:00:00,29.75,29.75,29.7,29.7,262577.0,26.8012,26.8012,26.7562,26.7562,262577.0
2020-12-16 15:05:00,29.71,29.71,29.67,29.7,330779.0,26.7652,26.7652,26.7291,26.7562,330779.0
2020-12-16 15:10:00,29.7,29.72,29.68,29.72,184666.0,26.7562,26.7742,26.7382,26.7742,184666.0
2020-12-16 15:15:00,29.71,29.76,29.7,29.74,301763.0,26.7652,26.8102,26.7562,26.7922,301763.0
2020-12-16 15:20:00,29.74,29.78,29.73,29.76,221303.0,26.7922,26.8282,26.7832,26.8102,221303.0
2020-12-16 15:25:00,29.76,29.78,29.73,29.74,425148.0,26.8102,26.8282,26.7832,26.7922,425148.0
2020-12-16 15:30:00,29.74,29.8,29.72,29.75,381600.0,26.7922,26.8463,26.7742,26.8012,381600.0
2020-12-16 15:35:00,29.76,29.76,29.7,29.75,478186.0,26.8102,26.8102,26.7562,26.8012,478186.0
2020-12-16 15:40:00,29.75,29.77,29.71,29.71,447378.0,26.8012,26.8192,26.7652,26.7652,447378.0
2020-12-16 15:45:00,29.71,29.77,29.71,29.76,548755.0,26.7652,26.8192,26.7652,26.8102,548755.0
2020-12-16 15:50:00,29.76,29.76,29.71,29.76,560234.0,26.8102,26.8102,26.7652,26.8102,560234.0
2020-12-16 15:55:00,29.76,29.79,29.64,29.66,2235148.0,26.8102,26.8373,26.7021,26.7201,2235148.0
2020-12-17 09:30:00,29.8,29.86,29.54,29.57,1017275.0,26.8463,26.9003,26.612,26.6391,1017275.0
2020-12-17 09:35:00,29.56,29.71,29.55,29.68,520764.0,26.6301,26.7652,26.621,26.7382,520764.0
2020-12-17 09:40:00,29.69,29.74,29.61,29.62,565060.0,26.7472,26.7922,26.6751,26.6841,565060.0
2020-12-17 09:45:00,29.62,29.66,29.58,29.65,505751.0,26.6841,26.7201,26.6481,26.7111,505751.0
2020-12-17 09:50:00,29.65,29.67,29.6,29.61,508770.0,26.7111,26.7291,26.6661,26.6751,508770.0
2020-12-17 09:55:00,29.62,29.64,29.59,29.63,502641.0,26.6841,26.7021,26.6571,26.6931,502641.0
2020-12-17 10:00:00,29.63,29.7,29.61,29.63,657779.0,26.6931,26.7562,26.6751,26.6931,657779.0
2020-12-17 10:05:00,29.63,29.69,29.61,29.69,568088.0,26.6931,26.7472,26.6751,26.7472,568088.0
2020-12-17 10:10:00,29.68,29.84,29.67,29.84,655998.0,26.7382,26.8823,26.7291,26.8823,655998.0
2020-12-17 10:15:00,29.84,29.9,29.8,29.87,983058.0,26.8823,26.9364,26.8463,26.9093,983058.0
2020-12-17 10:20:00,29.86,29.88,29.75,29.78,456834.0,26.9003,26.9183,26.8012,26.8282,456834.0
2020-12-17 10:25:00,29.79,29.85,29.75,29.82,293024.0,26.8373,26.8913,26.8012,26.8643,293024.0
2020-12-17 10:30:00,29.82,29.83,29.73,29.74,325082.0,26.8643,26.8733,26.7832,26.7922,325082.0
2020-12-17 10:35:00,29.73,29.75,29.68,29.69,421585.0,26.7832,26.8012,26.7382,26.7472,421585.0
2020-12-17 10:40:00,29.69,29.71,29.65,29.69,507144.0,26.7472,26.7652,26.7111,26.7472,507144.0
2020-12-17 10:45:00,29.69,29.75,29.68,29.73,317339.0,26.7472,26.8012,26.7382,26.7832,317339.0
2020-12-17 10:50:00,29.73,29.74,29.69,29.71,265862.0,26.7832,26.7922,26.7472,26.7652,265862.0
2020-12-17 10:55:00,29.7,29.72,29.68,29.72,261632.0,26.7562,26.7742,26.7382,26.7742,261632.0
2020-12-17 11:00:00,29.71,29.75,29.7,29.75,280637.0,26.7652,26.8012,26.7562,26.8012,280637.0
2020-12-17 11:05:00,29.75,29.76,29.72,29.74,259737.0,26.8012,26.8102,26.7742,26.7922,259737.0
2020-12-17 11:10:00,29.73,29.78,29.73,29.77,282741.0,26.7832,26.8282,26.7832,26.8192,282741.0
2020-12-17 11:15:00,29.77,29.8,29.75,29.8,446276.0,26.8192,26.8463,26.8012,26.8463,446276.0
2020-12-17 11:20:00,29.79,29.8,29.7,29.71,352727.0,26.8373,26.8463,26.7562,26.7652,352727.0
2020-12-17 11:25:00,29.71,29.73,29.68,29.71,359417.0,26.7652,26.7832,26.7382,26.7652,359417.0
2020-12-17 11:30:00,29.71,29.71,29.66,29.71,236385.0,26.7652,26.7652,26.7201,26.7652,236385.0
2020-12-17 11:35:00,29.71,29.72,29.62,29.65,236329.0,26.7652,26.7742,26.6841,26.7111,236329.0
2020-12-17 11:40:00,29.65,29.66,29.61,29.62,345014.0,26.7111,26.7201,26.6751,26.6841,345014.0
2020-12-17 11:45:00,29.63,29.67,29.62,29.67,496334.0,26.6931,26.7291,26.6841,26.7291,496334.0
2020-12-17 11:50:00,29.67,29.67,29.6,29.65,235486.0,26.7291,26.7291,26.6661,26.7111,235486.0
2020-12-17 11:55:00,29.65,29.68,29.63,29.67,229621.0,26.7111,26.7382,26.6931,26.7291,229621.0
2020-12-17 12:00:00,29.67,29.68,29.61,29.64,194263.0,26.7291,26.7382,26.6751,26.7021,194263.0
2020-12-17 12:05:00,29.63,29.65,29.6,29.62,269212.0,26.6931,26.7111,26.6661,26.6841,269212.0
2020-12-17 12:10:00,29.62,29.64,29.61,29.62,215881.0,26.6841,26.7021,26.6751,26.6841,215881.0
2020-12-17 12:15:00,29.63,29.64,29.6,29.64,352773.0,26.6931,26.7021,26.6661,26.7021,352773.0
2020-12-17 12:20:00,29.64,29.7,29.63,29.7,425748.0,26.7021,26.7562,26.6931,26.7562,425748.0
2020-12-17 12:25:00,29.7,29.71,29.66,29.66,209183.0,26.7562,26.7652,26.7201,26.7201,209183.0
2020-12-17 12:30:00,29.67,29.67,29.63,29.67,162853.0,26.7291,26.7291,26.6931,26.7291,162853.0
2020-12-17 12:35:00,29.67,29.67,29.64,29.66,170189.0,26.7291,26.7291,26.7021,26.7201,170189.0
2020-12-17 12:40:00,29.66,29.71,29.66,29.68,486446.0,26.7201,26.7652,26.7201,26.7382,486446.0
2020-12-17 12:45:00,29.67,29.68,29.6,29.61,437309.0,26.7291,26.7382,26.6661,26.6751,437309.0
2020-12-17 12:50:00,29.61,29.61,29.57,29.6,212906.0,26.6751,26.6751,26.6391,26.6661,212906.0
2020-12-17 12:55:00,29.6,29.62,29.58,29.59,527048.0,26.6661,26.6841,26.6481,26.6571,527048.0
2020-12-17 13:00:00,29.6,29.63,29.58,29.61,364456.0,26.6661,26.6931,26.6481,26.6751,364456.0
2020-12-17 13:05:00,29.62,29.64,29.6,29.61,171110.0,26.6841,26.7021,26.6661,26.6751,171110.0
2020-12-17 13:10:00,29.61,29.67,29.61,29.67,293194.0,26.6751,26.7291,26.6751,26.7291,293194.0
2020-12-17 13:15:00,29.66,29.67,29.62,29.64,506535.0,26.7201,26.7291,26.6841,26.7021,506535.0
2020-12-17 13:20:00,29.64,29.68,29.63,29.67,215320.0,26.7021,26.7382,26.6931,26.7291,215320.0
2020-12-17 13:25:00,29.67,29.71,29.66,29.71,205818.0,26.7291,26.7652,26.7201,26.7652,205818.0
2020-12-17 13:30:00,29.7,29.71,29.63,29.64,370034.0,26.7562,26.7652,26.6931,26.7021,370034.0
2020-12-17 13:35:00,29.64,29.67,29.63,29.67,148182.0,26.7021,26.7291,26.6931,26.7291,148182.0
2020-12-17 13:40:00,29.67,29.67,29.6,29.6,227950.0,26.7291,26.7291,26.6661,26.6661,227950.0
2020-12-17 13:45:00,29.61,29.61,29.57,29.6,415549.0,26.6751,26.6751,26.6391,26.6661,415549.0
2020-12-17 13:50:00,29.6,29.64,29.58,29.63,239366.0,26.6661,26.7021,26.6481,26.6931,239366.0
2020-12-17 13:55:00,29.63,29.63,29.59,29.62,124411.0,26.6931,26.6931,26.6571,26.6841,124411.0
2020-12-17 14:00:00,29.62,29.63,29.58,29.63,225454.0,26.6841,26.6931,26.6481,26.6931,225454.0
2020-12-17 14:05:00,29.63,29.63,29.59,29.61,179017.0,26.6931,26.6931,26.6571,26.6751,179017.0
2020-12-17 14:10:00,29.61,29.61,29.59,29.6,185296.0,26.6751,26.6751,26.6571,26.6661,185296.0
2020-12-17 14:15:00,29.61,29.65,29.6,29.64,371022.0,26.6751,26.7111,26.6661,26.7021,371022.0
2020-12-17 14:20:00,29.64,29.67,29.63,29.65,295594.0,26.7021,26.7291,26.6931,26.7111,295594.0
2020-12-17 14:25:00,29.65,29.65,29.59,29.6,349709.0,26.7111,26.7111,26.6571,26.6661,349709.0
2020-12-17 14:30:00,29.6,29.63,29.59,29.61,172567.0,26.6661,26.6931,26.6571,26.6751,172567.0
2020-12-17 14:35:00,29.61,29.63,29.6,29.61,164873.0,26.6751,26.6931,26.6661,26.6751,164873.0
2020-12-17 14:40:00,29.61,29.62,29.58,29.6,201325.0,26.6751,26.6841,26.6481,26.6661,201325.0
2020-12-17 14:45:00,29.61,29.61,29.56,29.56,192305.0,26.6751,26.6751,26.6301,26.6301,192305.0
2020-12-17 14:50:00,29.57,29.61,29.56,29.6,321275.0,26.6391,26.6751,26.6301,26.6661,321275.0
2020-12-17 14:55:00,29.6,29.6,29.55,29.55,182867.0,26.6661,26.6661,26.621,26.621,182867.0
2020-12-17 15:00:00,29.55,29.61,29.55,29.57,267715.0,26.621,26.6751,26.621,26.6391,267715.0
2020-12-17 15:05:00,29.56,29.58,29.52,29.53,205695.0,26.6301,26.6481,26.594,26.603,205695.0
2020-12-17 15:10:00,29.53,29.53,29.48,29.53,314442.0,26.603,26.603,26.558,26.603,314442.0
2020-12-17 15:15:00,29.53,29.55,29.52,29.54,378574.0,26.603,26.621,26.594,26.612,378574.0
2020-12-17 15:20:00,29.55,29.59,29.54,29.59,331569.0,26.621,26.6571,26.612,26.6571,331569.0
2020-12-17 15:25:00,29.59,29.6,29.57,29.58,252554.0,26.6571,26.6661,26.6391,26.6481,252554.0
2020-12-17 15:30:00,29.58,29.6,29.5,29.51,423965.0,26.6481,26.6661,26.576,26.585,423965.0
2020-12-17 15:35:00,29.51,29.55,29.49,29.54,295702.0,26.585,26.621,26.567,26.612,295702.0
2020-12-17 15:40:00,29.54,29.58,29.53,29.57,449754.0,26.612,26.6481,26.603,26.6391,449754.0
2020-12-17 15:45:00,29.57,29.59,29.55,29.56,727575.0,26.6391,26.6571,26.621,26.6301,727575.0
2020-12-17 15:50:00,29.57,29.58,29.55,29.57,640982.0,26.6391,26.6481,26.621,26.6391,640982.0
2020-12-17 15:55:00,29.57,29.58,29.43,29.47,2305781.0,26.6391,26.6481,26.5129,26.549,2305781.0
2020-12-18 09:30:00,29.47,29.48,29.18,29.47,3949297.0,26.549,26.558,26.2877,26.549,3949297.0
2020-12-18 09:35:00,29.47,29.51,29.39,29.46,365369.0,26.549,26.585,26.4769,26.54,365369.0
2020-12-18 09:40:00,29.45,29.52,29.37,29.48,351094.0,26.531,26.594,26.4589,26.558,351094.0
2020-12-18 09:45:00,29.47,29.59,29.45,29.53,389792.0,26.549,26.6571,26.531,26.603,389792.0
2020-12-18 09:50:00,29.53,29.54,29.47,29.51,251652.0,26.603,26.612,26.549,26.585,251652.0
2020-12-18 09:55:00,29.51,29.62,29.5,29.58,357512.0,26.585,26.6841,26.576,26.6481,357512.0
2020-12-18 10:00:00,29.58,29.59,29.48,29.5,459830.0,26.6481,26.6571,26.558,26.576,459830.0
2020-12-18 10:05:00,29.51,29.61,29.48,29.6,267844.0,26.585,26.6751,26.558,26.6661,267844.0
2020-12-18 10:10:00,29.59,29.61,29.5,29.52,254481.0,26.6571,26.6751,26.576,26.594,254481.0
2020-12-18 10:15:00,29.52,29.53,29.46,29.47,330829.0,26.594,26.603,26.54,26.549,330829.0
2020-12-18 10:20:00,29.46,29.51,29.45,29.48,321133.0,26.54,26.585,26.531,26.558,321133.0
2020-12-18 10:25:00,29.47,29.52,29.42,29.44,370626.0,26.549,26.594,26.5039,26.5219,370626.0
2020-12-18 10:30:00,29.43,29.5,29.41,29.46,410019.0,26.5129,26.576,26.4949,26.54,410019.0
2020-12-18 10:35:00,29.46,29.53,29.46,29.5,330288.0,26.54,26.603,26.54,26.576,330288.0
2020-12-18 10:40:00,29.5,29.52,29.44,29.45,247330.0,26.576,26.594,26.5219,26.531,247330.0
2020-12-18 10:45:00,29.44,29.47,29.38,29.39,134503.0,26.5219,26.549,26.4679,26.4769,134503.0
2020-12-18 10:50:00,29.39,29.43,29.34,29.43,381577.0,26.4769,26.5129,26.4319,26.5129,381577.0
2020-12-18 10:55:00,29.43,29.44,29.39,29.39,147323.0,26.5129,26.5219,26.4769,26.4769,147323.0
2020-12-18 11:00:00,29.4,29.43,29.36,29.37,210561.0,26.4859,26.5129,26.4499,26.4589,210561.0
2020-12-18 11:05:00,29.38,29.4,29.36,29.38,136578.0,26.4679,26.4859,26.4499,26.4679,136578.0
2020-12-18 11:10:00,29.38,29.4,29.25,29.26,377061.0,26.4679,26.4859,26.3508,26.3598,377061.0
2020-12-18 11:15:00,29.25,29.37,29.21,29.34,337394.0,26.3508,26.4589,26.3147,26.4319,337394.0
2020-12-18 11:20:00,29.34,29.4,29.33,29.37,327251.0,26.4319,26.4859,26.4228,26.4589,327251.0
2020-12-18 11:25:00,29.37,29.38,29.29,29.31,260723.0,26.4589,26.4679,26.3868,26.4048,260723.0
2020-12-18 11:30:00,29.3,29.32,29.26,29.28,189344.0,26.3958,26.4138,26.3598,26.3778,189344.0
2020-12-18 11:35:00,29.27,29.3,29.25,29.27,217228.0,26.3688,26.3958,26.3508,26.3688,217228.0
2020-12-18 11:40:00,29.28,29.28,29.21,29.23,191145.0,26.3778,26.3778,26.3147,26.3328,191145.0
2020-12-18 11:45:00,29.24,29.29,29.23,29.26,147351.0,26.3418,26.3868,26.3328,26.3598,147351.0
2020-12-18 11:50:00,29.27,29.32,29.26,29.27,207739.0,26.3688,26.4138,26.3598,26.3688,207739.0
2020-12-18 11:55:00,29.26,29.29,29.23,29.24,148489.0,26.3598,26.3868,26.3328,26.3418,148489.0
2020-12-18 12:00:00,29.24,29.27,29.23,29.27,99894.0,26.3418,26.3688,26.3328,26.3688,99894.0
2020-12-18 12:05:00,29.27,29.28,29.23,29.25,127171.0,26.3688,26.3778,26.3328,26.3508,127171.0
2020-12-18 12:10:00,29.24,29.25,29.21,29.23,171067.0,26.3418,26.3508,26.3147,26.3328,171067.0
2020-12-18 12:15:00,29.22,29.23,29.2,29.21,233474.0,26.3238,26.3328,26.3057,26.3147,233474.0
2020-12-18 12:20:00,29.21,29.22,29.18,29.19,170239.0,26.3147,26.3238,26.2877,26.2967,170239.0
2020-12-18 12:25:00,29.19,29.2,29.17,29.17,111835.0,26.2967,26.3057,26.2787,26.2787,111835.0
2020-12-18 12:30:00,29.18,29.18,29.14,29.15,290112.0,26.2877,26.2877,26.2517,26.2607,290112.0
2020-12-18 12:35:00,29.15,29.23,29.14,29.23,153008.0,26.2607,26.3328,26.2517,26.3328,153008.0
2020-12-18 12:40:00,29.23,29.25,29.21,29.21,149429.0,26.3328,26.3508,26.3147,26.3147,149429.0
2020-12-18 12:45:00,29.22,29.23,29.19,29.19,114964.0,26.3238,26.3328,26.2967,26.2967,114964.0
2020-12-18 12:50:00,29.2,29.22,29.17,29.19,152082.0,26.3057,26.3238,26.2787,26.2967,152082.0
2020-12-18 12:55:00,29.18,29.19,29.15,29.16,124645.0,26.2877,26.2967,26.2607,26.2697,124645.0
2020-12-18 13:00:00,29.17,29.17,29.13,29.15,199557.0,26.2787,26.2787,26.2427,26.2607,199557.0
2020-12-18 13:05:00,29.14,29.15,29.12,29.13,109749.0,26.2517,26.2607,26.2337,26.2427,109749.0
2020-12-18 13:10:00,29.13,29.16,29.13,29.16,110731.0,26.2427,26.2697,26.2427,26.2697,110731.0
2020-12-18 13:15:00,29.16,29.16,29.13,29.13,164376.0,26.2697,26.2697,26.2427,26.2427,164376.0
2020-12-18 13:20:00,29.13,29.14,29.07,29.09,343025.0,26.2427,26.2517,26.1886,26.2066,343025.0
2020-12-18 13:25:00,29.1,29.12,29.09,29.09,90937.0,26.2156,26.2337,26.2066,26.2066,90937.0
2020-12-18 13:30:00,29.09,29.1,29.02,29.02,247808.0,26.2066,26.2156,26.1436,26.1436,247808.0
2020-12-18 13:35:00,29.03,29.04,29.0,29.02,337402.0,26.1526,26.1616,26.1256,26.1436,337402.0
2020-12-18 13:40:00,29.02,29.04,29.0,29.02,293192.0,26.1436,26.1616,26.1256,26.1436,293192.0
2020-12-18 13:45:00,29.02,29.07,29.01,29.05,195421.0,26.1436,26.1886,26.1346,26.1706,195421.0
2020-12-18 13:50:00,29.05,29.06,29.02,29.02,110782.0,26.1706,26.1796,26.1436,26.1436,110782.0
2020-12-18 13:55:00,29.03,29.05,29.01,29.03,138207.0,26.1526,26.1706,26.1346,26.1526,138207.0
2020-12-18 14:00:00,29.04,29.04,28.99,29.01,359625.0,26.1616,26.1616,26.1165,26.1346,359625.0
2020-12-18 14:05:00,29.0,29.09,29.0,29.05,228086.0,26.1256,26.2066,26.1256,26.1706,228086.0
2020-12-18 14:10:00,29.05,29.05,29.01,29.05,143856.0,26.1706,26.1706,26.1346,26.1706,143856.0
2020-12-18 14:15:00,29.04,29.04,29.0,29.02,160687.0,26.1616,26.1616,26.1256,26.1436,160687.0
2020-12-18 14:20:00,29.03,29.06,29.02,29.03,370303.0,26.1526,26.1796,26.1436,26.1526,370303.0
2020-12-18 14:25:00,29.04,29.07,29.02,29.02,224860.0,26.1616,26.1886,26.1436,26.1436,224860.0
2020-12-18 14:30:00,29.03,29.1,29.01,29.1,258374.0,26.1526,26.2156,26.1346,26.2156,258374.0
2020-12-18 14:35:00,29.09,29.13,29.09,29.11,305862.0,26.2066,26.2427,26.2066,26.2247,305862.0
2020-12-18 14:40:00,29.11,29.11,29.04,29.05,293499.0,26.2247,26.2247,26.1616,26.1706,293499.0
2020-12-18 14:45:00,29.06,29.07,29.01,29.01,233790.0,26.1796,26.1886,26.1346,26.1346,233790.0
2020-12-18 14:50:00,29.01,29.03,29.0,29.01,228742.0,26.1346,26.1526,26.1256,26.1346,228742.0
2020-12-18 14:55:00,29.0,29.02,28.99,29.02,446189.0,26.1256,26.1436,26.1165,26.1436,446189.0
2020-12-18 15:00:00,29.02,29.07,29.01,29.04,189672.0,26.1436,26.1886,26.1346,26.1616,189672.0
2020-12-18 15:05:00,29.04,29.08,29.03,29.04,245534.0,26.1616,26.1976,26.1526,26.1616,245534.0
2020-12-18 15:10:00,29.04,29.05,28.99,29.01,326145.0,26.1616,26.1706,26.1165,26.1346,326145.0
2020-12-18 15:15:00,29.01,29.02,28.98,28.98,330646.0,26.1346,26.1436,26.1075,26.1075,330646.0
2020-12-18 15:20:00,28.98,28.99,28.91,28.91,465355.0,26.1075,26.1165,26.0445,26.0445,465355.0
2020-12-18 15:25:00,28.91,28.92,28.8,28.8,548067.0,26.0445,26.0535,25.9454,25.9454,548067.0
2020-12-18 15:30:00,28.8,28.91,28.8,28.89,668548.0,25.9454,26.0445,25.9454,26.0265,668548.0
2020-12-18 15:35:00,28.89,28.89,28.83,28.84,571856.0,26.0265,26.0265,25.9724,25.9814,571856.0
2020-12-18 15:40:00,28.85,28.88,28.84,28.84,887265.0,25.9904,26.0175,25.9814,25.9814,887265.0
2020-12-18 15:45:00,28.85,28.97,28.81,28.93,1276491.0,25.9904,26.0985,25.9544,26.0625,1276491.0
2020-12-18 15:50:00,28.92,29.01,28.82,29.01,1219056.0,26.0535,26.1346,25.9634,26.1346,1219056.0
2020-12-18 15:55:00,29.01,29.1,28.89,29.02,4213875.0,26.1346,26.2156,26.0265,26.1436,4213875.0
2020-12-21 09:30:00,29.57,29.57,28.84,29.14,2752590.0,26.6391,26.6391,25.9814,26.2517,2752590.0
2020-12-21 09:35:00,29.14,29.6,29.13,29.46,1908931.0,26.2517,26.6661,26.2427,26.54,1908931.0
2020-12-21 09:40:00,29.46,29.79,29.44,29.77,1893642.0,26.54,26.8373,26.5219,26.8192,1893642.0
2020-12-21 09:45:00,29.77,29.89,29.73,29.8,1360988.0,26.8192,26.9273,26.7832,26.8463,1360988.0
2020-12-21 09:50:00,29.8,29.89,29.72,29.79,1164832.0,26.8463,26.9273,26.7742,26.8373,1164832.0
2020-12-21 09:55:00,29.79,29.88,29.69,29.74,1205154.0,26.8373,26.9183,26.7472,26.7922,1205154.0
2020-12-21 10:00:00,29.73,29.76,29.43,29.44,1432476.0,26.7832,26.8102,26.5129,26.5219,1432476.0
2020-12-21 10:05:00,29.43,29.45,29.1,29.18,1175187.0,26.5129,26.531,26.2156,26.2877,1175187.0
2020-12-21 10:10:00,29.19,29.31,29.06,29.06,1230143.0,26.2967,26.4048,26.1796,26.1796,1230143.0
2020-12-21 10:15:00,29.06,29.22,29.02,29.12,847371.0,26.1796,26.3238,26.1436,26.2337,847371.0
2020-12-21 10:20:00,29.12,29.19,29.04,29.09,1116427.0,26.2337,26.2967,26.1616,26.2066,1116427.0
2020-12-21 10:25:00,29.08,29.16,28.95,28.96,1191065.0,26.1976,26.2697,26.0805,26.0895,1191065.0
2020-12-21 10:30:00,28.96,29.17,28.9,29.08,976136.0,26.0895,26.2787,26.0355,26.1976,976136.0
2020-12-21 10:35:00,29.09,29.13,28.98,29.05,706020.0,26.2066,26.2427,26.1075,26.1706,706020.0
2020-12-21 10:40:00,29.05,29.09,29.0,29.08,737989.0,26.1706,26.2066,26.1256,26.1976,737989.0
2020-12-21 10:45:00,29.08,29.21,29.05,29.17,731614.0,26.1976,26.3147,26.1706,26.2787,731614.0
2020-12-21 10:50:00,29.17,29.2,29.13,29.16,402005.0,26.2787,26.3057,26.2427,26.2697,402005.0
2020-12-21 10:55:00,29.15,29.21,29.13,29.15,325703.0,26.2607,26.3147,26.2427,26.2607,325703.0
2020-12-21 11:00:00,29.15,29.26,29.12,29.24,355363.0,26.2607,26.3598,26.2337,26.3418,355363.0
2020-12-21 11:05:00,29.24,29.33,29.23,29.3,577858.0,26.3418,26.4228,26.3328,26.3958,577858.0
2020-12-21 11:10:00,29.3,29.37,29.27,29.36,452729.0,26.3958,26.4589,26.3688,26.4499,452729.0
2020-12-21 11:15:00,29.35,29.38,29.2,29.23,388822.0,26.4409,26.4679,26.3057,26.3328,388822.0
2020-12-21 11:20:00,29.23,29.31,29.21,29.23,389768.0,26.3328,26.4048,26.3147,26.3328,389768.0
2020-12-21 11:25:00,29.23,29.26,29.13,29.16,316581.0,26.3328,26.3598,26.2427,26.2697,316581.0
2020-12-21 11:30:00,29.16,29.23,29.15,29.18,300042.0,26.2697,26.3328,26.2607,26.2877,300042.0
2020-12-21 11:35:00,29.18,29.21,29.15,29.16,335480.0,26.2877,26.3147,26.2607,26.2697,335480.0
2020-12-21 11:40:00,29.16,29.23,29.16,29.19,246526.0,26.2697,26.3328,26.2697,26.2967,246526.0
2020-12-21 11:45:00,29.2,29.2,29.13,29.16,261099.0,26.3057,26.3057,26.2427,26.2697,261099.0
2020-12-21 11:50:00,29.16,29.2,29.14,29.19,179023.0,26.2697,26.3057,26.2517,26.2967,179023.0
2020-12-21 11:55:00,29.19,29.26,29.18,29.26,348528.0,26.2967,26.3598,26.2877,26.3598,348528.0
2020-12-21 12:00:00,29.26,29.32,29.24,29.28,284404.0,26.3598,26.4138,26.3418,26.3778,284404.0
2020-12-21 12:05:00,29.28,29.28,29.2,29.23,153332.0,26.3778,26.3778,26.3057,26.3328,153332.0
2020-12-21 12:10:00,29.23,29.25,29.2,29.21,180768.0,26.3328,26.3508,26.3057,26.3147,180768.0
2020-12-21 12:15:00,29.22,29.25,29.2,29.23,180475.0,26.3238,26.3508,26.3057,26.3328,180475.0
2020-12-21 12:20:00,29.22,29.24,29.2,29.24,171491.0,26.3238,26.3418,26.3057,26.3418,171491.0
2020-12-21 12:25:00,29.24,29.33,29.22,29.33,331388.0,26.3418,26.4228,26.3238,26.4228,331388.0
2020-12-21 12:30:00,29.33,29.38,29.32,29.38,315324.0,26.4228,26.4679,26.4138,26.4679,315324.0
2020-12-21 12:35:00,29.38,29.43,29.36,29.42,299816.0,26.4679,26.5129,26.4499,26.5039,299816.0
2020-12-21 12:40:00,29.42,29.47,29.41,29.44,308872.0,26.5039,26.549,26.4949,26.5219,308872.0
2020-12-21 12:45:00,29.44,29.49,29.44,29.47,285592.0,26.5219,26.567,26.5219,26.549,285592.0
2020-12-21 12:50:00,29.48,29.52,29.46,29.48,314581.0,26.558,26.594,26.54,26.558,314581.0
2020-12-21 12:55:00,29.48,29.5,29.4,29.44,344984.0,26.558,26.576,26.4859,26.5219,344984.0
2020-12-21 13:00:00,29.44,29.58,29.42,29.54,322846.0,26.5219,26.6481,26.5039,26.612,322846.0
2020-12-21 13:05:00,29.54,29.55,29.46,29.49,247863.0,26.612,26.621,26.54,26.567,247863.0
2020-12-21 13:10:00,29.48,29.51,29.45,29.49,174584.0,26.558,26.585,26.531,26.567,174584.0
2020-12-21 13:15:00,29.49,29.51,29.45,29.45,160673.0,26.567,26.585,26.531,26.531,160673.0
2020-12-21 13:20:00,29.46,29.47,29.42,29.44,234846.0,26.54,26.549,26.5039,26.5219,234846.0
2020-12-21 13:25:00,29.44,29.49,29.42,29.47,228505.0,26.5219,26.567,26.5039,26.549,228505.0
2020-12-21 13:30:00,29.47,29.55,29.47,29.55,161272.0,26.549,26.621,26.549,26.621,161272.0
2020-12-21 13:35:00,29.55,29.57,29.51,29.54,194509.0,26.621,26.6391,26.585,26.612,194509.0
2020-12-21 13:40:00,29.54,29.61,29.53,29.59,271915.0,26.612,26.6751,26.603,26.6571,271915.0
2020-12-21 13:45:00,29.59,29.59,29.52,29.55,219267.0,26.6571,26.6571,26.594,26.621,219267.0
2020-12-21 13:50:00,29.55,29.57,29.51,29.56,141994.0,26.621,26.6391,26.585,26.6301,141994.0
2020-12-21 13:55:00,29.57,29.57,29.5,29.51,204808.0,26.6391,26.6391,26.576,26.585,204808.0
2020-12-21 14:00:00,29.52,29.57,29.49,29.54,325482.0,26.594,26.6391,26.567,26.612,325482.0
2020-12-21 14:05:00,29.54,29.55,29.49,29.54,193434.0,26.612,26.621,26.567,26.612,193434.0
2020-12-21 14:10:00,29.54,29.61,29.53,29.61,195241.0,26.612,26.6751,26.603,26.6751,195241.0
2020-12-21 14:15:00,29.61,29.62,29.56,29.6,309889.0,26.6751,26.6841,26.6301,26.6661,309889.0
2020-12-21 14:20:00,29.6,29.7,29.59,29.69,255530.0,26.6661,26.7562,26.6571,26.7472,255530.0
2020-12-21 14:25:00,29.69,29.75,29.67,29.74,384506.0,26.7472,26.8012,26.7291,26.7922,384506.0
2020-12-21 14:30:00,29.74,29.75,29.69,29.7,294829.0,26.7922,26.8012,26.7472,26.7562,294829.0
2020-12-21 14:35:00,29.71,29.74,29.66,29.68,375096.0,26.7652,26.7922,26.7201,26.7382,375096.0
2020-12-21 14:40:00,29.68,29.74,29.67,29.74,309803.0,26.7382,26.7922,26.7291,26.7922,309803.0
2020-12-21 14:45:00,29.74,29.75,29.72,29.73,252248.0,26.7922,26.8012,26.7742,26.7832,252248.0
2020-12-21 14:50:00,29.74,29.75,29.69,29.7,232462.0,26.7922,26.8012,26.7472,26.7562,232462.0
2020-12-21 14:55:00,29.7,29.71,29.61,29.63,250602.0,26.7562,26.7652,26.6751,26.6931,250602.0
2020-12-21 15:00:00,29.64,29.66,29.61,29.64,230382.0,26.7021,26.7201,26.6751,26.7021,230382.0
2020-12-21 15:05:00,29.64,29.65,29.54,29.55,253863.0,26.7021,26.7111,26.612,26.621,253863.0
2020-12-21 15:10:00,29.54,29.6,29.51,29.6,226972.0,26.612,26.6661,26.585,26.6661,226972.0
2020-12-21 15:15:00,29.59,29.6,29.21,29.59,374961.0,26.6571,26.6661,26.3147,26.6571,374961.0
2020-12-21 15:20:00,29.59,29.6,29.54,29.58,247182.0,26.6571,26.6661,26.612,26.6481,247182.0
2020-12-21 15:25:00,29.57,29.62,29.56,29.62,229331.0,26.6391,26.6841,26.6301,26.6841,229331.0
2020-12-21 15:30:00,29.62,29.62,29.51,29.51,433645.0,26.6841,26.6841,26.585,26.585,433645.0
2020-12-21 15:35:00,29.51,29.58,29.49,29.58,603336.0,26.585,26.6481,26.567,26.6481,603336.0
2020-12-21 15:40:00,29.59,29.6,29.44,29.45,512172.0,26.6571,26.6661,26.5219,26.531,512172.0
2020-12-21 15:45:00,29.44,29.5,29.41,29.49,739877.0,26.5219,26.576,26.4949,26.567,739877.0
2020-12-21 15:50:00,29.48,29.48,29.37,29.43,858822.0,26.558,26.558,26.4589,26.5129,858822.0
2020-12-21 15:55:00,29.43,29.59,29.41,29.54,2033586.0,26.5129,26.6571,26.4949,26.612,2033586.0
2020-12-22 09:30:00,29.65,29.65,29.5,29.5,852651.0,26.7111,26.7111,26.576,26.576,852651.0
2020-12-22 09:35:00,29.51,29.6,29.46,29.55,613262.0,26.585,26.6661,26.54,26.621,613262.0
2020-12-22 09:40:00,29.55,29.63,29.52,29.62,386671.0,26.621,26.6931,26.594,26.6841,386671.0
2020-12-22 09:45:00,29.62,29.63,29.52,29.53,334871.0,26.6841,26.6931,26.594,26.603,334871.0
2020-12-22 09:50:00,29.53,29.57,29.45,29.53,459260.0,26.603,26.6391,26.531,26.603,459260.0
2020-12-22 09:55:00,29.53,29.63,29.5,29.59,291152.0,26.603,26.6931,26.576,26.6571,291152.0
2020-12-22 10:00:00,29.6,29.66,29.56,29.59,344104.0,26.6661,26.7201,26.6301,26.6571,344104.0
2020-12-22 10:05:00,29.6,29.67,29.56,29.66,215299.0,26.6661,26.7291,26.6301,26.7201,215299.0
2020-12-22 10:10:00,29.67,29.72,29.56,29.57,330276.0,26.7291,26.7742,26.6301,26.6391,330276.0
2020-12-22 10:15:00,29.57,29.66,29.57,29.66,187253.0,26.6391,26.7201,26.6391,26.7201,187253.0
2020-12-22 10:20:00,29.66,29.68,29.64,29.64,170043.0,26.7201,26.7382,26.7021,26.7021,170043.0
2020-12-22 10:25:00,29.65,29.65,29.59,29.63,167763.0,26.7111,26.7111,26.6571,26.6931,167763.0
2020-12-22 10:30:00,29.63,29.63,29.53,29.53,198342.0,26.6931,26.6931,26.603,26.603,198342.0
2020-12-22 10:35:00,29.53,29.55,29.49,29.54,321339.0,26.603,26.621,26.567,26.612,321339.0
2020-12-22 10:40:00,29.55,29.55,29.47,29.51,226868.0,26.621,26.621,26.549,26.585,226868.0
2020-12-22 10:45:00,29.51,29.54,29.47,29.5,269443.0,26.585,26.612,26.549,26.576,269443.0
2020-12-22 10:50:00,29.5,29.53,29.48,29.49,227752.0,26.576,26.603,26.558,26.567,227752.0
2020-12-22 10:55:00,29.49,29.49,29.4,29.42,300167.0,26.567,26.567,26.4859,26.5039,300167.0
2020-12-22 11:00:00,29.42,29.49,29.41,29.45,201716.0,26.5039,26.567,26.4949,26.531,201716.0
2020-12-22 11:05:00,29.45,29.47,29.35,29.36,178774.0,26.531,26.549,26.4409,26.4499,178774.0
2020-12-22 11:10:00,29.36,29.4,29.32,29.33,189123.0,26.4499,26.4859,26.4138,26.4228,189123.0
2020-12-22 11:15:00,29.34,29.4,29.32,29.4,231246.0,26.4319,26.4859,26.4138,26.4859,231246.0
2020-12-22 11:20:00,29.39,29.4,29.31,29.32,204115.0,26.4769,26.4859,26.4048,26.4138,204115.0
2020-12-22 11:25:00,29.31,29.34,29.28,29.34,212708.0,26.4048,26.4319,26.3778,26.4319,212708.0
2020-12-22 11:30:00,29.34,29.37,29.32,29.37,150429.0,26.4319,26.4589,26.4138,26.4589,150429.0
2020-12-22 11:35:00,29.36,29.38,29.3,29.33,182993.0,26.4499,26.4679,26.3958,26.4228,182993.0
2020-12-22 11:40:00,29.33,29.36,29.3,29.31,273217.0,26.4228,26.4499,26.3958,26.4048,273217.0
2020-12-22 11:45:00,29.31,29.36,29.3,29.33,141153.0,26.4048,26.4499,26.3958,26.4228,141153.0
2020-12-22 11:50:00,29.32,29.33,29.25,29.29,453608.0,26.4138,26.4228,26.3508,26.3868,453608.0
2020-12-22 11:55:00,29.29,29.32,29.27,29.3,159669.0,26.3868,26.4138,26.3688,26.3958,159669.0
2020-12-22 12:00:00,29.3,29.31,29.27,29.3,184896.0,26.3958,26.4048,26.3688,26.3958,184896.0
2020-12-22 12:05:00,29.29,29.35,29.29,29.31,115954.0,26.3868,26.4409,26.3868,26.4048,115954.0
2020-12-22 12:10:00,29.31,29.31,29.23,29.26,203363.0,26.4048,26.4048,26.3328,26.3598,203363.0
2020-12-22 12:15:00,29.26,29.27,29.22,29.27,270849.0,26.3598,26.3688,26.3238,26.3688,270849.0
2020-12-22 12:20:00,29.27,29.28,29.25,29.27,107081.0,26.3688,26.3778,26.3508,26.3688,107081.0
2020-12-22 12:25:00,29.26,29.27,29.19,29.19,204252.0,26.3598,26.3688,26.2967,26.2967,204252.0
2020-12-22 12:30:00,29.2,29.21,29.15,29.21,250081.0,26.3057,26.3147,26.2607,26.3147,250081.0
2020-12-22 12:35:00,29.21,29.24,29.2,29.22,134016.0,26.3147,26.3418,26.3057,26.3238,134016.0
2020-12-22 12:40:00,29.22,29.25,29.15,29.16,208421.0,26.3238,26.3508,26.2607,26.2697,208421.0
2020-12-22 12:45:00,29.16,29.23,29.15,29.22,167222.0,26.2697,26.3328,26.2607,26.3238,167222.0
2020-12-22 12:50:00,29.23,29.25,29.2,29.21,118416.0,26.3328,26.3508,26.3057,26.3147,118416.0
2020-12-22 12:55:00,29.2,29.22,29.17,29.21,179654.0,26.3057,26.3238,26.2787,26.3147,179654.0
2020-12-22 13:00:00,29.22,29.25,29.21,29.21,126308.0,26.3238,26.3508,26.3147,26.3147,126308.0
2020-12-22 13:05:00,29.21,29.25,29.21,29.25,90610.0,26.3147,26.3508,26.3147,26.3508,90610.0
2020-12-22 13:10:00,29.25,29.26,29.23,29.25,236649.0,26.3508,26.3598,26.3328,26.3508,236649.0
2020-12-22 13:15:00,29.25,29.26,29.17,29.19,176436.0,26.3508,26.3598,26.2787,26.2967,176436.0
2020-12-22 13:20:00,29.19,29.2,29.17,29.19,157976.0,26.2967,26.3057,26.2787,26.2967,157976.0
2020-12-22 13:25:00,29.19,29.19,29.15,29.17,287183.0,26.2967,26.2967,26.2607,26.2787,287183.0
2020-12-22 13:30:00,29.18,29.2,29.17,29.19,131801.0,26.2877,26.3057,26.2787,26.2967,131801.0
2020-12-22 13:35:00,29.2,29.24,29.18,29.2,231035.0,26.3057,26.3418,26.2877,26.3057,231035.0
2020-12-22 13:40:00,29.2,29.21,29.16,29.2,142755.0,26.3057,26.3147,26.2697,26.3057,142755.0
2020-12-22 13:45:00,29.2,29.23,29.19,29.2,82801.0,26.3057,26.3328,26.2967,26.3057,82801.0
2020-12-22 13:50:00,29.21,29.23,29.19,29.21,109706.0,26.3147,26.3328,26.2967,26.3147,109706.0
2020-12-22 13:55:00,29.21,29.23,29.21,29.21,134169.0,26.3147,26.3328,26.3147,26.3147,134169.0
2020-12-22 14:00:00,29.21,29.22,29.18,29.19,84861.0,26.3147,26.3238,26.2877,26.2967,84861.0
2020-12-22 14:05:00,29.19,29.19,29.11,29.12,206423.0,26.2967,26.2967,26.2247,26.2337,206423.0
2020-12-22 14:10:00,29.13,29.14,29.12,29.14,104003.0,26.2427,26.2517,26.2337,26.2517,104003.0
2020-12-22 14:15:00,29.14,29.16,29.13,29.14,88569.0,26.2517,26.2697,26.2427,26.2517,88569.0
2020-12-22 14:20:00,29.14,29.17,29.13,29.17,170189.0,26.2517,26.2787,26.2427,26.2787,170189.0
2020-12-22 14:25:00,29.17,29.19,29.14,29.16,114227.0,26.2787,26.2967,26.2517,26.2697,114227.0
2020-12-22 14:30:00,29.16,29.17,29.13,29.13,109412.0,26.2697,26.2787,26.2427,26.2427,109412.0
2020-12-22 14:35:00,29.14,29.14,29.08,29.09,222374.0,26.2517,26.2517,26.1976,26.2066,222374.0
2020-12-22 14:40:00,29.09,29.12,29.08,29.09,134371.0,26.2066,26.2337,26.1976,26.2066,134371.0
2020-12-22 14:45:00,29.09,29.15,29.07,29.14,183216.0,26.2066,26.2607,26.1886,26.2517,183216.0
2020-12-22 14:50:00,29.14,29.17,29.12,29.13,137421.0,26.2517,26.2787,26.2337,26.2427,137421.0
2020-12-22 14:55:00,29.12,29.15,29.11,29.14,126200.0,26.2337,26.2607,26.2247,26.2517,126200.0
2020-12-22 15:00:00,29.14,29.15,29.11,29.12,129291.0,26.2517,26.2607,26.2247,26.2337,129291.0
2020-12-22 15:05:00,29.12,29.12,29.07,29.07,382902.0,26.2337,26.2337,26.1886,26.1886,382902.0
2020-12-22 15:10:00,29.08,29.09,29.05,29.07,231059.0,26.1976,26.2066,26.1706,26.1886,231059.0
2020-12-22 15:15:00,29.06,29.07,29.02,29.04,302072.0,26.1796,26.1886,26.1436,26.1616,302072.0
2020-12-22 15:20:00,29.04,29.08,29.03,29.05,193433.0,26.1616,26.1976,26.1526,26.1706,193433.0
2020-12-22 15:25:00,29.04,29.06,29.03,29.04,212295.0,26.1616,26.1796,26.1526,26.1616,212295.0
2020-12-22 15:30:00,29.05,29.1,29.01,29.07,327527.0,26.1706,26.2156,26.1346,26.1886,327527.0
2020-12-22 15:35:00,29.06,29.08,29.02,29.02,266108.0,26.1796,26.1976,26.1436,26.1436,266108.0
2020-12-22 15:40:00,29.03,29.03,29.01,29.02,322799.0,26.1526,26.1526,26.1346,26.1436,322799.0
2020-12-22 15:45:00,29.03,29.06,29.02,29.02,449403.0,26.1526,26.1796,26.1436,26.1436,449403.0
2020-12-22 15:50:00,29.02,29.03,28.97,29.0,1074248.0,26.1436,26.1526,26.0985,26.1256,1074248.0
2020-12-22 15:55:00,29.0,29.02,28.94,28.96,1425339.0,26.1256,26.1436,26.0715,26.0895,1425339.0
2020-12-23 09:30:00,29.28,29.6,29.27,29.59,1149469.0,26.3778,26.6661,26.3688,26.6571,1149469.0
2020-12-23 09:35:00,29.59,29.63,29.49,29.5,840716.0,26.6571,26.6931,26.567,26.576,840716.0
2020-12-23 09:40:00,29.5,29.57,29.45,29.57,432642.0,26.576,26.6391,26.531,26.6391,432642.0
2020-12-23 09:45:00,29.57,29.72,29.53,29.72,682654.0,26.6391,26.7742,26.603,26.7742,682654.0
2020-12-23 09:50:00,29.72,29.77,29.71,29.74,813054.0,26.7742,26.8192,26.7652,26.7922,813054.0
2020-12-23 09:55:00,29.75,29.77,29.67,29.71,499636.0,26.8012,26.8192,26.7291,26.7652,499636.0
2020-12-23 10:00:00,29.7,29.81,29.69,29.79,802831.0,26.7562,26.8553,26.7472,26.8373,802831.0
2020-12-23 10:05:00,29.79,29.88,29.75,29.87,617526.0,26.8373,26.9183,26.8012,26.9093,617526.0
2020-12-23 10:10:00,29.88,29.93,29.83,29.92,577494.0,26.9183,26.9634,26.8733,26.9544,577494.0
2020-12-23 10:15:00,29.92,29.94,29.82,29.85,552016.0,26.9544,26.9724,26.8643,26.8913,552016.0
2020-12-23 10:20:00,29.85,29.96,29.85,29.92,618899.0,26.8913,26.9904,26.8913,26.9544,618899.0
2020-12-23 10:25:00,29.92,29.94,29.82,29.86,542464.0,26.9544,26.9724,26.8643,26.9003,542464.0
2020-12-23 10:30:00,29.86,29.89,29.77,29.78,414432.0,26.9003,26.9273,26.8192,26.8282,414432.0
2020-12-23 10:35:00,29.79,29.82,29.73,29.8,380378.0,26.8373,26.8643,26.7832,26.8463,380378.0
2020-12-23 10:40:00,29.8,29.81,29.69,29.76,386160.0,26.8463,26.8553,26.7472,26.8102,386160.0
2020-12-23 10:45:00,29.76,29.82,29.75,29.82,244843.0,26.8102,26.8643,26.8012,26.8643,244843.0
2020-12-23 10:50:00,29.82,29.86,29.81,29.83,207276.0,26.8643,26.9003,26.8553,26.8733,207276.0
2020-12-23 10:55:00,29.84,29.87,29.8,29.83,169501.0,26.8823,26.9093,26.8463,26.8733,169501.0
2020-12-23 11:00:00,29.83,29.89,29.82,29.89,172316.0,26.8733,26.9273,26.8643,26.9273,172316.0
2020-12-23 11:05:00,29.89,29.94,29.86,29.93,314077.0,26.9273,26.9724,26.9003,26.9634,314077.0
2020-12-23 11:10:00,29.94,30.08,29.93,30.07,1759761.0,26.9724,27.0985,26.9634,27.0895,1759761.0
2020-12-23 11:15:00,30.07,30.08,29.99,30.03,387960.0,27.0895,27.0985,27.0174,27.0535,387960.0
2020-12-23 11:20:00,30.03,30.12,30.02,30.12,640981.0,27.0535,27.1345,27.0445,27.1345,640981.0
2020-12-23 11:25:00,30.12,30.12,29.99,30.0,297742.0,27.1345,27.1345,27.0174,27.0264,297742.0
2020-12-23 11:30:00,30.0,30.07,29.99,30.04,319933.0,27.0264,27.0895,27.0174,27.0625,319933.0
2020-12-23 11:35:00,30.03,30.1,29.99,29.99,370671.0,27.0535,27.1165,27.0174,27.0174,370671.0
2020-12-23 11:40:00,29.99,30.01,29.94,29.99,251564.0,27.0174,27.0354,26.9724,27.0174,251564.0
2020-12-23 11:45:00,30.0,30.0,29.97,29.99,226310.0,27.0264,27.0264,26.9994,27.0174,226310.0
2020-12-23 11:50:00,29.99,30.0,29.94,29.97,251516.0,27.0174,27.0264,26.9724,26.9994,251516.0
2020-12-23 11:55:00,29.96,30.0,29.96,29.99,123996.0,26.9904,27.0264,26.9904,27.0174,123996.0
2020-12-23 12:00:00,30.0,30.03,29.98,30.02,239442.0,27.0264,27.0535,27.0084,27.0445,239442.0
2020-12-23 12:05:00,30.03,30.04,30.01,30.02,272897.0,27.0535,27.0625,27.0354,27.0445,272897.0
2020-12-23 12:10:00,30.02,30.04,30.01,30.04,180332.0,27.0445,27.0625,27.0354,27.0625,180332.0
2020-12-23 12:15:00,30.03,30.09,30.02,30.06,305702.0,27.0535,27.1075,27.0445,27.0805,305702.0
2020-12-23 12:20:00,30.05,30.07,30.03,30.06,245567.0,27.0715,27.0895,27.0535,27.0805,245567.0
2020-12-23 12:25:00,30.06,30.08,30.04,30.04,178082.0,27.0805,27.0985,27.0625,27.0625,178082.0
2020-12-23 12:30:00,30.04,30.05,30.01,30.05,324733.0,27.0625,27.0715,27.0354,27.0715,324733.0
2020-12-23 12:35:00,30.04,30.09,30.04,30.07,192460.0,27.0625,27.1075,27.0625,27.0895,192460.0
2020-12-23 12:40:00,30.06,30.12,30.06,30.11,336393.0,27.0805,27.1345,27.0805,27.1255,336393.0
2020-12-23 12:45:00,30.11,30.12,30.08,30.1,218707.0,27.1255,27.1345,27.0985,27.1165,218707.0
2020-12-23 12:50:00,30.1,30.12,30.09,30.12,183693.0,27.1165,27.1345,27.1075,27.1345,183693.0
2020-12-23 12:55:00,30.12,30.14,30.09,30.14,283738.0,27.1345,27.1526,27.1075,27.1526,283738.0
2020-12-23 13:00:00,30.14,30.22,30.13,30.2,505902.0,27.1526,27.2246,27.1436,27.2066,505902.0
2020-12-23 13:05:00,30.19,30.21,30.13,30.16,376586.0,27.1976,27.2156,27.1436,27.1706,376586.0
2020-12-23 13:10:00,30.16,30.22,30.15,30.22,215039.0,27.1706,27.2246,27.1616,27.2246,215039.0
2020-12-23 13:15:00,30.21,30.27,30.21,30.26,489542.0,27.2156,27.2697,27.2156,27.2607,489542.0
2020-12-23 13:20:00,30.26,30.3,30.25,30.29,307551.0,27.2607,27.2967,27.2517,27.2877,307551.0
2020-12-23 13:25:00,30.29,30.3,30.23,30.29,385418.0,27.2877,27.2967,27.2336,27.2877,385418.0
2020-12-23 13:30:00,30.3,30.3,30.25,30.26,359659.0,27.2967,27.2967,27.2517,27.2607,359659.0
2020-12-23 13:35:00,30.27,30.3,30.26,30.29,260699.0,27.2697,27.2967,27.2607,27.2877,260699.0
2020-12-23 13:40:00,30.29,30.33,30.27,30.28,298435.0,27.2877,27.3237,27.2697,27.2787,298435.0
2020-12-23 13:45:00,30.28,30.3,30.23,30.28,227624.0,27.2787,27.2967,27.2336,27.2787,227624.0
2020-12-23 13:50:00,30.29,30.35,30.28,30.34,212912.0,27.2877,27.3417,27.2787,27.3327,212912.0
2020-12-23 13:55:00,30.34,30.4,30.33,30.38,286975.0,27.3327,27.3868,27.3237,27.3688,286975.0
2020-12-23 14:00:00,30.38,30.42,30.35,30.36,367556.0,27.3688,27.4048,27.3417,27.3508,367556.0
2020-12-23 14:05:00,30.35,30.4,30.35,30.37,231145.0,27.3417,27.3868,27.3417,27.3598,231145.0
2020-12-23 14:10:00,30.37,30.41,30.34,30.4,322784.0,27.3598,27.3958,27.3327,27.3868,322784.0
2020-12-23 14:15:00,30.4,30.4,30.35,30.37,334153.0,27.3868,27.3868,27.3417,27.3598,334153.0
2020-12-23 14:20:00,30.37,30.38,30.31,30.31,227945.0,27.3598,27.3688,27.3057,27.3057,227945.0
2020-12-23 14:25:00,30.32,30.34,30.29,30.32,333809.0,27.3147,27.3327,27.2877,27.3147,333809.0
2020-12-23 14:30:00,30.33,30.36,30.32,30.35,156788.0,27.3237,27.3508,27.3147,27.3417,156788.0
2020-12-23 14:35:00,30.35,30.37,30.33,30.37,224270.0,27.3417,27.3598,27.3237,27.3598,224270.0
2020-12-23 14:40:00,30.37,30.4,30.36,30.39,207931.0,27.3598,27.3868,27.3508,27.3778,207931.0
2020-12-23 14:45:00,30.39,30.4,30.34,30.35,262885.0,27.3778,27.3868,27.3327,27.3417,262885.0
2020-12-23 14:50:00,30.35,30.36,30.32,30.35,228910.0,27.3417,27.3508,27.3147,27.3417,228910.0
2020-12-23 14:55:00,30.36,30.39,30.33,30.36,250635.0,27.3508,27.3778,27.3237,27.3508,250635.0
2020-12-23 15:00:00,30.35,30.41,30.33,30.4,545437.0,27.3417,27.3958,27.3237,27.3868,545437.0
2020-12-23 15:05:00,30.39,30.42,30.38,30.41,301670.0,27.3778,27.4048,27.3688,27.3958,301670.0
2020-12-23 15:10:00,30.41,30.42,30.39,30.4,277122.0,27.3958,27.4048,27.3778,27.3868,277122.0
2020-12-23 15:15:00,30.39,30.42,30.38,30.4,283193.0,27.3778,27.4048,27.3688,27.3868,283193.0
2020-12-23 15:20:00,30.41,30.42,30.38,30.39,303100.0,27.3958,27.4048,27.3688,27.3778,303100.0
2020-12-23 15:25:00,30.39,30.41,30.38,30.41,348711.0,27.3778,27.3958,27.3688,27.3958,348711.0
2020-12-23 15:30:00,30.41,30.44,30.39,30.43,582480.0,27.3958,27.4228,27.3778,27.4138,582480.0
2020-12-23 15:35:00,30.43,30.45,30.39,30.4,582575.0,27.4138,27.4318,27.3778,27.3868,582575.0
2020-12-23 15:40:00,30.4,30.45,30.39,30.44,480840.0,27.3868,27.4318,27.3778,27.4228,480840.0
2020-12-23 15:45:00,30.44,30.49,30.43,30.45,884899.0,27.4228,27.4679,27.4138,27.4318,884899.0
2020-12-23 15:50:00,30.44,30.44,30.33,30.39,1324125.0,27.4228,27.4228,27.3237,27.3778,1324125.0
2020-12-23 15:55:00,30.38,30.47,30.33,30.34,2382807.0,27.3688,27.4499,27.3237,27.3327,2382807.0
2020-12-24 09:30:00,30.29,30.38,30.01,30.05,970036.0,27.2877,27.3688,27.0354,27.0715,970036.0
2020-12-24 09:35:00,30.04,30.07,29.86,29.94,1221157.0,27.0625,27.0895,26.9003,26.9724,1221157.0
2020-12-24 09:40:00,29.94,30.0,29.86,29.99,857455.0,26.9724,27.0264,26.9003,27.0174,857455.0
2020-12-24 09:45:00,29.98,29.99,29.73,29.79,569518.0,27.0084,27.0174,26.7832,26.8373,569518.0
2020-12-24 09:50:00,29.79,29.87,29.76,29.85,437930.0,26.8373,26.9093,26.8102,26.8913,437930.0
2020-12-24 09:55:00,29.85,30.02,29.83,30.0,446031.0,26.8913,27.0445,26.8733,27.0264,446031.0
2020-12-24 10:00:00,29.99,30.0,29.82,29.88,320349.0,27.0174,27.0264,26.8643,26.9183,320349.0
2020-12-24 10:05:00,29.88,29.89,29.75,29.76,334274.0,26.9183,26.9273,26.8012,26.8102,334274.0
2020-12-24 10:10:00,29.76,29.84,29.75,29.83,206470.0,26.8102,26.8823,26.8012,26.8733,206470.0
2020-12-24 10:15:00,29.82,29.83,29.77,29.81,184788.0,26.8643,26.8733,26.8192,26.8553,184788.0
2020-12-24 10:20:00,29.81,29.83,29.75,29.77,255014.0,26.8553,26.8733,26.8012,26.8192,255014.0
2020-12-24 10:25:00,29.77,29.8,29.7,29.77,469573.0,26.8192,26.8463,26.7562,26.8192,469573.0
2020-12-24 10:30:00,29.77,29.79,29.7,29.74,300528.0,26.8192,26.8373,26.7562,26.7922,300528.0
2020-12-24 10:35:00,29.73,29.74,29.66,29.7,261454.0,26.7832,26.7922,26.7201,26.7562,261454.0
2020-12-24 10:40:00,29.71,29.78,29.7,29.77,163588.0,26.7652,26.8282,26.7562,26.8192,163588.0
2020-12-24 10:45:00,29.77,29.87,29.76,29.83,190933.0,26.8192,26.9093,26.8102,26.8733,190933.0
2020-12-24 10:50:00,29.84,29.93,29.83,29.89,271606.0,26.8823,26.9634,26.8733,26.9273,271606.0
2020-12-24 10:55:00,29.89,30.0,29.88,29.99,200177.0,26.9273,27.0264,26.9183,27.0174,200177.0
2020-12-24 11:00:00,29.98,29.98,29.9,29.92,147826.0,27.0084,27.0084,26.9364,26.9544,147826.0
2020-12-24 11:05:00,29.92,29.95,29.9,29.93,156632.0,26.9544,26.9814,26.9364,26.9634,156632.0
2020-12-24 11:10:00,29.93,29.95,29.88,29.89,149613.0,26.9634,26.9814,26.9183,26.9273,149613.0
2020-12-24 11:15:00,29.89,29.89,29.83,29.84,225481.0,26.9273,26.9273,26.8733,26.8823,225481.0
2020-12-24 11:20:00,29.84,29.88,29.83,29.85,115337.0,26.8823,26.9183,26.8733,26.8913,115337.0
2020-12-24 11:25:00,29.85,29.86,29.8,29.8,165722.0,26.8913,26.9003,26.8463,26.8463,165722.0
2020-12-24 11:30:00,29.8,29.87,29.78,29.86,195198.0,26.8463,26.9093,26.8282,26.9003,195198.0
2020-12-24 11:35:00,29.86,29.86,29.78,29.79,153254.0,26.9003,26.9003,26.8282,26.8373,153254.0
2020-12-24 11:40:00,29.79,29.84,29.77,29.82,135756.0,26.8373,26.8823,26.8192,26.8643,135756.0
2020-12-24 11:45:00,29.82,29.84,29.8,29.83,171619.0,26.8643,26.8823,26.8463,26.8733,171619.0
2020-12-24 11:50:00,29.83,29.88,29.81,29.87,134837.0,26.8733,26.9183,26.8553,26.9093,134837.0
2020-12-24 11:55:00,29.87,29.88,29.85,29.87,83523.0,26.9093,26.9183,26.8913,26.9093,83523.0
2020-12-24 12:00:00,29.86,29.88,29.77,29.78,230515.0,26.9003,26.9183,26.8192,26.8282,230515.0
2020-12-24 12:05:00,29.77,29.85,29.77,29.83,110869.0,26.8192,26.8913,26.8192,26.8733,110869.0
2020-12-24 12:10:00,29.84,29.87,29.82,29.85,133868.0,26.8823,26.9093,26.8643,26.8913,133868.0
2020-12-24 12:15:00,29.85,29.86,29.81,29.83,119784.0,26.8913,26.9003,26.8553,26.8733,119784.0
2020-12-24 12:20:00,29.83,29.87,29.82,29.85,154669.0,26.8733,26.9093,26.8643,26.8913,154669.0
2020-12-24 12:25:00,29.85,29.85,29.76,29.8,284599.0,26.8913,26.8913,26.8102,26.8463,284599.0
2020-12-24 12:30:00,29.8,29.82,29.76,29.78,324819.0,26.8463,26.8643,26.8102,26.8282,324819.0
2020-12-24 12:35:00,29.77,29.82,29.76,29.78,242554.0,26.8192,26.8643,26.8102,26.8282,242554.0
2020-12-24 12:40:00,29.78,29.8,29.68,29.68,511964.0,26.8282,26.8463,26.7382,26.7382,511964.0
2020-12-24 12:45:00,29.69,29.78,29.68,29.77,403101.0,26.7472,26.8282,26.7382,26.8192,403101.0
2020-12-24 12:50:00,29.77,29.85,29.77,29.84,394615.0,26.8192,26.8913,26.8192,26.8823,394615.0
2020-12-24 12:55:00,29.84,29.88,29.83,29.86,720268.0,26.8823,26.9183,26.8733,26.9003,720268.0
2020-12-28 09:30:00,30.08,30.18,29.94,30.06,878367.0,27.0985,27.1886,26.9724,27.0805,878367.0
2020-12-28 09:35:00,30.06,30.08,29.91,29.94,539721.0,27.0805,27.0985,26.9454,26.9724,539721.0
2020-12-28 09:40:00,29.93,30.03,29.9,30.0,348206.0,26.9634,27.0535,26.9364,27.0264,348206.0
2020-12-28 09:45:00,30.0,30.16,29.99,30.13,307716.0,27.0264,27.1706,27.0174,27.1436,307716.0
2020-12-28 09:50:00,30.13,30.15,30.08,30.15,282664.0,27.1436,27.1616,27.0985,27.1616,282664.0
2020-12-28 09:55:00,30.14,30.2,30.12,30.17,388153.0,27.1526,27.2066,27.1345,27.1796,388153.0
2020-12-28 10:00:00,30.18,30.3,30.16,30.29,425204.0,27.1886,27.2967,27.1706,27.2877,425204.0
2020-12-28 10:05:00,30.29,30.32,30.24,30.32,348658.0,27.2877,27.3147,27.2427,27.3147,348658.0
2020-12-28 10:10:00,30.32,30.42,30.31,30.37,597881.0,27.3147,27.4048,27.3057,27.3598,597881.0
2020-12-28 10:15:00,30.37,30.44,30.32,30.37,436789.0,27.3598,27.4228,27.3147,27.3598,436789.0
2020-12-28 10:20:00,30.37,30.45,30.36,30.44,332725.0,27.3598,27.4318,27.3508,27.4228,332725.0
2020-12-28 10:25:00,30.44,30.48,30.38,30.48,319317.0,27.4228,27.4589,27.3688,27.4589,319317.0
2020-12-28 10:30:00,30.48,30.48,30.29,30.3,365492.0,27.4589,27.4589,27.2877,27.2967,365492.0
2020-12-28 10:35:00,30.3,30.31,30.21,30.23,210937.0,27.2967,27.3057,27.2156,27.2336,210937.0
2020-12-28 10:40:00,30.23,30.29,30.22,30.27,296786.0,27.2336,27.2877,27.2246,27.2697,296786.0
2020-12-28 10:45:00,30.28,30.28,30.21,30.24,249350.0,27.2787,27.2787,27.2156,27.2427,249350.0
2020-12-28 10:50:00,30.24,30.28,30.22,30.27,227619.0,27.2427,27.2787,27.2246,27.2697,227619.0
2020-12-28 10:55:00,30.26,30.28,30.21,30.22,210295.0,27.2607,27.2787,27.2156,27.2246,210295.0
2020-12-28 11:00:00,30.22,30.24,30.16,30.22,351143.0,27.2246,27.2427,27.1706,27.2246,351143.0
2020-12-28 11:05:00,30.23,30.27,30.19,30.27,180785.0,27.2336,27.2697,27.1976,27.2697,180785.0
2020-12-28 11:10:00,30.27,30.29,30.23,30.25,155711.0,27.2697,27.2877,27.2336,27.2517,155711.0
2020-12-28 11:15:00,30.25,30.28,30.22,30.26,210884.0,27.2517,27.2787,27.2246,27.2607,210884.0
2020-12-28 11:20:00,30.26,30.26,30.21,30.22,144082.0,27.2607,27.2607,27.2156,27.2246,144082.0
2020-12-28 11:25:00,30.23,30.23,30.18,30.21,129553.0,27.2336,27.2336,27.1886,27.2156,129553.0
2020-12-28 11:30:00,30.21,30.22,30.17,30.21,162313.0,27.2156,27.2246,27.1796,27.2156,162313.0
2020-12-28 11:35:00,30.21,30.3,30.18,30.29,235885.0,27.2156,27.2967,27.1886,27.2877,235885.0
2020-12-28 11:40:00,30.29,30.32,30.26,30.28,251473.0,27.2877,27.3147,27.2607,27.2787,251473.0
2020-12-28 11:45:00,30.28,30.31,30.26,30.28,178754.0,27.2787,27.3057,27.2607,27.2787,178754.0
2020-12-28 11:50:00,30.28,30.3,30.23,30.27,208596.0,27.2787,27.2967,27.2336,27.2697,208596.0
2020-12-28 11:55:00,30.26,30.27,30.23,30.26,109791.0,27.2607,27.2697,27.2336,27.2607,109791.0
2020-12-28 12:00:00,30.27,30.29,30.25,30.27,120628.0,27.2697,27.2877,27.2517,27.2697,120628.0
2020-12-28 12:05:00,30.26,30.27,30.24,30.25,111252.0,27.2607,27.2697,27.2427,27.2517,111252.0
2020-12-28 12:10:00,30.25,30.26,30.2,30.24,151959.0,27.2517,27.2607,27.2066,27.2427,151959.0
2020-12-28 12:15:00,30.24,30.25,30.2,30.2,144708.0,27.2427,27.2517,27.2066,27.2066,144708.0
2020-12-28 12:20:00,30.21,30.23,30.2,30.21,150466.0,27.2156,27.2336,27.2066,27.2156,150466.0
2020-12-28 12:25:00,30.21,30.25,30.21,30.24,111918.0,27.2156,27.2517,27.2156,27.2427,111918.0
2020-12-28 12:30:00,30.24,30.25,30.21,30.21,215329.0,27.2427,27.2517,27.2156,27.2156,215329.0
2020-12-28 12:35:00,30.21,30.23,30.2,30.23,107868.0,27.2156,27.2336,27.2066,27.2336,107868.0
2020-12-28 12:40:00,30.23,30.25,30.22,30.25,114170.0,27.2336,27.2517,27.2246,27.2517,114170.0
2020-12-28 12:45:00,30.25,30.26,30.22,30.24,140598.0,27.2517,27.2607,27.2246,27.2427,140598.0
2020-12-28 12:50:00,30.24,30.24,30.19,30.19,118982.0,27.2427,27.2427,27.1976,27.1976,118982.0
2020-12-28 12:55:00,30.19,30.2,30.15,30.15,167242.0,27.1976,27.2066,27.1616,27.1616,167242.0
2020-12-28 13:00:00,30.15,30.16,30.14,30.16,109504.0,27.1616,27.1706,27.1526,27.1706,109504.0
2020-12-28 13:05:00,30.15,30.19,30.12,30.16,186618.0,27.1616,27.1976,27.1345,27.1706,186618.0
2020-12-28 13:10:00,30.17,30.19,30.16,30.19,105067.0,27.1796,27.1976,27.1706,27.1976,105067.0
2020-12-28 13:15:00,30.18,30.19,30.14,30.14,86353.0,27.1886,27.1976,27.1526,27.1526,86353.0
2020-12-28 13:20:00,30.14,30.16,30.08,30.12,180182.0,27.1526,27.1706,27.0985,27.1345,180182.0
2020-12-28 13:25:00,30.12,30.12,30.07,30.08,138770.0,27.1345,27.1345,27.0895,27.0985,138770.0
2020-12-28 13:30:00,30.07,30.11,30.06,30.09,204545.0,27.0895,27.1255,27.0805,27.1075,204545.0
2020-12-28 13:35:00,30.1,30.13,30.08,30.1,140237.0,27.1165,27.1436,27.0985,27.1165,140237.0
2020-12-28 13:40:00,30.11,30.13,30.1,30.12,114413.0,27.1255,27.1436,27.1165,27.1345,114413.0
2020-12-28 13:45:00,30.11,30.14,30.08,30.11,154355.0,27.1255,27.1526,27.0985,27.1255,154355.0
2020-12-28 13:50:00,30.11,30.12,30.07,30.11,128389.0,27.1255,27.1345,27.0895,27.1255,128389.0
2020-12-28 13:55:00,30.11,30.13,30.09,30.13,105957.0,27.1255,27.1436,27.1075,27.1436,105957.0
2020-12-28 14:00:00,30.13,30.14,30.11,30.14,119717.0,27.1436,27.1526,27.1255,27.1526,119717.0
2020-12-28 14:05:00,30.14,30.15,30.13,30.13,117874.0,27.1526,27.1616,27.1436,27.1436,117874.0
2020-12-28 14:10:00,30.14,30.14,30.11,30.12,112525.0,27.1526,27.1526,27.1255,27.1345,112525.0
2020-12-28 14:15:00,30.12,30.17,30.11,30.12,198705.0,27.1345,27.1796,27.1255,27.1345,198705.0
2020-12-28 14:20:00,30.12,30.15,30.1,30.15,130594.0,27.1345,27.1616,27.1165,27.1616,130594.0
2020-12-28 14:25:00,30.15,30.15,30.1,30.1,132988.0,27.1616,27.1616,27.1165,27.1165,132988.0
2020-12-28 14:30:00,30.11,30.15,30.1,30.12,192449.0,27.1255,27.1616,27.1165,27.1345,192449.0
2020-12-28 14:35:00,30.12,30.14,30.07,30.1,143284.0,27.1345,27.1526,27.0895,27.1165,143284.0
2020-12-28 14:40:00,30.09,30.11,30.08,30.09,87284.0,27.1075,27.1255,27.0985,27.1075,87284.0
2020-12-28 14:45:00,30.1,30.1,30.07,30.09,94464.0,27.1165,27.1165,27.0895,27.1075,94464.0
2020-12-28 14:50:00,30.08,30.08,30.05,30.05,188970.0,27.0985,27.0985,27.0715,27.0715,188970.0
2020-12-28 14:55:00,30.05,30.06,30.03,30.05,81561.0,27.0715,27.0805,27.0535,27.0715,81561.0
2020-12-28 15:00:00,30.05,30.05,30.01,30.03,177327.0,27.0715,27.0715,27.0354,27.0535,177327.0
2020-12-28 15:05:00,30.03,30.04,30.0,30.01,154647.0,27.0535,27.0625,27.0264,27.0354,154647.0
2020-12-28 15:10:00,30.01,30.03,30.0,30.03,121105.0,27.0354,27.0535,27.0264,27.0535,121105.0
2020-12-28 15:15:00,30.03,30.05,30.0,30.01,286013.0,27.0535,27.0715,27.0264,27.0354,286013.0
2020-12-28 15:20:00,30.0,30.06,30.0,30.06,233273.0,27.0264,27.0805,27.0264,27.0805,233273.0
2020-12-28 15:25:00,30.05,30.09,30.01,30.02,210783.0,27.0715,27.1075,27.0354,27.0445,210783.0
2020-12-28 15:30:00,30.02,30.03,29.94,29.95,350536.0,27.0445,27.0535,26.9724,26.9814,350536.0
2020-12-28 15:35:00,29.95,29.99,29.94,29.96,287989.0,26.9814,27.0174,26.9724,26.9904,287989.0
2020-12-28 15:40:00,29.95,30.01,29.93,29.98,300060.0,26.9814,27.0354,26.9634,27.0084,300060.0
2020-12-28 15:45:00,29.98,30.03,29.96,29.97,266393.0,27.0084,27.0535,26.9904,26.9994,266393.0
2020-12-28 15:50:00,29.97,29.99,29.91,29.95,588841.0,26.9994,27.0174,26.9454,26.9814,588841.0
2020-12-28 15:55:00,29.96,29.97,29.9,29.94,1057295.0,26.9904,26.9994,26.9364,26.9724,1057295.0
2020-12-29 09:30:00,30.15,30.17,29.98,29.99,633334.0,27.1616,27.1796,27.0084,27.0174,633334.0
2020-12-29 09:35:00,29.99,30.09,29.94,29.94,269107.0,27.0174,27.1075,26.9724,26.9724,269107.0
2020-12-29 09:40:00,29.95,30.04,29.92,30.03,305926.0,26.9814,27.0625,26.9544,27.0535,305926.0
2020-12-29 09:45:00,30.04,30.16,30.01,30.16,373849.0,27.0625,27.1706,27.0354,27.1706,373849.0
2020-12-29 09:50:00,30.15,30.17,30.05,30.06,304294.0,27.1616,27.1796,27.0715,27.0805,304294.0
2020-12-29 09:55:00,30.06,30.07,29.9,29.95,410107.0,27.0805,27.0895,26.9364,26.9814,410107.0
2020-12-29 10:00:00,29.95,30.02,29.93,29.97,210588.0,26.9814,27.0445,26.9634,26.9994,210588.0
2020-12-29 10:05:00,29.98,29.98,29.86,29.93,264803.0,27.0084,27.0084,26.9003,26.9634,264803.0
2020-12-29 10:10:00,29.92,29.93,29.77,29.79,253827.0,26.9544,26.9634,26.8192,26.8373,253827.0
2020-12-29 10:15:00,29.79,29.82,29.75,29.8,369929.0,26.8373,26.8643,26.8012,26.8463,369929.0
2020-12-29 10:20:00,29.79,29.92,29.79,29.91,133962.0,26.8373,26.9544,26.8373,26.9454,133962.0
2020-12-29 10:25:00,29.92,29.92,29.79,29.85,181911.0,26.9544,26.9544,26.8373,26.8913,181911.0
2020-12-29 10:30:00,29.85,29.86,29.8,29.8,146877.0,26.8913,26.9003,26.8463,26.8463,146877.0
2020-12-29 10:35:00,29.81,29.91,29.8,29.83,164424.0,26.8553,26.9454,26.8463,26.8733,164424.0
2020-12-29 10:40:00,29.83,29.91,29.82,29.9,123139.0,26.8733,26.9454,26.8643,26.9364,123139.0
2020-12-29 10:45:00,29.9,29.9,29.8,29.8,125407.0,26.9364,26.9364,26.8463,26.8463,125407.0
2020-12-29 10:50:00,29.8,29.83,29.76,29.79,144102.0,26.8463,26.8733,26.8102,26.8373,144102.0
2020-12-29 10:55:00,29.79,29.87,29.79,29.86,156384.0,26.8373,26.9093,26.8373,26.9003,156384.0
2020-12-29 11:00:00,29.86,29.87,29.75,29.75,142321.0,26.9003,26.9093,26.8012,26.8012,142321.0
2020-12-29 11:05:00,29.76,29.83,29.75,29.83,123666.0,26.8102,26.8733,26.8012,26.8733,123666.0
2020-12-29 11:10:00,29.82,29.85,29.78,29.82,117661.0,26.8643,26.8913,26.8282,26.8643,117661.0
2020-12-29 11:15:00,29.82,29.86,29.8,29.83,83014.0,26.8643,26.9003,26.8463,26.8733,83014.0
2020-12-29 11:20:00,29.83,29.86,29.81,29.86,106237.0,26.8733,26.9003,26.8553,26.9003,106237.0
2020-12-29 11:25:00,29.86,29.87,29.81,29.82,155700.0,26.9003,26.9093,26.8553,26.8643,155700.0
2020-12-29 11:30:00,29.82,29.83,29.79,29.8,145792.0,26.8643,26.8733,26.8373,26.8463,145792.0
2020-12-29 11:35:00,29.8,29.91,29.8,29.9,172989.0,26.8463,26.9454,26.8463,26.9364,172989.0
2020-12-29 11:40:00,29.89,29.97,29.89,29.94,195973.0,26.9273,26.9994,26.9273,26.9724,195973.0
2020-12-29 11:45:00,29.93,30.0,29.93,29.98,170636.0,26.9634,27.0264,26.9634,27.0084,170636.0
2020-12-29 11:50:00,29.98,30.06,29.97,30.06,390970.0,27.0084,27.0805,26.9994,27.0805,390970.0
2020-12-29 11:55:00,30.06,30.1,30.05,30.1,207991.0,27.0805,27.1165,27.0715,27.1165,207991.0
2020-12-29 12:00:00,30.1,30.14,30.09,30.13,255237.0,27.1165,27.1526,27.1075,27.1436,255237.0
2020-12-29 12:05:00,30.12,30.13,30.06,30.09,221340.0,27.1345,27.1436,27.0805,27.1075,221340.0
2020-12-29 12:10:00,30.09,30.09,30.05,30.06,242457.0,27.1075,27.1075,27.0715,27.0805,242457.0
2020-12-29 12:15:00,30.06,30.09,30.04,30.05,138766.0,27.0805,27.1075,27.0625,27.0715,138766.0
2020-12-29 12:20:00,30.05,30.06,30.01,30.05,209149.0,27.0715,27.0805,27.0354,27.0715,209149.0
2020-12-29 12:25:00,30.06,30.09,30.03,30.07,243086.0,27.0805,27.1075,27.0535,27.0895,243086.0
2020-12-29 12:30:00,30.06,30.07,29.98,30.02,693265.0,27.0805,27.0895,27.0084,27.0445,693265.0
2020-12-29 12:35:00,30.01,30.03,29.95,29.96,174861.0,27.0354,27.0535,26.9814,26.9904,174861.0
2020-12-29 12:40:00,29.96,30.02,29.95,30.0,121833.0,26.9904,27.0445,26.9814,27.0264,121833.0
2020-12-29 12:45:00,30.0,30.0,29.94,29.96,105192.0,27.0264,27.0264,26.9724,26.9904,105192.0
2020-12-29 12:50:00,29.96,29.96,29.91,29.93,128611.0,26.9904,26.9904,26.9454,26.9634,128611.0
2020-12-29 12:55:00,29.92,29.98,29.91,29.97,134257.0,26.9544,27.0084,26.9454,26.9994,134257.0
2020-12-29 13:00:00,29.97,30.0,29.9,29.91,223802.0,26.9994,27.0264,26.9364,26.9454,223802.0
2020-12-29 13:05:00,29.91,29.97,29.9,29.96,185583.0,26.9454,26.9994,26.9364,26.9904,185583.0
2020-12-29 13:10:00,29.96,29.98,29.92,29.97,201547.0,26.9904,27.0084,26.9544,26.9994,201547.0
2020-12-29 13:15:00,29.97,30.0,29.96,29.99,161119.0,26.9994,27.0264,26.9904,27.0174,161119.0
2020-12-29 13:20:00,29.99,30.0,29.95,29.96,84260.0,27.0174,27.0264,26.9814,26.9904,84260.0
2020-12-29 13:25:00,29.96,29.99,29.96,29.99,96137.0,26.9904,27.0174,26.9904,27.0174,96137.0
2020-12-29 13:30:00,29.99,30.0,29.97,29.99,93417.0,27.0174,27.0264,26.9994,27.0174,93417.0
2020-12-29 13:35:00,29.99,30.0,29.96,29.99,115105.0,27.0174,27.0264,26.9904,27.0174,115105.0
2020-12-29 13:40:00,30.0,30.03,29.99,30.02,211132.0,27.0264,27.0535,27.0174,27.0445,211132.0
2020-12-29 13:45:00,30.02,30.06,30.0,30.05,137890.0,27.0445,27.0805,27.0264,27.0715,137890.0
2020-12-29 13:50:00,30.04,30.07,30.02,30.07,138306.0,27.0625,27.0895,27.0445,27.0895,138306.0
2020-12-29 13:55:00,30.07,30.08,30.03,30.07,145213.0,27.0895,27.0985,27.0535,27.0895,145213.0
2020-12-29 14:00:00,30.07,30.07,29.99,30.0,147038.0,27.0895,27.0895,27.0174,27.0264,147038.0
2020-12-29 14:05:00,30.0,30.03,29.98,29.98,127240.0,27.0264,27.0535,27.0084,27.0084,127240.0
2020-12-29 14:10:00,29.98,30.0,29.95,29.98,99211.0,27.0084,27.0264,26.9814,27.0084,99211.0
2020-12-29 14:15:00,29.97,29.99,29.92,29.92,190476.0,26.9994,27.0174,26.9544,26.9544,190476.0
2020-12-29 14:20:00,29.93,29.93,29.9,29.91,254522.0,26.9634,26.9634,26.9364,26.9454,254522.0
2020-12-29 14:25:00,29.91,29.92,29.85,29.85,218093.0,26.9454,26.9544,26.8913,26.8913,218093.0
2020-12-29 14:30:00,29.86,29.88,29.83,29.86,152307.0,26.9003,26.9183,26.8733,26.9003,152307.0
2020-12-29 14:35:00,29.86,29.91,29.85,29.89,130385.0,26.9003,26.9454,26.8913,26.9273,130385.0
2020-12-29 14:40:00,29.89,29.89,29.86,29.88,162626.0,26.9273,26.9273,26.9003,26.9183,162626.0
2020-12-29 14:45:00,29.88,29.9,29.87,29.9,91376.0,26.9183,26.9364,26.9093,26.9364,91376.0
2020-12-29 14:50:00,29.89,29.91,29.86,29.86,183615.0,26.9273,26.9454,26.9003,26.9003,183615.0
2020-12-29 14:55:00,29.87,29.88,29.84,29.85,155014.0,26.9093,26.9183,26.8823,26.8913,155014.0
2020-12-29 15:00:00,29.85,29.89,29.83,29.87,203665.0,26.8913,26.9273,26.8733,26.9093,203665.0
2020-12-29 15:05:00,29.86,29.89,29.84,29.88,127998.0,26.9003,26.9273,26.8823,26.9183,127998.0
2020-12-29 15:10:00,29.89,29.91,29.84,29.88,281187.0,26.9273,26.9454,26.8823,26.9183,281187.0
2020-12-29 15:15:00,29.88,29.9,29.85,29.9,171423.0,26.9183,26.9364,26.8913,26.9364,171423.0
2020-12-29 15:20:00,29.9,29.91,29.87,29.89,120614.0,26.9364,26.9454,26.9093,26.9273,120614.0
2020-12-29 15:25:00,29.9,29.91,29.88,29.89,140138.0,26.9364,26.9454,26.9183,26.9273,140138.0
2020-12-29 15:30:00,29.89,29.91,29.86,29.89,266958.0,26.9273,26.9454,26.9003,26.9273,266958.0
2020-12-29 15:35:00,29.89,29.91,29.87,29.9,251858.0,26.9273,26.9454,26.9093,26.9364,251858.0
2020-12-29 15:40:00,29.89,29.91,29.88,29.91,223764.0,26.9273,26.9454,26.9183,26.9454,223764.0
2020-12-29 15:45:00,29.91,29.91,29.88,29.9,239220.0,26.9454,26.9454,26.9183,26.9364,239220.0
2020-12-29 15:50:00,29.9,29.92,29.85,29.89,445154.0,26.9364,26.9544,26.8913,26.9273,445154.0
2020-12-29 15:55:00,29.89,29.89,29.77,29.78,1245706.0,26.9273,26.9273,26.8192,26.8282,1245706.0
2020-12-30 09:30:00,29.8,29.89,29.75,29.82,580850.0,26.8463,26.9273,26.8012,26.8643,580850.0
2020-12-30 09:35:00,29.83,29.97,29.8,29.97,360774.0,26.8733,26.9994,26.8463,26.9994,360774.0
2020-12-30 09:40:00,29.98,29.99,29.92,29.96,195459.0,27.0084,27.0174,26.9544,26.9904,195459.0
2020-12-30 09:45:00,29.97,30.04,29.9,29.91,365553.0,26.9994,27.0625,26.9364,26.9454,365553.0
2020-12-30 09:50:00,29.91,29.98,29.89,29.95,175996.0,26.9454,27.0084,26.9273,26.9814,175996.0
2020-12-30 09:55:00,29.94,29.98,29.84,29.88,226263.0,26.9724,27.0084,26.8823,26.9183,226263.0
2020-12-30 10:00:00,29.88,29.92,29.85,29.87,166203.0,26.9183,26.9544,26.8913,26.9093,166203.0
2020-12-30 10:05:00,29.87,29.87,29.77,29.78,270950.0,26.9093,26.9093,26.8192,26.8282,270950.0
2020-12-30 10:10:00,29.79,29.79,29.73,29.77,234477.0,26.8373,26.8373,26.7832,26.8192,234477.0
2020-12-30 10:15:00,29.77,29.87,29.76,29.82,200007.0,26.8192,26.9093,26.8102,26.8643,200007.0
2020-12-30 10:20:00,29.82,29.9,29.81,29.87,187184.0,26.8643,26.9364,26.8553,26.9093,187184.0
2020-12-30 10:25:00,29.87,29.89,29.82,29.85,164552.0,26.9093,26.9273,26.8643,26.8913,164552.0
2020-12-30 10:30:00,29.85,29.9,29.85,29.89,175688.0,26.8913,26.9364,26.8913,26.9273,175688.0
2020-12-30 10:35:00,29.89,29.9,29.81,29.89,239585.0,26.9273,26.9364,26.8553,26.9273,239585.0
2020-12-30 10:40:00,29.88,29.93,29.86,29.9,189913.0,26.9183,26.9634,26.9003,26.9364,189913.0
2020-12-30 10:45:00,29.9,29.9,29.83,29.87,124500.0,26.9364,26.9364,26.8733,26.9093,124500.0
2020-12-30 10:50:00,29.86,29.87,29.81,29.82,166249.0,26.9003,26.9093,26.8553,26.8643,166249.0
2020-12-30 10:55:00,29.82,29.85,29.79,29.84,226647.0,26.8643,26.8913,26.8373,26.8823,226647.0
2020-12-30 11:00:00,29.84,29.86,29.82,29.84,134379.0,26.8823,26.9003,26.8643,26.8823,134379.0
2020-12-30 11:05:00,29.83,29.86,29.82,29.84,207332.0,26.8733,26.9003,26.8643,26.8823,207332.0
2020-12-30 11:10:00,29.83,29.86,29.82,29.85,133772.0,26.8733,26.9003,26.8643,26.8913,133772.0
2020-12-30 11:15:00,29.85,29.88,29.84,29.86,118638.0,26.8913,26.9183,26.8823,26.9003,118638.0
2020-12-30 11:20:00,29.85,29.89,29.85,29.86,123602.0,26.8913,26.9273,26.8913,26.9003,123602.0
2020-12-30 11:25:00,29.85,29.86,29.73,29.74,242343.0,26.8913,26.9003,26.7832,26.7922,242343.0
2020-12-30 11:30:00,29.74,29.76,29.71,29.71,196130.0,26.7922,26.8102,26.7652,26.7652,196130.0
2020-12-30 11:35:00,29.71,29.77,29.71,29.74,119211.0,26.7652,26.8192,26.7652,26.7922,119211.0
2020-12-30 11:40:00,29.74,29.77,29.72,29.77,93930.0,26.7922,26.8192,26.7742,26.8192,93930.0
2020-12-30 11:45:00,29.77,29.78,29.69,29.69,266600.0,26.8192,26.8282,26.7472,26.7472,266600.0
2020-12-30 11:50:00,29.7,29.73,29.69,29.7,157413.0,26.7562,26.7832,26.7472,26.7562,157413.0
2020-12-30 11:55:00,29.69,29.7,29.66,29.67,269654.0,26.7472,26.7562,26.7201,26.7291,269654.0
2020-12-30 12:00:00,29.66,29.69,29.65,29.69,152503.0,26.7201,26.7472,26.7111,26.7472,152503.0
2020-12-30 12:05:00,29.69,29.72,29.68,29.7,139310.0,26.7472,26.7742,26.7382,26.7562,139310.0
2020-12-30 12:10:00,29.69,29.75,29.69,29.72,141833.0,26.7472,26.8012,26.7472,26.7742,141833.0
2020-12-30 12:15:00,29.72,29.74,29.7,29.71,103601.0,26.7742,26.7922,26.7562,26.7652,103601.0
2020-12-30 12:20:00,29.71,29.76,29.7,29.74,130415.0,26.7652,26.8102,26.7562,26.7922,130415.0
2020-12-30 12:25:00,29.74,29.79,29.73,29.75,188863.0,26.7922,26.8373,26.7832,26.8012,188863.0
2020-12-30 12:30:00,29.75,29.78,29.73,29.75,120549.0,26.8012,26.8282,26.7832,26.8012,120549.0
2020-12-30 12:35:00,29.76,29.78,29.75,29.76,84343.0,26.8102,26.8282,26.8012,26.8102,84343.0
2020-12-30 12:40:00,29.75,29.79,29.74,29.79,122112.0,26.8012,26.8373,26.7922,26.8373,122112.0
2020-12-30 12:45:00,29.79,29.8,29.77,29.79,120922.0,26.8373,26.8463,26.8192,26.8373,120922.0
2020-12-30 12:50:00,29.79,29.8,29.77,29.78,125334.0,26.8373,26.8463,26.8192,26.8282,125334.0
2020-12-30 12:55:00,29.78,29.82,29.77,29.8,230329.0,26.8282,26.8643,26.8192,26.8463,230329.0
2020-12-30 13:00:00,29.8,29.81,29.78,29.8,89577.0,26.8463,26.8553,26.8282,26.8463,89577.0
2020-12-30 13:05:00,29.8,29.83,29.79,29.8,198009.0,26.8463,26.8733,26.8373,26.8463,198009.0
2020-12-30 13:10:00,29.79,29.81,29.79,29.81,59909.0,26.8373,26.8553,26.8373,26.8553,59909.0
2020-12-30 13:15:00,29.8,29.81,29.79,29.8,83911.0,26.8463,26.8553,26.8373,26.8463,83911.0
2020-12-30 13:20:00,29.8,29.8,29.75,29.76,133070.0,26.8463,26.8463,26.8012,26.8102,133070.0
2020-12-30 13:25:00,29.76,29.77,29.73,29.74,153236.0,26.8102,26.8192,26.7832,26.7922,153236.0
2020-12-30 13:30:00,29.74,29.75,29.72,29.73,153505.0,26.7922,26.8012,26.7742,26.7832,153505.0
2020-12-30 13:35:00,29.73,29.77,29.72,29.75,194664.0,26.7832,26.8192,26.7742,26.8012,194664.0
2020-12-30 13:40:00,29.75,29.75,29.72,29.72,105412.0,26.8012,26.8012,26.7742,26.7742,105412.0
2020-12-30 13:45:00,29.72,29.73,29.69,29.7,121700.0,26.7742,26.7832,26.7472,26.7562,121700.0
2020-12-30 13:50:00,29.69,29.71,29.65,29.66,314383.0,26.7472,26.7652,26.7111,26.7201,314383.0
2020-12-30 13:55:00,29.67,29.67,29.66,29.67,151022.0,26.7291,26.7291,26.7201,26.7291,151022.0
2020-12-30 14:00:00,29.66,29.7,29.66,29.7,165590.0,26.7201,26.7562,26.7201,26.7562,165590.0
2020-12-30 14:05:00,29.7,29.74,29.69,29.71,148655.0,26.7562,26.7922,26.7472,26.7652,148655.0
2020-12-30 14:10:00,29.71,29.72,29.67,29.7,150553.0,26.7652,26.7742,26.7291,26.7562,150553.0
2020-12-30 14:15:00,29.7,29.7,29.67,29.69,116211.0,26.7562,26.7562,26.7291,26.7472,116211.0
2020-12-30 14:20:00,29.69,29.69,29.66,29.66,113494.0,26.7472,26.7472,26.7201,26.7201,113494.0
2020-12-30 14:25:00,29.67,29.7,29.66,29.68,99061.0,26.7291,26.7562,26.7201,26.7382,99061.0
2020-12-30 14:30:00,29.69,29.72,29.67,29.71,142028.0,26.7472,26.7742,26.7291,26.7652,142028.0
2020-12-30 14:35:00,29.71,29.72,29.67,29.67,117711.0,26.7652,26.7742,26.7291,26.7291,117711.0
2020-12-30 14:40:00,29.68,29.71,29.67,29.69,125534.0,26.7382,26.7652,26.7291,26.7472,125534.0
2020-12-30 14:45:00,29.69,29.73,29.69,29.73,119578.0,26.7472,26.7832,26.7472,26.7832,119578.0
2020-12-30 14:50:00,29.73,29.73,29.66,29.67,137191.0,26.7832,26.7832,26.7201,26.7291,137191.0
2020-12-30 14:55:00,29.67,29.7,29.66,29.7,125127.0,26.7291,26.7562,26.7201,26.7562,125127.0
2020-12-30 15:00:00,29.69,29.72,29.67,29.71,156572.0,26.7472,26.7742,26.7291,26.7652,156572.0
2020-12-30 15:05:00,29.7,29.72,29.68,29.7,108096.0,26.7562,26.7742,26.7382,26.7562,108096.0
2020-12-30 15:10:00,29.7,29.71,29.66,29.69,215900.0,26.7562,26.7652,26.7201,26.7472,215900.0
2020-12-30 15:15:00,29.69,29.74,29.68,29.73,190004.0,26.7472,26.7922,26.7382,26.7832,190004.0
2020-12-30 15:20:00,29.73,29.75,29.72,29.75,138793.0,26.7832,26.8012,26.7742,26.8012,138793.0
2020-12-30 15:25:00,29.75,29.76,29.7,29.75,188289.0,26.8012,26.8102,26.7562,26.8012,188289.0
2020-12-30 15:30:00,29.74,29.75,29.72,29.73,172415.0,26.7922,26.8012,26.7742,26.7832,172415.0
2020-12-30 15:35:00,29.73,29.79,29.72,29.78,251188.0,26.7832,26.8373,26.7742,26.8282,251188.0
2020-12-30 15:40:00,29.79,29.81,29.77,29.79,235747.0,26.8373,26.8553,26.8192,26.8373,235747.0
2020-12-30 15:45:00,29.79,29.82,29.76,29.77,308837.0,26.8373,26.8643,26.8102,26.8192,308837.0
2020-12-30 15:50:00,29.77,29.83,29.76,29.83,484700.0,26.8192,26.8733,26.8102,26.8733,484700.0
2020-12-30 15:55:00,29.83,29.85,29.73,29.77,1618165.0,26.8733,26.8913,26.7832,26.8192,1618165.0
2020-12-31 09:30:00,29.75,29.81,29.67,29.71,593577.0,26.8012,26.8553,26.7291,26.7652,593577.0
2020-12-31 09:35:00,29.71,29.72,29.68,29.7,308263.0,26.7652,26.7742,26.7382,26.7562,308263.0
2020-12-31 09:40:00,29.7,29.73,29.68,29.7,249570.0,26.7562,26.7832,26.7382,26.7562,249570.0
2020-12-31 09:45:00,29.71,29.77,29.68,29.71,361766.0,26.7652,26.8192,26.7382,26.7652,361766.0
2020-12-31 09:50:00,29.71,29.79,29.68,29.76,249483.0,26.7652,26.8373,26.7382,26.8102,249483.0
2020-12-31 09:55:00,29.75,29.8,29.74,29.79,240530.0,26.8012,26.8463,26.7922,26.8373,240530.0
2020-12-31 10:00:00,29.79,29.9,29.78,29.87,261103.0,26.8373,26.9364,26.8282,26.9093,261103.0
2020-12-31 10:05:00,29.86,29.87,29.8,29.84,223739.0,26.9003,26.9093,26.8463,26.8823,223739.0
2020-12-31 10:10:00,29.85,29.86,29.82,29.84,196301.0,26.8913,26.9003,26.8643,26.8823,196301.0
2020-12-31 10:15:00,29.84,29.88,29.83,29.85,225975.0,26.8823,26.9183,26.8733,26.8913,225975.0
2020-12-31 10:20:00,29.85,29.94,29.84,29.93,313743.0,26.8913,26.9724,26.8823,26.9634,313743.0
2020-12-31 10:25:00,29.94,29.95,29.91,29.94,263240.0,26.9724,26.9814,26.9454,26.9724,263240.0
2020-12-31 10:30:00,29.94,30.03,29.93,30.03,462523.0,26.9724,27.0535,26.9634,27.0535,462523.0
2020-12-31 10:35:00,30.03,30.07,30.02,30.04,408287.0,27.0535,27.0895,27.0445,27.0625,408287.0
2020-12-31 10:40:00,30.04,30.05,29.99,30.02,211487.0,27.0625,27.0715,27.0174,27.0445,211487.0
2020-12-31 10:45:00,30.01,30.07,30.01,30.05,221837.0,27.0354,27.0895,27.0354,27.0715,221837.0
2020-12-31 10:50:00,30.05,30.06,29.97,30.01,199470.0,27.0715,27.0805,26.9994,27.0354,199470.0
2020-12-31 10:55:00,30.01,30.04,30.0,30.03,188241.0,27.0354,27.0625,27.0264,27.0535,188241.0
2020-12-31 11:00:00,30.04,30.05,29.98,30.04,299536.0,27.0625,27.0715,27.0084,27.0625,299536.0
2020-12-31 11:05:00,30.05,30.09,30.04,30.05,204919.0,27.0715,27.1075,27.0625,27.0715,204919.0
2020-12-31 11:10:00,30.05,30.08,30.04,30.05,214084.0,27.0715,27.0985,27.0625,27.0715,214084.0
2020-12-31 11:15:00,30.06,30.14,30.05,30.13,318632.0,27.0805,27.1526,27.0715,27.1436,318632.0
2020-12-31 11:20:00,30.13,30.14,30.11,30.12,133586.0,27.1436,27.1526,27.1255,27.1345,133586.0
2020-12-31 11:25:00,30.11,30.14,30.11,30.12,189576.0,27.1255,27.1526,27.1255,27.1345,189576.0
2020-12-31 11:30:00,30.13,30.14,30.1,30.13,173274.0,27.1436,27.1526,27.1165,27.1436,173274.0
2020-12-31 11:35:00,30.13,30.14,30.09,30.11,115699.0,27.1436,27.1526,27.1075,27.1255,115699.0
2020-12-31 11:40:00,30.11,30.12,30.09,30.1,102598.0,27.1255,27.1345,27.1075,27.1165,102598.0
2020-12-31 11:45:00,30.09,30.12,30.06,30.1,268075.0,27.1075,27.1345,27.0805,27.1165,268075.0
2020-12-31 11:50:00,30.11,30.13,30.05,30.05,127395.0,27.1255,27.1436,27.0715,27.0715,127395.0
2020-12-31 11:55:00,30.05,30.13,30.04,30.11,241110.0,27.0715,27.1436,27.0625,27.1255,241110.0
2020-12-31 12:00:00,30.11,30.12,30.03,30.04,111673.0,27.1255,27.1345,27.0535,27.0625,111673.0
2020-12-31 12:05:00,30.04,30.06,30.02,30.04,156628.0,27.0625,27.0805,27.0445,27.0625,156628.0
2020-12-31 12:10:00,30.04,30.06,30.03,30.04,110905.0,27.0625,27.0805,27.0535,27.0625,110905.0
2020-12-31 12:15:00,30.03,30.08,30.03,30.07,77629.0,27.0535,27.0985,27.0535,27.0895,77629.0
2020-12-31 12:20:00,30.08,30.09,30.06,30.08,106196.0,27.0985,27.1075,27.0805,27.0985,106196.0
2020-12-31 12:25:00,30.08,30.09,30.03,30.05,164260.0,27.0985,27.1075,27.0535,27.0715,164260.0
2020-12-31 12:30:00,30.05,30.08,30.05,30.05,97740.0,27.0715,27.0985,27.0715,27.0715,97740.0
2020-12-31 12:35:00,30.05,30.08,30.03,30.03,88026.0,27.0715,27.0985,27.0535,27.0535,88026.0
2020-12-31 12:40:00,30.03,30.04,29.99,30.0,260891.0,27.0535,27.0625,27.0174,27.0264,260891.0
2020-12-31 12:45:00,30.0,30.0,29.96,29.96,145111.0,27.0264,27.0264,26.9904,26.9904,145111.0
2020-12-31 12:50:00,29.95,29.97,29.91,29.97,183630.0,26.9814,26.9994,26.9454,26.9994,183630.0
2020-12-31 12:55:00,29.97,29.97,29.95,29.96,110039.0,26.9994,26.9994,26.9814,26.9904,110039.0
2020-12-31 13:00:00,29.96,29.99,29.95,29.99,83708.0,26.9904,27.0174,26.9814,27.0174,83708.0
2020-12-31 13:05:00,29.99,29.99,29.96,29.98,113272.0,27.0174,27.0174,26.9904,27.0084,113272.0
2020-12-31 13:10:00,29.97,30.0,29.97,29.99,100599.0,26.9994,27.0264,26.9994,27.0174,100599.0
2020-12-31 13:15:00,29.98,29.99,29.96,29.98,114306.0,27.0084,27.0174,26.9904,27.0084,114306.0
2020-12-31 13:20:00,29.98,29.98,29.96,29.96,65692.0,27.0084,27.0084,26.9904,26.9904,65692.0
2020-12-31 13:25:00,29.96,29.98,29.92,29.93,161156.0,26.9904,27.0084,26.9544,26.9634,161156.0
2020-12-31 13:30:00,29.93,29.97,29.93,29.96,89425.0,26.9634,26.9994,26.9634,26.9904,89425.0
2020-12-31 13:35:00,29.96,29.96,29.91,29.92,206172.0,26.9904,26.9904,26.9454,26.9544,206172.0
2020-12-31 13:40:00,29.91,29.92,29.89,29.9,145570.0,26.9454,26.9544,26.9273,26.9364,145570.0
2020-12-31 13:45:00,29.91,29.93,29.9,29.93,138652.0,26.9454,26.9634,26.9364,26.9634,138652.0
2020-12-31 13:50:00,29.92,29.93,29.9,29.91,154199.0,26.9544,26.9634,26.9364,26.9454,154199.0
2020-12-31 13:55:00,29.91,29.93,29.91,29.93,95822.0,26.9454,26.9634,26.9454,26.9634,95822.0
2020-12-31 14:00:00,29.93,29.94,29.9,29.92,83232.0,26.9634,26.9724,26.9364,26.9544,83232.0
2020-12-31 14:05:00,29.92,29.93,29.9,29.93,153357.0,26.9544,26.9634,26.9364,26.9634,153357.0
2020-12-31 14:10:00,29.93,30.0,29.92,30.0,137697.0,26.9634,27.0264,26.9544,27.0264,137697.0
2020-12-31 14:15:00,30.0,30.04,29.99,30.0,176384.0,27.0264,27.0625,27.0174,27.0264,176384.0
2020-12-31 14:20:00,30.0,30.03,30.0,30.02,67134.0,27.0264,27.0535,27.0264,27.0445,67134.0
2020-12-31 14:25:00,30.02,30.07,30.01,30.04,138243.0,27.0445,27.0895,27.0354,27.0625,138243.0
2020-12-31 14:30:00,30.04,30.07,30.02,30.05,161403.0,27.0625,27.0895,27.0445,27.0715,161403.0
2020-12-31 14:35:00,30.05,30.06,30.02,30.06,103222.0,27.0715,27.0805,27.0445,27.0805,103222.0
2020-12-31 14:40:00,30.06,30.09,30.05,30.07,143428.0,27.0805,27.1075,27.0715,27.0895,143428.0
2020-12-31 14:45:00,30.07,30.08,30.04,30.06,97142.0,27.0895,27.0985,27.0625,27.0805,97142.0
2020-12-31 14:50:00,30.06,30.08,30.05,30.07,102694.0,27.0805,27.0985,27.0715,27.0895,102694.0
2020-12-31 14:55:00,30.07,30.08,30.06,30.07,86143.0,27.0895,27.0985,27.0805,27.0895,86143.0
2020-12-31 15:00:00,30.07,30.08,30.04,30.05,136043.0,27.0895,27.0985,27.0625,27.0715,136043.0
2020-12-31 15:05:00,30.06,30.1,30.05,30.09,99194.0,27.0805,27.1165,27.0715,27.1075,99194.0
2020-12-31 15:10:00,30.09,30.14,30.09,30.12,199874.0,27.1075,27.1526,27.1075,27.1345,199874.0
2020-12-31 15:15:00,30.13,30.18,30.12,30.16,209196.0,27.1436,27.1886,27.1345,27.1706,209196.0
2020-12-31 15:20:00,30.16,30.17,30.13,30.15,213178.0,27.1706,27.1796,27.1436,27.1616,213178.0
2020-12-31 15:25:00,30.15,30.17,30.13,30.15,165365.0,27.1616,27.1796,27.1436,27.1616,165365.0
2020-12-31 15:30:00,30.14,30.17,30.11,30.15,420743.0,27.1526,27.1796,27.1255,27.1616,420743.0
2020-12-31 15:35:00,30.15,30.19,30.14,30.15,260570.0,27.1616,27.1976,27.1526,27.1616,260570.0
2020-12-31 15:40:00,30.14,30.16,30.11,30.14,197182.0,27.1526,27.1706,27.1255,27.1526,197182.0
2020-12-31 15:45:00,30.15,30.17,30.12,30.15,444827.0,27.1616,27.1796,27.1345,27.1616,444827.0
2020-12-31 15:50:00,30.15,30.23,30.13,30.18,953193.0,27.1616,27.2336,27.1436,27.1886,953193.0
2020-12-31 15:55:00,30.18,30.24,30.14,30.17,1575225.0,27.1886,27.2427,27.1526,27.1796,1575225.0
2021-01-04 09:30:00,30.32,30.44,30.22,30.4,1118483.0,27.3147,27.4228,27.2246,27.3868,1118483.0
2021-01-04 09:35:00,30.39,30.42,30.28,30.35,425689.0,27.3778,27.4048,27.2787,27.3417,425689.0
2021-01-04 09:40:00,30.36,30.38,30.29,30.32,420019.0,27.3508,27.3688,27.2877,27.3147,420019.0
2021-01-04 09:45:00,30.32,30.33,30.2,30.21,484525.0,27.3147,27.3237,27.2066,27.2156,484525.0
2021-01-04 09:50:00,30.21,30.21,30.05,30.11,473445.0,27.2156,27.2156,27.0715,27.1255,473445.0
2021-01-04 09:55:00,30.1,30.17,30.08,30.14,235398.0,27.1165,27.1796,27.0985,27.1526,235398.0
2021-01-04 10:00:00,30.15,30.18,30.08,30.12,229178.0,27.1616,27.1886,27.0985,27.1345,229178.0
2021-01-04 10:05:00,30.11,30.14,30.02,30.05,398871.0,27.1255,27.1526,27.0445,27.0715,398871.0
2021-01-04 10:10:00,30.05,30.1,29.97,29.99,522419.0,27.0715,27.1165,26.9994,27.0174,522419.0
2021-01-04 10:15:00,29.99,29.99,29.9,29.91,250577.0,27.0174,27.0174,26.9364,26.9454,250577.0
2021-01-04 10:20:00,29.91,29.91,29.81,29.87,433729.0,26.9454,26.9454,26.8553,26.9093,433729.0
2021-01-04 10:25:00,29.86,29.93,29.82,29.93,479479.0,26.9003,26.9634,26.8643,26.9634,479479.0
2021-01-04 10:30:00,29.92,29.93,29.81,29.81,249623.0,26.9544,26.9634,26.8553,26.8553,249623.0
2021-01-04 10:35:00,29.81,29.81,29.7,29.7,555325.0,26.8553,26.8553,26.7562,26.7562,555325.0
2021-01-04 10:40:00,29.69,29.78,29.68,29.74,312277.0,26.7472,26.8282,26.7382,26.7922,312277.0
2021-01-04 10:45:00,29.74,29.75,29.65,29.74,310971.0,26.7922,26.8012,26.7111,26.7922,310971.0
2021-01-04 10:50:00,29.75,29.77,29.6,29.63,393789.0,26.8012,26.8192,26.6661,26.6931,393789.0
2021-01-04 10:55:00,29.63,29.71,29.6,29.71,323618.0,26.6931,26.7652,26.6661,26.7652,323618.0
2021-01-04 11:00:00,29.71,29.75,29.61,29.66,343139.0,26.7652,26.8012,26.6751,26.7201,343139.0
2021-01-04 11:05:00,29.67,29.69,29.57,29.58,452840.0,26.7291,26.7472,26.6391,26.6481,452840.0
2021-01-04 11:10:00,29.57,29.68,29.54,29.67,343366.0,26.6391,26.7382,26.612,26.7291,343366.0
2021-01-04 11:15:00,29.67,29.73,29.64,29.73,314811.0,26.7291,26.7832,26.7021,26.7832,314811.0
2021-01-04 11:20:00,29.73,29.79,29.7,29.7,262900.0,26.7832,26.8373,26.7562,26.7562,262900.0
2021-01-04 11:25:00,29.7,29.75,29.68,29.71,168485.0,26.7562,26.8012,26.7382,26.7652,168485.0
2021-01-04 11:30:00,29.71,29.77,29.67,29.75,228525.0,26.7652,26.8192,26.7291,26.8012,228525.0
2021-01-04 11:35:00,29.75,29.76,29.67,29.75,300088.0,26.8012,26.8102,26.7291,26.8012,300088.0
2021-01-04 11:40:00,29.74,29.76,29.7,29.72,119130.0,26.7922,26.8102,26.7562,26.7742,119130.0
2021-01-04 11:45:00,29.72,29.76,29.68,29.76,131693.0,26.7742,26.8102,26.7382,26.8102,131693.0
2021-01-04 11:50:00,29.76,29.78,29.63,29.64,281958.0,26.8102,26.8282,26.6931,26.7021,281958.0
2021-01-04 11:55:00,29.65,29.7,29.63,29.7,154755.0,26.7111,26.7562,26.6931,26.7562,154755.0
2021-01-04 12:00:00,29.69,29.73,29.64,29.66,414257.0,26.7472,26.7832,26.7021,26.7201,414257.0
2021-01-04 12:05:00,29.66,29.68,29.62,29.66,152447.0,26.7201,26.7382,26.6841,26.7201,152447.0
2021-01-04 12:10:00,29.65,29.67,29.56,29.56,335060.0,26.7111,26.7291,26.6301,26.6301,335060.0
2021-01-04 12:15:00,29.57,29.62,29.53,29.6,260257.0,26.6391,26.6841,26.603,26.6661,260257.0
2021-01-04 12:20:00,29.6,29.64,29.54,29.56,357647.0,26.6661,26.7021,26.612,26.6301,357647.0
2021-01-04 12:25:00,29.57,29.58,29.53,29.56,204114.0,26.6391,26.6481,26.603,26.6301,204114.0
2021-01-04 12:30:00,29.56,29.56,29.51,29.53,384455.0,26.6301,26.6301,26.585,26.603,384455.0
2021-01-04 12:35:00,29.53,29.53,29.48,29.51,407478.0,26.603,26.603,26.558,26.585,407478.0
2021-01-04 12:40:00,29.5,29.5,29.43,29.44,265808.0,26.576,26.576,26.5129,26.5219,265808.0
2021-01-04 12:45:00,29.44,29.47,29.42,29.46,164058.0,26.5219,26.549,26.5039,26.54,164058.0
2021-01-04 12:50:00,29.46,29.49,29.4,29.48,338294.0,26.54,26.567,26.4859,26.558,338294.0
2021-01-04 12:55:00,29.48,29.49,29.44,29.48,175510.0,26.558,26.567,26.5219,26.558,175510.0
2021-01-04 13:00:00,29.47,29.52,29.47,29.48,242948.0,26.549,26.594,26.549,26.558,242948.0
2021-01-04 13:05:00,29.48,29.56,29.47,29.51,380902.0,26.558,26.6301,26.549,26.585,380902.0
2021-01-04 13:10:00,29.51,29.58,29.5,29.57,236381.0,26.585,26.6481,26.576,26.6391,236381.0
2021-01-04 13:15:00,29.57,29.66,29.57,29.64,164163.0,26.6391,26.7201,26.6391,26.7021,164163.0
2021-01-04 13:20:00,29.64,29.7,29.62,29.7,212336.0,26.7021,26.7562,26.6841,26.7562,212336.0
2021-01-04 13:25:00,29.7,29.71,29.67,29.7,284307.0,26.7562,26.7652,26.7291,26.7562,284307.0
2021-01-04 13:30:00,29.69,29.7,29.62,29.64,173531.0,26.7472,26.7562,26.6841,26.7021,173531.0
2021-01-04 13:35:00,29.64,29.67,29.62,29.64,172878.0,26.7021,26.7291,26.6841,26.7021,172878.0
2021-01-04 13:40:00,29.64,29.69,29.58,29.62,314934.0,26.7021,26.7472,26.6481,26.6841,314934.0
2021-01-04 13:45:00,29.62,29.64,29.57,29.61,422368.0,26.6841,26.7021,26.6391,26.6751,422368.0
2021-01-04 13:50:00,29.61,29.71,29.6,29.7,144927.0,26.6751,26.7652,26.6661,26.7562,144927.0
2021-01-04 13:55:00,29.7,29.71,29.67,29.69,78997.0,26.7562,26.7652,26.7291,26.7472,78997.0
2021-01-04 14:00:00,29.69,29.69,29.63,29.68,164471.0,26.7472,26.7472,26.6931,26.7382,164471.0
2021-01-04 14:05:00,29.68,29.69,29.57,29.59,162207.0,26.7382,26.7472,26.6391,26.6571,162207.0
2021-01-04 14:10:00,29.59,29.6,29.53,29.58,251768.0,26.6571,26.6661,26.603,26.6481,251768.0
2021-01-04 14:15:00,29.57,29.6,29.52,29.59,252104.0,26.6391,26.6661,26.594,26.6571,252104.0
2021-01-04 14:20:00,29.58,29.65,29.57,29.63,115526.0,26.6481,26.7111,26.6391,26.6931,115526.0
2021-01-04 14:25:00,29.63,29.63,29.58,29.62,124486.0,26.6931,26.6931,26.6481,26.6841,124486.0
2021-01-04 14:30:00,29.61,29.61,29.52,29.54,162420.0,26.6751,26.6751,26.594,26.612,162420.0
2021-01-04 14:35:00,29.53,29.56,29.5,29.54,165965.0,26.603,26.6301,26.576,26.612,165965.0
2021-01-04 14:40:00,29.53,29.56,29.51,29.52,109459.0,26.603,26.6301,26.585,26.594,109459.0
2021-01-04 14:45:00,29.53,29.56,29.51,29.51,140479.0,26.603,26.6301,26.585,26.585,140479.0
2021-01-04 14:50:00,29.51,29.53,29.47,29.52,344425.0,26.585,26.603,26.549,26.594,344425.0
2021-01-04 14:55:00,29.53,29.66,29.52,29.64,450501.0,26.603,26.7201,26.594,26.7021,450501.0
2021-01-04 15:00:00,29.63,29.65,29.53,29.55,327861.0,26.6931,26.7111,26.603,26.621,327861.0
2021-01-04 15:05:00,29.55,29.64,29.55,29.6,313433.0,26.621,26.7021,26.621,26.6661,313433.0
2021-01-04 15:10:00,29.6,29.67,29.6,29.64,173881.0,26.6661,26.7291,26.6661,26.7021,173881.0
2021-01-04 15:15:00,29.64,29.64,29.59,29.61,143281.0,26.7021,26.7021,26.6571,26.6751,143281.0
2021-01-04 15:20:00,29.62,29.71,29.61,29.7,268422.0,26.6841,26.7652,26.6751,26.7562,268422.0
2021-01-04 15:25:00,29.69,29.73,29.67,29.7,231161.0,26.7472,26.7832,26.7291,26.7562,231161.0
2021-01-04 15:30:00,29.7,29.8,29.67,29.77,388823.0,26.7562,26.8463,26.7291,26.8192,388823.0
2021-01-04 15:35:00,29.77,29.81,29.75,29.8,445892.0,26.8192,26.8553,26.8012,26.8463,445892.0
2021-01-04 15:40:00,29.8,29.83,29.78,29.8,454161.0,26.8463,26.8733,26.8282,26.8463,454161.0
2021-01-04 15:45:00,29.8,29.85,29.78,29.84,528999.0,26.8463,26.8913,26.8282,26.8823,528999.0
2021-01-04 15:50:00,29.85,29.86,29.78,29.79,585942.0,26.8913,26.9003,26.8282,26.8373,585942.0
2021-01-04 15:55:00,29.79,29.79,29.67,29.72,1719381.0,26.8373,26.8373,26.7291,26.7742,1719381.0
2021-01-05 09:30:00,30.09,30.1,29.82,30.05,1300088.0,27.1075,27.1165,26.8643,27.0715,1300088.0
2021-01-05 09:35:00,30.05,30.3,30.05,30.25,1053568.0,27.0715,27.2967,27.0715,27.2517,1053568.0
2021-01-05 09:40:00,30.25,30.31,30.18,30.25,576871.0,27.2517,27.3057,27.1886,27.2517,576871.0
2021-01-05 09:45:00,30.24,30.3,30.17,30.29,359774.0,27.2427,27.2967,27.1796,27.2877,359774.0
2021-01-05 09:50:00,30.29,30.36,30.14,30.17,501842.0,27.2877,27.3508,27.1526,27.1796,501842.0
2021-01-05 09:55:00,30.18,30.28,30.13,30.2,837847.0,27.1886,27.2787,27.1436,27.2066,837847.0
2021-01-05 10:00:00,30.2,30.38,30.2,30.3,617863.0,27.2066,27.3688,27.2066,27.2967,617863.0
2021-01-05 10:05:00,30.3,30.31,30.16,30.18,400706.0,27.2967,27.3057,27.1706,27.1886,400706.0
2021-01-05 10:10:00,30.18,30.28,30.17,30.22,191617.0,27.1886,27.2787,27.1796,27.2246,191617.0
2021-01-05 10:15:00,30.23,30.23,30.14,30.21,399617.0,27.2336,27.2336,27.1526,27.2156,399617.0
2021-01-05 10:20:00,30.21,30.33,30.19,30.29,377231.0,27.2156,27.3237,27.1976,27.2877,377231.0
2021-01-05 10:25:00,30.3,30.36,30.27,30.36,469590.0,27.2967,27.3508,27.2697,27.3508,469590.0
2021-01-05 10:30:00,30.36,30.37,30.28,30.32,398037.0,27.3508,27.3598,27.2787,27.3147,398037.0
2021-01-05 10:35:00,30.32,30.34,30.25,30.29,505983.0,27.3147,27.3327,27.2517,27.2877,505983.0
2021-01-05 10:40:00,30.3,30.33,30.2,30.21,458276.0,27.2967,27.3237,27.2066,27.2156,458276.0
2021-01-05 10:45:00,30.21,30.22,30.08,30.16,540242.0,27.2156,27.2246,27.0985,27.1706,540242.0
2021-01-05 10:50:00,30.16,30.32,30.14,30.3,327079.0,27.1706,27.3147,27.1526,27.2967,327079.0
2021-01-05 10:55:00,30.3,30.33,30.25,30.27,234455.0,27.2967,27.3237,27.2517,27.2697,234455.0
2021-01-05 11:00:00,30.27,30.34,30.22,30.34,319204.0,27.2697,27.3327,27.2246,27.3327,319204.0
2021-01-05 11:05:00,30.33,30.46,30.32,30.43,936581.0,27.3237,27.4408,27.3147,27.4138,936581.0
2021-01-05 11:10:00,30.43,30.47,30.36,30.38,658465.0,27.4138,27.4499,27.3508,27.3688,658465.0
2021-01-05 11:15:00,30.37,30.42,30.33,30.41,241101.0,27.3598,27.4048,27.3237,27.3958,241101.0
2021-01-05 11:20:00,30.42,30.5,30.4,30.43,463206.0,27.4048,27.4769,27.3868,27.4138,463206.0
2021-01-05 11:25:00,30.43,30.55,30.43,30.51,482710.0,27.4138,27.5219,27.4138,27.4859,482710.0
2021-01-05 11:30:00,30.52,30.58,30.48,30.58,226375.0,27.4949,27.549,27.4589,27.549,226375.0
2021-01-05 11:35:00,30.58,30.6,30.57,30.58,259005.0,27.549,27.567,27.5399,27.549,259005.0
2021-01-05 11:40:00,30.58,30.67,30.58,30.64,287933.0,27.549,27.63,27.549,27.603,287933.0
2021-01-05 11:45:00,30.64,30.68,30.62,30.67,220881.0,27.603,27.639,27.585,27.63,220881.0
2021-01-05 11:50:00,30.67,30.7,30.66,30.67,270334.0,27.63,27.6571,27.621,27.63,270334.0
2021-01-05 11:55:00,30.67,30.74,30.67,30.74,356922.0,27.63,27.6931,27.63,27.6931,356922.0
2021-01-05 12:00:00,30.74,30.8,30.72,30.8,414367.0,27.6931,27.7471,27.6751,27.7471,414367.0
2021-01-05 12:05:00,30.8,30.85,30.79,30.84,585127.0,27.7471,27.7922,27.7381,27.7832,585127.0
2021-01-05 12:10:00,30.84,30.85,30.78,30.8,429306.0,27.7832,27.7922,27.7291,27.7471,429306.0
2021-01-05 12:15:00,30.81,30.84,30.79,30.8,228612.0,27.7562,27.7832,27.7381,27.7471,228612.0
2021-01-05 12:20:00,30.8,30.83,30.79,30.8,265955.0,27.7471,27.7742,27.7381,27.7471,265955.0
2021-01-05 12:25:00,30.8,30.85,30.8,30.81,167677.0,27.7471,27.7922,27.7471,27.7562,167677.0
2021-01-05 12:30:00,30.81,30.82,30.74,30.76,550817.0,27.7562,27.7652,27.6931,27.7111,550817.0
2021-01-05 12:35:00,30.76,30.9,30.75,30.89,347891.0,27.7111,27.8372,27.7021,27.8282,347891.0
2021-01-05 12:40:00,30.89,30.94,30.86,30.93,292597.0,27.8282,27.8733,27.8012,27.8643,292597.0
2021-01-05 12:45:00,30.92,30.95,30.89,30.94,245182.0,27.8553,27.8823,27.8282,27.8733,245182.0
2021-01-05 12:50:00,30.94,30.95,30.9,30.92,184795.0,27.8733,27.8823,27.8372,27.8553,184795.0
2021-01-05 12:55:00,30.92,30.95,30.92,30.93,138448.0,27.8553,27.8823,27.8553,27.8643,138448.0
2021-01-05 13:00:00,30.93,30.94,30.89,30.91,303927.0,27.8643,27.8733,27.8282,27.8462,303927.0
2021-01-05 13:05:00,30.9,30.91,30.87,30.89,219723.0,27.8372,27.8462,27.8102,27.8282,219723.0
2021-01-05 13:10:00,30.9,30.95,30.89,30.93,182305.0,27.8372,27.8823,27.8282,27.8643,182305.0
2021-01-05 13:15:00,30.93,30.93,30.85,30.9,184803.0,27.8643,27.8643,27.7922,27.8372,184803.0
2021-01-05 13:20:00,30.9,30.9,30.82,30.84,216363.0,27.8372,27.8372,27.7652,27.7832,216363.0
2021-01-05 13:25:00,30.84,30.85,30.81,30.82,164306.0,27.7832,27.7922,27.7562,27.7652,164306.0
2021-01-05 13:30:00,30.83,30.83,30.73,30.73,298266.0,27.7742,27.7742,27.6841,27.6841,298266.0
2021-01-05 13:35:00,30.74,30.75,30.69,30.7,373401.0,27.6931,27.7021,27.648,27.6571,373401.0
2021-01-05 13:40:00,30.71,30.73,30.69,30.7,216557.0,27.6661,27.6841,27.648,27.6571,216557.0
2021-01-05 13:45:00,30.7,30.75,30.69,30.73,236642.0,27.6571,27.7021,27.648,27.6841,236642.0
2021-01-05 13:50:00,30.72,30.74,30.69,30.73,180060.0,27.6751,27.6931,27.648,27.6841,180060.0
2021-01-05 13:55:00,30.73,30.75,30.71,30.74,306112.0,27.6841,27.7021,27.6661,27.6931,306112.0
2021-01-05 14:00:00,30.74,30.81,30.73,30.76,577180.0,27.6931,27.7562,27.6841,27.7111,577180.0
2021-01-05 14:05:00,30.77,30.78,30.7,30.76,570409.0,27.7201,27.7291,27.6571,27.7111,570409.0
2021-01-05 14:10:00,30.75,30.76,30.68,30.7,258940.0,27.7021,27.7111,27.639,27.6571,258940.0
2021-01-05 14:15:00,30.7,30.74,30.69,30.71,243509.0,27.6571,27.6931,27.648,27.6661,243509.0
2021-01-05 14:20:00,30.71,30.73,30.69,30.73,183073.0,27.6661,27.6841,27.648,27.6841,183073.0
2021-01-05 14:25:00,30.72,30.75,30.72,30.74,143248.0,27.6751,27.7021,27.6751,27.6931,143248.0
2021-01-05 14:30:00,30.75,30.77,30.71,30.74,231514.0,27.7021,27.7201,27.6661,27.6931,231514.0
2021-01-05 14:35:00,30.74,30.75,30.64,30.66,336398.0,27.6931,27.7021,27.603,27.621,336398.0
2021-01-05 14:40:00,30.65,30.7,30.65,30.68,290562.0,27.612,27.6571,27.612,27.639,290562.0
2021-01-05 14:45:00,30.68,30.71,30.66,30.69,211692.0,27.639,27.6661,27.621,27.648,211692.0
2021-01-05 14:50:00,30.7,30.71,30.65,30.68,251272.0,27.6571,27.6661,27.612,27.639,251272.0
2021-01-05 14:55:00,30.67,30.68,30.59,30.6,244290.0,27.63,27.639,27.558,27.567,244290.0
2021-01-05 15:00:00,30.59,30.65,30.58,30.64,286484.0,27.558,27.612,27.549,27.603,286484.0
2021-01-05 15:05:00,30.64,30.69,30.62,30.68,307354.0,27.603,27.648,27.585,27.639,307354.0
2021-01-05 15:10:00,30.67,30.76,30.66,30.71,378983.0,27.63,27.7111,27.621,27.6661,378983.0
2021-01-05 15:15:00,30.71,30.72,30.67,30.7,229197.0,27.6661,27.6751,27.63,27.6571,229197.0
2021-01-05 15:20:00,30.7,30.7,30.63,30.66,323236.0,27.6571,27.6571,27.594,27.621,323236.0
2021-01-05 15:25:00,30.66,30.68,30.65,30.66,235421.0,27.621,27.639,27.612,27.621,235421.0
2021-01-05 15:30:00,30.67,30.68,30.63,30.66,434065.0,27.63,27.639,27.594,27.621,434065.0
2021-01-05 15:35:00,30.66,30.67,30.61,30.64,365516.0,27.621,27.63,27.576,27.603,365516.0
2021-01-05 15:40:00,30.64,30.7,30.63,30.69,573661.0,27.603,27.6571,27.594,27.648,573661.0
2021-01-05 15:45:00,30.68,30.7,30.64,30.67,738730.0,27.639,27.6571,27.603,27.63,738730.0
2021-01-05 15:50:00,30.67,30.68,30.6,30.61,876886.0,27.63,27.639,27.567,27.576,876886.0
2021-01-05 15:55:00,30.61,30.61,30.51,30.54,2146509.0,27.576,27.576,27.4859,27.5129,2146509.0
2021-01-06 09:30:00,31.9,32.15,31.79,31.99,3119490.0,28.7381,28.9633,28.639,28.8192,3119490.0
2021-01-06 09:35:00,31.99,32.12,31.9,31.99,1222232.0,28.8192,28.9363,28.7381,28.8192,1222232.0
2021-01-06 09:40:00,31.99,32.15,31.96,32.09,1098479.0,28.8192,28.9633,28.7922,28.9093,1098479.0
2021-01-06 09:45:00,32.09,32.14,31.94,32.05,1001227.0,28.9093,28.9543,28.7741,28.8732,1001227.0
2021-01-06 09:50:00,32.06,32.13,31.97,32.13,858132.0,28.8823,28.9453,28.8012,28.9453,858132.0
2021-01-06 09:55:00,32.14,32.4,32.13,32.4,1082346.0,28.9543,29.1886,28.9453,29.1886,1082346.0
2021-01-06 10:00:00,32.4,32.47,32.37,32.46,1050423.0,29.1886,29.2516,29.1615,29.2426,1050423.0
2021-01-06 10:05:00,32.46,32.63,32.36,32.62,1569952.0,29.2426,29.3958,29.1525,29.3867,1569952.0
2021-01-06 10:10:00,32.63,32.65,32.42,32.55,1372948.0,29.3958,29.4138,29.2066,29.3237,1372948.0
2021-01-06 10:15:00,32.54,32.68,32.52,32.68,1409431.0,29.3147,29.4408,29.2967,29.4408,1409431.0
2021-01-06 10:20:00,32.67,32.68,32.57,32.66,892874.0,29.4318,29.4408,29.3417,29.4228,892874.0
2021-01-06 10:25:00,32.66,32.66,32.55,32.62,1106016.0,29.4228,29.4228,29.3237,29.3867,1106016.0
2021-01-06 10:30:00,32.61,32.72,32.61,32.72,721057.0,29.3777,29.4768,29.3777,29.4768,721057.0
2021-01-06 10:35:00,32.71,32.77,32.66,32.76,709749.0,29.4678,29.5219,29.4228,29.5129,709749.0
2021-01-06 10:40:00,32.76,32.94,32.75,32.9,1275265.0,29.5129,29.675,29.5039,29.639,1275265.0
2021-01-06 10:45:00,32.9,32.93,32.76,32.81,768748.0,29.639,29.666,29.5129,29.5579,768748.0
2021-01-06 10:50:00,32.81,32.95,32.81,32.89,622284.0,29.5579,29.684,29.5579,29.63,622284.0
2021-01-06 10:55:00,32.89,32.89,32.68,32.73,755357.0,29.63,29.63,29.4408,29.4858,755357.0
2021-01-06 11:00:00,32.74,32.82,32.7,32.79,588811.0,29.4949,29.5669,29.4588,29.5399,588811.0
2021-01-06 11:05:00,32.79,32.85,32.75,32.84,850157.0,29.5399,29.594,29.5039,29.5849,850157.0
2021-01-06 11:10:00,32.84,32.85,32.74,32.79,457530.0,29.5849,29.594,29.4949,29.5399,457530.0
2021-01-06 11:15:00,32.8,32.86,32.79,32.84,574450.0,29.5489,29.603,29.5399,29.5849,574450.0
2021-01-06 11:20:00,32.84,32.97,32.82,32.97,1484566.0,29.5849,29.7021,29.5669,29.7021,1484566.0
2021-01-06 11:25:00,32.97,33.0,32.91,32.93,1053778.0,29.7021,29.7291,29.648,29.666,1053778.0
2021-01-06 11:30:00,32.93,32.98,32.86,32.87,984556.0,29.666,29.7111,29.603,29.612,984556.0
2021-01-06 11:35:00,32.88,32.88,32.75,32.76,602068.0,29.621,29.621,29.5039,29.5129,602068.0
2021-01-06 11:40:00,32.76,32.82,32.74,32.8,514944.0,29.5129,29.5669,29.4949,29.5489,514944.0
2021-01-06 11:45:00,32.8,32.86,32.77,32.86,669229.0,29.5489,29.603,29.5219,29.603,669229.0
2021-01-06 11:50:00,32.86,32.95,32.85,32.91,417532.0,29.603,29.684,29.594,29.648,417532.0
2021-01-06 11:55:00,32.9,32.92,32.8,32.81,681000.0,29.639,29.657,29.5489,29.5579,681000.0
2021-01-06 12:00:00,32.8,32.82,32.71,32.73,662937.0,29.5489,29.5669,29.4678,29.4858,662937.0
2021-01-06 12:05:00,32.73,32.81,32.69,32.79,852835.0,29.4858,29.5579,29.4498,29.5399,852835.0
2021-01-06 12:10:00,32.79,32.83,32.78,32.79,614947.0,29.5399,29.5759,29.5309,29.5399,614947.0
2021-01-06 12:15:00,32.8,32.89,32.78,32.81,585278.0,29.5489,29.63,29.5309,29.5579,585278.0
2021-01-06 12:20:00,32.82,32.84,32.74,32.76,504102.0,29.5669,29.5849,29.4949,29.5129,504102.0
2021-01-06 12:25:00,32.76,32.86,32.73,32.86,651721.0,29.5129,29.603,29.4858,29.603,651721.0
2021-01-06 12:30:00,32.86,32.87,32.82,32.84,357487.0,29.603,29.612,29.5669,29.5849,357487.0
2021-01-06 12:35:00,32.84,33.0,32.84,32.98,818281.0,29.5849,29.7291,29.5849,29.7111,818281.0
2021-01-06 12:40:00,32.99,32.99,32.9,32.91,504424.0,29.7201,29.7201,29.639,29.648,504424.0
2021-01-06 12:45:00,32.91,32.95,32.84,32.91,723843.0,29.648,29.684,29.5849,29.648,723843.0
2021-01-06 12:50:00,32.91,32.96,32.89,32.95,533525.0,29.648,29.693,29.63,29.684,533525.0
2021-01-06 12:55:00,32.95,32.98,32.93,32.97,471673.0,29.684,29.7111,29.666,29.7021,471673.0
2021-01-06 13:00:00,32.97,32.99,32.88,32.94,478667.0,29.7021,29.7201,29.621,29.675,478667.0
2021-01-06 13:05:00,32.94,32.95,32.89,32.94,247321.0,29.675,29.684,29.63,29.675,247321.0
2021-01-06 13:10:00,32.94,32.96,32.88,32.91,276636.0,29.675,29.693,29.621,29.648,276636.0
2021-01-06 13:15:00,32.92,32.96,32.91,32.94,381020.0,29.657,29.693,29.648,29.675,381020.0
2021-01-06 13:20:00,32.94,32.95,32.91,32.92,331082.0,29.675,29.684,29.648,29.657,331082.0
2021-01-06 13:25:00,32.92,32.93,32.83,32.84,328116.0,29.657,29.666,29.5759,29.5849,328116.0
2021-01-06 13:30:00,32.84,32.91,32.84,32.85,303761.0,29.5849,29.648,29.5849,29.594,303761.0
2021-01-06 13:35:00,32.86,32.88,32.76,32.81,532294.0,29.603,29.621,29.5129,29.5579,532294.0
2021-01-06 13:40:00,32.81,32.93,32.8,32.91,345385.0,29.5579,29.666,29.5489,29.648,345385.0
2021-01-06 13:45:00,32.91,32.98,32.91,32.97,335434.0,29.648,29.7111,29.648,29.7021,335434.0
2021-01-06 13:50:00,32.98,32.99,32.9,32.91,382226.0,29.7111,29.7201,29.639,29.648,382226.0
2021-01-06 13:55:00,32.91,32.97,32.87,32.9,343818.0,29.648,29.7021,29.612,29.639,343818.0
2021-01-06 14:00:00,32.9,32.92,32.87,32.92,311921.0,29.639,29.657,29.612,29.657,311921.0
2021-01-06 14:05:00,32.91,32.94,32.9,32.91,244208.0,29.648,29.675,29.639,29.648,244208.0
2021-01-06 14:10:00,32.91,32.92,32.86,32.88,403344.0,29.648,29.657,29.603,29.621,403344.0
2021-01-06 14:15:00,32.89,32.91,32.76,32.84,400988.0,29.63,29.648,29.5129,29.5849,400988.0
2021-01-06 14:20:00,32.84,32.9,32.79,32.8,342710.0,29.5849,29.639,29.5399,29.5489,342710.0
2021-01-06 14:25:00,32.8,32.81,32.69,32.73,845902.0,29.5489,29.5579,29.4498,29.4858,845902.0
2021-01-06 14:30:00,32.72,32.84,32.71,32.8,387966.0,29.4768,29.5849,29.4678,29.5489,387966.0
2021-01-06 14:35:00,32.79,32.83,32.67,32.67,407630.0,29.5399,29.5759,29.4318,29.4318,407630.0
2021-01-06 14:40:00,32.68,32.75,32.61,32.73,571407.0,29.4408,29.5039,29.3777,29.4858,571407.0
2021-01-06 14:45:00,32.72,32.75,32.53,32.58,841795.0,29.4768,29.5039,29.3057,29.3507,841795.0
2021-01-06 14:50:00,32.57,32.6,32.4,32.55,1039761.0,29.3417,29.3687,29.1886,29.3237,1039761.0
2021-01-06 14:55:00,32.54,32.78,32.53,32.76,629955.0,29.3147,29.5309,29.3057,29.5129,629955.0
2021-01-06 15:00:00,32.77,32.77,32.64,32.68,402198.0,29.5219,29.5219,29.4048,29.4408,402198.0
2021-01-06 15:05:00,32.69,32.77,32.61,32.65,469368.0,29.4498,29.5219,29.3777,29.4138,469368.0
2021-01-06 15:10:00,32.66,32.83,32.64,32.8,547505.0,29.4228,29.5759,29.4048,29.5489,547505.0
2021-01-06 15:15:00,32.79,32.81,32.68,32.72,596420.0,29.5399,29.5579,29.4408,29.4768,596420.0
2021-01-06 15:20:00,32.71,32.77,32.57,32.59,493452.0,29.4678,29.5219,29.3417,29.3597,493452.0
2021-01-06 15:25:00,32.59,32.75,32.56,32.7,523389.0,29.3597,29.5039,29.3327,29.4588,523389.0
2021-01-06 15:30:00,32.7,32.76,32.68,32.75,851658.0,29.4588,29.5129,29.4408,29.5039,851658.0
2021-01-06 15:35:00,32.74,32.75,32.67,32.69,788609.0,29.4949,29.5039,29.4318,29.4498,788609.0
2021-01-06 15:40:00,32.69,32.74,32.6,32.62,1011731.0,29.4498,29.4949,29.3687,29.3867,1011731.0
2021-01-06 15:45:00,32.61,32.71,32.57,32.67,922659.0,29.3777,29.4678,29.3417,29.4318,922659.0
2021-01-06 15:50:00,32.66,32.71,32.56,32.65,1568841.0,29.4228,29.4678,29.3327,29.4138,1568841.0
2021-01-06 15:55:00,32.66,32.75,32.63,32.7,3313317.0,29.4228,29.5039,29.3958,29.4588,3313317.0
2021-01-07 09:30:00,33.58,33.78,33.39,33.57,3632160.0,30.2516,30.4318,30.0804,30.2426,3632160.0
2021-01-07 09:35:00,33.56,33.68,33.43,33.47,1408733.0,30.2336,30.3417,30.1165,30.1525,1408733.0
2021-01-07 09:40:00,33.47,33.65,33.4,33.54,1321305.0,30.1525,30.3147,30.0894,30.2156,1321305.0
2021-01-07 09:45:00,33.53,33.86,33.5,33.83,1549866.0,30.2066,30.5038,30.1795,30.4768,1549866.0
2021-01-07 09:50:00,33.83,33.97,33.78,33.83,1496651.0,30.4768,30.6029,30.4318,30.4768,1496651.0
2021-01-07 09:55:00,33.84,33.93,33.75,33.91,948680.0,30.4858,30.5669,30.4047,30.5489,948680.0
2021-01-07 10:00:00,33.91,34.19,33.89,34.01,1889876.0,30.5489,30.8011,30.5309,30.639,1889876.0
2021-01-07 10:05:00,34.02,34.12,33.92,33.99,1137676.0,30.648,30.7381,30.5579,30.621,1137676.0
2021-01-07 10:10:00,33.98,33.99,33.82,33.9,1253980.0,30.6119,30.621,30.4678,30.5399,1253980.0
2021-01-07 10:15:00,33.9,34.03,33.9,34.0,887260.0,30.5399,30.657,30.5399,30.63,887260.0
2021-01-07 10:20:00,34.0,34.15,33.96,34.15,835973.0,30.63,30.7651,30.5939,30.7651,835973.0
2021-01-07 10:25:00,34.15,34.15,34.01,34.07,702099.0,30.7651,30.7651,30.639,30.693,702099.0
2021-01-07 10:30:00,34.07,34.14,34.02,34.14,677772.0,30.693,30.7561,30.648,30.7561,677772.0
2021-01-07 10:35:00,34.14,34.2,34.08,34.16,744576.0,30.7561,30.8101,30.702,30.7741,744576.0
2021-01-07 10:40:00,34.16,34.16,34.04,34.09,842840.0,30.7741,30.7741,30.666,30.711,842840.0
2021-01-07 10:45:00,34.09,34.16,34.04,34.06,1131954.0,30.711,30.7741,30.666,30.684,1131954.0
2021-01-07 10:50:00,34.06,34.07,33.98,34.05,597763.0,30.684,30.693,30.6119,30.675,597763.0
2021-01-07 10:55:00,34.05,34.09,34.01,34.04,340451.0,30.675,30.711,30.639,30.666,340451.0
2021-01-07 11:00:00,34.04,34.09,33.99,34.04,527891.0,30.666,30.711,30.621,30.666,527891.0
2021-01-07 11:05:00,34.04,34.05,33.92,33.98,597633.0,30.666,30.675,30.5579,30.6119,597633.0
2021-01-07 11:10:00,33.98,33.99,33.92,33.93,349945.0,30.6119,30.621,30.5579,30.5669,349945.0
2021-01-07 11:15:00,33.93,33.97,33.85,33.86,687926.0,30.5669,30.6029,30.4948,30.5038,687926.0
2021-01-07 11:20:00,33.85,33.91,33.8,33.89,664190.0,30.4948,30.5489,30.4498,30.5309,664190.0
2021-01-07 11:25:00,33.88,33.92,33.72,33.79,479186.0,30.5219,30.5579,30.3777,30.4408,479186.0
2021-01-07 11:30:00,33.79,33.83,33.71,33.71,336014.0,30.4408,30.4768,30.3687,30.3687,336014.0
2021-01-07 11:35:00,33.71,33.73,33.66,33.73,341321.0,30.3687,30.3867,30.3237,30.3867,341321.0
2021-01-07 11:40:00,33.73,33.8,33.7,33.79,446957.0,30.3867,30.4498,30.3597,30.4408,446957.0
2021-01-07 11:45:00,33.77,33.78,33.63,33.68,369501.0,30.4228,30.4318,30.2966,30.3417,369501.0
2021-01-07 11:50:00,33.68,33.7,33.64,33.69,276914.0,30.3417,30.3597,30.3056,30.3507,276914.0
2021-01-07 11:55:00,33.69,33.71,33.64,33.7,542202.0,30.3507,30.3687,30.3056,30.3597,542202.0
2021-01-07 12:00:00,33.7,33.79,33.69,33.73,400708.0,30.3597,30.4408,30.3507,30.3867,400708.0
2021-01-07 12:05:00,33.73,33.77,33.69,33.7,278077.0,30.3867,30.4228,30.3507,30.3597,278077.0
2021-01-07 12:10:00,33.7,33.75,33.68,33.72,268141.0,30.3597,30.4047,30.3417,30.3777,268141.0
2021-01-07 12:15:00,33.72,33.75,33.65,33.66,294689.0,30.3777,30.4047,30.3147,30.3237,294689.0
2021-01-07 12:20:00,33.66,33.77,33.66,33.76,196202.0,30.3237,30.4228,30.3237,30.4138,196202.0
2021-01-07 12:25:00,33.76,33.78,33.65,33.68,248588.0,30.4138,30.4318,30.3147,30.3417,248588.0
2021-01-07 12:30:00,33.68,33.7,33.61,33.63,366518.0,30.3417,30.3597,30.2786,30.2966,366518.0
2021-01-07 12:35:00,33.62,33.63,33.58,33.59,326110.0,30.2876,30.2966,30.2516,30.2606,326110.0
2021-01-07 12:40:00,33.59,33.64,33.57,33.63,436909.0,30.2606,30.3056,30.2426,30.2966,436909.0
2021-01-07 12:45:00,33.63,33.64,33.53,33.53,336469.0,30.2966,30.3056,30.2066,30.2066,336469.0
2021-01-07 12:50:00,33.54,33.58,33.52,33.55,274848.0,30.2156,30.2516,30.1975,30.2246,274848.0
2021-01-07 12:55:00,33.55,33.66,33.54,33.65,259133.0,30.2246,30.3237,30.2156,30.3147,259133.0
2021-01-07 13:00:00,33.66,33.72,33.64,33.7,232588.0,30.3237,30.3777,30.3056,30.3597,232588.0
2021-01-07 13:05:00,33.7,33.71,33.65,33.7,203261.0,30.3597,30.3687,30.3147,30.3597,203261.0
2021-01-07 13:10:00,33.69,33.71,33.66,33.68,131442.0,30.3507,30.3687,30.3237,30.3417,131442.0
2021-01-07 13:15:00,33.68,33.71,33.61,33.63,243307.0,30.3417,30.3687,30.2786,30.2966,243307.0
2021-01-07 13:20:00,33.63,33.64,33.5,33.52,332662.0,30.2966,30.3056,30.1795,30.1975,332662.0
2021-01-07 13:25:00,33.52,33.53,33.42,33.44,447812.0,30.1975,30.2066,30.1075,30.1255,447812.0
2021-01-07 13:30:00,33.44,33.49,33.4,33.44,301290.0,30.1255,30.1705,30.0894,30.1255,301290.0
2021-01-07 13:35:00,33.44,33.48,33.4,33.41,261382.0,30.1255,30.1615,30.0894,30.0984,261382.0
2021-01-07 13:40:00,33.41,33.48,33.38,33.45,341553.0,30.0984,30.1615,30.0714,30.1345,341553.0
2021-01-07 13:45:00,33.45,33.47,33.4,33.41,251937.0,30.1345,30.1525,30.0894,30.0984,251937.0
2021-01-07 13:50:00,33.41,33.43,33.37,33.43,242819.0,30.0984,30.1165,30.0624,30.1165,242819.0
2021-01-07 13:55:00,33.43,33.46,33.37,33.43,211313.0,30.1165,30.1435,30.0624,30.1165,211313.0
2021-01-07 14:00:00,33.43,33.5,33.41,33.49,283796.0,30.1165,30.1795,30.0984,30.1705,283796.0
2021-01-07 14:05:00,33.49,33.52,33.47,33.49,211789.0,30.1705,30.1975,30.1525,30.1705,211789.0
2021-01-07 14:10:00,33.48,33.51,33.45,33.48,179365.0,30.1615,30.1885,30.1345,30.1615,179365.0
2021-01-07 14:15:00,33.48,33.56,33.47,33.54,173200.0,30.1615,30.2336,30.1525,30.2156,173200.0
2021-01-07 14:20:00,33.53,33.55,33.51,33.54,143989.0,30.2066,30.2246,30.1885,30.2156,143989.0
2021-01-07 14:25:00,33.54,33.55,33.47,33.5,203501.0,30.2156,30.2246,30.1525,30.1795,203501.0
2021-01-07 14:30:00,33.5,33.56,33.49,33.55,122891.0,30.1795,30.2336,30.1705,30.2246,122891.0
2021-01-07 14:35:00,33.56,33.6,33.54,33.6,162198.0,30.2336,30.2696,30.2156,30.2696,162198.0
2021-01-07 14:40:00,33.6,33.62,33.58,33.59,204676.0,30.2696,30.2876,30.2516,30.2606,204676.0
2021-01-07 14:45:00,33.59,33.63,33.52,33.55,241549.0,30.2606,30.2966,30.1975,30.2246,241549.0
2021-01-07 14:50:00,33.55,33.56,33.5,33.55,246200.0,30.2246,30.2336,30.1795,30.2246,246200.0
2021-01-07 14:55:00,33.56,33.56,33.48,33.54,271370.0,30.2336,30.2336,30.1615,30.2156,271370.0
2021-01-07 15:00:00,33.54,33.59,33.5,33.55,376298.0,30.2156,30.2606,30.1795,30.2246,376298.0
2021-01-07 15:05:00,33.55,33.56,33.49,33.52,176664.0,30.2246,30.2336,30.1705,30.1975,176664.0
2021-01-07 15:10:00,33.52,33.54,33.47,33.48,243919.0,30.1975,30.2156,30.1525,30.1615,243919.0
2021-01-07 15:15:00,33.48,33.5,33.45,33.48,199255.0,30.1615,30.1795,30.1345,30.1615,199255.0
2021-01-07 15:20:00,33.48,33.53,33.46,33.48,224029.0,30.1615,30.2066,30.1435,30.1615,224029.0
2021-01-07 15:25:00,33.47,33.48,33.35,33.37,375612.0,30.1525,30.1615,30.0444,30.0624,375612.0
2021-01-07 15:30:00,33.37,33.38,33.33,33.34,425295.0,30.0624,30.0714,30.0264,30.0354,425295.0
2021-01-07 15:35:00,33.35,33.43,33.32,33.43,408022.0,30.0444,30.1165,30.0174,30.1165,408022.0
2021-01-07 15:40:00,33.43,33.47,33.41,33.47,647541.0,30.1165,30.1525,30.0984,30.1525,647541.0
2021-01-07 15:45:00,33.47,33.53,33.45,33.48,657928.0,30.1525,30.2066,30.1345,30.1615,657928.0
2021-01-07 15:50:00,33.49,33.53,33.46,33.51,843127.0,30.1705,30.2066,30.1435,30.1885,843127.0
2021-01-07 15:55:00,33.51,33.52,33.42,33.43,1999834.0,30.1885,30.1975,30.1075,30.1165,1999834.0
2021-01-08 09:30:00,33.61,33.65,33.42,33.43,1455149.0,30.2786,30.3147,30.1075,30.1165,1455149.0
2021-01-08 09:35:00,33.43,33.47,33.22,33.24,643984.0,30.1165,30.1525,29.9273,29.9453,643984.0
2021-01-08 09:40:00,33.23,33.48,33.22,33.46,414644.0,29.9363,30.1615,29.9273,30.1435,414644.0
2021-01-08 09:45:00,33.45,33.48,33.33,33.41,424421.0,30.1345,30.1615,30.0264,30.0984,424421.0
2021-01-08 09:50:00,33.4,33.41,33.23,33.28,354062.0,30.0894,30.0984,29.9363,29.9813,354062.0
2021-01-08 09:55:00,33.28,33.31,33.19,33.23,528512.0,29.9813,30.0084,29.9003,29.9363,528512.0
2021-01-08 10:00:00,33.23,33.27,33.18,33.21,405062.0,29.9363,29.9723,29.8912,29.9183,405062.0
2021-01-08 10:05:00,33.21,33.31,33.19,33.31,319220.0,29.9183,30.0084,29.9003,30.0084,319220.0
2021-01-08 10:10:00,33.3,33.31,33.21,33.22,221143.0,29.9993,30.0084,29.9183,29.9273,221143.0
2021-01-08 10:15:00,33.22,33.28,33.2,33.23,236020.0,29.9273,29.9813,29.9093,29.9363,236020.0
2021-01-08 10:20:00,33.24,33.25,33.18,33.21,259199.0,29.9453,29.9543,29.8912,29.9183,259199.0
2021-01-08 10:25:00,33.21,33.24,32.98,33.0,739963.0,29.9183,29.9453,29.7111,29.7291,739963.0
2021-01-08 10:30:00,33.0,33.09,32.97,33.01,566768.0,29.7291,29.8102,29.7021,29.7381,566768.0
2021-01-08 10:35:00,33.01,33.11,32.98,33.08,282064.0,29.7381,29.8282,29.7111,29.8012,282064.0
2021-01-08 10:40:00,33.09,33.16,33.07,33.15,285994.0,29.8102,29.8732,29.7921,29.8642,285994.0
2021-01-08 10:45:00,33.14,33.15,33.06,33.06,422701.0,29.8552,29.8642,29.7831,29.7831,422701.0
2021-01-08 10:50:00,33.06,33.08,33.01,33.04,242927.0,29.7831,29.8012,29.7381,29.7651,242927.0
2021-01-08 10:55:00,33.04,33.14,33.03,33.12,211414.0,29.7651,29.8552,29.7561,29.8372,211414.0
2021-01-08 11:00:00,33.12,33.22,33.08,33.09,529696.0,29.8372,29.9273,29.8012,29.8102,529696.0
2021-01-08 11:05:00,33.09,33.1,33.02,33.04,339993.0,29.8102,29.8192,29.7471,29.7651,339993.0
2021-01-08 11:10:00,33.05,33.1,33.04,33.09,168297.0,29.7741,29.8192,29.7651,29.8102,168297.0
2021-01-08 11:15:00,33.09,33.14,33.02,33.11,156761.0,29.8102,29.8552,29.7471,29.8282,156761.0
2021-01-08 11:20:00,33.11,33.13,33.05,33.07,190257.0,29.8282,29.8462,29.7741,29.7921,190257.0
2021-01-08 11:25:00,33.07,33.09,33.04,33.05,141663.0,29.7921,29.8102,29.7651,29.7741,141663.0
2021-01-08 11:30:00,33.05,33.1,33.02,33.04,160168.0,29.7741,29.8192,29.7471,29.7651,160168.0
2021-01-08 11:35:00,33.05,33.08,33.02,33.08,275255.0,29.7741,29.8012,29.7471,29.8012,275255.0
2021-01-08 11:40:00,33.08,33.13,33.05,33.12,166572.0,29.8012,29.8462,29.7741,29.8372,166572.0
2021-01-08 11:45:00,33.12,33.18,33.1,33.13,201533.0,29.8372,29.8912,29.8192,29.8462,201533.0
2021-01-08 11:50:00,33.12,33.14,33.09,33.13,155177.0,29.8372,29.8552,29.8102,29.8462,155177.0
2021-01-08 11:55:00,33.13,33.16,33.12,33.14,225051.0,29.8462,29.8732,29.8372,29.8552,225051.0
2021-01-08 12:00:00,33.15,33.15,33.04,33.06,199029.0,29.8642,29.8642,29.7651,29.7831,199029.0
2021-01-08 12:05:00,33.07,33.12,33.05,33.12,127760.0,29.7921,29.8372,29.7741,29.8372,127760.0
2021-01-08 12:10:00,33.11,33.13,33.09,33.11,76858.0,29.8282,29.8462,29.8102,29.8282,76858.0
2021-01-08 12:15:00,33.11,33.15,33.1,33.13,89426.0,29.8282,29.8642,29.8192,29.8462,89426.0
2021-01-08 12:20:00,33.14,33.19,33.1,33.19,249314.0,29.8552,29.9003,29.8192,29.9003,249314.0
2021-01-08 12:25:00,33.19,33.31,33.18,33.27,340492.0,29.9003,30.0084,29.8912,29.9723,340492.0
2021-01-08 12:30:00,33.27,33.28,33.2,33.26,237532.0,29.9723,29.9813,29.9093,29.9633,237532.0
2021-01-08 12:35:00,33.25,33.26,33.2,33.21,104006.0,29.9543,29.9633,29.9093,29.9183,104006.0
2021-01-08 12:40:00,33.22,33.23,33.17,33.19,110509.0,29.9273,29.9363,29.8822,29.9003,110509.0
2021-01-08 12:45:00,33.19,33.2,33.1,33.13,157807.0,29.9003,29.9093,29.8192,29.8462,157807.0
2021-01-08 12:50:00,33.12,33.15,33.11,33.12,123695.0,29.8372,29.8642,29.8282,29.8372,123695.0
2021-01-08 12:55:00,33.12,33.17,33.11,33.16,148351.0,29.8372,29.8822,29.8282,29.8732,148351.0
2021-01-08 13:00:00,33.16,33.19,33.14,33.15,241130.0,29.8732,29.9003,29.8552,29.8642,241130.0
2021-01-08 13:05:00,33.15,33.19,33.15,33.17,240391.0,29.8642,29.9003,29.8642,29.8822,240391.0
2021-01-08 13:10:00,33.17,33.21,33.13,33.15,270128.0,29.8822,29.9183,29.8462,29.8642,270128.0
2021-01-08 13:15:00,33.14,33.16,33.01,33.01,361392.0,29.8552,29.8732,29.7381,29.7381,361392.0
2021-01-08 13:20:00,33.02,33.03,32.87,32.89,561811.0,29.7471,29.7561,29.612,29.63,561811.0
2021-01-08 13:25:00,32.88,32.96,32.88,32.91,199841.0,29.621,29.693,29.621,29.648,199841.0
2021-01-08 13:30:00,32.9,32.9,32.76,32.78,418074.0,29.639,29.639,29.5129,29.5309,418074.0
2021-01-08 13:35:00,32.78,32.81,32.73,32.77,549679.0,29.5309,29.5579,29.4858,29.5219,549679.0
2021-01-08 13:40:00,32.77,32.79,32.71,32.76,600728.0,29.5219,29.5399,29.4678,29.5129,600728.0
2021-01-08 13:45:00,32.75,32.78,32.67,32.74,302476.0,29.5039,29.5309,29.4318,29.4949,302476.0
2021-01-08 13:50:00,32.73,32.78,32.7,32.78,334625.0,29.4858,29.5309,29.4588,29.5309,334625.0
2021-01-08 13:55:00,32.77,32.86,32.75,32.81,419547.0,29.5219,29.603,29.5039,29.5579,419547.0
2021-01-08 14:00:00,32.82,32.92,32.8,32.9,386973.0,29.5669,29.657,29.5489,29.639,386973.0
2021-01-08 14:05:00,32.9,33.0,32.89,32.95,295610.0,29.639,29.7291,29.63,29.684,295610.0
2021-01-08 14:10:00,32.95,33.03,32.94,32.95,226535.0,29.684,29.7561,29.675,29.684,226535.0
2021-01-08 14:15:00,32.95,32.99,32.93,32.98,104137.0,29.684,29.7201,29.666,29.7111,104137.0
2021-01-08 14:20:00,32.98,32.98,32.89,32.92,171122.0,29.7111,29.7111,29.63,29.657,171122.0
2021-01-08 14:25:00,32.93,32.97,32.89,32.95,196354.0,29.666,29.7021,29.63,29.684,196354.0
2021-01-08 14:30:00,32.95,32.99,32.94,32.95,205678.0,29.684,29.7201,29.675,29.684,205678.0
2021-01-08 14:35:00,32.95,33.0,32.93,32.94,161060.0,29.684,29.7291,29.666,29.675,161060.0
2021-01-08 14:40:00,32.93,32.95,32.88,32.89,183988.0,29.666,29.684,29.621,29.63,183988.0
2021-01-08 14:45:00,32.89,32.91,32.85,32.9,221145.0,29.63,29.648,29.594,29.639,221145.0
2021-01-08 14:50:00,32.91,32.95,32.87,32.9,215762.0,29.648,29.684,29.612,29.639,215762.0
2021-01-08 14:55:00,32.9,32.97,32.89,32.94,257500.0,29.639,29.7021,29.63,29.675,257500.0
2021-01-08 15:00:00,32.95,33.07,32.94,33.06,233583.0,29.684,29.7921,29.675,29.7831,233583.0
2021-01-08 15:05:00,33.07,33.09,33.05,33.09,255517.0,29.7921,29.8102,29.7741,29.8102,255517.0
2021-01-08 15:10:00,33.09,33.11,33.04,33.05,678574.0,29.8102,29.8282,29.7651,29.7741,678574.0
2021-01-08 15:15:00,33.05,33.11,33.03,33.1,561088.0,29.7741,29.8282,29.7561,29.8192,561088.0
2021-01-08 15:20:00,33.11,33.13,33.04,33.12,399789.0,29.8282,29.8462,29.7651,29.8372,399789.0
2021-01-08 15:25:00,33.13,33.26,33.11,33.15,809907.0,29.8462,29.9633,29.8282,29.8642,809907.0
2021-01-08 15:30:00,33.14,33.2,33.1,33.2,462043.0,29.8552,29.9093,29.8192,29.9093,462043.0
2021-01-08 15:35:00,33.19,33.23,33.14,33.23,358786.0,29.9003,29.9363,29.8552,29.9363,358786.0
2021-01-08 15:40:00,33.22,33.24,33.16,33.19,442320.0,29.9273,29.9453,29.8732,29.9003,442320.0
2021-01-08 15:45:00,33.19,33.21,33.17,33.18,397705.0,29.9003,29.9183,29.8822,29.8912,397705.0
2021-01-08 15:50:00,33.17,33.22,33.16,33.2,785823.0,29.8822,29.9273,29.8732,29.9093,785823.0
2021-01-08 15:55:00,33.2,33.21,33.12,33.18,1352952.0,29.9093,29.9183,29.8372,29.8912,1352952.0
2021-01-11 09:30:00,32.64,32.98,32.32,32.92,1136174.0,29.4048,29.7111,29.1165,29.657,1136174.0
2021-01-11 09:35:00,32.92,33.04,32.91,32.98,776211.0,29.657,29.7651,29.648,29.7111,776211.0
2021-01-11 09:40:00,32.98,33.01,32.93,33.01,384241.0,29.7111,29.7381,29.666,29.7381,384241.0
2021-01-11 09:45:00,33.0,33.14,32.97,33.12,466338.0,29.7291,29.8552,29.7021,29.8372,466338.0
2021-01-11 09:50:00,33.12,33.37,33.07,33.37,755784.0,29.8372,30.0624,29.7921,30.0624,755784.0
2021-01-11 09:55:00,33.37,33.55,33.36,33.46,879718.0,30.0624,30.2246,30.0534,30.1435,879718.0
2021-01-11 10:00:00,33.45,33.56,33.43,33.5,534805.0,30.1345,30.2336,30.1165,30.1795,534805.0
2021-01-11 10:05:00,33.49,33.5,33.36,33.37,580837.0,30.1705,30.1795,30.0534,30.0624,580837.0
2021-01-11 10:10:00,33.37,33.37,33.19,33.21,431655.0,30.0624,30.0624,29.9003,29.9183,431655.0
2021-01-11 10:15:00,33.2,33.21,33.13,33.14,392199.0,29.9093,29.9183,29.8462,29.8552,392199.0
2021-01-11 10:20:00,33.15,33.17,33.09,33.1,385389.0,29.8642,29.8822,29.8102,29.8192,385389.0
2021-01-11 10:25:00,33.11,33.11,33.03,33.03,577511.0,29.8282,29.8282,29.7561,29.7561,577511.0
2021-01-11 10:30:00,33.03,33.05,32.92,32.93,614762.0,29.7561,29.7741,29.657,29.666,614762.0
2021-01-11 10:35:00,32.93,32.99,32.9,32.92,275028.0,29.666,29.7201,29.639,29.657,275028.0
2021-01-11 10:40:00,32.92,32.96,32.87,32.89,423941.0,29.657,29.693,29.612,29.63,423941.0
2021-01-11 10:45:00,32.88,32.92,32.81,32.88,531297.0,29.621,29.657,29.5579,29.621,531297.0
2021-01-11 10:50:00,32.88,32.93,32.84,32.91,286462.0,29.621,29.666,29.5849,29.648,286462.0
2021-01-11 10:55:00,32.92,32.93,32.87,32.88,204180.0,29.657,29.666,29.612,29.621,204180.0
2021-01-11 11:00:00,32.88,32.93,32.85,32.89,265040.0,29.621,29.666,29.594,29.63,265040.0
2021-01-11 11:05:00,32.9,32.97,32.88,32.95,561447.0,29.639,29.7021,29.621,29.684,561447.0
2021-01-11 11:10:00,32.96,32.99,32.83,32.99,380170.0,29.693,29.7201,29.5759,29.7201,380170.0
2021-01-11 11:15:00,32.99,33.08,32.94,33.07,394683.0,29.7201,29.8012,29.675,29.7921,394683.0
2021-01-11 11:20:00,33.06,33.11,32.98,32.99,216038.0,29.7831,29.8282,29.7111,29.7201,216038.0
2021-01-11 11:25:00,32.99,33.02,32.96,32.98,160014.0,29.7201,29.7471,29.693,29.7111,160014.0
2021-01-11 11:30:00,32.98,33.07,32.97,33.04,262733.0,29.7111,29.7921,29.7021,29.7651,262733.0
2021-01-11 11:35:00,33.04,33.05,32.98,33.02,291852.0,29.7651,29.7741,29.7111,29.7471,291852.0
2021-01-11 11:40:00,33.02,33.06,32.99,33.05,202040.0,29.7471,29.7831,29.7201,29.7741,202040.0
2021-01-11 11:45:00,33.05,33.07,33.02,33.05,181936.0,29.7741,29.7921,29.7471,29.7741,181936.0
2021-01-11 11:50:00,33.05,33.07,33.01,33.05,185097.0,29.7741,29.7921,29.7381,29.7741,185097.0
2021-01-11 11:55:00,33.05,33.08,33.04,33.04,139934.0,29.7741,29.8012,29.7651,29.7651,139934.0
2021-01-11 12:00:00,33.05,33.09,33.04,33.08,208948.0,29.7741,29.8102,29.7651,29.8012,208948.0
2021-01-11 12:05:00,33.08,33.09,33.04,33.05,130150.0,29.8012,29.8102,29.7651,29.7741,130150.0
2021-01-11 12:10:00,33.05,33.07,33.02,33.06,198171.0,29.7741,29.7921,29.7471,29.7831,198171.0
2021-01-11 12:15:00,33.07,33.1,33.0,33.06,254359.0,29.7921,29.8192,29.7291,29.7831,254359.0
2021-01-11 12:20:00,33.06,33.09,33.04,33.05,229312.0,29.7831,29.8102,29.7651,29.7741,229312.0
2021-01-11 12:25:00,33.05,33.06,33.02,33.05,125597.0,29.7741,29.7831,29.7471,29.7741,125597.0
2021-01-11 12:30:00,33.05,33.17,33.05,33.16,282878.0,29.7741,29.8822,29.7741,29.8732,282878.0
2021-01-11 12:35:00,33.15,33.17,33.13,33.16,222665.0,29.8642,29.8822,29.8462,29.8732,222665.0
2021-01-11 12:40:00,33.16,33.25,33.15,33.24,398111.0,29.8732,29.9543,29.8642,29.9453,398111.0
2021-01-11 12:45:00,33.23,33.26,33.22,33.25,196626.0,29.9363,29.9633,29.9273,29.9543,196626.0
2021-01-11 12:50:00,33.26,33.33,33.24,33.29,397064.0,29.9633,30.0264,29.9453,29.9903,397064.0
2021-01-11 12:55:00,33.29,33.34,33.28,33.28,293537.0,29.9903,30.0354,29.9813,29.9813,293537.0
2021-01-11 13:00:00,33.29,33.37,33.28,33.36,290942.0,29.9903,30.0624,29.9813,30.0534,290942.0
2021-01-11 13:05:00,33.36,33.41,33.34,33.37,383429.0,30.0534,30.0984,30.0354,30.0624,383429.0
2021-01-11 13:10:00,33.37,33.38,33.29,33.3,156816.0,30.0624,30.0714,29.9903,29.9993,156816.0
2021-01-11 13:15:00,33.3,33.39,33.29,33.39,244998.0,29.9993,30.0804,29.9903,30.0804,244998.0
2021-01-11 13:20:00,33.38,33.4,33.33,33.34,195757.0,30.0714,30.0894,30.0264,30.0354,195757.0
2021-01-11 13:25:00,33.33,33.34,33.23,33.25,356588.0,30.0264,30.0354,29.9363,29.9543,356588.0
2021-01-11 13:30:00,33.25,33.26,33.17,33.22,281914.0,29.9543,29.9633,29.8822,29.9273,281914.0
2021-01-11 13:35:00,33.22,33.25,33.17,33.2,153277.0,29.9273,29.9543,29.8822,29.9093,153277.0
2021-01-11 13:40:00,33.2,33.21,33.13,33.15,156931.0,29.9093,29.9183,29.8462,29.8642,156931.0
2021-01-11 13:45:00,33.15,33.16,33.09,33.13,155427.0,29.8642,29.8732,29.8102,29.8462,155427.0
2021-01-11 13:50:00,33.12,33.14,33.11,33.13,141424.0,29.8372,29.8552,29.8282,29.8462,141424.0
2021-01-11 13:55:00,33.13,33.17,33.1,33.14,314246.0,29.8462,29.8822,29.8192,29.8552,314246.0
2021-01-11 14:00:00,33.13,33.2,33.11,33.18,204242.0,29.8462,29.9093,29.8282,29.8912,204242.0
2021-01-11 14:05:00,33.18,33.23,33.15,33.2,162422.0,29.8912,29.9363,29.8642,29.9093,162422.0
2021-01-11 14:10:00,33.2,33.26,33.18,33.22,201166.0,29.9093,29.9633,29.8912,29.9273,201166.0
2021-01-11 14:15:00,33.23,33.26,33.21,33.22,168992.0,29.9363,29.9633,29.9183,29.9273,168992.0
2021-01-11 14:20:00,33.22,33.23,33.13,33.17,196628.0,29.9273,29.9363,29.8462,29.8822,196628.0
2021-01-11 14:25:00,33.18,33.2,33.15,33.18,157322.0,29.8912,29.9093,29.8642,29.8912,157322.0
2021-01-11 14:30:00,33.18,33.23,33.15,33.22,182307.0,29.8912,29.9363,29.8642,29.9273,182307.0
2021-01-11 14:35:00,33.22,33.24,33.19,33.21,185336.0,29.9273,29.9453,29.9003,29.9183,185336.0
2021-01-11 14:40:00,33.21,33.24,33.18,33.2,187967.0,29.9183,29.9453,29.8912,29.9093,187967.0
2021-01-11 14:45:00,33.19,33.24,33.19,33.24,105489.0,29.9003,29.9453,29.9003,29.9453,105489.0
2021-01-11 14:50:00,33.24,33.26,33.21,33.26,152055.0,29.9453,29.9633,29.9183,29.9633,152055.0
2021-01-11 14:55:00,33.25,33.32,33.25,33.3,244777.0,29.9543,30.0174,29.9543,29.9993,244777.0
2021-01-11 15:00:00,33.3,33.31,33.26,33.3,244214.0,29.9993,30.0084,29.9633,29.9993,244214.0
2021-01-11 15:05:00,33.3,33.33,33.28,33.3,309761.0,29.9993,30.0264,29.9813,29.9993,309761.0
2021-01-11 15:10:00,33.3,33.32,33.26,33.27,239657.0,29.9993,30.0174,29.9633,29.9723,239657.0
2021-01-11 15:15:00,33.27,33.3,33.17,33.23,458003.0,29.9723,29.9993,29.8822,29.9363,458003.0
2021-01-11 15:20:00,33.22,33.3,33.22,33.28,181356.0,29.9273,29.9993,29.9273,29.9813,181356.0
2021-01-11 15:25:00,33.29,33.32,33.25,33.3,314837.0,29.9903,30.0174,29.9543,29.9993,314837.0
2021-01-11 15:30:00,33.3,33.33,33.27,33.27,285257.0,29.9993,30.0264,29.9723,29.9723,285257.0
2021-01-11 15:35:00,33.27,33.37,33.27,33.32,353124.0,29.9723,30.0624,29.9723,30.0174,353124.0
2021-01-11 15:40:00,33.32,33.34,33.27,33.3,293553.0,30.0174,30.0354,29.9723,29.9993,293553.0
2021-01-11 15:45:00,33.3,33.31,33.26,33.28,688700.0,29.9993,30.0084,29.9633,29.9813,688700.0
2021-01-11 15:50:00,33.28,33.32,33.26,33.27,907199.0,29.9813,30.0174,29.9633,29.9723,907199.0
2021-01-11 15:55:00,33.27,33.31,33.21,33.24,1633218.0,29.9723,30.0084,29.9183,29.9453,1633218.0
2021-01-12 09:30:00,34.02,34.34,34.0,34.22,3206120.0,30.648,30.9363,30.63,30.8282,3206120.0
2021-01-12 09:35:00,34.22,34.22,33.91,33.92,1300001.0,30.8282,30.8282,30.5489,30.5579,1300001.0
2021-01-12 09:40:00,33.91,34.18,33.9,34.11,1457014.0,30.5489,30.7921,30.5399,30.7291,1457014.0
2021-01-12 09:45:00,34.1,34.13,33.89,33.97,1112328.0,30.7201,30.7471,30.5309,30.6029,1112328.0
2021-01-12 09:50:00,33.97,33.98,33.66,33.78,1412456.0,30.6029,30.6119,30.3237,30.4318,1412456.0
2021-01-12 09:55:00,33.77,33.95,33.77,33.95,577195.0,30.4228,30.5849,30.4228,30.5849,577195.0
2021-01-12 10:00:00,33.94,34.0,33.86,33.91,762818.0,30.5759,30.63,30.5038,30.5489,762818.0
2021-01-12 10:05:00,33.91,33.97,33.86,33.95,536747.0,30.5489,30.6029,30.5038,30.5849,536747.0
2021-01-12 10:10:00,33.95,34.16,33.94,34.14,694616.0,30.5849,30.7741,30.5759,30.7561,694616.0
2021-01-12 10:15:00,34.14,34.19,34.1,34.11,1313670.0,30.7561,30.8011,30.7201,30.7291,1313670.0
2021-01-12 10:20:00,34.11,34.12,34.0,34.02,596087.0,30.7291,30.7381,30.63,30.648,596087.0
2021-01-12 10:25:00,34.01,34.07,33.92,34.02,1025948.0,30.639,30.693,30.5579,30.648,1025948.0
2021-01-12 10:30:00,34.02,34.18,34.02,34.14,563500.0,30.648,30.7921,30.648,30.7561,563500.0
2021-01-12 10:35:00,34.14,34.17,34.1,34.11,628726.0,30.7561,30.7831,30.7201,30.7291,628726.0
2021-01-12 10:40:00,34.11,34.19,34.1,34.15,725163.0,30.7291,30.8011,30.7201,30.7651,725163.0
2021-01-12 10:45:00,34.15,34.24,34.14,34.17,765946.0,30.7651,30.8462,30.7561,30.7831,765946.0
2021-01-12 10:50:00,34.17,34.32,34.16,34.32,661468.0,30.7831,30.9182,30.7741,30.9182,661468.0
2021-01-12 10:55:00,34.31,34.38,34.27,34.35,641186.0,30.9092,30.9723,30.8732,30.9453,641186.0
2021-01-12 11:00:00,34.35,34.41,34.22,34.3,775089.0,30.9453,30.9993,30.8282,30.9002,775089.0
2021-01-12 11:05:00,34.3,34.39,34.28,34.32,589338.0,30.9002,30.9813,30.8822,30.9182,589338.0
2021-01-12 11:10:00,34.32,34.39,34.31,34.33,532229.0,30.9182,30.9813,30.9092,30.9273,532229.0
2021-01-12 11:15:00,34.33,34.41,34.29,34.36,452246.0,30.9273,30.9993,30.8912,30.9543,452246.0
2021-01-12 11:20:00,34.37,34.48,34.34,34.45,820806.0,30.9633,31.0624,30.9363,31.0354,820806.0
2021-01-12 11:25:00,34.45,34.45,34.26,34.29,529676.0,31.0354,31.0354,30.8642,30.8912,529676.0
2021-01-12 11:30:00,34.3,34.3,34.18,34.2,653194.0,30.9002,30.9002,30.7921,30.8101,653194.0
2021-01-12 11:35:00,34.21,34.24,34.17,34.2,423069.0,30.8192,30.8462,30.7831,30.8101,423069.0
2021-01-12 11:40:00,34.2,34.24,34.14,34.18,419625.0,30.8101,30.8462,30.7561,30.7921,419625.0
2021-01-12 11:45:00,34.18,34.23,34.17,34.22,339191.0,30.7921,30.8372,30.7831,30.8282,339191.0
2021-01-12 11:50:00,34.23,34.26,34.09,34.16,613606.0,30.8372,30.8642,30.711,30.7741,613606.0
2021-01-12 11:55:00,34.17,34.23,34.16,34.22,397355.0,30.7831,30.8372,30.7741,30.8282,397355.0
2021-01-12 12:00:00,34.22,34.35,34.2,34.34,576973.0,30.8282,30.9453,30.8101,30.9363,576973.0
2021-01-12 12:05:00,34.33,34.52,34.24,34.36,1403208.0,30.9273,31.0984,30.8462,30.9543,1403208.0
2021-01-12 12:10:00,34.36,34.41,34.2,34.22,731093.0,30.9543,30.9993,30.8101,30.8282,731093.0
2021-01-12 12:15:00,34.22,34.33,34.14,34.31,464577.0,30.8282,30.9273,30.7561,30.9092,464577.0
2021-01-12 12:20:00,34.3,34.4,34.3,34.37,497466.0,30.9002,30.9903,30.9002,30.9633,497466.0
2021-01-12 12:25:00,34.36,34.45,34.34,34.45,382199.0,30.9543,31.0354,30.9363,31.0354,382199.0
2021-01-12 12:30:00,34.45,34.45,34.31,34.33,1536784.0,31.0354,31.0354,30.9092,30.9273,1536784.0
2021-01-12 12:35:00,34.33,34.44,34.33,34.43,475818.0,30.9273,31.0264,30.9273,31.0173,475818.0
2021-01-12 12:40:00,34.43,34.48,34.36,34.47,342854.0,31.0173,31.0624,30.9543,31.0534,342854.0
2021-01-12 12:45:00,34.48,34.5,34.35,34.35,572222.0,31.0624,31.0804,30.9453,30.9453,572222.0
2021-01-12 12:50:00,34.36,34.41,34.29,34.32,430902.0,30.9543,30.9993,30.8912,30.9182,430902.0
2021-01-12 12:55:00,34.32,34.33,34.2,34.22,501261.0,30.9182,30.9273,30.8101,30.8282,501261.0
2021-01-12 13:00:00,34.22,34.23,34.1,34.11,455941.0,30.8282,30.8372,30.7201,30.7291,455941.0
2021-01-12 13:05:00,34.11,34.19,34.1,34.15,504321.0,30.7291,30.8011,30.7201,30.7651,504321.0
2021-01-12 13:10:00,34.15,34.23,34.14,34.22,314566.0,30.7651,30.8372,30.7561,30.8282,314566.0
2021-01-12 13:15:00,34.23,34.23,34.18,34.18,283475.0,30.8372,30.8372,30.7921,30.7921,283475.0
2021-01-12 13:20:00,34.19,34.24,34.14,34.17,274111.0,30.8011,30.8462,30.7561,30.7831,274111.0
2021-01-12 13:25:00,34.16,34.19,34.1,34.1,364368.0,30.7741,30.8011,30.7201,30.7201,364368.0
2021-01-12 13:30:00,34.1,34.25,34.1,34.25,255389.0,30.7201,30.8552,30.7201,30.8552,255389.0
2021-01-12 13:35:00,34.25,34.29,34.2,34.24,248465.0,30.8552,30.8912,30.8101,30.8462,248465.0
2021-01-12 13:40:00,34.23,34.24,34.19,34.22,211684.0,30.8372,30.8462,30.8011,30.8282,211684.0
2021-01-12 13:45:00,34.21,34.21,34.13,34.19,242729.0,30.8192,30.8192,30.7471,30.8011,242729.0
2021-01-12 13:50:00,34.19,34.22,34.16,34.2,247641.0,30.8011,30.8282,30.7741,30.8101,247641.0
2021-01-12 13:55:00,34.21,34.26,34.14,34.16,381153.0,30.8192,30.8642,30.7561,30.7741,381153.0
2021-01-12 14:00:00,34.16,34.17,34.1,34.13,326749.0,30.7741,30.7831,30.7201,30.7471,326749.0
2021-01-12 14:05:00,34.12,34.13,34.05,34.08,370937.0,30.7381,30.7471,30.675,30.702,370937.0
2021-01-12 14:10:00,34.08,34.15,34.08,34.13,209461.0,30.702,30.7651,30.702,30.7471,209461.0
2021-01-12 14:15:00,34.13,34.17,34.11,34.13,244144.0,30.7471,30.7831,30.7291,30.7471,244144.0
2021-01-12 14:20:00,34.13,34.14,34.08,34.13,234077.0,30.7471,30.7561,30.702,30.7471,234077.0
2021-01-12 14:25:00,34.13,34.14,34.05,34.06,334423.0,30.7471,30.7561,30.675,30.684,334423.0
2021-01-12 14:30:00,34.07,34.09,34.01,34.02,467022.0,30.693,30.711,30.639,30.648,467022.0
2021-01-12 14:35:00,34.02,34.07,33.96,33.98,519499.0,30.648,30.693,30.5939,30.6119,519499.0
2021-01-12 14:40:00,33.97,34.02,33.93,33.95,377493.0,30.6029,30.648,30.5669,30.5849,377493.0
2021-01-12 14:45:00,33.95,34.02,33.92,33.95,356489.0,30.5849,30.648,30.5579,30.5849,356489.0
2021-01-12 14:50:00,33.95,33.96,33.91,33.93,348717.0,30.5849,30.5939,30.5489,30.5669,348717.0
2021-01-12 14:55:00,33.94,34.0,33.94,33.98,263501.0,30.5759,30.63,30.5759,30.6119,263501.0
2021-01-12 15:00:00,33.98,34.17,33.97,34.16,897936.0,30.6119,30.7831,30.6029,30.7741,897936.0
2021-01-12 15:05:00,34.16,34.24,34.12,34.24,735666.0,30.7741,30.8462,30.7381,30.8462,735666.0
2021-01-12 15:10:00,34.23,34.24,34.08,34.09,519021.0,30.8372,30.8462,30.702,30.711,519021.0
2021-01-12 15:15:00,34.09,34.12,34.04,34.11,330091.0,30.711,30.7381,30.666,30.7291,330091.0
2021-01-12 15:20:00,34.12,34.12,34.05,34.05,362897.0,30.7381,30.7381,30.675,30.675,362897.0
2021-01-12 15:25:00,34.06,34.1,34.03,34.09,403166.0,30.684,30.7201,30.657,30.711,403166.0
2021-01-12 15:30:00,34.09,34.11,34.01,34.02,421552.0,30.711,30.7291,30.639,30.648,421552.0
2021-01-12 15:35:00,34.02,34.05,34.0,34.01,460757.0,30.648,30.675,30.63,30.639,460757.0
2021-01-12 15:40:00,34.01,34.09,34.0,34.04,593211.0,30.639,30.711,30.63,30.666,593211.0
2021-01-12 15:45:00,34.04,34.11,34.03,34.09,904129.0,30.666,30.7291,30.657,30.711,904129.0
2021-01-12 15:50:00,34.09,34.1,34.0,34.01,982206.0,30.711,30.7201,30.63,30.639,982206.0
2021-01-12 15:55:00,34.01,34.01,33.92,33.93,2147667.0,30.639,30.639,30.5579,30.5669,2147667.0
2021-01-13 09:30:00,33.82,34.07,33.67,33.98,1337930.0,30.4678,30.693,30.3327,30.6119,1337930.0
2021-01-13 09:35:00,33.97,34.26,33.84,34.18,1053302.0,30.6029,30.8642,30.4858,30.7921,1053302.0
2021-01-13 09:40:00,34.18,34.19,33.93,33.94,719386.0,30.7921,30.8011,30.5669,30.5759,719386.0
2021-01-13 09:45:00,33.93,34.02,33.85,33.86,674845.0,30.5669,30.648,30.4948,30.5038,674845.0
2021-01-13 09:50:00,33.85,33.86,33.71,33.79,642581.0,30.4948,30.5038,30.3687,30.4408,642581.0
2021-01-13 09:55:00,33.79,34.0,33.78,34.0,479840.0,30.4408,30.63,30.4318,30.63,479840.0
2021-01-13 10:00:00,34.0,34.05,33.93,33.98,852774.0,30.63,30.675,30.5669,30.6119,852774.0
2021-01-13 10:05:00,33.98,34.18,33.87,34.17,525372.0,30.6119,30.7921,30.5129,30.7831,525372.0
2021-01-13 10:10:00,34.17,34.18,33.9,33.91,698394.0,30.7831,30.7921,30.5399,30.5489,698394.0
2021-01-13 10:15:00,33.91,34.02,33.89,33.98,421264.0,30.5489,30.648,30.5309,30.6119,421264.0
2021-01-13 10:20:00,33.97,34.0,33.93,33.97,307272.0,30.6029,30.63,30.5669,30.6029,307272.0
2021-01-13 10:25:00,33.97,34.0,33.93,33.96,373728.0,30.6029,30.63,30.5669,30.5939,373728.0
2021-01-13 10:30:00,33.95,33.96,33.82,33.83,408687.0,30.5849,30.5939,30.4678,30.4768,408687.0
2021-01-13 10:35:00,33.84,33.87,33.8,33.84,228507.0,30.4858,30.5129,30.4498,30.4858,228507.0
2021-01-13 10:40:00,33.84,33.88,33.78,33.86,289965.0,30.4858,30.5219,30.4318,30.5038,289965.0
2021-01-13 10:45:00,33.86,33.86,33.77,33.78,340430.0,30.5038,30.5038,30.4228,30.4318,340430.0
2021-01-13 10:50:00,33.77,33.87,33.76,33.85,250845.0,30.4228,30.5129,30.4138,30.4948,250845.0
2021-01-13 10:55:00,33.85,33.88,33.84,33.86,256219.0,30.4948,30.5219,30.4858,30.5038,256219.0
2021-01-13 11:00:00,33.86,33.9,33.84,33.85,495685.0,30.5038,30.5399,30.4858,30.4948,495685.0
2021-01-13 11:05:00,33.86,33.91,33.81,33.84,550722.0,30.5038,30.5489,30.4588,30.4858,550722.0
2021-01-13 11:10:00,33.84,33.88,33.81,33.86,282933.0,30.4858,30.5219,30.4588,30.5038,282933.0
2021-01-13 11:15:00,33.86,33.91,33.83,33.9,371049.0,30.5038,30.5489,30.4768,30.5399,371049.0
2021-01-13 11:20:00,33.9,33.93,33.87,33.87,282164.0,30.5399,30.5669,30.5129,30.5129,282164.0
2021-01-13 11:25:00,33.88,33.88,33.81,33.87,294336.0,30.5219,30.5219,30.4588,30.5129,294336.0
2021-01-13 11:30:00,33.87,33.87,33.78,33.79,234102.0,30.5129,30.5129,30.4318,30.4408,234102.0
2021-01-13 11:35:00,33.79,33.84,33.75,33.81,227859.0,30.4408,30.4858,30.4047,30.4588,227859.0
2021-01-13 11:40:00,33.82,33.82,33.77,33.81,193954.0,30.4678,30.4678,30.4228,30.4588,193954.0
2021-01-13 11:45:00,33.8,33.81,33.7,33.7,284214.0,30.4498,30.4588,30.3597,30.3597,284214.0
2021-01-13 11:50:00,33.71,33.73,33.68,33.7,251190.0,30.3687,30.3867,30.3417,30.3597,251190.0
2021-01-13 11:55:00,33.69,33.73,33.67,33.71,198309.0,30.3507,30.3867,30.3327,30.3687,198309.0
2021-01-13 12:00:00,33.72,33.74,33.67,33.71,135009.0,30.3777,30.3957,30.3327,30.3687,135009.0
2021-01-13 12:05:00,33.71,33.72,33.65,33.65,149873.0,30.3687,30.3777,30.3147,30.3147,149873.0
2021-01-13 12:10:00,33.65,33.69,33.63,33.65,246658.0,30.3147,30.3507,30.2966,30.3147,246658.0
2021-01-13 12:15:00,33.65,33.69,33.64,33.66,169799.0,30.3147,30.3507,30.3056,30.3237,169799.0
2021-01-13 12:20:00,33.67,33.7,33.66,33.67,126600.0,30.3327,30.3597,30.3237,30.3327,126600.0
2021-01-13 12:25:00,33.68,33.76,33.67,33.76,226029.0,30.3417,30.4138,30.3327,30.4138,226029.0
2021-01-13 12:30:00,33.76,33.83,33.75,33.83,222364.0,30.4138,30.4768,30.4047,30.4768,222364.0
2021-01-13 12:35:00,33.83,33.88,33.82,33.87,205581.0,30.4768,30.5219,30.4678,30.5129,205581.0
2021-01-13 12:40:00,33.87,33.87,33.82,33.84,315004.0,30.5129,30.5129,30.4678,30.4858,315004.0
2021-01-13 12:45:00,33.84,33.87,33.84,33.86,188993.0,30.4858,30.5129,30.4858,30.5038,188993.0
2021-01-13 12:50:00,33.85,33.9,33.85,33.88,239850.0,30.4948,30.5399,30.4948,30.5219,239850.0
2021-01-13 12:55:00,33.88,33.9,33.85,33.88,483573.0,30.5219,30.5399,30.4948,30.5219,483573.0
2021-01-13 13:00:00,33.88,33.88,33.77,33.8,278587.0,30.5219,30.5219,30.4228,30.4498,278587.0
2021-01-13 13:05:00,33.8,33.8,33.77,33.79,113977.0,30.4498,30.4498,30.4228,30.4408,113977.0
2021-01-13 13:10:00,33.78,33.79,33.75,33.75,136174.0,30.4318,30.4408,30.4047,30.4047,136174.0
2021-01-13 13:15:00,33.76,33.78,33.75,33.77,84765.0,30.4138,30.4318,30.4047,30.4228,84765.0
2021-01-13 13:20:00,33.77,33.79,33.74,33.76,169661.0,30.4228,30.4408,30.3957,30.4138,169661.0
2021-01-13 13:25:00,33.76,33.84,33.76,33.84,164341.0,30.4138,30.4858,30.4138,30.4858,164341.0
2021-01-13 13:30:00,33.84,33.86,33.83,33.86,187728.0,30.4858,30.5038,30.4768,30.5038,187728.0
2021-01-13 13:35:00,33.86,33.94,33.84,33.93,379799.0,30.5038,30.5759,30.4858,30.5669,379799.0
2021-01-13 13:40:00,33.93,33.94,33.89,33.9,256927.0,30.5669,30.5759,30.5309,30.5399,256927.0
2021-01-13 13:45:00,33.9,33.92,33.88,33.91,274423.0,30.5399,30.5579,30.5219,30.5489,274423.0
2021-01-13 13:50:00,33.92,33.94,33.87,33.89,206282.0,30.5579,30.5759,30.5129,30.5309,206282.0
2021-01-13 13:55:00,33.89,34.02,33.88,33.98,548375.0,30.5309,30.648,30.5219,30.6119,548375.0
2021-01-13 14:00:00,33.98,34.05,33.95,33.97,683059.0,30.6119,30.675,30.5849,30.6029,683059.0
2021-01-13 14:05:00,33.97,34.04,33.9,33.99,607498.0,30.6029,30.666,30.5399,30.621,607498.0
2021-01-13 14:10:00,33.99,34.0,33.93,33.95,578519.0,30.621,30.63,30.5669,30.5849,578519.0
2021-01-13 14:15:00,33.96,33.97,33.92,33.93,387660.0,30.5939,30.6029,30.5579,30.5669,387660.0
2021-01-13 14:20:00,33.92,33.95,33.89,33.9,472584.0,30.5579,30.5849,30.5309,30.5399,472584.0
2021-01-13 14:25:00,33.9,33.91,33.83,33.87,266397.0,30.5399,30.5489,30.4768,30.5129,266397.0
2021-01-13 14:30:00,33.87,33.91,33.84,33.91,218519.0,30.5129,30.5489,30.4858,30.5489,218519.0
2021-01-13 14:35:00,33.91,33.91,33.87,33.9,259487.0,30.5489,30.5489,30.5129,30.5399,259487.0
2021-01-13 14:40:00,33.89,33.94,33.85,33.86,275803.0,30.5309,30.5759,30.4948,30.5038,275803.0
2021-01-13 14:45:00,33.85,33.91,33.85,33.88,185766.0,30.4948,30.5489,30.4948,30.5219,185766.0
2021-01-13 14:50:00,33.88,33.91,33.85,33.88,220939.0,30.5219,30.5489,30.4948,30.5219,220939.0
2021-01-13 14:55:00,33.89,33.91,33.85,33.89,215228.0,30.5309,30.5489,30.4948,30.5309,215228.0
2021-01-13 15:00:00,33.89,33.93,33.87,33.9,231740.0,30.5309,30.5669,30.5129,30.5399,231740.0
2021-01-13 15:05:00,33.9,33.92,33.86,33.91,399359.0,30.5399,30.5579,30.5038,30.5489,399359.0
2021-01-13 15:10:00,33.91,33.94,33.89,33.91,263585.0,30.5489,30.5759,30.5309,30.5489,263585.0
2021-01-13 15:15:00,33.91,33.94,33.88,33.91,246381.0,30.5489,30.5759,30.5219,30.5489,246381.0
2021-01-13 15:20:00,33.91,33.93,33.9,33.92,178117.0,30.5489,30.5669,30.5399,30.5579,178117.0
2021-01-13 15:25:00,33.91,33.93,33.89,33.9,220371.0,30.5489,30.5669,30.5309,30.5399,220371.0
2021-01-13 15:30:00,33.9,33.9,33.85,33.89,426048.0,30.5399,30.5399,30.4948,30.5309,426048.0
2021-01-13 15:35:00,33.89,33.89,33.82,33.85,870210.0,30.5309,30.5309,30.4678,30.4948,870210.0
2021-01-13 15:40:00,33.85,33.86,33.81,33.82,461300.0,30.4948,30.5038,30.4588,30.4678,461300.0
2021-01-13 15:45:00,33.82,33.92,33.81,33.91,782386.0,30.4678,30.5579,30.4588,30.5489,782386.0
2021-01-13 15:50:00,33.92,33.96,33.9,33.92,928518.0,30.5579,30.5939,30.5399,30.5579,928518.0
2021-01-13 15:55:00,33.91,33.95,33.8,33.8,1670955.0,30.5489,30.5849,30.4498,30.4498,1670955.0
2021-01-14 09:30:00,34.07,34.37,34.02,34.04,2064315.0,30.693,30.9633,30.648,30.666,2064315.0
2021-01-14 09:35:00,34.04,34.23,34.01,34.21,812342.0,30.666,30.8372,30.639,30.8192,812342.0
2021-01-14 09:40:00,34.22,34.28,34.15,34.22,689295.0,30.8282,30.8822,30.7651,30.8282,689295.0
2021-01-14 09:45:00,34.22,34.31,34.2,34.26,487713.0,30.8282,30.9092,30.8101,30.8642,487713.0
2021-01-14 09:50:00,34.25,34.48,34.22,34.39,1123424.0,30.8552,31.0624,30.8282,30.9813,1123424.0
2021-01-14 09:55:00,34.38,34.45,34.35,34.43,744017.0,30.9723,31.0354,30.9453,31.0173,744017.0
2021-01-14 10:00:00,34.44,34.5,34.39,34.5,513296.0,31.0264,31.0804,30.9813,31.0804,513296.0
2021-01-14 10:05:00,34.5,34.59,34.41,34.44,750445.0,31.0804,31.1615,30.9993,31.0264,750445.0
2021-01-14 10:10:00,34.44,34.67,34.41,34.6,648434.0,31.0264,31.2336,30.9993,31.1705,648434.0
2021-01-14 10:15:00,34.6,34.89,34.6,34.8,1265604.0,31.1705,31.4317,31.1705,31.3507,1265604.0
2021-01-14 10:20:00,34.81,34.95,34.77,34.95,1030376.0,31.3597,31.4858,31.3236,31.4858,1030376.0
2021-01-14 10:25:00,34.95,34.96,34.89,34.89,1045714.0,31.4858,31.4948,31.4317,31.4317,1045714.0
2021-01-14 10:30:00,34.9,34.91,34.72,34.8,877651.0,31.4408,31.4498,31.2786,31.3507,877651.0
2021-01-14 10:35:00,34.81,34.82,34.69,34.76,481273.0,31.3597,31.3687,31.2516,31.3146,481273.0
2021-01-14 10:40:00,34.77,34.81,34.74,34.76,369867.0,31.3236,31.3597,31.2966,31.3146,369867.0
2021-01-14 10:45:00,34.75,34.76,34.69,34.75,444760.0,31.3056,31.3146,31.2516,31.3056,444760.0
2021-01-14 10:50:00,34.76,34.86,34.71,34.84,692400.0,31.3146,31.4047,31.2696,31.3867,692400.0
2021-01-14 10:55:00,34.84,34.94,34.72,34.84,817130.0,31.3867,31.4768,31.2786,31.3867,817130.0
2021-01-14 11:00:00,34.84,34.9,34.8,34.84,349497.0,31.3867,31.4408,31.3507,31.3867,349497.0
2021-01-14 11:05:00,34.84,34.86,34.77,34.77,336582.0,31.3867,31.4047,31.3236,31.3236,336582.0
2021-01-14 11:10:00,34.78,34.84,34.78,34.83,262718.0,31.3327,31.3867,31.3327,31.3777,262718.0
2021-01-14 11:15:00,34.83,34.93,34.81,34.86,593072.0,31.3777,31.4678,31.3597,31.4047,593072.0
2021-01-14 11:20:00,34.86,34.88,34.75,34.75,588564.0,31.4047,31.4227,31.3056,31.3056,588564.0
2021-01-14 11:25:00,34.75,34.76,34.68,34.73,303332.0,31.3056,31.3146,31.2426,31.2876,303332.0
2021-01-14 11:30:00,34.72,34.81,34.72,34.81,277518.0,31.2786,31.3597,31.2786,31.3597,277518.0
2021-01-14 11:35:00,34.81,34.82,34.71,34.75,281379.0,31.3597,31.3687,31.2696,31.3056,281379.0
2021-01-14 11:40:00,34.75,34.85,34.71,34.76,800732.0,31.3056,31.3957,31.2696,31.3146,800732.0
2021-01-14 11:45:00,34.76,34.81,34.74,34.76,448332.0,31.3146,31.3597,31.2966,31.3146,448332.0
2021-01-14 11:50:00,34.75,34.85,34.74,34.82,459952.0,31.3056,31.3957,31.2966,31.3687,459952.0
2021-01-14 11:55:00,34.82,34.89,34.8,34.83,421810.0,31.3687,31.4317,31.3507,31.3777,421810.0
2021-01-14 12:00:00,34.83,34.85,34.77,34.82,284611.0,31.3777,31.3957,31.3236,31.3687,284611.0
2021-01-14 12:05:00,34.83,34.84,34.76,34.76,265440.0,31.3777,31.3867,31.3146,31.3146,265440.0
2021-01-14 12:10:00,34.77,34.81,34.73,34.8,312794.0,31.3236,31.3597,31.2876,31.3507,312794.0
2021-01-14 12:15:00,34.8,34.85,34.8,34.8,170948.0,31.3507,31.3957,31.3507,31.3507,170948.0
2021-01-14 12:20:00,34.8,34.84,34.77,34.84,280205.0,31.3507,31.3867,31.3236,31.3867,280205.0
2021-01-14 12:25:00,34.84,34.84,34.82,34.82,418189.0,31.3867,31.3867,31.3687,31.3687,418189.0
2021-01-14 12:30:00,34.83,34.88,34.82,34.88,295192.0,31.3777,31.4227,31.3687,31.4227,295192.0
2021-01-14 12:35:00,34.88,34.9,34.85,34.89,219388.0,31.4227,31.4408,31.3957,31.4317,219388.0
2021-01-14 12:40:00,34.89,34.89,34.77,34.78,426397.0,31.4317,31.4317,31.3236,31.3327,426397.0
2021-01-14 12:45:00,34.78,34.79,34.71,34.72,739797.0,31.3327,31.3417,31.2696,31.2786,739797.0
2021-01-14 12:50:00,34.71,34.77,34.71,34.77,409365.0,31.2696,31.3236,31.2696,31.3236,409365.0
2021-01-14 12:55:00,34.77,34.8,34.76,34.79,217512.0,31.3236,31.3507,31.3146,31.3417,217512.0
2021-01-14 13:00:00,34.79,34.88,34.77,34.88,397468.0,31.3417,31.4227,31.3236,31.4227,397468.0
2021-01-14 13:05:00,34.88,34.9,34.83,34.88,288474.0,31.4227,31.4408,31.3777,31.4227,288474.0
2021-01-14 13:10:00,34.89,34.95,34.87,34.92,539511.0,31.4317,31.4858,31.4137,31.4588,539511.0
2021-01-14 13:15:00,34.92,34.94,34.9,34.92,231926.0,31.4588,31.4768,31.4408,31.4588,231926.0
2021-01-14 13:20:00,34.92,34.97,34.9,34.92,648801.0,31.4588,31.5038,31.4408,31.4588,648801.0
2021-01-14 13:25:00,34.92,34.95,34.9,34.95,257096.0,31.4588,31.4858,31.4408,31.4858,257096.0
2021-01-14 13:30:00,34.94,34.99,34.94,34.99,364027.0,31.4768,31.5218,31.4768,31.5218,364027.0
2021-01-14 13:35:00,34.99,35.0,34.97,34.98,404485.0,31.5218,31.5308,31.5038,31.5128,404485.0
2021-01-14 13:40:00,34.99,35.01,34.98,35.0,635512.0,31.5218,31.5399,31.5128,31.5308,635512.0
2021-01-14 13:45:00,35.0,35.02,34.99,35.02,246335.0,31.5308,31.5489,31.5218,31.5489,246335.0
2021-01-14 13:50:00,35.02,35.06,34.97,35.05,388596.0,31.5489,31.5849,31.5038,31.5759,388596.0
2021-01-14 13:55:00,35.06,35.1,35.02,35.07,498243.0,31.5849,31.6209,31.5489,31.5939,498243.0
2021-01-14 14:00:00,35.07,35.09,35.0,35.02,323360.0,31.5939,31.6119,31.5308,31.5489,323360.0
2021-01-14 14:05:00,35.02,35.05,35.01,35.04,252162.0,31.5489,31.5759,31.5399,31.5669,252162.0
2021-01-14 14:10:00,35.04,35.06,34.99,35.03,361395.0,31.5669,31.5849,31.5218,31.5579,361395.0
2021-01-14 14:15:00,35.02,35.03,34.98,34.98,278164.0,31.5489,31.5579,31.5128,31.5128,278164.0
2021-01-14 14:20:00,34.99,35.0,34.93,34.97,383861.0,31.5218,31.5308,31.4678,31.5038,383861.0
2021-01-14 14:25:00,34.96,34.99,34.94,34.99,391475.0,31.4948,31.5218,31.4768,31.5218,391475.0
2021-01-14 14:30:00,34.99,35.08,34.97,35.01,431820.0,31.5218,31.6029,31.5038,31.5399,431820.0
2021-01-14 14:35:00,35.0,35.01,34.96,34.97,234762.0,31.5308,31.5399,31.4948,31.5038,234762.0
2021-01-14 14:40:00,34.98,34.98,34.91,34.94,412669.0,31.5128,31.5128,31.4498,31.4768,412669.0
2021-01-14 14:45:00,34.94,34.94,34.84,34.84,419822.0,31.4768,31.4768,31.3867,31.3867,419822.0
2021-01-14 14:50:00,34.84,34.86,34.78,34.79,403122.0,31.3867,31.4047,31.3327,31.3417,403122.0
2021-01-14 14:55:00,34.79,34.83,34.76,34.78,310863.0,31.3417,31.3777,31.3146,31.3327,310863.0
2021-01-14 15:00:00,34.78,34.84,34.78,34.8,362397.0,31.3327,31.3867,31.3327,31.3507,362397.0
2021-01-14 15:05:00,34.8,34.86,34.79,34.84,417321.0,31.3507,31.4047,31.3417,31.3867,417321.0
2021-01-14 15:10:00,34.84,34.85,34.76,34.8,483762.0,31.3867,31.3957,31.3146,31.3507,483762.0
2021-01-14 15:15:00,34.81,34.83,34.74,34.77,774983.0,31.3597,31.3777,31.2966,31.3236,774983.0
2021-01-14 15:20:00,34.76,34.83,34.75,34.75,609748.0,31.3146,31.3777,31.3056,31.3056,609748.0
2021-01-14 15:25:00,34.75,34.8,34.72,34.77,679835.0,31.3056,31.3507,31.2786,31.3236,679835.0
2021-01-14 15:30:00,34.77,34.83,34.73,34.76,889297.0,31.3236,31.3777,31.2876,31.3146,889297.0
2021-01-14 15:35:00,34.76,34.82,34.72,34.8,607912.0,31.3146,31.3687,31.2786,31.3507,607912.0
2021-01-14 15:40:00,34.81,34.88,34.76,34.88,897223.0,31.3597,31.4227,31.3146,31.4227,897223.0
2021-01-14 15:45:00,34.88,34.95,34.87,34.89,996221.0,31.4227,31.4858,31.4137,31.4317,996221.0
2021-01-14 15:50:00,34.89,34.9,34.75,34.77,1279822.0,31.4317,31.4408,31.3056,31.3236,1279822.0
2021-01-14 15:55:00,34.77,34.8,34.72,34.76,2334161.0,31.3236,31.3507,31.2786,31.3146,2334161.0
2021-01-15 09:30:00,33.05,33.5,32.8,32.83,5408431.0,29.7741,30.1795,29.5489,29.5759,5408431.0
2021-01-15 09:35:00,32.84,33.19,32.83,33.01,2001867.0,29.5849,29.9003,29.5759,29.7381,2001867.0
2021-01-15 09:40:00,33.01,33.13,32.92,32.95,1901914.0,29.7381,29.8462,29.657,29.684,1901914.0
2021-01-15 09:45:00,32.95,33.02,32.55,32.56,2640739.0,29.684,29.7471,29.3237,29.3327,2640739.0
2021-01-15 09:50:00,32.56,32.64,32.36,32.64,2697754.0,29.3327,29.4048,29.1525,29.4048,2697754.0
2021-01-15 09:55:00,32.63,32.64,32.21,32.22,2193310.0,29.3958,29.4048,29.0174,29.0264,2193310.0
2021-01-15 10:00:00,32.22,32.45,32.05,32.36,2456149.0,29.0264,29.2336,28.8732,29.1525,2456149.0
2021-01-15 10:05:00,32.36,32.38,32.13,32.14,2286357.0,29.1525,29.1705,28.9453,28.9543,2286357.0
2021-01-15 10:10:00,32.15,32.37,32.13,32.34,1248117.0,28.9633,29.1615,28.9453,29.1345,1248117.0
2021-01-15 10:15:00,32.34,32.44,32.2,32.2,1209944.0,29.1345,29.2246,29.0084,29.0084,1209944.0
2021-01-15 10:20:00,32.2,32.23,32.01,32.03,2026929.0,29.0084,29.0354,28.8372,28.8552,2026929.0
2021-01-15 10:25:00,32.02,32.45,31.91,32.27,2218718.0,28.8462,29.2336,28.7471,29.0714,2218718.0
2021-01-15 10:30:00,32.27,32.28,32.05,32.12,912247.0,29.0714,29.0804,28.8732,28.9363,912247.0
2021-01-15 10:35:00,32.13,32.24,32.03,32.03,973681.0,28.9453,29.0444,28.8552,28.8552,973681.0
2021-01-15 10:40:00,32.04,32.11,31.92,31.97,1352979.0,28.8642,28.9273,28.7561,28.8012,1352979.0
2021-01-15 10:45:00,31.98,32.24,31.97,32.23,1066205.0,28.8102,29.0444,28.8012,29.0354,1066205.0
2021-01-15 10:50:00,32.23,32.31,32.13,32.13,910059.0,29.0354,29.1075,28.9453,28.9453,910059.0
2021-01-15 10:55:00,32.14,32.24,32.1,32.13,644529.0,28.9543,29.0444,28.9183,28.9453,644529.0
2021-01-15 11:00:00,32.13,32.2,32.03,32.2,962185.0,28.9453,29.0084,28.8552,29.0084,962185.0
2021-01-15 11:05:00,32.2,32.2,32.1,32.12,621700.0,29.0084,29.0084,28.9183,28.9363,621700.0
2021-01-15 11:10:00,32.12,32.18,32.08,32.11,459496.0,28.9363,28.9904,28.9003,28.9273,459496.0
2021-01-15 11:15:00,32.11,32.13,32.02,32.12,627554.0,28.9273,28.9453,28.8462,28.9363,627554.0
2021-01-15 11:20:00,32.12,32.22,32.11,32.2,546637.0,28.9363,29.0264,28.9273,29.0084,546637.0
2021-01-15 11:25:00,32.21,32.4,32.2,32.39,1275958.0,29.0174,29.1886,29.0084,29.1795,1275958.0
2021-01-15 11:30:00,32.39,32.45,32.28,32.32,944812.0,29.1795,29.2336,29.0804,29.1165,944812.0
2021-01-15 11:35:00,32.32,32.54,32.27,32.53,968373.0,29.1165,29.3147,29.0714,29.3057,968373.0
2021-01-15 11:40:00,32.53,32.74,32.52,32.66,1291322.0,29.3057,29.4949,29.2967,29.4228,1291322.0
2021-01-15 11:45:00,32.65,32.67,32.54,32.55,674184.0,29.4138,29.4318,29.3147,29.3237,674184.0
2021-01-15 11:50:00,32.56,32.56,32.4,32.45,657617.0,29.3327,29.3327,29.1886,29.2336,657617.0
2021-01-15 11:55:00,32.45,32.48,32.32,32.42,1082582.0,29.2336,29.2606,29.1165,29.2066,1082582.0
2021-01-15 12:00:00,32.43,32.45,32.37,32.37,508658.0,29.2156,29.2336,29.1615,29.1615,508658.0
2021-01-15 12:05:00,32.38,32.42,32.28,32.35,598712.0,29.1705,29.2066,29.0804,29.1435,598712.0
2021-01-15 12:10:00,32.34,32.6,32.34,32.59,1011861.0,29.1345,29.3687,29.1345,29.3597,1011861.0
2021-01-15 12:15:00,32.59,32.67,32.48,32.57,759236.0,29.3597,29.4318,29.2606,29.3417,759236.0
2021-01-15 12:20:00,32.57,32.6,32.44,32.46,510408.0,29.3417,29.3687,29.2246,29.2426,510408.0
2021-01-15 12:25:00,32.45,32.56,32.42,32.52,402699.0,29.2336,29.3327,29.2066,29.2967,402699.0
2021-01-15 12:30:00,32.52,32.53,32.43,32.45,404095.0,29.2967,29.3057,29.2156,29.2336,404095.0
2021-01-15 12:35:00,32.45,32.5,32.41,32.5,351267.0,29.2336,29.2786,29.1976,29.2786,351267.0
2021-01-15 12:40:00,32.51,32.58,32.47,32.5,611157.0,29.2877,29.3507,29.2516,29.2786,611157.0
2021-01-15 12:45:00,32.49,32.49,32.4,32.47,336013.0,29.2696,29.2696,29.1886,29.2516,336013.0
2021-01-15 12:50:00,32.48,32.57,32.43,32.57,342655.0,29.2606,29.3417,29.2156,29.3417,342655.0
2021-01-15 12:55:00,32.57,32.58,32.49,32.54,473356.0,29.3417,29.3507,29.2696,29.3147,473356.0
2021-01-15 13:00:00,32.53,32.54,32.47,32.5,395303.0,29.3057,29.3147,29.2516,29.2786,395303.0
2021-01-15 13:05:00,32.51,32.55,32.47,32.47,318286.0,29.2877,29.3237,29.2516,29.2516,318286.0
2021-01-15 13:10:00,32.48,32.52,32.43,32.48,294637.0,29.2606,29.2967,29.2156,29.2606,294637.0
2021-01-15 13:15:00,32.47,32.59,32.46,32.55,490145.0,29.2516,29.3597,29.2426,29.3237,490145.0
2021-01-15 13:20:00,32.55,32.58,32.51,32.57,368896.0,29.3237,29.3507,29.2877,29.3417,368896.0
2021-01-15 13:25:00,32.57,32.58,32.43,32.46,459401.0,29.3417,29.3507,29.2156,29.2426,459401.0
2021-01-15 13:30:00,32.46,32.48,32.27,32.27,629674.0,29.2426,29.2606,29.0714,29.0714,629674.0
2021-01-15 13:35:00,32.28,32.34,32.15,32.18,918995.0,29.0804,29.1345,28.9633,28.9904,918995.0
2021-01-15 13:40:00,32.17,32.26,32.17,32.21,451141.0,28.9814,29.0624,28.9814,29.0174,451141.0
2021-01-15 13:45:00,32.22,32.29,32.19,32.25,477546.0,29.0264,29.0895,28.9994,29.0534,477546.0
2021-01-15 13:50:00,32.25,32.29,32.22,32.27,386897.0,29.0534,29.0895,29.0264,29.0714,386897.0
2021-01-15 13:55:00,32.26,32.38,32.23,32.34,496073.0,29.0624,29.1705,29.0354,29.1345,496073.0
2021-01-15 14:00:00,32.35,32.42,32.31,32.4,387500.0,29.1435,29.2066,29.1075,29.1886,387500.0
2021-01-15 14:05:00,32.4,32.43,32.34,32.34,451255.0,29.1886,29.2156,29.1345,29.1345,451255.0
2021-01-15 14:10:00,32.35,32.36,32.31,32.32,338017.0,29.1435,29.1525,29.1075,29.1165,338017.0
2021-01-15 14:15:00,32.32,32.38,32.31,32.34,400369.0,29.1165,29.1705,29.1075,29.1345,400369.0
2021-01-15 14:20:00,32.34,32.37,32.32,32.35,310974.0,29.1345,29.1615,29.1165,29.1435,310974.0
2021-01-15 14:25:00,32.34,32.37,32.3,32.37,300856.0,29.1345,29.1615,29.0985,29.1615,300856.0
2021-01-15 14:30:00,32.37,32.38,32.32,32.33,349842.0,29.1615,29.1705,29.1165,29.1255,349842.0
2021-01-15 14:35:00,32.33,32.34,32.25,32.26,492488.0,29.1255,29.1345,29.0534,29.0624,492488.0
2021-01-15 14:40:00,32.26,32.3,32.22,32.25,474545.0,29.0624,29.0985,29.0264,29.0534,474545.0
2021-01-15 14:45:00,32.25,32.32,32.23,32.29,385367.0,29.0534,29.1165,29.0354,29.0895,385367.0
2021-01-15 14:50:00,32.28,32.29,32.2,32.2,397600.0,29.0804,29.0895,29.0084,29.0084,397600.0
2021-01-15 14:55:00,32.2,32.24,32.18,32.2,467871.0,29.0084,29.0444,28.9904,29.0084,467871.0
2021-01-15 15:00:00,32.2,32.23,32.18,32.19,351855.0,29.0084,29.0354,28.9904,28.9994,351855.0
2021-01-15 15:05:00,32.19,32.2,32.13,32.15,543420.0,28.9994,29.0084,28.9453,28.9633,543420.0
2021-01-15 15:10:00,32.15,32.23,32.14,32.2,494384.0,28.9633,29.0354,28.9543,29.0084,494384.0
2021-01-15 15:15:00,32.2,32.29,32.2,32.26,625503.0,29.0084,29.0895,29.0084,29.0624,625503.0
2021-01-15 15:20:00,32.26,32.26,32.15,32.17,735882.0,29.0624,29.0624,28.9633,28.9814,735882.0
2021-01-15 15:25:00,32.16,32.18,32.15,32.15,595702.0,28.9723,28.9904,28.9633,28.9633,595702.0
2021-01-15 15:30:00,32.16,32.21,32.11,32.19,761078.0,28.9723,29.0174,28.9273,28.9994,761078.0
2021-01-15 15:35:00,32.19,32.22,32.06,32.07,837885.0,28.9994,29.0264,28.8823,28.8913,837885.0
2021-01-15 15:40:00,32.07,32.09,32.0,32.01,1356930.0,28.8913,28.9093,28.8282,28.8372,1356930.0
2021-01-15 15:45:00,32.01,32.03,31.94,31.96,1979429.0,28.8372,28.8552,28.7741,28.7922,1979429.0
2021-01-15 15:50:00,31.97,31.99,31.88,31.88,2155232.0,28.8012,28.8192,28.7201,28.7201,2155232.0
2021-01-15 15:55:00,31.88,32.08,31.82,32.04,4476679.0,28.7201,28.9003,28.666,28.8642,4476679.0
2021-01-19 09:30:00,32.41,32.8,32.28,32.79,2778100.0,29.1976,29.5489,29.0804,29.5399,2778100.0
2021-01-19 09:35:00,32.79,32.92,32.69,32.79,1634156.0,29.5399,29.657,29.4498,29.5399,1634156.0
2021-01-19 09:40:00,32.79,32.86,32.67,32.83,937116.0,29.5399,29.603,29.4318,29.5759,937116.0
2021-01-19 09:45:00,32.83,33.02,32.82,32.91,1347163.0,29.5759,29.7471,29.5669,29.648,1347163.0
2021-01-19 09:50:00,32.91,33.04,32.83,32.83,749471.0,29.648,29.7651,29.5759,29.5759,749471.0
2021-01-19 09:55:00,32.83,32.86,32.76,32.82,685317.0,29.5759,29.603,29.5129,29.5669,685317.0
2021-01-19 10:00:00,32.82,32.87,32.67,32.76,635765.0,29.5669,29.612,29.4318,29.5129,635765.0
2021-01-19 10:05:00,32.76,32.84,32.66,32.72,475222.0,29.5129,29.5849,29.4228,29.4768,475222.0
2021-01-19 10:10:00,32.71,32.73,32.54,32.57,591754.0,29.4678,29.4858,29.3147,29.3417,591754.0
2021-01-19 10:15:00,32.58,32.61,32.47,32.52,445303.0,29.3507,29.3777,29.2516,29.2967,445303.0
2021-01-19 10:20:00,32.52,32.62,32.47,32.61,315883.0,29.2967,29.3867,29.2516,29.3777,315883.0
2021-01-19 10:25:00,32.6,32.62,32.54,32.61,269252.0,29.3687,29.3867,29.3147,29.3777,269252.0
2021-01-19 10:30:00,32.61,32.87,32.59,32.84,385274.0,29.3777,29.612,29.3597,29.5849,385274.0
2021-01-19 10:35:00,32.84,32.86,32.77,32.78,312728.0,29.5849,29.603,29.5219,29.5309,312728.0
2021-01-19 10:40:00,32.78,32.8,32.68,32.69,306195.0,29.5309,29.5489,29.4408,29.4498,306195.0
2021-01-19 10:45:00,32.69,32.76,32.66,32.71,407303.0,29.4498,29.5129,29.4228,29.4678,407303.0
2021-01-19 10:50:00,32.72,32.83,32.71,32.76,361672.0,29.4768,29.5759,29.4678,29.5129,361672.0
2021-01-19 10:55:00,32.75,32.8,32.68,32.69,270058.0,29.5039,29.5489,29.4408,29.4498,270058.0
2021-01-19 11:00:00,32.69,32.76,32.66,32.75,297167.0,29.4498,29.5129,29.4228,29.5039,297167.0
2021-01-19 11:05:00,32.75,32.77,32.61,32.66,363221.0,29.5039,29.5219,29.3777,29.4228,363221.0
2021-01-19 11:10:00,32.66,32.74,32.66,32.73,145506.0,29.4228,29.4949,29.4228,29.4858,145506.0
2021-01-19 11:15:00,32.73,32.75,32.65,32.73,226892.0,29.4858,29.5039,29.4138,29.4858,226892.0
2021-01-19 11:20:00,32.73,32.8,32.7,32.8,328591.0,29.4858,29.5489,29.4588,29.5489,328591.0
2021-01-19 11:25:00,32.8,32.88,32.79,32.87,197322.0,29.5489,29.621,29.5399,29.612,197322.0
2021-01-19 11:30:00,32.86,32.87,32.75,32.77,239156.0,29.603,29.612,29.5039,29.5219,239156.0
2021-01-19 11:35:00,32.77,32.79,32.75,32.79,214923.0,29.5219,29.5399,29.5039,29.5399,214923.0
2021-01-19 11:40:00,32.79,32.8,32.7,32.76,315148.0,29.5399,29.5489,29.4588,29.5129,315148.0
2021-01-19 11:45:00,32.76,32.82,32.72,32.81,268599.0,29.5129,29.5669,29.4768,29.5579,268599.0
2021-01-19 11:50:00,32.81,32.82,32.76,32.8,152370.0,29.5579,29.5669,29.5129,29.5489,152370.0
2021-01-19 11:55:00,32.8,32.82,32.77,32.78,165439.0,29.5489,29.5669,29.5219,29.5309,165439.0
2021-01-19 12:00:00,32.78,32.82,32.76,32.8,235019.0,29.5309,29.5669,29.5129,29.5489,235019.0
2021-01-19 12:05:00,32.8,32.85,32.79,32.82,325205.0,29.5489,29.594,29.5399,29.5669,325205.0
2021-01-19 12:10:00,32.83,32.86,32.77,32.79,363839.0,29.5759,29.603,29.5219,29.5399,363839.0
2021-01-19 12:15:00,32.8,32.81,32.77,32.79,152501.0,29.5489,29.5579,29.5219,29.5399,152501.0
2021-01-19 12:20:00,32.8,32.81,32.74,32.76,194153.0,29.5489,29.5579,29.4949,29.5129,194153.0
2021-01-19 12:25:00,32.76,32.77,32.73,32.73,151998.0,29.5129,29.5219,29.4858,29.4858,151998.0
2021-01-19 12:30:00,32.73,32.75,32.68,32.72,144376.0,29.4858,29.5039,29.4408,29.4768,144376.0
2021-01-19 12:35:00,32.71,32.72,32.63,32.65,185845.0,29.4678,29.4768,29.3958,29.4138,185845.0
2021-01-19 12:40:00,32.64,32.82,32.61,32.82,654015.0,29.4048,29.5669,29.3777,29.5669,654015.0
2021-01-19 12:45:00,32.82,32.88,32.79,32.86,529400.0,29.5669,29.621,29.5399,29.603,529400.0
2021-01-19 12:50:00,32.86,32.98,32.83,32.98,440734.0,29.603,29.7111,29.5759,29.7111,440734.0
2021-01-19 12:55:00,32.98,33.0,32.95,32.98,318249.0,29.7111,29.7291,29.684,29.7111,318249.0
2021-01-19 13:00:00,32.98,33.01,32.95,32.98,359144.0,29.7111,29.7381,29.684,29.7111,359144.0
2021-01-19 13:05:00,32.98,33.0,32.95,32.96,288245.0,29.7111,29.7291,29.684,29.693,288245.0
2021-01-19 13:10:00,32.95,32.97,32.94,32.96,288466.0,29.684,29.7021,29.675,29.693,288466.0
2021-01-19 13:15:00,32.95,32.98,32.92,32.92,209714.0,29.684,29.7111,29.657,29.657,209714.0
2021-01-19 13:20:00,32.93,32.95,32.87,32.88,199899.0,29.666,29.684,29.612,29.621,199899.0
2021-01-19 13:25:00,32.87,32.88,32.82,32.84,139490.0,29.612,29.621,29.5669,29.5849,139490.0
2021-01-19 13:30:00,32.83,32.87,32.81,32.85,249369.0,29.5759,29.612,29.5579,29.594,249369.0
2021-01-19 13:35:00,32.84,32.89,32.83,32.83,157788.0,29.5849,29.63,29.5759,29.5759,157788.0
2021-01-19 13:40:00,32.84,32.84,32.79,32.8,303565.0,29.5849,29.5849,29.5399,29.5489,303565.0
2021-01-19 13:45:00,32.81,32.83,32.78,32.82,196579.0,29.5579,29.5759,29.5309,29.5669,196579.0
2021-01-19 13:50:00,32.82,32.83,32.8,32.8,177944.0,29.5669,29.5759,29.5489,29.5489,177944.0
2021-01-19 13:55:00,32.8,32.81,32.75,32.77,356734.0,29.5489,29.5579,29.5039,29.5219,356734.0
2021-01-19 14:00:00,32.77,32.79,32.75,32.77,237683.0,29.5219,29.5399,29.5039,29.5219,237683.0
2021-01-19 14:05:00,32.76,32.83,32.76,32.81,228752.0,29.5129,29.5759,29.5129,29.5579,228752.0
2021-01-19 14:10:00,32.82,32.82,32.76,32.77,279768.0,29.5669,29.5669,29.5129,29.5219,279768.0
2021-01-19 14:15:00,32.77,32.79,32.76,32.77,205193.0,29.5219,29.5399,29.5129,29.5219,205193.0
2021-01-19 14:20:00,32.77,32.79,32.68,32.69,443469.0,29.5219,29.5399,29.4408,29.4498,443469.0
2021-01-19 14:25:00,32.69,32.71,32.67,32.69,294964.0,29.4498,29.4678,29.4318,29.4498,294964.0
2021-01-19 14:30:00,32.69,32.7,32.62,32.64,180976.0,29.4498,29.4588,29.3867,29.4048,180976.0
2021-01-19 14:35:00,32.63,32.67,32.62,32.62,225369.0,29.3958,29.4318,29.3867,29.3867,225369.0
2021-01-19 14:40:00,32.62,32.63,32.5,32.53,593152.0,29.3867,29.3958,29.2786,29.3057,593152.0
2021-01-19 14:45:00,32.53,32.62,32.52,32.62,435605.0,29.3057,29.3867,29.2967,29.3867,435605.0
2021-01-19 14:50:00,32.62,32.62,32.47,32.5,547876.0,29.3867,29.3867,29.2516,29.2786,547876.0
2021-01-19 14:55:00,32.5,32.56,32.47,32.56,540930.0,29.2786,29.3327,29.2516,29.3327,540930.0
2021-01-19 15:00:00,32.56,32.61,32.53,32.6,369380.0,29.3327,29.3777,29.3057,29.3687,369380.0
2021-01-19 15:05:00,32.6,32.6,32.56,32.57,278184.0,29.3687,29.3687,29.3327,29.3417,278184.0
2021-01-19 15:10:00,32.57,32.61,32.53,32.54,332403.0,29.3417,29.3777,29.3057,29.3147,332403.0
2021-01-19 15:15:00,32.53,32.58,32.52,32.53,347818.0,29.3057,29.3507,29.2967,29.3057,347818.0
2021-01-19 15:20:00,32.54,32.64,32.53,32.63,387161.0,29.3147,29.4048,29.3057,29.3958,387161.0
2021-01-19 15:25:00,32.62,32.66,32.61,32.65,308365.0,29.3867,29.4228,29.3777,29.4138,308365.0
2021-01-19 15:30:00,32.64,32.65,32.58,32.62,338515.0,29.4048,29.4138,29.3507,29.3867,338515.0
2021-01-19 15:35:00,32.62,32.63,32.54,32.56,347821.0,29.3867,29.3958,29.3147,29.3327,347821.0
2021-01-19 15:40:00,32.57,32.6,32.55,32.58,333788.0,29.3417,29.3687,29.3237,29.3507,333788.0
2021-01-19 15:45:00,32.58,32.59,32.52,32.55,582932.0,29.3507,29.3597,29.2967,29.3237,582932.0
2021-01-19 15:50:00,32.55,32.62,32.52,32.61,944426.0,29.3237,29.3867,29.2967,29.3777,944426.0
2021-01-19 15:55:00,32.61,32.65,32.51,32.63,2512699.0,29.3777,29.4138,29.2877,29.3958,2512699.0
2021-01-20 09:30:00,32.78,32.83,32.6,32.67,1043249.0,29.5309,29.5759,29.3687,29.4318,1043249.0
2021-01-20 09:35:00,32.67,32.76,32.65,32.68,680300.0,29.4318,29.5129,29.4138,29.4408,680300.0
2021-01-20 09:40:00,32.68,32.68,32.44,32.52,749100.0,29.4408,29.4408,29.2246,29.2967,749100.0
2021-01-20 09:45:00,32.52,32.69,32.49,32.61,516405.0,29.2967,29.4498,29.2696,29.3777,516405.0
2021-01-20 09:50:00,32.61,32.62,32.55,32.6,308249.0,29.3777,29.3867,29.3237,29.3687,308249.0
2021-01-20 09:55:00,32.6,32.74,32.6,32.68,352409.0,29.3687,29.4949,29.3687,29.4408,352409.0
2021-01-20 10:00:00,32.68,32.69,32.52,32.55,373022.0,29.4408,29.4498,29.2967,29.3237,373022.0
2021-01-20 10:05:00,32.56,32.56,32.4,32.45,501450.0,29.3327,29.3327,29.1886,29.2336,501450.0
2021-01-20 10:10:00,32.45,32.49,32.42,32.47,323812.0,29.2336,29.2696,29.2066,29.2516,323812.0
2021-01-20 10:15:00,32.46,32.67,32.46,32.59,532276.0,29.2426,29.4318,29.2426,29.3597,532276.0
2021-01-20 10:20:00,32.6,32.61,32.5,32.57,341377.0,29.3687,29.3777,29.2786,29.3417,341377.0
2021-01-20 10:25:00,32.57,32.59,32.51,32.56,280795.0,29.3417,29.3597,29.2877,29.3327,280795.0
2021-01-20 10:30:00,32.56,32.66,32.51,32.63,368942.0,29.3327,29.4228,29.2877,29.3958,368942.0
2021-01-20 10:35:00,32.64,32.72,32.59,32.71,297161.0,29.4048,29.4768,29.3597,29.4678,297161.0
2021-01-20 10:40:00,32.72,32.75,32.69,32.71,327422.0,29.4768,29.5039,29.4498,29.4678,327422.0
2021-01-20 10:45:00,32.71,32.74,32.63,32.72,310548.0,29.4678,29.4949,29.3958,29.4768,310548.0
2021-01-20 10:50:00,32.71,32.75,32.67,32.72,250864.0,29.4678,29.5039,29.4318,29.4768,250864.0
2021-01-20 10:55:00,32.72,32.72,32.59,32.59,270556.0,29.4768,29.4768,29.3597,29.3597,270556.0
2021-01-20 11:00:00,32.59,32.62,32.53,32.58,225120.0,29.3597,29.3867,29.3057,29.3507,225120.0
2021-01-20 11:05:00,32.57,32.58,32.45,32.47,272952.0,29.3417,29.3507,29.2336,29.2516,272952.0
2021-01-20 11:10:00,32.46,32.51,32.41,32.48,348118.0,29.2426,29.2877,29.1976,29.2606,348118.0
2021-01-20 11:15:00,32.47,32.56,32.47,32.55,230421.0,29.2516,29.3327,29.2516,29.3237,230421.0
2021-01-20 11:20:00,32.55,32.58,32.46,32.47,273591.0,29.3237,29.3507,29.2426,29.2516,273591.0
2021-01-20 11:25:00,32.47,32.52,32.45,32.5,192132.0,29.2516,29.2967,29.2336,29.2786,192132.0
2021-01-20 11:30:00,32.5,32.55,32.47,32.55,159049.0,29.2786,29.3237,29.2516,29.3237,159049.0
2021-01-20 11:35:00,32.55,32.59,32.53,32.57,248422.0,29.3237,29.3597,29.3057,29.3417,248422.0
2021-01-20 11:40:00,32.57,32.57,32.51,32.55,204223.0,29.3417,29.3417,29.2877,29.3237,204223.0
2021-01-20 11:45:00,32.55,32.59,32.54,32.58,206681.0,29.3237,29.3597,29.3147,29.3507,206681.0
2021-01-20 11:50:00,32.58,32.59,32.55,32.55,153393.0,29.3507,29.3597,29.3237,29.3237,153393.0
2021-01-20 11:55:00,32.55,32.56,32.48,32.5,343652.0,29.3237,29.3327,29.2606,29.2786,343652.0
2021-01-20 12:00:00,32.51,32.53,32.48,32.51,288282.0,29.2877,29.3057,29.2606,29.2877,288282.0
2021-01-20 12:05:00,32.51,32.51,32.47,32.5,205798.0,29.2877,29.2877,29.2516,29.2786,205798.0
2021-01-20 12:10:00,32.49,32.5,32.45,32.45,129934.0,29.2696,29.2786,29.2336,29.2336,129934.0
2021-01-20 12:15:00,32.45,32.47,32.44,32.45,125591.0,29.2336,29.2516,29.2246,29.2336,125591.0
2021-01-20 12:20:00,32.45,32.49,32.44,32.48,185566.0,29.2336,29.2696,29.2246,29.2606,185566.0
2021-01-20 12:25:00,32.48,32.5,32.47,32.49,226110.0,29.2606,29.2786,29.2516,29.2696,226110.0
2021-01-20 12:30:00,32.48,32.51,32.46,32.47,188702.0,29.2606,29.2877,29.2426,29.2516,188702.0
2021-01-20 12:35:00,32.47,32.47,32.42,32.45,199819.0,29.2516,29.2516,29.2066,29.2336,199819.0
2021-01-20 12:40:00,32.45,32.49,32.44,32.48,185907.0,29.2336,29.2696,29.2246,29.2606,185907.0
2021-01-20 12:45:00,32.48,32.52,32.46,32.51,163142.0,29.2606,29.2967,29.2426,29.2877,163142.0
2021-01-20 12:50:00,32.52,32.53,32.5,32.52,199962.0,29.2967,29.3057,29.2786,29.2967,199962.0
2021-01-20 12:55:00,32.52,32.55,32.5,32.51,242018.0,29.2967,29.3237,29.2786,29.2877,242018.0
2021-01-20 13:00:00,32.51,32.53,32.46,32.48,199835.0,29.2877,29.3057,29.2426,29.2606,199835.0
2021-01-20 13:05:00,32.48,32.51,32.46,32.51,177115.0,29.2606,29.2877,29.2426,29.2877,177115.0
2021-01-20 13:10:00,32.5,32.52,32.48,32.5,177752.0,29.2786,29.2967,29.2606,29.2786,177752.0
2021-01-20 13:15:00,32.5,32.52,32.49,32.51,151236.0,29.2786,29.2967,29.2696,29.2877,151236.0
2021-01-20 13:20:00,32.52,32.52,32.43,32.44,251636.0,29.2967,29.2967,29.2156,29.2246,251636.0
2021-01-20 13:25:00,32.44,32.45,32.42,32.42,267097.0,29.2246,29.2336,29.2066,29.2066,267097.0
2021-01-20 13:30:00,32.43,32.44,32.35,32.37,383524.0,29.2156,29.2246,29.1435,29.1615,383524.0
2021-01-20 13:35:00,32.37,32.39,32.32,32.32,214234.0,29.1615,29.1795,29.1165,29.1165,214234.0
2021-01-20 13:40:00,32.33,32.38,32.31,32.36,188079.0,29.1255,29.1705,29.1075,29.1525,188079.0
2021-01-20 13:45:00,32.36,32.39,32.32,32.35,161753.0,29.1525,29.1795,29.1165,29.1435,161753.0
2021-01-20 13:50:00,32.35,32.39,32.3,32.33,274570.0,29.1435,29.1795,29.0985,29.1255,274570.0
2021-01-20 13:55:00,32.33,32.35,32.31,32.31,144696.0,29.1255,29.1435,29.1075,29.1075,144696.0
2021-01-20 14:00:00,32.31,32.37,32.31,32.36,214936.0,29.1075,29.1615,29.1075,29.1525,214936.0
2021-01-20 14:05:00,32.36,32.41,32.35,32.37,232136.0,29.1525,29.1976,29.1435,29.1615,232136.0
2021-01-20 14:10:00,32.38,32.38,32.33,32.34,214734.0,29.1705,29.1705,29.1255,29.1345,214734.0
2021-01-20 14:15:00,32.34,32.39,32.34,32.36,224339.0,29.1345,29.1795,29.1345,29.1525,224339.0
2021-01-20 14:20:00,32.36,32.4,32.35,32.4,204238.0,29.1525,29.1886,29.1435,29.1886,204238.0
2021-01-20 14:25:00,32.4,32.41,32.37,32.38,246187.0,29.1886,29.1976,29.1615,29.1705,246187.0
2021-01-20 14:30:00,32.38,32.41,32.37,32.4,149319.0,29.1705,29.1976,29.1615,29.1886,149319.0
2021-01-20 14:35:00,32.4,32.41,32.38,32.41,167071.0,29.1886,29.1976,29.1705,29.1976,167071.0
2021-01-20 14:40:00,32.4,32.43,32.39,32.39,219344.0,29.1886,29.2156,29.1795,29.1795,219344.0
2021-01-20 14:45:00,32.39,32.41,32.37,32.4,152353.0,29.1795,29.1976,29.1615,29.1886,152353.0
2021-01-20 14:50:00,32.41,32.42,32.38,32.4,168381.0,29.1976,29.2066,29.1705,29.1886,168381.0
2021-01-20 14:55:00,32.4,32.41,32.37,32.38,231270.0,29.1886,29.1976,29.1615,29.1705,231270.0
2021-01-20 15:00:00,32.38,32.42,32.38,32.41,233309.0,29.1705,29.2066,29.1705,29.1976,233309.0
2021-01-20 15:05:00,32.41,32.44,32.4,32.43,290784.0,29.1976,29.2246,29.1886,29.2156,290784.0
2021-01-20 15:10:00,32.43,32.44,32.37,32.41,213230.0,29.2156,29.2246,29.1615,29.1976,213230.0
2021-01-20 15:15:00,32.4,32.49,32.4,32.48,260095.0,29.1886,29.2696,29.1886,29.2606,260095.0
2021-01-20 15:20:00,32.48,32.52,32.46,32.49,286807.0,29.2606,29.2967,29.2426,29.2696,286807.0
2021-01-20 15:25:00,32.5,32.6,32.49,32.58,323759.0,29.2786,29.3687,29.2696,29.3507,323759.0
2021-01-20 15:30:00,32.58,32.59,32.5,32.5,375693.0,29.3507,29.3597,29.2786,29.2786,375693.0
2021-01-20 15:35:00,32.5,32.51,32.46,32.5,410906.0,29.2786,29.2877,29.2426,29.2786,410906.0
2021-01-20 15:40:00,32.5,32.5,32.45,32.5,519466.0,29.2786,29.2786,29.2336,29.2786,519466.0
2021-01-20 15:45:00,32.5,32.51,32.42,32.42,563849.0,29.2786,29.2877,29.2066,29.2066,563849.0
2021-01-20 15:50:00,32.42,32.51,32.4,32.5,942916.0,29.2066,29.2877,29.1886,29.2786,942916.0
2021-01-20 15:55:00,32.5,32.5,32.43,32.43,1576327.0,29.2786,29.2786,29.2156,29.2156,1576327.0
2021-01-21 09:30:00,32.32,32.43,32.22,32.29,935542.0,29.1165,29.2156,29.0264,29.0895,935542.0
2021-01-21 09:35:00,32.29,32.33,32.22,32.23,401026.0,29.0895,29.1255,29.0264,29.0354,401026.0
2021-01-21 09:40:00,32.24,32.28,32.21,32.22,399421.0,29.0444,29.0804,29.0174,29.0264,399421.0
2021-01-21 09:45:00,32.22,32.32,32.21,32.27,291283.0,29.0264,29.1165,29.0174,29.0714,291283.0
2021-01-21 09:50:00,32.27,32.38,32.26,32.37,260134.0,29.0714,29.1705,29.0624,29.1615,260134.0
2021-01-21 09:55:00,32.37,32.39,32.26,32.29,284133.0,29.1615,29.1795,29.0624,29.0895,284133.0
2021-01-21 10:00:00,32.28,32.3,32.21,32.23,363869.0,29.0804,29.0985,29.0174,29.0354,363869.0
2021-01-21 10:05:00,32.23,32.24,32.11,32.12,410005.0,29.0354,29.0444,28.9273,28.9363,410005.0
2021-01-21 10:10:00,32.12,32.12,31.97,32.01,785572.0,28.9363,28.9363,28.8012,28.8372,785572.0
2021-01-21 10:15:00,32.01,32.09,31.99,32.09,460502.0,28.8372,28.9093,28.8192,28.9093,460502.0
2021-01-21 10:20:00,32.09,32.13,32.04,32.12,313870.0,28.9093,28.9453,28.8642,28.9363,313870.0
2021-01-21 10:25:00,32.12,32.18,32.12,32.14,216083.0,28.9363,28.9904,28.9363,28.9543,216083.0
2021-01-21 10:30:00,32.14,32.15,32.08,32.11,167856.0,28.9543,28.9633,28.9003,28.9273,167856.0
2021-01-21 10:35:00,32.1,32.12,32.07,32.11,207103.0,28.9183,28.9363,28.8913,28.9273,207103.0
2021-01-21 10:40:00,32.11,32.11,32.06,32.07,142074.0,28.9273,28.9273,28.8823,28.8913,142074.0
2021-01-21 10:45:00,32.07,32.09,32.05,32.08,230587.0,28.8913,28.9093,28.8732,28.9003,230587.0
2021-01-21 10:50:00,32.08,32.11,32.04,32.05,229200.0,28.9003,28.9273,28.8642,28.8732,229200.0
2021-01-21 10:55:00,32.05,32.09,32.01,32.08,246811.0,28.8732,28.9093,28.8372,28.9003,246811.0
2021-01-21 11:00:00,32.08,32.12,32.06,32.11,284842.0,28.9003,28.9363,28.8823,28.9273,284842.0
2021-01-21 11:05:00,32.11,32.11,31.97,32.02,539971.0,28.9273,28.9273,28.8012,28.8462,539971.0
2021-01-21 11:10:00,32.01,32.04,31.96,31.97,377197.0,28.8372,28.8642,28.7922,28.8012,377197.0
2021-01-21 11:15:00,31.96,32.0,31.95,31.99,200082.0,28.7922,28.8282,28.7832,28.8192,200082.0
2021-01-21 11:20:00,31.99,32.1,31.99,32.08,249719.0,28.8192,28.9183,28.8192,28.9003,249719.0
2021-01-21 11:25:00,32.08,32.09,32.03,32.06,179012.0,28.9003,28.9093,28.8552,28.8823,179012.0
2021-01-21 11:30:00,32.07,32.08,32.0,32.04,222955.0,28.8913,28.9003,28.8282,28.8642,222955.0
2021-01-21 11:35:00,32.03,32.05,32.01,32.01,175376.0,28.8552,28.8732,28.8372,28.8372,175376.0
2021-01-21 11:40:00,32.02,32.02,31.97,31.99,212424.0,28.8462,28.8462,28.8012,28.8192,212424.0
2021-01-21 11:45:00,31.98,32.05,31.98,32.03,183175.0,28.8102,28.8732,28.8102,28.8552,183175.0
2021-01-21 11:50:00,32.04,32.06,32.02,32.05,128045.0,28.8642,28.8823,28.8462,28.8732,128045.0
2021-01-21 11:55:00,32.05,32.08,32.04,32.06,272419.0,28.8732,28.9003,28.8642,28.8823,272419.0
2021-01-21 12:00:00,32.05,32.07,32.03,32.07,164733.0,28.8732,28.8913,28.8552,28.8913,164733.0
2021-01-21 12:05:00,32.07,32.08,32.0,32.02,263385.0,28.8913,28.9003,28.8282,28.8462,263385.0
2021-01-21 12:10:00,32.02,32.02,31.97,31.99,255748.0,28.8462,28.8462,28.8012,28.8192,255748.0
2021-01-21 12:15:00,31.99,31.99,31.92,31.93,254359.0,28.8192,28.8192,28.7561,28.7651,254359.0
2021-01-21 12:20:00,31.93,32.0,31.93,32.0,183008.0,28.7651,28.8282,28.7651,28.8282,183008.0
2021-01-21 12:25:00,32.0,32.02,31.99,32.02,145059.0,28.8282,28.8462,28.8192,28.8462,145059.0
2021-01-21 12:30:00,32.01,32.07,32.01,32.06,244628.0,28.8372,28.8913,28.8372,28.8823,244628.0
2021-01-21 12:35:00,32.07,32.07,32.04,32.07,130858.0,28.8913,28.8913,28.8642,28.8913,130858.0
2021-01-21 12:40:00,32.07,32.07,32.05,32.07,104259.0,28.8913,28.8913,28.8732,28.8913,104259.0
2021-01-21 12:45:00,32.07,32.07,32.02,32.03,185241.0,28.8913,28.8913,28.8462,28.8552,185241.0
2021-01-21 12:50:00,32.03,32.15,32.01,32.15,344392.0,28.8552,28.9633,28.8372,28.9633,344392.0
2021-01-21 12:55:00,32.15,32.17,32.12,32.13,197785.0,28.9633,28.9814,28.9363,28.9453,197785.0
2021-01-21 13:00:00,32.13,32.16,32.1,32.13,135494.0,28.9453,28.9723,28.9183,28.9453,135494.0
2021-01-21 13:05:00,32.13,32.14,32.1,32.12,207305.0,28.9453,28.9543,28.9183,28.9363,207305.0
2021-01-21 13:10:00,32.12,32.16,32.11,32.16,149772.0,28.9363,28.9723,28.9273,28.9723,149772.0
2021-01-21 13:15:00,32.15,32.18,32.13,32.13,209822.0,28.9633,28.9904,28.9453,28.9453,209822.0
2021-01-21 13:20:00,32.13,32.14,32.11,32.11,177083.0,28.9453,28.9543,28.9273,28.9273,177083.0
2021-01-21 13:25:00,32.11,32.13,32.09,32.1,162504.0,28.9273,28.9453,28.9093,28.9183,162504.0
2021-01-21 13:30:00,32.1,32.11,32.05,32.07,154677.0,28.9183,28.9273,28.8732,28.8913,154677.0
2021-01-21 13:35:00,32.08,32.09,32.05,32.05,207596.0,28.9003,28.9093,28.8732,28.8732,207596.0
2021-01-21 13:40:00,32.05,32.1,32.05,32.09,94064.0,28.8732,28.9183,28.8732,28.9093,94064.0
2021-01-21 13:45:00,32.1,32.11,32.0,32.07,380726.0,28.9183,28.9273,28.8282,28.8913,380726.0
2021-01-21 13:50:00,32.07,32.09,32.06,32.07,170568.0,28.8913,28.9093,28.8823,28.8913,170568.0
2021-01-21 13:55:00,32.07,32.13,32.07,32.12,165766.0,28.8913,28.9453,28.8913,28.9363,165766.0
2021-01-21 14:00:00,32.12,32.13,32.1,32.1,152628.0,28.9363,28.9453,28.9183,28.9183,152628.0
2021-01-21 14:05:00,32.11,32.17,32.1,32.15,131251.0,28.9273,28.9814,28.9183,28.9633,131251.0
2021-01-21 14:10:00,32.15,32.2,32.15,32.18,140478.0,28.9633,29.0084,28.9633,28.9904,140478.0
2021-01-21 14:15:00,32.18,32.2,32.16,32.18,242909.0,28.9904,29.0084,28.9723,28.9904,242909.0
2021-01-21 14:20:00,32.17,32.19,32.12,32.15,173420.0,28.9814,28.9994,28.9363,28.9633,173420.0
2021-01-21 14:25:00,32.14,32.18,32.14,32.18,112177.0,28.9543,28.9904,28.9543,28.9904,112177.0
2021-01-21 14:30:00,32.18,32.23,32.17,32.2,267730.0,28.9904,29.0354,28.9814,29.0084,267730.0
2021-01-21 14:35:00,32.2,32.22,32.17,32.18,198486.0,29.0084,29.0264,28.9814,28.9904,198486.0
2021-01-21 14:40:00,32.18,32.21,32.16,32.2,179998.0,28.9904,29.0174,28.9723,29.0084,179998.0
2021-01-21 14:45:00,32.19,32.2,32.12,32.15,196132.0,28.9994,29.0084,28.9363,28.9633,196132.0
2021-01-21 14:50:00,32.15,32.17,32.12,32.16,139411.0,28.9633,28.9814,28.9363,28.9723,139411.0
2021-01-21 14:55:00,32.16,32.18,32.13,32.14,133499.0,28.9723,28.9904,28.9453,28.9543,133499.0
2021-01-21 15:00:00,32.14,32.19,32.13,32.18,210845.0,28.9543,28.9994,28.9453,28.9904,210845.0
2021-01-21 15:05:00,32.18,32.19,32.16,32.18,170107.0,28.9904,28.9994,28.9723,28.9904,170107.0
2021-01-21 15:10:00,32.17,32.18,32.12,32.14,215940.0,28.9814,28.9904,28.9363,28.9543,215940.0
2021-01-21 15:15:00,32.13,32.15,32.13,32.15,162825.0,28.9453,28.9633,28.9453,28.9633,162825.0
2021-01-21 15:20:00,32.14,32.18,32.13,32.13,314238.0,28.9543,28.9904,28.9453,28.9453,314238.0
2021-01-21 15:25:00,32.13,32.14,32.09,32.1,216925.0,28.9453,28.9543,28.9093,28.9183,216925.0
2021-01-21 15:30:00,32.09,32.16,32.09,32.16,225863.0,28.9093,28.9723,28.9093,28.9723,225863.0
2021-01-21 15:35:00,32.16,32.19,32.11,32.11,362933.0,28.9723,28.9994,28.9273,28.9273,362933.0
2021-01-21 15:40:00,32.12,32.13,32.08,32.09,343550.0,28.9363,28.9453,28.9003,28.9093,343550.0
2021-01-21 15:45:00,32.09,32.11,32.06,32.07,312241.0,28.9093,28.9273,28.8823,28.8913,312241.0
2021-01-21 15:50:00,32.06,32.1,32.03,32.04,816321.0,28.8823,28.9183,28.8552,28.8642,816321.0
2021-01-21 15:55:00,32.04,32.1,31.97,31.99,1595607.0,28.8642,28.9183,28.8012,28.8192,1595607.0
2021-01-22 09:30:00,31.34,31.63,31.15,31.59,1560223.0,28.2336,28.4949,28.0625,28.4588,1560223.0
2021-01-22 09:35:00,31.58,31.74,31.5,31.69,1129349.0,28.4498,28.594,28.3778,28.5489,1129349.0
2021-01-22 09:40:00,31.69,31.75,31.57,31.72,480056.0,28.5489,28.603,28.4408,28.576,480056.0
2021-01-22 09:45:00,31.73,31.88,31.67,31.87,548214.0,28.585,28.7201,28.5309,28.7111,548214.0
2021-01-22 09:50:00,31.86,31.86,31.68,31.75,328072.0,28.7021,28.7021,28.5399,28.603,328072.0
2021-01-22 09:55:00,31.75,31.76,31.64,31.66,281168.0,28.603,28.612,28.5039,28.5219,281168.0
2021-01-22 10:00:00,31.67,31.83,31.66,31.81,299872.0,28.5309,28.6751,28.5219,28.657,299872.0
2021-01-22 10:05:00,31.81,31.88,31.79,31.84,259375.0,28.657,28.7201,28.639,28.6841,259375.0
2021-01-22 10:10:00,31.83,31.85,31.77,31.79,205637.0,28.6751,28.6931,28.621,28.639,205637.0
2021-01-22 10:15:00,31.8,31.84,31.75,31.82,319687.0,28.648,28.6841,28.603,28.666,319687.0
2021-01-22 10:20:00,31.82,31.85,31.72,31.74,244158.0,28.666,28.6931,28.576,28.594,244158.0
2021-01-22 10:25:00,31.74,31.74,31.64,31.67,254806.0,28.594,28.594,28.5039,28.5309,254806.0
2021-01-22 10:30:00,31.66,31.74,31.64,31.67,210905.0,28.5219,28.594,28.5039,28.5309,210905.0
2021-01-22 10:35:00,31.67,31.68,31.57,31.6,249448.0,28.5309,28.5399,28.4408,28.4679,249448.0
2021-01-22 10:40:00,31.6,31.69,31.59,31.66,203395.0,28.4679,28.5489,28.4588,28.5219,203395.0
2021-01-22 10:45:00,31.65,31.71,31.6,31.71,274323.0,28.5129,28.5669,28.4679,28.5669,274323.0
2021-01-22 10:50:00,31.7,31.76,31.68,31.69,198110.0,28.5579,28.612,28.5399,28.5489,198110.0
2021-01-22 10:55:00,31.69,31.74,31.67,31.71,207579.0,28.5489,28.594,28.5309,28.5669,207579.0
2021-01-22 11:00:00,31.71,31.78,31.67,31.76,310834.0,28.5669,28.63,28.5309,28.612,310834.0
2021-01-22 11:05:00,31.76,31.77,31.71,31.73,194194.0,28.612,28.621,28.5669,28.585,194194.0
2021-01-22 11:10:00,31.73,31.79,31.7,31.77,176536.0,28.585,28.639,28.5579,28.621,176536.0
2021-01-22 11:15:00,31.78,31.78,31.7,31.72,177553.0,28.63,28.63,28.5579,28.576,177553.0
2021-01-22 11:20:00,31.72,31.79,31.71,31.74,195509.0,28.576,28.639,28.5669,28.594,195509.0
2021-01-22 11:25:00,31.74,31.82,31.73,31.8,198288.0,28.594,28.666,28.585,28.648,198288.0
2021-01-22 11:30:00,31.8,31.81,31.75,31.79,166059.0,28.648,28.657,28.603,28.639,166059.0
2021-01-22 11:35:00,31.79,31.81,31.76,31.77,208367.0,28.639,28.657,28.612,28.621,208367.0
2021-01-22 11:40:00,31.78,31.8,31.72,31.75,189635.0,28.63,28.648,28.576,28.603,189635.0
2021-01-22 11:45:00,31.75,31.77,31.71,31.75,135489.0,28.603,28.621,28.5669,28.603,135489.0
2021-01-22 11:50:00,31.76,31.86,31.75,31.83,280163.0,28.612,28.7021,28.603,28.6751,280163.0
2021-01-22 11:55:00,31.83,31.96,31.81,31.92,286032.0,28.6751,28.7922,28.657,28.7561,286032.0
2021-01-22 12:00:00,31.92,31.96,31.87,31.88,143407.0,28.7561,28.7922,28.7111,28.7201,143407.0
2021-01-22 12:05:00,31.88,31.89,31.82,31.82,132295.0,28.7201,28.7291,28.666,28.666,132295.0
2021-01-22 12:10:00,31.83,31.88,31.82,31.84,130597.0,28.6751,28.7201,28.666,28.6841,130597.0
2021-01-22 12:15:00,31.84,31.9,31.83,31.88,270011.0,28.6841,28.7381,28.6751,28.7201,270011.0
2021-01-22 12:20:00,31.88,31.91,31.85,31.86,121512.0,28.7201,28.7471,28.6931,28.7021,121512.0
2021-01-22 12:25:00,31.85,31.89,31.83,31.84,179604.0,28.6931,28.7291,28.6751,28.6841,179604.0
2021-01-22 12:30:00,31.84,31.86,31.81,31.81,82534.0,28.6841,28.7021,28.657,28.657,82534.0
2021-01-22 12:35:00,31.81,31.82,31.77,31.79,122188.0,28.657,28.666,28.621,28.639,122188.0
2021-01-22 12:40:00,31.79,31.81,31.76,31.78,249012.0,28.639,28.657,28.612,28.63,249012.0
2021-01-22 12:45:00,31.78,31.83,31.77,31.81,105435.0,28.63,28.6751,28.621,28.657,105435.0
2021-01-22 12:50:00,31.81,31.85,31.81,31.83,179748.0,28.657,28.6931,28.657,28.6751,179748.0
2021-01-22 12:55:00,31.84,31.91,31.83,31.9,206875.0,28.6841,28.7471,28.6751,28.7381,206875.0
2021-01-22 13:00:00,31.9,31.91,31.85,31.85,88791.0,28.7381,28.7471,28.6931,28.6931,88791.0
2021-01-22 13:05:00,31.85,31.89,31.83,31.87,104556.0,28.6931,28.7291,28.6751,28.7111,104556.0
2021-01-22 13:10:00,31.87,31.87,31.84,31.85,97820.0,28.7111,28.7111,28.6841,28.6931,97820.0
2021-01-22 13:15:00,31.85,31.89,31.84,31.87,96287.0,28.6931,28.7291,28.6841,28.7111,96287.0
2021-01-22 13:20:00,31.87,31.9,31.87,31.89,111631.0,28.7111,28.7381,28.7111,28.7291,111631.0
2021-01-22 13:25:00,31.89,31.89,31.86,31.88,114079.0,28.7291,28.7291,28.7021,28.7201,114079.0
2021-01-22 13:30:00,31.88,31.89,31.84,31.84,104452.0,28.7201,28.7291,28.6841,28.6841,104452.0
2021-01-22 13:35:00,31.85,31.88,31.83,31.87,134293.0,28.6931,28.7201,28.6751,28.7111,134293.0
2021-01-22 13:40:00,31.87,31.87,31.82,31.84,96431.0,28.7111,28.7111,28.666,28.6841,96431.0
2021-01-22 13:45:00,31.84,31.86,31.84,31.85,104025.0,28.6841,28.7021,28.6841,28.6931,104025.0
2021-01-22 13:50:00,31.86,31.89,31.85,31.88,106182.0,28.7021,28.7291,28.6931,28.7201,106182.0
2021-01-22 13:55:00,31.89,31.93,31.86,31.86,154917.0,28.7291,28.7651,28.7021,28.7021,154917.0
2021-01-22 14:00:00,31.86,31.9,31.84,31.87,106053.0,28.7021,28.7381,28.6841,28.7111,106053.0
2021-01-22 14:05:00,31.88,31.9,31.87,31.87,132791.0,28.7201,28.7381,28.7111,28.7111,132791.0
2021-01-22 14:10:00,31.87,31.93,31.86,31.9,166830.0,28.7111,28.7651,28.7021,28.7381,166830.0
2021-01-22 14:15:00,31.91,31.93,31.9,31.91,121523.0,28.7471,28.7651,28.7381,28.7471,121523.0
2021-01-22 14:20:00,31.92,31.94,31.91,31.93,167573.0,28.7561,28.7741,28.7471,28.7651,167573.0
2021-01-22 14:25:00,31.94,31.99,31.93,31.98,225769.0,28.7741,28.8192,28.7651,28.8102,225769.0
2021-01-22 14:30:00,31.97,31.98,31.89,31.91,170340.0,28.8012,28.8102,28.7291,28.7471,170340.0
2021-01-22 14:35:00,31.91,31.95,31.9,31.94,201074.0,28.7471,28.7832,28.7381,28.7741,201074.0
2021-01-22 14:40:00,31.94,31.96,31.93,31.95,150515.0,28.7741,28.7922,28.7651,28.7832,150515.0
2021-01-22 14:45:00,31.94,31.98,31.94,31.98,168854.0,28.7741,28.8102,28.7741,28.8102,168854.0
2021-01-22 14:50:00,31.98,31.99,31.96,31.99,144528.0,28.8102,28.8192,28.7922,28.8192,144528.0
2021-01-22 14:55:00,31.99,32.0,31.95,31.98,161805.0,28.8192,28.8282,28.7832,28.8102,161805.0
2021-01-22 15:00:00,31.97,32.0,31.96,31.97,173959.0,28.8012,28.8282,28.7922,28.8012,173959.0
2021-01-22 15:05:00,31.97,32.01,31.94,31.99,240163.0,28.8012,28.8372,28.7741,28.8192,240163.0
2021-01-22 15:10:00,31.99,32.0,31.96,31.96,165604.0,28.8192,28.8282,28.7922,28.7922,165604.0
2021-01-22 15:15:00,31.96,31.99,31.95,31.98,205760.0,28.7922,28.8192,28.7832,28.8102,205760.0
2021-01-22 15:20:00,31.97,31.98,31.94,31.97,177029.0,28.8012,28.8102,28.7741,28.8012,177029.0
2021-01-22 15:25:00,31.98,32.04,31.96,32.02,196806.0,28.8102,28.8642,28.7922,28.8462,196806.0
2021-01-22 15:30:00,32.02,32.03,31.97,31.99,360369.0,28.8462,28.8552,28.8012,28.8192,360369.0
2021-01-22 15:35:00,31.98,32.05,31.98,32.04,417825.0,28.8102,28.8732,28.8102,28.8642,417825.0
2021-01-22 15:40:00,32.04,32.06,32.02,32.04,313020.0,28.8642,28.8823,28.8462,28.8642,313020.0
2021-01-22 15:45:00,32.03,32.04,31.99,32.01,301528.0,28.8552,28.8642,28.8192,28.8372,301528.0
2021-01-22 15:50:00,32.01,32.05,31.98,31.99,396173.0,28.8372,28.8732,28.8102,28.8192,396173.0
2021-01-22 15:55:00,31.99,32.01,31.89,31.9,1438429.0,28.8192,28.8372,28.7291,28.7381,1438429.0
2021-01-25 09:30:00,31.88,31.94,31.67,31.78,1326572.0,28.7201,28.7741,28.5309,28.63,1326572.0
2021-01-25 09:35:00,31.79,31.84,31.73,31.76,555104.0,28.639,28.6841,28.585,28.612,555104.0
2021-01-25 09:40:00,31.75,31.79,31.68,31.74,479819.0,28.603,28.639,28.5399,28.594,479819.0
2021-01-25 09:45:00,31.74,31.75,31.65,31.69,457256.0,28.594,28.603,28.5129,28.5489,457256.0
2021-01-25 09:50:00,31.69,31.75,31.66,31.68,390124.0,28.5489,28.603,28.5219,28.5399,390124.0
2021-01-25 09:55:00,31.68,31.84,31.68,31.72,412401.0,28.5399,28.6841,28.5399,28.576,412401.0
2021-01-25 10:00:00,31.72,31.88,31.7,31.87,344313.0,28.576,28.7201,28.5579,28.7111,344313.0
2021-01-25 10:05:00,31.87,31.93,31.85,31.91,346071.0,28.7111,28.7651,28.6931,28.7471,346071.0
2021-01-25 10:10:00,31.91,31.95,31.87,31.94,319678.0,28.7471,28.7832,28.7111,28.7741,319678.0
2021-01-25 10:15:00,31.94,31.99,31.93,31.98,314947.0,28.7741,28.8192,28.7651,28.8102,314947.0
2021-01-25 10:20:00,31.98,32.06,31.96,32.05,386949.0,28.8102,28.8823,28.7922,28.8732,386949.0
2021-01-25 10:25:00,32.05,32.09,31.98,32.01,361260.0,28.8732,28.9093,28.8102,28.8372,361260.0
2021-01-25 10:30:00,32.01,32.07,31.99,32.04,263125.0,28.8372,28.8913,28.8192,28.8642,263125.0
2021-01-25 10:35:00,32.05,32.12,32.0,32.11,234059.0,28.8732,28.9363,28.8282,28.9273,234059.0
2021-01-25 10:40:00,32.11,32.12,32.05,32.06,283931.0,28.9273,28.9363,28.8732,28.8823,283931.0
2021-01-25 10:45:00,32.06,32.08,31.98,31.98,240231.0,28.8823,28.9003,28.8102,28.8102,240231.0
2021-01-25 10:50:00,31.98,31.99,31.9,31.92,266860.0,28.8102,28.8192,28.7381,28.7561,266860.0
2021-01-25 10:55:00,31.92,31.92,31.76,31.78,368312.0,28.7561,28.7561,28.612,28.63,368312.0
2021-01-25 11:00:00,31.77,31.85,31.69,31.72,399597.0,28.621,28.6931,28.5489,28.576,399597.0
2021-01-25 11:05:00,31.72,31.75,31.61,31.63,620270.0,28.576,28.603,28.4769,28.4949,620270.0
2021-01-25 11:10:00,31.63,31.83,31.62,31.83,397445.0,28.4949,28.6751,28.4859,28.6751,397445.0
2021-01-25 11:15:00,31.82,31.84,31.69,31.8,266201.0,28.666,28.6841,28.5489,28.648,266201.0
2021-01-25 11:20:00,31.81,31.86,31.79,31.84,253029.0,28.657,28.7021,28.639,28.6841,253029.0
2021-01-25 11:25:00,31.84,31.85,31.73,31.76,218106.0,28.6841,28.6931,28.585,28.612,218106.0
2021-01-25 11:30:00,31.75,31.77,31.67,31.73,247335.0,28.603,28.621,28.5309,28.585,247335.0
2021-01-25 11:35:00,31.73,31.75,31.67,31.71,186628.0,28.585,28.603,28.5309,28.5669,186628.0
2021-01-25 11:40:00,31.71,31.85,31.7,31.85,225844.0,28.5669,28.6931,28.5579,28.6931,225844.0
2021-01-25 11:45:00,31.85,31.86,31.76,31.81,208767.0,28.6931,28.7021,28.612,28.657,208767.0
2021-01-25 11:50:00,31.81,31.85,31.76,31.83,225644.0,28.657,28.6931,28.612,28.6751,225644.0
2021-01-25 11:55:00,31.82,31.89,31.8,31.86,205846.0,28.666,28.7291,28.648,28.7021,205846.0
2021-01-25 12:00:00,31.87,31.9,31.85,31.86,128277.0,28.7111,28.7381,28.6931,28.7021,128277.0
2021-01-25 12:05:00,31.87,31.93,31.85,31.91,125587.0,28.7111,28.7651,28.6931,28.7471,125587.0
2021-01-25 12:10:00,31.91,31.93,31.83,31.85,120466.0,28.7471,28.7651,28.6751,28.6931,120466.0
2021-01-25 12:15:00,31.85,31.88,31.78,31.8,124094.0,28.6931,28.7201,28.63,28.648,124094.0
2021-01-25 12:20:00,31.8,31.84,31.76,31.77,236080.0,28.648,28.6841,28.612,28.621,236080.0
2021-01-25 12:25:00,31.77,31.85,31.76,31.77,196647.0,28.621,28.6931,28.612,28.621,196647.0
2021-01-25 12:30:00,31.77,31.91,31.74,31.88,237810.0,28.621,28.7471,28.594,28.7201,237810.0
2021-01-25 12:35:00,31.89,31.92,31.84,31.86,205885.0,28.7291,28.7561,28.6841,28.7021,205885.0
2021-01-25 12:40:00,31.86,31.92,31.86,31.87,150769.0,28.7021,28.7561,28.7021,28.7111,150769.0
2021-01-25 12:45:00,31.87,31.89,31.84,31.88,290043.0,28.7111,28.7291,28.6841,28.7201,290043.0
2021-01-25 12:50:00,31.88,31.89,31.79,31.83,326384.0,28.7201,28.7291,28.639,28.6751,326384.0
2021-01-25 12:55:00,31.84,31.87,31.79,31.87,140028.0,28.6841,28.7111,28.639,28.7111,140028.0
2021-01-25 13:00:00,31.87,31.91,31.86,31.89,175863.0,28.7111,28.7471,28.7021,28.7291,175863.0
2021-01-25 13:05:00,31.88,31.89,31.84,31.84,147515.0,28.7201,28.7291,28.6841,28.6841,147515.0
2021-01-25 13:10:00,31.84,31.98,31.83,31.98,171709.0,28.6841,28.8102,28.6751,28.8102,171709.0
2021-01-25 13:15:00,31.97,31.99,31.94,31.95,143682.0,28.8012,28.8192,28.7741,28.7832,143682.0
2021-01-25 13:20:00,31.96,32.02,31.95,32.0,192627.0,28.7922,28.8462,28.7832,28.8282,192627.0
2021-01-25 13:25:00,32.0,32.07,31.99,32.04,232349.0,28.8282,28.8913,28.8192,28.8642,232349.0
2021-01-25 13:30:00,32.04,32.12,32.03,32.08,189070.0,28.8642,28.9363,28.8552,28.9003,189070.0
2021-01-25 13:35:00,32.08,32.12,32.07,32.12,212515.0,28.9003,28.9363,28.8913,28.9363,212515.0
2021-01-25 13:40:00,32.12,32.12,32.07,32.11,146762.0,28.9363,28.9363,28.8913,28.9273,146762.0
2021-01-25 13:45:00,32.11,32.12,32.02,32.05,178657.0,28.9273,28.9363,28.8462,28.8732,178657.0
2021-01-25 13:50:00,32.05,32.09,32.02,32.02,170016.0,28.8732,28.9093,28.8462,28.8462,170016.0
2021-01-25 13:55:00,32.02,32.07,32.0,32.05,274005.0,28.8462,28.8913,28.8282,28.8732,274005.0
2021-01-25 14:00:00,32.05,32.1,32.04,32.1,171861.0,28.8732,28.9183,28.8642,28.9183,171861.0
2021-01-25 14:05:00,32.1,32.11,32.06,32.08,211770.0,28.9183,28.9273,28.8823,28.9003,211770.0
2021-01-25 14:10:00,32.08,32.1,32.04,32.09,219843.0,28.9003,28.9183,28.8642,28.9093,219843.0
2021-01-25 14:15:00,32.09,32.11,32.04,32.09,146597.0,28.9093,28.9273,28.8642,28.9093,146597.0
2021-01-25 14:20:00,32.09,32.11,32.05,32.08,151400.0,28.9093,28.9273,28.8732,28.9003,151400.0
2021-01-25 14:25:00,32.08,32.1,32.06,32.08,103295.0,28.9003,28.9183,28.8823,28.9003,103295.0
2021-01-25 14:30:00,32.09,32.11,32.07,32.09,118802.0,28.9093,28.9273,28.8913,28.9093,118802.0
2021-01-25 14:35:00,32.09,32.14,32.07,32.13,232806.0,28.9093,28.9543,28.8913,28.9453,232806.0
2021-01-25 14:40:00,32.13,32.19,32.12,32.19,168521.0,28.9453,28.9994,28.9363,28.9994,168521.0
2021-01-25 14:45:00,32.18,32.21,32.18,32.2,119136.0,28.9904,29.0174,28.9904,29.0084,119136.0
2021-01-25 14:50:00,32.2,32.2,32.15,32.16,126826.0,29.0084,29.0084,28.9633,28.9723,126826.0
2021-01-25 14:55:00,32.16,32.17,32.11,32.12,185037.0,28.9723,28.9814,28.9273,28.9363,185037.0
2021-01-25 15:00:00,32.13,32.2,32.12,32.19,181692.0,28.9453,29.0084,28.9363,28.9994,181692.0
2021-01-25 15:05:00,32.19,32.25,32.17,32.25,338131.0,28.9994,29.0534,28.9814,29.0534,338131.0
2021-01-25 15:10:00,32.25,32.25,32.2,32.22,239922.0,29.0534,29.0534,29.0084,29.0264,239922.0
2021-01-25 15:15:00,32.22,32.29,32.19,32.29,270924.0,29.0264,29.0895,28.9994,29.0895,270924.0
2021-01-25 15:20:00,32.29,32.32,32.26,32.32,235937.0,29.0895,29.1165,29.0624,29.1165,235937.0
2021-01-25 15:25:00,32.32,32.35,32.28,32.3,479437.0,29.1165,29.1435,29.0804,29.0985,479437.0
2021-01-25 15:30:00,32.3,32.35,32.29,32.3,459864.0,29.0985,29.1435,29.0895,29.0985,459864.0
2021-01-25 15:35:00,32.3,32.33,32.27,32.3,338927.0,29.0985,29.1255,29.0714,29.0985,338927.0
2021-01-25 15:40:00,32.3,32.34,32.25,32.27,422402.0,29.0985,29.1345,29.0534,29.0714,422402.0
2021-01-25 15:45:00,32.27,32.29,32.23,32.27,369486.0,29.0714,29.0895,29.0354,29.0714,369486.0
2021-01-25 15:50:00,32.27,32.31,32.24,32.27,650121.0,29.0714,29.1075,29.0444,29.0714,650121.0
2021-01-25 15:55:00,32.26,32.31,32.21,32.24,1397930.0,29.0624,29.1075,29.0174,29.0444,1397930.0
2021-01-26 09:30:00,32.49,32.53,32.25,32.29,719273.0,29.2696,29.3057,29.0534,29.0895,719273.0
2021-01-26 09:35:00,32.28,32.32,32.13,32.16,557859.0,29.0804,29.1165,28.9453,28.9723,557859.0
2021-01-26 09:40:00,32.15,32.28,32.13,32.26,478117.0,28.9633,29.0804,28.9453,29.0624,478117.0
2021-01-26 09:45:00,32.26,32.26,32.08,32.09,403311.0,29.0624,29.0624,28.9003,28.9093,403311.0
2021-01-26 09:50:00,32.09,32.1,31.96,31.98,494111.0,28.9093,28.9183,28.7922,28.8102,494111.0
2021-01-26 09:55:00,31.98,32.05,31.95,31.95,234852.0,28.8102,28.8732,28.7832,28.7832,234852.0
2021-01-26 10:00:00,31.96,32.04,31.91,32.02,434735.0,28.7922,28.8642,28.7471,28.8462,434735.0
2021-01-26 10:05:00,32.02,32.1,31.99,32.01,299072.0,28.8462,28.9183,28.8192,28.8372,299072.0
2021-01-26 10:10:00,32.0,32.01,31.79,31.88,646825.0,28.8282,28.8372,28.639,28.7201,646825.0
2021-01-26 10:15:00,31.88,31.88,31.75,31.81,712585.0,28.7201,28.7201,28.603,28.657,712585.0
2021-01-26 10:20:00,31.81,31.92,31.78,31.84,230956.0,28.657,28.7561,28.63,28.6841,230956.0
2021-01-26 10:25:00,31.84,31.91,31.82,31.88,246174.0,28.6841,28.7471,28.666,28.7201,246174.0
2021-01-26 10:30:00,31.87,31.88,31.71,31.71,672554.0,28.7111,28.7201,28.5669,28.5669,672554.0
2021-01-26 10:35:00,31.72,31.77,31.71,31.77,604374.0,28.576,28.621,28.5669,28.621,604374.0
2021-01-26 10:40:00,31.77,31.79,31.7,31.75,286401.0,28.621,28.639,28.5579,28.603,286401.0
2021-01-26 10:45:00,31.75,31.83,31.74,31.78,231722.0,28.603,28.6751,28.594,28.63,231722.0
2021-01-26 10:50:00,31.78,31.79,31.72,31.75,282287.0,28.63,28.639,28.576,28.603,282287.0
2021-01-26 10:55:00,31.75,31.78,31.7,31.71,260615.0,28.603,28.63,28.5579,28.5669,260615.0
2021-01-26 11:00:00,31.71,31.79,31.71,31.79,167158.0,28.5669,28.639,28.5669,28.639,167158.0
2021-01-26 11:05:00,31.79,31.8,31.7,31.73,310909.0,28.639,28.648,28.5579,28.585,310909.0
2021-01-26 11:10:00,31.73,31.81,31.72,31.8,328455.0,28.585,28.657,28.576,28.648,328455.0
2021-01-26 11:15:00,31.8,31.82,31.74,31.75,215422.0,28.648,28.666,28.594,28.603,215422.0
2021-01-26 11:20:00,31.76,31.8,31.72,31.79,256391.0,28.612,28.648,28.576,28.639,256391.0
2021-01-26 11:25:00,31.78,31.82,31.76,31.77,223814.0,28.63,28.666,28.612,28.621,223814.0
2021-01-26 11:30:00,31.77,31.85,31.76,31.8,186361.0,28.621,28.6931,28.612,28.648,186361.0
2021-01-26 11:35:00,31.8,31.82,31.73,31.75,170510.0,28.648,28.666,28.585,28.603,170510.0
2021-01-26 11:40:00,31.75,31.75,31.7,31.74,257190.0,28.603,28.603,28.5579,28.594,257190.0
2021-01-26 11:45:00,31.74,31.74,31.65,31.66,345246.0,28.594,28.594,28.5129,28.5219,345246.0
2021-01-26 11:50:00,31.66,31.69,31.63,31.66,200530.0,28.5219,28.5489,28.4949,28.5219,200530.0
2021-01-26 11:55:00,31.66,31.69,31.65,31.67,184752.0,28.5219,28.5489,28.5129,28.5309,184752.0
2021-01-26 12:00:00,31.66,31.69,31.62,31.63,159773.0,28.5219,28.5489,28.4859,28.4949,159773.0
2021-01-26 12:05:00,31.64,31.67,31.62,31.67,73564.0,28.5039,28.5309,28.4859,28.5309,73564.0
2021-01-26 12:10:00,31.67,31.69,31.62,31.67,206940.0,28.5309,28.5489,28.4859,28.5309,206940.0
2021-01-26 12:15:00,31.66,31.69,31.64,31.65,100108.0,28.5219,28.5489,28.5039,28.5129,100108.0
2021-01-26 12:20:00,31.64,31.68,31.64,31.68,100945.0,28.5039,28.5399,28.5039,28.5399,100945.0
2021-01-26 12:25:00,31.68,31.73,31.67,31.71,150624.0,28.5399,28.585,28.5309,28.5669,150624.0
2021-01-26 12:30:00,31.71,31.72,31.64,31.66,497259.0,28.5669,28.576,28.5039,28.5219,497259.0
2021-01-26 12:35:00,31.65,31.74,31.63,31.73,328446.0,28.5129,28.594,28.4949,28.585,328446.0
2021-01-26 12:40:00,31.74,31.74,31.68,31.7,113611.0,28.594,28.594,28.5399,28.5579,113611.0
2021-01-26 12:45:00,31.71,31.72,31.66,31.69,161267.0,28.5669,28.576,28.5219,28.5489,161267.0
2021-01-26 12:50:00,31.7,31.75,31.69,31.73,142046.0,28.5579,28.603,28.5489,28.585,142046.0
2021-01-26 12:55:00,31.73,31.76,31.71,31.71,126958.0,28.585,28.612,28.5669,28.5669,126958.0
2021-01-26 13:00:00,31.71,31.74,31.71,31.73,113167.0,28.5669,28.594,28.5669,28.585,113167.0
2021-01-26 13:05:00,31.73,31.75,31.71,31.74,118975.0,28.585,28.603,28.5669,28.594,118975.0
2021-01-26 13:10:00,31.74,31.75,31.72,31.73,125180.0,28.594,28.603,28.576,28.585,125180.0
2021-01-26 13:15:00,31.73,31.76,31.72,31.73,141284.0,28.585,28.612,28.576,28.585,141284.0
2021-01-26 13:20:00,31.73,31.73,31.67,31.69,159654.0,28.585,28.585,28.5309,28.5489,159654.0
2021-01-26 13:25:00,31.69,31.71,31.67,31.69,168917.0,28.5489,28.5669,28.5309,28.5489,168917.0
2021-01-26 13:30:00,31.69,31.7,31.66,31.67,192480.0,28.5489,28.5579,28.5219,28.5309,192480.0
2021-01-26 13:35:00,31.67,31.67,31.61,31.64,357512.0,28.5309,28.5309,28.4769,28.5039,357512.0
2021-01-26 13:40:00,31.64,31.66,31.62,31.65,124861.0,28.5039,28.5219,28.4859,28.5129,124861.0
2021-01-26 13:45:00,31.65,31.66,31.63,31.65,157545.0,28.5129,28.5219,28.4949,28.5129,157545.0
2021-01-26 13:50:00,31.65,31.65,31.62,31.63,134943.0,28.5129,28.5129,28.4859,28.4949,134943.0
2021-01-26 13:55:00,31.64,31.64,31.62,31.62,107015.0,28.5039,28.5039,28.4859,28.4859,107015.0
2021-01-26 14:00:00,31.63,31.66,31.61,31.65,202177.0,28.4949,28.5219,28.4769,28.5129,202177.0
2021-01-26 14:05:00,31.65,31.68,31.63,31.67,303850.0,28.5129,28.5399,28.4949,28.5309,303850.0
2021-01-26 14:10:00,31.67,31.69,31.65,31.69,131209.0,28.5309,28.5489,28.5129,28.5489,131209.0
2021-01-26 14:15:00,31.68,31.69,31.64,31.65,152544.0,28.5399,28.5489,28.5039,28.5129,152544.0
2021-01-26 14:20:00,31.65,31.66,31.63,31.66,192821.0,28.5129,28.5219,28.4949,28.5219,192821.0
2021-01-26 14:25:00,31.65,31.66,31.6,31.63,279257.0,28.5129,28.5219,28.4679,28.4949,279257.0
2021-01-26 14:30:00,31.63,31.63,31.61,31.63,151482.0,28.4949,28.4949,28.4769,28.4949,151482.0
2021-01-26 14:35:00,31.63,31.64,31.6,31.63,135520.0,28.4949,28.5039,28.4679,28.4949,135520.0
2021-01-26 14:40:00,31.63,31.63,31.6,31.62,135887.0,28.4949,28.4949,28.4679,28.4859,135887.0
2021-01-26 14:45:00,31.62,31.63,31.58,31.59,272285.0,28.4859,28.4949,28.4498,28.4588,272285.0
2021-01-26 14:50:00,31.59,31.61,31.58,31.6,185539.0,28.4588,28.4769,28.4498,28.4679,185539.0
2021-01-26 14:55:00,31.6,31.66,31.59,31.65,208570.0,28.4679,28.5219,28.4588,28.5129,208570.0
2021-01-26 15:00:00,31.65,31.66,31.62,31.65,242043.0,28.5129,28.5219,28.4859,28.5129,242043.0
2021-01-26 15:05:00,31.64,31.65,31.62,31.64,168211.0,28.5039,28.5129,28.4859,28.5039,168211.0
2021-01-26 15:10:00,31.64,31.65,31.61,31.63,121239.0,28.5039,28.5129,28.4769,28.4949,121239.0
2021-01-26 15:15:00,31.63,31.66,31.61,31.65,209755.0,28.4949,28.5219,28.4769,28.5129,209755.0
2021-01-26 15:20:00,31.66,31.66,31.63,31.64,218782.0,28.5219,28.5219,28.4949,28.5039,218782.0
2021-01-26 15:25:00,31.64,31.65,31.62,31.64,170626.0,28.5039,28.5129,28.4859,28.5039,170626.0
2021-01-26 15:30:00,31.64,31.65,31.62,31.65,273430.0,28.5039,28.5129,28.4859,28.5129,273430.0
2021-01-26 15:35:00,31.64,31.65,31.57,31.58,392775.0,28.5039,28.5129,28.4408,28.4498,392775.0
2021-01-26 15:40:00,31.57,31.58,31.55,31.57,424931.0,28.4408,28.4498,28.4228,28.4408,424931.0
2021-01-26 15:45:00,31.57,31.59,31.55,31.55,379259.0,28.4408,28.4588,28.4228,28.4228,379259.0
2021-01-26 15:50:00,31.56,31.57,31.5,31.51,868981.0,28.4318,28.4408,28.3778,28.3868,868981.0
2021-01-26 15:55:00,31.51,31.52,31.36,31.37,3295579.0,28.3868,28.3958,28.2516,28.2606,3295579.0
2021-01-27 09:30:00,30.92,31.03,30.78,30.86,1266043.0,27.8553,27.9543,27.7291,27.8012,1266043.0
2021-01-27 09:35:00,30.86,30.9,30.65,30.67,1031516.0,27.8012,27.8372,27.612,27.63,1031516.0
2021-01-27 09:40:00,30.66,30.7,30.39,30.43,1190556.0,27.621,27.6571,27.3778,27.4138,1190556.0
2021-01-27 09:45:00,30.42,30.42,30.23,30.24,1296484.0,27.4048,27.4048,27.2336,27.2427,1296484.0
2021-01-27 09:50:00,30.25,30.31,29.92,30.2,2317449.0,27.2517,27.3057,26.9544,27.2066,2317449.0
2021-01-27 09:55:00,30.2,30.36,30.17,30.28,758429.0,27.2066,27.3508,27.1796,27.2787,758429.0
2021-01-27 10:00:00,30.27,30.39,30.24,30.27,802932.0,27.2697,27.3778,27.2427,27.2697,802932.0
2021-01-27 10:05:00,30.27,30.3,30.12,30.25,723641.0,27.2697,27.2967,27.1345,27.2517,723641.0
2021-01-27 10:10:00,30.26,30.35,30.24,30.24,376264.0,27.2607,27.3417,27.2427,27.2427,376264.0
2021-01-27 10:15:00,30.24,30.3,30.12,30.29,656725.0,27.2427,27.2967,27.1345,27.2877,656725.0
2021-01-27 10:20:00,30.3,30.44,30.3,30.38,331893.0,27.2967,27.4228,27.2967,27.3688,331893.0
2021-01-27 10:25:00,30.38,30.49,30.37,30.42,309876.0,27.3688,27.4679,27.3598,27.4048,309876.0
2021-01-27 10:30:00,30.42,30.55,30.4,30.49,527308.0,27.4048,27.5219,27.3868,27.4679,527308.0
2021-01-27 10:35:00,30.49,30.51,30.41,30.43,273391.0,27.4679,27.4859,27.3958,27.4138,273391.0
2021-01-27 10:40:00,30.44,30.44,30.34,30.44,399535.0,27.4228,27.4228,27.3327,27.4228,399535.0
2021-01-27 10:45:00,30.44,30.45,30.31,30.35,345598.0,27.4228,27.4318,27.3057,27.3417,345598.0
2021-01-27 10:50:00,30.35,30.44,30.27,30.39,473702.0,27.3417,27.4228,27.2697,27.3778,473702.0
2021-01-27 10:55:00,30.39,30.51,30.39,30.48,325278.0,27.3778,27.4859,27.3778,27.4589,325278.0
2021-01-27 11:00:00,30.49,30.51,30.41,30.47,322515.0,27.4679,27.4859,27.3958,27.4499,322515.0
2021-01-27 11:05:00,30.46,30.47,30.4,30.46,249113.0,27.4408,27.4499,27.3868,27.4408,249113.0
2021-01-27 11:10:00,30.46,30.52,30.39,30.43,528093.0,27.4408,27.4949,27.3778,27.4138,528093.0
2021-01-27 11:15:00,30.44,30.48,30.36,30.4,337025.0,27.4228,27.4589,27.3508,27.3868,337025.0
2021-01-27 11:20:00,30.4,30.41,30.33,30.37,284094.0,27.3868,27.3958,27.3237,27.3598,284094.0
2021-01-27 11:25:00,30.37,30.54,30.36,30.53,237677.0,27.3598,27.5129,27.3508,27.5039,237677.0
2021-01-27 11:30:00,30.53,30.56,30.45,30.5,313067.0,27.5039,27.5309,27.4318,27.4769,313067.0
2021-01-27 11:35:00,30.49,30.5,30.44,30.48,286220.0,27.4679,27.4769,27.4228,27.4589,286220.0
2021-01-27 11:40:00,30.48,30.52,30.36,30.36,405275.0,27.4589,27.4949,27.3508,27.3508,405275.0
2021-01-27 11:45:00,30.36,30.45,30.29,30.3,332923.0,27.3508,27.4318,27.2877,27.2967,332923.0
2021-01-27 11:50:00,30.3,30.33,30.19,30.2,448154.0,27.2967,27.3237,27.1976,27.2066,448154.0
2021-01-27 11:55:00,30.19,30.24,30.15,30.15,356222.0,27.1976,27.2427,27.1616,27.1616,356222.0
2021-01-27 12:00:00,30.16,30.16,30.07,30.14,614472.0,27.1706,27.1706,27.0895,27.1526,614472.0
2021-01-27 12:05:00,30.13,30.26,30.13,30.25,370415.0,27.1436,27.2607,27.1436,27.2517,370415.0
2021-01-27 12:10:00,30.25,30.31,30.23,30.31,298496.0,27.2517,27.3057,27.2336,27.3057,298496.0
2021-01-27 12:15:00,30.3,30.33,30.28,30.32,357025.0,27.2967,27.3237,27.2787,27.3147,357025.0
2021-01-27 12:20:00,30.33,30.35,30.25,30.26,206597.0,27.3237,27.3417,27.2517,27.2607,206597.0
2021-01-27 12:25:00,30.26,30.28,30.18,30.19,236464.0,27.2607,27.2787,27.1886,27.1976,236464.0
2021-01-27 12:30:00,30.2,30.26,30.19,30.21,180071.0,27.2066,27.2607,27.1976,27.2156,180071.0
2021-01-27 12:35:00,30.21,30.26,30.17,30.24,202962.0,27.2156,27.2607,27.1796,27.2427,202962.0
2021-01-27 12:40:00,30.24,30.31,30.21,30.31,234262.0,27.2427,27.3057,27.2156,27.3057,234262.0
2021-01-27 12:45:00,30.3,30.4,30.29,30.38,303015.0,27.2967,27.3868,27.2877,27.3688,303015.0
2021-01-27 12:50:00,30.38,30.42,30.35,30.4,214197.0,27.3688,27.4048,27.3417,27.3868,214197.0
2021-01-27 12:55:00,30.4,30.43,30.35,30.37,152436.0,27.3868,27.4138,27.3417,27.3598,152436.0
2021-01-27 13:00:00,30.36,30.44,30.35,30.41,268307.0,27.3508,27.4228,27.3417,27.3958,268307.0
2021-01-27 13:05:00,30.41,30.49,30.4,30.46,438521.0,27.3958,27.4679,27.3868,27.4408,438521.0
2021-01-27 13:10:00,30.46,30.47,30.41,30.44,344644.0,27.4408,27.4499,27.3958,27.4228,344644.0
2021-01-27 13:15:00,30.44,30.5,30.4,30.49,270864.0,27.4228,27.4769,27.3868,27.4679,270864.0
2021-01-27 13:20:00,30.49,30.55,30.48,30.55,343003.0,27.4679,27.5219,27.4589,27.5219,343003.0
2021-01-27 13:25:00,30.54,30.6,30.53,30.57,414607.0,27.5129,27.567,27.5039,27.5399,414607.0
2021-01-27 13:30:00,30.58,30.59,30.52,30.57,174157.0,27.549,27.558,27.4949,27.5399,174157.0
2021-01-27 13:35:00,30.57,30.58,30.51,30.54,134154.0,27.5399,27.549,27.4859,27.5129,134154.0
2021-01-27 13:40:00,30.55,30.56,30.47,30.47,200706.0,27.5219,27.5309,27.4499,27.4499,200706.0
2021-01-27 13:45:00,30.47,30.53,30.43,30.45,285074.0,27.4499,27.5039,27.4138,27.4318,285074.0
2021-01-27 13:50:00,30.44,30.46,30.39,30.41,371238.0,27.4228,27.4408,27.3778,27.3958,371238.0
2021-01-27 13:55:00,30.41,30.46,30.36,30.41,310925.0,27.3958,27.4408,27.3508,27.3958,310925.0
2021-01-27 14:00:00,30.41,30.49,30.38,30.42,201202.0,27.3958,27.4679,27.3688,27.4048,201202.0
2021-01-27 14:05:00,30.42,30.44,30.35,30.4,304116.0,27.4048,27.4228,27.3417,27.3868,304116.0
2021-01-27 14:10:00,30.41,30.51,30.4,30.5,251892.0,27.3958,27.4859,27.3868,27.4769,251892.0
2021-01-27 14:15:00,30.5,30.5,30.37,30.4,430270.0,27.4769,27.4769,27.3598,27.3868,430270.0
2021-01-27 14:20:00,30.41,30.48,30.36,30.45,241653.0,27.3958,27.4589,27.3508,27.4318,241653.0
2021-01-27 14:25:00,30.45,30.47,30.37,30.38,205663.0,27.4318,27.4499,27.3598,27.3688,205663.0
2021-01-27 14:30:00,30.38,30.43,30.34,30.36,858330.0,27.3688,27.4138,27.3327,27.3508,858330.0
2021-01-27 14:35:00,30.36,30.4,30.27,30.38,459992.0,27.3508,27.3868,27.2697,27.3688,459992.0
2021-01-27 14:40:00,30.37,30.4,30.35,30.37,323935.0,27.3598,27.3868,27.3417,27.3598,323935.0
2021-01-27 14:45:00,30.37,30.39,30.25,30.27,353648.0,27.3598,27.3778,27.2517,27.2697,353648.0
2021-01-27 14:50:00,30.27,30.32,30.2,30.27,436335.0,27.2697,27.3147,27.2066,27.2697,436335.0
2021-01-27 14:55:00,30.26,30.26,30.15,30.16,445982.0,27.2607,27.2607,27.1616,27.1706,445982.0
2021-01-27 15:00:00,30.16,30.22,30.13,30.16,388895.0,27.1706,27.2246,27.1436,27.1706,388895.0
2021-01-27 15:05:00,30.16,30.31,30.15,30.29,424661.0,27.1706,27.3057,27.1616,27.2877,424661.0
2021-01-27 15:10:00,30.3,30.38,30.25,30.37,540099.0,27.2967,27.3688,27.2517,27.3598,540099.0
2021-01-27 15:15:00,30.36,30.4,30.33,30.35,291669.0,27.3508,27.3868,27.3237,27.3417,291669.0
2021-01-27 15:20:00,30.34,30.36,30.26,30.3,304302.0,27.3327,27.3508,27.2607,27.2967,304302.0
2021-01-27 15:25:00,30.29,30.35,30.26,30.32,639973.0,27.2877,27.3417,27.2607,27.3147,639973.0
2021-01-27 15:30:00,30.32,30.37,30.3,30.32,571844.0,27.3147,27.3598,27.2967,27.3147,571844.0
2021-01-27 15:35:00,30.32,30.33,30.2,30.25,876771.0,27.3147,27.3237,27.2066,27.2517,876771.0
2021-01-27 15:40:00,30.24,30.25,30.16,30.19,474529.0,27.2427,27.2517,27.1706,27.1976,474529.0
2021-01-27 15:45:00,30.19,30.27,30.18,30.26,775671.0,27.1976,27.2697,27.1886,27.2607,775671.0
2021-01-27 15:50:00,30.27,30.29,30.17,30.19,1093990.0,27.2697,27.2877,27.1796,27.1976,1093990.0
2021-01-27 15:55:00,30.19,30.22,30.08,30.18,2225374.0,27.1976,27.2246,27.0985,27.1886,2225374.0
2021-01-28 09:30:00,30.53,30.6,30.5,30.56,33879.0,27.5039,27.567,27.4769,27.5309,33879.0
2021-01-28 09:35:00,30.56,30.83,30.53,30.66,1151111.0,27.5309,27.7742,27.5039,27.621,1151111.0
2021-01-28 09:40:00,30.66,30.94,30.63,30.88,558749.0,27.621,27.8733,27.594,27.8192,558749.0
2021-01-28 09:45:00,30.88,30.89,30.61,30.63,270585.0,27.8192,27.8282,27.576,27.594,270585.0
2021-01-28 09:50:00,30.63,30.63,30.48,30.52,473207.0,27.594,27.594,27.4589,27.4949,473207.0
2021-01-28 09:55:00,30.52,30.76,30.42,30.43,1185347.0,27.4949,27.7111,27.4048,27.4138,1185347.0
2021-01-28 10:00:00,30.43,30.58,30.31,30.56,357246.0,27.4138,27.549,27.3057,27.5309,357246.0
2021-01-28 10:05:00,30.55,30.66,30.5,30.51,182263.0,27.5219,27.621,27.4769,27.4859,182263.0
2021-01-28 10:10:00,30.51,30.74,30.5,30.74,293961.0,27.4859,27.6931,27.4769,27.6931,293961.0
2021-01-28 10:15:00,30.74,30.84,30.72,30.78,325471.0,27.6931,27.7832,27.6751,27.7291,325471.0
2021-01-28 10:20:00,30.78,30.85,30.71,30.76,314368.0,27.7291,27.7922,27.6661,27.7111,314368.0
2021-01-28 10:25:00,30.75,30.84,30.73,30.75,294864.0,27.7021,27.7832,27.6841,27.7021,294864.0
2021-01-28 10:30:00,30.75,30.79,30.67,30.73,372040.0,27.7021,27.7381,27.63,27.6841,372040.0
2021-01-28 10:35:00,30.72,30.8,30.72,30.75,209303.0,27.6751,27.7471,27.6751,27.7021,209303.0
2021-01-28 10:40:00,30.75,30.77,30.61,30.67,270185.0,27.7021,27.7201,27.576,27.63,270185.0
2021-01-28 10:45:00,30.67,30.79,30.66,30.75,280560.0,27.63,27.7381,27.621,27.7021,280560.0
2021-01-28 10:50:00,30.74,30.76,30.66,30.7,347514.0,27.6931,27.7111,27.621,27.6571,347514.0
2021-01-28 10:55:00,30.7,30.8,30.68,30.76,260524.0,27.6571,27.7471,27.639,27.7111,260524.0
2021-01-28 11:00:00,30.77,30.84,30.71,30.82,346362.0,27.7201,27.7832,27.6661,27.7652,346362.0
2021-01-28 11:05:00,30.81,30.86,30.77,30.84,234285.0,27.7562,27.8012,27.7201,27.7832,234285.0
2021-01-28 11:10:00,30.84,30.89,30.82,30.83,320309.0,27.7832,27.8282,27.7652,27.7742,320309.0
2021-01-28 11:15:00,30.83,30.87,30.79,30.81,324670.0,27.7742,27.8102,27.7381,27.7562,324670.0
2021-01-28 11:20:00,30.81,30.81,30.66,30.71,294876.0,27.7562,27.7562,27.621,27.6661,294876.0
2021-01-28 11:25:00,30.71,30.73,30.63,30.65,291458.0,27.6661,27.6841,27.594,27.612,291458.0
2021-01-28 11:30:00,30.65,30.71,30.6,30.69,299965.0,27.612,27.6661,27.567,27.648,299965.0
2021-01-28 11:35:00,30.69,30.75,30.65,30.67,166937.0,27.648,27.7021,27.612,27.63,166937.0
2021-01-28 11:40:00,30.68,30.77,30.66,30.74,164982.0,27.639,27.7201,27.621,27.6931,164982.0
2021-01-28 11:45:00,30.74,30.77,30.7,30.76,142561.0,27.6931,27.7201,27.6571,27.7111,142561.0
2021-01-28 11:50:00,30.77,30.82,30.75,30.81,141569.0,27.7201,27.7652,27.7021,27.7562,141569.0
2021-01-28 11:55:00,30.8,30.84,30.8,30.83,144552.0,27.7471,27.7832,27.7471,27.7742,144552.0
2021-01-28 12:00:00,30.84,30.91,30.83,30.9,253784.0,27.7832,27.8462,27.7742,27.8372,253784.0
2021-01-28 12:05:00,30.91,30.96,30.9,30.94,310144.0,27.8462,27.8913,27.8372,27.8733,310144.0
2021-01-28 12:10:00,30.94,30.94,30.88,30.91,223692.0,27.8733,27.8733,27.8192,27.8462,223692.0
2021-01-28 12:15:00,30.92,30.96,30.9,30.95,159788.0,27.8553,27.8913,27.8372,27.8823,159788.0
2021-01-28 12:20:00,30.95,31.01,30.89,30.98,463896.0,27.8823,27.9363,27.8282,27.9093,463896.0
2021-01-28 12:25:00,30.98,30.99,30.93,30.98,139057.0,27.9093,27.9183,27.8643,27.9093,139057.0
2021-01-28 12:30:00,30.99,31.01,30.96,30.96,182638.0,27.9183,27.9363,27.8913,27.8913,182638.0
2021-01-28 12:35:00,30.96,30.98,30.92,30.94,87917.0,27.8913,27.9093,27.8553,27.8733,87917.0
2021-01-28 12:40:00,30.94,30.94,30.9,30.91,104644.0,27.8733,27.8733,27.8372,27.8462,104644.0
2021-01-28 12:45:00,30.9,30.97,30.88,30.96,223200.0,27.8372,27.9003,27.8192,27.8913,223200.0
2021-01-28 12:50:00,30.96,30.97,30.92,30.93,204509.0,27.8913,27.9003,27.8553,27.8643,204509.0
2021-01-28 12:55:00,30.93,30.96,30.9,30.95,108314.0,27.8643,27.8913,27.8372,27.8823,108314.0
2021-01-28 13:00:00,30.94,31.0,30.92,31.0,170083.0,27.8733,27.9273,27.8553,27.9273,170083.0
2021-01-28 13:05:00,31.0,31.01,30.96,30.98,253347.0,27.9273,27.9363,27.8913,27.9093,253347.0
2021-01-28 13:10:00,30.98,30.98,30.86,30.9,123416.0,27.9093,27.9093,27.8012,27.8372,123416.0
2021-01-28 13:15:00,30.9,30.91,30.87,30.89,83133.0,27.8372,27.8462,27.8102,27.8282,83133.0
2021-01-28 13:20:00,30.89,30.97,30.88,30.95,163780.0,27.8282,27.9003,27.8192,27.8823,163780.0
2021-01-28 13:25:00,30.95,30.97,30.92,30.93,97059.0,27.8823,27.9003,27.8553,27.8643,97059.0
2021-01-28 13:30:00,30.93,31.0,30.92,30.99,133547.0,27.8643,27.9273,27.8553,27.9183,133547.0
2021-01-28 13:35:00,31.0,31.04,30.96,31.03,194250.0,27.9273,27.9634,27.8913,27.9543,194250.0
2021-01-28 13:40:00,31.03,31.05,31.0,31.03,127467.0,27.9543,27.9724,27.9273,27.9543,127467.0
2021-01-28 13:45:00,31.04,31.04,30.96,30.98,170386.0,27.9634,27.9634,27.8913,27.9093,170386.0
2021-01-28 13:50:00,30.98,31.0,30.96,30.98,233037.0,27.9093,27.9273,27.8913,27.9093,233037.0
2021-01-28 13:55:00,30.97,30.98,30.94,30.96,100544.0,27.9003,27.9093,27.8733,27.8913,100544.0
2021-01-28 14:00:00,30.96,31.02,30.94,30.98,153690.0,27.8913,27.9453,27.8733,27.9093,153690.0
2021-01-28 14:05:00,30.98,30.99,30.95,30.98,172723.0,27.9093,27.9183,27.8823,27.9093,172723.0
2021-01-28 14:10:00,30.99,31.0,30.93,30.96,158567.0,27.9183,27.9273,27.8643,27.8913,158567.0
2021-01-28 14:15:00,30.96,30.96,30.86,30.9,136018.0,27.8913,27.8913,27.8012,27.8372,136018.0
2021-01-28 14:20:00,30.9,30.93,30.9,30.9,131459.0,27.8372,27.8643,27.8372,27.8372,131459.0
2021-01-28 14:25:00,30.91,30.94,30.88,30.92,118181.0,27.8462,27.8733,27.8192,27.8553,118181.0
2021-01-28 14:30:00,30.92,30.95,30.88,30.9,206597.0,27.8553,27.8823,27.8192,27.8372,206597.0
2021-01-28 14:35:00,30.9,30.96,30.87,30.96,140396.0,27.8372,27.8913,27.8102,27.8913,140396.0
2021-01-28 14:40:00,30.95,30.96,30.88,30.91,213534.0,27.8823,27.8913,27.8192,27.8462,213534.0
2021-01-28 14:45:00,30.91,30.93,30.89,30.92,208340.0,27.8462,27.8643,27.8282,27.8553,208340.0
2021-01-28 14:50:00,30.91,30.95,30.86,30.89,191752.0,27.8462,27.8823,27.8012,27.8282,191752.0
2021-01-28 14:55:00,30.9,30.98,30.87,30.98,233776.0,27.8372,27.9093,27.8102,27.9093,233776.0
2021-01-28 15:00:00,30.98,30.98,30.91,30.91,221655.0,27.9093,27.9093,27.8462,27.8462,221655.0
2021-01-28 15:05:00,30.92,30.96,30.91,30.95,252791.0,27.8553,27.8913,27.8462,27.8823,252791.0
2021-01-28 15:10:00,30.95,30.96,30.91,30.94,261390.0,27.8823,27.8913,27.8462,27.8733,261390.0
2021-01-28 15:15:00,30.93,30.96,30.87,30.9,257516.0,27.8643,27.8913,27.8102,27.8372,257516.0
2021-01-28 15:20:00,30.91,30.95,30.86,30.9,247569.0,27.8462,27.8823,27.8012,27.8372,247569.0
2021-01-28 15:25:00,30.9,30.94,30.87,30.88,195372.0,27.8372,27.8733,27.8102,27.8192,195372.0
2021-01-28 15:30:00,30.87,30.93,30.86,30.92,284877.0,27.8102,27.8643,27.8012,27.8553,284877.0
2021-01-28 15:35:00,30.92,30.95,30.9,30.95,343145.0,27.8553,27.8823,27.8372,27.8823,343145.0
2021-01-28 15:40:00,30.95,30.95,30.89,30.91,303031.0,27.8823,27.8823,27.8282,27.8462,303031.0
2021-01-28 15:45:00,30.91,30.95,30.9,30.94,584002.0,27.8462,27.8823,27.8372,27.8733,584002.0
2021-01-28 15:50:00,30.95,30.95,30.89,30.95,1081570.0,27.8823,27.8823,27.8282,27.8823,1081570.0
2021-01-28 15:55:00,30.95,30.95,30.79,30.8,1553329.0,27.8823,27.8823,27.7381,27.7471,1553329.0
2021-01-29 09:30:00,30.77,30.95,30.72,30.77,43002.0,27.7201,27.8823,27.6751,27.7201,43002.0
2021-01-29 09:35:00,30.74,30.8,30.6,30.66,987478.0,27.6931,27.7471,27.567,27.621,987478.0
2021-01-29 09:40:00,30.66,30.77,30.6,30.77,546290.0,27.621,27.7201,27.567,27.7201,546290.0
2021-01-29 09:45:00,30.76,30.84,30.73,30.78,494601.0,27.7111,27.7832,27.6841,27.7291,494601.0
2021-01-29 09:50:00,30.77,30.91,30.74,30.82,412958.0,27.7201,27.8462,27.6931,27.7652,412958.0
2021-01-29 09:55:00,30.82,31.08,30.82,30.99,420457.0,27.7652,27.9994,27.7652,27.9183,420457.0
2021-01-29 10:00:00,30.99,31.17,30.95,31.16,306301.0,27.9183,28.0805,27.8823,28.0715,306301.0
2021-01-29 10:05:00,31.16,31.17,31.05,31.14,301392.0,28.0715,28.0805,27.9724,28.0534,301392.0
2021-01-29 10:10:00,31.13,31.19,31.04,31.05,284321.0,28.0444,28.0985,27.9634,27.9724,284321.0
2021-01-29 10:15:00,31.05,31.07,30.99,31.02,237132.0,27.9724,27.9904,27.9183,27.9453,237132.0
2021-01-29 10:20:00,31.01,31.09,30.98,30.99,361417.0,27.9363,28.0084,27.9093,27.9183,361417.0
2021-01-29 10:25:00,30.99,31.02,30.89,30.9,327691.0,27.9183,27.9453,27.8282,27.8372,327691.0
2021-01-29 10:30:00,30.9,30.97,30.84,30.87,288974.0,27.8372,27.9003,27.7832,27.8102,288974.0
2021-01-29 10:35:00,30.88,30.88,30.77,30.77,145117.0,27.8192,27.8192,27.7201,27.7201,145117.0
2021-01-29 10:40:00,30.78,30.81,30.74,30.76,339735.0,27.7291,27.7562,27.6931,27.7111,339735.0
2021-01-29 10:45:00,30.77,30.81,30.73,30.81,157328.0,27.7201,27.7562,27.6841,27.7562,157328.0
2021-01-29 10:50:00,30.8,30.83,30.79,30.83,110427.0,27.7471,27.7742,27.7381,27.7742,110427.0
2021-01-29 10:55:00,30.83,30.86,30.77,30.82,140777.0,27.7742,27.8012,27.7201,27.7652,140777.0
2021-01-29 11:00:00,30.82,30.83,30.67,30.69,158605.0,27.7652,27.7742,27.63,27.648,158605.0
2021-01-29 11:05:00,30.68,30.8,30.64,30.78,342034.0,27.639,27.7471,27.603,27.7291,342034.0
2021-01-29 11:10:00,30.78,30.78,30.68,30.69,196923.0,27.7291,27.7291,27.639,27.648,196923.0
2021-01-29 11:15:00,30.69,30.73,30.67,30.69,159093.0,27.648,27.6841,27.63,27.648,159093.0
2021-01-29 11:20:00,30.68,30.69,30.62,30.66,201750.0,27.639,27.648,27.585,27.621,201750.0
2021-01-29 11:25:00,30.66,30.7,30.5,30.51,321047.0,27.621,27.6571,27.4769,27.4859,321047.0
2021-01-29 11:30:00,30.5,30.52,30.36,30.39,534893.0,27.4769,27.4949,27.3508,27.3778,534893.0
2021-01-29 11:35:00,30.39,30.44,30.37,30.44,216321.0,27.3778,27.4228,27.3598,27.4228,216321.0
2021-01-29 11:40:00,30.44,30.49,30.4,30.41,173090.0,27.4228,27.4679,27.3868,27.3958,173090.0
2021-01-29 11:45:00,30.41,30.45,30.36,30.43,210274.0,27.3958,27.4318,27.3508,27.4138,210274.0
2021-01-29 11:50:00,30.42,30.43,30.34,30.35,187420.0,27.4048,27.4138,27.3327,27.3417,187420.0
2021-01-29 11:55:00,30.35,30.45,30.33,30.44,215388.0,27.3417,27.4318,27.3237,27.4228,215388.0
2021-01-29 12:00:00,30.44,30.44,30.38,30.41,150183.0,27.4228,27.4228,27.3688,27.3958,150183.0
2021-01-29 12:05:00,30.41,30.42,30.35,30.36,173069.0,27.3958,27.4048,27.3417,27.3508,173069.0
2021-01-29 12:10:00,30.36,30.42,30.31,30.31,198455.0,27.3508,27.4048,27.3057,27.3057,198455.0
2021-01-29 12:15:00,30.31,30.31,30.22,30.23,336131.0,27.3057,27.3057,27.2246,27.2336,336131.0
2021-01-29 12:20:00,30.23,30.23,30.14,30.16,338386.0,27.2336,27.2336,27.1526,27.1706,338386.0
2021-01-29 12:25:00,30.16,30.2,30.14,30.18,215899.0,27.1706,27.2066,27.1526,27.1886,215899.0
2021-01-29 12:30:00,30.17,30.21,30.12,30.14,209930.0,27.1796,27.2156,27.1345,27.1526,209930.0
2021-01-29 12:35:00,30.14,30.19,30.08,30.1,281446.0,27.1526,27.1976,27.0985,27.1165,281446.0
2021-01-29 12:40:00,30.11,30.14,30.05,30.06,515749.0,27.1255,27.1526,27.0715,27.0805,515749.0
2021-01-29 12:45:00,30.07,30.08,29.92,29.93,855415.0,27.0895,27.0985,26.9544,26.9634,855415.0
2021-01-29 12:50:00,29.93,30.15,29.92,30.12,517053.0,26.9634,27.1616,26.9544,27.1345,517053.0
2021-01-29 12:55:00,30.13,30.14,30.0,30.0,207460.0,27.1436,27.1526,27.0264,27.0264,207460.0
2021-01-29 13:00:00,30.0,30.14,29.99,30.05,363651.0,27.0264,27.1526,27.0174,27.0715,363651.0
2021-01-29 13:05:00,30.04,30.04,29.97,30.0,218668.0,27.0625,27.0625,26.9994,27.0264,218668.0
2021-01-29 13:10:00,30.0,30.01,29.95,29.99,306894.0,27.0264,27.0354,26.9814,27.0174,306894.0
2021-01-29 13:15:00,29.98,29.99,29.9,29.95,542563.0,27.0084,27.0174,26.9364,26.9814,542563.0
2021-01-29 13:20:00,29.95,30.04,29.93,30.03,396793.0,26.9814,27.0625,26.9634,27.0535,396793.0
2021-01-29 13:25:00,30.04,30.1,30.03,30.08,309052.0,27.0625,27.1165,27.0535,27.0985,309052.0
2021-01-29 13:30:00,30.08,30.08,29.98,30.03,407073.0,27.0985,27.0985,27.0084,27.0535,407073.0
2021-01-29 13:35:00,30.02,30.03,29.97,29.99,176825.0,27.0445,27.0535,26.9994,27.0174,176825.0
2021-01-29 13:40:00,29.98,30.0,29.93,29.98,250094.0,27.0084,27.0264,26.9634,27.0084,250094.0
2021-01-29 13:45:00,29.98,30.0,29.88,29.93,330172.0,27.0084,27.0264,26.9183,26.9634,330172.0
2021-01-29 13:50:00,29.93,30.0,29.92,29.99,179983.0,26.9634,27.0264,26.9544,27.0174,179983.0
2021-01-29 13:55:00,29.99,30.01,29.93,29.96,201906.0,27.0174,27.0354,26.9634,26.9904,201906.0
2021-01-29 14:00:00,29.95,30.14,29.94,30.07,369083.0,26.9814,27.1526,26.9724,27.0895,369083.0
2021-01-29 14:05:00,30.07,30.16,30.06,30.15,250474.0,27.0895,27.1706,27.0805,27.1616,250474.0
2021-01-29 14:10:00,30.14,30.15,30.08,30.13,185865.0,27.1526,27.1616,27.0985,27.1436,185865.0
2021-01-29 14:15:00,30.13,30.14,30.09,30.13,146560.0,27.1436,27.1526,27.1075,27.1436,146560.0
2021-01-29 14:20:00,30.12,30.14,30.07,30.11,134541.0,27.1345,27.1526,27.0895,27.1255,134541.0
2021-01-29 14:25:00,30.11,30.12,30.03,30.06,132385.0,27.1255,27.1345,27.0535,27.0805,132385.0
2021-01-29 14:30:00,30.05,30.06,29.96,29.99,217380.0,27.0715,27.0805,26.9904,27.0174,217380.0
2021-01-29 14:35:00,30.0,30.03,29.95,29.98,272723.0,27.0264,27.0535,26.9814,27.0084,272723.0
2021-01-29 14:40:00,29.97,30.04,29.93,29.98,282131.0,26.9994,27.0625,26.9634,27.0084,282131.0
2021-01-29 14:45:00,29.98,30.02,29.96,29.99,211612.0,27.0084,27.0445,26.9904,27.0174,211612.0
2021-01-29 14:50:00,29.99,30.04,29.97,29.99,176452.0,27.0174,27.0625,26.9994,27.0174,176452.0
2021-01-29 14:55:00,29.98,30.03,29.95,30.0,165347.0,27.0084,27.0535,26.9814,27.0264,165347.0
2021-01-29 15:00:00,30.0,30.13,29.99,30.11,275897.0,27.0264,27.1436,27.0174,27.1255,275897.0
2021-01-29 15:05:00,30.1,30.14,30.08,30.11,173441.0,27.1165,27.1526,27.0985,27.1255,173441.0
2021-01-29 15:10:00,30.12,30.17,30.11,30.17,232538.0,27.1345,27.1796,27.1255,27.1796,232538.0
2021-01-29 15:15:00,30.17,30.17,30.1,30.13,220862.0,27.1796,27.1796,27.1165,27.1436,220862.0
2021-01-29 15:20:00,30.13,30.2,30.12,30.18,160840.0,27.1436,27.2066,27.1345,27.1886,160840.0
2021-01-29 15:25:00,30.19,30.21,30.14,30.16,151985.0,27.1976,27.2156,27.1526,27.1706,151985.0
2021-01-29 15:30:00,30.16,30.23,30.16,30.18,336194.0,27.1706,27.2336,27.1706,27.1886,336194.0
2021-01-29 15:35:00,30.18,30.19,30.0,30.01,461743.0,27.1886,27.1976,27.0264,27.0354,461743.0
2021-01-29 15:40:00,30.01,30.06,29.98,30.02,902730.0,27.0354,27.0805,27.0084,27.0445,902730.0
2021-01-29 15:45:00,30.01,30.03,29.94,29.97,1158647.0,27.0354,27.0535,26.9724,26.9994,1158647.0
2021-01-29 15:50:00,29.97,30.04,29.93,30.01,1393458.0,26.9994,27.0625,26.9634,27.0354,1393458.0
2021-01-29 15:55:00,30.01,30.13,29.82,29.82,2860233.0,27.0354,27.1436,26.8643,26.8643,2860233.0
2021-02-01 09:30:00,30.14,30.22,29.98,30.08,960697.0,27.1526,27.2246,27.0084,27.0985,960697.0
2021-02-01 09:35:00,30.09,30.11,29.97,30.03,592569.0,27.1075,27.1255,26.9994,27.0535,592569.0
2021-02-01 09:40:00,30.02,30.18,30.01,30.13,334988.0,27.0445,27.1886,27.0354,27.1436,334988.0
2021-02-01 09:45:00,30.12,30.13,29.97,30.01,331257.0,27.1345,27.1436,26.9994,27.0354,331257.0
2021-02-01 09:50:00,30.01,30.05,29.83,29.87,575132.0,27.0354,27.0715,26.8733,26.9093,575132.0
2021-02-01 09:55:00,29.87,30.0,29.86,29.99,212499.0,26.9093,27.0264,26.9003,27.0174,212499.0
2021-02-01 10:00:00,29.97,29.99,29.85,29.98,327186.0,26.9994,27.0174,26.8913,27.0084,327186.0
2021-02-01 10:05:00,29.98,30.04,29.94,29.97,312510.0,27.0084,27.0625,26.9724,26.9994,312510.0
2021-02-01 10:10:00,29.96,29.99,29.9,29.94,207785.0,26.9904,27.0174,26.9364,26.9724,207785.0
2021-02-01 10:15:00,29.94,30.02,29.93,30.02,194355.0,26.9724,27.0445,26.9634,27.0445,194355.0
2021-02-01 10:20:00,30.02,30.03,29.95,29.99,157437.0,27.0445,27.0535,26.9814,27.0174,157437.0
2021-02-01 10:25:00,29.99,30.01,29.9,29.91,168495.0,27.0174,27.0354,26.9364,26.9454,168495.0
2021-02-01 10:30:00,29.91,29.97,29.9,29.96,152789.0,26.9454,26.9994,26.9364,26.9904,152789.0
2021-02-01 10:35:00,29.95,29.98,29.8,29.82,239939.0,26.9814,27.0084,26.8463,26.8643,239939.0
2021-02-01 10:40:00,29.81,29.91,29.8,29.89,187282.0,26.8553,26.9454,26.8463,26.9273,187282.0
2021-02-01 10:45:00,29.89,29.9,29.79,29.8,221004.0,26.9273,26.9364,26.8373,26.8463,221004.0
2021-02-01 10:50:00,29.8,29.85,29.76,29.77,312319.0,26.8463,26.8913,26.8102,26.8192,312319.0
2021-02-01 10:55:00,29.76,29.77,29.7,29.74,251474.0,26.8102,26.8192,26.7562,26.7922,251474.0
2021-02-01 11:00:00,29.75,29.77,29.68,29.75,243708.0,26.8012,26.8192,26.7382,26.8012,243708.0
2021-02-01 11:05:00,29.75,29.82,29.72,29.78,179166.0,26.8012,26.8643,26.7742,26.8282,179166.0
2021-02-01 11:10:00,29.78,29.86,29.77,29.83,266915.0,26.8282,26.9003,26.8192,26.8733,266915.0
2021-02-01 11:15:00,29.82,29.85,29.81,29.84,92383.0,26.8643,26.8913,26.8553,26.8823,92383.0
2021-02-01 11:20:00,29.84,29.85,29.78,29.8,105818.0,26.8823,26.8913,26.8282,26.8463,105818.0
2021-02-01 11:25:00,29.8,29.89,29.79,29.86,154181.0,26.8463,26.9273,26.8373,26.9003,154181.0
2021-02-01 11:30:00,29.86,29.87,29.78,29.79,161857.0,26.9003,26.9093,26.8282,26.8373,161857.0
2021-02-01 11:35:00,29.79,29.82,29.77,29.79,148616.0,26.8373,26.8643,26.8192,26.8373,148616.0
2021-02-01 11:40:00,29.8,29.9,29.79,29.89,175929.0,26.8463,26.9364,26.8373,26.9273,175929.0
2021-02-01 11:45:00,29.9,29.92,29.86,29.87,145452.0,26.9364,26.9544,26.9003,26.9093,145452.0
2021-02-01 11:50:00,29.87,29.88,29.81,29.82,174444.0,26.9093,26.9183,26.8553,26.8643,174444.0
2021-02-01 11:55:00,29.83,29.85,29.79,29.8,200997.0,26.8733,26.8913,26.8373,26.8463,200997.0
2021-02-01 12:00:00,29.81,29.82,29.72,29.73,242308.0,26.8553,26.8643,26.7742,26.7832,242308.0
2021-02-01 12:05:00,29.73,29.74,29.68,29.68,242403.0,26.7832,26.7922,26.7382,26.7382,242403.0
2021-02-01 12:10:00,29.68,29.76,29.68,29.74,201230.0,26.7382,26.8102,26.7382,26.7922,201230.0
2021-02-01 12:15:00,29.74,29.78,29.73,29.75,140175.0,26.7922,26.8282,26.7832,26.8012,140175.0
2021-02-01 12:20:00,29.75,29.78,29.74,29.78,205508.0,26.8012,26.8282,26.7922,26.8282,205508.0
2021-02-01 12:25:00,29.78,29.82,29.77,29.82,175493.0,26.8282,26.8643,26.8192,26.8643,175493.0
2021-02-01 12:30:00,29.82,29.93,29.82,29.89,277983.0,26.8643,26.9634,26.8643,26.9273,277983.0
2021-02-01 12:35:00,29.88,29.88,29.8,29.8,87284.0,26.9183,26.9183,26.8463,26.8463,87284.0
2021-02-01 12:40:00,29.81,29.87,29.8,29.83,157054.0,26.8553,26.9093,26.8463,26.8733,157054.0
2021-02-01 12:45:00,29.84,29.9,29.83,29.86,149772.0,26.8823,26.9364,26.8733,26.9003,149772.0
2021-02-01 12:50:00,29.86,29.86,29.78,29.79,130951.0,26.9003,26.9003,26.8282,26.8373,130951.0
2021-02-01 12:55:00,29.79,29.81,29.78,29.8,127071.0,26.8373,26.8553,26.8282,26.8463,127071.0
2021-02-01 13:00:00,29.8,29.82,29.78,29.8,161668.0,26.8463,26.8643,26.8282,26.8463,161668.0
2021-02-01 13:05:00,29.8,29.82,29.79,29.8,176994.0,26.8463,26.8643,26.8373,26.8463,176994.0
2021-02-01 13:10:00,29.81,29.82,29.77,29.8,175451.0,26.8553,26.8643,26.8192,26.8463,175451.0
2021-02-01 13:15:00,29.8,29.84,29.8,29.84,67030.0,26.8463,26.8823,26.8463,26.8823,67030.0
2021-02-01 13:20:00,29.84,29.84,29.81,29.83,80524.0,26.8823,26.8823,26.8553,26.8733,80524.0
2021-02-01 13:25:00,29.82,29.83,29.8,29.82,109012.0,26.8643,26.8733,26.8463,26.8643,109012.0
2021-02-01 13:30:00,29.82,29.85,29.81,29.84,129062.0,26.8643,26.8913,26.8553,26.8823,129062.0
2021-02-01 13:35:00,29.84,29.84,29.78,29.79,186092.0,26.8823,26.8823,26.8282,26.8373,186092.0
2021-02-01 13:40:00,29.79,29.81,29.78,29.79,94090.0,26.8373,26.8553,26.8282,26.8373,94090.0
2021-02-01 13:45:00,29.79,29.8,29.77,29.79,186970.0,26.8373,26.8463,26.8192,26.8373,186970.0
2021-02-01 13:50:00,29.78,29.79,29.77,29.78,104248.0,26.8282,26.8373,26.8192,26.8282,104248.0
2021-02-01 13:55:00,29.77,29.8,29.77,29.8,108822.0,26.8192,26.8463,26.8192,26.8463,108822.0
2021-02-01 14:00:00,29.8,29.84,29.79,29.81,171668.0,26.8463,26.8823,26.8373,26.8553,171668.0
2021-02-01 14:05:00,29.81,29.83,29.78,29.82,135286.0,26.8553,26.8733,26.8282,26.8643,135286.0
2021-02-01 14:10:00,29.82,29.86,29.82,29.85,173654.0,26.8643,26.9003,26.8643,26.8913,173654.0
2021-02-01 14:15:00,29.84,29.89,29.84,29.89,144895.0,26.8823,26.9273,26.8823,26.9273,144895.0
2021-02-01 14:20:00,29.88,29.89,29.85,29.89,145344.0,26.9183,26.9273,26.8913,26.9273,145344.0
2021-02-01 14:25:00,29.89,29.95,29.89,29.95,161699.0,26.9273,26.9814,26.9273,26.9814,161699.0
2021-02-01 14:30:00,29.95,29.98,29.93,29.97,188281.0,26.9814,27.0084,26.9634,26.9994,188281.0
2021-02-01 14:35:00,29.96,29.99,29.95,29.97,126382.0,26.9904,27.0174,26.9814,26.9994,126382.0
2021-02-01 14:40:00,29.96,29.97,29.92,29.93,140164.0,26.9904,26.9994,26.9544,26.9634,140164.0
2021-02-01 14:45:00,29.93,29.96,29.93,29.95,91001.0,26.9634,26.9904,26.9634,26.9814,91001.0
2021-02-01 14:50:00,29.94,29.97,29.93,29.97,195882.0,26.9724,26.9994,26.9634,26.9994,195882.0
2021-02-01 14:55:00,29.97,29.98,29.93,29.96,121781.0,26.9994,27.0084,26.9634,26.9904,121781.0
2021-02-01 15:00:00,29.96,29.97,29.93,29.94,122807.0,26.9904,26.9994,26.9634,26.9724,122807.0
2021-02-01 15:05:00,29.94,29.97,29.9,29.96,177887.0,26.9724,26.9994,26.9364,26.9904,177887.0
2021-02-01 15:10:00,29.95,29.97,29.92,29.94,217443.0,26.9814,26.9994,26.9544,26.9724,217443.0
2021-02-01 15:15:00,29.94,29.95,29.88,29.91,241816.0,26.9724,26.9814,26.9183,26.9454,241816.0
2021-02-01 15:20:00,29.9,29.92,29.86,29.89,221624.0,26.9364,26.9544,26.9003,26.9273,221624.0
2021-02-01 15:25:00,29.89,29.92,29.87,29.92,233133.0,26.9273,26.9544,26.9093,26.9544,233133.0
2021-02-01 15:30:00,29.91,29.94,29.86,29.92,424206.0,26.9454,26.9724,26.9003,26.9544,424206.0
2021-02-01 15:35:00,29.92,30.0,29.92,29.99,582299.0,26.9544,27.0264,26.9544,27.0174,582299.0
2021-02-01 15:40:00,29.99,30.02,29.96,30.0,444901.0,27.0174,27.0445,26.9904,27.0264,444901.0
2021-02-01 15:45:00,30.0,30.01,29.95,29.97,461480.0,27.0264,27.0354,26.9814,26.9994,461480.0
2021-02-01 15:50:00,29.97,30.04,29.95,30.03,761770.0,26.9994,27.0625,26.9814,27.0535,761770.0
2021-02-01 15:55:00,30.02,30.06,29.98,29.99,1565562.0,27.0445,27.0805,27.0084,27.0174,1565562.0
2021-02-02 09:30:00,30.46,30.57,30.38,30.57,574042.0,27.4408,27.5399,27.3688,27.5399,574042.0
2021-02-02 09:35:00,30.56,30.69,30.55,30.56,811711.0,27.5309,27.648,27.5219,27.5309,811711.0
2021-02-02 09:40:00,30.56,30.58,30.45,30.54,573629.0,27.5309,27.549,27.4318,27.5129,573629.0
2021-02-02 09:45:00,30.54,30.69,30.53,30.69,570248.0,27.5129,27.648,27.5039,27.648,570248.0
2021-02-02 09:50:00,30.69,30.73,30.52,30.53,731979.0,27.648,27.6841,27.4949,27.5039,731979.0
2021-02-02 09:55:00,30.53,30.61,30.5,30.57,361987.0,27.5039,27.576,27.4769,27.5399,361987.0
2021-02-02 10:00:00,30.57,30.84,30.57,30.84,536885.0,27.5399,27.7832,27.5399,27.7832,536885.0
2021-02-02 10:05:00,30.83,30.99,30.8,30.94,953207.0,27.7742,27.9183,27.7471,27.8733,953207.0
2021-02-02 10:10:00,30.95,30.98,30.87,30.96,540420.0,27.8823,27.9093,27.8102,27.8913,540420.0
2021-02-02 10:15:00,30.96,31.07,30.9,31.0,633635.0,27.8913,27.9904,27.8372,27.9273,633635.0
2021-02-02 10:20:00,31.0,31.01,30.92,30.94,210869.0,27.9273,27.9363,27.8553,27.8733,210869.0
2021-02-02 10:25:00,30.95,31.0,30.91,30.92,528790.0,27.8823,27.9273,27.8462,27.8553,528790.0
2021-02-02 10:30:00,30.92,30.98,30.88,30.89,238220.0,27.8553,27.9093,27.8192,27.8282,238220.0
2021-02-02 10:35:00,30.88,30.92,30.83,30.91,329905.0,27.8192,27.8553,27.7742,27.8462,329905.0
2021-02-02 10:40:00,30.91,30.97,30.9,30.94,259077.0,27.8462,27.9003,27.8372,27.8733,259077.0
2021-02-02 10:45:00,30.95,30.97,30.91,30.95,183908.0,27.8823,27.9003,27.8462,27.8823,183908.0
2021-02-02 10:50:00,30.95,31.0,30.93,30.99,156825.0,27.8823,27.9273,27.8643,27.9183,156825.0
2021-02-02 10:55:00,30.99,31.01,30.95,31.01,160846.0,27.9183,27.9363,27.8823,27.9363,160846.0
2021-02-02 11:00:00,31.01,31.12,31.0,31.05,296923.0,27.9363,28.0354,27.9273,27.9724,296923.0
2021-02-02 11:05:00,31.05,31.1,31.01,31.08,157055.0,27.9724,28.0174,27.9363,27.9994,157055.0
2021-02-02 11:10:00,31.09,31.19,31.07,31.17,289001.0,28.0084,28.0985,27.9904,28.0805,289001.0
2021-02-02 11:15:00,31.16,31.17,31.09,31.15,189105.0,28.0715,28.0805,28.0084,28.0625,189105.0
2021-02-02 11:20:00,31.15,31.17,31.1,31.11,155276.0,28.0625,28.0805,28.0174,28.0264,155276.0
2021-02-02 11:25:00,31.11,31.11,31.0,31.03,202191.0,28.0264,28.0264,27.9273,27.9543,202191.0
2021-02-02 11:30:00,31.04,31.11,31.0,31.06,204514.0,27.9634,28.0264,27.9273,27.9814,204514.0
2021-02-02 11:35:00,31.07,31.17,31.06,31.12,197379.0,27.9904,28.0805,27.9814,28.0354,197379.0
2021-02-02 11:40:00,31.12,31.14,31.09,31.1,136181.0,28.0354,28.0534,28.0084,28.0174,136181.0
2021-02-02 11:45:00,31.1,31.14,31.05,31.08,188680.0,28.0174,28.0534,27.9724,27.9994,188680.0
2021-02-02 11:50:00,31.09,31.1,31.06,31.09,99453.0,28.0084,28.0174,27.9814,28.0084,99453.0
2021-02-02 11:55:00,31.09,31.13,31.08,31.09,194399.0,28.0084,28.0444,27.9994,28.0084,194399.0
2021-02-02 12:00:00,31.09,31.11,31.04,31.06,196432.0,28.0084,28.0264,27.9634,27.9814,196432.0
2021-02-02 12:05:00,31.06,31.07,30.99,31.01,381404.0,27.9814,27.9904,27.9183,27.9363,381404.0
2021-02-02 12:10:00,31.0,31.02,30.96,30.99,277558.0,27.9273,27.9453,27.8913,27.9183,277558.0
2021-02-02 12:15:00,31.0,31.03,30.97,30.98,209417.0,27.9273,27.9543,27.9003,27.9093,209417.0
2021-02-02 12:20:00,30.98,31.01,30.96,30.97,141187.0,27.9093,27.9363,27.8913,27.9003,141187.0
2021-02-02 12:25:00,30.97,30.99,30.92,30.94,342991.0,27.9003,27.9183,27.8553,27.8733,342991.0
2021-02-02 12:30:00,30.94,30.95,30.88,30.89,315540.0,27.8733,27.8823,27.8192,27.8282,315540.0
2021-02-02 12:35:00,30.89,30.95,30.88,30.94,189820.0,27.8282,27.8823,27.8192,27.8733,189820.0
2021-02-02 12:40:00,30.94,30.94,30.9,30.92,207602.0,27.8733,27.8733,27.8372,27.8553,207602.0
2021-02-02 12:45:00,30.91,30.95,30.9,30.95,128834.0,27.8462,27.8823,27.8372,27.8823,128834.0
2021-02-02 12:50:00,30.94,30.98,30.9,30.9,214236.0,27.8733,27.9093,27.8372,27.8372,214236.0
2021-02-02 12:55:00,30.91,30.97,30.9,30.97,95166.0,27.8462,27.9003,27.8372,27.9003,95166.0
2021-02-02 13:00:00,30.97,31.0,30.96,30.98,153996.0,27.9003,27.9273,27.8913,27.9093,153996.0
2021-02-02 13:05:00,30.98,31.0,30.97,30.99,236913.0,27.9093,27.9273,27.9003,27.9183,236913.0
2021-02-02 13:10:00,30.98,30.99,30.93,30.95,108845.0,27.9093,27.9183,27.8643,27.8823,108845.0
2021-02-02 13:15:00,30.95,30.95,30.89,30.91,150139.0,27.8823,27.8823,27.8282,27.8462,150139.0
2021-02-02 13:20:00,30.91,30.92,30.84,30.87,187418.0,27.8462,27.8553,27.7832,27.8102,187418.0
2021-02-02 13:25:00,30.88,30.9,30.85,30.87,172026.0,27.8192,27.8372,27.7922,27.8102,172026.0
2021-02-02 13:30:00,30.86,30.88,30.84,30.88,119653.0,27.8012,27.8192,27.7832,27.8192,119653.0
2021-02-02 13:35:00,30.88,30.88,30.84,30.84,116259.0,27.8192,27.8192,27.7832,27.7832,116259.0
2021-02-02 13:40:00,30.85,30.85,30.82,30.84,158489.0,27.7922,27.7922,27.7652,27.7832,158489.0
2021-02-02 13:45:00,30.84,30.87,30.8,30.8,136077.0,27.7832,27.8102,27.7471,27.7471,136077.0
2021-02-02 13:50:00,30.81,30.83,30.72,30.72,255666.0,27.7562,27.7742,27.6751,27.6751,255666.0
2021-02-02 13:55:00,30.73,30.77,30.71,30.73,177599.0,27.6841,27.7201,27.6661,27.6841,177599.0
2021-02-02 14:00:00,30.72,30.76,30.72,30.74,152618.0,27.6751,27.7111,27.6751,27.6931,152618.0
2021-02-02 14:05:00,30.74,30.78,30.73,30.75,118734.0,27.6931,27.7291,27.6841,27.7021,118734.0
2021-02-02 14:10:00,30.76,30.78,30.75,30.78,117358.0,27.7111,27.7291,27.7021,27.7291,117358.0
2021-02-02 14:15:00,30.78,30.79,30.74,30.77,120090.0,27.7291,27.7381,27.6931,27.7201,120090.0
2021-02-02 14:20:00,30.77,30.77,30.71,30.74,165594.0,27.7201,27.7201,27.6661,27.6931,165594.0
2021-02-02 14:25:00,30.74,30.77,30.72,30.76,157668.0,27.6931,27.7201,27.6751,27.7111,157668.0
2021-02-02 14:30:00,30.76,30.82,30.74,30.81,154505.0,27.7111,27.7652,27.6931,27.7562,154505.0
2021-02-02 14:35:00,30.8,30.86,30.8,30.83,177348.0,27.7471,27.8012,27.7471,27.7742,177348.0
2021-02-02 14:40:00,30.82,30.85,30.81,30.84,181925.0,27.7652,27.7922,27.7562,27.7832,181925.0
2021-02-02 14:45:00,30.84,30.89,30.83,30.89,127563.0,27.7832,27.8282,27.7742,27.8282,127563.0
2021-02-02 14:50:00,30.89,30.92,30.87,30.92,208864.0,27.8282,27.8553,27.8102,27.8553,208864.0
2021-02-02 14:55:00,30.91,30.96,30.89,30.96,179263.0,27.8462,27.8913,27.8282,27.8913,179263.0
2021-02-02 15:00:00,30.95,30.96,30.9,30.91,175698.0,27.8823,27.8913,27.8372,27.8462,175698.0
2021-02-02 15:05:00,30.91,30.91,30.85,30.89,209054.0,27.8462,27.8462,27.7922,27.8282,209054.0
2021-02-02 15:10:00,30.89,30.9,30.81,30.82,184852.0,27.8282,27.8372,27.7562,27.7652,184852.0
2021-02-02 15:15:00,30.82,30.84,30.79,30.82,167865.0,27.7652,27.7832,27.7381,27.7652,167865.0
2021-02-02 15:20:00,30.82,30.82,30.78,30.8,139706.0,27.7652,27.7652,27.7291,27.7471,139706.0
2021-02-02 15:25:00,30.8,30.85,30.8,30.82,137968.0,27.7471,27.7922,27.7471,27.7652,137968.0
2021-02-02 15:30:00,30.82,30.86,30.81,30.83,194251.0,27.7652,27.8012,27.7562,27.7742,194251.0
2021-02-02 15:35:00,30.84,30.84,30.77,30.79,285251.0,27.7832,27.7832,27.7201,27.7381,285251.0
2021-02-02 15:40:00,30.78,30.81,30.77,30.77,207649.0,27.7291,27.7562,27.7201,27.7201,207649.0
2021-02-02 15:45:00,30.78,30.81,30.75,30.76,361890.0,27.7291,27.7562,27.7021,27.7111,361890.0
2021-02-02 15:50:00,30.75,30.81,30.73,30.76,734872.0,27.7021,27.7562,27.6841,27.7111,734872.0
2021-02-02 15:55:00,30.76,30.79,30.74,30.74,1014224.0,27.7111,27.7381,27.6931,27.6931,1014224.0
2021-02-03 09:30:00,30.72,30.98,30.61,30.95,684483.0,27.6751,27.9093,27.576,27.8823,684483.0
2021-02-03 09:35:00,30.96,31.07,30.86,31.03,468590.0,27.8913,27.9904,27.8012,27.9543,468590.0
2021-02-03 09:40:00,31.03,31.04,30.9,30.94,463171.0,27.9543,27.9634,27.8372,27.8733,463171.0
2021-02-03 09:45:00,30.92,31.02,30.89,30.99,253026.0,27.8553,27.9453,27.8282,27.9183,253026.0
2021-02-03 09:50:00,30.99,31.01,30.94,30.96,332539.0,27.9183,27.9363,27.8733,27.8913,332539.0
2021-02-03 09:55:00,30.96,31.05,30.93,31.03,235635.0,27.8913,27.9724,27.8643,27.9543,235635.0
2021-02-03 10:00:00,31.04,31.21,31.03,31.21,433348.0,27.9634,28.1165,27.9543,28.1165,433348.0
2021-02-03 10:05:00,31.21,31.27,31.19,31.26,443468.0,28.1165,28.1706,28.0985,28.1616,443468.0
2021-02-03 10:10:00,31.26,31.3,31.23,31.23,253003.0,28.1616,28.1976,28.1345,28.1345,253003.0
2021-02-03 10:15:00,31.24,31.26,31.19,31.22,341835.0,28.1435,28.1616,28.0985,28.1255,341835.0
2021-02-03 10:20:00,31.22,31.23,31.14,31.19,205698.0,28.1255,28.1345,28.0534,28.0985,205698.0
2021-02-03 10:25:00,31.19,31.19,31.05,31.06,250363.0,28.0985,28.0985,27.9724,27.9814,250363.0
2021-02-03 10:30:00,31.06,31.1,31.0,31.03,384391.0,27.9814,28.0174,27.9273,27.9543,384391.0
2021-02-03 10:35:00,31.02,31.13,31.01,31.12,173709.0,27.9453,28.0444,27.9363,28.0354,173709.0
2021-02-03 10:40:00,31.12,31.22,31.09,31.2,180913.0,28.0354,28.1255,28.0084,28.1075,180913.0
2021-02-03 10:45:00,31.21,31.26,31.18,31.26,212344.0,28.1165,28.1616,28.0895,28.1616,212344.0
2021-02-03 10:50:00,31.25,31.34,31.23,31.33,518360.0,28.1525,28.2336,28.1345,28.2246,518360.0
2021-02-03 10:55:00,31.33,31.35,31.28,31.28,279190.0,28.2246,28.2426,28.1796,28.1796,279190.0
2021-02-03 11:00:00,31.28,31.33,31.25,31.29,250963.0,28.1796,28.2246,28.1525,28.1886,250963.0
2021-02-03 11:05:00,31.28,31.28,31.15,31.22,160581.0,28.1796,28.1796,28.0625,28.1255,160581.0
2021-02-03 11:10:00,31.21,31.24,31.16,31.2,183012.0,28.1165,28.1435,28.0715,28.1075,183012.0
2021-02-03 11:15:00,31.21,31.24,31.19,31.22,208046.0,28.1165,28.1435,28.0985,28.1255,208046.0
2021-02-03 11:20:00,31.21,31.32,31.21,31.32,360209.0,28.1165,28.2156,28.1165,28.2156,360209.0
2021-02-03 11:25:00,31.32,31.32,31.27,31.31,135622.0,28.2156,28.2156,28.1706,28.2066,135622.0
2021-02-03 11:30:00,31.32,31.32,31.27,31.31,269186.0,28.2156,28.2156,28.1706,28.2066,269186.0
2021-02-03 11:35:00,31.31,31.36,31.28,31.36,278968.0,28.2066,28.2516,28.1796,28.2516,278968.0
2021-02-03 11:40:00,31.35,31.42,31.34,31.41,295300.0,28.2426,28.3057,28.2336,28.2967,295300.0
2021-02-03 11:45:00,31.42,31.42,31.35,31.36,273563.0,28.3057,28.3057,28.2426,28.2516,273563.0
2021-02-03 11:50:00,31.36,31.42,31.36,31.42,156668.0,28.2516,28.3057,28.2516,28.3057,156668.0
2021-02-03 11:55:00,31.42,31.52,31.4,31.51,387494.0,28.3057,28.3958,28.2877,28.3868,387494.0
2021-02-03 12:00:00,31.51,31.52,31.43,31.45,626438.0,28.3868,28.3958,28.3147,28.3327,626438.0
2021-02-03 12:05:00,31.44,31.5,31.41,31.5,269512.0,28.3237,28.3778,28.2967,28.3778,269512.0
2021-02-03 12:10:00,31.5,31.54,31.48,31.52,344263.0,28.3778,28.4138,28.3597,28.3958,344263.0
2021-02-03 12:15:00,31.51,31.52,31.48,31.5,339192.0,28.3868,28.3958,28.3597,28.3778,339192.0
2021-02-03 12:20:00,31.49,31.53,31.47,31.49,678587.0,28.3688,28.4048,28.3507,28.3688,678587.0
2021-02-03 12:25:00,31.48,31.49,31.45,31.47,355375.0,28.3597,28.3688,28.3327,28.3507,355375.0
2021-02-03 12:30:00,31.47,31.48,31.35,31.38,345103.0,28.3507,28.3597,28.2426,28.2697,345103.0
2021-02-03 12:35:00,31.38,31.41,31.35,31.4,168491.0,28.2697,28.2967,28.2426,28.2877,168491.0
2021-02-03 12:40:00,31.4,31.45,31.36,31.44,225991.0,28.2877,28.3327,28.2516,28.3237,225991.0
2021-02-03 12:45:00,31.44,31.46,31.42,31.44,131083.0,28.3237,28.3417,28.3057,28.3237,131083.0
2021-02-03 12:50:00,31.44,31.46,31.43,31.44,87976.0,28.3237,28.3417,28.3147,28.3237,87976.0
2021-02-03 12:55:00,31.44,31.49,31.42,31.49,238411.0,28.3237,28.3688,28.3057,28.3688,238411.0
2021-02-03 13:00:00,31.48,31.54,31.46,31.52,359271.0,28.3597,28.4138,28.3417,28.3958,359271.0
2021-02-03 13:05:00,31.53,31.54,31.5,31.52,238884.0,28.4048,28.4138,28.3778,28.3958,238884.0
2021-02-03 13:10:00,31.52,31.55,31.51,31.55,253573.0,28.3958,28.4228,28.3868,28.4228,253573.0
2021-02-03 13:15:00,31.55,31.55,31.49,31.5,436895.0,28.4228,28.4228,28.3688,28.3778,436895.0
2021-02-03 13:20:00,31.51,31.51,31.44,31.49,280320.0,28.3868,28.3868,28.3237,28.3688,280320.0
2021-02-03 13:25:00,31.49,31.51,31.48,31.5,191906.0,28.3688,28.3868,28.3597,28.3778,191906.0
2021-02-03 13:30:00,31.5,31.53,31.48,31.53,162201.0,28.3778,28.4048,28.3597,28.4048,162201.0
2021-02-03 13:35:00,31.53,31.6,31.51,31.58,285970.0,28.4048,28.4679,28.3868,28.4498,285970.0
2021-02-03 13:40:00,31.57,31.6,31.54,31.58,226780.0,28.4408,28.4679,28.4138,28.4498,226780.0
2021-02-03 13:45:00,31.57,31.58,31.53,31.57,186691.0,28.4408,28.4498,28.4048,28.4408,186691.0
2021-02-03 13:50:00,31.57,31.61,31.56,31.6,179068.0,28.4408,28.4769,28.4318,28.4679,179068.0
2021-02-03 13:55:00,31.59,31.65,31.59,31.64,474226.0,28.4588,28.5129,28.4588,28.5039,474226.0
2021-02-03 14:00:00,31.65,31.67,31.62,31.65,329491.0,28.5129,28.5309,28.4859,28.5129,329491.0
2021-02-03 14:05:00,31.65,31.66,31.61,31.61,159831.0,28.5129,28.5219,28.4769,28.4769,159831.0
2021-02-03 14:10:00,31.62,31.62,31.59,31.61,172553.0,28.4859,28.4859,28.4588,28.4769,172553.0
2021-02-03 14:15:00,31.6,31.64,31.59,31.63,173556.0,28.4679,28.5039,28.4588,28.4949,173556.0
2021-02-03 14:20:00,31.63,31.63,31.58,31.6,429775.0,28.4949,28.4949,28.4498,28.4679,429775.0
2021-02-03 14:25:00,31.6,31.65,31.6,31.64,237792.0,28.4679,28.5129,28.4679,28.5039,237792.0
2021-02-03 14:30:00,31.64,31.67,31.63,31.63,365674.0,28.5039,28.5309,28.4949,28.4949,365674.0
2021-02-03 14:35:00,31.63,31.66,31.6,31.66,196105.0,28.4949,28.5219,28.4679,28.5219,196105.0
2021-02-03 14:40:00,31.66,31.67,31.65,31.66,232292.0,28.5219,28.5309,28.5129,28.5219,232292.0
2021-02-03 14:45:00,31.66,31.69,31.65,31.66,220048.0,28.5219,28.5489,28.5129,28.5219,220048.0
2021-02-03 14:50:00,31.65,31.67,31.6,31.63,287550.0,28.5129,28.5309,28.4679,28.4949,287550.0
2021-02-03 14:55:00,31.63,31.68,31.62,31.65,135244.0,28.4949,28.5399,28.4859,28.5129,135244.0
2021-02-03 15:00:00,31.65,31.66,31.62,31.63,191397.0,28.5129,28.5219,28.4859,28.4949,191397.0
2021-02-03 15:05:00,31.63,31.66,31.62,31.66,208296.0,28.4949,28.5219,28.4859,28.5219,208296.0
2021-02-03 15:10:00,31.65,31.68,31.63,31.65,425853.0,28.5129,28.5399,28.4949,28.5129,425853.0
2021-02-03 15:15:00,31.65,31.68,31.62,31.67,227510.0,28.5129,28.5399,28.4859,28.5309,227510.0
2021-02-03 15:20:00,31.67,31.7,31.66,31.69,270937.0,28.5309,28.5579,28.5219,28.5489,270937.0
2021-02-03 15:25:00,31.69,31.74,31.68,31.7,691081.0,28.5489,28.594,28.5399,28.5579,691081.0
2021-02-03 15:30:00,31.69,31.77,31.69,31.76,464294.0,28.5489,28.621,28.5489,28.612,464294.0
2021-02-03 15:35:00,31.76,31.77,31.7,31.7,360360.0,28.612,28.621,28.5579,28.5579,360360.0
2021-02-03 15:40:00,31.71,31.72,31.64,31.65,317252.0,28.5669,28.576,28.5039,28.5129,317252.0
2021-02-03 15:45:00,31.65,31.7,31.64,31.65,436870.0,28.5129,28.5579,28.5039,28.5129,436870.0
2021-02-03 15:50:00,31.64,31.72,31.62,31.72,731632.0,28.5039,28.576,28.4859,28.576,731632.0
2021-02-03 15:55:00,31.72,31.74,31.67,31.7,1614100.0,28.576,28.594,28.5309,28.5579,1614100.0
2021-02-04 09:30:00,31.87,32.28,31.8,32.25,1187678.0,28.799,29.1695,28.7357,29.1424,1187678.0
2021-02-04 09:35:00,32.24,32.32,32.18,32.2,977169.0,29.1333,29.2056,29.0791,29.0972,977169.0
2021-02-04 09:40:00,32.2,32.37,32.19,32.27,635787.0,29.0972,29.2508,29.0882,29.1605,635787.0
2021-02-04 09:45:00,32.28,32.36,32.24,32.33,790861.0,29.1695,29.2418,29.1333,29.2147,790861.0
2021-02-04 09:50:00,32.33,32.48,32.32,32.43,718721.0,29.2147,29.3502,29.2056,29.305,718721.0
2021-02-04 09:55:00,32.42,32.67,32.39,32.66,777005.0,29.296,29.5219,29.2689,29.5129,777005.0
2021-02-04 10:00:00,32.67,32.73,32.58,32.66,801220.0,29.5219,29.5761,29.4406,29.5129,801220.0
2021-02-04 10:05:00,32.66,32.74,32.65,32.7,478628.0,29.5129,29.5852,29.5038,29.549,478628.0
2021-02-04 10:10:00,32.7,32.85,32.69,32.82,969943.0,29.549,29.6846,29.54,29.6575,969943.0
2021-02-04 10:15:00,32.82,32.84,32.65,32.72,535030.0,29.6575,29.6755,29.5038,29.5671,535030.0
2021-02-04 10:20:00,32.71,32.79,32.7,32.77,502797.0,29.5581,29.6303,29.549,29.6123,502797.0
2021-02-04 10:25:00,32.76,32.8,32.69,32.7,478341.0,29.6032,29.6394,29.54,29.549,478341.0
2021-02-04 10:30:00,32.7,32.82,32.69,32.8,580245.0,29.549,29.6575,29.54,29.6394,580245.0
2021-02-04 10:35:00,32.8,32.82,32.7,32.73,480109.0,29.6394,29.6575,29.549,29.5761,480109.0
2021-02-04 10:40:00,32.73,32.8,32.72,32.77,424738.0,29.5761,29.6394,29.5671,29.6123,424738.0
2021-02-04 10:45:00,32.76,32.77,32.68,32.71,334069.0,29.6032,29.6123,29.5309,29.5581,334069.0
2021-02-04 10:50:00,32.72,32.75,32.67,32.72,233977.0,29.5671,29.5942,29.5219,29.5671,233977.0
2021-02-04 10:55:00,32.71,32.72,32.62,32.63,308449.0,29.5581,29.5671,29.4767,29.4858,308449.0
2021-02-04 11:00:00,32.63,32.7,32.58,32.68,397862.0,29.4858,29.549,29.4406,29.5309,397862.0
2021-02-04 11:05:00,32.69,32.69,32.6,32.61,241409.0,29.54,29.54,29.4587,29.4677,241409.0
2021-02-04 11:10:00,32.61,32.65,32.61,32.62,282660.0,29.4677,29.5038,29.4677,29.4767,282660.0
2021-02-04 11:15:00,32.62,32.63,32.48,32.51,403356.0,29.4767,29.4858,29.3502,29.3773,403356.0
2021-02-04 11:20:00,32.51,32.59,32.5,32.55,329214.0,29.3773,29.4496,29.3683,29.4135,329214.0
2021-02-04 11:25:00,32.55,32.57,32.5,32.5,269201.0,29.4135,29.4315,29.3683,29.3683,269201.0
2021-02-04 11:30:00,32.5,32.5,32.4,32.46,245644.0,29.3683,29.3683,29.2779,29.3321,245644.0
2021-02-04 11:35:00,32.45,32.48,32.42,32.43,248081.0,29.3231,29.3502,29.296,29.305,248081.0
2021-02-04 11:40:00,32.42,32.49,32.39,32.47,400208.0,29.296,29.3593,29.2689,29.3412,400208.0
2021-02-04 11:45:00,32.47,32.49,32.43,32.45,195353.0,29.3412,29.3593,29.305,29.3231,195353.0
2021-02-04 11:50:00,32.45,32.5,32.44,32.49,136965.0,29.3231,29.3683,29.3141,29.3593,136965.0
2021-02-04 11:55:00,32.48,32.5,32.45,32.5,133192.0,29.3502,29.3683,29.3231,29.3683,133192.0
2021-02-04 12:00:00,32.5,32.56,32.45,32.48,388266.0,29.3683,29.4225,29.3231,29.3502,388266.0
2021-02-04 12:05:00,32.48,32.48,32.39,32.45,299553.0,29.3502,29.3502,29.2689,29.3231,299553.0
2021-02-04 12:10:00,32.45,32.46,32.43,32.45,156257.0,29.3231,29.3321,29.305,29.3231,156257.0
2021-02-04 12:15:00,32.45,32.46,32.41,32.43,171795.0,29.3231,29.3321,29.287,29.305,171795.0
2021-02-04 12:20:00,32.42,32.43,32.39,32.43,204234.0,29.296,29.305,29.2689,29.305,204234.0
2021-02-04 12:25:00,32.42,32.48,32.4,32.47,202348.0,29.296,29.3502,29.2779,29.3412,202348.0
2021-02-04 12:30:00,32.48,32.51,32.42,32.45,280199.0,29.3502,29.3773,29.296,29.3231,280199.0
2021-02-04 12:35:00,32.45,32.51,32.45,32.47,211211.0,29.3231,29.3773,29.3231,29.3412,211211.0
2021-02-04 12:40:00,32.47,32.48,32.44,32.48,111964.0,29.3412,29.3502,29.3141,29.3502,111964.0
2021-02-04 12:45:00,32.47,32.52,32.47,32.51,128563.0,29.3412,29.3864,29.3412,29.3773,128563.0
2021-02-04 12:50:00,32.51,32.52,32.41,32.41,170914.0,29.3773,29.3864,29.287,29.287,170914.0
2021-02-04 12:55:00,32.42,32.42,32.37,32.37,184328.0,29.296,29.296,29.2508,29.2508,184328.0
2021-02-04 13:00:00,32.37,32.41,32.36,32.39,190665.0,29.2508,29.287,29.2418,29.2689,190665.0
2021-02-04 13:05:00,32.39,32.43,32.39,32.41,176107.0,29.2689,29.305,29.2689,29.287,176107.0
2021-02-04 13:10:00,32.41,32.42,32.38,32.41,153439.0,29.287,29.296,29.2599,29.287,153439.0
2021-02-04 13:15:00,32.41,32.42,32.37,32.41,122164.0,29.287,29.296,29.2508,29.287,122164.0
2021-02-04 13:20:00,32.42,32.45,32.41,32.42,124396.0,29.296,29.3231,29.287,29.296,124396.0
2021-02-04 13:25:00,32.43,32.44,32.37,32.38,144540.0,29.305,29.3141,29.2508,29.2599,144540.0
2021-02-04 13:30:00,32.39,32.43,32.39,32.43,178321.0,29.2689,29.305,29.2689,29.305,178321.0
2021-02-04 13:35:00,32.43,32.48,32.42,32.46,276664.0,29.305,29.3502,29.296,29.3321,276664.0
2021-02-04 13:40:00,32.46,32.5,32.46,32.47,101704.0,29.3321,29.3683,29.3321,29.3412,101704.0
2021-02-04 13:45:00,32.48,32.48,32.42,32.47,130738.0,29.3502,29.3502,29.296,29.3412,130738.0
2021-02-04 13:50:00,32.48,32.48,32.43,32.47,95578.0,29.3502,29.3502,29.305,29.3412,95578.0
2021-02-04 13:55:00,32.47,32.48,32.46,32.47,49260.0,29.3412,29.3502,29.3321,29.3412,49260.0
2021-02-04 14:00:00,32.46,32.5,32.44,32.5,129807.0,29.3321,29.3683,29.3141,29.3683,129807.0
2021-02-04 14:05:00,32.49,32.51,32.48,32.51,144202.0,29.3593,29.3773,29.3502,29.3773,144202.0
2021-02-04 14:10:00,32.5,32.52,32.48,32.52,133279.0,29.3683,29.3864,29.3502,29.3864,133279.0
2021-02-04 14:15:00,32.52,32.58,32.51,32.56,151482.0,29.3864,29.4406,29.3773,29.4225,151482.0
2021-02-04 14:20:00,32.57,32.6,32.56,32.59,152209.0,29.4315,29.4587,29.4225,29.4496,152209.0
2021-02-04 14:25:00,32.59,32.6,32.58,32.58,149056.0,29.4496,29.4587,29.4406,29.4406,149056.0
2021-02-04 14:30:00,32.58,32.59,32.53,32.54,210340.0,29.4406,29.4496,29.3954,29.4044,210340.0
2021-02-04 14:35:00,32.53,32.54,32.49,32.51,154776.0,29.3954,29.4044,29.3593,29.3773,154776.0
2021-02-04 14:40:00,32.51,32.54,32.5,32.52,147714.0,29.3773,29.4044,29.3683,29.3864,147714.0
2021-02-04 14:45:00,32.53,32.53,32.5,32.51,92064.0,29.3954,29.3954,29.3683,29.3773,92064.0
2021-02-04 14:50:00,32.51,32.51,32.42,32.43,159810.0,29.3773,29.3773,29.296,29.305,159810.0
2021-02-04 14:55:00,32.43,32.43,32.35,32.38,303091.0,29.305,29.305,29.2327,29.2599,303091.0
2021-02-04 15:00:00,32.37,32.38,32.34,32.37,187589.0,29.2508,29.2599,29.2237,29.2508,187589.0
2021-02-04 15:05:00,32.36,32.4,32.35,32.4,127600.0,29.2418,29.2779,29.2327,29.2779,127600.0
2021-02-04 15:10:00,32.4,32.42,32.38,32.42,167628.0,29.2779,29.296,29.2599,29.296,167628.0
2021-02-04 15:15:00,32.41,32.44,32.38,32.41,174423.0,29.287,29.3141,29.2599,29.287,174423.0
2021-02-04 15:20:00,32.41,32.43,32.4,32.41,112544.0,29.287,29.305,29.2779,29.287,112544.0
2021-02-04 15:25:00,32.41,32.42,32.35,32.36,149258.0,29.287,29.296,29.2327,29.2418,149258.0
2021-02-04 15:30:00,32.37,32.4,32.34,32.35,251723.0,29.2508,29.2779,29.2237,29.2327,251723.0
2021-02-04 15:35:00,32.35,32.36,32.31,32.32,250940.0,29.2327,29.2418,29.1966,29.2056,250940.0
2021-02-04 15:40:00,32.32,32.4,32.31,32.38,318415.0,29.2056,29.2779,29.1966,29.2599,318415.0
2021-02-04 15:45:00,32.38,32.42,32.37,32.41,375276.0,29.2599,29.296,29.2508,29.287,375276.0
2021-02-04 15:50:00,32.41,32.51,32.4,32.5,746817.0,29.287,29.3773,29.2779,29.3683,746817.0
2021-02-04 15:55:00,32.51,32.67,32.49,32.65,1829612.0,29.3773,29.5219,29.3593,29.5038,1829612.0
2021-02-05 09:30:00,33.0,33.18,32.93,33.17,1418772.0,29.8201,29.9828,29.7569,29.9737,1418772.0
2021-02-05 09:35:00,33.16,33.19,32.9,32.95,880436.0,29.9647,29.9918,29.7297,29.7749,880436.0
2021-02-05 09:40:00,32.95,33.06,32.82,32.9,740911.0,29.7749,29.8743,29.6575,29.7297,740911.0
2021-02-05 09:45:00,32.89,32.93,32.82,32.83,506132.0,29.7207,29.7569,29.6575,29.6665,506132.0
2021-02-05 09:50:00,32.83,32.94,32.79,32.88,547570.0,29.6665,29.7659,29.6303,29.7117,547570.0
2021-02-05 09:55:00,32.89,32.9,32.77,32.81,783711.0,29.7207,29.7297,29.6123,29.6484,783711.0
2021-02-05 10:00:00,32.8,32.87,32.8,32.83,516398.0,29.6394,29.7026,29.6394,29.6665,516398.0
2021-02-05 10:05:00,32.82,32.84,32.74,32.79,442203.0,29.6575,29.6755,29.5852,29.6303,442203.0
2021-02-05 10:10:00,32.8,32.81,32.69,32.7,383404.0,29.6394,29.6484,29.54,29.549,383404.0
2021-02-05 10:15:00,32.7,32.72,32.6,32.62,325074.0,29.549,29.5671,29.4587,29.4767,325074.0
2021-02-05 10:20:00,32.62,32.76,32.6,32.75,318191.0,29.4767,29.6032,29.4587,29.5942,318191.0
2021-02-05 10:25:00,32.75,32.84,32.72,32.83,315508.0,29.5942,29.6755,29.5671,29.6665,315508.0
2021-02-05 10:30:00,32.83,33.0,32.83,32.99,374579.0,29.6665,29.8201,29.6665,29.8111,374579.0
2021-02-05 10:35:00,32.98,33.0,32.94,32.98,310517.0,29.802,29.8201,29.7659,29.802,310517.0
2021-02-05 10:40:00,32.98,32.99,32.94,32.98,265285.0,29.802,29.8111,29.7659,29.802,265285.0
2021-02-05 10:45:00,32.99,33.04,32.95,33.04,406447.0,29.8111,29.8563,29.7749,29.8563,406447.0
2021-02-05 10:50:00,33.04,33.08,32.98,32.98,496578.0,29.8563,29.8924,29.802,29.802,496578.0
2021-02-05 10:55:00,32.98,33.02,32.95,32.96,285384.0,29.802,29.8382,29.7749,29.784,285384.0
2021-02-05 11:00:00,32.97,32.97,32.89,32.89,225186.0,29.793,29.793,29.7207,29.7207,225186.0
2021-02-05 11:05:00,32.89,32.89,32.82,32.88,241619.0,29.7207,29.7207,29.6575,29.7117,241619.0
2021-02-05 11:10:00,32.88,32.95,32.86,32.95,188842.0,29.7117,29.7749,29.6936,29.7749,188842.0
2021-02-05 11:15:00,32.95,32.99,32.93,32.98,258053.0,29.7749,29.8111,29.7569,29.802,258053.0
2021-02-05 11:20:00,32.98,32.98,32.92,32.94,190955.0,29.802,29.802,29.7478,29.7659,190955.0
2021-02-05 11:25:00,32.94,32.95,32.91,32.92,156218.0,29.7659,29.7749,29.7388,29.7478,156218.0
2021-02-05 11:30:00,32.91,32.95,32.91,32.95,132255.0,29.7388,29.7749,29.7388,29.7749,132255.0
2021-02-05 11:35:00,32.95,32.95,32.9,32.91,108718.0,29.7749,29.7749,29.7297,29.7388,108718.0
2021-02-05 11:40:00,32.91,32.92,32.87,32.87,89824.0,29.7388,29.7478,29.7026,29.7026,89824.0
2021-02-05 11:45:00,32.88,32.88,32.84,32.86,133567.0,29.7117,29.7117,29.6755,29.6936,133567.0
2021-02-05 11:50:00,32.86,32.89,32.84,32.87,199632.0,29.6936,29.7207,29.6755,29.7026,199632.0
2021-02-05 11:55:00,32.86,32.91,32.84,32.84,161107.0,29.6936,29.7388,29.6755,29.6755,161107.0
2021-02-05 12:00:00,32.84,32.84,32.73,32.75,220974.0,29.6755,29.6755,29.5761,29.5942,220974.0
2021-02-05 12:05:00,32.75,32.81,32.75,32.76,149879.0,29.5942,29.6484,29.5942,29.6032,149879.0
2021-02-05 12:10:00,32.76,32.79,32.75,32.77,87367.0,29.6032,29.6303,29.5942,29.6123,87367.0
2021-02-05 12:15:00,32.76,32.79,32.75,32.77,115235.0,29.6032,29.6303,29.5942,29.6123,115235.0
2021-02-05 12:20:00,32.77,32.77,32.68,32.68,184538.0,29.6123,29.6123,29.5309,29.5309,184538.0
2021-02-05 12:25:00,32.68,32.72,32.67,32.72,253073.0,29.5309,29.5671,29.5219,29.5671,253073.0
2021-02-05 12:30:00,32.71,32.72,32.69,32.7,84703.0,29.5581,29.5671,29.54,29.549,84703.0
2021-02-05 12:35:00,32.69,32.72,32.67,32.72,132945.0,29.54,29.5671,29.5219,29.5671,132945.0
2021-02-05 12:40:00,32.71,32.77,32.68,32.75,121917.0,29.5581,29.6123,29.5309,29.5942,121917.0
2021-02-05 12:45:00,32.74,32.77,32.73,32.73,115021.0,29.5852,29.6123,29.5761,29.5761,115021.0
2021-02-05 12:50:00,32.73,32.74,32.69,32.71,131464.0,29.5761,29.5852,29.54,29.5581,131464.0
2021-02-05 12:55:00,32.71,32.75,32.7,32.74,111041.0,29.5581,29.5942,29.549,29.5852,111041.0
2021-02-05 13:00:00,32.74,32.76,32.71,32.72,110947.0,29.5852,29.6032,29.5581,29.5671,110947.0
2021-02-05 13:05:00,32.72,32.72,32.67,32.68,142255.0,29.5671,29.5671,29.5219,29.5309,142255.0
2021-02-05 13:10:00,32.67,32.68,32.64,32.68,125655.0,29.5219,29.5309,29.4948,29.5309,125655.0
2021-02-05 13:15:00,32.67,32.72,32.67,32.7,119142.0,29.5219,29.5671,29.5219,29.549,119142.0
2021-02-05 13:20:00,32.7,32.71,32.65,32.66,122427.0,29.549,29.5581,29.5038,29.5129,122427.0
2021-02-05 13:25:00,32.65,32.68,32.63,32.63,139656.0,29.5038,29.5309,29.4858,29.4858,139656.0
2021-02-05 13:30:00,32.64,32.66,32.62,32.64,110129.0,29.4948,29.5129,29.4767,29.4948,110129.0
2021-02-05 13:35:00,32.63,32.64,32.61,32.62,93979.0,29.4858,29.4948,29.4677,29.4767,93979.0
2021-02-05 13:40:00,32.62,32.64,32.6,32.61,204352.0,29.4767,29.4948,29.4587,29.4677,204352.0
2021-02-05 13:45:00,32.62,32.64,32.59,32.62,173365.0,29.4767,29.4948,29.4496,29.4767,173365.0
2021-02-05 13:50:00,32.62,32.65,32.61,32.65,101572.0,29.4767,29.5038,29.4677,29.5038,101572.0
2021-02-05 13:55:00,32.65,32.65,32.61,32.63,115593.0,29.5038,29.5038,29.4677,29.4858,115593.0
2021-02-05 14:00:00,32.63,32.64,32.59,32.62,151164.0,29.4858,29.4948,29.4496,29.4767,151164.0
2021-02-05 14:05:00,32.62,32.63,32.6,32.61,83541.0,29.4767,29.4858,29.4587,29.4677,83541.0
2021-02-05 14:10:00,32.62,32.64,32.61,32.64,91264.0,29.4767,29.4948,29.4677,29.4948,91264.0
2021-02-05 14:15:00,32.64,32.65,32.61,32.62,118136.0,29.4948,29.5038,29.4677,29.4767,118136.0
2021-02-05 14:20:00,32.63,32.67,32.62,32.63,144774.0,29.4858,29.5219,29.4767,29.4858,144774.0
2021-02-05 14:25:00,32.63,32.65,32.6,32.63,179856.0,29.4858,29.5038,29.4587,29.4858,179856.0
2021-02-05 14:30:00,32.63,32.64,32.6,32.63,117877.0,29.4858,29.4948,29.4587,29.4858,117877.0
2021-02-05 14:35:00,32.63,32.65,32.61,32.61,127379.0,29.4858,29.5038,29.4677,29.4677,127379.0
2021-02-05 14:40:00,32.62,32.62,32.56,32.56,196931.0,29.4767,29.4767,29.4225,29.4225,196931.0
2021-02-05 14:45:00,32.56,32.57,32.51,32.54,332945.0,29.4225,29.4315,29.3773,29.4044,332945.0
2021-02-05 14:50:00,32.54,32.58,32.52,32.54,216366.0,29.4044,29.4406,29.3864,29.4044,216366.0
2021-02-05 14:55:00,32.54,32.57,32.53,32.55,186673.0,29.4044,29.4315,29.3954,29.4135,186673.0
2021-02-05 15:00:00,32.55,32.58,32.54,32.57,240049.0,29.4135,29.4406,29.4044,29.4315,240049.0
2021-02-05 15:05:00,32.57,32.59,32.55,32.55,148001.0,29.4315,29.4496,29.4135,29.4135,148001.0
2021-02-05 15:10:00,32.56,32.6,32.55,32.59,179424.0,29.4225,29.4587,29.4135,29.4496,179424.0
2021-02-05 15:15:00,32.59,32.61,32.58,32.59,222507.0,29.4496,29.4677,29.4406,29.4496,222507.0
2021-02-05 15:20:00,32.58,32.62,32.57,32.61,213556.0,29.4406,29.4767,29.4315,29.4677,213556.0
2021-02-05 15:25:00,32.61,32.63,32.52,32.57,320604.0,29.4677,29.4858,29.3864,29.4315,320604.0
2021-02-05 15:30:00,32.57,32.58,32.52,32.55,277685.0,29.4315,29.4406,29.3864,29.4135,277685.0
2021-02-05 15:35:00,32.55,32.58,32.54,32.56,219073.0,29.4135,29.4406,29.4044,29.4225,219073.0
2021-02-05 15:40:00,32.55,32.56,32.53,32.55,179945.0,29.4135,29.4225,29.3954,29.4135,179945.0
2021-02-05 15:45:00,32.55,32.58,32.54,32.55,379488.0,29.4135,29.4406,29.4044,29.4135,379488.0
2021-02-05 15:50:00,32.55,32.56,32.52,32.54,515192.0,29.4135,29.4225,29.3864,29.4044,515192.0
2021-02-05 15:55:00,32.54,32.62,32.53,32.55,1308955.0,29.4044,29.4767,29.3954,29.4135,1308955.0
2021-02-08 09:30:00,32.78,32.96,32.71,32.95,954829.0,29.6213,29.784,29.5581,29.7749,954829.0
2021-02-08 09:35:00,32.95,33.05,32.9,33.03,725745.0,29.7749,29.8653,29.7297,29.8472,725745.0
2021-02-08 09:40:00,33.02,33.23,32.97,33.23,952990.0,29.8382,30.0279,29.793,30.0279,952990.0
2021-02-08 09:45:00,33.23,33.42,33.23,33.4,1187947.0,30.0279,30.1996,30.0279,30.1816,1187947.0
2021-02-08 09:50:00,33.41,33.43,33.37,33.4,897554.0,30.1906,30.2087,30.1545,30.1816,897554.0
2021-02-08 09:55:00,33.4,33.48,33.37,33.45,497216.0,30.1816,30.2539,30.1545,30.2267,497216.0
2021-02-08 10:00:00,33.45,33.57,33.33,33.38,1069705.0,30.2267,30.3352,30.1183,30.1635,1069705.0
2021-02-08 10:05:00,33.39,33.43,33.12,33.12,690097.0,30.1725,30.2087,29.9285,29.9285,690097.0
2021-02-08 10:10:00,33.12,33.22,33.09,33.22,673754.0,29.9285,30.0189,29.9014,30.0189,673754.0
2021-02-08 10:15:00,33.22,33.27,33.18,33.25,299731.0,30.0189,30.0641,29.9828,30.046,299731.0
2021-02-08 10:20:00,33.25,33.34,33.23,33.34,580541.0,30.046,30.1273,30.0279,30.1273,580541.0
2021-02-08 10:25:00,33.33,33.42,33.31,33.38,323269.0,30.1183,30.1996,30.1002,30.1635,323269.0
2021-02-08 10:30:00,33.38,33.42,33.28,33.32,541194.0,30.1635,30.1996,30.0731,30.1093,541194.0
2021-02-08 10:35:00,33.32,33.34,33.26,33.28,270177.0,30.1093,30.1273,30.0551,30.0731,270177.0
2021-02-08 10:40:00,33.28,33.3,33.23,33.25,236390.0,30.0731,30.0912,30.0279,30.046,236390.0
2021-02-08 10:45:00,33.26,33.36,33.26,33.32,212670.0,30.0551,30.1454,30.0551,30.1093,212670.0
2021-02-08 10:50:00,33.33,33.35,33.22,33.23,228379.0,30.1183,30.1364,30.0189,30.0279,228379.0
2021-02-08 10:55:00,33.23,33.31,33.18,33.25,343263.0,30.0279,30.1002,29.9828,30.046,343263.0
2021-02-08 11:00:00,33.25,33.3,33.23,33.27,163838.0,30.046,30.0912,30.0279,30.0641,163838.0
2021-02-08 11:05:00,33.27,33.29,33.2,33.26,307221.0,30.0641,30.0822,30.0008,30.0551,307221.0
2021-02-08 11:10:00,33.26,33.27,33.15,33.17,367444.0,30.0551,30.0641,29.9557,29.9737,367444.0
2021-02-08 11:15:00,33.18,33.19,33.12,33.18,181092.0,29.9828,29.9918,29.9285,29.9828,181092.0
2021-02-08 11:20:00,33.18,33.2,33.15,33.18,134113.0,29.9828,30.0008,29.9557,29.9828,134113.0
2021-02-08 11:25:00,33.19,33.23,33.18,33.22,153721.0,29.9918,30.0279,29.9828,30.0189,153721.0
2021-02-08 11:30:00,33.22,33.23,33.18,33.2,120283.0,30.0189,30.0279,29.9828,30.0008,120283.0
2021-02-08 11:35:00,33.21,33.21,33.12,33.13,138430.0,30.0099,30.0099,29.9285,29.9376,138430.0
2021-02-08 11:40:00,33.12,33.14,33.08,33.08,140116.0,29.9285,29.9466,29.8924,29.8924,140116.0
2021-02-08 11:45:00,33.08,33.12,33.08,33.11,125611.0,29.8924,29.9285,29.8924,29.9195,125611.0
2021-02-08 11:50:00,33.11,33.15,33.1,33.12,152223.0,29.9195,29.9557,29.9105,29.9285,152223.0
2021-02-08 11:55:00,33.13,33.15,33.1,33.1,115111.0,29.9376,29.9557,29.9105,29.9105,115111.0
2021-02-08 12:00:00,33.11,33.15,33.08,33.14,219445.0,29.9195,29.9557,29.8924,29.9466,219445.0
2021-02-08 12:05:00,33.14,33.17,33.13,33.17,95048.0,29.9466,29.9737,29.9376,29.9737,95048.0
2021-02-08 12:10:00,33.16,33.24,33.16,33.23,310214.0,29.9647,30.037,29.9647,30.0279,310214.0
2021-02-08 12:15:00,33.23,33.28,33.21,33.23,319834.0,30.0279,30.0731,30.0099,30.0279,319834.0
2021-02-08 12:20:00,33.22,33.3,33.22,33.29,404006.0,30.0189,30.0912,30.0189,30.0822,404006.0
2021-02-08 12:25:00,33.28,33.29,33.21,33.23,157168.0,30.0731,30.0822,30.0099,30.0279,157168.0
2021-02-08 12:30:00,33.23,33.23,33.15,33.19,326932.0,30.0279,30.0279,29.9557,29.9918,326932.0
2021-02-08 12:35:00,33.19,33.2,33.14,33.17,120182.0,29.9918,30.0008,29.9466,29.9737,120182.0
2021-02-08 12:40:00,33.17,33.17,33.14,33.16,91081.0,29.9737,29.9737,29.9466,29.9647,91081.0
2021-02-08 12:45:00,33.16,33.18,33.16,33.16,77810.0,29.9647,29.9828,29.9647,29.9647,77810.0
2021-02-08 12:50:00,33.16,33.19,33.14,33.18,112954.0,29.9647,29.9918,29.9466,29.9828,112954.0
2021-02-08 12:55:00,33.17,33.2,33.15,33.19,118313.0,29.9737,30.0008,29.9557,29.9918,118313.0
2021-02-08 13:00:00,33.19,33.19,33.15,33.16,141241.0,29.9918,29.9918,29.9557,29.9647,141241.0
2021-02-08 13:05:00,33.16,33.18,33.15,33.17,127934.0,29.9647,29.9828,29.9557,29.9737,127934.0
2021-02-08 13:10:00,33.18,33.19,33.16,33.16,71115.0,29.9828,29.9918,29.9647,29.9647,71115.0
2021-02-08 13:15:00,33.17,33.19,33.16,33.17,114087.0,29.9737,29.9918,29.9647,29.9737,114087.0
2021-02-08 13:20:00,33.16,33.18,33.15,33.18,107205.0,29.9647,29.9828,29.9557,29.9828,107205.0
2021-02-08 13:25:00,33.18,33.19,33.15,33.15,131823.0,29.9828,29.9918,29.9557,29.9557,131823.0
2021-02-08 13:30:00,33.16,33.17,33.14,33.15,88146.0,29.9647,29.9737,29.9466,29.9557,88146.0
2021-02-08 13:35:00,33.14,33.15,33.13,33.13,92959.0,29.9466,29.9557,29.9376,29.9376,92959.0
2021-02-08 13:40:00,33.14,33.15,33.11,33.11,71928.0,29.9466,29.9557,29.9195,29.9195,71928.0
2021-02-08 13:45:00,33.12,33.15,33.1,33.13,87154.0,29.9285,29.9557,29.9105,29.9376,87154.0
2021-02-08 13:50:00,33.12,33.14,33.08,33.09,197893.0,29.9285,29.9466,29.8924,29.9014,197893.0
2021-02-08 13:55:00,33.09,33.12,33.09,33.09,79317.0,29.9014,29.9285,29.9014,29.9014,79317.0
2021-02-08 14:00:00,33.1,33.13,33.09,33.11,82616.0,29.9105,29.9376,29.9014,29.9195,82616.0
2021-02-08 14:05:00,33.11,33.12,33.1,33.11,83010.0,29.9195,29.9285,29.9105,29.9195,83010.0
2021-02-08 14:10:00,33.11,33.12,33.1,33.11,84913.0,29.9195,29.9285,29.9105,29.9195,84913.0
2021-02-08 14:15:00,33.11,33.12,33.09,33.09,110682.0,29.9195,29.9285,29.9014,29.9014,110682.0
2021-02-08 14:20:00,33.1,33.11,33.09,33.09,68845.0,29.9105,29.9195,29.9014,29.9014,68845.0
2021-02-08 14:25:00,33.09,33.11,33.07,33.09,103488.0,29.9014,29.9195,29.8834,29.9014,103488.0
2021-02-08 14:30:00,33.1,33.12,33.08,33.1,93036.0,29.9105,29.9285,29.8924,29.9105,93036.0
2021-02-08 14:35:00,33.11,33.12,33.1,33.12,90155.0,29.9195,29.9285,29.9105,29.9285,90155.0
2021-02-08 14:40:00,33.11,33.16,33.11,33.16,137277.0,29.9195,29.9647,29.9195,29.9647,137277.0
2021-02-08 14:45:00,33.16,33.19,33.15,33.17,125350.0,29.9647,29.9918,29.9557,29.9737,125350.0
2021-02-08 14:50:00,33.17,33.19,33.17,33.19,131650.0,29.9737,29.9918,29.9737,29.9918,131650.0
2021-02-08 14:55:00,33.19,33.23,33.18,33.23,197436.0,29.9918,30.0279,29.9828,30.0279,197436.0
2021-02-08 15:00:00,33.23,33.23,33.2,33.22,123518.0,30.0279,30.0279,30.0008,30.0189,123518.0
2021-02-08 15:05:00,33.21,33.22,33.19,33.2,79938.0,30.0099,30.0189,29.9918,30.0008,79938.0
2021-02-08 15:10:00,33.2,33.25,33.19,33.24,158192.0,30.0008,30.046,29.9918,30.037,158192.0
2021-02-08 15:15:00,33.23,33.26,33.19,33.2,266460.0,30.0279,30.0551,29.9918,30.0008,266460.0
2021-02-08 15:20:00,33.2,33.28,33.2,33.28,262013.0,30.0008,30.0731,30.0008,30.0731,262013.0
2021-02-08 15:25:00,33.27,33.28,33.25,33.27,125495.0,30.0641,30.0731,30.046,30.0641,125495.0
2021-02-08 15:30:00,33.27,33.28,33.23,33.27,236194.0,30.0641,30.0731,30.0279,30.0641,236194.0
2021-02-08 15:35:00,33.27,33.27,33.25,33.27,181334.0,30.0641,30.0641,30.046,30.0641,181334.0
2021-02-08 15:40:00,33.27,33.29,33.25,33.29,251848.0,30.0641,30.0822,30.046,30.0822,251848.0
2021-02-08 15:45:00,33.29,33.3,33.28,33.3,377829.0,30.0822,30.0912,30.0731,30.0912,377829.0
2021-02-08 15:50:00,33.3,33.34,33.27,33.34,614769.0,30.0912,30.1273,30.0641,30.1273,614769.0
2021-02-08 15:55:00,33.34,33.43,33.29,33.39,2713650.0,30.1273,30.2087,30.0822,30.1725,2713650.0
2021-02-09 09:30:00,33.18,33.34,33.01,33.03,777890.0,29.9828,30.1273,29.8291,29.8472,777890.0
2021-02-09 09:35:00,33.02,33.17,33.02,33.06,632339.0,29.8382,29.9737,29.8382,29.8743,632339.0
2021-02-09 09:40:00,33.07,33.09,32.91,33.0,546803.0,29.8834,29.9014,29.7388,29.8201,546803.0
2021-02-09 09:45:00,33.0,33.19,33.0,33.18,372724.0,29.8201,29.9918,29.8201,29.9828,372724.0
2021-02-09 09:50:00,33.19,33.27,33.19,33.24,237472.0,29.9918,30.0641,29.9918,30.037,237472.0
2021-02-09 09:55:00,33.25,33.27,33.2,33.22,269024.0,30.046,30.0641,30.0008,30.0189,269024.0
2021-02-09 10:00:00,33.22,33.22,33.13,33.16,507602.0,30.0189,30.0189,29.9376,29.9647,507602.0
2021-02-09 10:05:00,33.15,33.16,33.04,33.05,290006.0,29.9557,29.9647,29.8563,29.8653,290006.0
2021-02-09 10:10:00,33.05,33.11,33.04,33.11,225658.0,29.8653,29.9195,29.8563,29.9195,225658.0
2021-02-09 10:15:00,33.1,33.2,33.1,33.16,350048.0,29.9105,30.0008,29.9105,29.9647,350048.0
2021-02-09 10:20:00,33.17,33.21,33.15,33.16,397072.0,29.9737,30.0099,29.9557,29.9647,397072.0
2021-02-09 10:25:00,33.16,33.28,33.16,33.24,343127.0,29.9647,30.0731,29.9647,30.037,343127.0
2021-02-09 10:30:00,33.23,33.28,33.2,33.2,137645.0,30.0279,30.0731,30.0008,30.0008,137645.0
2021-02-09 10:35:00,33.2,33.25,33.19,33.2,215613.0,30.0008,30.046,29.9918,30.0008,215613.0
2021-02-09 10:40:00,33.21,33.25,33.2,33.23,131949.0,30.0099,30.046,30.0008,30.0279,131949.0
2021-02-09 10:45:00,33.23,33.25,33.19,33.24,133079.0,30.0279,30.046,29.9918,30.037,133079.0
2021-02-09 10:50:00,33.23,33.29,33.23,33.26,205531.0,30.0279,30.0822,30.0279,30.0551,205531.0
2021-02-09 10:55:00,33.27,33.28,33.23,33.24,122660.0,30.0641,30.0731,30.0279,30.037,122660.0
2021-02-09 11:00:00,33.23,33.26,33.2,33.23,94075.0,30.0279,30.0551,30.0008,30.0279,94075.0
2021-02-09 11:05:00,33.23,33.26,33.21,33.25,141922.0,30.0279,30.0551,30.0099,30.046,141922.0
2021-02-09 11:10:00,33.24,33.27,33.21,33.27,117984.0,30.037,30.0641,30.0099,30.0641,117984.0
2021-02-09 11:15:00,33.27,33.28,33.22,33.25,90954.0,30.0641,30.0731,30.0189,30.046,90954.0
2021-02-09 11:20:00,33.25,33.29,33.24,33.26,257284.0,30.046,30.0822,30.037,30.0551,257284.0
2021-02-09 11:25:00,33.25,33.29,33.25,33.26,99214.0,30.046,30.0822,30.046,30.0551,99214.0
2021-02-09 11:30:00,33.26,33.26,33.18,33.23,126462.0,30.0551,30.0551,29.9828,30.0279,126462.0
2021-02-09 11:35:00,33.23,33.24,33.19,33.21,102903.0,30.0279,30.037,29.9918,30.0099,102903.0
2021-02-09 11:40:00,33.21,33.23,33.2,33.22,70435.0,30.0099,30.0279,30.0008,30.0189,70435.0
2021-02-09 11:45:00,33.21,33.25,33.21,33.24,53548.0,30.0099,30.046,30.0099,30.037,53548.0
2021-02-09 11:50:00,33.25,33.25,33.23,33.25,64724.0,30.046,30.046,30.0279,30.046,64724.0
2021-02-09 11:55:00,33.24,33.25,33.21,33.23,118205.0,30.037,30.046,30.0099,30.0279,118205.0
2021-02-09 12:00:00,33.23,33.28,33.23,33.27,125897.0,30.0279,30.0731,30.0279,30.0641,125897.0
2021-02-09 12:05:00,33.27,33.28,33.22,33.24,244319.0,30.0641,30.0731,30.0189,30.037,244319.0
2021-02-09 12:10:00,33.23,33.3,33.23,33.29,115217.0,30.0279,30.0912,30.0279,30.0822,115217.0
2021-02-09 12:15:00,33.3,33.3,33.24,33.25,104302.0,30.0912,30.0912,30.037,30.046,104302.0
2021-02-09 12:20:00,33.25,33.34,33.25,33.34,244306.0,30.046,30.1273,30.046,30.1273,244306.0
2021-02-09 12:25:00,33.34,33.35,33.31,33.34,254933.0,30.1273,30.1364,30.1002,30.1273,254933.0
2021-02-09 12:30:00,33.34,33.37,33.33,33.34,132992.0,30.1273,30.1545,30.1183,30.1273,132992.0
2021-02-09 12:35:00,33.35,33.37,33.33,33.34,162604.0,30.1364,30.1545,30.1183,30.1273,162604.0
2021-02-09 12:40:00,33.33,33.35,33.32,33.34,142750.0,30.1183,30.1364,30.1093,30.1273,142750.0
2021-02-09 12:45:00,33.34,33.36,33.33,33.34,110974.0,30.1273,30.1454,30.1183,30.1273,110974.0
2021-02-09 12:50:00,33.34,33.36,33.33,33.34,92107.0,30.1273,30.1454,30.1183,30.1273,92107.0
2021-02-09 12:55:00,33.35,33.38,33.33,33.36,149308.0,30.1364,30.1635,30.1183,30.1454,149308.0
2021-02-09 13:00:00,33.36,33.38,33.31,33.33,165954.0,30.1454,30.1635,30.1002,30.1183,165954.0
2021-02-09 13:05:00,33.33,33.35,33.32,33.34,127331.0,30.1183,30.1364,30.1093,30.1273,127331.0
2021-02-09 13:10:00,33.34,33.37,33.33,33.37,348307.0,30.1273,30.1545,30.1183,30.1545,348307.0
2021-02-09 13:15:00,33.36,33.39,33.36,33.39,181225.0,30.1454,30.1725,30.1454,30.1725,181225.0
2021-02-09 13:20:00,33.39,33.39,33.34,33.36,167178.0,30.1725,30.1725,30.1273,30.1454,167178.0
2021-02-09 13:25:00,33.35,33.37,33.32,33.34,194068.0,30.1364,30.1545,30.1093,30.1273,194068.0
2021-02-09 13:30:00,33.33,33.35,33.29,33.35,226858.0,30.1183,30.1364,30.0822,30.1364,226858.0
2021-02-09 13:35:00,33.35,33.38,33.34,33.35,129496.0,30.1364,30.1635,30.1273,30.1364,129496.0
2021-02-09 13:40:00,33.36,33.36,33.3,33.34,229047.0,30.1454,30.1454,30.0912,30.1273,229047.0
2021-02-09 13:45:00,33.35,33.36,33.33,33.33,455446.0,30.1364,30.1454,30.1183,30.1183,455446.0
2021-02-09 13:50:00,33.33,33.34,33.29,33.3,182911.0,30.1183,30.1273,30.0822,30.0912,182911.0
2021-02-09 13:55:00,33.29,33.38,33.29,33.38,257469.0,30.0822,30.1635,30.0822,30.1635,257469.0
2021-02-09 14:00:00,33.38,33.39,33.36,33.37,168440.0,30.1635,30.1725,30.1454,30.1545,168440.0
2021-02-09 14:05:00,33.38,33.39,33.37,33.39,107871.0,30.1635,30.1725,30.1545,30.1725,107871.0
2021-02-09 14:10:00,33.39,33.39,33.36,33.38,210777.0,30.1725,30.1725,30.1454,30.1635,210777.0
2021-02-09 14:15:00,33.38,33.4,33.37,33.39,117427.0,30.1635,30.1816,30.1545,30.1725,117427.0
2021-02-09 14:20:00,33.39,33.41,33.35,33.35,305232.0,30.1725,30.1906,30.1364,30.1364,305232.0
2021-02-09 14:25:00,33.35,33.37,33.27,33.29,390059.0,30.1364,30.1545,30.0641,30.0822,390059.0
2021-02-09 14:30:00,33.29,33.29,33.24,33.28,326848.0,30.0822,30.0822,30.037,30.0731,326848.0
2021-02-09 14:35:00,33.29,33.31,33.27,33.29,151917.0,30.0822,30.1002,30.0641,30.0822,151917.0
2021-02-09 14:40:00,33.3,33.34,33.29,33.32,166001.0,30.0912,30.1273,30.0822,30.1093,166001.0
2021-02-09 14:45:00,33.31,33.34,33.3,33.32,172759.0,30.1002,30.1273,30.0912,30.1093,172759.0
2021-02-09 14:50:00,33.31,33.33,33.28,33.3,425614.0,30.1002,30.1183,30.0731,30.0912,425614.0
2021-02-09 14:55:00,33.3,33.31,33.14,33.2,613864.0,30.0912,30.1002,29.9466,30.0008,613864.0
2021-02-09 15:00:00,33.19,33.2,33.15,33.18,235630.0,29.9918,30.0008,29.9557,29.9828,235630.0
2021-02-09 15:05:00,33.18,33.24,33.18,33.23,234707.0,29.9828,30.037,29.9828,30.0279,234707.0
2021-02-09 15:10:00,33.23,33.26,33.21,33.25,230289.0,30.0279,30.0551,30.0099,30.046,230289.0
2021-02-09 15:15:00,33.26,33.26,33.22,33.24,297258.0,30.0551,30.0551,30.0189,30.037,297258.0
2021-02-09 15:20:00,33.24,33.26,33.22,33.26,267450.0,30.037,30.0551,30.0189,30.0551,267450.0
2021-02-09 15:25:00,33.25,33.27,33.24,33.24,166004.0,30.046,30.0641,30.037,30.037,166004.0
2021-02-09 15:30:00,33.24,33.26,33.22,33.25,294237.0,30.037,30.0551,30.0189,30.046,294237.0
2021-02-09 15:35:00,33.24,33.28,33.23,33.26,302703.0,30.037,30.0731,30.0279,30.0551,302703.0
2021-02-09 15:40:00,33.26,33.27,33.22,33.24,337682.0,30.0551,30.0641,30.0189,30.037,337682.0
2021-02-09 15:45:00,33.24,33.28,33.23,33.24,340919.0,30.037,30.0731,30.0279,30.037,340919.0
2021-02-09 15:50:00,33.25,33.32,33.24,33.32,440090.0,30.046,30.1093,30.037,30.1093,440090.0
2021-02-09 15:55:00,33.32,33.36,33.27,33.27,1902756.0,30.1093,30.1454,30.0641,30.0641,1902756.0
2021-02-10 09:30:00,33.48,33.52,33.4,33.46,565918.0,30.2539,30.29,30.1816,30.2358,565918.0
2021-02-10 09:35:00,33.46,33.51,33.39,33.45,280931.0,30.2358,30.281,30.1725,30.2267,280931.0
2021-02-10 09:40:00,33.46,33.49,33.42,33.45,286542.0,30.2358,30.2629,30.1996,30.2267,286542.0
2021-02-10 09:45:00,33.45,33.61,33.45,33.54,348309.0,30.2267,30.3713,30.2267,30.3081,348309.0
2021-02-10 09:50:00,33.55,33.58,33.51,33.55,271727.0,30.3171,30.3442,30.281,30.3171,271727.0
2021-02-10 09:55:00,33.55,33.61,33.55,33.6,322557.0,30.3171,30.3713,30.3171,30.3623,322557.0
2021-02-10 10:00:00,33.6,33.64,33.56,33.61,221982.0,30.3623,30.3984,30.3261,30.3713,221982.0
2021-02-10 10:05:00,33.6,33.65,33.56,33.65,197794.0,30.3623,30.4075,30.3261,30.4075,197794.0
2021-02-10 10:10:00,33.65,33.69,33.56,33.58,288068.0,30.4075,30.4436,30.3261,30.3442,288068.0
2021-02-10 10:15:00,33.58,33.59,33.45,33.46,406699.0,30.3442,30.3533,30.2267,30.2358,406699.0
2021-02-10 10:20:00,33.45,33.46,33.23,33.28,438853.0,30.2267,30.2358,30.0279,30.0731,438853.0
2021-02-10 10:25:00,33.28,33.44,33.26,33.32,412897.0,30.0731,30.2177,30.0551,30.1093,412897.0
2021-02-10 10:30:00,33.33,33.36,33.21,33.24,297326.0,30.1183,30.1454,30.0099,30.037,297326.0
2021-02-10 10:35:00,33.24,33.34,33.24,33.3,250199.0,30.037,30.1273,30.037,30.0912,250199.0
2021-02-10 10:40:00,33.3,33.31,33.09,33.12,400324.0,30.0912,30.1002,29.9014,29.9285,400324.0
2021-02-10 10:45:00,33.13,33.28,33.12,33.26,301079.0,29.9376,30.0731,29.9285,30.0551,301079.0
2021-02-10 10:50:00,33.26,33.41,33.21,33.38,310444.0,30.0551,30.1906,30.0099,30.1635,310444.0
2021-02-10 10:55:00,33.38,33.43,33.32,33.4,197099.0,30.1635,30.2087,30.1093,30.1816,197099.0
2021-02-10 11:00:00,33.4,33.47,33.38,33.38,176343.0,30.1816,30.2448,30.1635,30.1635,176343.0
2021-02-10 11:05:00,33.38,33.44,33.35,33.41,152205.0,30.1635,30.2177,30.1364,30.1906,152205.0
2021-02-10 11:10:00,33.42,33.54,33.4,33.53,243976.0,30.1996,30.3081,30.1816,30.299,243976.0
2021-02-10 11:15:00,33.53,33.55,33.47,33.51,132758.0,30.299,30.3171,30.2448,30.281,132758.0
2021-02-10 11:20:00,33.5,33.54,33.48,33.52,299158.0,30.2719,30.3081,30.2539,30.29,299158.0
2021-02-10 11:25:00,33.52,33.55,33.42,33.45,201245.0,30.29,30.3171,30.1996,30.2267,201245.0
2021-02-10 11:30:00,33.46,33.48,33.35,33.46,154547.0,30.2358,30.2539,30.1364,30.2358,154547.0
2021-02-10 11:35:00,33.47,33.48,33.36,33.41,187782.0,30.2448,30.2539,30.1454,30.1906,187782.0
2021-02-10 11:40:00,33.41,33.42,33.35,33.37,85869.0,30.1906,30.1996,30.1364,30.1545,85869.0
2021-02-10 11:45:00,33.37,33.42,33.37,33.4,80616.0,30.1545,30.1996,30.1545,30.1816,80616.0
2021-02-10 11:50:00,33.4,33.45,33.39,33.41,97864.0,30.1816,30.2267,30.1725,30.1906,97864.0
2021-02-10 11:55:00,33.41,33.47,33.39,33.4,66019.0,30.1906,30.2448,30.1725,30.1816,66019.0
2021-02-10 12:00:00,33.4,33.41,33.35,33.38,112178.0,30.1816,30.1906,30.1364,30.1635,112178.0
2021-02-10 12:05:00,33.38,33.38,33.33,33.37,115499.0,30.1635,30.1635,30.1183,30.1545,115499.0
2021-02-10 12:10:00,33.37,33.41,33.34,33.4,86418.0,30.1545,30.1906,30.1273,30.1816,86418.0
2021-02-10 12:15:00,33.4,33.42,33.37,33.39,111482.0,30.1816,30.1996,30.1545,30.1725,111482.0
2021-02-10 12:20:00,33.4,33.4,33.32,33.33,61476.0,30.1816,30.1816,30.1093,30.1183,61476.0
2021-02-10 12:25:00,33.33,33.39,33.32,33.36,99179.0,30.1183,30.1725,30.1093,30.1454,99179.0
2021-02-10 12:30:00,33.35,33.37,33.31,33.37,113160.0,30.1364,30.1545,30.1002,30.1545,113160.0
2021-02-10 12:35:00,33.37,33.37,33.29,33.33,159934.0,30.1545,30.1545,30.0822,30.1183,159934.0
2021-02-10 12:40:00,33.33,33.37,33.32,33.33,109568.0,30.1183,30.1545,30.1093,30.1183,109568.0
2021-02-10 12:45:00,33.34,33.37,33.32,33.36,84878.0,30.1273,30.1545,30.1093,30.1454,84878.0
2021-02-10 12:50:00,33.35,33.41,33.35,33.39,88439.0,30.1364,30.1906,30.1364,30.1725,88439.0
2021-02-10 12:55:00,33.4,33.4,33.37,33.38,75283.0,30.1816,30.1816,30.1545,30.1635,75283.0
2021-02-10 13:00:00,33.38,33.39,33.35,33.39,88002.0,30.1635,30.1725,30.1364,30.1725,88002.0
2021-02-10 13:05:00,33.39,33.42,33.38,33.41,128593.0,30.1725,30.1996,30.1635,30.1906,128593.0
2021-02-10 13:10:00,33.41,33.42,33.38,33.4,77471.0,30.1906,30.1996,30.1635,30.1816,77471.0
2021-02-10 13:15:00,33.39,33.43,33.39,33.43,91440.0,30.1725,30.2087,30.1725,30.2087,91440.0
2021-02-10 13:20:00,33.43,33.46,33.42,33.45,72274.0,30.2087,30.2358,30.1996,30.2267,72274.0
2021-02-10 13:25:00,33.45,33.52,33.45,33.51,200249.0,30.2267,30.29,30.2267,30.281,200249.0
2021-02-10 13:30:00,33.52,33.54,33.51,33.52,104726.0,30.29,30.3081,30.281,30.29,104726.0
2021-02-10 13:35:00,33.51,33.55,33.51,33.55,312942.0,30.281,30.3171,30.281,30.3171,312942.0
2021-02-10 13:40:00,33.54,33.59,33.54,33.58,175905.0,30.3081,30.3533,30.3081,30.3442,175905.0
2021-02-10 13:45:00,33.59,33.61,33.57,33.57,189408.0,30.3533,30.3713,30.3352,30.3352,189408.0
2021-02-10 13:50:00,33.57,33.58,33.54,33.54,104778.0,30.3352,30.3442,30.3081,30.3081,104778.0
2021-02-10 13:55:00,33.55,33.55,33.5,33.51,62064.0,30.3171,30.3171,30.2719,30.281,62064.0
2021-02-10 14:00:00,33.52,33.54,33.48,33.49,140821.0,30.29,30.3081,30.2539,30.2629,140821.0
2021-02-10 14:05:00,33.49,33.49,33.43,33.44,215269.0,30.2629,30.2629,30.2087,30.2177,215269.0
2021-02-10 14:10:00,33.44,33.44,33.4,33.4,63708.0,30.2177,30.2177,30.1816,30.1816,63708.0
2021-02-10 14:15:00,33.41,33.42,33.35,33.36,134300.0,30.1906,30.1996,30.1364,30.1454,134300.0
2021-02-10 14:20:00,33.36,33.37,33.29,33.3,156711.0,30.1454,30.1545,30.0822,30.0912,156711.0
2021-02-10 14:25:00,33.31,33.36,33.3,33.35,227834.0,30.1002,30.1454,30.0912,30.1364,227834.0
2021-02-10 14:30:00,33.35,33.41,33.33,33.4,235857.0,30.1364,30.1906,30.1183,30.1816,235857.0
2021-02-10 14:35:00,33.4,33.4,33.32,33.32,133243.0,30.1816,30.1816,30.1093,30.1093,133243.0
2021-02-10 14:40:00,33.33,33.36,33.32,33.33,95833.0,30.1183,30.1454,30.1093,30.1183,95833.0
2021-02-10 14:45:00,33.33,33.37,33.33,33.37,78362.0,30.1183,30.1545,30.1183,30.1545,78362.0
2021-02-10 14:50:00,33.36,33.37,33.28,33.3,269670.0,30.1454,30.1545,30.0731,30.0912,269670.0
2021-02-10 14:55:00,33.31,33.35,33.3,33.34,84666.0,30.1002,30.1364,30.0912,30.1273,84666.0
2021-02-10 15:00:00,33.34,33.38,33.34,33.35,319477.0,30.1273,30.1635,30.1273,30.1364,319477.0
2021-02-10 15:05:00,33.35,33.37,33.33,33.34,102660.0,30.1364,30.1545,30.1183,30.1273,102660.0
2021-02-10 15:10:00,33.34,33.36,33.33,33.34,100502.0,30.1273,30.1454,30.1183,30.1273,100502.0
2021-02-10 15:15:00,33.34,33.37,33.33,33.34,106323.0,30.1273,30.1545,30.1183,30.1273,106323.0
2021-02-10 15:20:00,33.35,33.38,33.32,33.32,165253.0,30.1364,30.1635,30.1093,30.1093,165253.0
2021-02-10 15:25:00,33.33,33.34,33.25,33.3,221184.0,30.1183,30.1273,30.046,30.0912,221184.0
2021-02-10 15:30:00,33.3,33.3,33.25,33.26,208903.0,30.0912,30.0912,30.046,30.0551,208903.0
2021-02-10 15:35:00,33.27,33.27,33.16,33.17,304198.0,30.0641,30.0641,29.9647,29.9737,304198.0
2021-02-10 15:40:00,33.16,33.2,33.13,33.14,510959.0,29.9647,30.0008,29.9376,29.9466,510959.0
2021-02-10 15:45:00,33.14,33.18,33.13,33.15,296569.0,29.9466,29.9828,29.9376,29.9557,296569.0
2021-02-10 15:50:00,33.14,33.2,33.11,33.14,840165.0,29.9466,30.0008,29.9195,29.9466,840165.0
2021-02-10 15:55:00,33.14,33.23,33.1,33.22,1379819.0,29.9466,30.0279,29.9105,30.0189,1379819.0
2021-02-11 09:30:00,33.2,33.29,33.06,33.27,560410.0,30.0008,30.0822,29.8743,30.0641,560410.0
2021-02-11 09:35:00,33.26,33.34,33.24,33.26,371674.0,30.0551,30.1273,30.037,30.0551,371674.0
2021-02-11 09:40:00,33.26,33.26,33.12,33.22,197795.0,30.0551,30.0551,29.9285,30.0189,197795.0
2021-02-11 09:45:00,33.22,33.27,33.2,33.26,225854.0,30.0189,30.0641,30.0008,30.0551,225854.0
2021-02-11 09:50:00,33.26,33.27,33.15,33.23,297949.0,30.0551,30.0641,29.9557,30.0279,297949.0
2021-02-11 09:55:00,33.23,33.27,33.07,33.07,203713.0,30.0279,30.0641,29.8834,29.8834,203713.0
2021-02-11 10:00:00,33.08,33.19,33.07,33.13,230601.0,29.8924,29.9918,29.8834,29.9376,230601.0
2021-02-11 10:05:00,33.13,33.14,33.09,33.11,207738.0,29.9376,29.9466,29.9014,29.9195,207738.0
2021-02-11 10:10:00,33.12,33.15,33.09,33.15,140920.0,29.9285,29.9557,29.9014,29.9557,140920.0
2021-02-11 10:15:00,33.15,33.18,33.14,33.17,146753.0,29.9557,29.9828,29.9466,29.9737,146753.0
2021-02-11 10:20:00,33.17,33.17,33.07,33.08,130323.0,29.9737,29.9737,29.8834,29.8924,130323.0
2021-02-11 10:25:00,33.08,33.11,33.05,33.06,145515.0,29.8924,29.9195,29.8653,29.8743,145515.0
2021-02-11 10:30:00,33.06,33.07,32.97,33.0,418023.0,29.8743,29.8834,29.793,29.8201,418023.0
2021-02-11 10:35:00,32.99,33.0,32.91,32.91,232856.0,29.8111,29.8201,29.7388,29.7388,232856.0
2021-02-11 10:40:00,32.92,32.96,32.9,32.91,239002.0,29.7478,29.784,29.7297,29.7388,239002.0
2021-02-11 10:45:00,32.92,33.0,32.92,32.98,146082.0,29.7478,29.8201,29.7478,29.802,146082.0
2021-02-11 10:50:00,32.98,33.02,32.97,33.01,143172.0,29.802,29.8382,29.793,29.8291,143172.0
2021-02-11 10:55:00,33.01,33.03,32.93,32.98,221466.0,29.8291,29.8472,29.7569,29.802,221466.0
2021-02-11 11:00:00,32.98,33.0,32.95,32.97,95811.0,29.802,29.8201,29.7749,29.793,95811.0
2021-02-11 11:05:00,32.96,32.99,32.95,32.96,106009.0,29.784,29.8111,29.7749,29.784,106009.0
2021-02-11 11:10:00,32.95,32.97,32.88,32.89,354621.0,29.7749,29.793,29.7117,29.7207,354621.0
2021-02-11 11:15:00,32.88,32.91,32.87,32.9,166523.0,29.7117,29.7388,29.7026,29.7297,166523.0
2021-02-11 11:20:00,32.9,32.92,32.88,32.91,151634.0,29.7297,29.7478,29.7117,29.7388,151634.0
2021-02-11 11:25:00,32.91,32.93,32.91,32.93,71407.0,29.7388,29.7569,29.7388,29.7569,71407.0
2021-02-11 11:30:00,32.93,32.95,32.87,32.87,208771.0,29.7569,29.7749,29.7026,29.7026,208771.0
2021-02-11 11:35:00,32.87,32.89,32.83,32.86,127325.0,29.7026,29.7207,29.6665,29.6936,127325.0
2021-02-11 11:40:00,32.86,32.91,32.84,32.91,126806.0,29.6936,29.7388,29.6755,29.7388,126806.0
2021-02-11 11:45:00,32.91,32.91,32.83,32.85,160420.0,29.7388,29.7388,29.6665,29.6846,160420.0
2021-02-11 11:50:00,32.85,32.85,32.8,32.81,190303.0,29.6846,29.6846,29.6394,29.6484,190303.0
2021-02-11 11:55:00,32.82,32.84,32.8,32.83,106898.0,29.6575,29.6755,29.6394,29.6665,106898.0
2021-02-11 12:00:00,32.83,32.86,32.82,32.84,113666.0,29.6665,29.6936,29.6575,29.6755,113666.0
2021-02-11 12:05:00,32.84,32.84,32.73,32.73,219316.0,29.6755,29.6755,29.5761,29.5761,219316.0
2021-02-11 12:10:00,32.73,32.75,32.65,32.65,278065.0,29.5761,29.5942,29.5038,29.5038,278065.0
2021-02-11 12:15:00,32.66,32.67,32.5,32.5,551960.0,29.5129,29.5219,29.3683,29.3683,551960.0
2021-02-11 12:20:00,32.51,32.55,32.44,32.46,487675.0,29.3773,29.4135,29.3141,29.3321,487675.0
2021-02-11 12:25:00,32.46,32.47,32.37,32.4,307183.0,29.3321,29.3412,29.2508,29.2779,307183.0
2021-02-11 12:30:00,32.4,32.58,32.4,32.57,255143.0,29.2779,29.4406,29.2779,29.4315,255143.0
2021-02-11 12:35:00,32.58,32.61,32.55,32.59,152305.0,29.4406,29.4677,29.4135,29.4496,152305.0
2021-02-11 12:40:00,32.58,32.58,32.49,32.51,180661.0,29.4406,29.4406,29.3593,29.3773,180661.0
2021-02-11 12:45:00,32.51,32.51,32.43,32.51,178235.0,29.3773,29.3773,29.305,29.3773,178235.0
2021-02-11 12:50:00,32.51,32.53,32.44,32.48,129146.0,29.3773,29.3954,29.3141,29.3502,129146.0
2021-02-11 12:55:00,32.49,32.59,32.46,32.59,93661.0,29.3593,29.4496,29.3321,29.4496,93661.0
2021-02-11 13:00:00,32.59,32.59,32.51,32.57,103220.0,29.4496,29.4496,29.3773,29.4315,103220.0
2021-02-11 13:05:00,32.57,32.62,32.56,32.59,185063.0,29.4315,29.4767,29.4225,29.4496,185063.0
2021-02-11 13:10:00,32.59,32.63,32.55,32.61,139215.0,29.4496,29.4858,29.4135,29.4677,139215.0
2021-02-11 13:15:00,32.61,32.65,32.6,32.64,62798.0,29.4677,29.5038,29.4587,29.4948,62798.0
2021-02-11 13:20:00,32.63,32.69,32.62,32.65,143097.0,29.4858,29.54,29.4767,29.5038,143097.0
2021-02-11 13:25:00,32.65,32.66,32.63,32.63,90737.0,29.5038,29.5129,29.4858,29.4858,90737.0
2021-02-11 13:30:00,32.64,32.64,32.6,32.6,66861.0,29.4948,29.4948,29.4587,29.4587,66861.0
2021-02-11 13:35:00,32.6,32.61,32.55,32.58,113931.0,29.4587,29.4677,29.4135,29.4406,113931.0
2021-02-11 13:40:00,32.58,32.64,32.57,32.59,109630.0,29.4406,29.4948,29.4315,29.4496,109630.0
2021-02-11 13:45:00,32.59,32.63,32.56,32.62,188475.0,29.4496,29.4858,29.4225,29.4767,188475.0
2021-02-11 13:50:00,32.62,32.62,32.57,32.58,111639.0,29.4767,29.4767,29.4315,29.4406,111639.0
2021-02-11 13:55:00,32.58,32.62,32.57,32.59,96790.0,29.4406,29.4767,29.4315,29.4496,96790.0
2021-02-11 14:00:00,32.59,32.6,32.53,32.54,168848.0,29.4496,29.4587,29.3954,29.4044,168848.0
2021-02-11 14:05:00,32.53,32.59,32.53,32.58,144192.0,29.3954,29.4496,29.3954,29.4406,144192.0
2021-02-11 14:10:00,32.57,32.58,32.5,32.52,189033.0,29.4315,29.4406,29.3683,29.3864,189033.0
2021-02-11 14:15:00,32.52,32.54,32.51,32.52,114348.0,29.3864,29.4044,29.3773,29.3864,114348.0
2021-02-11 14:20:00,32.52,32.54,32.48,32.5,281602.0,29.3864,29.4044,29.3502,29.3683,281602.0
2021-02-11 14:25:00,32.5,32.53,32.48,32.51,131835.0,29.3683,29.3954,29.3502,29.3773,131835.0
2021-02-11 14:30:00,32.51,32.52,32.45,32.48,337537.0,29.3773,29.3864,29.3231,29.3502,337537.0
2021-02-11 14:35:00,32.47,32.48,32.44,32.44,92184.0,29.3412,29.3502,29.3141,29.3141,92184.0
2021-02-11 14:40:00,32.45,32.49,32.43,32.49,122642.0,29.3231,29.3593,29.305,29.3593,122642.0
2021-02-11 14:45:00,32.49,32.51,32.47,32.5,144718.0,29.3593,29.3773,29.3412,29.3683,144718.0
2021-02-11 14:50:00,32.51,32.53,32.48,32.52,175232.0,29.3773,29.3954,29.3502,29.3864,175232.0
2021-02-11 14:55:00,32.52,32.55,32.51,32.55,94651.0,29.3864,29.4135,29.3773,29.4135,94651.0
2021-02-11 15:00:00,32.55,32.57,32.52,32.55,136892.0,29.4135,29.4315,29.3864,29.4135,136892.0
2021-02-11 15:05:00,32.55,32.6,32.54,32.59,165624.0,29.4135,29.4587,29.4044,29.4496,165624.0
2021-02-11 15:10:00,32.59,32.61,32.57,32.59,192124.0,29.4496,29.4677,29.4315,29.4496,192124.0
2021-02-11 15:15:00,32.59,32.6,32.55,32.59,161508.0,29.4496,29.4587,29.4135,29.4496,161508.0
2021-02-11 15:20:00,32.58,32.61,32.56,32.57,173945.0,29.4406,29.4677,29.4225,29.4315,173945.0
2021-02-11 15:25:00,32.57,32.6,32.52,32.52,179262.0,29.4315,29.4587,29.3864,29.3864,179262.0
2021-02-11 15:30:00,32.52,32.54,32.51,32.54,182877.0,29.3864,29.4044,29.3773,29.4044,182877.0
2021-02-11 15:35:00,32.54,32.56,32.52,32.55,218195.0,29.4044,29.4225,29.3864,29.4135,218195.0
2021-02-11 15:40:00,32.55,32.59,32.53,32.57,303901.0,29.4135,29.4496,29.3954,29.4315,303901.0
2021-02-11 15:45:00,32.56,32.61,32.56,32.58,418700.0,29.4225,29.4677,29.4225,29.4406,418700.0
2021-02-11 15:50:00,32.58,32.6,32.55,32.59,584945.0,29.4406,29.4587,29.4135,29.4496,584945.0
2021-02-11 15:55:00,32.59,32.76,32.58,32.72,2103095.0,29.4496,29.6032,29.4406,29.5671,2103095.0
2021-02-12 09:30:00,32.65,33.09,32.65,32.97,874293.0,29.5038,29.9014,29.5038,29.793,874293.0
2021-02-12 09:35:00,32.96,33.08,32.89,32.95,347981.0,29.784,29.8924,29.7207,29.7749,347981.0
2021-02-12 09:40:00,32.95,33.1,32.94,33.05,359583.0,29.7749,29.9105,29.7659,29.8653,359583.0
2021-02-12 09:45:00,33.05,33.1,33.03,33.09,247918.0,29.8653,29.9105,29.8472,29.9014,247918.0
2021-02-12 09:50:00,33.11,33.18,33.04,33.06,367470.0,29.9195,29.9828,29.8563,29.8743,367470.0
2021-02-12 09:55:00,33.07,33.11,33.04,33.08,192155.0,29.8834,29.9195,29.8563,29.8924,192155.0
2021-02-12 10:00:00,33.08,33.17,33.07,33.14,193153.0,29.8924,29.9737,29.8834,29.9466,193153.0
2021-02-12 10:05:00,33.15,33.22,33.13,33.2,245462.0,29.9557,30.0189,29.9376,30.0008,245462.0
2021-02-12 10:10:00,33.19,33.28,33.18,33.27,380471.0,29.9918,30.0731,29.9828,30.0641,380471.0
2021-02-12 10:15:00,33.27,33.37,33.27,33.37,586431.0,30.0641,30.1545,30.0641,30.1545,586431.0
2021-02-12 10:20:00,33.36,33.39,33.31,33.34,243445.0,30.1454,30.1725,30.1002,30.1273,243445.0
2021-02-12 10:25:00,33.35,33.38,33.32,33.34,240991.0,30.1364,30.1635,30.1093,30.1273,240991.0
2021-02-12 10:30:00,33.34,33.4,33.33,33.39,264828.0,30.1273,30.1816,30.1183,30.1725,264828.0
2021-02-12 10:35:00,33.4,33.48,33.39,33.45,405390.0,30.1816,30.2539,30.1725,30.2267,405390.0
2021-02-12 10:40:00,33.45,33.46,33.39,33.4,209775.0,30.2267,30.2358,30.1725,30.1816,209775.0
2021-02-12 10:45:00,33.41,33.43,33.28,33.29,292060.0,30.1906,30.2087,30.0731,30.0822,292060.0
2021-02-12 10:50:00,33.28,33.33,33.28,33.32,193071.0,30.0731,30.1183,30.0731,30.1093,193071.0
2021-02-12 10:55:00,33.32,33.37,33.29,33.36,287611.0,30.1093,30.1545,30.0822,30.1454,287611.0
2021-02-12 11:00:00,33.37,33.42,33.33,33.4,209239.0,30.1545,30.1996,30.1183,30.1816,209239.0
2021-02-12 11:05:00,33.39,33.43,33.24,33.32,305055.0,30.1725,30.2087,30.037,30.1093,305055.0
2021-02-12 11:10:00,33.32,33.39,33.31,33.33,113602.0,30.1093,30.1725,30.1002,30.1183,113602.0
2021-02-12 11:15:00,33.33,33.37,33.28,33.29,136409.0,30.1183,30.1545,30.0731,30.0822,136409.0
2021-02-12 11:20:00,33.28,33.36,33.22,33.23,394977.0,30.0731,30.1454,30.0189,30.0279,394977.0
2021-02-12 11:25:00,33.23,33.38,33.22,33.23,1054301.0,30.0279,30.1635,30.0189,30.0279,1054301.0
2021-02-12 11:30:00,33.24,33.43,33.24,33.43,601079.0,30.037,30.2087,30.037,30.2087,601079.0
2021-02-12 11:35:00,33.43,33.43,33.4,33.43,305582.0,30.2087,30.2087,30.1816,30.2087,305582.0
2021-02-12 11:40:00,33.42,33.47,33.41,33.45,240286.0,30.1996,30.2448,30.1906,30.2267,240286.0
2021-02-12 11:45:00,33.45,33.47,33.43,33.45,104463.0,30.2267,30.2448,30.2087,30.2267,104463.0
2021-02-12 11:50:00,33.45,33.45,33.41,33.42,178109.0,30.2267,30.2267,30.1906,30.1996,178109.0
2021-02-12 11:55:00,33.42,33.48,33.41,33.45,246213.0,30.1996,30.2539,30.1906,30.2267,246213.0
2021-02-12 12:00:00,33.45,33.55,33.44,33.54,370597.0,30.2267,30.3171,30.2177,30.3081,370597.0
2021-02-12 12:05:00,33.54,33.55,33.5,33.52,388702.0,30.3081,30.3171,30.2719,30.29,388702.0
2021-02-12 12:10:00,33.52,33.56,33.51,33.53,358186.0,30.29,30.3261,30.281,30.299,358186.0
2021-02-12 12:15:00,33.54,33.54,33.51,33.52,232277.0,30.3081,30.3081,30.281,30.29,232277.0
2021-02-12 12:20:00,33.52,33.53,33.4,33.46,309263.0,30.29,30.299,30.1816,30.2358,309263.0
2021-02-12 12:25:00,33.45,33.48,33.41,33.41,145594.0,30.2267,30.2539,30.1906,30.1906,145594.0
2021-02-12 12:30:00,33.41,33.43,33.36,33.37,306305.0,30.1906,30.2087,30.1454,30.1545,306305.0
2021-02-12 12:35:00,33.37,33.62,33.33,33.61,1386713.0,30.1545,30.3804,30.1183,30.3713,1386713.0
2021-02-12 12:40:00,33.61,33.63,33.5,33.59,897888.0,30.3713,30.3894,30.2719,30.3533,897888.0
2021-02-12 12:45:00,33.58,33.59,33.51,33.51,253423.0,30.3442,30.3533,30.281,30.281,253423.0
2021-02-12 12:50:00,33.5,33.52,33.4,33.41,177257.0,30.2719,30.29,30.1816,30.1906,177257.0
2021-02-12 12:55:00,33.41,33.44,33.37,33.4,120566.0,30.1906,30.2177,30.1545,30.1816,120566.0
2021-02-12 13:00:00,33.4,33.42,33.36,33.36,194132.0,30.1816,30.1996,30.1454,30.1454,194132.0
2021-02-12 13:05:00,33.37,33.43,33.36,33.39,160948.0,30.1545,30.2087,30.1454,30.1725,160948.0
2021-02-12 13:10:00,33.39,33.44,33.38,33.4,146994.0,30.1725,30.2177,30.1635,30.1816,146994.0
2021-02-12 13:15:00,33.41,33.44,33.38,33.4,154142.0,30.1906,30.2177,30.1635,30.1816,154142.0
2021-02-12 13:20:00,33.4,33.43,33.34,33.43,231933.0,30.1816,30.2087,30.1273,30.2087,231933.0
2021-02-12 13:25:00,33.43,33.49,33.42,33.48,124000.0,30.2087,30.2629,30.1996,30.2539,124000.0
2021-02-12 13:30:00,33.48,33.5,33.45,33.49,172265.0,30.2539,30.2719,30.2267,30.2629,172265.0
2021-02-12 13:35:00,33.49,33.49,33.44,33.48,157959.0,30.2629,30.2629,30.2177,30.2539,157959.0
2021-02-12 13:40:00,33.48,33.49,33.46,33.49,99834.0,30.2539,30.2629,30.2358,30.2629,99834.0
2021-02-12 13:45:00,33.49,33.53,33.47,33.52,179422.0,30.2629,30.299,30.2448,30.29,179422.0
2021-02-12 13:50:00,33.52,33.54,33.48,33.49,126433.0,30.29,30.3081,30.2539,30.2629,126433.0
2021-02-12 13:55:00,33.49,33.49,33.43,33.45,109023.0,30.2629,30.2629,30.2087,30.2267,109023.0
2021-02-12 14:00:00,33.45,33.46,33.4,33.45,147436.0,30.2267,30.2358,30.1816,30.2267,147436.0
2021-02-12 14:05:00,33.45,33.46,33.42,33.43,160421.0,30.2267,30.2358,30.1996,30.2087,160421.0
2021-02-12 14:10:00,33.43,33.44,33.37,33.38,171294.0,30.2087,30.2177,30.1545,30.1635,171294.0
2021-02-12 14:15:00,33.37,33.42,33.37,33.39,135400.0,30.1545,30.1996,30.1545,30.1725,135400.0
2021-02-12 14:20:00,33.39,33.43,33.37,33.4,131287.0,30.1725,30.2087,30.1545,30.1816,131287.0
2021-02-12 14:25:00,33.4,33.44,33.37,33.44,192172.0,30.1816,30.2177,30.1545,30.2177,192172.0
2021-02-12 14:30:00,33.44,33.44,33.39,33.41,171262.0,30.2177,30.2177,30.1725,30.1906,171262.0
2021-02-12 14:35:00,33.41,33.42,33.37,33.39,127146.0,30.1906,30.1996,30.1545,30.1725,127146.0
2021-02-12 14:40:00,33.38,33.4,33.35,33.4,121527.0,30.1635,30.1816,30.1364,30.1816,121527.0
2021-02-12 14:45:00,33.39,33.46,33.38,33.44,378897.0,30.1725,30.2358,30.1635,30.2177,378897.0
2021-02-12 14:50:00,33.44,33.49,33.43,33.45,214402.0,30.2177,30.2629,30.2087,30.2267,214402.0
2021-02-12 14:55:00,33.45,33.47,33.43,33.46,156832.0,30.2267,30.2448,30.2087,30.2358,156832.0
2021-02-12 15:00:00,33.46,33.48,33.45,33.48,108870.0,30.2358,30.2539,30.2267,30.2539,108870.0
2021-02-12 15:05:00,33.47,33.5,33.47,33.49,167043.0,30.2448,30.2719,30.2448,30.2629,167043.0
2021-02-12 15:10:00,33.5,33.5,33.47,33.47,171386.0,30.2719,30.2719,30.2448,30.2448,171386.0
2021-02-12 15:15:00,33.48,33.48,33.43,33.45,139489.0,30.2539,30.2539,30.2087,30.2267,139489.0
2021-02-12 15:20:00,33.45,33.48,33.44,33.47,293864.0,30.2267,30.2539,30.2177,30.2448,293864.0
2021-02-12 15:25:00,33.46,33.49,33.46,33.48,123275.0,30.2358,30.2629,30.2358,30.2539,123275.0
2021-02-12 15:30:00,33.49,33.49,33.43,33.44,242752.0,30.2629,30.2629,30.2087,30.2177,242752.0
2021-02-12 15:35:00,33.44,33.52,33.43,33.52,357546.0,30.2177,30.29,30.2087,30.29,357546.0
2021-02-12 15:40:00,33.5,33.54,33.5,33.5,240741.0,30.2719,30.3081,30.2719,30.2719,240741.0
2021-02-12 15:45:00,33.5,33.53,33.48,33.52,435142.0,30.2719,30.299,30.2539,30.29,435142.0
2021-02-12 15:50:00,33.52,33.59,33.51,33.57,809735.0,30.29,30.3533,30.281,30.3352,809735.0
2021-02-12 15:55:00,33.57,33.58,33.5,33.53,1448780.0,30.3352,30.3442,30.2719,30.299,1448780.0
2021-02-16 09:30:00,34.07,34.19,34.0,34.09,1290391.0,30.787,30.8954,30.7237,30.8051,1290391.0
2021-02-16 09:35:00,34.09,34.15,34.03,34.14,474348.0,30.8051,30.8593,30.7509,30.8503,474348.0
2021-02-16 09:40:00,34.15,34.15,34.06,34.12,291967.0,30.8593,30.8593,30.778,30.8322,291967.0
2021-02-16 09:45:00,34.12,34.3,34.09,34.29,652045.0,30.8322,30.9948,30.8051,30.9858,652045.0
2021-02-16 09:50:00,34.29,34.41,34.26,34.3,742031.0,30.9858,31.0942,30.9587,30.9948,742031.0
2021-02-16 09:55:00,34.29,34.34,34.24,34.25,443135.0,30.9858,31.031,30.9406,30.9497,443135.0
2021-02-16 10:00:00,34.25,34.37,34.19,34.3,493668.0,30.9497,31.0581,30.8954,30.9948,493668.0
2021-02-16 10:05:00,34.3,34.4,34.25,34.4,556241.0,30.9948,31.0852,30.9497,31.0852,556241.0
2021-02-16 10:10:00,34.4,34.4,34.32,34.32,873563.0,31.0852,31.0852,31.0129,31.0129,873563.0
2021-02-16 10:15:00,34.33,34.37,34.23,34.36,434654.0,31.022,31.0581,30.9316,31.0491,434654.0
2021-02-16 10:20:00,34.36,34.5,34.35,34.48,705397.0,31.0491,31.1756,31.04,31.1575,705397.0
2021-02-16 10:25:00,34.48,34.54,34.44,34.54,460459.0,31.1575,31.2117,31.1214,31.2117,460459.0
2021-02-16 10:30:00,34.54,34.59,34.51,34.55,375998.0,31.2117,31.2569,31.1846,31.2208,375998.0
2021-02-16 10:35:00,34.56,34.56,34.48,34.51,163733.0,31.2298,31.2298,31.1575,31.1846,163733.0
2021-02-16 10:40:00,34.51,34.61,34.51,34.58,415125.0,31.1846,31.275,31.1846,31.2479,415125.0
2021-02-16 10:45:00,34.58,34.59,34.4,34.44,484457.0,31.2479,31.2569,31.0852,31.1214,484457.0
2021-02-16 10:50:00,34.44,34.5,34.28,34.29,465718.0,31.1214,31.1756,30.9768,30.9858,465718.0
2021-02-16 10:55:00,34.28,34.41,34.24,34.33,371771.0,30.9768,31.0942,30.9406,31.022,371771.0
2021-02-16 11:00:00,34.32,34.47,34.29,34.4,385568.0,31.0129,31.1485,30.9858,31.0852,385568.0
2021-02-16 11:05:00,34.4,34.5,34.39,34.49,413842.0,31.0852,31.1756,31.0762,31.1665,413842.0
2021-02-16 11:10:00,34.48,34.54,34.38,34.41,253103.0,31.1575,31.2117,31.0671,31.0942,253103.0
2021-02-16 11:15:00,34.4,34.48,34.37,34.48,164928.0,31.0852,31.1575,31.0581,31.1575,164928.0
2021-02-16 11:20:00,34.48,34.49,34.39,34.44,453663.0,31.1575,31.1665,31.0762,31.1214,453663.0
2021-02-16 11:25:00,34.44,34.49,34.39,34.4,239965.0,31.1214,31.1665,31.0762,31.0852,239965.0
2021-02-16 11:30:00,34.39,34.43,34.27,34.41,466400.0,31.0762,31.1123,30.9677,31.0942,466400.0
2021-02-16 11:35:00,34.42,34.44,34.39,34.42,222767.0,31.1033,31.1214,31.0762,31.1033,222767.0
2021-02-16 11:40:00,34.43,34.44,34.38,34.41,225215.0,31.1123,31.1214,31.0671,31.0942,225215.0
2021-02-16 11:45:00,34.41,34.47,34.41,34.45,271072.0,31.0942,31.1485,31.0942,31.1304,271072.0
2021-02-16 11:50:00,34.45,34.49,34.4,34.48,274040.0,31.1304,31.1665,31.0852,31.1575,274040.0
2021-02-16 11:55:00,34.49,34.49,34.41,34.44,150315.0,31.1665,31.1665,31.0942,31.1214,150315.0
2021-02-16 12:00:00,34.43,34.52,34.39,34.51,317112.0,31.1123,31.1936,31.0762,31.1846,317112.0
2021-02-16 12:05:00,34.5,34.51,34.4,34.41,193560.0,31.1756,31.1846,31.0852,31.0942,193560.0
2021-02-16 12:10:00,34.41,34.55,34.4,34.53,430210.0,31.0942,31.2208,31.0852,31.2027,430210.0
2021-02-16 12:15:00,34.52,34.55,34.5,34.52,331252.0,31.1936,31.2208,31.1756,31.1936,331252.0
2021-02-16 12:20:00,34.52,34.63,34.51,34.63,374165.0,31.1936,31.293,31.1846,31.293,374165.0
2021-02-16 12:25:00,34.63,34.63,34.56,34.57,283737.0,31.293,31.293,31.2298,31.2388,283737.0
2021-02-16 12:30:00,34.56,34.61,34.55,34.59,227758.0,31.2298,31.275,31.2208,31.2569,227758.0
2021-02-16 12:35:00,34.59,34.62,34.59,34.62,156382.0,31.2569,31.284,31.2569,31.284,156382.0
2021-02-16 12:40:00,34.61,34.63,34.59,34.59,244857.0,31.275,31.293,31.2569,31.2569,244857.0
2021-02-16 12:45:00,34.59,34.61,34.56,34.57,207897.0,31.2569,31.275,31.2298,31.2388,207897.0
2021-02-16 12:50:00,34.58,34.58,34.55,34.58,182471.0,31.2479,31.2479,31.2208,31.2479,182471.0
2021-02-16 12:55:00,34.58,34.58,34.55,34.58,242328.0,31.2479,31.2479,31.2208,31.2479,242328.0
2021-02-16 13:00:00,34.58,34.63,34.56,34.63,155191.0,31.2479,31.293,31.2298,31.293,155191.0
2021-02-16 13:05:00,34.63,34.63,34.6,34.63,139620.0,31.293,31.293,31.2659,31.293,139620.0
2021-02-16 13:10:00,34.63,34.63,34.61,34.62,142999.0,31.293,31.293,31.275,31.284,142999.0
2021-02-16 13:15:00,34.63,34.64,34.59,34.63,246069.0,31.293,31.3021,31.2569,31.293,246069.0
2021-02-16 13:20:00,34.62,34.64,34.62,34.64,145012.0,31.284,31.3021,31.284,31.3021,145012.0
2021-02-16 13:25:00,34.64,34.67,34.63,34.67,505107.0,31.3021,31.3292,31.293,31.3292,505107.0
2021-02-16 13:30:00,34.66,34.72,34.66,34.69,442265.0,31.3202,31.3744,31.3202,31.3473,442265.0
2021-02-16 13:35:00,34.69,34.7,34.67,34.69,234429.0,31.3473,31.3563,31.3292,31.3473,234429.0
2021-02-16 13:40:00,34.69,34.7,34.66,34.7,307821.0,31.3473,31.3563,31.3202,31.3563,307821.0
2021-02-16 13:45:00,34.7,34.75,34.69,34.75,288993.0,31.3563,31.4015,31.3473,31.4015,288993.0
2021-02-16 13:50:00,34.75,34.77,34.73,34.76,296566.0,31.4015,31.4196,31.3834,31.4105,296566.0
2021-02-16 13:55:00,34.76,34.77,34.7,34.72,288174.0,31.4105,31.4196,31.3563,31.3744,288174.0
2021-02-16 14:00:00,34.72,34.76,34.71,34.76,231412.0,31.3744,31.4105,31.3653,31.4105,231412.0
2021-02-16 14:05:00,34.76,34.79,34.75,34.76,198847.0,31.4105,31.4376,31.4015,31.4105,198847.0
2021-02-16 14:10:00,34.75,34.77,34.73,34.75,165926.0,31.4015,31.4196,31.3834,31.4015,165926.0
2021-02-16 14:15:00,34.75,34.77,34.72,34.73,233914.0,31.4015,31.4196,31.3744,31.3834,233914.0
2021-02-16 14:20:00,34.74,34.77,34.73,34.76,127158.0,31.3924,31.4196,31.3834,31.4105,127158.0
2021-02-16 14:25:00,34.75,34.8,34.75,34.8,188074.0,31.4015,31.4467,31.4015,31.4467,188074.0
2021-02-16 14:30:00,34.79,34.82,34.78,34.8,288515.0,31.4376,31.4647,31.4286,31.4467,288515.0
2021-02-16 14:35:00,34.8,34.84,34.79,34.83,233740.0,31.4467,31.4828,31.4376,31.4738,233740.0
2021-02-16 14:40:00,34.83,34.88,34.83,34.87,262063.0,31.4738,31.519,31.4738,31.5099,262063.0
2021-02-16 14:45:00,34.88,34.88,34.84,34.86,343181.0,31.519,31.519,31.4828,31.5009,343181.0
2021-02-16 14:50:00,34.86,34.87,34.83,34.84,257458.0,31.5009,31.5099,31.4738,31.4828,257458.0
2021-02-16 14:55:00,34.84,34.88,34.84,34.86,194912.0,31.4828,31.519,31.4828,31.5009,194912.0
2021-02-16 15:00:00,34.85,34.86,34.79,34.8,274176.0,31.4918,31.5009,31.4376,31.4467,274176.0
2021-02-16 15:05:00,34.79,34.81,34.79,34.79,191077.0,31.4376,31.4557,31.4376,31.4376,191077.0
2021-02-16 15:10:00,34.8,34.81,34.77,34.8,312342.0,31.4467,31.4557,31.4196,31.4467,312342.0
2021-02-16 15:15:00,34.79,34.86,34.79,34.86,431849.0,31.4376,31.5009,31.4376,31.5009,431849.0
2021-02-16 15:20:00,34.86,34.88,34.84,34.86,333701.0,31.5009,31.519,31.4828,31.5009,333701.0
2021-02-16 15:25:00,34.85,34.88,34.84,34.86,396170.0,31.4918,31.519,31.4828,31.5009,396170.0
2021-02-16 15:30:00,34.86,34.89,34.84,34.89,363803.0,31.5009,31.528,31.4828,31.528,363803.0
2021-02-16 15:35:00,34.89,34.9,34.84,34.88,862821.0,31.528,31.537,31.4828,31.519,862821.0
2021-02-16 15:40:00,34.88,34.92,34.86,34.9,816012.0,31.519,31.5551,31.5009,31.537,816012.0
2021-02-16 15:45:00,34.9,34.93,34.86,34.89,929526.0,31.537,31.5641,31.5009,31.528,929526.0
2021-02-16 15:50:00,34.89,34.89,34.8,34.81,1068767.0,31.528,31.528,31.4467,31.4557,1068767.0
2021-02-16 15:55:00,34.81,34.87,34.78,34.79,1556960.0,31.4557,31.5099,31.4286,31.4376,1556960.0
2021-02-17 09:30:00,34.34,34.54,34.03,34.18,1757213.0,31.031,31.2117,30.7509,30.8864,1757213.0
2021-02-17 09:35:00,34.17,34.32,34.02,34.25,761869.0,30.8774,31.0129,30.7418,30.9497,761869.0
2021-02-17 09:40:00,34.25,34.29,34.1,34.2,558370.0,30.9497,30.9858,30.8141,30.9045,558370.0
2021-02-17 09:45:00,34.2,34.45,34.19,34.43,388439.0,30.9045,31.1304,30.8954,31.1123,388439.0
2021-02-17 09:50:00,34.43,34.51,34.42,34.43,545766.0,31.1123,31.1846,31.1033,31.1123,545766.0
2021-02-17 09:55:00,34.43,34.53,34.42,34.43,272451.0,31.1123,31.2027,31.1033,31.1123,272451.0
2021-02-17 10:00:00,34.44,34.5,34.4,34.42,174481.0,31.1214,31.1756,31.0852,31.1033,174481.0
2021-02-17 10:05:00,34.42,34.6,34.42,34.6,236346.0,31.1033,31.2659,31.1033,31.2659,236346.0
2021-02-17 10:10:00,34.59,34.75,34.57,34.68,551875.0,31.2569,31.4015,31.2388,31.3382,551875.0
2021-02-17 10:15:00,34.68,34.73,34.51,34.57,540382.0,31.3382,31.3834,31.1846,31.2388,540382.0
2021-02-17 10:20:00,34.57,34.62,34.46,34.46,310514.0,31.2388,31.284,31.1394,31.1394,310514.0
2021-02-17 10:25:00,34.47,34.6,34.46,34.58,187958.0,31.1485,31.2659,31.1394,31.2479,187958.0
2021-02-17 10:30:00,34.59,36.33,34.49,36.15,8334247.0,31.2569,32.8292,31.1665,32.6666,8334247.0
2021-02-17 10:35:00,36.15,36.86,35.83,36.84,4494085.0,32.6666,33.3082,32.3774,33.2901,4494085.0
2021-02-17 10:40:00,36.85,37.12,36.53,37.05,4975720.0,33.2991,33.5431,33.01,33.4799,4975720.0
2021-02-17 10:45:00,37.06,37.3,36.88,37.29,3250481.0,33.4889,33.7058,33.3262,33.6967,3250481.0
2021-02-17 10:50:00,37.28,37.45,36.91,36.93,4064026.0,33.6877,33.8413,33.3533,33.3714,4064026.0
2021-02-17 10:55:00,36.93,36.97,36.31,36.66,3474102.0,33.3714,33.4076,32.8112,33.1274,3474102.0
2021-02-17 11:00:00,36.65,36.66,36.33,36.41,1413738.0,33.1184,33.1274,32.8292,32.9015,1413738.0
2021-02-17 11:05:00,36.4,36.8,36.39,36.71,1156958.0,32.8925,33.2539,32.8834,33.1726,1156958.0
2021-02-17 11:10:00,36.71,36.8,36.51,36.79,1217138.0,33.1726,33.2539,32.9919,33.2449,1217138.0
2021-02-17 11:15:00,36.79,36.79,36.47,36.58,1138203.0,33.2449,33.2449,32.9557,33.0551,1138203.0
2021-02-17 11:20:00,36.57,36.88,36.55,36.85,1145151.0,33.0461,33.3262,33.028,33.2991,1145151.0
2021-02-17 11:25:00,36.85,37.05,36.78,36.87,1355531.0,33.2991,33.4799,33.2359,33.3172,1355531.0
2021-02-17 11:30:00,36.86,37.1,36.85,37.08,1072036.0,33.3082,33.525,33.2991,33.507,1072036.0
2021-02-17 11:35:00,37.08,37.22,37.01,37.13,1518678.0,33.507,33.6335,33.4437,33.5521,1518678.0
2021-02-17 11:40:00,37.14,37.19,36.75,37.17,1467930.0,33.5612,33.6064,33.2088,33.5883,1467930.0
2021-02-17 11:45:00,37.17,37.23,37.03,37.09,874005.0,33.5883,33.6425,33.4618,33.516,874005.0
2021-02-17 11:50:00,37.09,37.13,36.92,36.93,1016335.0,33.516,33.5521,33.3624,33.3714,1016335.0
2021-02-17 11:55:00,36.93,36.93,36.67,36.7,1214924.0,33.3714,33.3714,33.1365,33.1636,1214924.0
2021-02-17 12:00:00,36.71,36.8,36.63,36.69,925623.0,33.1726,33.2539,33.1003,33.1545,925623.0
2021-02-17 12:05:00,36.69,36.72,36.48,36.57,773819.0,33.1545,33.1816,32.9648,33.0461,773819.0
2021-02-17 12:10:00,36.57,36.65,36.4,36.45,733835.0,33.0461,33.1184,32.8925,32.9377,733835.0
2021-02-17 12:15:00,36.47,36.49,36.35,36.45,664903.0,32.9557,32.9738,32.8473,32.9377,664903.0
2021-02-17 12:20:00,36.44,36.53,36.37,36.48,394243.0,32.9286,33.01,32.8654,32.9648,394243.0
2021-02-17 12:25:00,36.48,36.54,36.36,36.47,607035.0,32.9648,33.019,32.8563,32.9557,607035.0
2021-02-17 12:30:00,36.47,36.5,36.31,36.31,391537.0,32.9557,32.9828,32.8112,32.8112,391537.0
2021-02-17 12:35:00,36.31,36.42,36.21,36.39,542768.0,32.8112,32.9106,32.7208,32.8834,542768.0
2021-02-17 12:40:00,36.39,36.53,36.38,36.49,443712.0,32.8834,33.01,32.8744,32.9738,443712.0
2021-02-17 12:45:00,36.49,36.52,36.37,36.39,261908.0,32.9738,33.0009,32.8654,32.8834,261908.0
2021-02-17 12:50:00,36.39,36.41,36.25,36.36,382109.0,32.8834,32.9015,32.7569,32.8563,382109.0
2021-02-17 12:55:00,36.36,36.41,36.28,36.32,299885.0,32.8563,32.9015,32.784,32.8202,299885.0
2021-02-17 13:00:00,36.32,36.34,36.25,36.3,268453.0,32.8202,32.8383,32.7569,32.8021,268453.0
2021-02-17 13:05:00,36.3,36.47,36.29,36.45,605032.0,32.8021,32.9557,32.7931,32.9377,605032.0
2021-02-17 13:10:00,36.45,36.45,36.35,36.37,269949.0,32.9377,32.9377,32.8473,32.8654,269949.0
2021-02-17 13:15:00,36.37,36.44,36.36,36.44,166067.0,32.8654,32.9286,32.8563,32.9286,166067.0
2021-02-17 13:20:00,36.43,36.44,36.36,36.41,208417.0,32.9196,32.9286,32.8563,32.9015,208417.0
2021-02-17 13:25:00,36.41,36.45,36.38,36.43,219363.0,32.9015,32.9377,32.8744,32.9196,219363.0
2021-02-17 13:30:00,36.44,36.44,36.38,36.41,300920.0,32.9286,32.9286,32.8744,32.9015,300920.0
2021-02-17 13:35:00,36.41,36.44,36.38,36.41,239476.0,32.9015,32.9286,32.8744,32.9015,239476.0
2021-02-17 13:40:00,36.41,36.46,36.41,36.42,200661.0,32.9015,32.9467,32.9015,32.9106,200661.0
2021-02-17 13:45:00,36.43,36.43,36.1,36.16,775844.0,32.9196,32.9196,32.6214,32.6756,775844.0
2021-02-17 13:50:00,36.16,36.25,36.16,36.23,330667.0,32.6756,32.7569,32.6756,32.7389,330667.0
2021-02-17 13:55:00,36.23,36.28,36.18,36.23,242446.0,32.7389,32.784,32.6937,32.7389,242446.0
2021-02-17 14:00:00,36.23,36.43,36.22,36.38,330070.0,32.7389,32.9196,32.7298,32.8744,330070.0
2021-02-17 14:05:00,36.38,36.49,36.37,36.46,379687.0,32.8744,32.9738,32.8654,32.9467,379687.0
2021-02-17 14:10:00,36.47,36.47,36.35,36.37,300177.0,32.9557,32.9557,32.8473,32.8654,300177.0
2021-02-17 14:15:00,36.37,36.41,36.33,36.36,263227.0,32.8654,32.9015,32.8292,32.8563,263227.0
2021-02-17 14:20:00,36.37,36.41,36.36,36.39,180580.0,32.8654,32.9015,32.8563,32.8834,180580.0
2021-02-17 14:25:00,36.39,36.43,36.35,36.42,171835.0,32.8834,32.9196,32.8473,32.9106,171835.0
2021-02-17 14:30:00,36.42,36.54,36.41,36.52,465540.0,32.9106,33.019,32.9015,33.0009,465540.0
2021-02-17 14:35:00,36.52,36.6,36.51,36.59,465534.0,33.0009,33.0732,32.9919,33.0642,465534.0
2021-02-17 14:40:00,36.59,36.63,36.55,36.55,477577.0,33.0642,33.1003,33.028,33.028,477577.0
2021-02-17 14:45:00,36.56,36.62,36.5,36.53,443130.0,33.0371,33.0913,32.9828,33.01,443130.0
2021-02-17 14:50:00,36.53,36.68,36.52,36.59,636813.0,33.01,33.1455,33.0009,33.0642,636813.0
2021-02-17 14:55:00,36.59,36.65,36.53,36.64,686127.0,33.0642,33.1184,33.01,33.1094,686127.0
2021-02-17 15:00:00,36.64,36.68,36.6,36.68,571711.0,33.1094,33.1455,33.0732,33.1455,571711.0
2021-02-17 15:05:00,36.68,36.74,36.67,36.7,642609.0,33.1455,33.1997,33.1365,33.1636,642609.0
2021-02-17 15:10:00,36.7,36.75,36.69,36.71,402628.0,33.1636,33.2088,33.1545,33.1726,402628.0
2021-02-17 15:15:00,36.72,36.75,36.69,36.72,459969.0,33.1816,33.2088,33.1545,33.1816,459969.0
2021-02-17 15:20:00,36.72,36.74,36.56,36.58,785250.0,33.1816,33.1997,33.0371,33.0551,785250.0
2021-02-17 15:25:00,36.58,36.6,36.41,36.43,533127.0,33.0551,33.0732,32.9015,32.9196,533127.0
2021-02-17 15:30:00,36.44,36.5,36.4,36.49,443237.0,32.9286,32.9828,32.8925,32.9738,443237.0
2021-02-17 15:35:00,36.5,36.5,36.38,36.42,525146.0,32.9828,32.9828,32.8744,32.9106,525146.0
2021-02-17 15:40:00,36.42,36.45,36.39,36.42,403602.0,32.9106,32.9377,32.8834,32.9106,403602.0
2021-02-17 15:45:00,36.41,36.52,36.41,36.51,726718.0,32.9015,33.0009,32.9015,32.9919,726718.0
2021-02-17 15:50:00,36.51,36.57,36.48,36.5,1020543.0,32.9919,33.0461,32.9648,32.9828,1020543.0
2021-02-17 15:55:00,36.5,36.61,36.5,36.59,1818126.0,32.9828,33.0822,32.9828,33.0642,1818126.0
2021-02-18 09:30:00,36.46,36.67,36.18,36.37,1766031.0,32.9467,33.1365,32.6937,32.8654,1766031.0
2021-02-18 09:35:00,36.37,36.77,36.26,36.63,1598714.0,32.8654,33.2268,32.766,33.1003,1598714.0
2021-02-18 09:40:00,36.62,36.76,36.52,36.64,978686.0,33.0913,33.2178,33.0009,33.1094,978686.0
2021-02-18 09:45:00,36.64,36.98,36.62,36.87,936024.0,33.1094,33.4166,33.0913,33.3172,936024.0
2021-02-18 09:50:00,36.87,37.09,36.77,37.02,958849.0,33.3172,33.516,33.2268,33.4527,958849.0
2021-02-18 09:55:00,37.02,37.26,36.97,37.16,927278.0,33.4527,33.6696,33.4076,33.5793,927278.0
2021-02-18 10:00:00,37.15,37.36,37.1,37.28,1023595.0,33.5702,33.76,33.525,33.6877,1023595.0
2021-02-18 10:05:00,37.28,37.31,36.92,37.02,878508.0,33.6877,33.7148,33.3624,33.4527,878508.0
2021-02-18 10:10:00,37.02,37.23,37.02,37.06,600371.0,33.4527,33.6425,33.4527,33.4889,600371.0
2021-02-18 10:15:00,37.06,37.14,36.95,37.04,508056.0,33.4889,33.5612,33.3895,33.4708,508056.0
2021-02-18 10:20:00,37.05,37.11,36.72,36.76,823855.0,33.4799,33.5341,33.1816,33.2178,823855.0
2021-02-18 10:25:00,36.77,36.81,36.51,36.71,1134262.0,33.2268,33.263,32.9919,33.1726,1134262.0
2021-02-18 10:30:00,36.72,36.72,36.51,36.55,657691.0,33.1816,33.1816,32.9919,33.028,657691.0
2021-02-18 10:35:00,36.56,36.73,36.54,36.66,627133.0,33.0371,33.1907,33.019,33.1274,627133.0
2021-02-18 10:40:00,36.65,36.73,36.62,36.66,263556.0,33.1184,33.1907,33.0913,33.1274,263556.0
2021-02-18 10:45:00,36.66,36.7,36.56,36.67,364825.0,33.1274,33.1636,33.0371,33.1365,364825.0
2021-02-18 10:50:00,36.67,36.93,36.64,36.91,1101267.0,33.1365,33.3714,33.1094,33.3533,1101267.0
2021-02-18 10:55:00,36.91,36.94,36.75,36.76,461727.0,33.3533,33.3805,33.2088,33.2178,461727.0
2021-02-18 11:00:00,36.76,36.79,36.71,36.75,375958.0,33.2178,33.2449,33.1726,33.2088,375958.0
2021-02-18 11:05:00,36.74,36.84,36.74,36.79,534236.0,33.1997,33.2901,33.1997,33.2449,534236.0
2021-02-18 11:10:00,36.79,36.87,36.77,36.87,462669.0,33.2449,33.3172,33.2268,33.3172,462669.0
2021-02-18 11:15:00,36.86,36.91,36.73,36.77,602783.0,33.3082,33.3533,33.1907,33.2268,602783.0
2021-02-18 11:20:00,36.77,36.81,36.75,36.79,314391.0,33.2268,33.263,33.2088,33.2449,314391.0
2021-02-18 11:25:00,36.8,36.84,36.76,36.8,357368.0,33.2539,33.2901,33.2178,33.2539,357368.0
2021-02-18 11:30:00,36.79,36.82,36.61,36.62,636542.0,33.2449,33.272,33.0822,33.0913,636542.0
2021-02-18 11:35:00,36.63,36.71,36.61,36.66,494219.0,33.1003,33.1726,33.0822,33.1274,494219.0
2021-02-18 11:40:00,36.66,36.73,36.63,36.7,309168.0,33.1274,33.1907,33.1003,33.1636,309168.0
2021-02-18 11:45:00,36.7,36.72,36.65,36.7,238083.0,33.1636,33.1816,33.1184,33.1636,238083.0
2021-02-18 11:50:00,36.7,36.76,36.69,36.73,249219.0,33.1636,33.2178,33.1545,33.1907,249219.0
2021-02-18 11:55:00,36.73,36.73,36.59,36.64,397145.0,33.1907,33.1907,33.0642,33.1094,397145.0
2021-02-18 12:00:00,36.64,36.65,36.57,36.58,230071.0,33.1094,33.1184,33.0461,33.0551,230071.0
2021-02-18 12:05:00,36.58,36.66,36.55,36.64,336542.0,33.0551,33.1274,33.028,33.1094,336542.0
2021-02-18 12:10:00,36.64,36.67,36.6,36.63,271319.0,33.1094,33.1365,33.0732,33.1003,271319.0
2021-02-18 12:15:00,36.62,36.66,36.56,36.61,234586.0,33.0913,33.1274,33.0371,33.0822,234586.0
2021-02-18 12:20:00,36.61,36.66,36.59,36.61,215331.0,33.0822,33.1274,33.0642,33.0822,215331.0
2021-02-18 12:25:00,36.62,36.66,36.61,36.66,209852.0,33.0913,33.1274,33.0822,33.1274,209852.0
2021-02-18 12:30:00,36.65,36.67,36.62,36.66,192831.0,33.1184,33.1365,33.0913,33.1274,192831.0
2021-02-18 12:35:00,36.66,36.7,36.64,36.69,202314.0,33.1274,33.1636,33.1094,33.1545,202314.0
2021-02-18 12:40:00,36.7,36.76,36.68,36.72,237375.0,33.1636,33.2178,33.1455,33.1816,237375.0
2021-02-18 12:45:00,36.72,36.73,36.68,36.72,156886.0,33.1816,33.1907,33.1455,33.1816,156886.0
2021-02-18 12:50:00,36.72,36.72,36.65,36.67,204616.0,33.1816,33.1816,33.1184,33.1365,204616.0
2021-02-18 12:55:00,36.66,36.7,36.62,36.63,199632.0,33.1274,33.1636,33.0913,33.1003,199632.0
2021-02-18 13:00:00,36.63,36.65,36.59,36.62,148132.0,33.1003,33.1184,33.0642,33.0913,148132.0
2021-02-18 13:05:00,36.61,36.7,36.6,36.67,231603.0,33.0822,33.1636,33.0732,33.1365,231603.0
2021-02-18 13:10:00,36.68,36.69,36.59,36.61,231650.0,33.1455,33.1545,33.0642,33.0822,231650.0
2021-02-18 13:15:00,36.61,36.7,36.6,36.68,345616.0,33.0822,33.1636,33.0732,33.1455,345616.0
2021-02-18 13:20:00,36.68,36.84,36.66,36.84,439099.0,33.1455,33.2901,33.1274,33.2901,439099.0
2021-02-18 13:25:00,36.84,36.89,36.82,36.86,263571.0,33.2901,33.3353,33.272,33.3082,263571.0
2021-02-18 13:30:00,36.85,36.93,36.84,36.89,364632.0,33.2991,33.3714,33.2901,33.3353,364632.0
2021-02-18 13:35:00,36.88,36.91,36.81,36.84,261617.0,33.3262,33.3533,33.263,33.2901,261617.0
2021-02-18 13:40:00,36.85,36.91,36.8,36.91,261824.0,33.2991,33.3533,33.2539,33.3533,261824.0
2021-02-18 13:45:00,36.91,36.95,36.9,36.95,314507.0,33.3533,33.3895,33.3443,33.3895,314507.0
2021-02-18 13:50:00,36.94,36.97,36.89,36.95,438230.0,33.3805,33.4076,33.3353,33.3895,438230.0
2021-02-18 13:55:00,36.95,37.0,36.92,36.99,444113.0,33.3895,33.4347,33.3624,33.4256,444113.0
2021-02-18 14:00:00,36.99,37.14,36.98,37.14,496737.0,33.4256,33.5612,33.4166,33.5612,496737.0
2021-02-18 14:05:00,37.14,37.17,37.03,37.1,380748.0,33.5612,33.5883,33.4618,33.525,380748.0
2021-02-18 14:10:00,37.1,37.12,37.06,37.07,247421.0,33.525,33.5431,33.4889,33.4979,247421.0
2021-02-18 14:15:00,37.07,37.11,37.06,37.08,322461.0,33.4979,33.5341,33.4889,33.507,322461.0
2021-02-18 14:20:00,37.08,37.1,36.98,37.02,346625.0,33.507,33.525,33.4166,33.4527,346625.0
2021-02-18 14:25:00,37.02,37.03,36.96,37.01,261420.0,33.4527,33.4618,33.3985,33.4437,261420.0
2021-02-18 14:30:00,37.0,37.05,36.99,37.03,328566.0,33.4347,33.4799,33.4256,33.4618,328566.0
2021-02-18 14:35:00,37.02,37.08,37.01,37.06,267878.0,33.4527,33.507,33.4437,33.4889,267878.0
2021-02-18 14:40:00,37.06,37.1,37.04,37.08,332721.0,33.4889,33.525,33.4708,33.507,332721.0
2021-02-18 14:45:00,37.08,37.14,37.07,37.13,334743.0,33.507,33.5612,33.4979,33.5521,334743.0
2021-02-18 14:50:00,37.13,37.13,37.06,37.06,407968.0,33.5521,33.5521,33.4889,33.4889,407968.0
2021-02-18 14:55:00,37.07,37.13,37.06,37.13,403848.0,33.4979,33.5521,33.4889,33.5521,403848.0
2021-02-18 15:00:00,37.12,37.13,37.09,37.12,331198.0,33.5431,33.5521,33.516,33.5431,331198.0
2021-02-18 15:05:00,37.12,37.13,37.1,37.11,274505.0,33.5431,33.5521,33.525,33.5341,274505.0
2021-02-18 15:10:00,37.11,37.14,37.09,37.12,289604.0,33.5341,33.5612,33.516,33.5431,289604.0
2021-02-18 15:15:00,37.12,37.13,37.05,37.05,382544.0,33.5431,33.5521,33.4799,33.4799,382544.0
2021-02-18 15:20:00,37.06,37.07,36.98,36.99,343872.0,33.4889,33.4979,33.4166,33.4256,343872.0
2021-02-18 15:25:00,37.0,37.03,36.97,37.03,293394.0,33.4347,33.4618,33.4076,33.4618,293394.0
2021-02-18 15:30:00,37.02,37.07,37.01,37.06,330092.0,33.4527,33.4979,33.4437,33.4889,330092.0
2021-02-18 15:35:00,37.06,37.13,37.03,37.03,387245.0,33.4889,33.5521,33.4618,33.4618,387245.0
2021-02-18 15:40:00,37.04,37.06,36.99,37.02,354899.0,33.4708,33.4889,33.4256,33.4527,354899.0
2021-02-18 15:45:00,37.02,37.05,36.92,36.93,587122.0,33.4527,33.4799,33.3624,33.3714,587122.0
2021-02-18 15:50:00,36.93,36.95,36.85,36.88,1205546.0,33.3714,33.3895,33.2991,33.3262,1205546.0
2021-02-18 15:55:00,36.88,37.01,36.87,36.96,2087860.0,33.3262,33.4437,33.3172,33.3985,2087860.0
2021-02-19 09:30:00,37.13,37.38,37.03,37.36,1555977.0,33.5521,33.7781,33.4618,33.76,1555977.0
2021-02-19 09:35:00,37.36,37.41,37.14,37.32,762793.0,33.76,33.8052,33.5612,33.7238,762793.0
2021-02-19 09:40:00,37.31,37.35,37.2,37.31,499258.0,33.7148,33.7509,33.6154,33.7148,499258.0
2021-02-19 09:45:00,37.3,37.57,37.28,37.46,975120.0,33.7058,33.9497,33.6877,33.8503,975120.0
2021-02-19 09:50:00,37.47,37.47,37.26,37.35,512118.0,33.8594,33.8594,33.6696,33.7509,512118.0
2021-02-19 09:55:00,37.35,37.46,37.33,37.41,413313.0,33.7509,33.8503,33.7329,33.8052,413313.0
2021-02-19 10:00:00,37.41,37.48,37.34,37.4,319520.0,33.8052,33.8684,33.7419,33.7961,319520.0
2021-02-19 10:05:00,37.4,37.51,37.36,37.49,463946.0,33.7961,33.8955,33.76,33.8775,463946.0
2021-02-19 10:10:00,37.49,37.55,37.36,37.38,466230.0,33.8775,33.9317,33.76,33.7781,466230.0
2021-02-19 10:15:00,37.38,37.4,37.29,37.37,440093.0,33.7781,33.7961,33.6967,33.769,440093.0
2021-02-19 10:20:00,37.36,37.48,37.33,37.45,429331.0,33.76,33.8684,33.7329,33.8413,429331.0
2021-02-19 10:25:00,37.45,37.48,37.34,37.34,441833.0,33.8413,33.8684,33.7419,33.7419,441833.0
2021-02-19 10:30:00,37.33,37.47,37.31,37.47,392178.0,33.7329,33.8594,33.7148,33.8594,392178.0
2021-02-19 10:35:00,37.46,37.48,37.39,37.45,289028.0,33.8503,33.8684,33.7871,33.8413,289028.0
2021-02-19 10:40:00,37.45,37.46,37.39,37.41,320849.0,33.8413,33.8503,33.7871,33.8052,320849.0
2021-02-19 10:45:00,37.41,37.46,37.4,37.42,352500.0,33.8052,33.8503,33.7961,33.8142,352500.0
2021-02-19 10:50:00,37.41,37.44,37.31,37.34,371612.0,33.8052,33.8323,33.7148,33.7419,371612.0
2021-02-19 10:55:00,37.34,37.45,37.34,37.42,313743.0,33.7419,33.8413,33.7419,33.8142,313743.0
2021-02-19 11:00:00,37.41,37.54,37.41,37.52,342612.0,33.8052,33.9226,33.8052,33.9046,342612.0
2021-02-19 11:05:00,37.52,37.56,37.49,37.52,492270.0,33.9046,33.9407,33.8775,33.9046,492270.0
2021-02-19 11:10:00,37.53,37.61,37.47,37.59,502960.0,33.9136,33.9859,33.8594,33.9678,502960.0
2021-02-19 11:15:00,37.59,37.75,37.59,37.66,561643.0,33.9678,34.1124,33.9678,34.0311,561643.0
2021-02-19 11:20:00,37.66,37.73,37.66,37.72,618773.0,34.0311,34.0943,34.0311,34.0853,618773.0
2021-02-19 11:25:00,37.72,37.73,37.67,37.71,503410.0,34.0853,34.0943,34.0401,34.0763,503410.0
2021-02-19 11:30:00,37.71,37.72,37.6,37.67,391417.0,34.0763,34.0853,33.9769,34.0401,391417.0
2021-02-19 11:35:00,37.66,37.68,37.55,37.59,521699.0,34.0311,34.0491,33.9317,33.9678,521699.0
2021-02-19 11:40:00,37.59,37.72,37.58,37.68,372700.0,33.9678,34.0853,33.9588,34.0491,372700.0
2021-02-19 11:45:00,37.68,37.69,37.61,37.62,213609.0,34.0491,34.0582,33.9859,33.9949,213609.0
2021-02-19 11:50:00,37.61,37.64,37.48,37.56,394837.0,33.9859,34.013,33.8684,33.9407,394837.0
2021-02-19 11:55:00,37.56,37.61,37.53,37.58,243450.0,33.9407,33.9859,33.9136,33.9588,243450.0
2021-02-19 12:00:00,37.59,37.59,37.52,37.54,250845.0,33.9678,33.9678,33.9046,33.9226,250845.0
2021-02-19 12:05:00,37.53,37.58,37.5,37.52,197564.0,33.9136,33.9588,33.8865,33.9046,197564.0
2021-02-19 12:10:00,37.52,37.52,37.44,37.48,297862.0,33.9046,33.9046,33.8323,33.8684,297862.0
2021-02-19 12:15:00,37.48,37.49,37.37,37.4,210506.0,33.8684,33.8775,33.769,33.7961,210506.0
2021-02-19 12:20:00,37.4,37.63,37.35,37.6,1187748.0,33.7961,34.004,33.7509,33.9769,1187748.0
2021-02-19 12:25:00,37.6,37.67,37.53,37.58,1184336.0,33.9769,34.0401,33.9136,33.9588,1184336.0
2021-02-19 12:30:00,37.58,37.6,37.53,37.56,324297.0,33.9588,33.9769,33.9136,33.9407,324297.0
2021-02-19 12:35:00,37.56,37.58,37.45,37.48,274314.0,33.9407,33.9588,33.8413,33.8684,274314.0
2021-02-19 12:40:00,37.47,37.57,37.43,37.54,347774.0,33.8594,33.9497,33.8232,33.9226,347774.0
2021-02-19 12:45:00,37.54,37.59,37.51,37.56,249696.0,33.9226,33.9678,33.8955,33.9407,249696.0
2021-02-19 12:50:00,37.55,37.56,37.43,37.44,249818.0,33.9317,33.9407,33.8232,33.8323,249818.0
2021-02-19 12:55:00,37.43,37.5,37.41,37.48,241687.0,33.8232,33.8865,33.8052,33.8684,241687.0
2021-02-19 13:00:00,37.48,37.5,37.42,37.44,178858.0,33.8684,33.8865,33.8142,33.8323,178858.0
2021-02-19 13:05:00,37.44,37.46,37.4,37.41,150459.0,33.8323,33.8503,33.7961,33.8052,150459.0
2021-02-19 13:10:00,37.41,37.5,37.41,37.44,219654.0,33.8052,33.8865,33.8052,33.8323,219654.0
2021-02-19 13:15:00,37.43,37.47,37.41,37.42,240614.0,33.8232,33.8594,33.8052,33.8142,240614.0
2021-02-19 13:20:00,37.43,37.45,37.4,37.41,268231.0,33.8232,33.8413,33.7961,33.8052,268231.0
2021-02-19 13:25:00,37.41,37.42,37.33,37.36,365752.0,33.8052,33.8142,33.7329,33.76,365752.0
2021-02-19 13:30:00,37.36,37.41,37.35,37.41,392100.0,33.76,33.8052,33.7509,33.8052,392100.0
2021-02-19 13:35:00,37.41,37.5,37.39,37.5,117524.0,33.8052,33.8865,33.7871,33.8865,117524.0
2021-02-19 13:40:00,37.5,37.57,37.48,37.55,190527.0,33.8865,33.9497,33.8684,33.9317,190527.0
2021-02-19 13:45:00,37.55,37.59,37.51,37.59,238666.0,33.9317,33.9678,33.8955,33.9678,238666.0
2021-02-19 13:50:00,37.59,37.63,37.57,37.6,251950.0,33.9678,34.004,33.9497,33.9769,251950.0
2021-02-19 13:55:00,37.61,37.64,37.59,37.61,196360.0,33.9859,34.013,33.9678,33.9859,196360.0
2021-02-19 14:00:00,37.61,37.62,37.55,37.56,282422.0,33.9859,33.9949,33.9317,33.9407,282422.0
2021-02-19 14:05:00,37.56,37.6,37.53,37.59,220461.0,33.9407,33.9769,33.9136,33.9678,220461.0
2021-02-19 14:10:00,37.58,37.61,37.56,37.6,160432.0,33.9588,33.9859,33.9407,33.9769,160432.0
2021-02-19 14:15:00,37.59,37.66,37.59,37.63,152587.0,33.9678,34.0311,33.9678,34.004,152587.0
2021-02-19 14:20:00,37.62,37.63,37.47,37.51,251374.0,33.9949,34.004,33.8594,33.8955,251374.0
2021-02-19 14:25:00,37.52,37.56,37.45,37.46,283075.0,33.9046,33.9407,33.8413,33.8503,283075.0
2021-02-19 14:30:00,37.47,37.56,37.46,37.49,233793.0,33.8594,33.9407,33.8503,33.8775,233793.0
2021-02-19 14:35:00,37.48,37.52,37.48,37.52,147890.0,33.8684,33.9046,33.8684,33.9046,147890.0
2021-02-19 14:40:00,37.51,37.54,37.5,37.51,172075.0,33.8955,33.9226,33.8865,33.8955,172075.0
2021-02-19 14:45:00,37.5,37.55,37.49,37.54,226271.0,33.8865,33.9317,33.8775,33.9226,226271.0
2021-02-19 14:50:00,37.53,37.55,37.51,37.53,151608.0,33.9136,33.9317,33.8955,33.9136,151608.0
2021-02-19 14:55:00,37.54,37.58,37.53,37.56,183365.0,33.9226,33.9588,33.9136,33.9407,183365.0
2021-02-19 15:00:00,37.57,37.6,37.55,37.59,162518.0,33.9497,33.9769,33.9317,33.9678,162518.0
2021-02-19 15:05:00,37.59,37.61,37.55,37.59,303847.0,33.9678,33.9859,33.9317,33.9678,303847.0
2021-02-19 15:10:00,37.58,37.72,37.57,37.71,299699.0,33.9588,34.0853,33.9497,34.0763,299699.0
2021-02-19 15:15:00,37.72,37.75,37.69,37.73,286114.0,34.0853,34.1124,34.0582,34.0943,286114.0
2021-02-19 15:20:00,37.74,37.77,37.72,37.76,326669.0,34.1034,34.1305,34.0853,34.1214,326669.0
2021-02-19 15:25:00,37.76,37.77,37.67,37.74,287083.0,34.1214,34.1305,34.0401,34.1034,287083.0
2021-02-19 15:30:00,37.74,37.81,37.71,37.8,371923.0,34.1034,34.1666,34.0763,34.1576,371923.0
2021-02-19 15:35:00,37.8,37.82,37.75,37.8,519709.0,34.1576,34.1757,34.1124,34.1576,519709.0
2021-02-19 15:40:00,37.8,37.81,37.68,37.68,566298.0,34.1576,34.1666,34.0491,34.0491,566298.0
2021-02-19 15:45:00,37.69,37.79,37.67,37.75,591778.0,34.0582,34.1485,34.0401,34.1124,591778.0
2021-02-19 15:50:00,37.75,37.8,37.71,37.75,1144147.0,34.1124,34.1576,34.0763,34.1124,1144147.0
2021-02-19 15:55:00,37.75,37.85,37.73,37.83,2756943.0,34.1124,34.2028,34.0943,34.1847,2756943.0
2021-02-22 09:30:00,37.68,37.9,37.67,37.81,1393915.0,34.0491,34.2479,34.0401,34.1666,1393915.0
2021-02-22 09:35:00,37.81,37.93,37.59,37.73,1022833.0,34.1666,34.2751,33.9678,34.0943,1022833.0
2021-02-22 09:40:00,37.73,37.8,37.58,37.61,559016.0,34.0943,34.1576,33.9588,33.9859,559016.0
2021-02-22 09:45:00,37.62,37.71,37.51,37.58,490494.0,33.9949,34.0763,33.8955,33.9588,490494.0
2021-02-22 09:50:00,37.58,37.66,37.52,37.64,450695.0,33.9588,34.0311,33.9046,34.013,450695.0
2021-02-22 09:55:00,37.64,37.71,37.62,37.67,385078.0,34.013,34.0763,33.9949,34.0401,385078.0
2021-02-22 10:00:00,37.67,37.69,37.48,37.56,533877.0,34.0401,34.0582,33.8684,33.9407,533877.0
2021-02-22 10:05:00,37.55,37.59,37.45,37.53,540834.0,33.9317,33.9678,33.8413,33.9136,540834.0
2021-02-22 10:10:00,37.52,37.64,37.48,37.61,504507.0,33.9046,34.013,33.8684,33.9859,504507.0
2021-02-22 10:15:00,37.61,37.66,37.56,37.61,434524.0,33.9859,34.0311,33.9407,33.9859,434524.0
2021-02-22 10:20:00,37.61,37.79,37.6,37.73,585740.0,33.9859,34.1485,33.9769,34.0943,585740.0
2021-02-22 10:25:00,37.73,37.75,37.66,37.72,315268.0,34.0943,34.1124,34.0311,34.0853,315268.0
2021-02-22 10:30:00,37.72,37.72,37.61,37.64,354146.0,34.0853,34.0853,33.9859,34.013,354146.0
2021-02-22 10:35:00,37.65,37.65,37.47,37.56,419583.0,34.022,34.022,33.8594,33.9407,419583.0
2021-02-22 10:40:00,37.57,37.75,37.56,37.73,443471.0,33.9497,34.1124,33.9407,34.0943,443471.0
2021-02-22 10:45:00,37.72,37.75,37.61,37.62,293194.0,34.0853,34.1124,33.9859,33.9949,293194.0
2021-02-22 10:50:00,37.61,37.64,37.53,37.55,328306.0,33.9859,34.013,33.9136,33.9317,328306.0
2021-02-22 10:55:00,37.55,37.59,37.47,37.51,416241.0,33.9317,33.9678,33.8594,33.8955,416241.0
2021-02-22 11:00:00,37.5,37.61,37.5,37.61,252106.0,33.8865,33.9859,33.8865,33.9859,252106.0
2021-02-22 11:05:00,37.61,37.64,37.55,37.64,216885.0,33.9859,34.013,33.9317,34.013,216885.0
2021-02-22 11:10:00,37.64,37.64,37.51,37.59,284484.0,34.013,34.013,33.8955,33.9678,284484.0
2021-02-22 11:15:00,37.59,37.64,37.58,37.63,202051.0,33.9678,34.013,33.9588,34.004,202051.0
2021-02-22 11:20:00,37.62,37.7,37.61,37.69,242287.0,33.9949,34.0672,33.9859,34.0582,242287.0
2021-02-22 11:25:00,37.69,37.76,37.65,37.66,470170.0,34.0582,34.1214,34.022,34.0311,470170.0
2021-02-22 11:30:00,37.66,37.76,37.64,37.73,319942.0,34.0311,34.1214,34.013,34.0943,319942.0
2021-02-22 11:35:00,37.73,37.77,37.68,37.69,367970.0,34.0943,34.1305,34.0491,34.0582,367970.0
2021-02-22 11:40:00,37.7,37.73,37.61,37.69,356728.0,34.0672,34.0943,33.9859,34.0582,356728.0
2021-02-22 11:45:00,37.7,37.74,37.66,37.72,242087.0,34.0672,34.1034,34.0311,34.0853,242087.0
2021-02-22 11:50:00,37.72,37.75,37.67,37.68,230133.0,34.0853,34.1124,34.0401,34.0491,230133.0
2021-02-22 11:55:00,37.69,37.72,37.67,37.7,288180.0,34.0582,34.0853,34.0401,34.0672,288180.0
2021-02-22 12:00:00,37.69,37.71,37.6,37.64,259688.0,34.0582,34.0763,33.9769,34.013,259688.0
2021-02-22 12:05:00,37.63,37.71,37.63,37.66,213041.0,34.004,34.0763,34.004,34.0311,213041.0
2021-02-22 12:10:00,37.66,37.68,37.61,37.64,176368.0,34.0311,34.0491,33.9859,34.013,176368.0
2021-02-22 12:15:00,37.65,37.66,37.58,37.62,305827.0,34.022,34.0311,33.9588,33.9949,305827.0
2021-02-22 12:20:00,37.61,37.62,37.54,37.56,226472.0,33.9859,33.9949,33.9226,33.9407,226472.0
2021-02-22 12:25:00,37.55,37.65,37.55,37.64,158638.0,33.9317,34.022,33.9317,34.013,158638.0
2021-02-22 12:30:00,37.65,37.66,37.58,37.62,246472.0,34.022,34.0311,33.9588,33.9949,246472.0
2021-02-22 12:35:00,37.62,37.68,37.61,37.63,217819.0,33.9949,34.0491,33.9859,34.004,217819.0
2021-02-22 12:40:00,37.62,37.64,37.53,37.55,270871.0,33.9949,34.013,33.9136,33.9317,270871.0
2021-02-22 12:45:00,37.55,37.57,37.53,37.55,271682.0,33.9317,33.9497,33.9136,33.9317,271682.0
2021-02-22 12:50:00,37.55,37.56,37.5,37.54,291253.0,33.9317,33.9407,33.8865,33.9226,291253.0
2021-02-22 12:55:00,37.53,37.63,37.52,37.61,255953.0,33.9136,34.004,33.9046,33.9859,255953.0
2021-02-22 13:00:00,37.6,37.62,37.57,37.58,174381.0,33.9769,33.9949,33.9497,33.9588,174381.0
2021-02-22 13:05:00,37.58,37.63,37.57,37.59,109731.0,33.9588,34.004,33.9497,33.9678,109731.0
2021-02-22 13:10:00,37.59,37.59,37.51,37.55,225730.0,33.9678,33.9678,33.8955,33.9317,225730.0
2021-02-22 13:15:00,37.55,37.62,37.55,37.62,223887.0,33.9317,33.9949,33.9317,33.9949,223887.0
2021-02-22 13:20:00,37.61,37.67,37.6,37.61,220392.0,33.9859,34.0401,33.9769,33.9859,220392.0
2021-02-22 13:25:00,37.61,37.68,37.6,37.67,178395.0,33.9859,34.0491,33.9769,34.0401,178395.0
2021-02-22 13:30:00,37.66,37.71,37.66,37.68,153905.0,34.0311,34.0763,34.0311,34.0491,153905.0
2021-02-22 13:35:00,37.68,37.7,37.67,37.7,137815.0,34.0491,34.0672,34.0401,34.0672,137815.0
2021-02-22 13:40:00,37.7,37.72,37.68,37.71,143355.0,34.0672,34.0853,34.0491,34.0763,143355.0
2021-02-22 13:45:00,37.7,37.75,37.7,37.74,224678.0,34.0672,34.1124,34.0672,34.1034,224678.0
2021-02-22 13:50:00,37.74,37.75,37.7,37.73,162820.0,34.1034,34.1124,34.0672,34.0943,162820.0
2021-02-22 13:55:00,37.73,37.74,37.66,37.69,158347.0,34.0943,34.1034,34.0311,34.0582,158347.0
2021-02-22 14:00:00,37.69,37.71,37.66,37.69,102740.0,34.0582,34.0763,34.0311,34.0582,102740.0
2021-02-22 14:05:00,37.69,37.69,37.64,37.64,164975.0,34.0582,34.0582,34.013,34.013,164975.0
2021-02-22 14:10:00,37.64,37.67,37.62,37.64,214313.0,34.013,34.0401,33.9949,34.013,214313.0
2021-02-22 14:15:00,37.63,37.67,37.62,37.65,115953.0,34.004,34.0401,33.9949,34.022,115953.0
2021-02-22 14:20:00,37.64,37.67,37.63,37.66,163906.0,34.013,34.0401,34.004,34.0311,163906.0
2021-02-22 14:25:00,37.65,37.67,37.62,37.64,137944.0,34.022,34.0401,33.9949,34.013,137944.0
2021-02-22 14:30:00,37.64,37.68,37.62,37.65,229115.0,34.013,34.0491,33.9949,34.022,229115.0
2021-02-22 14:35:00,37.65,37.73,37.64,37.71,314497.0,34.022,34.0943,34.013,34.0763,314497.0
2021-02-22 14:40:00,37.71,37.73,37.69,37.7,114110.0,34.0763,34.0943,34.0582,34.0672,114110.0
2021-02-22 14:45:00,37.71,37.71,37.62,37.63,174508.0,34.0763,34.0763,33.9949,34.004,174508.0
2021-02-22 14:50:00,37.63,37.65,37.57,37.59,421449.0,34.004,34.022,33.9497,33.9678,421449.0
2021-02-22 14:55:00,37.58,37.6,37.55,37.6,231568.0,33.9588,33.9769,33.9317,33.9769,231568.0
2021-02-22 15:00:00,37.6,37.6,37.57,37.58,249106.0,33.9769,33.9769,33.9497,33.9588,249106.0
2021-02-22 15:05:00,37.59,37.59,37.49,37.51,472261.0,33.9678,33.9678,33.8775,33.8955,472261.0
2021-02-22 15:10:00,37.51,37.51,37.38,37.41,661089.0,33.8955,33.8955,33.7781,33.8052,661089.0
2021-02-22 15:15:00,37.41,37.43,37.35,37.38,555539.0,33.8052,33.8232,33.7509,33.7781,555539.0
2021-02-22 15:20:00,37.37,37.38,37.33,37.34,297670.0,33.769,33.7781,33.7329,33.7419,297670.0
2021-02-22 15:25:00,37.34,37.35,37.24,37.25,662196.0,33.7419,33.7509,33.6515,33.6606,662196.0
2021-02-22 15:30:00,37.25,37.26,37.19,37.22,606832.0,33.6606,33.6696,33.6064,33.6335,606832.0
2021-02-22 15:35:00,37.22,37.23,37.18,37.2,559731.0,33.6335,33.6425,33.5973,33.6154,559731.0
2021-02-22 15:40:00,37.2,37.21,37.14,37.15,635431.0,33.6154,33.6244,33.5612,33.5702,635431.0
2021-02-22 15:45:00,37.15,37.18,37.1,37.13,864183.0,33.5702,33.5973,33.525,33.5521,864183.0
2021-02-22 15:50:00,37.13,37.23,37.11,37.23,698432.0,33.5521,33.6425,33.5341,33.6425,698432.0
2021-02-22 15:55:00,37.22,37.28,37.17,37.25,1577903.0,33.6335,33.6877,33.5883,33.6606,1577903.0
2021-02-23 09:30:00,37.59,37.77,36.96,36.96,1542165.0,33.9678,34.1305,33.3985,33.3985,1542165.0
2021-02-23 09:35:00,36.97,37.24,36.91,37.05,878607.0,33.4076,33.6515,33.3533,33.4799,878607.0
2021-02-23 09:40:00,37.04,37.1,36.8,37.04,985373.0,33.4708,33.525,33.2539,33.4708,985373.0
2021-02-23 09:45:00,37.04,37.05,36.71,36.77,847077.0,33.4708,33.4799,33.1726,33.2268,847077.0
2021-02-23 09:50:00,36.77,36.92,36.71,36.81,741263.0,33.2268,33.3624,33.1726,33.263,741263.0
2021-02-23 09:55:00,36.82,36.94,36.79,36.93,626157.0,33.272,33.3805,33.2449,33.3714,626157.0
2021-02-23 10:00:00,36.93,37.13,36.88,37.02,590630.0,33.3714,33.5521,33.3262,33.4527,590630.0
2021-02-23 10:05:00,37.01,37.11,36.97,37.09,427416.0,33.4437,33.5341,33.4076,33.516,427416.0
2021-02-23 10:10:00,37.09,37.33,37.05,37.28,739660.0,33.516,33.7329,33.4799,33.6877,739660.0
2021-02-23 10:15:00,37.27,37.29,37.14,37.16,518765.0,33.6787,33.6967,33.5612,33.5793,518765.0
2021-02-23 10:20:00,37.15,37.17,37.09,37.16,585384.0,33.5702,33.5883,33.516,33.5793,585384.0
2021-02-23 10:25:00,37.16,37.17,37.02,37.08,465437.0,33.5793,33.5883,33.4527,33.507,465437.0
2021-02-23 10:30:00,37.08,37.2,36.95,37.19,656843.0,33.507,33.6154,33.3895,33.6064,656843.0
2021-02-23 10:35:00,37.19,37.2,37.04,37.18,261662.0,33.6064,33.6154,33.4708,33.5973,261662.0
2021-02-23 10:40:00,37.18,37.38,37.14,37.32,591813.0,33.5973,33.7781,33.5612,33.7238,591813.0
2021-02-23 10:45:00,37.33,37.34,37.13,37.18,423936.0,33.7329,33.7419,33.5521,33.5973,423936.0
2021-02-23 10:50:00,37.18,37.24,37.07,37.08,312598.0,33.5973,33.6515,33.4979,33.507,312598.0
2021-02-23 10:55:00,37.08,37.1,36.95,36.97,400593.0,33.507,33.525,33.3895,33.4076,400593.0
2021-02-23 11:00:00,36.97,37.05,36.93,37.01,632801.0,33.4076,33.4799,33.3714,33.4437,632801.0
2021-02-23 11:05:00,37.01,37.1,36.98,37.02,445074.0,33.4437,33.525,33.4166,33.4527,445074.0
2021-02-23 11:10:00,37.03,37.05,36.95,36.97,392725.0,33.4618,33.4799,33.3895,33.4076,392725.0
2021-02-23 11:15:00,36.98,37.0,36.79,36.8,546847.0,33.4166,33.4347,33.2449,33.2539,546847.0
2021-02-23 11:20:00,36.8,36.87,36.72,36.8,390951.0,33.2539,33.3172,33.1816,33.2539,390951.0
2021-02-23 11:25:00,36.8,36.82,36.73,36.81,350568.0,33.2539,33.272,33.1907,33.263,350568.0
2021-02-23 11:30:00,36.8,36.83,36.73,36.81,294591.0,33.2539,33.2811,33.1907,33.263,294591.0
2021-02-23 11:35:00,36.82,36.82,36.71,36.75,423368.0,33.272,33.272,33.1726,33.2088,423368.0
2021-02-23 11:40:00,36.75,36.76,36.66,36.7,289661.0,33.2088,33.2178,33.1274,33.1636,289661.0
2021-02-23 11:45:00,36.71,36.76,36.7,36.73,241203.0,33.1726,33.2178,33.1636,33.1907,241203.0
2021-02-23 11:50:00,36.73,36.79,36.71,36.77,212141.0,33.1907,33.2449,33.1726,33.2268,212141.0
2021-02-23 11:55:00,36.77,36.83,36.7,36.73,326842.0,33.2268,33.2811,33.1636,33.1907,326842.0
2021-02-23 12:00:00,36.72,36.74,36.68,36.71,262438.0,33.1816,33.1997,33.1455,33.1726,262438.0
2021-02-23 12:05:00,36.71,36.78,36.7,36.75,149633.0,33.1726,33.2359,33.1636,33.2088,149633.0
2021-02-23 12:10:00,36.75,36.83,36.72,36.78,198719.0,33.2088,33.2811,33.1816,33.2359,198719.0
2021-02-23 12:15:00,36.77,36.83,36.71,36.81,248755.0,33.2268,33.2811,33.1726,33.263,248755.0
2021-02-23 12:20:00,36.81,36.81,36.66,36.66,276817.0,33.263,33.263,33.1274,33.1274,276817.0
2021-02-23 12:25:00,36.67,36.77,36.66,36.77,212926.0,33.1365,33.2268,33.1274,33.2268,212926.0
2021-02-23 12:30:00,36.76,36.8,36.73,36.75,179728.0,33.2178,33.2539,33.1907,33.2088,179728.0
2021-02-23 12:35:00,36.74,36.75,36.6,36.68,411346.0,33.1997,33.2088,33.0732,33.1455,411346.0
2021-02-23 12:40:00,36.68,36.8,36.65,36.8,239288.0,33.1455,33.2539,33.1184,33.2539,239288.0
2021-02-23 12:45:00,36.79,36.84,36.78,36.81,321037.0,33.2449,33.2901,33.2359,33.263,321037.0
2021-02-23 12:50:00,36.8,36.83,36.77,36.8,219481.0,33.2539,33.2811,33.2268,33.2539,219481.0
2021-02-23 12:55:00,36.8,36.83,36.68,36.7,213659.0,33.2539,33.2811,33.1455,33.1636,213659.0
2021-02-23 13:00:00,36.71,36.83,36.7,36.81,380365.0,33.1726,33.2811,33.1636,33.263,380365.0
2021-02-23 13:05:00,36.81,36.86,36.8,36.82,202635.0,33.263,33.3082,33.2539,33.272,202635.0
2021-02-23 13:10:00,36.82,36.88,36.8,36.83,258982.0,33.272,33.3262,33.2539,33.2811,258982.0
2021-02-23 13:15:00,36.84,36.93,36.82,36.91,289011.0,33.2901,33.3714,33.272,33.3533,289011.0
2021-02-23 13:20:00,36.92,36.95,36.89,36.93,211475.0,33.3624,33.3895,33.3353,33.3714,211475.0
2021-02-23 13:25:00,36.94,36.94,36.82,36.86,229688.0,33.3805,33.3805,33.272,33.3082,229688.0
2021-02-23 13:30:00,36.85,36.87,36.77,36.77,251090.0,33.2991,33.3172,33.2268,33.2268,251090.0
2021-02-23 13:35:00,36.77,36.82,36.74,36.8,233172.0,33.2268,33.272,33.1997,33.2539,233172.0
2021-02-23 13:40:00,36.8,36.83,36.78,36.8,238926.0,33.2539,33.2811,33.2359,33.2539,238926.0
2021-02-23 13:45:00,36.8,36.85,36.79,36.82,118125.0,33.2539,33.2991,33.2449,33.272,118125.0
2021-02-23 13:50:00,36.82,36.84,36.79,36.8,305414.0,33.272,33.2901,33.2449,33.2539,305414.0
2021-02-23 13:55:00,36.8,36.84,36.77,36.8,188105.0,33.2539,33.2901,33.2268,33.2539,188105.0
2021-02-23 14:00:00,36.79,36.9,36.71,36.75,810477.0,33.2449,33.3443,33.1726,33.2088,810477.0
2021-02-23 14:05:00,36.75,36.77,36.71,36.74,300809.0,33.2088,33.2268,33.1726,33.1997,300809.0
2021-02-23 14:10:00,36.74,36.81,36.73,36.79,182863.0,33.1997,33.263,33.1907,33.2449,182863.0
2021-02-23 14:15:00,36.79,36.91,36.78,36.89,275337.0,33.2449,33.3533,33.2359,33.3353,275337.0
2021-02-23 14:20:00,36.9,36.92,36.88,36.92,258362.0,33.3443,33.3624,33.3262,33.3624,258362.0
2021-02-23 14:25:00,36.91,36.94,36.9,36.92,222150.0,33.3533,33.3805,33.3443,33.3624,222150.0
2021-02-23 14:30:00,36.91,36.94,36.77,36.77,267544.0,33.3533,33.3805,33.2268,33.2268,267544.0
2021-02-23 14:35:00,36.78,36.8,36.74,36.77,217882.0,33.2359,33.2539,33.1997,33.2268,217882.0
2021-02-23 14:40:00,36.77,36.81,36.75,36.8,242271.0,33.2268,33.263,33.2088,33.2539,242271.0
2021-02-23 14:45:00,36.8,36.81,36.77,36.8,195401.0,33.2539,33.263,33.2268,33.2539,195401.0
2021-02-23 14:50:00,36.8,36.9,36.79,36.84,311107.0,33.2539,33.3443,33.2449,33.2901,311107.0
2021-02-23 14:55:00,36.84,36.86,36.8,36.81,360830.0,33.2901,33.3082,33.2539,33.263,360830.0
2021-02-23 15:00:00,36.8,36.9,36.8,36.88,184047.0,33.2539,33.3443,33.2539,33.3262,184047.0
2021-02-23 15:05:00,36.89,36.94,36.88,36.94,284416.0,33.3353,33.3805,33.3262,33.3805,284416.0
2021-02-23 15:10:00,36.94,37.0,36.87,36.98,385894.0,33.3805,33.4347,33.3172,33.4166,385894.0
2021-02-23 15:15:00,36.98,37.04,36.96,37.01,360491.0,33.4166,33.4708,33.3985,33.4437,360491.0
2021-02-23 15:20:00,37.01,37.04,36.98,37.0,404832.0,33.4437,33.4708,33.4166,33.4347,404832.0
2021-02-23 15:25:00,37.0,37.11,37.0,37.11,540454.0,33.4347,33.5341,33.4347,33.5341,540454.0
2021-02-23 15:30:00,37.11,37.13,37.05,37.13,479200.0,33.5341,33.5521,33.4799,33.5521,479200.0
2021-02-23 15:35:00,37.13,37.2,37.12,37.18,462333.0,33.5521,33.6154,33.5431,33.5973,462333.0
2021-02-23 15:40:00,37.17,37.22,37.13,37.14,667116.0,33.5883,33.6335,33.5521,33.5612,667116.0
2021-02-23 15:45:00,37.14,37.16,36.98,36.99,666694.0,33.5612,33.5793,33.4166,33.4256,666694.0
2021-02-23 15:50:00,36.98,37.13,36.98,37.12,955673.0,33.4166,33.5521,33.4166,33.5431,955673.0
2021-02-23 15:55:00,37.11,37.2,37.1,37.13,1368401.0,33.5341,33.6154,33.525,33.5521,1368401.0
2021-02-24 09:30:00,37.24,37.61,37.14,37.51,1488129.0,33.6515,33.9859,33.5612,33.8955,1488129.0
2021-02-24 09:35:00,37.51,37.95,37.48,37.92,1664008.0,33.8955,34.2931,33.8684,34.266,1664008.0
2021-02-24 09:40:00,37.93,38.05,37.78,37.86,1107686.0,34.2751,34.3835,34.1395,34.2118,1107686.0
2021-02-24 09:45:00,37.85,37.92,37.76,37.9,546429.0,34.2028,34.266,34.1214,34.2479,546429.0
2021-02-24 09:50:00,37.9,37.94,37.75,37.79,511419.0,34.2479,34.2841,34.1124,34.1485,511419.0
2021-02-24 09:55:00,37.79,37.95,37.79,37.88,566564.0,34.1485,34.2931,34.1485,34.2299,566564.0
2021-02-24 10:00:00,37.88,37.96,37.8,37.88,1160633.0,34.2299,34.3022,34.1576,34.2299,1160633.0
2021-02-24 10:05:00,37.89,37.9,37.63,37.65,762644.0,34.2389,34.2479,34.004,34.022,762644.0
2021-02-24 10:10:00,37.64,37.7,37.5,37.62,746551.0,34.013,34.0672,33.8865,33.9949,746551.0
2021-02-24 10:15:00,37.62,37.79,37.62,37.78,485874.0,33.9949,34.1485,33.9949,34.1395,485874.0
2021-02-24 10:20:00,37.77,37.85,37.7,37.83,643820.0,34.1305,34.2028,34.0672,34.1847,643820.0
2021-02-24 10:25:00,37.82,37.85,37.74,37.77,258590.0,34.1757,34.2028,34.1034,34.1305,258590.0
2021-02-24 10:30:00,37.77,37.86,37.76,37.83,428267.0,34.1305,34.2118,34.1214,34.1847,428267.0
2021-02-24 10:35:00,37.83,37.89,37.79,37.83,467064.0,34.1847,34.2389,34.1485,34.1847,467064.0
2021-02-24 10:40:00,37.84,37.91,37.81,37.89,546900.0,34.1937,34.257,34.1666,34.2389,546900.0
2021-02-24 10:45:00,37.89,38.0,37.89,37.91,541554.0,34.2389,34.3383,34.2389,34.257,541554.0
2021-02-24 10:50:00,37.91,38.0,37.9,38.0,303713.0,34.257,34.3383,34.2479,34.3383,303713.0
2021-02-24 10:55:00,38.0,38.08,37.92,37.93,766608.0,34.3383,34.4106,34.266,34.2751,766608.0
2021-02-24 11:00:00,37.93,37.94,37.83,37.85,433413.0,34.2751,34.2841,34.1847,34.2028,433413.0
2021-02-24 11:05:00,37.85,37.94,37.85,37.89,383225.0,34.2028,34.2841,34.2028,34.2389,383225.0
2021-02-24 11:10:00,37.9,37.94,37.85,37.93,228412.0,34.2479,34.2841,34.2028,34.2751,228412.0
2021-02-24 11:15:00,37.94,38.03,37.88,37.94,564279.0,34.2841,34.3654,34.2299,34.2841,564279.0
2021-02-24 11:20:00,37.94,37.99,37.91,37.94,311415.0,34.2841,34.3293,34.257,34.2841,311415.0
2021-02-24 11:25:00,37.95,37.97,37.8,37.81,383915.0,34.2931,34.3112,34.1576,34.1666,383915.0
2021-02-24 11:30:00,37.82,37.88,37.8,37.83,284557.0,34.1757,34.2299,34.1576,34.1847,284557.0
2021-02-24 11:35:00,37.83,37.91,37.82,37.9,233877.0,34.1847,34.257,34.1757,34.2479,233877.0
2021-02-24 11:40:00,37.9,37.93,37.85,37.86,216963.0,34.2479,34.2751,34.2028,34.2118,216963.0
2021-02-24 11:45:00,37.87,37.9,37.85,37.89,250710.0,34.2208,34.2479,34.2028,34.2389,250710.0
2021-02-24 11:50:00,37.89,37.93,37.86,37.89,502177.0,34.2389,34.2751,34.2118,34.2389,502177.0
2021-02-24 11:55:00,37.88,38.02,37.87,38.0,606961.0,34.2299,34.3564,34.2208,34.3383,606961.0
2021-02-24 12:00:00,38.0,38.04,37.94,38.02,294931.0,34.3383,34.3745,34.2841,34.3564,294931.0
2021-02-24 12:05:00,38.02,38.03,37.93,37.94,442506.0,34.3564,34.3654,34.2751,34.2841,442506.0
2021-02-24 12:10:00,37.93,37.99,37.93,37.98,141070.0,34.2751,34.3293,34.2751,34.3202,141070.0
2021-02-24 12:15:00,37.98,38.06,37.98,38.03,348233.0,34.3202,34.3925,34.3202,34.3654,348233.0
2021-02-24 12:20:00,38.04,38.06,38.01,38.05,197470.0,34.3745,34.3925,34.3473,34.3835,197470.0
2021-02-24 12:25:00,38.05,38.1,38.04,38.1,399970.0,34.3835,34.4287,34.3745,34.4287,399970.0
2021-02-24 12:30:00,38.09,38.1,38.05,38.06,365217.0,34.4196,34.4287,34.3835,34.3925,365217.0
2021-02-24 12:35:00,38.06,38.08,38.02,38.08,205180.0,34.3925,34.4106,34.3564,34.4106,205180.0
2021-02-24 12:40:00,38.07,38.09,38.04,38.06,230487.0,34.4016,34.4196,34.3745,34.3925,230487.0
2021-02-24 12:45:00,38.07,38.15,38.06,38.14,607101.0,34.4016,34.4739,34.3925,34.4648,607101.0
2021-02-24 12:50:00,38.15,38.17,38.09,38.14,444410.0,34.4739,34.4919,34.4196,34.4648,444410.0
2021-02-24 12:55:00,38.14,38.2,38.13,38.18,318626.0,34.4648,34.519,34.4558,34.501,318626.0
2021-02-24 13:00:00,38.18,38.18,38.04,38.06,451967.0,34.501,34.501,34.3745,34.3925,451967.0
2021-02-24 13:05:00,38.07,38.12,38.05,38.11,122056.0,34.4016,34.4467,34.3835,34.4377,122056.0
2021-02-24 13:10:00,38.11,38.19,38.1,38.18,155111.0,34.4377,34.51,34.4287,34.501,155111.0
2021-02-24 13:15:00,38.18,38.26,38.17,38.26,320207.0,34.501,34.5733,34.4919,34.5733,320207.0
2021-02-24 13:20:00,38.26,38.31,38.23,38.27,442340.0,34.5733,34.6184,34.5461,34.5823,442340.0
2021-02-24 13:25:00,38.27,38.3,38.18,38.22,289085.0,34.5823,34.6094,34.501,34.5371,289085.0
2021-02-24 13:30:00,38.22,38.29,38.21,38.29,222336.0,34.5371,34.6004,34.5281,34.6004,222336.0
2021-02-24 13:35:00,38.29,38.29,38.26,38.27,260103.0,34.6004,34.6004,34.5733,34.5823,260103.0
2021-02-24 13:40:00,38.27,38.34,38.24,38.27,469888.0,34.5823,34.6455,34.5552,34.5823,469888.0
2021-02-24 13:45:00,38.27,38.28,38.23,38.26,674093.0,34.5823,34.5913,34.5461,34.5733,674093.0
2021-02-24 13:50:00,38.27,38.3,38.23,38.24,604126.0,34.5823,34.6094,34.5461,34.5552,604126.0
2021-02-24 13:55:00,38.24,38.25,38.2,38.23,237184.0,34.5552,34.5642,34.519,34.5461,237184.0
2021-02-24 14:00:00,38.24,38.27,38.23,38.26,246074.0,34.5552,34.5823,34.5461,34.5733,246074.0
2021-02-24 14:05:00,38.27,38.28,38.13,38.16,428698.0,34.5823,34.5913,34.4558,34.4829,428698.0
2021-02-24 14:10:00,38.16,38.18,38.04,38.1,304964.0,34.4829,34.501,34.3745,34.4287,304964.0
2021-02-24 14:15:00,38.09,38.19,38.08,38.15,270831.0,34.4196,34.51,34.4106,34.4739,270831.0
2021-02-24 14:20:00,38.15,38.18,38.11,38.16,210592.0,34.4739,34.501,34.4377,34.4829,210592.0
2021-02-24 14:25:00,38.16,38.24,38.13,38.23,209326.0,34.4829,34.5552,34.4558,34.5461,209326.0
2021-02-24 14:30:00,38.23,38.27,38.18,38.25,351412.0,34.5461,34.5823,34.501,34.5642,351412.0
2021-02-24 14:35:00,38.25,38.28,38.23,38.25,233744.0,34.5642,34.5913,34.5461,34.5642,233744.0
2021-02-24 14:40:00,38.25,38.3,38.23,38.3,327714.0,34.5642,34.6094,34.5461,34.6094,327714.0
2021-02-24 14:45:00,38.3,38.32,38.17,38.19,469743.0,34.6094,34.6275,34.4919,34.51,469743.0
2021-02-24 14:50:00,38.19,38.23,38.16,38.19,220072.0,34.51,34.5461,34.4829,34.51,220072.0
2021-02-24 14:55:00,38.2,38.26,38.19,38.23,232408.0,34.519,34.5733,34.51,34.5461,232408.0
2021-02-24 15:00:00,38.24,38.28,38.12,38.13,707530.0,34.5552,34.5913,34.4467,34.4558,707530.0
2021-02-24 15:05:00,38.12,38.19,38.12,38.18,328854.0,34.4467,34.51,34.4467,34.501,328854.0
2021-02-24 15:10:00,38.19,38.21,38.17,38.18,228689.0,34.51,34.5281,34.4919,34.501,228689.0
2021-02-24 15:15:00,38.19,38.21,38.17,38.19,322311.0,34.51,34.5281,34.4919,34.51,322311.0
2021-02-24 15:20:00,38.2,38.25,38.19,38.19,286131.0,34.519,34.5642,34.51,34.51,286131.0
2021-02-24 15:25:00,38.19,38.26,38.18,38.2,340078.0,34.51,34.5733,34.501,34.519,340078.0
2021-02-24 15:30:00,38.2,38.28,38.19,38.27,281529.0,34.519,34.5913,34.51,34.5823,281529.0
2021-02-24 15:35:00,38.27,38.27,38.19,38.21,383707.0,34.5823,34.5823,34.51,34.5281,383707.0
2021-02-24 15:40:00,38.2,38.23,38.18,38.23,370804.0,34.519,34.5461,34.501,34.5461,370804.0
2021-02-24 15:45:00,38.23,38.28,38.2,38.24,682343.0,34.5461,34.5913,34.519,34.5552,682343.0
2021-02-24 15:50:00,38.25,38.3,38.2,38.22,780574.0,34.5642,34.6094,34.519,34.5371,780574.0
2021-02-24 15:55:00,38.23,38.31,38.2,38.3,2196118.0,34.5461,34.6184,34.519,34.6094,2196118.0
2021-02-25 09:30:00,38.68,38.68,38.32,38.56,1530529.0,34.9528,34.9528,34.6275,34.8443,1530529.0
2021-02-25 09:35:00,38.56,38.6,38.35,38.5,822364.0,34.8443,34.8805,34.6546,34.7901,822364.0
2021-02-25 09:40:00,38.49,38.6,38.24,38.27,503198.0,34.7811,34.8805,34.5552,34.5823,503198.0
2021-02-25 09:45:00,38.27,38.3,38.13,38.26,682424.0,34.5823,34.6094,34.4558,34.5733,682424.0
2021-02-25 09:50:00,38.26,38.38,38.18,38.19,468958.0,34.5733,34.6817,34.501,34.51,468958.0
2021-02-25 09:55:00,38.19,38.29,38.17,38.24,507187.0,34.51,34.6004,34.4919,34.5552,507187.0
2021-02-25 10:00:00,38.23,38.23,38.0,38.04,490659.0,34.5461,34.5461,34.3383,34.3745,490659.0
2021-02-25 10:05:00,38.04,38.08,37.96,38.01,512940.0,34.3745,34.4106,34.3022,34.3473,512940.0
2021-02-25 10:10:00,38.02,38.03,37.94,37.96,523123.0,34.3564,34.3654,34.2841,34.3022,523123.0
2021-02-25 10:15:00,37.96,38.12,37.95,38.03,516120.0,34.3022,34.4467,34.2931,34.3654,516120.0
2021-02-25 10:20:00,38.03,38.09,37.93,38.01,382751.0,34.3654,34.4196,34.2751,34.3473,382751.0
2021-02-25 10:25:00,38.01,38.02,37.91,37.97,350544.0,34.3473,34.3564,34.257,34.3112,350544.0
2021-02-25 10:30:00,37.98,37.99,37.81,37.84,308666.0,34.3202,34.3293,34.1666,34.1937,308666.0
2021-02-25 10:35:00,37.84,37.86,37.73,37.77,405498.0,34.1937,34.2118,34.0943,34.1305,405498.0
2021-02-25 10:40:00,37.77,37.97,37.76,37.94,368303.0,34.1305,34.3112,34.1214,34.2841,368303.0
2021-02-25 10:45:00,37.94,37.95,37.83,37.83,261165.0,34.2841,34.2931,34.1847,34.1847,261165.0
2021-02-25 10:50:00,37.83,37.87,37.77,37.85,230666.0,34.1847,34.2208,34.1305,34.2028,230666.0
2021-02-25 10:55:00,37.85,37.96,37.85,37.93,215285.0,34.2028,34.3022,34.2028,34.2751,215285.0
2021-02-25 11:00:00,37.92,38.06,37.91,38.04,481471.0,34.266,34.3925,34.257,34.3745,481471.0
2021-02-25 11:05:00,38.04,38.08,37.97,38.07,246253.0,34.3745,34.4106,34.3112,34.4016,246253.0
2021-02-25 11:10:00,38.07,38.08,37.95,38.0,338160.0,34.4016,34.4106,34.2931,34.3383,338160.0
2021-02-25 11:15:00,38.01,38.07,37.96,38.02,478097.0,34.3473,34.4016,34.3022,34.3564,478097.0
2021-02-25 11:20:00,38.02,38.1,37.97,38.09,312628.0,34.3564,34.4287,34.3112,34.4196,312628.0
2021-02-25 11:25:00,38.1,38.12,38.0,38.02,228714.0,34.4287,34.4467,34.3383,34.3564,228714.0
2021-02-25 11:30:00,38.02,38.05,37.88,37.98,280803.0,34.3564,34.3835,34.2299,34.3202,280803.0
2021-02-25 11:35:00,37.99,38.03,37.94,38.0,163158.0,34.3293,34.3654,34.2841,34.3383,163158.0
2021-02-25 11:40:00,38.01,38.04,37.93,37.97,287476.0,34.3473,34.3745,34.2751,34.3112,287476.0
2021-02-25 11:45:00,37.97,37.98,37.77,37.85,533351.0,34.3112,34.3202,34.1305,34.2028,533351.0
2021-02-25 11:50:00,37.84,37.98,37.81,37.95,335002.0,34.1937,34.3202,34.1666,34.2931,335002.0
2021-02-25 11:55:00,37.95,38.05,37.93,38.03,392379.0,34.2931,34.3835,34.2751,34.3654,392379.0
2021-02-25 12:00:00,38.02,38.03,37.87,37.98,504873.0,34.3564,34.3654,34.2208,34.3202,504873.0
2021-02-25 12:05:00,37.97,38.0,37.88,37.91,265211.0,34.3112,34.3383,34.2299,34.257,265211.0
2021-02-25 12:10:00,37.92,38.0,37.83,37.95,273847.0,34.266,34.3383,34.1847,34.2931,273847.0
2021-02-25 12:15:00,37.95,38.0,37.9,37.91,209515.0,34.2931,34.3383,34.2479,34.257,209515.0
2021-02-25 12:20:00,37.91,38.0,37.83,37.97,376373.0,34.257,34.3383,34.1847,34.3112,376373.0
2021-02-25 12:25:00,37.97,37.98,37.72,37.73,282692.0,34.3112,34.3202,34.0853,34.0943,282692.0
2021-02-25 12:30:00,37.73,37.74,37.6,37.65,435016.0,34.0943,34.1034,33.9769,34.022,435016.0
2021-02-25 12:35:00,37.66,37.78,37.61,37.77,197521.0,34.0311,34.1395,33.9859,34.1305,197521.0
2021-02-25 12:40:00,37.76,37.77,37.66,37.73,277406.0,34.1214,34.1305,34.0311,34.0943,277406.0
2021-02-25 12:45:00,37.73,37.8,37.66,37.69,160034.0,34.0943,34.1576,34.0311,34.0582,160034.0
2021-02-25 12:50:00,37.68,37.7,37.55,37.57,219409.0,34.0491,34.0672,33.9317,33.9497,219409.0
2021-02-25 12:55:00,37.56,37.61,37.47,37.5,337322.0,33.9407,33.9859,33.8594,33.8865,337322.0
2021-02-25 13:00:00,37.5,37.59,37.33,37.42,588716.0,33.8865,33.9678,33.7329,33.8142,588716.0
2021-02-25 13:05:00,37.43,37.46,37.3,37.44,310655.0,33.8232,33.8503,33.7058,33.8323,310655.0
2021-02-25 13:10:00,37.43,37.5,37.39,37.5,272516.0,33.8232,33.8865,33.7871,33.8865,272516.0
2021-02-25 13:15:00,37.49,37.64,37.36,37.63,445376.0,33.8775,34.013,33.76,34.004,445376.0
2021-02-25 13:20:00,37.62,37.74,37.61,37.74,418987.0,33.9949,34.1034,33.9859,34.1034,418987.0
2021-02-25 13:25:00,37.73,37.77,37.6,37.72,526776.0,34.0943,34.1305,33.9769,34.0853,526776.0
2021-02-25 13:30:00,37.72,37.76,37.62,37.63,341924.0,34.0853,34.1214,33.9949,34.004,341924.0
2021-02-25 13:35:00,37.63,37.69,37.52,37.69,197169.0,34.004,34.0582,33.9046,34.0582,197169.0
2021-02-25 13:40:00,37.69,37.75,37.65,37.73,255471.0,34.0582,34.1124,34.022,34.0943,255471.0
2021-02-25 13:45:00,37.73,37.8,37.7,37.79,332025.0,34.0943,34.1576,34.0672,34.1485,332025.0
2021-02-25 13:50:00,37.8,37.83,37.6,37.7,578413.0,34.1576,34.1847,33.9769,34.0672,578413.0
2021-02-25 13:55:00,37.7,37.71,37.6,37.7,220138.0,34.0672,34.0763,33.9769,34.0672,220138.0
2021-02-25 14:00:00,37.69,37.79,37.65,37.77,326303.0,34.0582,34.1485,34.022,34.1305,326303.0
2021-02-25 14:05:00,37.78,37.84,37.75,37.79,155833.0,34.1395,34.1937,34.1124,34.1485,155833.0
2021-02-25 14:10:00,37.79,37.84,37.76,37.77,153561.0,34.1485,34.1937,34.1214,34.1305,153561.0
2021-02-25 14:15:00,37.77,37.91,37.77,37.91,176234.0,34.1305,34.257,34.1305,34.257,176234.0
2021-02-25 14:20:00,37.9,37.95,37.89,37.94,220451.0,34.2479,34.2931,34.2389,34.2841,220451.0
2021-02-25 14:25:00,37.94,37.95,37.9,37.91,210316.0,34.2841,34.2931,34.2479,34.257,210316.0
2021-02-25 14:30:00,37.91,37.91,37.8,37.8,285872.0,34.257,34.257,34.1576,34.1576,285872.0
2021-02-25 14:35:00,37.8,37.83,37.74,37.76,296574.0,34.1576,34.1847,34.1034,34.1214,296574.0
2021-02-25 14:40:00,37.76,37.83,37.74,37.81,212358.0,34.1214,34.1847,34.1034,34.1666,212358.0
2021-02-25 14:45:00,37.81,37.85,37.73,37.75,357745.0,34.1666,34.2028,34.0943,34.1124,357745.0
2021-02-25 14:50:00,37.75,37.86,37.75,37.78,243540.0,34.1124,34.2118,34.1124,34.1395,243540.0
2021-02-25 14:55:00,37.78,37.83,37.76,37.76,221375.0,34.1395,34.1847,34.1214,34.1214,221375.0
2021-02-25 15:00:00,37.76,37.83,37.68,37.68,232230.0,34.1214,34.1847,34.0491,34.0491,232230.0
2021-02-25 15:05:00,37.69,37.72,37.53,37.56,392293.0,34.0582,34.0853,33.9136,33.9407,392293.0
2021-02-25 15:10:00,37.55,37.63,37.53,37.55,373666.0,33.9317,34.004,33.9136,33.9317,373666.0
2021-02-25 15:15:00,37.55,37.59,37.43,37.54,393014.0,33.9317,33.9678,33.8232,33.9226,393014.0
2021-02-25 15:20:00,37.54,37.6,37.48,37.5,244193.0,33.9226,33.9769,33.8684,33.8865,244193.0
2021-02-25 15:25:00,37.51,37.58,37.47,37.53,464626.0,33.8955,33.9588,33.8594,33.9136,464626.0
2021-02-25 15:30:00,37.53,37.62,37.4,37.4,758650.0,33.9136,33.9949,33.7961,33.7961,758650.0
2021-02-25 15:35:00,37.41,37.46,37.34,37.45,509331.0,33.8052,33.8503,33.7419,33.8413,509331.0
2021-02-25 15:40:00,37.45,37.58,37.37,37.51,499208.0,33.8413,33.9588,33.769,33.8955,499208.0
2021-02-25 15:45:00,37.52,37.7,37.49,37.58,600375.0,33.9046,34.0672,33.8775,33.9588,600375.0
2021-02-25 15:50:00,37.57,37.61,37.43,37.55,899026.0,33.9497,33.9859,33.8232,33.9317,899026.0
2021-02-25 15:55:00,37.55,37.66,37.49,37.57,1708318.0,33.9317,34.0311,33.8775,33.9497,1708318.0
2021-02-26 09:30:00,37.1,37.41,36.98,36.99,967895.0,33.525,33.8052,33.4166,33.4256,967895.0
2021-02-26 09:35:00,36.98,37.08,36.82,36.93,492513.0,33.4166,33.507,33.272,33.3714,492513.0
2021-02-26 09:40:00,36.93,37.07,36.87,37.07,318621.0,33.3714,33.4979,33.3172,33.4979,318621.0
2021-02-26 09:45:00,37.07,37.35,37.04,37.21,422230.0,33.4979,33.7509,33.4708,33.6244,422230.0
2021-02-26 09:50:00,37.2,37.25,37.0,37.01,348269.0,33.6154,33.6606,33.4347,33.4437,348269.0
2021-02-26 09:55:00,37.01,37.01,36.77,36.78,439629.0,33.4437,33.4437,33.2268,33.2359,439629.0
2021-02-26 10:00:00,36.79,36.8,36.52,36.66,881693.0,33.2449,33.2539,33.0009,33.1274,881693.0
2021-02-26 10:05:00,36.66,36.68,36.36,36.38,695454.0,33.1274,33.1455,32.8563,32.8744,695454.0
2021-02-26 10:10:00,36.38,36.51,36.3,36.38,587301.0,32.8744,32.9919,32.8021,32.8744,587301.0
2021-02-26 10:15:00,36.37,36.43,36.14,36.2,796561.0,32.8654,32.9196,32.6575,32.7118,796561.0
2021-02-26 10:20:00,36.21,36.21,36.01,36.04,837536.0,32.7208,32.7208,32.5401,32.5672,837536.0
2021-02-26 10:25:00,36.04,36.18,35.93,35.98,1135908.0,32.5672,32.6937,32.4678,32.513,1135908.0
2021-02-26 10:30:00,35.99,36.18,35.98,36.12,766966.0,32.522,32.6937,32.513,32.6395,766966.0
2021-02-26 10:35:00,36.12,36.35,36.06,36.29,690040.0,32.6395,32.8473,32.5852,32.7931,690040.0
2021-02-26 10:40:00,36.29,36.31,36.18,36.22,457961.0,32.7931,32.8112,32.6937,32.7298,457961.0
2021-02-26 10:45:00,36.23,36.64,36.16,36.49,934343.0,32.7389,33.1094,32.6756,32.9738,934343.0
2021-02-26 10:50:00,36.48,36.51,36.3,36.35,531910.0,32.9648,32.9919,32.8021,32.8473,531910.0
2021-02-26 10:55:00,36.34,36.36,36.12,36.16,407324.0,32.8383,32.8563,32.6395,32.6756,407324.0
2021-02-26 11:00:00,36.17,36.47,36.13,36.42,427298.0,32.6846,32.9557,32.6485,32.9106,427298.0
2021-02-26 11:05:00,36.43,36.54,36.37,36.41,358666.0,32.9196,33.019,32.8654,32.9015,358666.0
2021-02-26 11:10:00,36.41,36.57,36.4,36.52,333402.0,32.9015,33.0461,32.8925,33.0009,333402.0
2021-02-26 11:15:00,36.53,36.61,36.44,36.5,424442.0,33.01,33.0822,32.9286,32.9828,424442.0
2021-02-26 11:20:00,36.5,36.61,36.49,36.55,324200.0,32.9828,33.0822,32.9738,33.028,324200.0
2021-02-26 11:25:00,36.56,36.63,36.52,36.54,210687.0,33.0371,33.1003,33.0009,33.019,210687.0
2021-02-26 11:30:00,36.54,36.74,36.52,36.72,366096.0,33.019,33.1997,33.0009,33.1816,366096.0
2021-02-26 11:35:00,36.71,36.82,36.67,36.78,278423.0,33.1726,33.272,33.1365,33.2359,278423.0
2021-02-26 11:40:00,36.79,36.84,36.63,36.68,238584.0,33.2449,33.2901,33.1003,33.1455,238584.0
2021-02-26 11:45:00,36.68,36.69,36.58,36.62,180957.0,33.1455,33.1545,33.0551,33.0913,180957.0
2021-02-26 11:50:00,36.62,36.62,36.45,36.48,255055.0,33.0913,33.0913,32.9377,32.9648,255055.0
2021-02-26 11:55:00,36.47,36.69,36.46,36.61,272639.0,32.9557,33.1545,32.9467,33.0822,272639.0
2021-02-26 12:00:00,36.62,36.78,36.6,36.76,151622.0,33.0913,33.2359,33.0732,33.2178,151622.0
2021-02-26 12:05:00,36.76,36.85,36.71,36.84,232188.0,33.2178,33.2991,33.1726,33.2901,232188.0
2021-02-26 12:10:00,36.84,36.88,36.78,36.88,226776.0,33.2901,33.3262,33.2359,33.3262,226776.0
2021-02-26 12:15:00,36.88,36.93,36.85,36.91,205852.0,33.3262,33.3714,33.2991,33.3533,205852.0
2021-02-26 12:20:00,36.91,36.93,36.84,36.9,265991.0,33.3533,33.3714,33.2901,33.3443,265991.0
2021-02-26 12:25:00,36.91,36.92,36.79,36.79,230344.0,33.3533,33.3624,33.2449,33.2449,230344.0
2021-02-26 12:30:00,36.8,36.89,36.78,36.88,216887.0,33.2539,33.3353,33.2359,33.3262,216887.0
2021-02-26 12:35:00,36.88,36.94,36.85,36.88,199060.0,33.3262,33.3805,33.2991,33.3262,199060.0
2021-02-26 12:40:00,36.88,36.9,36.79,36.82,228088.0,33.3262,33.3443,33.2449,33.272,228088.0
2021-02-26 12:45:00,36.82,36.84,36.76,36.79,132102.0,33.272,33.2901,33.2178,33.2449,132102.0
2021-02-26 12:50:00,36.78,36.83,36.75,36.77,159019.0,33.2359,33.2811,33.2088,33.2268,159019.0
2021-02-26 12:55:00,36.77,36.78,36.64,36.66,178032.0,33.2268,33.2359,33.1094,33.1274,178032.0
2021-02-26 13:00:00,36.66,36.68,36.54,36.63,294018.0,33.1274,33.1455,33.019,33.1003,294018.0
2021-02-26 13:05:00,36.62,36.63,36.56,36.61,249617.0,33.0913,33.1003,33.0371,33.0822,249617.0
2021-02-26 13:10:00,36.62,36.63,36.58,36.61,205429.0,33.0913,33.1003,33.0551,33.0822,205429.0
2021-02-26 13:15:00,36.62,36.7,36.6,36.69,196248.0,33.0913,33.1636,33.0732,33.1545,196248.0
2021-02-26 13:20:00,36.7,36.76,36.69,36.72,88192.0,33.1636,33.2178,33.1545,33.1816,88192.0
2021-02-26 13:25:00,36.72,36.74,36.69,36.7,91867.0,33.1816,33.1997,33.1545,33.1636,91867.0
2021-02-26 13:30:00,36.7,36.71,36.55,36.58,376087.0,33.1636,33.1726,33.028,33.0551,376087.0
2021-02-26 13:35:00,36.58,36.58,36.5,36.52,253128.0,33.0551,33.0551,32.9828,33.0009,253128.0
2021-02-26 13:40:00,36.51,36.57,36.48,36.55,195095.0,32.9919,33.0461,32.9648,33.028,195095.0
2021-02-26 13:45:00,36.55,36.61,36.38,36.46,375329.0,33.028,33.0822,32.8744,32.9467,375329.0
2021-02-26 13:50:00,36.46,36.48,36.34,36.37,335464.0,32.9467,32.9648,32.8383,32.8654,335464.0
2021-02-26 13:55:00,36.38,36.49,36.37,36.44,261269.0,32.8744,32.9738,32.8654,32.9286,261269.0
2021-02-26 14:00:00,36.44,36.51,36.42,36.42,202178.0,32.9286,32.9919,32.9106,32.9106,202178.0
2021-02-26 14:05:00,36.43,36.47,36.38,36.42,171148.0,32.9196,32.9557,32.8744,32.9106,171148.0
2021-02-26 14:10:00,36.41,36.42,36.32,36.35,361565.0,32.9015,32.9106,32.8202,32.8473,361565.0
2021-02-26 14:15:00,36.35,36.39,36.24,36.26,208308.0,32.8473,32.8834,32.7479,32.766,208308.0
2021-02-26 14:20:00,36.26,36.32,36.23,36.27,406415.0,32.766,32.8202,32.7389,32.775,406415.0
2021-02-26 14:25:00,36.27,36.34,36.26,36.29,178750.0,32.775,32.8383,32.766,32.7931,178750.0
2021-02-26 14:30:00,36.29,36.37,36.26,36.34,520717.0,32.7931,32.8654,32.766,32.8383,520717.0
2021-02-26 14:35:00,36.34,36.38,36.31,36.35,173591.0,32.8383,32.8744,32.8112,32.8473,173591.0
2021-02-26 14:40:00,36.36,36.37,36.26,36.3,216037.0,32.8563,32.8654,32.766,32.8021,216037.0
2021-02-26 14:45:00,36.31,36.41,36.3,36.39,265389.0,32.8112,32.9015,32.8021,32.8834,265389.0
2021-02-26 14:50:00,36.38,36.39,36.32,36.34,216227.0,32.8744,32.8834,32.8202,32.8383,216227.0
2021-02-26 14:55:00,36.34,36.39,36.33,36.38,139219.0,32.8383,32.8834,32.8292,32.8744,139219.0
2021-02-26 15:00:00,36.38,36.47,36.38,36.45,213417.0,32.8744,32.9557,32.8744,32.9377,213417.0
2021-02-26 15:05:00,36.44,36.54,36.43,36.51,262901.0,32.9286,33.019,32.9196,32.9919,262901.0
2021-02-26 15:10:00,36.51,36.56,36.45,36.46,237543.0,32.9919,33.0371,32.9377,32.9467,237543.0
2021-02-26 15:15:00,36.46,36.52,36.46,36.5,205859.0,32.9467,33.0009,32.9467,32.9828,205859.0
2021-02-26 15:20:00,36.49,36.54,36.38,36.41,541853.0,32.9738,33.019,32.8744,32.9015,541853.0
2021-02-26 15:25:00,36.4,36.44,36.36,36.38,288931.0,32.8925,32.9286,32.8563,32.8744,288931.0
2021-02-26 15:30:00,36.38,36.49,36.37,36.48,357645.0,32.8744,32.9738,32.8654,32.9648,357645.0
2021-02-26 15:35:00,36.48,36.51,36.42,36.43,322144.0,32.9648,32.9919,32.9106,32.9196,322144.0
2021-02-26 15:40:00,36.43,36.58,36.4,36.52,447681.0,32.9196,33.0551,32.8925,33.0009,447681.0
2021-02-26 15:45:00,36.52,36.7,36.52,36.68,483878.0,33.0009,33.1636,33.0009,33.1455,483878.0
2021-02-26 15:50:00,36.67,36.67,36.39,36.4,768691.0,33.1365,33.1365,32.8834,32.8925,768691.0
2021-02-26 15:55:00,36.4,36.47,36.16,36.16,2087905.0,32.8925,32.9557,32.6756,32.6756,2087905.0
2021-03-01 09:30:00,37.13,37.22,36.89,36.89,1386020.0,33.5521,33.6335,33.3353,33.3353,1386020.0
2021-03-01 09:35:00,36.89,37.04,36.89,36.96,448649.0,33.3353,33.4708,33.3353,33.3985,448649.0
2021-03-01 09:40:00,36.97,36.97,36.83,36.9,410690.0,33.4076,33.4076,33.2811,33.3443,410690.0
2021-03-01 09:45:00,36.9,36.98,36.79,36.9,510458.0,33.3443,33.4166,33.2449,33.3443,510458.0
2021-03-01 09:50:00,36.9,37.03,36.83,36.98,287775.0,33.3443,33.4618,33.2811,33.4166,287775.0
2021-03-01 09:55:00,36.99,37.06,36.97,37.03,365906.0,33.4256,33.4889,33.4076,33.4618,365906.0
2021-03-01 10:00:00,37.03,37.23,36.95,37.22,450764.0,33.4618,33.6425,33.3895,33.6335,450764.0
2021-03-01 10:05:00,37.22,37.28,37.16,37.19,377018.0,33.6335,33.6877,33.5793,33.6064,377018.0
2021-03-01 10:10:00,37.2,37.28,37.18,37.23,294621.0,33.6154,33.6877,33.5973,33.6425,294621.0
2021-03-01 10:15:00,37.23,37.39,37.23,37.34,467782.0,33.6425,33.7871,33.6425,33.7419,467782.0
2021-03-01 10:20:00,37.33,37.42,37.32,37.38,380319.0,33.7329,33.8142,33.7238,33.7781,380319.0
2021-03-01 10:25:00,37.39,37.4,37.23,37.29,314833.0,33.7871,33.7961,33.6425,33.6967,314833.0
2021-03-01 10:30:00,37.3,37.38,37.29,37.33,370131.0,33.7058,33.7781,33.6967,33.7329,370131.0
2021-03-01 10:35:00,37.33,37.38,37.32,37.36,230871.0,33.7329,33.7781,33.7238,33.76,230871.0
2021-03-01 10:40:00,37.36,37.38,37.26,37.33,222023.0,33.76,33.7781,33.6696,33.7329,222023.0
2021-03-01 10:45:00,37.34,37.37,37.27,37.35,188265.0,33.7419,33.769,33.6787,33.7509,188265.0
2021-03-01 10:50:00,37.35,37.37,37.27,37.32,295981.0,33.7509,33.769,33.6787,33.7238,295981.0
2021-03-01 10:55:00,37.31,37.37,37.29,37.35,167986.0,33.7148,33.769,33.6967,33.7509,167986.0
2021-03-01 11:00:00,37.36,37.37,37.2,37.22,347734.0,33.76,33.769,33.6154,33.6335,347734.0
2021-03-01 11:05:00,37.22,37.24,37.15,37.19,237078.0,33.6335,33.6515,33.5702,33.6064,237078.0
2021-03-01 11:10:00,37.19,37.25,37.06,37.23,596368.0,33.6064,33.6606,33.4889,33.6425,596368.0
2021-03-01 11:15:00,37.24,37.27,37.17,37.23,292037.0,33.6515,33.6787,33.5883,33.6425,292037.0
2021-03-01 11:20:00,37.23,37.23,37.1,37.11,339581.0,33.6425,33.6425,33.525,33.5341,339581.0
2021-03-01 11:25:00,37.12,37.18,37.09,37.12,174094.0,33.5431,33.5973,33.516,33.5431,174094.0
2021-03-01 11:30:00,37.13,37.14,37.04,37.04,481476.0,33.5521,33.5612,33.4708,33.4708,481476.0
2021-03-01 11:35:00,37.04,37.08,36.97,37.02,514517.0,33.4708,33.507,33.4076,33.4527,514517.0
2021-03-01 11:40:00,37.05,37.07,36.98,37.0,250681.0,33.4799,33.4979,33.4166,33.4347,250681.0
2021-03-01 11:45:00,36.99,37.0,36.9,36.91,244463.0,33.4256,33.4347,33.3443,33.3533,244463.0
2021-03-01 11:50:00,36.91,36.94,36.87,36.94,297215.0,33.3533,33.3805,33.3172,33.3805,297215.0
2021-03-01 11:55:00,36.94,36.94,36.81,36.82,363780.0,33.3805,33.3805,33.263,33.272,363780.0
2021-03-01 12:00:00,36.82,36.95,36.81,36.9,339555.0,33.272,33.3895,33.263,33.3443,339555.0
2021-03-01 12:05:00,36.91,36.92,36.74,36.87,536465.0,33.3533,33.3624,33.1997,33.3172,536465.0
2021-03-01 12:10:00,36.86,36.95,36.86,36.91,278041.0,33.3082,33.3895,33.3082,33.3533,278041.0
2021-03-01 12:15:00,36.92,36.94,36.88,36.91,129237.0,33.3624,33.3805,33.3262,33.3533,129237.0
2021-03-01 12:20:00,36.91,36.95,36.86,36.95,207109.0,33.3533,33.3895,33.3082,33.3895,207109.0
2021-03-01 12:25:00,36.94,36.98,36.92,36.95,219544.0,33.3805,33.4166,33.3624,33.3895,219544.0
2021-03-01 12:30:00,36.95,36.97,36.93,36.97,121087.0,33.3895,33.4076,33.3714,33.4076,121087.0
2021-03-01 12:35:00,36.97,37.02,36.93,36.99,208650.0,33.4076,33.4527,33.3714,33.4256,208650.0
2021-03-01 12:40:00,36.99,37.02,36.96,36.99,161370.0,33.4256,33.4527,33.3985,33.4256,161370.0
2021-03-01 12:45:00,36.98,37.09,36.98,37.08,194436.0,33.4166,33.516,33.4166,33.507,194436.0
2021-03-01 12:50:00,37.09,37.11,37.03,37.04,161075.0,33.516,33.5341,33.4618,33.4708,161075.0
2021-03-01 12:55:00,37.05,37.06,37.0,37.05,179907.0,33.4799,33.4889,33.4347,33.4799,179907.0
2021-03-01 13:00:00,37.05,37.07,37.03,37.07,317876.0,33.4799,33.4979,33.4618,33.4979,317876.0
2021-03-01 13:05:00,37.06,37.13,37.06,37.09,142260.0,33.4889,33.5521,33.4889,33.516,142260.0
2021-03-01 13:10:00,37.08,37.1,37.01,37.03,166343.0,33.507,33.525,33.4437,33.4618,166343.0
2021-03-01 13:15:00,37.02,37.03,36.92,36.95,228689.0,33.4527,33.4618,33.3624,33.3895,228689.0
2021-03-01 13:20:00,36.95,37.01,36.94,37.0,114318.0,33.3895,33.4437,33.3805,33.4347,114318.0
2021-03-01 13:25:00,36.98,37.05,36.98,37.05,109520.0,33.4166,33.4799,33.4166,33.4799,109520.0
2021-03-01 13:30:00,37.05,37.09,37.04,37.09,100154.0,33.4799,33.516,33.4708,33.516,100154.0
2021-03-01 13:35:00,37.09,37.11,37.06,37.11,177668.0,33.516,33.5341,33.4889,33.5341,177668.0
2021-03-01 13:40:00,37.1,37.13,37.07,37.08,183298.0,33.525,33.5521,33.4979,33.507,183298.0
2021-03-01 13:45:00,37.08,37.09,37.03,37.05,205242.0,33.507,33.516,33.4618,33.4799,205242.0
2021-03-01 13:50:00,37.05,37.07,37.01,37.01,139170.0,33.4799,33.4979,33.4437,33.4437,139170.0
2021-03-01 13:55:00,37.02,37.07,37.0,37.02,219694.0,33.4527,33.4979,33.4347,33.4527,219694.0
2021-03-01 14:00:00,37.02,37.1,37.02,37.09,151398.0,33.4527,33.525,33.4527,33.516,151398.0
2021-03-01 14:05:00,37.09,37.15,37.07,37.1,421290.0,33.516,33.5702,33.4979,33.525,421290.0
2021-03-01 14:10:00,37.1,37.15,37.08,37.12,263720.0,33.525,33.5702,33.507,33.5431,263720.0
2021-03-01 14:15:00,37.12,37.13,37.07,37.11,178019.0,33.5431,33.5521,33.4979,33.5341,178019.0
2021-03-01 14:20:00,37.1,37.15,37.1,37.13,215510.0,33.525,33.5702,33.525,33.5521,215510.0
2021-03-01 14:25:00,37.13,37.18,37.12,37.18,216209.0,33.5521,33.5973,33.5431,33.5973,216209.0
2021-03-01 14:30:00,37.18,37.2,37.15,37.18,179333.0,33.5973,33.6154,33.5702,33.5973,179333.0
2021-03-01 14:35:00,37.18,37.24,37.18,37.22,146130.0,33.5973,33.6515,33.5973,33.6335,146130.0
2021-03-01 14:40:00,37.22,37.3,37.21,37.27,306830.0,33.6335,33.7058,33.6244,33.6787,306830.0
2021-03-01 14:45:00,37.27,37.29,37.25,37.28,175632.0,33.6787,33.6967,33.6606,33.6877,175632.0
2021-03-01 14:50:00,37.28,37.33,37.27,37.33,185381.0,33.6877,33.7329,33.6787,33.7329,185381.0
2021-03-01 14:55:00,37.32,37.33,37.28,37.3,161325.0,33.7238,33.7329,33.6877,33.7058,161325.0
2021-03-01 15:00:00,37.3,37.31,37.22,37.25,209051.0,33.7058,33.7148,33.6335,33.6606,209051.0
2021-03-01 15:05:00,37.25,37.25,37.2,37.24,155642.0,33.6606,33.6606,33.6154,33.6515,155642.0
2021-03-01 15:10:00,37.25,37.28,37.18,37.22,181821.0,33.6606,33.6877,33.5973,33.6335,181821.0
2021-03-01 15:15:00,37.22,37.26,37.19,37.23,238611.0,33.6335,33.6696,33.6064,33.6425,238611.0
2021-03-01 15:20:00,37.23,37.25,37.21,37.22,201049.0,33.6425,33.6606,33.6244,33.6335,201049.0
2021-03-01 15:25:00,37.21,37.22,37.16,37.17,232296.0,33.6244,33.6335,33.5793,33.5883,232296.0
2021-03-01 15:30:00,37.17,37.24,37.15,37.22,332309.0,33.5883,33.6515,33.5702,33.6335,332309.0
2021-03-01 15:35:00,37.21,37.22,37.12,37.15,300432.0,33.6244,33.6335,33.5431,33.5702,300432.0
2021-03-01 15:40:00,37.14,37.21,37.14,37.2,240063.0,33.5612,33.6244,33.5612,33.6154,240063.0
2021-03-01 15:45:00,37.19,37.21,37.13,37.14,396940.0,33.6064,33.6244,33.5521,33.5612,396940.0
2021-03-01 15:50:00,37.13,37.15,37.03,37.04,607867.0,33.5521,33.5702,33.4618,33.4708,607867.0
2021-03-01 15:55:00,37.04,37.12,36.99,37.1,1543229.0,33.4708,33.5431,33.4256,33.525,1543229.0
2021-03-02 09:30:00,37.15,37.25,37.03,37.06,504515.0,33.5702,33.6606,33.4618,33.4889,504515.0
2021-03-02 09:35:00,37.05,37.19,37.0,37.1,240491.0,33.4799,33.6064,33.4347,33.525,240491.0
2021-03-02 09:40:00,37.11,37.19,37.05,37.18,176238.0,33.5341,33.6064,33.4799,33.5973,176238.0
2021-03-02 09:45:00,37.18,37.25,37.16,37.18,284715.0,33.5973,33.6606,33.5793,33.5973,284715.0
2021-03-02 09:50:00,37.17,37.18,37.04,37.12,173827.0,33.5883,33.5973,33.4708,33.5431,173827.0
2021-03-02 09:55:00,37.12,37.31,37.11,37.27,307814.0,33.5431,33.7148,33.5341,33.6787,307814.0
2021-03-02 10:00:00,37.26,37.33,37.21,37.33,319714.0,33.6696,33.7329,33.6244,33.7329,319714.0
2021-03-02 10:05:00,37.33,37.45,37.28,37.43,384704.0,33.7329,33.8413,33.6877,33.8232,384704.0
2021-03-02 10:10:00,37.45,37.45,37.19,37.27,261433.0,33.8413,33.8413,33.6064,33.6787,261433.0
2021-03-02 10:15:00,37.27,37.35,37.25,37.31,198744.0,33.6787,33.7509,33.6606,33.7148,198744.0
2021-03-02 10:20:00,37.3,37.35,37.26,37.26,176804.0,33.7058,33.7509,33.6696,33.6696,176804.0
2021-03-02 10:25:00,37.26,37.42,37.22,37.23,254858.0,33.6696,33.8142,33.6335,33.6425,254858.0
2021-03-02 10:30:00,37.22,37.31,37.15,37.18,261788.0,33.6335,33.7148,33.5702,33.5973,261788.0
2021-03-02 10:35:00,37.17,37.18,37.08,37.1,151379.0,33.5883,33.5973,33.507,33.525,151379.0
2021-03-02 10:40:00,37.1,37.19,37.07,37.16,135823.0,33.525,33.6064,33.4979,33.5793,135823.0
2021-03-02 10:45:00,37.16,37.3,37.12,37.29,166002.0,33.5793,33.7058,33.5431,33.6967,166002.0
2021-03-02 10:50:00,37.29,37.34,37.26,37.32,132130.0,33.6967,33.7419,33.6696,33.7238,132130.0
2021-03-02 10:55:00,37.32,37.36,37.3,37.31,126994.0,33.7238,33.76,33.7058,33.7148,126994.0
2021-03-02 11:00:00,37.31,37.32,37.16,37.25,230613.0,33.7148,33.7238,33.5793,33.6606,230613.0
2021-03-02 11:05:00,37.25,37.3,37.19,37.2,104699.0,33.6606,33.7058,33.6064,33.6154,104699.0
2021-03-02 11:10:00,37.21,37.24,37.16,37.18,150572.0,33.6244,33.6515,33.5793,33.5973,150572.0
2021-03-02 11:15:00,37.18,37.18,37.1,37.15,117557.0,33.5973,33.5973,33.525,33.5702,117557.0
2021-03-02 11:20:00,37.16,37.2,37.06,37.1,190837.0,33.5793,33.6154,33.4889,33.525,190837.0
2021-03-02 11:25:00,37.1,37.2,37.09,37.2,137764.0,33.525,33.6154,33.516,33.6154,137764.0
2021-03-02 11:30:00,37.2,37.2,37.01,37.05,179465.0,33.6154,33.6154,33.4437,33.4799,179465.0
2021-03-02 11:35:00,37.05,37.07,37.02,37.05,98992.0,33.4799,33.4979,33.4527,33.4799,98992.0
2021-03-02 11:40:00,37.04,37.08,36.99,37.07,148829.0,33.4708,33.507,33.4256,33.4979,148829.0
2021-03-02 11:45:00,37.07,37.11,37.04,37.08,114378.0,33.4979,33.5341,33.4708,33.507,114378.0
2021-03-02 11:50:00,37.08,37.08,37.03,37.07,103484.0,33.507,33.507,33.4618,33.4979,103484.0
2021-03-02 11:55:00,37.07,37.07,37.02,37.05,149444.0,33.4979,33.4979,33.4527,33.4799,149444.0
2021-03-02 12:00:00,37.05,37.05,36.99,37.04,147984.0,33.4799,33.4799,33.4256,33.4708,147984.0
2021-03-02 12:05:00,37.05,37.07,37.0,37.03,193219.0,33.4799,33.4979,33.4347,33.4618,193219.0
2021-03-02 12:10:00,37.03,37.12,37.02,37.12,154720.0,33.4618,33.5431,33.4527,33.5431,154720.0
2021-03-02 12:15:00,37.13,37.21,37.13,37.2,121498.0,33.5521,33.6244,33.5521,33.6154,121498.0
2021-03-02 12:20:00,37.21,37.27,37.19,37.26,191381.0,33.6244,33.6787,33.6064,33.6696,191381.0
2021-03-02 12:25:00,37.26,37.27,37.21,37.25,122326.0,33.6696,33.6787,33.6244,33.6606,122326.0
2021-03-02 12:30:00,37.25,37.25,37.19,37.21,122281.0,33.6606,33.6606,33.6064,33.6244,122281.0
2021-03-02 12:35:00,37.22,37.23,37.19,37.2,105064.0,33.6335,33.6425,33.6064,33.6154,105064.0
2021-03-02 12:40:00,37.21,37.27,37.21,37.23,155318.0,33.6244,33.6787,33.6244,33.6425,155318.0
2021-03-02 12:45:00,37.24,37.25,37.16,37.19,111850.0,33.6515,33.6606,33.5793,33.6064,111850.0
2021-03-02 12:50:00,37.2,37.26,37.18,37.25,91405.0,33.6154,33.6696,33.5973,33.6606,91405.0
2021-03-02 12:55:00,37.24,37.25,37.21,37.25,65645.0,33.6515,33.6606,33.6244,33.6606,65645.0
2021-03-02 13:00:00,37.25,37.31,37.25,37.3,86834.0,33.6606,33.7148,33.6606,33.7058,86834.0
2021-03-02 13:05:00,37.3,37.32,37.27,37.31,47709.0,33.7058,33.7238,33.6787,33.7148,47709.0
2021-03-02 13:10:00,37.31,37.33,37.29,37.32,87952.0,33.7148,33.7329,33.6967,33.7238,87952.0
2021-03-02 13:15:00,37.33,37.33,37.25,37.25,159800.0,33.7329,33.7329,33.6606,33.6606,159800.0
2021-03-02 13:20:00,37.26,37.28,37.21,37.27,122246.0,33.6696,33.6877,33.6244,33.6787,122246.0
2021-03-02 13:25:00,37.26,37.28,37.23,37.25,65053.0,33.6696,33.6877,33.6425,33.6606,65053.0
2021-03-02 13:30:00,37.25,37.31,37.23,37.25,88496.0,33.6606,33.7148,33.6425,33.6606,88496.0
2021-03-02 13:35:00,37.25,37.28,37.24,37.27,87033.0,33.6606,33.6877,33.6515,33.6787,87033.0
2021-03-02 13:40:00,37.27,37.29,37.21,37.23,166987.0,33.6787,33.6967,33.6244,33.6425,166987.0
2021-03-02 13:45:00,37.23,37.29,37.22,37.26,99324.0,33.6425,33.6967,33.6335,33.6696,99324.0
2021-03-02 13:50:00,37.26,37.27,37.22,37.23,121196.0,33.6696,33.6787,33.6335,33.6425,121196.0
2021-03-02 13:55:00,37.23,37.29,37.23,37.26,82967.0,33.6425,33.6967,33.6425,33.6696,82967.0
2021-03-02 14:00:00,37.26,37.31,37.26,37.28,129402.0,33.6696,33.7148,33.6696,33.6877,129402.0
2021-03-02 14:05:00,37.28,37.29,37.2,37.21,95983.0,33.6877,33.6967,33.6154,33.6244,95983.0
2021-03-02 14:10:00,37.2,37.21,37.15,37.16,145284.0,33.6154,33.6244,33.5702,33.5793,145284.0
2021-03-02 14:15:00,37.17,37.17,37.08,37.13,118708.0,33.5883,33.5883,33.507,33.5521,118708.0
2021-03-02 14:20:00,37.13,37.19,37.11,37.18,135502.0,33.5521,33.6064,33.5341,33.5973,135502.0
2021-03-02 14:25:00,37.18,37.18,37.12,37.13,94822.0,33.5973,33.5973,33.5431,33.5521,94822.0
2021-03-02 14:30:00,37.12,37.17,37.11,37.16,121413.0,33.5431,33.5883,33.5341,33.5793,121413.0
2021-03-02 14:35:00,37.17,37.18,37.13,37.16,261886.0,33.5883,33.5973,33.5521,33.5793,261886.0
2021-03-02 14:40:00,37.16,37.22,37.15,37.22,343294.0,33.5793,33.6335,33.5702,33.6335,343294.0
2021-03-02 14:45:00,37.22,37.26,37.21,37.24,154293.0,33.6335,33.6696,33.6244,33.6515,154293.0
2021-03-02 14:50:00,37.24,37.3,37.22,37.3,94827.0,33.6515,33.7058,33.6335,33.7058,94827.0
2021-03-02 14:55:00,37.3,37.33,37.27,37.29,144186.0,33.7058,33.7329,33.6787,33.6967,144186.0
2021-03-02 15:00:00,37.29,37.33,37.29,37.31,80801.0,33.6967,33.7329,33.6967,33.7148,80801.0
2021-03-02 15:05:00,37.31,37.35,37.3,37.34,70089.0,33.7148,33.7509,33.7058,33.7419,70089.0
2021-03-02 15:10:00,37.34,37.35,37.3,37.3,205343.0,33.7419,33.7509,33.7058,33.7058,205343.0
2021-03-02 15:15:00,37.3,37.32,37.23,37.25,111787.0,33.7058,33.7238,33.6425,33.6606,111787.0
2021-03-02 15:20:00,37.25,37.3,37.23,37.26,264530.0,33.6606,33.7058,33.6425,33.6696,264530.0
2021-03-02 15:25:00,37.27,37.29,37.21,37.21,185449.0,33.6787,33.6967,33.6244,33.6244,185449.0
2021-03-02 15:30:00,37.22,37.23,37.18,37.2,216053.0,33.6335,33.6425,33.5973,33.6154,216053.0
2021-03-02 15:35:00,37.21,37.3,37.21,37.26,405315.0,33.6244,33.7058,33.6244,33.6696,405315.0
2021-03-02 15:40:00,37.26,37.29,37.24,37.26,375092.0,33.6696,33.6967,33.6515,33.6696,375092.0
2021-03-02 15:45:00,37.25,37.31,37.24,37.26,481026.0,33.6606,33.7148,33.6515,33.6696,481026.0
2021-03-02 15:50:00,37.26,37.33,37.24,37.29,532952.0,33.6696,33.7329,33.6515,33.6967,532952.0
2021-03-02 15:55:00,37.29,37.31,37.11,37.15,1309169.0,33.6967,33.7148,33.5341,33.5702,1309169.0
2021-03-03 09:30:00,37.32,37.7,37.32,37.61,673878.0,33.7238,34.0672,33.7238,33.9859,673878.0
2021-03-03 09:35:00,37.6,37.71,37.52,37.7,665978.0,33.9769,34.0763,33.9046,34.0672,665978.0
2021-03-03 09:40:00,37.69,37.88,37.66,37.88,672780.0,34.0582,34.2299,34.0311,34.2299,672780.0
2021-03-03 09:45:00,37.88,38.14,37.86,38.09,1265768.0,34.2299,34.4648,34.2118,34.4196,1265768.0
2021-03-03 09:50:00,38.09,38.35,38.07,38.32,999495.0,34.4196,34.6546,34.4016,34.6275,999495.0
2021-03-03 09:55:00,38.33,38.4,38.14,38.17,876830.0,34.6365,34.6998,34.4648,34.4919,876830.0
2021-03-03 10:00:00,38.17,38.25,38.06,38.17,521120.0,34.4919,34.5642,34.3925,34.4919,521120.0
2021-03-03 10:05:00,38.17,38.31,38.15,38.28,487984.0,34.4919,34.6184,34.4739,34.5913,487984.0
2021-03-03 10:10:00,38.28,38.32,38.09,38.11,931079.0,34.5913,34.6275,34.4196,34.4377,931079.0
2021-03-03 10:15:00,38.11,38.16,37.95,38.14,649573.0,34.4377,34.4829,34.2931,34.4648,649573.0
2021-03-03 10:20:00,38.14,38.25,38.09,38.25,525311.0,34.4648,34.5642,34.4196,34.5642,525311.0
2021-03-03 10:25:00,38.24,38.3,38.11,38.17,288244.0,34.5552,34.6094,34.4377,34.4919,288244.0
2021-03-03 10:30:00,38.17,38.35,38.07,38.34,293774.0,34.4919,34.6546,34.4016,34.6455,293774.0
2021-03-03 10:35:00,38.33,38.34,38.28,38.33,268940.0,34.6365,34.6455,34.5913,34.6365,268940.0
2021-03-03 10:40:00,38.33,38.54,38.3,38.5,1010011.0,34.6365,34.8263,34.6094,34.7901,1010011.0
2021-03-03 10:45:00,38.5,38.58,38.43,38.54,556209.0,34.7901,34.8624,34.7269,34.8263,556209.0
2021-03-03 10:50:00,38.54,38.64,38.49,38.6,1061846.0,34.8263,34.9166,34.7811,34.8805,1061846.0
2021-03-03 10:55:00,38.6,38.66,38.54,38.56,587196.0,34.8805,34.9347,34.8263,34.8443,587196.0
2021-03-03 11:00:00,38.56,38.56,38.35,38.38,350980.0,34.8443,34.8443,34.6546,34.6817,350980.0
2021-03-03 11:05:00,38.38,38.47,38.37,38.42,173085.0,34.6817,34.763,34.6727,34.7178,173085.0
2021-03-03 11:10:00,38.42,38.46,38.33,38.37,242105.0,34.7178,34.754,34.6365,34.6727,242105.0
2021-03-03 11:15:00,38.37,38.47,38.29,38.46,211556.0,34.6727,34.763,34.6004,34.754,211556.0
2021-03-03 11:20:00,38.46,38.49,38.42,38.42,140386.0,34.754,34.7811,34.7178,34.7178,140386.0
2021-03-03 11:25:00,38.42,38.47,38.37,38.45,279434.0,34.7178,34.763,34.6727,34.7449,279434.0
2021-03-03 11:30:00,38.44,38.47,38.33,38.39,290965.0,34.7359,34.763,34.6365,34.6907,290965.0
2021-03-03 11:35:00,38.39,38.44,38.34,38.4,319262.0,34.6907,34.7359,34.6455,34.6998,319262.0
2021-03-03 11:40:00,38.4,38.43,38.33,38.34,554266.0,34.6998,34.7269,34.6365,34.6455,554266.0
2021-03-03 11:45:00,38.34,38.43,38.33,38.38,274663.0,34.6455,34.7269,34.6365,34.6817,274663.0
2021-03-03 11:50:00,38.38,38.45,38.34,38.4,187730.0,34.6817,34.7449,34.6455,34.6998,187730.0
2021-03-03 11:55:00,38.4,38.44,38.33,38.35,191536.0,34.6998,34.7359,34.6365,34.6546,191536.0
2021-03-03 12:00:00,38.36,38.44,38.32,38.44,207776.0,34.6636,34.7359,34.6275,34.7359,207776.0
2021-03-03 12:05:00,38.43,38.44,38.35,38.42,248212.0,34.7269,34.7359,34.6546,34.7178,248212.0
2021-03-03 12:10:00,38.41,38.46,38.39,38.41,218890.0,34.7088,34.754,34.6907,34.7088,218890.0
2021-03-03 12:15:00,38.41,38.46,38.37,38.38,188203.0,34.7088,34.754,34.6727,34.6817,188203.0
2021-03-03 12:20:00,38.38,38.4,38.32,38.35,195127.0,34.6817,34.6998,34.6275,34.6546,195127.0
2021-03-03 12:25:00,38.35,38.42,38.34,38.41,170202.0,34.6546,34.7178,34.6455,34.7088,170202.0
2021-03-03 12:30:00,38.41,38.44,38.34,38.36,194266.0,34.7088,34.7359,34.6455,34.6636,194266.0
2021-03-03 12:35:00,38.35,38.45,38.34,38.45,231493.0,34.6546,34.7449,34.6455,34.7449,231493.0
2021-03-03 12:40:00,38.45,38.48,38.41,38.48,209638.0,34.7449,34.7721,34.7088,34.7721,209638.0
2021-03-03 12:45:00,38.48,38.52,38.46,38.5,267619.0,34.7721,34.8082,34.754,34.7901,267619.0
2021-03-03 12:50:00,38.49,38.54,38.47,38.52,125571.0,34.7811,34.8263,34.763,34.8082,125571.0
2021-03-03 12:55:00,38.52,38.53,38.42,38.49,147365.0,34.8082,34.8172,34.7178,34.7811,147365.0
2021-03-03 13:00:00,38.49,38.55,38.47,38.52,200484.0,34.7811,34.8353,34.763,34.8082,200484.0
2021-03-03 13:05:00,38.52,38.58,38.5,38.51,381237.0,34.8082,34.8624,34.7901,34.7992,381237.0
2021-03-03 13:10:00,38.51,38.57,38.46,38.52,243445.0,34.7992,34.8534,34.754,34.8082,243445.0
2021-03-03 13:15:00,38.52,38.61,38.5,38.58,262126.0,34.8082,34.8895,34.7901,34.8624,262126.0
2021-03-03 13:20:00,38.58,38.58,38.52,38.55,370338.0,34.8624,34.8624,34.8082,34.8353,370338.0
2021-03-03 13:25:00,38.56,38.59,38.54,38.55,196455.0,34.8443,34.8715,34.8263,34.8353,196455.0
2021-03-03 13:30:00,38.55,38.56,38.46,38.54,493553.0,34.8353,34.8443,34.754,34.8263,493553.0
2021-03-03 13:35:00,38.54,38.56,38.51,38.55,121244.0,34.8263,34.8443,34.7992,34.8353,121244.0
2021-03-03 13:40:00,38.54,38.55,38.51,38.54,114117.0,34.8263,34.8353,34.7992,34.8263,114117.0
2021-03-03 13:45:00,38.54,38.55,38.45,38.45,184041.0,34.8263,34.8353,34.7449,34.7449,184041.0
2021-03-03 13:50:00,38.46,38.46,38.34,38.35,226325.0,34.754,34.754,34.6455,34.6546,226325.0
2021-03-03 13:55:00,38.35,38.38,38.32,38.37,256937.0,34.6546,34.6817,34.6275,34.6727,256937.0
2021-03-03 14:00:00,38.37,38.43,38.28,38.29,368357.0,34.6727,34.7269,34.5913,34.6004,368357.0
2021-03-03 14:05:00,38.29,38.29,38.06,38.13,633503.0,34.6004,34.6004,34.3925,34.4558,633503.0
2021-03-03 14:10:00,38.13,38.23,38.12,38.16,281341.0,34.4558,34.5461,34.4467,34.4829,281341.0
2021-03-03 14:15:00,38.16,38.18,38.09,38.16,238479.0,34.4829,34.501,34.4196,34.4829,238479.0
2021-03-03 14:20:00,38.17,38.19,38.07,38.11,229228.0,34.4919,34.51,34.4016,34.4377,229228.0
2021-03-03 14:25:00,38.11,38.14,38.06,38.11,384752.0,34.4377,34.4648,34.3925,34.4377,384752.0
2021-03-03 14:30:00,38.12,38.14,37.95,37.96,399505.0,34.4467,34.4648,34.2931,34.3022,399505.0
2021-03-03 14:35:00,37.95,38.02,37.94,37.99,426869.0,34.2931,34.3564,34.2841,34.3293,426869.0
2021-03-03 14:40:00,37.98,38.17,37.97,38.09,451804.0,34.3202,34.4919,34.3112,34.4196,451804.0
2021-03-03 14:45:00,38.1,38.13,38.02,38.1,188647.0,34.4287,34.4558,34.3564,34.4287,188647.0
2021-03-03 14:50:00,38.11,38.17,38.09,38.15,271539.0,34.4377,34.4919,34.4196,34.4739,271539.0
2021-03-03 14:55:00,38.14,38.18,38.09,38.14,170786.0,34.4648,34.501,34.4196,34.4648,170786.0
2021-03-03 15:00:00,38.14,38.15,38.07,38.09,309990.0,34.4648,34.4739,34.4016,34.4196,309990.0
2021-03-03 15:05:00,38.09,38.1,38.02,38.02,297327.0,34.4196,34.4287,34.3564,34.3564,297327.0
2021-03-03 15:10:00,38.02,38.09,38.02,38.07,216500.0,34.3564,34.4196,34.3564,34.4016,216500.0
2021-03-03 15:15:00,38.08,38.08,37.95,38.0,297645.0,34.4106,34.4106,34.2931,34.3383,297645.0
2021-03-03 15:20:00,38.0,38.01,37.91,37.93,317518.0,34.3383,34.3473,34.257,34.2751,317518.0
2021-03-03 15:25:00,37.93,37.95,37.86,37.89,311763.0,34.2751,34.2931,34.2118,34.2389,311763.0
2021-03-03 15:30:00,37.9,37.91,37.82,37.84,307832.0,34.2479,34.257,34.1757,34.1937,307832.0
2021-03-03 15:35:00,37.84,37.88,37.81,37.87,484462.0,34.1937,34.2299,34.1666,34.2208,484462.0
2021-03-03 15:40:00,37.87,37.93,37.84,37.89,376010.0,34.2208,34.2751,34.1937,34.2389,376010.0
2021-03-03 15:45:00,37.89,37.96,37.86,37.87,517887.0,34.2389,34.3022,34.2118,34.2208,517887.0
2021-03-03 15:50:00,37.87,37.87,37.76,37.8,650620.0,34.2208,34.2208,34.1214,34.1576,650620.0
2021-03-03 15:55:00,37.81,37.83,37.67,37.69,1300640.0,34.1666,34.1847,34.0401,34.0582,1300640.0
2021-03-04 09:30:00,37.62,37.76,37.37,37.6,1106728.0,33.9949,34.1214,33.769,33.9769,1106728.0
2021-03-04 09:35:00,37.61,38.0,37.6,37.95,745700.0,33.9859,34.3383,33.9769,34.2931,745700.0
2021-03-04 09:40:00,37.96,38.0,37.77,37.83,552229.0,34.3022,34.3383,34.1305,34.1847,552229.0
2021-03-04 09:45:00,37.85,38.0,37.69,37.69,361445.0,34.2028,34.3383,34.0582,34.0582,361445.0
2021-03-04 09:50:00,37.69,37.7,37.45,37.66,561170.0,34.0582,34.0672,33.8413,34.0311,561170.0
2021-03-04 09:55:00,37.66,37.74,37.53,37.62,408326.0,34.0311,34.1034,33.9136,33.9949,408326.0
2021-03-04 10:00:00,37.62,37.64,37.45,37.52,429301.0,33.9949,34.013,33.8413,33.9046,429301.0
2021-03-04 10:05:00,37.51,37.58,37.23,37.24,590455.0,33.8955,33.9588,33.6425,33.6515,590455.0
2021-03-04 10:10:00,37.23,37.27,37.01,37.15,620204.0,33.6425,33.6787,33.4437,33.5702,620204.0
2021-03-04 10:15:00,37.14,37.24,37.05,37.1,560981.0,33.5612,33.6515,33.4799,33.525,560981.0
2021-03-04 10:20:00,37.1,37.3,37.05,37.27,418959.0,33.525,33.7058,33.4799,33.6787,418959.0
2021-03-04 10:25:00,37.27,37.45,37.16,37.43,372141.0,33.6787,33.8413,33.5793,33.8232,372141.0
2021-03-04 10:30:00,37.43,37.45,37.3,37.35,271343.0,33.8232,33.8413,33.7058,33.7509,271343.0
2021-03-04 10:35:00,37.34,37.41,37.29,37.41,377093.0,33.7419,33.8052,33.6967,33.8052,377093.0
2021-03-04 10:40:00,37.4,37.44,37.31,37.33,309328.0,33.7961,33.8323,33.7148,33.7329,309328.0
2021-03-04 10:45:00,37.33,37.36,37.13,37.15,334410.0,33.7329,33.76,33.5521,33.5702,334410.0
2021-03-04 10:50:00,37.16,37.29,37.07,37.1,452153.0,33.5793,33.6967,33.4979,33.525,452153.0
2021-03-04 10:55:00,37.11,37.31,37.09,37.24,336967.0,33.5341,33.7148,33.516,33.6515,336967.0
2021-03-04 11:00:00,37.25,37.39,37.24,37.35,278974.0,33.6606,33.7871,33.6515,33.7509,278974.0
2021-03-04 11:05:00,37.36,37.38,37.18,37.21,346674.0,33.76,33.7781,33.5973,33.6244,346674.0
2021-03-04 11:10:00,37.22,37.27,37.08,37.12,283616.0,33.6335,33.6787,33.507,33.5431,283616.0
2021-03-04 11:15:00,37.12,37.21,37.07,37.15,253425.0,33.5431,33.6244,33.4979,33.5702,253425.0
2021-03-04 11:20:00,37.14,37.21,37.12,37.19,286232.0,33.5612,33.6244,33.5431,33.6064,286232.0
2021-03-04 11:25:00,37.2,37.23,37.1,37.2,251696.0,33.6154,33.6425,33.525,33.6154,251696.0
2021-03-04 11:30:00,37.19,37.3,37.15,37.16,272103.0,33.6064,33.7058,33.5702,33.5793,272103.0
2021-03-04 11:35:00,37.16,37.3,37.16,37.22,273931.0,33.5793,33.7058,33.5793,33.6335,273931.0
2021-03-04 11:40:00,37.21,37.29,37.2,37.22,201358.0,33.6244,33.6967,33.6154,33.6335,201358.0
2021-03-04 11:45:00,37.23,37.31,37.22,37.3,452162.0,33.6425,33.7148,33.6335,33.7058,452162.0
2021-03-04 11:50:00,37.3,37.33,37.27,37.29,165751.0,33.7058,33.7329,33.6787,33.6967,165751.0
2021-03-04 11:55:00,37.29,37.32,37.27,37.3,170200.0,33.6967,33.7238,33.6787,33.7058,170200.0
2021-03-04 12:00:00,37.3,37.39,37.29,37.37,292354.0,33.7058,33.7871,33.6967,33.769,292354.0
2021-03-04 12:05:00,37.38,37.43,37.33,37.43,270918.0,33.7781,33.8232,33.7329,33.8232,270918.0
2021-03-04 12:10:00,37.42,37.43,37.27,37.39,425149.0,33.8142,33.8232,33.6787,33.7871,425149.0
2021-03-04 12:15:00,37.39,37.59,37.38,37.49,416996.0,33.7871,33.9678,33.7781,33.8775,416996.0
2021-03-04 12:20:00,37.5,37.53,37.36,37.41,501425.0,33.8865,33.9136,33.76,33.8052,501425.0
2021-03-04 12:25:00,37.41,37.58,37.36,37.56,430731.0,33.8052,33.9588,33.76,33.9407,430731.0
2021-03-04 12:30:00,37.55,37.56,37.44,37.51,375850.0,33.9317,33.9407,33.8323,33.8955,375850.0
2021-03-04 12:35:00,37.51,37.53,37.39,37.48,428192.0,33.8955,33.9136,33.7871,33.8684,428192.0
2021-03-04 12:40:00,37.48,37.51,37.4,37.44,452573.0,33.8684,33.8955,33.7961,33.8323,452573.0
2021-03-04 12:45:00,37.44,37.46,37.28,37.33,320809.0,33.8323,33.8503,33.6877,33.7329,320809.0
2021-03-04 12:50:00,37.33,37.33,37.15,37.18,350006.0,33.7329,33.7329,33.5702,33.5973,350006.0
2021-03-04 12:55:00,37.18,37.19,37.03,37.1,493438.0,33.5973,33.6064,33.4618,33.525,493438.0
2021-03-04 13:00:00,37.09,37.15,37.05,37.13,253631.0,33.516,33.5702,33.4799,33.5521,253631.0
2021-03-04 13:05:00,37.13,37.14,36.96,36.99,727077.0,33.5521,33.5612,33.3985,33.4256,727077.0
2021-03-04 13:10:00,36.99,36.99,36.77,36.82,631962.0,33.4256,33.4256,33.2268,33.272,631962.0
2021-03-04 13:15:00,36.82,36.92,36.78,36.86,418687.0,33.272,33.3624,33.2359,33.3082,418687.0
2021-03-04 13:20:00,36.86,36.86,36.7,36.81,360952.0,33.3082,33.3082,33.1636,33.263,360952.0
2021-03-04 13:25:00,36.8,36.86,36.69,36.85,360151.0,33.2539,33.3082,33.1545,33.2991,360151.0
2021-03-04 13:30:00,36.84,36.86,36.73,36.76,311509.0,33.2901,33.3082,33.1907,33.2178,311509.0
2021-03-04 13:35:00,36.76,36.97,36.76,36.92,299782.0,33.2178,33.4076,33.2178,33.3624,299782.0
2021-03-04 13:40:00,36.93,36.96,36.71,36.79,372252.0,33.3714,33.3985,33.1726,33.2449,372252.0
2021-03-04 13:45:00,36.78,36.81,36.59,36.65,425110.0,33.2359,33.263,33.0642,33.1184,425110.0
2021-03-04 13:50:00,36.65,36.67,36.42,36.52,581709.0,33.1184,33.1365,32.9106,33.0009,581709.0
2021-03-04 13:55:00,36.52,36.55,36.4,36.41,514537.0,33.0009,33.028,32.8925,32.9015,514537.0
2021-03-04 14:00:00,36.41,36.53,36.36,36.43,567645.0,32.9015,33.01,32.8563,32.9196,567645.0
2021-03-04 14:05:00,36.43,36.74,36.39,36.73,695792.0,32.9196,33.1997,32.8834,33.1907,695792.0
2021-03-04 14:10:00,36.74,36.82,36.66,36.82,624720.0,33.1997,33.272,33.1274,33.272,624720.0
2021-03-04 14:15:00,36.82,36.82,36.71,36.77,600184.0,33.272,33.272,33.1726,33.2268,600184.0
2021-03-04 14:20:00,36.77,36.9,36.75,36.88,382265.0,33.2268,33.3443,33.2088,33.3262,382265.0
2021-03-04 14:25:00,36.88,36.95,36.8,36.83,288752.0,33.3262,33.3895,33.2539,33.2811,288752.0
2021-03-04 14:30:00,36.84,36.84,36.61,36.65,473650.0,33.2901,33.2901,33.0822,33.1184,473650.0
2021-03-04 14:35:00,36.66,36.7,36.55,36.64,313305.0,33.1274,33.1636,33.028,33.1094,313305.0
2021-03-04 14:40:00,36.63,36.79,36.61,36.78,368184.0,33.1003,33.2449,33.0822,33.2359,368184.0
2021-03-04 14:45:00,36.77,36.94,36.73,36.93,341113.0,33.2268,33.3805,33.1907,33.3714,341113.0
2021-03-04 14:50:00,36.93,37.03,36.9,37.02,386788.0,33.3714,33.4618,33.3443,33.4527,386788.0
2021-03-04 14:55:00,37.02,37.11,36.98,37.04,365796.0,33.4527,33.5341,33.4166,33.4708,365796.0
2021-03-04 15:00:00,37.04,37.08,36.95,36.98,334234.0,33.4708,33.507,33.3895,33.4166,334234.0
2021-03-04 15:05:00,36.97,37.1,36.88,36.89,312151.0,33.4076,33.525,33.3262,33.3353,312151.0
2021-03-04 15:10:00,36.88,36.89,36.76,36.82,672919.0,33.3262,33.3353,33.2178,33.272,672919.0
2021-03-04 15:15:00,36.81,36.88,36.76,36.81,472190.0,33.263,33.3262,33.2178,33.263,472190.0
2021-03-04 15:20:00,36.82,36.84,36.73,36.8,576992.0,33.272,33.2901,33.1907,33.2539,576992.0
2021-03-04 15:25:00,36.81,36.96,36.78,36.91,509612.0,33.263,33.3985,33.2359,33.3533,509612.0
2021-03-04 15:30:00,36.91,37.05,36.9,36.97,810584.0,33.3533,33.4799,33.3443,33.4076,810584.0
2021-03-04 15:35:00,36.97,37.16,36.96,37.15,736955.0,33.4076,33.5793,33.3985,33.5702,736955.0
2021-03-04 15:40:00,37.14,37.23,37.09,37.13,619193.0,33.5612,33.6425,33.516,33.5521,619193.0
2021-03-04 15:45:00,37.13,37.19,37.06,37.13,788925.0,33.5521,33.6064,33.4889,33.5521,788925.0
2021-03-04 15:50:00,37.13,37.26,37.05,37.05,983791.0,33.5521,33.6696,33.4799,33.4799,983791.0
2021-03-04 15:55:00,37.04,37.19,37.04,37.19,1638916.0,33.4708,33.6064,33.4708,33.6064,1638916.0
2021-03-05 09:30:00,37.87,38.02,37.84,38.0,905282.0,34.2208,34.3564,34.1937,34.3383,905282.0
2021-03-05 09:35:00,38.0,38.01,37.74,37.75,591532.0,34.3383,34.3473,34.1034,34.1124,591532.0
2021-03-05 09:40:00,37.75,37.93,37.74,37.91,756143.0,34.1124,34.2751,34.1034,34.257,756143.0
2021-03-05 09:45:00,37.91,38.12,37.88,37.9,844404.0,34.257,34.4467,34.2299,34.2479,844404.0
2021-03-05 09:50:00,37.91,37.94,37.48,37.5,941517.0,34.257,34.2841,33.8684,33.8865,941517.0
2021-03-05 09:55:00,37.5,37.57,37.3,37.52,735789.0,33.8865,33.9497,33.7058,33.9046,735789.0
2021-03-05 10:00:00,37.53,37.61,37.46,37.58,684982.0,33.9136,33.9859,33.8503,33.9588,684982.0
2021-03-05 10:05:00,37.58,37.78,37.54,37.63,539111.0,33.9588,34.1395,33.9226,34.004,539111.0
2021-03-05 10:10:00,37.63,37.66,37.15,37.18,619392.0,34.004,34.0311,33.5702,33.5973,619392.0
2021-03-05 10:15:00,37.18,37.33,37.1,37.32,648648.0,33.5973,33.7329,33.525,33.7238,648648.0
2021-03-05 10:20:00,37.32,37.34,37.11,37.14,407855.0,33.7238,33.7419,33.5341,33.5612,407855.0
2021-03-05 10:25:00,37.13,37.34,37.12,37.14,435672.0,33.5521,33.7419,33.5431,33.5612,435672.0
2021-03-05 10:30:00,37.13,37.27,37.07,37.15,557677.0,33.5521,33.6787,33.4979,33.5702,557677.0
2021-03-05 10:35:00,37.14,37.26,36.95,36.99,711739.0,33.5612,33.6696,33.3895,33.4256,711739.0
2021-03-05 10:40:00,36.98,37.09,36.89,36.89,566622.0,33.4166,33.516,33.3353,33.3353,566622.0
2021-03-05 10:45:00,36.9,37.08,36.83,37.03,474464.0,33.3443,33.507,33.2811,33.4618,474464.0
2021-03-05 10:50:00,37.02,37.12,36.95,36.98,549656.0,33.4527,33.5431,33.3895,33.4166,549656.0
2021-03-05 10:55:00,36.98,36.98,36.78,36.81,345197.0,33.4166,33.4166,33.2359,33.263,345197.0
2021-03-05 11:00:00,36.81,36.86,36.67,36.7,635542.0,33.263,33.3082,33.1365,33.1636,635542.0
2021-03-05 11:05:00,36.7,36.77,36.63,36.67,292474.0,33.1636,33.2268,33.1003,33.1365,292474.0
2021-03-05 11:10:00,36.68,36.8,36.61,36.64,223271.0,33.1455,33.2539,33.0822,33.1094,223271.0
2021-03-05 11:15:00,36.64,36.69,36.56,36.64,306385.0,33.1094,33.1545,33.0371,33.1094,306385.0
2021-03-05 11:20:00,36.64,36.69,36.54,36.55,297430.0,33.1094,33.1545,33.019,33.028,297430.0
2021-03-05 11:25:00,36.57,36.58,36.34,36.41,438351.0,33.0461,33.0551,32.8383,32.9015,438351.0
2021-03-05 11:30:00,36.42,36.59,36.38,36.39,432279.0,32.9106,33.0642,32.8744,32.8834,432279.0
2021-03-05 11:35:00,36.39,36.61,36.35,36.56,329211.0,32.8834,33.0822,32.8473,33.0371,329211.0
2021-03-05 11:40:00,36.56,36.63,36.45,36.61,319663.0,33.0371,33.1003,32.9377,33.0822,319663.0
2021-03-05 11:45:00,36.6,36.64,36.45,36.52,329229.0,33.0732,33.1094,32.9377,33.0009,329229.0
2021-03-05 11:50:00,36.53,36.6,36.47,36.5,204168.0,33.01,33.0732,32.9557,32.9828,204168.0
2021-03-05 11:55:00,36.51,36.73,36.48,36.71,266851.0,32.9919,33.1907,32.9648,33.1726,266851.0
2021-03-05 12:00:00,36.7,36.83,36.65,36.74,310123.0,33.1636,33.2811,33.1184,33.1997,310123.0
2021-03-05 12:05:00,36.74,36.75,36.63,36.63,214479.0,33.1997,33.2088,33.1003,33.1003,214479.0
2021-03-05 12:10:00,36.63,36.69,36.57,36.59,195535.0,33.1003,33.1545,33.0461,33.0642,195535.0
2021-03-05 12:15:00,36.59,36.69,36.58,36.67,208433.0,33.0642,33.1545,33.0551,33.1365,208433.0
2021-03-05 12:20:00,36.68,36.88,36.65,36.83,298422.0,33.1455,33.3262,33.1184,33.2811,298422.0
2021-03-05 12:25:00,36.83,36.89,36.8,36.83,174688.0,33.2811,33.3353,33.2539,33.2811,174688.0
2021-03-05 12:30:00,36.82,36.88,36.8,36.86,168890.0,33.272,33.3262,33.2539,33.3082,168890.0
2021-03-05 12:35:00,36.86,36.87,36.69,36.76,354182.0,33.3082,33.3172,33.1545,33.2178,354182.0
2021-03-05 12:40:00,36.77,36.9,36.76,36.88,340973.0,33.2268,33.3443,33.2178,33.3262,340973.0
2021-03-05 12:45:00,36.87,37.01,36.87,36.89,497824.0,33.3172,33.4437,33.3172,33.3353,497824.0
2021-03-05 12:50:00,36.88,36.92,36.8,36.83,146123.0,33.3262,33.3624,33.2539,33.2811,146123.0
2021-03-05 12:55:00,36.83,36.88,36.78,36.82,196032.0,33.2811,33.3262,33.2359,33.272,196032.0
2021-03-05 13:00:00,36.82,36.92,36.75,36.77,237604.0,33.272,33.3624,33.2088,33.2268,237604.0
2021-03-05 13:05:00,36.77,36.91,36.76,36.9,142100.0,33.2268,33.3533,33.2178,33.3443,142100.0
2021-03-05 13:10:00,36.89,36.91,36.79,36.87,169428.0,33.3353,33.3533,33.2449,33.3172,169428.0
2021-03-05 13:15:00,36.87,36.99,36.83,36.98,229653.0,33.3172,33.4256,33.2811,33.4166,229653.0
2021-03-05 13:20:00,36.98,37.03,36.91,36.99,218070.0,33.4166,33.4618,33.3533,33.4256,218070.0
2021-03-05 13:25:00,36.98,37.0,36.9,36.97,136849.0,33.4166,33.4347,33.3443,33.4076,136849.0
2021-03-05 13:30:00,36.98,37.02,36.91,36.96,167065.0,33.4166,33.4527,33.3533,33.3985,167065.0
2021-03-05 13:35:00,36.97,37.03,36.94,37.0,243263.0,33.4076,33.4618,33.3805,33.4347,243263.0
2021-03-05 13:40:00,37.0,37.09,37.0,37.04,209349.0,33.4347,33.516,33.4347,33.4708,209349.0
2021-03-05 13:45:00,37.05,37.1,37.03,37.05,168399.0,33.4799,33.525,33.4618,33.4799,168399.0
2021-03-05 13:50:00,37.06,37.15,36.98,36.99,258337.0,33.4889,33.5702,33.4166,33.4256,258337.0
2021-03-05 13:55:00,37.0,37.08,36.97,37.07,137376.0,33.4347,33.507,33.4076,33.4979,137376.0
2021-03-05 14:00:00,37.08,37.1,36.99,37.04,206916.0,33.507,33.525,33.4256,33.4708,206916.0
2021-03-05 14:05:00,37.04,37.08,36.96,37.02,170056.0,33.4708,33.507,33.3985,33.4527,170056.0
2021-03-05 14:10:00,37.02,37.15,37.01,37.15,166580.0,33.4527,33.5702,33.4437,33.5702,166580.0
2021-03-05 14:15:00,37.15,37.17,37.05,37.1,191331.0,33.5702,33.5883,33.4799,33.525,191331.0
2021-03-05 14:20:00,37.11,37.18,37.07,37.17,188160.0,33.5341,33.5973,33.4979,33.5883,188160.0
2021-03-05 14:25:00,37.17,37.25,37.16,37.24,158087.0,33.5883,33.6606,33.5793,33.6515,158087.0
2021-03-05 14:30:00,37.23,37.29,37.2,37.25,287576.0,33.6425,33.6967,33.6154,33.6606,287576.0
2021-03-05 14:35:00,37.25,37.28,37.2,37.21,161752.0,33.6606,33.6877,33.6154,33.6244,161752.0
2021-03-05 14:40:00,37.21,37.27,37.2,37.24,112839.0,33.6244,33.6787,33.6154,33.6515,112839.0
2021-03-05 14:45:00,37.23,37.29,37.2,37.27,149430.0,33.6425,33.6967,33.6154,33.6787,149430.0
2021-03-05 14:50:00,37.28,37.29,37.25,37.29,111980.0,33.6877,33.6967,33.6606,33.6967,111980.0
2021-03-05 14:55:00,37.28,37.33,37.25,37.27,174559.0,33.6877,33.7329,33.6606,33.6787,174559.0
2021-03-05 15:00:00,37.28,37.37,37.27,37.36,172296.0,33.6877,33.769,33.6787,33.76,172296.0
2021-03-05 15:05:00,37.36,37.4,37.32,37.32,172317.0,33.76,33.7961,33.7238,33.7238,172317.0
2021-03-05 15:10:00,37.33,37.44,37.31,37.43,240716.0,33.7329,33.8323,33.7148,33.8232,240716.0
2021-03-05 15:15:00,37.43,37.47,37.31,37.38,248503.0,33.8232,33.8594,33.7148,33.7781,248503.0
2021-03-05 15:20:00,37.39,37.44,37.36,37.41,200450.0,33.7871,33.8323,33.76,33.8052,200450.0
2021-03-05 15:25:00,37.41,37.44,37.34,37.36,242938.0,33.8052,33.8323,33.7419,33.76,242938.0
2021-03-05 15:30:00,37.36,37.45,37.34,37.45,359941.0,33.76,33.8413,33.7419,33.8413,359941.0
2021-03-05 15:35:00,37.45,37.49,37.42,37.48,386855.0,33.8413,33.8775,33.8142,33.8684,386855.0
2021-03-05 15:40:00,37.48,37.51,37.45,37.48,390110.0,33.8684,33.8955,33.8413,33.8684,390110.0
2021-03-05 15:45:00,37.48,37.49,37.38,37.44,503606.0,33.8684,33.8775,33.7781,33.8323,503606.0
2021-03-05 15:50:00,37.44,37.53,37.43,37.49,861594.0,33.8323,33.9136,33.8232,33.8775,861594.0
2021-03-05 15:55:00,37.48,37.5,37.39,37.43,1398687.0,33.8684,33.8865,33.7871,33.8232,1398687.0
2021-03-08 09:30:00,38.13,38.16,37.9,38.07,1132855.0,34.4558,34.4829,34.2479,34.4016,1132855.0
2021-03-08 09:35:00,38.07,38.49,38.02,38.48,1400184.0,34.4016,34.7811,34.3564,34.7721,1400184.0
2021-03-08 09:40:00,38.48,38.5,38.29,38.4,812408.0,34.7721,34.7901,34.6004,34.6998,812408.0
2021-03-08 09:45:00,38.4,38.45,38.02,38.09,690723.0,34.6998,34.7449,34.3564,34.4196,690723.0
2021-03-08 09:50:00,38.09,38.28,38.05,38.25,459714.0,34.4196,34.5913,34.3835,34.5642,459714.0
2021-03-08 09:55:00,38.26,38.39,37.93,38.06,788901.0,34.5733,34.6907,34.2751,34.3925,788901.0
2021-03-08 10:00:00,38.05,38.12,37.88,37.98,551409.0,34.3835,34.4467,34.2299,34.3202,551409.0
2021-03-08 10:05:00,37.97,38.08,37.89,37.93,578845.0,34.3112,34.4106,34.2389,34.2751,578845.0
2021-03-08 10:10:00,37.93,38.07,37.76,38.07,431389.0,34.2751,34.4016,34.1214,34.4016,431389.0
2021-03-08 10:15:00,38.07,38.12,37.98,38.04,435417.0,34.4016,34.4467,34.3202,34.3745,435417.0
2021-03-08 10:20:00,38.04,38.11,37.89,37.97,378875.0,34.3745,34.4377,34.2389,34.3112,378875.0
2021-03-08 10:25:00,37.96,38.1,37.95,38.05,343502.0,34.3022,34.4287,34.2931,34.3835,343502.0
2021-03-08 10:30:00,38.04,38.29,38.04,38.27,440017.0,34.3745,34.6004,34.3745,34.5823,440017.0
2021-03-08 10:35:00,38.28,38.34,38.26,38.3,469127.0,34.5913,34.6455,34.5733,34.6094,469127.0
2021-03-08 10:40:00,38.29,38.35,38.2,38.26,650285.0,34.6004,34.6546,34.519,34.5733,650285.0
2021-03-08 10:45:00,38.26,38.34,38.23,38.29,378801.0,34.5733,34.6455,34.5461,34.6004,378801.0
2021-03-08 10:50:00,38.3,38.39,38.27,38.39,433264.0,34.6094,34.6907,34.5823,34.6907,433264.0
2021-03-08 10:55:00,38.39,38.51,38.39,38.47,766198.0,34.6907,34.7992,34.6907,34.763,766198.0
2021-03-08 11:00:00,38.46,38.52,38.38,38.38,468771.0,34.754,34.8082,34.6817,34.6817,468771.0
2021-03-08 11:05:00,38.38,38.47,38.36,38.41,262295.0,34.6817,34.763,34.6636,34.7088,262295.0
2021-03-08 11:10:00,38.41,38.48,38.33,38.46,639292.0,34.7088,34.7721,34.6365,34.754,639292.0
2021-03-08 11:15:00,38.47,38.57,38.47,38.53,398807.0,34.763,34.8534,34.763,34.8172,398807.0
2021-03-08 11:20:00,38.53,38.59,38.46,38.57,344384.0,34.8172,34.8715,34.754,34.8534,344384.0
2021-03-08 11:25:00,38.57,38.63,38.54,38.62,466831.0,34.8534,34.9076,34.8263,34.8986,466831.0
2021-03-08 11:30:00,38.62,38.62,38.45,38.49,910465.0,34.8986,34.8986,34.7449,34.7811,910465.0
2021-03-08 11:35:00,38.49,38.5,38.36,38.44,473691.0,34.7811,34.7901,34.6636,34.7359,473691.0
2021-03-08 11:40:00,38.44,38.54,38.43,38.49,286880.0,34.7359,34.8263,34.7269,34.7811,286880.0
2021-03-08 11:45:00,38.48,38.52,38.45,38.48,231468.0,34.7721,34.8082,34.7449,34.7721,231468.0
2021-03-08 11:50:00,38.48,38.5,38.41,38.46,197858.0,34.7721,34.7901,34.7088,34.754,197858.0
2021-03-08 11:55:00,38.46,38.53,38.39,38.49,303452.0,34.754,34.8172,34.6907,34.7811,303452.0
2021-03-08 12:00:00,38.49,38.55,38.48,38.53,472416.0,34.7811,34.8353,34.7721,34.8172,472416.0
2021-03-08 12:05:00,38.53,38.59,38.51,38.58,284991.0,34.8172,34.8715,34.7992,34.8624,284991.0
2021-03-08 12:10:00,38.57,38.61,38.51,38.52,365255.0,34.8534,34.8895,34.7992,34.8082,365255.0
2021-03-08 12:15:00,38.52,38.65,38.49,38.61,323601.0,34.8082,34.9257,34.7811,34.8895,323601.0
2021-03-08 12:20:00,38.61,38.72,38.6,38.71,343372.0,34.8895,34.9889,34.8805,34.9799,343372.0
2021-03-08 12:25:00,38.72,38.77,38.67,38.72,334416.0,34.9889,35.0341,34.9437,34.9889,334416.0
2021-03-08 12:30:00,38.71,38.75,38.69,38.71,243635.0,34.9799,35.016,34.9618,34.9799,243635.0
2021-03-08 12:35:00,38.72,38.81,38.63,38.63,508376.0,34.9889,35.0703,34.9076,34.9076,508376.0
2021-03-08 12:40:00,38.64,38.73,38.59,38.67,393366.0,34.9166,34.998,34.8715,34.9437,393366.0
2021-03-08 12:45:00,38.68,38.76,38.67,38.73,175184.0,34.9528,35.0251,34.9437,34.998,175184.0
2021-03-08 12:50:00,38.73,38.84,38.73,38.83,176565.0,34.998,35.0974,34.998,35.0883,176565.0
2021-03-08 12:55:00,38.82,38.82,38.76,38.77,174547.0,35.0793,35.0793,35.0251,35.0341,174547.0
2021-03-08 13:00:00,38.78,38.82,38.77,38.77,185337.0,35.0431,35.0793,35.0341,35.0341,185337.0
2021-03-08 13:05:00,38.78,38.84,38.77,38.84,178037.0,35.0431,35.0974,35.0341,35.0974,178037.0
2021-03-08 13:10:00,38.83,38.85,38.72,38.72,191292.0,35.0883,35.1064,34.9889,34.9889,191292.0
2021-03-08 13:15:00,38.73,38.75,38.67,38.67,277852.0,34.998,35.016,34.9437,34.9437,277852.0
2021-03-08 13:20:00,38.68,38.71,38.65,38.7,140287.0,34.9528,34.9799,34.9257,34.9709,140287.0
2021-03-08 13:25:00,38.71,38.72,38.65,38.66,204721.0,34.9799,34.9889,34.9257,34.9347,204721.0
2021-03-08 13:30:00,38.66,38.68,38.58,38.59,256571.0,34.9347,34.9528,34.8624,34.8715,256571.0
2021-03-08 13:35:00,38.59,38.63,38.54,38.54,380869.0,34.8715,34.9076,34.8263,34.8263,380869.0
2021-03-08 13:40:00,38.54,38.57,38.51,38.52,174802.0,34.8263,34.8534,34.7992,34.8082,174802.0
2021-03-08 13:45:00,38.52,38.57,38.42,38.43,268597.0,34.8082,34.8534,34.7178,34.7269,268597.0
2021-03-08 13:50:00,38.44,38.48,38.38,38.44,259482.0,34.7359,34.7721,34.6817,34.7359,259482.0
2021-03-08 13:55:00,38.44,38.45,38.39,38.43,248594.0,34.7359,34.7449,34.6907,34.7269,248594.0
2021-03-08 14:00:00,38.42,38.52,38.41,38.45,362067.0,34.7178,34.8082,34.7088,34.7449,362067.0
2021-03-08 14:05:00,38.45,38.47,38.39,38.43,275512.0,34.7449,34.763,34.6907,34.7269,275512.0
2021-03-08 14:10:00,38.42,38.48,38.39,38.42,189146.0,34.7178,34.7721,34.6907,34.7178,189146.0
2021-03-08 14:15:00,38.43,38.43,38.28,38.3,375596.0,34.7269,34.7269,34.5913,34.6094,375596.0
2021-03-08 14:20:00,38.29,38.35,38.23,38.35,569380.0,34.6004,34.6546,34.5461,34.6546,569380.0
2021-03-08 14:25:00,38.34,38.49,38.34,38.45,247839.0,34.6455,34.7811,34.6455,34.7449,247839.0
2021-03-08 14:30:00,38.45,38.51,38.44,38.51,272214.0,34.7449,34.7992,34.7359,34.7992,272214.0
2021-03-08 14:35:00,38.5,38.58,38.5,38.52,248115.0,34.7901,34.8624,34.7901,34.8082,248115.0
2021-03-08 14:40:00,38.52,38.57,38.42,38.47,207288.0,34.8082,34.8534,34.7178,34.763,207288.0
2021-03-08 14:45:00,38.46,38.56,38.44,38.52,253579.0,34.754,34.8443,34.7359,34.8082,253579.0
2021-03-08 14:50:00,38.52,38.6,38.52,38.58,255348.0,34.8082,34.8805,34.8082,34.8624,255348.0
2021-03-08 14:55:00,38.57,38.68,38.56,38.66,217426.0,34.8534,34.9528,34.8443,34.9347,217426.0
2021-03-08 15:00:00,38.66,38.66,38.51,38.58,300956.0,34.9347,34.9347,34.7992,34.8624,300956.0
2021-03-08 15:05:00,38.57,38.66,38.53,38.62,252032.0,34.8534,34.9347,34.8172,34.8986,252032.0
2021-03-08 15:10:00,38.61,38.69,38.57,38.66,338584.0,34.8895,34.9618,34.8534,34.9347,338584.0
2021-03-08 15:15:00,38.66,38.72,38.61,38.64,276023.0,34.9347,34.9889,34.8895,34.9166,276023.0
2021-03-08 15:20:00,38.64,38.72,38.63,38.69,411437.0,34.9166,34.9889,34.9076,34.9618,411437.0
2021-03-08 15:25:00,38.69,38.71,38.62,38.65,269702.0,34.9618,34.9799,34.8986,34.9257,269702.0
2021-03-08 15:30:00,38.65,38.82,38.64,38.73,442971.0,34.9257,35.0793,34.9166,34.998,442971.0
2021-03-08 15:35:00,38.73,38.83,38.73,38.8,352830.0,34.998,35.0883,34.998,35.0612,352830.0
2021-03-08 15:40:00,38.8,38.88,38.77,38.81,504411.0,35.0612,35.1335,35.0341,35.0703,504411.0
2021-03-08 15:45:00,38.82,38.85,38.73,38.79,604165.0,35.0793,35.1064,34.998,35.0522,604165.0
2021-03-08 15:50:00,38.79,38.84,38.77,38.79,797023.0,35.0522,35.0974,35.0341,35.0522,797023.0
2021-03-08 15:55:00,38.79,38.8,38.63,38.67,1699043.0,35.0522,35.0612,34.9076,34.9437,1699043.0
2021-03-09 09:30:00,38.17,38.36,37.79,37.82,1575292.0,34.4919,34.6636,34.1485,34.1757,1575292.0
2021-03-09 09:35:00,37.81,37.84,37.57,37.67,1178956.0,34.1666,34.1937,33.9497,34.0401,1178956.0
2021-03-09 09:40:00,37.68,37.76,37.48,37.7,995572.0,34.0491,34.1214,33.8684,34.0672,995572.0
2021-03-09 09:45:00,37.71,38.1,37.64,37.98,1073413.0,34.0763,34.4287,34.013,34.3202,1073413.0
2021-03-09 09:50:00,37.98,38.19,37.96,38.01,553129.0,34.3202,34.51,34.3022,34.3473,553129.0
2021-03-09 09:55:00,38.01,38.07,37.93,37.95,572998.0,34.3473,34.4016,34.2751,34.2931,572998.0
2021-03-09 10:00:00,37.95,38.18,37.9,38.05,636601.0,34.2931,34.501,34.2479,34.3835,636601.0
2021-03-09 10:05:00,38.05,38.3,38.05,38.23,739871.0,34.3835,34.6094,34.3835,34.5461,739871.0
2021-03-09 10:10:00,38.22,38.33,38.08,38.13,641246.0,34.5371,34.6365,34.4106,34.4558,641246.0
2021-03-09 10:15:00,38.13,38.35,38.1,38.32,420380.0,34.4558,34.6546,34.4287,34.6275,420380.0
2021-03-09 10:20:00,38.33,38.38,38.25,38.27,355631.0,34.6365,34.6817,34.5642,34.5823,355631.0
2021-03-09 10:25:00,38.27,38.34,38.26,38.29,258996.0,34.5823,34.6455,34.5733,34.6004,258996.0
2021-03-09 10:30:00,38.29,38.59,38.28,38.57,490059.0,34.6004,34.8715,34.5913,34.8534,490059.0
2021-03-09 10:35:00,38.57,38.66,38.51,38.66,543235.0,34.8534,34.9347,34.7992,34.9347,543235.0
2021-03-09 10:40:00,38.65,38.66,38.43,38.47,486019.0,34.9257,34.9347,34.7269,34.763,486019.0
2021-03-09 10:45:00,38.47,38.49,38.32,38.42,460368.0,34.763,34.7811,34.6275,34.7178,460368.0
2021-03-09 10:50:00,38.43,38.63,38.4,38.58,570092.0,34.7269,34.9076,34.6998,34.8624,570092.0
2021-03-09 10:55:00,38.57,38.72,38.55,38.67,423075.0,34.8534,34.9889,34.8353,34.9437,423075.0
2021-03-09 11:00:00,38.66,38.73,38.57,38.66,1484006.0,34.9347,34.998,34.8534,34.9347,1484006.0
2021-03-09 11:05:00,38.66,38.8,38.65,38.77,362739.0,34.9347,35.0612,34.9257,35.0341,362739.0
2021-03-09 11:10:00,38.77,38.78,38.65,38.68,468086.0,35.0341,35.0431,34.9257,34.9528,468086.0
2021-03-09 11:15:00,38.69,38.7,38.42,38.48,689169.0,34.9618,34.9709,34.7178,34.7721,689169.0
2021-03-09 11:20:00,38.49,38.52,38.39,38.45,817113.0,34.7811,34.8082,34.6907,34.7449,817113.0
2021-03-09 11:25:00,38.45,38.55,38.45,38.5,345900.0,34.7449,34.8353,34.7449,34.7901,345900.0
2021-03-09 11:30:00,38.49,38.52,38.42,38.43,256974.0,34.7811,34.8082,34.7178,34.7269,256974.0
2021-03-09 11:35:00,38.43,38.58,38.4,38.58,182252.0,34.7269,34.8624,34.6998,34.8624,182252.0
2021-03-09 11:40:00,38.58,38.62,38.56,38.58,138912.0,34.8624,34.8986,34.8443,34.8624,138912.0
2021-03-09 11:45:00,38.58,38.64,38.53,38.64,152986.0,34.8624,34.9166,34.8172,34.9166,152986.0
2021-03-09 11:50:00,38.64,38.75,38.62,38.71,242161.0,34.9166,35.016,34.8986,34.9799,242161.0
2021-03-09 11:55:00,38.71,38.71,38.64,38.67,179163.0,34.9799,34.9799,34.9166,34.9437,179163.0
2021-03-09 12:00:00,38.67,38.68,38.58,38.64,242439.0,34.9437,34.9528,34.8624,34.9166,242439.0
2021-03-09 12:05:00,38.65,38.65,38.55,38.57,125305.0,34.9257,34.9257,34.8353,34.8534,125305.0
2021-03-09 12:10:00,38.57,38.64,38.57,38.61,127160.0,34.8534,34.9166,34.8534,34.8895,127160.0
2021-03-09 12:15:00,38.61,38.65,38.56,38.59,108842.0,34.8895,34.9257,34.8443,34.8715,108842.0
2021-03-09 12:20:00,38.59,38.66,38.58,38.63,132893.0,34.8715,34.9347,34.8624,34.9076,132893.0
2021-03-09 12:25:00,38.63,38.72,38.62,38.71,175769.0,34.9076,34.9889,34.8986,34.9799,175769.0
2021-03-09 12:30:00,38.71,38.74,38.67,38.7,183363.0,34.9799,35.007,34.9437,34.9709,183363.0
2021-03-09 12:35:00,38.7,38.75,38.69,38.71,167368.0,34.9709,35.016,34.9618,34.9799,167368.0
2021-03-09 12:40:00,38.71,38.75,38.7,38.75,185774.0,34.9799,35.016,34.9709,35.016,185774.0
2021-03-09 12:45:00,38.75,38.79,38.63,38.63,295456.0,35.016,35.0522,34.9076,34.9076,295456.0
2021-03-09 12:50:00,38.64,38.65,38.61,38.63,187685.0,34.9166,34.9257,34.8895,34.9076,187685.0
2021-03-09 12:55:00,38.62,38.65,38.59,38.64,299338.0,34.8986,34.9257,34.8715,34.9166,299338.0
2021-03-09 13:00:00,38.64,38.72,38.61,38.69,193063.0,34.9166,34.9889,34.8895,34.9618,193063.0
2021-03-09 13:05:00,38.69,38.7,38.65,38.66,142022.0,34.9618,34.9709,34.9257,34.9347,142022.0
2021-03-09 13:10:00,38.65,38.67,38.58,38.6,154326.0,34.9257,34.9437,34.8624,34.8805,154326.0
2021-03-09 13:15:00,38.6,38.61,38.45,38.48,210224.0,34.8805,34.8895,34.7449,34.7721,210224.0
2021-03-09 13:20:00,38.48,38.51,38.46,38.48,172101.0,34.7721,34.7992,34.754,34.7721,172101.0
2021-03-09 13:25:00,38.48,38.55,38.46,38.53,117782.0,34.7721,34.8353,34.754,34.8172,117782.0
2021-03-09 13:30:00,38.53,38.56,38.5,38.52,182794.0,34.8172,34.8443,34.7901,34.8082,182794.0
2021-03-09 13:35:00,38.52,38.57,38.51,38.52,93264.0,34.8082,34.8534,34.7992,34.8082,93264.0
2021-03-09 13:40:00,38.53,38.62,38.52,38.62,150606.0,34.8172,34.8986,34.8082,34.8986,150606.0
2021-03-09 13:45:00,38.61,38.68,38.59,38.67,200941.0,34.8895,34.9528,34.8715,34.9437,200941.0
2021-03-09 13:50:00,38.68,38.68,38.62,38.65,200296.0,34.9528,34.9528,34.8986,34.9257,200296.0
2021-03-09 13:55:00,38.64,38.68,38.64,38.64,135084.0,34.9166,34.9528,34.9166,34.9166,135084.0
2021-03-09 14:00:00,38.64,38.71,38.63,38.68,149218.0,34.9166,34.9799,34.9076,34.9528,149218.0
2021-03-09 14:05:00,38.68,38.7,38.6,38.63,152170.0,34.9528,34.9709,34.8805,34.9076,152170.0
2021-03-09 14:10:00,38.63,38.71,38.6,38.7,242218.0,34.9076,34.9799,34.8805,34.9709,242218.0
2021-03-09 14:15:00,38.69,38.7,38.64,38.66,136800.0,34.9618,34.9709,34.9166,34.9347,136800.0
2021-03-09 14:20:00,38.66,38.69,38.63,38.64,108945.0,34.9347,34.9618,34.9076,34.9166,108945.0
2021-03-09 14:25:00,38.64,38.68,38.6,38.66,200173.0,34.9166,34.9528,34.8805,34.9347,200173.0
2021-03-09 14:30:00,38.66,38.76,38.66,38.75,182386.0,34.9347,35.0251,34.9347,35.016,182386.0
2021-03-09 14:35:00,38.75,38.76,38.67,38.69,164049.0,35.016,35.0251,34.9437,34.9618,164049.0
2021-03-09 14:40:00,38.68,38.72,38.67,38.67,152191.0,34.9528,34.9889,34.9437,34.9437,152191.0
2021-03-09 14:45:00,38.68,38.68,38.64,38.66,331703.0,34.9528,34.9528,34.9166,34.9347,331703.0
2021-03-09 14:50:00,38.65,38.66,38.56,38.62,313446.0,34.9257,34.9347,34.8443,34.8986,313446.0
2021-03-09 14:55:00,38.63,38.65,38.59,38.63,192352.0,34.9076,34.9257,34.8715,34.9076,192352.0
2021-03-09 15:00:00,38.63,38.65,38.61,38.64,217674.0,34.9076,34.9257,34.8895,34.9166,217674.0
2021-03-09 15:05:00,38.63,38.67,38.6,38.61,210878.0,34.9076,34.9437,34.8805,34.8895,210878.0
2021-03-09 15:10:00,38.62,38.64,38.55,38.57,259350.0,34.8986,34.9166,34.8353,34.8534,259350.0
2021-03-09 15:15:00,38.57,38.59,38.53,38.55,293802.0,34.8534,34.8715,34.8172,34.8353,293802.0
2021-03-09 15:20:00,38.55,38.56,38.46,38.47,368873.0,34.8353,34.8443,34.754,34.763,368873.0
2021-03-09 15:25:00,38.47,38.48,38.38,38.41,439002.0,34.763,34.7721,34.6817,34.7088,439002.0
2021-03-09 15:30:00,38.41,38.42,38.27,38.3,541250.0,34.7088,34.7178,34.5823,34.6094,541250.0
2021-03-09 15:35:00,38.3,38.34,38.23,38.34,442431.0,34.6094,34.6455,34.5461,34.6455,442431.0
2021-03-09 15:40:00,38.34,38.36,38.21,38.22,377847.0,34.6455,34.6636,34.5281,34.5371,377847.0
2021-03-09 15:45:00,38.22,38.28,38.19,38.21,471527.0,34.5371,34.5913,34.51,34.5281,471527.0
2021-03-09 15:50:00,38.2,38.25,38.15,38.23,663500.0,34.519,34.5642,34.4739,34.5461,663500.0
2021-03-09 15:55:00,38.23,38.3,38.13,38.13,1859748.0,34.5461,34.6094,34.4558,34.4558,1859748.0
2021-03-10 09:30:00,38.68,38.85,38.28,38.8,1689668.0,34.9528,35.1064,34.5913,35.0612,1689668.0
2021-03-10 09:35:00,38.81,39.11,38.77,39.03,1436738.0,35.0703,35.3413,35.0341,35.2691,1436738.0
2021-03-10 09:40:00,39.04,39.22,39.02,39.17,859395.0,35.2781,35.4407,35.26,35.3956,859395.0
2021-03-10 09:45:00,39.17,39.26,39.07,39.16,1279494.0,35.3956,35.4769,35.3052,35.3865,1279494.0
2021-03-10 09:50:00,39.16,39.25,38.96,38.99,585546.0,35.3865,35.4679,35.2058,35.2329,585546.0
2021-03-10 09:55:00,38.99,39.1,38.9,39.02,1272090.0,35.2329,35.3323,35.1516,35.26,1272090.0
2021-03-10 10:00:00,39.02,39.1,38.91,38.95,618486.0,35.26,35.3323,35.1606,35.1968,618486.0
2021-03-10 10:05:00,38.95,39.0,38.78,38.94,428924.0,35.1968,35.2419,35.0431,35.1877,428924.0
2021-03-10 10:10:00,38.94,39.12,38.93,39.0,612429.0,35.1877,35.3504,35.1787,35.2419,612429.0
2021-03-10 10:15:00,39.0,39.11,38.98,39.07,566725.0,35.2419,35.3413,35.2239,35.3052,566725.0
2021-03-10 10:20:00,39.07,39.09,38.94,38.99,342196.0,35.3052,35.3233,35.1877,35.2329,342196.0
2021-03-10 10:25:00,38.98,39.05,38.77,38.78,554901.0,35.2239,35.2871,35.0341,35.0431,554901.0
2021-03-10 10:30:00,38.77,39.09,38.75,39.07,529422.0,35.0341,35.3233,35.016,35.3052,529422.0
2021-03-10 10:35:00,39.07,39.1,38.97,38.99,937066.0,35.3052,35.3323,35.2148,35.2329,937066.0
2021-03-10 10:40:00,39.0,39.07,38.93,38.97,295861.0,35.2419,35.3052,35.1787,35.2148,295861.0
2021-03-10 10:45:00,38.97,39.02,38.92,38.99,314079.0,35.2148,35.26,35.1697,35.2329,314079.0
2021-03-10 10:50:00,39.0,39.01,38.83,38.95,810591.0,35.2419,35.251,35.0883,35.1968,810591.0
2021-03-10 10:55:00,38.96,39.03,38.93,38.94,291807.0,35.2058,35.2691,35.1787,35.1877,291807.0
2021-03-10 11:00:00,38.94,39.07,38.94,39.0,331380.0,35.1877,35.3052,35.1877,35.2419,331380.0
2021-03-10 11:05:00,38.99,39.08,38.94,39.06,217115.0,35.2329,35.3142,35.1877,35.2962,217115.0
2021-03-10 11:10:00,39.05,39.25,39.04,39.21,610542.0,35.2871,35.4679,35.2781,35.4317,610542.0
2021-03-10 11:15:00,39.21,39.27,39.09,39.19,476399.0,35.4317,35.4859,35.3233,35.4136,476399.0
2021-03-10 11:20:00,39.19,39.19,39.05,39.11,206946.0,35.4136,35.4136,35.2871,35.3413,206946.0
2021-03-10 11:25:00,39.11,39.2,39.08,39.2,223892.0,35.3413,35.4227,35.3142,35.4227,223892.0
2021-03-10 11:30:00,39.2,39.3,39.15,39.29,294293.0,35.4227,35.513,35.3775,35.504,294293.0
2021-03-10 11:35:00,39.29,39.36,39.26,39.3,374333.0,35.504,35.5673,35.4769,35.513,374333.0
2021-03-10 11:40:00,39.3,39.33,39.16,39.21,276587.0,35.513,35.5401,35.3865,35.4317,276587.0
2021-03-10 11:45:00,39.21,39.25,39.16,39.23,348263.0,35.4317,35.4679,35.3865,35.4498,348263.0
2021-03-10 11:50:00,39.23,39.27,39.17,39.25,298534.0,35.4498,35.4859,35.3956,35.4679,298534.0
2021-03-10 11:55:00,39.24,39.29,39.21,39.23,145787.0,35.4588,35.504,35.4317,35.4498,145787.0
2021-03-10 12:00:00,39.24,39.25,39.21,39.22,211298.0,35.4588,35.4679,35.4317,35.4407,211298.0
2021-03-10 12:05:00,39.21,39.22,39.11,39.12,399177.0,35.4317,35.4407,35.3413,35.3504,399177.0
2021-03-10 12:10:00,39.11,39.21,39.06,39.19,129815.0,35.3413,35.4317,35.2962,35.4136,129815.0
2021-03-10 12:15:00,39.18,39.25,39.17,39.23,174842.0,35.4046,35.4679,35.3956,35.4498,174842.0
2021-03-10 12:20:00,39.23,39.25,39.19,39.22,280934.0,35.4498,35.4679,35.4136,35.4407,280934.0
2021-03-10 12:25:00,39.22,39.26,39.21,39.25,338634.0,35.4407,35.4769,35.4317,35.4679,338634.0
2021-03-10 12:30:00,39.26,39.28,39.25,39.27,376570.0,35.4769,35.495,35.4679,35.4859,376570.0
2021-03-10 12:35:00,39.27,39.28,39.17,39.18,489491.0,35.4859,35.495,35.3956,35.4046,489491.0
2021-03-10 12:40:00,39.18,39.28,39.17,39.28,372133.0,35.4046,35.495,35.3956,35.495,372133.0
2021-03-10 12:45:00,39.28,39.32,39.26,39.26,420157.0,35.495,35.5311,35.4769,35.4769,420157.0
2021-03-10 12:50:00,39.27,39.35,39.25,39.33,291154.0,35.4859,35.5582,35.4679,35.5401,291154.0
2021-03-10 12:55:00,39.34,39.36,39.29,39.34,185768.0,35.5492,35.5673,35.504,35.5492,185768.0
2021-03-10 13:00:00,39.34,39.39,39.26,39.38,288707.0,35.5492,35.5944,35.4769,35.5853,288707.0
2021-03-10 13:05:00,39.37,39.52,39.35,39.51,626978.0,35.5763,35.7118,35.5582,35.7028,626978.0
2021-03-10 13:10:00,39.51,39.56,39.5,39.52,506655.0,35.7028,35.748,35.6938,35.7118,506655.0
2021-03-10 13:15:00,39.53,39.62,39.52,39.57,796714.0,35.7209,35.8022,35.7118,35.757,796714.0
2021-03-10 13:20:00,39.57,39.67,39.55,39.63,444607.0,35.757,35.8474,35.739,35.8112,444607.0
2021-03-10 13:25:00,39.63,39.64,39.55,39.56,296588.0,35.8112,35.8203,35.739,35.748,296588.0
2021-03-10 13:30:00,39.55,39.57,39.39,39.41,475632.0,35.739,35.757,35.5944,35.6124,475632.0
2021-03-10 13:35:00,39.41,39.45,39.27,39.42,512019.0,35.6124,35.6486,35.4859,35.6215,512019.0
2021-03-10 13:40:00,39.42,39.47,39.4,39.41,234378.0,35.6215,35.6667,35.6034,35.6124,234378.0
2021-03-10 13:45:00,39.41,39.46,39.39,39.46,260532.0,35.6124,35.6576,35.5944,35.6576,260532.0
2021-03-10 13:50:00,39.46,39.56,39.45,39.54,189713.0,35.6576,35.748,35.6486,35.7299,189713.0
2021-03-10 13:55:00,39.54,39.66,39.52,39.66,241127.0,35.7299,35.8384,35.7118,35.8384,241127.0
2021-03-10 14:00:00,39.66,39.68,39.59,39.64,273015.0,35.8384,35.8564,35.7751,35.8203,273015.0
2021-03-10 14:05:00,39.64,39.66,39.55,39.61,239423.0,35.8203,35.8384,35.739,35.7932,239423.0
2021-03-10 14:10:00,39.62,39.65,39.57,39.61,220782.0,35.8022,35.8293,35.757,35.7932,220782.0
2021-03-10 14:15:00,39.61,39.66,39.6,39.65,183105.0,35.7932,35.8384,35.7841,35.8293,183105.0
2021-03-10 14:20:00,39.66,39.7,39.57,39.61,248773.0,35.8384,35.8745,35.757,35.7932,248773.0
2021-03-10 14:25:00,39.61,39.7,39.6,39.68,290904.0,35.7932,35.8745,35.7841,35.8564,290904.0
2021-03-10 14:30:00,39.68,39.69,39.61,39.64,334925.0,35.8564,35.8655,35.7932,35.8203,334925.0
2021-03-10 14:35:00,39.64,39.66,39.6,39.64,170215.0,35.8203,35.8384,35.7841,35.8203,170215.0
2021-03-10 14:40:00,39.64,39.65,39.52,39.54,288493.0,35.8203,35.8293,35.7118,35.7299,288493.0
2021-03-10 14:45:00,39.54,39.6,39.51,39.58,266484.0,35.7299,35.7841,35.7028,35.7661,266484.0
2021-03-10 14:50:00,39.58,39.65,39.57,39.58,251330.0,35.7661,35.8293,35.757,35.7661,251330.0
2021-03-10 14:55:00,39.59,39.62,39.56,39.58,175714.0,35.7751,35.8022,35.748,35.7661,175714.0
2021-03-10 15:00:00,39.58,39.58,39.48,39.52,336999.0,35.7661,35.7661,35.6757,35.7118,336999.0
2021-03-10 15:05:00,39.52,39.56,39.5,39.52,167563.0,35.7118,35.748,35.6938,35.7118,167563.0
2021-03-10 15:10:00,39.52,39.53,39.48,39.5,254924.0,35.7118,35.7209,35.6757,35.6938,254924.0
2021-03-10 15:15:00,39.5,39.54,39.48,39.53,204595.0,35.6938,35.7299,35.6757,35.7209,204595.0
2021-03-10 15:20:00,39.53,39.6,39.53,39.59,212803.0,35.7209,35.7841,35.7209,35.7751,212803.0
2021-03-10 15:25:00,39.59,39.6,39.5,39.51,190827.0,35.7751,35.7841,35.6938,35.7028,190827.0
2021-03-10 15:30:00,39.51,39.51,39.42,39.45,351288.0,35.7028,35.7028,35.6215,35.6486,351288.0
2021-03-10 15:35:00,39.45,39.5,39.42,39.48,303713.0,35.6486,35.6938,35.6215,35.6757,303713.0
2021-03-10 15:40:00,39.48,39.62,39.46,39.56,595262.0,35.6757,35.8022,35.6576,35.748,595262.0
2021-03-10 15:45:00,39.55,39.58,39.5,39.52,597925.0,35.739,35.7661,35.6938,35.7118,597925.0
2021-03-10 15:50:00,39.51,39.58,39.47,39.55,700576.0,35.7028,35.7661,35.6667,35.739,700576.0
2021-03-10 15:55:00,39.55,39.6,39.52,39.57,1123356.0,35.739,35.7841,35.7118,35.757,1123356.0
2021-03-11 09:30:00,39.22,39.45,38.81,38.94,1689037.0,35.4407,35.6486,35.0703,35.1877,1689037.0
2021-03-11 09:35:00,38.93,38.93,38.61,38.84,1040323.0,35.1787,35.1787,34.8895,35.0974,1040323.0
2021-03-11 09:40:00,38.84,39.05,38.82,38.98,1067340.0,35.0974,35.2871,35.0793,35.2239,1067340.0
2021-03-11 09:45:00,38.98,39.14,38.92,39.07,692845.0,35.2239,35.3685,35.1697,35.3052,692845.0
2021-03-11 09:50:00,39.07,39.18,39.05,39.16,284646.0,35.3052,35.4046,35.2871,35.3865,284646.0
2021-03-11 09:55:00,39.16,39.37,39.16,39.23,645813.0,35.3865,35.5763,35.3865,35.4498,645813.0
2021-03-11 10:00:00,39.24,39.26,38.96,38.98,634325.0,35.4588,35.4769,35.2058,35.2239,634325.0
2021-03-11 10:05:00,38.98,39.1,38.97,39.08,286057.0,35.2239,35.3323,35.2148,35.3142,286057.0
2021-03-11 10:10:00,39.08,39.15,39.06,39.13,255144.0,35.3142,35.3775,35.2962,35.3594,255144.0
2021-03-11 10:15:00,39.14,39.14,39.07,39.12,450099.0,35.3685,35.3685,35.3052,35.3504,450099.0
2021-03-11 10:20:00,39.13,39.21,39.1,39.2,340486.0,35.3594,35.4317,35.3323,35.4227,340486.0
2021-03-11 10:25:00,39.2,39.34,39.15,39.34,428344.0,35.4227,35.5492,35.3775,35.5492,428344.0
2021-03-11 10:30:00,39.34,39.34,39.17,39.19,245147.0,35.5492,35.5492,35.3956,35.4136,245147.0
2021-03-11 10:35:00,39.18,39.19,39.1,39.13,364909.0,35.4046,35.4136,35.3323,35.3594,364909.0
2021-03-11 10:40:00,39.12,39.21,39.12,39.2,315739.0,35.3504,35.4317,35.3504,35.4227,315739.0
2021-03-11 10:45:00,39.2,39.39,39.18,39.34,434451.0,35.4227,35.5944,35.4046,35.5492,434451.0
2021-03-11 10:50:00,39.35,39.38,39.28,39.33,567912.0,35.5582,35.5853,35.495,35.5401,567912.0
2021-03-11 10:55:00,39.32,39.37,39.31,39.33,297893.0,35.5311,35.5763,35.5221,35.5401,297893.0
2021-03-11 11:00:00,39.34,39.34,39.24,39.29,355223.0,35.5492,35.5492,35.4588,35.504,355223.0
2021-03-11 11:05:00,39.29,39.48,39.29,39.48,379229.0,35.504,35.6757,35.504,35.6757,379229.0
2021-03-11 11:10:00,39.48,39.59,39.4,39.41,453199.0,35.6757,35.7751,35.6034,35.6124,453199.0
2021-03-11 11:15:00,39.41,39.42,39.3,39.35,193997.0,35.6124,35.6215,35.513,35.5582,193997.0
2021-03-11 11:20:00,39.36,39.36,39.28,39.29,191154.0,35.5673,35.5673,35.495,35.504,191154.0
2021-03-11 11:25:00,39.3,39.42,39.29,39.33,262262.0,35.513,35.6215,35.504,35.5401,262262.0
2021-03-11 11:30:00,39.33,39.35,39.31,39.33,111487.0,35.5401,35.5582,35.5221,35.5401,111487.0
2021-03-11 11:35:00,39.33,39.34,39.24,39.27,217661.0,35.5401,35.5492,35.4588,35.4859,217661.0
2021-03-11 11:40:00,39.27,39.32,39.27,39.32,257297.0,35.4859,35.5311,35.4859,35.5311,257297.0
2021-03-11 11:45:00,39.32,39.35,39.27,39.29,172728.0,35.5311,35.5582,35.4859,35.504,172728.0
2021-03-11 11:50:00,39.3,39.38,39.29,39.34,190040.0,35.513,35.5853,35.504,35.5492,190040.0
2021-03-11 11:55:00,39.34,39.34,39.25,39.27,168242.0,35.5492,35.5492,35.4679,35.4859,168242.0
2021-03-11 12:00:00,39.27,39.31,39.2,39.23,196788.0,35.4859,35.5221,35.4227,35.4498,196788.0
2021-03-11 12:05:00,39.22,39.28,39.21,39.25,109393.0,35.4407,35.495,35.4317,35.4679,109393.0
2021-03-11 12:10:00,39.25,39.3,39.21,39.22,244159.0,35.4679,35.513,35.4317,35.4407,244159.0
2021-03-11 12:15:00,39.22,39.24,39.13,39.13,125729.0,35.4407,35.4588,35.3594,35.3594,125729.0
2021-03-11 12:20:00,39.13,39.18,39.12,39.14,201217.0,35.3594,35.4046,35.3504,35.3685,201217.0
2021-03-11 12:25:00,39.14,39.16,39.11,39.14,94827.0,35.3685,35.3865,35.3413,35.3685,94827.0
2021-03-11 12:30:00,39.13,39.24,39.11,39.22,158371.0,35.3594,35.4588,35.3413,35.4407,158371.0
2021-03-11 12:35:00,39.22,39.22,39.19,39.2,82786.0,35.4407,35.4407,35.4136,35.4227,82786.0
2021-03-11 12:40:00,39.2,39.21,39.11,39.11,223085.0,35.4227,35.4317,35.3413,35.3413,223085.0
2021-03-11 12:45:00,39.12,39.13,39.03,39.05,210188.0,35.3504,35.3594,35.2691,35.2871,210188.0
2021-03-11 12:50:00,39.05,39.06,39.02,39.03,195517.0,35.2871,35.2962,35.26,35.2691,195517.0
2021-03-11 12:55:00,39.03,39.09,39.0,39.07,224123.0,35.2691,35.3233,35.2419,35.3052,224123.0
2021-03-11 13:00:00,39.07,39.12,39.05,39.07,207972.0,35.3052,35.3504,35.2871,35.3052,207972.0
2021-03-11 13:05:00,39.07,39.08,38.98,39.0,206385.0,35.3052,35.3142,35.2239,35.2419,206385.0
2021-03-11 13:10:00,39.01,39.02,38.9,38.95,342656.0,35.251,35.26,35.1516,35.1968,342656.0
2021-03-11 13:15:00,38.95,39.0,38.95,38.97,135132.0,35.1968,35.2419,35.1968,35.2148,135132.0
2021-03-11 13:20:00,38.96,38.97,38.92,38.94,161938.0,35.2058,35.2148,35.1697,35.1877,161938.0
2021-03-11 13:25:00,38.93,38.95,38.9,38.93,283566.0,35.1787,35.1968,35.1516,35.1787,283566.0
2021-03-11 13:30:00,38.93,39.01,38.92,38.99,184484.0,35.1787,35.251,35.1697,35.2329,184484.0
2021-03-11 13:35:00,38.99,39.05,38.99,39.02,121182.0,35.2329,35.2871,35.2329,35.26,121182.0
2021-03-11 13:40:00,39.01,39.03,38.97,38.98,96196.0,35.251,35.2691,35.2148,35.2239,96196.0
2021-03-11 13:45:00,38.98,39.0,38.96,38.98,110572.0,35.2239,35.2419,35.2058,35.2239,110572.0
2021-03-11 13:50:00,38.98,39.03,38.95,39.01,171838.0,35.2239,35.2691,35.1968,35.251,171838.0
2021-03-11 13:55:00,39.01,39.02,38.93,38.94,127750.0,35.251,35.26,35.1787,35.1877,127750.0
2021-03-11 14:00:00,38.95,39.06,38.93,39.01,194156.0,35.1968,35.2962,35.1787,35.251,194156.0
2021-03-11 14:05:00,39.01,39.02,38.95,38.97,116887.0,35.251,35.26,35.1968,35.2148,116887.0
2021-03-11 14:10:00,38.98,38.99,38.95,38.98,127656.0,35.2239,35.2329,35.1968,35.2239,127656.0
2021-03-11 14:15:00,38.98,39.12,38.98,39.08,319932.0,35.2239,35.3504,35.2239,35.3142,319932.0
2021-03-11 14:20:00,39.09,39.12,39.05,39.05,121951.0,35.3233,35.3504,35.2871,35.2871,121951.0
2021-03-11 14:25:00,39.05,39.08,39.03,39.04,122995.0,35.2871,35.3142,35.2691,35.2781,122995.0
2021-03-11 14:30:00,39.04,39.05,38.99,38.99,204828.0,35.2781,35.2871,35.2329,35.2329,204828.0
2021-03-11 14:35:00,38.99,39.02,38.96,38.98,179157.0,35.2329,35.26,35.2058,35.2239,179157.0
2021-03-11 14:40:00,38.98,38.99,38.91,38.93,215572.0,35.2239,35.2329,35.1606,35.1787,215572.0
2021-03-11 14:45:00,38.93,38.97,38.92,38.92,210739.0,35.1787,35.2148,35.1697,35.1697,210739.0
2021-03-11 14:50:00,38.92,38.95,38.88,38.91,276325.0,35.1697,35.1968,35.1335,35.1606,276325.0
2021-03-11 14:55:00,38.9,38.9,38.86,38.89,235062.0,35.1516,35.1516,35.1154,35.1425,235062.0
2021-03-11 15:00:00,38.88,38.91,38.83,38.88,246691.0,35.1335,35.1606,35.0883,35.1335,246691.0
2021-03-11 15:05:00,38.87,38.89,38.79,38.8,241313.0,35.1245,35.1425,35.0522,35.0612,241313.0
2021-03-11 15:10:00,38.79,38.81,38.7,38.71,527914.0,35.0522,35.0703,34.9709,34.9799,527914.0
2021-03-11 15:15:00,38.71,38.76,38.69,38.75,275051.0,34.9799,35.0251,34.9618,35.016,275051.0
2021-03-11 15:20:00,38.75,38.8,38.73,38.77,264635.0,35.016,35.0612,34.998,35.0341,264635.0
2021-03-11 15:25:00,38.78,38.83,38.78,38.81,421613.0,35.0431,35.0883,35.0431,35.0703,421613.0
2021-03-11 15:30:00,38.81,38.87,38.8,38.87,290543.0,35.0703,35.1245,35.0612,35.1245,290543.0
2021-03-11 15:35:00,38.87,38.94,38.85,38.94,276370.0,35.1245,35.1877,35.1064,35.1877,276370.0
2021-03-11 15:40:00,38.94,39.04,38.9,38.91,630343.0,35.1877,35.2781,35.1516,35.1606,630343.0
2021-03-11 15:45:00,38.91,38.93,38.84,38.84,515016.0,35.1606,35.1787,35.0974,35.0974,515016.0
2021-03-11 15:50:00,38.85,38.91,38.84,38.91,755752.0,35.1064,35.1606,35.0974,35.1606,755752.0
2021-03-11 15:55:00,38.91,38.94,38.83,38.88,1310081.0,35.1606,35.1877,35.0883,35.1335,1310081.0
2021-03-12 09:30:00,39.5,39.86,39.47,39.7,1401663.0,35.6938,36.0191,35.6667,35.8745,1401663.0
2021-03-12 09:35:00,39.71,39.79,39.47,39.66,733358.0,35.8835,35.9558,35.6667,35.8384,733358.0
2021-03-12 09:40:00,39.66,39.81,39.6,39.62,1013320.0,35.8384,35.9739,35.7841,35.8022,1013320.0
2021-03-12 09:45:00,39.62,39.62,39.45,39.46,403159.0,35.8022,35.8022,35.6486,35.6576,403159.0
2021-03-12 09:50:00,39.45,39.61,39.42,39.58,381685.0,35.6486,35.7932,35.6215,35.7661,381685.0
2021-03-12 09:55:00,39.59,39.76,39.58,39.71,378279.0,35.7751,35.9287,35.7661,35.8835,378279.0
2021-03-12 10:00:00,39.7,39.83,39.67,39.79,409289.0,35.8745,35.992,35.8474,35.9558,409289.0
2021-03-12 10:05:00,39.79,39.86,39.72,39.84,613004.0,35.9558,36.0191,35.8926,36.001,613004.0
2021-03-12 10:10:00,39.85,39.93,39.83,39.85,508725.0,36.01,36.0823,35.992,36.01,508725.0
2021-03-12 10:15:00,39.85,39.86,39.7,39.8,451421.0,36.01,36.0191,35.8745,35.9649,451421.0
2021-03-12 10:20:00,39.8,39.82,39.72,39.77,604943.0,35.9649,35.9829,35.8926,35.9378,604943.0
2021-03-12 10:25:00,39.76,39.78,39.66,39.72,352047.0,35.9287,35.9468,35.8384,35.8926,352047.0
2021-03-12 10:30:00,39.72,39.77,39.66,39.77,630545.0,35.8926,35.9378,35.8384,35.9378,630545.0
2021-03-12 10:35:00,39.77,39.9,39.77,39.9,338670.0,35.9378,36.0552,35.9378,36.0552,338670.0
2021-03-12 10:40:00,39.89,39.91,39.72,39.86,399335.0,36.0462,36.0643,35.8926,36.0191,399335.0
2021-03-12 10:45:00,39.86,39.89,39.82,39.88,323401.0,36.0191,36.0462,35.9829,36.0372,323401.0
2021-03-12 10:50:00,39.88,39.95,39.86,39.95,439351.0,36.0372,36.1004,36.0191,36.1004,439351.0
2021-03-12 10:55:00,39.94,39.98,39.9,39.91,397669.0,36.0914,36.1275,36.0552,36.0643,397669.0
2021-03-12 11:00:00,39.9,39.92,39.78,39.81,300487.0,36.0552,36.0733,35.9468,35.9739,300487.0
2021-03-12 11:05:00,39.8,39.98,39.8,39.97,278437.0,35.9649,36.1275,35.9649,36.1185,278437.0
2021-03-12 11:10:00,39.97,40.01,39.95,39.99,943530.0,36.1185,36.1546,36.1004,36.1366,943530.0
2021-03-12 11:15:00,39.98,40.01,39.95,39.98,245922.0,36.1275,36.1546,36.1004,36.1275,245922.0
2021-03-12 11:20:00,39.98,40.02,39.94,39.96,286607.0,36.1275,36.1637,36.0914,36.1094,286607.0
2021-03-12 11:25:00,39.96,40.0,39.89,39.91,408639.0,36.1094,36.1456,36.0462,36.0643,408639.0
2021-03-12 11:30:00,39.91,39.97,39.88,39.9,180088.0,36.0643,36.1185,36.0372,36.0552,180088.0
2021-03-12 11:35:00,39.9,39.92,39.78,39.82,245381.0,36.0552,36.0733,35.9468,35.9829,245381.0
2021-03-12 11:40:00,39.82,39.84,39.78,39.82,189987.0,35.9829,36.001,35.9468,35.9829,189987.0
2021-03-12 11:45:00,39.82,39.83,39.73,39.76,254792.0,35.9829,35.992,35.9016,35.9287,254792.0
2021-03-12 11:50:00,39.77,39.83,39.76,39.82,263260.0,35.9378,35.992,35.9287,35.9829,263260.0
2021-03-12 11:55:00,39.83,39.84,39.76,39.84,184571.0,35.992,36.001,35.9287,36.001,184571.0
2021-03-12 12:00:00,39.84,39.88,39.8,39.85,251594.0,36.001,36.0372,35.9649,36.01,251594.0
2021-03-12 12:05:00,39.86,39.86,39.76,39.79,180369.0,36.0191,36.0191,35.9287,35.9558,180369.0
2021-03-12 12:10:00,39.79,39.85,39.78,39.84,114863.0,35.9558,36.01,35.9468,36.001,114863.0
2021-03-12 12:15:00,39.84,39.87,39.82,39.82,131359.0,36.001,36.0281,35.9829,35.9829,131359.0
2021-03-12 12:20:00,39.82,39.84,39.79,39.8,91612.0,35.9829,36.001,35.9558,35.9649,91612.0
2021-03-12 12:25:00,39.8,39.82,39.72,39.79,184269.0,35.9649,35.9829,35.8926,35.9558,184269.0
2021-03-12 12:30:00,39.78,39.78,39.71,39.72,152041.0,35.9468,35.9468,35.8835,35.8926,152041.0
2021-03-12 12:35:00,39.73,39.8,39.69,39.8,178300.0,35.9016,35.9649,35.8655,35.9649,178300.0
2021-03-12 12:40:00,39.79,39.81,39.76,39.8,164110.0,35.9558,35.9739,35.9287,35.9649,164110.0
2021-03-12 12:45:00,39.8,39.88,39.79,39.8,216237.0,35.9649,36.0372,35.9558,35.9649,216237.0
2021-03-12 12:50:00,39.81,39.82,39.76,39.81,117122.0,35.9739,35.9829,35.9287,35.9739,117122.0
2021-03-12 12:55:00,39.81,39.82,39.75,39.76,84670.0,35.9739,35.9829,35.9197,35.9287,84670.0
2021-03-12 13:00:00,39.77,39.77,39.74,39.75,77951.0,35.9378,35.9378,35.9106,35.9197,77951.0
2021-03-12 13:05:00,39.76,39.81,39.75,39.79,148638.0,35.9287,35.9739,35.9197,35.9558,148638.0
2021-03-12 13:10:00,39.79,39.81,39.78,39.8,81535.0,35.9558,35.9739,35.9468,35.9649,81535.0
2021-03-12 13:15:00,39.8,39.83,39.78,39.83,78732.0,35.9649,35.992,35.9468,35.992,78732.0
2021-03-12 13:20:00,39.83,39.83,39.77,39.79,147164.0,35.992,35.992,35.9378,35.9558,147164.0
2021-03-12 13:25:00,39.79,39.87,39.78,39.86,263244.0,35.9558,36.0281,35.9468,36.0191,263244.0
2021-03-12 13:30:00,39.86,39.94,39.83,39.92,251924.0,36.0191,36.0914,35.992,36.0733,251924.0
2021-03-12 13:35:00,39.91,39.93,39.89,39.91,219588.0,36.0643,36.0823,36.0462,36.0643,219588.0
2021-03-12 13:40:00,39.91,39.93,39.87,39.91,172989.0,36.0643,36.0823,36.0281,36.0643,172989.0
2021-03-12 13:45:00,39.9,39.91,39.8,39.8,123931.0,36.0552,36.0643,35.9649,35.9649,123931.0
2021-03-12 13:50:00,39.81,39.82,39.79,39.81,83532.0,35.9739,35.9829,35.9558,35.9739,83532.0
2021-03-12 13:55:00,39.82,39.83,39.77,39.78,109729.0,35.9829,35.992,35.9378,35.9468,109729.0
2021-03-12 14:00:00,39.78,39.85,39.78,39.81,140074.0,35.9468,36.01,35.9468,35.9739,140074.0
2021-03-12 14:05:00,39.81,39.84,39.79,39.83,87833.0,35.9739,36.001,35.9558,35.992,87833.0
2021-03-12 14:10:00,39.83,39.85,39.8,39.85,116372.0,35.992,36.01,35.9649,36.01,116372.0
2021-03-12 14:15:00,39.84,39.85,39.79,39.79,149153.0,36.001,36.01,35.9558,35.9558,149153.0
2021-03-12 14:20:00,39.8,39.8,39.73,39.8,241981.0,35.9649,35.9649,35.9016,35.9649,241981.0
2021-03-12 14:25:00,39.8,39.82,39.76,39.78,118178.0,35.9649,35.9829,35.9287,35.9468,118178.0
2021-03-12 14:30:00,39.79,39.8,39.77,39.78,87159.0,35.9558,35.9649,35.9378,35.9468,87159.0
2021-03-12 14:35:00,39.79,39.81,39.78,39.8,156943.0,35.9558,35.9739,35.9468,35.9649,156943.0
2021-03-12 14:40:00,39.79,39.81,39.73,39.74,126934.0,35.9558,35.9739,35.9016,35.9106,126934.0
2021-03-12 14:45:00,39.75,39.8,39.74,39.79,150337.0,35.9197,35.9649,35.9106,35.9558,150337.0
2021-03-12 14:50:00,39.79,39.81,39.74,39.75,242550.0,35.9558,35.9739,35.9106,35.9197,242550.0
2021-03-12 14:55:00,39.75,39.78,39.74,39.75,159228.0,35.9197,35.9468,35.9106,35.9197,159228.0
2021-03-12 15:00:00,39.75,39.78,39.64,39.68,484787.0,35.9197,35.9468,35.8203,35.8564,484787.0
2021-03-12 15:05:00,39.68,39.71,39.66,39.71,283773.0,35.8564,35.8835,35.8384,35.8835,283773.0
2021-03-12 15:10:00,39.71,39.75,39.67,39.7,218721.0,35.8835,35.9197,35.8474,35.8745,218721.0
2021-03-12 15:15:00,39.7,39.81,39.7,39.77,382512.0,35.8745,35.9739,35.8745,35.9378,382512.0
2021-03-12 15:20:00,39.78,39.84,39.77,39.83,197941.0,35.9468,36.001,35.9378,35.992,197941.0
2021-03-12 15:25:00,39.84,39.85,39.82,39.85,169611.0,36.001,36.01,35.9829,36.01,169611.0
2021-03-12 15:30:00,39.85,39.9,39.81,39.9,270623.0,36.01,36.0552,35.9739,36.0552,270623.0
2021-03-12 15:35:00,39.9,39.97,39.89,39.9,421592.0,36.0552,36.1185,36.0462,36.0552,421592.0
2021-03-12 15:40:00,39.9,39.97,39.9,39.91,279180.0,36.0552,36.1185,36.0552,36.0643,279180.0
2021-03-12 15:45:00,39.91,39.95,39.9,39.93,353891.0,36.0643,36.1004,36.0552,36.0823,353891.0
2021-03-12 15:50:00,39.93,39.93,39.86,39.9,709745.0,36.0823,36.0823,36.0191,36.0552,709745.0
2021-03-12 15:55:00,39.9,40.0,39.89,39.96,1260301.0,36.0552,36.1456,36.0462,36.1094,1260301.0
2021-03-15 09:30:00,40.07,40.23,39.98,40.15,987315.0,36.2088,36.3534,36.1275,36.2811,987315.0
2021-03-15 09:35:00,40.14,40.22,39.82,39.97,942467.0,36.2721,36.3444,35.9829,36.1185,942467.0
2021-03-15 09:40:00,39.95,39.96,39.76,39.83,501271.0,36.1004,36.1094,35.9287,35.992,501271.0
2021-03-15 09:45:00,39.81,39.85,39.63,39.64,418796.0,35.9739,36.01,35.8112,35.8203,418796.0
2021-03-15 09:50:00,39.64,39.65,39.34,39.41,652271.0,35.8203,35.8293,35.5492,35.6124,652271.0
2021-03-15 09:55:00,39.4,39.59,39.38,39.57,513945.0,35.6034,35.7751,35.5853,35.757,513945.0
2021-03-15 10:00:00,39.56,39.58,39.46,39.53,399155.0,35.748,35.7661,35.6576,35.7209,399155.0
2021-03-15 10:05:00,39.54,39.64,39.44,39.46,294396.0,35.7299,35.8203,35.6395,35.6576,294396.0
2021-03-15 10:10:00,39.47,39.68,39.46,39.68,349743.0,35.6667,35.8564,35.6576,35.8564,349743.0
2021-03-15 10:15:00,39.67,39.71,39.57,39.7,258694.0,35.8474,35.8835,35.757,35.8745,258694.0
2021-03-15 10:20:00,39.7,39.79,39.69,39.78,207012.0,35.8745,35.9558,35.8655,35.9468,207012.0
2021-03-15 10:25:00,39.77,39.89,39.76,39.84,254664.0,35.9378,36.0462,35.9287,36.001,254664.0
2021-03-15 10:30:00,39.83,39.86,39.76,39.78,251753.0,35.992,36.0191,35.9287,35.9468,251753.0
2021-03-15 10:35:00,39.79,39.86,39.76,39.77,203657.0,35.9558,36.0191,35.9287,35.9378,203657.0
2021-03-15 10:40:00,39.76,39.77,39.62,39.63,184824.0,35.9287,35.9378,35.8022,35.8112,184824.0
2021-03-15 10:45:00,39.62,39.64,39.54,39.55,179473.0,35.8022,35.8203,35.7299,35.739,179473.0
2021-03-15 10:50:00,39.55,39.56,39.46,39.52,312637.0,35.739,35.748,35.6576,35.7118,312637.0
2021-03-15 10:55:00,39.52,39.59,39.45,39.46,384622.0,35.7118,35.7751,35.6486,35.6576,384622.0
2021-03-15 11:00:00,39.46,39.56,39.43,39.56,270534.0,35.6576,35.748,35.6305,35.748,270534.0
2021-03-15 11:05:00,39.56,39.61,39.54,39.59,199524.0,35.748,35.7932,35.7299,35.7751,199524.0
2021-03-15 11:10:00,39.58,39.62,39.51,39.58,240786.0,35.7661,35.8022,35.7028,35.7661,240786.0
2021-03-15 11:15:00,39.58,39.65,39.52,39.54,250643.0,35.7661,35.8293,35.7118,35.7299,250643.0
2021-03-15 11:20:00,39.54,39.65,39.53,39.61,174098.0,35.7299,35.8293,35.7209,35.7932,174098.0
2021-03-15 11:25:00,39.61,39.61,39.42,39.45,136461.0,35.7932,35.7932,35.6215,35.6486,136461.0
2021-03-15 11:30:00,39.45,39.46,39.29,39.29,358834.0,35.6486,35.6576,35.504,35.504,358834.0
2021-03-15 11:35:00,39.28,39.32,39.25,39.26,220516.0,35.495,35.5311,35.4679,35.4769,220516.0
2021-03-15 11:40:00,39.26,39.4,39.24,39.37,342557.0,35.4769,35.6034,35.4588,35.5763,342557.0
2021-03-15 11:45:00,39.37,39.38,39.21,39.21,197948.0,35.5763,35.5853,35.4317,35.4317,197948.0
2021-03-15 11:50:00,39.21,39.28,39.2,39.22,248112.0,35.4317,35.495,35.4227,35.4407,248112.0
2021-03-15 11:55:00,39.22,39.24,39.17,39.19,269831.0,35.4407,35.4588,35.3956,35.4136,269831.0
2021-03-15 12:00:00,39.19,39.31,39.18,39.29,204439.0,35.4136,35.5221,35.4046,35.504,204439.0
2021-03-15 12:05:00,39.29,39.29,39.21,39.24,166094.0,35.504,35.504,35.4317,35.4588,166094.0
2021-03-15 12:10:00,39.24,39.34,39.23,39.29,172027.0,35.4588,35.5492,35.4498,35.504,172027.0
2021-03-15 12:15:00,39.29,39.35,39.25,39.29,213258.0,35.504,35.5582,35.4679,35.504,213258.0
2021-03-15 12:20:00,39.29,39.36,39.29,39.33,392321.0,35.504,35.5673,35.504,35.5401,392321.0
2021-03-15 12:25:00,39.33,39.4,39.3,39.38,422632.0,35.5401,35.6034,35.513,35.5853,422632.0
2021-03-15 12:30:00,39.38,39.45,39.35,39.44,232856.0,35.5853,35.6486,35.5582,35.6395,232856.0
2021-03-15 12:35:00,39.44,39.45,39.39,39.4,177911.0,35.6395,35.6486,35.5944,35.6034,177911.0
2021-03-15 12:40:00,39.4,39.41,39.38,39.4,172255.0,35.6034,35.6124,35.5853,35.6034,172255.0
2021-03-15 12:45:00,39.4,39.57,39.38,39.55,195955.0,35.6034,35.757,35.5853,35.739,195955.0
2021-03-15 12:50:00,39.56,39.64,39.56,39.64,250601.0,35.748,35.8203,35.748,35.8203,250601.0
2021-03-15 12:55:00,39.63,39.68,39.61,39.67,161970.0,35.8112,35.8564,35.7932,35.8474,161970.0
2021-03-15 13:00:00,39.68,39.69,39.57,39.59,231907.0,35.8564,35.8655,35.757,35.7751,231907.0
2021-03-15 13:05:00,39.59,39.61,39.51,39.52,109171.0,35.7751,35.7932,35.7028,35.7118,109171.0
2021-03-15 13:10:00,39.53,39.54,39.48,39.48,109524.0,35.7209,35.7299,35.6757,35.6757,109524.0
2021-03-15 13:15:00,39.48,39.51,39.46,39.49,100474.0,35.6757,35.7028,35.6576,35.6847,100474.0
2021-03-15 13:20:00,39.48,39.51,39.43,39.46,107932.0,35.6757,35.7028,35.6305,35.6576,107932.0
2021-03-15 13:25:00,39.46,39.46,39.37,39.4,119645.0,35.6576,35.6576,35.5763,35.6034,119645.0
2021-03-15 13:30:00,39.4,39.43,39.33,39.43,213037.0,35.6034,35.6305,35.5401,35.6305,213037.0
2021-03-15 13:35:00,39.43,39.47,39.4,39.44,169395.0,35.6305,35.6667,35.6034,35.6395,169395.0
2021-03-15 13:40:00,39.44,39.47,39.43,39.44,83399.0,35.6395,35.6667,35.6305,35.6395,83399.0
2021-03-15 13:45:00,39.43,39.46,39.41,39.44,83699.0,35.6305,35.6576,35.6124,35.6395,83699.0
2021-03-15 13:50:00,39.44,39.49,39.43,39.47,174398.0,35.6395,35.6847,35.6305,35.6667,174398.0
2021-03-15 13:55:00,39.48,39.5,39.45,39.48,83194.0,35.6757,35.6938,35.6486,35.6757,83194.0
2021-03-15 14:00:00,39.49,39.54,39.47,39.53,136961.0,35.6847,35.7299,35.6667,35.7209,136961.0
2021-03-15 14:05:00,39.54,39.59,39.51,39.59,155478.0,35.7299,35.7751,35.7028,35.7751,155478.0
2021-03-15 14:10:00,39.58,39.62,39.56,39.58,176294.0,35.7661,35.8022,35.748,35.7661,176294.0
2021-03-15 14:15:00,39.57,39.59,39.51,39.55,157792.0,35.757,35.7751,35.7028,35.739,157792.0
2021-03-15 14:20:00,39.55,39.57,39.49,39.51,110335.0,35.739,35.757,35.6847,35.7028,110335.0
2021-03-15 14:25:00,39.52,39.58,39.5,39.57,125627.0,35.7118,35.7661,35.6938,35.757,125627.0
2021-03-15 14:30:00,39.57,39.63,39.55,39.58,185459.0,35.757,35.8112,35.739,35.7661,185459.0
2021-03-15 14:35:00,39.58,39.63,39.57,39.59,116148.0,35.7661,35.8112,35.757,35.7751,116148.0
2021-03-15 14:40:00,39.61,39.61,39.57,39.58,127336.0,35.7932,35.7932,35.757,35.7661,127336.0
2021-03-15 14:45:00,39.59,39.59,39.45,39.48,204619.0,35.7751,35.7751,35.6486,35.6757,204619.0
2021-03-15 14:50:00,39.48,39.56,39.45,39.55,257794.0,35.6757,35.748,35.6486,35.739,257794.0
2021-03-15 14:55:00,39.55,39.64,39.54,39.63,300296.0,35.739,35.8203,35.7299,35.8112,300296.0
2021-03-15 15:00:00,39.62,39.63,39.58,39.61,195787.0,35.8022,35.8112,35.7661,35.7932,195787.0
2021-03-15 15:05:00,39.6,39.62,39.54,39.56,209052.0,35.7841,35.8022,35.7299,35.748,209052.0
2021-03-15 15:10:00,39.57,39.58,39.53,39.57,161523.0,35.757,35.7661,35.7209,35.757,161523.0
2021-03-15 15:15:00,39.58,39.62,39.57,39.6,200672.0,35.7661,35.8022,35.757,35.7841,200672.0
2021-03-15 15:20:00,39.61,39.63,39.55,39.57,240228.0,35.7932,35.8112,35.739,35.757,240228.0
2021-03-15 15:25:00,39.57,39.61,39.56,39.59,161562.0,35.757,35.7932,35.748,35.7751,161562.0
2021-03-15 15:30:00,39.59,39.61,39.52,39.59,149298.0,35.7751,35.7932,35.7118,35.7751,149298.0
2021-03-15 15:35:00,39.58,39.59,39.5,39.52,163079.0,35.7661,35.7751,35.6938,35.7118,163079.0
2021-03-15 15:40:00,39.52,39.54,39.5,39.52,203163.0,35.7118,35.7299,35.6938,35.7118,203163.0
2021-03-15 15:45:00,39.52,39.59,39.52,39.56,215972.0,35.7118,35.7751,35.7118,35.748,215972.0
2021-03-15 15:50:00,39.56,39.62,39.55,39.6,353855.0,35.748,35.8022,35.739,35.7841,353855.0
2021-03-15 15:55:00,39.61,39.76,39.6,39.7,1014702.0,35.7932,35.9287,35.7841,35.8745,1014702.0
2021-03-16 09:30:00,39.37,39.38,39.07,39.17,840715.0,35.5763,35.5853,35.3052,35.3956,840715.0
2021-03-16 09:35:00,39.18,39.34,39.08,39.32,357018.0,35.4046,35.5492,35.3142,35.5311,357018.0
2021-03-16 09:40:00,39.33,39.34,39.15,39.19,234355.0,35.5401,35.5492,35.3775,35.4136,234355.0
2021-03-16 09:45:00,39.2,39.3,39.14,39.16,266737.0,35.4227,35.513,35.3685,35.3865,266737.0
2021-03-16 09:50:00,39.17,39.31,39.13,39.14,237813.0,35.3956,35.5221,35.3594,35.3685,237813.0
2021-03-16 09:55:00,39.14,39.2,39.08,39.12,234192.0,35.3685,35.4227,35.3142,35.3504,234192.0
2021-03-16 10:00:00,39.11,39.14,39.04,39.12,274071.0,35.3413,35.3685,35.2781,35.3504,274071.0
2021-03-16 10:05:00,39.12,39.17,39.0,39.16,427194.0,35.3504,35.3956,35.2419,35.3865,427194.0
2021-03-16 10:10:00,39.15,39.18,39.08,39.1,346295.0,35.3775,35.4046,35.3142,35.3323,346295.0
2021-03-16 10:15:00,39.09,39.18,39.07,39.08,291340.0,35.3233,35.4046,35.3052,35.3142,291340.0
2021-03-16 10:20:00,39.09,39.1,38.92,38.93,534326.0,35.3233,35.3323,35.1697,35.1787,534326.0
2021-03-16 10:25:00,38.94,38.95,38.8,38.93,577925.0,35.1877,35.1968,35.0612,35.1787,577925.0
2021-03-16 10:30:00,38.93,38.94,38.84,38.86,423933.0,35.1787,35.1877,35.0974,35.1154,423933.0
2021-03-16 10:35:00,38.85,39.05,38.83,38.99,418631.0,35.1064,35.2871,35.0883,35.2329,418631.0
2021-03-16 10:40:00,38.98,39.01,38.91,38.92,160803.0,35.2239,35.251,35.1606,35.1697,160803.0
2021-03-16 10:45:00,38.93,38.97,38.88,38.91,198947.0,35.1787,35.2148,35.1335,35.1606,198947.0
2021-03-16 10:50:00,38.91,38.92,38.85,38.86,192575.0,35.1606,35.1697,35.1064,35.1154,192575.0
2021-03-16 10:55:00,38.85,38.86,38.8,38.82,162384.0,35.1064,35.1154,35.0612,35.0793,162384.0
2021-03-16 11:00:00,38.82,38.86,38.72,38.74,259429.0,35.0793,35.1154,34.9889,35.007,259429.0
2021-03-16 11:05:00,38.74,38.97,38.74,38.96,245900.0,35.007,35.2148,35.007,35.2058,245900.0
2021-03-16 11:10:00,38.96,38.97,38.86,38.93,116890.0,35.2058,35.2148,35.1154,35.1787,116890.0
2021-03-16 11:15:00,38.92,38.98,38.92,38.97,117200.0,35.1697,35.2239,35.1697,35.2148,117200.0
2021-03-16 11:20:00,38.97,39.0,38.91,38.92,179736.0,35.2148,35.2419,35.1606,35.1697,179736.0
2021-03-16 11:25:00,38.92,38.99,38.91,38.94,169191.0,35.1697,35.2329,35.1606,35.1877,169191.0
2021-03-16 11:30:00,38.94,38.97,38.91,38.94,156731.0,35.1877,35.2148,35.1606,35.1877,156731.0
2021-03-16 11:35:00,38.94,38.98,38.91,38.96,110694.0,35.1877,35.2239,35.1606,35.2058,110694.0
2021-03-16 11:40:00,38.96,38.99,38.95,38.97,92617.0,35.2058,35.2329,35.1968,35.2148,92617.0
2021-03-16 11:45:00,38.97,38.99,38.96,38.99,98588.0,35.2148,35.2329,35.2058,35.2329,98588.0
2021-03-16 11:50:00,38.98,39.13,38.97,39.12,264983.0,35.2239,35.3594,35.2148,35.3504,264983.0
2021-03-16 11:55:00,39.13,39.17,39.07,39.1,254896.0,35.3594,35.3956,35.3052,35.3323,254896.0
2021-03-16 12:00:00,39.1,39.11,39.05,39.08,112181.0,35.3323,35.3413,35.2871,35.3142,112181.0
2021-03-16 12:05:00,39.08,39.19,39.07,39.17,145614.0,35.3142,35.4136,35.3052,35.3956,145614.0
2021-03-16 12:10:00,39.18,39.23,39.17,39.22,490506.0,35.4046,35.4498,35.3956,35.4407,490506.0
2021-03-16 12:15:00,39.23,39.29,39.14,39.2,295071.0,35.4498,35.504,35.3685,35.4227,295071.0
2021-03-16 12:20:00,39.19,39.26,39.19,39.21,264507.0,35.4136,35.4769,35.4136,35.4317,264507.0
2021-03-16 12:25:00,39.21,39.28,39.21,39.27,278092.0,35.4317,35.495,35.4317,35.4859,278092.0
2021-03-16 12:30:00,39.27,39.27,39.21,39.22,105238.0,35.4859,35.4859,35.4317,35.4407,105238.0
2021-03-16 12:35:00,39.21,39.29,39.19,39.29,225816.0,35.4317,35.504,35.4136,35.504,225816.0
2021-03-16 12:40:00,39.28,39.4,39.24,39.28,420089.0,35.495,35.6034,35.4588,35.495,420089.0
2021-03-16 12:45:00,39.28,39.33,39.26,39.33,255485.0,35.495,35.5401,35.4769,35.5401,255485.0
2021-03-16 12:50:00,39.33,39.39,39.3,39.35,166676.0,35.5401,35.5944,35.513,35.5582,166676.0
2021-03-16 12:55:00,39.36,39.37,39.3,39.31,111173.0,35.5673,35.5763,35.513,35.5221,111173.0
2021-03-16 13:00:00,39.32,39.35,39.21,39.26,301093.0,35.5311,35.5582,35.4317,35.4769,301093.0
2021-03-16 13:05:00,39.27,39.34,39.27,39.29,104758.0,35.4859,35.5492,35.4859,35.504,104758.0
2021-03-16 13:10:00,39.29,39.31,39.25,39.3,107837.0,35.504,35.5221,35.4679,35.513,107837.0
2021-03-16 13:15:00,39.3,39.31,39.27,39.28,120249.0,35.513,35.5221,35.4859,35.495,120249.0
2021-03-16 13:20:00,39.29,39.3,39.23,39.26,94221.0,35.504,35.513,35.4498,35.4769,94221.0
2021-03-16 13:25:00,39.26,39.35,39.25,39.34,130549.0,35.4769,35.5582,35.4679,35.5492,130549.0
2021-03-16 13:30:00,39.35,39.42,39.32,39.38,223126.0,35.5582,35.6215,35.5311,35.5853,223126.0
2021-03-16 13:35:00,39.37,39.38,39.26,39.26,147642.0,35.5763,35.5853,35.4769,35.4769,147642.0
2021-03-16 13:40:00,39.26,39.3,39.25,39.27,110318.0,35.4769,35.513,35.4679,35.4859,110318.0
2021-03-16 13:45:00,39.27,39.31,39.27,39.3,98548.0,35.4859,35.5221,35.4859,35.513,98548.0
2021-03-16 13:50:00,39.29,39.33,39.28,39.32,136819.0,35.504,35.5401,35.495,35.5311,136819.0
2021-03-16 13:55:00,39.33,39.35,39.31,39.35,92805.0,35.5401,35.5582,35.5221,35.5582,92805.0
2021-03-16 14:00:00,39.34,39.41,39.3,39.41,123692.0,35.5492,35.6124,35.513,35.6124,123692.0
2021-03-16 14:05:00,39.4,39.47,39.4,39.45,241929.0,35.6034,35.6667,35.6034,35.6486,241929.0
2021-03-16 14:10:00,39.45,39.48,39.4,39.45,233319.0,35.6486,35.6757,35.6034,35.6486,233319.0
2021-03-16 14:15:00,39.45,39.46,39.37,39.39,105752.0,35.6486,35.6576,35.5763,35.5944,105752.0
2021-03-16 14:20:00,39.38,39.39,39.34,39.36,149830.0,35.5853,35.5944,35.5492,35.5673,149830.0
2021-03-16 14:25:00,39.36,39.42,39.35,39.38,207976.0,35.5673,35.6215,35.5582,35.5853,207976.0
2021-03-16 14:30:00,39.38,39.49,39.38,39.46,200120.0,35.5853,35.6847,35.5853,35.6576,200120.0
2021-03-16 14:35:00,39.47,39.48,39.37,39.39,180401.0,35.6667,35.6757,35.5763,35.5944,180401.0
2021-03-16 14:40:00,39.39,39.39,39.29,39.29,185609.0,35.5944,35.5944,35.504,35.504,185609.0
2021-03-16 14:45:00,39.29,39.31,39.24,39.29,314123.0,35.504,35.5221,35.4588,35.504,314123.0
2021-03-16 14:50:00,39.29,39.35,39.25,39.35,306319.0,35.504,35.5582,35.4679,35.5582,306319.0
2021-03-16 14:55:00,39.35,39.36,39.31,39.34,134750.0,35.5582,35.5673,35.5221,35.5492,134750.0
2021-03-16 15:00:00,39.34,39.37,39.27,39.33,155864.0,35.5492,35.5763,35.4859,35.5401,155864.0
2021-03-16 15:05:00,39.33,39.38,39.32,39.34,178161.0,35.5401,35.5853,35.5311,35.5492,178161.0
2021-03-16 15:10:00,39.35,39.39,39.34,39.38,122563.0,35.5582,35.5944,35.5492,35.5853,122563.0
2021-03-16 15:15:00,39.38,39.46,39.37,39.44,176520.0,35.5853,35.6576,35.5763,35.6395,176520.0
2021-03-16 15:20:00,39.43,39.44,39.36,39.37,175476.0,35.6305,35.6395,35.5673,35.5763,175476.0
2021-03-16 15:25:00,39.37,39.39,39.35,39.36,138607.0,35.5763,35.5944,35.5582,35.5673,138607.0
2021-03-16 15:30:00,39.36,39.43,39.29,39.39,392742.0,35.5673,35.6305,35.504,35.5944,392742.0
2021-03-16 15:35:00,39.4,39.42,39.35,39.38,255460.0,35.6034,35.6215,35.5582,35.5853,255460.0
2021-03-16 15:40:00,39.38,39.39,39.31,39.33,154248.0,35.5853,35.5944,35.5221,35.5401,154248.0
2021-03-16 15:45:00,39.33,39.37,39.29,39.3,241216.0,35.5401,35.5763,35.504,35.513,241216.0
2021-03-16 15:50:00,39.3,39.44,39.3,39.43,469042.0,35.513,35.6395,35.513,35.6305,469042.0
2021-03-16 15:55:00,39.44,39.48,39.33,39.35,1375161.0,35.6395,35.6757,35.5401,35.5582,1375161.0
2021-03-17 09:30:00,39.68,40.17,39.67,40.16,1212470.0,35.8564,36.2992,35.8474,36.2902,1212470.0
2021-03-17 09:35:00,40.16,40.34,40.05,40.33,1276820.0,36.2902,36.4528,36.1908,36.4438,1276820.0
2021-03-17 09:40:00,40.33,40.44,39.95,39.97,1093883.0,36.4438,36.5432,36.1004,36.1185,1093883.0
2021-03-17 09:45:00,39.97,40.03,39.75,39.77,621908.0,36.1185,36.1727,35.9197,35.9378,621908.0
2021-03-17 09:50:00,39.78,39.87,39.67,39.8,620203.0,35.9468,36.0281,35.8474,35.9649,620203.0
2021-03-17 09:55:00,39.8,39.84,39.68,39.7,389357.0,35.9649,36.001,35.8564,35.8745,389357.0
2021-03-17 10:00:00,39.69,39.79,39.67,39.71,319779.0,35.8655,35.9558,35.8474,35.8835,319779.0
2021-03-17 10:05:00,39.7,39.72,39.52,39.64,420215.0,35.8745,35.8926,35.7118,35.8203,420215.0
2021-03-17 10:10:00,39.65,39.66,39.52,39.57,216563.0,35.8293,35.8384,35.7118,35.757,216563.0
2021-03-17 10:15:00,39.57,39.65,39.52,39.52,196028.0,35.757,35.8293,35.7118,35.7118,196028.0
2021-03-17 10:20:00,39.52,39.56,39.4,39.51,432685.0,35.7118,35.748,35.6034,35.7028,432685.0
2021-03-17 10:25:00,39.51,39.6,39.47,39.48,289913.0,35.7028,35.7841,35.6667,35.6757,289913.0
2021-03-17 10:30:00,39.48,39.5,39.26,39.28,385508.0,35.6757,35.6938,35.4769,35.495,385508.0
2021-03-17 10:35:00,39.28,39.41,39.22,39.39,404089.0,35.495,35.6124,35.4407,35.5944,404089.0
2021-03-17 10:40:00,39.39,39.4,39.24,39.24,205695.0,35.5944,35.6034,35.4588,35.4588,205695.0
2021-03-17 10:45:00,39.24,39.32,39.22,39.23,190064.0,35.4588,35.5311,35.4407,35.4498,190064.0
2021-03-17 10:50:00,39.22,39.33,39.2,39.3,305245.0,35.4407,35.5401,35.4227,35.513,305245.0
2021-03-17 10:55:00,39.3,39.35,39.25,39.32,190062.0,35.513,35.5582,35.4679,35.5311,190062.0
2021-03-17 11:00:00,39.32,39.43,39.31,39.42,271242.0,35.5311,35.6305,35.5221,35.6215,271242.0
2021-03-17 11:05:00,39.42,39.56,39.4,39.54,241070.0,35.6215,35.748,35.6034,35.7299,241070.0
2021-03-17 11:10:00,39.55,39.58,39.45,39.52,248325.0,35.739,35.7661,35.6486,35.7118,248325.0
2021-03-17 11:15:00,39.52,39.54,39.41,39.41,131932.0,35.7118,35.7299,35.6124,35.6124,131932.0
2021-03-17 11:20:00,39.41,39.48,39.36,39.46,147371.0,35.6124,35.6757,35.5673,35.6576,147371.0
2021-03-17 11:25:00,39.46,39.56,39.44,39.48,215322.0,35.6576,35.748,35.6395,35.6757,215322.0
2021-03-17 11:30:00,39.48,39.56,39.46,39.51,165815.0,35.6757,35.748,35.6576,35.7028,165815.0
2021-03-17 11:35:00,39.52,39.66,39.51,39.6,184080.0,35.7118,35.8384,35.7028,35.7841,184080.0
2021-03-17 11:40:00,39.6,39.77,39.59,39.71,402741.0,35.7841,35.9378,35.7751,35.8835,402741.0
2021-03-17 11:45:00,39.71,39.72,39.66,39.67,164219.0,35.8835,35.8926,35.8384,35.8474,164219.0
2021-03-17 11:50:00,39.67,39.68,39.6,39.62,151182.0,35.8474,35.8564,35.7841,35.8022,151182.0
2021-03-17 11:55:00,39.63,39.73,39.62,39.73,174397.0,35.8112,35.9016,35.8022,35.9016,174397.0
2021-03-17 12:00:00,39.72,39.82,39.71,39.79,284495.0,35.8926,35.9829,35.8835,35.9558,284495.0
2021-03-17 12:05:00,39.8,39.86,39.76,39.84,352804.0,35.9649,36.0191,35.9287,36.001,352804.0
2021-03-17 12:10:00,39.84,39.85,39.76,39.78,209214.0,36.001,36.01,35.9287,35.9468,209214.0
2021-03-17 12:15:00,39.79,39.79,39.71,39.76,242382.0,35.9558,35.9558,35.8835,35.9287,242382.0
2021-03-17 12:20:00,39.76,39.78,39.68,39.76,217074.0,35.9287,35.9468,35.8564,35.9287,217074.0
2021-03-17 12:25:00,39.76,39.77,39.66,39.69,186106.0,35.9287,35.9378,35.8384,35.8655,186106.0
2021-03-17 12:30:00,39.69,39.73,39.65,39.67,278829.0,35.8655,35.9016,35.8293,35.8474,278829.0
2021-03-17 12:35:00,39.68,39.83,39.66,39.83,151877.0,35.8564,35.992,35.8384,35.992,151877.0
2021-03-17 12:40:00,39.83,39.83,39.71,39.75,165071.0,35.992,35.992,35.8835,35.9197,165071.0
2021-03-17 12:45:00,39.75,39.75,39.69,39.7,110210.0,35.9197,35.9197,35.8655,35.8745,110210.0
2021-03-17 12:50:00,39.71,39.76,39.69,39.76,128014.0,35.8835,35.9287,35.8655,35.9287,128014.0
2021-03-17 12:55:00,39.75,39.76,39.69,39.74,151676.0,35.9197,35.9287,35.8655,35.9106,151676.0
2021-03-17 13:00:00,39.74,39.81,39.7,39.76,349468.0,35.9106,35.9739,35.8745,35.9287,349468.0
2021-03-17 13:05:00,39.76,39.83,39.74,39.79,179669.0,35.9287,35.992,35.9106,35.9558,179669.0
2021-03-17 13:10:00,39.8,39.84,39.78,39.83,190323.0,35.9649,36.001,35.9468,35.992,190323.0
2021-03-17 13:15:00,39.83,39.84,39.79,39.82,169242.0,35.992,36.001,35.9558,35.9829,169242.0
2021-03-17 13:20:00,39.8,39.82,39.76,39.81,138585.0,35.9649,35.9829,35.9287,35.9739,138585.0
2021-03-17 13:25:00,39.81,39.84,39.76,39.78,151772.0,35.9739,36.001,35.9287,35.9468,151772.0
2021-03-17 13:30:00,39.77,39.81,39.74,39.79,135789.0,35.9378,35.9739,35.9106,35.9558,135789.0
2021-03-17 13:35:00,39.8,39.82,39.75,39.76,145614.0,35.9649,35.9829,35.9197,35.9287,145614.0
2021-03-17 13:40:00,39.76,39.83,39.75,39.82,109932.0,35.9287,35.992,35.9197,35.9829,109932.0
2021-03-17 13:45:00,39.82,39.82,39.74,39.79,202633.0,35.9829,35.9829,35.9106,35.9558,202633.0
2021-03-17 13:50:00,39.79,39.8,39.76,39.79,127426.0,35.9558,35.9649,35.9287,35.9558,127426.0
2021-03-17 13:55:00,39.8,39.83,39.76,39.83,244946.0,35.9649,35.992,35.9287,35.992,244946.0
2021-03-17 14:00:00,39.83,39.9,39.63,39.79,950970.0,35.992,36.0552,35.8112,35.9558,950970.0
2021-03-17 14:05:00,39.79,39.97,39.78,39.95,571690.0,35.9558,36.1185,35.9468,36.1004,571690.0
2021-03-17 14:10:00,39.95,40.05,39.88,39.92,595694.0,36.1004,36.1908,36.0372,36.0733,595694.0
2021-03-17 14:15:00,39.93,39.94,39.7,39.73,404051.0,36.0823,36.0914,35.8745,35.9016,404051.0
2021-03-17 14:20:00,39.73,39.76,39.61,39.66,579568.0,35.9016,35.9287,35.7932,35.8384,579568.0
2021-03-17 14:25:00,39.66,39.74,39.63,39.64,275604.0,35.8384,35.9106,35.8112,35.8203,275604.0
2021-03-17 14:30:00,39.64,39.81,39.61,39.76,271169.0,35.8203,35.9739,35.7932,35.9287,271169.0
2021-03-17 14:35:00,39.75,39.85,39.74,39.78,242017.0,35.9197,36.01,35.9106,35.9468,242017.0
2021-03-17 14:40:00,39.79,39.8,39.58,39.58,308885.0,35.9558,35.9649,35.7661,35.7661,308885.0
2021-03-17 14:45:00,39.57,39.68,39.53,39.68,421027.0,35.757,35.8564,35.7209,35.8564,421027.0
2021-03-17 14:50:00,39.67,39.71,39.57,39.61,219070.0,35.8474,35.8835,35.757,35.7932,219070.0
2021-03-17 14:55:00,39.62,39.65,39.55,39.55,180119.0,35.8022,35.8293,35.739,35.739,180119.0
2021-03-17 15:00:00,39.55,39.56,39.47,39.5,326600.0,35.739,35.748,35.6667,35.6938,326600.0
2021-03-17 15:05:00,39.5,39.52,39.44,39.47,240507.0,35.6938,35.7118,35.6395,35.6667,240507.0
2021-03-17 15:10:00,39.46,39.47,39.37,39.41,444864.0,35.6576,35.6667,35.5763,35.6124,444864.0
2021-03-17 15:15:00,39.41,39.47,39.35,39.36,468829.0,35.6124,35.6667,35.5582,35.5673,468829.0
2021-03-17 15:20:00,39.36,39.37,39.3,39.33,330131.0,35.5673,35.5763,35.513,35.5401,330131.0
2021-03-17 15:25:00,39.33,39.44,39.32,39.41,310913.0,35.5401,35.6395,35.5311,35.6124,310913.0
2021-03-17 15:30:00,39.4,39.62,39.4,39.59,342784.0,35.6034,35.8022,35.6034,35.7751,342784.0
2021-03-17 15:35:00,39.59,39.62,39.52,39.57,296423.0,35.7751,35.8022,35.7118,35.757,296423.0
2021-03-17 15:40:00,39.58,39.59,39.5,39.51,282727.0,35.7661,35.7751,35.6938,35.7028,282727.0
2021-03-17 15:45:00,39.51,39.7,39.5,39.68,499115.0,35.7028,35.8745,35.6938,35.8564,499115.0
2021-03-17 15:50:00,39.68,39.79,39.5,39.79,703684.0,35.8564,35.9558,35.6938,35.9558,703684.0
2021-03-17 15:55:00,39.79,39.84,39.73,39.83,1328048.0,35.9558,36.001,35.9016,35.992,1328048.0
2021-03-18 09:30:00,40.15,40.65,40.15,40.61,1735804.0,36.2811,36.733,36.2811,36.6968,1735804.0
2021-03-18 09:35:00,40.61,41.22,40.56,41.19,2435801.0,36.6968,37.248,36.6516,37.2209,2435801.0
2021-03-18 09:40:00,41.2,41.34,40.94,41.18,2227237.0,37.23,37.3565,36.995,37.2119,2227237.0
2021-03-18 09:45:00,41.18,41.35,40.85,40.86,1551480.0,37.2119,37.3655,36.9137,36.9227,1551480.0
2021-03-18 09:50:00,40.85,41.09,40.82,40.97,788654.0,36.9137,37.1306,36.8866,37.0221,788654.0
2021-03-18 09:55:00,40.97,41.0,40.85,40.92,576535.0,37.0221,37.0492,36.9137,36.9769,576535.0
2021-03-18 10:00:00,40.93,40.97,40.71,40.75,583564.0,36.986,37.0221,36.7872,36.8233,583564.0
2021-03-18 10:05:00,40.76,40.9,40.72,40.88,632833.0,36.8324,36.9589,36.7962,36.9408,632833.0
2021-03-18 10:10:00,40.88,41.19,40.84,41.19,756480.0,36.9408,37.2209,36.9046,37.2209,756480.0
2021-03-18 10:15:00,41.18,41.27,41.15,41.26,700164.0,37.2119,37.2932,37.1848,37.2842,700164.0
2021-03-18 10:20:00,41.26,41.33,41.21,41.27,569961.0,37.2842,37.3474,37.239,37.2932,569961.0
2021-03-18 10:25:00,41.28,41.44,41.27,41.44,579269.0,37.3022,37.4468,37.2932,37.4468,579269.0
2021-03-18 10:30:00,41.43,41.48,41.33,41.46,714240.0,37.4378,37.483,37.3474,37.4649,714240.0
2021-03-18 10:35:00,41.46,41.54,41.18,41.19,1609956.0,37.4649,37.5372,37.2119,37.2209,1609956.0
2021-03-18 10:40:00,41.19,41.26,41.16,41.18,844317.0,37.2209,37.2842,37.1938,37.2119,844317.0
2021-03-18 10:45:00,41.19,41.33,41.16,41.32,776863.0,37.2209,37.3474,37.1938,37.3384,776863.0
2021-03-18 10:50:00,41.32,41.4,41.21,41.23,488805.0,37.3384,37.4107,37.239,37.2571,488805.0
2021-03-18 10:55:00,41.22,41.28,41.14,41.2,432888.0,37.248,37.3022,37.1757,37.23,432888.0
2021-03-18 11:00:00,41.21,41.22,41.16,41.18,354791.0,37.239,37.248,37.1938,37.2119,354791.0
2021-03-18 11:05:00,41.19,41.37,41.18,41.32,697808.0,37.2209,37.3836,37.2119,37.3384,697808.0
2021-03-18 11:10:00,41.33,41.36,41.21,41.3,543283.0,37.3474,37.3745,37.239,37.3203,543283.0
2021-03-18 11:15:00,41.31,41.35,41.27,41.31,818854.0,37.3294,37.3655,37.2932,37.3294,818854.0
2021-03-18 11:20:00,41.32,41.32,41.25,41.27,352480.0,37.3384,37.3384,37.2751,37.2932,352480.0
2021-03-18 11:25:00,41.27,41.31,41.25,41.3,292737.0,37.2932,37.3294,37.2751,37.3203,292737.0
2021-03-18 11:30:00,41.3,41.39,41.28,41.37,454834.0,37.3203,37.4016,37.3022,37.3836,454834.0
2021-03-18 11:35:00,41.36,41.4,41.29,41.32,281698.0,37.3745,37.4107,37.3113,37.3384,281698.0
2021-03-18 11:40:00,41.33,41.46,41.32,41.38,547187.0,37.3474,37.4649,37.3384,37.3926,547187.0
2021-03-18 11:45:00,41.39,41.5,41.35,41.37,599401.0,37.4016,37.501,37.3655,37.3836,599401.0
2021-03-18 11:50:00,41.37,41.5,41.36,41.5,471129.0,37.3836,37.501,37.3745,37.501,471129.0
2021-03-18 11:55:00,41.49,41.54,41.45,41.52,496689.0,37.492,37.5372,37.4559,37.5191,496689.0
2021-03-18 12:00:00,41.52,41.53,41.43,41.46,348237.0,37.5191,37.5282,37.4378,37.4649,348237.0
2021-03-18 12:05:00,41.46,41.46,41.34,41.37,535511.0,37.4649,37.4649,37.3565,37.3836,535511.0
2021-03-18 12:10:00,41.37,41.41,41.35,41.4,425000.0,37.3836,37.4197,37.3655,37.4107,425000.0
2021-03-18 12:15:00,41.41,41.44,41.36,41.37,478128.0,37.4197,37.4468,37.3745,37.3836,478128.0
2021-03-18 12:20:00,41.38,41.43,41.37,41.37,222578.0,37.3926,37.4378,37.3836,37.3836,222578.0
2021-03-18 12:25:00,41.37,41.44,41.31,41.32,423036.0,37.3836,37.4468,37.3294,37.3384,423036.0
2021-03-18 12:30:00,41.33,41.42,41.32,41.37,401987.0,37.3474,37.4288,37.3384,37.3836,401987.0
2021-03-18 12:35:00,41.37,41.44,41.34,41.44,287630.0,37.3836,37.4468,37.3565,37.4468,287630.0
2021-03-18 12:40:00,41.44,41.46,41.27,41.33,318858.0,37.4468,37.4649,37.2932,37.3474,318858.0
2021-03-18 12:45:00,41.34,41.35,41.27,41.3,465440.0,37.3565,37.3655,37.2932,37.3203,465440.0
2021-03-18 12:50:00,41.29,41.32,41.2,41.21,481424.0,37.3113,37.3384,37.23,37.239,481424.0
2021-03-18 12:55:00,41.21,41.24,41.14,41.22,479535.0,37.239,37.2661,37.1757,37.248,479535.0
2021-03-18 13:00:00,41.22,41.34,41.21,41.32,404458.0,37.248,37.3565,37.239,37.3384,404458.0
2021-03-18 13:05:00,41.33,41.4,41.31,41.33,226049.0,37.3474,37.4107,37.3294,37.3474,226049.0
2021-03-18 13:10:00,41.33,41.37,41.28,41.34,407429.0,37.3474,37.3836,37.3022,37.3565,407429.0
2021-03-18 13:15:00,41.34,41.39,41.28,41.32,269370.0,37.3565,37.4016,37.3022,37.3384,269370.0
2021-03-18 13:20:00,41.32,41.4,41.31,41.39,338205.0,37.3384,37.4107,37.3294,37.4016,338205.0
2021-03-18 13:25:00,41.39,41.4,41.31,41.34,291092.0,37.4016,37.4107,37.3294,37.3565,291092.0
2021-03-18 13:30:00,41.34,41.36,41.32,41.34,129453.0,37.3565,37.3745,37.3384,37.3565,129453.0
2021-03-18 13:35:00,41.34,41.36,41.32,41.34,235010.0,37.3565,37.3745,37.3384,37.3565,235010.0
2021-03-18 13:40:00,41.34,41.4,41.32,41.38,348293.0,37.3565,37.4107,37.3384,37.3926,348293.0
2021-03-18 13:45:00,41.38,41.4,41.33,41.35,216427.0,37.3926,37.4107,37.3474,37.3655,216427.0
2021-03-18 13:50:00,41.35,41.49,41.35,41.48,260629.0,37.3655,37.492,37.3655,37.483,260629.0
2021-03-18 13:55:00,41.48,41.49,41.4,41.44,222983.0,37.483,37.492,37.4107,37.4468,222983.0
2021-03-18 14:00:00,41.44,41.44,41.37,41.41,204520.0,37.4468,37.4468,37.3836,37.4197,204520.0
2021-03-18 14:05:00,41.41,41.44,41.35,41.38,394899.0,37.4197,37.4468,37.3655,37.3926,394899.0
2021-03-18 14:10:00,41.37,41.39,41.3,41.34,341540.0,37.3836,37.4016,37.3203,37.3565,341540.0
2021-03-18 14:15:00,41.34,41.34,41.24,41.27,266567.0,37.3565,37.3565,37.2661,37.2932,266567.0
2021-03-18 14:20:00,41.27,41.36,41.25,41.33,403353.0,37.2932,37.3745,37.2751,37.3474,403353.0
2021-03-18 14:25:00,41.33,41.38,41.27,41.29,486606.0,37.3474,37.3926,37.2932,37.3113,486606.0
2021-03-18 14:30:00,41.29,41.34,41.18,41.19,417899.0,37.3113,37.3565,37.2119,37.2209,417899.0
2021-03-18 14:35:00,41.19,41.24,41.12,41.23,597452.0,37.2209,37.2661,37.1577,37.2571,597452.0
2021-03-18 14:40:00,41.23,41.24,41.06,41.13,791366.0,37.2571,37.2661,37.1034,37.1667,791366.0
2021-03-18 14:45:00,41.14,41.32,41.13,41.3,656270.0,37.1757,37.3384,37.1667,37.3203,656270.0
2021-03-18 14:50:00,41.3,41.36,41.26,41.33,395980.0,37.3203,37.3745,37.2842,37.3474,395980.0
2021-03-18 14:55:00,41.33,41.34,41.24,41.3,382596.0,37.3474,37.3565,37.2661,37.3203,382596.0
2021-03-18 15:00:00,41.29,41.34,41.25,41.31,472953.0,37.3113,37.3565,37.2751,37.3294,472953.0
2021-03-18 15:05:00,41.32,41.33,41.22,41.26,691339.0,37.3384,37.3474,37.248,37.2842,691339.0
2021-03-18 15:10:00,41.27,41.35,41.25,41.32,424478.0,37.2932,37.3655,37.2751,37.3384,424478.0
2021-03-18 15:15:00,41.31,41.32,41.24,41.25,828790.0,37.3294,37.3384,37.2661,37.2751,828790.0
2021-03-18 15:20:00,41.25,41.26,41.0,41.04,762458.0,37.2751,37.2842,37.0492,37.0854,762458.0
2021-03-18 15:25:00,41.04,41.05,40.94,41.01,857087.0,37.0854,37.0944,36.995,37.0583,857087.0
2021-03-18 15:30:00,41.01,41.06,40.81,40.81,964267.0,37.0583,37.1034,36.8775,36.8775,964267.0
2021-03-18 15:35:00,40.82,40.86,40.64,40.66,926377.0,36.8866,36.9227,36.7239,36.742,926377.0
2021-03-18 15:40:00,40.66,40.74,40.64,40.66,679287.0,36.742,36.8143,36.7239,36.742,679287.0
2021-03-18 15:45:00,40.67,40.68,40.52,40.59,718674.0,36.751,36.7601,36.6155,36.6787,718674.0
2021-03-18 15:50:00,40.59,40.71,40.57,40.68,813310.0,36.6787,36.7872,36.6607,36.7601,813310.0
2021-03-18 15:55:00,40.68,40.83,40.67,40.81,1482108.0,36.7601,36.8956,36.751,36.8775,1482108.0
2021-03-19 09:30:00,39.94,40.05,39.31,39.31,4798078.0,36.0914,36.1908,35.5221,35.5221,4798078.0
2021-03-19 09:35:00,39.31,39.63,39.29,39.59,1372478.0,35.5221,35.8112,35.504,35.7751,1372478.0
2021-03-19 09:40:00,39.58,39.66,39.36,39.59,1185411.0,35.7661,35.8384,35.5673,35.7751,1185411.0
2021-03-19 09:45:00,39.59,39.61,39.22,39.32,884510.0,35.7751,35.7932,35.4407,35.5311,884510.0
2021-03-19 09:50:00,39.31,39.78,39.3,39.68,879332.0,35.5221,35.9468,35.513,35.8564,879332.0
2021-03-19 09:55:00,39.67,39.75,39.5,39.62,735198.0,35.8474,35.9197,35.6938,35.8022,735198.0
2021-03-19 10:00:00,39.61,39.68,39.52,39.59,416425.0,35.7932,35.8564,35.7118,35.7751,416425.0
2021-03-19 10:05:00,39.59,39.73,39.5,39.72,580662.0,35.7751,35.9016,35.6938,35.8926,580662.0
2021-03-19 10:10:00,39.71,39.81,39.57,39.75,543287.0,35.8835,35.9739,35.757,35.9197,543287.0
2021-03-19 10:15:00,39.74,39.96,39.68,39.92,415442.0,35.9106,36.1094,35.8564,36.0733,415442.0
2021-03-19 10:20:00,39.93,39.93,39.8,39.84,352697.0,36.0823,36.0823,35.9649,36.001,352697.0
2021-03-19 10:25:00,39.84,39.89,39.75,39.85,375968.0,36.001,36.0462,35.9197,36.01,375968.0
2021-03-19 10:30:00,39.85,39.9,39.53,39.61,567851.0,36.01,36.0552,35.7209,35.7932,567851.0
2021-03-19 10:35:00,39.61,39.7,39.6,39.64,450772.0,35.7932,35.8745,35.7841,35.8203,450772.0
2021-03-19 10:40:00,39.63,39.67,39.44,39.63,457213.0,35.8112,35.8474,35.6395,35.8112,457213.0
2021-03-19 10:45:00,39.63,39.81,39.61,39.8,341936.0,35.8112,35.9739,35.7932,35.9649,341936.0
2021-03-19 10:50:00,39.8,39.92,39.79,39.83,525005.0,35.9649,36.0733,35.9558,35.992,525005.0
2021-03-19 10:55:00,39.84,39.88,39.71,39.82,422159.0,36.001,36.0372,35.8835,35.9829,422159.0
2021-03-19 11:00:00,39.82,39.86,39.76,39.82,327625.0,35.9829,36.0191,35.9287,35.9829,327625.0
2021-03-19 11:05:00,39.82,39.98,39.79,39.9,278856.0,35.9829,36.1275,35.9558,36.0552,278856.0
2021-03-19 11:10:00,39.9,39.92,39.75,39.84,244203.0,36.0552,36.0733,35.9197,36.001,244203.0
2021-03-19 11:15:00,39.84,39.89,39.72,39.83,305807.0,36.001,36.0462,35.8926,35.992,305807.0
2021-03-19 11:20:00,39.83,39.85,39.73,39.75,220408.0,35.992,36.01,35.9016,35.9197,220408.0
2021-03-19 11:25:00,39.76,39.82,39.67,39.71,275901.0,35.9287,35.9829,35.8474,35.8835,275901.0
2021-03-19 11:30:00,39.71,39.83,39.65,39.82,297871.0,35.8835,35.992,35.8293,35.9829,297871.0
2021-03-19 11:35:00,39.83,39.84,39.73,39.79,321193.0,35.992,36.001,35.9016,35.9558,321193.0
2021-03-19 11:40:00,39.78,39.88,39.77,39.88,220851.0,35.9468,36.0372,35.9378,36.0372,220851.0
2021-03-19 11:45:00,39.87,39.97,39.85,39.93,346057.0,36.0281,36.1185,36.01,36.0823,346057.0
2021-03-19 11:50:00,39.93,39.97,39.89,39.96,248952.0,36.0823,36.1185,36.0462,36.1094,248952.0
2021-03-19 11:55:00,39.96,40.02,39.92,39.96,272949.0,36.1094,36.1637,36.0733,36.1094,272949.0
2021-03-19 12:00:00,39.97,40.03,39.96,39.99,180501.0,36.1185,36.1727,36.1094,36.1366,180501.0
2021-03-19 12:05:00,39.99,40.03,39.93,39.96,204854.0,36.1366,36.1727,36.0823,36.1094,204854.0
2021-03-19 12:10:00,39.96,39.97,39.86,39.89,207979.0,36.1094,36.1185,36.0191,36.0462,207979.0
2021-03-19 12:15:00,39.89,39.94,39.87,39.89,200660.0,36.0462,36.0914,36.0281,36.0462,200660.0
2021-03-19 12:20:00,39.89,39.96,39.88,39.93,174485.0,36.0462,36.1094,36.0372,36.0823,174485.0
2021-03-19 12:25:00,39.93,40.04,39.92,39.99,189166.0,36.0823,36.1817,36.0733,36.1366,189166.0
2021-03-19 12:30:00,39.99,40.02,39.83,39.85,183698.0,36.1366,36.1637,35.992,36.01,183698.0
2021-03-19 12:35:00,39.85,39.91,39.81,39.9,233783.0,36.01,36.0643,35.9739,36.0552,233783.0
2021-03-19 12:40:00,39.9,39.95,39.9,39.94,162024.0,36.0552,36.1004,36.0552,36.0914,162024.0
2021-03-19 12:45:00,39.94,39.98,39.92,39.94,134219.0,36.0914,36.1275,36.0733,36.0914,134219.0
2021-03-19 12:50:00,39.94,40.0,39.92,39.94,160399.0,36.0914,36.1456,36.0733,36.0914,160399.0
2021-03-19 12:55:00,39.93,39.96,39.9,39.93,194822.0,36.0823,36.1094,36.0552,36.0823,194822.0
2021-03-19 13:00:00,39.92,39.94,39.85,39.92,231446.0,36.0733,36.0914,36.01,36.0733,231446.0
2021-03-19 13:05:00,39.93,39.97,39.91,39.96,154062.0,36.0823,36.1185,36.0643,36.1094,154062.0
2021-03-19 13:10:00,39.97,40.02,39.92,40.02,121526.0,36.1185,36.1637,36.0733,36.1637,121526.0
2021-03-19 13:15:00,40.01,40.04,39.99,40.02,126906.0,36.1546,36.1817,36.1366,36.1637,126906.0
2021-03-19 13:20:00,40.02,40.07,40.02,40.02,147127.0,36.1637,36.2088,36.1637,36.1637,147127.0
2021-03-19 13:25:00,40.02,40.04,39.96,39.96,157066.0,36.1637,36.1817,36.1094,36.1094,157066.0
2021-03-19 13:30:00,39.97,39.97,39.87,39.9,212587.0,36.1185,36.1185,36.0281,36.0552,212587.0
2021-03-19 13:35:00,39.89,39.99,39.85,39.96,271461.0,36.0462,36.1366,36.01,36.1094,271461.0
2021-03-19 13:40:00,39.95,39.99,39.89,39.95,192841.0,36.1004,36.1366,36.0462,36.1004,192841.0
2021-03-19 13:45:00,39.95,39.98,39.92,39.93,129577.0,36.1004,36.1275,36.0733,36.0823,129577.0
2021-03-19 13:50:00,39.93,39.95,39.89,39.91,145511.0,36.0823,36.1004,36.0462,36.0643,145511.0
2021-03-19 13:55:00,39.92,39.95,39.88,39.93,161168.0,36.0733,36.1004,36.0372,36.0823,161168.0
2021-03-19 14:00:00,39.93,40.02,39.89,39.91,235838.0,36.0823,36.1637,36.0462,36.0643,235838.0
2021-03-19 14:05:00,39.91,39.97,39.89,39.9,193978.0,36.0643,36.1185,36.0462,36.0552,193978.0
2021-03-19 14:10:00,39.9,39.93,39.87,39.88,203548.0,36.0552,36.0823,36.0281,36.0372,203548.0
2021-03-19 14:15:00,39.87,39.9,39.81,39.83,250440.0,36.0281,36.0552,35.9739,35.992,250440.0
2021-03-19 14:20:00,39.84,39.85,39.73,39.73,359745.0,36.001,36.01,35.9016,35.9016,359745.0
2021-03-19 14:25:00,39.73,39.75,39.65,39.7,304842.0,35.9016,35.9197,35.8293,35.8745,304842.0
2021-03-19 14:30:00,39.69,39.75,39.69,39.72,186676.0,35.8655,35.9197,35.8655,35.8926,186676.0
2021-03-19 14:35:00,39.73,39.75,39.7,39.73,400883.0,35.9016,35.9197,35.8745,35.9016,400883.0
2021-03-19 14:40:00,39.73,39.81,39.73,39.77,227771.0,35.9016,35.9739,35.9016,35.9378,227771.0
2021-03-19 14:45:00,39.77,39.79,39.72,39.76,213385.0,35.9378,35.9558,35.8926,35.9287,213385.0
2021-03-19 14:50:00,39.76,39.76,39.64,39.65,209425.0,35.9287,35.9287,35.8203,35.8293,209425.0
2021-03-19 14:55:00,39.65,39.77,39.64,39.77,311541.0,35.8293,35.9378,35.8203,35.9378,311541.0
2021-03-19 15:00:00,39.77,39.79,39.68,39.68,331788.0,35.9378,35.9558,35.8564,35.8564,331788.0
2021-03-19 15:05:00,39.69,39.73,39.68,39.69,301694.0,35.8655,35.9016,35.8564,35.8655,301694.0
2021-03-19 15:10:00,39.68,39.77,39.68,39.73,344104.0,35.8564,35.9378,35.8564,35.9016,344104.0
2021-03-19 15:15:00,39.73,39.73,39.6,39.61,492425.0,35.9016,35.9016,35.7841,35.7932,492425.0
2021-03-19 15:20:00,39.61,39.66,39.59,39.59,367288.0,35.7932,35.8384,35.7751,35.7751,367288.0
2021-03-19 15:25:00,39.59,39.67,39.59,39.67,319985.0,35.7751,35.8474,35.7751,35.8474,319985.0
2021-03-19 15:30:00,39.67,39.7,39.62,39.7,327079.0,35.8474,35.8745,35.8022,35.8745,327079.0
2021-03-19 15:35:00,39.7,39.79,39.67,39.73,482318.0,35.8745,35.9558,35.8474,35.9016,482318.0
2021-03-19 15:40:00,39.74,39.78,39.66,39.67,472546.0,35.9106,35.9468,35.8384,35.8474,472546.0
2021-03-19 15:45:00,39.66,39.75,39.61,39.66,731179.0,35.8384,35.9197,35.7932,35.8384,731179.0
2021-03-19 15:50:00,39.66,39.87,39.64,39.79,1137010.0,35.8384,36.0281,35.8203,35.9558,1137010.0
2021-03-19 15:55:00,39.78,39.81,39.63,39.63,2573291.0,35.9468,35.9739,35.8112,35.8112,2573291.0
2021-03-22 09:30:00,39.28,39.3,38.88,39.05,1311325.0,35.495,35.513,35.1335,35.2871,1311325.0
2021-03-22 09:35:00,39.05,39.21,38.96,39.21,799616.0,35.2871,35.4317,35.2058,35.4317,799616.0
2021-03-22 09:40:00,39.21,39.21,38.96,39.01,633313.0,35.4317,35.4317,35.2058,35.251,633313.0
2021-03-22 09:45:00,39.01,39.17,38.96,39.14,397093.0,35.251,35.3956,35.2058,35.3685,397093.0
2021-03-22 09:50:00,39.14,39.22,39.0,39.02,458451.0,35.3685,35.4407,35.2419,35.26,458451.0
2021-03-22 09:55:00,39.02,39.04,38.89,38.97,733012.0,35.26,35.2781,35.1425,35.2148,733012.0
2021-03-22 10:00:00,38.96,39.0,38.87,38.99,446718.0,35.2058,35.2419,35.1245,35.2329,446718.0
2021-03-22 10:05:00,39.0,39.06,38.92,38.97,394265.0,35.2419,35.2962,35.1697,35.2148,394265.0
2021-03-22 10:10:00,38.98,39.03,38.81,38.85,422070.0,35.2239,35.2691,35.0703,35.1064,422070.0
2021-03-22 10:15:00,38.85,38.92,38.77,38.84,416853.0,35.1064,35.1697,35.0341,35.0974,416853.0
2021-03-22 10:20:00,38.84,38.88,38.7,38.77,419866.0,35.0974,35.1335,34.9709,35.0341,419866.0
2021-03-22 10:25:00,38.76,38.84,38.66,38.72,462894.0,35.0251,35.0974,34.9347,34.9889,462894.0
2021-03-22 10:30:00,38.73,38.83,38.7,38.78,226678.0,34.998,35.0883,34.9709,35.0431,226678.0
2021-03-22 10:35:00,38.77,38.79,38.66,38.79,397881.0,35.0341,35.0522,34.9347,35.0522,397881.0
2021-03-22 10:40:00,38.79,38.95,38.77,38.95,446253.0,35.0522,35.1968,35.0341,35.1968,446253.0
2021-03-22 10:45:00,38.95,39.03,38.82,38.85,340739.0,35.1968,35.2691,35.0793,35.1064,340739.0
2021-03-22 10:50:00,38.86,38.87,38.75,38.81,280838.0,35.1154,35.1245,35.016,35.0703,280838.0
2021-03-22 10:55:00,38.82,38.89,38.78,38.83,307975.0,35.0793,35.1425,35.0431,35.0883,307975.0
2021-03-22 11:00:00,38.81,38.95,38.77,38.95,268963.0,35.0703,35.1968,35.0341,35.1968,268963.0
2021-03-22 11:05:00,38.95,39.01,38.87,38.91,288269.0,35.1968,35.251,35.1245,35.1606,288269.0
2021-03-22 11:10:00,38.91,38.97,38.81,38.84,310537.0,35.1606,35.2148,35.0703,35.0974,310537.0
2021-03-22 11:15:00,38.83,38.86,38.79,38.86,254726.0,35.0883,35.1154,35.0522,35.1154,254726.0
2021-03-22 11:20:00,38.86,38.92,38.81,38.82,221412.0,35.1154,35.1697,35.0703,35.0793,221412.0
2021-03-22 11:25:00,38.82,38.82,38.74,38.79,182781.0,35.0793,35.0793,35.007,35.0522,182781.0
2021-03-22 11:30:00,38.79,38.92,38.78,38.9,235078.0,35.0522,35.1697,35.0431,35.1516,235078.0
2021-03-22 11:35:00,38.9,38.95,38.84,38.85,191073.0,35.1516,35.1968,35.0974,35.1064,191073.0
2021-03-22 11:40:00,38.85,38.98,38.81,38.96,188553.0,35.1064,35.2239,35.0703,35.2058,188553.0
2021-03-22 11:45:00,38.96,38.99,38.91,38.97,336485.0,35.2058,35.2329,35.1606,35.2148,336485.0
2021-03-22 11:50:00,38.97,39.01,38.91,38.95,229678.0,35.2148,35.251,35.1606,35.1968,229678.0
2021-03-22 11:55:00,38.94,39.01,38.93,38.98,175633.0,35.1877,35.251,35.1787,35.2239,175633.0
2021-03-22 12:00:00,38.98,39.0,38.92,38.98,202734.0,35.2239,35.2419,35.1697,35.2239,202734.0
2021-03-22 12:05:00,38.97,38.98,38.76,38.77,457100.0,35.2148,35.2239,35.0251,35.0341,457100.0
2021-03-22 12:10:00,38.76,38.79,38.7,38.71,269160.0,35.0251,35.0522,34.9709,34.9799,269160.0
2021-03-22 12:15:00,38.71,38.74,38.68,38.72,320903.0,34.9799,35.007,34.9528,34.9889,320903.0
2021-03-22 12:20:00,38.72,38.74,38.63,38.64,278742.0,34.9889,35.007,34.9076,34.9166,278742.0
2021-03-22 12:25:00,38.64,38.71,38.63,38.69,248746.0,34.9166,34.9799,34.9076,34.9618,248746.0
2021-03-22 12:30:00,38.69,38.77,38.68,38.75,216083.0,34.9618,35.0341,34.9528,35.016,216083.0
2021-03-22 12:35:00,38.76,38.82,38.73,38.75,200302.0,35.0251,35.0793,34.998,35.016,200302.0
2021-03-22 12:40:00,38.75,38.79,38.72,38.78,161028.0,35.016,35.0522,34.9889,35.0431,161028.0
2021-03-22 12:45:00,38.79,38.82,38.74,38.79,172876.0,35.0522,35.0793,35.007,35.0522,172876.0
2021-03-22 12:50:00,38.78,38.79,38.73,38.75,192307.0,35.0431,35.0522,34.998,35.016,192307.0
2021-03-22 12:55:00,38.74,38.75,38.69,38.74,207236.0,35.007,35.016,34.9618,35.007,207236.0
2021-03-22 13:00:00,38.75,38.76,38.65,38.67,204584.0,35.016,35.0251,34.9257,34.9437,204584.0
2021-03-22 13:05:00,38.67,38.7,38.62,38.66,317291.0,34.9437,34.9709,34.8986,34.9347,317291.0
2021-03-22 13:10:00,38.66,38.83,38.66,38.81,212049.0,34.9347,35.0883,34.9347,35.0703,212049.0
2021-03-22 13:15:00,38.81,38.86,38.78,38.86,173638.0,35.0703,35.1154,35.0431,35.1154,173638.0
2021-03-22 13:20:00,38.86,38.92,38.86,38.91,194180.0,35.1154,35.1697,35.1154,35.1606,194180.0
2021-03-22 13:25:00,38.92,38.92,38.86,38.91,136272.0,35.1697,35.1697,35.1154,35.1606,136272.0
2021-03-22 13:30:00,38.9,38.94,38.9,38.92,169979.0,35.1516,35.1877,35.1516,35.1697,169979.0
2021-03-22 13:35:00,38.92,38.95,38.89,38.91,163479.0,35.1697,35.1968,35.1425,35.1606,163479.0
2021-03-22 13:40:00,38.91,38.97,38.89,38.91,126745.0,35.1606,35.2148,35.1425,35.1606,126745.0
2021-03-22 13:45:00,38.91,38.95,38.86,38.93,314056.0,35.1606,35.1968,35.1154,35.1787,314056.0
2021-03-22 13:50:00,38.93,38.95,38.89,38.93,170283.0,35.1787,35.1968,35.1425,35.1787,170283.0
2021-03-22 13:55:00,38.93,39.0,38.91,38.99,217544.0,35.1787,35.2419,35.1606,35.2329,217544.0
2021-03-22 14:00:00,38.98,39.03,38.95,39.02,229384.0,35.2239,35.2691,35.1968,35.26,229384.0
2021-03-22 14:05:00,39.02,39.07,39.01,39.04,195886.0,35.26,35.3052,35.251,35.2781,195886.0
2021-03-22 14:10:00,39.04,39.04,38.95,38.97,135381.0,35.2781,35.2781,35.1968,35.2148,135381.0
2021-03-22 14:15:00,38.98,39.05,38.96,39.04,152643.0,35.2239,35.2871,35.2058,35.2781,152643.0
2021-03-22 14:20:00,39.05,39.1,39.04,39.08,208006.0,35.2871,35.3323,35.2781,35.3142,208006.0
2021-03-22 14:25:00,39.07,39.15,39.01,39.12,508171.0,35.3052,35.3775,35.251,35.3504,508171.0
2021-03-22 14:30:00,39.12,39.22,39.12,39.19,394430.0,35.3504,35.4407,35.3504,35.4136,394430.0
2021-03-22 14:35:00,39.18,39.22,39.16,39.21,161512.0,35.4046,35.4407,35.3865,35.4317,161512.0
2021-03-22 14:40:00,39.21,39.27,39.18,39.19,250967.0,35.4317,35.4859,35.4046,35.4136,250967.0
2021-03-22 14:45:00,39.18,39.22,39.17,39.21,140771.0,35.4046,35.4407,35.3956,35.4317,140771.0
2021-03-22 14:50:00,39.21,39.24,39.2,39.22,174541.0,35.4317,35.4588,35.4227,35.4407,174541.0
2021-03-22 14:55:00,39.22,39.29,39.21,39.26,505696.0,35.4407,35.504,35.4317,35.4769,505696.0
2021-03-22 15:00:00,39.26,39.28,39.24,39.27,148356.0,35.4769,35.495,35.4588,35.4859,148356.0
2021-03-22 15:05:00,39.27,39.31,39.27,39.3,175281.0,35.4859,35.5221,35.4859,35.513,175281.0
2021-03-22 15:10:00,39.3,39.3,39.21,39.23,271238.0,35.513,35.513,35.4317,35.4498,271238.0
2021-03-22 15:15:00,39.23,39.27,39.2,39.2,182616.0,35.4498,35.4859,35.4227,35.4227,182616.0
2021-03-22 15:20:00,39.21,39.29,39.2,39.28,168531.0,35.4317,35.504,35.4227,35.495,168531.0
2021-03-22 15:25:00,39.27,39.29,39.22,39.23,240280.0,35.4859,35.504,35.4407,35.4498,240280.0
2021-03-22 15:30:00,39.23,39.25,39.07,39.1,325651.0,35.4498,35.4679,35.3052,35.3323,325651.0
2021-03-22 15:35:00,39.1,39.11,39.04,39.08,221562.0,35.3323,35.3413,35.2781,35.3142,221562.0
2021-03-22 15:40:00,39.07,39.11,39.05,39.07,271801.0,35.3052,35.3413,35.2871,35.3052,271801.0
2021-03-22 15:45:00,39.07,39.07,38.99,39.0,317984.0,35.3052,35.3052,35.2329,35.2419,317984.0
2021-03-22 15:50:00,39.01,39.03,38.96,39.02,304965.0,35.251,35.2691,35.2058,35.26,304965.0
2021-03-22 15:55:00,39.02,39.02,38.92,38.98,1115178.0,35.26,35.26,35.1697,35.2239,1115178.0
2021-03-23 09:30:00,38.5,38.67,38.34,38.37,940036.0,34.7901,34.9437,34.6455,34.6727,940036.0
2021-03-23 09:35:00,38.37,38.71,38.36,38.67,387016.0,34.6727,34.9799,34.6636,34.9437,387016.0
2021-03-23 09:40:00,38.67,38.82,38.61,38.8,311801.0,34.9437,35.0793,34.8895,35.0612,311801.0
2021-03-23 09:45:00,38.8,38.8,38.6,38.75,303095.0,35.0612,35.0612,34.8805,35.016,303095.0
2021-03-23 09:50:00,38.75,38.91,38.74,38.8,293630.0,35.016,35.1606,35.007,35.0612,293630.0
2021-03-23 09:55:00,38.8,39.02,38.76,38.93,1281252.0,35.0612,35.26,35.0251,35.1787,1281252.0
2021-03-23 10:00:00,38.93,38.98,38.81,38.9,337239.0,35.1787,35.2239,35.0703,35.1516,337239.0
2021-03-23 10:05:00,38.91,39.05,38.86,38.93,427135.0,35.1606,35.2871,35.1154,35.1787,427135.0
2021-03-23 10:10:00,38.92,38.93,38.81,38.88,208511.0,35.1697,35.1787,35.0703,35.1335,208511.0
2021-03-23 10:15:00,38.87,39.03,38.84,39.0,262209.0,35.1245,35.2691,35.0974,35.2419,262209.0
2021-03-23 10:20:00,39.01,39.03,38.9,38.9,247765.0,35.251,35.2691,35.1516,35.1516,247765.0
2021-03-23 10:25:00,38.9,38.93,38.72,38.73,284320.0,35.1516,35.1787,34.9889,34.998,284320.0
2021-03-23 10:30:00,38.73,38.78,38.62,38.63,233174.0,34.998,35.0431,34.8986,34.9076,233174.0
2021-03-23 10:35:00,38.63,38.65,38.51,38.55,293882.0,34.9076,34.9257,34.7992,34.8353,293882.0
2021-03-23 10:40:00,38.55,38.58,38.46,38.48,440165.0,34.8353,34.8624,34.754,34.7721,440165.0
2021-03-23 10:45:00,38.48,38.51,38.38,38.4,414990.0,34.7721,34.7992,34.6817,34.6998,414990.0
2021-03-23 10:50:00,38.4,38.52,38.36,38.49,296037.0,34.6998,34.8082,34.6636,34.7811,296037.0
2021-03-23 10:55:00,38.49,38.5,38.4,38.47,227886.0,34.7811,34.7901,34.6998,34.763,227886.0
2021-03-23 11:00:00,38.46,38.48,38.35,38.36,291036.0,34.754,34.7721,34.6546,34.6636,291036.0
2021-03-23 11:05:00,38.36,38.48,38.32,38.34,294037.0,34.6636,34.7721,34.6275,34.6455,294037.0
2021-03-23 11:10:00,38.33,38.46,38.31,38.45,174560.0,34.6365,34.754,34.6184,34.7449,174560.0
2021-03-23 11:15:00,38.46,38.51,38.42,38.46,644792.0,34.754,34.7992,34.7178,34.754,644792.0
2021-03-23 11:20:00,38.45,38.47,38.36,38.38,464554.0,34.7449,34.763,34.6636,34.6817,464554.0
2021-03-23 11:25:00,38.38,38.39,38.31,38.33,441890.0,34.6817,34.6907,34.6184,34.6365,441890.0
2021-03-23 11:30:00,38.33,38.38,38.26,38.36,361458.0,34.6365,34.6817,34.5733,34.6636,361458.0
2021-03-23 11:35:00,38.36,38.4,38.33,38.34,251940.0,34.6636,34.6998,34.6365,34.6455,251940.0
2021-03-23 11:40:00,38.34,38.38,38.28,38.38,207375.0,34.6455,34.6817,34.5913,34.6817,207375.0
2021-03-23 11:45:00,38.38,38.45,38.37,38.4,283472.0,34.6817,34.7449,34.6727,34.6998,283472.0
2021-03-23 11:50:00,38.4,38.4,38.33,38.37,103135.0,34.6998,34.6998,34.6365,34.6727,103135.0
2021-03-23 11:55:00,38.37,38.48,38.35,38.44,259391.0,34.6727,34.7721,34.6546,34.7359,259391.0
2021-03-23 12:00:00,38.44,38.5,38.43,38.45,184910.0,34.7359,34.7901,34.7269,34.7449,184910.0
2021-03-23 12:05:00,38.46,38.5,38.44,38.45,254771.0,34.754,34.7901,34.7359,34.7449,254771.0
2021-03-23 12:10:00,38.45,38.46,38.39,38.41,228619.0,34.7449,34.754,34.6907,34.7088,228619.0
2021-03-23 12:15:00,38.42,38.44,38.39,38.44,165564.0,34.7178,34.7359,34.6907,34.7359,165564.0
2021-03-23 12:20:00,38.44,38.48,38.39,38.46,139240.0,34.7359,34.7721,34.6907,34.754,139240.0
2021-03-23 12:25:00,38.47,38.56,38.46,38.55,202312.0,34.763,34.8443,34.754,34.8353,202312.0
2021-03-23 12:30:00,38.54,38.59,38.51,38.51,178216.0,34.8263,34.8715,34.7992,34.7992,178216.0
2021-03-23 12:35:00,38.52,38.68,38.5,38.68,324946.0,34.8082,34.9528,34.7901,34.9528,324946.0
2021-03-23 12:40:00,38.67,38.72,38.63,38.68,200723.0,34.9437,34.9889,34.9076,34.9528,200723.0
2021-03-23 12:45:00,38.68,38.69,38.63,38.66,130198.0,34.9528,34.9618,34.9076,34.9347,130198.0
2021-03-23 12:50:00,38.66,38.72,38.65,38.71,117477.0,34.9347,34.9889,34.9257,34.9799,117477.0
2021-03-23 12:55:00,38.72,38.73,38.69,38.71,134404.0,34.9889,34.998,34.9618,34.9799,134404.0
2021-03-23 13:00:00,38.72,38.76,38.7,38.73,181930.0,34.9889,35.0251,34.9709,34.998,181930.0
2021-03-23 13:05:00,38.74,38.74,38.7,38.71,103662.0,35.007,35.007,34.9709,34.9799,103662.0
2021-03-23 13:10:00,38.71,38.73,38.67,38.68,110748.0,34.9799,34.998,34.9437,34.9528,110748.0
2021-03-23 13:15:00,38.68,38.71,38.65,38.66,153409.0,34.9528,34.9799,34.9257,34.9347,153409.0
2021-03-23 13:20:00,38.67,38.68,38.64,38.67,155060.0,34.9437,34.9528,34.9166,34.9437,155060.0
2021-03-23 13:25:00,38.68,38.76,38.67,38.75,113395.0,34.9528,35.0251,34.9437,35.016,113395.0
2021-03-23 13:30:00,38.74,38.75,38.68,38.69,119999.0,35.007,35.016,34.9528,34.9618,119999.0
2021-03-23 13:35:00,38.7,38.7,38.65,38.66,127636.0,34.9709,34.9709,34.9257,34.9347,127636.0
2021-03-23 13:40:00,38.66,38.67,38.58,38.59,390049.0,34.9347,34.9437,34.8624,34.8715,390049.0
2021-03-23 13:45:00,38.59,38.59,38.42,38.46,435741.0,34.8715,34.8715,34.7178,34.754,435741.0
2021-03-23 13:50:00,38.47,38.51,38.4,38.47,225174.0,34.763,34.7992,34.6998,34.763,225174.0
2021-03-23 13:55:00,38.48,38.48,38.41,38.42,192105.0,34.7721,34.7721,34.7088,34.7178,192105.0
2021-03-23 14:00:00,38.42,38.42,38.36,38.39,195405.0,34.7178,34.7178,34.6636,34.6907,195405.0
2021-03-23 14:05:00,38.38,38.48,38.36,38.45,403607.0,34.6817,34.7721,34.6636,34.7449,403607.0
2021-03-23 14:10:00,38.46,38.49,38.44,38.45,265900.0,34.754,34.7811,34.7359,34.7449,265900.0
2021-03-23 14:15:00,38.45,38.49,38.42,38.47,188012.0,34.7449,34.7811,34.7178,34.763,188012.0
2021-03-23 14:20:00,38.47,38.48,38.4,38.41,376605.0,34.763,34.7721,34.6998,34.7088,376605.0
2021-03-23 14:25:00,38.4,38.47,38.39,38.42,306332.0,34.6998,34.763,34.6907,34.7178,306332.0
2021-03-23 14:30:00,38.42,38.45,38.39,38.42,213512.0,34.7178,34.7449,34.6907,34.7178,213512.0
2021-03-23 14:35:00,38.41,38.42,38.31,38.31,192702.0,34.7088,34.7178,34.6184,34.6184,192702.0
2021-03-23 14:40:00,38.32,38.35,38.3,38.32,281494.0,34.6275,34.6546,34.6094,34.6275,281494.0
2021-03-23 14:45:00,38.32,38.33,38.27,38.32,352266.0,34.6275,34.6365,34.5823,34.6275,352266.0
2021-03-23 14:50:00,38.32,38.35,38.24,38.25,336633.0,34.6275,34.6546,34.5552,34.5642,336633.0
2021-03-23 14:55:00,38.24,38.27,38.19,38.22,319937.0,34.5552,34.5823,34.51,34.5371,319937.0
2021-03-23 15:00:00,38.22,38.39,38.17,38.38,303327.0,34.5371,34.6907,34.4919,34.6817,303327.0
2021-03-23 15:05:00,38.39,38.39,38.28,38.3,220711.0,34.6907,34.6907,34.5913,34.6094,220711.0
2021-03-23 15:10:00,38.3,38.31,38.21,38.22,318138.0,34.6094,34.6184,34.5281,34.5371,318138.0
2021-03-23 15:15:00,38.21,38.25,38.17,38.19,353095.0,34.5281,34.5642,34.4919,34.51,353095.0
2021-03-23 15:20:00,38.19,38.2,38.1,38.11,287552.0,34.51,34.519,34.4287,34.4377,287552.0
2021-03-23 15:25:00,38.11,38.17,38.09,38.16,416196.0,34.4377,34.4919,34.4196,34.4829,416196.0
2021-03-23 15:30:00,38.16,38.16,38.08,38.16,701234.0,34.4829,34.4829,34.4106,34.4829,701234.0
2021-03-23 15:35:00,38.15,38.19,38.05,38.06,317923.0,34.4739,34.51,34.3835,34.3925,317923.0
2021-03-23 15:40:00,38.06,38.22,38.05,38.2,502739.0,34.3925,34.5371,34.3835,34.519,502739.0
2021-03-23 15:45:00,38.19,38.29,38.19,38.25,628411.0,34.51,34.6004,34.51,34.5642,628411.0
2021-03-23 15:50:00,38.24,38.31,38.16,38.26,1027376.0,34.5552,34.6184,34.4829,34.5733,1027376.0
2021-03-23 15:55:00,38.27,38.3,38.21,38.25,1403920.0,34.5823,34.6094,34.5281,34.5642,1403920.0
2021-03-24 09:30:00,38.36,38.68,38.36,38.57,1057153.0,34.6636,34.9528,34.6636,34.8534,1057153.0
2021-03-24 09:35:00,38.58,38.67,38.54,38.63,403796.0,34.8624,34.9437,34.8263,34.9076,403796.0
2021-03-24 09:40:00,38.62,38.71,38.54,38.62,403348.0,34.8986,34.9799,34.8263,34.8986,403348.0
2021-03-24 09:45:00,38.62,38.79,38.62,38.71,368279.0,34.8986,35.0522,34.8986,34.9799,368279.0
2021-03-24 09:50:00,38.71,38.72,38.36,38.4,305503.0,34.9799,34.9889,34.6636,34.6998,305503.0
2021-03-24 09:55:00,38.4,38.48,38.35,38.47,251423.0,34.6998,34.7721,34.6546,34.763,251423.0
2021-03-24 10:00:00,38.46,38.62,38.45,38.53,260677.0,34.754,34.8986,34.7449,34.8172,260677.0
2021-03-24 10:05:00,38.53,38.57,38.47,38.5,212168.0,34.8172,34.8534,34.763,34.7901,212168.0
2021-03-24 10:10:00,38.5,38.72,38.49,38.68,321304.0,34.7901,34.9889,34.7811,34.9528,321304.0
2021-03-24 10:15:00,38.68,38.7,38.54,38.63,285392.0,34.9528,34.9709,34.8263,34.9076,285392.0
2021-03-24 10:20:00,38.63,38.72,38.61,38.67,200816.0,34.9076,34.9889,34.8895,34.9437,200816.0
2021-03-24 10:25:00,38.68,38.71,38.58,38.64,200469.0,34.9528,34.9799,34.8624,34.9166,200469.0
2021-03-24 10:30:00,38.63,38.67,38.54,38.63,215569.0,34.9076,34.9437,34.8263,34.9076,215569.0
2021-03-24 10:35:00,38.63,38.76,38.63,38.64,253273.0,34.9076,35.0251,34.9076,34.9166,253273.0
2021-03-24 10:40:00,38.64,38.7,38.59,38.64,223361.0,34.9166,34.9709,34.8715,34.9166,223361.0
2021-03-24 10:45:00,38.65,38.95,38.65,38.93,471035.0,34.9257,35.1968,34.9257,35.1787,471035.0
2021-03-24 10:50:00,38.94,39.02,38.91,38.98,457047.0,35.1877,35.26,35.1606,35.2239,457047.0
2021-03-24 10:55:00,38.97,38.99,38.89,38.94,287797.0,35.2148,35.2329,35.1425,35.1877,287797.0
2021-03-24 11:00:00,38.95,38.97,38.74,38.82,327157.0,35.1968,35.2148,35.007,35.0793,327157.0
2021-03-24 11:05:00,38.82,38.85,38.67,38.72,252027.0,35.0793,35.1064,34.9437,34.9889,252027.0
2021-03-24 11:10:00,38.72,38.75,38.65,38.67,188875.0,34.9889,35.016,34.9257,34.9437,188875.0
2021-03-24 11:15:00,38.67,38.7,38.59,38.59,279833.0,34.9437,34.9709,34.8715,34.8715,279833.0
2021-03-24 11:20:00,38.59,38.64,38.52,38.54,220107.0,34.8715,34.9166,34.8082,34.8263,220107.0
2021-03-24 11:25:00,38.54,38.57,38.5,38.54,155590.0,34.8263,34.8534,34.7901,34.8263,155590.0
2021-03-24 11:30:00,38.54,38.62,38.53,38.62,164694.0,34.8263,34.8986,34.8172,34.8986,164694.0
2021-03-24 11:35:00,38.62,38.78,38.6,38.73,368802.0,34.8986,35.0431,34.8805,34.998,368802.0
2021-03-24 11:40:00,38.72,38.72,38.56,38.62,168442.0,34.9889,34.9889,34.8443,34.8986,168442.0
2021-03-24 11:45:00,38.61,38.63,38.57,38.59,98719.0,34.8895,34.9076,34.8534,34.8715,98719.0
2021-03-24 11:50:00,38.59,38.61,38.55,38.57,99251.0,34.8715,34.8895,34.8353,34.8534,99251.0
2021-03-24 11:55:00,38.57,38.59,38.54,38.57,106674.0,34.8534,34.8715,34.8263,34.8534,106674.0
2021-03-24 12:00:00,38.57,38.63,38.53,38.62,116714.0,34.8534,34.9076,34.8172,34.8986,116714.0
2021-03-24 12:05:00,38.62,38.65,38.58,38.63,215231.0,34.8986,34.9257,34.8624,34.9076,215231.0
2021-03-24 12:10:00,38.64,38.69,38.63,38.64,91787.0,34.9166,34.9618,34.9076,34.9166,91787.0
2021-03-24 12:15:00,38.64,38.7,38.63,38.67,99335.0,34.9166,34.9709,34.9076,34.9437,99335.0
2021-03-24 12:20:00,38.68,38.7,38.65,38.66,107295.0,34.9528,34.9709,34.9257,34.9347,107295.0
2021-03-24 12:25:00,38.66,38.69,38.64,38.67,102187.0,34.9347,34.9618,34.9166,34.9437,102187.0
2021-03-24 12:30:00,38.68,38.69,38.59,38.59,107102.0,34.9528,34.9618,34.8715,34.8715,107102.0
2021-03-24 12:35:00,38.59,38.67,38.56,38.66,185746.0,34.8715,34.9437,34.8443,34.9347,185746.0
2021-03-24 12:40:00,38.67,38.77,38.66,38.7,173686.0,34.9437,35.0341,34.9347,34.9709,173686.0
2021-03-24 12:45:00,38.71,38.72,38.62,38.63,112686.0,34.9799,34.9889,34.8986,34.9076,112686.0
2021-03-24 12:50:00,38.62,38.64,38.57,38.61,125658.0,34.8986,34.9166,34.8534,34.8895,125658.0
2021-03-24 12:55:00,38.62,38.68,38.6,38.65,117174.0,34.8986,34.9528,34.8805,34.9257,117174.0
2021-03-24 13:00:00,38.65,38.67,38.6,38.64,93812.0,34.9257,34.9437,34.8805,34.9166,93812.0
2021-03-24 13:05:00,38.64,38.65,38.6,38.61,157092.0,34.9166,34.9257,34.8805,34.8895,157092.0
2021-03-24 13:10:00,38.61,38.61,38.49,38.58,412940.0,34.8895,34.8895,34.7811,34.8624,412940.0
2021-03-24 13:15:00,38.59,38.59,38.5,38.52,188272.0,34.8715,34.8715,34.7901,34.8082,188272.0
2021-03-24 13:20:00,38.51,38.58,38.5,38.58,107821.0,34.7992,34.8624,34.7901,34.8624,107821.0
2021-03-24 13:25:00,38.58,38.59,38.53,38.54,113107.0,34.8624,34.8715,34.8172,34.8263,113107.0
2021-03-24 13:30:00,38.55,38.61,38.54,38.56,120035.0,34.8353,34.8895,34.8263,34.8443,120035.0
2021-03-24 13:35:00,38.56,38.65,38.56,38.63,124227.0,34.8443,34.9257,34.8443,34.9076,124227.0
2021-03-24 13:40:00,38.64,38.66,38.51,38.51,143808.0,34.9166,34.9347,34.7992,34.7992,143808.0
2021-03-24 13:45:00,38.52,38.63,38.5,38.62,150926.0,34.8082,34.9076,34.7901,34.8986,150926.0
2021-03-24 13:50:00,38.63,38.66,38.6,38.6,120274.0,34.9076,34.9347,34.8805,34.8805,120274.0
2021-03-24 13:55:00,38.61,38.63,38.56,38.58,81276.0,34.8895,34.9076,34.8443,34.8624,81276.0
2021-03-24 14:00:00,38.58,38.58,38.51,38.54,83064.0,34.8624,34.8624,34.7992,34.8263,83064.0
2021-03-24 14:05:00,38.55,38.59,38.51,38.57,124324.0,34.8353,34.8715,34.7992,34.8534,124324.0
2021-03-24 14:10:00,38.58,38.6,38.49,38.5,144660.0,34.8624,34.8805,34.7811,34.7901,144660.0
2021-03-24 14:15:00,38.5,38.52,38.42,38.5,178816.0,34.7901,34.8082,34.7178,34.7901,178816.0
2021-03-24 14:20:00,38.5,38.58,38.47,38.47,333884.0,34.7901,34.8624,34.763,34.763,333884.0
2021-03-24 14:25:00,38.48,38.48,38.41,38.43,135974.0,34.7721,34.7721,34.7088,34.7269,135974.0
2021-03-24 14:30:00,38.43,38.45,38.33,38.42,314456.0,34.7269,34.7449,34.6365,34.7178,314456.0
2021-03-24 14:35:00,38.42,38.42,38.33,38.36,126241.0,34.7178,34.7178,34.6365,34.6636,126241.0
2021-03-24 14:40:00,38.35,38.38,38.3,38.33,220541.0,34.6546,34.6817,34.6094,34.6365,220541.0
2021-03-24 14:45:00,38.33,38.47,38.26,38.45,312427.0,34.6365,34.763,34.5733,34.7449,312427.0
2021-03-24 14:50:00,38.45,38.46,38.32,38.33,214146.0,34.7449,34.754,34.6275,34.6365,214146.0
2021-03-24 14:55:00,38.32,38.42,38.31,38.33,301055.0,34.6275,34.7178,34.6184,34.6365,301055.0
2021-03-24 15:00:00,38.34,38.39,38.3,38.37,319893.0,34.6455,34.6907,34.6094,34.6727,319893.0
2021-03-24 15:05:00,38.37,38.44,38.36,38.4,149680.0,34.6727,34.7359,34.6636,34.6998,149680.0
2021-03-24 15:10:00,38.4,38.44,38.38,38.38,176616.0,34.6998,34.7359,34.6817,34.6817,176616.0
2021-03-24 15:15:00,38.38,38.46,38.36,38.42,154962.0,34.6817,34.754,34.6636,34.7178,154962.0
2021-03-24 15:20:00,38.41,38.43,38.29,38.35,268492.0,34.7088,34.7269,34.6004,34.6546,268492.0
2021-03-24 15:25:00,38.35,38.36,38.3,38.34,175883.0,34.6546,34.6636,34.6094,34.6455,175883.0
2021-03-24 15:30:00,38.35,38.36,38.26,38.27,220373.0,34.6546,34.6636,34.5733,34.5823,220373.0
2021-03-24 15:35:00,38.27,38.34,38.21,38.27,308547.0,34.5823,34.6455,34.5281,34.5823,308547.0
2021-03-24 15:40:00,38.27,38.3,38.22,38.23,226158.0,34.5823,34.6094,34.5371,34.5461,226158.0
2021-03-24 15:45:00,38.23,38.35,38.22,38.3,404999.0,34.5461,34.6546,34.5371,34.6094,404999.0
2021-03-24 15:50:00,38.29,38.29,38.19,38.21,521393.0,34.6004,34.6004,34.51,34.5281,521393.0
2021-03-24 15:55:00,38.22,38.22,38.11,38.12,1148654.0,34.5371,34.5371,34.4377,34.4467,1148654.0
2021-03-25 09:30:00,37.97,38.13,37.81,37.87,1126046.0,34.3112,34.4558,34.1666,34.2208,1126046.0
2021-03-25 09:35:00,37.87,38.11,37.83,37.93,580640.0,34.2208,34.4377,34.1847,34.2751,580640.0
2021-03-25 09:40:00,37.92,38.05,37.9,38.02,510031.0,34.266,34.3835,34.2479,34.3564,510031.0
2021-03-25 09:45:00,38.03,38.28,38.03,38.19,493259.0,34.3654,34.5913,34.3654,34.51,493259.0
2021-03-25 09:50:00,38.18,38.19,37.78,38.0,711161.0,34.501,34.51,34.1395,34.3383,711161.0
2021-03-25 09:55:00,37.99,38.22,37.93,38.17,478453.0,34.3293,34.5371,34.2751,34.4919,478453.0
2021-03-25 10:00:00,38.17,38.26,38.09,38.21,359984.0,34.4919,34.5733,34.4196,34.5281,359984.0
2021-03-25 10:05:00,38.21,38.29,38.14,38.25,244063.0,34.5281,34.6004,34.4648,34.5642,244063.0
2021-03-25 10:10:00,38.25,38.35,38.23,38.33,224041.0,34.5642,34.6546,34.5461,34.6365,224041.0
2021-03-25 10:15:00,38.33,38.33,38.15,38.31,255822.0,34.6365,34.6365,34.4739,34.6184,255822.0
2021-03-25 10:20:00,38.31,38.45,38.21,38.41,261595.0,34.6184,34.7449,34.5281,34.7088,261595.0
2021-03-25 10:25:00,38.41,38.53,38.4,38.45,433811.0,34.7088,34.8172,34.6998,34.7449,433811.0
2021-03-25 10:30:00,38.45,38.53,38.42,38.45,225993.0,34.7449,34.8172,34.7178,34.7449,225993.0
2021-03-25 10:35:00,38.45,38.47,38.31,38.4,300705.0,34.7449,34.763,34.6184,34.6998,300705.0
2021-03-25 10:40:00,38.41,38.41,38.19,38.22,263960.0,34.7088,34.7088,34.51,34.5371,263960.0
2021-03-25 10:45:00,38.22,38.26,38.13,38.26,335221.0,34.5371,34.5733,34.4558,34.5733,335221.0
2021-03-25 10:50:00,38.25,38.25,38.16,38.18,187731.0,34.5642,34.5642,34.4829,34.501,187731.0
2021-03-25 10:55:00,38.16,38.4,38.14,38.39,279402.0,34.4829,34.6998,34.4648,34.6907,279402.0
2021-03-25 11:00:00,38.39,38.39,38.13,38.19,249431.0,34.6907,34.6907,34.4558,34.51,249431.0
2021-03-25 11:05:00,38.19,38.27,38.15,38.2,150756.0,34.51,34.5823,34.4739,34.519,150756.0
2021-03-25 11:10:00,38.22,38.39,38.18,38.36,275796.0,34.5371,34.6907,34.501,34.6636,275796.0
2021-03-25 11:15:00,38.36,38.44,38.32,38.4,354711.0,34.6636,34.7359,34.6275,34.6998,354711.0
2021-03-25 11:20:00,38.4,38.47,38.36,38.42,336363.0,34.6998,34.763,34.6636,34.7178,336363.0
2021-03-25 11:25:00,38.42,38.53,38.36,38.53,254411.0,34.7178,34.8172,34.6636,34.8172,254411.0
2021-03-25 11:30:00,38.52,38.7,38.5,38.66,269627.0,34.8082,34.9709,34.7901,34.9347,269627.0
2021-03-25 11:35:00,38.67,38.79,38.64,38.73,451743.0,34.9437,35.0522,34.9166,34.998,451743.0
2021-03-25 11:40:00,38.72,38.89,38.71,38.83,658675.0,34.9889,35.1425,34.9799,35.0883,658675.0
2021-03-25 11:45:00,38.83,38.91,38.8,38.86,341333.0,35.0883,35.1606,35.0612,35.1154,341333.0
2021-03-25 11:50:00,38.86,38.89,38.79,38.88,200027.0,35.1154,35.1425,35.0522,35.1335,200027.0
2021-03-25 11:55:00,38.88,38.96,38.84,38.95,252528.0,35.1335,35.2058,35.0974,35.1968,252528.0
2021-03-25 12:00:00,38.95,38.99,38.84,38.86,337059.0,35.1968,35.2329,35.0974,35.1154,337059.0
2021-03-25 12:05:00,38.85,38.86,38.79,38.84,223368.0,35.1064,35.1154,35.0522,35.0974,223368.0
2021-03-25 12:10:00,38.84,38.89,38.79,38.8,183184.0,35.0974,35.1425,35.0522,35.0612,183184.0
2021-03-25 12:15:00,38.8,38.95,38.8,38.92,132102.0,35.0612,35.1968,35.0612,35.1697,132102.0
2021-03-25 12:20:00,38.92,38.94,38.84,38.93,208902.0,35.1697,35.1877,35.0974,35.1787,208902.0
2021-03-25 12:25:00,38.94,38.95,38.87,38.91,192843.0,35.1877,35.1968,35.1245,35.1606,192843.0
2021-03-25 12:30:00,38.91,38.99,38.9,38.98,194570.0,35.1606,35.2329,35.1516,35.2239,194570.0
2021-03-25 12:35:00,38.98,39.06,38.93,39.05,286171.0,35.2239,35.2962,35.1787,35.2871,286171.0
2021-03-25 12:40:00,39.05,39.11,39.0,39.08,177869.0,35.2871,35.3413,35.2419,35.3142,177869.0
2021-03-25 12:45:00,39.08,39.19,39.06,39.18,273683.0,35.3142,35.4136,35.2962,35.4046,273683.0
2021-03-25 12:50:00,39.17,39.25,39.15,39.2,437650.0,35.3956,35.4679,35.3775,35.4227,437650.0
2021-03-25 12:55:00,39.2,39.24,39.19,39.22,296477.0,35.4227,35.4588,35.4136,35.4407,296477.0
2021-03-25 13:00:00,39.22,39.22,39.03,39.14,779894.0,35.4407,35.4407,35.2691,35.3685,779894.0
2021-03-25 13:05:00,39.14,39.23,39.12,39.14,212694.0,35.3685,35.4498,35.3504,35.3685,212694.0
2021-03-25 13:10:00,39.14,39.17,39.05,39.11,185470.0,35.3685,35.3956,35.2871,35.3413,185470.0
2021-03-25 13:15:00,39.1,39.12,38.97,39.0,220599.0,35.3323,35.3504,35.2148,35.2419,220599.0
2021-03-25 13:20:00,39.0,39.05,38.96,38.97,254362.0,35.2419,35.2871,35.2058,35.2148,254362.0
2021-03-25 13:25:00,38.97,38.98,38.84,38.85,234732.0,35.2148,35.2239,35.0974,35.1064,234732.0
2021-03-25 13:30:00,38.86,38.89,38.83,38.89,214326.0,35.1154,35.1425,35.0883,35.1425,214326.0
2021-03-25 13:35:00,38.89,38.99,38.85,38.96,180736.0,35.1425,35.2329,35.1064,35.2058,180736.0
2021-03-25 13:40:00,38.96,39.09,38.96,39.05,244354.0,35.2058,35.3233,35.2058,35.2871,244354.0
2021-03-25 13:45:00,39.04,39.08,38.93,38.99,183852.0,35.2781,35.3142,35.1787,35.2329,183852.0
2021-03-25 13:50:00,38.99,39.0,38.94,38.98,178551.0,35.2329,35.2419,35.1877,35.2239,178551.0
2021-03-25 13:55:00,38.99,39.01,38.84,38.84,118349.0,35.2329,35.251,35.0974,35.0974,118349.0
2021-03-25 14:00:00,38.84,38.88,38.83,38.85,127962.0,35.0974,35.1335,35.0883,35.1064,127962.0
2021-03-25 14:05:00,38.85,38.97,38.84,38.93,206743.0,35.1064,35.2148,35.0974,35.1787,206743.0
2021-03-25 14:10:00,38.94,38.99,38.91,38.97,103683.0,35.1877,35.2329,35.1606,35.2148,103683.0
2021-03-25 14:15:00,38.98,39.08,38.94,39.06,146810.0,35.2239,35.3142,35.1877,35.2962,146810.0
2021-03-25 14:20:00,39.07,39.07,38.98,39.03,151497.0,35.3052,35.3052,35.2239,35.2691,151497.0
2021-03-25 14:25:00,39.03,39.04,38.82,38.83,181656.0,35.2691,35.2781,35.0793,35.0883,181656.0
2021-03-25 14:30:00,38.84,38.9,38.83,38.89,126876.0,35.0974,35.1516,35.0883,35.1425,126876.0
2021-03-25 14:35:00,38.89,39.07,38.86,39.04,210118.0,35.1425,35.3052,35.1154,35.2781,210118.0
2021-03-25 14:40:00,39.03,39.08,39.01,39.04,127560.0,35.2691,35.3142,35.251,35.2781,127560.0
2021-03-25 14:45:00,39.04,39.07,38.95,38.96,171579.0,35.2781,35.3052,35.1968,35.2058,171579.0
2021-03-25 14:50:00,38.96,39.01,38.92,38.99,210187.0,35.2058,35.251,35.1697,35.2329,210187.0
2021-03-25 14:55:00,38.99,39.0,38.91,38.97,141412.0,35.2329,35.2419,35.1606,35.2148,141412.0
2021-03-25 15:00:00,38.97,39.0,38.91,38.94,225465.0,35.2148,35.2419,35.1606,35.1877,225465.0
2021-03-25 15:05:00,38.94,38.97,38.91,38.95,158007.0,35.1877,35.2148,35.1606,35.1968,158007.0
2021-03-25 15:10:00,38.95,39.09,38.94,39.05,248266.0,35.1968,35.3233,35.1877,35.2871,248266.0
2021-03-25 15:15:00,39.06,39.15,39.06,39.15,219094.0,35.2962,35.3775,35.2962,35.3775,219094.0
2021-03-25 15:20:00,39.14,39.21,39.13,39.19,201583.0,35.3685,35.4317,35.3594,35.4136,201583.0
2021-03-25 15:25:00,39.2,39.2,39.14,39.15,150644.0,35.4227,35.4227,35.3685,35.3775,150644.0
2021-03-25 15:30:00,39.15,39.2,39.09,39.2,277626.0,35.3775,35.4227,35.3233,35.4227,277626.0
2021-03-25 15:35:00,39.19,39.26,39.15,39.25,331383.0,35.4136,35.4769,35.3775,35.4679,331383.0
2021-03-25 15:40:00,39.25,39.31,39.24,39.27,397909.0,35.4679,35.5221,35.4588,35.4859,397909.0
2021-03-25 15:45:00,39.28,39.3,39.24,39.24,239169.0,35.495,35.513,35.4588,35.4588,239169.0
2021-03-25 15:50:00,39.24,39.36,39.23,39.29,532990.0,35.4588,35.5673,35.4498,35.504,532990.0
2021-03-25 15:55:00,39.29,39.34,39.26,39.29,1665594.0,35.504,35.5492,35.4769,35.504,1665594.0
2021-03-26 09:30:00,39.9,40.14,39.87,40.1,1643838.0,36.0552,36.2721,36.0281,36.236,1643838.0
2021-03-26 09:35:00,40.1,40.23,39.87,39.97,1086997.0,36.236,36.3534,36.0281,36.1185,1086997.0
2021-03-26 09:40:00,39.97,40.08,39.83,39.9,657227.0,36.1185,36.2179,35.992,36.0552,657227.0
2021-03-26 09:45:00,39.91,39.98,39.83,39.91,538504.0,36.0643,36.1275,35.992,36.0643,538504.0
2021-03-26 09:50:00,39.91,39.96,39.85,39.91,443088.0,36.0643,36.1094,36.01,36.0643,443088.0
2021-03-26 09:55:00,39.92,40.06,39.86,39.9,411248.0,36.0733,36.1998,36.0191,36.0552,411248.0
2021-03-26 10:00:00,39.9,39.96,39.7,39.74,748567.0,36.0552,36.1094,35.8745,35.9106,748567.0
2021-03-26 10:05:00,39.74,39.8,39.65,39.65,456393.0,35.9106,35.9649,35.8293,35.8293,456393.0
2021-03-26 10:10:00,39.66,39.79,39.65,39.76,262651.0,35.8384,35.9558,35.8293,35.9287,262651.0
2021-03-26 10:15:00,39.75,39.79,39.71,39.72,186756.0,35.9197,35.9558,35.8835,35.8926,186756.0
2021-03-26 10:20:00,39.72,39.92,39.69,39.91,327537.0,35.8926,36.0733,35.8655,36.0643,327537.0
2021-03-26 10:25:00,39.91,39.95,39.89,39.94,329752.0,36.0643,36.1004,36.0462,36.0914,329752.0
2021-03-26 10:30:00,39.94,40.1,39.93,40.05,788024.0,36.0914,36.236,36.0823,36.1908,788024.0
2021-03-26 10:35:00,40.05,40.06,39.86,39.9,636708.0,36.1908,36.1998,36.0191,36.0552,636708.0
2021-03-26 10:40:00,39.9,39.97,39.86,39.91,244702.0,36.0552,36.1185,36.0191,36.0643,244702.0
2021-03-26 10:45:00,39.91,39.93,39.7,39.72,302963.0,36.0643,36.0823,35.8745,35.8926,302963.0
2021-03-26 10:50:00,39.72,39.76,39.65,39.7,258418.0,35.8926,35.9287,35.8293,35.8745,258418.0
2021-03-26 10:55:00,39.69,39.82,39.67,39.77,365534.0,35.8655,35.9829,35.8474,35.9378,365534.0
2021-03-26 11:00:00,39.78,39.84,39.74,39.83,192124.0,35.9468,36.001,35.9106,35.992,192124.0
2021-03-26 11:05:00,39.83,39.84,39.71,39.74,166321.0,35.992,36.001,35.8835,35.9106,166321.0
2021-03-26 11:10:00,39.74,39.74,39.56,39.59,363641.0,35.9106,35.9106,35.748,35.7751,363641.0
2021-03-26 11:15:00,39.59,39.61,39.54,39.56,213351.0,35.7751,35.7932,35.7299,35.748,213351.0
2021-03-26 11:20:00,39.57,39.61,39.55,39.57,173449.0,35.757,35.7932,35.739,35.757,173449.0
2021-03-26 11:25:00,39.57,39.66,39.57,39.65,214987.0,35.757,35.8384,35.757,35.8293,214987.0
2021-03-26 11:30:00,39.65,39.7,39.59,39.68,152493.0,35.8293,35.8745,35.7751,35.8564,152493.0
2021-03-26 11:35:00,39.69,39.72,39.62,39.64,156484.0,35.8655,35.8926,35.8022,35.8203,156484.0
2021-03-26 11:40:00,39.64,39.65,39.59,39.6,156813.0,35.8203,35.8293,35.7751,35.7841,156813.0
2021-03-26 11:45:00,39.59,39.61,39.54,39.55,151851.0,35.7751,35.7932,35.7299,35.739,151851.0
2021-03-26 11:50:00,39.55,39.57,39.43,39.47,190103.0,35.739,35.757,35.6305,35.6667,190103.0
2021-03-26 11:55:00,39.47,39.53,39.44,39.45,175251.0,35.6667,35.7209,35.6395,35.6486,175251.0
2021-03-26 12:00:00,39.46,39.49,39.41,39.44,181316.0,35.6576,35.6847,35.6124,35.6395,181316.0
2021-03-26 12:05:00,39.44,39.51,39.44,39.51,132098.0,35.6395,35.7028,35.6395,35.7028,132098.0
2021-03-26 12:10:00,39.51,39.54,39.49,39.53,70767.0,35.7028,35.7299,35.6847,35.7209,70767.0
2021-03-26 12:15:00,39.53,39.55,39.48,39.5,140543.0,35.7209,35.739,35.6757,35.6938,140543.0
2021-03-26 12:20:00,39.51,39.53,39.49,39.51,103511.0,35.7028,35.7209,35.6847,35.7028,103511.0
2021-03-26 12:25:00,39.52,39.55,39.5,39.54,123762.0,35.7118,35.739,35.6938,35.7299,123762.0
2021-03-26 12:30:00,39.55,39.55,39.49,39.52,82570.0,35.739,35.739,35.6847,35.7118,82570.0
2021-03-26 12:35:00,39.52,39.55,39.46,39.53,175444.0,35.7118,35.739,35.6576,35.7209,175444.0
2021-03-26 12:40:00,39.52,39.57,39.51,39.56,148709.0,35.7118,35.757,35.7028,35.748,148709.0
2021-03-26 12:45:00,39.56,39.59,39.54,39.59,134839.0,35.748,35.7751,35.7299,35.7751,134839.0
2021-03-26 12:50:00,39.59,39.68,39.57,39.65,151680.0,35.7751,35.8564,35.757,35.8293,151680.0
2021-03-26 12:55:00,39.65,39.68,39.53,39.54,222711.0,35.8293,35.8564,35.7209,35.7299,222711.0
2021-03-26 13:00:00,39.54,39.55,39.48,39.5,107902.0,35.7299,35.739,35.6757,35.6938,107902.0
2021-03-26 13:05:00,39.5,39.57,39.48,39.56,157398.0,35.6938,35.757,35.6757,35.748,157398.0
2021-03-26 13:10:00,39.55,39.56,39.44,39.46,139898.0,35.739,35.748,35.6395,35.6576,139898.0
2021-03-26 13:15:00,39.46,39.48,39.42,39.43,80325.0,35.6576,35.6757,35.6215,35.6305,80325.0
2021-03-26 13:20:00,39.42,39.44,39.36,39.39,205558.0,35.6215,35.6395,35.5673,35.5944,205558.0
2021-03-26 13:25:00,39.38,39.41,39.34,39.36,105912.0,35.5853,35.6124,35.5492,35.5673,105912.0
2021-03-26 13:30:00,39.36,39.44,39.35,39.44,156314.0,35.5673,35.6395,35.5582,35.6395,156314.0
2021-03-26 13:35:00,39.44,39.45,39.41,39.43,140499.0,35.6395,35.6486,35.6124,35.6305,140499.0
2021-03-26 13:40:00,39.43,39.48,39.42,39.45,148771.0,35.6305,35.6757,35.6215,35.6486,148771.0
2021-03-26 13:45:00,39.45,39.48,39.35,39.38,208451.0,35.6486,35.6757,35.5582,35.5853,208451.0
2021-03-26 13:50:00,39.39,39.48,39.38,39.47,132310.0,35.5944,35.6757,35.5853,35.6667,132310.0
2021-03-26 13:55:00,39.47,39.5,39.44,39.5,83355.0,35.6667,35.6938,35.6395,35.6938,83355.0
2021-03-26 14:00:00,39.5,39.5,39.44,39.46,162020.0,35.6938,35.6938,35.6395,35.6576,162020.0
2021-03-26 14:05:00,39.46,39.48,39.38,39.38,152547.0,35.6576,35.6757,35.5853,35.5853,152547.0
2021-03-26 14:10:00,39.39,39.45,39.33,39.35,159667.0,35.5944,35.6486,35.5401,35.5582,159667.0
2021-03-26 14:15:00,39.35,39.36,39.26,39.31,190329.0,35.5582,35.5673,35.4769,35.5221,190329.0
2021-03-26 14:20:00,39.32,39.42,39.3,39.42,250189.0,35.5311,35.6215,35.513,35.6215,250189.0
2021-03-26 14:25:00,39.42,39.43,39.29,39.32,210184.0,35.6215,35.6305,35.504,35.5311,210184.0
2021-03-26 14:30:00,39.32,39.4,39.28,39.38,167342.0,35.5311,35.6034,35.495,35.5853,167342.0
2021-03-26 14:35:00,39.39,39.44,39.33,39.34,260545.0,35.5944,35.6395,35.5401,35.5492,260545.0
2021-03-26 14:40:00,39.34,39.37,39.31,39.33,173585.0,35.5492,35.5763,35.5221,35.5401,173585.0
2021-03-26 14:45:00,39.33,39.34,39.17,39.18,241241.0,35.5401,35.5492,35.3956,35.4046,241241.0
2021-03-26 14:50:00,39.18,39.27,39.17,39.24,934956.0,35.4046,35.4859,35.3956,35.4588,934956.0
2021-03-26 14:55:00,39.25,39.4,39.22,39.38,305649.0,35.4679,35.6034,35.4407,35.5853,305649.0
2021-03-26 15:00:00,39.37,39.43,39.35,39.41,198159.0,35.5763,35.6305,35.5582,35.6124,198159.0
2021-03-26 15:05:00,39.41,39.43,39.28,39.3,318331.0,35.6124,35.6305,35.495,35.513,318331.0
2021-03-26 15:10:00,39.29,39.38,39.27,39.32,187094.0,35.504,35.5853,35.4859,35.5311,187094.0
2021-03-26 15:15:00,39.32,39.4,39.31,39.4,297058.0,35.5311,35.6034,35.5221,35.6034,297058.0
2021-03-26 15:20:00,39.4,39.41,39.3,39.3,245416.0,35.6034,35.6124,35.513,35.513,245416.0
2021-03-26 15:25:00,39.31,39.33,39.26,39.32,250338.0,35.5221,35.5401,35.4769,35.5311,250338.0
2021-03-26 15:30:00,39.32,39.46,39.31,39.46,479091.0,35.5311,35.6576,35.5221,35.6576,479091.0
2021-03-26 15:35:00,39.45,39.53,39.44,39.49,311679.0,35.6486,35.7209,35.6395,35.6847,311679.0
2021-03-26 15:40:00,39.5,39.54,39.45,39.54,300360.0,35.6938,35.7299,35.6486,35.7299,300360.0
2021-03-26 15:45:00,39.54,39.6,39.51,39.57,347714.0,35.7299,35.7841,35.7028,35.757,347714.0
2021-03-26 15:50:00,39.57,39.62,39.52,39.59,555974.0,35.757,35.8022,35.7118,35.7751,555974.0
2021-03-26 15:55:00,39.59,39.82,39.59,39.76,1507206.0,35.7751,35.9829,35.7751,35.9287,1507206.0
2021-03-29 09:30:00,38.58,39.04,38.51,38.82,1521496.0,34.8624,35.2781,34.7992,35.0793,1521496.0
2021-03-29 09:35:00,38.81,38.84,38.62,38.72,853743.0,35.0703,35.0974,34.8986,34.9889,853743.0
2021-03-29 09:40:00,38.72,38.85,38.64,38.69,508922.0,34.9889,35.1064,34.9166,34.9618,508922.0
2021-03-29 09:45:00,38.68,39.12,38.67,38.79,1245403.0,34.9528,35.3504,34.9437,35.0522,1245403.0
2021-03-29 09:50:00,38.78,38.85,38.67,38.76,536102.0,35.0431,35.1064,34.9437,35.0251,536102.0
2021-03-29 09:55:00,38.76,39.09,38.75,39.05,484248.0,35.0251,35.3233,35.016,35.2871,484248.0
2021-03-29 10:00:00,39.04,39.27,39.0,39.26,802426.0,35.2781,35.4859,35.2419,35.4769,802426.0
2021-03-29 10:05:00,39.26,39.35,39.15,39.15,397296.0,35.4769,35.5582,35.3775,35.3775,397296.0
2021-03-29 10:10:00,39.15,39.36,39.13,39.27,484714.0,35.3775,35.5673,35.3594,35.4859,484714.0
2021-03-29 10:15:00,39.26,39.27,38.87,38.89,434726.0,35.4769,35.4859,35.1245,35.1425,434726.0
2021-03-29 10:20:00,38.89,38.89,38.78,38.8,418446.0,35.1425,35.1425,35.0431,35.0612,418446.0
2021-03-29 10:25:00,38.8,38.83,38.64,38.64,851273.0,35.0612,35.0883,34.9166,34.9166,851273.0
2021-03-29 10:30:00,38.64,38.65,38.47,38.54,1389528.0,34.9166,34.9257,34.763,34.8263,1389528.0
2021-03-29 10:35:00,38.55,38.55,38.39,38.4,497867.0,34.8353,34.8353,34.6907,34.6998,497867.0
2021-03-29 10:40:00,38.39,38.41,38.3,38.33,550612.0,34.6907,34.7088,34.6094,34.6365,550612.0
2021-03-29 10:45:00,38.32,38.46,38.28,38.39,557253.0,34.6275,34.754,34.5913,34.6907,557253.0
2021-03-29 10:50:00,38.39,38.39,38.19,38.21,634467.0,34.6907,34.6907,34.51,34.5281,634467.0
2021-03-29 10:55:00,38.2,38.32,38.15,38.26,630585.0,34.519,34.6275,34.4739,34.5733,630585.0
2021-03-29 11:00:00,38.27,38.31,38.2,38.26,299483.0,34.5823,34.6184,34.519,34.5733,299483.0
2021-03-29 11:05:00,38.25,38.25,38.1,38.11,476085.0,34.5642,34.5642,34.4287,34.4377,476085.0
2021-03-29 11:10:00,38.11,38.14,37.91,37.99,1301587.0,34.4377,34.4648,34.257,34.3293,1301587.0
2021-03-29 11:15:00,37.99,38.13,37.97,38.02,685735.0,34.3293,34.4558,34.3112,34.3564,685735.0
2021-03-29 11:20:00,38.03,38.08,37.98,37.99,306001.0,34.3654,34.4106,34.3202,34.3293,306001.0
2021-03-29 11:25:00,37.98,38.06,37.9,38.02,700368.0,34.3202,34.3925,34.2479,34.3564,700368.0
2021-03-29 11:30:00,38.03,38.15,37.95,38.14,367366.0,34.3654,34.4739,34.2931,34.4648,367366.0
2021-03-29 11:35:00,38.15,38.2,38.09,38.11,437082.0,34.4739,34.519,34.4196,34.4377,437082.0
2021-03-29 11:40:00,38.11,38.24,38.11,38.23,349940.0,34.4377,34.5552,34.4377,34.5461,349940.0
2021-03-29 11:45:00,38.23,38.26,38.19,38.21,230397.0,34.5461,34.5733,34.51,34.5281,230397.0
2021-03-29 11:50:00,38.21,38.37,38.15,38.34,527457.0,34.5281,34.6727,34.4739,34.6455,527457.0
2021-03-29 11:55:00,38.34,38.4,38.3,38.33,270698.0,34.6455,34.6998,34.6094,34.6365,270698.0
2021-03-29 12:00:00,38.33,38.38,38.29,38.3,328823.0,34.6365,34.6817,34.6004,34.6094,328823.0
2021-03-29 12:05:00,38.3,38.46,38.29,38.39,372829.0,34.6094,34.754,34.6004,34.6907,372829.0
2021-03-29 12:10:00,38.39,38.41,38.2,38.21,318269.0,34.6907,34.7088,34.519,34.5281,318269.0
2021-03-29 12:15:00,38.21,38.22,38.11,38.14,218303.0,34.5281,34.5371,34.4377,34.4648,218303.0
2021-03-29 12:20:00,38.15,38.16,38.09,38.09,190150.0,34.4739,34.4829,34.4196,34.4196,190150.0
2021-03-29 12:25:00,38.09,38.21,38.07,38.21,451919.0,34.4196,34.5281,34.4016,34.5281,451919.0
2021-03-29 12:30:00,38.21,38.31,38.17,38.3,201156.0,34.5281,34.6184,34.4919,34.6094,201156.0
2021-03-29 12:35:00,38.3,38.41,38.28,38.39,242106.0,34.6094,34.7088,34.5913,34.6907,242106.0
2021-03-29 12:40:00,38.39,38.39,38.34,38.39,175191.0,34.6907,34.6907,34.6455,34.6907,175191.0
2021-03-29 12:45:00,38.38,38.39,38.31,38.32,278674.0,34.6817,34.6907,34.6184,34.6275,278674.0
2021-03-29 12:50:00,38.32,38.34,38.28,38.33,192079.0,34.6275,34.6455,34.5913,34.6365,192079.0
2021-03-29 12:55:00,38.34,38.35,38.3,38.32,261942.0,34.6455,34.6546,34.6094,34.6275,261942.0
2021-03-29 13:00:00,38.33,38.44,38.31,38.42,212872.0,34.6365,34.7359,34.6184,34.7178,212872.0
2021-03-29 13:05:00,38.42,38.53,38.42,38.5,305574.0,34.7178,34.8172,34.7178,34.7901,305574.0
2021-03-29 13:10:00,38.5,38.52,38.45,38.47,141029.0,34.7901,34.8082,34.7449,34.763,141029.0
2021-03-29 13:15:00,38.47,38.48,38.38,38.39,200450.0,34.763,34.7721,34.6817,34.6907,200450.0
2021-03-29 13:20:00,38.39,38.4,38.37,38.4,136905.0,34.6907,34.6998,34.6727,34.6998,136905.0
2021-03-29 13:25:00,38.4,38.41,38.34,38.34,176004.0,34.6998,34.7088,34.6455,34.6455,176004.0
2021-03-29 13:30:00,38.34,38.48,38.33,38.48,234891.0,34.6455,34.7721,34.6365,34.7721,234891.0
2021-03-29 13:35:00,38.48,38.48,38.37,38.39,160065.0,34.7721,34.7721,34.6727,34.6907,160065.0
2021-03-29 13:40:00,38.39,38.4,38.29,38.29,122855.0,34.6907,34.6998,34.6004,34.6004,122855.0
2021-03-29 13:45:00,38.29,38.33,38.24,38.31,255004.0,34.6004,34.6365,34.5552,34.6184,255004.0
2021-03-29 13:50:00,38.31,38.36,38.28,38.34,194684.0,34.6184,34.6636,34.5913,34.6455,194684.0
2021-03-29 13:55:00,38.34,38.35,38.29,38.34,91259.0,34.6455,34.6546,34.6004,34.6455,91259.0
2021-03-29 14:00:00,38.34,38.38,38.3,38.37,184300.0,34.6455,34.6817,34.6094,34.6727,184300.0
2021-03-29 14:05:00,38.36,38.45,38.35,38.45,184320.0,34.6636,34.7449,34.6546,34.7449,184320.0
2021-03-29 14:10:00,38.44,38.53,38.36,38.52,292418.0,34.7359,34.8172,34.6636,34.8082,292418.0
2021-03-29 14:15:00,38.52,38.52,38.45,38.46,156922.0,34.8082,34.8082,34.7449,34.754,156922.0
2021-03-29 14:20:00,38.46,38.49,38.42,38.47,137187.0,34.754,34.7811,34.7178,34.763,137187.0
2021-03-29 14:25:00,38.46,38.48,38.43,38.45,111035.0,34.754,34.7721,34.7269,34.7449,111035.0
2021-03-29 14:30:00,38.45,38.49,38.34,38.4,208735.0,34.7449,34.7811,34.6455,34.6998,208735.0
2021-03-29 14:35:00,38.39,38.45,38.34,38.42,101050.0,34.6907,34.7449,34.6455,34.7178,101050.0
2021-03-29 14:40:00,38.41,38.52,38.4,38.49,217892.0,34.7088,34.8082,34.6998,34.7811,217892.0
2021-03-29 14:45:00,38.48,38.56,38.46,38.52,271112.0,34.7721,34.8443,34.754,34.8082,271112.0
2021-03-29 14:50:00,38.52,38.53,38.47,38.5,131432.0,34.8082,34.8172,34.763,34.7901,131432.0
2021-03-29 14:55:00,38.5,38.52,38.39,38.41,597740.0,34.7901,34.8082,34.6907,34.7088,597740.0
2021-03-29 15:00:00,38.42,38.46,38.39,38.46,528644.0,34.7178,34.754,34.6907,34.754,528644.0
2021-03-29 15:05:00,38.47,38.54,38.46,38.53,180249.0,34.763,34.8263,34.754,34.8172,180249.0
2021-03-29 15:10:00,38.52,38.54,38.47,38.54,301833.0,34.8082,34.8263,34.763,34.8263,301833.0
2021-03-29 15:15:00,38.53,38.64,38.53,38.61,330240.0,34.8172,34.9166,34.8172,34.8895,330240.0
2021-03-29 15:20:00,38.62,38.65,38.6,38.63,259223.0,34.8986,34.9257,34.8805,34.9076,259223.0
2021-03-29 15:25:00,38.63,38.71,38.62,38.68,365359.0,34.9076,34.9799,34.8986,34.9528,365359.0
2021-03-29 15:30:00,38.68,38.71,38.59,38.61,396323.0,34.9528,34.9799,34.8715,34.8895,396323.0
2021-03-29 15:35:00,38.61,38.64,38.59,38.6,330558.0,34.8895,34.9166,34.8715,34.8805,330558.0
2021-03-29 15:40:00,38.61,38.61,38.51,38.52,470354.0,34.8895,34.8895,34.7992,34.8082,470354.0
2021-03-29 15:45:00,38.53,38.6,38.49,38.51,374471.0,34.8172,34.8805,34.7811,34.7992,374471.0
2021-03-29 15:50:00,38.5,38.53,38.46,38.47,752864.0,34.7901,34.8172,34.754,34.763,752864.0
2021-03-29 15:55:00,38.47,38.49,38.38,38.44,1805585.0,34.763,34.7811,34.6817,34.7359,1805585.0
2021-03-30 09:30:00,38.54,38.8,38.53,38.76,984787.0,34.8263,35.0612,34.8172,35.0251,984787.0
2021-03-30 09:35:00,38.76,38.89,38.66,38.77,705460.0,35.0251,35.1425,34.9347,35.0341,705460.0
2021-03-30 09:40:00,38.77,39.05,38.74,38.94,822466.0,35.0341,35.2871,35.007,35.1877,822466.0
2021-03-30 09:45:00,38.95,38.97,38.64,38.66,592131.0,35.1968,35.2148,34.9166,34.9347,592131.0
2021-03-30 09:50:00,38.67,38.69,38.48,38.65,560660.0,34.9437,34.9618,34.7721,34.9257,560660.0
2021-03-30 09:55:00,38.66,38.82,38.62,38.79,376287.0,34.9347,35.0793,34.8986,35.0522,376287.0
2021-03-30 10:00:00,38.79,38.97,38.79,38.83,396507.0,35.0522,35.2148,35.0522,35.0883,396507.0
2021-03-30 10:05:00,38.83,38.87,38.66,38.68,348024.0,35.0883,35.1245,34.9347,34.9528,348024.0
2021-03-30 10:10:00,38.68,38.73,38.62,38.65,335068.0,34.9528,34.998,34.8986,34.9257,335068.0
2021-03-30 10:15:00,38.66,38.68,38.57,38.59,318559.0,34.9347,34.9528,34.8534,34.8715,318559.0
2021-03-30 10:20:00,38.6,38.62,38.47,38.59,378383.0,34.8805,34.8986,34.763,34.8715,378383.0
2021-03-30 10:25:00,38.59,38.65,38.52,38.64,356603.0,34.8715,34.9257,34.8082,34.9166,356603.0
2021-03-30 10:30:00,38.64,38.74,38.63,38.71,233184.0,34.9166,35.007,34.9076,34.9799,233184.0
2021-03-30 10:35:00,38.7,38.83,38.69,38.8,288023.0,34.9709,35.0883,34.9618,35.0612,288023.0
2021-03-30 10:40:00,38.8,38.83,38.66,38.69,241878.0,35.0612,35.0883,34.9347,34.9618,241878.0
2021-03-30 10:45:00,38.69,38.84,38.67,38.83,186173.0,34.9618,35.0974,34.9437,35.0883,186173.0
2021-03-30 10:50:00,38.83,38.84,38.75,38.79,274409.0,35.0883,35.0974,35.016,35.0522,274409.0
2021-03-30 10:55:00,38.8,38.82,38.74,38.8,295715.0,35.0612,35.0793,35.007,35.0612,295715.0
2021-03-30 11:00:00,38.8,39.56,38.8,39.49,3272523.0,35.0612,35.748,35.0612,35.6847,3272523.0
2021-03-30 11:05:00,39.48,39.7,39.43,39.67,1264630.0,35.6757,35.8745,35.6305,35.8474,1264630.0
2021-03-30 11:10:00,39.68,40.08,39.66,39.91,2380628.0,35.8564,36.2179,35.8384,36.0643,2380628.0
2021-03-30 11:15:00,39.91,39.93,39.69,39.74,962241.0,36.0643,36.0823,35.8655,35.9106,962241.0
2021-03-30 11:20:00,39.75,39.83,39.69,39.77,969690.0,35.9197,35.992,35.8655,35.9378,969690.0
2021-03-30 11:25:00,39.77,39.77,39.59,39.65,553982.0,35.9378,35.9378,35.7751,35.8293,553982.0
2021-03-30 11:30:00,39.65,39.66,39.48,39.53,438110.0,35.8293,35.8384,35.6757,35.7209,438110.0
2021-03-30 11:35:00,39.52,39.72,39.46,39.63,698115.0,35.7118,35.8926,35.6576,35.8112,698115.0
2021-03-30 11:40:00,39.63,39.63,39.37,39.4,425346.0,35.8112,35.8112,35.5763,35.6034,425346.0
2021-03-30 11:45:00,39.4,39.52,39.36,39.38,413086.0,35.6034,35.7118,35.5673,35.5853,413086.0
2021-03-30 11:50:00,39.38,39.41,39.35,39.39,139706.0,35.5853,35.6124,35.5582,35.5944,139706.0
2021-03-30 11:55:00,39.39,39.48,39.35,39.45,218608.0,35.5944,35.6757,35.5582,35.6486,218608.0
2021-03-30 12:00:00,39.45,39.52,39.43,39.51,262070.0,35.6486,35.7118,35.6305,35.7028,262070.0
2021-03-30 12:05:00,39.51,39.56,39.49,39.54,167879.0,35.7028,35.748,35.6847,35.7299,167879.0
2021-03-30 12:10:00,39.54,39.54,39.43,39.46,233376.0,35.7299,35.7299,35.6305,35.6576,233376.0
2021-03-30 12:15:00,39.46,39.54,39.4,39.41,172183.0,35.6576,35.7299,35.6034,35.6124,172183.0
2021-03-30 12:20:00,39.4,39.46,39.39,39.43,243036.0,35.6034,35.6576,35.5944,35.6305,243036.0
2021-03-30 12:25:00,39.42,39.46,39.39,39.41,127901.0,35.6215,35.6576,35.5944,35.6124,127901.0
2021-03-30 12:30:00,39.41,39.42,39.34,39.36,197015.0,35.6124,35.6215,35.5492,35.5673,197015.0
2021-03-30 12:35:00,39.36,39.42,39.34,39.42,147395.0,35.5673,35.6215,35.5492,35.6215,147395.0
2021-03-30 12:40:00,39.42,39.48,39.42,39.42,153325.0,35.6215,35.6757,35.6215,35.6215,153325.0
2021-03-30 12:45:00,39.43,39.45,39.39,39.42,104474.0,35.6305,35.6486,35.5944,35.6215,104474.0
2021-03-30 12:50:00,39.42,39.43,39.35,39.37,152901.0,35.6215,35.6305,35.5582,35.5763,152901.0
2021-03-30 12:55:00,39.37,39.42,39.36,39.37,135562.0,35.5763,35.6215,35.5673,35.5763,135562.0
2021-03-30 13:00:00,39.38,39.39,39.32,39.32,200217.0,35.5853,35.5944,35.5311,35.5311,200217.0
2021-03-30 13:05:00,39.33,39.34,39.26,39.3,149900.0,35.5401,35.5492,35.4769,35.513,149900.0
2021-03-30 13:10:00,39.29,39.29,39.2,39.21,148509.0,35.504,35.504,35.4227,35.4317,148509.0
2021-03-30 13:15:00,39.21,39.24,39.18,39.24,143397.0,35.4317,35.4588,35.4046,35.4588,143397.0
2021-03-30 13:20:00,39.24,39.33,39.2,39.33,177065.0,35.4588,35.5401,35.4227,35.5401,177065.0
2021-03-30 13:25:00,39.32,39.33,39.26,39.26,132389.0,35.5311,35.5401,35.4769,35.4769,132389.0
2021-03-30 13:30:00,39.25,39.27,39.22,39.23,173215.0,35.4679,35.4859,35.4407,35.4498,173215.0
2021-03-30 13:35:00,39.23,39.37,39.22,39.36,295812.0,35.4498,35.5763,35.4407,35.5673,295812.0
2021-03-30 13:40:00,39.36,39.39,39.33,39.36,144933.0,35.5673,35.5944,35.5401,35.5673,144933.0
2021-03-30 13:45:00,39.36,39.41,39.28,39.29,256426.0,35.5673,35.6124,35.495,35.504,256426.0
2021-03-30 13:50:00,39.29,39.31,39.25,39.27,141985.0,35.504,35.5221,35.4679,35.4859,141985.0
2021-03-30 13:55:00,39.27,39.31,39.25,39.27,138312.0,35.4859,35.5221,35.4679,35.4859,138312.0
2021-03-30 14:00:00,39.27,39.29,39.17,39.17,177376.0,35.4859,35.504,35.3956,35.3956,177376.0
2021-03-30 14:05:00,39.17,39.33,39.16,39.3,202618.0,35.3956,35.5401,35.3865,35.513,202618.0
2021-03-30 14:10:00,39.29,39.37,39.26,39.34,188863.0,35.504,35.5763,35.4769,35.5492,188863.0
2021-03-30 14:15:00,39.34,39.38,39.31,39.34,223504.0,35.5492,35.5853,35.5221,35.5492,223504.0
2021-03-30 14:20:00,39.34,39.36,39.31,39.34,128700.0,35.5492,35.5673,35.5221,35.5492,128700.0
2021-03-30 14:25:00,39.35,39.39,39.34,39.36,137487.0,35.5582,35.5944,35.5492,35.5673,137487.0
2021-03-30 14:30:00,39.37,39.4,39.31,39.32,121787.0,35.5763,35.6034,35.5221,35.5311,121787.0
2021-03-30 14:35:00,39.31,39.32,39.24,39.24,107966.0,35.5221,35.5311,35.4588,35.4588,107966.0
2021-03-30 14:40:00,39.25,39.31,39.24,39.3,248573.0,35.4679,35.5221,35.4588,35.513,248573.0
2021-03-30 14:45:00,39.3,39.37,39.3,39.37,110213.0,35.513,35.5763,35.513,35.5763,110213.0
2021-03-30 14:50:00,39.37,39.42,39.35,39.39,100814.0,35.5763,35.6215,35.5582,35.5944,100814.0
2021-03-30 14:55:00,39.4,39.47,39.38,39.46,201232.0,35.6034,35.6667,35.5853,35.6576,201232.0
2021-03-30 15:00:00,39.45,39.52,39.42,39.5,283120.0,35.6486,35.7118,35.6215,35.6938,283120.0
2021-03-30 15:05:00,39.49,39.5,39.44,39.45,212102.0,35.6847,35.6938,35.6395,35.6486,212102.0
2021-03-30 15:10:00,39.45,39.46,39.36,39.38,207031.0,35.6486,35.6576,35.5673,35.5853,207031.0
2021-03-30 15:15:00,39.38,39.43,39.33,39.43,245021.0,35.5853,35.6305,35.5401,35.6305,245021.0
2021-03-30 15:20:00,39.43,39.48,39.4,39.48,155589.0,35.6305,35.6757,35.6034,35.6757,155589.0
2021-03-30 15:25:00,39.48,39.52,39.47,39.51,747545.0,35.6757,35.7118,35.6667,35.7028,747545.0
2021-03-30 15:30:00,39.5,39.54,39.49,39.52,259628.0,35.6938,35.7299,35.6847,35.7118,259628.0
2021-03-30 15:35:00,39.52,39.53,39.47,39.47,357736.0,35.7118,35.7209,35.6667,35.6667,357736.0
2021-03-30 15:40:00,39.48,39.51,39.42,39.44,363245.0,35.6757,35.7028,35.6215,35.6395,363245.0
2021-03-30 15:45:00,39.43,39.43,39.35,39.4,370569.0,35.6305,35.6305,35.5582,35.6034,370569.0
2021-03-30 15:50:00,39.39,39.42,39.32,39.33,587727.0,35.5944,35.6215,35.5311,35.5401,587727.0
2021-03-30 15:55:00,39.33,39.41,39.27,39.41,1220237.0,35.5401,35.6124,35.4859,35.6124,1220237.0
2021-03-31 09:30:00,39.27,39.63,39.2,39.5,745420.0,35.4859,35.8112,35.4227,35.6938,745420.0
2021-03-31 09:35:00,39.5,39.59,39.39,39.49,388948.0,35.6938,35.7751,35.5944,35.6847,388948.0
2021-03-31 09:40:00,39.5,39.55,39.35,39.42,234828.0,35.6938,35.739,35.5582,35.6215,234828.0
2021-03-31 09:45:00,39.43,39.47,39.25,39.26,389839.0,35.6305,35.6667,35.4679,35.4769,389839.0
2021-03-31 09:50:00,39.26,39.27,39.12,39.15,364053.0,35.4769,35.4859,35.3504,35.3775,364053.0
2021-03-31 09:55:00,39.15,39.31,39.14,39.25,396426.0,35.3775,35.5221,35.3685,35.4679,396426.0
2021-03-31 10:00:00,39.26,39.33,39.12,39.19,366661.0,35.4769,35.5401,35.3504,35.4136,366661.0
2021-03-31 10:05:00,39.19,39.22,39.04,39.04,239243.0,35.4136,35.4407,35.2781,35.2781,239243.0
2021-03-31 10:10:00,39.05,39.13,39.02,39.05,360907.0,35.2871,35.3594,35.26,35.2871,360907.0
2021-03-31 10:15:00,39.04,39.06,38.97,38.98,398274.0,35.2781,35.2962,35.2148,35.2239,398274.0
2021-03-31 10:20:00,38.98,39.08,38.92,39.0,366486.0,35.2239,35.3142,35.1697,35.2419,366486.0
2021-03-31 10:25:00,38.99,39.11,38.99,39.08,332898.0,35.2329,35.3413,35.2329,35.3142,332898.0
2021-03-31 10:30:00,39.08,39.14,39.03,39.12,202883.0,35.3142,35.3685,35.2691,35.3504,202883.0
2021-03-31 10:35:00,39.12,39.14,39.08,39.13,144499.0,35.3504,35.3685,35.3142,35.3594,144499.0
2021-03-31 10:40:00,39.14,39.15,39.04,39.08,180213.0,35.3685,35.3775,35.2781,35.3142,180213.0
2021-03-31 10:45:00,39.08,39.1,38.99,39.0,127892.0,35.3142,35.3323,35.2329,35.2419,127892.0
2021-03-31 10:50:00,39.01,39.05,38.93,38.97,237724.0,35.251,35.2871,35.1787,35.2148,237724.0
2021-03-31 10:55:00,38.98,39.02,38.96,39.01,146236.0,35.2239,35.26,35.2058,35.251,146236.0
2021-03-31 11:00:00,39.01,39.06,38.95,39.06,195056.0,35.251,35.2962,35.1968,35.2962,195056.0
2021-03-31 11:05:00,39.06,39.09,39.03,39.07,156529.0,35.2962,35.3233,35.2691,35.3052,156529.0
2021-03-31 11:10:00,39.06,39.13,38.99,39.12,238795.0,35.2962,35.3594,35.2329,35.3504,238795.0
2021-03-31 11:15:00,39.12,39.15,39.08,39.14,92410.0,35.3504,35.3775,35.3142,35.3685,92410.0
2021-03-31 11:20:00,39.15,39.18,39.05,39.08,164393.0,35.3775,35.4046,35.2871,35.3142,164393.0
2021-03-31 11:25:00,39.08,39.08,38.98,38.98,149315.0,35.3142,35.3142,35.2239,35.2239,149315.0
2021-03-31 11:30:00,38.98,38.99,38.94,38.95,144256.0,35.2239,35.2329,35.1877,35.1968,144256.0
2021-03-31 11:35:00,38.95,38.98,38.93,38.97,147132.0,35.1968,35.2239,35.1787,35.2148,147132.0
2021-03-31 11:40:00,38.97,39.0,38.93,38.99,148563.0,35.2148,35.2419,35.1787,35.2329,148563.0
2021-03-31 11:45:00,38.99,39.06,38.99,39.04,111695.0,35.2329,35.2962,35.2329,35.2781,111695.0
2021-03-31 11:50:00,39.04,39.05,38.98,38.99,85822.0,35.2781,35.2871,35.2239,35.2329,85822.0
2021-03-31 11:55:00,38.99,39.01,38.96,39.0,119897.0,35.2329,35.251,35.2058,35.2419,119897.0
2021-03-31 12:00:00,38.99,39.0,38.94,38.98,95178.0,35.2329,35.2419,35.1877,35.2239,95178.0
2021-03-31 12:05:00,38.98,39.07,38.97,39.06,179900.0,35.2239,35.3052,35.2148,35.2962,179900.0
2021-03-31 12:10:00,39.06,39.11,39.03,39.1,143085.0,35.2962,35.3413,35.2691,35.3323,143085.0
2021-03-31 12:15:00,39.11,39.11,39.03,39.06,112496.0,35.3413,35.3413,35.2691,35.2962,112496.0
2021-03-31 12:20:00,39.07,39.08,39.03,39.05,65801.0,35.3052,35.3142,35.2691,35.2871,65801.0
2021-03-31 12:25:00,39.05,39.1,39.04,39.08,82910.0,35.2871,35.3323,35.2781,35.3142,82910.0
2021-03-31 12:30:00,39.07,39.09,39.04,39.08,79688.0,35.3052,35.3233,35.2781,35.3142,79688.0
2021-03-31 12:35:00,39.08,39.09,39.04,39.06,102831.0,35.3142,35.3233,35.2781,35.2962,102831.0
2021-03-31 12:40:00,39.07,39.2,39.06,39.2,293090.0,35.3052,35.4227,35.2962,35.4227,293090.0
2021-03-31 12:45:00,39.2,39.22,39.18,39.18,190911.0,35.4227,35.4407,35.4046,35.4046,190911.0
2021-03-31 12:50:00,39.18,39.21,39.14,39.2,163028.0,35.4046,35.4317,35.3685,35.4227,163028.0
2021-03-31 12:55:00,39.2,39.32,39.19,39.31,265548.0,35.4227,35.5311,35.4136,35.5221,265548.0
2021-03-31 13:00:00,39.31,39.32,39.24,39.25,113357.0,35.5221,35.5311,35.4588,35.4679,113357.0
2021-03-31 13:05:00,39.25,39.25,39.19,39.2,76593.0,35.4679,35.4679,35.4136,35.4227,76593.0
2021-03-31 13:10:00,39.21,39.24,39.2,39.23,68726.0,35.4317,35.4588,35.4227,35.4498,68726.0
2021-03-31 13:15:00,39.22,39.24,39.2,39.22,57878.0,35.4407,35.4588,35.4227,35.4407,57878.0
2021-03-31 13:20:00,39.22,39.23,39.18,39.2,98531.0,35.4407,35.4498,35.4046,35.4227,98531.0
2021-03-31 13:25:00,39.21,39.21,39.17,39.18,99966.0,35.4317,35.4317,35.3956,35.4046,99966.0
2021-03-31 13:30:00,39.19,39.27,39.17,39.22,140006.0,35.4136,35.4859,35.3956,35.4407,140006.0
2021-03-31 13:35:00,39.21,39.25,39.2,39.23,125767.0,35.4317,35.4679,35.4227,35.4498,125767.0
2021-03-31 13:40:00,39.23,39.27,39.22,39.25,68427.0,35.4498,35.4859,35.4407,35.4679,68427.0
2021-03-31 13:45:00,39.24,39.26,39.22,39.26,187507.0,35.4588,35.4769,35.4407,35.4769,187507.0
2021-03-31 13:50:00,39.26,39.27,39.21,39.22,101795.0,35.4769,35.4859,35.4317,35.4407,101795.0
2021-03-31 13:55:00,39.22,39.25,39.2,39.24,86728.0,35.4407,35.4679,35.4227,35.4588,86728.0
2021-03-31 14:00:00,39.24,39.28,39.22,39.25,130293.0,35.4588,35.495,35.4407,35.4679,130293.0
2021-03-31 14:05:00,39.25,39.27,39.23,39.26,101155.0,35.4679,35.4859,35.4498,35.4769,101155.0
2021-03-31 14:10:00,39.26,39.28,39.22,39.27,139552.0,35.4769,35.495,35.4407,35.4859,139552.0
2021-03-31 14:15:00,39.27,39.31,39.27,39.28,121772.0,35.4859,35.5221,35.4859,35.495,121772.0
2021-03-31 14:20:00,39.27,39.3,39.23,39.3,150781.0,35.4859,35.513,35.4498,35.513,150781.0
2021-03-31 14:25:00,39.3,39.32,39.27,39.29,92299.0,35.513,35.5311,35.4859,35.504,92299.0
2021-03-31 14:30:00,39.3,39.35,39.28,39.28,179744.0,35.513,35.5582,35.495,35.495,179744.0
2021-03-31 14:35:00,39.29,39.3,39.28,39.3,175011.0,35.504,35.513,35.495,35.513,175011.0
2021-03-31 14:40:00,39.29,39.4,39.27,39.39,239477.0,35.504,35.6034,35.4859,35.5944,239477.0
2021-03-31 14:45:00,39.39,39.4,39.29,39.29,212171.0,35.5944,35.6034,35.504,35.504,212171.0
2021-03-31 14:50:00,39.3,39.3,39.2,39.21,123460.0,35.513,35.513,35.4227,35.4317,123460.0
2021-03-31 14:55:00,39.21,39.26,39.2,39.21,135358.0,35.4317,35.4769,35.4227,35.4317,135358.0
2021-03-31 15:00:00,39.21,39.23,39.14,39.18,194148.0,35.4317,35.4498,35.3685,35.4046,194148.0
2021-03-31 15:05:00,39.18,39.23,39.15,39.22,166903.0,35.4046,35.4498,35.3775,35.4407,166903.0
2021-03-31 15:10:00,39.22,39.24,39.15,39.18,166649.0,35.4407,35.4588,35.3775,35.4046,166649.0
2021-03-31 15:15:00,39.18,39.29,39.18,39.29,181054.0,35.4046,35.504,35.4046,35.504,181054.0
2021-03-31 15:20:00,39.29,39.34,39.26,39.3,304917.0,35.504,35.5492,35.4769,35.513,304917.0
2021-03-31 15:25:00,39.3,39.37,39.3,39.34,258535.0,35.513,35.5763,35.513,35.5492,258535.0
2021-03-31 15:30:00,39.34,39.39,39.34,39.37,251582.0,35.5492,35.5944,35.5492,35.5763,251582.0
2021-03-31 15:35:00,39.36,39.37,39.25,39.26,618690.0,35.5673,35.5763,35.4679,35.4769,618690.0
2021-03-31 15:40:00,39.26,39.32,39.23,39.27,319911.0,35.4769,35.5311,35.4498,35.4859,319911.0
2021-03-31 15:45:00,39.27,39.28,39.21,39.23,402753.0,35.4859,35.495,35.4317,35.4498,402753.0
2021-03-31 15:50:00,39.23,39.23,39.16,39.19,754013.0,35.4498,35.4498,35.3865,35.4136,754013.0
2021-03-31 15:55:00,39.19,39.2,39.02,39.08,2361969.0,35.4136,35.4227,35.26,35.3142,2361969.0
2021-04-01 09:30:00,38.96,39.25,38.92,39.25,976888.0,35.2058,35.4679,35.1697,35.4679,976888.0
2021-04-01 09:35:00,39.25,39.35,39.15,39.15,510738.0,35.4679,35.5582,35.3775,35.3775,510738.0
2021-04-01 09:40:00,39.15,39.26,39.12,39.14,401466.0,35.3775,35.4769,35.3504,35.3685,401466.0
2021-04-01 09:45:00,39.14,39.29,39.08,39.13,464304.0,35.3685,35.504,35.3142,35.3594,464304.0
2021-04-01 09:50:00,39.12,39.27,39.05,39.12,329598.0,35.3504,35.4859,35.2871,35.3504,329598.0
2021-04-01 09:55:00,39.12,39.22,39.09,39.16,275014.0,35.3504,35.4407,35.3233,35.3865,275014.0
2021-04-01 10:00:00,39.16,39.37,39.13,39.34,367279.0,35.3865,35.5763,35.3594,35.5492,367279.0
2021-04-01 10:05:00,39.34,39.45,39.34,39.37,497940.0,35.5492,35.6486,35.5492,35.5763,497940.0
2021-04-01 10:10:00,39.37,39.4,39.25,39.28,238181.0,35.5763,35.6034,35.4679,35.495,238181.0
2021-04-01 10:15:00,39.27,39.39,39.26,39.34,239834.0,35.4859,35.5944,35.4769,35.5492,239834.0
2021-04-01 10:20:00,39.34,39.41,39.26,39.41,327993.0,35.5492,35.6124,35.4769,35.6124,327993.0
2021-04-01 10:25:00,39.41,39.48,39.39,39.48,344372.0,35.6124,35.6757,35.5944,35.6757,344372.0
2021-04-01 10:30:00,39.48,39.48,39.4,39.44,262443.0,35.6757,35.6757,35.6034,35.6395,262443.0
2021-04-01 10:35:00,39.44,39.47,39.34,39.47,360570.0,35.6395,35.6667,35.5492,35.6667,360570.0
2021-04-01 10:40:00,39.48,39.48,39.39,39.41,153679.0,35.6757,35.6757,35.5944,35.6124,153679.0
2021-04-01 10:45:00,39.42,39.46,39.4,39.45,188896.0,35.6215,35.6576,35.6034,35.6486,188896.0
2021-04-01 10:50:00,39.46,39.47,39.32,39.33,176786.0,35.6576,35.6667,35.5311,35.5401,176786.0
2021-04-01 10:55:00,39.32,39.41,39.32,39.36,189172.0,35.5311,35.6124,35.5311,35.5673,189172.0
2021-04-01 11:00:00,39.36,39.42,39.35,39.39,216423.0,35.5673,35.6215,35.5582,35.5944,216423.0
2021-04-01 11:05:00,39.39,39.43,39.35,39.42,229708.0,35.5944,35.6305,35.5582,35.6215,229708.0
2021-04-01 11:10:00,39.41,39.45,39.38,39.4,187030.0,35.6124,35.6486,35.5853,35.6034,187030.0
2021-04-01 11:15:00,39.41,39.54,39.39,39.48,328672.0,35.6124,35.7299,35.5944,35.6757,328672.0
2021-04-01 11:20:00,39.48,39.49,39.44,39.46,192432.0,35.6757,35.6847,35.6395,35.6576,192432.0
2021-04-01 11:25:00,39.47,39.48,39.43,39.47,134851.0,35.6667,35.6757,35.6305,35.6667,134851.0
2021-04-01 11:30:00,39.46,39.56,39.44,39.52,767304.0,35.6576,35.748,35.6395,35.7118,767304.0
2021-04-01 11:35:00,39.53,39.62,39.5,39.62,302480.0,35.7209,35.8022,35.6938,35.8022,302480.0
2021-04-01 11:40:00,39.62,39.62,39.49,39.5,270394.0,35.8022,35.8022,35.6847,35.6938,270394.0
2021-04-01 11:45:00,39.5,39.54,39.43,39.45,169358.0,35.6938,35.7299,35.6305,35.6486,169358.0
2021-04-01 11:50:00,39.45,39.49,39.44,39.48,155468.0,35.6486,35.6847,35.6395,35.6757,155468.0
2021-04-01 11:55:00,39.48,39.49,39.42,39.43,162049.0,35.6757,35.6847,35.6215,35.6305,162049.0
2021-04-01 12:00:00,39.44,39.48,39.43,39.47,111871.0,35.6395,35.6757,35.6305,35.6667,111871.0
2021-04-01 12:05:00,39.47,39.52,39.46,39.51,211223.0,35.6667,35.7118,35.6576,35.7028,211223.0
2021-04-01 12:10:00,39.51,39.59,39.48,39.57,304819.0,35.7028,35.7751,35.6757,35.757,304819.0
2021-04-01 12:15:00,39.56,39.57,39.5,39.51,170414.0,35.748,35.757,35.6938,35.7028,170414.0
2021-04-01 12:20:00,39.51,39.59,39.5,39.57,80320.0,35.7028,35.7751,35.6938,35.757,80320.0
2021-04-01 12:25:00,39.58,39.59,39.55,39.56,94441.0,35.7661,35.7751,35.739,35.748,94441.0
2021-04-01 12:30:00,39.57,39.59,39.53,39.59,87307.0,35.757,35.7751,35.7209,35.7751,87307.0
2021-04-01 12:35:00,39.59,39.63,39.56,39.62,286148.0,35.7751,35.8112,35.748,35.8022,286148.0
2021-04-01 12:40:00,39.62,39.64,39.52,39.54,133082.0,35.8022,35.8203,35.7118,35.7299,133082.0
2021-04-01 12:45:00,39.53,39.6,39.53,39.59,208577.0,35.7209,35.7841,35.7209,35.7751,208577.0
2021-04-01 12:50:00,39.59,39.61,39.54,39.55,132101.0,35.7751,35.7932,35.7299,35.739,132101.0
2021-04-01 12:55:00,39.54,39.55,39.47,39.48,171614.0,35.7299,35.739,35.6667,35.6757,171614.0
2021-04-01 13:00:00,39.48,39.52,39.46,39.47,91061.0,35.6757,35.7118,35.6576,35.6667,91061.0
2021-04-01 13:05:00,39.47,39.49,39.45,39.46,124985.0,35.6667,35.6847,35.6486,35.6576,124985.0
2021-04-01 13:10:00,39.46,39.46,39.4,39.43,167953.0,35.6576,35.6576,35.6034,35.6305,167953.0
2021-04-01 13:15:00,39.43,39.46,39.4,39.41,108695.0,35.6305,35.6576,35.6034,35.6124,108695.0
2021-04-01 13:20:00,39.41,39.41,39.35,39.4,157212.0,35.6124,35.6124,35.5582,35.6034,157212.0
2021-04-01 13:25:00,39.41,39.42,39.38,39.4,123951.0,35.6124,35.6215,35.5853,35.6034,123951.0
2021-04-01 13:30:00,39.39,39.47,39.37,39.46,177573.0,35.5944,35.6667,35.5763,35.6576,177573.0
2021-04-01 13:35:00,39.46,39.47,39.4,39.41,123541.0,35.6576,35.6667,35.6034,35.6124,123541.0
2021-04-01 13:40:00,39.41,39.44,39.41,39.42,63842.0,35.6124,35.6395,35.6124,35.6215,63842.0
2021-04-01 13:45:00,39.42,39.43,39.38,39.41,143837.0,35.6215,35.6305,35.5853,35.6124,143837.0
2021-04-01 13:50:00,39.4,39.45,39.4,39.44,95324.0,35.6034,35.6486,35.6034,35.6395,95324.0
2021-04-01 13:55:00,39.45,39.45,39.42,39.45,83350.0,35.6486,35.6486,35.6215,35.6486,83350.0
2021-04-01 14:00:00,39.45,39.5,39.42,39.5,95890.0,35.6486,35.6938,35.6215,35.6938,95890.0
2021-04-01 14:05:00,39.5,39.54,39.48,39.53,135966.0,35.6938,35.7299,35.6757,35.7209,135966.0
2021-04-01 14:10:00,39.52,39.54,39.5,39.54,241266.0,35.7118,35.7299,35.6938,35.7299,241266.0
2021-04-01 14:15:00,39.54,39.56,39.52,39.55,134674.0,35.7299,35.748,35.7118,35.739,134674.0
2021-04-01 14:20:00,39.55,39.59,39.54,39.56,116559.0,35.739,35.7751,35.7299,35.748,116559.0
2021-04-01 14:25:00,39.55,39.56,39.51,39.55,94009.0,35.739,35.748,35.7028,35.739,94009.0
2021-04-01 14:30:00,39.54,39.57,39.53,39.54,110467.0,35.7299,35.757,35.7209,35.7299,110467.0
2021-04-01 14:35:00,39.55,39.55,39.51,39.52,123276.0,35.739,35.739,35.7028,35.7118,123276.0
2021-04-01 14:40:00,39.52,39.58,39.51,39.55,126441.0,35.7118,35.7661,35.7028,35.739,126441.0
2021-04-01 14:45:00,39.55,39.57,39.52,39.55,181877.0,35.739,35.757,35.7118,35.739,181877.0
2021-04-01 14:50:00,39.55,39.56,39.51,39.51,115632.0,35.739,35.748,35.7028,35.7028,115632.0
2021-04-01 14:55:00,39.51,39.53,39.5,39.52,157162.0,35.7028,35.7209,35.6938,35.7118,157162.0
2021-04-01 15:00:00,39.52,39.55,39.51,39.52,148272.0,35.7118,35.739,35.7028,35.7118,148272.0
2021-04-01 15:05:00,39.52,39.53,39.46,39.46,234658.0,35.7118,35.7209,35.6576,35.6576,234658.0
2021-04-01 15:10:00,39.47,39.48,39.38,39.42,262817.0,35.6667,35.6757,35.5853,35.6215,262817.0
2021-04-01 15:15:00,39.41,39.44,39.38,39.41,210168.0,35.6124,35.6395,35.5853,35.6124,210168.0
2021-04-01 15:20:00,39.41,39.45,39.4,39.43,143674.0,35.6124,35.6486,35.6034,35.6305,143674.0
2021-04-01 15:25:00,39.44,39.46,39.42,39.45,153386.0,35.6395,35.6576,35.6215,35.6486,153386.0
2021-04-01 15:30:00,39.45,39.45,39.35,39.36,267636.0,35.6486,35.6486,35.5582,35.5673,267636.0
2021-04-01 15:35:00,39.36,39.45,39.35,39.41,222313.0,35.5673,35.6486,35.5582,35.6124,222313.0
2021-04-01 15:40:00,39.41,39.43,39.39,39.4,222058.0,35.6124,35.6305,35.5944,35.6034,222058.0
2021-04-01 15:45:00,39.4,39.46,39.39,39.46,335590.0,35.6034,35.6576,35.5944,35.6576,335590.0
2021-04-01 15:50:00,39.45,39.58,39.44,39.58,550300.0,35.6486,35.7661,35.6395,35.7661,550300.0
2021-04-01 15:55:00,39.58,39.65,39.55,39.63,980419.0,35.7661,35.8293,35.739,35.8112,980419.0
2021-04-05 09:30:00,40.03,40.32,40.02,40.19,787027.0,36.1727,36.4348,36.1637,36.3173,787027.0
2021-04-05 09:35:00,40.19,40.33,40.0,40.01,467508.0,36.3173,36.4438,36.1456,36.1546,467508.0
2021-04-05 09:40:00,40.0,40.0,39.86,39.88,440870.0,36.1456,36.1456,36.0191,36.0372,440870.0
2021-04-05 09:45:00,39.9,39.96,39.82,39.82,399551.0,36.0552,36.1094,35.9829,35.9829,399551.0
2021-04-05 09:50:00,39.82,39.91,39.78,39.86,316291.0,35.9829,36.0643,35.9468,36.0191,316291.0
2021-04-05 09:55:00,39.86,39.89,39.79,39.86,272710.0,36.0191,36.0462,35.9558,36.0191,272710.0
2021-04-05 10:00:00,39.86,39.91,39.79,39.87,309310.0,36.0191,36.0643,35.9558,36.0281,309310.0
2021-04-05 10:05:00,39.87,39.89,39.79,39.85,331543.0,36.0281,36.0462,35.9558,36.01,331543.0
2021-04-05 10:10:00,39.84,39.86,39.78,39.8,352745.0,36.001,36.0191,35.9468,35.9649,352745.0
2021-04-05 10:15:00,39.8,39.88,39.78,39.83,315801.0,35.9649,36.0372,35.9468,35.992,315801.0
2021-04-05 10:20:00,39.83,39.86,39.77,39.84,230257.0,35.992,36.0191,35.9378,36.001,230257.0
2021-04-05 10:25:00,39.83,39.87,39.78,39.8,168451.0,35.992,36.0281,35.9468,35.9649,168451.0
2021-04-05 10:30:00,39.8,39.87,39.78,39.84,277415.0,35.9649,36.0281,35.9468,36.001,277415.0
2021-04-05 10:35:00,39.84,39.87,39.79,39.8,286532.0,36.001,36.0281,35.9558,35.9649,286532.0
2021-04-05 10:40:00,39.8,39.83,39.75,39.76,154473.0,35.9649,35.992,35.9197,35.9287,154473.0
2021-04-05 10:45:00,39.76,39.82,39.73,39.77,170001.0,35.9287,35.9829,35.9016,35.9378,170001.0
2021-04-05 10:50:00,39.78,39.81,39.72,39.74,174605.0,35.9468,35.9739,35.8926,35.9106,174605.0
2021-04-05 10:55:00,39.75,39.81,39.74,39.77,275336.0,35.9197,35.9739,35.9106,35.9378,275336.0
2021-04-05 11:00:00,39.77,39.79,39.74,39.77,109583.0,35.9378,35.9558,35.9106,35.9378,109583.0
2021-04-05 11:05:00,39.77,39.85,39.76,39.83,254856.0,35.9378,36.01,35.9287,35.992,254856.0
2021-04-05 11:10:00,39.83,39.84,39.76,39.77,284621.0,35.992,36.001,35.9287,35.9378,284621.0
2021-04-05 11:15:00,39.77,39.8,39.75,39.76,141763.0,35.9378,35.9649,35.9197,35.9287,141763.0
2021-04-05 11:20:00,39.76,39.77,39.69,39.71,295366.0,35.9287,35.9378,35.8655,35.8835,295366.0
2021-04-05 11:25:00,39.7,39.74,39.68,39.74,180145.0,35.8745,35.9106,35.8564,35.9106,180145.0
2021-04-05 11:30:00,39.75,39.76,39.67,39.68,309030.0,35.9197,35.9287,35.8474,35.8564,309030.0
2021-04-05 11:35:00,39.68,39.71,39.65,39.69,173526.0,35.8564,35.8835,35.8293,35.8655,173526.0
2021-04-05 11:40:00,39.69,39.72,39.65,39.7,163236.0,35.8655,35.8926,35.8293,35.8745,163236.0
2021-04-05 11:45:00,39.71,39.72,39.66,39.67,151663.0,35.8835,35.8926,35.8384,35.8474,151663.0
2021-04-05 11:50:00,39.67,39.67,39.6,39.64,315987.0,35.8474,35.8474,35.7841,35.8203,315987.0
2021-04-05 11:55:00,39.65,39.65,39.59,39.6,226929.0,35.8293,35.8293,35.7751,35.7841,226929.0
2021-04-05 12:00:00,39.59,39.63,39.56,39.6,201599.0,35.7751,35.8112,35.748,35.7841,201599.0
2021-04-05 12:05:00,39.61,39.62,39.58,39.61,110286.0,35.7932,35.8022,35.7661,35.7932,110286.0
2021-04-05 12:10:00,39.61,39.7,39.6,39.66,283972.0,35.7932,35.8745,35.7841,35.8384,283972.0
2021-04-05 12:15:00,39.66,39.69,39.64,39.65,161350.0,35.8384,35.8655,35.8203,35.8293,161350.0
2021-04-05 12:20:00,39.66,39.7,39.63,39.68,108106.0,35.8384,35.8745,35.8112,35.8564,108106.0
2021-04-05 12:25:00,39.69,39.74,39.68,39.72,90229.0,35.8655,35.9106,35.8564,35.8926,90229.0
2021-04-05 12:30:00,39.72,39.73,39.69,39.71,80354.0,35.8926,35.9016,35.8655,35.8835,80354.0
2021-04-05 12:35:00,39.7,39.72,39.69,39.69,93309.0,35.8745,35.8926,35.8655,35.8655,93309.0
2021-04-05 12:40:00,39.7,39.7,39.66,39.67,94860.0,35.8745,35.8745,35.8384,35.8474,94860.0
2021-04-05 12:45:00,39.67,39.7,39.66,39.7,109197.0,35.8474,35.8745,35.8384,35.8745,109197.0
2021-04-05 12:50:00,39.69,39.7,39.65,39.66,153634.0,35.8655,35.8745,35.8293,35.8384,153634.0
2021-04-05 12:55:00,39.66,39.66,39.59,39.61,116978.0,35.8384,35.8384,35.7751,35.7932,116978.0
2021-04-05 13:00:00,39.6,39.65,39.59,39.65,106087.0,35.7841,35.8293,35.7751,35.8293,106087.0
2021-04-05 13:05:00,39.64,39.67,39.62,39.62,111485.0,35.8203,35.8474,35.8022,35.8022,111485.0
2021-04-05 13:10:00,39.63,39.63,39.58,39.62,241058.0,35.8112,35.8112,35.7661,35.8022,241058.0
2021-04-05 13:15:00,39.62,39.63,39.57,39.61,126568.0,35.8022,35.8112,35.757,35.7932,126568.0
2021-04-05 13:20:00,39.61,39.61,39.55,39.6,190286.0,35.7932,35.7932,35.739,35.7841,190286.0
2021-04-05 13:25:00,39.59,39.61,39.55,39.59,116133.0,35.7751,35.7932,35.739,35.7751,116133.0
2021-04-05 13:30:00,39.58,39.61,39.56,39.58,233041.0,35.7661,35.7932,35.748,35.7661,233041.0
2021-04-05 13:35:00,39.59,39.61,39.56,39.59,118446.0,35.7751,35.7932,35.748,35.7751,118446.0
2021-04-05 13:40:00,39.59,39.59,39.53,39.55,149612.0,35.7751,35.7751,35.7209,35.739,149612.0
2021-04-05 13:45:00,39.56,39.63,39.55,39.62,144665.0,35.748,35.8112,35.739,35.8022,144665.0
2021-04-05 13:50:00,39.62,39.63,39.6,39.61,93513.0,35.8022,35.8112,35.7841,35.7932,93513.0
2021-04-05 13:55:00,39.61,39.63,39.57,39.62,111908.0,35.7932,35.8112,35.757,35.8022,111908.0
2021-04-05 14:00:00,39.62,39.62,39.55,39.55,141933.0,35.8022,35.8022,35.739,35.739,141933.0
2021-04-05 14:05:00,39.56,39.57,39.52,39.53,111940.0,35.748,35.757,35.7118,35.7209,111940.0
2021-04-05 14:10:00,39.53,39.57,39.53,39.54,107904.0,35.7209,35.757,35.7209,35.7299,107904.0
2021-04-05 14:15:00,39.54,39.55,39.51,39.54,145537.0,35.7299,35.739,35.7028,35.7299,145537.0
2021-04-05 14:20:00,39.54,39.55,39.51,39.52,101099.0,35.7299,35.739,35.7028,35.7118,101099.0
2021-04-05 14:25:00,39.52,39.54,39.5,39.51,121414.0,35.7118,35.7299,35.6938,35.7028,121414.0
2021-04-05 14:30:00,39.51,39.52,39.45,39.46,206052.0,35.7028,35.7118,35.6486,35.6576,206052.0
2021-04-05 14:35:00,39.46,39.5,39.44,39.47,206481.0,35.6576,35.6938,35.6395,35.6667,206481.0
2021-04-05 14:40:00,39.47,39.47,39.42,39.44,184724.0,35.6667,35.6667,35.6215,35.6395,184724.0
2021-04-05 14:45:00,39.44,39.47,39.41,39.45,174333.0,35.6395,35.6667,35.6124,35.6486,174333.0
2021-04-05 14:50:00,39.45,39.46,39.38,39.38,157772.0,35.6486,35.6576,35.5853,35.5853,157772.0
2021-04-05 14:55:00,39.38,39.41,39.33,39.34,214271.0,35.5853,35.6124,35.5401,35.5492,214271.0
2021-04-05 15:00:00,39.34,39.36,39.32,39.35,266568.0,35.5492,35.5673,35.5311,35.5582,266568.0
2021-04-05 15:05:00,39.36,39.43,39.35,39.41,290301.0,35.5673,35.6305,35.5582,35.6124,290301.0
2021-04-05 15:10:00,39.41,39.43,39.37,39.39,207371.0,35.6124,35.6305,35.5763,35.5944,207371.0
2021-04-05 15:15:00,39.39,39.45,39.37,39.45,218236.0,35.5944,35.6486,35.5763,35.6486,218236.0
2021-04-05 15:20:00,39.44,39.46,39.4,39.41,208007.0,35.6395,35.6576,35.6034,35.6124,208007.0
2021-04-05 15:25:00,39.41,39.42,39.37,39.39,201956.0,35.6124,35.6215,35.5763,35.5944,201956.0
2021-04-05 15:30:00,39.38,39.43,39.38,39.39,198777.0,35.5853,35.6305,35.5853,35.5944,198777.0
2021-04-05 15:35:00,39.39,39.46,39.38,39.43,302873.0,35.5944,35.6576,35.5853,35.6305,302873.0
2021-04-05 15:40:00,39.43,39.49,39.39,39.46,288768.0,35.6305,35.6847,35.5944,35.6576,288768.0
2021-04-05 15:45:00,39.47,39.47,39.43,39.45,368680.0,35.6667,35.6667,35.6305,35.6486,368680.0
2021-04-05 15:50:00,39.45,39.52,39.44,39.5,585129.0,35.6486,35.7118,35.6395,35.6938,585129.0
2021-04-05 15:55:00,39.51,39.54,39.46,39.47,1272190.0,35.7028,35.7299,35.6576,35.6667,1272190.0
2021-04-06 09:30:00,39.42,39.73,39.38,39.7,640171.0,35.6215,35.9016,35.5853,35.8745,640171.0
2021-04-06 09:35:00,39.71,39.81,39.64,39.69,366873.0,35.8835,35.9739,35.8203,35.8655,366873.0
2021-04-06 09:40:00,39.69,39.73,39.64,39.68,336338.0,35.8655,35.9016,35.8203,35.8564,336338.0
2021-04-06 09:45:00,39.68,39.78,39.67,39.77,370722.0,35.8564,35.9468,35.8474,35.9378,370722.0
2021-04-06 09:50:00,39.78,39.83,39.71,39.8,424622.0,35.9468,35.992,35.8835,35.9649,424622.0
2021-04-06 09:55:00,39.8,39.83,39.7,39.8,295249.0,35.9649,35.992,35.8745,35.9649,295249.0
2021-04-06 10:00:00,39.8,39.85,39.76,39.79,237170.0,35.9649,36.01,35.9287,35.9558,237170.0
2021-04-06 10:05:00,39.79,39.79,39.66,39.78,260824.0,35.9558,35.9558,35.8384,35.9468,260824.0
2021-04-06 10:10:00,39.77,39.83,39.72,39.82,235521.0,35.9378,35.992,35.8926,35.9829,235521.0
2021-04-06 10:15:00,39.81,39.86,39.81,39.84,249705.0,35.9739,36.0191,35.9739,36.001,249705.0
2021-04-06 10:20:00,39.84,39.86,39.78,39.79,177733.0,36.001,36.0191,35.9468,35.9558,177733.0
2021-04-06 10:25:00,39.8,39.9,39.79,39.86,220270.0,35.9649,36.0552,35.9558,36.0191,220270.0
2021-04-06 10:30:00,39.87,39.88,39.78,39.8,153364.0,36.0281,36.0372,35.9468,35.9649,153364.0
2021-04-06 10:35:00,39.81,39.82,39.75,39.77,180902.0,35.9739,35.9829,35.9197,35.9378,180902.0
2021-04-06 10:40:00,39.78,39.79,39.7,39.73,119564.0,35.9468,35.9558,35.8745,35.9016,119564.0
2021-04-06 10:45:00,39.73,39.75,39.66,39.66,208576.0,35.9016,35.9197,35.8384,35.8384,208576.0
2021-04-06 10:50:00,39.66,39.68,39.49,39.54,220203.0,35.8384,35.8564,35.6847,35.7299,220203.0
2021-04-06 10:55:00,39.54,39.58,39.51,39.57,261768.0,35.7299,35.7661,35.7028,35.757,261768.0
2021-04-06 11:00:00,39.56,39.57,39.44,39.47,155462.0,35.748,35.757,35.6395,35.6667,155462.0
2021-04-06 11:05:00,39.46,39.47,39.41,39.43,185665.0,35.6576,35.6667,35.6124,35.6305,185665.0
2021-04-06 11:10:00,39.43,39.43,39.32,39.32,293583.0,35.6305,35.6305,35.5311,35.5311,293583.0
2021-04-06 11:15:00,39.33,39.34,39.25,39.32,229372.0,35.5401,35.5492,35.4679,35.5311,229372.0
2021-04-06 11:20:00,39.31,39.42,39.29,39.35,361019.0,35.5221,35.6215,35.504,35.5582,361019.0
2021-04-06 11:25:00,39.34,39.38,39.32,39.33,279357.0,35.5492,35.5853,35.5311,35.5401,279357.0
2021-04-06 11:30:00,39.32,39.32,39.28,39.3,373257.0,35.5311,35.5311,35.495,35.513,373257.0
2021-04-06 11:35:00,39.3,39.31,39.27,39.3,302615.0,35.513,35.5221,35.4859,35.513,302615.0
2021-04-06 11:40:00,39.29,39.35,39.26,39.28,284212.0,35.504,35.5582,35.4769,35.495,284212.0
2021-04-06 11:45:00,39.27,39.42,39.27,39.41,116995.0,35.4859,35.6215,35.4859,35.6124,116995.0
2021-04-06 11:50:00,39.41,39.42,39.33,39.36,184870.0,35.6124,35.6215,35.5401,35.5673,184870.0
2021-04-06 11:55:00,39.36,39.37,39.29,39.3,173042.0,35.5673,35.5763,35.504,35.513,173042.0
2021-04-06 12:00:00,39.3,39.36,39.3,39.35,171865.0,35.513,35.5673,35.513,35.5582,171865.0
2021-04-06 12:05:00,39.35,39.42,39.35,39.36,163466.0,35.5582,35.6215,35.5582,35.5673,163466.0
2021-04-06 12:10:00,39.36,39.39,39.34,39.34,120586.0,35.5673,35.5944,35.5492,35.5492,120586.0
2021-04-06 12:15:00,39.35,39.36,39.31,39.32,187954.0,35.5582,35.5673,35.5221,35.5311,187954.0
2021-04-06 12:20:00,39.31,39.35,39.28,39.34,124078.0,35.5221,35.5582,35.495,35.5492,124078.0
2021-04-06 12:25:00,39.33,39.36,39.33,39.34,105324.0,35.5401,35.5673,35.5401,35.5492,105324.0
2021-04-06 12:30:00,39.35,39.36,39.32,39.34,184680.0,35.5582,35.5673,35.5311,35.5492,184680.0
2021-04-06 12:35:00,39.34,39.36,39.32,39.34,92698.0,35.5492,35.5673,35.5311,35.5492,92698.0
2021-04-06 12:40:00,39.34,39.35,39.3,39.33,329937.0,35.5492,35.5582,35.513,35.5401,329937.0
2021-04-06 12:45:00,39.33,39.42,39.31,39.41,106909.0,35.5401,35.6215,35.5221,35.6124,106909.0
2021-04-06 12:50:00,39.4,39.42,39.38,39.42,90649.0,35.6034,35.6215,35.5853,35.6215,90649.0
2021-04-06 12:55:00,39.42,39.47,39.41,39.46,94579.0,35.6215,35.6667,35.6124,35.6576,94579.0
2021-04-06 13:00:00,39.45,39.5,39.45,39.48,107954.0,35.6486,35.6938,35.6486,35.6757,107954.0
2021-04-06 13:05:00,39.48,39.52,39.47,39.5,140703.0,35.6757,35.7118,35.6667,35.6938,140703.0
2021-04-06 13:10:00,39.5,39.55,39.47,39.54,244437.0,35.6938,35.739,35.6667,35.7299,244437.0
2021-04-06 13:15:00,39.54,39.6,39.53,39.58,106986.0,35.7299,35.7841,35.7209,35.7661,106986.0
2021-04-06 13:20:00,39.58,39.59,39.54,39.57,126507.0,35.7661,35.7751,35.7299,35.757,126507.0
2021-04-06 13:25:00,39.57,39.59,39.54,39.58,237639.0,35.757,35.7751,35.7299,35.7661,237639.0
2021-04-06 13:30:00,39.58,39.6,39.56,39.59,175368.0,35.7661,35.7841,35.748,35.7751,175368.0
2021-04-06 13:35:00,39.58,39.64,39.56,39.62,395569.0,35.7661,35.8203,35.748,35.8022,395569.0
2021-04-06 13:40:00,39.62,39.66,39.6,39.64,113944.0,35.8022,35.8384,35.7841,35.8203,113944.0
2021-04-06 13:45:00,39.65,39.68,39.64,39.66,133867.0,35.8293,35.8564,35.8203,35.8384,133867.0
2021-04-06 13:50:00,39.65,39.67,39.65,39.66,76675.0,35.8293,35.8474,35.8293,35.8384,76675.0
2021-04-06 13:55:00,39.66,39.68,39.65,39.66,153537.0,35.8384,35.8564,35.8293,35.8384,153537.0
2021-04-06 14:00:00,39.66,39.69,39.65,39.66,95256.0,35.8384,35.8655,35.8293,35.8384,95256.0
2021-04-06 14:05:00,39.66,39.68,39.65,39.66,107289.0,35.8384,35.8564,35.8293,35.8384,107289.0
2021-04-06 14:10:00,39.66,39.69,39.66,39.68,106272.0,35.8384,35.8655,35.8384,35.8564,106272.0
2021-04-06 14:15:00,39.68,39.7,39.66,39.68,86478.0,35.8564,35.8745,35.8384,35.8564,86478.0
2021-04-06 14:20:00,39.68,39.69,39.65,39.69,123820.0,35.8564,35.8655,35.8293,35.8655,123820.0
2021-04-06 14:25:00,39.69,39.7,39.65,39.67,74884.0,35.8655,35.8745,35.8293,35.8474,74884.0
2021-04-06 14:30:00,39.67,39.72,39.65,39.67,149369.0,35.8474,35.8926,35.8293,35.8474,149369.0
2021-04-06 14:35:00,39.68,39.69,39.61,39.62,246703.0,35.8564,35.8655,35.7932,35.8022,246703.0
2021-04-06 14:40:00,39.61,39.66,39.6,39.61,188700.0,35.7932,35.8384,35.7841,35.7932,188700.0
2021-04-06 14:45:00,39.62,39.65,39.59,39.65,96495.0,35.8022,35.8293,35.7751,35.8293,96495.0
2021-04-06 14:50:00,39.65,39.66,39.59,39.62,95742.0,35.8293,35.8384,35.7751,35.8022,95742.0
2021-04-06 14:55:00,39.63,39.66,39.62,39.63,125532.0,35.8112,35.8384,35.8022,35.8112,125532.0
2021-04-06 15:00:00,39.63,39.65,39.56,39.59,206493.0,35.8112,35.8293,35.748,35.7751,206493.0
2021-04-06 15:05:00,39.59,39.63,39.59,39.61,167259.0,35.7751,35.8112,35.7751,35.7932,167259.0
2021-04-06 15:10:00,39.62,39.64,39.59,39.61,153120.0,35.8022,35.8203,35.7751,35.7932,153120.0
2021-04-06 15:15:00,39.62,39.65,39.6,39.63,105369.0,35.8022,35.8293,35.7841,35.8112,105369.0
2021-04-06 15:20:00,39.64,39.68,39.63,39.66,138184.0,35.8203,35.8564,35.8112,35.8384,138184.0
2021-04-06 15:25:00,39.66,39.67,39.64,39.66,170238.0,35.8384,35.8474,35.8203,35.8384,170238.0
2021-04-06 15:30:00,39.66,39.7,39.64,39.69,219189.0,35.8384,35.8745,35.8203,35.8655,219189.0
2021-04-06 15:35:00,39.68,39.72,39.67,39.69,211143.0,35.8564,35.8926,35.8474,35.8655,211143.0
2021-04-06 15:40:00,39.69,39.75,39.68,39.71,414120.0,35.8655,35.9197,35.8564,35.8835,414120.0
2021-04-06 15:45:00,39.72,39.78,39.72,39.75,427637.0,35.8926,35.9468,35.8926,35.9197,427637.0
2021-04-06 15:50:00,39.75,39.86,39.73,39.84,898522.0,35.9197,36.0191,35.9016,36.001,898522.0
2021-04-06 15:55:00,39.84,39.87,39.8,39.85,1220242.0,36.001,36.0281,35.9649,36.01,1220242.0
2021-04-07 09:30:00,39.84,40.05,39.84,40.0,777794.0,36.001,36.1908,36.001,36.1456,777794.0
2021-04-07 09:35:00,40.0,40.09,39.97,40.02,274388.0,36.1456,36.2269,36.1185,36.1637,274388.0
2021-04-07 09:40:00,40.03,40.06,39.86,39.89,252434.0,36.1727,36.1998,36.0191,36.0462,252434.0
2021-04-07 09:45:00,39.89,40.01,39.84,39.87,411675.0,36.0462,36.1546,36.001,36.0281,411675.0
2021-04-07 09:50:00,39.87,39.88,39.75,39.77,229426.0,36.0281,36.0372,35.9197,35.9378,229426.0
2021-04-07 09:55:00,39.77,39.85,39.76,39.83,245439.0,35.9378,36.01,35.9287,35.992,245439.0
2021-04-07 10:00:00,39.84,39.9,39.74,39.88,340004.0,36.001,36.0552,35.9106,36.0372,340004.0
2021-04-07 10:05:00,39.87,39.87,39.79,39.85,280475.0,36.0281,36.0281,35.9558,36.01,280475.0
2021-04-07 10:10:00,39.86,39.86,39.71,39.76,181634.0,36.0191,36.0191,35.8835,35.9287,181634.0
2021-04-07 10:15:00,39.77,39.78,39.71,39.76,209346.0,35.9378,35.9468,35.8835,35.9287,209346.0
2021-04-07 10:20:00,39.75,39.87,39.75,39.86,255102.0,35.9197,36.0281,35.9197,36.0191,255102.0
2021-04-07 10:25:00,39.87,39.87,39.82,39.87,199919.0,36.0281,36.0281,35.9829,36.0281,199919.0
2021-04-07 10:30:00,39.88,39.89,39.82,39.85,144176.0,36.0372,36.0462,35.9829,36.01,144176.0
2021-04-07 10:35:00,39.85,39.86,39.73,39.76,175332.0,36.01,36.0191,35.9016,35.9287,175332.0
2021-04-07 10:40:00,39.76,39.81,39.74,39.8,142546.0,35.9287,35.9739,35.9106,35.9649,142546.0
2021-04-07 10:45:00,39.8,39.82,39.73,39.74,129063.0,35.9649,35.9829,35.9016,35.9106,129063.0
2021-04-07 10:50:00,39.75,39.78,39.74,39.75,163823.0,35.9197,35.9468,35.9106,35.9197,163823.0
2021-04-07 10:55:00,39.75,39.75,39.67,39.72,267561.0,35.9197,35.9197,35.8474,35.8926,267561.0
2021-04-07 11:00:00,39.72,39.72,39.65,39.72,161456.0,35.8926,35.8926,35.8293,35.8926,161456.0
2021-04-07 11:05:00,39.72,39.72,39.66,39.67,198844.0,35.8926,35.8926,35.8384,35.8474,198844.0
2021-04-07 11:10:00,39.68,39.69,39.64,39.69,154608.0,35.8564,35.8655,35.8203,35.8655,154608.0
2021-04-07 11:15:00,39.68,39.69,39.65,39.66,144449.0,35.8564,35.8655,35.8293,35.8384,144449.0
2021-04-07 11:20:00,39.65,39.69,39.63,39.69,112143.0,35.8293,35.8655,35.8112,35.8655,112143.0
2021-04-07 11:25:00,39.69,39.73,39.66,39.72,156748.0,35.8655,35.9016,35.8384,35.8926,156748.0
2021-04-07 11:30:00,39.72,39.76,39.71,39.73,163175.0,35.8926,35.9287,35.8835,35.9016,163175.0
2021-04-07 11:35:00,39.73,39.73,39.67,39.69,123150.0,35.9016,35.9016,35.8474,35.8655,123150.0
2021-04-07 11:40:00,39.68,39.71,39.65,39.71,195145.0,35.8564,35.8835,35.8293,35.8835,195145.0
2021-04-07 11:45:00,39.71,39.71,39.65,39.66,197596.0,35.8835,35.8835,35.8293,35.8384,197596.0
2021-04-07 11:50:00,39.66,39.69,39.63,39.68,228552.0,35.8384,35.8655,35.8112,35.8564,228552.0
2021-04-07 11:55:00,39.67,39.69,39.63,39.67,164961.0,35.8474,35.8655,35.8112,35.8474,164961.0
2021-04-07 12:00:00,39.67,39.71,39.65,39.69,257550.0,35.8474,35.8835,35.8293,35.8655,257550.0
2021-04-07 12:05:00,39.68,39.72,39.68,39.7,88488.0,35.8564,35.8926,35.8564,35.8745,88488.0
2021-04-07 12:10:00,39.71,39.71,39.66,39.69,149346.0,35.8835,35.8835,35.8384,35.8655,149346.0
2021-04-07 12:15:00,39.68,39.69,39.64,39.68,173883.0,35.8564,35.8655,35.8203,35.8564,173883.0
2021-04-07 12:20:00,39.68,39.72,39.67,39.72,72450.0,35.8564,35.8926,35.8474,35.8926,72450.0
2021-04-07 12:25:00,39.72,39.72,39.67,39.68,176774.0,35.8926,35.8926,35.8474,35.8564,176774.0
2021-04-07 12:30:00,39.68,39.73,39.67,39.73,92253.0,35.8564,35.9016,35.8474,35.9016,92253.0
2021-04-07 12:35:00,39.73,39.79,39.72,39.79,104936.0,35.9016,35.9558,35.8926,35.9558,104936.0
2021-04-07 12:40:00,39.79,39.8,39.77,39.79,80389.0,35.9558,35.9649,35.9378,35.9558,80389.0
2021-04-07 12:45:00,39.8,39.83,39.79,39.8,115704.0,35.9649,35.992,35.9558,35.9649,115704.0
2021-04-07 12:50:00,39.8,39.86,39.8,39.86,160402.0,35.9649,36.0191,35.9649,36.0191,160402.0
2021-04-07 12:55:00,39.86,39.87,39.84,39.87,138789.0,36.0191,36.0281,36.001,36.0281,138789.0
2021-04-07 13:00:00,39.87,39.9,39.85,39.88,106319.0,36.0281,36.0552,36.01,36.0372,106319.0
2021-04-07 13:05:00,39.87,39.89,39.84,39.86,86566.0,36.0281,36.0462,36.001,36.0191,86566.0
2021-04-07 13:10:00,39.86,39.9,39.85,39.86,118814.0,36.0191,36.0552,36.01,36.0191,118814.0
2021-04-07 13:15:00,39.85,39.87,39.84,39.87,103788.0,36.01,36.0281,36.001,36.0281,103788.0
2021-04-07 13:20:00,39.87,39.89,39.83,39.84,104321.0,36.0281,36.0462,35.992,36.001,104321.0
2021-04-07 13:25:00,39.84,39.89,39.83,39.89,90831.0,36.001,36.0462,35.992,36.0462,90831.0
2021-04-07 13:30:00,39.89,39.9,39.86,39.89,160500.0,36.0462,36.0552,36.0191,36.0462,160500.0
2021-04-07 13:35:00,39.9,39.91,39.87,39.9,133596.0,36.0552,36.0643,36.0281,36.0552,133596.0
2021-04-07 13:40:00,39.9,39.92,39.87,39.9,109447.0,36.0552,36.0733,36.0281,36.0552,109447.0
2021-04-07 13:45:00,39.9,39.92,39.88,39.9,105469.0,36.0552,36.0733,36.0372,36.0552,105469.0
2021-04-07 13:50:00,39.9,39.92,39.87,39.92,129368.0,36.0552,36.0733,36.0281,36.0733,129368.0
2021-04-07 13:55:00,39.91,39.96,39.91,39.93,168093.0,36.0643,36.1094,36.0643,36.0823,168093.0
2021-04-07 14:00:00,39.93,39.95,39.91,39.93,131239.0,36.0823,36.1004,36.0643,36.0823,131239.0
2021-04-07 14:05:00,39.93,39.94,39.91,39.93,136606.0,36.0823,36.0914,36.0643,36.0823,136606.0
2021-04-07 14:10:00,39.92,39.94,39.89,39.9,127765.0,36.0733,36.0914,36.0462,36.0552,127765.0
2021-04-07 14:15:00,39.9,39.91,39.84,39.84,146392.0,36.0552,36.0643,36.001,36.001,146392.0
2021-04-07 14:20:00,39.84,39.88,39.83,39.88,166034.0,36.001,36.0372,35.992,36.0372,166034.0
2021-04-07 14:25:00,39.88,39.89,39.85,39.86,144782.0,36.0372,36.0462,36.01,36.0191,144782.0
2021-04-07 14:30:00,39.86,39.91,39.85,39.9,154280.0,36.0191,36.0643,36.01,36.0552,154280.0
2021-04-07 14:35:00,39.9,39.92,39.87,39.91,112084.0,36.0552,36.0733,36.0281,36.0643,112084.0
2021-04-07 14:40:00,39.9,39.91,39.88,39.9,98690.0,36.0552,36.0643,36.0372,36.0552,98690.0
2021-04-07 14:45:00,39.89,39.92,39.87,39.91,144979.0,36.0462,36.0733,36.0281,36.0643,144979.0
2021-04-07 14:50:00,39.91,39.92,39.88,39.88,145975.0,36.0643,36.0733,36.0372,36.0372,145975.0
2021-04-07 14:55:00,39.89,39.89,39.81,39.82,118483.0,36.0462,36.0462,35.9739,35.9829,118483.0
2021-04-07 15:00:00,39.83,39.87,39.82,39.85,139656.0,35.992,36.0281,35.9829,36.01,139656.0
2021-04-07 15:05:00,39.85,39.87,39.83,39.87,187542.0,36.01,36.0281,35.992,36.0281,187542.0
2021-04-07 15:10:00,39.87,39.87,39.84,39.84,105534.0,36.0281,36.0281,36.001,36.001,105534.0
2021-04-07 15:15:00,39.84,39.87,39.84,39.86,134821.0,36.001,36.0281,36.001,36.0191,134821.0
2021-04-07 15:20:00,39.87,39.91,39.86,39.89,190569.0,36.0281,36.0643,36.0191,36.0462,190569.0
2021-04-07 15:25:00,39.9,39.91,39.86,39.86,170758.0,36.0552,36.0643,36.0191,36.0191,170758.0
2021-04-07 15:30:00,39.86,39.87,39.8,39.83,178066.0,36.0191,36.0281,35.9649,35.992,178066.0
2021-04-07 15:35:00,39.83,39.89,39.81,39.89,283877.0,35.992,36.0462,35.9739,36.0462,283877.0
2021-04-07 15:40:00,39.88,39.9,39.85,39.88,203217.0,36.0372,36.0552,36.01,36.0372,203217.0
2021-04-07 15:45:00,39.89,39.92,39.87,39.91,313707.0,36.0462,36.0733,36.0281,36.0643,313707.0
2021-04-07 15:50:00,39.91,39.92,39.87,39.91,446988.0,36.0643,36.0733,36.0281,36.0643,446988.0
2021-04-07 15:55:00,39.91,40.0,39.91,39.99,1045526.0,36.0643,36.1456,36.0643,36.1366,1045526.0
2021-04-08 09:30:00,39.88,39.89,39.51,39.53,761434.0,36.0372,36.0462,35.7028,35.7209,761434.0
2021-04-08 09:35:00,39.54,39.56,39.39,39.5,770028.0,35.7299,35.748,35.5944,35.6938,770028.0
2021-04-08 09:40:00,39.5,39.51,39.33,39.48,406930.0,35.6938,35.7028,35.5401,35.6757,406930.0
2021-04-08 09:45:00,39.48,39.49,39.36,39.47,326296.0,35.6757,35.6847,35.5673,35.6667,326296.0
2021-04-08 09:50:00,39.46,39.57,39.44,39.56,411036.0,35.6576,35.757,35.6395,35.748,411036.0
2021-04-08 09:55:00,39.57,39.6,39.5,39.59,270442.0,35.757,35.7841,35.6938,35.7751,270442.0
2021-04-08 10:00:00,39.6,39.64,39.58,39.6,218576.0,35.7841,35.8203,35.7661,35.7841,218576.0
2021-04-08 10:05:00,39.6,39.67,39.58,39.64,262954.0,35.7841,35.8474,35.7661,35.8203,262954.0
2021-04-08 10:10:00,39.64,39.64,39.57,39.61,218821.0,35.8203,35.8203,35.757,35.7932,218821.0
2021-04-08 10:15:00,39.61,39.72,39.6,39.68,287698.0,35.7932,35.8926,35.7841,35.8564,287698.0
2021-04-08 10:20:00,39.69,39.72,39.6,39.65,196236.0,35.8655,35.8926,35.7841,35.8293,196236.0
2021-04-08 10:25:00,39.64,39.68,39.62,39.67,201702.0,35.8203,35.8564,35.8022,35.8474,201702.0
2021-04-08 10:30:00,39.68,39.73,39.65,39.71,152312.0,35.8564,35.9016,35.8293,35.8835,152312.0
2021-04-08 10:35:00,39.72,39.75,39.69,39.73,195555.0,35.8926,35.9197,35.8655,35.9016,195555.0
2021-04-08 10:40:00,39.73,39.78,39.72,39.73,522208.0,35.9016,35.9468,35.8926,35.9016,522208.0
2021-04-08 10:45:00,39.73,39.74,39.67,39.69,396902.0,35.9016,35.9106,35.8474,35.8655,396902.0
2021-04-08 10:50:00,39.69,39.71,39.66,39.69,289563.0,35.8655,35.8835,35.8384,35.8655,289563.0
2021-04-08 10:55:00,39.69,39.71,39.63,39.66,149786.0,35.8655,35.8835,35.8112,35.8384,149786.0
2021-04-08 11:00:00,39.65,39.78,39.65,39.78,163815.0,35.8293,35.9468,35.8293,35.9468,163815.0
2021-04-08 11:05:00,39.77,39.82,39.76,39.79,174749.0,35.9378,35.9829,35.9287,35.9558,174749.0
2021-04-08 11:10:00,39.8,39.83,39.78,39.8,114016.0,35.9649,35.992,35.9468,35.9649,114016.0
2021-04-08 11:15:00,39.8,39.8,39.73,39.75,144165.0,35.9649,35.9649,35.9016,35.9197,144165.0
2021-04-08 11:20:00,39.74,39.76,39.68,39.69,105143.0,35.9106,35.9287,35.8564,35.8655,105143.0
2021-04-08 11:25:00,39.69,39.78,39.69,39.77,133175.0,35.8655,35.9468,35.8655,35.9378,133175.0
2021-04-08 11:30:00,39.77,39.81,39.75,39.8,162287.0,35.9378,35.9739,35.9197,35.9649,162287.0
2021-04-08 11:35:00,39.8,39.84,39.79,39.83,123377.0,35.9649,36.001,35.9558,35.992,123377.0
2021-04-08 11:40:00,39.83,39.87,39.79,39.81,189046.0,35.992,36.0281,35.9558,35.9739,189046.0
2021-04-08 11:45:00,39.82,39.84,39.78,39.79,119217.0,35.9829,36.001,35.9468,35.9558,119217.0
2021-04-08 11:50:00,39.78,39.9,39.77,39.87,240216.0,35.9468,36.0552,35.9378,36.0281,240216.0
2021-04-08 11:55:00,39.87,39.88,39.82,39.85,128736.0,36.0281,36.0372,35.9829,36.01,128736.0
2021-04-08 12:00:00,39.84,39.89,39.83,39.89,67404.0,36.001,36.0462,35.992,36.0462,67404.0
2021-04-08 12:05:00,39.89,39.92,39.87,39.9,120228.0,36.0462,36.0733,36.0281,36.0552,120228.0
2021-04-08 12:10:00,39.9,39.95,39.89,39.94,158785.0,36.0552,36.1004,36.0462,36.0914,158785.0
2021-04-08 12:15:00,39.94,40.0,39.93,39.98,184133.0,36.0914,36.1456,36.0823,36.1275,184133.0
2021-04-08 12:20:00,39.98,40.02,39.97,40.01,216160.0,36.1275,36.1637,36.1185,36.1546,216160.0
2021-04-08 12:25:00,40.02,40.02,39.98,40.0,252308.0,36.1637,36.1637,36.1275,36.1456,252308.0
2021-04-08 12:30:00,40.01,40.06,40.0,40.06,243877.0,36.1546,36.1998,36.1456,36.1998,243877.0
2021-04-08 12:35:00,40.05,40.07,40.01,40.02,127245.0,36.1908,36.2088,36.1546,36.1637,127245.0
2021-04-08 12:40:00,40.02,40.06,40.02,40.04,134708.0,36.1637,36.1998,36.1637,36.1817,134708.0
2021-04-08 12:45:00,40.03,40.07,40.02,40.07,213318.0,36.1727,36.2088,36.1637,36.2088,213318.0
2021-04-08 12:50:00,40.06,40.09,40.02,40.04,128958.0,36.1998,36.2269,36.1637,36.1817,128958.0
2021-04-08 12:55:00,40.04,40.06,40.03,40.05,120980.0,36.1817,36.1998,36.1727,36.1908,120980.0
2021-04-08 13:00:00,40.05,40.08,40.03,40.06,117358.0,36.1908,36.2179,36.1727,36.1998,117358.0
2021-04-08 13:05:00,40.05,40.11,40.05,40.09,282805.0,36.1908,36.245,36.1908,36.2269,282805.0
2021-04-08 13:10:00,40.09,40.13,40.09,40.12,130218.0,36.2269,36.2631,36.2269,36.254,130218.0
2021-04-08 13:15:00,40.12,40.12,40.04,40.09,148382.0,36.254,36.254,36.1817,36.2269,148382.0
2021-04-08 13:20:00,40.08,40.1,40.07,40.07,178457.0,36.2179,36.236,36.2088,36.2088,178457.0
2021-04-08 13:25:00,40.08,40.09,40.06,40.07,99764.0,36.2179,36.2269,36.1998,36.2088,99764.0
2021-04-08 13:30:00,40.07,40.08,40.02,40.07,117942.0,36.2088,36.2179,36.1637,36.2088,117942.0
2021-04-08 13:35:00,40.07,40.1,39.96,39.96,259430.0,36.2088,36.236,36.1094,36.1094,259430.0
2021-04-08 13:40:00,39.96,39.99,39.93,39.98,167791.0,36.1094,36.1366,36.0823,36.1275,167791.0
2021-04-08 13:45:00,39.99,40.05,39.98,40.02,159384.0,36.1366,36.1908,36.1275,36.1637,159384.0
2021-04-08 13:50:00,40.02,40.04,39.96,39.97,163436.0,36.1637,36.1817,36.1094,36.1185,163436.0
2021-04-08 13:55:00,39.97,40.01,39.97,40.0,127204.0,36.1185,36.1546,36.1185,36.1456,127204.0
2021-04-08 14:00:00,39.99,40.03,39.98,40.01,164554.0,36.1366,36.1727,36.1275,36.1546,164554.0
2021-04-08 14:05:00,40.01,40.03,39.95,39.97,43035.0,36.1546,36.1727,36.1004,36.1185,43035.0
2021-04-08 14:10:00,39.96,39.97,39.93,39.95,70200.0,36.1094,36.1185,36.0823,36.1004,70200.0
2021-04-08 14:15:00,39.95,39.96,39.93,39.94,81981.0,36.1004,36.1094,36.0823,36.0914,81981.0
2021-04-08 14:20:00,39.94,39.97,39.93,39.97,99352.0,36.0914,36.1185,36.0823,36.1185,99352.0
2021-04-08 14:25:00,39.97,40.01,39.95,40.0,110492.0,36.1185,36.1546,36.1004,36.1456,110492.0
2021-04-08 14:30:00,40.0,40.04,39.98,40.0,102553.0,36.1456,36.1817,36.1275,36.1456,102553.0
2021-04-08 14:35:00,39.99,40.01,39.97,40.0,88966.0,36.1366,36.1546,36.1185,36.1456,88966.0
2021-04-08 14:40:00,40.0,40.04,39.99,40.01,106184.0,36.1456,36.1817,36.1366,36.1546,106184.0
2021-04-08 14:45:00,40.01,40.02,40.0,40.01,91447.0,36.1546,36.1637,36.1456,36.1546,91447.0
2021-04-08 14:50:00,40.01,40.06,40.01,40.05,176965.0,36.1546,36.1998,36.1546,36.1908,176965.0
2021-04-08 14:55:00,40.05,40.1,40.04,40.09,164179.0,36.1908,36.236,36.1817,36.2269,164179.0
2021-04-08 15:00:00,40.1,40.12,40.08,40.11,145744.0,36.236,36.254,36.2179,36.245,145744.0
2021-04-08 15:05:00,40.11,40.14,40.08,40.14,154658.0,36.245,36.2721,36.2179,36.2721,154658.0
2021-04-08 15:10:00,40.14,40.15,40.11,40.13,140871.0,36.2721,36.2811,36.245,36.2631,140871.0
2021-04-08 15:15:00,40.13,40.16,40.11,40.14,187404.0,36.2631,36.2902,36.245,36.2721,187404.0
2021-04-08 15:20:00,40.14,40.19,40.12,40.18,168114.0,36.2721,36.3173,36.254,36.3082,168114.0
2021-04-08 15:25:00,40.18,40.2,40.15,40.15,220496.0,36.3082,36.3263,36.2811,36.2811,220496.0
2021-04-08 15:30:00,40.15,40.17,40.08,40.12,844982.0,36.2811,36.2992,36.2179,36.254,844982.0
2021-04-08 15:35:00,40.12,40.14,40.09,40.1,217164.0,36.254,36.2721,36.2269,36.236,217164.0
2021-04-08 15:40:00,40.11,40.11,40.04,40.05,167715.0,36.245,36.245,36.1817,36.1908,167715.0
2021-04-08 15:45:00,40.05,40.09,40.02,40.04,501093.0,36.1908,36.2269,36.1637,36.1817,501093.0
2021-04-08 15:50:00,40.03,40.06,40.02,40.05,486915.0,36.1727,36.1998,36.1637,36.1908,486915.0
2021-04-08 15:55:00,40.05,40.1,40.02,40.04,1139180.0,36.1908,36.236,36.1637,36.1817,1139180.0
2021-04-09 09:30:00,40.34,40.41,40.25,40.34,632783.0,36.4528,36.5161,36.3715,36.4528,632783.0
2021-04-09 09:35:00,40.35,40.6,40.35,40.5,1053573.0,36.4619,36.6878,36.4619,36.5974,1053573.0
2021-04-09 09:40:00,40.49,40.6,40.46,40.56,654413.0,36.5884,36.6878,36.5613,36.6516,654413.0
2021-04-09 09:45:00,40.57,40.59,40.51,40.55,775775.0,36.6607,36.6787,36.6064,36.6426,775775.0
2021-04-09 09:50:00,40.55,40.67,40.55,40.6,569279.0,36.6426,36.751,36.6426,36.6878,569279.0
2021-04-09 09:55:00,40.59,40.6,40.5,40.52,741586.0,36.6787,36.6878,36.5974,36.6155,741586.0
2021-04-09 10:00:00,40.52,40.52,40.43,40.5,577780.0,36.6155,36.6155,36.5342,36.5974,577780.0
2021-04-09 10:05:00,40.49,40.52,40.41,40.52,740543.0,36.5884,36.6155,36.5161,36.6155,740543.0
2021-04-09 10:10:00,40.52,40.66,40.51,40.66,1470833.0,36.6155,36.742,36.6064,36.742,1470833.0
2021-04-09 10:15:00,40.65,40.66,40.54,40.55,972421.0,36.733,36.742,36.6336,36.6426,972421.0
2021-04-09 10:20:00,40.55,40.57,40.43,40.49,670793.0,36.6426,36.6607,36.5342,36.5884,670793.0
2021-04-09 10:25:00,40.48,40.48,40.35,40.42,400661.0,36.5793,36.5793,36.4619,36.5251,400661.0
2021-04-09 10:30:00,40.41,40.54,40.41,40.48,437175.0,36.5161,36.6336,36.5161,36.5793,437175.0
2021-04-09 10:35:00,40.47,40.55,40.45,40.53,384834.0,36.5703,36.6426,36.5522,36.6245,384834.0
2021-04-09 10:40:00,40.52,40.53,40.47,40.5,239840.0,36.6155,36.6245,36.5703,36.5974,239840.0
2021-04-09 10:45:00,40.49,40.66,40.47,40.65,441803.0,36.5884,36.742,36.5703,36.733,441803.0
2021-04-09 10:50:00,40.64,40.66,40.57,40.57,232350.0,36.7239,36.742,36.6607,36.6607,232350.0
2021-04-09 10:55:00,40.58,40.6,40.56,40.59,179301.0,36.6697,36.6878,36.6516,36.6787,179301.0
2021-04-09 11:00:00,40.58,40.65,40.58,40.64,299038.0,36.6697,36.733,36.6697,36.7239,299038.0
2021-04-09 11:05:00,40.63,40.65,40.61,40.64,173607.0,36.7149,36.733,36.6968,36.7239,173607.0
2021-04-09 11:10:00,40.64,40.76,40.63,40.75,368461.0,36.7239,36.8324,36.7149,36.8233,368461.0
2021-04-09 11:15:00,40.76,40.79,40.71,40.74,272230.0,36.8324,36.8595,36.7872,36.8143,272230.0
2021-04-09 11:20:00,40.74,40.75,40.65,40.68,155139.0,36.8143,36.8233,36.733,36.7601,155139.0
2021-04-09 11:25:00,40.67,40.71,40.64,40.66,402255.0,36.751,36.7872,36.7239,36.742,402255.0
2021-04-09 11:30:00,40.66,40.7,40.61,40.61,193776.0,36.742,36.7781,36.6968,36.6968,193776.0
2021-04-09 11:35:00,40.6,40.62,40.57,40.59,259554.0,36.6878,36.7058,36.6607,36.6787,259554.0
2021-04-09 11:40:00,40.59,40.61,40.57,40.61,189300.0,36.6787,36.6968,36.6607,36.6968,189300.0
2021-04-09 11:45:00,40.61,40.62,40.57,40.59,210900.0,36.6968,36.7058,36.6607,36.6787,210900.0
2021-04-09 11:50:00,40.59,40.61,40.55,40.57,239462.0,36.6787,36.6968,36.6426,36.6607,239462.0
2021-04-09 11:55:00,40.57,40.59,40.55,40.56,127227.0,36.6607,36.6787,36.6426,36.6516,127227.0
2021-04-09 12:00:00,40.56,40.57,40.52,40.52,166875.0,36.6516,36.6607,36.6155,36.6155,166875.0
2021-04-09 12:05:00,40.52,40.54,40.5,40.53,251758.0,36.6155,36.6336,36.5974,36.6245,251758.0
2021-04-09 12:10:00,40.54,40.65,40.53,40.61,321783.0,36.6336,36.733,36.6245,36.6968,321783.0
2021-04-09 12:15:00,40.6,40.61,40.56,40.61,149397.0,36.6878,36.6968,36.6516,36.6968,149397.0
2021-04-09 12:20:00,40.61,40.65,40.57,40.58,288649.0,36.6968,36.733,36.6607,36.6697,288649.0
2021-04-09 12:25:00,40.58,40.59,40.54,40.55,127775.0,36.6697,36.6787,36.6336,36.6426,127775.0
2021-04-09 12:30:00,40.55,40.57,40.52,40.54,147829.0,36.6426,36.6607,36.6155,36.6336,147829.0
2021-04-09 12:35:00,40.54,40.57,40.53,40.55,156212.0,36.6336,36.6607,36.6245,36.6426,156212.0
2021-04-09 12:40:00,40.55,40.62,40.55,40.59,246499.0,36.6426,36.7058,36.6426,36.6787,246499.0
2021-04-09 12:45:00,40.58,40.63,40.58,40.63,139432.0,36.6697,36.7149,36.6697,36.7149,139432.0
2021-04-09 12:50:00,40.63,40.65,40.62,40.64,170099.0,36.7149,36.733,36.7058,36.7239,170099.0
2021-04-09 12:55:00,40.65,40.65,40.59,40.64,240256.0,36.733,36.733,36.6787,36.7239,240256.0
2021-04-09 13:00:00,40.64,40.64,40.61,40.63,159367.0,36.7239,36.7239,36.6968,36.7149,159367.0
2021-04-09 13:05:00,40.63,40.64,40.57,40.58,149407.0,36.7149,36.7239,36.6607,36.6697,149407.0
2021-04-09 13:10:00,40.58,40.6,40.56,40.58,106019.0,36.6697,36.6878,36.6516,36.6697,106019.0
2021-04-09 13:15:00,40.57,40.59,40.52,40.54,159300.0,36.6607,36.6787,36.6155,36.6336,159300.0
2021-04-09 13:20:00,40.55,40.55,40.5,40.52,166566.0,36.6426,36.6426,36.5974,36.6155,166566.0
2021-04-09 13:25:00,40.52,40.54,40.48,40.5,150315.0,36.6155,36.6336,36.5793,36.5974,150315.0
2021-04-09 13:30:00,40.49,40.51,40.46,40.51,175402.0,36.5884,36.6064,36.5613,36.6064,175402.0
2021-04-09 13:35:00,40.51,40.52,40.49,40.5,123919.0,36.6064,36.6155,36.5884,36.5974,123919.0
2021-04-09 13:40:00,40.5,40.52,40.49,40.5,108907.0,36.5974,36.6155,36.5884,36.5974,108907.0
2021-04-09 13:45:00,40.5,40.55,40.5,40.54,117194.0,36.5974,36.6426,36.5974,36.6336,117194.0
2021-04-09 13:50:00,40.53,40.55,40.5,40.5,130941.0,36.6245,36.6426,36.5974,36.5974,130941.0
2021-04-09 13:55:00,40.5,40.51,40.48,40.48,137588.0,36.5974,36.6064,36.5793,36.5793,137588.0
2021-04-09 14:00:00,40.49,40.5,40.42,40.43,187763.0,36.5884,36.5974,36.5251,36.5342,187763.0
2021-04-09 14:05:00,40.42,40.42,40.35,40.37,138818.0,36.5251,36.5251,36.4619,36.4799,138818.0
2021-04-09 14:10:00,40.36,40.39,40.35,40.38,244625.0,36.4709,36.498,36.4619,36.489,244625.0
2021-04-09 14:15:00,40.38,40.42,40.37,40.4,181207.0,36.489,36.5251,36.4799,36.507,181207.0
2021-04-09 14:20:00,40.39,40.45,40.38,40.43,207102.0,36.498,36.5522,36.489,36.5342,207102.0
2021-04-09 14:25:00,40.43,40.45,40.4,40.43,132551.0,36.5342,36.5522,36.507,36.5342,132551.0
2021-04-09 14:30:00,40.43,40.43,40.38,40.41,125652.0,36.5342,36.5342,36.489,36.5161,125652.0
2021-04-09 14:35:00,40.41,40.43,40.39,40.41,94315.0,36.5161,36.5342,36.498,36.5161,94315.0
2021-04-09 14:40:00,40.41,40.43,40.4,40.42,66762.0,36.5161,36.5342,36.507,36.5251,66762.0
2021-04-09 14:45:00,40.41,40.43,40.4,40.4,74691.0,36.5161,36.5342,36.507,36.507,74691.0
2021-04-09 14:50:00,40.4,40.41,40.36,40.36,117288.0,36.507,36.5161,36.4709,36.4709,117288.0
2021-04-09 14:55:00,40.36,40.39,40.36,40.37,98868.0,36.4709,36.498,36.4709,36.4799,98868.0
2021-04-09 15:00:00,40.37,40.4,40.35,40.36,141061.0,36.4799,36.507,36.4619,36.4709,141061.0
2021-04-09 15:05:00,40.37,40.42,40.36,40.42,128997.0,36.4799,36.5251,36.4709,36.5251,128997.0
2021-04-09 15:10:00,40.42,40.44,40.4,40.41,159186.0,36.5251,36.5432,36.507,36.5161,159186.0
2021-04-09 15:15:00,40.41,40.44,40.4,40.4,205756.0,36.5161,36.5432,36.507,36.507,205756.0
2021-04-09 15:20:00,40.39,40.45,40.39,40.44,128280.0,36.498,36.5522,36.498,36.5432,128280.0
2021-04-09 15:25:00,40.44,40.49,40.42,40.46,243914.0,36.5432,36.5884,36.5251,36.5613,243914.0
2021-04-09 15:30:00,40.46,40.52,40.46,40.47,268051.0,36.5613,36.6155,36.5613,36.5703,268051.0
2021-04-09 15:35:00,40.47,40.49,40.44,40.48,258918.0,36.5703,36.5884,36.5432,36.5793,258918.0
2021-04-09 15:40:00,40.48,40.5,40.44,40.44,224272.0,36.5793,36.5974,36.5432,36.5432,224272.0
2021-04-09 15:45:00,40.45,40.48,40.44,40.46,328158.0,36.5522,36.5793,36.5432,36.5613,328158.0
2021-04-09 15:50:00,40.45,40.51,40.45,40.48,643616.0,36.5522,36.6064,36.5522,36.5793,643616.0
2021-04-09 15:55:00,40.48,40.54,40.43,40.48,1171619.0,36.5793,36.6336,36.5342,36.5793,1171619.0
2021-04-12 09:30:00,40.46,40.78,40.43,40.77,828503.0,36.5613,36.8504,36.5342,36.8414,828503.0
2021-04-12 09:35:00,40.76,40.89,40.53,40.54,564052.0,36.8324,36.9498,36.6245,36.6336,564052.0
2021-04-12 09:40:00,40.53,40.63,40.5,40.55,300760.0,36.6245,36.7149,36.5974,36.6426,300760.0
2021-04-12 09:45:00,40.56,40.67,40.54,40.6,393088.0,36.6516,36.751,36.6336,36.6878,393088.0
2021-04-12 09:50:00,40.59,40.61,40.4,40.44,315515.0,36.6787,36.6968,36.507,36.5432,315515.0
2021-04-12 09:55:00,40.44,40.51,40.41,40.51,333081.0,36.5432,36.6064,36.5161,36.6064,333081.0
2021-04-12 10:00:00,40.5,40.57,40.47,40.55,255736.0,36.5974,36.6607,36.5703,36.6426,255736.0
2021-04-12 10:05:00,40.55,40.63,40.47,40.63,166510.0,36.6426,36.7149,36.5703,36.7149,166510.0
2021-04-12 10:10:00,40.63,40.64,40.55,40.64,223270.0,36.7149,36.7239,36.6426,36.7239,223270.0
2021-04-12 10:15:00,40.63,40.7,40.59,40.69,216792.0,36.7149,36.7781,36.6787,36.7691,216792.0
2021-04-12 10:20:00,40.69,40.74,40.66,40.73,198233.0,36.7691,36.8143,36.742,36.8052,198233.0
2021-04-12 10:25:00,40.73,40.73,40.64,40.68,145943.0,36.8052,36.8052,36.7239,36.7601,145943.0
2021-04-12 10:30:00,40.68,40.71,40.65,40.7,229483.0,36.7601,36.7872,36.733,36.7781,229483.0
2021-04-12 10:35:00,40.7,40.73,40.68,40.71,173758.0,36.7781,36.8052,36.7601,36.7872,173758.0
2021-04-12 10:40:00,40.71,40.79,40.7,40.75,331186.0,36.7872,36.8595,36.7781,36.8233,331186.0
2021-04-12 10:45:00,40.74,40.78,40.72,40.75,333559.0,36.8143,36.8504,36.7962,36.8233,333559.0
2021-04-12 10:50:00,40.75,40.76,40.58,40.6,211445.0,36.8233,36.8324,36.6697,36.6878,211445.0
2021-04-12 10:55:00,40.59,40.62,40.55,40.61,159579.0,36.6787,36.7058,36.6426,36.6968,159579.0
2021-04-12 11:00:00,40.61,40.63,40.55,40.6,299487.0,36.6968,36.7149,36.6426,36.6878,299487.0
2021-04-12 11:05:00,40.6,40.61,40.52,40.55,227052.0,36.6878,36.6968,36.6155,36.6426,227052.0
2021-04-12 11:10:00,40.55,40.62,40.53,40.59,173306.0,36.6426,36.7058,36.6245,36.6787,173306.0
2021-04-12 11:15:00,40.59,40.7,40.58,40.68,116659.0,36.6787,36.7781,36.6697,36.7601,116659.0
2021-04-12 11:20:00,40.69,40.74,40.68,40.73,187748.0,36.7691,36.8143,36.7601,36.8052,187748.0
2021-04-12 11:25:00,40.73,40.76,40.71,40.74,211541.0,36.8052,36.8324,36.7872,36.8143,211541.0
2021-04-12 11:30:00,40.74,40.76,40.66,40.68,147955.0,36.8143,36.8324,36.742,36.7601,147955.0
2021-04-12 11:35:00,40.68,40.68,40.62,40.68,99561.0,36.7601,36.7601,36.7058,36.7601,99561.0
2021-04-12 11:40:00,40.67,40.73,40.65,40.73,109727.0,36.751,36.8052,36.733,36.8052,109727.0
2021-04-12 11:45:00,40.73,40.76,40.71,40.73,118039.0,36.8052,36.8324,36.7872,36.8052,118039.0
2021-04-12 11:50:00,40.73,40.76,40.7,40.76,90647.0,36.8052,36.8324,36.7781,36.8324,90647.0
2021-04-12 11:55:00,40.76,40.8,40.75,40.76,170001.0,36.8324,36.8685,36.8233,36.8324,170001.0
2021-04-12 12:00:00,40.76,40.76,40.68,40.7,95199.0,36.8324,36.8324,36.7601,36.7781,95199.0
2021-04-12 12:05:00,40.7,40.71,40.64,40.66,105767.0,36.7781,36.7872,36.7239,36.742,105767.0
2021-04-12 12:10:00,40.67,40.7,40.66,40.68,131556.0,36.751,36.7781,36.742,36.7601,131556.0
2021-04-12 12:15:00,40.69,40.71,40.67,40.7,185480.0,36.7691,36.7872,36.751,36.7781,185480.0
2021-04-12 12:20:00,40.7,40.7,40.65,40.68,97967.0,36.7781,36.7781,36.733,36.7601,97967.0
2021-04-12 12:25:00,40.68,40.68,40.63,40.65,79304.0,36.7601,36.7601,36.7149,36.733,79304.0
2021-04-12 12:30:00,40.65,40.71,40.64,40.69,247568.0,36.733,36.7872,36.7239,36.7691,247568.0
2021-04-12 12:35:00,40.69,40.72,40.67,40.72,307412.0,36.7691,36.7962,36.751,36.7962,307412.0
2021-04-12 12:40:00,40.72,40.75,40.69,40.74,120801.0,36.7962,36.8233,36.7691,36.8143,120801.0
2021-04-12 12:45:00,40.75,40.76,40.73,40.73,98640.0,36.8233,36.8324,36.8052,36.8052,98640.0
2021-04-12 12:50:00,40.73,40.73,40.69,40.72,90338.0,36.8052,36.8052,36.7691,36.7962,90338.0
2021-04-12 12:55:00,40.72,40.74,40.71,40.72,92214.0,36.7962,36.8143,36.7872,36.7962,92214.0
2021-04-12 13:00:00,40.72,40.73,40.65,40.65,96747.0,36.7962,36.8052,36.733,36.733,96747.0
2021-04-12 13:05:00,40.66,40.67,40.63,40.63,100745.0,36.742,36.751,36.7149,36.7149,100745.0
2021-04-12 13:10:00,40.64,40.65,40.57,40.61,139402.0,36.7239,36.733,36.6607,36.6968,139402.0
2021-04-12 13:15:00,40.61,40.62,40.58,40.61,152878.0,36.6968,36.7058,36.6697,36.6968,152878.0
2021-04-12 13:20:00,40.6,40.62,40.58,40.61,95930.0,36.6878,36.7058,36.6697,36.6968,95930.0
2021-04-12 13:25:00,40.61,40.64,40.57,40.62,125971.0,36.6968,36.7239,36.6607,36.7058,125971.0
2021-04-12 13:30:00,40.61,40.62,40.6,40.62,104853.0,36.6968,36.7058,36.6878,36.7058,104853.0
2021-04-12 13:35:00,40.62,40.63,40.59,40.61,147893.0,36.7058,36.7149,36.6787,36.6968,147893.0
2021-04-12 13:40:00,40.61,40.63,40.6,40.62,127583.0,36.6968,36.7149,36.6878,36.7058,127583.0
2021-04-12 13:45:00,40.62,40.63,40.58,40.59,105862.0,36.7058,36.7149,36.6697,36.6787,105862.0
2021-04-12 13:50:00,40.59,40.62,40.57,40.58,142416.0,36.6787,36.7058,36.6607,36.6697,142416.0
2021-04-12 13:55:00,40.59,40.59,40.53,40.54,196747.0,36.6787,36.6787,36.6245,36.6336,196747.0
2021-04-12 14:00:00,40.54,40.59,40.49,40.5,300451.0,36.6336,36.6787,36.5884,36.5974,300451.0
2021-04-12 14:05:00,40.5,40.53,40.44,40.52,321765.0,36.5974,36.6245,36.5432,36.6155,321765.0
2021-04-12 14:10:00,40.52,40.57,40.52,40.55,176316.0,36.6155,36.6607,36.6155,36.6426,176316.0
2021-04-12 14:15:00,40.54,40.59,40.54,40.58,155544.0,36.6336,36.6787,36.6336,36.6697,155544.0
2021-04-12 14:20:00,40.58,40.61,40.56,40.59,94653.0,36.6697,36.6968,36.6516,36.6787,94653.0
2021-04-12 14:25:00,40.59,40.62,40.57,40.61,75782.0,36.6787,36.7058,36.6607,36.6968,75782.0
2021-04-12 14:30:00,40.61,40.63,40.59,40.6,100859.0,36.6968,36.7149,36.6787,36.6878,100859.0
2021-04-12 14:35:00,40.59,40.65,40.59,40.65,123209.0,36.6787,36.733,36.6787,36.733,123209.0
2021-04-12 14:40:00,40.64,40.66,40.61,40.64,124731.0,36.7239,36.742,36.6968,36.7239,124731.0
2021-04-12 14:45:00,40.63,40.64,40.59,40.61,119566.0,36.7149,36.7239,36.6787,36.6968,119566.0
2021-04-12 14:50:00,40.61,40.63,40.6,40.6,108832.0,36.6968,36.7149,36.6878,36.6878,108832.0
2021-04-12 14:55:00,40.6,40.63,40.58,40.59,112879.0,36.6878,36.7149,36.6697,36.6787,112879.0
2021-04-12 15:00:00,40.59,40.62,40.58,40.59,95736.0,36.6787,36.7058,36.6697,36.6787,95736.0
2021-04-12 15:05:00,40.6,40.63,40.58,40.6,148809.0,36.6878,36.7149,36.6697,36.6878,148809.0
2021-04-12 15:10:00,40.6,40.62,40.58,40.6,104739.0,36.6878,36.7058,36.6697,36.6878,104739.0
2021-04-12 15:15:00,40.61,40.62,40.58,40.62,130910.0,36.6968,36.7058,36.6697,36.7058,130910.0
2021-04-12 15:20:00,40.62,40.72,40.61,40.71,207712.0,36.7058,36.7962,36.6968,36.7872,207712.0
2021-04-12 15:25:00,40.71,40.72,40.7,40.72,97246.0,36.7872,36.7962,36.7781,36.7962,97246.0
2021-04-12 15:30:00,40.71,40.75,40.7,40.73,168236.0,36.7872,36.8233,36.7781,36.8052,168236.0
2021-04-12 15:35:00,40.73,40.79,40.73,40.78,254259.0,36.8052,36.8595,36.8052,36.8504,254259.0
2021-04-12 15:40:00,40.79,40.79,40.73,40.73,223890.0,36.8595,36.8595,36.8052,36.8052,223890.0
2021-04-12 15:45:00,40.73,40.75,40.71,40.73,346067.0,36.8052,36.8233,36.7872,36.8052,346067.0
2021-04-12 15:50:00,40.72,40.78,40.7,40.78,443032.0,36.7962,36.8504,36.7781,36.8504,443032.0
2021-04-12 15:55:00,40.77,40.78,40.67,40.77,1097892.0,36.8414,36.8504,36.751,36.8414,1097892.0
2021-04-13 09:30:00,40.5,40.51,40.14,40.17,831169.0,36.5974,36.6064,36.2721,36.2992,831169.0
2021-04-13 09:35:00,40.17,40.22,39.95,39.95,706795.0,36.2992,36.3444,36.1004,36.1004,706795.0
2021-04-13 09:40:00,39.96,40.03,39.84,39.9,578044.0,36.1094,36.1727,36.001,36.0552,578044.0
2021-04-13 09:45:00,39.9,39.95,39.81,39.83,624622.0,36.0552,36.1004,35.9739,35.992,624622.0
2021-04-13 09:50:00,39.83,39.83,39.71,39.76,694849.0,35.992,35.992,35.8835,35.9287,694849.0
2021-04-13 09:55:00,39.75,39.85,39.7,39.79,520269.0,35.9197,36.01,35.8745,35.9558,520269.0
2021-04-13 10:00:00,39.78,40.0,39.77,39.96,401173.0,35.9468,36.1456,35.9378,36.1094,401173.0
2021-04-13 10:05:00,39.95,39.99,39.82,39.84,346404.0,36.1004,36.1366,35.9829,36.001,346404.0
2021-04-13 10:10:00,39.84,39.87,39.8,39.87,276319.0,36.001,36.0281,35.9649,36.0281,276319.0
2021-04-13 10:15:00,39.87,39.89,39.83,39.87,192654.0,36.0281,36.0462,35.992,36.0281,192654.0
2021-04-13 10:20:00,39.87,40.02,39.87,39.98,270435.0,36.0281,36.1637,36.0281,36.1275,270435.0
2021-04-13 10:25:00,39.98,40.04,39.97,40.01,326457.0,36.1275,36.1817,36.1185,36.1546,326457.0
2021-04-13 10:30:00,40.01,40.05,39.99,40.02,691671.0,36.1546,36.1908,36.1366,36.1637,691671.0
2021-04-13 10:35:00,40.02,40.08,39.95,39.97,411625.0,36.1637,36.2179,36.1004,36.1185,411625.0
2021-04-13 10:40:00,39.98,40.1,39.95,40.09,253034.0,36.1275,36.236,36.1004,36.2269,253034.0
2021-04-13 10:45:00,40.1,40.21,40.08,40.18,342976.0,36.236,36.3354,36.2179,36.3082,342976.0
2021-04-13 10:50:00,40.18,40.18,40.09,40.11,355184.0,36.3082,36.3082,36.2269,36.245,355184.0
2021-04-13 10:55:00,40.1,40.17,40.08,40.16,237916.0,36.236,36.2992,36.2179,36.2902,237916.0
2021-04-13 11:00:00,40.16,40.25,40.14,40.24,322497.0,36.2902,36.3715,36.2721,36.3625,322497.0
2021-04-13 11:05:00,40.24,40.25,40.2,40.21,269879.0,36.3625,36.3715,36.3263,36.3354,269879.0
2021-04-13 11:10:00,40.21,40.27,40.2,40.27,261853.0,36.3354,36.3896,36.3263,36.3896,261853.0
2021-04-13 11:15:00,40.26,40.29,40.22,40.26,140698.0,36.3805,36.4076,36.3444,36.3805,140698.0
2021-04-13 11:20:00,40.26,40.27,40.19,40.19,170142.0,36.3805,36.3896,36.3173,36.3173,170142.0
2021-04-13 11:25:00,40.2,40.24,40.18,40.23,192093.0,36.3263,36.3625,36.3082,36.3534,192093.0
2021-04-13 11:30:00,40.23,40.3,40.22,40.26,190750.0,36.3534,36.4167,36.3444,36.3805,190750.0
2021-04-13 11:35:00,40.26,40.3,40.22,40.23,181925.0,36.3805,36.4167,36.3444,36.3534,181925.0
2021-04-13 11:40:00,40.23,40.23,40.15,40.16,193071.0,36.3534,36.3534,36.2811,36.2902,193071.0
2021-04-13 11:45:00,40.16,40.19,40.11,40.13,183241.0,36.2902,36.3173,36.245,36.2631,183241.0
2021-04-13 11:50:00,40.13,40.2,40.12,40.17,190039.0,36.2631,36.3263,36.254,36.2992,190039.0
2021-04-13 11:55:00,40.17,40.18,40.1,40.12,126023.0,36.2992,36.3082,36.236,36.254,126023.0
2021-04-13 12:00:00,40.12,40.12,40.09,40.11,138349.0,36.254,36.254,36.2269,36.245,138349.0
2021-04-13 12:05:00,40.1,40.11,40.07,40.09,94068.0,36.236,36.245,36.2088,36.2269,94068.0
2021-04-13 12:10:00,40.08,40.12,40.07,40.09,172052.0,36.2179,36.254,36.2088,36.2269,172052.0
2021-04-13 12:15:00,40.09,40.11,40.05,40.06,103789.0,36.2269,36.245,36.1908,36.1998,103789.0
2021-04-13 12:20:00,40.06,40.1,40.05,40.09,157556.0,36.1998,36.236,36.1908,36.2269,157556.0
2021-04-13 12:25:00,40.09,40.1,40.01,40.02,136897.0,36.2269,36.236,36.1546,36.1637,136897.0
2021-04-13 12:30:00,40.02,40.04,40.0,40.03,189534.0,36.1637,36.1817,36.1456,36.1727,189534.0
2021-04-13 12:35:00,40.02,40.06,39.96,39.97,284216.0,36.1637,36.1998,36.1094,36.1185,284216.0
2021-04-13 12:40:00,39.97,39.99,39.93,39.94,249752.0,36.1185,36.1366,36.0823,36.0914,249752.0
2021-04-13 12:45:00,39.95,39.96,39.91,39.96,220997.0,36.1004,36.1094,36.0643,36.1094,220997.0
2021-04-13 12:50:00,39.95,40.0,39.93,40.0,139884.0,36.1004,36.1456,36.0823,36.1456,139884.0
2021-04-13 12:55:00,40.0,40.01,39.97,39.98,194482.0,36.1456,36.1546,36.1185,36.1275,194482.0
2021-04-13 13:00:00,39.98,39.99,39.93,39.97,199662.0,36.1275,36.1366,36.0823,36.1185,199662.0
2021-04-13 13:05:00,39.97,39.98,39.93,39.94,170415.0,36.1185,36.1275,36.0823,36.0914,170415.0
2021-04-13 13:10:00,39.94,39.95,39.91,39.94,106441.0,36.0914,36.1004,36.0643,36.0914,106441.0
2021-04-13 13:15:00,39.94,39.96,39.91,39.96,151083.0,36.0914,36.1094,36.0643,36.1094,151083.0
2021-04-13 13:20:00,39.96,39.97,39.9,39.91,134690.0,36.1094,36.1185,36.0552,36.0643,134690.0
2021-04-13 13:25:00,39.91,39.92,39.9,39.91,143166.0,36.0643,36.0733,36.0552,36.0643,143166.0
2021-04-13 13:30:00,39.91,39.94,39.9,39.91,145014.0,36.0643,36.0914,36.0552,36.0643,145014.0
2021-04-13 13:35:00,39.91,39.93,39.89,39.91,106620.0,36.0643,36.0823,36.0462,36.0643,106620.0
2021-04-13 13:40:00,39.91,39.92,39.85,39.85,206649.0,36.0643,36.0733,36.01,36.01,206649.0
2021-04-13 13:45:00,39.85,39.88,39.8,39.8,241079.0,36.01,36.0372,35.9649,35.9649,241079.0
2021-04-13 13:50:00,39.8,39.81,39.75,39.76,360732.0,35.9649,35.9739,35.9197,35.9287,360732.0
2021-04-13 13:55:00,39.76,39.8,39.75,39.79,342654.0,35.9287,35.9649,35.9197,35.9558,342654.0
2021-04-13 14:00:00,39.79,39.9,39.79,39.89,256181.0,35.9558,36.0552,35.9558,36.0462,256181.0
2021-04-13 14:05:00,39.89,39.91,39.88,39.89,202551.0,36.0462,36.0643,36.0372,36.0462,202551.0
2021-04-13 14:10:00,39.89,39.93,39.88,39.93,167805.0,36.0462,36.0823,36.0372,36.0823,167805.0
2021-04-13 14:15:00,39.93,39.93,39.86,39.88,218461.0,36.0823,36.0823,36.0191,36.0372,218461.0
2021-04-13 14:20:00,39.88,39.89,39.84,39.85,198602.0,36.0372,36.0462,36.001,36.01,198602.0
2021-04-13 14:25:00,39.86,39.88,39.81,39.83,199591.0,36.0191,36.0372,35.9739,35.992,199591.0
2021-04-13 14:30:00,39.83,39.85,39.8,39.8,211403.0,35.992,36.01,35.9649,35.9649,211403.0
2021-04-13 14:35:00,39.8,39.81,39.77,39.79,242986.0,35.9649,35.9739,35.9378,35.9558,242986.0
2021-04-13 14:40:00,39.79,39.82,39.77,39.8,293982.0,35.9558,35.9829,35.9378,35.9649,293982.0
2021-04-13 14:45:00,39.8,39.87,39.77,39.86,310196.0,35.9649,36.0281,35.9378,36.0191,310196.0
2021-04-13 14:50:00,39.86,39.88,39.83,39.85,355035.0,36.0191,36.0372,35.992,36.01,355035.0
2021-04-13 14:55:00,39.85,39.89,39.82,39.83,232820.0,36.01,36.0462,35.9829,35.992,232820.0
2021-04-13 15:00:00,39.83,39.95,39.82,39.95,361264.0,35.992,36.1004,35.9829,36.1004,361264.0
2021-04-13 15:05:00,39.95,39.95,39.92,39.94,164533.0,36.1004,36.1004,36.0733,36.0914,164533.0
2021-04-13 15:10:00,39.93,39.95,39.9,39.91,278505.0,36.0823,36.1004,36.0552,36.0643,278505.0
2021-04-13 15:15:00,39.91,39.93,39.85,39.89,410750.0,36.0643,36.0823,36.01,36.0462,410750.0
2021-04-13 15:20:00,39.89,39.91,39.87,39.9,193086.0,36.0462,36.0643,36.0281,36.0552,193086.0
2021-04-13 15:25:00,39.9,39.9,39.88,39.88,197122.0,36.0552,36.0552,36.0372,36.0372,197122.0
2021-04-13 15:30:00,39.89,39.89,39.8,39.8,320713.0,36.0462,36.0462,35.9649,35.9649,320713.0
2021-04-13 15:35:00,39.8,39.84,39.78,39.82,399715.0,35.9649,36.001,35.9468,35.9829,399715.0
2021-04-13 15:40:00,39.82,39.83,39.78,39.83,399242.0,35.9829,35.992,35.9468,35.992,399242.0
2021-04-13 15:45:00,39.83,39.87,39.81,39.84,544851.0,35.992,36.0281,35.9739,36.001,544851.0
2021-04-13 15:50:00,39.84,39.87,39.83,39.84,941441.0,36.001,36.0281,35.992,36.001,941441.0
2021-04-13 15:55:00,39.83,39.87,39.75,39.77,1701423.0,35.992,36.0281,35.9197,35.9378,1701423.0
2021-04-14 09:30:00,39.7,39.76,39.06,39.58,2015094.0,35.8745,35.9287,35.2962,35.7661,2015094.0
2021-04-14 09:35:00,39.57,39.69,39.31,39.4,1018712.0,35.757,35.8655,35.5221,35.6034,1018712.0
2021-04-14 09:40:00,39.4,39.47,39.28,39.29,843349.0,35.6034,35.6667,35.495,35.504,843349.0
2021-04-14 09:45:00,39.29,39.49,39.27,39.29,886354.0,35.504,35.6847,35.4859,35.504,886354.0
2021-04-14 09:50:00,39.27,39.46,39.23,39.4,580953.0,35.4859,35.6576,35.4498,35.6034,580953.0
2021-04-14 09:55:00,39.4,39.6,39.38,39.53,632795.0,35.6034,35.7841,35.5853,35.7209,632795.0
2021-04-14 10:00:00,39.53,39.69,39.37,39.64,674404.0,35.7209,35.8655,35.5763,35.8203,674404.0
2021-04-14 10:05:00,39.64,39.78,39.63,39.77,422406.0,35.8203,35.9468,35.8112,35.9378,422406.0
2021-04-14 10:10:00,39.77,39.89,39.71,39.85,663701.0,35.9378,36.0462,35.8835,36.01,663701.0
2021-04-14 10:15:00,39.85,39.89,39.8,39.82,647431.0,36.01,36.0462,35.9649,35.9829,647431.0
2021-04-14 10:20:00,39.83,40.39,39.77,40.36,1378432.0,35.992,36.498,35.9378,36.4709,1378432.0
2021-04-14 10:25:00,40.35,40.89,40.28,40.88,2403709.0,36.4619,36.9498,36.3986,36.9408,2403709.0
2021-04-14 10:30:00,40.88,40.97,40.61,40.96,1483449.0,36.9408,37.0221,36.6968,37.0131,1483449.0
2021-04-14 10:35:00,40.96,41.18,40.94,41.16,2336531.0,37.0131,37.2119,36.995,37.1938,2336531.0
2021-04-14 10:40:00,41.16,41.4,41.15,41.37,1262415.0,37.1938,37.4107,37.1848,37.3836,1262415.0
2021-04-14 10:45:00,41.37,41.53,41.25,41.53,1746435.0,37.3836,37.5282,37.2751,37.5282,1746435.0
2021-04-14 10:50:00,41.52,41.58,41.35,41.41,1857233.0,37.5191,37.5733,37.3655,37.4197,1857233.0
2021-04-14 10:55:00,41.41,41.56,41.39,41.46,897280.0,37.4197,37.5553,37.4016,37.4649,897280.0
2021-04-14 11:00:00,41.47,41.47,41.2,41.29,1205315.0,37.4739,37.4739,37.23,37.3113,1205315.0
2021-04-14 11:05:00,41.29,41.5,41.26,41.46,445895.0,37.3113,37.501,37.2842,37.4649,445895.0
2021-04-14 11:10:00,41.47,41.75,41.45,41.73,1052052.0,37.4739,37.727,37.4559,37.7089,1052052.0
2021-04-14 11:15:00,41.72,41.79,41.59,41.6,818390.0,37.6998,37.7631,37.5824,37.5914,818390.0
2021-04-14 11:20:00,41.6,41.74,41.57,41.68,612967.0,37.5914,37.7179,37.5643,37.6637,612967.0
2021-04-14 11:25:00,41.69,41.9,41.67,41.89,774952.0,37.6727,37.8625,37.6547,37.8535,774952.0
2021-04-14 11:30:00,41.89,42.04,41.89,42.01,1622045.0,37.8535,37.989,37.8535,37.9619,1622045.0
2021-04-14 11:35:00,42.01,42.15,41.9,41.98,1161623.0,37.9619,38.0884,37.8625,37.9348,1161623.0
2021-04-14 11:40:00,41.98,42.02,41.94,41.97,442381.0,37.9348,37.9709,37.8986,37.9258,442381.0
2021-04-14 11:45:00,41.97,42.0,41.91,41.97,554139.0,37.9258,37.9529,37.8715,37.9258,554139.0
2021-04-14 11:50:00,41.97,42.14,41.97,42.11,759220.0,37.9258,38.0794,37.9258,38.0523,759220.0
2021-04-14 11:55:00,42.1,42.18,42.05,42.16,715253.0,38.0432,38.1155,37.998,38.0974,715253.0
2021-04-14 12:00:00,42.16,42.17,41.89,41.91,808937.0,38.0974,38.1065,37.8535,37.8715,808937.0
2021-04-14 12:05:00,41.92,42.04,41.87,41.99,665732.0,37.8806,37.989,37.8354,37.9438,665732.0
2021-04-14 12:10:00,41.99,41.99,41.82,41.84,691356.0,37.9438,37.9438,37.7902,37.8083,691356.0
2021-04-14 12:15:00,41.84,42.0,41.83,41.96,743143.0,37.8083,37.9529,37.7992,37.9167,743143.0
2021-04-14 12:20:00,41.96,41.96,41.84,41.92,553372.0,37.9167,37.9167,37.8083,37.8806,553372.0
2021-04-14 12:25:00,41.92,41.94,41.87,41.9,426229.0,37.8806,37.8986,37.8354,37.8625,426229.0
2021-04-14 12:30:00,41.91,41.98,41.9,41.97,393742.0,37.8715,37.9348,37.8625,37.9258,393742.0
2021-04-14 12:35:00,41.97,41.99,41.91,41.92,353610.0,37.9258,37.9438,37.8715,37.8806,353610.0
2021-04-14 12:40:00,41.91,41.99,41.88,41.98,406349.0,37.8715,37.9438,37.8444,37.9348,406349.0
2021-04-14 12:45:00,41.98,42.0,41.96,41.96,315963.0,37.9348,37.9529,37.9167,37.9167,315963.0
2021-04-14 12:50:00,41.96,41.99,41.88,41.92,303481.0,37.9167,37.9438,37.8444,37.8806,303481.0
2021-04-14 12:55:00,41.93,41.94,41.82,41.84,281093.0,37.8896,37.8986,37.7902,37.8083,281093.0
2021-04-14 13:00:00,41.84,41.86,41.75,41.79,496136.0,37.8083,37.8264,37.727,37.7631,496136.0
2021-04-14 13:05:00,41.79,41.85,41.76,41.79,376358.0,37.7631,37.8173,37.736,37.7631,376358.0
2021-04-14 13:10:00,41.79,41.82,41.71,41.75,292477.0,37.7631,37.7902,37.6908,37.727,292477.0
2021-04-14 13:15:00,41.75,41.82,41.74,41.81,257741.0,37.727,37.7902,37.7179,37.7812,257741.0
2021-04-14 13:20:00,41.8,41.9,41.8,41.85,322374.0,37.7721,37.8625,37.7721,37.8173,322374.0
2021-04-14 13:25:00,41.85,41.92,41.81,41.84,353807.0,37.8173,37.8806,37.7812,37.8083,353807.0
2021-04-14 13:30:00,41.84,41.9,41.83,41.88,246694.0,37.8083,37.8625,37.7992,37.8444,246694.0
2021-04-14 13:35:00,41.88,41.88,41.79,41.84,188240.0,37.8444,37.8444,37.7631,37.8083,188240.0
2021-04-14 13:40:00,41.84,41.87,41.82,41.84,193525.0,37.8083,37.8354,37.7902,37.8083,193525.0
2021-04-14 13:45:00,41.85,41.98,41.84,41.93,428915.0,37.8173,37.9348,37.8083,37.8896,428915.0
2021-04-14 13:50:00,41.93,41.97,41.85,41.88,259181.0,37.8896,37.9258,37.8173,37.8444,259181.0
2021-04-14 13:55:00,41.88,41.89,41.65,41.67,634475.0,37.8444,37.8535,37.6366,37.6547,634475.0
2021-04-14 14:00:00,41.66,41.76,41.62,41.71,752352.0,37.6456,37.736,37.6095,37.6908,752352.0
2021-04-14 14:05:00,41.71,41.77,41.64,41.75,326993.0,37.6908,37.745,37.6276,37.727,326993.0
2021-04-14 14:10:00,41.75,41.89,41.73,41.87,317362.0,37.727,37.8535,37.7089,37.8354,317362.0
2021-04-14 14:15:00,41.87,41.95,41.82,41.95,446712.0,37.8354,37.9077,37.7902,37.9077,446712.0
2021-04-14 14:20:00,41.95,42.0,41.93,41.96,474872.0,37.9077,37.9529,37.8896,37.9167,474872.0
2021-04-14 14:25:00,41.96,41.99,41.91,41.96,258899.0,37.9167,37.9438,37.8715,37.9167,258899.0
2021-04-14 14:30:00,41.96,41.98,41.82,41.83,381979.0,37.9167,37.9348,37.7902,37.7992,381979.0
2021-04-14 14:35:00,41.84,41.91,41.82,41.9,460140.0,37.8083,37.8715,37.7902,37.8625,460140.0
2021-04-14 14:40:00,41.9,41.99,41.88,41.98,339768.0,37.8625,37.9438,37.8444,37.9348,339768.0
2021-04-14 14:45:00,41.97,41.98,41.9,41.91,164973.0,37.9258,37.9348,37.8625,37.8715,164973.0
2021-04-14 14:50:00,41.9,41.92,41.83,41.91,274266.0,37.8625,37.8806,37.7992,37.8715,274266.0
2021-04-14 14:55:00,41.91,41.96,41.86,41.95,484336.0,37.8715,37.9167,37.8264,37.9077,484336.0
2021-04-14 15:00:00,41.95,41.95,41.77,41.82,433127.0,37.9077,37.9077,37.745,37.7902,433127.0
2021-04-14 15:05:00,41.81,41.89,41.79,41.89,352059.0,37.7812,37.8535,37.7631,37.8535,352059.0
2021-04-14 15:10:00,41.89,41.95,41.88,41.93,356321.0,37.8535,37.9077,37.8444,37.8896,356321.0
2021-04-14 15:15:00,41.93,41.99,41.91,41.96,359970.0,37.8896,37.9438,37.8715,37.9167,359970.0
2021-04-14 15:20:00,41.96,41.96,41.9,41.93,401531.0,37.9167,37.9167,37.8625,37.8896,401531.0
2021-04-14 15:25:00,41.93,41.96,41.91,41.96,610506.0,37.8896,37.9167,37.8715,37.9167,610506.0
2021-04-14 15:30:00,41.96,42.05,41.94,42.04,1088615.0,37.9167,37.998,37.8986,37.989,1088615.0
2021-04-14 15:35:00,42.04,42.06,41.97,42.04,753796.0,37.989,38.0071,37.9258,37.989,753796.0
2021-04-14 15:40:00,42.03,42.08,41.97,42.07,607133.0,37.98,38.0252,37.9258,38.0161,607133.0
2021-04-14 15:45:00,42.08,42.08,41.97,42.03,749626.0,38.0252,38.0252,37.9258,37.98,749626.0
2021-04-14 15:50:00,42.02,42.05,41.97,42.02,1213226.0,37.9709,37.998,37.9258,37.9709,1213226.0
2021-04-14 15:55:00,42.03,42.03,41.9,42.01,2400721.0,37.98,37.98,37.8625,37.9619,2400721.0
2021-04-15 09:30:00,42.1,42.19,41.62,41.68,1347260.0,38.0432,38.1246,37.6095,37.6637,1347260.0
2021-04-15 09:35:00,41.69,41.69,41.19,41.19,1410961.0,37.6727,37.6727,37.2209,37.2209,1410961.0
2021-04-15 09:40:00,41.19,41.37,41.04,41.07,977442.0,37.2209,37.3836,37.0854,37.1125,977442.0
2021-04-15 09:45:00,41.08,41.39,41.06,41.27,812562.0,37.1215,37.4016,37.1034,37.2932,812562.0
2021-04-15 09:50:00,41.28,41.31,41.03,41.04,850444.0,37.3022,37.3294,37.0763,37.0854,850444.0
2021-04-15 09:55:00,41.05,41.41,41.04,41.29,670119.0,37.0944,37.4197,37.0854,37.3113,670119.0
2021-04-15 10:00:00,41.29,41.39,41.25,41.25,515877.0,37.3113,37.4016,37.2751,37.2751,515877.0
2021-04-15 10:05:00,41.26,41.3,41.11,41.13,525633.0,37.2842,37.3203,37.1486,37.1667,525633.0
2021-04-15 10:10:00,41.13,41.21,41.07,41.18,418624.0,37.1667,37.239,37.1125,37.2119,418624.0
2021-04-15 10:15:00,41.17,41.18,41.08,41.14,778788.0,37.2028,37.2119,37.1215,37.1757,778788.0
2021-04-15 10:20:00,41.14,41.2,41.08,41.12,384810.0,37.1757,37.23,37.1215,37.1577,384810.0
2021-04-15 10:25:00,41.13,41.31,41.12,41.26,455781.0,37.1667,37.3294,37.1577,37.2842,455781.0
2021-04-15 10:30:00,41.26,41.4,41.26,41.27,474038.0,37.2842,37.4107,37.2842,37.2932,474038.0
2021-04-15 10:35:00,41.27,41.33,41.18,41.19,402118.0,37.2932,37.3474,37.2119,37.2209,402118.0
2021-04-15 10:40:00,41.2,41.39,41.16,41.39,301812.0,37.23,37.4016,37.1938,37.4016,301812.0
2021-04-15 10:45:00,41.39,41.49,41.38,41.48,498112.0,37.4016,37.492,37.3926,37.483,498112.0
2021-04-15 10:50:00,41.49,41.54,41.29,41.3,451978.0,37.492,37.5372,37.3113,37.3203,451978.0
2021-04-15 10:55:00,41.29,41.41,41.26,41.4,351127.0,37.3113,37.4197,37.2842,37.4107,351127.0
2021-04-15 11:00:00,41.39,41.47,41.28,41.29,283543.0,37.4016,37.4739,37.3022,37.3113,283543.0
2021-04-15 11:05:00,41.29,41.39,41.28,41.39,314458.0,37.3113,37.4016,37.3022,37.4016,314458.0
2021-04-15 11:10:00,41.39,41.46,41.32,41.36,430208.0,37.4016,37.4649,37.3384,37.3745,430208.0
2021-04-15 11:15:00,41.36,41.43,41.34,41.35,254506.0,37.3745,37.4378,37.3565,37.3655,254506.0
2021-04-15 11:20:00,41.34,41.44,41.32,41.44,197213.0,37.3565,37.4468,37.3384,37.4468,197213.0
2021-04-15 11:25:00,41.44,41.49,41.41,41.48,258330.0,37.4468,37.492,37.4197,37.483,258330.0
2021-04-15 11:30:00,41.48,41.64,41.48,41.62,389160.0,37.483,37.6276,37.483,37.6095,389160.0
2021-04-15 11:35:00,41.62,41.71,41.6,41.71,417356.0,37.6095,37.6908,37.5914,37.6908,417356.0
2021-04-15 11:40:00,41.7,41.76,41.66,41.75,219396.0,37.6818,37.736,37.6456,37.727,219396.0
2021-04-15 11:45:00,41.74,41.8,41.74,41.77,318237.0,37.7179,37.7721,37.7179,37.745,318237.0
2021-04-15 11:50:00,41.77,41.87,41.77,41.85,419943.0,37.745,37.8354,37.745,37.8173,419943.0
2021-04-15 11:55:00,41.86,41.91,41.83,41.87,327067.0,37.8264,37.8715,37.7992,37.8354,327067.0
2021-04-15 12:00:00,41.88,41.89,41.76,41.84,389787.0,37.8444,37.8535,37.736,37.8083,389787.0
2021-04-15 12:05:00,41.84,41.93,41.83,41.91,266400.0,37.8083,37.8896,37.7992,37.8715,266400.0
2021-04-15 12:10:00,41.91,41.94,41.85,41.9,335452.0,37.8715,37.8986,37.8173,37.8625,335452.0
2021-04-15 12:15:00,41.91,41.94,41.88,41.91,287884.0,37.8715,37.8986,37.8444,37.8715,287884.0
2021-04-15 12:20:00,41.91,41.95,41.9,41.94,190494.0,37.8715,37.9077,37.8625,37.8986,190494.0
2021-04-15 12:25:00,41.93,41.97,41.91,41.94,211345.0,37.8896,37.9258,37.8715,37.8986,211345.0
2021-04-15 12:30:00,41.93,41.99,41.92,41.98,247015.0,37.8896,37.9438,37.8806,37.9348,247015.0
2021-04-15 12:35:00,41.98,41.98,41.91,41.93,300400.0,37.9348,37.9348,37.8715,37.8896,300400.0
2021-04-15 12:40:00,41.93,41.95,41.91,41.94,210280.0,37.8896,37.9077,37.8715,37.8986,210280.0
2021-04-15 12:45:00,41.94,41.94,41.86,41.87,194779.0,37.8986,37.8986,37.8264,37.8354,194779.0
2021-04-15 12:50:00,41.88,41.9,41.83,41.84,319892.0,37.8444,37.8625,37.7992,37.8083,319892.0
2021-04-15 12:55:00,41.84,41.85,41.78,41.8,261402.0,37.8083,37.8173,37.7541,37.7721,261402.0
2021-04-15 13:00:00,41.8,41.81,41.66,41.72,256723.0,37.7721,37.7812,37.6456,37.6998,256723.0
2021-04-15 13:05:00,41.73,41.73,41.56,41.63,329093.0,37.7089,37.7089,37.5553,37.6185,329093.0
2021-04-15 13:10:00,41.62,41.65,41.58,41.59,222117.0,37.6095,37.6366,37.5733,37.5824,222117.0
2021-04-15 13:15:00,41.59,41.63,41.54,41.56,307692.0,37.5824,37.6185,37.5372,37.5553,307692.0
2021-04-15 13:20:00,41.57,41.58,41.5,41.55,232486.0,37.5643,37.5733,37.501,37.5462,232486.0
2021-04-15 13:25:00,41.54,41.55,41.5,41.52,229035.0,37.5372,37.5462,37.501,37.5191,229035.0
2021-04-15 13:30:00,41.52,41.53,41.46,41.51,202783.0,37.5191,37.5282,37.4649,37.5101,202783.0
2021-04-15 13:35:00,41.51,41.58,41.44,41.57,253098.0,37.5101,37.5733,37.4468,37.5643,253098.0
2021-04-15 13:40:00,41.58,41.65,41.57,41.64,352720.0,37.5733,37.6366,37.5643,37.6276,352720.0
2021-04-15 13:45:00,41.64,41.67,41.55,41.58,293823.0,37.6276,37.6547,37.5462,37.5733,293823.0
2021-04-15 13:50:00,41.59,41.65,41.58,41.63,235767.0,37.5824,37.6366,37.5733,37.6185,235767.0
2021-04-15 13:55:00,41.63,41.78,41.61,41.77,257905.0,37.6185,37.7541,37.6004,37.745,257905.0
2021-04-15 14:00:00,41.77,41.84,41.74,41.84,340580.0,37.745,37.8083,37.7179,37.8083,340580.0
2021-04-15 14:05:00,41.84,41.9,41.82,41.83,429148.0,37.8083,37.8625,37.7902,37.7992,429148.0
2021-04-15 14:10:00,41.82,41.85,41.77,41.81,305641.0,37.7902,37.8173,37.745,37.7812,305641.0
2021-04-15 14:15:00,41.82,41.91,41.81,41.9,380907.0,37.7902,37.8715,37.7812,37.8625,380907.0
2021-04-15 14:20:00,41.9,41.96,41.89,41.95,334229.0,37.8625,37.9167,37.8535,37.9077,334229.0
2021-04-15 14:25:00,41.94,41.98,41.91,41.94,454787.0,37.8986,37.9348,37.8715,37.8986,454787.0
2021-04-15 14:30:00,41.94,42.02,41.93,42.0,496369.0,37.8986,37.9709,37.8896,37.9529,496369.0
2021-04-15 14:35:00,42.0,42.02,41.92,42.02,458233.0,37.9529,37.9709,37.8806,37.9709,458233.0
2021-04-15 14:40:00,42.02,42.03,41.98,42.01,484207.0,37.9709,37.98,37.9348,37.9619,484207.0
2021-04-15 14:45:00,42.01,42.03,41.98,42.01,375837.0,37.9619,37.98,37.9348,37.9619,375837.0
2021-04-15 14:50:00,42.01,42.02,41.93,41.94,363246.0,37.9619,37.9709,37.8896,37.8986,363246.0
2021-04-15 14:55:00,41.94,41.98,41.9,41.9,315919.0,37.8986,37.9348,37.8625,37.8625,315919.0
2021-04-15 15:00:00,41.9,41.97,41.84,41.97,600649.0,37.8625,37.9258,37.8083,37.9258,600649.0
2021-04-15 15:05:00,41.97,42.06,41.96,42.05,569189.0,37.9258,38.0071,37.9167,37.998,569189.0
2021-04-15 15:10:00,42.05,42.1,42.04,42.07,581195.0,37.998,38.0432,37.989,38.0161,581195.0
2021-04-15 15:15:00,42.08,42.1,42.02,42.02,429443.0,38.0252,38.0432,37.9709,37.9709,429443.0
2021-04-15 15:20:00,42.02,42.05,41.9,41.91,639010.0,37.9709,37.998,37.8625,37.8715,639010.0
2021-04-15 15:25:00,41.91,41.94,41.89,41.92,399763.0,37.8715,37.8986,37.8535,37.8806,399763.0
2021-04-15 15:30:00,41.92,42.0,41.91,41.99,768877.0,37.8806,37.9529,37.8715,37.9438,768877.0
2021-04-15 15:35:00,41.99,42.0,41.95,41.99,638297.0,37.9438,37.9529,37.9077,37.9438,638297.0
2021-04-15 15:40:00,41.99,42.1,41.99,42.09,770354.0,37.9438,38.0432,37.9438,38.0342,770354.0
2021-04-15 15:45:00,42.09,42.16,42.08,42.14,682857.0,38.0342,38.0974,38.0252,38.0794,682857.0
2021-04-15 15:50:00,42.13,42.18,42.09,42.14,822559.0,38.0703,38.1155,38.0342,38.0794,822559.0
2021-04-15 15:55:00,42.15,42.26,42.1,42.24,2788434.0,38.0884,38.1878,38.0432,38.1697,2788434.0
2021-04-16 09:30:00,42.67,43.01,42.58,42.91,2407314.0,38.5583,38.8655,38.477,38.7752,2407314.0
2021-04-16 09:35:00,42.91,43.12,42.87,42.94,1042164.0,38.7752,38.9649,38.739,38.8023,1042164.0
2021-04-16 09:40:00,42.94,42.95,42.66,42.83,506950.0,38.8023,38.8113,38.5493,38.7029,506950.0
2021-04-16 09:45:00,42.83,42.9,42.76,42.88,707774.0,38.7029,38.7661,38.6396,38.7481,707774.0
2021-04-16 09:50:00,42.88,42.91,42.82,42.85,595719.0,38.7481,38.7752,38.6939,38.721,595719.0
2021-04-16 09:55:00,42.86,42.9,42.73,42.75,544344.0,38.73,38.7661,38.6125,38.6306,544344.0
2021-04-16 10:00:00,42.76,42.95,42.71,42.88,610802.0,38.6396,38.8113,38.5945,38.7481,610802.0
2021-04-16 10:05:00,42.87,43.1,42.87,43.09,657875.0,38.739,38.9469,38.739,38.9378,657875.0
2021-04-16 10:10:00,43.09,43.1,42.92,43.04,650913.0,38.9378,38.9469,38.7842,38.8927,650913.0
2021-04-16 10:15:00,43.03,43.05,42.79,42.94,810722.0,38.8836,38.9017,38.6667,38.8023,810722.0
2021-04-16 10:20:00,42.93,43.01,42.93,42.96,669849.0,38.7933,38.8655,38.7933,38.8204,669849.0
2021-04-16 10:25:00,42.96,43.01,42.92,42.98,691311.0,38.8204,38.8655,38.7842,38.8384,691311.0
2021-04-16 10:30:00,42.98,43.18,42.97,43.16,758322.0,38.8384,39.0192,38.8294,39.0011,758322.0
2021-04-16 10:35:00,43.15,43.27,43.12,43.27,941621.0,38.9921,39.1005,38.9649,39.1005,941621.0
2021-04-16 10:40:00,43.26,43.37,43.25,43.36,965579.0,39.0915,39.1909,39.0824,39.1818,965579.0
2021-04-16 10:45:00,43.36,43.39,43.3,43.34,926722.0,39.1818,39.2089,39.1276,39.1637,926722.0
2021-04-16 10:50:00,43.34,43.36,43.29,43.32,567937.0,39.1637,39.1818,39.1186,39.1457,567937.0
2021-04-16 10:55:00,43.31,43.38,43.29,43.3,567403.0,39.1366,39.1999,39.1186,39.1276,567403.0
2021-04-16 11:00:00,43.31,43.39,43.31,43.36,503369.0,39.1366,39.2089,39.1366,39.1818,503369.0
2021-04-16 11:05:00,43.37,43.42,43.26,43.34,432770.0,39.1909,39.236,39.0915,39.1637,432770.0
2021-04-16 11:10:00,43.34,43.34,43.14,43.16,683844.0,39.1637,39.1637,38.983,39.0011,683844.0
2021-04-16 11:15:00,43.16,43.17,43.02,43.07,580942.0,39.0011,39.0101,38.8746,38.9198,580942.0
2021-04-16 11:20:00,43.07,43.16,43.05,43.09,453778.0,38.9198,39.0011,38.9017,38.9378,453778.0
2021-04-16 11:25:00,43.09,43.24,43.08,43.22,457275.0,38.9378,39.0734,38.9288,39.0553,457275.0
2021-04-16 11:30:00,43.22,43.36,43.22,43.35,653866.0,39.0553,39.1818,39.0553,39.1728,653866.0
2021-04-16 11:35:00,43.35,43.36,43.17,43.2,509877.0,39.1728,39.1818,39.0101,39.0372,509877.0
2021-04-16 11:40:00,43.19,43.2,43.11,43.14,253391.0,39.0282,39.0372,38.9559,38.983,253391.0
2021-04-16 11:45:00,43.14,43.22,43.08,43.22,368067.0,38.983,39.0553,38.9288,39.0553,368067.0
2021-04-16 11:50:00,43.22,43.25,43.18,43.2,317891.0,39.0553,39.0824,39.0192,39.0372,317891.0
2021-04-16 11:55:00,43.2,43.23,43.11,43.12,381701.0,39.0372,39.0643,38.9559,38.9649,381701.0
2021-04-16 12:00:00,43.12,43.23,43.11,43.23,315328.0,38.9649,39.0643,38.9559,39.0643,315328.0
2021-04-16 12:05:00,43.23,43.25,43.17,43.2,451965.0,39.0643,39.0824,39.0101,39.0372,451965.0
2021-04-16 12:10:00,43.2,43.3,43.19,43.29,379105.0,39.0372,39.1276,39.0282,39.1186,379105.0
2021-04-16 12:15:00,43.3,43.31,43.24,43.26,401176.0,39.1276,39.1366,39.0734,39.0915,401176.0
2021-04-16 12:20:00,43.26,43.38,43.25,43.32,753784.0,39.0915,39.1999,39.0824,39.1457,753784.0
2021-04-16 12:25:00,43.32,43.41,43.31,43.4,560883.0,39.1457,39.227,39.1366,39.218,560883.0
2021-04-16 12:30:00,43.41,43.41,43.26,43.33,626441.0,39.227,39.227,39.0915,39.1547,626441.0
2021-04-16 12:35:00,43.33,43.44,43.32,43.44,614519.0,39.1547,39.2541,39.1457,39.2541,614519.0
2021-04-16 12:40:00,43.44,43.56,43.43,43.55,847216.0,39.2541,39.3625,39.2451,39.3535,847216.0
2021-04-16 12:45:00,43.54,43.68,43.5,43.68,804082.0,39.3445,39.471,39.3083,39.471,804082.0
2021-04-16 12:50:00,43.68,43.68,43.52,43.56,698152.0,39.471,39.471,39.3264,39.3625,698152.0
2021-04-16 12:55:00,43.57,43.64,43.56,43.63,603139.0,39.3716,39.4348,39.3625,39.4258,603139.0
2021-04-16 13:00:00,43.63,43.64,43.58,43.64,399018.0,39.4258,39.4348,39.3806,39.4348,399018.0
2021-04-16 13:05:00,43.63,43.7,43.61,43.65,463769.0,39.4258,39.4891,39.4077,39.4439,463769.0
2021-04-16 13:10:00,43.65,43.76,43.64,43.73,484663.0,39.4439,39.5433,39.4348,39.5162,484663.0
2021-04-16 13:15:00,43.74,43.75,43.7,43.73,448214.0,39.5252,39.5342,39.4891,39.5162,448214.0
2021-04-16 13:20:00,43.74,43.76,43.71,43.73,329830.0,39.5252,39.5433,39.4981,39.5162,329830.0
2021-04-16 13:25:00,43.72,43.74,43.56,43.57,529851.0,39.5071,39.5252,39.3625,39.3716,529851.0
2021-04-16 13:30:00,43.57,43.7,43.56,43.68,457789.0,39.3716,39.4891,39.3625,39.471,457789.0
2021-04-16 13:35:00,43.67,43.75,43.67,43.73,469849.0,39.4619,39.5342,39.4619,39.5162,469849.0
2021-04-16 13:40:00,43.73,43.78,43.72,43.77,372131.0,39.5162,39.5613,39.5071,39.5523,372131.0
2021-04-16 13:45:00,43.78,43.81,43.71,43.74,665925.0,39.5613,39.5885,39.4981,39.5252,665925.0
2021-04-16 13:50:00,43.74,43.78,43.72,43.77,373849.0,39.5252,39.5613,39.5071,39.5523,373849.0
2021-04-16 13:55:00,43.78,43.79,43.72,43.74,696569.0,39.5613,39.5704,39.5071,39.5252,696569.0
2021-04-16 14:00:00,43.73,43.74,43.61,43.69,617985.0,39.5162,39.5252,39.4077,39.48,617985.0
2021-04-16 14:05:00,43.69,43.77,43.68,43.73,567215.0,39.48,39.5523,39.471,39.5162,567215.0
2021-04-16 14:10:00,43.73,43.78,43.69,43.72,409186.0,39.5162,39.5613,39.48,39.5071,409186.0
2021-04-16 14:15:00,43.72,43.74,43.7,43.71,217000.0,39.5071,39.5252,39.4891,39.4981,217000.0
2021-04-16 14:20:00,43.72,43.9,43.71,43.89,685106.0,39.5071,39.6698,39.4981,39.6607,685106.0
2021-04-16 14:25:00,43.9,43.91,43.85,43.87,493334.0,39.6698,39.6788,39.6246,39.6427,493334.0
2021-04-16 14:30:00,43.86,43.96,43.85,43.96,606117.0,39.6336,39.724,39.6246,39.724,606117.0
2021-04-16 14:35:00,43.96,43.98,43.91,43.94,547727.0,39.724,39.7421,39.6788,39.7059,547727.0
2021-04-16 14:40:00,43.94,44.04,43.89,44.04,790264.0,39.7059,39.7963,39.6607,39.7963,790264.0
2021-04-16 14:45:00,44.03,44.07,44.0,44.02,655352.0,39.7873,39.8234,39.7601,39.7782,655352.0
2021-04-16 14:50:00,44.01,44.05,43.99,44.05,411040.0,39.7692,39.8053,39.7511,39.8053,411040.0
2021-04-16 14:55:00,44.05,44.06,44.0,44.01,472954.0,39.8053,39.8144,39.7601,39.7692,472954.0
2021-04-16 15:00:00,44.01,44.02,43.91,43.91,515924.0,39.7692,39.7782,39.6788,39.6788,515924.0
2021-04-16 15:05:00,43.91,43.95,43.87,43.93,538247.0,39.6788,39.715,39.6427,39.6969,538247.0
2021-04-16 15:10:00,43.92,43.95,43.86,43.88,497876.0,39.6879,39.715,39.6336,39.6517,497876.0
2021-04-16 15:15:00,43.88,43.97,43.87,43.95,551694.0,39.6517,39.733,39.6427,39.715,551694.0
2021-04-16 15:20:00,43.95,44.0,43.94,43.99,516359.0,39.715,39.7601,39.7059,39.7511,516359.0
2021-04-16 15:25:00,43.99,44.02,43.98,44.01,502655.0,39.7511,39.7782,39.7421,39.7692,502655.0
2021-04-16 15:30:00,44.01,44.02,43.92,44.01,798480.0,39.7692,39.7782,39.6879,39.7692,798480.0
2021-04-16 15:35:00,44.0,44.13,43.98,44.07,1085055.0,39.7601,39.8776,39.7421,39.8234,1085055.0
2021-04-16 15:40:00,44.07,44.09,43.99,44.05,776685.0,39.8234,39.8415,39.7511,39.8053,776685.0
2021-04-16 15:45:00,44.05,44.05,43.95,44.01,961633.0,39.8053,39.8053,39.715,39.7692,961633.0
2021-04-16 15:50:00,44.01,44.08,43.92,43.93,1334731.0,39.7692,39.8324,39.6879,39.6969,1334731.0
2021-04-16 15:55:00,43.93,43.94,43.81,43.84,2746114.0,39.6969,39.7059,39.5885,39.6156,2746114.0
2021-04-19 09:30:00,43.61,43.8,43.43,43.46,1714550.0,39.4077,39.5794,39.2451,39.2722,1714550.0
2021-04-19 09:35:00,43.46,44.23,43.38,44.01,1622755.0,39.2722,39.968,39.1999,39.7692,1622755.0
2021-04-19 09:40:00,44.01,44.17,43.93,44.07,786422.0,39.7692,39.9138,39.6969,39.8234,786422.0
2021-04-19 09:45:00,44.07,44.28,43.98,44.23,922411.0,39.8234,40.0132,39.7421,39.968,922411.0
2021-04-19 09:50:00,44.23,44.31,44.0,44.09,828941.0,39.968,40.0403,39.7601,39.8415,828941.0
2021-04-19 09:55:00,44.09,44.18,44.0,44.16,606415.0,39.8415,39.9228,39.7601,39.9047,606415.0
2021-04-19 10:00:00,44.15,44.17,43.98,44.05,879422.0,39.8957,39.9138,39.7421,39.8053,879422.0
2021-04-19 10:05:00,44.05,44.15,43.99,44.03,563964.0,39.8053,39.8957,39.7511,39.7873,563964.0
2021-04-19 10:10:00,44.03,44.19,43.95,44.19,576012.0,39.7873,39.9318,39.715,39.9318,576012.0
2021-04-19 10:15:00,44.19,44.34,44.16,44.18,566031.0,39.9318,40.0674,39.9047,39.9228,566031.0
2021-04-19 10:20:00,44.18,44.36,44.13,44.36,487765.0,39.9228,40.0855,39.8776,40.0855,487765.0
2021-04-19 10:25:00,44.36,44.37,44.22,44.26,578038.0,40.0855,40.0945,39.9589,39.9951,578038.0
2021-04-19 10:30:00,44.25,44.4,44.24,44.39,513755.0,39.9861,40.1216,39.977,40.1126,513755.0
2021-04-19 10:35:00,44.38,44.4,44.3,44.31,458702.0,40.1035,40.1216,40.0312,40.0403,458702.0
2021-04-19 10:40:00,44.31,44.33,44.07,44.11,777198.0,40.0403,40.0583,39.8234,39.8595,777198.0
2021-04-19 10:45:00,44.11,44.11,43.95,44.02,718248.0,39.8595,39.8595,39.715,39.7782,718248.0
2021-04-19 10:50:00,44.02,44.08,43.98,44.05,506929.0,39.7782,39.8324,39.7421,39.8053,506929.0
2021-04-19 10:55:00,44.05,44.07,43.98,44.01,589735.0,39.8053,39.8234,39.7421,39.7692,589735.0
2021-04-19 11:00:00,44.01,44.07,44.0,44.02,473349.0,39.7692,39.8234,39.7601,39.7782,473349.0
2021-04-19 11:05:00,44.02,44.03,43.93,43.95,627420.0,39.7782,39.7873,39.6969,39.715,627420.0
2021-04-19 11:10:00,43.95,43.98,43.84,43.88,567287.0,39.715,39.7421,39.6156,39.6517,567287.0
2021-04-19 11:15:00,43.88,43.94,43.84,43.92,386739.0,39.6517,39.7059,39.6156,39.6879,386739.0
2021-04-19 11:20:00,43.93,44.01,43.91,43.98,275584.0,39.6969,39.7692,39.6788,39.7421,275584.0
2021-04-19 11:25:00,43.98,44.03,43.98,44.01,327818.0,39.7421,39.7873,39.7421,39.7692,327818.0
2021-04-19 11:30:00,44.01,44.17,44.01,44.17,406103.0,39.7692,39.9138,39.7692,39.9138,406103.0
2021-04-19 11:35:00,44.16,44.19,44.03,44.04,386164.0,39.9047,39.9318,39.7873,39.7963,386164.0
2021-04-19 11:40:00,44.04,44.06,43.99,43.99,457412.0,39.7963,39.8144,39.7511,39.7511,457412.0
2021-04-19 11:45:00,43.99,44.06,43.96,44.04,313291.0,39.7511,39.8144,39.724,39.7963,313291.0
2021-04-19 11:50:00,44.04,44.14,44.04,44.07,259630.0,39.7963,39.8867,39.7963,39.8234,259630.0
2021-04-19 11:55:00,44.07,44.08,43.99,44.03,197202.0,39.8234,39.8324,39.7511,39.7873,197202.0
2021-04-19 12:00:00,44.03,44.1,44.01,44.02,215518.0,39.7873,39.8505,39.7692,39.7782,215518.0
2021-04-19 12:05:00,44.02,44.06,43.98,44.02,395470.0,39.7782,39.8144,39.7421,39.7782,395470.0
2021-04-19 12:10:00,44.02,44.05,43.92,43.93,343562.0,39.7782,39.8053,39.6879,39.6969,343562.0
2021-04-19 12:15:00,43.94,44.0,43.91,43.97,248574.0,39.7059,39.7601,39.6788,39.733,248574.0
2021-04-19 12:20:00,43.96,43.97,43.87,43.91,208890.0,39.724,39.733,39.6427,39.6788,208890.0
2021-04-19 12:25:00,43.92,43.95,43.89,43.94,170396.0,39.6879,39.715,39.6607,39.7059,170396.0
2021-04-19 12:30:00,43.94,43.96,43.89,43.95,143851.0,39.7059,39.724,39.6607,39.715,143851.0
2021-04-19 12:35:00,43.95,43.96,43.87,43.9,208568.0,39.715,39.724,39.6427,39.6698,208568.0
2021-04-19 12:40:00,43.89,43.92,43.86,43.88,243485.0,39.6607,39.6879,39.6336,39.6517,243485.0
2021-04-19 12:45:00,43.89,43.98,43.84,43.96,281149.0,39.6607,39.7421,39.6156,39.724,281149.0
2021-04-19 12:50:00,43.97,44.04,43.95,44.03,314862.0,39.733,39.7963,39.715,39.7873,314862.0
2021-04-19 12:55:00,44.04,44.05,43.96,44.01,305140.0,39.7963,39.8053,39.724,39.7692,305140.0
2021-04-19 13:00:00,44.0,44.09,43.97,44.08,221718.0,39.7601,39.8415,39.733,39.8324,221718.0
2021-04-19 13:05:00,44.08,44.09,43.99,44.0,120292.0,39.8324,39.8415,39.7511,39.7601,120292.0
2021-04-19 13:10:00,44.0,44.06,43.99,44.05,135959.0,39.7601,39.8144,39.7511,39.8053,135959.0
2021-04-19 13:15:00,44.05,44.08,44.03,44.05,158070.0,39.8053,39.8324,39.7873,39.8053,158070.0
2021-04-19 13:20:00,44.05,44.11,44.05,44.06,157559.0,39.8053,39.8595,39.8053,39.8144,157559.0
2021-04-19 13:25:00,44.06,44.07,44.01,44.04,190071.0,39.8144,39.8234,39.7692,39.7963,190071.0
2021-04-19 13:30:00,44.03,44.06,44.0,44.04,153357.0,39.7873,39.8144,39.7601,39.7963,153357.0
2021-04-19 13:35:00,44.04,44.1,44.03,44.09,133375.0,39.7963,39.8505,39.7873,39.8415,133375.0
2021-04-19 13:40:00,44.09,44.11,44.04,44.05,182975.0,39.8415,39.8595,39.7963,39.8053,182975.0
2021-04-19 13:45:00,44.04,44.07,44.0,44.01,309115.0,39.7963,39.8234,39.7601,39.7692,309115.0
2021-04-19 13:50:00,44.01,44.08,44.0,44.07,222387.0,39.7692,39.8324,39.7601,39.8234,222387.0
2021-04-19 13:55:00,44.07,44.14,44.06,44.14,257727.0,39.8234,39.8867,39.8144,39.8867,257727.0
2021-04-19 14:00:00,44.14,44.21,44.13,44.21,266266.0,39.8867,39.9499,39.8776,39.9499,266266.0
2021-04-19 14:05:00,44.2,44.25,44.19,44.21,304610.0,39.9409,39.9861,39.9318,39.9499,304610.0
2021-04-19 14:10:00,44.21,44.27,44.2,44.27,302933.0,39.9499,40.0041,39.9409,40.0041,302933.0
2021-04-19 14:15:00,44.27,44.28,44.24,44.26,407432.0,40.0041,40.0132,39.977,39.9951,407432.0
2021-04-19 14:20:00,44.25,44.34,44.23,44.34,345457.0,39.9861,40.0674,39.968,40.0674,345457.0
2021-04-19 14:25:00,44.34,44.36,44.3,44.34,344719.0,40.0674,40.0855,40.0312,40.0674,344719.0
2021-04-19 14:30:00,44.33,44.36,44.3,44.36,434593.0,40.0583,40.0855,40.0312,40.0855,434593.0
2021-04-19 14:35:00,44.36,44.37,44.28,44.34,475768.0,40.0855,40.0945,40.0132,40.0674,475768.0
2021-04-19 14:40:00,44.34,44.34,44.23,44.26,389143.0,40.0674,40.0674,39.968,39.9951,389143.0
2021-04-19 14:45:00,44.25,44.26,44.21,44.24,304521.0,39.9861,39.9951,39.9499,39.977,304521.0
2021-04-19 14:50:00,44.24,44.25,44.21,44.25,250328.0,39.977,39.9861,39.9499,39.9861,250328.0
2021-04-19 14:55:00,44.25,44.26,44.15,44.17,428625.0,39.9861,39.9951,39.8957,39.9138,428625.0
2021-04-19 15:00:00,44.17,44.17,44.11,44.15,254095.0,39.9138,39.9138,39.8595,39.8957,254095.0
2021-04-19 15:05:00,44.15,44.19,44.08,44.1,340482.0,39.8957,39.9318,39.8324,39.8505,340482.0
2021-04-19 15:10:00,44.1,44.1,44.01,44.02,329581.0,39.8505,39.8505,39.7692,39.7782,329581.0
2021-04-19 15:15:00,44.02,44.08,43.98,44.01,375796.0,39.7782,39.8324,39.7421,39.7692,375796.0
2021-04-19 15:20:00,44.01,44.01,43.95,43.98,324585.0,39.7692,39.7692,39.715,39.7421,324585.0
2021-04-19 15:25:00,43.98,43.98,43.9,43.91,307191.0,39.7421,39.7421,39.6698,39.6788,307191.0
2021-04-19 15:30:00,43.91,43.91,43.79,43.84,739014.0,39.6788,39.6788,39.5704,39.6156,739014.0
2021-04-19 15:35:00,43.84,43.91,43.83,43.87,484150.0,39.6156,39.6788,39.6065,39.6427,484150.0
2021-04-19 15:40:00,43.87,43.88,43.8,43.8,464891.0,39.6427,39.6517,39.5794,39.5794,464891.0
2021-04-19 15:45:00,43.81,43.83,43.76,43.78,391301.0,39.5885,39.6065,39.5433,39.5613,391301.0
2021-04-19 15:50:00,43.77,43.79,43.72,43.75,740543.0,39.5523,39.5704,39.5071,39.5342,740543.0
2021-04-19 15:55:00,43.75,43.9,43.73,43.9,1583671.0,39.5342,39.6698,39.5162,39.6698,1583671.0
2021-04-20 09:30:00,43.4,43.4,43.14,43.18,1098359.0,39.218,39.218,38.983,39.0192,1098359.0
2021-04-20 09:35:00,43.18,43.22,42.91,43.04,810297.0,39.0192,39.0553,38.7752,38.8927,810297.0
2021-04-20 09:40:00,43.04,43.08,42.86,42.98,571985.0,38.8927,38.9288,38.73,38.8384,571985.0
2021-04-20 09:45:00,42.98,42.99,42.83,42.97,596940.0,38.8384,38.8475,38.7029,38.8294,596940.0
2021-04-20 09:50:00,42.96,43.04,42.81,42.85,674266.0,38.8204,38.8927,38.6848,38.721,674266.0
2021-04-20 09:55:00,42.86,42.98,42.83,42.92,718977.0,38.73,38.8384,38.7029,38.7842,718977.0
2021-04-20 10:00:00,42.91,42.94,42.71,42.77,588671.0,38.7752,38.8023,38.5945,38.6487,588671.0
2021-04-20 10:05:00,42.77,42.81,42.7,42.72,457880.0,38.6487,38.6848,38.5854,38.6035,457880.0
2021-04-20 10:10:00,42.73,42.83,42.71,42.74,624967.0,38.6125,38.7029,38.5945,38.6216,624967.0
2021-04-20 10:15:00,42.73,42.97,42.73,42.92,466778.0,38.6125,38.8294,38.6125,38.7842,466778.0
2021-04-20 10:20:00,42.92,42.92,42.85,42.86,261084.0,38.7842,38.7842,38.721,38.73,261084.0
2021-04-20 10:25:00,42.86,42.91,42.81,42.86,260573.0,38.73,38.7752,38.6848,38.73,260573.0
2021-04-20 10:30:00,42.85,42.85,42.76,42.79,317675.0,38.721,38.721,38.6396,38.6667,317675.0
2021-04-20 10:35:00,42.8,42.8,42.73,42.76,379490.0,38.6758,38.6758,38.6125,38.6396,379490.0
2021-04-20 10:40:00,42.75,42.76,42.66,42.72,388751.0,38.6306,38.6396,38.5493,38.6035,388751.0
2021-04-20 10:45:00,42.71,42.72,42.61,42.63,405927.0,38.5945,38.6035,38.5041,38.5222,405927.0
2021-04-20 10:50:00,42.62,42.63,42.48,42.49,468950.0,38.5131,38.5222,38.3866,38.3957,468950.0
2021-04-20 10:55:00,42.5,42.64,42.46,42.64,338895.0,38.4047,38.5312,38.3685,38.5312,338895.0
2021-04-20 11:00:00,42.63,42.67,42.55,42.67,219667.0,38.5222,38.5583,38.4499,38.5583,219667.0
2021-04-20 11:05:00,42.67,42.75,42.59,42.65,209494.0,38.5583,38.6306,38.486,38.5402,209494.0
2021-04-20 11:10:00,42.65,42.66,42.57,42.59,187882.0,38.5402,38.5493,38.4679,38.486,187882.0
2021-04-20 11:15:00,42.59,42.6,42.44,42.47,509943.0,38.486,38.4951,38.3505,38.3776,509943.0
2021-04-20 11:20:00,42.47,42.47,42.35,42.36,439259.0,38.3776,38.3776,38.2691,38.2782,439259.0
2021-04-20 11:25:00,42.36,42.51,42.35,42.48,271716.0,38.2782,38.4137,38.2691,38.3866,271716.0
2021-04-20 11:30:00,42.48,42.58,42.43,42.57,216858.0,38.3866,38.477,38.3414,38.4679,216858.0
2021-04-20 11:35:00,42.58,42.58,42.4,42.45,233375.0,38.477,38.477,38.3143,38.3595,233375.0
2021-04-20 11:40:00,42.45,42.57,42.45,42.52,377700.0,38.3595,38.4679,38.3595,38.4228,377700.0
2021-04-20 11:45:00,42.52,42.54,42.48,42.52,391328.0,38.4228,38.4408,38.3866,38.4228,391328.0
2021-04-20 11:50:00,42.52,42.54,42.45,42.51,229687.0,38.4228,38.4408,38.3595,38.4137,229687.0
2021-04-20 11:55:00,42.52,42.53,42.48,42.48,232655.0,38.4228,38.4318,38.3866,38.3866,232655.0
2021-04-20 12:00:00,42.48,42.6,42.48,42.6,383067.0,38.3866,38.4951,38.3866,38.4951,383067.0
2021-04-20 12:05:00,42.59,42.61,42.48,42.55,323134.0,38.486,38.5041,38.3866,38.4499,323134.0
2021-04-20 12:10:00,42.56,42.56,42.52,42.54,201949.0,38.4589,38.4589,38.4228,38.4408,201949.0
2021-04-20 12:15:00,42.55,42.57,42.52,42.55,226258.0,38.4499,38.4679,38.4228,38.4499,226258.0
2021-04-20 12:20:00,42.55,42.66,42.55,42.65,204960.0,38.4499,38.5493,38.4499,38.5402,204960.0
2021-04-20 12:25:00,42.65,42.69,42.6,42.64,192886.0,38.5402,38.5764,38.4951,38.5312,192886.0
2021-04-20 12:30:00,42.65,42.68,42.6,42.64,159846.0,38.5402,38.5673,38.4951,38.5312,159846.0
2021-04-20 12:35:00,42.64,42.68,42.59,42.59,159085.0,38.5312,38.5673,38.486,38.486,159085.0
2021-04-20 12:40:00,42.59,42.63,42.52,42.53,174566.0,38.486,38.5222,38.4228,38.4318,174566.0
2021-04-20 12:45:00,42.53,42.56,42.49,42.51,180858.0,38.4318,38.4589,38.3957,38.4137,180858.0
2021-04-20 12:50:00,42.51,42.51,42.44,42.45,150128.0,38.4137,38.4137,38.3505,38.3595,150128.0
2021-04-20 12:55:00,42.46,42.49,42.45,42.48,247210.0,38.3685,38.3957,38.3595,38.3866,247210.0
2021-04-20 13:00:00,42.48,42.48,42.4,42.42,165736.0,38.3866,38.3866,38.3143,38.3324,165736.0
2021-04-20 13:05:00,42.42,42.48,42.41,42.46,214703.0,38.3324,38.3866,38.3234,38.3685,214703.0
2021-04-20 13:10:00,42.45,42.51,42.43,42.48,165415.0,38.3595,38.4137,38.3414,38.3866,165415.0
2021-04-20 13:15:00,42.48,42.61,42.48,42.59,225489.0,38.3866,38.5041,38.3866,38.486,225489.0
2021-04-20 13:20:00,42.58,42.59,42.43,42.45,197643.0,38.477,38.486,38.3414,38.3595,197643.0
2021-04-20 13:25:00,42.44,42.47,42.42,42.44,148306.0,38.3505,38.3776,38.3324,38.3505,148306.0
2021-04-20 13:30:00,42.44,42.5,42.4,42.47,174631.0,38.3505,38.4047,38.3143,38.3776,174631.0
2021-04-20 13:35:00,42.47,42.51,42.45,42.48,176786.0,38.3776,38.4137,38.3595,38.3866,176786.0
2021-04-20 13:40:00,42.48,42.51,42.46,42.5,206286.0,38.3866,38.4137,38.3685,38.4047,206286.0
2021-04-20 13:45:00,42.49,42.52,42.47,42.5,258770.0,38.3957,38.4228,38.3776,38.4047,258770.0
2021-04-20 13:50:00,42.5,42.55,42.49,42.52,158416.0,38.4047,38.4499,38.3957,38.4228,158416.0
2021-04-20 13:55:00,42.52,42.55,42.49,42.51,122099.0,38.4228,38.4499,38.3957,38.4137,122099.0
2021-04-20 14:00:00,42.51,42.57,42.48,42.57,133601.0,38.4137,38.4679,38.3866,38.4679,133601.0
2021-04-20 14:05:00,42.57,42.69,42.57,42.68,289870.0,38.4679,38.5764,38.4679,38.5673,289870.0
2021-04-20 14:10:00,42.67,42.71,42.63,42.66,269080.0,38.5583,38.5945,38.5222,38.5493,269080.0
2021-04-20 14:15:00,42.65,42.66,42.55,42.55,291100.0,38.5402,38.5493,38.4499,38.4499,291100.0
2021-04-20 14:20:00,42.55,42.59,42.53,42.54,190024.0,38.4499,38.486,38.4318,38.4408,190024.0
2021-04-20 14:25:00,42.54,42.56,42.48,42.5,122394.0,38.4408,38.4589,38.3866,38.4047,122394.0
2021-04-20 14:30:00,42.49,42.5,42.44,42.5,153073.0,38.3957,38.4047,38.3505,38.4047,153073.0
2021-04-20 14:35:00,42.51,42.53,42.47,42.51,208704.0,38.4137,38.4318,38.3776,38.4137,208704.0
2021-04-20 14:40:00,42.51,42.51,42.44,42.5,221259.0,38.4137,38.4137,38.3505,38.4047,221259.0
2021-04-20 14:45:00,42.5,42.5,42.42,42.45,227354.0,38.4047,38.4047,38.3324,38.3595,227354.0
2021-04-20 14:50:00,42.45,42.49,42.42,42.43,213219.0,38.3595,38.3957,38.3324,38.3414,213219.0
2021-04-20 14:55:00,42.43,42.43,42.36,42.39,199808.0,38.3414,38.3414,38.2782,38.3053,199808.0
2021-04-20 15:00:00,42.4,42.49,42.39,42.47,284233.0,38.3143,38.3957,38.3053,38.3776,284233.0
2021-04-20 15:05:00,42.46,42.52,42.45,42.52,223836.0,38.3685,38.4228,38.3595,38.4228,223836.0
2021-04-20 15:10:00,42.51,42.61,42.5,42.59,197412.0,38.4137,38.5041,38.4047,38.486,197412.0
2021-04-20 15:15:00,42.6,42.63,42.57,42.61,195416.0,38.4951,38.5222,38.4679,38.5041,195416.0
2021-04-20 15:20:00,42.61,42.64,42.58,42.59,221206.0,38.5041,38.5312,38.477,38.486,221206.0
2021-04-20 15:25:00,42.59,42.61,42.53,42.58,368127.0,38.486,38.5041,38.4318,38.477,368127.0
2021-04-20 15:30:00,42.58,42.64,42.56,42.64,315212.0,38.477,38.5312,38.4589,38.5312,315212.0
2021-04-20 15:35:00,42.64,42.72,42.63,42.64,416809.0,38.5312,38.6035,38.5222,38.5312,416809.0
2021-04-20 15:40:00,42.64,42.74,42.63,42.73,316580.0,38.5312,38.6216,38.5222,38.6125,316580.0
2021-04-20 15:45:00,42.73,42.75,42.63,42.69,662642.0,38.6125,38.6306,38.5222,38.5764,662642.0
2021-04-20 15:50:00,42.7,42.7,42.59,42.61,560871.0,38.5854,38.5854,38.486,38.5041,560871.0
2021-04-20 15:55:00,42.61,42.61,42.52,42.53,1177261.0,38.5041,38.5041,38.4228,38.4318,1177261.0
2021-04-21 09:30:00,42.24,42.36,41.76,42.31,1108763.0,38.1697,38.2782,37.736,38.233,1108763.0
2021-04-21 09:35:00,42.31,42.42,42.16,42.35,502681.0,38.233,38.3324,38.0974,38.2691,502681.0
2021-04-21 09:40:00,42.36,42.57,42.27,42.34,464892.0,38.2782,38.4679,38.1969,38.2601,464892.0
2021-04-21 09:45:00,42.33,42.39,42.2,42.35,276190.0,38.2511,38.3053,38.1336,38.2691,276190.0
2021-04-21 09:50:00,42.35,42.46,42.33,42.43,354861.0,38.2691,38.3685,38.2511,38.3414,354861.0
2021-04-21 09:55:00,42.43,42.43,42.21,42.3,281755.0,38.3414,38.3414,38.1426,38.224,281755.0
2021-04-21 10:00:00,42.31,42.54,42.31,42.48,372498.0,38.233,38.4408,38.233,38.3866,372498.0
2021-04-21 10:05:00,42.47,42.6,42.47,42.56,205554.0,38.3776,38.4951,38.3776,38.4589,205554.0
2021-04-21 10:10:00,42.57,42.66,42.51,42.62,204834.0,38.4679,38.5493,38.4137,38.5131,204834.0
2021-04-21 10:15:00,42.61,42.77,42.57,42.76,258690.0,38.5041,38.6487,38.4679,38.6396,258690.0
2021-04-21 10:20:00,42.77,42.8,42.63,42.79,268527.0,38.6487,38.6758,38.5222,38.6667,268527.0
2021-04-21 10:25:00,42.8,42.84,42.62,42.66,301847.0,38.6758,38.7119,38.5131,38.5493,301847.0
2021-04-21 10:30:00,42.66,42.78,42.66,42.72,199218.0,38.5493,38.6577,38.5493,38.6035,199218.0
2021-04-21 10:35:00,42.72,42.84,42.71,42.76,172733.0,38.6035,38.7119,38.5945,38.6396,172733.0
2021-04-21 10:40:00,42.76,42.83,42.75,42.75,258026.0,38.6396,38.7029,38.6306,38.6306,258026.0
2021-04-21 10:45:00,42.75,42.82,42.75,42.79,175754.0,38.6306,38.6939,38.6306,38.6667,175754.0
2021-04-21 10:50:00,42.78,42.87,42.78,42.83,334238.0,38.6577,38.739,38.6577,38.7029,334238.0
2021-04-21 10:55:00,42.83,42.92,42.83,42.91,237246.0,38.7029,38.7842,38.7029,38.7752,237246.0
2021-04-21 11:00:00,42.91,42.98,42.88,42.97,227306.0,38.7752,38.8384,38.7481,38.8294,227306.0
2021-04-21 11:05:00,42.97,42.99,42.91,42.95,275215.0,38.8294,38.8475,38.7752,38.8113,275215.0
2021-04-21 11:10:00,42.94,42.95,42.84,42.84,258806.0,38.8023,38.8113,38.7119,38.7119,258806.0
2021-04-21 11:15:00,42.84,42.85,42.76,42.77,195425.0,38.7119,38.721,38.6396,38.6487,195425.0
2021-04-21 11:20:00,42.77,42.78,42.71,42.75,225110.0,38.6487,38.6577,38.5945,38.6306,225110.0
2021-04-21 11:25:00,42.75,42.78,42.72,42.75,306633.0,38.6306,38.6577,38.6035,38.6306,306633.0
2021-04-21 11:30:00,42.75,42.8,42.71,42.71,188793.0,38.6306,38.6758,38.5945,38.5945,188793.0
2021-04-21 11:35:00,42.71,42.73,42.62,42.66,250947.0,38.5945,38.6125,38.5131,38.5493,250947.0
2021-04-21 11:40:00,42.66,42.77,42.65,42.74,184311.0,38.5493,38.6487,38.5402,38.6216,184311.0
2021-04-21 11:45:00,42.74,42.8,42.73,42.8,124602.0,38.6216,38.6758,38.6125,38.6758,124602.0
2021-04-21 11:50:00,42.79,42.81,42.74,42.8,131394.0,38.6667,38.6848,38.6216,38.6758,131394.0
2021-04-21 11:55:00,42.79,42.86,42.79,42.86,186151.0,38.6667,38.73,38.6667,38.73,186151.0
2021-04-21 12:00:00,42.86,42.94,42.85,42.94,131848.0,38.73,38.8023,38.721,38.8023,131848.0
2021-04-21 12:05:00,42.94,42.94,42.87,42.88,315231.0,38.8023,38.8023,38.739,38.7481,315231.0
2021-04-21 12:10:00,42.88,42.91,42.83,42.83,119831.0,38.7481,38.7752,38.7029,38.7029,119831.0
2021-04-21 12:15:00,42.84,42.88,42.81,42.84,199985.0,38.7119,38.7481,38.6848,38.7119,199985.0
2021-04-21 12:20:00,42.84,42.86,42.81,42.81,87504.0,38.7119,38.73,38.6848,38.6848,87504.0
2021-04-21 12:25:00,42.82,42.83,42.79,42.8,91632.0,38.6939,38.7029,38.6667,38.6758,91632.0
2021-04-21 12:30:00,42.8,42.92,42.79,42.91,172883.0,38.6758,38.7842,38.6667,38.7752,172883.0
2021-04-21 12:35:00,42.91,42.97,42.9,42.93,187330.0,38.7752,38.8294,38.7661,38.7933,187330.0
2021-04-21 12:40:00,42.93,42.94,42.9,42.93,206271.0,38.7933,38.8023,38.7661,38.7933,206271.0
2021-04-21 12:45:00,42.93,42.94,42.88,42.9,201648.0,38.7933,38.8023,38.7481,38.7661,201648.0
2021-04-21 12:50:00,42.91,42.91,42.84,42.87,77577.0,38.7752,38.7752,38.7119,38.739,77577.0
2021-04-21 12:55:00,42.87,42.93,42.85,42.91,105287.0,38.739,38.7933,38.721,38.7752,105287.0
2021-04-21 13:00:00,42.92,42.95,42.86,42.87,144390.0,38.7842,38.8113,38.73,38.739,144390.0
2021-04-21 13:05:00,42.87,42.93,42.86,42.91,111300.0,38.739,38.7933,38.73,38.7752,111300.0
2021-04-21 13:10:00,42.91,42.95,42.89,42.94,199715.0,38.7752,38.8113,38.7571,38.8023,199715.0
2021-04-21 13:15:00,42.94,42.99,42.91,42.98,183897.0,38.8023,38.8475,38.7752,38.8384,183897.0
2021-04-21 13:20:00,42.98,42.99,42.94,42.95,117334.0,38.8384,38.8475,38.8023,38.8113,117334.0
2021-04-21 13:25:00,42.95,42.95,42.9,42.93,81247.0,38.8113,38.8113,38.7661,38.7933,81247.0
2021-04-21 13:30:00,42.93,42.98,42.92,42.97,141505.0,38.7933,38.8384,38.7842,38.8294,141505.0
2021-04-21 13:35:00,42.97,43.05,42.97,43.05,292902.0,38.8294,38.9017,38.8294,38.9017,292902.0
2021-04-21 13:40:00,43.05,43.11,43.04,43.09,333288.0,38.9017,38.9559,38.8927,38.9378,333288.0
2021-04-21 13:45:00,43.09,43.15,43.08,43.15,203878.0,38.9378,38.9921,38.9288,38.9921,203878.0
2021-04-21 13:50:00,43.15,43.15,43.04,43.05,116326.0,38.9921,38.9921,38.8927,38.9017,116326.0
2021-04-21 13:55:00,43.05,43.07,43.02,43.05,164191.0,38.9017,38.9198,38.8746,38.9017,164191.0
2021-04-21 14:00:00,43.04,43.1,43.04,43.07,164345.0,38.8927,38.9469,38.8927,38.9198,164345.0
2021-04-21 14:05:00,43.07,43.12,43.07,43.09,192238.0,38.9198,38.9649,38.9198,38.9378,192238.0
2021-04-21 14:10:00,43.09,43.15,43.09,43.14,193753.0,38.9378,38.9921,38.9378,38.983,193753.0
2021-04-21 14:15:00,43.13,43.2,43.13,43.19,193516.0,38.974,39.0372,38.974,39.0282,193516.0
2021-04-21 14:20:00,43.18,43.2,43.15,43.19,204013.0,39.0192,39.0372,38.9921,39.0282,204013.0
2021-04-21 14:25:00,43.19,43.23,43.13,43.14,278917.0,39.0282,39.0643,38.974,38.983,278917.0
2021-04-21 14:30:00,43.14,43.19,43.13,43.19,183243.0,38.983,39.0282,38.974,39.0282,183243.0
2021-04-21 14:35:00,43.19,43.21,43.11,43.12,200197.0,39.0282,39.0463,38.9559,38.9649,200197.0
2021-04-21 14:40:00,43.13,43.15,43.08,43.09,195476.0,38.974,38.9921,38.9288,38.9378,195476.0
2021-04-21 14:45:00,43.09,43.1,43.04,43.06,207880.0,38.9378,38.9469,38.8927,38.9107,207880.0
2021-04-21 14:50:00,43.06,43.11,43.05,43.07,133281.0,38.9107,38.9559,38.9017,38.9198,133281.0
2021-04-21 14:55:00,43.07,43.09,43.04,43.05,202274.0,38.9198,38.9378,38.8927,38.9017,202274.0
2021-04-21 15:00:00,43.04,43.08,43.04,43.04,178972.0,38.8927,38.9288,38.8927,38.8927,178972.0
2021-04-21 15:05:00,43.04,43.08,43.04,43.08,121594.0,38.8927,38.9288,38.8927,38.9288,121594.0
2021-04-21 15:10:00,43.08,43.16,43.07,43.16,179344.0,38.9288,39.0011,38.9198,39.0011,179344.0
2021-04-21 15:15:00,43.16,43.17,43.12,43.16,186352.0,39.0011,39.0101,38.9649,39.0011,186352.0
2021-04-21 15:20:00,43.16,43.23,43.15,43.21,283424.0,39.0011,39.0643,38.9921,39.0463,283424.0
2021-04-21 15:25:00,43.21,43.22,43.12,43.13,272698.0,39.0463,39.0553,38.9649,38.974,272698.0
2021-04-21 15:30:00,43.13,43.23,43.12,43.22,270983.0,38.974,39.0643,38.9649,39.0553,270983.0
2021-04-21 15:35:00,43.22,43.28,43.21,43.26,313370.0,39.0553,39.1095,39.0463,39.0915,313370.0
2021-04-21 15:40:00,43.26,43.31,43.25,43.31,332630.0,39.0915,39.1366,39.0824,39.1366,332630.0
2021-04-21 15:45:00,43.31,43.35,43.3,43.34,419239.0,39.1366,39.1728,39.1276,39.1637,419239.0
2021-04-21 15:50:00,43.34,43.36,43.22,43.23,563125.0,39.1637,39.1818,39.0553,39.0643,563125.0
2021-04-21 15:55:00,43.23,43.27,43.16,43.24,1643600.0,39.0643,39.1005,39.0011,39.0734,1643600.0
2021-04-22 09:30:00,43.26,43.49,43.16,43.41,927886.0,39.0915,39.2993,39.0011,39.227,927886.0
2021-04-22 09:35:00,43.41,43.52,43.35,43.41,571559.0,39.227,39.3264,39.1728,39.227,571559.0
2021-04-22 09:40:00,43.41,43.52,43.27,43.47,623986.0,39.227,39.3264,39.1005,39.2812,623986.0
2021-04-22 09:45:00,43.47,43.48,43.25,43.36,434382.0,39.2812,39.2903,39.0824,39.1818,434382.0
2021-04-22 09:50:00,43.36,43.41,43.19,43.2,504361.0,39.1818,39.227,39.0282,39.0372,504361.0
2021-04-22 09:55:00,43.2,43.23,43.07,43.1,426969.0,39.0372,39.0643,38.9198,38.9469,426969.0
2021-04-22 10:00:00,43.1,43.18,43.01,43.05,537377.0,38.9469,39.0192,38.8655,38.9017,537377.0
2021-04-22 10:05:00,43.06,43.23,43.02,43.18,498319.0,38.9107,39.0643,38.8746,39.0192,498319.0
2021-04-22 10:10:00,43.18,43.24,43.11,43.24,267863.0,39.0192,39.0734,38.9559,39.0734,267863.0
2021-04-22 10:15:00,43.24,43.26,43.17,43.25,267456.0,39.0734,39.0915,39.0101,39.0824,267456.0
2021-04-22 10:20:00,43.25,43.25,43.09,43.16,222439.0,39.0824,39.0824,38.9378,39.0011,222439.0
2021-04-22 10:25:00,43.16,43.19,43.12,43.12,221279.0,39.0011,39.0282,38.9649,38.9649,221279.0
2021-04-22 10:30:00,43.12,43.3,43.1,43.29,273388.0,38.9649,39.1276,38.9469,39.1186,273388.0
2021-04-22 10:35:00,43.29,43.29,43.13,43.13,180360.0,39.1186,39.1186,38.974,38.974,180360.0
2021-04-22 10:40:00,43.13,43.25,43.12,43.21,162366.0,38.974,39.0824,38.9649,39.0463,162366.0
2021-04-22 10:45:00,43.21,43.25,43.17,43.19,145265.0,39.0463,39.0824,39.0101,39.0282,145265.0
2021-04-22 10:50:00,43.19,43.2,43.03,43.1,287513.0,39.0282,39.0372,38.8836,38.9469,287513.0
2021-04-22 10:55:00,43.1,43.12,43.03,43.05,129751.0,38.9469,38.9649,38.8836,38.9017,129751.0
2021-04-22 11:00:00,43.05,43.09,43.02,43.09,194892.0,38.9017,38.9378,38.8746,38.9378,194892.0
2021-04-22 11:05:00,43.09,43.2,43.08,43.14,244683.0,38.9378,39.0372,38.9288,38.983,244683.0
2021-04-22 11:10:00,43.14,43.2,43.11,43.18,171534.0,38.983,39.0372,38.9559,39.0192,171534.0
2021-04-22 11:15:00,43.17,43.21,43.15,43.18,142418.0,39.0101,39.0463,38.9921,39.0192,142418.0
2021-04-22 11:20:00,43.18,43.21,43.16,43.18,94794.0,39.0192,39.0463,39.0011,39.0192,94794.0
2021-04-22 11:25:00,43.18,43.19,43.15,43.15,225709.0,39.0192,39.0282,38.9921,38.9921,225709.0
2021-04-22 11:30:00,43.15,43.21,43.13,43.21,235744.0,38.9921,39.0463,38.974,39.0463,235744.0
2021-04-22 11:35:00,43.21,43.25,43.2,43.22,167202.0,39.0463,39.0824,39.0372,39.0553,167202.0
2021-04-22 11:40:00,43.22,43.24,43.17,43.23,248487.0,39.0553,39.0734,39.0101,39.0643,248487.0
2021-04-22 11:45:00,43.23,43.23,43.17,43.21,102961.0,39.0643,39.0643,39.0101,39.0463,102961.0
2021-04-22 11:50:00,43.21,43.22,43.17,43.22,107624.0,39.0463,39.0553,39.0101,39.0553,107624.0
2021-04-22 11:55:00,43.22,43.24,43.13,43.14,231042.0,39.0553,39.0734,38.974,38.983,231042.0
2021-04-22 12:00:00,43.14,43.15,43.07,43.08,249607.0,38.983,38.9921,38.9198,38.9288,249607.0
2021-04-22 12:05:00,43.07,43.09,43.05,43.06,202372.0,38.9198,38.9378,38.9017,38.9107,202372.0
2021-04-22 12:10:00,43.05,43.06,43.0,43.0,305255.0,38.9017,38.9107,38.8565,38.8565,305255.0
2021-04-22 12:15:00,43.0,43.04,42.99,43.02,251739.0,38.8565,38.8927,38.8475,38.8746,251739.0
2021-04-22 12:20:00,43.01,43.03,42.97,43.01,173735.0,38.8655,38.8836,38.8294,38.8655,173735.0
2021-04-22 12:25:00,43.0,43.04,42.99,43.02,146820.0,38.8565,38.8927,38.8475,38.8746,146820.0
2021-04-22 12:30:00,43.02,43.08,43.0,43.06,116081.0,38.8746,38.9288,38.8565,38.9107,116081.0
2021-04-22 12:35:00,43.06,43.08,43.05,43.07,105213.0,38.9107,38.9288,38.9017,38.9198,105213.0
2021-04-22 12:40:00,43.06,43.14,43.04,43.13,169906.0,38.9107,38.983,38.8927,38.974,169906.0
2021-04-22 12:45:00,43.14,43.2,43.13,43.19,128382.0,38.983,39.0372,38.974,39.0282,128382.0
2021-04-22 12:50:00,43.18,43.2,43.16,43.16,105461.0,39.0192,39.0372,39.0011,39.0011,105461.0
2021-04-22 12:55:00,43.16,43.21,43.16,43.2,129136.0,39.0011,39.0463,39.0011,39.0372,129136.0
2021-04-22 13:00:00,43.2,43.24,43.18,43.22,96881.0,39.0372,39.0734,39.0192,39.0553,96881.0
2021-04-22 13:05:00,43.22,43.22,42.93,42.99,429237.0,39.0553,39.0553,38.7933,38.8475,429237.0
2021-04-22 13:10:00,42.99,42.99,42.77,42.95,515859.0,38.8475,38.8475,38.6487,38.8113,515859.0
2021-04-22 13:15:00,42.95,42.96,42.76,42.77,188684.0,38.8113,38.8204,38.6396,38.6487,188684.0
2021-04-22 13:20:00,42.77,43.04,42.76,43.02,303336.0,38.6487,38.8927,38.6396,38.8746,303336.0
2021-04-22 13:25:00,43.02,43.13,43.0,43.11,122250.0,38.8746,38.974,38.8565,38.9559,122250.0
2021-04-22 13:30:00,43.11,43.12,43.0,43.11,189777.0,38.9559,38.9649,38.8565,38.9559,189777.0
2021-04-22 13:35:00,43.11,43.17,43.06,43.11,168218.0,38.9559,39.0101,38.9107,38.9559,168218.0
2021-04-22 13:40:00,43.1,43.1,42.85,42.85,203477.0,38.9469,38.9469,38.721,38.721,203477.0
2021-04-22 13:45:00,42.86,42.94,42.85,42.88,293116.0,38.73,38.8023,38.721,38.7481,293116.0
2021-04-22 13:50:00,42.87,42.92,42.81,42.82,268962.0,38.739,38.7842,38.6848,38.6939,268962.0
2021-04-22 13:55:00,42.81,42.9,42.79,42.83,247052.0,38.6848,38.7661,38.6667,38.7029,247052.0
2021-04-22 14:00:00,42.82,42.84,42.7,42.74,315323.0,38.6939,38.7119,38.5854,38.6216,315323.0
2021-04-22 14:05:00,42.73,42.85,42.7,42.83,343962.0,38.6125,38.721,38.5854,38.7029,343962.0
2021-04-22 14:10:00,42.83,42.9,42.79,42.89,219148.0,38.7029,38.7661,38.6667,38.7571,219148.0
2021-04-22 14:15:00,42.89,42.92,42.82,42.92,244531.0,38.7571,38.7842,38.6939,38.7842,244531.0
2021-04-22 14:20:00,42.93,42.94,42.85,42.89,194648.0,38.7933,38.8023,38.721,38.7571,194648.0
2021-04-22 14:25:00,42.89,42.96,42.84,42.92,153680.0,38.7571,38.8204,38.7119,38.7842,153680.0
2021-04-22 14:30:00,42.93,42.95,42.9,42.91,173081.0,38.7933,38.8113,38.7661,38.7752,173081.0
2021-04-22 14:35:00,42.92,42.94,42.88,42.91,85305.0,38.7842,38.8023,38.7481,38.7752,85305.0
2021-04-22 14:40:00,42.91,42.98,42.87,42.97,128963.0,38.7752,38.8384,38.739,38.8294,128963.0
2021-04-22 14:45:00,42.97,42.98,42.9,42.91,133282.0,38.8294,38.8384,38.7661,38.7752,133282.0
2021-04-22 14:50:00,42.91,42.97,42.88,42.96,145361.0,38.7752,38.8294,38.7481,38.8204,145361.0
2021-04-22 14:55:00,42.97,43.03,42.96,42.98,185527.0,38.8294,38.8836,38.8204,38.8384,185527.0
2021-04-22 15:00:00,42.98,43.02,42.97,42.98,200062.0,38.8384,38.8746,38.8294,38.8384,200062.0
2021-04-22 15:05:00,42.98,42.99,42.85,42.86,219453.0,38.8384,38.8475,38.721,38.73,219453.0
2021-04-22 15:10:00,42.86,42.88,42.82,42.83,165162.0,38.73,38.7481,38.6939,38.7029,165162.0
2021-04-22 15:15:00,42.83,42.83,42.75,42.8,161743.0,38.7029,38.7029,38.6306,38.6758,161743.0
2021-04-22 15:20:00,42.8,42.82,42.76,42.79,216382.0,38.6758,38.6939,38.6396,38.6667,216382.0
2021-04-22 15:25:00,42.78,42.85,42.77,42.84,187860.0,38.6577,38.721,38.6487,38.7119,187860.0
2021-04-22 15:30:00,42.84,42.89,42.81,42.86,303347.0,38.7119,38.7571,38.6848,38.73,303347.0
2021-04-22 15:35:00,42.86,42.91,42.81,42.84,314472.0,38.73,38.7752,38.6848,38.7119,314472.0
2021-04-22 15:40:00,42.84,42.87,42.76,42.77,308970.0,38.7119,38.739,38.6396,38.6487,308970.0
2021-04-22 15:45:00,42.77,42.86,42.76,42.77,332094.0,38.6487,38.73,38.6396,38.6487,332094.0
2021-04-22 15:50:00,42.77,42.82,42.73,42.75,495873.0,38.6487,38.6939,38.6125,38.6306,495873.0
2021-04-22 15:55:00,42.75,42.79,42.68,42.7,1168934.0,38.6306,38.6667,38.5673,38.5854,1168934.0
2021-04-23 09:30:00,42.71,42.98,42.63,42.93,732308.0,38.5945,38.8384,38.5222,38.7933,732308.0
2021-04-23 09:35:00,42.93,43.0,42.87,42.89,360732.0,38.7933,38.8565,38.739,38.7571,360732.0
2021-04-23 09:40:00,42.9,43.18,42.84,43.17,306801.0,38.7661,39.0192,38.7119,39.0101,306801.0
2021-04-23 09:45:00,43.17,43.31,43.08,43.26,432037.0,39.0101,39.1366,38.9288,39.0915,432037.0
2021-04-23 09:50:00,43.27,43.38,43.18,43.31,382196.0,39.1005,39.1999,39.0192,39.1366,382196.0
2021-04-23 09:55:00,43.31,43.39,43.21,43.38,351332.0,39.1366,39.2089,39.0463,39.1999,351332.0
2021-04-23 10:00:00,43.38,43.48,43.37,43.39,710735.0,39.1999,39.2903,39.1909,39.2089,710735.0
2021-04-23 10:05:00,43.39,43.51,43.39,43.45,343849.0,39.2089,39.3174,39.2089,39.2631,343849.0
2021-04-23 10:10:00,43.45,43.51,43.42,43.44,224178.0,39.2631,39.3174,39.236,39.2541,224178.0
2021-04-23 10:15:00,43.43,43.54,43.43,43.51,420366.0,39.2451,39.3445,39.2451,39.3174,420366.0
2021-04-23 10:20:00,43.51,43.65,43.51,43.65,472449.0,39.3174,39.4439,39.3174,39.4439,472449.0
2021-04-23 10:25:00,43.65,43.73,43.62,43.66,432490.0,39.4439,39.5162,39.4168,39.4529,432490.0
2021-04-23 10:30:00,43.67,43.68,43.58,43.6,454493.0,39.4619,39.471,39.3806,39.3987,454493.0
2021-04-23 10:35:00,43.6,43.68,43.58,43.62,232664.0,39.3987,39.471,39.3806,39.4168,232664.0
2021-04-23 10:40:00,43.61,43.63,43.47,43.6,245014.0,39.4077,39.4258,39.2812,39.3987,245014.0
2021-04-23 10:45:00,43.6,43.61,43.51,43.58,301688.0,39.3987,39.4077,39.3174,39.3806,301688.0
2021-04-23 10:50:00,43.58,43.59,43.52,43.59,201254.0,39.3806,39.3897,39.3264,39.3897,201254.0
2021-04-23 10:55:00,43.59,43.67,43.58,43.66,520760.0,39.3897,39.4619,39.3806,39.4529,520760.0
2021-04-23 11:00:00,43.66,43.72,43.62,43.71,431030.0,39.4529,39.5071,39.4168,39.4981,431030.0
2021-04-23 11:05:00,43.71,43.82,43.7,43.77,420159.0,39.4981,39.5975,39.4891,39.5523,420159.0
2021-04-23 11:10:00,43.77,43.79,43.7,43.75,285983.0,39.5523,39.5704,39.4891,39.5342,285983.0
2021-04-23 11:15:00,43.75,43.85,43.74,43.82,493101.0,39.5342,39.6246,39.5252,39.5975,493101.0
2021-04-23 11:20:00,43.82,43.87,43.75,43.75,327042.0,39.5975,39.6427,39.5342,39.5342,327042.0
2021-04-23 11:25:00,43.75,43.76,43.6,43.62,343171.0,39.5342,39.5433,39.3987,39.4168,343171.0
2021-04-23 11:30:00,43.63,43.63,43.53,43.53,240345.0,39.4258,39.4258,39.3354,39.3354,240345.0
2021-04-23 11:35:00,43.53,43.6,43.52,43.54,368776.0,39.3354,39.3987,39.3264,39.3445,368776.0
2021-04-23 11:40:00,43.55,43.62,43.54,43.62,170212.0,39.3535,39.4168,39.3445,39.4168,170212.0
2021-04-23 11:45:00,43.62,43.63,43.57,43.62,164893.0,39.4168,39.4258,39.3716,39.4168,164893.0
2021-04-23 11:50:00,43.62,43.66,43.57,43.63,222620.0,39.4168,39.4529,39.3716,39.4258,222620.0
2021-04-23 11:55:00,43.64,43.64,43.56,43.59,188375.0,39.4348,39.4348,39.3625,39.3897,188375.0
2021-04-23 12:00:00,43.6,43.63,43.59,43.62,132179.0,39.3987,39.4258,39.3897,39.4168,132179.0
2021-04-23 12:05:00,43.62,43.76,43.61,43.75,253878.0,39.4168,39.5433,39.4077,39.5342,253878.0
2021-04-23 12:10:00,43.76,43.78,43.74,43.74,248883.0,39.5433,39.5613,39.5252,39.5252,248883.0
2021-04-23 12:15:00,43.75,43.82,43.71,43.8,226410.0,39.5342,39.5975,39.4981,39.5794,226410.0
2021-04-23 12:20:00,43.8,43.82,43.74,43.76,181138.0,39.5794,39.5975,39.5252,39.5433,181138.0
2021-04-23 12:25:00,43.75,43.79,43.74,43.77,163818.0,39.5342,39.5704,39.5252,39.5523,163818.0
2021-04-23 12:30:00,43.78,43.81,43.7,43.74,167355.0,39.5613,39.5885,39.4891,39.5252,167355.0
2021-04-23 12:35:00,43.74,43.78,43.72,43.77,156617.0,39.5252,39.5613,39.5071,39.5523,156617.0
2021-04-23 12:40:00,43.77,43.86,43.77,43.83,213169.0,39.5523,39.6336,39.5523,39.6065,213169.0
2021-04-23 12:45:00,43.83,43.89,43.82,43.89,192721.0,39.6065,39.6607,39.5975,39.6607,192721.0
2021-04-23 12:50:00,43.88,43.92,43.87,43.91,278228.0,39.6517,39.6879,39.6427,39.6788,278228.0
2021-04-23 12:55:00,43.91,43.93,43.81,43.85,145590.0,39.6788,39.6969,39.5885,39.6246,145590.0
2021-04-23 13:00:00,43.84,43.9,43.83,43.87,183681.0,39.6156,39.6698,39.6065,39.6427,183681.0
2021-04-23 13:05:00,43.88,43.88,43.8,43.82,108779.0,39.6517,39.6517,39.5794,39.5975,108779.0
2021-04-23 13:10:00,43.82,43.85,43.8,43.82,74864.0,39.5975,39.6246,39.5794,39.5975,74864.0
2021-04-23 13:15:00,43.82,43.85,43.81,43.83,100683.0,39.5975,39.6246,39.5885,39.6065,100683.0
2021-04-23 13:20:00,43.84,43.97,43.83,43.95,451933.0,39.6156,39.733,39.6065,39.715,451933.0
2021-04-23 13:25:00,43.94,43.94,43.9,43.91,127986.0,39.7059,39.7059,39.6698,39.6788,127986.0
2021-04-23 13:30:00,43.91,43.98,43.9,43.98,203284.0,39.6788,39.7421,39.6698,39.7421,203284.0
2021-04-23 13:35:00,43.98,43.99,43.95,43.98,202322.0,39.7421,39.7511,39.715,39.7421,202322.0
2021-04-23 13:40:00,43.99,44.05,43.97,44.03,420019.0,39.7511,39.8053,39.733,39.7873,420019.0
2021-04-23 13:45:00,44.04,44.04,43.9,43.91,212493.0,39.7963,39.7963,39.6698,39.6788,212493.0
2021-04-23 13:50:00,43.91,43.94,43.88,43.91,147960.0,39.6788,39.7059,39.6517,39.6788,147960.0
2021-04-23 13:55:00,43.91,43.94,43.89,43.91,140485.0,39.6788,39.7059,39.6607,39.6788,140485.0
2021-04-23 14:00:00,43.91,43.96,43.91,43.93,131124.0,39.6788,39.724,39.6788,39.6969,131124.0
2021-04-23 14:05:00,43.92,43.96,43.91,43.93,127869.0,39.6879,39.724,39.6788,39.6969,127869.0
2021-04-23 14:10:00,43.93,43.97,43.91,43.95,166298.0,39.6969,39.733,39.6788,39.715,166298.0
2021-04-23 14:15:00,43.94,43.97,43.92,43.93,178688.0,39.7059,39.733,39.6879,39.6969,178688.0
2021-04-23 14:20:00,43.93,43.94,43.82,43.84,331597.0,39.6969,39.7059,39.5975,39.6156,331597.0
2021-04-23 14:25:00,43.84,43.86,43.79,43.84,215186.0,39.6156,39.6336,39.5704,39.6156,215186.0
2021-04-23 14:30:00,43.84,43.85,43.81,43.84,132994.0,39.6156,39.6246,39.5885,39.6156,132994.0
2021-04-23 14:35:00,43.84,43.91,43.84,43.89,248365.0,39.6156,39.6788,39.6156,39.6607,248365.0
2021-04-23 14:40:00,43.9,43.97,43.89,43.93,186147.0,39.6698,39.733,39.6607,39.6969,186147.0
2021-04-23 14:45:00,43.93,43.97,43.92,43.97,259148.0,39.6969,39.733,39.6879,39.733,259148.0
2021-04-23 14:50:00,43.96,44.05,43.96,44.02,265388.0,39.724,39.8053,39.724,39.7782,265388.0
2021-04-23 14:55:00,44.02,44.08,44.02,44.06,261619.0,39.7782,39.8324,39.7782,39.8144,261619.0
2021-04-23 15:00:00,44.06,44.09,43.95,43.96,279116.0,39.8144,39.8415,39.715,39.724,279116.0
2021-04-23 15:05:00,43.95,44.02,43.95,44.02,221576.0,39.715,39.7782,39.715,39.7782,221576.0
2021-04-23 15:10:00,44.02,44.09,44.02,44.06,275123.0,39.7782,39.8415,39.7782,39.8144,275123.0
2021-04-23 15:15:00,44.06,44.08,44.03,44.05,209636.0,39.8144,39.8324,39.7873,39.8053,209636.0
2021-04-23 15:20:00,44.05,44.07,44.02,44.05,336233.0,39.8053,39.8234,39.7782,39.8053,336233.0
2021-04-23 15:25:00,44.05,44.08,44.05,44.08,218625.0,39.8053,39.8324,39.8053,39.8324,218625.0
2021-04-23 15:30:00,44.08,44.18,44.07,44.17,444345.0,39.8324,39.9228,39.8234,39.9138,444345.0
2021-04-23 15:35:00,44.18,44.18,44.1,44.1,477430.0,39.9228,39.9228,39.8505,39.8505,477430.0
2021-04-23 15:40:00,44.11,44.11,43.98,43.98,364596.0,39.8595,39.8595,39.7421,39.7421,364596.0
2021-04-23 15:45:00,43.98,44.01,43.93,43.93,362748.0,39.7421,39.7692,39.6969,39.6969,362748.0
2021-04-23 15:50:00,43.93,43.95,43.85,43.89,699383.0,39.6969,39.715,39.6246,39.6607,699383.0
2021-04-23 15:55:00,43.89,43.92,43.83,43.86,1179837.0,39.6607,39.6879,39.6065,39.6336,1179837.0
2021-04-26 09:30:00,44.13,44.45,43.99,44.41,935681.0,39.8776,40.1668,39.7511,40.1306,935681.0
2021-04-26 09:35:00,44.41,44.49,44.32,44.34,305477.0,40.1306,40.2029,40.0493,40.0674,305477.0
2021-04-26 09:40:00,44.32,44.43,44.32,44.41,226787.0,40.0493,40.1487,40.0493,40.1306,226787.0
2021-04-26 09:45:00,44.41,44.48,44.36,44.38,364158.0,40.1306,40.1939,40.0855,40.1035,364158.0
2021-04-26 09:50:00,44.38,44.38,44.24,44.29,431132.0,40.1035,40.1035,39.977,40.0222,431132.0
2021-04-26 09:55:00,44.29,44.49,44.29,44.4,297473.0,40.0222,40.2029,40.0222,40.1216,297473.0
2021-04-26 10:00:00,44.39,44.49,44.37,44.42,278504.0,40.1126,40.2029,40.0945,40.1397,278504.0
2021-04-26 10:05:00,44.42,44.46,44.36,44.41,243129.0,40.1397,40.1758,40.0855,40.1306,243129.0
2021-04-26 10:10:00,44.4,44.54,44.39,44.51,785838.0,40.1216,40.2481,40.1126,40.221,785838.0
2021-04-26 10:15:00,44.51,44.52,44.3,44.46,466262.0,40.221,40.23,40.0312,40.1758,466262.0
2021-04-26 10:20:00,44.46,44.55,44.4,44.55,249873.0,40.1758,40.2571,40.1216,40.2571,249873.0
2021-04-26 10:25:00,44.55,44.62,44.5,44.61,304624.0,40.2571,40.3204,40.212,40.3114,304624.0
2021-04-26 10:30:00,44.61,44.68,44.59,44.63,321919.0,40.3114,40.3746,40.2933,40.3294,321919.0
2021-04-26 10:35:00,44.63,44.64,44.56,44.59,313713.0,40.3294,40.3385,40.2662,40.2933,313713.0
2021-04-26 10:40:00,44.59,44.6,44.5,44.56,283283.0,40.2933,40.3023,40.212,40.2662,283283.0
2021-04-26 10:45:00,44.55,44.56,44.49,44.52,276254.0,40.2571,40.2662,40.2029,40.23,276254.0
2021-04-26 10:50:00,44.52,44.62,44.5,44.61,214486.0,40.23,40.3204,40.212,40.3114,214486.0
2021-04-26 10:55:00,44.61,44.64,44.57,44.64,198259.0,40.3114,40.3385,40.2752,40.3385,198259.0
2021-04-26 11:00:00,44.64,44.67,44.59,44.63,367908.0,40.3385,40.3656,40.2933,40.3294,367908.0
2021-04-26 11:05:00,44.64,44.65,44.55,44.56,212066.0,40.3385,40.3475,40.2571,40.2662,212066.0
2021-04-26 11:10:00,44.56,44.62,44.55,44.61,156926.0,40.2662,40.3204,40.2571,40.3114,156926.0
2021-04-26 11:15:00,44.61,44.62,44.53,44.57,179709.0,40.3114,40.3204,40.2391,40.2752,179709.0
2021-04-26 11:20:00,44.56,44.57,44.5,44.51,147763.0,40.2662,40.2752,40.212,40.221,147763.0
2021-04-26 11:25:00,44.52,44.53,44.45,44.5,159351.0,40.23,40.2391,40.1668,40.212,159351.0
2021-04-26 11:30:00,44.51,44.54,44.49,44.52,183263.0,40.221,40.2481,40.2029,40.23,183263.0
2021-04-26 11:35:00,44.52,44.53,44.42,44.46,225781.0,40.23,40.2391,40.1397,40.1758,225781.0
2021-04-26 11:40:00,44.46,44.51,44.46,44.49,168821.0,40.1758,40.221,40.1758,40.2029,168821.0
2021-04-26 11:45:00,44.5,44.52,44.44,44.46,108808.0,40.212,40.23,40.1577,40.1758,108808.0
2021-04-26 11:50:00,44.45,44.49,44.44,44.48,112929.0,40.1668,40.2029,40.1577,40.1939,112929.0
2021-04-26 11:55:00,44.48,44.51,44.46,44.5,156260.0,40.1939,40.221,40.1758,40.212,156260.0
2021-04-26 12:00:00,44.49,44.53,44.47,44.48,112531.0,40.2029,40.2391,40.1849,40.1939,112531.0
2021-04-26 12:05:00,44.47,44.49,44.44,44.45,89678.0,40.1849,40.2029,40.1577,40.1668,89678.0
2021-04-26 12:10:00,44.44,44.47,44.43,44.46,106018.0,40.1577,40.1849,40.1487,40.1758,106018.0
2021-04-26 12:15:00,44.45,44.49,44.44,44.47,154656.0,40.1668,40.2029,40.1577,40.1849,154656.0
2021-04-26 12:20:00,44.47,44.48,44.41,44.42,145060.0,40.1849,40.1939,40.1306,40.1397,145060.0
2021-04-26 12:25:00,44.42,44.44,44.38,44.41,201249.0,40.1397,40.1577,40.1035,40.1306,201249.0
2021-04-26 12:30:00,44.41,44.43,44.35,44.37,179607.0,40.1306,40.1487,40.0764,40.0945,179607.0
2021-04-26 12:35:00,44.37,44.4,44.37,44.39,199696.0,40.0945,40.1216,40.0945,40.1126,199696.0
2021-04-26 12:40:00,44.39,44.45,44.38,44.44,212149.0,40.1126,40.1668,40.1035,40.1577,212149.0
2021-04-26 12:45:00,44.43,44.47,44.39,44.39,188677.0,40.1487,40.1849,40.1126,40.1126,188677.0
2021-04-26 12:50:00,44.39,44.42,44.36,44.4,101616.0,40.1126,40.1397,40.0855,40.1216,101616.0
2021-04-26 12:55:00,44.41,44.44,44.37,44.44,121623.0,40.1306,40.1577,40.0945,40.1577,121623.0
2021-04-26 13:00:00,44.44,44.45,44.42,44.43,134519.0,40.1577,40.1668,40.1397,40.1487,134519.0
2021-04-26 13:05:00,44.42,44.46,44.39,44.43,90001.0,40.1397,40.1758,40.1126,40.1487,90001.0
2021-04-26 13:10:00,44.43,44.44,44.4,44.43,88557.0,40.1487,40.1577,40.1216,40.1487,88557.0
2021-04-26 13:15:00,44.44,44.45,44.39,44.43,107194.0,40.1577,40.1668,40.1126,40.1487,107194.0
2021-04-26 13:20:00,44.43,44.44,44.37,44.39,103904.0,40.1487,40.1577,40.0945,40.1126,103904.0
2021-04-26 13:25:00,44.38,44.41,44.37,44.39,89802.0,40.1035,40.1306,40.0945,40.1126,89802.0
2021-04-26 13:30:00,44.4,44.41,44.34,44.36,84823.0,40.1216,40.1306,40.0674,40.0855,84823.0
2021-04-26 13:35:00,44.35,44.36,44.31,44.36,131989.0,40.0764,40.0855,40.0403,40.0855,131989.0
2021-04-26 13:40:00,44.35,44.4,44.35,44.4,114207.0,40.0764,40.1216,40.0764,40.1216,114207.0
2021-04-26 13:45:00,44.39,44.4,44.36,44.39,122329.0,40.1126,40.1216,40.0855,40.1126,122329.0
2021-04-26 13:50:00,44.39,44.4,44.35,44.37,186892.0,40.1126,40.1216,40.0764,40.0945,186892.0
2021-04-26 13:55:00,44.37,44.38,44.35,44.36,125388.0,40.0945,40.1035,40.0764,40.0855,125388.0
2021-04-26 14:00:00,44.37,44.41,44.36,44.4,108529.0,40.0945,40.1306,40.0855,40.1216,108529.0
2021-04-26 14:05:00,44.4,44.4,44.35,44.35,118468.0,40.1216,40.1216,40.0764,40.0764,118468.0
2021-04-26 14:10:00,44.35,44.4,44.34,44.36,175375.0,40.0764,40.1216,40.0674,40.0855,175375.0
2021-04-26 14:15:00,44.36,44.38,44.33,44.34,146903.0,40.0855,40.1035,40.0583,40.0674,146903.0
2021-04-26 14:20:00,44.33,44.38,44.32,44.36,140249.0,40.0583,40.1035,40.0493,40.0855,140249.0
2021-04-26 14:25:00,44.36,44.41,44.36,44.39,214563.0,40.0855,40.1306,40.0855,40.1126,214563.0
2021-04-26 14:30:00,44.39,44.39,44.31,44.33,151382.0,40.1126,40.1126,40.0403,40.0583,151382.0
2021-04-26 14:35:00,44.33,44.33,44.27,44.3,184490.0,40.0583,40.0583,40.0041,40.0312,184490.0
2021-04-26 14:40:00,44.31,44.32,44.28,44.3,196393.0,40.0403,40.0493,40.0132,40.0312,196393.0
2021-04-26 14:45:00,44.3,44.36,44.29,44.35,227057.0,40.0312,40.0855,40.0222,40.0764,227057.0
2021-04-26 14:50:00,44.36,44.45,44.34,44.45,273655.0,40.0855,40.1668,40.0674,40.1668,273655.0
2021-04-26 14:55:00,44.45,44.5,44.44,44.45,454961.0,40.1668,40.212,40.1577,40.1668,454961.0
2021-04-26 15:00:00,44.44,44.47,44.35,44.37,164201.0,40.1577,40.1849,40.0764,40.0945,164201.0
2021-04-26 15:05:00,44.37,44.41,44.36,44.4,165863.0,40.0945,40.1306,40.0855,40.1216,165863.0
2021-04-26 15:10:00,44.4,44.41,44.36,44.37,160802.0,40.1216,40.1306,40.0855,40.0945,160802.0
2021-04-26 15:15:00,44.37,44.37,44.32,44.34,160127.0,40.0945,40.0945,40.0493,40.0674,160127.0
2021-04-26 15:20:00,44.34,44.38,44.33,44.35,203223.0,40.0674,40.1035,40.0583,40.0764,203223.0
2021-04-26 15:25:00,44.35,44.35,44.2,44.21,283532.0,40.0764,40.0764,39.9409,39.9499,283532.0
2021-04-26 15:30:00,44.22,44.27,44.16,44.26,422021.0,39.9589,40.0041,39.9047,39.9951,422021.0
2021-04-26 15:35:00,44.26,44.34,44.25,44.3,279129.0,39.9951,40.0674,39.9861,40.0312,279129.0
2021-04-26 15:40:00,44.3,44.38,44.3,44.33,298408.0,40.0312,40.1035,40.0312,40.0583,298408.0
2021-04-26 15:45:00,44.34,44.34,44.24,44.25,316613.0,40.0674,40.0674,39.977,39.9861,316613.0
2021-04-26 15:50:00,44.24,44.27,44.13,44.19,877838.0,39.977,40.0041,39.8776,39.9318,877838.0
2021-04-26 15:55:00,44.18,44.19,44.09,44.14,1008132.0,39.9228,39.9318,39.8415,39.8867,1008132.0
2021-04-27 09:30:00,44.39,44.64,44.31,44.48,626266.0,40.1126,40.3385,40.0403,40.1939,626266.0
2021-04-27 09:35:00,44.48,44.52,44.2,44.23,493927.0,40.1939,40.23,39.9409,39.968,493927.0
2021-04-27 09:40:00,44.24,44.34,44.21,44.32,447758.0,39.977,40.0674,39.9499,40.0493,447758.0
2021-04-27 09:45:00,44.32,44.41,44.25,44.38,321904.0,40.0493,40.1306,39.9861,40.1035,321904.0
2021-04-27 09:50:00,44.37,44.54,44.33,44.54,315120.0,40.0945,40.2481,40.0583,40.2481,315120.0
2021-04-27 09:55:00,44.54,44.56,44.42,44.49,499211.0,40.2481,40.2662,40.1397,40.2029,499211.0
2021-04-27 10:00:00,44.48,44.56,44.43,44.54,378775.0,40.1939,40.2662,40.1487,40.2481,378775.0
2021-04-27 10:05:00,44.55,44.74,44.54,44.73,564120.0,40.2571,40.4288,40.2481,40.4198,564120.0
2021-04-27 10:10:00,44.73,44.79,44.69,44.75,681917.0,40.4198,40.474,40.3837,40.4379,681917.0
2021-04-27 10:15:00,44.74,44.77,44.65,44.77,562852.0,40.4288,40.4559,40.3475,40.4559,562852.0
2021-04-27 10:20:00,44.76,44.77,44.6,44.69,464149.0,40.4469,40.4559,40.3023,40.3837,464149.0
2021-04-27 10:25:00,44.7,44.71,44.61,44.71,206641.0,40.3927,40.4017,40.3114,40.4017,206641.0
2021-04-27 10:30:00,44.71,44.75,44.66,44.75,192350.0,40.4017,40.4379,40.3565,40.4379,192350.0
2021-04-27 10:35:00,44.75,44.77,44.65,44.7,351744.0,40.4379,40.4559,40.3475,40.3927,351744.0
2021-04-27 10:40:00,44.7,44.76,44.7,44.75,184509.0,40.3927,40.4469,40.3927,40.4379,184509.0
2021-04-27 10:45:00,44.75,44.8,44.74,44.79,304150.0,40.4379,40.4831,40.4288,40.474,304150.0
2021-04-27 10:50:00,44.78,44.84,44.71,44.72,465875.0,40.465,40.5192,40.4017,40.4108,465875.0
2021-04-27 10:55:00,44.72,44.76,44.67,44.69,272869.0,40.4108,40.4469,40.3656,40.3837,272869.0
2021-04-27 11:00:00,44.69,44.73,44.68,44.72,172990.0,40.3837,40.4198,40.3746,40.4108,172990.0
2021-04-27 11:05:00,44.72,44.75,44.7,44.72,135597.0,40.4108,40.4379,40.3927,40.4108,135597.0
2021-04-27 11:10:00,44.72,44.76,44.65,44.71,512589.0,40.4108,40.4469,40.3475,40.4017,512589.0
2021-04-27 11:15:00,44.7,44.74,44.68,44.69,162319.0,40.3927,40.4288,40.3746,40.3837,162319.0
2021-04-27 11:20:00,44.69,44.7,44.66,44.68,159451.0,40.3837,40.3927,40.3565,40.3746,159451.0
2021-04-27 11:25:00,44.68,44.69,44.65,44.66,89138.0,40.3746,40.3837,40.3475,40.3565,89138.0
2021-04-27 11:30:00,44.66,44.71,44.63,44.68,165546.0,40.3565,40.4017,40.3294,40.3746,165546.0
2021-04-27 11:35:00,44.68,44.74,44.66,44.69,277111.0,40.3746,40.4288,40.3565,40.3837,277111.0
2021-04-27 11:40:00,44.7,44.73,44.65,44.71,295475.0,40.3927,40.4198,40.3475,40.4017,295475.0
2021-04-27 11:45:00,44.71,44.76,44.7,44.74,141213.0,40.4017,40.4469,40.3927,40.4288,141213.0
2021-04-27 11:50:00,44.74,44.76,44.72,44.73,168243.0,40.4288,40.4469,40.4108,40.4198,168243.0
2021-04-27 11:55:00,44.73,44.85,44.73,44.8,285183.0,40.4198,40.5282,40.4198,40.4831,285183.0
2021-04-27 12:00:00,44.8,44.85,44.8,44.82,162868.0,40.4831,40.5282,40.4831,40.5011,162868.0
2021-04-27 12:05:00,44.81,44.82,44.77,44.8,124474.0,40.4921,40.5011,40.4559,40.4831,124474.0
2021-04-27 12:10:00,44.8,44.81,44.77,44.79,156975.0,40.4831,40.4921,40.4559,40.474,156975.0
2021-04-27 12:15:00,44.79,44.8,44.73,44.75,123483.0,40.474,40.4831,40.4198,40.4379,123483.0
2021-04-27 12:20:00,44.75,44.79,44.74,44.77,194935.0,40.4379,40.474,40.4288,40.4559,194935.0
2021-04-27 12:25:00,44.77,44.8,44.75,44.78,100920.0,40.4559,40.4831,40.4379,40.465,100920.0
2021-04-27 12:30:00,44.78,44.78,44.71,44.72,225770.0,40.465,40.465,40.4017,40.4108,225770.0
2021-04-27 12:35:00,44.73,44.74,44.69,44.71,216543.0,40.4198,40.4288,40.3837,40.4017,216543.0
2021-04-27 12:40:00,44.7,44.71,44.62,44.63,316153.0,40.3927,40.4017,40.3204,40.3294,316153.0
2021-04-27 12:45:00,44.62,44.65,44.6,44.63,178061.0,40.3204,40.3475,40.3023,40.3294,178061.0
2021-04-27 12:50:00,44.63,44.66,44.57,44.6,449249.0,40.3294,40.3565,40.2752,40.3023,449249.0
2021-04-27 12:55:00,44.6,44.66,44.59,44.65,185174.0,40.3023,40.3565,40.2933,40.3475,185174.0
2021-04-27 13:00:00,44.65,44.69,44.62,44.67,199625.0,40.3475,40.3837,40.3204,40.3656,199625.0
2021-04-27 13:05:00,44.68,44.7,44.64,44.7,104983.0,40.3746,40.3927,40.3385,40.3927,104983.0
2021-04-27 13:10:00,44.7,44.74,44.69,44.72,190365.0,40.3927,40.4288,40.3837,40.4108,190365.0
2021-04-27 13:15:00,44.72,44.73,44.67,44.68,90938.0,40.4108,40.4198,40.3656,40.3746,90938.0
2021-04-27 13:20:00,44.69,44.7,44.65,44.67,118314.0,40.3837,40.3927,40.3475,40.3656,118314.0
2021-04-27 13:25:00,44.66,44.68,44.64,44.65,56583.0,40.3565,40.3746,40.3385,40.3475,56583.0
2021-04-27 13:30:00,44.66,44.67,44.62,44.63,83041.0,40.3565,40.3656,40.3204,40.3294,83041.0
2021-04-27 13:35:00,44.64,44.65,44.62,44.63,91553.0,40.3385,40.3475,40.3204,40.3294,91553.0
2021-04-27 13:40:00,44.63,44.67,44.62,44.66,126780.0,40.3294,40.3656,40.3204,40.3565,126780.0
2021-04-27 13:45:00,44.66,44.7,44.66,44.7,132167.0,40.3565,40.3927,40.3565,40.3927,132167.0
2021-04-27 13:50:00,44.7,44.72,44.68,44.72,68826.0,40.3927,40.4108,40.3746,40.4108,68826.0
2021-04-27 13:55:00,44.71,44.73,44.68,44.7,153882.0,40.4017,40.4198,40.3746,40.3927,153882.0
2021-04-27 14:00:00,44.7,44.7,44.66,44.68,169408.0,40.3927,40.3927,40.3565,40.3746,169408.0
2021-04-27 14:05:00,44.68,44.7,44.64,44.69,145391.0,40.3746,40.3927,40.3385,40.3837,145391.0
2021-04-27 14:10:00,44.68,44.78,44.67,44.78,233611.0,40.3746,40.465,40.3656,40.465,233611.0
2021-04-27 14:15:00,44.78,44.79,44.72,44.73,177200.0,40.465,40.474,40.4108,40.4198,177200.0
2021-04-27 14:20:00,44.73,44.77,44.7,44.76,204136.0,40.4198,40.4559,40.3927,40.4469,204136.0
2021-04-27 14:25:00,44.77,44.81,44.76,44.8,130618.0,40.4559,40.4921,40.4469,40.4831,130618.0
2021-04-27 14:30:00,44.81,44.87,44.8,44.85,177694.0,40.4921,40.5463,40.4831,40.5282,177694.0
2021-04-27 14:35:00,44.85,44.9,44.84,44.9,187251.0,40.5282,40.5734,40.5192,40.5734,187251.0
2021-04-27 14:40:00,44.91,44.91,44.85,44.86,203943.0,40.5825,40.5825,40.5282,40.5373,203943.0
2021-04-27 14:45:00,44.85,44.88,44.85,44.88,186777.0,40.5282,40.5553,40.5282,40.5553,186777.0
2021-04-27 14:50:00,44.88,44.89,44.84,44.88,236102.0,40.5553,40.5644,40.5192,40.5553,236102.0
2021-04-27 14:55:00,44.88,44.93,44.87,44.93,237778.0,40.5553,40.6005,40.5463,40.6005,237778.0
2021-04-27 15:00:00,44.92,44.97,44.89,44.95,289497.0,40.5915,40.6367,40.5644,40.6186,289497.0
2021-04-27 15:05:00,44.95,44.99,44.93,44.95,243240.0,40.6186,40.6548,40.6005,40.6186,243240.0
2021-04-27 15:10:00,44.94,45.0,44.93,44.99,183076.0,40.6096,40.6638,40.6005,40.6548,183076.0
2021-04-27 15:15:00,45.0,45.06,44.98,45.05,971655.0,40.6638,40.718,40.6457,40.709,971655.0
2021-04-27 15:20:00,45.04,45.08,45.02,45.04,295620.0,40.6999,40.7361,40.6819,40.6999,295620.0
2021-04-27 15:25:00,45.04,45.06,45.01,45.06,247623.0,40.6999,40.718,40.6728,40.718,247623.0
2021-04-27 15:30:00,45.05,45.12,45.05,45.12,468436.0,40.709,40.7722,40.709,40.7722,468436.0
2021-04-27 15:35:00,45.12,45.18,45.11,45.18,451512.0,40.7722,40.8264,40.7632,40.8264,451512.0
2021-04-27 15:40:00,45.18,45.2,45.11,45.16,591609.0,40.8264,40.8445,40.7632,40.8084,591609.0
2021-04-27 15:45:00,45.16,45.18,45.11,45.13,640706.0,40.8084,40.8264,40.7632,40.7813,640706.0
2021-04-27 15:50:00,45.14,45.22,45.12,45.18,1018139.0,40.7903,40.8626,40.7722,40.8264,1018139.0
2021-04-27 15:55:00,45.18,45.22,45.07,45.08,2080363.0,40.8264,40.8626,40.727,40.7361,2080363.0
2021-04-28 09:30:00,45.15,45.67,45.14,45.4,1124434.0,40.7993,41.2692,40.7903,41.0252,1124434.0
2021-04-28 09:35:00,45.4,45.42,45.19,45.35,494904.0,41.0252,41.0433,40.8355,40.9801,494904.0
2021-04-28 09:40:00,45.34,45.4,45.28,45.31,336573.0,40.971,41.0252,40.9168,40.9439,336573.0
2021-04-28 09:45:00,45.31,45.4,45.28,45.36,349340.0,40.9439,41.0252,40.9168,40.9891,349340.0
2021-04-28 09:50:00,45.36,45.41,45.18,45.2,421990.0,40.9891,41.0343,40.8264,40.8445,421990.0
2021-04-28 09:55:00,45.2,45.22,45.06,45.07,423813.0,40.8445,40.8626,40.718,40.727,423813.0
2021-04-28 10:00:00,45.07,45.09,44.97,45.04,355255.0,40.727,40.7451,40.6367,40.6999,355255.0
2021-04-28 10:05:00,45.04,45.12,45.01,45.12,219012.0,40.6999,40.7722,40.6728,40.7722,219012.0
2021-04-28 10:10:00,45.12,45.24,45.1,45.15,299820.0,40.7722,40.8807,40.7542,40.7993,299820.0
2021-04-28 10:15:00,45.13,45.18,45.07,45.18,244226.0,40.7813,40.8264,40.727,40.8264,244226.0
2021-04-28 10:20:00,45.17,45.17,45.04,45.08,167196.0,40.8174,40.8174,40.6999,40.7361,167196.0
2021-04-28 10:25:00,45.07,45.16,45.07,45.15,161317.0,40.727,40.8084,40.727,40.7993,161317.0
2021-04-28 10:30:00,45.15,45.15,45.05,45.07,151353.0,40.7993,40.7993,40.709,40.727,151353.0
2021-04-28 10:35:00,45.07,45.14,45.02,45.08,370083.0,40.727,40.7903,40.6819,40.7361,370083.0
2021-04-28 10:40:00,45.07,45.1,45.02,45.08,160820.0,40.727,40.7542,40.6819,40.7361,160820.0
2021-04-28 10:45:00,45.08,45.16,45.06,45.14,164474.0,40.7361,40.8084,40.718,40.7903,164474.0
2021-04-28 10:50:00,45.15,45.18,45.1,45.1,183281.0,40.7993,40.8264,40.7542,40.7542,183281.0
2021-04-28 10:55:00,45.1,45.17,45.08,45.16,132625.0,40.7542,40.8174,40.7361,40.8084,132625.0
2021-04-28 11:00:00,45.15,45.16,45.05,45.12,256856.0,40.7993,40.8084,40.709,40.7722,256856.0
2021-04-28 11:05:00,45.12,45.15,45.1,45.12,130289.0,40.7722,40.7993,40.7542,40.7722,130289.0
2021-04-28 11:10:00,45.13,45.18,45.1,45.13,216368.0,40.7813,40.8264,40.7542,40.7813,216368.0
2021-04-28 11:15:00,45.13,45.16,45.08,45.13,136889.0,40.7813,40.8084,40.7361,40.7813,136889.0
2021-04-28 11:20:00,45.14,45.16,45.1,45.12,94409.0,40.7903,40.8084,40.7542,40.7722,94409.0
2021-04-28 11:25:00,45.12,45.15,45.1,45.15,129509.0,40.7722,40.7993,40.7542,40.7993,129509.0
2021-04-28 11:30:00,45.14,45.18,45.13,45.16,125850.0,40.7903,40.8264,40.7813,40.8084,125850.0
2021-04-28 11:35:00,45.16,45.2,45.16,45.18,99032.0,40.8084,40.8445,40.8084,40.8264,99032.0
2021-04-28 11:40:00,45.18,45.23,45.17,45.21,139055.0,40.8264,40.8716,40.8174,40.8536,139055.0
2021-04-28 11:45:00,45.21,45.26,45.21,45.23,124317.0,40.8536,40.8987,40.8536,40.8716,124317.0
2021-04-28 11:50:00,45.23,45.24,45.15,45.15,155708.0,40.8716,40.8807,40.7993,40.7993,155708.0
2021-04-28 11:55:00,45.16,45.2,45.15,45.2,124087.0,40.8084,40.8445,40.7993,40.8445,124087.0
2021-04-28 12:00:00,45.2,45.28,45.2,45.26,179129.0,40.8445,40.9168,40.8445,40.8987,179129.0
2021-04-28 12:05:00,45.25,45.32,45.25,45.28,171597.0,40.8897,40.953,40.8897,40.9168,171597.0
2021-04-28 12:10:00,45.27,45.28,45.18,45.21,152184.0,40.9078,40.9168,40.8264,40.8536,152184.0
2021-04-28 12:15:00,45.21,45.22,45.15,45.16,168115.0,40.8536,40.8626,40.7993,40.8084,168115.0
2021-04-28 12:20:00,45.16,45.17,45.13,45.14,130368.0,40.8084,40.8174,40.7813,40.7903,130368.0
2021-04-28 12:25:00,45.14,45.16,45.1,45.11,133681.0,40.7903,40.8084,40.7542,40.7632,133681.0
2021-04-28 12:30:00,45.11,45.14,45.1,45.12,112876.0,40.7632,40.7903,40.7542,40.7722,112876.0
2021-04-28 12:35:00,45.12,45.14,45.09,45.1,133948.0,40.7722,40.7903,40.7451,40.7542,133948.0
2021-04-28 12:40:00,45.1,45.11,45.05,45.06,163513.0,40.7542,40.7632,40.709,40.718,163513.0
2021-04-28 12:45:00,45.06,45.12,45.05,45.08,130619.0,40.718,40.7722,40.709,40.7361,130619.0
2021-04-28 12:50:00,45.07,45.09,45.04,45.07,150051.0,40.727,40.7451,40.6999,40.727,150051.0
2021-04-28 12:55:00,45.07,45.07,45.0,45.02,262124.0,40.727,40.727,40.6638,40.6819,262124.0
2021-04-28 13:00:00,45.02,45.03,45.01,45.03,132258.0,40.6819,40.6909,40.6728,40.6909,132258.0
2021-04-28 13:05:00,45.02,45.06,45.01,45.06,105154.0,40.6819,40.718,40.6728,40.718,105154.0
2021-04-28 13:10:00,45.05,45.07,45.04,45.05,116661.0,40.709,40.727,40.6999,40.709,116661.0
2021-04-28 13:15:00,45.04,45.08,45.04,45.06,79396.0,40.6999,40.7361,40.6999,40.718,79396.0
2021-04-28 13:20:00,45.07,45.07,45.02,45.03,144370.0,40.727,40.727,40.6819,40.6909,144370.0
2021-04-28 13:25:00,45.03,45.07,45.03,45.05,90315.0,40.6909,40.727,40.6909,40.709,90315.0
2021-04-28 13:30:00,45.05,45.05,44.99,45.0,123492.0,40.709,40.709,40.6548,40.6638,123492.0
2021-04-28 13:35:00,45.0,45.01,44.94,44.96,138598.0,40.6638,40.6728,40.6096,40.6276,138598.0
2021-04-28 13:40:00,44.96,44.99,44.93,44.98,107092.0,40.6276,40.6548,40.6005,40.6457,107092.0
2021-04-28 13:45:00,44.97,44.99,44.95,44.98,97637.0,40.6367,40.6548,40.6186,40.6457,97637.0
2021-04-28 13:50:00,44.98,44.99,44.94,44.98,153206.0,40.6457,40.6548,40.6096,40.6457,153206.0
2021-04-28 13:55:00,44.97,44.97,44.93,44.95,161841.0,40.6367,40.6367,40.6005,40.6186,161841.0
2021-04-28 14:00:00,44.95,45.11,44.94,45.04,389015.0,40.6186,40.7632,40.6096,40.6999,389015.0
2021-04-28 14:05:00,45.04,45.11,45.01,45.09,151134.0,40.6999,40.7632,40.6728,40.7451,151134.0
2021-04-28 14:10:00,45.09,45.18,45.07,45.18,148887.0,40.7451,40.8264,40.727,40.8264,148887.0
2021-04-28 14:15:00,45.19,45.23,45.15,45.18,251260.0,40.8355,40.8716,40.7993,40.8264,251260.0
2021-04-28 14:20:00,45.17,45.22,45.13,45.22,209299.0,40.8174,40.8626,40.7813,40.8626,209299.0
2021-04-28 14:25:00,45.22,45.22,45.16,45.2,242670.0,40.8626,40.8626,40.8084,40.8445,242670.0
2021-04-28 14:30:00,45.19,45.2,45.13,45.19,167694.0,40.8355,40.8445,40.7813,40.8355,167694.0
2021-04-28 14:35:00,45.2,45.23,45.15,45.16,269754.0,40.8445,40.8716,40.7993,40.8084,269754.0
2021-04-28 14:40:00,45.17,45.19,45.09,45.16,224450.0,40.8174,40.8355,40.7451,40.8084,224450.0
2021-04-28 14:45:00,45.16,45.19,45.05,45.07,294433.0,40.8084,40.8355,40.709,40.727,294433.0
2021-04-28 14:50:00,45.05,45.12,45.02,45.1,159025.0,40.709,40.7722,40.6819,40.7542,159025.0
2021-04-28 14:55:00,45.11,45.12,45.07,45.11,227649.0,40.7632,40.7722,40.727,40.7632,227649.0
2021-04-28 15:00:00,45.1,45.21,45.08,45.2,212804.0,40.7542,40.8536,40.7361,40.8445,212804.0
2021-04-28 15:05:00,45.2,45.21,45.13,45.14,245143.0,40.8445,40.8536,40.7813,40.7903,245143.0
2021-04-28 15:10:00,45.13,45.16,45.0,45.08,260178.0,40.7813,40.8084,40.6638,40.7361,260178.0
2021-04-28 15:15:00,45.08,45.13,45.07,45.1,175790.0,40.7361,40.7813,40.727,40.7542,175790.0
2021-04-28 15:20:00,45.1,45.13,45.08,45.08,169002.0,40.7542,40.7813,40.7361,40.7361,169002.0
2021-04-28 15:25:00,45.09,45.13,45.07,45.11,141463.0,40.7451,40.7813,40.727,40.7632,141463.0
2021-04-28 15:30:00,45.11,45.12,45.0,45.01,489529.0,40.7632,40.7722,40.6638,40.6728,489529.0
2021-04-28 15:35:00,45.01,45.15,45.01,45.13,341197.0,40.6728,40.7993,40.6728,40.7813,341197.0
2021-04-28 15:40:00,45.13,45.14,45.11,45.13,186702.0,40.7813,40.7903,40.7632,40.7813,186702.0
2021-04-28 15:45:00,45.14,45.16,45.09,45.12,216898.0,40.7903,40.8084,40.7451,40.7722,216898.0
2021-04-28 15:50:00,45.11,45.12,45.03,45.05,493970.0,40.7632,40.7722,40.6909,40.709,493970.0
2021-04-28 15:55:00,45.05,45.13,45.04,45.08,906635.0,40.709,40.7813,40.6999,40.7361,906635.0
2021-04-29 09:30:00,45.62,46.09,45.54,45.86,1415626.0,41.224,41.6488,41.1518,41.4409,1415626.0
2021-04-29 09:35:00,45.85,45.95,45.73,45.89,516470.0,41.4319,41.5222,41.3234,41.468,516470.0
2021-04-29 09:40:00,45.9,45.96,45.8,45.86,425706.0,41.4771,41.5313,41.3867,41.4409,425706.0
2021-04-29 09:45:00,45.86,45.94,45.83,45.9,355096.0,41.4409,41.5132,41.4138,41.4771,355096.0
2021-04-29 09:50:00,45.91,46.06,45.87,45.95,521208.0,41.4861,41.6216,41.45,41.5222,521208.0
2021-04-29 09:55:00,45.94,46.11,45.94,46.0,401588.0,41.5132,41.6668,41.5132,41.5674,401588.0
2021-04-29 10:00:00,46.0,46.03,45.88,45.94,371664.0,41.5674,41.5945,41.459,41.5132,371664.0
2021-04-29 10:05:00,45.95,46.0,45.93,46.0,274655.0,41.5222,41.5674,41.5042,41.5674,274655.0
2021-04-29 10:10:00,45.99,46.07,45.95,45.96,429322.0,41.5584,41.6307,41.5222,41.5313,429322.0
2021-04-29 10:15:00,45.96,46.0,45.84,45.86,313349.0,41.5313,41.5674,41.4228,41.4409,313349.0
2021-04-29 10:20:00,45.86,45.88,45.79,45.84,311429.0,41.4409,41.459,41.3777,41.4228,311429.0
2021-04-29 10:25:00,45.84,45.89,45.77,45.88,209177.0,41.4228,41.468,41.3596,41.459,209177.0
2021-04-29 10:30:00,45.87,45.89,45.75,45.77,333070.0,41.45,41.468,41.3415,41.3596,333070.0
2021-04-29 10:35:00,45.76,45.8,45.73,45.76,407175.0,41.3506,41.3867,41.3234,41.3506,407175.0
2021-04-29 10:40:00,45.76,45.8,45.71,45.73,288376.0,41.3506,41.3867,41.3054,41.3234,288376.0
2021-04-29 10:45:00,45.73,45.74,45.6,45.62,377777.0,41.3234,41.3325,41.206,41.224,377777.0
2021-04-29 10:50:00,45.63,45.77,45.61,45.66,377031.0,41.2331,41.3596,41.215,41.2602,377031.0
2021-04-29 10:55:00,45.66,45.75,45.65,45.74,250637.0,41.2602,41.3415,41.2512,41.3325,250637.0
2021-04-29 11:00:00,45.74,45.85,45.74,45.83,257376.0,41.3325,41.4319,41.3325,41.4138,257376.0
2021-04-29 11:05:00,45.83,45.9,45.83,45.89,158456.0,41.4138,41.4771,41.4138,41.468,158456.0
2021-04-29 11:10:00,45.88,45.91,45.8,45.84,322631.0,41.459,41.4861,41.3867,41.4228,322631.0
2021-04-29 11:15:00,45.83,45.84,45.73,45.73,155097.0,41.4138,41.4228,41.3234,41.3234,155097.0
2021-04-29 11:20:00,45.73,45.74,45.66,45.71,211137.0,41.3234,41.3325,41.2602,41.3054,211137.0
2021-04-29 11:25:00,45.71,45.75,45.64,45.74,232199.0,41.3054,41.3415,41.2421,41.3325,232199.0
2021-04-29 11:30:00,45.74,45.76,45.66,45.71,234278.0,41.3325,41.3506,41.2602,41.3054,234278.0
2021-04-29 11:35:00,45.71,45.72,45.68,45.71,159822.0,41.3054,41.3144,41.2783,41.3054,159822.0
2021-04-29 11:40:00,45.71,45.77,45.7,45.76,165200.0,41.3054,41.3596,41.2963,41.3506,165200.0
2021-04-29 11:45:00,45.76,45.79,45.74,45.76,184248.0,41.3506,41.3777,41.3325,41.3506,184248.0
2021-04-29 11:50:00,45.76,45.77,45.72,45.75,114344.0,41.3506,41.3596,41.3144,41.3415,114344.0
2021-04-29 11:55:00,45.74,45.78,45.72,45.74,160309.0,41.3325,41.3686,41.3144,41.3325,160309.0
2021-04-29 12:00:00,45.74,45.75,45.64,45.66,186283.0,41.3325,41.3415,41.2421,41.2602,186283.0
2021-04-29 12:05:00,45.66,45.67,45.53,45.54,306582.0,41.2602,41.2692,41.1427,41.1518,306582.0
2021-04-29 12:10:00,45.54,45.63,45.53,45.62,162213.0,41.1518,41.2331,41.1427,41.224,162213.0
2021-04-29 12:15:00,45.62,45.66,45.55,45.66,178160.0,41.224,41.2602,41.1608,41.2602,178160.0
2021-04-29 12:20:00,45.66,45.67,45.59,45.6,180603.0,41.2602,41.2692,41.1969,41.206,180603.0
2021-04-29 12:25:00,45.59,45.62,45.52,45.59,347679.0,41.1969,41.224,41.1337,41.1969,347679.0
2021-04-29 12:30:00,45.59,45.68,45.55,45.66,208181.0,41.1969,41.2783,41.1608,41.2602,208181.0
2021-04-29 12:35:00,45.66,45.7,45.61,45.66,161143.0,41.2602,41.2963,41.215,41.2602,161143.0
2021-04-29 12:40:00,45.66,45.7,45.66,45.68,132195.0,41.2602,41.2963,41.2602,41.2783,132195.0
2021-04-29 12:45:00,45.67,45.75,45.64,45.74,179209.0,41.2692,41.3415,41.2421,41.3325,179209.0
2021-04-29 12:50:00,45.74,45.81,45.74,45.8,171745.0,41.3325,41.3957,41.3325,41.3867,171745.0
2021-04-29 12:55:00,45.8,45.8,45.74,45.79,99986.0,41.3867,41.3867,41.3325,41.3777,99986.0
2021-04-29 13:00:00,45.78,45.8,45.74,45.78,120241.0,41.3686,41.3867,41.3325,41.3686,120241.0
2021-04-29 13:05:00,45.78,45.87,45.77,45.85,190272.0,41.3686,41.45,41.3596,41.4319,190272.0
2021-04-29 13:10:00,45.85,45.92,45.84,45.92,160156.0,41.4319,41.4951,41.4228,41.4951,160156.0
2021-04-29 13:15:00,45.92,45.95,45.89,45.92,157934.0,41.4951,41.5222,41.468,41.4951,157934.0
2021-04-29 13:20:00,45.92,45.93,45.86,45.89,133940.0,41.4951,41.5042,41.4409,41.468,133940.0
2021-04-29 13:25:00,45.9,45.95,45.88,45.93,183791.0,41.4771,41.5222,41.459,41.5042,183791.0
2021-04-29 13:30:00,45.93,45.95,45.86,45.93,139057.0,41.5042,41.5222,41.4409,41.5042,139057.0
2021-04-29 13:35:00,45.93,45.94,45.88,45.9,123203.0,41.5042,41.5132,41.459,41.4771,123203.0
2021-04-29 13:40:00,45.9,45.98,45.88,45.97,210932.0,41.4771,41.5494,41.459,41.5403,210932.0
2021-04-29 13:45:00,45.97,46.0,45.96,45.98,144382.0,41.5403,41.5674,41.5313,41.5494,144382.0
2021-04-29 13:50:00,45.98,46.0,45.95,45.96,105923.0,41.5494,41.5674,41.5222,41.5313,105923.0
2021-04-29 13:55:00,45.96,45.99,45.9,45.91,138173.0,41.5313,41.5584,41.4771,41.4861,138173.0
2021-04-29 14:00:00,45.91,45.99,45.91,45.98,133963.0,41.4861,41.5584,41.4861,41.5494,133963.0
2021-04-29 14:05:00,45.98,45.99,45.95,45.98,121707.0,41.5494,41.5584,41.5222,41.5494,121707.0
2021-04-29 14:10:00,45.98,46.0,45.97,45.98,150874.0,41.5494,41.5674,41.5403,41.5494,150874.0
2021-04-29 14:15:00,45.98,46.05,45.95,46.05,343871.0,41.5494,41.6126,41.5222,41.6126,343871.0
2021-04-29 14:20:00,46.05,46.08,46.03,46.07,176781.0,41.6126,41.6397,41.5945,41.6307,176781.0
2021-04-29 14:25:00,46.07,46.09,46.06,46.09,149422.0,41.6307,41.6488,41.6216,41.6488,149422.0
2021-04-29 14:30:00,46.09,46.11,46.07,46.08,202268.0,41.6488,41.6668,41.6307,41.6397,202268.0
2021-04-29 14:35:00,46.08,46.11,46.07,46.08,143444.0,41.6397,41.6668,41.6307,41.6397,143444.0
2021-04-29 14:40:00,46.08,46.17,46.06,46.16,333802.0,41.6397,41.721,41.6216,41.712,333802.0
2021-04-29 14:45:00,46.16,46.25,46.16,46.25,816577.0,41.712,41.7933,41.712,41.7933,816577.0
2021-04-29 14:50:00,46.25,46.27,46.09,46.11,373926.0,41.7933,41.8114,41.6488,41.6668,373926.0
2021-04-29 14:55:00,46.11,46.19,46.11,46.17,124411.0,41.6668,41.7391,41.6668,41.721,124411.0
2021-04-29 15:00:00,46.17,46.24,46.16,46.17,226474.0,41.721,41.7843,41.712,41.721,226474.0
2021-04-29 15:05:00,46.16,46.24,46.16,46.2,230044.0,41.712,41.7843,41.712,41.7482,230044.0
2021-04-29 15:10:00,46.2,46.23,46.17,46.18,147303.0,41.7482,41.7753,41.721,41.7301,147303.0
2021-04-29 15:15:00,46.19,46.19,46.13,46.18,359523.0,41.7391,41.7391,41.6849,41.7301,359523.0
2021-04-29 15:20:00,46.17,46.2,46.14,46.15,313344.0,41.721,41.7482,41.6939,41.703,313344.0
2021-04-29 15:25:00,46.16,46.19,46.14,46.18,269620.0,41.712,41.7391,41.6939,41.7301,269620.0
2021-04-29 15:30:00,46.19,46.27,46.17,46.25,450552.0,41.7391,41.8114,41.721,41.7933,450552.0
2021-04-29 15:35:00,46.25,46.29,46.2,46.27,380371.0,41.7933,41.8295,41.7482,41.8114,380371.0
2021-04-29 15:40:00,46.27,46.33,46.26,46.33,318941.0,41.8114,41.8656,41.8024,41.8656,318941.0
2021-04-29 15:45:00,46.33,46.39,46.3,46.38,683461.0,41.8656,41.9198,41.8385,41.9108,683461.0
2021-04-29 15:50:00,46.37,46.38,46.28,46.32,909517.0,41.9018,41.9108,41.8204,41.8566,909517.0
2021-04-29 15:55:00,46.32,46.33,46.15,46.24,1725545.0,41.8566,41.8656,41.703,41.7843,1725545.0
2021-04-30 09:30:00,45.8,45.81,45.64,45.72,841401.0,41.3867,41.3957,41.2421,41.3144,841401.0
2021-04-30 09:35:00,45.72,45.8,45.52,45.6,601498.0,41.3144,41.3867,41.1337,41.206,601498.0
2021-04-30 09:40:00,45.6,45.69,45.58,45.68,348320.0,41.206,41.2873,41.1879,41.2783,348320.0
2021-04-30 09:45:00,45.67,45.91,45.66,45.9,387413.0,41.2692,41.4861,41.2602,41.4771,387413.0
2021-04-30 09:50:00,45.9,46.02,45.87,45.95,427782.0,41.4771,41.5855,41.45,41.5222,427782.0
2021-04-30 09:55:00,45.95,45.99,45.85,45.86,291697.0,41.5222,41.5584,41.4319,41.4409,291697.0
2021-04-30 10:00:00,45.85,45.86,45.69,45.81,442496.0,41.4319,41.4409,41.2873,41.3957,442496.0
2021-04-30 10:05:00,45.82,45.87,45.63,45.66,560495.0,41.4048,41.45,41.2331,41.2602,560495.0
2021-04-30 10:10:00,45.66,45.69,45.62,45.67,245725.0,41.2602,41.2873,41.224,41.2692,245725.0
2021-04-30 10:15:00,45.67,45.68,45.61,45.66,285605.0,41.2692,41.2783,41.215,41.2602,285605.0
2021-04-30 10:20:00,45.65,45.65,45.53,45.58,259648.0,41.2512,41.2512,41.1427,41.1879,259648.0
2021-04-30 10:25:00,45.58,45.66,45.51,45.59,232020.0,41.1879,41.2602,41.1246,41.1969,232020.0
2021-04-30 10:30:00,45.59,45.59,45.41,45.45,278949.0,41.1969,41.1969,41.0343,41.0704,278949.0
2021-04-30 10:35:00,45.45,45.5,45.26,45.37,415813.0,41.0704,41.1156,40.8987,40.9981,415813.0
2021-04-30 10:40:00,45.36,45.39,45.31,45.39,305260.0,40.9891,41.0162,40.9439,41.0162,305260.0
2021-04-30 10:45:00,45.39,45.39,45.3,45.31,167874.0,41.0162,41.0162,40.9349,40.9439,167874.0
2021-04-30 10:50:00,45.31,45.41,45.3,45.36,204082.0,40.9439,41.0343,40.9349,40.9891,204082.0
2021-04-30 10:55:00,45.36,45.39,45.25,45.36,381751.0,40.9891,41.0162,40.8897,40.9891,381751.0
2021-04-30 11:00:00,45.36,45.36,45.27,45.34,247419.0,40.9891,40.9891,40.9078,40.971,247419.0
2021-04-30 11:05:00,45.33,45.42,45.32,45.36,185162.0,40.962,41.0433,40.953,40.9891,185162.0
2021-04-30 11:10:00,45.35,45.38,45.31,45.35,181614.0,40.9801,41.0072,40.9439,40.9801,181614.0
2021-04-30 11:15:00,45.34,45.42,45.3,45.35,314432.0,40.971,41.0433,40.9349,40.9801,314432.0
2021-04-30 11:20:00,45.35,45.43,45.34,45.4,194978.0,40.9801,41.0524,40.971,41.0252,194978.0
2021-04-30 11:25:00,45.41,45.42,45.34,45.34,94293.0,41.0343,41.0433,40.971,40.971,94293.0
2021-04-30 11:30:00,45.34,45.36,45.29,45.33,264165.0,40.971,40.9891,40.9258,40.962,264165.0
2021-04-30 11:35:00,45.32,45.34,45.29,45.3,178846.0,40.953,40.971,40.9258,40.9349,178846.0
2021-04-30 11:40:00,45.3,45.36,45.24,45.35,240185.0,40.9349,40.9891,40.8807,40.9801,240185.0
2021-04-30 11:45:00,45.34,45.47,45.32,45.46,171695.0,40.971,41.0885,40.953,41.0795,171695.0
2021-04-30 11:50:00,45.45,45.46,45.39,45.43,188113.0,41.0704,41.0795,41.0162,41.0524,188113.0
2021-04-30 11:55:00,45.43,45.46,45.4,45.43,89799.0,41.0524,41.0795,41.0252,41.0524,89799.0
2021-04-30 12:00:00,45.43,45.47,45.4,45.45,162378.0,41.0524,41.0885,41.0252,41.0704,162378.0
2021-04-30 12:05:00,45.44,45.45,45.38,45.39,136294.0,41.0614,41.0704,41.0072,41.0162,136294.0
2021-04-30 12:10:00,45.39,45.39,45.34,45.34,241013.0,41.0162,41.0162,40.971,40.971,241013.0
2021-04-30 12:15:00,45.34,45.35,45.24,45.26,337698.0,40.971,40.9801,40.8807,40.8987,337698.0
2021-04-30 12:20:00,45.25,45.35,45.24,45.24,245976.0,40.8897,40.9801,40.8807,40.8807,245976.0
2021-04-30 12:25:00,45.25,45.35,45.21,45.33,222190.0,40.8897,40.9801,40.8536,40.962,222190.0
2021-04-30 12:30:00,45.33,45.39,45.29,45.38,132857.0,40.962,41.0162,40.9258,41.0072,132857.0
2021-04-30 12:35:00,45.37,45.46,45.36,45.46,165395.0,40.9981,41.0795,40.9891,41.0795,165395.0
2021-04-30 12:40:00,45.45,45.45,45.39,45.45,94242.0,41.0704,41.0704,41.0162,41.0704,94242.0
2021-04-30 12:45:00,45.44,45.52,45.42,45.47,141267.0,41.0614,41.1337,41.0433,41.0885,141267.0
2021-04-30 12:50:00,45.47,45.49,45.44,45.48,122418.0,41.0885,41.1066,41.0614,41.0975,122418.0
2021-04-30 12:55:00,45.48,45.49,45.42,45.46,116930.0,41.0975,41.1066,41.0433,41.0795,116930.0
2021-04-30 13:00:00,45.46,45.48,45.37,45.39,147100.0,41.0795,41.0975,40.9981,41.0162,147100.0
2021-04-30 13:05:00,45.38,45.48,45.38,45.46,155454.0,41.0072,41.0975,41.0072,41.0795,155454.0
2021-04-30 13:10:00,45.46,45.47,45.38,45.39,90125.0,41.0795,41.0885,41.0072,41.0162,90125.0
2021-04-30 13:15:00,45.39,45.44,45.38,45.43,110516.0,41.0162,41.0614,41.0072,41.0524,110516.0
2021-04-30 13:20:00,45.43,45.54,45.42,45.52,143206.0,41.0524,41.1518,41.0433,41.1337,143206.0
2021-04-30 13:25:00,45.52,45.55,45.49,45.55,75490.0,41.1337,41.1608,41.1066,41.1608,75490.0
2021-04-30 13:30:00,45.54,45.56,45.51,45.52,165802.0,41.1518,41.1698,41.1246,41.1337,165802.0
2021-04-30 13:35:00,45.52,45.59,45.51,45.58,106076.0,41.1337,41.1969,41.1246,41.1879,106076.0
2021-04-30 13:40:00,45.57,45.61,45.55,45.59,204126.0,41.1789,41.215,41.1608,41.1969,204126.0
2021-04-30 13:45:00,45.58,45.58,45.47,45.52,213769.0,41.1879,41.1879,41.0885,41.1337,213769.0
2021-04-30 13:50:00,45.51,45.51,45.41,45.43,120678.0,41.1246,41.1246,41.0343,41.0524,120678.0
2021-04-30 13:55:00,45.43,45.45,45.37,45.44,185312.0,41.0524,41.0704,40.9981,41.0614,185312.0
2021-04-30 14:00:00,45.43,45.46,45.37,45.39,182757.0,41.0524,41.0795,40.9981,41.0162,182757.0
2021-04-30 14:05:00,45.4,45.43,45.38,45.41,118667.0,41.0252,41.0524,41.0072,41.0343,118667.0
2021-04-30 14:10:00,45.4,45.48,45.39,45.45,132720.0,41.0252,41.0975,41.0162,41.0704,132720.0
2021-04-30 14:15:00,45.45,45.5,45.44,45.49,116948.0,41.0704,41.1156,41.0614,41.1066,116948.0
2021-04-30 14:20:00,45.49,45.52,45.46,45.48,192672.0,41.1066,41.1337,41.0795,41.0975,192672.0
2021-04-30 14:25:00,45.49,45.51,45.46,45.5,143313.0,41.1066,41.1246,41.0795,41.1156,143313.0
2021-04-30 14:30:00,45.5,45.52,45.46,45.48,203576.0,41.1156,41.1337,41.0795,41.0975,203576.0
2021-04-30 14:35:00,45.48,45.55,45.47,45.52,252315.0,41.0975,41.1608,41.0885,41.1337,252315.0
2021-04-30 14:40:00,45.52,45.54,45.45,45.47,149562.0,41.1337,41.1518,41.0704,41.0885,149562.0
2021-04-30 14:45:00,45.47,45.47,45.43,45.45,198956.0,41.0885,41.0885,41.0524,41.0704,198956.0
2021-04-30 14:50:00,45.45,45.45,45.4,45.43,188950.0,41.0704,41.0704,41.0252,41.0524,188950.0
2021-04-30 14:55:00,45.43,45.44,45.36,45.37,224070.0,41.0524,41.0614,40.9891,40.9981,224070.0
2021-04-30 15:00:00,45.37,45.41,45.32,45.33,254100.0,40.9981,41.0343,40.953,40.962,254100.0
2021-04-30 15:05:00,45.34,45.35,45.28,45.29,280072.0,40.971,40.9801,40.9168,40.9258,280072.0
2021-04-30 15:10:00,45.29,45.36,45.27,45.3,235975.0,40.9258,40.9891,40.9078,40.9349,235975.0
2021-04-30 15:15:00,45.29,45.31,45.24,45.24,237453.0,40.9258,40.9439,40.8807,40.8807,237453.0
2021-04-30 15:20:00,45.25,45.31,45.23,45.29,282303.0,40.8897,40.9439,40.8716,40.9258,282303.0
2021-04-30 15:25:00,45.3,45.38,45.29,45.37,349497.0,40.9349,41.0072,40.9258,40.9981,349497.0
2021-04-30 15:30:00,45.38,45.39,45.22,45.27,453063.0,41.0072,41.0162,40.8626,40.9078,453063.0
2021-04-30 15:35:00,45.27,45.33,45.26,45.29,397744.0,40.9078,40.962,40.8987,40.9258,397744.0
2021-04-30 15:40:00,45.29,45.3,45.18,45.19,401880.0,40.9258,40.9349,40.8264,40.8355,401880.0
2021-04-30 15:45:00,45.18,45.31,45.13,45.3,878389.0,40.8264,40.9439,40.7813,40.9349,878389.0
2021-04-30 15:50:00,45.29,45.29,45.12,45.17,1208096.0,40.9258,40.9258,40.7722,40.8174,1208096.0
2021-04-30 15:55:00,45.17,45.18,44.97,45.06,4060897.0,40.8174,40.8264,40.6367,40.718,4060897.0
2021-05-03 09:30:00,45.45,45.54,45.15,45.25,581103.0,41.0704,41.1518,40.7993,40.8897,581103.0
2021-05-03 09:35:00,45.24,45.38,45.22,45.32,351189.0,40.8807,41.0072,40.8626,40.953,351189.0
2021-05-03 09:40:00,45.33,45.62,45.32,45.44,364824.0,40.962,41.224,40.953,41.0614,364824.0
2021-05-03 09:45:00,45.44,45.61,45.3,45.58,235170.0,41.0614,41.215,40.9349,41.1879,235170.0
2021-05-03 09:50:00,45.57,45.65,45.43,45.52,230651.0,41.1789,41.2512,41.0524,41.1337,230651.0
2021-05-03 09:55:00,45.52,45.6,45.44,45.47,306803.0,41.1337,41.206,41.0614,41.0885,306803.0
2021-05-03 10:00:00,45.46,45.48,45.3,45.42,188446.0,41.0795,41.0975,40.9349,41.0433,188446.0
2021-05-03 10:05:00,45.42,45.43,45.3,45.3,166163.0,41.0433,41.0524,40.9349,40.9349,166163.0
2021-05-03 10:10:00,45.31,45.32,45.13,45.14,209577.0,40.9439,40.953,40.7813,40.7903,209577.0
2021-05-03 10:15:00,45.14,45.21,45.13,45.16,200551.0,40.7903,40.8536,40.7813,40.8084,200551.0
2021-05-03 10:20:00,45.16,45.21,45.09,45.18,212223.0,40.8084,40.8536,40.7451,40.8264,212223.0
2021-05-03 10:25:00,45.18,45.24,45.09,45.12,274677.0,40.8264,40.8807,40.7451,40.7722,274677.0
2021-05-03 10:30:00,45.13,45.27,45.07,45.26,214292.0,40.7813,40.9078,40.727,40.8987,214292.0
2021-05-03 10:35:00,45.27,45.36,45.23,45.33,154723.0,40.9078,40.9891,40.8716,40.962,154723.0
2021-05-03 10:40:00,45.32,45.39,45.32,45.33,133522.0,40.953,41.0162,40.953,40.962,133522.0
2021-05-03 10:45:00,45.33,45.38,45.28,45.29,114430.0,40.962,41.0072,40.9168,40.9258,114430.0
2021-05-03 10:50:00,45.29,45.34,45.23,45.28,127701.0,40.9258,40.971,40.8716,40.9168,127701.0
2021-05-03 10:55:00,45.28,45.34,45.23,45.32,234247.0,40.9168,40.971,40.8716,40.953,234247.0
2021-05-03 11:00:00,45.32,45.33,45.24,45.24,232329.0,40.953,40.962,40.8807,40.8807,232329.0
2021-05-03 11:05:00,45.25,45.34,45.24,45.32,368115.0,40.8897,40.971,40.8807,40.953,368115.0
2021-05-03 11:10:00,45.32,45.43,45.31,45.42,162540.0,40.953,41.0524,40.9439,41.0433,162540.0
2021-05-03 11:15:00,45.42,45.47,45.4,45.46,109558.0,41.0433,41.0885,41.0252,41.0795,109558.0
2021-05-03 11:20:00,45.45,45.53,45.44,45.51,204862.0,41.0704,41.1427,41.0614,41.1246,204862.0
2021-05-03 11:25:00,45.52,45.52,45.4,45.43,125034.0,41.1337,41.1337,41.0252,41.0524,125034.0
2021-05-03 11:30:00,45.42,45.45,45.39,45.39,89965.0,41.0433,41.0704,41.0162,41.0162,89965.0
2021-05-03 11:35:00,45.4,45.47,45.39,45.45,107539.0,41.0252,41.0885,41.0162,41.0704,107539.0
2021-05-03 11:40:00,45.45,45.45,45.38,45.41,122602.0,41.0704,41.0704,41.0072,41.0343,122602.0
2021-05-03 11:45:00,45.4,45.46,45.4,45.46,102842.0,41.0252,41.0795,41.0252,41.0795,102842.0
2021-05-03 11:50:00,45.46,45.46,45.38,45.39,89966.0,41.0795,41.0795,41.0072,41.0162,89966.0
2021-05-03 11:55:00,45.39,45.42,45.37,45.41,64338.0,41.0162,41.0433,40.9981,41.0343,64338.0
2021-05-03 12:00:00,45.41,45.48,45.4,45.45,91932.0,41.0343,41.0975,41.0252,41.0704,91932.0
2021-05-03 12:05:00,45.46,45.48,45.38,45.39,113341.0,41.0795,41.0975,41.0072,41.0162,113341.0
2021-05-03 12:10:00,45.38,45.4,45.35,45.38,87697.0,41.0072,41.0252,40.9801,41.0072,87697.0
2021-05-03 12:15:00,45.38,45.43,45.37,45.4,102540.0,41.0072,41.0524,40.9981,41.0252,102540.0
2021-05-03 12:20:00,45.4,45.4,45.34,45.36,54779.0,41.0252,41.0252,40.971,40.9891,54779.0
2021-05-03 12:25:00,45.36,45.43,45.36,45.43,83715.0,40.9891,41.0524,40.9891,41.0524,83715.0
2021-05-03 12:30:00,45.43,45.43,45.38,45.39,68899.0,41.0524,41.0524,41.0072,41.0162,68899.0
2021-05-03 12:35:00,45.38,45.41,45.35,45.36,119676.0,41.0072,41.0343,40.9801,40.9891,119676.0
2021-05-03 12:40:00,45.36,45.41,45.36,45.38,71201.0,40.9891,41.0343,40.9891,41.0072,71201.0
2021-05-03 12:45:00,45.38,45.41,45.35,45.36,145492.0,41.0072,41.0343,40.9801,40.9891,145492.0
2021-05-03 12:50:00,45.36,45.37,45.29,45.37,101007.0,40.9891,40.9981,40.9258,40.9981,101007.0
2021-05-03 12:55:00,45.37,45.38,45.34,45.38,117079.0,40.9981,41.0072,40.971,41.0072,117079.0
2021-05-03 13:00:00,45.39,45.41,45.37,45.38,120692.0,41.0162,41.0343,40.9981,41.0072,120692.0
2021-05-03 13:05:00,45.39,45.4,45.34,45.36,89881.0,41.0162,41.0252,40.971,40.9891,89881.0
2021-05-03 13:10:00,45.36,45.39,45.34,45.34,83719.0,40.9891,41.0162,40.971,40.971,83719.0
2021-05-03 13:15:00,45.34,45.37,45.32,45.34,60779.0,40.971,40.9981,40.953,40.971,60779.0
2021-05-03 13:20:00,45.34,45.36,45.33,45.34,106021.0,40.971,40.9891,40.962,40.971,106021.0
2021-05-03 13:25:00,45.34,45.43,45.34,45.42,106452.0,40.971,41.0524,40.971,41.0433,106452.0
2021-05-03 13:30:00,45.42,45.44,45.37,45.4,64548.0,41.0433,41.0614,40.9981,41.0252,64548.0
2021-05-03 13:35:00,45.4,45.43,45.37,45.39,84154.0,41.0252,41.0524,40.9981,41.0162,84154.0
2021-05-03 13:40:00,45.39,45.4,45.36,45.4,93008.0,41.0162,41.0252,40.9891,41.0252,93008.0
2021-05-03 13:45:00,45.4,45.43,45.35,45.37,90905.0,41.0252,41.0524,40.9801,40.9981,90905.0
2021-05-03 13:50:00,45.36,45.41,45.35,45.41,97294.0,40.9891,41.0343,40.9801,41.0343,97294.0
2021-05-03 13:55:00,45.41,45.44,45.39,45.42,82075.0,41.0343,41.0614,41.0162,41.0433,82075.0
2021-05-03 14:00:00,45.42,45.44,45.39,45.42,49798.0,41.0433,41.0614,41.0162,41.0433,49798.0
2021-05-03 14:05:00,45.41,45.5,45.41,45.48,162602.0,41.0343,41.1156,41.0343,41.0975,162602.0
2021-05-03 14:10:00,45.48,45.52,45.46,45.51,128697.0,41.0975,41.1337,41.0795,41.1246,128697.0
2021-05-03 14:15:00,45.52,45.54,45.5,45.53,119484.0,41.1337,41.1518,41.1156,41.1427,119484.0
2021-05-03 14:20:00,45.52,45.6,45.52,45.58,179966.0,41.1337,41.206,41.1337,41.1879,179966.0
2021-05-03 14:25:00,45.58,45.64,45.57,45.62,209018.0,41.1879,41.2421,41.1789,41.224,209018.0
2021-05-03 14:30:00,45.63,45.65,45.61,45.62,146210.0,41.2331,41.2512,41.215,41.224,146210.0
2021-05-03 14:35:00,45.62,45.65,45.54,45.57,196170.0,41.224,41.2512,41.1518,41.1789,196170.0
2021-05-03 14:40:00,45.57,45.63,45.56,45.62,88235.0,41.1789,41.2331,41.1698,41.224,88235.0
2021-05-03 14:45:00,45.62,45.65,45.59,45.62,206237.0,41.224,41.2512,41.1969,41.224,206237.0
2021-05-03 14:50:00,45.63,45.64,45.6,45.64,172735.0,41.2331,41.2421,41.206,41.2421,172735.0
2021-05-03 14:55:00,45.64,45.65,45.56,45.57,154017.0,41.2421,41.2512,41.1698,41.1789,154017.0
2021-05-03 15:00:00,45.57,45.58,45.52,45.53,132781.0,41.1789,41.1879,41.1337,41.1427,132781.0
2021-05-03 15:05:00,45.52,45.57,45.51,45.55,163191.0,41.1337,41.1789,41.1246,41.1608,163191.0
2021-05-03 15:10:00,45.55,45.56,45.52,45.54,135206.0,41.1608,41.1698,41.1337,41.1518,135206.0
2021-05-03 15:15:00,45.55,45.56,45.51,45.54,91551.0,41.1608,41.1698,41.1246,41.1518,91551.0
2021-05-03 15:20:00,45.54,45.57,45.53,45.55,118651.0,41.1518,41.1789,41.1427,41.1608,118651.0
2021-05-03 15:25:00,45.55,45.56,45.52,45.55,155771.0,41.1608,41.1698,41.1337,41.1608,155771.0
2021-05-03 15:30:00,45.55,45.56,45.51,45.56,118746.0,41.1608,41.1698,41.1246,41.1698,118746.0
2021-05-03 15:35:00,45.56,45.61,45.55,45.57,267980.0,41.1698,41.215,41.1608,41.1789,267980.0
2021-05-03 15:40:00,45.58,45.61,45.55,45.59,209375.0,41.1879,41.215,41.1608,41.1969,209375.0
2021-05-03 15:45:00,45.59,45.63,45.58,45.6,260263.0,41.1969,41.2331,41.1879,41.206,260263.0
2021-05-03 15:50:00,45.6,45.6,45.47,45.48,537366.0,41.206,41.206,41.0885,41.0975,537366.0
2021-05-03 15:55:00,45.49,45.52,45.45,45.47,851440.0,41.1066,41.1337,41.0704,41.0885,851440.0
2021-05-04 09:30:00,45.26,45.79,45.26,45.54,810019.0,40.8987,41.3777,40.8987,41.1518,810019.0
2021-05-04 09:35:00,45.54,45.63,45.29,45.55,349380.0,41.1518,41.2331,40.9258,41.1608,349380.0
2021-05-04 09:40:00,45.56,45.58,45.21,45.26,452711.0,41.1698,41.1879,40.8536,40.8987,452711.0
2021-05-04 09:45:00,45.25,45.27,45.05,45.13,364523.0,40.8897,40.9078,40.709,40.7813,364523.0
2021-05-04 09:50:00,45.13,45.13,44.92,45.03,420182.0,40.7813,40.7813,40.5915,40.6909,420182.0
2021-05-04 09:55:00,45.03,45.03,44.77,44.77,478641.0,40.6909,40.6909,40.4559,40.4559,478641.0
2021-05-04 10:00:00,44.77,44.88,44.67,44.76,416300.0,40.4559,40.5553,40.3656,40.4469,416300.0
2021-05-04 10:05:00,44.76,44.86,44.7,44.83,248651.0,40.4469,40.5373,40.3927,40.5102,248651.0
2021-05-04 10:10:00,44.82,44.92,44.72,44.89,198227.0,40.5011,40.5915,40.4108,40.5644,198227.0
2021-05-04 10:15:00,44.9,45.0,44.73,44.99,315676.0,40.5734,40.6638,40.4198,40.6548,315676.0
2021-05-04 10:20:00,44.99,45.15,44.96,45.11,249213.0,40.6548,40.7993,40.6276,40.7632,249213.0
2021-05-04 10:25:00,45.11,45.21,45.1,45.18,274911.0,40.7632,40.8536,40.7542,40.8264,274911.0
2021-05-04 10:30:00,45.18,45.23,45.03,45.06,240564.0,40.8264,40.8716,40.6909,40.718,240564.0
2021-05-04 10:35:00,45.07,45.34,45.06,45.32,231949.0,40.727,40.971,40.718,40.953,231949.0
2021-05-04 10:40:00,45.32,45.36,45.26,45.3,219874.0,40.953,40.9891,40.8987,40.9349,219874.0
2021-05-04 10:45:00,45.3,45.33,45.2,45.25,275686.0,40.9349,40.962,40.8445,40.8897,275686.0
2021-05-04 10:50:00,45.25,45.25,45.06,45.12,181006.0,40.8897,40.8897,40.718,40.7722,181006.0
2021-05-04 10:55:00,45.12,45.19,45.04,45.04,146082.0,40.7722,40.8355,40.6999,40.6999,146082.0
2021-05-04 11:00:00,45.05,45.12,44.97,45.08,202553.0,40.709,40.7722,40.6367,40.7361,202553.0
2021-05-04 11:05:00,45.08,45.09,44.97,45.08,146741.0,40.7361,40.7451,40.6367,40.7361,146741.0
2021-05-04 11:10:00,45.09,45.09,44.92,44.95,148695.0,40.7451,40.7451,40.5915,40.6186,148695.0
2021-05-04 11:15:00,44.95,45.1,44.91,45.09,166648.0,40.6186,40.7542,40.5825,40.7451,166648.0
2021-05-04 11:20:00,45.09,45.2,45.06,45.16,328067.0,40.7451,40.8445,40.718,40.8084,328067.0
2021-05-04 11:25:00,45.16,45.23,45.14,45.23,556864.0,40.8084,40.8716,40.7903,40.8716,556864.0
2021-05-04 11:30:00,45.21,45.28,45.19,45.26,329747.0,40.8536,40.9168,40.8355,40.8987,329747.0
2021-05-04 11:35:00,45.25,45.34,45.21,45.31,349042.0,40.8897,40.971,40.8536,40.9439,349042.0
2021-05-04 11:40:00,45.32,45.45,45.31,45.44,250211.0,40.953,41.0704,40.9439,41.0614,250211.0
2021-05-04 11:45:00,45.44,45.45,45.3,45.31,182513.0,41.0614,41.0704,40.9349,40.9439,182513.0
2021-05-04 11:50:00,45.31,45.34,45.23,45.23,276433.0,40.9439,40.971,40.8716,40.8716,276433.0
2021-05-04 11:55:00,45.23,45.26,45.16,45.21,421617.0,40.8716,40.8987,40.8084,40.8536,421617.0
2021-05-04 12:00:00,45.2,45.35,45.2,45.34,318002.0,40.8445,40.9801,40.8445,40.971,318002.0
2021-05-04 12:05:00,45.34,45.47,45.33,45.42,173770.0,40.971,41.0885,40.962,41.0433,173770.0
2021-05-04 12:10:00,45.42,45.52,45.42,45.51,307373.0,41.0433,41.1337,41.0433,41.1246,307373.0
2021-05-04 12:15:00,45.51,45.52,45.47,45.51,473611.0,41.1246,41.1337,41.0885,41.1246,473611.0
2021-05-04 12:20:00,45.51,45.52,45.45,45.47,156079.0,41.1246,41.1337,41.0704,41.0885,156079.0
2021-05-04 12:25:00,45.47,45.52,45.44,45.5,207488.0,41.0885,41.1337,41.0614,41.1156,207488.0
2021-05-04 12:30:00,45.5,45.5,45.38,45.43,161811.0,41.1156,41.1156,41.0072,41.0524,161811.0
2021-05-04 12:35:00,45.43,45.51,45.43,45.5,179648.0,41.0524,41.1246,41.0524,41.1156,179648.0
2021-05-04 12:40:00,45.5,45.5,45.43,45.47,86100.0,41.1156,41.1156,41.0524,41.0885,86100.0
2021-05-04 12:45:00,45.47,45.47,45.41,45.46,135334.0,41.0885,41.0885,41.0343,41.0795,135334.0
2021-05-04 12:50:00,45.45,45.5,45.41,45.42,96663.0,41.0704,41.1156,41.0343,41.0433,96663.0
2021-05-04 12:55:00,45.42,45.44,45.39,45.43,77084.0,41.0433,41.0614,41.0162,41.0524,77084.0
2021-05-04 13:00:00,45.42,45.46,45.38,45.43,125372.0,41.0433,41.0795,41.0072,41.0524,125372.0
2021-05-04 13:05:00,45.43,45.45,45.38,45.4,110826.0,41.0524,41.0704,41.0072,41.0252,110826.0
2021-05-04 13:10:00,45.39,45.45,45.36,45.45,111593.0,41.0162,41.0704,40.9891,41.0704,111593.0
2021-05-04 13:15:00,45.44,45.48,45.4,45.48,123866.0,41.0614,41.0975,41.0252,41.0975,123866.0
2021-05-04 13:20:00,45.47,45.52,45.47,45.5,89174.0,41.0885,41.1337,41.0885,41.1156,89174.0
2021-05-04 13:25:00,45.48,45.52,45.47,45.49,133304.0,41.0975,41.1337,41.0885,41.1066,133304.0
2021-05-04 13:30:00,45.5,45.52,45.46,45.51,122986.0,41.1156,41.1337,41.0795,41.1246,122986.0
2021-05-04 13:35:00,45.51,45.52,45.48,45.51,154538.0,41.1246,41.1337,41.0975,41.1246,154538.0
2021-05-04 13:40:00,45.51,45.52,45.46,45.48,91899.0,41.1246,41.1337,41.0795,41.0975,91899.0
2021-05-04 13:45:00,45.48,45.49,45.4,45.43,180140.0,41.0975,41.1066,41.0252,41.0524,180140.0
2021-05-04 13:50:00,45.44,45.44,45.35,45.38,103944.0,41.0614,41.0614,40.9801,41.0072,103944.0
2021-05-04 13:55:00,45.37,45.46,45.37,45.45,76472.0,40.9981,41.0795,40.9981,41.0704,76472.0
2021-05-04 14:00:00,45.45,45.46,45.37,45.41,209119.0,41.0704,41.0795,40.9981,41.0343,209119.0
2021-05-04 14:05:00,45.42,45.49,45.38,45.48,74003.0,41.0433,41.1066,41.0072,41.0975,74003.0
2021-05-04 14:10:00,45.48,45.55,45.47,45.54,116899.0,41.0975,41.1608,41.0885,41.1518,116899.0
2021-05-04 14:15:00,45.55,45.55,45.51,45.51,108758.0,41.1608,41.1608,41.1246,41.1246,108758.0
2021-05-04 14:20:00,45.51,45.52,45.41,45.46,296347.0,41.1246,41.1337,41.0343,41.0795,296347.0
2021-05-04 14:25:00,45.47,45.54,45.46,45.54,141292.0,41.0885,41.1518,41.0795,41.1518,141292.0
2021-05-04 14:30:00,45.53,45.58,45.52,45.55,183580.0,41.1427,41.1879,41.1337,41.1608,183580.0
2021-05-04 14:35:00,45.55,45.57,45.5,45.51,135325.0,41.1608,41.1789,41.1156,41.1246,135325.0
2021-05-04 14:40:00,45.5,45.53,45.44,45.45,237428.0,41.1156,41.1427,41.0614,41.0704,237428.0
2021-05-04 14:45:00,45.45,45.53,45.45,45.48,139960.0,41.0704,41.1427,41.0704,41.0975,139960.0
2021-05-04 14:50:00,45.48,45.53,45.47,45.53,130312.0,41.0975,41.1427,41.0885,41.1427,130312.0
2021-05-04 14:55:00,45.53,45.56,45.46,45.47,160451.0,41.1427,41.1698,41.0795,41.0885,160451.0
2021-05-04 15:00:00,45.47,45.52,45.39,45.49,269350.0,41.0885,41.1337,41.0162,41.1066,269350.0
2021-05-04 15:05:00,45.49,45.5,45.4,45.43,162807.0,41.1066,41.1156,41.0252,41.0524,162807.0
2021-05-04 15:10:00,45.43,45.47,45.4,45.42,200191.0,41.0524,41.0885,41.0252,41.0433,200191.0
2021-05-04 15:15:00,45.41,45.48,45.4,45.43,185675.0,41.0343,41.0975,41.0252,41.0524,185675.0
2021-05-04 15:20:00,45.43,45.48,45.39,45.48,157064.0,41.0524,41.0975,41.0162,41.0975,157064.0
2021-05-04 15:25:00,45.47,45.61,45.47,45.57,259922.0,41.0885,41.215,41.0885,41.1789,259922.0
2021-05-04 15:30:00,45.56,45.66,45.51,45.64,376380.0,41.1698,41.2602,41.1246,41.2421,376380.0
2021-05-04 15:35:00,45.64,45.71,45.64,45.7,282550.0,41.2421,41.3054,41.2421,41.2963,282550.0
2021-05-04 15:40:00,45.7,45.7,45.62,45.65,409822.0,41.2963,41.2963,41.224,41.2512,409822.0
2021-05-04 15:45:00,45.64,45.68,45.59,45.68,427837.0,41.2421,41.2783,41.1969,41.2783,427837.0
2021-05-04 15:50:00,45.68,45.76,45.67,45.72,765041.0,41.2783,41.3506,41.2692,41.3144,765041.0
2021-05-04 15:55:00,45.73,45.84,45.68,45.74,1840871.0,41.3234,41.4228,41.2783,41.3325,1840871.0
2021-05-05 09:30:00,45.92,45.97,45.62,45.65,945473.0,41.4951,41.5403,41.224,41.2512,945473.0
2021-05-05 09:35:00,45.65,45.73,45.47,45.67,348466.0,41.2512,41.3234,41.0885,41.2692,348466.0
2021-05-05 09:40:00,45.67,45.83,45.57,45.82,275660.0,41.2692,41.4138,41.1789,41.4048,275660.0
2021-05-05 09:45:00,45.81,45.91,45.79,45.85,320090.0,41.3957,41.4861,41.3777,41.4319,320090.0
2021-05-05 09:50:00,45.85,45.94,45.82,45.89,264368.0,41.4319,41.5132,41.4048,41.468,264368.0
2021-05-05 09:55:00,45.9,45.94,45.85,45.93,198363.0,41.4771,41.5132,41.4319,41.5042,198363.0
2021-05-05 10:00:00,45.93,45.98,45.8,45.84,191014.0,41.5042,41.5494,41.3867,41.4228,191014.0
2021-05-05 10:05:00,45.84,45.84,45.69,45.77,182222.0,41.4228,41.4228,41.2873,41.3596,182222.0
2021-05-05 10:10:00,45.78,45.83,45.73,45.81,189029.0,41.3686,41.4138,41.3234,41.3957,189029.0
2021-05-05 10:15:00,45.81,45.82,45.73,45.76,237884.0,41.3957,41.4048,41.3234,41.3506,237884.0
2021-05-05 10:20:00,45.77,45.89,45.74,45.87,283412.0,41.3596,41.468,41.3325,41.45,283412.0
2021-05-05 10:25:00,45.87,45.89,45.75,45.79,140204.0,41.45,41.468,41.3415,41.3777,140204.0
2021-05-05 10:30:00,45.79,45.83,45.74,45.81,191817.0,41.3777,41.4138,41.3325,41.3957,191817.0
2021-05-05 10:35:00,45.8,45.91,45.79,45.9,169563.0,41.3867,41.4861,41.3777,41.4771,169563.0
2021-05-05 10:40:00,45.89,45.91,45.81,45.89,259348.0,41.468,41.4861,41.3957,41.468,259348.0
2021-05-05 10:45:00,45.89,45.98,45.87,45.98,111440.0,41.468,41.5494,41.45,41.5494,111440.0
2021-05-05 10:50:00,45.98,45.99,45.92,45.98,187049.0,41.5494,41.5584,41.4951,41.5494,187049.0
2021-05-05 10:55:00,45.98,45.98,45.94,45.97,166993.0,41.5494,41.5494,41.5132,41.5403,166993.0
2021-05-05 11:00:00,45.97,46.05,45.93,46.0,424254.0,41.5403,41.6126,41.5042,41.5674,424254.0
2021-05-05 11:05:00,46.01,46.06,45.98,46.02,167673.0,41.5765,41.6216,41.5494,41.5855,167673.0
2021-05-05 11:10:00,46.03,46.12,46.02,46.08,199060.0,41.5945,41.6759,41.5855,41.6397,199060.0
2021-05-05 11:15:00,46.08,46.09,46.02,46.03,114415.0,41.6397,41.6488,41.5855,41.5945,114415.0
2021-05-05 11:20:00,46.03,46.13,46.02,46.13,133098.0,41.5945,41.6849,41.5855,41.6849,133098.0
2021-05-05 11:25:00,46.13,46.2,46.11,46.16,241206.0,41.6849,41.7482,41.6668,41.712,241206.0
2021-05-05 11:30:00,46.14,46.16,46.08,46.1,78890.0,41.6939,41.712,41.6397,41.6578,78890.0
2021-05-05 11:35:00,46.11,46.17,46.1,46.17,112517.0,41.6668,41.721,41.6578,41.721,112517.0
2021-05-05 11:40:00,46.17,46.18,46.13,46.17,89096.0,41.721,41.7301,41.6849,41.721,89096.0
2021-05-05 11:45:00,46.17,46.19,46.12,46.13,102125.0,41.721,41.7391,41.6759,41.6849,102125.0
2021-05-05 11:50:00,46.14,46.15,46.07,46.09,128089.0,41.6939,41.703,41.6307,41.6488,128089.0
2021-05-05 11:55:00,46.09,46.14,46.08,46.11,98243.0,41.6488,41.6939,41.6397,41.6668,98243.0
2021-05-05 12:00:00,46.11,46.14,46.07,46.1,114012.0,41.6668,41.6939,41.6307,41.6578,114012.0
2021-05-05 12:05:00,46.09,46.12,46.08,46.11,67088.0,41.6488,41.6759,41.6397,41.6668,67088.0
2021-05-05 12:10:00,46.11,46.11,46.06,46.07,121610.0,41.6668,41.6668,41.6216,41.6307,121610.0
2021-05-05 12:15:00,46.07,46.08,46.02,46.02,161650.0,41.6307,41.6397,41.5855,41.5855,161650.0
2021-05-05 12:20:00,46.02,46.08,46.01,46.05,97759.0,41.5855,41.6397,41.5765,41.6126,97759.0
2021-05-05 12:25:00,46.05,46.09,46.04,46.07,133545.0,41.6126,41.6488,41.6036,41.6307,133545.0
2021-05-05 12:30:00,46.07,46.09,46.03,46.04,124849.0,41.6307,41.6488,41.5945,41.6036,124849.0
2021-05-05 12:35:00,46.04,46.06,45.99,46.02,146621.0,41.6036,41.6216,41.5584,41.5855,146621.0
2021-05-05 12:40:00,46.03,46.04,45.98,46.01,331826.0,41.5945,41.6036,41.5494,41.5765,331826.0
2021-05-05 12:45:00,46.01,46.03,45.95,45.96,176534.0,41.5765,41.5945,41.5222,41.5313,176534.0
2021-05-05 12:50:00,45.95,45.96,45.91,45.94,180393.0,41.5222,41.5313,41.4861,41.5132,180393.0
2021-05-05 12:55:00,45.94,45.97,45.91,45.94,97938.0,41.5132,41.5403,41.4861,41.5132,97938.0
2021-05-05 13:00:00,45.94,45.97,45.91,45.92,133664.0,41.5132,41.5403,41.4861,41.4951,133664.0
2021-05-05 13:05:00,45.92,45.96,45.91,45.91,97127.0,41.4951,41.5313,41.4861,41.4861,97127.0
2021-05-05 13:10:00,45.92,45.97,45.91,45.96,102092.0,41.4951,41.5403,41.4861,41.5313,102092.0
2021-05-05 13:15:00,45.97,45.97,45.91,45.93,86442.0,41.5403,41.5403,41.4861,41.5042,86442.0
2021-05-05 13:20:00,45.93,45.99,45.91,45.98,113477.0,41.5042,41.5584,41.4861,41.5494,113477.0
2021-05-05 13:25:00,45.98,45.98,45.93,45.94,122025.0,41.5494,41.5494,41.5042,41.5132,122025.0
2021-05-05 13:30:00,45.94,45.95,45.89,45.91,147222.0,41.5132,41.5222,41.468,41.4861,147222.0
2021-05-05 13:35:00,45.91,45.93,45.9,45.91,116255.0,41.4861,41.5042,41.4771,41.4861,116255.0
2021-05-05 13:40:00,45.91,45.92,45.85,45.86,199815.0,41.4861,41.4951,41.4319,41.4409,199815.0
2021-05-05 13:45:00,45.86,45.87,45.83,45.85,132426.0,41.4409,41.45,41.4138,41.4319,132426.0
2021-05-05 13:50:00,45.86,45.92,45.85,45.91,135397.0,41.4409,41.4951,41.4319,41.4861,135397.0
2021-05-05 13:55:00,45.91,45.96,45.9,45.93,261046.0,41.4861,41.5313,41.4771,41.5042,261046.0
2021-05-05 14:00:00,45.94,46.0,45.93,46.0,159537.0,41.5132,41.5674,41.5042,41.5674,159537.0
2021-05-05 14:05:00,45.99,46.03,45.98,46.0,146819.0,41.5584,41.5945,41.5494,41.5674,146819.0
2021-05-05 14:10:00,45.99,46.06,45.99,46.03,232261.0,41.5584,41.6216,41.5584,41.5945,232261.0
2021-05-05 14:15:00,46.03,46.07,46.0,46.04,323409.0,41.5945,41.6307,41.5674,41.6036,323409.0
2021-05-05 14:20:00,46.04,46.12,46.02,46.12,262890.0,41.6036,41.6759,41.5855,41.6759,262890.0
2021-05-05 14:25:00,46.12,46.15,46.09,46.13,216208.0,41.6759,41.703,41.6488,41.6849,216208.0
2021-05-05 14:30:00,46.12,46.14,46.08,46.11,187324.0,41.6759,41.6939,41.6397,41.6668,187324.0
2021-05-05 14:35:00,46.11,46.14,46.08,46.09,233610.0,41.6668,41.6939,41.6397,41.6488,233610.0
2021-05-05 14:40:00,46.08,46.11,46.07,46.09,140146.0,41.6397,41.6668,41.6307,41.6488,140146.0
2021-05-05 14:45:00,46.09,46.11,46.07,46.09,86145.0,41.6488,41.6668,41.6307,41.6488,86145.0
2021-05-05 14:50:00,46.09,46.1,46.05,46.05,121677.0,41.6488,41.6578,41.6126,41.6126,121677.0
2021-05-05 14:55:00,46.05,46.09,46.05,46.08,94664.0,41.6126,41.6488,41.6126,41.6397,94664.0
2021-05-05 15:00:00,46.08,46.1,45.97,46.0,204412.0,41.6397,41.6578,41.5403,41.5674,204412.0
2021-05-05 15:05:00,46.0,46.06,45.99,46.02,234927.0,41.5674,41.6216,41.5584,41.5855,234927.0
2021-05-05 15:10:00,46.02,46.06,46.01,46.03,213652.0,41.5855,41.6216,41.5765,41.5945,213652.0
2021-05-05 15:15:00,46.02,46.03,45.96,46.0,276857.0,41.5855,41.5945,41.5313,41.5674,276857.0
2021-05-05 15:20:00,46.0,46.02,45.95,45.97,274821.0,41.5674,41.5855,41.5222,41.5403,274821.0
2021-05-05 15:25:00,45.97,46.0,45.93,45.98,199414.0,41.5403,41.5674,41.5042,41.5494,199414.0
2021-05-05 15:30:00,45.98,45.99,45.91,45.98,388143.0,41.5494,41.5584,41.4861,41.5494,388143.0
2021-05-05 15:35:00,45.97,46.02,45.96,45.97,178415.0,41.5403,41.5855,41.5313,41.5403,178415.0
2021-05-05 15:40:00,45.96,45.97,45.89,45.95,273931.0,41.5313,41.5403,41.468,41.5222,273931.0
2021-05-05 15:45:00,45.96,45.98,45.91,45.91,270221.0,41.5313,41.5494,41.4861,41.4861,270221.0
2021-05-05 15:50:00,45.91,45.95,45.84,45.95,540621.0,41.4861,41.5222,41.4228,41.5222,540621.0
2021-05-05 15:55:00,45.95,45.99,45.9,45.94,773259.0,41.5222,41.5584,41.4771,41.5132,773259.0
2021-05-06 09:30:00,46.11,46.21,46.05,46.1,766703.0,41.7562,41.8467,41.7018,41.7471,766703.0
2021-05-06 09:35:00,46.1,46.3,46.06,46.16,466989.0,41.7471,41.9282,41.7109,41.8015,466989.0
2021-05-06 09:40:00,46.16,46.2,46.0,46.06,402586.0,41.8015,41.8377,41.6566,41.7109,402586.0
2021-05-06 09:45:00,46.05,46.09,45.98,46.01,189280.0,41.7018,41.7381,41.6385,41.6656,189280.0
2021-05-06 09:50:00,46.0,46.11,45.95,46.07,570913.0,41.6566,41.7562,41.6113,41.72,570913.0
2021-05-06 09:55:00,46.06,46.07,45.93,45.94,318051.0,41.7109,41.72,41.5932,41.6022,318051.0
2021-05-06 10:00:00,45.94,45.94,45.8,45.88,329806.0,41.6022,41.6022,41.4755,41.5479,329806.0
2021-05-06 10:05:00,45.88,45.88,45.79,45.84,261798.0,41.5479,41.5479,41.4664,41.5117,261798.0
2021-05-06 10:10:00,45.84,45.95,45.81,45.95,342882.0,41.5117,41.6113,41.4845,41.6113,342882.0
2021-05-06 10:15:00,45.94,45.96,45.85,45.92,332122.0,41.6022,41.6203,41.5207,41.5841,332122.0
2021-05-06 10:20:00,45.91,45.94,45.82,45.9,211978.0,41.5751,41.6022,41.4936,41.566,211978.0
2021-05-06 10:25:00,45.9,45.97,45.85,45.94,173568.0,41.566,41.6294,41.5207,41.6022,173568.0
2021-05-06 10:30:00,45.94,46.0,45.89,46.0,169545.0,41.6022,41.6566,41.557,41.6566,169545.0
2021-05-06 10:35:00,46.01,46.1,45.99,46.09,188031.0,41.6656,41.7471,41.6475,41.7381,188031.0
2021-05-06 10:40:00,46.09,46.18,46.08,46.18,414696.0,41.7381,41.8196,41.729,41.8196,414696.0
2021-05-06 10:45:00,46.18,46.26,46.09,46.09,260688.0,41.8196,41.892,41.7381,41.7381,260688.0
2021-05-06 10:50:00,46.1,46.16,46.07,46.08,146553.0,41.7471,41.8015,41.72,41.729,146553.0
2021-05-06 10:55:00,46.09,46.11,46.06,46.1,246743.0,41.7381,41.7562,41.7109,41.7471,246743.0
2021-05-06 11:00:00,46.11,46.19,46.09,46.19,188580.0,41.7562,41.8286,41.7381,41.8286,188580.0
2021-05-06 11:05:00,46.19,46.23,46.14,46.18,118003.0,41.8286,41.8649,41.7834,41.8196,118003.0
2021-05-06 11:10:00,46.17,46.25,46.17,46.24,265485.0,41.8105,41.883,41.8105,41.8739,265485.0
2021-05-06 11:15:00,46.24,46.27,46.21,46.26,211239.0,41.8739,41.9011,41.8467,41.892,211239.0
2021-05-06 11:20:00,46.27,46.3,46.25,46.28,181921.0,41.9011,41.9282,41.883,41.9101,181921.0
2021-05-06 11:25:00,46.28,46.36,46.26,46.36,279101.0,41.9101,41.9826,41.892,41.9826,279101.0
2021-05-06 11:30:00,46.36,46.49,46.32,46.48,517454.0,41.9826,42.1003,41.9464,42.0912,517454.0
2021-05-06 11:35:00,46.48,46.52,46.44,46.49,350077.0,42.0912,42.1275,42.055,42.1003,350077.0
2021-05-06 11:40:00,46.5,46.58,46.49,46.56,195245.0,42.1094,42.1818,42.1003,42.1637,195245.0
2021-05-06 11:45:00,46.56,46.57,46.5,46.54,211053.0,42.1637,42.1727,42.1094,42.1456,211053.0
2021-05-06 11:50:00,46.55,46.57,46.47,46.48,238517.0,42.1546,42.1727,42.0822,42.0912,238517.0
2021-05-06 11:55:00,46.48,46.55,46.45,46.46,249886.0,42.0912,42.1546,42.0641,42.0731,249886.0
2021-05-06 12:00:00,46.45,46.47,46.36,46.41,254957.0,42.0641,42.0822,41.9826,42.0279,254957.0
2021-05-06 12:05:00,46.41,46.43,46.37,46.38,187456.0,42.0279,42.046,41.9916,42.0007,187456.0
2021-05-06 12:10:00,46.38,46.4,46.36,46.39,191450.0,42.0007,42.0188,41.9826,42.0097,191450.0
2021-05-06 12:15:00,46.39,46.49,46.39,46.48,181822.0,42.0097,42.1003,42.0097,42.0912,181822.0
2021-05-06 12:20:00,46.48,46.5,46.46,46.5,163052.0,42.0912,42.1094,42.0731,42.1094,163052.0
2021-05-06 12:25:00,46.5,46.56,46.49,46.54,141077.0,42.1094,42.1637,42.1003,42.1456,141077.0
2021-05-06 12:30:00,46.54,46.54,45.94,46.23,1608153.0,42.1456,42.1456,41.6022,41.8649,1608153.0
2021-05-06 12:35:00,46.24,46.25,45.95,45.98,1970964.0,41.8739,41.883,41.6113,41.6385,1970964.0
2021-05-06 12:40:00,45.98,46.19,45.91,46.16,953126.0,41.6385,41.8286,41.5751,41.8015,953126.0
2021-05-06 12:45:00,46.16,46.21,46.02,46.04,634755.0,41.8015,41.8467,41.6747,41.6928,634755.0
2021-05-06 12:50:00,46.03,46.07,45.73,45.8,1183596.0,41.6837,41.72,41.4121,41.4755,1183596.0
2021-05-06 12:55:00,45.79,45.86,45.7,45.78,702571.0,41.4664,41.5298,41.3849,41.4573,702571.0
2021-05-06 13:00:00,45.78,45.95,45.77,45.92,380799.0,41.4573,41.6113,41.4483,41.5841,380799.0
2021-05-06 13:05:00,45.92,46.02,45.9,46.02,292730.0,41.5841,41.6747,41.566,41.6747,292730.0
2021-05-06 13:10:00,46.01,46.12,46.01,46.1,351240.0,41.6656,41.7652,41.6656,41.7471,351240.0
2021-05-06 13:15:00,46.1,46.14,46.03,46.1,239023.0,41.7471,41.7834,41.6837,41.7471,239023.0
2021-05-06 13:20:00,46.09,46.11,46.01,46.04,486079.0,41.7381,41.7562,41.6656,41.6928,486079.0
2021-05-06 13:25:00,46.03,46.11,46.03,46.09,183866.0,41.6837,41.7562,41.6837,41.7381,183866.0
2021-05-06 13:30:00,46.1,46.13,46.05,46.07,181531.0,41.7471,41.7743,41.7018,41.72,181531.0
2021-05-06 13:35:00,46.07,46.12,46.03,46.05,206399.0,41.72,41.7652,41.6837,41.7018,206399.0
2021-05-06 13:40:00,46.05,46.12,46.05,46.11,156986.0,41.7018,41.7652,41.7018,41.7562,156986.0
2021-05-06 13:45:00,46.12,46.14,46.05,46.08,140495.0,41.7652,41.7834,41.7018,41.729,140495.0
2021-05-06 13:50:00,46.07,46.1,45.99,46.02,204146.0,41.72,41.7471,41.6475,41.6747,204146.0
2021-05-06 13:55:00,46.02,46.11,46.01,46.09,122133.0,41.6747,41.7562,41.6656,41.7381,122133.0
2021-05-06 14:00:00,46.09,46.09,46.04,46.06,100061.0,41.7381,41.7381,41.6928,41.7109,100061.0
2021-05-06 14:05:00,46.06,46.14,46.06,46.12,183677.0,41.7109,41.7834,41.7109,41.7652,183677.0
2021-05-06 14:10:00,46.13,46.19,45.99,46.12,415432.0,41.7743,41.8286,41.6475,41.7652,415432.0
2021-05-06 14:15:00,46.11,46.14,46.07,46.09,80679.0,41.7562,41.7834,41.72,41.7381,80679.0
2021-05-06 14:20:00,46.09,46.1,46.04,46.08,143531.0,41.7381,41.7471,41.6928,41.729,143531.0
2021-05-06 14:25:00,46.08,46.08,45.96,45.98,147823.0,41.729,41.729,41.6203,41.6385,147823.0
2021-05-06 14:30:00,45.98,46.0,45.86,45.89,198460.0,41.6385,41.6566,41.5298,41.557,198460.0
2021-05-06 14:35:00,45.89,45.92,45.82,45.89,202036.0,41.557,41.5841,41.4936,41.557,202036.0
2021-05-06 14:40:00,45.89,45.94,45.89,45.91,282438.0,41.557,41.6022,41.557,41.5751,282438.0
2021-05-06 14:45:00,45.91,46.04,45.9,46.03,182983.0,41.5751,41.6928,41.566,41.6837,182983.0
2021-05-06 14:50:00,46.03,46.05,45.97,46.05,263679.0,41.6837,41.7018,41.6294,41.7018,263679.0
2021-05-06 14:55:00,46.05,46.15,46.04,46.07,244928.0,41.7018,41.7924,41.6928,41.72,244928.0
2021-05-06 15:00:00,46.06,46.2,46.05,46.2,160506.0,41.7109,41.8377,41.7018,41.8377,160506.0
2021-05-06 15:05:00,46.2,46.25,46.18,46.25,125142.0,41.8377,41.883,41.8196,41.883,125142.0
2021-05-06 15:10:00,46.25,46.3,46.24,46.27,181351.0,41.883,41.9282,41.8739,41.9011,181351.0
2021-05-06 15:15:00,46.26,46.27,46.17,46.22,231844.0,41.892,41.9011,41.8105,41.8558,231844.0
2021-05-06 15:20:00,46.22,46.33,46.21,46.32,208574.0,41.8558,41.9554,41.8467,41.9464,208574.0
2021-05-06 15:25:00,46.32,46.38,46.31,46.32,368301.0,41.9464,42.0007,41.9373,41.9464,368301.0
2021-05-06 15:30:00,46.33,46.38,46.3,46.36,145082.0,41.9554,42.0007,41.9282,41.9826,145082.0
2021-05-06 15:35:00,46.36,46.45,46.36,46.45,344769.0,41.9826,42.0641,41.9826,42.0641,344769.0
2021-05-06 15:40:00,46.45,46.5,46.43,46.47,437924.0,42.0641,42.1094,42.046,42.0822,437924.0
2021-05-06 15:45:00,46.46,46.51,46.42,46.51,456855.0,42.0731,42.1184,42.0369,42.1184,456855.0
2021-05-06 15:50:00,46.51,46.6,46.5,46.53,1131347.0,42.1184,42.1999,42.1094,42.1365,1131347.0
2021-05-06 15:55:00,46.53,46.69,46.49,46.63,1804527.0,42.1365,42.2814,42.1003,42.2271,1804527.0
2021-05-07 09:30:00,45.93,46.0,45.55,45.85,1572924.0,41.5932,41.6566,41.2491,41.5207,1572924.0
2021-05-07 09:35:00,45.86,46.15,45.82,46.12,596531.0,41.5298,41.7924,41.4936,41.7652,596531.0
2021-05-07 09:40:00,46.12,46.41,46.1,46.39,600486.0,41.7652,42.0279,41.7471,42.0097,600486.0
2021-05-07 09:45:00,46.38,46.58,46.32,46.57,557834.0,42.0007,42.1818,41.9464,42.1727,557834.0
2021-05-07 09:50:00,46.58,46.58,46.25,46.31,556429.0,42.1818,42.1818,41.883,41.9373,556429.0
2021-05-07 09:55:00,46.31,46.33,46.07,46.1,349713.0,41.9373,41.9554,41.72,41.7471,349713.0
2021-05-07 10:00:00,46.11,46.36,46.1,46.15,370801.0,41.7562,41.9826,41.7471,41.7924,370801.0
2021-05-07 10:05:00,46.15,46.17,46.01,46.11,484872.0,41.7924,41.8105,41.6656,41.7562,484872.0
2021-05-07 10:10:00,46.11,46.2,45.99,46.1,588339.0,41.7562,41.8377,41.6475,41.7471,588339.0
2021-05-07 10:15:00,46.11,46.17,46.02,46.07,260711.0,41.7562,41.8105,41.6747,41.72,260711.0
2021-05-07 10:20:00,46.08,46.08,45.96,45.98,297783.0,41.729,41.729,41.6203,41.6385,297783.0
2021-05-07 10:25:00,45.97,45.98,45.9,45.94,352397.0,41.6294,41.6385,41.566,41.6022,352397.0
2021-05-07 10:30:00,45.95,45.98,45.8,45.84,535841.0,41.6113,41.6385,41.4755,41.5117,535841.0
2021-05-07 10:35:00,45.84,46.0,45.82,45.98,464439.0,41.5117,41.6566,41.4936,41.6385,464439.0
2021-05-07 10:40:00,45.99,46.07,45.94,46.07,237177.0,41.6475,41.72,41.6022,41.72,237177.0
2021-05-07 10:45:00,46.06,46.08,45.98,46.05,460974.0,41.7109,41.729,41.6385,41.7018,460974.0
2021-05-07 10:50:00,46.05,46.12,46.03,46.1,268825.0,41.7018,41.7652,41.6837,41.7471,268825.0
2021-05-07 10:55:00,46.11,46.12,46.05,46.1,143738.0,41.7562,41.7652,41.7018,41.7471,143738.0
2021-05-07 11:00:00,46.09,46.15,46.06,46.08,155932.0,41.7381,41.7924,41.7109,41.729,155932.0
2021-05-07 11:05:00,46.08,46.1,46.01,46.05,140140.0,41.729,41.7471,41.6656,41.7018,140140.0
2021-05-07 11:10:00,46.04,46.06,46.01,46.04,255597.0,41.6928,41.7109,41.6656,41.6928,255597.0
2021-05-07 11:15:00,46.03,46.07,45.98,46.02,310964.0,41.6837,41.72,41.6385,41.6747,310964.0
2021-05-07 11:20:00,46.01,46.02,45.93,45.95,119934.0,41.6656,41.6747,41.5932,41.6113,119934.0
2021-05-07 11:25:00,45.95,45.96,45.89,45.91,199054.0,41.6113,41.6203,41.557,41.5751,199054.0
2021-05-07 11:30:00,45.91,46.02,45.89,46.02,180380.0,41.5751,41.6747,41.557,41.6747,180380.0
2021-05-07 11:35:00,46.01,46.02,45.95,45.98,104974.0,41.6656,41.6747,41.6113,41.6385,104974.0
2021-05-07 11:40:00,45.98,46.02,45.97,46.0,203064.0,41.6385,41.6747,41.6294,41.6566,203064.0
2021-05-07 11:45:00,46.0,46.08,45.93,46.08,260337.0,41.6566,41.729,41.5932,41.729,260337.0
2021-05-07 11:50:00,46.07,46.21,46.07,46.2,279636.0,41.72,41.8467,41.72,41.8377,279636.0
2021-05-07 11:55:00,46.2,46.21,46.14,46.18,236227.0,41.8377,41.8467,41.7834,41.8196,236227.0
2021-05-07 12:00:00,46.19,46.2,46.15,46.19,107279.0,41.8286,41.8377,41.7924,41.8286,107279.0
2021-05-07 12:05:00,46.19,46.19,46.16,46.18,147681.0,41.8286,41.8286,41.8015,41.8196,147681.0
2021-05-07 12:10:00,46.18,46.21,46.17,46.2,144548.0,41.8196,41.8467,41.8105,41.8377,144548.0
2021-05-07 12:15:00,46.2,46.22,46.17,46.22,163566.0,41.8377,41.8558,41.8105,41.8558,163566.0
2021-05-07 12:20:00,46.22,46.29,46.21,46.27,263382.0,41.8558,41.9192,41.8467,41.9011,263382.0
2021-05-07 12:25:00,46.27,46.32,46.24,46.32,206294.0,41.9011,41.9464,41.8739,41.9464,206294.0
2021-05-07 12:30:00,46.32,46.33,46.23,46.24,226687.0,41.9464,41.9554,41.8649,41.8739,226687.0
2021-05-07 12:35:00,46.24,46.3,46.23,46.27,148948.0,41.8739,41.9282,41.8649,41.9011,148948.0
2021-05-07 12:40:00,46.27,46.34,46.26,46.34,148885.0,41.9011,41.9645,41.892,41.9645,148885.0
2021-05-07 12:45:00,46.34,46.36,46.3,46.3,244748.0,41.9645,41.9826,41.9282,41.9282,244748.0
2021-05-07 12:50:00,46.31,46.4,46.3,46.39,201527.0,41.9373,42.0188,41.9282,42.0097,201527.0
2021-05-07 12:55:00,46.38,46.44,46.38,46.43,266561.0,42.0007,42.055,42.0007,42.046,266561.0
2021-05-07 13:00:00,46.44,46.44,46.38,46.41,175729.0,42.055,42.055,42.0007,42.0279,175729.0
2021-05-07 13:05:00,46.41,46.44,46.33,46.34,184611.0,42.0279,42.055,41.9554,41.9645,184611.0
2021-05-07 13:10:00,46.34,46.4,46.33,46.38,94520.0,41.9645,42.0188,41.9554,42.0007,94520.0
2021-05-07 13:15:00,46.38,46.42,46.34,46.37,176170.0,42.0007,42.0369,41.9645,41.9916,176170.0
2021-05-07 13:20:00,46.36,46.45,46.36,46.42,118170.0,41.9826,42.0641,41.9826,42.0369,118170.0
2021-05-07 13:25:00,46.42,46.45,46.4,46.42,89244.0,42.0369,42.0641,42.0188,42.0369,89244.0
2021-05-07 13:30:00,46.42,46.46,46.39,46.46,208459.0,42.0369,42.0731,42.0097,42.0731,208459.0
2021-05-07 13:35:00,46.45,46.48,46.42,46.48,119236.0,42.0641,42.0912,42.0369,42.0912,119236.0
2021-05-07 13:40:00,46.47,46.49,46.43,46.45,108082.0,42.0822,42.1003,42.046,42.0641,108082.0
2021-05-07 13:45:00,46.46,46.46,46.39,46.4,106908.0,42.0731,42.0731,42.0097,42.0188,106908.0
2021-05-07 13:50:00,46.4,46.43,46.39,46.43,86614.0,42.0188,42.046,42.0097,42.046,86614.0
2021-05-07 13:55:00,46.43,46.47,46.41,46.45,124784.0,42.046,42.0822,42.0279,42.0641,124784.0
2021-05-07 14:00:00,46.46,46.48,46.35,46.42,234499.0,42.0731,42.0912,41.9735,42.0369,234499.0
2021-05-07 14:05:00,46.43,46.55,46.42,46.54,278279.0,42.046,42.1546,42.0369,42.1456,278279.0
2021-05-07 14:10:00,46.54,46.58,46.53,46.55,92813.0,42.1456,42.1818,42.1365,42.1546,92813.0
2021-05-07 14:15:00,46.55,46.57,46.53,46.55,139784.0,42.1546,42.1727,42.1365,42.1546,139784.0
2021-05-07 14:20:00,46.55,46.59,46.51,46.57,187425.0,42.1546,42.1909,42.1184,42.1727,187425.0
2021-05-07 14:25:00,46.57,46.61,46.56,46.57,185323.0,42.1727,42.209,42.1637,42.1727,185323.0
2021-05-07 14:30:00,46.56,46.59,46.54,46.57,90502.0,42.1637,42.1909,42.1456,42.1727,90502.0
2021-05-07 14:35:00,46.57,46.6,46.52,46.55,165119.0,42.1727,42.1999,42.1275,42.1546,165119.0
2021-05-07 14:40:00,46.55,46.55,46.47,46.52,382087.0,42.1546,42.1546,42.0822,42.1275,382087.0
2021-05-07 14:45:00,46.52,46.56,46.46,46.47,163928.0,42.1275,42.1637,42.0731,42.0822,163928.0
2021-05-07 14:50:00,46.46,46.5,46.43,46.48,264339.0,42.0731,42.1094,42.046,42.0912,264339.0
2021-05-07 14:55:00,46.47,46.55,46.47,46.54,103429.0,42.0822,42.1546,42.0822,42.1456,103429.0
2021-05-07 15:00:00,46.53,46.54,46.5,46.53,127267.0,42.1365,42.1456,42.1094,42.1365,127267.0
2021-05-07 15:05:00,46.54,46.58,46.51,46.55,138828.0,42.1456,42.1818,42.1184,42.1546,138828.0
2021-05-07 15:10:00,46.54,46.54,46.5,46.53,118394.0,42.1456,42.1456,42.1094,42.1365,118394.0
2021-05-07 15:15:00,46.54,46.58,46.53,46.55,136029.0,42.1456,42.1818,42.1365,42.1546,136029.0
2021-05-07 15:20:00,46.55,46.57,46.51,46.54,185562.0,42.1546,42.1727,42.1184,42.1456,185562.0
2021-05-07 15:25:00,46.54,46.58,46.52,46.57,142789.0,42.1456,42.1818,42.1275,42.1727,142789.0
2021-05-07 15:30:00,46.57,46.62,46.57,46.58,213941.0,42.1727,42.218,42.1727,42.1818,213941.0
2021-05-07 15:35:00,46.59,46.59,46.53,46.55,174331.0,42.1909,42.1909,42.1365,42.1546,174331.0
2021-05-07 15:40:00,46.55,46.57,46.5,46.5,231221.0,42.1546,42.1727,42.1094,42.1094,231221.0
2021-05-07 15:45:00,46.51,46.56,46.5,46.55,303226.0,42.1184,42.1637,42.1094,42.1546,303226.0
2021-05-07 15:50:00,46.55,46.56,46.45,46.48,503222.0,42.1546,42.1637,42.0641,42.0912,503222.0
2021-05-07 15:55:00,46.48,46.6,46.48,46.54,1265094.0,42.0912,42.1999,42.0912,42.1456,1265094.0
2021-05-10 09:30:00,46.84,47.35,46.81,47.19,1076404.0,42.4173,42.8791,42.3901,42.7342,1076404.0
2021-05-10 09:35:00,47.19,47.25,47.05,47.21,448503.0,42.7342,42.7885,42.6074,42.7523,448503.0
2021-05-10 09:40:00,47.2,47.21,46.97,46.98,365325.0,42.7433,42.7523,42.535,42.544,365325.0
2021-05-10 09:45:00,46.99,47.05,46.89,46.94,307395.0,42.5531,42.6074,42.4625,42.5078,307395.0
2021-05-10 09:50:00,46.95,47.11,46.9,47.11,296962.0,42.5169,42.6618,42.4716,42.6618,296962.0
2021-05-10 09:55:00,47.12,47.16,47.07,47.13,308760.0,42.6708,42.707,42.6255,42.6799,308760.0
2021-05-10 10:00:00,47.12,47.18,47.0,47.14,314954.0,42.6708,42.7252,42.5621,42.6889,314954.0
2021-05-10 10:05:00,47.14,47.28,47.06,47.24,252339.0,42.6889,42.8157,42.6165,42.7795,252339.0
2021-05-10 10:10:00,47.24,47.28,47.14,47.17,505717.0,42.7795,42.8157,42.6889,42.7161,505717.0
2021-05-10 10:15:00,47.18,47.19,47.03,47.05,209897.0,42.7252,42.7342,42.5893,42.6074,209897.0
2021-05-10 10:20:00,47.05,47.1,47.02,47.05,151483.0,42.6074,42.6527,42.5803,42.6074,151483.0
2021-05-10 10:25:00,47.05,47.07,46.91,46.91,259706.0,42.6074,42.6255,42.4806,42.4806,259706.0
2021-05-10 10:30:00,46.91,46.94,46.81,46.83,333522.0,42.4806,42.5078,42.3901,42.4082,333522.0
2021-05-10 10:35:00,46.83,46.84,46.76,46.81,249728.0,42.4082,42.4173,42.3448,42.3901,249728.0
2021-05-10 10:40:00,46.81,46.86,46.79,46.84,158979.0,42.3901,42.4354,42.372,42.4173,158979.0
2021-05-10 10:45:00,46.85,46.86,46.76,46.82,185037.0,42.4263,42.4354,42.3448,42.3991,185037.0
2021-05-10 10:50:00,46.82,46.96,46.8,46.96,185250.0,42.3991,42.5259,42.381,42.5259,185250.0
2021-05-10 10:55:00,46.96,47.06,46.94,47.03,209757.0,42.5259,42.6165,42.5078,42.5893,209757.0
2021-05-10 11:00:00,47.03,47.12,47.0,47.07,177929.0,42.5893,42.6708,42.5621,42.6255,177929.0
2021-05-10 11:05:00,47.08,47.11,47.06,47.09,118778.0,42.6346,42.6618,42.6165,42.6436,118778.0
2021-05-10 11:10:00,47.08,47.14,47.07,47.07,136631.0,42.6346,42.6889,42.6255,42.6255,136631.0
2021-05-10 11:15:00,47.08,47.14,47.03,47.14,159331.0,42.6346,42.6889,42.5893,42.6889,159331.0
2021-05-10 11:20:00,47.14,47.17,47.09,47.11,145852.0,42.6889,42.7161,42.6436,42.6618,145852.0
2021-05-10 11:25:00,47.11,47.12,47.04,47.09,107901.0,42.6618,42.6708,42.5984,42.6436,107901.0
2021-05-10 11:30:00,47.09,47.12,47.03,47.08,164322.0,42.6436,42.6708,42.5893,42.6346,164322.0
2021-05-10 11:35:00,47.07,47.11,47.06,47.1,128918.0,42.6255,42.6618,42.6165,42.6527,128918.0
2021-05-10 11:40:00,47.1,47.13,47.04,47.05,204585.0,42.6527,42.6799,42.5984,42.6074,204585.0
2021-05-10 11:45:00,47.06,47.08,47.0,47.05,156463.0,42.6165,42.6346,42.5621,42.6074,156463.0
2021-05-10 11:50:00,47.06,47.07,47.02,47.03,113923.0,42.6165,42.6255,42.5803,42.5893,113923.0
2021-05-10 11:55:00,47.03,47.1,47.02,47.08,138434.0,42.5893,42.6527,42.5803,42.6346,138434.0
2021-05-10 12:00:00,47.08,47.08,46.96,46.97,150468.0,42.6346,42.6346,42.5259,42.535,150468.0
2021-05-10 12:05:00,46.96,47.01,46.94,46.97,97544.0,42.5259,42.5712,42.5078,42.535,97544.0
2021-05-10 12:10:00,46.97,46.98,46.88,46.9,121694.0,42.535,42.544,42.4535,42.4716,121694.0
2021-05-10 12:15:00,46.89,46.9,46.85,46.87,169780.0,42.4625,42.4716,42.4263,42.4444,169780.0
2021-05-10 12:20:00,46.87,46.91,46.83,46.89,141040.0,42.4444,42.4806,42.4082,42.4625,141040.0
2021-05-10 12:25:00,46.88,46.9,46.81,46.86,182196.0,42.4535,42.4716,42.3901,42.4354,182196.0
2021-05-10 12:30:00,46.86,46.93,46.85,46.93,194879.0,42.4354,42.4988,42.4263,42.4988,194879.0
2021-05-10 12:35:00,46.93,46.98,46.92,46.98,136954.0,42.4988,42.544,42.4897,42.544,136954.0
2021-05-10 12:40:00,46.98,47.01,46.94,46.95,137100.0,42.544,42.5712,42.5078,42.5169,137100.0
2021-05-10 12:45:00,46.96,46.98,46.93,46.95,105587.0,42.5259,42.544,42.4988,42.5169,105587.0
2021-05-10 12:50:00,46.95,46.96,46.88,46.91,153218.0,42.5169,42.5259,42.4535,42.4806,153218.0
2021-05-10 12:55:00,46.91,46.94,46.9,46.94,112716.0,42.4806,42.5078,42.4716,42.5078,112716.0
2021-05-10 13:00:00,46.94,46.97,46.89,46.91,116653.0,42.5078,42.535,42.4625,42.4806,116653.0
2021-05-10 13:05:00,46.92,46.93,46.88,46.91,88062.0,42.4897,42.4988,42.4535,42.4806,88062.0
2021-05-10 13:10:00,46.91,46.93,46.89,46.92,109695.0,42.4806,42.4988,42.4625,42.4897,109695.0
2021-05-10 13:15:00,46.93,46.97,46.91,46.96,295662.0,42.4988,42.535,42.4806,42.5259,295662.0
2021-05-10 13:20:00,46.97,46.99,46.91,46.98,299675.0,42.535,42.5531,42.4806,42.544,299675.0
2021-05-10 13:25:00,46.98,46.99,46.94,46.96,200013.0,42.544,42.5531,42.5078,42.5259,200013.0
2021-05-10 13:30:00,46.96,47.04,46.94,47.02,312281.0,42.5259,42.5984,42.5078,42.5803,312281.0
2021-05-10 13:35:00,47.03,47.03,46.95,47.0,171115.0,42.5893,42.5893,42.5169,42.5621,171115.0
2021-05-10 13:40:00,46.99,47.01,46.9,46.95,132466.0,42.5531,42.5712,42.4716,42.5169,132466.0
2021-05-10 13:45:00,46.95,47.02,46.94,47.01,174668.0,42.5169,42.5803,42.5078,42.5712,174668.0
2021-05-10 13:50:00,47.02,47.1,47.01,47.07,243986.0,42.5803,42.6527,42.5712,42.6255,243986.0
2021-05-10 13:55:00,47.08,47.09,47.03,47.07,210321.0,42.6346,42.6436,42.5893,42.6255,210321.0
2021-05-10 14:00:00,47.08,47.14,47.07,47.1,144689.0,42.6346,42.6889,42.6255,42.6527,144689.0
2021-05-10 14:05:00,47.11,47.11,47.04,47.05,131669.0,42.6618,42.6618,42.5984,42.6074,131669.0
2021-05-10 14:10:00,47.06,47.17,47.05,47.16,161014.0,42.6165,42.7161,42.6074,42.707,161014.0
2021-05-10 14:15:00,47.15,47.15,46.95,46.98,333762.0,42.698,42.698,42.5169,42.544,333762.0
2021-05-10 14:20:00,46.99,47.07,46.94,47.07,382332.0,42.5531,42.6255,42.5078,42.6255,382332.0
2021-05-10 14:25:00,47.07,47.08,46.99,47.03,121891.0,42.6255,42.6346,42.5531,42.5893,121891.0
2021-05-10 14:30:00,47.03,47.03,46.94,47.02,235493.0,42.5893,42.5893,42.5078,42.5803,235493.0
2021-05-10 14:35:00,47.02,47.03,46.91,46.95,198077.0,42.5803,42.5893,42.4806,42.5169,198077.0
2021-05-10 14:40:00,46.94,46.96,46.89,46.94,260240.0,42.5078,42.5259,42.4625,42.5078,260240.0
2021-05-10 14:45:00,46.93,46.94,46.88,46.9,352422.0,42.4988,42.5078,42.4535,42.4716,352422.0
2021-05-10 14:50:00,46.89,46.93,46.84,46.93,385386.0,42.4625,42.4988,42.4173,42.4988,385386.0
2021-05-10 14:55:00,46.93,46.96,46.87,46.93,250082.0,42.4988,42.5259,42.4444,42.4988,250082.0
2021-05-10 15:00:00,46.92,46.98,46.91,46.94,229304.0,42.4897,42.544,42.4806,42.5078,229304.0
2021-05-10 15:05:00,46.95,46.99,46.86,46.92,370528.0,42.5169,42.5531,42.4354,42.4897,370528.0
2021-05-10 15:10:00,46.93,46.99,46.9,46.91,163468.0,42.4988,42.5531,42.4716,42.4806,163468.0
2021-05-10 15:15:00,46.91,46.91,46.83,46.85,285375.0,42.4806,42.4806,42.4082,42.4263,285375.0
2021-05-10 15:20:00,46.85,46.86,46.76,46.8,284577.0,42.4263,42.4354,42.3448,42.381,284577.0
2021-05-10 15:25:00,46.8,46.86,46.79,46.84,399298.0,42.381,42.4354,42.372,42.4173,399298.0
2021-05-10 15:30:00,46.84,46.92,46.81,46.91,249014.0,42.4173,42.4897,42.3901,42.4806,249014.0
2021-05-10 15:35:00,46.91,46.92,46.81,46.85,391128.0,42.4806,42.4897,42.3901,42.4263,391128.0
2021-05-10 15:40:00,46.85,46.87,46.82,46.84,230724.0,42.4263,42.4444,42.3991,42.4173,230724.0
2021-05-10 15:45:00,46.84,46.9,46.8,46.82,640192.0,42.4173,42.4716,42.381,42.3991,640192.0
2021-05-10 15:50:00,46.82,46.84,46.7,46.74,966626.0,42.3991,42.4173,42.2905,42.3267,966626.0
2021-05-10 15:55:00,46.74,46.77,46.59,46.6,2085899.0,42.3267,42.3539,42.1909,42.1999,2085899.0
2021-05-11 09:30:00,46.02,46.52,45.87,46.26,1055128.0,41.6747,42.1275,41.5388,41.892,1055128.0
2021-05-11 09:35:00,46.25,46.27,45.92,46.14,853746.0,41.883,41.9011,41.5841,41.7834,853746.0
2021-05-11 09:40:00,46.12,46.37,46.06,46.35,486269.0,41.7652,41.9916,41.7109,41.9735,486269.0
2021-05-11 09:45:00,46.34,46.48,46.23,46.45,488767.0,41.9645,42.0912,41.8649,42.0641,488767.0
2021-05-11 09:50:00,46.45,46.78,46.44,46.75,886112.0,42.0641,42.3629,42.055,42.3358,886112.0
2021-05-11 09:55:00,46.74,46.87,46.71,46.83,613414.0,42.3267,42.4444,42.2995,42.4082,613414.0
2021-05-11 10:00:00,46.83,46.89,46.73,46.84,311182.0,42.4082,42.4625,42.3176,42.4173,311182.0
2021-05-11 10:05:00,46.84,46.85,46.47,46.5,259549.0,42.4173,42.4263,42.0822,42.1094,259549.0
2021-05-11 10:10:00,46.5,46.51,46.34,46.39,598621.0,42.1094,42.1184,41.9645,42.0097,598621.0
2021-05-11 10:15:00,46.38,46.4,46.11,46.12,369389.0,42.0007,42.0188,41.7562,41.7652,369389.0
2021-05-11 10:20:00,46.13,46.32,46.12,46.15,405215.0,41.7743,41.9464,41.7652,41.7924,405215.0
2021-05-11 10:25:00,46.14,46.19,46.01,46.03,288289.0,41.7834,41.8286,41.6656,41.6837,288289.0
2021-05-11 10:30:00,46.03,46.04,45.92,45.97,356292.0,41.6837,41.6928,41.5841,41.6294,356292.0
2021-05-11 10:35:00,45.97,45.97,45.82,45.9,374837.0,41.6294,41.6294,41.4936,41.566,374837.0
2021-05-11 10:40:00,45.9,45.94,45.83,45.87,336054.0,41.566,41.6022,41.5026,41.5388,336054.0
2021-05-11 10:45:00,45.87,45.99,45.77,45.96,366546.0,41.5388,41.6475,41.4483,41.6203,366546.0
2021-05-11 10:50:00,45.97,46.07,45.94,46.01,191328.0,41.6294,41.72,41.6022,41.6656,191328.0
2021-05-11 10:55:00,46.01,46.07,45.97,45.98,180518.0,41.6656,41.72,41.6294,41.6385,180518.0
2021-05-11 11:00:00,45.98,46.04,45.83,45.84,326834.0,41.6385,41.6928,41.5026,41.5117,326834.0
2021-05-11 11:05:00,45.84,46.0,45.81,45.94,273207.0,41.5117,41.6566,41.4845,41.6022,273207.0
2021-05-11 11:10:00,45.93,46.08,45.89,46.07,329925.0,41.5932,41.729,41.557,41.72,329925.0
2021-05-11 11:15:00,46.08,46.11,45.97,46.08,556727.0,41.729,41.7562,41.6294,41.729,556727.0
2021-05-11 11:20:00,46.08,46.16,46.05,46.14,289413.0,41.729,41.8015,41.7018,41.7834,289413.0
2021-05-11 11:25:00,46.13,46.14,46.04,46.07,153310.0,41.7743,41.7834,41.6928,41.72,153310.0
2021-05-11 11:30:00,46.07,46.08,45.9,45.93,364489.0,41.72,41.729,41.566,41.5932,364489.0
2021-05-11 11:35:00,45.94,45.98,45.88,45.92,367603.0,41.6022,41.6385,41.5479,41.5841,367603.0
2021-05-11 11:40:00,45.91,45.98,45.89,45.89,248327.0,41.5751,41.6385,41.557,41.557,248327.0
2021-05-11 11:45:00,45.9,46.13,45.89,46.09,361775.0,41.566,41.7743,41.557,41.7381,361775.0
2021-05-11 11:50:00,46.09,46.09,46.03,46.07,114725.0,41.7381,41.7381,41.6837,41.72,114725.0
2021-05-11 11:55:00,46.07,46.1,46.0,46.02,177510.0,41.72,41.7471,41.6566,41.6747,177510.0
2021-05-11 12:00:00,46.02,46.03,45.9,45.92,307071.0,41.6747,41.6837,41.566,41.5841,307071.0
2021-05-11 12:05:00,45.91,45.97,45.9,45.92,245769.0,41.5751,41.6294,41.566,41.5841,245769.0
2021-05-11 12:10:00,45.92,46.03,45.92,46.01,231318.0,41.5841,41.6837,41.5841,41.6656,231318.0
2021-05-11 12:15:00,46.01,46.04,45.93,45.98,114453.0,41.6656,41.6928,41.5932,41.6385,114453.0
2021-05-11 12:20:00,45.97,45.98,45.91,45.95,120886.0,41.6294,41.6385,41.5751,41.6113,120886.0
2021-05-11 12:25:00,45.95,45.98,45.85,45.86,135049.0,41.6113,41.6385,41.5207,41.5298,135049.0
2021-05-11 12:30:00,45.86,45.9,45.78,45.8,167659.0,41.5298,41.566,41.4573,41.4755,167659.0
2021-05-11 12:35:00,45.81,45.86,45.79,45.8,231157.0,41.4845,41.5298,41.4664,41.4755,231157.0
2021-05-11 12:40:00,45.8,45.81,45.69,45.72,494252.0,41.4755,41.4845,41.3758,41.403,494252.0
2021-05-11 12:45:00,45.72,45.74,45.65,45.7,430991.0,41.403,41.4211,41.3396,41.3849,430991.0
2021-05-11 12:50:00,45.7,45.71,45.59,45.62,213486.0,41.3849,41.394,41.2853,41.3124,213486.0
2021-05-11 12:55:00,45.61,45.63,45.51,45.55,260337.0,41.3034,41.3215,41.2128,41.2491,260337.0
2021-05-11 13:00:00,45.55,45.67,45.52,45.66,211107.0,41.2491,41.3577,41.2219,41.3487,211107.0
2021-05-11 13:05:00,45.67,45.7,45.62,45.69,220237.0,41.3577,41.3849,41.3124,41.3758,220237.0
2021-05-11 13:10:00,45.68,45.72,45.63,45.67,300723.0,41.3668,41.403,41.3215,41.3577,300723.0
2021-05-11 13:15:00,45.67,45.79,45.64,45.79,341717.0,41.3577,41.4664,41.3306,41.4664,341717.0
2021-05-11 13:20:00,45.79,45.85,45.78,45.83,323435.0,41.4664,41.5207,41.4573,41.5026,323435.0
2021-05-11 13:25:00,45.83,45.93,45.81,45.92,214000.0,41.5026,41.5932,41.4845,41.5841,214000.0
2021-05-11 13:30:00,45.93,45.93,45.87,45.91,151729.0,41.5932,41.5932,41.5388,41.5751,151729.0
2021-05-11 13:35:00,45.91,45.97,45.9,45.93,369496.0,41.5751,41.6294,41.566,41.5932,369496.0
2021-05-11 13:40:00,45.94,45.98,45.92,45.93,147072.0,41.6022,41.6385,41.5841,41.5932,147072.0
2021-05-11 13:45:00,45.93,45.96,45.89,45.94,102204.0,41.5932,41.6203,41.557,41.6022,102204.0
2021-05-11 13:50:00,45.94,45.94,45.85,45.86,130458.0,41.6022,41.6022,41.5207,41.5298,130458.0
2021-05-11 13:55:00,45.85,46.01,45.84,45.99,576850.0,41.5207,41.6656,41.5117,41.6475,576850.0
2021-05-11 14:00:00,45.99,46.13,45.98,46.08,489406.0,41.6475,41.7743,41.6385,41.729,489406.0
2021-05-11 14:05:00,46.08,46.11,46.01,46.02,191935.0,41.729,41.7562,41.6656,41.6747,191935.0
2021-05-11 14:10:00,46.02,46.03,45.9,45.91,147209.0,41.6747,41.6837,41.566,41.5751,147209.0
2021-05-11 14:15:00,45.9,45.98,45.9,45.98,199345.0,41.566,41.6385,41.566,41.6385,199345.0
2021-05-11 14:20:00,45.98,45.99,45.9,45.95,159479.0,41.6385,41.6475,41.566,41.6113,159479.0
2021-05-11 14:25:00,45.94,46.01,45.9,45.99,183725.0,41.6022,41.6656,41.566,41.6475,183725.0
2021-05-11 14:30:00,45.98,45.99,45.78,45.82,389067.0,41.6385,41.6475,41.4573,41.4936,389067.0
2021-05-11 14:35:00,45.82,45.87,45.74,45.79,169248.0,41.4936,41.5388,41.4211,41.4664,169248.0
2021-05-11 14:40:00,45.79,45.83,45.73,45.81,218721.0,41.4664,41.5026,41.4121,41.4845,218721.0
2021-05-11 14:45:00,45.81,45.88,45.79,45.86,206280.0,41.4845,41.5479,41.4664,41.5298,206280.0
2021-05-11 14:50:00,45.86,45.92,45.78,45.87,222078.0,41.5298,41.5841,41.4573,41.5388,222078.0
2021-05-11 14:55:00,45.87,45.9,45.83,45.88,184084.0,41.5388,41.566,41.5026,41.5479,184084.0
2021-05-11 15:00:00,45.88,45.92,45.86,45.88,166874.0,41.5479,41.5841,41.5298,41.5479,166874.0
2021-05-11 15:05:00,45.88,45.89,45.79,45.8,231803.0,41.5479,41.557,41.4664,41.4755,231803.0
2021-05-11 15:10:00,45.8,45.82,45.69,45.72,419130.0,41.4755,41.4936,41.3758,41.403,419130.0
2021-05-11 15:15:00,45.71,45.82,45.69,45.82,407267.0,41.394,41.4936,41.3758,41.4936,407267.0
2021-05-11 15:20:00,45.81,45.83,45.74,45.79,314804.0,41.4845,41.5026,41.4211,41.4664,314804.0
2021-05-11 15:25:00,45.78,45.9,45.78,45.8,473424.0,41.4573,41.566,41.4573,41.4755,473424.0
2021-05-11 15:30:00,45.79,45.83,45.62,45.63,453182.0,41.4664,41.5026,41.3124,41.3215,453182.0
2021-05-11 15:35:00,45.63,45.66,45.55,45.57,402457.0,41.3215,41.3487,41.2491,41.2672,402457.0
2021-05-11 15:40:00,45.57,45.67,45.57,45.63,399629.0,41.2672,41.3577,41.2672,41.3215,399629.0
2021-05-11 15:45:00,45.63,45.77,45.59,45.76,490599.0,41.3215,41.4483,41.2853,41.4392,490599.0
2021-05-11 15:50:00,45.76,45.81,45.69,45.7,1096878.0,41.4392,41.4845,41.3758,41.3849,1096878.0
2021-05-11 15:55:00,45.69,45.75,45.6,45.72,1367049.0,41.3758,41.4302,41.2943,41.403,1367049.0
2021-05-12 09:30:00,46.83,47.13,46.53,47.1,1677063.0,42.4082,42.6799,42.1365,42.6527,1677063.0
2021-05-12 09:35:00,47.1,47.16,46.63,46.74,741056.0,42.6527,42.707,42.2271,42.3267,741056.0
2021-05-12 09:40:00,46.75,46.77,46.26,46.35,791892.0,42.3358,42.3539,41.892,41.9735,791892.0
2021-05-12 09:45:00,46.35,46.58,46.32,46.34,516588.0,41.9735,42.1818,41.9464,41.9645,516588.0
2021-05-12 09:50:00,46.35,46.38,46.19,46.27,366132.0,41.9735,42.0007,41.8286,41.9011,366132.0
2021-05-12 09:55:00,46.29,46.42,46.28,46.32,227907.0,41.9192,42.0369,41.9101,41.9464,227907.0
2021-05-12 10:00:00,46.32,46.5,46.25,46.41,381778.0,41.9464,42.1094,41.883,42.0279,381778.0
2021-05-12 10:05:00,46.41,46.57,46.4,46.5,204511.0,42.0279,42.1727,42.0188,42.1094,204511.0
2021-05-12 10:10:00,46.51,46.51,46.31,46.32,291976.0,42.1184,42.1184,41.9373,41.9464,291976.0
2021-05-12 10:15:00,46.32,46.43,46.3,46.37,168297.0,41.9464,42.046,41.9282,41.9916,168297.0
2021-05-12 10:20:00,46.37,46.52,46.34,46.47,337088.0,41.9916,42.1275,41.9645,42.0822,337088.0
2021-05-12 10:25:00,46.46,46.46,46.16,46.18,312959.0,42.0731,42.0731,41.8015,41.8196,312959.0
2021-05-12 10:30:00,46.18,46.29,46.14,46.27,305886.0,41.8196,41.9192,41.7834,41.9011,305886.0
2021-05-12 10:35:00,46.27,46.49,46.25,46.47,365238.0,41.9011,42.1003,41.883,42.0822,365238.0
2021-05-12 10:40:00,46.47,46.49,46.36,46.45,306859.0,42.0822,42.1003,41.9826,42.0641,306859.0
2021-05-12 10:45:00,46.44,46.51,46.37,46.42,625713.0,42.055,42.1184,41.9916,42.0369,625713.0
2021-05-12 10:50:00,46.41,46.45,46.36,46.39,270516.0,42.0279,42.0641,41.9826,42.0097,270516.0
2021-05-12 10:55:00,46.38,46.47,46.35,46.45,390203.0,42.0007,42.0822,41.9735,42.0641,390203.0
2021-05-12 11:00:00,46.44,46.51,46.43,46.48,907408.0,42.055,42.1184,42.046,42.0912,907408.0
2021-05-12 11:05:00,46.49,46.5,46.38,46.44,554230.0,42.1003,42.1094,42.0007,42.055,554230.0
2021-05-12 11:10:00,46.43,46.57,46.39,46.55,346767.0,42.046,42.1727,42.0097,42.1546,346767.0
2021-05-12 11:15:00,46.55,46.58,46.48,46.57,512805.0,42.1546,42.1818,42.0912,42.1727,512805.0
2021-05-12 11:20:00,46.56,46.58,46.48,46.49,259447.0,42.1637,42.1818,42.0912,42.1003,259447.0
2021-05-12 11:25:00,46.48,46.63,46.45,46.62,244818.0,42.0912,42.2271,42.0641,42.218,244818.0
2021-05-12 11:30:00,46.62,46.64,46.58,46.6,214542.0,42.218,42.2361,42.1818,42.1999,214542.0
2021-05-12 11:35:00,46.6,46.6,46.46,46.46,154100.0,42.1999,42.1999,42.0731,42.0731,154100.0
2021-05-12 11:40:00,46.45,46.57,46.35,46.56,468009.0,42.0641,42.1727,41.9735,42.1637,468009.0
2021-05-12 11:45:00,46.55,46.59,46.5,46.52,198430.0,42.1546,42.1909,42.1094,42.1275,198430.0
2021-05-12 11:50:00,46.51,46.52,46.42,46.43,171883.0,42.1184,42.1275,42.0369,42.046,171883.0
2021-05-12 11:55:00,46.42,46.43,46.26,46.3,325362.0,42.0369,42.046,41.892,41.9282,325362.0
2021-05-12 12:00:00,46.3,46.34,46.26,46.29,303379.0,41.9282,41.9645,41.892,41.9192,303379.0
2021-05-12 12:05:00,46.29,46.39,46.28,46.33,245679.0,41.9192,42.0097,41.9101,41.9554,245679.0
2021-05-12 12:10:00,46.33,46.34,46.2,46.21,224254.0,41.9554,41.9645,41.8377,41.8467,224254.0
2021-05-12 12:15:00,46.21,46.28,46.19,46.27,283685.0,41.8467,41.9101,41.8286,41.9011,283685.0
2021-05-12 12:20:00,46.26,46.38,46.24,46.33,232429.0,41.892,42.0007,41.8739,41.9554,232429.0
2021-05-12 12:25:00,46.33,46.35,46.23,46.28,144070.0,41.9554,41.9735,41.8649,41.9101,144070.0
2021-05-12 12:30:00,46.28,46.38,46.24,46.34,440284.0,41.9101,42.0007,41.8739,41.9645,440284.0
2021-05-12 12:35:00,46.34,46.39,46.27,46.29,414103.0,41.9645,42.0097,41.9011,41.9192,414103.0
2021-05-12 12:40:00,46.29,46.29,46.17,46.26,320879.0,41.9192,41.9192,41.8105,41.892,320879.0
2021-05-12 12:45:00,46.25,46.31,46.2,46.29,268784.0,41.883,41.9373,41.8377,41.9192,268784.0
2021-05-12 12:50:00,46.3,46.37,46.29,46.3,131326.0,41.9282,41.9916,41.9192,41.9282,131326.0
2021-05-12 12:55:00,46.3,46.34,46.22,46.32,184930.0,41.9282,41.9645,41.8558,41.9464,184930.0
2021-05-12 13:00:00,46.31,46.4,46.27,46.38,307370.0,41.9373,42.0188,41.9011,42.0007,307370.0
2021-05-12 13:05:00,46.4,46.46,46.35,46.44,242972.0,42.0188,42.0731,41.9735,42.055,242972.0
2021-05-12 13:10:00,46.44,46.6,46.44,46.56,241255.0,42.055,42.1999,42.055,42.1637,241255.0
2021-05-12 13:15:00,46.56,46.62,46.45,46.58,370908.0,42.1637,42.218,42.0641,42.1818,370908.0
2021-05-12 13:20:00,46.58,46.58,46.47,46.5,221688.0,42.1818,42.1818,42.0822,42.1094,221688.0
2021-05-12 13:25:00,46.5,46.54,46.41,46.43,212369.0,42.1094,42.1456,42.0279,42.046,212369.0
2021-05-12 13:30:00,46.43,46.43,46.35,46.36,203454.0,42.046,42.046,41.9735,41.9826,203454.0
2021-05-12 13:35:00,46.36,46.43,46.34,46.41,250102.0,41.9826,42.046,41.9645,42.0279,250102.0
2021-05-12 13:40:00,46.4,46.4,46.29,46.38,223454.0,42.0188,42.0188,41.9192,42.0007,223454.0
2021-05-12 13:45:00,46.38,46.38,46.28,46.3,170328.0,42.0007,42.0007,41.9101,41.9282,170328.0
2021-05-12 13:50:00,46.3,46.32,46.24,46.29,174067.0,41.9282,41.9464,41.8739,41.9192,174067.0
2021-05-12 13:55:00,46.28,46.36,46.26,46.33,131364.0,41.9101,41.9826,41.892,41.9554,131364.0
2021-05-12 14:00:00,46.34,46.4,46.31,46.33,182909.0,41.9645,42.0188,41.9373,41.9554,182909.0
2021-05-12 14:05:00,46.33,46.36,46.3,46.33,144277.0,41.9554,41.9826,41.9282,41.9554,144277.0
2021-05-12 14:10:00,46.34,46.34,46.21,46.28,256726.0,41.9645,41.9645,41.8467,41.9101,256726.0
2021-05-12 14:15:00,46.27,46.32,46.22,46.32,203352.0,41.9011,41.9464,41.8558,41.9464,203352.0
2021-05-12 14:20:00,46.32,46.34,46.21,46.26,272671.0,41.9464,41.9645,41.8467,41.892,272671.0
2021-05-12 14:25:00,46.27,46.27,46.13,46.16,314077.0,41.9011,41.9011,41.7743,41.8015,314077.0
2021-05-12 14:30:00,46.15,46.2,46.07,46.16,277683.0,41.7924,41.8377,41.72,41.8015,277683.0
2021-05-12 14:35:00,46.16,46.2,46.06,46.13,340992.0,41.8015,41.8377,41.7109,41.7743,340992.0
2021-05-12 14:40:00,46.12,46.2,46.09,46.17,250953.0,41.7652,41.8377,41.7381,41.8105,250953.0
2021-05-12 14:45:00,46.17,46.22,46.11,46.2,223600.0,41.8105,41.8558,41.7562,41.8377,223600.0
2021-05-12 14:50:00,46.2,46.36,46.2,46.23,421424.0,41.8377,41.9826,41.8377,41.8649,421424.0
2021-05-12 14:55:00,46.23,46.24,46.19,46.2,278605.0,41.8649,41.8739,41.8286,41.8377,278605.0
2021-05-12 15:00:00,46.2,46.22,46.06,46.07,195963.0,41.8377,41.8558,41.7109,41.72,195963.0
2021-05-12 15:05:00,46.08,46.08,46.0,46.03,218362.0,41.729,41.729,41.6566,41.6837,218362.0
2021-05-12 15:10:00,46.02,46.04,45.88,45.89,277074.0,41.6747,41.6928,41.5479,41.557,277074.0
2021-05-12 15:15:00,45.89,45.91,45.73,45.74,250348.0,41.557,41.5751,41.4121,41.4211,250348.0
2021-05-12 15:20:00,45.74,45.77,45.6,45.62,467002.0,41.4211,41.4483,41.2943,41.3124,467002.0
2021-05-12 15:25:00,45.62,45.7,45.61,45.64,422475.0,41.3124,41.3849,41.3034,41.3306,422475.0
2021-05-12 15:30:00,45.64,45.69,45.54,45.66,379424.0,41.3306,41.3758,41.24,41.3487,379424.0
2021-05-12 15:35:00,45.66,45.67,45.51,45.51,466187.0,41.3487,41.3577,41.2128,41.2128,466187.0
2021-05-12 15:40:00,45.52,45.7,45.47,45.67,509191.0,41.2219,41.3849,41.1766,41.3577,509191.0
2021-05-12 15:45:00,45.66,45.77,45.63,45.65,551142.0,41.3487,41.4483,41.3215,41.3396,551142.0
2021-05-12 15:50:00,45.65,45.67,45.53,45.57,528435.0,41.3396,41.3577,41.2309,41.2672,528435.0
2021-05-12 15:55:00,45.57,45.73,45.57,45.64,1505207.0,41.2672,41.4121,41.2672,41.3306,1505207.0
2021-05-13 09:30:00,45.49,45.94,45.31,45.94,843263.0,41.1947,41.6022,41.0317,41.6022,843263.0
2021-05-13 09:35:00,45.95,46.04,45.73,45.74,404784.0,41.6113,41.6928,41.4121,41.4211,404784.0
2021-05-13 09:40:00,45.74,45.98,45.74,45.92,408996.0,41.4211,41.6385,41.4211,41.5841,408996.0
2021-05-13 09:45:00,45.93,46.08,45.9,45.97,441004.0,41.5932,41.729,41.566,41.6294,441004.0
2021-05-13 09:50:00,45.96,46.26,45.96,46.24,367801.0,41.6203,41.892,41.6203,41.8739,367801.0
2021-05-13 09:55:00,46.25,46.36,46.18,46.33,299804.0,41.883,41.9826,41.8196,41.9554,299804.0
2021-05-13 10:00:00,46.34,46.41,46.29,46.39,322837.0,41.9645,42.0279,41.9192,42.0097,322837.0
2021-05-13 10:05:00,46.39,46.48,46.23,46.25,247728.0,42.0097,42.0912,41.8649,41.883,247728.0
2021-05-13 10:10:00,46.23,46.45,46.21,46.35,225457.0,41.8649,42.0641,41.8467,41.9735,225457.0
2021-05-13 10:15:00,46.35,46.42,46.29,46.33,214861.0,41.9735,42.0369,41.9192,41.9554,214861.0
2021-05-13 10:20:00,46.31,46.53,46.29,46.5,330261.0,41.9373,42.1365,41.9192,42.1094,330261.0
2021-05-13 10:25:00,46.5,46.62,46.46,46.6,206752.0,42.1094,42.218,42.0731,42.1999,206752.0
2021-05-13 10:30:00,46.59,46.69,46.57,46.66,297804.0,42.1909,42.2814,42.1727,42.2543,297804.0
2021-05-13 10:35:00,46.66,46.72,46.61,46.64,241752.0,42.2543,42.3086,42.209,42.2361,241752.0
2021-05-13 10:40:00,46.63,46.68,46.56,46.56,221155.0,42.2271,42.2724,42.1637,42.1637,221155.0
2021-05-13 10:45:00,46.56,46.72,46.56,46.72,205041.0,42.1637,42.3086,42.1637,42.3086,205041.0
2021-05-13 10:50:00,46.71,46.76,46.59,46.76,207822.0,42.2995,42.3448,42.1909,42.3448,207822.0
2021-05-13 10:55:00,46.76,46.78,46.67,46.75,204551.0,42.3448,42.3629,42.2633,42.3358,204551.0
2021-05-13 11:00:00,46.76,46.78,46.55,46.66,337423.0,42.3448,42.3629,42.1546,42.2543,337423.0
2021-05-13 11:05:00,46.65,46.68,46.57,46.6,135799.0,42.2452,42.2724,42.1727,42.1999,135799.0
2021-05-13 11:10:00,46.6,46.6,46.51,46.53,221870.0,42.1999,42.1999,42.1184,42.1365,221870.0
2021-05-13 11:15:00,46.53,46.7,46.47,46.69,226544.0,42.1365,42.2905,42.0822,42.2814,226544.0
2021-05-13 11:20:00,46.68,46.71,46.63,46.67,182783.0,42.2724,42.2995,42.2271,42.2633,182783.0
2021-05-13 11:25:00,46.67,46.68,46.45,46.49,208362.0,42.2633,42.2724,42.0641,42.1003,208362.0
2021-05-13 11:30:00,46.49,46.51,46.45,46.46,142345.0,42.1003,42.1184,42.0641,42.0731,142345.0
2021-05-13 11:35:00,46.46,46.55,46.41,46.55,156370.0,42.0731,42.1546,42.0279,42.1546,156370.0
2021-05-13 11:40:00,46.54,46.55,46.34,46.35,140428.0,42.1456,42.1546,41.9645,41.9735,140428.0
2021-05-13 11:45:00,46.35,46.44,46.34,46.41,192374.0,41.9735,42.055,41.9645,42.0279,192374.0
2021-05-13 11:50:00,46.41,46.43,46.34,46.39,201080.0,42.0279,42.046,41.9645,42.0097,201080.0
2021-05-13 11:55:00,46.4,46.42,46.21,46.25,239647.0,42.0188,42.0369,41.8467,41.883,239647.0
2021-05-13 12:00:00,46.25,46.39,46.23,46.33,200170.0,41.883,42.0097,41.8649,41.9554,200170.0
2021-05-13 12:05:00,46.32,46.41,46.29,46.4,103141.0,41.9464,42.0279,41.9192,42.0188,103141.0
2021-05-13 12:10:00,46.4,46.5,46.4,46.49,113866.0,42.0188,42.1094,42.0188,42.1003,113866.0
2021-05-13 12:15:00,46.48,46.54,46.45,46.45,117319.0,42.0912,42.1456,42.0641,42.0641,117319.0
2021-05-13 12:20:00,46.46,46.46,46.35,46.39,97454.0,42.0731,42.0731,41.9735,42.0097,97454.0
2021-05-13 12:25:00,46.39,46.48,46.39,46.45,115309.0,42.0097,42.0912,42.0097,42.0641,115309.0
2021-05-13 12:30:00,46.46,46.56,46.46,46.55,109412.0,42.0731,42.1637,42.0731,42.1546,109412.0
2021-05-13 12:35:00,46.55,46.6,46.52,46.53,185665.0,42.1546,42.1999,42.1275,42.1365,185665.0
2021-05-13 12:40:00,46.53,46.56,46.47,46.51,125494.0,42.1365,42.1637,42.0822,42.1184,125494.0
2021-05-13 12:45:00,46.52,46.58,46.49,46.57,122257.0,42.1275,42.1818,42.1003,42.1727,122257.0
2021-05-13 12:50:00,46.58,46.59,46.51,46.57,96979.0,42.1818,42.1909,42.1184,42.1727,96979.0
2021-05-13 12:55:00,46.57,46.57,46.38,46.49,157051.0,42.1727,42.1727,42.0007,42.1003,157051.0
2021-05-13 13:00:00,46.5,46.53,46.42,46.5,154240.0,42.1094,42.1365,42.0369,42.1094,154240.0
2021-05-13 13:05:00,46.51,46.51,46.39,46.5,138901.0,42.1184,42.1184,42.0097,42.1094,138901.0
2021-05-13 13:10:00,46.49,46.58,46.48,46.58,172917.0,42.1003,42.1818,42.0912,42.1818,172917.0
2021-05-13 13:15:00,46.58,46.64,46.55,46.56,192938.0,42.1818,42.2361,42.1546,42.1637,192938.0
2021-05-13 13:20:00,46.56,46.58,46.32,46.33,170036.0,42.1637,42.1818,41.9464,41.9554,170036.0
2021-05-13 13:25:00,46.34,46.39,46.24,46.37,234128.0,41.9645,42.0097,41.8739,41.9916,234128.0
2021-05-13 13:30:00,46.36,46.42,46.22,46.23,165661.0,41.9826,42.0369,41.8558,41.8649,165661.0
2021-05-13 13:35:00,46.22,46.27,46.12,46.14,216433.0,41.8558,41.9011,41.7652,41.7834,216433.0
2021-05-13 13:40:00,46.14,46.27,46.14,46.27,162261.0,41.7834,41.9011,41.7834,41.9011,162261.0
2021-05-13 13:45:00,46.27,46.3,46.1,46.14,265765.0,41.9011,41.9282,41.7471,41.7834,265765.0
2021-05-13 13:50:00,46.14,46.26,46.12,46.23,209417.0,41.7834,41.892,41.7652,41.8649,209417.0
2021-05-13 13:55:00,46.24,46.3,46.23,46.26,118435.0,41.8739,41.9282,41.8649,41.892,118435.0
2021-05-13 14:00:00,46.25,46.48,46.25,46.45,200258.0,41.883,42.0912,41.883,42.0641,200258.0
2021-05-13 14:05:00,46.46,46.51,46.43,46.43,160071.0,42.0731,42.1184,42.046,42.046,160071.0
2021-05-13 14:10:00,46.44,46.55,46.43,46.51,115728.0,42.055,42.1546,42.046,42.1184,115728.0
2021-05-13 14:15:00,46.51,46.53,46.4,46.41,229793.0,42.1184,42.1365,42.0188,42.0279,229793.0
2021-05-13 14:20:00,46.42,46.54,46.42,46.51,254747.0,42.0369,42.1456,42.0369,42.1184,254747.0
2021-05-13 14:25:00,46.5,46.55,46.48,46.53,328503.0,42.1094,42.1546,42.0912,42.1365,328503.0
2021-05-13 14:30:00,46.53,46.54,46.47,46.54,231906.0,42.1365,42.1456,42.0822,42.1456,231906.0
2021-05-13 14:35:00,46.54,46.58,46.5,46.5,268918.0,42.1456,42.1818,42.1094,42.1094,268918.0
2021-05-13 14:40:00,46.5,46.59,46.49,46.57,222615.0,42.1094,42.1909,42.1003,42.1727,222615.0
2021-05-13 14:45:00,46.56,46.58,46.45,46.48,188200.0,42.1637,42.1818,42.0641,42.0912,188200.0
2021-05-13 14:50:00,46.47,46.49,46.38,46.48,211938.0,42.0822,42.1003,42.0007,42.0912,211938.0
2021-05-13 14:55:00,46.48,46.49,46.4,46.41,131863.0,42.0912,42.1003,42.0188,42.0279,131863.0
2021-05-13 15:00:00,46.41,46.55,46.4,46.49,263151.0,42.0279,42.1546,42.0188,42.1003,263151.0
2021-05-13 15:05:00,46.48,46.57,46.45,46.56,168472.0,42.0912,42.1727,42.0641,42.1637,168472.0
2021-05-13 15:10:00,46.56,46.57,46.46,46.5,272619.0,42.1637,42.1727,42.0731,42.1094,272619.0
2021-05-13 15:15:00,46.5,46.58,46.49,46.52,135452.0,42.1094,42.1818,42.1003,42.1275,135452.0
2021-05-13 15:20:00,46.53,46.56,46.47,46.52,227099.0,42.1365,42.1637,42.0822,42.1275,227099.0
2021-05-13 15:25:00,46.52,46.61,46.51,46.59,408095.0,42.1275,42.209,42.1184,42.1909,408095.0
2021-05-13 15:30:00,46.59,46.65,46.57,46.59,533511.0,42.1909,42.2452,42.1727,42.1909,533511.0
2021-05-13 15:35:00,46.58,46.68,46.57,46.66,351233.0,42.1818,42.2724,42.1727,42.2543,351233.0
2021-05-13 15:40:00,46.66,46.77,46.64,46.77,504704.0,42.2543,42.3539,42.2361,42.3539,504704.0
2021-05-13 15:45:00,46.77,46.79,46.68,46.7,412951.0,42.3539,42.372,42.2724,42.2905,412951.0
2021-05-13 15:50:00,46.71,46.71,46.56,46.59,567242.0,42.2995,42.2995,42.1637,42.1909,567242.0
2021-05-13 15:55:00,46.58,46.61,46.39,46.4,1158206.0,42.1818,42.209,42.0097,42.0188,1158206.0
2021-05-14 09:30:00,46.6,46.88,46.48,46.53,729060.0,42.1999,42.4535,42.0912,42.1365,729060.0
2021-05-14 09:35:00,46.55,46.72,46.47,46.58,358752.0,42.1546,42.3086,42.0822,42.1818,358752.0
2021-05-14 09:40:00,46.57,46.83,46.47,46.83,371875.0,42.1727,42.4082,42.0822,42.4082,371875.0
2021-05-14 09:45:00,46.83,46.86,46.71,46.71,165446.0,42.4082,42.4354,42.2995,42.2995,165446.0
2021-05-14 09:50:00,46.72,46.87,46.62,46.84,420298.0,42.3086,42.4444,42.218,42.4173,420298.0
2021-05-14 09:55:00,46.84,47.04,46.83,47.01,448902.0,42.4173,42.5984,42.4082,42.5712,448902.0
2021-05-14 10:00:00,47.0,47.1,46.92,47.08,343709.0,42.5621,42.6527,42.4897,42.6346,343709.0
2021-05-14 10:05:00,47.09,47.11,46.94,46.95,213691.0,42.6436,42.6618,42.5078,42.5169,213691.0
2021-05-14 10:10:00,46.95,47.04,46.94,46.98,196553.0,42.5169,42.5984,42.5078,42.544,196553.0
2021-05-14 10:15:00,46.99,47.0,46.71,46.73,394226.0,42.5531,42.5621,42.2995,42.3176,394226.0
2021-05-14 10:20:00,46.74,46.94,46.73,46.93,257071.0,42.3267,42.5078,42.3176,42.4988,257071.0
2021-05-14 10:25:00,46.94,47.02,46.85,46.87,359179.0,42.5078,42.5803,42.4263,42.4444,359179.0
2021-05-14 10:30:00,46.86,46.97,46.86,46.95,129897.0,42.4354,42.535,42.4354,42.5169,129897.0
2021-05-14 10:35:00,46.95,46.96,46.74,46.76,151054.0,42.5169,42.5259,42.3267,42.3448,151054.0
2021-05-14 10:40:00,46.76,46.85,46.73,46.79,136014.0,42.3448,42.4263,42.3176,42.372,136014.0
2021-05-14 10:45:00,46.79,46.9,46.79,46.9,106869.0,42.372,42.4716,42.372,42.4716,106869.0
2021-05-14 10:50:00,46.89,46.92,46.83,46.83,82291.0,42.4625,42.4897,42.4082,42.4082,82291.0
2021-05-14 10:55:00,46.83,46.89,46.81,46.88,104155.0,42.4082,42.4625,42.3901,42.4535,104155.0
2021-05-14 11:00:00,46.87,46.88,46.73,46.74,161392.0,42.4444,42.4535,42.3176,42.3267,161392.0
2021-05-14 11:05:00,46.75,46.78,46.72,46.72,145180.0,42.3358,42.3629,42.3086,42.3086,145180.0
2021-05-14 11:10:00,46.72,46.8,46.72,46.73,110588.0,42.3086,42.381,42.3086,42.3176,110588.0
2021-05-14 11:15:00,46.73,46.76,46.69,46.76,134376.0,42.3176,42.3448,42.2814,42.3448,134376.0
2021-05-14 11:20:00,46.76,46.78,46.71,46.75,112639.0,42.3448,42.3629,42.2995,42.3358,112639.0
2021-05-14 11:25:00,46.75,46.79,46.71,46.72,139546.0,42.3358,42.372,42.2995,42.3086,139546.0
2021-05-14 11:30:00,46.72,46.76,46.71,46.76,218344.0,42.3086,42.3448,42.2995,42.3448,218344.0
2021-05-14 11:35:00,46.75,46.77,46.67,46.7,269382.0,42.3358,42.3539,42.2633,42.2905,269382.0
2021-05-14 11:40:00,46.7,46.76,46.68,46.75,83707.0,42.2905,42.3448,42.2724,42.3358,83707.0
2021-05-14 11:45:00,46.75,46.76,46.7,46.73,86466.0,42.3358,42.3448,42.2905,42.3176,86466.0
2021-05-14 11:50:00,46.72,46.73,46.66,46.67,75265.0,42.3086,42.3176,42.2543,42.2633,75265.0
2021-05-14 11:55:00,46.68,46.75,46.68,46.73,129542.0,42.2724,42.3358,42.2724,42.3176,129542.0
2021-05-14 12:00:00,46.73,46.77,46.71,46.73,168266.0,42.3176,42.3539,42.2995,42.3176,168266.0
2021-05-14 12:05:00,46.74,46.77,46.72,46.73,94952.0,42.3267,42.3539,42.3086,42.3176,94952.0
2021-05-14 12:10:00,46.74,46.75,46.72,46.73,60672.0,42.3267,42.3358,42.3086,42.3176,60672.0
2021-05-14 12:15:00,46.74,46.74,46.69,46.73,54201.0,42.3267,42.3267,42.2814,42.3176,54201.0
2021-05-14 12:20:00,46.73,46.76,46.71,46.76,64197.0,42.3176,42.3448,42.2995,42.3448,64197.0
2021-05-14 12:25:00,46.75,46.77,46.74,46.76,81754.0,42.3358,42.3539,42.3267,42.3448,81754.0
2021-05-14 12:30:00,46.77,46.79,46.75,46.78,105943.0,42.3539,42.372,42.3358,42.3629,105943.0
2021-05-14 12:35:00,46.77,46.8,46.75,46.8,103344.0,42.3539,42.381,42.3358,42.381,103344.0
2021-05-14 12:40:00,46.8,46.84,46.8,46.8,59048.0,42.381,42.4173,42.381,42.381,59048.0
2021-05-14 12:45:00,46.8,46.83,46.78,46.81,69112.0,42.381,42.4082,42.3629,42.3901,69112.0
2021-05-14 12:50:00,46.82,46.84,46.79,46.8,97392.0,42.3991,42.4173,42.372,42.381,97392.0
2021-05-14 12:55:00,46.8,46.85,46.78,46.84,69328.0,42.381,42.4263,42.3629,42.4173,69328.0
2021-05-14 13:00:00,46.83,46.86,46.82,46.85,83301.0,42.4082,42.4354,42.3991,42.4263,83301.0
2021-05-14 13:05:00,46.84,46.85,46.83,46.85,47507.0,42.4173,42.4263,42.4082,42.4263,47507.0
2021-05-14 13:10:00,46.84,46.85,46.82,46.85,55882.0,42.4173,42.4263,42.3991,42.4263,55882.0
2021-05-14 13:15:00,46.85,46.88,46.82,46.86,105381.0,42.4263,42.4535,42.3991,42.4354,105381.0
2021-05-14 13:20:00,46.87,46.95,46.87,46.95,121183.0,42.4444,42.5169,42.4444,42.5169,121183.0
2021-05-14 13:25:00,46.94,46.98,46.93,46.95,142880.0,42.5078,42.544,42.4988,42.5169,142880.0
2021-05-14 13:30:00,46.95,46.97,46.88,46.91,197917.0,42.5169,42.535,42.4535,42.4806,197917.0
2021-05-14 13:35:00,46.92,46.93,46.9,46.91,54387.0,42.4897,42.4988,42.4716,42.4806,54387.0
2021-05-14 13:40:00,46.9,46.94,46.89,46.92,105298.0,42.4716,42.5078,42.4625,42.4897,105298.0
2021-05-14 13:45:00,46.93,46.93,46.88,46.9,165790.0,42.4988,42.4988,42.4535,42.4716,165790.0
2021-05-14 13:50:00,46.9,46.91,46.85,46.87,124021.0,42.4716,42.4806,42.4263,42.4444,124021.0
2021-05-14 13:55:00,46.87,46.89,46.84,46.86,136387.0,42.4444,42.4625,42.4173,42.4354,136387.0
2021-05-14 14:00:00,46.86,46.89,46.85,46.87,96152.0,42.4354,42.4625,42.4263,42.4444,96152.0
2021-05-14 14:05:00,46.87,46.91,46.87,46.88,117117.0,42.4444,42.4806,42.4444,42.4535,117117.0
2021-05-14 14:10:00,46.89,46.98,46.88,46.96,116476.0,42.4625,42.544,42.4535,42.5259,116476.0
2021-05-14 14:15:00,46.96,46.98,46.93,46.97,100686.0,42.5259,42.544,42.4988,42.535,100686.0
2021-05-14 14:20:00,46.97,46.98,46.93,46.94,108038.0,42.535,42.544,42.4988,42.5078,108038.0
2021-05-14 14:25:00,46.94,46.99,46.93,46.98,122811.0,42.5078,42.5531,42.4988,42.544,122811.0
2021-05-14 14:30:00,46.98,47.02,46.97,47.0,227562.0,42.544,42.5803,42.535,42.5621,227562.0
2021-05-14 14:35:00,47.01,47.01,46.95,46.99,113644.0,42.5712,42.5712,42.5169,42.5531,113644.0
2021-05-14 14:40:00,47.0,47.01,46.92,46.93,114059.0,42.5621,42.5712,42.4897,42.4988,114059.0
2021-05-14 14:45:00,46.93,46.95,46.91,46.94,95638.0,42.4988,42.5169,42.4806,42.5078,95638.0
2021-05-14 14:50:00,46.94,46.97,46.92,46.95,151435.0,42.5078,42.535,42.4897,42.5169,151435.0
2021-05-14 14:55:00,46.95,46.96,46.89,46.9,121179.0,42.5169,42.5259,42.4625,42.4716,121179.0
2021-05-14 15:00:00,46.9,46.93,46.86,46.92,247414.0,42.4716,42.4988,42.4354,42.4897,247414.0
2021-05-14 15:05:00,46.93,46.96,46.91,46.95,167988.0,42.4988,42.5259,42.4806,42.5169,167988.0
2021-05-14 15:10:00,46.96,46.99,46.94,46.97,118800.0,42.5259,42.5531,42.5078,42.535,118800.0
2021-05-14 15:15:00,46.96,47.01,46.95,46.96,146501.0,42.5259,42.5712,42.5169,42.5259,146501.0
2021-05-14 15:20:00,46.96,47.01,46.94,46.96,172379.0,42.5259,42.5712,42.5078,42.5259,172379.0
2021-05-14 15:25:00,46.95,46.98,46.89,46.91,209849.0,42.5169,42.544,42.4625,42.4806,209849.0
2021-05-14 15:30:00,46.91,46.95,46.87,46.93,214888.0,42.4806,42.5169,42.4444,42.4988,214888.0
2021-05-14 15:35:00,46.93,46.99,46.92,46.98,119113.0,42.4988,42.5531,42.4897,42.544,119113.0
2021-05-14 15:40:00,46.98,47.0,46.89,46.9,367379.0,42.544,42.5621,42.4625,42.4716,367379.0
2021-05-14 15:45:00,46.9,47.01,46.89,46.99,317457.0,42.4716,42.5712,42.4625,42.5531,317457.0
2021-05-14 15:50:00,46.98,47.09,46.98,47.05,436198.0,42.544,42.6436,42.544,42.6074,436198.0
2021-05-14 15:55:00,47.05,47.08,46.95,46.96,980818.0,42.6074,42.6346,42.5169,42.5259,980818.0
2021-05-17 09:30:00,46.92,47.4,46.9,47.11,896507.0,42.4897,42.9244,42.4716,42.6618,896507.0
2021-05-17 09:35:00,47.11,47.24,47.06,47.2,345783.0,42.6618,42.7795,42.6165,42.7433,345783.0
2021-05-17 09:40:00,47.21,47.24,46.85,46.91,267837.0,42.7523,42.7795,42.4263,42.4806,267837.0
2021-05-17 09:45:00,46.92,46.98,46.87,46.89,474208.0,42.4897,42.544,42.4444,42.4625,474208.0
2021-05-17 09:50:00,46.89,46.9,46.8,46.89,438057.0,42.4625,42.4716,42.381,42.4625,438057.0
2021-05-17 09:55:00,46.88,47.05,46.83,46.96,244275.0,42.4535,42.6074,42.4082,42.5259,244275.0
2021-05-17 10:00:00,46.96,47.05,46.86,47.02,300061.0,42.5259,42.6074,42.4354,42.5803,300061.0
2021-05-17 10:05:00,47.03,47.14,46.98,47.04,236145.0,42.5893,42.6889,42.544,42.5984,236145.0
2021-05-17 10:10:00,47.04,47.19,46.97,47.17,216879.0,42.5984,42.7342,42.535,42.7161,216879.0
2021-05-17 10:15:00,47.17,47.32,47.15,47.26,300175.0,42.7161,42.8519,42.698,42.7976,300175.0
2021-05-17 10:20:00,47.25,47.26,47.12,47.15,166436.0,42.7885,42.7976,42.6708,42.698,166436.0
2021-05-17 10:25:00,47.16,47.26,47.02,47.03,207693.0,42.707,42.7976,42.5803,42.5893,207693.0
2021-05-17 10:30:00,47.03,47.18,46.99,47.13,402291.0,42.5893,42.7252,42.5531,42.6799,402291.0
2021-05-17 10:35:00,47.14,47.44,47.12,47.39,350587.0,42.6889,42.9606,42.6708,42.9153,350587.0
2021-05-17 10:40:00,47.39,47.46,47.38,47.42,336662.0,42.9153,42.9787,42.9063,42.9425,336662.0
2021-05-17 10:45:00,47.42,47.46,47.36,47.43,184878.0,42.9425,42.9787,42.8882,42.9515,184878.0
2021-05-17 10:50:00,47.44,47.46,47.36,47.4,146631.0,42.9606,42.9787,42.8882,42.9244,146631.0
2021-05-17 10:55:00,47.4,47.44,47.29,47.32,168536.0,42.9244,42.9606,42.8248,42.8519,168536.0
2021-05-17 11:00:00,47.31,47.32,47.13,47.17,186505.0,42.8429,42.8519,42.6799,42.7161,186505.0
2021-05-17 11:05:00,47.16,47.22,47.13,47.19,129586.0,42.707,42.7614,42.6799,42.7342,129586.0
2021-05-17 11:10:00,47.18,47.28,47.14,47.26,145325.0,42.7252,42.8157,42.6889,42.7976,145325.0
2021-05-17 11:15:00,47.27,47.38,47.24,47.32,282138.0,42.8067,42.9063,42.7795,42.8519,282138.0
2021-05-17 11:20:00,47.34,47.41,47.33,47.34,148060.0,42.87,42.9334,42.861,42.87,148060.0
2021-05-17 11:25:00,47.34,47.38,47.3,47.37,180110.0,42.87,42.9063,42.8338,42.8972,180110.0
2021-05-17 11:30:00,47.36,47.4,47.26,47.36,182847.0,42.8882,42.9244,42.7976,42.8882,182847.0
2021-05-17 11:35:00,47.36,47.49,47.36,47.47,256438.0,42.8882,43.0059,42.8882,42.9878,256438.0
2021-05-17 11:40:00,47.47,47.52,47.44,47.47,343217.0,42.9878,43.033,42.9606,42.9878,343217.0
2021-05-17 11:45:00,47.48,47.55,47.44,47.45,214780.0,42.9968,43.0602,42.9606,42.9697,214780.0
2021-05-17 11:50:00,47.45,47.47,47.36,47.45,204041.0,42.9697,42.9878,42.8882,42.9697,204041.0
2021-05-17 11:55:00,47.44,47.46,47.36,47.45,218663.0,42.9606,42.9787,42.8882,42.9697,218663.0
2021-05-17 12:00:00,47.45,47.49,47.37,47.48,338417.0,42.9697,43.0059,42.8972,42.9968,338417.0
2021-05-17 12:05:00,47.48,47.54,47.48,47.53,265289.0,42.9968,43.0512,42.9968,43.0421,265289.0
2021-05-17 12:10:00,47.53,47.59,47.52,47.55,195749.0,43.0421,43.0964,43.033,43.0602,195749.0
2021-05-17 12:15:00,47.55,47.66,47.54,47.58,266919.0,43.0602,43.1598,43.0512,43.0874,266919.0
2021-05-17 12:20:00,47.59,47.62,47.54,47.59,89889.0,43.0964,43.1236,43.0512,43.0964,89889.0
2021-05-17 12:25:00,47.59,47.64,47.56,47.63,108093.0,43.0964,43.1417,43.0693,43.1327,108093.0
2021-05-17 12:30:00,47.63,47.63,47.56,47.58,140639.0,43.1327,43.1327,43.0693,43.0874,140639.0
2021-05-17 12:35:00,47.59,47.63,47.58,47.59,123859.0,43.0964,43.1327,43.0874,43.0964,123859.0
2021-05-17 12:40:00,47.6,47.64,47.58,47.61,205917.0,43.1055,43.1417,43.0874,43.1145,205917.0
2021-05-17 12:45:00,47.61,47.62,47.52,47.53,174802.0,43.1145,43.1236,43.033,43.0421,174802.0
2021-05-17 12:50:00,47.53,47.56,47.46,47.49,152937.0,43.0421,43.0693,42.9787,43.0059,152937.0
2021-05-17 12:55:00,47.49,47.5,47.44,47.48,101147.0,43.0059,43.0149,42.9606,42.9968,101147.0
2021-05-17 13:00:00,47.48,47.51,47.43,47.46,215282.0,42.9968,43.024,42.9515,42.9787,215282.0
2021-05-17 13:05:00,47.45,47.51,47.43,47.48,252076.0,42.9697,43.024,42.9515,42.9968,252076.0
2021-05-17 13:10:00,47.49,47.5,47.45,47.48,188761.0,43.0059,43.0149,42.9697,42.9968,188761.0
2021-05-17 13:15:00,47.48,47.48,47.37,47.4,127214.0,42.9968,42.9968,42.8972,42.9244,127214.0
2021-05-17 13:20:00,47.4,47.45,47.38,47.43,101171.0,42.9244,42.9697,42.9063,42.9515,101171.0
2021-05-17 13:25:00,47.43,47.47,47.41,47.43,129049.0,42.9515,42.9878,42.9334,42.9515,129049.0
2021-05-17 13:30:00,47.42,47.45,47.37,47.41,121402.0,42.9425,42.9697,42.8972,42.9334,121402.0
2021-05-17 13:35:00,47.42,47.51,47.41,47.48,239927.0,42.9425,43.024,42.9334,42.9968,239927.0
2021-05-17 13:40:00,47.49,47.51,47.43,47.5,170333.0,43.0059,43.024,42.9515,43.0149,170333.0
2021-05-17 13:45:00,47.5,47.63,47.48,47.62,316667.0,43.0149,43.1327,42.9968,43.1236,316667.0
2021-05-17 13:50:00,47.62,47.64,47.6,47.63,122015.0,43.1236,43.1417,43.1055,43.1327,122015.0
2021-05-17 13:55:00,47.63,47.64,47.6,47.62,200287.0,43.1327,43.1417,43.1055,43.1236,200287.0
2021-05-17 14:00:00,47.62,47.72,47.6,47.71,344092.0,43.1236,43.2142,43.1055,43.2051,344092.0
2021-05-17 14:05:00,47.72,47.73,47.67,47.72,204419.0,43.2142,43.2232,43.1689,43.2142,204419.0
2021-05-17 14:10:00,47.72,47.73,47.64,47.68,96768.0,43.2142,43.2232,43.1417,43.1779,96768.0
2021-05-17 14:15:00,47.68,47.71,47.65,47.7,160181.0,43.1779,43.2051,43.1508,43.1961,160181.0
2021-05-17 14:20:00,47.7,47.74,47.69,47.73,255847.0,43.1961,43.2323,43.187,43.2232,255847.0
2021-05-17 14:25:00,47.73,47.76,47.69,47.74,227511.0,43.2232,43.2504,43.187,43.2323,227511.0
2021-05-17 14:30:00,47.74,47.77,47.73,47.76,261490.0,43.2323,43.2594,43.2232,43.2504,261490.0
2021-05-17 14:35:00,47.76,47.77,47.74,47.75,214489.0,43.2504,43.2594,43.2323,43.2413,214489.0
2021-05-17 14:40:00,47.75,47.78,47.74,47.75,156140.0,43.2413,43.2685,43.2323,43.2413,156140.0
2021-05-17 14:45:00,47.76,47.76,47.72,47.75,101627.0,43.2504,43.2504,43.2142,43.2413,101627.0
2021-05-17 14:50:00,47.75,47.84,47.74,47.81,297916.0,43.2413,43.3228,43.2323,43.2957,297916.0
2021-05-17 14:55:00,47.81,47.82,47.79,47.8,119766.0,43.2957,43.3047,43.2776,43.2866,119766.0
2021-05-17 15:00:00,47.81,47.82,47.76,47.8,212503.0,43.2957,43.3047,43.2504,43.2866,212503.0
2021-05-17 15:05:00,47.81,47.87,47.79,47.84,230886.0,43.2957,43.35,43.2776,43.3228,230886.0
2021-05-17 15:10:00,47.84,47.88,47.82,47.84,312321.0,43.3228,43.3591,43.3047,43.3228,312321.0
2021-05-17 15:15:00,47.85,47.86,47.73,47.73,339787.0,43.3319,43.3409,43.2232,43.2232,339787.0
2021-05-17 15:20:00,47.73,47.8,47.73,47.79,132385.0,43.2232,43.2866,43.2232,43.2776,132385.0
2021-05-17 15:25:00,47.78,47.8,47.74,47.75,221516.0,43.2685,43.2866,43.2323,43.2413,221516.0
2021-05-17 15:30:00,47.75,47.75,47.68,47.72,316755.0,43.2413,43.2413,43.1779,43.2142,316755.0
2021-05-17 15:35:00,47.72,47.79,47.7,47.75,465529.0,43.2142,43.2776,43.1961,43.2413,465529.0
2021-05-17 15:40:00,47.75,47.82,47.69,47.81,486425.0,43.2413,43.3047,43.187,43.2957,486425.0
2021-05-17 15:45:00,47.8,47.9,47.79,47.89,581236.0,43.2866,43.3772,43.2776,43.3681,581236.0
2021-05-17 15:50:00,47.89,47.98,47.86,47.93,908059.0,43.3681,43.4496,43.3409,43.4043,908059.0
2021-05-17 15:55:00,47.93,47.96,47.86,47.9,1041015.0,43.4043,43.4315,43.3409,43.3772,1041015.0
2021-05-18 09:30:00,47.9,48.13,47.39,47.39,1606172.0,43.3772,43.5854,42.9153,42.9153,1606172.0
2021-05-18 09:35:00,47.38,47.78,47.37,47.75,737307.0,42.9063,43.2685,42.8972,43.2413,737307.0
2021-05-18 09:40:00,47.75,47.86,47.7,47.75,434857.0,43.2413,43.3409,43.1961,43.2413,434857.0
2021-05-18 09:45:00,47.76,47.81,47.48,47.57,408264.0,43.2504,43.2957,42.9968,43.0783,408264.0
2021-05-18 09:50:00,47.58,47.75,47.55,47.73,360786.0,43.0874,43.2413,43.0602,43.2232,360786.0
2021-05-18 09:55:00,47.73,47.78,47.62,47.64,415952.0,43.2232,43.2685,43.1236,43.1417,415952.0
2021-05-18 10:00:00,47.63,47.65,47.46,47.62,581207.0,43.1327,43.1508,42.9787,43.1236,581207.0
2021-05-18 10:05:00,47.61,47.75,47.57,47.7,202530.0,43.1145,43.2413,43.0783,43.1961,202530.0
2021-05-18 10:10:00,47.69,47.7,47.58,47.59,253300.0,43.187,43.1961,43.0874,43.0964,253300.0
2021-05-18 10:15:00,47.6,47.62,47.48,47.5,347031.0,43.1055,43.1236,42.9968,43.0149,347031.0
2021-05-18 10:20:00,47.51,47.66,47.48,47.62,261785.0,43.024,43.1598,42.9968,43.1236,261785.0
2021-05-18 10:25:00,47.61,47.66,47.57,47.61,320495.0,43.1145,43.1598,43.0783,43.1145,320495.0
2021-05-18 10:30:00,47.62,47.72,47.6,47.69,263774.0,43.1236,43.2142,43.1055,43.187,263774.0
2021-05-18 10:35:00,47.68,47.72,47.63,47.63,219687.0,43.1779,43.2142,43.1327,43.1327,219687.0
2021-05-18 10:40:00,47.63,47.69,47.59,47.59,227915.0,43.1327,43.187,43.0964,43.0964,227915.0
2021-05-18 10:45:00,47.59,47.67,47.54,47.65,240642.0,43.0964,43.1689,43.0512,43.1508,240642.0
2021-05-18 10:50:00,47.65,47.71,47.61,47.62,259103.0,43.1508,43.2051,43.1145,43.1236,259103.0
2021-05-18 10:55:00,47.63,47.67,47.6,47.66,193724.0,43.1327,43.1689,43.1055,43.1598,193724.0
2021-05-18 11:00:00,47.66,47.67,47.52,47.54,173914.0,43.1598,43.1689,43.033,43.0512,173914.0
2021-05-18 11:05:00,47.53,47.57,47.5,47.51,199360.0,43.0421,43.0783,43.0149,43.024,199360.0
2021-05-18 11:10:00,47.5,47.57,47.49,47.51,470836.0,43.0149,43.0783,43.0059,43.024,470836.0
2021-05-18 11:15:00,47.52,47.57,47.49,47.49,143212.0,43.033,43.0783,43.0059,43.0059,143212.0
2021-05-18 11:20:00,47.49,47.53,47.47,47.52,127633.0,43.0059,43.0421,42.9878,43.033,127633.0
2021-05-18 11:25:00,47.53,47.59,47.51,47.52,166897.0,43.0421,43.0964,43.024,43.033,166897.0
2021-05-18 11:30:00,47.52,47.53,47.47,47.5,176517.0,43.033,43.0421,42.9878,43.0149,176517.0
2021-05-18 11:35:00,47.5,47.56,47.5,47.53,137377.0,43.0149,43.0693,43.0149,43.0421,137377.0
2021-05-18 11:40:00,47.52,47.58,47.47,47.48,146833.0,43.033,43.0874,42.9878,42.9968,146833.0
2021-05-18 11:45:00,47.49,47.55,47.49,47.54,104292.0,43.0059,43.0602,43.0059,43.0512,104292.0
2021-05-18 11:50:00,47.55,47.55,47.47,47.5,149976.0,43.0602,43.0602,42.9878,43.0149,149976.0
2021-05-18 11:55:00,47.5,47.51,47.46,47.48,202401.0,43.0149,43.024,42.9787,42.9968,202401.0
2021-05-18 12:00:00,47.48,47.48,47.42,47.47,180314.0,42.9968,42.9968,42.9425,42.9878,180314.0
2021-05-18 12:05:00,47.46,47.47,47.4,47.41,243488.0,42.9787,42.9878,42.9244,42.9334,243488.0
2021-05-18 12:10:00,47.41,47.45,47.38,47.38,133703.0,42.9334,42.9697,42.9063,42.9063,133703.0
2021-05-18 12:15:00,47.38,47.4,47.35,47.36,109999.0,42.9063,42.9244,42.8791,42.8882,109999.0
2021-05-18 12:20:00,47.36,47.42,47.34,47.41,143125.0,42.8882,42.9425,42.87,42.9334,143125.0
2021-05-18 12:25:00,47.4,47.49,47.39,47.44,171590.0,42.9244,43.0059,42.9153,42.9606,171590.0
2021-05-18 12:30:00,47.44,47.44,47.35,47.43,348085.0,42.9606,42.9606,42.8791,42.9515,348085.0
2021-05-18 12:35:00,47.43,47.45,47.39,47.39,104749.0,42.9515,42.9697,42.9153,42.9153,104749.0
2021-05-18 12:40:00,47.4,47.45,47.39,47.43,81145.0,42.9244,42.9697,42.9153,42.9515,81145.0
2021-05-18 12:45:00,47.43,47.47,47.41,47.45,115014.0,42.9515,42.9878,42.9334,42.9697,115014.0
2021-05-18 12:50:00,47.45,47.48,47.45,47.46,99993.0,42.9697,42.9968,42.9697,42.9787,99993.0
2021-05-18 12:55:00,47.47,47.47,47.42,47.43,254296.0,42.9878,42.9878,42.9425,42.9515,254296.0
2021-05-18 13:00:00,47.43,47.48,47.43,47.48,123558.0,42.9515,42.9968,42.9515,42.9968,123558.0
2021-05-18 13:05:00,47.47,47.5,47.43,47.47,122284.0,42.9878,43.0149,42.9515,42.9878,122284.0
2021-05-18 13:10:00,47.47,47.48,47.41,47.41,218596.0,42.9878,42.9968,42.9334,42.9334,218596.0
2021-05-18 13:15:00,47.4,47.43,47.34,47.43,224399.0,42.9244,42.9515,42.87,42.9515,224399.0
2021-05-18 13:20:00,47.43,47.43,47.4,47.41,84708.0,42.9515,42.9515,42.9244,42.9334,84708.0
2021-05-18 13:25:00,47.41,47.46,47.4,47.43,108518.0,42.9334,42.9787,42.9244,42.9515,108518.0
2021-05-18 13:30:00,47.43,47.44,47.38,47.42,95064.0,42.9515,42.9606,42.9063,42.9425,95064.0
2021-05-18 13:35:00,47.41,47.43,47.37,47.4,69594.0,42.9334,42.9515,42.8972,42.9244,69594.0
2021-05-18 13:40:00,47.39,47.42,47.36,47.39,88374.0,42.9153,42.9425,42.8882,42.9153,88374.0
2021-05-18 13:45:00,47.4,47.44,47.38,47.41,138679.0,42.9244,42.9606,42.9063,42.9334,138679.0
2021-05-18 13:50:00,47.41,47.41,47.36,47.38,218847.0,42.9334,42.9334,42.8882,42.9063,218847.0
2021-05-18 13:55:00,47.38,47.41,47.34,47.36,123056.0,42.9063,42.9334,42.87,42.8882,123056.0
2021-05-18 14:00:00,47.36,47.36,47.27,47.3,169281.0,42.8882,42.8882,42.8067,42.8338,169281.0
2021-05-18 14:05:00,47.3,47.34,47.29,47.33,143262.0,42.8338,42.87,42.8248,42.861,143262.0
2021-05-18 14:10:00,47.32,47.34,47.3,47.31,107273.0,42.8519,42.87,42.8338,42.8429,107273.0
2021-05-18 14:15:00,47.32,47.33,47.28,47.3,155498.0,42.8519,42.861,42.8157,42.8338,155498.0
2021-05-18 14:20:00,47.3,47.32,47.25,47.28,191417.0,42.8338,42.8519,42.7885,42.8157,191417.0
2021-05-18 14:25:00,47.27,47.29,47.24,47.27,127826.0,42.8067,42.8248,42.7795,42.8067,127826.0
2021-05-18 14:30:00,47.27,47.28,47.17,47.2,251191.0,42.8067,42.8157,42.7161,42.7433,251191.0
2021-05-18 14:35:00,47.2,47.22,47.13,47.15,305141.0,42.7433,42.7614,42.6799,42.698,305141.0
2021-05-18 14:40:00,47.16,47.2,47.09,47.12,288619.0,42.707,42.7433,42.6436,42.6708,288619.0
2021-05-18 14:45:00,47.12,47.13,47.01,47.04,201030.0,42.6708,42.6799,42.5712,42.5984,201030.0
2021-05-18 14:50:00,47.04,47.16,47.02,47.16,192368.0,42.5984,42.707,42.5803,42.707,192368.0
2021-05-18 14:55:00,47.15,47.24,47.14,47.23,111330.0,42.698,42.7795,42.6889,42.7704,111330.0
2021-05-18 15:00:00,47.22,47.24,47.17,47.23,194720.0,42.7614,42.7795,42.7161,42.7704,194720.0
2021-05-18 15:05:00,47.23,47.24,47.17,47.19,186229.0,42.7704,42.7795,42.7161,42.7342,186229.0
2021-05-18 15:10:00,47.19,47.21,47.13,47.16,223569.0,42.7342,42.7523,42.6799,42.707,223569.0
2021-05-18 15:15:00,47.16,47.22,47.15,47.2,222093.0,42.707,42.7614,42.698,42.7433,222093.0
2021-05-18 15:20:00,47.2,47.21,47.11,47.11,214502.0,42.7433,42.7523,42.6618,42.6618,214502.0
2021-05-18 15:25:00,47.12,47.15,47.12,47.14,149896.0,42.6708,42.698,42.6708,42.6889,149896.0
2021-05-18 15:30:00,47.14,47.19,47.09,47.17,306476.0,42.6889,42.7342,42.6436,42.7161,306476.0
2021-05-18 15:35:00,47.18,47.21,47.13,47.19,347412.0,42.7252,42.7523,42.6799,42.7342,347412.0
2021-05-18 15:40:00,47.19,47.26,47.16,47.22,303166.0,42.7342,42.7976,42.707,42.7614,303166.0
2021-05-18 15:45:00,47.22,47.23,47.03,47.07,377142.0,42.7614,42.7704,42.5893,42.6255,377142.0
2021-05-18 15:50:00,47.07,47.09,46.92,46.94,801685.0,42.6255,42.6436,42.4897,42.5078,801685.0
2021-05-18 15:55:00,46.94,47.02,46.83,46.87,1660797.0,42.5078,42.5803,42.4082,42.4444,1660797.0
2021-05-19 09:30:00,45.94,46.13,45.77,46.11,1329163.0,41.6022,41.7743,41.4483,41.7562,1329163.0
2021-05-19 09:35:00,46.11,46.15,45.77,45.8,775187.0,41.7562,41.7924,41.4483,41.4755,775187.0
2021-05-19 09:40:00,45.81,45.87,45.55,45.75,833324.0,41.4845,41.5388,41.2491,41.4302,833324.0
2021-05-19 09:45:00,45.73,45.82,45.61,45.64,631830.0,41.4121,41.4936,41.3034,41.3306,631830.0
2021-05-19 09:50:00,45.64,45.74,45.47,45.68,703067.0,41.3306,41.4211,41.1766,41.3668,703067.0
2021-05-19 09:55:00,45.68,45.85,45.53,45.7,415002.0,41.3668,41.5207,41.2309,41.3849,415002.0
2021-05-19 10:00:00,45.69,45.73,45.43,45.45,413985.0,41.3758,41.4121,41.1404,41.1585,413985.0
2021-05-19 10:05:00,45.45,45.57,45.4,45.44,461555.0,41.1585,41.2672,41.1132,41.1494,461555.0
2021-05-19 10:10:00,45.43,45.64,45.36,45.61,512804.0,41.1404,41.3306,41.077,41.3034,512804.0
2021-05-19 10:15:00,45.6,45.87,45.52,45.85,339992.0,41.2943,41.5388,41.2219,41.5207,339992.0
2021-05-19 10:20:00,45.86,45.86,45.68,45.69,464925.0,41.5298,41.5298,41.3668,41.3758,464925.0
2021-05-19 10:25:00,45.69,45.79,45.65,45.79,272840.0,41.3758,41.4664,41.3396,41.4664,272840.0
2021-05-19 10:30:00,45.78,45.78,45.62,45.71,333701.0,41.4573,41.4573,41.3124,41.394,333701.0
2021-05-19 10:35:00,45.71,45.79,45.51,45.52,292553.0,41.394,41.4664,41.2128,41.2219,292553.0
2021-05-19 10:40:00,45.51,45.56,45.4,45.55,434229.0,41.2128,41.2581,41.1132,41.2491,434229.0
2021-05-19 10:45:00,45.55,45.62,45.43,45.52,323900.0,41.2491,41.3124,41.1404,41.2219,323900.0
2021-05-19 10:50:00,45.51,45.64,45.48,45.61,421912.0,41.2128,41.3306,41.1857,41.3034,421912.0
2021-05-19 10:55:00,45.61,45.74,45.53,45.68,270727.0,41.3034,41.4211,41.2309,41.3668,270727.0
2021-05-19 11:00:00,45.68,45.74,45.61,45.64,331766.0,41.3668,41.4211,41.3034,41.3306,331766.0
2021-05-19 11:05:00,45.63,45.81,45.55,45.81,262086.0,41.3215,41.4845,41.2491,41.4845,262086.0
2021-05-19 11:10:00,45.8,45.84,45.75,45.78,238741.0,41.4755,41.5117,41.4302,41.4573,238741.0
2021-05-19 11:15:00,45.79,45.86,45.74,45.81,242277.0,41.4664,41.5298,41.4211,41.4845,242277.0
2021-05-19 11:20:00,45.81,45.95,45.8,45.93,225705.0,41.4845,41.6113,41.4755,41.5932,225705.0
2021-05-19 11:25:00,45.92,45.93,45.87,45.91,251270.0,41.5841,41.5932,41.5388,41.5751,251270.0
2021-05-19 11:30:00,45.91,45.94,45.82,45.87,293629.0,41.5751,41.6022,41.4936,41.5388,293629.0
2021-05-19 11:35:00,45.87,45.91,45.75,45.77,305653.0,41.5388,41.5751,41.4302,41.4483,305653.0
2021-05-19 11:40:00,45.77,45.82,45.75,45.8,154316.0,41.4483,41.4936,41.4302,41.4755,154316.0
2021-05-19 11:45:00,45.81,45.9,45.8,45.9,121074.0,41.4845,41.566,41.4755,41.566,121074.0
2021-05-19 11:50:00,45.9,45.96,45.87,45.95,181848.0,41.566,41.6203,41.5388,41.6113,181848.0
2021-05-19 11:55:00,45.94,46.02,45.94,45.98,219383.0,41.6022,41.6747,41.6022,41.6385,219383.0
2021-05-19 12:00:00,45.98,45.99,45.9,45.96,298833.0,41.6385,41.6475,41.566,41.6203,298833.0
2021-05-19 12:05:00,45.96,46.0,45.9,45.98,154974.0,41.6203,41.6566,41.566,41.6385,154974.0
2021-05-19 12:10:00,45.98,46.06,45.97,46.01,230002.0,41.6385,41.7109,41.6294,41.6656,230002.0
2021-05-19 12:15:00,46.02,46.08,46.0,46.08,105669.0,41.6747,41.729,41.6566,41.729,105669.0
2021-05-19 12:20:00,46.08,46.1,46.03,46.09,158353.0,41.729,41.7471,41.6837,41.7381,158353.0
2021-05-19 12:25:00,46.09,46.09,46.0,46.02,132986.0,41.7381,41.7381,41.6566,41.6747,132986.0
2021-05-19 12:30:00,46.02,46.07,46.0,46.04,108094.0,41.6747,41.72,41.6566,41.6928,108094.0
2021-05-19 12:35:00,46.04,46.08,45.97,46.08,157382.0,41.6928,41.729,41.6294,41.729,157382.0
2021-05-19 12:40:00,46.08,46.14,46.03,46.08,131870.0,41.729,41.7834,41.6837,41.729,131870.0
2021-05-19 12:45:00,46.09,46.11,46.05,46.1,86386.0,41.7381,41.7562,41.7018,41.7471,86386.0
2021-05-19 12:50:00,46.09,46.14,46.08,46.1,111135.0,41.7381,41.7834,41.729,41.7471,111135.0
2021-05-19 12:55:00,46.11,46.13,46.08,46.09,110408.0,41.7562,41.7743,41.729,41.7381,110408.0
2021-05-19 13:00:00,46.09,46.2,46.08,46.2,185975.0,41.7381,41.8377,41.729,41.8377,185975.0
2021-05-19 13:05:00,46.2,46.3,46.17,46.25,175609.0,41.8377,41.9282,41.8105,41.883,175609.0
2021-05-19 13:10:00,46.25,46.28,46.22,46.23,122380.0,41.883,41.9101,41.8558,41.8649,122380.0
2021-05-19 13:15:00,46.23,46.32,46.23,46.31,109764.0,41.8649,41.9464,41.8649,41.9373,109764.0
2021-05-19 13:20:00,46.31,46.32,46.2,46.21,109528.0,41.9373,41.9464,41.8377,41.8467,109528.0
2021-05-19 13:25:00,46.2,46.2,46.14,46.16,154354.0,41.8377,41.8377,41.7834,41.8015,154354.0
2021-05-19 13:30:00,46.16,46.17,46.13,46.16,121686.0,41.8015,41.8105,41.7743,41.8015,121686.0
2021-05-19 13:35:00,46.17,46.18,46.08,46.11,139905.0,41.8105,41.8196,41.729,41.7562,139905.0
2021-05-19 13:40:00,46.11,46.16,46.05,46.05,252890.0,41.7562,41.8015,41.7018,41.7018,252890.0
2021-05-19 13:45:00,46.05,46.12,46.02,46.12,144330.0,41.7018,41.7652,41.6747,41.7652,144330.0
2021-05-19 13:50:00,46.12,46.15,46.1,46.12,123908.0,41.7652,41.7924,41.7471,41.7652,123908.0
2021-05-19 13:55:00,46.12,46.14,46.08,46.09,88156.0,41.7652,41.7834,41.729,41.7381,88156.0
2021-05-19 14:00:00,46.08,46.16,45.88,45.9,233824.0,41.729,41.8015,41.5479,41.566,233824.0
2021-05-19 14:05:00,45.9,45.98,45.84,45.95,430168.0,41.566,41.6385,41.5117,41.6113,430168.0
2021-05-19 14:10:00,45.95,45.99,45.86,45.9,233723.0,41.6113,41.6475,41.5298,41.566,233723.0
2021-05-19 14:15:00,45.89,45.9,45.76,45.84,259345.0,41.557,41.566,41.4392,41.5117,259345.0
2021-05-19 14:20:00,45.85,46.13,45.84,46.1,290756.0,41.5207,41.7743,41.5117,41.7471,290756.0
2021-05-19 14:25:00,46.1,46.1,45.98,46.03,217342.0,41.7471,41.7471,41.6385,41.6837,217342.0
2021-05-19 14:30:00,46.03,46.13,45.97,46.0,246797.0,41.6837,41.7743,41.6294,41.6566,246797.0
2021-05-19 14:35:00,46.0,46.02,45.87,45.88,199173.0,41.6566,41.6747,41.5388,41.5479,199173.0
2021-05-19 14:40:00,45.88,45.91,45.82,45.85,139293.0,41.5479,41.5751,41.4936,41.5207,139293.0
2021-05-19 14:45:00,45.85,45.9,45.77,45.87,210215.0,41.5207,41.566,41.4483,41.5388,210215.0
2021-05-19 14:50:00,45.87,45.87,45.77,45.8,261044.0,41.5388,41.5388,41.4483,41.4755,261044.0
2021-05-19 14:55:00,45.8,45.87,45.75,45.75,323328.0,41.4755,41.5388,41.4302,41.4302,323328.0
2021-05-19 15:00:00,45.76,45.81,45.71,45.79,228306.0,41.4392,41.4845,41.394,41.4664,228306.0
2021-05-19 15:05:00,45.8,45.92,45.78,45.9,170417.0,41.4755,41.5841,41.4573,41.566,170417.0
2021-05-19 15:10:00,45.9,45.99,45.89,45.94,227949.0,41.566,41.6475,41.557,41.6022,227949.0
2021-05-19 15:15:00,45.93,46.0,45.92,45.99,147663.0,41.5932,41.6566,41.5841,41.6475,147663.0
2021-05-19 15:20:00,46.0,46.11,45.98,46.06,224841.0,41.6566,41.7562,41.6385,41.7109,224841.0
2021-05-19 15:25:00,46.07,46.16,46.05,46.14,313023.0,41.72,41.8015,41.7018,41.7834,313023.0
2021-05-19 15:30:00,46.13,46.14,45.94,46.0,211681.0,41.7743,41.7834,41.6022,41.6566,211681.0
2021-05-19 15:35:00,46.0,46.09,45.98,46.06,484024.0,41.6566,41.7381,41.6385,41.7109,484024.0
2021-05-19 15:40:00,46.06,46.17,46.06,46.11,328361.0,41.7109,41.8105,41.7109,41.7562,328361.0
2021-05-19 15:45:00,46.11,46.11,45.94,45.98,298104.0,41.7562,41.7562,41.6022,41.6385,298104.0
2021-05-19 15:50:00,45.98,46.16,45.97,46.13,601833.0,41.6385,41.8015,41.6294,41.7743,601833.0
2021-05-19 15:55:00,46.13,46.21,46.1,46.18,1085218.0,41.7743,41.8467,41.7471,41.8196,1085218.0
2021-05-20 09:30:00,46.07,46.19,45.82,45.82,960465.0,41.72,41.8286,41.4936,41.4936,960465.0
2021-05-20 09:35:00,45.83,45.86,45.46,45.52,765923.0,41.5026,41.5298,41.1676,41.2219,765923.0
2021-05-20 09:40:00,45.52,45.54,45.31,45.4,558470.0,41.2219,41.24,41.0317,41.1132,558470.0
2021-05-20 09:45:00,45.4,45.64,45.36,45.53,485662.0,41.1132,41.3306,41.077,41.2309,485662.0
2021-05-20 09:50:00,45.53,45.6,45.27,45.32,728825.0,41.2309,41.2943,40.9955,41.0408,728825.0
2021-05-20 09:55:00,45.32,45.54,45.29,45.52,428955.0,41.0408,41.24,41.0136,41.2219,428955.0
2021-05-20 10:00:00,45.53,45.56,45.32,45.5,394251.0,41.2309,41.2581,41.0408,41.2038,394251.0
2021-05-20 10:05:00,45.49,45.56,45.36,45.42,300741.0,41.1947,41.2581,41.077,41.1313,300741.0
2021-05-20 10:10:00,45.42,45.51,45.41,45.5,283919.0,41.1313,41.2128,41.1223,41.2038,283919.0
2021-05-20 10:15:00,45.5,45.56,45.39,45.55,503064.0,41.2038,41.2581,41.1042,41.2491,503064.0
2021-05-20 10:20:00,45.55,45.6,45.53,45.57,288868.0,41.2491,41.2943,41.2309,41.2672,288868.0
2021-05-20 10:25:00,45.57,45.62,45.44,45.54,357351.0,41.2672,41.3124,41.1494,41.24,357351.0
2021-05-20 10:30:00,45.55,45.63,45.5,45.59,197416.0,41.2491,41.3215,41.2038,41.2853,197416.0
2021-05-20 10:35:00,45.59,45.62,45.49,45.61,232412.0,41.2853,41.3124,41.1947,41.3034,232412.0
2021-05-20 10:40:00,45.61,45.78,45.6,45.77,229035.0,41.3034,41.4573,41.2943,41.4483,229035.0
2021-05-20 10:45:00,45.78,45.84,45.71,45.76,248864.0,41.4573,41.5117,41.394,41.4392,248864.0
2021-05-20 10:50:00,45.75,45.81,45.68,45.72,208693.0,41.4302,41.4845,41.3668,41.403,208693.0
2021-05-20 10:55:00,45.73,45.75,45.63,45.69,287311.0,41.4121,41.4302,41.3215,41.3758,287311.0
2021-05-20 11:00:00,45.69,45.76,45.67,45.73,203571.0,41.3758,41.4392,41.3577,41.4121,203571.0
2021-05-20 11:05:00,45.73,45.76,45.67,45.68,197118.0,41.4121,41.4392,41.3577,41.3668,197118.0
2021-05-20 11:10:00,45.68,45.72,45.67,45.7,172935.0,41.3668,41.403,41.3577,41.3849,172935.0
2021-05-20 11:15:00,45.7,45.74,45.67,45.69,162333.0,41.3849,41.4211,41.3577,41.3758,162333.0
2021-05-20 11:20:00,45.69,45.74,45.68,45.7,134534.0,41.3758,41.4211,41.3668,41.3849,134534.0
2021-05-20 11:25:00,45.71,45.75,45.69,45.71,183647.0,41.394,41.4302,41.3758,41.394,183647.0
2021-05-20 11:30:00,45.7,45.81,45.69,45.8,142149.0,41.3849,41.4845,41.3758,41.4755,142149.0
2021-05-20 11:35:00,45.8,45.85,45.79,45.82,166393.0,41.4755,41.5207,41.4664,41.4936,166393.0
2021-05-20 11:40:00,45.82,45.82,45.76,45.8,258038.0,41.4936,41.4936,41.4392,41.4755,258038.0
2021-05-20 11:45:00,45.81,45.87,45.8,45.87,245609.0,41.4845,41.5388,41.4755,41.5388,245609.0
2021-05-20 11:50:00,45.87,45.89,45.77,45.79,317588.0,41.5388,41.557,41.4483,41.4664,317588.0
2021-05-20 11:55:00,45.78,45.9,45.77,45.84,276219.0,41.4573,41.566,41.4483,41.5117,276219.0
2021-05-20 12:00:00,45.84,45.86,45.79,45.8,131264.0,41.5117,41.5298,41.4664,41.4755,131264.0
2021-05-20 12:05:00,45.81,45.83,45.76,45.82,146972.0,41.4845,41.5026,41.4392,41.4936,146972.0
2021-05-20 12:10:00,45.81,45.83,45.76,45.78,127356.0,41.4845,41.5026,41.4392,41.4573,127356.0
2021-05-20 12:15:00,45.78,45.8,45.7,45.72,164731.0,41.4573,41.4755,41.3849,41.403,164731.0
2021-05-20 12:20:00,45.72,45.74,45.64,45.67,215177.0,41.403,41.4211,41.3306,41.3577,215177.0
2021-05-20 12:25:00,45.67,45.7,45.61,45.62,182206.0,41.3577,41.3849,41.3034,41.3124,182206.0
2021-05-20 12:30:00,45.63,45.68,45.61,45.66,112356.0,41.3215,41.3668,41.3034,41.3487,112356.0
2021-05-20 12:35:00,45.65,45.65,45.53,45.53,240536.0,41.3396,41.3396,41.2309,41.2309,240536.0
2021-05-20 12:40:00,45.54,45.58,45.5,45.52,229909.0,41.24,41.2762,41.2038,41.2219,229909.0
2021-05-20 12:45:00,45.52,45.58,45.51,45.56,143092.0,41.2219,41.2762,41.2128,41.2581,143092.0
2021-05-20 12:50:00,45.56,45.63,45.55,45.63,310368.0,41.2581,41.3215,41.2491,41.3215,310368.0
2021-05-20 12:55:00,45.63,45.67,45.59,45.63,155956.0,41.3215,41.3577,41.2853,41.3215,155956.0
2021-05-20 13:00:00,45.63,45.65,45.59,45.65,137322.0,41.3215,41.3396,41.2853,41.3396,137322.0
2021-05-20 13:05:00,45.65,45.7,45.64,45.69,130013.0,41.3396,41.3849,41.3306,41.3758,130013.0
2021-05-20 13:10:00,45.69,45.75,45.69,45.73,160698.0,41.3758,41.4302,41.3758,41.4121,160698.0
2021-05-20 13:15:00,45.74,45.74,45.68,45.71,174426.0,41.4211,41.4211,41.3668,41.394,174426.0
2021-05-20 13:20:00,45.71,45.74,45.68,45.73,118109.0,41.394,41.4211,41.3668,41.4121,118109.0
2021-05-20 13:25:00,45.73,45.74,45.69,45.71,101547.0,41.4121,41.4211,41.3758,41.394,101547.0
2021-05-20 13:30:00,45.72,45.72,45.67,45.68,99429.0,41.403,41.403,41.3577,41.3668,99429.0
2021-05-20 13:35:00,45.68,45.71,45.67,45.71,170959.0,41.3668,41.394,41.3577,41.394,170959.0
2021-05-20 13:40:00,45.71,45.74,45.68,45.73,169331.0,41.394,41.4211,41.3668,41.4121,169331.0
2021-05-20 13:45:00,45.73,45.76,45.72,45.73,133941.0,41.4121,41.4392,41.403,41.4121,133941.0
2021-05-20 13:50:00,45.74,45.75,45.61,45.65,177875.0,41.4211,41.4302,41.3034,41.3396,177875.0
2021-05-20 13:55:00,45.65,45.72,45.62,45.72,159895.0,41.3396,41.403,41.3124,41.403,159895.0
2021-05-20 14:00:00,45.72,45.76,45.7,45.7,165443.0,41.403,41.4392,41.3849,41.3849,165443.0
2021-05-20 14:05:00,45.71,45.8,45.7,45.78,168651.0,41.394,41.4755,41.3849,41.4573,168651.0
2021-05-20 14:10:00,45.79,45.81,45.74,45.77,174434.0,41.4664,41.4845,41.4211,41.4483,174434.0
2021-05-20 14:15:00,45.77,45.79,45.71,45.78,169987.0,41.4483,41.4664,41.394,41.4573,169987.0
2021-05-20 14:20:00,45.79,45.79,45.74,45.76,117166.0,41.4664,41.4664,41.4211,41.4392,117166.0
2021-05-20 14:25:00,45.76,45.78,45.71,45.78,155357.0,41.4392,41.4573,41.394,41.4573,155357.0
2021-05-20 14:30:00,45.78,45.83,45.77,45.78,141878.0,41.4573,41.5026,41.4483,41.4573,141878.0
2021-05-20 14:35:00,45.79,45.83,45.77,45.81,153361.0,41.4664,41.5026,41.4483,41.4845,153361.0
2021-05-20 14:40:00,45.8,45.83,45.76,45.8,144192.0,41.4755,41.5026,41.4392,41.4755,144192.0
2021-05-20 14:45:00,45.81,45.83,45.74,45.76,213989.0,41.4845,41.5026,41.4211,41.4392,213989.0
2021-05-20 14:50:00,45.76,45.76,45.72,45.74,240697.0,41.4392,41.4392,41.403,41.4211,240697.0
2021-05-20 14:55:00,45.73,45.75,45.68,45.71,232467.0,41.4121,41.4302,41.3668,41.394,232467.0
2021-05-20 15:00:00,45.71,45.78,45.67,45.78,190044.0,41.394,41.4573,41.3577,41.4573,190044.0
2021-05-20 15:05:00,45.78,45.81,45.76,45.8,172698.0,41.4573,41.4845,41.4392,41.4755,172698.0
2021-05-20 15:10:00,45.8,45.87,45.8,45.86,222528.0,41.4755,41.5388,41.4755,41.5298,222528.0
2021-05-20 15:15:00,45.86,45.9,45.85,45.88,230000.0,41.5298,41.566,41.5207,41.5479,230000.0
2021-05-20 15:20:00,45.88,45.95,45.86,45.95,333596.0,41.5479,41.6113,41.5298,41.6113,333596.0
2021-05-20 15:25:00,45.95,46.03,45.94,45.97,302174.0,41.6113,41.6837,41.6022,41.6294,302174.0
2021-05-20 15:30:00,45.97,45.97,45.89,45.9,295350.0,41.6294,41.6294,41.557,41.566,295350.0
2021-05-20 15:35:00,45.9,45.94,45.87,45.88,267743.0,41.566,41.6022,41.5388,41.5479,267743.0
2021-05-20 15:40:00,45.88,45.91,45.82,45.86,378693.0,41.5479,41.5751,41.4936,41.5298,378693.0
2021-05-20 15:45:00,45.86,45.88,45.7,45.71,664243.0,41.5298,41.5479,41.3849,41.394,664243.0
2021-05-20 15:50:00,45.71,45.76,45.64,45.75,806654.0,41.394,41.4392,41.3306,41.4302,806654.0
2021-05-20 15:55:00,45.75,45.75,45.59,45.73,1769108.0,41.4302,41.4302,41.2853,41.4121,1769108.0
2021-05-21 09:30:00,45.97,46.03,45.77,45.97,1022200.0,41.6294,41.6837,41.4483,41.6294,1022200.0
2021-05-21 09:35:00,45.98,46.04,45.79,45.97,422317.0,41.6385,41.6928,41.4664,41.6294,422317.0
2021-05-21 09:40:00,45.97,46.07,45.9,46.0,291216.0,41.6294,41.72,41.566,41.6566,291216.0
2021-05-21 09:45:00,45.99,46.19,45.96,46.18,507682.0,41.6475,41.8286,41.6203,41.8196,507682.0
2021-05-21 09:50:00,46.17,46.28,46.09,46.21,433212.0,41.8105,41.9101,41.7381,41.8467,433212.0
2021-05-21 09:55:00,46.2,46.25,46.11,46.2,414182.0,41.8377,41.883,41.7562,41.8377,414182.0
2021-05-21 10:00:00,46.2,46.2,46.0,46.04,270279.0,41.8377,41.8377,41.6566,41.6928,270279.0
2021-05-21 10:05:00,46.05,46.15,45.98,46.12,241003.0,41.7018,41.7924,41.6385,41.7652,241003.0
2021-05-21 10:10:00,46.12,46.13,45.94,45.95,240706.0,41.7652,41.7743,41.6022,41.6113,240706.0
2021-05-21 10:15:00,45.95,46.0,45.93,45.98,244697.0,41.6113,41.6566,41.5932,41.6385,244697.0
2021-05-21 10:20:00,45.98,45.98,45.9,45.91,221000.0,41.6385,41.6385,41.566,41.5751,221000.0
2021-05-21 10:25:00,45.91,46.01,45.88,45.95,274185.0,41.5751,41.6656,41.5479,41.6113,274185.0
2021-05-21 10:30:00,45.95,46.05,45.95,46.04,257255.0,41.6113,41.7018,41.6113,41.6928,257255.0
2021-05-21 10:35:00,46.04,46.04,45.94,45.96,216361.0,41.6928,41.6928,41.6022,41.6203,216361.0
2021-05-21 10:40:00,45.96,46.0,45.92,45.97,200803.0,41.6203,41.6566,41.5841,41.6294,200803.0
2021-05-21 10:45:00,45.97,46.0,45.93,46.0,240535.0,41.6294,41.6566,41.5932,41.6566,240535.0
2021-05-21 10:50:00,46.0,46.14,45.99,46.12,259930.0,41.6566,41.7834,41.6475,41.7652,259930.0
2021-05-21 10:55:00,46.12,46.25,46.11,46.23,254860.0,41.7652,41.883,41.7562,41.8649,254860.0
2021-05-21 11:00:00,46.23,46.28,46.21,46.26,259528.0,41.8649,41.9101,41.8467,41.892,259528.0
2021-05-21 11:05:00,46.27,46.3,46.23,46.23,196069.0,41.9011,41.9282,41.8649,41.8649,196069.0
2021-05-21 11:10:00,46.23,46.26,46.14,46.15,266072.0,41.8649,41.892,41.7834,41.7924,266072.0
2021-05-21 11:15:00,46.16,46.21,46.12,46.15,216860.0,41.8015,41.8467,41.7652,41.7924,216860.0
2021-05-21 11:20:00,46.15,46.19,46.13,46.15,179556.0,41.7924,41.8286,41.7743,41.7924,179556.0
2021-05-21 11:25:00,46.16,46.18,46.08,46.09,239742.0,41.8015,41.8196,41.729,41.7381,239742.0
2021-05-21 11:30:00,46.11,46.15,46.08,46.11,264487.0,41.7562,41.7924,41.729,41.7562,264487.0
2021-05-21 11:35:00,46.12,46.2,46.1,46.19,320232.0,41.7652,41.8377,41.7471,41.8286,320232.0
2021-05-21 11:40:00,46.2,46.24,46.18,46.2,184503.0,41.8377,41.8739,41.8196,41.8377,184503.0
2021-05-21 11:45:00,46.2,46.23,46.18,46.21,167691.0,41.8377,41.8649,41.8196,41.8467,167691.0
2021-05-21 11:50:00,46.22,46.22,46.14,46.16,169470.0,41.8558,41.8558,41.7834,41.8015,169470.0
2021-05-21 11:55:00,46.16,46.2,46.14,46.18,154506.0,41.8015,41.8377,41.7834,41.8196,154506.0
2021-05-21 12:00:00,46.18,46.18,46.12,46.16,162496.0,41.8196,41.8196,41.7652,41.8015,162496.0
2021-05-21 12:05:00,46.15,46.16,45.98,45.98,303641.0,41.7924,41.8015,41.6385,41.6385,303641.0
2021-05-21 12:10:00,45.99,46.1,45.98,46.06,177989.0,41.6475,41.7471,41.6385,41.7109,177989.0
2021-05-21 12:15:00,46.05,46.08,46.04,46.04,105441.0,41.7018,41.729,41.6928,41.6928,105441.0
2021-05-21 12:20:00,46.05,46.06,45.99,46.0,139709.0,41.7018,41.7109,41.6475,41.6566,139709.0
2021-05-21 12:25:00,46.0,46.06,46.0,46.05,187244.0,41.6566,41.7109,41.6566,41.7018,187244.0
2021-05-21 12:30:00,46.05,46.08,46.02,46.05,133880.0,41.7018,41.729,41.6747,41.7018,133880.0
2021-05-21 12:35:00,46.06,46.06,45.98,46.0,152114.0,41.7109,41.7109,41.6385,41.6566,152114.0
2021-05-21 12:40:00,46.0,46.05,45.99,46.02,239346.0,41.6566,41.7018,41.6475,41.6747,239346.0
2021-05-21 12:45:00,46.03,46.03,45.93,45.93,268253.0,41.6837,41.6837,41.5932,41.5932,268253.0
2021-05-21 12:50:00,45.94,45.94,45.89,45.9,170746.0,41.6022,41.6022,41.557,41.566,170746.0
2021-05-21 12:55:00,45.89,45.9,45.8,45.88,258753.0,41.557,41.566,41.4755,41.5479,258753.0
2021-05-21 13:00:00,45.88,45.9,45.83,45.89,135251.0,41.5479,41.566,41.5026,41.557,135251.0
2021-05-21 13:05:00,45.9,45.92,45.87,45.91,188120.0,41.566,41.5841,41.5388,41.5751,188120.0
2021-05-21 13:10:00,45.91,45.93,45.9,45.91,154324.0,41.5751,41.5932,41.566,41.5751,154324.0
2021-05-21 13:15:00,45.91,45.94,45.89,45.91,208211.0,41.5751,41.6022,41.557,41.5751,208211.0
2021-05-21 13:20:00,45.91,45.99,45.89,45.95,253830.0,41.5751,41.6475,41.557,41.6113,253830.0
2021-05-21 13:25:00,45.95,46.0,45.93,45.98,341918.0,41.6113,41.6566,41.5932,41.6385,341918.0
2021-05-21 13:30:00,45.98,45.99,45.95,45.98,160802.0,41.6385,41.6475,41.6113,41.6385,160802.0
2021-05-21 13:35:00,45.98,46.02,45.95,46.0,210185.0,41.6385,41.6747,41.6113,41.6566,210185.0
2021-05-21 13:40:00,45.99,46.0,45.91,45.91,253521.0,41.6475,41.6566,41.5751,41.5751,253521.0
2021-05-21 13:45:00,45.91,45.92,45.88,45.91,199146.0,41.5751,41.5841,41.5479,41.5751,199146.0
2021-05-21 13:50:00,45.91,45.95,45.86,45.87,342772.0,41.5751,41.6113,41.5298,41.5388,342772.0
2021-05-21 13:55:00,45.88,45.98,45.87,45.97,203761.0,41.5479,41.6385,41.5388,41.6294,203761.0
2021-05-21 14:00:00,45.97,45.98,45.92,45.95,309587.0,41.6294,41.6385,41.5841,41.6113,309587.0
2021-05-21 14:05:00,45.95,46.01,45.94,46.0,190003.0,41.6113,41.6656,41.6022,41.6566,190003.0
2021-05-21 14:10:00,46.01,46.02,45.97,46.01,249300.0,41.6656,41.6747,41.6294,41.6656,249300.0
2021-05-21 14:15:00,46.01,46.03,45.97,45.97,198356.0,41.6656,41.6837,41.6294,41.6294,198356.0
2021-05-21 14:20:00,45.98,45.99,45.89,45.92,429498.0,41.6385,41.6475,41.557,41.5841,429498.0
2021-05-21 14:25:00,45.92,45.95,45.89,45.9,231046.0,41.5841,41.6113,41.557,41.566,231046.0
2021-05-21 14:30:00,45.91,45.92,45.88,45.9,178960.0,41.5751,41.5841,41.5479,41.566,178960.0
2021-05-21 14:35:00,45.9,45.96,45.87,45.87,294703.0,41.566,41.6203,41.5388,41.5388,294703.0
2021-05-21 14:40:00,45.88,45.9,45.84,45.86,212246.0,41.5479,41.566,41.5117,41.5298,212246.0
2021-05-21 14:45:00,45.86,45.93,45.86,45.92,196972.0,41.5298,41.5932,41.5298,41.5841,196972.0
2021-05-21 14:50:00,45.93,45.98,45.91,45.96,237840.0,41.5932,41.6385,41.5751,41.6203,237840.0
2021-05-21 14:55:00,45.97,45.99,45.94,45.97,204348.0,41.6294,41.6475,41.6022,41.6294,204348.0
2021-05-21 15:00:00,45.97,45.97,45.91,45.95,244022.0,41.6294,41.6294,41.5751,41.6113,244022.0
2021-05-21 15:05:00,45.95,45.97,45.92,45.95,250408.0,41.6113,41.6294,41.5841,41.6113,250408.0
2021-05-21 15:10:00,45.96,45.99,45.93,45.97,222348.0,41.6203,41.6475,41.5932,41.6294,222348.0
2021-05-21 15:15:00,45.97,46.0,45.94,45.97,280495.0,41.6294,41.6566,41.6022,41.6294,280495.0
2021-05-21 15:20:00,45.97,46.02,45.96,46.0,348316.0,41.6294,41.6747,41.6203,41.6566,348316.0
2021-05-21 15:25:00,46.0,46.0,45.96,45.98,339569.0,41.6566,41.6566,41.6203,41.6385,339569.0
2021-05-21 15:30:00,45.98,45.99,45.87,45.89,351920.0,41.6385,41.6475,41.5388,41.557,351920.0
2021-05-21 15:35:00,45.9,45.97,45.89,45.93,419528.0,41.566,41.6294,41.557,41.5932,419528.0
2021-05-21 15:40:00,45.94,45.96,45.91,45.91,373091.0,41.6022,41.6203,41.5751,41.5751,373091.0
2021-05-21 15:45:00,45.91,45.94,45.86,45.94,553620.0,41.5751,41.6022,41.5298,41.6022,553620.0
2021-05-21 15:50:00,45.94,45.98,45.89,45.91,873060.0,41.6022,41.6385,41.557,41.5751,873060.0
2021-05-21 15:55:00,45.91,45.93,45.79,45.89,1813310.0,41.5751,41.5932,41.4664,41.557,1813310.0
2021-05-24 09:30:00,45.98,46.2,45.95,46.19,882953.0,41.6385,41.8377,41.6113,41.8286,882953.0
2021-05-24 09:35:00,46.19,46.2,45.98,45.98,426157.0,41.8286,41.8377,41.6385,41.6385,426157.0
2021-05-24 09:40:00,45.98,46.04,45.75,45.98,448101.0,41.6385,41.6928,41.4302,41.6385,448101.0
2021-05-24 09:45:00,45.98,46.07,45.88,46.04,315370.0,41.6385,41.72,41.5479,41.6928,315370.0
2021-05-24 09:50:00,46.03,46.16,45.98,46.12,296842.0,41.6837,41.8015,41.6385,41.7652,296842.0
2021-05-24 09:55:00,46.12,46.23,46.11,46.2,364642.0,41.7652,41.8649,41.7562,41.8377,364642.0
2021-05-24 10:00:00,46.19,46.23,46.11,46.14,314933.0,41.8286,41.8649,41.7562,41.7834,314933.0
2021-05-24 10:05:00,46.14,46.15,46.02,46.11,207434.0,41.7834,41.7924,41.6747,41.7562,207434.0
2021-05-24 10:10:00,46.1,46.13,45.99,46.05,206904.0,41.7471,41.7743,41.6475,41.7018,206904.0
2021-05-24 10:15:00,46.05,46.2,46.02,46.19,270203.0,41.7018,41.8377,41.6747,41.8286,270203.0
2021-05-24 10:20:00,46.19,46.29,46.18,46.22,278944.0,41.8286,41.9192,41.8196,41.8558,278944.0
2021-05-24 10:25:00,46.22,46.26,46.14,46.15,171989.0,41.8558,41.892,41.7834,41.7924,171989.0
2021-05-24 10:30:00,46.15,46.25,46.14,46.24,197617.0,41.7924,41.883,41.7834,41.8739,197617.0
2021-05-24 10:35:00,46.24,46.33,46.2,46.33,286585.0,41.8739,41.9554,41.8377,41.9554,286585.0
2021-05-24 10:40:00,46.33,46.35,46.21,46.22,246355.0,41.9554,41.9735,41.8467,41.8558,246355.0
2021-05-24 10:45:00,46.22,46.23,46.16,46.21,157634.0,41.8558,41.8649,41.8015,41.8467,157634.0
2021-05-24 10:50:00,46.21,46.28,46.19,46.26,228741.0,41.8467,41.9101,41.8286,41.892,228741.0
2021-05-24 10:55:00,46.26,46.27,46.19,46.23,169261.0,41.892,41.9011,41.8286,41.8649,169261.0
2021-05-24 11:00:00,46.23,46.31,46.23,46.3,173421.0,41.8649,41.9373,41.8649,41.9282,173421.0
2021-05-24 11:05:00,46.3,46.33,46.26,46.27,167568.0,41.9282,41.9554,41.892,41.9011,167568.0
2021-05-24 11:10:00,46.26,46.27,46.09,46.1,382585.0,41.892,41.9011,41.7381,41.7471,382585.0
2021-05-24 11:15:00,46.11,46.15,46.07,46.14,333699.0,41.7562,41.7924,41.72,41.7834,333699.0
2021-05-24 11:20:00,46.14,46.23,46.13,46.23,198807.0,41.7834,41.8649,41.7743,41.8649,198807.0
2021-05-24 11:25:00,46.23,46.25,46.15,46.16,326480.0,41.8649,41.883,41.7924,41.8015,326480.0
2021-05-24 11:30:00,46.16,46.23,46.14,46.2,175766.0,41.8015,41.8649,41.7834,41.8377,175766.0
2021-05-24 11:35:00,46.19,46.21,46.15,46.19,200653.0,41.8286,41.8467,41.7924,41.8286,200653.0
2021-05-24 11:40:00,46.2,46.23,46.17,46.17,133733.0,41.8377,41.8649,41.8105,41.8105,133733.0
2021-05-24 11:45:00,46.17,46.25,46.16,46.23,142176.0,41.8105,41.883,41.8015,41.8649,142176.0
2021-05-24 11:50:00,46.23,46.24,46.14,46.15,188506.0,41.8649,41.8739,41.7834,41.7924,188506.0
2021-05-24 11:55:00,46.15,46.19,46.12,46.17,357497.0,41.7924,41.8286,41.7652,41.8105,357497.0
2021-05-24 12:00:00,46.16,46.19,46.11,46.13,236730.0,41.8015,41.8286,41.7562,41.7743,236730.0
2021-05-24 12:05:00,46.13,46.16,46.08,46.11,195944.0,41.7743,41.8015,41.729,41.7562,195944.0
2021-05-24 12:10:00,46.11,46.16,46.07,46.15,165223.0,41.7562,41.8015,41.72,41.7924,165223.0
2021-05-24 12:15:00,46.16,46.21,46.15,46.21,275873.0,41.8015,41.8467,41.7924,41.8467,275873.0
2021-05-24 12:20:00,46.21,46.22,46.17,46.2,112523.0,41.8467,41.8558,41.8105,41.8377,112523.0
2021-05-24 12:25:00,46.21,46.22,46.13,46.14,137063.0,41.8467,41.8558,41.7743,41.7834,137063.0
2021-05-24 12:30:00,46.14,46.22,46.13,46.22,120882.0,41.7834,41.8558,41.7743,41.8558,120882.0
2021-05-24 12:35:00,46.22,46.26,46.21,46.26,138774.0,41.8558,41.892,41.8467,41.892,138774.0
2021-05-24 12:40:00,46.25,46.31,46.22,46.31,128055.0,41.883,41.9373,41.8558,41.9373,128055.0
2021-05-24 12:45:00,46.31,46.35,46.3,46.34,127790.0,41.9373,41.9735,41.9282,41.9645,127790.0
2021-05-24 12:50:00,46.34,46.36,46.28,46.3,131121.0,41.9645,41.9826,41.9101,41.9282,131121.0
2021-05-24 12:55:00,46.3,46.34,46.29,46.32,76481.0,41.9282,41.9645,41.9192,41.9464,76481.0
2021-05-24 13:00:00,46.31,46.35,46.3,46.34,115151.0,41.9373,41.9735,41.9282,41.9645,115151.0
2021-05-24 13:05:00,46.34,46.34,46.24,46.25,174569.0,41.9645,41.9645,41.8739,41.883,174569.0
2021-05-24 13:10:00,46.26,46.29,46.24,46.27,173667.0,41.892,41.9192,41.8739,41.9011,173667.0
2021-05-24 13:15:00,46.28,46.32,46.27,46.3,163241.0,41.9101,41.9464,41.9011,41.9282,163241.0
2021-05-24 13:20:00,46.3,46.36,46.3,46.36,110045.0,41.9282,41.9826,41.9282,41.9826,110045.0
2021-05-24 13:25:00,46.36,46.4,46.35,46.39,223681.0,41.9826,42.0188,41.9735,42.0097,223681.0
2021-05-24 13:30:00,46.39,46.41,46.33,46.38,137298.0,42.0097,42.0279,41.9554,42.0007,137298.0
2021-05-24 13:35:00,46.38,46.44,46.37,46.43,121629.0,42.0007,42.055,41.9916,42.046,121629.0
2021-05-24 13:40:00,46.43,46.44,46.37,46.38,141684.0,42.046,42.055,41.9916,42.0007,141684.0
2021-05-24 13:45:00,46.38,46.4,46.35,46.36,139406.0,42.0007,42.0188,41.9735,41.9826,139406.0
2021-05-24 13:50:00,46.36,46.36,46.32,46.32,168139.0,41.9826,41.9826,41.9464,41.9464,168139.0
2021-05-24 13:55:00,46.32,46.34,46.28,46.29,275192.0,41.9464,41.9645,41.9101,41.9192,275192.0
2021-05-24 14:00:00,46.28,46.39,46.28,46.37,174511.0,41.9101,42.0097,41.9101,41.9916,174511.0
2021-05-24 14:05:00,46.37,46.39,46.35,46.37,138203.0,41.9916,42.0097,41.9735,41.9916,138203.0
2021-05-24 14:10:00,46.36,46.42,46.36,46.42,218411.0,41.9826,42.0369,41.9826,42.0369,218411.0
2021-05-24 14:15:00,46.41,46.44,46.4,46.41,178632.0,42.0279,42.055,42.0188,42.0279,178632.0
2021-05-24 14:20:00,46.41,46.45,46.4,46.44,177431.0,42.0279,42.0641,42.0188,42.055,177431.0
2021-05-24 14:25:00,46.45,46.47,46.39,46.4,171916.0,42.0641,42.0822,42.0097,42.0188,171916.0
2021-05-24 14:30:00,46.41,46.42,46.37,46.41,134754.0,42.0279,42.0369,41.9916,42.0279,134754.0
2021-05-24 14:35:00,46.41,46.42,46.36,46.39,114560.0,42.0279,42.0369,41.9826,42.0097,114560.0
2021-05-24 14:40:00,46.39,46.41,46.37,46.4,152860.0,42.0097,42.0279,41.9916,42.0188,152860.0
2021-05-24 14:45:00,46.41,46.44,46.39,46.41,148695.0,42.0279,42.055,42.0097,42.0279,148695.0
2021-05-24 14:50:00,46.41,46.42,46.39,46.4,136496.0,42.0279,42.0369,42.0097,42.0188,136496.0
2021-05-24 14:55:00,46.41,46.46,46.4,46.45,192245.0,42.0279,42.0731,42.0188,42.0641,192245.0
2021-05-24 15:00:00,46.45,46.45,46.4,46.43,192871.0,42.0641,42.0641,42.0188,42.046,192871.0
2021-05-24 15:05:00,46.43,46.48,46.42,46.46,183235.0,42.046,42.0912,42.0369,42.0731,183235.0
2021-05-24 15:10:00,46.47,46.51,46.46,46.48,208401.0,42.0822,42.1184,42.0731,42.0912,208401.0
2021-05-24 15:15:00,46.48,46.49,46.43,46.44,190003.0,42.0912,42.1003,42.046,42.055,190003.0
2021-05-24 15:20:00,46.44,46.46,46.42,46.45,183663.0,42.055,42.0731,42.0369,42.0641,183663.0
2021-05-24 15:25:00,46.45,46.46,46.43,46.46,206527.0,42.0641,42.0731,42.046,42.0731,206527.0
2021-05-24 15:30:00,46.46,46.49,46.45,46.49,423222.0,42.0731,42.1003,42.0641,42.1003,423222.0
2021-05-24 15:35:00,46.48,46.51,46.45,46.48,317520.0,42.0912,42.1184,42.0641,42.0912,317520.0
2021-05-24 15:40:00,46.48,46.5,46.46,46.48,355144.0,42.0912,42.1094,42.0731,42.0912,355144.0
2021-05-24 15:45:00,46.48,46.5,46.45,46.46,356331.0,42.0912,42.1094,42.0641,42.0731,356331.0
2021-05-24 15:50:00,46.47,46.47,46.38,46.44,464812.0,42.0822,42.0822,42.0007,42.055,464812.0
2021-05-24 15:55:00,46.44,46.44,46.23,46.24,1538235.0,42.055,42.055,41.8649,41.8739,1538235.0
2021-05-25 09:30:00,46.39,46.77,46.39,46.77,711505.0,42.0097,42.3539,42.0097,42.3539,711505.0
2021-05-25 09:35:00,46.77,46.99,46.76,46.96,484043.0,42.3539,42.5531,42.3448,42.5259,484043.0
2021-05-25 09:40:00,46.97,47.02,46.78,46.91,895364.0,42.535,42.5803,42.3629,42.4806,895364.0
2021-05-25 09:45:00,46.9,47.01,46.84,46.85,536331.0,42.4716,42.5712,42.4173,42.4263,536331.0
2021-05-25 09:50:00,46.85,46.89,46.78,46.83,309632.0,42.4263,42.4625,42.3629,42.4082,309632.0
2021-05-25 09:55:00,46.83,46.92,46.76,46.89,497208.0,42.4082,42.4897,42.3448,42.4625,497208.0
2021-05-25 10:00:00,46.89,46.94,46.78,46.82,468540.0,42.4625,42.5078,42.3629,42.3991,468540.0
2021-05-25 10:05:00,46.82,46.91,46.74,46.9,339967.0,42.3991,42.4806,42.3267,42.4716,339967.0
2021-05-25 10:10:00,46.89,46.91,46.68,46.73,277656.0,42.4625,42.4806,42.2724,42.3176,277656.0
2021-05-25 10:15:00,46.73,46.84,46.72,46.8,278173.0,42.3176,42.4173,42.3086,42.381,278173.0
2021-05-25 10:20:00,46.81,46.81,46.72,46.79,328282.0,42.3901,42.3901,42.3086,42.372,328282.0
2021-05-25 10:25:00,46.79,46.79,46.67,46.75,324927.0,42.372,42.372,42.2633,42.3358,324927.0
2021-05-25 10:30:00,46.76,46.77,46.67,46.7,261667.0,42.3448,42.3539,42.2633,42.2905,261667.0
2021-05-25 10:35:00,46.7,46.7,46.62,46.66,262947.0,42.2905,42.2905,42.218,42.2543,262947.0
2021-05-25 10:40:00,46.66,46.68,46.6,46.66,243512.0,42.2543,42.2724,42.1999,42.2543,243512.0
2021-05-25 10:45:00,46.66,46.76,46.64,46.72,291022.0,42.2543,42.3448,42.2361,42.3086,291022.0
2021-05-25 10:50:00,46.71,46.78,46.7,46.77,189116.0,42.2995,42.3629,42.2905,42.3539,189116.0
2021-05-25 10:55:00,46.77,46.78,46.69,46.72,270490.0,42.3539,42.3629,42.2814,42.3086,270490.0
2021-05-25 11:00:00,46.73,46.73,46.55,46.56,343137.0,42.3176,42.3176,42.1546,42.1637,343137.0
2021-05-25 11:05:00,46.56,46.64,46.5,46.64,308306.0,42.1637,42.2361,42.1094,42.2361,308306.0
2021-05-25 11:10:00,46.64,46.66,46.6,46.63,288823.0,42.2361,42.2543,42.1999,42.2271,288823.0
2021-05-25 11:15:00,46.63,46.63,46.49,46.53,218200.0,42.2271,42.2271,42.1003,42.1365,218200.0
2021-05-25 11:20:00,46.53,46.57,46.47,46.55,224261.0,42.1365,42.1727,42.0822,42.1546,224261.0
2021-05-25 11:25:00,46.54,46.54,46.47,46.48,195631.0,42.1456,42.1456,42.0822,42.0912,195631.0
2021-05-25 11:30:00,46.48,46.48,46.34,46.41,329798.0,42.0912,42.0912,41.9645,42.0279,329798.0
2021-05-25 11:35:00,46.4,46.47,46.4,46.4,143574.0,42.0188,42.0822,42.0188,42.0188,143574.0
2021-05-25 11:40:00,46.4,46.53,46.38,46.51,224209.0,42.0188,42.1365,42.0007,42.1184,224209.0
2021-05-25 11:45:00,46.51,46.52,46.43,46.47,238374.0,42.1184,42.1275,42.046,42.0822,238374.0
2021-05-25 11:50:00,46.48,46.51,46.43,46.46,200597.0,42.0912,42.1184,42.046,42.0731,200597.0
2021-05-25 11:55:00,46.46,46.53,46.4,46.52,229569.0,42.0731,42.1365,42.0188,42.1275,229569.0
2021-05-25 12:00:00,46.52,46.62,46.5,46.61,214503.0,42.1275,42.218,42.1094,42.209,214503.0
2021-05-25 12:05:00,46.61,46.66,46.57,46.64,202681.0,42.209,42.2543,42.1727,42.2361,202681.0
2021-05-25 12:10:00,46.65,46.68,46.63,46.67,157327.0,42.2452,42.2724,42.2271,42.2633,157327.0
2021-05-25 12:15:00,46.68,46.7,46.62,46.69,242709.0,42.2724,42.2905,42.218,42.2814,242709.0
2021-05-25 12:20:00,46.68,46.74,46.67,46.71,136148.0,42.2724,42.3267,42.2633,42.2995,136148.0
2021-05-25 12:25:00,46.71,46.75,46.7,46.73,165302.0,42.2995,42.3358,42.2905,42.3176,165302.0
2021-05-25 12:30:00,46.73,46.73,46.67,46.71,167377.0,42.3176,42.3176,42.2633,42.2995,167377.0
2021-05-25 12:35:00,46.71,46.72,46.67,46.7,186690.0,42.2995,42.3086,42.2633,42.2905,186690.0
2021-05-25 12:40:00,46.69,46.75,46.67,46.72,146333.0,42.2814,42.3358,42.2633,42.3086,146333.0
2021-05-25 12:45:00,46.73,46.73,46.68,46.69,164664.0,42.3176,42.3176,42.2724,42.2814,164664.0
2021-05-25 12:50:00,46.69,46.7,46.64,46.65,152279.0,42.2814,42.2905,42.2361,42.2452,152279.0
2021-05-25 12:55:00,46.64,46.68,46.63,46.66,128208.0,42.2361,42.2724,42.2271,42.2543,128208.0
2021-05-25 13:00:00,46.66,46.67,46.56,46.59,165209.0,42.2543,42.2633,42.1637,42.1909,165209.0
2021-05-25 13:05:00,46.59,46.6,46.52,46.54,119306.0,42.1909,42.1999,42.1275,42.1456,119306.0
2021-05-25 13:10:00,46.54,46.63,46.51,46.63,130019.0,42.1456,42.2271,42.1184,42.2271,130019.0
2021-05-25 13:15:00,46.63,46.68,46.6,46.64,129872.0,42.2271,42.2724,42.1999,42.2361,129872.0
2021-05-25 13:20:00,46.65,46.72,46.64,46.7,218133.0,42.2452,42.3086,42.2361,42.2905,218133.0
2021-05-25 13:25:00,46.7,46.7,46.64,46.67,200157.0,42.2905,42.2905,42.2361,42.2633,200157.0
2021-05-25 13:30:00,46.67,46.7,46.65,46.7,100241.0,42.2633,42.2905,42.2452,42.2905,100241.0
2021-05-25 13:35:00,46.7,46.72,46.6,46.64,210508.0,42.2905,42.3086,42.1999,42.2361,210508.0
2021-05-25 13:40:00,46.63,46.65,46.54,46.55,194822.0,42.2271,42.2452,42.1456,42.1546,194822.0
2021-05-25 13:45:00,46.55,46.56,46.46,46.48,262793.0,42.1546,42.1637,42.0731,42.0912,262793.0
2021-05-25 13:50:00,46.48,46.52,46.46,46.47,146864.0,42.0912,42.1275,42.0731,42.0822,146864.0
2021-05-25 13:55:00,46.47,46.49,46.44,46.46,133138.0,42.0822,42.1003,42.055,42.0731,133138.0
2021-05-25 14:00:00,46.46,46.48,46.36,46.38,220923.0,42.0731,42.0912,41.9826,42.0007,220923.0
2021-05-25 14:05:00,46.38,46.41,46.35,46.39,255160.0,42.0007,42.0279,41.9735,42.0097,255160.0
2021-05-25 14:10:00,46.39,46.41,46.35,46.41,225111.0,42.0097,42.0279,41.9735,42.0279,225111.0
2021-05-25 14:15:00,46.4,46.4,46.32,46.32,142219.0,42.0188,42.0188,41.9464,41.9464,142219.0
2021-05-25 14:20:00,46.32,46.36,46.3,46.32,147094.0,41.9464,41.9826,41.9282,41.9464,147094.0
2021-05-25 14:25:00,46.32,46.37,46.29,46.31,241369.0,41.9464,41.9916,41.9192,41.9373,241369.0
2021-05-25 14:30:00,46.31,46.33,46.26,46.33,195370.0,41.9373,41.9554,41.892,41.9554,195370.0
2021-05-25 14:35:00,46.32,46.41,46.28,46.41,178899.0,41.9464,42.0279,41.9101,42.0279,178899.0
2021-05-25 14:40:00,46.41,46.43,46.33,46.37,241859.0,42.0279,42.046,41.9554,41.9916,241859.0
2021-05-25 14:45:00,46.38,46.4,46.35,46.37,188707.0,42.0007,42.0188,41.9735,41.9916,188707.0
2021-05-25 14:50:00,46.36,46.38,46.29,46.31,277052.0,41.9826,42.0007,41.9192,41.9373,277052.0
2021-05-25 14:55:00,46.3,46.31,46.23,46.23,211592.0,41.9282,41.9373,41.8649,41.8649,211592.0
2021-05-25 15:00:00,46.23,46.23,46.17,46.17,233666.0,41.8649,41.8649,41.8105,41.8105,233666.0
2021-05-25 15:05:00,46.17,46.26,46.16,46.21,205877.0,41.8105,41.892,41.8015,41.8467,205877.0
2021-05-25 15:10:00,46.2,46.23,46.18,46.18,162945.0,41.8377,41.8649,41.8196,41.8196,162945.0
2021-05-25 15:15:00,46.18,46.28,46.18,46.28,211426.0,41.8196,41.9101,41.8196,41.9101,211426.0
2021-05-25 15:20:00,46.29,46.34,46.27,46.32,293756.0,41.9192,41.9645,41.9011,41.9464,293756.0
2021-05-25 15:25:00,46.32,46.34,46.24,46.25,217043.0,41.9464,41.9645,41.8739,41.883,217043.0
2021-05-25 15:30:00,46.24,46.25,46.18,46.2,364309.0,41.8739,41.883,41.8196,41.8377,364309.0
2021-05-25 15:35:00,46.2,46.22,46.16,46.19,384087.0,41.8377,41.8558,41.8015,41.8286,384087.0
2021-05-25 15:40:00,46.19,46.28,46.18,46.26,333459.0,41.8286,41.9101,41.8196,41.892,333459.0
2021-05-25 15:45:00,46.26,46.28,46.17,46.19,355946.0,41.892,41.9101,41.8105,41.8286,355946.0
2021-05-25 15:50:00,46.18,46.18,46.03,46.08,845224.0,41.8196,41.8196,41.6837,41.729,845224.0
2021-05-25 15:55:00,46.08,46.16,46.06,46.11,1330878.0,41.729,41.8015,41.7109,41.7562,1330878.0
2021-05-26 09:30:00,46.11,46.18,45.95,46.03,820299.0,41.7562,41.8196,41.6113,41.6837,820299.0
2021-05-26 09:35:00,46.03,46.09,45.85,45.91,355850.0,41.6837,41.7381,41.5207,41.5751,355850.0
2021-05-26 09:40:00,45.91,45.93,45.72,45.8,550149.0,41.5751,41.5932,41.403,41.4755,550149.0
2021-05-26 09:45:00,45.81,45.88,45.68,45.69,332258.0,41.4845,41.5479,41.3668,41.3758,332258.0
2021-05-26 09:50:00,45.69,45.79,45.6,45.78,431885.0,41.3758,41.4664,41.2943,41.4573,431885.0
2021-05-26 09:55:00,45.78,45.85,45.74,45.8,257393.0,41.4573,41.5207,41.4211,41.4755,257393.0
2021-05-26 10:00:00,45.8,45.96,45.78,45.96,285855.0,41.4755,41.6203,41.4573,41.6203,285855.0
2021-05-26 10:05:00,45.95,46.0,45.86,45.94,261195.0,41.6113,41.6566,41.5298,41.6022,261195.0
2021-05-26 10:10:00,45.94,46.1,45.92,46.08,488909.0,41.6022,41.7471,41.5841,41.729,488909.0
2021-05-26 10:15:00,46.09,46.24,46.05,46.23,457967.0,41.7381,41.8739,41.7018,41.8649,457967.0
2021-05-26 10:20:00,46.23,46.27,46.18,46.23,242076.0,41.8649,41.9011,41.8196,41.8649,242076.0
2021-05-26 10:25:00,46.23,46.25,46.07,46.11,317417.0,41.8649,41.883,41.72,41.7562,317417.0
2021-05-26 10:30:00,46.11,46.14,46.06,46.07,186079.0,41.7562,41.7834,41.7109,41.72,186079.0
2021-05-26 10:35:00,46.07,46.12,46.02,46.11,204198.0,41.72,41.7652,41.6747,41.7562,204198.0
2021-05-26 10:40:00,46.11,46.21,46.1,46.17,201594.0,41.7562,41.8467,41.7471,41.8105,201594.0
2021-05-26 10:45:00,46.18,46.25,46.17,46.23,142880.0,41.8196,41.883,41.8105,41.8649,142880.0
2021-05-26 10:50:00,46.23,46.25,46.14,46.18,181357.0,41.8649,41.883,41.7834,41.8196,181357.0
2021-05-26 10:55:00,46.18,46.26,46.16,46.24,425882.0,41.8196,41.892,41.8015,41.8739,425882.0
2021-05-26 11:00:00,46.24,46.3,46.23,46.3,139705.0,41.8739,41.9282,41.8649,41.9282,139705.0
2021-05-26 11:05:00,46.3,46.36,46.29,46.34,194384.0,41.9282,41.9826,41.9192,41.9645,194384.0
2021-05-26 11:10:00,46.34,46.34,46.25,46.29,341407.0,41.9645,41.9645,41.883,41.9192,341407.0
2021-05-26 11:15:00,46.29,46.3,46.22,46.28,185364.0,41.9192,41.9282,41.8558,41.9101,185364.0
2021-05-26 11:20:00,46.28,46.3,46.17,46.2,307136.0,41.9101,41.9282,41.8105,41.8377,307136.0
2021-05-26 11:25:00,46.2,46.23,46.13,46.22,236855.0,41.8377,41.8649,41.7743,41.8558,236855.0
2021-05-26 11:30:00,46.22,46.23,46.18,46.23,230717.0,41.8558,41.8649,41.8196,41.8649,230717.0
2021-05-26 11:35:00,46.23,46.28,46.21,46.28,153574.0,41.8649,41.9101,41.8467,41.9101,153574.0
2021-05-26 11:40:00,46.27,46.34,46.24,46.33,220641.0,41.9011,41.9645,41.8739,41.9554,220641.0
2021-05-26 11:45:00,46.34,46.42,46.33,46.41,204649.0,41.9645,42.0369,41.9554,42.0279,204649.0
2021-05-26 11:50:00,46.41,46.42,46.36,46.37,212160.0,42.0279,42.0369,41.9826,41.9916,212160.0
2021-05-26 11:55:00,46.37,46.43,46.36,46.43,202537.0,41.9916,42.046,41.9826,42.046,202537.0
2021-05-26 12:00:00,46.43,46.46,46.38,46.4,165359.0,42.046,42.0731,42.0007,42.0188,165359.0
2021-05-26 12:05:00,46.4,46.43,46.37,46.39,145083.0,42.0188,42.046,41.9916,42.0097,145083.0
2021-05-26 12:10:00,46.39,46.43,46.38,46.42,129854.0,42.0097,42.046,42.0007,42.0369,129854.0
2021-05-26 12:15:00,46.41,46.42,46.37,46.38,112500.0,42.0279,42.0369,41.9916,42.0007,112500.0
2021-05-26 12:20:00,46.38,46.42,46.37,46.38,147068.0,42.0007,42.0369,41.9916,42.0007,147068.0
2021-05-26 12:25:00,46.38,46.4,46.35,46.39,128962.0,42.0007,42.0188,41.9735,42.0097,128962.0
2021-05-26 12:30:00,46.39,46.44,46.37,46.43,194785.0,42.0097,42.055,41.9916,42.046,194785.0
2021-05-26 12:35:00,46.43,46.44,46.38,46.41,143504.0,42.046,42.055,42.0007,42.0279,143504.0
2021-05-26 12:40:00,46.41,46.44,46.38,46.43,131612.0,42.0279,42.055,42.0007,42.046,131612.0
2021-05-26 12:45:00,46.43,46.47,46.4,46.47,254471.0,42.046,42.0822,42.0188,42.0822,254471.0
2021-05-26 12:50:00,46.47,46.52,46.46,46.52,311376.0,42.0822,42.1275,42.0731,42.1275,311376.0
2021-05-26 12:55:00,46.52,46.55,46.48,46.55,288533.0,42.1275,42.1546,42.0912,42.1546,288533.0
2021-05-26 13:00:00,46.55,46.57,46.5,46.53,197933.0,42.1546,42.1727,42.1094,42.1365,197933.0
2021-05-26 13:05:00,46.53,46.54,46.45,46.47,278563.0,42.1365,42.1456,42.0641,42.0822,278563.0
2021-05-26 13:10:00,46.47,46.55,46.46,46.54,130315.0,42.0822,42.1546,42.0731,42.1456,130315.0
2021-05-26 13:15:00,46.54,46.57,46.48,46.57,289861.0,42.1456,42.1727,42.0912,42.1727,289861.0
2021-05-26 13:20:00,46.56,46.6,46.56,46.59,151714.0,42.1637,42.1999,42.1637,42.1909,151714.0
2021-05-26 13:25:00,46.59,46.6,46.56,46.57,135206.0,42.1909,42.1999,42.1637,42.1727,135206.0
2021-05-26 13:30:00,46.57,46.58,46.53,46.55,121056.0,42.1727,42.1818,42.1365,42.1546,121056.0
2021-05-26 13:35:00,46.55,46.56,46.49,46.54,166433.0,42.1546,42.1637,42.1003,42.1456,166433.0
2021-05-26 13:40:00,46.54,46.55,46.44,46.47,162805.0,42.1456,42.1546,42.055,42.0822,162805.0
2021-05-26 13:45:00,46.47,46.5,46.42,46.45,136200.0,42.0822,42.1094,42.0369,42.0641,136200.0
2021-05-26 13:50:00,46.45,46.45,46.38,46.41,186144.0,42.0641,42.0641,42.0007,42.0279,186144.0
2021-05-26 13:55:00,46.41,46.5,46.41,46.45,155452.0,42.0279,42.1094,42.0279,42.0641,155452.0
2021-05-26 14:00:00,46.45,46.48,46.43,46.46,139443.0,42.0641,42.0912,42.046,42.0731,139443.0
2021-05-26 14:05:00,46.46,46.49,46.45,46.48,122663.0,42.0731,42.1003,42.0641,42.0912,122663.0
2021-05-26 14:10:00,46.48,46.52,46.48,46.51,122092.0,42.0912,42.1275,42.0912,42.1184,122092.0
2021-05-26 14:15:00,46.52,46.55,46.47,46.55,181760.0,42.1275,42.1546,42.0822,42.1546,181760.0
2021-05-26 14:20:00,46.55,46.57,46.53,46.56,156110.0,42.1546,42.1727,42.1365,42.1637,156110.0
2021-05-26 14:25:00,46.56,46.57,46.54,46.56,103541.0,42.1637,42.1727,42.1456,42.1637,103541.0
2021-05-26 14:30:00,46.55,46.56,46.51,46.53,156482.0,42.1546,42.1637,42.1184,42.1365,156482.0
2021-05-26 14:35:00,46.54,46.55,46.51,46.53,127773.0,42.1456,42.1546,42.1184,42.1365,127773.0
2021-05-26 14:40:00,46.53,46.53,46.47,46.48,147579.0,42.1365,42.1365,42.0822,42.0912,147579.0
2021-05-26 14:45:00,46.48,46.51,46.47,46.5,105390.0,42.0912,42.1184,42.0822,42.1094,105390.0
2021-05-26 14:50:00,46.5,46.51,46.42,46.43,176960.0,42.1094,42.1184,42.0369,42.046,176960.0
2021-05-26 14:55:00,46.42,46.44,46.39,46.43,120022.0,42.0369,42.055,42.0097,42.046,120022.0
2021-05-26 15:00:00,46.44,46.46,46.4,46.45,122660.0,42.055,42.0731,42.0188,42.0641,122660.0
2021-05-26 15:05:00,46.45,46.47,46.42,46.43,110949.0,42.0641,42.0822,42.0369,42.046,110949.0
2021-05-26 15:10:00,46.43,46.46,46.4,46.46,146018.0,42.046,42.0731,42.0188,42.0731,146018.0
2021-05-26 15:15:00,46.46,46.47,46.4,46.43,143831.0,42.0731,42.0822,42.0188,42.046,143831.0
2021-05-26 15:20:00,46.43,46.45,46.39,46.41,168347.0,42.046,42.0641,42.0097,42.0279,168347.0
2021-05-26 15:25:00,46.41,46.47,46.4,46.47,168965.0,42.0279,42.0822,42.0188,42.0822,168965.0
2021-05-26 15:30:00,46.47,46.47,46.43,46.46,197114.0,42.0822,42.0822,42.046,42.0731,197114.0
2021-05-26 15:35:00,46.46,46.51,46.45,46.5,217108.0,42.0731,42.1184,42.0641,42.1094,217108.0
2021-05-26 15:40:00,46.49,46.54,46.48,46.5,401422.0,42.1003,42.1456,42.0912,42.1094,401422.0
2021-05-26 15:45:00,46.5,46.52,46.46,46.48,363103.0,42.1094,42.1275,42.0731,42.0912,363103.0
2021-05-26 15:50:00,46.48,46.5,46.41,46.43,527831.0,42.0912,42.1094,42.0279,42.046,527831.0
2021-05-26 15:55:00,46.43,46.43,46.36,46.41,1039059.0,42.046,42.046,41.9826,42.0279,1039059.0
2021-05-27 09:30:00,46.99,47.36,46.99,47.33,1245969.0,42.5531,42.8882,42.5531,42.861,1245969.0
2021-05-27 09:35:00,47.33,47.38,46.96,47.03,531123.0,42.861,42.9063,42.5259,42.5893,531123.0
2021-05-27 09:40:00,47.03,47.13,46.96,47.13,465091.0,42.5893,42.6799,42.5259,42.6799,465091.0
2021-05-27 09:45:00,47.13,47.13,46.97,47.07,410021.0,42.6799,42.6799,42.535,42.6255,410021.0
2021-05-27 09:50:00,47.08,47.17,46.97,47.12,425516.0,42.6346,42.7161,42.535,42.6708,425516.0
2021-05-27 09:55:00,47.12,47.16,46.91,47.07,543358.0,42.6708,42.707,42.4806,42.6255,543358.0
2021-05-27 10:00:00,47.07,47.08,46.89,47.05,279843.0,42.6255,42.6346,42.4625,42.6074,279843.0
2021-05-27 10:05:00,47.05,47.11,46.92,46.99,270495.0,42.6074,42.6618,42.4897,42.5531,270495.0
2021-05-27 10:10:00,47.0,47.0,46.9,46.96,155798.0,42.5621,42.5621,42.4716,42.5259,155798.0
2021-05-27 10:15:00,46.96,46.98,46.82,46.86,244027.0,42.5259,42.544,42.3991,42.4354,244027.0
2021-05-27 10:20:00,46.85,46.9,46.8,46.9,223775.0,42.4263,42.4716,42.381,42.4716,223775.0
2021-05-27 10:25:00,46.89,46.93,46.77,46.84,291948.0,42.4625,42.4988,42.3539,42.4173,291948.0
2021-05-27 10:30:00,46.85,46.85,46.7,46.75,173359.0,42.4263,42.4263,42.2905,42.3358,173359.0
2021-05-27 10:35:00,46.75,46.79,46.72,46.74,120812.0,42.3358,42.372,42.3086,42.3267,120812.0
2021-05-27 10:40:00,46.73,46.75,46.64,46.69,150149.0,42.3176,42.3358,42.2361,42.2814,150149.0
2021-05-27 10:45:00,46.69,46.71,46.64,46.65,180855.0,42.2814,42.2995,42.2361,42.2452,180855.0
2021-05-27 10:50:00,46.65,46.72,46.49,46.68,466934.0,42.2452,42.3086,42.1003,42.2724,466934.0
2021-05-27 10:55:00,46.69,46.7,46.58,46.59,213370.0,42.2814,42.2905,42.1818,42.1909,213370.0
2021-05-27 11:00:00,46.59,46.61,46.48,46.56,211019.0,42.1909,42.209,42.0912,42.1637,211019.0
2021-05-27 11:05:00,46.56,46.65,46.53,46.59,220045.0,42.1637,42.2452,42.1365,42.1909,220045.0
2021-05-27 11:10:00,46.59,46.64,46.56,46.63,179882.0,42.1909,42.2361,42.1637,42.2271,179882.0
2021-05-27 11:15:00,46.63,46.66,46.57,46.59,99071.0,42.2271,42.2543,42.1727,42.1909,99071.0
2021-05-27 11:20:00,46.59,46.6,46.53,46.56,143288.0,42.1909,42.1999,42.1365,42.1637,143288.0
2021-05-27 11:25:00,46.56,46.6,46.49,46.49,141385.0,42.1637,42.1999,42.1003,42.1003,141385.0
2021-05-27 11:30:00,46.49,46.51,46.4,46.45,230292.0,42.1003,42.1184,42.0188,42.0641,230292.0
2021-05-27 11:35:00,46.44,46.5,46.41,46.5,142672.0,42.055,42.1094,42.0279,42.1094,142672.0
2021-05-27 11:40:00,46.51,46.51,46.42,46.48,106256.0,42.1184,42.1184,42.0369,42.0912,106256.0
2021-05-27 11:45:00,46.48,46.56,46.46,46.54,223200.0,42.0912,42.1637,42.0731,42.1456,223200.0
2021-05-27 11:50:00,46.54,46.63,46.53,46.6,200847.0,42.1456,42.2271,42.1365,42.1999,200847.0
2021-05-27 11:55:00,46.59,46.61,46.55,46.55,127384.0,42.1909,42.209,42.1546,42.1546,127384.0
2021-05-27 12:00:00,46.55,46.58,46.52,46.58,146883.0,42.1546,42.1818,42.1275,42.1818,146883.0
2021-05-27 12:05:00,46.57,46.59,46.53,46.56,144453.0,42.1727,42.1909,42.1365,42.1637,144453.0
2021-05-27 12:10:00,46.56,46.57,46.54,46.55,77261.0,42.1637,42.1727,42.1456,42.1546,77261.0
2021-05-27 12:15:00,46.56,46.59,46.52,46.53,145007.0,42.1637,42.1909,42.1275,42.1365,145007.0
2021-05-27 12:20:00,46.52,46.59,46.51,46.57,141767.0,42.1275,42.1909,42.1184,42.1727,141767.0
2021-05-27 12:25:00,46.58,46.59,46.48,46.53,224751.0,42.1818,42.1909,42.0912,42.1365,224751.0
2021-05-27 12:30:00,46.52,46.54,46.49,46.5,118350.0,42.1275,42.1456,42.1003,42.1094,118350.0
2021-05-27 12:35:00,46.49,46.53,46.48,46.51,114913.0,42.1003,42.1365,42.0912,42.1184,114913.0
2021-05-27 12:40:00,46.51,46.51,46.48,46.49,81957.0,42.1184,42.1184,42.0912,42.1003,81957.0
2021-05-27 12:45:00,46.48,46.49,46.41,46.42,200603.0,42.0912,42.1003,42.0279,42.0369,200603.0
2021-05-27 12:50:00,46.41,46.44,46.41,46.43,148007.0,42.0279,42.055,42.0279,42.046,148007.0
2021-05-27 12:55:00,46.43,46.45,46.37,46.4,158256.0,42.046,42.0641,41.9916,42.0188,158256.0
2021-05-27 13:00:00,46.39,46.42,46.38,46.4,83937.0,42.0097,42.0369,42.0007,42.0188,83937.0
2021-05-27 13:05:00,46.4,46.44,46.39,46.42,160409.0,42.0188,42.055,42.0097,42.0369,160409.0
2021-05-27 13:10:00,46.42,46.43,46.4,46.41,83185.0,42.0369,42.046,42.0188,42.0279,83185.0
2021-05-27 13:15:00,46.41,46.42,46.38,46.4,87428.0,42.0279,42.0369,42.0007,42.0188,87428.0
2021-05-27 13:20:00,46.4,46.42,46.36,46.38,87111.0,42.0188,42.0369,41.9826,42.0007,87111.0
2021-05-27 13:25:00,46.38,46.43,46.38,46.4,88461.0,42.0007,42.046,42.0007,42.0188,88461.0
2021-05-27 13:30:00,46.39,46.4,46.36,46.39,80784.0,42.0097,42.0188,41.9826,42.0097,80784.0
2021-05-27 13:35:00,46.39,46.41,46.31,46.36,179590.0,42.0097,42.0279,41.9373,41.9826,179590.0
2021-05-27 13:40:00,46.36,46.38,46.35,46.38,105937.0,41.9826,42.0007,41.9735,42.0007,105937.0
2021-05-27 13:45:00,46.38,46.47,46.37,46.44,229151.0,42.0007,42.0822,41.9916,42.055,229151.0
2021-05-27 13:50:00,46.43,46.43,46.4,46.41,102172.0,42.046,42.046,42.0188,42.0279,102172.0
2021-05-27 13:55:00,46.42,46.46,46.41,46.45,103897.0,42.0369,42.0731,42.0279,42.0641,103897.0
2021-05-27 14:00:00,46.45,46.5,46.41,46.49,247921.0,42.0641,42.1094,42.0279,42.1003,247921.0
2021-05-27 14:05:00,46.48,46.5,46.44,46.5,225541.0,42.0912,42.1094,42.055,42.1094,225541.0
2021-05-27 14:10:00,46.5,46.5,46.48,46.5,240494.0,42.1094,42.1094,42.0912,42.1094,240494.0
2021-05-27 14:15:00,46.49,46.51,46.46,46.5,337958.0,42.1003,42.1184,42.0731,42.1094,337958.0
2021-05-27 14:20:00,46.5,46.51,46.49,46.5,112937.0,42.1094,42.1184,42.1003,42.1094,112937.0
2021-05-27 14:25:00,46.5,46.56,46.47,46.55,143582.0,42.1094,42.1637,42.0822,42.1546,143582.0
2021-05-27 14:30:00,46.55,46.6,46.54,46.6,169321.0,42.1546,42.1999,42.1456,42.1999,169321.0
2021-05-27 14:35:00,46.59,46.6,46.52,46.55,233219.0,42.1909,42.1999,42.1275,42.1546,233219.0
2021-05-27 14:40:00,46.55,46.58,46.54,46.57,160594.0,42.1546,42.1818,42.1456,42.1727,160594.0
2021-05-27 14:45:00,46.58,46.59,46.55,46.55,105707.0,42.1818,42.1909,42.1546,42.1546,105707.0
2021-05-27 14:50:00,46.56,46.58,46.53,46.57,212200.0,42.1637,42.1818,42.1365,42.1727,212200.0
2021-05-27 14:55:00,46.58,46.61,46.57,46.61,207281.0,42.1818,42.209,42.1727,42.209,207281.0
2021-05-27 15:00:00,46.6,46.61,46.53,46.57,242001.0,42.1999,42.209,42.1365,42.1727,242001.0
2021-05-27 15:05:00,46.57,46.59,46.54,46.58,173576.0,42.1727,42.1909,42.1456,42.1818,173576.0
2021-05-27 15:10:00,46.58,46.62,46.57,46.6,160494.0,42.1818,42.218,42.1727,42.1999,160494.0
2021-05-27 15:15:00,46.61,46.65,46.6,46.63,145875.0,42.209,42.2452,42.1999,42.2271,145875.0
2021-05-27 15:20:00,46.63,46.66,46.59,46.66,184783.0,42.2271,42.2543,42.1909,42.2543,184783.0
2021-05-27 15:25:00,46.66,46.7,46.65,46.68,206307.0,42.2543,42.2905,42.2452,42.2724,206307.0
2021-05-27 15:30:00,46.68,46.71,46.66,46.71,283624.0,42.2724,42.2995,42.2543,42.2995,283624.0
2021-05-27 15:35:00,46.71,46.77,46.7,46.73,482120.0,42.2995,42.3539,42.2905,42.3176,482120.0
2021-05-27 15:40:00,46.74,46.77,46.73,46.76,435311.0,42.3267,42.3539,42.3176,42.3448,435311.0
2021-05-27 15:45:00,46.76,46.84,46.72,46.77,954322.0,42.3448,42.4173,42.3086,42.3539,954322.0
2021-05-27 15:50:00,46.78,46.85,46.78,46.85,846525.0,42.3629,42.4263,42.3629,42.4263,846525.0
2021-05-27 15:55:00,46.84,46.85,46.73,46.74,1795698.0,42.4173,42.4263,42.3176,42.3267,1795698.0
2021-05-28 09:30:00,46.85,46.88,46.42,46.68,820750.0,42.4263,42.4535,42.0369,42.2724,820750.0
2021-05-28 09:35:00,46.69,46.7,46.3,46.38,429579.0,42.2814,42.2905,41.9282,42.0007,429579.0
2021-05-28 09:40:00,46.38,46.4,46.28,46.36,231116.0,42.0007,42.0188,41.9101,41.9826,231116.0
2021-05-28 09:45:00,46.36,46.52,46.36,46.44,226956.0,41.9826,42.1275,41.9826,42.055,226956.0
2021-05-28 09:50:00,46.44,46.58,46.35,46.55,265045.0,42.055,42.1818,41.9735,42.1546,265045.0
2021-05-28 09:55:00,46.55,46.63,46.54,46.57,182828.0,42.1546,42.2271,42.1456,42.1727,182828.0
2021-05-28 10:00:00,46.58,46.64,46.48,46.55,315842.0,42.1818,42.2361,42.0912,42.1546,315842.0
2021-05-28 10:05:00,46.55,46.58,46.32,46.38,299624.0,42.1546,42.1818,41.9464,42.0007,299624.0
2021-05-28 10:10:00,46.39,46.43,46.31,46.41,168997.0,42.0097,42.046,41.9373,42.0279,168997.0
2021-05-28 10:15:00,46.41,46.44,46.3,46.3,169628.0,42.0279,42.055,41.9282,41.9282,169628.0
2021-05-28 10:20:00,46.3,46.4,46.29,46.36,146993.0,41.9282,42.0188,41.9192,41.9826,146993.0
2021-05-28 10:25:00,46.36,46.46,46.32,46.41,261765.0,41.9826,42.0731,41.9464,42.0279,261765.0
2021-05-28 10:30:00,46.41,46.45,46.37,46.44,162915.0,42.0279,42.0641,41.9916,42.055,162915.0
2021-05-28 10:35:00,46.44,46.47,46.34,46.39,110730.0,42.055,42.0822,41.9645,42.0097,110730.0
2021-05-28 10:40:00,46.39,46.47,46.38,46.47,73292.0,42.0097,42.0822,42.0007,42.0822,73292.0
2021-05-28 10:45:00,46.46,46.48,46.39,46.4,97798.0,42.0731,42.0912,42.0097,42.0188,97798.0
2021-05-28 10:50:00,46.4,46.47,46.4,46.45,88703.0,42.0188,42.0822,42.0188,42.0641,88703.0
2021-05-28 10:55:00,46.45,46.5,46.44,46.48,103673.0,42.0641,42.1094,42.055,42.0912,103673.0
2021-05-28 11:00:00,46.48,46.53,46.47,46.52,129255.0,42.0912,42.1365,42.0822,42.1275,129255.0
2021-05-28 11:05:00,46.52,46.55,46.51,46.52,63085.0,42.1275,42.1546,42.1184,42.1275,63085.0
2021-05-28 11:10:00,46.51,46.53,46.47,46.53,77791.0,42.1184,42.1365,42.0822,42.1365,77791.0
2021-05-28 11:15:00,46.52,46.56,46.5,46.54,105530.0,42.1275,42.1637,42.1094,42.1456,105530.0
2021-05-28 11:20:00,46.54,46.59,46.53,46.56,73510.0,42.1456,42.1909,42.1365,42.1637,73510.0
2021-05-28 11:25:00,46.56,46.57,46.52,46.53,90184.0,42.1637,42.1727,42.1275,42.1365,90184.0
2021-05-28 11:30:00,46.53,46.55,46.46,46.48,88678.0,42.1365,42.1546,42.0731,42.0912,88678.0
2021-05-28 11:35:00,46.48,46.54,46.48,46.54,84798.0,42.0912,42.1456,42.0912,42.1456,84798.0
2021-05-28 11:40:00,46.54,46.55,46.44,46.49,99551.0,42.1456,42.1546,42.055,42.1003,99551.0
2021-05-28 11:45:00,46.49,46.5,46.44,46.46,79050.0,42.1003,42.1094,42.055,42.0731,79050.0
2021-05-28 11:50:00,46.46,46.51,46.46,46.51,66435.0,42.0731,42.1184,42.0731,42.1184,66435.0
2021-05-28 11:55:00,46.52,46.53,46.5,46.52,54871.0,42.1275,42.1365,42.1094,42.1275,54871.0
2021-05-28 12:00:00,46.51,46.54,46.48,46.54,50915.0,42.1184,42.1456,42.0912,42.1456,50915.0
2021-05-28 12:05:00,46.53,46.57,46.52,46.56,148974.0,42.1365,42.1727,42.1275,42.1637,148974.0
2021-05-28 12:10:00,46.57,46.59,46.56,46.59,97522.0,42.1727,42.1909,42.1637,42.1909,97522.0
2021-05-28 12:15:00,46.59,46.65,46.58,46.65,172577.0,42.1909,42.2452,42.1818,42.2452,172577.0
2021-05-28 12:20:00,46.65,46.7,46.63,46.66,123293.0,42.2452,42.2905,42.2271,42.2543,123293.0
2021-05-28 12:25:00,46.66,46.67,46.62,46.62,147188.0,42.2543,42.2633,42.218,42.218,147188.0
2021-05-28 12:30:00,46.63,46.65,46.6,46.63,41134.0,42.2271,42.2452,42.1999,42.2271,41134.0
2021-05-28 12:35:00,46.63,46.64,46.59,46.64,37143.0,42.2271,42.2361,42.1909,42.2361,37143.0
2021-05-28 12:40:00,46.64,46.65,46.63,46.65,66648.0,42.2361,42.2452,42.2271,42.2452,66648.0
2021-05-28 12:45:00,46.65,46.69,46.63,46.64,201831.0,42.2452,42.2814,42.2271,42.2361,201831.0
2021-05-28 12:50:00,46.64,46.64,46.59,46.64,86227.0,42.2361,42.2361,42.1909,42.2361,86227.0
2021-05-28 12:55:00,46.63,46.63,46.58,46.59,29025.0,42.2271,42.2271,42.1818,42.1909,29025.0
2021-05-28 13:00:00,46.59,46.65,46.56,46.65,133966.0,42.1909,42.2452,42.1637,42.2452,133966.0
2021-05-28 13:05:00,46.64,46.65,46.59,46.59,97101.0,42.2361,42.2452,42.1909,42.1909,97101.0
2021-05-28 13:10:00,46.58,46.63,46.58,46.61,57688.0,42.1818,42.2271,42.1818,42.209,57688.0
2021-05-28 13:15:00,46.61,46.65,46.59,46.64,78885.0,42.209,42.2452,42.1909,42.2361,78885.0
2021-05-28 13:20:00,46.65,46.66,46.62,46.66,132193.0,42.2452,42.2543,42.218,42.2543,132193.0
2021-05-28 13:25:00,46.66,46.71,46.65,46.71,78516.0,42.2543,42.2995,42.2452,42.2995,78516.0
2021-05-28 13:30:00,46.71,46.74,46.7,46.72,72142.0,42.2995,42.3267,42.2905,42.3086,72142.0
2021-05-28 13:35:00,46.72,46.77,46.71,46.77,126073.0,42.3086,42.3539,42.2995,42.3539,126073.0
2021-05-28 13:40:00,46.77,46.78,46.74,46.78,87937.0,42.3539,42.3629,42.3267,42.3629,87937.0
2021-05-28 13:45:00,46.78,46.83,46.77,46.83,112928.0,42.3629,42.4082,42.3539,42.4082,112928.0
2021-05-28 13:50:00,46.83,46.83,46.78,46.82,86508.0,42.4082,42.4082,42.3629,42.3991,86508.0
2021-05-28 13:55:00,46.82,46.85,46.79,46.79,113445.0,42.3991,42.4263,42.372,42.372,113445.0
2021-05-28 14:00:00,46.79,46.84,46.79,46.83,107833.0,42.372,42.4173,42.372,42.4082,107833.0
2021-05-28 14:05:00,46.84,46.85,46.78,46.79,154053.0,42.4173,42.4263,42.3629,42.372,154053.0
2021-05-28 14:10:00,46.79,46.8,46.73,46.76,108377.0,42.372,42.381,42.3176,42.3448,108377.0
2021-05-28 14:15:00,46.76,46.79,46.74,46.77,113187.0,42.3448,42.372,42.3267,42.3539,113187.0
2021-05-28 14:20:00,46.77,46.8,46.76,46.79,65681.0,42.3539,42.381,42.3448,42.372,65681.0
2021-05-28 14:25:00,46.8,46.8,46.73,46.76,101583.0,42.381,42.381,42.3176,42.3448,101583.0
2021-05-28 14:30:00,46.76,46.77,46.72,46.74,73782.0,42.3448,42.3539,42.3086,42.3267,73782.0
2021-05-28 14:35:00,46.74,46.75,46.67,46.67,108283.0,42.3267,42.3358,42.2633,42.2633,108283.0
2021-05-28 14:40:00,46.67,46.72,46.65,46.7,81164.0,42.2633,42.3086,42.2452,42.2905,81164.0
2021-05-28 14:45:00,46.7,46.7,46.65,46.66,61866.0,42.2905,42.2905,42.2452,42.2543,61866.0
2021-05-28 14:50:00,46.66,46.7,46.65,46.7,43309.0,42.2543,42.2905,42.2452,42.2905,43309.0
2021-05-28 14:55:00,46.7,46.73,46.68,46.68,70016.0,42.2905,42.3176,42.2724,42.2724,70016.0
2021-05-28 15:00:00,46.68,46.76,46.67,46.76,65477.0,42.2724,42.3448,42.2633,42.3448,65477.0
2021-05-28 15:05:00,46.76,46.77,46.73,46.75,46129.0,42.3448,42.3539,42.3176,42.3358,46129.0
2021-05-28 15:10:00,46.75,46.75,46.7,46.74,57771.0,42.3358,42.3358,42.2905,42.3267,57771.0
2021-05-28 15:15:00,46.73,46.79,46.72,46.75,120626.0,42.3176,42.372,42.3086,42.3358,120626.0
2021-05-28 15:20:00,46.75,46.78,46.73,46.77,107582.0,42.3358,42.3629,42.3176,42.3539,107582.0
2021-05-28 15:25:00,46.77,46.79,46.75,46.77,112779.0,42.3539,42.372,42.3358,42.3539,112779.0
2021-05-28 15:30:00,46.77,46.8,46.74,46.78,128287.0,42.3539,42.381,42.3267,42.3629,128287.0
2021-05-28 15:35:00,46.78,46.8,46.75,46.77,127543.0,42.3629,42.381,42.3358,42.3539,127543.0
2021-05-28 15:40:00,46.77,46.78,46.66,46.7,687938.0,42.3539,42.3629,42.2543,42.2905,687938.0
2021-05-28 15:45:00,46.69,46.75,46.69,46.73,258669.0,42.2814,42.3358,42.2814,42.3176,258669.0
2021-05-28 15:50:00,46.74,46.8,46.73,46.76,339506.0,42.3267,42.381,42.3176,42.3448,339506.0
2021-05-28 15:55:00,46.76,46.8,46.7,46.72,1104670.0,42.3448,42.381,42.2905,42.3086,1104670.0
2021-06-01 09:30:00,47.16,47.37,47.1,47.23,1362921.0,42.707,42.8972,42.6527,42.7704,1362921.0
2021-06-01 09:35:00,47.23,47.23,46.88,46.9,437608.0,42.7704,42.7704,42.4535,42.4716,437608.0
2021-06-01 09:40:00,46.91,47.01,46.79,46.97,456150.0,42.4806,42.5712,42.372,42.535,456150.0
2021-06-01 09:45:00,46.96,47.02,46.89,46.99,273110.0,42.5259,42.5803,42.4625,42.5531,273110.0
2021-06-01 09:50:00,47.0,47.1,46.98,47.07,238083.0,42.5621,42.6527,42.544,42.6255,238083.0
2021-06-01 09:55:00,47.08,47.09,46.99,47.05,187860.0,42.6346,42.6436,42.5531,42.6074,187860.0
2021-06-01 10:00:00,47.06,47.27,47.05,47.16,325223.0,42.6165,42.8067,42.6074,42.707,325223.0
2021-06-01 10:05:00,47.16,47.25,47.15,47.22,268620.0,42.707,42.7885,42.698,42.7614,268620.0
2021-06-01 10:10:00,47.21,47.3,47.19,47.29,224926.0,42.7523,42.8338,42.7342,42.8248,224926.0
2021-06-01 10:15:00,47.28,47.28,47.15,47.24,264093.0,42.8157,42.8157,42.698,42.7795,264093.0
2021-06-01 10:20:00,47.24,47.33,47.23,47.26,280328.0,42.7795,42.861,42.7704,42.7976,280328.0
2021-06-01 10:25:00,47.26,47.28,47.12,47.22,142661.0,42.7976,42.8157,42.6708,42.7614,142661.0
2021-06-01 10:30:00,47.22,47.41,47.2,47.39,363313.0,42.7614,42.9334,42.7433,42.9153,363313.0
2021-06-01 10:35:00,47.4,47.41,47.25,47.27,268635.0,42.9244,42.9334,42.7885,42.8067,268635.0
2021-06-01 10:40:00,47.27,47.4,47.26,47.37,170066.0,42.8067,42.9244,42.7976,42.8972,170066.0
2021-06-01 10:45:00,47.38,47.39,47.18,47.22,227127.0,42.9063,42.9153,42.7252,42.7614,227127.0
2021-06-01 10:50:00,47.23,47.32,47.21,47.31,226010.0,42.7704,42.8519,42.7523,42.8429,226010.0
2021-06-01 10:55:00,47.31,47.32,47.22,47.29,163728.0,42.8429,42.8519,42.7614,42.8248,163728.0
2021-06-01 11:00:00,47.28,47.39,47.27,47.36,211194.0,42.8157,42.9153,42.8067,42.8882,211194.0
2021-06-01 11:05:00,47.37,47.39,47.29,47.3,184287.0,42.8972,42.9153,42.8248,42.8338,184287.0
2021-06-01 11:10:00,47.3,47.39,47.28,47.38,179805.0,42.8338,42.9153,42.8157,42.9063,179805.0
2021-06-01 11:15:00,47.39,47.39,47.31,47.36,172468.0,42.9153,42.9153,42.8429,42.8882,172468.0
2021-06-01 11:20:00,47.36,47.38,47.28,47.28,362806.0,42.8882,42.9063,42.8157,42.8157,362806.0
2021-06-01 11:25:00,47.28,47.36,47.26,47.33,140911.0,42.8157,42.8882,42.7976,42.861,140911.0
2021-06-01 11:30:00,47.32,47.33,47.27,47.29,103718.0,42.8519,42.861,42.8067,42.8248,103718.0
2021-06-01 11:35:00,47.29,47.36,47.29,47.32,88972.0,42.8248,42.8882,42.8248,42.8519,88972.0
2021-06-01 11:40:00,47.33,47.35,47.32,47.32,130544.0,42.861,42.8791,42.8519,42.8519,130544.0
2021-06-01 11:45:00,47.33,47.33,47.26,47.29,113754.0,42.861,42.861,42.7976,42.8248,113754.0
2021-06-01 11:50:00,47.29,47.31,47.22,47.24,104329.0,42.8248,42.8429,42.7614,42.7795,104329.0
2021-06-01 11:55:00,47.24,47.31,47.24,47.27,92573.0,42.7795,42.8429,42.7795,42.8067,92573.0
2021-06-01 12:00:00,47.27,47.28,47.21,47.22,87443.0,42.8067,42.8157,42.7523,42.7614,87443.0
2021-06-01 12:05:00,47.23,47.26,47.2,47.23,90221.0,42.7704,42.7976,42.7433,42.7704,90221.0
2021-06-01 12:10:00,47.24,47.28,47.23,47.25,57549.0,42.7795,42.8157,42.7704,42.7885,57549.0
2021-06-01 12:15:00,47.24,47.25,47.18,47.19,76369.0,42.7795,42.7885,42.7252,42.7342,76369.0
2021-06-01 12:20:00,47.19,47.21,47.16,47.17,131874.0,42.7342,42.7523,42.707,42.7161,131874.0
2021-06-01 12:25:00,47.16,47.21,47.15,47.17,75021.0,42.707,42.7523,42.698,42.7161,75021.0
2021-06-01 12:30:00,47.18,47.19,47.12,47.14,74830.0,42.7252,42.7342,42.6708,42.6889,74830.0
2021-06-01 12:35:00,47.14,47.15,47.1,47.15,78911.0,42.6889,42.698,42.6527,42.698,78911.0
2021-06-01 12:40:00,47.14,47.16,47.1,47.11,97873.0,42.6889,42.707,42.6527,42.6618,97873.0
2021-06-01 12:45:00,47.11,47.15,47.1,47.14,51536.0,42.6618,42.698,42.6527,42.6889,51536.0
2021-06-01 12:50:00,47.14,47.14,47.08,47.09,80286.0,42.6889,42.6889,42.6346,42.6436,80286.0
2021-06-01 12:55:00,47.1,47.1,47.03,47.04,97386.0,42.6527,42.6527,42.5893,42.5984,97386.0
2021-06-01 13:00:00,47.05,47.05,47.02,47.03,77241.0,42.6074,42.6074,42.5803,42.5893,77241.0
2021-06-01 13:05:00,47.03,47.03,46.99,47.03,116433.0,42.5893,42.5893,42.5531,42.5893,116433.0
2021-06-01 13:10:00,47.02,47.06,47.01,47.06,92944.0,42.5803,42.6165,42.5712,42.6165,92944.0
2021-06-01 13:15:00,47.06,47.07,47.0,47.03,72951.0,42.6165,42.6255,42.5621,42.5893,72951.0
2021-06-01 13:20:00,47.03,47.06,47.0,47.01,103438.0,42.5893,42.6165,42.5621,42.5712,103438.0
2021-06-01 13:25:00,47.01,47.04,47.0,47.01,89121.0,42.5712,42.5984,42.5621,42.5712,89121.0
2021-06-01 13:30:00,47.01,47.05,46.99,47.04,101023.0,42.5712,42.6074,42.5531,42.5984,101023.0
2021-06-01 13:35:00,47.04,47.06,47.0,47.01,70415.0,42.5984,42.6165,42.5621,42.5712,70415.0
2021-06-01 13:40:00,47.01,47.02,46.96,46.99,67534.0,42.5712,42.5803,42.5259,42.5531,67534.0
2021-06-01 13:45:00,46.99,47.02,46.96,46.99,104318.0,42.5531,42.5803,42.5259,42.5531,104318.0
2021-06-01 13:50:00,46.99,47.02,46.98,46.98,53001.0,42.5531,42.5803,42.544,42.544,53001.0
2021-06-01 13:55:00,46.98,47.02,46.96,47.02,68616.0,42.544,42.5803,42.5259,42.5803,68616.0
2021-06-01 14:00:00,47.01,47.08,46.99,47.06,84036.0,42.5712,42.6346,42.5531,42.6165,84036.0
2021-06-01 14:05:00,47.06,47.08,47.03,47.04,77868.0,42.6165,42.6346,42.5893,42.5984,77868.0
2021-06-01 14:10:00,47.04,47.05,47.01,47.05,91964.0,42.5984,42.6074,42.5712,42.6074,91964.0
2021-06-01 14:15:00,47.05,47.08,47.04,47.08,76723.0,42.6074,42.6346,42.5984,42.6346,76723.0
2021-06-01 14:20:00,47.08,47.11,47.07,47.1,70444.0,42.6346,42.6618,42.6255,42.6527,70444.0
2021-06-01 14:25:00,47.1,47.16,47.09,47.16,70729.0,42.6527,42.707,42.6436,42.707,70729.0
2021-06-01 14:30:00,47.15,47.15,47.11,47.15,83718.0,42.698,42.698,42.6618,42.698,83718.0
2021-06-01 14:35:00,47.15,47.17,47.13,47.15,77860.0,42.698,42.7161,42.6799,42.698,77860.0
2021-06-01 14:40:00,47.14,47.15,47.12,47.13,96697.0,42.6889,42.698,42.6708,42.6799,96697.0
2021-06-01 14:45:00,47.13,47.13,47.09,47.1,63372.0,42.6799,42.6799,42.6436,42.6527,63372.0
2021-06-01 14:50:00,47.1,47.11,47.07,47.11,86428.0,42.6527,42.6618,42.6255,42.6618,86428.0
2021-06-01 14:55:00,47.11,47.15,47.1,47.13,77142.0,42.6618,42.698,42.6527,42.6799,77142.0
2021-06-01 15:00:00,47.14,47.16,47.11,47.16,106895.0,42.6889,42.707,42.6618,42.707,106895.0
2021-06-01 15:05:00,47.16,47.16,47.1,47.15,127533.0,42.707,42.707,42.6527,42.698,127533.0
2021-06-01 15:10:00,47.14,47.17,47.12,47.15,95012.0,42.6889,42.7161,42.6708,42.698,95012.0
2021-06-01 15:15:00,47.15,47.15,47.12,47.13,75536.0,42.698,42.698,42.6708,42.6799,75536.0
2021-06-01 15:20:00,47.13,47.18,47.12,47.17,78836.0,42.6799,42.7252,42.6708,42.7161,78836.0
2021-06-01 15:25:00,47.16,47.18,47.13,47.14,100791.0,42.707,42.7252,42.6799,42.6889,100791.0
2021-06-01 15:30:00,47.15,47.15,47.07,47.11,202250.0,42.698,42.698,42.6255,42.6618,202250.0
2021-06-01 15:35:00,47.11,47.13,47.08,47.13,131974.0,42.6618,42.6799,42.6346,42.6799,131974.0
2021-06-01 15:40:00,47.13,47.15,47.11,47.11,174911.0,42.6799,42.698,42.6618,42.6618,174911.0
2021-06-01 15:45:00,47.12,47.18,47.11,47.18,207734.0,42.6708,42.7252,42.6618,42.7252,207734.0
2021-06-01 15:50:00,47.18,47.22,47.13,47.21,526111.0,42.7252,42.7614,42.6799,42.7523,526111.0
2021-06-01 15:55:00,47.21,47.28,47.2,47.26,1418491.0,42.7523,42.8157,42.7433,42.7976,1418491.0
2021-06-02 09:30:00,47.46,47.46,46.61,46.69,1146076.0,42.9787,42.9787,42.209,42.2814,1146076.0
2021-06-02 09:35:00,46.7,46.84,46.63,46.7,619772.0,42.2905,42.4173,42.2271,42.2905,619772.0
2021-06-02 09:40:00,46.7,46.79,46.6,46.67,504818.0,42.2905,42.372,42.1999,42.2633,504818.0
2021-06-02 09:45:00,46.68,46.74,46.58,46.73,386601.0,42.2724,42.3267,42.1818,42.3176,386601.0
2021-06-02 09:50:00,46.73,46.76,46.61,46.64,286374.0,42.3176,42.3448,42.209,42.2361,286374.0
2021-06-02 09:55:00,46.62,46.76,46.6,46.76,375309.0,42.218,42.3448,42.1999,42.3448,375309.0
2021-06-02 10:00:00,46.76,46.85,46.72,46.8,280163.0,42.3448,42.4263,42.3086,42.381,280163.0
2021-06-02 10:05:00,46.8,46.86,46.71,46.73,352458.0,42.381,42.4354,42.2995,42.3176,352458.0
2021-06-02 10:10:00,46.72,46.91,46.7,46.91,308516.0,42.3086,42.4806,42.2905,42.4806,308516.0
2021-06-02 10:15:00,46.9,46.92,46.76,46.85,339354.0,42.4716,42.4897,42.3448,42.4263,339354.0
2021-06-02 10:20:00,46.85,46.93,46.84,46.87,227205.0,42.4263,42.4988,42.4173,42.4444,227205.0
2021-06-02 10:25:00,46.88,46.94,46.85,46.91,155989.0,42.4535,42.5078,42.4263,42.4806,155989.0
2021-06-02 10:30:00,46.91,46.95,46.88,46.89,183897.0,42.4806,42.5169,42.4535,42.4625,183897.0
2021-06-02 10:35:00,46.89,46.9,46.82,46.89,146168.0,42.4625,42.4716,42.3991,42.4625,146168.0
2021-06-02 10:40:00,46.89,46.99,46.88,46.97,236709.0,42.4625,42.5531,42.4535,42.535,236709.0
2021-06-02 10:45:00,46.96,47.03,46.91,46.99,290019.0,42.5259,42.5893,42.4806,42.5531,290019.0
2021-06-02 10:50:00,47.0,47.05,46.97,47.03,153465.0,42.5621,42.6074,42.535,42.5893,153465.0
2021-06-02 10:55:00,47.04,47.12,47.02,47.06,269321.0,42.5984,42.6708,42.5803,42.6165,269321.0
2021-06-02 11:00:00,47.06,47.1,46.98,47.04,290518.0,42.6165,42.6527,42.544,42.5984,290518.0
2021-06-02 11:05:00,47.04,47.15,47.04,47.09,225716.0,42.5984,42.698,42.5984,42.6436,225716.0
2021-06-02 11:10:00,47.09,47.09,47.04,47.08,121924.0,42.6436,42.6436,42.5984,42.6346,121924.0
2021-06-02 11:15:00,47.07,47.12,47.06,47.09,153257.0,42.6255,42.6708,42.6165,42.6436,153257.0
2021-06-02 11:20:00,47.09,47.1,47.05,47.08,149887.0,42.6436,42.6527,42.6074,42.6346,149887.0
2021-06-02 11:25:00,47.07,47.11,47.07,47.09,90154.0,42.6255,42.6618,42.6255,42.6436,90154.0
2021-06-02 11:30:00,47.1,47.1,47.03,47.06,180775.0,42.6527,42.6527,42.5893,42.6165,180775.0
2021-06-02 11:35:00,47.07,47.09,46.97,46.98,129220.0,42.6255,42.6436,42.535,42.544,129220.0
2021-06-02 11:40:00,46.98,47.01,46.96,46.98,146725.0,42.544,42.5712,42.5259,42.544,146725.0
2021-06-02 11:45:00,46.98,46.99,46.93,46.99,128522.0,42.544,42.5531,42.4988,42.5531,128522.0
2021-06-02 11:50:00,46.98,47.01,46.97,47.0,89754.0,42.544,42.5712,42.535,42.5621,89754.0
2021-06-02 11:55:00,47.0,47.0,46.96,46.98,107303.0,42.5621,42.5621,42.5259,42.544,107303.0
2021-06-02 12:00:00,46.98,46.99,46.92,46.94,140536.0,42.544,42.5531,42.4897,42.5078,140536.0
2021-06-02 12:05:00,46.94,46.95,46.91,46.94,123910.0,42.5078,42.5169,42.4806,42.5078,123910.0
2021-06-02 12:10:00,46.94,46.96,46.88,46.91,126123.0,42.5078,42.5259,42.4535,42.4806,126123.0
2021-06-02 12:15:00,46.9,46.93,46.87,46.92,90256.0,42.4716,42.4988,42.4444,42.4897,90256.0
2021-06-02 12:20:00,46.92,46.93,46.89,46.91,88031.0,42.4897,42.4988,42.4625,42.4806,88031.0
2021-06-02 12:25:00,46.91,46.92,46.82,46.83,195483.0,42.4806,42.4897,42.3991,42.4082,195483.0
2021-06-02 12:30:00,46.83,46.84,46.77,46.83,178527.0,42.4082,42.4173,42.3539,42.4082,178527.0
2021-06-02 12:35:00,46.82,46.82,46.77,46.77,135534.0,42.3991,42.3991,42.3539,42.3539,135534.0
2021-06-02 12:40:00,46.77,46.78,46.72,46.76,130371.0,42.3539,42.3629,42.3086,42.3448,130371.0
2021-06-02 12:45:00,46.76,46.8,46.76,46.78,87301.0,42.3448,42.381,42.3448,42.3629,87301.0
2021-06-02 12:50:00,46.77,46.85,46.77,46.83,120932.0,42.3539,42.4263,42.3539,42.4082,120932.0
2021-06-02 12:55:00,46.83,46.84,46.81,46.83,75324.0,42.4082,42.4173,42.3901,42.4082,75324.0
2021-06-02 13:00:00,46.83,46.85,46.79,46.8,113663.0,42.4082,42.4263,42.372,42.381,113663.0
2021-06-02 13:05:00,46.81,46.82,46.76,46.79,157937.0,42.3901,42.3991,42.3448,42.372,157937.0
2021-06-02 13:10:00,46.79,46.79,46.7,46.73,156882.0,42.372,42.372,42.2905,42.3176,156882.0
2021-06-02 13:15:00,46.73,46.77,46.72,46.72,78330.0,42.3176,42.3539,42.3086,42.3086,78330.0
2021-06-02 13:20:00,46.73,46.74,46.66,46.66,170723.0,42.3176,42.3267,42.2543,42.2543,170723.0
2021-06-02 13:25:00,46.66,46.72,46.66,46.71,96177.0,42.2543,42.3086,42.2543,42.2995,96177.0
2021-06-02 13:30:00,46.71,46.72,46.68,46.72,106266.0,42.2995,42.3086,42.2724,42.3086,106266.0
2021-06-02 13:35:00,46.71,46.78,46.71,46.77,110968.0,42.2995,42.3629,42.2995,42.3539,110968.0
2021-06-02 13:40:00,46.77,46.78,46.75,46.76,97752.0,42.3539,42.3629,42.3358,42.3448,97752.0
2021-06-02 13:45:00,46.76,46.78,46.72,46.76,92613.0,42.3448,42.3629,42.3086,42.3448,92613.0
2021-06-02 13:50:00,46.76,46.78,46.73,46.75,82833.0,42.3448,42.3629,42.3176,42.3358,82833.0
2021-06-02 13:55:00,46.75,46.77,46.73,46.75,90008.0,42.3358,42.3539,42.3176,42.3358,90008.0
2021-06-02 14:00:00,46.75,46.79,46.74,46.79,131693.0,42.3358,42.372,42.3267,42.372,131693.0
2021-06-02 14:05:00,46.79,46.79,46.72,46.73,150453.0,42.372,42.372,42.3086,42.3176,150453.0
2021-06-02 14:10:00,46.73,46.83,46.73,46.81,230588.0,42.3176,42.4082,42.3176,42.3901,230588.0
2021-06-02 14:15:00,46.82,46.85,46.8,46.84,94259.0,42.3991,42.4263,42.381,42.4173,94259.0
2021-06-02 14:20:00,46.85,46.88,46.84,46.88,94383.0,42.4263,42.4535,42.4173,42.4535,94383.0
2021-06-02 14:25:00,46.88,46.91,46.85,46.87,106194.0,42.4535,42.4806,42.4263,42.4444,106194.0
2021-06-02 14:30:00,46.87,46.89,46.84,46.88,143644.0,42.4444,42.4625,42.4173,42.4535,143644.0
2021-06-02 14:35:00,46.88,46.91,46.87,46.91,58911.0,42.4535,42.4806,42.4444,42.4806,58911.0
2021-06-02 14:40:00,46.91,46.92,46.88,46.9,93769.0,42.4806,42.4897,42.4535,42.4716,93769.0
2021-06-02 14:45:00,46.9,46.91,46.85,46.89,129595.0,42.4716,42.4806,42.4263,42.4625,129595.0
2021-06-02 14:50:00,46.89,46.91,46.87,46.9,155384.0,42.4625,42.4806,42.4444,42.4716,155384.0
2021-06-02 14:55:00,46.9,46.93,46.89,46.93,136582.0,42.4716,42.4988,42.4625,42.4988,136582.0
2021-06-02 15:00:00,46.93,46.94,46.89,46.89,172875.0,42.4988,42.5078,42.4625,42.4625,172875.0
2021-06-02 15:05:00,46.9,46.93,46.88,46.91,119410.0,42.4716,42.4988,42.4535,42.4806,119410.0
2021-06-02 15:10:00,46.91,46.92,46.88,46.91,114757.0,42.4806,42.4897,42.4535,42.4806,114757.0
2021-06-02 15:15:00,46.91,46.91,46.88,46.9,135519.0,42.4806,42.4806,42.4535,42.4716,135519.0
2021-06-02 15:20:00,46.9,46.9,46.86,46.87,109302.0,42.4716,42.4716,42.4354,42.4444,109302.0
2021-06-02 15:25:00,46.87,46.89,46.86,46.87,62529.0,42.4444,42.4625,42.4354,42.4444,62529.0
2021-06-02 15:30:00,46.87,46.87,46.79,46.8,163687.0,42.4444,42.4444,42.372,42.381,163687.0
2021-06-02 15:35:00,46.8,46.84,46.8,46.82,169477.0,42.381,42.4173,42.381,42.3991,169477.0
2021-06-02 15:40:00,46.82,46.85,46.8,46.83,147512.0,42.3991,42.4263,42.381,42.4082,147512.0
2021-06-02 15:45:00,46.83,46.83,46.78,46.8,216603.0,42.4082,42.4082,42.3629,42.381,216603.0
2021-06-02 15:50:00,46.8,46.82,46.74,46.76,497306.0,42.381,42.3991,42.3267,42.3448,497306.0
2021-06-02 15:55:00,46.76,46.84,46.74,46.81,965801.0,42.3448,42.4173,42.3267,42.3901,965801.0
2021-06-03 09:30:00,46.69,46.74,46.42,46.49,737878.0,42.2814,42.3267,42.0369,42.1003,737878.0
2021-06-03 09:35:00,46.5,46.55,46.41,46.45,463181.0,42.1094,42.1546,42.0279,42.0641,463181.0
2021-06-03 09:40:00,46.45,46.56,46.39,46.47,364494.0,42.0641,42.1637,42.0097,42.0822,364494.0
2021-06-03 09:45:00,46.47,46.85,46.47,46.71,554628.0,42.0822,42.4263,42.0822,42.2995,554628.0
2021-06-03 09:50:00,46.71,46.91,46.7,46.87,398452.0,42.2995,42.4806,42.2905,42.4444,398452.0
2021-06-03 09:55:00,46.88,46.94,46.85,46.89,259949.0,42.4535,42.5078,42.4263,42.4625,259949.0
2021-06-03 10:00:00,46.89,46.99,46.87,46.93,372338.0,42.4625,42.5531,42.4444,42.4988,372338.0
2021-06-03 10:05:00,46.93,46.97,46.88,46.91,214202.0,42.4988,42.535,42.4535,42.4806,214202.0
2021-06-03 10:10:00,46.91,46.93,46.86,46.91,215572.0,42.4806,42.4988,42.4354,42.4806,215572.0
2021-06-03 10:15:00,46.91,46.93,46.84,46.91,206141.0,42.4806,42.4988,42.4173,42.4806,206141.0
2021-06-03 10:20:00,46.91,46.96,46.88,46.94,139938.0,42.4806,42.5259,42.4535,42.5078,139938.0
2021-06-03 10:25:00,46.94,46.97,46.9,46.97,192258.0,42.5078,42.535,42.4716,42.535,192258.0
2021-06-03 10:30:00,46.97,47.0,46.89,46.91,317015.0,42.535,42.5621,42.4625,42.4806,317015.0
2021-06-03 10:35:00,46.91,46.95,46.87,46.88,156091.0,42.4806,42.5169,42.4444,42.4535,156091.0
2021-06-03 10:40:00,46.88,46.92,46.84,46.84,120909.0,42.4535,42.4897,42.4173,42.4173,120909.0
2021-06-03 10:45:00,46.84,46.95,46.81,46.94,228260.0,42.4173,42.5169,42.3901,42.5078,228260.0
2021-06-03 10:50:00,46.93,46.97,46.88,46.93,225646.0,42.4988,42.535,42.4535,42.4988,225646.0
2021-06-03 10:55:00,46.92,46.96,46.9,46.95,159729.0,42.4897,42.5259,42.4716,42.5169,159729.0
2021-06-03 11:00:00,46.95,46.95,46.85,46.9,204947.0,42.5169,42.5169,42.4263,42.4716,204947.0
2021-06-03 11:05:00,46.9,46.95,46.86,46.93,146409.0,42.4716,42.5169,42.4354,42.4988,146409.0
2021-06-03 11:10:00,46.92,46.96,46.88,46.89,187715.0,42.4897,42.5259,42.4535,42.4625,187715.0
2021-06-03 11:15:00,46.89,46.89,46.82,46.86,130813.0,42.4625,42.4625,42.3991,42.4354,130813.0
2021-06-03 11:20:00,46.86,46.86,46.79,46.84,153618.0,42.4354,42.4354,42.372,42.4173,153618.0
2021-06-03 11:25:00,46.84,46.91,46.84,46.89,117553.0,42.4173,42.4806,42.4173,42.4625,117553.0
2021-06-03 11:30:00,46.88,46.9,46.83,46.84,108865.0,42.4535,42.4716,42.4082,42.4173,108865.0
2021-06-03 11:35:00,46.83,46.87,46.82,46.86,79792.0,42.4082,42.4444,42.3991,42.4354,79792.0
2021-06-03 11:40:00,46.86,46.95,46.86,46.94,264318.0,42.4354,42.5169,42.4354,42.5078,264318.0
2021-06-03 11:45:00,46.93,46.97,46.91,46.95,149092.0,42.4988,42.535,42.4806,42.5169,149092.0
2021-06-03 11:50:00,46.95,46.95,46.89,46.9,200882.0,42.5169,42.5169,42.4625,42.4716,200882.0
2021-06-03 11:55:00,46.9,46.91,46.86,46.87,118454.0,42.4716,42.4806,42.4354,42.4444,118454.0
2021-06-03 12:00:00,46.88,46.9,46.85,46.86,122165.0,42.4535,42.4716,42.4263,42.4354,122165.0
2021-06-03 12:05:00,46.86,46.91,46.85,46.88,225859.0,42.4354,42.4806,42.4263,42.4535,225859.0
2021-06-03 12:10:00,46.87,46.92,46.86,46.9,145960.0,42.4444,42.4897,42.4354,42.4716,145960.0
2021-06-03 12:15:00,46.9,46.91,46.88,46.9,103532.0,42.4716,42.4806,42.4535,42.4716,103532.0
2021-06-03 12:20:00,46.9,46.9,46.83,46.86,101858.0,42.4716,42.4716,42.4082,42.4354,101858.0
2021-06-03 12:25:00,46.86,46.89,46.84,46.88,120676.0,42.4354,42.4625,42.4173,42.4535,120676.0
2021-06-03 12:30:00,46.88,46.9,46.84,46.88,122103.0,42.4535,42.4716,42.4173,42.4535,122103.0
2021-06-03 12:35:00,46.87,46.92,46.86,46.91,138047.0,42.4444,42.4897,42.4354,42.4806,138047.0
2021-06-03 12:40:00,46.91,46.93,46.89,46.9,95145.0,42.4806,42.4988,42.4625,42.4716,95145.0
2021-06-03 12:45:00,46.9,46.93,46.88,46.88,86062.0,42.4716,42.4988,42.4535,42.4535,86062.0
2021-06-03 12:50:00,46.88,46.89,46.8,46.8,179236.0,42.4535,42.4625,42.381,42.381,179236.0
2021-06-03 12:55:00,46.8,46.81,46.79,46.8,91590.0,42.381,42.3901,42.372,42.381,91590.0
2021-06-03 13:00:00,46.8,46.82,46.78,46.81,128167.0,42.381,42.3991,42.3629,42.3901,128167.0
2021-06-03 13:05:00,46.81,46.82,46.69,46.72,254619.0,42.3901,42.3991,42.2814,42.3086,254619.0
2021-06-03 13:10:00,46.73,46.73,46.64,46.65,426002.0,42.3176,42.3176,42.2361,42.2452,426002.0
2021-06-03 13:15:00,46.65,46.68,46.62,46.63,129915.0,42.2452,42.2724,42.218,42.2271,129915.0
2021-06-03 13:20:00,46.63,46.7,46.63,46.7,165668.0,42.2271,42.2905,42.2271,42.2905,165668.0
2021-06-03 13:25:00,46.69,46.72,46.68,46.72,150799.0,42.2814,42.3086,42.2724,42.3086,150799.0
2021-06-03 13:30:00,46.71,46.73,46.7,46.72,125116.0,42.2995,42.3176,42.2905,42.3086,125116.0
2021-06-03 13:35:00,46.72,46.72,46.66,46.67,100915.0,42.3086,42.3086,42.2543,42.2633,100915.0
2021-06-03 13:40:00,46.66,46.67,46.57,46.59,221705.0,42.2543,42.2633,42.1727,42.1909,221705.0
2021-06-03 13:45:00,46.59,46.6,46.55,46.56,154955.0,42.1909,42.1999,42.1546,42.1637,154955.0
2021-06-03 13:50:00,46.55,46.57,46.52,46.52,155190.0,42.1546,42.1727,42.1275,42.1275,155190.0
2021-06-03 13:55:00,46.53,46.56,46.52,46.52,119418.0,42.1365,42.1637,42.1275,42.1275,119418.0
2021-06-03 14:00:00,46.53,46.55,46.5,46.55,164048.0,42.1365,42.1546,42.1094,42.1546,164048.0
2021-06-03 14:05:00,46.55,46.55,46.5,46.51,97326.0,42.1546,42.1546,42.1094,42.1184,97326.0
2021-06-03 14:10:00,46.51,46.52,46.47,46.47,101964.0,42.1184,42.1275,42.0822,42.0822,101964.0
2021-06-03 14:15:00,46.47,46.48,46.41,46.47,215105.0,42.0822,42.0912,42.0279,42.0822,215105.0
2021-06-03 14:20:00,46.47,46.48,46.42,46.43,120252.0,42.0822,42.0912,42.0369,42.046,120252.0
2021-06-03 14:25:00,46.42,46.46,46.41,46.44,133700.0,42.0369,42.0731,42.0279,42.055,133700.0
2021-06-03 14:30:00,46.44,46.45,46.39,46.42,150827.0,42.055,42.0641,42.0097,42.0369,150827.0
2021-06-03 14:35:00,46.41,46.44,46.37,46.39,138695.0,42.0279,42.055,41.9916,42.0097,138695.0
2021-06-03 14:40:00,46.38,46.4,46.35,46.4,128823.0,42.0007,42.0188,41.9735,42.0188,128823.0
2021-06-03 14:45:00,46.4,46.43,46.37,46.43,97009.0,42.0188,42.046,41.9916,42.046,97009.0
2021-06-03 14:50:00,46.43,46.43,46.37,46.4,135682.0,42.046,42.046,41.9916,42.0188,135682.0
2021-06-03 14:55:00,46.4,46.43,46.38,46.39,97364.0,42.0188,42.046,42.0007,42.0097,97364.0
2021-06-03 15:00:00,46.39,46.42,46.37,46.39,117435.0,42.0097,42.0369,41.9916,42.0097,117435.0
2021-06-03 15:05:00,46.39,46.43,46.38,46.43,98383.0,42.0097,42.046,42.0007,42.046,98383.0
2021-06-03 15:10:00,46.42,46.44,46.4,46.43,100331.0,42.0369,42.055,42.0188,42.046,100331.0
2021-06-03 15:15:00,46.44,46.48,46.42,46.47,181214.0,42.055,42.0912,42.0369,42.0822,181214.0
2021-06-03 15:20:00,46.46,46.5,46.42,46.47,182849.0,42.0731,42.1094,42.0369,42.0822,182849.0
2021-06-03 15:25:00,46.47,46.49,46.44,46.47,123340.0,42.0822,42.1003,42.055,42.0822,123340.0
2021-06-03 15:30:00,46.47,46.52,46.45,46.52,197482.0,42.0822,42.1275,42.0641,42.1275,197482.0
2021-06-03 15:35:00,46.51,46.56,46.51,46.56,240542.0,42.1184,42.1637,42.1184,42.1637,240542.0
2021-06-03 15:40:00,46.55,46.56,46.53,46.54,269698.0,42.1546,42.1637,42.1365,42.1456,269698.0
2021-06-03 15:45:00,46.54,46.55,46.52,46.54,321148.0,42.1456,42.1546,42.1275,42.1456,321148.0
2021-06-03 15:50:00,46.54,46.58,46.46,46.47,467601.0,42.1456,42.1818,42.0731,42.0822,467601.0
2021-06-03 15:55:00,46.47,46.51,46.44,46.47,1150407.0,42.0822,42.1184,42.055,42.0822,1150407.0
2021-06-04 09:30:00,47.06,47.09,46.86,47.03,1473157.0,42.6165,42.6436,42.4354,42.5893,1473157.0
2021-06-04 09:35:00,47.04,47.1,46.98,47.06,476828.0,42.5984,42.6527,42.544,42.6165,476828.0
2021-06-04 09:40:00,47.06,47.07,46.82,46.88,473168.0,42.6165,42.6255,42.3991,42.4535,473168.0
2021-06-04 09:45:00,46.88,46.88,46.7,46.71,334581.0,42.4535,42.4535,42.2905,42.2995,334581.0
2021-06-04 09:50:00,46.71,46.71,46.59,46.62,339725.0,42.2995,42.2995,42.1909,42.218,339725.0
2021-06-04 09:55:00,46.61,46.76,46.59,46.69,478687.0,42.209,42.3448,42.1909,42.2814,478687.0
2021-06-04 10:00:00,46.69,46.69,46.55,46.66,304010.0,42.2814,42.2814,42.1546,42.2543,304010.0
2021-06-04 10:05:00,46.66,46.72,46.62,46.64,220478.0,42.2543,42.3086,42.218,42.2361,220478.0
2021-06-04 10:10:00,46.63,46.68,46.61,46.64,129002.0,42.2271,42.2724,42.209,42.2361,129002.0
2021-06-04 10:15:00,46.62,46.65,46.58,46.65,174717.0,42.218,42.2452,42.1818,42.2452,174717.0
2021-06-04 10:20:00,46.65,46.68,46.62,46.66,174127.0,42.2452,42.2724,42.218,42.2543,174127.0
2021-06-04 10:25:00,46.66,46.72,46.62,46.69,259561.0,42.2543,42.3086,42.218,42.2814,259561.0
2021-06-04 10:30:00,46.69,46.71,46.64,46.69,254726.0,42.2814,42.2995,42.2361,42.2814,254726.0
2021-06-04 10:35:00,46.69,46.69,46.55,46.55,396536.0,42.2814,42.2814,42.1546,42.1546,396536.0
2021-06-04 10:40:00,46.55,46.61,46.51,46.58,232576.0,42.1546,42.209,42.1184,42.1818,232576.0
2021-06-04 10:45:00,46.57,46.67,46.54,46.67,222001.0,42.1727,42.2633,42.1456,42.2633,222001.0
2021-06-04 10:50:00,46.67,46.69,46.6,46.65,143376.0,42.2633,42.2814,42.1999,42.2452,143376.0
2021-06-04 10:55:00,46.65,46.73,46.65,46.72,246271.0,42.2452,42.3176,42.2452,42.3086,246271.0
2021-06-04 11:00:00,46.72,46.72,46.61,46.61,228456.0,42.3086,42.3086,42.209,42.209,228456.0
2021-06-04 11:05:00,46.62,46.64,46.59,46.61,205748.0,42.218,42.2361,42.1909,42.209,205748.0
2021-06-04 11:10:00,46.6,46.64,46.6,46.61,149114.0,42.1999,42.2361,42.1999,42.209,149114.0
2021-06-04 11:15:00,46.62,46.65,46.59,46.61,157644.0,42.218,42.2452,42.1909,42.209,157644.0
2021-06-04 11:20:00,46.61,46.66,46.6,46.65,148386.0,42.209,42.2543,42.1999,42.2452,148386.0
2021-06-04 11:25:00,46.66,46.69,46.64,46.66,153032.0,42.2543,42.2814,42.2361,42.2543,153032.0
2021-06-04 11:30:00,46.66,46.69,46.63,46.63,160433.0,42.2543,42.2814,42.2271,42.2271,160433.0
2021-06-04 11:35:00,46.64,46.64,46.54,46.57,188302.0,42.2361,42.2361,42.1456,42.1727,188302.0
2021-06-04 11:40:00,46.57,46.6,46.55,46.59,113661.0,42.1727,42.1999,42.1546,42.1909,113661.0
2021-06-04 11:45:00,46.59,46.61,46.55,46.59,78020.0,42.1909,42.209,42.1546,42.1909,78020.0
2021-06-04 11:50:00,46.59,46.61,46.58,46.58,69707.0,42.1909,42.209,42.1818,42.1818,69707.0
2021-06-04 11:55:00,46.59,46.6,46.55,46.6,92126.0,42.1909,42.1999,42.1546,42.1999,92126.0
2021-06-04 12:00:00,46.59,46.64,46.59,46.62,83009.0,42.1909,42.2361,42.1909,42.218,83009.0
2021-06-04 12:05:00,46.62,46.63,46.61,46.62,47411.0,42.218,42.2271,42.209,42.218,47411.0
2021-06-04 12:10:00,46.62,46.67,46.6,46.66,94243.0,42.218,42.2633,42.1999,42.2543,94243.0
2021-06-04 12:15:00,46.67,46.7,46.65,46.68,126642.0,42.2633,42.2905,42.2452,42.2724,126642.0
2021-06-04 12:20:00,46.69,46.7,46.66,46.7,71295.0,42.2814,42.2905,42.2543,42.2905,71295.0
2021-06-04 12:25:00,46.7,46.71,46.68,46.71,70333.0,42.2905,42.2995,42.2724,42.2995,70333.0
2021-06-04 12:30:00,46.71,46.71,46.68,46.69,48185.0,42.2995,42.2995,42.2724,42.2814,48185.0
2021-06-04 12:35:00,46.69,46.71,46.68,46.71,79441.0,42.2814,42.2995,42.2724,42.2995,79441.0
2021-06-04 12:40:00,46.7,46.76,46.69,46.74,170870.0,42.2905,42.3448,42.2814,42.3267,170870.0
2021-06-04 12:45:00,46.73,46.75,46.72,46.73,113393.0,42.3176,42.3358,42.3086,42.3176,113393.0
2021-06-04 12:50:00,46.73,46.79,46.73,46.79,113288.0,42.3176,42.372,42.3176,42.372,113288.0
2021-06-04 12:55:00,46.79,46.82,46.75,46.81,120800.0,42.372,42.3991,42.3358,42.3901,120800.0
2021-06-04 13:00:00,46.81,46.84,46.8,46.8,93694.0,42.3901,42.4173,42.381,42.381,93694.0
2021-06-04 13:05:00,46.8,46.85,46.78,46.84,130045.0,42.381,42.4263,42.3629,42.4173,130045.0
2021-06-04 13:10:00,46.85,46.88,46.84,46.84,183285.0,42.4263,42.4535,42.4173,42.4173,183285.0
2021-06-04 13:15:00,46.84,46.86,46.83,46.84,113040.0,42.4173,42.4354,42.4082,42.4173,113040.0
2021-06-04 13:20:00,46.85,46.86,46.82,46.86,79206.0,42.4263,42.4354,42.3991,42.4354,79206.0
2021-06-04 13:25:00,46.85,46.87,46.85,46.86,101825.0,42.4263,42.4444,42.4263,42.4354,101825.0
2021-06-04 13:30:00,46.87,46.87,46.82,46.87,73069.0,42.4444,42.4444,42.3991,42.4444,73069.0
2021-06-04 13:35:00,46.86,46.88,46.85,46.87,54336.0,42.4354,42.4535,42.4263,42.4444,54336.0
2021-06-04 13:40:00,46.87,46.9,46.86,46.88,190752.0,42.4444,42.4716,42.4354,42.4535,190752.0
2021-06-04 13:45:00,46.88,46.9,46.86,46.88,74438.0,42.4535,42.4716,42.4354,42.4535,74438.0
2021-06-04 13:50:00,46.87,46.88,46.85,46.86,75022.0,42.4444,42.4535,42.4263,42.4354,75022.0
2021-06-04 13:55:00,46.86,46.87,46.84,46.86,91665.0,42.4354,42.4444,42.4173,42.4354,91665.0
2021-06-04 14:00:00,46.86,46.88,46.85,46.85,81586.0,42.4354,42.4535,42.4263,42.4263,81586.0
2021-06-04 14:05:00,46.85,46.87,46.84,46.87,79419.0,42.4263,42.4444,42.4173,42.4444,79419.0
2021-06-04 14:10:00,46.87,46.88,46.85,46.87,107078.0,42.4444,42.4535,42.4263,42.4444,107078.0
2021-06-04 14:15:00,46.87,46.87,46.8,46.82,114605.0,42.4444,42.4444,42.381,42.3991,114605.0
2021-06-04 14:20:00,46.82,46.88,46.81,46.87,103141.0,42.3991,42.4535,42.3901,42.4444,103141.0
2021-06-04 14:25:00,46.87,46.89,46.86,46.89,75745.0,42.4444,42.4625,42.4354,42.4625,75745.0
2021-06-04 14:30:00,46.89,46.89,46.87,46.89,138068.0,42.4625,42.4625,42.4444,42.4625,138068.0
2021-06-04 14:35:00,46.88,46.9,46.88,46.9,107352.0,42.4535,42.4716,42.4535,42.4716,107352.0
2021-06-04 14:40:00,46.89,46.92,46.88,46.91,171774.0,42.4625,42.4897,42.4535,42.4806,171774.0
2021-06-04 14:45:00,46.9,46.93,46.88,46.91,103537.0,42.4716,42.4988,42.4535,42.4806,103537.0
2021-06-04 14:50:00,46.91,46.91,46.89,46.91,60225.0,42.4806,42.4806,42.4625,42.4806,60225.0
2021-06-04 14:55:00,46.9,46.92,46.9,46.92,71831.0,42.4716,42.4897,42.4716,42.4897,71831.0
2021-06-04 15:00:00,46.91,46.92,46.9,46.91,115879.0,42.4806,42.4897,42.4716,42.4806,115879.0
2021-06-04 15:05:00,46.91,46.92,46.87,46.88,139839.0,42.4806,42.4897,42.4444,42.4535,139839.0
2021-06-04 15:10:00,46.89,46.9,46.87,46.89,93884.0,42.4625,42.4716,42.4444,42.4625,93884.0
2021-06-04 15:15:00,46.89,46.91,46.86,46.91,98610.0,42.4625,42.4806,42.4354,42.4806,98610.0
2021-06-04 15:20:00,46.91,46.95,46.89,46.95,134860.0,42.4806,42.5169,42.4625,42.5169,134860.0
2021-06-04 15:25:00,46.95,46.96,46.92,46.95,141818.0,42.5169,42.5259,42.4897,42.5169,141818.0
2021-06-04 15:30:00,46.94,46.95,46.91,46.94,167976.0,42.5078,42.5169,42.4806,42.5078,167976.0
2021-06-04 15:35:00,46.94,46.96,46.92,46.94,222304.0,42.5078,42.5259,42.4897,42.5078,222304.0
2021-06-04 15:40:00,46.94,46.97,46.93,46.97,177336.0,42.5078,42.535,42.4988,42.535,177336.0
2021-06-04 15:45:00,46.97,46.98,46.94,46.96,306668.0,42.535,42.544,42.5078,42.5259,306668.0
2021-06-04 15:50:00,46.96,47.0,46.95,46.98,703579.0,42.5259,42.5621,42.5169,42.544,703579.0
2021-06-04 15:55:00,46.98,47.0,46.94,46.96,1046411.0,42.544,42.5621,42.5078,42.5259,1046411.0
2021-06-07 09:30:00,47.1,47.18,46.98,47.03,675642.0,42.6527,42.7252,42.544,42.5893,675642.0
2021-06-07 09:35:00,47.02,47.03,46.82,46.89,915395.0,42.5803,42.5893,42.3991,42.4625,915395.0
2021-06-07 09:40:00,46.89,47.06,46.89,46.97,284787.0,42.4625,42.6165,42.4625,42.535,284787.0
2021-06-07 09:45:00,46.97,47.03,46.95,46.96,572920.0,42.535,42.5893,42.5169,42.5259,572920.0
2021-06-07 09:50:00,46.95,46.99,46.84,46.92,345659.0,42.5169,42.5531,42.4173,42.4897,345659.0
2021-06-07 09:55:00,46.93,46.98,46.84,46.88,177589.0,42.4988,42.544,42.4173,42.4535,177589.0
2021-06-07 10:00:00,46.88,46.89,46.77,46.86,266622.0,42.4535,42.4625,42.3539,42.4354,266622.0
2021-06-07 10:05:00,46.86,46.88,46.82,46.88,158578.0,42.4354,42.4535,42.3991,42.4535,158578.0
2021-06-07 10:10:00,46.88,46.91,46.85,46.87,164582.0,42.4535,42.4806,42.4263,42.4444,164582.0
2021-06-07 10:15:00,46.87,46.98,46.87,46.93,166610.0,42.4444,42.544,42.4444,42.4988,166610.0
2021-06-07 10:20:00,46.94,46.99,46.94,46.97,111730.0,42.5078,42.5531,42.5078,42.535,111730.0
2021-06-07 10:25:00,46.96,47.0,46.94,46.94,437766.0,42.5259,42.5621,42.5078,42.5078,437766.0
2021-06-07 10:30:00,46.95,46.98,46.92,46.94,155515.0,42.5169,42.544,42.4897,42.5078,155515.0
2021-06-07 10:35:00,46.93,46.99,46.93,46.98,152086.0,42.4988,42.5531,42.4988,42.544,152086.0
2021-06-07 10:40:00,46.98,47.05,46.97,47.02,310380.0,42.544,42.6074,42.535,42.5803,310380.0
2021-06-07 10:45:00,47.01,47.04,46.97,46.99,126602.0,42.5712,42.5984,42.535,42.5531,126602.0
2021-06-07 10:50:00,46.98,47.01,46.94,47.0,398365.0,42.544,42.5712,42.5078,42.5621,398365.0
2021-06-07 10:55:00,47.0,47.03,46.97,47.0,284686.0,42.5621,42.5893,42.535,42.5621,284686.0
2021-06-07 11:00:00,47.0,47.03,46.9,46.92,177554.0,42.5621,42.5893,42.4716,42.4897,177554.0
2021-06-07 11:05:00,46.92,46.98,46.91,46.95,155666.0,42.4897,42.544,42.4806,42.5169,155666.0
2021-06-07 11:10:00,46.96,47.0,46.94,46.96,97352.0,42.5259,42.5621,42.5078,42.5259,97352.0
2021-06-07 11:15:00,46.96,46.97,46.93,46.94,83948.0,42.5259,42.535,42.4988,42.5078,83948.0
2021-06-07 11:20:00,46.94,46.95,46.91,46.91,91354.0,42.5078,42.5169,42.4806,42.4806,91354.0
2021-06-07 11:25:00,46.91,46.92,46.85,46.9,173433.0,42.4806,42.4897,42.4263,42.4716,173433.0
2021-06-07 11:30:00,46.9,46.92,46.88,46.9,78982.0,42.4716,42.4897,42.4535,42.4716,78982.0
2021-06-07 11:35:00,46.89,46.91,46.87,46.88,47255.0,42.4625,42.4806,42.4444,42.4535,47255.0
2021-06-07 11:40:00,46.88,46.93,46.87,46.91,96394.0,42.4535,42.4988,42.4444,42.4806,96394.0
2021-06-07 11:45:00,46.91,46.95,46.9,46.92,132341.0,42.4806,42.5169,42.4716,42.4897,132341.0
2021-06-07 11:50:00,46.93,46.93,46.88,46.91,113302.0,42.4988,42.4988,42.4535,42.4806,113302.0
2021-06-07 11:55:00,46.91,46.98,46.9,46.97,103081.0,42.4806,42.544,42.4716,42.535,103081.0
2021-06-07 12:00:00,46.97,47.01,46.95,47.01,133265.0,42.535,42.5712,42.5169,42.5712,133265.0
2021-06-07 12:05:00,47.01,47.05,47.0,47.04,61612.0,42.5712,42.6074,42.5621,42.5984,61612.0
2021-06-07 12:10:00,47.05,47.06,47.02,47.04,172520.0,42.6074,42.6165,42.5803,42.5984,172520.0
2021-06-07 12:15:00,47.04,47.06,47.0,47.04,143435.0,42.5984,42.6165,42.5621,42.5984,143435.0
2021-06-07 12:20:00,47.04,47.04,47.01,47.02,133452.0,42.5984,42.5984,42.5712,42.5803,133452.0
2021-06-07 12:25:00,47.03,47.04,47.01,47.02,103858.0,42.5893,42.5984,42.5712,42.5803,103858.0
2021-06-07 12:30:00,47.02,47.06,47.0,47.05,87017.0,42.5803,42.6165,42.5621,42.6074,87017.0
2021-06-07 12:35:00,47.05,47.06,46.99,47.0,220778.0,42.6074,42.6165,42.5531,42.5621,220778.0
2021-06-07 12:40:00,47.0,47.04,46.99,47.02,329745.0,42.5621,42.5984,42.5531,42.5803,329745.0
2021-06-07 12:45:00,47.03,47.04,47.0,47.04,84635.0,42.5893,42.5984,42.5621,42.5984,84635.0
2021-06-07 12:50:00,47.03,47.07,47.03,47.05,86724.0,42.5893,42.6255,42.5893,42.6074,86724.0
2021-06-07 12:55:00,47.06,47.07,47.04,47.05,67336.0,42.6165,42.6255,42.5984,42.6074,67336.0
2021-06-07 13:00:00,47.06,47.07,47.0,47.01,52627.0,42.6165,42.6255,42.5621,42.5712,52627.0
2021-06-07 13:05:00,47.01,47.04,47.01,47.04,32606.0,42.5712,42.5984,42.5712,42.5984,32606.0
2021-06-07 13:10:00,47.04,47.05,47.01,47.03,63872.0,42.5984,42.6074,42.5712,42.5893,63872.0
2021-06-07 13:15:00,47.03,47.05,47.01,47.05,140520.0,42.5893,42.6074,42.5712,42.6074,140520.0
2021-06-07 13:20:00,47.05,47.07,47.04,47.07,54903.0,42.6074,42.6255,42.5984,42.6255,54903.0
2021-06-07 13:25:00,47.07,47.09,47.03,47.05,145121.0,42.6255,42.6436,42.5893,42.6074,145121.0
2021-06-07 13:30:00,47.06,47.07,47.03,47.04,107946.0,42.6165,42.6255,42.5893,42.5984,107946.0
2021-06-07 13:35:00,47.04,47.07,47.03,47.04,49656.0,42.5984,42.6255,42.5893,42.5984,49656.0
2021-06-07 13:40:00,47.04,47.05,47.02,47.04,74265.0,42.5984,42.6074,42.5803,42.5984,74265.0
2021-06-07 13:45:00,47.03,47.04,47.01,47.04,45830.0,42.5893,42.5984,42.5712,42.5984,45830.0
2021-06-07 13:50:00,47.04,47.04,47.01,47.03,64168.0,42.5984,42.5984,42.5712,42.5893,64168.0
2021-06-07 13:55:00,47.03,47.04,47.0,47.02,96526.0,42.5893,42.5984,42.5621,42.5803,96526.0
2021-06-07 14:00:00,47.02,47.03,47.0,47.01,47073.0,42.5803,42.5893,42.5621,42.5712,47073.0
2021-06-07 14:05:00,47.02,47.06,47.01,47.05,76817.0,42.5803,42.6165,42.5712,42.6074,76817.0
2021-06-07 14:10:00,47.05,47.06,47.02,47.04,79625.0,42.6074,42.6165,42.5803,42.5984,79625.0
2021-06-07 14:15:00,47.03,47.05,47.02,47.03,96219.0,42.5893,42.6074,42.5803,42.5893,96219.0
2021-06-07 14:20:00,47.04,47.05,46.99,47.0,71387.0,42.5984,42.6074,42.5531,42.5621,71387.0
2021-06-07 14:25:00,47.0,47.01,46.99,47.01,63825.0,42.5621,42.5712,42.5531,42.5712,63825.0
2021-06-07 14:30:00,47.01,47.01,46.99,47.01,78608.0,42.5712,42.5712,42.5531,42.5712,78608.0
2021-06-07 14:35:00,47.01,47.05,47.0,47.05,211578.0,42.5712,42.6074,42.5621,42.6074,211578.0
2021-06-07 14:40:00,47.05,47.07,47.03,47.07,82607.0,42.6074,42.6255,42.5893,42.6255,82607.0
2021-06-07 14:45:00,47.07,47.07,47.05,47.05,47530.0,42.6255,42.6255,42.6074,42.6074,47530.0
2021-06-07 14:50:00,47.05,47.1,47.05,47.09,60958.0,42.6074,42.6527,42.6074,42.6436,60958.0
2021-06-07 14:55:00,47.09,47.09,47.03,47.06,223840.0,42.6436,42.6436,42.5893,42.6165,223840.0
2021-06-07 15:00:00,47.05,47.07,47.04,47.05,82717.0,42.6074,42.6255,42.5984,42.6074,82717.0
2021-06-07 15:05:00,47.05,47.07,47.04,47.05,110274.0,42.6074,42.6255,42.5984,42.6074,110274.0
2021-06-07 15:10:00,47.05,47.05,47.02,47.05,97829.0,42.6074,42.6074,42.5803,42.6074,97829.0
2021-06-07 15:15:00,47.04,47.06,47.03,47.06,134308.0,42.5984,42.6165,42.5893,42.6165,134308.0
2021-06-07 15:20:00,47.06,47.07,47.04,47.05,134248.0,42.6165,42.6255,42.5984,42.6074,134248.0
2021-06-07 15:25:00,47.05,47.08,47.05,47.08,120194.0,42.6074,42.6346,42.6074,42.6346,120194.0
2021-06-07 15:30:00,47.08,47.08,47.02,47.03,192807.0,42.6346,42.6346,42.5803,42.5893,192807.0
2021-06-07 15:35:00,47.03,47.05,47.02,47.04,143964.0,42.5893,42.6074,42.5803,42.5984,143964.0
2021-06-07 15:40:00,47.04,47.06,47.02,47.04,140883.0,42.5984,42.6165,42.5803,42.5984,140883.0
2021-06-07 15:45:00,47.04,47.05,47.03,47.05,126938.0,42.5984,42.6074,42.5893,42.6074,126938.0
2021-06-07 15:50:00,47.05,47.13,47.03,47.13,446939.0,42.6074,42.6799,42.5893,42.6799,446939.0
2021-06-07 15:55:00,47.12,47.14,47.08,47.1,986959.0,42.6708,42.6889,42.6346,42.6527,986959.0
2021-06-08 09:30:00,46.82,46.82,46.59,46.77,955639.0,42.3991,42.3991,42.1909,42.3539,955639.0
2021-06-08 09:35:00,46.78,46.78,46.41,46.45,812923.0,42.3629,42.3629,42.0279,42.0641,812923.0
2021-06-08 09:40:00,46.45,46.49,46.35,46.39,882827.0,42.0641,42.1003,41.9735,42.0097,882827.0
2021-06-08 09:45:00,46.38,46.45,46.3,46.36,500946.0,42.0007,42.0641,41.9282,41.9826,500946.0
2021-06-08 09:50:00,46.35,46.47,46.31,46.37,328360.0,41.9735,42.0822,41.9373,41.9916,328360.0
2021-06-08 09:55:00,46.36,46.43,46.35,46.37,201876.0,41.9826,42.046,41.9735,41.9916,201876.0
2021-06-08 10:00:00,46.38,46.53,46.36,46.48,291297.0,42.0007,42.1365,41.9826,42.0912,291297.0
2021-06-08 10:05:00,46.48,46.5,46.38,46.43,202626.0,42.0912,42.1094,42.0007,42.046,202626.0
2021-06-08 10:10:00,46.43,46.59,46.42,46.55,326420.0,42.046,42.1909,42.0369,42.1546,326420.0
2021-06-08 10:15:00,46.54,46.6,46.52,46.58,344486.0,42.1456,42.1999,42.1275,42.1818,344486.0
2021-06-08 10:20:00,46.59,46.63,46.56,46.62,172726.0,42.1909,42.2271,42.1637,42.218,172726.0
2021-06-08 10:25:00,46.62,46.71,46.61,46.68,227772.0,42.218,42.2995,42.209,42.2724,227772.0
2021-06-08 10:30:00,46.69,46.75,46.65,46.75,223844.0,42.2814,42.3358,42.2452,42.3358,223844.0
2021-06-08 10:35:00,46.75,46.8,46.68,46.75,226404.0,42.3358,42.381,42.2724,42.3358,226404.0
2021-06-08 10:40:00,46.76,46.78,46.68,46.72,215849.0,42.3448,42.3629,42.2724,42.3086,215849.0
2021-06-08 10:45:00,46.73,46.76,46.71,46.73,84741.0,42.3176,42.3448,42.2995,42.3176,84741.0
2021-06-08 10:50:00,46.73,46.81,46.72,46.79,226573.0,42.3176,42.3901,42.3086,42.372,226573.0
2021-06-08 10:55:00,46.79,46.84,46.78,46.8,170671.0,42.372,42.4173,42.3629,42.381,170671.0
2021-06-08 11:00:00,46.79,46.82,46.77,46.8,128157.0,42.372,42.3991,42.3539,42.381,128157.0
2021-06-08 11:05:00,46.81,46.81,46.75,46.76,158114.0,42.3901,42.3901,42.3358,42.3448,158114.0
2021-06-08 11:10:00,46.76,46.76,46.59,46.59,172663.0,42.3448,42.3448,42.1909,42.1909,172663.0
2021-06-08 11:15:00,46.6,46.7,46.6,46.65,139277.0,42.1999,42.2905,42.1999,42.2452,139277.0
2021-06-08 11:20:00,46.64,46.68,46.62,46.65,192267.0,42.2361,42.2724,42.218,42.2452,192267.0
2021-06-08 11:25:00,46.65,46.74,46.65,46.73,133501.0,42.2452,42.3267,42.2452,42.3176,133501.0
2021-06-08 11:30:00,46.72,46.78,46.71,46.76,146690.0,42.3086,42.3629,42.2995,42.3448,146690.0
2021-06-08 11:35:00,46.76,46.83,46.74,46.83,124044.0,42.3448,42.4082,42.3267,42.4082,124044.0
2021-06-08 11:40:00,46.83,46.89,46.81,46.85,326029.0,42.4082,42.4625,42.3901,42.4263,326029.0
2021-06-08 11:45:00,46.85,46.88,46.83,46.85,163799.0,42.4263,42.4535,42.4082,42.4263,163799.0
2021-06-08 11:50:00,46.85,46.92,46.83,46.89,142158.0,42.4263,42.4897,42.4082,42.4625,142158.0
2021-06-08 11:55:00,46.89,46.94,46.88,46.91,189268.0,42.4625,42.5078,42.4535,42.4806,189268.0
2021-06-08 12:00:00,46.91,46.94,46.89,46.91,148594.0,42.4806,42.5078,42.4625,42.4806,148594.0
2021-06-08 12:05:00,46.91,46.98,46.9,46.97,78247.0,42.4806,42.544,42.4716,42.535,78247.0
2021-06-08 12:10:00,46.97,47.01,46.95,47.0,132690.0,42.535,42.5712,42.5169,42.5621,132690.0
2021-06-08 12:15:00,47.01,47.01,46.96,46.98,93605.0,42.5712,42.5712,42.5259,42.544,93605.0
2021-06-08 12:20:00,46.97,46.98,46.9,46.91,128132.0,42.535,42.544,42.4716,42.4806,128132.0
2021-06-08 12:25:00,46.9,46.98,46.89,46.97,91083.0,42.4716,42.544,42.4625,42.535,91083.0
2021-06-08 12:30:00,46.96,46.97,46.93,46.96,126920.0,42.5259,42.535,42.4988,42.5259,126920.0
2021-06-08 12:35:00,46.97,46.97,46.92,46.93,60725.0,42.535,42.535,42.4897,42.4988,60725.0
2021-06-08 12:40:00,46.93,46.94,46.86,46.88,249903.0,42.4988,42.5078,42.4354,42.4535,249903.0
2021-06-08 12:45:00,46.88,46.88,46.82,46.88,158769.0,42.4535,42.4535,42.3991,42.4535,158769.0
2021-06-08 12:50:00,46.88,46.9,46.87,46.87,78527.0,42.4535,42.4716,42.4444,42.4444,78527.0
2021-06-08 12:55:00,46.87,46.88,46.81,46.85,155795.0,42.4444,42.4535,42.3901,42.4263,155795.0
2021-06-08 13:00:00,46.84,46.91,46.84,46.91,162555.0,42.4173,42.4806,42.4173,42.4806,162555.0
2021-06-08 13:05:00,46.91,46.92,46.88,46.9,84389.0,42.4806,42.4897,42.4535,42.4716,84389.0
2021-06-08 13:10:00,46.9,46.93,46.85,46.86,228159.0,42.4716,42.4988,42.4263,42.4354,228159.0
2021-06-08 13:15:00,46.86,46.89,46.84,46.89,122262.0,42.4354,42.4625,42.4173,42.4625,122262.0
2021-06-08 13:20:00,46.89,46.93,46.88,46.89,120704.0,42.4625,42.4988,42.4535,42.4625,120704.0
2021-06-08 13:25:00,46.89,46.9,46.83,46.84,157889.0,42.4625,42.4716,42.4082,42.4173,157889.0
2021-06-08 13:30:00,46.84,46.87,46.82,46.84,77978.0,42.4173,42.4444,42.3991,42.4173,77978.0
2021-06-08 13:35:00,46.83,46.85,46.8,46.84,103430.0,42.4082,42.4263,42.381,42.4173,103430.0
2021-06-08 13:40:00,46.83,46.86,46.81,46.83,105029.0,42.4082,42.4354,42.3901,42.4082,105029.0
2021-06-08 13:45:00,46.83,46.83,46.74,46.74,196737.0,42.4082,42.4082,42.3267,42.3267,196737.0
2021-06-08 13:50:00,46.74,46.76,46.66,46.69,306308.0,42.3267,42.3448,42.2543,42.2814,306308.0
2021-06-08 13:55:00,46.68,46.73,46.68,46.71,103881.0,42.2724,42.3176,42.2724,42.2995,103881.0
2021-06-08 14:00:00,46.71,46.73,46.68,46.69,94930.0,42.2995,42.3176,42.2724,42.2814,94930.0
2021-06-08 14:05:00,46.69,46.72,46.66,46.69,132921.0,42.2814,42.3086,42.2543,42.2814,132921.0
2021-06-08 14:10:00,46.68,46.72,46.67,46.67,119491.0,42.2724,42.3086,42.2633,42.2633,119491.0
2021-06-08 14:15:00,46.68,46.71,46.65,46.67,228048.0,42.2724,42.2995,42.2452,42.2633,228048.0
2021-06-08 14:20:00,46.67,46.68,46.63,46.64,294002.0,42.2633,42.2724,42.2271,42.2361,294002.0
2021-06-08 14:25:00,46.64,46.66,46.62,46.65,294901.0,42.2361,42.2543,42.218,42.2452,294901.0
2021-06-08 14:30:00,46.66,46.66,46.62,46.64,148498.0,42.2543,42.2543,42.218,42.2361,148498.0
2021-06-08 14:35:00,46.63,46.65,46.59,46.63,330183.0,42.2271,42.2452,42.1909,42.2271,330183.0
2021-06-08 14:40:00,46.63,46.63,46.58,46.6,96480.0,42.2271,42.2271,42.1818,42.1999,96480.0
2021-06-08 14:45:00,46.59,46.61,46.56,46.58,196503.0,42.1909,42.209,42.1637,42.1818,196503.0
2021-06-08 14:50:00,46.58,46.58,46.54,46.57,165615.0,42.1818,42.1818,42.1456,42.1727,165615.0
2021-06-08 14:55:00,46.57,46.58,46.55,46.57,127310.0,42.1727,42.1818,42.1546,42.1727,127310.0
2021-06-08 15:00:00,46.57,46.58,46.56,46.57,275031.0,42.1727,42.1818,42.1637,42.1727,275031.0
2021-06-08 15:05:00,46.58,46.62,46.56,46.61,169117.0,42.1818,42.218,42.1637,42.209,169117.0
2021-06-08 15:10:00,46.62,46.64,46.6,46.61,151033.0,42.218,42.2361,42.1999,42.209,151033.0
2021-06-08 15:15:00,46.61,46.63,46.59,46.62,112809.0,42.209,42.2271,42.1909,42.218,112809.0
2021-06-08 15:20:00,46.63,46.63,46.59,46.6,108678.0,42.2271,42.2271,42.1909,42.1999,108678.0
2021-06-08 15:25:00,46.59,46.61,46.57,46.59,222526.0,42.1909,42.209,42.1727,42.1909,222526.0
2021-06-08 15:30:00,46.59,46.63,46.56,46.6,260352.0,42.1909,42.2271,42.1637,42.1999,260352.0
2021-06-08 15:35:00,46.6,46.68,46.59,46.68,231587.0,42.1999,42.2724,42.1909,42.2724,231587.0
2021-06-08 15:40:00,46.67,46.68,46.64,46.66,243762.0,42.2633,42.2724,42.2361,42.2543,243762.0
2021-06-08 15:45:00,46.66,46.67,46.62,46.65,363246.0,42.2543,42.2633,42.218,42.2452,363246.0
2021-06-08 15:50:00,46.65,46.72,46.64,46.7,631265.0,42.2452,42.3086,42.2361,42.2905,631265.0
2021-06-08 15:55:00,46.7,46.71,46.57,46.6,1040483.0,42.2905,42.2995,42.1727,42.1999,1040483.0
2021-06-09 09:30:00,46.24,46.34,46.08,46.16,1023585.0,41.8739,41.9645,41.729,41.8015,1023585.0
2021-06-09 09:35:00,46.16,46.2,46.01,46.01,437521.0,41.8015,41.8377,41.6656,41.6656,437521.0
2021-06-09 09:40:00,46.02,46.02,45.76,45.81,771703.0,41.6747,41.6747,41.4392,41.4845,771703.0
2021-06-09 09:45:00,45.82,45.84,45.74,45.76,625909.0,41.4936,41.5117,41.4211,41.4392,625909.0
2021-06-09 09:50:00,45.76,45.78,45.68,45.69,492756.0,41.4392,41.4573,41.3668,41.3758,492756.0
2021-06-09 09:55:00,45.68,45.75,45.63,45.73,387506.0,41.3668,41.4302,41.3215,41.4121,387506.0
2021-06-09 10:00:00,45.73,45.98,45.72,45.88,418683.0,41.4121,41.6385,41.403,41.5479,418683.0
2021-06-09 10:05:00,45.88,46.05,45.87,46.04,498158.0,41.5479,41.7018,41.5388,41.6928,498158.0
2021-06-09 10:10:00,46.05,46.09,45.98,46.05,401612.0,41.7018,41.7381,41.6385,41.7018,401612.0
2021-06-09 10:15:00,46.04,46.07,45.9,45.95,199636.0,41.6928,41.72,41.566,41.6113,199636.0
2021-06-09 10:20:00,45.95,46.03,45.92,45.97,140451.0,41.6113,41.6837,41.5841,41.6294,140451.0
2021-06-09 10:25:00,45.98,46.1,45.97,46.04,522164.0,41.6385,41.7471,41.6294,41.6928,522164.0
2021-06-09 10:30:00,46.05,46.05,45.96,46.0,236380.0,41.7018,41.7018,41.6203,41.6566,236380.0
2021-06-09 10:35:00,46.0,46.05,45.99,46.03,174822.0,41.6566,41.7018,41.6475,41.6837,174822.0
2021-06-09 10:40:00,46.03,46.04,46.0,46.03,174773.0,41.6837,41.6928,41.6566,41.6837,174773.0
2021-06-09 10:45:00,46.03,46.09,46.02,46.08,482897.0,41.6837,41.7381,41.6747,41.729,482897.0
2021-06-09 10:50:00,46.08,46.1,46.06,46.06,243554.0,41.729,41.7471,41.7109,41.7109,243554.0
2021-06-09 10:55:00,46.07,46.14,46.06,46.11,400588.0,41.72,41.7834,41.7109,41.7562,400588.0
2021-06-09 11:00:00,46.1,46.16,46.08,46.15,380975.0,41.7471,41.8015,41.729,41.7924,380975.0
2021-06-09 11:05:00,46.15,46.17,46.1,46.12,350754.0,41.7924,41.8105,41.7471,41.7652,350754.0
2021-06-09 11:10:00,46.13,46.19,46.12,46.16,243811.0,41.7743,41.8286,41.7652,41.8015,243811.0
2021-06-09 11:15:00,46.15,46.22,46.12,46.19,220015.0,41.7924,41.8558,41.7652,41.8286,220015.0
2021-06-09 11:20:00,46.19,46.19,46.13,46.14,110253.0,41.8286,41.8286,41.7743,41.7834,110253.0
2021-06-09 11:25:00,46.14,46.14,46.06,46.07,147247.0,41.7834,41.7834,41.7109,41.72,147247.0
2021-06-09 11:30:00,46.07,46.1,46.02,46.03,193644.0,41.72,41.7471,41.6747,41.6837,193644.0
2021-06-09 11:35:00,46.04,46.05,46.01,46.03,95002.0,41.6928,41.7018,41.6656,41.6837,95002.0
2021-06-09 11:40:00,46.03,46.07,46.03,46.07,112752.0,41.6837,41.72,41.6837,41.72,112752.0
2021-06-09 11:45:00,46.07,46.17,46.06,46.16,132186.0,41.72,41.8105,41.7109,41.8015,132186.0
2021-06-09 11:50:00,46.16,46.18,46.13,46.15,88381.0,41.8015,41.8196,41.7743,41.7924,88381.0
2021-06-09 11:55:00,46.16,46.16,46.07,46.12,182311.0,41.8015,41.8015,41.72,41.7652,182311.0
2021-06-09 12:00:00,46.11,46.13,46.08,46.09,85769.0,41.7562,41.7743,41.729,41.7381,85769.0
2021-06-09 12:05:00,46.09,46.1,46.03,46.04,101654.0,41.7381,41.7471,41.6837,41.6928,101654.0
2021-06-09 12:10:00,46.04,46.05,46.0,46.04,125570.0,41.6928,41.7018,41.6566,41.6928,125570.0
2021-06-09 12:15:00,46.04,46.04,45.96,45.96,98852.0,41.6928,41.6928,41.6203,41.6203,98852.0
2021-06-09 12:20:00,45.96,46.07,45.96,46.05,339651.0,41.6203,41.72,41.6203,41.7018,339651.0
2021-06-09 12:25:00,46.05,46.06,45.97,45.98,134664.0,41.7018,41.7109,41.6294,41.6385,134664.0
2021-06-09 12:30:00,45.99,46.01,45.96,45.97,150651.0,41.6475,41.6656,41.6203,41.6294,150651.0
2021-06-09 12:35:00,45.97,46.0,45.96,45.98,86259.0,41.6294,41.6566,41.6203,41.6385,86259.0
2021-06-09 12:40:00,45.98,46.01,45.94,45.95,100350.0,41.6385,41.6656,41.6022,41.6113,100350.0
2021-06-09 12:45:00,45.95,46.01,45.95,45.97,71944.0,41.6113,41.6656,41.6113,41.6294,71944.0
2021-06-09 12:50:00,45.98,45.99,45.95,45.98,111787.0,41.6385,41.6475,41.6113,41.6385,111787.0
2021-06-09 12:55:00,45.99,46.02,45.98,46.01,67568.0,41.6475,41.6747,41.6385,41.6656,67568.0
2021-06-09 13:00:00,46.0,46.01,45.97,45.99,106207.0,41.6566,41.6656,41.6294,41.6475,106207.0
2021-06-09 13:05:00,45.99,45.99,45.96,45.97,81555.0,41.6475,41.6475,41.6203,41.6294,81555.0
2021-06-09 13:10:00,45.98,46.0,45.97,45.98,57863.0,41.6385,41.6566,41.6294,41.6385,57863.0
2021-06-09 13:15:00,45.98,46.04,45.97,46.03,81025.0,41.6385,41.6928,41.6294,41.6837,81025.0
2021-06-09 13:20:00,46.03,46.04,45.98,46.0,87697.0,41.6837,41.6928,41.6385,41.6566,87697.0
2021-06-09 13:25:00,45.99,46.01,45.97,46.0,68928.0,41.6475,41.6656,41.6294,41.6566,68928.0
2021-06-09 13:30:00,46.0,46.01,45.97,46.0,94582.0,41.6566,41.6656,41.6294,41.6566,94582.0
2021-06-09 13:35:00,46.0,46.02,45.98,46.0,84580.0,41.6566,41.6747,41.6385,41.6566,84580.0
2021-06-09 13:40:00,46.0,46.0,45.96,45.98,69944.0,41.6566,41.6566,41.6203,41.6385,69944.0
2021-06-09 13:45:00,45.98,46.0,45.95,45.97,63257.0,41.6385,41.6566,41.6113,41.6294,63257.0
2021-06-09 13:50:00,45.97,46.0,45.97,46.0,97429.0,41.6294,41.6566,41.6294,41.6566,97429.0
2021-06-09 13:55:00,46.0,46.02,45.99,46.0,91406.0,41.6566,41.6747,41.6475,41.6566,91406.0
2021-06-09 14:00:00,46.01,46.02,45.99,46.0,66416.0,41.6656,41.6747,41.6475,41.6566,66416.0
2021-06-09 14:05:00,46.0,46.01,45.95,45.96,153555.0,41.6566,41.6656,41.6113,41.6203,153555.0
2021-06-09 14:10:00,45.95,45.96,45.94,45.95,165657.0,41.6113,41.6203,41.6022,41.6113,165657.0
2021-06-09 14:15:00,45.96,45.96,45.93,45.93,123250.0,41.6203,41.6203,41.5932,41.5932,123250.0
2021-06-09 14:20:00,45.93,45.95,45.92,45.95,226693.0,41.5932,41.6113,41.5841,41.6113,226693.0
2021-06-09 14:25:00,45.94,45.99,45.94,45.98,176926.0,41.6022,41.6475,41.6022,41.6385,176926.0
2021-06-09 14:30:00,45.98,45.98,45.95,45.96,158511.0,41.6385,41.6385,41.6113,41.6203,158511.0
2021-06-09 14:35:00,45.96,46.0,45.94,45.95,203949.0,41.6203,41.6566,41.6022,41.6113,203949.0
2021-06-09 14:40:00,45.95,45.95,45.91,45.94,153549.0,41.6113,41.6113,41.5751,41.6022,153549.0
2021-06-09 14:45:00,45.95,45.97,45.92,45.93,169730.0,41.6113,41.6294,41.5841,41.5932,169730.0
2021-06-09 14:50:00,45.93,46.0,45.92,45.99,182605.0,41.5932,41.6566,41.5841,41.6475,182605.0
2021-06-09 14:55:00,45.99,46.01,45.98,45.99,96544.0,41.6475,41.6656,41.6385,41.6475,96544.0
2021-06-09 15:00:00,45.99,46.01,45.97,46.0,87383.0,41.6475,41.6656,41.6294,41.6566,87383.0
2021-06-09 15:05:00,46.01,46.01,45.96,45.97,100511.0,41.6656,41.6656,41.6203,41.6294,100511.0
2021-06-09 15:10:00,45.98,46.0,45.97,45.97,99196.0,41.6385,41.6566,41.6294,41.6294,99196.0
2021-06-09 15:15:00,45.97,45.98,45.94,45.95,87268.0,41.6294,41.6385,41.6022,41.6113,87268.0
2021-06-09 15:20:00,45.95,45.96,45.92,45.93,113599.0,41.6113,41.6203,41.5841,41.5932,113599.0
2021-06-09 15:25:00,45.93,45.94,45.9,45.91,136455.0,41.5932,41.6022,41.566,41.5751,136455.0
2021-06-09 15:30:00,45.91,45.93,45.88,45.92,267684.0,41.5751,41.5932,41.5479,41.5841,267684.0
2021-06-09 15:35:00,45.92,45.93,45.89,45.91,117196.0,41.5841,41.5932,41.557,41.5751,117196.0
2021-06-09 15:40:00,45.91,45.92,45.87,45.88,187974.0,41.5751,41.5841,41.5388,41.5479,187974.0
2021-06-09 15:45:00,45.88,45.91,45.87,45.91,319992.0,41.5479,41.5751,41.5388,41.5751,319992.0
2021-06-09 15:50:00,45.91,45.99,45.87,45.95,561165.0,41.5751,41.6475,41.5388,41.6113,561165.0
2021-06-09 15:55:00,45.95,45.98,45.91,45.92,1059476.0,41.6113,41.6385,41.5751,41.5841,1059476.0
2021-06-10 09:30:00,46.47,46.65,46.3,46.3,961400.0,42.0822,42.2452,41.9282,41.9282,961400.0
2021-06-10 09:35:00,46.3,46.37,46.1,46.14,391909.0,41.9282,41.9916,41.7471,41.7834,391909.0
2021-06-10 09:40:00,46.14,46.19,45.96,46.02,410130.0,41.7834,41.8286,41.6203,41.6747,410130.0
2021-06-10 09:45:00,46.01,46.06,45.91,45.93,301486.0,41.6656,41.7109,41.5751,41.5932,301486.0
2021-06-10 09:50:00,45.92,46.03,45.91,45.98,257865.0,41.5841,41.6837,41.5751,41.6385,257865.0
2021-06-10 09:55:00,45.98,45.98,45.86,45.93,246451.0,41.6385,41.6385,41.5298,41.5932,246451.0
2021-06-10 10:00:00,45.93,46.04,45.83,45.88,611299.0,41.5932,41.6928,41.5026,41.5479,611299.0
2021-06-10 10:05:00,45.89,45.94,45.83,45.89,324162.0,41.557,41.6022,41.5026,41.557,324162.0
2021-06-10 10:10:00,45.88,45.9,45.83,45.88,196065.0,41.5479,41.566,41.5026,41.5479,196065.0
2021-06-10 10:15:00,45.88,45.92,45.81,45.82,150702.0,41.5479,41.5841,41.4845,41.4936,150702.0
2021-06-10 10:20:00,45.82,45.84,45.72,45.73,193738.0,41.4936,41.5117,41.403,41.4121,193738.0
2021-06-10 10:25:00,45.74,45.8,45.67,45.7,296572.0,41.4211,41.4755,41.3577,41.3849,296572.0
2021-06-10 10:30:00,45.7,45.72,45.61,45.69,292651.0,41.3849,41.403,41.3034,41.3758,292651.0
2021-06-10 10:35:00,45.69,45.72,45.59,45.61,305511.0,41.3758,41.403,41.2853,41.3034,305511.0
2021-06-10 10:40:00,45.6,45.61,45.54,45.57,238899.0,41.2943,41.3034,41.24,41.2672,238899.0
2021-06-10 10:45:00,45.57,45.6,45.52,45.56,252187.0,41.2672,41.2943,41.2219,41.2581,252187.0
2021-06-10 10:50:00,45.55,45.61,45.5,45.5,289771.0,41.2491,41.3034,41.2038,41.2038,289771.0
2021-06-10 10:55:00,45.5,45.61,45.48,45.59,287296.0,41.2038,41.3034,41.1857,41.2853,287296.0
2021-06-10 11:00:00,45.59,45.7,45.58,45.65,171888.0,41.2853,41.3849,41.2762,41.3396,171888.0
2021-06-10 11:05:00,45.66,45.66,45.51,45.58,342756.0,41.3487,41.3487,41.2128,41.2762,342756.0
2021-06-10 11:10:00,45.58,45.63,45.51,45.54,166609.0,41.2762,41.3215,41.2128,41.24,166609.0
2021-06-10 11:15:00,45.53,45.58,45.52,45.55,141378.0,41.2309,41.2762,41.2219,41.2491,141378.0
2021-06-10 11:20:00,45.54,45.54,45.48,45.52,205166.0,41.24,41.24,41.1857,41.2219,205166.0
2021-06-10 11:25:00,45.52,45.54,45.51,45.53,114195.0,41.2219,41.24,41.2128,41.2309,114195.0
2021-06-10 11:30:00,45.54,45.54,45.44,45.47,145613.0,41.24,41.24,41.1494,41.1766,145613.0
2021-06-10 11:35:00,45.46,45.53,45.46,45.47,91798.0,41.1676,41.2309,41.1676,41.1766,91798.0
2021-06-10 11:40:00,45.48,45.49,45.41,45.45,128030.0,41.1857,41.1947,41.1223,41.1585,128030.0
2021-06-10 11:45:00,45.45,45.47,45.43,45.45,84081.0,41.1585,41.1766,41.1404,41.1585,84081.0
2021-06-10 11:50:00,45.45,45.48,45.42,45.45,87236.0,41.1585,41.1857,41.1313,41.1585,87236.0
2021-06-10 11:55:00,45.46,45.5,45.43,45.49,145606.0,41.1676,41.2038,41.1404,41.1947,145606.0
2021-06-10 12:00:00,45.48,45.51,45.46,45.49,63292.0,41.1857,41.2128,41.1676,41.1947,63292.0
2021-06-10 12:05:00,45.49,45.49,45.34,45.39,292554.0,41.1947,41.1947,41.0589,41.1042,292554.0
2021-06-10 12:10:00,45.38,45.39,45.3,45.31,204489.0,41.0951,41.1042,41.0227,41.0317,204489.0
2021-06-10 12:15:00,45.31,45.4,45.31,45.39,129051.0,41.0317,41.1132,41.0317,41.1042,129051.0
2021-06-10 12:20:00,45.38,45.4,45.35,45.36,67006.0,41.0951,41.1132,41.0679,41.077,67006.0
2021-06-10 12:25:00,45.37,45.42,45.36,45.4,75373.0,41.0861,41.1313,41.077,41.1132,75373.0
2021-06-10 12:30:00,45.41,45.43,45.37,45.43,93585.0,41.1223,41.1404,41.0861,41.1404,93585.0
2021-06-10 12:35:00,45.43,45.45,45.38,45.43,90136.0,41.1404,41.1585,41.0951,41.1404,90136.0
2021-06-10 12:40:00,45.42,45.44,45.39,45.44,86269.0,41.1313,41.1494,41.1042,41.1494,86269.0
2021-06-10 12:45:00,45.43,45.45,45.38,45.41,123747.0,41.1404,41.1585,41.0951,41.1223,123747.0
2021-06-10 12:50:00,45.41,45.42,45.38,45.41,71818.0,41.1223,41.1313,41.0951,41.1223,71818.0
2021-06-10 12:55:00,45.4,45.41,45.37,45.4,64619.0,41.1132,41.1223,41.0861,41.1132,64619.0
2021-06-10 13:00:00,45.4,45.44,45.38,45.42,290895.0,41.1132,41.1494,41.0951,41.1313,290895.0
2021-06-10 13:05:00,45.42,45.43,45.38,45.4,97161.0,41.1313,41.1404,41.0951,41.1132,97161.0
2021-06-10 13:10:00,45.4,45.41,45.37,45.38,70141.0,41.1132,41.1223,41.0861,41.0951,70141.0
2021-06-10 13:15:00,45.38,45.41,45.36,45.38,140759.0,41.0951,41.1223,41.077,41.0951,140759.0
2021-06-10 13:20:00,45.38,45.42,45.38,45.39,110611.0,41.0951,41.1313,41.0951,41.1042,110611.0
2021-06-10 13:25:00,45.39,45.39,45.36,45.37,79082.0,41.1042,41.1042,41.077,41.0861,79082.0
2021-06-10 13:30:00,45.37,45.38,45.34,45.38,110120.0,41.0861,41.0951,41.0589,41.0951,110120.0
2021-06-10 13:35:00,45.38,45.39,45.35,45.39,135546.0,41.0951,41.1042,41.0679,41.1042,135546.0
2021-06-10 13:40:00,45.38,45.4,45.35,45.36,73571.0,41.0951,41.1132,41.0679,41.077,73571.0
2021-06-10 13:45:00,45.36,45.43,45.35,45.39,243215.0,41.077,41.1404,41.0679,41.1042,243215.0
2021-06-10 13:50:00,45.39,45.41,45.37,45.4,134658.0,41.1042,41.1223,41.0861,41.1132,134658.0
2021-06-10 13:55:00,45.4,45.41,45.39,45.39,91595.0,41.1132,41.1223,41.1042,41.1042,91595.0
2021-06-10 14:00:00,45.4,45.41,45.35,45.4,137056.0,41.1132,41.1223,41.0679,41.1132,137056.0
2021-06-10 14:05:00,45.41,45.44,45.4,45.43,123525.0,41.1223,41.1494,41.1132,41.1404,123525.0
2021-06-10 14:10:00,45.43,45.45,45.41,45.41,131559.0,41.1404,41.1585,41.1223,41.1223,131559.0
2021-06-10 14:15:00,45.41,45.45,45.41,45.44,91735.0,41.1223,41.1585,41.1223,41.1494,91735.0
2021-06-10 14:20:00,45.45,45.46,45.42,45.44,79688.0,41.1585,41.1676,41.1313,41.1494,79688.0
2021-06-10 14:25:00,45.44,45.44,45.35,45.37,96595.0,41.1494,41.1494,41.0679,41.0861,96595.0
2021-06-10 14:30:00,45.37,45.39,45.34,45.35,160355.0,41.0861,41.1042,41.0589,41.0679,160355.0
2021-06-10 14:35:00,45.34,45.38,45.33,45.37,107057.0,41.0589,41.0951,41.0498,41.0861,107057.0
2021-06-10 14:40:00,45.37,45.37,45.34,45.36,158875.0,41.0861,41.0861,41.0589,41.077,158875.0
2021-06-10 14:45:00,45.36,45.39,45.32,45.38,132948.0,41.077,41.1042,41.0408,41.0951,132948.0
2021-06-10 14:50:00,45.38,45.41,45.38,45.41,97813.0,41.0951,41.1223,41.0951,41.1223,97813.0
2021-06-10 14:55:00,45.4,45.41,45.37,45.4,90858.0,41.1132,41.1223,41.0861,41.1132,90858.0
2021-06-10 15:00:00,45.39,45.4,45.34,45.35,117446.0,41.1042,41.1132,41.0589,41.0679,117446.0
2021-06-10 15:05:00,45.34,45.36,45.32,45.33,108073.0,41.0589,41.077,41.0408,41.0498,108073.0
2021-06-10 15:10:00,45.33,45.34,45.3,45.31,138364.0,41.0498,41.0589,41.0227,41.0317,138364.0
2021-06-10 15:15:00,45.32,45.33,45.28,45.28,129398.0,41.0408,41.0498,41.0046,41.0046,129398.0
2021-06-10 15:20:00,45.28,45.31,45.23,45.26,299041.0,41.0046,41.0317,40.9593,40.9864,299041.0
2021-06-10 15:25:00,45.25,45.26,45.22,45.23,189638.0,40.9774,40.9864,40.9502,40.9593,189638.0
2021-06-10 15:30:00,45.23,45.28,45.21,45.27,269247.0,40.9593,41.0046,40.9412,40.9955,269247.0
2021-06-10 15:35:00,45.27,45.36,45.22,45.34,394314.0,40.9955,41.077,40.9502,41.0589,394314.0
2021-06-10 15:40:00,45.34,45.34,45.27,45.28,226586.0,41.0589,41.0589,40.9955,41.0046,226586.0
2021-06-10 15:45:00,45.28,45.29,45.18,45.19,409705.0,41.0046,41.0136,40.914,40.9231,409705.0
2021-06-10 15:50:00,45.19,45.21,45.06,45.07,905441.0,40.9231,40.9412,40.8053,40.8144,905441.0
2021-06-10 15:55:00,45.06,45.13,45.01,45.09,1679337.0,40.8053,40.8687,40.76,40.8325,1679337.0
2021-06-11 09:30:00,45.18,45.42,45.18,45.36,776283.0,40.914,41.1313,40.914,41.077,776283.0
2021-06-11 09:35:00,45.36,45.46,45.28,45.34,447393.0,41.077,41.1676,41.0046,41.0589,447393.0
2021-06-11 09:40:00,45.33,45.45,45.21,45.25,383638.0,41.0498,41.1585,40.9412,40.9774,383638.0
2021-06-11 09:45:00,45.25,45.3,45.19,45.2,284469.0,40.9774,41.0227,40.9231,40.9321,284469.0
2021-06-11 09:50:00,45.2,45.28,45.19,45.26,203906.0,40.9321,41.0046,40.9231,40.9864,203906.0
2021-06-11 09:55:00,45.26,45.37,45.24,45.32,355567.0,40.9864,41.0861,40.9683,41.0408,355567.0
2021-06-11 10:00:00,45.33,45.45,45.3,45.44,502222.0,41.0498,41.1585,41.0227,41.1494,502222.0
2021-06-11 10:05:00,45.43,45.48,45.36,45.38,229580.0,41.1404,41.1857,41.077,41.0951,229580.0
2021-06-11 10:10:00,45.38,45.45,45.32,45.44,501671.0,41.0951,41.1585,41.0408,41.1494,501671.0
2021-06-11 10:15:00,45.44,45.5,45.4,45.47,286677.0,41.1494,41.2038,41.1132,41.1766,286677.0
2021-06-11 10:20:00,45.47,45.51,45.39,45.5,193487.0,41.1766,41.2128,41.1042,41.2038,193487.0
2021-06-11 10:25:00,45.51,45.56,45.48,45.52,307722.0,41.2128,41.2581,41.1857,41.2219,307722.0
2021-06-11 10:30:00,45.52,45.52,45.46,45.48,349860.0,41.2219,41.2219,41.1676,41.1857,349860.0
2021-06-11 10:35:00,45.49,45.58,45.48,45.57,402336.0,41.1947,41.2762,41.1857,41.2672,402336.0
2021-06-11 10:40:00,45.56,45.66,45.56,45.6,173731.0,41.2581,41.3487,41.2581,41.2943,173731.0
2021-06-11 10:45:00,45.61,45.64,45.53,45.55,135579.0,41.3034,41.3306,41.2309,41.2491,135579.0
2021-06-11 10:50:00,45.55,45.59,45.52,45.54,174671.0,41.2491,41.2853,41.2219,41.24,174671.0
2021-06-11 10:55:00,45.55,45.56,45.52,45.52,96935.0,41.2491,41.2581,41.2219,41.2219,96935.0
2021-06-11 11:00:00,45.52,45.55,45.49,45.52,110476.0,41.2219,41.2491,41.1947,41.2219,110476.0
2021-06-11 11:05:00,45.52,45.54,45.47,45.53,158853.0,41.2219,41.24,41.1766,41.2309,158853.0
2021-06-11 11:10:00,45.53,45.56,45.44,45.46,113979.0,41.2309,41.2581,41.1494,41.1676,113979.0
2021-06-11 11:15:00,45.46,45.48,45.35,45.36,134905.0,41.1676,41.1857,41.0679,41.077,134905.0
2021-06-11 11:20:00,45.36,45.41,45.35,45.4,145040.0,41.077,41.1223,41.0679,41.1132,145040.0
2021-06-11 11:25:00,45.4,45.45,45.36,45.43,179814.0,41.1132,41.1585,41.077,41.1404,179814.0
2021-06-11 11:30:00,45.43,45.49,45.41,45.47,102814.0,41.1404,41.1947,41.1223,41.1766,102814.0
2021-06-11 11:35:00,45.47,45.57,45.44,45.56,165491.0,41.1766,41.2672,41.1494,41.2581,165491.0
2021-06-11 11:40:00,45.55,45.56,45.51,45.55,91546.0,41.2491,41.2581,41.2128,41.2491,91546.0
2021-06-11 11:45:00,45.55,45.56,45.53,45.55,72769.0,41.2491,41.2581,41.2309,41.2491,72769.0
2021-06-11 11:50:00,45.55,45.56,45.53,45.55,51627.0,41.2491,41.2581,41.2309,41.2491,51627.0
2021-06-11 11:55:00,45.55,45.59,45.53,45.57,111680.0,41.2491,41.2853,41.2309,41.2672,111680.0
2021-06-11 12:00:00,45.56,45.6,45.56,45.59,92964.0,41.2581,41.2943,41.2581,41.2853,92964.0
2021-06-11 12:05:00,45.59,45.64,45.52,45.52,126323.0,41.2853,41.3306,41.2219,41.2219,126323.0
2021-06-11 12:10:00,45.52,45.54,45.47,45.51,171182.0,41.2219,41.24,41.1766,41.2128,171182.0
2021-06-11 12:15:00,45.51,45.52,45.47,45.47,160541.0,41.2128,41.2219,41.1766,41.1766,160541.0
2021-06-11 12:20:00,45.47,45.48,45.42,45.45,117180.0,41.1766,41.1857,41.1313,41.1585,117180.0
2021-06-11 12:25:00,45.46,45.49,45.4,45.47,132094.0,41.1676,41.1947,41.1132,41.1766,132094.0
2021-06-11 12:30:00,45.47,45.47,45.41,45.44,119982.0,41.1766,41.1766,41.1223,41.1494,119982.0
2021-06-11 12:35:00,45.44,45.44,45.39,45.43,98306.0,41.1494,41.1494,41.1042,41.1404,98306.0
2021-06-11 12:40:00,45.43,45.45,45.43,45.45,150364.0,41.1404,41.1585,41.1404,41.1585,150364.0
2021-06-11 12:45:00,45.45,45.5,45.43,45.5,150488.0,41.1585,41.2038,41.1404,41.2038,150488.0
2021-06-11 12:50:00,45.49,45.5,45.46,45.48,115226.0,41.1947,41.2038,41.1676,41.1857,115226.0
2021-06-11 12:55:00,45.49,45.5,45.47,45.48,55608.0,41.1947,41.2038,41.1766,41.1857,55608.0
2021-06-11 13:00:00,45.48,45.55,45.46,45.53,183733.0,41.1857,41.2491,41.1676,41.2309,183733.0
2021-06-11 13:05:00,45.53,45.61,45.51,45.59,315838.0,41.2309,41.3034,41.2128,41.2853,315838.0
2021-06-11 13:10:00,45.59,45.6,45.57,45.59,107108.0,41.2853,41.2943,41.2672,41.2853,107108.0
2021-06-11 13:15:00,45.6,45.61,45.56,45.58,167043.0,41.2943,41.3034,41.2581,41.2762,167043.0
2021-06-11 13:20:00,45.58,45.61,45.57,45.6,252750.0,41.2762,41.3034,41.2672,41.2943,252750.0
2021-06-11 13:25:00,45.59,45.61,45.54,45.55,111551.0,41.2853,41.3034,41.24,41.2491,111551.0
2021-06-11 13:30:00,45.55,45.55,45.52,45.52,178597.0,41.2491,41.2491,41.2219,41.2219,178597.0
2021-06-11 13:35:00,45.52,45.52,45.49,45.52,111060.0,41.2219,41.2219,41.1947,41.2219,111060.0
2021-06-11 13:40:00,45.52,45.52,45.49,45.5,126060.0,41.2219,41.2219,41.1947,41.2038,126060.0
2021-06-11 13:45:00,45.51,45.53,45.5,45.52,197701.0,41.2128,41.2309,41.2038,41.2219,197701.0
2021-06-11 13:50:00,45.52,45.52,45.49,45.52,76027.0,41.2219,41.2219,41.1947,41.2219,76027.0
2021-06-11 13:55:00,45.52,45.53,45.5,45.51,73348.0,41.2219,41.2309,41.2038,41.2128,73348.0
2021-06-11 14:00:00,45.5,45.51,45.46,45.47,136988.0,41.2038,41.2128,41.1676,41.1766,136988.0
2021-06-11 14:05:00,45.47,45.48,45.46,45.48,103422.0,41.1766,41.1857,41.1676,41.1857,103422.0
2021-06-11 14:10:00,45.48,45.5,45.47,45.48,96570.0,41.1857,41.2038,41.1766,41.1857,96570.0
2021-06-11 14:15:00,45.48,45.48,45.43,45.45,179573.0,41.1857,41.1857,41.1404,41.1585,179573.0
2021-06-11 14:20:00,45.45,45.49,45.44,45.47,150331.0,41.1585,41.1947,41.1494,41.1766,150331.0
2021-06-11 14:25:00,45.47,45.5,45.47,45.49,132617.0,41.1766,41.2038,41.1766,41.1947,132617.0
2021-06-11 14:30:00,45.5,45.57,45.49,45.57,84235.0,41.2038,41.2672,41.1947,41.2672,84235.0
2021-06-11 14:35:00,45.57,45.57,45.52,45.55,109294.0,41.2672,41.2672,41.2219,41.2491,109294.0
2021-06-11 14:40:00,45.55,45.55,45.51,45.51,71960.0,41.2491,41.2491,41.2128,41.2128,71960.0
2021-06-11 14:45:00,45.52,45.55,45.51,45.55,74618.0,41.2219,41.2491,41.2128,41.2491,74618.0
2021-06-11 14:50:00,45.55,45.55,45.52,45.53,94246.0,41.2491,41.2491,41.2219,41.2309,94246.0
2021-06-11 14:55:00,45.52,45.54,45.5,45.54,67776.0,41.2219,41.24,41.2038,41.24,67776.0
2021-06-11 15:00:00,45.54,45.58,45.53,45.58,204083.0,41.24,41.2762,41.2309,41.2762,204083.0
2021-06-11 15:05:00,45.58,45.62,45.56,45.59,155021.0,41.2762,41.3124,41.2581,41.2853,155021.0
2021-06-11 15:10:00,45.59,45.6,45.52,45.53,108784.0,41.2853,41.2943,41.2219,41.2309,108784.0
2021-06-11 15:15:00,45.53,45.57,45.52,45.55,179963.0,41.2309,41.2672,41.2219,41.2491,179963.0
2021-06-11 15:20:00,45.56,45.56,45.53,45.54,107617.0,41.2581,41.2581,41.2309,41.24,107617.0
2021-06-11 15:25:00,45.54,45.56,45.53,45.55,166998.0,41.24,41.2581,41.2309,41.2491,166998.0
2021-06-11 15:30:00,45.55,45.56,45.51,45.54,230084.0,41.2491,41.2581,41.2128,41.24,230084.0
2021-06-11 15:35:00,45.54,45.57,45.53,45.54,157383.0,41.24,41.2672,41.2309,41.24,157383.0
2021-06-11 15:40:00,45.54,45.54,45.5,45.53,202545.0,41.24,41.24,41.2038,41.2309,202545.0
2021-06-11 15:45:00,45.53,45.53,45.46,45.52,399511.0,41.2309,41.2309,41.1676,41.2219,399511.0
2021-06-11 15:50:00,45.52,45.6,45.52,45.58,468343.0,41.2219,41.2943,41.2219,41.2762,468343.0
2021-06-11 15:55:00,45.57,45.69,45.57,45.69,1092161.0,41.2672,41.3758,41.2672,41.3758,1092161.0
2021-06-14 09:30:00,45.61,45.88,45.6,45.79,579501.0,41.3034,41.5479,41.2943,41.4664,579501.0
2021-06-14 09:35:00,45.78,45.83,45.63,45.65,275028.0,41.4573,41.5026,41.3215,41.3396,275028.0
2021-06-14 09:40:00,45.65,45.65,45.56,45.57,186917.0,41.3396,41.3396,41.2581,41.2672,186917.0
2021-06-14 09:45:00,45.56,45.6,45.47,45.48,200541.0,41.2581,41.2943,41.1766,41.1857,200541.0
2021-06-14 09:50:00,45.47,45.51,45.35,45.44,274806.0,41.1766,41.2128,41.0679,41.1494,274806.0
2021-06-14 09:55:00,45.44,45.48,45.25,45.29,370315.0,41.1494,41.1857,40.9774,41.0136,370315.0
2021-06-14 10:00:00,45.3,45.43,45.23,45.41,342353.0,41.0227,41.1404,40.9593,41.1223,342353.0
2021-06-14 10:05:00,45.4,45.42,45.3,45.35,158198.0,41.1132,41.1313,41.0227,41.0679,158198.0
2021-06-14 10:10:00,45.34,45.43,45.29,45.4,134241.0,41.0589,41.1404,41.0136,41.1132,134241.0
2021-06-14 10:15:00,45.4,45.47,45.37,45.44,127364.0,41.1132,41.1766,41.0861,41.1494,127364.0
2021-06-14 10:20:00,45.44,45.5,45.4,45.47,121354.0,41.1494,41.2038,41.1132,41.1766,121354.0
2021-06-14 10:25:00,45.46,45.47,45.41,45.42,79149.0,41.1676,41.1766,41.1223,41.1313,79149.0
2021-06-14 10:30:00,45.42,45.45,45.39,45.45,85406.0,41.1313,41.1585,41.1042,41.1585,85406.0
2021-06-14 10:35:00,45.44,45.48,45.37,45.48,81907.0,41.1494,41.1857,41.0861,41.1857,81907.0
2021-06-14 10:40:00,45.47,45.47,45.4,45.43,62499.0,41.1766,41.1766,41.1132,41.1404,62499.0
2021-06-14 10:45:00,45.44,45.45,45.38,45.4,115505.0,41.1494,41.1585,41.0951,41.1132,115505.0
2021-06-14 10:50:00,45.4,45.45,45.39,45.44,109136.0,41.1132,41.1585,41.1042,41.1494,109136.0
2021-06-14 10:55:00,45.43,45.48,45.4,45.41,121397.0,41.1404,41.1857,41.1132,41.1223,121397.0
2021-06-14 11:00:00,45.41,45.46,45.37,45.37,148315.0,41.1223,41.1676,41.0861,41.0861,148315.0
2021-06-14 11:05:00,45.37,45.37,45.23,45.3,272285.0,41.0861,41.0861,40.9593,41.0227,272285.0
2021-06-14 11:10:00,45.29,45.3,45.14,45.15,241935.0,41.0136,41.0227,40.8778,40.8868,241935.0
2021-06-14 11:15:00,45.15,45.16,45.05,45.09,280003.0,40.8868,40.8959,40.7963,40.8325,280003.0
2021-06-14 11:20:00,45.09,45.18,45.09,45.11,167312.0,40.8325,40.914,40.8325,40.8506,167312.0
2021-06-14 11:25:00,45.12,45.12,45.02,45.08,236718.0,40.8597,40.8597,40.7691,40.8234,236718.0
2021-06-14 11:30:00,45.07,45.1,44.85,44.89,883042.0,40.8144,40.8415,40.6152,40.6514,883042.0
2021-06-14 11:35:00,44.88,44.95,44.88,44.92,353258.0,40.6423,40.7057,40.6423,40.6785,353258.0
2021-06-14 11:40:00,44.91,45.01,44.91,45.0,307614.0,40.6695,40.76,40.6695,40.751,307614.0
2021-06-14 11:45:00,45.0,45.03,44.96,44.99,291626.0,40.751,40.7782,40.7148,40.7419,291626.0
2021-06-14 11:50:00,44.98,44.99,44.92,44.94,193083.0,40.7329,40.7419,40.6785,40.6967,193083.0
2021-06-14 11:55:00,44.94,44.95,44.91,44.93,173890.0,40.6967,40.7057,40.6695,40.6876,173890.0
2021-06-14 12:00:00,44.92,44.96,44.87,44.89,221769.0,40.6785,40.7148,40.6333,40.6514,221769.0
2021-06-14 12:05:00,44.89,44.96,44.83,44.91,309307.0,40.6514,40.7148,40.597,40.6695,309307.0
2021-06-14 12:10:00,44.9,44.93,44.89,44.91,80375.0,40.6604,40.6876,40.6514,40.6695,80375.0
2021-06-14 12:15:00,44.91,44.99,44.9,44.97,100391.0,40.6695,40.7419,40.6604,40.7238,100391.0
2021-06-14 12:20:00,44.97,44.98,44.94,44.96,79339.0,40.7238,40.7329,40.6967,40.7148,79339.0
2021-06-14 12:25:00,44.94,45.02,44.93,45.01,128045.0,40.6967,40.7691,40.6876,40.76,128045.0
2021-06-14 12:30:00,45.0,45.05,44.96,45.03,208856.0,40.751,40.7963,40.7148,40.7782,208856.0
2021-06-14 12:35:00,45.03,45.05,44.94,44.95,373529.0,40.7782,40.7963,40.6967,40.7057,373529.0
2021-06-14 12:40:00,44.95,44.98,44.95,44.97,81041.0,40.7057,40.7329,40.7057,40.7238,81041.0
2021-06-14 12:45:00,44.97,45.0,44.96,45.0,80190.0,40.7238,40.751,40.7148,40.751,80190.0
2021-06-14 12:50:00,44.99,45.02,44.98,45.01,154488.0,40.7419,40.7691,40.7329,40.76,154488.0
2021-06-14 12:55:00,45.0,45.04,45.0,45.03,111514.0,40.751,40.7872,40.751,40.7782,111514.0
2021-06-14 13:00:00,45.03,45.06,44.99,45.06,166500.0,40.7782,40.8053,40.7419,40.8053,166500.0
2021-06-14 13:05:00,45.05,45.08,45.03,45.04,134436.0,40.7963,40.8234,40.7782,40.7872,134436.0
2021-06-14 13:10:00,45.05,45.1,45.04,45.1,131115.0,40.7963,40.8415,40.7872,40.8415,131115.0
2021-06-14 13:15:00,45.09,45.11,45.06,45.1,119169.0,40.8325,40.8506,40.8053,40.8415,119169.0
2021-06-14 13:20:00,45.09,45.13,45.06,45.11,127862.0,40.8325,40.8687,40.8053,40.8506,127862.0
2021-06-14 13:25:00,45.1,45.13,45.08,45.13,122968.0,40.8415,40.8687,40.8234,40.8687,122968.0
2021-06-14 13:30:00,45.13,45.14,45.08,45.09,199896.0,40.8687,40.8778,40.8234,40.8325,199896.0
2021-06-14 13:35:00,45.09,45.1,45.03,45.04,123075.0,40.8325,40.8415,40.7782,40.7872,123075.0
2021-06-14 13:40:00,45.05,45.06,45.02,45.02,90057.0,40.7963,40.8053,40.7691,40.7691,90057.0
2021-06-14 13:45:00,45.02,45.03,45.0,45.02,90324.0,40.7691,40.7782,40.751,40.7691,90324.0
2021-06-14 13:50:00,45.02,45.06,45.01,45.05,165508.0,40.7691,40.8053,40.76,40.7963,165508.0
2021-06-14 13:55:00,45.04,45.04,44.98,44.99,150212.0,40.7872,40.7872,40.7329,40.7419,150212.0
2021-06-14 14:00:00,44.99,45.03,44.99,45.03,121353.0,40.7419,40.7782,40.7419,40.7782,121353.0
2021-06-14 14:05:00,45.03,45.04,45.0,45.01,77309.0,40.7782,40.7872,40.751,40.76,77309.0
2021-06-14 14:10:00,45.01,45.04,44.99,45.02,81764.0,40.76,40.7872,40.7419,40.7691,81764.0
2021-06-14 14:15:00,45.03,45.03,44.98,45.01,64560.0,40.7782,40.7782,40.7329,40.76,64560.0
2021-06-14 14:20:00,45.0,45.01,44.93,44.94,160081.0,40.751,40.76,40.6876,40.6967,160081.0
2021-06-14 14:25:00,44.95,44.95,44.9,44.91,121329.0,40.7057,40.7057,40.6604,40.6695,121329.0
2021-06-14 14:30:00,44.91,44.93,44.9,44.91,106175.0,40.6695,40.6876,40.6604,40.6695,106175.0
2021-06-14 14:35:00,44.91,44.91,44.86,44.87,240223.0,40.6695,40.6695,40.6242,40.6333,240223.0
2021-06-14 14:40:00,44.88,44.92,44.86,44.91,153251.0,40.6423,40.6785,40.6242,40.6695,153251.0
2021-06-14 14:45:00,44.92,45.04,44.91,45.03,188655.0,40.6785,40.7872,40.6695,40.7782,188655.0
2021-06-14 14:50:00,45.03,45.05,44.98,44.99,147406.0,40.7782,40.7963,40.7329,40.7419,147406.0
2021-06-14 14:55:00,44.98,45.03,44.94,44.97,148916.0,40.7329,40.7782,40.6967,40.7238,148916.0
2021-06-14 15:00:00,44.97,45.02,44.95,45.02,157404.0,40.7238,40.7691,40.7057,40.7691,157404.0
2021-06-14 15:05:00,45.02,45.03,44.97,44.98,193571.0,40.7691,40.7782,40.7238,40.7329,193571.0
2021-06-14 15:10:00,44.99,45.01,44.95,45.0,123875.0,40.7419,40.76,40.7057,40.751,123875.0
2021-06-14 15:15:00,44.99,45.01,44.96,44.97,159363.0,40.7419,40.76,40.7148,40.7238,159363.0
2021-06-14 15:20:00,44.97,45.0,44.95,44.99,124435.0,40.7238,40.751,40.7057,40.7419,124435.0
2021-06-14 15:25:00,44.98,44.99,44.92,44.96,153855.0,40.7329,40.7419,40.6785,40.7148,153855.0
2021-06-14 15:30:00,44.96,45.0,44.9,44.91,454028.0,40.7148,40.751,40.6604,40.6695,454028.0
2021-06-14 15:35:00,44.91,45.01,44.91,45.01,336271.0,40.6695,40.76,40.6695,40.76,336271.0
2021-06-14 15:40:00,45.01,45.02,44.97,45.0,246162.0,40.76,40.7691,40.7238,40.751,246162.0
2021-06-14 15:45:00,45.0,45.03,44.98,45.02,376060.0,40.751,40.7782,40.7329,40.7691,376060.0
2021-06-14 15:50:00,45.02,45.07,45.0,45.04,566069.0,40.7691,40.8144,40.751,40.7872,566069.0
2021-06-14 15:55:00,45.05,45.16,45.04,45.15,1207751.0,40.7963,40.8959,40.7872,40.8868,1207751.0
2021-06-15 09:30:00,45.2,45.54,45.16,45.39,1045708.0,40.9321,41.24,40.8959,41.1042,1045708.0
2021-06-15 09:35:00,45.38,45.5,45.27,45.41,498054.0,41.0951,41.2038,40.9955,41.1223,498054.0
2021-06-15 09:40:00,45.41,45.49,45.33,45.38,439121.0,41.1223,41.1947,41.0498,41.0951,439121.0
2021-06-15 09:45:00,45.38,45.56,45.36,45.5,475574.0,41.0951,41.2581,41.077,41.2038,475574.0
2021-06-15 09:50:00,45.51,45.55,45.43,45.54,212652.0,41.2128,41.2491,41.1404,41.24,212652.0
2021-06-15 09:55:00,45.53,45.66,45.49,45.65,293401.0,41.2309,41.3487,41.1947,41.3396,293401.0
2021-06-15 10:00:00,45.65,45.72,45.62,45.69,267677.0,41.3396,41.403,41.3124,41.3758,267677.0
2021-06-15 10:05:00,45.69,45.69,45.5,45.51,261406.0,41.3758,41.3758,41.2038,41.2128,261406.0
2021-06-15 10:10:00,45.51,45.54,45.46,45.51,243849.0,41.2128,41.24,41.1676,41.2128,243849.0
2021-06-15 10:15:00,45.51,45.59,45.49,45.54,193474.0,41.2128,41.2853,41.1947,41.24,193474.0
2021-06-15 10:20:00,45.55,45.59,45.51,45.55,201242.0,41.2491,41.2853,41.2128,41.2491,201242.0
2021-06-15 10:25:00,45.54,45.54,45.39,45.47,290129.0,41.24,41.24,41.1042,41.1766,290129.0
2021-06-15 10:30:00,45.47,45.48,45.36,45.39,239567.0,41.1766,41.1857,41.077,41.1042,239567.0
2021-06-15 10:35:00,45.4,45.46,45.36,45.44,503865.0,41.1132,41.1676,41.077,41.1494,503865.0
2021-06-15 10:40:00,45.44,45.46,45.37,45.38,244871.0,41.1494,41.1676,41.0861,41.0951,244871.0
2021-06-15 10:45:00,45.38,45.38,45.27,45.28,241061.0,41.0951,41.0951,40.9955,41.0046,241061.0
2021-06-15 10:50:00,45.27,45.32,45.23,45.23,208373.0,40.9955,41.0408,40.9593,40.9593,208373.0
2021-06-15 10:55:00,45.24,45.26,45.2,45.21,283165.0,40.9683,40.9864,40.9321,40.9412,283165.0
2021-06-15 11:00:00,45.2,45.21,45.16,45.16,141475.0,40.9321,40.9412,40.8959,40.8959,141475.0
2021-06-15 11:05:00,45.17,45.2,45.14,45.18,142616.0,40.9049,40.9321,40.8778,40.914,142616.0
2021-06-15 11:10:00,45.18,45.27,45.17,45.25,158100.0,40.914,40.9955,40.9049,40.9774,158100.0
2021-06-15 11:15:00,45.25,45.27,45.19,45.26,115695.0,40.9774,40.9955,40.9231,40.9864,115695.0
2021-06-15 11:20:00,45.27,45.3,45.24,45.25,114696.0,40.9955,41.0227,40.9683,40.9774,114696.0
2021-06-15 11:25:00,45.25,45.28,45.21,45.25,123744.0,40.9774,41.0046,40.9412,40.9774,123744.0
2021-06-15 11:30:00,45.25,45.26,45.16,45.2,149710.0,40.9774,40.9864,40.8959,40.9321,149710.0
2021-06-15 11:35:00,45.2,45.22,45.13,45.14,153511.0,40.9321,40.9502,40.8687,40.8778,153511.0
2021-06-15 11:40:00,45.14,45.15,45.1,45.13,150475.0,40.8778,40.8868,40.8415,40.8687,150475.0
2021-06-15 11:45:00,45.13,45.14,45.1,45.1,92095.0,40.8687,40.8778,40.8415,40.8415,92095.0
2021-06-15 11:50:00,45.11,45.11,45.05,45.09,146376.0,40.8506,40.8506,40.7963,40.8325,146376.0
2021-06-15 11:55:00,45.09,45.12,45.07,45.09,136859.0,40.8325,40.8597,40.8144,40.8325,136859.0
2021-06-15 12:00:00,45.09,45.13,45.04,45.04,525997.0,40.8325,40.8687,40.7872,40.7872,525997.0
2021-06-15 12:05:00,45.04,45.05,44.99,45.03,500957.0,40.7872,40.7963,40.7419,40.7782,500957.0
2021-06-15 12:10:00,45.03,45.09,45.02,45.05,184427.0,40.7782,40.8325,40.7691,40.7963,184427.0
2021-06-15 12:15:00,45.04,45.12,45.04,45.09,136082.0,40.7872,40.8597,40.7872,40.8325,136082.0
2021-06-15 12:20:00,45.09,45.11,45.07,45.09,137812.0,40.8325,40.8506,40.8144,40.8325,137812.0
2021-06-15 12:25:00,45.09,45.13,45.09,45.12,94779.0,40.8325,40.8687,40.8325,40.8597,94779.0
2021-06-15 12:30:00,45.12,45.18,45.11,45.18,114898.0,40.8597,40.914,40.8506,40.914,114898.0
2021-06-15 12:35:00,45.18,45.18,45.09,45.09,402371.0,40.914,40.914,40.8325,40.8325,402371.0
2021-06-15 12:40:00,45.09,45.13,45.07,45.13,229855.0,40.8325,40.8687,40.8144,40.8687,229855.0
2021-06-15 12:45:00,45.14,45.26,45.12,45.23,199478.0,40.8778,40.9864,40.8597,40.9593,199478.0
2021-06-15 12:50:00,45.24,45.3,45.22,45.3,190067.0,40.9683,41.0227,40.9502,41.0227,190067.0
2021-06-15 12:55:00,45.3,45.39,45.3,45.37,141258.0,41.0227,41.1042,41.0227,41.0861,141258.0
2021-06-15 13:00:00,45.37,45.39,45.31,45.32,245810.0,41.0861,41.1042,41.0317,41.0408,245810.0
2021-06-15 13:05:00,45.32,45.38,45.31,45.37,288900.0,41.0408,41.0951,41.0317,41.0861,288900.0
2021-06-15 13:10:00,45.37,45.43,45.33,45.41,209035.0,41.0861,41.1404,41.0498,41.1223,209035.0
2021-06-15 13:15:00,45.41,45.42,45.38,45.38,53340.0,41.1223,41.1313,41.0951,41.0951,53340.0
2021-06-15 13:20:00,45.39,45.43,45.36,45.37,90747.0,41.1042,41.1404,41.077,41.0861,90747.0
2021-06-15 13:25:00,45.37,45.4,45.35,45.4,58631.0,41.0861,41.1132,41.0679,41.1132,58631.0
2021-06-15 13:30:00,45.4,45.44,45.39,45.44,110705.0,41.1132,41.1494,41.1042,41.1494,110705.0
2021-06-15 13:35:00,45.44,45.46,45.42,45.43,81270.0,41.1494,41.1676,41.1313,41.1404,81270.0
2021-06-15 13:40:00,45.43,45.47,45.42,45.45,201814.0,41.1404,41.1766,41.1313,41.1585,201814.0
2021-06-15 13:45:00,45.45,45.48,45.44,45.47,220182.0,41.1585,41.1857,41.1494,41.1766,220182.0
2021-06-15 13:50:00,45.47,45.52,45.47,45.52,243611.0,41.1766,41.2219,41.1766,41.2219,243611.0
2021-06-15 13:55:00,45.52,45.56,45.51,45.52,155859.0,41.2219,41.2581,41.2128,41.2219,155859.0
2021-06-15 14:00:00,45.52,45.58,45.52,45.58,140090.0,41.2219,41.2762,41.2219,41.2762,140090.0
2021-06-15 14:05:00,45.58,45.62,45.56,45.58,137999.0,41.2762,41.3124,41.2581,41.2762,137999.0
2021-06-15 14:10:00,45.58,45.59,45.53,45.55,257484.0,41.2762,41.2853,41.2309,41.2491,257484.0
2021-06-15 14:15:00,45.55,45.61,45.54,45.59,169734.0,41.2491,41.3034,41.24,41.2853,169734.0
2021-06-15 14:20:00,45.58,45.58,45.52,45.53,165222.0,41.2762,41.2762,41.2219,41.2309,165222.0
2021-06-15 14:25:00,45.53,45.54,45.49,45.52,143880.0,41.2309,41.24,41.1947,41.2219,143880.0
2021-06-15 14:30:00,45.53,45.54,45.48,45.48,89452.0,41.2309,41.24,41.1857,41.1857,89452.0
2021-06-15 14:35:00,45.48,45.54,45.48,45.51,149508.0,41.1857,41.24,41.1857,41.2128,149508.0
2021-06-15 14:40:00,45.51,45.58,45.5,45.58,154153.0,41.2128,41.2762,41.2038,41.2762,154153.0
2021-06-15 14:45:00,45.57,45.62,45.56,45.6,166015.0,41.2672,41.3124,41.2581,41.2943,166015.0
2021-06-15 14:50:00,45.59,45.63,45.59,45.63,96633.0,41.2853,41.3215,41.2853,41.3215,96633.0
2021-06-15 14:55:00,45.63,45.65,45.6,45.61,185936.0,41.3215,41.3396,41.2943,41.3034,185936.0
2021-06-15 15:00:00,45.6,45.62,45.55,45.56,150179.0,41.2943,41.3124,41.2491,41.2581,150179.0
2021-06-15 15:05:00,45.56,45.57,45.54,45.55,140286.0,41.2581,41.2672,41.24,41.2491,140286.0
2021-06-15 15:10:00,45.55,45.56,45.5,45.51,187831.0,41.2491,41.2581,41.2038,41.2128,187831.0
2021-06-15 15:15:00,45.5,45.51,45.49,45.5,224160.0,41.2038,41.2128,41.1947,41.2038,224160.0
2021-06-15 15:20:00,45.5,45.52,45.48,45.51,163612.0,41.2038,41.2219,41.1857,41.2128,163612.0
2021-06-15 15:25:00,45.51,45.52,45.43,45.46,306943.0,41.2128,41.2219,41.1404,41.1676,306943.0
2021-06-15 15:30:00,45.45,45.46,45.41,45.45,244827.0,41.1585,41.1676,41.1223,41.1585,244827.0
2021-06-15 15:35:00,45.45,45.45,45.39,45.45,209776.0,41.1585,41.1585,41.1042,41.1585,209776.0
2021-06-15 15:40:00,45.45,45.49,45.42,45.45,377863.0,41.1585,41.1947,41.1313,41.1585,377863.0
2021-06-15 15:45:00,45.44,45.52,45.44,45.51,317696.0,41.1494,41.2219,41.1494,41.2128,317696.0
2021-06-15 15:50:00,45.51,45.53,45.43,45.48,661047.0,41.2128,41.2309,41.1404,41.1857,661047.0
2021-06-15 15:55:00,45.49,45.5,45.38,45.48,1269687.0,41.1947,41.2038,41.0951,41.1857,1269687.0
2021-06-16 09:30:00,44.95,45.05,44.87,44.89,475304.0,40.7057,40.7963,40.6333,40.6514,475304.0
2021-06-16 09:35:00,44.89,44.97,44.7,44.72,608599.0,40.6514,40.7238,40.4793,40.4974,608599.0
2021-06-16 09:40:00,44.72,44.75,44.57,44.64,472780.0,40.4974,40.5246,40.3616,40.425,472780.0
2021-06-16 09:45:00,44.62,44.63,44.47,44.49,637333.0,40.4069,40.4159,40.271,40.2891,637333.0
2021-06-16 09:50:00,44.49,44.49,44.37,44.46,536046.0,40.2891,40.2891,40.1805,40.262,536046.0
2021-06-16 09:55:00,44.46,44.54,44.4,44.54,425302.0,40.262,40.3344,40.2076,40.3344,425302.0
2021-06-16 10:00:00,44.54,44.54,44.36,44.43,693606.0,40.3344,40.3344,40.1714,40.2348,693606.0
2021-06-16 10:05:00,44.43,44.45,44.32,44.35,398876.0,40.2348,40.2529,40.1352,40.1624,398876.0
2021-06-16 10:10:00,44.35,44.44,44.34,44.41,444197.0,40.1624,40.2439,40.1533,40.2167,444197.0
2021-06-16 10:15:00,44.41,44.48,44.4,44.41,282956.0,40.2167,40.2801,40.2076,40.2167,282956.0
2021-06-16 10:20:00,44.41,44.47,44.38,44.44,370211.0,40.2167,40.271,40.1895,40.2439,370211.0
2021-06-16 10:25:00,44.44,44.49,44.41,44.48,337188.0,40.2439,40.2891,40.2167,40.2801,337188.0
2021-06-16 10:30:00,44.49,44.52,44.44,44.5,267938.0,40.2891,40.3163,40.2439,40.2982,267938.0
2021-06-16 10:35:00,44.5,44.55,44.47,44.53,206141.0,40.2982,40.3435,40.271,40.3254,206141.0
2021-06-16 10:40:00,44.54,44.62,44.51,44.61,279044.0,40.3344,40.4069,40.3073,40.3978,279044.0
2021-06-16 10:45:00,44.61,44.67,44.6,44.62,278688.0,40.3978,40.4522,40.3888,40.4069,278688.0
2021-06-16 10:50:00,44.62,44.65,44.61,44.65,328058.0,40.4069,40.434,40.3978,40.434,328058.0
2021-06-16 10:55:00,44.64,44.71,44.62,44.63,268066.0,40.425,40.4884,40.4069,40.4159,268066.0
2021-06-16 11:00:00,44.63,44.75,44.62,44.74,197438.0,40.4159,40.5246,40.4069,40.5155,197438.0
2021-06-16 11:05:00,44.74,44.77,44.67,44.69,349949.0,40.5155,40.5427,40.4522,40.4703,349949.0
2021-06-16 11:10:00,44.7,44.71,44.56,44.6,287339.0,40.4793,40.4884,40.3525,40.3888,287339.0
2021-06-16 11:15:00,44.59,44.64,44.57,44.63,107488.0,40.3797,40.425,40.3616,40.4159,107488.0
2021-06-16 11:20:00,44.63,44.67,44.61,44.66,186726.0,40.4159,40.4522,40.3978,40.4431,186726.0
2021-06-16 11:25:00,44.66,44.81,44.66,44.79,355085.0,40.4431,40.5789,40.4431,40.5608,355085.0
2021-06-16 11:30:00,44.78,44.84,44.77,44.84,307202.0,40.5518,40.6061,40.5427,40.6061,307202.0
2021-06-16 11:35:00,44.84,44.87,44.83,44.84,174801.0,40.6061,40.6333,40.597,40.6061,174801.0
2021-06-16 11:40:00,44.84,44.87,44.83,44.86,168908.0,40.6061,40.6333,40.597,40.6242,168908.0
2021-06-16 11:45:00,44.86,44.87,44.82,44.84,164391.0,40.6242,40.6333,40.588,40.6061,164391.0
2021-06-16 11:50:00,44.83,44.91,44.83,44.88,173157.0,40.597,40.6695,40.597,40.6423,173157.0
2021-06-16 11:55:00,44.87,44.91,44.86,44.87,130476.0,40.6333,40.6695,40.6242,40.6333,130476.0
2021-06-16 12:00:00,44.87,44.92,44.84,44.89,117075.0,40.6333,40.6785,40.6061,40.6514,117075.0
2021-06-16 12:05:00,44.89,44.93,44.87,44.88,113064.0,40.6514,40.6876,40.6333,40.6423,113064.0
2021-06-16 12:10:00,44.88,44.9,44.85,44.86,99039.0,40.6423,40.6604,40.6152,40.6242,99039.0
2021-06-16 12:15:00,44.87,44.88,44.83,44.84,131907.0,40.6333,40.6423,40.597,40.6061,131907.0
2021-06-16 12:20:00,44.85,44.88,44.8,44.84,122631.0,40.6152,40.6423,40.5699,40.6061,122631.0
2021-06-16 12:25:00,44.84,44.87,44.8,44.81,128901.0,40.6061,40.6333,40.5699,40.5789,128901.0
2021-06-16 12:30:00,44.81,44.81,44.75,44.76,79184.0,40.5789,40.5789,40.5246,40.5337,79184.0
2021-06-16 12:35:00,44.76,44.77,44.68,44.71,119027.0,40.5337,40.5427,40.4612,40.4884,119027.0
2021-06-16 12:40:00,44.71,44.76,44.7,44.73,86039.0,40.4884,40.5337,40.4793,40.5065,86039.0
2021-06-16 12:45:00,44.73,44.73,44.68,44.68,96162.0,40.5065,40.5065,40.4612,40.4612,96162.0
2021-06-16 12:50:00,44.68,44.68,44.6,44.6,142803.0,40.4612,40.4612,40.3888,40.3888,142803.0
2021-06-16 12:55:00,44.61,44.65,44.59,44.62,276719.0,40.3978,40.434,40.3797,40.4069,276719.0
2021-06-16 13:00:00,44.62,44.65,44.59,44.59,227613.0,40.4069,40.434,40.3797,40.3797,227613.0
2021-06-16 13:05:00,44.59,44.62,44.58,44.58,142447.0,40.3797,40.4069,40.3706,40.3706,142447.0
2021-06-16 13:10:00,44.58,44.64,44.58,44.64,152657.0,40.3706,40.425,40.3706,40.425,152657.0
2021-06-16 13:15:00,44.64,44.64,44.52,44.52,209764.0,40.425,40.425,40.3163,40.3163,209764.0
2021-06-16 13:20:00,44.53,44.53,44.45,44.48,206470.0,40.3254,40.3254,40.2529,40.2801,206470.0
2021-06-16 13:25:00,44.48,44.5,44.45,44.47,170141.0,40.2801,40.2982,40.2529,40.271,170141.0
2021-06-16 13:30:00,44.46,44.52,44.46,44.51,126422.0,40.262,40.3163,40.262,40.3073,126422.0
2021-06-16 13:35:00,44.5,44.58,44.47,44.58,179609.0,40.2982,40.3706,40.271,40.3706,179609.0
2021-06-16 13:40:00,44.58,44.59,44.51,44.53,129695.0,40.3706,40.3797,40.3073,40.3254,129695.0
2021-06-16 13:45:00,44.53,44.6,44.52,44.56,223139.0,40.3254,40.3888,40.3163,40.3525,223139.0
2021-06-16 13:50:00,44.55,44.6,44.5,44.59,182067.0,40.3435,40.3888,40.2982,40.3797,182067.0
2021-06-16 13:55:00,44.59,44.63,44.54,44.61,176306.0,40.3797,40.4159,40.3344,40.3978,176306.0
2021-06-16 14:00:00,44.61,45.22,44.45,45.22,1296503.0,40.3978,40.9502,40.2529,40.9502,1296503.0
2021-06-16 14:05:00,45.22,45.56,45.17,45.55,1235134.0,40.9502,41.2581,40.9049,41.2491,1235134.0
2021-06-16 14:10:00,45.55,45.96,45.54,45.61,1627960.0,41.2491,41.6203,41.24,41.3034,1627960.0
2021-06-16 14:15:00,45.6,45.7,45.49,45.65,789438.0,41.2943,41.3849,41.1947,41.3396,789438.0
2021-06-16 14:20:00,45.65,45.77,45.6,45.71,500247.0,41.3396,41.4483,41.2943,41.394,500247.0
2021-06-16 14:25:00,45.7,45.71,45.58,45.68,422983.0,41.3849,41.394,41.2762,41.3668,422983.0
2021-06-16 14:30:00,45.66,45.66,45.39,45.51,720812.0,41.3487,41.3487,41.1042,41.2128,720812.0
2021-06-16 14:35:00,45.5,45.67,45.46,45.62,720119.0,41.2038,41.3577,41.1676,41.3124,720119.0
2021-06-16 14:40:00,45.63,45.66,45.5,45.52,558270.0,41.3215,41.3487,41.2038,41.2219,558270.0
2021-06-16 14:45:00,45.52,45.56,45.27,45.31,515174.0,41.2219,41.2581,40.9955,41.0317,515174.0
2021-06-16 14:50:00,45.3,45.41,45.28,45.39,371258.0,41.0227,41.1223,41.0046,41.1042,371258.0
2021-06-16 14:55:00,45.39,45.47,45.36,45.41,257064.0,41.1042,41.1766,41.077,41.1223,257064.0
2021-06-16 15:00:00,45.4,45.45,45.33,45.44,338708.0,41.1132,41.1585,41.0498,41.1494,338708.0
2021-06-16 15:05:00,45.44,45.51,45.42,45.51,195880.0,41.1494,41.2128,41.1313,41.2128,195880.0
2021-06-16 15:10:00,45.51,45.55,45.46,45.52,228644.0,41.2128,41.2491,41.1676,41.2219,228644.0
2021-06-16 15:15:00,45.52,45.67,45.51,45.66,381922.0,41.2219,41.3577,41.2128,41.3487,381922.0
2021-06-16 15:20:00,45.66,45.67,45.6,45.63,651727.0,41.3487,41.3577,41.2943,41.3215,651727.0
2021-06-16 15:25:00,45.63,45.7,45.51,45.53,478809.0,41.3215,41.3849,41.2128,41.2309,478809.0
2021-06-16 15:30:00,45.53,45.64,45.53,45.63,394162.0,41.2309,41.3306,41.2309,41.3215,394162.0
2021-06-16 15:35:00,45.64,45.64,45.51,45.63,381781.0,41.3306,41.3306,41.2128,41.3215,381781.0
2021-06-16 15:40:00,45.63,45.67,45.49,45.54,474234.0,41.3215,41.3577,41.1947,41.24,474234.0
2021-06-16 15:45:00,45.54,45.55,45.47,45.54,681249.0,41.24,41.2491,41.1766,41.24,681249.0
2021-06-16 15:50:00,45.54,45.79,45.51,45.78,2788940.0,41.24,41.4664,41.2128,41.4573,2788940.0
2021-06-16 15:55:00,45.78,45.78,45.53,45.56,2492756.0,41.4573,41.4573,41.2309,41.2581,2492756.0
2021-06-17 09:30:00,45.79,45.96,45.6,45.66,1022386.0,41.4664,41.6203,41.2943,41.3487,1022386.0
2021-06-17 09:35:00,45.66,45.68,45.37,45.46,674561.0,41.3487,41.3668,41.0861,41.1676,674561.0
2021-06-17 09:40:00,45.46,45.46,45.15,45.19,593121.0,41.1676,41.1676,40.8868,40.9231,593121.0
2021-06-17 09:45:00,45.19,45.36,45.15,45.27,402699.0,40.9231,41.077,40.8868,40.9955,402699.0
2021-06-17 09:50:00,45.26,45.29,45.16,45.23,346291.0,40.9864,41.0136,40.8959,40.9593,346291.0
2021-06-17 09:55:00,45.23,45.25,45.08,45.16,337379.0,40.9593,40.9774,40.8234,40.8959,337379.0
2021-06-17 10:00:00,45.16,45.22,45.02,45.05,524726.0,40.8959,40.9502,40.7691,40.7963,524726.0
2021-06-17 10:05:00,45.06,45.08,44.73,44.75,779498.0,40.8053,40.8234,40.5065,40.5246,779498.0
2021-06-17 10:10:00,44.75,44.8,44.64,44.69,697866.0,40.5246,40.5699,40.425,40.4703,697866.0
2021-06-17 10:15:00,44.69,44.8,44.62,44.63,475887.0,40.4703,40.5699,40.4069,40.4159,475887.0
2021-06-17 10:20:00,44.62,44.73,44.56,44.71,474954.0,40.4069,40.5065,40.3525,40.4884,474954.0
2021-06-17 10:25:00,44.71,44.79,44.65,44.68,284943.0,40.4884,40.5608,40.434,40.4612,284943.0
2021-06-17 10:30:00,44.68,44.74,44.57,44.73,247972.0,40.4612,40.5155,40.3616,40.5065,247972.0
2021-06-17 10:35:00,44.73,44.8,44.72,44.76,237008.0,40.5065,40.5699,40.4974,40.5337,237008.0
2021-06-17 10:40:00,44.76,44.85,44.74,44.75,287848.0,40.5337,40.6152,40.5155,40.5246,287848.0
2021-06-17 10:45:00,44.75,44.76,44.54,44.59,366566.0,40.5246,40.5337,40.3344,40.3797,366566.0
2021-06-17 10:50:00,44.59,44.63,44.52,44.54,198383.0,40.3797,40.4159,40.3163,40.3344,198383.0
2021-06-17 10:55:00,44.54,44.55,44.36,44.37,463246.0,40.3344,40.3435,40.1714,40.1805,463246.0
2021-06-17 11:00:00,44.38,44.41,44.3,44.38,382444.0,40.1895,40.2167,40.1171,40.1895,382444.0
2021-06-17 11:05:00,44.39,44.39,44.19,44.24,449790.0,40.1986,40.1986,40.0175,40.0628,449790.0
2021-06-17 11:10:00,44.23,44.24,44.1,44.12,301975.0,40.0537,40.0628,39.936,39.9541,301975.0
2021-06-17 11:15:00,44.12,44.21,44.09,44.1,285129.0,39.9541,40.0356,39.9269,39.936,285129.0
2021-06-17 11:20:00,44.09,44.1,43.87,43.89,774003.0,39.9269,39.936,39.7277,39.7458,774003.0
2021-06-17 11:25:00,43.9,43.98,43.83,43.89,424784.0,39.7549,39.8273,39.6915,39.7458,424784.0
2021-06-17 11:30:00,43.89,43.97,43.83,43.87,553882.0,39.7458,39.8182,39.6915,39.7277,553882.0
2021-06-17 11:35:00,43.87,44.01,43.84,43.95,552155.0,39.7277,39.8545,39.7005,39.8001,552155.0
2021-06-17 11:40:00,43.96,43.97,43.8,43.82,398739.0,39.8092,39.8182,39.6643,39.6824,398739.0
2021-06-17 11:45:00,43.82,43.89,43.81,43.86,561189.0,39.6824,39.7458,39.6734,39.7186,561189.0
2021-06-17 11:50:00,43.86,43.86,43.54,43.54,947528.0,39.7186,39.7186,39.4288,39.4288,947528.0
2021-06-17 11:55:00,43.55,43.57,43.41,43.51,1168164.0,39.4379,39.456,39.3111,39.4017,1168164.0
2021-06-17 12:00:00,43.5,43.63,43.49,43.53,373039.0,39.3926,39.5104,39.3836,39.4198,373039.0
2021-06-17 12:05:00,43.52,43.61,43.5,43.59,379421.0,39.4107,39.4922,39.3926,39.4741,379421.0
2021-06-17 12:10:00,43.58,43.6,43.53,43.55,588439.0,39.4651,39.4832,39.4198,39.4379,588439.0
2021-06-17 12:15:00,43.56,43.56,43.43,43.43,572731.0,39.447,39.447,39.3292,39.3292,572731.0
2021-06-17 12:20:00,43.44,43.51,43.35,43.4,850543.0,39.3383,39.4017,39.2568,39.3021,850543.0
2021-06-17 12:25:00,43.4,43.5,43.36,43.39,413790.0,39.3021,39.3926,39.2658,39.293,413790.0
2021-06-17 12:30:00,43.39,43.44,43.3,43.44,552827.0,39.293,39.3383,39.2115,39.3383,552827.0
2021-06-17 12:35:00,43.44,43.5,43.38,43.43,363315.0,39.3383,39.3926,39.284,39.3292,363315.0
2021-06-17 12:40:00,43.43,43.43,43.37,43.38,430771.0,39.3292,39.3292,39.2749,39.284,430771.0
2021-06-17 12:45:00,43.39,43.49,43.3,43.48,411868.0,39.293,39.3836,39.2115,39.3745,411868.0
2021-06-17 12:50:00,43.48,43.53,43.43,43.5,346772.0,39.3745,39.4198,39.3292,39.3926,346772.0
2021-06-17 12:55:00,43.49,43.55,43.43,43.53,543697.0,39.3836,39.4379,39.3292,39.4198,543697.0
2021-06-17 13:00:00,43.52,43.67,43.49,43.64,542024.0,39.4107,39.5466,39.3836,39.5194,542024.0
2021-06-17 13:05:00,43.63,43.65,43.53,43.62,493923.0,39.5104,39.5285,39.4198,39.5013,493923.0
2021-06-17 13:10:00,43.61,43.62,43.5,43.55,466759.0,39.4922,39.5013,39.3926,39.4379,466759.0
2021-06-17 13:15:00,43.54,43.59,43.51,43.52,244887.0,39.4288,39.4741,39.4017,39.4107,244887.0
2021-06-17 13:20:00,43.53,43.54,43.42,43.44,260971.0,39.4198,39.4288,39.3202,39.3383,260971.0
2021-06-17 13:25:00,43.44,43.5,43.38,43.44,260555.0,39.3383,39.3926,39.284,39.3383,260555.0
2021-06-17 13:30:00,43.44,43.44,43.33,43.42,264152.0,39.3383,39.3383,39.2387,39.3202,264152.0
2021-06-17 13:35:00,43.42,43.52,43.41,43.41,198600.0,39.3202,39.4107,39.3111,39.3111,198600.0
2021-06-17 13:40:00,43.42,43.44,43.35,43.41,318474.0,39.3202,39.3383,39.2568,39.3111,318474.0
2021-06-17 13:45:00,43.41,43.54,43.41,43.52,439271.0,39.3111,39.4288,39.3111,39.4107,439271.0
2021-06-17 13:50:00,43.52,43.56,43.44,43.44,382496.0,39.4107,39.447,39.3383,39.3383,382496.0
2021-06-17 13:55:00,43.44,43.48,43.37,43.46,466581.0,39.3383,39.3745,39.2749,39.3564,466581.0
2021-06-17 14:00:00,43.47,43.49,43.4,43.44,374022.0,39.3655,39.3836,39.3021,39.3383,374022.0
2021-06-17 14:05:00,43.43,43.49,43.31,43.32,329884.0,39.3292,39.3836,39.2206,39.2296,329884.0
2021-06-17 14:10:00,43.31,43.42,43.31,43.36,322764.0,39.2206,39.3202,39.2206,39.2658,322764.0
2021-06-17 14:15:00,43.37,43.39,43.22,43.29,658886.0,39.2749,39.293,39.1391,39.2025,658886.0
2021-06-17 14:20:00,43.29,43.29,43.16,43.18,435984.0,39.2025,39.2025,39.0847,39.1028,435984.0
2021-06-17 14:25:00,43.19,43.23,43.14,43.15,352807.0,39.1119,39.1481,39.0666,39.0757,352807.0
2021-06-17 14:30:00,43.15,43.16,43.04,43.08,377962.0,39.0757,39.0847,38.9761,39.0123,377962.0
2021-06-17 14:35:00,43.08,43.12,42.96,42.98,548208.0,39.0123,39.0485,38.9036,38.9217,548208.0
2021-06-17 14:40:00,42.98,43.03,42.97,42.99,377981.0,38.9217,38.967,38.9127,38.9308,377981.0
2021-06-17 14:45:00,42.99,43.0,42.92,42.94,494613.0,38.9308,38.9398,38.8674,38.8855,494613.0
2021-06-17 14:50:00,42.94,42.95,42.9,42.93,352861.0,38.8855,38.8946,38.8493,38.8764,352861.0
2021-06-17 14:55:00,42.92,43.04,42.92,42.99,506806.0,38.8674,38.9761,38.8674,38.9308,506806.0
2021-06-17 15:00:00,42.99,43.0,42.9,43.0,544149.0,38.9308,38.9398,38.8493,38.9398,544149.0
2021-06-17 15:05:00,42.99,43.04,42.96,42.99,401570.0,38.9308,38.9761,38.9036,38.9308,401570.0
2021-06-17 15:10:00,43.0,43.05,42.94,43.01,458891.0,38.9398,38.9851,38.8855,38.9489,458891.0
2021-06-17 15:15:00,43.01,43.01,42.9,42.96,621374.0,38.9489,38.9489,38.8493,38.9036,621374.0
2021-06-17 15:20:00,42.96,43.05,42.95,43.02,500756.0,38.9036,38.9851,38.8946,38.9579,500756.0
2021-06-17 15:25:00,43.02,43.06,42.98,43.01,519585.0,38.9579,38.9942,38.9217,38.9489,519585.0
2021-06-17 15:30:00,43.01,43.05,42.91,43.0,737223.0,38.9489,38.9851,38.8583,38.9398,737223.0
2021-06-17 15:35:00,43.0,43.07,42.95,43.04,804854.0,38.9398,39.0032,38.8946,38.9761,804854.0
2021-06-17 15:40:00,43.04,43.04,42.91,42.91,723762.0,38.9761,38.9761,38.8583,38.8583,723762.0
2021-06-17 15:45:00,42.91,42.94,42.87,42.87,1066958.0,38.8583,38.8855,38.8221,38.8221,1066958.0
2021-06-17 15:50:00,42.87,42.9,42.73,42.73,1710954.0,38.8221,38.8493,38.6953,38.6953,1710954.0
2021-06-17 15:55:00,42.74,42.81,42.65,42.81,3944651.0,38.7044,38.7678,38.6229,38.7678,3944651.0
2021-06-18 09:30:00,41.68,42.24,41.47,41.88,4614657.0,37.7445,38.2516,37.5543,37.9256,4614657.0
2021-06-18 09:35:00,41.87,42.05,41.76,41.92,1485179.0,37.9165,38.0795,37.8169,37.9618,1485179.0
2021-06-18 09:40:00,41.92,41.98,41.64,41.69,1030224.0,37.9618,38.0161,37.7083,37.7535,1030224.0
2021-06-18 09:45:00,41.69,41.8,41.62,41.72,758885.0,37.7535,37.8531,37.6901,37.7807,758885.0
2021-06-18 09:50:00,41.72,41.88,41.67,41.79,680411.0,37.7807,37.9256,37.7354,37.8441,680411.0
2021-06-18 09:55:00,41.79,41.89,41.6,41.89,599575.0,37.8441,37.9346,37.672,37.9346,599575.0
2021-06-18 10:00:00,41.89,42.09,41.78,41.8,659328.0,37.9346,38.1158,37.835,37.8531,659328.0
2021-06-18 10:05:00,41.8,41.94,41.76,41.92,392088.0,37.8531,37.9799,37.8169,37.9618,392088.0
2021-06-18 10:10:00,41.91,42.04,41.84,41.9,477293.0,37.9528,38.0705,37.8894,37.9437,477293.0
2021-06-18 10:15:00,41.9,41.91,41.54,41.54,708867.0,37.9437,37.9528,37.6177,37.6177,708867.0
2021-06-18 10:20:00,41.55,41.76,41.48,41.59,756469.0,37.6267,37.8169,37.5634,37.663,756469.0
2021-06-18 10:25:00,41.59,41.77,41.52,41.55,517958.0,37.663,37.826,37.5996,37.6267,517958.0
2021-06-18 10:30:00,41.55,41.69,41.52,41.63,579241.0,37.6267,37.7535,37.5996,37.6992,579241.0
2021-06-18 10:35:00,41.62,41.79,41.6,41.72,794917.0,37.6901,37.8441,37.672,37.7807,794917.0
2021-06-18 10:40:00,41.72,41.73,41.5,41.56,537272.0,37.7807,37.7898,37.5815,37.6358,537272.0
2021-06-18 10:45:00,41.56,41.63,41.5,41.59,628139.0,37.6358,37.6992,37.5815,37.663,628139.0
2021-06-18 10:50:00,41.59,41.73,41.58,41.64,420035.0,37.663,37.7898,37.6539,37.7083,420035.0
2021-06-18 10:55:00,41.64,41.82,41.63,41.76,321588.0,37.7083,37.8713,37.6992,37.8169,321588.0
2021-06-18 11:00:00,41.76,41.93,41.68,41.9,662096.0,37.8169,37.9709,37.7445,37.9437,662096.0
2021-06-18 11:05:00,41.89,42.04,41.88,42.04,473220.0,37.9346,38.0705,37.9256,38.0705,473220.0
2021-06-18 11:10:00,42.04,42.22,42.03,42.15,450423.0,38.0705,38.2335,38.0614,38.1701,450423.0
2021-06-18 11:15:00,42.15,42.2,42.1,42.15,347914.0,38.1701,38.2154,38.1248,38.1701,347914.0
2021-06-18 11:20:00,42.16,42.25,42.15,42.18,341035.0,38.1792,38.2607,38.1701,38.1973,341035.0
2021-06-18 11:25:00,42.17,42.2,42.03,42.12,403914.0,38.1882,38.2154,38.0614,38.1429,403914.0
2021-06-18 11:30:00,42.12,42.29,42.07,42.25,420564.0,38.1429,38.2969,38.0976,38.2607,420564.0
2021-06-18 11:35:00,42.25,42.31,42.22,42.23,307309.0,38.2607,38.315,38.2335,38.2425,307309.0
2021-06-18 11:40:00,42.23,42.28,42.1,42.26,550984.0,38.2425,38.2878,38.1248,38.2697,550984.0
2021-06-18 11:45:00,42.26,42.3,42.11,42.12,485825.0,38.2697,38.3059,38.1339,38.1429,485825.0
2021-06-18 11:50:00,42.12,42.16,42.06,42.12,379011.0,38.1429,38.1792,38.0886,38.1429,379011.0
2021-06-18 11:55:00,42.12,42.16,42.07,42.11,206649.0,38.1429,38.1792,38.0976,38.1339,206649.0
2021-06-18 12:00:00,42.11,42.11,42.01,42.06,304646.0,38.1339,38.1339,38.0433,38.0886,304646.0
2021-06-18 12:05:00,42.06,42.12,42.03,42.08,219101.0,38.0886,38.1429,38.0614,38.1067,219101.0
2021-06-18 12:10:00,42.08,42.1,42.03,42.05,337911.0,38.1067,38.1248,38.0614,38.0795,337911.0
2021-06-18 12:15:00,42.05,42.08,42.02,42.05,228730.0,38.0795,38.1067,38.0524,38.0795,228730.0
2021-06-18 12:20:00,42.05,42.09,41.97,41.98,284567.0,38.0795,38.1158,38.0071,38.0161,284567.0
2021-06-18 12:25:00,41.97,42.02,41.92,42.0,336581.0,38.0071,38.0524,37.9618,38.0343,336581.0
2021-06-18 12:30:00,42.0,42.0,41.9,41.91,277199.0,38.0343,38.0343,37.9437,37.9528,277199.0
2021-06-18 12:35:00,41.9,41.9,41.85,41.89,429778.0,37.9437,37.9437,37.8984,37.9346,429778.0
2021-06-18 12:40:00,41.89,41.93,41.83,41.88,296634.0,37.9346,37.9709,37.8803,37.9256,296634.0
2021-06-18 12:45:00,41.88,41.9,41.81,41.84,193592.0,37.9256,37.9437,37.8622,37.8894,193592.0
2021-06-18 12:50:00,41.83,41.87,41.79,41.83,200483.0,37.8803,37.9165,37.8441,37.8803,200483.0
2021-06-18 12:55:00,41.83,41.83,41.74,41.78,170113.0,37.8803,37.8803,37.7988,37.835,170113.0
2021-06-18 13:00:00,41.78,41.88,41.76,41.84,273436.0,37.835,37.9256,37.8169,37.8894,273436.0
2021-06-18 13:05:00,41.84,41.85,41.77,41.85,146540.0,37.8894,37.8984,37.826,37.8984,146540.0
2021-06-18 13:10:00,41.84,41.9,41.83,41.89,321948.0,37.8894,37.9437,37.8803,37.9346,321948.0
2021-06-18 13:15:00,41.89,41.98,41.88,41.92,280841.0,37.9346,38.0161,37.9256,37.9618,280841.0
2021-06-18 13:20:00,41.93,41.96,41.91,41.95,186487.0,37.9709,37.998,37.9528,37.989,186487.0
2021-06-18 13:25:00,41.95,41.96,41.86,41.86,308644.0,37.989,37.998,37.9075,37.9075,308644.0
2021-06-18 13:30:00,41.87,41.93,41.84,41.93,354814.0,37.9165,37.9709,37.8894,37.9709,354814.0
2021-06-18 13:35:00,41.93,42.0,41.92,41.94,239016.0,37.9709,38.0343,37.9618,37.9799,239016.0
2021-06-18 13:40:00,41.94,42.0,41.92,41.93,151210.0,37.9799,38.0343,37.9618,37.9709,151210.0
2021-06-18 13:45:00,41.93,41.94,41.84,41.86,255888.0,37.9709,37.9799,37.8894,37.9075,255888.0
2021-06-18 13:50:00,41.87,41.87,41.8,41.83,192253.0,37.9165,37.9165,37.8531,37.8803,192253.0
2021-06-18 13:55:00,41.83,41.87,41.81,41.86,198375.0,37.8803,37.9165,37.8622,37.9075,198375.0
2021-06-18 14:00:00,41.85,41.99,41.81,41.94,294918.0,37.8984,38.0252,37.8622,37.9799,294918.0
2021-06-18 14:05:00,41.93,41.97,41.87,41.92,307812.0,37.9709,38.0071,37.9165,37.9618,307812.0
2021-06-18 14:10:00,41.93,41.95,41.89,41.93,193277.0,37.9709,37.989,37.9346,37.9709,193277.0
2021-06-18 14:15:00,41.93,41.94,41.88,41.91,175153.0,37.9709,37.9799,37.9256,37.9528,175153.0
2021-06-18 14:20:00,41.92,41.98,41.9,41.95,255280.0,37.9618,38.0161,37.9437,37.989,255280.0
2021-06-18 14:25:00,41.96,41.96,41.88,41.95,246692.0,37.998,37.998,37.9256,37.989,246692.0
2021-06-18 14:30:00,41.94,41.96,41.88,41.89,293595.0,37.9799,37.998,37.9256,37.9346,293595.0
2021-06-18 14:35:00,41.89,41.9,41.81,41.84,555717.0,37.9346,37.9437,37.8622,37.8894,555717.0
2021-06-18 14:40:00,41.84,41.86,41.79,41.81,220416.0,37.8894,37.9075,37.8441,37.8622,220416.0
2021-06-18 14:45:00,41.82,41.82,41.75,41.76,250829.0,37.8713,37.8713,37.8079,37.8169,250829.0
2021-06-18 14:50:00,41.76,41.81,41.73,41.75,283987.0,37.8169,37.8622,37.7898,37.8079,283987.0
2021-06-18 14:55:00,41.75,41.76,41.63,41.68,402236.0,37.8079,37.8169,37.6992,37.7445,402236.0
2021-06-18 15:00:00,41.68,41.77,41.64,41.73,281205.0,37.7445,37.826,37.7083,37.7898,281205.0
2021-06-18 15:05:00,41.73,41.78,41.71,41.77,251082.0,37.7898,37.835,37.7716,37.826,251082.0
2021-06-18 15:10:00,41.77,41.86,41.71,41.84,331183.0,37.826,37.9075,37.7716,37.8894,331183.0
2021-06-18 15:15:00,41.84,41.88,41.8,41.88,350408.0,37.8894,37.9256,37.8531,37.9256,350408.0
2021-06-18 15:20:00,41.88,41.96,41.85,41.95,461312.0,37.9256,37.998,37.8984,37.989,461312.0
2021-06-18 15:25:00,41.95,41.97,41.84,41.85,374565.0,37.989,38.0071,37.8894,37.8984,374565.0
2021-06-18 15:30:00,41.85,41.89,41.78,41.83,548856.0,37.8984,37.9346,37.835,37.8803,548856.0
2021-06-18 15:35:00,41.83,41.91,41.78,41.89,664757.0,37.8803,37.9528,37.835,37.9346,664757.0
2021-06-18 15:40:00,41.89,41.95,41.79,41.9,780058.0,37.9346,37.989,37.8441,37.9437,780058.0
2021-06-18 15:45:00,41.9,41.92,41.73,41.75,1063279.0,37.9437,37.9618,37.7898,37.8079,1063279.0
2021-06-18 15:50:00,41.75,41.91,41.74,41.82,1648356.0,37.8079,37.9528,37.7988,37.8713,1648356.0
2021-06-18 15:55:00,41.81,41.87,41.7,41.75,3931566.0,37.8622,37.9165,37.7626,37.8079,3931566.0
2021-06-21 09:30:00,42.3,42.49,42.23,42.27,828454.0,38.3059,38.478,38.2425,38.2788,828454.0
2021-06-21 09:35:00,42.26,42.71,42.26,42.69,678995.0,38.2697,38.6772,38.2697,38.6591,678995.0
2021-06-21 09:40:00,42.69,42.71,42.34,42.38,467814.0,38.6591,38.6772,38.3422,38.3784,467814.0
2021-06-21 09:45:00,42.37,42.64,42.36,42.62,446301.0,38.3693,38.6138,38.3603,38.5957,446301.0
2021-06-21 09:50:00,42.62,42.67,42.46,42.51,348072.0,38.5957,38.641,38.4508,38.4961,348072.0
2021-06-21 09:55:00,42.51,42.58,42.45,42.53,488908.0,38.4961,38.5595,38.4418,38.5142,488908.0
2021-06-21 10:00:00,42.53,42.67,42.49,42.66,256535.0,38.5142,38.641,38.478,38.6319,256535.0
2021-06-21 10:05:00,42.66,42.67,42.53,42.63,244413.0,38.6319,38.641,38.5142,38.6048,244413.0
2021-06-21 10:10:00,42.64,42.7,42.6,42.68,354034.0,38.6138,38.6682,38.5776,38.6501,354034.0
2021-06-21 10:15:00,42.68,42.77,42.67,42.72,305702.0,38.6501,38.7316,38.641,38.6863,305702.0
2021-06-21 10:20:00,42.72,42.81,42.71,42.73,209258.0,38.6863,38.7678,38.6772,38.6953,209258.0
2021-06-21 10:25:00,42.73,42.87,42.7,42.83,221599.0,38.6953,38.8221,38.6682,38.7859,221599.0
2021-06-21 10:30:00,42.83,42.86,42.74,42.74,265328.0,38.7859,38.8131,38.7044,38.7044,265328.0
2021-06-21 10:35:00,42.75,42.84,42.7,42.82,243901.0,38.7134,38.7949,38.6682,38.7768,243901.0
2021-06-21 10:40:00,42.82,42.9,42.82,42.82,370924.0,38.7768,38.8493,38.7768,38.7768,370924.0
2021-06-21 10:45:00,42.83,42.9,42.78,42.79,232342.0,38.7859,38.8493,38.7406,38.7497,232342.0
2021-06-21 10:50:00,42.79,42.91,42.78,42.87,188153.0,38.7497,38.8583,38.7406,38.8221,188153.0
2021-06-21 10:55:00,42.87,42.97,42.86,42.96,225551.0,38.8221,38.9127,38.8131,38.9036,225551.0
2021-06-21 11:00:00,42.96,42.99,42.68,42.7,324125.0,38.9036,38.9308,38.6501,38.6682,324125.0
2021-06-21 11:05:00,42.71,42.73,42.59,42.68,286420.0,38.6772,38.6953,38.5685,38.6501,286420.0
2021-06-21 11:10:00,42.69,42.79,42.66,42.77,229196.0,38.6591,38.7497,38.6319,38.7316,229196.0
2021-06-21 11:15:00,42.77,42.84,42.76,42.8,194725.0,38.7316,38.7949,38.7225,38.7587,194725.0
2021-06-21 11:20:00,42.8,42.84,42.77,42.83,104612.0,38.7587,38.7949,38.7316,38.7859,104612.0
2021-06-21 11:25:00,42.83,42.88,42.77,42.77,193463.0,38.7859,38.8312,38.7316,38.7316,193463.0
2021-06-21 11:30:00,42.77,42.88,42.77,42.85,226832.0,38.7316,38.8312,38.7316,38.804,226832.0
2021-06-21 11:35:00,42.84,42.92,42.84,42.9,130583.0,38.7949,38.8674,38.7949,38.8493,130583.0
2021-06-21 11:40:00,42.91,42.93,42.83,42.86,204043.0,38.8583,38.8764,38.7859,38.8131,204043.0
2021-06-21 11:45:00,42.86,42.94,42.85,42.93,114742.0,38.8131,38.8855,38.804,38.8764,114742.0
2021-06-21 11:50:00,42.93,42.99,42.92,42.97,175696.0,38.8764,38.9308,38.8674,38.9127,175696.0
2021-06-21 11:55:00,42.97,43.03,42.93,42.95,259507.0,38.9127,38.967,38.8764,38.8946,259507.0
2021-06-21 12:00:00,42.94,42.97,42.93,42.95,85028.0,38.8855,38.9127,38.8764,38.8946,85028.0
2021-06-21 12:05:00,42.96,42.99,42.91,42.95,574412.0,38.9036,38.9308,38.8583,38.8946,574412.0
2021-06-21 12:10:00,42.95,43.05,42.94,43.02,206870.0,38.8946,38.9851,38.8855,38.9579,206870.0
2021-06-21 12:15:00,43.02,43.04,43.0,43.01,147486.0,38.9579,38.9761,38.9398,38.9489,147486.0
2021-06-21 12:20:00,43.0,43.03,42.95,42.97,179993.0,38.9398,38.967,38.8946,38.9127,179993.0
2021-06-21 12:25:00,42.97,43.0,42.96,42.97,173129.0,38.9127,38.9398,38.9036,38.9127,173129.0
2021-06-21 12:30:00,42.97,42.97,42.86,42.87,229213.0,38.9127,38.9127,38.8131,38.8221,229213.0
2021-06-21 12:35:00,42.88,42.91,42.83,42.87,219804.0,38.8312,38.8583,38.7859,38.8221,219804.0
2021-06-21 12:40:00,42.88,42.91,42.86,42.89,130303.0,38.8312,38.8583,38.8131,38.8402,130303.0
2021-06-21 12:45:00,42.9,42.97,42.89,42.94,297725.0,38.8493,38.9127,38.8402,38.8855,297725.0
2021-06-21 12:50:00,42.94,42.97,42.89,42.91,83708.0,38.8855,38.9127,38.8402,38.8583,83708.0
2021-06-21 12:55:00,42.91,42.95,42.89,42.95,106662.0,38.8583,38.8946,38.8402,38.8946,106662.0
2021-06-21 13:00:00,42.95,42.98,42.91,42.94,198892.0,38.8946,38.9217,38.8583,38.8855,198892.0
2021-06-21 13:05:00,42.93,42.98,42.92,42.96,112224.0,38.8764,38.9217,38.8674,38.9036,112224.0
2021-06-21 13:10:00,42.96,42.97,42.9,42.91,236575.0,38.9036,38.9127,38.8493,38.8583,236575.0
2021-06-21 13:15:00,42.92,42.98,42.91,42.95,138527.0,38.8674,38.9217,38.8583,38.8946,138527.0
2021-06-21 13:20:00,42.95,42.99,42.95,42.96,144428.0,38.8946,38.9308,38.8946,38.9036,144428.0
2021-06-21 13:25:00,42.97,43.0,42.96,43.0,132090.0,38.9127,38.9398,38.9036,38.9398,132090.0
2021-06-21 13:30:00,43.0,43.03,42.98,43.0,176817.0,38.9398,38.967,38.9217,38.9398,176817.0
2021-06-21 13:35:00,43.0,43.02,42.98,43.01,146529.0,38.9398,38.9579,38.9217,38.9489,146529.0
2021-06-21 13:40:00,43.01,43.13,43.0,43.13,190916.0,38.9489,39.0576,38.9398,39.0576,190916.0
2021-06-21 13:45:00,43.13,43.2,43.12,43.16,175937.0,39.0576,39.121,39.0485,39.0847,175937.0
2021-06-21 13:50:00,43.16,43.18,43.12,43.15,146370.0,39.0847,39.1028,39.0485,39.0757,146370.0
2021-06-21 13:55:00,43.15,43.18,43.13,43.16,161556.0,39.0757,39.1028,39.0576,39.0847,161556.0
2021-06-21 14:00:00,43.15,43.24,43.15,43.19,225955.0,39.0757,39.1572,39.0757,39.1119,225955.0
2021-06-21 14:05:00,43.19,43.22,43.11,43.14,140660.0,39.1119,39.1391,39.0395,39.0666,140660.0
2021-06-21 14:10:00,43.14,43.19,43.12,43.15,141086.0,39.0666,39.1119,39.0485,39.0757,141086.0
2021-06-21 14:15:00,43.15,43.19,43.15,43.17,111332.0,39.0757,39.1119,39.0757,39.0938,111332.0
2021-06-21 14:20:00,43.18,43.19,43.13,43.15,127077.0,39.1028,39.1119,39.0576,39.0757,127077.0
2021-06-21 14:25:00,43.14,43.16,43.09,43.12,168977.0,39.0666,39.0847,39.0213,39.0485,168977.0
2021-06-21 14:30:00,43.11,43.13,43.07,43.09,104858.0,39.0395,39.0576,39.0032,39.0213,104858.0
2021-06-21 14:35:00,43.09,43.16,43.08,43.14,160645.0,39.0213,39.0847,39.0123,39.0666,160645.0
2021-06-21 14:40:00,43.13,43.18,43.12,43.13,129302.0,39.0576,39.1028,39.0485,39.0576,129302.0
2021-06-21 14:45:00,43.12,43.15,43.1,43.13,139662.0,39.0485,39.0757,39.0304,39.0576,139662.0
2021-06-21 14:50:00,43.12,43.13,43.08,43.09,172990.0,39.0485,39.0576,39.0123,39.0213,172990.0
2021-06-21 14:55:00,43.1,43.16,43.09,43.15,135737.0,39.0304,39.0847,39.0213,39.0757,135737.0
2021-06-21 15:00:00,43.14,43.21,43.12,43.21,162010.0,39.0666,39.13,39.0485,39.13,162010.0
2021-06-21 15:05:00,43.2,43.23,43.18,43.21,184359.0,39.121,39.1481,39.1028,39.13,184359.0
2021-06-21 15:10:00,43.21,43.21,43.09,43.11,254267.0,39.13,39.13,39.0213,39.0395,254267.0
2021-06-21 15:15:00,43.11,43.18,43.09,43.16,307201.0,39.0395,39.1028,39.0213,39.0847,307201.0
2021-06-21 15:20:00,43.16,43.17,43.1,43.12,183310.0,39.0847,39.0938,39.0304,39.0485,183310.0
2021-06-21 15:25:00,43.13,43.2,43.13,43.2,162903.0,39.0576,39.121,39.0576,39.121,162903.0
2021-06-21 15:30:00,43.2,43.26,43.17,43.26,251166.0,39.121,39.1753,39.0938,39.1753,251166.0
2021-06-21 15:35:00,43.26,43.3,43.23,43.23,420231.0,39.1753,39.2115,39.1481,39.1481,420231.0
2021-06-21 15:40:00,43.24,43.26,43.11,43.13,413765.0,39.1572,39.1753,39.0395,39.0576,413765.0
2021-06-21 15:45:00,43.13,43.18,43.08,43.16,396922.0,39.0576,39.1028,39.0123,39.0847,396922.0
2021-06-21 15:50:00,43.15,43.23,43.15,43.22,634174.0,39.0757,39.1481,39.0757,39.1391,634174.0
2021-06-21 15:55:00,43.22,43.31,43.17,43.27,1342952.0,39.1391,39.2206,39.0938,39.1843,1342952.0
2021-06-22 09:30:00,43.41,43.41,43.05,43.12,721407.0,39.3111,39.3111,38.9851,39.0485,721407.0
2021-06-22 09:35:00,43.11,43.12,42.89,42.95,434018.0,39.0395,39.0485,38.8402,38.8946,434018.0
2021-06-22 09:40:00,42.95,43.27,42.95,43.26,388355.0,38.8946,39.1843,38.8946,39.1753,388355.0
2021-06-22 09:45:00,43.25,43.27,43.13,43.23,243611.0,39.1662,39.1843,39.0576,39.1481,243611.0
2021-06-22 09:50:00,43.23,43.24,43.02,43.05,385851.0,39.1481,39.1572,38.9579,38.9851,385851.0
2021-06-22 09:55:00,43.05,43.08,42.96,43.01,316241.0,38.9851,39.0123,38.9036,38.9489,316241.0
2021-06-22 10:00:00,43.01,43.01,42.89,42.94,357369.0,38.9489,38.9489,38.8402,38.8855,357369.0
2021-06-22 10:05:00,42.93,43.01,42.85,42.98,299662.0,38.8764,38.9489,38.804,38.9217,299662.0
2021-06-22 10:10:00,42.97,43.08,42.96,43.05,239435.0,38.9127,39.0123,38.9036,38.9851,239435.0
2021-06-22 10:15:00,43.05,43.18,43.04,43.14,309587.0,38.9851,39.1028,38.9761,39.0666,309587.0
2021-06-22 10:20:00,43.13,43.22,43.09,43.22,138706.0,39.0576,39.1391,39.0213,39.1391,138706.0
2021-06-22 10:25:00,43.22,43.25,43.14,43.17,249641.0,39.1391,39.1662,39.0666,39.0938,249641.0
2021-06-22 10:30:00,43.17,43.2,43.11,43.18,196648.0,39.0938,39.121,39.0395,39.1028,196648.0
2021-06-22 10:35:00,43.18,43.2,43.11,43.19,204889.0,39.1028,39.121,39.0395,39.1119,204889.0
2021-06-22 10:40:00,43.19,43.31,43.18,43.24,225703.0,39.1119,39.2206,39.1028,39.1572,225703.0
2021-06-22 10:45:00,43.25,43.29,43.23,43.29,133512.0,39.1662,39.2025,39.1481,39.2025,133512.0
2021-06-22 10:50:00,43.3,43.41,43.25,43.41,218802.0,39.2115,39.3111,39.1662,39.3111,218802.0
2021-06-22 10:55:00,43.4,43.53,43.4,43.52,463408.0,39.3021,39.4198,39.3021,39.4107,463408.0
2021-06-22 11:00:00,43.52,43.56,43.46,43.54,404185.0,39.4107,39.447,39.3564,39.4288,404185.0
2021-06-22 11:05:00,43.54,43.6,43.51,43.54,475200.0,39.4288,39.4832,39.4017,39.4288,475200.0
2021-06-22 11:10:00,43.55,43.58,43.48,43.54,191440.0,39.4379,39.4651,39.3745,39.4288,191440.0
2021-06-22 11:15:00,43.54,43.6,43.5,43.52,162862.0,39.4288,39.4832,39.3926,39.4107,162862.0
2021-06-22 11:20:00,43.52,43.54,43.46,43.49,137617.0,39.4107,39.4288,39.3564,39.3836,137617.0
2021-06-22 11:25:00,43.48,43.53,43.47,43.51,155454.0,39.3745,39.4198,39.3655,39.4017,155454.0
2021-06-22 11:30:00,43.51,43.56,43.49,43.52,179392.0,39.4017,39.447,39.3836,39.4107,179392.0
2021-06-22 11:35:00,43.51,43.52,43.41,43.46,207215.0,39.4017,39.4107,39.3111,39.3564,207215.0
2021-06-22 11:40:00,43.46,43.48,43.42,43.45,137437.0,39.3564,39.3745,39.3202,39.3473,137437.0
2021-06-22 11:45:00,43.45,43.51,43.43,43.48,186234.0,39.3473,39.4017,39.3292,39.3745,186234.0
2021-06-22 11:50:00,43.48,43.55,43.44,43.52,195795.0,39.3745,39.4379,39.3383,39.4107,195795.0
2021-06-22 11:55:00,43.52,43.54,43.48,43.52,147954.0,39.4107,39.4288,39.3745,39.4107,147954.0
2021-06-22 12:00:00,43.52,43.63,43.52,43.61,202090.0,39.4107,39.5104,39.4107,39.4922,202090.0
2021-06-22 12:05:00,43.62,43.62,43.5,43.52,170917.0,39.5013,39.5013,39.3926,39.4107,170917.0
2021-06-22 12:10:00,43.52,43.52,43.45,43.47,136193.0,39.4107,39.4107,39.3473,39.3655,136193.0
2021-06-22 12:15:00,43.47,43.51,43.46,43.47,98999.0,39.3655,39.4017,39.3564,39.3655,98999.0
2021-06-22 12:20:00,43.47,43.48,43.4,43.45,159926.0,39.3655,39.3745,39.3021,39.3473,159926.0
2021-06-22 12:25:00,43.44,43.49,43.41,43.42,97589.0,39.3383,39.3836,39.3111,39.3202,97589.0
2021-06-22 12:30:00,43.42,43.47,43.41,43.43,135452.0,39.3202,39.3655,39.3111,39.3292,135452.0
2021-06-22 12:35:00,43.43,43.45,43.39,43.42,123173.0,39.3292,39.3473,39.293,39.3202,123173.0
2021-06-22 12:40:00,43.43,43.49,43.42,43.47,136188.0,39.3292,39.3836,39.3202,39.3655,136188.0
2021-06-22 12:45:00,43.46,43.62,43.43,43.54,1110192.0,39.3564,39.5013,39.3292,39.4288,1110192.0
2021-06-22 12:50:00,43.54,43.56,43.49,43.51,232509.0,39.4288,39.447,39.3836,39.4017,232509.0
2021-06-22 12:55:00,43.52,43.53,43.47,43.5,173773.0,39.4107,39.4198,39.3655,39.3926,173773.0
2021-06-22 13:00:00,43.49,43.54,43.49,43.51,169321.0,39.3836,39.4288,39.3836,39.4017,169321.0
2021-06-22 13:05:00,43.51,43.53,43.47,43.51,123246.0,39.4017,39.4198,39.3655,39.4017,123246.0
2021-06-22 13:10:00,43.51,43.55,43.5,43.55,132029.0,39.4017,39.4379,39.3926,39.4379,132029.0
2021-06-22 13:15:00,43.55,43.55,43.45,43.48,144586.0,39.4379,39.4379,39.3473,39.3745,144586.0
2021-06-22 13:20:00,43.48,43.5,43.46,43.49,79972.0,39.3745,39.3926,39.3564,39.3836,79972.0
2021-06-22 13:25:00,43.49,43.56,43.45,43.56,197829.0,39.3836,39.447,39.3473,39.447,197829.0
2021-06-22 13:30:00,43.55,43.55,43.48,43.5,129713.0,39.4379,39.4379,39.3745,39.3926,129713.0
2021-06-22 13:35:00,43.5,43.52,43.45,43.47,102224.0,39.3926,39.4107,39.3473,39.3655,102224.0
2021-06-22 13:40:00,43.47,43.5,43.45,43.48,115150.0,39.3655,39.3926,39.3473,39.3745,115150.0
2021-06-22 13:45:00,43.48,43.57,43.48,43.56,142478.0,39.3745,39.456,39.3745,39.447,142478.0
2021-06-22 13:50:00,43.56,43.57,43.52,43.57,136473.0,39.447,39.456,39.4107,39.456,136473.0
2021-06-22 13:55:00,43.57,43.58,43.53,43.53,168561.0,39.456,39.4651,39.4198,39.4198,168561.0
2021-06-22 14:00:00,43.53,43.54,43.48,43.53,130818.0,39.4198,39.4288,39.3745,39.4198,130818.0
2021-06-22 14:05:00,43.54,43.56,43.52,43.54,147804.0,39.4288,39.447,39.4107,39.4288,147804.0
2021-06-22 14:10:00,43.54,43.56,43.5,43.55,127964.0,39.4288,39.447,39.3926,39.4379,127964.0
2021-06-22 14:15:00,43.55,43.58,43.54,43.57,142374.0,39.4379,39.4651,39.4288,39.456,142374.0
2021-06-22 14:20:00,43.58,43.72,43.56,43.71,400130.0,39.4651,39.5919,39.447,39.5828,400130.0
2021-06-22 14:25:00,43.71,43.72,43.67,43.7,206302.0,39.5828,39.5919,39.5466,39.5737,206302.0
2021-06-22 14:30:00,43.7,43.8,43.68,43.78,193765.0,39.5737,39.6643,39.5556,39.6462,193765.0
2021-06-22 14:35:00,43.78,43.82,43.72,43.81,373435.0,39.6462,39.6824,39.5919,39.6734,373435.0
2021-06-22 14:40:00,43.8,43.81,43.72,43.74,220821.0,39.6643,39.6734,39.5919,39.61,220821.0
2021-06-22 14:45:00,43.73,43.78,43.72,43.73,145925.0,39.6009,39.6462,39.5919,39.6009,145925.0
2021-06-22 14:50:00,43.73,43.75,43.68,43.75,156166.0,39.6009,39.619,39.5556,39.619,156166.0
2021-06-22 14:55:00,43.75,43.75,43.68,43.72,262668.0,39.619,39.619,39.5556,39.5919,262668.0
2021-06-22 15:00:00,43.72,43.83,43.7,43.82,357054.0,39.5919,39.6915,39.5737,39.6824,357054.0
2021-06-22 15:05:00,43.82,43.84,43.78,43.83,198826.0,39.6824,39.7005,39.6462,39.6915,198826.0
2021-06-22 15:10:00,43.82,43.88,43.79,43.8,194001.0,39.6824,39.7367,39.6552,39.6643,194001.0
2021-06-22 15:15:00,43.81,43.84,43.77,43.82,230203.0,39.6734,39.7005,39.6371,39.6824,230203.0
2021-06-22 15:20:00,43.82,43.86,43.76,43.76,180387.0,39.6824,39.7186,39.6281,39.6281,180387.0
2021-06-22 15:25:00,43.77,43.81,43.74,43.75,234846.0,39.6371,39.6734,39.61,39.619,234846.0
2021-06-22 15:30:00,43.75,43.83,43.75,43.76,337379.0,39.619,39.6915,39.619,39.6281,337379.0
2021-06-22 15:35:00,43.76,43.79,43.65,43.66,390054.0,39.6281,39.6552,39.5285,39.5375,390054.0
2021-06-22 15:40:00,43.66,43.69,43.59,43.6,335746.0,39.5375,39.5647,39.4741,39.4832,335746.0
2021-06-22 15:45:00,43.6,43.64,43.57,43.59,396243.0,39.4832,39.5194,39.456,39.4741,396243.0
2021-06-22 15:50:00,43.58,43.64,43.55,43.64,609081.0,39.4651,39.5194,39.4379,39.5194,609081.0
2021-06-22 15:55:00,43.64,43.65,43.52,43.54,1156548.0,39.5194,39.5285,39.4107,39.4288,1156548.0
2021-06-23 09:30:00,43.5,43.99,43.5,43.66,836522.0,39.3926,39.8364,39.3926,39.5375,836522.0
2021-06-23 09:35:00,43.67,43.9,43.66,43.82,337265.0,39.5466,39.7549,39.5375,39.6824,337265.0
2021-06-23 09:40:00,43.83,43.95,43.78,43.91,238038.0,39.6915,39.8001,39.6462,39.7639,238038.0
2021-06-23 09:45:00,43.91,44.0,43.87,43.93,221012.0,39.7639,39.8454,39.7277,39.782,221012.0
2021-06-23 09:50:00,43.92,43.95,43.82,43.84,155205.0,39.773,39.8001,39.6824,39.7005,155205.0
2021-06-23 09:55:00,43.83,43.85,43.71,43.74,230217.0,39.6915,39.7096,39.5828,39.61,230217.0
2021-06-23 10:00:00,43.74,43.77,43.65,43.74,283380.0,39.61,39.6371,39.5285,39.61,283380.0
2021-06-23 10:05:00,43.74,43.79,43.69,43.79,126140.0,39.61,39.6552,39.5647,39.6552,126140.0
2021-06-23 10:10:00,43.78,43.85,43.78,43.82,177569.0,39.6462,39.7096,39.6462,39.6824,177569.0
2021-06-23 10:15:00,43.82,43.89,43.8,43.89,146064.0,39.6824,39.7458,39.6643,39.7458,146064.0
2021-06-23 10:20:00,43.88,43.89,43.82,43.84,94552.0,39.7367,39.7458,39.6824,39.7005,94552.0
2021-06-23 10:25:00,43.85,43.87,43.74,43.75,224540.0,39.7096,39.7277,39.61,39.619,224540.0
2021-06-23 10:30:00,43.75,43.82,43.74,43.76,122221.0,39.619,39.6824,39.61,39.6281,122221.0
2021-06-23 10:35:00,43.76,43.79,43.74,43.77,114344.0,39.6281,39.6552,39.61,39.6371,114344.0
2021-06-23 10:40:00,43.77,43.8,43.73,43.73,88671.0,39.6371,39.6643,39.6009,39.6009,88671.0
2021-06-23 10:45:00,43.74,43.75,43.69,43.7,129644.0,39.61,39.619,39.5647,39.5737,129644.0
2021-06-23 10:50:00,43.69,43.78,43.68,43.77,94959.0,39.5647,39.6462,39.5556,39.6371,94959.0
2021-06-23 10:55:00,43.78,43.92,43.78,43.91,135391.0,39.6462,39.773,39.6462,39.7639,135391.0
2021-06-23 11:00:00,43.91,43.95,43.84,43.86,179446.0,39.7639,39.8001,39.7005,39.7186,179446.0
2021-06-23 11:05:00,43.86,43.97,43.83,43.96,309289.0,39.7186,39.8182,39.6915,39.8092,309289.0
2021-06-23 11:10:00,43.96,44.0,43.87,43.89,238635.0,39.8092,39.8454,39.7277,39.7458,238635.0
2021-06-23 11:15:00,43.89,43.94,43.88,43.93,107770.0,39.7458,39.7911,39.7367,39.782,107770.0
2021-06-23 11:20:00,43.93,43.97,43.92,43.92,87378.0,39.782,39.8182,39.773,39.773,87378.0
2021-06-23 11:25:00,43.93,43.99,43.92,43.93,98905.0,39.782,39.8364,39.773,39.782,98905.0
2021-06-23 11:30:00,43.93,43.95,43.82,43.83,139680.0,39.782,39.8001,39.6824,39.6915,139680.0
2021-06-23 11:35:00,43.84,43.85,43.81,43.83,79148.0,39.7005,39.7096,39.6734,39.6915,79148.0
2021-06-23 11:40:00,43.83,43.91,43.82,43.89,165100.0,39.6915,39.7639,39.6824,39.7458,165100.0
2021-06-23 11:45:00,43.89,43.95,43.88,43.94,98755.0,39.7458,39.8001,39.7367,39.7911,98755.0
2021-06-23 11:50:00,43.94,43.94,43.89,43.92,60298.0,39.7911,39.7911,39.7458,39.773,60298.0
2021-06-23 11:55:00,43.93,43.93,43.87,43.9,75031.0,39.782,39.782,39.7277,39.7549,75031.0
2021-06-23 12:00:00,43.91,43.95,43.89,43.95,88215.0,39.7639,39.8001,39.7458,39.8001,88215.0
2021-06-23 12:05:00,43.95,43.95,43.9,43.94,99580.0,39.8001,39.8001,39.7549,39.7911,99580.0
2021-06-23 12:10:00,43.93,44.0,43.93,43.98,96450.0,39.782,39.8454,39.782,39.8273,96450.0
2021-06-23 12:15:00,43.98,43.99,43.94,43.98,79358.0,39.8273,39.8364,39.7911,39.8273,79358.0
2021-06-23 12:20:00,43.98,44.05,43.96,44.05,155845.0,39.8273,39.8907,39.8092,39.8907,155845.0
2021-06-23 12:25:00,44.05,44.05,44.01,44.03,91155.0,39.8907,39.8907,39.8545,39.8726,91155.0
2021-06-23 12:30:00,44.02,44.05,44.01,44.04,184905.0,39.8635,39.8907,39.8545,39.8816,184905.0
2021-06-23 12:35:00,44.04,44.09,44.0,44.02,136320.0,39.8816,39.9269,39.8454,39.8635,136320.0
2021-06-23 12:40:00,44.02,44.02,43.97,44.0,118290.0,39.8635,39.8635,39.8182,39.8454,118290.0
2021-06-23 12:45:00,44.0,44.01,43.96,43.99,90846.0,39.8454,39.8545,39.8092,39.8364,90846.0
2021-06-23 12:50:00,44.0,44.01,43.98,43.99,84960.0,39.8454,39.8545,39.8273,39.8364,84960.0
2021-06-23 12:55:00,43.98,44.03,43.96,44.02,121586.0,39.8273,39.8726,39.8092,39.8635,121586.0
2021-06-23 13:00:00,44.02,44.07,44.02,44.04,124986.0,39.8635,39.9088,39.8635,39.8816,124986.0
2021-06-23 13:05:00,44.05,44.13,44.04,44.13,183864.0,39.8907,39.9631,39.8816,39.9631,183864.0
2021-06-23 13:10:00,44.13,44.17,44.12,44.15,112818.0,39.9631,39.9994,39.9541,39.9813,112818.0
2021-06-23 13:15:00,44.15,44.17,44.09,44.11,186190.0,39.9813,39.9994,39.9269,39.945,186190.0
2021-06-23 13:20:00,44.11,44.13,44.1,44.11,66987.0,39.945,39.9631,39.936,39.945,66987.0
2021-06-23 13:25:00,44.11,44.17,44.1,44.14,135289.0,39.945,39.9994,39.936,39.9722,135289.0
2021-06-23 13:30:00,44.14,44.17,44.1,44.17,125531.0,39.9722,39.9994,39.936,39.9994,125531.0
2021-06-23 13:35:00,44.17,44.21,44.15,44.2,176240.0,39.9994,40.0356,39.9813,40.0265,176240.0
2021-06-23 13:40:00,44.2,44.21,44.15,44.18,109011.0,40.0265,40.0356,39.9813,40.0084,109011.0
2021-06-23 13:45:00,44.17,44.2,44.16,44.2,82772.0,39.9994,40.0265,39.9903,40.0265,82772.0
2021-06-23 13:50:00,44.19,44.22,44.18,44.21,74564.0,40.0175,40.0446,40.0084,40.0356,74564.0
2021-06-23 13:55:00,44.21,44.22,44.18,44.21,81525.0,40.0356,40.0446,40.0084,40.0356,81525.0
2021-06-23 14:00:00,44.21,44.21,44.12,44.16,160998.0,40.0356,40.0356,39.9541,39.9903,160998.0
2021-06-23 14:05:00,44.15,44.24,44.15,44.24,133514.0,39.9813,40.0628,39.9813,40.0628,133514.0
2021-06-23 14:10:00,44.23,44.3,44.23,44.3,150883.0,40.0537,40.1171,40.0537,40.1171,150883.0
2021-06-23 14:15:00,44.3,44.3,44.26,44.29,147041.0,40.1171,40.1171,40.0809,40.108,147041.0
2021-06-23 14:20:00,44.28,44.31,44.25,44.26,147213.0,40.099,40.1261,40.0718,40.0809,147213.0
2021-06-23 14:25:00,44.27,44.28,44.24,44.26,130401.0,40.0899,40.099,40.0628,40.0809,130401.0
2021-06-23 14:30:00,44.26,44.27,44.24,44.25,111191.0,40.0809,40.0899,40.0628,40.0718,111191.0
2021-06-23 14:35:00,44.26,44.27,44.21,44.22,133582.0,40.0809,40.0899,40.0356,40.0446,133582.0
2021-06-23 14:40:00,44.23,44.25,44.19,44.19,76797.0,40.0537,40.0718,40.0175,40.0175,76797.0
2021-06-23 14:45:00,44.2,44.22,44.14,44.15,146398.0,40.0265,40.0446,39.9722,39.9813,146398.0
2021-06-23 14:50:00,44.15,44.19,44.14,44.18,73779.0,39.9813,40.0175,39.9722,40.0084,73779.0
2021-06-23 14:55:00,44.19,44.23,44.18,44.2,136209.0,40.0175,40.0537,40.0084,40.0265,136209.0
2021-06-23 15:00:00,44.2,44.22,44.17,44.18,75493.0,40.0265,40.0446,39.9994,40.0084,75493.0
2021-06-23 15:05:00,44.18,44.21,44.17,44.19,106646.0,40.0084,40.0356,39.9994,40.0175,106646.0
2021-06-23 15:10:00,44.19,44.21,44.16,44.21,157505.0,40.0175,40.0356,39.9903,40.0356,157505.0
2021-06-23 15:15:00,44.21,44.22,44.16,44.21,177735.0,40.0356,40.0446,39.9903,40.0356,177735.0
2021-06-23 15:20:00,44.2,44.25,44.19,44.23,108313.0,40.0265,40.0718,40.0175,40.0537,108313.0
2021-06-23 15:25:00,44.23,44.27,44.22,44.23,138190.0,40.0537,40.0899,40.0446,40.0537,138190.0
2021-06-23 15:30:00,44.23,44.23,44.18,44.18,261865.0,40.0537,40.0537,40.0084,40.0084,261865.0
2021-06-23 15:35:00,44.18,44.19,44.13,44.15,211638.0,40.0084,40.0175,39.9631,39.9813,211638.0
2021-06-23 15:40:00,44.15,44.18,44.14,44.14,214699.0,39.9813,40.0084,39.9722,39.9722,214699.0
2021-06-23 15:45:00,44.15,44.15,44.01,44.02,474514.0,39.9813,39.9813,39.8545,39.8635,474514.0
2021-06-23 15:50:00,44.01,44.01,43.93,43.97,614946.0,39.8545,39.8545,39.782,39.8182,614946.0
2021-06-23 15:55:00,43.97,43.97,43.9,43.95,1479025.0,39.8182,39.8182,39.7549,39.8001,1479025.0
2021-06-24 09:30:00,44.2,44.72,44.2,44.58,1033733.0,40.0265,40.4974,40.0265,40.3706,1033733.0
2021-06-24 09:35:00,44.58,44.59,44.28,44.29,448945.0,40.3706,40.3797,40.099,40.108,448945.0
2021-06-24 09:40:00,44.29,44.54,44.28,44.43,407832.0,40.108,40.3344,40.099,40.2348,407832.0
2021-06-24 09:45:00,44.42,44.54,44.4,44.46,331167.0,40.2258,40.3344,40.2076,40.262,331167.0
2021-06-24 09:50:00,44.46,44.47,44.37,44.46,204770.0,40.262,40.271,40.1805,40.262,204770.0
2021-06-24 09:55:00,44.46,44.5,44.34,44.36,176021.0,40.262,40.2982,40.1533,40.1714,176021.0
2021-06-24 10:00:00,44.37,44.49,44.29,44.48,261327.0,40.1805,40.2891,40.108,40.2801,261327.0
2021-06-24 10:05:00,44.48,44.51,44.42,44.5,236932.0,40.2801,40.3073,40.2258,40.2982,236932.0
2021-06-24 10:10:00,44.5,44.62,44.5,44.6,184844.0,40.2982,40.4069,40.2982,40.3888,184844.0
2021-06-24 10:15:00,44.61,44.72,44.6,44.71,262824.0,40.3978,40.4974,40.3888,40.4884,262824.0
2021-06-24 10:20:00,44.7,44.8,44.69,44.77,265491.0,40.4793,40.5699,40.4703,40.5427,265491.0
2021-06-24 10:25:00,44.77,44.81,44.73,44.76,290888.0,40.5427,40.5789,40.5065,40.5337,290888.0
2021-06-24 10:30:00,44.76,44.78,44.7,44.73,235614.0,40.5337,40.5518,40.4793,40.5065,235614.0
2021-06-24 10:35:00,44.73,44.79,44.72,44.76,368510.0,40.5065,40.5608,40.4974,40.5337,368510.0
2021-06-24 10:40:00,44.77,44.8,44.71,44.77,226744.0,40.5427,40.5699,40.4884,40.5427,226744.0
2021-06-24 10:45:00,44.77,44.85,44.75,44.81,220219.0,40.5427,40.6152,40.5246,40.5789,220219.0
2021-06-24 10:50:00,44.81,44.85,44.75,44.8,317567.0,40.5789,40.6152,40.5246,40.5699,317567.0
2021-06-24 10:55:00,44.8,44.9,44.77,44.89,298239.0,40.5699,40.6604,40.5427,40.6514,298239.0
2021-06-24 11:00:00,44.9,44.94,44.87,44.93,193214.0,40.6604,40.6967,40.6333,40.6876,193214.0
2021-06-24 11:05:00,44.94,44.99,44.91,44.98,256156.0,40.6967,40.7419,40.6695,40.7329,256156.0
2021-06-24 11:10:00,44.98,45.03,44.96,45.03,412664.0,40.7329,40.7782,40.7148,40.7782,412664.0
2021-06-24 11:15:00,45.03,45.05,44.98,45.02,308050.0,40.7782,40.7963,40.7329,40.7691,308050.0
2021-06-24 11:20:00,45.02,45.1,45.01,45.05,312402.0,40.7691,40.8415,40.76,40.7963,312402.0
2021-06-24 11:25:00,45.05,45.09,44.99,45.04,387798.0,40.7963,40.8325,40.7419,40.7872,387798.0
2021-06-24 11:30:00,45.04,45.09,44.97,45.07,250342.0,40.7872,40.8325,40.7238,40.8144,250342.0
2021-06-24 11:35:00,45.07,45.07,44.99,45.05,137735.0,40.8144,40.8144,40.7419,40.7963,137735.0
2021-06-24 11:40:00,45.05,45.09,45.0,45.07,243000.0,40.7963,40.8325,40.751,40.8144,243000.0
2021-06-24 11:45:00,45.07,45.09,45.0,45.02,231768.0,40.8144,40.8325,40.751,40.7691,231768.0
2021-06-24 11:50:00,45.01,45.05,44.99,45.04,137321.0,40.76,40.7963,40.7419,40.7872,137321.0
2021-06-24 11:55:00,45.04,45.06,44.98,44.99,140428.0,40.7872,40.8053,40.7329,40.7419,140428.0
2021-06-24 12:00:00,45.0,45.01,44.97,44.98,175805.0,40.751,40.76,40.7238,40.7329,175805.0
2021-06-24 12:05:00,44.98,45.03,44.96,44.98,224058.0,40.7329,40.7782,40.7148,40.7329,224058.0
2021-06-24 12:10:00,44.97,44.98,44.88,44.9,192864.0,40.7238,40.7329,40.6423,40.6604,192864.0
2021-06-24 12:15:00,44.89,44.95,44.88,44.95,202064.0,40.6514,40.7057,40.6423,40.7057,202064.0
2021-06-24 12:20:00,44.95,45.03,44.94,45.03,236343.0,40.7057,40.7782,40.6967,40.7782,236343.0
2021-06-24 12:25:00,45.02,45.04,44.99,45.01,163082.0,40.7691,40.7872,40.7419,40.76,163082.0
2021-06-24 12:30:00,45.0,45.04,44.99,45.04,181144.0,40.751,40.7872,40.7419,40.7872,181144.0
2021-06-24 12:35:00,45.04,45.08,45.03,45.05,144650.0,40.7872,40.8234,40.7782,40.7963,144650.0
2021-06-24 12:40:00,45.05,45.15,45.05,45.08,246020.0,40.7963,40.8868,40.7963,40.8234,246020.0
2021-06-24 12:45:00,45.08,45.21,45.08,45.18,208202.0,40.8234,40.9412,40.8234,40.914,208202.0
2021-06-24 12:50:00,45.18,45.21,45.12,45.14,195620.0,40.914,40.9412,40.8597,40.8778,195620.0
2021-06-24 12:55:00,45.15,45.31,45.14,45.25,564451.0,40.8868,41.0317,40.8778,40.9774,564451.0
2021-06-24 13:00:00,45.25,45.26,45.18,45.2,243177.0,40.9774,40.9864,40.914,40.9321,243177.0
2021-06-24 13:05:00,45.2,45.31,45.2,45.29,195494.0,40.9321,41.0317,40.9321,41.0136,195494.0
2021-06-24 13:10:00,45.29,45.37,45.28,45.35,228624.0,41.0136,41.0861,41.0046,41.0679,228624.0
2021-06-24 13:15:00,45.34,45.37,45.3,45.36,219956.0,41.0589,41.0861,41.0227,41.077,219956.0
2021-06-24 13:20:00,45.36,45.37,45.21,45.25,294829.0,41.077,41.0861,40.9412,40.9774,294829.0
2021-06-24 13:25:00,45.24,45.25,45.19,45.23,169238.0,40.9683,40.9774,40.9231,40.9593,169238.0
2021-06-24 13:30:00,45.22,45.28,45.22,45.24,150626.0,40.9502,41.0046,40.9502,40.9683,150626.0
2021-06-24 13:35:00,45.24,45.3,45.23,45.3,180332.0,40.9683,41.0227,40.9593,41.0227,180332.0
2021-06-24 13:40:00,45.3,45.31,45.22,45.26,129115.0,41.0227,41.0317,40.9502,40.9864,129115.0
2021-06-24 13:45:00,45.26,45.3,45.23,45.24,197381.0,40.9864,41.0227,40.9593,40.9683,197381.0
2021-06-24 13:50:00,45.24,45.24,45.17,45.2,150252.0,40.9683,40.9683,40.9049,40.9321,150252.0
2021-06-24 13:55:00,45.21,45.25,45.2,45.23,157071.0,40.9412,40.9774,40.9321,40.9593,157071.0
2021-06-24 14:00:00,45.23,45.28,45.21,45.23,195418.0,40.9593,41.0046,40.9412,40.9593,195418.0
2021-06-24 14:05:00,45.23,45.26,45.21,45.24,103123.0,40.9593,40.9864,40.9412,40.9683,103123.0
2021-06-24 14:10:00,45.23,45.31,45.23,45.25,180048.0,40.9593,41.0317,40.9593,40.9774,180048.0
2021-06-24 14:15:00,45.25,45.29,45.24,45.28,134964.0,40.9774,41.0136,40.9683,41.0046,134964.0
2021-06-24 14:20:00,45.28,45.31,45.25,45.28,163763.0,41.0046,41.0317,40.9774,41.0046,163763.0
2021-06-24 14:25:00,45.28,45.31,45.27,45.3,142903.0,41.0046,41.0317,40.9955,41.0227,142903.0
2021-06-24 14:30:00,45.3,45.33,45.26,45.33,142751.0,41.0227,41.0498,40.9864,41.0498,142751.0
2021-06-24 14:35:00,45.33,45.34,45.28,45.32,189369.0,41.0498,41.0589,41.0046,41.0408,189369.0
2021-06-24 14:40:00,45.32,45.32,45.27,45.29,96418.0,41.0408,41.0408,40.9955,41.0136,96418.0
2021-06-24 14:45:00,45.29,45.32,45.25,45.27,196134.0,41.0136,41.0408,40.9774,40.9955,196134.0
2021-06-24 14:50:00,45.27,45.28,45.21,45.26,180796.0,40.9955,41.0046,40.9412,40.9864,180796.0
2021-06-24 14:55:00,45.25,45.28,45.24,45.28,136079.0,40.9774,41.0046,40.9683,41.0046,136079.0
2021-06-24 15:00:00,45.27,45.31,45.27,45.28,154712.0,40.9955,41.0317,40.9955,41.0046,154712.0
2021-06-24 15:05:00,45.28,45.35,45.27,45.33,222227.0,41.0046,41.0679,40.9955,41.0498,222227.0
2021-06-24 15:10:00,45.34,45.41,45.3,45.41,270379.0,41.0589,41.1223,41.0227,41.1223,270379.0
2021-06-24 15:15:00,45.41,45.42,45.35,45.41,243682.0,41.1223,41.1313,41.0679,41.1223,243682.0
2021-06-24 15:20:00,45.4,45.42,45.34,45.37,258897.0,41.1132,41.1313,41.0589,41.0861,258897.0
2021-06-24 15:25:00,45.37,45.41,45.33,45.36,438760.0,41.0861,41.1223,41.0498,41.077,438760.0
2021-06-24 15:30:00,45.36,45.41,45.32,45.4,296514.0,41.077,41.1223,41.0408,41.1132,296514.0
2021-06-24 15:35:00,45.4,45.42,45.25,45.3,753934.0,41.1132,41.1313,40.9774,41.0227,753934.0
2021-06-24 15:40:00,45.3,45.32,45.13,45.14,1200207.0,41.0227,41.0408,40.8687,40.8778,1200207.0
2021-06-24 15:45:00,45.14,45.25,45.13,45.22,581882.0,40.8778,40.9774,40.8687,40.9502,581882.0
2021-06-24 15:50:00,45.21,45.3,45.21,45.26,927566.0,40.9412,41.0227,40.9412,40.9864,927566.0
2021-06-24 15:55:00,45.27,45.27,45.06,45.18,2600728.0,40.9955,40.9955,40.8053,40.914,2600728.0
2021-06-25 09:30:00,45.57,45.64,45.22,45.36,1454509.0,41.2672,41.3306,40.9502,41.077,1454509.0
2021-06-25 09:35:00,45.36,45.57,45.24,45.56,1565198.0,41.077,41.2672,40.9683,41.2581,1565198.0
2021-06-25 09:40:00,45.55,45.92,45.52,45.91,1150704.0,41.2491,41.5841,41.2219,41.5751,1150704.0
2021-06-25 09:45:00,45.91,46.02,45.88,46.01,1095919.0,41.5751,41.6747,41.5479,41.6656,1095919.0
2021-06-25 09:50:00,46.02,46.14,45.99,46.11,876869.0,41.6747,41.7834,41.6475,41.7562,876869.0
2021-06-25 09:55:00,46.12,46.27,46.06,46.25,1166720.0,41.7652,41.9011,41.7109,41.883,1166720.0
2021-06-25 10:00:00,46.26,46.27,46.18,46.26,856221.0,41.892,41.9011,41.8196,41.892,856221.0
2021-06-25 10:05:00,46.26,46.45,46.25,46.4,666338.0,41.892,42.0641,41.883,42.0188,666338.0
2021-06-25 10:10:00,46.39,46.64,46.38,46.61,803591.0,42.0097,42.2361,42.0007,42.209,803591.0
2021-06-25 10:15:00,46.61,46.65,46.55,46.55,1017145.0,42.209,42.2452,42.1546,42.1546,1017145.0
2021-06-25 10:20:00,46.55,46.57,46.36,46.44,735217.0,42.1546,42.1727,41.9826,42.055,735217.0
2021-06-25 10:25:00,46.44,46.45,46.18,46.22,705055.0,42.055,42.0641,41.8196,41.8558,705055.0
2021-06-25 10:30:00,46.21,46.29,46.15,46.2,414685.0,41.8467,41.9192,41.7924,41.8377,414685.0
2021-06-25 10:35:00,46.2,46.26,46.17,46.18,336486.0,41.8377,41.892,41.8105,41.8196,336486.0
2021-06-25 10:40:00,46.18,46.19,46.09,46.13,340327.0,41.8196,41.8286,41.7381,41.7743,340327.0
2021-06-25 10:45:00,46.13,46.23,46.11,46.19,331798.0,41.7743,41.8649,41.7562,41.8286,331798.0
2021-06-25 10:50:00,46.19,46.23,46.15,46.19,320449.0,41.8286,41.8649,41.7924,41.8286,320449.0
2021-06-25 10:55:00,46.19,46.21,46.12,46.13,289444.0,41.8286,41.8467,41.7652,41.7743,289444.0
2021-06-25 11:00:00,46.13,46.29,46.12,46.28,267457.0,41.7743,41.9192,41.7652,41.9101,267457.0
2021-06-25 11:05:00,46.28,46.3,46.25,46.28,295703.0,41.9101,41.9282,41.883,41.9101,295703.0
2021-06-25 11:10:00,46.28,46.34,46.2,46.2,259680.0,41.9101,41.9645,41.8377,41.8377,259680.0
2021-06-25 11:15:00,46.21,46.34,46.2,46.33,215274.0,41.8467,41.9645,41.8377,41.9554,215274.0
2021-06-25 11:20:00,46.33,46.38,46.3,46.38,224443.0,41.9554,42.0007,41.9282,42.0007,224443.0
2021-06-25 11:25:00,46.38,46.39,46.34,46.35,212724.0,42.0007,42.0097,41.9645,41.9735,212724.0
2021-06-25 11:30:00,46.36,46.38,46.29,46.33,226736.0,41.9826,42.0007,41.9192,41.9554,226736.0
2021-06-25 11:35:00,46.33,46.38,46.31,46.35,126456.0,41.9554,42.0007,41.9373,41.9735,126456.0
2021-06-25 11:40:00,46.35,46.39,46.32,46.36,155750.0,41.9735,42.0097,41.9464,41.9826,155750.0
2021-06-25 11:45:00,46.36,46.43,46.33,46.4,143950.0,41.9826,42.046,41.9554,42.0188,143950.0
2021-06-25 11:50:00,46.4,46.45,46.35,46.43,234871.0,42.0188,42.0641,41.9735,42.046,234871.0
2021-06-25 11:55:00,46.44,46.53,46.43,46.52,243388.0,42.055,42.1365,42.046,42.1275,243388.0
2021-06-25 12:00:00,46.52,46.56,46.49,46.53,218237.0,42.1275,42.1637,42.1003,42.1365,218237.0
2021-06-25 12:05:00,46.53,46.54,46.48,46.53,225672.0,42.1365,42.1456,42.0912,42.1365,225672.0
2021-06-25 12:10:00,46.53,46.55,46.51,46.54,262737.0,42.1365,42.1546,42.1184,42.1456,262737.0
2021-06-25 12:15:00,46.54,46.54,46.48,46.53,242791.0,42.1456,42.1456,42.0912,42.1365,242791.0
2021-06-25 12:20:00,46.53,46.55,46.51,46.53,221720.0,42.1365,42.1546,42.1184,42.1365,221720.0
2021-06-25 12:25:00,46.52,46.52,46.43,46.46,155014.0,42.1275,42.1275,42.046,42.0731,155014.0
2021-06-25 12:30:00,46.47,46.51,46.43,46.5,313169.0,42.0822,42.1184,42.046,42.1094,313169.0
2021-06-25 12:35:00,46.49,46.51,46.46,46.49,199683.0,42.1003,42.1184,42.0731,42.1003,199683.0
2021-06-25 12:40:00,46.48,46.52,46.46,46.52,144178.0,42.0912,42.1275,42.0731,42.1275,144178.0
2021-06-25 12:45:00,46.52,46.61,46.5,46.59,285603.0,42.1275,42.209,42.1094,42.1909,285603.0
2021-06-25 12:50:00,46.59,46.59,46.52,46.56,168823.0,42.1909,42.1909,42.1275,42.1637,168823.0
2021-06-25 12:55:00,46.56,46.57,46.53,46.55,189492.0,42.1637,42.1727,42.1365,42.1546,189492.0
2021-06-25 13:00:00,46.55,46.56,46.52,46.54,153453.0,42.1546,42.1637,42.1275,42.1456,153453.0
2021-06-25 13:05:00,46.54,46.59,46.53,46.57,145749.0,42.1456,42.1909,42.1365,42.1727,145749.0
2021-06-25 13:10:00,46.58,46.58,46.53,46.55,201428.0,42.1818,42.1818,42.1365,42.1546,201428.0
2021-06-25 13:15:00,46.55,46.57,46.48,46.49,172370.0,42.1546,42.1727,42.0912,42.1003,172370.0
2021-06-25 13:20:00,46.49,46.5,46.45,46.46,139225.0,42.1003,42.1094,42.0641,42.0731,139225.0
2021-06-25 13:25:00,46.46,46.47,46.43,46.44,192340.0,42.0731,42.0822,42.046,42.055,192340.0
2021-06-25 13:30:00,46.44,46.45,46.4,46.44,219968.0,42.055,42.0641,42.0188,42.055,219968.0
2021-06-25 13:35:00,46.44,46.44,46.4,46.41,178417.0,42.055,42.055,42.0188,42.0279,178417.0
2021-06-25 13:40:00,46.41,46.45,46.38,46.44,168011.0,42.0279,42.0641,42.0007,42.055,168011.0
2021-06-25 13:45:00,46.44,46.45,46.42,46.45,101101.0,42.055,42.0641,42.0369,42.0641,101101.0
2021-06-25 13:50:00,46.45,46.5,46.41,46.45,312189.0,42.0641,42.1094,42.0279,42.0641,312189.0
2021-06-25 13:55:00,46.45,46.47,46.41,46.42,121977.0,42.0641,42.0822,42.0279,42.0369,121977.0
2021-06-25 14:00:00,46.42,46.47,46.41,46.47,202522.0,42.0369,42.0822,42.0279,42.0822,202522.0
2021-06-25 14:05:00,46.47,46.47,46.39,46.4,117247.0,42.0822,42.0822,42.0097,42.0188,117247.0
2021-06-25 14:10:00,46.4,46.45,46.38,46.45,242923.0,42.0188,42.0641,42.0007,42.0641,242923.0
2021-06-25 14:15:00,46.45,46.45,46.39,46.43,192452.0,42.0641,42.0641,42.0097,42.046,192452.0
2021-06-25 14:20:00,46.42,46.46,46.42,46.46,148361.0,42.0369,42.0731,42.0369,42.0731,148361.0
2021-06-25 14:25:00,46.46,46.49,46.45,46.48,140343.0,42.0731,42.1003,42.0641,42.0912,140343.0
2021-06-25 14:30:00,46.47,46.5,46.46,46.47,154448.0,42.0822,42.1094,42.0731,42.0822,154448.0
2021-06-25 14:35:00,46.47,46.47,46.44,46.46,236218.0,42.0822,42.0822,42.055,42.0731,236218.0
2021-06-25 14:40:00,46.46,46.49,46.43,46.44,243614.0,42.0731,42.1003,42.046,42.055,243614.0
2021-06-25 14:45:00,46.45,46.49,46.44,46.47,163671.0,42.0641,42.1003,42.055,42.0822,163671.0
2021-06-25 14:50:00,46.47,46.47,46.4,46.41,210999.0,42.0822,42.0822,42.0188,42.0279,210999.0
2021-06-25 14:55:00,46.41,46.45,46.38,46.44,294239.0,42.0279,42.0641,42.0007,42.055,294239.0
2021-06-25 15:00:00,46.44,46.47,46.42,46.45,254142.0,42.055,42.0822,42.0369,42.0641,254142.0
2021-06-25 15:05:00,46.45,46.52,46.45,46.51,370606.0,42.0641,42.1275,42.0641,42.1184,370606.0
2021-06-25 15:10:00,46.52,46.58,46.51,46.57,317635.0,42.1275,42.1818,42.1184,42.1727,317635.0
2021-06-25 15:15:00,46.57,46.58,46.53,46.54,263720.0,42.1727,42.1818,42.1365,42.1456,263720.0
2021-06-25 15:20:00,46.53,46.54,46.43,46.45,339404.0,42.1365,42.1456,42.046,42.0641,339404.0
2021-06-25 15:25:00,46.45,46.49,46.41,46.41,405386.0,42.0641,42.1003,42.0279,42.0279,405386.0
2021-06-25 15:30:00,46.42,46.46,46.41,46.43,382048.0,42.0369,42.0731,42.0279,42.046,382048.0
2021-06-25 15:35:00,46.43,46.43,46.36,46.37,596221.0,42.046,42.046,41.9826,41.9916,596221.0
2021-06-25 15:40:00,46.36,46.42,46.34,46.38,606857.0,41.9826,42.0369,41.9645,42.0007,606857.0
2021-06-25 15:45:00,46.38,46.43,46.34,46.41,770548.0,42.0007,42.046,41.9645,42.0279,770548.0
2021-06-25 15:50:00,46.41,46.41,46.25,46.26,1601406.0,42.0279,42.0279,41.883,41.892,1601406.0
2021-06-25 15:55:00,46.26,46.44,46.16,46.37,2998970.0,41.892,42.055,41.8015,41.9916,2998970.0
2021-06-28 09:30:00,46.0,46.07,45.64,45.81,1691814.0,41.6566,41.72,41.3306,41.4845,1691814.0
2021-06-28 09:35:00,45.81,45.86,45.55,45.57,924102.0,41.4845,41.5298,41.2491,41.2672,924102.0
2021-06-28 09:40:00,45.56,45.56,45.3,45.4,1053839.0,41.2581,41.2581,41.0227,41.1132,1053839.0
2021-06-28 09:45:00,45.4,45.4,45.25,45.32,467259.0,41.1132,41.1132,40.9774,41.0408,467259.0
2021-06-28 09:50:00,45.32,45.42,45.26,45.39,479065.0,41.0408,41.1313,40.9864,41.1042,479065.0
2021-06-28 09:55:00,45.39,45.52,45.35,45.52,457850.0,41.1042,41.2219,41.0679,41.2219,457850.0
2021-06-28 10:00:00,45.51,45.51,45.34,45.38,389243.0,41.2128,41.2128,41.0589,41.0951,389243.0
2021-06-28 10:05:00,45.37,45.41,45.33,45.37,275885.0,41.0861,41.1223,41.0498,41.0861,275885.0
2021-06-28 10:10:00,45.36,45.36,45.22,45.32,420418.0,41.077,41.077,40.9502,41.0408,420418.0
2021-06-28 10:15:00,45.32,45.45,45.28,45.34,291763.0,41.0408,41.1585,41.0046,41.0589,291763.0
2021-06-28 10:20:00,45.35,45.41,45.28,45.4,251669.0,41.0679,41.1223,41.0046,41.1132,251669.0
2021-06-28 10:25:00,45.4,45.44,45.35,45.35,240355.0,41.1132,41.1494,41.0679,41.0679,240355.0
2021-06-28 10:30:00,45.36,45.38,45.32,45.32,204940.0,41.077,41.0951,41.0408,41.0408,204940.0
2021-06-28 10:35:00,45.32,45.34,45.09,45.12,412892.0,41.0408,41.0589,40.8325,40.8597,412892.0
2021-06-28 10:40:00,45.1,45.24,45.09,45.2,267937.0,40.8415,40.9683,40.8325,40.9321,267937.0
2021-06-28 10:45:00,45.2,45.26,45.15,45.24,197671.0,40.9321,40.9864,40.8868,40.9683,197671.0
2021-06-28 10:50:00,45.24,45.48,45.23,45.46,268566.0,40.9683,41.1857,40.9593,41.1676,268566.0
2021-06-28 10:55:00,45.45,45.47,45.39,45.42,229401.0,41.1585,41.1766,41.1042,41.1313,229401.0
2021-06-28 11:00:00,45.43,45.55,45.41,45.54,266604.0,41.1404,41.2491,41.1223,41.24,266604.0
2021-06-28 11:05:00,45.55,45.62,45.5,45.5,207009.0,41.2491,41.3124,41.2038,41.2038,207009.0
2021-06-28 11:10:00,45.5,45.56,45.47,45.51,171348.0,41.2038,41.2581,41.1766,41.2128,171348.0
2021-06-28 11:15:00,45.51,45.53,45.43,45.46,253819.0,41.2128,41.2309,41.1404,41.1676,253819.0
2021-06-28 11:20:00,45.46,45.47,45.37,45.38,136566.0,41.1676,41.1766,41.0861,41.0951,136566.0
2021-06-28 11:25:00,45.37,45.42,45.29,45.32,147341.0,41.0861,41.1313,41.0136,41.0408,147341.0
2021-06-28 11:30:00,45.31,45.37,45.27,45.32,130546.0,41.0317,41.0861,40.9955,41.0408,130546.0
2021-06-28 11:35:00,45.32,45.34,45.27,45.34,155640.0,41.0408,41.0589,40.9955,41.0589,155640.0
2021-06-28 11:40:00,45.34,45.34,45.28,45.32,150765.0,41.0589,41.0589,41.0046,41.0408,150765.0
2021-06-28 11:45:00,45.32,45.33,45.26,45.31,168997.0,41.0408,41.0498,40.9864,41.0317,168997.0
2021-06-28 11:50:00,45.31,45.32,45.23,45.23,117305.0,41.0317,41.0408,40.9593,40.9593,117305.0
2021-06-28 11:55:00,45.23,45.37,45.23,45.37,194204.0,40.9593,41.0861,40.9593,41.0861,194204.0
2021-06-28 12:00:00,45.36,45.43,45.36,45.41,200133.0,41.077,41.1404,41.077,41.1223,200133.0
2021-06-28 12:05:00,45.41,45.41,45.31,45.36,101342.0,41.1223,41.1223,41.0317,41.077,101342.0
2021-06-28 12:10:00,45.36,45.38,45.28,45.32,136617.0,41.077,41.0951,41.0046,41.0408,136617.0
2021-06-28 12:15:00,45.31,45.37,45.29,45.33,184189.0,41.0317,41.0861,41.0136,41.0498,184189.0
2021-06-28 12:20:00,45.33,45.43,45.31,45.43,803590.0,41.0498,41.1404,41.0317,41.1404,803590.0
2021-06-28 12:25:00,45.42,45.43,45.32,45.42,561569.0,41.1313,41.1404,41.0408,41.1313,561569.0
2021-06-28 12:30:00,45.42,45.52,45.38,45.5,413317.0,41.1313,41.2219,41.0951,41.2038,413317.0
2021-06-28 12:35:00,45.5,45.55,45.44,45.55,216333.0,41.2038,41.2491,41.1494,41.2491,216333.0
2021-06-28 12:40:00,45.54,45.6,45.52,45.6,254045.0,41.24,41.2943,41.2219,41.2943,254045.0
2021-06-28 12:45:00,45.59,45.65,45.56,45.63,233972.0,41.2853,41.3396,41.2581,41.3215,233972.0
2021-06-28 12:50:00,45.62,45.63,45.59,45.6,162994.0,41.3124,41.3215,41.2853,41.2943,162994.0
2021-06-28 12:55:00,45.6,45.63,45.58,45.61,86962.0,41.2943,41.3215,41.2762,41.3034,86962.0
2021-06-28 13:00:00,45.6,45.63,45.48,45.48,301320.0,41.2943,41.3215,41.1857,41.1857,301320.0
2021-06-28 13:05:00,45.49,45.58,45.46,45.55,198114.0,41.1947,41.2762,41.1676,41.2491,198114.0
2021-06-28 13:10:00,45.55,45.56,45.46,45.49,175779.0,41.2491,41.2581,41.1676,41.1947,175779.0
2021-06-28 13:15:00,45.48,45.5,45.45,45.48,85590.0,41.1857,41.2038,41.1585,41.1857,85590.0
2021-06-28 13:20:00,45.49,45.53,45.48,45.5,74216.0,41.1947,41.2309,41.1857,41.2038,74216.0
2021-06-28 13:25:00,45.49,45.51,45.42,45.46,139270.0,41.1947,41.2128,41.1313,41.1676,139270.0
2021-06-28 13:30:00,45.47,45.5,45.41,45.5,149285.0,41.1766,41.2038,41.1223,41.2038,149285.0
2021-06-28 13:35:00,45.5,45.55,45.48,45.52,76772.0,41.2038,41.2491,41.1857,41.2219,76772.0
2021-06-28 13:40:00,45.52,45.57,45.51,45.55,104568.0,41.2219,41.2672,41.2128,41.2491,104568.0
2021-06-28 13:45:00,45.56,45.65,45.53,45.63,134554.0,41.2581,41.3396,41.2309,41.3215,134554.0
2021-06-28 13:50:00,45.63,45.67,45.62,45.66,108858.0,41.3215,41.3577,41.3124,41.3487,108858.0
2021-06-28 13:55:00,45.66,45.71,45.64,45.71,126595.0,41.3487,41.394,41.3306,41.394,126595.0
2021-06-28 14:00:00,45.71,45.77,45.7,45.76,183520.0,41.394,41.4483,41.3849,41.4392,183520.0
2021-06-28 14:05:00,45.76,45.77,45.69,45.7,147085.0,41.4392,41.4483,41.3758,41.3849,147085.0
2021-06-28 14:10:00,45.7,45.72,45.69,45.71,107776.0,41.3849,41.403,41.3758,41.394,107776.0
2021-06-28 14:15:00,45.71,45.74,45.68,45.74,123458.0,41.394,41.4211,41.3668,41.4211,123458.0
2021-06-28 14:20:00,45.74,45.81,45.73,45.8,149899.0,41.4211,41.4845,41.4121,41.4755,149899.0
2021-06-28 14:25:00,45.81,45.83,45.78,45.8,135664.0,41.4845,41.5026,41.4573,41.4755,135664.0
2021-06-28 14:30:00,45.8,45.83,45.77,45.79,208233.0,41.4755,41.5026,41.4483,41.4664,208233.0
2021-06-28 14:35:00,45.79,45.82,45.72,45.82,274875.0,41.4664,41.4936,41.403,41.4936,274875.0
2021-06-28 14:40:00,45.82,45.85,45.77,45.78,175064.0,41.4936,41.5207,41.4483,41.4573,175064.0
2021-06-28 14:45:00,45.78,45.8,45.74,45.76,132755.0,41.4573,41.4755,41.4211,41.4392,132755.0
2021-06-28 14:50:00,45.76,45.78,45.7,45.71,200368.0,41.4392,41.4573,41.3849,41.394,200368.0
2021-06-28 14:55:00,45.72,45.73,45.66,45.68,123475.0,41.403,41.4121,41.3487,41.3668,123475.0
2021-06-28 15:00:00,45.68,45.73,45.67,45.72,142736.0,41.3668,41.4121,41.3577,41.403,142736.0
2021-06-28 15:05:00,45.72,45.73,45.68,45.71,173558.0,41.403,41.4121,41.3668,41.394,173558.0
2021-06-28 15:10:00,45.71,45.77,45.64,45.76,254766.0,41.394,41.4483,41.3306,41.4392,254766.0
2021-06-28 15:15:00,45.77,45.77,45.71,45.73,239545.0,41.4483,41.4483,41.394,41.4121,239545.0
2021-06-28 15:20:00,45.73,45.76,45.71,45.74,120693.0,41.4121,41.4392,41.394,41.4211,120693.0
2021-06-28 15:25:00,45.73,45.74,45.66,45.66,167944.0,41.4121,41.4211,41.3487,41.3487,167944.0
2021-06-28 15:30:00,45.66,45.7,45.64,45.67,216308.0,41.3487,41.3849,41.3306,41.3577,216308.0
2021-06-28 15:35:00,45.66,45.68,45.63,45.65,209136.0,41.3487,41.3668,41.3215,41.3396,209136.0
2021-06-28 15:40:00,45.66,45.68,45.64,45.67,266709.0,41.3487,41.3668,41.3306,41.3577,266709.0
2021-06-28 15:45:00,45.66,45.69,45.63,45.67,347733.0,41.3487,41.3758,41.3215,41.3577,347733.0
2021-06-28 15:50:00,45.68,45.75,45.66,45.73,538313.0,41.3668,41.4302,41.3487,41.4121,538313.0
2021-06-28 15:55:00,45.73,45.81,45.71,45.79,1485749.0,41.4121,41.4845,41.394,41.4664,1485749.0
2021-06-29 09:30:00,46.0,46.38,45.82,45.86,1589110.0,41.6566,42.0007,41.4936,41.5298,1589110.0
2021-06-29 09:35:00,45.86,45.91,45.43,45.55,934545.0,41.5298,41.5751,41.1404,41.2491,934545.0
2021-06-29 09:40:00,45.54,45.6,45.31,45.42,903929.0,41.24,41.2943,41.0317,41.1313,903929.0
2021-06-29 09:45:00,45.41,45.48,45.3,45.33,573679.0,41.1223,41.1857,41.0227,41.0498,573679.0
2021-06-29 09:50:00,45.32,45.48,45.28,45.35,473614.0,41.0408,41.1857,41.0046,41.0679,473614.0
2021-06-29 09:55:00,45.35,45.44,45.27,45.43,309531.0,41.0679,41.1494,40.9955,41.1404,309531.0
2021-06-29 10:00:00,45.44,45.51,45.35,45.44,342419.0,41.1494,41.2128,41.0679,41.1494,342419.0
2021-06-29 10:05:00,45.43,45.45,45.34,45.42,339171.0,41.1404,41.1585,41.0589,41.1313,339171.0
2021-06-29 10:10:00,45.41,45.53,45.38,45.49,400522.0,41.1223,41.2309,41.0951,41.1947,400522.0
2021-06-29 10:15:00,45.48,45.62,45.48,45.6,427737.0,41.1857,41.3124,41.1857,41.2943,427737.0
2021-06-29 10:20:00,45.6,45.68,45.56,45.66,202098.0,41.2943,41.3668,41.2581,41.3487,202098.0
2021-06-29 10:25:00,45.67,45.7,45.61,45.7,341222.0,41.3577,41.3849,41.3034,41.3849,341222.0
2021-06-29 10:30:00,45.7,45.8,45.69,45.72,305356.0,41.3849,41.4755,41.3758,41.403,305356.0
2021-06-29 10:35:00,45.72,45.75,45.5,45.55,284261.0,41.403,41.4302,41.2038,41.2491,284261.0
2021-06-29 10:40:00,45.53,45.54,45.43,45.44,124534.0,41.2309,41.24,41.1404,41.1494,124534.0
2021-06-29 10:45:00,45.45,45.5,45.4,45.45,159886.0,41.1585,41.2038,41.1132,41.1585,159886.0
2021-06-29 10:50:00,45.44,45.51,45.4,45.5,178982.0,41.1494,41.2128,41.1132,41.2038,178982.0
2021-06-29 10:55:00,45.51,45.54,45.44,45.48,150401.0,41.2128,41.24,41.1494,41.1857,150401.0
2021-06-29 11:00:00,45.49,45.58,45.48,45.57,90837.0,41.1947,41.2762,41.1857,41.2672,90837.0
2021-06-29 11:05:00,45.57,45.57,45.52,45.55,89560.0,41.2672,41.2672,41.2219,41.2491,89560.0
2021-06-29 11:10:00,45.54,45.6,45.53,45.55,144745.0,41.24,41.2943,41.2309,41.2491,144745.0
2021-06-29 11:15:00,45.55,45.61,45.53,45.57,185994.0,41.2491,41.3034,41.2309,41.2672,185994.0
2021-06-29 11:20:00,45.57,45.62,45.56,45.57,76667.0,41.2672,41.3124,41.2581,41.2672,76667.0
2021-06-29 11:25:00,45.57,45.58,45.53,45.53,96673.0,41.2672,41.2762,41.2309,41.2309,96673.0
2021-06-29 11:30:00,45.53,45.55,45.45,45.46,220191.0,41.2309,41.2491,41.1585,41.1676,220191.0
2021-06-29 11:35:00,45.45,45.47,45.4,45.41,216705.0,41.1585,41.1766,41.1132,41.1223,216705.0
2021-06-29 11:40:00,45.41,45.45,45.37,45.43,105310.0,41.1223,41.1585,41.0861,41.1404,105310.0
2021-06-29 11:45:00,45.43,45.5,45.42,45.45,138184.0,41.1404,41.2038,41.1313,41.1585,138184.0
2021-06-29 11:50:00,45.45,45.51,45.43,45.47,124712.0,41.1585,41.2128,41.1404,41.1766,124712.0
2021-06-29 11:55:00,45.47,45.54,45.46,45.48,225815.0,41.1766,41.24,41.1676,41.1857,225815.0
2021-06-29 12:00:00,45.49,45.52,45.37,45.39,176681.0,41.1947,41.2219,41.0861,41.1042,176681.0
2021-06-29 12:05:00,45.39,45.41,45.35,45.37,182521.0,41.1042,41.1223,41.0679,41.0861,182521.0
2021-06-29 12:10:00,45.37,45.41,45.35,45.38,125259.0,41.0861,41.1223,41.0679,41.0951,125259.0
2021-06-29 12:15:00,45.39,45.39,45.32,45.34,251253.0,41.1042,41.1042,41.0408,41.0589,251253.0
2021-06-29 12:20:00,45.33,45.33,45.15,45.15,323763.0,41.0498,41.0498,40.8868,40.8868,323763.0
2021-06-29 12:25:00,45.16,45.19,45.07,45.08,291577.0,40.8959,40.9231,40.8144,40.8234,291577.0
2021-06-29 12:30:00,45.08,45.12,45.03,45.04,252169.0,40.8234,40.8597,40.7782,40.7872,252169.0
2021-06-29 12:35:00,45.03,45.13,45.02,45.11,142245.0,40.7782,40.8687,40.7691,40.8506,142245.0
2021-06-29 12:40:00,45.11,45.12,45.07,45.08,133347.0,40.8506,40.8597,40.8144,40.8234,133347.0
2021-06-29 12:45:00,45.08,45.19,45.04,45.15,393303.0,40.8234,40.9231,40.7872,40.8868,393303.0
2021-06-29 12:50:00,45.15,45.15,45.08,45.08,154639.0,40.8868,40.8868,40.8234,40.8234,154639.0
2021-06-29 12:55:00,45.08,45.1,45.05,45.06,134342.0,40.8234,40.8415,40.7963,40.8053,134342.0
2021-06-29 13:00:00,45.07,45.09,45.02,45.08,153209.0,40.8144,40.8325,40.7691,40.8234,153209.0
2021-06-29 13:05:00,45.07,45.08,45.04,45.05,99189.0,40.8144,40.8234,40.7872,40.7963,99189.0
2021-06-29 13:10:00,45.05,45.06,45.01,45.04,138198.0,40.7963,40.8053,40.76,40.7872,138198.0
2021-06-29 13:15:00,45.04,45.05,45.01,45.02,94181.0,40.7872,40.7963,40.76,40.7691,94181.0
2021-06-29 13:20:00,45.02,45.06,44.99,45.0,306874.0,40.7691,40.8053,40.7419,40.751,306874.0
2021-06-29 13:25:00,45.01,45.07,45.0,45.06,120725.0,40.76,40.8144,40.751,40.8053,120725.0
2021-06-29 13:30:00,45.07,45.09,45.01,45.05,157037.0,40.8144,40.8325,40.76,40.7963,157037.0
2021-06-29 13:35:00,45.06,45.11,45.05,45.06,79470.0,40.8053,40.8506,40.7963,40.8053,79470.0
2021-06-29 13:40:00,45.06,45.09,45.05,45.08,96224.0,40.8053,40.8325,40.7963,40.8234,96224.0
2021-06-29 13:45:00,45.08,45.08,45.0,45.01,165086.0,40.8234,40.8234,40.751,40.76,165086.0
2021-06-29 13:50:00,45.01,45.04,45.0,45.03,138784.0,40.76,40.7872,40.751,40.7782,138784.0
2021-06-29 13:55:00,45.03,45.06,45.01,45.03,120108.0,40.7782,40.8053,40.76,40.7782,120108.0
2021-06-29 14:00:00,45.02,45.03,44.96,44.98,227032.0,40.7691,40.7782,40.7148,40.7329,227032.0
2021-06-29 14:05:00,44.98,45.0,44.91,45.0,198304.0,40.7329,40.751,40.6695,40.751,198304.0
2021-06-29 14:10:00,45.0,45.02,44.91,44.91,180866.0,40.751,40.7691,40.6695,40.6695,180866.0
2021-06-29 14:15:00,44.91,44.93,44.85,44.85,223209.0,40.6695,40.6876,40.6152,40.6152,223209.0
2021-06-29 14:20:00,44.86,44.86,44.78,44.8,315634.0,40.6242,40.6242,40.5518,40.5699,315634.0
2021-06-29 14:25:00,44.8,44.82,44.72,44.73,593766.0,40.5699,40.588,40.4974,40.5065,593766.0
2021-06-29 14:30:00,44.73,44.77,44.69,44.69,397352.0,40.5065,40.5427,40.4703,40.4703,397352.0
2021-06-29 14:35:00,44.7,44.75,44.68,44.71,427084.0,40.4793,40.5246,40.4612,40.4884,427084.0
2021-06-29 14:40:00,44.71,44.72,44.65,44.68,331960.0,40.4884,40.4974,40.434,40.4612,331960.0
2021-06-29 14:45:00,44.69,44.72,44.63,44.72,251430.0,40.4703,40.4974,40.4159,40.4974,251430.0
2021-06-29 14:50:00,44.71,44.72,44.66,44.67,207131.0,40.4884,40.4974,40.4431,40.4522,207131.0
2021-06-29 14:55:00,44.68,44.72,44.61,44.63,370681.0,40.4612,40.4974,40.3978,40.4159,370681.0
2021-06-29 15:00:00,44.62,44.69,44.6,44.69,391369.0,40.4069,40.4703,40.3888,40.4703,391369.0
2021-06-29 15:05:00,44.69,44.75,44.68,44.71,433363.0,40.4703,40.5246,40.4612,40.4884,433363.0
2021-06-29 15:10:00,44.71,44.83,44.7,44.82,332373.0,40.4884,40.597,40.4793,40.588,332373.0
2021-06-29 15:15:00,44.82,44.82,44.79,44.8,263302.0,40.588,40.588,40.5608,40.5699,263302.0
2021-06-29 15:20:00,44.8,44.8,44.73,44.77,254882.0,40.5699,40.5699,40.5065,40.5427,254882.0
2021-06-29 15:25:00,44.77,44.91,44.76,44.9,264688.0,40.5427,40.6695,40.5337,40.6604,264688.0
2021-06-29 15:30:00,44.9,44.9,44.85,44.89,219410.0,40.6604,40.6604,40.6152,40.6514,219410.0
2021-06-29 15:35:00,44.89,44.91,44.85,44.91,284202.0,40.6514,40.6695,40.6152,40.6695,284202.0
2021-06-29 15:40:00,44.91,44.92,44.86,44.9,318044.0,40.6695,40.6785,40.6242,40.6604,318044.0
2021-06-29 15:45:00,44.9,44.92,44.86,44.9,570165.0,40.6604,40.6785,40.6242,40.6604,570165.0
2021-06-29 15:50:00,44.9,44.92,44.81,44.88,1011377.0,40.6604,40.6785,40.5789,40.6423,1011377.0
2021-06-29 15:55:00,44.88,44.89,44.72,44.8,2531795.0,40.6423,40.6514,40.4974,40.5699,2531795.0
2021-06-30 09:30:00,44.62,44.96,44.45,44.91,742988.0,40.4069,40.7148,40.2529,40.6695,742988.0
2021-06-30 09:35:00,44.91,45.07,44.91,45.05,292374.0,40.6695,40.8144,40.6695,40.7963,292374.0
2021-06-30 09:40:00,45.05,45.16,44.93,44.95,310906.0,40.7963,40.8959,40.6876,40.7057,310906.0
2021-06-30 09:45:00,44.96,44.97,44.77,44.9,304016.0,40.7148,40.7238,40.5427,40.6604,304016.0
2021-06-30 09:50:00,44.89,45.01,44.85,44.89,682339.0,40.6514,40.76,40.6152,40.6514,682339.0
2021-06-30 09:55:00,44.9,44.96,44.85,44.9,282151.0,40.6604,40.7148,40.6152,40.6604,282151.0
2021-06-30 10:00:00,44.9,44.95,44.81,44.82,245148.0,40.6604,40.7057,40.5789,40.588,245148.0
2021-06-30 10:05:00,44.81,44.95,44.77,44.9,299897.0,40.5789,40.7057,40.5427,40.6604,299897.0
2021-06-30 10:10:00,44.9,45.07,44.89,45.07,310918.0,40.6604,40.8144,40.6514,40.8144,310918.0
2021-06-30 10:15:00,45.06,45.09,44.97,45.0,216402.0,40.8053,40.8325,40.7238,40.751,216402.0
2021-06-30 10:20:00,45.0,45.15,44.99,45.11,189208.0,40.751,40.8868,40.7419,40.8506,189208.0
2021-06-30 10:25:00,45.11,45.17,45.03,45.08,174460.0,40.8506,40.9049,40.7782,40.8234,174460.0
2021-06-30 10:30:00,45.07,45.18,45.03,45.15,190304.0,40.8144,40.914,40.7782,40.8868,190304.0
2021-06-30 10:35:00,45.16,45.19,45.12,45.18,123570.0,40.8959,40.9231,40.8597,40.914,123570.0
2021-06-30 10:40:00,45.17,45.19,45.11,45.14,129961.0,40.9049,40.9231,40.8506,40.8778,129961.0
2021-06-30 10:45:00,45.14,45.22,45.11,45.21,160078.0,40.8778,40.9502,40.8506,40.9412,160078.0
2021-06-30 10:50:00,45.21,45.21,45.03,45.04,104092.0,40.9412,40.9412,40.7782,40.7872,104092.0
2021-06-30 10:55:00,45.03,45.13,45.01,45.09,131497.0,40.7782,40.8687,40.76,40.8325,131497.0
2021-06-30 11:00:00,45.1,45.11,45.01,45.03,85553.0,40.8415,40.8506,40.76,40.7782,85553.0
2021-06-30 11:05:00,45.03,45.04,44.92,44.96,242558.0,40.7782,40.7872,40.6785,40.7148,242558.0
2021-06-30 11:10:00,44.95,45.02,44.94,44.99,115968.0,40.7057,40.7691,40.6967,40.7419,115968.0
2021-06-30 11:15:00,44.99,45.06,44.97,45.04,111007.0,40.7419,40.8053,40.7238,40.7872,111007.0
2021-06-30 11:20:00,45.04,45.2,45.03,45.18,307294.0,40.7872,40.9321,40.7782,40.914,307294.0
2021-06-30 11:25:00,45.17,45.19,45.12,45.15,110477.0,40.9049,40.9231,40.8597,40.8868,110477.0
2021-06-30 11:30:00,45.16,45.16,45.09,45.14,133270.0,40.8959,40.8959,40.8325,40.8778,133270.0
2021-06-30 11:35:00,45.15,45.2,45.13,45.19,167058.0,40.8868,40.9321,40.8687,40.9231,167058.0
2021-06-30 11:40:00,45.19,45.25,45.16,45.24,103041.0,40.9231,40.9774,40.8959,40.9683,103041.0
2021-06-30 11:45:00,45.23,45.24,45.14,45.14,130990.0,40.9593,40.9683,40.8778,40.8778,130990.0
2021-06-30 11:50:00,45.15,45.18,45.13,45.15,103477.0,40.8868,40.914,40.8687,40.8868,103477.0
2021-06-30 11:55:00,45.15,45.19,45.14,45.16,50961.0,40.8868,40.9231,40.8778,40.8959,50961.0
2021-06-30 12:00:00,45.16,45.25,45.15,45.22,171038.0,40.8959,40.9774,40.8868,40.9502,171038.0
2021-06-30 12:05:00,45.22,45.24,45.19,45.21,85954.0,40.9502,40.9683,40.9231,40.9412,85954.0
2021-06-30 12:10:00,45.2,45.29,45.2,45.26,216969.0,40.9321,41.0136,40.9321,40.9864,216969.0
2021-06-30 12:15:00,45.26,45.26,45.18,45.2,111099.0,40.9864,40.9864,40.914,40.9321,111099.0
2021-06-30 12:20:00,45.21,45.24,45.18,45.24,59266.0,40.9412,40.9683,40.914,40.9683,59266.0
2021-06-30 12:25:00,45.25,45.3,45.23,45.28,177211.0,40.9774,41.0227,40.9593,41.0046,177211.0
2021-06-30 12:30:00,45.28,45.37,45.27,45.36,154807.0,41.0046,41.0861,40.9955,41.077,154807.0
2021-06-30 12:35:00,45.36,45.39,45.34,45.34,76264.0,41.077,41.1042,41.0589,41.0589,76264.0
2021-06-30 12:40:00,45.35,45.36,45.3,45.34,103856.0,41.0679,41.077,41.0227,41.0589,103856.0
2021-06-30 12:45:00,45.34,45.36,45.32,45.32,71063.0,41.0589,41.077,41.0408,41.0408,71063.0
2021-06-30 12:50:00,45.33,45.33,45.27,45.31,98569.0,41.0498,41.0498,40.9955,41.0317,98569.0
2021-06-30 12:55:00,45.32,45.32,45.26,45.27,46488.0,41.0408,41.0408,40.9864,40.9955,46488.0
2021-06-30 13:00:00,45.27,45.27,45.2,45.22,199136.0,40.9955,40.9955,40.9321,40.9502,199136.0
2021-06-30 13:05:00,45.22,45.27,45.2,45.26,104898.0,40.9502,40.9955,40.9321,40.9864,104898.0
2021-06-30 13:10:00,45.26,45.26,45.18,45.19,67790.0,40.9864,40.9864,40.914,40.9231,67790.0
2021-06-30 13:15:00,45.19,45.2,45.15,45.17,97249.0,40.9231,40.9321,40.8868,40.9049,97249.0
2021-06-30 13:20:00,45.17,45.23,45.17,45.21,69666.0,40.9049,40.9593,40.9049,40.9412,69666.0
2021-06-30 13:25:00,45.21,45.25,45.2,45.23,65119.0,40.9412,40.9774,40.9321,40.9593,65119.0
2021-06-30 13:30:00,45.24,45.25,45.18,45.22,75636.0,40.9683,40.9774,40.914,40.9502,75636.0
2021-06-30 13:35:00,45.21,45.21,45.1,45.11,85550.0,40.9412,40.9412,40.8415,40.8506,85550.0
2021-06-30 13:40:00,45.1,45.12,45.05,45.1,104828.0,40.8415,40.8597,40.7963,40.8415,104828.0
2021-06-30 13:45:00,45.11,45.16,45.1,45.15,45755.0,40.8506,40.8959,40.8415,40.8868,45755.0
2021-06-30 13:50:00,45.15,45.19,45.13,45.17,92769.0,40.8868,40.9231,40.8687,40.9049,92769.0
2021-06-30 13:55:00,45.17,45.17,45.08,45.11,108723.0,40.9049,40.9049,40.8234,40.8506,108723.0
2021-06-30 14:00:00,45.11,45.2,45.1,45.19,193094.0,40.8506,40.9321,40.8415,40.9231,193094.0
2021-06-30 14:05:00,45.19,45.19,45.15,45.16,68995.0,40.9231,40.9231,40.8868,40.8959,68995.0
2021-06-30 14:10:00,45.16,45.16,45.09,45.11,228873.0,40.8959,40.8959,40.8325,40.8506,228873.0
2021-06-30 14:15:00,45.11,45.16,45.08,45.16,121222.0,40.8506,40.8959,40.8234,40.8959,121222.0
2021-06-30 14:20:00,45.16,45.21,45.15,45.18,132617.0,40.8959,40.9412,40.8868,40.914,132617.0
2021-06-30 14:25:00,45.19,45.25,45.19,45.22,175359.0,40.9231,40.9774,40.9231,40.9502,175359.0
2021-06-30 14:30:00,45.21,45.22,45.18,45.2,51231.0,40.9412,40.9502,40.914,40.9321,51231.0
2021-06-30 14:35:00,45.19,45.2,45.15,45.18,115139.0,40.9231,40.9321,40.8868,40.914,115139.0
2021-06-30 14:40:00,45.17,45.2,45.15,45.16,58917.0,40.9049,40.9321,40.8868,40.8959,58917.0
2021-06-30 14:45:00,45.17,45.2,45.15,45.18,82566.0,40.9049,40.9321,40.8868,40.914,82566.0
2021-06-30 14:50:00,45.16,45.18,45.13,45.14,71979.0,40.8959,40.914,40.8687,40.8778,71979.0
2021-06-30 14:55:00,45.14,45.21,45.14,45.2,97887.0,40.8778,40.9412,40.8778,40.9321,97887.0
2021-06-30 15:00:00,45.2,45.2,45.13,45.14,79648.0,40.9321,40.9321,40.8687,40.8778,79648.0
2021-06-30 15:05:00,45.14,45.14,45.1,45.14,74569.0,40.8778,40.8778,40.8415,40.8778,74569.0
2021-06-30 15:10:00,45.13,45.16,45.12,45.16,90937.0,40.8687,40.8959,40.8597,40.8959,90937.0
2021-06-30 15:15:00,45.15,45.17,45.12,45.14,96284.0,40.8868,40.9049,40.8597,40.8778,96284.0
2021-06-30 15:20:00,45.14,45.23,45.13,45.22,180619.0,40.8778,40.9593,40.8687,40.9502,180619.0
2021-06-30 15:25:00,45.21,45.25,45.19,45.24,191407.0,40.9412,40.9774,40.9231,40.9683,191407.0
2021-06-30 15:30:00,45.24,45.26,45.21,45.22,262369.0,40.9683,40.9864,40.9412,40.9502,262369.0
2021-06-30 15:35:00,45.21,45.28,45.21,45.27,195706.0,40.9412,41.0046,40.9412,40.9955,195706.0
2021-06-30 15:40:00,45.27,45.27,45.21,45.23,169653.0,40.9955,40.9955,40.9412,40.9593,169653.0
2021-06-30 15:45:00,45.23,45.27,45.22,45.23,207295.0,40.9593,40.9955,40.9502,40.9593,207295.0
2021-06-30 15:50:00,45.22,45.35,45.21,45.3,552010.0,40.9502,41.0679,40.9412,41.0227,552010.0
2021-06-30 15:55:00,45.31,45.34,45.25,45.29,880928.0,41.0317,41.0589,40.9774,41.0136,880928.0
2021-07-01 09:30:00,45.48,45.64,45.15,45.23,1187200.0,41.1857,41.3306,40.8868,40.9593,1187200.0
2021-07-01 09:35:00,45.2,45.28,44.97,45.05,513160.0,40.9321,41.0046,40.7238,40.7963,513160.0
2021-07-01 09:40:00,45.04,45.22,45.01,45.14,390862.0,40.7872,40.9502,40.76,40.8778,390862.0
2021-07-01 09:45:00,45.14,45.19,45.05,45.12,355517.0,40.8778,40.9231,40.7963,40.8597,355517.0
2021-07-01 09:50:00,45.12,45.16,45.04,45.15,344880.0,40.8597,40.8959,40.7872,40.8868,344880.0
2021-07-01 09:55:00,45.15,45.15,45.02,45.09,331374.0,40.8868,40.8868,40.7691,40.8325,331374.0
2021-07-01 10:00:00,45.09,45.25,45.06,45.18,417880.0,40.8325,40.9774,40.8053,40.914,417880.0
2021-07-01 10:05:00,45.17,45.28,45.14,45.27,327464.0,40.9049,41.0046,40.8778,40.9955,327464.0
2021-07-01 10:10:00,45.27,45.36,45.23,45.34,450306.0,40.9955,41.077,40.9593,41.0589,450306.0
2021-07-01 10:15:00,45.34,45.47,45.34,45.45,211482.0,41.0589,41.1766,41.0589,41.1585,211482.0
2021-07-01 10:20:00,45.45,45.47,45.3,45.33,291638.0,41.1585,41.1766,41.0227,41.0498,291638.0
2021-07-01 10:25:00,45.32,45.45,45.31,45.44,264074.0,41.0408,41.1585,41.0317,41.1494,264074.0
2021-07-01 10:30:00,45.43,45.43,45.29,45.31,158227.0,41.1404,41.1404,41.0136,41.0317,158227.0
2021-07-01 10:35:00,45.31,45.39,45.24,45.37,147704.0,41.0317,41.1042,40.9683,41.0861,147704.0
2021-07-01 10:40:00,45.36,45.48,45.33,45.48,191056.0,41.077,41.1857,41.0498,41.1857,191056.0
2021-07-01 10:45:00,45.48,45.49,45.44,45.47,110835.0,41.1857,41.1947,41.1494,41.1766,110835.0
2021-07-01 10:50:00,45.47,45.49,45.39,45.42,118609.0,41.1766,41.1947,41.1042,41.1313,118609.0
2021-07-01 10:55:00,45.43,45.47,45.37,45.38,101144.0,41.1404,41.1766,41.0861,41.0951,101144.0
2021-07-01 11:00:00,45.38,45.46,45.37,45.45,78717.0,41.0951,41.1676,41.0861,41.1585,78717.0
2021-07-01 11:05:00,45.45,45.55,45.44,45.5,185222.0,41.1585,41.2491,41.1494,41.2038,185222.0
2021-07-01 11:10:00,45.5,45.57,45.49,45.52,150546.0,41.2038,41.2672,41.1947,41.2219,150546.0
2021-07-01 11:15:00,45.52,45.52,45.46,45.48,96497.0,41.2219,41.2219,41.1676,41.1857,96497.0
2021-07-01 11:20:00,45.48,45.5,45.46,45.47,75031.0,41.1857,41.2038,41.1676,41.1766,75031.0
2021-07-01 11:25:00,45.47,45.57,45.43,45.55,156968.0,41.1766,41.2672,41.1404,41.2491,156968.0
2021-07-01 11:30:00,45.55,45.57,45.49,45.51,168460.0,41.2491,41.2672,41.1947,41.2128,168460.0
2021-07-01 11:35:00,45.51,45.55,45.48,45.49,96122.0,41.2128,41.2491,41.1857,41.1947,96122.0
2021-07-01 11:40:00,45.48,45.5,45.43,45.48,116791.0,41.1857,41.2038,41.1404,41.1857,116791.0
2021-07-01 11:45:00,45.47,45.48,45.42,45.44,70274.0,41.1766,41.1857,41.1313,41.1494,70274.0
2021-07-01 11:50:00,45.44,45.48,45.42,45.43,94377.0,41.1494,41.1857,41.1313,41.1404,94377.0
2021-07-01 11:55:00,45.42,45.42,45.32,45.34,190617.0,41.1313,41.1313,41.0408,41.0589,190617.0
2021-07-01 12:00:00,45.33,45.38,45.29,45.36,120363.0,41.0498,41.0951,41.0136,41.077,120363.0
2021-07-01 12:05:00,45.36,45.38,45.3,45.31,93618.0,41.077,41.0951,41.0227,41.0317,93618.0
2021-07-01 12:10:00,45.31,45.31,45.25,45.26,142919.0,41.0317,41.0317,40.9774,40.9864,142919.0
2021-07-01 12:15:00,45.26,45.33,45.25,45.33,115014.0,40.9864,41.0498,40.9774,41.0498,115014.0
2021-07-01 12:20:00,45.33,45.37,45.3,45.31,98112.0,41.0498,41.0861,41.0227,41.0317,98112.0
2021-07-01 12:25:00,45.31,45.37,45.3,45.36,134866.0,41.0317,41.0861,41.0227,41.077,134866.0
2021-07-01 12:30:00,45.36,45.43,45.35,45.43,126430.0,41.077,41.1404,41.0679,41.1404,126430.0
2021-07-01 12:35:00,45.43,45.48,45.41,45.46,147118.0,41.1404,41.1857,41.1223,41.1676,147118.0
2021-07-01 12:40:00,45.47,45.51,45.46,45.48,96738.0,41.1766,41.2128,41.1676,41.1857,96738.0
2021-07-01 12:45:00,45.48,45.49,45.42,45.45,90328.0,41.1857,41.1947,41.1313,41.1585,90328.0
2021-07-01 12:50:00,45.45,45.46,45.43,45.44,31043.0,41.1585,41.1676,41.1404,41.1494,31043.0
2021-07-01 12:55:00,45.45,45.47,45.43,45.46,55305.0,41.1585,41.1766,41.1404,41.1676,55305.0
2021-07-01 13:00:00,45.46,45.46,45.42,45.44,187336.0,41.1676,41.1676,41.1313,41.1494,187336.0
2021-07-01 13:05:00,45.45,45.52,45.44,45.52,146139.0,41.1585,41.2219,41.1494,41.2219,146139.0
2021-07-01 13:10:00,45.51,45.54,45.47,45.48,101674.0,41.2128,41.24,41.1766,41.1857,101674.0
2021-07-01 13:15:00,45.48,45.5,45.47,45.5,90164.0,41.1857,41.2038,41.1766,41.2038,90164.0
2021-07-01 13:20:00,45.5,45.53,45.47,45.5,102172.0,41.2038,41.2309,41.1766,41.2038,102172.0
2021-07-01 13:25:00,45.5,45.51,45.46,45.47,48052.0,41.2038,41.2128,41.1676,41.1766,48052.0
2021-07-01 13:30:00,45.47,45.49,45.46,45.48,55070.0,41.1766,41.1947,41.1676,41.1857,55070.0
2021-07-01 13:35:00,45.48,45.48,45.41,45.43,68792.0,41.1857,41.1857,41.1223,41.1404,68792.0
2021-07-01 13:40:00,45.43,45.45,45.42,45.43,42383.0,41.1404,41.1585,41.1313,41.1404,42383.0
2021-07-01 13:45:00,45.44,45.48,45.42,45.46,117449.0,41.1494,41.1857,41.1313,41.1676,117449.0
2021-07-01 13:50:00,45.47,45.49,45.45,45.49,67373.0,41.1766,41.1947,41.1585,41.1947,67373.0
2021-07-01 13:55:00,45.49,45.5,45.45,45.48,141798.0,41.1947,41.2038,41.1585,41.1857,141798.0
2021-07-01 14:00:00,45.47,45.48,45.4,45.4,81494.0,41.1766,41.1857,41.1132,41.1132,81494.0
2021-07-01 14:05:00,45.39,45.4,45.33,45.34,89788.0,41.1042,41.1132,41.0498,41.0589,89788.0
2021-07-01 14:10:00,45.33,45.37,45.32,45.36,57333.0,41.0498,41.0861,41.0408,41.077,57333.0
2021-07-01 14:15:00,45.36,45.38,45.34,45.37,56803.0,41.077,41.0951,41.0589,41.0861,56803.0
2021-07-01 14:20:00,45.38,45.41,45.35,45.41,73975.0,41.0951,41.1223,41.0679,41.1223,73975.0
2021-07-01 14:25:00,45.4,45.46,45.39,45.45,93949.0,41.1132,41.1676,41.1042,41.1585,93949.0
2021-07-01 14:30:00,45.46,45.46,45.41,45.44,103144.0,41.1676,41.1676,41.1223,41.1494,103144.0
2021-07-01 14:35:00,45.44,45.44,45.38,45.41,131421.0,41.1494,41.1494,41.0951,41.1223,131421.0
2021-07-01 14:40:00,45.41,45.45,45.4,45.42,65460.0,41.1223,41.1585,41.1132,41.1313,65460.0
2021-07-01 14:45:00,45.41,45.42,45.38,45.4,80977.0,41.1223,41.1313,41.0951,41.1132,80977.0
2021-07-01 14:50:00,45.4,45.41,45.37,45.38,60986.0,41.1132,41.1223,41.0861,41.0951,60986.0
2021-07-01 14:55:00,45.38,45.4,45.36,45.39,134457.0,41.0951,41.1132,41.077,41.1042,134457.0
2021-07-01 15:00:00,45.39,45.41,45.38,45.4,122091.0,41.1042,41.1223,41.0951,41.1132,122091.0
2021-07-01 15:05:00,45.39,45.4,45.35,45.39,110916.0,41.1042,41.1132,41.0679,41.1042,110916.0
2021-07-01 15:10:00,45.39,45.41,45.37,45.38,171738.0,41.1042,41.1223,41.0861,41.0951,171738.0
2021-07-01 15:15:00,45.38,45.41,45.36,45.38,174538.0,41.0951,41.1223,41.077,41.0951,174538.0
2021-07-01 15:20:00,45.37,45.38,45.36,45.37,90700.0,41.0861,41.0951,41.077,41.0861,90700.0
2021-07-01 15:25:00,45.37,45.39,45.32,45.34,136041.0,41.0861,41.1042,41.0408,41.0589,136041.0
2021-07-01 15:30:00,45.35,45.39,45.31,45.32,147242.0,41.0679,41.1042,41.0317,41.0408,147242.0
2021-07-01 15:35:00,45.33,45.37,45.32,45.36,154056.0,41.0498,41.0861,41.0408,41.077,154056.0
2021-07-01 15:40:00,45.35,45.41,45.34,45.39,112037.0,41.0679,41.1223,41.0589,41.1042,112037.0
2021-07-01 15:45:00,45.38,45.41,45.36,45.38,254152.0,41.0951,41.1223,41.077,41.0951,254152.0
2021-07-01 15:50:00,45.38,45.4,45.2,45.27,1693419.0,41.0951,41.1132,40.9321,40.9955,1693419.0
2021-07-01 15:55:00,45.27,45.44,45.26,45.42,1558665.0,40.9955,41.1494,40.9864,41.1313,1558665.0
2021-07-02 09:30:00,45.3,45.41,45.19,45.36,526674.0,41.0227,41.1223,40.9231,41.077,526674.0
2021-07-02 09:35:00,45.35,45.38,45.1,45.14,412741.0,41.0679,41.0951,40.8415,40.8778,412741.0
2021-07-02 09:40:00,45.13,45.27,45.12,45.21,207377.0,40.8687,40.9955,40.8597,40.9412,207377.0
2021-07-02 09:45:00,45.21,45.25,45.14,45.18,202694.0,40.9412,40.9774,40.8778,40.914,202694.0
2021-07-02 09:50:00,45.17,45.27,45.14,45.16,238872.0,40.9049,40.9955,40.8778,40.8959,238872.0
2021-07-02 09:55:00,45.16,45.18,45.1,45.15,177348.0,40.8959,40.914,40.8415,40.8868,177348.0
2021-07-02 10:00:00,45.15,45.17,45.09,45.13,143332.0,40.8868,40.9049,40.8325,40.8687,143332.0
2021-07-02 10:05:00,45.12,45.14,45.09,45.12,186909.0,40.8597,40.8778,40.8325,40.8597,186909.0
2021-07-02 10:10:00,45.12,45.12,45.02,45.03,152182.0,40.8597,40.8597,40.7691,40.7782,152182.0
2021-07-02 10:15:00,45.03,45.09,45.02,45.04,113920.0,40.7782,40.8325,40.7691,40.7872,113920.0
2021-07-02 10:20:00,45.04,45.06,44.99,45.05,157093.0,40.7872,40.8053,40.7419,40.7963,157093.0
2021-07-02 10:25:00,45.05,45.11,45.04,45.09,114599.0,40.7963,40.8506,40.7872,40.8325,114599.0
2021-07-02 10:30:00,45.09,45.22,45.08,45.13,185121.0,40.8325,40.9502,40.8234,40.8687,185121.0
2021-07-02 10:35:00,45.14,45.14,45.08,45.12,81107.0,40.8778,40.8778,40.8234,40.8597,81107.0
2021-07-02 10:40:00,45.12,45.16,45.11,45.13,80014.0,40.8597,40.8959,40.8506,40.8687,80014.0
2021-07-02 10:45:00,45.14,45.15,45.08,45.09,82734.0,40.8778,40.8868,40.8234,40.8325,82734.0
2021-07-02 10:50:00,45.1,45.11,45.07,45.08,52498.0,40.8415,40.8506,40.8144,40.8234,52498.0
2021-07-02 10:55:00,45.08,45.11,45.03,45.1,130744.0,40.8234,40.8506,40.7782,40.8415,130744.0
2021-07-02 11:00:00,45.11,45.11,45.0,45.0,127601.0,40.8506,40.8506,40.751,40.751,127601.0
2021-07-02 11:05:00,45.01,45.04,44.99,45.03,127580.0,40.76,40.7872,40.7419,40.7782,127580.0
2021-07-02 11:10:00,45.03,45.06,45.02,45.05,111398.0,40.7782,40.8053,40.7691,40.7963,111398.0
2021-07-02 11:15:00,45.05,45.05,44.99,45.03,110494.0,40.7963,40.7963,40.7419,40.7782,110494.0
2021-07-02 11:20:00,45.03,45.06,45.01,45.05,64535.0,40.7782,40.8053,40.76,40.7963,64535.0
2021-07-02 11:25:00,45.05,45.09,45.04,45.07,65263.0,40.7963,40.8325,40.7872,40.8144,65263.0
2021-07-02 11:30:00,45.07,45.08,45.04,45.05,95494.0,40.8144,40.8234,40.7872,40.7963,95494.0
2021-07-02 11:35:00,45.05,45.05,44.99,45.01,96776.0,40.7963,40.7963,40.7419,40.76,96776.0
2021-07-02 11:40:00,45.01,45.01,44.84,44.88,469154.0,40.76,40.76,40.6061,40.6423,469154.0
2021-07-02 11:45:00,44.87,44.94,44.85,44.94,158048.0,40.6333,40.6967,40.6152,40.6967,158048.0
2021-07-02 11:50:00,44.93,45.01,44.93,44.98,144751.0,40.6876,40.76,40.6876,40.7329,144751.0
2021-07-02 11:55:00,44.98,45.02,44.97,45.01,74564.0,40.7329,40.7691,40.7238,40.76,74564.0
2021-07-02 12:00:00,45.02,45.09,45.0,45.07,100355.0,40.7691,40.8325,40.751,40.8144,100355.0
2021-07-02 12:05:00,45.07,45.07,45.03,45.04,101562.0,40.8144,40.8144,40.7782,40.7872,101562.0
2021-07-02 12:10:00,45.04,45.05,44.98,44.98,140919.0,40.7872,40.7963,40.7329,40.7329,140919.0
2021-07-02 12:15:00,44.98,45.01,44.97,45.0,105533.0,40.7329,40.76,40.7238,40.751,105533.0
2021-07-02 12:20:00,45.0,45.01,44.96,45.01,62421.0,40.751,40.76,40.7148,40.76,62421.0
2021-07-02 12:25:00,45.01,45.06,45.0,45.04,58785.0,40.76,40.8053,40.751,40.7872,58785.0
2021-07-02 12:30:00,45.04,45.07,45.01,45.07,82083.0,40.7872,40.8144,40.76,40.8144,82083.0
2021-07-02 12:35:00,45.07,45.08,45.05,45.08,51499.0,40.8144,40.8234,40.7963,40.8234,51499.0
2021-07-02 12:40:00,45.08,45.16,45.08,45.14,148227.0,40.8234,40.8959,40.8234,40.8778,148227.0
2021-07-02 12:45:00,45.13,45.16,45.11,45.13,66370.0,40.8687,40.8959,40.8506,40.8687,66370.0
2021-07-02 12:50:00,45.14,45.16,45.11,45.14,105232.0,40.8778,40.8959,40.8506,40.8778,105232.0
2021-07-02 12:55:00,45.14,45.15,45.08,45.08,137037.0,40.8778,40.8868,40.8234,40.8234,137037.0
2021-07-02 13:00:00,45.09,45.17,45.07,45.16,149983.0,40.8325,40.9049,40.8144,40.8959,149983.0
2021-07-02 13:05:00,45.17,45.19,45.11,45.13,104226.0,40.9049,40.9231,40.8506,40.8687,104226.0
2021-07-02 13:10:00,45.12,45.14,45.09,45.11,91253.0,40.8597,40.8778,40.8325,40.8506,91253.0
2021-07-02 13:15:00,45.11,45.14,45.1,45.11,52677.0,40.8506,40.8778,40.8415,40.8506,52677.0
2021-07-02 13:20:00,45.11,45.14,45.1,45.12,63336.0,40.8506,40.8778,40.8415,40.8597,63336.0
2021-07-02 13:25:00,45.12,45.16,45.12,45.14,86115.0,40.8597,40.8959,40.8597,40.8778,86115.0
2021-07-02 13:30:00,45.14,45.15,45.1,45.11,36666.0,40.8778,40.8868,40.8415,40.8506,36666.0
2021-07-02 13:35:00,45.11,45.16,45.1,45.15,91293.0,40.8506,40.8959,40.8415,40.8868,91293.0
2021-07-02 13:40:00,45.15,45.16,45.13,45.14,52765.0,40.8868,40.8959,40.8687,40.8778,52765.0
2021-07-02 13:45:00,45.14,45.14,45.1,45.12,66930.0,40.8778,40.8778,40.8415,40.8597,66930.0
2021-07-02 13:50:00,45.13,45.13,45.05,45.06,51500.0,40.8687,40.8687,40.7963,40.8053,51500.0
2021-07-02 13:55:00,45.07,45.09,45.05,45.09,71085.0,40.8144,40.8325,40.7963,40.8325,71085.0
2021-07-02 14:00:00,45.08,45.09,45.05,45.08,110493.0,40.8234,40.8325,40.7963,40.8234,110493.0
2021-07-02 14:05:00,45.08,45.12,45.08,45.12,112953.0,40.8234,40.8597,40.8234,40.8597,112953.0
2021-07-02 14:10:00,45.12,45.15,45.11,45.14,40532.0,40.8597,40.8868,40.8506,40.8778,40532.0
2021-07-02 14:15:00,45.13,45.15,45.12,45.13,51311.0,40.8687,40.8868,40.8597,40.8687,51311.0
2021-07-02 14:20:00,45.14,45.16,45.13,45.16,52490.0,40.8778,40.8959,40.8687,40.8959,52490.0
2021-07-02 14:25:00,45.15,45.16,45.13,45.15,98406.0,40.8868,40.8959,40.8687,40.8868,98406.0
2021-07-02 14:30:00,45.14,45.15,45.11,45.12,78735.0,40.8778,40.8868,40.8506,40.8597,78735.0
2021-07-02 14:35:00,45.12,45.13,45.1,45.13,71376.0,40.8597,40.8687,40.8415,40.8687,71376.0
2021-07-02 14:40:00,45.13,45.17,45.13,45.15,99857.0,40.8687,40.9049,40.8687,40.8868,99857.0
2021-07-02 14:45:00,45.15,45.15,45.09,45.09,93878.0,40.8868,40.8868,40.8325,40.8325,93878.0
2021-07-02 14:50:00,45.1,45.15,45.1,45.13,79424.0,40.8415,40.8868,40.8415,40.8687,79424.0
2021-07-02 14:55:00,45.13,45.15,45.1,45.12,170635.0,40.8687,40.8868,40.8415,40.8597,170635.0
2021-07-02 15:00:00,45.11,45.14,45.1,45.11,96032.0,40.8506,40.8778,40.8415,40.8506,96032.0
2021-07-02 15:05:00,45.11,45.14,45.1,45.11,138715.0,40.8506,40.8778,40.8415,40.8506,138715.0
2021-07-02 15:10:00,45.11,45.14,45.1,45.13,100599.0,40.8506,40.8778,40.8415,40.8687,100599.0
2021-07-02 15:15:00,45.13,45.15,45.12,45.15,117854.0,40.8687,40.8868,40.8597,40.8868,117854.0
2021-07-02 15:20:00,45.15,45.15,45.11,45.13,72155.0,40.8868,40.8868,40.8506,40.8687,72155.0
2021-07-02 15:25:00,45.12,45.12,45.07,45.11,176227.0,40.8597,40.8597,40.8144,40.8506,176227.0
2021-07-02 15:30:00,45.1,45.13,45.09,45.09,115644.0,40.8415,40.8687,40.8325,40.8325,115644.0
2021-07-02 15:35:00,45.09,45.1,45.05,45.08,253591.0,40.8325,40.8415,40.7963,40.8234,253591.0
2021-07-02 15:40:00,45.08,45.09,45.03,45.05,246699.0,40.8234,40.8325,40.7782,40.7963,246699.0
2021-07-02 15:45:00,45.05,45.09,45.03,45.07,232971.0,40.7963,40.8325,40.7782,40.8144,232971.0
2021-07-02 15:50:00,45.08,45.12,45.07,45.08,401438.0,40.8234,40.8597,40.8144,40.8234,401438.0
2021-07-02 15:55:00,45.08,45.1,45.03,45.07,893535.0,40.8234,40.8415,40.7782,40.8144,893535.0
2021-07-06 09:30:00,44.73,44.82,44.12,44.14,1083263.0,40.5065,40.588,39.9541,39.9722,1083263.0
2021-07-06 09:35:00,44.13,44.14,43.94,44.02,562069.0,39.9631,39.9722,39.7911,39.8635,562069.0
2021-07-06 09:40:00,44.02,44.03,43.89,43.97,559553.0,39.8635,39.8726,39.7458,39.8182,559553.0
2021-07-06 09:45:00,43.98,44.25,43.96,44.19,419165.0,39.8273,40.0718,39.8092,40.0175,419165.0
2021-07-06 09:50:00,44.18,44.22,44.07,44.12,218029.0,40.0084,40.0446,39.9088,39.9541,218029.0
2021-07-06 09:55:00,44.12,44.19,44.09,44.16,172166.0,39.9541,40.0175,39.9269,39.9903,172166.0
2021-07-06 10:00:00,44.15,44.16,43.96,43.97,252382.0,39.9813,39.9903,39.8092,39.8182,252382.0
2021-07-06 10:05:00,43.98,43.98,43.9,43.92,272512.0,39.8273,39.8273,39.7549,39.773,272512.0
2021-07-06 10:10:00,43.93,43.94,43.8,43.8,557464.0,39.782,39.7911,39.6643,39.6643,557464.0
2021-07-06 10:15:00,43.81,43.82,43.72,43.8,454730.0,39.6734,39.6824,39.5919,39.6643,454730.0
2021-07-06 10:20:00,43.81,43.81,43.65,43.66,428458.0,39.6734,39.6734,39.5285,39.5375,428458.0
2021-07-06 10:25:00,43.66,43.75,43.64,43.72,338594.0,39.5375,39.619,39.5194,39.5919,338594.0
2021-07-06 10:30:00,43.71,43.74,43.64,43.67,230470.0,39.5828,39.61,39.5194,39.5466,230470.0
2021-07-06 10:35:00,43.68,43.71,43.6,43.67,260074.0,39.5556,39.5828,39.4832,39.5466,260074.0
2021-07-06 10:40:00,43.68,43.72,43.6,43.63,243721.0,39.5556,39.5919,39.4832,39.5104,243721.0
2021-07-06 10:45:00,43.64,43.65,43.59,43.63,171401.0,39.5194,39.5285,39.4741,39.5104,171401.0
2021-07-06 10:50:00,43.62,43.63,43.38,43.45,515685.0,39.5013,39.5104,39.284,39.3473,515685.0
2021-07-06 10:55:00,43.44,43.46,43.37,43.41,232318.0,39.3383,39.3564,39.2749,39.3111,232318.0
2021-07-06 11:00:00,43.41,43.46,43.38,43.4,185602.0,39.3111,39.3564,39.284,39.3021,185602.0
2021-07-06 11:05:00,43.39,43.49,43.39,43.46,175689.0,39.293,39.3836,39.293,39.3564,175689.0
2021-07-06 11:10:00,43.47,43.47,43.36,43.43,266959.0,39.3655,39.3655,39.2658,39.3292,266959.0
2021-07-06 11:15:00,43.43,43.5,43.38,43.45,225450.0,39.3292,39.3926,39.284,39.3473,225450.0
2021-07-06 11:20:00,43.44,43.45,43.38,43.43,252808.0,39.3383,39.3473,39.284,39.3292,252808.0
2021-07-06 11:25:00,43.44,43.54,43.41,43.52,209279.0,39.3383,39.4288,39.3111,39.4107,209279.0
2021-07-06 11:30:00,43.52,43.56,43.46,43.51,291847.0,39.4107,39.447,39.3564,39.4017,291847.0
2021-07-06 11:35:00,43.52,43.53,43.46,43.5,315469.0,39.4107,39.4198,39.3564,39.3926,315469.0
2021-07-06 11:40:00,43.5,43.59,43.5,43.59,293608.0,39.3926,39.4741,39.3926,39.4741,293608.0
2021-07-06 11:45:00,43.59,43.66,43.51,43.65,344205.0,39.4741,39.5375,39.4017,39.5285,344205.0
2021-07-06 11:50:00,43.65,43.65,43.46,43.49,265769.0,39.5285,39.5285,39.3564,39.3836,265769.0
2021-07-06 11:55:00,43.48,43.49,43.37,43.43,179475.0,39.3745,39.3836,39.2749,39.3292,179475.0
2021-07-06 12:00:00,43.43,43.46,43.39,43.4,151984.0,39.3292,39.3564,39.293,39.3021,151984.0
2021-07-06 12:05:00,43.41,43.43,43.38,43.4,169456.0,39.3111,39.3292,39.284,39.3021,169456.0
2021-07-06 12:10:00,43.4,43.49,43.39,43.46,112093.0,39.3021,39.3836,39.293,39.3564,112093.0
2021-07-06 12:15:00,43.45,43.51,43.44,43.5,175099.0,39.3473,39.4017,39.3383,39.3926,175099.0
2021-07-06 12:20:00,43.51,43.51,43.42,43.44,134732.0,39.4017,39.4017,39.3202,39.3383,134732.0
2021-07-06 12:25:00,43.43,43.43,43.34,43.4,211746.0,39.3292,39.3292,39.2477,39.3021,211746.0
2021-07-06 12:30:00,43.39,43.4,43.3,43.33,215750.0,39.293,39.3021,39.2115,39.2387,215750.0
2021-07-06 12:35:00,43.33,43.42,43.31,43.4,128580.0,39.2387,39.3202,39.2206,39.3021,128580.0
2021-07-06 12:40:00,43.4,43.41,43.33,43.34,95731.0,39.3021,39.3111,39.2387,39.2477,95731.0
2021-07-06 12:45:00,43.33,43.44,43.32,43.38,416038.0,39.2387,39.3383,39.2296,39.284,416038.0
2021-07-06 12:50:00,43.39,43.43,43.38,43.4,74907.0,39.293,39.3292,39.284,39.3021,74907.0
2021-07-06 12:55:00,43.4,43.46,43.38,43.46,115104.0,39.3021,39.3564,39.284,39.3564,115104.0
2021-07-06 13:00:00,43.45,43.52,43.44,43.51,83258.0,39.3473,39.4107,39.3383,39.4017,83258.0
2021-07-06 13:05:00,43.51,43.53,43.42,43.46,106580.0,39.4017,39.4198,39.3202,39.3564,106580.0
2021-07-06 13:10:00,43.45,43.47,43.42,43.46,41655.0,39.3473,39.3655,39.3202,39.3564,41655.0
2021-07-06 13:15:00,43.46,43.54,43.46,43.5,124516.0,39.3564,39.4288,39.3564,39.3926,124516.0
2021-07-06 13:20:00,43.51,43.54,43.49,43.53,182927.0,39.4017,39.4288,39.3836,39.4198,182927.0
2021-07-06 13:25:00,43.53,43.55,43.49,43.55,230949.0,39.4198,39.4379,39.3836,39.4379,230949.0
2021-07-06 13:30:00,43.55,43.6,43.53,43.58,129980.0,39.4379,39.4832,39.4198,39.4651,129980.0
2021-07-06 13:35:00,43.58,43.61,43.53,43.55,202482.0,39.4651,39.4922,39.4198,39.4379,202482.0
2021-07-06 13:40:00,43.55,43.56,43.49,43.52,140572.0,39.4379,39.447,39.3836,39.4107,140572.0
2021-07-06 13:45:00,43.51,43.53,43.49,43.52,126848.0,39.4017,39.4198,39.3836,39.4107,126848.0
2021-07-06 13:50:00,43.51,43.54,43.5,43.52,77016.0,39.4017,39.4288,39.3926,39.4107,77016.0
2021-07-06 13:55:00,43.53,43.57,43.5,43.51,138036.0,39.4198,39.456,39.3926,39.4017,138036.0
2021-07-06 14:00:00,43.51,43.56,43.5,43.55,120860.0,39.4017,39.447,39.3926,39.4379,120860.0
2021-07-06 14:05:00,43.55,43.58,43.54,43.55,205079.0,39.4379,39.4651,39.4288,39.4379,205079.0
2021-07-06 14:10:00,43.56,43.59,43.54,43.57,91892.0,39.447,39.4741,39.4288,39.456,91892.0
2021-07-06 14:15:00,43.57,43.65,43.56,43.63,140117.0,39.456,39.5285,39.447,39.5104,140117.0
2021-07-06 14:20:00,43.63,43.66,43.57,43.59,148260.0,39.5104,39.5375,39.456,39.4741,148260.0
2021-07-06 14:25:00,43.59,43.61,43.57,43.59,79724.0,39.4741,39.4922,39.456,39.4741,79724.0
2021-07-06 14:30:00,43.59,43.61,43.58,43.61,124769.0,39.4741,39.4922,39.4651,39.4922,124769.0
2021-07-06 14:35:00,43.61,43.62,43.58,43.59,57267.0,39.4922,39.5013,39.4651,39.4741,57267.0
2021-07-06 14:40:00,43.58,43.6,43.55,43.57,144658.0,39.4651,39.4832,39.4379,39.456,144658.0
2021-07-06 14:45:00,43.57,43.61,43.55,43.59,134063.0,39.456,39.4922,39.4379,39.4741,134063.0
2021-07-06 14:50:00,43.6,43.63,43.57,43.58,76625.0,39.4832,39.5104,39.456,39.4651,76625.0
2021-07-06 14:55:00,43.59,43.64,43.58,43.59,267740.0,39.4741,39.5194,39.4651,39.4741,267740.0
2021-07-06 15:00:00,43.59,43.65,43.58,43.64,164425.0,39.4741,39.5285,39.4651,39.5194,164425.0
2021-07-06 15:05:00,43.64,43.64,43.59,43.64,169007.0,39.5194,39.5194,39.4741,39.5194,169007.0
2021-07-06 15:10:00,43.64,43.67,43.62,43.66,156951.0,39.5194,39.5466,39.5013,39.5375,156951.0
2021-07-06 15:15:00,43.66,43.68,43.64,43.66,126449.0,39.5375,39.5556,39.5194,39.5375,126449.0
2021-07-06 15:20:00,43.66,43.67,43.61,43.65,170597.0,39.5375,39.5466,39.4922,39.5285,170597.0
2021-07-06 15:25:00,43.64,43.69,43.64,43.68,228695.0,39.5194,39.5647,39.5194,39.5556,228695.0
2021-07-06 15:30:00,43.68,43.7,43.63,43.65,256829.0,39.5556,39.5737,39.5104,39.5285,256829.0
2021-07-06 15:35:00,43.65,43.72,43.64,43.65,364697.0,39.5285,39.5919,39.5194,39.5285,364697.0
2021-07-06 15:40:00,43.66,43.66,43.6,43.61,280704.0,39.5375,39.5375,39.4832,39.4922,280704.0
2021-07-06 15:45:00,43.6,43.62,43.55,43.62,523864.0,39.4832,39.5013,39.4379,39.5013,523864.0
2021-07-06 15:50:00,43.62,43.64,43.58,43.59,594710.0,39.5013,39.5194,39.4651,39.4741,594710.0
2021-07-06 15:55:00,43.58,43.61,43.48,43.5,1582021.0,39.4651,39.4922,39.3745,39.3926,1582021.0
2021-07-07 09:30:00,43.28,43.9,43.14,43.89,1074315.0,39.1934,39.7549,39.0666,39.7458,1074315.0
2021-07-07 09:35:00,43.88,43.97,43.81,43.89,491979.0,39.7367,39.8182,39.6734,39.7458,491979.0
2021-07-07 09:40:00,43.88,43.91,43.48,43.52,444752.0,39.7367,39.7639,39.3745,39.4107,444752.0
2021-07-07 09:45:00,43.52,43.81,43.52,43.76,473771.0,39.4107,39.6734,39.4107,39.6281,473771.0
2021-07-07 09:50:00,43.76,43.77,43.51,43.54,275426.0,39.6281,39.6371,39.4017,39.4288,275426.0
2021-07-07 09:55:00,43.54,43.61,43.44,43.56,281632.0,39.4288,39.4922,39.3383,39.447,281632.0
2021-07-07 10:00:00,43.56,43.57,43.39,43.4,311773.0,39.447,39.456,39.293,39.3021,311773.0
2021-07-07 10:05:00,43.41,43.57,43.4,43.53,204638.0,39.3111,39.456,39.3021,39.4198,204638.0
2021-07-07 10:10:00,43.54,43.61,43.46,43.51,250513.0,39.4288,39.4922,39.3564,39.4017,250513.0
2021-07-07 10:15:00,43.51,43.55,43.46,43.52,130868.0,39.4017,39.4379,39.3564,39.4107,130868.0
2021-07-07 10:20:00,43.52,43.53,43.43,43.44,144015.0,39.4107,39.4198,39.3292,39.3383,144015.0
2021-07-07 10:25:00,43.44,43.47,43.27,43.29,234202.0,39.3383,39.3655,39.1843,39.2025,234202.0
2021-07-07 10:30:00,43.29,43.33,43.16,43.18,407497.0,39.2025,39.2387,39.0847,39.1028,407497.0
2021-07-07 10:35:00,43.18,43.3,43.12,43.2,485015.0,39.1028,39.2115,39.0485,39.121,485015.0
2021-07-07 10:40:00,43.2,43.29,43.14,43.24,306765.0,39.121,39.2025,39.0666,39.1572,306765.0
2021-07-07 10:45:00,43.24,43.48,43.2,43.46,228514.0,39.1572,39.3745,39.121,39.3564,228514.0
2021-07-07 10:50:00,43.47,43.51,43.41,43.47,207290.0,39.3655,39.4017,39.3111,39.3655,207290.0
2021-07-07 10:55:00,43.47,43.5,43.37,43.39,155333.0,39.3655,39.3926,39.2749,39.293,155333.0
2021-07-07 11:00:00,43.38,43.45,43.32,43.43,156564.0,39.284,39.3473,39.2296,39.3292,156564.0
2021-07-07 11:05:00,43.42,43.56,43.42,43.46,188413.0,39.3202,39.447,39.3202,39.3564,188413.0
2021-07-07 11:10:00,43.45,43.58,43.44,43.57,165090.0,39.3473,39.4651,39.3383,39.456,165090.0
2021-07-07 11:15:00,43.57,43.63,43.52,43.61,104584.0,39.456,39.5104,39.4107,39.4922,104584.0
2021-07-07 11:20:00,43.61,43.73,43.61,43.66,129208.0,39.4922,39.6009,39.4922,39.5375,129208.0
2021-07-07 11:25:00,43.65,43.73,43.64,43.69,154055.0,39.5285,39.6009,39.5194,39.5647,154055.0
2021-07-07 11:30:00,43.69,43.78,43.65,43.73,172427.0,39.5647,39.6462,39.5285,39.6009,172427.0
2021-07-07 11:35:00,43.73,43.84,43.72,43.8,226272.0,39.6009,39.7005,39.5919,39.6643,226272.0
2021-07-07 11:40:00,43.8,43.81,43.69,43.7,193785.0,39.6643,39.6734,39.5647,39.5737,193785.0
2021-07-07 11:45:00,43.7,43.73,43.63,43.66,236795.0,39.5737,39.6009,39.5104,39.5375,236795.0
2021-07-07 11:50:00,43.67,43.74,43.57,43.59,204847.0,39.5466,39.61,39.456,39.4741,204847.0
2021-07-07 11:55:00,43.6,43.61,43.48,43.54,206644.0,39.4832,39.4922,39.3745,39.4288,206644.0
2021-07-07 12:00:00,43.54,43.6,43.51,43.59,106701.0,39.4288,39.4832,39.4017,39.4741,106701.0
2021-07-07 12:05:00,43.6,43.6,43.51,43.55,103195.0,39.4832,39.4832,39.4017,39.4379,103195.0
2021-07-07 12:10:00,43.55,43.65,43.52,43.64,119054.0,39.4379,39.5285,39.4107,39.5194,119054.0
2021-07-07 12:15:00,43.65,43.66,43.6,43.65,113473.0,39.5285,39.5375,39.4832,39.5285,113473.0
2021-07-07 12:20:00,43.65,43.7,43.64,43.66,97070.0,39.5285,39.5737,39.5194,39.5375,97070.0
2021-07-07 12:25:00,43.66,43.69,43.61,43.62,104676.0,39.5375,39.5647,39.4922,39.5013,104676.0
2021-07-07 12:30:00,43.62,43.67,43.6,43.66,156365.0,39.5013,39.5466,39.4832,39.5375,156365.0
2021-07-07 12:35:00,43.67,43.67,43.58,43.6,86814.0,39.5466,39.5466,39.4651,39.4832,86814.0
2021-07-07 12:40:00,43.61,43.61,43.49,43.52,99026.0,39.4922,39.4922,39.3836,39.4107,99026.0
2021-07-07 12:45:00,43.52,43.55,43.49,43.53,130826.0,39.4107,39.4379,39.3836,39.4198,130826.0
2021-07-07 12:50:00,43.53,43.58,43.51,43.56,166591.0,39.4198,39.4651,39.4017,39.447,166591.0
2021-07-07 12:55:00,43.55,43.58,43.48,43.51,159193.0,39.4379,39.4651,39.3745,39.4017,159193.0
2021-07-07 13:00:00,43.51,43.6,43.51,43.54,77289.0,39.4017,39.4832,39.4017,39.4288,77289.0
2021-07-07 13:05:00,43.55,43.6,43.54,43.58,76458.0,39.4379,39.4832,39.4288,39.4651,76458.0
2021-07-07 13:10:00,43.58,43.58,43.52,43.55,127101.0,39.4651,39.4651,39.4107,39.4379,127101.0
2021-07-07 13:15:00,43.55,43.58,43.51,43.53,115919.0,39.4379,39.4651,39.4017,39.4198,115919.0
2021-07-07 13:20:00,43.52,43.54,43.48,43.52,106828.0,39.4107,39.4288,39.3745,39.4107,106828.0
2021-07-07 13:25:00,43.52,43.53,43.45,43.47,97649.0,39.4107,39.4198,39.3473,39.3655,97649.0
2021-07-07 13:30:00,43.48,43.5,43.45,43.48,75538.0,39.3745,39.3926,39.3473,39.3745,75538.0
2021-07-07 13:35:00,43.48,43.57,43.47,43.56,111977.0,39.3745,39.456,39.3655,39.447,111977.0
2021-07-07 13:40:00,43.56,43.58,43.52,43.55,99692.0,39.447,39.4651,39.4107,39.4379,99692.0
2021-07-07 13:45:00,43.55,43.6,43.53,43.59,105252.0,39.4379,39.4832,39.4198,39.4741,105252.0
2021-07-07 13:50:00,43.59,43.6,43.56,43.57,153389.0,39.4741,39.4832,39.447,39.456,153389.0
2021-07-07 13:55:00,43.57,43.58,43.5,43.5,146421.0,39.456,39.4651,39.3926,39.3926,146421.0
2021-07-07 14:00:00,43.5,43.67,43.49,43.66,183115.0,39.3926,39.5466,39.3836,39.5375,183115.0
2021-07-07 14:05:00,43.66,43.72,43.62,43.71,146989.0,39.5375,39.5919,39.5013,39.5828,146989.0
2021-07-07 14:10:00,43.7,43.71,43.63,43.65,155238.0,39.5737,39.5828,39.5104,39.5285,155238.0
2021-07-07 14:15:00,43.65,43.68,43.59,43.66,134689.0,39.5285,39.5556,39.4741,39.5375,134689.0
2021-07-07 14:20:00,43.67,43.67,43.54,43.58,134108.0,39.5466,39.5466,39.4288,39.4651,134108.0
2021-07-07 14:25:00,43.58,43.61,43.53,43.54,94302.0,39.4651,39.4922,39.4198,39.4288,94302.0
2021-07-07 14:30:00,43.54,43.56,43.48,43.5,128179.0,39.4288,39.447,39.3745,39.3926,128179.0
2021-07-07 14:35:00,43.5,43.5,43.42,43.44,139373.0,39.3926,39.3926,39.3202,39.3383,139373.0
2021-07-07 14:40:00,43.44,43.5,43.41,43.48,116388.0,39.3383,39.3926,39.3111,39.3745,116388.0
2021-07-07 14:45:00,43.48,43.53,43.45,43.52,112708.0,39.3745,39.4198,39.3473,39.4107,112708.0
2021-07-07 14:50:00,43.52,43.57,43.5,43.55,190601.0,39.4107,39.456,39.3926,39.4379,190601.0
2021-07-07 14:55:00,43.56,43.58,43.54,43.56,96940.0,39.447,39.4651,39.4288,39.447,96940.0
2021-07-07 15:00:00,43.55,43.58,43.52,43.56,132212.0,39.4379,39.4651,39.4107,39.447,132212.0
2021-07-07 15:05:00,43.55,43.56,43.49,43.51,125783.0,39.4379,39.447,39.3836,39.4017,125783.0
2021-07-07 15:10:00,43.51,43.55,43.5,43.55,215543.0,39.4017,39.4379,39.3926,39.4379,215543.0
2021-07-07 15:15:00,43.55,43.55,43.45,43.46,142551.0,39.4379,39.4379,39.3473,39.3564,142551.0
2021-07-07 15:20:00,43.46,43.52,43.45,43.5,164501.0,39.3564,39.4107,39.3473,39.3926,164501.0
2021-07-07 15:25:00,43.5,43.54,43.47,43.54,199362.0,39.3926,39.4288,39.3655,39.4288,199362.0
2021-07-07 15:30:00,43.53,43.53,43.42,43.49,301573.0,39.4198,39.4198,39.3202,39.3836,301573.0
2021-07-07 15:35:00,43.5,43.51,43.43,43.51,206560.0,39.3926,39.4017,39.3292,39.4017,206560.0
2021-07-07 15:40:00,43.51,43.55,43.49,43.53,276265.0,39.4017,39.4379,39.3836,39.4198,276265.0
2021-07-07 15:45:00,43.54,43.54,43.44,43.44,313717.0,39.4288,39.4288,39.3383,39.3383,313717.0
2021-07-07 15:50:00,43.45,43.53,43.44,43.48,501402.0,39.3473,39.4198,39.3383,39.3745,501402.0
2021-07-07 15:55:00,43.47,43.47,43.33,43.4,1748450.0,39.3655,39.3655,39.2387,39.3021,1748450.0
2021-07-08 09:30:00,42.58,42.9,42.56,42.68,1184965.0,38.5595,38.8493,38.5414,38.6501,1184965.0
2021-07-08 09:35:00,42.68,42.7,42.38,42.43,551159.0,38.6501,38.6682,38.3784,38.4237,551159.0
2021-07-08 09:40:00,42.43,42.51,42.2,42.24,532066.0,38.4237,38.4961,38.2154,38.2516,532066.0
2021-07-08 09:45:00,42.24,42.55,42.15,42.54,476336.0,38.2516,38.5323,38.1701,38.5233,476336.0
2021-07-08 09:50:00,42.54,42.54,42.36,42.43,314402.0,38.5233,38.5233,38.3603,38.4237,314402.0
2021-07-08 09:55:00,42.43,42.46,42.3,42.38,419011.0,38.4237,38.4508,38.3059,38.3784,419011.0
2021-07-08 10:00:00,42.38,42.38,42.07,42.23,561053.0,38.3784,38.3784,38.0976,38.2425,561053.0
2021-07-08 10:05:00,42.23,42.35,42.17,42.26,294166.0,38.2425,38.3512,38.1882,38.2697,294166.0
2021-07-08 10:10:00,42.25,42.34,42.18,42.27,293687.0,38.2607,38.3422,38.1973,38.2788,293687.0
2021-07-08 10:15:00,42.28,42.43,42.25,42.39,243876.0,38.2878,38.4237,38.2607,38.3874,243876.0
2021-07-08 10:20:00,42.39,42.39,42.3,42.36,256578.0,38.3874,38.3874,38.3059,38.3603,256578.0
2021-07-08 10:25:00,42.36,42.57,42.23,42.56,315790.0,38.3603,38.5504,38.2425,38.5414,315790.0
2021-07-08 10:30:00,42.56,42.62,42.5,42.54,367128.0,38.5414,38.5957,38.487,38.5233,367128.0
2021-07-08 10:35:00,42.54,42.64,42.49,42.58,217257.0,38.5233,38.6138,38.478,38.5595,217257.0
2021-07-08 10:40:00,42.58,42.68,42.48,42.66,433745.0,38.5595,38.6501,38.4689,38.6319,433745.0
2021-07-08 10:45:00,42.66,42.66,42.46,42.5,157284.0,38.6319,38.6319,38.4508,38.487,157284.0
2021-07-08 10:50:00,42.5,42.73,42.49,42.73,174826.0,38.487,38.6953,38.478,38.6953,174826.0
2021-07-08 10:55:00,42.72,42.76,42.65,42.68,367674.0,38.6863,38.7225,38.6229,38.6501,367674.0
2021-07-08 11:00:00,42.68,42.78,42.61,42.69,576839.0,38.6501,38.7406,38.5867,38.6591,576839.0
2021-07-08 11:05:00,42.7,42.77,42.69,42.73,385138.0,38.6682,38.7316,38.6591,38.6953,385138.0
2021-07-08 11:10:00,42.73,42.78,42.69,42.7,211849.0,38.6953,38.7406,38.6591,38.6682,211849.0
2021-07-08 11:15:00,42.69,42.7,42.62,42.66,232675.0,38.6591,38.6682,38.5957,38.6319,232675.0
2021-07-08 11:20:00,42.65,42.78,42.65,42.71,233807.0,38.6229,38.7406,38.6229,38.6772,233807.0
2021-07-08 11:25:00,42.71,42.74,42.66,42.67,159134.0,38.6772,38.7044,38.6319,38.641,159134.0
2021-07-08 11:30:00,42.67,42.85,42.64,42.83,372803.0,38.641,38.804,38.6138,38.7859,372803.0
2021-07-08 11:35:00,42.84,42.95,42.82,42.87,351843.0,38.7949,38.8946,38.7768,38.8221,351843.0
2021-07-08 11:40:00,42.86,42.9,42.78,42.78,164940.0,38.8131,38.8493,38.7406,38.7406,164940.0
2021-07-08 11:45:00,42.77,42.9,42.77,42.86,166435.0,38.7316,38.8493,38.7316,38.8131,166435.0
2021-07-08 11:50:00,42.85,42.86,42.79,42.84,119419.0,38.804,38.8131,38.7497,38.7949,119419.0
2021-07-08 11:55:00,42.84,42.86,42.78,42.82,148403.0,38.7949,38.8131,38.7406,38.7768,148403.0
2021-07-08 12:00:00,42.81,42.83,42.77,42.83,145201.0,38.7678,38.7859,38.7316,38.7859,145201.0
2021-07-08 12:05:00,42.83,42.9,42.82,42.86,123111.0,38.7859,38.8493,38.7768,38.8131,123111.0
2021-07-08 12:10:00,42.87,42.88,42.78,42.8,125442.0,38.8221,38.8312,38.7406,38.7587,125442.0
2021-07-08 12:15:00,42.81,42.83,42.74,42.77,145352.0,38.7678,38.7859,38.7044,38.7316,145352.0
2021-07-08 12:20:00,42.77,42.8,42.69,42.7,174452.0,38.7316,38.7587,38.6591,38.6682,174452.0
2021-07-08 12:25:00,42.69,42.81,42.68,42.76,210252.0,38.6591,38.7678,38.6501,38.7225,210252.0
2021-07-08 12:30:00,42.76,42.79,42.71,42.72,128766.0,38.7225,38.7497,38.6772,38.6863,128766.0
2021-07-08 12:35:00,42.71,42.75,42.7,42.73,88277.0,38.6772,38.7134,38.6682,38.6953,88277.0
2021-07-08 12:40:00,42.72,42.78,42.69,42.75,180489.0,38.6863,38.7406,38.6591,38.7134,180489.0
2021-07-08 12:45:00,42.75,42.76,42.7,42.73,94479.0,38.7134,38.7225,38.6682,38.6953,94479.0
2021-07-08 12:50:00,42.73,42.74,42.68,42.69,94960.0,38.6953,38.7044,38.6501,38.6591,94960.0
2021-07-08 12:55:00,42.7,42.75,42.69,42.73,170665.0,38.6682,38.7134,38.6591,38.6953,170665.0
2021-07-08 13:00:00,42.73,42.73,42.58,42.59,223260.0,38.6953,38.6953,38.5595,38.5685,223260.0
2021-07-08 13:05:00,42.59,42.64,42.56,42.57,293294.0,38.5685,38.6138,38.5414,38.5504,293294.0
2021-07-08 13:10:00,42.57,42.58,42.5,42.51,215994.0,38.5504,38.5595,38.487,38.4961,215994.0
2021-07-08 13:15:00,42.51,42.58,42.5,42.55,220356.0,38.4961,38.5595,38.487,38.5323,220356.0
2021-07-08 13:20:00,42.55,42.55,42.43,42.44,227689.0,38.5323,38.5323,38.4237,38.4327,227689.0
2021-07-08 13:25:00,42.44,42.5,42.41,42.49,214439.0,38.4327,38.487,38.4055,38.478,214439.0
2021-07-08 13:30:00,42.49,42.49,42.4,42.44,146109.0,38.478,38.478,38.3965,38.4327,146109.0
2021-07-08 13:35:00,42.45,42.46,42.41,42.43,124858.0,38.4418,38.4508,38.4055,38.4237,124858.0
2021-07-08 13:40:00,42.43,42.43,42.34,42.38,286940.0,38.4237,38.4237,38.3422,38.3784,286940.0
2021-07-08 13:45:00,42.37,42.39,42.27,42.27,218374.0,38.3693,38.3874,38.2788,38.2788,218374.0
2021-07-08 13:50:00,42.26,42.31,42.26,42.28,176093.0,38.2697,38.315,38.2697,38.2878,176093.0
2021-07-08 13:55:00,42.29,42.3,42.25,42.27,140275.0,38.2969,38.3059,38.2607,38.2788,140275.0
2021-07-08 14:00:00,42.27,42.29,42.2,42.27,267953.0,38.2788,38.2969,38.2154,38.2788,267953.0
2021-07-08 14:05:00,42.27,42.3,42.22,42.23,348362.0,38.2788,38.3059,38.2335,38.2425,348362.0
2021-07-08 14:10:00,42.23,42.29,42.21,42.27,281323.0,38.2425,38.2969,38.2244,38.2788,281323.0
2021-07-08 14:15:00,42.28,42.31,42.15,42.15,235894.0,38.2878,38.315,38.1701,38.1701,235894.0
2021-07-08 14:20:00,42.16,42.2,42.13,42.15,194577.0,38.1792,38.2154,38.152,38.1701,194577.0
2021-07-08 14:25:00,42.15,42.2,42.08,42.09,392094.0,38.1701,38.2154,38.1067,38.1158,392094.0
2021-07-08 14:30:00,42.08,42.13,42.03,42.04,414746.0,38.1067,38.152,38.0614,38.0705,414746.0
2021-07-08 14:35:00,42.04,42.05,41.98,42.0,536119.0,38.0705,38.0795,38.0161,38.0343,536119.0
2021-07-08 14:40:00,42.0,42.05,41.97,42.02,305548.0,38.0343,38.0795,38.0071,38.0524,305548.0
2021-07-08 14:45:00,42.01,42.11,42.0,42.09,370660.0,38.0433,38.1339,38.0343,38.1158,370660.0
2021-07-08 14:50:00,42.09,42.14,42.07,42.09,358770.0,38.1158,38.161,38.0976,38.1158,358770.0
2021-07-08 14:55:00,42.09,42.14,42.06,42.08,301667.0,38.1158,38.161,38.0886,38.1067,301667.0
2021-07-08 15:00:00,42.07,42.14,42.07,42.12,432794.0,38.0976,38.161,38.0976,38.1429,432794.0
2021-07-08 15:05:00,42.12,42.18,42.11,42.13,227143.0,38.1429,38.1973,38.1339,38.152,227143.0
2021-07-08 15:10:00,42.12,42.14,42.06,42.07,206916.0,38.1429,38.161,38.0886,38.0976,206916.0
2021-07-08 15:15:00,42.07,42.14,42.05,42.14,190598.0,38.0976,38.161,38.0795,38.161,190598.0
2021-07-08 15:20:00,42.14,42.19,42.11,42.16,266529.0,38.161,38.2063,38.1339,38.1792,266529.0
2021-07-08 15:25:00,42.16,42.17,42.11,42.13,187033.0,38.1792,38.1882,38.1339,38.152,187033.0
2021-07-08 15:30:00,42.13,42.21,42.12,42.16,282260.0,38.152,38.2244,38.1429,38.1792,282260.0
2021-07-08 15:35:00,42.16,42.21,42.11,42.12,285452.0,38.1792,38.2244,38.1339,38.1429,285452.0
2021-07-08 15:40:00,42.12,42.13,42.05,42.09,437419.0,38.1429,38.152,38.0795,38.1158,437419.0
2021-07-08 15:45:00,42.09,42.09,42.03,42.08,672016.0,38.1158,38.1158,38.0614,38.1067,672016.0
2021-07-08 15:50:00,42.08,42.21,42.03,42.16,893792.0,38.1067,38.2244,38.0614,38.1792,893792.0
2021-07-08 15:55:00,42.17,42.33,42.16,42.32,1675232.0,38.1882,38.3331,38.1792,38.324,1675232.0
2021-07-09 09:30:00,43.18,43.26,42.85,42.89,909905.0,39.1028,39.1753,38.804,38.8402,909905.0
2021-07-09 09:35:00,42.89,43.15,42.85,42.98,737705.0,38.8402,39.0757,38.804,38.9217,737705.0
2021-07-09 09:40:00,42.98,43.24,42.97,43.21,496537.0,38.9217,39.1572,38.9127,39.13,496537.0
2021-07-09 09:45:00,43.2,43.34,43.1,43.17,674759.0,39.121,39.2477,39.0304,39.0938,674759.0
2021-07-09 09:50:00,43.18,43.36,43.17,43.33,327872.0,39.1028,39.2658,39.0938,39.2387,327872.0
2021-07-09 09:55:00,43.33,43.38,43.19,43.2,277203.0,39.2387,39.284,39.1119,39.121,277203.0
2021-07-09 10:00:00,43.2,43.41,43.2,43.4,298637.0,39.121,39.3111,39.121,39.3021,298637.0
2021-07-09 10:05:00,43.39,43.48,43.35,43.41,322898.0,39.293,39.3745,39.2568,39.3111,322898.0
2021-07-09 10:10:00,43.41,43.55,43.39,43.52,284841.0,39.3111,39.4379,39.293,39.4107,284841.0
2021-07-09 10:15:00,43.52,43.65,43.49,43.64,366059.0,39.4107,39.5285,39.3836,39.5194,366059.0
2021-07-09 10:20:00,43.65,43.79,43.64,43.78,531167.0,39.5285,39.6552,39.5194,39.6462,531167.0
2021-07-09 10:25:00,43.77,43.79,43.62,43.69,406142.0,39.6371,39.6552,39.5013,39.5647,406142.0
2021-07-09 10:30:00,43.68,43.81,43.56,43.57,372793.0,39.5556,39.6734,39.447,39.456,372793.0
2021-07-09 10:35:00,43.57,43.71,43.56,43.65,186081.0,39.456,39.5828,39.447,39.5285,186081.0
2021-07-09 10:40:00,43.65,43.69,43.54,43.55,244955.0,39.5285,39.5647,39.4288,39.4379,244955.0
2021-07-09 10:45:00,43.55,43.56,43.48,43.52,213395.0,39.4379,39.447,39.3745,39.4107,213395.0
2021-07-09 10:50:00,43.52,43.58,43.48,43.52,226803.0,39.4107,39.4651,39.3745,39.4107,226803.0
2021-07-09 10:55:00,43.51,43.54,43.4,43.44,219904.0,39.4017,39.4288,39.3021,39.3383,219904.0
2021-07-09 11:00:00,43.44,43.52,43.38,43.52,242518.0,39.3383,39.4107,39.284,39.4107,242518.0
2021-07-09 11:05:00,43.51,43.59,43.5,43.58,262012.0,39.4017,39.4741,39.3926,39.4651,262012.0
2021-07-09 11:10:00,43.58,43.6,43.53,43.55,209371.0,39.4651,39.4832,39.4198,39.4379,209371.0
2021-07-09 11:15:00,43.54,43.58,43.52,43.54,255337.0,39.4288,39.4651,39.4107,39.4288,255337.0
2021-07-09 11:20:00,43.54,43.57,43.47,43.48,189308.0,39.4288,39.456,39.3655,39.3745,189308.0
2021-07-09 11:25:00,43.47,43.57,43.47,43.53,284349.0,39.3655,39.456,39.3655,39.4198,284349.0
2021-07-09 11:30:00,43.53,43.64,43.52,43.64,266223.0,39.4198,39.5194,39.4107,39.5194,266223.0
2021-07-09 11:35:00,43.63,43.66,43.6,43.62,203956.0,39.5104,39.5375,39.4832,39.5013,203956.0
2021-07-09 11:40:00,43.62,43.68,43.61,43.66,209647.0,39.5013,39.5556,39.4922,39.5375,209647.0
2021-07-09 11:45:00,43.65,43.68,43.53,43.54,169725.0,39.5285,39.5556,39.4198,39.4288,169725.0
2021-07-09 11:50:00,43.53,43.62,43.52,43.61,122861.0,39.4198,39.5013,39.4107,39.4922,122861.0
2021-07-09 11:55:00,43.6,43.64,43.56,43.59,153514.0,39.4832,39.5194,39.447,39.4741,153514.0
2021-07-09 12:00:00,43.58,43.62,43.56,43.57,182194.0,39.4651,39.5013,39.447,39.456,182194.0
2021-07-09 12:05:00,43.57,43.7,43.56,43.7,137687.0,39.456,39.5737,39.447,39.5737,137687.0
2021-07-09 12:10:00,43.69,43.71,43.62,43.62,180824.0,39.5647,39.5828,39.5013,39.5013,180824.0
2021-07-09 12:15:00,43.63,43.71,43.62,43.71,262526.0,39.5104,39.5828,39.5013,39.5828,262526.0
2021-07-09 12:20:00,43.7,43.72,43.65,43.65,104620.0,39.5737,39.5919,39.5285,39.5285,104620.0
2021-07-09 12:25:00,43.65,43.67,43.62,43.65,103507.0,39.5285,39.5466,39.5013,39.5285,103507.0
2021-07-09 12:30:00,43.65,43.65,43.59,43.64,158043.0,39.5285,39.5285,39.4741,39.5194,158043.0
2021-07-09 12:35:00,43.64,43.69,43.63,43.69,93129.0,39.5194,39.5647,39.5104,39.5647,93129.0
2021-07-09 12:40:00,43.69,43.72,43.67,43.71,132638.0,39.5647,39.5919,39.5466,39.5828,132638.0
2021-07-09 12:45:00,43.71,43.75,43.7,43.73,113293.0,39.5828,39.619,39.5737,39.6009,113293.0
2021-07-09 12:50:00,43.72,43.74,43.7,43.73,146934.0,39.5919,39.61,39.5737,39.6009,146934.0
2021-07-09 12:55:00,43.73,43.75,43.71,43.73,178864.0,39.6009,39.619,39.5828,39.6009,178864.0
2021-07-09 13:00:00,43.73,43.84,43.72,43.82,229889.0,39.6009,39.7005,39.5919,39.6824,229889.0
2021-07-09 13:05:00,43.82,43.84,43.77,43.78,197634.0,39.6824,39.7005,39.6371,39.6462,197634.0
2021-07-09 13:10:00,43.78,43.79,43.73,43.73,119190.0,39.6462,39.6552,39.6009,39.6009,119190.0
2021-07-09 13:15:00,43.73,43.79,43.71,43.77,172271.0,39.6009,39.6552,39.5828,39.6371,172271.0
2021-07-09 13:20:00,43.76,43.77,43.73,43.76,154377.0,39.6281,39.6371,39.6009,39.6281,154377.0
2021-07-09 13:25:00,43.76,43.79,43.76,43.78,122033.0,39.6281,39.6552,39.6281,39.6462,122033.0
2021-07-09 13:30:00,43.78,43.79,43.73,43.74,104464.0,39.6462,39.6552,39.6009,39.61,104464.0
2021-07-09 13:35:00,43.73,43.74,43.7,43.7,117765.0,39.6009,39.61,39.5737,39.5737,117765.0
2021-07-09 13:40:00,43.7,43.78,43.7,43.77,120438.0,39.5737,39.6462,39.5737,39.6371,120438.0
2021-07-09 13:45:00,43.76,43.78,43.73,43.77,98293.0,39.6281,39.6462,39.6009,39.6371,98293.0
2021-07-09 13:50:00,43.77,43.83,43.76,43.83,181782.0,39.6371,39.6915,39.6281,39.6915,181782.0
2021-07-09 13:55:00,43.83,43.83,43.79,43.8,114462.0,39.6915,39.6915,39.6552,39.6643,114462.0
2021-07-09 14:00:00,43.8,43.83,43.77,43.77,126116.0,39.6643,39.6915,39.6371,39.6371,126116.0
2021-07-09 14:05:00,43.77,43.87,43.76,43.85,231367.0,39.6371,39.7277,39.6281,39.7096,231367.0
2021-07-09 14:10:00,43.86,43.91,43.84,43.9,116515.0,39.7186,39.7639,39.7005,39.7549,116515.0
2021-07-09 14:15:00,43.9,43.94,43.89,43.93,189139.0,39.7549,39.7911,39.7458,39.782,189139.0
2021-07-09 14:20:00,43.94,43.96,43.92,43.95,179705.0,39.7911,39.8092,39.773,39.8001,179705.0
2021-07-09 14:25:00,43.94,43.98,43.93,43.96,142970.0,39.7911,39.8273,39.782,39.8092,142970.0
2021-07-09 14:30:00,43.96,43.96,43.89,43.9,134897.0,39.8092,39.8092,39.7458,39.7549,134897.0
2021-07-09 14:35:00,43.9,43.95,43.89,43.94,106131.0,39.7549,39.8001,39.7458,39.7911,106131.0
2021-07-09 14:40:00,43.93,43.96,43.89,43.9,124280.0,39.782,39.8092,39.7458,39.7549,124280.0
2021-07-09 14:45:00,43.9,43.98,43.89,43.97,166437.0,39.7549,39.8273,39.7458,39.8182,166437.0
2021-07-09 14:50:00,43.97,44.0,43.96,43.98,213434.0,39.8182,39.8454,39.8092,39.8273,213434.0
2021-07-09 14:55:00,43.98,44.0,43.95,43.99,112273.0,39.8273,39.8454,39.8001,39.8364,112273.0
2021-07-09 15:00:00,43.98,44.02,43.96,43.98,275643.0,39.8273,39.8635,39.8092,39.8273,275643.0
2021-07-09 15:05:00,43.98,44.01,43.96,43.98,136572.0,39.8273,39.8545,39.8092,39.8273,136572.0
2021-07-09 15:10:00,43.98,44.01,43.96,43.99,143164.0,39.8273,39.8545,39.8092,39.8364,143164.0
2021-07-09 15:15:00,43.98,44.07,43.98,44.07,198165.0,39.8273,39.9088,39.8273,39.9088,198165.0
2021-07-09 15:20:00,44.07,44.07,43.98,43.98,254665.0,39.9088,39.9088,39.8273,39.8273,254665.0
2021-07-09 15:25:00,43.98,44.07,43.98,44.03,290169.0,39.8273,39.9088,39.8273,39.8726,290169.0
2021-07-09 15:30:00,44.02,44.09,44.01,44.08,348224.0,39.8635,39.9269,39.8545,39.9179,348224.0
2021-07-09 15:35:00,44.09,44.11,44.05,44.09,443604.0,39.9269,39.945,39.8907,39.9269,443604.0
2021-07-09 15:40:00,44.08,44.1,43.96,43.97,467067.0,39.9179,39.936,39.8092,39.8182,467067.0
2021-07-09 15:45:00,43.97,43.97,43.88,43.9,514171.0,39.8182,39.8182,39.7367,39.7549,514171.0
2021-07-09 15:50:00,43.91,44.0,43.9,43.94,1037342.0,39.7639,39.8454,39.7549,39.7911,1037342.0
2021-07-09 15:55:00,43.94,43.96,43.86,43.91,1669541.0,39.7911,39.8092,39.7186,39.7639,1669541.0
2021-07-12 09:30:00,43.28,43.29,42.95,43.11,1088054.0,39.1934,39.2025,38.8946,39.0395,1088054.0
2021-07-12 09:35:00,43.11,43.25,43.01,43.07,516689.0,39.0395,39.1662,38.9489,39.0032,516689.0
2021-07-12 09:40:00,43.07,43.3,43.03,43.29,422464.0,39.0032,39.2115,38.967,39.2025,422464.0
2021-07-12 09:45:00,43.28,43.48,43.27,43.46,399217.0,39.1934,39.3745,39.1843,39.3564,399217.0
2021-07-12 09:50:00,43.46,43.6,43.42,43.59,346161.0,39.3564,39.4832,39.3202,39.4741,346161.0
2021-07-12 09:55:00,43.59,43.68,43.55,43.68,317024.0,39.4741,39.5556,39.4379,39.5556,317024.0
2021-07-12 10:00:00,43.68,43.87,43.67,43.85,318216.0,39.5556,39.7277,39.5466,39.7096,318216.0
2021-07-12 10:05:00,43.85,43.93,43.84,43.86,186197.0,39.7096,39.782,39.7005,39.7186,186197.0
2021-07-12 10:10:00,43.85,43.94,43.76,43.79,282010.0,39.7096,39.7911,39.6281,39.6552,282010.0
2021-07-12 10:15:00,43.79,43.95,43.78,43.93,256045.0,39.6552,39.8001,39.6462,39.782,256045.0
2021-07-12 10:20:00,43.92,43.98,43.84,43.9,174153.0,39.773,39.8273,39.7005,39.7549,174153.0
2021-07-12 10:25:00,43.91,43.93,43.8,43.85,190471.0,39.7639,39.782,39.6643,39.7096,190471.0
2021-07-12 10:30:00,43.85,43.97,43.84,43.88,136543.0,39.7096,39.8182,39.7005,39.7367,136543.0
2021-07-12 10:35:00,43.88,43.88,43.77,43.88,174345.0,39.7367,39.7367,39.6371,39.7367,174345.0
2021-07-12 10:40:00,43.88,43.9,43.8,43.87,130672.0,39.7367,39.7549,39.6643,39.7277,130672.0
2021-07-12 10:45:00,43.86,43.88,43.75,43.79,188754.0,39.7186,39.7367,39.619,39.6552,188754.0
2021-07-12 10:50:00,43.8,43.84,43.75,43.82,169998.0,39.6643,39.7005,39.619,39.6824,169998.0
2021-07-12 10:55:00,43.83,43.84,43.78,43.82,206646.0,39.6915,39.7005,39.6462,39.6824,206646.0
2021-07-12 11:00:00,43.82,43.85,43.7,43.75,169562.0,39.6824,39.7096,39.5737,39.619,169562.0
2021-07-12 11:05:00,43.76,43.8,43.75,43.77,92086.0,39.6281,39.6643,39.619,39.6371,92086.0
2021-07-12 11:10:00,43.77,43.8,43.72,43.78,88278.0,39.6371,39.6643,39.5919,39.6462,88278.0
2021-07-12 11:15:00,43.79,43.83,43.77,43.81,111091.0,39.6552,39.6915,39.6371,39.6734,111091.0
2021-07-12 11:20:00,43.81,43.88,43.79,43.86,137346.0,39.6734,39.7367,39.6552,39.7186,137346.0
2021-07-12 11:25:00,43.87,43.9,43.84,43.88,76183.0,39.7277,39.7549,39.7005,39.7367,76183.0
2021-07-12 11:30:00,43.88,43.88,43.81,43.82,84434.0,39.7367,39.7367,39.6734,39.6824,84434.0
2021-07-12 11:35:00,43.82,43.89,43.82,43.89,79484.0,39.6824,39.7458,39.6824,39.7458,79484.0
2021-07-12 11:40:00,43.89,43.95,43.89,43.93,158681.0,39.7458,39.8001,39.7458,39.782,158681.0
2021-07-12 11:45:00,43.93,43.96,43.89,43.95,120341.0,39.782,39.8092,39.7458,39.8001,120341.0
2021-07-12 11:50:00,43.96,44.04,43.95,44.03,161655.0,39.8092,39.8816,39.8001,39.8726,161655.0
2021-07-12 11:55:00,44.02,44.06,43.99,44.05,110420.0,39.8635,39.8997,39.8364,39.8907,110420.0
2021-07-12 12:00:00,44.05,44.11,44.02,44.06,173229.0,39.8907,39.945,39.8635,39.8997,173229.0
2021-07-12 12:05:00,44.06,44.08,44.03,44.07,95559.0,39.8997,39.9179,39.8726,39.9088,95559.0
2021-07-12 12:10:00,44.08,44.12,44.04,44.09,86610.0,39.9179,39.9541,39.8816,39.9269,86610.0
2021-07-12 12:15:00,44.09,44.11,44.05,44.07,136436.0,39.9269,39.945,39.8907,39.9088,136436.0
2021-07-12 12:20:00,44.07,44.11,44.04,44.06,102629.0,39.9088,39.945,39.8816,39.8997,102629.0
2021-07-12 12:25:00,44.06,44.07,44.01,44.05,94303.0,39.8997,39.9088,39.8545,39.8907,94303.0
2021-07-12 12:30:00,44.05,44.05,44.01,44.04,90136.0,39.8907,39.8907,39.8545,39.8816,90136.0
2021-07-12 12:35:00,44.05,44.09,44.04,44.09,81095.0,39.8907,39.9269,39.8816,39.9269,81095.0
2021-07-12 12:40:00,44.08,44.15,44.06,44.11,96174.0,39.9179,39.9813,39.8997,39.945,96174.0
2021-07-12 12:45:00,44.11,44.15,44.1,44.1,96281.0,39.945,39.9813,39.936,39.936,96281.0
2021-07-12 12:50:00,44.1,44.11,44.01,44.04,117357.0,39.936,39.945,39.8545,39.8816,117357.0
2021-07-12 12:55:00,44.05,44.11,44.04,44.11,115214.0,39.8907,39.945,39.8816,39.945,115214.0
2021-07-12 13:00:00,44.11,44.19,44.09,44.19,134507.0,39.945,40.0175,39.9269,40.0175,134507.0
2021-07-12 13:05:00,44.19,44.21,44.14,44.15,148070.0,40.0175,40.0356,39.9722,39.9813,148070.0
2021-07-12 13:10:00,44.14,44.17,44.12,44.13,53293.0,39.9722,39.9994,39.9541,39.9631,53293.0
2021-07-12 13:15:00,44.13,44.15,44.09,44.14,57108.0,39.9631,39.9813,39.9269,39.9722,57108.0
2021-07-12 13:20:00,44.14,44.22,44.14,44.2,97771.0,39.9722,40.0446,39.9722,40.0265,97771.0
2021-07-12 13:25:00,44.21,44.23,44.16,44.2,71138.0,40.0356,40.0537,39.9903,40.0265,71138.0
2021-07-12 13:30:00,44.2,44.21,44.16,44.18,97757.0,40.0265,40.0356,39.9903,40.0084,97757.0
2021-07-12 13:35:00,44.18,44.2,44.16,44.2,75921.0,40.0084,40.0265,39.9903,40.0265,75921.0
2021-07-12 13:40:00,44.19,44.22,44.16,44.19,54680.0,40.0175,40.0446,39.9903,40.0175,54680.0
2021-07-12 13:45:00,44.19,44.2,44.15,44.17,62065.0,40.0175,40.0265,39.9813,39.9994,62065.0
2021-07-12 13:50:00,44.17,44.19,44.13,44.16,107959.0,39.9994,40.0175,39.9631,39.9903,107959.0
2021-07-12 13:55:00,44.16,44.17,44.05,44.09,172717.0,39.9903,39.9994,39.8907,39.9269,172717.0
2021-07-12 14:00:00,44.09,44.12,44.06,44.08,97144.0,39.9269,39.9541,39.8997,39.9179,97144.0
2021-07-12 14:05:00,44.08,44.1,44.05,44.05,75986.0,39.9179,39.936,39.8907,39.8907,75986.0
2021-07-12 14:10:00,44.05,44.06,44.01,44.02,86614.0,39.8907,39.8997,39.8545,39.8635,86614.0
2021-07-12 14:15:00,44.03,44.08,44.02,44.08,73773.0,39.8726,39.9179,39.8635,39.9179,73773.0
2021-07-12 14:20:00,44.08,44.11,44.06,44.08,157089.0,39.9179,39.945,39.8997,39.9179,157089.0
2021-07-12 14:25:00,44.08,44.11,44.06,44.11,123174.0,39.9179,39.945,39.8997,39.945,123174.0
2021-07-12 14:30:00,44.11,44.17,44.1,44.12,149158.0,39.945,39.9994,39.936,39.9541,149158.0
2021-07-12 14:35:00,44.12,44.13,44.07,44.07,91031.0,39.9541,39.9631,39.9088,39.9088,91031.0
2021-07-12 14:40:00,44.08,44.12,44.06,44.11,93268.0,39.9179,39.9541,39.8997,39.945,93268.0
2021-07-12 14:45:00,44.11,44.13,44.08,44.09,88338.0,39.945,39.9631,39.9179,39.9269,88338.0
2021-07-12 14:50:00,44.08,44.13,44.07,44.11,109294.0,39.9179,39.9631,39.9088,39.945,109294.0
2021-07-12 14:55:00,44.12,44.16,44.11,44.14,92537.0,39.9541,39.9903,39.945,39.9722,92537.0
2021-07-12 15:00:00,44.14,44.17,44.13,44.16,135035.0,39.9722,39.9994,39.9631,39.9903,135035.0
2021-07-12 15:05:00,44.16,44.18,44.12,44.13,164904.0,39.9903,40.0084,39.9541,39.9631,164904.0
2021-07-12 15:10:00,44.13,44.17,44.12,44.16,89712.0,39.9631,39.9994,39.9541,39.9903,89712.0
2021-07-12 15:15:00,44.16,44.22,44.16,44.19,323166.0,39.9903,40.0446,39.9903,40.0175,323166.0
2021-07-12 15:20:00,44.19,44.23,44.18,44.2,304744.0,40.0175,40.0537,40.0084,40.0265,304744.0
2021-07-12 15:25:00,44.2,44.25,44.2,44.23,152665.0,40.0265,40.0718,40.0265,40.0537,152665.0
2021-07-12 15:30:00,44.23,44.23,44.12,44.14,212868.0,40.0537,40.0537,39.9541,39.9722,212868.0
2021-07-12 15:35:00,44.15,44.17,44.13,44.14,147547.0,39.9813,39.9994,39.9631,39.9722,147547.0
2021-07-12 15:40:00,44.15,44.17,44.13,44.15,201001.0,39.9813,39.9994,39.9631,39.9813,201001.0
2021-07-12 15:45:00,44.16,44.17,44.12,44.14,280585.0,39.9903,39.9994,39.9541,39.9722,280585.0
2021-07-12 15:50:00,44.13,44.22,44.12,44.19,469824.0,39.9631,40.0446,39.9541,40.0175,469824.0
2021-07-12 15:55:00,44.2,44.2,44.07,44.16,1008600.0,40.0265,40.0265,39.9088,39.9903,1008600.0
2021-07-13 09:30:00,43.79,44.13,43.67,43.73,1130556.0,39.6552,39.9631,39.5466,39.6009,1130556.0
2021-07-13 09:35:00,43.73,44.1,43.59,44.09,513667.0,39.6009,39.936,39.4741,39.9269,513667.0
2021-07-13 09:40:00,44.07,44.09,43.92,43.92,344973.0,39.9088,39.9269,39.773,39.773,344973.0
2021-07-13 09:45:00,43.92,43.93,43.74,43.86,322805.0,39.773,39.782,39.61,39.7186,322805.0
2021-07-13 09:50:00,43.86,43.97,43.77,43.79,329619.0,39.7186,39.8182,39.6371,39.6552,329619.0
2021-07-13 09:55:00,43.78,43.78,43.57,43.59,285127.0,39.6462,39.6462,39.456,39.4741,285127.0
2021-07-13 10:00:00,43.58,43.6,43.38,43.48,346194.0,39.4651,39.4832,39.284,39.3745,346194.0
2021-07-13 10:05:00,43.48,43.56,43.39,43.44,349801.0,39.3745,39.447,39.293,39.3383,349801.0
2021-07-13 10:10:00,43.44,43.53,43.42,43.43,305912.0,39.3383,39.4198,39.3202,39.3292,305912.0
2021-07-13 10:15:00,43.42,43.43,43.27,43.3,411197.0,39.3202,39.3292,39.1843,39.2115,411197.0
2021-07-13 10:20:00,43.3,43.34,43.2,43.2,497975.0,39.2115,39.2477,39.121,39.121,497975.0
2021-07-13 10:25:00,43.2,43.21,43.1,43.12,266267.0,39.121,39.13,39.0304,39.0485,266267.0
2021-07-13 10:30:00,43.12,43.19,43.07,43.17,248049.0,39.0485,39.1119,39.0032,39.0938,248049.0
2021-07-13 10:35:00,43.17,43.17,43.04,43.07,233253.0,39.0938,39.0938,38.9761,39.0032,233253.0
2021-07-13 10:40:00,43.07,43.11,43.03,43.06,147064.0,39.0032,39.0395,38.967,38.9942,147064.0
2021-07-13 10:45:00,43.05,43.07,43.01,43.04,189472.0,38.9851,39.0032,38.9489,38.9761,189472.0
2021-07-13 10:50:00,43.04,43.12,43.02,43.09,124539.0,38.9761,39.0485,38.9579,39.0213,124539.0
2021-07-13 10:55:00,43.09,43.18,43.08,43.12,214899.0,39.0213,39.1028,39.0123,39.0485,214899.0
2021-07-13 11:00:00,43.13,43.15,43.06,43.1,224720.0,39.0576,39.0757,38.9942,39.0304,224720.0
2021-07-13 11:05:00,43.1,43.21,43.08,43.16,202747.0,39.0304,39.13,39.0123,39.0847,202747.0
2021-07-13 11:10:00,43.17,43.21,43.11,43.11,151768.0,39.0938,39.13,39.0395,39.0395,151768.0
2021-07-13 11:15:00,43.11,43.15,43.08,43.11,129340.0,39.0395,39.0757,39.0123,39.0395,129340.0
2021-07-13 11:20:00,43.11,43.13,43.05,43.12,153694.0,39.0395,39.0576,38.9851,39.0485,153694.0
2021-07-13 11:25:00,43.13,43.23,43.09,43.18,262402.0,39.0576,39.1481,39.0213,39.1028,262402.0
2021-07-13 11:30:00,43.19,43.19,43.1,43.16,250872.0,39.1119,39.1119,39.0304,39.0847,250872.0
2021-07-13 11:35:00,43.17,43.2,43.12,43.18,179296.0,39.0938,39.121,39.0485,39.1028,179296.0
2021-07-13 11:40:00,43.18,43.18,43.12,43.15,119089.0,39.1028,39.1028,39.0485,39.0757,119089.0
2021-07-13 11:45:00,43.14,43.27,43.12,43.27,155960.0,39.0666,39.1843,39.0485,39.1843,155960.0
2021-07-13 11:50:00,43.26,43.27,43.18,43.22,301727.0,39.1753,39.1843,39.1028,39.1391,301727.0
2021-07-13 11:55:00,43.23,43.27,43.2,43.24,101561.0,39.1481,39.1843,39.121,39.1572,101561.0
2021-07-13 12:00:00,43.25,43.32,43.23,43.29,176462.0,39.1662,39.2296,39.1481,39.2025,176462.0
2021-07-13 12:05:00,43.3,43.35,43.27,43.33,127463.0,39.2115,39.2568,39.1843,39.2387,127463.0
2021-07-13 12:10:00,43.33,43.38,43.31,43.38,248320.0,39.2387,39.284,39.2206,39.284,248320.0
2021-07-13 12:15:00,43.38,43.38,43.27,43.28,144896.0,39.284,39.284,39.1843,39.1934,144896.0
2021-07-13 12:20:00,43.27,43.3,43.25,43.28,115257.0,39.1843,39.2115,39.1662,39.1934,115257.0
2021-07-13 12:25:00,43.27,43.31,43.25,43.3,110713.0,39.1843,39.2206,39.1662,39.2115,110713.0
2021-07-13 12:30:00,43.3,43.31,43.26,43.3,93870.0,39.2115,39.2206,39.1753,39.2115,93870.0
2021-07-13 12:35:00,43.3,43.32,43.27,43.29,110408.0,39.2115,39.2296,39.1843,39.2025,110408.0
2021-07-13 12:40:00,43.29,43.33,43.22,43.22,174136.0,39.2025,39.2387,39.1391,39.1391,174136.0
2021-07-13 12:45:00,43.22,43.23,43.15,43.17,246280.0,39.1391,39.1481,39.0757,39.0938,246280.0
2021-07-13 12:50:00,43.16,43.26,43.15,43.26,200811.0,39.0847,39.1753,39.0757,39.1753,200811.0
2021-07-13 12:55:00,43.26,43.26,43.19,43.21,163168.0,39.1753,39.1753,39.1119,39.13,163168.0
2021-07-13 13:00:00,43.21,43.26,43.21,43.25,136833.0,39.13,39.1753,39.13,39.1662,136833.0
2021-07-13 13:05:00,43.25,43.32,43.24,43.31,153599.0,39.1662,39.2296,39.1572,39.2206,153599.0
2021-07-13 13:10:00,43.3,43.33,43.24,43.3,133387.0,39.2115,39.2387,39.1572,39.2115,133387.0
2021-07-13 13:15:00,43.3,43.33,43.27,43.32,157186.0,39.2115,39.2387,39.1843,39.2296,157186.0
2021-07-13 13:20:00,43.31,43.44,43.31,43.37,203220.0,39.2206,39.3383,39.2206,39.2749,203220.0
2021-07-13 13:25:00,43.37,43.45,43.35,43.44,185586.0,39.2749,39.3473,39.2568,39.3383,185586.0
2021-07-13 13:30:00,43.45,43.49,43.32,43.38,383922.0,39.3473,39.3836,39.2296,39.284,383922.0
2021-07-13 13:35:00,43.39,43.46,43.38,43.46,115498.0,39.293,39.3564,39.284,39.3564,115498.0
2021-07-13 13:40:00,43.45,43.56,43.43,43.48,155396.0,39.3473,39.447,39.3292,39.3745,155396.0
2021-07-13 13:45:00,43.48,43.55,43.48,43.53,167774.0,39.3745,39.4379,39.3745,39.4198,167774.0
2021-07-13 13:50:00,43.53,43.62,43.51,43.61,245308.0,39.4198,39.5013,39.4017,39.4922,245308.0
2021-07-13 13:55:00,43.61,43.66,43.6,43.63,175168.0,39.4922,39.5375,39.4832,39.5104,175168.0
2021-07-13 14:00:00,43.63,43.66,43.57,43.59,158537.0,39.5104,39.5375,39.456,39.4741,158537.0
2021-07-13 14:05:00,43.59,43.69,43.57,43.62,290644.0,39.4741,39.5647,39.456,39.5013,290644.0
2021-07-13 14:10:00,43.62,43.63,43.54,43.59,184104.0,39.5013,39.5104,39.4288,39.4741,184104.0
2021-07-13 14:15:00,43.59,43.63,43.54,43.62,171419.0,39.4741,39.5104,39.4288,39.5013,171419.0
2021-07-13 14:20:00,43.62,43.63,43.52,43.57,126056.0,39.5013,39.5104,39.4107,39.456,126056.0
2021-07-13 14:25:00,43.58,43.58,43.51,43.52,122457.0,39.4651,39.4651,39.4017,39.4107,122457.0
2021-07-13 14:30:00,43.51,43.52,43.45,43.45,114309.0,39.4017,39.4107,39.3473,39.3473,114309.0
2021-07-13 14:35:00,43.46,43.53,43.45,43.5,95733.0,39.3564,39.4198,39.3473,39.3926,95733.0
2021-07-13 14:40:00,43.51,43.52,43.45,43.46,133909.0,39.4017,39.4107,39.3473,39.3564,133909.0
2021-07-13 14:45:00,43.46,43.52,43.45,43.51,132157.0,39.3564,39.4107,39.3473,39.4017,132157.0
2021-07-13 14:50:00,43.52,43.54,43.45,43.46,96139.0,39.4107,39.4288,39.3473,39.3564,96139.0
2021-07-13 14:55:00,43.46,43.46,43.41,43.41,84496.0,39.3564,39.3564,39.3111,39.3111,84496.0
2021-07-13 15:00:00,43.41,43.45,43.41,43.41,142587.0,39.3111,39.3473,39.3111,39.3111,142587.0
2021-07-13 15:05:00,43.41,43.44,43.35,43.37,345186.0,39.3111,39.3383,39.2568,39.2749,345186.0
2021-07-13 15:10:00,43.37,43.38,43.3,43.33,192600.0,39.2749,39.284,39.2115,39.2387,192600.0
2021-07-13 15:15:00,43.32,43.43,43.31,43.43,184953.0,39.2296,39.3292,39.2206,39.3292,184953.0
2021-07-13 15:20:00,43.43,43.44,43.36,43.38,186683.0,39.3292,39.3383,39.2658,39.284,186683.0
2021-07-13 15:25:00,43.38,43.39,43.34,43.37,187688.0,39.284,39.293,39.2477,39.2749,187688.0
2021-07-13 15:30:00,43.36,43.38,43.3,43.38,302390.0,39.2658,39.284,39.2115,39.284,302390.0
2021-07-13 15:35:00,43.38,43.38,43.27,43.28,218923.0,39.284,39.284,39.1843,39.1934,218923.0
2021-07-13 15:40:00,43.29,43.34,43.27,43.3,394571.0,39.2025,39.2477,39.1843,39.2115,394571.0
2021-07-13 15:45:00,43.3,43.34,43.26,43.29,551735.0,39.2115,39.2477,39.1753,39.2025,551735.0
2021-07-13 15:50:00,43.29,43.29,43.19,43.22,1341483.0,39.2025,39.2025,39.1119,39.1391,1341483.0
2021-07-13 15:55:00,43.22,43.26,43.18,43.23,1987877.0,39.1391,39.1753,39.1028,39.1481,1987877.0
2021-07-14 09:30:00,43.6,44.15,43.56,43.96,1852842.0,39.4832,39.9813,39.447,39.8092,1852842.0
2021-07-14 09:35:00,43.96,44.44,43.96,44.34,1596599.0,39.8092,40.2439,39.8092,40.1533,1596599.0
2021-07-14 09:40:00,44.34,44.52,43.98,44.0,943087.0,40.1533,40.3163,39.8273,39.8454,943087.0
2021-07-14 09:45:00,44.0,44.06,43.49,43.71,897545.0,39.8454,39.8997,39.3836,39.5828,897545.0
2021-07-14 09:50:00,43.71,43.74,43.43,43.58,685377.0,39.5828,39.61,39.3292,39.4651,685377.0
2021-07-14 09:55:00,43.57,43.72,43.51,43.55,440548.0,39.456,39.5919,39.4017,39.4379,440548.0
2021-07-14 10:00:00,43.55,43.65,43.5,43.54,397177.0,39.4379,39.5285,39.3926,39.4288,397177.0
2021-07-14 10:05:00,43.53,43.55,43.35,43.43,347414.0,39.4198,39.4379,39.2568,39.3292,347414.0
2021-07-14 10:10:00,43.43,43.61,43.38,43.54,422821.0,39.3292,39.4922,39.284,39.4288,422821.0
2021-07-14 10:15:00,43.54,43.6,43.44,43.48,293527.0,39.4288,39.4832,39.3383,39.3745,293527.0
2021-07-14 10:20:00,43.48,43.51,43.37,43.46,237719.0,39.3745,39.4017,39.2749,39.3564,237719.0
2021-07-14 10:25:00,43.46,43.47,43.22,43.23,386235.0,39.3564,39.3655,39.1391,39.1481,386235.0
2021-07-14 10:30:00,43.23,43.29,43.03,43.07,602112.0,39.1481,39.2025,38.967,39.0032,602112.0
2021-07-14 10:35:00,43.07,43.17,43.07,43.11,272405.0,39.0032,39.0938,39.0032,39.0395,272405.0
2021-07-14 10:40:00,43.11,43.13,43.06,43.06,270489.0,39.0395,39.0576,38.9942,38.9942,270489.0
2021-07-14 10:45:00,43.05,43.14,43.01,43.12,181259.0,38.9851,39.0666,38.9489,39.0485,181259.0
2021-07-14 10:50:00,43.12,43.2,42.96,42.96,293009.0,39.0485,39.121,38.9036,38.9036,293009.0
2021-07-14 10:55:00,42.96,42.99,42.83,42.83,374230.0,38.9036,38.9308,38.7859,38.7859,374230.0
2021-07-14 11:00:00,42.84,42.88,42.62,42.73,488795.0,38.7949,38.8312,38.5957,38.6953,488795.0
2021-07-14 11:05:00,42.72,42.72,42.57,42.62,333549.0,38.6863,38.6863,38.5504,38.5957,333549.0
2021-07-14 11:10:00,42.61,42.77,42.61,42.7,242166.0,38.5867,38.7316,38.5867,38.6682,242166.0
2021-07-14 11:15:00,42.69,42.74,42.65,42.66,195843.0,38.6591,38.7044,38.6229,38.6319,195843.0
2021-07-14 11:20:00,42.66,42.74,42.64,42.65,186155.0,38.6319,38.7044,38.6138,38.6229,186155.0
2021-07-14 11:25:00,42.66,42.75,42.55,42.74,258503.0,38.6319,38.7134,38.5323,38.7044,258503.0
2021-07-14 11:30:00,42.74,42.82,42.68,42.69,279348.0,38.7044,38.7768,38.6501,38.6591,279348.0
2021-07-14 11:35:00,42.7,42.74,42.57,42.58,217361.0,38.6682,38.7044,38.5504,38.5595,217361.0
2021-07-14 11:40:00,42.57,42.65,42.51,42.6,406073.0,38.5504,38.6229,38.4961,38.5776,406073.0
2021-07-14 11:45:00,42.61,42.65,42.54,42.61,256596.0,38.5867,38.6229,38.5233,38.5867,256596.0
2021-07-14 11:50:00,42.61,43.09,42.6,43.07,1464660.0,38.5867,39.0213,38.5776,39.0032,1464660.0
2021-07-14 11:55:00,43.08,43.82,43.04,43.4,2660851.0,39.0123,39.6824,38.9761,39.3021,2660851.0
2021-07-14 12:00:00,43.38,44.01,43.37,43.89,1380925.0,39.284,39.8545,39.2749,39.7458,1380925.0
2021-07-14 12:05:00,43.9,44.19,43.89,43.98,1141885.0,39.7549,40.0175,39.7458,39.8273,1141885.0
2021-07-14 12:10:00,43.98,44.05,43.83,43.91,643007.0,39.8273,39.8907,39.6915,39.7639,643007.0
2021-07-14 12:15:00,43.91,44.14,43.86,44.02,554761.0,39.7639,39.9722,39.7186,39.8635,554761.0
2021-07-14 12:20:00,44.03,44.03,43.89,43.93,368033.0,39.8726,39.8726,39.7458,39.782,368033.0
2021-07-14 12:25:00,43.93,44.03,43.9,43.98,352490.0,39.782,39.8726,39.7549,39.8273,352490.0
2021-07-14 12:30:00,43.98,44.08,43.88,44.07,299778.0,39.8273,39.9179,39.7367,39.9088,299778.0
2021-07-14 12:35:00,44.07,44.19,44.04,44.11,361827.0,39.9088,40.0175,39.8816,39.945,361827.0
2021-07-14 12:40:00,44.11,44.13,44.01,44.04,249929.0,39.945,39.9631,39.8545,39.8816,249929.0
2021-07-14 12:45:00,44.05,44.13,43.94,44.11,278351.0,39.8907,39.9631,39.7911,39.945,278351.0
2021-07-14 12:50:00,44.11,44.18,44.08,44.16,289919.0,39.945,40.0084,39.9179,39.9903,289919.0
2021-07-14 12:55:00,44.16,44.32,44.15,44.29,363816.0,39.9903,40.1352,39.9813,40.108,363816.0
2021-07-14 13:00:00,44.3,44.37,44.23,44.34,225990.0,40.1171,40.1805,40.0537,40.1533,225990.0
2021-07-14 13:05:00,44.33,44.4,44.31,44.33,294059.0,40.1443,40.2076,40.1261,40.1443,294059.0
2021-07-14 13:10:00,44.33,44.44,44.32,44.41,333946.0,40.1443,40.2439,40.1352,40.2167,333946.0
2021-07-14 13:15:00,44.41,44.48,44.37,44.47,511130.0,40.2167,40.2801,40.1805,40.271,511130.0
2021-07-14 13:20:00,44.48,44.6,44.42,44.59,583843.0,40.2801,40.3888,40.2258,40.3797,583843.0
2021-07-14 13:25:00,44.59,44.77,44.58,44.76,814966.0,40.3797,40.5427,40.3706,40.5337,814966.0
2021-07-14 13:30:00,44.76,44.86,44.69,44.84,466366.0,40.5337,40.6242,40.4703,40.6061,466366.0
2021-07-14 13:35:00,44.85,44.88,44.77,44.82,592505.0,40.6152,40.6423,40.5427,40.588,592505.0
2021-07-14 13:40:00,44.83,44.86,44.78,44.79,247561.0,40.597,40.6242,40.5518,40.5608,247561.0
2021-07-14 13:45:00,44.79,44.98,44.74,44.97,374755.0,40.5608,40.7329,40.5155,40.7238,374755.0
2021-07-14 13:50:00,44.97,45.0,44.93,44.98,391331.0,40.7238,40.751,40.6876,40.7329,391331.0
2021-07-14 13:55:00,44.99,45.0,44.93,44.98,376562.0,40.7419,40.751,40.6876,40.7329,376562.0
2021-07-14 14:00:00,44.98,45.0,44.88,44.9,399540.0,40.7329,40.751,40.6423,40.6604,399540.0
2021-07-14 14:05:00,44.9,44.96,44.82,44.94,452013.0,40.6604,40.7148,40.588,40.6967,452013.0
2021-07-14 14:10:00,44.93,44.99,44.84,44.88,364648.0,40.6876,40.7419,40.6061,40.6423,364648.0
2021-07-14 14:15:00,44.88,44.91,44.69,44.73,441447.0,40.6423,40.6695,40.4703,40.5065,441447.0
2021-07-14 14:20:00,44.73,44.78,44.67,44.72,342743.0,40.5065,40.5518,40.4522,40.4974,342743.0
2021-07-14 14:25:00,44.72,44.76,44.62,44.72,351430.0,40.4974,40.5337,40.4069,40.4974,351430.0
2021-07-14 14:30:00,44.72,44.83,44.63,44.65,349715.0,40.4974,40.597,40.4159,40.434,349715.0
2021-07-14 14:35:00,44.64,44.8,44.62,44.76,316660.0,40.425,40.5699,40.4069,40.5337,316660.0
2021-07-14 14:40:00,44.76,44.86,44.74,44.82,230830.0,40.5337,40.6242,40.5155,40.588,230830.0
2021-07-14 14:45:00,44.82,44.84,44.74,44.77,192484.0,40.588,40.6061,40.5155,40.5427,192484.0
2021-07-14 14:50:00,44.78,44.89,44.77,44.85,203209.0,40.5518,40.6514,40.5427,40.6152,203209.0
2021-07-14 14:55:00,44.85,44.88,44.82,44.83,211057.0,40.6152,40.6423,40.588,40.597,211057.0
2021-07-14 15:00:00,44.84,44.93,44.83,44.93,260882.0,40.6061,40.6876,40.597,40.6876,260882.0
2021-07-14 15:05:00,44.93,44.98,44.91,44.98,327370.0,40.6876,40.7329,40.6695,40.7329,327370.0
2021-07-14 15:10:00,44.98,44.99,44.92,44.95,369080.0,40.7329,40.7419,40.6785,40.7057,369080.0
2021-07-14 15:15:00,44.95,44.99,44.91,44.98,292476.0,40.7057,40.7419,40.6695,40.7329,292476.0
2021-07-14 15:20:00,44.98,45.05,44.95,45.04,747819.0,40.7329,40.7963,40.7057,40.7872,747819.0
2021-07-14 15:25:00,45.04,45.05,44.82,44.88,678089.0,40.7872,40.7963,40.588,40.6423,678089.0
2021-07-14 15:30:00,44.88,44.88,44.62,44.71,561343.0,40.6423,40.6423,40.4069,40.4884,561343.0
2021-07-14 15:35:00,44.71,44.84,44.68,44.77,686122.0,40.4884,40.6061,40.4612,40.5427,686122.0
2021-07-14 15:40:00,44.77,44.81,44.68,44.8,540176.0,40.5427,40.5789,40.4612,40.5699,540176.0
2021-07-14 15:45:00,44.8,44.94,44.8,44.94,571189.0,40.5699,40.6967,40.5699,40.6967,571189.0
2021-07-14 15:50:00,44.95,45.03,44.89,44.98,1113660.0,40.7057,40.7782,40.6514,40.7329,1113660.0
2021-07-14 15:55:00,44.98,45.13,44.92,44.96,2588118.0,40.7329,40.8687,40.6785,40.7148,2588118.0
2021-07-15 09:30:00,44.59,44.94,44.56,44.93,1119228.0,40.3797,40.6967,40.3525,40.6876,1119228.0
2021-07-15 09:35:00,44.94,44.99,44.57,44.75,705464.0,40.6967,40.7419,40.3616,40.5246,705464.0
2021-07-15 09:40:00,44.75,44.92,44.54,44.71,820586.0,40.5246,40.6785,40.3344,40.4884,820586.0
2021-07-15 09:45:00,44.72,44.79,44.37,44.42,685336.0,40.4974,40.5608,40.1805,40.2258,685336.0
2021-07-15 09:50:00,44.41,44.76,44.41,44.76,536658.0,40.2167,40.5337,40.2167,40.5337,536658.0
2021-07-15 09:55:00,44.75,44.75,44.44,44.45,327515.0,40.5246,40.5246,40.2439,40.2529,327515.0
2021-07-15 10:00:00,44.45,44.85,44.43,44.84,685627.0,40.2529,40.6152,40.2348,40.6061,685627.0
2021-07-15 10:05:00,44.83,44.9,44.66,44.69,331509.0,40.597,40.6604,40.4431,40.4703,331509.0
2021-07-15 10:10:00,44.68,44.98,44.62,44.94,446375.0,40.4612,40.7329,40.4069,40.6967,446375.0
2021-07-15 10:15:00,44.94,44.97,44.77,44.81,388179.0,40.6967,40.7238,40.5427,40.5789,388179.0
2021-07-15 10:20:00,44.81,44.94,44.73,44.91,271890.0,40.5789,40.6967,40.5065,40.6695,271890.0
2021-07-15 10:25:00,44.91,44.99,44.88,44.94,305679.0,40.6695,40.7419,40.6423,40.6967,305679.0
2021-07-15 10:30:00,44.94,44.94,44.79,44.82,243427.0,40.6967,40.6967,40.5608,40.588,243427.0
2021-07-15 10:35:00,44.82,44.92,44.81,44.87,188099.0,40.588,40.6785,40.5789,40.6333,188099.0
2021-07-15 10:40:00,44.87,44.94,44.83,44.9,200249.0,40.6333,40.6967,40.597,40.6604,200249.0
2021-07-15 10:45:00,44.91,45.14,44.9,45.13,380538.0,40.6695,40.8778,40.6604,40.8687,380538.0
2021-07-15 10:50:00,45.14,45.26,45.1,45.22,590771.0,40.8778,40.9864,40.8415,40.9502,590771.0
2021-07-15 10:55:00,45.21,45.26,45.14,45.26,441127.0,40.9412,40.9864,40.8778,40.9864,441127.0
2021-07-15 11:00:00,45.26,45.32,45.18,45.23,853992.0,40.9864,41.0408,40.914,40.9593,853992.0
2021-07-15 11:05:00,45.22,45.37,45.15,45.19,583266.0,40.9502,41.0861,40.8868,40.9231,583266.0
2021-07-15 11:10:00,45.19,45.24,45.13,45.21,319764.0,40.9231,40.9683,40.8687,40.9412,319764.0
2021-07-15 11:15:00,45.2,45.22,45.14,45.17,284915.0,40.9321,40.9502,40.8778,40.9049,284915.0
2021-07-15 11:20:00,45.17,45.18,45.06,45.12,189608.0,40.9049,40.914,40.8053,40.8597,189608.0
2021-07-15 11:25:00,45.11,45.13,45.08,45.11,187771.0,40.8506,40.8687,40.8234,40.8506,187771.0
2021-07-15 11:30:00,45.11,45.14,45.05,45.09,284681.0,40.8506,40.8778,40.7963,40.8325,284681.0
2021-07-15 11:35:00,45.09,45.2,45.07,45.18,260687.0,40.8325,40.9321,40.8144,40.914,260687.0
2021-07-15 11:40:00,45.17,45.22,45.15,45.18,170913.0,40.9049,40.9502,40.8868,40.914,170913.0
2021-07-15 11:45:00,45.18,45.24,45.14,45.23,174707.0,40.914,40.9683,40.8778,40.9593,174707.0
2021-07-15 11:50:00,45.23,45.35,45.21,45.34,192720.0,40.9593,41.0679,40.9412,41.0589,192720.0
2021-07-15 11:55:00,45.34,45.39,45.26,45.27,427219.0,41.0589,41.1042,40.9864,40.9955,427219.0
2021-07-15 12:00:00,45.27,45.32,45.25,45.26,195628.0,40.9955,41.0408,40.9774,40.9864,195628.0
2021-07-15 12:05:00,45.25,45.25,45.1,45.14,241834.0,40.9774,40.9774,40.8415,40.8778,241834.0
2021-07-15 12:10:00,45.14,45.27,45.13,45.24,207684.0,40.8778,40.9955,40.8687,40.9683,207684.0
2021-07-15 12:15:00,45.24,45.31,45.15,45.15,333390.0,40.9683,41.0317,40.8868,40.8868,333390.0
2021-07-15 12:20:00,45.15,45.21,45.07,45.2,261169.0,40.8868,40.9412,40.8144,40.9321,261169.0
2021-07-15 12:25:00,45.19,45.2,45.1,45.12,151065.0,40.9231,40.9321,40.8415,40.8597,151065.0
2021-07-15 12:30:00,45.12,45.12,45.01,45.03,228379.0,40.8597,40.8597,40.76,40.7782,228379.0
2021-07-15 12:35:00,45.03,45.04,44.91,44.96,242401.0,40.7782,40.7872,40.6695,40.7148,242401.0
2021-07-15 12:40:00,44.96,44.99,44.93,44.98,139668.0,40.7148,40.7419,40.6876,40.7329,139668.0
2021-07-15 12:45:00,44.99,44.99,44.95,44.99,215347.0,40.7419,40.7419,40.7057,40.7419,215347.0
2021-07-15 12:50:00,44.98,44.99,44.93,44.95,257924.0,40.7329,40.7419,40.6876,40.7057,257924.0
2021-07-15 12:55:00,44.96,44.96,44.83,44.83,222978.0,40.7148,40.7148,40.597,40.597,222978.0
2021-07-15 13:00:00,44.84,44.86,44.75,44.75,434341.0,40.6061,40.6242,40.5246,40.5246,434341.0
2021-07-15 13:05:00,44.75,44.78,44.7,44.72,522738.0,40.5246,40.5518,40.4793,40.4974,522738.0
2021-07-15 13:10:00,44.73,44.75,44.61,44.64,214016.0,40.5065,40.5246,40.3978,40.425,214016.0
2021-07-15 13:15:00,44.64,44.64,44.54,44.54,360172.0,40.425,40.425,40.3344,40.3344,360172.0
2021-07-15 13:20:00,44.55,44.59,44.47,44.47,322054.0,40.3435,40.3797,40.271,40.271,322054.0
2021-07-15 13:25:00,44.47,44.58,44.47,44.55,189699.0,40.271,40.3706,40.271,40.3435,189699.0
2021-07-15 13:30:00,44.55,44.56,44.43,44.49,153784.0,40.3435,40.3525,40.2348,40.2891,153784.0
2021-07-15 13:35:00,44.5,44.52,44.43,44.48,156106.0,40.2982,40.3163,40.2348,40.2801,156106.0
2021-07-15 13:40:00,44.48,44.54,44.42,44.43,192285.0,40.2801,40.3344,40.2258,40.2348,192285.0
2021-07-15 13:45:00,44.43,44.48,44.4,44.41,203886.0,40.2348,40.2801,40.2076,40.2167,203886.0
2021-07-15 13:50:00,44.4,44.47,44.38,44.4,139009.0,40.2076,40.271,40.1895,40.2076,139009.0
2021-07-15 13:55:00,44.4,44.53,44.39,44.48,278836.0,40.2076,40.3254,40.1986,40.2801,278836.0
2021-07-15 14:00:00,44.48,44.58,44.47,44.51,221180.0,40.2801,40.3706,40.271,40.3073,221180.0
2021-07-15 14:05:00,44.51,44.56,44.48,44.53,190536.0,40.3073,40.3525,40.2801,40.3254,190536.0
2021-07-15 14:10:00,44.53,44.57,44.51,44.55,155918.0,40.3254,40.3616,40.3073,40.3435,155918.0
2021-07-15 14:15:00,44.56,44.6,44.54,44.59,166258.0,40.3525,40.3888,40.3344,40.3797,166258.0
2021-07-15 14:20:00,44.58,44.64,44.51,44.63,187675.0,40.3706,40.425,40.3073,40.4159,187675.0
2021-07-15 14:25:00,44.64,44.67,44.63,44.64,199975.0,40.425,40.4522,40.4159,40.425,199975.0
2021-07-15 14:30:00,44.64,44.65,44.56,44.56,174403.0,40.425,40.434,40.3525,40.3525,174403.0
2021-07-15 14:35:00,44.57,44.63,44.56,44.61,112435.0,40.3616,40.4159,40.3525,40.3978,112435.0
2021-07-15 14:40:00,44.61,44.64,44.58,44.62,140763.0,40.3978,40.425,40.3706,40.4069,140763.0
2021-07-15 14:45:00,44.62,44.63,44.55,44.61,147602.0,40.4069,40.4159,40.3435,40.3978,147602.0
2021-07-15 14:50:00,44.61,44.61,44.54,44.55,149633.0,40.3978,40.3978,40.3344,40.3435,149633.0
2021-07-15 14:55:00,44.55,44.6,44.53,44.59,126929.0,40.3435,40.3888,40.3254,40.3797,126929.0
2021-07-15 15:00:00,44.59,44.63,44.57,44.61,205407.0,40.3797,40.4159,40.3616,40.3978,205407.0
2021-07-15 15:05:00,44.61,44.71,44.6,44.7,357705.0,40.3978,40.4884,40.3888,40.4793,357705.0
2021-07-15 15:10:00,44.71,44.76,44.7,44.75,517925.0,40.4884,40.5337,40.4793,40.5246,517925.0
2021-07-15 15:15:00,44.75,44.85,44.75,44.84,560986.0,40.5246,40.6152,40.5246,40.6061,560986.0
2021-07-15 15:20:00,44.84,44.92,44.84,44.91,508898.0,40.6061,40.6785,40.6061,40.6695,508898.0
2021-07-15 15:25:00,44.91,45.06,44.91,45.05,718229.0,40.6695,40.8053,40.6695,40.7963,718229.0
2021-07-15 15:30:00,45.05,45.06,44.97,45.02,770078.0,40.7963,40.8053,40.7238,40.7691,770078.0
2021-07-15 15:35:00,45.02,45.1,45.01,45.08,933363.0,40.7691,40.8415,40.76,40.8234,933363.0
2021-07-15 15:40:00,45.08,45.08,45.02,45.07,764703.0,40.8234,40.8234,40.7691,40.8144,764703.0
2021-07-15 15:45:00,45.07,45.09,44.95,44.96,579385.0,40.8144,40.8325,40.7057,40.7148,579385.0
2021-07-15 15:50:00,44.96,45.08,44.96,45.02,938963.0,40.7148,40.8234,40.7148,40.7691,938963.0
2021-07-15 15:55:00,45.01,45.06,44.98,45.01,1698411.0,40.76,40.8053,40.7329,40.76,1698411.0
2021-07-16 09:30:00,45.41,45.53,45.06,45.17,1357028.0,41.1223,41.2309,40.8053,40.9049,1357028.0
2021-07-16 09:35:00,45.16,45.34,45.11,45.28,570903.0,40.8959,41.0589,40.8506,41.0046,570903.0
2021-07-16 09:40:00,45.27,45.33,45.01,45.09,526201.0,40.9955,41.0498,40.76,40.8325,526201.0
2021-07-16 09:45:00,45.09,45.24,45.06,45.16,520280.0,40.8325,40.9683,40.8053,40.8959,520280.0
2021-07-16 09:50:00,45.16,45.3,45.15,45.21,393277.0,40.8959,41.0227,40.8868,40.9412,393277.0
2021-07-16 09:55:00,45.22,45.33,45.16,45.29,384837.0,40.9502,41.0498,40.8959,41.0136,384837.0
2021-07-16 10:00:00,45.3,45.32,44.97,45.13,506537.0,41.0227,41.0408,40.7238,40.8687,506537.0
2021-07-16 10:05:00,45.13,45.15,45.02,45.08,244600.0,40.8687,40.8868,40.7691,40.8234,244600.0
2021-07-16 10:10:00,45.08,45.15,44.98,45.05,275893.0,40.8234,40.8868,40.7329,40.7963,275893.0
2021-07-16 10:15:00,45.05,45.05,44.92,45.05,366885.0,40.7963,40.7963,40.6785,40.7963,366885.0
2021-07-16 10:20:00,45.05,45.06,44.93,44.98,238613.0,40.7963,40.8053,40.6876,40.7329,238613.0
2021-07-16 10:25:00,44.98,45.02,44.93,44.98,250905.0,40.7329,40.7691,40.6876,40.7329,250905.0
2021-07-16 10:30:00,44.98,45.02,44.91,45.0,224365.0,40.7329,40.7691,40.6695,40.751,224365.0
2021-07-16 10:35:00,45.0,45.02,44.75,44.78,447582.0,40.751,40.7691,40.5246,40.5518,447582.0
2021-07-16 10:40:00,44.78,44.78,44.62,44.67,328215.0,40.5518,40.5518,40.4069,40.4522,328215.0
2021-07-16 10:45:00,44.68,44.78,44.68,44.7,255734.0,40.4612,40.5518,40.4612,40.4793,255734.0
2021-07-16 10:50:00,44.71,44.9,44.67,44.87,359715.0,40.4884,40.6604,40.4522,40.6333,359715.0
2021-07-16 10:55:00,44.87,44.91,44.84,44.88,231652.0,40.6333,40.6695,40.6061,40.6423,231652.0
2021-07-16 11:00:00,44.88,44.94,44.85,44.88,239303.0,40.6423,40.6967,40.6152,40.6423,239303.0
2021-07-16 11:05:00,44.88,44.96,44.84,44.89,261161.0,40.6423,40.7148,40.6061,40.6514,261161.0
2021-07-16 11:10:00,44.89,45.0,44.87,44.98,201723.0,40.6514,40.751,40.6333,40.7329,201723.0
2021-07-16 11:15:00,44.97,44.98,44.76,44.76,192265.0,40.7238,40.7329,40.5337,40.5337,192265.0
2021-07-16 11:20:00,44.76,44.81,44.72,44.74,176522.0,40.5337,40.5789,40.4974,40.5155,176522.0
2021-07-16 11:25:00,44.74,44.83,44.71,44.79,225859.0,40.5155,40.597,40.4884,40.5608,225859.0
2021-07-16 11:30:00,44.79,44.85,44.75,44.84,211859.0,40.5608,40.6152,40.5246,40.6061,211859.0
2021-07-16 11:35:00,44.84,44.85,44.78,44.84,142707.0,40.6061,40.6152,40.5518,40.6061,142707.0
2021-07-16 11:40:00,44.84,44.87,44.78,44.8,136291.0,40.6061,40.6333,40.5518,40.5699,136291.0
2021-07-16 11:45:00,44.8,44.81,44.68,44.7,272298.0,40.5699,40.5789,40.4612,40.4793,272298.0
2021-07-16 11:50:00,44.7,44.71,44.65,44.7,211314.0,40.4793,40.4884,40.434,40.4793,211314.0
2021-07-16 11:55:00,44.7,44.74,44.69,44.73,163201.0,40.4793,40.5155,40.4703,40.5065,163201.0
2021-07-16 12:00:00,44.73,44.74,44.62,44.63,204955.0,40.5065,40.5155,40.4069,40.4159,204955.0
2021-07-16 12:05:00,44.63,44.63,44.55,44.6,205343.0,40.4159,40.4159,40.3435,40.3888,205343.0
2021-07-16 12:10:00,44.6,44.6,44.55,44.57,146859.0,40.3888,40.3888,40.3435,40.3616,146859.0
2021-07-16 12:15:00,44.56,44.58,44.48,44.5,280414.0,40.3525,40.3706,40.2801,40.2982,280414.0
2021-07-16 12:20:00,44.5,44.55,44.48,44.48,138955.0,40.2982,40.3435,40.2801,40.2801,138955.0
2021-07-16 12:25:00,44.48,44.5,44.43,44.44,210518.0,40.2801,40.2982,40.2348,40.2439,210518.0
2021-07-16 12:30:00,44.44,44.46,44.42,44.44,143250.0,40.2439,40.262,40.2258,40.2439,143250.0
2021-07-16 12:35:00,44.44,44.48,44.41,44.42,154208.0,40.2439,40.2801,40.2167,40.2258,154208.0
2021-07-16 12:40:00,44.42,44.46,44.42,44.45,97231.0,40.2258,40.262,40.2258,40.2529,97231.0
2021-07-16 12:45:00,44.45,44.45,44.4,44.45,149887.0,40.2529,40.2529,40.2076,40.2529,149887.0
2021-07-16 12:50:00,44.45,44.47,44.42,44.46,184516.0,40.2529,40.271,40.2258,40.262,184516.0
2021-07-16 12:55:00,44.46,44.51,44.46,44.49,186964.0,40.262,40.3073,40.262,40.2891,186964.0
2021-07-16 13:00:00,44.5,44.55,44.48,44.55,140213.0,40.2982,40.3435,40.2801,40.3435,140213.0
2021-07-16 13:05:00,44.54,44.55,44.47,44.49,145455.0,40.3344,40.3435,40.271,40.2891,145455.0
2021-07-16 13:10:00,44.48,44.49,44.39,44.41,224905.0,40.2801,40.2891,40.1986,40.2167,224905.0
2021-07-16 13:15:00,44.4,44.42,44.36,44.41,168696.0,40.2076,40.2258,40.1714,40.2167,168696.0
2021-07-16 13:20:00,44.41,44.45,44.4,44.45,142687.0,40.2167,40.2529,40.2076,40.2529,142687.0
2021-07-16 13:25:00,44.45,44.46,44.37,44.38,136231.0,40.2529,40.262,40.1805,40.1895,136231.0
2021-07-16 13:30:00,44.37,44.39,44.34,44.36,141344.0,40.1805,40.1986,40.1533,40.1714,141344.0
2021-07-16 13:35:00,44.36,44.4,44.35,44.38,114377.0,40.1714,40.2076,40.1624,40.1895,114377.0
2021-07-16 13:40:00,44.38,44.39,44.28,44.28,150628.0,40.1895,40.1986,40.099,40.099,150628.0
2021-07-16 13:45:00,44.29,44.33,44.26,44.26,233203.0,40.108,40.1443,40.0809,40.0809,233203.0
2021-07-16 13:50:00,44.27,44.28,44.23,44.26,152539.0,40.0899,40.099,40.0537,40.0809,152539.0
2021-07-16 13:55:00,44.25,44.34,44.24,44.32,203444.0,40.0718,40.1533,40.0628,40.1352,203444.0
2021-07-16 14:00:00,44.32,44.32,44.2,44.28,267499.0,40.1352,40.1352,40.0265,40.099,267499.0
2021-07-16 14:05:00,44.29,44.33,44.24,44.27,317747.0,40.108,40.1443,40.0628,40.0899,317747.0
2021-07-16 14:10:00,44.28,44.31,44.25,44.3,163080.0,40.099,40.1261,40.0718,40.1171,163080.0
2021-07-16 14:15:00,44.31,44.38,44.3,44.36,238845.0,40.1261,40.1895,40.1171,40.1714,238845.0
2021-07-16 14:20:00,44.36,44.37,44.28,44.3,258204.0,40.1714,40.1805,40.099,40.1171,258204.0
2021-07-16 14:25:00,44.3,44.33,44.25,44.25,202715.0,40.1171,40.1443,40.0718,40.0718,202715.0
2021-07-16 14:30:00,44.25,44.3,44.24,44.3,193487.0,40.0718,40.1171,40.0628,40.1171,193487.0
2021-07-16 14:35:00,44.3,44.33,44.26,44.27,224631.0,40.1171,40.1443,40.0809,40.0899,224631.0
2021-07-16 14:40:00,44.27,44.3,44.22,44.22,146505.0,40.0899,40.1171,40.0446,40.0446,146505.0
2021-07-16 14:45:00,44.22,44.22,44.14,44.15,335068.0,40.0446,40.0446,39.9722,39.9813,335068.0
2021-07-16 14:50:00,44.14,44.22,44.13,44.19,271083.0,39.9722,40.0446,39.9631,40.0175,271083.0
2021-07-16 14:55:00,44.2,44.24,44.19,44.23,172277.0,40.0265,40.0628,40.0175,40.0537,172277.0
2021-07-16 15:00:00,44.23,44.23,44.15,44.16,230643.0,40.0537,40.0537,39.9813,39.9903,230643.0
2021-07-16 15:05:00,44.16,44.2,44.14,44.19,187655.0,39.9903,40.0265,39.9722,40.0175,187655.0
2021-07-16 15:10:00,44.19,44.23,44.18,44.23,289922.0,40.0175,40.0537,40.0084,40.0537,289922.0
2021-07-16 15:15:00,44.22,44.33,44.2,44.33,348161.0,40.0446,40.1443,40.0265,40.1443,348161.0
2021-07-16 15:20:00,44.33,44.34,44.29,44.31,615747.0,40.1443,40.1533,40.108,40.1261,615747.0
2021-07-16 15:25:00,44.31,44.32,44.23,44.27,503824.0,40.1261,40.1352,40.0537,40.0899,503824.0
2021-07-16 15:30:00,44.27,44.27,44.16,44.2,463065.0,40.0899,40.0899,39.9903,40.0265,463065.0
2021-07-16 15:35:00,44.19,44.19,44.1,44.12,311014.0,40.0175,40.0175,39.936,39.9541,311014.0
2021-07-16 15:40:00,44.12,44.25,44.12,44.18,524419.0,39.9541,40.0718,39.9541,40.0084,524419.0
2021-07-16 15:45:00,44.18,44.2,44.16,44.2,438351.0,40.0084,40.0265,39.9903,40.0265,438351.0
2021-07-16 15:50:00,44.2,44.28,44.16,44.27,852774.0,40.0265,40.099,39.9903,40.0899,852774.0
2021-07-16 15:55:00,44.27,44.31,44.23,44.27,1576384.0,40.0899,40.1261,40.0537,40.0899,1576384.0
2021-07-19 09:30:00,42.71,43.3,42.67,43.11,1391132.0,38.6772,39.2115,38.641,39.0395,1391132.0
2021-07-19 09:35:00,43.1,43.16,42.73,42.77,898309.0,39.0304,39.0847,38.6953,38.7316,898309.0
2021-07-19 09:40:00,42.77,42.77,42.57,42.72,756204.0,38.7316,38.7316,38.5504,38.6863,756204.0
2021-07-19 09:45:00,42.73,42.85,42.65,42.69,457920.0,38.6953,38.804,38.6229,38.6591,457920.0
2021-07-19 09:50:00,42.69,42.69,42.46,42.48,564765.0,38.6591,38.6591,38.4508,38.4689,564765.0
2021-07-19 09:55:00,42.48,42.73,42.45,42.6,482115.0,38.4689,38.6953,38.4418,38.5776,482115.0
2021-07-19 10:00:00,42.6,42.64,42.45,42.52,422028.0,38.5776,38.6138,38.4418,38.5052,422028.0
2021-07-19 10:05:00,42.52,42.68,42.42,42.64,340196.0,38.5052,38.6501,38.4146,38.6138,340196.0
2021-07-19 10:10:00,42.64,42.67,42.42,42.45,352161.0,38.6138,38.641,38.4146,38.4418,352161.0
2021-07-19 10:15:00,42.45,42.5,42.34,42.39,417531.0,38.4418,38.487,38.3422,38.3874,417531.0
2021-07-19 10:20:00,42.38,42.6,42.31,42.55,301545.0,38.3784,38.5776,38.315,38.5323,301545.0
2021-07-19 10:25:00,42.54,42.69,42.5,42.68,324869.0,38.5233,38.6591,38.487,38.6501,324869.0
2021-07-19 10:30:00,42.68,42.77,42.62,42.74,472291.0,38.6501,38.7316,38.5957,38.7044,472291.0
2021-07-19 10:35:00,42.75,42.75,42.62,42.73,328687.0,38.7134,38.7134,38.5957,38.6953,328687.0
2021-07-19 10:40:00,42.73,42.92,42.68,42.9,388289.0,38.6953,38.8674,38.6501,38.8493,388289.0
2021-07-19 10:45:00,42.89,42.94,42.84,42.85,335372.0,38.8402,38.8855,38.7949,38.804,335372.0
2021-07-19 10:50:00,42.84,42.84,42.48,42.51,331253.0,38.7949,38.7949,38.4689,38.4961,331253.0
2021-07-19 10:55:00,42.51,42.53,42.39,42.48,288572.0,38.4961,38.5142,38.3874,38.4689,288572.0
2021-07-19 11:00:00,42.48,42.6,42.37,42.51,684608.0,38.4689,38.5776,38.3693,38.4961,684608.0
2021-07-19 11:05:00,42.51,42.51,42.29,42.37,643425.0,38.4961,38.4961,38.2969,38.3693,643425.0
2021-07-19 11:10:00,42.38,42.57,42.35,42.52,398881.0,38.3784,38.5504,38.3512,38.5052,398881.0
2021-07-19 11:15:00,42.52,42.72,42.52,42.71,496576.0,38.5052,38.6863,38.5052,38.6772,496576.0
2021-07-19 11:20:00,42.71,42.72,42.6,42.7,462261.0,38.6772,38.6863,38.5776,38.6682,462261.0
2021-07-19 11:25:00,42.7,42.82,42.66,42.77,396763.0,38.6682,38.7768,38.6319,38.7316,396763.0
2021-07-19 11:30:00,42.78,42.94,42.73,42.88,346545.0,38.7406,38.8855,38.6953,38.8312,346545.0
2021-07-19 11:35:00,42.89,43.01,42.86,42.98,506153.0,38.8402,38.9489,38.8131,38.9217,506153.0
2021-07-19 11:40:00,42.99,43.01,42.89,42.93,402251.0,38.9308,38.9489,38.8402,38.8764,402251.0
2021-07-19 11:45:00,42.94,43.04,42.91,42.92,399158.0,38.8855,38.9761,38.8583,38.8674,399158.0
2021-07-19 11:50:00,42.92,42.95,42.79,42.84,299238.0,38.8674,38.8946,38.7497,38.7949,299238.0
2021-07-19 11:55:00,42.84,43.02,42.83,43.01,210810.0,38.7949,38.9579,38.7859,38.9489,210810.0
2021-07-19 12:00:00,43.0,43.05,42.88,43.04,398082.0,38.9398,38.9851,38.8312,38.9761,398082.0
2021-07-19 12:05:00,43.03,43.07,42.96,42.98,202595.0,38.967,39.0032,38.9036,38.9217,202595.0
2021-07-19 12:10:00,42.98,43.01,42.91,42.96,331429.0,38.9217,38.9489,38.8583,38.9036,331429.0
2021-07-19 12:15:00,42.95,43.04,42.91,42.93,162292.0,38.8946,38.9761,38.8583,38.8764,162292.0
2021-07-19 12:20:00,42.93,42.94,42.88,42.91,163647.0,38.8764,38.8855,38.8312,38.8583,163647.0
2021-07-19 12:25:00,42.91,42.99,42.81,42.84,317664.0,38.8583,38.9308,38.7678,38.7949,317664.0
2021-07-19 12:30:00,42.83,42.9,42.8,42.89,220067.0,38.7859,38.8493,38.7587,38.8402,220067.0
2021-07-19 12:35:00,42.88,42.93,42.79,42.8,197351.0,38.8312,38.8764,38.7497,38.7587,197351.0
2021-07-19 12:40:00,42.8,42.81,42.6,42.62,346929.0,38.7587,38.7678,38.5776,38.5957,346929.0
2021-07-19 12:45:00,42.63,42.68,42.58,42.6,153772.0,38.6048,38.6501,38.5595,38.5776,153772.0
2021-07-19 12:50:00,42.59,42.75,42.57,42.72,200079.0,38.5685,38.7134,38.5504,38.6863,200079.0
2021-07-19 12:55:00,42.72,42.72,42.62,42.68,156036.0,38.6863,38.6863,38.5957,38.6501,156036.0
2021-07-19 13:00:00,42.68,42.88,42.66,42.82,203622.0,38.6501,38.8312,38.6319,38.7768,203622.0
2021-07-19 13:05:00,42.83,42.86,42.78,42.84,195535.0,38.7859,38.8131,38.7406,38.7949,195535.0
2021-07-19 13:10:00,42.83,42.86,42.73,42.77,175725.0,38.7859,38.8131,38.6953,38.7316,175725.0
2021-07-19 13:15:00,42.78,42.85,42.72,42.73,162317.0,38.7406,38.804,38.6863,38.6953,162317.0
2021-07-19 13:20:00,42.72,42.75,42.64,42.72,175027.0,38.6863,38.7134,38.6138,38.6863,175027.0
2021-07-19 13:25:00,42.72,42.72,42.61,42.69,145771.0,38.6863,38.6863,38.5867,38.6591,145771.0
2021-07-19 13:30:00,42.69,42.71,42.63,42.66,122486.0,38.6591,38.6772,38.6048,38.6319,122486.0
2021-07-19 13:35:00,42.65,42.76,42.65,42.7,202541.0,38.6229,38.7225,38.6229,38.6682,202541.0
2021-07-19 13:40:00,42.7,42.72,42.55,42.57,162374.0,38.6682,38.6863,38.5323,38.5504,162374.0
2021-07-19 13:45:00,42.57,42.67,42.55,42.57,230323.0,38.5504,38.641,38.5323,38.5504,230323.0
2021-07-19 13:50:00,42.57,42.64,42.53,42.64,164440.0,38.5504,38.6138,38.5142,38.6138,164440.0
2021-07-19 13:55:00,42.64,42.67,42.59,42.62,189411.0,38.6138,38.641,38.5685,38.5957,189411.0
2021-07-19 14:00:00,42.61,42.8,42.6,42.72,232707.0,38.5867,38.7587,38.5776,38.6863,232707.0
2021-07-19 14:05:00,42.72,42.75,42.63,42.63,190855.0,38.6863,38.7134,38.6048,38.6048,190855.0
2021-07-19 14:10:00,42.63,42.83,42.62,42.75,325342.0,38.6048,38.7859,38.5957,38.7134,325342.0
2021-07-19 14:15:00,42.75,42.82,42.74,42.8,325841.0,38.7134,38.7768,38.7044,38.7587,325841.0
2021-07-19 14:20:00,42.8,42.83,42.64,42.69,737454.0,38.7587,38.7859,38.6138,38.6591,737454.0
2021-07-19 14:25:00,42.68,42.87,42.64,42.87,343056.0,38.6501,38.8221,38.6138,38.8221,343056.0
2021-07-19 14:30:00,42.87,42.88,42.71,42.81,357909.0,38.8221,38.8312,38.6772,38.7678,357909.0
2021-07-19 14:35:00,42.82,42.86,42.73,42.8,394650.0,38.7768,38.8131,38.6953,38.7587,394650.0
2021-07-19 14:40:00,42.79,42.88,42.78,42.85,360371.0,38.7497,38.8312,38.7406,38.804,360371.0
2021-07-19 14:45:00,42.86,42.94,42.82,42.94,378122.0,38.8131,38.8855,38.7768,38.8855,378122.0
2021-07-19 14:50:00,42.94,42.99,42.88,42.94,517849.0,38.8855,38.9308,38.8312,38.8855,517849.0
2021-07-19 14:55:00,42.93,42.97,42.84,42.86,427019.0,38.8764,38.9127,38.7949,38.8131,427019.0
2021-07-19 15:00:00,42.87,42.93,42.8,42.9,526403.0,38.8221,38.8764,38.7587,38.8493,526403.0
2021-07-19 15:05:00,42.89,42.94,42.8,42.87,393760.0,38.8402,38.8855,38.7587,38.8221,393760.0
2021-07-19 15:10:00,42.87,42.99,42.86,42.88,503006.0,38.8221,38.9308,38.8131,38.8312,503006.0
2021-07-19 15:15:00,42.87,42.93,42.83,42.88,496873.0,38.8221,38.8764,38.7859,38.8312,496873.0
2021-07-19 15:20:00,42.88,42.94,42.85,42.9,638131.0,38.8312,38.8855,38.804,38.8493,638131.0
2021-07-19 15:25:00,42.9,42.98,42.88,42.92,681374.0,38.8493,38.9217,38.8312,38.8674,681374.0
2021-07-19 15:30:00,42.91,43.0,42.84,42.96,847705.0,38.8583,38.9398,38.7949,38.9036,847705.0
2021-07-19 15:35:00,42.96,42.96,42.78,42.89,1130878.0,38.9036,38.9036,38.7406,38.8402,1130878.0
2021-07-19 15:40:00,42.89,42.93,42.8,42.93,1035147.0,38.8402,38.8764,38.7587,38.8764,1035147.0
2021-07-19 15:45:00,42.93,43.04,42.83,43.03,1021897.0,38.8764,38.9761,38.7859,38.967,1021897.0
2021-07-19 15:50:00,43.02,43.04,42.87,43.04,1400227.0,38.9579,38.9761,38.8221,38.9761,1400227.0
2021-07-19 15:55:00,43.04,43.18,42.99,43.05,3264627.0,38.9761,39.1028,38.9308,38.9851,3264627.0
2021-07-20 09:30:00,43.0,43.57,42.87,43.55,855203.0,38.9398,39.456,38.8221,39.4379,855203.0
2021-07-20 09:35:00,43.55,43.62,43.2,43.33,735289.0,39.4379,39.5013,39.121,39.2387,735289.0
2021-07-20 09:40:00,43.32,43.57,43.2,43.46,634133.0,39.2296,39.456,39.121,39.3564,634133.0
2021-07-20 09:45:00,43.46,43.67,43.37,43.62,513037.0,39.3564,39.5466,39.2749,39.5013,513037.0
2021-07-20 09:50:00,43.61,43.7,43.42,43.65,578795.0,39.4922,39.5737,39.3202,39.5285,578795.0
2021-07-20 09:55:00,43.65,43.78,43.58,43.68,486116.0,39.5285,39.6462,39.4651,39.5556,486116.0
2021-07-20 10:00:00,43.68,43.89,43.58,43.87,551726.0,39.5556,39.7458,39.4651,39.7277,551726.0
2021-07-20 10:05:00,43.87,43.99,43.75,43.93,507001.0,39.7277,39.8364,39.619,39.782,507001.0
2021-07-20 10:10:00,43.93,44.12,43.88,43.99,409037.0,39.782,39.9541,39.7367,39.8364,409037.0
2021-07-20 10:15:00,43.99,44.24,43.94,44.23,457156.0,39.8364,40.0628,39.7911,40.0537,457156.0
2021-07-20 10:20:00,44.23,44.3,44.18,44.25,291729.0,40.0537,40.1171,40.0084,40.0718,291729.0
2021-07-20 10:25:00,44.26,44.39,44.2,44.38,255905.0,40.0809,40.1986,40.0265,40.1895,255905.0
2021-07-20 10:30:00,44.37,44.45,44.19,44.27,488881.0,40.1805,40.2529,40.0175,40.0899,488881.0
2021-07-20 10:35:00,44.27,44.4,44.25,44.39,344873.0,40.0899,40.2076,40.0718,40.1986,344873.0
2021-07-20 10:40:00,44.39,44.43,44.3,44.39,440839.0,40.1986,40.2348,40.1171,40.1986,440839.0
2021-07-20 10:45:00,44.39,44.58,44.32,44.58,367140.0,40.1986,40.3706,40.1352,40.3706,367140.0
2021-07-20 10:50:00,44.58,44.73,44.58,44.68,435897.0,40.3706,40.5065,40.3706,40.4612,435897.0
2021-07-20 10:55:00,44.68,44.78,44.58,44.77,268162.0,40.4612,40.5518,40.3706,40.5427,268162.0
2021-07-20 11:00:00,44.77,44.9,44.75,44.88,388483.0,40.5427,40.6604,40.5246,40.6423,388483.0
2021-07-20 11:05:00,44.88,44.96,44.7,44.8,392120.0,40.6423,40.7148,40.4793,40.5699,392120.0
2021-07-20 11:10:00,44.81,44.87,44.72,44.76,264473.0,40.5789,40.6333,40.4974,40.5337,264473.0
2021-07-20 11:15:00,44.76,44.77,44.67,44.7,257064.0,40.5337,40.5427,40.4522,40.4793,257064.0
2021-07-20 11:20:00,44.7,44.75,44.63,44.75,273196.0,40.4793,40.5246,40.4159,40.5246,273196.0
2021-07-20 11:25:00,44.75,44.83,44.69,44.7,361528.0,40.5246,40.597,40.4703,40.4793,361528.0
2021-07-20 11:30:00,44.7,44.76,44.65,44.69,211946.0,40.4793,40.5337,40.434,40.4703,211946.0
2021-07-20 11:35:00,44.69,44.8,44.66,44.69,314675.0,40.4703,40.5699,40.4431,40.4703,314675.0
2021-07-20 11:40:00,44.68,44.77,44.66,44.77,190580.0,40.4612,40.5427,40.4431,40.5427,190580.0
2021-07-20 11:45:00,44.77,44.86,44.76,44.85,195442.0,40.5427,40.6242,40.5337,40.6152,195442.0
2021-07-20 11:50:00,44.84,44.96,44.84,44.93,352218.0,40.6061,40.7148,40.6061,40.6876,352218.0
2021-07-20 11:55:00,44.92,44.99,44.92,44.98,216653.0,40.6785,40.7419,40.6785,40.7329,216653.0
2021-07-20 12:00:00,44.98,45.02,44.9,44.9,512516.0,40.7329,40.7691,40.6604,40.6604,512516.0
2021-07-20 12:05:00,44.9,44.91,44.82,44.89,235036.0,40.6604,40.6695,40.588,40.6514,235036.0
2021-07-20 12:10:00,44.88,44.99,44.86,44.98,192878.0,40.6423,40.7419,40.6242,40.7329,192878.0
2021-07-20 12:15:00,44.97,45.03,44.96,45.01,242438.0,40.7238,40.7782,40.7148,40.76,242438.0
2021-07-20 12:20:00,45.01,45.07,45.0,45.05,238737.0,40.76,40.8144,40.751,40.7963,238737.0
2021-07-20 12:25:00,45.04,45.1,45.01,45.08,262864.0,40.7872,40.8415,40.76,40.8234,262864.0
2021-07-20 12:30:00,45.08,45.12,45.04,45.12,304750.0,40.8234,40.8597,40.7872,40.8597,304750.0
2021-07-20 12:35:00,45.12,45.14,45.02,45.05,269378.0,40.8597,40.8778,40.7691,40.7963,269378.0
2021-07-20 12:40:00,45.05,45.15,45.04,45.05,298289.0,40.7963,40.8868,40.7872,40.7963,298289.0
2021-07-20 12:45:00,45.05,45.12,44.99,45.12,319592.0,40.7963,40.8597,40.7419,40.8597,319592.0
2021-07-20 12:50:00,45.12,45.15,45.08,45.09,231099.0,40.8597,40.8868,40.8234,40.8325,231099.0
2021-07-20 12:55:00,45.09,45.11,44.98,45.0,206229.0,40.8325,40.8506,40.7329,40.751,206229.0
2021-07-20 13:00:00,45.0,45.02,44.88,44.89,323562.0,40.751,40.7691,40.6423,40.6514,323562.0
2021-07-20 13:05:00,44.89,44.96,44.83,44.85,400703.0,40.6514,40.7148,40.597,40.6152,400703.0
2021-07-20 13:10:00,44.84,44.94,44.83,44.93,288102.0,40.6061,40.6967,40.597,40.6876,288102.0
2021-07-20 13:15:00,44.93,44.93,44.79,44.83,290990.0,40.6876,40.6876,40.5608,40.597,290990.0
2021-07-20 13:20:00,44.83,44.88,44.79,44.8,162248.0,40.597,40.6423,40.5608,40.5699,162248.0
2021-07-20 13:25:00,44.8,44.82,44.74,44.76,248193.0,40.5699,40.588,40.5155,40.5337,248193.0
2021-07-20 13:30:00,44.76,44.79,44.68,44.71,285102.0,40.5337,40.5608,40.4612,40.4884,285102.0
2021-07-20 13:35:00,44.71,44.78,44.69,44.72,216268.0,40.4884,40.5518,40.4703,40.4974,216268.0
2021-07-20 13:40:00,44.71,44.78,44.62,44.63,541077.0,40.4884,40.5518,40.4069,40.4159,541077.0
2021-07-20 13:45:00,44.63,44.87,44.62,44.86,707336.0,40.4159,40.6333,40.4069,40.6242,707336.0
2021-07-20 13:50:00,44.86,44.87,44.76,44.8,587279.0,40.6242,40.6333,40.5337,40.5699,587279.0
2021-07-20 13:55:00,44.8,44.85,44.77,44.8,262277.0,40.5699,40.6152,40.5427,40.5699,262277.0
2021-07-20 14:00:00,44.81,44.85,44.79,44.8,222547.0,40.5789,40.6152,40.5608,40.5699,222547.0
2021-07-20 14:05:00,44.8,44.87,44.77,44.78,259357.0,40.5699,40.6333,40.5427,40.5518,259357.0
2021-07-20 14:10:00,44.78,44.8,44.74,44.79,464806.0,40.5518,40.5699,40.5155,40.5608,464806.0
2021-07-20 14:15:00,44.79,44.91,44.78,44.91,405210.0,40.5608,40.6695,40.5518,40.6695,405210.0
2021-07-20 14:20:00,44.91,44.97,44.83,44.88,405230.0,40.6695,40.7238,40.597,40.6423,405230.0
2021-07-20 14:25:00,44.88,44.93,44.85,44.87,191996.0,40.6423,40.6876,40.6152,40.6333,191996.0
2021-07-20 14:30:00,44.87,44.95,44.86,44.88,306002.0,40.6333,40.7057,40.6242,40.6423,306002.0
2021-07-20 14:35:00,44.87,44.9,44.83,44.86,177327.0,40.6333,40.6604,40.597,40.6242,177327.0
2021-07-20 14:40:00,44.86,44.98,44.84,44.93,225006.0,40.6242,40.7329,40.6061,40.6876,225006.0
2021-07-20 14:45:00,44.92,44.97,44.88,44.9,225426.0,40.6785,40.7238,40.6423,40.6604,225426.0
2021-07-20 14:50:00,44.9,44.99,44.88,44.96,229390.0,40.6604,40.7419,40.6423,40.7148,229390.0
2021-07-20 14:55:00,44.95,44.98,44.9,44.91,235709.0,40.7057,40.7329,40.6604,40.6695,235709.0
2021-07-20 15:00:00,44.92,44.93,44.87,44.91,209342.0,40.6785,40.6876,40.6333,40.6695,209342.0
2021-07-20 15:05:00,44.91,45.0,44.9,44.98,235117.0,40.6695,40.751,40.6604,40.7329,235117.0
2021-07-20 15:10:00,44.98,45.1,44.98,45.04,472763.0,40.7329,40.8415,40.7329,40.7872,472763.0
2021-07-20 15:15:00,45.03,45.06,44.98,45.03,334543.0,40.7782,40.8053,40.7329,40.7782,334543.0
2021-07-20 15:20:00,45.03,45.12,45.02,45.12,392791.0,40.7782,40.8597,40.7691,40.8597,392791.0
2021-07-20 15:25:00,45.11,45.14,44.98,45.0,384382.0,40.8506,40.8778,40.7329,40.751,384382.0
2021-07-20 15:30:00,45.01,45.04,44.9,44.91,367635.0,40.76,40.7872,40.6604,40.6695,367635.0
2021-07-20 15:35:00,44.91,44.96,44.88,44.93,467605.0,40.6695,40.7148,40.6423,40.6876,467605.0
2021-07-20 15:40:00,44.93,45.02,44.91,44.96,445674.0,40.6876,40.7691,40.6695,40.7148,445674.0
2021-07-20 15:45:00,44.96,45.02,44.94,44.95,633700.0,40.7148,40.7691,40.6967,40.7057,633700.0
2021-07-20 15:50:00,44.95,44.99,44.83,44.92,1109857.0,40.7057,40.7419,40.597,40.6785,1109857.0
2021-07-20 15:55:00,44.92,44.92,44.79,44.85,1593744.0,40.6785,40.6785,40.5608,40.6152,1593744.0
2021-07-21 09:30:00,45.25,45.55,45.21,45.55,1345658.0,40.9774,41.2491,40.9412,41.2491,1345658.0
2021-07-21 09:35:00,45.55,45.61,45.3,45.38,515585.0,41.2491,41.3034,41.0227,41.0951,515585.0
2021-07-21 09:40:00,45.37,45.56,45.34,45.4,536952.0,41.0861,41.2581,41.0589,41.1132,536952.0
2021-07-21 09:45:00,45.4,45.54,45.36,45.53,500490.0,41.1132,41.24,41.077,41.2309,500490.0
2021-07-21 09:50:00,45.53,45.6,45.46,45.52,361120.0,41.2309,41.2943,41.1676,41.2219,361120.0
2021-07-21 09:55:00,45.51,45.57,45.44,45.53,314107.0,41.2128,41.2672,41.1494,41.2309,314107.0
2021-07-21 10:00:00,45.53,45.6,45.44,45.45,362358.0,41.2309,41.2943,41.1494,41.1585,362358.0
2021-07-21 10:05:00,45.44,45.65,45.41,45.62,513012.0,41.1494,41.3396,41.1223,41.3124,513012.0
2021-07-21 10:10:00,45.62,45.78,45.56,45.75,426420.0,41.3124,41.4573,41.2581,41.4302,426420.0
2021-07-21 10:15:00,45.76,45.79,45.59,45.62,350859.0,41.4392,41.4664,41.2853,41.3124,350859.0
2021-07-21 10:20:00,45.62,45.75,45.61,45.7,311615.0,41.3124,41.4302,41.3034,41.3849,311615.0
2021-07-21 10:25:00,45.7,45.77,45.56,45.58,249398.0,41.3849,41.4483,41.2581,41.2762,249398.0
2021-07-21 10:30:00,45.57,45.59,45.33,45.4,514428.0,41.2672,41.2853,41.0498,41.1132,514428.0
2021-07-21 10:35:00,45.4,45.74,45.39,45.72,584028.0,41.1132,41.4211,41.1042,41.403,584028.0
2021-07-21 10:40:00,45.73,45.75,45.67,45.72,215363.0,41.4121,41.4302,41.3577,41.403,215363.0
2021-07-21 10:45:00,45.72,45.77,45.58,45.61,274291.0,41.403,41.4483,41.2762,41.3034,274291.0
2021-07-21 10:50:00,45.61,45.72,45.6,45.61,228659.0,41.3034,41.403,41.2943,41.3034,228659.0
2021-07-21 10:55:00,45.61,45.67,45.51,45.52,238277.0,41.3034,41.3577,41.2128,41.2219,238277.0
2021-07-21 11:00:00,45.52,45.65,45.52,45.61,255575.0,41.2219,41.3396,41.2219,41.3034,255575.0
2021-07-21 11:05:00,45.61,45.75,45.6,45.69,278195.0,41.3034,41.4302,41.2943,41.3758,278195.0
2021-07-21 11:10:00,45.69,45.78,45.67,45.77,244320.0,41.3758,41.4573,41.3577,41.4483,244320.0
2021-07-21 11:15:00,45.77,45.88,45.76,45.87,393801.0,41.4483,41.5479,41.4392,41.5388,393801.0
2021-07-21 11:20:00,45.87,45.9,45.83,45.87,313491.0,41.5388,41.566,41.5026,41.5388,313491.0
2021-07-21 11:25:00,45.87,45.94,45.8,45.82,498723.0,41.5388,41.6022,41.4755,41.4936,498723.0
2021-07-21 11:30:00,45.82,45.94,45.77,45.92,268614.0,41.4936,41.6022,41.4483,41.5841,268614.0
2021-07-21 11:35:00,45.91,46.01,45.89,45.92,672849.0,41.5751,41.6656,41.557,41.5841,672849.0
2021-07-21 11:40:00,45.92,45.97,45.86,45.93,220601.0,41.5841,41.6294,41.5298,41.5932,220601.0
2021-07-21 11:45:00,45.93,45.99,45.88,45.97,242726.0,41.5932,41.6475,41.5479,41.6294,242726.0
2021-07-21 11:50:00,45.97,46.1,45.96,46.02,346831.0,41.6294,41.7471,41.6203,41.6747,346831.0
2021-07-21 11:55:00,46.02,46.05,45.9,45.92,305029.0,41.6747,41.7018,41.566,41.5841,305029.0
2021-07-21 12:00:00,45.93,45.96,45.88,45.89,198442.0,41.5932,41.6203,41.5479,41.557,198442.0
2021-07-21 12:05:00,45.89,45.95,45.88,45.91,124777.0,41.557,41.6113,41.5479,41.5751,124777.0
2021-07-21 12:10:00,45.92,46.01,45.89,45.99,243292.0,41.5841,41.6656,41.557,41.6475,243292.0
2021-07-21 12:15:00,46.0,46.03,45.92,45.98,226257.0,41.6566,41.6837,41.5841,41.6385,226257.0
2021-07-21 12:20:00,45.99,46.01,45.93,45.99,199373.0,41.6475,41.6656,41.5932,41.6475,199373.0
2021-07-21 12:25:00,46.0,46.01,45.95,45.97,192599.0,41.6566,41.6656,41.6113,41.6294,192599.0
2021-07-21 12:30:00,45.98,46.0,45.92,45.92,104244.0,41.6385,41.6566,41.5841,41.5841,104244.0
2021-07-21 12:35:00,45.91,45.96,45.86,45.95,160786.0,41.5751,41.6203,41.5298,41.6113,160786.0
2021-07-21 12:40:00,45.95,46.02,45.93,46.02,172028.0,41.6113,41.6747,41.5932,41.6747,172028.0
2021-07-21 12:45:00,46.02,46.08,46.0,46.07,172351.0,41.6747,41.729,41.6566,41.72,172351.0
2021-07-21 12:50:00,46.07,46.08,46.02,46.05,161700.0,41.72,41.729,41.6747,41.7018,161700.0
2021-07-21 12:55:00,46.05,46.06,45.98,45.98,172031.0,41.7018,41.7109,41.6385,41.6385,172031.0
2021-07-21 13:00:00,45.98,46.12,45.98,46.1,310147.0,41.6385,41.7652,41.6385,41.7471,310147.0
2021-07-21 13:05:00,46.1,46.12,46.03,46.04,199901.0,41.7471,41.7652,41.6837,41.6928,199901.0
2021-07-21 13:10:00,46.05,46.06,45.97,45.98,304936.0,41.7018,41.7109,41.6294,41.6385,304936.0
2021-07-21 13:15:00,45.98,46.0,45.94,45.97,150249.0,41.6385,41.6566,41.6022,41.6294,150249.0
2021-07-21 13:20:00,45.97,45.98,45.91,45.95,168362.0,41.6294,41.6385,41.5751,41.6113,168362.0
2021-07-21 13:25:00,45.96,46.08,45.95,46.07,163943.0,41.6203,41.729,41.6113,41.72,163943.0
2021-07-21 13:30:00,46.08,46.15,46.04,46.15,217641.0,41.729,41.7924,41.6928,41.7924,217641.0
2021-07-21 13:35:00,46.15,46.15,46.04,46.06,193647.0,41.7924,41.7924,41.6928,41.7109,193647.0
2021-07-21 13:40:00,46.07,46.08,45.99,45.99,172446.0,41.72,41.729,41.6475,41.6475,172446.0
2021-07-21 13:45:00,46.0,46.06,45.99,46.01,175552.0,41.6566,41.7109,41.6475,41.6656,175552.0
2021-07-21 13:50:00,46.01,46.05,45.99,46.03,198501.0,41.6656,41.7018,41.6475,41.6837,198501.0
2021-07-21 13:55:00,46.03,46.04,45.94,45.98,330506.0,41.6837,41.6928,41.6022,41.6385,330506.0
2021-07-21 14:00:00,45.98,46.0,45.91,45.91,231043.0,41.6385,41.6566,41.5751,41.5751,231043.0
2021-07-21 14:05:00,45.92,45.99,45.91,45.97,354888.0,41.5841,41.6475,41.5751,41.6294,354888.0
2021-07-21 14:10:00,45.97,45.98,45.91,45.92,223338.0,41.6294,41.6385,41.5751,41.5841,223338.0
2021-07-21 14:15:00,45.93,45.97,45.9,45.94,147883.0,41.5932,41.6294,41.566,41.6022,147883.0
2021-07-21 14:20:00,45.93,45.94,45.83,45.88,243022.0,41.5932,41.6022,41.5026,41.5479,243022.0
2021-07-21 14:25:00,45.88,45.93,45.87,45.93,228101.0,41.5479,41.5932,41.5388,41.5932,228101.0
2021-07-21 14:30:00,45.94,45.96,45.91,45.95,181442.0,41.6022,41.6203,41.5751,41.6113,181442.0
2021-07-21 14:35:00,45.95,45.97,45.89,45.94,236447.0,41.6113,41.6294,41.557,41.6022,236447.0
2021-07-21 14:40:00,45.94,45.96,45.89,45.92,179154.0,41.6022,41.6203,41.557,41.5841,179154.0
2021-07-21 14:45:00,45.91,45.93,45.86,45.9,158359.0,41.5751,41.5932,41.5298,41.566,158359.0
2021-07-21 14:50:00,45.9,45.92,45.84,45.87,150962.0,41.566,41.5841,41.5117,41.5388,150962.0
2021-07-21 14:55:00,45.86,45.91,45.85,45.9,124191.0,41.5298,41.5751,41.5207,41.566,124191.0
2021-07-21 15:00:00,45.91,45.94,45.89,45.94,166029.0,41.5751,41.6022,41.557,41.6022,166029.0
2021-07-21 15:05:00,45.94,45.97,45.93,45.96,196013.0,41.6022,41.6294,41.5932,41.6203,196013.0
2021-07-21 15:10:00,45.96,45.96,45.89,45.9,224950.0,41.6203,41.6203,41.557,41.566,224950.0
2021-07-21 15:15:00,45.91,45.94,45.88,45.93,282891.0,41.5751,41.6022,41.5479,41.5932,282891.0
2021-07-21 15:20:00,45.93,45.95,45.91,45.94,228757.0,41.5932,41.6113,41.5751,41.6022,228757.0
2021-07-21 15:25:00,45.94,45.95,45.89,45.93,262048.0,41.6022,41.6113,41.557,41.5932,262048.0
2021-07-21 15:30:00,45.93,45.95,45.88,45.89,322853.0,41.5932,41.6113,41.5479,41.557,322853.0
2021-07-21 15:35:00,45.89,45.91,45.78,45.79,669723.0,41.557,41.5751,41.4573,41.4664,669723.0
2021-07-21 15:40:00,45.79,45.92,45.78,45.92,414024.0,41.4664,41.5841,41.4573,41.5841,414024.0
2021-07-21 15:45:00,45.93,45.94,45.81,45.82,566839.0,41.5932,41.6022,41.4845,41.4936,566839.0
2021-07-21 15:50:00,45.83,45.84,45.76,45.79,818877.0,41.5026,41.5117,41.4392,41.4664,818877.0
2021-07-21 15:55:00,45.79,45.87,45.75,45.81,1287733.0,41.4664,41.5388,41.4302,41.4845,1287733.0
2021-07-22 09:30:00,45.84,45.93,45.58,45.68,1037923.0,41.5117,41.5932,41.2762,41.3668,1037923.0
2021-07-22 09:35:00,45.68,45.68,45.27,45.59,989935.0,41.3668,41.3668,40.9955,41.2853,989935.0
2021-07-22 09:40:00,45.6,45.8,45.43,45.73,633961.0,41.2943,41.4755,41.1404,41.4121,633961.0
2021-07-22 09:45:00,45.73,45.95,45.59,45.61,723185.0,41.4121,41.6113,41.2853,41.3034,723185.0
2021-07-22 09:50:00,45.6,45.68,45.38,45.46,460727.0,41.2943,41.3668,41.0951,41.1676,460727.0
2021-07-22 09:55:00,45.45,45.48,45.3,45.4,519255.0,41.1585,41.1857,41.0227,41.1132,519255.0
2021-07-22 10:00:00,45.4,45.45,45.28,45.37,674540.0,41.1132,41.1585,41.0046,41.0861,674540.0
2021-07-22 10:05:00,45.37,45.49,45.3,45.49,463363.0,41.0861,41.1947,41.0227,41.1947,463363.0
2021-07-22 10:10:00,45.5,45.57,45.36,45.37,429751.0,41.2038,41.2672,41.077,41.0861,429751.0
2021-07-22 10:15:00,45.37,45.39,45.28,45.33,339324.0,41.0861,41.1042,41.0046,41.0498,339324.0
2021-07-22 10:20:00,45.33,45.34,45.1,45.13,415461.0,41.0498,41.0589,40.8415,40.8687,415461.0
2021-07-22 10:25:00,45.14,45.24,45.13,45.24,267384.0,40.8778,40.9683,40.8687,40.9683,267384.0
2021-07-22 10:30:00,45.25,45.25,45.16,45.2,160076.0,40.9774,40.9774,40.8959,40.9321,160076.0
2021-07-22 10:35:00,45.2,45.28,45.13,45.19,264532.0,40.9321,41.0046,40.8687,40.9231,264532.0
2021-07-22 10:40:00,45.2,45.29,45.18,45.2,247870.0,40.9321,41.0136,40.914,40.9321,247870.0
2021-07-22 10:45:00,45.2,45.21,45.08,45.12,221572.0,40.9321,40.9412,40.8234,40.8597,221572.0
2021-07-22 10:50:00,45.12,45.19,45.06,45.16,210326.0,40.8597,40.9231,40.8053,40.8959,210326.0
2021-07-22 10:55:00,45.16,45.19,45.07,45.1,154357.0,40.8959,40.9231,40.8144,40.8415,154357.0
2021-07-22 11:00:00,45.1,45.13,45.02,45.1,218073.0,40.8415,40.8687,40.7691,40.8415,218073.0
2021-07-22 11:05:00,45.09,45.14,45.05,45.13,140719.0,40.8325,40.8778,40.7963,40.8687,140719.0
2021-07-22 11:10:00,45.14,45.15,45.05,45.06,111984.0,40.8778,40.8868,40.7963,40.8053,111984.0
2021-07-22 11:15:00,45.06,45.15,45.03,45.13,165189.0,40.8053,40.8868,40.7782,40.8687,165189.0
2021-07-22 11:20:00,45.13,45.14,44.99,45.05,221058.0,40.8687,40.8778,40.7419,40.7963,221058.0
2021-07-22 11:25:00,45.05,45.06,44.94,45.02,177478.0,40.7963,40.8053,40.6967,40.7691,177478.0
2021-07-22 11:30:00,45.02,45.07,44.92,44.93,122135.0,40.7691,40.8144,40.6785,40.6876,122135.0
2021-07-22 11:35:00,44.93,45.01,44.92,44.98,151936.0,40.6876,40.76,40.6785,40.7329,151936.0
2021-07-22 11:40:00,44.98,44.99,44.86,44.88,149244.0,40.7329,40.7419,40.6242,40.6423,149244.0
2021-07-22 11:45:00,44.88,44.93,44.86,44.89,174493.0,40.6423,40.6876,40.6242,40.6514,174493.0
2021-07-22 11:50:00,44.88,44.92,44.83,44.9,141722.0,40.6423,40.6785,40.597,40.6604,141722.0
2021-07-22 11:55:00,44.9,44.91,44.86,44.9,158896.0,40.6604,40.6695,40.6242,40.6604,158896.0
2021-07-22 12:00:00,44.9,44.93,44.85,44.92,123233.0,40.6604,40.6876,40.6152,40.6785,123233.0
2021-07-22 12:05:00,44.92,44.93,44.85,44.85,132249.0,40.6785,40.6876,40.6152,40.6152,132249.0
2021-07-22 12:10:00,44.85,44.86,44.8,44.83,147219.0,40.6152,40.6242,40.5699,40.597,147219.0
2021-07-22 12:15:00,44.84,44.86,44.8,44.81,106756.0,40.6061,40.6242,40.5699,40.5789,106756.0
2021-07-22 12:20:00,44.82,44.88,44.81,44.84,98070.0,40.588,40.6423,40.5789,40.6061,98070.0
2021-07-22 12:25:00,44.85,44.95,44.84,44.94,109375.0,40.6152,40.7057,40.6061,40.6967,109375.0
2021-07-22 12:30:00,44.94,44.98,44.93,44.97,92999.0,40.6967,40.7329,40.6876,40.7238,92999.0
2021-07-22 12:35:00,44.97,45.01,44.94,44.98,126223.0,40.7238,40.76,40.6967,40.7329,126223.0
2021-07-22 12:40:00,44.99,45.02,44.95,45.0,98082.0,40.7419,40.7691,40.7057,40.751,98082.0
2021-07-22 12:45:00,44.99,45.0,44.91,44.92,170798.0,40.7419,40.751,40.6695,40.6785,170798.0
2021-07-22 12:50:00,44.91,44.97,44.91,44.96,131181.0,40.6695,40.7238,40.6695,40.7148,131181.0
2021-07-22 12:55:00,44.96,44.97,44.93,44.96,79194.0,40.7148,40.7238,40.6876,40.7148,79194.0
2021-07-22 13:00:00,44.97,44.99,44.94,44.97,116959.0,40.7238,40.7419,40.6967,40.7238,116959.0
2021-07-22 13:05:00,44.98,45.01,44.97,45.0,113127.0,40.7329,40.76,40.7238,40.751,113127.0
2021-07-22 13:10:00,45.0,45.07,44.99,45.06,125985.0,40.751,40.8144,40.7419,40.8053,125985.0
2021-07-22 13:15:00,45.05,45.07,44.97,44.97,162257.0,40.7963,40.8144,40.7238,40.7238,162257.0
2021-07-22 13:20:00,44.98,45.02,44.95,45.01,135864.0,40.7329,40.7691,40.7057,40.76,135864.0
2021-07-22 13:25:00,45.02,45.02,44.95,44.99,111724.0,40.7691,40.7691,40.7057,40.7419,111724.0
2021-07-22 13:30:00,44.98,44.99,44.93,44.98,104143.0,40.7329,40.7419,40.6876,40.7329,104143.0
2021-07-22 13:35:00,44.98,45.0,44.97,45.0,75374.0,40.7329,40.751,40.7238,40.751,75374.0
2021-07-22 13:40:00,45.0,45.07,44.97,45.05,150161.0,40.751,40.8144,40.7238,40.7963,150161.0
2021-07-22 13:45:00,45.05,45.1,45.04,45.09,121455.0,40.7963,40.8415,40.7872,40.8325,121455.0
2021-07-22 13:50:00,45.09,45.1,45.02,45.05,164274.0,40.8325,40.8415,40.7691,40.7963,164274.0
2021-07-22 13:55:00,45.05,45.11,45.05,45.1,120935.0,40.7963,40.8506,40.7963,40.8415,120935.0
2021-07-22 14:00:00,45.11,45.12,45.08,45.08,158913.0,40.8506,40.8597,40.8234,40.8234,158913.0
2021-07-22 14:05:00,45.09,45.17,45.09,45.13,188311.0,40.8325,40.9049,40.8325,40.8687,188311.0
2021-07-22 14:10:00,45.13,45.19,45.12,45.18,117066.0,40.8687,40.9231,40.8597,40.914,117066.0
2021-07-22 14:15:00,45.18,45.22,45.13,45.14,204622.0,40.914,40.9502,40.8687,40.8778,204622.0
2021-07-22 14:20:00,45.14,45.14,45.09,45.11,182597.0,40.8778,40.8778,40.8325,40.8506,182597.0
2021-07-22 14:25:00,45.11,45.14,45.09,45.12,117474.0,40.8506,40.8778,40.8325,40.8597,117474.0
2021-07-22 14:30:00,45.11,45.11,45.07,45.08,94042.0,40.8506,40.8506,40.8144,40.8234,94042.0
2021-07-22 14:35:00,45.08,45.11,45.08,45.09,108926.0,40.8234,40.8506,40.8234,40.8325,108926.0
2021-07-22 14:40:00,45.08,45.09,45.05,45.08,134248.0,40.8234,40.8325,40.7963,40.8234,134248.0
2021-07-22 14:45:00,45.07,45.11,45.06,45.1,105239.0,40.8144,40.8506,40.8053,40.8415,105239.0
2021-07-22 14:50:00,45.1,45.11,45.05,45.07,162198.0,40.8415,40.8506,40.7963,40.8144,162198.0
2021-07-22 14:55:00,45.07,45.12,45.07,45.1,143238.0,40.8144,40.8597,40.8144,40.8415,143238.0
2021-07-22 15:00:00,45.11,45.15,45.11,45.14,118338.0,40.8506,40.8868,40.8506,40.8778,118338.0
2021-07-22 15:05:00,45.14,45.16,45.12,45.15,193025.0,40.8778,40.8959,40.8597,40.8868,193025.0
2021-07-22 15:10:00,45.15,45.15,45.09,45.12,197815.0,40.8868,40.8868,40.8325,40.8597,197815.0
2021-07-22 15:15:00,45.13,45.18,45.11,45.15,218476.0,40.8687,40.914,40.8506,40.8868,218476.0
2021-07-22 15:20:00,45.15,45.17,45.11,45.12,212310.0,40.8868,40.9049,40.8506,40.8597,212310.0
2021-07-22 15:25:00,45.12,45.13,45.04,45.05,193166.0,40.8597,40.8687,40.7872,40.7963,193166.0
2021-07-22 15:30:00,45.05,45.06,45.0,45.01,214632.0,40.7963,40.8053,40.751,40.76,214632.0
2021-07-22 15:35:00,45.02,45.04,44.99,45.02,229784.0,40.7691,40.7872,40.7419,40.7691,229784.0
2021-07-22 15:40:00,45.03,45.08,44.99,45.07,279449.0,40.7782,40.8234,40.7419,40.8144,279449.0
2021-07-22 15:45:00,45.07,45.11,45.05,45.05,218255.0,40.8144,40.8506,40.7963,40.7963,218255.0
2021-07-22 15:50:00,45.06,45.08,44.98,45.0,297205.0,40.8053,40.8234,40.7329,40.751,297205.0
2021-07-22 15:55:00,45.0,45.05,44.96,45.03,1068827.0,40.751,40.7963,40.7148,40.7782,1068827.0
2021-07-23 09:30:00,45.1,45.46,45.05,45.44,905527.0,40.8415,41.1676,40.7963,41.1494,905527.0
2021-07-23 09:35:00,45.44,45.51,45.17,45.28,405308.0,41.1494,41.2128,40.9049,41.0046,405308.0
2021-07-23 09:40:00,45.28,45.49,45.26,45.46,401762.0,41.0046,41.1947,40.9864,41.1676,401762.0
2021-07-23 09:45:00,45.45,45.46,45.23,45.23,428049.0,41.1585,41.1676,40.9593,40.9593,428049.0
2021-07-23 09:50:00,45.22,45.22,44.92,44.98,644738.0,40.9502,40.9502,40.6785,40.7329,644738.0
2021-07-23 09:55:00,44.99,44.99,44.84,44.85,355063.0,40.7419,40.7419,40.6061,40.6152,355063.0
2021-07-23 10:00:00,44.85,44.89,44.69,44.78,405259.0,40.6152,40.6514,40.4703,40.5518,405259.0
2021-07-23 10:05:00,44.78,44.88,44.69,44.84,410535.0,40.5518,40.6423,40.4703,40.6061,410535.0
2021-07-23 10:10:00,44.84,44.95,44.79,44.84,271495.0,40.6061,40.7057,40.5608,40.6061,271495.0
2021-07-23 10:15:00,44.84,44.91,44.71,44.75,335106.0,40.6061,40.6695,40.4884,40.5246,335106.0
2021-07-23 10:20:00,44.74,44.89,44.69,44.85,223811.0,40.5155,40.6514,40.4703,40.6152,223811.0
2021-07-23 10:25:00,44.85,44.94,44.8,44.93,197365.0,40.6152,40.6967,40.5699,40.6876,197365.0
2021-07-23 10:30:00,44.94,44.94,44.79,44.88,143966.0,40.6967,40.6967,40.5608,40.6423,143966.0
2021-07-23 10:35:00,44.89,45.07,44.88,44.93,299078.0,40.6514,40.8144,40.6423,40.6876,299078.0
2021-07-23 10:40:00,44.92,45.11,44.92,45.01,271649.0,40.6785,40.8506,40.6785,40.76,271649.0
2021-07-23 10:45:00,45.01,45.08,45.01,45.06,122571.0,40.76,40.8234,40.76,40.8053,122571.0
2021-07-23 10:50:00,45.05,45.09,44.91,44.91,174000.0,40.7963,40.8325,40.6695,40.6695,174000.0
2021-07-23 10:55:00,44.93,44.98,44.93,44.94,108930.0,40.6876,40.7329,40.6876,40.6967,108930.0
2021-07-23 11:00:00,44.95,45.01,44.93,44.97,146627.0,40.7057,40.76,40.6876,40.7238,146627.0
2021-07-23 11:05:00,44.97,45.0,44.93,44.95,157702.0,40.7238,40.751,40.6876,40.7057,157702.0
2021-07-23 11:10:00,44.95,44.95,44.78,44.78,184865.0,40.7057,40.7057,40.5518,40.5518,184865.0
2021-07-23 11:15:00,44.78,44.83,44.75,44.78,231964.0,40.5518,40.597,40.5246,40.5518,231964.0
2021-07-23 11:20:00,44.79,44.88,44.79,44.84,362748.0,40.5608,40.6423,40.5608,40.6061,362748.0
2021-07-23 11:25:00,44.85,44.89,44.8,44.87,128688.0,40.6152,40.6514,40.5699,40.6333,128688.0
2021-07-23 11:30:00,44.88,44.9,44.83,44.84,176022.0,40.6423,40.6604,40.597,40.6061,176022.0
2021-07-23 11:35:00,44.84,44.9,44.84,44.87,150629.0,40.6061,40.6604,40.6061,40.6333,150629.0
2021-07-23 11:40:00,44.87,44.88,44.71,44.74,172053.0,40.6333,40.6423,40.4884,40.5155,172053.0
2021-07-23 11:45:00,44.74,44.76,44.7,44.72,174995.0,40.5155,40.5337,40.4793,40.4974,174995.0
2021-07-23 11:50:00,44.71,44.74,44.68,44.72,121206.0,40.4884,40.5155,40.4612,40.4974,121206.0
2021-07-23 11:55:00,44.72,44.73,44.61,44.61,197318.0,40.4974,40.5065,40.3978,40.3978,197318.0
2021-07-23 12:00:00,44.62,44.69,44.55,44.58,327146.0,40.4069,40.4703,40.3435,40.3706,327146.0
2021-07-23 12:05:00,44.58,44.64,44.57,44.62,161311.0,40.3706,40.425,40.3616,40.4069,161311.0
2021-07-23 12:10:00,44.61,44.65,44.57,44.63,284054.0,40.3978,40.434,40.3616,40.4159,284054.0
2021-07-23 12:15:00,44.63,44.7,44.63,44.64,170813.0,40.4159,40.4793,40.4159,40.425,170813.0
2021-07-23 12:20:00,44.64,44.69,44.59,44.61,179866.0,40.425,40.4703,40.3797,40.3978,179866.0
2021-07-23 12:25:00,44.61,44.65,44.56,44.63,152041.0,40.3978,40.434,40.3525,40.4159,152041.0
2021-07-23 12:30:00,44.64,44.66,44.59,44.6,104395.0,40.425,40.4431,40.3797,40.3888,104395.0
2021-07-23 12:35:00,44.6,44.64,44.56,44.64,103830.0,40.3888,40.425,40.3525,40.425,103830.0
2021-07-23 12:40:00,44.63,44.65,44.56,44.58,133745.0,40.4159,40.434,40.3525,40.3706,133745.0
2021-07-23 12:45:00,44.58,44.62,44.56,44.56,111232.0,40.3706,40.4069,40.3525,40.3525,111232.0
2021-07-23 12:50:00,44.57,44.57,44.48,44.49,212868.0,40.3616,40.3616,40.2801,40.2891,212868.0
2021-07-23 12:55:00,44.5,44.55,44.47,44.47,312253.0,40.2982,40.3435,40.271,40.271,312253.0
2021-07-23 13:00:00,44.48,44.57,44.43,44.55,528644.0,40.2801,40.3616,40.2348,40.3435,528644.0
2021-07-23 13:05:00,44.56,44.58,44.54,44.58,125387.0,40.3525,40.3706,40.3344,40.3706,125387.0
2021-07-23 13:10:00,44.58,44.61,44.57,44.59,117734.0,40.3706,40.3978,40.3616,40.3797,117734.0
2021-07-23 13:15:00,44.59,44.61,44.54,44.59,147806.0,40.3797,40.3978,40.3344,40.3797,147806.0
2021-07-23 13:20:00,44.6,44.6,44.49,44.5,150389.0,40.3888,40.3888,40.2891,40.2982,150389.0
2021-07-23 13:25:00,44.5,44.54,44.49,44.52,135289.0,40.2982,40.3344,40.2891,40.3163,135289.0
2021-07-23 13:30:00,44.53,44.53,44.46,44.47,91913.0,40.3254,40.3254,40.262,40.271,91913.0
2021-07-23 13:35:00,44.48,44.51,44.47,44.5,74707.0,40.2801,40.3073,40.271,40.2982,74707.0
2021-07-23 13:40:00,44.51,44.58,44.5,44.57,143324.0,40.3073,40.3706,40.2982,40.3616,143324.0
2021-07-23 13:45:00,44.58,44.6,44.56,44.58,258274.0,40.3706,40.3888,40.3525,40.3706,258274.0
2021-07-23 13:50:00,44.58,44.63,44.58,44.61,153752.0,40.3706,40.4159,40.3706,40.3978,153752.0
2021-07-23 13:55:00,44.61,44.66,44.6,44.62,186946.0,40.3978,40.4431,40.3888,40.4069,186946.0
2021-07-23 14:00:00,44.62,44.63,44.53,44.55,193944.0,40.4069,40.4159,40.3254,40.3435,193944.0
2021-07-23 14:05:00,44.55,44.59,44.53,44.58,152954.0,40.3435,40.3797,40.3254,40.3706,152954.0
2021-07-23 14:10:00,44.58,44.65,44.57,44.61,148742.0,40.3706,40.434,40.3616,40.3978,148742.0
2021-07-23 14:15:00,44.61,44.63,44.55,44.55,162881.0,40.3978,40.4159,40.3435,40.3435,162881.0
2021-07-23 14:20:00,44.55,44.58,44.51,44.52,180060.0,40.3435,40.3706,40.3073,40.3163,180060.0
2021-07-23 14:25:00,44.53,44.54,44.49,44.5,191876.0,40.3254,40.3344,40.2891,40.2982,191876.0
2021-07-23 14:30:00,44.5,44.56,44.48,44.51,163116.0,40.2982,40.3525,40.2801,40.3073,163116.0
2021-07-23 14:35:00,44.51,44.56,44.49,44.55,187088.0,40.3073,40.3525,40.2891,40.3435,187088.0
2021-07-23 14:40:00,44.54,44.55,44.5,44.51,145752.0,40.3344,40.3435,40.2982,40.3073,145752.0
2021-07-23 14:45:00,44.51,44.52,44.46,44.47,138226.0,40.3073,40.3163,40.262,40.271,138226.0
2021-07-23 14:50:00,44.47,44.5,44.45,44.47,172516.0,40.271,40.2982,40.2529,40.271,172516.0
2021-07-23 14:55:00,44.46,44.57,44.44,44.55,164700.0,40.262,40.3616,40.2439,40.3435,164700.0
2021-07-23 15:00:00,44.55,44.58,44.53,44.56,132211.0,40.3435,40.3706,40.3254,40.3525,132211.0
2021-07-23 15:05:00,44.57,44.58,44.53,44.56,164233.0,40.3616,40.3706,40.3254,40.3525,164233.0
2021-07-23 15:10:00,44.55,44.57,44.45,44.45,274404.0,40.3435,40.3616,40.2529,40.2529,274404.0
2021-07-23 15:15:00,44.46,44.5,44.42,44.48,224506.0,40.262,40.2982,40.2258,40.2801,224506.0
2021-07-23 15:20:00,44.48,44.52,44.45,44.46,773664.0,40.2801,40.3163,40.2529,40.262,773664.0
2021-07-23 15:25:00,44.46,44.51,44.45,44.48,231229.0,40.262,40.3073,40.2529,40.2801,231229.0
2021-07-23 15:30:00,44.48,44.57,44.48,44.57,252044.0,40.2801,40.3616,40.2801,40.3616,252044.0
2021-07-23 15:35:00,44.56,44.6,44.53,44.58,273272.0,40.3525,40.3888,40.3254,40.3706,273272.0
2021-07-23 15:40:00,44.58,44.6,44.54,44.55,294741.0,40.3706,40.3888,40.3344,40.3435,294741.0
2021-07-23 15:45:00,44.55,44.56,44.51,44.52,230909.0,40.3435,40.3525,40.3073,40.3163,230909.0
2021-07-23 15:50:00,44.52,44.55,44.5,44.52,379664.0,40.3163,40.3435,40.2982,40.3163,379664.0
2021-07-23 15:55:00,44.52,44.6,44.46,44.59,1560313.0,40.3163,40.3888,40.262,40.3797,1560313.0
2021-07-26 09:30:00,44.47,45.16,44.44,45.09,817685.0,40.271,40.8959,40.2439,40.8325,817685.0
2021-07-26 09:35:00,45.08,45.24,44.89,45.05,587734.0,40.8234,40.9683,40.6514,40.7963,587734.0
2021-07-26 09:40:00,45.04,45.05,44.65,44.68,526727.0,40.7872,40.7963,40.434,40.4612,526727.0
2021-07-26 09:45:00,44.68,44.84,44.67,44.71,422684.0,40.4612,40.6061,40.4522,40.4884,422684.0
2021-07-26 09:50:00,44.71,44.92,44.66,44.87,387899.0,40.4884,40.6785,40.4431,40.6333,387899.0
2021-07-26 09:55:00,44.87,44.9,44.73,44.77,327259.0,40.6333,40.6604,40.5065,40.5427,327259.0
2021-07-26 10:00:00,44.77,44.93,44.72,44.88,472059.0,40.5427,40.6876,40.4974,40.6423,472059.0
2021-07-26 10:05:00,44.88,44.97,44.85,44.86,316929.0,40.6423,40.7238,40.6152,40.6242,316929.0
2021-07-26 10:10:00,44.85,44.97,44.81,44.9,365965.0,40.6152,40.7238,40.5789,40.6604,365965.0
2021-07-26 10:15:00,44.91,45.03,44.89,45.01,228286.0,40.6695,40.7782,40.6514,40.76,228286.0
2021-07-26 10:20:00,45.02,45.07,44.91,44.97,247344.0,40.7691,40.8144,40.6695,40.7238,247344.0
2021-07-26 10:25:00,44.96,45.0,44.87,44.91,167628.0,40.7148,40.751,40.6333,40.6695,167628.0
2021-07-26 10:30:00,44.91,44.92,44.62,44.69,362927.0,40.6695,40.6785,40.4069,40.4703,362927.0
2021-07-26 10:35:00,44.69,44.72,44.57,44.59,265101.0,40.4703,40.4974,40.3616,40.3797,265101.0
2021-07-26 10:40:00,44.59,44.75,44.59,44.67,300050.0,40.3797,40.5246,40.3797,40.4522,300050.0
2021-07-26 10:45:00,44.68,44.76,44.62,44.73,355703.0,40.4612,40.5337,40.4069,40.5065,355703.0
2021-07-26 10:50:00,44.73,44.75,44.61,44.74,218703.0,40.5065,40.5246,40.3978,40.5155,218703.0
2021-07-26 10:55:00,44.73,44.8,44.69,44.79,249506.0,40.5065,40.5699,40.4703,40.5608,249506.0
2021-07-26 11:00:00,44.79,44.79,44.66,44.74,254341.0,40.5608,40.5608,40.4431,40.5155,254341.0
2021-07-26 11:05:00,44.75,44.9,44.71,44.87,267065.0,40.5246,40.6604,40.4884,40.6333,267065.0
2021-07-26 11:10:00,44.88,44.92,44.82,44.85,163836.0,40.6423,40.6785,40.588,40.6152,163836.0
2021-07-26 11:15:00,44.84,44.95,44.83,44.9,140573.0,40.6061,40.7057,40.597,40.6604,140573.0
2021-07-26 11:20:00,44.89,44.94,44.87,44.93,141260.0,40.6514,40.6967,40.6333,40.6876,141260.0
2021-07-26 11:25:00,44.92,45.02,44.91,44.93,170006.0,40.6785,40.7691,40.6695,40.6876,170006.0
2021-07-26 11:30:00,44.93,44.95,44.84,44.85,168768.0,40.6876,40.7057,40.6061,40.6152,168768.0
2021-07-26 11:35:00,44.85,44.95,44.85,44.9,157977.0,40.6152,40.7057,40.6152,40.6604,157977.0
2021-07-26 11:40:00,44.9,44.98,44.89,44.94,212208.0,40.6604,40.7329,40.6514,40.6967,212208.0
2021-07-26 11:45:00,44.94,44.99,44.92,44.93,122822.0,40.6967,40.7419,40.6785,40.6876,122822.0
2021-07-26 11:50:00,44.94,44.96,44.9,44.91,169437.0,40.6967,40.7148,40.6604,40.6695,169437.0
2021-07-26 11:55:00,44.91,44.92,44.85,44.88,130488.0,40.6695,40.6785,40.6152,40.6423,130488.0
2021-07-26 12:00:00,44.87,44.87,44.8,44.83,211555.0,40.6333,40.6333,40.5699,40.597,211555.0
2021-07-26 12:05:00,44.83,44.84,44.75,44.78,212555.0,40.597,40.6061,40.5246,40.5518,212555.0
2021-07-26 12:10:00,44.78,44.78,44.72,44.76,222411.0,40.5518,40.5518,40.4974,40.5337,222411.0
2021-07-26 12:15:00,44.75,44.76,44.67,44.72,241404.0,40.5246,40.5337,40.4522,40.4974,241404.0
2021-07-26 12:20:00,44.72,44.79,44.7,44.75,205009.0,40.4974,40.5608,40.4793,40.5246,205009.0
2021-07-26 12:25:00,44.76,44.83,44.74,44.81,234656.0,40.5337,40.597,40.5155,40.5789,234656.0
2021-07-26 12:30:00,44.82,44.84,44.76,44.78,156389.0,40.588,40.6061,40.5337,40.5518,156389.0
2021-07-26 12:35:00,44.77,44.87,44.77,44.8,138755.0,40.5427,40.6333,40.5427,40.5699,138755.0
2021-07-26 12:40:00,44.79,44.82,44.73,44.77,151395.0,40.5608,40.588,40.5065,40.5427,151395.0
2021-07-26 12:45:00,44.78,44.82,44.77,44.79,119977.0,40.5518,40.588,40.5427,40.5608,119977.0
2021-07-26 12:50:00,44.79,44.84,44.76,44.77,134969.0,40.5608,40.6061,40.5337,40.5427,134969.0
2021-07-26 12:55:00,44.77,44.79,44.72,44.75,121233.0,40.5427,40.5608,40.4974,40.5246,121233.0
2021-07-26 13:00:00,44.76,44.79,44.74,44.76,125148.0,40.5337,40.5608,40.5155,40.5337,125148.0
2021-07-26 13:05:00,44.76,44.81,44.74,44.79,95776.0,40.5337,40.5789,40.5155,40.5608,95776.0
2021-07-26 13:10:00,44.79,44.8,44.75,44.77,96998.0,40.5608,40.5699,40.5246,40.5427,96998.0
2021-07-26 13:15:00,44.77,44.81,44.76,44.8,129882.0,40.5427,40.5789,40.5337,40.5699,129882.0
2021-07-26 13:20:00,44.8,44.85,44.78,44.82,127196.0,40.5699,40.6152,40.5518,40.588,127196.0
2021-07-26 13:25:00,44.82,44.84,44.8,44.83,93761.0,40.588,40.6061,40.5699,40.597,93761.0
2021-07-26 13:30:00,44.83,44.84,44.75,44.75,95054.0,40.597,40.6061,40.5246,40.5246,95054.0
2021-07-26 13:35:00,44.75,44.79,44.74,44.78,167746.0,40.5246,40.5608,40.5155,40.5518,167746.0
2021-07-26 13:40:00,44.77,44.8,44.75,44.77,105318.0,40.5427,40.5699,40.5246,40.5427,105318.0
2021-07-26 13:45:00,44.76,44.78,44.73,44.75,193615.0,40.5337,40.5518,40.5065,40.5246,193615.0
2021-07-26 13:50:00,44.76,44.77,44.73,44.77,147563.0,40.5337,40.5427,40.5065,40.5427,147563.0
2021-07-26 13:55:00,44.77,44.82,44.76,44.8,154612.0,40.5427,40.588,40.5337,40.5699,154612.0
2021-07-26 14:00:00,44.8,44.83,44.77,44.8,108717.0,40.5699,40.597,40.5427,40.5699,108717.0
2021-07-26 14:05:00,44.8,44.85,44.8,44.84,95598.0,40.5699,40.6152,40.5699,40.6061,95598.0
2021-07-26 14:10:00,44.84,44.85,44.8,44.83,158581.0,40.6061,40.6152,40.5699,40.597,158581.0
2021-07-26 14:15:00,44.82,44.91,44.82,44.9,123458.0,40.588,40.6695,40.588,40.6604,123458.0
2021-07-26 14:20:00,44.9,44.91,44.86,44.88,152362.0,40.6604,40.6695,40.6242,40.6423,152362.0
2021-07-26 14:25:00,44.88,44.88,44.83,44.86,183274.0,40.6423,40.6423,40.597,40.6242,183274.0
2021-07-26 14:30:00,44.85,44.88,44.82,44.86,161533.0,40.6152,40.6423,40.588,40.6242,161533.0
2021-07-26 14:35:00,44.85,44.87,44.83,44.84,149730.0,40.6152,40.6333,40.597,40.6061,149730.0
2021-07-26 14:40:00,44.84,44.86,44.83,44.83,84274.0,40.6061,40.6242,40.597,40.597,84274.0
2021-07-26 14:45:00,44.84,44.88,44.83,44.88,104112.0,40.6061,40.6423,40.597,40.6423,104112.0
2021-07-26 14:50:00,44.87,44.9,44.83,44.83,162692.0,40.6333,40.6604,40.597,40.597,162692.0
2021-07-26 14:55:00,44.83,44.85,44.76,44.76,173244.0,40.597,40.6152,40.5337,40.5337,173244.0
2021-07-26 15:00:00,44.76,44.81,44.76,44.8,164683.0,40.5337,40.5789,40.5337,40.5699,164683.0
2021-07-26 15:05:00,44.8,44.86,44.79,44.84,187434.0,40.5699,40.6242,40.5608,40.6061,187434.0
2021-07-26 15:10:00,44.84,44.88,44.8,44.88,136805.0,40.6061,40.6423,40.5699,40.6423,136805.0
2021-07-26 15:15:00,44.88,44.93,44.86,44.93,218193.0,40.6423,40.6876,40.6242,40.6876,218193.0
2021-07-26 15:20:00,44.93,44.94,44.9,44.94,132540.0,40.6876,40.6967,40.6604,40.6967,132540.0
2021-07-26 15:25:00,44.93,44.96,44.91,44.94,245495.0,40.6876,40.7148,40.6695,40.6967,245495.0
2021-07-26 15:30:00,44.95,44.97,44.9,44.97,230686.0,40.7057,40.7238,40.6604,40.7238,230686.0
2021-07-26 15:35:00,44.97,45.02,44.95,45.02,275331.0,40.7238,40.7691,40.7057,40.7691,275331.0
2021-07-26 15:40:00,45.02,45.05,45.0,45.05,311611.0,40.7691,40.7963,40.751,40.7963,311611.0
2021-07-26 15:45:00,45.05,45.05,44.92,44.93,275467.0,40.7963,40.7963,40.6785,40.6876,275467.0
2021-07-26 15:50:00,44.92,45.01,44.92,44.98,475377.0,40.6785,40.76,40.6785,40.7329,475377.0
2021-07-26 15:55:00,44.98,45.03,44.92,45.0,918199.0,40.7329,40.7782,40.6785,40.751,918199.0
2021-07-27 09:30:00,44.59,44.81,44.27,44.81,650642.0,40.3797,40.5789,40.0899,40.5789,650642.0
2021-07-27 09:35:00,44.81,44.92,44.47,44.57,536028.0,40.5789,40.6785,40.271,40.3616,536028.0
2021-07-27 09:40:00,44.58,44.65,44.44,44.58,322648.0,40.3706,40.434,40.2439,40.3706,322648.0
2021-07-27 09:45:00,44.58,44.75,44.55,44.71,347295.0,40.3706,40.5246,40.3435,40.4884,347295.0
2021-07-27 09:50:00,44.7,44.8,44.58,44.8,181201.0,40.4793,40.5699,40.3706,40.5699,181201.0
2021-07-27 09:55:00,44.8,44.81,44.63,44.73,210868.0,40.5699,40.5789,40.4159,40.5065,210868.0
2021-07-27 10:00:00,44.73,44.85,44.7,44.74,263134.0,40.5065,40.6152,40.4793,40.5155,263134.0
2021-07-27 10:05:00,44.74,44.99,44.73,44.95,300661.0,40.5155,40.7419,40.5065,40.7057,300661.0
2021-07-27 10:10:00,44.95,44.95,44.8,44.9,170491.0,40.7057,40.7057,40.5699,40.6604,170491.0
2021-07-27 10:15:00,44.9,45.02,44.88,44.99,281348.0,40.6604,40.7691,40.6423,40.7419,281348.0
2021-07-27 10:20:00,45.0,45.1,44.99,45.09,470745.0,40.751,40.8415,40.7419,40.8325,470745.0
2021-07-27 10:25:00,45.09,45.19,45.01,45.17,320317.0,40.8325,40.9231,40.76,40.9049,320317.0
2021-07-27 10:30:00,45.16,45.19,45.09,45.11,174042.0,40.8959,40.9231,40.8325,40.8506,174042.0
2021-07-27 10:35:00,45.12,45.28,45.12,45.26,349845.0,40.8597,41.0046,40.8597,40.9864,349845.0
2021-07-27 10:40:00,45.26,45.33,45.19,45.19,242362.0,40.9864,41.0498,40.9231,40.9231,242362.0
2021-07-27 10:45:00,45.18,45.26,45.08,45.11,181307.0,40.914,40.9864,40.8234,40.8506,181307.0
2021-07-27 10:50:00,45.11,45.25,45.07,45.22,230567.0,40.8506,40.9774,40.8144,40.9502,230567.0
2021-07-27 10:55:00,45.22,45.31,45.22,45.26,194472.0,40.9502,41.0317,40.9502,40.9864,194472.0
2021-07-27 11:00:00,45.26,45.36,45.25,45.32,306817.0,40.9864,41.077,40.9774,41.0408,306817.0
2021-07-27 11:05:00,45.32,45.37,45.28,45.33,169592.0,41.0408,41.0861,41.0046,41.0498,169592.0
2021-07-27 11:10:00,45.34,45.35,45.3,45.34,86951.0,41.0589,41.0679,41.0227,41.0589,86951.0
2021-07-27 11:15:00,45.34,45.38,45.2,45.21,178589.0,41.0589,41.0951,40.9321,40.9412,178589.0
2021-07-27 11:20:00,45.2,45.26,45.12,45.15,146387.0,40.9321,40.9864,40.8597,40.8868,146387.0
2021-07-27 11:25:00,45.15,45.22,45.13,45.18,156335.0,40.8868,40.9502,40.8687,40.914,156335.0
2021-07-27 11:30:00,45.19,45.19,45.03,45.13,238102.0,40.9231,40.9231,40.7782,40.8687,238102.0
2021-07-27 11:35:00,45.12,45.19,45.03,45.07,254241.0,40.8597,40.9231,40.7782,40.8144,254241.0
2021-07-27 11:40:00,45.07,45.18,45.03,45.11,266552.0,40.8144,40.914,40.7782,40.8506,266552.0
2021-07-27 11:45:00,45.1,45.15,45.07,45.13,200902.0,40.8415,40.8868,40.8144,40.8687,200902.0
2021-07-27 11:50:00,45.14,45.19,45.13,45.17,157403.0,40.8778,40.9231,40.8687,40.9049,157403.0
2021-07-27 11:55:00,45.18,45.23,45.15,45.2,181404.0,40.914,40.9593,40.8868,40.9321,181404.0
2021-07-27 12:00:00,45.2,45.22,45.08,45.11,170930.0,40.9321,40.9502,40.8234,40.8506,170930.0
2021-07-27 12:05:00,45.11,45.11,44.98,45.01,166028.0,40.8506,40.8506,40.7329,40.76,166028.0
2021-07-27 12:10:00,45.01,45.01,44.94,44.96,156253.0,40.76,40.76,40.6967,40.7148,156253.0
2021-07-27 12:15:00,44.95,44.98,44.91,44.94,179372.0,40.7057,40.7329,40.6695,40.6967,179372.0
2021-07-27 12:20:00,44.94,44.98,44.91,44.92,114002.0,40.6967,40.7329,40.6695,40.6785,114002.0
2021-07-27 12:25:00,44.93,45.01,44.92,44.98,123074.0,40.6876,40.76,40.6785,40.7329,123074.0
2021-07-27 12:30:00,44.97,44.99,44.91,44.97,131583.0,40.7238,40.7419,40.6695,40.7238,131583.0
2021-07-27 12:35:00,44.97,44.99,44.94,44.95,105775.0,40.7238,40.7419,40.6967,40.7057,105775.0
2021-07-27 12:40:00,44.95,44.95,44.88,44.92,132554.0,40.7057,40.7057,40.6423,40.6785,132554.0
2021-07-27 12:45:00,44.92,44.95,44.9,44.91,110770.0,40.6785,40.7057,40.6604,40.6695,110770.0
2021-07-27 12:50:00,44.91,44.99,44.91,44.94,133621.0,40.6695,40.7419,40.6695,40.6967,133621.0
2021-07-27 12:55:00,44.93,45.02,44.89,45.0,126379.0,40.6876,40.7691,40.6514,40.751,126379.0
2021-07-27 13:00:00,45.01,45.06,45.01,45.03,181945.0,40.76,40.8053,40.76,40.7782,181945.0
2021-07-27 13:05:00,45.04,45.13,45.03,45.12,137395.0,40.7872,40.8687,40.7782,40.8597,137395.0
2021-07-27 13:10:00,45.12,45.12,45.05,45.08,111319.0,40.8597,40.8597,40.7963,40.8234,111319.0
2021-07-27 13:15:00,45.07,45.13,45.05,45.13,121767.0,40.8144,40.8687,40.7963,40.8687,121767.0
2021-07-27 13:20:00,45.13,45.13,45.03,45.03,135618.0,40.8687,40.8687,40.7782,40.7782,135618.0
2021-07-27 13:25:00,45.03,45.05,44.98,45.01,124877.0,40.7782,40.7963,40.7329,40.76,124877.0
2021-07-27 13:30:00,45.0,45.03,44.96,45.01,149487.0,40.751,40.7782,40.7148,40.76,149487.0
2021-07-27 13:35:00,45.01,45.08,44.99,45.07,176965.0,40.76,40.8234,40.7419,40.8144,176965.0
2021-07-27 13:40:00,45.08,45.11,45.04,45.09,113770.0,40.8234,40.8506,40.7872,40.8325,113770.0
2021-07-27 13:45:00,45.1,45.18,44.99,45.16,209027.0,40.8415,40.914,40.7419,40.8959,209027.0
2021-07-27 13:50:00,45.16,45.19,45.11,45.12,143071.0,40.8959,40.9231,40.8506,40.8597,143071.0
2021-07-27 13:55:00,45.12,45.12,45.08,45.1,115555.0,40.8597,40.8597,40.8234,40.8415,115555.0
2021-07-27 14:00:00,45.09,45.11,45.05,45.07,137558.0,40.8325,40.8506,40.7963,40.8144,137558.0
2021-07-27 14:05:00,45.08,45.08,45.01,45.06,141776.0,40.8234,40.8234,40.76,40.8053,141776.0
2021-07-27 14:10:00,45.07,45.1,45.05,45.09,126382.0,40.8144,40.8415,40.7963,40.8325,126382.0
2021-07-27 14:15:00,45.09,45.15,45.07,45.14,149650.0,40.8325,40.8868,40.8144,40.8778,149650.0
2021-07-27 14:20:00,45.15,45.17,45.11,45.13,170023.0,40.8868,40.9049,40.8506,40.8687,170023.0
2021-07-27 14:25:00,45.13,45.15,45.09,45.12,176854.0,40.8687,40.8868,40.8325,40.8597,176854.0
2021-07-27 14:30:00,45.11,45.11,45.07,45.07,113110.0,40.8506,40.8506,40.8144,40.8144,113110.0
2021-07-27 14:35:00,45.07,45.11,45.06,45.09,120182.0,40.8144,40.8506,40.8053,40.8325,120182.0
2021-07-27 14:40:00,45.09,45.1,45.06,45.08,124704.0,40.8325,40.8415,40.8053,40.8234,124704.0
2021-07-27 14:45:00,45.08,45.12,45.08,45.1,110533.0,40.8234,40.8597,40.8234,40.8415,110533.0
2021-07-27 14:50:00,45.1,45.11,45.0,45.01,111838.0,40.8415,40.8506,40.751,40.76,111838.0
2021-07-27 14:55:00,45.01,45.05,45.0,45.04,154284.0,40.76,40.7963,40.751,40.7872,154284.0
2021-07-27 15:00:00,45.04,45.1,45.04,45.07,162369.0,40.7872,40.8415,40.7872,40.8144,162369.0
2021-07-27 15:05:00,45.07,45.12,45.07,45.12,105568.0,40.8144,40.8597,40.8144,40.8597,105568.0
2021-07-27 15:10:00,45.11,45.15,45.07,45.15,185688.0,40.8506,40.8868,40.8144,40.8868,185688.0
2021-07-27 15:15:00,45.15,45.19,45.14,45.16,190629.0,40.8868,40.9231,40.8778,40.8959,190629.0
2021-07-27 15:20:00,45.16,45.18,45.11,45.13,162800.0,40.8959,40.914,40.8506,40.8687,162800.0
2021-07-27 15:25:00,45.13,45.16,45.1,45.11,244393.0,40.8687,40.8959,40.8415,40.8506,244393.0
2021-07-27 15:30:00,45.12,45.12,45.05,45.06,255876.0,40.8597,40.8597,40.7963,40.8053,255876.0
2021-07-27 15:35:00,45.07,45.1,45.03,45.09,236299.0,40.8144,40.8415,40.7782,40.8325,236299.0
2021-07-27 15:40:00,45.09,45.12,45.07,45.12,287170.0,40.8325,40.8597,40.8144,40.8597,287170.0
2021-07-27 15:45:00,45.12,45.13,45.01,45.01,241712.0,40.8597,40.8687,40.76,40.76,241712.0
2021-07-27 15:50:00,45.02,45.16,45.01,45.11,365796.0,40.7691,40.8959,40.76,40.8506,365796.0
2021-07-27 15:55:00,45.11,45.16,45.09,45.15,773559.0,40.8506,40.8959,40.8325,40.8868,773559.0
2021-07-28 09:30:00,45.38,45.47,45.25,45.36,488113.0,41.0951,41.1766,40.9774,41.077,488113.0
2021-07-28 09:35:00,45.34,45.6,45.32,45.52,385498.0,41.0589,41.2943,41.0408,41.2219,385498.0
2021-07-28 09:40:00,45.51,45.6,45.43,45.46,248439.0,41.2128,41.2943,41.1404,41.1676,248439.0
2021-07-28 09:45:00,45.47,45.5,45.39,45.41,183403.0,41.1766,41.2038,41.1042,41.1223,183403.0
2021-07-28 09:50:00,45.41,45.43,45.29,45.35,309429.0,41.1223,41.1404,41.0136,41.0679,309429.0
2021-07-28 09:55:00,45.35,45.4,45.24,45.29,369522.0,41.0679,41.1132,40.9683,41.0136,369522.0
2021-07-28 10:00:00,45.3,45.3,45.13,45.23,395750.0,41.0227,41.0227,40.8687,40.9593,395750.0
2021-07-28 10:05:00,45.23,45.32,45.16,45.16,393251.0,40.9593,41.0408,40.8959,40.8959,393251.0
2021-07-28 10:10:00,45.17,45.2,45.07,45.07,294802.0,40.9049,40.9321,40.8144,40.8144,294802.0
2021-07-28 10:15:00,45.07,45.13,45.01,45.02,363249.0,40.8144,40.8687,40.76,40.7691,363249.0
2021-07-28 10:20:00,45.02,45.13,44.99,45.05,397351.0,40.7691,40.8687,40.7419,40.7963,397351.0
2021-07-28 10:25:00,45.05,45.14,44.98,45.12,274412.0,40.7963,40.8778,40.7329,40.8597,274412.0
2021-07-28 10:30:00,45.12,45.17,45.05,45.14,287789.0,40.8597,40.9049,40.7963,40.8778,287789.0
2021-07-28 10:35:00,45.14,45.28,45.12,45.22,248994.0,40.8778,41.0046,40.8597,40.9502,248994.0
2021-07-28 10:40:00,45.22,45.32,45.19,45.31,147157.0,40.9502,41.0408,40.9231,41.0317,147157.0
2021-07-28 10:45:00,45.3,45.43,45.29,45.43,129091.0,41.0227,41.1404,41.0136,41.1404,129091.0
2021-07-28 10:50:00,45.42,45.44,45.29,45.29,114744.0,41.1313,41.1494,41.0136,41.0136,114744.0
2021-07-28 10:55:00,45.28,45.38,45.25,45.38,143244.0,41.0046,41.0951,40.9774,41.0951,143244.0
2021-07-28 11:00:00,45.37,45.41,45.29,45.34,111997.0,41.0861,41.1223,41.0136,41.0589,111997.0
2021-07-28 11:05:00,45.34,45.36,45.29,45.32,134225.0,41.0589,41.077,41.0136,41.0408,134225.0
2021-07-28 11:10:00,45.32,45.34,45.26,45.34,136813.0,41.0408,41.0589,40.9864,41.0589,136813.0
2021-07-28 11:15:00,45.34,45.41,45.34,45.37,95828.0,41.0589,41.1223,41.0589,41.0861,95828.0
2021-07-28 11:20:00,45.38,45.47,45.37,45.46,170680.0,41.0951,41.1766,41.0861,41.1676,170680.0
2021-07-28 11:25:00,45.47,45.53,45.44,45.47,414529.0,41.1766,41.2309,41.1494,41.1766,414529.0
2021-07-28 11:30:00,45.46,45.51,45.39,45.4,205041.0,41.1676,41.2128,41.1042,41.1132,205041.0
2021-07-28 11:35:00,45.4,45.51,45.38,45.49,176850.0,41.1132,41.2128,41.0951,41.1947,176850.0
2021-07-28 11:40:00,45.48,45.55,45.48,45.53,131135.0,41.1857,41.2491,41.1857,41.2309,131135.0
2021-07-28 11:45:00,45.54,45.6,45.52,45.58,129224.0,41.24,41.2943,41.2219,41.2762,129224.0
2021-07-28 11:50:00,45.59,45.68,45.58,45.66,222076.0,41.2853,41.3668,41.2762,41.3487,222076.0
2021-07-28 11:55:00,45.67,45.69,45.57,45.59,122307.0,41.3577,41.3758,41.2672,41.2853,122307.0
2021-07-28 12:00:00,45.59,45.61,45.53,45.55,75397.0,41.2853,41.3034,41.2309,41.2491,75397.0
2021-07-28 12:05:00,45.55,45.57,45.54,45.55,64804.0,41.2491,41.2672,41.24,41.2491,64804.0
2021-07-28 12:10:00,45.55,45.59,45.54,45.56,133130.0,41.2491,41.2853,41.24,41.2581,133130.0
2021-07-28 12:15:00,45.56,45.58,45.49,45.57,192855.0,41.2581,41.2762,41.1947,41.2672,192855.0
2021-07-28 12:20:00,45.57,45.58,45.51,45.56,164451.0,41.2672,41.2762,41.2128,41.2581,164451.0
2021-07-28 12:25:00,45.56,45.56,45.38,45.4,225928.0,41.2581,41.2581,41.0951,41.1132,225928.0
2021-07-28 12:30:00,45.41,45.46,45.4,45.41,118855.0,41.1223,41.1676,41.1132,41.1223,118855.0
2021-07-28 12:35:00,45.42,45.46,45.41,45.43,88039.0,41.1313,41.1676,41.1223,41.1404,88039.0
2021-07-28 12:40:00,45.43,45.48,45.42,45.45,75027.0,41.1404,41.1857,41.1313,41.1585,75027.0
2021-07-28 12:45:00,45.45,45.5,45.45,45.48,104069.0,41.1585,41.2038,41.1585,41.1857,104069.0
2021-07-28 12:50:00,45.49,45.55,45.48,45.54,75423.0,41.1947,41.2491,41.1857,41.24,75423.0
2021-07-28 12:55:00,45.53,45.58,45.53,45.56,96804.0,41.2309,41.2762,41.2309,41.2581,96804.0
2021-07-28 13:00:00,45.56,45.59,45.55,45.55,99188.0,41.2581,41.2853,41.2491,41.2491,99188.0
2021-07-28 13:05:00,45.55,45.57,45.51,45.57,84343.0,41.2491,41.2672,41.2128,41.2672,84343.0
2021-07-28 13:10:00,45.57,45.59,45.55,45.56,67580.0,41.2672,41.2853,41.2491,41.2581,67580.0
2021-07-28 13:15:00,45.57,45.66,45.55,45.65,156610.0,41.2672,41.3487,41.2491,41.3396,156610.0
2021-07-28 13:20:00,45.65,45.7,45.64,45.64,75913.0,41.3396,41.3849,41.3306,41.3306,75913.0
2021-07-28 13:25:00,45.65,45.65,45.57,45.59,61828.0,41.3396,41.3396,41.2672,41.2853,61828.0
2021-07-28 13:30:00,45.6,45.67,45.59,45.61,132267.0,41.2943,41.3577,41.2853,41.3034,132267.0
2021-07-28 13:35:00,45.62,45.66,45.61,45.65,103314.0,41.3124,41.3487,41.3034,41.3396,103314.0
2021-07-28 13:40:00,45.65,45.65,45.55,45.56,187521.0,41.3396,41.3396,41.2491,41.2581,187521.0
2021-07-28 13:45:00,45.55,45.56,45.51,45.55,106943.0,41.2491,41.2581,41.2128,41.2491,106943.0
2021-07-28 13:50:00,45.56,45.6,45.53,45.56,155977.0,41.2581,41.2943,41.2309,41.2581,155977.0
2021-07-28 13:55:00,45.56,45.57,45.47,45.48,99451.0,41.2581,41.2672,41.1766,41.1857,99451.0
2021-07-28 14:00:00,45.48,45.8,45.46,45.65,665938.0,41.1857,41.4755,41.1676,41.3396,665938.0
2021-07-28 14:05:00,45.63,45.65,45.49,45.52,153509.0,41.3215,41.3396,41.1947,41.2219,153509.0
2021-07-28 14:10:00,45.51,45.53,45.41,45.5,171150.0,41.2128,41.2309,41.1223,41.2038,171150.0
2021-07-28 14:15:00,45.5,45.52,45.45,45.52,175095.0,41.2038,41.2219,41.1585,41.2219,175095.0
2021-07-28 14:20:00,45.51,45.6,45.5,45.56,200486.0,41.2128,41.2943,41.2038,41.2581,200486.0
2021-07-28 14:25:00,45.55,45.63,45.53,45.62,175340.0,41.2491,41.3215,41.2309,41.3124,175340.0
2021-07-28 14:30:00,45.62,45.69,45.59,45.69,149437.0,41.3124,41.3758,41.2853,41.3758,149437.0
2021-07-28 14:35:00,45.69,45.75,45.66,45.7,339993.0,41.3758,41.4302,41.3487,41.3849,339993.0
2021-07-28 14:40:00,45.69,45.83,45.69,45.82,247259.0,41.3758,41.5026,41.3758,41.4936,247259.0
2021-07-28 14:45:00,45.83,45.87,45.79,45.85,211357.0,41.5026,41.5388,41.4664,41.5207,211357.0
2021-07-28 14:50:00,45.85,45.96,45.84,45.89,409678.0,41.5207,41.6203,41.5117,41.557,409678.0
2021-07-28 14:55:00,45.9,45.97,45.89,45.96,191430.0,41.566,41.6294,41.557,41.6203,191430.0
2021-07-28 15:00:00,45.96,46.01,45.94,45.98,438766.0,41.6203,41.6656,41.6022,41.6385,438766.0
2021-07-28 15:05:00,45.98,46.04,45.93,45.96,315530.0,41.6385,41.6928,41.5932,41.6203,315530.0
2021-07-28 15:10:00,45.96,46.02,45.95,46.02,369734.0,41.6203,41.6747,41.6113,41.6747,369734.0
2021-07-28 15:15:00,46.02,46.03,45.91,45.91,341162.0,41.6747,41.6837,41.5751,41.5751,341162.0
2021-07-28 15:20:00,45.91,45.93,45.73,45.74,290441.0,41.5751,41.5932,41.4121,41.4211,290441.0
2021-07-28 15:25:00,45.74,45.81,45.74,45.79,291549.0,41.4211,41.4845,41.4211,41.4664,291549.0
2021-07-28 15:30:00,45.79,45.88,45.78,45.82,348433.0,41.4664,41.5479,41.4573,41.4936,348433.0
2021-07-28 15:35:00,45.82,45.82,45.67,45.68,437214.0,41.4936,41.4936,41.3577,41.3668,437214.0
2021-07-28 15:40:00,45.69,45.75,45.68,45.75,293752.0,41.3758,41.4302,41.3668,41.4302,293752.0
2021-07-28 15:45:00,45.74,45.74,45.62,45.64,347293.0,41.4211,41.4211,41.3124,41.3306,347293.0
2021-07-28 15:50:00,45.64,45.66,45.54,45.57,558605.0,41.3306,41.3487,41.24,41.2672,558605.0
2021-07-28 15:55:00,45.57,45.58,45.49,45.5,978144.0,41.2672,41.2762,41.1947,41.2038,978144.0
2021-07-29 09:30:00,45.89,46.24,45.89,46.01,757055.0,41.557,41.8739,41.557,41.6656,757055.0
2021-07-29 09:35:00,46.01,46.08,45.75,46.0,563851.0,41.6656,41.729,41.4302,41.6566,563851.0
2021-07-29 09:40:00,46.01,46.14,45.9,45.92,414476.0,41.6656,41.7834,41.566,41.5841,414476.0
2021-07-29 09:45:00,45.92,45.92,45.68,45.8,456781.0,41.5841,41.5841,41.3668,41.4755,456781.0
2021-07-29 09:50:00,45.81,45.92,45.69,45.77,319715.0,41.4845,41.5841,41.3758,41.4483,319715.0
2021-07-29 09:55:00,45.77,45.98,45.76,45.93,213710.0,41.4483,41.6385,41.4392,41.5932,213710.0
2021-07-29 10:00:00,45.92,45.98,45.83,45.95,230666.0,41.5841,41.6385,41.5026,41.6113,230666.0
2021-07-29 10:05:00,45.95,45.98,45.84,45.96,359228.0,41.6113,41.6385,41.5117,41.6203,359228.0
2021-07-29 10:10:00,45.96,46.05,45.9,46.04,261890.0,41.6203,41.7018,41.566,41.6928,261890.0
2021-07-29 10:15:00,46.05,46.22,46.04,46.18,321129.0,41.7018,41.8558,41.6928,41.8196,321129.0
2021-07-29 10:20:00,46.18,46.2,46.09,46.11,275671.0,41.8196,41.8377,41.7381,41.7562,275671.0
2021-07-29 10:25:00,46.11,46.15,46.06,46.1,163846.0,41.7562,41.7924,41.7109,41.7471,163846.0
2021-07-29 10:30:00,46.1,46.1,45.99,46.05,205397.0,41.7471,41.7471,41.6475,41.7018,205397.0
2021-07-29 10:35:00,46.05,46.13,46.05,46.13,198804.0,41.7018,41.7743,41.7018,41.7743,198804.0
2021-07-29 10:40:00,46.13,46.18,46.08,46.12,252159.0,41.7743,41.8196,41.729,41.7652,252159.0
2021-07-29 10:45:00,46.12,46.19,46.08,46.08,263311.0,41.7652,41.8286,41.729,41.729,263311.0
2021-07-29 10:50:00,46.09,46.13,46.04,46.09,185700.0,41.7381,41.7743,41.6928,41.7381,185700.0
2021-07-29 10:55:00,46.09,46.23,46.05,46.23,251560.0,41.7381,41.8649,41.7018,41.8649,251560.0
2021-07-29 11:00:00,46.23,46.23,46.11,46.16,193614.0,41.8649,41.8649,41.7562,41.8015,193614.0
2021-07-29 11:05:00,46.15,46.26,46.13,46.23,374234.0,41.7924,41.892,41.7743,41.8649,374234.0
2021-07-29 11:10:00,46.23,46.27,46.21,46.25,231792.0,41.8649,41.9011,41.8467,41.883,231792.0
2021-07-29 11:15:00,46.26,46.3,46.22,46.28,187330.0,41.892,41.9282,41.8558,41.9101,187330.0
2021-07-29 11:20:00,46.28,46.36,46.27,46.35,281628.0,41.9101,41.9826,41.9011,41.9735,281628.0
2021-07-29 11:25:00,46.36,46.37,46.3,46.32,331451.0,41.9826,41.9916,41.9282,41.9464,331451.0
2021-07-29 11:30:00,46.32,46.48,46.32,46.48,304734.0,41.9464,42.0912,41.9464,42.0912,304734.0
2021-07-29 11:35:00,46.47,46.52,46.45,46.46,380551.0,42.0822,42.1275,42.0641,42.0731,380551.0
2021-07-29 11:40:00,46.46,46.5,46.41,46.49,216612.0,42.0731,42.1094,42.0279,42.1003,216612.0
2021-07-29 11:45:00,46.49,46.53,46.48,46.52,308669.0,42.1003,42.1365,42.0912,42.1275,308669.0
2021-07-29 11:50:00,46.51,46.53,46.46,46.52,281353.0,42.1184,42.1365,42.0731,42.1275,281353.0
2021-07-29 11:55:00,46.52,46.52,46.43,46.44,182328.0,42.1275,42.1275,42.046,42.055,182328.0
2021-07-29 12:00:00,46.44,46.49,46.42,46.46,580545.0,42.055,42.1003,42.0369,42.0731,580545.0
2021-07-29 12:05:00,46.46,46.55,46.43,46.52,311301.0,42.0731,42.1546,42.046,42.1275,311301.0
2021-07-29 12:10:00,46.51,46.58,46.46,46.57,247766.0,42.1184,42.1818,42.0731,42.1727,247766.0
2021-07-29 12:15:00,46.57,46.63,46.54,46.62,234173.0,42.1727,42.2271,42.1456,42.218,234173.0
2021-07-29 12:20:00,46.62,46.71,46.61,46.68,337759.0,42.218,42.2995,42.209,42.2724,337759.0
2021-07-29 12:25:00,46.68,46.7,46.65,46.68,177435.0,42.2724,42.2905,42.2452,42.2724,177435.0
2021-07-29 12:30:00,46.68,46.68,46.61,46.62,126256.0,42.2724,42.2724,42.209,42.218,126256.0
2021-07-29 12:35:00,46.62,46.65,46.55,46.63,186706.0,42.218,42.2452,42.1546,42.2271,186706.0
2021-07-29 12:40:00,46.64,46.65,46.57,46.58,163360.0,42.2361,42.2452,42.1727,42.1818,163360.0
2021-07-29 12:45:00,46.58,46.58,46.49,46.52,160951.0,42.1818,42.1818,42.1003,42.1275,160951.0
2021-07-29 12:50:00,46.52,46.59,46.5,46.58,199919.0,42.1275,42.1909,42.1094,42.1818,199919.0
2021-07-29 12:55:00,46.59,46.62,46.55,46.62,186632.0,42.1909,42.218,42.1546,42.218,186632.0
2021-07-29 13:00:00,46.62,46.63,46.56,46.62,189558.0,42.218,42.2271,42.1637,42.218,189558.0
2021-07-29 13:05:00,46.62,46.64,46.56,46.58,134334.0,42.218,42.2361,42.1637,42.1818,134334.0
2021-07-29 13:10:00,46.58,46.59,46.53,46.58,154737.0,42.1818,42.1909,42.1365,42.1818,154737.0
2021-07-29 13:15:00,46.59,46.6,46.54,46.56,149943.0,42.1909,42.1999,42.1456,42.1637,149943.0
2021-07-29 13:20:00,46.56,46.57,46.48,46.5,217209.0,42.1637,42.1727,42.0912,42.1094,217209.0
2021-07-29 13:25:00,46.5,46.52,46.46,46.49,210270.0,42.1094,42.1275,42.0731,42.1003,210270.0
2021-07-29 13:30:00,46.5,46.5,46.44,46.48,165560.0,42.1094,42.1094,42.055,42.0912,165560.0
2021-07-29 13:35:00,46.48,46.53,46.47,46.5,205970.0,42.0912,42.1365,42.0822,42.1094,205970.0
2021-07-29 13:40:00,46.5,46.51,46.45,46.51,128750.0,42.1094,42.1184,42.0641,42.1184,128750.0
2021-07-29 13:45:00,46.5,46.54,46.48,46.52,132387.0,42.1094,42.1456,42.0912,42.1275,132387.0
2021-07-29 13:50:00,46.52,46.53,46.48,46.5,237760.0,42.1275,42.1365,42.0912,42.1094,237760.0
2021-07-29 13:55:00,46.5,46.52,46.45,46.46,100154.0,42.1094,42.1275,42.0641,42.0731,100154.0
2021-07-29 14:00:00,46.47,46.5,46.42,46.44,140749.0,42.0822,42.1094,42.0369,42.055,140749.0
2021-07-29 14:05:00,46.43,46.47,46.43,46.46,108318.0,42.046,42.0822,42.046,42.0731,108318.0
2021-07-29 14:10:00,46.46,46.52,46.46,46.52,120841.0,42.0731,42.1275,42.0731,42.1275,120841.0
2021-07-29 14:15:00,46.52,46.52,46.46,46.49,143431.0,42.1275,42.1275,42.0731,42.1003,143431.0
2021-07-29 14:20:00,46.49,46.5,46.43,46.44,110043.0,42.1003,42.1094,42.046,42.055,110043.0
2021-07-29 14:25:00,46.44,46.5,46.43,46.5,355014.0,42.055,42.1094,42.046,42.1094,355014.0
2021-07-29 14:30:00,46.5,46.5,46.43,46.45,179702.0,42.1094,42.1094,42.046,42.0641,179702.0
2021-07-29 14:35:00,46.45,46.5,46.44,46.47,198733.0,42.0641,42.1094,42.055,42.0822,198733.0
2021-07-29 14:40:00,46.46,46.51,46.44,46.5,192562.0,42.0731,42.1184,42.055,42.1094,192562.0
2021-07-29 14:45:00,46.48,46.51,46.45,46.5,148933.0,42.0912,42.1184,42.0641,42.1094,148933.0
2021-07-29 14:50:00,46.51,46.53,46.49,46.52,186684.0,42.1184,42.1365,42.1003,42.1275,186684.0
2021-07-29 14:55:00,46.53,46.56,46.5,46.55,216854.0,42.1365,42.1637,42.1094,42.1546,216854.0
2021-07-29 15:00:00,46.55,46.6,46.53,46.58,250820.0,42.1546,42.1999,42.1365,42.1818,250820.0
2021-07-29 15:05:00,46.58,46.6,46.57,46.59,187813.0,42.1818,42.1999,42.1727,42.1909,187813.0
2021-07-29 15:10:00,46.59,46.61,46.55,46.58,296834.0,42.1909,42.209,42.1546,42.1818,296834.0
2021-07-29 15:15:00,46.58,46.58,46.5,46.57,206716.0,42.1818,42.1818,42.1094,42.1727,206716.0
2021-07-29 15:20:00,46.57,46.63,46.56,46.62,344734.0,42.1727,42.2271,42.1637,42.218,344734.0
2021-07-29 15:25:00,46.61,46.62,46.57,46.59,158875.0,42.209,42.218,42.1727,42.1909,158875.0
2021-07-29 15:30:00,46.59,46.6,46.55,46.57,342350.0,42.1909,42.1999,42.1546,42.1727,342350.0
2021-07-29 15:35:00,46.57,46.7,46.56,46.69,407910.0,42.1727,42.2905,42.1637,42.2814,407910.0
2021-07-29 15:40:00,46.68,46.69,46.61,46.65,476908.0,42.2724,42.2814,42.209,42.2452,476908.0
2021-07-29 15:45:00,46.65,46.66,46.57,46.63,404014.0,42.2452,42.2543,42.1727,42.2271,404014.0
2021-07-29 15:50:00,46.62,46.65,46.56,46.62,718440.0,42.218,42.2452,42.1637,42.218,718440.0
2021-07-29 15:55:00,46.62,46.62,46.47,46.5,1349902.0,42.218,42.218,42.0822,42.1094,1349902.0
2021-07-30 09:30:00,46.28,46.29,45.93,46.14,1209699.0,41.9101,41.9192,41.5932,41.7834,1209699.0
2021-07-30 09:35:00,46.15,46.41,46.12,46.4,464011.0,41.7924,42.0279,41.7652,42.0188,464011.0
2021-07-30 09:40:00,46.4,46.56,46.33,46.51,502835.0,42.0188,42.1637,41.9554,42.1184,502835.0
2021-07-30 09:45:00,46.5,46.53,46.34,46.5,267842.0,42.1094,42.1365,41.9645,42.1094,267842.0
2021-07-30 09:50:00,46.49,46.53,46.4,46.51,429540.0,42.1003,42.1365,42.0188,42.1184,429540.0
2021-07-30 09:55:00,46.51,46.64,46.46,46.57,406408.0,42.1184,42.2361,42.0731,42.1727,406408.0
2021-07-30 10:00:00,46.56,46.62,46.48,46.61,306563.0,42.1637,42.218,42.0912,42.209,306563.0
2021-07-30 10:05:00,46.61,46.85,46.59,46.84,376277.0,42.209,42.4263,42.1909,42.4173,376277.0
2021-07-30 10:10:00,46.84,46.86,46.64,46.71,290332.0,42.4173,42.4354,42.2361,42.2995,290332.0
2021-07-30 10:15:00,46.7,46.7,46.51,46.53,330563.0,42.2905,42.2905,42.1184,42.1365,330563.0
2021-07-30 10:20:00,46.52,46.56,46.45,46.48,369654.0,42.1275,42.1637,42.0641,42.0912,369654.0
2021-07-30 10:25:00,46.48,46.5,46.42,46.46,277012.0,42.0912,42.1094,42.0369,42.0731,277012.0
2021-07-30 10:30:00,46.46,46.55,46.42,46.46,473611.0,42.0731,42.1546,42.0369,42.0731,473611.0
2021-07-30 10:35:00,46.44,46.44,46.36,46.4,370317.0,42.055,42.055,41.9826,42.0188,370317.0
2021-07-30 10:40:00,46.39,46.42,46.2,46.26,397173.0,42.0097,42.0369,41.8377,41.892,397173.0
2021-07-30 10:45:00,46.26,46.3,46.21,46.28,291265.0,41.892,41.9282,41.8467,41.9101,291265.0
2021-07-30 10:50:00,46.28,46.33,46.25,46.26,178334.0,41.9101,41.9554,41.883,41.892,178334.0
2021-07-30 10:55:00,46.26,46.3,46.23,46.25,192939.0,41.892,41.9282,41.8649,41.883,192939.0
2021-07-30 11:00:00,46.25,46.34,46.23,46.33,198836.0,41.883,41.9645,41.8649,41.9554,198836.0
2021-07-30 11:05:00,46.33,46.39,46.29,46.36,265907.0,41.9554,42.0097,41.9192,41.9826,265907.0
2021-07-30 11:10:00,46.36,46.44,46.35,46.39,163981.0,41.9826,42.055,41.9735,42.0097,163981.0
2021-07-30 11:15:00,46.39,46.41,46.34,46.35,167540.0,42.0097,42.0279,41.9645,41.9735,167540.0
2021-07-30 11:20:00,46.35,46.38,46.32,46.33,185394.0,41.9735,42.0007,41.9464,41.9554,185394.0
2021-07-30 11:25:00,46.33,46.34,46.22,46.22,181211.0,41.9554,41.9645,41.8558,41.8558,181211.0
2021-07-30 11:30:00,46.21,46.26,46.12,46.12,167133.0,41.8467,41.892,41.7652,41.7652,167133.0
2021-07-30 11:35:00,46.12,46.17,46.09,46.1,228960.0,41.7652,41.8105,41.7381,41.7471,228960.0
2021-07-30 11:40:00,46.1,46.19,46.09,46.18,170077.0,41.7471,41.8286,41.7381,41.8196,170077.0
2021-07-30 11:45:00,46.17,46.25,46.17,46.21,217316.0,41.8105,41.883,41.8105,41.8467,217316.0
2021-07-30 11:50:00,46.2,46.25,46.19,46.21,165734.0,41.8377,41.883,41.8286,41.8467,165734.0
2021-07-30 11:55:00,46.21,46.21,46.14,46.18,172338.0,41.8467,41.8467,41.7834,41.8196,172338.0
2021-07-30 12:00:00,46.18,46.19,46.03,46.04,196766.0,41.8196,41.8286,41.6837,41.6928,196766.0
2021-07-30 12:05:00,46.04,46.12,46.03,46.11,186073.0,41.6928,41.7652,41.6837,41.7562,186073.0
2021-07-30 12:10:00,46.12,46.21,46.11,46.21,191589.0,41.7652,41.8467,41.7562,41.8467,191589.0
2021-07-30 12:15:00,46.21,46.21,46.13,46.13,198199.0,41.8467,41.8467,41.7743,41.7743,198199.0
2021-07-30 12:20:00,46.14,46.18,46.11,46.11,188698.0,41.7834,41.8196,41.7562,41.7562,188698.0
2021-07-30 12:25:00,46.11,46.18,46.08,46.15,170975.0,41.7562,41.8196,41.729,41.7924,170975.0
2021-07-30 12:30:00,46.16,46.18,46.11,46.15,173284.0,41.8015,41.8196,41.7562,41.7924,173284.0
2021-07-30 12:35:00,46.15,46.21,46.14,46.17,147201.0,41.7924,41.8467,41.7834,41.8105,147201.0
2021-07-30 12:40:00,46.17,46.25,46.17,46.21,155261.0,41.8105,41.883,41.8105,41.8467,155261.0
2021-07-30 12:45:00,46.21,46.21,46.14,46.16,131854.0,41.8467,41.8467,41.7834,41.8015,131854.0
2021-07-30 12:50:00,46.15,46.19,46.08,46.09,204320.0,41.7924,41.8286,41.729,41.7381,204320.0
2021-07-30 12:55:00,46.09,46.1,46.0,46.01,133799.0,41.7381,41.7471,41.6566,41.6656,133799.0
2021-07-30 13:00:00,46.01,46.02,45.94,45.97,239782.0,41.6656,41.6747,41.6022,41.6294,239782.0
2021-07-30 13:05:00,45.97,46.03,45.97,46.01,120455.0,41.6294,41.6837,41.6294,41.6656,120455.0
2021-07-30 13:10:00,46.02,46.07,45.98,46.07,94006.0,41.6747,41.72,41.6385,41.72,94006.0
2021-07-30 13:15:00,46.07,46.09,46.03,46.03,137983.0,41.72,41.7381,41.6837,41.6837,137983.0
2021-07-30 13:20:00,46.04,46.06,46.0,46.01,102850.0,41.6928,41.7109,41.6566,41.6656,102850.0
2021-07-30 13:25:00,46.01,46.04,45.99,46.02,175358.0,41.6656,41.6928,41.6475,41.6747,175358.0
2021-07-30 13:30:00,46.02,46.02,45.97,46.0,124437.0,41.6747,41.6747,41.6294,41.6566,124437.0
2021-07-30 13:35:00,46.0,46.06,46.0,46.05,96977.0,41.6566,41.7109,41.6566,41.7018,96977.0
2021-07-30 13:40:00,46.05,46.1,46.05,46.09,101744.0,41.7018,41.7471,41.7018,41.7381,101744.0
2021-07-30 13:45:00,46.09,46.14,46.06,46.14,151362.0,41.7381,41.7834,41.7109,41.7834,151362.0
2021-07-30 13:50:00,46.14,46.18,46.12,46.12,192317.0,41.7834,41.8196,41.7652,41.7652,192317.0
2021-07-30 13:55:00,46.12,46.15,46.08,46.15,192442.0,41.7652,41.7924,41.729,41.7924,192442.0
2021-07-30 14:00:00,46.14,46.15,46.03,46.05,233641.0,41.7834,41.7924,41.6837,41.7018,233641.0
2021-07-30 14:05:00,46.06,46.12,46.05,46.12,150231.0,41.7109,41.7652,41.7018,41.7652,150231.0
2021-07-30 14:10:00,46.12,46.15,46.07,46.13,138919.0,41.7652,41.7924,41.72,41.7743,138919.0
2021-07-30 14:15:00,46.14,46.18,46.13,46.18,157554.0,41.7834,41.8196,41.7743,41.8196,157554.0
2021-07-30 14:20:00,46.17,46.2,46.1,46.1,197679.0,41.8105,41.8377,41.7471,41.7471,197679.0
2021-07-30 14:25:00,46.11,46.11,46.02,46.05,296245.0,41.7562,41.7562,41.6747,41.7018,296245.0
2021-07-30 14:30:00,46.05,46.07,46.02,46.03,257718.0,41.7018,41.72,41.6747,41.6837,257718.0
2021-07-30 14:35:00,46.02,46.08,46.01,46.04,268042.0,41.6747,41.729,41.6656,41.6928,268042.0
2021-07-30 14:40:00,46.03,46.1,46.03,46.07,155023.0,41.6837,41.7471,41.6837,41.72,155023.0
2021-07-30 14:45:00,46.06,46.1,46.06,46.09,308386.0,41.7109,41.7471,41.7109,41.7381,308386.0
2021-07-30 14:50:00,46.09,46.12,46.03,46.06,345861.0,41.7381,41.7652,41.6837,41.7109,345861.0
2021-07-30 14:55:00,46.06,46.06,46.0,46.03,345586.0,41.7109,41.7109,41.6566,41.6837,345586.0
2021-07-30 15:00:00,46.03,46.03,45.97,45.99,243972.0,41.6837,41.6837,41.6294,41.6475,243972.0
2021-07-30 15:05:00,45.99,46.0,45.96,45.98,229734.0,41.6475,41.6566,41.6203,41.6385,229734.0
2021-07-30 15:10:00,45.98,45.99,45.89,45.9,309175.0,41.6385,41.6475,41.557,41.566,309175.0
2021-07-30 15:15:00,45.9,45.96,45.89,45.89,242376.0,41.566,41.6203,41.557,41.557,242376.0
2021-07-30 15:20:00,45.89,45.9,45.72,45.73,405536.0,41.557,41.566,41.403,41.4121,405536.0
2021-07-30 15:25:00,45.74,45.84,45.74,45.83,269732.0,41.4211,41.5117,41.4211,41.5026,269732.0
2021-07-30 15:30:00,45.82,45.85,45.76,45.84,320358.0,41.4936,41.5207,41.4392,41.5117,320358.0
2021-07-30 15:35:00,45.84,45.92,45.82,45.9,304359.0,41.5117,41.5841,41.4936,41.566,304359.0
2021-07-30 15:40:00,45.91,45.97,45.84,45.86,496777.0,41.5751,41.6294,41.5117,41.5298,496777.0
2021-07-30 15:45:00,45.86,45.93,45.86,45.91,228694.0,41.5298,41.5932,41.5298,41.5751,228694.0
2021-07-30 15:50:00,45.92,45.97,45.87,45.91,429077.0,41.5841,41.6294,41.5388,41.5751,429077.0
2021-07-30 15:55:00,45.91,45.97,45.9,45.94,1177390.0,41.5751,41.6294,41.566,41.6022,1177390.0
2021-08-02 09:30:00,46.04,46.28,45.97,46.16,650246.0,41.6928,41.9101,41.6294,41.8015,650246.0
2021-08-02 09:35:00,46.17,46.52,46.15,46.48,588280.0,41.8105,42.1275,41.7924,42.0912,588280.0
2021-08-02 09:40:00,46.47,46.6,46.46,46.58,386508.0,42.0822,42.1999,42.0731,42.1818,386508.0
2021-08-02 09:45:00,46.59,46.78,46.56,46.78,556709.0,42.1909,42.3629,42.1637,42.3629,556709.0
2021-08-02 09:50:00,46.78,46.81,46.56,46.58,395667.0,42.3629,42.3901,42.1637,42.1818,395667.0
2021-08-02 09:55:00,46.58,46.62,46.49,46.54,301111.0,42.1818,42.218,42.1003,42.1456,301111.0
2021-08-02 10:00:00,46.54,46.65,46.47,46.53,327246.0,42.1456,42.2452,42.0822,42.1365,327246.0
2021-08-02 10:05:00,46.52,46.62,46.45,46.6,378243.0,42.1275,42.218,42.0641,42.1999,378243.0
2021-08-02 10:10:00,46.6,46.61,46.43,46.48,272832.0,42.1999,42.209,42.046,42.0912,272832.0
2021-08-02 10:15:00,46.48,46.56,46.44,46.49,292439.0,42.0912,42.1637,42.055,42.1003,292439.0
2021-08-02 10:20:00,46.48,46.56,46.41,46.54,281244.0,42.0912,42.1637,42.0279,42.1456,281244.0
2021-08-02 10:25:00,46.54,46.59,46.45,46.46,290401.0,42.1456,42.1909,42.0641,42.0731,290401.0
2021-08-02 10:30:00,46.47,46.57,46.46,46.57,209495.0,42.0822,42.1727,42.0731,42.1727,209495.0
2021-08-02 10:35:00,46.57,46.64,46.57,46.64,241758.0,42.1727,42.2361,42.1727,42.2361,241758.0
2021-08-02 10:40:00,46.64,46.64,46.49,46.53,191227.0,42.2361,42.2361,42.1003,42.1365,191227.0
2021-08-02 10:45:00,46.54,46.58,46.37,46.41,216650.0,42.1456,42.1818,41.9916,42.0279,216650.0
2021-08-02 10:50:00,46.41,46.43,46.35,46.42,266704.0,42.0279,42.046,41.9735,42.0369,266704.0
2021-08-02 10:55:00,46.41,46.41,46.22,46.23,366353.0,42.0279,42.0279,41.8558,41.8649,366353.0
2021-08-02 11:00:00,46.23,46.27,46.18,46.26,266871.0,41.8649,41.9011,41.8196,41.892,266871.0
2021-08-02 11:05:00,46.26,46.36,46.23,46.33,203713.0,41.892,41.9826,41.8649,41.9554,203713.0
2021-08-02 11:10:00,46.32,46.34,46.26,46.28,165327.0,41.9464,41.9645,41.892,41.9101,165327.0
2021-08-02 11:15:00,46.27,46.28,46.1,46.11,306532.0,41.9011,41.9101,41.7471,41.7562,306532.0
2021-08-02 11:20:00,46.11,46.18,46.08,46.16,202365.0,41.7562,41.8196,41.729,41.8015,202365.0
2021-08-02 11:25:00,46.16,46.21,46.08,46.1,198931.0,41.8015,41.8467,41.729,41.7471,198931.0
2021-08-02 11:30:00,46.1,46.12,46.02,46.12,243896.0,41.7471,41.7652,41.6747,41.7652,243896.0
2021-08-02 11:35:00,46.12,46.15,45.97,46.03,236636.0,41.7652,41.7924,41.6294,41.6837,236636.0
2021-08-02 11:40:00,46.03,46.03,45.95,45.96,188356.0,41.6837,41.6837,41.6113,41.6203,188356.0
2021-08-02 11:45:00,45.96,46.04,45.95,45.99,144686.0,41.6203,41.6928,41.6113,41.6475,144686.0
2021-08-02 11:50:00,45.99,45.99,45.9,45.9,229194.0,41.6475,41.6475,41.566,41.566,229194.0
2021-08-02 11:55:00,45.91,45.93,45.74,45.76,661607.0,41.5751,41.5932,41.4211,41.4392,661607.0
2021-08-02 12:00:00,45.75,45.79,45.67,45.74,353392.0,41.4302,41.4664,41.3577,41.4211,353392.0
2021-08-02 12:05:00,45.73,45.76,45.63,45.68,169142.0,41.4121,41.4392,41.3215,41.3668,169142.0
2021-08-02 12:10:00,45.68,45.72,45.63,45.66,132258.0,41.3668,41.403,41.3215,41.3487,132258.0
2021-08-02 12:15:00,45.65,45.69,45.61,45.65,124175.0,41.3396,41.3758,41.3034,41.3396,124175.0
2021-08-02 12:20:00,45.66,45.67,45.57,45.59,225023.0,41.3487,41.3577,41.2672,41.2853,225023.0
2021-08-02 12:25:00,45.59,45.68,45.58,45.68,164648.0,41.2853,41.3668,41.2762,41.3668,164648.0
2021-08-02 12:30:00,45.68,45.77,45.66,45.77,116002.0,41.3668,41.4483,41.3487,41.4483,116002.0
2021-08-02 12:35:00,45.77,45.82,45.72,45.72,384702.0,41.4483,41.4936,41.403,41.403,384702.0
2021-08-02 12:40:00,45.73,45.77,45.68,45.76,291678.0,41.4121,41.4483,41.3668,41.4392,291678.0
2021-08-02 12:45:00,45.76,45.76,45.69,45.75,96555.0,41.4392,41.4392,41.3758,41.4302,96555.0
2021-08-02 12:50:00,45.74,45.76,45.69,45.74,110949.0,41.4211,41.4392,41.3758,41.4211,110949.0
2021-08-02 12:55:00,45.74,45.78,45.7,45.77,144377.0,41.4211,41.4573,41.3849,41.4483,144377.0
2021-08-02 13:00:00,45.78,45.8,45.68,45.7,210902.0,41.4573,41.4755,41.3668,41.3849,210902.0
2021-08-02 13:05:00,45.7,45.74,45.68,45.72,122412.0,41.3849,41.4211,41.3668,41.403,122412.0
2021-08-02 13:10:00,45.72,45.82,45.69,45.79,131033.0,41.403,41.4936,41.3758,41.4664,131033.0
2021-08-02 13:15:00,45.79,45.82,45.72,45.82,150867.0,41.4664,41.4936,41.403,41.4936,150867.0
2021-08-02 13:20:00,45.82,45.85,45.8,45.84,98672.0,41.4936,41.5207,41.4755,41.5117,98672.0
2021-08-02 13:25:00,45.84,45.85,45.78,45.84,129758.0,41.5117,41.5207,41.4573,41.5117,129758.0
2021-08-02 13:30:00,45.84,45.84,45.74,45.83,130525.0,41.5117,41.5117,41.4211,41.5026,130525.0
2021-08-02 13:35:00,45.83,45.87,45.81,45.83,120708.0,41.5026,41.5388,41.4845,41.5026,120708.0
2021-08-02 13:40:00,45.84,45.88,45.82,45.83,127341.0,41.5117,41.5479,41.4936,41.5026,127341.0
2021-08-02 13:45:00,45.83,45.89,45.81,45.89,140611.0,41.5026,41.557,41.4845,41.557,140611.0
2021-08-02 13:50:00,45.89,45.91,45.83,45.89,163909.0,41.557,41.5751,41.5026,41.557,163909.0
2021-08-02 13:55:00,45.89,45.98,45.88,45.98,156262.0,41.557,41.6385,41.5479,41.6385,156262.0
2021-08-02 14:00:00,45.98,46.01,45.91,45.97,270239.0,41.6385,41.6656,41.5751,41.6294,270239.0
2021-08-02 14:05:00,45.97,46.14,45.97,46.14,395817.0,41.6294,41.7834,41.6294,41.7834,395817.0
2021-08-02 14:10:00,46.14,46.17,46.12,46.16,277448.0,41.7834,41.8105,41.7652,41.8015,277448.0
2021-08-02 14:15:00,46.17,46.17,46.09,46.15,300475.0,41.8105,41.8105,41.7381,41.7924,300475.0
2021-08-02 14:20:00,46.15,46.16,46.09,46.14,230578.0,41.7924,41.8015,41.7381,41.7834,230578.0
2021-08-02 14:25:00,46.14,46.18,46.1,46.18,250630.0,41.7834,41.8196,41.7471,41.8196,250630.0
2021-08-02 14:30:00,46.18,46.18,46.08,46.1,209918.0,41.8196,41.8196,41.729,41.7471,209918.0
2021-08-02 14:35:00,46.11,46.15,46.09,46.15,145843.0,41.7562,41.7924,41.7381,41.7924,145843.0
2021-08-02 14:40:00,46.15,46.17,46.07,46.09,218338.0,41.7924,41.8105,41.72,41.7381,218338.0
2021-08-02 14:45:00,46.1,46.12,46.08,46.1,136525.0,41.7471,41.7652,41.729,41.7471,136525.0
2021-08-02 14:50:00,46.1,46.15,46.08,46.14,176852.0,41.7471,41.7924,41.729,41.7834,176852.0
2021-08-02 14:55:00,46.14,46.19,46.13,46.16,224111.0,41.7834,41.8286,41.7743,41.8015,224111.0
2021-08-02 15:00:00,46.16,46.16,46.1,46.12,197908.0,41.8015,41.8015,41.7471,41.7652,197908.0
2021-08-02 15:05:00,46.12,46.13,46.02,46.03,179370.0,41.7652,41.7743,41.6747,41.6837,179370.0
2021-08-02 15:10:00,46.03,46.06,45.99,46.06,249044.0,41.6837,41.7109,41.6475,41.7109,249044.0
2021-08-02 15:15:00,46.07,46.12,46.05,46.11,137985.0,41.72,41.7652,41.7018,41.7562,137985.0
2021-08-02 15:20:00,46.11,46.12,46.07,46.09,198208.0,41.7562,41.7652,41.72,41.7381,198208.0
2021-08-02 15:25:00,46.08,46.11,46.04,46.08,180888.0,41.729,41.7562,41.6928,41.729,180888.0
2021-08-02 15:30:00,46.08,46.11,46.03,46.09,289784.0,41.729,41.7562,41.6837,41.7381,289784.0
2021-08-02 15:35:00,46.09,46.11,46.04,46.06,287398.0,41.7381,41.7562,41.6928,41.7109,287398.0
2021-08-02 15:40:00,46.06,46.09,46.02,46.02,277294.0,41.7109,41.7381,41.6747,41.6747,277294.0
2021-08-02 15:45:00,46.02,46.02,45.88,45.89,271892.0,41.6747,41.6747,41.5479,41.557,271892.0
2021-08-02 15:50:00,45.88,45.96,45.8,45.82,470955.0,41.5479,41.6203,41.4755,41.4936,470955.0
2021-08-02 15:55:00,45.83,45.83,45.73,45.8,1700780.0,41.5026,41.5026,41.4121,41.4755,1700780.0
2021-08-03 09:30:00,45.98,46.29,45.93,45.94,693403.0,41.6385,41.9192,41.5932,41.6022,693403.0
2021-08-03 09:35:00,45.93,45.95,45.57,45.59,459179.0,41.5932,41.6113,41.2672,41.2853,459179.0
2021-08-03 09:40:00,45.58,45.65,45.35,45.48,505702.0,41.2762,41.3396,41.0679,41.1857,505702.0
2021-08-03 09:45:00,45.47,45.47,45.13,45.18,405400.0,41.1766,41.1766,40.8687,40.914,405400.0
2021-08-03 09:50:00,45.17,45.29,45.15,45.16,480496.0,40.9049,41.0136,40.8868,40.8959,480496.0
2021-08-03 09:55:00,45.16,45.27,45.11,45.24,442182.0,40.8959,40.9955,40.8506,40.9683,442182.0
2021-08-03 10:00:00,45.25,45.42,45.22,45.34,359517.0,40.9774,41.1313,40.9502,41.0589,359517.0
2021-08-03 10:05:00,45.33,45.42,45.29,45.41,315329.0,41.0498,41.1313,41.0136,41.1223,315329.0
2021-08-03 10:10:00,45.41,45.53,45.28,45.51,381039.0,41.1223,41.2309,41.0046,41.2128,381039.0
2021-08-03 10:15:00,45.51,45.7,45.51,45.63,323907.0,41.2128,41.3849,41.2128,41.3215,323907.0
2021-08-03 10:20:00,45.63,45.7,45.54,45.67,228211.0,41.3215,41.3849,41.24,41.3577,228211.0
2021-08-03 10:25:00,45.67,45.74,45.6,45.66,246647.0,41.3577,41.4211,41.2943,41.3487,246647.0
2021-08-03 10:30:00,45.66,45.74,45.52,45.58,215807.0,41.3487,41.4211,41.2219,41.2762,215807.0
2021-08-03 10:35:00,45.59,45.78,45.56,45.77,242723.0,41.2853,41.4573,41.2581,41.4483,242723.0
2021-08-03 10:40:00,45.77,45.91,45.76,45.9,231627.0,41.4483,41.5751,41.4392,41.566,231627.0
2021-08-03 10:45:00,45.9,45.98,45.87,45.93,236614.0,41.566,41.6385,41.5388,41.5932,236614.0
2021-08-03 10:50:00,45.93,45.97,45.84,45.85,221164.0,41.5932,41.6294,41.5117,41.5207,221164.0
2021-08-03 10:55:00,45.85,45.88,45.79,45.8,188178.0,41.5207,41.5479,41.4664,41.4755,188178.0
2021-08-03 11:00:00,45.79,45.95,45.78,45.92,196397.0,41.4664,41.6113,41.4573,41.5841,196397.0
2021-08-03 11:05:00,45.93,46.09,45.9,46.05,334113.0,41.5932,41.7381,41.566,41.7018,334113.0
2021-08-03 11:10:00,46.04,46.17,45.99,46.15,161935.0,41.6928,41.8105,41.6475,41.7924,161935.0
2021-08-03 11:15:00,46.16,46.19,46.08,46.17,156630.0,41.8015,41.8286,41.729,41.8105,156630.0
2021-08-03 11:20:00,46.18,46.19,46.1,46.16,265911.0,41.8196,41.8286,41.7471,41.8015,265911.0
2021-08-03 11:25:00,46.15,46.29,46.15,46.29,342280.0,41.7924,41.9192,41.7924,41.9192,342280.0
2021-08-03 11:30:00,46.29,46.42,46.28,46.41,405108.0,41.9192,42.0369,41.9101,42.0279,405108.0
2021-08-03 11:35:00,46.41,46.51,46.41,46.44,419917.0,42.0279,42.1184,42.0279,42.055,419917.0
2021-08-03 11:40:00,46.44,46.51,46.39,46.48,328840.0,42.055,42.1184,42.0097,42.0912,328840.0
2021-08-03 11:45:00,46.48,46.48,46.4,46.46,260327.0,42.0912,42.0912,42.0188,42.0731,260327.0
2021-08-03 11:50:00,46.46,46.5,46.43,46.5,192994.0,42.0731,42.1094,42.046,42.1094,192994.0
2021-08-03 11:55:00,46.5,46.53,46.47,46.5,258869.0,42.1094,42.1365,42.0822,42.1094,258869.0
2021-08-03 12:00:00,46.51,46.55,46.45,46.55,229426.0,42.1184,42.1546,42.0641,42.1546,229426.0
2021-08-03 12:05:00,46.55,46.55,46.5,46.53,185652.0,42.1546,42.1546,42.1094,42.1365,185652.0
2021-08-03 12:10:00,46.52,46.55,46.49,46.53,146090.0,42.1275,42.1546,42.1003,42.1365,146090.0
2021-08-03 12:15:00,46.53,46.56,46.49,46.51,182660.0,42.1365,42.1637,42.1003,42.1184,182660.0
2021-08-03 12:20:00,46.51,46.56,46.5,46.52,211752.0,42.1184,42.1637,42.1094,42.1275,211752.0
2021-08-03 12:25:00,46.53,46.56,46.51,46.52,157892.0,42.1365,42.1637,42.1184,42.1275,157892.0
2021-08-03 12:30:00,46.52,46.52,46.45,46.49,183852.0,42.1275,42.1275,42.0641,42.1003,183852.0
2021-08-03 12:35:00,46.49,46.55,46.47,46.54,228488.0,42.1003,42.1546,42.0822,42.1456,228488.0
2021-08-03 12:40:00,46.54,46.56,46.51,46.55,119322.0,42.1456,42.1637,42.1184,42.1546,119322.0
2021-08-03 12:45:00,46.55,46.56,46.49,46.5,143562.0,42.1546,42.1637,42.1003,42.1094,143562.0
2021-08-03 12:50:00,46.5,46.57,46.48,46.54,201560.0,42.1094,42.1727,42.0912,42.1456,201560.0
2021-08-03 12:55:00,46.54,46.67,46.54,46.58,212774.0,42.1456,42.2633,42.1456,42.1818,212774.0
2021-08-03 13:00:00,46.58,46.68,46.58,46.65,166063.0,42.1818,42.2724,42.1818,42.2452,166063.0
2021-08-03 13:05:00,46.65,46.66,46.63,46.64,139269.0,42.2452,42.2543,42.2271,42.2361,139269.0
2021-08-03 13:10:00,46.64,46.68,46.62,46.64,144269.0,42.2361,42.2724,42.218,42.2361,144269.0
2021-08-03 13:15:00,46.64,46.66,46.61,46.65,116683.0,42.2361,42.2543,42.209,42.2452,116683.0
2021-08-03 13:20:00,46.66,46.67,46.63,46.64,145291.0,42.2543,42.2633,42.2271,42.2361,145291.0
2021-08-03 13:25:00,46.64,46.65,46.59,46.64,169418.0,42.2361,42.2452,42.1909,42.2361,169418.0
2021-08-03 13:30:00,46.63,46.63,46.54,46.57,141219.0,42.2271,42.2271,42.1456,42.1727,141219.0
2021-08-03 13:35:00,46.57,46.59,46.53,46.57,106670.0,42.1727,42.1909,42.1365,42.1727,106670.0
2021-08-03 13:40:00,46.56,46.63,46.56,46.63,119792.0,42.1637,42.2271,42.1637,42.2271,119792.0
2021-08-03 13:45:00,46.62,46.66,46.59,46.66,138078.0,42.218,42.2543,42.1909,42.2543,138078.0
2021-08-03 13:50:00,46.66,46.66,46.63,46.66,211536.0,42.2543,42.2543,42.2271,42.2543,211536.0
2021-08-03 13:55:00,46.66,46.74,46.65,46.74,191527.0,42.2543,42.3267,42.2452,42.3267,191527.0
2021-08-03 14:00:00,46.74,46.75,46.67,46.67,204015.0,42.3267,42.3358,42.2633,42.2633,204015.0
2021-08-03 14:05:00,46.68,46.72,46.67,46.69,132389.0,42.2724,42.3086,42.2633,42.2814,132389.0
2021-08-03 14:10:00,46.7,46.74,46.67,46.68,137617.0,42.2905,42.3267,42.2633,42.2724,137617.0
2021-08-03 14:15:00,46.69,46.74,46.69,46.72,116126.0,42.2814,42.3267,42.2814,42.3086,116126.0
2021-08-03 14:20:00,46.72,46.76,46.7,46.73,292737.0,42.3086,42.3448,42.2905,42.3176,292737.0
2021-08-03 14:25:00,46.73,46.74,46.7,46.71,88155.0,42.3176,42.3267,42.2905,42.2995,88155.0
2021-08-03 14:30:00,46.71,46.78,46.7,46.77,137733.0,42.2995,42.3629,42.2905,42.3539,137733.0
2021-08-03 14:35:00,46.77,46.78,46.71,46.73,140001.0,42.3539,42.3629,42.2995,42.3176,140001.0
2021-08-03 14:40:00,46.73,46.77,46.72,46.74,176088.0,42.3176,42.3539,42.3086,42.3267,176088.0
2021-08-03 14:45:00,46.74,46.75,46.62,46.64,168920.0,42.3267,42.3358,42.218,42.2361,168920.0
2021-08-03 14:50:00,46.64,46.66,46.61,46.63,133450.0,42.2361,42.2543,42.209,42.2271,133450.0
2021-08-03 14:55:00,46.64,46.7,46.63,46.68,154006.0,42.2361,42.2905,42.2271,42.2724,154006.0
2021-08-03 15:00:00,46.69,46.73,46.68,46.72,163544.0,42.2814,42.3176,42.2724,42.3086,163544.0
2021-08-03 15:05:00,46.72,46.73,46.69,46.73,142468.0,42.3086,42.3176,42.2814,42.3176,142468.0
2021-08-03 15:10:00,46.73,46.75,46.72,46.74,174551.0,42.3176,42.3358,42.3086,42.3267,174551.0
2021-08-03 15:15:00,46.75,46.79,46.74,46.75,198344.0,42.3358,42.372,42.3267,42.3358,198344.0
2021-08-03 15:20:00,46.74,46.76,46.72,46.75,190906.0,42.3267,42.3448,42.3086,42.3358,190906.0
2021-08-03 15:25:00,46.75,46.77,46.7,46.77,240569.0,42.3358,42.3539,42.2905,42.3539,240569.0
2021-08-03 15:30:00,46.77,46.83,46.75,46.82,386530.0,42.3539,42.4082,42.3358,42.3991,386530.0
2021-08-03 15:35:00,46.83,46.93,46.82,46.91,616549.0,42.4082,42.4988,42.3991,42.4806,616549.0
2021-08-03 15:40:00,46.9,46.94,46.82,46.83,661410.0,42.4716,42.5078,42.3991,42.4082,661410.0
2021-08-03 15:45:00,46.83,46.86,46.77,46.79,339474.0,42.4082,42.4354,42.3539,42.372,339474.0
2021-08-03 15:50:00,46.78,46.8,46.69,46.73,381489.0,42.3629,42.381,42.2814,42.3176,381489.0
2021-08-03 15:55:00,46.74,46.84,46.68,46.83,1296773.0,42.3267,42.4173,42.2724,42.4082,1296773.0
2021-08-04 09:30:00,46.27,46.31,46.04,46.26,825552.0,41.9011,41.9373,41.6928,41.892,825552.0
2021-08-04 09:35:00,46.26,46.42,46.07,46.2,686873.0,41.892,42.0369,41.72,41.8377,686873.0
2021-08-04 09:40:00,46.2,46.23,46.1,46.21,422551.0,41.8377,41.8649,41.7471,41.8467,422551.0
2021-08-04 09:45:00,46.22,46.29,46.04,46.29,494671.0,41.8558,41.9192,41.6928,41.9192,494671.0
2021-08-04 09:50:00,46.28,46.54,46.26,46.29,420259.0,41.9101,42.1456,41.892,41.9192,420259.0
2021-08-04 09:55:00,46.29,46.3,46.14,46.2,337853.0,41.9192,41.9282,41.7834,41.8377,337853.0
2021-08-04 10:00:00,46.2,46.57,46.18,46.54,464149.0,41.8377,42.1727,41.8196,42.1456,464149.0
2021-08-04 10:05:00,46.54,46.68,46.5,46.65,219618.0,42.1456,42.2724,42.1094,42.2452,219618.0
2021-08-04 10:10:00,46.65,46.81,46.6,46.77,226450.0,42.2452,42.3901,42.1999,42.3539,226450.0
2021-08-04 10:15:00,46.76,46.8,46.64,46.73,241832.0,42.3448,42.381,42.2361,42.3176,241832.0
2021-08-04 10:20:00,46.73,46.77,46.66,46.7,216499.0,42.3176,42.3539,42.2543,42.2905,216499.0
2021-08-04 10:25:00,46.7,46.83,46.64,46.79,161409.0,42.2905,42.4082,42.2361,42.372,161409.0
2021-08-04 10:30:00,46.78,46.78,46.5,46.58,244746.0,42.3629,42.3629,42.1094,42.1818,244746.0
2021-08-04 10:35:00,46.59,46.79,46.56,46.78,230400.0,42.1909,42.372,42.1637,42.3629,230400.0
2021-08-04 10:40:00,46.78,46.92,46.76,46.91,303938.0,42.3629,42.4897,42.3448,42.4806,303938.0
2021-08-04 10:45:00,46.91,46.97,46.86,46.88,216947.0,42.4806,42.535,42.4354,42.4535,216947.0
2021-08-04 10:50:00,46.87,46.88,46.72,46.73,203762.0,42.4444,42.4535,42.3086,42.3176,203762.0
2021-08-04 10:55:00,46.73,46.79,46.68,46.73,149447.0,42.3176,42.372,42.2724,42.3176,149447.0
2021-08-04 11:00:00,46.73,46.73,46.62,46.73,223603.0,42.3176,42.3176,42.218,42.3176,223603.0
2021-08-04 11:05:00,46.73,46.93,46.72,46.83,280151.0,42.3176,42.4988,42.3086,42.4082,280151.0
2021-08-04 11:10:00,46.83,46.85,46.78,46.84,184632.0,42.4082,42.4263,42.3629,42.4173,184632.0
2021-08-04 11:15:00,46.83,46.86,46.76,46.81,160692.0,42.4082,42.4354,42.3448,42.3901,160692.0
2021-08-04 11:20:00,46.82,46.85,46.77,46.83,137268.0,42.3991,42.4263,42.3539,42.4082,137268.0
2021-08-04 11:25:00,46.82,46.84,46.75,46.77,87743.0,42.3991,42.4173,42.3358,42.3539,87743.0
2021-08-04 11:30:00,46.77,46.77,46.68,46.7,227438.0,42.3539,42.3539,42.2724,42.2905,227438.0
2021-08-04 11:35:00,46.71,46.73,46.67,46.73,161248.0,42.2995,42.3176,42.2633,42.3176,161248.0
2021-08-04 11:40:00,46.73,46.76,46.59,46.63,276911.0,42.3176,42.3448,42.1909,42.2271,276911.0
2021-08-04 11:45:00,46.63,46.66,46.56,46.56,305700.0,42.2271,42.2543,42.1637,42.1637,305700.0
2021-08-04 11:50:00,46.56,46.56,46.49,46.52,340168.0,42.1637,42.1637,42.1003,42.1275,340168.0
2021-08-04 11:55:00,46.52,46.55,46.43,46.47,236449.0,42.1275,42.1546,42.046,42.0822,236449.0
2021-08-04 12:00:00,46.46,46.54,46.43,46.53,207025.0,42.0731,42.1456,42.046,42.1365,207025.0
2021-08-04 12:05:00,46.53,46.56,46.49,46.51,114085.0,42.1365,42.1637,42.1003,42.1184,114085.0
2021-08-04 12:10:00,46.51,46.51,46.35,46.42,283125.0,42.1184,42.1184,41.9735,42.0369,283125.0
2021-08-04 12:15:00,46.42,46.45,46.38,46.44,166818.0,42.0369,42.0641,42.0007,42.055,166818.0
2021-08-04 12:20:00,46.44,46.46,46.37,46.44,132495.0,42.055,42.0731,41.9916,42.055,132495.0
2021-08-04 12:25:00,46.44,46.45,46.33,46.38,154603.0,42.055,42.0641,41.9554,42.0007,154603.0
2021-08-04 12:30:00,46.37,46.44,46.34,46.42,107128.0,41.9916,42.055,41.9645,42.0369,107128.0
2021-08-04 12:35:00,46.42,46.48,46.41,46.48,90271.0,42.0369,42.0912,42.0279,42.0912,90271.0
2021-08-04 12:40:00,46.47,46.51,46.42,46.47,116774.0,42.0822,42.1184,42.0369,42.0822,116774.0
2021-08-04 12:45:00,46.47,46.52,46.43,46.51,117290.0,42.0822,42.1275,42.046,42.1184,117290.0
2021-08-04 12:50:00,46.51,46.56,46.5,46.53,87110.0,42.1184,42.1637,42.1094,42.1365,87110.0
2021-08-04 12:55:00,46.53,46.56,46.49,46.52,140927.0,42.1365,42.1637,42.1003,42.1275,140927.0
2021-08-04 13:00:00,46.52,46.52,46.46,46.46,173041.0,42.1275,42.1275,42.0731,42.0731,173041.0
2021-08-04 13:05:00,46.46,46.5,46.43,46.5,91787.0,42.0731,42.1094,42.046,42.1094,91787.0
2021-08-04 13:10:00,46.5,46.55,46.48,46.52,78955.0,42.1094,42.1546,42.0912,42.1275,78955.0
2021-08-04 13:15:00,46.52,46.52,46.48,46.5,82104.0,42.1275,42.1275,42.0912,42.1094,82104.0
2021-08-04 13:20:00,46.5,46.51,46.47,46.5,148475.0,42.1094,42.1184,42.0822,42.1094,148475.0
2021-08-04 13:25:00,46.5,46.51,46.36,46.39,242279.0,42.1094,42.1184,41.9826,42.0097,242279.0
2021-08-04 13:30:00,46.38,46.42,46.36,46.42,173504.0,42.0007,42.0369,41.9826,42.0369,173504.0
2021-08-04 13:35:00,46.42,46.45,46.39,46.44,104184.0,42.0369,42.0641,42.0097,42.055,104184.0
2021-08-04 13:40:00,46.45,46.46,46.38,46.4,142643.0,42.0641,42.0731,42.0007,42.0188,142643.0
2021-08-04 13:45:00,46.4,46.44,46.35,46.43,165581.0,42.0188,42.055,41.9735,42.046,165581.0
2021-08-04 13:50:00,46.43,46.53,46.42,46.52,92230.0,42.046,42.1365,42.0369,42.1275,92230.0
2021-08-04 13:55:00,46.52,46.58,46.49,46.58,113410.0,42.1275,42.1818,42.1003,42.1818,113410.0
2021-08-04 14:00:00,46.58,46.6,46.56,46.6,151317.0,42.1818,42.1999,42.1637,42.1999,151317.0
2021-08-04 14:05:00,46.59,46.59,46.53,46.55,120678.0,42.1909,42.1909,42.1365,42.1546,120678.0
2021-08-04 14:10:00,46.54,46.55,46.49,46.5,116367.0,42.1456,42.1546,42.1003,42.1094,116367.0
2021-08-04 14:15:00,46.49,46.56,46.49,46.53,107699.0,42.1003,42.1637,42.1003,42.1365,107699.0
2021-08-04 14:20:00,46.53,46.58,46.51,46.55,180792.0,42.1365,42.1818,42.1184,42.1546,180792.0
2021-08-04 14:25:00,46.55,46.55,46.5,46.5,165727.0,42.1546,42.1546,42.1094,42.1094,165727.0
2021-08-04 14:30:00,46.5,46.51,46.45,46.49,102995.0,42.1094,42.1184,42.0641,42.1003,102995.0
2021-08-04 14:35:00,46.48,46.51,46.46,46.5,106346.0,42.0912,42.1184,42.0731,42.1094,106346.0
2021-08-04 14:40:00,46.51,46.54,46.48,46.49,124182.0,42.1184,42.1456,42.0912,42.1003,124182.0
2021-08-04 14:45:00,46.48,46.51,46.44,46.47,97660.0,42.0912,42.1184,42.055,42.0822,97660.0
2021-08-04 14:50:00,46.48,46.49,46.45,46.49,90982.0,42.0912,42.1003,42.0641,42.1003,90982.0
2021-08-04 14:55:00,46.5,46.56,46.49,46.55,136092.0,42.1094,42.1637,42.1003,42.1546,136092.0
2021-08-04 15:00:00,46.56,46.56,46.5,46.5,119463.0,42.1637,42.1637,42.1094,42.1094,119463.0
2021-08-04 15:05:00,46.5,46.53,46.46,46.47,262106.0,42.1094,42.1365,42.0731,42.0822,262106.0
2021-08-04 15:10:00,46.47,46.49,46.4,46.41,226149.0,42.0822,42.1003,42.0188,42.0279,226149.0
2021-08-04 15:15:00,46.41,46.44,46.35,46.44,172321.0,42.0279,42.055,41.9735,42.055,172321.0
2021-08-04 15:20:00,46.44,46.47,46.42,46.45,177184.0,42.055,42.0822,42.0369,42.0641,177184.0
2021-08-04 15:25:00,46.45,46.51,46.44,46.51,185264.0,42.0641,42.1184,42.055,42.1184,185264.0
2021-08-04 15:30:00,46.51,46.51,46.49,46.51,201444.0,42.1184,42.1184,42.1003,42.1184,201444.0
2021-08-04 15:35:00,46.51,46.54,46.45,46.45,229114.0,42.1184,42.1456,42.0641,42.0641,229114.0
2021-08-04 15:40:00,46.45,46.48,46.42,46.47,264852.0,42.0641,42.0912,42.0369,42.0822,264852.0
2021-08-04 15:45:00,46.48,46.48,46.37,46.37,242617.0,42.0912,42.0912,41.9916,41.9916,242617.0
2021-08-04 15:50:00,46.37,46.39,46.2,46.21,637484.0,41.9916,42.0097,41.8377,41.8467,637484.0
2021-08-04 15:55:00,46.21,46.22,46.11,46.16,1120025.0,41.8467,41.8558,41.7562,41.8015,1120025.0
2021-08-05 09:30:00,46.05,46.47,46.01,46.3,1060300.0,41.8793,42.2613,41.843,42.1067,1060300.0
2021-08-05 09:35:00,46.3,46.57,46.28,46.53,535929.0,42.1067,42.3522,42.0885,42.3159,535929.0
2021-08-05 09:40:00,46.52,46.66,46.48,46.54,479077.0,42.3068,42.4341,42.2704,42.325,479077.0
2021-08-05 09:45:00,46.54,46.59,46.27,46.34,486785.0,42.325,42.3704,42.0794,42.1431,486785.0
2021-08-05 09:50:00,46.35,46.56,46.33,46.5,365876.0,42.1522,42.3432,42.134,42.2886,365876.0
2021-08-05 09:55:00,46.5,46.61,46.45,46.59,287694.0,42.2886,42.3886,42.2431,42.3704,287694.0
2021-08-05 10:00:00,46.59,46.64,46.48,46.59,344439.0,42.3704,42.4159,42.2704,42.3704,344439.0
2021-08-05 10:05:00,46.59,46.63,46.49,46.49,229517.0,42.3704,42.4068,42.2795,42.2795,229517.0
2021-08-05 10:10:00,46.49,46.62,46.46,46.55,264014.0,42.2795,42.3977,42.2522,42.3341,264014.0
2021-08-05 10:15:00,46.55,46.59,46.44,46.45,275012.0,42.3341,42.3704,42.234,42.2431,275012.0
2021-08-05 10:20:00,46.44,46.51,46.39,46.51,350365.0,42.234,42.2977,42.1885,42.2977,350365.0
2021-08-05 10:25:00,46.51,46.6,46.49,46.54,256305.0,42.2977,42.3795,42.2795,42.325,256305.0
2021-08-05 10:30:00,46.53,46.6,46.51,46.58,229580.0,42.3159,42.3795,42.2977,42.3613,229580.0
2021-08-05 10:35:00,46.58,46.61,46.5,46.6,223566.0,42.3613,42.3886,42.2886,42.3795,223566.0
2021-08-05 10:40:00,46.6,46.79,46.58,46.77,477543.0,42.3795,42.5523,42.3613,42.5341,477543.0
2021-08-05 10:45:00,46.77,46.79,46.69,46.72,219374.0,42.5341,42.5523,42.4614,42.4887,219374.0
2021-08-05 10:50:00,46.72,46.76,46.68,46.73,256080.0,42.4887,42.525,42.4523,42.4978,256080.0
2021-08-05 10:55:00,46.73,46.76,46.67,46.74,180284.0,42.4978,42.525,42.4432,42.5068,180284.0
2021-08-05 11:00:00,46.74,46.81,46.7,46.73,220106.0,42.5068,42.5705,42.4705,42.4978,220106.0
2021-08-05 11:05:00,46.74,46.8,46.7,46.76,174688.0,42.5068,42.5614,42.4705,42.525,174688.0
2021-08-05 11:10:00,46.77,46.82,46.76,46.79,131814.0,42.5341,42.5796,42.525,42.5523,131814.0
2021-08-05 11:15:00,46.8,46.84,46.74,46.76,168822.0,42.5614,42.5978,42.5068,42.525,168822.0
2021-08-05 11:20:00,46.77,46.82,46.74,46.79,135996.0,42.5341,42.5796,42.5068,42.5523,135996.0
2021-08-05 11:25:00,46.79,46.89,46.79,46.88,209915.0,42.5523,42.6433,42.5523,42.6342,209915.0
2021-08-05 11:30:00,46.88,46.91,46.82,46.87,198614.0,42.6342,42.6615,42.5796,42.6251,198614.0
2021-08-05 11:35:00,46.86,46.9,46.84,46.88,140736.0,42.616,42.6524,42.5978,42.6342,140736.0
2021-08-05 11:40:00,46.88,46.9,46.79,46.81,196935.0,42.6342,42.6524,42.5523,42.5705,196935.0
2021-08-05 11:45:00,46.81,46.84,46.77,46.83,165786.0,42.5705,42.5978,42.5341,42.5887,165786.0
2021-08-05 11:50:00,46.84,46.86,46.79,46.79,164661.0,42.5978,42.616,42.5523,42.5523,164661.0
2021-08-05 11:55:00,46.79,46.83,46.75,46.79,170086.0,42.5523,42.5887,42.5159,42.5523,170086.0
2021-08-05 12:00:00,46.78,46.83,46.75,46.79,181606.0,42.5432,42.5887,42.5159,42.5523,181606.0
2021-08-05 12:05:00,46.8,46.81,46.75,46.79,159877.0,42.5614,42.5705,42.5159,42.5523,159877.0
2021-08-05 12:10:00,46.79,46.8,46.76,46.8,121003.0,42.5523,42.5614,42.525,42.5614,121003.0
2021-08-05 12:15:00,46.8,46.83,46.78,46.79,123866.0,42.5614,42.5887,42.5432,42.5523,123866.0
2021-08-05 12:20:00,46.79,46.81,46.77,46.78,120019.0,42.5523,42.5705,42.5341,42.5432,120019.0
2021-08-05 12:25:00,46.78,46.78,46.71,46.71,95277.0,42.5432,42.5432,42.4796,42.4796,95277.0
2021-08-05 12:30:00,46.71,46.72,46.66,46.68,171899.0,42.4796,42.4887,42.4341,42.4523,171899.0
2021-08-05 12:35:00,46.67,46.69,46.63,46.65,190177.0,42.4432,42.4614,42.4068,42.425,190177.0
2021-08-05 12:40:00,46.65,46.65,46.61,46.62,122415.0,42.425,42.425,42.3886,42.3977,122415.0
2021-08-05 12:45:00,46.63,46.68,46.61,46.65,63434.0,42.4068,42.4523,42.3886,42.425,63434.0
2021-08-05 12:50:00,46.65,46.67,46.63,46.64,224860.0,42.425,42.4432,42.4068,42.4159,224860.0
2021-08-05 12:55:00,46.63,46.64,46.56,46.62,214555.0,42.4068,42.4159,42.3432,42.3977,214555.0
2021-08-05 13:00:00,46.61,46.66,46.61,46.65,60406.0,42.3886,42.4341,42.3886,42.425,60406.0
2021-08-05 13:05:00,46.65,46.69,46.64,46.69,108979.0,42.425,42.4614,42.4159,42.4614,108979.0
2021-08-05 13:10:00,46.69,46.71,46.66,46.7,150049.0,42.4614,42.4796,42.4341,42.4705,150049.0
2021-08-05 13:15:00,46.7,46.73,46.68,46.73,159412.0,42.4705,42.4978,42.4523,42.4978,159412.0
2021-08-05 13:20:00,46.73,46.74,46.69,46.7,163110.0,42.4978,42.5068,42.4614,42.4705,163110.0
2021-08-05 13:25:00,46.7,46.74,46.7,46.73,84003.0,42.4705,42.5068,42.4705,42.4978,84003.0
2021-08-05 13:30:00,46.73,46.77,46.68,46.69,167855.0,42.4978,42.5341,42.4523,42.4614,167855.0
2021-08-05 13:35:00,46.69,46.7,46.64,46.67,73120.0,42.4614,42.4705,42.4159,42.4432,73120.0
2021-08-05 13:40:00,46.68,46.72,46.67,46.7,143976.0,42.4523,42.4887,42.4432,42.4705,143976.0
2021-08-05 13:45:00,46.7,46.75,46.69,46.73,180394.0,42.4705,42.5159,42.4614,42.4978,180394.0
2021-08-05 13:50:00,46.73,46.75,46.71,46.73,107118.0,42.4978,42.5159,42.4796,42.4978,107118.0
2021-08-05 13:55:00,46.74,46.78,46.72,46.74,138137.0,42.5068,42.5432,42.4887,42.5068,138137.0
2021-08-05 14:00:00,46.74,46.78,46.74,46.76,101789.0,42.5068,42.5432,42.5068,42.525,101789.0
2021-08-05 14:05:00,46.76,46.78,46.69,46.74,201533.0,42.525,42.5432,42.4614,42.5068,201533.0
2021-08-05 14:10:00,46.75,46.79,46.75,46.78,103815.0,42.5159,42.5523,42.5159,42.5432,103815.0
2021-08-05 14:15:00,46.78,46.79,46.74,46.75,148106.0,42.5432,42.5523,42.5068,42.5159,148106.0
2021-08-05 14:20:00,46.74,46.75,46.69,46.72,140830.0,42.5068,42.5159,42.4614,42.4887,140830.0
2021-08-05 14:25:00,46.73,46.77,46.71,46.76,126662.0,42.4978,42.5341,42.4796,42.525,126662.0
2021-08-05 14:30:00,46.76,46.76,46.68,46.69,176732.0,42.525,42.525,42.4523,42.4614,176732.0
2021-08-05 14:35:00,46.69,46.72,46.67,46.72,118377.0,42.4614,42.4887,42.4432,42.4887,118377.0
2021-08-05 14:40:00,46.72,46.78,46.71,46.75,153312.0,42.4887,42.5432,42.4796,42.5159,153312.0
2021-08-05 14:45:00,46.75,46.78,46.72,46.78,117936.0,42.5159,42.5432,42.4887,42.5432,117936.0
2021-08-05 14:50:00,46.78,46.82,46.76,46.77,207842.0,42.5432,42.5796,42.525,42.5341,207842.0
2021-08-05 14:55:00,46.76,46.8,46.75,46.77,184126.0,42.525,42.5614,42.5159,42.5341,184126.0
2021-08-05 15:00:00,46.78,46.8,46.74,46.75,201971.0,42.5432,42.5614,42.5068,42.5159,201971.0
2021-08-05 15:05:00,46.75,46.8,46.73,46.8,298163.0,42.5159,42.5614,42.4978,42.5614,298163.0
2021-08-05 15:10:00,46.8,46.8,46.77,46.8,322687.0,42.5614,42.5614,42.5341,42.5614,322687.0
2021-08-05 15:15:00,46.79,46.82,46.76,46.82,226688.0,42.5523,42.5796,42.525,42.5796,226688.0
2021-08-05 15:20:00,46.82,46.89,46.81,46.89,255759.0,42.5796,42.6433,42.5705,42.6433,255759.0
2021-08-05 15:25:00,46.88,46.96,46.87,46.91,513937.0,42.6342,42.7069,42.6251,42.6615,513937.0
2021-08-05 15:30:00,46.91,46.93,46.86,46.93,274352.0,42.6615,42.6796,42.616,42.6796,274352.0
2021-08-05 15:35:00,46.93,46.98,46.92,46.95,365277.0,42.6796,42.7251,42.6705,42.6978,365277.0
2021-08-05 15:40:00,46.95,46.98,46.92,46.98,357204.0,42.6978,42.7251,42.6705,42.7251,357204.0
2021-08-05 15:45:00,46.98,46.99,46.94,46.97,593901.0,42.7251,42.7342,42.6887,42.716,593901.0
2021-08-05 15:50:00,46.97,47.0,46.96,46.98,592963.0,42.716,42.7433,42.7069,42.7251,592963.0
2021-08-05 15:55:00,46.98,47.0,46.93,47.0,1339932.0,42.7251,42.7433,42.6796,42.7433,1339932.0
2021-08-06 09:30:00,47.5,47.95,47.45,47.72,1611827.0,43.198,43.6073,43.1525,43.3981,1611827.0
2021-08-06 09:35:00,47.7,47.84,47.54,47.72,775219.0,43.3799,43.5072,43.2344,43.3981,775219.0
2021-08-06 09:40:00,47.73,47.98,47.71,47.91,743305.0,43.4072,43.6345,43.389,43.5709,743305.0
2021-08-06 09:45:00,47.92,47.97,47.79,47.83,665731.0,43.58,43.6254,43.4618,43.4981,665731.0
2021-08-06 09:50:00,47.82,47.93,47.71,47.86,440810.0,43.489,43.5891,43.389,43.5254,440810.0
2021-08-06 09:55:00,47.85,47.94,47.78,47.93,314097.0,43.5163,43.5982,43.4527,43.5891,314097.0
2021-08-06 10:00:00,47.92,48.1,47.9,48.09,1176597.0,43.58,43.7437,43.5618,43.7346,1176597.0
2021-08-06 10:05:00,48.09,48.12,47.98,48.01,806138.0,43.7346,43.7619,43.6345,43.6618,806138.0
2021-08-06 10:10:00,48.01,48.14,47.9,48.13,521089.0,43.6618,43.7801,43.5618,43.771,521089.0
2021-08-06 10:15:00,48.13,48.26,48.11,48.25,582524.0,43.771,43.8892,43.7528,43.8801,582524.0
2021-08-06 10:20:00,48.24,48.39,48.23,48.38,531817.0,43.871,44.0074,43.8619,43.9983,531817.0
2021-08-06 10:25:00,48.38,48.39,48.19,48.23,358823.0,43.9983,44.0074,43.8255,43.8619,358823.0
2021-08-06 10:30:00,48.24,48.34,48.21,48.33,267832.0,43.871,43.9619,43.8437,43.9528,267832.0
2021-08-06 10:35:00,48.33,48.41,48.25,48.26,300260.0,43.9528,44.0256,43.8801,43.8892,300260.0
2021-08-06 10:40:00,48.27,48.44,48.25,48.43,463596.0,43.8983,44.0529,43.8801,44.0438,463596.0
2021-08-06 10:45:00,48.42,48.49,48.4,48.43,450882.0,44.0347,44.0984,44.0165,44.0438,450882.0
2021-08-06 10:50:00,48.42,48.48,48.41,48.47,537643.0,44.0347,44.0893,44.0256,44.0802,537643.0
2021-08-06 10:55:00,48.47,48.55,48.43,48.55,568553.0,44.0802,44.1529,44.0438,44.1529,568553.0
2021-08-06 11:00:00,48.54,48.68,48.5,48.66,503266.0,44.1438,44.2711,44.1074,44.253,503266.0
2021-08-06 11:05:00,48.66,48.72,48.61,48.72,385248.0,44.253,44.3075,44.2075,44.3075,385248.0
2021-08-06 11:10:00,48.72,48.75,48.59,48.63,427342.0,44.3075,44.3348,44.1893,44.2257,427342.0
2021-08-06 11:15:00,48.63,48.65,48.56,48.64,356455.0,44.2257,44.2439,44.162,44.2348,356455.0
2021-08-06 11:20:00,48.64,48.77,48.63,48.75,352672.0,44.2348,44.353,44.2257,44.3348,352672.0
2021-08-06 11:25:00,48.74,48.88,48.74,48.87,707750.0,44.3257,44.453,44.3257,44.4439,707750.0
2021-08-06 11:30:00,48.86,48.94,48.83,48.93,921138.0,44.4348,44.5076,44.4076,44.4985,921138.0
2021-08-06 11:35:00,48.93,48.99,48.77,48.79,479796.0,44.4985,44.5531,44.353,44.3712,479796.0
2021-08-06 11:40:00,48.79,48.8,48.69,48.78,293328.0,44.3712,44.3803,44.2802,44.3621,293328.0
2021-08-06 11:45:00,48.79,48.82,48.71,48.81,217395.0,44.3712,44.3985,44.2984,44.3894,217395.0
2021-08-06 11:50:00,48.81,48.84,48.76,48.81,313008.0,44.3894,44.4167,44.3439,44.3894,313008.0
2021-08-06 11:55:00,48.8,48.83,48.76,48.79,248339.0,44.3803,44.4076,44.3439,44.3712,248339.0
2021-08-06 12:00:00,48.79,48.8,48.64,48.77,378368.0,44.3712,44.3803,44.2348,44.353,378368.0
2021-08-06 12:05:00,48.77,48.82,48.72,48.81,239824.0,44.353,44.3985,44.3075,44.3894,239824.0
2021-08-06 12:10:00,48.82,48.82,48.73,48.8,215048.0,44.3985,44.3985,44.3166,44.3803,215048.0
2021-08-06 12:15:00,48.8,48.81,48.74,48.79,206184.0,44.3803,44.3894,44.3257,44.3712,206184.0
2021-08-06 12:20:00,48.79,48.86,48.77,48.78,208103.0,44.3712,44.4348,44.353,44.3621,208103.0
2021-08-06 12:25:00,48.78,48.78,48.69,48.71,214487.0,44.3621,44.3621,44.2802,44.2984,214487.0
2021-08-06 12:30:00,48.72,48.72,48.64,48.69,291526.0,44.3075,44.3075,44.2348,44.2802,291526.0
2021-08-06 12:35:00,48.7,48.77,48.68,48.72,305120.0,44.2893,44.353,44.2711,44.3075,305120.0
2021-08-06 12:40:00,48.73,48.77,48.7,48.75,210663.0,44.3166,44.353,44.2893,44.3348,210663.0
2021-08-06 12:45:00,48.75,48.77,48.69,48.75,140301.0,44.3348,44.353,44.2802,44.3348,140301.0
2021-08-06 12:50:00,48.75,48.79,48.74,48.78,150189.0,44.3348,44.3712,44.3257,44.3621,150189.0
2021-08-06 12:55:00,48.77,48.82,48.77,48.8,257804.0,44.353,44.3985,44.353,44.3803,257804.0
2021-08-06 13:00:00,48.8,48.9,48.77,48.87,290244.0,44.3803,44.4712,44.353,44.4439,290244.0
2021-08-06 13:05:00,48.86,48.87,48.79,48.82,179828.0,44.4348,44.4439,44.3712,44.3985,179828.0
2021-08-06 13:10:00,48.82,48.85,48.75,48.77,211088.0,44.3985,44.4257,44.3348,44.353,211088.0
2021-08-06 13:15:00,48.76,48.81,48.76,48.77,128302.0,44.3439,44.3894,44.3439,44.353,128302.0
2021-08-06 13:20:00,48.77,48.77,48.67,48.69,196485.0,44.353,44.353,44.2621,44.2802,196485.0
2021-08-06 13:25:00,48.7,48.73,48.61,48.63,207224.0,44.2893,44.3166,44.2075,44.2257,207224.0
2021-08-06 13:30:00,48.63,48.66,48.59,48.66,188322.0,44.2257,44.253,44.1893,44.253,188322.0
2021-08-06 13:35:00,48.66,48.72,48.65,48.66,187367.0,44.253,44.3075,44.2439,44.253,187367.0
2021-08-06 13:40:00,48.66,48.68,48.55,48.55,192563.0,44.253,44.2711,44.1529,44.1529,192563.0
2021-08-06 13:45:00,48.55,48.64,48.54,48.63,150888.0,44.1529,44.2348,44.1438,44.2257,150888.0
2021-08-06 13:50:00,48.64,48.66,48.61,48.64,141534.0,44.2348,44.253,44.2075,44.2348,141534.0
2021-08-06 13:55:00,48.64,48.75,48.63,48.73,232909.0,44.2348,44.3348,44.2257,44.3166,232909.0
2021-08-06 14:00:00,48.73,48.73,48.67,48.69,138009.0,44.3166,44.3166,44.2621,44.2802,138009.0
2021-08-06 14:05:00,48.69,48.74,48.66,48.71,172996.0,44.2802,44.3257,44.253,44.2984,172996.0
2021-08-06 14:10:00,48.7,48.75,48.7,48.75,135825.0,44.2893,44.3348,44.2893,44.3348,135825.0
2021-08-06 14:15:00,48.74,48.84,48.74,48.83,183464.0,44.3257,44.4167,44.3257,44.4076,183464.0
2021-08-06 14:20:00,48.84,48.91,48.83,48.89,255283.0,44.4167,44.4803,44.4076,44.4621,255283.0
2021-08-06 14:25:00,48.89,48.91,48.8,48.81,230890.0,44.4621,44.4803,44.3803,44.3894,230890.0
2021-08-06 14:30:00,48.82,48.82,48.73,48.76,157756.0,44.3985,44.3985,44.3166,44.3439,157756.0
2021-08-06 14:35:00,48.76,48.8,48.74,48.77,163161.0,44.3439,44.3803,44.3257,44.353,163161.0
2021-08-06 14:40:00,48.78,48.8,48.74,48.74,217037.0,44.3621,44.3803,44.3257,44.3257,217037.0
2021-08-06 14:45:00,48.75,48.75,48.64,48.65,330066.0,44.3348,44.3348,44.2348,44.2439,330066.0
2021-08-06 14:50:00,48.64,48.68,48.62,48.65,224944.0,44.2348,44.2711,44.2166,44.2439,224944.0
2021-08-06 14:55:00,48.65,48.65,48.58,48.62,161798.0,44.2439,44.2439,44.1802,44.2166,161798.0
2021-08-06 15:00:00,48.62,48.64,48.56,48.58,227511.0,44.2166,44.2348,44.162,44.1802,227511.0
2021-08-06 15:05:00,48.58,48.7,48.57,48.7,208624.0,44.1802,44.2893,44.1711,44.2893,208624.0
2021-08-06 15:10:00,48.7,48.76,48.67,48.75,327239.0,44.2893,44.3439,44.2621,44.3348,327239.0
2021-08-06 15:15:00,48.75,48.75,48.68,48.71,189494.0,44.3348,44.3348,44.2711,44.2984,189494.0
2021-08-06 15:20:00,48.71,48.74,48.68,48.73,226159.0,44.2984,44.3257,44.2711,44.3166,226159.0
2021-08-06 15:25:00,48.73,48.75,48.71,48.72,253886.0,44.3166,44.3348,44.2984,44.3075,253886.0
2021-08-06 15:30:00,48.73,48.75,48.7,48.73,404798.0,44.3166,44.3348,44.2893,44.3166,404798.0
2021-08-06 15:35:00,48.73,48.8,48.73,48.78,407080.0,44.3166,44.3803,44.3166,44.3621,407080.0
2021-08-06 15:40:00,48.78,48.8,48.76,48.78,351047.0,44.3621,44.3803,44.3439,44.3621,351047.0
2021-08-06 15:45:00,48.79,48.84,48.7,48.71,536108.0,44.3712,44.4167,44.2893,44.2984,536108.0
2021-08-06 15:50:00,48.7,48.74,48.65,48.69,647115.0,44.2893,44.3257,44.2439,44.2802,647115.0
2021-08-06 15:55:00,48.69,48.78,48.65,48.76,1341207.0,44.2802,44.3621,44.2439,44.3439,1341207.0
2021-08-09 09:30:00,48.66,48.77,48.35,48.43,971836.0,44.253,44.353,43.971,44.0438,971836.0
2021-08-09 09:35:00,48.42,48.68,48.38,48.49,519810.0,44.0347,44.2711,43.9983,44.0984,519810.0
2021-08-09 09:40:00,48.48,48.68,48.3,48.65,488437.0,44.0893,44.2711,43.9256,44.2439,488437.0
2021-08-09 09:45:00,48.66,48.76,48.51,48.55,411200.0,44.253,44.3439,44.1165,44.1529,411200.0
2021-08-09 09:50:00,48.55,48.56,48.29,48.33,522239.0,44.1529,44.162,43.9165,43.9528,522239.0
2021-08-09 09:55:00,48.33,48.62,48.32,48.61,293949.0,43.9528,44.2166,43.9438,44.2075,293949.0
2021-08-09 10:00:00,48.61,48.77,48.58,48.72,261791.0,44.2075,44.353,44.1802,44.3075,261791.0
2021-08-09 10:05:00,48.73,48.79,48.68,48.69,257763.0,44.3166,44.3712,44.2711,44.2802,257763.0
2021-08-09 10:10:00,48.69,48.7,48.51,48.57,273693.0,44.2802,44.2893,44.1165,44.1711,273693.0
2021-08-09 10:15:00,48.56,48.65,48.53,48.59,241575.0,44.162,44.2439,44.1347,44.1893,241575.0
2021-08-09 10:20:00,48.58,48.75,48.58,48.72,207569.0,44.1802,44.3348,44.1802,44.3075,207569.0
2021-08-09 10:25:00,48.72,48.78,48.65,48.75,206348.0,44.3075,44.3621,44.2439,44.3348,206348.0
2021-08-09 10:30:00,48.75,48.76,48.61,48.66,211603.0,44.3348,44.3439,44.2075,44.253,211603.0
2021-08-09 10:35:00,48.66,48.75,48.63,48.73,197634.0,44.253,44.3348,44.2257,44.3166,197634.0
2021-08-09 10:40:00,48.73,48.91,48.72,48.89,344331.0,44.3166,44.4803,44.3075,44.4621,344331.0
2021-08-09 10:45:00,48.89,49.06,48.88,49.06,676627.0,44.4621,44.6167,44.453,44.6167,676627.0
2021-08-09 10:50:00,49.05,49.17,49.04,49.07,429348.0,44.6076,44.7168,44.5985,44.6258,429348.0
2021-08-09 10:55:00,49.07,49.17,49.01,49.1,357719.0,44.6258,44.7168,44.5713,44.6531,357719.0
2021-08-09 11:00:00,49.1,49.14,48.99,49.14,257552.0,44.6531,44.6895,44.5531,44.6895,257552.0
2021-08-09 11:05:00,49.13,49.3,49.11,49.26,453496.0,44.6804,44.835,44.6622,44.7986,453496.0
2021-08-09 11:10:00,49.26,49.26,49.17,49.24,225438.0,44.7986,44.7986,44.7168,44.7804,225438.0
2021-08-09 11:15:00,49.24,49.27,49.2,49.26,225676.0,44.7804,44.8077,44.7441,44.7986,225676.0
2021-08-09 11:20:00,49.25,49.3,49.24,49.29,268271.0,44.7895,44.835,44.7804,44.8259,268271.0
2021-08-09 11:25:00,49.29,49.34,49.05,49.08,1221236.0,44.8259,44.8714,44.6076,44.6349,1221236.0
2021-08-09 11:30:00,49.07,49.19,49.02,49.1,846975.0,44.6258,44.735,44.5804,44.6531,846975.0
2021-08-09 11:35:00,49.1,49.19,49.09,49.17,154515.0,44.6531,44.735,44.644,44.7168,154515.0
2021-08-09 11:40:00,49.17,49.2,49.0,49.0,487737.0,44.7168,44.7441,44.5622,44.5622,487737.0
2021-08-09 11:45:00,49.01,49.05,48.98,49.04,220119.0,44.5713,44.6076,44.544,44.5985,220119.0
2021-08-09 11:50:00,49.05,49.08,49.01,49.05,137142.0,44.6076,44.6349,44.5713,44.6076,137142.0
2021-08-09 11:55:00,49.06,49.09,49.03,49.04,96274.0,44.6167,44.644,44.5894,44.5985,96274.0
2021-08-09 12:00:00,49.04,49.07,49.01,49.03,158859.0,44.5985,44.6258,44.5713,44.5894,158859.0
2021-08-09 12:05:00,49.03,49.09,49.02,49.08,158623.0,44.5894,44.644,44.5804,44.6349,158623.0
2021-08-09 12:10:00,49.08,49.1,49.05,49.09,128373.0,44.6349,44.6531,44.6076,44.644,128373.0
2021-08-09 12:15:00,49.09,49.14,49.07,49.13,531945.0,44.644,44.6895,44.6258,44.6804,531945.0
2021-08-09 12:20:00,49.14,49.18,49.12,49.14,153675.0,44.6895,44.7259,44.6713,44.6895,153675.0
2021-08-09 12:25:00,49.14,49.15,49.06,49.11,126760.0,44.6895,44.6986,44.6167,44.6622,126760.0
2021-08-09 12:30:00,49.1,49.12,49.06,49.09,144712.0,44.6531,44.6713,44.6167,44.644,144712.0
2021-08-09 12:35:00,49.09,49.14,49.07,49.12,188534.0,44.644,44.6895,44.6258,44.6713,188534.0
2021-08-09 12:40:00,49.12,49.15,49.08,49.09,171801.0,44.6713,44.6986,44.6349,44.644,171801.0
2021-08-09 12:45:00,49.1,49.14,49.09,49.14,113830.0,44.6531,44.6895,44.644,44.6895,113830.0
2021-08-09 12:50:00,49.14,49.15,49.09,49.13,278858.0,44.6895,44.6986,44.644,44.6804,278858.0
2021-08-09 12:55:00,49.13,49.15,49.05,49.07,290275.0,44.6804,44.6986,44.6076,44.6258,290275.0
2021-08-09 13:00:00,49.07,49.11,49.05,49.08,139989.0,44.6258,44.6622,44.6076,44.6349,139989.0
2021-08-09 13:05:00,49.08,49.11,49.06,49.08,152984.0,44.6349,44.6622,44.6167,44.6349,152984.0
2021-08-09 13:10:00,49.08,49.08,49.0,49.05,161882.0,44.6349,44.6349,44.5622,44.6076,161882.0
2021-08-09 13:15:00,49.04,49.09,49.01,49.01,209541.0,44.5985,44.644,44.5713,44.5713,209541.0
2021-08-09 13:20:00,49.02,49.04,48.99,49.02,196844.0,44.5804,44.5985,44.5531,44.5804,196844.0
2021-08-09 13:25:00,49.02,49.03,48.94,48.95,226615.0,44.5804,44.5894,44.5076,44.5167,226615.0
2021-08-09 13:30:00,48.95,48.97,48.88,48.89,206529.0,44.5167,44.5349,44.453,44.4621,206529.0
2021-08-09 13:35:00,48.88,48.96,48.88,48.95,265907.0,44.453,44.5258,44.453,44.5167,265907.0
2021-08-09 13:40:00,48.95,49.01,48.94,49.0,180755.0,44.5167,44.5713,44.5076,44.5622,180755.0
2021-08-09 13:45:00,49.0,49.03,48.97,49.03,236283.0,44.5622,44.5894,44.5349,44.5894,236283.0
2021-08-09 13:50:00,49.02,49.06,48.97,49.02,190240.0,44.5804,44.6167,44.5349,44.5804,190240.0
2021-08-09 13:55:00,49.02,49.03,48.94,48.96,145488.0,44.5804,44.5894,44.5076,44.5258,145488.0
2021-08-09 14:00:00,48.96,48.98,48.92,48.95,268254.0,44.5258,44.544,44.4894,44.5167,268254.0
2021-08-09 14:05:00,48.94,48.95,48.87,48.91,209976.0,44.5076,44.5167,44.4439,44.4803,209976.0
2021-08-09 14:10:00,48.92,49.01,48.9,48.99,233857.0,44.4894,44.5713,44.4712,44.5531,233857.0
2021-08-09 14:15:00,48.98,49.04,48.98,49.02,207441.0,44.544,44.5985,44.544,44.5804,207441.0
2021-08-09 14:20:00,49.01,49.05,48.94,48.98,274933.0,44.5713,44.6076,44.5076,44.544,274933.0
2021-08-09 14:25:00,48.98,48.99,48.93,48.95,185126.0,44.544,44.5531,44.4985,44.5167,185126.0
2021-08-09 14:30:00,48.95,48.99,48.9,48.98,318818.0,44.5167,44.5531,44.4712,44.544,318818.0
2021-08-09 14:35:00,48.98,48.99,48.94,48.95,231114.0,44.544,44.5531,44.5076,44.5167,231114.0
2021-08-09 14:40:00,48.94,48.96,48.86,48.89,256853.0,44.5076,44.5258,44.4348,44.4621,256853.0
2021-08-09 14:45:00,48.88,48.95,48.87,48.9,204496.0,44.453,44.5167,44.4439,44.4712,204496.0
2021-08-09 14:50:00,48.9,48.91,48.82,48.87,283544.0,44.4712,44.4803,44.3985,44.4439,283544.0
2021-08-09 14:55:00,48.86,48.91,48.83,48.88,189482.0,44.4348,44.4803,44.4076,44.453,189482.0
2021-08-09 15:00:00,48.88,48.9,48.85,48.86,271806.0,44.453,44.4712,44.4257,44.4348,271806.0
2021-08-09 15:05:00,48.87,48.87,48.81,48.81,181759.0,44.4439,44.4439,44.3894,44.3894,181759.0
2021-08-09 15:10:00,48.82,48.85,48.8,48.84,239242.0,44.3985,44.4257,44.3803,44.4167,239242.0
2021-08-09 15:15:00,48.84,48.92,48.84,48.89,241440.0,44.4167,44.4894,44.4167,44.4621,241440.0
2021-08-09 15:20:00,48.89,48.9,48.81,48.84,293265.0,44.4621,44.4712,44.3894,44.4167,293265.0
2021-08-09 15:25:00,48.84,48.85,48.8,48.81,215409.0,44.4167,44.4257,44.3803,44.3894,215409.0
2021-08-09 15:30:00,48.81,48.84,48.73,48.75,491684.0,44.3894,44.4167,44.3166,44.3348,491684.0
2021-08-09 15:35:00,48.74,48.85,48.74,48.84,262957.0,44.3257,44.4257,44.3257,44.4167,262957.0
2021-08-09 15:40:00,48.84,48.85,48.67,48.69,468102.0,44.4167,44.4257,44.2621,44.2802,468102.0
2021-08-09 15:45:00,48.69,48.69,48.58,48.58,511864.0,44.2802,44.2802,44.1802,44.1802,511864.0
2021-08-09 15:50:00,48.58,48.59,48.5,48.52,653737.0,44.1802,44.1893,44.1074,44.1256,653737.0
2021-08-09 15:55:00,48.53,48.65,48.43,48.65,1944169.0,44.1347,44.2439,44.0438,44.2439,1944169.0
2021-08-10 09:30:00,48.73,49.13,48.69,48.93,691868.0,44.3166,44.6804,44.2802,44.4985,691868.0
2021-08-10 09:35:00,48.94,49.07,48.83,48.96,243132.0,44.5076,44.6258,44.4076,44.5258,243132.0
2021-08-10 09:40:00,48.96,49.0,48.79,48.81,381939.0,44.5258,44.5622,44.3712,44.3894,381939.0
2021-08-10 09:45:00,48.81,48.89,48.68,48.82,226549.0,44.3894,44.4621,44.2711,44.3985,226549.0
2021-08-10 09:50:00,48.82,48.9,48.73,48.9,233947.0,44.3985,44.4712,44.3166,44.4712,233947.0
2021-08-10 09:55:00,48.9,48.93,48.81,48.9,415006.0,44.4712,44.4985,44.3894,44.4712,415006.0
2021-08-10 10:00:00,48.9,49.07,48.77,49.0,452954.0,44.4712,44.6258,44.353,44.5622,452954.0
2021-08-10 10:05:00,49.0,49.2,48.95,49.2,374531.0,44.5622,44.7441,44.5167,44.7441,374531.0
2021-08-10 10:10:00,49.2,49.28,49.17,49.28,877978.0,44.7441,44.8168,44.7168,44.8168,877978.0
2021-08-10 10:15:00,49.28,49.49,49.24,49.46,700336.0,44.8168,45.0078,44.7804,44.9805,700336.0
2021-08-10 10:20:00,49.46,49.49,49.39,49.42,443750.0,44.9805,45.0078,44.9168,44.9441,443750.0
2021-08-10 10:25:00,49.42,49.6,49.42,49.58,696534.0,44.9441,45.1078,44.9441,45.0896,696534.0
2021-08-10 10:30:00,49.59,49.64,49.32,49.49,616071.0,45.0987,45.1442,44.8532,45.0078,616071.0
2021-08-10 10:35:00,49.49,49.51,49.4,49.48,400331.0,45.0078,45.026,44.9259,44.9987,400331.0
2021-08-10 10:40:00,49.49,49.55,49.37,49.41,385951.0,45.0078,45.0624,44.8987,44.935,385951.0
2021-08-10 10:45:00,49.41,49.5,49.23,49.27,494975.0,44.935,45.0169,44.7713,44.8077,494975.0
2021-08-10 10:50:00,49.27,49.39,49.26,49.31,419926.0,44.8077,44.9168,44.7986,44.8441,419926.0
2021-08-10 10:55:00,49.3,49.54,49.3,49.52,432805.0,44.835,45.0533,44.835,45.0351,432805.0
2021-08-10 11:00:00,49.52,49.63,49.49,49.57,433000.0,45.0351,45.1351,45.0078,45.0805,433000.0
2021-08-10 11:05:00,49.57,49.6,49.51,49.57,278389.0,45.0805,45.1078,45.026,45.0805,278389.0
2021-08-10 11:10:00,49.57,49.62,49.52,49.59,384403.0,45.0805,45.126,45.0351,45.0987,384403.0
2021-08-10 11:15:00,49.59,49.64,49.57,49.63,214172.0,45.0987,45.1442,45.0805,45.1351,214172.0
2021-08-10 11:20:00,49.62,49.62,49.55,49.59,216289.0,45.126,45.126,45.0624,45.0987,216289.0
2021-08-10 11:25:00,49.6,49.69,49.58,49.67,233959.0,45.1078,45.1897,45.0896,45.1715,233959.0
2021-08-10 11:30:00,49.68,49.68,49.56,49.59,246189.0,45.1806,45.1806,45.0714,45.0987,246189.0
2021-08-10 11:35:00,49.59,49.62,49.52,49.54,158544.0,45.0987,45.126,45.0351,45.0533,158544.0
2021-08-10 11:40:00,49.54,49.6,49.49,49.59,146394.0,45.0533,45.1078,45.0078,45.0987,146394.0
2021-08-10 11:45:00,49.6,49.6,49.56,49.57,138467.0,45.1078,45.1078,45.0714,45.0805,138467.0
2021-08-10 11:50:00,49.58,49.62,49.54,49.61,148793.0,45.0896,45.126,45.0533,45.1169,148793.0
2021-08-10 11:55:00,49.62,49.65,49.56,49.65,186770.0,45.126,45.1533,45.0714,45.1533,186770.0
2021-08-10 12:00:00,49.64,49.69,49.63,49.65,151357.0,45.1442,45.1897,45.1351,45.1533,151357.0
2021-08-10 12:05:00,49.64,49.65,49.6,49.64,133622.0,45.1442,45.1533,45.1078,45.1442,133622.0
2021-08-10 12:10:00,49.63,49.63,49.52,49.54,155668.0,45.1351,45.1351,45.0351,45.0533,155668.0
2021-08-10 12:15:00,49.54,49.56,49.5,49.53,118401.0,45.0533,45.0714,45.0169,45.0442,118401.0
2021-08-10 12:20:00,49.52,49.63,49.51,49.63,246952.0,45.0351,45.1351,45.026,45.1351,246952.0
2021-08-10 12:25:00,49.63,49.65,49.6,49.62,137387.0,45.1351,45.1533,45.1078,45.126,137387.0
2021-08-10 12:30:00,49.63,49.63,49.53,49.54,358359.0,45.1351,45.1351,45.0442,45.0533,358359.0
2021-08-10 12:35:00,49.55,49.62,49.54,49.58,324479.0,45.0624,45.126,45.0533,45.0896,324479.0
2021-08-10 12:40:00,49.58,49.59,49.54,49.55,90657.0,45.0896,45.0987,45.0533,45.0624,90657.0
2021-08-10 12:45:00,49.55,49.58,49.52,49.57,93970.0,45.0624,45.0896,45.0351,45.0805,93970.0
2021-08-10 12:50:00,49.57,49.59,49.53,49.58,122745.0,45.0805,45.0987,45.0442,45.0896,122745.0
2021-08-10 12:55:00,49.58,49.6,49.54,49.59,114684.0,45.0896,45.1078,45.0533,45.0987,114684.0
2021-08-10 13:00:00,49.6,49.61,49.52,49.52,165600.0,45.1078,45.1169,45.0351,45.0351,165600.0
2021-08-10 13:05:00,49.53,49.56,49.52,49.55,130139.0,45.0442,45.0714,45.0351,45.0624,130139.0
2021-08-10 13:10:00,49.55,49.56,49.49,49.52,143096.0,45.0624,45.0714,45.0078,45.0351,143096.0
2021-08-10 13:15:00,49.51,49.57,49.51,49.55,147417.0,45.026,45.0805,45.026,45.0624,147417.0
2021-08-10 13:20:00,49.55,49.57,49.52,49.56,183812.0,45.0624,45.0805,45.0351,45.0714,183812.0
2021-08-10 13:25:00,49.55,49.59,49.54,49.58,97534.0,45.0624,45.0987,45.0533,45.0896,97534.0
2021-08-10 13:30:00,49.58,49.61,49.56,49.6,130079.0,45.0896,45.1169,45.0714,45.1078,130079.0
2021-08-10 13:35:00,49.61,49.68,49.6,49.65,179676.0,45.1169,45.1806,45.1078,45.1533,179676.0
2021-08-10 13:40:00,49.65,49.66,49.6,49.6,130958.0,45.1533,45.1624,45.1078,45.1078,130958.0
2021-08-10 13:45:00,49.6,49.6,49.4,49.43,199261.0,45.1078,45.1078,44.9259,44.9532,199261.0
2021-08-10 13:50:00,49.42,49.55,49.42,49.55,155140.0,44.9441,45.0624,44.9441,45.0624,155140.0
2021-08-10 13:55:00,49.55,49.61,49.49,49.61,143118.0,45.0624,45.1169,45.0078,45.1169,143118.0
2021-08-10 14:00:00,49.61,49.68,49.59,49.66,182515.0,45.1169,45.1806,45.0987,45.1624,182515.0
2021-08-10 14:05:00,49.66,49.66,49.57,49.58,146469.0,45.1624,45.1624,45.0805,45.0896,146469.0
2021-08-10 14:10:00,49.57,49.61,49.52,49.54,207169.0,45.0805,45.1169,45.0351,45.0533,207169.0
2021-08-10 14:15:00,49.54,49.62,49.52,49.62,119938.0,45.0533,45.126,45.0351,45.126,119938.0
2021-08-10 14:20:00,49.62,49.67,49.61,49.64,151838.0,45.126,45.1715,45.1169,45.1442,151838.0
2021-08-10 14:25:00,49.65,49.68,49.64,49.66,159527.0,45.1533,45.1806,45.1442,45.1624,159527.0
2021-08-10 14:30:00,49.66,49.68,49.64,49.66,234654.0,45.1624,45.1806,45.1442,45.1624,234654.0
2021-08-10 14:35:00,49.66,49.68,49.64,49.65,267516.0,45.1624,45.1806,45.1442,45.1533,267516.0
2021-08-10 14:40:00,49.65,49.68,49.61,49.64,175852.0,45.1533,45.1806,45.1169,45.1442,175852.0
2021-08-10 14:45:00,49.64,49.65,49.61,49.63,142094.0,45.1442,45.1533,45.1169,45.1351,142094.0
2021-08-10 14:50:00,49.64,49.64,49.6,49.6,153617.0,45.1442,45.1442,45.1078,45.1078,153617.0
2021-08-10 14:55:00,49.6,49.65,49.59,49.64,110848.0,45.1078,45.1533,45.0987,45.1442,110848.0
2021-08-10 15:00:00,49.63,49.65,49.61,49.62,145743.0,45.1351,45.1533,45.1169,45.126,145743.0
2021-08-10 15:05:00,49.62,49.68,49.62,49.66,137657.0,45.126,45.1806,45.126,45.1624,137657.0
2021-08-10 15:10:00,49.66,49.67,49.59,49.59,267191.0,45.1624,45.1715,45.0987,45.0987,267191.0
2021-08-10 15:15:00,49.59,49.62,49.57,49.61,158784.0,45.0987,45.126,45.0805,45.1169,158784.0
2021-08-10 15:20:00,49.61,49.67,49.61,49.66,208571.0,45.1169,45.1715,45.1169,45.1624,208571.0
2021-08-10 15:25:00,49.66,49.68,49.62,49.63,231543.0,45.1624,45.1806,45.126,45.1351,231543.0
2021-08-10 15:30:00,49.63,49.64,49.58,49.63,229608.0,45.1351,45.1442,45.0896,45.1351,229608.0
2021-08-10 15:35:00,49.62,49.63,49.58,49.6,276960.0,45.126,45.1351,45.0896,45.1078,276960.0
2021-08-10 15:40:00,49.6,49.66,49.6,49.64,396737.0,45.1078,45.1624,45.1078,45.1442,396737.0
2021-08-10 15:45:00,49.64,49.66,49.62,49.63,253986.0,45.1442,45.1624,45.126,45.1351,253986.0
2021-08-10 15:50:00,49.63,49.66,49.58,49.63,450847.0,45.1351,45.1624,45.0896,45.1351,450847.0
2021-08-10 15:55:00,49.63,49.68,49.58,49.63,1417314.0,45.1351,45.1806,45.0896,45.1351,1417314.0
2021-08-11 09:30:00,49.63,49.63,49.18,49.19,683878.0,45.1351,45.1351,44.7259,44.735,683878.0
2021-08-11 09:35:00,49.18,49.69,49.17,49.67,559809.0,44.7259,45.1897,44.7168,45.1715,559809.0
2021-08-11 09:40:00,49.67,50.0,49.63,49.94,967957.0,45.1715,45.4716,45.1351,45.417,967957.0
2021-08-11 09:45:00,49.95,50.07,49.91,50.02,1228918.0,45.4261,45.5353,45.3897,45.4898,1228918.0
2021-08-11 09:50:00,50.02,50.22,49.94,49.95,683090.0,45.4898,45.6717,45.417,45.4261,683090.0
2021-08-11 09:55:00,49.95,50.0,49.81,49.99,353488.0,45.4261,45.4716,45.2988,45.4625,353488.0
2021-08-11 10:00:00,49.99,50.0,49.85,49.89,322696.0,45.4625,45.4716,45.3352,45.3716,322696.0
2021-08-11 10:05:00,49.89,50.0,49.86,49.98,246284.0,45.3716,45.4716,45.3443,45.4534,246284.0
2021-08-11 10:10:00,49.99,50.17,49.95,50.13,472389.0,45.4625,45.6262,45.4261,45.5898,472389.0
2021-08-11 10:15:00,50.13,50.14,49.98,50.12,386984.0,45.5898,45.5989,45.4534,45.5807,386984.0
2021-08-11 10:20:00,50.12,50.16,49.98,50.0,297280.0,45.5807,45.6171,45.4534,45.4716,297280.0
2021-08-11 10:25:00,50.01,50.07,49.98,50.05,177002.0,45.4807,45.5353,45.4534,45.5171,177002.0
2021-08-11 10:30:00,50.05,50.06,49.95,50.0,190350.0,45.5171,45.5262,45.4261,45.4716,190350.0
2021-08-11 10:35:00,49.99,50.04,49.95,50.03,223833.0,45.4625,45.508,45.4261,45.4989,223833.0
2021-08-11 10:40:00,50.03,50.15,50.0,50.15,360353.0,45.4989,45.608,45.4716,45.608,360353.0
2021-08-11 10:45:00,50.14,50.25,50.13,50.25,416095.0,45.5989,45.699,45.5898,45.699,416095.0
2021-08-11 10:50:00,50.24,50.3,50.18,50.28,362571.0,45.6899,45.7444,45.6353,45.7262,362571.0
2021-08-11 10:55:00,50.28,50.28,50.17,50.19,135858.0,45.7262,45.7262,45.6262,45.6444,135858.0
2021-08-11 11:00:00,50.2,50.24,50.1,50.23,181334.0,45.6535,45.6899,45.5625,45.6808,181334.0
2021-08-11 11:05:00,50.23,50.24,50.18,50.22,163524.0,45.6808,45.6899,45.6353,45.6717,163524.0
2021-08-11 11:10:00,50.21,50.3,50.19,50.29,251921.0,45.6626,45.7444,45.6444,45.7353,251921.0
2021-08-11 11:15:00,50.29,50.29,50.18,50.25,196519.0,45.7353,45.7353,45.6353,45.699,196519.0
2021-08-11 11:20:00,50.25,50.33,50.23,50.3,409087.0,45.699,45.7717,45.6808,45.7444,409087.0
2021-08-11 11:25:00,50.29,50.31,50.19,50.19,148301.0,45.7353,45.7535,45.6444,45.6444,148301.0
2021-08-11 11:30:00,50.19,50.26,50.15,50.25,149953.0,45.6444,45.708,45.608,45.699,149953.0
2021-08-11 11:35:00,50.24,50.24,50.13,50.13,224751.0,45.6899,45.6899,45.5898,45.5898,224751.0
2021-08-11 11:40:00,50.12,50.2,50.09,50.11,229168.0,45.5807,45.6535,45.5534,45.5716,229168.0
2021-08-11 11:45:00,50.11,50.19,50.06,50.18,180300.0,45.5716,45.6444,45.5262,45.6353,180300.0
2021-08-11 11:50:00,50.17,50.22,50.14,50.2,132895.0,45.6262,45.6717,45.5989,45.6535,132895.0
2021-08-11 11:55:00,50.2,50.28,50.19,50.22,195161.0,45.6535,45.7262,45.6444,45.6717,195161.0
2021-08-11 12:00:00,50.22,50.25,50.2,50.24,119972.0,45.6717,45.699,45.6535,45.6899,119972.0
2021-08-11 12:05:00,50.23,50.27,50.21,50.22,122913.0,45.6808,45.7171,45.6626,45.6717,122913.0
2021-08-11 12:10:00,50.22,50.26,50.21,50.26,108170.0,45.6717,45.708,45.6626,45.708,108170.0
2021-08-11 12:15:00,50.26,50.29,50.24,50.28,162120.0,45.708,45.7353,45.6899,45.7262,162120.0
2021-08-11 12:20:00,50.28,50.28,50.23,50.28,99398.0,45.7262,45.7262,45.6808,45.7262,99398.0
2021-08-11 12:25:00,50.27,50.29,50.24,50.27,142554.0,45.7171,45.7353,45.6899,45.7171,142554.0
2021-08-11 12:30:00,50.27,50.28,50.24,50.26,133087.0,45.7171,45.7262,45.6899,45.708,133087.0
2021-08-11 12:35:00,50.26,50.33,50.25,50.32,144826.0,45.708,45.7717,45.699,45.7626,144826.0
2021-08-11 12:40:00,50.32,50.34,50.29,50.32,200570.0,45.7626,45.7808,45.7353,45.7626,200570.0
2021-08-11 12:45:00,50.32,50.33,50.29,50.3,189367.0,45.7626,45.7717,45.7353,45.7444,189367.0
2021-08-11 12:50:00,50.3,50.37,50.3,50.37,142250.0,45.7444,45.8081,45.7444,45.8081,142250.0
2021-08-11 12:55:00,50.36,50.42,50.35,50.4,239706.0,45.799,45.8536,45.7899,45.8354,239706.0
2021-08-11 13:00:00,50.4,50.44,50.26,50.32,359545.0,45.8354,45.8717,45.708,45.7626,359545.0
2021-08-11 13:05:00,50.31,50.36,50.28,50.3,197291.0,45.7535,45.799,45.7262,45.7444,197291.0
2021-08-11 13:10:00,50.3,50.31,50.2,50.28,300911.0,45.7444,45.7535,45.6535,45.7262,300911.0
2021-08-11 13:15:00,50.28,50.34,50.26,50.28,149666.0,45.7262,45.7808,45.708,45.7262,149666.0
2021-08-11 13:20:00,50.29,50.29,50.24,50.25,166993.0,45.7353,45.7353,45.6899,45.699,166993.0
2021-08-11 13:25:00,50.25,50.33,50.24,50.33,178135.0,45.699,45.7717,45.6899,45.7717,178135.0
2021-08-11 13:30:00,50.33,50.41,50.33,50.36,197874.0,45.7717,45.8445,45.7717,45.799,197874.0
2021-08-11 13:35:00,50.36,50.4,50.33,50.36,207537.0,45.799,45.8354,45.7717,45.799,207537.0
2021-08-11 13:40:00,50.36,50.43,50.35,50.38,149474.0,45.799,45.8627,45.7899,45.8172,149474.0
2021-08-11 13:45:00,50.37,50.41,50.33,50.34,129909.0,45.8081,45.8445,45.7717,45.7808,129909.0
2021-08-11 13:50:00,50.34,50.37,50.32,50.33,150188.0,45.7808,45.8081,45.7626,45.7717,150188.0
2021-08-11 13:55:00,50.33,50.37,50.32,50.34,142544.0,45.7717,45.8081,45.7626,45.7808,142544.0
2021-08-11 14:00:00,50.34,50.35,50.31,50.33,154249.0,45.7808,45.7899,45.7535,45.7717,154249.0
2021-08-11 14:05:00,50.33,50.4,50.29,50.39,167009.0,45.7717,45.8354,45.7353,45.8263,167009.0
2021-08-11 14:10:00,50.39,50.41,50.36,50.38,186290.0,45.8263,45.8445,45.799,45.8172,186290.0
2021-08-11 14:15:00,50.38,50.4,50.34,50.34,145406.0,45.8172,45.8354,45.7808,45.7808,145406.0
2021-08-11 14:20:00,50.34,50.39,50.33,50.33,149410.0,45.7808,45.8263,45.7717,45.7717,149410.0
2021-08-11 14:25:00,50.34,50.41,50.33,50.39,139748.0,45.7808,45.8445,45.7717,45.8263,139748.0
2021-08-11 14:30:00,50.4,50.4,50.34,50.37,146603.0,45.8354,45.8354,45.7808,45.8081,146603.0
2021-08-11 14:35:00,50.37,50.37,50.3,50.33,136968.0,45.8081,45.8081,45.7444,45.7717,136968.0
2021-08-11 14:40:00,50.33,50.38,50.31,50.34,158014.0,45.7717,45.8172,45.7535,45.7808,158014.0
2021-08-11 14:45:00,50.34,50.35,50.28,50.3,176049.0,45.7808,45.7899,45.7262,45.7444,176049.0
2021-08-11 14:50:00,50.3,50.33,50.29,50.33,151911.0,45.7444,45.7717,45.7353,45.7717,151911.0
2021-08-11 14:55:00,50.33,50.41,50.32,50.4,159057.0,45.7717,45.8445,45.7626,45.8354,159057.0
2021-08-11 15:00:00,50.39,50.42,50.37,50.4,230333.0,45.8263,45.8536,45.8081,45.8354,230333.0
2021-08-11 15:05:00,50.4,50.47,50.39,50.46,238568.0,45.8354,45.899,45.8263,45.8899,238568.0
2021-08-11 15:10:00,50.47,50.51,50.46,50.51,384746.0,45.899,45.9354,45.8899,45.9354,384746.0
2021-08-11 15:15:00,50.51,50.57,50.5,50.53,306198.0,45.9354,45.99,45.9263,45.9536,306198.0
2021-08-11 15:20:00,50.53,50.53,50.49,50.51,225314.0,45.9536,45.9536,45.9172,45.9354,225314.0
2021-08-11 15:25:00,50.51,50.6,50.5,50.58,273409.0,45.9354,46.0173,45.9263,45.9991,273409.0
2021-08-11 15:30:00,50.58,50.59,50.51,50.56,233966.0,45.9991,46.0082,45.9354,45.9809,233966.0
2021-08-11 15:35:00,50.56,50.59,50.53,50.56,241099.0,45.9809,46.0082,45.9536,45.9809,241099.0
2021-08-11 15:40:00,50.56,50.6,50.53,50.6,240493.0,45.9809,46.0173,45.9536,46.0173,240493.0
2021-08-11 15:45:00,50.6,50.6,50.54,50.56,263570.0,46.0173,46.0173,45.9627,45.9809,263570.0
2021-08-11 15:50:00,50.55,50.59,50.52,50.55,471726.0,45.9718,46.0082,45.9445,45.9718,471726.0
2021-08-11 15:55:00,50.54,50.73,50.54,50.66,1682604.0,45.9627,46.1355,45.9627,46.0718,1682604.0
2021-08-12 09:30:00,50.76,50.96,50.58,50.95,1043681.0,46.1628,46.3447,45.9991,46.3356,1043681.0
2021-08-12 09:35:00,50.96,51.05,50.72,50.74,990618.0,46.3447,46.4265,46.1264,46.1446,990618.0
2021-08-12 09:40:00,50.75,51.04,50.74,50.96,404755.0,46.1537,46.4174,46.1446,46.3447,404755.0
2021-08-12 09:45:00,50.96,51.11,50.84,50.93,609593.0,46.3447,46.4811,46.2355,46.3174,609593.0
2021-08-12 09:50:00,50.94,50.95,50.81,50.82,667809.0,46.3265,46.3356,46.2082,46.2173,667809.0
2021-08-12 09:55:00,50.83,50.91,50.67,50.91,393799.0,46.2264,46.2992,46.0809,46.2992,393799.0
2021-08-12 10:00:00,50.91,51.0,50.88,50.98,314296.0,46.2992,46.381,46.2719,46.3628,314296.0
2021-08-12 10:05:00,50.98,51.0,50.81,50.83,342444.0,46.3628,46.381,46.2082,46.2264,342444.0
2021-08-12 10:10:00,50.84,50.86,50.78,50.81,245360.0,46.2355,46.2537,46.181,46.2082,245360.0
2021-08-12 10:15:00,50.81,50.97,50.8,50.8,335332.0,46.2082,46.3537,46.1991,46.1991,335332.0
2021-08-12 10:20:00,50.8,50.85,50.74,50.85,194454.0,46.1991,46.2446,46.1446,46.2446,194454.0
2021-08-12 10:25:00,50.85,50.87,50.74,50.77,159335.0,46.2446,46.2628,46.1446,46.1719,159335.0
2021-08-12 10:30:00,50.76,50.79,50.61,50.62,272621.0,46.1628,46.19,46.0264,46.0354,272621.0
2021-08-12 10:35:00,50.62,50.7,50.56,50.69,312001.0,46.0354,46.1082,45.9809,46.0991,312001.0
2021-08-12 10:40:00,50.69,50.8,50.66,50.76,320127.0,46.0991,46.1991,46.0718,46.1628,320127.0
2021-08-12 10:45:00,50.75,50.82,50.72,50.73,149837.0,46.1537,46.2173,46.1264,46.1355,149837.0
2021-08-12 10:50:00,50.74,50.78,50.69,50.71,219828.0,46.1446,46.181,46.0991,46.1173,219828.0
2021-08-12 10:55:00,50.71,50.8,50.7,50.74,207418.0,46.1173,46.1991,46.1082,46.1446,207418.0
2021-08-12 11:00:00,50.74,50.76,50.68,50.75,215650.0,46.1446,46.1628,46.09,46.1537,215650.0
2021-08-12 11:05:00,50.76,50.76,50.65,50.69,192258.0,46.1628,46.1628,46.0627,46.0991,192258.0
2021-08-12 11:10:00,50.69,50.78,50.65,50.77,128620.0,46.0991,46.181,46.0627,46.1719,128620.0
2021-08-12 11:15:00,50.78,50.89,50.77,50.89,157820.0,46.181,46.281,46.1719,46.281,157820.0
2021-08-12 11:20:00,50.9,50.91,50.76,50.87,201361.0,46.2901,46.2992,46.1628,46.2628,201361.0
2021-08-12 11:25:00,50.87,50.95,50.84,50.93,172945.0,46.2628,46.3356,46.2355,46.3174,172945.0
2021-08-12 11:30:00,50.92,50.93,50.87,50.92,143112.0,46.3083,46.3174,46.2628,46.3083,143112.0
2021-08-12 11:35:00,50.93,50.94,50.88,50.93,124902.0,46.3174,46.3265,46.2719,46.3174,124902.0
2021-08-12 11:40:00,50.93,50.94,50.86,50.88,212989.0,46.3174,46.3265,46.2537,46.2719,212989.0
2021-08-12 11:45:00,50.88,50.89,50.79,50.86,167947.0,46.2719,46.281,46.19,46.2537,167947.0
2021-08-12 11:50:00,50.86,50.86,50.78,50.85,200096.0,46.2537,46.2537,46.181,46.2446,200096.0
2021-08-12 11:55:00,50.85,50.95,50.84,50.94,194501.0,46.2446,46.3356,46.2355,46.3265,194501.0
2021-08-12 12:00:00,50.94,51.0,50.93,51.0,171659.0,46.3265,46.381,46.3174,46.381,171659.0
2021-08-12 12:05:00,50.99,51.1,50.99,51.09,301079.0,46.3719,46.472,46.3719,46.4629,301079.0
2021-08-12 12:10:00,51.1,51.15,51.06,51.14,326963.0,46.472,46.5174,46.4356,46.5083,326963.0
2021-08-12 12:15:00,51.14,51.14,51.06,51.09,214697.0,46.5083,46.5083,46.4356,46.4629,214697.0
2021-08-12 12:20:00,51.08,51.15,51.08,51.12,198425.0,46.4538,46.5174,46.4538,46.4902,198425.0
2021-08-12 12:25:00,51.13,51.17,51.12,51.16,195114.0,46.4993,46.5356,46.4902,46.5265,195114.0
2021-08-12 12:30:00,51.17,51.17,51.07,51.08,106848.0,46.5356,46.5356,46.4447,46.4538,106848.0
2021-08-12 12:35:00,51.08,51.13,51.06,51.12,89501.0,46.4538,46.4993,46.4356,46.4902,89501.0
2021-08-12 12:40:00,51.12,51.21,51.1,51.2,255037.0,46.4902,46.572,46.472,46.5629,255037.0
2021-08-12 12:45:00,51.2,51.25,51.18,51.21,262315.0,46.5629,46.6084,46.5447,46.572,262315.0
2021-08-12 12:50:00,51.21,51.23,51.14,51.18,209956.0,46.572,46.5902,46.5083,46.5447,209956.0
2021-08-12 12:55:00,51.18,51.19,51.13,51.15,119226.0,46.5447,46.5538,46.4993,46.5174,119226.0
2021-08-12 13:00:00,51.14,51.15,51.07,51.08,160884.0,46.5083,46.5174,46.4447,46.4538,160884.0
2021-08-12 13:05:00,51.08,51.09,51.02,51.04,172619.0,46.4538,46.4629,46.3992,46.4174,172619.0
2021-08-12 13:10:00,51.05,51.06,50.97,50.97,183618.0,46.4265,46.4356,46.3537,46.3537,183618.0
2021-08-12 13:15:00,50.98,51.02,50.96,51.0,123672.0,46.3628,46.3992,46.3447,46.381,123672.0
2021-08-12 13:20:00,51.0,51.07,50.96,51.02,288759.0,46.381,46.4447,46.3447,46.3992,288759.0
2021-08-12 13:25:00,51.02,51.09,50.99,51.08,235905.0,46.3992,46.4629,46.3719,46.4538,235905.0
2021-08-12 13:30:00,51.07,51.08,50.97,51.01,159206.0,46.4447,46.4538,46.3537,46.3901,159206.0
2021-08-12 13:35:00,51.01,51.07,50.97,51.03,139815.0,46.3901,46.4447,46.3537,46.4083,139815.0
2021-08-12 13:40:00,51.03,51.08,51.01,51.07,113376.0,46.4083,46.4538,46.3901,46.4447,113376.0
2021-08-12 13:45:00,51.07,51.1,51.06,51.09,133095.0,46.4447,46.472,46.4356,46.4629,133095.0
2021-08-12 13:50:00,51.08,51.09,51.04,51.06,112828.0,46.4538,46.4629,46.4174,46.4356,112828.0
2021-08-12 13:55:00,51.06,51.09,51.04,51.08,107676.0,46.4356,46.4629,46.4174,46.4538,107676.0
2021-08-12 14:00:00,51.09,51.1,51.0,51.01,144974.0,46.4629,46.472,46.381,46.3901,144974.0
2021-08-12 14:05:00,51.02,51.04,51.0,51.03,136952.0,46.3992,46.4174,46.381,46.4083,136952.0
2021-08-12 14:10:00,51.03,51.08,51.03,51.04,127870.0,46.4083,46.4538,46.4083,46.4174,127870.0
2021-08-12 14:15:00,51.05,51.07,51.03,51.05,175667.0,46.4265,46.4447,46.4083,46.4265,175667.0
2021-08-12 14:20:00,51.05,51.07,51.0,51.01,125378.0,46.4265,46.4447,46.381,46.3901,125378.0
2021-08-12 14:25:00,51.01,51.03,50.96,50.98,130528.0,46.3901,46.4083,46.3447,46.3628,130528.0
2021-08-12 14:30:00,50.98,50.99,50.93,50.96,130611.0,46.3628,46.3719,46.3174,46.3447,130611.0
2021-08-12 14:35:00,50.97,51.0,50.94,51.0,162537.0,46.3537,46.381,46.3265,46.381,162537.0
2021-08-12 14:40:00,51.0,51.01,50.95,50.96,120615.0,46.381,46.3901,46.3356,46.3447,120615.0
2021-08-12 14:45:00,50.97,51.0,50.95,50.98,221650.0,46.3537,46.381,46.3356,46.3628,221650.0
2021-08-12 14:50:00,50.99,51.0,50.93,50.96,172418.0,46.3719,46.381,46.3174,46.3447,172418.0
2021-08-12 14:55:00,50.96,50.97,50.93,50.94,214372.0,46.3447,46.3537,46.3174,46.3265,214372.0
2021-08-12 15:00:00,50.94,50.99,50.92,50.98,127069.0,46.3265,46.3719,46.3083,46.3628,127069.0
2021-08-12 15:05:00,50.98,51.07,50.98,51.05,169143.0,46.3628,46.4447,46.3628,46.4265,169143.0
2021-08-12 15:10:00,51.06,51.1,51.02,51.1,186406.0,46.4356,46.472,46.3992,46.472,186406.0
2021-08-12 15:15:00,51.09,51.1,51.04,51.1,155433.0,46.4629,46.472,46.4174,46.472,155433.0
2021-08-12 15:20:00,51.1,51.15,51.09,51.11,218398.0,46.472,46.5174,46.4629,46.4811,218398.0
2021-08-12 15:25:00,51.11,51.11,51.06,51.07,213718.0,46.4811,46.4811,46.4356,46.4447,213718.0
2021-08-12 15:30:00,51.07,51.1,51.02,51.09,269422.0,46.4447,46.472,46.3992,46.4629,269422.0
2021-08-12 15:35:00,51.08,51.13,51.06,51.12,204597.0,46.4538,46.4993,46.4356,46.4902,204597.0
2021-08-12 15:40:00,51.12,51.17,51.11,51.16,309355.0,46.4902,46.5356,46.4811,46.5265,309355.0
2021-08-12 15:45:00,51.16,51.17,51.12,51.16,229941.0,46.5265,46.5356,46.4902,46.5265,229941.0
2021-08-12 15:50:00,51.16,51.2,51.12,51.13,389566.0,46.5265,46.5629,46.4902,46.4993,389566.0
2021-08-12 15:55:00,51.13,51.2,51.12,51.15,977837.0,46.4993,46.5629,46.4902,46.5174,977837.0
2021-08-13 09:30:00,51.21,51.41,50.94,51.01,564986.0,46.572,46.7539,46.3265,46.3901,564986.0
2021-08-13 09:35:00,51.0,51.09,50.92,51.0,162685.0,46.381,46.4629,46.3083,46.381,162685.0
2021-08-13 09:40:00,51.0,51.14,50.98,51.06,238124.0,46.381,46.5083,46.3628,46.4356,238124.0
2021-08-13 09:45:00,51.06,51.11,50.93,50.99,177745.0,46.4356,46.4811,46.3174,46.3719,177745.0
2021-08-13 09:50:00,50.98,50.99,50.81,50.81,222850.0,46.3628,46.3719,46.2082,46.2082,222850.0
2021-08-13 09:55:00,50.81,50.93,50.77,50.82,266286.0,46.2082,46.3174,46.1719,46.2173,266286.0
2021-08-13 10:00:00,50.82,50.86,50.63,50.67,328393.0,46.2173,46.2537,46.0445,46.0809,328393.0
2021-08-13 10:05:00,50.68,50.68,50.53,50.57,261611.0,46.09,46.09,45.9536,45.99,261611.0
2021-08-13 10:10:00,50.57,50.67,50.53,50.56,259593.0,45.99,46.0809,45.9536,45.9809,259593.0
2021-08-13 10:15:00,50.56,50.57,50.46,50.53,254742.0,45.9809,45.99,45.8899,45.9536,254742.0
2021-08-13 10:20:00,50.52,50.58,50.48,50.48,152393.0,45.9445,45.9991,45.9081,45.9081,152393.0
2021-08-13 10:25:00,50.48,50.49,50.39,50.45,326002.0,45.9081,45.9172,45.8263,45.8808,326002.0
2021-08-13 10:30:00,50.44,50.57,50.41,50.53,128340.0,45.8717,45.99,45.8445,45.9536,128340.0
2021-08-13 10:35:00,50.52,50.53,50.46,50.48,161531.0,45.9445,45.9536,45.8899,45.9081,161531.0
2021-08-13 10:40:00,50.48,50.51,50.45,50.49,73106.0,45.9081,45.9354,45.8808,45.9172,73106.0
2021-08-13 10:45:00,50.48,50.59,50.48,50.53,79232.0,45.9081,46.0082,45.9081,45.9536,79232.0
2021-08-13 10:50:00,50.54,50.61,50.53,50.58,136907.0,45.9627,46.0264,45.9536,45.9991,136907.0
2021-08-13 10:55:00,50.57,50.6,50.54,50.57,115451.0,45.99,46.0173,45.9627,45.99,115451.0
2021-08-13 11:00:00,50.56,50.6,50.51,50.58,113513.0,45.9809,46.0173,45.9354,45.9991,113513.0
2021-08-13 11:05:00,50.59,50.65,50.57,50.61,116728.0,46.0082,46.0627,45.99,46.0264,116728.0
2021-08-13 11:10:00,50.6,50.73,50.6,50.73,106081.0,46.0173,46.1355,46.0173,46.1355,106081.0
2021-08-13 11:15:00,50.71,50.74,50.68,50.7,100284.0,46.1173,46.1446,46.09,46.1082,100284.0
2021-08-13 11:20:00,50.7,50.73,50.62,50.63,136266.0,46.1082,46.1355,46.0354,46.0445,136266.0
2021-08-13 11:25:00,50.63,50.68,50.62,50.64,122797.0,46.0445,46.09,46.0354,46.0536,122797.0
2021-08-13 11:30:00,50.64,50.67,50.59,50.62,117378.0,46.0536,46.0809,46.0082,46.0354,117378.0
2021-08-13 11:35:00,50.63,50.65,50.6,50.62,84586.0,46.0445,46.0627,46.0173,46.0354,84586.0
2021-08-13 11:40:00,50.62,50.63,50.58,50.63,97905.0,46.0354,46.0445,45.9991,46.0445,97905.0
2021-08-13 11:45:00,50.63,50.66,50.59,50.61,132354.0,46.0445,46.0718,46.0082,46.0264,132354.0
2021-08-13 11:50:00,50.61,50.63,50.52,50.53,169259.0,46.0264,46.0445,45.9445,45.9536,169259.0
2021-08-13 11:55:00,50.53,50.59,50.52,50.55,135678.0,45.9536,46.0082,45.9445,45.9718,135678.0
2021-08-13 12:00:00,50.55,50.6,50.54,50.55,124812.0,45.9718,46.0173,45.9627,45.9718,124812.0
2021-08-13 12:05:00,50.55,50.57,50.52,50.52,105071.0,45.9718,45.99,45.9445,45.9445,105071.0
2021-08-13 12:10:00,50.52,50.54,50.49,50.54,65710.0,45.9445,45.9627,45.9172,45.9627,65710.0
2021-08-13 12:15:00,50.53,50.56,50.52,50.55,57731.0,45.9536,45.9809,45.9445,45.9718,57731.0
2021-08-13 12:20:00,50.55,50.55,50.49,50.51,92880.0,45.9718,45.9718,45.9172,45.9354,92880.0
2021-08-13 12:25:00,50.52,50.55,50.49,50.5,87218.0,45.9445,45.9718,45.9172,45.9263,87218.0
2021-08-13 12:30:00,50.5,50.53,50.48,50.51,99913.0,45.9263,45.9536,45.9081,45.9354,99913.0
2021-08-13 12:35:00,50.51,50.59,50.5,50.58,72864.0,45.9354,46.0082,45.9263,45.9991,72864.0
2021-08-13 12:40:00,50.59,50.63,50.58,50.62,66166.0,46.0082,46.0445,45.9991,46.0354,66166.0
2021-08-13 12:45:00,50.61,50.68,50.61,50.68,51954.0,46.0264,46.09,46.0264,46.09,51954.0
2021-08-13 12:50:00,50.67,50.68,50.63,50.65,83189.0,46.0809,46.09,46.0445,46.0627,83189.0
2021-08-13 12:55:00,50.64,50.65,50.58,50.58,137269.0,46.0536,46.0627,45.9991,45.9991,137269.0
2021-08-13 13:00:00,50.58,50.59,50.46,50.46,229768.0,45.9991,46.0082,45.8899,45.8899,229768.0
2021-08-13 13:05:00,50.46,50.48,50.43,50.46,166835.0,45.8899,45.9081,45.8627,45.8899,166835.0
2021-08-13 13:10:00,50.46,50.53,50.45,50.52,78088.0,45.8899,45.9536,45.8808,45.9445,78088.0
2021-08-13 13:15:00,50.52,50.56,50.51,50.55,69429.0,45.9445,45.9809,45.9354,45.9718,69429.0
2021-08-13 13:20:00,50.55,50.58,50.54,50.55,77543.0,45.9718,45.9991,45.9627,45.9718,77543.0
2021-08-13 13:25:00,50.54,50.58,50.53,50.55,79831.0,45.9627,45.9991,45.9536,45.9718,79831.0
2021-08-13 13:30:00,50.55,50.58,50.54,50.58,61105.0,45.9718,45.9991,45.9627,45.9991,61105.0
2021-08-13 13:35:00,50.57,50.61,50.53,50.53,106084.0,45.99,46.0264,45.9536,45.9536,106084.0
2021-08-13 13:40:00,50.53,50.61,50.53,50.6,76078.0,45.9536,46.0264,45.9536,46.0173,76078.0
2021-08-13 13:45:00,50.6,50.63,50.59,50.59,77180.0,46.0173,46.0445,46.0082,46.0082,77180.0
2021-08-13 13:50:00,50.6,50.61,50.52,50.57,95802.0,46.0173,46.0264,45.9445,45.99,95802.0
2021-08-13 13:55:00,50.57,50.57,50.48,50.48,66362.0,45.99,45.99,45.9081,45.9081,66362.0
2021-08-13 14:00:00,50.49,50.49,50.41,50.43,121572.0,45.9172,45.9172,45.8445,45.8627,121572.0
2021-08-13 14:05:00,50.43,50.47,50.42,50.45,91364.0,45.8627,45.899,45.8536,45.8808,91364.0
2021-08-13 14:10:00,50.45,50.5,50.45,50.48,64730.0,45.8808,45.9263,45.8808,45.9081,64730.0
2021-08-13 14:15:00,50.48,50.49,50.42,50.44,79609.0,45.9081,45.9172,45.8536,45.8717,79609.0
2021-08-13 14:20:00,50.43,50.44,50.39,50.39,84711.0,45.8627,45.8717,45.8263,45.8263,84711.0
2021-08-13 14:25:00,50.39,50.4,50.35,50.36,115482.0,45.8263,45.8354,45.7899,45.799,115482.0
2021-08-13 14:30:00,50.35,50.38,50.34,50.36,117251.0,45.7899,45.8172,45.7808,45.799,117251.0
2021-08-13 14:35:00,50.35,50.37,50.31,50.32,128923.0,45.7899,45.8081,45.7535,45.7626,128923.0
2021-08-13 14:40:00,50.32,50.32,50.18,50.21,343222.0,45.7626,45.7626,45.6353,45.6626,343222.0
2021-08-13 14:45:00,50.2,50.25,50.17,50.25,278790.0,45.6535,45.699,45.6262,45.699,278790.0
2021-08-13 14:50:00,50.25,50.3,50.23,50.27,134230.0,45.699,45.7444,45.6808,45.7171,134230.0
2021-08-13 14:55:00,50.27,50.34,50.25,50.32,104667.0,45.7171,45.7808,45.699,45.7626,104667.0
2021-08-13 15:00:00,50.32,50.35,50.3,50.3,139430.0,45.7626,45.7899,45.7444,45.7444,139430.0
2021-08-13 15:05:00,50.31,50.34,50.28,50.32,139768.0,45.7535,45.7808,45.7262,45.7626,139768.0
2021-08-13 15:10:00,50.31,50.32,50.27,50.31,129395.0,45.7535,45.7626,45.7171,45.7535,129395.0
2021-08-13 15:15:00,50.32,50.35,50.29,50.34,105915.0,45.7626,45.7899,45.7353,45.7808,105915.0
2021-08-13 15:20:00,50.34,50.37,50.33,50.35,156428.0,45.7808,45.8081,45.7717,45.7899,156428.0
2021-08-13 15:25:00,50.34,50.35,50.23,50.24,116257.0,45.7808,45.7899,45.6808,45.6899,116257.0
2021-08-13 15:30:00,50.25,50.25,50.22,50.23,136848.0,45.699,45.699,45.6717,45.6808,136848.0
2021-08-13 15:35:00,50.23,50.32,50.22,50.32,158766.0,45.6808,45.7626,45.6717,45.7626,158766.0
2021-08-13 15:40:00,50.32,50.37,50.31,50.36,222777.0,45.7626,45.8081,45.7535,45.799,222777.0
2021-08-13 15:45:00,50.36,50.38,50.34,50.37,150761.0,45.799,45.8172,45.7808,45.8081,150761.0
2021-08-13 15:50:00,50.37,50.39,50.3,50.3,271691.0,45.8081,45.8263,45.7444,45.7444,271691.0
2021-08-13 15:55:00,50.31,50.4,50.26,50.38,956296.0,45.7535,45.8354,45.708,45.8172,956296.0
2021-08-16 09:30:00,49.93,49.98,49.52,49.55,867398.0,45.4079,45.4534,45.0351,45.0624,867398.0
2021-08-16 09:35:00,49.54,49.55,49.21,49.24,700259.0,45.0533,45.0624,44.7531,44.7804,700259.0
2021-08-16 09:40:00,49.24,49.42,49.17,49.33,464643.0,44.7804,44.9441,44.7168,44.8623,464643.0
2021-08-16 09:45:00,49.33,49.34,49.11,49.19,534377.0,44.8623,44.8714,44.6622,44.735,534377.0
2021-08-16 09:50:00,49.19,49.25,49.07,49.22,421098.0,44.735,44.7895,44.6258,44.7622,421098.0
2021-08-16 09:55:00,49.22,49.22,48.97,49.08,335499.0,44.7622,44.7622,44.5349,44.6349,335499.0
2021-08-16 10:00:00,49.07,49.2,48.94,49.16,294230.0,44.6258,44.7441,44.5076,44.7077,294230.0
2021-08-16 10:05:00,49.16,49.47,49.15,49.46,346396.0,44.7077,44.9896,44.6986,44.9805,346396.0
2021-08-16 10:10:00,49.47,49.74,49.45,49.67,239478.0,44.9896,45.2351,44.9714,45.1715,239478.0
2021-08-16 10:15:00,49.66,49.69,49.44,49.45,272340.0,45.1624,45.1897,44.9623,44.9714,272340.0
2021-08-16 10:20:00,49.46,49.55,49.28,49.3,339373.0,44.9805,45.0624,44.8168,44.835,339373.0
2021-08-16 10:25:00,49.3,49.34,49.16,49.26,182698.0,44.835,44.8714,44.7077,44.7986,182698.0
2021-08-16 10:30:00,49.25,49.46,49.18,49.21,221631.0,44.7895,44.9805,44.7259,44.7531,221631.0
2021-08-16 10:35:00,49.2,49.45,49.18,49.45,407956.0,44.7441,44.9714,44.7259,44.9714,407956.0
2021-08-16 10:40:00,49.45,49.48,49.37,49.39,251407.0,44.9714,44.9987,44.8987,44.9168,251407.0
2021-08-16 10:45:00,49.38,49.46,49.31,49.32,143979.0,44.9077,44.9805,44.8441,44.8532,143979.0
2021-08-16 10:50:00,49.31,49.38,49.27,49.35,191838.0,44.8441,44.9077,44.8077,44.8805,191838.0
2021-08-16 10:55:00,49.36,49.38,49.29,49.33,152450.0,44.8896,44.9077,44.8259,44.8623,152450.0
2021-08-16 11:00:00,49.33,49.39,49.26,49.26,240154.0,44.8623,44.9168,44.7986,44.7986,240154.0
2021-08-16 11:05:00,49.27,49.32,49.22,49.3,150584.0,44.8077,44.8532,44.7622,44.835,150584.0
2021-08-16 11:10:00,49.3,49.35,49.21,49.25,155365.0,44.835,44.8805,44.7531,44.7895,155365.0
2021-08-16 11:15:00,49.25,49.36,49.24,49.36,144934.0,44.7895,44.8896,44.7804,44.8896,144934.0
2021-08-16 11:20:00,49.35,49.43,49.34,49.42,177320.0,44.8805,44.9532,44.8714,44.9441,177320.0
2021-08-16 11:25:00,49.42,49.43,49.3,49.33,138637.0,44.9441,44.9532,44.835,44.8623,138637.0
2021-08-16 11:30:00,49.33,49.5,49.33,49.45,238107.0,44.8623,45.0169,44.8623,44.9714,238107.0
2021-08-16 11:35:00,49.45,49.5,49.4,49.41,132226.0,44.9714,45.0169,44.9259,44.935,132226.0
2021-08-16 11:40:00,49.42,49.46,49.36,49.41,82616.0,44.9441,44.9805,44.8896,44.935,82616.0
2021-08-16 11:45:00,49.41,49.45,49.33,49.33,103154.0,44.935,44.9714,44.8623,44.8623,103154.0
2021-08-16 11:50:00,49.34,49.41,49.32,49.41,80182.0,44.8714,44.935,44.8532,44.935,80182.0
2021-08-16 11:55:00,49.42,49.45,49.4,49.43,92050.0,44.9441,44.9714,44.9259,44.9532,92050.0
2021-08-16 12:00:00,49.43,49.45,49.4,49.41,97175.0,44.9532,44.9714,44.9259,44.935,97175.0
2021-08-16 12:05:00,49.41,49.42,49.35,49.36,270753.0,44.935,44.9441,44.8805,44.8896,270753.0
2021-08-16 12:10:00,49.37,49.37,49.28,49.29,296816.0,44.8987,44.8987,44.8168,44.8259,296816.0
2021-08-16 12:15:00,49.29,49.29,49.24,49.26,297209.0,44.8259,44.8259,44.7804,44.7986,297209.0
2021-08-16 12:20:00,49.25,49.28,49.24,49.27,475565.0,44.7895,44.8168,44.7804,44.8077,475565.0
2021-08-16 12:25:00,49.27,49.29,49.19,49.22,182213.0,44.8077,44.8259,44.735,44.7622,182213.0
2021-08-16 12:30:00,49.22,49.22,49.08,49.08,233571.0,44.7622,44.7622,44.6349,44.6349,233571.0
2021-08-16 12:35:00,49.08,49.21,49.07,49.19,169297.0,44.6349,44.7531,44.6258,44.735,169297.0
2021-08-16 12:40:00,49.19,49.21,49.15,49.18,213606.0,44.735,44.7531,44.6986,44.7259,213606.0
2021-08-16 12:45:00,49.18,49.2,49.16,49.18,216784.0,44.7259,44.7441,44.7077,44.7259,216784.0
2021-08-16 12:50:00,49.17,49.19,49.14,49.15,206358.0,44.7168,44.735,44.6895,44.6986,206358.0
2021-08-16 12:55:00,49.14,49.21,49.13,49.16,183436.0,44.6895,44.7531,44.6804,44.7077,183436.0
2021-08-16 13:00:00,49.16,49.26,49.15,49.25,70939.0,44.7077,44.7986,44.6986,44.7895,70939.0
2021-08-16 13:05:00,49.25,49.27,49.22,49.26,189610.0,44.7895,44.8077,44.7622,44.7986,189610.0
2021-08-16 13:10:00,49.26,49.26,49.21,49.23,109042.0,44.7986,44.7986,44.7531,44.7713,109042.0
2021-08-16 13:15:00,49.23,49.23,49.16,49.19,146985.0,44.7713,44.7713,44.7077,44.735,146985.0
2021-08-16 13:20:00,49.19,49.21,49.09,49.16,260603.0,44.735,44.7531,44.644,44.7077,260603.0
2021-08-16 13:25:00,49.16,49.21,49.15,49.18,91148.0,44.7077,44.7531,44.6986,44.7259,91148.0
2021-08-16 13:30:00,49.18,49.24,49.14,49.23,135456.0,44.7259,44.7804,44.6895,44.7713,135456.0
2021-08-16 13:35:00,49.23,49.26,49.23,49.25,67272.0,44.7713,44.7986,44.7713,44.7895,67272.0
2021-08-16 13:40:00,49.24,49.29,49.24,49.27,118975.0,44.7804,44.8259,44.7804,44.8077,118975.0
2021-08-16 13:45:00,49.28,49.29,49.22,49.28,91252.0,44.8168,44.8259,44.7622,44.8168,91252.0
2021-08-16 13:50:00,49.27,49.29,49.22,49.23,117269.0,44.8077,44.8259,44.7622,44.7713,117269.0
2021-08-16 13:55:00,49.23,49.28,49.2,49.28,95028.0,44.7713,44.8168,44.7441,44.8168,95028.0
2021-08-16 14:00:00,49.28,49.32,49.26,49.3,112961.0,44.8168,44.8532,44.7986,44.835,112961.0
2021-08-16 14:05:00,49.3,49.35,49.28,49.35,107045.0,44.835,44.8805,44.8168,44.8805,107045.0
2021-08-16 14:10:00,49.35,49.36,49.31,49.34,106919.0,44.8805,44.8896,44.8441,44.8714,106919.0
2021-08-16 14:15:00,49.34,49.36,49.29,49.29,168920.0,44.8714,44.8896,44.8259,44.8259,168920.0
2021-08-16 14:20:00,49.29,49.3,49.23,49.25,108259.0,44.8259,44.835,44.7713,44.7895,108259.0
2021-08-16 14:25:00,49.24,49.27,49.23,49.26,79868.0,44.7804,44.8077,44.7713,44.7986,79868.0
2021-08-16 14:30:00,49.26,49.29,49.23,49.28,70435.0,44.7986,44.8259,44.7713,44.8168,70435.0
2021-08-16 14:35:00,49.28,49.28,49.25,49.27,66888.0,44.8168,44.8168,44.7895,44.8077,66888.0
2021-08-16 14:40:00,49.28,49.32,49.26,49.29,109618.0,44.8168,44.8532,44.7986,44.8259,109618.0
2021-08-16 14:45:00,49.29,49.35,49.29,49.35,132015.0,44.8259,44.8805,44.8259,44.8805,132015.0
2021-08-16 14:50:00,49.34,49.41,49.34,49.39,175885.0,44.8714,44.935,44.8714,44.9168,175885.0
2021-08-16 14:55:00,49.39,49.4,49.35,49.37,98474.0,44.9168,44.9259,44.8805,44.8987,98474.0
2021-08-16 15:00:00,49.37,49.4,49.34,49.4,85646.0,44.8987,44.9259,44.8714,44.9259,85646.0
2021-08-16 15:05:00,49.4,49.43,49.39,49.41,79584.0,44.9259,44.9532,44.9168,44.935,79584.0
2021-08-16 15:10:00,49.41,49.45,49.4,49.44,108726.0,44.935,44.9714,44.9259,44.9623,108726.0
2021-08-16 15:15:00,49.43,49.44,49.4,49.41,157131.0,44.9532,44.9623,44.9259,44.935,157131.0
2021-08-16 15:20:00,49.41,49.43,49.37,49.38,228964.0,44.935,44.9532,44.8987,44.9077,228964.0
2021-08-16 15:25:00,49.38,49.38,49.34,49.37,154846.0,44.9077,44.9077,44.8714,44.8987,154846.0
2021-08-16 15:30:00,49.36,49.42,49.32,49.41,185220.0,44.8896,44.9441,44.8532,44.935,185220.0
2021-08-16 15:35:00,49.41,49.42,49.37,49.37,156286.0,44.935,44.9441,44.8987,44.8987,156286.0
2021-08-16 15:40:00,49.38,49.42,49.37,49.37,149866.0,44.9077,44.9441,44.8987,44.8987,149866.0
2021-08-16 15:45:00,49.38,49.38,49.27,49.29,322928.0,44.9077,44.9077,44.8077,44.8259,322928.0
2021-08-16 15:50:00,49.29,49.37,49.27,49.34,576999.0,44.8259,44.8987,44.8077,44.8714,576999.0
2021-08-16 15:55:00,49.35,49.43,49.32,49.42,1078179.0,44.8805,44.9532,44.8532,44.9441,1078179.0
2021-08-17 09:30:00,48.88,49.01,48.82,48.88,59414.0,44.453,44.5713,44.3985,44.453,59414.0
2021-08-17 09:35:00,48.92,49.0,48.73,48.98,703324.0,44.4894,44.5622,44.3166,44.544,703324.0
2021-08-17 09:40:00,48.97,49.01,48.79,48.98,301121.0,44.5349,44.5713,44.3712,44.544,301121.0
2021-08-17 09:45:00,48.98,49.02,48.73,48.79,259091.0,44.544,44.5804,44.3166,44.3712,259091.0
2021-08-17 09:50:00,48.78,48.95,48.77,48.9,247342.0,44.3621,44.5167,44.353,44.4712,247342.0
2021-08-17 09:55:00,48.9,48.93,48.83,48.93,204092.0,44.4712,44.4985,44.4076,44.4985,204092.0
2021-08-17 10:00:00,48.92,49.0,48.82,48.91,195806.0,44.4894,44.5622,44.3985,44.4803,195806.0
2021-08-17 10:05:00,48.91,49.04,48.88,49.01,126411.0,44.4803,44.5985,44.453,44.5713,126411.0
2021-08-17 10:10:00,49.01,49.35,49.0,49.29,268995.0,44.5713,44.8805,44.5622,44.8259,268995.0
2021-08-17 10:15:00,49.3,49.37,49.24,49.32,205854.0,44.835,44.8987,44.7804,44.8532,205854.0
2021-08-17 10:20:00,49.33,49.37,49.22,49.24,155865.0,44.8623,44.8987,44.7622,44.7804,155865.0
2021-08-17 10:25:00,49.24,49.29,49.21,49.23,98210.0,44.7804,44.8259,44.7531,44.7713,98210.0
2021-08-17 10:30:00,49.24,49.34,49.14,49.19,168230.0,44.7804,44.8714,44.6895,44.735,168230.0
2021-08-17 10:35:00,49.19,49.22,49.0,49.0,211889.0,44.735,44.7622,44.5622,44.5622,211889.0
2021-08-17 10:40:00,49.0,49.12,48.99,49.05,208115.0,44.5622,44.6713,44.5531,44.6076,208115.0
2021-08-17 10:45:00,49.05,49.06,48.94,49.04,148493.0,44.6076,44.6167,44.5076,44.5985,148493.0
2021-08-17 10:50:00,49.04,49.08,48.97,48.99,206425.0,44.5985,44.6349,44.5349,44.5531,206425.0
2021-08-17 10:55:00,48.99,48.99,48.84,48.86,196378.0,44.5531,44.5531,44.4167,44.4348,196378.0
2021-08-17 11:00:00,48.86,48.9,48.81,48.86,164576.0,44.4348,44.4712,44.3894,44.4348,164576.0
2021-08-17 11:05:00,48.87,48.89,48.83,48.84,100768.0,44.4439,44.4621,44.4076,44.4167,100768.0
2021-08-17 11:10:00,48.84,48.85,48.76,48.81,233025.0,44.4167,44.4257,44.3439,44.3894,233025.0
2021-08-17 11:15:00,48.82,48.86,48.78,48.84,157845.0,44.3985,44.4348,44.3621,44.4167,157845.0
2021-08-17 11:20:00,48.83,48.87,48.79,48.79,136549.0,44.4076,44.4439,44.3712,44.3712,136549.0
2021-08-17 11:25:00,48.79,48.8,48.73,48.75,140330.0,44.3712,44.3803,44.3166,44.3348,140330.0
2021-08-17 11:30:00,48.75,48.9,48.74,48.88,195919.0,44.3348,44.4712,44.3257,44.453,195919.0
2021-08-17 11:35:00,48.88,48.88,48.77,48.82,117850.0,44.453,44.453,44.353,44.3985,117850.0
2021-08-17 11:40:00,48.83,48.85,48.77,48.82,99874.0,44.4076,44.4257,44.353,44.3985,99874.0
2021-08-17 11:45:00,48.83,48.85,48.76,48.8,91099.0,44.4076,44.4257,44.3439,44.3803,91099.0
2021-08-17 11:50:00,48.8,48.84,48.77,48.8,65542.0,44.3803,44.4167,44.353,44.3803,65542.0
2021-08-17 11:55:00,48.8,48.85,48.77,48.81,117910.0,44.3803,44.4257,44.353,44.3894,117910.0
2021-08-17 12:00:00,48.82,48.82,48.73,48.76,101684.0,44.3985,44.3985,44.3166,44.3439,101684.0
2021-08-17 12:05:00,48.77,48.78,48.67,48.68,197355.0,44.353,44.3621,44.2621,44.2711,197355.0
2021-08-17 12:10:00,48.68,48.71,48.62,48.65,134725.0,44.2711,44.2984,44.2166,44.2439,134725.0
2021-08-17 12:15:00,48.66,48.69,48.57,48.62,170872.0,44.253,44.2802,44.1711,44.2166,170872.0
2021-08-17 12:20:00,48.62,48.69,48.62,48.67,81945.0,44.2166,44.2802,44.2166,44.2621,81945.0
2021-08-17 12:25:00,48.66,48.66,48.59,48.59,73572.0,44.253,44.253,44.1893,44.1893,73572.0
2021-08-17 12:30:00,48.59,48.6,48.43,48.45,324404.0,44.1893,44.1984,44.0438,44.062,324404.0
2021-08-17 12:35:00,48.45,48.46,48.36,48.37,232531.0,44.062,44.0711,43.9801,43.9892,232531.0
2021-08-17 12:40:00,48.37,48.42,48.34,48.4,211928.0,43.9892,44.0347,43.9619,44.0165,211928.0
2021-08-17 12:45:00,48.4,48.41,48.28,48.31,170892.0,44.0165,44.0256,43.9074,43.9347,170892.0
2021-08-17 12:50:00,48.32,48.33,48.11,48.15,245196.0,43.9438,43.9528,43.7528,43.7891,245196.0
2021-08-17 12:55:00,48.14,48.15,48.04,48.04,198223.0,43.7801,43.7891,43.6891,43.6891,198223.0
2021-08-17 13:00:00,48.03,48.21,48.02,48.19,206312.0,43.68,43.8437,43.6709,43.8255,206312.0
2021-08-17 13:05:00,48.18,48.27,48.16,48.26,120009.0,43.8164,43.8983,43.7982,43.8892,120009.0
2021-08-17 13:10:00,48.26,48.39,48.24,48.39,138478.0,43.8892,44.0074,43.871,44.0074,138478.0
2021-08-17 13:15:00,48.38,48.41,48.32,48.4,129721.0,43.9983,44.0256,43.9438,44.0165,129721.0
2021-08-17 13:20:00,48.39,48.41,48.27,48.3,87835.0,44.0074,44.0256,43.8983,43.9256,87835.0
2021-08-17 13:25:00,48.3,48.43,48.3,48.43,122065.0,43.9256,44.0438,43.9256,44.0438,122065.0
2021-08-17 13:30:00,48.42,48.43,48.35,48.39,82967.0,44.0347,44.0438,43.971,44.0074,82967.0
2021-08-17 13:35:00,48.38,48.38,48.29,48.3,108065.0,43.9983,43.9983,43.9165,43.9256,108065.0
2021-08-17 13:40:00,48.3,48.33,48.27,48.33,149930.0,43.9256,43.9528,43.8983,43.9528,149930.0
2021-08-17 13:45:00,48.33,48.33,48.27,48.31,53116.0,43.9528,43.9528,43.8983,43.9347,53116.0
2021-08-17 13:50:00,48.31,48.4,48.28,48.37,83850.0,43.9347,44.0165,43.9074,43.9892,83850.0
2021-08-17 13:55:00,48.38,48.52,48.38,48.48,109851.0,43.9983,44.1256,43.9983,44.0893,109851.0
2021-08-17 14:00:00,48.48,48.53,48.48,48.51,158160.0,44.0893,44.1347,44.0893,44.1165,158160.0
2021-08-17 14:05:00,48.51,48.57,48.5,48.55,92411.0,44.1165,44.1711,44.1074,44.1529,92411.0
2021-08-17 14:10:00,48.56,48.6,48.54,48.55,79725.0,44.162,44.1984,44.1438,44.1529,79725.0
2021-08-17 14:15:00,48.55,48.61,48.54,48.58,59631.0,44.1529,44.2075,44.1438,44.1802,59631.0
2021-08-17 14:20:00,48.58,48.59,48.52,48.54,81068.0,44.1802,44.1893,44.1256,44.1438,81068.0
2021-08-17 14:25:00,48.54,48.55,48.45,48.46,86406.0,44.1438,44.1529,44.062,44.0711,86406.0
2021-08-17 14:30:00,48.46,48.53,48.44,48.45,89788.0,44.0711,44.1347,44.0529,44.062,89788.0
2021-08-17 14:35:00,48.45,48.47,48.43,48.44,60977.0,44.062,44.0802,44.0438,44.0529,60977.0
2021-08-17 14:40:00,48.44,48.51,48.41,48.51,71210.0,44.0529,44.1165,44.0256,44.1165,71210.0
2021-08-17 14:45:00,48.51,48.61,48.49,48.58,142284.0,44.1165,44.2075,44.0984,44.1802,142284.0
2021-08-17 14:50:00,48.59,48.63,48.55,48.56,136473.0,44.1893,44.2257,44.1529,44.162,136473.0
2021-08-17 14:55:00,48.57,48.69,48.56,48.65,126655.0,44.1711,44.2802,44.162,44.2439,126655.0
2021-08-17 15:00:00,48.65,48.69,48.62,48.64,142205.0,44.2439,44.2802,44.2166,44.2348,142205.0
2021-08-17 15:05:00,48.64,48.72,48.62,48.72,100206.0,44.2348,44.3075,44.2166,44.3075,100206.0
2021-08-17 15:10:00,48.72,48.73,48.65,48.65,162839.0,44.3075,44.3166,44.2439,44.2439,162839.0
2021-08-17 15:15:00,48.65,48.68,48.63,48.68,146590.0,44.2439,44.2711,44.2257,44.2711,146590.0
2021-08-17 15:20:00,48.68,48.69,48.61,48.62,109925.0,44.2711,44.2802,44.2075,44.2166,109925.0
2021-08-17 15:25:00,48.62,48.66,48.6,48.64,133767.0,44.2166,44.253,44.1984,44.2348,133767.0
2021-08-17 15:30:00,48.64,48.69,48.63,48.63,144493.0,44.2348,44.2802,44.2257,44.2257,144493.0
2021-08-17 15:35:00,48.64,48.7,48.63,48.69,152691.0,44.2348,44.2893,44.2257,44.2802,152691.0
2021-08-17 15:40:00,48.69,48.7,48.63,48.69,167729.0,44.2802,44.2893,44.2257,44.2802,167729.0
2021-08-17 15:45:00,48.68,48.69,48.64,48.64,214007.0,44.2711,44.2802,44.2348,44.2348,214007.0
2021-08-17 15:50:00,48.65,48.8,48.65,48.73,438688.0,44.2439,44.3803,44.2439,44.3166,438688.0
2021-08-17 15:55:00,48.73,48.8,48.68,48.71,1178301.0,44.3166,44.3803,44.2711,44.2984,1178301.0
2021-08-18 09:30:00,48.36,48.47,48.28,48.32,309313.0,43.9801,44.0802,43.9074,43.9438,309313.0
2021-08-18 09:35:00,48.33,48.61,48.29,48.34,328126.0,43.9528,44.2075,43.9165,43.9619,328126.0
2021-08-18 09:40:00,48.31,48.53,48.29,48.52,216784.0,43.9347,44.1347,43.9165,44.1256,216784.0
2021-08-18 09:45:00,48.51,48.52,48.14,48.18,447996.0,44.1165,44.1256,43.7801,43.8164,447996.0
2021-08-18 09:50:00,48.18,48.38,48.12,48.37,222530.0,43.8164,43.9983,43.7619,43.9892,222530.0
2021-08-18 09:55:00,48.37,48.61,48.36,48.6,232027.0,43.9892,44.2075,43.9801,44.1984,232027.0
2021-08-18 10:00:00,48.62,48.68,48.53,48.66,198986.0,44.2166,44.2711,44.1347,44.253,198986.0
2021-08-18 10:05:00,48.64,48.7,48.53,48.56,124333.0,44.2348,44.2893,44.1347,44.162,124333.0
2021-08-18 10:10:00,48.56,48.71,48.56,48.66,156575.0,44.162,44.2984,44.162,44.253,156575.0
2021-08-18 10:15:00,48.66,48.67,48.58,48.66,111318.0,44.253,44.2621,44.1802,44.253,111318.0
2021-08-18 10:20:00,48.66,48.78,48.64,48.77,103865.0,44.253,44.3621,44.2348,44.353,103865.0
2021-08-18 10:25:00,48.78,48.88,48.77,48.83,176172.0,44.3621,44.453,44.353,44.4076,176172.0
2021-08-18 10:30:00,48.82,48.87,48.76,48.86,91141.0,44.3985,44.4439,44.3439,44.4348,91141.0
2021-08-18 10:35:00,48.85,48.96,48.84,48.91,221308.0,44.4257,44.5258,44.4167,44.4803,221308.0
2021-08-18 10:40:00,48.91,48.94,48.84,48.91,144095.0,44.4803,44.5076,44.4167,44.4803,144095.0
2021-08-18 10:45:00,48.91,48.98,48.85,48.86,273245.0,44.4803,44.544,44.4257,44.4348,273245.0
2021-08-18 10:50:00,48.86,48.96,48.69,48.7,370200.0,44.4348,44.5258,44.2802,44.2893,370200.0
2021-08-18 10:55:00,48.7,48.77,48.65,48.7,290857.0,44.2893,44.353,44.2439,44.2893,290857.0
2021-08-18 11:00:00,48.71,48.85,48.64,48.85,277391.0,44.2984,44.4257,44.2348,44.4257,277391.0
2021-08-18 11:05:00,48.85,48.89,48.84,48.89,138356.0,44.4257,44.4621,44.4167,44.4621,138356.0
2021-08-18 11:10:00,48.89,48.94,48.8,48.8,118207.0,44.4621,44.5076,44.3803,44.3803,118207.0
2021-08-18 11:15:00,48.8,48.83,48.76,48.79,145898.0,44.3803,44.4076,44.3439,44.3712,145898.0
2021-08-18 11:20:00,48.8,48.83,48.77,48.81,91558.0,44.3803,44.4076,44.353,44.3894,91558.0
2021-08-18 11:25:00,48.81,48.85,48.77,48.82,94583.0,44.3894,44.4257,44.353,44.3985,94583.0
2021-08-18 11:30:00,48.82,48.82,48.74,48.79,82571.0,44.3985,44.3985,44.3257,44.3712,82571.0
2021-08-18 11:35:00,48.78,48.84,48.77,48.79,123333.0,44.3621,44.4167,44.353,44.3712,123333.0
2021-08-18 11:40:00,48.79,48.8,48.73,48.75,89132.0,44.3712,44.3803,44.3166,44.3348,89132.0
2021-08-18 11:45:00,48.75,48.78,48.66,48.66,116117.0,44.3348,44.3621,44.253,44.253,116117.0
2021-08-18 11:50:00,48.67,48.76,48.64,48.72,184676.0,44.2621,44.3439,44.2348,44.3075,184676.0
2021-08-18 11:55:00,48.72,48.81,48.69,48.76,79858.0,44.3075,44.3894,44.2802,44.3439,79858.0
2021-08-18 12:00:00,48.76,48.88,48.75,48.86,97766.0,44.3439,44.453,44.3348,44.4348,97766.0
2021-08-18 12:05:00,48.87,48.87,48.81,48.82,70516.0,44.4439,44.4439,44.3894,44.3985,70516.0
2021-08-18 12:10:00,48.81,48.83,48.75,48.79,68430.0,44.3894,44.4076,44.3348,44.3712,68430.0
2021-08-18 12:15:00,48.78,48.8,48.67,48.69,78037.0,44.3621,44.3803,44.2621,44.2802,78037.0
2021-08-18 12:20:00,48.69,48.7,48.6,48.64,90748.0,44.2802,44.2893,44.1984,44.2348,90748.0
2021-08-18 12:25:00,48.63,48.65,48.58,48.6,81797.0,44.2257,44.2439,44.1802,44.1984,81797.0
2021-08-18 12:30:00,48.59,48.64,48.57,48.63,112239.0,44.1893,44.2348,44.1711,44.2257,112239.0
2021-08-18 12:35:00,48.63,48.65,48.59,48.62,72486.0,44.2257,44.2439,44.1893,44.2166,72486.0
2021-08-18 12:40:00,48.61,48.64,48.57,48.64,56462.0,44.2075,44.2348,44.1711,44.2348,56462.0
2021-08-18 12:45:00,48.64,48.67,48.61,48.66,75171.0,44.2348,44.2621,44.2075,44.253,75171.0
2021-08-18 12:50:00,48.66,48.67,48.6,48.64,82435.0,44.253,44.2621,44.1984,44.2348,82435.0
2021-08-18 12:55:00,48.63,48.63,48.59,48.61,42130.0,44.2257,44.2257,44.1893,44.2075,42130.0
2021-08-18 13:00:00,48.61,48.62,48.53,48.55,90979.0,44.2075,44.2166,44.1347,44.1529,90979.0
2021-08-18 13:05:00,48.55,48.63,48.55,48.63,89029.0,44.1529,44.2257,44.1529,44.2257,89029.0
2021-08-18 13:10:00,48.63,48.65,48.61,48.64,46793.0,44.2257,44.2439,44.2075,44.2348,46793.0
2021-08-18 13:15:00,48.64,48.67,48.62,48.66,60113.0,44.2348,44.2621,44.2166,44.253,60113.0
2021-08-18 13:20:00,48.66,48.71,48.65,48.69,53776.0,44.253,44.2984,44.2439,44.2802,53776.0
2021-08-18 13:25:00,48.69,48.71,48.66,48.7,38785.0,44.2802,44.2984,44.253,44.2893,38785.0
2021-08-18 13:30:00,48.71,48.73,48.68,48.72,68127.0,44.2984,44.3166,44.2711,44.3075,68127.0
2021-08-18 13:35:00,48.72,48.73,48.7,48.7,60267.0,44.3075,44.3166,44.2893,44.2893,60267.0
2021-08-18 13:40:00,48.7,48.73,48.69,48.71,68200.0,44.2893,44.3166,44.2802,44.2984,68200.0
2021-08-18 13:45:00,48.72,48.72,48.68,48.69,38026.0,44.3075,44.3075,44.2711,44.2802,38026.0
2021-08-18 13:50:00,48.69,48.72,48.66,48.72,64983.0,44.2802,44.3075,44.253,44.3075,64983.0
2021-08-18 13:55:00,48.72,48.72,48.67,48.69,42434.0,44.3075,44.3075,44.2621,44.2802,42434.0
2021-08-18 14:00:00,48.69,48.7,48.63,48.67,83394.0,44.2802,44.2893,44.2257,44.2621,83394.0
2021-08-18 14:05:00,48.68,48.69,48.58,48.67,165942.0,44.2711,44.2802,44.1802,44.2621,165942.0
2021-08-18 14:10:00,48.67,48.7,48.47,48.49,247006.0,44.2621,44.2893,44.0802,44.0984,247006.0
2021-08-18 14:15:00,48.48,48.52,48.35,48.4,112721.0,44.0893,44.1256,43.971,44.0165,112721.0
2021-08-18 14:20:00,48.41,48.47,48.36,48.44,168092.0,44.0256,44.0802,43.9801,44.0529,168092.0
2021-08-18 14:25:00,48.45,48.52,48.42,48.51,148512.0,44.062,44.1256,44.0347,44.1165,148512.0
2021-08-18 14:30:00,48.53,48.63,48.49,48.63,135343.0,44.1347,44.2257,44.0984,44.2257,135343.0
2021-08-18 14:35:00,48.64,48.66,48.59,48.59,110182.0,44.2348,44.253,44.1893,44.1893,110182.0
2021-08-18 14:40:00,48.59,48.6,48.52,48.53,100859.0,44.1893,44.1984,44.1256,44.1347,100859.0
2021-08-18 14:45:00,48.53,48.53,48.45,48.49,157937.0,44.1347,44.1347,44.062,44.0984,157937.0
2021-08-18 14:50:00,48.48,48.49,48.43,48.48,122459.0,44.0893,44.0984,44.0438,44.0893,122459.0
2021-08-18 14:55:00,48.47,48.53,48.45,48.51,56546.0,44.0802,44.1347,44.062,44.1165,56546.0
2021-08-18 15:00:00,48.5,48.51,48.43,48.45,112601.0,44.1074,44.1165,44.0438,44.062,112601.0
2021-08-18 15:05:00,48.45,48.51,48.43,48.45,111590.0,44.062,44.1165,44.0438,44.062,111590.0
2021-08-18 15:10:00,48.44,48.49,48.38,48.4,204826.0,44.0529,44.0984,43.9983,44.0165,204826.0
2021-08-18 15:15:00,48.41,48.44,48.37,48.43,73065.0,44.0256,44.0529,43.9892,44.0438,73065.0
2021-08-18 15:20:00,48.43,48.44,48.34,48.35,130747.0,44.0438,44.0529,43.9619,43.971,130747.0
2021-08-18 15:25:00,48.35,48.37,48.28,48.3,148609.0,43.971,43.9892,43.9074,43.9256,148609.0
2021-08-18 15:30:00,48.29,48.29,48.18,48.2,271950.0,43.9165,43.9165,43.8164,43.8346,271950.0
2021-08-18 15:35:00,48.21,48.27,48.18,48.27,249848.0,43.8437,43.8983,43.8164,43.8983,249848.0
2021-08-18 15:40:00,48.27,48.33,48.25,48.3,170519.0,43.8983,43.9528,43.8801,43.9256,170519.0
2021-08-18 15:45:00,48.3,48.33,48.1,48.11,355747.0,43.9256,43.9528,43.7437,43.7528,355747.0
2021-08-18 15:50:00,48.11,48.12,48.03,48.09,507553.0,43.7528,43.7619,43.68,43.7346,507553.0
2021-08-18 15:55:00,48.1,48.1,47.9,47.98,1314549.0,43.7437,43.7437,43.5618,43.6345,1314549.0
2021-08-19 09:30:00,47.35,47.8,47.25,47.79,591150.0,43.0616,43.4708,42.9707,43.4618,591150.0
2021-08-19 09:35:00,47.78,47.81,47.36,47.5,513781.0,43.4527,43.4799,43.0707,43.198,513781.0
2021-08-19 09:40:00,47.49,47.67,47.35,47.56,387489.0,43.1889,43.3526,43.0616,43.2526,387489.0
2021-08-19 09:45:00,47.56,47.82,47.56,47.65,243106.0,43.2526,43.489,43.2526,43.3344,243106.0
2021-08-19 09:50:00,47.66,47.87,47.64,47.85,263513.0,43.3435,43.5345,43.3253,43.5163,263513.0
2021-08-19 09:55:00,47.86,47.96,47.81,47.84,210857.0,43.5254,43.6164,43.4799,43.5072,210857.0
2021-08-19 10:00:00,47.83,47.84,47.66,47.81,362064.0,43.4981,43.5072,43.3435,43.4799,362064.0
2021-08-19 10:05:00,47.81,47.94,47.77,47.86,205670.0,43.4799,43.5982,43.4436,43.5254,205670.0
2021-08-19 10:10:00,47.86,47.88,47.67,47.7,239906.0,43.5254,43.5436,43.3526,43.3799,239906.0
2021-08-19 10:15:00,47.71,47.86,47.65,47.82,162444.0,43.389,43.5254,43.3344,43.489,162444.0
2021-08-19 10:20:00,47.82,47.85,47.62,47.65,131992.0,43.489,43.5163,43.3071,43.3344,131992.0
2021-08-19 10:25:00,47.64,47.66,47.54,47.59,166460.0,43.3253,43.3435,43.2344,43.2799,166460.0
2021-08-19 10:30:00,47.6,47.61,47.47,47.48,238857.0,43.289,43.2981,43.1707,43.1798,238857.0
2021-08-19 10:35:00,47.49,47.5,47.4,47.45,175056.0,43.1889,43.198,43.1071,43.1525,175056.0
2021-08-19 10:40:00,47.44,47.48,47.36,47.39,251415.0,43.1435,43.1798,43.0707,43.098,251415.0
2021-08-19 10:45:00,47.39,47.43,47.27,47.28,198632.0,43.098,43.1344,42.9888,42.9979,198632.0
2021-08-19 10:50:00,47.28,47.34,47.25,47.26,196014.0,42.9979,43.0525,42.9707,42.9798,196014.0
2021-08-19 10:55:00,47.26,47.51,47.24,47.5,243887.0,42.9798,43.2071,42.9616,43.198,243887.0
2021-08-19 11:00:00,47.51,47.58,47.41,47.45,192267.0,43.2071,43.2708,43.1162,43.1525,192267.0
2021-08-19 11:05:00,47.46,47.47,47.3,47.33,123081.0,43.1616,43.1707,43.0161,43.0434,123081.0
2021-08-19 11:10:00,47.33,47.34,47.23,47.3,168299.0,43.0434,43.0525,42.9525,43.0161,168299.0
2021-08-19 11:15:00,47.3,47.31,47.17,47.3,196556.0,43.0161,43.0252,42.8979,43.0161,196556.0
2021-08-19 11:20:00,47.31,47.33,47.24,47.26,146954.0,43.0252,43.0434,42.9616,42.9798,146954.0
2021-08-19 11:25:00,47.25,47.26,47.1,47.17,171687.0,42.9707,42.9798,42.8342,42.8979,171687.0
2021-08-19 11:30:00,47.17,47.31,47.15,47.24,128488.0,42.8979,43.0252,42.8797,42.9616,128488.0
2021-08-19 11:35:00,47.25,47.27,47.17,47.24,112808.0,42.9707,42.9888,42.8979,42.9616,112808.0
2021-08-19 11:40:00,47.25,47.45,47.25,47.44,143478.0,42.9707,43.1525,42.9707,43.1435,143478.0
2021-08-19 11:45:00,47.44,47.49,47.41,47.47,138564.0,43.1435,43.1889,43.1162,43.1707,138564.0
2021-08-19 11:50:00,47.49,47.52,47.44,47.46,133852.0,43.1889,43.2162,43.1435,43.1616,133852.0
2021-08-19 11:55:00,47.45,47.48,47.4,47.45,209271.0,43.1525,43.1798,43.1071,43.1525,209271.0
2021-08-19 12:00:00,47.45,47.5,47.41,47.43,134235.0,43.1525,43.198,43.1162,43.1344,134235.0
2021-08-19 12:05:00,47.42,47.48,47.36,47.36,113465.0,43.1253,43.1798,43.0707,43.0707,113465.0
2021-08-19 12:10:00,47.36,47.52,47.36,47.44,148905.0,43.0707,43.2162,43.0707,43.1435,148905.0
2021-08-19 12:15:00,47.43,47.44,47.37,47.38,189069.0,43.1344,43.1435,43.0798,43.0889,189069.0
2021-08-19 12:20:00,47.38,47.46,47.35,47.43,99903.0,43.0889,43.1616,43.0616,43.1344,99903.0
2021-08-19 12:25:00,47.44,47.52,47.44,47.46,80182.0,43.1435,43.2162,43.1435,43.1616,80182.0
2021-08-19 12:30:00,47.46,47.49,47.4,47.43,66429.0,43.1616,43.1889,43.1071,43.1344,66429.0
2021-08-19 12:35:00,47.43,47.43,47.34,47.43,149163.0,43.1344,43.1344,43.0525,43.1344,149163.0
2021-08-19 12:40:00,47.42,47.46,47.37,47.38,76845.0,43.1253,43.1616,43.0798,43.0889,76845.0
2021-08-19 12:45:00,47.38,47.41,47.35,47.38,94262.0,43.0889,43.1162,43.0616,43.0889,94262.0
2021-08-19 12:50:00,47.38,47.45,47.36,47.42,74432.0,43.0889,43.1525,43.0707,43.1253,74432.0
2021-08-19 12:55:00,47.43,47.49,47.41,47.48,92434.0,43.1344,43.1889,43.1162,43.1798,92434.0
2021-08-19 13:00:00,47.48,47.48,47.3,47.3,130440.0,43.1798,43.1798,43.0161,43.0161,130440.0
2021-08-19 13:05:00,47.3,47.32,47.22,47.28,114578.0,43.0161,43.0343,42.9434,42.9979,114578.0
2021-08-19 13:10:00,47.29,47.34,47.27,47.3,154531.0,43.007,43.0525,42.9888,43.0161,154531.0
2021-08-19 13:15:00,47.3,47.33,47.26,47.29,83519.0,43.0161,43.0434,42.9798,43.007,83519.0
2021-08-19 13:20:00,47.29,47.36,47.27,47.34,88014.0,43.007,43.0707,42.9888,43.0525,88014.0
2021-08-19 13:25:00,47.34,47.34,47.19,47.19,107648.0,43.0525,43.0525,42.9161,42.9161,107648.0
2021-08-19 13:30:00,47.19,47.2,47.07,47.09,198980.0,42.9161,42.9252,42.807,42.8251,198980.0
2021-08-19 13:35:00,47.09,47.14,47.05,47.14,196029.0,42.8251,42.8706,42.7888,42.8706,196029.0
2021-08-19 13:40:00,47.14,47.25,47.13,47.22,167748.0,42.8706,42.9707,42.8615,42.9434,167748.0
2021-08-19 13:45:00,47.21,47.22,47.14,47.19,130959.0,42.9343,42.9434,42.8706,42.9161,130959.0
2021-08-19 13:50:00,47.19,47.2,47.12,47.13,96545.0,42.9161,42.9252,42.8524,42.8615,96545.0
2021-08-19 13:55:00,47.13,47.15,47.06,47.06,129962.0,42.8615,42.8797,42.7979,42.7979,129962.0
2021-08-19 14:00:00,47.07,47.15,47.02,47.03,162963.0,42.807,42.8797,42.7615,42.7706,162963.0
2021-08-19 14:05:00,47.04,47.12,47.02,47.11,173251.0,42.7797,42.8524,42.7615,42.8433,173251.0
2021-08-19 14:10:00,47.11,47.16,47.05,47.12,100250.0,42.8433,42.8888,42.7888,42.8524,100250.0
2021-08-19 14:15:00,47.12,47.12,47.07,47.12,99007.0,42.8524,42.8524,42.807,42.8524,99007.0
2021-08-19 14:20:00,47.12,47.14,47.07,47.13,93800.0,42.8524,42.8706,42.807,42.8615,93800.0
2021-08-19 14:25:00,47.14,47.17,46.96,46.98,270106.0,42.8706,42.8979,42.7069,42.7251,270106.0
2021-08-19 14:30:00,46.98,47.01,46.83,47.0,363111.0,42.7251,42.7524,42.5887,42.7433,363111.0
2021-08-19 14:35:00,47.0,47.07,46.97,47.01,154203.0,42.7433,42.807,42.716,42.7524,154203.0
2021-08-19 14:40:00,47.0,47.04,46.95,47.01,146843.0,42.7433,42.7797,42.6978,42.7524,146843.0
2021-08-19 14:45:00,47.01,47.05,46.95,47.03,188698.0,42.7524,42.7888,42.6978,42.7706,188698.0
2021-08-19 14:50:00,47.02,47.15,46.99,47.15,317805.0,42.7615,42.8797,42.7342,42.8797,317805.0
2021-08-19 14:55:00,47.14,47.2,47.1,47.13,175273.0,42.8706,42.9252,42.8342,42.8615,175273.0
2021-08-19 15:00:00,47.13,47.28,47.13,47.28,203595.0,42.8615,42.9979,42.8615,42.9979,203595.0
2021-08-19 15:05:00,47.28,47.3,47.24,47.26,244430.0,42.9979,43.0161,42.9616,42.9798,244430.0
2021-08-19 15:10:00,47.26,47.29,47.23,47.25,212749.0,42.9798,43.007,42.9525,42.9707,212749.0
2021-08-19 15:15:00,47.25,47.3,47.24,47.28,158674.0,42.9707,43.0161,42.9616,42.9979,158674.0
2021-08-19 15:20:00,47.28,47.33,47.24,47.32,127767.0,42.9979,43.0434,42.9616,43.0343,127767.0
2021-08-19 15:25:00,47.32,47.4,47.3,47.39,158208.0,43.0343,43.1071,43.0161,43.098,158208.0
2021-08-19 15:30:00,47.39,47.41,47.34,47.39,283235.0,43.098,43.1162,43.0525,43.098,283235.0
2021-08-19 15:35:00,47.39,47.39,47.34,47.36,333717.0,43.098,43.098,43.0525,43.0707,333717.0
2021-08-19 15:40:00,47.36,47.37,47.2,47.24,373253.0,43.0707,43.0798,42.9252,42.9616,373253.0
2021-08-19 15:45:00,47.23,47.28,47.17,47.26,371630.0,42.9525,42.9979,42.8979,42.9798,371630.0
2021-08-19 15:50:00,47.26,47.34,47.2,47.22,477809.0,42.9798,43.0525,42.9252,42.9434,477809.0
2021-08-19 15:55:00,47.22,47.26,47.16,47.26,1146630.0,42.9434,42.9798,42.8888,42.9798,1146630.0
2021-08-20 09:30:00,47.13,47.31,46.98,47.22,728820.0,42.8615,43.0252,42.7251,42.9434,728820.0
2021-08-20 09:35:00,47.22,47.35,47.19,47.21,254587.0,42.9434,43.0616,42.9161,42.9343,254587.0
2021-08-20 09:40:00,47.22,47.25,47.06,47.25,195909.0,42.9434,42.9707,42.7979,42.9707,195909.0
2021-08-20 09:45:00,47.25,47.44,47.24,47.37,210717.0,42.9707,43.1435,42.9616,43.0798,210717.0
2021-08-20 09:50:00,47.36,47.37,47.09,47.09,207399.0,43.0707,43.0798,42.8251,42.8251,207399.0
2021-08-20 09:55:00,47.09,47.25,47.06,47.09,201547.0,42.8251,42.9707,42.7979,42.8251,201547.0
2021-08-20 10:00:00,47.09,47.27,47.03,47.19,214988.0,42.8251,42.9888,42.7706,42.9161,214988.0
2021-08-20 10:05:00,47.2,47.23,47.11,47.16,114614.0,42.9252,42.9525,42.8433,42.8888,114614.0
2021-08-20 10:10:00,47.18,47.18,47.06,47.1,161014.0,42.907,42.907,42.7979,42.8342,161014.0
2021-08-20 10:15:00,47.1,47.23,47.01,47.2,163803.0,42.8342,42.9525,42.7524,42.9252,163803.0
2021-08-20 10:20:00,47.2,47.31,47.18,47.23,174276.0,42.9252,43.0252,42.907,42.9525,174276.0
2021-08-20 10:25:00,47.23,47.24,47.11,47.12,84005.0,42.9525,42.9616,42.8433,42.8524,84005.0
2021-08-20 10:30:00,47.12,47.25,47.11,47.18,112784.0,42.8524,42.9707,42.8433,42.907,112784.0
2021-08-20 10:35:00,47.19,47.23,47.06,47.09,151160.0,42.9161,42.9525,42.7979,42.8251,151160.0
2021-08-20 10:40:00,47.08,47.11,46.96,47.0,254322.0,42.8161,42.8433,42.7069,42.7433,254322.0
2021-08-20 10:45:00,46.99,47.01,46.91,46.93,117370.0,42.7342,42.7524,42.6615,42.6796,117370.0
2021-08-20 10:50:00,46.93,46.96,46.87,46.96,269884.0,42.6796,42.7069,42.6251,42.7069,269884.0
2021-08-20 10:55:00,46.95,46.96,46.84,46.89,212206.0,42.6978,42.7069,42.5978,42.6433,212206.0
2021-08-20 11:00:00,46.89,46.93,46.87,46.9,110160.0,42.6433,42.6796,42.6251,42.6524,110160.0
2021-08-20 11:05:00,46.9,47.06,46.88,47.05,163547.0,42.6524,42.7979,42.6342,42.7888,163547.0
2021-08-20 11:10:00,47.05,47.17,47.05,47.15,133319.0,42.7888,42.8979,42.7888,42.8797,133319.0
2021-08-20 11:15:00,47.14,47.23,47.14,47.22,119187.0,42.8706,42.9525,42.8706,42.9434,119187.0
2021-08-20 11:20:00,47.21,47.3,47.2,47.25,181160.0,42.9343,43.0161,42.9252,42.9707,181160.0
2021-08-20 11:25:00,47.26,47.29,47.17,47.18,147948.0,42.9798,43.007,42.8979,42.907,147948.0
2021-08-20 11:30:00,47.17,47.24,47.15,47.19,180451.0,42.8979,42.9616,42.8797,42.9161,180451.0
2021-08-20 11:35:00,47.18,47.26,47.17,47.25,153255.0,42.907,42.9798,42.8979,42.9707,153255.0
2021-08-20 11:40:00,47.25,47.34,47.25,47.29,202528.0,42.9707,43.0525,42.9707,43.007,202528.0
2021-08-20 11:45:00,47.28,47.32,47.24,47.26,116682.0,42.9979,43.0343,42.9616,42.9798,116682.0
2021-08-20 11:50:00,47.26,47.3,47.24,47.24,73338.0,42.9798,43.0161,42.9616,42.9616,73338.0
2021-08-20 11:55:00,47.25,47.32,47.22,47.32,121985.0,42.9707,43.0343,42.9434,43.0343,121985.0
2021-08-20 12:00:00,47.32,47.38,47.3,47.37,114346.0,43.0343,43.0889,43.0161,43.0798,114346.0
2021-08-20 12:05:00,47.37,47.38,47.34,47.35,96621.0,43.0798,43.0889,43.0525,43.0616,96621.0
2021-08-20 12:10:00,47.35,47.38,47.29,47.3,92631.0,43.0616,43.0889,43.007,43.0161,92631.0
2021-08-20 12:15:00,47.3,47.31,47.24,47.25,68432.0,43.0161,43.0252,42.9616,42.9707,68432.0
2021-08-20 12:20:00,47.25,47.26,47.2,47.25,47072.0,42.9707,42.9798,42.9252,42.9707,47072.0
2021-08-20 12:25:00,47.24,47.29,47.22,47.29,83173.0,42.9616,43.007,42.9434,43.007,83173.0
2021-08-20 12:30:00,47.29,47.33,47.28,47.3,77658.0,43.007,43.0434,42.9979,43.0161,77658.0
2021-08-20 12:35:00,47.3,47.34,47.29,47.29,61862.0,43.0161,43.0525,43.007,43.007,61862.0
2021-08-20 12:40:00,47.29,47.35,47.29,47.34,63363.0,43.007,43.0616,43.007,43.0525,63363.0
2021-08-20 12:45:00,47.34,47.4,47.32,47.38,97680.0,43.0525,43.1071,43.0343,43.0889,97680.0
2021-08-20 12:50:00,47.39,47.4,47.33,47.35,93363.0,43.098,43.1071,43.0434,43.0616,93363.0
2021-08-20 12:55:00,47.36,47.38,47.26,47.27,95353.0,43.0707,43.0889,42.9798,42.9888,95353.0
2021-08-20 13:00:00,47.28,47.33,47.27,47.33,64240.0,42.9979,43.0434,42.9888,43.0434,64240.0
2021-08-20 13:05:00,47.33,47.35,47.3,47.34,116875.0,43.0434,43.0616,43.0161,43.0525,116875.0
2021-08-20 13:10:00,47.34,47.37,47.31,47.35,74052.0,43.0525,43.0798,43.0252,43.0616,74052.0
2021-08-20 13:15:00,47.35,47.38,47.33,47.36,75509.0,43.0616,43.0889,43.0434,43.0707,75509.0
2021-08-20 13:20:00,47.36,47.38,47.33,47.34,57518.0,43.0707,43.0889,43.0434,43.0525,57518.0
2021-08-20 13:25:00,47.34,47.36,47.3,47.3,81622.0,43.0525,43.0707,43.0161,43.0161,81622.0
2021-08-20 13:30:00,47.31,47.34,47.29,47.31,84934.0,43.0252,43.0525,43.007,43.0252,84934.0
2021-08-20 13:35:00,47.32,47.34,47.27,47.3,122371.0,43.0343,43.0525,42.9888,43.0161,122371.0
2021-08-20 13:40:00,47.29,47.32,47.27,47.3,81440.0,43.007,43.0343,42.9888,43.0161,81440.0
2021-08-20 13:45:00,47.3,47.32,47.27,47.29,56495.0,43.0161,43.0343,42.9888,43.007,56495.0
2021-08-20 13:50:00,47.29,47.37,47.28,47.34,118807.0,43.007,43.0798,42.9979,43.0525,118807.0
2021-08-20 13:55:00,47.34,47.35,47.19,47.2,130820.0,43.0525,43.0616,42.9161,42.9252,130820.0
2021-08-20 14:00:00,47.2,47.32,47.18,47.3,146329.0,42.9252,43.0343,42.907,43.0161,146329.0
2021-08-20 14:05:00,47.31,47.32,47.28,47.3,177108.0,43.0252,43.0343,42.9979,43.0161,177108.0
2021-08-20 14:10:00,47.3,47.31,47.26,47.28,157543.0,43.0161,43.0252,42.9798,42.9979,157543.0
2021-08-20 14:15:00,47.27,47.28,47.25,47.26,198374.0,42.9888,42.9979,42.9707,42.9798,198374.0
2021-08-20 14:20:00,47.26,47.26,47.15,47.16,142555.0,42.9798,42.9798,42.8797,42.8888,142555.0
2021-08-20 14:25:00,47.17,47.22,47.15,47.16,111906.0,42.8979,42.9434,42.8797,42.8888,111906.0
2021-08-20 14:30:00,47.16,47.2,47.16,47.19,54848.0,42.8888,42.9252,42.8888,42.9161,54848.0
2021-08-20 14:35:00,47.19,47.21,47.16,47.18,74714.0,42.9161,42.9343,42.8888,42.907,74714.0
2021-08-20 14:40:00,47.17,47.24,47.16,47.19,83612.0,42.8979,42.9616,42.8888,42.9161,83612.0
2021-08-20 14:45:00,47.19,47.21,47.15,47.18,80419.0,42.9161,42.9343,42.8797,42.907,80419.0
2021-08-20 14:50:00,47.18,47.19,47.14,47.15,224531.0,42.907,42.9161,42.8706,42.8797,224531.0
2021-08-20 14:55:00,47.16,47.24,47.15,47.24,115469.0,42.8888,42.9616,42.8797,42.9616,115469.0
2021-08-20 15:00:00,47.23,47.31,47.23,47.27,121020.0,42.9525,43.0252,42.9525,42.9888,121020.0
2021-08-20 15:05:00,47.26,47.28,47.19,47.21,111429.0,42.9798,42.9979,42.9161,42.9343,111429.0
2021-08-20 15:10:00,47.2,47.24,47.19,47.23,204580.0,42.9252,42.9616,42.9161,42.9525,204580.0
2021-08-20 15:15:00,47.23,47.27,47.23,47.23,113110.0,42.9525,42.9888,42.9525,42.9525,113110.0
2021-08-20 15:20:00,47.24,47.31,47.22,47.3,214268.0,42.9616,43.0252,42.9434,43.0161,214268.0
2021-08-20 15:25:00,47.3,47.32,47.27,47.31,178697.0,43.0161,43.0343,42.9888,43.0252,178697.0
2021-08-20 15:30:00,47.3,47.33,47.26,47.33,134596.0,43.0161,43.0434,42.9798,43.0434,134596.0
2021-08-20 15:35:00,47.33,47.37,47.29,47.36,151057.0,43.0434,43.0798,43.007,43.0707,151057.0
2021-08-20 15:40:00,47.36,47.39,47.31,47.38,193300.0,43.0707,43.098,43.0252,43.0889,193300.0
2021-08-20 15:45:00,47.39,47.44,47.36,47.38,270248.0,43.098,43.1435,43.0707,43.0889,270248.0
2021-08-20 15:50:00,47.38,47.43,47.33,47.35,361710.0,43.0889,43.1344,43.0434,43.0616,361710.0
2021-08-20 15:55:00,47.36,47.45,47.33,47.43,977265.0,43.0707,43.1525,43.0434,43.1344,977265.0
2021-08-23 09:30:00,47.75,47.99,47.75,47.9,596445.0,43.4254,43.6436,43.4254,43.5618,596445.0
2021-08-23 09:35:00,47.91,47.98,47.75,47.78,243978.0,43.5709,43.6345,43.4254,43.4527,243978.0
2021-08-23 09:40:00,47.78,47.85,47.64,47.69,218010.0,43.4527,43.5163,43.3253,43.3708,218010.0
2021-08-23 09:45:00,47.68,47.68,47.44,47.48,322423.0,43.3617,43.3617,43.1435,43.1798,322423.0
2021-08-23 09:50:00,47.48,47.72,47.48,47.71,305158.0,43.1798,43.3981,43.1798,43.389,305158.0
2021-08-23 09:55:00,47.71,47.9,47.7,47.87,211158.0,43.389,43.5618,43.3799,43.5345,211158.0
2021-08-23 10:00:00,47.87,47.91,47.67,47.68,310615.0,43.5345,43.5709,43.3526,43.3617,310615.0
2021-08-23 10:05:00,47.67,47.68,47.5,47.52,249656.0,43.3526,43.3617,43.198,43.2162,249656.0
2021-08-23 10:10:00,47.52,47.71,47.52,47.71,119561.0,43.2162,43.389,43.2162,43.389,119561.0
2021-08-23 10:15:00,47.71,47.85,47.7,47.78,197007.0,43.389,43.5163,43.3799,43.4527,197007.0
2021-08-23 10:20:00,47.79,47.81,47.71,47.75,145358.0,43.4618,43.4799,43.389,43.4254,145358.0
2021-08-23 10:25:00,47.75,47.77,47.63,47.64,128542.0,43.4254,43.4436,43.3162,43.3253,128542.0
2021-08-23 10:30:00,47.63,47.68,47.56,47.61,129329.0,43.3162,43.3617,43.2526,43.2981,129329.0
2021-08-23 10:35:00,47.62,47.73,47.59,47.65,136501.0,43.3071,43.4072,43.2799,43.3344,136501.0
2021-08-23 10:40:00,47.65,47.71,47.64,47.65,137807.0,43.3344,43.389,43.3253,43.3344,137807.0
2021-08-23 10:45:00,47.65,47.67,47.6,47.65,114273.0,43.3344,43.3526,43.289,43.3344,114273.0
2021-08-23 10:50:00,47.66,47.73,47.65,47.68,133884.0,43.3435,43.4072,43.3344,43.3617,133884.0
2021-08-23 10:55:00,47.68,47.71,47.61,47.62,108668.0,43.3617,43.389,43.2981,43.3071,108668.0
2021-08-23 11:00:00,47.62,47.65,47.55,47.65,110815.0,43.3071,43.3344,43.2435,43.3344,110815.0
2021-08-23 11:05:00,47.65,47.67,47.59,47.64,102736.0,43.3344,43.3526,43.2799,43.3253,102736.0
2021-08-23 11:10:00,47.65,47.67,47.61,47.63,94887.0,43.3344,43.3526,43.2981,43.3162,94887.0
2021-08-23 11:15:00,47.64,47.65,47.58,47.62,93259.0,43.3253,43.3344,43.2708,43.3071,93259.0
2021-08-23 11:20:00,47.62,47.7,47.61,47.69,111040.0,43.3071,43.3799,43.2981,43.3708,111040.0
2021-08-23 11:25:00,47.7,47.73,47.64,47.66,135733.0,43.3799,43.4072,43.3253,43.3435,135733.0
2021-08-23 11:30:00,47.67,47.7,47.64,47.65,82806.0,43.3526,43.3799,43.3253,43.3344,82806.0
2021-08-23 11:35:00,47.65,47.66,47.62,47.63,155328.0,43.3344,43.3435,43.3071,43.3162,155328.0
2021-08-23 11:40:00,47.63,47.7,47.63,47.68,78367.0,43.3162,43.3799,43.3162,43.3617,78367.0
2021-08-23 11:45:00,47.68,47.7,47.65,47.66,78217.0,43.3617,43.3799,43.3344,43.3435,78217.0
2021-08-23 11:50:00,47.65,47.7,47.64,47.7,91262.0,43.3344,43.3799,43.3253,43.3799,91262.0
2021-08-23 11:55:00,47.69,47.73,47.67,47.72,86459.0,43.3708,43.4072,43.3526,43.3981,86459.0
2021-08-23 12:00:00,47.72,47.77,47.72,47.77,79456.0,43.3981,43.4436,43.3981,43.4436,79456.0
2021-08-23 12:05:00,47.77,47.8,47.75,47.75,132286.0,43.4436,43.4708,43.4254,43.4254,132286.0
2021-08-23 12:10:00,47.76,47.8,47.75,47.8,102118.0,43.4345,43.4708,43.4254,43.4708,102118.0
2021-08-23 12:15:00,47.8,47.89,47.79,47.89,207852.0,43.4708,43.5527,43.4618,43.5527,207852.0
2021-08-23 12:20:00,47.89,47.9,47.81,47.82,124823.0,43.5527,43.5618,43.4799,43.489,124823.0
2021-08-23 12:25:00,47.82,47.83,47.79,47.82,76708.0,43.489,43.4981,43.4618,43.489,76708.0
2021-08-23 12:30:00,47.82,47.84,47.79,47.84,72299.0,43.489,43.5072,43.4618,43.5072,72299.0
2021-08-23 12:35:00,47.84,47.85,47.78,47.8,159514.0,43.5072,43.5163,43.4527,43.4708,159514.0
2021-08-23 12:40:00,47.8,47.82,47.77,47.8,86967.0,43.4708,43.489,43.4436,43.4708,86967.0
2021-08-23 12:45:00,47.8,47.81,47.7,47.71,71516.0,43.4708,43.4799,43.3799,43.389,71516.0
2021-08-23 12:50:00,47.71,47.77,47.71,47.73,65965.0,43.389,43.4436,43.389,43.4072,65965.0
2021-08-23 12:55:00,47.73,47.79,47.72,47.78,66133.0,43.4072,43.4618,43.3981,43.4527,66133.0
2021-08-23 13:00:00,47.79,47.81,47.75,47.78,89284.0,43.4618,43.4799,43.4254,43.4527,89284.0
2021-08-23 13:05:00,47.78,47.86,47.77,47.84,80155.0,43.4527,43.5254,43.4436,43.5072,80155.0
2021-08-23 13:10:00,47.84,47.89,47.83,47.89,65432.0,43.5072,43.5527,43.4981,43.5527,65432.0
2021-08-23 13:15:00,47.88,47.88,47.82,47.83,64005.0,43.5436,43.5436,43.489,43.4981,64005.0
2021-08-23 13:20:00,47.83,47.87,47.81,47.87,162479.0,43.4981,43.5345,43.4799,43.5345,162479.0
2021-08-23 13:25:00,47.87,47.88,47.82,47.87,90441.0,43.5345,43.5436,43.489,43.5345,90441.0
2021-08-23 13:30:00,47.87,47.93,47.85,47.93,79584.0,43.5345,43.5891,43.5163,43.5891,79584.0
2021-08-23 13:35:00,47.92,47.93,47.83,47.84,121692.0,43.58,43.5891,43.4981,43.5072,121692.0
2021-08-23 13:40:00,47.83,47.84,47.81,47.82,51587.0,43.4981,43.5072,43.4799,43.489,51587.0
2021-08-23 13:45:00,47.82,47.84,47.79,47.82,72311.0,43.489,43.5072,43.4618,43.489,72311.0
2021-08-23 13:50:00,47.82,47.83,47.75,47.75,104378.0,43.489,43.4981,43.4254,43.4254,104378.0
2021-08-23 13:55:00,47.75,47.77,47.73,47.77,119986.0,43.4254,43.4436,43.4072,43.4436,119986.0
2021-08-23 14:00:00,47.77,47.77,47.73,47.77,198024.0,43.4436,43.4436,43.4072,43.4436,198024.0
2021-08-23 14:05:00,47.76,47.81,47.76,47.8,118476.0,43.4345,43.4799,43.4345,43.4708,118476.0
2021-08-23 14:10:00,47.8,47.83,47.75,47.76,164308.0,43.4708,43.4981,43.4254,43.4345,164308.0
2021-08-23 14:15:00,47.76,47.77,47.72,47.77,120011.0,43.4345,43.4436,43.3981,43.4436,120011.0
2021-08-23 14:20:00,47.77,47.82,47.76,47.8,73109.0,43.4436,43.489,43.4345,43.4708,73109.0
2021-08-23 14:25:00,47.8,47.8,47.74,47.75,88678.0,43.4708,43.4708,43.4163,43.4254,88678.0
2021-08-23 14:30:00,47.74,47.79,47.73,47.78,50887.0,43.4163,43.4618,43.4072,43.4527,50887.0
2021-08-23 14:35:00,47.77,47.8,47.76,47.78,89932.0,43.4436,43.4708,43.4345,43.4527,89932.0
2021-08-23 14:40:00,47.77,47.79,47.75,47.78,61315.0,43.4436,43.4618,43.4254,43.4527,61315.0
2021-08-23 14:45:00,47.78,47.81,47.76,47.78,96233.0,43.4527,43.4799,43.4345,43.4527,96233.0
2021-08-23 14:50:00,47.77,47.79,47.75,47.77,67332.0,43.4436,43.4618,43.4254,43.4436,67332.0
2021-08-23 14:55:00,47.78,47.78,47.74,47.75,68755.0,43.4527,43.4527,43.4163,43.4254,68755.0
2021-08-23 15:00:00,47.74,47.75,47.71,47.73,88974.0,43.4163,43.4254,43.389,43.4072,88974.0
2021-08-23 15:05:00,47.73,47.74,47.71,47.72,64534.0,43.4072,43.4163,43.389,43.3981,64534.0
2021-08-23 15:10:00,47.72,47.73,47.68,47.69,72015.0,43.3981,43.4072,43.3617,43.3708,72015.0
2021-08-23 15:15:00,47.69,47.71,47.67,47.71,72332.0,43.3708,43.389,43.3526,43.389,72332.0
2021-08-23 15:20:00,47.71,47.77,47.7,47.73,103703.0,43.389,43.4436,43.3799,43.4072,103703.0
2021-08-23 15:25:00,47.72,47.76,47.71,47.75,92175.0,43.3981,43.4345,43.389,43.4254,92175.0
2021-08-23 15:30:00,47.75,47.76,47.71,47.75,121651.0,43.4254,43.4345,43.389,43.4254,121651.0
2021-08-23 15:35:00,47.75,47.76,47.7,47.71,130875.0,43.4254,43.4345,43.3799,43.389,130875.0
2021-08-23 15:40:00,47.71,47.74,47.69,47.73,285254.0,43.389,43.4163,43.3708,43.4072,285254.0
2021-08-23 15:45:00,47.73,47.74,47.7,47.71,203225.0,43.4072,43.4163,43.3799,43.389,203225.0
2021-08-23 15:50:00,47.72,47.73,47.66,47.68,510569.0,43.3981,43.4072,43.3435,43.3617,510569.0
2021-08-23 15:55:00,47.68,47.69,47.55,47.61,1243688.0,43.3617,43.3708,43.2435,43.2981,1243688.0
2021-08-24 09:30:00,47.75,47.98,47.7,47.87,732332.0,43.4254,43.6345,43.3799,43.5345,732332.0
2021-08-24 09:35:00,47.87,48.24,47.83,48.16,520531.0,43.5345,43.871,43.4981,43.7982,520531.0
2021-08-24 09:40:00,48.16,48.33,48.11,48.12,662348.0,43.7982,43.9528,43.7528,43.7619,662348.0
2021-08-24 09:45:00,48.13,48.16,48.03,48.09,217326.0,43.771,43.7982,43.68,43.7346,217326.0
2021-08-24 09:50:00,48.09,48.18,48.01,48.07,254271.0,43.7346,43.8164,43.6618,43.7164,254271.0
2021-08-24 09:55:00,48.07,48.17,48.03,48.12,117548.0,43.7164,43.8073,43.68,43.7619,117548.0
2021-08-24 10:00:00,48.12,48.14,47.88,47.88,269529.0,43.7619,43.7801,43.5436,43.5436,269529.0
2021-08-24 10:05:00,47.88,47.88,47.74,47.76,266796.0,43.5436,43.5436,43.4163,43.4345,266796.0
2021-08-24 10:10:00,47.76,47.92,47.75,47.88,243667.0,43.4345,43.58,43.4254,43.5436,243667.0
2021-08-24 10:15:00,47.89,47.93,47.83,47.88,128627.0,43.5527,43.5891,43.4981,43.5436,128627.0
2021-08-24 10:20:00,47.88,47.89,47.78,47.79,160501.0,43.5436,43.5527,43.4527,43.4618,160501.0
2021-08-24 10:25:00,47.79,47.87,47.76,47.86,146897.0,43.4618,43.5345,43.4345,43.5254,146897.0
2021-08-24 10:30:00,47.86,47.89,47.79,47.83,122522.0,43.5254,43.5527,43.4618,43.4981,122522.0
2021-08-24 10:35:00,47.82,47.87,47.8,47.84,105048.0,43.489,43.5345,43.4708,43.5072,105048.0
2021-08-24 10:40:00,47.84,47.9,47.83,47.89,98423.0,43.5072,43.5618,43.4981,43.5527,98423.0
2021-08-24 10:45:00,47.88,47.94,47.86,47.91,53379.0,43.5436,43.5982,43.5254,43.5709,53379.0
2021-08-24 10:50:00,47.91,47.98,47.9,47.97,71413.0,43.5709,43.6345,43.5618,43.6254,71413.0
2021-08-24 10:55:00,47.97,47.98,47.92,47.96,88487.0,43.6254,43.6345,43.58,43.6164,88487.0
2021-08-24 11:00:00,47.96,48.05,47.95,48.05,192511.0,43.6164,43.6982,43.6073,43.6982,192511.0
2021-08-24 11:05:00,48.04,48.11,48.0,48.1,314807.0,43.6891,43.7528,43.6527,43.7437,314807.0
2021-08-24 11:10:00,48.09,48.19,48.08,48.18,308436.0,43.7346,43.8255,43.7255,43.8164,308436.0
2021-08-24 11:15:00,48.18,48.19,48.12,48.12,100608.0,43.8164,43.8255,43.7619,43.7619,100608.0
2021-08-24 11:20:00,48.12,48.16,48.11,48.13,149105.0,43.7619,43.7982,43.7528,43.771,149105.0
2021-08-24 11:25:00,48.12,48.16,48.08,48.12,125288.0,43.7619,43.7982,43.7255,43.7619,125288.0
2021-08-24 11:30:00,48.11,48.12,48.02,48.03,109998.0,43.7528,43.7619,43.6709,43.68,109998.0
2021-08-24 11:35:00,48.04,48.06,47.99,48.02,121736.0,43.6891,43.7073,43.6436,43.6709,121736.0
2021-08-24 11:40:00,48.0,48.05,47.97,48.03,72712.0,43.6527,43.6982,43.6254,43.68,72712.0
2021-08-24 11:45:00,48.04,48.07,48.01,48.04,79580.0,43.6891,43.7164,43.6618,43.6891,79580.0
2021-08-24 11:50:00,48.04,48.05,47.98,48.0,81412.0,43.6891,43.6982,43.6345,43.6527,81412.0
2021-08-24 11:55:00,48.0,48.01,47.91,47.95,125559.0,43.6527,43.6618,43.5709,43.6073,125559.0
2021-08-24 12:00:00,47.96,47.99,47.92,47.98,158830.0,43.6164,43.6436,43.58,43.6345,158830.0
2021-08-24 12:05:00,47.98,47.99,47.94,47.96,73588.0,43.6345,43.6436,43.5982,43.6164,73588.0
2021-08-24 12:10:00,47.95,47.98,47.94,47.96,99822.0,43.6073,43.6345,43.5982,43.6164,99822.0
2021-08-24 12:15:00,47.96,48.0,47.94,48.0,96487.0,43.6164,43.6527,43.5982,43.6527,96487.0
2021-08-24 12:20:00,48.0,48.01,47.94,47.95,103772.0,43.6527,43.6618,43.5982,43.6073,103772.0
2021-08-24 12:25:00,47.94,48.01,47.94,48.01,115194.0,43.5982,43.6618,43.5982,43.6618,115194.0
2021-08-24 12:30:00,48.01,48.13,47.99,48.12,99626.0,43.6618,43.771,43.6436,43.7619,99626.0
2021-08-24 12:35:00,48.12,48.14,48.09,48.13,134901.0,43.7619,43.7801,43.7346,43.771,134901.0
2021-08-24 12:40:00,48.13,48.14,48.09,48.11,85275.0,43.771,43.7801,43.7346,43.7528,85275.0
2021-08-24 12:45:00,48.11,48.14,48.09,48.09,136606.0,43.7528,43.7801,43.7346,43.7346,136606.0
2021-08-24 12:50:00,48.09,48.11,48.04,48.05,192018.0,43.7346,43.7528,43.6891,43.6982,192018.0
2021-08-24 12:55:00,48.04,48.1,48.04,48.09,84421.0,43.6891,43.7437,43.6891,43.7346,84421.0
2021-08-24 13:00:00,48.09,48.15,48.08,48.15,66892.0,43.7346,43.7891,43.7255,43.7891,66892.0
2021-08-24 13:05:00,48.15,48.15,48.12,48.14,76698.0,43.7891,43.7891,43.7619,43.7801,76698.0
2021-08-24 13:10:00,48.13,48.19,48.13,48.19,67096.0,43.771,43.8255,43.771,43.8255,67096.0
2021-08-24 13:15:00,48.18,48.19,48.16,48.18,31812.0,43.8164,43.8255,43.7982,43.8164,31812.0
2021-08-24 13:20:00,48.17,48.19,48.15,48.18,57987.0,43.8073,43.8255,43.7891,43.8164,57987.0
2021-08-24 13:25:00,48.18,48.18,48.08,48.09,138097.0,43.8164,43.8164,43.7255,43.7346,138097.0
2021-08-24 13:30:00,48.09,48.1,48.04,48.08,186229.0,43.7346,43.7437,43.6891,43.7255,186229.0
2021-08-24 13:35:00,48.08,48.1,48.06,48.09,29049.0,43.7255,43.7437,43.7073,43.7346,29049.0
2021-08-24 13:40:00,48.09,48.14,48.08,48.14,47498.0,43.7346,43.7801,43.7255,43.7801,47498.0
2021-08-24 13:45:00,48.13,48.13,48.09,48.1,69446.0,43.771,43.771,43.7346,43.7437,69446.0
2021-08-24 13:50:00,48.11,48.12,48.03,48.04,68083.0,43.7528,43.7619,43.68,43.6891,68083.0
2021-08-24 13:55:00,48.04,48.11,48.04,48.1,45148.0,43.6891,43.7528,43.6891,43.7437,45148.0
2021-08-24 14:00:00,48.09,48.16,48.09,48.15,92653.0,43.7346,43.7982,43.7346,43.7891,92653.0
2021-08-24 14:05:00,48.15,48.21,48.14,48.21,85328.0,43.7891,43.8437,43.7801,43.8437,85328.0
2021-08-24 14:10:00,48.2,48.22,48.18,48.19,55802.0,43.8346,43.8528,43.8164,43.8255,55802.0
2021-08-24 14:15:00,48.2,48.2,48.16,48.16,26485.0,43.8346,43.8346,43.7982,43.7982,26485.0
2021-08-24 14:20:00,48.17,48.18,48.12,48.13,51483.0,43.8073,43.8164,43.7619,43.771,51483.0
2021-08-24 14:25:00,48.13,48.14,48.08,48.13,84756.0,43.771,43.7801,43.7255,43.771,84756.0
2021-08-24 14:30:00,48.12,48.13,48.09,48.1,74431.0,43.7619,43.771,43.7346,43.7437,74431.0
2021-08-24 14:35:00,48.1,48.16,48.08,48.14,210590.0,43.7437,43.7982,43.7255,43.7801,210590.0
2021-08-24 14:40:00,48.14,48.17,48.13,48.17,56092.0,43.7801,43.8073,43.771,43.8073,56092.0
2021-08-24 14:45:00,48.17,48.21,48.16,48.2,87504.0,43.8073,43.8437,43.7982,43.8346,87504.0
2021-08-24 14:50:00,48.2,48.25,48.19,48.25,116637.0,43.8346,43.8801,43.8255,43.8801,116637.0
2021-08-24 14:55:00,48.24,48.25,48.2,48.23,217156.0,43.871,43.8801,43.8346,43.8619,217156.0
2021-08-24 15:00:00,48.23,48.25,48.21,48.21,168621.0,43.8619,43.8801,43.8437,43.8437,168621.0
2021-08-24 15:05:00,48.22,48.23,48.18,48.23,140627.0,43.8528,43.8619,43.8164,43.8619,140627.0
2021-08-24 15:10:00,48.23,48.27,48.22,48.27,145959.0,43.8619,43.8983,43.8528,43.8983,145959.0
2021-08-24 15:15:00,48.27,48.34,48.26,48.33,248325.0,43.8983,43.9619,43.8892,43.9528,248325.0
2021-08-24 15:20:00,48.34,48.34,48.27,48.28,116937.0,43.9619,43.9619,43.8983,43.9074,116937.0
2021-08-24 15:25:00,48.28,48.34,48.27,48.3,113262.0,43.9074,43.9619,43.8983,43.9256,113262.0
2021-08-24 15:30:00,48.3,48.33,48.26,48.33,194552.0,43.9256,43.9528,43.8892,43.9528,194552.0
2021-08-24 15:35:00,48.32,48.33,48.25,48.25,219187.0,43.9438,43.9528,43.8801,43.8801,219187.0
2021-08-24 15:40:00,48.26,48.3,48.23,48.29,167795.0,43.8892,43.9256,43.8619,43.9165,167795.0
2021-08-24 15:45:00,48.29,48.31,48.27,48.3,182862.0,43.9165,43.9347,43.8983,43.9256,182862.0
2021-08-24 15:50:00,48.29,48.33,48.27,48.31,400982.0,43.9165,43.9528,43.8983,43.9347,400982.0
2021-08-24 15:55:00,48.32,48.37,48.28,48.35,1206780.0,43.9438,43.9892,43.9074,43.971,1206780.0
2021-08-25 09:30:00,48.62,48.78,48.48,48.58,849162.0,44.2166,44.3621,44.0893,44.1802,849162.0
2021-08-25 09:35:00,48.58,48.69,48.47,48.68,298779.0,44.1802,44.2802,44.0802,44.2711,298779.0
2021-08-25 09:40:00,48.68,48.79,48.59,48.68,199636.0,44.2711,44.3712,44.1893,44.2711,199636.0
2021-08-25 09:45:00,48.69,48.95,48.65,48.94,366071.0,44.2802,44.5167,44.2439,44.5076,366071.0
2021-08-25 09:50:00,48.95,49.08,48.94,49.06,365739.0,44.5167,44.6349,44.5076,44.6167,365739.0
2021-08-25 09:55:00,49.05,49.17,49.03,49.12,272149.0,44.6076,44.7168,44.5894,44.6713,272149.0
2021-08-25 10:00:00,49.12,49.23,49.08,49.08,302882.0,44.6713,44.7713,44.6349,44.6349,302882.0
2021-08-25 10:05:00,49.08,49.11,49.0,49.07,286889.0,44.6349,44.6622,44.5622,44.6258,286889.0
2021-08-25 10:10:00,49.08,49.13,49.04,49.11,287373.0,44.6349,44.6804,44.5985,44.6622,287373.0
2021-08-25 10:15:00,49.1,49.11,48.98,49.07,240854.0,44.6531,44.6622,44.544,44.6258,240854.0
2021-08-25 10:20:00,49.05,49.08,48.96,49.04,204310.0,44.6076,44.6349,44.5258,44.5985,204310.0
2021-08-25 10:25:00,49.04,49.15,49.02,49.13,224741.0,44.5985,44.6986,44.5804,44.6804,224741.0
2021-08-25 10:30:00,49.13,49.18,49.08,49.1,181194.0,44.6804,44.7259,44.6349,44.6531,181194.0
2021-08-25 10:35:00,49.09,49.26,49.07,49.26,208517.0,44.644,44.7986,44.6258,44.7986,208517.0
2021-08-25 10:40:00,49.26,49.36,49.26,49.3,258023.0,44.7986,44.8896,44.7986,44.835,258023.0
2021-08-25 10:45:00,49.3,49.34,49.22,49.27,243750.0,44.835,44.8714,44.7622,44.8077,243750.0
2021-08-25 10:50:00,49.28,49.3,49.22,49.25,189133.0,44.8168,44.835,44.7622,44.7895,189133.0
2021-08-25 10:55:00,49.25,49.25,49.15,49.15,159666.0,44.7895,44.7895,44.6986,44.6986,159666.0
2021-08-25 11:00:00,49.16,49.18,49.06,49.11,204723.0,44.7077,44.7259,44.6167,44.6622,204723.0
2021-08-25 11:05:00,49.11,49.13,49.03,49.09,160666.0,44.6622,44.6804,44.5894,44.644,160666.0
2021-08-25 11:10:00,49.1,49.22,49.09,49.16,219549.0,44.6531,44.7622,44.644,44.7077,219549.0
2021-08-25 11:15:00,49.16,49.18,49.06,49.17,159935.0,44.7077,44.7259,44.6167,44.7168,159935.0
2021-08-25 11:20:00,49.17,49.24,49.17,49.23,132009.0,44.7168,44.7804,44.7168,44.7713,132009.0
2021-08-25 11:25:00,49.23,49.27,49.22,49.27,87697.0,44.7713,44.8077,44.7622,44.8077,87697.0
2021-08-25 11:30:00,49.27,49.33,49.26,49.33,174505.0,44.8077,44.8623,44.7986,44.8623,174505.0
2021-08-25 11:35:00,49.32,49.41,49.32,49.41,155739.0,44.8532,44.935,44.8532,44.935,155739.0
2021-08-25 11:40:00,49.41,49.43,49.39,49.41,85878.0,44.935,44.9532,44.9168,44.935,85878.0
2021-08-25 11:45:00,49.42,49.44,49.38,49.4,89564.0,44.9441,44.9623,44.9077,44.9259,89564.0
2021-08-25 11:50:00,49.4,49.46,49.4,49.42,97363.0,44.9259,44.9805,44.9259,44.9441,97363.0
2021-08-25 11:55:00,49.42,49.51,49.42,49.48,189111.0,44.9441,45.026,44.9441,44.9987,189111.0
2021-08-25 12:00:00,49.49,49.6,49.49,49.55,211393.0,45.0078,45.1078,45.0078,45.0624,211393.0
2021-08-25 12:05:00,49.55,49.57,49.52,49.54,145064.0,45.0624,45.0805,45.0351,45.0533,145064.0
2021-08-25 12:10:00,49.54,49.59,49.53,49.59,145579.0,45.0533,45.0987,45.0442,45.0987,145579.0
2021-08-25 12:15:00,49.59,49.62,49.49,49.57,214471.0,45.0987,45.126,45.0078,45.0805,214471.0
2021-08-25 12:20:00,49.56,49.6,49.55,49.57,162161.0,45.0714,45.1078,45.0624,45.0805,162161.0
2021-08-25 12:25:00,49.57,49.58,49.5,49.52,128454.0,45.0805,45.0896,45.0169,45.0351,128454.0
2021-08-25 12:30:00,49.52,49.53,49.47,49.48,140881.0,45.0351,45.0442,44.9896,44.9987,140881.0
2021-08-25 12:35:00,49.48,49.53,49.47,49.52,159468.0,44.9987,45.0442,44.9896,45.0351,159468.0
2021-08-25 12:40:00,49.51,49.53,49.45,49.45,121555.0,45.026,45.0442,44.9714,44.9714,121555.0
2021-08-25 12:45:00,49.46,49.47,49.38,49.46,123950.0,44.9805,44.9896,44.9077,44.9805,123950.0
2021-08-25 12:50:00,49.46,49.49,49.43,49.45,105180.0,44.9805,45.0078,44.9532,44.9714,105180.0
2021-08-25 12:55:00,49.45,49.47,49.39,49.39,103191.0,44.9714,44.9896,44.9168,44.9168,103191.0
2021-08-25 13:00:00,49.39,49.44,49.36,49.37,128488.0,44.9168,44.9623,44.8896,44.8987,128488.0
2021-08-25 13:05:00,49.37,49.43,49.37,49.43,132142.0,44.8987,44.9532,44.8987,44.9532,132142.0
2021-08-25 13:10:00,49.43,49.5,49.4,49.47,151764.0,44.9532,45.0169,44.9259,44.9896,151764.0
2021-08-25 13:15:00,49.47,49.48,49.41,49.45,171193.0,44.9896,44.9987,44.935,44.9714,171193.0
2021-08-25 13:20:00,49.45,49.46,49.41,49.42,154252.0,44.9714,44.9805,44.935,44.9441,154252.0
2021-08-25 13:25:00,49.42,49.42,49.38,49.4,199487.0,44.9441,44.9441,44.9077,44.9259,199487.0
2021-08-25 13:30:00,49.41,49.46,49.4,49.44,236942.0,44.935,44.9805,44.9259,44.9623,236942.0
2021-08-25 13:35:00,49.45,49.5,49.43,49.48,129211.0,44.9714,45.0169,44.9532,44.9987,129211.0
2021-08-25 13:40:00,49.48,49.54,49.46,49.53,114552.0,44.9987,45.0533,44.9805,45.0442,114552.0
2021-08-25 13:45:00,49.54,49.55,49.49,49.53,155933.0,45.0533,45.0624,45.0078,45.0442,155933.0
2021-08-25 13:50:00,49.53,49.53,49.46,49.51,90204.0,45.0442,45.0442,44.9805,45.026,90204.0
2021-08-25 13:55:00,49.5,49.52,49.46,49.46,65640.0,45.0169,45.0351,44.9805,44.9805,65640.0
2021-08-25 14:00:00,49.46,49.5,49.44,49.48,84323.0,44.9805,45.0169,44.9623,44.9987,84323.0
2021-08-25 14:05:00,49.48,49.52,49.45,49.47,165146.0,44.9987,45.0351,44.9714,44.9896,165146.0
2021-08-25 14:10:00,49.47,49.49,49.4,49.42,150727.0,44.9896,45.0078,44.9259,44.9441,150727.0
2021-08-25 14:15:00,49.41,49.42,49.33,49.34,215758.0,44.935,44.9441,44.8623,44.8714,215758.0
2021-08-25 14:20:00,49.34,49.35,49.27,49.3,270127.0,44.8714,44.8805,44.8077,44.835,270127.0
2021-08-25 14:25:00,49.31,49.36,49.3,49.35,198731.0,44.8441,44.8896,44.835,44.8805,198731.0
2021-08-25 14:30:00,49.34,49.35,49.29,49.31,116077.0,44.8714,44.8805,44.8259,44.8441,116077.0
2021-08-25 14:35:00,49.32,49.35,49.29,49.33,154976.0,44.8532,44.8805,44.8259,44.8623,154976.0
2021-08-25 14:40:00,49.32,49.33,49.3,49.33,143837.0,44.8532,44.8623,44.835,44.8623,143837.0
2021-08-25 14:45:00,49.32,49.33,49.27,49.29,211046.0,44.8532,44.8623,44.8077,44.8259,211046.0
2021-08-25 14:50:00,49.29,49.33,49.28,49.32,131277.0,44.8259,44.8623,44.8168,44.8532,131277.0
2021-08-25 14:55:00,49.32,49.35,49.3,49.33,108956.0,44.8532,44.8805,44.835,44.8623,108956.0
2021-08-25 15:00:00,49.33,49.35,49.3,49.31,151817.0,44.8623,44.8805,44.835,44.8441,151817.0
2021-08-25 15:05:00,49.31,49.33,49.29,49.32,144300.0,44.8441,44.8623,44.8259,44.8532,144300.0
2021-08-25 15:10:00,49.32,49.32,49.26,49.27,183664.0,44.8532,44.8532,44.7986,44.8077,183664.0
2021-08-25 15:15:00,49.27,49.28,49.24,49.27,210064.0,44.8077,44.8168,44.7804,44.8077,210064.0
2021-08-25 15:20:00,49.26,49.27,49.19,49.27,229478.0,44.7986,44.8077,44.735,44.8077,229478.0
2021-08-25 15:25:00,49.27,49.3,49.25,49.26,173192.0,44.8077,44.835,44.7895,44.7986,173192.0
2021-08-25 15:30:00,49.26,49.28,49.24,49.26,240505.0,44.7986,44.8168,44.7804,44.7986,240505.0
2021-08-25 15:35:00,49.26,49.28,49.24,49.26,301343.0,44.7986,44.8168,44.7804,44.7986,301343.0
2021-08-25 15:40:00,49.26,49.3,49.22,49.28,186553.0,44.7986,44.835,44.7622,44.8168,186553.0
2021-08-25 15:45:00,49.28,49.3,49.2,49.25,301218.0,44.8168,44.835,44.7441,44.7895,301218.0
2021-08-25 15:50:00,49.25,49.31,49.24,49.3,721359.0,44.7895,44.8441,44.7804,44.835,721359.0
2021-08-25 15:55:00,49.3,49.39,49.26,49.28,1716613.0,44.835,44.9168,44.7986,44.8168,1716613.0
2021-08-26 09:30:00,49.53,49.76,49.42,49.74,824250.0,45.0442,45.2533,44.9441,45.2351,824250.0
2021-08-26 09:35:00,49.75,49.84,49.62,49.67,348810.0,45.2442,45.3261,45.126,45.1715,348810.0
2021-08-26 09:40:00,49.66,49.76,49.54,49.71,368706.0,45.1624,45.2533,45.0533,45.2079,368706.0
2021-08-26 09:45:00,49.71,49.87,49.61,49.8,535477.0,45.2079,45.3534,45.1169,45.2897,535477.0
2021-08-26 09:50:00,49.8,49.82,49.58,49.68,474384.0,45.2897,45.3079,45.0896,45.1806,474384.0
2021-08-26 09:55:00,49.69,49.74,49.62,49.72,206674.0,45.1897,45.2351,45.126,45.217,206674.0
2021-08-26 10:00:00,49.71,49.8,49.64,49.69,203421.0,45.2079,45.2897,45.1442,45.1897,203421.0
2021-08-26 10:05:00,49.68,49.7,49.59,49.65,181979.0,45.1806,45.1988,45.0987,45.1533,181979.0
2021-08-26 10:10:00,49.64,49.71,49.63,49.69,189690.0,45.1442,45.2079,45.1351,45.1897,189690.0
2021-08-26 10:15:00,49.7,49.75,49.63,49.66,146324.0,45.1988,45.2442,45.1351,45.1624,146324.0
2021-08-26 10:20:00,49.65,49.77,49.64,49.73,79069.0,45.1533,45.2624,45.1442,45.2261,79069.0
2021-08-26 10:25:00,49.73,49.81,49.46,49.69,411672.0,45.2261,45.2988,44.9805,45.1897,411672.0
2021-08-26 10:30:00,49.7,49.75,49.61,49.63,187165.0,45.1988,45.2442,45.1169,45.1351,187165.0
2021-08-26 10:35:00,49.63,49.66,49.55,49.58,213726.0,45.1351,45.1624,45.0624,45.0896,213726.0
2021-08-26 10:40:00,49.57,49.6,49.36,49.37,295871.0,45.0805,45.1078,44.8896,44.8987,295871.0
2021-08-26 10:45:00,49.37,49.44,49.33,49.41,380151.0,44.8987,44.9623,44.8623,44.935,380151.0
2021-08-26 10:50:00,49.41,49.42,49.24,49.26,307494.0,44.935,44.9441,44.7804,44.7986,307494.0
2021-08-26 10:55:00,49.26,49.35,49.23,49.31,153048.0,44.7986,44.8805,44.7713,44.8441,153048.0
2021-08-26 11:00:00,49.32,49.38,49.27,49.32,278763.0,44.8532,44.9077,44.8077,44.8532,278763.0
2021-08-26 11:05:00,49.32,49.36,49.26,49.32,364652.0,44.8532,44.8896,44.7986,44.8532,364652.0
2021-08-26 11:10:00,49.32,49.38,49.3,49.3,301102.0,44.8532,44.9077,44.835,44.835,301102.0
2021-08-26 11:15:00,49.3,49.37,49.27,49.36,84802.0,44.835,44.8987,44.8077,44.8896,84802.0
2021-08-26 11:20:00,49.36,49.47,49.35,49.43,115880.0,44.8896,44.9896,44.8805,44.9532,115880.0
2021-08-26 11:25:00,49.42,49.49,49.4,49.41,138109.0,44.9441,45.0078,44.9259,44.935,138109.0
2021-08-26 11:30:00,49.41,49.43,49.3,49.32,219737.0,44.935,44.9532,44.835,44.8532,219737.0
2021-08-26 11:35:00,49.33,49.4,49.26,49.4,99861.0,44.8623,44.9259,44.7986,44.9259,99861.0
2021-08-26 11:40:00,49.39,49.45,49.36,49.38,98215.0,44.9168,44.9714,44.8896,44.9077,98215.0
2021-08-26 11:45:00,49.38,49.45,49.37,49.41,77837.0,44.9077,44.9714,44.8987,44.935,77837.0
2021-08-26 11:50:00,49.42,49.43,49.34,49.37,56929.0,44.9441,44.9532,44.8714,44.8987,56929.0
2021-08-26 11:55:00,49.37,49.41,49.34,49.38,59874.0,44.8987,44.935,44.8714,44.9077,59874.0
2021-08-26 12:00:00,49.38,49.42,49.35,49.36,72458.0,44.9077,44.9441,44.8805,44.8896,72458.0
2021-08-26 12:05:00,49.36,49.38,49.34,49.36,131743.0,44.8896,44.9077,44.8714,44.8896,131743.0
2021-08-26 12:10:00,49.35,49.39,49.34,49.39,135294.0,44.8805,44.9168,44.8714,44.9168,135294.0
2021-08-26 12:15:00,49.39,49.44,49.36,49.39,149741.0,44.9168,44.9623,44.8896,44.9168,149741.0
2021-08-26 12:20:00,49.39,49.42,49.36,49.39,67259.0,44.9168,44.9441,44.8896,44.9168,67259.0
2021-08-26 12:25:00,49.39,49.43,49.37,49.4,69569.0,44.9168,44.9532,44.8987,44.9259,69569.0
2021-08-26 12:30:00,49.4,49.42,49.37,49.41,70024.0,44.9259,44.9441,44.8987,44.935,70024.0
2021-08-26 12:35:00,49.41,49.47,49.4,49.43,119300.0,44.935,44.9896,44.9259,44.9532,119300.0
2021-08-26 12:40:00,49.43,49.43,49.32,49.32,80567.0,44.9532,44.9532,44.8532,44.8532,80567.0
2021-08-26 12:45:00,49.32,49.38,49.32,49.37,83450.0,44.8532,44.9077,44.8532,44.8987,83450.0
2021-08-26 12:50:00,49.37,49.39,49.33,49.35,113542.0,44.8987,44.9168,44.8623,44.8805,113542.0
2021-08-26 12:55:00,49.35,49.36,49.0,49.23,518990.0,44.8805,44.8896,44.5622,44.7713,518990.0
2021-08-26 13:00:00,49.23,49.27,49.23,49.24,140396.0,44.7713,44.8077,44.7713,44.7804,140396.0
2021-08-26 13:05:00,49.24,49.27,49.22,49.23,116788.0,44.7804,44.8077,44.7622,44.7713,116788.0
2021-08-26 13:10:00,49.23,49.26,49.22,49.26,137955.0,44.7713,44.7986,44.7622,44.7986,137955.0
2021-08-26 13:15:00,49.25,49.27,49.21,49.21,85068.0,44.7895,44.8077,44.7531,44.7531,85068.0
2021-08-26 13:20:00,49.21,49.23,49.05,49.07,195069.0,44.7531,44.7713,44.6076,44.6258,195069.0
2021-08-26 13:25:00,49.07,49.14,49.05,49.13,101202.0,44.6258,44.6895,44.6076,44.6804,101202.0
2021-08-26 13:30:00,49.13,49.14,49.07,49.1,90251.0,44.6804,44.6895,44.6258,44.6531,90251.0
2021-08-26 13:35:00,49.09,49.11,49.06,49.08,171177.0,44.644,44.6622,44.6167,44.6349,171177.0
2021-08-26 13:40:00,49.09,49.13,49.07,49.12,194673.0,44.644,44.6804,44.6258,44.6713,194673.0
2021-08-26 13:45:00,49.12,49.13,49.05,49.06,129371.0,44.6713,44.6804,44.6076,44.6167,129371.0
2021-08-26 13:50:00,49.07,49.08,49.04,49.05,186266.0,44.6258,44.6349,44.5985,44.6076,186266.0
2021-08-26 13:55:00,49.05,49.12,49.05,49.08,144232.0,44.6076,44.6713,44.6076,44.6349,144232.0
2021-08-26 14:00:00,49.08,49.09,49.0,49.04,302922.0,44.6349,44.644,44.5622,44.5985,302922.0
2021-08-26 14:05:00,49.04,49.05,48.97,49.0,234357.0,44.5985,44.6076,44.5349,44.5622,234357.0
2021-08-26 14:10:00,49.0,49.04,48.99,49.03,126476.0,44.5622,44.5985,44.5531,44.5894,126476.0
2021-08-26 14:15:00,49.03,49.08,49.01,49.02,147461.0,44.5894,44.6349,44.5713,44.5804,147461.0
2021-08-26 14:20:00,49.01,49.08,49.01,49.05,109279.0,44.5713,44.6349,44.5713,44.6076,109279.0
2021-08-26 14:25:00,49.05,49.1,49.04,49.07,136804.0,44.6076,44.6531,44.5985,44.6258,136804.0
2021-08-26 14:30:00,49.08,49.08,48.98,49.01,124873.0,44.6349,44.6349,44.544,44.5713,124873.0
2021-08-26 14:35:00,49.0,49.02,48.97,49.02,108530.0,44.5622,44.5804,44.5349,44.5804,108530.0
2021-08-26 14:40:00,49.02,49.04,48.96,49.0,186891.0,44.5804,44.5985,44.5258,44.5622,186891.0
2021-08-26 14:45:00,49.0,49.02,48.95,48.98,298989.0,44.5622,44.5804,44.5167,44.544,298989.0
2021-08-26 14:50:00,48.97,49.07,48.96,49.06,121816.0,44.5349,44.6258,44.5258,44.6167,121816.0
2021-08-26 14:55:00,49.06,49.07,48.99,49.01,184090.0,44.6167,44.6258,44.5531,44.5713,184090.0
2021-08-26 15:00:00,49.01,49.01,48.94,48.98,134499.0,44.5713,44.5713,44.5076,44.544,134499.0
2021-08-26 15:05:00,48.99,49.01,48.94,48.97,189734.0,44.5531,44.5713,44.5076,44.5349,189734.0
2021-08-26 15:10:00,48.97,48.97,48.89,48.97,250741.0,44.5349,44.5349,44.4621,44.5349,250741.0
2021-08-26 15:15:00,48.98,49.1,48.94,49.09,340304.0,44.544,44.6531,44.5076,44.644,340304.0
2021-08-26 15:20:00,49.1,49.12,49.06,49.08,194382.0,44.6531,44.6713,44.6167,44.6349,194382.0
2021-08-26 15:25:00,49.08,49.09,49.0,49.08,260351.0,44.6349,44.644,44.5622,44.6349,260351.0
2021-08-26 15:30:00,49.07,49.13,49.04,49.11,294382.0,44.6258,44.6804,44.5985,44.6622,294382.0
2021-08-26 15:35:00,49.11,49.23,49.09,49.12,433621.0,44.6622,44.7713,44.644,44.6713,433621.0
2021-08-26 15:40:00,49.13,49.19,49.1,49.11,285409.0,44.6804,44.735,44.6531,44.6622,285409.0
2021-08-26 15:45:00,49.11,49.17,49.09,49.13,289169.0,44.6622,44.7168,44.644,44.6804,289169.0
2021-08-26 15:50:00,49.13,49.2,49.12,49.2,436228.0,44.6804,44.7441,44.6713,44.7441,436228.0
2021-08-26 15:55:00,49.2,49.2,49.01,49.05,2122414.0,44.7441,44.7441,44.5713,44.6076,2122414.0
2021-08-27 09:30:00,49.22,49.39,49.12,49.3,554443.0,44.7622,44.9168,44.6713,44.835,554443.0
2021-08-27 09:35:00,49.3,49.74,49.27,49.69,364846.0,44.835,45.2351,44.8077,45.1897,364846.0
2021-08-27 09:40:00,49.7,49.79,49.52,49.59,226383.0,45.1988,45.2806,45.0351,45.0987,226383.0
2021-08-27 09:45:00,49.59,49.75,49.58,49.62,250686.0,45.0987,45.2442,45.0896,45.126,250686.0
2021-08-27 09:50:00,49.63,49.68,49.54,49.57,166155.0,45.1351,45.1806,45.0533,45.0805,166155.0
2021-08-27 09:55:00,49.58,49.64,49.51,49.62,153403.0,45.0896,45.1442,45.026,45.126,153403.0
2021-08-27 10:00:00,49.62,49.62,49.41,49.54,262757.0,45.126,45.126,44.935,45.0533,262757.0
2021-08-27 10:05:00,49.55,49.63,49.36,49.36,381510.0,45.0624,45.1351,44.8896,44.8896,381510.0
2021-08-27 10:10:00,49.37,49.5,49.35,49.37,354222.0,44.8987,45.0169,44.8805,44.8987,354222.0
2021-08-27 10:15:00,49.37,49.38,49.19,49.27,383711.0,44.8987,44.9077,44.735,44.8077,383711.0
2021-08-27 10:20:00,49.28,49.38,49.26,49.38,306436.0,44.8168,44.9077,44.7986,44.9077,306436.0
2021-08-27 10:25:00,49.37,49.41,49.27,49.4,232404.0,44.8987,44.935,44.8077,44.9259,232404.0
2021-08-27 10:30:00,49.4,49.44,49.34,49.36,281911.0,44.9259,44.9623,44.8714,44.8896,281911.0
2021-08-27 10:35:00,49.37,49.54,49.35,49.53,245147.0,44.8987,45.0533,44.8805,45.0442,245147.0
2021-08-27 10:40:00,49.53,49.54,49.41,49.44,201692.0,45.0442,45.0533,44.935,44.9623,201692.0
2021-08-27 10:45:00,49.44,49.54,49.43,49.5,140320.0,44.9623,45.0533,44.9532,45.0169,140320.0
2021-08-27 10:50:00,49.5,49.58,49.47,49.53,206146.0,45.0169,45.0896,44.9896,45.0442,206146.0
2021-08-27 10:55:00,49.53,49.61,49.49,49.6,153009.0,45.0442,45.1169,45.0078,45.1078,153009.0
2021-08-27 11:00:00,49.6,49.66,49.57,49.58,144974.0,45.1078,45.1624,45.0805,45.0896,144974.0
2021-08-27 11:05:00,49.58,49.61,49.54,49.57,95416.0,45.0896,45.1169,45.0533,45.0805,95416.0
2021-08-27 11:10:00,49.58,49.63,49.53,49.61,108001.0,45.0896,45.1351,45.0442,45.1169,108001.0
2021-08-27 11:15:00,49.61,49.63,49.57,49.58,106839.0,45.1169,45.1351,45.0805,45.0896,106839.0
2021-08-27 11:20:00,49.58,49.6,49.56,49.59,92422.0,45.0896,45.1078,45.0714,45.0987,92422.0
2021-08-27 11:25:00,49.59,49.63,49.51,49.51,138730.0,45.0987,45.1351,45.026,45.026,138730.0
2021-08-27 11:30:00,49.51,49.62,49.5,49.59,130847.0,45.026,45.126,45.0169,45.0987,130847.0
2021-08-27 11:35:00,49.59,49.64,49.59,49.62,65864.0,45.0987,45.1442,45.0987,45.126,65864.0
2021-08-27 11:40:00,49.62,49.64,49.54,49.55,82872.0,45.126,45.1442,45.0533,45.0624,82872.0
2021-08-27 11:45:00,49.55,49.62,49.52,49.53,132563.0,45.0624,45.126,45.0351,45.0442,132563.0
2021-08-27 11:50:00,49.53,49.6,49.52,49.59,176009.0,45.0442,45.1078,45.0351,45.0987,176009.0
2021-08-27 11:55:00,49.59,49.65,49.58,49.64,74765.0,45.0987,45.1533,45.0896,45.1442,74765.0
2021-08-27 12:00:00,49.64,49.67,49.59,49.61,98259.0,45.1442,45.1715,45.0987,45.1169,98259.0
2021-08-27 12:05:00,49.61,49.67,49.6,49.66,73554.0,45.1169,45.1715,45.1078,45.1624,73554.0
2021-08-27 12:10:00,49.66,49.68,49.64,49.66,41627.0,45.1624,45.1806,45.1442,45.1624,41627.0
2021-08-27 12:15:00,49.66,49.68,49.61,49.62,60059.0,45.1624,45.1806,45.1169,45.126,60059.0
2021-08-27 12:20:00,49.63,49.66,49.61,49.65,74690.0,45.1351,45.1624,45.1169,45.1533,74690.0
2021-08-27 12:25:00,49.65,49.7,49.64,49.68,112044.0,45.1533,45.1988,45.1442,45.1806,112044.0
2021-08-27 12:30:00,49.69,49.72,49.66,49.72,125975.0,45.1897,45.217,45.1624,45.217,125975.0
2021-08-27 12:35:00,49.72,49.73,49.64,49.66,105021.0,45.217,45.2261,45.1442,45.1624,105021.0
2021-08-27 12:40:00,49.67,49.68,49.61,49.61,90226.0,45.1715,45.1806,45.1169,45.1169,90226.0
2021-08-27 12:45:00,49.62,49.69,49.62,49.68,135016.0,45.126,45.1897,45.126,45.1806,135016.0
2021-08-27 12:50:00,49.68,49.75,49.68,49.73,128395.0,45.1806,45.2442,45.1806,45.2261,128395.0
2021-08-27 12:55:00,49.73,49.77,49.68,49.69,132482.0,45.2261,45.2624,45.1806,45.1897,132482.0
2021-08-27 13:00:00,49.68,49.73,49.67,49.71,119158.0,45.1806,45.2261,45.1715,45.2079,119158.0
2021-08-27 13:05:00,49.71,49.75,49.69,49.73,76667.0,45.2079,45.2442,45.1897,45.2261,76667.0
2021-08-27 13:10:00,49.73,49.73,49.67,49.71,109991.0,45.2261,45.2261,45.1715,45.2079,109991.0
2021-08-27 13:15:00,49.71,49.73,49.67,49.69,74500.0,45.2079,45.2261,45.1715,45.1897,74500.0
2021-08-27 13:20:00,49.69,49.72,49.67,49.71,83234.0,45.1897,45.217,45.1715,45.2079,83234.0
2021-08-27 13:25:00,49.7,49.71,49.67,49.67,70594.0,45.1988,45.2079,45.1715,45.1715,70594.0
2021-08-27 13:30:00,49.67,49.7,49.65,49.66,95846.0,45.1715,45.1988,45.1533,45.1624,95846.0
2021-08-27 13:35:00,49.66,49.68,49.62,49.62,82422.0,45.1624,45.1806,45.126,45.126,82422.0
2021-08-27 13:40:00,49.63,49.65,49.61,49.64,94136.0,45.1351,45.1533,45.1169,45.1442,94136.0
2021-08-27 13:45:00,49.64,49.67,49.62,49.66,97083.0,45.1442,45.1715,45.126,45.1624,97083.0
2021-08-27 13:50:00,49.65,49.68,49.64,49.67,98889.0,45.1533,45.1806,45.1442,45.1715,98889.0
2021-08-27 13:55:00,49.67,49.69,49.63,49.66,113936.0,45.1715,45.1897,45.1351,45.1624,113936.0
2021-08-27 14:00:00,49.67,49.69,49.57,49.58,82946.0,45.1715,45.1897,45.0805,45.0896,82946.0
2021-08-27 14:05:00,49.58,49.61,49.58,49.61,83900.0,45.0896,45.1169,45.0896,45.1169,83900.0
2021-08-27 14:10:00,49.6,49.64,49.59,49.61,77055.0,45.1078,45.1442,45.0987,45.1169,77055.0
2021-08-27 14:15:00,49.62,49.63,49.58,49.61,73957.0,45.126,45.1351,45.0896,45.1169,73957.0
2021-08-27 14:20:00,49.62,49.65,49.59,49.63,74566.0,45.126,45.1533,45.0987,45.1351,74566.0
2021-08-27 14:25:00,49.62,49.65,49.61,49.63,60582.0,45.126,45.1533,45.1169,45.1351,60582.0
2021-08-27 14:30:00,49.63,49.67,49.61,49.62,112010.0,45.1351,45.1715,45.1169,45.126,112010.0
2021-08-27 14:35:00,49.62,49.63,49.57,49.58,83009.0,45.126,45.1351,45.0805,45.0896,83009.0
2021-08-27 14:40:00,49.58,49.6,49.55,49.59,125053.0,45.0896,45.1078,45.0624,45.0987,125053.0
2021-08-27 14:45:00,49.59,49.62,49.57,49.59,101535.0,45.0987,45.126,45.0805,45.0987,101535.0
2021-08-27 14:50:00,49.6,49.63,49.59,49.61,68309.0,45.1078,45.1351,45.0987,45.1169,68309.0
2021-08-27 14:55:00,49.61,49.64,49.59,49.63,50165.0,45.1169,45.1442,45.0987,45.1351,50165.0
2021-08-27 15:00:00,49.64,49.64,49.59,49.61,98329.0,45.1442,45.1442,45.0987,45.1169,98329.0
2021-08-27 15:05:00,49.6,49.63,49.59,49.61,84483.0,45.1078,45.1351,45.0987,45.1169,84483.0
2021-08-27 15:10:00,49.6,49.61,49.57,49.59,114236.0,45.1078,45.1169,45.0805,45.0987,114236.0
2021-08-27 15:15:00,49.6,49.61,49.58,49.59,71301.0,45.1078,45.1169,45.0896,45.0987,71301.0
2021-08-27 15:20:00,49.58,49.61,49.57,49.57,110512.0,45.0896,45.1169,45.0805,45.0805,110512.0
2021-08-27 15:25:00,49.58,49.61,49.55,49.57,150265.0,45.0896,45.1169,45.0624,45.0805,150265.0
2021-08-27 15:30:00,49.57,49.61,49.56,49.61,236766.0,45.0805,45.1169,45.0714,45.1169,236766.0
2021-08-27 15:35:00,49.61,49.63,49.59,49.63,127223.0,45.1169,45.1351,45.0987,45.1351,127223.0
2021-08-27 15:40:00,49.63,49.63,49.56,49.62,189714.0,45.1351,45.1351,45.0714,45.126,189714.0
2021-08-27 15:45:00,49.62,49.7,49.61,49.66,289503.0,45.126,45.1988,45.1169,45.1624,289503.0
2021-08-27 15:50:00,49.67,49.75,49.66,49.75,529050.0,45.1715,45.2442,45.1624,45.2442,529050.0
2021-08-27 15:55:00,49.74,49.85,49.71,49.81,1889830.0,45.2351,45.3352,45.2079,45.2988,1889830.0
2021-08-30 09:30:00,49.76,49.81,49.29,49.37,633811.0,45.2533,45.2988,44.8259,44.8987,633811.0
2021-08-30 09:35:00,49.37,49.37,48.89,48.9,352742.0,44.8987,44.8987,44.4621,44.4712,352742.0
2021-08-30 09:40:00,48.9,48.91,48.66,48.75,441164.0,44.4712,44.4803,44.253,44.3348,441164.0
2021-08-30 09:45:00,48.75,48.78,48.64,48.7,569125.0,44.3348,44.3621,44.2348,44.2893,569125.0
2021-08-30 09:50:00,48.71,48.86,48.69,48.82,278775.0,44.2984,44.4348,44.2802,44.3985,278775.0
2021-08-30 09:55:00,48.83,48.83,48.69,48.73,250638.0,44.4076,44.4076,44.2802,44.3166,250638.0
2021-08-30 10:00:00,48.73,48.73,48.43,48.43,385199.0,44.3166,44.3166,44.0438,44.0438,385199.0
2021-08-30 10:05:00,48.43,48.54,48.42,48.47,315495.0,44.0438,44.1438,44.0347,44.0802,315495.0
2021-08-30 10:10:00,48.48,48.57,48.4,48.47,312316.0,44.0893,44.1711,44.0165,44.0802,312316.0
2021-08-30 10:15:00,48.48,48.7,48.47,48.68,304519.0,44.0893,44.2893,44.0802,44.2711,304519.0
2021-08-30 10:20:00,48.67,48.8,48.63,48.79,268218.0,44.2621,44.3803,44.2257,44.3712,268218.0
2021-08-30 10:25:00,48.78,48.8,48.72,48.75,190479.0,44.3621,44.3803,44.3075,44.3348,190479.0
2021-08-30 10:30:00,48.75,48.76,48.64,48.74,197224.0,44.3348,44.3439,44.2348,44.3257,197224.0
2021-08-30 10:35:00,48.73,48.85,48.73,48.83,127736.0,44.3166,44.4257,44.3166,44.4076,127736.0
2021-08-30 10:40:00,48.84,48.96,48.83,48.95,179088.0,44.4167,44.5258,44.4076,44.5167,179088.0
2021-08-30 10:45:00,48.95,48.96,48.86,48.89,139605.0,44.5167,44.5258,44.4348,44.4621,139605.0
2021-08-30 10:50:00,48.89,48.93,48.85,48.92,184077.0,44.4621,44.4985,44.4257,44.4894,184077.0
2021-08-30 10:55:00,48.93,48.94,48.87,48.91,117393.0,44.4985,44.5076,44.4439,44.4803,117393.0
2021-08-30 11:00:00,48.91,48.93,48.81,48.86,142638.0,44.4803,44.4985,44.3894,44.4348,142638.0
2021-08-30 11:05:00,48.86,48.88,48.83,48.85,86379.0,44.4348,44.453,44.4076,44.4257,86379.0
2021-08-30 11:10:00,48.86,48.99,48.86,48.97,164308.0,44.4348,44.5531,44.4348,44.5349,164308.0
2021-08-30 11:15:00,48.97,48.99,48.95,48.97,130282.0,44.5349,44.5531,44.5167,44.5349,130282.0
2021-08-30 11:20:00,48.98,49.01,48.92,48.99,120536.0,44.544,44.5713,44.4894,44.5531,120536.0
2021-08-30 11:25:00,48.98,49.07,48.95,48.98,192949.0,44.544,44.6258,44.5167,44.544,192949.0
2021-08-30 11:30:00,48.98,49.03,48.95,48.99,122188.0,44.544,44.5894,44.5167,44.5531,122188.0
2021-08-30 11:35:00,49.0,49.0,48.88,48.96,174537.0,44.5622,44.5622,44.453,44.5258,174537.0
2021-08-30 11:40:00,48.96,49.0,48.93,48.98,93270.0,44.5258,44.5622,44.4985,44.544,93270.0
2021-08-30 11:45:00,48.98,48.98,48.88,48.91,95134.0,44.544,44.544,44.453,44.4803,95134.0
2021-08-30 11:50:00,48.91,49.0,48.9,48.96,56820.0,44.4803,44.5622,44.4712,44.5258,56820.0
2021-08-30 11:55:00,48.96,49.03,48.95,49.0,106830.0,44.5258,44.5894,44.5167,44.5622,106830.0
2021-08-30 12:00:00,49.0,49.06,49.0,49.03,96642.0,44.5622,44.6167,44.5622,44.5894,96642.0
2021-08-30 12:05:00,49.03,49.08,48.97,48.97,122195.0,44.5894,44.6349,44.5349,44.5349,122195.0
2021-08-30 12:10:00,48.97,48.99,48.93,48.98,44698.0,44.5349,44.5531,44.4985,44.544,44698.0
2021-08-30 12:15:00,48.98,49.0,48.88,48.89,106993.0,44.544,44.5622,44.453,44.4621,106993.0
2021-08-30 12:20:00,48.9,48.92,48.85,48.9,120100.0,44.4712,44.4894,44.4257,44.4712,120100.0
2021-08-30 12:25:00,48.9,48.91,48.84,48.86,101960.0,44.4712,44.4803,44.4167,44.4348,101960.0
2021-08-30 12:30:00,48.86,48.92,48.85,48.89,72229.0,44.4348,44.4894,44.4257,44.4621,72229.0
2021-08-30 12:35:00,48.9,48.9,48.86,48.87,67577.0,44.4712,44.4712,44.4348,44.4439,67577.0
2021-08-30 12:40:00,48.87,48.92,48.84,48.9,61757.0,44.4439,44.4894,44.4167,44.4712,61757.0
2021-08-30 12:45:00,48.91,48.91,48.87,48.9,61973.0,44.4803,44.4803,44.4439,44.4712,61973.0
2021-08-30 12:50:00,48.9,48.91,48.82,48.82,65655.0,44.4712,44.4803,44.3985,44.3985,65655.0
2021-08-30 12:55:00,48.83,48.85,48.79,48.84,109002.0,44.4076,44.4257,44.3712,44.4167,109002.0
2021-08-30 13:00:00,48.84,48.88,48.79,48.81,88955.0,44.4167,44.453,44.3712,44.3894,88955.0
2021-08-30 13:05:00,48.82,48.82,48.72,48.73,110391.0,44.3985,44.3985,44.3075,44.3166,110391.0
2021-08-30 13:10:00,48.72,48.78,48.72,48.76,100192.0,44.3075,44.3621,44.3075,44.3439,100192.0
2021-08-30 13:15:00,48.77,48.78,48.73,48.76,90184.0,44.353,44.3621,44.3166,44.3439,90184.0
2021-08-30 13:20:00,48.75,48.79,48.74,48.78,89459.0,44.3348,44.3712,44.3257,44.3621,89459.0
2021-08-30 13:25:00,48.78,48.81,48.76,48.77,68766.0,44.3621,44.3894,44.3439,44.353,68766.0
2021-08-30 13:30:00,48.77,48.77,48.68,48.71,130494.0,44.353,44.353,44.2711,44.2984,130494.0
2021-08-30 13:35:00,48.71,48.76,48.67,48.75,80133.0,44.2984,44.3439,44.2621,44.3348,80133.0
2021-08-30 13:40:00,48.76,48.81,48.75,48.79,88076.0,44.3439,44.3894,44.3348,44.3712,88076.0
2021-08-30 13:45:00,48.79,48.82,48.73,48.74,65545.0,44.3712,44.3985,44.3166,44.3257,65545.0
2021-08-30 13:50:00,48.75,48.77,48.7,48.72,80539.0,44.3348,44.353,44.2893,44.3075,80539.0
2021-08-30 13:55:00,48.71,48.74,48.7,48.73,44128.0,44.2984,44.3257,44.2893,44.3166,44128.0
2021-08-30 14:00:00,48.72,48.74,48.68,48.71,80954.0,44.3075,44.3257,44.2711,44.2984,80954.0
2021-08-30 14:05:00,48.71,48.75,48.69,48.71,77939.0,44.2984,44.3348,44.2802,44.2984,77939.0
2021-08-30 14:10:00,48.71,48.75,48.69,48.7,51513.0,44.2984,44.3348,44.2802,44.2893,51513.0
2021-08-30 14:15:00,48.7,48.75,48.67,48.67,95603.0,44.2893,44.3348,44.2621,44.2621,95603.0
2021-08-30 14:20:00,48.68,48.69,48.62,48.63,90340.0,44.2711,44.2802,44.2166,44.2257,90340.0
2021-08-30 14:25:00,48.63,48.69,48.62,48.69,70511.0,44.2257,44.2802,44.2166,44.2802,70511.0
2021-08-30 14:30:00,48.68,48.69,48.64,48.66,70873.0,44.2711,44.2802,44.2348,44.253,70873.0
2021-08-30 14:35:00,48.66,48.67,48.62,48.64,38698.0,44.253,44.2621,44.2166,44.2348,38698.0
2021-08-30 14:40:00,48.64,48.67,48.63,48.64,43570.0,44.2348,44.2621,44.2257,44.2348,43570.0
2021-08-30 14:45:00,48.64,48.67,48.63,48.66,64013.0,44.2348,44.2621,44.2257,44.253,64013.0
2021-08-30 14:50:00,48.66,48.71,48.65,48.7,112579.0,44.253,44.2984,44.2439,44.2893,112579.0
2021-08-30 14:55:00,48.71,48.71,48.63,48.63,95992.0,44.2984,44.2984,44.2257,44.2257,95992.0
2021-08-30 15:00:00,48.63,48.74,48.63,48.74,128493.0,44.2257,44.3257,44.2257,44.3257,128493.0
2021-08-30 15:05:00,48.73,48.76,48.73,48.75,89066.0,44.3166,44.3439,44.3166,44.3348,89066.0
2021-08-30 15:10:00,48.75,48.75,48.68,48.7,108216.0,44.3348,44.3348,44.2711,44.2893,108216.0
2021-08-30 15:15:00,48.71,48.72,48.6,48.61,237909.0,44.2984,44.3075,44.1984,44.2075,237909.0
2021-08-30 15:20:00,48.6,48.64,48.55,48.57,161451.0,44.1984,44.2348,44.1529,44.1711,161451.0
2021-08-30 15:25:00,48.57,48.65,48.56,48.61,98068.0,44.1711,44.2439,44.162,44.2075,98068.0
2021-08-30 15:30:00,48.6,48.61,48.54,48.56,245590.0,44.1984,44.2075,44.1438,44.162,245590.0
2021-08-30 15:35:00,48.56,48.57,48.51,48.52,255524.0,44.162,44.1711,44.1165,44.1256,255524.0
2021-08-30 15:40:00,48.52,48.54,48.5,48.51,168795.0,44.1256,44.1438,44.1074,44.1165,168795.0
2021-08-30 15:45:00,48.5,48.54,48.48,48.5,279307.0,44.1074,44.1438,44.0893,44.1074,279307.0
2021-08-30 15:50:00,48.49,48.5,48.44,48.44,331779.0,44.0984,44.1074,44.0529,44.0529,331779.0
2021-08-30 15:55:00,48.45,48.45,48.35,48.41,1122647.0,44.062,44.062,43.971,44.0256,1122647.0
2021-08-31 09:30:00,48.41,48.75,48.37,48.58,947563.0,44.0256,44.3348,43.9892,44.1802,947563.0
2021-08-31 09:35:00,48.58,48.76,48.49,48.56,314610.0,44.1802,44.3439,44.0984,44.162,314610.0
2021-08-31 09:40:00,48.57,48.64,48.5,48.53,248419.0,44.1711,44.2348,44.1074,44.1347,248419.0
2021-08-31 09:45:00,48.53,48.54,48.23,48.28,321840.0,44.1347,44.1438,43.8619,43.9074,321840.0
2021-08-31 09:50:00,48.28,48.31,48.08,48.17,244034.0,43.9074,43.9347,43.7255,43.8073,244034.0
2021-08-31 09:55:00,48.17,48.28,48.1,48.26,266091.0,43.8073,43.9074,43.7437,43.8892,266091.0
2021-08-31 10:00:00,48.26,48.44,48.25,48.44,387765.0,43.8892,44.0529,43.8801,44.0529,387765.0
2021-08-31 10:05:00,48.43,48.49,48.27,48.49,268478.0,44.0438,44.0984,43.8983,44.0984,268478.0
2021-08-31 10:10:00,48.49,48.67,48.43,48.66,186951.0,44.0984,44.2621,44.0438,44.253,186951.0
2021-08-31 10:15:00,48.67,48.72,48.63,48.7,203660.0,44.2621,44.3075,44.2257,44.2893,203660.0
2021-08-31 10:20:00,48.7,48.71,48.54,48.55,116283.0,44.2893,44.2984,44.1438,44.1529,116283.0
2021-08-31 10:25:00,48.54,48.54,48.41,48.54,168772.0,44.1438,44.1438,44.0256,44.1438,168772.0
2021-08-31 10:30:00,48.54,48.64,48.48,48.56,138260.0,44.1438,44.2348,44.0893,44.162,138260.0
2021-08-31 10:35:00,48.56,48.74,48.52,48.72,168821.0,44.162,44.3257,44.1256,44.3075,168821.0
2021-08-31 10:40:00,48.72,48.78,48.69,48.74,107468.0,44.3075,44.3621,44.2802,44.3257,107468.0
2021-08-31 10:45:00,48.74,48.86,48.72,48.85,129561.0,44.3257,44.4348,44.3075,44.4257,129561.0
2021-08-31 10:50:00,48.84,48.91,48.83,48.89,194177.0,44.4167,44.4803,44.4076,44.4621,194177.0
2021-08-31 10:55:00,48.89,48.91,48.8,48.83,127349.0,44.4621,44.4803,44.3803,44.4076,127349.0
2021-08-31 11:00:00,48.83,48.88,48.79,48.88,95495.0,44.4076,44.453,44.3712,44.453,95495.0
2021-08-31 11:05:00,48.87,48.92,48.82,48.84,69636.0,44.4439,44.4894,44.3985,44.4167,69636.0
2021-08-31 11:10:00,48.84,48.84,48.78,48.84,86792.0,44.4167,44.4167,44.3621,44.4167,86792.0
2021-08-31 11:15:00,48.84,48.93,48.82,48.93,102979.0,44.4167,44.4985,44.3985,44.4985,102979.0
2021-08-31 11:20:00,48.93,48.99,48.91,48.93,199876.0,44.4985,44.5531,44.4803,44.4985,199876.0
2021-08-31 11:25:00,48.93,48.95,48.88,48.9,84350.0,44.4985,44.5167,44.453,44.4712,84350.0
2021-08-31 11:30:00,48.89,48.92,48.83,48.86,109556.0,44.4621,44.4894,44.4076,44.4348,109556.0
2021-08-31 11:35:00,48.86,48.89,48.81,48.84,48520.0,44.4348,44.4621,44.3894,44.4167,48520.0
2021-08-31 11:40:00,48.84,48.89,48.82,48.88,53173.0,44.4167,44.4621,44.3985,44.453,53173.0
2021-08-31 11:45:00,48.88,48.89,48.82,48.87,128945.0,44.453,44.4621,44.3985,44.4439,128945.0
2021-08-31 11:50:00,48.86,48.87,48.79,48.81,71453.0,44.4348,44.4439,44.3712,44.3894,71453.0
2021-08-31 11:55:00,48.82,48.83,48.79,48.81,55062.0,44.3985,44.4076,44.3712,44.3894,55062.0
2021-08-31 12:00:00,48.8,48.84,48.78,48.83,74048.0,44.3803,44.4167,44.3621,44.4076,74048.0
2021-08-31 12:05:00,48.83,48.91,48.83,48.89,94153.0,44.4076,44.4803,44.4076,44.4621,94153.0
2021-08-31 12:10:00,48.9,48.91,48.84,48.88,81190.0,44.4712,44.4803,44.4167,44.453,81190.0
2021-08-31 12:15:00,48.89,48.9,48.83,48.85,125107.0,44.4621,44.4712,44.4076,44.4257,125107.0
2021-08-31 12:20:00,48.85,48.95,48.84,48.94,85754.0,44.4257,44.5167,44.4167,44.5076,85754.0
2021-08-31 12:25:00,48.94,48.95,48.91,48.92,92970.0,44.5076,44.5167,44.4803,44.4894,92970.0
2021-08-31 12:30:00,48.92,48.93,48.86,48.89,49798.0,44.4894,44.4985,44.4348,44.4621,49798.0
2021-08-31 12:35:00,48.89,48.91,48.86,48.87,49508.0,44.4621,44.4803,44.4348,44.4439,49508.0
2021-08-31 12:40:00,48.87,48.91,48.87,48.9,57549.0,44.4439,44.4803,44.4439,44.4712,57549.0
2021-08-31 12:45:00,48.9,48.91,48.78,48.79,114355.0,44.4712,44.4803,44.3621,44.3712,114355.0
2021-08-31 12:50:00,48.8,48.84,48.78,48.84,75489.0,44.3803,44.4167,44.3621,44.4167,75489.0
2021-08-31 12:55:00,48.84,48.87,48.0,48.55,1628344.0,44.4167,44.4439,43.6527,44.1529,1628344.0
2021-08-31 13:00:00,48.55,48.6,47.55,47.73,2895825.0,44.1529,44.1984,43.2435,43.4072,2895825.0
2021-08-31 13:05:00,47.73,47.91,47.08,47.09,1853260.0,43.4072,43.5709,42.8161,42.8251,1853260.0
2021-08-31 13:10:00,47.1,47.39,47.05,47.21,2284979.0,42.8342,43.098,42.7888,42.9343,2284979.0
2021-08-31 13:15:00,47.2,47.22,46.68,46.83,2639002.0,42.9252,42.9434,42.4523,42.5887,2639002.0
2021-08-31 13:20:00,46.83,46.94,46.33,46.48,2140043.0,42.5887,42.6887,42.134,42.2704,2140043.0
2021-08-31 13:25:00,46.48,46.75,46.46,46.61,1767245.0,42.2704,42.5159,42.2522,42.3886,1767245.0
2021-08-31 13:30:00,46.61,46.62,46.07,46.38,2411272.0,42.3886,42.3977,41.8975,42.1795,2411272.0
2021-08-31 13:35:00,46.38,46.43,46.21,46.41,1314386.0,42.1795,42.2249,42.0248,42.2067,1314386.0
2021-08-31 13:40:00,46.42,46.6,46.36,46.6,1334220.0,42.2158,42.3795,42.1613,42.3795,1334220.0
2021-08-31 13:45:00,46.6,46.71,46.54,46.61,970690.0,42.3795,42.4796,42.325,42.3886,970690.0
2021-08-31 13:50:00,46.61,46.61,46.33,46.36,1044143.0,42.3886,42.3886,42.134,42.1613,1044143.0
2021-08-31 13:55:00,46.36,46.41,46.28,46.4,892008.0,42.1613,42.2067,42.0885,42.1976,892008.0
2021-08-31 14:00:00,46.39,46.4,46.15,46.28,941799.0,42.1885,42.1976,41.9703,42.0885,941799.0
2021-08-31 14:05:00,46.27,46.29,46.03,46.21,1207316.0,42.0794,42.0976,41.8612,42.0248,1207316.0
2021-08-31 14:10:00,46.21,46.28,46.1,46.13,755052.0,42.0248,42.0885,41.9248,41.9521,755052.0
2021-08-31 14:15:00,46.14,46.16,46.05,46.15,683863.0,41.9612,41.9794,41.8793,41.9703,683863.0
2021-08-31 14:20:00,46.15,46.15,45.93,45.98,1021514.0,41.9703,41.9703,41.7702,41.8157,1021514.0
2021-08-31 14:25:00,45.99,46.04,45.85,45.88,1255007.0,41.8248,41.8702,41.6975,41.7247,1255007.0
2021-08-31 14:30:00,45.88,46.01,45.87,45.95,1085905.0,41.7247,41.843,41.7156,41.7884,1085905.0
2021-08-31 14:35:00,45.96,45.97,45.77,45.8,1377442.0,41.7975,41.8066,41.6247,41.652,1377442.0
2021-08-31 14:40:00,45.8,46.07,45.77,45.94,1338180.0,41.652,41.8975,41.6247,41.7793,1338180.0
2021-08-31 14:45:00,45.94,45.97,45.74,45.79,797252.0,41.7793,41.8066,41.5974,41.6429,797252.0
2021-08-31 14:50:00,45.79,45.84,45.7,45.83,1126110.0,41.6429,41.6884,41.561,41.6793,1126110.0
2021-08-31 14:55:00,45.83,45.9,45.74,45.77,1249110.0,41.6793,41.7429,41.5974,41.6247,1249110.0
2021-08-31 15:00:00,45.77,45.83,45.45,45.51,1917304.0,41.6247,41.6793,41.3337,41.3882,1917304.0
2021-08-31 15:05:00,45.5,45.57,45.42,45.55,1249250.0,41.3792,41.4428,41.3064,41.4246,1249250.0
2021-08-31 15:10:00,45.55,45.55,45.21,45.27,1476852.0,41.4246,41.4246,41.1154,41.17,1476852.0
2021-08-31 15:15:00,45.27,45.47,45.26,45.41,1192597.0,41.17,41.3519,41.1609,41.2973,1192597.0
2021-08-31 15:20:00,45.41,45.43,45.36,45.41,1183598.0,41.2973,41.3155,41.2518,41.2973,1183598.0
2021-08-31 15:25:00,45.41,45.46,45.38,45.46,1224617.0,41.2973,41.3428,41.27,41.3428,1224617.0
2021-08-31 15:30:00,45.45,45.5,45.33,45.38,1222069.0,41.3337,41.3792,41.2245,41.27,1222069.0
2021-08-31 15:35:00,45.37,45.5,45.33,45.48,997761.0,41.2609,41.3792,41.2245,41.361,997761.0
2021-08-31 15:40:00,45.48,45.53,45.43,45.48,1340196.0,41.361,41.4064,41.3155,41.361,1340196.0
2021-08-31 15:45:00,45.48,45.49,45.29,45.3,1233876.0,41.361,41.3701,41.1882,41.1973,1233876.0
2021-08-31 15:50:00,45.3,45.68,45.29,45.62,2532583.0,41.1973,41.5429,41.1882,41.4883,2532583.0
2021-08-31 15:55:00,45.62,45.81,45.57,45.68,3826345.0,41.4883,41.6611,41.4428,41.5429,3826345.0
2021-09-01 09:30:00,45.7,45.97,45.06,45.12,2534012.0,41.561,41.8066,40.979,41.0336,2534012.0
2021-09-01 09:35:00,45.1,45.46,44.98,45.21,1610895.0,41.0154,41.3428,40.9062,41.1154,1610895.0
2021-09-01 09:40:00,45.21,45.22,44.79,44.84,2166042.0,41.1154,41.1245,40.7335,40.7789,2166042.0
2021-09-01 09:45:00,44.84,44.96,44.59,44.65,1800374.0,40.7789,40.8881,40.5516,40.6061,1800374.0
2021-09-01 09:50:00,44.66,44.7,44.35,44.53,2014389.0,40.6152,40.6516,40.3333,40.497,2014389.0
2021-09-01 09:55:00,44.54,44.59,44.34,44.37,1369522.0,40.5061,40.5516,40.3242,40.3515,1369522.0
2021-09-01 10:00:00,44.37,44.55,44.09,44.49,2314420.0,40.3515,40.5152,40.0969,40.4606,2314420.0
2021-09-01 10:05:00,44.49,44.52,43.84,43.91,2203149.0,40.4606,40.4879,39.8695,39.9332,2203149.0
2021-09-01 10:10:00,43.91,44.05,43.7,44.01,2345411.0,39.9332,40.0605,39.7422,40.0241,2345411.0
2021-09-01 10:15:00,44.01,44.2,43.97,44.17,1230031.0,40.0241,40.1969,39.9877,40.1696,1230031.0
2021-09-01 10:20:00,44.16,44.2,43.95,43.95,1560758.0,40.1605,40.1969,39.9695,39.9695,1560758.0
2021-09-01 10:25:00,43.96,44.2,43.85,44.18,1656997.0,39.9786,40.1969,39.8786,40.1787,1656997.0
2021-09-01 10:30:00,44.18,44.36,44.17,44.3,1530630.0,40.1787,40.3424,40.1696,40.2878,1530630.0
2021-09-01 10:35:00,44.31,44.32,44.15,44.23,864186.0,40.2969,40.306,40.1514,40.2242,864186.0
2021-09-01 10:40:00,44.24,44.28,44.11,44.23,1014479.0,40.2333,40.2696,40.115,40.2242,1014479.0
2021-09-01 10:45:00,44.22,44.38,44.17,44.26,1117067.0,40.2151,40.3606,40.1696,40.2515,1117067.0
2021-09-01 10:50:00,44.27,44.32,44.21,44.29,1116776.0,40.2606,40.306,40.206,40.2787,1116776.0
2021-09-01 10:55:00,44.28,44.32,44.24,44.3,780751.0,40.2696,40.306,40.2333,40.2878,780751.0
2021-09-01 11:00:00,44.29,44.31,44.15,44.16,737001.0,40.2787,40.2969,40.1514,40.1605,737001.0
2021-09-01 11:05:00,44.16,44.35,44.15,44.33,696283.0,40.1605,40.3333,40.1514,40.3151,696283.0
2021-09-01 11:10:00,44.34,44.34,44.17,44.22,499891.0,40.3242,40.3242,40.1696,40.2151,499891.0
2021-09-01 11:15:00,44.22,44.27,44.2,44.24,562299.0,40.2151,40.2606,40.1969,40.2333,562299.0
2021-09-01 11:20:00,44.24,44.25,44.07,44.16,795882.0,40.2333,40.2424,40.0787,40.1605,795882.0
2021-09-01 11:25:00,44.15,44.22,44.09,44.12,518493.0,40.1514,40.2151,40.0969,40.1241,518493.0
2021-09-01 11:30:00,44.13,44.19,44.01,44.17,581583.0,40.1332,40.1878,40.0241,40.1696,581583.0
2021-09-01 11:35:00,44.16,44.2,44.06,44.06,397387.0,40.1605,40.1969,40.0696,40.0696,397387.0
2021-09-01 11:40:00,44.07,44.1,43.98,44.0,784131.0,40.0787,40.1059,39.9968,40.015,784131.0
2021-09-01 11:45:00,44.0,44.01,43.9,43.92,511997.0,40.015,40.0241,39.9241,39.9423,511997.0
2021-09-01 11:50:00,43.92,43.94,43.86,43.89,545784.0,39.9423,39.9604,39.8877,39.915,545784.0
2021-09-01 11:55:00,43.89,43.95,43.79,43.82,1012419.0,39.915,39.9695,39.824,39.8513,1012419.0
2021-09-01 12:00:00,43.81,43.82,43.71,43.73,1335094.0,39.8422,39.8513,39.7513,39.7695,1335094.0
2021-09-01 12:05:00,43.74,43.86,43.73,43.82,879918.0,39.7786,39.8877,39.7695,39.8513,879918.0
2021-09-01 12:10:00,43.82,43.88,43.77,43.87,570634.0,39.8513,39.9059,39.8058,39.8968,570634.0
2021-09-01 12:15:00,43.87,43.9,43.8,43.83,518583.0,39.8968,39.9241,39.8331,39.8604,518583.0
2021-09-01 12:20:00,43.83,43.86,43.79,43.8,473684.0,39.8604,39.8877,39.824,39.8331,473684.0
2021-09-01 12:25:00,43.81,43.81,43.72,43.75,410655.0,39.8422,39.8422,39.7604,39.7876,410655.0
2021-09-01 12:30:00,43.75,43.91,43.72,43.9,729498.0,39.7876,39.9332,39.7604,39.9241,729498.0
2021-09-01 12:35:00,43.9,43.94,43.87,43.88,527773.0,39.9241,39.9604,39.8968,39.9059,527773.0
2021-09-01 12:40:00,43.88,43.91,43.82,43.82,363531.0,39.9059,39.9332,39.8513,39.8513,363531.0
2021-09-01 12:45:00,43.83,43.85,43.73,43.77,622011.0,39.8604,39.8786,39.7695,39.8058,622011.0
2021-09-01 12:50:00,43.78,43.79,43.52,43.61,1273320.0,39.8149,39.824,39.5785,39.6603,1273320.0
2021-09-01 12:55:00,43.61,43.69,43.6,43.62,969074.0,39.6603,39.7331,39.6512,39.6694,969074.0
2021-09-01 13:00:00,43.63,43.66,43.58,43.58,649241.0,39.6785,39.7058,39.633,39.633,649241.0
2021-09-01 13:05:00,43.59,43.6,43.54,43.59,771644.0,39.6421,39.6512,39.5967,39.6421,771644.0
2021-09-01 13:10:00,43.59,43.73,43.59,43.65,1235624.0,39.6421,39.7695,39.6421,39.6967,1235624.0
2021-09-01 13:15:00,43.65,43.69,43.61,43.68,316402.0,39.6967,39.7331,39.6603,39.724,316402.0
2021-09-01 13:20:00,43.68,43.71,43.64,43.66,364581.0,39.724,39.7513,39.6876,39.7058,364581.0
2021-09-01 13:25:00,43.66,43.66,43.53,43.55,772269.0,39.7058,39.7058,39.5876,39.6058,772269.0
2021-09-01 13:30:00,43.55,43.58,43.51,43.52,748400.0,39.6058,39.633,39.5694,39.5785,748400.0
2021-09-01 13:35:00,43.53,43.57,43.51,43.54,800325.0,39.5876,39.6239,39.5694,39.5967,800325.0
2021-09-01 13:40:00,43.54,43.58,43.51,43.53,864485.0,39.5967,39.633,39.5694,39.5876,864485.0
2021-09-01 13:45:00,43.53,43.67,43.52,43.65,537363.0,39.5876,39.7149,39.5785,39.6967,537363.0
2021-09-01 13:50:00,43.65,43.71,43.57,43.71,376032.0,39.6967,39.7513,39.6239,39.7513,376032.0
2021-09-01 13:55:00,43.71,43.87,43.7,43.77,728773.0,39.7513,39.8968,39.7422,39.8058,728773.0
2021-09-01 14:00:00,43.77,43.88,43.73,43.73,437761.0,39.8058,39.9059,39.7695,39.7695,437761.0
2021-09-01 14:05:00,43.73,43.77,43.7,43.75,344926.0,39.7695,39.8058,39.7422,39.7876,344926.0
2021-09-01 14:10:00,43.75,43.77,43.69,43.7,405364.0,39.7876,39.8058,39.7331,39.7422,405364.0
2021-09-01 14:15:00,43.69,43.7,43.53,43.61,752043.0,39.7331,39.7422,39.5876,39.6603,752043.0
2021-09-01 14:20:00,43.62,43.66,43.56,43.58,582215.0,39.6694,39.7058,39.6149,39.633,582215.0
2021-09-01 14:25:00,43.58,43.64,43.52,43.52,426610.0,39.633,39.6876,39.5785,39.5785,426610.0
2021-09-01 14:30:00,43.53,43.54,43.27,43.46,1789916.0,39.5876,39.5967,39.3511,39.5239,1789916.0
2021-09-01 14:35:00,43.46,43.53,43.41,43.51,546535.0,39.5239,39.5876,39.4784,39.5694,546535.0
2021-09-01 14:40:00,43.51,43.55,43.46,43.54,391073.0,39.5694,39.6058,39.5239,39.5967,391073.0
2021-09-01 14:45:00,43.54,43.65,43.5,43.64,435252.0,39.5967,39.6967,39.5603,39.6876,435252.0
2021-09-01 14:50:00,43.64,43.64,43.57,43.61,715460.0,39.6876,39.6876,39.6239,39.6603,715460.0
2021-09-01 14:55:00,43.61,43.66,43.6,43.64,410246.0,39.6603,39.7058,39.6512,39.6876,410246.0
2021-09-01 15:00:00,43.63,43.7,43.61,43.66,372768.0,39.6785,39.7422,39.6603,39.7058,372768.0
2021-09-01 15:05:00,43.66,43.67,43.54,43.57,490619.0,39.7058,39.7149,39.5967,39.6239,490619.0
2021-09-01 15:10:00,43.57,43.77,43.54,43.76,781218.0,39.6239,39.8058,39.5967,39.7967,781218.0
2021-09-01 15:15:00,43.76,43.76,43.61,43.61,389153.0,39.7967,39.7967,39.6603,39.6603,389153.0
2021-09-01 15:20:00,43.62,43.65,43.58,43.61,632416.0,39.6694,39.6967,39.633,39.6603,632416.0
2021-09-01 15:25:00,43.6,43.63,43.52,43.59,798620.0,39.6512,39.6785,39.5785,39.6421,798620.0
2021-09-01 15:30:00,43.59,43.65,43.5,43.5,828980.0,39.6421,39.6967,39.5603,39.5603,828980.0
2021-09-01 15:35:00,43.51,43.52,43.39,43.41,1170453.0,39.5694,39.5785,39.4603,39.4784,1170453.0
2021-09-01 15:40:00,43.41,43.53,43.41,43.48,1022473.0,39.4784,39.5876,39.4784,39.5421,1022473.0
2021-09-01 15:45:00,43.48,43.52,43.46,43.51,972406.0,39.5421,39.5785,39.5239,39.5694,972406.0
2021-09-01 15:50:00,43.51,43.62,43.45,43.48,1832472.0,39.5694,39.6694,39.5148,39.5421,1832472.0
2021-09-01 15:55:00,43.48,43.56,43.42,43.44,3870635.0,39.5421,39.6149,39.4875,39.5057,3870635.0
2021-09-02 09:30:00,43.68,43.95,43.54,43.82,1296340.0,39.724,39.9695,39.5967,39.8513,1296340.0
2021-09-02 09:35:00,43.81,43.86,43.66,43.73,775165.0,39.8422,39.8877,39.7058,39.7695,775165.0
2021-09-02 09:40:00,43.74,43.86,43.69,43.82,685708.0,39.7786,39.8877,39.7331,39.8513,685708.0
2021-09-02 09:45:00,43.82,43.97,43.8,43.88,910106.0,39.8513,39.9877,39.8331,39.9059,910106.0
2021-09-02 09:50:00,43.88,44.14,43.87,44.11,1036184.0,39.9059,40.1423,39.8968,40.115,1036184.0
2021-09-02 09:55:00,44.11,44.21,44.03,44.19,842941.0,40.115,40.206,40.0423,40.1878,842941.0
2021-09-02 10:00:00,44.19,44.37,44.12,44.37,829914.0,40.1878,40.3515,40.1241,40.3515,829914.0
2021-09-02 10:05:00,44.36,44.58,44.3,44.34,1150633.0,40.3424,40.5425,40.2878,40.3242,1150633.0
2021-09-02 10:10:00,44.33,44.38,44.23,44.25,590938.0,40.3151,40.3606,40.2242,40.2424,590938.0
2021-09-02 10:15:00,44.26,44.5,44.26,44.43,664656.0,40.2515,40.4697,40.2515,40.4061,664656.0
2021-09-02 10:20:00,44.43,44.52,44.4,44.5,564813.0,40.4061,40.4879,40.3788,40.4697,564813.0
2021-09-02 10:25:00,44.49,44.5,44.39,44.45,518620.0,40.4606,40.4697,40.3697,40.4242,518620.0
2021-09-02 10:30:00,44.46,44.59,44.45,44.54,529929.0,40.4333,40.5516,40.4242,40.5061,529929.0
2021-09-02 10:35:00,44.54,44.66,44.51,44.64,553702.0,40.5061,40.6152,40.4788,40.597,553702.0
2021-09-02 10:40:00,44.64,44.71,44.63,44.67,499470.0,40.597,40.6607,40.5879,40.6243,499470.0
2021-09-02 10:45:00,44.66,44.67,44.51,44.63,461213.0,40.6152,40.6243,40.4788,40.5879,461213.0
2021-09-02 10:50:00,44.63,44.73,44.62,44.65,652451.0,40.5879,40.6789,40.5789,40.6061,652451.0
2021-09-02 10:55:00,44.65,44.73,44.63,44.68,310245.0,40.6061,40.6789,40.5879,40.6334,310245.0
2021-09-02 11:00:00,44.69,44.79,44.66,44.78,554248.0,40.6425,40.7335,40.6152,40.7244,554248.0
2021-09-02 11:05:00,44.78,44.88,44.74,44.75,429652.0,40.7244,40.8153,40.688,40.6971,429652.0
2021-09-02 11:10:00,44.74,44.83,44.71,44.78,305964.0,40.688,40.7698,40.6607,40.7244,305964.0
2021-09-02 11:15:00,44.78,44.86,44.74,44.76,400589.0,40.7244,40.7971,40.688,40.7062,400589.0
2021-09-02 11:20:00,44.75,44.82,44.73,44.82,270899.0,40.6971,40.7607,40.6789,40.7607,270899.0
2021-09-02 11:25:00,44.82,44.87,44.77,44.83,379411.0,40.7607,40.8062,40.7153,40.7698,379411.0
2021-09-02 11:30:00,44.83,44.85,44.77,44.82,251477.0,40.7698,40.788,40.7153,40.7607,251477.0
2021-09-02 11:35:00,44.82,44.84,44.76,44.76,174662.0,40.7607,40.7789,40.7062,40.7062,174662.0
2021-09-02 11:40:00,44.77,44.81,44.74,44.78,185749.0,40.7153,40.7516,40.688,40.7244,185749.0
2021-09-02 11:45:00,44.79,44.82,44.77,44.8,175406.0,40.7335,40.7607,40.7153,40.7426,175406.0
2021-09-02 11:50:00,44.81,44.83,44.74,44.75,367484.0,40.7516,40.7698,40.688,40.6971,367484.0
2021-09-02 11:55:00,44.75,44.84,44.74,44.84,287858.0,40.6971,40.7789,40.688,40.7789,287858.0
2021-09-02 12:00:00,44.84,44.87,44.76,44.78,343082.0,40.7789,40.8062,40.7062,40.7244,343082.0
2021-09-02 12:05:00,44.78,44.82,44.73,44.76,267895.0,40.7244,40.7607,40.6789,40.7062,267895.0
2021-09-02 12:10:00,44.76,44.77,44.68,44.73,238738.0,40.7062,40.7153,40.6334,40.6789,238738.0
2021-09-02 12:15:00,44.73,44.74,44.66,44.68,301857.0,40.6789,40.688,40.6152,40.6334,301857.0
2021-09-02 12:20:00,44.68,44.7,44.6,44.7,255682.0,40.6334,40.6516,40.5607,40.6516,255682.0
2021-09-02 12:25:00,44.7,44.7,44.63,44.69,162787.0,40.6516,40.6516,40.5879,40.6425,162787.0
2021-09-02 12:30:00,44.69,44.7,44.64,44.69,138727.0,40.6425,40.6516,40.597,40.6425,138727.0
2021-09-02 12:35:00,44.69,44.7,44.58,44.62,315952.0,40.6425,40.6516,40.5425,40.5789,315952.0
2021-09-02 12:40:00,44.62,44.64,44.55,44.58,236751.0,40.5789,40.597,40.5152,40.5425,236751.0
2021-09-02 12:45:00,44.58,44.65,44.58,44.6,158205.0,40.5425,40.6061,40.5425,40.5607,158205.0
2021-09-02 12:50:00,44.6,44.66,44.59,44.66,176495.0,40.5607,40.6152,40.5516,40.6152,176495.0
2021-09-02 12:55:00,44.66,44.68,44.63,44.64,143607.0,40.6152,40.6334,40.5879,40.597,143607.0
2021-09-02 13:00:00,44.65,44.66,44.6,44.61,175438.0,40.6061,40.6152,40.5607,40.5698,175438.0
2021-09-02 13:05:00,44.61,44.66,44.59,44.66,171225.0,40.5698,40.6152,40.5516,40.6152,171225.0
2021-09-02 13:10:00,44.66,44.72,44.66,44.68,159662.0,40.6152,40.6698,40.6152,40.6334,159662.0
2021-09-02 13:15:00,44.68,44.72,44.64,44.71,193164.0,40.6334,40.6698,40.597,40.6607,193164.0
2021-09-02 13:20:00,44.71,44.73,44.64,44.66,182448.0,40.6607,40.6789,40.597,40.6152,182448.0
2021-09-02 13:25:00,44.66,44.68,44.63,44.65,204133.0,40.6152,40.6334,40.5879,40.6061,204133.0
2021-09-02 13:30:00,44.65,44.7,44.64,44.66,110518.0,40.6061,40.6516,40.597,40.6152,110518.0
2021-09-02 13:35:00,44.67,44.68,44.57,44.62,185282.0,40.6243,40.6334,40.5334,40.5789,185282.0
2021-09-02 13:40:00,44.63,44.66,44.57,44.63,239879.0,40.5879,40.6152,40.5334,40.5879,239879.0
2021-09-02 13:45:00,44.63,44.65,44.58,44.61,130717.0,40.5879,40.6061,40.5425,40.5698,130717.0
2021-09-02 13:50:00,44.6,44.66,44.59,44.6,130824.0,40.5607,40.6152,40.5516,40.5607,130824.0
2021-09-02 13:55:00,44.61,44.64,44.59,44.62,92076.0,40.5698,40.597,40.5516,40.5789,92076.0
2021-09-02 14:00:00,44.62,44.64,44.56,44.57,207300.0,40.5789,40.597,40.5243,40.5334,207300.0
2021-09-02 14:05:00,44.57,44.57,44.5,44.54,319234.0,40.5334,40.5334,40.4697,40.5061,319234.0
2021-09-02 14:10:00,44.53,44.57,44.49,44.52,556662.0,40.497,40.5334,40.4606,40.4879,556662.0
2021-09-02 14:15:00,44.52,44.53,44.49,44.52,286768.0,40.4879,40.497,40.4606,40.4879,286768.0
2021-09-02 14:20:00,44.52,44.52,44.41,44.43,207080.0,40.4879,40.4879,40.3879,40.4061,207080.0
2021-09-02 14:25:00,44.43,44.48,44.43,44.46,153827.0,40.4061,40.4515,40.4061,40.4333,153827.0
2021-09-02 14:30:00,44.46,44.55,44.45,44.51,203503.0,40.4333,40.5152,40.4242,40.4788,203503.0
2021-09-02 14:35:00,44.52,44.53,44.43,44.43,181060.0,40.4879,40.497,40.4061,40.4061,181060.0
2021-09-02 14:40:00,44.44,44.46,44.4,44.44,179464.0,40.4152,40.4333,40.3788,40.4152,179464.0
2021-09-02 14:45:00,44.45,44.47,44.42,44.44,119136.0,40.4242,40.4424,40.397,40.4152,119136.0
2021-09-02 14:50:00,44.45,44.55,44.44,44.49,331185.0,40.4242,40.5152,40.4152,40.4606,331185.0
2021-09-02 14:55:00,44.5,44.56,44.49,44.52,172120.0,40.4697,40.5243,40.4606,40.4879,172120.0
2021-09-02 15:00:00,44.51,44.55,44.49,44.51,237805.0,40.4788,40.5152,40.4606,40.4788,237805.0
2021-09-02 15:05:00,44.5,44.55,44.46,44.52,225594.0,40.4697,40.5152,40.4333,40.4879,225594.0
2021-09-02 15:10:00,44.51,44.53,44.45,44.49,246293.0,40.4788,40.497,40.4242,40.4606,246293.0
2021-09-02 15:15:00,44.5,44.52,44.45,44.46,185918.0,40.4697,40.4879,40.4242,40.4333,185918.0
2021-09-02 15:20:00,44.46,44.46,44.34,44.37,251186.0,40.4333,40.4333,40.3242,40.3515,251186.0
2021-09-02 15:25:00,44.37,44.43,44.36,44.4,271794.0,40.3515,40.4061,40.3424,40.3788,271794.0
2021-09-02 15:30:00,44.4,44.4,44.34,44.36,390380.0,40.3788,40.3788,40.3242,40.3424,390380.0
2021-09-02 15:35:00,44.36,44.46,44.33,44.44,413564.0,40.3424,40.4333,40.3151,40.4152,413564.0
2021-09-02 15:40:00,44.43,44.45,44.39,44.44,339035.0,40.4061,40.4242,40.3697,40.4152,339035.0
2021-09-02 15:45:00,44.45,44.5,44.4,44.43,714263.0,40.4242,40.4697,40.3788,40.4061,714263.0
2021-09-02 15:50:00,44.43,44.57,44.43,44.54,762158.0,40.4061,40.5334,40.4061,40.5061,762158.0
2021-09-02 15:55:00,44.54,44.64,44.52,44.57,1661538.0,40.5061,40.597,40.4879,40.5334,1661538.0
2021-09-03 09:30:00,44.3,44.49,44.25,44.47,777219.0,40.2878,40.4606,40.2424,40.4424,777219.0
2021-09-03 09:35:00,44.45,44.5,44.09,44.15,663714.0,40.4242,40.4697,40.0969,40.1514,663714.0
2021-09-03 09:40:00,44.15,44.37,44.13,44.14,352593.0,40.1514,40.3515,40.1332,40.1423,352593.0
2021-09-03 09:45:00,44.14,44.4,44.06,44.25,406426.0,40.1423,40.3788,40.0696,40.2424,406426.0
2021-09-03 09:50:00,44.25,44.25,44.06,44.09,343790.0,40.2424,40.2424,40.0696,40.0969,343790.0
2021-09-03 09:55:00,44.09,44.12,44.01,44.04,343301.0,40.0969,40.1241,40.0241,40.0514,343301.0
2021-09-03 10:00:00,44.03,44.07,43.9,44.07,569444.0,40.0423,40.0787,39.9241,40.0787,569444.0
2021-09-03 10:05:00,44.08,44.14,44.02,44.12,484285.0,40.0878,40.1423,40.0332,40.1241,484285.0
2021-09-03 10:10:00,44.12,44.32,44.07,44.31,458589.0,40.1241,40.306,40.0787,40.2969,458589.0
2021-09-03 10:15:00,44.31,44.38,44.28,44.32,350655.0,40.2969,40.3606,40.2696,40.306,350655.0
2021-09-03 10:20:00,44.33,44.41,44.28,44.32,337464.0,40.3151,40.3879,40.2696,40.306,337464.0
2021-09-03 10:25:00,44.32,44.32,44.22,44.23,234080.0,40.306,40.306,40.2151,40.2242,234080.0
2021-09-03 10:30:00,44.24,44.25,44.13,44.14,249181.0,40.2333,40.2424,40.1332,40.1423,249181.0
2021-09-03 10:35:00,44.13,44.16,43.98,43.99,296665.0,40.1332,40.1605,39.9968,40.0059,296665.0
2021-09-03 10:40:00,43.99,44.04,43.93,44.04,378145.0,40.0059,40.0514,39.9513,40.0514,378145.0
2021-09-03 10:45:00,44.04,44.08,44.01,44.08,307237.0,40.0514,40.0878,40.0241,40.0878,307237.0
2021-09-03 10:50:00,44.08,44.08,43.97,43.99,223154.0,40.0878,40.0878,39.9877,40.0059,223154.0
2021-09-03 10:55:00,44.0,44.11,43.96,44.08,225652.0,40.015,40.115,39.9786,40.0878,225652.0
2021-09-03 11:00:00,44.08,44.17,44.08,44.11,192259.0,40.0878,40.1696,40.0878,40.115,192259.0
2021-09-03 11:05:00,44.11,44.12,44.02,44.1,180241.0,40.115,40.1241,40.0332,40.1059,180241.0
2021-09-03 11:10:00,44.1,44.12,44.03,44.05,111798.0,40.1059,40.1241,40.0423,40.0605,111798.0
2021-09-03 11:15:00,44.05,44.06,43.82,43.92,442260.0,40.0605,40.0696,39.8513,39.9423,442260.0
2021-09-03 11:20:00,43.92,43.94,43.86,43.94,162131.0,39.9423,39.9604,39.8877,39.9604,162131.0
2021-09-03 11:25:00,43.93,44.06,43.9,44.05,206414.0,39.9513,40.0696,39.9241,40.0605,206414.0
2021-09-03 11:30:00,44.05,44.12,44.0,44.11,259279.0,40.0605,40.1241,40.015,40.115,259279.0
2021-09-03 11:35:00,44.11,44.15,44.05,44.11,195159.0,40.115,40.1514,40.0605,40.115,195159.0
2021-09-03 11:40:00,44.11,44.15,44.05,44.15,159740.0,40.115,40.1514,40.0605,40.1514,159740.0
2021-09-03 11:45:00,44.15,44.22,44.14,44.19,210859.0,40.1514,40.2151,40.1423,40.1878,210859.0
2021-09-03 11:50:00,44.19,44.23,44.16,44.21,246937.0,40.1878,40.2242,40.1605,40.206,246937.0
2021-09-03 11:55:00,44.22,44.27,44.2,44.23,176116.0,40.2151,40.2606,40.1969,40.2242,176116.0
2021-09-03 12:00:00,44.23,44.23,44.06,44.08,176505.0,40.2242,40.2242,40.0696,40.0878,176505.0
2021-09-03 12:05:00,44.08,44.11,44.06,44.08,199986.0,40.0878,40.115,40.0696,40.0878,199986.0
2021-09-03 12:10:00,44.07,44.1,44.03,44.05,94872.0,40.0787,40.1059,40.0423,40.0605,94872.0
2021-09-03 12:15:00,44.05,44.07,44.0,44.01,131772.0,40.0605,40.0787,40.015,40.0241,131772.0
2021-09-03 12:20:00,44.01,44.05,43.95,44.04,130444.0,40.0241,40.0605,39.9695,40.0514,130444.0
2021-09-03 12:25:00,44.05,44.09,44.04,44.07,124373.0,40.0605,40.0969,40.0514,40.0787,124373.0
2021-09-03 12:30:00,44.07,44.08,44.02,44.02,80635.0,40.0787,40.0878,40.0332,40.0332,80635.0
2021-09-03 12:35:00,44.02,44.04,43.97,44.03,175056.0,40.0332,40.0514,39.9877,40.0423,175056.0
2021-09-03 12:40:00,44.03,44.05,43.99,44.04,91306.0,40.0423,40.0605,40.0059,40.0514,91306.0
2021-09-03 12:45:00,44.04,44.05,43.98,44.0,86700.0,40.0514,40.0605,39.9968,40.015,86700.0
2021-09-03 12:50:00,44.0,44.01,43.96,43.98,100960.0,40.015,40.0241,39.9786,39.9968,100960.0
2021-09-03 12:55:00,43.98,43.98,43.91,43.96,150340.0,39.9968,39.9968,39.9332,39.9786,150340.0
2021-09-03 13:00:00,43.96,44.03,43.93,43.99,178997.0,39.9786,40.0423,39.9513,40.0059,178997.0
2021-09-03 13:05:00,43.99,44.03,43.96,44.0,170357.0,40.0059,40.0423,39.9786,40.015,170357.0
2021-09-03 13:10:00,44.0,44.06,43.99,44.06,124633.0,40.015,40.0696,40.0059,40.0696,124633.0
2021-09-03 13:15:00,44.05,44.06,44.01,44.03,121473.0,40.0605,40.0696,40.0241,40.0423,121473.0
2021-09-03 13:20:00,44.03,44.04,43.99,44.01,122503.0,40.0423,40.0514,40.0059,40.0241,122503.0
2021-09-03 13:25:00,44.01,44.01,43.97,44.0,72386.0,40.0241,40.0241,39.9877,40.015,72386.0
2021-09-03 13:30:00,43.99,44.06,43.98,44.04,84394.0,40.0059,40.0696,39.9968,40.0514,84394.0
2021-09-03 13:35:00,44.05,44.08,44.01,44.08,87945.0,40.0605,40.0878,40.0241,40.0878,87945.0
2021-09-03 13:40:00,44.07,44.1,44.04,44.08,84557.0,40.0787,40.1059,40.0514,40.0878,84557.0
2021-09-03 13:45:00,44.08,44.14,44.08,44.11,116324.0,40.0878,40.1423,40.0878,40.115,116324.0
2021-09-03 13:50:00,44.11,44.13,44.08,44.09,55951.0,40.115,40.1332,40.0878,40.0969,55951.0
2021-09-03 13:55:00,44.09,44.12,44.08,44.08,90038.0,40.0969,40.1241,40.0878,40.0878,90038.0
2021-09-03 14:00:00,44.09,44.14,44.06,44.14,124212.0,40.0969,40.1423,40.0696,40.1423,124212.0
2021-09-03 14:05:00,44.14,44.22,44.12,44.21,215900.0,40.1423,40.2151,40.1241,40.206,215900.0
2021-09-03 14:10:00,44.21,44.22,44.17,44.2,130613.0,40.206,40.2151,40.1696,40.1969,130613.0
2021-09-03 14:15:00,44.21,44.26,44.2,44.25,79021.0,40.206,40.2515,40.1969,40.2424,79021.0
2021-09-03 14:20:00,44.25,44.25,44.19,44.19,83936.0,40.2424,40.2424,40.1878,40.1878,83936.0
2021-09-03 14:25:00,44.19,44.2,44.1,44.12,136323.0,40.1878,40.1969,40.1059,40.1241,136323.0
2021-09-03 14:30:00,44.12,44.13,44.09,44.12,195172.0,40.1241,40.1332,40.0969,40.1241,195172.0
2021-09-03 14:35:00,44.12,44.16,44.1,44.14,154433.0,40.1241,40.1605,40.1059,40.1423,154433.0
2021-09-03 14:40:00,44.15,44.19,44.14,44.15,130736.0,40.1514,40.1878,40.1423,40.1514,130736.0
2021-09-03 14:45:00,44.15,44.2,44.14,44.2,122019.0,40.1514,40.1969,40.1423,40.1969,122019.0
2021-09-03 14:50:00,44.2,44.26,44.19,44.25,130300.0,40.1969,40.2515,40.1878,40.2424,130300.0
2021-09-03 14:55:00,44.25,44.26,44.2,44.22,161791.0,40.2424,40.2515,40.1969,40.2151,161791.0
2021-09-03 15:00:00,44.21,44.27,44.21,44.26,118303.0,40.206,40.2606,40.206,40.2515,118303.0
2021-09-03 15:05:00,44.27,44.29,44.25,44.25,116125.0,40.2606,40.2787,40.2424,40.2424,116125.0
2021-09-03 15:10:00,44.25,44.27,44.22,44.26,119214.0,40.2424,40.2606,40.2151,40.2515,119214.0
2021-09-03 15:15:00,44.25,44.27,44.21,44.23,154270.0,40.2424,40.2606,40.206,40.2242,154270.0
2021-09-03 15:20:00,44.23,44.23,44.19,44.2,168414.0,40.2242,40.2242,40.1878,40.1969,168414.0
2021-09-03 15:25:00,44.19,44.22,44.15,44.16,126990.0,40.1878,40.2151,40.1514,40.1605,126990.0
2021-09-03 15:30:00,44.18,44.21,44.16,44.21,156287.0,40.1787,40.206,40.1605,40.206,156287.0
2021-09-03 15:35:00,44.21,44.23,44.18,44.23,180699.0,40.206,40.2242,40.1787,40.2242,180699.0
2021-09-03 15:40:00,44.22,44.23,44.18,44.19,145740.0,40.2151,40.2242,40.1787,40.1878,145740.0
2021-09-03 15:45:00,44.19,44.25,44.18,44.24,231224.0,40.1878,40.2424,40.1787,40.2333,231224.0
2021-09-03 15:50:00,44.23,44.28,44.21,44.23,443432.0,40.2242,40.2696,40.206,40.2242,443432.0
2021-09-03 15:55:00,44.22,44.23,44.16,44.17,919392.0,40.2151,40.2242,40.1605,40.1696,919392.0
2021-09-07 09:30:00,44.32,44.61,44.25,44.47,655607.0,40.306,40.5698,40.2424,40.4424,655607.0
2021-09-07 09:35:00,44.46,44.67,44.4,44.6,537179.0,40.4333,40.6243,40.3788,40.5607,537179.0
2021-09-07 09:40:00,44.59,44.8,44.59,44.74,511278.0,40.5516,40.7426,40.5516,40.688,511278.0
2021-09-07 09:45:00,44.74,44.85,44.69,44.85,507999.0,40.688,40.788,40.6425,40.788,507999.0
2021-09-07 09:50:00,44.84,44.96,44.8,44.87,381375.0,40.7789,40.8881,40.7426,40.8062,381375.0
2021-09-07 09:55:00,44.87,44.88,44.74,44.75,305292.0,40.8062,40.8153,40.688,40.6971,305292.0
2021-09-07 10:00:00,44.75,44.87,44.69,44.83,390346.0,40.6971,40.8062,40.6425,40.7698,390346.0
2021-09-07 10:05:00,44.82,44.85,44.67,44.68,263178.0,40.7607,40.788,40.6243,40.6334,263178.0
2021-09-07 10:10:00,44.67,44.75,44.53,44.72,466186.0,40.6243,40.6971,40.497,40.6698,466186.0
2021-09-07 10:15:00,44.71,44.84,44.69,44.79,353728.0,40.6607,40.7789,40.6425,40.7335,353728.0
2021-09-07 10:20:00,44.79,44.82,44.66,44.66,112931.0,40.7335,40.7607,40.6152,40.6152,112931.0
2021-09-07 10:25:00,44.67,44.7,44.61,44.64,142719.0,40.6243,40.6516,40.5698,40.597,142719.0
2021-09-07 10:30:00,44.64,44.65,44.5,44.52,175623.0,40.597,40.6061,40.4697,40.4879,175623.0
2021-09-07 10:35:00,44.52,44.63,44.48,44.59,270935.0,40.4879,40.5879,40.4515,40.5516,270935.0
2021-09-07 10:40:00,44.59,44.6,44.5,44.55,81121.0,40.5516,40.5607,40.4697,40.5152,81121.0
2021-09-07 10:45:00,44.55,44.63,44.52,44.56,195404.0,40.5152,40.5879,40.4879,40.5243,195404.0
2021-09-07 10:50:00,44.55,44.67,44.51,44.65,114102.0,40.5152,40.6243,40.4788,40.6061,114102.0
2021-09-07 10:55:00,44.64,44.68,44.62,44.65,95351.0,40.597,40.6334,40.5789,40.6061,95351.0
2021-09-07 11:00:00,44.65,44.66,44.51,44.54,164709.0,40.6061,40.6152,40.4788,40.5061,164709.0
2021-09-07 11:05:00,44.54,44.54,44.44,44.45,120726.0,40.5061,40.5061,40.4152,40.4242,120726.0
2021-09-07 11:10:00,44.45,44.52,44.4,44.48,132701.0,40.4242,40.4879,40.3788,40.4515,132701.0
2021-09-07 11:15:00,44.48,44.53,44.45,44.47,109884.0,40.4515,40.497,40.4242,40.4424,109884.0
2021-09-07 11:20:00,44.47,44.5,44.43,44.5,96832.0,40.4424,40.4697,40.4061,40.4697,96832.0
2021-09-07 11:25:00,44.5,44.57,44.47,44.54,147139.0,40.4697,40.5334,40.4424,40.5061,147139.0
2021-09-07 11:30:00,44.54,44.59,44.53,44.58,131928.0,40.5061,40.5516,40.497,40.5425,131928.0
2021-09-07 11:35:00,44.58,44.63,44.54,44.55,102322.0,40.5425,40.5879,40.5061,40.5152,102322.0
2021-09-07 11:40:00,44.55,44.57,44.5,44.55,90969.0,40.5152,40.5334,40.4697,40.5152,90969.0
2021-09-07 11:45:00,44.55,44.57,44.53,44.57,113412.0,40.5152,40.5334,40.497,40.5334,113412.0
2021-09-07 11:50:00,44.57,44.58,44.43,44.44,117339.0,40.5334,40.5425,40.4061,40.4152,117339.0
2021-09-07 11:55:00,44.43,44.49,44.39,44.44,158725.0,40.4061,40.4606,40.3697,40.4152,158725.0
2021-09-07 12:00:00,44.44,44.56,44.43,44.55,122317.0,40.4152,40.5243,40.4061,40.5152,122317.0
2021-09-07 12:05:00,44.54,44.61,44.54,44.59,136630.0,40.5061,40.5698,40.5061,40.5516,136630.0
2021-09-07 12:10:00,44.59,44.62,44.54,44.54,99168.0,40.5516,40.5789,40.5061,40.5061,99168.0
2021-09-07 12:15:00,44.55,44.56,44.48,44.49,76728.0,40.5152,40.5243,40.4515,40.4606,76728.0
2021-09-07 12:20:00,44.49,44.52,44.47,44.51,102998.0,40.4606,40.4879,40.4424,40.4788,102998.0
2021-09-07 12:25:00,44.5,44.57,44.49,44.56,112876.0,40.4697,40.5334,40.4606,40.5243,112876.0
2021-09-07 12:30:00,44.56,44.62,44.55,44.62,135888.0,40.5243,40.5789,40.5152,40.5789,135888.0
2021-09-07 12:35:00,44.62,44.66,44.61,44.61,109953.0,40.5789,40.6152,40.5698,40.5698,109953.0
2021-09-07 12:40:00,44.61,44.69,44.6,44.68,87170.0,40.5698,40.6425,40.5607,40.6334,87170.0
2021-09-07 12:45:00,44.67,44.7,44.64,44.67,85120.0,40.6243,40.6516,40.597,40.6243,85120.0
2021-09-07 12:50:00,44.67,44.69,44.64,44.66,82456.0,40.6243,40.6425,40.597,40.6152,82456.0
2021-09-07 12:55:00,44.66,44.67,44.62,44.66,92912.0,40.6152,40.6243,40.5789,40.6152,92912.0
2021-09-07 13:00:00,44.65,44.67,44.61,44.63,140456.0,40.6061,40.6243,40.5698,40.5879,140456.0
2021-09-07 13:05:00,44.64,44.66,44.62,44.65,91667.0,40.597,40.6152,40.5789,40.6061,91667.0
2021-09-07 13:10:00,44.66,44.71,44.64,44.7,68453.0,40.6152,40.6607,40.597,40.6516,68453.0
2021-09-07 13:15:00,44.7,44.72,44.66,44.69,132486.0,40.6516,40.6698,40.6152,40.6425,132486.0
2021-09-07 13:20:00,44.69,44.7,44.58,44.58,101360.0,40.6425,40.6516,40.5425,40.5425,101360.0
2021-09-07 13:25:00,44.58,44.6,44.56,44.56,115313.0,40.5425,40.5607,40.5243,40.5243,115313.0
2021-09-07 13:30:00,44.57,44.6,44.54,44.55,137234.0,40.5334,40.5607,40.5061,40.5152,137234.0
2021-09-07 13:35:00,44.55,44.55,44.48,44.5,204394.0,40.5152,40.5152,40.4515,40.4697,204394.0
2021-09-07 13:40:00,44.5,44.56,44.5,44.55,138199.0,40.4697,40.5243,40.4697,40.5152,138199.0
2021-09-07 13:45:00,44.54,44.59,44.51,44.55,237671.0,40.5061,40.5516,40.4788,40.5152,237671.0
2021-09-07 13:50:00,44.56,44.59,44.55,44.59,76191.0,40.5243,40.5516,40.5152,40.5516,76191.0
2021-09-07 13:55:00,44.59,44.61,44.58,44.59,100879.0,40.5516,40.5698,40.5425,40.5516,100879.0
2021-09-07 14:00:00,44.59,44.6,44.55,44.59,98041.0,40.5516,40.5607,40.5152,40.5516,98041.0
2021-09-07 14:05:00,44.59,44.6,44.48,44.5,97153.0,40.5516,40.5607,40.4515,40.4697,97153.0
2021-09-07 14:10:00,44.5,44.57,44.49,44.55,123017.0,40.4697,40.5334,40.4606,40.5152,123017.0
2021-09-07 14:15:00,44.55,44.58,44.47,44.48,261298.0,40.5152,40.5425,40.4424,40.4515,261298.0
2021-09-07 14:20:00,44.48,44.52,44.48,44.5,124048.0,40.4515,40.4879,40.4515,40.4697,124048.0
2021-09-07 14:25:00,44.5,44.52,44.47,44.52,149576.0,40.4697,40.4879,40.4424,40.4879,149576.0
2021-09-07 14:30:00,44.52,44.55,44.48,44.53,274723.0,40.4879,40.5152,40.4515,40.497,274723.0
2021-09-07 14:35:00,44.53,44.55,44.51,44.55,126517.0,40.497,40.5152,40.4788,40.5152,126517.0
2021-09-07 14:40:00,44.55,44.58,44.49,44.5,207727.0,40.5152,40.5425,40.4606,40.4697,207727.0
2021-09-07 14:45:00,44.5,44.55,44.5,44.54,102635.0,40.4697,40.5152,40.4697,40.5061,102635.0
2021-09-07 14:50:00,44.54,44.54,44.46,44.46,226107.0,40.5061,40.5061,40.4333,40.4333,226107.0
2021-09-07 14:55:00,44.47,44.51,44.46,44.48,120267.0,40.4424,40.4788,40.4333,40.4515,120267.0
2021-09-07 15:00:00,44.48,44.55,44.47,44.54,106693.0,40.4515,40.5152,40.4424,40.5061,106693.0
2021-09-07 15:05:00,44.53,44.53,44.47,44.47,170037.0,40.497,40.497,40.4424,40.4424,170037.0
2021-09-07 15:10:00,44.47,44.49,44.4,44.41,136246.0,40.4424,40.4606,40.3788,40.3879,136246.0
2021-09-07 15:15:00,44.41,44.44,44.37,44.41,162968.0,40.3879,40.4152,40.3515,40.3879,162968.0
2021-09-07 15:20:00,44.4,44.41,44.39,44.41,159645.0,40.3788,40.3879,40.3697,40.3879,159645.0
2021-09-07 15:25:00,44.4,44.44,44.38,44.39,248330.0,40.3788,40.4152,40.3606,40.3697,248330.0
2021-09-07 15:30:00,44.39,44.42,44.35,44.39,261527.0,40.3697,40.397,40.3333,40.3697,261527.0
2021-09-07 15:35:00,44.39,44.4,44.29,44.31,307498.0,40.3697,40.3788,40.2787,40.2969,307498.0
2021-09-07 15:40:00,44.31,44.39,44.29,44.38,514627.0,40.2969,40.3697,40.2787,40.3606,514627.0
2021-09-07 15:45:00,44.38,44.42,44.35,44.39,440389.0,40.3606,40.397,40.3333,40.3697,440389.0
2021-09-07 15:50:00,44.39,44.41,44.31,44.32,612638.0,40.3697,40.3879,40.2969,40.306,612638.0
2021-09-07 15:55:00,44.32,44.33,44.26,44.3,1293837.0,40.306,40.3151,40.2515,40.2878,1293837.0
2021-09-08 09:30:00,44.12,44.22,43.93,44.07,816755.0,40.1241,40.2151,39.9513,40.0787,816755.0
2021-09-08 09:35:00,44.08,44.3,44.08,44.23,598296.0,40.0878,40.2878,40.0878,40.2242,598296.0
2021-09-08 09:40:00,44.24,44.47,44.24,44.41,488736.0,40.2333,40.4424,40.2333,40.3879,488736.0
2021-09-08 09:45:00,44.43,44.54,44.33,44.35,300421.0,40.4061,40.5061,40.3151,40.3333,300421.0
2021-09-08 09:50:00,44.35,44.36,44.21,44.27,240505.0,40.3333,40.3424,40.206,40.2606,240505.0
2021-09-08 09:55:00,44.27,44.37,44.18,44.2,230065.0,40.2606,40.3515,40.1787,40.1969,230065.0
2021-09-08 10:00:00,44.19,44.41,44.18,44.18,273846.0,40.1878,40.3879,40.1787,40.1787,273846.0
2021-09-08 10:05:00,44.18,44.18,44.07,44.13,269753.0,40.1787,40.1787,40.0787,40.1332,269753.0
2021-09-08 10:10:00,44.13,44.15,44.03,44.14,298730.0,40.1332,40.1514,40.0423,40.1423,298730.0
2021-09-08 10:15:00,44.15,44.15,44.05,44.11,215814.0,40.1514,40.1514,40.0605,40.115,215814.0
2021-09-08 10:20:00,44.11,44.12,43.97,44.0,343242.0,40.115,40.1241,39.9877,40.015,343242.0
2021-09-08 10:25:00,44.0,44.0,43.89,43.91,283096.0,40.015,40.015,39.915,39.9332,283096.0
2021-09-08 10:30:00,43.91,43.96,43.84,43.89,340662.0,39.9332,39.9786,39.8695,39.915,340662.0
2021-09-08 10:35:00,43.9,43.91,43.78,43.84,458309.0,39.9241,39.9332,39.8149,39.8695,458309.0
2021-09-08 10:40:00,43.83,43.83,43.66,43.68,475035.0,39.8604,39.8604,39.7058,39.724,475035.0
2021-09-08 10:45:00,43.67,43.79,43.63,43.79,537720.0,39.7149,39.824,39.6785,39.824,537720.0
2021-09-08 10:50:00,43.79,43.8,43.66,43.67,331832.0,39.824,39.8331,39.7058,39.7149,331832.0
2021-09-08 10:55:00,43.67,43.82,43.64,43.74,382921.0,39.7149,39.8513,39.6876,39.7786,382921.0
2021-09-08 11:00:00,43.75,43.84,43.69,43.71,395948.0,39.7876,39.8695,39.7331,39.7513,395948.0
2021-09-08 11:05:00,43.71,43.8,43.69,43.76,266885.0,39.7513,39.8331,39.7331,39.7967,266885.0
2021-09-08 11:10:00,43.76,43.84,43.74,43.83,277286.0,39.7967,39.8695,39.7786,39.8604,277286.0
2021-09-08 11:15:00,43.84,43.89,43.81,43.86,218996.0,39.8695,39.915,39.8422,39.8877,218996.0
2021-09-08 11:20:00,43.87,43.89,43.79,43.8,142524.0,39.8968,39.915,39.824,39.8331,142524.0
2021-09-08 11:25:00,43.8,43.83,43.75,43.76,187058.0,39.8331,39.8604,39.7876,39.7967,187058.0
2021-09-08 11:30:00,43.76,43.81,43.72,43.73,181149.0,39.7967,39.8422,39.7604,39.7695,181149.0
2021-09-08 11:35:00,43.73,43.8,43.71,43.8,115333.0,39.7695,39.8331,39.7513,39.8331,115333.0
2021-09-08 11:40:00,43.8,43.82,43.75,43.75,200453.0,39.8331,39.8513,39.7876,39.7876,200453.0
2021-09-08 11:45:00,43.75,43.8,43.72,43.74,183831.0,39.7876,39.8331,39.7604,39.7786,183831.0
2021-09-08 11:50:00,43.74,43.83,43.73,43.83,203346.0,39.7786,39.8604,39.7695,39.8604,203346.0
2021-09-08 11:55:00,43.83,43.84,43.76,43.8,218734.0,39.8604,39.8695,39.7967,39.8331,218734.0
2021-09-08 12:00:00,43.8,43.9,43.76,43.84,200382.0,39.8331,39.9241,39.7967,39.8695,200382.0
2021-09-08 12:05:00,43.83,43.88,43.82,43.84,138172.0,39.8604,39.9059,39.8513,39.8695,138172.0
2021-09-08 12:10:00,43.84,43.88,43.82,43.86,360038.0,39.8695,39.9059,39.8513,39.8877,360038.0
2021-09-08 12:15:00,43.86,43.89,43.83,43.86,103256.0,39.8877,39.915,39.8604,39.8877,103256.0
2021-09-08 12:20:00,43.86,43.95,43.85,43.91,393117.0,39.8877,39.9695,39.8786,39.9332,393117.0
2021-09-08 12:25:00,43.91,43.92,43.83,43.91,130235.0,39.9332,39.9423,39.8604,39.9332,130235.0
2021-09-08 12:30:00,43.92,44.0,43.89,43.93,142024.0,39.9423,40.015,39.915,39.9513,142024.0
2021-09-08 12:35:00,43.93,43.94,43.88,43.93,87874.0,39.9513,39.9604,39.9059,39.9513,87874.0
2021-09-08 12:40:00,43.94,43.95,43.91,43.92,40613.0,39.9604,39.9695,39.9332,39.9423,40613.0
2021-09-08 12:45:00,43.92,43.92,43.83,43.86,107519.0,39.9423,39.9423,39.8604,39.8877,107519.0
2021-09-08 12:50:00,43.86,43.88,43.85,43.87,116253.0,39.8877,39.9059,39.8786,39.8968,116253.0
2021-09-08 12:55:00,43.86,43.89,43.83,43.88,179834.0,39.8877,39.915,39.8604,39.9059,179834.0
2021-09-08 13:00:00,43.88,43.88,43.76,43.8,211188.0,39.9059,39.9059,39.7967,39.8331,211188.0
2021-09-08 13:05:00,43.8,43.83,43.74,43.75,141984.0,39.8331,39.8604,39.7786,39.7876,141984.0
2021-09-08 13:10:00,43.75,43.76,43.72,43.73,137110.0,39.7876,39.7967,39.7604,39.7695,137110.0
2021-09-08 13:15:00,43.73,43.78,43.72,43.77,103493.0,39.7695,39.8149,39.7604,39.8058,103493.0
2021-09-08 13:20:00,43.77,43.79,43.74,43.77,143824.0,39.8058,39.824,39.7786,39.8058,143824.0
2021-09-08 13:25:00,43.77,43.84,43.76,43.81,119315.0,39.8058,39.8695,39.7967,39.8422,119315.0
2021-09-08 13:30:00,43.8,43.82,43.78,43.79,94350.0,39.8331,39.8513,39.8149,39.824,94350.0
2021-09-08 13:35:00,43.8,43.81,43.76,43.8,75470.0,39.8331,39.8422,39.7967,39.8331,75470.0
2021-09-08 13:40:00,43.8,43.84,43.79,43.82,112052.0,39.8331,39.8695,39.824,39.8513,112052.0
2021-09-08 13:45:00,43.83,43.83,43.8,43.81,43918.0,39.8604,39.8604,39.8331,39.8422,43918.0
2021-09-08 13:50:00,43.82,43.84,43.78,43.81,85749.0,39.8513,39.8695,39.8149,39.8422,85749.0
2021-09-08 13:55:00,43.8,43.81,43.73,43.75,87810.0,39.8331,39.8422,39.7695,39.7876,87810.0
2021-09-08 14:00:00,43.74,43.86,43.73,43.83,178426.0,39.7786,39.8877,39.7695,39.8604,178426.0
2021-09-08 14:05:00,43.83,43.84,43.79,43.8,122505.0,39.8604,39.8695,39.824,39.8331,122505.0
2021-09-08 14:10:00,43.81,43.85,43.78,43.84,102442.0,39.8422,39.8786,39.8149,39.8695,102442.0
2021-09-08 14:15:00,43.84,43.85,43.79,43.8,126303.0,39.8695,39.8786,39.824,39.8331,126303.0
2021-09-08 14:20:00,43.8,43.81,43.74,43.74,176353.0,39.8331,39.8422,39.7786,39.7786,176353.0
2021-09-08 14:25:00,43.74,43.79,43.74,43.77,95498.0,39.7786,39.824,39.7786,39.8058,95498.0
2021-09-08 14:30:00,43.78,43.8,43.74,43.8,95606.0,39.8149,39.8331,39.7786,39.8331,95606.0
2021-09-08 14:35:00,43.8,43.82,43.78,43.81,83343.0,39.8331,39.8513,39.8149,39.8422,83343.0
2021-09-08 14:40:00,43.82,43.83,43.8,43.82,138109.0,39.8513,39.8604,39.8331,39.8513,138109.0
2021-09-08 14:45:00,43.82,43.84,43.8,43.82,77708.0,39.8513,39.8695,39.8331,39.8513,77708.0
2021-09-08 14:50:00,43.82,43.85,43.81,43.83,105269.0,39.8513,39.8786,39.8422,39.8604,105269.0
2021-09-08 14:55:00,43.83,43.85,43.82,43.84,134702.0,39.8604,39.8786,39.8513,39.8695,134702.0
2021-09-08 15:00:00,43.84,43.85,43.79,43.84,103208.0,39.8695,39.8786,39.824,39.8695,103208.0
2021-09-08 15:05:00,43.84,43.88,43.82,43.87,174669.0,39.8695,39.9059,39.8513,39.8968,174669.0
2021-09-08 15:10:00,43.87,43.89,43.84,43.87,133784.0,39.8968,39.915,39.8695,39.8968,133784.0
2021-09-08 15:15:00,43.87,43.89,43.86,43.86,84046.0,39.8968,39.915,39.8877,39.8877,84046.0
2021-09-08 15:20:00,43.87,43.89,43.84,43.84,87068.0,39.8968,39.915,39.8695,39.8695,87068.0
2021-09-08 15:25:00,43.85,43.86,43.81,43.83,184514.0,39.8786,39.8877,39.8422,39.8604,184514.0
2021-09-08 15:30:00,43.84,43.84,43.78,43.82,137540.0,39.8695,39.8695,39.8149,39.8513,137540.0
2021-09-08 15:35:00,43.82,43.86,43.81,43.82,188828.0,39.8513,39.8877,39.8422,39.8513,188828.0
2021-09-08 15:40:00,43.82,43.86,43.8,43.82,303700.0,39.8513,39.8877,39.8331,39.8513,303700.0
2021-09-08 15:45:00,43.83,43.83,43.76,43.79,386600.0,39.8604,39.8604,39.7967,39.824,386600.0
2021-09-08 15:50:00,43.79,43.82,43.75,43.77,379133.0,39.824,39.8513,39.7876,39.8058,379133.0
2021-09-08 15:55:00,43.77,43.84,43.76,43.81,866175.0,39.8058,39.8695,39.7967,39.8422,866175.0
2021-09-09 09:30:00,43.85,44.25,43.76,44.24,463284.0,39.8786,40.2424,39.7967,40.2333,463284.0
2021-09-09 09:35:00,44.24,44.42,44.17,44.23,605401.0,40.2333,40.397,40.1696,40.2242,605401.0
2021-09-09 09:40:00,44.22,44.3,44.14,44.2,300892.0,40.2151,40.2878,40.1423,40.1969,300892.0
2021-09-09 09:45:00,44.2,44.34,44.18,44.27,264543.0,40.1969,40.3242,40.1787,40.2606,264543.0
2021-09-09 09:50:00,44.28,44.37,44.24,44.3,292719.0,40.2696,40.3515,40.2333,40.2878,292719.0
2021-09-09 09:55:00,44.31,44.43,44.3,44.38,277288.0,40.2969,40.4061,40.2878,40.3606,277288.0
2021-09-09 10:00:00,44.39,44.53,44.38,44.48,476537.0,40.3697,40.497,40.3606,40.4515,476537.0
2021-09-09 10:05:00,44.48,44.59,44.47,44.56,336208.0,40.4515,40.5516,40.4424,40.5243,336208.0
2021-09-09 10:10:00,44.55,44.62,44.51,44.62,242131.0,40.5152,40.5789,40.4788,40.5789,242131.0
2021-09-09 10:15:00,44.62,44.65,44.52,44.57,243337.0,40.5789,40.6061,40.4879,40.5334,243337.0
2021-09-09 10:20:00,44.57,44.62,44.5,44.54,171457.0,40.5334,40.5789,40.4697,40.5061,171457.0
2021-09-09 10:25:00,44.54,44.6,44.52,44.52,192724.0,40.5061,40.5607,40.4879,40.4879,192724.0
2021-09-09 10:30:00,44.52,44.61,44.5,44.6,189861.0,40.4879,40.5698,40.4697,40.5607,189861.0
2021-09-09 10:35:00,44.61,44.65,44.55,44.57,250543.0,40.5698,40.6061,40.5152,40.5334,250543.0
2021-09-09 10:40:00,44.58,44.59,44.5,44.55,159611.0,40.5425,40.5516,40.4697,40.5152,159611.0
2021-09-09 10:45:00,44.55,44.63,44.51,44.52,157204.0,40.5152,40.5879,40.4788,40.4879,157204.0
2021-09-09 10:50:00,44.51,44.57,44.5,44.52,127699.0,40.4788,40.5334,40.4697,40.4879,127699.0
2021-09-09 10:55:00,44.51,44.6,44.49,44.55,132185.0,40.4788,40.5607,40.4606,40.5152,132185.0
2021-09-09 11:00:00,44.55,44.7,44.53,44.68,252390.0,40.5152,40.6516,40.497,40.6334,252390.0
2021-09-09 11:05:00,44.67,44.72,44.64,44.66,150713.0,40.6243,40.6698,40.597,40.6152,150713.0
2021-09-09 11:10:00,44.66,44.66,44.58,44.64,137018.0,40.6152,40.6152,40.5425,40.597,137018.0
2021-09-09 11:15:00,44.63,44.63,44.45,44.47,182346.0,40.5879,40.5879,40.4242,40.4424,182346.0
2021-09-09 11:20:00,44.46,44.52,44.41,44.44,183429.0,40.4333,40.4879,40.3879,40.4152,183429.0
2021-09-09 11:25:00,44.44,44.47,44.38,44.4,203949.0,40.4152,40.4424,40.3606,40.3788,203949.0
2021-09-09 11:30:00,44.4,44.47,44.38,44.46,127816.0,40.3788,40.4424,40.3606,40.4333,127816.0
2021-09-09 11:35:00,44.46,44.5,44.43,44.48,124623.0,40.4333,40.4697,40.4061,40.4515,124623.0
2021-09-09 11:40:00,44.48,44.56,44.48,44.55,126166.0,40.4515,40.5243,40.4515,40.5152,126166.0
2021-09-09 11:45:00,44.55,44.55,44.48,44.51,73292.0,40.5152,40.5152,40.4515,40.4788,73292.0
2021-09-09 11:50:00,44.51,44.55,44.48,44.52,103656.0,40.4788,40.5152,40.4515,40.4879,103656.0
2021-09-09 11:55:00,44.51,44.61,44.48,44.6,169499.0,40.4788,40.5698,40.4515,40.5607,169499.0
2021-09-09 12:00:00,44.6,44.62,44.5,44.51,157798.0,40.5607,40.5789,40.4697,40.4788,157798.0
2021-09-09 12:05:00,44.5,44.52,44.45,44.5,139617.0,40.4697,40.4879,40.4242,40.4697,139617.0
2021-09-09 12:10:00,44.5,44.52,44.43,44.44,153551.0,40.4697,40.4879,40.4061,40.4152,153551.0
2021-09-09 12:15:00,44.44,44.46,44.39,44.41,157798.0,40.4152,40.4333,40.3697,40.3879,157798.0
2021-09-09 12:20:00,44.42,44.43,44.37,44.41,148904.0,40.397,40.4061,40.3515,40.3879,148904.0
2021-09-09 12:25:00,44.41,44.48,44.4,44.47,101941.0,40.3879,40.4515,40.3788,40.4424,101941.0
2021-09-09 12:30:00,44.46,44.57,44.43,44.54,286501.0,40.4333,40.5334,40.4061,40.5061,286501.0
2021-09-09 12:35:00,44.55,44.6,44.54,44.57,89332.0,40.5152,40.5607,40.5061,40.5334,89332.0
2021-09-09 12:40:00,44.57,44.64,44.55,44.64,210807.0,40.5334,40.597,40.5152,40.597,210807.0
2021-09-09 12:45:00,44.64,44.65,44.6,44.63,138264.0,40.597,40.6061,40.5607,40.5879,138264.0
2021-09-09 12:50:00,44.63,44.64,44.58,44.62,116122.0,40.5879,40.597,40.5425,40.5789,116122.0
2021-09-09 12:55:00,44.61,44.62,44.57,44.59,222764.0,40.5698,40.5789,40.5334,40.5516,222764.0
2021-09-09 13:00:00,44.59,44.62,44.54,44.61,158437.0,40.5516,40.5789,40.5061,40.5698,158437.0
2021-09-09 13:05:00,44.61,44.65,44.56,44.56,104506.0,40.5698,40.6061,40.5243,40.5243,104506.0
2021-09-09 13:10:00,44.57,44.6,44.51,44.55,102651.0,40.5334,40.5607,40.4788,40.5152,102651.0
2021-09-09 13:15:00,44.55,44.61,44.53,44.55,125635.0,40.5152,40.5698,40.497,40.5152,125635.0
2021-09-09 13:20:00,44.55,44.55,44.37,44.45,218876.0,40.5152,40.5152,40.3515,40.4242,218876.0
2021-09-09 13:25:00,44.45,44.46,44.4,44.44,185537.0,40.4242,40.4333,40.3788,40.4152,185537.0
2021-09-09 13:30:00,44.45,44.45,44.35,44.39,209730.0,40.4242,40.4242,40.3333,40.3697,209730.0
2021-09-09 13:35:00,44.39,44.39,44.31,44.34,138372.0,40.3697,40.3697,40.2969,40.3242,138372.0
2021-09-09 13:40:00,44.34,44.4,44.34,44.34,106649.0,40.3242,40.3788,40.3242,40.3242,106649.0
2021-09-09 13:45:00,44.35,44.43,44.34,44.41,169387.0,40.3333,40.4061,40.3242,40.3879,169387.0
2021-09-09 13:50:00,44.41,44.43,44.34,44.4,170488.0,40.3879,40.4061,40.3242,40.3788,170488.0
2021-09-09 13:55:00,44.4,44.44,44.35,44.37,118619.0,40.3788,40.4152,40.3333,40.3515,118619.0
2021-09-09 14:00:00,44.37,44.42,44.31,44.31,167012.0,40.3515,40.397,40.2969,40.2969,167012.0
2021-09-09 14:05:00,44.32,44.42,44.3,44.42,184766.0,40.306,40.397,40.2878,40.397,184766.0
2021-09-09 14:10:00,44.43,44.44,44.4,44.44,83178.0,40.4061,40.4152,40.3788,40.4152,83178.0
2021-09-09 14:15:00,44.44,44.44,44.39,44.4,124439.0,40.4152,40.4152,40.3697,40.3788,124439.0
2021-09-09 14:20:00,44.41,44.43,44.33,44.39,170684.0,40.3879,40.4061,40.3151,40.3697,170684.0
2021-09-09 14:25:00,44.39,44.41,44.34,44.38,217991.0,40.3697,40.3879,40.3242,40.3606,217991.0
2021-09-09 14:30:00,44.38,44.4,44.31,44.33,181433.0,40.3606,40.3788,40.2969,40.3151,181433.0
2021-09-09 14:35:00,44.33,44.39,44.32,44.34,197138.0,40.3151,40.3697,40.306,40.3242,197138.0
2021-09-09 14:40:00,44.34,44.36,44.31,44.35,120522.0,40.3242,40.3424,40.2969,40.3333,120522.0
2021-09-09 14:45:00,44.35,44.44,44.35,44.43,169354.0,40.3333,40.4152,40.3333,40.4061,169354.0
2021-09-09 14:50:00,44.43,44.45,44.37,44.39,182643.0,40.4061,40.4242,40.3515,40.3697,182643.0
2021-09-09 14:55:00,44.39,44.42,44.36,44.38,119545.0,40.3697,40.397,40.3424,40.3606,119545.0
2021-09-09 15:00:00,44.38,44.47,44.36,44.46,255574.0,40.3606,40.4424,40.3424,40.4333,255574.0
2021-09-09 15:05:00,44.45,44.48,44.36,44.38,140559.0,40.4242,40.4515,40.3424,40.3606,140559.0
2021-09-09 15:10:00,44.38,44.43,44.33,44.34,234242.0,40.3606,40.4061,40.3151,40.3242,234242.0
2021-09-09 15:15:00,44.34,44.35,44.29,44.32,203028.0,40.3242,40.3333,40.2787,40.306,203028.0
2021-09-09 15:20:00,44.32,44.38,44.31,44.36,124040.0,40.306,40.3606,40.2969,40.3424,124040.0
2021-09-09 15:25:00,44.37,44.37,44.32,44.33,172313.0,40.3515,40.3515,40.306,40.3151,172313.0
2021-09-09 15:30:00,44.33,44.39,44.28,44.37,269918.0,40.3151,40.3697,40.2696,40.3515,269918.0
2021-09-09 15:35:00,44.37,44.54,44.37,44.51,254469.0,40.3515,40.5061,40.3515,40.4788,254469.0
2021-09-09 15:40:00,44.51,44.61,44.5,44.57,208526.0,40.4788,40.5698,40.4697,40.5334,208526.0
2021-09-09 15:45:00,44.56,44.62,44.51,44.52,336020.0,40.5243,40.5789,40.4788,40.4879,336020.0
2021-09-09 15:50:00,44.51,44.53,44.45,44.46,393109.0,40.4788,40.497,40.4242,40.4333,393109.0
2021-09-09 15:55:00,44.46,44.46,44.32,44.37,1108552.0,40.4333,40.4333,40.306,40.3515,1108552.0
2021-09-10 09:30:00,45.0,45.25,44.81,44.98,1209783.0,40.9244,41.1518,40.7516,40.9062,1209783.0
2021-09-10 09:35:00,44.98,45.08,44.77,45.01,831317.0,40.9062,40.9972,40.7153,40.9335,831317.0
2021-09-10 09:40:00,45.01,45.06,44.7,44.72,762979.0,40.9335,40.979,40.6516,40.6698,762979.0
2021-09-10 09:45:00,44.72,44.82,44.56,44.61,625287.0,40.6698,40.7607,40.5243,40.5698,625287.0
2021-09-10 09:50:00,44.6,44.6,44.31,44.34,614072.0,40.5607,40.5607,40.2969,40.3242,614072.0
2021-09-10 09:55:00,44.34,44.49,44.32,44.36,430548.0,40.3242,40.4606,40.306,40.3424,430548.0
2021-09-10 10:00:00,44.34,44.39,44.18,44.2,411718.0,40.3242,40.3697,40.1787,40.1969,411718.0
2021-09-10 10:05:00,44.2,44.42,44.2,44.41,361955.0,40.1969,40.397,40.1969,40.3879,361955.0
2021-09-10 10:10:00,44.4,44.42,44.29,44.33,261400.0,40.3788,40.397,40.2787,40.3151,261400.0
2021-09-10 10:15:00,44.33,44.4,44.25,44.39,332434.0,40.3151,40.3788,40.2424,40.3697,332434.0
2021-09-10 10:20:00,44.4,44.57,44.37,44.49,422489.0,40.3788,40.5334,40.3515,40.4606,422489.0
2021-09-10 10:25:00,44.5,44.62,44.43,44.55,418934.0,40.4697,40.5789,40.4061,40.5152,418934.0
2021-09-10 10:30:00,44.54,44.58,44.33,44.38,292273.0,40.5061,40.5425,40.3151,40.3606,292273.0
2021-09-10 10:35:00,44.39,44.49,44.37,44.41,217128.0,40.3697,40.4606,40.3515,40.3879,217128.0
2021-09-10 10:40:00,44.4,44.44,44.34,44.39,139817.0,40.3788,40.4152,40.3242,40.3697,139817.0
2021-09-10 10:45:00,44.38,44.41,44.29,44.35,171865.0,40.3606,40.3879,40.2787,40.3333,171865.0
2021-09-10 10:50:00,44.36,44.43,44.29,44.3,174241.0,40.3424,40.4061,40.2787,40.2878,174241.0
2021-09-10 10:55:00,44.29,44.36,44.2,44.27,226895.0,40.2787,40.3424,40.1969,40.2606,226895.0
2021-09-10 11:00:00,44.27,44.37,44.23,44.33,259473.0,40.2606,40.3515,40.2242,40.3151,259473.0
2021-09-10 11:05:00,44.34,44.45,44.31,44.41,157713.0,40.3242,40.4242,40.2969,40.3879,157713.0
2021-09-10 11:10:00,44.41,44.45,44.36,44.41,175580.0,40.3879,40.4242,40.3424,40.3879,175580.0
2021-09-10 11:15:00,44.41,44.43,44.35,44.36,163299.0,40.3879,40.4061,40.3333,40.3424,163299.0
2021-09-10 11:20:00,44.35,44.41,44.3,44.41,167579.0,40.3333,40.3879,40.2878,40.3879,167579.0
2021-09-10 11:25:00,44.41,44.55,44.38,44.53,331259.0,40.3879,40.5152,40.3606,40.497,331259.0
2021-09-10 11:30:00,44.53,44.69,44.5,44.67,305525.0,40.497,40.6425,40.4697,40.6243,305525.0
2021-09-10 11:35:00,44.68,44.7,44.58,44.59,241194.0,40.6334,40.6516,40.5425,40.5516,241194.0
2021-09-10 11:40:00,44.58,44.6,44.52,44.54,161759.0,40.5425,40.5607,40.4879,40.5061,161759.0
2021-09-10 11:45:00,44.55,44.58,44.46,44.47,142493.0,40.5152,40.5425,40.4333,40.4424,142493.0
2021-09-10 11:50:00,44.46,44.6,44.45,44.6,220808.0,40.4333,40.5607,40.4242,40.5607,220808.0
2021-09-10 11:55:00,44.6,44.75,44.58,44.72,235198.0,40.5607,40.6971,40.5425,40.6698,235198.0
2021-09-10 12:00:00,44.73,44.78,44.67,44.78,246066.0,40.6789,40.7244,40.6243,40.7244,246066.0
2021-09-10 12:05:00,44.78,44.85,44.77,44.85,231555.0,40.7244,40.788,40.7153,40.788,231555.0
2021-09-10 12:10:00,44.85,44.91,44.83,44.88,385392.0,40.788,40.8426,40.7698,40.8153,385392.0
2021-09-10 12:15:00,44.88,44.9,44.84,44.88,149637.0,40.8153,40.8335,40.7789,40.8153,149637.0
2021-09-10 12:20:00,44.87,44.89,44.84,44.84,133624.0,40.8062,40.8244,40.7789,40.7789,133624.0
2021-09-10 12:25:00,44.84,44.85,44.79,44.82,95294.0,40.7789,40.788,40.7335,40.7607,95294.0
2021-09-10 12:30:00,44.82,44.9,44.8,44.89,178595.0,40.7607,40.8335,40.7426,40.8244,178595.0
2021-09-10 12:35:00,44.89,44.98,44.88,44.97,133337.0,40.8244,40.9062,40.8153,40.8972,133337.0
2021-09-10 12:40:00,44.96,44.97,44.9,44.94,119845.0,40.8881,40.8972,40.8335,40.8699,119845.0
2021-09-10 12:45:00,44.94,44.96,44.89,44.91,98008.0,40.8699,40.8881,40.8244,40.8426,98008.0
2021-09-10 12:50:00,44.9,44.93,44.85,44.93,110104.0,40.8335,40.8608,40.788,40.8608,110104.0
2021-09-10 12:55:00,44.92,44.93,44.87,44.88,60993.0,40.8517,40.8608,40.8062,40.8153,60993.0
2021-09-10 13:00:00,44.88,44.91,44.87,44.91,133286.0,40.8153,40.8426,40.8062,40.8426,133286.0
2021-09-10 13:05:00,44.9,44.93,44.79,44.83,152352.0,40.8335,40.8608,40.7335,40.7698,152352.0
2021-09-10 13:10:00,44.82,44.87,44.82,44.84,109279.0,40.7607,40.8062,40.7607,40.7789,109279.0
2021-09-10 13:15:00,44.84,44.84,44.79,44.8,176921.0,40.7789,40.7789,40.7335,40.7426,176921.0
2021-09-10 13:20:00,44.8,44.81,44.71,44.75,302767.0,40.7426,40.7516,40.6607,40.6971,302767.0
2021-09-10 13:25:00,44.75,44.75,44.66,44.67,154747.0,40.6971,40.6971,40.6152,40.6243,154747.0
2021-09-10 13:30:00,44.68,44.71,44.63,44.65,185038.0,40.6334,40.6607,40.5879,40.6061,185038.0
2021-09-10 13:35:00,44.65,44.73,44.63,44.72,214760.0,40.6061,40.6789,40.5879,40.6698,214760.0
2021-09-10 13:40:00,44.72,44.72,44.64,44.68,130829.0,40.6698,40.6698,40.597,40.6334,130829.0
2021-09-10 13:45:00,44.67,44.68,44.6,44.64,208598.0,40.6243,40.6334,40.5607,40.597,208598.0
2021-09-10 13:50:00,44.64,44.67,44.6,44.65,108229.0,40.597,40.6243,40.5607,40.6061,108229.0
2021-09-10 13:55:00,44.66,44.71,44.64,44.71,89777.0,40.6152,40.6607,40.597,40.6607,89777.0
2021-09-10 14:00:00,44.7,44.72,44.63,44.66,141368.0,40.6516,40.6698,40.5879,40.6152,141368.0
2021-09-10 14:05:00,44.66,44.66,44.6,44.62,106366.0,40.6152,40.6152,40.5607,40.5789,106366.0
2021-09-10 14:10:00,44.63,44.65,44.59,44.62,59473.0,40.5879,40.6061,40.5516,40.5789,59473.0
2021-09-10 14:15:00,44.62,44.64,44.59,44.64,127703.0,40.5789,40.597,40.5516,40.597,127703.0
2021-09-10 14:20:00,44.63,44.67,44.62,44.64,135282.0,40.5879,40.6243,40.5789,40.597,135282.0
2021-09-10 14:25:00,44.64,44.66,44.56,44.57,125151.0,40.597,40.6152,40.5243,40.5334,125151.0
2021-09-10 14:30:00,44.57,44.59,44.54,44.54,141847.0,40.5334,40.5516,40.5061,40.5061,141847.0
2021-09-10 14:35:00,44.53,44.57,44.53,44.55,153977.0,40.497,40.5334,40.497,40.5152,153977.0
2021-09-10 14:40:00,44.55,44.66,44.52,44.64,239350.0,40.5152,40.6152,40.4879,40.597,239350.0
2021-09-10 14:45:00,44.65,44.65,44.55,44.56,156131.0,40.6061,40.6061,40.5152,40.5243,156131.0
2021-09-10 14:50:00,44.55,44.6,44.54,44.59,141166.0,40.5152,40.5607,40.5061,40.5516,141166.0
2021-09-10 14:55:00,44.59,44.6,44.51,44.53,166276.0,40.5516,40.5607,40.4788,40.497,166276.0
2021-09-10 15:00:00,44.53,44.53,44.45,44.48,223312.0,40.497,40.497,40.4242,40.4515,223312.0
2021-09-10 15:05:00,44.47,44.52,44.44,44.46,173613.0,40.4424,40.4879,40.4152,40.4333,173613.0
2021-09-10 15:10:00,44.46,44.5,44.41,44.5,113173.0,40.4333,40.4697,40.3879,40.4697,113173.0
2021-09-10 15:15:00,44.49,44.5,44.41,44.45,198904.0,40.4606,40.4697,40.3879,40.4242,198904.0
2021-09-10 15:20:00,44.45,44.46,44.4,44.41,98098.0,40.4242,40.4333,40.3788,40.3879,98098.0
2021-09-10 15:25:00,44.4,44.45,44.4,44.42,143664.0,40.3788,40.4242,40.3788,40.397,143664.0
2021-09-10 15:30:00,44.42,44.42,44.34,44.35,240517.0,40.397,40.397,40.3242,40.3333,240517.0
2021-09-10 15:35:00,44.36,44.39,44.3,44.32,281182.0,40.3424,40.3697,40.2878,40.306,281182.0
2021-09-10 15:40:00,44.32,44.35,44.27,44.34,295202.0,40.306,40.3333,40.2606,40.3242,295202.0
2021-09-10 15:45:00,44.34,44.36,44.29,44.33,232874.0,40.3242,40.3424,40.2787,40.3151,232874.0
2021-09-10 15:50:00,44.33,44.36,44.28,44.32,425486.0,40.3151,40.3424,40.2696,40.306,425486.0
2021-09-10 15:55:00,44.33,44.36,44.29,44.32,788630.0,40.3151,40.3424,40.2787,40.306,788630.0
2021-09-13 09:30:00,44.55,44.94,44.55,44.9,758859.0,40.5152,40.8699,40.5152,40.8335,758859.0
2021-09-13 09:35:00,44.9,45.08,44.84,44.97,576014.0,40.8335,40.9972,40.7789,40.8972,576014.0
2021-09-13 09:40:00,44.97,44.98,44.82,44.86,561994.0,40.8972,40.9062,40.7607,40.7971,561994.0
2021-09-13 09:45:00,44.86,45.23,44.84,45.13,600814.0,40.7971,41.1336,40.7789,41.0427,600814.0
2021-09-13 09:50:00,45.14,45.4,45.13,45.33,436623.0,41.0518,41.2882,41.0427,41.2245,436623.0
2021-09-13 09:55:00,45.33,45.36,45.12,45.15,510353.0,41.2245,41.2518,41.0336,41.0609,510353.0
2021-09-13 10:00:00,45.15,45.25,45.03,45.04,541256.0,41.0609,41.1518,40.9517,40.9608,541256.0
2021-09-13 10:05:00,45.04,45.05,44.89,44.89,456534.0,40.9608,40.9699,40.8244,40.8244,456534.0
2021-09-13 10:10:00,44.89,45.04,44.82,45.03,326747.0,40.8244,40.9608,40.7607,40.9517,326747.0
2021-09-13 10:15:00,45.03,45.31,45.03,45.31,347071.0,40.9517,41.2064,40.9517,41.2064,347071.0
2021-09-13 10:20:00,45.33,45.48,45.32,45.45,352899.0,41.2245,41.361,41.2155,41.3337,352899.0
2021-09-13 10:25:00,45.45,45.5,45.32,45.34,295583.0,41.3337,41.3792,41.2155,41.2336,295583.0
2021-09-13 10:30:00,45.34,45.36,45.19,45.25,280257.0,41.2336,41.2518,41.0972,41.1518,280257.0
2021-09-13 10:35:00,45.24,45.34,45.21,45.33,190637.0,41.1427,41.2336,41.1154,41.2245,190637.0
2021-09-13 10:40:00,45.33,45.38,45.28,45.32,207995.0,41.2245,41.27,41.1791,41.2155,207995.0
2021-09-13 10:45:00,45.33,45.4,45.3,45.37,257318.0,41.2245,41.2882,41.1973,41.2609,257318.0
2021-09-13 10:50:00,45.36,45.38,45.31,45.37,184857.0,41.2518,41.27,41.2064,41.2609,184857.0
2021-09-13 10:55:00,45.38,45.49,45.37,45.47,325376.0,41.27,41.3701,41.2609,41.3519,325376.0
2021-09-13 11:00:00,45.47,45.5,45.38,45.43,183461.0,41.3519,41.3792,41.27,41.3155,183461.0
2021-09-13 11:05:00,45.43,45.48,45.41,45.41,186722.0,41.3155,41.361,41.2973,41.2973,186722.0
2021-09-13 11:10:00,45.41,45.42,45.22,45.29,275976.0,41.2973,41.3064,41.1245,41.1882,275976.0
2021-09-13 11:15:00,45.29,45.3,45.19,45.29,250694.0,41.1882,41.1973,41.0972,41.1882,250694.0
2021-09-13 11:20:00,45.29,45.45,45.27,45.43,272947.0,41.1882,41.3337,41.17,41.3155,272947.0
2021-09-13 11:25:00,45.43,45.49,45.42,45.46,241891.0,41.3155,41.3701,41.3064,41.3428,241891.0
2021-09-13 11:30:00,45.46,45.62,45.45,45.62,471078.0,41.3428,41.4883,41.3337,41.4883,471078.0
2021-09-13 11:35:00,45.61,45.63,45.5,45.6,235624.0,41.4792,41.4974,41.3792,41.4701,235624.0
2021-09-13 11:40:00,45.59,45.61,45.48,45.58,349259.0,41.461,41.4792,41.361,41.4519,349259.0
2021-09-13 11:45:00,45.57,45.58,45.5,45.54,248729.0,41.4428,41.4519,41.3792,41.4155,248729.0
2021-09-13 11:50:00,45.54,45.59,45.5,45.58,213944.0,41.4155,41.461,41.3792,41.4519,213944.0
2021-09-13 11:55:00,45.59,45.61,45.56,45.59,222937.0,41.461,41.4792,41.4337,41.461,222937.0
2021-09-13 12:00:00,45.58,45.6,45.51,45.59,232914.0,41.4519,41.4701,41.3882,41.461,232914.0
2021-09-13 12:05:00,45.59,45.65,45.57,45.63,220955.0,41.461,41.5156,41.4428,41.4974,220955.0
2021-09-13 12:10:00,45.64,45.74,45.63,45.73,338422.0,41.5065,41.5974,41.4974,41.5883,338422.0
2021-09-13 12:15:00,45.73,45.77,45.64,45.67,226444.0,41.5883,41.6247,41.5065,41.5338,226444.0
2021-09-13 12:20:00,45.67,45.71,45.63,45.69,222379.0,41.5338,41.5701,41.4974,41.5519,222379.0
2021-09-13 12:25:00,45.7,45.71,45.58,45.61,108034.0,41.561,41.5701,41.4519,41.4792,108034.0
2021-09-13 12:30:00,45.6,45.68,45.57,45.61,175120.0,41.4701,41.5429,41.4428,41.4792,175120.0
2021-09-13 12:35:00,45.61,45.63,45.55,45.57,115527.0,41.4792,41.4974,41.4246,41.4428,115527.0
2021-09-13 12:40:00,45.57,45.58,45.45,45.46,193049.0,41.4428,41.4519,41.3337,41.3428,193049.0
2021-09-13 12:45:00,45.47,45.55,45.46,45.52,176184.0,41.3519,41.4246,41.3428,41.3973,176184.0
2021-09-13 12:50:00,45.53,45.56,45.51,45.53,127330.0,41.4064,41.4337,41.3882,41.4064,127330.0
2021-09-13 12:55:00,45.53,45.61,45.53,45.59,148893.0,41.4064,41.4792,41.4064,41.461,148893.0
2021-09-13 13:00:00,45.58,45.6,45.53,45.53,126883.0,41.4519,41.4701,41.4064,41.4064,126883.0
2021-09-13 13:05:00,45.54,45.58,45.52,45.57,142256.0,41.4155,41.4519,41.3973,41.4428,142256.0
2021-09-13 13:10:00,45.56,45.57,45.5,45.52,182223.0,41.4337,41.4428,41.3792,41.3973,182223.0
2021-09-13 13:15:00,45.51,45.52,45.42,45.47,156724.0,41.3882,41.3973,41.3064,41.3519,156724.0
2021-09-13 13:20:00,45.47,45.5,45.45,45.48,113470.0,41.3519,41.3792,41.3337,41.361,113470.0
2021-09-13 13:25:00,45.48,45.48,45.34,45.37,140597.0,41.361,41.361,41.2336,41.2609,140597.0
2021-09-13 13:30:00,45.37,45.37,45.32,45.33,324718.0,41.2609,41.2609,41.2155,41.2245,324718.0
2021-09-13 13:35:00,45.33,45.39,45.31,45.37,160865.0,41.2245,41.2791,41.2064,41.2609,160865.0
2021-09-13 13:40:00,45.37,45.39,45.34,45.39,170601.0,41.2609,41.2791,41.2336,41.2791,170601.0
2021-09-13 13:45:00,45.39,45.47,45.38,45.41,138009.0,41.2791,41.3519,41.27,41.2973,138009.0
2021-09-13 13:50:00,45.41,45.48,45.37,45.44,153098.0,41.2973,41.361,41.2609,41.3246,153098.0
2021-09-13 13:55:00,45.44,45.46,45.37,45.39,124546.0,41.3246,41.3428,41.2609,41.2791,124546.0
2021-09-13 14:00:00,45.4,45.58,45.39,45.56,208069.0,41.2882,41.4519,41.2791,41.4337,208069.0
2021-09-13 14:05:00,45.55,45.58,45.5,45.52,145891.0,41.4246,41.4519,41.3792,41.3973,145891.0
2021-09-13 14:10:00,45.51,45.52,45.46,45.47,146815.0,41.3882,41.3973,41.3428,41.3519,146815.0
2021-09-13 14:15:00,45.47,45.54,45.44,45.54,186452.0,41.3519,41.4155,41.3246,41.4155,186452.0
2021-09-13 14:20:00,45.53,45.53,45.42,45.43,181039.0,41.4064,41.4064,41.3064,41.3155,181039.0
2021-09-13 14:25:00,45.43,45.53,45.43,45.52,187247.0,41.3155,41.4064,41.3155,41.3973,187247.0
2021-09-13 14:30:00,45.52,45.53,45.41,45.41,116547.0,41.3973,41.4064,41.2973,41.2973,116547.0
2021-09-13 14:35:00,45.4,45.46,45.39,45.45,175866.0,41.2882,41.3428,41.2791,41.3337,175866.0
2021-09-13 14:40:00,45.44,45.49,45.44,45.45,198665.0,41.3246,41.3701,41.3246,41.3337,198665.0
2021-09-13 14:45:00,45.45,45.51,45.41,45.51,221168.0,41.3337,41.3882,41.2973,41.3882,221168.0
2021-09-13 14:50:00,45.51,45.6,45.5,45.55,280553.0,41.3882,41.4701,41.3792,41.4246,280553.0
2021-09-13 14:55:00,45.55,45.65,45.54,45.59,285398.0,41.4246,41.5156,41.4155,41.461,285398.0
2021-09-13 15:00:00,45.59,45.59,45.38,45.41,257522.0,41.461,41.461,41.27,41.2973,257522.0
2021-09-13 15:05:00,45.4,45.5,45.38,45.5,288052.0,41.2882,41.3792,41.27,41.3792,288052.0
2021-09-13 15:10:00,45.48,45.57,45.47,45.57,223129.0,41.361,41.4428,41.3519,41.4428,223129.0
2021-09-13 15:15:00,45.56,45.64,45.51,45.63,343096.0,41.4337,41.5065,41.3882,41.4974,343096.0
2021-09-13 15:20:00,45.63,45.64,45.55,45.6,370261.0,41.4974,41.5065,41.4246,41.4701,370261.0
2021-09-13 15:25:00,45.59,45.64,45.55,45.63,244777.0,41.461,41.5065,41.4246,41.4974,244777.0
2021-09-13 15:30:00,45.64,45.7,45.57,45.69,456483.0,41.5065,41.561,41.4428,41.5519,456483.0
2021-09-13 15:35:00,45.69,45.74,45.66,45.72,383682.0,41.5519,41.5974,41.5247,41.5792,383682.0
2021-09-13 15:40:00,45.72,45.73,45.65,45.66,377841.0,41.5792,41.5883,41.5156,41.5247,377841.0
2021-09-13 15:45:00,45.66,45.7,45.6,45.65,441888.0,41.5247,41.561,41.4701,41.5156,441888.0
2021-09-13 15:50:00,45.64,45.74,45.63,45.7,601729.0,41.5065,41.5974,41.4974,41.561,601729.0
2021-09-13 15:55:00,45.71,45.81,45.68,45.76,1469982.0,41.5701,41.6611,41.5429,41.6156,1469982.0
2021-09-14 09:30:00,46.02,46.33,45.92,46.29,957681.0,41.8521,42.134,41.7611,42.0976,957681.0
2021-09-14 09:35:00,46.29,46.8,46.2,46.79,1606473.0,42.0976,42.5614,42.0158,42.5523,1606473.0
2021-09-14 09:40:00,46.79,46.85,46.42,46.51,1225690.0,42.5523,42.6069,42.2158,42.2977,1225690.0
2021-09-14 09:45:00,46.51,46.89,46.49,46.63,901676.0,42.2977,42.6433,42.2795,42.4068,901676.0
2021-09-14 09:50:00,46.63,46.94,46.62,46.76,964732.0,42.4068,42.6887,42.3977,42.525,964732.0
2021-09-14 09:55:00,46.77,46.79,46.56,46.59,726301.0,42.5341,42.5523,42.3432,42.3704,726301.0
2021-09-14 10:00:00,46.59,46.59,46.2,46.23,979207.0,42.3704,42.3704,42.0158,42.043,979207.0
2021-09-14 10:05:00,46.23,46.54,46.19,46.54,583347.0,42.043,42.325,42.0067,42.325,583347.0
2021-09-14 10:10:00,46.53,46.53,46.32,46.32,359966.0,42.3159,42.3159,42.1249,42.1249,359966.0
2021-09-14 10:15:00,46.33,46.46,46.27,46.43,409738.0,42.134,42.2522,42.0794,42.2249,409738.0
2021-09-14 10:20:00,46.42,46.45,46.09,46.13,421683.0,42.2158,42.2431,41.9157,41.9521,421683.0
2021-09-14 10:25:00,46.12,46.21,46.04,46.08,637413.0,41.943,42.0248,41.8702,41.9066,637413.0
2021-09-14 10:30:00,46.07,46.15,46.03,46.05,492929.0,41.8975,41.9703,41.8612,41.8793,492929.0
2021-09-14 10:35:00,46.06,46.08,45.94,45.95,524517.0,41.8884,41.9066,41.7793,41.7884,524517.0
2021-09-14 10:40:00,45.95,45.97,45.81,45.87,399554.0,41.7884,41.8066,41.6611,41.7156,399554.0
2021-09-14 10:45:00,45.87,46.0,45.76,45.98,393679.0,41.7156,41.8339,41.6156,41.8157,393679.0
2021-09-14 10:50:00,45.98,46.05,45.86,46.05,301418.0,41.8157,41.8793,41.7065,41.8793,301418.0
2021-09-14 10:55:00,46.05,46.05,45.87,45.9,343512.0,41.8793,41.8793,41.7156,41.7429,343512.0
2021-09-14 11:00:00,45.91,45.98,45.86,45.89,288417.0,41.752,41.8157,41.7065,41.7338,288417.0
2021-09-14 11:05:00,45.9,45.93,45.84,45.92,182975.0,41.7429,41.7702,41.6884,41.7611,182975.0
2021-09-14 11:10:00,45.93,46.12,45.91,46.1,291314.0,41.7702,41.943,41.752,41.9248,291314.0
2021-09-14 11:15:00,46.1,46.15,46.02,46.04,268676.0,41.9248,41.9703,41.8521,41.8702,268676.0
2021-09-14 11:20:00,46.04,46.06,45.96,45.99,258469.0,41.8702,41.8884,41.7975,41.8248,258469.0
2021-09-14 11:25:00,45.98,45.99,45.85,45.94,205318.0,41.8157,41.8248,41.6975,41.7793,205318.0
2021-09-14 11:30:00,45.95,46.01,45.94,45.95,258179.0,41.7884,41.843,41.7793,41.7884,258179.0
2021-09-14 11:35:00,45.95,45.96,45.81,45.91,299527.0,41.7884,41.7975,41.6611,41.752,299527.0
2021-09-14 11:40:00,45.91,45.92,45.81,45.82,230292.0,41.752,41.7611,41.6611,41.6702,230292.0
2021-09-14 11:45:00,45.82,45.88,45.79,45.88,264783.0,41.6702,41.7247,41.6429,41.7247,264783.0
2021-09-14 11:50:00,45.87,45.88,45.75,45.81,241904.0,41.7156,41.7247,41.6065,41.6611,241904.0
2021-09-14 11:55:00,45.81,45.94,45.78,45.93,210436.0,41.6611,41.7793,41.6338,41.7702,210436.0
2021-09-14 12:00:00,45.93,45.98,45.89,45.97,200331.0,41.7702,41.8157,41.7338,41.8066,200331.0
2021-09-14 12:05:00,45.97,46.06,45.94,46.05,188866.0,41.8066,41.8884,41.7793,41.8793,188866.0
2021-09-14 12:10:00,46.06,46.09,45.99,46.04,247973.0,41.8884,41.9157,41.8248,41.8702,247973.0
2021-09-14 12:15:00,46.04,46.08,45.99,46.02,138217.0,41.8702,41.9066,41.8248,41.8521,138217.0
2021-09-14 12:20:00,46.01,46.02,45.97,45.98,139449.0,41.843,41.8521,41.8066,41.8157,139449.0
2021-09-14 12:25:00,45.98,46.05,45.97,46.04,112199.0,41.8157,41.8793,41.8066,41.8702,112199.0
2021-09-14 12:30:00,46.05,46.07,45.99,46.01,145824.0,41.8793,41.8975,41.8248,41.843,145824.0
2021-09-14 12:35:00,46.02,46.04,45.98,46.0,155864.0,41.8521,41.8702,41.8157,41.8339,155864.0
2021-09-14 12:40:00,46.0,46.03,45.97,46.0,190103.0,41.8339,41.8612,41.8066,41.8339,190103.0
2021-09-14 12:45:00,46.0,46.01,45.96,45.97,165486.0,41.8339,41.843,41.7975,41.8066,165486.0
2021-09-14 12:50:00,45.97,45.99,45.86,45.9,216665.0,41.8066,41.8248,41.7065,41.7429,216665.0
2021-09-14 12:55:00,45.9,45.94,45.87,45.88,239267.0,41.7429,41.7793,41.7156,41.7247,239267.0
2021-09-14 13:00:00,45.88,45.92,45.83,45.83,196050.0,41.7247,41.7611,41.6793,41.6793,196050.0
2021-09-14 13:05:00,45.83,45.84,45.78,45.84,258545.0,41.6793,41.6884,41.6338,41.6884,258545.0
2021-09-14 13:10:00,45.84,45.88,45.8,45.87,271899.0,41.6884,41.7247,41.652,41.7156,271899.0
2021-09-14 13:15:00,45.86,45.94,45.85,45.92,189438.0,41.7065,41.7793,41.6975,41.7611,189438.0
2021-09-14 13:20:00,45.93,46.0,45.92,45.96,206710.0,41.7702,41.8339,41.7611,41.7975,206710.0
2021-09-14 13:25:00,45.96,45.98,45.92,45.97,143580.0,41.7975,41.8157,41.7611,41.8066,143580.0
2021-09-14 13:30:00,45.97,46.0,45.89,45.99,154430.0,41.8066,41.8339,41.7338,41.8248,154430.0
2021-09-14 13:35:00,45.98,46.07,45.95,46.05,248463.0,41.8157,41.8975,41.7884,41.8793,248463.0
2021-09-14 13:40:00,46.05,46.16,46.03,46.16,166477.0,41.8793,41.9794,41.8612,41.9794,166477.0
2021-09-14 13:45:00,46.16,46.23,46.07,46.09,285205.0,41.9794,42.043,41.8975,41.9157,285205.0
2021-09-14 13:50:00,46.09,46.15,46.08,46.14,147160.0,41.9157,41.9703,41.9066,41.9612,147160.0
2021-09-14 13:55:00,46.14,46.17,46.09,46.16,239101.0,41.9612,41.9885,41.9157,41.9794,239101.0
2021-09-14 14:00:00,46.16,46.17,46.09,46.13,234453.0,41.9794,41.9885,41.9157,41.9521,234453.0
2021-09-14 14:05:00,46.13,46.13,46.0,46.03,221717.0,41.9521,41.9521,41.8339,41.8612,221717.0
2021-09-14 14:10:00,46.03,46.06,45.98,46.03,215189.0,41.8612,41.8884,41.8157,41.8612,215189.0
2021-09-14 14:15:00,46.04,46.09,45.99,46.07,205716.0,41.8702,41.9157,41.8248,41.8975,205716.0
2021-09-14 14:20:00,46.07,46.07,46.0,46.01,159815.0,41.8975,41.8975,41.8339,41.843,159815.0
2021-09-14 14:25:00,46.01,46.15,46.0,46.13,251348.0,41.843,41.9703,41.8339,41.9521,251348.0
2021-09-14 14:30:00,46.13,46.13,45.83,45.86,455518.0,41.9521,41.9521,41.6793,41.7065,455518.0
2021-09-14 14:35:00,45.86,46.0,45.85,45.97,336013.0,41.7065,41.8339,41.6975,41.8066,336013.0
2021-09-14 14:40:00,45.97,46.05,45.96,45.98,238054.0,41.8066,41.8793,41.7975,41.8157,238054.0
2021-09-14 14:45:00,45.98,46.02,45.94,45.96,272238.0,41.8157,41.8521,41.7793,41.7975,272238.0
2021-09-14 14:50:00,45.95,46.0,45.9,45.99,240506.0,41.7884,41.8339,41.7429,41.8248,240506.0
2021-09-14 14:55:00,45.98,46.04,45.95,46.03,226914.0,41.8157,41.8702,41.7884,41.8612,226914.0
2021-09-14 15:00:00,46.03,46.04,45.97,45.98,199958.0,41.8612,41.8702,41.8066,41.8157,199958.0
2021-09-14 15:05:00,45.98,46.1,45.96,46.04,183687.0,41.8157,41.9248,41.7975,41.8702,183687.0
2021-09-14 15:10:00,46.03,46.08,46.03,46.07,228959.0,41.8612,41.9066,41.8612,41.8975,228959.0
2021-09-14 15:15:00,46.06,46.07,45.91,45.92,367440.0,41.8884,41.8975,41.752,41.7611,367440.0
2021-09-14 15:20:00,45.92,46.05,45.9,46.02,240223.0,41.7611,41.8793,41.7429,41.8521,240223.0
2021-09-14 15:25:00,46.01,46.02,45.91,45.91,223844.0,41.843,41.8521,41.752,41.752,223844.0
2021-09-14 15:30:00,45.91,45.96,45.89,45.96,343830.0,41.752,41.7975,41.7338,41.7975,343830.0
2021-09-14 15:35:00,45.96,46.0,45.89,45.98,446060.0,41.7975,41.8339,41.7338,41.8157,446060.0
2021-09-14 15:40:00,45.98,46.05,45.92,46.01,455761.0,41.8157,41.8793,41.7611,41.843,455761.0
2021-09-14 15:45:00,46.02,46.07,45.95,45.98,587297.0,41.8521,41.8975,41.7884,41.8157,587297.0
2021-09-14 15:50:00,45.99,46.11,45.91,46.09,965007.0,41.8248,41.9339,41.752,41.9157,965007.0
2021-09-14 15:55:00,46.09,46.11,46.01,46.07,1797526.0,41.9157,41.9339,41.843,41.8975,1797526.0
2021-09-15 09:30:00,45.87,46.18,45.85,46.1,843176.0,41.7156,41.9976,41.6975,41.9248,843176.0
2021-09-15 09:35:00,46.1,46.2,45.98,46.12,681661.0,41.9248,42.0158,41.8157,41.943,681661.0
2021-09-15 09:40:00,46.12,46.18,46.03,46.12,351848.0,41.943,41.9976,41.8612,41.943,351848.0
2021-09-15 09:45:00,46.13,46.27,46.01,46.27,581231.0,41.9521,42.0794,41.843,42.0794,581231.0
2021-09-15 09:50:00,46.27,46.4,46.2,46.2,329377.0,42.0794,42.1976,42.0158,42.0158,329377.0
2021-09-15 09:55:00,46.21,46.3,46.09,46.22,380919.0,42.0248,42.1067,41.9157,42.0339,380919.0
2021-09-15 10:00:00,46.22,46.29,46.18,46.26,299634.0,42.0339,42.0976,41.9976,42.0703,299634.0
2021-09-15 10:05:00,46.26,46.28,46.04,46.07,315948.0,42.0703,42.0885,41.8702,41.8975,315948.0
2021-09-15 10:10:00,46.07,46.12,46.0,46.07,244347.0,41.8975,41.943,41.8339,41.8975,244347.0
2021-09-15 10:15:00,46.08,46.09,45.95,46.0,431618.0,41.9066,41.9157,41.7884,41.8339,431618.0
2021-09-15 10:20:00,45.99,46.01,45.89,46.0,266767.0,41.8248,41.843,41.7338,41.8339,266767.0
2021-09-15 10:25:00,46.0,46.19,46.0,46.18,319459.0,41.8339,42.0067,41.8339,41.9976,319459.0
2021-09-15 10:30:00,46.17,46.35,46.17,46.3,290914.0,41.9885,42.1522,41.9885,42.1067,290914.0
2021-09-15 10:35:00,46.29,46.33,46.2,46.22,190281.0,42.0976,42.134,42.0158,42.0339,190281.0
2021-09-15 10:40:00,46.22,46.25,46.08,46.11,225016.0,42.0339,42.0612,41.9066,41.9339,225016.0
2021-09-15 10:45:00,46.11,46.22,46.1,46.15,393560.0,41.9339,42.0339,41.9248,41.9703,393560.0
2021-09-15 10:50:00,46.16,46.22,46.07,46.07,265490.0,41.9794,42.0339,41.8975,41.8975,265490.0
2021-09-15 10:55:00,46.07,46.14,46.04,46.11,292248.0,41.8975,41.9612,41.8702,41.9339,292248.0
2021-09-15 11:00:00,46.11,46.18,46.08,46.14,260331.0,41.9339,41.9976,41.9066,41.9612,260331.0
2021-09-15 11:05:00,46.14,46.3,46.13,46.27,318938.0,41.9612,42.1067,41.9521,42.0794,318938.0
2021-09-15 11:10:00,46.28,46.34,46.26,46.28,201415.0,42.0885,42.1431,42.0703,42.0885,201415.0
2021-09-15 11:15:00,46.28,46.42,46.27,46.36,266048.0,42.0885,42.2158,42.0794,42.1613,266048.0
2021-09-15 11:20:00,46.36,46.48,46.36,46.41,269673.0,42.1613,42.2704,42.1613,42.2067,269673.0
2021-09-15 11:25:00,46.41,46.47,46.4,46.41,338662.0,42.2067,42.2613,42.1976,42.2067,338662.0
2021-09-15 11:30:00,46.41,46.47,46.37,46.47,379479.0,42.2067,42.2613,42.1704,42.2613,379479.0
2021-09-15 11:35:00,46.47,46.58,46.46,46.54,299852.0,42.2613,42.3613,42.2522,42.325,299852.0
2021-09-15 11:40:00,46.55,46.56,46.45,46.49,317592.0,42.3341,42.3432,42.2431,42.2795,317592.0
2021-09-15 11:45:00,46.49,46.54,46.43,46.46,219000.0,42.2795,42.325,42.2249,42.2522,219000.0
2021-09-15 11:50:00,46.46,46.53,46.42,46.52,231280.0,42.2522,42.3159,42.2158,42.3068,231280.0
2021-09-15 11:55:00,46.52,46.55,46.47,46.55,221020.0,42.3068,42.3341,42.2613,42.3341,221020.0
2021-09-15 12:00:00,46.54,46.56,46.44,46.45,166029.0,42.325,42.3432,42.234,42.2431,166029.0
2021-09-15 12:05:00,46.45,46.48,46.42,46.44,224423.0,42.2431,42.2704,42.2158,42.234,224423.0
2021-09-15 12:10:00,46.44,46.49,46.43,46.45,212762.0,42.234,42.2795,42.2249,42.2431,212762.0
2021-09-15 12:15:00,46.46,46.51,46.44,46.51,222520.0,42.2522,42.2977,42.234,42.2977,222520.0
2021-09-15 12:20:00,46.51,46.54,46.49,46.52,185604.0,42.2977,42.325,42.2795,42.3068,185604.0
2021-09-15 12:25:00,46.53,46.59,46.44,46.44,274119.0,42.3159,42.3704,42.234,42.234,274119.0
2021-09-15 12:30:00,46.45,46.48,46.43,46.45,176860.0,42.2431,42.2704,42.2249,42.2431,176860.0
2021-09-15 12:35:00,46.45,46.5,46.44,46.49,147746.0,42.2431,42.2886,42.234,42.2795,147746.0
2021-09-15 12:40:00,46.5,46.56,46.47,46.49,350004.0,42.2886,42.3432,42.2613,42.2795,350004.0
2021-09-15 12:45:00,46.48,46.54,46.44,46.52,166068.0,42.2704,42.325,42.234,42.3068,166068.0
2021-09-15 12:50:00,46.51,46.52,46.48,46.49,125852.0,42.2977,42.3068,42.2704,42.2795,125852.0
2021-09-15 12:55:00,46.5,46.55,46.49,46.53,169597.0,42.2886,42.3341,42.2795,42.3159,169597.0
2021-09-15 13:00:00,46.53,46.57,46.51,46.56,152124.0,42.3159,42.3522,42.2977,42.3432,152124.0
2021-09-15 13:05:00,46.57,46.57,46.48,46.5,186849.0,42.3522,42.3522,42.2704,42.2886,186849.0
2021-09-15 13:10:00,46.49,46.55,46.47,46.54,158750.0,42.2795,42.3341,42.2613,42.325,158750.0
2021-09-15 13:15:00,46.55,46.56,46.51,46.53,162410.0,42.3341,42.3432,42.2977,42.3159,162410.0
2021-09-15 13:20:00,46.53,46.58,46.52,46.55,156741.0,42.3159,42.3613,42.3068,42.3341,156741.0
2021-09-15 13:25:00,46.55,46.58,46.55,46.56,161015.0,42.3341,42.3613,42.3341,42.3432,161015.0
2021-09-15 13:30:00,46.56,46.63,46.55,46.63,244382.0,42.3432,42.4068,42.3341,42.4068,244382.0
2021-09-15 13:35:00,46.63,46.64,46.59,46.63,184445.0,42.4068,42.4159,42.3704,42.4068,184445.0
2021-09-15 13:40:00,46.64,46.65,46.61,46.62,193816.0,42.4159,42.425,42.3886,42.3977,193816.0
2021-09-15 13:45:00,46.61,46.69,46.61,46.68,226579.0,42.3886,42.4614,42.3886,42.4523,226579.0
2021-09-15 13:50:00,46.68,46.69,46.62,46.63,149230.0,42.4523,42.4614,42.3977,42.4068,149230.0
2021-09-15 13:55:00,46.63,46.64,46.58,46.58,113567.0,42.4068,42.4159,42.3613,42.3613,113567.0
2021-09-15 14:00:00,46.59,46.66,46.57,46.66,269590.0,42.3704,42.4341,42.3522,42.4341,269590.0
2021-09-15 14:05:00,46.66,46.7,46.62,46.67,169210.0,42.4341,42.4705,42.3977,42.4432,169210.0
2021-09-15 14:10:00,46.66,46.7,46.63,46.64,146431.0,42.4341,42.4705,42.4068,42.4159,146431.0
2021-09-15 14:15:00,46.65,46.71,46.64,46.71,265961.0,42.425,42.4796,42.4159,42.4796,265961.0
2021-09-15 14:20:00,46.7,46.72,46.61,46.7,238151.0,42.4705,42.4887,42.3886,42.4705,238151.0
2021-09-15 14:25:00,46.7,46.75,46.7,46.71,185291.0,42.4705,42.5159,42.4705,42.4796,185291.0
2021-09-15 14:30:00,46.71,46.75,46.69,46.75,223091.0,42.4796,42.5159,42.4614,42.5159,223091.0
2021-09-15 14:35:00,46.75,46.82,46.73,46.73,396472.0,42.5159,42.5796,42.4978,42.4978,396472.0
2021-09-15 14:40:00,46.73,46.74,46.65,46.69,235736.0,42.4978,42.5068,42.425,42.4614,235736.0
2021-09-15 14:45:00,46.69,46.74,46.67,46.7,213960.0,42.4614,42.5068,42.4432,42.4705,213960.0
2021-09-15 14:50:00,46.69,46.72,46.64,46.68,266674.0,42.4614,42.4887,42.4159,42.4523,266674.0
2021-09-15 14:55:00,46.68,46.71,46.61,46.63,195606.0,42.4523,42.4796,42.3886,42.4068,195606.0
2021-09-15 15:00:00,46.64,46.66,46.61,46.63,287467.0,42.4159,42.4341,42.3886,42.4068,287467.0
2021-09-15 15:05:00,46.63,46.7,46.62,46.67,243013.0,42.4068,42.4705,42.3977,42.4432,243013.0
2021-09-15 15:10:00,46.68,46.78,46.67,46.78,352558.0,42.4523,42.5432,42.4432,42.5432,352558.0
2021-09-15 15:15:00,46.79,46.8,46.74,46.77,353932.0,42.5523,42.5614,42.5068,42.5341,353932.0
2021-09-15 15:20:00,46.77,46.81,46.72,46.75,345358.0,42.5341,42.5705,42.4887,42.5159,345358.0
2021-09-15 15:25:00,46.75,46.78,46.71,46.72,254057.0,42.5159,42.5432,42.4796,42.4887,254057.0
2021-09-15 15:30:00,46.72,46.8,46.71,46.77,358676.0,42.4887,42.5614,42.4796,42.5341,358676.0
2021-09-15 15:35:00,46.78,46.83,46.75,46.81,382831.0,42.5432,42.5887,42.5159,42.5705,382831.0
2021-09-15 15:40:00,46.82,46.89,46.8,46.87,359824.0,42.5796,42.6433,42.5614,42.6251,359824.0
2021-09-15 15:45:00,46.87,46.87,46.72,46.73,379925.0,42.6251,42.6251,42.4887,42.4978,379925.0
2021-09-15 15:50:00,46.72,46.73,46.65,46.68,572962.0,42.4887,42.4978,42.425,42.4523,572962.0
2021-09-15 15:55:00,46.67,46.7,46.61,46.64,1367324.0,42.4432,42.4705,42.3886,42.4159,1367324.0
2021-09-16 09:30:00,46.9,47.27,46.9,47.07,763661.0,42.6524,42.9888,42.6524,42.807,763661.0
2021-09-16 09:35:00,47.07,47.07,46.83,47.01,531790.0,42.807,42.807,42.5887,42.7524,531790.0
2021-09-16 09:40:00,47.01,47.03,46.88,46.93,487057.0,42.7524,42.7706,42.6342,42.6796,487057.0
2021-09-16 09:45:00,46.92,46.93,46.61,46.79,525866.0,42.6705,42.6796,42.3886,42.5523,525866.0
2021-09-16 09:50:00,46.79,46.88,46.65,46.68,475421.0,42.5523,42.6342,42.425,42.4523,475421.0
2021-09-16 09:55:00,46.66,46.74,46.59,46.69,310285.0,42.4341,42.5068,42.3704,42.4614,310285.0
2021-09-16 10:00:00,46.69,46.74,46.61,46.65,286037.0,42.4614,42.5068,42.3886,42.425,286037.0
2021-09-16 10:05:00,46.65,46.69,46.46,46.59,363042.0,42.425,42.4614,42.2522,42.3704,363042.0
2021-09-16 10:10:00,46.58,46.66,46.5,46.51,273277.0,42.3613,42.4341,42.2886,42.2977,273277.0
2021-09-16 10:15:00,46.52,46.59,46.42,46.44,245836.0,42.3068,42.3704,42.2158,42.234,245836.0
2021-09-16 10:20:00,46.44,46.51,46.4,46.46,315042.0,42.234,42.2977,42.1976,42.2522,315042.0
2021-09-16 10:25:00,46.46,46.48,46.35,46.45,378318.0,42.2522,42.2704,42.1522,42.2431,378318.0
2021-09-16 10:30:00,46.44,46.46,46.37,46.45,166188.0,42.234,42.2522,42.1704,42.2431,166188.0
2021-09-16 10:35:00,46.45,46.48,46.32,46.39,185474.0,42.2431,42.2704,42.1249,42.1885,185474.0
2021-09-16 10:40:00,46.39,46.41,46.23,46.23,254957.0,42.1885,42.2067,42.043,42.043,254957.0
2021-09-16 10:45:00,46.23,46.29,46.18,46.26,300194.0,42.043,42.0976,41.9976,42.0703,300194.0
2021-09-16 10:50:00,46.26,46.26,46.05,46.07,412606.0,42.0703,42.0703,41.8793,41.8975,412606.0
2021-09-16 10:55:00,46.07,46.12,46.0,46.11,322278.0,41.8975,41.943,41.8339,41.9339,322278.0
2021-09-16 11:00:00,46.1,46.17,46.07,46.14,194174.0,41.9248,41.9885,41.8975,41.9612,194174.0
2021-09-16 11:05:00,46.14,46.2,46.07,46.19,182975.0,41.9612,42.0158,41.8975,42.0067,182975.0
2021-09-16 11:10:00,46.18,46.32,46.13,46.32,196241.0,41.9976,42.1249,41.9521,42.1249,196241.0
2021-09-16 11:15:00,46.32,46.34,46.25,46.28,153704.0,42.1249,42.1431,42.0612,42.0885,153704.0
2021-09-16 11:20:00,46.28,46.31,46.25,46.31,94087.0,42.0885,42.1158,42.0612,42.1158,94087.0
2021-09-16 11:25:00,46.3,46.38,46.3,46.33,258541.0,42.1067,42.1795,42.1067,42.134,258541.0
2021-09-16 11:30:00,46.33,46.37,46.27,46.27,159247.0,42.134,42.1704,42.0794,42.0794,159247.0
2021-09-16 11:35:00,46.27,46.3,46.23,46.28,218349.0,42.0794,42.1067,42.043,42.0885,218349.0
2021-09-16 11:40:00,46.28,46.34,46.27,46.29,260888.0,42.0885,42.1431,42.0794,42.0976,260888.0
2021-09-16 11:45:00,46.29,46.33,46.26,46.3,100902.0,42.0976,42.134,42.0703,42.1067,100902.0
2021-09-16 11:50:00,46.3,46.3,46.21,46.25,202802.0,42.1067,42.1067,42.0248,42.0612,202802.0
2021-09-16 11:55:00,46.24,46.27,46.2,46.25,188128.0,42.0521,42.0794,42.0158,42.0612,188128.0
2021-09-16 12:00:00,46.25,46.3,46.13,46.15,144355.0,42.0612,42.1067,41.9521,41.9703,144355.0
2021-09-16 12:05:00,46.15,46.23,46.14,46.23,137179.0,41.9703,42.043,41.9612,42.043,137179.0
2021-09-16 12:10:00,46.23,46.26,46.2,46.22,167471.0,42.043,42.0703,42.0158,42.0339,167471.0
2021-09-16 12:15:00,46.22,46.28,46.19,46.25,193265.0,42.0339,42.0885,42.0067,42.0612,193265.0
2021-09-16 12:20:00,46.25,46.3,46.22,46.25,253601.0,42.0612,42.1067,42.0339,42.0612,253601.0
2021-09-16 12:25:00,46.25,46.27,46.2,46.22,74129.0,42.0612,42.0794,42.0158,42.0339,74129.0
2021-09-16 12:30:00,46.21,46.24,46.2,46.23,97627.0,42.0248,42.0521,42.0158,42.043,97627.0
2021-09-16 12:35:00,46.23,46.24,46.21,46.23,119440.0,42.043,42.0521,42.0248,42.043,119440.0
2021-09-16 12:40:00,46.23,46.33,46.22,46.3,221224.0,42.043,42.134,42.0339,42.1067,221224.0
2021-09-16 12:45:00,46.31,46.41,46.29,46.39,151458.0,42.1158,42.2067,42.0976,42.1885,151458.0
2021-09-16 12:50:00,46.4,46.41,46.32,46.32,87969.0,42.1976,42.2067,42.1249,42.1249,87969.0
2021-09-16 12:55:00,46.32,46.38,46.31,46.34,119710.0,42.1249,42.1795,42.1158,42.1431,119710.0
2021-09-16 13:00:00,46.33,46.33,46.24,46.27,98393.0,42.134,42.134,42.0521,42.0794,98393.0
2021-09-16 13:05:00,46.27,46.29,46.25,46.29,123329.0,42.0794,42.0976,42.0612,42.0976,123329.0
2021-09-16 13:10:00,46.28,46.29,46.22,46.25,139059.0,42.0885,42.0976,42.0339,42.0612,139059.0
2021-09-16 13:15:00,46.25,46.3,46.24,46.28,212103.0,42.0612,42.1067,42.0521,42.0885,212103.0
2021-09-16 13:20:00,46.28,46.31,46.24,46.26,173614.0,42.0885,42.1158,42.0521,42.0703,173614.0
2021-09-16 13:25:00,46.26,46.26,46.22,46.23,94203.0,42.0703,42.0703,42.0339,42.043,94203.0
2021-09-16 13:30:00,46.23,46.24,46.17,46.19,116861.0,42.043,42.0521,41.9885,42.0067,116861.0
2021-09-16 13:35:00,46.2,46.22,46.18,46.22,106848.0,42.0158,42.0339,41.9976,42.0339,106848.0
2021-09-16 13:40:00,46.23,46.24,46.19,46.22,187679.0,42.043,42.0521,42.0067,42.0339,187679.0
2021-09-16 13:45:00,46.22,46.25,46.2,46.23,123159.0,42.0339,42.0612,42.0158,42.043,123159.0
2021-09-16 13:50:00,46.23,46.35,46.23,46.32,287578.0,42.043,42.1522,42.043,42.1249,287578.0
2021-09-16 13:55:00,46.32,46.32,46.25,46.28,182104.0,42.1249,42.1249,42.0612,42.0885,182104.0
2021-09-16 14:00:00,46.29,46.31,46.25,46.29,142241.0,42.0976,42.1158,42.0612,42.0976,142241.0
2021-09-16 14:05:00,46.29,46.37,46.28,46.36,157635.0,42.0976,42.1704,42.0885,42.1613,157635.0
2021-09-16 14:10:00,46.36,46.49,46.36,46.47,174023.0,42.1613,42.2795,42.1613,42.2613,174023.0
2021-09-16 14:15:00,46.47,46.5,46.45,46.46,131438.0,42.2613,42.2886,42.2431,42.2522,131438.0
2021-09-16 14:20:00,46.46,46.53,46.45,46.53,186668.0,42.2522,42.3159,42.2431,42.3159,186668.0
2021-09-16 14:25:00,46.54,46.57,46.48,46.54,165021.0,42.325,42.3522,42.2704,42.325,165021.0
2021-09-16 14:30:00,46.54,46.61,46.52,46.61,133083.0,42.325,42.3886,42.3068,42.3886,133083.0
2021-09-16 14:35:00,46.61,46.62,46.59,46.6,137371.0,42.3886,42.3977,42.3704,42.3795,137371.0
2021-09-16 14:40:00,46.59,46.61,46.55,46.55,130489.0,42.3704,42.3886,42.3341,42.3341,130489.0
2021-09-16 14:45:00,46.55,46.58,46.52,46.57,153501.0,42.3341,42.3613,42.3068,42.3522,153501.0
2021-09-16 14:50:00,46.58,46.59,46.51,46.55,215886.0,42.3613,42.3704,42.2977,42.3341,215886.0
2021-09-16 14:55:00,46.55,46.58,46.53,46.58,157408.0,42.3341,42.3613,42.3159,42.3613,157408.0
2021-09-16 15:00:00,46.58,46.6,46.55,46.59,176484.0,42.3613,42.3795,42.3341,42.3704,176484.0
2021-09-16 15:05:00,46.59,46.66,46.58,46.64,271288.0,42.3704,42.4341,42.3613,42.4159,271288.0
2021-09-16 15:10:00,46.64,46.68,46.62,46.63,217615.0,42.4159,42.4523,42.3977,42.4068,217615.0
2021-09-16 15:15:00,46.63,46.64,46.55,46.59,214655.0,42.4068,42.4159,42.3341,42.3704,214655.0
2021-09-16 15:20:00,46.59,46.62,46.51,46.52,244625.0,42.3704,42.3977,42.2977,42.3068,244625.0
2021-09-16 15:25:00,46.52,46.53,46.45,46.47,202276.0,42.3068,42.3159,42.2431,42.2613,202276.0
2021-09-16 15:30:00,46.47,46.55,46.46,46.5,261516.0,42.2613,42.3341,42.2522,42.2886,261516.0
2021-09-16 15:35:00,46.5,46.54,46.49,46.54,357160.0,42.2886,42.325,42.2795,42.325,357160.0
2021-09-16 15:40:00,46.54,46.57,46.46,46.48,333612.0,42.325,42.3522,42.2522,42.2704,333612.0
2021-09-16 15:45:00,46.48,46.5,46.35,46.38,255442.0,42.2704,42.2886,42.1522,42.1795,255442.0
2021-09-16 15:50:00,46.37,46.41,46.34,46.38,438855.0,42.1704,42.2067,42.1431,42.1795,438855.0
2021-09-16 15:55:00,46.38,46.38,46.26,46.29,1059118.0,42.1795,42.1795,42.0703,42.0976,1059118.0
2021-09-17 09:30:00,45.78,46.57,45.74,46.27,3682453.0,41.6338,42.3522,41.5974,42.0794,3682453.0
2021-09-17 09:35:00,46.28,46.43,46.18,46.41,349673.0,42.0885,42.2249,41.9976,42.2067,349673.0
2021-09-17 09:40:00,46.41,46.56,46.39,46.43,344027.0,42.2067,42.3432,42.1885,42.2249,344027.0
2021-09-17 09:45:00,46.45,46.47,46.3,46.33,348265.0,42.2431,42.2613,42.1067,42.134,348265.0
2021-09-17 09:50:00,46.35,46.48,46.24,46.26,399128.0,42.1522,42.2704,42.0521,42.0703,399128.0
2021-09-17 09:55:00,46.25,46.27,46.15,46.24,209026.0,42.0612,42.0794,41.9703,42.0521,209026.0
2021-09-17 10:00:00,46.24,46.39,46.17,46.34,271382.0,42.0521,42.1885,41.9885,42.1431,271382.0
2021-09-17 10:05:00,46.33,46.45,46.25,46.33,303027.0,42.134,42.2431,42.0612,42.134,303027.0
2021-09-17 10:10:00,46.33,46.45,46.3,46.3,281898.0,42.134,42.2431,42.1067,42.1067,281898.0
2021-09-17 10:15:00,46.29,46.45,46.26,46.43,216995.0,42.0976,42.2431,42.0703,42.2249,216995.0
2021-09-17 10:20:00,46.43,46.44,46.25,46.25,229903.0,42.2249,42.234,42.0612,42.0612,229903.0
2021-09-17 10:25:00,46.25,46.38,46.2,46.32,178129.0,42.0612,42.1795,42.0158,42.1249,178129.0
2021-09-17 10:30:00,46.31,46.31,46.19,46.3,240658.0,42.1158,42.1158,42.0067,42.1067,240658.0
2021-09-17 10:35:00,46.3,46.36,46.26,46.28,275284.0,42.1067,42.1613,42.0703,42.0885,275284.0
2021-09-17 10:40:00,46.28,46.31,46.09,46.13,290778.0,42.0885,42.1158,41.9157,41.9521,290778.0
2021-09-17 10:45:00,46.13,46.22,46.09,46.17,225037.0,41.9521,42.0339,41.9157,41.9885,225037.0
2021-09-17 10:50:00,46.17,46.18,46.11,46.18,158173.0,41.9885,41.9976,41.9339,41.9976,158173.0
2021-09-17 10:55:00,46.17,46.24,46.14,46.23,163325.0,41.9885,42.0521,41.9612,42.043,163325.0
2021-09-17 11:00:00,46.22,46.36,46.18,46.35,196511.0,42.0339,42.1613,41.9976,42.1522,196511.0
2021-09-17 11:05:00,46.35,46.38,46.31,46.36,161431.0,42.1522,42.1795,42.1158,42.1613,161431.0
2021-09-17 11:10:00,46.36,46.47,46.3,46.46,272061.0,42.1613,42.2613,42.1067,42.2522,272061.0
2021-09-17 11:15:00,46.47,46.61,46.44,46.57,213196.0,42.2613,42.3886,42.234,42.3522,213196.0
2021-09-17 11:20:00,46.56,46.58,46.51,46.51,178060.0,42.3432,42.3613,42.2977,42.2977,178060.0
2021-09-17 11:25:00,46.5,46.52,46.38,46.43,107118.0,42.2886,42.3068,42.1795,42.2249,107118.0
2021-09-17 11:30:00,46.42,46.44,46.32,46.42,207107.0,42.2158,42.234,42.1249,42.2158,207107.0
2021-09-17 11:35:00,46.42,46.45,46.36,46.44,181484.0,42.2158,42.2431,42.1613,42.234,181484.0
2021-09-17 11:40:00,46.44,46.5,46.37,46.44,194334.0,42.234,42.2886,42.1704,42.234,194334.0
2021-09-17 11:45:00,46.44,46.53,46.4,46.5,139224.0,42.234,42.3159,42.1976,42.2886,139224.0
2021-09-17 11:50:00,46.5,46.51,46.43,46.45,130283.0,42.2886,42.2977,42.2249,42.2431,130283.0
2021-09-17 11:55:00,46.45,46.51,46.44,46.45,153391.0,42.2431,42.2977,42.234,42.2431,153391.0
2021-09-17 12:00:00,46.45,46.47,46.35,46.39,168709.0,42.2431,42.2613,42.1522,42.1885,168709.0
2021-09-17 12:05:00,46.39,46.4,46.28,46.3,167257.0,42.1885,42.1976,42.0885,42.1067,167257.0
2021-09-17 12:10:00,46.31,46.46,46.29,46.31,521967.0,42.1158,42.2522,42.0976,42.1158,521967.0
2021-09-17 12:15:00,46.32,46.33,46.24,46.25,154046.0,42.1249,42.134,42.0521,42.0612,154046.0
2021-09-17 12:20:00,46.25,46.38,46.25,46.36,146123.0,42.0612,42.1795,42.0612,42.1613,146123.0
2021-09-17 12:25:00,46.36,46.36,46.27,46.27,127079.0,42.1613,42.1613,42.0794,42.0794,127079.0
2021-09-17 12:30:00,46.28,46.3,46.24,46.25,137523.0,42.0885,42.1067,42.0521,42.0612,137523.0
2021-09-17 12:35:00,46.25,46.37,46.25,46.35,109277.0,42.0612,42.1704,42.0612,42.1522,109277.0
2021-09-17 12:40:00,46.36,46.41,46.35,46.39,120271.0,42.1613,42.2067,42.1522,42.1885,120271.0
2021-09-17 12:45:00,46.38,46.41,46.31,46.33,104822.0,42.1795,42.2067,42.1158,42.134,104822.0
2021-09-17 12:50:00,46.33,46.38,46.31,46.37,153816.0,42.134,42.1795,42.1158,42.1704,153816.0
2021-09-17 12:55:00,46.37,46.39,46.25,46.27,137335.0,42.1704,42.1885,42.0612,42.0794,137335.0
2021-09-17 13:00:00,46.26,46.29,46.22,46.23,168322.0,42.0703,42.0976,42.0339,42.043,168322.0
2021-09-17 13:05:00,46.22,46.27,46.22,46.22,107004.0,42.0339,42.0794,42.0339,42.0339,107004.0
2021-09-17 13:10:00,46.23,46.27,46.22,46.26,115014.0,42.043,42.0794,42.0339,42.0703,115014.0
2021-09-17 13:15:00,46.25,46.32,46.19,46.24,159790.0,42.0612,42.1249,42.0067,42.0521,159790.0
2021-09-17 13:20:00,46.24,46.3,46.22,46.28,97571.0,42.0521,42.1067,42.0339,42.0885,97571.0
2021-09-17 13:25:00,46.27,46.33,46.27,46.3,116867.0,42.0794,42.134,42.0794,42.1067,116867.0
2021-09-17 13:30:00,46.3,46.36,46.23,46.3,166711.0,42.1067,42.1613,42.043,42.1067,166711.0
2021-09-17 13:35:00,46.29,46.4,46.29,46.39,136194.0,42.0976,42.1976,42.0976,42.1885,136194.0
2021-09-17 13:40:00,46.4,46.44,46.38,46.41,140884.0,42.1976,42.234,42.1795,42.2067,140884.0
2021-09-17 13:45:00,46.41,46.44,46.3,46.31,187887.0,42.2067,42.234,42.1067,42.1158,187887.0
2021-09-17 13:50:00,46.31,46.39,46.3,46.36,98166.0,42.1158,42.1885,42.1067,42.1613,98166.0
2021-09-17 13:55:00,46.36,46.47,46.36,46.45,126032.0,42.1613,42.2613,42.1613,42.2431,126032.0
2021-09-17 14:00:00,46.45,46.46,46.39,46.39,277183.0,42.2431,42.2522,42.1885,42.1885,277183.0
2021-09-17 14:05:00,46.4,46.48,46.37,46.46,247436.0,42.1976,42.2704,42.1704,42.2522,247436.0
2021-09-17 14:10:00,46.47,46.5,46.44,46.44,153788.0,42.2613,42.2886,42.234,42.234,153788.0
2021-09-17 14:15:00,46.44,46.47,46.41,46.46,143836.0,42.234,42.2613,42.2067,42.2522,143836.0
2021-09-17 14:20:00,46.46,46.52,46.45,46.52,136058.0,42.2522,42.3068,42.2431,42.3068,136058.0
2021-09-17 14:25:00,46.51,46.55,46.45,46.46,172725.0,42.2977,42.3341,42.2431,42.2522,172725.0
2021-09-17 14:30:00,46.46,46.5,46.4,46.46,162065.0,42.2522,42.2886,42.1976,42.2522,162065.0
2021-09-17 14:35:00,46.47,46.53,46.44,46.53,145039.0,42.2613,42.3159,42.234,42.3159,145039.0
2021-09-17 14:40:00,46.53,46.59,46.49,46.57,182923.0,42.3159,42.3704,42.2795,42.3522,182923.0
2021-09-17 14:45:00,46.58,46.62,46.53,46.61,177916.0,42.3613,42.3977,42.3159,42.3886,177916.0
2021-09-17 14:50:00,46.62,46.67,46.61,46.62,218267.0,42.3977,42.4432,42.3886,42.3977,218267.0
2021-09-17 14:55:00,46.63,46.69,46.6,46.61,176643.0,42.4068,42.4614,42.3795,42.3886,176643.0
2021-09-17 15:00:00,46.61,46.67,46.58,46.66,380796.0,42.3886,42.4432,42.3613,42.4341,380796.0
2021-09-17 15:05:00,46.66,46.67,46.57,46.63,187605.0,42.4341,42.4432,42.3522,42.4068,187605.0
2021-09-17 15:10:00,46.62,46.63,46.52,46.53,265529.0,42.3977,42.4068,42.3068,42.3159,265529.0
2021-09-17 15:15:00,46.53,46.6,46.51,46.59,247181.0,42.3159,42.3795,42.2977,42.3704,247181.0
2021-09-17 15:20:00,46.59,46.63,46.57,46.62,226854.0,42.3704,42.4068,42.3522,42.3977,226854.0
2021-09-17 15:25:00,46.62,46.62,46.48,46.53,238897.0,42.3977,42.3977,42.2704,42.3159,238897.0
2021-09-17 15:30:00,46.53,46.54,46.49,46.52,276118.0,42.3159,42.325,42.2795,42.3068,276118.0
2021-09-17 15:35:00,46.53,46.6,46.51,46.57,414692.0,42.3159,42.3795,42.2977,42.3522,414692.0
2021-09-17 15:40:00,46.57,46.66,46.55,46.64,381773.0,42.3522,42.4341,42.3341,42.4159,381773.0
2021-09-17 15:45:00,46.64,46.65,46.39,46.39,388903.0,42.4159,42.425,42.1885,42.1885,388903.0
2021-09-17 15:50:00,46.4,46.61,46.39,46.5,733677.0,42.1976,42.3886,42.1885,42.2886,733677.0
2021-09-17 15:55:00,46.5,46.62,46.46,46.46,1436136.0,42.2886,42.3977,42.2522,42.2522,1436136.0
2021-09-20 09:30:00,45.04,45.25,44.84,44.98,1252964.0,40.9608,41.1518,40.7789,40.9062,1252964.0
2021-09-20 09:35:00,44.99,45.09,44.87,45.0,651543.0,40.9153,41.0063,40.8062,40.9244,651543.0
2021-09-20 09:40:00,45.0,45.1,44.91,45.05,553101.0,40.9244,41.0154,40.8426,40.9699,553101.0
2021-09-20 09:45:00,45.05,45.28,44.99,45.25,455024.0,40.9699,41.1791,40.9153,41.1518,455024.0
2021-09-20 09:50:00,45.25,45.26,44.96,45.09,400687.0,41.1518,41.1609,40.8881,41.0063,400687.0
2021-09-20 09:55:00,45.09,45.11,44.97,45.03,425032.0,41.0063,41.0245,40.8972,40.9517,425032.0
2021-09-20 10:00:00,45.03,45.1,44.88,45.08,457166.0,40.9517,41.0154,40.8153,40.9972,457166.0
2021-09-20 10:05:00,45.07,45.34,45.04,45.21,475534.0,40.9881,41.2336,40.9608,41.1154,475534.0
2021-09-20 10:10:00,45.21,45.4,45.16,45.32,313643.0,41.1154,41.2882,41.0699,41.2155,313643.0
2021-09-20 10:15:00,45.32,45.32,45.16,45.23,253665.0,41.2155,41.2155,41.0699,41.1336,253665.0
2021-09-20 10:20:00,45.23,45.23,44.99,45.0,326588.0,41.1336,41.1336,40.9153,40.9244,326588.0
2021-09-20 10:25:00,45.0,45.12,44.99,45.06,356255.0,40.9244,41.0336,40.9153,40.979,356255.0
2021-09-20 10:30:00,45.06,45.16,44.99,45.08,284626.0,40.979,41.0699,40.9153,40.9972,284626.0
2021-09-20 10:35:00,45.09,45.41,45.09,45.39,445773.0,41.0063,41.2973,41.0063,41.2791,445773.0
2021-09-20 10:40:00,45.39,45.49,45.3,45.44,367576.0,41.2791,41.3701,41.1973,41.3246,367576.0
2021-09-20 10:45:00,45.46,45.59,45.42,45.52,295038.0,41.3428,41.461,41.3064,41.3973,295038.0
2021-09-20 10:50:00,45.52,45.6,45.45,45.58,230281.0,41.3973,41.4701,41.3337,41.4519,230281.0
2021-09-20 10:55:00,45.56,45.56,45.42,45.43,189857.0,41.4337,41.4337,41.3064,41.3155,189857.0
2021-09-20 11:00:00,45.43,45.48,45.33,45.44,367961.0,41.3155,41.361,41.2245,41.3246,367961.0
2021-09-20 11:05:00,45.44,45.53,45.43,45.44,226509.0,41.3246,41.4064,41.3155,41.3246,226509.0
2021-09-20 11:10:00,45.43,45.56,45.39,45.53,221978.0,41.3155,41.4337,41.2791,41.4064,221978.0
2021-09-20 11:15:00,45.52,45.53,45.34,45.38,233258.0,41.3973,41.4064,41.2336,41.27,233258.0
2021-09-20 11:20:00,45.38,45.47,45.32,45.36,213555.0,41.27,41.3519,41.2155,41.2518,213555.0
2021-09-20 11:25:00,45.37,45.42,45.28,45.36,263661.0,41.2609,41.3064,41.1791,41.2518,263661.0
2021-09-20 11:30:00,45.36,45.39,45.23,45.38,284307.0,41.2518,41.2791,41.1336,41.27,284307.0
2021-09-20 11:35:00,45.39,45.43,45.33,45.43,215102.0,41.2791,41.3155,41.2245,41.3155,215102.0
2021-09-20 11:40:00,45.42,45.42,45.31,45.37,262209.0,41.3064,41.3064,41.2064,41.2609,262209.0
2021-09-20 11:45:00,45.37,45.38,45.29,45.36,195991.0,41.2609,41.27,41.1882,41.2518,195991.0
2021-09-20 11:50:00,45.36,45.39,45.28,45.35,206720.0,41.2518,41.2791,41.1791,41.2427,206720.0
2021-09-20 11:55:00,45.35,45.37,45.26,45.28,208945.0,41.2427,41.2609,41.1609,41.1791,208945.0
2021-09-20 12:00:00,45.28,45.3,45.19,45.21,242678.0,41.1791,41.1973,41.0972,41.1154,242678.0
2021-09-20 12:05:00,45.21,45.22,45.15,45.19,265193.0,41.1154,41.1245,41.0609,41.0972,265193.0
2021-09-20 12:10:00,45.19,45.31,45.18,45.29,207811.0,41.0972,41.2064,41.0881,41.1882,207811.0
2021-09-20 12:15:00,45.29,45.37,45.26,45.32,229985.0,41.1882,41.2609,41.1609,41.2155,229985.0
2021-09-20 12:20:00,45.31,45.37,45.27,45.3,185426.0,41.2064,41.2609,41.17,41.1973,185426.0
2021-09-20 12:25:00,45.3,45.38,45.29,45.35,224424.0,41.1973,41.27,41.1882,41.2427,224424.0
2021-09-20 12:30:00,45.34,45.43,45.32,45.38,139855.0,41.2336,41.3155,41.2155,41.27,139855.0
2021-09-20 12:35:00,45.38,45.41,45.33,45.4,147572.0,41.27,41.2973,41.2245,41.2882,147572.0
2021-09-20 12:40:00,45.4,45.44,45.35,45.41,133604.0,41.2882,41.3246,41.2427,41.2973,133604.0
2021-09-20 12:45:00,45.41,45.44,45.35,45.39,107744.0,41.2973,41.3246,41.2427,41.2791,107744.0
2021-09-20 12:50:00,45.39,45.41,45.34,45.38,104783.0,41.2791,41.2973,41.2336,41.27,104783.0
2021-09-20 12:55:00,45.38,45.4,45.34,45.35,150791.0,41.27,41.2882,41.2336,41.2427,150791.0
2021-09-20 13:00:00,45.35,45.39,45.27,45.28,168022.0,41.2427,41.2791,41.17,41.1791,168022.0
2021-09-20 13:05:00,45.29,45.32,45.24,45.26,236455.0,41.1882,41.2155,41.1427,41.1609,236455.0
2021-09-20 13:10:00,45.26,45.33,45.25,45.26,218120.0,41.1609,41.2245,41.1518,41.1609,218120.0
2021-09-20 13:15:00,45.26,45.28,45.18,45.2,344760.0,41.1609,41.1791,41.0881,41.1063,344760.0
2021-09-20 13:20:00,45.21,45.31,45.15,45.29,233270.0,41.1154,41.2064,41.0609,41.1882,233270.0
2021-09-20 13:25:00,45.3,45.36,45.29,45.34,131422.0,41.1973,41.2518,41.1882,41.2336,131422.0
2021-09-20 13:30:00,45.34,45.34,45.26,45.27,109640.0,41.2336,41.2336,41.1609,41.17,109640.0
2021-09-20 13:35:00,45.26,45.39,45.26,45.39,134013.0,41.1609,41.2791,41.1609,41.2791,134013.0
2021-09-20 13:40:00,45.39,45.42,45.31,45.32,183033.0,41.2791,41.3064,41.2064,41.2155,183033.0
2021-09-20 13:45:00,45.31,45.45,45.29,45.4,244865.0,41.2064,41.3337,41.1882,41.2882,244865.0
2021-09-20 13:50:00,45.41,45.45,45.32,45.33,143312.0,41.2973,41.3337,41.2155,41.2245,143312.0
2021-09-20 13:55:00,45.33,45.39,45.32,45.37,145505.0,41.2245,41.2791,41.2155,41.2609,145505.0
2021-09-20 14:00:00,45.37,45.44,45.27,45.36,218927.0,41.2609,41.3246,41.17,41.2518,218927.0
2021-09-20 14:05:00,45.36,45.36,45.23,45.23,235497.0,41.2518,41.2518,41.1336,41.1336,235497.0
2021-09-20 14:10:00,45.23,45.24,45.19,45.22,137874.0,41.1336,41.1427,41.0972,41.1245,137874.0
2021-09-20 14:15:00,45.23,45.31,45.21,45.29,149550.0,41.1336,41.2064,41.1154,41.1882,149550.0
2021-09-20 14:20:00,45.28,45.3,45.22,45.23,155669.0,41.1791,41.1973,41.1245,41.1336,155669.0
2021-09-20 14:25:00,45.23,45.29,45.22,45.26,158034.0,41.1336,41.1882,41.1245,41.1609,158034.0
2021-09-20 14:30:00,45.27,45.28,45.14,45.15,216472.0,41.17,41.1791,41.0518,41.0609,216472.0
2021-09-20 14:35:00,45.15,45.16,45.06,45.13,237281.0,41.0609,41.0699,40.979,41.0427,237281.0
2021-09-20 14:40:00,45.13,45.22,45.06,45.07,242433.0,41.0427,41.1245,40.979,40.9881,242433.0
2021-09-20 14:45:00,45.07,45.16,45.05,45.1,178882.0,40.9881,41.0699,40.9699,41.0154,178882.0
2021-09-20 14:50:00,45.1,45.15,45.08,45.1,196922.0,41.0154,41.0609,40.9972,41.0154,196922.0
2021-09-20 14:55:00,45.1,45.17,45.03,45.03,305401.0,41.0154,41.079,40.9517,40.9517,305401.0
2021-09-20 15:00:00,45.03,45.13,45.01,45.06,448234.0,40.9517,41.0427,40.9335,40.979,448234.0
2021-09-20 15:05:00,45.06,45.06,44.99,45.01,336507.0,40.979,40.979,40.9153,40.9335,336507.0
2021-09-20 15:10:00,45.01,45.07,45.0,45.0,337783.0,40.9335,40.9881,40.9244,40.9244,337783.0
2021-09-20 15:15:00,45.0,45.11,44.98,45.03,354404.0,40.9244,41.0245,40.9062,40.9517,354404.0
2021-09-20 15:20:00,45.03,45.21,45.02,45.21,232217.0,40.9517,41.1154,40.9426,41.1154,232217.0
2021-09-20 15:25:00,45.2,45.33,45.19,45.33,247763.0,41.1063,41.2245,41.0972,41.2245,247763.0
2021-09-20 15:30:00,45.33,45.47,45.31,45.46,394092.0,41.2245,41.3519,41.2064,41.3428,394092.0
2021-09-20 15:35:00,45.46,45.58,45.44,45.53,375121.0,41.3428,41.4519,41.3246,41.4064,375121.0
2021-09-20 15:40:00,45.52,45.67,45.52,45.64,403836.0,41.3973,41.5338,41.3973,41.5065,403836.0
2021-09-20 15:45:00,45.64,45.69,45.57,45.59,394193.0,41.5065,41.5519,41.4428,41.461,394193.0
2021-09-20 15:50:00,45.58,45.75,45.58,45.74,568054.0,41.4519,41.6065,41.4519,41.5974,568054.0
2021-09-20 15:55:00,45.74,45.87,45.7,45.82,1230104.0,41.5974,41.7156,41.561,41.6702,1230104.0
2021-09-21 09:30:00,45.98,46.13,45.83,46.0,471028.0,41.8157,41.9521,41.6793,41.8339,471028.0
2021-09-21 09:35:00,46.0,46.36,45.92,46.27,408151.0,41.8339,42.1613,41.7611,42.0794,408151.0
2021-09-21 09:40:00,46.28,46.29,45.99,46.15,561310.0,42.0885,42.0976,41.8248,41.9703,561310.0
2021-09-21 09:45:00,46.16,46.29,46.15,46.26,289041.0,41.9794,42.0976,41.9703,42.0703,289041.0
2021-09-21 09:50:00,46.26,46.3,46.16,46.17,243711.0,42.0703,42.1067,41.9794,41.9885,243711.0
2021-09-21 09:55:00,46.18,46.26,46.09,46.23,338635.0,41.9976,42.0703,41.9157,42.043,338635.0
2021-09-21 10:00:00,46.23,46.27,46.07,46.13,255973.0,42.043,42.0794,41.8975,41.9521,255973.0
2021-09-21 10:05:00,46.13,46.14,45.92,45.93,334771.0,41.9521,41.9612,41.7611,41.7702,334771.0
2021-09-21 10:10:00,45.94,46.12,45.92,46.06,165906.0,41.7793,41.943,41.7611,41.8884,165906.0
2021-09-21 10:15:00,46.06,46.16,45.97,46.04,260939.0,41.8884,41.9794,41.8066,41.8702,260939.0
2021-09-21 10:20:00,46.05,46.06,45.96,46.0,286972.0,41.8793,41.8884,41.7975,41.8339,286972.0
2021-09-21 10:25:00,46.0,46.11,45.92,46.07,323004.0,41.8339,41.9339,41.7611,41.8975,323004.0
2021-09-21 10:30:00,46.08,46.12,45.95,46.02,189645.0,41.9066,41.943,41.7884,41.8521,189645.0
2021-09-21 10:35:00,46.03,46.17,45.96,46.15,221402.0,41.8612,41.9885,41.7975,41.9703,221402.0
2021-09-21 10:40:00,46.16,46.19,46.07,46.07,198020.0,41.9794,42.0067,41.8975,41.8975,198020.0
2021-09-21 10:45:00,46.07,46.08,45.89,45.92,261630.0,41.8975,41.9066,41.7338,41.7611,261630.0
2021-09-21 10:50:00,45.93,45.95,45.84,45.95,273951.0,41.7702,41.7884,41.6884,41.7884,273951.0
2021-09-21 10:55:00,45.95,45.97,45.85,45.93,326035.0,41.7884,41.8066,41.6975,41.7702,326035.0
2021-09-21 11:00:00,45.93,45.95,45.81,45.94,239958.0,41.7702,41.7884,41.6611,41.7793,239958.0
2021-09-21 11:05:00,45.94,46.03,45.92,45.97,205140.0,41.7793,41.8612,41.7611,41.8066,205140.0
2021-09-21 11:10:00,45.97,45.97,45.79,45.81,328912.0,41.8066,41.8066,41.6429,41.6611,328912.0
2021-09-21 11:15:00,45.8,45.85,45.79,45.85,215723.0,41.652,41.6975,41.6429,41.6975,215723.0
2021-09-21 11:20:00,45.86,45.87,45.8,45.86,133895.0,41.7065,41.7156,41.652,41.7065,133895.0
2021-09-21 11:25:00,45.86,45.88,45.73,45.77,345345.0,41.7065,41.7247,41.5883,41.6247,345345.0
2021-09-21 11:30:00,45.78,46.02,45.76,45.98,279859.0,41.6338,41.8521,41.6156,41.8157,279859.0
2021-09-21 11:35:00,45.97,46.04,45.93,45.94,172746.0,41.8066,41.8702,41.7702,41.7793,172746.0
2021-09-21 11:40:00,45.94,45.97,45.9,45.95,69598.0,41.7793,41.8066,41.7429,41.7884,69598.0
2021-09-21 11:45:00,45.95,46.0,45.92,45.93,129073.0,41.7884,41.8339,41.7611,41.7702,129073.0
2021-09-21 11:50:00,45.93,46.03,45.91,46.0,213396.0,41.7702,41.8612,41.752,41.8339,213396.0
2021-09-21 11:55:00,46.0,46.05,45.9,45.91,440526.0,41.8339,41.8793,41.7429,41.752,440526.0
2021-09-21 12:00:00,45.91,46.07,45.89,46.05,148745.0,41.752,41.8975,41.7338,41.8793,148745.0
2021-09-21 12:05:00,46.05,46.1,46.03,46.1,122129.0,41.8793,41.9248,41.8612,41.9248,122129.0
2021-09-21 12:10:00,46.09,46.19,46.09,46.18,189131.0,41.9157,42.0067,41.9157,41.9976,189131.0
2021-09-21 12:15:00,46.18,46.2,46.09,46.13,150048.0,41.9976,42.0158,41.9157,41.9521,150048.0
2021-09-21 12:20:00,46.14,46.18,46.1,46.14,142509.0,41.9612,41.9976,41.9248,41.9612,142509.0
2021-09-21 12:25:00,46.14,46.17,46.09,46.12,113203.0,41.9612,41.9885,41.9157,41.943,113203.0
2021-09-21 12:30:00,46.12,46.16,46.06,46.15,230883.0,41.943,41.9794,41.8884,41.9703,230883.0
2021-09-21 12:35:00,46.15,46.17,46.09,46.11,134197.0,41.9703,41.9885,41.9157,41.9339,134197.0
2021-09-21 12:40:00,46.11,46.14,46.07,46.13,135177.0,41.9339,41.9612,41.8975,41.9521,135177.0
2021-09-21 12:45:00,46.12,46.14,46.06,46.06,118453.0,41.943,41.9612,41.8884,41.8884,118453.0
2021-09-21 12:50:00,46.07,46.07,45.93,46.0,208554.0,41.8975,41.8975,41.7702,41.8339,208554.0
2021-09-21 12:55:00,46.0,46.07,45.99,46.05,173861.0,41.8339,41.8975,41.8248,41.8793,173861.0
2021-09-21 13:00:00,46.05,46.08,46.0,46.06,122638.0,41.8793,41.9066,41.8339,41.8884,122638.0
2021-09-21 13:05:00,46.05,46.1,46.02,46.04,166370.0,41.8793,41.9248,41.8521,41.8702,166370.0
2021-09-21 13:10:00,46.04,46.06,45.99,46.02,106864.0,41.8702,41.8884,41.8248,41.8521,106864.0
2021-09-21 13:15:00,46.01,46.09,46.0,46.09,120187.0,41.843,41.9157,41.8339,41.9157,120187.0
2021-09-21 13:20:00,46.09,46.13,46.05,46.07,155425.0,41.9157,41.9521,41.8793,41.8975,155425.0
2021-09-21 13:25:00,46.08,46.11,46.01,46.03,96707.0,41.9066,41.9339,41.843,41.8612,96707.0
2021-09-21 13:30:00,46.03,46.08,45.99,46.08,196960.0,41.8612,41.9066,41.8248,41.9066,196960.0
2021-09-21 13:35:00,46.08,46.16,46.07,46.16,127607.0,41.9066,41.9794,41.8975,41.9794,127607.0
2021-09-21 13:40:00,46.16,46.17,46.11,46.15,116185.0,41.9794,41.9885,41.9339,41.9703,116185.0
2021-09-21 13:45:00,46.14,46.23,46.11,46.22,198897.0,41.9612,42.043,41.9339,42.0339,198897.0
2021-09-21 13:50:00,46.23,46.27,46.12,46.18,187639.0,42.043,42.0794,41.943,41.9976,187639.0
2021-09-21 13:55:00,46.18,46.19,46.0,46.07,260650.0,41.9976,42.0067,41.8339,41.8975,260650.0
2021-09-21 14:00:00,46.08,46.15,46.07,46.13,189149.0,41.9066,41.9703,41.8975,41.9521,189149.0
2021-09-21 14:05:00,46.14,46.15,46.07,46.14,137758.0,41.9612,41.9703,41.8975,41.9612,137758.0
2021-09-21 14:10:00,46.14,46.18,46.13,46.17,184404.0,41.9612,41.9976,41.9521,41.9885,184404.0
2021-09-21 14:15:00,46.17,46.18,46.06,46.07,95546.0,41.9885,41.9976,41.8884,41.8975,95546.0
2021-09-21 14:20:00,46.07,46.07,45.99,46.0,196495.0,41.8975,41.8975,41.8248,41.8339,196495.0
2021-09-21 14:25:00,46.01,46.04,45.94,45.97,242490.0,41.843,41.8702,41.7793,41.8066,242490.0
2021-09-21 14:30:00,45.97,46.02,45.93,45.97,241748.0,41.8066,41.8521,41.7702,41.8066,241748.0
2021-09-21 14:35:00,45.97,46.0,45.91,45.98,176641.0,41.8066,41.8339,41.752,41.8157,176641.0
2021-09-21 14:40:00,45.98,46.01,45.94,45.98,209522.0,41.8157,41.843,41.7793,41.8157,209522.0
2021-09-21 14:45:00,45.98,46.03,45.94,45.98,213884.0,41.8157,41.8612,41.7793,41.8157,213884.0
2021-09-21 14:50:00,45.97,46.15,45.97,46.08,229496.0,41.8066,41.9703,41.8066,41.9066,229496.0
2021-09-21 14:55:00,46.09,46.09,46.01,46.05,170973.0,41.9157,41.9157,41.843,41.8793,170973.0
2021-09-21 15:00:00,46.05,46.2,46.04,46.1,345997.0,41.8793,42.0158,41.8702,41.9248,345997.0
2021-09-21 15:05:00,46.09,46.1,46.01,46.04,310497.0,41.9157,41.9248,41.843,41.8702,310497.0
2021-09-21 15:10:00,46.04,46.06,45.99,46.05,287601.0,41.8702,41.8884,41.8248,41.8793,287601.0
2021-09-21 15:15:00,46.05,46.12,45.98,45.98,254178.0,41.8793,41.943,41.8157,41.8157,254178.0
2021-09-21 15:20:00,45.98,46.12,45.98,46.11,233585.0,41.8157,41.943,41.8157,41.9339,233585.0
2021-09-21 15:25:00,46.11,46.22,46.1,46.19,244594.0,41.9339,42.0339,41.9248,42.0067,244594.0
2021-09-21 15:30:00,46.19,46.24,46.15,46.23,187351.0,42.0067,42.0521,41.9703,42.043,187351.0
2021-09-21 15:35:00,46.23,46.25,46.15,46.16,225552.0,42.043,42.0612,41.9703,41.9794,225552.0
2021-09-21 15:40:00,46.16,46.2,46.11,46.14,263134.0,41.9794,42.0158,41.9339,41.9612,263134.0
2021-09-21 15:45:00,46.13,46.13,46.0,46.0,265009.0,41.9521,41.9521,41.8339,41.8339,265009.0
2021-09-21 15:50:00,46.01,46.03,45.93,45.95,361658.0,41.843,41.8612,41.7702,41.7884,361658.0
2021-09-21 15:55:00,45.95,45.95,45.81,45.83,1044610.0,41.7884,41.7884,41.6611,41.6793,1044610.0
2021-09-22 09:30:00,46.49,47.04,46.47,46.85,739571.0,42.2795,42.7797,42.2613,42.6069,739571.0
2021-09-22 09:35:00,46.85,46.97,46.65,46.73,420543.0,42.6069,42.716,42.425,42.4978,420543.0
2021-09-22 09:40:00,46.73,46.79,46.6,46.73,222290.0,42.4978,42.5523,42.3795,42.4978,222290.0
2021-09-22 09:45:00,46.73,46.85,46.71,46.84,217916.0,42.4978,42.6069,42.4796,42.5978,217916.0
2021-09-22 09:50:00,46.84,47.01,46.83,46.97,295613.0,42.5978,42.7524,42.5887,42.716,295613.0
2021-09-22 09:55:00,46.98,47.11,46.97,47.05,349863.0,42.7251,42.8433,42.716,42.7888,349863.0
2021-09-22 10:00:00,47.05,47.1,46.96,47.03,357325.0,42.7888,42.8342,42.7069,42.7706,357325.0
2021-09-22 10:05:00,47.03,47.04,46.89,46.94,201033.0,42.7706,42.7797,42.6433,42.6887,201033.0
2021-09-22 10:10:00,46.95,46.97,46.83,46.95,283299.0,42.6978,42.716,42.5887,42.6978,283299.0
2021-09-22 10:15:00,46.95,47.02,46.93,46.99,272090.0,42.6978,42.7615,42.6796,42.7342,272090.0
2021-09-22 10:20:00,46.99,47.06,46.94,47.01,264243.0,42.7342,42.7979,42.6887,42.7524,264243.0
2021-09-22 10:25:00,47.01,47.03,46.9,46.92,221029.0,42.7524,42.7706,42.6524,42.6705,221029.0
2021-09-22 10:30:00,46.92,46.99,46.88,46.98,286498.0,42.6705,42.7342,42.6342,42.7251,286498.0
2021-09-22 10:35:00,46.98,47.03,46.96,47.03,283572.0,42.7251,42.7706,42.7069,42.7706,283572.0
2021-09-22 10:40:00,47.02,47.12,47.02,47.06,287623.0,42.7615,42.8524,42.7615,42.7979,287623.0
2021-09-22 10:45:00,47.06,47.14,47.03,47.13,192813.0,42.7979,42.8706,42.7706,42.8615,192813.0
2021-09-22 10:50:00,47.14,47.18,47.1,47.16,209816.0,42.8706,42.907,42.8342,42.8888,209816.0
2021-09-22 10:55:00,47.16,47.23,47.12,47.21,243239.0,42.8888,42.9525,42.8524,42.9343,243239.0
2021-09-22 11:00:00,47.22,47.25,47.19,47.24,255041.0,42.9434,42.9707,42.9161,42.9616,255041.0
2021-09-22 11:05:00,47.24,47.28,47.17,47.18,246166.0,42.9616,42.9979,42.8979,42.907,246166.0
2021-09-22 11:10:00,47.18,47.3,47.17,47.27,210439.0,42.907,43.0161,42.8979,42.9888,210439.0
2021-09-22 11:15:00,47.27,47.33,47.26,47.3,202224.0,42.9888,43.0434,42.9798,43.0161,202224.0
2021-09-22 11:20:00,47.3,47.34,47.29,47.3,208606.0,43.0161,43.0525,43.007,43.0161,208606.0
2021-09-22 11:25:00,47.31,47.39,47.3,47.36,209371.0,43.0252,43.098,43.0161,43.0707,209371.0
2021-09-22 11:30:00,47.36,47.45,47.31,47.44,380136.0,43.0707,43.1525,43.0252,43.1435,380136.0
2021-09-22 11:35:00,47.45,47.52,47.37,47.39,425092.0,43.1525,43.2162,43.0798,43.098,425092.0
2021-09-22 11:40:00,47.4,47.48,47.37,47.48,156885.0,43.1071,43.1798,43.0798,43.1798,156885.0
2021-09-22 11:45:00,47.48,47.49,47.38,47.4,245241.0,43.1798,43.1889,43.0889,43.1071,245241.0
2021-09-22 11:50:00,47.4,47.46,47.28,47.34,470218.0,43.1071,43.1616,42.9979,43.0525,470218.0
2021-09-22 11:55:00,47.34,47.4,47.33,47.34,206922.0,43.0525,43.1071,43.0434,43.0525,206922.0
2021-09-22 12:00:00,47.34,47.37,47.32,47.36,204738.0,43.0525,43.0798,43.0343,43.0707,204738.0
2021-09-22 12:05:00,47.36,47.38,47.28,47.36,293031.0,43.0707,43.0889,42.9979,43.0707,293031.0
2021-09-22 12:10:00,47.37,47.39,47.34,47.36,192040.0,43.0798,43.098,43.0525,43.0707,192040.0
2021-09-22 12:15:00,47.37,47.39,47.3,47.33,181002.0,43.0798,43.098,43.0161,43.0434,181002.0
2021-09-22 12:20:00,47.33,47.36,47.32,47.35,138860.0,43.0434,43.0707,43.0343,43.0616,138860.0
2021-09-22 12:25:00,47.35,47.41,47.35,47.39,306960.0,43.0616,43.1162,43.0616,43.098,306960.0
2021-09-22 12:30:00,47.39,47.41,47.35,47.37,154501.0,43.098,43.1162,43.0616,43.0798,154501.0
2021-09-22 12:35:00,47.37,47.39,47.31,47.34,142753.0,43.0798,43.098,43.0252,43.0525,142753.0
2021-09-22 12:40:00,47.33,47.37,47.32,47.33,157212.0,43.0434,43.0798,43.0343,43.0434,157212.0
2021-09-22 12:45:00,47.32,47.35,47.29,47.3,146231.0,43.0343,43.0616,43.007,43.0161,146231.0
2021-09-22 12:50:00,47.3,47.33,47.25,47.26,96499.0,43.0161,43.0434,42.9707,42.9798,96499.0
2021-09-22 12:55:00,47.26,47.32,47.25,47.31,117746.0,42.9798,43.0343,42.9707,43.0252,117746.0
2021-09-22 13:00:00,47.32,47.35,47.27,47.28,122890.0,43.0343,43.0616,42.9888,42.9979,122890.0
2021-09-22 13:05:00,47.28,47.31,47.25,47.3,96496.0,42.9979,43.0252,42.9707,43.0161,96496.0
2021-09-22 13:10:00,47.3,47.33,47.25,47.3,126736.0,43.0161,43.0434,42.9707,43.0161,126736.0
2021-09-22 13:15:00,47.3,47.34,47.29,47.32,131890.0,43.0161,43.0525,43.007,43.0343,131890.0
2021-09-22 13:20:00,47.32,47.34,47.27,47.29,138202.0,43.0343,43.0525,42.9888,43.007,138202.0
2021-09-22 13:25:00,47.3,47.33,47.28,47.29,127599.0,43.0161,43.0434,42.9979,43.007,127599.0
2021-09-22 13:30:00,47.29,47.38,47.28,47.38,174673.0,43.007,43.0889,42.9979,43.0889,174673.0
2021-09-22 13:35:00,47.37,47.39,47.29,47.34,104494.0,43.0798,43.098,43.007,43.0525,104494.0
2021-09-22 13:40:00,47.34,47.38,47.31,47.33,194279.0,43.0525,43.0889,43.0252,43.0434,194279.0
2021-09-22 13:45:00,47.33,47.35,47.29,47.34,216994.0,43.0434,43.0616,43.007,43.0525,216994.0
2021-09-22 13:50:00,47.34,47.37,47.3,47.34,368120.0,43.0525,43.0798,43.0161,43.0525,368120.0
2021-09-22 13:55:00,47.33,47.4,47.31,47.39,142594.0,43.0434,43.1071,43.0252,43.098,142594.0
2021-09-22 14:00:00,47.38,47.64,47.31,47.63,594391.0,43.0889,43.3253,43.0252,43.3162,594391.0
2021-09-22 14:05:00,47.63,47.69,47.51,47.56,328810.0,43.3162,43.3708,43.2071,43.2526,328810.0
2021-09-22 14:10:00,47.56,47.65,47.54,47.58,227727.0,43.2526,43.3344,43.2344,43.2708,227727.0
2021-09-22 14:15:00,47.58,47.63,47.52,47.53,306072.0,43.2708,43.3162,43.2162,43.2253,306072.0
2021-09-22 14:20:00,47.53,47.58,47.42,47.43,280385.0,43.2253,43.2708,43.1253,43.1344,280385.0
2021-09-22 14:25:00,47.43,47.6,47.42,47.56,456227.0,43.1344,43.289,43.1253,43.2526,456227.0
2021-09-22 14:30:00,47.56,47.64,47.49,47.52,269108.0,43.2526,43.3253,43.1889,43.2162,269108.0
2021-09-22 14:35:00,47.53,47.63,47.5,47.57,429891.0,43.2253,43.3162,43.198,43.2617,429891.0
2021-09-22 14:40:00,47.56,47.56,47.47,47.49,321373.0,43.2526,43.2526,43.1707,43.1889,321373.0
2021-09-22 14:45:00,47.48,47.52,47.32,47.35,465951.0,43.1798,43.2162,43.0343,43.0616,465951.0
2021-09-22 14:50:00,47.35,47.47,47.26,47.43,367366.0,43.0616,43.1707,42.9798,43.1344,367366.0
2021-09-22 14:55:00,47.43,47.45,47.31,47.42,301156.0,43.1344,43.1525,43.0252,43.1253,301156.0
2021-09-22 15:00:00,47.41,47.5,47.32,47.49,257768.0,43.1162,43.198,43.0343,43.1889,257768.0
2021-09-22 15:05:00,47.48,47.53,47.16,47.21,1303617.0,43.1798,43.2253,42.8888,42.9343,1303617.0
2021-09-22 15:10:00,47.22,47.41,47.14,47.4,713588.0,42.9434,43.1162,42.8706,43.1071,713588.0
2021-09-22 15:15:00,47.4,47.46,47.35,47.45,322847.0,43.1071,43.1616,43.0616,43.1525,322847.0
2021-09-22 15:20:00,47.46,47.54,47.4,47.46,380222.0,43.1616,43.2344,43.1071,43.1616,380222.0
2021-09-22 15:25:00,47.46,47.47,47.38,47.42,365489.0,43.1616,43.1707,43.0889,43.1253,365489.0
2021-09-22 15:30:00,47.42,47.48,47.35,47.41,331385.0,43.1253,43.1798,43.0616,43.1162,331385.0
2021-09-22 15:35:00,47.4,47.59,47.38,47.53,386011.0,43.1071,43.2799,43.0889,43.2253,386011.0
2021-09-22 15:40:00,47.52,47.53,47.35,47.39,313563.0,43.2162,43.2253,43.0616,43.098,313563.0
2021-09-22 15:45:00,47.39,47.4,47.25,47.27,342715.0,43.098,43.1071,42.9707,42.9888,342715.0
2021-09-22 15:50:00,47.26,47.27,47.19,47.22,633084.0,42.9798,42.9888,42.9161,42.9434,633084.0
2021-09-22 15:55:00,47.22,47.24,47.05,47.07,1523975.0,42.9434,42.9616,42.7888,42.807,1523975.0
2021-09-23 09:30:00,47.46,47.58,47.39,47.47,446785.0,43.1616,43.2708,43.098,43.1707,446785.0
2021-09-23 09:35:00,47.47,47.64,47.45,47.55,354681.0,43.1707,43.3253,43.1525,43.2435,354681.0
2021-09-23 09:40:00,47.55,47.56,47.2,47.51,493085.0,43.2435,43.2526,42.9252,43.2071,493085.0
2021-09-23 09:45:00,47.52,47.57,47.39,47.43,286135.0,43.2162,43.2617,43.098,43.1344,286135.0
2021-09-23 09:50:00,47.43,47.43,47.22,47.3,391139.0,43.1344,43.1344,42.9434,43.0161,391139.0
2021-09-23 09:55:00,47.31,47.4,47.24,47.26,324754.0,43.0252,43.1071,42.9616,42.9798,324754.0
2021-09-23 10:00:00,47.26,47.34,47.15,47.33,341887.0,42.9798,43.0525,42.8797,43.0434,341887.0
2021-09-23 10:05:00,47.34,47.35,47.2,47.23,210893.0,43.0525,43.0616,42.9252,42.9525,210893.0
2021-09-23 10:10:00,47.23,47.38,47.22,47.37,348463.0,42.9525,43.0889,42.9434,43.0798,348463.0
2021-09-23 10:15:00,47.37,47.44,47.33,47.35,236601.0,43.0798,43.1435,43.0434,43.0616,236601.0
2021-09-23 10:20:00,47.34,47.44,47.34,47.43,216336.0,43.0525,43.1435,43.0525,43.1344,216336.0
2021-09-23 10:25:00,47.43,47.53,47.36,47.41,404713.0,43.1344,43.2253,43.0707,43.1162,404713.0
2021-09-23 10:30:00,47.4,47.55,47.4,47.53,287555.0,43.1071,43.2435,43.1071,43.2253,287555.0
2021-09-23 10:35:00,47.53,47.64,47.52,47.62,254442.0,43.2253,43.3253,43.2162,43.3071,254442.0
2021-09-23 10:40:00,47.62,47.64,47.57,47.59,261079.0,43.3071,43.3253,43.2617,43.2799,261079.0
2021-09-23 10:45:00,47.59,47.71,47.59,47.69,267836.0,43.2799,43.389,43.2799,43.3708,267836.0
2021-09-23 10:50:00,47.69,47.81,47.67,47.79,197489.0,43.3708,43.4799,43.3526,43.4618,197489.0
2021-09-23 10:55:00,47.79,47.8,47.73,47.77,159201.0,43.4618,43.4708,43.4072,43.4436,159201.0
2021-09-23 11:00:00,47.76,47.82,47.74,47.79,107927.0,43.4345,43.489,43.4163,43.4618,107927.0
2021-09-23 11:05:00,47.79,47.84,47.77,47.8,165986.0,43.4618,43.5072,43.4436,43.4708,165986.0
2021-09-23 11:10:00,47.8,47.81,47.66,47.67,214410.0,43.4708,43.4799,43.3435,43.3526,214410.0
2021-09-23 11:15:00,47.66,47.73,47.64,47.73,222647.0,43.3435,43.4072,43.3253,43.4072,222647.0
2021-09-23 11:20:00,47.73,47.77,47.71,47.73,87767.0,43.4072,43.4436,43.389,43.4072,87767.0
2021-09-23 11:25:00,47.73,47.86,47.72,47.84,159392.0,43.4072,43.5254,43.3981,43.5072,159392.0
2021-09-23 11:30:00,47.83,47.89,47.8,47.82,234109.0,43.4981,43.5527,43.4708,43.489,234109.0
2021-09-23 11:35:00,47.81,47.9,47.8,47.85,202860.0,43.4799,43.5618,43.4708,43.5163,202860.0
2021-09-23 11:40:00,47.86,47.86,47.76,47.82,244622.0,43.5254,43.5254,43.4345,43.489,244622.0
2021-09-23 11:45:00,47.82,47.85,47.8,47.84,79952.0,43.489,43.5163,43.4708,43.5072,79952.0
2021-09-23 11:50:00,47.85,47.87,47.82,47.85,104912.0,43.5163,43.5345,43.489,43.5163,104912.0
2021-09-23 11:55:00,47.85,47.86,47.8,47.84,74227.0,43.5163,43.5254,43.4708,43.5072,74227.0
2021-09-23 12:00:00,47.84,47.89,47.79,47.89,110226.0,43.5072,43.5527,43.4618,43.5527,110226.0
2021-09-23 12:05:00,47.89,47.92,47.85,47.87,135191.0,43.5527,43.58,43.5163,43.5345,135191.0
2021-09-23 12:10:00,47.86,47.95,47.84,47.95,213713.0,43.5254,43.6073,43.5072,43.6073,213713.0
2021-09-23 12:15:00,47.95,47.96,47.92,47.95,252744.0,43.6073,43.6164,43.58,43.6073,252744.0
2021-09-23 12:20:00,47.94,47.99,47.93,47.97,161110.0,43.5982,43.6436,43.5891,43.6254,161110.0
2021-09-23 12:25:00,47.97,47.99,47.93,47.98,183565.0,43.6254,43.6436,43.5891,43.6345,183565.0
2021-09-23 12:30:00,47.98,48.0,47.94,47.98,162514.0,43.6345,43.6527,43.5982,43.6345,162514.0
2021-09-23 12:35:00,47.98,48.0,47.95,47.99,122182.0,43.6345,43.6527,43.6073,43.6436,122182.0
2021-09-23 12:40:00,47.98,48.04,47.98,47.98,251261.0,43.6345,43.6891,43.6345,43.6345,251261.0
2021-09-23 12:45:00,47.99,48.09,47.98,48.08,252728.0,43.6436,43.7346,43.6345,43.7255,252728.0
2021-09-23 12:50:00,48.09,48.1,48.02,48.03,230520.0,43.7346,43.7437,43.6709,43.68,230520.0
2021-09-23 12:55:00,48.03,48.05,47.97,48.0,154934.0,43.68,43.6982,43.6254,43.6527,154934.0
2021-09-23 13:00:00,48.01,48.09,48.0,48.09,124809.0,43.6618,43.7346,43.6527,43.7346,124809.0
2021-09-23 13:05:00,48.08,48.11,48.06,48.1,121692.0,43.7255,43.7528,43.7073,43.7437,121692.0
2021-09-23 13:10:00,48.1,48.12,48.07,48.08,134140.0,43.7437,43.7619,43.7164,43.7255,134140.0
2021-09-23 13:15:00,48.08,48.17,48.02,48.1,1015861.0,43.7255,43.8073,43.6709,43.7437,1015861.0
2021-09-23 13:20:00,48.11,48.11,48.04,48.1,157893.0,43.7528,43.7528,43.6891,43.7437,157893.0
2021-09-23 13:25:00,48.1,48.12,48.03,48.04,103012.0,43.7437,43.7619,43.68,43.6891,103012.0
2021-09-23 13:30:00,48.04,48.1,48.03,48.07,172534.0,43.6891,43.7437,43.68,43.7164,172534.0
2021-09-23 13:35:00,48.07,48.07,48.03,48.07,110586.0,43.7164,43.7164,43.68,43.7164,110586.0
2021-09-23 13:40:00,48.07,48.09,48.05,48.08,268024.0,43.7164,43.7346,43.6982,43.7255,268024.0
2021-09-23 13:45:00,48.09,48.09,48.01,48.07,164635.0,43.7346,43.7346,43.6618,43.7164,164635.0
2021-09-23 13:50:00,48.07,48.1,48.07,48.08,86577.0,43.7164,43.7437,43.7164,43.7255,86577.0
2021-09-23 13:55:00,48.08,48.1,48.05,48.06,115611.0,43.7255,43.7437,43.6982,43.7073,115611.0
2021-09-23 14:00:00,48.07,48.07,48.01,48.05,111388.0,43.7164,43.7164,43.6618,43.6982,111388.0
2021-09-23 14:05:00,48.05,48.09,48.02,48.07,234902.0,43.6982,43.7346,43.6709,43.7164,234902.0
2021-09-23 14:10:00,48.07,48.07,48.03,48.05,108553.0,43.7164,43.7164,43.68,43.6982,108553.0
2021-09-23 14:15:00,48.05,48.07,48.04,48.04,58894.0,43.6982,43.7164,43.6891,43.6891,58894.0
2021-09-23 14:20:00,48.04,48.07,48.01,48.04,135978.0,43.6891,43.7164,43.6618,43.6891,135978.0
2021-09-23 14:25:00,48.03,48.04,47.96,47.98,334086.0,43.68,43.6891,43.6164,43.6345,334086.0
2021-09-23 14:30:00,47.98,48.05,47.94,47.95,230693.0,43.6345,43.6982,43.5982,43.6073,230693.0
2021-09-23 14:35:00,47.94,47.98,47.92,47.92,378426.0,43.5982,43.6345,43.58,43.58,378426.0
2021-09-23 14:40:00,47.92,47.93,47.85,47.88,154575.0,43.58,43.5891,43.5163,43.5436,154575.0
2021-09-23 14:45:00,47.89,47.9,47.83,47.84,175596.0,43.5527,43.5618,43.4981,43.5072,175596.0
2021-09-23 14:50:00,47.83,47.88,47.82,47.82,187084.0,43.4981,43.5436,43.489,43.489,187084.0
2021-09-23 14:55:00,47.83,47.86,47.81,47.82,133941.0,43.4981,43.5254,43.4799,43.489,133941.0
2021-09-23 15:00:00,47.82,47.85,47.81,47.84,132984.0,43.489,43.5163,43.4799,43.5072,132984.0
2021-09-23 15:05:00,47.84,47.85,47.76,47.77,143293.0,43.5072,43.5163,43.4345,43.4436,143293.0
2021-09-23 15:10:00,47.77,47.79,47.73,47.74,143951.0,43.4436,43.4618,43.4072,43.4163,143951.0
2021-09-23 15:15:00,47.75,47.79,47.72,47.75,167245.0,43.4254,43.4618,43.3981,43.4254,167245.0
2021-09-23 15:20:00,47.76,47.82,47.75,47.82,154771.0,43.4345,43.489,43.4254,43.489,154771.0
2021-09-23 15:25:00,47.82,47.86,47.81,47.84,128964.0,43.489,43.5254,43.4799,43.5072,128964.0
2021-09-23 15:30:00,47.83,47.87,47.8,47.87,209306.0,43.4981,43.5345,43.4708,43.5345,209306.0
2021-09-23 15:35:00,47.87,47.9,47.82,47.9,169627.0,43.5345,43.5618,43.489,43.5618,169627.0
2021-09-23 15:40:00,47.89,47.94,47.87,47.91,161190.0,43.5527,43.5982,43.5345,43.5709,161190.0
2021-09-23 15:45:00,47.91,47.91,47.86,47.88,292366.0,43.5709,43.5709,43.5254,43.5436,292366.0
2021-09-23 15:50:00,47.87,47.87,47.78,47.84,498203.0,43.5345,43.5345,43.4527,43.5072,498203.0
2021-09-23 15:55:00,47.84,47.9,47.79,47.8,802341.0,43.5072,43.5618,43.4618,43.4708,802341.0
2021-09-24 09:30:00,47.78,48.12,47.73,48.12,643432.0,43.4527,43.7619,43.4072,43.7619,643432.0
2021-09-24 09:35:00,48.12,48.18,47.87,47.96,351713.0,43.7619,43.8164,43.5345,43.6164,351713.0
2021-09-24 09:40:00,47.97,48.09,47.91,48.04,210582.0,43.6254,43.7346,43.5709,43.6891,210582.0
2021-09-24 09:45:00,48.05,48.1,47.92,48.0,258724.0,43.6982,43.7437,43.58,43.6527,258724.0
2021-09-24 09:50:00,48.0,48.27,47.99,48.25,398324.0,43.6527,43.8983,43.6436,43.8801,398324.0
2021-09-24 09:55:00,48.26,48.46,48.25,48.45,300619.0,43.8892,44.0711,43.8801,44.062,300619.0
2021-09-24 10:00:00,48.45,48.48,48.36,48.42,308903.0,44.062,44.0893,43.9801,44.0347,308903.0
2021-09-24 10:05:00,48.43,48.54,48.37,48.51,385124.0,44.0438,44.1438,43.9892,44.1165,385124.0
2021-09-24 10:10:00,48.51,48.57,48.48,48.48,472534.0,44.1165,44.1711,44.0893,44.0893,472534.0
2021-09-24 10:15:00,48.48,48.53,48.32,48.38,435237.0,44.0893,44.1347,43.9438,43.9983,435237.0
2021-09-24 10:20:00,48.38,48.42,48.31,48.33,276710.0,43.9983,44.0347,43.9347,43.9528,276710.0
2021-09-24 10:25:00,48.34,48.43,48.33,48.41,262373.0,43.9619,44.0438,43.9528,44.0256,262373.0
2021-09-24 10:30:00,48.41,48.46,48.35,48.37,304309.0,44.0256,44.0711,43.971,43.9892,304309.0
2021-09-24 10:35:00,48.37,48.47,48.35,48.36,321760.0,43.9892,44.0802,43.971,43.9801,321760.0
2021-09-24 10:40:00,48.37,48.39,48.34,48.36,94515.0,43.9892,44.0074,43.9619,43.9801,94515.0
2021-09-24 10:45:00,48.37,48.45,48.32,48.44,205226.0,43.9892,44.062,43.9438,44.0529,205226.0
2021-09-24 10:50:00,48.44,48.47,48.31,48.34,163346.0,44.0529,44.0802,43.9347,43.9619,163346.0
2021-09-24 10:55:00,48.34,48.35,48.28,48.35,187229.0,43.9619,43.971,43.9074,43.971,187229.0
2021-09-24 11:00:00,48.36,48.43,48.35,48.4,103722.0,43.9801,44.0438,43.971,44.0165,103722.0
2021-09-24 11:05:00,48.39,48.4,48.32,48.4,115451.0,44.0074,44.0165,43.9438,44.0165,115451.0
2021-09-24 11:10:00,48.4,48.44,48.38,48.39,104688.0,44.0165,44.0529,43.9983,44.0074,104688.0
2021-09-24 11:15:00,48.39,48.44,48.35,48.4,126078.0,44.0074,44.0529,43.971,44.0165,126078.0
2021-09-24 11:20:00,48.4,48.4,48.33,48.34,72103.0,44.0165,44.0165,43.9528,43.9619,72103.0
2021-09-24 11:25:00,48.34,48.34,48.27,48.32,113432.0,43.9619,43.9619,43.8983,43.9438,113432.0
2021-09-24 11:30:00,48.32,48.33,48.27,48.31,101334.0,43.9438,43.9528,43.8983,43.9347,101334.0
2021-09-24 11:35:00,48.32,48.34,48.27,48.33,104242.0,43.9438,43.9619,43.8983,43.9528,104242.0
2021-09-24 11:40:00,48.32,48.37,48.31,48.36,109969.0,43.9438,43.9892,43.9347,43.9801,109969.0
2021-09-24 11:45:00,48.36,48.45,48.35,48.43,117286.0,43.9801,44.062,43.971,44.0438,117286.0
2021-09-24 11:50:00,48.43,48.53,48.42,48.51,193010.0,44.0438,44.1347,44.0347,44.1165,193010.0
2021-09-24 11:55:00,48.52,48.55,48.48,48.49,157150.0,44.1256,44.1529,44.0893,44.0984,157150.0
2021-09-24 12:00:00,48.5,48.54,48.43,48.54,153867.0,44.1074,44.1438,44.0438,44.1438,153867.0
2021-09-24 12:05:00,48.54,48.55,48.48,48.52,172812.0,44.1438,44.1529,44.0893,44.1256,172812.0
2021-09-24 12:10:00,48.51,48.55,48.48,48.52,153960.0,44.1165,44.1529,44.0893,44.1256,153960.0
2021-09-24 12:15:00,48.52,48.53,48.49,48.5,85127.0,44.1256,44.1347,44.0984,44.1074,85127.0
2021-09-24 12:20:00,48.5,48.51,48.45,48.5,146149.0,44.1074,44.1165,44.062,44.1074,146149.0
2021-09-24 12:25:00,48.5,48.51,48.44,48.45,118633.0,44.1074,44.1165,44.0529,44.062,118633.0
2021-09-24 12:30:00,48.45,48.47,48.38,48.4,92834.0,44.062,44.0802,43.9983,44.0165,92834.0
2021-09-24 12:35:00,48.4,48.46,48.38,48.44,101607.0,44.0165,44.0711,43.9983,44.0529,101607.0
2021-09-24 12:40:00,48.45,48.47,48.41,48.41,72753.0,44.062,44.0802,44.0256,44.0256,72753.0
2021-09-24 12:45:00,48.41,48.43,48.38,48.38,79454.0,44.0256,44.0438,43.9983,43.9983,79454.0
2021-09-24 12:50:00,48.39,48.42,48.38,48.41,42701.0,44.0074,44.0347,43.9983,44.0256,42701.0
2021-09-24 12:55:00,48.41,48.42,48.33,48.38,104306.0,44.0256,44.0347,43.9528,43.9983,104306.0
2021-09-24 13:00:00,48.38,48.41,48.36,48.38,75123.0,43.9983,44.0256,43.9801,43.9983,75123.0
2021-09-24 13:05:00,48.38,48.42,48.34,48.34,72286.0,43.9983,44.0347,43.9619,43.9619,72286.0
2021-09-24 13:10:00,48.34,48.38,48.33,48.35,65068.0,43.9619,43.9983,43.9528,43.971,65068.0
2021-09-24 13:15:00,48.36,48.37,48.32,48.34,84653.0,43.9801,43.9892,43.9438,43.9619,84653.0
2021-09-24 13:20:00,48.36,48.41,48.34,48.35,107046.0,43.9801,44.0256,43.9619,43.971,107046.0
2021-09-24 13:25:00,48.36,48.4,48.35,48.4,62665.0,43.9801,44.0165,43.971,44.0165,62665.0
2021-09-24 13:30:00,48.39,48.4,48.31,48.34,160639.0,44.0074,44.0165,43.9347,43.9619,160639.0
2021-09-24 13:35:00,48.34,48.38,48.33,48.37,116746.0,43.9619,43.9983,43.9528,43.9892,116746.0
2021-09-24 13:40:00,48.37,48.37,48.3,48.32,72146.0,43.9892,43.9892,43.9256,43.9438,72146.0
2021-09-24 13:45:00,48.32,48.32,48.29,48.29,102205.0,43.9438,43.9438,43.9165,43.9165,102205.0
2021-09-24 13:50:00,48.29,48.31,48.19,48.22,299295.0,43.9165,43.9347,43.8255,43.8528,299295.0
2021-09-24 13:55:00,48.22,48.22,48.17,48.17,112323.0,43.8528,43.8528,43.8073,43.8073,112323.0
2021-09-24 14:00:00,48.18,48.23,48.17,48.19,139376.0,43.8164,43.8619,43.8073,43.8255,139376.0
2021-09-24 14:05:00,48.2,48.22,48.17,48.19,121905.0,43.8346,43.8528,43.8073,43.8255,121905.0
2021-09-24 14:10:00,48.19,48.2,48.16,48.17,112330.0,43.8255,43.8346,43.7982,43.8073,112330.0
2021-09-24 14:15:00,48.16,48.21,48.16,48.16,128434.0,43.7982,43.8437,43.7982,43.7982,128434.0
2021-09-24 14:20:00,48.16,48.19,48.11,48.12,128769.0,43.7982,43.8255,43.7528,43.7619,128769.0
2021-09-24 14:25:00,48.12,48.17,48.11,48.14,91322.0,43.7619,43.8073,43.7528,43.7801,91322.0
2021-09-24 14:30:00,48.14,48.15,48.05,48.09,203836.0,43.7801,43.7891,43.6982,43.7346,203836.0
2021-09-24 14:35:00,48.09,48.09,48.03,48.09,113416.0,43.7346,43.7346,43.68,43.7346,113416.0
2021-09-24 14:40:00,48.09,48.11,48.06,48.08,136484.0,43.7346,43.7528,43.7073,43.7255,136484.0
2021-09-24 14:45:00,48.07,48.1,48.06,48.08,109461.0,43.7164,43.7437,43.7073,43.7255,109461.0
2021-09-24 14:50:00,48.08,48.11,48.07,48.11,103476.0,43.7255,43.7528,43.7164,43.7528,103476.0
2021-09-24 14:55:00,48.11,48.14,48.09,48.13,144201.0,43.7528,43.7801,43.7346,43.771,144201.0
2021-09-24 15:00:00,48.13,48.13,48.06,48.07,187903.0,43.771,43.771,43.7073,43.7164,187903.0
2021-09-24 15:05:00,48.07,48.07,48.01,48.03,151402.0,43.7164,43.7164,43.6618,43.68,151402.0
2021-09-24 15:10:00,48.02,48.07,48.0,48.07,183134.0,43.6709,43.7164,43.6527,43.7164,183134.0
2021-09-24 15:15:00,48.07,48.08,48.01,48.02,172589.0,43.7164,43.7255,43.6618,43.6709,172589.0
2021-09-24 15:20:00,48.02,48.06,48.0,48.0,255190.0,43.6709,43.7073,43.6527,43.6527,255190.0
2021-09-24 15:25:00,48.01,48.03,47.97,48.03,161423.0,43.6618,43.68,43.6254,43.68,161423.0
2021-09-24 15:30:00,48.02,48.08,48.01,48.05,297910.0,43.6709,43.7255,43.6618,43.6982,297910.0
2021-09-24 15:35:00,48.05,48.06,48.0,48.04,372200.0,43.6982,43.7073,43.6527,43.6891,372200.0
2021-09-24 15:40:00,48.05,48.1,48.02,48.09,288663.0,43.6982,43.7437,43.6709,43.7346,288663.0
2021-09-24 15:45:00,48.09,48.14,48.08,48.09,369567.0,43.7346,43.7801,43.7255,43.7346,369567.0
2021-09-24 15:50:00,48.09,48.13,48.04,48.09,586453.0,43.7346,43.771,43.6891,43.7346,586453.0
2021-09-24 15:55:00,48.09,48.1,47.91,47.92,1757075.0,43.7346,43.7437,43.5709,43.58,1757075.0
2021-09-27 09:30:00,48.38,48.65,48.37,48.64,790559.0,43.9983,44.2439,43.9892,44.2348,790559.0
2021-09-27 09:35:00,48.64,48.91,48.55,48.83,668883.0,44.2348,44.4803,44.1529,44.4076,668883.0
2021-09-27 09:40:00,48.84,48.93,48.76,48.8,552878.0,44.4167,44.4985,44.3439,44.3803,552878.0
2021-09-27 09:45:00,48.8,48.94,48.77,48.85,398609.0,44.3803,44.5076,44.353,44.4257,398609.0
2021-09-27 09:50:00,48.86,48.87,48.75,48.76,471099.0,44.4348,44.4439,44.3348,44.3439,471099.0
2021-09-27 09:55:00,48.76,48.82,48.53,48.53,522428.0,44.3439,44.3985,44.1347,44.1347,522428.0
2021-09-27 10:00:00,48.53,48.57,48.43,48.49,480494.0,44.1347,44.1711,44.0438,44.0984,480494.0
2021-09-27 10:05:00,48.5,48.55,48.23,48.25,510209.0,44.1074,44.1529,43.8619,43.8801,510209.0
2021-09-27 10:10:00,48.25,48.33,48.19,48.28,591695.0,43.8801,43.9528,43.8255,43.9074,591695.0
2021-09-27 10:15:00,48.29,48.3,47.93,47.97,694830.0,43.9165,43.9256,43.5891,43.6254,694830.0
2021-09-27 10:20:00,47.97,48.03,47.89,48.0,503027.0,43.6254,43.68,43.5527,43.6527,503027.0
2021-09-27 10:25:00,47.99,48.13,47.91,48.06,663703.0,43.6436,43.771,43.5709,43.7073,663703.0
2021-09-27 10:30:00,48.05,48.12,48.01,48.03,376498.0,43.6982,43.7619,43.6618,43.68,376498.0
2021-09-27 10:35:00,48.03,48.07,47.9,47.97,265910.0,43.68,43.7164,43.5618,43.6254,265910.0
2021-09-27 10:40:00,47.97,48.05,47.93,47.99,209630.0,43.6254,43.6982,43.5891,43.6436,209630.0
2021-09-27 10:45:00,47.98,48.02,47.88,47.98,285684.0,43.6345,43.6709,43.5436,43.6345,285684.0
2021-09-27 10:50:00,47.97,48.03,47.96,48.0,162721.0,43.6254,43.68,43.6164,43.6527,162721.0
2021-09-27 10:55:00,48.0,48.04,47.93,48.04,219181.0,43.6527,43.6891,43.5891,43.6891,219181.0
2021-09-27 11:00:00,48.03,48.09,47.96,47.97,288248.0,43.68,43.7346,43.6164,43.6254,288248.0
2021-09-27 11:05:00,47.97,48.12,47.94,48.11,343561.0,43.6254,43.7619,43.5982,43.7528,343561.0
2021-09-27 11:10:00,48.11,48.12,48.05,48.09,278848.0,43.7528,43.7619,43.6982,43.7346,278848.0
2021-09-27 11:15:00,48.1,48.14,48.05,48.05,335456.0,43.7437,43.7801,43.6982,43.6982,335456.0
2021-09-27 11:20:00,48.05,48.13,48.02,48.09,325988.0,43.6982,43.771,43.6709,43.7346,325988.0
2021-09-27 11:25:00,48.09,48.14,48.05,48.07,229178.0,43.7346,43.7801,43.6982,43.7164,229178.0
2021-09-27 11:30:00,48.07,48.07,48.0,48.01,211585.0,43.7164,43.7164,43.6527,43.6618,211585.0
2021-09-27 11:35:00,48.01,48.07,47.97,48.04,203132.0,43.6618,43.7164,43.6254,43.6891,203132.0
2021-09-27 11:40:00,48.05,48.06,47.99,48.01,168673.0,43.6982,43.7073,43.6436,43.6618,168673.0
2021-09-27 11:45:00,48.0,48.09,47.97,48.07,179513.0,43.6527,43.7346,43.6254,43.7164,179513.0
2021-09-27 11:50:00,48.07,48.11,47.98,48.0,329373.0,43.7164,43.7528,43.6345,43.6527,329373.0
2021-09-27 11:55:00,47.99,48.06,47.95,48.04,195674.0,43.6436,43.7073,43.6073,43.6891,195674.0
2021-09-27 12:00:00,48.04,48.05,47.99,48.03,199574.0,43.6891,43.6982,43.6436,43.68,199574.0
2021-09-27 12:05:00,48.03,48.08,47.99,48.07,121450.0,43.68,43.7255,43.6436,43.7164,121450.0
2021-09-27 12:10:00,48.07,48.15,48.07,48.12,219004.0,43.7164,43.7891,43.7164,43.7619,219004.0
2021-09-27 12:15:00,48.11,48.21,48.1,48.19,296460.0,43.7528,43.8437,43.7437,43.8255,296460.0
2021-09-27 12:20:00,48.19,48.23,48.16,48.23,199651.0,43.8255,43.8619,43.7982,43.8619,199651.0
2021-09-27 12:25:00,48.23,48.23,48.14,48.21,314452.0,43.8619,43.8619,43.7801,43.8437,314452.0
2021-09-27 12:30:00,48.21,48.21,48.15,48.18,169053.0,43.8437,43.8437,43.7891,43.8164,169053.0
2021-09-27 12:35:00,48.18,48.18,48.13,48.17,180599.0,43.8164,43.8164,43.771,43.8073,180599.0
2021-09-27 12:40:00,48.16,48.17,48.1,48.16,236890.0,43.7982,43.8073,43.7437,43.7982,236890.0
2021-09-27 12:45:00,48.16,48.21,48.14,48.21,214179.0,43.7982,43.8437,43.7801,43.8437,214179.0
2021-09-27 12:50:00,48.2,48.22,48.18,48.18,150315.0,43.8346,43.8528,43.8164,43.8164,150315.0
2021-09-27 12:55:00,48.19,48.21,46.81,46.82,4764967.0,43.8255,43.8437,42.5705,42.5796,4764967.0
2021-09-27 13:00:00,46.83,47.83,46.16,47.31,4319158.0,42.5887,43.4981,41.9794,43.0252,4319158.0
2021-09-27 13:05:00,47.32,47.63,46.91,47.0,2949990.0,43.0343,43.3162,42.6615,42.7433,2949990.0
2021-09-27 13:10:00,46.98,47.09,46.74,47.07,1634669.0,42.7251,42.8251,42.5068,42.807,1634669.0
2021-09-27 13:15:00,47.07,47.23,46.92,47.08,1162090.0,42.807,42.9525,42.6705,42.8161,1162090.0
2021-09-27 13:20:00,47.08,47.17,46.91,47.13,708482.0,42.8161,42.8979,42.6615,42.8615,708482.0
2021-09-27 13:25:00,47.13,47.25,47.09,47.21,605996.0,42.8615,42.9707,42.8251,42.9343,605996.0
2021-09-27 13:30:00,47.21,47.37,47.16,47.33,611579.0,42.9343,43.0798,42.8888,43.0434,611579.0
2021-09-27 13:35:00,47.33,47.41,47.23,47.3,552064.0,43.0434,43.1162,42.9525,43.0161,552064.0
2021-09-27 13:40:00,47.3,47.37,47.29,47.34,311869.0,43.0161,43.0798,43.007,43.0525,311869.0
2021-09-27 13:45:00,47.34,47.35,47.15,47.3,318176.0,43.0525,43.0616,42.8797,43.0161,318176.0
2021-09-27 13:50:00,47.3,47.36,47.27,47.33,312315.0,43.0161,43.0707,42.9888,43.0434,312315.0
2021-09-27 13:55:00,47.33,47.33,47.16,47.29,461827.0,43.0434,43.0434,42.8888,43.007,461827.0
2021-09-27 14:00:00,47.29,47.37,47.24,47.34,436519.0,43.007,43.0798,42.9616,43.0525,436519.0
2021-09-27 14:05:00,47.34,47.47,47.33,47.44,478390.0,43.0525,43.1707,43.0434,43.1435,478390.0
2021-09-27 14:10:00,47.45,47.51,47.39,47.49,502144.0,43.1525,43.2071,43.098,43.1889,502144.0
2021-09-27 14:15:00,47.5,47.59,47.48,47.54,761244.0,43.198,43.2799,43.1798,43.2344,761244.0
2021-09-27 14:20:00,47.54,47.57,47.46,47.49,309640.0,43.2344,43.2617,43.1616,43.1889,309640.0
2021-09-27 14:25:00,47.5,47.63,47.47,47.62,422229.0,43.198,43.3162,43.1707,43.3071,422229.0
2021-09-27 14:30:00,47.62,47.66,47.59,47.63,387286.0,43.3071,43.3435,43.2799,43.3162,387286.0
2021-09-27 14:35:00,47.63,47.63,47.51,47.59,168034.0,43.3162,43.3162,43.2071,43.2799,168034.0
2021-09-27 14:40:00,47.59,47.62,47.54,47.55,156860.0,43.2799,43.3071,43.2344,43.2435,156860.0
2021-09-27 14:45:00,47.55,47.55,47.45,47.5,307900.0,43.2435,43.2435,43.1525,43.198,307900.0
2021-09-27 14:50:00,47.51,47.56,47.48,47.53,268133.0,43.2071,43.2526,43.1798,43.2253,268133.0
2021-09-27 14:55:00,47.53,47.56,47.52,47.55,218404.0,43.2253,43.2526,43.2162,43.2435,218404.0
2021-09-27 15:00:00,47.54,47.56,47.49,47.54,300958.0,43.2344,43.2526,43.1889,43.2344,300958.0
2021-09-27 15:05:00,47.53,47.56,47.51,47.54,235333.0,43.2253,43.2526,43.2071,43.2344,235333.0
2021-09-27 15:10:00,47.54,47.61,47.53,47.58,281613.0,43.2344,43.2981,43.2253,43.2708,281613.0
2021-09-27 15:15:00,47.59,47.7,47.57,47.66,356148.0,43.2799,43.3799,43.2617,43.3435,356148.0
2021-09-27 15:20:00,47.65,47.68,47.61,47.61,249145.0,43.3344,43.3617,43.2981,43.2981,249145.0
2021-09-27 15:25:00,47.61,47.65,47.57,47.6,235866.0,43.2981,43.3344,43.2617,43.289,235866.0
2021-09-27 15:30:00,47.59,47.63,47.56,47.61,285150.0,43.2799,43.3162,43.2526,43.2981,285150.0
2021-09-27 15:35:00,47.61,47.66,47.56,47.61,379096.0,43.2981,43.3435,43.2526,43.2981,379096.0
2021-09-27 15:40:00,47.61,47.65,47.59,47.64,280400.0,43.2981,43.3344,43.2799,43.3253,280400.0
2021-09-27 15:45:00,47.63,47.67,47.59,47.6,375235.0,43.3162,43.3526,43.2799,43.289,375235.0
2021-09-27 15:50:00,47.6,47.61,47.53,47.58,649761.0,43.289,43.2981,43.2253,43.2708,649761.0
2021-09-27 15:55:00,47.57,47.59,47.52,47.56,1525563.0,43.2617,43.2799,43.2162,43.2526,1525563.0
2021-09-28 09:30:00,47.01,47.03,46.37,46.71,1368349.0,42.7524,42.7706,42.1704,42.4796,1368349.0
2021-09-28 09:35:00,46.72,46.98,46.63,46.89,1098845.0,42.4887,42.7251,42.4068,42.6433,1098845.0
2021-09-28 09:40:00,46.88,47.02,46.67,46.73,1154145.0,42.6342,42.7615,42.4432,42.4978,1154145.0
2021-09-28 09:45:00,46.73,46.73,46.51,46.54,1057486.0,42.4978,42.4978,42.2977,42.325,1057486.0
2021-09-28 09:50:00,46.53,46.54,45.9,46.0,1749299.0,42.3159,42.325,41.7429,41.8339,1749299.0
2021-09-28 09:55:00,46.0,46.21,45.95,46.15,697139.0,41.8339,42.0248,41.7884,41.9703,697139.0
2021-09-28 10:00:00,46.16,46.23,46.03,46.05,601062.0,41.9794,42.043,41.8612,41.8793,601062.0
2021-09-28 10:05:00,46.06,46.12,45.91,45.98,705818.0,41.8884,41.943,41.752,41.8157,705818.0
2021-09-28 10:10:00,45.98,46.05,45.8,45.85,704413.0,41.8157,41.8793,41.652,41.6975,704413.0
2021-09-28 10:15:00,45.86,45.87,45.35,45.36,1314401.0,41.7065,41.7156,41.2427,41.2518,1314401.0
2021-09-28 10:20:00,45.35,45.42,45.25,45.36,730071.0,41.2427,41.3064,41.1518,41.2518,730071.0
2021-09-28 10:25:00,45.36,45.42,45.22,45.29,625394.0,41.2518,41.3064,41.1245,41.1882,625394.0
2021-09-28 10:30:00,45.29,45.49,45.19,45.48,701862.0,41.1882,41.3701,41.0972,41.361,701862.0
2021-09-28 10:35:00,45.48,45.74,45.4,45.71,731285.0,41.361,41.5974,41.2882,41.5701,731285.0
2021-09-28 10:40:00,45.7,45.75,45.63,45.68,447386.0,41.561,41.6065,41.4974,41.5429,447386.0
2021-09-28 10:45:00,45.68,45.77,45.6,45.65,518370.0,41.5429,41.6247,41.4701,41.5156,518370.0
2021-09-28 10:50:00,45.65,45.65,45.45,45.52,642420.0,41.5156,41.5156,41.3337,41.3973,642420.0
2021-09-28 10:55:00,45.52,45.56,45.42,45.55,434215.0,41.3973,41.4337,41.3064,41.4246,434215.0
2021-09-28 11:00:00,45.55,45.59,45.37,45.38,439927.0,41.4246,41.461,41.2609,41.27,439927.0
2021-09-28 11:05:00,45.38,45.46,45.35,45.4,347071.0,41.27,41.3428,41.2427,41.2882,347071.0
2021-09-28 11:10:00,45.4,45.41,45.33,45.37,341997.0,41.2882,41.2973,41.2245,41.2609,341997.0
2021-09-28 11:15:00,45.36,45.37,45.22,45.34,364856.0,41.2518,41.2609,41.1245,41.2336,364856.0
2021-09-28 11:20:00,45.34,45.41,45.31,45.33,256226.0,41.2336,41.2973,41.2064,41.2245,256226.0
2021-09-28 11:25:00,45.33,45.45,45.3,45.43,323517.0,41.2245,41.3337,41.1973,41.3155,323517.0
2021-09-28 11:30:00,45.43,45.45,45.29,45.33,602867.0,41.3155,41.3337,41.1882,41.2245,602867.0
2021-09-28 11:35:00,45.33,45.34,45.19,45.26,352300.0,41.2245,41.2336,41.0972,41.1609,352300.0
2021-09-28 11:40:00,45.26,45.29,45.21,45.25,289206.0,41.1609,41.1882,41.1154,41.1518,289206.0
2021-09-28 11:45:00,45.26,45.29,45.2,45.24,270764.0,41.1609,41.1882,41.1063,41.1427,270764.0
2021-09-28 11:50:00,45.24,45.24,45.13,45.16,661613.0,41.1427,41.1427,41.0427,41.0699,661613.0
2021-09-28 11:55:00,45.16,45.3,45.14,45.29,481321.0,41.0699,41.1973,41.0518,41.1882,481321.0
2021-09-28 12:00:00,45.29,45.3,45.07,45.09,362077.0,41.1882,41.1973,40.9881,41.0063,362077.0
2021-09-28 12:05:00,45.09,45.2,45.06,45.16,285510.0,41.0063,41.1063,40.979,41.0699,285510.0
2021-09-28 12:10:00,45.16,45.34,45.15,45.34,295030.0,41.0699,41.2336,41.0609,41.2336,295030.0
2021-09-28 12:15:00,45.34,45.42,45.31,45.4,405274.0,41.2336,41.3064,41.2064,41.2882,405274.0
2021-09-28 12:20:00,45.39,45.47,45.36,45.43,461631.0,41.2791,41.3519,41.2518,41.3155,461631.0
2021-09-28 12:25:00,45.42,45.54,45.42,45.51,266460.0,41.3064,41.4155,41.3064,41.3882,266460.0
2021-09-28 12:30:00,45.51,45.54,45.47,45.52,274295.0,41.3882,41.4155,41.3519,41.3973,274295.0
2021-09-28 12:35:00,45.52,45.53,45.43,45.48,240294.0,41.3973,41.4064,41.3155,41.361,240294.0
2021-09-28 12:40:00,45.48,45.52,45.42,45.52,387758.0,41.361,41.3973,41.3064,41.3973,387758.0
2021-09-28 12:45:00,45.52,45.6,45.49,45.57,327923.0,41.3973,41.4701,41.3701,41.4428,327923.0
2021-09-28 12:50:00,45.57,45.68,45.53,45.65,378494.0,41.4428,41.5429,41.4064,41.5156,378494.0
2021-09-28 12:55:00,45.64,45.69,45.53,45.57,343458.0,41.5065,41.5519,41.4064,41.4428,343458.0
2021-09-28 13:00:00,45.57,45.63,45.54,45.62,203047.0,41.4428,41.4974,41.4155,41.4883,203047.0
2021-09-28 13:05:00,45.63,45.71,45.56,45.69,313233.0,41.4974,41.5701,41.4337,41.5519,313233.0
2021-09-28 13:10:00,45.69,45.75,45.67,45.69,303898.0,41.5519,41.6065,41.5338,41.5519,303898.0
2021-09-28 13:15:00,45.69,45.72,45.62,45.66,262912.0,41.5519,41.5792,41.4883,41.5247,262912.0
2021-09-28 13:20:00,45.66,45.78,45.64,45.74,251905.0,41.5247,41.6338,41.5065,41.5974,251905.0
2021-09-28 13:25:00,45.76,45.82,45.7,45.75,237958.0,41.6156,41.6702,41.561,41.6065,237958.0
2021-09-28 13:30:00,45.75,45.79,45.71,45.77,111783.0,41.6065,41.6429,41.5701,41.6247,111783.0
2021-09-28 13:35:00,45.77,45.78,45.71,45.73,200872.0,41.6247,41.6338,41.5701,41.5883,200872.0
2021-09-28 13:40:00,45.74,45.83,45.69,45.73,274641.0,41.5974,41.6793,41.5519,41.5883,274641.0
2021-09-28 13:45:00,45.73,45.81,45.7,45.8,296849.0,41.5883,41.6611,41.561,41.652,296849.0
2021-09-28 13:50:00,45.8,45.81,45.68,45.7,184683.0,41.652,41.6611,41.5429,41.561,184683.0
2021-09-28 13:55:00,45.7,45.74,45.66,45.68,171457.0,41.561,41.5974,41.5247,41.5429,171457.0
2021-09-28 14:00:00,45.69,45.7,45.59,45.66,241125.0,41.5519,41.561,41.461,41.5247,241125.0
2021-09-28 14:05:00,45.66,45.7,45.62,45.69,104399.0,41.5247,41.561,41.4883,41.5519,104399.0
2021-09-28 14:10:00,45.69,45.69,45.52,45.55,346660.0,41.5519,41.5519,41.3973,41.4246,346660.0
2021-09-28 14:15:00,45.55,45.68,45.52,45.65,388743.0,41.4246,41.5429,41.3973,41.5156,388743.0
2021-09-28 14:20:00,45.64,45.79,45.63,45.76,446187.0,41.5065,41.6429,41.4974,41.6156,446187.0
2021-09-28 14:25:00,45.77,45.86,45.74,45.86,374374.0,41.6247,41.7065,41.5974,41.7065,374374.0
2021-09-28 14:30:00,45.86,45.86,45.79,45.83,442223.0,41.7065,41.7065,41.6429,41.6793,442223.0
2021-09-28 14:35:00,45.83,45.86,45.77,45.82,395567.0,41.6793,41.7065,41.6247,41.6702,395567.0
2021-09-28 14:40:00,45.82,45.98,45.81,45.97,1107165.0,41.6702,41.8157,41.6611,41.8066,1107165.0
2021-09-28 14:45:00,45.97,46.2,45.96,46.18,845104.0,41.8066,42.0158,41.7975,41.9976,845104.0
2021-09-28 14:50:00,46.18,46.44,46.14,46.32,1158951.0,41.9976,42.234,41.9612,42.1249,1158951.0
2021-09-28 14:55:00,46.32,46.33,46.16,46.23,473021.0,42.1249,42.134,41.9794,42.043,473021.0
2021-09-28 15:00:00,46.25,46.38,46.23,46.31,486489.0,42.0612,42.1795,42.043,42.1158,486489.0
2021-09-28 15:05:00,46.31,46.45,46.24,46.41,384484.0,42.1158,42.2431,42.0521,42.2067,384484.0
2021-09-28 15:10:00,46.41,46.5,46.41,46.43,448081.0,42.2067,42.2886,42.2067,42.2249,448081.0
2021-09-28 15:15:00,46.43,46.48,46.37,46.38,475758.0,42.2249,42.2704,42.1704,42.1795,475758.0
2021-09-28 15:20:00,46.38,46.38,46.22,46.23,398918.0,42.1795,42.1795,42.0339,42.043,398918.0
2021-09-28 15:25:00,46.24,46.24,46.11,46.11,409627.0,42.0521,42.0521,41.9339,41.9339,409627.0
2021-09-28 15:30:00,46.11,46.15,46.04,46.08,524143.0,41.9339,41.9703,41.8702,41.9066,524143.0
2021-09-28 15:35:00,46.08,46.19,46.03,46.11,580772.0,41.9066,42.0067,41.8612,41.9339,580772.0
2021-09-28 15:40:00,46.12,46.24,46.08,46.09,687260.0,41.943,42.0521,41.9066,41.9157,687260.0
2021-09-28 15:45:00,46.1,46.17,45.97,45.98,847200.0,41.9248,41.9885,41.8066,41.8157,847200.0
2021-09-28 15:50:00,45.97,46.03,45.87,45.95,1203953.0,41.8066,41.8612,41.7156,41.7884,1203953.0
2021-09-28 15:55:00,45.94,46.01,45.89,45.91,2441653.0,41.7793,41.843,41.7338,41.752,2441653.0
2021-09-29 09:30:00,46.45,46.62,46.03,46.05,625389.0,42.2431,42.3977,41.8612,41.8793,625389.0
2021-09-29 09:35:00,46.04,46.3,45.93,46.21,728010.0,41.8702,42.1067,41.7702,42.0248,728010.0
2021-09-29 09:40:00,46.21,46.34,46.11,46.16,382292.0,42.0248,42.1431,41.9339,41.9794,382292.0
2021-09-29 09:45:00,46.16,46.3,46.08,46.19,241574.0,41.9794,42.1067,41.9066,42.0067,241574.0
2021-09-29 09:50:00,46.19,46.54,46.19,46.53,370379.0,42.0067,42.325,42.0067,42.3159,370379.0
2021-09-29 09:55:00,46.53,46.61,46.39,46.54,294011.0,42.3159,42.3886,42.1885,42.325,294011.0
2021-09-29 10:00:00,46.54,46.66,46.49,46.56,275729.0,42.325,42.4341,42.2795,42.3432,275729.0
2021-09-29 10:05:00,46.57,46.66,46.53,46.64,244026.0,42.3522,42.4341,42.3159,42.4159,244026.0
2021-09-29 10:10:00,46.64,46.69,46.58,46.68,254606.0,42.4159,42.4614,42.3613,42.4523,254606.0
2021-09-29 10:15:00,46.68,46.86,46.67,46.75,508659.0,42.4523,42.616,42.4432,42.5159,508659.0
2021-09-29 10:20:00,46.75,46.78,46.63,46.67,328809.0,42.5159,42.5432,42.4068,42.4432,328809.0
2021-09-29 10:25:00,46.67,46.73,46.61,46.65,306502.0,42.4432,42.4978,42.3886,42.425,306502.0
2021-09-29 10:30:00,46.64,46.66,46.51,46.55,264253.0,42.4159,42.4341,42.2977,42.3341,264253.0
2021-09-29 10:35:00,46.54,46.62,46.44,46.46,179427.0,42.325,42.3977,42.234,42.2522,179427.0
2021-09-29 10:40:00,46.47,46.63,46.47,46.62,154503.0,42.2613,42.4068,42.2613,42.3977,154503.0
2021-09-29 10:45:00,46.63,46.73,46.63,46.69,237915.0,42.4068,42.4978,42.4068,42.4614,237915.0
2021-09-29 10:50:00,46.69,46.72,46.59,46.65,143490.0,42.4614,42.4887,42.3704,42.425,143490.0
2021-09-29 10:55:00,46.65,46.72,46.6,46.7,142824.0,42.425,42.4887,42.3795,42.4705,142824.0
2021-09-29 11:00:00,46.7,46.81,46.65,46.76,522291.0,42.4705,42.5705,42.425,42.525,522291.0
2021-09-29 11:05:00,46.77,46.91,46.76,46.88,296885.0,42.5341,42.6615,42.525,42.6342,296885.0
2021-09-29 11:10:00,46.88,47.04,46.84,47.01,360866.0,42.6342,42.7797,42.5978,42.7524,360866.0
2021-09-29 11:15:00,47.0,47.02,46.91,46.93,249738.0,42.7433,42.7615,42.6615,42.6796,249738.0
2021-09-29 11:20:00,46.93,47.01,46.91,47.01,140186.0,42.6796,42.7524,42.6615,42.7524,140186.0
2021-09-29 11:25:00,47.01,47.04,46.9,46.96,278992.0,42.7524,42.7797,42.6524,42.7069,278992.0
2021-09-29 11:30:00,46.95,47.06,46.92,47.03,174653.0,42.6978,42.7979,42.6705,42.7706,174653.0
2021-09-29 11:35:00,47.03,47.06,46.94,46.98,157958.0,42.7706,42.7979,42.6887,42.7251,157958.0
2021-09-29 11:40:00,46.99,47.05,46.95,47.04,185693.0,42.7342,42.7888,42.6978,42.7797,185693.0
2021-09-29 11:45:00,47.04,47.06,46.99,47.03,123446.0,42.7797,42.7979,42.7342,42.7706,123446.0
2021-09-29 11:50:00,47.03,47.07,46.99,47.05,191725.0,42.7706,42.807,42.7342,42.7888,191725.0
2021-09-29 11:55:00,47.05,47.07,46.99,47.07,164284.0,42.7888,42.807,42.7342,42.807,164284.0
2021-09-29 12:00:00,47.07,47.15,47.06,47.09,236563.0,42.807,42.8797,42.7979,42.8251,236563.0
2021-09-29 12:05:00,47.1,47.15,47.03,47.1,117104.0,42.8342,42.8797,42.7706,42.8342,117104.0
2021-09-29 12:10:00,47.09,47.1,47.02,47.04,138381.0,42.8251,42.8342,42.7615,42.7797,138381.0
2021-09-29 12:15:00,47.05,47.05,46.95,47.0,267905.0,42.7888,42.7888,42.6978,42.7433,267905.0
2021-09-29 12:20:00,47.0,47.01,46.88,46.91,268864.0,42.7433,42.7524,42.6342,42.6615,268864.0
2021-09-29 12:25:00,46.9,46.97,46.88,46.91,168808.0,42.6524,42.716,42.6342,42.6615,168808.0
2021-09-29 12:30:00,46.91,46.99,46.87,46.95,110712.0,42.6615,42.7342,42.6251,42.6978,110712.0
2021-09-29 12:35:00,46.96,46.97,46.89,46.9,106405.0,42.7069,42.716,42.6433,42.6524,106405.0
2021-09-29 12:40:00,46.9,46.93,46.89,46.9,63531.0,42.6524,42.6796,42.6433,42.6524,63531.0
2021-09-29 12:45:00,46.91,46.93,46.85,46.91,113922.0,42.6615,42.6796,42.6069,42.6615,113922.0
2021-09-29 12:50:00,46.91,46.95,46.88,46.89,236192.0,42.6615,42.6978,42.6342,42.6433,236192.0
2021-09-29 12:55:00,46.88,46.91,46.81,46.85,99363.0,42.6342,42.6615,42.5705,42.6069,99363.0
2021-09-29 13:00:00,46.84,46.88,46.82,46.85,120331.0,42.5978,42.6342,42.5796,42.6069,120331.0
2021-09-29 13:05:00,46.84,46.86,46.79,46.86,104116.0,42.5978,42.616,42.5523,42.616,104116.0
2021-09-29 13:10:00,46.85,46.88,46.79,46.79,98049.0,42.6069,42.6342,42.5523,42.5523,98049.0
2021-09-29 13:15:00,46.8,46.91,46.79,46.88,189478.0,42.5614,42.6615,42.5523,42.6342,189478.0
2021-09-29 13:20:00,46.88,46.93,46.85,46.86,149331.0,42.6342,42.6796,42.6069,42.616,149331.0
2021-09-29 13:25:00,46.86,46.87,46.81,46.83,170698.0,42.616,42.6251,42.5705,42.5887,170698.0
2021-09-29 13:30:00,46.83,46.83,46.73,46.8,141229.0,42.5887,42.5887,42.4978,42.5614,141229.0
2021-09-29 13:35:00,46.8,46.8,46.75,46.77,93923.0,42.5614,42.5614,42.5159,42.5341,93923.0
2021-09-29 13:40:00,46.77,46.78,46.68,46.77,198874.0,42.5341,42.5432,42.4523,42.5341,198874.0
2021-09-29 13:45:00,46.77,46.78,46.69,46.74,175589.0,42.5341,42.5432,42.4614,42.5068,175589.0
2021-09-29 13:50:00,46.75,46.85,46.73,46.84,136314.0,42.5159,42.6069,42.4978,42.5978,136314.0
2021-09-29 13:55:00,46.84,46.89,46.84,46.88,119187.0,42.5978,42.6433,42.5978,42.6342,119187.0
2021-09-29 14:00:00,46.87,46.91,46.84,46.87,156578.0,42.6251,42.6615,42.5978,42.6251,156578.0
2021-09-29 14:05:00,46.87,46.94,46.84,46.9,159184.0,42.6251,42.6887,42.5978,42.6524,159184.0
2021-09-29 14:10:00,46.9,46.96,46.87,46.94,142327.0,42.6524,42.7069,42.6251,42.6887,142327.0
2021-09-29 14:15:00,46.94,46.98,46.91,46.94,163246.0,42.6887,42.7251,42.6615,42.6887,163246.0
2021-09-29 14:20:00,46.94,46.95,46.88,46.89,125621.0,42.6887,42.6978,42.6342,42.6433,125621.0
2021-09-29 14:25:00,46.88,46.96,46.88,46.9,105625.0,42.6342,42.7069,42.6342,42.6524,105625.0
2021-09-29 14:30:00,46.9,46.99,46.89,46.98,129991.0,42.6524,42.7342,42.6433,42.7251,129991.0
2021-09-29 14:35:00,46.98,46.98,46.9,46.91,109136.0,42.7251,42.7251,42.6524,42.6615,109136.0
2021-09-29 14:40:00,46.92,46.99,46.89,46.98,157774.0,42.6705,42.7342,42.6433,42.7251,157774.0
2021-09-29 14:45:00,46.99,47.01,46.92,46.97,214167.0,42.7342,42.7524,42.6705,42.716,214167.0
2021-09-29 14:50:00,46.97,46.99,46.92,46.97,123042.0,42.716,42.7342,42.6705,42.716,123042.0
2021-09-29 14:55:00,46.96,46.99,46.9,46.97,89843.0,42.7069,42.7342,42.6524,42.716,89843.0
2021-09-29 15:00:00,46.97,47.02,46.88,46.9,109512.0,42.716,42.7615,42.6342,42.6524,109512.0
2021-09-29 15:05:00,46.9,46.98,46.89,46.96,115600.0,42.6524,42.7251,42.6433,42.7069,115600.0
2021-09-29 15:10:00,46.96,47.06,46.94,47.05,129442.0,42.7069,42.7979,42.6887,42.7888,129442.0
2021-09-29 15:15:00,47.05,47.07,47.02,47.04,138025.0,42.7888,42.807,42.7615,42.7797,138025.0
2021-09-29 15:20:00,47.04,47.08,46.99,47.08,198121.0,42.7797,42.8161,42.7342,42.8161,198121.0
2021-09-29 15:25:00,47.08,47.13,47.06,47.06,168435.0,42.8161,42.8615,42.7979,42.7979,168435.0
2021-09-29 15:30:00,47.07,47.1,47.0,47.1,209424.0,42.807,42.8342,42.7433,42.8342,209424.0
2021-09-29 15:35:00,47.09,47.11,47.01,47.05,240221.0,42.8251,42.8433,42.7524,42.7888,240221.0
2021-09-29 15:40:00,47.05,47.05,46.99,47.01,220104.0,42.7888,42.7888,42.7342,42.7524,220104.0
2021-09-29 15:45:00,47.01,47.05,46.96,47.0,394120.0,42.7524,42.7888,42.7069,42.7433,394120.0
2021-09-29 15:50:00,47.0,47.02,46.94,46.96,522839.0,42.7433,42.7615,42.6887,42.7069,522839.0
2021-09-29 15:55:00,46.96,47.05,46.94,47.04,1328040.0,42.7069,42.7888,42.6887,42.7797,1328040.0
2021-09-30 09:30:00,47.14,47.14,46.78,46.91,510316.0,42.8706,42.8706,42.5432,42.6615,510316.0
2021-09-30 09:35:00,46.92,46.97,46.68,46.8,351805.0,42.6705,42.716,42.4523,42.5614,351805.0
2021-09-30 09:40:00,46.79,47.04,46.78,46.94,217241.0,42.5523,42.7797,42.5432,42.6887,217241.0
2021-09-30 09:45:00,46.95,47.15,46.91,46.97,352764.0,42.6978,42.8797,42.6615,42.716,352764.0
2021-09-30 09:50:00,46.97,47.06,46.86,47.06,282801.0,42.716,42.7979,42.616,42.7979,282801.0
2021-09-30 09:55:00,47.05,47.06,46.82,46.84,165995.0,42.7888,42.7979,42.5796,42.5978,165995.0
2021-09-30 10:00:00,46.84,46.87,46.75,46.84,147090.0,42.5978,42.6251,42.5159,42.5978,147090.0
2021-09-30 10:05:00,46.83,46.9,46.75,46.88,171202.0,42.5887,42.6524,42.5159,42.6342,171202.0
2021-09-30 10:10:00,46.89,46.97,46.86,46.93,152126.0,42.6433,42.716,42.616,42.6796,152126.0
2021-09-30 10:15:00,46.92,47.08,46.91,47.05,203914.0,42.6705,42.8161,42.6615,42.7888,203914.0
2021-09-30 10:20:00,47.05,47.08,46.85,46.85,194629.0,42.7888,42.8161,42.6069,42.6069,194629.0
2021-09-30 10:25:00,46.85,46.98,46.81,46.83,140609.0,42.6069,42.7251,42.5705,42.5887,140609.0
2021-09-30 10:30:00,46.84,46.99,46.81,46.94,100860.0,42.5978,42.7342,42.5705,42.6887,100860.0
2021-09-30 10:35:00,46.94,46.95,46.86,46.93,122851.0,42.6887,42.6978,42.616,42.6796,122851.0
2021-09-30 10:40:00,46.93,46.93,46.81,46.86,174004.0,42.6796,42.6796,42.5705,42.616,174004.0
2021-09-30 10:45:00,46.86,46.87,46.78,46.8,140438.0,42.616,42.6251,42.5432,42.5614,140438.0
2021-09-30 10:50:00,46.8,46.83,46.76,46.79,122087.0,42.5614,42.5887,42.525,42.5523,122087.0
2021-09-30 10:55:00,46.79,46.8,46.66,46.71,176925.0,42.5523,42.5614,42.4341,42.4796,176925.0
2021-09-30 11:00:00,46.7,46.85,46.68,46.83,158635.0,42.4705,42.6069,42.4523,42.5887,158635.0
2021-09-30 11:05:00,46.83,46.93,46.8,46.89,183561.0,42.5887,42.6796,42.5614,42.6433,183561.0
2021-09-30 11:10:00,46.9,47.0,46.88,46.98,125893.0,42.6524,42.7433,42.6342,42.7251,125893.0
2021-09-30 11:15:00,46.98,47.06,46.98,47.03,156318.0,42.7251,42.7979,42.7251,42.7706,156318.0
2021-09-30 11:20:00,47.04,47.04,46.97,47.01,130776.0,42.7797,42.7797,42.716,42.7524,130776.0
2021-09-30 11:25:00,47.01,47.06,46.97,47.03,107759.0,42.7524,42.7979,42.716,42.7706,107759.0
2021-09-30 11:30:00,47.02,47.02,46.77,46.77,120437.0,42.7615,42.7615,42.5341,42.5341,120437.0
2021-09-30 11:35:00,46.78,46.78,46.61,46.66,161892.0,42.5432,42.5432,42.3886,42.4341,161892.0
2021-09-30 11:40:00,46.66,46.66,46.58,46.61,167501.0,42.4341,42.4341,42.3613,42.3886,167501.0
2021-09-30 11:45:00,46.61,46.62,46.47,46.51,143220.0,42.3886,42.3977,42.2613,42.2977,143220.0
2021-09-30 11:50:00,46.52,46.56,46.44,46.55,169297.0,42.3068,42.3432,42.234,42.3341,169297.0
2021-09-30 11:55:00,46.54,46.55,46.47,46.5,111208.0,42.325,42.3341,42.2613,42.2886,111208.0
2021-09-30 12:00:00,46.49,46.53,46.39,46.45,183166.0,42.2795,42.3159,42.1885,42.2431,183166.0
2021-09-30 12:05:00,46.45,46.46,46.18,46.19,298018.0,42.2431,42.2522,41.9976,42.0067,298018.0
2021-09-30 12:10:00,46.2,46.23,46.14,46.23,193685.0,42.0158,42.043,41.9612,42.043,193685.0
2021-09-30 12:15:00,46.23,46.28,46.2,46.24,133348.0,42.043,42.0885,42.0158,42.0521,133348.0
2021-09-30 12:20:00,46.25,46.3,46.17,46.19,155278.0,42.0612,42.1067,41.9885,42.0067,155278.0
2021-09-30 12:25:00,46.19,46.28,46.18,46.19,130693.0,42.0067,42.0885,41.9976,42.0067,130693.0
2021-09-30 12:30:00,46.19,46.23,46.12,46.2,177875.0,42.0067,42.043,41.943,42.0158,177875.0
2021-09-30 12:35:00,46.2,46.31,46.18,46.29,152689.0,42.0158,42.1158,41.9976,42.0976,152689.0
2021-09-30 12:40:00,46.29,46.33,46.24,46.25,142514.0,42.0976,42.134,42.0521,42.0612,142514.0
2021-09-30 12:45:00,46.25,46.37,46.2,46.36,188634.0,42.0612,42.1704,42.0158,42.1613,188634.0
2021-09-30 12:50:00,46.36,46.39,46.3,46.35,133958.0,42.1613,42.1885,42.1067,42.1522,133958.0
2021-09-30 12:55:00,46.34,46.36,46.24,46.29,99168.0,42.1431,42.1613,42.0521,42.0976,99168.0
2021-09-30 13:00:00,46.29,46.4,46.25,46.4,104857.0,42.0976,42.1976,42.0612,42.1976,104857.0
2021-09-30 13:05:00,46.4,46.46,46.36,46.45,213836.0,42.1976,42.2522,42.1613,42.2431,213836.0
2021-09-30 13:10:00,46.45,46.48,46.41,46.46,167123.0,42.2431,42.2704,42.2067,42.2522,167123.0
2021-09-30 13:15:00,46.46,46.51,46.36,46.5,242847.0,42.2522,42.2977,42.1613,42.2886,242847.0
2021-09-30 13:20:00,46.5,46.51,46.41,46.42,164710.0,42.2886,42.2977,42.2067,42.2158,164710.0
2021-09-30 13:25:00,46.43,46.46,46.32,46.43,186990.0,42.2249,42.2522,42.1249,42.2249,186990.0
2021-09-30 13:30:00,46.43,46.46,46.32,46.34,172136.0,42.2249,42.2522,42.1249,42.1431,172136.0
2021-09-30 13:35:00,46.34,46.44,46.27,46.42,134079.0,42.1431,42.234,42.0794,42.2158,134079.0
2021-09-30 13:40:00,46.42,46.45,46.38,46.42,76206.0,42.2158,42.2431,42.1795,42.2158,76206.0
2021-09-30 13:45:00,46.41,46.48,46.41,46.48,69821.0,42.2067,42.2704,42.2067,42.2704,69821.0
2021-09-30 13:50:00,46.48,46.51,46.43,46.48,161626.0,42.2704,42.2977,42.2249,42.2704,161626.0
2021-09-30 13:55:00,46.48,46.55,46.45,46.55,90470.0,42.2704,42.3341,42.2431,42.3341,90470.0
2021-09-30 14:00:00,46.55,46.66,46.54,46.55,258183.0,42.3341,42.4341,42.325,42.3341,258183.0
2021-09-30 14:05:00,46.57,46.71,46.53,46.69,219627.0,42.3522,42.4796,42.3159,42.4614,219627.0
2021-09-30 14:10:00,46.69,46.7,46.63,46.69,113974.0,42.4614,42.4705,42.4068,42.4614,113974.0
2021-09-30 14:15:00,46.69,46.69,46.53,46.53,219077.0,42.4614,42.4614,42.3159,42.3159,219077.0
2021-09-30 14:20:00,46.54,46.56,46.49,46.5,84565.0,42.325,42.3432,42.2795,42.2886,84565.0
2021-09-30 14:25:00,46.5,46.63,46.48,46.63,259640.0,42.2886,42.4068,42.2704,42.4068,259640.0
2021-09-30 14:30:00,46.63,46.71,46.6,46.71,67102.0,42.4068,42.4796,42.3795,42.4796,67102.0
2021-09-30 14:35:00,46.71,46.71,46.58,46.59,84262.0,42.4796,42.4796,42.3613,42.3704,84262.0
2021-09-30 14:40:00,46.58,46.71,46.58,46.69,112612.0,42.3613,42.4796,42.3613,42.4614,112612.0
2021-09-30 14:45:00,46.69,46.77,46.65,46.77,223941.0,42.4614,42.5341,42.425,42.5341,223941.0
2021-09-30 14:50:00,46.78,46.85,46.75,46.79,260905.0,42.5432,42.6069,42.5159,42.5523,260905.0
2021-09-30 14:55:00,46.77,46.78,46.68,46.7,252552.0,42.5341,42.5432,42.4523,42.4705,252552.0
2021-09-30 15:00:00,46.71,46.78,46.67,46.71,275652.0,42.4796,42.5432,42.4432,42.4796,275652.0
2021-09-30 15:05:00,46.71,46.77,46.68,46.69,388431.0,42.4796,42.5341,42.4523,42.4614,388431.0
2021-09-30 15:10:00,46.7,46.77,46.69,46.73,135696.0,42.4705,42.5341,42.4614,42.4978,135696.0
2021-09-30 15:15:00,46.73,46.82,46.7,46.72,139181.0,42.4978,42.5796,42.4705,42.4887,139181.0
2021-09-30 15:20:00,46.72,46.75,46.68,46.7,228799.0,42.4887,42.5159,42.4523,42.4705,228799.0
2021-09-30 15:25:00,46.7,46.76,46.69,46.73,182767.0,42.4705,42.525,42.4614,42.4978,182767.0
2021-09-30 15:30:00,46.73,46.83,46.7,46.8,538654.0,42.4978,42.5887,42.4705,42.5614,538654.0
2021-09-30 15:35:00,46.8,46.81,46.67,46.7,255815.0,42.5614,42.5705,42.4432,42.4705,255815.0
2021-09-30 15:40:00,46.7,46.75,46.63,46.72,446932.0,42.4705,42.5159,42.4068,42.4887,446932.0
2021-09-30 15:45:00,46.73,46.73,46.56,46.64,602120.0,42.4978,42.4978,42.3432,42.4159,602120.0
2021-09-30 15:50:00,46.65,46.7,46.57,46.66,731536.0,42.425,42.4705,42.3522,42.4341,731536.0
2021-09-30 15:55:00,46.66,46.69,46.41,46.42,1596445.0,42.4341,42.4614,42.2067,42.2158,1596445.0
2021-10-01 09:30:00,46.55,46.97,46.55,46.67,475370.0,42.3341,42.716,42.3341,42.4432,475370.0
2021-10-01 09:35:00,46.66,46.78,46.5,46.66,295096.0,42.4341,42.5432,42.2886,42.4341,295096.0
2021-10-01 09:40:00,46.67,46.82,46.62,46.78,340335.0,42.4432,42.5796,42.3977,42.5432,340335.0
2021-10-01 09:45:00,46.79,46.8,46.58,46.6,236630.0,42.5523,42.5614,42.3613,42.3795,236630.0
2021-10-01 09:50:00,46.59,46.77,46.53,46.76,237756.0,42.3704,42.5341,42.3159,42.525,237756.0
2021-10-01 09:55:00,46.75,46.79,46.64,46.72,116452.0,42.5159,42.5523,42.4159,42.4887,116452.0
2021-10-01 10:00:00,46.72,47.03,46.71,46.98,388479.0,42.4887,42.7706,42.4796,42.7251,388479.0
2021-10-01 10:05:00,46.97,46.98,46.87,46.89,173524.0,42.716,42.7251,42.6251,42.6433,173524.0
2021-10-01 10:10:00,46.9,46.92,46.77,46.86,202383.0,42.6524,42.6705,42.5341,42.616,202383.0
2021-10-01 10:15:00,46.86,46.88,46.53,46.55,298565.0,42.616,42.6342,42.3159,42.3341,298565.0
2021-10-01 10:20:00,46.56,46.61,46.51,46.53,215551.0,42.3432,42.3886,42.2977,42.3159,215551.0
2021-10-01 10:25:00,46.53,46.64,46.49,46.55,175230.0,42.3159,42.4159,42.2795,42.3341,175230.0
2021-10-01 10:30:00,46.54,46.73,46.52,46.7,143698.0,42.325,42.4978,42.3068,42.4705,143698.0
2021-10-01 10:35:00,46.71,46.8,46.59,46.59,138268.0,42.4796,42.5614,42.3704,42.3704,138268.0
2021-10-01 10:40:00,46.59,46.71,46.53,46.55,109608.0,42.3704,42.4796,42.3159,42.3341,109608.0
2021-10-01 10:45:00,46.55,46.68,46.49,46.67,169036.0,42.3341,42.4523,42.2795,42.4432,169036.0
2021-10-01 10:50:00,46.68,46.7,46.58,46.61,139308.0,42.4523,42.4705,42.3613,42.3886,139308.0
2021-10-01 10:55:00,46.6,46.8,46.59,46.77,106025.0,42.3795,42.5614,42.3704,42.5341,106025.0
2021-10-01 11:00:00,46.77,46.87,46.77,46.81,143707.0,42.5341,42.6251,42.5341,42.5705,143707.0
2021-10-01 11:05:00,46.81,46.86,46.71,46.71,129797.0,42.5705,42.616,42.4796,42.4796,129797.0
2021-10-01 11:10:00,46.71,46.88,46.67,46.83,275758.0,42.4796,42.6342,42.4432,42.5887,275758.0
2021-10-01 11:15:00,46.82,46.86,46.72,46.75,147865.0,42.5796,42.616,42.4887,42.5159,147865.0
2021-10-01 11:20:00,46.76,46.84,46.73,46.82,189048.0,42.525,42.5978,42.4978,42.5796,189048.0
2021-10-01 11:25:00,46.82,46.83,46.73,46.73,154025.0,42.5796,42.5887,42.4978,42.4978,154025.0
2021-10-01 11:30:00,46.73,46.81,46.73,46.8,185422.0,42.4978,42.5705,42.4978,42.5614,185422.0
2021-10-01 11:35:00,46.8,46.83,46.76,46.76,114545.0,42.5614,42.5887,42.525,42.525,114545.0
2021-10-01 11:40:00,46.77,46.84,46.74,46.82,193799.0,42.5341,42.5978,42.5068,42.5796,193799.0
2021-10-01 11:45:00,46.83,46.86,46.73,46.73,178135.0,42.5887,42.616,42.4978,42.4978,178135.0
2021-10-01 11:50:00,46.74,46.75,46.68,46.73,162461.0,42.5068,42.5159,42.4523,42.4978,162461.0
2021-10-01 11:55:00,46.73,46.73,46.64,46.67,137146.0,42.4978,42.4978,42.4159,42.4432,137146.0
2021-10-01 12:00:00,46.68,46.72,46.66,46.69,80751.0,42.4523,42.4887,42.4341,42.4614,80751.0
2021-10-01 12:05:00,46.69,46.78,46.66,46.73,106580.0,42.4614,42.5432,42.4341,42.4978,106580.0
2021-10-01 12:10:00,46.72,46.74,46.68,46.7,81345.0,42.4887,42.5068,42.4523,42.4705,81345.0
2021-10-01 12:15:00,46.69,46.73,46.65,46.68,70680.0,42.4614,42.4978,42.425,42.4523,70680.0
2021-10-01 12:20:00,46.67,46.77,46.67,46.76,94103.0,42.4432,42.5341,42.4432,42.525,94103.0
2021-10-01 12:25:00,46.75,46.8,46.73,46.75,85377.0,42.5159,42.5614,42.4978,42.5159,85377.0
2021-10-01 12:30:00,46.76,46.78,46.72,46.75,145127.0,42.525,42.5432,42.4887,42.5159,145127.0
2021-10-01 12:35:00,46.75,46.81,46.73,46.78,92787.0,42.5159,42.5705,42.4978,42.5432,92787.0
2021-10-01 12:40:00,46.78,46.83,46.77,46.79,75819.0,42.5432,42.5887,42.5341,42.5523,75819.0
2021-10-01 12:45:00,46.8,46.84,46.76,46.79,79397.0,42.5614,42.5978,42.525,42.5523,79397.0
2021-10-01 12:50:00,46.79,46.8,46.75,46.79,69650.0,42.5523,42.5614,42.5159,42.5523,69650.0
2021-10-01 12:55:00,46.79,46.8,46.73,46.76,77634.0,42.5523,42.5614,42.4978,42.525,77634.0
2021-10-01 13:00:00,46.76,46.8,46.7,46.77,101481.0,42.525,42.5614,42.4705,42.5341,101481.0
2021-10-01 13:05:00,46.77,46.89,46.77,46.89,112771.0,42.5341,42.6433,42.5341,42.6433,112771.0
2021-10-01 13:10:00,46.88,46.9,46.81,46.83,76275.0,42.6342,42.6524,42.5705,42.5887,76275.0
2021-10-01 13:15:00,46.84,46.85,46.81,46.82,66253.0,42.5978,42.6069,42.5705,42.5796,66253.0
2021-10-01 13:20:00,46.83,46.85,46.81,46.82,127209.0,42.5887,42.6069,42.5705,42.5796,127209.0
2021-10-01 13:25:00,46.83,46.87,46.8,46.85,93684.0,42.5887,42.6251,42.5614,42.6069,93684.0
2021-10-01 13:30:00,46.85,46.9,46.83,46.89,64804.0,42.6069,42.6524,42.5887,42.6433,64804.0
2021-10-01 13:35:00,46.89,46.92,46.87,46.91,114846.0,42.6433,42.6705,42.6251,42.6615,114846.0
2021-10-01 13:40:00,46.92,46.96,46.89,46.96,79192.0,42.6705,42.7069,42.6433,42.7069,79192.0
2021-10-01 13:45:00,46.96,47.08,46.95,47.07,182686.0,42.7069,42.8161,42.6978,42.807,182686.0
2021-10-01 13:50:00,47.06,47.07,47.01,47.05,84508.0,42.7979,42.807,42.7524,42.7888,84508.0
2021-10-01 13:55:00,47.05,47.06,46.97,47.01,112854.0,42.7888,42.7979,42.716,42.7524,112854.0
2021-10-01 14:00:00,47.01,47.06,47.01,47.04,92573.0,42.7524,42.7979,42.7524,42.7797,92573.0
2021-10-01 14:05:00,47.04,47.08,47.02,47.05,117101.0,42.7797,42.8161,42.7615,42.7888,117101.0
2021-10-01 14:10:00,47.05,47.12,47.05,47.11,167848.0,42.7888,42.8524,42.7888,42.8433,167848.0
2021-10-01 14:15:00,47.11,47.15,47.1,47.13,101012.0,42.8433,42.8797,42.8342,42.8615,101012.0
2021-10-01 14:20:00,47.13,47.2,47.12,47.19,224587.0,42.8615,42.9252,42.8524,42.9161,224587.0
2021-10-01 14:25:00,47.19,47.22,47.13,47.15,154632.0,42.9161,42.9434,42.8615,42.8797,154632.0
2021-10-01 14:30:00,47.15,47.18,47.12,47.14,107638.0,42.8797,42.907,42.8524,42.8706,107638.0
2021-10-01 14:35:00,47.13,47.16,47.11,47.14,107825.0,42.8615,42.8888,42.8433,42.8706,107825.0
2021-10-01 14:40:00,47.14,47.14,47.05,47.05,131256.0,42.8706,42.8706,42.7888,42.7888,131256.0
2021-10-01 14:45:00,47.06,47.1,47.06,47.08,89570.0,42.7979,42.8342,42.7979,42.8161,89570.0
2021-10-01 14:50:00,47.08,47.15,47.03,47.13,212418.0,42.8161,42.8797,42.7706,42.8615,212418.0
2021-10-01 14:55:00,47.13,47.17,47.11,47.13,129212.0,42.8615,42.8979,42.8433,42.8615,129212.0
2021-10-01 15:00:00,47.13,47.28,47.12,47.28,176893.0,42.8615,42.9979,42.8524,42.9979,176893.0
2021-10-01 15:05:00,47.28,47.29,47.22,47.25,172192.0,42.9979,43.007,42.9434,42.9707,172192.0
2021-10-01 15:10:00,47.24,47.3,47.23,47.28,166699.0,42.9616,43.0161,42.9525,42.9979,166699.0
2021-10-01 15:15:00,47.27,47.31,47.15,47.2,182974.0,42.9888,43.0252,42.8797,42.9252,182974.0
2021-10-01 15:20:00,47.2,47.25,47.19,47.22,131886.0,42.9252,42.9707,42.9161,42.9434,131886.0
2021-10-01 15:25:00,47.22,47.23,47.11,47.13,155462.0,42.9434,42.9525,42.8433,42.8615,155462.0
2021-10-01 15:30:00,47.13,47.14,47.05,47.09,187606.0,42.8615,42.8706,42.7888,42.8251,187606.0
2021-10-01 15:35:00,47.09,47.1,47.02,47.05,248461.0,42.8251,42.8342,42.7615,42.7888,248461.0
2021-10-01 15:40:00,47.05,47.1,47.04,47.1,174266.0,42.7888,42.8342,42.7797,42.8342,174266.0
2021-10-01 15:45:00,47.1,47.12,47.03,47.05,255673.0,42.8342,42.8524,42.7706,42.7888,255673.0
2021-10-01 15:50:00,47.06,47.17,47.04,47.09,452790.0,42.7979,42.8979,42.7797,42.8251,452790.0
2021-10-01 15:55:00,47.09,47.11,46.97,47.04,1363394.0,42.8251,42.8433,42.716,42.7797,1363394.0
2021-10-04 09:30:00,47.02,47.37,46.94,47.36,489659.0,42.7615,43.0798,42.6887,43.0707,489659.0
2021-10-04 09:35:00,47.36,47.43,47.21,47.36,309408.0,43.0707,43.1344,42.9343,43.0707,309408.0
2021-10-04 09:40:00,47.38,47.45,47.3,47.45,394915.0,43.0889,43.1525,43.0161,43.1525,394915.0
2021-10-04 09:45:00,47.45,47.55,47.37,47.48,379794.0,43.1525,43.2435,43.0798,43.1798,379794.0
2021-10-04 09:50:00,47.48,47.66,47.41,47.66,380152.0,43.1798,43.3435,43.1162,43.3435,380152.0
2021-10-04 09:55:00,47.66,47.69,47.53,47.59,320789.0,43.3435,43.3708,43.2253,43.2799,320789.0
2021-10-04 10:00:00,47.59,47.65,47.34,47.36,367857.0,43.2799,43.3344,43.0525,43.0707,367857.0
2021-10-04 10:05:00,47.35,47.45,47.23,47.45,603086.0,43.0616,43.1525,42.9525,43.1525,603086.0
2021-10-04 10:10:00,47.44,47.51,47.38,47.39,272799.0,43.1435,43.2071,43.0889,43.098,272799.0
2021-10-04 10:15:00,47.39,47.43,47.23,47.26,222731.0,43.098,43.1344,42.9525,42.9798,222731.0
2021-10-04 10:20:00,47.26,47.28,47.06,47.08,316273.0,42.9798,42.9979,42.7979,42.8161,316273.0
2021-10-04 10:25:00,47.08,47.15,47.0,47.09,411519.0,42.8161,42.8797,42.7433,42.8251,411519.0
2021-10-04 10:30:00,47.09,47.15,47.0,47.01,201890.0,42.8251,42.8797,42.7433,42.7524,201890.0
2021-10-04 10:35:00,47.01,47.02,46.71,46.8,550044.0,42.7524,42.7615,42.4796,42.5614,550044.0
2021-10-04 10:40:00,46.8,47.14,46.78,47.14,255137.0,42.5614,42.8706,42.5432,42.8706,255137.0
2021-10-04 10:45:00,47.13,47.17,47.02,47.02,223932.0,42.8615,42.8979,42.7615,42.7615,223932.0
2021-10-04 10:50:00,47.01,47.09,46.85,46.87,182665.0,42.7524,42.8251,42.6069,42.6251,182665.0
2021-10-04 10:55:00,46.87,47.07,46.84,47.03,268718.0,42.6251,42.807,42.5978,42.7706,268718.0
2021-10-04 11:00:00,47.03,47.03,46.89,46.94,157826.0,42.7706,42.7706,42.6433,42.6887,157826.0
2021-10-04 11:05:00,46.95,47.08,46.9,47.05,110548.0,42.6978,42.8161,42.6524,42.7888,110548.0
2021-10-04 11:10:00,47.05,47.09,47.03,47.06,98245.0,42.7888,42.8251,42.7706,42.7979,98245.0
2021-10-04 11:15:00,47.06,47.08,46.99,47.07,133600.0,42.7979,42.8161,42.7342,42.807,133600.0
2021-10-04 11:20:00,47.07,47.08,46.86,46.88,105302.0,42.807,42.8161,42.616,42.6342,105302.0
2021-10-04 11:25:00,46.88,46.92,46.81,46.89,116332.0,42.6342,42.6705,42.5705,42.6433,116332.0
2021-10-04 11:30:00,46.9,46.99,46.87,46.94,172939.0,42.6524,42.7342,42.6251,42.6887,172939.0
2021-10-04 11:35:00,46.94,46.99,46.89,46.9,111036.0,42.6887,42.7342,42.6433,42.6524,111036.0
2021-10-04 11:40:00,46.9,47.04,46.9,47.02,129631.0,42.6524,42.7797,42.6524,42.7615,129631.0
2021-10-04 11:45:00,47.03,47.04,46.92,46.93,153056.0,42.7706,42.7797,42.6705,42.6796,153056.0
2021-10-04 11:50:00,46.93,47.09,46.91,47.08,91324.0,42.6796,42.8251,42.6615,42.8161,91324.0
2021-10-04 11:55:00,47.08,47.15,47.03,47.14,168580.0,42.8161,42.8797,42.7706,42.8706,168580.0
2021-10-04 12:00:00,47.13,47.15,47.03,47.03,140792.0,42.8615,42.8797,42.7706,42.7706,140792.0
2021-10-04 12:05:00,47.04,47.12,47.01,47.12,122152.0,42.7797,42.8524,42.7524,42.8524,122152.0
2021-10-04 12:10:00,47.11,47.12,47.01,47.04,82235.0,42.8433,42.8524,42.7524,42.7797,82235.0
2021-10-04 12:15:00,47.04,47.08,47.0,47.04,168008.0,42.7797,42.8161,42.7433,42.7797,168008.0
2021-10-04 12:20:00,47.04,47.05,46.95,46.96,87291.0,42.7797,42.7888,42.6978,42.7069,87291.0
2021-10-04 12:25:00,46.96,47.04,46.96,46.98,92268.0,42.7069,42.7797,42.7069,42.7251,92268.0
2021-10-04 12:30:00,46.98,47.02,46.95,46.98,110336.0,42.7251,42.7615,42.6978,42.7251,110336.0
2021-10-04 12:35:00,46.97,46.98,46.9,46.92,81449.0,42.716,42.7251,42.6524,42.6705,81449.0
2021-10-04 12:40:00,46.93,46.93,46.81,46.85,190114.0,42.6796,42.6796,42.5705,42.6069,190114.0
2021-10-04 12:45:00,46.85,46.94,46.82,46.93,124064.0,42.6069,42.6887,42.5796,42.6796,124064.0
2021-10-04 12:50:00,46.93,46.95,46.86,46.95,123839.0,42.6796,42.6978,42.616,42.6978,123839.0
2021-10-04 12:55:00,46.94,46.98,46.91,46.91,114362.0,42.6887,42.7251,42.6615,42.6615,114362.0
2021-10-04 13:00:00,46.91,46.92,46.78,46.79,103930.0,42.6615,42.6705,42.5432,42.5523,103930.0
2021-10-04 13:05:00,46.79,46.93,46.77,46.91,151453.0,42.5523,42.6796,42.5341,42.6615,151453.0
2021-10-04 13:10:00,46.91,46.95,46.88,46.92,96434.0,42.6615,42.6978,42.6342,42.6705,96434.0
2021-10-04 13:15:00,46.92,46.93,46.87,46.91,91981.0,42.6705,42.6796,42.6251,42.6615,91981.0
2021-10-04 13:20:00,46.91,46.91,46.81,46.86,148431.0,42.6615,42.6615,42.5705,42.616,148431.0
2021-10-04 13:25:00,46.86,46.86,46.76,46.78,127405.0,42.616,42.616,42.525,42.5432,127405.0
2021-10-04 13:30:00,46.78,46.85,46.71,46.85,236042.0,42.5432,42.6069,42.4796,42.6069,236042.0
2021-10-04 13:35:00,46.85,46.9,46.8,46.9,127348.0,42.6069,42.6524,42.5614,42.6524,127348.0
2021-10-04 13:40:00,46.9,46.91,46.79,46.82,115554.0,42.6524,42.6615,42.5523,42.5796,115554.0
2021-10-04 13:45:00,46.82,46.9,46.79,46.9,90923.0,42.5796,42.6524,42.5523,42.6524,90923.0
2021-10-04 13:50:00,46.89,46.89,46.82,46.83,61485.0,42.6433,42.6433,42.5796,42.5887,61485.0
2021-10-04 13:55:00,46.83,46.84,46.79,46.82,79696.0,42.5887,42.5978,42.5523,42.5796,79696.0
2021-10-04 14:00:00,46.81,46.89,46.79,46.81,193220.0,42.5705,42.6433,42.5523,42.5705,193220.0
2021-10-04 14:05:00,46.82,46.86,46.77,46.82,164964.0,42.5796,42.616,42.5341,42.5796,164964.0
2021-10-04 14:10:00,46.82,46.85,46.7,46.74,267631.0,42.5796,42.6069,42.4705,42.5068,267631.0
2021-10-04 14:15:00,46.73,46.78,46.7,46.73,153772.0,42.4978,42.5432,42.4705,42.4978,153772.0
2021-10-04 14:20:00,46.73,46.83,46.7,46.78,126453.0,42.4978,42.5887,42.4705,42.5432,126453.0
2021-10-04 14:25:00,46.77,46.79,46.71,46.76,147090.0,42.5341,42.5523,42.4796,42.525,147090.0
2021-10-04 14:30:00,46.75,46.78,46.68,46.73,130468.0,42.5159,42.5432,42.4523,42.4978,130468.0
2021-10-04 14:35:00,46.72,46.74,46.67,46.72,103664.0,42.4887,42.5068,42.4432,42.4887,103664.0
2021-10-04 14:40:00,46.72,46.79,46.69,46.78,118540.0,42.4887,42.5523,42.4614,42.5432,118540.0
2021-10-04 14:45:00,46.77,46.83,46.76,46.83,138024.0,42.5341,42.5887,42.525,42.5887,138024.0
2021-10-04 14:50:00,46.82,46.85,46.75,46.79,171493.0,42.5796,42.6069,42.5159,42.5523,171493.0
2021-10-04 14:55:00,46.79,46.84,46.77,46.8,169590.0,42.5523,42.5978,42.5341,42.5614,169590.0
2021-10-04 15:00:00,46.81,46.9,46.8,46.87,204891.0,42.5705,42.6524,42.5614,42.6251,204891.0
2021-10-04 15:05:00,46.87,46.91,46.84,46.89,143917.0,42.6251,42.6615,42.5978,42.6433,143917.0
2021-10-04 15:10:00,46.9,46.93,46.82,46.88,129288.0,42.6524,42.6796,42.5796,42.6342,129288.0
2021-10-04 15:15:00,46.88,46.93,46.84,46.87,184722.0,42.6342,42.6796,42.5978,42.6251,184722.0
2021-10-04 15:20:00,46.87,46.92,46.86,46.91,290312.0,42.6251,42.6705,42.616,42.6615,290312.0
2021-10-04 15:25:00,46.9,46.91,46.83,46.84,178864.0,42.6524,42.6615,42.5887,42.5978,178864.0
2021-10-04 15:30:00,46.84,46.91,46.78,46.89,226729.0,42.5978,42.6615,42.5432,42.6433,226729.0
2021-10-04 15:35:00,46.89,46.9,46.78,46.8,227720.0,42.6433,42.6524,42.5432,42.5614,227720.0
2021-10-04 15:40:00,46.8,47.0,46.79,46.97,287111.0,42.5614,42.7433,42.5523,42.716,287111.0
2021-10-04 15:45:00,46.98,47.01,46.94,46.95,308691.0,42.7251,42.7524,42.6887,42.6978,308691.0
2021-10-04 15:50:00,46.94,46.94,46.75,46.83,673399.0,42.6887,42.6887,42.5159,42.5887,673399.0
2021-10-04 15:55:00,46.83,47.03,46.82,47.01,1945465.0,42.5887,42.7706,42.5796,42.7524,1945465.0
2021-10-05 09:30:00,47.5,47.69,47.38,47.58,479581.0,43.198,43.3708,43.0889,43.2708,479581.0
2021-10-05 09:35:00,47.58,47.68,47.35,47.56,340048.0,43.2708,43.3617,43.0616,43.2526,340048.0
2021-10-05 09:40:00,47.56,47.6,47.4,47.48,267363.0,43.2526,43.289,43.1071,43.1798,267363.0
2021-10-05 09:45:00,47.49,47.57,47.41,47.48,288565.0,43.1889,43.2617,43.1162,43.1798,288565.0
2021-10-05 09:50:00,47.48,47.71,47.48,47.7,317721.0,43.1798,43.389,43.1798,43.3799,317721.0
2021-10-05 09:55:00,47.69,47.81,47.61,47.63,302133.0,43.3708,43.4799,43.2981,43.3162,302133.0
2021-10-05 10:00:00,47.63,47.88,47.63,47.86,272379.0,43.3162,43.5436,43.3162,43.5254,272379.0
2021-10-05 10:05:00,47.86,47.96,47.84,47.91,245863.0,43.5254,43.6164,43.5072,43.5709,245863.0
2021-10-05 10:10:00,47.92,48.19,47.92,48.18,698062.0,43.58,43.8255,43.58,43.8164,698062.0
2021-10-05 10:15:00,48.18,48.19,48.11,48.15,392178.0,43.8164,43.8255,43.7528,43.7891,392178.0
2021-10-05 10:20:00,48.16,48.26,48.15,48.21,324202.0,43.7982,43.8892,43.7891,43.8437,324202.0
2021-10-05 10:25:00,48.21,48.33,48.2,48.32,328712.0,43.8437,43.9528,43.8346,43.9438,328712.0
2021-10-05 10:30:00,48.32,48.43,48.32,48.41,379688.0,43.9438,44.0438,43.9438,44.0256,379688.0
2021-10-05 10:35:00,48.41,48.45,48.23,48.27,877487.0,44.0256,44.062,43.8619,43.8983,877487.0
2021-10-05 10:40:00,48.26,48.33,48.24,48.25,229001.0,43.8892,43.9528,43.871,43.8801,229001.0
2021-10-05 10:45:00,48.26,48.33,48.23,48.29,226253.0,43.8892,43.9528,43.8619,43.9165,226253.0
2021-10-05 10:50:00,48.29,48.3,48.18,48.23,310906.0,43.9165,43.9256,43.8164,43.8619,310906.0
2021-10-05 10:55:00,48.23,48.26,48.2,48.24,141337.0,43.8619,43.8892,43.8346,43.871,141337.0
2021-10-05 11:00:00,48.24,48.28,48.15,48.21,240854.0,43.871,43.9074,43.7891,43.8437,240854.0
2021-10-05 11:05:00,48.21,48.26,48.2,48.25,136129.0,43.8437,43.8892,43.8346,43.8801,136129.0
2021-10-05 11:10:00,48.25,48.26,48.2,48.22,122896.0,43.8801,43.8892,43.8346,43.8528,122896.0
2021-10-05 11:15:00,48.23,48.29,48.2,48.25,166342.0,43.8619,43.9165,43.8346,43.8801,166342.0
2021-10-05 11:20:00,48.25,48.29,48.21,48.25,234490.0,43.8801,43.9165,43.8437,43.8801,234490.0
2021-10-05 11:25:00,48.24,48.25,48.14,48.2,134837.0,43.871,43.8801,43.7801,43.8346,134837.0
2021-10-05 11:30:00,48.19,48.19,48.1,48.18,182151.0,43.8255,43.8255,43.7437,43.8164,182151.0
2021-10-05 11:35:00,48.17,48.18,48.07,48.13,217530.0,43.8073,43.8164,43.7164,43.771,217530.0
2021-10-05 11:40:00,48.14,48.14,48.07,48.09,152965.0,43.7801,43.7801,43.7164,43.7346,152965.0
2021-10-05 11:45:00,48.09,48.11,48.02,48.05,236093.0,43.7346,43.7528,43.6709,43.6982,236093.0
2021-10-05 11:50:00,48.05,48.12,48.05,48.12,115202.0,43.6982,43.7619,43.6982,43.7619,115202.0
2021-10-05 11:55:00,48.12,48.18,48.09,48.17,106886.0,43.7619,43.8164,43.7346,43.8073,106886.0
2021-10-05 12:00:00,48.16,48.2,48.12,48.18,107776.0,43.7982,43.8346,43.7619,43.8164,107776.0
2021-10-05 12:05:00,48.18,48.22,48.13,48.2,136036.0,43.8164,43.8528,43.771,43.8346,136036.0
2021-10-05 12:10:00,48.19,48.21,48.12,48.13,88653.0,43.8255,43.8437,43.7619,43.771,88653.0
2021-10-05 12:15:00,48.13,48.13,48.03,48.04,116104.0,43.771,43.771,43.68,43.6891,116104.0
2021-10-05 12:20:00,48.04,48.05,47.93,47.93,154542.0,43.6891,43.6982,43.5891,43.5891,154542.0
2021-10-05 12:25:00,47.94,48.02,47.91,48.0,191950.0,43.5982,43.6709,43.5709,43.6527,191950.0
2021-10-05 12:30:00,48.0,48.05,47.98,48.01,119066.0,43.6527,43.6982,43.6345,43.6618,119066.0
2021-10-05 12:35:00,48.01,48.02,47.97,47.98,84329.0,43.6618,43.6709,43.6254,43.6345,84329.0
2021-10-05 12:40:00,47.98,48.04,47.98,48.01,94360.0,43.6345,43.6891,43.6345,43.6618,94360.0
2021-10-05 12:45:00,48.02,48.09,48.02,48.08,111887.0,43.6709,43.7346,43.6709,43.7255,111887.0
2021-10-05 12:50:00,48.08,48.1,48.04,48.04,77690.0,43.7255,43.7437,43.6891,43.6891,77690.0
2021-10-05 12:55:00,48.04,48.13,48.04,48.12,73521.0,43.6891,43.771,43.6891,43.7619,73521.0
2021-10-05 13:00:00,48.12,48.16,48.07,48.1,75414.0,43.7619,43.7982,43.7164,43.7437,75414.0
2021-10-05 13:05:00,48.1,48.14,48.08,48.14,64823.0,43.7437,43.7801,43.7255,43.7801,64823.0
2021-10-05 13:10:00,48.14,48.17,48.12,48.15,91846.0,43.7801,43.8073,43.7619,43.7891,91846.0
2021-10-05 13:15:00,48.15,48.19,48.09,48.09,138025.0,43.7891,43.8255,43.7346,43.7346,138025.0
2021-10-05 13:20:00,48.1,48.15,48.1,48.14,47035.0,43.7437,43.7891,43.7437,43.7801,47035.0
2021-10-05 13:25:00,48.14,48.17,48.11,48.13,90957.0,43.7801,43.8073,43.7528,43.771,90957.0
2021-10-05 13:30:00,48.13,48.16,48.12,48.14,82424.0,43.771,43.7982,43.7619,43.7801,82424.0
2021-10-05 13:35:00,48.14,48.16,48.11,48.15,93705.0,43.7801,43.7982,43.7528,43.7891,93705.0
2021-10-05 13:40:00,48.14,48.22,48.14,48.19,134087.0,43.7801,43.8528,43.7801,43.8255,134087.0
2021-10-05 13:45:00,48.19,48.2,48.13,48.14,99103.0,43.8255,43.8346,43.771,43.7801,99103.0
2021-10-05 13:50:00,48.15,48.19,48.12,48.12,55070.0,43.7891,43.8255,43.7619,43.7619,55070.0
2021-10-05 13:55:00,48.12,48.17,48.11,48.17,78551.0,43.7619,43.8073,43.7528,43.8073,78551.0
2021-10-05 14:00:00,48.17,48.22,48.16,48.22,119926.0,43.8073,43.8528,43.7982,43.8528,119926.0
2021-10-05 14:05:00,48.21,48.21,48.12,48.16,67594.0,43.8437,43.8437,43.7619,43.7982,67594.0
2021-10-05 14:10:00,48.16,48.19,48.15,48.18,87153.0,43.7982,43.8255,43.7891,43.8164,87153.0
2021-10-05 14:15:00,48.18,48.21,48.16,48.17,72440.0,43.8164,43.8437,43.7982,43.8073,72440.0
2021-10-05 14:20:00,48.17,48.18,48.14,48.15,52551.0,43.8073,43.8164,43.7801,43.7891,52551.0
2021-10-05 14:25:00,48.15,48.2,48.14,48.19,102701.0,43.7891,43.8346,43.7801,43.8255,102701.0
2021-10-05 14:30:00,48.19,48.22,48.17,48.17,96025.0,43.8255,43.8528,43.8073,43.8073,96025.0
2021-10-05 14:35:00,48.17,48.19,48.13,48.16,78270.0,43.8073,43.8255,43.771,43.7982,78270.0
2021-10-05 14:40:00,48.16,48.22,48.14,48.2,141664.0,43.7982,43.8528,43.7801,43.8346,141664.0
2021-10-05 14:45:00,48.2,48.2,48.16,48.18,129185.0,43.8346,43.8346,43.7982,43.8164,129185.0
2021-10-05 14:50:00,48.18,48.21,48.16,48.18,100287.0,43.8164,43.8437,43.7982,43.8164,100287.0
2021-10-05 14:55:00,48.19,48.21,48.14,48.2,161314.0,43.8255,43.8437,43.7801,43.8346,161314.0
2021-10-05 15:00:00,48.2,48.25,48.18,48.24,136089.0,43.8346,43.8801,43.8164,43.871,136089.0
2021-10-05 15:05:00,48.23,48.26,48.19,48.23,148126.0,43.8619,43.8892,43.8255,43.8619,148126.0
2021-10-05 15:10:00,48.23,48.27,48.2,48.25,188898.0,43.8619,43.8983,43.8346,43.8801,188898.0
2021-10-05 15:15:00,48.25,48.29,48.24,48.28,188780.0,43.8801,43.9165,43.871,43.9074,188780.0
2021-10-05 15:20:00,48.28,48.29,48.18,48.2,190533.0,43.9074,43.9165,43.8164,43.8346,190533.0
2021-10-05 15:25:00,48.19,48.21,48.14,48.17,188454.0,43.8255,43.8437,43.7801,43.8073,188454.0
2021-10-05 15:30:00,48.17,48.19,48.13,48.16,246575.0,43.8073,43.8255,43.771,43.7982,246575.0
2021-10-05 15:35:00,48.16,48.2,48.14,48.18,294409.0,43.7982,43.8346,43.7801,43.8164,294409.0
2021-10-05 15:40:00,48.19,48.23,48.17,48.18,354833.0,43.8255,43.8619,43.8073,43.8164,354833.0
2021-10-05 15:45:00,48.18,48.18,48.05,48.06,315003.0,43.8164,43.8164,43.6982,43.7073,315003.0
2021-10-05 15:50:00,48.07,48.08,48.02,48.04,576920.0,43.7164,43.7255,43.6709,43.6891,576920.0
2021-10-05 15:55:00,48.04,48.04,47.94,47.96,1352793.0,43.6891,43.6891,43.5982,43.6164,1352793.0
2021-10-06 09:30:00,47.58,47.99,47.48,47.98,424590.0,43.2708,43.6436,43.1798,43.6345,424590.0
2021-10-06 09:35:00,47.97,48.09,47.59,47.61,215909.0,43.6254,43.7346,43.2799,43.2981,215909.0
2021-10-06 09:40:00,47.61,47.71,47.53,47.64,219534.0,43.2981,43.389,43.2253,43.3253,219534.0
2021-10-06 09:45:00,47.64,47.76,47.48,47.48,168340.0,43.3253,43.4345,43.1798,43.1798,168340.0
2021-10-06 09:50:00,47.48,47.5,47.29,47.34,260279.0,43.1798,43.198,43.007,43.0525,260279.0
2021-10-06 09:55:00,47.34,47.45,47.28,47.38,253477.0,43.0525,43.1525,42.9979,43.0889,253477.0
2021-10-06 10:00:00,47.37,47.37,47.09,47.15,308932.0,43.0798,43.0798,42.8251,42.8797,308932.0
2021-10-06 10:05:00,47.14,47.26,47.06,47.24,245931.0,42.8706,42.9798,42.7979,42.9616,245931.0
2021-10-06 10:10:00,47.24,47.38,47.18,47.37,112906.0,42.9616,43.0889,42.907,43.0798,112906.0
2021-10-06 10:15:00,47.37,47.37,47.21,47.23,187841.0,43.0798,43.0798,42.9343,42.9525,187841.0
2021-10-06 10:20:00,47.23,47.59,47.21,47.58,224199.0,42.9525,43.2799,42.9343,43.2708,224199.0
2021-10-06 10:25:00,47.6,47.62,47.43,47.44,111295.0,43.289,43.3071,43.1344,43.1435,111295.0
2021-10-06 10:30:00,47.45,47.7,47.4,47.62,449647.0,43.1525,43.3799,43.1071,43.3071,449647.0
2021-10-06 10:35:00,47.62,47.64,47.48,47.57,140640.0,43.3071,43.3253,43.1798,43.2617,140640.0
2021-10-06 10:40:00,47.58,47.62,47.39,47.39,346556.0,43.2708,43.3071,43.098,43.098,346556.0
2021-10-06 10:45:00,47.39,47.46,47.22,47.3,117454.0,43.098,43.1616,42.9434,43.0161,117454.0
2021-10-06 10:50:00,47.29,47.48,47.22,47.48,183258.0,43.007,43.1798,42.9434,43.1798,183258.0
2021-10-06 10:55:00,47.48,47.56,47.44,47.53,110992.0,43.1798,43.2526,43.1435,43.2253,110992.0
2021-10-06 11:00:00,47.53,47.71,47.52,47.67,123749.0,43.2253,43.389,43.2162,43.3526,123749.0
2021-10-06 11:05:00,47.67,47.69,47.57,47.6,67566.0,43.3526,43.3708,43.2617,43.289,67566.0
2021-10-06 11:10:00,47.6,47.62,47.48,47.55,80762.0,43.289,43.3071,43.1798,43.2435,80762.0
2021-10-06 11:15:00,47.55,47.65,47.52,47.6,69092.0,43.2435,43.3344,43.2162,43.289,69092.0
2021-10-06 11:20:00,47.59,47.59,47.43,47.43,82004.0,43.2799,43.2799,43.1344,43.1344,82004.0
2021-10-06 11:25:00,47.42,47.47,47.39,47.41,98510.0,43.1253,43.1707,43.098,43.1162,98510.0
2021-10-06 11:30:00,47.42,47.45,47.36,47.37,69009.0,43.1253,43.1525,43.0707,43.0798,69009.0
2021-10-06 11:35:00,47.38,47.48,47.36,47.46,74169.0,43.0889,43.1798,43.0707,43.1616,74169.0
2021-10-06 11:40:00,47.47,47.48,47.33,47.4,83394.0,43.1707,43.1798,43.0434,43.1071,83394.0
2021-10-06 11:45:00,47.4,47.53,47.39,47.49,81846.0,43.1071,43.2253,43.098,43.1889,81846.0
2021-10-06 11:50:00,47.48,47.61,47.48,47.59,103942.0,43.1798,43.2981,43.1798,43.2799,103942.0
2021-10-06 11:55:00,47.59,47.66,47.56,47.64,76207.0,43.2799,43.3435,43.2526,43.3253,76207.0
2021-10-06 12:00:00,47.64,47.67,47.53,47.55,100569.0,43.3253,43.3526,43.2253,43.2435,100569.0
2021-10-06 12:05:00,47.54,47.55,47.4,47.44,122751.0,43.2344,43.2435,43.1071,43.1435,122751.0
2021-10-06 12:10:00,47.45,47.46,47.36,47.39,88280.0,43.1525,43.1616,43.0707,43.098,88280.0
2021-10-06 12:15:00,47.39,47.44,47.36,47.39,66703.0,43.098,43.1435,43.0707,43.098,66703.0
2021-10-06 12:20:00,47.38,47.42,47.35,47.37,101244.0,43.0889,43.1253,43.0616,43.0798,101244.0
2021-10-06 12:25:00,47.38,47.44,47.31,47.4,106319.0,43.0889,43.1435,43.0252,43.1071,106319.0
2021-10-06 12:30:00,47.4,47.41,47.37,47.41,75168.0,43.1071,43.1162,43.0798,43.1162,75168.0
2021-10-06 12:35:00,47.42,47.43,47.34,47.39,138841.0,43.1253,43.1344,43.0525,43.098,138841.0
2021-10-06 12:40:00,47.39,47.47,47.38,47.46,121229.0,43.098,43.1707,43.0889,43.1616,121229.0
2021-10-06 12:45:00,47.46,47.47,47.42,47.45,73239.0,43.1616,43.1707,43.1253,43.1525,73239.0
2021-10-06 12:50:00,47.45,47.53,47.44,47.53,74403.0,43.1525,43.2253,43.1435,43.2253,74403.0
2021-10-06 12:55:00,47.53,47.63,47.52,47.58,75150.0,43.2253,43.3162,43.2162,43.2708,75150.0
2021-10-06 13:00:00,47.59,47.6,47.47,47.5,80240.0,43.2799,43.289,43.1707,43.198,80240.0
2021-10-06 13:05:00,47.5,47.51,47.37,47.39,146870.0,43.198,43.2071,43.0798,43.098,146870.0
2021-10-06 13:10:00,47.39,47.45,47.35,47.44,147785.0,43.098,43.1525,43.0616,43.1435,147785.0
2021-10-06 13:15:00,47.43,47.48,47.37,47.48,89053.0,43.1344,43.1798,43.0798,43.1798,89053.0
2021-10-06 13:20:00,47.48,47.51,47.41,47.48,136213.0,43.1798,43.2071,43.1162,43.1798,136213.0
2021-10-06 13:25:00,47.48,47.54,47.45,47.52,82464.0,43.1798,43.2344,43.1525,43.2162,82464.0
2021-10-06 13:30:00,47.53,47.66,47.52,47.65,145250.0,43.2253,43.3435,43.2162,43.3344,145250.0
2021-10-06 13:35:00,47.65,47.75,47.62,47.73,88517.0,43.3344,43.4254,43.3071,43.4072,88517.0
2021-10-06 13:40:00,47.72,47.72,47.66,47.71,93468.0,43.3981,43.3981,43.3435,43.389,93468.0
2021-10-06 13:45:00,47.71,47.73,47.67,47.69,59020.0,43.389,43.4072,43.3526,43.3708,59020.0
2021-10-06 13:50:00,47.69,47.7,47.54,47.54,116293.0,43.3708,43.3799,43.2344,43.2344,116293.0
2021-10-06 13:55:00,47.53,47.68,47.53,47.68,84461.0,43.2253,43.3617,43.2253,43.3617,84461.0
2021-10-06 14:00:00,47.68,47.77,47.65,47.75,201934.0,43.3617,43.4436,43.3344,43.4254,201934.0
2021-10-06 14:05:00,47.75,47.78,47.67,47.78,76307.0,43.4254,43.4527,43.3526,43.4527,76307.0
2021-10-06 14:10:00,47.78,47.89,47.77,47.85,141587.0,43.4527,43.5527,43.4436,43.5163,141587.0
2021-10-06 14:15:00,47.85,47.92,47.81,47.92,105460.0,43.5163,43.58,43.4799,43.58,105460.0
2021-10-06 14:20:00,47.92,47.95,47.8,47.81,130335.0,43.58,43.6073,43.4708,43.4799,130335.0
2021-10-06 14:25:00,47.81,47.87,47.78,47.83,88131.0,43.4799,43.5345,43.4527,43.4981,88131.0
2021-10-06 14:30:00,47.83,47.83,47.78,47.8,116334.0,43.4981,43.4981,43.4527,43.4708,116334.0
2021-10-06 14:35:00,47.81,47.85,47.77,47.84,147184.0,43.4799,43.5163,43.4436,43.5072,147184.0
2021-10-06 14:40:00,47.84,47.87,47.83,47.84,443545.0,43.5072,43.5345,43.4981,43.5072,443545.0
2021-10-06 14:45:00,47.84,47.87,47.79,47.81,125058.0,43.5072,43.5345,43.4618,43.4799,125058.0
2021-10-06 14:50:00,47.8,47.83,47.72,47.77,184818.0,43.4708,43.4981,43.3981,43.4436,184818.0
2021-10-06 14:55:00,47.77,47.79,47.67,47.68,136432.0,43.4436,43.4618,43.3526,43.3617,136432.0
2021-10-06 15:00:00,47.68,47.73,47.62,47.62,400598.0,43.3617,43.4072,43.3071,43.3071,400598.0
2021-10-06 15:05:00,47.63,47.77,47.62,47.73,718913.0,43.3162,43.4436,43.3071,43.4072,718913.0
2021-10-06 15:10:00,47.73,47.82,47.7,47.78,113419.0,43.4072,43.489,43.3799,43.4527,113419.0
2021-10-06 15:15:00,47.78,47.87,47.78,47.84,88525.0,43.4527,43.5345,43.4527,43.5072,88525.0
2021-10-06 15:20:00,47.84,47.88,47.78,47.87,115187.0,43.5072,43.5436,43.4527,43.5345,115187.0
2021-10-06 15:25:00,47.87,47.91,47.86,47.9,84589.0,43.5345,43.5709,43.5254,43.5618,84589.0
2021-10-06 15:30:00,47.9,47.91,47.81,47.83,146291.0,43.5618,43.5709,43.4799,43.4981,146291.0
2021-10-06 15:35:00,47.84,47.86,47.79,47.86,172018.0,43.5072,43.5254,43.4618,43.5254,172018.0
2021-10-06 15:40:00,47.85,47.88,47.81,47.86,112703.0,43.5163,43.5436,43.4799,43.5254,112703.0
2021-10-06 15:45:00,47.86,47.94,47.82,47.91,196799.0,43.5254,43.5982,43.489,43.5709,196799.0
2021-10-06 15:50:00,47.91,47.96,47.88,47.91,282465.0,43.5709,43.6164,43.5436,43.5709,282465.0
2021-10-06 15:55:00,47.92,47.98,47.86,47.88,1073923.0,43.58,43.6345,43.5254,43.5436,1073923.0
2021-10-07 09:30:00,48.26,48.4,48.07,48.14,495793.0,43.8892,44.0165,43.7164,43.7801,495793.0
2021-10-07 09:35:00,48.14,48.42,48.07,48.42,397687.0,43.7801,44.0347,43.7164,44.0347,397687.0
2021-10-07 09:40:00,48.41,48.48,48.28,48.29,235119.0,44.0256,44.0893,43.9074,43.9165,235119.0
2021-10-07 09:45:00,48.29,48.42,48.23,48.41,187398.0,43.9165,44.0347,43.8619,44.0256,187398.0
2021-10-07 09:50:00,48.41,48.54,48.4,48.42,343733.0,44.0256,44.1438,44.0165,44.0347,343733.0
2021-10-07 09:55:00,48.43,48.48,48.41,48.46,186892.0,44.0438,44.0893,44.0256,44.0711,186892.0
2021-10-07 10:00:00,48.47,48.52,48.42,48.48,241179.0,44.0802,44.1256,44.0347,44.0893,241179.0
2021-10-07 10:05:00,48.48,48.5,48.36,48.38,183946.0,44.0893,44.1074,43.9801,43.9983,183946.0
2021-10-07 10:10:00,48.39,48.46,48.37,48.42,156441.0,44.0074,44.0711,43.9892,44.0347,156441.0
2021-10-07 10:15:00,48.42,48.57,48.41,48.53,159043.0,44.0347,44.1711,44.0256,44.1347,159043.0
2021-10-07 10:20:00,48.54,48.57,48.48,48.49,177013.0,44.1438,44.1711,44.0893,44.0984,177013.0
2021-10-07 10:25:00,48.5,48.54,48.48,48.48,102411.0,44.1074,44.1438,44.0893,44.0893,102411.0
2021-10-07 10:30:00,48.48,48.58,48.48,48.57,130950.0,44.0893,44.1802,44.0893,44.1711,130950.0
2021-10-07 10:35:00,48.57,48.59,48.4,48.4,128684.0,44.1711,44.1893,44.0165,44.0165,128684.0
2021-10-07 10:40:00,48.39,48.5,48.39,48.46,171170.0,44.0074,44.1074,44.0074,44.0711,171170.0
2021-10-07 10:45:00,48.46,48.57,48.46,48.57,127453.0,44.0711,44.1711,44.0711,44.1711,127453.0
2021-10-07 10:50:00,48.56,48.59,48.51,48.56,277391.0,44.162,44.1893,44.1165,44.162,277391.0
2021-10-07 10:55:00,48.57,48.58,48.52,48.55,118452.0,44.1711,44.1802,44.1256,44.1529,118452.0
2021-10-07 11:00:00,48.55,48.55,48.45,48.5,145595.0,44.1529,44.1529,44.062,44.1074,145595.0
2021-10-07 11:05:00,48.5,48.57,48.49,48.55,166722.0,44.1074,44.1711,44.0984,44.1529,166722.0
2021-10-07 11:10:00,48.55,48.57,48.5,48.52,86176.0,44.1529,44.1711,44.1074,44.1256,86176.0
2021-10-07 11:15:00,48.52,48.53,48.44,48.48,92766.0,44.1256,44.1347,44.0529,44.0893,92766.0
2021-10-07 11:20:00,48.48,48.52,48.48,48.49,78379.0,44.0893,44.1256,44.0893,44.0984,78379.0
2021-10-07 11:25:00,48.49,48.53,48.47,48.49,108243.0,44.0984,44.1347,44.0802,44.0984,108243.0
2021-10-07 11:30:00,48.5,48.5,48.39,48.4,123766.0,44.1074,44.1074,44.0074,44.0165,123766.0
2021-10-07 11:35:00,48.4,48.41,48.29,48.34,292258.0,44.0165,44.0256,43.9165,43.9619,292258.0
2021-10-07 11:40:00,48.33,48.36,48.3,48.34,138445.0,43.9528,43.9801,43.9256,43.9619,138445.0
2021-10-07 11:45:00,48.34,48.36,48.28,48.3,123350.0,43.9619,43.9801,43.9074,43.9256,123350.0
2021-10-07 11:50:00,48.3,48.31,48.27,48.3,100275.0,43.9256,43.9347,43.8983,43.9256,100275.0
2021-10-07 11:55:00,48.3,48.33,48.21,48.22,106414.0,43.9256,43.9528,43.8437,43.8528,106414.0
2021-10-07 12:00:00,48.22,48.26,48.2,48.21,137177.0,43.8528,43.8892,43.8346,43.8437,137177.0
2021-10-07 12:05:00,48.21,48.21,48.1,48.12,146020.0,43.8437,43.8437,43.7437,43.7619,146020.0
2021-10-07 12:10:00,48.12,48.15,48.1,48.14,102248.0,43.7619,43.7891,43.7437,43.7801,102248.0
2021-10-07 12:15:00,48.14,48.2,48.11,48.2,110611.0,43.7801,43.8346,43.7528,43.8346,110611.0
2021-10-07 12:20:00,48.19,48.19,48.15,48.15,85423.0,43.8255,43.8255,43.7891,43.7891,85423.0
2021-10-07 12:25:00,48.14,48.14,48.06,48.07,137729.0,43.7801,43.7801,43.7073,43.7164,137729.0
2021-10-07 12:30:00,48.07,48.15,48.06,48.12,87094.0,43.7164,43.7891,43.7073,43.7619,87094.0
2021-10-07 12:35:00,48.11,48.13,48.1,48.11,69044.0,43.7528,43.771,43.7437,43.7528,69044.0
2021-10-07 12:40:00,48.11,48.13,48.06,48.08,115262.0,43.7528,43.771,43.7073,43.7255,115262.0
2021-10-07 12:45:00,48.08,48.08,47.96,47.96,158218.0,43.7255,43.7255,43.6164,43.6164,158218.0
2021-10-07 12:50:00,47.96,47.98,47.89,47.94,99506.0,43.6164,43.6345,43.5527,43.5982,99506.0
2021-10-07 12:55:00,47.94,48.02,47.92,47.98,54538.0,43.5982,43.6709,43.58,43.6345,54538.0
2021-10-07 13:00:00,47.98,47.98,47.92,47.95,78881.0,43.6345,43.6345,43.58,43.6073,78881.0
2021-10-07 13:05:00,47.95,47.97,47.93,47.95,65542.0,43.6073,43.6254,43.5891,43.6073,65542.0
2021-10-07 13:10:00,47.95,47.95,47.91,47.94,40837.0,43.6073,43.6073,43.5709,43.5982,40837.0
2021-10-07 13:15:00,47.93,47.99,47.91,47.98,70167.0,43.5891,43.6436,43.5709,43.6345,70167.0
2021-10-07 13:20:00,47.98,48.06,47.98,48.04,81235.0,43.6345,43.7073,43.6345,43.6891,81235.0
2021-10-07 13:25:00,48.04,48.06,48.01,48.06,95379.0,43.6891,43.7073,43.6618,43.7073,95379.0
2021-10-07 13:30:00,48.06,48.06,47.99,48.01,60903.0,43.7073,43.7073,43.6436,43.6618,60903.0
2021-10-07 13:35:00,48.0,48.02,47.93,47.95,55548.0,43.6527,43.6709,43.5891,43.6073,55548.0
2021-10-07 13:40:00,47.95,47.98,47.94,47.97,77146.0,43.6073,43.6345,43.5982,43.6254,77146.0
2021-10-07 13:45:00,47.97,47.99,47.95,47.98,74439.0,43.6254,43.6436,43.6073,43.6345,74439.0
2021-10-07 13:50:00,47.98,47.98,47.94,47.97,118811.0,43.6345,43.6345,43.5982,43.6254,118811.0
2021-10-07 13:55:00,47.97,47.97,47.87,47.87,154303.0,43.6254,43.6254,43.5345,43.5345,154303.0
2021-10-07 14:00:00,47.88,47.88,47.78,47.84,241261.0,43.5436,43.5436,43.4527,43.5072,241261.0
2021-10-07 14:05:00,47.84,47.89,47.83,47.87,172602.0,43.5072,43.5527,43.4981,43.5345,172602.0
2021-10-07 14:10:00,47.86,47.89,47.84,47.88,217894.0,43.5254,43.5527,43.5072,43.5436,217894.0
2021-10-07 14:15:00,47.88,47.93,47.87,47.9,126583.0,43.5436,43.5891,43.5345,43.5618,126583.0
2021-10-07 14:20:00,47.89,47.9,47.79,47.84,134240.0,43.5527,43.5618,43.4618,43.5072,134240.0
2021-10-07 14:25:00,47.84,47.87,47.82,47.86,99697.0,43.5072,43.5345,43.489,43.5254,99697.0
2021-10-07 14:30:00,47.86,47.87,47.84,47.86,96999.0,43.5254,43.5345,43.5072,43.5254,96999.0
2021-10-07 14:35:00,47.86,47.86,47.79,47.82,99082.0,43.5254,43.5254,43.4618,43.489,99082.0
2021-10-07 14:40:00,47.82,47.84,47.79,47.8,112138.0,43.489,43.5072,43.4618,43.4708,112138.0
2021-10-07 14:45:00,47.82,47.83,47.76,47.76,106533.0,43.489,43.4981,43.4345,43.4345,106533.0
2021-10-07 14:50:00,47.77,47.77,47.67,47.71,196370.0,43.4436,43.4436,43.3526,43.389,196370.0
2021-10-07 14:55:00,47.71,47.76,47.69,47.7,129947.0,43.389,43.4345,43.3708,43.3799,129947.0
2021-10-07 15:00:00,47.7,47.75,47.6,47.75,202094.0,43.3799,43.4254,43.289,43.4254,202094.0
2021-10-07 15:05:00,47.75,47.81,47.73,47.77,202403.0,43.4254,43.4799,43.4072,43.4436,202403.0
2021-10-07 15:10:00,47.78,47.83,47.74,47.8,133962.0,43.4527,43.4981,43.4163,43.4708,133962.0
2021-10-07 15:15:00,47.8,47.81,47.72,47.77,266044.0,43.4708,43.4799,43.3981,43.4436,266044.0
2021-10-07 15:20:00,47.76,47.78,47.7,47.76,322620.0,43.4345,43.4527,43.3799,43.4345,322620.0
2021-10-07 15:25:00,47.75,47.76,47.68,47.71,241527.0,43.4254,43.4345,43.3617,43.389,241527.0
2021-10-07 15:30:00,47.7,47.71,47.6,47.62,446810.0,43.3799,43.389,43.289,43.3071,446810.0
2021-10-07 15:35:00,47.62,47.62,47.54,47.54,434016.0,43.3071,43.3071,43.2344,43.2344,434016.0
2021-10-07 15:40:00,47.55,47.67,47.54,47.62,393200.0,43.2435,43.3526,43.2344,43.3071,393200.0
2021-10-07 15:45:00,47.62,47.7,47.54,47.69,384917.0,43.3071,43.3799,43.2344,43.3708,384917.0
2021-10-07 15:50:00,47.69,47.71,47.57,47.7,408712.0,43.3708,43.389,43.2617,43.3799,408712.0
2021-10-07 15:55:00,47.7,47.78,47.63,47.77,928651.0,43.3799,43.4527,43.3162,43.4436,928651.0
2021-10-08 09:30:00,47.87,48.07,47.78,47.78,378389.0,43.5345,43.7164,43.4527,43.4527,378389.0
2021-10-08 09:35:00,47.77,47.88,47.65,47.83,281930.0,43.4436,43.5436,43.3344,43.4981,281930.0
2021-10-08 09:40:00,47.83,47.95,47.78,47.89,238008.0,43.4981,43.6073,43.4527,43.5527,238008.0
2021-10-08 09:45:00,47.88,48.06,47.87,47.94,186084.0,43.5436,43.7073,43.5345,43.5982,186084.0
2021-10-08 09:50:00,47.96,48.0,47.81,47.94,254391.0,43.6164,43.6527,43.4799,43.5982,254391.0
2021-10-08 09:55:00,47.94,48.22,47.93,48.15,344528.0,43.5982,43.8528,43.5891,43.7891,344528.0
2021-10-08 10:00:00,48.15,48.3,48.15,48.23,262280.0,43.7891,43.9256,43.7891,43.8619,262280.0
2021-10-08 10:05:00,48.24,48.34,48.21,48.28,277569.0,43.871,43.9619,43.8437,43.9074,277569.0
2021-10-08 10:10:00,48.28,48.32,48.22,48.23,224030.0,43.9074,43.9438,43.8528,43.8619,224030.0
2021-10-08 10:15:00,48.23,48.25,48.08,48.11,231812.0,43.8619,43.8801,43.7255,43.7528,231812.0
2021-10-08 10:20:00,48.1,48.11,48.02,48.08,158891.0,43.7437,43.7528,43.6709,43.7255,158891.0
2021-10-08 10:25:00,48.08,48.1,48.04,48.07,115453.0,43.7255,43.7437,43.6891,43.7164,115453.0
2021-10-08 10:30:00,48.07,48.15,48.06,48.12,226273.0,43.7164,43.7891,43.7073,43.7619,226273.0
2021-10-08 10:35:00,48.12,48.27,48.1,48.22,201328.0,43.7619,43.8983,43.7437,43.8528,201328.0
2021-10-08 10:40:00,48.22,48.24,48.08,48.14,269193.0,43.8528,43.871,43.7255,43.7801,269193.0
2021-10-08 10:45:00,48.14,48.19,48.11,48.16,124305.0,43.7801,43.8255,43.7528,43.7982,124305.0
2021-10-08 10:50:00,48.16,48.23,48.13,48.17,181903.0,43.7982,43.8619,43.771,43.8073,181903.0
2021-10-08 10:55:00,48.18,48.21,48.13,48.19,151455.0,43.8164,43.8437,43.771,43.8255,151455.0
2021-10-08 11:00:00,48.18,48.22,48.14,48.15,142221.0,43.8164,43.8528,43.7801,43.7891,142221.0
2021-10-08 11:05:00,48.15,48.2,48.14,48.19,119424.0,43.7891,43.8346,43.7801,43.8255,119424.0
2021-10-08 11:10:00,48.2,48.24,48.14,48.22,182449.0,43.8346,43.871,43.7801,43.8528,182449.0
2021-10-08 11:15:00,48.21,48.22,48.14,48.15,81367.0,43.8437,43.8528,43.7801,43.7891,81367.0
2021-10-08 11:20:00,48.16,48.16,48.11,48.12,71246.0,43.7982,43.7982,43.7528,43.7619,71246.0
2021-10-08 11:25:00,48.13,48.15,48.1,48.15,123249.0,43.771,43.7891,43.7437,43.7891,123249.0
2021-10-08 11:30:00,48.15,48.15,48.02,48.07,79014.0,43.7891,43.7891,43.6709,43.7164,79014.0
2021-10-08 11:35:00,48.07,48.07,48.02,48.05,85559.0,43.7164,43.7164,43.6709,43.6982,85559.0
2021-10-08 11:40:00,48.05,48.07,48.01,48.07,114043.0,43.6982,43.7164,43.6618,43.7164,114043.0
2021-10-08 11:45:00,48.07,48.08,48.04,48.07,49073.0,43.7164,43.7255,43.6891,43.7164,49073.0
2021-10-08 11:50:00,48.07,48.1,48.03,48.08,53672.0,43.7164,43.7437,43.68,43.7255,53672.0
2021-10-08 11:55:00,48.08,48.08,48.01,48.03,78861.0,43.7255,43.7255,43.6618,43.68,78861.0
2021-10-08 12:00:00,48.03,48.04,47.98,48.01,72337.0,43.68,43.6891,43.6345,43.6618,72337.0
2021-10-08 12:05:00,48.01,48.01,47.98,47.99,39278.0,43.6618,43.6618,43.6345,43.6436,39278.0
2021-10-08 12:10:00,47.99,48.0,47.95,47.99,67993.0,43.6436,43.6527,43.6073,43.6436,67993.0
2021-10-08 12:15:00,47.99,48.01,47.96,47.98,76771.0,43.6436,43.6618,43.6164,43.6345,76771.0
2021-10-08 12:20:00,47.98,48.0,47.95,47.97,63183.0,43.6345,43.6527,43.6073,43.6254,63183.0
2021-10-08 12:25:00,47.97,47.97,47.89,47.91,71299.0,43.6254,43.6254,43.5527,43.5709,71299.0
2021-10-08 12:30:00,47.92,47.97,47.92,47.93,95108.0,43.58,43.6254,43.58,43.5891,95108.0
2021-10-08 12:35:00,47.94,47.99,47.93,47.95,69335.0,43.5982,43.6436,43.5891,43.6073,69335.0
2021-10-08 12:40:00,47.95,47.99,47.93,47.94,76007.0,43.6073,43.6436,43.5891,43.5982,76007.0
2021-10-08 12:45:00,47.94,47.94,47.89,47.91,96467.0,43.5982,43.5982,43.5527,43.5709,96467.0
2021-10-08 12:50:00,47.91,47.96,47.9,47.96,109940.0,43.5709,43.6164,43.5618,43.6164,109940.0
2021-10-08 12:55:00,47.95,47.98,47.89,47.91,50737.0,43.6073,43.6345,43.5527,43.5709,50737.0
2021-10-08 13:00:00,47.91,47.96,47.9,47.93,52655.0,43.5709,43.6164,43.5618,43.5891,52655.0
2021-10-08 13:05:00,47.94,47.95,47.89,47.9,33510.0,43.5982,43.6073,43.5527,43.5618,33510.0
2021-10-08 13:10:00,47.89,47.93,47.88,47.91,75911.0,43.5527,43.5891,43.5436,43.5709,75911.0
2021-10-08 13:15:00,47.9,47.91,47.8,47.81,232193.0,43.5618,43.5709,43.4708,43.4799,232193.0
2021-10-08 13:20:00,47.8,47.83,47.72,47.73,99833.0,43.4708,43.4981,43.3981,43.4072,99833.0
2021-10-08 13:25:00,47.72,47.76,47.71,47.74,96859.0,43.3981,43.4345,43.389,43.4163,96859.0
2021-10-08 13:30:00,47.74,47.81,47.73,47.79,133463.0,43.4163,43.4799,43.4072,43.4618,133463.0
2021-10-08 13:35:00,47.79,47.79,47.71,47.74,71150.0,43.4618,43.4618,43.389,43.4163,71150.0
2021-10-08 13:40:00,47.74,47.78,47.73,47.78,47144.0,43.4163,43.4527,43.4072,43.4527,47144.0
2021-10-08 13:45:00,47.78,47.82,47.76,47.81,60440.0,43.4527,43.489,43.4345,43.4799,60440.0
2021-10-08 13:50:00,47.81,47.82,47.79,47.81,59048.0,43.4799,43.489,43.4618,43.4799,59048.0
2021-10-08 13:55:00,47.81,47.85,47.8,47.81,94203.0,43.4799,43.5163,43.4708,43.4799,94203.0
2021-10-08 14:00:00,47.8,47.88,47.8,47.87,72576.0,43.4708,43.5436,43.4708,43.5345,72576.0
2021-10-08 14:05:00,47.87,47.9,47.85,47.88,77822.0,43.5345,43.5618,43.5163,43.5436,77822.0
2021-10-08 14:10:00,47.87,47.91,47.84,47.88,95296.0,43.5345,43.5709,43.5072,43.5436,95296.0
2021-10-08 14:15:00,47.88,47.93,47.86,47.9,84692.0,43.5436,43.5891,43.5254,43.5618,84692.0
2021-10-08 14:20:00,47.9,47.92,47.88,47.91,79002.0,43.5618,43.58,43.5436,43.5709,79002.0
2021-10-08 14:25:00,47.91,47.99,47.9,47.98,145037.0,43.5709,43.6436,43.5618,43.6345,145037.0
2021-10-08 14:30:00,47.98,47.99,47.93,47.93,101451.0,43.6345,43.6436,43.5891,43.5891,101451.0
2021-10-08 14:35:00,47.94,47.94,47.9,47.91,57205.0,43.5982,43.5982,43.5618,43.5709,57205.0
2021-10-08 14:40:00,47.92,47.94,47.9,47.91,62462.0,43.58,43.5982,43.5618,43.5709,62462.0
2021-10-08 14:45:00,47.91,47.94,47.89,47.93,82990.0,43.5709,43.5982,43.5527,43.5891,82990.0
2021-10-08 14:50:00,47.92,47.96,47.91,47.91,59391.0,43.58,43.6164,43.5709,43.5709,59391.0
2021-10-08 14:55:00,47.91,47.97,47.9,47.94,56783.0,43.5709,43.6254,43.5618,43.5982,56783.0
2021-10-08 15:00:00,47.94,47.96,47.91,47.95,74823.0,43.5982,43.6164,43.5709,43.6073,74823.0
2021-10-08 15:05:00,47.95,47.97,47.92,47.96,76418.0,43.6073,43.6254,43.58,43.6164,76418.0
2021-10-08 15:10:00,47.94,47.98,47.93,47.96,85748.0,43.5982,43.6345,43.5891,43.6164,85748.0
2021-10-08 15:15:00,47.96,48.0,47.94,47.99,89511.0,43.6164,43.6527,43.5982,43.6436,89511.0
2021-10-08 15:20:00,48.0,48.03,47.96,48.01,95912.0,43.6527,43.68,43.6164,43.6618,95912.0
2021-10-08 15:25:00,48.02,48.07,48.01,48.06,110349.0,43.6709,43.7164,43.6618,43.7073,110349.0
2021-10-08 15:30:00,48.07,48.1,48.04,48.1,97747.0,43.7164,43.7437,43.6891,43.7437,97747.0
2021-10-08 15:35:00,48.09,48.1,48.03,48.05,195446.0,43.7346,43.7437,43.68,43.6982,195446.0
2021-10-08 15:40:00,48.04,48.05,47.99,48.04,183188.0,43.6891,43.6982,43.6436,43.6891,183188.0
2021-10-08 15:45:00,48.04,48.08,48.01,48.03,179967.0,43.6891,43.7255,43.6618,43.68,179967.0
2021-10-08 15:50:00,48.02,48.08,47.97,48.05,303120.0,43.6709,43.7255,43.6254,43.6982,303120.0
2021-10-08 15:55:00,48.05,48.07,47.98,48.0,970363.0,43.6982,43.7164,43.6345,43.6527,970363.0
2021-10-11 09:30:00,48.2,48.3,47.89,47.93,490659.0,43.8346,43.9256,43.5527,43.5891,490659.0
2021-10-11 09:35:00,47.92,48.04,47.86,47.86,199219.0,43.58,43.6891,43.5254,43.5254,199219.0
2021-10-11 09:40:00,47.86,48.08,47.84,48.05,198800.0,43.5254,43.7255,43.5072,43.6982,198800.0
2021-10-11 09:45:00,48.05,48.31,48.05,48.26,249464.0,43.6982,43.9347,43.6982,43.8892,249464.0
2021-10-11 09:50:00,48.27,48.43,48.26,48.4,236550.0,43.8983,44.0438,43.8892,44.0165,236550.0
2021-10-11 09:55:00,48.39,48.46,48.35,48.41,199713.0,44.0074,44.0711,43.971,44.0256,199713.0
2021-10-11 10:00:00,48.42,48.44,48.36,48.37,136085.0,44.0347,44.0529,43.9801,43.9892,136085.0
2021-10-11 10:05:00,48.37,48.38,48.26,48.29,153869.0,43.9892,43.9983,43.8892,43.9165,153869.0
2021-10-11 10:10:00,48.29,48.34,48.22,48.27,144601.0,43.9165,43.9619,43.8528,43.8983,144601.0
2021-10-11 10:15:00,48.27,48.34,48.26,48.33,87367.0,43.8983,43.9619,43.8892,43.9528,87367.0
2021-10-11 10:20:00,48.34,48.37,48.24,48.33,171396.0,43.9619,43.9892,43.871,43.9528,171396.0
2021-10-11 10:25:00,48.33,48.36,48.23,48.23,286409.0,43.9528,43.9801,43.8619,43.8619,286409.0
2021-10-11 10:30:00,48.23,48.29,48.22,48.28,176604.0,43.8619,43.9165,43.8528,43.9074,176604.0
2021-10-11 10:35:00,48.28,48.32,48.22,48.26,89136.0,43.9074,43.9438,43.8528,43.8892,89136.0
2021-10-11 10:40:00,48.26,48.3,48.22,48.29,92248.0,43.8892,43.9256,43.8528,43.9165,92248.0
2021-10-11 10:45:00,48.29,48.32,48.27,48.3,63272.0,43.9165,43.9438,43.8983,43.9256,63272.0
2021-10-11 10:50:00,48.3,48.34,48.28,48.32,94663.0,43.9256,43.9619,43.9074,43.9438,94663.0
2021-10-11 10:55:00,48.32,48.35,48.16,48.18,121103.0,43.9438,43.971,43.7982,43.8164,121103.0
2021-10-11 11:00:00,48.18,48.25,48.13,48.14,160545.0,43.8164,43.8801,43.771,43.7801,160545.0
2021-10-11 11:05:00,48.14,48.16,48.1,48.15,131490.0,43.7801,43.7982,43.7437,43.7891,131490.0
2021-10-11 11:10:00,48.15,48.18,48.13,48.14,63440.0,43.7891,43.8164,43.771,43.7801,63440.0
2021-10-11 11:15:00,48.14,48.15,48.07,48.11,107766.0,43.7801,43.7891,43.7164,43.7528,107766.0
2021-10-11 11:20:00,48.12,48.17,48.11,48.16,78407.0,43.7619,43.8073,43.7528,43.7982,78407.0
2021-10-11 11:25:00,48.16,48.18,48.12,48.18,63627.0,43.7982,43.8164,43.7619,43.8164,63627.0
2021-10-11 11:30:00,48.18,48.2,48.16,48.18,39332.0,43.8164,43.8346,43.7982,43.8164,39332.0
2021-10-11 11:35:00,48.18,48.26,48.16,48.26,88401.0,43.8164,43.8892,43.7982,43.8892,88401.0
2021-10-11 11:40:00,48.26,48.29,48.26,48.28,59570.0,43.8892,43.9165,43.8892,43.9074,59570.0
2021-10-11 11:45:00,48.29,48.31,48.25,48.25,61938.0,43.9165,43.9347,43.8801,43.8801,61938.0
2021-10-11 11:50:00,48.26,48.27,48.22,48.23,71909.0,43.8892,43.8983,43.8528,43.8619,71909.0
2021-10-11 11:55:00,48.23,48.25,48.22,48.25,53747.0,43.8619,43.8801,43.8528,43.8801,53747.0
2021-10-11 12:00:00,48.25,48.25,48.15,48.16,82226.0,43.8801,43.8801,43.7891,43.7982,82226.0
2021-10-11 12:05:00,48.16,48.17,48.07,48.08,98488.0,43.7982,43.8073,43.7164,43.7255,98488.0
2021-10-11 12:10:00,48.08,48.09,47.96,47.97,149015.0,43.7255,43.7346,43.6164,43.6254,149015.0
2021-10-11 12:15:00,47.96,47.97,47.88,47.89,117010.0,43.6164,43.6254,43.5436,43.5527,117010.0
2021-10-11 12:20:00,47.89,47.92,47.87,47.9,63341.0,43.5527,43.58,43.5345,43.5618,63341.0
2021-10-11 12:25:00,47.9,47.9,47.85,47.86,51149.0,43.5618,43.5618,43.5163,43.5254,51149.0
2021-10-11 12:30:00,47.87,47.9,47.84,47.84,93193.0,43.5345,43.5618,43.5072,43.5072,93193.0
2021-10-11 12:35:00,47.84,47.87,47.8,47.81,71044.0,43.5072,43.5345,43.4708,43.4799,71044.0
2021-10-11 12:40:00,47.82,47.83,47.75,47.77,106371.0,43.489,43.4981,43.4254,43.4436,106371.0
2021-10-11 12:45:00,47.77,47.82,47.75,47.79,72463.0,43.4436,43.489,43.4254,43.4618,72463.0
2021-10-11 12:50:00,47.78,47.8,47.74,47.77,95625.0,43.4527,43.4708,43.4163,43.4436,95625.0
2021-10-11 12:55:00,47.78,47.85,47.77,47.84,213059.0,43.4527,43.5163,43.4436,43.5072,213059.0
2021-10-11 13:00:00,47.84,47.84,47.76,47.79,255834.0,43.5072,43.5072,43.4345,43.4618,255834.0
2021-10-11 13:05:00,47.78,47.8,47.7,47.72,131842.0,43.4527,43.4708,43.3799,43.3981,131842.0
2021-10-11 13:10:00,47.72,47.79,47.71,47.75,52130.0,43.3981,43.4618,43.389,43.4254,52130.0
2021-10-11 13:15:00,47.75,47.78,47.73,47.77,78181.0,43.4254,43.4527,43.4072,43.4436,78181.0
2021-10-11 13:20:00,47.77,47.77,47.63,47.64,109049.0,43.4436,43.4436,43.3162,43.3253,109049.0
2021-10-11 13:25:00,47.63,47.64,47.57,47.6,132747.0,43.3162,43.3253,43.2617,43.289,132747.0
2021-10-11 13:30:00,47.59,47.65,47.57,47.65,83772.0,43.2799,43.3344,43.2617,43.3344,83772.0
2021-10-11 13:35:00,47.65,47.67,47.6,47.62,99056.0,43.3344,43.3526,43.289,43.3071,99056.0
2021-10-11 13:40:00,47.61,47.66,47.6,47.66,60446.0,43.2981,43.3435,43.289,43.3435,60446.0
2021-10-11 13:45:00,47.65,47.65,47.5,47.53,115598.0,43.3344,43.3344,43.198,43.2253,115598.0
2021-10-11 13:50:00,47.53,47.58,47.48,47.56,141416.0,43.2253,43.2708,43.1798,43.2526,141416.0
2021-10-11 13:55:00,47.55,47.56,47.45,47.48,197961.0,43.2435,43.2526,43.1525,43.1798,197961.0
2021-10-11 14:00:00,47.48,47.5,47.45,47.49,87190.0,43.1798,43.198,43.1525,43.1889,87190.0
2021-10-11 14:05:00,47.48,47.55,47.47,47.53,98851.0,43.1798,43.2435,43.1707,43.2253,98851.0
2021-10-11 14:10:00,47.52,47.57,47.52,47.57,101318.0,43.2162,43.2617,43.2162,43.2617,101318.0
2021-10-11 14:15:00,47.57,47.61,47.51,47.52,173102.0,43.2617,43.2981,43.2071,43.2162,173102.0
2021-10-11 14:20:00,47.52,47.53,47.41,47.43,126955.0,43.2162,43.2253,43.1162,43.1344,126955.0
2021-10-11 14:25:00,47.43,47.44,47.36,47.42,111539.0,43.1344,43.1435,43.0707,43.1253,111539.0
2021-10-11 14:30:00,47.43,47.46,47.39,47.43,93668.0,43.1344,43.1616,43.098,43.1344,93668.0
2021-10-11 14:35:00,47.42,47.42,47.35,47.36,61466.0,43.1253,43.1253,43.0616,43.0707,61466.0
2021-10-11 14:40:00,47.36,47.44,47.34,47.41,116751.0,43.0707,43.1435,43.0525,43.1162,116751.0
2021-10-11 14:45:00,47.41,47.49,47.41,47.46,291266.0,43.1162,43.1889,43.1162,43.1616,291266.0
2021-10-11 14:50:00,47.46,47.47,47.38,47.42,94571.0,43.1616,43.1707,43.0889,43.1253,94571.0
2021-10-11 14:55:00,47.42,47.48,47.41,47.46,70456.0,43.1253,43.1798,43.1162,43.1616,70456.0
2021-10-11 15:00:00,47.46,47.51,47.45,47.46,101684.0,43.1616,43.2071,43.1525,43.1616,101684.0
2021-10-11 15:05:00,47.46,47.47,47.37,47.4,108748.0,43.1616,43.1707,43.0798,43.1071,108748.0
2021-10-11 15:10:00,47.4,47.45,47.37,47.44,137317.0,43.1071,43.1525,43.0798,43.1435,137317.0
2021-10-11 15:15:00,47.44,47.48,47.41,47.43,153419.0,43.1435,43.1798,43.1162,43.1344,153419.0
2021-10-11 15:20:00,47.44,47.5,47.42,47.46,150370.0,43.1435,43.198,43.1253,43.1616,150370.0
2021-10-11 15:25:00,47.46,47.49,47.39,47.4,138893.0,43.1616,43.1889,43.098,43.1071,138893.0
2021-10-11 15:30:00,47.4,47.51,47.39,47.43,198351.0,43.1071,43.2071,43.098,43.1344,198351.0
2021-10-11 15:35:00,47.42,47.47,47.36,47.37,279703.0,43.1253,43.1707,43.0707,43.0798,279703.0
2021-10-11 15:40:00,47.37,47.37,47.32,47.34,357324.0,43.0798,43.0798,43.0343,43.0525,357324.0
2021-10-11 15:45:00,47.34,47.37,47.29,47.34,223033.0,43.0525,43.0798,43.007,43.0525,223033.0
2021-10-11 15:50:00,47.34,47.35,47.23,47.3,992951.0,43.0525,43.0616,42.9525,43.0161,992951.0
2021-10-11 15:55:00,47.31,47.33,47.22,47.28,840885.0,43.0252,43.0434,42.9434,42.9979,840885.0
2021-10-12 09:30:00,47.29,47.47,46.92,47.16,675446.0,43.007,43.1707,42.6705,42.8888,675446.0
2021-10-12 09:35:00,47.15,47.36,47.06,47.22,212739.0,42.8797,43.0707,42.7979,42.9434,212739.0
2021-10-12 09:40:00,47.22,47.43,47.17,47.2,234795.0,42.9434,43.1344,42.8979,42.9252,234795.0
2021-10-12 09:45:00,47.19,47.36,47.11,47.31,195975.0,42.9161,43.0707,42.8433,43.0252,195975.0
2021-10-12 09:50:00,47.3,47.53,47.28,47.36,133391.0,43.0161,43.2253,42.9979,43.0707,133391.0
2021-10-12 09:55:00,47.35,47.51,47.32,47.34,122127.0,43.0616,43.2071,43.0343,43.0525,122127.0
2021-10-12 10:00:00,47.34,47.42,47.13,47.14,171458.0,43.0525,43.1253,42.8615,42.8706,171458.0
2021-10-12 10:05:00,47.14,47.27,47.07,47.09,109402.0,42.8706,42.9888,42.807,42.8251,109402.0
2021-10-12 10:10:00,47.08,47.19,47.08,47.16,166866.0,42.8161,42.9161,42.8161,42.8888,166866.0
2021-10-12 10:15:00,47.14,47.26,46.99,47.06,170939.0,42.8706,42.9798,42.7342,42.7979,170939.0
2021-10-12 10:20:00,47.05,47.11,46.97,46.99,205788.0,42.7888,42.8433,42.716,42.7342,205788.0
2021-10-12 10:25:00,46.99,47.14,46.96,47.14,110271.0,42.7342,42.8706,42.7069,42.8706,110271.0
2021-10-12 10:30:00,47.14,47.27,47.08,47.23,131722.0,42.8706,42.9888,42.8161,42.9525,131722.0
2021-10-12 10:35:00,47.24,47.35,47.22,47.34,137509.0,42.9616,43.0616,42.9434,43.0525,137509.0
2021-10-12 10:40:00,47.33,47.39,47.32,47.36,92113.0,43.0434,43.098,43.0343,43.0707,92113.0
2021-10-12 10:45:00,47.36,47.41,47.33,47.36,271433.0,43.0707,43.1162,43.0434,43.0707,271433.0
2021-10-12 10:50:00,47.36,47.45,47.34,47.39,122490.0,43.0707,43.1525,43.0525,43.098,122490.0
2021-10-12 10:55:00,47.38,47.41,47.27,47.29,89864.0,43.0889,43.1162,42.9888,43.007,89864.0
2021-10-12 11:00:00,47.29,47.4,47.23,47.29,97684.0,43.007,43.1071,42.9525,43.007,97684.0
2021-10-12 11:05:00,47.29,47.36,47.27,47.3,93748.0,43.007,43.0707,42.9888,43.0161,93748.0
2021-10-12 11:10:00,47.31,47.33,47.23,47.26,93029.0,43.0252,43.0434,42.9525,42.9798,93029.0
2021-10-12 11:15:00,47.26,47.33,47.18,47.3,132752.0,42.9798,43.0434,42.907,43.0161,132752.0
2021-10-12 11:20:00,47.31,47.34,47.27,47.28,135710.0,43.0252,43.0525,42.9888,42.9979,135710.0
2021-10-12 11:25:00,47.28,47.33,47.21,47.33,71493.0,42.9979,43.0434,42.9343,43.0434,71493.0
2021-10-12 11:30:00,47.33,47.33,47.23,47.26,63967.0,43.0434,43.0434,42.9525,42.9798,63967.0
2021-10-12 11:35:00,47.26,47.3,47.21,47.22,91811.0,42.9798,43.0161,42.9343,42.9434,91811.0
2021-10-12 11:40:00,47.22,47.28,47.19,47.25,95637.0,42.9434,42.9979,42.9161,42.9707,95637.0
2021-10-12 11:45:00,47.26,47.26,47.18,47.18,83894.0,42.9798,42.9798,42.907,42.907,83894.0
2021-10-12 11:50:00,47.19,47.23,47.17,47.23,76994.0,42.9161,42.9525,42.8979,42.9525,76994.0
2021-10-12 11:55:00,47.22,47.24,47.19,47.22,45029.0,42.9434,42.9616,42.9161,42.9434,45029.0
2021-10-12 12:00:00,47.23,47.3,47.22,47.25,69801.0,42.9525,43.0161,42.9434,42.9707,69801.0
2021-10-12 12:05:00,47.25,47.27,47.19,47.22,65494.0,42.9707,42.9888,42.9161,42.9434,65494.0
2021-10-12 12:10:00,47.23,47.26,47.18,47.19,86793.0,42.9525,42.9798,42.907,42.9161,86793.0
2021-10-12 12:15:00,47.2,47.2,47.11,47.11,59609.0,42.9252,42.9252,42.8433,42.8433,59609.0
2021-10-12 12:20:00,47.12,47.16,47.1,47.15,93913.0,42.8524,42.8888,42.8342,42.8797,93913.0
2021-10-12 12:25:00,47.16,47.18,47.11,47.14,48459.0,42.8888,42.907,42.8433,42.8706,48459.0
2021-10-12 12:30:00,47.14,47.14,47.04,47.05,113097.0,42.8706,42.8706,42.7797,42.7888,113097.0
2021-10-12 12:35:00,47.05,47.05,46.91,46.91,167093.0,42.7888,42.7888,42.6615,42.6615,167093.0
2021-10-12 12:40:00,46.91,46.93,46.86,46.87,227672.0,42.6615,42.6796,42.616,42.6251,227672.0
2021-10-12 12:45:00,46.87,46.89,46.81,46.85,174544.0,42.6251,42.6433,42.5705,42.6069,174544.0
2021-10-12 12:50:00,46.85,46.87,46.8,46.82,130100.0,42.6069,42.6251,42.5614,42.5796,130100.0
2021-10-12 12:55:00,46.81,46.89,46.8,46.89,102056.0,42.5705,42.6433,42.5614,42.6433,102056.0
2021-10-12 13:00:00,46.88,46.9,46.83,46.9,97809.0,42.6342,42.6524,42.5887,42.6524,97809.0
2021-10-12 13:05:00,46.9,46.92,46.84,46.84,129208.0,42.6524,42.6705,42.5978,42.5978,129208.0
2021-10-12 13:10:00,46.84,46.88,46.79,46.85,279378.0,42.5978,42.6342,42.5523,42.6069,279378.0
2021-10-12 13:15:00,46.86,46.87,46.82,46.83,48653.0,42.616,42.6251,42.5796,42.5887,48653.0
2021-10-12 13:20:00,46.84,46.85,46.74,46.75,117216.0,42.5978,42.6069,42.5068,42.5159,117216.0
2021-10-12 13:25:00,46.75,46.76,46.65,46.65,386844.0,42.5159,42.525,42.425,42.425,386844.0
2021-10-12 13:30:00,46.66,46.73,46.64,46.72,165242.0,42.4341,42.4978,42.4159,42.4887,165242.0
2021-10-12 13:35:00,46.71,46.73,46.66,46.71,76159.0,42.4796,42.4978,42.4341,42.4796,76159.0
2021-10-12 13:40:00,46.71,46.83,46.7,46.81,182840.0,42.4796,42.5887,42.4705,42.5705,182840.0
2021-10-12 13:45:00,46.81,46.86,46.81,46.83,89559.0,42.5705,42.616,42.5705,42.5887,89559.0
2021-10-12 13:50:00,46.83,46.84,46.68,46.68,264164.0,42.5887,42.5978,42.4523,42.4523,264164.0
2021-10-12 13:55:00,46.69,46.71,46.63,46.63,214555.0,42.4614,42.4796,42.4068,42.4068,214555.0
2021-10-12 14:00:00,46.63,46.7,46.6,46.7,209321.0,42.4068,42.4705,42.3795,42.4705,209321.0
2021-10-12 14:05:00,46.7,46.7,46.64,46.65,129962.0,42.4705,42.4705,42.4159,42.425,129962.0
2021-10-12 14:10:00,46.65,46.72,46.62,46.7,181390.0,42.425,42.4887,42.3977,42.4705,181390.0
2021-10-12 14:15:00,46.7,46.73,46.66,46.66,290425.0,42.4705,42.4978,42.4341,42.4341,290425.0
2021-10-12 14:20:00,46.66,46.68,46.63,46.66,179881.0,42.4341,42.4523,42.4068,42.4341,179881.0
2021-10-12 14:25:00,46.66,46.69,46.64,46.65,125944.0,42.4341,42.4614,42.4159,42.425,125944.0
2021-10-12 14:30:00,46.66,46.71,46.64,46.65,181754.0,42.4341,42.4796,42.4159,42.425,181754.0
2021-10-12 14:35:00,46.66,46.71,46.64,46.68,181756.0,42.4341,42.4796,42.4159,42.4523,181756.0
2021-10-12 14:40:00,46.69,46.72,46.66,46.72,129511.0,42.4614,42.4887,42.4341,42.4887,129511.0
2021-10-12 14:45:00,46.71,46.72,46.67,46.7,111992.0,42.4796,42.4887,42.4432,42.4705,111992.0
2021-10-12 14:50:00,46.7,46.73,46.68,46.69,164556.0,42.4705,42.4978,42.4523,42.4614,164556.0
2021-10-12 14:55:00,46.69,46.72,46.63,46.66,175265.0,42.4614,42.4887,42.4068,42.4341,175265.0
2021-10-12 15:00:00,46.67,46.68,46.62,46.65,148894.0,42.4432,42.4523,42.3977,42.425,148894.0
2021-10-12 15:05:00,46.65,46.67,46.6,46.63,160415.0,42.425,42.4432,42.3795,42.4068,160415.0
2021-10-12 15:10:00,46.63,46.72,46.63,46.69,117143.0,42.4068,42.4887,42.4068,42.4614,117143.0
2021-10-12 15:15:00,46.68,46.68,46.6,46.67,155574.0,42.4523,42.4523,42.3795,42.4432,155574.0
2021-10-12 15:20:00,46.68,46.69,46.62,46.67,130638.0,42.4523,42.4614,42.3977,42.4432,130638.0
2021-10-12 15:25:00,46.67,46.68,46.62,46.65,114666.0,42.4432,42.4523,42.3977,42.425,114666.0
2021-10-12 15:30:00,46.66,46.72,46.61,46.71,273929.0,42.4341,42.4887,42.3886,42.4796,273929.0
2021-10-12 15:35:00,46.71,46.77,46.68,46.74,278608.0,42.4796,42.5341,42.4523,42.5068,278608.0
2021-10-12 15:40:00,46.74,46.75,46.59,46.6,236378.0,42.5068,42.5159,42.3704,42.3795,236378.0
2021-10-12 15:45:00,46.59,46.59,46.52,46.55,284546.0,42.3704,42.3704,42.3068,42.3341,284546.0
2021-10-12 15:50:00,46.55,46.6,46.51,46.59,479218.0,42.3341,42.3795,42.2977,42.3704,479218.0
2021-10-12 15:55:00,46.59,46.71,46.58,46.64,982870.0,42.3704,42.4796,42.3613,42.4159,982870.0
2021-10-13 09:30:00,46.57,46.57,46.1,46.16,562396.0,42.3522,42.3522,41.9248,41.9794,562396.0
2021-10-13 09:35:00,46.16,46.24,45.95,46.18,612185.0,41.9794,42.0521,41.7884,41.9976,612185.0
2021-10-13 09:40:00,46.18,46.18,45.77,45.78,738997.0,41.9976,41.9976,41.6247,41.6338,738997.0
2021-10-13 09:45:00,45.78,45.78,45.35,45.41,900702.0,41.6338,41.6338,41.2427,41.2973,900702.0
2021-10-13 09:50:00,45.41,45.58,45.33,45.34,523697.0,41.2973,41.4519,41.2245,41.2336,523697.0
2021-10-13 09:55:00,45.34,45.42,45.31,45.38,685244.0,41.2336,41.3064,41.2064,41.27,685244.0
2021-10-13 10:00:00,45.37,45.53,45.34,45.48,552895.0,41.2609,41.4064,41.2336,41.361,552895.0
2021-10-13 10:05:00,45.47,45.57,45.42,45.5,224493.0,41.3519,41.4428,41.3064,41.3792,224493.0
2021-10-13 10:10:00,45.49,45.51,45.23,45.33,532951.0,41.3701,41.3882,41.1336,41.2245,532951.0
2021-10-13 10:15:00,45.32,45.34,45.22,45.3,688311.0,41.2155,41.2336,41.1245,41.1973,688311.0
2021-10-13 10:20:00,45.3,45.45,45.22,45.42,368078.0,41.1973,41.3337,41.1245,41.3064,368078.0
2021-10-13 10:25:00,45.43,45.55,45.42,45.52,324152.0,41.3155,41.4246,41.3064,41.3973,324152.0
2021-10-13 10:30:00,45.52,45.61,45.46,45.58,323520.0,41.3973,41.4792,41.3428,41.4519,323520.0
2021-10-13 10:35:00,45.58,45.6,45.46,45.48,296646.0,41.4519,41.4701,41.3428,41.361,296646.0
2021-10-13 10:40:00,45.48,45.63,45.45,45.63,197330.0,41.361,41.4974,41.3337,41.4974,197330.0
2021-10-13 10:45:00,45.63,45.72,45.61,45.72,200478.0,41.4974,41.5792,41.4792,41.5792,200478.0
2021-10-13 10:50:00,45.72,45.75,45.66,45.72,183742.0,41.5792,41.6065,41.5247,41.5792,183742.0
2021-10-13 10:55:00,45.72,45.78,45.66,45.68,196142.0,41.5792,41.6338,41.5247,41.5429,196142.0
2021-10-13 11:00:00,45.68,45.8,45.61,45.75,351004.0,41.5429,41.652,41.4792,41.6065,351004.0
2021-10-13 11:05:00,45.76,45.83,45.74,45.75,176719.0,41.6156,41.6793,41.5974,41.6065,176719.0
2021-10-13 11:10:00,45.76,45.77,45.67,45.73,187749.0,41.6156,41.6247,41.5338,41.5883,187749.0
2021-10-13 11:15:00,45.73,45.75,45.58,45.59,234703.0,41.5883,41.6065,41.4519,41.461,234703.0
2021-10-13 11:20:00,45.59,45.66,45.56,45.63,198371.0,41.461,41.5247,41.4337,41.4974,198371.0
2021-10-13 11:25:00,45.62,45.68,45.59,45.65,148836.0,41.4883,41.5429,41.461,41.5156,148836.0
2021-10-13 11:30:00,45.64,45.68,45.57,45.68,162237.0,41.5065,41.5429,41.4428,41.5429,162237.0
2021-10-13 11:35:00,45.68,45.73,45.65,45.7,177430.0,41.5429,41.5883,41.5156,41.561,177430.0
2021-10-13 11:40:00,45.71,45.81,45.7,45.8,119134.0,41.5701,41.6611,41.561,41.652,119134.0
2021-10-13 11:45:00,45.79,45.87,45.78,45.82,219427.0,41.6429,41.7156,41.6338,41.6702,219427.0
2021-10-13 11:50:00,45.82,45.83,45.75,45.78,123475.0,41.6702,41.6793,41.6065,41.6338,123475.0
2021-10-13 11:55:00,45.77,45.78,45.7,45.74,135988.0,41.6247,41.6338,41.561,41.5974,135988.0
2021-10-13 12:00:00,45.74,45.76,45.69,45.73,233072.0,41.5974,41.6156,41.5519,41.5883,233072.0
2021-10-13 12:05:00,45.72,45.75,45.7,45.72,104218.0,41.5792,41.6065,41.561,41.5792,104218.0
2021-10-13 12:10:00,45.71,45.72,45.69,45.71,100852.0,41.5701,41.5792,41.5519,41.5701,100852.0
2021-10-13 12:15:00,45.71,45.72,45.66,45.71,179603.0,41.5701,41.5792,41.5247,41.5701,179603.0
2021-10-13 12:20:00,45.72,45.73,45.68,45.71,79740.0,41.5792,41.5883,41.5429,41.5701,79740.0
2021-10-13 12:25:00,45.71,45.8,45.7,45.79,76585.0,41.5701,41.652,41.561,41.6429,76585.0
2021-10-13 12:30:00,45.79,45.8,45.68,45.7,137119.0,41.6429,41.652,41.5429,41.561,137119.0
2021-10-13 12:35:00,45.69,45.71,45.67,45.7,203589.0,41.5519,41.5701,41.5338,41.561,203589.0
2021-10-13 12:40:00,45.7,45.75,45.69,45.75,226190.0,41.561,41.6065,41.5519,41.6065,226190.0
2021-10-13 12:45:00,45.75,45.76,45.69,45.72,135981.0,41.6065,41.6156,41.5519,41.5792,135981.0
2021-10-13 12:50:00,45.71,45.76,45.67,45.75,161082.0,41.5701,41.6156,41.5338,41.6065,161082.0
2021-10-13 12:55:00,45.75,45.76,45.73,45.74,110425.0,41.6065,41.6156,41.5883,41.5974,110425.0
2021-10-13 13:00:00,45.75,45.76,45.71,45.75,155244.0,41.6065,41.6156,41.5701,41.6065,155244.0
2021-10-13 13:05:00,45.76,45.76,45.68,45.72,99353.0,41.6156,41.6156,41.5429,41.5792,99353.0
2021-10-13 13:10:00,45.72,45.78,45.7,45.71,79793.0,41.5792,41.6338,41.561,41.5701,79793.0
2021-10-13 13:15:00,45.71,45.77,45.68,45.75,109747.0,41.5701,41.6247,41.5429,41.6065,109747.0
2021-10-13 13:20:00,45.76,45.8,45.75,45.78,146520.0,41.6156,41.652,41.6065,41.6338,146520.0
2021-10-13 13:25:00,45.78,45.81,45.75,45.8,107827.0,41.6338,41.6611,41.6065,41.652,107827.0
2021-10-13 13:30:00,45.79,45.93,45.78,45.91,203948.0,41.6429,41.7702,41.6338,41.752,203948.0
2021-10-13 13:35:00,45.91,45.97,45.91,45.95,86691.0,41.752,41.8066,41.752,41.7884,86691.0
2021-10-13 13:40:00,45.95,46.03,45.95,46.02,155234.0,41.7884,41.8612,41.7884,41.8521,155234.0
2021-10-13 13:45:00,46.01,46.02,45.99,46.0,84616.0,41.843,41.8521,41.8248,41.8339,84616.0
2021-10-13 13:50:00,46.0,46.07,46.0,46.07,108909.0,41.8339,41.8975,41.8339,41.8975,108909.0
2021-10-13 13:55:00,46.07,46.08,45.98,45.99,190301.0,41.8975,41.9066,41.8157,41.8248,190301.0
2021-10-13 14:00:00,45.98,46.2,45.97,46.05,315698.0,41.8157,42.0158,41.8066,41.8793,315698.0
2021-10-13 14:05:00,46.05,46.13,46.02,46.09,189551.0,41.8793,41.9521,41.8521,41.9157,189551.0
2021-10-13 14:10:00,46.09,46.15,46.02,46.15,124154.0,41.9157,41.9703,41.8521,41.9703,124154.0
2021-10-13 14:15:00,46.15,46.15,46.03,46.05,120839.0,41.9703,41.9703,41.8612,41.8793,120839.0
2021-10-13 14:20:00,46.06,46.12,46.06,46.09,131481.0,41.8884,41.943,41.8884,41.9157,131481.0
2021-10-13 14:25:00,46.09,46.14,46.06,46.11,151792.0,41.9157,41.9612,41.8884,41.9339,151792.0
2021-10-13 14:30:00,46.11,46.14,46.04,46.08,149646.0,41.9339,41.9612,41.8702,41.9066,149646.0
2021-10-13 14:35:00,46.08,46.12,46.05,46.06,112480.0,41.9066,41.943,41.8793,41.8884,112480.0
2021-10-13 14:40:00,46.06,46.07,45.98,46.04,279801.0,41.8884,41.8975,41.8157,41.8702,279801.0
2021-10-13 14:45:00,46.04,46.08,46.02,46.08,150433.0,41.8702,41.9066,41.8521,41.9066,150433.0
2021-10-13 14:50:00,46.08,46.09,46.05,46.08,87368.0,41.9066,41.9157,41.8793,41.9066,87368.0
2021-10-13 14:55:00,46.08,46.12,46.07,46.07,104163.0,41.9066,41.943,41.8975,41.8975,104163.0
2021-10-13 15:00:00,46.08,46.1,46.05,46.09,145618.0,41.9066,41.9248,41.8793,41.9157,145618.0
2021-10-13 15:05:00,46.09,46.16,46.07,46.16,180207.0,41.9157,41.9794,41.8975,41.9794,180207.0
2021-10-13 15:10:00,46.16,46.2,46.13,46.19,208808.0,41.9794,42.0158,41.9521,42.0067,208808.0
2021-10-13 15:15:00,46.19,46.24,46.17,46.21,158173.0,42.0067,42.0521,41.9885,42.0248,158173.0
2021-10-13 15:20:00,46.21,46.22,46.13,46.13,159594.0,42.0248,42.0339,41.9521,41.9521,159594.0
2021-10-13 15:25:00,46.13,46.14,46.07,46.09,156666.0,41.9521,41.9612,41.8975,41.9157,156666.0
2021-10-13 15:30:00,46.09,46.15,46.07,46.13,221164.0,41.9157,41.9703,41.8975,41.9521,221164.0
2021-10-13 15:35:00,46.13,46.19,46.1,46.12,245596.0,41.9521,42.0067,41.9248,41.943,245596.0
2021-10-13 15:40:00,46.13,46.13,46.03,46.04,243185.0,41.9521,41.9521,41.8612,41.8702,243185.0
2021-10-13 15:45:00,46.03,46.08,46.01,46.07,343520.0,41.8612,41.9066,41.843,41.8975,343520.0
2021-10-13 15:50:00,46.07,46.18,46.06,46.16,461915.0,41.8975,41.9976,41.8884,41.9794,461915.0
2021-10-13 15:55:00,46.16,46.17,46.02,46.04,1201887.0,41.9794,41.9885,41.8521,41.8702,1201887.0
2021-10-14 09:30:00,46.68,46.89,45.39,45.44,1198601.0,42.4523,42.6433,41.2791,41.3246,1198601.0
2021-10-14 09:35:00,45.41,45.98,44.93,45.11,1212146.0,41.2973,41.8157,40.8608,41.0245,1212146.0
2021-10-14 09:40:00,45.11,45.41,44.83,45.21,1647737.0,41.0245,41.2973,40.7698,41.1154,1647737.0
2021-10-14 09:45:00,45.2,45.24,44.92,45.02,1154625.0,41.1063,41.1427,40.8517,40.9426,1154625.0
2021-10-14 09:50:00,45.01,45.12,44.88,45.04,890591.0,40.9335,41.0336,40.8153,40.9608,890591.0
2021-10-14 09:55:00,45.05,45.31,45.04,45.26,530479.0,40.9699,41.2064,40.9608,41.1609,530479.0
2021-10-14 10:00:00,45.26,45.35,45.19,45.3,360531.0,41.1609,41.2427,41.0972,41.1973,360531.0
2021-10-14 10:05:00,45.3,45.38,45.17,45.21,493942.0,41.1973,41.27,41.079,41.1154,493942.0
2021-10-14 10:10:00,45.22,45.62,45.2,45.53,615986.0,41.1245,41.4883,41.1063,41.4064,615986.0
2021-10-14 10:15:00,45.52,45.62,45.39,45.61,312783.0,41.3973,41.4883,41.2791,41.4792,312783.0
2021-10-14 10:20:00,45.61,45.72,45.53,45.72,253518.0,41.4792,41.5792,41.4064,41.5792,253518.0
2021-10-14 10:25:00,45.73,45.78,45.66,45.69,467840.0,41.5883,41.6338,41.5247,41.5519,467840.0
2021-10-14 10:30:00,45.68,45.83,45.6,45.6,415276.0,41.5429,41.6793,41.4701,41.4701,415276.0
2021-10-14 10:35:00,45.61,45.93,45.59,45.93,421669.0,41.4792,41.7702,41.461,41.7702,421669.0
2021-10-14 10:40:00,45.93,45.93,45.85,45.89,212692.0,41.7702,41.7702,41.6975,41.7338,212692.0
2021-10-14 10:45:00,45.9,46.06,45.86,46.05,388598.0,41.7429,41.8884,41.7065,41.8793,388598.0
2021-10-14 10:50:00,46.05,46.1,45.98,46.05,292666.0,41.8793,41.9248,41.8157,41.8793,292666.0
2021-10-14 10:55:00,46.05,46.2,46.05,46.06,354344.0,41.8793,42.0158,41.8793,41.8884,354344.0
2021-10-14 11:00:00,46.05,46.36,46.01,46.25,407130.0,41.8793,42.1613,41.843,42.0612,407130.0
2021-10-14 11:05:00,46.25,46.26,46.02,46.12,185921.0,42.0612,42.0703,41.8521,41.943,185921.0
2021-10-14 11:10:00,46.12,46.12,45.84,45.87,375208.0,41.943,41.943,41.6884,41.7156,375208.0
2021-10-14 11:15:00,45.87,46.01,45.82,45.98,316172.0,41.7156,41.843,41.6702,41.8157,316172.0
2021-10-14 11:20:00,45.97,46.02,45.91,45.98,227234.0,41.8066,41.8521,41.752,41.8157,227234.0
2021-10-14 11:25:00,45.98,46.12,45.95,46.01,206331.0,41.8157,41.943,41.7884,41.843,206331.0
2021-10-14 11:30:00,46.01,46.07,45.93,46.04,197906.0,41.843,41.8975,41.7702,41.8702,197906.0
2021-10-14 11:35:00,46.03,46.09,45.95,46.08,191976.0,41.8612,41.9157,41.7884,41.9066,191976.0
2021-10-14 11:40:00,46.08,46.09,45.92,45.97,298539.0,41.9066,41.9157,41.7611,41.8066,298539.0
2021-10-14 11:45:00,45.97,45.98,45.2,45.46,2114697.0,41.8066,41.8157,41.1063,41.3428,2114697.0
2021-10-14 11:50:00,45.47,45.75,45.02,45.18,1608188.0,41.3519,41.6065,40.9426,41.0881,1608188.0
2021-10-14 11:55:00,45.2,45.45,45.1,45.34,749656.0,41.1063,41.3337,41.0154,41.2336,749656.0
2021-10-14 12:00:00,45.32,45.41,45.12,45.26,763923.0,41.2155,41.2973,41.0336,41.1609,763923.0
2021-10-14 12:05:00,45.26,45.28,45.06,45.12,627152.0,41.1609,41.1791,40.979,41.0336,627152.0
2021-10-14 12:10:00,45.12,45.34,45.12,45.28,486686.0,41.0336,41.2336,41.0336,41.1791,486686.0
2021-10-14 12:15:00,45.29,45.34,45.15,45.16,742937.0,41.1882,41.2336,41.0609,41.0699,742937.0
2021-10-14 12:20:00,45.17,45.22,45.1,45.16,1035613.0,41.079,41.1245,41.0154,41.0699,1035613.0
2021-10-14 12:25:00,45.16,45.18,45.03,45.04,701228.0,41.0699,41.0881,40.9517,40.9608,701228.0
2021-10-14 12:30:00,45.04,45.14,44.95,45.08,1015277.0,40.9608,41.0518,40.879,40.9972,1015277.0
2021-10-14 12:35:00,45.08,45.19,45.05,45.15,413813.0,40.9972,41.0972,40.9699,41.0609,413813.0
2021-10-14 12:40:00,45.15,45.15,45.03,45.04,471402.0,41.0609,41.0609,40.9517,40.9608,471402.0
2021-10-14 12:45:00,45.03,45.05,44.99,45.01,627830.0,40.9517,40.9699,40.9153,40.9335,627830.0
2021-10-14 12:50:00,45.01,45.13,45.0,45.12,455654.0,40.9335,41.0427,40.9244,41.0336,455654.0
2021-10-14 12:55:00,45.12,45.13,45.04,45.13,532411.0,41.0336,41.0427,40.9608,41.0427,532411.0
2021-10-14 13:00:00,45.13,45.13,45.02,45.04,339398.0,41.0427,41.0427,40.9426,40.9608,339398.0
2021-10-14 13:05:00,45.04,45.1,45.03,45.07,342230.0,40.9608,41.0154,40.9517,40.9881,342230.0
2021-10-14 13:10:00,45.07,45.08,45.0,45.05,259888.0,40.9881,40.9972,40.9244,40.9699,259888.0
2021-10-14 13:15:00,45.05,45.1,44.98,45.08,442532.0,40.9699,41.0154,40.9062,40.9972,442532.0
2021-10-14 13:20:00,45.08,45.3,45.08,45.26,669179.0,40.9972,41.1973,40.9972,41.1609,669179.0
2021-10-14 13:25:00,45.27,45.29,45.23,45.25,283697.0,41.17,41.1882,41.1336,41.1518,283697.0
2021-10-14 13:30:00,45.25,45.43,45.25,45.4,514062.0,41.1518,41.3155,41.1518,41.2882,514062.0
2021-10-14 13:35:00,45.4,45.48,45.38,45.38,255135.0,41.2882,41.361,41.27,41.27,255135.0
2021-10-14 13:40:00,45.38,45.43,45.36,45.37,247707.0,41.27,41.3155,41.2518,41.2609,247707.0
2021-10-14 13:45:00,45.36,45.45,45.35,45.45,247213.0,41.2518,41.3337,41.2427,41.3337,247213.0
2021-10-14 13:50:00,45.45,45.45,45.35,45.38,318710.0,41.3337,41.3337,41.2427,41.27,318710.0
2021-10-14 13:55:00,45.38,45.4,45.34,45.38,214623.0,41.27,41.2882,41.2336,41.27,214623.0
2021-10-14 14:00:00,45.38,45.44,45.34,45.34,554947.0,41.27,41.3246,41.2336,41.2336,554947.0
2021-10-14 14:05:00,45.34,45.41,45.32,45.36,301163.0,41.2336,41.2973,41.2155,41.2518,301163.0
2021-10-14 14:10:00,45.37,45.37,45.26,45.28,246183.0,41.2609,41.2609,41.1609,41.1791,246183.0
2021-10-14 14:15:00,45.29,45.41,45.28,45.39,325763.0,41.1882,41.2973,41.1791,41.2791,325763.0
2021-10-14 14:20:00,45.39,45.55,45.38,45.4,467372.0,41.2791,41.4246,41.27,41.2882,467372.0
2021-10-14 14:25:00,45.4,45.41,45.33,45.35,394238.0,41.2882,41.2973,41.2245,41.2427,394238.0
2021-10-14 14:30:00,45.34,45.35,45.24,45.25,369244.0,41.2336,41.2427,41.1427,41.1518,369244.0
2021-10-14 14:35:00,45.24,45.34,44.96,45.21,1004210.0,41.1427,41.2336,40.8881,41.1154,1004210.0
2021-10-14 14:40:00,45.2,45.31,45.2,45.28,329315.0,41.1063,41.2064,41.1063,41.1791,329315.0
2021-10-14 14:45:00,45.29,45.29,45.24,45.25,223376.0,41.1882,41.1882,41.1427,41.1518,223376.0
2021-10-14 14:50:00,45.25,45.26,45.13,45.21,408289.0,41.1518,41.1609,41.0427,41.1154,408289.0
2021-10-14 14:55:00,45.21,45.21,45.11,45.14,291805.0,41.1154,41.1154,41.0245,41.0518,291805.0
2021-10-14 15:00:00,45.14,45.16,45.11,45.15,242370.0,41.0518,41.0699,41.0245,41.0609,242370.0
2021-10-14 15:05:00,45.15,45.17,45.04,45.07,454273.0,41.0609,41.079,40.9608,40.9881,454273.0
2021-10-14 15:10:00,45.07,45.08,45.01,45.03,531472.0,40.9881,40.9972,40.9335,40.9517,531472.0
2021-10-14 15:15:00,45.03,45.5,44.99,45.05,616413.0,40.9517,41.3792,40.9153,40.9699,616413.0
2021-10-14 15:20:00,45.05,45.12,45.01,45.09,469973.0,40.9699,41.0336,40.9335,41.0063,469973.0
2021-10-14 15:25:00,45.11,45.14,45.05,45.07,407599.0,41.0245,41.0518,40.9699,40.9881,407599.0
2021-10-14 15:30:00,45.07,45.1,45.03,45.04,424370.0,40.9881,41.0154,40.9517,40.9608,424370.0
2021-10-14 15:35:00,45.05,45.06,45.0,45.04,449762.0,40.9699,40.979,40.9244,40.9608,449762.0
2021-10-14 15:40:00,45.05,45.09,44.96,44.98,798543.0,40.9699,41.0063,40.8881,40.9062,798543.0
2021-10-14 15:45:00,44.98,45.07,44.96,45.05,689868.0,40.9062,40.9881,40.8881,40.9699,689868.0
2021-10-14 15:50:00,45.06,45.2,45.03,45.18,1267887.0,40.979,41.1063,40.9517,41.0881,1267887.0
2021-10-14 15:55:00,45.18,45.37,45.13,45.29,2304884.0,41.0881,41.2609,41.0427,41.1882,2304884.0
2021-10-15 09:30:00,45.72,46.42,45.71,46.17,2356485.0,41.5792,42.2158,41.5701,41.9885,2356485.0
2021-10-15 09:35:00,46.18,46.67,46.15,46.55,1373600.0,41.9976,42.4432,41.9703,42.3341,1373600.0
2021-10-15 09:40:00,46.54,46.83,46.48,46.82,1121150.0,42.325,42.5887,42.2704,42.5796,1121150.0
2021-10-15 09:45:00,46.83,46.97,46.78,46.84,825283.0,42.5887,42.716,42.5432,42.5978,825283.0
2021-10-15 09:50:00,46.83,46.88,46.68,46.86,669486.0,42.5887,42.6342,42.4523,42.616,669486.0
2021-10-15 09:55:00,46.86,47.01,46.84,46.95,796543.0,42.616,42.7524,42.5978,42.6978,796543.0
2021-10-15 10:00:00,46.95,47.26,46.9,47.11,982084.0,42.6978,42.9798,42.6524,42.8433,982084.0
2021-10-15 10:05:00,47.12,47.34,47.07,47.22,806067.0,42.8524,43.0525,42.807,42.9434,806067.0
2021-10-15 10:10:00,47.23,47.46,47.22,47.43,681941.0,42.9525,43.1616,42.9434,43.1344,681941.0
2021-10-15 10:15:00,47.43,47.57,47.43,47.55,658102.0,43.1344,43.2617,43.1344,43.2435,658102.0
2021-10-15 10:20:00,47.54,47.68,47.47,47.56,972372.0,43.2344,43.3617,43.1707,43.2526,972372.0
2021-10-15 10:25:00,47.56,47.57,47.25,47.4,1077788.0,43.2526,43.2617,42.9707,43.1071,1077788.0
2021-10-15 10:30:00,47.4,47.65,47.39,47.64,766576.0,43.1071,43.3344,43.098,43.3253,766576.0
2021-10-15 10:35:00,47.63,47.67,47.51,47.59,612936.0,43.3162,43.3526,43.2071,43.2799,612936.0
2021-10-15 10:40:00,47.59,47.79,47.58,47.61,765490.0,43.2799,43.4618,43.2708,43.2981,765490.0
2021-10-15 10:45:00,47.61,47.78,47.6,47.77,634954.0,43.2981,43.4527,43.289,43.4436,634954.0
2021-10-15 10:50:00,47.78,47.88,47.71,47.72,529110.0,43.4527,43.5436,43.389,43.3981,529110.0
2021-10-15 10:55:00,47.71,47.74,47.64,47.73,386378.0,43.389,43.4163,43.3253,43.4072,386378.0
2021-10-15 11:00:00,47.73,47.74,47.6,47.67,406418.0,43.4072,43.4163,43.289,43.3526,406418.0
2021-10-15 11:05:00,47.67,47.73,47.57,47.72,503011.0,43.3526,43.4072,43.2617,43.3981,503011.0
2021-10-15 11:10:00,47.73,47.75,47.69,47.71,361211.0,43.4072,43.4254,43.3708,43.389,361211.0
2021-10-15 11:15:00,47.71,47.85,47.69,47.83,394285.0,43.389,43.5163,43.3708,43.4981,394285.0
2021-10-15 11:20:00,47.83,47.89,47.78,47.89,336632.0,43.4981,43.5527,43.4527,43.5527,336632.0
2021-10-15 11:25:00,47.9,47.97,47.79,47.87,520113.0,43.5618,43.6254,43.4618,43.5345,520113.0
2021-10-15 11:30:00,47.87,48.13,47.86,48.11,923129.0,43.5345,43.771,43.5254,43.7528,923129.0
2021-10-15 11:35:00,48.1,48.34,48.07,48.31,859196.0,43.7437,43.9619,43.7164,43.9347,859196.0
2021-10-15 11:40:00,48.31,48.39,48.28,48.38,762398.0,43.9347,44.0074,43.9074,43.9983,762398.0
2021-10-15 11:45:00,48.37,48.46,48.28,48.45,890567.0,43.9892,44.0711,43.9074,44.062,890567.0
2021-10-15 11:50:00,48.45,48.49,48.3,48.41,666024.0,44.062,44.0984,43.9256,44.0256,666024.0
2021-10-15 11:55:00,48.41,48.44,48.27,48.4,556532.0,44.0256,44.0529,43.8983,44.0165,556532.0
2021-10-15 12:00:00,48.4,48.43,48.25,48.28,579740.0,44.0165,44.0438,43.8801,43.9074,579740.0
2021-10-15 12:05:00,48.28,48.44,48.27,48.39,567386.0,43.9074,44.0529,43.8983,44.0074,567386.0
2021-10-15 12:10:00,48.38,48.39,48.22,48.29,531381.0,43.9983,44.0074,43.8528,43.9165,531381.0
2021-10-15 12:15:00,48.29,48.38,48.24,48.34,683250.0,43.9165,43.9983,43.871,43.9619,683250.0
2021-10-15 12:20:00,48.34,48.38,48.23,48.23,279484.0,43.9619,43.9983,43.8619,43.8619,279484.0
2021-10-15 12:25:00,48.23,48.24,48.13,48.16,643485.0,43.8619,43.871,43.771,43.7982,643485.0
2021-10-15 12:30:00,48.16,48.19,48.0,48.02,601163.0,43.7982,43.8255,43.6527,43.6709,601163.0
2021-10-15 12:35:00,48.02,48.2,48.0,48.19,391644.0,43.6709,43.8346,43.6527,43.8255,391644.0
2021-10-15 12:40:00,48.19,48.29,48.19,48.24,422255.0,43.8255,43.9165,43.8255,43.871,422255.0
2021-10-15 12:45:00,48.24,48.25,48.14,48.18,340461.0,43.871,43.8801,43.7801,43.8164,340461.0
2021-10-15 12:50:00,48.18,48.23,48.15,48.21,313087.0,43.8164,43.8619,43.7891,43.8437,313087.0
2021-10-15 12:55:00,48.21,48.29,48.21,48.28,402226.0,43.8437,43.9165,43.8437,43.9074,402226.0
2021-10-15 13:00:00,48.27,48.29,48.21,48.24,310702.0,43.8983,43.9165,43.8437,43.871,310702.0
2021-10-15 13:05:00,48.24,48.39,48.23,48.36,391460.0,43.871,44.0074,43.8619,43.9801,391460.0
2021-10-15 13:10:00,48.36,48.37,48.26,48.26,258193.0,43.9801,43.9892,43.8892,43.8892,258193.0
2021-10-15 13:15:00,48.27,48.3,48.24,48.24,251564.0,43.8983,43.9256,43.871,43.871,251564.0
2021-10-15 13:20:00,48.25,48.26,48.21,48.24,182353.0,43.8801,43.8892,43.8437,43.871,182353.0
2021-10-15 13:25:00,48.24,48.3,48.24,48.24,268125.0,43.871,43.9256,43.871,43.871,268125.0
2021-10-15 13:30:00,48.25,48.31,48.24,48.3,244841.0,43.8801,43.9347,43.871,43.9256,244841.0
2021-10-15 13:35:00,48.3,48.31,48.19,48.24,307677.0,43.9256,43.9347,43.8255,43.871,307677.0
2021-10-15 13:40:00,48.24,48.29,48.19,48.29,215075.0,43.871,43.9165,43.8255,43.9165,215075.0
2021-10-15 13:45:00,48.29,48.33,48.27,48.32,281704.0,43.9165,43.9528,43.8983,43.9438,281704.0
2021-10-15 13:50:00,48.32,48.36,48.29,48.35,280782.0,43.9438,43.9801,43.9165,43.971,280782.0
2021-10-15 13:55:00,48.35,48.36,48.31,48.34,329118.0,43.971,43.9801,43.9347,43.9619,329118.0
2021-10-15 14:00:00,48.33,48.45,48.31,48.45,448157.0,43.9528,44.062,43.9347,44.062,448157.0
2021-10-15 14:05:00,48.44,48.47,48.4,48.43,341183.0,44.0529,44.0802,44.0165,44.0438,341183.0
2021-10-15 14:10:00,48.43,48.49,48.4,48.45,365840.0,44.0438,44.0984,44.0165,44.062,365840.0
2021-10-15 14:15:00,48.45,48.62,48.44,48.59,1055673.0,44.062,44.2166,44.0529,44.1893,1055673.0
2021-10-15 14:20:00,48.6,48.61,48.52,48.55,376962.0,44.1984,44.2075,44.1256,44.1529,376962.0
2021-10-15 14:25:00,48.54,48.59,48.5,48.59,224562.0,44.1438,44.1893,44.1074,44.1893,224562.0
2021-10-15 14:30:00,48.59,48.62,48.52,48.53,385214.0,44.1893,44.2166,44.1256,44.1347,385214.0
2021-10-15 14:35:00,48.52,48.53,48.41,48.48,539148.0,44.1256,44.1347,44.0256,44.0893,539148.0
2021-10-15 14:40:00,48.48,48.5,48.44,48.45,345028.0,44.0893,44.1074,44.0529,44.062,345028.0
2021-10-15 14:45:00,48.46,48.52,48.43,48.51,263391.0,44.0711,44.1256,44.0438,44.1165,263391.0
2021-10-15 14:50:00,48.51,48.53,48.35,48.45,605064.0,44.1165,44.1347,43.971,44.062,605064.0
2021-10-15 14:55:00,48.45,48.62,48.44,48.6,445550.0,44.062,44.2166,44.0529,44.1984,445550.0
2021-10-15 15:00:00,48.59,48.65,48.5,48.54,439702.0,44.1893,44.2439,44.1074,44.1438,439702.0
2021-10-15 15:05:00,48.54,48.56,48.5,48.51,318874.0,44.1438,44.162,44.1074,44.1165,318874.0
2021-10-15 15:10:00,48.51,48.62,48.51,48.62,295805.0,44.1165,44.2166,44.1165,44.2166,295805.0
2021-10-15 15:15:00,48.61,48.67,48.59,48.63,508383.0,44.2075,44.2621,44.1893,44.2257,508383.0
2021-10-15 15:20:00,48.63,48.65,48.61,48.63,399474.0,44.2257,44.2439,44.2075,44.2257,399474.0
2021-10-15 15:25:00,48.63,48.74,48.62,48.7,749943.0,44.2257,44.3257,44.2166,44.2893,749943.0
2021-10-15 15:30:00,48.69,48.71,48.55,48.55,883521.0,44.2802,44.2984,44.1529,44.1529,883521.0
2021-10-15 15:35:00,48.56,48.61,48.55,48.55,622828.0,44.162,44.2075,44.1529,44.1529,622828.0
2021-10-15 15:40:00,48.55,48.55,48.48,48.54,603245.0,44.1529,44.1529,44.0893,44.1438,603245.0
2021-10-15 15:45:00,48.53,48.55,48.44,48.46,837189.0,44.1347,44.1529,44.0529,44.0711,837189.0
2021-10-15 15:50:00,48.46,48.47,48.27,48.3,1605859.0,44.0711,44.0802,43.8983,43.9256,1605859.0
2021-10-15 15:55:00,48.3,48.46,48.26,48.37,3134526.0,43.9256,44.0711,43.8892,43.9892,3134526.0
2021-10-18 09:30:00,48.19,48.68,48.14,48.63,705178.0,43.8255,44.2711,43.7801,44.2257,705178.0
2021-10-18 09:35:00,48.63,48.78,48.47,48.73,879211.0,44.2257,44.3621,44.0802,44.3166,879211.0
2021-10-18 09:40:00,48.73,49.14,48.57,49.1,984691.0,44.3166,44.6895,44.1711,44.6531,984691.0
2021-10-18 09:45:00,49.1,49.48,49.1,49.41,805405.0,44.6531,44.9987,44.6531,44.935,805405.0
2021-10-18 09:50:00,49.41,49.41,49.11,49.18,513992.0,44.935,44.935,44.6622,44.7259,513992.0
2021-10-18 09:55:00,49.18,49.22,49.05,49.16,328040.0,44.7259,44.7622,44.6076,44.7077,328040.0
2021-10-18 10:00:00,49.16,49.19,49.05,49.08,289200.0,44.7077,44.735,44.6076,44.6349,289200.0
2021-10-18 10:05:00,49.08,49.17,48.98,49.13,301160.0,44.6349,44.7168,44.544,44.6804,301160.0
2021-10-18 10:10:00,49.14,49.23,49.08,49.21,426305.0,44.6895,44.7713,44.6349,44.7531,426305.0
2021-10-18 10:15:00,49.21,49.37,49.19,49.34,443915.0,44.7531,44.8987,44.735,44.8714,443915.0
2021-10-18 10:20:00,49.34,49.35,49.22,49.34,280477.0,44.8714,44.8805,44.7622,44.8714,280477.0
2021-10-18 10:25:00,49.34,49.65,49.32,49.63,690994.0,44.8714,45.1533,44.8532,45.1351,690994.0
2021-10-18 10:30:00,49.62,49.64,49.46,49.51,411849.0,45.126,45.1442,44.9805,45.026,411849.0
2021-10-18 10:35:00,49.51,49.58,49.46,49.57,295698.0,45.026,45.0896,44.9805,45.0805,295698.0
2021-10-18 10:40:00,49.58,49.68,49.56,49.67,385649.0,45.0896,45.1806,45.0714,45.1715,385649.0
2021-10-18 10:45:00,49.67,49.71,49.58,49.65,423832.0,45.1715,45.2079,45.0896,45.1533,423832.0
2021-10-18 10:50:00,49.65,49.66,49.52,49.52,317021.0,45.1533,45.1624,45.0351,45.0351,317021.0
2021-10-18 10:55:00,49.52,49.52,49.43,49.43,287912.0,45.0351,45.0351,44.9532,44.9532,287912.0
2021-10-18 11:00:00,49.44,49.53,49.39,49.52,308188.0,44.9623,45.0442,44.9168,45.0351,308188.0
2021-10-18 11:05:00,49.52,49.58,49.47,49.48,377631.0,45.0351,45.0896,44.9896,44.9987,377631.0
2021-10-18 11:10:00,49.49,49.5,49.45,49.46,230695.0,45.0078,45.0169,44.9714,44.9805,230695.0
2021-10-18 11:15:00,49.47,49.59,49.45,49.59,278790.0,44.9896,45.0987,44.9714,45.0987,278790.0
2021-10-18 11:20:00,49.58,49.61,49.53,49.56,211258.0,45.0896,45.1169,45.0442,45.0714,211258.0
2021-10-18 11:25:00,49.56,49.59,49.4,49.4,281818.0,45.0714,45.0987,44.9259,44.9259,281818.0
2021-10-18 11:30:00,49.4,49.45,49.37,49.43,282424.0,44.9259,44.9714,44.8987,44.9532,282424.0
2021-10-18 11:35:00,49.43,49.44,49.34,49.38,427134.0,44.9532,44.9623,44.8714,44.9077,427134.0
2021-10-18 11:40:00,49.38,49.4,49.3,49.4,310733.0,44.9077,44.9259,44.835,44.9259,310733.0
2021-10-18 11:45:00,49.4,49.6,49.39,49.59,379189.0,44.9259,45.1078,44.9168,45.0987,379189.0
2021-10-18 11:50:00,49.59,49.61,49.52,49.55,237982.0,45.0987,45.1169,45.0351,45.0624,237982.0
2021-10-18 11:55:00,49.55,49.56,49.5,49.53,231158.0,45.0624,45.0714,45.0169,45.0442,231158.0
2021-10-18 12:00:00,49.54,49.57,49.51,49.54,362779.0,45.0533,45.0805,45.026,45.0533,362779.0
2021-10-18 12:05:00,49.54,49.57,49.53,49.54,218890.0,45.0533,45.0805,45.0442,45.0533,218890.0
2021-10-18 12:10:00,49.54,49.57,49.49,49.49,244268.0,45.0533,45.0805,45.0078,45.0078,244268.0
2021-10-18 12:15:00,49.49,49.5,49.39,49.4,244149.0,45.0078,45.0169,44.9168,44.9259,244149.0
2021-10-18 12:20:00,49.4,49.46,49.39,49.42,220534.0,44.9259,44.9805,44.9168,44.9441,220534.0
2021-10-18 12:25:00,49.43,49.47,49.4,49.45,168689.0,44.9532,44.9896,44.9259,44.9714,168689.0
2021-10-18 12:30:00,49.44,49.45,49.4,49.43,131587.0,44.9623,44.9714,44.9259,44.9532,131587.0
2021-10-18 12:35:00,49.43,49.43,49.4,49.41,119455.0,44.9532,44.9532,44.9259,44.935,119455.0
2021-10-18 12:40:00,49.41,49.48,49.36,49.38,219293.0,44.935,44.9987,44.8896,44.9077,219293.0
2021-10-18 12:45:00,49.37,49.38,49.35,49.37,160002.0,44.8987,44.9077,44.8805,44.8987,160002.0
2021-10-18 12:50:00,49.36,49.36,49.29,49.35,235921.0,44.8896,44.8896,44.8259,44.8805,235921.0
2021-10-18 12:55:00,49.35,49.39,49.33,49.37,189953.0,44.8805,44.9168,44.8623,44.8987,189953.0
2021-10-18 13:00:00,49.36,49.4,49.34,49.37,199326.0,44.8896,44.9259,44.8714,44.8987,199326.0
2021-10-18 13:05:00,49.38,49.39,49.33,49.38,109777.0,44.9077,44.9168,44.8623,44.9077,109777.0
2021-10-18 13:10:00,49.38,49.44,49.38,49.41,217958.0,44.9077,44.9623,44.9077,44.935,217958.0
2021-10-18 13:15:00,49.41,49.42,49.35,49.39,171246.0,44.935,44.9441,44.8805,44.9168,171246.0
2021-10-18 13:20:00,49.4,49.45,49.39,49.42,136202.0,44.9259,44.9714,44.9168,44.9441,136202.0
2021-10-18 13:25:00,49.43,49.44,49.39,49.43,166223.0,44.9532,44.9623,44.9168,44.9532,166223.0
2021-10-18 13:30:00,49.43,49.43,49.36,49.37,180447.0,44.9532,44.9532,44.8896,44.8987,180447.0
2021-10-18 13:35:00,49.37,49.41,49.36,49.37,139628.0,44.8987,44.935,44.8896,44.8987,139628.0
2021-10-18 13:40:00,49.37,49.47,49.37,49.46,273468.0,44.8987,44.9896,44.8987,44.9805,273468.0
2021-10-18 13:45:00,49.47,49.47,49.38,49.4,209959.0,44.9896,44.9896,44.9077,44.9259,209959.0
2021-10-18 13:50:00,49.41,49.51,49.4,49.47,275400.0,44.935,45.026,44.9259,44.9896,275400.0
2021-10-18 13:55:00,49.47,49.48,49.41,49.41,183324.0,44.9896,44.9987,44.935,44.935,183324.0
2021-10-18 14:00:00,49.41,49.41,49.32,49.37,227164.0,44.935,44.935,44.8532,44.8987,227164.0
2021-10-18 14:05:00,49.38,49.44,49.36,49.42,208983.0,44.9077,44.9623,44.8896,44.9441,208983.0
2021-10-18 14:10:00,49.43,49.49,49.41,49.48,191286.0,44.9532,45.0078,44.935,44.9987,191286.0
2021-10-18 14:15:00,49.48,49.49,49.44,49.48,209239.0,44.9987,45.0078,44.9623,44.9987,209239.0
2021-10-18 14:20:00,49.47,49.48,49.44,49.45,177955.0,44.9896,44.9987,44.9623,44.9714,177955.0
2021-10-18 14:25:00,49.45,49.51,49.42,49.5,237683.0,44.9714,45.026,44.9441,45.0169,237683.0
2021-10-18 14:30:00,49.49,49.5,49.42,49.44,150334.0,45.0078,45.0169,44.9441,44.9623,150334.0
2021-10-18 14:35:00,49.43,49.46,49.4,49.44,175549.0,44.9532,44.9805,44.9259,44.9623,175549.0
2021-10-18 14:40:00,49.43,49.49,49.43,49.47,174869.0,44.9532,45.0078,44.9532,44.9896,174869.0
2021-10-18 14:45:00,49.47,49.51,49.43,49.45,254328.0,44.9896,45.026,44.9532,44.9714,254328.0
2021-10-18 14:50:00,49.45,49.49,49.44,49.48,239211.0,44.9714,45.0078,44.9623,44.9987,239211.0
2021-10-18 14:55:00,49.48,49.53,49.47,49.51,261229.0,44.9987,45.0442,44.9896,45.026,261229.0
2021-10-18 15:00:00,49.5,49.53,49.43,49.51,283680.0,45.0169,45.0442,44.9532,45.026,283680.0
2021-10-18 15:05:00,49.5,49.5,49.46,49.48,223326.0,45.0169,45.0169,44.9805,44.9987,223326.0
2021-10-18 15:10:00,49.48,49.57,49.43,49.44,377302.0,44.9987,45.0805,44.9532,44.9623,377302.0
2021-10-18 15:15:00,49.44,49.48,49.42,49.48,338550.0,44.9623,44.9987,44.9441,44.9987,338550.0
2021-10-18 15:20:00,49.47,49.52,49.44,49.48,279211.0,44.9896,45.0351,44.9623,44.9987,279211.0
2021-10-18 15:25:00,49.48,49.53,49.43,49.53,335183.0,44.9987,45.0442,44.9532,45.0442,335183.0
2021-10-18 15:30:00,49.52,49.54,49.48,49.5,380109.0,45.0351,45.0533,44.9987,45.0169,380109.0
2021-10-18 15:35:00,49.5,49.53,49.48,49.52,390088.0,45.0169,45.0442,44.9987,45.0351,390088.0
2021-10-18 15:40:00,49.52,49.59,49.51,49.59,450275.0,45.0351,45.0987,45.026,45.0987,450275.0
2021-10-18 15:45:00,49.59,49.6,49.46,49.46,534546.0,45.0987,45.1078,44.9805,44.9805,534546.0
2021-10-18 15:50:00,49.47,49.52,49.38,49.41,1220301.0,44.9896,45.0351,44.9077,44.935,1220301.0
2021-10-18 15:55:00,49.41,49.47,49.4,49.43,1516709.0,44.935,44.9896,44.9259,44.9532,1516709.0
2021-10-19 09:30:00,49.64,49.67,49.47,49.61,544798.0,45.1442,45.1715,44.9896,45.1169,544798.0
2021-10-19 09:35:00,49.6,49.6,49.28,49.3,484594.0,45.1078,45.1078,44.8168,44.835,484594.0
2021-10-19 09:40:00,49.31,49.74,49.31,49.66,535043.0,44.8441,45.2351,44.8441,45.1624,535043.0
2021-10-19 09:45:00,49.66,49.75,49.52,49.56,387142.0,45.1624,45.2442,45.0351,45.0714,387142.0
2021-10-19 09:50:00,49.56,49.7,49.54,49.7,381094.0,45.0714,45.1988,45.0533,45.1988,381094.0
2021-10-19 09:55:00,49.7,49.76,49.64,49.69,469918.0,45.1988,45.2533,45.1442,45.1897,469918.0
2021-10-19 10:00:00,49.71,49.82,49.66,49.79,457380.0,45.2079,45.3079,45.1624,45.2806,457380.0
2021-10-19 10:05:00,49.79,49.84,49.77,49.83,270356.0,45.2806,45.3261,45.2624,45.317,270356.0
2021-10-19 10:10:00,49.83,49.94,49.79,49.87,394933.0,45.317,45.417,45.2806,45.3534,394933.0
2021-10-19 10:15:00,49.88,49.96,49.87,49.93,364171.0,45.3625,45.4352,45.3534,45.4079,364171.0
2021-10-19 10:20:00,49.94,49.94,49.75,49.83,252920.0,45.417,45.417,45.2442,45.317,252920.0
2021-10-19 10:25:00,49.83,49.88,49.8,49.84,163341.0,45.317,45.3625,45.2897,45.3261,163341.0
2021-10-19 10:30:00,49.84,49.89,49.84,49.88,364947.0,45.3261,45.3716,45.3261,45.3625,364947.0
2021-10-19 10:35:00,49.88,49.95,49.87,49.95,239967.0,45.3625,45.4261,45.3534,45.4261,239967.0
2021-10-19 10:40:00,49.94,49.99,49.94,49.97,304903.0,45.417,45.4625,45.417,45.4443,304903.0
2021-10-19 10:45:00,49.97,49.98,49.89,49.94,189874.0,45.4443,45.4534,45.3716,45.417,189874.0
2021-10-19 10:50:00,49.95,50.0,49.94,49.98,171808.0,45.4261,45.4716,45.417,45.4534,171808.0
2021-10-19 10:55:00,49.98,50.11,49.98,50.08,984549.0,45.4534,45.5716,45.4534,45.5444,984549.0
2021-10-19 11:00:00,50.08,50.14,50.05,50.12,282522.0,45.5444,45.5989,45.5171,45.5807,282522.0
2021-10-19 11:05:00,50.12,50.19,50.11,50.12,264890.0,45.5807,45.6444,45.5716,45.5807,264890.0
2021-10-19 11:10:00,50.13,50.16,50.02,50.05,268357.0,45.5898,45.6171,45.4898,45.5171,268357.0
2021-10-19 11:15:00,50.05,50.1,50.04,50.08,216928.0,45.5171,45.5625,45.508,45.5444,216928.0
2021-10-19 11:20:00,50.07,50.1,49.98,50.02,193471.0,45.5353,45.5625,45.4534,45.4898,193471.0
2021-10-19 11:25:00,50.02,50.04,49.99,50.02,134769.0,45.4898,45.508,45.4625,45.4898,134769.0
2021-10-19 11:30:00,50.03,50.04,49.99,50.02,154129.0,45.4989,45.508,45.4625,45.4898,154129.0
2021-10-19 11:35:00,50.03,50.17,50.02,50.16,246462.0,45.4989,45.6262,45.4898,45.6171,246462.0
2021-10-19 11:40:00,50.16,50.25,50.16,50.23,344864.0,45.6171,45.699,45.6171,45.6808,344864.0
2021-10-19 11:45:00,50.23,50.28,50.18,50.23,286603.0,45.6808,45.7262,45.6353,45.6808,286603.0
2021-10-19 11:50:00,50.23,50.26,50.18,50.26,176940.0,45.6808,45.708,45.6353,45.708,176940.0
2021-10-19 11:55:00,50.26,50.26,50.15,50.22,198161.0,45.708,45.708,45.608,45.6717,198161.0
2021-10-19 12:00:00,50.21,50.22,50.15,50.19,206566.0,45.6626,45.6717,45.608,45.6444,206566.0
2021-10-19 12:05:00,50.19,50.25,50.18,50.24,177816.0,45.6444,45.699,45.6353,45.6899,177816.0
2021-10-19 12:10:00,50.24,50.27,50.21,50.23,224833.0,45.6899,45.7171,45.6626,45.6808,224833.0
2021-10-19 12:15:00,50.23,50.26,50.21,50.24,163544.0,45.6808,45.708,45.6626,45.6899,163544.0
2021-10-19 12:20:00,50.24,50.25,50.05,50.07,387624.0,45.6899,45.699,45.5171,45.5353,387624.0
2021-10-19 12:25:00,50.06,50.08,49.99,50.05,365794.0,45.5262,45.5444,45.4625,45.5171,365794.0
2021-10-19 12:30:00,50.06,50.08,49.94,49.98,245582.0,45.5262,45.5444,45.417,45.4534,245582.0
2021-10-19 12:35:00,49.98,50.06,49.97,50.02,216722.0,45.4534,45.5262,45.4443,45.4898,216722.0
2021-10-19 12:40:00,50.02,50.08,50.0,50.08,118428.0,45.4898,45.5444,45.4716,45.5444,118428.0
2021-10-19 12:45:00,50.08,50.13,50.03,50.04,183263.0,45.5444,45.5898,45.4989,45.508,183263.0
2021-10-19 12:50:00,50.04,50.11,50.01,50.09,148170.0,45.508,45.5716,45.4807,45.5534,148170.0
2021-10-19 12:55:00,50.09,50.16,50.09,50.15,137196.0,45.5534,45.6171,45.5534,45.608,137196.0
2021-10-19 13:00:00,50.16,50.17,50.04,50.05,140399.0,45.6171,45.6262,45.508,45.5171,140399.0
2021-10-19 13:05:00,50.05,50.08,49.99,50.07,301383.0,45.5171,45.5444,45.4625,45.5353,301383.0
2021-10-19 13:10:00,50.08,50.12,50.04,50.11,113646.0,45.5444,45.5807,45.508,45.5716,113646.0
2021-10-19 13:15:00,50.11,50.13,50.09,50.11,185295.0,45.5716,45.5898,45.5534,45.5716,185295.0
2021-10-19 13:20:00,50.1,50.12,50.06,50.1,222229.0,45.5625,45.5807,45.5262,45.5625,222229.0
2021-10-19 13:25:00,50.1,50.1,50.04,50.08,127307.0,45.5625,45.5625,45.508,45.5444,127307.0
2021-10-19 13:30:00,50.08,50.1,50.05,50.09,149170.0,45.5444,45.5625,45.5171,45.5534,149170.0
2021-10-19 13:35:00,50.1,50.11,50.03,50.05,228354.0,45.5625,45.5716,45.4989,45.5171,228354.0
2021-10-19 13:40:00,50.05,50.1,50.03,50.08,172098.0,45.5171,45.5625,45.4989,45.5444,172098.0
2021-10-19 13:45:00,50.08,50.17,50.08,50.14,190099.0,45.5444,45.6262,45.5444,45.5989,190099.0
2021-10-19 13:50:00,50.14,50.18,50.12,50.18,125617.0,45.5989,45.6353,45.5807,45.6353,125617.0
2021-10-19 13:55:00,50.17,50.19,50.15,50.15,181702.0,45.6262,45.6444,45.608,45.608,181702.0
2021-10-19 14:00:00,50.16,50.18,50.09,50.1,170093.0,45.6171,45.6353,45.5534,45.5625,170093.0
2021-10-19 14:05:00,50.1,50.14,50.06,50.09,168785.0,45.5625,45.5989,45.5262,45.5534,168785.0
2021-10-19 14:10:00,50.09,50.14,50.09,50.14,143130.0,45.5534,45.5989,45.5534,45.5989,143130.0
2021-10-19 14:15:00,50.14,50.2,50.14,50.2,124256.0,45.5989,45.6535,45.5989,45.6535,124256.0
2021-10-19 14:20:00,50.2,50.23,50.16,50.22,238282.0,45.6535,45.6808,45.6171,45.6717,238282.0
2021-10-19 14:25:00,50.23,50.25,50.14,50.15,206216.0,45.6808,45.699,45.5989,45.608,206216.0
2021-10-19 14:30:00,50.14,50.15,50.05,50.11,180126.0,45.5989,45.608,45.5171,45.5716,180126.0
2021-10-19 14:35:00,50.1,50.13,50.08,50.12,161826.0,45.5625,45.5898,45.5444,45.5807,161826.0
2021-10-19 14:40:00,50.13,50.14,50.11,50.13,148714.0,45.5898,45.5989,45.5716,45.5898,148714.0
2021-10-19 14:45:00,50.13,50.18,50.12,50.18,204269.0,45.5898,45.6353,45.5807,45.6353,204269.0
2021-10-19 14:50:00,50.18,50.25,50.17,50.23,180324.0,45.6353,45.699,45.6262,45.6808,180324.0
2021-10-19 14:55:00,50.23,50.24,50.19,50.22,196177.0,45.6808,45.6899,45.6444,45.6717,196177.0
2021-10-19 15:00:00,50.22,50.26,50.21,50.23,228475.0,45.6717,45.708,45.6626,45.6808,228475.0
2021-10-19 15:05:00,50.24,50.27,50.22,50.26,304325.0,45.6899,45.7171,45.6717,45.708,304325.0
2021-10-19 15:10:00,50.26,50.29,50.26,50.28,393679.0,45.708,45.7353,45.708,45.7262,393679.0
2021-10-19 15:15:00,50.28,50.35,50.27,50.34,394046.0,45.7262,45.7899,45.7171,45.7808,394046.0
2021-10-19 15:20:00,50.33,50.34,50.26,50.26,362558.0,45.7717,45.7808,45.708,45.708,362558.0
2021-10-19 15:25:00,50.27,50.3,50.23,50.25,252596.0,45.7171,45.7444,45.6808,45.699,252596.0
2021-10-19 15:30:00,50.25,50.25,50.15,50.22,322139.0,45.699,45.699,45.608,45.6717,322139.0
2021-10-19 15:35:00,50.22,50.31,50.22,50.28,416134.0,45.6717,45.7535,45.6717,45.7262,416134.0
2021-10-19 15:40:00,50.27,50.29,50.24,50.25,284402.0,45.7171,45.7353,45.6899,45.699,284402.0
2021-10-19 15:45:00,50.25,50.27,50.22,50.23,343069.0,45.699,45.7171,45.6717,45.6808,343069.0
2021-10-19 15:50:00,50.23,50.3,50.23,50.29,501084.0,45.6808,45.7444,45.6808,45.7353,501084.0
2021-10-19 15:55:00,50.28,50.35,50.24,50.34,1583475.0,45.7262,45.7899,45.6899,45.7808,1583475.0
2021-10-20 09:30:00,50.19,50.19,49.93,50.09,669187.0,45.6444,45.6444,45.4079,45.5534,669187.0
2021-10-20 09:35:00,50.09,50.21,49.86,49.88,356878.0,45.5534,45.6626,45.3443,45.3625,356878.0
2021-10-20 09:40:00,49.9,50.0,49.74,49.8,480534.0,45.3807,45.4716,45.2351,45.2897,480534.0
2021-10-20 09:45:00,49.79,49.87,49.71,49.86,444247.0,45.2806,45.3534,45.2079,45.3443,444247.0
2021-10-20 09:50:00,49.87,49.98,49.86,49.87,495541.0,45.3534,45.4534,45.3443,45.3534,495541.0
2021-10-20 09:55:00,49.88,49.92,49.84,49.91,274187.0,45.3625,45.3988,45.3261,45.3897,274187.0
2021-10-20 10:00:00,49.91,49.92,49.85,49.9,279775.0,45.3897,45.3988,45.3352,45.3807,279775.0
2021-10-20 10:05:00,49.9,49.9,49.78,49.8,417333.0,45.3807,45.3807,45.2715,45.2897,417333.0
2021-10-20 10:10:00,49.8,49.95,49.78,49.89,395939.0,45.2897,45.4261,45.2715,45.3716,395939.0
2021-10-20 10:15:00,49.89,49.9,49.78,49.83,331060.0,45.3716,45.3807,45.2715,45.317,331060.0
2021-10-20 10:20:00,49.83,50.0,49.82,50.0,314518.0,45.317,45.4716,45.3079,45.4716,314518.0
2021-10-20 10:25:00,50.0,50.1,49.99,50.03,264264.0,45.4716,45.5625,45.4625,45.4989,264264.0
2021-10-20 10:30:00,50.04,50.06,49.95,50.04,328623.0,45.508,45.5262,45.4261,45.508,328623.0
2021-10-20 10:35:00,50.04,50.1,50.01,50.08,211147.0,45.508,45.5625,45.4807,45.5444,211147.0
2021-10-20 10:40:00,50.08,50.19,50.07,50.14,291927.0,45.5444,45.6444,45.5353,45.5989,291927.0
2021-10-20 10:45:00,50.14,50.15,50.08,50.09,261845.0,45.5989,45.608,45.5444,45.5534,261845.0
2021-10-20 10:50:00,50.08,50.13,49.98,50.01,282097.0,45.5444,45.5898,45.4534,45.4807,282097.0
2021-10-20 10:55:00,50.02,50.09,49.96,50.04,303520.0,45.4898,45.5534,45.4352,45.508,303520.0
2021-10-20 11:00:00,50.05,50.13,50.04,50.05,248779.0,45.5171,45.5898,45.508,45.5171,248779.0
2021-10-20 11:05:00,50.06,50.11,49.99,50.01,228459.0,45.5262,45.5716,45.4625,45.4807,228459.0
2021-10-20 11:10:00,50.01,50.1,50.0,50.04,278837.0,45.4807,45.5625,45.4716,45.508,278837.0
2021-10-20 11:15:00,50.04,50.07,49.98,50.01,236024.0,45.508,45.5353,45.4534,45.4807,236024.0
2021-10-20 11:20:00,50.01,50.06,49.97,49.99,269600.0,45.4807,45.5262,45.4443,45.4625,269600.0
2021-10-20 11:25:00,50.0,50.01,49.87,49.9,260971.0,45.4716,45.4807,45.3534,45.3807,260971.0
2021-10-20 11:30:00,49.9,49.96,49.84,49.96,225012.0,45.3807,45.4352,45.3261,45.4352,225012.0
2021-10-20 11:35:00,49.96,49.98,49.84,49.85,269545.0,45.4352,45.4534,45.3261,45.3352,269545.0
2021-10-20 11:40:00,49.85,49.88,49.75,49.76,224410.0,45.3352,45.3625,45.2442,45.2533,224410.0
2021-10-20 11:45:00,49.76,49.88,49.75,49.88,154146.0,45.2533,45.3625,45.2442,45.3625,154146.0
2021-10-20 11:50:00,49.88,49.95,49.86,49.88,239061.0,45.3625,45.4261,45.3443,45.3625,239061.0
2021-10-20 11:55:00,49.88,49.95,49.83,49.93,171725.0,45.3625,45.4261,45.317,45.4079,171725.0
2021-10-20 12:00:00,49.93,49.98,49.91,49.94,214238.0,45.4079,45.4534,45.3897,45.417,214238.0
2021-10-20 12:05:00,49.94,49.98,49.91,49.97,138766.0,45.417,45.4534,45.3897,45.4443,138766.0
2021-10-20 12:10:00,49.97,50.06,49.96,50.05,138653.0,45.4443,45.5262,45.4352,45.5171,138653.0
2021-10-20 12:15:00,50.05,50.1,50.04,50.05,161019.0,45.5171,45.5625,45.508,45.5171,161019.0
2021-10-20 12:20:00,50.05,50.13,50.04,50.12,182102.0,45.5171,45.5898,45.508,45.5807,182102.0
2021-10-20 12:25:00,50.12,50.18,50.09,50.16,233691.0,45.5807,45.6353,45.5534,45.6171,233691.0
2021-10-20 12:30:00,50.17,50.2,50.14,50.15,205749.0,45.6262,45.6535,45.5989,45.608,205749.0
2021-10-20 12:35:00,50.16,50.18,50.11,50.16,177343.0,45.6171,45.6353,45.5716,45.6171,177343.0
2021-10-20 12:40:00,50.17,50.17,50.09,50.15,287731.0,45.6262,45.6262,45.5534,45.608,287731.0
2021-10-20 12:45:00,50.14,50.15,50.07,50.12,252588.0,45.5989,45.608,45.5353,45.5807,252588.0
2021-10-20 12:50:00,50.12,50.16,50.11,50.14,149712.0,45.5807,45.6171,45.5716,45.5989,149712.0
2021-10-20 12:55:00,50.14,50.17,50.13,50.16,163064.0,45.5989,45.6262,45.5898,45.6171,163064.0
2021-10-20 13:00:00,50.16,50.22,50.14,50.22,214577.0,45.6171,45.6717,45.5989,45.6717,214577.0
2021-10-20 13:05:00,50.22,50.3,50.2,50.27,176535.0,45.6717,45.7444,45.6535,45.7171,176535.0
2021-10-20 13:10:00,50.28,50.33,50.27,50.3,185334.0,45.7262,45.7717,45.7171,45.7444,185334.0
2021-10-20 13:15:00,50.31,50.33,50.24,50.27,240414.0,45.7535,45.7717,45.6899,45.7171,240414.0
2021-10-20 13:20:00,50.27,50.29,50.2,50.28,186786.0,45.7171,45.7353,45.6535,45.7262,186786.0
2021-10-20 13:25:00,50.28,50.29,50.22,50.27,172014.0,45.7262,45.7353,45.6717,45.7171,172014.0
2021-10-20 13:30:00,50.27,50.29,50.24,50.27,155912.0,45.7171,45.7353,45.6899,45.7171,155912.0
2021-10-20 13:35:00,50.27,50.28,50.24,50.24,162051.0,45.7171,45.7262,45.6899,45.6899,162051.0
2021-10-20 13:40:00,50.24,50.29,50.2,50.27,140897.0,45.6899,45.7353,45.6535,45.7171,140897.0
2021-10-20 13:45:00,50.28,50.28,50.22,50.23,113494.0,45.7262,45.7262,45.6717,45.6808,113494.0
2021-10-20 13:50:00,50.24,50.26,50.19,50.22,140467.0,45.6899,45.708,45.6444,45.6717,140467.0
2021-10-20 13:55:00,50.22,50.22,50.14,50.19,159107.0,45.6717,45.6717,45.5989,45.6444,159107.0
2021-10-20 14:00:00,50.19,50.28,50.17,50.26,198836.0,45.6444,45.7262,45.6262,45.708,198836.0
2021-10-20 14:05:00,50.26,50.28,50.23,50.27,142927.0,45.708,45.7262,45.6808,45.7171,142927.0
2021-10-20 14:10:00,50.28,50.33,50.25,50.33,271769.0,45.7262,45.7717,45.699,45.7717,271769.0
2021-10-20 14:15:00,50.33,50.39,50.32,50.37,226989.0,45.7717,45.8263,45.7626,45.8081,226989.0
2021-10-20 14:20:00,50.37,50.39,50.32,50.32,213523.0,45.8081,45.8263,45.7626,45.7626,213523.0
2021-10-20 14:25:00,50.32,50.33,50.27,50.28,192565.0,45.7626,45.7717,45.7171,45.7262,192565.0
2021-10-20 14:30:00,50.28,50.32,50.24,50.25,128203.0,45.7262,45.7626,45.6899,45.699,128203.0
2021-10-20 14:35:00,50.26,50.33,50.24,50.32,238507.0,45.708,45.7717,45.6899,45.7626,238507.0
2021-10-20 14:40:00,50.32,50.33,50.29,50.3,172637.0,45.7626,45.7717,45.7353,45.7444,172637.0
2021-10-20 14:45:00,50.3,50.31,50.25,50.28,136165.0,45.7444,45.7535,45.699,45.7262,136165.0
2021-10-20 14:50:00,50.29,50.32,50.28,50.3,199281.0,45.7353,45.7626,45.7262,45.7444,199281.0
2021-10-20 14:55:00,50.3,50.31,50.27,50.29,220552.0,45.7444,45.7535,45.7171,45.7353,220552.0
2021-10-20 15:00:00,50.29,50.3,50.24,50.25,265202.0,45.7353,45.7444,45.6899,45.699,265202.0
2021-10-20 15:05:00,50.26,50.27,50.19,50.22,319603.0,45.708,45.7171,45.6444,45.6717,319603.0
2021-10-20 15:10:00,50.21,50.25,50.2,50.23,242599.0,45.6626,45.699,45.6535,45.6808,242599.0
2021-10-20 15:15:00,50.23,50.25,50.2,50.25,241492.0,45.6808,45.699,45.6535,45.699,241492.0
2021-10-20 15:20:00,50.24,50.26,50.21,50.25,256802.0,45.6899,45.708,45.6626,45.699,256802.0
2021-10-20 15:25:00,50.25,50.27,50.22,50.26,225581.0,45.699,45.7171,45.6717,45.708,225581.0
2021-10-20 15:30:00,50.26,50.27,50.23,50.23,336331.0,45.708,45.7171,45.6808,45.6808,336331.0
2021-10-20 15:35:00,50.23,50.24,50.18,50.18,263682.0,45.6808,45.6899,45.6353,45.6353,263682.0
2021-10-20 15:40:00,50.19,50.22,50.1,50.1,452593.0,45.6444,45.6717,45.5625,45.5625,452593.0
2021-10-20 15:45:00,50.1,50.15,50.04,50.09,466425.0,45.5625,45.608,45.508,45.5534,466425.0
2021-10-20 15:50:00,50.09,50.17,50.08,50.14,332955.0,45.5534,45.6262,45.5444,45.5989,332955.0
2021-10-20 15:55:00,50.14,50.21,50.11,50.16,1133405.0,45.5989,45.6626,45.5716,45.6171,1133405.0
2021-10-21 09:30:00,49.95,50.44,49.87,50.4,549008.0,45.4261,45.8717,45.3534,45.8354,549008.0
2021-10-21 09:35:00,50.4,50.42,50.23,50.27,197489.0,45.8354,45.8536,45.6808,45.7171,197489.0
2021-10-21 09:40:00,50.27,50.36,50.22,50.36,192245.0,45.7171,45.799,45.6717,45.799,192245.0
2021-10-21 09:45:00,50.35,50.49,50.28,50.48,268691.0,45.7899,45.9172,45.7262,45.9081,268691.0
2021-10-21 09:50:00,50.48,50.56,50.36,50.38,410576.0,45.9081,45.9809,45.799,45.8172,410576.0
2021-10-21 09:55:00,50.38,50.53,50.31,50.47,330337.0,45.8172,45.9536,45.7535,45.899,330337.0
2021-10-21 10:00:00,50.47,50.55,50.34,50.45,260899.0,45.899,45.9718,45.7808,45.8808,260899.0
2021-10-21 10:05:00,50.45,50.58,50.4,50.58,200628.0,45.8808,45.9991,45.8354,45.9991,200628.0
2021-10-21 10:10:00,50.57,50.6,50.4,50.42,242025.0,45.99,46.0173,45.8354,45.8536,242025.0
2021-10-21 10:15:00,50.43,50.45,50.36,50.38,195947.0,45.8627,45.8808,45.799,45.8172,195947.0
2021-10-21 10:20:00,50.38,50.38,50.3,50.31,257260.0,45.8172,45.8172,45.7444,45.7535,257260.0
2021-10-21 10:25:00,50.3,50.33,50.24,50.28,282397.0,45.7444,45.7717,45.6899,45.7262,282397.0
2021-10-21 10:30:00,50.28,50.37,50.24,50.35,176158.0,45.7262,45.8081,45.6899,45.7899,176158.0
2021-10-21 10:35:00,50.36,50.37,50.24,50.27,152701.0,45.799,45.8081,45.6899,45.7171,152701.0
2021-10-21 10:40:00,50.27,50.3,50.24,50.26,133381.0,45.7171,45.7444,45.6899,45.708,133381.0
2021-10-21 10:45:00,50.26,50.32,50.24,50.3,130725.0,45.708,45.7626,45.6899,45.7444,130725.0
2021-10-21 10:50:00,50.3,50.3,50.24,50.26,144753.0,45.7444,45.7444,45.6899,45.708,144753.0
2021-10-21 10:55:00,50.25,50.27,50.18,50.2,160425.0,45.699,45.7171,45.6353,45.6535,160425.0
2021-10-21 11:00:00,50.2,50.21,50.05,50.05,263776.0,45.6535,45.6626,45.5171,45.5171,263776.0
2021-10-21 11:05:00,50.05,50.07,49.99,50.0,171240.0,45.5171,45.5353,45.4625,45.4716,171240.0
2021-10-21 11:10:00,50.01,50.07,49.98,50.03,223661.0,45.4807,45.5353,45.4534,45.4989,223661.0
2021-10-21 11:15:00,50.02,50.05,49.97,50.01,180682.0,45.4898,45.5171,45.4443,45.4807,180682.0
2021-10-21 11:20:00,50.01,50.06,49.97,49.99,126551.0,45.4807,45.5262,45.4443,45.4625,126551.0
2021-10-21 11:25:00,49.98,49.98,49.81,49.83,226012.0,45.4534,45.4534,45.2988,45.317,226012.0
2021-10-21 11:30:00,49.83,49.86,49.75,49.83,233200.0,45.317,45.3443,45.2442,45.317,233200.0
2021-10-21 11:35:00,49.83,49.98,49.8,49.97,196867.0,45.317,45.4534,45.2897,45.4443,196867.0
2021-10-21 11:40:00,49.96,50.03,49.94,50.01,156726.0,45.4352,45.4989,45.417,45.4807,156726.0
2021-10-21 11:45:00,50.02,50.06,49.98,50.04,149360.0,45.4898,45.5262,45.4534,45.508,149360.0
2021-10-21 11:50:00,50.05,50.12,50.04,50.11,124154.0,45.5171,45.5807,45.508,45.5716,124154.0
2021-10-21 11:55:00,50.1,50.17,50.1,50.11,130756.0,45.5625,45.6262,45.5625,45.5716,130756.0
2021-10-21 12:00:00,50.12,50.19,50.1,50.18,134254.0,45.5807,45.6444,45.5625,45.6353,134254.0
2021-10-21 12:05:00,50.18,50.2,50.11,50.12,119762.0,45.6353,45.6535,45.5716,45.5807,119762.0
2021-10-21 12:10:00,50.12,50.18,50.11,50.16,116616.0,45.5807,45.6353,45.5716,45.6171,116616.0
2021-10-21 12:15:00,50.16,50.19,50.13,50.15,106776.0,45.6171,45.6444,45.5898,45.608,106776.0
2021-10-21 12:20:00,50.15,50.2,50.13,50.18,107419.0,45.608,45.6535,45.5898,45.6353,107419.0
2021-10-21 12:25:00,50.17,50.19,50.14,50.19,72046.0,45.6262,45.6444,45.5989,45.6444,72046.0
2021-10-21 12:30:00,50.19,50.21,50.13,50.14,118215.0,45.6444,45.6626,45.5898,45.5989,118215.0
2021-10-21 12:35:00,50.13,50.17,50.11,50.14,119748.0,45.5898,45.6262,45.5716,45.5989,119748.0
2021-10-21 12:40:00,50.15,50.19,50.14,50.16,85007.0,45.608,45.6444,45.5989,45.6171,85007.0
2021-10-21 12:45:00,50.16,50.17,50.12,50.13,95467.0,45.6171,45.6262,45.5807,45.5898,95467.0
2021-10-21 12:50:00,50.13,50.19,50.12,50.19,74143.0,45.5898,45.6444,45.5807,45.6444,74143.0
2021-10-21 12:55:00,50.18,50.22,50.17,50.2,108093.0,45.6353,45.6717,45.6262,45.6535,108093.0
2021-10-21 13:00:00,50.19,50.27,50.19,50.25,164355.0,45.6444,45.7171,45.6444,45.699,164355.0
2021-10-21 13:05:00,50.24,50.3,50.23,50.26,112723.0,45.6899,45.7444,45.6808,45.708,112723.0
2021-10-21 13:10:00,50.25,50.32,50.23,50.3,138621.0,45.699,45.7626,45.6808,45.7444,138621.0
2021-10-21 13:15:00,50.3,50.3,50.24,50.26,68897.0,45.7444,45.7444,45.6899,45.708,68897.0
2021-10-21 13:20:00,50.25,50.29,50.24,50.27,101899.0,45.699,45.7353,45.6899,45.7171,101899.0
2021-10-21 13:25:00,50.26,50.27,50.21,50.22,47259.0,45.708,45.7171,45.6626,45.6717,47259.0
2021-10-21 13:30:00,50.21,50.22,50.17,50.18,88425.0,45.6626,45.6717,45.6262,45.6353,88425.0
2021-10-21 13:35:00,50.18,50.2,50.17,50.19,108563.0,45.6353,45.6535,45.6262,45.6444,108563.0
2021-10-21 13:40:00,50.18,50.2,50.17,50.18,103195.0,45.6353,45.6535,45.6262,45.6353,103195.0
2021-10-21 13:45:00,50.18,50.19,50.14,50.15,132084.0,45.6353,45.6444,45.5989,45.608,132084.0
2021-10-21 13:50:00,50.14,50.16,50.03,50.04,194298.0,45.5989,45.6171,45.4989,45.508,194298.0
2021-10-21 13:55:00,50.04,50.07,50.03,50.05,118260.0,45.508,45.5353,45.4989,45.5171,118260.0
2021-10-21 14:00:00,50.05,50.11,50.04,50.09,148560.0,45.5171,45.5716,45.508,45.5534,148560.0
2021-10-21 14:05:00,50.08,50.15,50.06,50.13,205034.0,45.5444,45.608,45.5262,45.5898,205034.0
2021-10-21 14:10:00,50.14,50.14,50.1,50.11,121060.0,45.5989,45.5989,45.5625,45.5716,121060.0
2021-10-21 14:15:00,50.12,50.15,50.1,50.12,114963.0,45.5807,45.608,45.5625,45.5807,114963.0
2021-10-21 14:20:00,50.12,50.2,50.1,50.18,132694.0,45.5807,45.6535,45.5625,45.6353,132694.0
2021-10-21 14:25:00,50.18,50.22,50.14,50.2,170091.0,45.6353,45.6717,45.5989,45.6535,170091.0
2021-10-21 14:30:00,50.21,50.22,50.17,50.21,114186.0,45.6626,45.6717,45.6262,45.6626,114186.0
2021-10-21 14:35:00,50.21,50.21,50.14,50.16,165637.0,45.6626,45.6626,45.5989,45.6171,165637.0
2021-10-21 14:40:00,50.15,50.17,50.11,50.14,132898.0,45.608,45.6262,45.5716,45.5989,132898.0
2021-10-21 14:45:00,50.13,50.2,50.13,50.18,144531.0,45.5898,45.6535,45.5898,45.6353,144531.0
2021-10-21 14:50:00,50.19,50.21,50.16,50.18,99892.0,45.6444,45.6626,45.6171,45.6353,99892.0
2021-10-21 14:55:00,50.18,50.2,50.18,50.2,95732.0,45.6353,45.6535,45.6353,45.6535,95732.0
2021-10-21 15:00:00,50.2,50.26,50.19,50.24,170726.0,45.6535,45.708,45.6444,45.6899,170726.0
2021-10-21 15:05:00,50.24,50.3,50.24,50.28,204642.0,45.6899,45.7444,45.6899,45.7262,204642.0
2021-10-21 15:10:00,50.28,50.32,50.26,50.27,239466.0,45.7262,45.7626,45.708,45.7171,239466.0
2021-10-21 15:15:00,50.27,50.33,50.26,50.3,165240.0,45.7171,45.7717,45.708,45.7444,165240.0
2021-10-21 15:20:00,50.3,50.43,50.3,50.42,191705.0,45.7444,45.8627,45.7444,45.8536,191705.0
2021-10-21 15:25:00,50.42,50.45,50.41,50.43,252856.0,45.8536,45.8808,45.8445,45.8627,252856.0
2021-10-21 15:30:00,50.43,50.5,50.42,50.48,303678.0,45.8627,45.9263,45.8536,45.9081,303678.0
2021-10-21 15:35:00,50.48,50.49,50.43,50.46,362721.0,45.9081,45.9172,45.8627,45.8899,362721.0
2021-10-21 15:40:00,50.46,50.46,50.38,50.4,216882.0,45.8899,45.8899,45.8172,45.8354,216882.0
2021-10-21 15:45:00,50.4,50.4,50.29,50.29,250284.0,45.8354,45.8354,45.7353,45.7353,250284.0
2021-10-21 15:50:00,50.3,50.41,50.29,50.41,433055.0,45.7444,45.8445,45.7353,45.8445,433055.0
2021-10-21 15:55:00,50.41,50.46,50.32,50.32,1191618.0,45.8445,45.8899,45.7626,45.7626,1191618.0
2021-10-22 09:30:00,50.54,50.84,50.49,50.83,681284.0,45.9627,46.2355,45.9172,46.2264,681284.0
2021-10-22 09:35:00,50.84,50.97,50.73,50.96,575492.0,46.2355,46.3537,46.1355,46.3447,575492.0
2021-10-22 09:40:00,50.96,50.99,50.81,50.81,337236.0,46.3447,46.3719,46.2082,46.2082,337236.0
2021-10-22 09:45:00,50.82,50.94,50.76,50.94,364189.0,46.2173,46.3265,46.1628,46.3265,364189.0
2021-10-22 09:50:00,50.93,51.04,50.89,50.93,809941.0,46.3174,46.4174,46.281,46.3174,809941.0
2021-10-22 09:55:00,50.93,51.12,50.93,51.07,380376.0,46.3174,46.4902,46.3174,46.4447,380376.0
2021-10-22 10:00:00,51.07,51.09,50.89,50.95,328294.0,46.4447,46.4629,46.281,46.3356,328294.0
2021-10-22 10:05:00,50.94,50.96,50.84,50.86,135479.0,46.3265,46.3447,46.2355,46.2537,135479.0
2021-10-22 10:10:00,50.85,50.95,50.82,50.88,209206.0,46.2446,46.3356,46.2173,46.2719,209206.0
2021-10-22 10:15:00,50.88,51.06,50.87,51.03,326641.0,46.2719,46.4356,46.2628,46.4083,326641.0
2021-10-22 10:20:00,51.03,51.04,50.95,50.98,235081.0,46.4083,46.4174,46.3356,46.3628,235081.0
2021-10-22 10:25:00,50.97,50.99,50.92,50.94,213605.0,46.3537,46.3719,46.3083,46.3265,213605.0
2021-10-22 10:30:00,50.94,50.95,50.85,50.86,258924.0,46.3265,46.3356,46.2446,46.2537,258924.0
2021-10-22 10:35:00,50.86,50.89,50.79,50.8,199365.0,46.2537,46.281,46.19,46.1991,199365.0
2021-10-22 10:40:00,50.8,50.85,50.73,50.76,181587.0,46.1991,46.2446,46.1355,46.1628,181587.0
2021-10-22 10:45:00,50.76,50.85,50.75,50.79,241833.0,46.1628,46.2446,46.1537,46.19,241833.0
2021-10-22 10:50:00,50.79,50.83,50.71,50.72,231090.0,46.19,46.2264,46.1173,46.1264,231090.0
2021-10-22 10:55:00,50.72,50.79,50.66,50.67,160097.0,46.1264,46.19,46.0718,46.0809,160097.0
2021-10-22 11:00:00,50.67,50.78,50.67,50.78,133811.0,46.0809,46.181,46.0809,46.181,133811.0
2021-10-22 11:05:00,50.78,50.8,50.76,50.77,166552.0,46.181,46.1991,46.1628,46.1719,166552.0
2021-10-22 11:10:00,50.77,50.79,50.73,50.73,164198.0,46.1719,46.19,46.1355,46.1355,164198.0
2021-10-22 11:15:00,50.74,50.89,50.73,50.89,306954.0,46.1446,46.281,46.1355,46.281,306954.0
2021-10-22 11:20:00,50.88,50.9,50.56,50.57,242742.0,46.2719,46.2901,45.9809,45.99,242742.0
2021-10-22 11:25:00,50.56,50.57,50.49,50.5,301226.0,45.9809,45.99,45.9172,45.9263,301226.0
2021-10-22 11:30:00,50.5,50.56,50.49,50.51,192803.0,45.9263,45.9809,45.9172,45.9354,192803.0
2021-10-22 11:35:00,50.52,50.58,50.49,50.52,198759.0,45.9445,45.9991,45.9172,45.9445,198759.0
2021-10-22 11:40:00,50.52,50.62,50.49,50.55,174466.0,45.9445,46.0354,45.9172,45.9718,174466.0
2021-10-22 11:45:00,50.55,50.57,50.52,50.55,129110.0,45.9718,45.99,45.9445,45.9718,129110.0
2021-10-22 11:50:00,50.55,50.62,50.52,50.59,171030.0,45.9718,46.0354,45.9445,46.0082,171030.0
2021-10-22 11:55:00,50.59,50.69,50.59,50.61,216512.0,46.0082,46.0991,46.0082,46.0264,216512.0
2021-10-22 12:00:00,50.61,50.77,50.59,50.77,154450.0,46.0264,46.1719,46.0082,46.1719,154450.0
2021-10-22 12:05:00,50.77,50.78,50.73,50.75,119837.0,46.1719,46.181,46.1355,46.1537,119837.0
2021-10-22 12:10:00,50.75,50.76,50.67,50.72,124551.0,46.1537,46.1628,46.0809,46.1264,124551.0
2021-10-22 12:15:00,50.72,50.77,50.69,50.72,110797.0,46.1264,46.1719,46.0991,46.1264,110797.0
2021-10-22 12:20:00,50.72,50.78,50.71,50.73,126323.0,46.1264,46.181,46.1173,46.1355,126323.0
2021-10-22 12:25:00,50.74,50.75,50.7,50.73,81324.0,46.1446,46.1537,46.1082,46.1355,81324.0
2021-10-22 12:30:00,50.74,50.79,50.72,50.77,104158.0,46.1446,46.19,46.1264,46.1719,104158.0
2021-10-22 12:35:00,50.76,50.77,50.68,50.69,134803.0,46.1628,46.1719,46.09,46.0991,134803.0
2021-10-22 12:40:00,50.7,50.75,50.69,50.71,108350.0,46.1082,46.1537,46.0991,46.1173,108350.0
2021-10-22 12:45:00,50.71,50.72,50.66,50.7,126963.0,46.1173,46.1264,46.0718,46.1082,126963.0
2021-10-22 12:50:00,50.7,50.73,50.66,50.72,132293.0,46.1082,46.1355,46.0718,46.1264,132293.0
2021-10-22 12:55:00,50.71,50.75,50.68,50.69,127380.0,46.1173,46.1537,46.09,46.0991,127380.0
2021-10-22 13:00:00,50.69,50.76,50.67,50.74,180896.0,46.0991,46.1628,46.0809,46.1446,180896.0
2021-10-22 13:05:00,50.75,50.82,50.74,50.82,125518.0,46.1537,46.2173,46.1446,46.2173,125518.0
2021-10-22 13:10:00,50.82,50.83,50.75,50.76,80948.0,46.2173,46.2264,46.1537,46.1628,80948.0
2021-10-22 13:15:00,50.77,50.82,50.76,50.8,138510.0,46.1719,46.2173,46.1628,46.1991,138510.0
2021-10-22 13:20:00,50.79,50.82,50.75,50.78,207486.0,46.19,46.2173,46.1537,46.181,207486.0
2021-10-22 13:25:00,50.78,50.79,50.73,50.74,96626.0,46.181,46.19,46.1355,46.1446,96626.0
2021-10-22 13:30:00,50.74,50.77,50.71,50.75,160784.0,46.1446,46.1719,46.1173,46.1537,160784.0
2021-10-22 13:35:00,50.74,50.77,50.7,50.76,162975.0,46.1446,46.1719,46.1082,46.1628,162975.0
2021-10-22 13:40:00,50.76,50.85,50.74,50.84,164506.0,46.1628,46.2446,46.1446,46.2355,164506.0
2021-10-22 13:45:00,50.85,50.87,50.8,50.8,273676.0,46.2446,46.2628,46.1991,46.1991,273676.0
2021-10-22 13:50:00,50.79,50.81,50.76,50.78,120059.0,46.19,46.2082,46.1628,46.181,120059.0
2021-10-22 13:55:00,50.78,50.79,50.73,50.75,125059.0,46.181,46.19,46.1355,46.1537,125059.0
2021-10-22 14:00:00,50.75,50.79,50.73,50.77,129319.0,46.1537,46.19,46.1355,46.1719,129319.0
2021-10-22 14:05:00,50.77,50.82,50.76,50.82,126611.0,46.1719,46.2173,46.1628,46.2173,126611.0
2021-10-22 14:10:00,50.82,50.84,50.74,50.77,255704.0,46.2173,46.2355,46.1446,46.1719,255704.0
2021-10-22 14:15:00,50.77,50.8,50.71,50.74,125826.0,46.1719,46.1991,46.1173,46.1446,125826.0
2021-10-22 14:20:00,50.75,50.75,50.71,50.72,144166.0,46.1537,46.1537,46.1173,46.1264,144166.0
2021-10-22 14:25:00,50.73,50.78,50.73,50.78,153735.0,46.1355,46.181,46.1355,46.181,153735.0
2021-10-22 14:30:00,50.77,50.79,50.7,50.71,146799.0,46.1719,46.19,46.1082,46.1173,146799.0
2021-10-22 14:35:00,50.71,50.78,50.7,50.72,160507.0,46.1173,46.181,46.1082,46.1264,160507.0
2021-10-22 14:40:00,50.73,50.76,50.67,50.69,173294.0,46.1355,46.1628,46.0809,46.0991,173294.0
2021-10-22 14:45:00,50.68,50.71,50.64,50.7,191499.0,46.09,46.1173,46.0536,46.1082,191499.0
2021-10-22 14:50:00,50.7,50.72,50.64,50.65,157703.0,46.1082,46.1264,46.0536,46.0627,157703.0
2021-10-22 14:55:00,50.66,50.67,50.63,50.65,166266.0,46.0718,46.0809,46.0445,46.0627,166266.0
2021-10-22 15:00:00,50.65,50.68,50.62,50.63,256022.0,46.0627,46.09,46.0354,46.0445,256022.0
2021-10-22 15:05:00,50.64,50.72,50.63,50.69,182562.0,46.0536,46.1264,46.0445,46.0991,182562.0
2021-10-22 15:10:00,50.7,50.72,50.65,50.66,178778.0,46.1082,46.1264,46.0627,46.0718,178778.0
2021-10-22 15:15:00,50.66,50.69,50.63,50.63,195456.0,46.0718,46.0991,46.0445,46.0445,195456.0
2021-10-22 15:20:00,50.63,50.73,50.63,50.68,231716.0,46.0445,46.1355,46.0445,46.09,231716.0
2021-10-22 15:25:00,50.68,50.7,50.61,50.64,290318.0,46.09,46.1082,46.0264,46.0536,290318.0
2021-10-22 15:30:00,50.64,50.74,50.64,50.73,400984.0,46.0536,46.1446,46.0536,46.1355,400984.0
2021-10-22 15:35:00,50.73,50.73,50.58,50.61,468242.0,46.1355,46.1355,45.9991,46.0264,468242.0
2021-10-22 15:40:00,50.61,50.61,50.51,50.53,492050.0,46.0264,46.0264,45.9354,45.9536,492050.0
2021-10-22 15:45:00,50.53,50.58,50.51,50.56,256521.0,45.9536,45.9991,45.9354,45.9809,256521.0
2021-10-22 15:50:00,50.57,50.65,50.53,50.64,279717.0,45.99,46.0627,45.9536,46.0536,279717.0
2021-10-22 15:55:00,50.63,50.68,50.58,50.66,863177.0,46.0445,46.09,45.9991,46.0718,863177.0
2021-10-25 09:30:00,50.89,50.99,50.7,50.74,489654.0,46.281,46.3719,46.1082,46.1446,489654.0
2021-10-25 09:35:00,50.76,50.82,50.66,50.73,270115.0,46.1628,46.2173,46.0718,46.1355,270115.0
2021-10-25 09:40:00,50.74,50.82,50.62,50.76,277002.0,46.1446,46.2173,46.0354,46.1628,277002.0
2021-10-25 09:45:00,50.76,50.83,50.72,50.79,259153.0,46.1628,46.2264,46.1264,46.19,259153.0
2021-10-25 09:50:00,50.79,51.06,50.78,51.04,321918.0,46.19,46.4356,46.181,46.4174,321918.0
2021-10-25 09:55:00,51.04,51.13,51.0,51.08,312495.0,46.4174,46.4993,46.381,46.4538,312495.0
2021-10-25 10:00:00,51.08,51.1,50.98,51.01,222054.0,46.4538,46.472,46.3628,46.3901,222054.0
2021-10-25 10:05:00,51.01,51.08,50.92,50.93,146719.0,46.3901,46.4538,46.3083,46.3174,146719.0
2021-10-25 10:10:00,50.93,50.95,50.79,50.83,250520.0,46.3174,46.3356,46.19,46.2264,250520.0
2021-10-25 10:15:00,50.83,50.98,50.82,50.93,245081.0,46.2264,46.3628,46.2173,46.3174,245081.0
2021-10-25 10:20:00,50.93,50.94,50.8,50.92,209714.0,46.3174,46.3265,46.1991,46.3083,209714.0
2021-10-25 10:25:00,50.92,50.94,50.86,50.89,202378.0,46.3083,46.3265,46.2537,46.281,202378.0
2021-10-25 10:30:00,50.89,50.89,50.71,50.75,267429.0,46.281,46.281,46.1173,46.1537,267429.0
2021-10-25 10:35:00,50.75,50.77,50.67,50.69,217976.0,46.1537,46.1719,46.0809,46.0991,217976.0
2021-10-25 10:40:00,50.69,50.69,50.51,50.54,293498.0,46.0991,46.0991,45.9354,45.9627,293498.0
2021-10-25 10:45:00,50.54,50.7,50.53,50.69,157946.0,45.9627,46.1082,45.9536,46.0991,157946.0
2021-10-25 10:50:00,50.69,50.73,50.67,50.68,122224.0,46.0991,46.1355,46.0809,46.09,122224.0
2021-10-25 10:55:00,50.68,50.73,50.66,50.69,245751.0,46.09,46.1355,46.0718,46.0991,245751.0
2021-10-25 11:00:00,50.71,50.73,50.66,50.69,128962.0,46.1173,46.1355,46.0718,46.0991,128962.0
2021-10-25 11:05:00,50.69,50.73,50.66,50.69,135876.0,46.0991,46.1355,46.0718,46.0991,135876.0
2021-10-25 11:10:00,50.69,50.72,50.63,50.64,131784.0,46.0991,46.1264,46.0445,46.0536,131784.0
2021-10-25 11:15:00,50.65,50.73,50.64,50.71,129636.0,46.0627,46.1355,46.0536,46.1173,129636.0
2021-10-25 11:20:00,50.72,50.73,50.66,50.67,108240.0,46.1264,46.1355,46.0718,46.0809,108240.0
2021-10-25 11:25:00,50.67,50.68,50.6,50.68,141958.0,46.0809,46.09,46.0173,46.09,141958.0
2021-10-25 11:30:00,50.67,50.69,50.63,50.64,158912.0,46.0809,46.0991,46.0445,46.0536,158912.0
2021-10-25 11:35:00,50.65,50.66,50.59,50.66,170756.0,46.0627,46.0718,46.0082,46.0718,170756.0
2021-10-25 11:40:00,50.66,50.72,50.64,50.72,141266.0,46.0718,46.1264,46.0536,46.1264,141266.0
2021-10-25 11:45:00,50.71,50.72,50.64,50.68,153384.0,46.1173,46.1264,46.0536,46.09,153384.0
2021-10-25 11:50:00,50.68,50.74,50.67,50.73,113710.0,46.09,46.1446,46.0809,46.1355,113710.0
2021-10-25 11:55:00,50.73,50.84,50.73,50.84,121788.0,46.1355,46.2355,46.1355,46.2355,121788.0
2021-10-25 12:00:00,50.84,50.86,50.79,50.86,176114.0,46.2355,46.2537,46.19,46.2537,176114.0
2021-10-25 12:05:00,50.85,50.91,50.85,50.86,142877.0,46.2446,46.2992,46.2446,46.2537,142877.0
2021-10-25 12:10:00,50.86,50.92,50.85,50.9,119968.0,46.2537,46.3083,46.2446,46.2901,119968.0
2021-10-25 12:15:00,50.9,50.91,50.85,50.86,168463.0,46.2901,46.2992,46.2446,46.2537,168463.0
2021-10-25 12:20:00,50.86,50.93,50.83,50.91,418590.0,46.2537,46.3174,46.2264,46.2992,418590.0
2021-10-25 12:25:00,50.91,50.94,50.85,50.87,244426.0,46.2992,46.3265,46.2446,46.2628,244426.0
2021-10-25 12:30:00,50.87,50.88,50.82,50.84,156817.0,46.2628,46.2719,46.2173,46.2355,156817.0
2021-10-25 12:35:00,50.84,50.85,50.79,50.85,121946.0,46.2355,46.2446,46.19,46.2446,121946.0
2021-10-25 12:40:00,50.85,50.91,50.8,50.83,404700.0,46.2446,46.2992,46.1991,46.2264,404700.0
2021-10-25 12:45:00,50.82,50.83,50.78,50.82,103888.0,46.2173,46.2264,46.181,46.2173,103888.0
2021-10-25 12:50:00,50.82,50.82,50.71,50.72,140301.0,46.2173,46.2173,46.1173,46.1264,140301.0
2021-10-25 12:55:00,50.72,50.82,50.71,50.76,204022.0,46.1264,46.2173,46.1173,46.1628,204022.0
2021-10-25 13:00:00,50.76,50.79,50.73,50.76,125236.0,46.1628,46.19,46.1355,46.1628,125236.0
2021-10-25 13:05:00,50.76,50.81,50.75,50.8,91893.0,46.1628,46.2082,46.1537,46.1991,91893.0
2021-10-25 13:10:00,50.8,50.81,50.75,50.8,89613.0,46.1991,46.2082,46.1537,46.1991,89613.0
2021-10-25 13:15:00,50.8,50.8,50.73,50.76,120263.0,46.1991,46.1991,46.1355,46.1628,120263.0
2021-10-25 13:20:00,50.76,50.8,50.74,50.8,83933.0,46.1628,46.1991,46.1446,46.1991,83933.0
2021-10-25 13:25:00,50.8,50.81,50.73,50.76,100641.0,46.1991,46.2082,46.1355,46.1628,100641.0
2021-10-25 13:30:00,50.76,50.76,50.69,50.71,111272.0,46.1628,46.1628,46.0991,46.1173,111272.0
2021-10-25 13:35:00,50.71,50.73,50.67,50.7,133026.0,46.1173,46.1355,46.0809,46.1082,133026.0
2021-10-25 13:40:00,50.7,50.71,50.64,50.66,136358.0,46.1082,46.1173,46.0536,46.0718,136358.0
2021-10-25 13:45:00,50.66,50.68,50.65,50.68,97290.0,46.0718,46.09,46.0627,46.09,97290.0
2021-10-25 13:50:00,50.67,50.76,50.67,50.76,112620.0,46.0809,46.1628,46.0809,46.1628,112620.0
2021-10-25 13:55:00,50.76,50.78,50.72,50.77,131792.0,46.1628,46.181,46.1264,46.1719,131792.0
2021-10-25 14:00:00,50.76,50.78,50.73,50.74,134492.0,46.1628,46.181,46.1355,46.1446,134492.0
2021-10-25 14:05:00,50.74,50.75,50.71,50.73,125218.0,46.1446,46.1537,46.1173,46.1355,125218.0
2021-10-25 14:10:00,50.72,50.73,50.66,50.66,134100.0,46.1264,46.1355,46.0718,46.0718,134100.0
2021-10-25 14:15:00,50.66,50.69,50.64,50.66,190217.0,46.0718,46.0991,46.0536,46.0718,190217.0
2021-10-25 14:20:00,50.66,50.71,50.65,50.68,380550.0,46.0718,46.1173,46.0627,46.09,380550.0
2021-10-25 14:25:00,50.69,50.7,50.62,50.65,110697.0,46.0991,46.1082,46.0354,46.0627,110697.0
2021-10-25 14:30:00,50.65,50.65,50.53,50.54,187284.0,46.0627,46.0627,45.9536,45.9627,187284.0
2021-10-25 14:35:00,50.54,50.57,50.52,50.57,162240.0,45.9627,45.99,45.9445,45.99,162240.0
2021-10-25 14:40:00,50.57,50.63,50.56,50.61,250009.0,45.99,46.0445,45.9809,46.0264,250009.0
2021-10-25 14:45:00,50.61,50.64,50.59,50.63,154023.0,46.0264,46.0536,46.0082,46.0445,154023.0
2021-10-25 14:50:00,50.63,50.69,50.63,50.66,138216.0,46.0445,46.0991,46.0445,46.0718,138216.0
2021-10-25 14:55:00,50.67,50.68,50.64,50.67,132726.0,46.0809,46.09,46.0536,46.0809,132726.0
2021-10-25 15:00:00,50.68,50.69,50.66,50.69,127524.0,46.09,46.0991,46.0718,46.0991,127524.0
2021-10-25 15:05:00,50.69,50.73,50.66,50.69,217026.0,46.0991,46.1355,46.0718,46.0991,217026.0
2021-10-25 15:10:00,50.69,50.73,50.68,50.68,138194.0,46.0991,46.1355,46.09,46.09,138194.0
2021-10-25 15:15:00,50.68,50.69,50.65,50.66,144394.0,46.09,46.0991,46.0627,46.0718,144394.0
2021-10-25 15:20:00,50.66,50.68,50.58,50.58,309481.0,46.0718,46.09,45.9991,45.9991,309481.0
2021-10-25 15:25:00,50.59,50.7,50.58,50.66,180155.0,46.0082,46.1082,45.9991,46.0718,180155.0
2021-10-25 15:30:00,50.66,50.71,50.64,50.7,233725.0,46.0718,46.1173,46.0536,46.1082,233725.0
2021-10-25 15:35:00,50.69,50.71,50.66,50.68,177910.0,46.0991,46.1173,46.0718,46.09,177910.0
2021-10-25 15:40:00,50.68,50.72,50.66,50.68,322975.0,46.09,46.1264,46.0718,46.09,322975.0
2021-10-25 15:45:00,50.68,50.68,50.61,50.62,166413.0,46.09,46.09,46.0264,46.0354,166413.0
2021-10-25 15:50:00,50.62,50.64,50.58,50.59,372108.0,46.0354,46.0536,45.9991,46.0082,372108.0
2021-10-25 15:55:00,50.59,50.66,50.58,50.65,1016312.0,46.0082,46.0718,45.9991,46.0627,1016312.0
2021-10-26 09:30:00,50.73,50.77,50.42,50.43,366589.0,46.1355,46.1719,45.8536,45.8627,366589.0
2021-10-26 09:35:00,50.42,50.75,50.36,50.71,382376.0,45.8536,46.1537,45.799,46.1173,382376.0
2021-10-26 09:40:00,50.71,50.85,50.65,50.79,381355.0,46.1173,46.2446,46.0627,46.19,381355.0
2021-10-26 09:45:00,50.78,50.9,50.73,50.87,228106.0,46.181,46.2901,46.1355,46.2628,228106.0
2021-10-26 09:50:00,50.87,50.94,50.8,50.88,209836.0,46.2628,46.3265,46.1991,46.2719,209836.0
2021-10-26 09:55:00,50.87,51.06,50.86,50.93,349171.0,46.2628,46.4356,46.2537,46.3174,349171.0
2021-10-26 10:00:00,50.93,51.1,50.88,51.09,315765.0,46.3174,46.472,46.2719,46.4629,315765.0
2021-10-26 10:05:00,51.09,51.09,50.85,51.0,278256.0,46.4629,46.4629,46.2446,46.381,278256.0
2021-10-26 10:10:00,51.0,51.0,50.88,50.91,254877.0,46.381,46.381,46.2719,46.2992,254877.0
2021-10-26 10:15:00,50.89,50.94,50.75,50.83,382289.0,46.281,46.3265,46.1537,46.2264,382289.0
2021-10-26 10:20:00,50.84,50.86,50.76,50.77,147108.0,46.2355,46.2537,46.1628,46.1719,147108.0
2021-10-26 10:25:00,50.77,50.81,50.72,50.78,165652.0,46.1719,46.2082,46.1264,46.181,165652.0
2021-10-26 10:30:00,50.78,50.8,50.73,50.8,125820.0,46.181,46.1991,46.1355,46.1991,125820.0
2021-10-26 10:35:00,50.8,50.8,50.73,50.75,159489.0,46.1991,46.1991,46.1355,46.1537,159489.0
2021-10-26 10:40:00,50.75,50.77,50.71,50.74,241081.0,46.1537,46.1719,46.1173,46.1446,241081.0
2021-10-26 10:45:00,50.74,50.77,50.72,50.75,126529.0,46.1446,46.1719,46.1264,46.1537,126529.0
2021-10-26 10:50:00,50.74,50.96,50.74,50.93,229068.0,46.1446,46.3447,46.1446,46.3174,229068.0
2021-10-26 10:55:00,50.94,51.01,50.93,51.0,191402.0,46.3265,46.3901,46.3174,46.381,191402.0
2021-10-26 11:00:00,51.0,51.03,50.95,50.97,206991.0,46.381,46.4083,46.3356,46.3537,206991.0
2021-10-26 11:05:00,50.98,50.99,50.89,50.9,156171.0,46.3628,46.3719,46.281,46.2901,156171.0
2021-10-26 11:10:00,50.9,50.91,50.83,50.84,283192.0,46.2901,46.2992,46.2264,46.2355,283192.0
2021-10-26 11:15:00,50.84,50.88,50.82,50.88,250996.0,46.2355,46.2719,46.2173,46.2719,250996.0
2021-10-26 11:20:00,50.88,50.92,50.79,50.8,174206.0,46.2719,46.3083,46.19,46.1991,174206.0
2021-10-26 11:25:00,50.8,50.85,50.76,50.83,126393.0,46.1991,46.2446,46.1628,46.2264,126393.0
2021-10-26 11:30:00,50.83,50.89,50.78,50.86,130489.0,46.2264,46.281,46.181,46.2537,130489.0
2021-10-26 11:35:00,50.86,50.91,50.78,50.88,165888.0,46.2537,46.2992,46.181,46.2719,165888.0
2021-10-26 11:40:00,50.88,50.92,50.83,50.85,165216.0,46.2719,46.3083,46.2264,46.2446,165216.0
2021-10-26 11:45:00,50.86,50.87,50.76,50.8,153317.0,46.2537,46.2628,46.1628,46.1991,153317.0
2021-10-26 11:50:00,50.79,50.83,50.74,50.83,122823.0,46.19,46.2264,46.1446,46.2264,122823.0
2021-10-26 11:55:00,50.83,50.85,50.74,50.76,150340.0,46.2264,46.2446,46.1446,46.1628,150340.0
2021-10-26 12:00:00,50.76,50.78,50.62,50.64,163050.0,46.1628,46.181,46.0354,46.0536,163050.0
2021-10-26 12:05:00,50.64,50.7,50.63,50.67,116783.0,46.0536,46.1082,46.0445,46.0809,116783.0
2021-10-26 12:10:00,50.67,50.7,50.64,50.68,114032.0,46.0809,46.1082,46.0536,46.09,114032.0
2021-10-26 12:15:00,50.69,50.76,50.64,50.75,100519.0,46.0991,46.1628,46.0536,46.1537,100519.0
2021-10-26 12:20:00,50.75,50.78,50.74,50.76,116963.0,46.1537,46.181,46.1446,46.1628,116963.0
2021-10-26 12:25:00,50.76,50.77,50.69,50.7,121318.0,46.1628,46.1719,46.0991,46.1082,121318.0
2021-10-26 12:30:00,50.7,50.7,50.61,50.67,128596.0,46.1082,46.1082,46.0264,46.0809,128596.0
2021-10-26 12:35:00,50.67,50.7,50.6,50.61,124988.0,46.0809,46.1082,46.0173,46.0264,124988.0
2021-10-26 12:40:00,50.6,50.62,50.57,50.6,122532.0,46.0173,46.0354,45.99,46.0173,122532.0
2021-10-26 12:45:00,50.6,50.6,50.5,50.5,157655.0,46.0173,46.0173,45.9263,45.9263,157655.0
2021-10-26 12:50:00,50.5,50.53,50.41,50.41,155117.0,45.9263,45.9536,45.8445,45.8445,155117.0
2021-10-26 12:55:00,50.42,50.45,50.36,50.43,203401.0,45.8536,45.8808,45.799,45.8627,203401.0
2021-10-26 13:00:00,50.44,50.54,50.38,50.53,163075.0,45.8717,45.9627,45.8172,45.9536,163075.0
2021-10-26 13:05:00,50.52,50.61,50.52,50.59,128690.0,45.9445,46.0264,45.9445,46.0082,128690.0
2021-10-26 13:10:00,50.59,50.64,50.57,50.64,85354.0,46.0082,46.0536,45.99,46.0536,85354.0
2021-10-26 13:15:00,50.64,50.7,50.62,50.67,148454.0,46.0536,46.1082,46.0354,46.0809,148454.0
2021-10-26 13:20:00,50.67,50.7,50.64,50.69,68834.0,46.0809,46.1082,46.0536,46.0991,68834.0
2021-10-26 13:25:00,50.69,50.75,50.67,50.71,61815.0,46.0991,46.1537,46.0809,46.1173,61815.0
2021-10-26 13:30:00,50.71,50.74,50.7,50.73,114412.0,46.1173,46.1446,46.1082,46.1355,114412.0
2021-10-26 13:35:00,50.73,50.79,50.72,50.79,67299.0,46.1355,46.19,46.1264,46.19,67299.0
2021-10-26 13:40:00,50.78,50.82,50.77,50.78,99739.0,46.181,46.2173,46.1719,46.181,99739.0
2021-10-26 13:45:00,50.78,50.87,50.75,50.87,157027.0,46.181,46.2628,46.1537,46.2628,157027.0
2021-10-26 13:50:00,50.86,50.9,50.84,50.85,114710.0,46.2537,46.2901,46.2355,46.2446,114710.0
2021-10-26 13:55:00,50.85,50.94,50.85,50.92,211810.0,46.2446,46.3265,46.2446,46.3083,211810.0
2021-10-26 14:00:00,50.92,50.96,50.91,50.96,123481.0,46.3083,46.3447,46.2992,46.3447,123481.0
2021-10-26 14:05:00,50.96,50.98,50.94,50.95,131791.0,46.3447,46.3628,46.3265,46.3356,131791.0
2021-10-26 14:10:00,50.94,50.99,50.94,50.99,119809.0,46.3265,46.3719,46.3265,46.3719,119809.0
2021-10-26 14:15:00,50.99,50.99,50.93,50.95,105032.0,46.3719,46.3719,46.3174,46.3356,105032.0
2021-10-26 14:20:00,50.96,50.99,50.95,50.96,143401.0,46.3447,46.3719,46.3356,46.3447,143401.0
2021-10-26 14:25:00,50.97,51.0,50.96,50.97,135824.0,46.3537,46.381,46.3447,46.3537,135824.0
2021-10-26 14:30:00,50.97,50.99,50.96,50.96,78207.0,46.3537,46.3719,46.3447,46.3447,78207.0
2021-10-26 14:35:00,50.97,51.0,50.95,50.95,132171.0,46.3537,46.381,46.3356,46.3356,132171.0
2021-10-26 14:40:00,50.94,50.99,50.94,50.98,101609.0,46.3265,46.3719,46.3265,46.3628,101609.0
2021-10-26 14:45:00,50.97,51.0,50.97,50.98,106220.0,46.3537,46.381,46.3537,46.3628,106220.0
2021-10-26 14:50:00,50.98,50.99,50.95,50.97,147649.0,46.3628,46.3719,46.3356,46.3537,147649.0
2021-10-26 14:55:00,50.97,51.04,50.97,51.03,188617.0,46.3537,46.4174,46.3537,46.4083,188617.0
2021-10-26 15:00:00,51.03,51.06,51.0,51.04,196440.0,46.4083,46.4356,46.381,46.4174,196440.0
2021-10-26 15:05:00,51.04,51.08,51.03,51.08,177840.0,46.4174,46.4538,46.4083,46.4538,177840.0
2021-10-26 15:10:00,51.07,51.1,51.02,51.03,229244.0,46.4447,46.472,46.3992,46.4083,229244.0
2021-10-26 15:15:00,51.02,51.04,50.97,50.98,173305.0,46.3992,46.4174,46.3537,46.3628,173305.0
2021-10-26 15:20:00,50.98,51.0,50.92,50.93,242459.0,46.3628,46.381,46.3083,46.3174,242459.0
2021-10-26 15:25:00,50.93,50.93,50.82,50.83,175768.0,46.3174,46.3174,46.2173,46.2264,175768.0
2021-10-26 15:30:00,50.84,50.9,50.83,50.9,149773.0,46.2355,46.2901,46.2264,46.2901,149773.0
2021-10-26 15:35:00,50.9,50.91,50.84,50.85,237214.0,46.2901,46.2992,46.2355,46.2446,237214.0
2021-10-26 15:40:00,50.85,50.9,50.84,50.9,244992.0,46.2446,46.2901,46.2355,46.2901,244992.0
2021-10-26 15:45:00,50.9,50.9,50.77,50.78,178386.0,46.2901,46.2901,46.1719,46.181,178386.0
2021-10-26 15:50:00,50.78,50.81,50.69,50.71,328823.0,46.181,46.2082,46.0991,46.1173,328823.0
2021-10-26 15:55:00,50.71,50.74,50.59,50.62,1033650.0,46.1173,46.1446,46.0082,46.0354,1033650.0
2021-10-27 09:30:00,50.26,50.26,50.01,50.04,611258.0,45.708,45.708,45.4807,45.508,611258.0
2021-10-27 09:35:00,50.04,50.36,49.95,50.23,415785.0,45.508,45.799,45.4261,45.6808,415785.0
2021-10-27 09:40:00,50.24,50.36,50.15,50.25,214959.0,45.6899,45.799,45.608,45.699,214959.0
2021-10-27 09:45:00,50.24,50.45,50.2,50.39,283885.0,45.6899,45.8808,45.6535,45.8263,283885.0
2021-10-27 09:50:00,50.39,50.57,50.35,50.57,286144.0,45.8263,45.99,45.7899,45.99,286144.0
2021-10-27 09:55:00,50.56,50.63,50.43,50.59,291718.0,45.9809,46.0445,45.8627,46.0082,291718.0
2021-10-27 10:00:00,50.58,50.71,50.53,50.7,235745.0,45.9991,46.1173,45.9536,46.1082,235745.0
2021-10-27 10:05:00,50.7,50.9,50.69,50.86,355211.0,46.1082,46.2901,46.0991,46.2537,355211.0
2021-10-27 10:10:00,50.86,50.99,50.82,50.86,240532.0,46.2537,46.3719,46.2173,46.2537,240532.0
2021-10-27 10:15:00,50.87,50.97,50.84,50.85,263669.0,46.2628,46.3537,46.2355,46.2446,263669.0
2021-10-27 10:20:00,50.85,50.85,50.66,50.7,191790.0,46.2446,46.2446,46.0718,46.1082,191790.0
2021-10-27 10:25:00,50.69,50.7,50.43,50.44,305019.0,46.0991,46.1082,45.8627,45.8717,305019.0
2021-10-27 10:30:00,50.44,50.53,50.34,50.52,249524.0,45.8717,45.9536,45.7808,45.9445,249524.0
2021-10-27 10:35:00,50.52,50.53,50.41,50.44,294106.0,45.9445,45.9536,45.8445,45.8717,294106.0
2021-10-27 10:40:00,50.43,50.44,50.32,50.37,231687.0,45.8627,45.8717,45.7626,45.8081,231687.0
2021-10-27 10:45:00,50.37,50.47,50.29,50.44,253239.0,45.8081,45.899,45.7353,45.8717,253239.0
2021-10-27 10:50:00,50.45,50.51,50.37,50.38,144455.0,45.8808,45.9354,45.8081,45.8172,144455.0
2021-10-27 10:55:00,50.38,50.38,50.24,50.31,306029.0,45.8172,45.8172,45.6899,45.7535,306029.0
2021-10-27 11:00:00,50.31,50.55,50.31,50.52,206836.0,45.7535,45.9718,45.7535,45.9445,206836.0
2021-10-27 11:05:00,50.52,50.55,50.43,50.46,112295.0,45.9445,45.9718,45.8627,45.8899,112295.0
2021-10-27 11:10:00,50.46,50.48,50.36,50.44,119593.0,45.8899,45.9081,45.799,45.8717,119593.0
2021-10-27 11:15:00,50.44,50.5,50.41,50.42,114343.0,45.8717,45.9263,45.8445,45.8536,114343.0
2021-10-27 11:20:00,50.42,50.47,50.34,50.34,155549.0,45.8536,45.899,45.7808,45.7808,155549.0
2021-10-27 11:25:00,50.34,50.38,50.33,50.37,115703.0,45.7808,45.8172,45.7717,45.8081,115703.0
2021-10-27 11:30:00,50.37,50.45,50.3,50.43,157222.0,45.8081,45.8808,45.7444,45.8627,157222.0
2021-10-27 11:35:00,50.42,50.46,50.37,50.46,151011.0,45.8536,45.8899,45.8081,45.8899,151011.0
2021-10-27 11:40:00,50.46,50.52,50.24,50.26,236724.0,45.8899,45.9445,45.6899,45.708,236724.0
2021-10-27 11:45:00,50.26,50.32,50.24,50.27,208590.0,45.708,45.7626,45.6899,45.7171,208590.0
2021-10-27 11:50:00,50.28,50.35,50.24,50.3,182141.0,45.7262,45.7899,45.6899,45.7444,182141.0
2021-10-27 11:55:00,50.3,50.35,50.29,50.32,135638.0,45.7444,45.7899,45.7353,45.7626,135638.0
2021-10-27 12:00:00,50.33,50.33,50.25,50.26,119789.0,45.7717,45.7717,45.699,45.708,119789.0
2021-10-27 12:05:00,50.26,50.41,50.25,50.36,171378.0,45.708,45.8445,45.699,45.799,171378.0
2021-10-27 12:10:00,50.36,50.42,50.35,50.41,109734.0,45.799,45.8536,45.7899,45.8445,109734.0
2021-10-27 12:15:00,50.41,50.5,50.39,50.47,129740.0,45.8445,45.9263,45.8263,45.899,129740.0
2021-10-27 12:20:00,50.47,50.53,50.46,50.51,103278.0,45.899,45.9536,45.8899,45.9354,103278.0
2021-10-27 12:25:00,50.5,50.58,50.48,50.55,130939.0,45.9263,45.9991,45.9081,45.9718,130939.0
2021-10-27 12:30:00,50.55,50.56,50.39,50.4,121785.0,45.9718,45.9809,45.8263,45.8354,121785.0
2021-10-27 12:35:00,50.4,50.43,50.34,50.36,101049.0,45.8354,45.8627,45.7808,45.799,101049.0
2021-10-27 12:40:00,50.37,50.43,50.34,50.4,123082.0,45.8081,45.8627,45.7808,45.8354,123082.0
2021-10-27 12:45:00,50.41,50.41,50.36,50.4,114139.0,45.8445,45.8445,45.799,45.8354,114139.0
2021-10-27 12:50:00,50.4,50.46,50.35,50.38,123618.0,45.8354,45.8899,45.7899,45.8172,123618.0
2021-10-27 12:55:00,50.38,50.41,50.37,50.41,103581.0,45.8172,45.8445,45.8081,45.8445,103581.0
2021-10-27 13:00:00,50.41,50.43,50.36,50.38,113123.0,45.8445,45.8627,45.799,45.8172,113123.0
2021-10-27 13:05:00,50.37,50.43,50.36,50.41,124388.0,45.8081,45.8627,45.799,45.8445,124388.0
2021-10-27 13:10:00,50.41,50.45,50.4,50.42,101543.0,45.8445,45.8808,45.8354,45.8536,101543.0
2021-10-27 13:15:00,50.42,50.43,50.35,50.39,119060.0,45.8536,45.8627,45.7899,45.8263,119060.0
2021-10-27 13:20:00,50.39,50.43,50.39,50.42,141577.0,45.8263,45.8627,45.8263,45.8536,141577.0
2021-10-27 13:25:00,50.42,50.42,50.35,50.35,88607.0,45.8536,45.8536,45.7899,45.7899,88607.0
2021-10-27 13:30:00,50.35,50.37,50.26,50.28,134390.0,45.7899,45.8081,45.708,45.7262,134390.0
2021-10-27 13:35:00,50.28,50.33,50.27,50.33,102500.0,45.7262,45.7717,45.7171,45.7717,102500.0
2021-10-27 13:40:00,50.33,50.38,50.32,50.34,107909.0,45.7717,45.8172,45.7626,45.7808,107909.0
2021-10-27 13:45:00,50.34,50.42,50.34,50.4,107314.0,45.7808,45.8536,45.7808,45.8354,107314.0
2021-10-27 13:50:00,50.4,50.43,50.4,50.41,131588.0,45.8354,45.8627,45.8354,45.8445,131588.0
2021-10-27 13:55:00,50.41,50.43,50.39,50.43,103028.0,45.8445,45.8627,45.8263,45.8627,103028.0
2021-10-27 14:00:00,50.43,50.44,50.4,50.41,154501.0,45.8627,45.8717,45.8354,45.8445,154501.0
2021-10-27 14:05:00,50.42,50.45,50.38,50.41,141258.0,45.8536,45.8808,45.8172,45.8445,141258.0
2021-10-27 14:10:00,50.41,50.5,50.41,50.45,153796.0,45.8445,45.9263,45.8445,45.8808,153796.0
2021-10-27 14:15:00,50.44,50.5,50.44,50.48,99699.0,45.8717,45.9263,45.8717,45.9081,99699.0
2021-10-27 14:20:00,50.48,50.55,50.48,50.52,181234.0,45.9081,45.9718,45.9081,45.9445,181234.0
2021-10-27 14:25:00,50.52,50.52,50.42,50.43,156250.0,45.9445,45.9445,45.8536,45.8627,156250.0
2021-10-27 14:30:00,50.43,50.44,50.39,50.4,130521.0,45.8627,45.8717,45.8263,45.8354,130521.0
2021-10-27 14:35:00,50.41,50.46,50.37,50.43,137339.0,45.8445,45.8899,45.8081,45.8627,137339.0
2021-10-27 14:40:00,50.43,50.46,50.4,50.43,113907.0,45.8627,45.8899,45.8354,45.8627,113907.0
2021-10-27 14:45:00,50.42,50.46,50.4,50.4,164782.0,45.8536,45.8899,45.8354,45.8354,164782.0
2021-10-27 14:50:00,50.4,50.52,50.4,50.52,125560.0,45.8354,45.9445,45.8354,45.9445,125560.0
2021-10-27 14:55:00,50.52,50.54,50.47,50.49,149518.0,45.9445,45.9627,45.899,45.9172,149518.0
2021-10-27 15:00:00,50.49,50.5,50.42,50.49,150355.0,45.9172,45.9263,45.8536,45.9172,150355.0
2021-10-27 15:05:00,50.49,50.52,50.47,50.49,176011.0,45.9172,45.9445,45.899,45.9172,176011.0
2021-10-27 15:10:00,50.49,50.49,50.4,50.41,155182.0,45.9172,45.9172,45.8354,45.8445,155182.0
2021-10-27 15:15:00,50.4,50.43,50.32,50.33,201845.0,45.8354,45.8627,45.7626,45.7717,201845.0
2021-10-27 15:20:00,50.33,50.42,50.28,50.41,222056.0,45.7717,45.8536,45.7262,45.8445,222056.0
2021-10-27 15:25:00,50.41,50.42,50.33,50.34,182679.0,45.8445,45.8536,45.7717,45.7808,182679.0
2021-10-27 15:30:00,50.34,50.35,50.2,50.29,268574.0,45.7808,45.7899,45.6535,45.7353,268574.0
2021-10-27 15:35:00,50.29,50.38,50.28,50.38,213834.0,45.7353,45.8172,45.7262,45.8172,213834.0
2021-10-27 15:40:00,50.38,50.39,50.29,50.33,279366.0,45.8172,45.8263,45.7353,45.7717,279366.0
2021-10-27 15:45:00,50.33,50.33,50.25,50.26,210856.0,45.7717,45.7717,45.699,45.708,210856.0
2021-10-27 15:50:00,50.25,50.26,50.09,50.1,475054.0,45.699,45.708,45.5534,45.5625,475054.0
2021-10-27 15:55:00,50.11,50.13,50.03,50.05,1296765.0,45.5716,45.5898,45.4989,45.5171,1296765.0
2021-10-28 09:30:00,50.38,50.93,50.35,50.65,783268.0,45.8172,46.3174,45.7899,46.0627,783268.0
2021-10-28 09:35:00,50.64,50.75,50.51,50.71,438228.0,46.0536,46.1537,45.9354,46.1173,438228.0
2021-10-28 09:40:00,50.71,50.8,50.56,50.79,413350.0,46.1173,46.1991,45.9809,46.19,413350.0
2021-10-28 09:45:00,50.79,50.81,50.61,50.63,516792.0,46.19,46.2082,46.0264,46.0445,516792.0
2021-10-28 09:50:00,50.64,50.71,50.59,50.61,317245.0,46.0536,46.1173,46.0082,46.0264,317245.0
2021-10-28 09:55:00,50.62,50.7,50.59,50.63,298419.0,46.0354,46.1082,46.0082,46.0445,298419.0
2021-10-28 10:00:00,50.63,50.64,50.48,50.5,381794.0,46.0445,46.0536,45.9081,45.9263,381794.0
2021-10-28 10:05:00,50.5,50.57,50.48,50.57,295007.0,45.9263,45.99,45.9081,45.99,295007.0
2021-10-28 10:10:00,50.56,50.85,50.56,50.84,328867.0,45.9809,46.2446,45.9809,46.2355,328867.0
2021-10-28 10:15:00,50.84,50.98,50.84,50.95,462659.0,46.2355,46.3628,46.2355,46.3356,462659.0
2021-10-28 10:20:00,50.95,50.98,50.9,50.94,291962.0,46.3356,46.3628,46.2901,46.3265,291962.0
2021-10-28 10:25:00,50.94,51.07,50.9,51.01,385239.0,46.3265,46.4447,46.2901,46.3901,385239.0
2021-10-28 10:30:00,51.01,51.15,50.97,51.13,448610.0,46.3901,46.5174,46.3537,46.4993,448610.0
2021-10-28 10:35:00,51.13,51.19,51.09,51.16,305576.0,46.4993,46.5538,46.4629,46.5265,305576.0
2021-10-28 10:40:00,51.16,51.24,51.1,51.13,395660.0,46.5265,46.5993,46.472,46.4993,395660.0
2021-10-28 10:45:00,51.13,51.22,51.1,51.18,253340.0,46.4993,46.5811,46.472,46.5447,253340.0
2021-10-28 10:50:00,51.18,51.24,51.15,51.21,256680.0,46.5447,46.5993,46.5174,46.572,256680.0
2021-10-28 10:55:00,51.2,51.23,51.17,51.21,239192.0,46.5629,46.5902,46.5356,46.572,239192.0
2021-10-28 11:00:00,51.22,51.24,51.12,51.15,280160.0,46.5811,46.5993,46.4902,46.5174,280160.0
2021-10-28 11:05:00,51.15,51.19,51.11,51.15,303588.0,46.5174,46.5538,46.4811,46.5174,303588.0
2021-10-28 11:10:00,51.15,51.19,51.11,51.14,183837.0,46.5174,46.5538,46.4811,46.5083,183837.0
2021-10-28 11:15:00,51.13,51.15,50.97,51.03,334141.0,46.4993,46.5174,46.3537,46.4083,334141.0
2021-10-28 11:20:00,51.03,51.06,50.98,51.05,167642.0,46.4083,46.4356,46.3628,46.4265,167642.0
2021-10-28 11:25:00,51.05,51.1,50.93,50.98,352993.0,46.4265,46.472,46.3174,46.3628,352993.0
2021-10-28 11:30:00,50.98,51.16,50.97,51.15,436010.0,46.3628,46.5265,46.3537,46.5174,436010.0
2021-10-28 11:35:00,51.15,51.17,51.08,51.14,376203.0,46.5174,46.5356,46.4538,46.5083,376203.0
2021-10-28 11:40:00,51.13,51.14,51.05,51.12,171278.0,46.4993,46.5083,46.4265,46.4902,171278.0
2021-10-28 11:45:00,51.12,51.15,50.93,50.94,325707.0,46.4902,46.5174,46.3174,46.3265,325707.0
2021-10-28 11:50:00,50.94,51.01,50.92,50.96,209109.0,46.3265,46.3901,46.3083,46.3447,209109.0
2021-10-28 11:55:00,50.97,51.0,50.89,50.92,213536.0,46.3537,46.381,46.281,46.3083,213536.0
2021-10-28 12:00:00,50.91,50.94,50.82,50.84,243925.0,46.2992,46.3265,46.2173,46.2355,243925.0
2021-10-28 12:05:00,50.85,50.89,50.83,50.87,248064.0,46.2446,46.281,46.2264,46.2628,248064.0
2021-10-28 12:10:00,50.87,50.9,50.79,50.8,310482.0,46.2628,46.2901,46.19,46.1991,310482.0
2021-10-28 12:15:00,50.79,50.9,50.77,50.89,164657.0,46.19,46.2901,46.1719,46.281,164657.0
2021-10-28 12:20:00,50.89,50.92,50.85,50.91,161833.0,46.281,46.3083,46.2446,46.2992,161833.0
2021-10-28 12:25:00,50.91,50.93,50.83,50.85,194832.0,46.2992,46.3174,46.2264,46.2446,194832.0
2021-10-28 12:30:00,50.86,50.88,50.83,50.86,109474.0,46.2537,46.2719,46.2264,46.2537,109474.0
2021-10-28 12:35:00,50.86,50.88,50.81,50.84,204416.0,46.2537,46.2719,46.2082,46.2355,204416.0
2021-10-28 12:40:00,50.84,50.98,50.82,50.98,130646.0,46.2355,46.3628,46.2173,46.3628,130646.0
2021-10-28 12:45:00,50.98,51.14,50.97,51.12,308265.0,46.3628,46.5083,46.3537,46.4902,308265.0
2021-10-28 12:50:00,51.13,51.15,51.07,51.12,197442.0,46.4993,46.5174,46.4447,46.4902,197442.0
2021-10-28 12:55:00,51.12,51.16,51.06,51.07,245512.0,46.4902,46.5265,46.4356,46.4447,245512.0
2021-10-28 13:00:00,51.07,51.1,51.04,51.08,116690.0,46.4447,46.472,46.4174,46.4538,116690.0
2021-10-28 13:05:00,51.08,51.1,51.04,51.07,181053.0,46.4538,46.472,46.4174,46.4447,181053.0
2021-10-28 13:10:00,51.07,51.07,51.0,51.01,169929.0,46.4447,46.4447,46.381,46.3901,169929.0
2021-10-28 13:15:00,51.01,51.04,50.97,50.97,136860.0,46.3901,46.4174,46.3537,46.3537,136860.0
2021-10-28 13:20:00,50.97,51.02,50.96,51.0,234414.0,46.3537,46.3992,46.3447,46.381,234414.0
2021-10-28 13:25:00,51.0,51.05,51.0,51.04,100838.0,46.381,46.4265,46.381,46.4174,100838.0
2021-10-28 13:30:00,51.04,51.05,51.01,51.04,168540.0,46.4174,46.4265,46.3901,46.4174,168540.0
2021-10-28 13:35:00,51.04,51.13,51.03,51.1,166561.0,46.4174,46.4993,46.4083,46.472,166561.0
2021-10-28 13:40:00,51.1,51.12,51.06,51.09,165629.0,46.472,46.4902,46.4356,46.4629,165629.0
2021-10-28 13:45:00,51.1,51.16,51.1,51.14,238242.0,46.472,46.5265,46.472,46.5083,238242.0
2021-10-28 13:50:00,51.14,51.18,51.11,51.15,288266.0,46.5083,46.5447,46.4811,46.5174,288266.0
2021-10-28 13:55:00,51.15,51.18,51.11,51.13,188772.0,46.5174,46.5447,46.4811,46.4993,188772.0
2021-10-28 14:00:00,51.13,51.19,51.12,51.19,149804.0,46.4993,46.5538,46.4902,46.5538,149804.0
2021-10-28 14:05:00,51.18,51.22,51.13,51.14,267715.0,46.5447,46.5811,46.4993,46.5083,267715.0
2021-10-28 14:10:00,51.14,51.16,51.03,51.05,181252.0,46.5083,46.5265,46.4083,46.4265,181252.0
2021-10-28 14:15:00,51.05,51.11,51.04,51.09,201832.0,46.4265,46.4811,46.4174,46.4629,201832.0
2021-10-28 14:20:00,51.09,51.11,51.05,51.05,131420.0,46.4629,46.4811,46.4265,46.4265,131420.0
2021-10-28 14:25:00,51.05,51.08,51.01,51.03,203694.0,46.4265,46.4538,46.3901,46.4083,203694.0
2021-10-28 14:30:00,51.03,51.07,51.01,51.05,146439.0,46.4083,46.4447,46.3901,46.4265,146439.0
2021-10-28 14:35:00,51.05,51.09,51.03,51.06,169476.0,46.4265,46.4629,46.4083,46.4356,169476.0
2021-10-28 14:40:00,51.06,51.09,51.04,51.07,147278.0,46.4356,46.4629,46.4174,46.4447,147278.0
2021-10-28 14:45:00,51.07,51.15,51.06,51.15,317828.0,46.4447,46.5174,46.4356,46.5174,317828.0
2021-10-28 14:50:00,51.15,51.16,51.09,51.11,197843.0,46.5174,46.5265,46.4629,46.4811,197843.0
2021-10-28 14:55:00,51.1,51.11,51.02,51.03,300577.0,46.472,46.4811,46.3992,46.4083,300577.0
2021-10-28 15:00:00,51.03,51.07,51.02,51.07,172796.0,46.4083,46.4447,46.3992,46.4447,172796.0
2021-10-28 15:05:00,51.07,51.13,51.06,51.13,202881.0,46.4447,46.4993,46.4356,46.4993,202881.0
2021-10-28 15:10:00,51.13,51.15,51.1,51.14,226401.0,46.4993,46.5174,46.472,46.5083,226401.0
2021-10-28 15:15:00,51.14,51.21,51.13,51.21,205725.0,46.5083,46.572,46.4993,46.572,205725.0
2021-10-28 15:20:00,51.21,51.26,51.17,51.18,462160.0,46.572,46.6175,46.5356,46.5447,462160.0
2021-10-28 15:25:00,51.18,51.24,51.17,51.23,443348.0,46.5447,46.5993,46.5356,46.5902,443348.0
2021-10-28 15:30:00,51.23,51.3,51.19,51.2,634779.0,46.5902,46.6539,46.5538,46.5629,634779.0
2021-10-28 15:35:00,51.2,51.26,51.19,51.25,372803.0,46.5629,46.6175,46.5538,46.6084,372803.0
2021-10-28 15:40:00,51.26,51.3,51.21,51.25,364285.0,46.6175,46.6539,46.572,46.6084,364285.0
2021-10-28 15:45:00,51.25,51.27,51.2,51.23,248936.0,46.6084,46.6266,46.5629,46.5902,248936.0
2021-10-28 15:50:00,51.24,51.37,51.23,51.36,462772.0,46.5993,46.7175,46.5902,46.7084,462772.0
2021-10-28 15:55:00,51.35,51.4,51.31,51.34,1133638.0,46.6993,46.7448,46.663,46.6902,1133638.0
2021-10-29 09:30:00,51.25,51.4,51.21,51.3,360942.0,46.6084,46.7448,46.572,46.6539,360942.0
2021-10-29 09:35:00,51.31,51.48,51.1,51.1,492879.0,46.663,46.8176,46.472,46.472,492879.0
2021-10-29 09:40:00,51.1,51.24,51.04,51.21,295654.0,46.472,46.5993,46.4174,46.572,295654.0
2021-10-29 09:45:00,51.21,51.38,51.2,51.28,200346.0,46.572,46.7266,46.5629,46.6357,200346.0
2021-10-29 09:50:00,51.29,51.34,51.23,51.31,157874.0,46.6448,46.6902,46.5902,46.663,157874.0
2021-10-29 09:55:00,51.31,51.36,51.08,51.1,210232.0,46.663,46.7084,46.4538,46.472,210232.0
2021-10-29 10:00:00,51.09,51.22,51.08,51.21,201395.0,46.4629,46.5811,46.4538,46.572,201395.0
2021-10-29 10:05:00,51.21,51.25,51.16,51.22,184735.0,46.572,46.6084,46.5265,46.5811,184735.0
2021-10-29 10:10:00,51.22,51.22,51.06,51.11,245511.0,46.5811,46.5811,46.4356,46.4811,245511.0
2021-10-29 10:15:00,51.11,51.18,51.02,51.16,218176.0,46.4811,46.5447,46.3992,46.5265,218176.0
2021-10-29 10:20:00,51.16,51.26,51.16,51.23,149127.0,46.5265,46.6175,46.5265,46.5902,149127.0
2021-10-29 10:25:00,51.23,51.27,51.21,51.26,121586.0,46.5902,46.6266,46.572,46.6175,121586.0
2021-10-29 10:30:00,51.26,51.28,51.14,51.25,145891.0,46.6175,46.6357,46.5083,46.6084,145891.0
2021-10-29 10:35:00,51.26,51.3,51.22,51.23,128316.0,46.6175,46.6539,46.5811,46.5902,128316.0
2021-10-29 10:40:00,51.23,51.25,51.19,51.25,99089.0,46.5902,46.6084,46.5538,46.6084,99089.0
2021-10-29 10:45:00,51.25,51.37,51.24,51.35,161304.0,46.6084,46.7175,46.5993,46.6993,161304.0
2021-10-29 10:50:00,51.35,51.38,51.25,51.27,185984.0,46.6993,46.7266,46.6084,46.6266,185984.0
2021-10-29 10:55:00,51.26,51.31,51.24,51.29,161903.0,46.6175,46.663,46.5993,46.6448,161903.0
2021-10-29 11:00:00,51.28,51.34,51.25,51.33,129142.0,46.6357,46.6902,46.6084,46.6811,129142.0
2021-10-29 11:05:00,51.33,51.35,51.27,51.35,127300.0,46.6811,46.6993,46.6266,46.6993,127300.0
2021-10-29 11:10:00,51.34,51.4,51.34,51.35,165185.0,46.6902,46.7448,46.6902,46.6993,165185.0
2021-10-29 11:15:00,51.35,51.42,51.34,51.35,103775.0,46.6993,46.763,46.6902,46.6993,103775.0
2021-10-29 11:20:00,51.36,51.37,51.3,51.32,109461.0,46.7084,46.7175,46.6539,46.672,109461.0
2021-10-29 11:25:00,51.32,51.34,51.3,51.33,108617.0,46.672,46.6902,46.6539,46.6811,108617.0
2021-10-29 11:30:00,51.33,51.34,51.31,51.33,141605.0,46.6811,46.6902,46.663,46.6811,141605.0
2021-10-29 11:35:00,51.33,51.34,51.31,51.33,102126.0,46.6811,46.6902,46.663,46.6811,102126.0
2021-10-29 11:40:00,51.33,51.37,51.24,51.25,158827.0,46.6811,46.7175,46.5993,46.6084,158827.0
2021-10-29 11:45:00,51.26,51.3,51.24,51.27,99461.0,46.6175,46.6539,46.5993,46.6266,99461.0
2021-10-29 11:50:00,51.27,51.32,51.23,51.3,127465.0,46.6266,46.672,46.5902,46.6539,127465.0
2021-10-29 11:55:00,51.3,51.33,51.26,51.27,130521.0,46.6539,46.6811,46.6175,46.6266,130521.0
2021-10-29 12:00:00,51.27,51.3,51.25,51.29,82833.0,46.6266,46.6539,46.6084,46.6448,82833.0
2021-10-29 12:05:00,51.29,51.33,51.28,51.33,121394.0,46.6448,46.6811,46.6357,46.6811,121394.0
2021-10-29 12:10:00,51.33,51.41,51.32,51.4,211151.0,46.6811,46.7539,46.672,46.7448,211151.0
2021-10-29 12:15:00,51.41,51.44,51.36,51.38,154145.0,46.7539,46.7812,46.7084,46.7266,154145.0
2021-10-29 12:20:00,51.38,51.44,51.37,51.43,147671.0,46.7266,46.7812,46.7175,46.7721,147671.0
2021-10-29 12:25:00,51.43,51.44,51.37,51.44,121969.0,46.7721,46.7812,46.7175,46.7812,121969.0
2021-10-29 12:30:00,51.43,51.45,51.36,51.38,64077.0,46.7721,46.7903,46.7084,46.7266,64077.0
2021-10-29 12:35:00,51.38,51.47,51.37,51.47,146701.0,46.7266,46.8085,46.7175,46.8085,146701.0
2021-10-29 12:40:00,51.47,51.49,51.45,51.46,108809.0,46.8085,46.8267,46.7903,46.7994,108809.0
2021-10-29 12:45:00,51.46,51.49,51.45,51.49,131190.0,46.7994,46.8267,46.7903,46.8267,131190.0
2021-10-29 12:50:00,51.48,51.5,51.44,51.44,106631.0,46.8176,46.8357,46.7812,46.7812,106631.0
2021-10-29 12:55:00,51.44,51.47,51.37,51.37,189839.0,46.7812,46.8085,46.7175,46.7175,189839.0
2021-10-29 13:00:00,51.38,51.5,51.37,51.49,174656.0,46.7266,46.8357,46.7175,46.8267,174656.0
2021-10-29 13:05:00,51.5,51.54,51.48,51.54,321755.0,46.8357,46.8721,46.8176,46.8721,321755.0
2021-10-29 13:10:00,51.53,51.59,51.51,51.53,166383.0,46.863,46.9176,46.8448,46.863,166383.0
2021-10-29 13:15:00,51.53,51.56,51.52,51.56,71285.0,46.863,46.8903,46.8539,46.8903,71285.0
2021-10-29 13:20:00,51.56,51.56,51.52,51.55,70888.0,46.8903,46.8903,46.8539,46.8812,70888.0
2021-10-29 13:25:00,51.56,51.62,51.55,51.56,179882.0,46.8903,46.9449,46.8812,46.8903,179882.0
2021-10-29 13:30:00,51.55,51.6,51.53,51.6,138387.0,46.8812,46.9267,46.863,46.9267,138387.0
2021-10-29 13:35:00,51.6,51.64,51.59,51.61,150106.0,46.9267,46.9631,46.9176,46.9358,150106.0
2021-10-29 13:40:00,51.62,51.62,51.51,51.54,130340.0,46.9449,46.9449,46.8448,46.8721,130340.0
2021-10-29 13:45:00,51.54,51.55,51.46,51.49,179849.0,46.8721,46.8812,46.7994,46.8267,179849.0
2021-10-29 13:50:00,51.49,51.53,51.49,51.51,56919.0,46.8267,46.863,46.8267,46.8448,56919.0
2021-10-29 13:55:00,51.52,51.55,51.51,51.52,86264.0,46.8539,46.8812,46.8448,46.8539,86264.0
2021-10-29 14:00:00,51.52,51.52,51.41,51.43,116446.0,46.8539,46.8539,46.7539,46.7721,116446.0
2021-10-29 14:05:00,51.42,51.43,51.39,51.41,70365.0,46.763,46.7721,46.7357,46.7539,70365.0
2021-10-29 14:10:00,51.41,51.5,51.39,51.49,153932.0,46.7539,46.8357,46.7357,46.8267,153932.0
2021-10-29 14:15:00,51.5,51.51,51.39,51.41,117100.0,46.8357,46.8448,46.7357,46.7539,117100.0
2021-10-29 14:20:00,51.4,51.4,51.34,51.37,185187.0,46.7448,46.7448,46.6902,46.7175,185187.0
2021-10-29 14:25:00,51.37,51.42,51.36,51.41,126317.0,46.7175,46.763,46.7084,46.7539,126317.0
2021-10-29 14:30:00,51.41,51.49,51.36,51.45,262819.0,46.7539,46.8267,46.7084,46.7903,262819.0
2021-10-29 14:35:00,51.44,51.48,51.44,51.47,110507.0,46.7812,46.8176,46.7812,46.8085,110507.0
2021-10-29 14:40:00,51.47,51.48,51.46,51.48,132907.0,46.8085,46.8176,46.7994,46.8176,132907.0
2021-10-29 14:45:00,51.48,51.51,51.47,51.51,136122.0,46.8176,46.8448,46.8085,46.8448,136122.0
2021-10-29 14:50:00,51.51,51.56,51.5,51.53,204546.0,46.8448,46.8903,46.8357,46.863,204546.0
2021-10-29 14:55:00,51.53,51.56,51.52,51.53,175655.0,46.863,46.8903,46.8539,46.863,175655.0
2021-10-29 15:00:00,51.54,51.56,51.45,51.48,121289.0,46.8721,46.8903,46.7903,46.8176,121289.0
2021-10-29 15:05:00,51.48,51.5,51.45,51.47,133034.0,46.8176,46.8357,46.7903,46.8085,133034.0
2021-10-29 15:10:00,51.46,51.47,51.36,51.37,147521.0,46.7994,46.8085,46.7084,46.7175,147521.0
2021-10-29 15:15:00,51.38,51.38,51.27,51.3,192181.0,46.7266,46.7266,46.6266,46.6539,192181.0
2021-10-29 15:20:00,51.3,51.32,51.23,51.24,202373.0,46.6539,46.672,46.5902,46.5993,202373.0
2021-10-29 15:25:00,51.24,51.27,51.2,51.27,176282.0,46.5993,46.6266,46.5629,46.6266,176282.0
2021-10-29 15:30:00,51.27,51.3,51.24,51.29,225832.0,46.6266,46.6539,46.5993,46.6448,225832.0
2021-10-29 15:35:00,51.29,51.33,51.27,51.3,233847.0,46.6448,46.6811,46.6266,46.6539,233847.0
2021-10-29 15:40:00,51.29,51.36,51.29,51.34,251206.0,46.6448,46.7084,46.6448,46.6902,251206.0
2021-10-29 15:45:00,51.34,51.35,51.21,51.22,291764.0,46.6902,46.6993,46.572,46.5811,291764.0
2021-10-29 15:50:00,51.22,51.26,51.12,51.23,446265.0,46.5811,46.6175,46.4902,46.5902,446265.0
2021-10-29 15:55:00,51.22,51.24,51.08,51.16,1350479.0,46.5811,46.5993,46.4538,46.5265,1350479.0
2021-11-01 09:30:00,51.56,52.0,51.56,51.85,697024.0,46.8903,47.2905,46.8903,47.154,697024.0
2021-11-01 09:35:00,51.84,51.91,51.64,51.73,375245.0,47.145,47.2086,46.9631,47.0449,375245.0
2021-11-01 09:40:00,51.74,51.85,51.64,51.78,306331.0,47.054,47.154,46.9631,47.0904,306331.0
2021-11-01 09:45:00,51.79,51.81,51.47,51.48,212882.0,47.0995,47.1177,46.8085,46.8176,212882.0
2021-11-01 09:50:00,51.48,51.49,51.38,51.4,242157.0,46.8176,46.8267,46.7266,46.7448,242157.0
2021-11-01 09:55:00,51.41,51.48,51.32,51.34,408955.0,46.7539,46.8176,46.672,46.6902,408955.0
2021-11-01 10:00:00,51.34,51.41,51.27,51.34,239917.0,46.6902,46.7539,46.6266,46.6902,239917.0
2021-11-01 10:05:00,51.35,51.53,51.34,51.52,167023.0,46.6993,46.863,46.6902,46.8539,167023.0
2021-11-01 10:10:00,51.52,51.69,51.51,51.68,191312.0,46.8539,47.0085,46.8448,46.9994,191312.0
2021-11-01 10:15:00,51.68,51.71,51.62,51.69,162444.0,46.9994,47.0267,46.9449,47.0085,162444.0
2021-11-01 10:20:00,51.69,51.74,51.51,51.52,203894.0,47.0085,47.054,46.8448,46.8539,203894.0
2021-11-01 10:25:00,51.52,51.64,51.51,51.6,185322.0,46.8539,46.9631,46.8448,46.9267,185322.0
2021-11-01 10:30:00,51.6,51.73,51.55,51.72,115327.0,46.9267,47.0449,46.8812,47.0358,115327.0
2021-11-01 10:35:00,51.72,51.74,51.63,51.71,129993.0,47.0358,47.054,46.954,47.0267,129993.0
2021-11-01 10:40:00,51.71,51.74,51.66,51.73,121560.0,47.0267,47.054,46.9813,47.0449,121560.0
2021-11-01 10:45:00,51.73,51.73,51.57,51.66,130155.0,47.0449,47.0449,46.8994,46.9813,130155.0
2021-11-01 10:50:00,51.65,51.66,51.46,51.48,226357.0,46.9722,46.9813,46.7994,46.8176,226357.0
2021-11-01 10:55:00,51.47,51.56,51.45,51.54,159267.0,46.8085,46.8903,46.7903,46.8721,159267.0
2021-11-01 11:00:00,51.53,51.59,51.47,51.56,146874.0,46.863,46.9176,46.8085,46.8903,146874.0
2021-11-01 11:05:00,51.56,51.57,51.48,51.49,97129.0,46.8903,46.8994,46.8176,46.8267,97129.0
2021-11-01 11:10:00,51.5,51.56,51.46,51.5,117244.0,46.8357,46.8903,46.7994,46.8357,117244.0
2021-11-01 11:15:00,51.5,51.68,51.46,51.68,145402.0,46.8357,46.9994,46.7994,46.9994,145402.0
2021-11-01 11:20:00,51.68,51.72,51.65,51.66,118217.0,46.9994,47.0358,46.9722,46.9813,118217.0
2021-11-01 11:25:00,51.67,51.68,51.61,51.66,117343.0,46.9903,46.9994,46.9358,46.9813,117343.0
2021-11-01 11:30:00,51.67,51.7,51.65,51.68,116555.0,46.9903,47.0176,46.9722,46.9994,116555.0
2021-11-01 11:35:00,51.68,51.69,51.59,51.62,117240.0,46.9994,47.0085,46.9176,46.9449,117240.0
2021-11-01 11:40:00,51.61,51.68,51.59,51.68,121025.0,46.9358,46.9994,46.9176,46.9994,121025.0
2021-11-01 11:45:00,51.68,51.68,51.58,51.62,120249.0,46.9994,46.9994,46.9085,46.9449,120249.0
2021-11-01 11:50:00,51.62,51.63,51.57,51.6,101973.0,46.9449,46.954,46.8994,46.9267,101973.0
2021-11-01 11:55:00,51.59,51.65,51.59,51.64,82809.0,46.9176,46.9722,46.9176,46.9631,82809.0
2021-11-01 12:00:00,51.64,51.71,51.64,51.7,135944.0,46.9631,47.0267,46.9631,47.0176,135944.0
2021-11-01 12:05:00,51.69,51.76,51.69,51.75,103679.0,47.0085,47.0722,47.0085,47.0631,103679.0
2021-11-01 12:10:00,51.75,51.77,51.73,51.76,100389.0,47.0631,47.0813,47.0449,47.0722,100389.0
2021-11-01 12:15:00,51.76,51.79,51.71,51.75,110697.0,47.0722,47.0995,47.0267,47.0631,110697.0
2021-11-01 12:20:00,51.75,51.77,51.73,51.73,89382.0,47.0631,47.0813,47.0449,47.0449,89382.0
2021-11-01 12:25:00,51.73,51.77,51.7,51.74,108437.0,47.0449,47.0813,47.0176,47.054,108437.0
2021-11-01 12:30:00,51.73,51.74,51.66,51.68,95390.0,47.0449,47.054,46.9813,46.9994,95390.0
2021-11-01 12:35:00,51.67,51.68,51.62,51.66,175783.0,46.9903,46.9994,46.9449,46.9813,175783.0
2021-11-01 12:40:00,51.66,51.69,51.62,51.67,121475.0,46.9813,47.0085,46.9449,46.9903,121475.0
2021-11-01 12:45:00,51.68,51.69,51.64,51.67,95406.0,46.9994,47.0085,46.9631,46.9903,95406.0
2021-11-01 12:50:00,51.67,51.69,51.64,51.66,81806.0,46.9903,47.0085,46.9631,46.9813,81806.0
2021-11-01 12:55:00,51.66,51.67,51.63,51.63,68768.0,46.9813,46.9903,46.954,46.954,68768.0
2021-11-01 13:00:00,51.63,51.63,51.57,51.6,78176.0,46.954,46.954,46.8994,46.9267,78176.0
2021-11-01 13:05:00,51.6,51.61,51.55,51.58,107307.0,46.9267,46.9358,46.8812,46.9085,107307.0
2021-11-01 13:10:00,51.58,51.61,51.56,51.61,76226.0,46.9085,46.9358,46.8903,46.9358,76226.0
2021-11-01 13:15:00,51.61,51.61,51.54,51.57,89965.0,46.9358,46.9358,46.8721,46.8994,89965.0
2021-11-01 13:20:00,51.56,51.56,51.49,51.51,108651.0,46.8903,46.8903,46.8267,46.8448,108651.0
2021-11-01 13:25:00,51.51,51.56,51.49,51.5,99633.0,46.8448,46.8903,46.8267,46.8357,99633.0
2021-11-01 13:30:00,51.49,51.53,51.48,51.53,85302.0,46.8267,46.863,46.8176,46.863,85302.0
2021-11-01 13:35:00,51.53,51.59,51.53,51.58,75434.0,46.863,46.9176,46.863,46.9085,75434.0
2021-11-01 13:40:00,51.58,51.59,51.51,51.51,84101.0,46.9085,46.9176,46.8448,46.8448,84101.0
2021-11-01 13:45:00,51.51,51.53,51.48,51.5,188555.0,46.8448,46.863,46.8176,46.8357,188555.0
2021-11-01 13:50:00,51.5,51.56,51.49,51.55,116799.0,46.8357,46.8903,46.8267,46.8812,116799.0
2021-11-01 13:55:00,51.55,51.57,51.52,51.54,103943.0,46.8812,46.8994,46.8539,46.8721,103943.0
2021-11-01 14:00:00,51.54,51.54,51.5,51.54,130651.0,46.8721,46.8721,46.8357,46.8721,130651.0
2021-11-01 14:05:00,51.55,51.58,51.51,51.55,97196.0,46.8812,46.9085,46.8448,46.8812,97196.0
2021-11-01 14:10:00,51.55,51.61,51.55,51.58,119534.0,46.8812,46.9358,46.8812,46.9085,119534.0
2021-11-01 14:15:00,51.58,51.59,51.53,51.57,116840.0,46.9085,46.9176,46.863,46.8994,116840.0
2021-11-01 14:20:00,51.56,51.61,51.54,51.57,122864.0,46.8903,46.9358,46.8721,46.8994,122864.0
2021-11-01 14:25:00,51.57,51.6,51.52,51.54,250026.0,46.8994,46.9267,46.8539,46.8721,250026.0
2021-11-01 14:30:00,51.53,51.59,51.52,51.58,125344.0,46.863,46.9176,46.8539,46.9085,125344.0
2021-11-01 14:35:00,51.58,51.6,51.56,51.57,117520.0,46.9085,46.9267,46.8903,46.8994,117520.0
2021-11-01 14:40:00,51.57,51.64,51.56,51.64,105144.0,46.8994,46.9631,46.8903,46.9631,105144.0
2021-11-01 14:45:00,51.63,51.67,51.63,51.66,138955.0,46.954,46.9903,46.954,46.9813,138955.0
2021-11-01 14:50:00,51.67,51.69,51.63,51.66,143675.0,46.9903,47.0085,46.954,46.9813,143675.0
2021-11-01 14:55:00,51.66,51.71,51.64,51.68,134529.0,46.9813,47.0267,46.9631,46.9994,134529.0
2021-11-01 15:00:00,51.69,51.73,51.65,51.72,137183.0,47.0085,47.0449,46.9722,47.0358,137183.0
2021-11-01 15:05:00,51.73,51.74,51.69,51.72,116372.0,47.0449,47.054,47.0085,47.0358,116372.0
2021-11-01 15:10:00,51.73,51.75,51.71,51.74,148984.0,47.0449,47.0631,47.0267,47.054,148984.0
2021-11-01 15:15:00,51.74,51.75,51.71,51.72,141280.0,47.054,47.0631,47.0267,47.0358,141280.0
2021-11-01 15:20:00,51.72,51.79,51.65,51.79,227327.0,47.0358,47.0995,46.9722,47.0995,227327.0
2021-11-01 15:25:00,51.79,51.8,51.76,51.78,188627.0,47.0995,47.1086,47.0722,47.0904,188627.0
2021-11-01 15:30:00,51.78,51.78,51.68,51.69,292795.0,47.0904,47.0904,46.9994,47.0085,292795.0
2021-11-01 15:35:00,51.69,51.72,51.67,51.69,257136.0,47.0085,47.0358,46.9903,47.0085,257136.0
2021-11-01 15:40:00,51.69,51.77,51.68,51.75,219946.0,47.0085,47.0813,46.9994,47.0631,219946.0
2021-11-01 15:45:00,51.75,51.76,51.63,51.66,195993.0,47.0631,47.0722,46.954,46.9813,195993.0
2021-11-01 15:50:00,51.66,51.71,51.62,51.64,339512.0,46.9813,47.0267,46.9449,46.9631,339512.0
2021-11-01 15:55:00,51.64,51.72,51.59,51.7,692210.0,46.9631,47.0358,46.9176,47.0176,692210.0
2021-11-02 09:30:00,51.54,51.67,51.48,51.62,319979.0,46.8721,46.9903,46.8176,46.9449,319979.0
2021-11-02 09:35:00,51.62,51.62,51.31,51.34,293578.0,46.9449,46.9449,46.663,46.6902,293578.0
2021-11-02 09:40:00,51.34,51.45,51.25,51.38,283355.0,46.6902,46.7903,46.6084,46.7266,283355.0
2021-11-02 09:45:00,51.39,51.44,51.31,51.37,230783.0,46.7357,46.7812,46.663,46.7175,230783.0
2021-11-02 09:50:00,51.37,51.46,51.33,51.38,228160.0,46.7175,46.7994,46.6811,46.7266,228160.0
2021-11-02 09:55:00,51.38,51.57,51.38,51.51,256988.0,46.7266,46.8994,46.7266,46.8448,256988.0
2021-11-02 10:00:00,51.52,51.63,51.48,51.62,153009.0,46.8539,46.954,46.8176,46.9449,153009.0
2021-11-02 10:05:00,51.63,51.71,51.62,51.66,390077.0,46.954,47.0267,46.9449,46.9813,390077.0
2021-11-02 10:10:00,51.67,51.69,51.61,51.61,180918.0,46.9903,47.0085,46.9358,46.9358,180918.0
2021-11-02 10:15:00,51.6,51.65,51.53,51.59,172706.0,46.9267,46.9722,46.863,46.9176,172706.0
2021-11-02 10:20:00,51.6,51.63,51.57,51.6,222922.0,46.9267,46.954,46.8994,46.9267,222922.0
2021-11-02 10:25:00,51.6,51.65,51.58,51.61,172349.0,46.9267,46.9722,46.9085,46.9358,172349.0
2021-11-02 10:30:00,51.59,51.62,51.53,51.57,149442.0,46.9176,46.9449,46.863,46.8994,149442.0
2021-11-02 10:35:00,51.56,51.62,51.54,51.6,159968.0,46.8903,46.9449,46.8721,46.9267,159968.0
2021-11-02 10:40:00,51.6,51.7,51.58,51.62,199344.0,46.9267,47.0176,46.9085,46.9449,199344.0
2021-11-02 10:45:00,51.61,51.62,51.37,51.57,333629.0,46.9358,46.9449,46.7175,46.8994,333629.0
2021-11-02 10:50:00,51.57,51.6,51.5,51.53,212377.0,46.8994,46.9267,46.8357,46.863,212377.0
2021-11-02 10:55:00,51.52,51.6,51.51,51.56,154215.0,46.8539,46.9267,46.8448,46.8903,154215.0
2021-11-02 11:00:00,51.57,51.64,51.52,51.62,150859.0,46.8994,46.9631,46.8539,46.9449,150859.0
2021-11-02 11:05:00,51.62,51.66,51.61,51.66,132406.0,46.9449,46.9813,46.9358,46.9813,132406.0
2021-11-02 11:10:00,51.65,51.67,51.63,51.65,127270.0,46.9722,46.9903,46.954,46.9722,127270.0
2021-11-02 11:15:00,51.65,51.7,51.65,51.65,133615.0,46.9722,47.0176,46.9722,46.9722,133615.0
2021-11-02 11:20:00,51.66,51.67,51.59,51.65,124208.0,46.9813,46.9903,46.9176,46.9722,124208.0
2021-11-02 11:25:00,51.65,51.72,51.64,51.68,184797.0,46.9722,47.0358,46.9631,46.9994,184797.0
2021-11-02 11:30:00,51.67,51.68,51.58,51.6,149669.0,46.9903,46.9994,46.9085,46.9267,149669.0
2021-11-02 11:35:00,51.6,51.62,51.56,51.59,117802.0,46.9267,46.9449,46.8903,46.9176,117802.0
2021-11-02 11:40:00,51.59,51.62,51.57,51.61,134362.0,46.9176,46.9449,46.8994,46.9358,134362.0
2021-11-02 11:45:00,51.6,51.61,51.55,51.55,150121.0,46.9267,46.9358,46.8812,46.8812,150121.0
2021-11-02 11:50:00,51.55,51.58,51.55,51.56,190169.0,46.8812,46.9085,46.8812,46.8903,190169.0
2021-11-02 11:55:00,51.56,51.58,51.51,51.53,182380.0,46.8903,46.9085,46.8448,46.863,182380.0
2021-11-02 12:00:00,51.53,51.55,51.49,51.51,126943.0,46.863,46.8812,46.8267,46.8448,126943.0
2021-11-02 12:05:00,51.52,51.54,51.51,51.52,111556.0,46.8539,46.8721,46.8448,46.8539,111556.0
2021-11-02 12:10:00,51.52,51.53,51.5,51.53,111737.0,46.8539,46.863,46.8357,46.863,111737.0
2021-11-02 12:15:00,51.53,51.58,51.52,51.56,106328.0,46.863,46.9085,46.8539,46.8903,106328.0
2021-11-02 12:20:00,51.56,51.57,51.52,51.54,100239.0,46.8903,46.8994,46.8539,46.8721,100239.0
2021-11-02 12:25:00,51.54,51.54,51.49,51.51,136472.0,46.8721,46.8721,46.8267,46.8448,136472.0
2021-11-02 12:30:00,51.5,51.53,51.46,51.47,95658.0,46.8357,46.863,46.7994,46.8085,95658.0
2021-11-02 12:35:00,51.47,51.52,51.47,51.51,136028.0,46.8085,46.8539,46.8085,46.8448,136028.0
2021-11-02 12:40:00,51.52,51.53,51.45,51.48,107381.0,46.8539,46.863,46.7903,46.8176,107381.0
2021-11-02 12:45:00,51.47,51.54,51.47,51.53,132705.0,46.8085,46.8721,46.8085,46.863,132705.0
2021-11-02 12:50:00,51.53,51.54,51.48,51.48,102177.0,46.863,46.8721,46.8176,46.8176,102177.0
2021-11-02 12:55:00,51.48,51.49,51.45,51.48,75622.0,46.8176,46.8267,46.7903,46.8176,75622.0
2021-11-02 13:00:00,51.48,51.5,51.47,51.49,63454.0,46.8176,46.8357,46.8085,46.8267,63454.0
2021-11-02 13:05:00,51.49,51.52,51.47,51.47,95621.0,46.8267,46.8539,46.8085,46.8085,95621.0
2021-11-02 13:10:00,51.48,51.51,51.47,51.49,150663.0,46.8176,46.8448,46.8085,46.8267,150663.0
2021-11-02 13:15:00,51.48,51.49,51.46,51.48,79007.0,46.8176,46.8267,46.7994,46.8176,79007.0
2021-11-02 13:20:00,51.48,51.51,51.48,51.5,101292.0,46.8176,46.8448,46.8176,46.8357,101292.0
2021-11-02 13:25:00,51.5,51.5,51.42,51.47,156314.0,46.8357,46.8357,46.763,46.8085,156314.0
2021-11-02 13:30:00,51.47,51.48,51.44,51.45,95778.0,46.8085,46.8176,46.7812,46.7903,95778.0
2021-11-02 13:35:00,51.44,51.46,51.43,51.44,91337.0,46.7812,46.7994,46.7721,46.7812,91337.0
2021-11-02 13:40:00,51.45,51.48,51.43,51.45,111939.0,46.7903,46.8176,46.7721,46.7903,111939.0
2021-11-02 13:45:00,51.45,51.46,51.37,51.38,141648.0,46.7903,46.7994,46.7175,46.7266,141648.0
2021-11-02 13:50:00,51.38,51.48,51.37,51.46,116401.0,46.7266,46.8176,46.7175,46.7994,116401.0
2021-11-02 13:55:00,51.47,51.48,51.43,51.46,75168.0,46.8085,46.8176,46.7721,46.7994,75168.0
2021-11-02 14:00:00,51.46,51.51,51.46,51.5,110557.0,46.7994,46.8448,46.7994,46.8357,110557.0
2021-11-02 14:05:00,51.5,51.51,51.41,51.43,109452.0,46.8357,46.8448,46.7539,46.7721,109452.0
2021-11-02 14:10:00,51.42,51.46,51.41,51.43,157909.0,46.763,46.7994,46.7539,46.7721,157909.0
2021-11-02 14:15:00,51.44,51.49,51.42,51.49,102135.0,46.7812,46.8267,46.763,46.8267,102135.0
2021-11-02 14:20:00,51.48,51.5,51.46,51.49,133278.0,46.8176,46.8357,46.7994,46.8267,133278.0
2021-11-02 14:25:00,51.49,51.53,51.47,51.51,122582.0,46.8267,46.863,46.8085,46.8448,122582.0
2021-11-02 14:30:00,51.51,51.53,51.48,51.51,132103.0,46.8448,46.863,46.8176,46.8448,132103.0
2021-11-02 14:35:00,51.51,51.52,51.48,51.5,119612.0,46.8448,46.8539,46.8176,46.8357,119612.0
2021-11-02 14:40:00,51.5,51.57,51.5,51.55,112436.0,46.8357,46.8994,46.8357,46.8812,112436.0
2021-11-02 14:45:00,51.55,51.55,51.49,51.51,164155.0,46.8812,46.8812,46.8267,46.8448,164155.0
2021-11-02 14:50:00,51.51,51.53,51.46,51.5,120218.0,46.8448,46.863,46.7994,46.8357,120218.0
2021-11-02 14:55:00,51.49,51.5,51.44,51.49,156529.0,46.8267,46.8357,46.7812,46.8267,156529.0
2021-11-02 15:00:00,51.5,51.53,51.48,51.52,350895.0,46.8357,46.863,46.8176,46.8539,350895.0
2021-11-02 15:05:00,51.52,51.52,51.48,51.49,188838.0,46.8539,46.8539,46.8176,46.8267,188838.0
2021-11-02 15:10:00,51.5,51.56,51.49,51.55,113626.0,46.8357,46.8903,46.8267,46.8812,113626.0
2021-11-02 15:15:00,51.55,51.56,51.52,51.54,180217.0,46.8812,46.8903,46.8539,46.8721,180217.0
2021-11-02 15:20:00,51.54,51.54,51.49,51.52,185818.0,46.8721,46.8721,46.8267,46.8539,185818.0
2021-11-02 15:25:00,51.52,51.6,51.51,51.59,176415.0,46.8539,46.9267,46.8448,46.9176,176415.0
2021-11-02 15:30:00,51.59,51.59,51.46,51.48,272911.0,46.9176,46.9176,46.7994,46.8176,272911.0
2021-11-02 15:35:00,51.48,51.54,51.47,51.54,139378.0,46.8176,46.8721,46.8085,46.8721,139378.0
2021-11-02 15:40:00,51.54,51.57,51.51,51.53,305644.0,46.8721,46.8994,46.8448,46.863,305644.0
2021-11-02 15:45:00,51.52,51.54,51.42,51.42,268263.0,46.8539,46.8721,46.763,46.763,268263.0
2021-11-02 15:50:00,51.42,51.42,51.29,51.3,429502.0,46.763,46.763,46.6448,46.6539,429502.0
2021-11-02 15:55:00,51.31,51.32,51.22,51.3,1519827.0,46.663,46.672,46.5811,46.6539,1519827.0
2021-11-03 09:30:00,51.04,51.3,51.04,51.21,370925.0,46.4174,46.6539,46.4174,46.572,370925.0
2021-11-03 09:35:00,51.23,51.38,51.02,51.1,264499.0,46.5902,46.7266,46.3992,46.472,264499.0
2021-11-03 09:40:00,51.1,51.41,51.09,51.39,210864.0,46.472,46.7539,46.4629,46.7357,210864.0
2021-11-03 09:45:00,51.39,51.44,51.35,51.44,209203.0,46.7357,46.7812,46.6993,46.7812,209203.0
2021-11-03 09:50:00,51.45,51.59,51.44,51.59,182107.0,46.7903,46.9176,46.7812,46.9176,182107.0
2021-11-03 09:55:00,51.6,51.83,51.59,51.75,216163.0,46.9267,47.1359,46.9176,47.0631,216163.0
2021-11-03 10:00:00,51.75,51.86,51.71,51.84,266056.0,47.0631,47.1631,47.0267,47.145,266056.0
2021-11-03 10:05:00,51.83,51.83,51.7,51.83,271091.0,47.1359,47.1359,47.0176,47.1359,271091.0
2021-11-03 10:10:00,51.82,51.89,51.74,51.85,203619.0,47.1268,47.1904,47.054,47.154,203619.0
2021-11-03 10:15:00,51.85,51.88,51.75,51.88,158845.0,47.154,47.1813,47.0631,47.1813,158845.0
2021-11-03 10:20:00,51.88,51.98,51.84,51.97,265142.0,47.1813,47.2723,47.145,47.2632,265142.0
2021-11-03 10:25:00,51.97,52.14,51.96,52.12,774242.0,47.2632,47.4178,47.2541,47.3996,774242.0
2021-11-03 10:30:00,52.12,52.22,52.09,52.21,288674.0,47.3996,47.4905,47.3723,47.4814,288674.0
2021-11-03 10:35:00,52.21,52.31,52.16,52.3,414491.0,47.4814,47.5724,47.436,47.5633,414491.0
2021-11-03 10:40:00,52.3,52.32,52.19,52.3,286882.0,47.5633,47.5815,47.4633,47.5633,286882.0
2021-11-03 10:45:00,52.3,52.35,52.21,52.22,193761.0,47.5633,47.6088,47.4814,47.4905,193761.0
2021-11-03 10:50:00,52.22,52.24,52.12,52.23,136498.0,47.4905,47.5087,47.3996,47.4996,136498.0
2021-11-03 10:55:00,52.23,52.3,52.19,52.21,179886.0,47.4996,47.5633,47.4633,47.4814,179886.0
2021-11-03 11:00:00,52.21,52.4,52.2,52.39,213944.0,47.4814,47.6542,47.4723,47.6451,213944.0
2021-11-03 11:05:00,52.39,52.41,52.28,52.29,172858.0,47.6451,47.6633,47.5451,47.5542,172858.0
2021-11-03 11:10:00,52.29,52.29,52.22,52.25,179709.0,47.5542,47.5542,47.4905,47.5178,179709.0
2021-11-03 11:15:00,52.25,52.31,52.22,52.25,154654.0,47.5178,47.5724,47.4905,47.5178,154654.0
2021-11-03 11:20:00,52.25,52.27,52.21,52.22,102942.0,47.5178,47.536,47.4814,47.4905,102942.0
2021-11-03 11:25:00,52.22,52.23,52.14,52.19,133647.0,47.4905,47.4996,47.4178,47.4633,133647.0
2021-11-03 11:30:00,52.19,52.23,52.16,52.21,187604.0,47.4633,47.4996,47.436,47.4814,187604.0
2021-11-03 11:35:00,52.21,52.28,52.2,52.27,125015.0,47.4814,47.5451,47.4723,47.536,125015.0
2021-11-03 11:40:00,52.26,52.28,52.2,52.26,105205.0,47.5269,47.5451,47.4723,47.5269,105205.0
2021-11-03 11:45:00,52.25,52.26,52.22,52.23,124952.0,47.5178,47.5269,47.4905,47.4996,124952.0
2021-11-03 11:50:00,52.23,52.24,52.18,52.22,116037.0,47.4996,47.5087,47.4542,47.4905,116037.0
2021-11-03 11:55:00,52.22,52.23,52.11,52.12,146796.0,47.4905,47.4996,47.3905,47.3996,146796.0
2021-11-03 12:00:00,52.12,52.15,52.07,52.1,152037.0,47.3996,47.4269,47.3541,47.3814,152037.0
2021-11-03 12:05:00,52.11,52.13,52.07,52.07,114913.0,47.3905,47.4087,47.3541,47.3541,114913.0
2021-11-03 12:10:00,52.06,52.07,51.93,51.93,209841.0,47.345,47.3541,47.2268,47.2268,209841.0
2021-11-03 12:15:00,51.94,51.94,51.81,51.87,198630.0,47.2359,47.2359,47.1177,47.1722,198630.0
2021-11-03 12:20:00,51.86,51.88,51.79,51.88,165150.0,47.1631,47.1813,47.0995,47.1813,165150.0
2021-11-03 12:25:00,51.88,51.95,51.87,51.92,204781.0,47.1813,47.245,47.1722,47.2177,204781.0
2021-11-03 12:30:00,51.91,51.94,51.86,51.93,106178.0,47.2086,47.2359,47.1631,47.2268,106178.0
2021-11-03 12:35:00,51.94,51.94,51.9,51.93,75842.0,47.2359,47.2359,47.1995,47.2268,75842.0
2021-11-03 12:40:00,51.92,51.94,51.9,51.91,71194.0,47.2177,47.2359,47.1995,47.2086,71194.0
2021-11-03 12:45:00,51.91,51.93,51.88,51.91,77629.0,47.2086,47.2268,47.1813,47.2086,77629.0
2021-11-03 12:50:00,51.91,51.92,51.89,51.91,112083.0,47.2086,47.2177,47.1904,47.2086,112083.0
2021-11-03 12:55:00,51.9,51.91,51.83,51.84,109275.0,47.1995,47.2086,47.1359,47.145,109275.0
2021-11-03 13:00:00,51.84,51.85,51.79,51.8,132582.0,47.145,47.154,47.0995,47.1086,132582.0
2021-11-03 13:05:00,51.8,51.82,51.77,51.79,109553.0,47.1086,47.1268,47.0813,47.0995,109553.0
2021-11-03 13:10:00,51.79,51.86,51.78,51.83,100776.0,47.0995,47.1631,47.0904,47.1359,100776.0
2021-11-03 13:15:00,51.83,51.84,51.79,51.81,339963.0,47.1359,47.145,47.0995,47.1177,339963.0
2021-11-03 13:20:00,51.81,51.84,51.8,51.82,176671.0,47.1177,47.145,47.1086,47.1268,176671.0
2021-11-03 13:25:00,51.82,51.83,51.8,51.81,151268.0,47.1268,47.1359,47.1086,47.1177,151268.0
2021-11-03 13:30:00,51.81,51.9,51.78,51.89,145015.0,47.1177,47.1995,47.0904,47.1904,145015.0
2021-11-03 13:35:00,51.89,51.96,51.85,51.96,148352.0,47.1904,47.2541,47.154,47.2541,148352.0
2021-11-03 13:40:00,51.96,52.01,51.95,52.01,194479.0,47.2541,47.2996,47.245,47.2996,194479.0
2021-11-03 13:45:00,52.01,52.05,52.0,52.05,154839.0,47.2996,47.3359,47.2905,47.3359,154839.0
2021-11-03 13:50:00,52.05,52.11,52.04,52.11,140163.0,47.3359,47.3905,47.3268,47.3905,140163.0
2021-11-03 13:55:00,52.11,52.2,52.03,52.07,215718.0,47.3905,47.4723,47.3177,47.3541,215718.0
2021-11-03 14:00:00,52.07,52.24,52.0,52.2,434953.0,47.3541,47.5087,47.2905,47.4723,434953.0
2021-11-03 14:05:00,52.21,52.44,52.2,52.42,310070.0,47.4814,47.6906,47.4723,47.6724,310070.0
2021-11-03 14:10:00,52.41,52.47,52.36,52.47,343379.0,47.6633,47.7179,47.6179,47.7179,343379.0
2021-11-03 14:15:00,52.47,52.57,52.44,52.54,534353.0,47.7179,47.8088,47.6906,47.7816,534353.0
2021-11-03 14:20:00,52.54,52.55,52.37,52.39,258563.0,47.7816,47.7906,47.627,47.6451,258563.0
2021-11-03 14:25:00,52.39,52.4,52.29,52.35,234680.0,47.6451,47.6542,47.5542,47.6088,234680.0
2021-11-03 14:30:00,52.34,52.39,52.18,52.31,285678.0,47.5997,47.6451,47.4542,47.5724,285678.0
2021-11-03 14:35:00,52.3,52.34,52.3,52.3,206995.0,47.5633,47.5997,47.5633,47.5633,206995.0
2021-11-03 14:40:00,52.31,52.32,52.25,52.29,258766.0,47.5724,47.5815,47.5178,47.5542,258766.0
2021-11-03 14:45:00,52.28,52.35,52.25,52.35,257125.0,47.5451,47.6088,47.5178,47.6088,257125.0
2021-11-03 14:50:00,52.34,52.39,52.25,52.35,224449.0,47.5997,47.6451,47.5178,47.6088,224449.0
2021-11-03 14:55:00,52.36,52.4,52.29,52.32,217273.0,47.6179,47.6542,47.5542,47.5815,217273.0
2021-11-03 15:00:00,52.31,52.41,52.29,52.29,401084.0,47.5724,47.6633,47.5542,47.5542,401084.0
2021-11-03 15:05:00,52.3,52.39,52.28,52.36,167226.0,47.5633,47.6451,47.5451,47.6179,167226.0
2021-11-03 15:10:00,52.36,52.39,52.29,52.35,231014.0,47.6179,47.6451,47.5542,47.6088,231014.0
2021-11-03 15:15:00,52.36,52.38,52.28,52.29,205024.0,47.6179,47.636,47.5451,47.5542,205024.0
2021-11-03 15:20:00,52.29,52.3,52.26,52.29,248747.0,47.5542,47.5633,47.5269,47.5542,248747.0
2021-11-03 15:25:00,52.29,52.31,52.24,52.29,198095.0,47.5542,47.5724,47.5087,47.5542,198095.0
2021-11-03 15:30:00,52.29,52.31,52.26,52.3,285946.0,47.5542,47.5724,47.5269,47.5633,285946.0
2021-11-03 15:35:00,52.3,52.33,52.29,52.3,311077.0,47.5633,47.5906,47.5542,47.5633,311077.0
2021-11-03 15:40:00,52.3,52.34,52.27,52.34,383055.0,47.5633,47.5997,47.536,47.5997,383055.0
2021-11-03 15:45:00,52.33,52.34,52.19,52.21,375927.0,47.5906,47.5997,47.4633,47.4814,375927.0
2021-11-03 15:50:00,52.21,52.22,52.04,52.08,512083.0,47.4814,47.4905,47.3268,47.3632,512083.0
2021-11-03 15:55:00,52.07,52.08,51.97,52.01,1527272.0,47.3541,47.3632,47.2632,47.2996,1527272.0
2021-11-04 09:30:00,51.51,51.7,51.29,51.33,628164.0,47.0299,47.2034,46.8291,46.8656,628164.0
2021-11-04 09:35:00,51.33,51.42,50.96,51.03,644192.0,46.8656,46.9478,46.5278,46.5917,644192.0
2021-11-04 09:40:00,51.02,51.07,50.9,51.03,419425.0,46.5825,46.6282,46.473,46.5917,419425.0
2021-11-04 09:45:00,51.02,51.02,50.65,50.73,529369.0,46.5825,46.5825,46.2447,46.3178,529369.0
2021-11-04 09:50:00,50.73,50.84,50.59,50.81,355266.0,46.3178,46.4182,46.1899,46.3908,355266.0
2021-11-04 09:55:00,50.81,50.86,50.73,50.83,324906.0,46.3908,46.4365,46.3178,46.4091,324906.0
2021-11-04 10:00:00,50.84,51.0,50.82,50.97,319365.0,46.4182,46.5643,46.3999,46.5369,319365.0
2021-11-04 10:05:00,50.97,51.0,50.86,50.89,253896.0,46.5369,46.5643,46.4365,46.4638,253896.0
2021-11-04 10:10:00,50.89,50.89,50.64,50.72,655779.0,46.4638,46.4638,46.2356,46.3086,655779.0
2021-11-04 10:15:00,50.71,50.75,50.64,50.66,229268.0,46.2995,46.336,46.2356,46.2539,229268.0
2021-11-04 10:20:00,50.67,50.67,50.42,50.43,482624.0,46.263,46.263,46.0347,46.0439,482624.0
2021-11-04 10:25:00,50.43,50.44,50.26,50.3,567236.0,46.0439,46.053,45.8886,45.9252,567236.0
2021-11-04 10:30:00,50.3,50.44,50.3,50.32,426678.0,45.9252,46.053,45.9252,45.9434,426678.0
2021-11-04 10:35:00,50.32,50.41,50.24,50.36,381918.0,45.9434,46.0256,45.8704,45.9799,381918.0
2021-11-04 10:40:00,50.36,50.45,50.36,50.41,216509.0,45.9799,46.0621,45.9799,46.0256,216509.0
2021-11-04 10:45:00,50.41,50.54,50.4,50.5,470243.0,46.0256,46.1443,46.0165,46.1078,470243.0
2021-11-04 10:50:00,50.5,50.5,50.17,50.2,503629.0,46.1078,46.1078,45.8065,45.8339,503629.0
2021-11-04 10:55:00,50.2,50.27,50.17,50.18,483878.0,45.8339,45.8978,45.8065,45.8156,483878.0
2021-11-04 11:00:00,50.18,50.19,50.1,50.16,343630.0,45.8156,45.8247,45.7426,45.7973,343630.0
2021-11-04 11:05:00,50.15,50.2,50.01,50.03,308585.0,45.7882,45.8339,45.6604,45.6786,308585.0
2021-11-04 11:10:00,50.04,50.14,49.98,50.12,416018.0,45.6878,45.7791,45.633,45.7608,416018.0
2021-11-04 11:15:00,50.12,50.12,50.06,50.09,212116.0,45.7608,45.7608,45.706,45.7334,212116.0
2021-11-04 11:20:00,50.09,50.12,49.95,50.01,314921.0,45.7334,45.7608,45.6056,45.6604,314921.0
2021-11-04 11:25:00,50.01,50.04,49.9,49.96,414319.0,45.6604,45.6878,45.56,45.6147,414319.0
2021-11-04 11:30:00,49.96,50.12,49.94,50.07,342280.0,45.6147,45.7608,45.5965,45.7152,342280.0
2021-11-04 11:35:00,50.07,50.15,50.05,50.13,214876.0,45.7152,45.7882,45.6969,45.7699,214876.0
2021-11-04 11:40:00,50.14,50.22,50.13,50.22,184038.0,45.7791,45.8521,45.7699,45.8521,184038.0
2021-11-04 11:45:00,50.22,50.26,50.13,50.14,209179.0,45.8521,45.8886,45.7699,45.7791,209179.0
2021-11-04 11:50:00,50.14,50.2,50.14,50.18,167192.0,45.7791,45.8339,45.7791,45.8156,167192.0
2021-11-04 11:55:00,50.18,50.24,50.17,50.23,177346.0,45.8156,45.8704,45.8065,45.8613,177346.0
2021-11-04 12:00:00,50.23,50.23,50.15,50.19,188179.0,45.8613,45.8613,45.7882,45.8247,188179.0
2021-11-04 12:05:00,50.2,50.21,50.17,50.19,137090.0,45.8339,45.843,45.8065,45.8247,137090.0
2021-11-04 12:10:00,50.2,50.21,50.12,50.19,178438.0,45.8339,45.843,45.7608,45.8247,178438.0
2021-11-04 12:15:00,50.2,50.22,50.14,50.21,161112.0,45.8339,45.8521,45.7791,45.843,161112.0
2021-11-04 12:20:00,50.21,50.21,50.14,50.15,209049.0,45.843,45.843,45.7791,45.7882,209049.0
2021-11-04 12:25:00,50.15,50.27,50.15,50.23,208479.0,45.7882,45.8978,45.7882,45.8613,208479.0
2021-11-04 12:30:00,50.23,50.27,50.17,50.27,128992.0,45.8613,45.8978,45.8065,45.8978,128992.0
2021-11-04 12:35:00,50.27,50.32,50.22,50.24,142522.0,45.8978,45.9434,45.8521,45.8704,142522.0
2021-11-04 12:40:00,50.24,50.3,50.22,50.24,171837.0,45.8704,45.9252,45.8521,45.8704,171837.0
2021-11-04 12:45:00,50.23,50.26,50.21,50.23,153133.0,45.8613,45.8886,45.843,45.8613,153133.0
2021-11-04 12:50:00,50.23,50.25,50.21,50.22,132357.0,45.8613,45.8795,45.843,45.8521,132357.0
2021-11-04 12:55:00,50.22,50.23,50.16,50.22,90454.0,45.8521,45.8613,45.7973,45.8521,90454.0
2021-11-04 13:00:00,50.22,50.22,50.15,50.21,94241.0,45.8521,45.8521,45.7882,45.843,94241.0
2021-11-04 13:05:00,50.21,50.25,50.17,50.23,121932.0,45.843,45.8795,45.8065,45.8613,121932.0
2021-11-04 13:10:00,50.23,50.32,50.23,50.3,122251.0,45.8613,45.9434,45.8613,45.9252,122251.0
2021-11-04 13:15:00,50.3,50.32,50.24,50.29,104225.0,45.9252,45.9434,45.8704,45.916,104225.0
2021-11-04 13:20:00,50.29,50.3,50.23,50.25,106075.0,45.916,45.9252,45.8613,45.8795,106075.0
2021-11-04 13:25:00,50.25,50.31,50.24,50.28,152930.0,45.8795,45.9343,45.8704,45.9069,152930.0
2021-11-04 13:30:00,50.28,50.3,50.18,50.19,144777.0,45.9069,45.9252,45.8156,45.8247,144777.0
2021-11-04 13:35:00,50.19,50.23,50.13,50.22,123791.0,45.8247,45.8613,45.7699,45.8521,123791.0
2021-11-04 13:40:00,50.23,50.26,50.19,50.22,113228.0,45.8613,45.8886,45.8247,45.8521,113228.0
2021-11-04 13:45:00,50.23,50.23,50.16,50.17,120871.0,45.8613,45.8613,45.7973,45.8065,120871.0
2021-11-04 13:50:00,50.18,50.2,50.17,50.19,89126.0,45.8156,45.8339,45.8065,45.8247,89126.0
2021-11-04 13:55:00,50.2,50.2,50.12,50.19,149436.0,45.8339,45.8339,45.7608,45.8247,149436.0
2021-11-04 14:00:00,50.19,50.2,50.13,50.15,136651.0,45.8247,45.8339,45.7699,45.7882,136651.0
2021-11-04 14:05:00,50.15,50.24,50.14,50.22,150650.0,45.7882,45.8704,45.7791,45.8521,150650.0
2021-11-04 14:10:00,50.22,50.3,50.22,50.28,116416.0,45.8521,45.9252,45.8521,45.9069,116416.0
2021-11-04 14:15:00,50.29,50.33,50.27,50.31,118753.0,45.916,45.9526,45.8978,45.9343,118753.0
2021-11-04 14:20:00,50.31,50.38,50.31,50.34,139377.0,45.9343,45.9982,45.9343,45.9617,139377.0
2021-11-04 14:25:00,50.34,50.38,50.33,50.34,117810.0,45.9617,45.9982,45.9526,45.9617,117810.0
2021-11-04 14:30:00,50.33,50.34,50.2,50.23,136156.0,45.9526,45.9617,45.8339,45.8613,136156.0
2021-11-04 14:35:00,50.23,50.28,50.19,50.21,122562.0,45.8613,45.9069,45.8247,45.843,122562.0
2021-11-04 14:40:00,50.2,50.28,50.2,50.28,121668.0,45.8339,45.9069,45.8339,45.9069,121668.0
2021-11-04 14:45:00,50.27,50.31,50.24,50.3,157321.0,45.8978,45.9343,45.8704,45.9252,157321.0
2021-11-04 14:50:00,50.29,50.35,50.28,50.34,142122.0,45.916,45.9708,45.9069,45.9617,142122.0
2021-11-04 14:55:00,50.34,50.42,50.31,50.41,190917.0,45.9617,46.0347,45.9343,46.0256,190917.0
2021-11-04 15:00:00,50.41,50.42,50.31,50.32,192144.0,46.0256,46.0347,45.9343,45.9434,192144.0
2021-11-04 15:05:00,50.32,50.33,50.26,50.3,211844.0,45.9434,45.9526,45.8886,45.9252,211844.0
2021-11-04 15:10:00,50.3,50.33,50.26,50.28,173877.0,45.9252,45.9526,45.8886,45.9069,173877.0
2021-11-04 15:15:00,50.28,50.29,50.22,50.29,221833.0,45.9069,45.916,45.8521,45.916,221833.0
2021-11-04 15:20:00,50.29,50.39,50.27,50.38,325132.0,45.916,46.0073,45.8978,45.9982,325132.0
2021-11-04 15:25:00,50.37,50.46,50.35,50.41,194785.0,45.9891,46.0712,45.9708,46.0256,194785.0
2021-11-04 15:30:00,50.41,50.47,50.35,50.47,360402.0,46.0256,46.0804,45.9708,46.0804,360402.0
2021-11-04 15:35:00,50.47,50.5,50.42,50.43,366019.0,46.0804,46.1078,46.0347,46.0439,366019.0
2021-11-04 15:40:00,50.43,50.49,50.38,50.44,397941.0,46.0439,46.0986,45.9982,46.053,397941.0
2021-11-04 15:45:00,50.44,50.45,50.36,50.4,271662.0,46.053,46.0621,45.9799,46.0165,271662.0
2021-11-04 15:50:00,50.4,50.46,50.35,50.46,467828.0,46.0165,46.0712,45.9708,46.0712,467828.0
2021-11-04 15:55:00,50.46,50.65,50.45,50.63,1303453.0,46.0712,46.2447,46.0621,46.2265,1303453.0
2021-11-05 09:30:00,50.93,51.58,50.93,51.42,652412.0,46.5004,47.0938,46.5004,46.9478,652412.0
2021-11-05 09:35:00,51.43,51.46,51.12,51.25,285862.0,46.9569,46.9843,46.6738,46.7925,285862.0
2021-11-05 09:40:00,51.25,51.6,51.24,51.56,419109.0,46.7925,47.1121,46.7834,47.0756,419109.0
2021-11-05 09:45:00,51.57,51.58,51.35,51.41,306679.0,47.0847,47.0938,46.8838,46.9386,306679.0
2021-11-05 09:50:00,51.41,51.55,51.35,51.4,276486.0,46.9386,47.0664,46.8838,46.9295,276486.0
2021-11-05 09:55:00,51.4,51.44,51.31,51.38,263381.0,46.9295,46.966,46.8473,46.9112,263381.0
2021-11-05 10:00:00,51.38,51.47,51.36,51.46,153954.0,46.9112,46.9934,46.893,46.9843,153954.0
2021-11-05 10:05:00,51.47,51.5,51.35,51.43,290549.0,46.9934,47.0208,46.8838,46.9569,290549.0
2021-11-05 10:10:00,51.44,51.56,51.42,51.47,252011.0,46.966,47.0756,46.9478,46.9934,252011.0
2021-11-05 10:15:00,51.47,51.5,51.39,51.42,275080.0,46.9934,47.0208,46.9204,46.9478,275080.0
2021-11-05 10:20:00,51.43,51.47,51.39,51.39,176544.0,46.9569,46.9934,46.9204,46.9204,176544.0
2021-11-05 10:25:00,51.4,51.49,51.35,51.48,294135.0,46.9295,47.0117,46.8838,47.0025,294135.0
2021-11-05 10:30:00,51.48,51.51,51.33,51.37,252838.0,47.0025,47.0299,46.8656,46.9021,252838.0
2021-11-05 10:35:00,51.37,51.47,51.36,51.38,131231.0,46.9021,46.9934,46.893,46.9112,131231.0
2021-11-05 10:40:00,51.37,51.52,51.36,51.51,133830.0,46.9021,47.0391,46.893,47.0299,133830.0
2021-11-05 10:45:00,51.52,51.53,51.46,51.51,155296.0,47.0391,47.0482,46.9843,47.0299,155296.0
2021-11-05 10:50:00,51.52,51.55,51.51,51.52,111872.0,47.0391,47.0664,47.0299,47.0391,111872.0
2021-11-05 10:55:00,51.53,51.61,51.46,51.51,249543.0,47.0482,47.1212,46.9843,47.0299,249543.0
2021-11-05 11:00:00,51.5,51.56,51.48,51.53,194810.0,47.0208,47.0756,47.0025,47.0482,194810.0
2021-11-05 11:05:00,51.53,51.55,51.5,51.53,97635.0,47.0482,47.0664,47.0208,47.0482,97635.0
2021-11-05 11:10:00,51.53,51.6,51.49,51.49,173989.0,47.0482,47.1121,47.0117,47.0117,173989.0
2021-11-05 11:15:00,51.49,51.52,51.46,51.48,103488.0,47.0117,47.0391,46.9843,47.0025,103488.0
2021-11-05 11:20:00,51.49,51.51,51.46,51.5,100358.0,47.0117,47.0299,46.9843,47.0208,100358.0
2021-11-05 11:25:00,51.5,51.51,51.44,51.45,99454.0,47.0208,47.0299,46.966,46.9751,99454.0
2021-11-05 11:30:00,51.45,51.45,51.34,51.35,129331.0,46.9751,46.9751,46.8747,46.8838,129331.0
2021-11-05 11:35:00,51.35,51.37,51.25,51.26,140114.0,46.8838,46.9021,46.7925,46.8017,140114.0
2021-11-05 11:40:00,51.26,51.26,51.12,51.15,243861.0,46.8017,46.8017,46.6738,46.7012,243861.0
2021-11-05 11:45:00,51.14,51.17,51.1,51.11,171115.0,46.6921,46.7195,46.6556,46.6647,171115.0
2021-11-05 11:50:00,51.1,51.11,51.0,51.04,199475.0,46.6556,46.6647,46.5643,46.6008,199475.0
2021-11-05 11:55:00,51.03,51.07,51.01,51.05,164213.0,46.5917,46.6282,46.5734,46.6099,164213.0
2021-11-05 12:00:00,51.05,51.06,51.01,51.02,139529.0,46.6099,46.6191,46.5734,46.5825,139529.0
2021-11-05 12:05:00,51.02,51.05,50.99,51.02,125417.0,46.5825,46.6099,46.5552,46.5825,125417.0
2021-11-05 12:10:00,51.02,51.05,51.0,51.04,110176.0,46.5825,46.6099,46.5643,46.6008,110176.0
2021-11-05 12:15:00,51.03,51.04,50.99,51.0,92344.0,46.5917,46.6008,46.5552,46.5643,92344.0
2021-11-05 12:20:00,51.0,51.03,50.96,50.98,143558.0,46.5643,46.5917,46.5278,46.546,143558.0
2021-11-05 12:25:00,50.97,50.98,50.83,50.86,260499.0,46.5369,46.546,46.4091,46.4365,260499.0
2021-11-05 12:30:00,50.85,50.89,50.85,50.88,131888.0,46.4273,46.4638,46.4273,46.4547,131888.0
2021-11-05 12:35:00,50.88,50.9,50.83,50.86,113061.0,46.4547,46.473,46.4091,46.4365,113061.0
2021-11-05 12:40:00,50.86,50.87,50.76,50.8,223575.0,46.4365,46.4456,46.3452,46.3817,223575.0
2021-11-05 12:45:00,50.81,50.86,50.8,50.82,165950.0,46.3908,46.4365,46.3817,46.3999,165950.0
2021-11-05 12:50:00,50.82,50.84,50.77,50.77,158670.0,46.3999,46.4182,46.3543,46.3543,158670.0
2021-11-05 12:55:00,50.77,50.79,50.71,50.72,192006.0,46.3543,46.3725,46.2995,46.3086,192006.0
2021-11-05 13:00:00,50.72,50.8,50.71,50.79,123470.0,46.3086,46.3817,46.2995,46.3725,123470.0
2021-11-05 13:05:00,50.79,50.84,50.78,50.8,130388.0,46.3725,46.4182,46.3634,46.3817,130388.0
2021-11-05 13:10:00,50.8,50.83,50.77,50.78,97190.0,46.3817,46.4091,46.3543,46.3634,97190.0
2021-11-05 13:15:00,50.78,50.88,50.78,50.87,102316.0,46.3634,46.4547,46.3634,46.4456,102316.0
2021-11-05 13:20:00,50.87,50.89,50.8,50.8,192476.0,46.4456,46.4638,46.3817,46.3817,192476.0
2021-11-05 13:25:00,50.81,50.82,50.68,50.71,190212.0,46.3908,46.3999,46.2721,46.2995,190212.0
2021-11-05 13:30:00,50.7,50.88,50.7,50.84,148185.0,46.2904,46.4547,46.2904,46.4182,148185.0
2021-11-05 13:35:00,50.85,50.85,50.73,50.73,161172.0,46.4273,46.4273,46.3178,46.3178,161172.0
2021-11-05 13:40:00,50.74,50.75,50.65,50.68,151884.0,46.3269,46.336,46.2447,46.2721,151884.0
2021-11-05 13:45:00,50.67,50.69,50.6,50.64,207278.0,46.263,46.2812,46.1991,46.2356,207278.0
2021-11-05 13:50:00,50.65,50.78,50.64,50.76,107242.0,46.2447,46.3634,46.2356,46.3452,107242.0
2021-11-05 13:55:00,50.76,50.83,50.74,50.77,137870.0,46.3452,46.4091,46.3269,46.3543,137870.0
2021-11-05 14:00:00,50.77,50.86,50.75,50.83,125151.0,46.3543,46.4365,46.336,46.4091,125151.0
2021-11-05 14:05:00,50.83,50.87,50.82,50.86,119122.0,46.4091,46.4456,46.3999,46.4365,119122.0
2021-11-05 14:10:00,50.85,50.86,50.81,50.86,131162.0,46.4273,46.4365,46.3908,46.4365,131162.0
2021-11-05 14:15:00,50.85,50.86,50.8,50.82,177125.0,46.4273,46.4365,46.3817,46.3999,177125.0
2021-11-05 14:20:00,50.83,50.84,50.77,50.77,126640.0,46.4091,46.4182,46.3543,46.3543,126640.0
2021-11-05 14:25:00,50.78,50.82,50.77,50.78,163704.0,46.3634,46.3999,46.3543,46.3634,163704.0
2021-11-05 14:30:00,50.77,50.77,50.7,50.73,161314.0,46.3543,46.3543,46.2904,46.3178,161314.0
2021-11-05 14:35:00,50.73,50.73,50.65,50.67,175286.0,46.3178,46.3178,46.2447,46.263,175286.0
2021-11-05 14:40:00,50.68,50.69,50.63,50.66,133379.0,46.2721,46.2812,46.2265,46.2539,133379.0
2021-11-05 14:45:00,50.66,50.69,50.63,50.68,144063.0,46.2539,46.2812,46.2265,46.2721,144063.0
2021-11-05 14:50:00,50.67,50.68,50.63,50.68,100712.0,46.263,46.2721,46.2265,46.2721,100712.0
2021-11-05 14:55:00,50.68,50.7,50.64,50.66,117659.0,46.2721,46.2904,46.2356,46.2539,117659.0
2021-11-05 15:00:00,50.66,50.67,50.6,50.62,203240.0,46.2539,46.263,46.1991,46.2173,203240.0
2021-11-05 15:05:00,50.62,50.71,50.59,50.71,158088.0,46.2173,46.2995,46.1899,46.2995,158088.0
2021-11-05 15:10:00,50.7,50.73,50.7,50.72,161103.0,46.2904,46.3178,46.2904,46.3086,161103.0
2021-11-05 15:15:00,50.71,50.72,50.66,50.67,172102.0,46.2995,46.3086,46.2539,46.263,172102.0
2021-11-05 15:20:00,50.67,50.68,50.62,50.64,189095.0,46.263,46.2721,46.2173,46.2356,189095.0
2021-11-05 15:25:00,50.63,50.65,50.59,50.63,198243.0,46.2265,46.2447,46.1899,46.2265,198243.0
2021-11-05 15:30:00,50.63,50.63,50.58,50.61,264450.0,46.2265,46.2265,46.1808,46.2082,264450.0
2021-11-05 15:35:00,50.62,50.69,50.61,50.62,275576.0,46.2173,46.2812,46.2082,46.2173,275576.0
2021-11-05 15:40:00,50.62,50.64,50.57,50.61,281370.0,46.2173,46.2356,46.1717,46.2082,281370.0
2021-11-05 15:45:00,50.61,50.66,50.5,50.52,301914.0,46.2082,46.2539,46.1078,46.126,301914.0
2021-11-05 15:50:00,50.52,50.59,50.49,50.51,514116.0,46.126,46.1899,46.0986,46.1169,514116.0
2021-11-05 15:55:00,50.51,50.54,50.4,50.45,1407518.0,46.1169,46.1443,46.0165,46.0621,1407518.0
2021-11-08 09:30:00,50.55,50.94,50.55,50.93,414881.0,46.1534,46.5095,46.1534,46.5004,414881.0
2021-11-08 09:35:00,50.93,51.15,50.9,51.02,378169.0,46.5004,46.7012,46.473,46.5825,378169.0
2021-11-08 09:40:00,51.02,51.28,51.02,51.17,324273.0,46.5825,46.8199,46.5825,46.7195,324273.0
2021-11-08 09:45:00,51.17,51.25,51.02,51.23,237781.0,46.7195,46.7925,46.5825,46.7743,237781.0
2021-11-08 09:50:00,51.22,51.37,51.19,51.29,224382.0,46.7651,46.9021,46.7378,46.8291,224382.0
2021-11-08 09:55:00,51.29,51.35,50.99,51.11,291982.0,46.8291,46.8838,46.5552,46.6647,291982.0
2021-11-08 10:00:00,51.11,51.17,50.89,50.91,318029.0,46.6647,46.7195,46.4638,46.4821,318029.0
2021-11-08 10:05:00,50.91,50.98,50.86,50.93,158346.0,46.4821,46.546,46.4365,46.5004,158346.0
2021-11-08 10:10:00,50.93,51.02,50.85,50.9,193200.0,46.5004,46.5825,46.4273,46.473,193200.0
2021-11-08 10:15:00,50.87,51.05,50.87,50.95,203322.0,46.4456,46.6099,46.4456,46.5186,203322.0
2021-11-08 10:20:00,50.95,50.96,50.81,50.82,158556.0,46.5186,46.5278,46.3908,46.3999,158556.0
2021-11-08 10:25:00,50.82,50.95,50.78,50.78,167133.0,46.3999,46.5186,46.3634,46.3634,167133.0
2021-11-08 10:30:00,50.78,50.89,50.76,50.88,142411.0,46.3634,46.4638,46.3452,46.4547,142411.0
2021-11-08 10:35:00,50.88,51.0,50.88,50.98,183425.0,46.4547,46.5643,46.4547,46.546,183425.0
2021-11-08 10:40:00,50.98,51.04,50.89,51.0,161959.0,46.546,46.6008,46.4638,46.5643,161959.0
2021-11-08 10:45:00,51.0,51.09,50.95,51.07,141086.0,46.5643,46.6465,46.5186,46.6282,141086.0
2021-11-08 10:50:00,51.07,51.13,51.01,51.03,196754.0,46.6282,46.683,46.5734,46.5917,196754.0
2021-11-08 10:55:00,51.02,51.08,51.0,51.01,148922.0,46.5825,46.6373,46.5643,46.5734,148922.0
2021-11-08 11:00:00,51.01,51.12,51.0,51.1,151008.0,46.5734,46.6738,46.5643,46.6556,151008.0
2021-11-08 11:05:00,51.1,51.11,51.0,51.04,100335.0,46.6556,46.6647,46.5643,46.6008,100335.0
2021-11-08 11:10:00,51.04,51.1,51.03,51.09,101567.0,46.6008,46.6556,46.5917,46.6465,101567.0
2021-11-08 11:15:00,51.1,51.14,51.03,51.13,190974.0,46.6556,46.6921,46.5917,46.683,190974.0
2021-11-08 11:20:00,51.12,51.12,50.98,51.02,115411.0,46.6738,46.6738,46.546,46.5825,115411.0
2021-11-08 11:25:00,51.03,51.08,51.02,51.02,140282.0,46.5917,46.6373,46.5825,46.5825,140282.0
2021-11-08 11:30:00,51.02,51.07,51.0,51.05,98370.0,46.5825,46.6282,46.5643,46.6099,98370.0
2021-11-08 11:35:00,51.05,51.05,50.93,50.97,172408.0,46.6099,46.6099,46.5004,46.5369,172408.0
2021-11-08 11:40:00,50.98,51.04,50.97,51.02,134512.0,46.546,46.6008,46.5369,46.5825,134512.0
2021-11-08 11:45:00,51.02,51.08,50.98,51.03,285218.0,46.5825,46.6373,46.546,46.5917,285218.0
2021-11-08 11:50:00,51.04,51.07,51.02,51.06,101343.0,46.6008,46.6282,46.5825,46.6191,101343.0
2021-11-08 11:55:00,51.07,51.07,51.01,51.03,95373.0,46.6282,46.6282,46.5734,46.5917,95373.0
2021-11-08 12:00:00,51.03,51.03,50.86,50.87,235913.0,46.5917,46.5917,46.4365,46.4456,235913.0
2021-11-08 12:05:00,50.87,50.96,50.86,50.94,135062.0,46.4456,46.5278,46.4365,46.5095,135062.0
2021-11-08 12:10:00,50.93,50.96,50.91,50.93,75133.0,46.5004,46.5278,46.4821,46.5004,75133.0
2021-11-08 12:15:00,50.93,50.98,50.92,50.96,100383.0,46.5004,46.546,46.4912,46.5278,100383.0
2021-11-08 12:20:00,50.96,51.01,50.91,50.98,96457.0,46.5278,46.5734,46.4821,46.546,96457.0
2021-11-08 12:25:00,50.97,51.01,50.96,50.98,96644.0,46.5369,46.5734,46.5278,46.546,96644.0
2021-11-08 12:30:00,50.98,51.02,50.93,51.01,93260.0,46.546,46.5825,46.5004,46.5734,93260.0
2021-11-08 12:35:00,51.01,51.03,50.96,50.97,91576.0,46.5734,46.5917,46.5278,46.5369,91576.0
2021-11-08 12:40:00,50.96,51.0,50.91,50.94,91484.0,46.5278,46.5643,46.4821,46.5095,91484.0
2021-11-08 12:45:00,50.93,50.94,50.87,50.9,98006.0,46.5004,46.5095,46.4456,46.473,98006.0
2021-11-08 12:50:00,50.91,50.91,50.83,50.84,107656.0,46.4821,46.4821,46.4091,46.4182,107656.0
2021-11-08 12:55:00,50.84,50.84,50.78,50.83,113376.0,46.4182,46.4182,46.3634,46.4091,113376.0
2021-11-08 13:00:00,50.83,50.84,50.79,50.81,99416.0,46.4091,46.4182,46.3725,46.3908,99416.0
2021-11-08 13:05:00,50.81,50.83,50.79,50.81,105201.0,46.3908,46.4091,46.3725,46.3908,105201.0
2021-11-08 13:10:00,50.8,50.83,50.76,50.79,132358.0,46.3817,46.4091,46.3452,46.3725,132358.0
2021-11-08 13:15:00,50.78,50.8,50.74,50.76,156850.0,46.3634,46.3817,46.3269,46.3452,156850.0
2021-11-08 13:20:00,50.77,50.77,50.72,50.73,114749.0,46.3543,46.3543,46.3086,46.3178,114749.0
2021-11-08 13:25:00,50.73,50.77,50.69,50.7,122468.0,46.3178,46.3543,46.2812,46.2904,122468.0
2021-11-08 13:30:00,50.7,50.72,50.66,50.67,144311.0,46.2904,46.3086,46.2539,46.263,144311.0
2021-11-08 13:35:00,50.67,50.73,50.66,50.71,110416.0,46.263,46.3178,46.2539,46.2995,110416.0
2021-11-08 13:40:00,50.71,50.71,50.67,50.67,83941.0,46.2995,46.2995,46.263,46.263,83941.0
2021-11-08 13:45:00,50.68,50.7,50.66,50.69,104423.0,46.2721,46.2904,46.2539,46.2812,104423.0
2021-11-08 13:50:00,50.68,50.73,50.67,50.69,124881.0,46.2721,46.3178,46.263,46.2812,124881.0
2021-11-08 13:55:00,50.69,50.75,50.68,50.75,98773.0,46.2812,46.336,46.2721,46.336,98773.0
2021-11-08 14:00:00,50.75,50.83,50.75,50.82,121363.0,46.336,46.4091,46.336,46.3999,121363.0
2021-11-08 14:05:00,50.81,50.83,50.77,50.79,110899.0,46.3908,46.4091,46.3543,46.3725,110899.0
2021-11-08 14:10:00,50.78,50.8,50.76,50.79,110805.0,46.3634,46.3817,46.3452,46.3725,110805.0
2021-11-08 14:15:00,50.79,50.8,50.77,50.79,88646.0,46.3725,46.3817,46.3543,46.3725,88646.0
2021-11-08 14:20:00,50.78,50.79,50.7,50.71,166678.0,46.3634,46.3725,46.2904,46.2995,166678.0
2021-11-08 14:25:00,50.72,50.78,50.7,50.75,114065.0,46.3086,46.3634,46.2904,46.336,114065.0
2021-11-08 14:30:00,50.75,50.84,50.74,50.83,107823.0,46.336,46.4182,46.3269,46.4091,107823.0
2021-11-08 14:35:00,50.83,50.83,50.75,50.76,95053.0,46.4091,46.4091,46.336,46.3452,95053.0
2021-11-08 14:40:00,50.76,50.78,50.73,50.76,107370.0,46.3452,46.3634,46.3178,46.3452,107370.0
2021-11-08 14:45:00,50.76,50.79,50.72,50.78,124206.0,46.3452,46.3725,46.3086,46.3634,124206.0
2021-11-08 14:50:00,50.79,50.88,50.78,50.86,143885.0,46.3725,46.4547,46.3634,46.4365,143885.0
2021-11-08 14:55:00,50.86,50.89,50.85,50.89,86742.0,46.4365,46.4638,46.4273,46.4638,86742.0
2021-11-08 15:00:00,50.88,50.92,50.88,50.92,189235.0,46.4547,46.4912,46.4547,46.4912,189235.0
2021-11-08 15:05:00,50.93,50.93,50.85,50.86,148033.0,46.5004,46.5004,46.4273,46.4365,148033.0
2021-11-08 15:10:00,50.86,50.91,50.85,50.91,174725.0,46.4365,46.4821,46.4273,46.4821,174725.0
2021-11-08 15:15:00,50.91,50.95,50.9,50.94,159323.0,46.4821,46.5186,46.473,46.5095,159323.0
2021-11-08 15:20:00,50.94,51.0,50.93,51.0,115331.0,46.5095,46.5643,46.5004,46.5643,115331.0
2021-11-08 15:25:00,50.99,51.0,50.91,50.95,249729.0,46.5552,46.5643,46.4821,46.5186,249729.0
2021-11-08 15:30:00,50.95,50.95,50.89,50.94,261223.0,46.5186,46.5186,46.4638,46.5095,261223.0
2021-11-08 15:35:00,50.94,51.02,50.93,51.01,259279.0,46.5095,46.5825,46.5004,46.5734,259279.0
2021-11-08 15:40:00,51.01,51.01,50.97,50.98,240270.0,46.5734,46.5734,46.5369,46.546,240270.0
2021-11-08 15:45:00,50.98,50.98,50.89,50.9,181182.0,46.546,46.546,46.4638,46.473,181182.0
2021-11-08 15:50:00,50.9,50.96,50.89,50.93,234716.0,46.473,46.5278,46.4638,46.5004,234716.0
2021-11-08 15:55:00,50.93,50.93,50.83,50.88,957834.0,46.5004,46.5004,46.4091,46.4547,957834.0
2021-11-09 09:30:00,50.5,50.56,50.27,50.47,307595.0,46.1078,46.1625,45.8978,46.0804,307595.0
2021-11-09 09:35:00,50.47,50.56,50.35,50.37,351260.0,46.0804,46.1625,45.9708,45.9891,351260.0
2021-11-09 09:40:00,50.37,50.41,50.03,50.06,417259.0,45.9891,46.0256,45.6786,45.706,417259.0
2021-11-09 09:45:00,50.07,50.14,50.01,50.1,289287.0,45.7152,45.7791,45.6604,45.7426,289287.0
2021-11-09 09:50:00,50.1,50.17,49.99,50.01,384412.0,45.7426,45.8065,45.6421,45.6604,384412.0
2021-11-09 09:55:00,50.01,50.05,49.83,49.94,343565.0,45.6604,45.6969,45.496,45.5965,343565.0
2021-11-09 10:00:00,49.93,50.04,49.8,49.99,527165.0,45.5873,45.6878,45.4687,45.6421,527165.0
2021-11-09 10:05:00,49.98,50.13,49.92,49.92,267904.0,45.633,45.7699,45.5782,45.5782,267904.0
2021-11-09 10:10:00,49.91,50.0,49.78,50.0,747624.0,45.5691,45.6513,45.4504,45.6513,747624.0
2021-11-09 10:15:00,50.0,50.09,49.95,50.0,333865.0,45.6513,45.7334,45.6056,45.6513,333865.0
2021-11-09 10:20:00,50.01,50.01,49.72,49.78,478116.0,45.6604,45.6604,45.3956,45.4504,478116.0
2021-11-09 10:25:00,49.78,50.01,49.77,49.98,527431.0,45.4504,45.6604,45.4413,45.633,527431.0
2021-11-09 10:30:00,49.98,50.2,49.97,50.16,295805.0,45.633,45.8339,45.6239,45.7973,295805.0
2021-11-09 10:35:00,50.16,50.16,49.94,49.95,222810.0,45.7973,45.7973,45.5965,45.6056,222810.0
2021-11-09 10:40:00,49.95,50.13,49.9,50.05,199322.0,45.6056,45.7699,45.56,45.6969,199322.0
2021-11-09 10:45:00,50.04,50.05,49.95,50.01,219090.0,45.6878,45.6969,45.6056,45.6604,219090.0
2021-11-09 10:50:00,50.01,50.01,49.92,49.95,202887.0,45.6604,45.6604,45.5782,45.6056,202887.0
2021-11-09 10:55:00,49.94,49.98,49.9,49.92,199752.0,45.5965,45.633,45.56,45.5782,199752.0
2021-11-09 11:00:00,49.94,50.01,49.91,50.0,130434.0,45.5965,45.6604,45.5691,45.6513,130434.0
2021-11-09 11:05:00,50.0,50.01,49.9,49.99,157945.0,45.6513,45.6604,45.56,45.6421,157945.0
2021-11-09 11:10:00,49.98,49.98,49.91,49.97,162513.0,45.633,45.633,45.5691,45.6239,162513.0
2021-11-09 11:15:00,49.97,50.01,49.92,49.97,156540.0,45.6239,45.6604,45.5782,45.6239,156540.0
2021-11-09 11:20:00,49.96,50.01,49.95,49.98,138240.0,45.6147,45.6604,45.6056,45.633,138240.0
2021-11-09 11:25:00,49.97,49.99,49.87,49.88,191755.0,45.6239,45.6421,45.5326,45.5417,191755.0
2021-11-09 11:30:00,49.87,49.96,49.86,49.93,147018.0,45.5326,45.6147,45.5234,45.5873,147018.0
2021-11-09 11:35:00,49.93,49.95,49.86,49.9,151878.0,45.5873,45.6056,45.5234,45.56,151878.0
2021-11-09 11:40:00,49.9,49.97,49.89,49.91,122406.0,45.56,45.6239,45.5508,45.5691,122406.0
2021-11-09 11:45:00,49.92,49.95,49.75,49.76,172763.0,45.5782,45.6056,45.423,45.4321,172763.0
2021-11-09 11:50:00,49.75,49.76,49.64,49.66,265349.0,45.423,45.4321,45.3226,45.3408,265349.0
2021-11-09 11:55:00,49.66,49.67,49.62,49.67,157688.0,45.3408,45.35,45.3043,45.35,157688.0
2021-11-09 12:00:00,49.66,49.7,49.6,49.62,152729.0,45.3408,45.3773,45.286,45.3043,152729.0
2021-11-09 12:05:00,49.62,49.69,49.61,49.66,142898.0,45.3043,45.3682,45.2952,45.3408,142898.0
2021-11-09 12:10:00,49.66,49.7,49.65,49.67,117718.0,45.3408,45.3773,45.3317,45.35,117718.0
2021-11-09 12:15:00,49.66,49.72,49.64,49.65,150392.0,45.3408,45.3956,45.3226,45.3317,150392.0
2021-11-09 12:20:00,49.65,49.65,49.57,49.59,270915.0,45.3317,45.3317,45.2587,45.2769,270915.0
2021-11-09 12:25:00,49.59,49.6,49.45,49.46,389484.0,45.2769,45.286,45.1491,45.1582,389484.0
2021-11-09 12:30:00,49.45,49.48,49.42,49.44,324469.0,45.1491,45.1765,45.1217,45.14,324469.0
2021-11-09 12:35:00,49.44,49.45,49.34,49.37,296023.0,45.14,45.1491,45.0487,45.076,296023.0
2021-11-09 12:40:00,49.37,49.49,49.31,49.41,319978.0,45.076,45.1856,45.0213,45.1126,319978.0
2021-11-09 12:45:00,49.41,49.47,49.39,49.46,332596.0,45.1126,45.1674,45.0943,45.1582,332596.0
2021-11-09 12:50:00,49.47,49.48,49.4,49.41,150416.0,45.1674,45.1765,45.1034,45.1126,150416.0
2021-11-09 12:55:00,49.41,49.43,49.37,49.41,145488.0,45.1126,45.1308,45.076,45.1126,145488.0
2021-11-09 13:00:00,49.41,49.45,49.39,49.4,147578.0,45.1126,45.1491,45.0943,45.1034,147578.0
2021-11-09 13:05:00,49.4,49.43,49.36,49.41,235481.0,45.1034,45.1308,45.0669,45.1126,235481.0
2021-11-09 13:10:00,49.41,49.41,49.36,49.38,168952.0,45.1126,45.1126,45.0669,45.0852,168952.0
2021-11-09 13:15:00,49.38,49.39,49.23,49.26,357254.0,45.0852,45.0943,44.9482,44.9756,357254.0
2021-11-09 13:20:00,49.26,49.32,49.21,49.3,206482.0,44.9756,45.0304,44.93,45.0121,206482.0
2021-11-09 13:25:00,49.3,49.34,49.28,49.32,209794.0,45.0121,45.0487,44.9939,45.0304,209794.0
2021-11-09 13:30:00,49.33,49.38,49.24,49.34,268365.0,45.0395,45.0852,44.9574,45.0487,268365.0
2021-11-09 13:35:00,49.34,49.34,49.23,49.23,187254.0,45.0487,45.0487,44.9482,44.9482,187254.0
2021-11-09 13:40:00,49.23,49.32,49.23,49.3,146834.0,44.9482,45.0304,44.9482,45.0121,146834.0
2021-11-09 13:45:00,49.3,49.37,49.3,49.37,136185.0,45.0121,45.076,45.0121,45.076,136185.0
2021-11-09 13:50:00,49.37,49.38,49.33,49.36,113688.0,45.076,45.0852,45.0395,45.0669,113688.0
2021-11-09 13:55:00,49.36,49.39,49.35,49.38,125226.0,45.0669,45.0943,45.0578,45.0852,125226.0
2021-11-09 14:00:00,49.38,49.42,49.29,49.34,419466.0,45.0852,45.1217,45.003,45.0487,419466.0
2021-11-09 14:05:00,49.34,49.39,49.3,49.31,152319.0,45.0487,45.0943,45.0121,45.0213,152319.0
2021-11-09 14:10:00,49.3,49.4,49.3,49.4,156875.0,45.0121,45.1034,45.0121,45.1034,156875.0
2021-11-09 14:15:00,49.39,49.52,49.39,49.52,289862.0,45.0943,45.213,45.0943,45.213,289862.0
2021-11-09 14:20:00,49.52,49.53,49.42,49.44,306970.0,45.213,45.2221,45.1217,45.14,306970.0
2021-11-09 14:25:00,49.44,49.49,49.41,49.45,217082.0,45.14,45.1856,45.1126,45.1491,217082.0
2021-11-09 14:30:00,49.44,49.51,49.41,49.5,146693.0,45.14,45.2039,45.1126,45.1947,146693.0
2021-11-09 14:35:00,49.5,49.57,49.49,49.57,144476.0,45.1947,45.2587,45.1856,45.2587,144476.0
2021-11-09 14:40:00,49.56,49.65,49.56,49.62,196146.0,45.2495,45.3317,45.2495,45.3043,196146.0
2021-11-09 14:45:00,49.62,49.69,49.61,49.64,143857.0,45.3043,45.3682,45.2952,45.3226,143857.0
2021-11-09 14:50:00,49.63,49.68,49.62,49.66,165479.0,45.3134,45.3591,45.3043,45.3408,165479.0
2021-11-09 14:55:00,49.66,49.77,49.66,49.77,271492.0,45.3408,45.4413,45.3408,45.4413,271492.0
2021-11-09 15:00:00,49.77,49.83,49.75,49.78,253276.0,45.4413,45.496,45.423,45.4504,253276.0
2021-11-09 15:05:00,49.79,49.79,49.68,49.69,270240.0,45.4595,45.4595,45.3591,45.3682,270240.0
2021-11-09 15:10:00,49.7,49.77,49.68,49.76,210443.0,45.3773,45.4413,45.3591,45.4321,210443.0
2021-11-09 15:15:00,49.76,49.76,49.71,49.72,206734.0,45.4321,45.4321,45.3865,45.3956,206734.0
2021-11-09 15:20:00,49.72,49.79,49.69,49.78,238320.0,45.3956,45.4595,45.3682,45.4504,238320.0
2021-11-09 15:25:00,49.8,49.85,49.77,49.84,246817.0,45.4687,45.5143,45.4413,45.5052,246817.0
2021-11-09 15:30:00,49.84,49.84,49.71,49.8,407406.0,45.5052,45.5052,45.3865,45.4687,407406.0
2021-11-09 15:35:00,49.8,49.87,49.75,49.87,375017.0,45.4687,45.5326,45.423,45.5326,375017.0
2021-11-09 15:40:00,49.87,49.97,49.86,49.95,413352.0,45.5326,45.6239,45.5234,45.6056,413352.0
2021-11-09 15:45:00,49.95,49.98,49.88,49.9,284837.0,45.6056,45.633,45.5417,45.56,284837.0
2021-11-09 15:50:00,49.9,49.92,49.84,49.87,515210.0,45.56,45.5782,45.5052,45.5326,515210.0
2021-11-09 15:55:00,49.87,49.9,49.82,49.9,931311.0,45.5326,45.56,45.4869,45.56,931311.0
2021-11-10 09:30:00,49.74,50.49,49.74,50.01,686338.0,45.4139,46.0986,45.4139,45.6604,686338.0
2021-11-10 09:35:00,50.03,50.16,49.68,49.87,453658.0,45.6786,45.7973,45.3591,45.5326,453658.0
2021-11-10 09:40:00,49.87,50.18,49.81,50.16,240774.0,45.5326,45.8156,45.4778,45.7973,240774.0
2021-11-10 09:45:00,50.16,50.17,50.01,50.04,281022.0,45.7973,45.8065,45.6604,45.6878,281022.0
2021-11-10 09:50:00,50.06,50.2,50.04,50.18,235894.0,45.706,45.8339,45.6878,45.8156,235894.0
2021-11-10 09:55:00,50.19,50.23,50.12,50.21,180436.0,45.8247,45.8613,45.7608,45.843,180436.0
2021-11-10 10:00:00,50.21,50.21,49.96,50.07,179740.0,45.843,45.843,45.6147,45.7152,179740.0
2021-11-10 10:05:00,50.08,50.11,49.99,50.03,144115.0,45.7243,45.7517,45.6421,45.6786,144115.0
2021-11-10 10:10:00,50.03,50.04,49.98,50.01,129347.0,45.6786,45.6878,45.633,45.6604,129347.0
2021-11-10 10:15:00,50.01,50.18,50.01,50.07,171863.0,45.6604,45.8156,45.6604,45.7152,171863.0
2021-11-10 10:20:00,50.08,50.14,50.07,50.13,154285.0,45.7243,45.7791,45.7152,45.7699,154285.0
2021-11-10 10:25:00,50.13,50.3,50.13,50.3,154298.0,45.7699,45.9252,45.7699,45.9252,154298.0
2021-11-10 10:30:00,50.29,50.3,50.21,50.26,115635.0,45.916,45.9252,45.843,45.8886,115635.0
2021-11-10 10:35:00,50.25,50.37,50.25,50.37,131121.0,45.8795,45.9891,45.8795,45.9891,131121.0
2021-11-10 10:40:00,50.37,50.62,50.37,50.61,323211.0,45.9891,46.2173,45.9891,46.2082,323211.0
2021-11-10 10:45:00,50.61,50.66,50.56,50.6,223544.0,46.2082,46.2539,46.1625,46.1991,223544.0
2021-11-10 10:50:00,50.59,50.64,50.57,50.62,177116.0,46.1899,46.2356,46.1717,46.2173,177116.0
2021-11-10 10:55:00,50.61,50.62,50.45,50.46,171253.0,46.2082,46.2173,46.0621,46.0712,171253.0
2021-11-10 11:00:00,50.47,50.47,50.39,50.44,147994.0,46.0804,46.0804,46.0073,46.053,147994.0
2021-11-10 11:05:00,50.44,50.47,50.33,50.37,163334.0,46.053,46.0804,45.9526,45.9891,163334.0
2021-11-10 11:10:00,50.36,50.41,50.34,50.36,129499.0,45.9799,46.0256,45.9617,45.9799,129499.0
2021-11-10 11:15:00,50.37,50.45,50.35,50.35,141143.0,45.9891,46.0621,45.9708,45.9708,141143.0
2021-11-10 11:20:00,50.36,50.45,50.33,50.45,93867.0,45.9799,46.0621,45.9526,46.0621,93867.0
2021-11-10 11:25:00,50.45,50.52,50.43,50.48,154387.0,46.0621,46.126,46.0439,46.0895,154387.0
2021-11-10 11:30:00,50.49,50.55,50.45,50.55,112438.0,46.0986,46.1534,46.0621,46.1534,112438.0
2021-11-10 11:35:00,50.55,50.62,50.55,50.58,174038.0,46.1534,46.2173,46.1534,46.1808,174038.0
2021-11-10 11:40:00,50.58,50.6,50.54,50.57,101516.0,46.1808,46.1991,46.1443,46.1717,101516.0
2021-11-10 11:45:00,50.56,50.6,50.54,50.57,127007.0,46.1625,46.1991,46.1443,46.1717,127007.0
2021-11-10 11:50:00,50.57,50.62,50.55,50.58,124903.0,46.1717,46.2173,46.1534,46.1808,124903.0
2021-11-10 11:55:00,50.57,50.64,50.55,50.55,129079.0,46.1717,46.2356,46.1534,46.1534,129079.0
2021-11-10 12:00:00,50.55,50.61,50.5,50.51,141441.0,46.1534,46.2082,46.1078,46.1169,141441.0
2021-11-10 12:05:00,50.51,50.6,50.51,50.55,133657.0,46.1169,46.1991,46.1169,46.1534,133657.0
2021-11-10 12:10:00,50.56,50.56,50.44,50.48,121002.0,46.1625,46.1625,46.053,46.0895,121002.0
2021-11-10 12:15:00,50.47,50.51,50.46,50.48,114021.0,46.0804,46.1169,46.0712,46.0895,114021.0
2021-11-10 12:20:00,50.48,50.5,50.45,50.48,99680.0,46.0895,46.1078,46.0621,46.0895,99680.0
2021-11-10 12:25:00,50.47,50.49,50.41,50.44,134706.0,46.0804,46.0986,46.0256,46.053,134706.0
2021-11-10 12:30:00,50.44,50.52,50.43,50.52,46387.0,46.053,46.126,46.0439,46.126,46387.0
2021-11-10 12:35:00,50.52,50.58,50.51,50.53,127632.0,46.126,46.1808,46.1169,46.1352,127632.0
2021-11-10 12:40:00,50.53,50.54,50.46,50.5,123494.0,46.1352,46.1443,46.0712,46.1078,123494.0
2021-11-10 12:45:00,50.5,50.5,50.45,50.48,98254.0,46.1078,46.1078,46.0621,46.0895,98254.0
2021-11-10 12:50:00,50.49,50.5,50.4,50.5,173938.0,46.0986,46.1078,46.0165,46.1078,173938.0
2021-11-10 12:55:00,50.5,50.54,50.49,50.53,122788.0,46.1078,46.1443,46.0986,46.1352,122788.0
2021-11-10 13:00:00,50.53,50.66,50.52,50.66,185958.0,46.1352,46.2539,46.126,46.2539,185958.0
2021-11-10 13:05:00,50.65,50.65,50.52,50.56,171791.0,46.2447,46.2447,46.126,46.1625,171791.0
2021-11-10 13:10:00,50.56,50.62,50.55,50.58,123028.0,46.1625,46.2173,46.1534,46.1808,123028.0
2021-11-10 13:15:00,50.57,50.59,50.48,50.55,177859.0,46.1717,46.1899,46.0895,46.1534,177859.0
2021-11-10 13:20:00,50.54,50.6,50.52,50.6,114426.0,46.1443,46.1991,46.126,46.1991,114426.0
2021-11-10 13:25:00,50.6,50.69,50.57,50.68,186046.0,46.1991,46.2812,46.1717,46.2721,186046.0
2021-11-10 13:30:00,50.68,50.72,50.65,50.71,185338.0,46.2721,46.3086,46.2447,46.2995,185338.0
2021-11-10 13:35:00,50.72,50.77,50.7,50.72,162223.0,46.3086,46.3543,46.2904,46.3086,162223.0
2021-11-10 13:40:00,50.72,50.73,50.64,50.65,185156.0,46.3086,46.3178,46.2356,46.2447,185156.0
2021-11-10 13:45:00,50.65,50.68,50.58,50.64,193787.0,46.2447,46.2721,46.1808,46.2356,193787.0
2021-11-10 13:50:00,50.63,50.64,50.57,50.6,144536.0,46.2265,46.2356,46.1717,46.1991,144536.0
2021-11-10 13:55:00,50.61,50.61,50.43,50.5,451918.0,46.2082,46.2082,46.0439,46.1078,451918.0
2021-11-10 14:00:00,50.5,50.5,50.34,50.38,189199.0,46.1078,46.1078,45.9617,45.9982,189199.0
2021-11-10 14:05:00,50.38,50.45,50.35,50.43,156558.0,45.9982,46.0621,45.9708,46.0439,156558.0
2021-11-10 14:10:00,50.43,50.43,50.35,50.36,169047.0,46.0439,46.0439,45.9708,45.9799,169047.0
2021-11-10 14:15:00,50.36,50.49,50.35,50.46,168468.0,45.9799,46.0986,45.9708,46.0712,168468.0
2021-11-10 14:20:00,50.46,50.5,50.44,50.48,123974.0,46.0712,46.1078,46.053,46.0895,123974.0
2021-11-10 14:25:00,50.48,50.5,50.37,50.4,138514.0,46.0895,46.1078,45.9891,46.0165,138514.0
2021-11-10 14:30:00,50.4,50.47,50.39,50.4,120926.0,46.0165,46.0804,46.0073,46.0165,120926.0
2021-11-10 14:35:00,50.39,50.49,50.38,50.43,154308.0,46.0073,46.0986,45.9982,46.0439,154308.0
2021-11-10 14:40:00,50.42,50.47,50.31,50.31,146251.0,46.0347,46.0804,45.9343,45.9343,146251.0
2021-11-10 14:45:00,50.32,50.48,50.3,50.48,151761.0,45.9434,46.0895,45.9252,46.0895,151761.0
2021-11-10 14:50:00,50.47,50.52,50.41,50.49,150442.0,46.0804,46.126,46.0256,46.0986,150442.0
2021-11-10 14:55:00,50.49,50.5,50.42,50.46,100892.0,46.0986,46.1078,46.0347,46.0712,100892.0
2021-11-10 15:00:00,50.46,50.49,50.37,50.37,186093.0,46.0712,46.0986,45.9891,45.9891,186093.0
2021-11-10 15:05:00,50.37,50.46,50.35,50.44,146890.0,45.9891,46.0712,45.9708,46.053,146890.0
2021-11-10 15:10:00,50.44,50.55,50.43,50.55,143514.0,46.053,46.1534,46.0439,46.1534,143514.0
2021-11-10 15:15:00,50.54,50.66,50.53,50.66,200889.0,46.1443,46.2539,46.1352,46.2539,200889.0
2021-11-10 15:20:00,50.66,50.73,50.63,50.66,250461.0,46.2539,46.3178,46.2265,46.2539,250461.0
2021-11-10 15:25:00,50.66,50.7,50.64,50.67,300010.0,46.2539,46.2904,46.2356,46.263,300010.0
2021-11-10 15:30:00,50.66,50.67,50.58,50.58,324135.0,46.2539,46.263,46.1808,46.1808,324135.0
2021-11-10 15:35:00,50.58,50.63,50.56,50.6,279320.0,46.1808,46.2265,46.1625,46.1991,279320.0
2021-11-10 15:40:00,50.6,50.66,50.59,50.64,260864.0,46.1991,46.2539,46.1899,46.2356,260864.0
2021-11-10 15:45:00,50.64,50.65,50.39,50.4,378831.0,46.2356,46.2447,46.0073,46.0165,378831.0
2021-11-10 15:50:00,50.41,50.53,50.4,50.51,395610.0,46.0256,46.1352,46.0165,46.1169,395610.0
2021-11-10 15:55:00,50.52,50.53,50.36,50.36,1208472.0,46.126,46.1352,45.9799,45.9799,1208472.0
2021-11-11 09:30:00,50.42,50.74,50.36,50.42,396416.0,46.0347,46.3269,45.9799,46.0347,396416.0
2021-11-11 09:35:00,50.4,50.47,50.22,50.42,279891.0,46.0165,46.0804,45.8521,46.0347,279891.0
2021-11-11 09:40:00,50.42,50.73,50.37,50.72,238864.0,46.0347,46.3178,45.9891,46.3086,238864.0
2021-11-11 09:45:00,50.72,50.89,50.7,50.88,305749.0,46.3086,46.4638,46.2904,46.4547,305749.0
2021-11-11 09:50:00,50.88,50.91,50.69,50.7,220299.0,46.4547,46.4821,46.2812,46.2904,220299.0
2021-11-11 09:55:00,50.7,50.82,50.67,50.76,198520.0,46.2904,46.3999,46.263,46.3452,198520.0
2021-11-11 10:00:00,50.75,50.8,50.67,50.79,219958.0,46.336,46.3817,46.263,46.3725,219958.0
2021-11-11 10:05:00,50.8,50.8,50.71,50.73,163434.0,46.3817,46.3817,46.2995,46.3178,163434.0
2021-11-11 10:10:00,50.73,50.83,50.72,50.83,175721.0,46.3178,46.4091,46.3086,46.4091,175721.0
2021-11-11 10:15:00,50.82,50.84,50.72,50.8,145516.0,46.3999,46.4182,46.3086,46.3817,145516.0
2021-11-11 10:20:00,50.8,50.9,50.79,50.89,206071.0,46.3817,46.473,46.3725,46.4638,206071.0
2021-11-11 10:25:00,50.9,50.91,50.81,50.83,266414.0,46.473,46.4821,46.3908,46.4091,266414.0
2021-11-11 10:30:00,50.82,50.82,50.62,50.66,240253.0,46.3999,46.3999,46.2173,46.2539,240253.0
2021-11-11 10:35:00,50.66,50.82,50.65,50.72,158782.0,46.2539,46.3999,46.2447,46.3086,158782.0
2021-11-11 10:40:00,50.73,50.75,50.66,50.67,167557.0,46.3178,46.336,46.2539,46.263,167557.0
2021-11-11 10:45:00,50.68,50.72,50.66,50.72,108546.0,46.2721,46.3086,46.2539,46.3086,108546.0
2021-11-11 10:50:00,50.71,50.74,50.67,50.73,150839.0,46.2995,46.3269,46.263,46.3178,150839.0
2021-11-11 10:55:00,50.74,50.77,50.65,50.7,169976.0,46.3269,46.3543,46.2447,46.2904,169976.0
2021-11-11 11:00:00,50.7,50.71,50.62,50.64,122705.0,46.2904,46.2995,46.2173,46.2356,122705.0
2021-11-11 11:05:00,50.64,50.69,50.6,50.66,201569.0,46.2356,46.2812,46.1991,46.2539,201569.0
2021-11-11 11:10:00,50.66,50.7,50.63,50.68,172511.0,46.2539,46.2904,46.2265,46.2721,172511.0
2021-11-11 11:15:00,50.68,50.7,50.64,50.68,133468.0,46.2721,46.2904,46.2356,46.2721,133468.0
2021-11-11 11:20:00,50.68,50.72,50.64,50.67,88626.0,46.2721,46.3086,46.2356,46.263,88626.0
2021-11-11 11:25:00,50.68,50.75,50.67,50.68,121083.0,46.2721,46.336,46.263,46.2721,121083.0
2021-11-11 11:30:00,50.68,50.72,50.65,50.72,92962.0,46.2721,46.3086,46.2447,46.3086,92962.0
2021-11-11 11:35:00,50.72,50.82,50.71,50.8,121950.0,46.3086,46.3999,46.2995,46.3817,121950.0
2021-11-11 11:40:00,50.8,50.84,50.79,50.84,113200.0,46.3817,46.4182,46.3725,46.4182,113200.0
2021-11-11 11:45:00,50.83,50.83,50.78,50.81,88398.0,46.4091,46.4091,46.3634,46.3908,88398.0
2021-11-11 11:50:00,50.81,50.82,50.72,50.74,127336.0,46.3908,46.3999,46.3086,46.3269,127336.0
2021-11-11 11:55:00,50.73,50.8,50.73,50.8,129922.0,46.3178,46.3817,46.3178,46.3817,129922.0
2021-11-11 12:00:00,50.8,50.85,50.79,50.83,125657.0,46.3817,46.4273,46.3725,46.4091,125657.0
2021-11-11 12:05:00,50.83,50.88,50.83,50.86,194680.0,46.4091,46.4547,46.4091,46.4365,194680.0
2021-11-11 12:10:00,50.85,50.85,50.78,50.8,80440.0,46.4273,46.4273,46.3634,46.3817,80440.0
2021-11-11 12:15:00,50.8,50.84,50.79,50.83,96533.0,46.3817,46.4182,46.3725,46.4091,96533.0
2021-11-11 12:20:00,50.83,50.84,50.81,50.83,104036.0,46.4091,46.4182,46.3908,46.4091,104036.0
2021-11-11 12:25:00,50.83,50.84,50.8,50.84,125344.0,46.4091,46.4182,46.3817,46.4182,125344.0
2021-11-11 12:30:00,50.83,50.85,50.81,50.83,68075.0,46.4091,46.4273,46.3908,46.4091,68075.0
2021-11-11 12:35:00,50.82,50.9,50.82,50.9,101897.0,46.3999,46.473,46.3999,46.473,101897.0
2021-11-11 12:40:00,50.89,50.9,50.83,50.84,143145.0,46.4638,46.473,46.4091,46.4182,143145.0
2021-11-11 12:45:00,50.83,50.83,50.77,50.8,99858.0,46.4091,46.4091,46.3543,46.3817,99858.0
2021-11-11 12:50:00,50.8,50.83,50.79,50.79,85654.0,46.3817,46.4091,46.3725,46.3725,85654.0
2021-11-11 12:55:00,50.79,50.86,50.77,50.86,76009.0,46.3725,46.4365,46.3543,46.4365,76009.0
2021-11-11 13:00:00,50.86,50.86,50.74,50.75,99143.0,46.4365,46.4365,46.3269,46.336,99143.0
2021-11-11 13:05:00,50.75,50.75,50.72,50.74,108671.0,46.336,46.336,46.3086,46.3269,108671.0
2021-11-11 13:10:00,50.73,50.8,50.73,50.78,110138.0,46.3178,46.3817,46.3178,46.3634,110138.0
2021-11-11 13:15:00,50.78,50.81,50.77,50.8,57973.0,46.3634,46.3908,46.3543,46.3817,57973.0
2021-11-11 13:20:00,50.8,50.8,50.71,50.71,96919.0,46.3817,46.3817,46.2995,46.2995,96919.0
2021-11-11 13:25:00,50.72,50.78,50.71,50.77,68844.0,46.3086,46.3634,46.2995,46.3543,68844.0
2021-11-11 13:30:00,50.77,50.78,50.71,50.72,96630.0,46.3543,46.3634,46.2995,46.3086,96630.0
2021-11-11 13:35:00,50.71,50.76,50.71,50.75,78052.0,46.2995,46.3452,46.2995,46.336,78052.0
2021-11-11 13:40:00,50.76,50.82,50.74,50.78,113126.0,46.3452,46.3999,46.3269,46.3634,113126.0
2021-11-11 13:45:00,50.79,50.8,50.76,50.79,72835.0,46.3725,46.3817,46.3452,46.3725,72835.0
2021-11-11 13:50:00,50.8,50.81,50.79,50.8,83492.0,46.3817,46.3908,46.3725,46.3817,83492.0
2021-11-11 13:55:00,50.8,50.82,50.8,50.82,100731.0,46.3817,46.3999,46.3817,46.3999,100731.0
2021-11-11 14:00:00,50.82,50.84,50.81,50.84,166631.0,46.3999,46.4182,46.3908,46.4182,166631.0
2021-11-11 14:05:00,50.83,50.87,50.83,50.87,140105.0,46.4091,46.4456,46.4091,46.4456,140105.0
2021-11-11 14:10:00,50.86,50.88,50.79,50.82,200840.0,46.4365,46.4547,46.3725,46.3999,200840.0
2021-11-11 14:15:00,50.83,50.85,50.79,50.84,97950.0,46.4091,46.4273,46.3725,46.4182,97950.0
2021-11-11 14:20:00,50.84,50.87,50.82,50.83,189461.0,46.4182,46.4456,46.3999,46.4091,189461.0
2021-11-11 14:25:00,50.83,50.84,50.79,50.8,118407.0,46.4091,46.4182,46.3725,46.3817,118407.0
2021-11-11 14:30:00,50.8,50.81,50.7,50.73,122817.0,46.3817,46.3908,46.2904,46.3178,122817.0
2021-11-11 14:35:00,50.74,50.75,50.69,50.7,160909.0,46.3269,46.336,46.2812,46.2904,160909.0
2021-11-11 14:40:00,50.7,50.72,50.65,50.66,124008.0,46.2904,46.3086,46.2447,46.2539,124008.0
2021-11-11 14:45:00,50.66,50.73,50.66,50.73,125914.0,46.2539,46.3178,46.2539,46.3178,125914.0
2021-11-11 14:50:00,50.73,50.76,50.72,50.76,124137.0,46.3178,46.3452,46.3086,46.3452,124137.0
2021-11-11 14:55:00,50.76,50.78,50.74,50.78,128916.0,46.3452,46.3634,46.3269,46.3634,128916.0
2021-11-11 15:00:00,50.78,50.8,50.77,50.8,139867.0,46.3634,46.3817,46.3543,46.3817,139867.0
2021-11-11 15:05:00,50.8,50.85,50.79,50.84,144956.0,46.3817,46.4273,46.3725,46.4182,144956.0
2021-11-11 15:10:00,50.84,50.85,50.79,50.82,174704.0,46.4182,46.4273,46.3725,46.3999,174704.0
2021-11-11 15:15:00,50.82,50.85,50.78,50.81,237442.0,46.3999,46.4273,46.3634,46.3908,237442.0
2021-11-11 15:20:00,50.81,50.84,50.8,50.84,137604.0,46.3908,46.4182,46.3817,46.4182,137604.0
2021-11-11 15:25:00,50.84,50.9,50.83,50.9,111884.0,46.4182,46.473,46.4091,46.473,111884.0
2021-11-11 15:30:00,50.89,50.9,50.79,50.81,274555.0,46.4638,46.473,46.3725,46.3908,274555.0
2021-11-11 15:35:00,50.82,50.88,50.81,50.86,258778.0,46.3999,46.4547,46.3908,46.4365,258778.0
2021-11-11 15:40:00,50.86,50.87,50.85,50.87,217595.0,46.4365,46.4456,46.4273,46.4456,217595.0
2021-11-11 15:45:00,50.86,50.87,50.75,50.75,251261.0,46.4365,46.4456,46.336,46.336,251261.0
2021-11-11 15:50:00,50.76,50.79,50.7,50.71,276551.0,46.3452,46.3725,46.2904,46.2995,276551.0
2021-11-11 15:55:00,50.71,50.71,50.58,50.59,908076.0,46.2995,46.2995,46.1808,46.1899,908076.0
2021-11-12 09:30:00,50.68,50.81,50.51,50.79,376905.0,46.2721,46.3908,46.1169,46.3725,376905.0
2021-11-12 09:35:00,50.78,50.89,50.61,50.75,252127.0,46.3634,46.4638,46.2082,46.336,252127.0
2021-11-12 09:40:00,50.75,50.78,50.64,50.7,235944.0,46.336,46.3634,46.2356,46.2904,235944.0
2021-11-12 09:45:00,50.7,50.71,50.59,50.69,154176.0,46.2904,46.2995,46.1899,46.2812,154176.0
2021-11-12 09:50:00,50.69,50.76,50.66,50.7,143841.0,46.2812,46.3452,46.2539,46.2904,143841.0
2021-11-12 09:55:00,50.7,50.79,50.68,50.69,170121.0,46.2904,46.3725,46.2721,46.2812,170121.0
2021-11-12 10:00:00,50.68,50.72,50.52,50.55,251765.0,46.2721,46.3086,46.126,46.1534,251765.0
2021-11-12 10:05:00,50.54,50.6,50.46,50.56,237563.0,46.1443,46.1991,46.0712,46.1625,237563.0
2021-11-12 10:10:00,50.55,50.61,50.46,50.58,178121.0,46.1534,46.2082,46.0712,46.1808,178121.0
2021-11-12 10:15:00,50.59,50.68,50.57,50.6,226673.0,46.1899,46.2721,46.1717,46.1991,226673.0
2021-11-12 10:20:00,50.6,50.62,50.42,50.47,411736.0,46.1991,46.2173,46.0347,46.0804,411736.0
2021-11-12 10:25:00,50.47,50.49,50.37,50.48,354642.0,46.0804,46.0986,45.9891,46.0895,354642.0
2021-11-12 10:30:00,50.48,50.5,50.42,50.43,157134.0,46.0895,46.1078,46.0347,46.0439,157134.0
2021-11-12 10:35:00,50.44,50.48,50.43,50.47,124593.0,46.053,46.0895,46.0439,46.0804,124593.0
2021-11-12 10:40:00,50.47,50.48,50.41,50.47,150489.0,46.0804,46.0895,46.0256,46.0804,150489.0
2021-11-12 10:45:00,50.47,50.55,50.47,50.53,154839.0,46.0804,46.1534,46.0804,46.1352,154839.0
2021-11-12 10:50:00,50.53,50.56,50.49,50.5,120825.0,46.1352,46.1625,46.0986,46.1078,120825.0
2021-11-12 10:55:00,50.5,50.54,50.5,50.53,91767.0,46.1078,46.1443,46.1078,46.1352,91767.0
2021-11-12 11:00:00,50.53,50.66,50.53,50.62,138270.0,46.1352,46.2539,46.1352,46.2173,138270.0
2021-11-12 11:05:00,50.62,50.62,50.53,50.57,127771.0,46.2173,46.2173,46.1352,46.1717,127771.0
2021-11-12 11:10:00,50.57,50.63,50.56,50.62,97824.0,46.1717,46.2265,46.1625,46.2173,97824.0
2021-11-12 11:15:00,50.63,50.69,50.62,50.68,115809.0,46.2265,46.2812,46.2173,46.2721,115809.0
2021-11-12 11:20:00,50.69,50.72,50.68,50.72,96083.0,46.2812,46.3086,46.2721,46.3086,96083.0
2021-11-12 11:25:00,50.71,50.72,50.63,50.66,97401.0,46.2995,46.3086,46.2265,46.2539,97401.0
2021-11-12 11:30:00,50.65,50.68,50.64,50.66,167138.0,46.2447,46.2721,46.2356,46.2539,167138.0
2021-11-12 11:35:00,50.66,50.76,50.65,50.72,149547.0,46.2539,46.3452,46.2447,46.3086,149547.0
2021-11-12 11:40:00,50.72,50.76,50.71,50.75,107940.0,46.3086,46.3452,46.2995,46.336,107940.0
2021-11-12 11:45:00,50.75,50.76,50.73,50.75,95961.0,46.336,46.3452,46.3178,46.336,95961.0
2021-11-12 11:50:00,50.75,50.79,50.74,50.75,127940.0,46.336,46.3725,46.3269,46.336,127940.0
2021-11-12 11:55:00,50.75,50.77,50.74,50.74,110743.0,46.336,46.3543,46.3269,46.3269,110743.0
2021-11-12 12:00:00,50.74,50.83,50.74,50.82,182050.0,46.3269,46.4091,46.3269,46.3999,182050.0
2021-11-12 12:05:00,50.82,50.83,50.79,50.79,100571.0,46.3999,46.4091,46.3725,46.3725,100571.0
2021-11-12 12:10:00,50.79,50.79,50.72,50.74,167917.0,46.3725,46.3725,46.3086,46.3269,167917.0
2021-11-12 12:15:00,50.73,50.75,50.69,50.71,118536.0,46.3178,46.336,46.2812,46.2995,118536.0
2021-11-12 12:20:00,50.7,50.73,50.68,50.7,119614.0,46.2904,46.3178,46.2721,46.2904,119614.0
2021-11-12 12:25:00,50.7,50.76,50.69,50.75,91370.0,46.2904,46.3452,46.2812,46.336,91370.0
2021-11-12 12:30:00,50.75,50.76,50.72,50.76,63905.0,46.336,46.3452,46.3086,46.3452,63905.0
2021-11-12 12:35:00,50.75,50.79,50.71,50.77,115962.0,46.336,46.3725,46.2995,46.3543,115962.0
2021-11-12 12:40:00,50.78,50.82,50.71,50.72,215811.0,46.3634,46.3999,46.2995,46.3086,215811.0
2021-11-12 12:45:00,50.73,50.8,50.72,50.77,115429.0,46.3178,46.3817,46.3086,46.3543,115429.0
2021-11-12 12:50:00,50.77,50.8,50.76,50.78,78631.0,46.3543,46.3817,46.3452,46.3634,78631.0
2021-11-12 12:55:00,50.79,50.81,50.78,50.8,93259.0,46.3725,46.3908,46.3634,46.3817,93259.0
2021-11-12 13:00:00,50.8,50.86,50.75,50.86,201647.0,46.3817,46.4365,46.336,46.4365,201647.0
2021-11-12 13:05:00,50.86,50.92,50.81,50.83,160172.0,46.4365,46.4912,46.3908,46.4091,160172.0
2021-11-12 13:10:00,50.83,50.85,50.82,50.82,72684.0,46.4091,46.4273,46.3999,46.3999,72684.0
2021-11-12 13:15:00,50.82,50.84,50.78,50.8,92097.0,46.3999,46.4182,46.3634,46.3817,92097.0
2021-11-12 13:20:00,50.79,50.8,50.72,50.73,93364.0,46.3725,46.3817,46.3086,46.3178,93364.0
2021-11-12 13:25:00,50.73,50.76,50.72,50.73,105417.0,46.3178,46.3452,46.3086,46.3178,105417.0
2021-11-12 13:30:00,50.73,50.74,50.69,50.7,54460.0,46.3178,46.3269,46.2812,46.2904,54460.0
2021-11-12 13:35:00,50.69,50.73,50.68,50.7,137498.0,46.2812,46.3178,46.2721,46.2904,137498.0
2021-11-12 13:40:00,50.69,50.7,50.65,50.65,106762.0,46.2812,46.2904,46.2447,46.2447,106762.0
2021-11-12 13:45:00,50.65,50.68,50.64,50.65,154511.0,46.2447,46.2721,46.2356,46.2447,154511.0
2021-11-12 13:50:00,50.65,50.72,50.65,50.72,122349.0,46.2447,46.3086,46.2447,46.3086,122349.0
2021-11-12 13:55:00,50.71,50.73,50.7,50.7,62237.0,46.2995,46.3178,46.2904,46.2904,62237.0
2021-11-12 14:00:00,50.7,50.77,50.7,50.75,116617.0,46.2904,46.3543,46.2904,46.336,116617.0
2021-11-12 14:05:00,50.75,50.76,50.73,50.74,100537.0,46.336,46.3452,46.3178,46.3269,100537.0
2021-11-12 14:10:00,50.75,50.78,50.74,50.75,86713.0,46.336,46.3634,46.3269,46.336,86713.0
2021-11-12 14:15:00,50.75,50.76,50.73,50.75,101472.0,46.336,46.3452,46.3178,46.336,101472.0
2021-11-12 14:20:00,50.75,50.75,50.71,50.75,110431.0,46.336,46.336,46.2995,46.336,110431.0
2021-11-12 14:25:00,50.75,50.77,50.75,50.75,104674.0,46.336,46.3543,46.336,46.336,104674.0
2021-11-12 14:30:00,50.75,50.76,50.68,50.71,78420.0,46.336,46.3452,46.2721,46.2995,78420.0
2021-11-12 14:35:00,50.71,50.72,50.67,50.69,68275.0,46.2995,46.3086,46.263,46.2812,68275.0
2021-11-12 14:40:00,50.69,50.72,50.67,50.71,115765.0,46.2812,46.3086,46.263,46.2995,115765.0
2021-11-12 14:45:00,50.72,50.75,50.71,50.75,90494.0,46.3086,46.336,46.2995,46.336,90494.0
2021-11-12 14:50:00,50.75,50.77,50.74,50.74,119172.0,46.336,46.3543,46.3269,46.3269,119172.0
2021-11-12 14:55:00,50.75,50.78,50.74,50.76,131574.0,46.336,46.3634,46.3269,46.3452,131574.0
2021-11-12 15:00:00,50.76,50.76,50.72,50.73,89440.0,46.3452,46.3452,46.3086,46.3178,89440.0
2021-11-12 15:05:00,50.73,50.75,50.72,50.75,170591.0,46.3178,46.336,46.3086,46.336,170591.0
2021-11-12 15:10:00,50.75,50.78,50.74,50.76,183048.0,46.336,46.3634,46.3269,46.3452,183048.0
2021-11-12 15:15:00,50.77,50.84,50.76,50.84,135704.0,46.3543,46.4182,46.3452,46.4182,135704.0
2021-11-12 15:20:00,50.84,50.86,50.83,50.86,177737.0,46.4182,46.4365,46.4091,46.4365,177737.0
2021-11-12 15:25:00,50.86,50.9,50.84,50.9,201449.0,46.4365,46.473,46.4182,46.473,201449.0
2021-11-12 15:30:00,50.89,50.99,50.89,50.99,351027.0,46.4638,46.5552,46.4638,46.5552,351027.0
2021-11-12 15:35:00,50.98,51.0,50.94,50.98,296813.0,46.546,46.5643,46.5095,46.546,296813.0
2021-11-12 15:40:00,50.98,51.0,50.96,50.98,254630.0,46.546,46.5643,46.5278,46.546,254630.0
2021-11-12 15:45:00,50.98,50.99,50.94,50.95,212803.0,46.546,46.5552,46.5095,46.5186,212803.0
2021-11-12 15:50:00,50.94,50.97,50.92,50.93,240477.0,46.5095,46.5369,46.4912,46.5004,240477.0
2021-11-12 15:55:00,50.93,50.97,50.88,50.95,952553.0,46.5004,46.5369,46.4547,46.5186,952553.0
2021-11-15 09:30:00,51.19,51.39,51.05,51.07,492779.0,46.7378,46.9204,46.6099,46.6282,492779.0
2021-11-15 09:35:00,51.07,51.29,50.97,51.21,334906.0,46.6282,46.8291,46.5369,46.756,334906.0
2021-11-15 09:40:00,51.21,51.41,51.19,51.4,345193.0,46.756,46.9386,46.7378,46.9295,345193.0
2021-11-15 09:45:00,51.41,51.41,51.13,51.26,204856.0,46.9386,46.9386,46.683,46.8017,204856.0
2021-11-15 09:50:00,51.26,51.46,51.23,51.45,296314.0,46.8017,46.9843,46.7743,46.9751,296314.0
2021-11-15 09:55:00,51.45,51.59,51.43,51.58,312704.0,46.9751,47.103,46.9569,47.0938,312704.0
2021-11-15 10:00:00,51.57,51.57,51.39,51.43,242982.0,47.0847,47.0847,46.9204,46.9569,242982.0
2021-11-15 10:05:00,51.43,51.49,51.38,51.41,155198.0,46.9569,47.0117,46.9112,46.9386,155198.0
2021-11-15 10:10:00,51.41,51.57,51.41,51.55,194921.0,46.9386,47.0847,46.9386,47.0664,194921.0
2021-11-15 10:15:00,51.56,51.65,51.52,51.64,213829.0,47.0756,47.1577,47.0391,47.1486,213829.0
2021-11-15 10:20:00,51.63,51.7,51.5,51.51,210214.0,47.1395,47.2034,47.0208,47.0299,210214.0
2021-11-15 10:25:00,51.51,51.53,51.47,51.52,138899.0,47.0299,47.0482,46.9934,47.0391,138899.0
2021-11-15 10:30:00,51.52,51.52,51.41,51.48,194357.0,47.0391,47.0391,46.9386,47.0025,194357.0
2021-11-15 10:35:00,51.48,51.5,51.43,51.46,150424.0,47.0025,47.0208,46.9569,46.9843,150424.0
2021-11-15 10:40:00,51.47,51.5,51.42,51.48,104405.0,46.9934,47.0208,46.9478,47.0025,104405.0
2021-11-15 10:45:00,51.49,51.55,51.48,51.5,151344.0,47.0117,47.0664,47.0025,47.0208,151344.0
2021-11-15 10:50:00,51.5,51.56,51.5,51.55,130856.0,47.0208,47.0756,47.0208,47.0664,130856.0
2021-11-15 10:55:00,51.55,51.57,51.48,51.54,118096.0,47.0664,47.0847,47.0025,47.0573,118096.0
2021-11-15 11:00:00,51.55,51.59,51.53,51.54,145117.0,47.0664,47.103,47.0482,47.0573,145117.0
2021-11-15 11:05:00,51.54,51.58,51.54,51.55,115849.0,47.0573,47.0938,47.0573,47.0664,115849.0
2021-11-15 11:10:00,51.55,51.56,51.51,51.51,97430.0,47.0664,47.0756,47.0299,47.0299,97430.0
2021-11-15 11:15:00,51.51,51.52,51.35,51.41,217181.0,47.0299,47.0391,46.8838,46.9386,217181.0
2021-11-15 11:20:00,51.42,51.44,51.38,51.4,110103.0,46.9478,46.966,46.9112,46.9295,110103.0
2021-11-15 11:25:00,51.4,51.45,51.38,51.41,106543.0,46.9295,46.9751,46.9112,46.9386,106543.0
2021-11-15 11:30:00,51.41,51.42,51.33,51.39,92059.0,46.9386,46.9478,46.8656,46.9204,92059.0
2021-11-15 11:35:00,51.39,51.43,51.38,51.4,106864.0,46.9204,46.9569,46.9112,46.9295,106864.0
2021-11-15 11:40:00,51.41,51.41,51.34,51.36,174780.0,46.9386,46.9386,46.8747,46.893,174780.0
2021-11-15 11:45:00,51.36,51.46,51.35,51.43,118914.0,46.893,46.9843,46.8838,46.9569,118914.0
2021-11-15 11:50:00,51.43,51.45,51.4,51.44,110621.0,46.9569,46.9751,46.9295,46.966,110621.0
2021-11-15 11:55:00,51.44,51.48,51.38,51.39,108313.0,46.966,47.0025,46.9112,46.9204,108313.0
2021-11-15 12:00:00,51.39,51.39,51.35,51.38,78063.0,46.9204,46.9204,46.8838,46.9112,78063.0
2021-11-15 12:05:00,51.39,51.44,51.38,51.39,112443.0,46.9204,46.966,46.9112,46.9204,112443.0
2021-11-15 12:10:00,51.4,51.42,51.37,51.41,66922.0,46.9295,46.9478,46.9021,46.9386,66922.0
2021-11-15 12:15:00,51.42,51.42,51.37,51.41,87741.0,46.9478,46.9478,46.9021,46.9386,87741.0
2021-11-15 12:20:00,51.41,51.42,51.36,51.41,126202.0,46.9386,46.9478,46.893,46.9386,126202.0
2021-11-15 12:25:00,51.41,51.46,51.39,51.44,92154.0,46.9386,46.9843,46.9204,46.966,92154.0
2021-11-15 12:30:00,51.44,51.47,51.41,51.41,113320.0,46.966,46.9934,46.9386,46.9386,113320.0
2021-11-15 12:35:00,51.41,51.47,51.4,51.45,110099.0,46.9386,46.9934,46.9295,46.9751,110099.0
2021-11-15 12:40:00,51.45,51.46,51.43,51.45,78971.0,46.9751,46.9843,46.9569,46.9751,78971.0
2021-11-15 12:45:00,51.45,51.5,51.45,51.47,127720.0,46.9751,47.0208,46.9751,46.9934,127720.0
2021-11-15 12:50:00,51.47,51.53,51.47,51.53,161240.0,46.9934,47.0482,46.9934,47.0482,161240.0
2021-11-15 12:55:00,51.52,51.54,51.5,51.51,101575.0,47.0391,47.0573,47.0208,47.0299,101575.0
2021-11-15 13:00:00,51.51,51.52,51.48,51.51,117664.0,47.0299,47.0391,47.0025,47.0299,117664.0
2021-11-15 13:05:00,51.52,51.53,51.46,51.46,93026.0,47.0391,47.0482,46.9843,46.9843,93026.0
2021-11-15 13:10:00,51.47,51.49,51.42,51.42,138763.0,46.9934,47.0117,46.9478,46.9478,138763.0
2021-11-15 13:15:00,51.42,51.44,51.37,51.39,194754.0,46.9478,46.966,46.9021,46.9204,194754.0
2021-11-15 13:20:00,51.4,51.45,51.37,51.38,143417.0,46.9295,46.9751,46.9021,46.9112,143417.0
2021-11-15 13:25:00,51.39,51.45,51.38,51.45,79605.0,46.9204,46.9751,46.9112,46.9751,79605.0
2021-11-15 13:30:00,51.44,51.45,51.36,51.37,97965.0,46.966,46.9751,46.893,46.9021,97965.0
2021-11-15 13:35:00,51.36,51.41,51.36,51.41,55981.0,46.893,46.9386,46.893,46.9386,55981.0
2021-11-15 13:40:00,51.41,51.41,51.36,51.38,104144.0,46.9386,46.9386,46.893,46.9112,104144.0
2021-11-15 13:45:00,51.37,51.38,51.32,51.35,202611.0,46.9021,46.9112,46.8564,46.8838,202611.0
2021-11-15 13:50:00,51.34,51.36,51.32,51.35,110737.0,46.8747,46.893,46.8564,46.8838,110737.0
2021-11-15 13:55:00,51.35,51.36,51.24,51.25,234120.0,46.8838,46.893,46.7834,46.7925,234120.0
2021-11-15 14:00:00,51.26,51.33,51.25,51.32,91411.0,46.8017,46.8656,46.7925,46.8564,91411.0
2021-11-15 14:05:00,51.32,51.33,51.29,51.3,95804.0,46.8564,46.8656,46.8291,46.8382,95804.0
2021-11-15 14:10:00,51.3,51.38,51.3,51.36,111289.0,46.8382,46.9112,46.8382,46.893,111289.0
2021-11-15 14:15:00,51.37,51.38,51.32,51.32,78051.0,46.9021,46.9112,46.8564,46.8564,78051.0
2021-11-15 14:20:00,51.32,51.37,51.32,51.37,104484.0,46.8564,46.9021,46.8564,46.9021,104484.0
2021-11-15 14:25:00,51.36,51.37,51.33,51.37,162164.0,46.893,46.9021,46.8656,46.9021,162164.0
2021-11-15 14:30:00,51.37,51.37,51.31,51.31,99219.0,46.9021,46.9021,46.8473,46.8473,99219.0
2021-11-15 14:35:00,51.31,51.32,51.28,51.3,132365.0,46.8473,46.8564,46.8199,46.8382,132365.0
2021-11-15 14:40:00,51.3,51.31,51.27,51.29,160456.0,46.8382,46.8473,46.8108,46.8291,160456.0
2021-11-15 14:45:00,51.28,51.3,51.27,51.3,154507.0,46.8199,46.8382,46.8108,46.8382,154507.0
2021-11-15 14:50:00,51.3,51.31,51.27,51.3,144752.0,46.8382,46.8473,46.8108,46.8382,144752.0
2021-11-15 14:55:00,51.3,51.35,51.29,51.34,130567.0,46.8382,46.8838,46.8291,46.8747,130567.0
2021-11-15 15:00:00,51.34,51.35,51.28,51.28,147670.0,46.8747,46.8838,46.8199,46.8199,147670.0
2021-11-15 15:05:00,51.29,51.32,51.28,51.31,203894.0,46.8291,46.8564,46.8199,46.8473,203894.0
2021-11-15 15:10:00,51.31,51.32,51.27,51.29,171113.0,46.8473,46.8564,46.8108,46.8291,171113.0
2021-11-15 15:15:00,51.29,51.31,51.25,51.27,292907.0,46.8291,46.8473,46.7925,46.8108,292907.0
2021-11-15 15:20:00,51.27,51.34,51.26,51.32,162118.0,46.8108,46.8747,46.8017,46.8564,162118.0
2021-11-15 15:25:00,51.32,51.36,51.28,51.29,188619.0,46.8564,46.893,46.8199,46.8291,188619.0
2021-11-15 15:30:00,51.28,51.29,51.15,51.17,262721.0,46.8199,46.8291,46.7012,46.7195,262721.0
2021-11-15 15:35:00,51.17,51.24,51.15,51.16,283660.0,46.7195,46.7834,46.7012,46.7104,283660.0
2021-11-15 15:40:00,51.16,51.23,51.16,51.19,230777.0,46.7104,46.7743,46.7104,46.7378,230777.0
2021-11-15 15:45:00,51.2,51.2,51.05,51.07,245293.0,46.7469,46.7469,46.6099,46.6282,245293.0
2021-11-15 15:50:00,51.07,51.08,51.01,51.05,307408.0,46.6282,46.6373,46.5734,46.6099,307408.0
2021-11-15 15:55:00,51.05,51.12,51.02,51.09,1085007.0,46.6099,46.6738,46.5825,46.6465,1085007.0
2021-11-16 09:30:00,51.11,51.18,50.99,51.17,373863.0,46.6647,46.7286,46.5552,46.7195,373863.0
2021-11-16 09:35:00,51.18,51.18,50.8,50.83,384060.0,46.7286,46.7286,46.3817,46.4091,384060.0
2021-11-16 09:40:00,50.83,50.83,50.34,50.42,559514.0,46.4091,46.4091,45.9617,46.0347,559514.0
2021-11-16 09:45:00,50.41,50.71,50.38,50.7,427665.0,46.0256,46.2995,45.9982,46.2904,427665.0
2021-11-16 09:50:00,50.71,50.74,50.45,50.53,364516.0,46.2995,46.3269,46.0621,46.1352,364516.0
2021-11-16 09:55:00,50.53,50.67,50.5,50.64,172116.0,46.1352,46.263,46.1078,46.2356,172116.0
2021-11-16 10:00:00,50.63,50.74,50.56,50.73,114370.0,46.2265,46.3269,46.1625,46.3178,114370.0
2021-11-16 10:05:00,50.72,50.76,50.45,50.52,212339.0,46.3086,46.3452,46.0621,46.126,212339.0
2021-11-16 10:10:00,50.51,50.56,50.41,50.49,200524.0,46.1169,46.1625,46.0256,46.0986,200524.0
2021-11-16 10:15:00,50.49,50.51,50.3,50.42,228910.0,46.0986,46.1169,45.9252,46.0347,228910.0
2021-11-16 10:20:00,50.42,50.44,50.25,50.28,241421.0,46.0347,46.053,45.8795,45.9069,241421.0
2021-11-16 10:25:00,50.27,50.38,50.26,50.3,219499.0,45.8978,45.9982,45.8886,45.9252,219499.0
2021-11-16 10:30:00,50.3,50.37,50.29,50.33,157859.0,45.9252,45.9891,45.916,45.9526,157859.0
2021-11-16 10:35:00,50.33,50.37,50.28,50.3,200539.0,45.9526,45.9891,45.9069,45.9252,200539.0
2021-11-16 10:40:00,50.3,50.32,50.17,50.23,275836.0,45.9252,45.9434,45.8065,45.8613,275836.0
2021-11-16 10:45:00,50.24,50.3,50.21,50.25,176136.0,45.8704,45.9252,45.843,45.8795,176136.0
2021-11-16 10:50:00,50.24,50.26,50.18,50.25,156903.0,45.8704,45.8886,45.8156,45.8795,156903.0
2021-11-16 10:55:00,50.25,50.3,50.22,50.3,128998.0,45.8795,45.9252,45.8521,45.9252,128998.0
2021-11-16 11:00:00,50.3,50.33,50.18,50.33,203084.0,45.9252,45.9526,45.8156,45.9526,203084.0
2021-11-16 11:05:00,50.33,50.4,50.31,50.36,151124.0,45.9526,46.0165,45.9343,45.9799,151124.0
2021-11-16 11:10:00,50.36,50.39,50.33,50.37,116324.0,45.9799,46.0073,45.9526,45.9891,116324.0
2021-11-16 11:15:00,50.37,50.49,50.37,50.48,162580.0,45.9891,46.0986,45.9891,46.0895,162580.0
2021-11-16 11:20:00,50.48,50.59,50.48,50.59,103020.0,46.0895,46.1899,46.0895,46.1899,103020.0
2021-11-16 11:25:00,50.59,50.59,50.53,50.54,113359.0,46.1899,46.1899,46.1352,46.1443,113359.0
2021-11-16 11:30:00,50.54,50.58,50.49,50.57,79982.0,46.1443,46.1808,46.0986,46.1717,79982.0
2021-11-16 11:35:00,50.58,50.6,50.51,50.54,240085.0,46.1808,46.1991,46.1169,46.1443,240085.0
2021-11-16 11:40:00,50.53,50.58,50.5,50.53,141776.0,46.1352,46.1808,46.1078,46.1352,141776.0
2021-11-16 11:45:00,50.52,50.55,50.52,50.53,119382.0,46.126,46.1534,46.126,46.1352,119382.0
2021-11-16 11:50:00,50.53,50.57,50.5,50.56,150587.0,46.1352,46.1717,46.1078,46.1625,150587.0
2021-11-16 11:55:00,50.56,50.62,50.56,50.6,203702.0,46.1625,46.2173,46.1625,46.1991,203702.0
2021-11-16 12:00:00,50.6,50.69,50.59,50.66,137973.0,46.1991,46.2812,46.1899,46.2539,137973.0
2021-11-16 12:05:00,50.66,50.73,50.64,50.66,122807.0,46.2539,46.3178,46.2356,46.2539,122807.0
2021-11-16 12:10:00,50.66,50.72,50.66,50.72,116069.0,46.2539,46.3086,46.2539,46.3086,116069.0
2021-11-16 12:15:00,50.72,50.74,50.69,50.69,92665.0,46.3086,46.3269,46.2812,46.2812,92665.0
2021-11-16 12:20:00,50.7,50.75,50.69,50.74,66700.0,46.2904,46.336,46.2812,46.3269,66700.0
2021-11-16 12:25:00,50.74,50.77,50.68,50.75,222085.0,46.3269,46.3543,46.2721,46.336,222085.0
2021-11-16 12:30:00,50.75,50.76,50.64,50.66,105260.0,46.336,46.3452,46.2356,46.2539,105260.0
2021-11-16 12:35:00,50.65,50.7,50.61,50.64,265293.0,46.2447,46.2904,46.2082,46.2356,265293.0
2021-11-16 12:40:00,50.64,50.69,50.61,50.68,139750.0,46.2356,46.2812,46.2082,46.2721,139750.0
2021-11-16 12:45:00,50.67,50.68,50.62,50.64,73228.0,46.263,46.2721,46.2173,46.2356,73228.0
2021-11-16 12:50:00,50.65,50.65,50.6,50.63,145073.0,46.2447,46.2447,46.1991,46.2265,145073.0
2021-11-16 12:55:00,50.63,50.69,50.62,50.69,151805.0,46.2265,46.2812,46.2173,46.2812,151805.0
2021-11-16 13:00:00,50.69,50.75,50.68,50.74,141123.0,46.2812,46.336,46.2721,46.3269,141123.0
2021-11-16 13:05:00,50.73,50.74,50.65,50.66,96912.0,46.3178,46.3269,46.2447,46.2539,96912.0
2021-11-16 13:10:00,50.66,50.68,50.65,50.68,68901.0,46.2539,46.2721,46.2447,46.2721,68901.0
2021-11-16 13:15:00,50.67,50.69,50.67,50.68,87912.0,46.263,46.2812,46.263,46.2721,87912.0
2021-11-16 13:20:00,50.68,50.68,50.62,50.65,91114.0,46.2721,46.2721,46.2173,46.2447,91114.0
2021-11-16 13:25:00,50.65,50.73,50.64,50.73,79441.0,46.2447,46.3178,46.2356,46.3178,79441.0
2021-11-16 13:30:00,50.73,50.73,50.66,50.69,84712.0,46.3178,46.3178,46.2539,46.2812,84712.0
2021-11-16 13:35:00,50.69,50.73,50.67,50.71,123685.0,46.2812,46.3178,46.263,46.2995,123685.0
2021-11-16 13:40:00,50.72,50.72,50.65,50.67,87957.0,46.3086,46.3086,46.2447,46.263,87957.0
2021-11-16 13:45:00,50.68,50.7,50.62,50.68,136102.0,46.2721,46.2904,46.2173,46.2721,136102.0
2021-11-16 13:50:00,50.68,50.7,50.65,50.65,86839.0,46.2721,46.2904,46.2447,46.2447,86839.0
2021-11-16 13:55:00,50.66,50.74,50.65,50.74,107159.0,46.2539,46.3269,46.2447,46.3269,107159.0
2021-11-16 14:00:00,50.73,50.74,50.66,50.67,156910.0,46.3178,46.3269,46.2539,46.263,156910.0
2021-11-16 14:05:00,50.67,50.7,50.66,50.69,84249.0,46.263,46.2904,46.2539,46.2812,84249.0
2021-11-16 14:10:00,50.69,50.74,50.67,50.68,218823.0,46.2812,46.3269,46.263,46.2721,218823.0
2021-11-16 14:15:00,50.68,50.69,50.59,50.6,199060.0,46.2721,46.2812,46.1899,46.1991,199060.0
2021-11-16 14:20:00,50.6,50.62,50.56,50.57,158385.0,46.1991,46.2173,46.1625,46.1717,158385.0
2021-11-16 14:25:00,50.57,50.59,50.54,50.57,96885.0,46.1717,46.1899,46.1443,46.1717,96885.0
2021-11-16 14:30:00,50.57,50.67,50.56,50.65,136438.0,46.1717,46.263,46.1625,46.2447,136438.0
2021-11-16 14:35:00,50.65,50.65,50.59,50.6,88912.0,46.2447,46.2447,46.1899,46.1991,88912.0
2021-11-16 14:40:00,50.59,50.62,50.58,50.59,85700.0,46.1899,46.2173,46.1808,46.1899,85700.0
2021-11-16 14:45:00,50.59,50.6,50.59,50.6,68400.0,46.1899,46.1991,46.1899,46.1991,68400.0
2021-11-16 14:50:00,50.6,50.67,50.59,50.65,201712.0,46.1991,46.263,46.1899,46.2447,201712.0
2021-11-16 14:55:00,50.65,50.67,50.63,50.65,110646.0,46.2447,46.263,46.2265,46.2447,110646.0
2021-11-16 15:00:00,50.65,50.66,50.63,50.65,104639.0,46.2447,46.2539,46.2265,46.2447,104639.0
2021-11-16 15:05:00,50.64,50.67,50.63,50.66,122616.0,46.2356,46.263,46.2265,46.2539,122616.0
2021-11-16 15:10:00,50.66,50.73,50.66,50.73,192585.0,46.2539,46.3178,46.2539,46.3178,192585.0
2021-11-16 15:15:00,50.73,50.76,50.7,50.73,125829.0,46.3178,46.3452,46.2904,46.3178,125829.0
2021-11-16 15:20:00,50.73,50.78,50.72,50.75,274649.0,46.3178,46.3634,46.3086,46.336,274649.0
2021-11-16 15:25:00,50.76,50.77,50.73,50.75,170975.0,46.3452,46.3543,46.3178,46.336,170975.0
2021-11-16 15:30:00,50.75,50.75,50.6,50.63,269257.0,46.336,46.336,46.1991,46.2265,269257.0
2021-11-16 15:35:00,50.63,50.66,50.55,50.56,258011.0,46.2265,46.2539,46.1534,46.1625,258011.0
2021-11-16 15:40:00,50.56,50.66,50.55,50.59,234107.0,46.1625,46.2539,46.1534,46.1899,234107.0
2021-11-16 15:45:00,50.59,50.6,50.5,50.51,292911.0,46.1899,46.1991,46.1078,46.1169,292911.0
2021-11-16 15:50:00,50.5,50.53,50.47,50.51,258137.0,46.1078,46.1352,46.0804,46.1169,258137.0
2021-11-16 15:55:00,50.5,50.51,50.33,50.39,1418495.0,46.1078,46.1169,45.9526,46.0073,1418495.0
2021-11-17 09:30:00,50.42,50.69,50.29,50.49,524198.0,46.0347,46.2812,45.916,46.0986,524198.0
2021-11-17 09:35:00,50.49,50.5,50.3,50.42,369450.0,46.0986,46.1078,45.9252,46.0347,369450.0
2021-11-17 09:40:00,50.41,50.44,50.18,50.22,331597.0,46.0256,46.053,45.8156,45.8521,331597.0
2021-11-17 09:45:00,50.21,50.21,49.89,49.98,366296.0,45.843,45.843,45.5508,45.633,366296.0
2021-11-17 09:50:00,49.98,50.08,49.91,49.97,397678.0,45.633,45.7243,45.5691,45.6239,397678.0
2021-11-17 09:55:00,49.96,50.02,49.86,49.86,234935.0,45.6147,45.6695,45.5234,45.5234,234935.0
2021-11-17 10:00:00,49.85,50.1,49.83,50.07,204343.0,45.5143,45.7426,45.496,45.7152,204343.0
2021-11-17 10:05:00,50.08,50.09,49.99,50.03,174657.0,45.7243,45.7334,45.6421,45.6786,174657.0
2021-11-17 10:10:00,50.03,50.04,49.87,49.97,184776.0,45.6786,45.6878,45.5326,45.6239,184776.0
2021-11-17 10:15:00,49.97,49.98,49.83,49.84,203236.0,45.6239,45.633,45.496,45.5052,203236.0
2021-11-17 10:20:00,49.84,49.9,49.79,49.88,222439.0,45.5052,45.56,45.4595,45.5417,222439.0
2021-11-17 10:25:00,49.88,49.93,49.79,49.8,181334.0,45.5417,45.5873,45.4595,45.4687,181334.0
2021-11-17 10:30:00,49.81,49.91,49.8,49.88,179248.0,45.4778,45.5691,45.4687,45.5417,179248.0
2021-11-17 10:35:00,49.89,49.98,49.88,49.91,125232.0,45.5508,45.633,45.5417,45.5691,125232.0
2021-11-17 10:40:00,49.91,49.94,49.86,49.88,144743.0,45.5691,45.5965,45.5234,45.5417,144743.0
2021-11-17 10:45:00,49.88,49.92,49.87,49.88,142674.0,45.5417,45.5782,45.5326,45.5417,142674.0
2021-11-17 10:50:00,49.88,49.89,49.74,49.85,266194.0,45.5417,45.5508,45.4139,45.5143,266194.0
2021-11-17 10:55:00,49.86,49.89,49.81,49.87,220498.0,45.5234,45.5508,45.4778,45.5326,220498.0
2021-11-17 11:00:00,49.87,49.89,49.77,49.77,168521.0,45.5326,45.5508,45.4413,45.4413,168521.0
2021-11-17 11:05:00,49.77,49.78,49.74,49.76,143883.0,45.4413,45.4504,45.4139,45.4321,143883.0
2021-11-17 11:10:00,49.76,49.78,49.73,49.78,157801.0,45.4321,45.4504,45.4047,45.4504,157801.0
2021-11-17 11:15:00,49.78,49.8,49.66,49.69,198720.0,45.4504,45.4687,45.3408,45.3682,198720.0
2021-11-17 11:20:00,49.69,49.7,49.61,49.67,157452.0,45.3682,45.3773,45.2952,45.35,157452.0
2021-11-17 11:25:00,49.68,49.71,49.63,49.68,137314.0,45.3591,45.3865,45.3134,45.3591,137314.0
2021-11-17 11:30:00,49.68,49.74,49.66,49.72,156890.0,45.3591,45.4139,45.3408,45.3956,156890.0
2021-11-17 11:35:00,49.72,49.75,49.68,49.75,168932.0,45.3956,45.423,45.3591,45.423,168932.0
2021-11-17 11:40:00,49.75,49.77,49.72,49.73,197766.0,45.423,45.4413,45.3956,45.4047,197766.0
2021-11-17 11:45:00,49.72,49.77,49.67,49.74,127626.0,45.3956,45.4413,45.35,45.4139,127626.0
2021-11-17 11:50:00,49.75,49.79,49.71,49.75,129012.0,45.423,45.4595,45.3865,45.423,129012.0
2021-11-17 11:55:00,49.76,49.82,49.75,49.79,155257.0,45.4321,45.4869,45.423,45.4595,155257.0
2021-11-17 12:00:00,49.79,49.81,49.71,49.73,97757.0,45.4595,45.4778,45.3865,45.4047,97757.0
2021-11-17 12:05:00,49.73,49.77,49.72,49.73,163734.0,45.4047,45.4413,45.3956,45.4047,163734.0
2021-11-17 12:10:00,49.73,49.78,49.73,49.74,122485.0,45.4047,45.4504,45.4047,45.4139,122485.0
2021-11-17 12:15:00,49.75,49.77,49.71,49.76,104779.0,45.423,45.4413,45.3865,45.4321,104779.0
2021-11-17 12:20:00,49.77,49.77,49.67,49.7,148468.0,45.4413,45.4413,45.35,45.3773,148468.0
2021-11-17 12:25:00,49.71,49.71,49.61,49.65,189905.0,45.3865,45.3865,45.2952,45.3317,189905.0
2021-11-17 12:30:00,49.65,49.65,49.55,49.63,190831.0,45.3317,45.3317,45.2404,45.3134,190831.0
2021-11-17 12:35:00,49.62,49.66,49.61,49.64,109484.0,45.3043,45.3408,45.2952,45.3226,109484.0
2021-11-17 12:40:00,49.64,49.65,49.6,49.62,106599.0,45.3226,45.3317,45.286,45.3043,106599.0
2021-11-17 12:45:00,49.61,49.66,49.53,49.64,124191.0,45.2952,45.3408,45.2221,45.3226,124191.0
2021-11-17 12:50:00,49.64,49.68,49.61,49.65,92215.0,45.3226,45.3591,45.2952,45.3317,92215.0
2021-11-17 12:55:00,49.65,49.72,49.62,49.7,104414.0,45.3317,45.3956,45.3043,45.3773,104414.0
2021-11-17 13:00:00,49.7,49.8,49.67,49.75,113655.0,45.3773,45.4687,45.35,45.423,113655.0
2021-11-17 13:05:00,49.75,49.81,49.74,49.76,99481.0,45.423,45.4778,45.4139,45.4321,99481.0
2021-11-17 13:10:00,49.76,49.81,49.76,49.8,85914.0,45.4321,45.4778,45.4321,45.4687,85914.0
2021-11-17 13:15:00,49.79,49.8,49.73,49.75,131652.0,45.4595,45.4687,45.4047,45.423,131652.0
2021-11-17 13:20:00,49.75,49.78,49.7,49.78,62927.0,45.423,45.4504,45.3773,45.4504,62927.0
2021-11-17 13:25:00,49.78,49.82,49.77,49.79,97583.0,45.4504,45.4869,45.4413,45.4595,97583.0
2021-11-17 13:30:00,49.79,49.84,49.77,49.83,64520.0,45.4595,45.5052,45.4413,45.496,64520.0
2021-11-17 13:35:00,49.83,49.87,49.81,49.87,97647.0,45.496,45.5326,45.4778,45.5326,97647.0
2021-11-17 13:40:00,49.86,49.87,49.81,49.83,109213.0,45.5234,45.5326,45.4778,45.496,109213.0
2021-11-17 13:45:00,49.82,49.86,49.79,49.84,82721.0,45.4869,45.5234,45.4595,45.5052,82721.0
2021-11-17 13:50:00,49.85,49.88,49.82,49.87,86139.0,45.5143,45.5417,45.4869,45.5326,86139.0
2021-11-17 13:55:00,49.87,49.88,49.85,49.88,64515.0,45.5326,45.5417,45.5143,45.5417,64515.0
2021-11-17 14:00:00,49.87,49.89,49.84,49.84,128111.0,45.5326,45.5508,45.5052,45.5052,128111.0
2021-11-17 14:05:00,49.84,49.85,49.81,49.83,110586.0,45.5052,45.5143,45.4778,45.496,110586.0
2021-11-17 14:10:00,49.83,49.85,49.8,49.84,85331.0,45.496,45.5143,45.4687,45.5052,85331.0
2021-11-17 14:15:00,49.84,49.85,49.78,49.84,128733.0,45.5052,45.5143,45.4504,45.5052,128733.0
2021-11-17 14:20:00,49.84,49.84,49.75,49.84,157989.0,45.5052,45.5052,45.423,45.5052,157989.0
2021-11-17 14:25:00,49.84,49.88,49.8,49.87,114239.0,45.5052,45.5417,45.4687,45.5326,114239.0
2021-11-17 14:30:00,49.87,49.89,49.82,49.86,142478.0,45.5326,45.5508,45.4869,45.5234,142478.0
2021-11-17 14:35:00,49.87,49.92,49.85,49.91,112369.0,45.5326,45.5782,45.5143,45.5691,112369.0
2021-11-17 14:40:00,49.9,49.92,49.86,49.9,133274.0,45.56,45.5782,45.5234,45.56,133274.0
2021-11-17 14:45:00,49.89,49.94,49.89,49.93,88962.0,45.5508,45.5965,45.5508,45.5873,88962.0
2021-11-17 14:50:00,49.93,49.94,49.87,49.9,105089.0,45.5873,45.5965,45.5326,45.56,105089.0
2021-11-17 14:55:00,49.9,49.95,49.89,49.95,105199.0,45.56,45.6056,45.5508,45.6056,105199.0
2021-11-17 15:00:00,49.94,49.97,49.88,49.89,124082.0,45.5965,45.6239,45.5417,45.5508,124082.0
2021-11-17 15:05:00,49.89,49.97,49.86,49.97,109312.0,45.5508,45.6239,45.5234,45.6239,109312.0
2021-11-17 15:10:00,49.97,50.05,49.95,50.04,195746.0,45.6239,45.6969,45.6056,45.6878,195746.0
2021-11-17 15:15:00,50.05,50.14,50.03,50.05,176182.0,45.6969,45.7791,45.6786,45.6969,176182.0
2021-11-17 15:20:00,50.06,50.12,50.04,50.05,146865.0,45.706,45.7608,45.6878,45.6969,146865.0
2021-11-17 15:25:00,50.05,50.12,50.05,50.07,213958.0,45.6969,45.7608,45.6969,45.7152,213958.0
2021-11-17 15:30:00,50.07,50.11,50.03,50.09,221613.0,45.7152,45.7517,45.6786,45.7334,221613.0
2021-11-17 15:35:00,50.09,50.14,50.07,50.09,234284.0,45.7334,45.7791,45.7152,45.7334,234284.0
2021-11-17 15:40:00,50.09,50.1,50.03,50.04,212938.0,45.7334,45.7426,45.6786,45.6878,212938.0
2021-11-17 15:45:00,50.04,50.04,49.97,49.99,214034.0,45.6878,45.6878,45.6239,45.6421,214034.0
2021-11-17 15:50:00,49.98,50.0,49.93,49.95,423982.0,45.633,45.6513,45.5873,45.6056,423982.0
2021-11-17 15:55:00,49.95,49.95,49.83,49.85,1449204.0,45.6056,45.6056,45.496,45.5143,1449204.0
2021-11-18 09:30:00,49.63,50.0,49.49,49.76,522879.0,45.3134,45.6513,45.1856,45.4321,522879.0
2021-11-18 09:35:00,49.75,49.83,49.62,49.77,227578.0,45.423,45.496,45.3043,45.4413,227578.0
2021-11-18 09:40:00,49.77,49.8,49.57,49.63,264327.0,45.4413,45.4687,45.2587,45.3134,264327.0
2021-11-18 09:45:00,49.63,49.67,49.53,49.54,280204.0,45.3134,45.35,45.2221,45.2313,280204.0
2021-11-18 09:50:00,49.55,49.67,49.46,49.57,255012.0,45.2404,45.35,45.1582,45.2587,255012.0
2021-11-18 09:55:00,49.57,49.73,49.55,49.7,319319.0,45.2587,45.4047,45.2404,45.3773,319319.0
2021-11-18 10:00:00,49.7,49.7,49.49,49.5,379845.0,45.3773,45.3773,45.1856,45.1947,379845.0
2021-11-18 10:05:00,49.51,49.73,49.49,49.67,199210.0,45.2039,45.4047,45.1856,45.35,199210.0
2021-11-18 10:10:00,49.68,49.69,49.45,49.51,205458.0,45.3591,45.3682,45.1491,45.2039,205458.0
2021-11-18 10:15:00,49.5,49.55,49.39,49.4,173779.0,45.1947,45.2404,45.0943,45.1034,173779.0
2021-11-18 10:20:00,49.41,49.44,49.28,49.33,434881.0,45.1126,45.14,44.9939,45.0395,434881.0
2021-11-18 10:25:00,49.33,49.37,49.27,49.32,222305.0,45.0395,45.076,44.9847,45.0304,222305.0
2021-11-18 10:30:00,49.33,49.41,49.31,49.38,189110.0,45.0395,45.1126,45.0213,45.0852,189110.0
2021-11-18 10:35:00,49.38,49.48,49.37,49.43,172007.0,45.0852,45.1765,45.076,45.1308,172007.0
2021-11-18 10:40:00,49.44,49.54,49.44,49.48,153816.0,45.14,45.2313,45.14,45.1765,153816.0
2021-11-18 10:45:00,49.48,49.52,49.45,49.51,188826.0,45.1765,45.213,45.1491,45.2039,188826.0
2021-11-18 10:50:00,49.5,49.59,49.48,49.51,171779.0,45.1947,45.2769,45.1765,45.2039,171779.0
2021-11-18 10:55:00,49.51,49.62,49.51,49.57,271829.0,45.2039,45.3043,45.2039,45.2587,271829.0
2021-11-18 11:00:00,49.57,49.59,49.52,49.55,173163.0,45.2587,45.2769,45.213,45.2404,173163.0
2021-11-18 11:05:00,49.56,49.63,49.55,49.56,144313.0,45.2495,45.3134,45.2404,45.2495,144313.0
2021-11-18 11:10:00,49.57,49.57,49.51,49.54,171014.0,45.2587,45.2587,45.2039,45.2313,171014.0
2021-11-18 11:15:00,49.55,49.67,49.54,49.64,161107.0,45.2404,45.35,45.2313,45.3226,161107.0
2021-11-18 11:20:00,49.65,49.67,49.61,49.66,93267.0,45.3317,45.35,45.2952,45.3408,93267.0
2021-11-18 11:25:00,49.67,49.67,49.57,49.62,125408.0,45.35,45.35,45.2587,45.3043,125408.0
2021-11-18 11:30:00,49.62,49.67,49.58,49.66,151549.0,45.3043,45.35,45.2678,45.3408,151549.0
2021-11-18 11:35:00,49.65,49.65,49.58,49.59,81138.0,45.3317,45.3317,45.2678,45.2769,81138.0
2021-11-18 11:40:00,49.59,49.64,49.57,49.58,129538.0,45.2769,45.3226,45.2587,45.2678,129538.0
2021-11-18 11:45:00,49.58,49.59,49.49,49.52,153764.0,45.2678,45.2769,45.1856,45.213,153764.0
2021-11-18 11:50:00,49.52,49.64,49.51,49.63,199710.0,45.213,45.3226,45.2039,45.3134,199710.0
2021-11-18 11:55:00,49.63,49.69,49.6,49.65,148314.0,45.3134,45.3682,45.286,45.3317,148314.0
2021-11-18 12:00:00,49.65,49.72,49.64,49.67,137310.0,45.3317,45.3956,45.3226,45.35,137310.0
2021-11-18 12:05:00,49.66,49.71,49.59,49.61,164423.0,45.3408,45.3865,45.2769,45.2952,164423.0
2021-11-18 12:10:00,49.61,49.69,49.59,49.69,96029.0,45.2952,45.3682,45.2769,45.3682,96029.0
2021-11-18 12:15:00,49.68,49.69,49.63,49.65,131040.0,45.3591,45.3682,45.3134,45.3317,131040.0
2021-11-18 12:20:00,49.65,49.8,49.64,49.8,163223.0,45.3317,45.4687,45.3226,45.4687,163223.0
2021-11-18 12:25:00,49.8,49.86,49.78,49.84,173704.0,45.4687,45.5234,45.4504,45.5052,173704.0
2021-11-18 12:30:00,49.84,49.87,49.8,49.82,87286.0,45.5052,45.5326,45.4687,45.4869,87286.0
2021-11-18 12:35:00,49.82,49.82,49.76,49.8,72159.0,45.4869,45.4869,45.4321,45.4687,72159.0
2021-11-18 12:40:00,49.81,49.86,49.78,49.82,56977.0,45.4778,45.5234,45.4504,45.4869,56977.0
2021-11-18 12:45:00,49.83,49.86,49.79,49.83,190309.0,45.496,45.5234,45.4595,45.496,190309.0
2021-11-18 12:50:00,49.83,49.85,49.75,49.84,131881.0,45.496,45.5143,45.423,45.5052,131881.0
2021-11-18 12:55:00,49.84,49.87,49.79,49.84,148813.0,45.5052,45.5326,45.4595,45.5052,148813.0
2021-11-18 13:00:00,49.84,49.86,49.81,49.86,99560.0,45.5052,45.5234,45.4778,45.5234,99560.0
2021-11-18 13:05:00,49.85,49.9,49.85,49.9,105758.0,45.5143,45.56,45.5143,45.56,105758.0
2021-11-18 13:10:00,49.89,49.97,49.89,49.97,164459.0,45.5508,45.6239,45.5508,45.6239,164459.0
2021-11-18 13:15:00,49.97,49.97,49.91,49.93,116284.0,45.6239,45.6239,45.5691,45.5873,116284.0
2021-11-18 13:20:00,49.93,49.94,49.83,49.89,247321.0,45.5873,45.5965,45.496,45.5508,247321.0
2021-11-18 13:25:00,49.9,49.94,49.88,49.94,98584.0,45.56,45.5965,45.5417,45.5965,98584.0
2021-11-18 13:30:00,49.94,49.96,49.92,49.94,105876.0,45.5965,45.6147,45.5782,45.5965,105876.0
2021-11-18 13:35:00,49.93,50.0,49.91,50.0,131246.0,45.5873,45.6513,45.5691,45.6513,131246.0
2021-11-18 13:40:00,49.99,50.07,49.98,50.07,185287.0,45.6421,45.7152,45.633,45.7152,185287.0
2021-11-18 13:45:00,50.07,50.18,50.06,50.15,242534.0,45.7152,45.8156,45.706,45.7882,242534.0
2021-11-18 13:50:00,50.15,50.15,50.07,50.12,170732.0,45.7882,45.7882,45.7152,45.7608,170732.0
2021-11-18 13:55:00,50.11,50.17,50.11,50.16,238423.0,45.7517,45.8065,45.7517,45.7973,238423.0
2021-11-18 14:00:00,50.16,50.16,50.06,50.09,184198.0,45.7973,45.7973,45.706,45.7334,184198.0
2021-11-18 14:05:00,50.09,50.11,50.03,50.05,126641.0,45.7334,45.7517,45.6786,45.6969,126641.0
2021-11-18 14:10:00,50.05,50.08,50.03,50.03,137210.0,45.6969,45.7243,45.6786,45.6786,137210.0
2021-11-18 14:15:00,50.03,50.07,49.99,50.06,174566.0,45.6786,45.7152,45.6421,45.706,174566.0
2021-11-18 14:20:00,50.06,50.08,49.98,49.98,190348.0,45.706,45.7243,45.633,45.633,190348.0
2021-11-18 14:25:00,49.98,50.01,49.92,49.95,132966.0,45.633,45.6604,45.5782,45.6056,132966.0
2021-11-18 14:30:00,49.96,50.01,49.9,50.01,148728.0,45.6147,45.6604,45.56,45.6604,148728.0
2021-11-18 14:35:00,50.01,50.02,49.92,49.93,173277.0,45.6604,45.6695,45.5782,45.5873,173277.0
2021-11-18 14:40:00,49.93,49.93,49.86,49.87,165479.0,45.5873,45.5873,45.5234,45.5326,165479.0
2021-11-18 14:45:00,49.87,49.93,49.86,49.93,89017.0,45.5326,45.5873,45.5234,45.5873,89017.0
2021-11-18 14:50:00,49.92,49.97,49.89,49.89,136764.0,45.5782,45.6239,45.5508,45.5508,136764.0
2021-11-18 14:55:00,49.89,49.96,49.89,49.96,113882.0,45.5508,45.6147,45.5508,45.6147,113882.0
2021-11-18 15:00:00,49.96,50.02,49.92,50.01,140513.0,45.6147,45.6695,45.5782,45.6604,140513.0
2021-11-18 15:05:00,50.01,50.07,50.0,50.07,133005.0,45.6604,45.7152,45.6513,45.7152,133005.0
2021-11-18 15:10:00,50.07,50.1,50.04,50.07,153722.0,45.7152,45.7426,45.6878,45.7152,153722.0
2021-11-18 15:15:00,50.06,50.08,50.03,50.04,209340.0,45.706,45.7243,45.6786,45.6878,209340.0
2021-11-18 15:20:00,50.05,50.1,50.04,50.09,113503.0,45.6969,45.7426,45.6878,45.7334,113503.0
2021-11-18 15:25:00,50.09,50.14,50.08,50.08,244738.0,45.7334,45.7791,45.7243,45.7243,244738.0
2021-11-18 15:30:00,50.09,50.09,49.95,49.97,314671.0,45.7334,45.7334,45.6056,45.6239,314671.0
2021-11-18 15:35:00,49.98,50.07,49.97,50.0,212465.0,45.633,45.7152,45.6239,45.6513,212465.0
2021-11-18 15:40:00,50.0,50.04,49.96,49.99,217967.0,45.6513,45.6878,45.6147,45.6421,217967.0
2021-11-18 15:45:00,49.98,50.06,49.97,50.0,179492.0,45.633,45.706,45.6239,45.6513,179492.0
2021-11-18 15:50:00,49.99,50.02,49.93,49.94,399816.0,45.6421,45.6695,45.5873,45.5965,399816.0
2021-11-18 15:55:00,49.93,49.96,49.86,49.89,1402496.0,45.5873,45.6147,45.5234,45.5508,1402496.0
2021-11-19 09:30:00,49.0,49.09,48.46,48.49,1463329.0,44.7382,44.8204,44.2452,44.2726,1463329.0
2021-11-19 09:35:00,48.5,48.61,48.26,48.35,583576.0,44.2817,44.3822,44.0626,44.1448,583576.0
2021-11-19 09:40:00,48.34,48.47,48.23,48.3,321850.0,44.1356,44.2543,44.0352,44.0991,321850.0
2021-11-19 09:45:00,48.31,48.34,48.03,48.03,592464.0,44.1082,44.1356,43.8526,43.8526,592464.0
2021-11-19 09:50:00,48.04,48.07,47.82,47.87,819883.0,43.8617,43.8891,43.6609,43.7065,819883.0
2021-11-19 09:55:00,47.86,48.04,47.82,47.97,509841.0,43.6974,43.8617,43.6609,43.7978,509841.0
2021-11-19 10:00:00,47.96,48.01,47.77,47.87,588009.0,43.7887,43.8343,43.6152,43.7065,588009.0
2021-11-19 10:05:00,47.86,48.08,47.86,47.97,290836.0,43.6974,43.8982,43.6974,43.7978,290836.0
2021-11-19 10:10:00,47.98,48.36,47.97,48.33,499280.0,43.8069,44.1539,43.7978,44.1265,499280.0
2021-11-19 10:15:00,48.32,48.38,48.26,48.31,234840.0,44.1174,44.1722,44.0626,44.1082,234840.0
2021-11-19 10:20:00,48.31,48.47,48.15,48.32,513481.0,44.1082,44.2543,43.9622,44.1174,513481.0
2021-11-19 10:25:00,48.32,48.33,48.21,48.26,220573.0,44.1174,44.1265,44.0169,44.0626,220573.0
2021-11-19 10:30:00,48.25,48.36,48.2,48.33,304153.0,44.0535,44.1539,44.0078,44.1265,304153.0
2021-11-19 10:35:00,48.32,48.39,48.3,48.37,215268.0,44.1174,44.1813,44.0991,44.163,215268.0
2021-11-19 10:40:00,48.37,48.41,48.35,48.35,132186.0,44.163,44.1995,44.1448,44.1448,132186.0
2021-11-19 10:45:00,48.36,48.46,48.34,48.43,135386.0,44.1539,44.2452,44.1356,44.2178,135386.0
2021-11-19 10:50:00,48.43,48.45,48.33,48.38,210095.0,44.2178,44.2361,44.1265,44.1722,210095.0
2021-11-19 10:55:00,48.38,48.5,48.35,48.38,171019.0,44.1722,44.2817,44.1448,44.1722,171019.0
2021-11-19 11:00:00,48.39,48.64,48.35,48.59,387280.0,44.1813,44.4095,44.1448,44.3639,387280.0
2021-11-19 11:05:00,48.58,48.68,48.53,48.55,294283.0,44.3548,44.4461,44.3091,44.3274,294283.0
2021-11-19 11:10:00,48.55,48.62,48.54,48.6,176372.0,44.3274,44.3913,44.3182,44.373,176372.0
2021-11-19 11:15:00,48.6,48.64,48.51,48.54,214538.0,44.373,44.4095,44.2908,44.3182,214538.0
2021-11-19 11:20:00,48.55,48.55,48.39,48.4,313832.0,44.3274,44.3274,44.1813,44.1904,313832.0
2021-11-19 11:25:00,48.41,48.49,48.4,48.48,330035.0,44.1995,44.2726,44.1904,44.2635,330035.0
2021-11-19 11:30:00,48.47,48.55,48.43,48.52,276672.0,44.2543,44.3274,44.2178,44.3,276672.0
2021-11-19 11:35:00,48.51,48.52,48.35,48.36,219647.0,44.2908,44.3,44.1448,44.1539,219647.0
2021-11-19 11:40:00,48.36,48.54,48.34,48.52,232354.0,44.1539,44.3182,44.1356,44.3,232354.0
2021-11-19 11:45:00,48.53,48.68,48.51,48.64,303602.0,44.3091,44.4461,44.2908,44.4095,303602.0
2021-11-19 11:50:00,48.64,48.65,48.5,48.53,168160.0,44.4095,44.4187,44.2817,44.3091,168160.0
2021-11-19 11:55:00,48.53,48.6,48.49,48.58,169751.0,44.3091,44.373,44.2726,44.3548,169751.0
2021-11-19 12:00:00,48.59,48.68,48.59,48.63,163535.0,44.3639,44.4461,44.3639,44.4004,163535.0
2021-11-19 12:05:00,48.63,48.72,48.6,48.71,170958.0,44.4004,44.4826,44.373,44.4735,170958.0
2021-11-19 12:10:00,48.71,48.73,48.59,48.63,249087.0,44.4735,44.4917,44.3639,44.4004,249087.0
2021-11-19 12:15:00,48.64,48.74,48.64,48.67,164474.0,44.4095,44.5008,44.4095,44.4369,164474.0
2021-11-19 12:20:00,48.68,48.78,48.67,48.78,149229.0,44.4461,44.5374,44.4369,44.5374,149229.0
2021-11-19 12:25:00,48.78,48.87,48.77,48.85,200840.0,44.5374,44.6195,44.5282,44.6013,200840.0
2021-11-19 12:30:00,48.84,48.98,48.81,48.97,121522.0,44.5921,44.72,44.5648,44.7108,121522.0
2021-11-19 12:35:00,48.97,49.06,48.93,49.05,213947.0,44.7108,44.793,44.6743,44.7839,213947.0
2021-11-19 12:40:00,49.05,49.11,49.03,49.11,148189.0,44.7839,44.8387,44.7656,44.8387,148189.0
2021-11-19 12:45:00,49.12,49.21,49.09,49.16,281347.0,44.8478,44.93,44.8204,44.8843,281347.0
2021-11-19 12:50:00,49.16,49.21,49.09,49.09,172390.0,44.8843,44.93,44.8204,44.8204,172390.0
2021-11-19 12:55:00,49.08,49.08,48.99,49.05,162833.0,44.8113,44.8113,44.7291,44.7839,162833.0
2021-11-19 13:00:00,49.06,49.23,49.06,49.21,237620.0,44.793,44.9482,44.793,44.93,237620.0
2021-11-19 13:05:00,49.21,49.22,49.13,49.17,149859.0,44.93,44.9391,44.8569,44.8934,149859.0
2021-11-19 13:10:00,49.18,49.24,49.11,49.16,171641.0,44.9026,44.9574,44.8387,44.8843,171641.0
2021-11-19 13:15:00,49.15,49.17,49.11,49.17,122712.0,44.8752,44.8934,44.8387,44.8934,122712.0
2021-11-19 13:20:00,49.17,49.18,49.12,49.15,116042.0,44.8934,44.9026,44.8478,44.8752,116042.0
2021-11-19 13:25:00,49.14,49.14,49.05,49.06,181331.0,44.8661,44.8661,44.7839,44.793,181331.0
2021-11-19 13:30:00,49.06,49.06,48.97,48.98,67563.0,44.793,44.793,44.7108,44.72,67563.0
2021-11-19 13:35:00,48.99,49.0,48.85,48.87,183120.0,44.7291,44.7382,44.6013,44.6195,183120.0
2021-11-19 13:40:00,48.87,48.87,48.8,48.82,223115.0,44.6195,44.6195,44.5556,44.5739,223115.0
2021-11-19 13:45:00,48.82,48.86,48.8,48.81,262502.0,44.5739,44.6104,44.5556,44.5648,262502.0
2021-11-19 13:50:00,48.8,48.83,48.78,48.8,217926.0,44.5556,44.583,44.5374,44.5556,217926.0
2021-11-19 13:55:00,48.81,48.86,48.8,48.83,304185.0,44.5648,44.6104,44.5556,44.583,304185.0
2021-11-19 14:00:00,48.82,48.87,48.81,48.86,304583.0,44.5739,44.6195,44.5648,44.6104,304583.0
2021-11-19 14:05:00,48.86,48.92,48.84,48.91,249726.0,44.6104,44.6652,44.5921,44.6561,249726.0
2021-11-19 14:10:00,48.92,48.92,48.87,48.91,124387.0,44.6652,44.6652,44.6195,44.6561,124387.0
2021-11-19 14:15:00,48.9,48.97,48.9,48.96,169682.0,44.6469,44.7108,44.6469,44.7017,169682.0
2021-11-19 14:20:00,48.96,48.98,48.85,48.89,89425.0,44.7017,44.72,44.6013,44.6378,89425.0
2021-11-19 14:25:00,48.89,48.91,48.78,48.8,99236.0,44.6378,44.6561,44.5374,44.5556,99236.0
2021-11-19 14:30:00,48.8,48.82,48.73,48.77,87254.0,44.5556,44.5739,44.4917,44.5282,87254.0
2021-11-19 14:35:00,48.76,48.77,48.71,48.72,107688.0,44.5191,44.5282,44.4735,44.4826,107688.0
2021-11-19 14:40:00,48.72,48.79,48.71,48.76,159715.0,44.4826,44.5465,44.4735,44.5191,159715.0
2021-11-19 14:45:00,48.75,48.82,48.75,48.8,162081.0,44.51,44.5739,44.51,44.5556,162081.0
2021-11-19 14:50:00,48.8,48.83,48.79,48.82,109571.0,44.5556,44.583,44.5465,44.5739,109571.0
2021-11-19 14:55:00,48.82,48.83,48.76,48.78,156939.0,44.5739,44.583,44.5191,44.5374,156939.0
2021-11-19 15:00:00,48.79,48.93,48.78,48.9,225059.0,44.5465,44.6743,44.5374,44.6469,225059.0
2021-11-19 15:05:00,48.9,48.93,48.83,48.92,211678.0,44.6469,44.6743,44.583,44.6652,211678.0
2021-11-19 15:10:00,48.92,48.93,48.82,48.84,502686.0,44.6652,44.6743,44.5739,44.5921,502686.0
2021-11-19 15:15:00,48.84,48.84,48.73,48.77,276213.0,44.5921,44.5921,44.4917,44.5282,276213.0
2021-11-19 15:20:00,48.77,48.81,48.73,48.79,295908.0,44.5282,44.5648,44.4917,44.5465,295908.0
2021-11-19 15:25:00,48.78,48.88,48.78,48.87,235180.0,44.5374,44.6287,44.5374,44.6195,235180.0
2021-11-19 15:30:00,48.87,48.93,48.79,48.93,415235.0,44.6195,44.6743,44.5465,44.6743,415235.0
2021-11-19 15:35:00,48.93,49.0,48.89,48.95,367955.0,44.6743,44.7382,44.6378,44.6926,367955.0
2021-11-19 15:40:00,48.95,48.96,48.87,48.89,394442.0,44.6926,44.7017,44.6195,44.6378,394442.0
2021-11-19 15:45:00,48.89,49.0,48.88,48.98,341944.0,44.6378,44.7382,44.6287,44.72,341944.0
2021-11-19 15:50:00,48.99,48.99,48.75,48.76,779104.0,44.7291,44.7291,44.51,44.5191,779104.0
2021-11-19 15:55:00,48.76,48.89,48.74,48.82,2408495.0,44.5191,44.6378,44.5008,44.5739,2408495.0
2021-11-22 09:30:00,50.63,51.12,49.99,50.26,1126878.0,46.2265,46.6738,45.6421,45.8886,1126878.0
2021-11-22 09:35:00,50.26,50.59,50.11,50.36,948724.0,45.8886,46.1899,45.7517,45.9799,948724.0
2021-11-22 09:40:00,50.37,50.45,49.75,50.12,824022.0,45.9891,46.0621,45.423,45.7608,824022.0
2021-11-22 09:45:00,50.1,50.11,49.73,49.93,417435.0,45.7426,45.7517,45.4047,45.5873,417435.0
2021-11-22 09:50:00,49.92,49.98,49.81,49.89,299770.0,45.5782,45.633,45.4778,45.5508,299770.0
2021-11-22 09:55:00,49.89,50.19,49.89,50.19,280137.0,45.5508,45.8247,45.5508,45.8247,280137.0
2021-11-22 10:00:00,50.19,50.4,50.18,50.33,470054.0,45.8247,46.0165,45.8156,45.9526,470054.0
2021-11-22 10:05:00,50.32,50.43,50.21,50.36,341200.0,45.9434,46.0439,45.843,45.9799,341200.0
2021-11-22 10:10:00,50.36,50.53,50.36,50.48,416405.0,45.9799,46.1352,45.9799,46.0895,416405.0
2021-11-22 10:15:00,50.48,50.52,50.41,50.44,331125.0,46.0895,46.126,46.0256,46.053,331125.0
2021-11-22 10:20:00,50.43,50.54,50.35,50.52,434066.0,46.0439,46.1443,45.9708,46.126,434066.0
2021-11-22 10:25:00,50.52,50.58,50.44,50.57,266863.0,46.126,46.1808,46.053,46.1717,266863.0
2021-11-22 10:30:00,50.58,50.63,50.52,50.59,303381.0,46.1808,46.2265,46.126,46.1899,303381.0
2021-11-22 10:35:00,50.59,50.62,50.55,50.58,262651.0,46.1899,46.2173,46.1534,46.1808,262651.0
2021-11-22 10:40:00,50.58,50.6,50.44,50.44,312293.0,46.1808,46.1991,46.053,46.053,312293.0
2021-11-22 10:45:00,50.45,50.48,50.39,50.46,311993.0,46.0621,46.0895,46.0073,46.0712,311993.0
2021-11-22 10:50:00,50.46,50.59,50.42,50.46,347734.0,46.0712,46.1899,46.0347,46.0712,347734.0
2021-11-22 10:55:00,50.46,50.52,50.39,50.41,312134.0,46.0712,46.126,46.0073,46.0256,312134.0
2021-11-22 11:00:00,50.41,50.44,50.3,50.38,281029.0,46.0256,46.053,45.9252,45.9982,281029.0
2021-11-22 11:05:00,50.38,50.48,50.37,50.4,185440.0,45.9982,46.0895,45.9891,46.0165,185440.0
2021-11-22 11:10:00,50.4,50.57,50.4,50.45,285794.0,46.0165,46.1717,46.0165,46.0621,285794.0
2021-11-22 11:15:00,50.45,50.55,50.41,50.46,475768.0,46.0621,46.1534,46.0256,46.0712,475768.0
2021-11-22 11:20:00,50.47,50.59,50.46,50.55,370032.0,46.0804,46.1899,46.0712,46.1534,370032.0
2021-11-22 11:25:00,50.54,50.66,50.54,50.64,279729.0,46.1443,46.2539,46.1443,46.2356,279729.0
2021-11-22 11:30:00,50.64,50.65,50.43,50.47,231069.0,46.2356,46.2447,46.0439,46.0804,231069.0
2021-11-22 11:35:00,50.47,50.54,50.4,50.51,233971.0,46.0804,46.1443,46.0165,46.1169,233971.0
2021-11-22 11:40:00,50.5,50.53,50.4,50.46,229899.0,46.1078,46.1352,46.0165,46.0712,229899.0
2021-11-22 11:45:00,50.46,50.48,50.37,50.46,200459.0,46.0712,46.0895,45.9891,46.0712,200459.0
2021-11-22 11:50:00,50.46,50.61,50.27,50.27,322654.0,46.0712,46.2082,45.8978,45.8978,322654.0
2021-11-22 11:55:00,50.26,50.33,50.14,50.19,270403.0,45.8886,45.9526,45.7791,45.8247,270403.0
2021-11-22 12:00:00,50.19,50.23,50.13,50.16,401232.0,45.8247,45.8613,45.7699,45.7973,401232.0
2021-11-22 12:05:00,50.16,50.24,50.08,50.23,243933.0,45.7973,45.8704,45.7243,45.8613,243933.0
2021-11-22 12:10:00,50.23,50.33,50.19,50.26,326193.0,45.8613,45.9526,45.8247,45.8886,326193.0
2021-11-22 12:15:00,50.26,50.29,50.14,50.2,172597.0,45.8886,45.916,45.7791,45.8339,172597.0
2021-11-22 12:20:00,50.2,50.22,50.07,50.12,183003.0,45.8339,45.8521,45.7152,45.7608,183003.0
2021-11-22 12:25:00,50.12,50.35,50.11,50.32,226477.0,45.7608,45.9708,45.7517,45.9434,226477.0
2021-11-22 12:30:00,50.31,50.32,50.21,50.23,82066.0,45.9343,45.9434,45.843,45.8613,82066.0
2021-11-22 12:35:00,50.24,50.29,50.21,50.25,192509.0,45.8704,45.916,45.843,45.8795,192509.0
2021-11-22 12:40:00,50.25,50.39,50.24,50.33,126086.0,45.8795,46.0073,45.8704,45.9526,126086.0
2021-11-22 12:45:00,50.33,50.35,50.28,50.33,104043.0,45.9526,45.9708,45.9069,45.9526,104043.0
2021-11-22 12:50:00,50.34,50.43,50.3,50.41,150385.0,45.9617,46.0439,45.9252,46.0256,150385.0
2021-11-22 12:55:00,50.41,50.5,50.4,50.48,138551.0,46.0256,46.1078,46.0165,46.0895,138551.0
2021-11-22 13:00:00,50.48,50.55,50.48,50.53,281830.0,46.0895,46.1534,46.0895,46.1352,281830.0
2021-11-22 13:05:00,50.52,50.57,50.52,50.53,127296.0,46.126,46.1717,46.126,46.1352,127296.0
2021-11-22 13:10:00,50.54,50.55,50.51,50.54,204016.0,46.1443,46.1534,46.1169,46.1443,204016.0
2021-11-22 13:15:00,50.55,50.61,50.5,50.6,145106.0,46.1534,46.2082,46.1078,46.1991,145106.0
2021-11-22 13:20:00,50.59,50.6,50.51,50.52,82748.0,46.1899,46.1991,46.1169,46.126,82748.0
2021-11-22 13:25:00,50.53,50.55,50.49,50.5,155121.0,46.1352,46.1534,46.0986,46.1078,155121.0
2021-11-22 13:30:00,50.5,50.54,50.48,50.51,100950.0,46.1078,46.1443,46.0895,46.1169,100950.0
2021-11-22 13:35:00,50.51,50.59,50.51,50.54,154993.0,46.1169,46.1899,46.1169,46.1443,154993.0
2021-11-22 13:40:00,50.54,50.6,50.52,50.6,150077.0,46.1443,46.1991,46.126,46.1991,150077.0
2021-11-22 13:45:00,50.6,50.61,50.51,50.52,126668.0,46.1991,46.2082,46.1169,46.126,126668.0
2021-11-22 13:50:00,50.52,50.63,50.51,50.61,156589.0,46.126,46.2265,46.1169,46.2082,156589.0
2021-11-22 13:55:00,50.61,50.62,50.52,50.53,131645.0,46.2082,46.2173,46.126,46.1352,131645.0
2021-11-22 14:00:00,50.54,50.56,50.47,50.53,224262.0,46.1443,46.1625,46.0804,46.1352,224262.0
2021-11-22 14:05:00,50.54,50.57,50.48,50.56,167971.0,46.1443,46.1717,46.0895,46.1625,167971.0
2021-11-22 14:10:00,50.56,50.61,50.52,50.6,157887.0,46.1625,46.2082,46.126,46.1991,157887.0
2021-11-22 14:15:00,50.6,50.61,50.54,50.6,172233.0,46.1991,46.2082,46.1443,46.1991,172233.0
2021-11-22 14:20:00,50.6,50.6,50.53,50.54,122154.0,46.1991,46.1991,46.1352,46.1443,122154.0
2021-11-22 14:25:00,50.54,50.63,50.51,50.62,205455.0,46.1443,46.2265,46.1169,46.2173,205455.0
2021-11-22 14:30:00,50.61,50.62,50.52,50.52,118129.0,46.2082,46.2173,46.126,46.126,118129.0
2021-11-22 14:35:00,50.52,50.64,50.52,50.62,135107.0,46.126,46.2356,46.126,46.2173,135107.0
2021-11-22 14:40:00,50.62,50.65,50.59,50.63,151580.0,46.2173,46.2447,46.1899,46.2265,151580.0
2021-11-22 14:45:00,50.63,50.68,50.6,50.66,160628.0,46.2265,46.2721,46.1991,46.2539,160628.0
2021-11-22 14:50:00,50.66,50.71,50.65,50.69,203401.0,46.2539,46.2995,46.2447,46.2812,203401.0
2021-11-22 14:55:00,50.69,50.7,50.6,50.67,192131.0,46.2812,46.2904,46.1991,46.263,192131.0
2021-11-22 15:00:00,50.66,50.7,50.56,50.7,242011.0,46.2539,46.2904,46.1625,46.2904,242011.0
2021-11-22 15:05:00,50.7,50.71,50.67,50.69,215872.0,46.2904,46.2995,46.263,46.2812,215872.0
2021-11-22 15:10:00,50.69,50.77,50.68,50.73,407449.0,46.2812,46.3543,46.2721,46.3178,407449.0
2021-11-22 15:15:00,50.73,50.78,50.68,50.76,341658.0,46.3178,46.3634,46.2721,46.3452,341658.0
2021-11-22 15:20:00,50.76,50.8,50.75,50.78,230542.0,46.3452,46.3817,46.336,46.3634,230542.0
2021-11-22 15:25:00,50.78,50.8,50.75,50.78,251426.0,46.3634,46.3817,46.336,46.3634,251426.0
2021-11-22 15:30:00,50.78,50.8,50.71,50.78,369348.0,46.3634,46.3817,46.2995,46.3634,369348.0
2021-11-22 15:35:00,50.78,50.78,50.65,50.68,342947.0,46.3634,46.3634,46.2447,46.2721,342947.0
2021-11-22 15:40:00,50.68,50.7,50.52,50.54,331656.0,46.2721,46.2904,46.126,46.1443,331656.0
2021-11-22 15:45:00,50.54,50.61,50.52,50.54,346614.0,46.1443,46.2082,46.126,46.1443,346614.0
2021-11-22 15:50:00,50.53,50.54,50.34,50.35,687531.0,46.1352,46.1443,45.9617,45.9708,687531.0
2021-11-22 15:55:00,50.34,50.37,50.26,50.35,1330546.0,45.9617,45.9891,45.8886,45.9708,1330546.0
2021-11-23 09:30:00,50.71,51.31,50.7,51.25,1140886.0,46.2995,46.8473,46.2904,46.7925,1140886.0
2021-11-23 09:35:00,51.26,51.4,50.84,51.05,611222.0,46.8017,46.9295,46.4182,46.6099,611222.0
2021-11-23 09:40:00,51.05,51.39,50.99,51.13,575926.0,46.6099,46.9204,46.5552,46.683,575926.0
2021-11-23 09:45:00,51.13,51.33,51.02,51.07,411520.0,46.683,46.8656,46.5825,46.6282,411520.0
2021-11-23 09:50:00,51.06,51.16,50.99,51.16,257797.0,46.6191,46.7104,46.5552,46.7104,257797.0
2021-11-23 09:55:00,51.16,51.22,51.05,51.09,359944.0,46.7104,46.7651,46.6099,46.6465,359944.0
2021-11-23 10:00:00,51.09,51.28,51.05,51.16,266743.0,46.6465,46.8199,46.6099,46.7104,266743.0
2021-11-23 10:05:00,51.15,51.35,51.14,51.34,237109.0,46.7012,46.8838,46.6921,46.8747,237109.0
2021-11-23 10:10:00,51.33,51.53,51.27,51.5,444804.0,46.8656,47.0482,46.8108,47.0208,444804.0
2021-11-23 10:15:00,51.51,51.57,51.39,51.55,354381.0,47.0299,47.0847,46.9204,47.0664,354381.0
2021-11-23 10:20:00,51.55,51.57,51.47,51.48,342208.0,47.0664,47.0847,46.9934,47.0025,342208.0
2021-11-23 10:25:00,51.47,51.54,51.44,51.52,177680.0,46.9934,47.0573,46.966,47.0391,177680.0
2021-11-23 10:30:00,51.53,51.55,51.44,51.48,211709.0,47.0482,47.0664,46.966,47.0025,211709.0
2021-11-23 10:35:00,51.48,51.5,51.38,51.43,257147.0,47.0025,47.0208,46.9112,46.9569,257147.0
2021-11-23 10:40:00,51.42,51.51,51.42,51.44,222932.0,46.9478,47.0299,46.9478,46.966,222932.0
2021-11-23 10:45:00,51.44,51.58,51.4,51.56,268197.0,46.966,47.0938,46.9295,47.0756,268197.0
2021-11-23 10:50:00,51.55,51.62,51.42,51.43,308489.0,47.0664,47.1304,46.9478,46.9569,308489.0
2021-11-23 10:55:00,51.44,51.51,51.38,51.44,355668.0,46.966,47.0299,46.9112,46.966,355668.0
2021-11-23 11:00:00,51.44,51.46,51.26,51.37,270782.0,46.966,46.9843,46.8017,46.9021,270782.0
2021-11-23 11:05:00,51.37,51.39,51.33,51.38,169558.0,46.9021,46.9204,46.8656,46.9112,169558.0
2021-11-23 11:10:00,51.38,51.58,51.37,51.54,315748.0,46.9112,47.0938,46.9021,47.0573,315748.0
2021-11-23 11:15:00,51.53,51.67,51.52,51.53,266613.0,47.0482,47.176,47.0391,47.0482,266613.0
2021-11-23 11:20:00,51.54,51.68,51.53,51.58,233792.0,47.0573,47.1851,47.0482,47.0938,233792.0
2021-11-23 11:25:00,51.58,51.59,51.49,51.55,133988.0,47.0938,47.103,47.0117,47.0664,133988.0
2021-11-23 11:30:00,51.55,51.58,51.41,51.41,179543.0,47.0664,47.0938,46.9386,46.9386,179543.0
2021-11-23 11:35:00,51.41,51.53,51.4,51.5,272043.0,46.9386,47.0482,46.9295,47.0208,272043.0
2021-11-23 11:40:00,51.51,51.59,51.48,51.5,182199.0,47.0299,47.103,47.0025,47.0208,182199.0
2021-11-23 11:45:00,51.5,51.67,51.5,51.65,217577.0,47.0208,47.176,47.0208,47.1577,217577.0
2021-11-23 11:50:00,51.65,51.74,51.64,51.67,367334.0,47.1577,47.2399,47.1486,47.176,367334.0
2021-11-23 11:55:00,51.67,51.73,51.62,51.63,189649.0,47.176,47.2308,47.1304,47.1395,189649.0
2021-11-23 12:00:00,51.63,51.64,51.56,51.61,173032.0,47.1395,47.1486,47.0756,47.1212,173032.0
2021-11-23 12:05:00,51.61,51.62,51.52,51.54,297722.0,47.1212,47.1304,47.0391,47.0573,297722.0
2021-11-23 12:10:00,51.54,51.58,51.47,51.48,199759.0,47.0573,47.0938,46.9934,47.0025,199759.0
2021-11-23 12:15:00,51.48,51.55,51.48,51.55,215608.0,47.0025,47.0664,47.0025,47.0664,215608.0
2021-11-23 12:20:00,51.55,51.64,51.54,51.61,209838.0,47.0664,47.1486,47.0573,47.1212,209838.0
2021-11-23 12:25:00,51.61,51.66,51.57,51.57,187451.0,47.1212,47.1669,47.0847,47.0847,187451.0
2021-11-23 12:30:00,51.58,51.61,51.55,51.6,184637.0,47.0938,47.1212,47.0664,47.1121,184637.0
2021-11-23 12:35:00,51.6,51.67,51.6,51.63,184165.0,47.1121,47.176,47.1121,47.1395,184165.0
2021-11-23 12:40:00,51.63,51.64,51.58,51.59,143549.0,47.1395,47.1486,47.0938,47.103,143549.0
2021-11-23 12:45:00,51.59,51.61,51.52,51.52,226360.0,47.103,47.1212,47.0391,47.0391,226360.0
2021-11-23 12:50:00,51.53,51.55,51.48,51.49,154993.0,47.0482,47.0664,47.0025,47.0117,154993.0
2021-11-23 12:55:00,51.49,51.5,51.39,51.45,193477.0,47.0117,47.0208,46.9204,46.9751,193477.0
2021-11-23 13:00:00,51.46,51.49,51.42,51.48,288570.0,46.9843,47.0117,46.9478,47.0025,288570.0
2021-11-23 13:05:00,51.48,51.52,51.41,51.42,203857.0,47.0025,47.0391,46.9386,46.9478,203857.0
2021-11-23 13:10:00,51.43,51.44,51.35,51.42,227380.0,46.9569,46.966,46.8838,46.9478,227380.0
2021-11-23 13:15:00,51.43,51.45,51.38,51.39,200271.0,46.9569,46.9751,46.9112,46.9204,200271.0
2021-11-23 13:20:00,51.4,51.45,51.38,51.43,218847.0,46.9295,46.9751,46.9112,46.9569,218847.0
2021-11-23 13:25:00,51.43,51.49,51.42,51.44,163155.0,46.9569,47.0117,46.9478,46.966,163155.0
2021-11-23 13:30:00,51.44,51.5,51.42,51.48,344065.0,46.966,47.0208,46.9478,47.0025,344065.0
2021-11-23 13:35:00,51.48,51.55,51.48,51.54,339257.0,47.0025,47.0664,47.0025,47.0573,339257.0
2021-11-23 13:40:00,51.55,51.6,51.47,51.52,161941.0,47.0664,47.1121,46.9934,47.0391,161941.0
2021-11-23 13:45:00,51.52,51.61,51.5,51.58,289337.0,47.0391,47.1212,47.0208,47.0938,289337.0
2021-11-23 13:50:00,51.58,51.68,51.57,51.66,317062.0,47.0938,47.1851,47.0847,47.1669,317062.0
2021-11-23 13:55:00,51.66,51.69,51.55,51.55,315329.0,47.1669,47.1943,47.0664,47.0664,315329.0
2021-11-23 14:00:00,51.55,51.59,51.51,51.52,203874.0,47.0664,47.103,47.0299,47.0391,203874.0
2021-11-23 14:05:00,51.53,51.6,51.51,51.55,270689.0,47.0482,47.1121,47.0299,47.0664,270689.0
2021-11-23 14:10:00,51.55,51.55,51.43,51.43,233225.0,47.0664,47.0664,46.9569,46.9569,233225.0
2021-11-23 14:15:00,51.44,51.5,51.41,51.41,216260.0,46.966,47.0208,46.9386,46.9386,216260.0
2021-11-23 14:20:00,51.41,51.48,51.4,51.47,247354.0,46.9386,47.0025,46.9295,46.9934,247354.0
2021-11-23 14:25:00,51.47,51.5,51.4,51.4,186564.0,46.9934,47.0208,46.9295,46.9295,186564.0
2021-11-23 14:30:00,51.4,51.44,51.3,51.33,223457.0,46.9295,46.966,46.8382,46.8656,223457.0
2021-11-23 14:35:00,51.34,51.41,51.33,51.37,131587.0,46.8747,46.9386,46.8656,46.9021,131587.0
2021-11-23 14:40:00,51.37,51.41,51.35,51.38,155441.0,46.9021,46.9386,46.8838,46.9112,155441.0
2021-11-23 14:45:00,51.39,51.44,51.31,51.41,294566.0,46.9204,46.966,46.8473,46.9386,294566.0
2021-11-23 14:50:00,51.4,51.41,51.29,51.37,359426.0,46.9295,46.9386,46.8291,46.9021,359426.0
2021-11-23 14:55:00,51.38,51.39,51.32,51.37,229670.0,46.9112,46.9204,46.8564,46.9021,229670.0
2021-11-23 15:00:00,51.37,51.38,51.3,51.35,211091.0,46.9021,46.9112,46.8382,46.8838,211091.0
2021-11-23 15:05:00,51.35,51.44,51.34,51.38,302554.0,46.8838,46.966,46.8747,46.9112,302554.0
2021-11-23 15:10:00,51.38,51.38,51.28,51.29,247834.0,46.9112,46.9112,46.8199,46.8291,247834.0
2021-11-23 15:15:00,51.29,51.31,51.19,51.2,309167.0,46.8291,46.8473,46.7378,46.7469,309167.0
2021-11-23 15:20:00,51.21,51.29,51.19,51.29,277419.0,46.756,46.8291,46.7378,46.8291,277419.0
2021-11-23 15:25:00,51.29,51.36,51.26,51.3,232688.0,46.8291,46.893,46.8017,46.8382,232688.0
2021-11-23 15:30:00,51.3,51.31,51.19,51.23,344939.0,46.8382,46.8473,46.7378,46.7743,344939.0
2021-11-23 15:35:00,51.23,51.35,51.22,51.27,365229.0,46.7743,46.8838,46.7651,46.8108,365229.0
2021-11-23 15:40:00,51.27,51.33,51.23,51.27,425414.0,46.8108,46.8656,46.7743,46.8108,425414.0
2021-11-23 15:45:00,51.27,51.33,51.23,51.3,327299.0,46.8108,46.8656,46.7743,46.8382,327299.0
2021-11-23 15:50:00,51.29,51.47,51.27,51.43,592288.0,46.8291,46.9934,46.8108,46.9569,592288.0
2021-11-23 15:55:00,51.43,51.46,51.32,51.39,1364223.0,46.9569,46.9843,46.8564,46.9204,1364223.0
2021-11-24 09:30:00,51.51,51.51,51.18,51.34,786875.0,47.0299,47.0299,46.7286,46.8747,786875.0
2021-11-24 09:35:00,51.34,51.59,51.33,51.53,342784.0,46.8747,47.103,46.8656,47.0482,342784.0
2021-11-24 09:40:00,51.54,51.57,51.33,51.55,312609.0,47.0573,47.0847,46.8656,47.0664,312609.0
2021-11-24 09:45:00,51.55,51.7,51.46,51.52,463550.0,47.0664,47.2034,46.9843,47.0391,463550.0
2021-11-24 09:50:00,51.51,51.58,51.42,51.55,284176.0,47.0299,47.0938,46.9478,47.0664,284176.0
2021-11-24 09:55:00,51.55,51.73,51.55,51.68,217173.0,47.0664,47.2308,47.0664,47.1851,217173.0
2021-11-24 10:00:00,51.67,51.67,51.52,51.58,172978.0,47.176,47.176,47.0391,47.0938,172978.0
2021-11-24 10:05:00,51.57,51.58,51.5,51.52,115047.0,47.0847,47.0938,47.0208,47.0391,115047.0
2021-11-24 10:10:00,51.52,51.7,51.51,51.7,155831.0,47.0391,47.2034,47.0299,47.2034,155831.0
2021-11-24 10:15:00,51.71,51.74,51.67,51.68,261647.0,47.2125,47.2399,47.176,47.1851,261647.0
2021-11-24 10:20:00,51.68,51.7,51.5,51.52,281403.0,47.1851,47.2034,47.0208,47.0391,281403.0
2021-11-24 10:25:00,51.53,51.61,51.52,51.54,201519.0,47.0482,47.1212,47.0391,47.0573,201519.0
2021-11-24 10:30:00,51.53,51.6,51.46,51.54,209719.0,47.0482,47.1121,46.9843,47.0573,209719.0
2021-11-24 10:35:00,51.54,51.56,51.49,51.54,86563.0,47.0573,47.0756,47.0117,47.0573,86563.0
2021-11-24 10:40:00,51.54,51.54,51.46,51.48,152959.0,47.0573,47.0573,46.9843,47.0025,152959.0
2021-11-24 10:45:00,51.48,51.63,51.46,51.62,182794.0,47.0025,47.1395,46.9843,47.1304,182794.0
2021-11-24 10:50:00,51.62,51.7,51.6,51.6,195120.0,47.1304,47.2034,47.1121,47.1121,195120.0
2021-11-24 10:55:00,51.61,51.68,51.6,51.64,126563.0,47.1212,47.1851,47.1121,47.1486,126563.0
2021-11-24 11:00:00,51.64,51.71,51.57,51.6,141814.0,47.1486,47.2125,47.0847,47.1121,141814.0
2021-11-24 11:05:00,51.6,51.67,51.58,51.64,122246.0,47.1121,47.176,47.0938,47.1486,122246.0
2021-11-24 11:10:00,51.64,51.66,51.5,51.52,124721.0,47.1486,47.1669,47.0208,47.0391,124721.0
2021-11-24 11:15:00,51.52,51.58,51.52,51.53,158267.0,47.0391,47.0938,47.0391,47.0482,158267.0
2021-11-24 11:20:00,51.53,51.58,51.47,51.49,125051.0,47.0482,47.0938,46.9934,47.0117,125051.0
2021-11-24 11:25:00,51.49,51.52,51.41,51.46,142444.0,47.0117,47.0391,46.9386,46.9843,142444.0
2021-11-24 11:30:00,51.46,51.47,51.32,51.34,108022.0,46.9843,46.9934,46.8564,46.8747,108022.0
2021-11-24 11:35:00,51.35,51.36,51.24,51.29,132211.0,46.8838,46.893,46.7834,46.8291,132211.0
2021-11-24 11:40:00,51.29,51.31,51.24,51.27,115348.0,46.8291,46.8473,46.7834,46.8108,115348.0
2021-11-24 11:45:00,51.27,51.28,51.2,51.22,169675.0,46.8108,46.8199,46.7469,46.7651,169675.0
2021-11-24 11:50:00,51.22,51.33,51.21,51.3,164296.0,46.7651,46.8656,46.756,46.8382,164296.0
2021-11-24 11:55:00,51.29,51.32,51.25,51.26,237806.0,46.8291,46.8564,46.7925,46.8017,237806.0
2021-11-24 12:00:00,51.27,51.3,51.25,51.28,113405.0,46.8108,46.8382,46.7925,46.8199,113405.0
2021-11-24 12:05:00,51.27,51.31,51.23,51.24,138353.0,46.8108,46.8473,46.7743,46.7834,138353.0
2021-11-24 12:10:00,51.25,51.4,51.24,51.39,160026.0,46.7925,46.9295,46.7834,46.9204,160026.0
2021-11-24 12:15:00,51.38,51.4,51.33,51.39,126702.0,46.9112,46.9295,46.8656,46.9204,126702.0
2021-11-24 12:20:00,51.39,51.46,51.39,51.46,106314.0,46.9204,46.9843,46.9204,46.9843,106314.0
2021-11-24 12:25:00,51.46,51.46,51.36,51.39,121564.0,46.9843,46.9843,46.893,46.9204,121564.0
2021-11-24 12:30:00,51.38,51.43,51.38,51.41,72316.0,46.9112,46.9569,46.9112,46.9386,72316.0
2021-11-24 12:35:00,51.41,51.44,51.39,51.39,63140.0,46.9386,46.966,46.9204,46.9204,63140.0
2021-11-24 12:40:00,51.39,51.46,51.38,51.44,106839.0,46.9204,46.9843,46.9112,46.966,106839.0
2021-11-24 12:45:00,51.44,51.53,51.42,51.53,80591.0,46.966,47.0482,46.9478,47.0482,80591.0
2021-11-24 12:50:00,51.53,51.53,51.44,51.48,137454.0,47.0482,47.0482,46.966,47.0025,137454.0
2021-11-24 12:55:00,51.48,51.49,51.44,51.46,83799.0,47.0025,47.0117,46.966,46.9843,83799.0
2021-11-24 13:00:00,51.47,51.5,51.46,51.48,67819.0,46.9934,47.0208,46.9843,47.0025,67819.0
2021-11-24 13:05:00,51.48,51.5,51.44,51.45,146427.0,47.0025,47.0208,46.966,46.9751,146427.0
2021-11-24 13:10:00,51.46,51.47,51.42,51.44,118228.0,46.9843,46.9934,46.9478,46.966,118228.0
2021-11-24 13:15:00,51.45,51.51,51.43,51.47,171628.0,46.9751,47.0299,46.9569,46.9934,171628.0
2021-11-24 13:20:00,51.47,51.5,51.45,51.48,166179.0,46.9934,47.0208,46.9751,47.0025,166179.0
2021-11-24 13:25:00,51.49,51.5,51.47,51.5,91560.0,47.0117,47.0208,46.9934,47.0208,91560.0
2021-11-24 13:30:00,51.5,51.51,51.44,51.48,80825.0,47.0208,47.0299,46.966,47.0025,80825.0
2021-11-24 13:35:00,51.48,51.5,51.43,51.48,147379.0,47.0025,47.0208,46.9569,47.0025,147379.0
2021-11-24 13:40:00,51.47,51.48,51.45,51.46,117692.0,46.9934,47.0025,46.9751,46.9843,117692.0
2021-11-24 13:45:00,51.45,51.52,51.45,51.51,96082.0,46.9751,47.0391,46.9751,47.0299,96082.0
2021-11-24 13:50:00,51.52,51.55,51.51,51.53,191828.0,47.0391,47.0664,47.0299,47.0482,191828.0
2021-11-24 13:55:00,51.54,51.54,51.46,51.47,150822.0,47.0573,47.0573,46.9843,46.9934,150822.0
2021-11-24 14:00:00,51.48,51.55,51.42,51.42,276329.0,47.0025,47.0664,46.9478,46.9478,276329.0
2021-11-24 14:05:00,51.43,51.47,51.37,51.41,179755.0,46.9569,46.9934,46.9021,46.9386,179755.0
2021-11-24 14:10:00,51.41,51.47,51.38,51.45,137627.0,46.9386,46.9934,46.9112,46.9751,137627.0
2021-11-24 14:15:00,51.45,51.51,51.44,51.5,139620.0,46.9751,47.0299,46.966,47.0208,139620.0
2021-11-24 14:20:00,51.5,51.54,51.47,51.51,135228.0,47.0208,47.0573,46.9934,47.0299,135228.0
2021-11-24 14:25:00,51.51,51.53,51.43,51.43,89901.0,47.0299,47.0482,46.9569,46.9569,89901.0
2021-11-24 14:30:00,51.44,51.5,51.43,51.45,106366.0,46.966,47.0208,46.9569,46.9751,106366.0
2021-11-24 14:35:00,51.45,51.47,51.39,51.4,132656.0,46.9751,46.9934,46.9204,46.9295,132656.0
2021-11-24 14:40:00,51.39,51.43,51.36,51.42,240639.0,46.9204,46.9569,46.893,46.9478,240639.0
2021-11-24 14:45:00,51.41,51.45,51.41,51.43,125088.0,46.9386,46.9751,46.9386,46.9569,125088.0
2021-11-24 14:50:00,51.43,51.49,51.42,51.44,141279.0,46.9569,47.0117,46.9478,46.966,141279.0
2021-11-24 14:55:00,51.44,51.47,51.4,51.43,172138.0,46.966,46.9934,46.9295,46.9569,172138.0
2021-11-24 15:00:00,51.43,51.47,51.4,51.45,157621.0,46.9569,46.9934,46.9295,46.9751,157621.0
2021-11-24 15:05:00,51.45,51.53,51.44,51.52,188993.0,46.9751,47.0482,46.966,47.0391,188993.0
2021-11-24 15:10:00,51.52,51.57,51.49,51.56,151210.0,47.0391,47.0847,47.0117,47.0756,151210.0
2021-11-24 15:15:00,51.57,51.58,51.45,51.48,194573.0,47.0847,47.0938,46.9751,47.0025,194573.0
2021-11-24 15:20:00,51.48,51.51,51.47,51.47,162891.0,47.0025,47.0299,46.9934,46.9934,162891.0
2021-11-24 15:25:00,51.48,51.57,51.47,51.56,192275.0,47.0025,47.0847,46.9934,47.0756,192275.0
2021-11-24 15:30:00,51.55,51.55,51.43,51.44,324741.0,47.0664,47.0664,46.9569,46.966,324741.0
2021-11-24 15:35:00,51.44,51.45,51.38,51.42,229070.0,46.966,46.9751,46.9112,46.9478,229070.0
2021-11-24 15:40:00,51.43,51.48,51.4,51.46,257045.0,46.9569,47.0025,46.9295,46.9843,257045.0
2021-11-24 15:45:00,51.46,51.46,51.36,51.37,208079.0,46.9843,46.9843,46.893,46.9021,208079.0
2021-11-24 15:50:00,51.38,51.39,51.32,51.38,283781.0,46.9112,46.9204,46.8564,46.9112,283781.0
2021-11-24 15:55:00,51.39,51.39,51.27,51.31,909188.0,46.9204,46.9204,46.8108,46.8473,909188.0
2021-11-26 09:30:00,49.1,49.1,48.24,48.33,1374590.0,44.8295,44.8295,44.0443,44.1265,1374590.0
2021-11-26 09:35:00,48.33,48.57,48.15,48.16,1098618.0,44.1265,44.3456,43.9622,43.9713,1098618.0
2021-11-26 09:40:00,48.17,48.17,47.69,47.92,1233489.0,43.9804,43.9804,43.5422,43.7522,1233489.0
2021-11-26 09:45:00,47.92,48.22,47.82,48.03,874970.0,43.7522,44.0261,43.6609,43.8526,874970.0
2021-11-26 09:50:00,48.03,48.31,47.92,48.2,853335.0,43.8526,44.1082,43.7522,44.0078,853335.0
2021-11-26 09:55:00,48.21,48.46,48.13,48.4,671699.0,44.0169,44.2452,43.9439,44.1904,671699.0
2021-11-26 10:00:00,48.4,48.62,48.31,48.43,865862.0,44.1904,44.3913,44.1082,44.2178,865862.0
2021-11-26 10:05:00,48.44,48.52,48.27,48.44,537321.0,44.2269,44.3,44.0717,44.2269,537321.0
2021-11-26 10:10:00,48.44,48.46,48.02,48.03,380218.0,44.2269,44.2452,43.8435,43.8526,380218.0
2021-11-26 10:15:00,48.05,48.13,47.96,48.05,617624.0,43.8709,43.9439,43.7887,43.8709,617624.0
2021-11-26 10:20:00,48.05,48.48,48.05,48.4,450459.0,43.8709,44.2635,43.8709,44.1904,450459.0
2021-11-26 10:25:00,48.41,48.45,48.26,48.36,316630.0,44.1995,44.2361,44.0626,44.1539,316630.0
2021-11-26 10:30:00,48.37,48.58,48.35,48.55,412848.0,44.163,44.3548,44.1448,44.3274,412848.0
2021-11-26 10:35:00,48.56,48.66,48.47,48.6,343767.0,44.3365,44.4278,44.2543,44.373,343767.0
2021-11-26 10:40:00,48.59,48.66,48.45,48.63,349593.0,44.3639,44.4278,44.2361,44.4004,349593.0
2021-11-26 10:45:00,48.63,48.75,48.51,48.73,334456.0,44.4004,44.51,44.2908,44.4917,334456.0
2021-11-26 10:50:00,48.73,48.76,48.57,48.66,346574.0,44.4917,44.5191,44.3456,44.4278,346574.0
2021-11-26 10:55:00,48.66,48.75,48.46,48.51,432497.0,44.4278,44.51,44.2452,44.2908,432497.0
2021-11-26 11:00:00,48.51,48.51,48.3,48.3,417304.0,44.2908,44.2908,44.0991,44.0991,417304.0
2021-11-26 11:05:00,48.3,48.51,48.28,48.37,631903.0,44.0991,44.2908,44.0809,44.163,631903.0
2021-11-26 11:10:00,48.37,48.37,48.17,48.18,397961.0,44.163,44.163,43.9804,43.9895,397961.0
2021-11-26 11:15:00,48.18,48.2,48.0,48.04,644404.0,43.9895,44.0078,43.8252,43.8617,644404.0
2021-11-26 11:20:00,48.04,48.22,47.99,48.18,456636.0,43.8617,44.0261,43.8161,43.9895,456636.0
2021-11-26 11:25:00,48.18,48.19,48.07,48.13,343871.0,43.9895,43.9987,43.8891,43.9439,343871.0
2021-11-26 11:30:00,48.13,48.26,48.11,48.23,394022.0,43.9439,44.0626,43.9256,44.0352,394022.0
2021-11-26 11:35:00,48.23,48.35,48.17,48.35,413288.0,44.0352,44.1448,43.9804,44.1448,413288.0
2021-11-26 11:40:00,48.34,48.35,48.19,48.22,441951.0,44.1356,44.1448,43.9987,44.0261,441951.0
2021-11-26 11:45:00,48.23,48.31,48.16,48.18,336544.0,44.0352,44.1082,43.9713,43.9895,336544.0
2021-11-26 11:50:00,48.19,48.19,48.05,48.07,432025.0,43.9987,43.9987,43.8709,43.8891,432025.0
2021-11-26 11:55:00,48.08,48.15,48.05,48.1,486827.0,43.8982,43.9622,43.8709,43.9165,486827.0
2021-11-26 12:00:00,48.1,48.23,48.1,48.19,489704.0,43.9165,44.0352,43.9165,43.9987,489704.0
2021-11-26 12:05:00,48.18,48.41,48.16,48.36,384089.0,43.9895,44.1995,43.9713,44.1539,384089.0
2021-11-26 12:10:00,48.35,48.47,48.32,48.38,341716.0,44.1448,44.2543,44.1174,44.1722,341716.0
2021-11-26 12:15:00,48.37,48.49,48.34,48.35,399432.0,44.163,44.2726,44.1356,44.1448,399432.0
2021-11-26 12:20:00,48.34,48.46,48.29,48.45,386971.0,44.1356,44.2452,44.09,44.2361,386971.0
2021-11-26 12:25:00,48.44,48.49,48.38,48.41,487624.0,44.2269,44.2726,44.1722,44.1995,487624.0
2021-11-26 12:30:00,48.41,48.62,48.37,48.59,717107.0,44.1995,44.3913,44.163,44.3639,717107.0
2021-11-26 12:35:00,48.59,48.74,48.54,48.56,708899.0,44.3639,44.5008,44.3182,44.3365,708899.0
2021-11-26 12:40:00,48.56,48.7,48.52,48.7,531709.0,44.3365,44.4643,44.3,44.4643,531709.0
2021-11-26 12:45:00,48.69,48.69,48.51,48.52,553579.0,44.4552,44.4552,44.2908,44.3,553579.0
2021-11-26 12:50:00,48.51,48.52,48.35,48.38,728380.0,44.2908,44.3,44.1448,44.1722,728380.0
2021-11-26 12:55:00,48.38,48.57,48.3,48.47,2006422.0,44.1722,44.3456,44.0991,44.2543,2006422.0
2021-11-29 09:30:00,49.66,49.77,49.05,49.13,948440.0,45.3408,45.4413,44.7839,44.8569,948440.0
2021-11-29 09:35:00,49.13,49.22,48.85,48.89,756380.0,44.8569,44.9391,44.6013,44.6378,756380.0
2021-11-29 09:40:00,48.89,48.98,48.74,48.89,520389.0,44.6378,44.72,44.5008,44.6378,520389.0
2021-11-29 09:45:00,48.9,48.91,48.6,48.69,470977.0,44.6469,44.6561,44.373,44.4552,470977.0
2021-11-29 09:50:00,48.7,48.77,48.58,48.63,427969.0,44.4643,44.5282,44.3548,44.4004,427969.0
2021-11-29 09:55:00,48.63,48.67,48.53,48.56,390255.0,44.4004,44.4369,44.3091,44.3365,390255.0
2021-11-29 10:00:00,48.55,48.69,48.49,48.51,402564.0,44.3274,44.4552,44.2726,44.2908,402564.0
2021-11-29 10:05:00,48.51,48.71,48.48,48.69,620873.0,44.2908,44.4735,44.2635,44.4552,620873.0
2021-11-29 10:10:00,48.69,48.88,48.65,48.77,293982.0,44.4552,44.6287,44.4187,44.5282,293982.0
2021-11-29 10:15:00,48.75,48.89,48.68,48.87,280429.0,44.51,44.6378,44.4461,44.6195,280429.0
2021-11-29 10:20:00,48.88,48.9,48.75,48.78,192322.0,44.6287,44.6469,44.51,44.5374,192322.0
2021-11-29 10:25:00,48.78,48.8,48.63,48.64,235156.0,44.5374,44.5556,44.4004,44.4095,235156.0
2021-11-29 10:30:00,48.63,48.67,48.52,48.55,153654.0,44.4004,44.4369,44.3,44.3274,153654.0
2021-11-29 10:35:00,48.55,48.65,48.4,48.45,315335.0,44.3274,44.4187,44.1904,44.2361,315335.0
2021-11-29 10:40:00,48.46,48.47,48.35,48.44,198529.0,44.2452,44.2543,44.1448,44.2269,198529.0
2021-11-29 10:45:00,48.44,48.55,48.39,48.4,148094.0,44.2269,44.3274,44.1813,44.1904,148094.0
2021-11-29 10:50:00,48.4,48.55,48.39,48.5,124543.0,44.1904,44.3274,44.1813,44.2817,124543.0
2021-11-29 10:55:00,48.5,48.62,48.48,48.59,157492.0,44.2817,44.3913,44.2635,44.3639,157492.0
2021-11-29 11:00:00,48.59,48.65,48.52,48.59,213462.0,44.3639,44.4187,44.3,44.3639,213462.0
2021-11-29 11:05:00,48.59,48.66,48.56,48.61,134333.0,44.3639,44.4278,44.3365,44.3822,134333.0
2021-11-29 11:10:00,48.61,48.67,48.58,48.66,166369.0,44.3822,44.4369,44.3548,44.4278,166369.0
2021-11-29 11:15:00,48.66,48.72,48.59,48.62,219447.0,44.4278,44.4826,44.3639,44.3913,219447.0
2021-11-29 11:20:00,48.63,48.71,48.59,48.61,173182.0,44.4004,44.4735,44.3639,44.3822,173182.0
2021-11-29 11:25:00,48.62,48.62,48.4,48.42,271846.0,44.3913,44.3913,44.1904,44.2087,271846.0
2021-11-29 11:30:00,48.43,48.44,48.31,48.37,198571.0,44.2178,44.2269,44.1082,44.163,198571.0
2021-11-29 11:35:00,48.37,48.42,48.34,48.41,168971.0,44.163,44.2087,44.1356,44.1995,168971.0
2021-11-29 11:40:00,48.41,48.53,48.4,48.53,172568.0,44.1995,44.3091,44.1904,44.3091,172568.0
2021-11-29 11:45:00,48.53,48.61,48.51,48.54,180872.0,44.3091,44.3822,44.2908,44.3182,180872.0
2021-11-29 11:50:00,48.54,48.59,48.52,48.59,154801.0,44.3182,44.3639,44.3,44.3639,154801.0
2021-11-29 11:55:00,48.59,48.61,48.53,48.6,212247.0,44.3639,44.3822,44.3091,44.373,212247.0
2021-11-29 12:00:00,48.61,48.68,48.58,48.67,128631.0,44.3822,44.4461,44.3548,44.4369,128631.0
2021-11-29 12:05:00,48.68,48.73,48.65,48.68,145042.0,44.4461,44.4917,44.4187,44.4461,145042.0
2021-11-29 12:10:00,48.68,48.8,48.67,48.77,130400.0,44.4461,44.5556,44.4369,44.5282,130400.0
2021-11-29 12:15:00,48.77,48.91,48.76,48.89,142787.0,44.5282,44.6561,44.5191,44.6378,142787.0
2021-11-29 12:20:00,48.88,49.0,48.86,48.99,185680.0,44.6287,44.7382,44.6104,44.7291,185680.0
2021-11-29 12:25:00,49.0,49.01,48.94,48.95,179106.0,44.7382,44.7474,44.6834,44.6926,179106.0
2021-11-29 12:30:00,48.95,49.03,48.92,49.03,126262.0,44.6926,44.7656,44.6652,44.7656,126262.0
2021-11-29 12:35:00,49.03,49.09,48.98,49.02,194700.0,44.7656,44.8204,44.72,44.7565,194700.0
2021-11-29 12:40:00,49.02,49.09,48.99,49.08,120306.0,44.7565,44.8204,44.7291,44.8113,120306.0
2021-11-29 12:45:00,49.08,49.08,49.03,49.05,80587.0,44.8113,44.8113,44.7656,44.7839,80587.0
2021-11-29 12:50:00,49.04,49.06,49.0,49.01,127640.0,44.7748,44.793,44.7382,44.7474,127640.0
2021-11-29 12:55:00,49.02,49.08,49.01,49.04,93214.0,44.7565,44.8113,44.7474,44.7748,93214.0
2021-11-29 13:00:00,49.03,49.06,49.01,49.02,100892.0,44.7656,44.793,44.7474,44.7565,100892.0
2021-11-29 13:05:00,49.02,49.13,49.0,49.09,137046.0,44.7565,44.8569,44.7382,44.8204,137046.0
2021-11-29 13:10:00,49.09,49.11,49.04,49.05,139766.0,44.8204,44.8387,44.7748,44.7839,139766.0
2021-11-29 13:15:00,49.05,49.08,49.02,49.07,104161.0,44.7839,44.8113,44.7565,44.8021,104161.0
2021-11-29 13:20:00,49.07,49.09,49.02,49.08,102514.0,44.8021,44.8204,44.7565,44.8113,102514.0
2021-11-29 13:25:00,49.07,49.17,49.06,49.15,184839.0,44.8021,44.8934,44.793,44.8752,184839.0
2021-11-29 13:30:00,49.15,49.25,49.11,49.23,182638.0,44.8752,44.9665,44.8387,44.9482,182638.0
2021-11-29 13:35:00,49.23,49.26,49.13,49.14,163671.0,44.9482,44.9756,44.8569,44.8661,163671.0
2021-11-29 13:40:00,49.14,49.19,49.13,49.16,114213.0,44.8661,44.9117,44.8569,44.8843,114213.0
2021-11-29 13:45:00,49.16,49.17,49.12,49.16,117377.0,44.8843,44.8934,44.8478,44.8843,117377.0
2021-11-29 13:50:00,49.15,49.17,49.13,49.17,93713.0,44.8752,44.8934,44.8569,44.8934,93713.0
2021-11-29 13:55:00,49.16,49.18,49.14,49.17,160658.0,44.8843,44.9026,44.8661,44.8934,160658.0
2021-11-29 14:00:00,49.17,49.19,49.12,49.19,125861.0,44.8934,44.9117,44.8478,44.9117,125861.0
2021-11-29 14:05:00,49.18,49.24,49.17,49.2,108982.0,44.9026,44.9574,44.8934,44.9208,108982.0
2021-11-29 14:10:00,49.19,49.25,49.19,49.23,110240.0,44.9117,44.9665,44.9117,44.9482,110240.0
2021-11-29 14:15:00,49.23,49.24,49.17,49.23,109107.0,44.9482,44.9574,44.8934,44.9482,109107.0
2021-11-29 14:20:00,49.24,49.29,49.23,49.26,159849.0,44.9574,45.003,44.9482,44.9756,159849.0
2021-11-29 14:25:00,49.25,49.29,49.2,49.21,168547.0,44.9665,45.003,44.9208,44.93,168547.0
2021-11-29 14:30:00,49.21,49.21,49.13,49.16,119094.0,44.93,44.93,44.8569,44.8843,119094.0
2021-11-29 14:35:00,49.16,49.17,49.12,49.16,110577.0,44.8843,44.8934,44.8478,44.8843,110577.0
2021-11-29 14:40:00,49.16,49.29,49.14,49.26,158140.0,44.8843,45.003,44.8661,44.9756,158140.0
2021-11-29 14:45:00,49.26,49.26,49.16,49.21,133327.0,44.9756,44.9756,44.8843,44.93,133327.0
2021-11-29 14:50:00,49.21,49.28,49.2,49.22,163102.0,44.93,44.9939,44.9208,44.9391,163102.0
2021-11-29 14:55:00,49.22,49.24,49.17,49.23,181910.0,44.9391,44.9574,44.8934,44.9482,181910.0
2021-11-29 15:00:00,49.23,49.27,49.18,49.27,287843.0,44.9482,44.9847,44.9026,44.9847,287843.0
2021-11-29 15:05:00,49.27,49.34,49.25,49.34,205526.0,44.9847,45.0487,44.9665,45.0487,205526.0
2021-11-29 15:10:00,49.33,49.41,49.3,49.37,194511.0,45.0395,45.1126,45.0121,45.076,194511.0
2021-11-29 15:15:00,49.38,49.45,49.3,49.4,417079.0,45.0852,45.1491,45.0121,45.1034,417079.0
2021-11-29 15:20:00,49.4,49.41,49.31,49.34,356369.0,45.1034,45.1126,45.0213,45.0487,356369.0
2021-11-29 15:25:00,49.34,49.45,49.34,49.37,365446.0,45.0487,45.1491,45.0487,45.076,365446.0
2021-11-29 15:30:00,49.36,49.41,49.29,49.41,329365.0,45.0669,45.1126,45.003,45.1126,329365.0
2021-11-29 15:35:00,49.4,49.46,49.36,49.46,497721.0,45.1034,45.1582,45.0669,45.1582,497721.0
2021-11-29 15:40:00,49.45,49.46,49.3,49.36,493199.0,45.1491,45.1582,45.0121,45.0669,493199.0
2021-11-29 15:45:00,49.36,49.37,49.28,49.28,487173.0,45.0669,45.076,44.9939,44.9939,487173.0
2021-11-29 15:50:00,49.28,49.33,49.18,49.28,891545.0,44.9939,45.0395,44.9026,44.9939,891545.0
2021-11-29 15:55:00,49.28,49.3,49.09,49.12,1389528.0,44.9939,45.0121,44.8204,44.8478,1389528.0
2021-11-30 09:30:00,48.11,48.47,48.01,48.3,867549.0,43.9256,44.2543,43.8343,44.0991,867549.0
2021-11-30 09:35:00,48.31,48.41,48.05,48.2,454140.0,44.1082,44.1995,43.8709,44.0078,454140.0
2021-11-30 09:40:00,48.2,48.37,48.13,48.3,483217.0,44.0078,44.163,43.9439,44.0991,483217.0
2021-11-30 09:45:00,48.31,48.36,48.12,48.15,396828.0,44.1082,44.1539,43.9348,43.9622,396828.0
2021-11-30 09:50:00,48.14,48.19,47.99,48.17,512255.0,43.953,43.9987,43.8161,43.9804,512255.0
2021-11-30 09:55:00,48.17,48.37,48.12,48.24,454595.0,43.9804,44.163,43.9348,44.0443,454595.0
2021-11-30 10:00:00,48.22,48.42,48.14,48.36,314100.0,44.0261,44.2087,43.953,44.1539,314100.0
2021-11-30 10:05:00,48.35,48.51,48.28,48.42,213300.0,44.1448,44.2908,44.0809,44.2087,213300.0
2021-11-30 10:10:00,48.43,48.47,48.3,48.3,261768.0,44.2178,44.2543,44.0991,44.0991,261768.0
2021-11-30 10:15:00,48.3,48.46,48.28,48.29,237841.0,44.0991,44.2452,44.0809,44.09,237841.0
2021-11-30 10:20:00,48.3,48.35,48.15,48.19,273471.0,44.0991,44.1448,43.9622,43.9987,273471.0
2021-11-30 10:25:00,48.19,48.21,47.63,47.7,1124081.0,43.9987,44.0169,43.4874,43.5513,1124081.0
2021-11-30 10:30:00,47.7,47.99,47.63,47.93,866398.0,43.5513,43.8161,43.4874,43.7613,866398.0
2021-11-30 10:35:00,47.93,48.27,47.92,48.22,458766.0,43.7613,44.0717,43.7522,44.0261,458766.0
2021-11-30 10:40:00,48.22,48.35,48.17,48.24,282172.0,44.0261,44.1448,43.9804,44.0443,282172.0
2021-11-30 10:45:00,48.25,48.3,48.14,48.22,298340.0,44.0535,44.0991,43.953,44.0261,298340.0
2021-11-30 10:50:00,48.21,48.34,48.15,48.17,292996.0,44.0169,44.1356,43.9622,43.9804,292996.0
2021-11-30 10:55:00,48.17,48.2,47.97,48.03,258706.0,43.9804,44.0078,43.7978,43.8526,258706.0
2021-11-30 11:00:00,48.04,48.08,47.88,48.03,309353.0,43.8617,43.8982,43.7156,43.8526,309353.0
2021-11-30 11:05:00,48.03,48.03,47.83,47.86,345300.0,43.8526,43.8526,43.67,43.6974,345300.0
2021-11-30 11:10:00,47.86,48.01,47.78,47.99,318100.0,43.6974,43.8343,43.6243,43.8161,318100.0
2021-11-30 11:15:00,47.99,48.21,47.95,48.17,324731.0,43.8161,44.0169,43.7796,43.9804,324731.0
2021-11-30 11:20:00,48.17,48.19,47.8,47.84,248422.0,43.9804,43.9987,43.6426,43.6791,248422.0
2021-11-30 11:25:00,47.84,47.94,47.78,47.9,305307.0,43.6791,43.7704,43.6243,43.7339,305307.0
2021-11-30 11:30:00,47.9,47.96,47.72,47.76,313061.0,43.7339,43.7887,43.5696,43.6061,313061.0
2021-11-30 11:35:00,47.75,47.79,47.68,47.71,246231.0,43.5969,43.6335,43.533,43.5604,246231.0
2021-11-30 11:40:00,47.71,47.72,47.57,47.64,321612.0,43.5604,43.5696,43.4326,43.4965,321612.0
2021-11-30 11:45:00,47.64,47.65,47.45,47.48,399310.0,43.4965,43.5056,43.323,43.3504,399310.0
2021-11-30 11:50:00,47.48,47.51,47.37,47.4,292725.0,43.3504,43.3778,43.25,43.2774,292725.0
2021-11-30 11:55:00,47.4,47.81,47.38,47.61,378336.0,43.2774,43.6517,43.2591,43.4691,378336.0
2021-11-30 12:00:00,47.6,47.6,47.37,47.45,524892.0,43.46,43.46,43.25,43.323,524892.0
2021-11-30 12:05:00,47.44,47.53,47.44,47.5,217649.0,43.3139,43.3961,43.3139,43.3687,217649.0
2021-11-30 12:10:00,47.5,47.58,47.38,47.48,343900.0,43.3687,43.4417,43.2591,43.3504,343900.0
2021-11-30 12:15:00,47.47,47.6,47.43,47.55,380583.0,43.3413,43.46,43.3048,43.4143,380583.0
2021-11-30 12:20:00,47.55,47.56,47.45,47.55,217418.0,43.4143,43.4235,43.323,43.4143,217418.0
2021-11-30 12:25:00,47.55,47.57,47.51,47.53,168502.0,43.4143,43.4326,43.3778,43.3961,168502.0
2021-11-30 12:30:00,47.52,47.56,47.45,47.5,169038.0,43.387,43.4235,43.323,43.3687,169038.0
2021-11-30 12:35:00,47.5,47.53,47.45,47.47,120228.0,43.3687,43.3961,43.323,43.3413,120228.0
2021-11-30 12:40:00,47.47,47.55,47.4,47.5,201256.0,43.3413,43.4143,43.2774,43.3687,201256.0
2021-11-30 12:45:00,47.51,47.55,47.41,47.43,147671.0,43.3778,43.4143,43.2865,43.3048,147671.0
2021-11-30 12:50:00,47.43,47.5,47.37,47.38,214698.0,43.3048,43.3687,43.25,43.2591,214698.0
2021-11-30 12:55:00,47.38,47.44,47.32,47.39,192030.0,43.2591,43.3139,43.2043,43.2683,192030.0
2021-11-30 13:00:00,47.39,47.44,47.31,47.33,149773.0,43.2683,43.3139,43.1952,43.2135,149773.0
2021-11-30 13:05:00,47.34,47.44,47.33,47.37,186608.0,43.2226,43.3139,43.2135,43.25,186608.0
2021-11-30 13:10:00,47.38,47.4,47.34,47.38,142635.0,43.2591,43.2774,43.2226,43.2591,142635.0
2021-11-30 13:15:00,47.38,47.47,47.37,47.39,192773.0,43.2591,43.3413,43.25,43.2683,192773.0
2021-11-30 13:20:00,47.39,47.69,47.32,47.69,422255.0,43.2683,43.5422,43.2043,43.5422,422255.0
2021-11-30 13:25:00,47.68,47.69,47.52,47.61,466627.0,43.533,43.5422,43.387,43.4691,466627.0
2021-11-30 13:30:00,47.61,48.0,47.51,47.55,768926.0,43.4691,43.8252,43.3778,43.4143,768926.0
2021-11-30 13:35:00,47.54,47.85,47.54,47.71,305983.0,43.4052,43.6883,43.4052,43.5604,305983.0
2021-11-30 13:40:00,47.71,47.89,47.7,47.88,122206.0,43.5604,43.7248,43.5513,43.7156,122206.0
2021-11-30 13:45:00,47.87,47.89,47.78,47.82,111490.0,43.7065,43.7248,43.6243,43.6609,111490.0
2021-11-30 13:50:00,47.83,47.89,47.81,47.85,140662.0,43.67,43.7248,43.6517,43.6883,140662.0
2021-11-30 13:55:00,47.85,47.92,47.84,47.91,153409.0,43.6883,43.7522,43.6791,43.743,153409.0
2021-11-30 14:00:00,47.91,47.96,47.83,47.92,227502.0,43.743,43.7887,43.67,43.7522,227502.0
2021-11-30 14:05:00,47.91,47.94,47.83,47.93,115783.0,43.743,43.7704,43.67,43.7613,115783.0
2021-11-30 14:10:00,47.93,48.01,47.93,48.0,225782.0,43.7613,43.8343,43.7613,43.8252,225782.0
2021-11-30 14:15:00,47.99,48.01,47.91,48.01,185706.0,43.8161,43.8343,43.743,43.8343,185706.0
2021-11-30 14:20:00,48.02,48.46,47.88,47.89,611886.0,43.8435,44.2452,43.7156,43.7248,611886.0
2021-11-30 14:25:00,47.88,47.98,47.83,47.83,157840.0,43.7156,43.8069,43.67,43.67,157840.0
2021-11-30 14:30:00,47.83,47.9,47.8,47.83,167034.0,43.67,43.7339,43.6426,43.67,167034.0
2021-11-30 14:35:00,47.83,47.85,47.77,47.8,140509.0,43.67,43.6883,43.6152,43.6426,140509.0
2021-11-30 14:40:00,47.79,47.84,47.7,47.72,269327.0,43.6335,43.6791,43.5513,43.5696,269327.0
2021-11-30 14:45:00,47.72,47.76,47.65,47.68,195336.0,43.5696,43.6061,43.5056,43.533,195336.0
2021-11-30 14:50:00,47.68,47.73,47.61,47.67,241741.0,43.533,43.5787,43.4691,43.5239,241741.0
2021-11-30 14:55:00,47.68,47.74,47.64,47.73,174787.0,43.533,43.5878,43.4965,43.5787,174787.0
2021-11-30 15:00:00,47.73,47.82,47.72,47.76,214015.0,43.5787,43.6609,43.5696,43.6061,214015.0
2021-11-30 15:05:00,47.76,47.83,47.75,47.77,203117.0,43.6061,43.67,43.5969,43.6152,203117.0
2021-11-30 15:10:00,47.77,47.86,47.73,47.74,209617.0,43.6152,43.6974,43.5787,43.5878,209617.0
2021-11-30 15:15:00,47.75,47.81,47.74,47.8,246352.0,43.5969,43.6517,43.5878,43.6426,246352.0
2021-11-30 15:20:00,47.79,47.81,47.74,47.75,202717.0,43.6335,43.6517,43.5878,43.5969,202717.0
2021-11-30 15:25:00,47.75,47.8,47.66,47.66,295809.0,43.5969,43.6426,43.5148,43.5148,295809.0
2021-11-30 15:30:00,47.67,47.89,47.65,47.85,360077.0,43.5239,43.7248,43.5056,43.6883,360077.0
2021-11-30 15:35:00,47.84,47.92,47.81,47.91,374575.0,43.6791,43.7522,43.6517,43.743,374575.0
2021-11-30 15:40:00,47.91,47.97,47.87,47.95,344314.0,43.743,43.7978,43.7065,43.7796,344314.0
2021-11-30 15:45:00,47.95,48.01,47.85,47.87,513824.0,43.7796,43.8343,43.6883,43.7065,513824.0
2021-11-30 15:50:00,47.86,47.87,47.63,47.66,540268.0,43.6974,43.7065,43.4874,43.5148,540268.0
2021-11-30 15:55:00,47.66,47.78,47.61,47.77,1260850.0,43.5148,43.6243,43.4691,43.6152,1260850.0
2021-12-01 09:30:00,48.69,48.96,48.46,48.75,831788.0,44.4552,44.7017,44.2452,44.51,831788.0
2021-12-01 09:35:00,48.75,48.83,48.62,48.74,348733.0,44.51,44.583,44.3913,44.5008,348733.0
2021-12-01 09:40:00,48.73,49.02,48.62,48.89,631768.0,44.4917,44.7565,44.3913,44.6378,631768.0
2021-12-01 09:45:00,48.88,49.1,48.79,49.08,695930.0,44.6287,44.8295,44.5465,44.8113,695930.0
2021-12-01 09:50:00,49.08,49.15,48.99,49.08,334183.0,44.8113,44.8752,44.7291,44.8113,334183.0
2021-12-01 09:55:00,49.08,49.26,49.04,49.11,347368.0,44.8113,44.9756,44.7748,44.8387,347368.0
2021-12-01 10:00:00,49.11,49.17,48.99,49.04,296831.0,44.8387,44.8934,44.7291,44.7748,296831.0
2021-12-01 10:05:00,49.04,49.09,48.91,49.0,205903.0,44.7748,44.8204,44.6561,44.7382,205903.0
2021-12-01 10:10:00,49.01,49.25,49.0,49.18,326216.0,44.7474,44.9665,44.7382,44.9026,326216.0
2021-12-01 10:15:00,49.19,49.34,49.16,49.32,301133.0,44.9117,45.0487,44.8843,45.0304,301133.0
2021-12-01 10:20:00,49.33,49.44,49.23,49.39,345679.0,45.0395,45.14,44.9482,45.0943,345679.0
2021-12-01 10:25:00,49.39,49.44,49.31,49.33,286680.0,45.0943,45.14,45.0213,45.0395,286680.0
2021-12-01 10:30:00,49.33,49.34,49.08,49.09,126741.0,45.0395,45.0487,44.8113,44.8204,126741.0
2021-12-01 10:35:00,49.09,49.16,48.96,48.98,177029.0,44.8204,44.8843,44.7017,44.72,177029.0
2021-12-01 10:40:00,48.98,49.14,48.92,49.11,356130.0,44.72,44.8661,44.6652,44.8387,356130.0
2021-12-01 10:45:00,49.1,49.25,49.09,49.23,218966.0,44.8295,44.9665,44.8204,44.9482,218966.0
2021-12-01 10:50:00,49.23,49.32,49.21,49.31,211527.0,44.9482,45.0304,44.93,45.0213,211527.0
2021-12-01 10:55:00,49.31,49.45,49.29,49.33,343814.0,45.0213,45.1491,45.003,45.0395,343814.0
2021-12-01 11:00:00,49.34,49.37,49.28,49.31,148245.0,45.0487,45.076,44.9939,45.0213,148245.0
2021-12-01 11:05:00,49.31,49.38,49.27,49.34,166280.0,45.0213,45.0852,44.9847,45.0487,166280.0
2021-12-01 11:10:00,49.35,49.41,49.28,49.41,219153.0,45.0578,45.1126,44.9939,45.1126,219153.0
2021-12-01 11:15:00,49.41,49.44,49.29,49.36,297388.0,45.1126,45.14,45.003,45.0669,297388.0
2021-12-01 11:20:00,49.36,49.4,49.33,49.4,117714.0,45.0669,45.1034,45.0395,45.1034,117714.0
2021-12-01 11:25:00,49.4,49.43,49.36,49.36,260633.0,45.1034,45.1308,45.0669,45.0669,260633.0
2021-12-01 11:30:00,49.37,49.38,49.29,49.3,130412.0,45.076,45.0852,45.003,45.0121,130412.0
2021-12-01 11:35:00,49.3,49.32,49.13,49.16,134857.0,45.0121,45.0304,44.8569,44.8843,134857.0
2021-12-01 11:40:00,49.17,49.19,49.07,49.07,204463.0,44.8934,44.9117,44.8021,44.8021,204463.0
2021-12-01 11:45:00,49.08,49.09,49.0,49.04,252866.0,44.8113,44.8204,44.7382,44.7748,252866.0
2021-12-01 11:50:00,49.04,49.05,48.88,48.9,220388.0,44.7748,44.7839,44.6287,44.6469,220388.0
2021-12-01 11:55:00,48.9,48.98,48.83,48.91,216759.0,44.6469,44.72,44.583,44.6561,216759.0
2021-12-01 12:00:00,48.91,48.95,48.83,48.93,161540.0,44.6561,44.6926,44.583,44.6743,161540.0
2021-12-01 12:05:00,48.93,48.98,48.89,48.95,119711.0,44.6743,44.72,44.6378,44.6926,119711.0
2021-12-01 12:10:00,48.94,49.23,48.93,49.19,336547.0,44.6834,44.9482,44.6743,44.9117,336547.0
2021-12-01 12:15:00,49.2,49.34,49.18,49.28,140016.0,44.9208,45.0487,44.9026,44.9939,140016.0
2021-12-01 12:20:00,49.28,49.33,49.16,49.17,137682.0,44.9939,45.0395,44.8843,44.8934,137682.0
2021-12-01 12:25:00,49.18,49.21,49.11,49.13,132456.0,44.9026,44.93,44.8387,44.8569,132456.0
2021-12-01 12:30:00,49.13,49.19,49.02,49.09,160437.0,44.8569,44.9117,44.7565,44.8204,160437.0
2021-12-01 12:35:00,49.09,49.09,48.93,49.03,107974.0,44.8204,44.8204,44.6743,44.7656,107974.0
2021-12-01 12:40:00,49.03,49.07,48.97,48.97,140835.0,44.7656,44.8021,44.7108,44.7108,140835.0
2021-12-01 12:45:00,48.97,49.0,48.89,48.91,109225.0,44.7108,44.7382,44.6378,44.6561,109225.0
2021-12-01 12:50:00,48.91,48.91,48.77,48.78,151488.0,44.6561,44.6561,44.5282,44.5374,151488.0
2021-12-01 12:55:00,48.79,48.85,48.76,48.8,298718.0,44.5465,44.6013,44.5191,44.5556,298718.0
2021-12-01 13:00:00,48.81,48.88,48.77,48.85,197499.0,44.5648,44.6287,44.5282,44.6013,197499.0
2021-12-01 13:05:00,48.86,48.87,48.64,48.68,348452.0,44.6104,44.6195,44.4095,44.4461,348452.0
2021-12-01 13:10:00,48.68,48.71,48.61,48.7,204159.0,44.4461,44.4735,44.3822,44.4643,204159.0
2021-12-01 13:15:00,48.7,48.71,48.56,48.56,190310.0,44.4643,44.4735,44.3365,44.3365,190310.0
2021-12-01 13:20:00,48.57,48.7,48.57,48.59,268506.0,44.3456,44.4643,44.3456,44.3639,268506.0
2021-12-01 13:25:00,48.59,48.66,48.5,48.51,443878.0,44.3639,44.4278,44.2817,44.2908,443878.0
2021-12-01 13:30:00,48.52,48.58,48.43,48.5,446290.0,44.3,44.3548,44.2178,44.2817,446290.0
2021-12-01 13:35:00,48.5,48.52,48.41,48.41,308243.0,44.2817,44.3,44.1995,44.1995,308243.0
2021-12-01 13:40:00,48.42,48.44,48.25,48.32,311042.0,44.2087,44.2269,44.0535,44.1174,311042.0
2021-12-01 13:45:00,48.32,48.32,48.13,48.16,254509.0,44.1174,44.1174,43.9439,43.9713,254509.0
2021-12-01 13:50:00,48.17,48.29,48.14,48.23,281309.0,43.9804,44.09,43.953,44.0352,281309.0
2021-12-01 13:55:00,48.23,48.34,48.21,48.28,295990.0,44.0352,44.1356,44.0169,44.0809,295990.0
2021-12-01 14:00:00,48.28,48.39,48.2,48.29,272793.0,44.0809,44.1813,44.0078,44.09,272793.0
2021-12-01 14:05:00,48.3,48.34,48.2,48.22,245202.0,44.0991,44.1356,44.0078,44.0261,245202.0
2021-12-01 14:10:00,48.22,48.23,48.1,48.18,240175.0,44.0261,44.0352,43.9165,43.9895,240175.0
2021-12-01 14:15:00,48.19,48.25,48.04,48.07,267862.0,43.9987,44.0535,43.8617,43.8891,267862.0
2021-12-01 14:20:00,48.07,48.27,48.07,48.22,155984.0,43.8891,44.0717,43.8891,44.0261,155984.0
2021-12-01 14:25:00,48.23,48.31,48.16,48.26,219162.0,44.0352,44.1082,43.9713,44.0626,219162.0
2021-12-01 14:30:00,48.26,48.38,48.25,48.27,239298.0,44.0626,44.1722,44.0535,44.0717,239298.0
2021-12-01 14:35:00,48.27,48.31,48.15,48.29,163872.0,44.0717,44.1082,43.9622,44.09,163872.0
2021-12-01 14:40:00,48.28,48.28,48.14,48.2,127019.0,44.0809,44.0809,43.953,44.0078,127019.0
2021-12-01 14:45:00,48.2,48.28,48.14,48.25,131543.0,44.0078,44.0809,43.953,44.0535,131543.0
2021-12-01 14:50:00,48.25,48.31,48.17,48.19,236445.0,44.0535,44.1082,43.9804,43.9987,236445.0
2021-12-01 14:55:00,48.19,48.28,48.11,48.13,173858.0,43.9987,44.0809,43.9256,43.9439,173858.0
2021-12-01 15:00:00,48.13,48.2,48.04,48.05,209626.0,43.9439,44.0078,43.8617,43.8709,209626.0
2021-12-01 15:05:00,48.05,48.15,48.02,48.08,191278.0,43.8709,43.9622,43.8435,43.8982,191278.0
2021-12-01 15:10:00,48.08,48.09,48.02,48.07,228492.0,43.8982,43.9074,43.8435,43.8891,228492.0
2021-12-01 15:15:00,48.07,48.07,47.83,47.85,440035.0,43.8891,43.8891,43.67,43.6883,440035.0
2021-12-01 15:20:00,47.84,47.86,47.7,47.71,406252.0,43.6791,43.6974,43.5513,43.5604,406252.0
2021-12-01 15:25:00,47.71,47.74,47.6,47.63,357118.0,43.5604,43.5878,43.46,43.4874,357118.0
2021-12-01 15:30:00,47.62,47.71,47.52,47.61,647363.0,43.4783,43.5604,43.387,43.4691,647363.0
2021-12-01 15:35:00,47.61,47.72,47.55,47.7,669548.0,43.4691,43.5696,43.4143,43.5513,669548.0
2021-12-01 15:40:00,47.7,47.78,47.62,47.75,653182.0,43.5513,43.6243,43.4783,43.5969,653182.0
2021-12-01 15:45:00,47.75,47.76,47.46,47.49,625929.0,43.5969,43.6061,43.3322,43.3596,625929.0
2021-12-01 15:50:00,47.49,47.52,47.36,47.38,911057.0,43.3596,43.387,43.2409,43.2591,911057.0
2021-12-01 15:55:00,47.39,47.39,47.18,47.2,1886157.0,43.2683,43.2683,43.0765,43.0948,1886157.0
2021-12-02 09:30:00,47.73,48.0,47.54,47.57,694750.0,43.5787,43.8252,43.4052,43.4326,694750.0
2021-12-02 09:35:00,47.58,47.94,47.51,47.87,449067.0,43.4417,43.7704,43.3778,43.7065,449067.0
2021-12-02 09:40:00,47.88,47.98,47.73,47.97,363357.0,43.7156,43.8069,43.5787,43.7978,363357.0
2021-12-02 09:45:00,47.98,48.08,47.84,48.06,493754.0,43.8069,43.8982,43.6791,43.88,493754.0
2021-12-02 09:50:00,48.07,48.2,48.04,48.2,347956.0,43.8891,44.0078,43.8617,44.0078,347956.0
2021-12-02 09:55:00,48.19,48.3,48.11,48.3,301188.0,43.9987,44.0991,43.9256,44.0991,301188.0
2021-12-02 10:00:00,48.31,48.55,48.18,48.46,537253.0,44.1082,44.3274,43.9895,44.2452,537253.0
2021-12-02 10:05:00,48.46,48.47,48.28,48.3,336852.0,44.2452,44.2543,44.0809,44.0991,336852.0
2021-12-02 10:10:00,48.3,48.47,48.22,48.43,288014.0,44.0991,44.2543,44.0261,44.2178,288014.0
2021-12-02 10:15:00,48.44,48.49,48.24,48.29,230750.0,44.2269,44.2726,44.0443,44.09,230750.0
2021-12-02 10:20:00,48.27,48.53,48.23,48.48,425034.0,44.0717,44.3091,44.0352,44.2635,425034.0
2021-12-02 10:25:00,48.48,48.61,48.33,48.51,337440.0,44.2635,44.3822,44.1265,44.2908,337440.0
2021-12-02 10:30:00,48.5,48.54,48.33,48.34,200636.0,44.2817,44.3182,44.1265,44.1356,200636.0
2021-12-02 10:35:00,48.33,48.42,48.14,48.19,191001.0,44.1265,44.2087,43.953,43.9987,191001.0
2021-12-02 10:40:00,48.19,48.26,48.1,48.1,250878.0,43.9987,44.0626,43.9165,43.9165,250878.0
2021-12-02 10:45:00,48.11,48.33,48.1,48.33,240537.0,43.9256,44.1265,43.9165,44.1265,240537.0
2021-12-02 10:50:00,48.35,48.42,48.29,48.38,228004.0,44.1448,44.2087,44.09,44.1722,228004.0
2021-12-02 10:55:00,48.38,48.55,48.31,48.55,320529.0,44.1722,44.3274,44.1082,44.3274,320529.0
2021-12-02 11:00:00,48.56,48.63,48.44,48.48,331949.0,44.3365,44.4004,44.2269,44.2635,331949.0
2021-12-02 11:05:00,48.48,48.63,48.41,48.61,136522.0,44.2635,44.4004,44.1995,44.3822,136522.0
2021-12-02 11:10:00,48.6,48.65,48.56,48.58,241263.0,44.373,44.4187,44.3365,44.3548,241263.0
2021-12-02 11:15:00,48.58,48.7,48.55,48.66,245688.0,44.3548,44.4643,44.3274,44.4278,245688.0
2021-12-02 11:20:00,48.66,48.76,48.66,48.74,410317.0,44.4278,44.5191,44.4278,44.5008,410317.0
2021-12-02 11:25:00,48.74,48.88,48.72,48.82,223211.0,44.5008,44.6287,44.4826,44.5739,223211.0
2021-12-02 11:30:00,48.82,48.85,48.52,48.62,326875.0,44.5739,44.6013,44.3,44.3913,326875.0
2021-12-02 11:35:00,48.61,48.73,48.56,48.64,251933.0,44.3822,44.4917,44.3365,44.4095,251933.0
2021-12-02 11:40:00,48.64,48.89,48.63,48.84,227631.0,44.4095,44.6378,44.4004,44.5921,227631.0
2021-12-02 11:45:00,48.83,48.96,48.75,48.93,149315.0,44.583,44.7017,44.51,44.6743,149315.0
2021-12-02 11:50:00,48.92,48.99,48.89,48.98,153239.0,44.6652,44.7291,44.6378,44.72,153239.0
2021-12-02 11:55:00,48.98,49.03,48.87,48.98,168200.0,44.72,44.7656,44.6195,44.72,168200.0
2021-12-02 12:00:00,48.99,49.06,48.92,49.02,146606.0,44.7291,44.793,44.6652,44.7565,146606.0
2021-12-02 12:05:00,49.02,49.13,48.97,49.11,249027.0,44.7565,44.8569,44.7108,44.8387,249027.0
2021-12-02 12:10:00,49.11,49.22,49.09,49.22,257602.0,44.8387,44.9391,44.8204,44.9391,257602.0
2021-12-02 12:15:00,49.21,49.21,49.06,49.08,186790.0,44.93,44.93,44.793,44.8113,186790.0
2021-12-02 12:20:00,49.08,49.18,49.07,49.17,194401.0,44.8113,44.9026,44.8021,44.8934,194401.0
2021-12-02 12:25:00,49.17,49.26,49.15,49.23,267273.0,44.8934,44.9756,44.8752,44.9482,267273.0
2021-12-02 12:30:00,49.23,49.23,49.14,49.16,141287.0,44.9482,44.9482,44.8661,44.8843,141287.0
2021-12-02 12:35:00,49.16,49.25,49.13,49.19,177265.0,44.8843,44.9665,44.8569,44.9117,177265.0
2021-12-02 12:40:00,49.19,49.28,49.16,49.2,232623.0,44.9117,44.9939,44.8843,44.9208,232623.0
2021-12-02 12:45:00,49.2,49.3,49.18,49.29,166020.0,44.9208,45.0121,44.9026,45.003,166020.0
2021-12-02 12:50:00,49.29,49.29,49.21,49.24,205695.0,45.003,45.003,44.93,44.9574,205695.0
2021-12-02 12:55:00,49.24,49.31,49.21,49.26,215347.0,44.9574,45.0213,44.93,44.9756,215347.0
2021-12-02 13:00:00,49.27,49.28,49.07,49.09,297835.0,44.9847,44.9939,44.8021,44.8204,297835.0
2021-12-02 13:05:00,49.1,49.18,49.05,49.14,168640.0,44.8295,44.9026,44.7839,44.8661,168640.0
2021-12-02 13:10:00,49.13,49.15,49.07,49.1,301014.0,44.8569,44.8752,44.8021,44.8295,301014.0
2021-12-02 13:15:00,49.11,49.17,49.02,49.03,272132.0,44.8387,44.8934,44.7565,44.7656,272132.0
2021-12-02 13:20:00,49.04,49.07,48.79,48.92,477425.0,44.7748,44.8021,44.5465,44.6652,477425.0
2021-12-02 13:25:00,48.91,49.02,48.91,49.01,161789.0,44.6561,44.7565,44.6561,44.7474,161789.0
2021-12-02 13:30:00,49.01,49.1,48.95,49.1,287582.0,44.7474,44.8295,44.6926,44.8295,287582.0
2021-12-02 13:35:00,49.1,49.11,49.0,49.09,194927.0,44.8295,44.8387,44.7382,44.8204,194927.0
2021-12-02 13:40:00,49.09,49.11,49.03,49.06,123227.0,44.8204,44.8387,44.7656,44.793,123227.0
2021-12-02 13:45:00,49.07,49.08,48.96,49.08,128864.0,44.8021,44.8113,44.7017,44.8113,128864.0
2021-12-02 13:50:00,49.07,49.16,49.0,49.14,156778.0,44.8021,44.8843,44.7382,44.8661,156778.0
2021-12-02 13:55:00,49.15,49.26,49.14,49.23,163379.0,44.8752,44.9756,44.8661,44.9482,163379.0
2021-12-02 14:00:00,49.23,49.33,49.22,49.29,210876.0,44.9482,45.0395,44.9391,45.003,210876.0
2021-12-02 14:05:00,49.29,49.4,49.27,49.31,186075.0,45.003,45.1034,44.9847,45.0213,186075.0
2021-12-02 14:10:00,49.32,49.33,49.22,49.22,148757.0,45.0304,45.0395,44.9391,44.9391,148757.0
2021-12-02 14:15:00,49.23,49.37,49.18,49.36,229728.0,44.9482,45.076,44.9026,45.0669,229728.0
2021-12-02 14:20:00,49.37,49.37,49.2,49.22,184496.0,45.076,45.076,44.9208,44.9391,184496.0
2021-12-02 14:25:00,49.22,49.29,49.15,49.27,146547.0,44.9391,45.003,44.8752,44.9847,146547.0
2021-12-02 14:30:00,49.26,49.26,49.17,49.2,192356.0,44.9756,44.9756,44.8934,44.9208,192356.0
2021-12-02 14:35:00,49.21,49.25,49.14,49.2,177761.0,44.93,44.9665,44.8661,44.9208,177761.0
2021-12-02 14:40:00,49.2,49.24,49.17,49.21,172097.0,44.9208,44.9574,44.8934,44.93,172097.0
2021-12-02 14:45:00,49.2,49.25,49.1,49.11,165651.0,44.9208,44.9665,44.8295,44.8387,165651.0
2021-12-02 14:50:00,49.11,49.16,49.05,49.07,277710.0,44.8387,44.8843,44.7839,44.8021,277710.0
2021-12-02 14:55:00,49.06,49.09,48.93,48.95,253124.0,44.793,44.8204,44.6743,44.6926,253124.0
2021-12-02 15:00:00,48.95,49.05,48.95,49.02,223395.0,44.6926,44.7839,44.6926,44.7565,223395.0
2021-12-02 15:05:00,49.02,49.09,48.97,49.03,160304.0,44.7565,44.8204,44.7108,44.7656,160304.0
2021-12-02 15:10:00,49.03,49.03,48.87,48.97,236058.0,44.7656,44.7656,44.6195,44.7108,236058.0
2021-12-02 15:15:00,48.97,49.03,48.95,49.01,226462.0,44.7108,44.7656,44.6926,44.7474,226462.0
2021-12-02 15:20:00,49.02,49.05,48.94,49.05,234398.0,44.7565,44.7839,44.6834,44.7839,234398.0
2021-12-02 15:25:00,49.05,49.13,49.02,49.08,278317.0,44.7839,44.8569,44.7565,44.8113,278317.0
2021-12-02 15:30:00,49.07,49.16,49.05,49.14,312088.0,44.8021,44.8843,44.7839,44.8661,312088.0
2021-12-02 15:35:00,49.13,49.18,49.08,49.11,243148.0,44.8569,44.9026,44.8113,44.8387,243148.0
2021-12-02 15:40:00,49.1,49.16,49.03,49.04,421963.0,44.8295,44.8843,44.7656,44.7748,421963.0
2021-12-02 15:45:00,49.04,49.09,48.89,48.95,922227.0,44.7748,44.8204,44.6378,44.6926,922227.0
2021-12-02 15:50:00,48.94,48.96,48.73,48.82,1085569.0,44.6834,44.7017,44.4917,44.5739,1085569.0
2021-12-02 15:55:00,48.81,48.94,48.74,48.93,1401347.0,44.5648,44.6834,44.5008,44.6743,1401347.0
2021-12-03 09:30:00,49.26,49.26,48.97,49.14,271176.0,44.9756,44.9756,44.7108,44.8661,271176.0
2021-12-03 09:35:00,49.14,49.21,48.73,48.74,378785.0,44.8661,44.93,44.4917,44.5008,378785.0
2021-12-03 09:40:00,48.73,48.83,48.51,48.65,430600.0,44.4917,44.583,44.2908,44.4187,430600.0
2021-12-03 09:45:00,48.64,48.85,48.64,48.72,261768.0,44.4095,44.6013,44.4095,44.4826,261768.0
2021-12-03 09:50:00,48.72,48.76,48.35,48.39,292500.0,44.4826,44.5191,44.1448,44.1813,292500.0
2021-12-03 09:55:00,48.4,48.58,48.37,48.45,176559.0,44.1904,44.3548,44.163,44.2361,176559.0
2021-12-03 10:00:00,48.44,48.57,48.35,48.44,279184.0,44.2269,44.3456,44.1448,44.2269,279184.0
2021-12-03 10:05:00,48.45,48.58,48.42,48.45,234902.0,44.2361,44.3548,44.2087,44.2361,234902.0
2021-12-03 10:10:00,48.44,48.52,48.35,48.39,310124.0,44.2269,44.3,44.1448,44.1813,310124.0
2021-12-03 10:15:00,48.39,48.75,48.39,48.66,186978.0,44.1813,44.51,44.1813,44.4278,186978.0
2021-12-03 10:20:00,48.67,48.74,48.59,48.68,264874.0,44.4369,44.5008,44.3639,44.4461,264874.0
2021-12-03 10:25:00,48.68,48.7,48.54,48.62,267239.0,44.4461,44.4643,44.3182,44.3913,267239.0
2021-12-03 10:30:00,48.6,48.61,48.29,48.32,314821.0,44.373,44.3822,44.09,44.1174,314821.0
2021-12-03 10:35:00,48.32,48.36,48.26,48.29,225210.0,44.1174,44.1539,44.0626,44.09,225210.0
2021-12-03 10:40:00,48.29,48.3,48.06,48.08,218427.0,44.09,44.0991,43.88,43.8982,218427.0
2021-12-03 10:45:00,48.09,48.13,48.01,48.07,216902.0,43.9074,43.9439,43.8343,43.8891,216902.0
2021-12-03 10:50:00,48.06,48.11,47.95,48.07,268606.0,43.88,43.9256,43.7796,43.8891,268606.0
2021-12-03 10:55:00,48.06,48.09,47.98,48.01,222309.0,43.88,43.9074,43.8069,43.8343,222309.0
2021-12-03 11:00:00,48.01,48.14,47.98,48.13,241636.0,43.8343,43.953,43.8069,43.9439,241636.0
2021-12-03 11:05:00,48.12,48.12,47.94,47.99,226727.0,43.9348,43.9348,43.7704,43.8161,226727.0
2021-12-03 11:10:00,47.99,48.15,47.96,48.05,298502.0,43.8161,43.9622,43.7887,43.8709,298502.0
2021-12-03 11:15:00,48.05,48.08,47.95,47.95,207296.0,43.8709,43.8982,43.7796,43.7796,207296.0
2021-12-03 11:20:00,47.95,48.18,47.92,48.06,175731.0,43.7796,43.9895,43.7522,43.88,175731.0
2021-12-03 11:25:00,48.07,48.09,47.97,48.07,239277.0,43.8891,43.9074,43.7978,43.8891,239277.0
2021-12-03 11:30:00,48.07,48.21,48.04,48.18,448107.0,43.8891,44.0169,43.8617,43.9895,448107.0
2021-12-03 11:35:00,48.18,48.32,48.16,48.28,408026.0,43.9895,44.1174,43.9713,44.0809,408026.0
2021-12-03 11:40:00,48.28,48.29,48.12,48.13,236659.0,44.0809,44.09,43.9348,43.9439,236659.0
2021-12-03 11:45:00,48.13,48.25,48.09,48.23,203570.0,43.9439,44.0535,43.9074,44.0352,203570.0
2021-12-03 11:50:00,48.23,48.23,47.99,48.0,189790.0,44.0352,44.0352,43.8161,43.8252,189790.0
2021-12-03 11:55:00,47.99,48.03,47.95,47.97,187219.0,43.8161,43.8526,43.7796,43.7978,187219.0
2021-12-03 12:00:00,47.97,48.1,47.95,48.08,184088.0,43.7978,43.9165,43.7796,43.8982,184088.0
2021-12-03 12:05:00,48.07,48.13,48.02,48.1,188815.0,43.8891,43.9439,43.8435,43.9165,188815.0
2021-12-03 12:10:00,48.1,48.23,48.1,48.15,200230.0,43.9165,44.0352,43.9165,43.9622,200230.0
2021-12-03 12:15:00,48.15,48.27,48.14,48.23,250498.0,43.9622,44.0717,43.953,44.0352,250498.0
2021-12-03 12:20:00,48.23,48.28,48.2,48.22,212203.0,44.0352,44.0809,44.0078,44.0261,212203.0
2021-12-03 12:25:00,48.22,48.28,48.17,48.22,150868.0,44.0261,44.0809,43.9804,44.0261,150868.0
2021-12-03 12:30:00,48.21,48.21,48.0,48.06,156265.0,44.0169,44.0169,43.8252,43.88,156265.0
2021-12-03 12:35:00,48.06,48.24,48.05,48.23,201586.0,43.88,44.0443,43.8709,44.0352,201586.0
2021-12-03 12:40:00,48.23,48.25,48.15,48.17,238530.0,44.0352,44.0535,43.9622,43.9804,238530.0
2021-12-03 12:45:00,48.17,48.19,48.07,48.15,163276.0,43.9804,43.9987,43.8891,43.9622,163276.0
2021-12-03 12:50:00,48.14,48.19,48.06,48.08,197964.0,43.953,43.9987,43.88,43.8982,197964.0
2021-12-03 12:55:00,48.07,48.08,47.95,48.01,136652.0,43.8891,43.8982,43.7796,43.8343,136652.0
2021-12-03 13:00:00,48.0,48.0,47.91,47.98,150524.0,43.8252,43.8252,43.743,43.8069,150524.0
2021-12-03 13:05:00,47.97,48.08,47.96,48.03,209042.0,43.7978,43.8982,43.7887,43.8526,209042.0
2021-12-03 13:10:00,48.03,48.07,47.96,48.01,221088.0,43.8526,43.8891,43.7887,43.8343,221088.0
2021-12-03 13:15:00,48.01,48.07,47.97,48.04,135539.0,43.8343,43.8891,43.7978,43.8617,135539.0
2021-12-03 13:20:00,48.04,48.07,48.0,48.04,116211.0,43.8617,43.8891,43.8252,43.8617,116211.0
2021-12-03 13:25:00,48.04,48.04,47.9,47.91,118616.0,43.8617,43.8617,43.7339,43.743,118616.0
2021-12-03 13:30:00,47.9,47.94,47.86,47.87,194982.0,43.7339,43.7704,43.6974,43.7065,194982.0
2021-12-03 13:35:00,47.87,47.88,47.78,47.79,168906.0,43.7065,43.7156,43.6243,43.6335,168906.0
2021-12-03 13:40:00,47.8,47.91,47.77,47.9,238501.0,43.6426,43.743,43.6152,43.7339,238501.0
2021-12-03 13:45:00,47.89,47.95,47.73,47.81,255551.0,43.7248,43.7796,43.5787,43.6517,255551.0
2021-12-03 13:50:00,47.81,47.91,47.79,47.8,212996.0,43.6517,43.743,43.6335,43.6426,212996.0
2021-12-03 13:55:00,47.8,47.84,47.74,47.76,174489.0,43.6426,43.6791,43.5878,43.6061,174489.0
2021-12-03 14:00:00,47.77,47.88,47.74,47.85,208672.0,43.6152,43.7156,43.5878,43.6883,208672.0
2021-12-03 14:05:00,47.85,47.87,47.75,47.8,159120.0,43.6883,43.7065,43.5969,43.6426,159120.0
2021-12-03 14:10:00,47.79,47.86,47.75,47.83,166433.0,43.6335,43.6974,43.5969,43.67,166433.0
2021-12-03 14:15:00,47.83,47.84,47.71,47.74,150523.0,43.67,43.6791,43.5604,43.5878,150523.0
2021-12-03 14:20:00,47.75,47.81,47.67,47.79,221671.0,43.5969,43.6517,43.5239,43.6335,221671.0
2021-12-03 14:25:00,47.79,47.8,47.74,47.78,149450.0,43.6335,43.6426,43.5878,43.6243,149450.0
2021-12-03 14:30:00,47.78,47.81,47.68,47.73,176416.0,43.6243,43.6517,43.533,43.5787,176416.0
2021-12-03 14:35:00,47.74,47.75,47.55,47.59,199004.0,43.5878,43.5969,43.4143,43.4509,199004.0
2021-12-03 14:40:00,47.59,47.71,47.56,47.67,204937.0,43.4509,43.5604,43.4235,43.5239,204937.0
2021-12-03 14:45:00,47.67,47.7,47.56,47.57,181068.0,43.5239,43.5513,43.4235,43.4326,181068.0
2021-12-03 14:50:00,47.56,47.6,47.52,47.53,209934.0,43.4235,43.46,43.387,43.3961,209934.0
2021-12-03 14:55:00,47.53,47.68,47.52,47.55,249193.0,43.3961,43.533,43.387,43.4143,249193.0
2021-12-03 15:00:00,47.55,47.61,47.47,47.58,266301.0,43.4143,43.4691,43.3413,43.4417,266301.0
2021-12-03 15:05:00,47.58,47.71,47.46,47.48,283530.0,43.4417,43.5604,43.3322,43.3504,283530.0
2021-12-03 15:10:00,47.49,47.57,47.45,47.57,253389.0,43.3596,43.4326,43.323,43.4326,253389.0
2021-12-03 15:15:00,47.56,47.6,47.47,47.53,310488.0,43.4235,43.46,43.3413,43.3961,310488.0
2021-12-03 15:20:00,47.53,47.72,47.52,47.71,319174.0,43.3961,43.5696,43.387,43.5604,319174.0
2021-12-03 15:25:00,47.71,47.85,47.7,47.74,248793.0,43.5604,43.6883,43.5513,43.5878,248793.0
2021-12-03 15:30:00,47.74,47.93,47.72,47.91,466535.0,43.5878,43.7613,43.5696,43.743,466535.0
2021-12-03 15:35:00,47.9,47.92,47.71,47.75,354206.0,43.7339,43.7522,43.5604,43.5969,354206.0
2021-12-03 15:40:00,47.75,47.8,47.45,47.46,901520.0,43.5969,43.6426,43.323,43.3322,901520.0
2021-12-03 15:45:00,47.46,47.53,47.37,47.48,553241.0,43.3322,43.3961,43.25,43.3504,553241.0
2021-12-03 15:50:00,47.48,47.68,47.37,47.59,1370082.0,43.3504,43.533,43.25,43.4509,1370082.0
2021-12-03 15:55:00,47.59,47.79,47.57,47.76,1213387.0,43.4509,43.6335,43.4326,43.6061,1213387.0
2021-12-06 09:30:00,48.98,49.32,48.82,49.29,1066749.0,44.72,45.0304,44.5739,45.003,1066749.0
2021-12-06 09:35:00,49.29,49.29,48.81,48.82,703542.0,45.003,45.003,44.5648,44.5739,703542.0
2021-12-06 09:40:00,48.81,49.38,48.74,49.28,586411.0,44.5648,45.0852,44.5008,44.9939,586411.0
2021-12-06 09:45:00,49.28,49.44,49.13,49.25,769435.0,44.9939,45.14,44.8569,44.9665,769435.0
2021-12-06 09:50:00,49.24,49.35,49.11,49.15,325361.0,44.9574,45.0578,44.8387,44.8752,325361.0
2021-12-06 09:55:00,49.16,49.48,49.04,49.44,310155.0,44.8843,45.1765,44.7748,45.14,310155.0
2021-12-06 10:00:00,49.44,49.48,49.19,49.28,278341.0,45.14,45.1765,44.9117,44.9939,278341.0
2021-12-06 10:05:00,49.29,49.4,49.15,49.37,303022.0,45.003,45.1034,44.8752,45.076,303022.0
2021-12-06 10:10:00,49.36,49.52,49.33,49.48,365650.0,45.0669,45.213,45.0395,45.1765,365650.0
2021-12-06 10:15:00,49.48,49.52,49.37,49.42,216178.0,45.1765,45.213,45.076,45.1217,216178.0
2021-12-06 10:20:00,49.42,49.47,49.34,49.41,304619.0,45.1217,45.1674,45.0487,45.1126,304619.0
2021-12-06 10:25:00,49.41,49.51,49.41,49.46,264740.0,45.1126,45.2039,45.1126,45.1582,264740.0
2021-12-06 10:30:00,49.46,49.68,49.37,49.66,356549.0,45.1582,45.3591,45.076,45.3408,356549.0
2021-12-06 10:35:00,49.65,49.65,49.51,49.54,229662.0,45.3317,45.3317,45.2039,45.2313,229662.0
2021-12-06 10:40:00,49.54,49.67,49.49,49.66,204786.0,45.2313,45.35,45.1856,45.3408,204786.0
2021-12-06 10:45:00,49.66,49.69,49.51,49.67,238214.0,45.3408,45.3682,45.2039,45.35,238214.0
2021-12-06 10:50:00,49.66,49.72,49.58,49.72,247451.0,45.3408,45.3956,45.2678,45.3956,247451.0
2021-12-06 10:55:00,49.73,49.83,49.67,49.77,310509.0,45.4047,45.496,45.35,45.4413,310509.0
2021-12-06 11:00:00,49.77,49.78,49.68,49.7,206951.0,45.4413,45.4504,45.3591,45.3773,206951.0
2021-12-06 11:05:00,49.71,49.72,49.61,49.63,139989.0,45.3865,45.3956,45.2952,45.3134,139989.0
2021-12-06 11:10:00,49.63,49.69,49.55,49.61,158528.0,45.3134,45.3682,45.2404,45.2952,158528.0
2021-12-06 11:15:00,49.62,49.83,49.59,49.83,195981.0,45.3043,45.496,45.2769,45.496,195981.0
2021-12-06 11:20:00,49.82,49.9,49.78,49.79,237952.0,45.4869,45.56,45.4504,45.4595,237952.0
2021-12-06 11:25:00,49.79,49.82,49.72,49.76,118891.0,45.4595,45.4869,45.3956,45.4321,118891.0
2021-12-06 11:30:00,49.76,49.82,49.66,49.67,171993.0,45.4321,45.4869,45.3408,45.35,171993.0
2021-12-06 11:35:00,49.67,49.75,49.64,49.65,139038.0,45.35,45.423,45.3226,45.3317,139038.0
2021-12-06 11:40:00,49.65,49.72,49.6,49.72,291993.0,45.3317,45.3956,45.286,45.3956,291993.0
2021-12-06 11:45:00,49.72,49.72,49.44,49.48,255240.0,45.3956,45.3956,45.14,45.1765,255240.0
2021-12-06 11:50:00,49.48,49.54,49.45,49.52,230620.0,45.1765,45.2313,45.1491,45.213,230620.0
2021-12-06 11:55:00,49.52,49.52,49.4,49.41,246313.0,45.213,45.213,45.1034,45.1126,246313.0
2021-12-06 12:00:00,49.43,49.51,49.4,49.46,223600.0,45.1308,45.2039,45.1034,45.1582,223600.0
2021-12-06 12:05:00,49.46,49.48,49.39,49.48,223260.0,45.1582,45.1765,45.0943,45.1765,223260.0
2021-12-06 12:10:00,49.48,49.52,49.4,49.41,250376.0,45.1765,45.213,45.1034,45.1126,250376.0
2021-12-06 12:15:00,49.41,49.5,49.36,49.43,353832.0,45.1126,45.1947,45.0669,45.1308,353832.0
2021-12-06 12:20:00,49.42,49.47,49.37,49.41,288484.0,45.1217,45.1674,45.076,45.1126,288484.0
2021-12-06 12:25:00,49.41,49.48,49.4,49.41,233655.0,45.1126,45.1765,45.1034,45.1126,233655.0
2021-12-06 12:30:00,49.4,49.43,49.33,49.38,204105.0,45.1034,45.1308,45.0395,45.0852,204105.0
2021-12-06 12:35:00,49.38,49.38,49.26,49.3,247020.0,45.0852,45.0852,44.9756,45.0121,247020.0
2021-12-06 12:40:00,49.3,49.35,49.24,49.32,172629.0,45.0121,45.0578,44.9574,45.0304,172629.0
2021-12-06 12:45:00,49.32,49.37,49.29,49.36,167449.0,45.0304,45.076,45.003,45.0669,167449.0
2021-12-06 12:50:00,49.36,49.36,49.23,49.26,175656.0,45.0669,45.0669,44.9482,44.9756,175656.0
2021-12-06 12:55:00,49.26,49.29,49.22,49.25,217293.0,44.9756,45.003,44.9391,44.9665,217293.0
2021-12-06 13:00:00,49.26,49.35,49.21,49.33,253042.0,44.9756,45.0578,44.93,45.0395,253042.0
2021-12-06 13:05:00,49.34,49.37,49.29,49.34,257399.0,45.0487,45.076,45.003,45.0487,257399.0
2021-12-06 13:10:00,49.35,49.44,49.34,49.39,336623.0,45.0578,45.14,45.0487,45.0943,336623.0
2021-12-06 13:15:00,49.39,49.48,49.34,49.4,316976.0,45.0943,45.1765,45.0487,45.1034,316976.0
2021-12-06 13:20:00,49.4,49.42,49.28,49.36,192535.0,45.1034,45.1217,44.9939,45.0669,192535.0
2021-12-06 13:25:00,49.36,49.41,49.26,49.26,211945.0,45.0669,45.1126,44.9756,44.9756,211945.0
2021-12-06 13:30:00,49.27,49.34,49.22,49.3,263583.0,44.9847,45.0487,44.9391,45.0121,263583.0
2021-12-06 13:35:00,49.3,49.38,49.28,49.37,164287.0,45.0121,45.0852,44.9939,45.076,164287.0
2021-12-06 13:40:00,49.37,49.48,49.35,49.46,220787.0,45.076,45.1765,45.0578,45.1582,220787.0
2021-12-06 13:45:00,49.46,49.53,49.44,49.51,198266.0,45.1582,45.2221,45.14,45.2039,198266.0
2021-12-06 13:50:00,49.5,49.5,49.41,49.44,312242.0,45.1947,45.1947,45.1126,45.14,312242.0
2021-12-06 13:55:00,49.43,49.47,49.4,49.42,244321.0,45.1308,45.1674,45.1034,45.1217,244321.0
2021-12-06 14:00:00,49.42,49.46,49.39,49.4,213921.0,45.1217,45.1582,45.0943,45.1034,213921.0
2021-12-06 14:05:00,49.4,49.46,49.33,49.34,216430.0,45.1034,45.1582,45.0395,45.0487,216430.0
2021-12-06 14:10:00,49.35,49.41,49.34,49.36,194226.0,45.0578,45.1126,45.0487,45.0669,194226.0
2021-12-06 14:15:00,49.36,49.39,49.26,49.3,201329.0,45.0669,45.0943,44.9756,45.0121,201329.0
2021-12-06 14:20:00,49.3,49.35,49.28,49.3,216811.0,45.0121,45.0578,44.9939,45.0121,216811.0
2021-12-06 14:25:00,49.3,49.35,49.26,49.27,199253.0,45.0121,45.0578,44.9756,44.9847,199253.0
2021-12-06 14:30:00,49.27,49.34,49.2,49.22,205453.0,44.9847,45.0487,44.9208,44.9391,205453.0
2021-12-06 14:35:00,49.23,49.3,49.19,49.29,225528.0,44.9482,45.0121,44.9117,45.003,225528.0
2021-12-06 14:40:00,49.28,49.3,49.22,49.24,220716.0,44.9939,45.0121,44.9391,44.9574,220716.0
2021-12-06 14:45:00,49.24,49.26,49.13,49.19,230544.0,44.9574,44.9756,44.8569,44.9117,230544.0
2021-12-06 14:50:00,49.18,49.2,49.12,49.14,176113.0,44.9026,44.9208,44.8478,44.8661,176113.0
2021-12-06 14:55:00,49.13,49.18,49.03,49.05,254410.0,44.8569,44.9026,44.7656,44.7839,254410.0
2021-12-06 15:00:00,49.05,49.12,49.0,49.01,316503.0,44.7839,44.8478,44.7382,44.7474,316503.0
2021-12-06 15:05:00,49.01,49.1,49.0,49.09,205523.0,44.7474,44.8295,44.7382,44.8204,205523.0
2021-12-06 15:10:00,49.09,49.11,49.04,49.07,238357.0,44.8204,44.8387,44.7748,44.8021,238357.0
2021-12-06 15:15:00,49.07,49.11,49.02,49.07,328441.0,44.8021,44.8387,44.7565,44.8021,328441.0
2021-12-06 15:20:00,49.07,49.08,48.92,48.93,513393.0,44.8021,44.8113,44.6652,44.6743,513393.0
2021-12-06 15:25:00,48.91,48.98,48.88,48.97,346370.0,44.6561,44.72,44.6287,44.7108,346370.0
2021-12-06 15:30:00,48.98,49.01,48.87,48.93,432673.0,44.72,44.7474,44.6195,44.6743,432673.0
2021-12-06 15:35:00,48.93,48.94,48.87,48.94,325388.0,44.6743,44.6834,44.6195,44.6834,325388.0
2021-12-06 15:40:00,48.93,48.94,48.84,48.89,540906.0,44.6743,44.6834,44.5921,44.6378,540906.0
2021-12-06 15:45:00,48.89,48.9,48.75,48.81,542712.0,44.6378,44.6469,44.51,44.5648,542712.0
2021-12-06 15:50:00,48.8,48.86,48.73,48.84,807517.0,44.5556,44.6104,44.4917,44.5921,807517.0
2021-12-06 15:55:00,48.84,48.85,48.71,48.83,2013995.0,44.5921,44.6013,44.4735,44.583,2013995.0
2021-12-07 09:30:00,49.46,49.96,49.34,49.5,989576.0,45.1582,45.6147,45.0487,45.1947,989576.0
2021-12-07 09:35:00,49.51,49.67,49.43,49.55,518100.0,45.2039,45.35,45.1308,45.2404,518100.0
2021-12-07 09:40:00,49.55,49.87,49.46,49.77,667849.0,45.2404,45.5326,45.1582,45.4413,667849.0
2021-12-07 09:45:00,49.78,49.95,49.73,49.9,538718.0,45.4504,45.6056,45.4047,45.56,538718.0
2021-12-07 09:50:00,49.91,49.92,49.71,49.73,403282.0,45.5691,45.5782,45.3865,45.4047,403282.0
2021-12-07 09:55:00,49.74,49.88,49.72,49.84,260554.0,45.4139,45.5417,45.3956,45.5052,260554.0
2021-12-07 10:00:00,49.85,49.87,49.63,49.66,247344.0,45.5143,45.5326,45.3134,45.3408,247344.0
2021-12-07 10:05:00,49.66,49.85,49.64,49.85,256550.0,45.3408,45.5143,45.3226,45.5143,256550.0
2021-12-07 10:10:00,49.86,49.92,49.8,49.89,277403.0,45.5234,45.5782,45.4687,45.5508,277403.0
2021-12-07 10:15:00,49.9,49.98,49.88,49.94,312710.0,45.56,45.633,45.5417,45.5965,312710.0
2021-12-07 10:20:00,49.94,50.08,49.88,50.03,351555.0,45.5965,45.7243,45.5417,45.6786,351555.0
2021-12-07 10:25:00,50.03,50.16,49.98,50.03,395237.0,45.6786,45.7973,45.633,45.6786,395237.0
2021-12-07 10:30:00,50.03,50.09,49.93,49.98,264333.0,45.6786,45.7334,45.5873,45.633,264333.0
2021-12-07 10:35:00,49.98,49.99,49.88,49.99,222773.0,45.633,45.6421,45.5417,45.6421,222773.0
2021-12-07 10:40:00,49.99,50.05,49.94,50.01,253254.0,45.6421,45.6969,45.5965,45.6604,253254.0
2021-12-07 10:45:00,50.02,50.07,50.01,50.05,183557.0,45.6695,45.7152,45.6604,45.6969,183557.0
2021-12-07 10:50:00,50.05,50.1,50.01,50.03,207481.0,45.6969,45.7426,45.6604,45.6786,207481.0
2021-12-07 10:55:00,50.03,50.08,49.99,50.07,192948.0,45.6786,45.7243,45.6421,45.7152,192948.0
2021-12-07 11:00:00,50.08,50.14,50.03,50.04,316147.0,45.7243,45.7791,45.6786,45.6878,316147.0
2021-12-07 11:05:00,50.04,50.1,50.01,50.07,148433.0,45.6878,45.7426,45.6604,45.7152,148433.0
2021-12-07 11:10:00,50.08,50.09,49.92,49.94,240908.0,45.7243,45.7334,45.5782,45.5965,240908.0
2021-12-07 11:15:00,49.94,50.0,49.92,49.93,198210.0,45.5965,45.6513,45.5782,45.5873,198210.0
2021-12-07 11:20:00,49.93,49.93,49.85,49.93,134180.0,45.5873,45.5873,45.5143,45.5873,134180.0
2021-12-07 11:25:00,49.92,49.96,49.87,49.91,148897.0,45.5782,45.6147,45.5326,45.5691,148897.0
2021-12-07 11:30:00,49.91,49.92,49.78,49.84,163502.0,45.5691,45.5782,45.4504,45.5052,163502.0
2021-12-07 11:35:00,49.84,49.88,49.77,49.82,240749.0,45.5052,45.5417,45.4413,45.4869,240749.0
2021-12-07 11:40:00,49.82,49.92,49.8,49.9,158786.0,45.4869,45.5782,45.4687,45.56,158786.0
2021-12-07 11:45:00,49.9,49.91,49.81,49.85,128296.0,45.56,45.5691,45.4778,45.5143,128296.0
2021-12-07 11:50:00,49.84,49.9,49.81,49.85,201611.0,45.5052,45.56,45.4778,45.5143,201611.0
2021-12-07 11:55:00,49.85,49.91,49.84,49.88,113157.0,45.5143,45.5691,45.5052,45.5417,113157.0
2021-12-07 12:00:00,49.89,49.93,49.86,49.9,133523.0,45.5508,45.5873,45.5234,45.56,133523.0
2021-12-07 12:05:00,49.91,49.93,49.88,49.9,130476.0,45.5691,45.5873,45.5417,45.56,130476.0
2021-12-07 12:10:00,49.9,49.99,49.89,49.91,166986.0,45.56,45.6421,45.5508,45.5691,166986.0
2021-12-07 12:15:00,49.91,49.97,49.86,49.91,167192.0,45.5691,45.6239,45.5234,45.5691,167192.0
2021-12-07 12:20:00,49.91,49.97,49.9,49.95,137007.0,45.5691,45.6239,45.56,45.6056,137007.0
2021-12-07 12:25:00,49.95,49.98,49.92,49.98,139656.0,45.6056,45.633,45.5782,45.633,139656.0
2021-12-07 12:30:00,49.98,49.98,49.93,49.95,122121.0,45.633,45.633,45.5873,45.6056,122121.0
2021-12-07 12:35:00,49.96,50.02,49.95,50.01,104809.0,45.6147,45.6695,45.6056,45.6604,104809.0
2021-12-07 12:40:00,50.01,50.03,49.94,49.96,121567.0,45.6604,45.6786,45.5965,45.6147,121567.0
2021-12-07 12:45:00,49.96,50.04,49.94,49.97,110867.0,45.6147,45.6878,45.5965,45.6239,110867.0
2021-12-07 12:50:00,49.98,50.0,49.93,49.99,106483.0,45.633,45.6513,45.5873,45.6421,106483.0
2021-12-07 12:55:00,49.98,50.04,49.97,50.01,133435.0,45.633,45.6878,45.6239,45.6604,133435.0
2021-12-07 13:00:00,50.01,50.05,49.99,50.0,116351.0,45.6604,45.6969,45.6421,45.6513,116351.0
2021-12-07 13:05:00,50.0,50.01,49.85,49.88,128136.0,45.6513,45.6604,45.5143,45.5417,128136.0
2021-12-07 13:10:00,49.89,49.91,49.82,49.83,123422.0,45.5508,45.5691,45.4869,45.496,123422.0
2021-12-07 13:15:00,49.83,49.91,49.81,49.91,111898.0,45.496,45.5691,45.4778,45.5691,111898.0
2021-12-07 13:20:00,49.91,49.93,49.88,49.89,111326.0,45.5691,45.5873,45.5417,45.5508,111326.0
2021-12-07 13:25:00,49.89,49.95,49.87,49.91,161594.0,45.5508,45.6056,45.5326,45.5691,161594.0
2021-12-07 13:30:00,49.91,49.99,49.89,49.98,145535.0,45.5691,45.6421,45.5508,45.633,145535.0
2021-12-07 13:35:00,49.98,50.06,49.94,50.05,145370.0,45.633,45.706,45.5965,45.6969,145370.0
2021-12-07 13:40:00,50.05,50.12,50.03,50.04,170688.0,45.6969,45.7608,45.6786,45.6878,170688.0
2021-12-07 13:45:00,50.03,50.07,50.0,50.01,117581.0,45.6786,45.7152,45.6513,45.6604,117581.0
2021-12-07 13:50:00,50.02,50.07,50.02,50.04,108983.0,45.6695,45.7152,45.6695,45.6878,108983.0
2021-12-07 13:55:00,50.03,50.05,49.96,49.99,151404.0,45.6786,45.6969,45.6147,45.6421,151404.0
2021-12-07 14:00:00,50.0,50.1,49.99,50.09,160867.0,45.6513,45.7426,45.6421,45.7334,160867.0
2021-12-07 14:05:00,50.09,50.22,50.09,50.21,375195.0,45.7334,45.8521,45.7334,45.843,375195.0
2021-12-07 14:10:00,50.2,50.27,50.18,50.26,287720.0,45.8339,45.8978,45.8156,45.8886,287720.0
2021-12-07 14:15:00,50.26,50.26,50.18,50.2,185331.0,45.8886,45.8886,45.8156,45.8339,185331.0
2021-12-07 14:20:00,50.19,50.27,50.17,50.25,197821.0,45.8247,45.8978,45.8065,45.8795,197821.0
2021-12-07 14:25:00,50.24,50.28,50.21,50.22,157497.0,45.8704,45.9069,45.843,45.8521,157497.0
2021-12-07 14:30:00,50.22,50.29,50.21,50.26,178674.0,45.8521,45.916,45.843,45.8886,178674.0
2021-12-07 14:35:00,50.26,50.3,50.23,50.27,259623.0,45.8886,45.9252,45.8613,45.8978,259623.0
2021-12-07 14:40:00,50.27,50.34,50.26,50.34,185144.0,45.8978,45.9617,45.8886,45.9617,185144.0
2021-12-07 14:45:00,50.34,50.35,50.27,50.31,389494.0,45.9617,45.9708,45.8978,45.9343,389494.0
2021-12-07 14:50:00,50.3,50.35,50.27,50.3,208062.0,45.9252,45.9708,45.8978,45.9252,208062.0
2021-12-07 14:55:00,50.29,50.4,50.28,50.38,334716.0,45.916,46.0165,45.9069,45.9982,334716.0
2021-12-07 15:00:00,50.38,50.41,50.32,50.41,294399.0,45.9982,46.0256,45.9434,46.0256,294399.0
2021-12-07 15:05:00,50.41,50.5,50.39,50.5,326329.0,46.0256,46.1078,46.0073,46.1078,326329.0
2021-12-07 15:10:00,50.5,50.52,50.3,50.33,489920.0,46.1078,46.126,45.9252,45.9526,489920.0
2021-12-07 15:15:00,50.34,50.36,50.27,50.27,252215.0,45.9617,45.9799,45.8978,45.8978,252215.0
2021-12-07 15:20:00,50.27,50.3,50.15,50.15,277899.0,45.8978,45.9252,45.7882,45.7882,277899.0
2021-12-07 15:25:00,50.16,50.22,50.12,50.12,321433.0,45.7973,45.8521,45.7608,45.7608,321433.0
2021-12-07 15:30:00,50.13,50.14,50.05,50.06,346717.0,45.7699,45.7791,45.6969,45.706,346717.0
2021-12-07 15:35:00,50.07,50.07,49.98,50.02,370891.0,45.7152,45.7152,45.633,45.6695,370891.0
2021-12-07 15:40:00,50.02,50.08,49.99,50.02,471744.0,45.6695,45.7243,45.6421,45.6695,471744.0
2021-12-07 15:45:00,50.02,50.08,49.95,50.0,372391.0,45.6695,45.7243,45.6056,45.6513,372391.0
2021-12-07 15:50:00,50.0,50.02,49.89,50.01,671887.0,45.6513,45.6695,45.5508,45.6604,671887.0
2021-12-07 15:55:00,50.01,50.28,49.99,50.26,1657231.0,45.6604,45.9069,45.6421,45.8886,1657231.0
2021-12-08 09:30:00,50.18,50.31,50.04,50.09,416859.0,45.8156,45.9343,45.6878,45.7334,416859.0
2021-12-08 09:35:00,50.09,50.11,49.83,49.87,303667.0,45.7334,45.7517,45.496,45.5326,303667.0
2021-12-08 09:40:00,49.86,50.01,49.8,49.83,327128.0,45.5234,45.6604,45.4687,45.496,327128.0
2021-12-08 09:45:00,49.82,49.87,49.68,49.7,299981.0,45.4869,45.5326,45.3591,45.3773,299981.0
2021-12-08 09:50:00,49.69,50.08,49.68,49.96,283772.0,45.3682,45.7243,45.3591,45.6147,283772.0
2021-12-08 09:55:00,49.95,49.95,49.67,49.73,183765.0,45.6056,45.6056,45.35,45.4047,183765.0
2021-12-08 10:00:00,49.72,49.82,49.69,49.74,200125.0,45.3956,45.4869,45.3682,45.4139,200125.0
2021-12-08 10:05:00,49.75,49.78,49.67,49.76,144872.0,45.423,45.4504,45.35,45.4321,144872.0
2021-12-08 10:10:00,49.76,49.78,49.64,49.68,224888.0,45.4321,45.4504,45.3226,45.3591,224888.0
2021-12-08 10:15:00,49.69,49.75,49.67,49.68,131445.0,45.3682,45.423,45.35,45.3591,131445.0
2021-12-08 10:20:00,49.69,49.73,49.63,49.68,261610.0,45.3682,45.4047,45.3134,45.3591,261610.0
2021-12-08 10:25:00,49.67,49.72,49.48,49.49,291371.0,45.35,45.3956,45.1765,45.1856,291371.0
2021-12-08 10:30:00,49.49,49.62,49.48,49.5,179136.0,45.1856,45.3043,45.1765,45.1947,179136.0
2021-12-08 10:35:00,49.5,49.52,49.42,49.46,155391.0,45.1947,45.213,45.1217,45.1582,155391.0
2021-12-08 10:40:00,49.45,49.5,49.4,49.48,149953.0,45.1491,45.1947,45.1034,45.1765,149953.0
2021-12-08 10:45:00,49.47,49.52,49.41,49.51,128609.0,45.1674,45.213,45.1126,45.2039,128609.0
2021-12-08 10:50:00,49.5,49.53,49.36,49.46,358191.0,45.1947,45.2221,45.0669,45.1582,358191.0
2021-12-08 10:55:00,49.46,49.48,49.31,49.34,356180.0,45.1582,45.1765,45.0213,45.0487,356180.0
2021-12-08 11:00:00,49.34,49.47,49.33,49.41,179124.0,45.0487,45.1674,45.0395,45.1126,179124.0
2021-12-08 11:05:00,49.41,49.54,49.4,49.48,194501.0,45.1126,45.2313,45.1034,45.1765,194501.0
2021-12-08 11:10:00,49.49,49.53,49.46,49.51,205118.0,45.1856,45.2221,45.1582,45.2039,205118.0
2021-12-08 11:15:00,49.51,49.51,49.34,49.38,137352.0,45.2039,45.2039,45.0487,45.0852,137352.0
2021-12-08 11:20:00,49.38,49.52,49.34,49.52,227369.0,45.0852,45.213,45.0487,45.213,227369.0
2021-12-08 11:25:00,49.51,49.61,49.45,49.61,150405.0,45.2039,45.2952,45.1491,45.2952,150405.0
2021-12-08 11:30:00,49.6,49.65,49.53,49.61,311391.0,45.286,45.3317,45.2221,45.2952,311391.0
2021-12-08 11:35:00,49.61,49.7,49.59,49.66,170630.0,45.2952,45.3773,45.2769,45.3408,170630.0
2021-12-08 11:40:00,49.66,49.72,49.6,49.66,187123.0,45.3408,45.3956,45.286,45.3408,187123.0
2021-12-08 11:45:00,49.67,49.68,49.6,49.65,109102.0,45.35,45.3591,45.286,45.3317,109102.0
2021-12-08 11:50:00,49.65,49.65,49.6,49.61,85981.0,45.3317,45.3317,45.286,45.2952,85981.0
2021-12-08 11:55:00,49.62,49.62,49.52,49.56,75016.0,45.3043,45.3043,45.213,45.2495,75016.0
2021-12-08 12:00:00,49.56,49.6,49.53,49.59,81573.0,45.2495,45.286,45.2221,45.2769,81573.0
2021-12-08 12:05:00,49.59,49.62,49.57,49.61,72651.0,45.2769,45.3043,45.2587,45.2952,72651.0
2021-12-08 12:10:00,49.6,49.65,49.55,49.6,204161.0,45.286,45.3317,45.2404,45.286,204161.0
2021-12-08 12:15:00,49.6,49.6,49.5,49.52,99070.0,45.286,45.286,45.1947,45.213,99070.0
2021-12-08 12:20:00,49.53,49.57,49.51,49.53,98266.0,45.2221,45.2587,45.2039,45.2221,98266.0
2021-12-08 12:25:00,49.53,49.53,49.47,49.52,68670.0,45.2221,45.2221,45.1674,45.213,68670.0
2021-12-08 12:30:00,49.51,49.55,49.49,49.51,78838.0,45.2039,45.2404,45.1856,45.2039,78838.0
2021-12-08 12:35:00,49.5,49.54,49.46,49.51,101795.0,45.1947,45.2313,45.1582,45.2039,101795.0
2021-12-08 12:40:00,49.51,49.51,49.48,49.49,53342.0,45.2039,45.2039,45.1765,45.1856,53342.0
2021-12-08 12:45:00,49.5,49.57,49.48,49.49,173985.0,45.1947,45.2587,45.1765,45.1856,173985.0
2021-12-08 12:50:00,49.48,49.54,49.44,49.51,129515.0,45.1765,45.2313,45.14,45.2039,129515.0
2021-12-08 12:55:00,49.51,49.52,49.46,49.48,75022.0,45.2039,45.213,45.1582,45.1765,75022.0
2021-12-08 13:00:00,49.47,49.49,49.43,49.44,71510.0,45.1674,45.1856,45.1308,45.14,71510.0
2021-12-08 13:05:00,49.44,49.47,49.41,49.45,81172.0,45.14,45.1674,45.1126,45.1491,81172.0
2021-12-08 13:10:00,49.45,49.45,49.39,49.41,77012.0,45.1491,45.1491,45.0943,45.1126,77012.0
2021-12-08 13:15:00,49.41,49.43,49.39,49.41,83119.0,45.1126,45.1308,45.0943,45.1126,83119.0
2021-12-08 13:20:00,49.41,49.41,49.35,49.39,83548.0,45.1126,45.1126,45.0578,45.0943,83548.0
2021-12-08 13:25:00,49.39,49.42,49.36,49.39,79231.0,45.0943,45.1217,45.0669,45.0943,79231.0
2021-12-08 13:30:00,49.39,49.43,49.37,49.41,55032.0,45.0943,45.1308,45.076,45.1126,55032.0
2021-12-08 13:35:00,49.41,49.49,49.41,49.43,131291.0,45.1126,45.1856,45.1126,45.1308,131291.0
2021-12-08 13:40:00,49.44,49.46,49.42,49.45,87678.0,45.14,45.1582,45.1217,45.1491,87678.0
2021-12-08 13:45:00,49.45,49.47,49.42,49.45,124231.0,45.1491,45.1674,45.1217,45.1491,124231.0
2021-12-08 13:50:00,49.45,49.47,49.42,49.43,86409.0,45.1491,45.1674,45.1217,45.1308,86409.0
2021-12-08 13:55:00,49.43,49.48,49.42,49.44,91351.0,45.1308,45.1765,45.1217,45.14,91351.0
2021-12-08 14:00:00,49.45,49.51,49.44,49.51,117251.0,45.1491,45.2039,45.14,45.2039,117251.0
2021-12-08 14:05:00,49.51,49.53,49.46,49.48,88428.0,45.2039,45.2221,45.1582,45.1765,88428.0
2021-12-08 14:10:00,49.48,49.5,49.41,49.43,139873.0,45.1765,45.1947,45.1126,45.1308,139873.0
2021-12-08 14:15:00,49.43,49.5,49.42,49.49,85828.0,45.1308,45.1947,45.1217,45.1856,85828.0
2021-12-08 14:20:00,49.48,49.53,49.45,49.47,114267.0,45.1765,45.2221,45.1491,45.1674,114267.0
2021-12-08 14:25:00,49.48,49.51,49.38,49.41,82940.0,45.1765,45.2039,45.0852,45.1126,82940.0
2021-12-08 14:30:00,49.41,49.45,49.39,49.44,65916.0,45.1126,45.1491,45.0943,45.14,65916.0
2021-12-08 14:35:00,49.44,49.46,49.43,49.45,134867.0,45.14,45.1582,45.1308,45.1491,134867.0
2021-12-08 14:40:00,49.45,49.45,49.4,49.44,84618.0,45.1491,45.1491,45.1034,45.14,84618.0
2021-12-08 14:45:00,49.44,49.47,49.42,49.44,97859.0,45.14,45.1674,45.1217,45.14,97859.0
2021-12-08 14:50:00,49.44,49.48,49.42,49.48,100739.0,45.14,45.1765,45.1217,45.1765,100739.0
2021-12-08 14:55:00,49.48,49.53,49.47,49.5,115857.0,45.1765,45.2221,45.1674,45.1947,115857.0
2021-12-08 15:00:00,49.51,49.55,49.49,49.55,94418.0,45.2039,45.2404,45.1856,45.2404,94418.0
2021-12-08 15:05:00,49.55,49.61,49.53,49.58,157838.0,45.2404,45.2952,45.2221,45.2678,157838.0
2021-12-08 15:10:00,49.58,49.65,49.56,49.59,249477.0,45.2678,45.3317,45.2495,45.2769,249477.0
2021-12-08 15:15:00,49.59,49.62,49.58,49.61,248864.0,45.2769,45.3043,45.2678,45.2952,248864.0
2021-12-08 15:20:00,49.61,49.65,49.57,49.62,240811.0,45.2952,45.3317,45.2587,45.3043,240811.0
2021-12-08 15:25:00,49.63,49.64,49.6,49.62,124173.0,45.3134,45.3226,45.286,45.3043,124173.0
2021-12-08 15:30:00,49.63,49.64,49.56,49.61,177574.0,45.3134,45.3226,45.2495,45.2952,177574.0
2021-12-08 15:35:00,49.6,49.6,49.52,49.53,191860.0,45.286,45.286,45.213,45.2221,191860.0
2021-12-08 15:40:00,49.53,49.64,49.52,49.6,309858.0,45.2221,45.3226,45.213,45.286,309858.0
2021-12-08 15:45:00,49.61,49.65,49.52,49.54,349563.0,45.2952,45.3317,45.213,45.2313,349563.0
2021-12-08 15:50:00,49.54,49.6,49.53,49.54,643225.0,45.2313,45.286,45.2221,45.2313,643225.0
2021-12-08 15:55:00,49.55,49.55,49.4,49.4,1358265.0,45.2404,45.2404,45.1034,45.1034,1358265.0
2021-12-09 09:30:00,49.02,49.14,48.74,49.12,457035.0,44.7565,44.8661,44.5008,44.8478,457035.0
2021-12-09 09:35:00,49.14,49.21,48.93,49.07,283207.0,44.8661,44.93,44.6743,44.8021,283207.0
2021-12-09 09:40:00,49.05,49.14,48.87,48.89,197889.0,44.7839,44.8661,44.6195,44.6378,197889.0
2021-12-09 09:45:00,48.88,49.06,48.82,48.91,205075.0,44.6287,44.793,44.5739,44.6561,205075.0
2021-12-09 09:50:00,48.91,48.99,48.86,48.99,183683.0,44.6561,44.7291,44.6104,44.7291,183683.0
2021-12-09 09:55:00,48.98,49.15,48.92,49.13,301678.0,44.72,44.8752,44.6652,44.8569,301678.0
2021-12-09 10:00:00,49.12,49.48,49.09,49.48,279574.0,44.8478,45.1765,44.8204,45.1765,279574.0
2021-12-09 10:05:00,49.48,49.64,49.44,49.57,376714.0,45.1765,45.3226,45.14,45.2587,376714.0
2021-12-09 10:10:00,49.57,49.6,49.42,49.45,195793.0,45.2587,45.286,45.1217,45.1491,195793.0
2021-12-09 10:15:00,49.45,49.49,49.33,49.39,162886.0,45.1491,45.1856,45.0395,45.0943,162886.0
2021-12-09 10:20:00,49.39,49.4,49.29,49.35,116363.0,45.0943,45.1034,45.003,45.0578,116363.0
2021-12-09 10:25:00,49.34,49.37,49.28,49.36,127478.0,45.0487,45.076,44.9939,45.0669,127478.0
2021-12-09 10:30:00,49.37,49.38,49.23,49.27,151086.0,45.076,45.0852,44.9482,44.9847,151086.0
2021-12-09 10:35:00,49.27,49.32,49.25,49.29,123424.0,44.9847,45.0304,44.9665,45.003,123424.0
2021-12-09 10:40:00,49.3,49.36,49.23,49.29,187376.0,45.0121,45.0669,44.9482,45.003,187376.0
2021-12-09 10:45:00,49.29,49.33,49.25,49.3,70556.0,45.003,45.0395,44.9665,45.0121,70556.0
2021-12-09 10:50:00,49.3,49.3,49.22,49.25,105588.0,45.0121,45.0121,44.9391,44.9665,105588.0
2021-12-09 10:55:00,49.25,49.34,49.23,49.33,67172.0,44.9665,45.0487,44.9482,45.0395,67172.0
2021-12-09 11:00:00,49.34,49.34,49.23,49.27,101309.0,45.0487,45.0487,44.9482,44.9847,101309.0
2021-12-09 11:05:00,49.26,49.41,49.25,49.38,97205.0,44.9756,45.1126,44.9665,45.0852,97205.0
2021-12-09 11:10:00,49.37,49.4,49.3,49.31,61111.0,45.076,45.1034,45.0121,45.0213,61111.0
2021-12-09 11:15:00,49.31,49.36,49.28,49.35,72546.0,45.0213,45.0669,44.9939,45.0578,72546.0
2021-12-09 11:20:00,49.35,49.39,49.33,49.39,70386.0,45.0578,45.0943,45.0395,45.0943,70386.0
2021-12-09 11:25:00,49.38,49.38,49.32,49.33,101197.0,45.0852,45.0852,45.0304,45.0395,101197.0
2021-12-09 11:30:00,49.33,49.35,49.28,49.29,149279.0,45.0395,45.0578,44.9939,45.003,149279.0
2021-12-09 11:35:00,49.29,49.37,49.25,49.36,164790.0,45.003,45.076,44.9665,45.0669,164790.0
2021-12-09 11:40:00,49.36,49.39,49.29,49.32,69104.0,45.0669,45.0943,45.003,45.0304,69104.0
2021-12-09 11:45:00,49.32,49.37,49.28,49.37,82071.0,45.0304,45.076,44.9939,45.076,82071.0
2021-12-09 11:50:00,49.37,49.42,49.35,49.38,68283.0,45.076,45.1217,45.0578,45.0852,68283.0
2021-12-09 11:55:00,49.38,49.43,49.33,49.43,84036.0,45.0852,45.1308,45.0395,45.1308,84036.0
2021-12-09 12:00:00,49.44,49.48,49.42,49.47,99473.0,45.14,45.1765,45.1217,45.1674,99473.0
2021-12-09 12:05:00,49.47,49.52,49.43,49.51,136348.0,45.1674,45.213,45.1308,45.2039,136348.0
2021-12-09 12:10:00,49.51,49.6,49.5,49.58,103338.0,45.2039,45.286,45.1947,45.2678,103338.0
2021-12-09 12:15:00,49.57,49.71,49.57,49.66,208340.0,45.2587,45.3865,45.2587,45.3408,208340.0
2021-12-09 12:20:00,49.67,49.8,49.66,49.79,273677.0,45.35,45.4687,45.3408,45.4595,273677.0
2021-12-09 12:25:00,49.78,49.87,49.75,49.84,228367.0,45.4504,45.5326,45.423,45.5052,228367.0
2021-12-09 12:30:00,49.84,49.9,49.79,49.84,353308.0,45.5052,45.56,45.4595,45.5052,353308.0
2021-12-09 12:35:00,49.84,49.86,49.77,49.8,115946.0,45.5052,45.5234,45.4413,45.4687,115946.0
2021-12-09 12:40:00,49.81,49.85,49.77,49.78,108060.0,45.4778,45.5143,45.4413,45.4504,108060.0
2021-12-09 12:45:00,49.79,49.83,49.77,49.79,140111.0,45.4595,45.496,45.4413,45.4595,140111.0
2021-12-09 12:50:00,49.78,49.88,49.78,49.87,93669.0,45.4504,45.5417,45.4504,45.5326,93669.0
2021-12-09 12:55:00,49.88,49.91,49.84,49.89,118766.0,45.5417,45.5691,45.5052,45.5508,118766.0
2021-12-09 13:00:00,49.88,50.02,49.85,49.98,293007.0,45.5417,45.6695,45.5143,45.633,293007.0
2021-12-09 13:05:00,49.98,50.03,49.95,49.97,144962.0,45.633,45.6786,45.6056,45.6239,144962.0
2021-12-09 13:10:00,49.95,50.0,49.88,49.9,155988.0,45.6056,45.6513,45.5417,45.56,155988.0
2021-12-09 13:15:00,49.9,49.95,49.88,49.9,75713.0,45.56,45.6056,45.5417,45.56,75713.0
2021-12-09 13:20:00,49.89,49.9,49.85,49.86,113502.0,45.5508,45.56,45.5143,45.5234,113502.0
2021-12-09 13:25:00,49.86,49.87,49.73,49.73,121564.0,45.5234,45.5326,45.4047,45.4047,121564.0
2021-12-09 13:30:00,49.73,49.84,49.71,49.83,153721.0,45.4047,45.5052,45.3865,45.496,153721.0
2021-12-09 13:35:00,49.82,49.84,49.78,49.8,81620.0,45.4869,45.5052,45.4504,45.4687,81620.0
2021-12-09 13:40:00,49.79,49.81,49.72,49.73,86025.0,45.4595,45.4778,45.3956,45.4047,86025.0
2021-12-09 13:45:00,49.74,49.78,49.7,49.77,147086.0,45.4139,45.4504,45.3773,45.4413,147086.0
2021-12-09 13:50:00,49.77,49.79,49.74,49.77,66145.0,45.4413,45.4595,45.4139,45.4413,66145.0
2021-12-09 13:55:00,49.76,49.81,49.76,49.76,59205.0,45.4321,45.4778,45.4321,45.4321,59205.0
2021-12-09 14:00:00,49.77,49.85,49.75,49.8,67595.0,45.4413,45.5143,45.423,45.4687,67595.0
2021-12-09 14:05:00,49.8,49.84,49.77,49.84,85359.0,45.4687,45.5052,45.4413,45.5052,85359.0
2021-12-09 14:10:00,49.84,49.87,49.81,49.86,109888.0,45.5052,45.5326,45.4778,45.5234,109888.0
2021-12-09 14:15:00,49.86,49.87,49.83,49.87,90792.0,45.5234,45.5326,45.496,45.5326,90792.0
2021-12-09 14:20:00,49.86,49.89,49.82,49.87,102140.0,45.5234,45.5508,45.4869,45.5326,102140.0
2021-12-09 14:25:00,49.87,49.87,49.72,49.74,105013.0,45.5326,45.5326,45.3956,45.4139,105013.0
2021-12-09 14:30:00,49.73,49.79,49.69,49.74,83576.0,45.4047,45.4595,45.3682,45.4139,83576.0
2021-12-09 14:35:00,49.73,49.74,49.65,49.66,83080.0,45.4047,45.4139,45.3317,45.3408,83080.0
2021-12-09 14:40:00,49.66,49.74,49.66,49.69,106565.0,45.3408,45.4139,45.3408,45.3682,106565.0
2021-12-09 14:45:00,49.69,49.7,49.65,49.69,66614.0,45.3682,45.3773,45.3317,45.3682,66614.0
2021-12-09 14:50:00,49.7,49.72,49.66,49.68,110493.0,45.3773,45.3956,45.3408,45.3591,110493.0
2021-12-09 14:55:00,49.67,49.7,49.64,49.69,117184.0,45.35,45.3773,45.3226,45.3682,117184.0
2021-12-09 15:00:00,49.69,49.73,49.65,49.67,105090.0,45.3682,45.4047,45.3317,45.35,105090.0
2021-12-09 15:05:00,49.68,49.73,49.63,49.71,107244.0,45.3591,45.4047,45.3134,45.3865,107244.0
2021-12-09 15:10:00,49.71,49.75,49.66,49.69,124530.0,45.3865,45.423,45.3408,45.3682,124530.0
2021-12-09 15:15:00,49.69,49.72,49.66,49.68,143953.0,45.3682,45.3956,45.3408,45.3591,143953.0
2021-12-09 15:20:00,49.68,49.71,49.65,49.66,140567.0,45.3591,45.3865,45.3317,45.3408,140567.0
2021-12-09 15:25:00,49.66,49.72,49.63,49.68,145319.0,45.3408,45.3956,45.3134,45.3591,145319.0
2021-12-09 15:30:00,49.68,49.73,49.65,49.71,184241.0,45.3591,45.4047,45.3317,45.3865,184241.0
2021-12-09 15:35:00,49.71,49.8,49.7,49.76,215358.0,45.3865,45.4687,45.3773,45.4321,215358.0
2021-12-09 15:40:00,49.75,49.8,49.73,49.73,181847.0,45.423,45.4687,45.4047,45.4047,181847.0
2021-12-09 15:45:00,49.74,49.81,49.72,49.77,257545.0,45.4139,45.4778,45.3956,45.4413,257545.0
2021-12-09 15:50:00,49.77,49.8,49.7,49.73,605325.0,45.4413,45.4687,45.3773,45.4047,605325.0
2021-12-09 15:55:00,49.73,49.76,49.66,49.69,1480007.0,45.4047,45.4321,45.3408,45.3682,1480007.0
2021-12-10 09:30:00,50.29,50.6,50.11,50.2,875824.0,45.916,46.1991,45.7517,45.8339,875824.0
2021-12-10 09:35:00,50.19,50.53,50.14,50.33,451849.0,45.8247,46.1352,45.7791,45.9526,451849.0
2021-12-10 09:40:00,50.32,50.38,50.14,50.24,257455.0,45.9434,45.9982,45.7791,45.8704,257455.0
2021-12-10 09:45:00,50.23,50.28,50.04,50.06,300928.0,45.8613,45.9069,45.6878,45.706,300928.0
2021-12-10 09:50:00,50.06,50.1,49.86,49.87,239461.0,45.706,45.7426,45.5234,45.5326,239461.0
2021-12-10 09:55:00,49.86,49.88,49.7,49.78,314266.0,45.5234,45.5417,45.3773,45.4504,314266.0
2021-12-10 10:00:00,49.78,49.8,49.67,49.72,412576.0,45.4504,45.4687,45.35,45.3956,412576.0
2021-12-10 10:05:00,49.72,49.81,49.61,49.73,309318.0,45.3956,45.4778,45.2952,45.4047,309318.0
2021-12-10 10:10:00,49.73,49.75,49.65,49.7,195073.0,45.4047,45.423,45.3317,45.3773,195073.0
2021-12-10 10:15:00,49.7,49.82,49.67,49.73,267487.0,45.3773,45.4869,45.35,45.4047,267487.0
2021-12-10 10:20:00,49.73,49.88,49.69,49.86,240741.0,45.4047,45.5417,45.3682,45.5234,240741.0
2021-12-10 10:25:00,49.87,49.88,49.8,49.87,155709.0,45.5326,45.5417,45.4687,45.5326,155709.0
2021-12-10 10:30:00,49.88,49.94,49.81,49.89,208321.0,45.5417,45.5965,45.4778,45.5508,208321.0
2021-12-10 10:35:00,49.89,49.91,49.79,49.84,148166.0,45.5508,45.5691,45.4595,45.5052,148166.0
2021-12-10 10:40:00,49.83,49.84,49.64,49.7,261432.0,45.496,45.5052,45.3226,45.3773,261432.0
2021-12-10 10:45:00,49.69,49.82,49.69,49.79,281659.0,45.3682,45.4869,45.3682,45.4595,281659.0
2021-12-10 10:50:00,49.79,49.84,49.74,49.75,151175.0,45.4595,45.5052,45.4139,45.423,151175.0
2021-12-10 10:55:00,49.75,49.81,49.73,49.8,258002.0,45.423,45.4778,45.4047,45.4687,258002.0
2021-12-10 11:00:00,49.8,49.82,49.72,49.74,184912.0,45.4687,45.4869,45.3956,45.4139,184912.0
2021-12-10 11:05:00,49.75,49.76,49.58,49.62,190894.0,45.423,45.4321,45.2678,45.3043,190894.0
2021-12-10 11:10:00,49.63,49.73,49.6,49.66,147621.0,45.3134,45.4047,45.286,45.3408,147621.0
2021-12-10 11:15:00,49.65,49.71,49.62,49.68,104539.0,45.3317,45.3865,45.3043,45.3591,104539.0
2021-12-10 11:20:00,49.69,49.79,49.68,49.73,162561.0,45.3682,45.4595,45.3591,45.4047,162561.0
2021-12-10 11:25:00,49.73,49.81,49.71,49.8,116893.0,45.4047,45.4778,45.3865,45.4687,116893.0
2021-12-10 11:30:00,49.79,49.82,49.75,49.8,119605.0,45.4595,45.4869,45.423,45.4687,119605.0
2021-12-10 11:35:00,49.79,49.88,49.77,49.88,118979.0,45.4595,45.5417,45.4413,45.5417,118979.0
2021-12-10 11:40:00,49.89,49.92,49.82,49.87,121760.0,45.5508,45.5782,45.4869,45.5326,121760.0
2021-12-10 11:45:00,49.86,49.93,49.85,49.93,120444.0,45.5234,45.5873,45.5143,45.5873,120444.0
2021-12-10 11:50:00,49.92,49.97,49.89,49.92,165884.0,45.5782,45.6239,45.5508,45.5782,165884.0
2021-12-10 11:55:00,49.91,49.96,49.84,49.89,192985.0,45.5691,45.6147,45.5052,45.5508,192985.0
2021-12-10 12:00:00,49.9,49.94,49.84,49.86,96061.0,45.56,45.5965,45.5052,45.5234,96061.0
2021-12-10 12:05:00,49.86,49.88,49.81,49.83,164061.0,45.5234,45.5417,45.4778,45.496,164061.0
2021-12-10 12:10:00,49.83,49.86,49.79,49.81,136057.0,45.496,45.5234,45.4595,45.4778,136057.0
2021-12-10 12:15:00,49.81,49.86,49.8,49.83,76855.0,45.4778,45.5234,45.4687,45.496,76855.0
2021-12-10 12:20:00,49.83,49.89,49.81,49.87,81499.0,45.496,45.5508,45.4778,45.5326,81499.0
2021-12-10 12:25:00,49.88,49.9,49.84,49.9,123859.0,45.5417,45.56,45.5052,45.56,123859.0
2021-12-10 12:30:00,49.9,49.91,49.84,49.88,110415.0,45.56,45.5691,45.5052,45.5417,110415.0
2021-12-10 12:35:00,49.88,49.9,49.84,49.87,87263.0,45.5417,45.56,45.5052,45.5326,87263.0
2021-12-10 12:40:00,49.87,49.9,49.82,49.85,84751.0,45.5326,45.56,45.4869,45.5143,84751.0
2021-12-10 12:45:00,49.85,49.89,49.83,49.89,60037.0,45.5143,45.5508,45.496,45.5508,60037.0
2021-12-10 12:50:00,49.88,49.89,49.81,49.83,66459.0,45.5417,45.5508,45.4778,45.496,66459.0
2021-12-10 12:55:00,49.84,49.87,49.78,49.79,87464.0,45.5052,45.5326,45.4504,45.4595,87464.0
2021-12-10 13:00:00,49.79,49.91,49.78,49.9,141988.0,45.4595,45.5691,45.4504,45.56,141988.0
2021-12-10 13:05:00,49.9,49.94,49.88,49.88,111653.0,45.56,45.5965,45.5417,45.5417,111653.0
2021-12-10 13:10:00,49.89,49.93,49.88,49.91,84296.0,45.5508,45.5873,45.5417,45.5691,84296.0
2021-12-10 13:15:00,49.91,49.98,49.9,49.96,194790.0,45.5691,45.633,45.56,45.6147,194790.0
2021-12-10 13:20:00,49.97,50.02,49.96,50.02,84127.0,45.6239,45.6695,45.6147,45.6695,84127.0
2021-12-10 13:25:00,50.02,50.04,49.97,49.98,119572.0,45.6695,45.6878,45.6239,45.633,119572.0
2021-12-10 13:30:00,49.98,50.04,49.95,50.04,104826.0,45.633,45.6878,45.6056,45.6878,104826.0
2021-12-10 13:35:00,50.04,50.13,50.03,50.07,146924.0,45.6878,45.7699,45.6786,45.7152,146924.0
2021-12-10 13:40:00,50.08,50.13,50.05,50.08,189904.0,45.7243,45.7699,45.6969,45.7243,189904.0
2021-12-10 13:45:00,50.08,50.12,50.05,50.08,112743.0,45.7243,45.7608,45.6969,45.7243,112743.0
2021-12-10 13:50:00,50.08,50.17,50.07,50.11,129633.0,45.7243,45.8065,45.7152,45.7517,129633.0
2021-12-10 13:55:00,50.11,50.12,50.04,50.07,172432.0,45.7517,45.7608,45.6878,45.7152,172432.0
2021-12-10 14:00:00,50.08,50.11,50.01,50.05,123490.0,45.7243,45.7517,45.6604,45.6969,123490.0
2021-12-10 14:05:00,50.05,50.06,49.97,50.01,77622.0,45.6969,45.706,45.6239,45.6604,77622.0
2021-12-10 14:10:00,50.01,50.06,50.0,50.04,73788.0,45.6604,45.706,45.6513,45.6878,73788.0
2021-12-10 14:15:00,50.04,50.07,50.01,50.05,92240.0,45.6878,45.7152,45.6604,45.6969,92240.0
2021-12-10 14:20:00,50.04,50.09,50.04,50.05,128015.0,45.6878,45.7334,45.6878,45.6969,128015.0
2021-12-10 14:25:00,50.05,50.06,50.01,50.06,139382.0,45.6969,45.706,45.6604,45.706,139382.0
2021-12-10 14:30:00,50.05,50.07,49.89,49.91,198116.0,45.6969,45.7152,45.5508,45.5691,198116.0
2021-12-10 14:35:00,49.91,49.95,49.85,49.93,105239.0,45.5691,45.6056,45.5143,45.5873,105239.0
2021-12-10 14:40:00,49.93,49.99,49.91,49.98,96506.0,45.5873,45.6421,45.5691,45.633,96506.0
2021-12-10 14:45:00,49.98,50.01,49.94,49.96,87432.0,45.633,45.6604,45.5965,45.6147,87432.0
2021-12-10 14:50:00,49.96,49.98,49.89,49.9,88854.0,45.6147,45.633,45.5508,45.56,88854.0
2021-12-10 14:55:00,49.9,49.94,49.81,49.84,196452.0,45.56,45.5965,45.4778,45.5052,196452.0
2021-12-10 15:00:00,49.83,49.87,49.78,49.79,183395.0,45.496,45.5326,45.4504,45.4595,183395.0
2021-12-10 15:05:00,49.79,49.91,49.78,49.89,224376.0,45.4595,45.5691,45.4504,45.5508,224376.0
2021-12-10 15:10:00,49.89,49.99,49.88,49.96,265524.0,45.5508,45.6421,45.5417,45.6147,265524.0
2021-12-10 15:15:00,49.96,49.96,49.91,49.94,192181.0,45.6147,45.6147,45.5691,45.5965,192181.0
2021-12-10 15:20:00,49.94,50.0,49.93,49.99,198510.0,45.5965,45.6513,45.5873,45.6421,198510.0
2021-12-10 15:25:00,49.98,50.0,49.94,49.98,159116.0,45.633,45.6513,45.5965,45.633,159116.0
2021-12-10 15:30:00,49.98,50.03,49.97,50.03,206484.0,45.633,45.6786,45.6239,45.6786,206484.0
2021-12-10 15:35:00,50.03,50.06,50.0,50.04,240986.0,45.6786,45.706,45.6513,45.6878,240986.0
2021-12-10 15:40:00,50.03,50.09,50.02,50.05,258980.0,45.6786,45.7334,45.6695,45.6969,258980.0
2021-12-10 15:45:00,50.05,50.09,50.03,50.08,277378.0,45.6969,45.7334,45.6786,45.7243,277378.0
2021-12-10 15:50:00,50.07,50.14,50.07,50.09,528890.0,45.7152,45.7791,45.7152,45.7334,528890.0
2021-12-10 15:55:00,50.1,50.25,50.05,50.2,1250169.0,45.7426,45.8795,45.6969,45.8339,1250169.0
2021-12-13 09:30:00,49.9,49.96,49.54,49.57,607235.0,45.56,45.6147,45.2313,45.2587,607235.0
2021-12-13 09:35:00,49.58,49.77,49.46,49.49,335914.0,45.2678,45.4413,45.1582,45.1856,335914.0
2021-12-13 09:40:00,49.48,49.58,49.3,49.39,363894.0,45.1765,45.2678,45.0121,45.0943,363894.0
2021-12-13 09:45:00,49.38,49.38,49.13,49.14,287384.0,45.0852,45.0852,44.8569,44.8661,287384.0
2021-12-13 09:50:00,49.13,49.13,48.88,48.98,314456.0,44.8569,44.8569,44.6287,44.72,314456.0
2021-12-13 09:55:00,48.99,49.14,48.92,48.98,198453.0,44.7291,44.8661,44.6652,44.72,198453.0
2021-12-13 10:00:00,48.97,49.12,48.93,49.03,323218.0,44.7108,44.8478,44.6743,44.7656,323218.0
2021-12-13 10:05:00,49.03,49.1,48.92,48.98,202661.0,44.7656,44.8295,44.6652,44.72,202661.0
2021-12-13 10:10:00,48.98,49.03,48.9,48.95,127711.0,44.72,44.7656,44.6469,44.6926,127711.0
2021-12-13 10:15:00,48.96,49.01,48.89,48.93,131105.0,44.7017,44.7474,44.6378,44.6743,131105.0
2021-12-13 10:20:00,48.93,49.02,48.92,48.97,113779.0,44.6743,44.7565,44.6652,44.7108,113779.0
2021-12-13 10:25:00,48.97,48.99,48.8,48.89,189945.0,44.7108,44.7291,44.5556,44.6378,189945.0
2021-12-13 10:30:00,48.89,48.89,48.77,48.87,212305.0,44.6378,44.6378,44.5282,44.6195,212305.0
2021-12-13 10:35:00,48.88,48.96,48.85,48.93,113967.0,44.6287,44.7017,44.6013,44.6743,113967.0
2021-12-13 10:40:00,48.93,48.97,48.83,48.87,124349.0,44.6743,44.7108,44.583,44.6195,124349.0
2021-12-13 10:45:00,48.86,48.91,48.82,48.83,125693.0,44.6104,44.6561,44.5739,44.583,125693.0
2021-12-13 10:50:00,48.84,48.89,48.73,48.77,174863.0,44.5921,44.6378,44.4917,44.5282,174863.0
2021-12-13 10:55:00,48.77,48.77,48.64,48.71,210971.0,44.5282,44.5282,44.4095,44.4735,210971.0
2021-12-13 11:00:00,48.7,48.76,48.63,48.71,204254.0,44.4643,44.5191,44.4004,44.4735,204254.0
2021-12-13 11:05:00,48.71,48.83,48.71,48.75,301128.0,44.4735,44.583,44.4735,44.51,301128.0
2021-12-13 11:10:00,48.75,48.76,48.69,48.73,171408.0,44.51,44.5191,44.4552,44.4917,171408.0
2021-12-13 11:15:00,48.73,48.75,48.67,48.7,154292.0,44.4917,44.51,44.4369,44.4643,154292.0
2021-12-13 11:20:00,48.7,48.7,48.61,48.62,88551.0,44.4643,44.4643,44.3822,44.3913,88551.0
2021-12-13 11:25:00,48.62,48.7,48.57,48.59,145871.0,44.3913,44.4643,44.3456,44.3639,145871.0
2021-12-13 11:30:00,48.59,48.65,48.54,48.61,177711.0,44.3639,44.4187,44.3182,44.3822,177711.0
2021-12-13 11:35:00,48.6,48.76,48.59,48.7,166463.0,44.373,44.5191,44.3639,44.4643,166463.0
2021-12-13 11:40:00,48.7,48.78,48.65,48.68,114064.0,44.4643,44.5374,44.4187,44.4461,114064.0
2021-12-13 11:45:00,48.67,48.7,48.65,48.66,111630.0,44.4369,44.4643,44.4187,44.4278,111630.0
2021-12-13 11:50:00,48.66,48.72,48.64,48.7,101589.0,44.4278,44.4826,44.4095,44.4643,101589.0
2021-12-13 11:55:00,48.7,48.73,48.62,48.73,222898.0,44.4643,44.4917,44.3913,44.4917,222898.0
2021-12-13 12:00:00,48.72,48.72,48.63,48.67,200570.0,44.4826,44.4826,44.4004,44.4369,200570.0
2021-12-13 12:05:00,48.68,48.7,48.61,48.7,212541.0,44.4461,44.4643,44.3822,44.4643,212541.0
2021-12-13 12:10:00,48.69,48.73,48.67,48.7,193211.0,44.4552,44.4917,44.4369,44.4643,193211.0
2021-12-13 12:15:00,48.69,48.73,48.68,48.72,175908.0,44.4552,44.4917,44.4461,44.4826,175908.0
2021-12-13 12:20:00,48.71,48.75,48.66,48.68,177077.0,44.4735,44.51,44.4278,44.4461,177077.0
2021-12-13 12:25:00,48.68,48.71,48.63,48.65,227992.0,44.4461,44.4735,44.4004,44.4187,227992.0
2021-12-13 12:30:00,48.64,48.65,48.59,48.61,219396.0,44.4095,44.4187,44.3639,44.3822,219396.0
2021-12-13 12:35:00,48.6,48.62,48.57,48.61,151323.0,44.373,44.3913,44.3456,44.3822,151323.0
2021-12-13 12:40:00,48.61,48.61,48.56,48.61,118827.0,44.3822,44.3822,44.3365,44.3822,118827.0
2021-12-13 12:45:00,48.61,48.63,48.56,48.58,98629.0,44.3822,44.4004,44.3365,44.3548,98629.0
2021-12-13 12:50:00,48.58,48.61,48.57,48.57,70795.0,44.3548,44.3822,44.3456,44.3456,70795.0
2021-12-13 12:55:00,48.57,48.61,48.56,48.61,109847.0,44.3456,44.3822,44.3365,44.3822,109847.0
2021-12-13 13:00:00,48.6,48.6,48.48,48.48,209185.0,44.373,44.373,44.2635,44.2635,209185.0
2021-12-13 13:05:00,48.49,48.56,48.47,48.48,107191.0,44.2726,44.3365,44.2543,44.2635,107191.0
2021-12-13 13:10:00,48.49,48.53,48.48,48.52,93929.0,44.2726,44.3091,44.2635,44.3,93929.0
2021-12-13 13:15:00,48.51,48.52,48.43,48.47,144407.0,44.2908,44.3,44.2178,44.2543,144407.0
2021-12-13 13:20:00,48.47,48.49,48.44,48.48,106903.0,44.2543,44.2726,44.2269,44.2635,106903.0
2021-12-13 13:25:00,48.48,48.49,48.45,48.48,156104.0,44.2635,44.2726,44.2361,44.2635,156104.0
2021-12-13 13:30:00,48.47,48.52,48.43,48.47,130140.0,44.2543,44.3,44.2178,44.2543,130140.0
2021-12-13 13:35:00,48.47,48.49,48.45,48.48,76832.0,44.2543,44.2726,44.2361,44.2635,76832.0
2021-12-13 13:40:00,48.48,48.55,48.47,48.52,201972.0,44.2635,44.3274,44.2543,44.3,201972.0
2021-12-13 13:45:00,48.52,48.52,48.46,48.47,172614.0,44.3,44.3,44.2452,44.2543,172614.0
2021-12-13 13:50:00,48.48,48.52,48.46,48.51,117230.0,44.2635,44.3,44.2452,44.2908,117230.0
2021-12-13 13:55:00,48.51,48.52,48.46,48.47,201491.0,44.2908,44.3,44.2452,44.2543,201491.0
2021-12-13 14:00:00,48.46,48.52,48.45,48.51,198177.0,44.2452,44.3,44.2361,44.2908,198177.0
2021-12-13 14:05:00,48.5,48.53,48.5,48.53,166413.0,44.2817,44.3091,44.2817,44.3091,166413.0
2021-12-13 14:10:00,48.53,48.53,48.47,48.49,214397.0,44.3091,44.3091,44.2543,44.2726,214397.0
2021-12-13 14:15:00,48.48,48.51,48.47,48.51,113126.0,44.2635,44.2908,44.2543,44.2908,113126.0
2021-12-13 14:20:00,48.51,48.53,48.5,48.53,153665.0,44.2908,44.3091,44.2817,44.3091,153665.0
2021-12-13 14:25:00,48.53,48.55,48.45,48.5,228400.0,44.3091,44.3274,44.2361,44.2817,228400.0
2021-12-13 14:30:00,48.5,48.52,48.45,48.52,101283.0,44.2817,44.3,44.2361,44.3,101283.0
2021-12-13 14:35:00,48.52,48.52,48.48,48.49,90381.0,44.3,44.3,44.2635,44.2726,90381.0
2021-12-13 14:40:00,48.48,48.51,48.45,48.5,164766.0,44.2635,44.2908,44.2361,44.2817,164766.0
2021-12-13 14:45:00,48.51,48.51,48.46,48.51,59629.0,44.2908,44.2908,44.2452,44.2908,59629.0
2021-12-13 14:50:00,48.51,48.52,48.47,48.5,68599.0,44.2908,44.3,44.2543,44.2817,68599.0
2021-12-13 14:55:00,48.5,48.52,48.45,48.47,112892.0,44.2817,44.3,44.2361,44.2543,112892.0
2021-12-13 15:00:00,48.47,48.57,48.46,48.56,115710.0,44.2543,44.3456,44.2452,44.3365,115710.0
2021-12-13 15:05:00,48.56,48.59,48.51,48.53,97246.0,44.3365,44.3639,44.2908,44.3091,97246.0
2021-12-13 15:10:00,48.53,48.61,48.51,48.6,93111.0,44.3091,44.3822,44.2908,44.373,93111.0
2021-12-13 15:15:00,48.6,48.63,48.57,48.6,123648.0,44.373,44.4004,44.3456,44.373,123648.0
2021-12-13 15:20:00,48.61,48.67,48.58,48.66,124960.0,44.3822,44.4369,44.3548,44.4278,124960.0
2021-12-13 15:25:00,48.66,48.67,48.6,48.62,125820.0,44.4278,44.4369,44.373,44.3913,125820.0
2021-12-13 15:30:00,48.61,48.63,48.56,48.59,176579.0,44.3822,44.4004,44.3365,44.3639,176579.0
2021-12-13 15:35:00,48.59,48.62,48.52,48.61,151638.0,44.3639,44.3913,44.3,44.3822,151638.0
2021-12-13 15:40:00,48.61,48.67,48.59,48.59,233634.0,44.3822,44.4369,44.3639,44.3639,233634.0
2021-12-13 15:45:00,48.6,48.68,48.56,48.61,324069.0,44.373,44.4461,44.3365,44.3822,324069.0
2021-12-13 15:50:00,48.61,48.64,48.53,48.56,555971.0,44.3822,44.4095,44.3091,44.3365,555971.0
2021-12-13 15:55:00,48.56,48.59,48.48,48.58,1060989.0,44.3365,44.3639,44.2635,44.3548,1060989.0
2021-12-14 09:30:00,48.66,48.86,48.6,48.86,318339.0,44.4278,44.6104,44.373,44.6104,318339.0
2021-12-14 09:35:00,48.84,48.87,48.6,48.79,231438.0,44.5921,44.6195,44.373,44.5465,231438.0
2021-12-14 09:40:00,48.8,48.97,48.75,48.84,279171.0,44.5556,44.7108,44.51,44.5921,279171.0
2021-12-14 09:45:00,48.84,49.11,48.83,49.01,297456.0,44.5921,44.8387,44.583,44.7474,297456.0
2021-12-14 09:50:00,49.02,49.08,48.93,48.98,267149.0,44.7565,44.8113,44.6743,44.72,267149.0
2021-12-14 09:55:00,48.98,49.14,48.92,49.0,219185.0,44.72,44.8661,44.6652,44.7382,219185.0
2021-12-14 10:00:00,49.0,49.19,48.97,49.13,300423.0,44.7382,44.9117,44.7108,44.8569,300423.0
2021-12-14 10:05:00,49.12,49.3,49.11,49.19,305503.0,44.8478,45.0121,44.8387,44.9117,305503.0
2021-12-14 10:10:00,49.18,49.2,49.1,49.14,178014.0,44.9026,44.9208,44.8295,44.8661,178014.0
2021-12-14 10:15:00,49.13,49.27,49.12,49.23,170944.0,44.8569,44.9847,44.8478,44.9482,170944.0
2021-12-14 10:20:00,49.24,49.42,49.2,49.35,229357.0,44.9574,45.1217,44.9208,45.0578,229357.0
2021-12-14 10:25:00,49.36,49.49,49.35,49.46,210339.0,45.0669,45.1856,45.0578,45.1582,210339.0
2021-12-14 10:30:00,49.44,49.47,49.19,49.21,263034.0,45.14,45.1674,44.9117,44.93,263034.0
2021-12-14 10:35:00,49.21,49.27,49.17,49.18,116599.0,44.93,44.9847,44.8934,44.9026,116599.0
2021-12-14 10:40:00,49.19,49.25,49.15,49.24,152130.0,44.9117,44.9665,44.8752,44.9574,152130.0
2021-12-14 10:45:00,49.25,49.25,49.0,49.04,193973.0,44.9665,44.9665,44.7382,44.7748,193973.0
2021-12-14 10:50:00,49.05,49.06,48.93,48.96,323643.0,44.7839,44.793,44.6743,44.7017,323643.0
2021-12-14 10:55:00,48.96,49.02,48.89,48.94,178414.0,44.7017,44.7565,44.6378,44.6834,178414.0
2021-12-14 11:00:00,48.93,48.95,48.85,48.91,272741.0,44.6743,44.6926,44.6013,44.6561,272741.0
2021-12-14 11:05:00,48.91,48.98,48.81,48.82,272706.0,44.6561,44.72,44.5648,44.5739,272706.0
2021-12-14 11:10:00,48.81,48.82,48.76,48.8,201957.0,44.5648,44.5739,44.5191,44.5556,201957.0
2021-12-14 11:15:00,48.81,48.91,48.78,48.91,198261.0,44.5648,44.6561,44.5374,44.6561,198261.0
2021-12-14 11:20:00,48.9,48.9,48.78,48.84,120625.0,44.6469,44.6469,44.5374,44.5921,120625.0
2021-12-14 11:25:00,48.84,48.87,48.79,48.8,189360.0,44.5921,44.6195,44.5465,44.5556,189360.0
2021-12-14 11:30:00,48.8,48.83,48.72,48.77,119624.0,44.5556,44.583,44.4826,44.5282,119624.0
2021-12-14 11:35:00,48.77,48.9,48.76,48.87,118780.0,44.5282,44.6469,44.5191,44.6195,118780.0
2021-12-14 11:40:00,48.87,48.93,48.86,48.92,58614.0,44.6195,44.6743,44.6104,44.6652,58614.0
2021-12-14 11:45:00,48.93,48.96,48.83,48.91,139869.0,44.6743,44.7017,44.583,44.6561,139869.0
2021-12-14 11:50:00,48.91,48.94,48.82,48.84,75293.0,44.6561,44.6834,44.5739,44.5921,75293.0
2021-12-14 11:55:00,48.84,48.87,48.75,48.77,68619.0,44.5921,44.6195,44.51,44.5282,68619.0
2021-12-14 12:00:00,48.76,48.81,48.75,48.79,64581.0,44.5191,44.5648,44.51,44.5465,64581.0
2021-12-14 12:05:00,48.78,48.83,48.75,48.8,75710.0,44.5374,44.583,44.51,44.5556,75710.0
2021-12-14 12:10:00,48.8,48.85,48.79,48.84,81631.0,44.5556,44.6013,44.5465,44.5921,81631.0
2021-12-14 12:15:00,48.84,48.9,48.8,48.86,88768.0,44.5921,44.6469,44.5556,44.6104,88768.0
2021-12-14 12:20:00,48.85,48.99,48.85,48.93,128240.0,44.6013,44.7291,44.6013,44.6743,128240.0
2021-12-14 12:25:00,48.93,48.98,48.88,48.97,80045.0,44.6743,44.72,44.6287,44.7108,80045.0
2021-12-14 12:30:00,48.98,48.99,48.89,48.93,77518.0,44.72,44.7291,44.6378,44.6743,77518.0
2021-12-14 12:35:00,48.93,48.94,48.88,48.93,52919.0,44.6743,44.6834,44.6287,44.6743,52919.0
2021-12-14 12:40:00,48.93,48.93,48.84,48.87,61430.0,44.6743,44.6743,44.5921,44.6195,61430.0
2021-12-14 12:45:00,48.87,48.9,48.82,48.84,54516.0,44.6195,44.6469,44.5739,44.5921,54516.0
2021-12-14 12:50:00,48.83,48.9,48.83,48.87,68378.0,44.583,44.6469,44.583,44.6195,68378.0
2021-12-14 12:55:00,48.87,48.89,48.82,48.88,46576.0,44.6195,44.6378,44.5739,44.6287,46576.0
2021-12-14 13:00:00,48.88,48.95,48.87,48.94,136109.0,44.6287,44.6926,44.6195,44.6834,136109.0
2021-12-14 13:05:00,48.94,48.98,48.92,48.98,104445.0,44.6834,44.72,44.6652,44.72,104445.0
2021-12-14 13:10:00,48.97,49.05,48.96,49.01,95416.0,44.7108,44.7839,44.7017,44.7474,95416.0
2021-12-14 13:15:00,49.01,49.03,48.95,49.0,86619.0,44.7474,44.7656,44.6926,44.7382,86619.0
2021-12-14 13:20:00,49.01,49.08,48.99,49.04,92995.0,44.7474,44.8113,44.7291,44.7748,92995.0
2021-12-14 13:25:00,49.05,49.08,49.0,49.07,120598.0,44.7839,44.8113,44.7382,44.8021,120598.0
2021-12-14 13:30:00,49.06,49.07,49.0,49.03,76819.0,44.793,44.8021,44.7382,44.7656,76819.0
2021-12-14 13:35:00,49.03,49.06,48.99,49.05,51465.0,44.7656,44.793,44.7291,44.7839,51465.0
2021-12-14 13:40:00,49.06,49.06,49.01,49.02,78674.0,44.793,44.793,44.7474,44.7565,78674.0
2021-12-14 13:45:00,49.03,49.1,49.02,49.06,62420.0,44.7656,44.8295,44.7565,44.793,62420.0
2021-12-14 13:50:00,49.06,49.1,49.04,49.09,96046.0,44.793,44.8295,44.7748,44.8204,96046.0
2021-12-14 13:55:00,49.07,49.08,49.01,49.03,66769.0,44.8021,44.8113,44.7474,44.7656,66769.0
2021-12-14 14:00:00,49.03,49.09,48.99,49.07,94307.0,44.7656,44.8204,44.7291,44.8021,94307.0
2021-12-14 14:05:00,49.07,49.15,49.06,49.15,71099.0,44.8021,44.8752,44.793,44.8752,71099.0
2021-12-14 14:10:00,49.15,49.15,49.09,49.11,92267.0,44.8752,44.8752,44.8204,44.8387,92267.0
2021-12-14 14:15:00,49.1,49.14,49.08,49.13,89928.0,44.8295,44.8661,44.8113,44.8569,89928.0
2021-12-14 14:20:00,49.12,49.14,49.05,49.09,75728.0,44.8478,44.8661,44.7839,44.8204,75728.0
2021-12-14 14:25:00,49.08,49.1,49.0,49.01,124816.0,44.8113,44.8295,44.7382,44.7474,124816.0
2021-12-14 14:30:00,49.0,49.05,48.98,49.02,82118.0,44.7382,44.7839,44.72,44.7565,82118.0
2021-12-14 14:35:00,49.02,49.05,48.96,49.04,85101.0,44.7565,44.7839,44.7017,44.7748,85101.0
2021-12-14 14:40:00,49.04,49.05,48.96,48.97,60092.0,44.7748,44.7839,44.7017,44.7108,60092.0
2021-12-14 14:45:00,48.97,48.98,48.92,48.94,127520.0,44.7108,44.72,44.6652,44.6834,127520.0
2021-12-14 14:50:00,48.94,48.94,48.84,48.86,104023.0,44.6834,44.6834,44.5921,44.6104,104023.0
2021-12-14 14:55:00,48.86,48.96,48.86,48.96,116258.0,44.6104,44.7017,44.6104,44.7017,116258.0
2021-12-14 15:00:00,48.95,48.99,48.93,48.98,93234.0,44.6926,44.7291,44.6743,44.72,93234.0
2021-12-14 15:05:00,48.97,48.98,48.87,48.92,161259.0,44.7108,44.72,44.6195,44.6652,161259.0
2021-12-14 15:10:00,48.91,48.92,48.81,48.9,198417.0,44.6561,44.6652,44.5648,44.6469,198417.0
2021-12-14 15:15:00,48.89,48.94,48.86,48.93,217952.0,44.6378,44.6834,44.6104,44.6743,217952.0
2021-12-14 15:20:00,48.93,48.95,48.87,48.93,110362.0,44.6743,44.6926,44.6195,44.6743,110362.0
2021-12-14 15:25:00,48.93,48.99,48.92,48.98,104142.0,44.6743,44.7291,44.6652,44.72,104142.0
2021-12-14 15:30:00,48.97,48.98,48.89,48.93,194514.0,44.7108,44.72,44.6378,44.6743,194514.0
2021-12-14 15:35:00,48.93,49.01,48.92,48.94,147237.0,44.6743,44.7474,44.6652,44.6834,147237.0
2021-12-14 15:40:00,48.93,48.97,48.87,48.91,216689.0,44.6743,44.7108,44.6195,44.6561,216689.0
2021-12-14 15:45:00,48.91,48.97,48.84,48.87,382112.0,44.6561,44.7108,44.5921,44.6195,382112.0
2021-12-14 15:50:00,48.87,48.92,48.8,48.8,747072.0,44.6195,44.6652,44.5556,44.5556,747072.0
2021-12-14 15:55:00,48.81,48.93,48.79,48.92,1408949.0,44.5648,44.6743,44.5465,44.6652,1408949.0
2021-12-15 09:30:00,49.02,49.18,48.6,48.6,432738.0,44.7565,44.9026,44.373,44.373,432738.0
2021-12-15 09:35:00,48.6,48.67,48.13,48.22,301134.0,44.373,44.4369,43.9439,44.0261,301134.0
2021-12-15 09:40:00,48.23,48.32,48.18,48.25,288734.0,44.0352,44.1174,43.9895,44.0535,288734.0
2021-12-15 09:45:00,48.24,48.35,48.2,48.3,213518.0,44.0443,44.1448,44.0078,44.0991,213518.0
2021-12-15 09:50:00,48.3,48.3,48.13,48.23,284906.0,44.0991,44.0991,43.9439,44.0352,284906.0
2021-12-15 09:55:00,48.23,48.35,48.21,48.35,243885.0,44.0352,44.1448,44.0169,44.1448,243885.0
2021-12-15 10:00:00,48.34,48.42,48.27,48.29,253377.0,44.1356,44.2087,44.0717,44.09,253377.0
2021-12-15 10:05:00,48.29,48.37,48.26,48.28,178837.0,44.09,44.163,44.0626,44.0809,178837.0
2021-12-15 10:10:00,48.28,48.43,48.23,48.3,165671.0,44.0809,44.2178,44.0352,44.0991,165671.0
2021-12-15 10:15:00,48.3,48.35,48.2,48.22,178204.0,44.0991,44.1448,44.0078,44.0261,178204.0
2021-12-15 10:20:00,48.22,48.32,48.2,48.29,120238.0,44.0261,44.1174,44.0078,44.09,120238.0
2021-12-15 10:25:00,48.29,48.33,48.26,48.32,119893.0,44.09,44.1265,44.0626,44.1174,119893.0
2021-12-15 10:30:00,48.32,48.38,48.28,48.31,120527.0,44.1174,44.1722,44.0809,44.1082,120527.0
2021-12-15 10:35:00,48.31,48.31,48.23,48.29,165696.0,44.1082,44.1082,44.0352,44.09,165696.0
2021-12-15 10:40:00,48.29,48.34,48.27,48.33,128453.0,44.09,44.1356,44.0717,44.1265,128453.0
2021-12-15 10:45:00,48.32,48.41,48.26,48.32,118903.0,44.1174,44.1995,44.0626,44.1174,118903.0
2021-12-15 10:50:00,48.33,48.35,48.19,48.26,158127.0,44.1265,44.1448,43.9987,44.0626,158127.0
2021-12-15 10:55:00,48.26,48.4,48.26,48.4,98422.0,44.0626,44.1904,44.0626,44.1904,98422.0
2021-12-15 11:00:00,48.39,48.6,48.34,48.59,171035.0,44.1813,44.373,44.1356,44.3639,171035.0
2021-12-15 11:05:00,48.59,48.62,48.49,48.51,101564.0,44.3639,44.3913,44.2726,44.2908,101564.0
2021-12-15 11:10:00,48.51,48.53,48.43,48.45,122683.0,44.2908,44.3091,44.2178,44.2361,122683.0
2021-12-15 11:15:00,48.45,48.48,48.37,48.45,136624.0,44.2361,44.2635,44.163,44.2361,136624.0
2021-12-15 11:20:00,48.45,48.53,48.43,48.51,102219.0,44.2361,44.3091,44.2178,44.2908,102219.0
2021-12-15 11:25:00,48.51,48.53,48.42,48.46,77154.0,44.2908,44.3091,44.2087,44.2452,77154.0
2021-12-15 11:30:00,48.45,48.49,48.39,48.46,97189.0,44.2361,44.2726,44.1813,44.2452,97189.0
2021-12-15 11:35:00,48.45,48.46,48.34,48.4,114398.0,44.2361,44.2452,44.1356,44.1904,114398.0
2021-12-15 11:40:00,48.4,48.52,48.38,48.5,157238.0,44.1904,44.3,44.1722,44.2817,157238.0
2021-12-15 11:45:00,48.49,48.56,48.46,48.55,123450.0,44.2726,44.3365,44.2452,44.3274,123450.0
2021-12-15 11:50:00,48.55,48.56,48.46,48.48,105806.0,44.3274,44.3365,44.2452,44.2635,105806.0
2021-12-15 11:55:00,48.48,48.69,48.47,48.68,141433.0,44.2635,44.4552,44.2543,44.4461,141433.0
2021-12-15 12:00:00,48.69,48.79,48.67,48.79,221239.0,44.4552,44.5465,44.4369,44.5465,221239.0
2021-12-15 12:05:00,48.78,48.82,48.75,48.77,154070.0,44.5374,44.5739,44.51,44.5282,154070.0
2021-12-15 12:10:00,48.76,48.84,48.72,48.83,142731.0,44.5191,44.5921,44.4826,44.583,142731.0
2021-12-15 12:15:00,48.84,48.85,48.72,48.74,124091.0,44.5921,44.6013,44.4826,44.5008,124091.0
2021-12-15 12:20:00,48.73,48.77,48.68,48.75,108456.0,44.4917,44.5282,44.4461,44.51,108456.0
2021-12-15 12:25:00,48.74,48.84,48.72,48.82,87495.0,44.5008,44.5921,44.4826,44.5739,87495.0
2021-12-15 12:30:00,48.83,48.91,48.8,48.87,125817.0,44.583,44.6561,44.5556,44.6195,125817.0
2021-12-15 12:35:00,48.88,48.88,48.8,48.8,92695.0,44.6287,44.6287,44.5556,44.5556,92695.0
2021-12-15 12:40:00,48.8,48.87,48.79,48.84,51995.0,44.5556,44.6195,44.5465,44.5921,51995.0
2021-12-15 12:45:00,48.84,48.86,48.8,48.83,57764.0,44.5921,44.6104,44.5556,44.583,57764.0
2021-12-15 12:50:00,48.83,48.86,48.82,48.86,47877.0,44.583,44.6104,44.5739,44.6104,47877.0
2021-12-15 12:55:00,48.85,48.91,48.83,48.89,65856.0,44.6013,44.6561,44.583,44.6378,65856.0
2021-12-15 13:00:00,48.89,48.89,48.84,48.84,66799.0,44.6378,44.6378,44.5921,44.5921,66799.0
2021-12-15 13:05:00,48.85,48.92,48.83,48.88,85866.0,44.6013,44.6652,44.583,44.6287,85866.0
2021-12-15 13:10:00,48.89,48.91,48.86,48.87,54235.0,44.6378,44.6561,44.6104,44.6195,54235.0
2021-12-15 13:15:00,48.87,48.91,48.83,48.86,58251.0,44.6195,44.6561,44.583,44.6104,58251.0
2021-12-15 13:20:00,48.86,48.87,48.82,48.84,40648.0,44.6104,44.6195,44.5739,44.5921,40648.0
2021-12-15 13:25:00,48.84,48.87,48.81,48.84,48600.0,44.5921,44.6195,44.5648,44.5921,48600.0
2021-12-15 13:30:00,48.84,48.85,48.79,48.8,73575.0,44.5921,44.6013,44.5465,44.5556,73575.0
2021-12-15 13:35:00,48.8,48.8,48.67,48.68,83389.0,44.5556,44.5556,44.4369,44.4461,83389.0
2021-12-15 13:40:00,48.68,48.76,48.65,48.76,101153.0,44.4461,44.5191,44.4187,44.5191,101153.0
2021-12-15 13:45:00,48.76,48.77,48.7,48.72,78882.0,44.5191,44.5282,44.4643,44.4826,78882.0
2021-12-15 13:50:00,48.73,48.76,48.64,48.71,94371.0,44.4917,44.5191,44.4095,44.4735,94371.0
2021-12-15 13:55:00,48.71,48.74,48.67,48.69,101630.0,44.4735,44.5008,44.4369,44.4552,101630.0
2021-12-15 14:00:00,48.69,49.22,48.63,49.14,647926.0,44.4552,44.9391,44.4004,44.8661,647926.0
2021-12-15 14:05:00,49.16,49.27,48.96,48.99,438540.0,44.8843,44.9847,44.7017,44.7291,438540.0
2021-12-15 14:10:00,48.99,49.08,48.9,49.02,268452.0,44.7291,44.8113,44.6469,44.7565,268452.0
2021-12-15 14:15:00,49.02,49.02,48.65,48.67,271746.0,44.7565,44.7565,44.4187,44.4369,271746.0
2021-12-15 14:20:00,48.67,48.71,48.5,48.53,212650.0,44.4369,44.4735,44.2817,44.3091,212650.0
2021-12-15 14:25:00,48.55,48.56,48.42,48.52,269837.0,44.3274,44.3365,44.2087,44.3,269837.0
2021-12-15 14:30:00,48.51,48.72,48.51,48.69,289911.0,44.2908,44.4826,44.2908,44.4552,289911.0
2021-12-15 14:35:00,48.69,48.85,48.66,48.69,282487.0,44.4552,44.6013,44.4278,44.4552,282487.0
2021-12-15 14:40:00,48.68,48.78,48.64,48.7,295571.0,44.4461,44.5374,44.4095,44.4643,295571.0
2021-12-15 14:45:00,48.71,48.76,48.6,48.62,230973.0,44.4735,44.5191,44.373,44.3913,230973.0
2021-12-15 14:50:00,48.61,48.66,48.52,48.6,208348.0,44.3822,44.4278,44.3,44.373,208348.0
2021-12-15 14:55:00,48.59,48.62,48.44,48.5,245727.0,44.3639,44.3913,44.2269,44.2817,245727.0
2021-12-15 15:00:00,48.5,48.58,48.46,48.57,149646.0,44.2817,44.3548,44.2452,44.3456,149646.0
2021-12-15 15:05:00,48.56,48.74,48.52,48.69,255443.0,44.3365,44.5008,44.3,44.4552,255443.0
2021-12-15 15:10:00,48.69,48.82,48.67,48.79,249686.0,44.4552,44.5739,44.4369,44.5465,249686.0
2021-12-15 15:15:00,48.8,48.92,48.77,48.91,224121.0,44.5556,44.6652,44.5282,44.6561,224121.0
2021-12-15 15:20:00,48.91,48.95,48.85,48.92,292871.0,44.6561,44.6926,44.6013,44.6652,292871.0
2021-12-15 15:25:00,48.92,49.0,48.85,48.98,250840.0,44.6652,44.7382,44.6013,44.72,250840.0
2021-12-15 15:30:00,48.98,48.99,48.9,48.91,343193.0,44.72,44.7291,44.6469,44.6561,343193.0
2021-12-15 15:35:00,48.91,48.97,48.9,48.95,249450.0,44.6561,44.7108,44.6469,44.6926,249450.0
2021-12-15 15:40:00,48.95,49.0,48.78,48.8,325045.0,44.6926,44.7382,44.5374,44.5556,325045.0
2021-12-15 15:45:00,48.8,48.84,48.63,48.64,463232.0,44.5556,44.5921,44.4004,44.4095,463232.0
2021-12-15 15:50:00,48.65,48.87,48.62,48.82,687621.0,44.4187,44.6195,44.3913,44.5739,687621.0
2021-12-15 15:55:00,48.81,48.97,48.79,48.93,1241893.0,44.5648,44.7108,44.5465,44.6743,1241893.0
2021-12-16 09:30:00,49.72,49.77,49.36,49.43,656018.0,45.3956,45.4413,45.0669,45.1308,656018.0
2021-12-16 09:35:00,49.43,49.52,49.35,49.42,331402.0,45.1308,45.213,45.0578,45.1217,331402.0
2021-12-16 09:40:00,49.41,49.48,49.31,49.36,288026.0,45.1126,45.1765,45.0213,45.0669,288026.0
2021-12-16 09:45:00,49.36,49.58,49.35,49.58,302457.0,45.0669,45.2678,45.0578,45.2678,302457.0
2021-12-16 09:50:00,49.58,49.73,49.51,49.71,244138.0,45.2678,45.4047,45.2039,45.3865,244138.0
2021-12-16 09:55:00,49.7,49.73,49.5,49.53,168495.0,45.3773,45.4047,45.1947,45.2221,168495.0
2021-12-16 10:00:00,49.53,49.63,49.52,49.55,318195.0,45.2221,45.3134,45.213,45.2404,318195.0
2021-12-16 10:05:00,49.54,49.67,49.48,49.64,279026.0,45.2313,45.35,45.1765,45.3226,279026.0
2021-12-16 10:10:00,49.64,49.82,49.63,49.8,294805.0,45.3226,45.4869,45.3134,45.4687,294805.0
2021-12-16 10:15:00,49.79,49.95,49.76,49.91,251998.0,45.4595,45.6056,45.4321,45.5691,251998.0
2021-12-16 10:20:00,49.91,50.04,49.88,50.04,476328.0,45.5691,45.6878,45.5417,45.6878,476328.0
2021-12-16 10:25:00,50.04,50.07,50.0,50.05,306953.0,45.6878,45.7152,45.6513,45.6969,306953.0
2021-12-16 10:30:00,50.05,50.26,50.04,50.23,325644.0,45.6969,45.8886,45.6878,45.8613,325644.0
2021-12-16 10:35:00,50.23,50.29,50.15,50.2,308181.0,45.8613,45.916,45.7882,45.8339,308181.0
2021-12-16 10:40:00,50.19,50.33,50.15,50.23,301765.0,45.8247,45.9526,45.7882,45.8613,301765.0
2021-12-16 10:45:00,50.23,50.35,50.23,50.34,295984.0,45.8613,45.9708,45.8613,45.9617,295984.0
2021-12-16 10:50:00,50.34,50.39,50.27,50.31,235948.0,45.9617,46.0073,45.8978,45.9343,235948.0
2021-12-16 10:55:00,50.32,50.32,50.18,50.23,453516.0,45.9434,45.9434,45.8156,45.8613,453516.0
2021-12-16 11:00:00,50.23,50.26,50.13,50.16,406264.0,45.8613,45.8886,45.7699,45.7973,406264.0
2021-12-16 11:05:00,50.16,50.2,50.07,50.1,255954.0,45.7973,45.8339,45.7152,45.7426,255954.0
2021-12-16 11:10:00,50.09,50.22,50.09,50.17,204378.0,45.7334,45.8521,45.7334,45.8065,204378.0
2021-12-16 11:15:00,50.17,50.3,50.15,50.25,237948.0,45.8065,45.9252,45.7882,45.8795,237948.0
2021-12-16 11:20:00,50.25,50.38,50.23,50.36,218494.0,45.8795,45.9982,45.8613,45.9799,218494.0
2021-12-16 11:25:00,50.36,50.46,50.31,50.34,196760.0,45.9799,46.0712,45.9343,45.9617,196760.0
2021-12-16 11:30:00,50.34,50.46,50.33,50.38,235045.0,45.9617,46.0712,45.9526,45.9982,235045.0
2021-12-16 11:35:00,50.39,50.55,50.37,50.46,494069.0,46.0073,46.1534,45.9891,46.0712,494069.0
2021-12-16 11:40:00,50.47,50.53,50.46,50.46,284167.0,46.0804,46.1352,46.0712,46.0712,284167.0
2021-12-16 11:45:00,50.47,50.49,50.41,50.45,138754.0,46.0804,46.0986,46.0256,46.0621,138754.0
2021-12-16 11:50:00,50.45,50.48,50.42,50.47,185665.0,46.0621,46.0895,46.0347,46.0804,185665.0
2021-12-16 11:55:00,50.47,50.52,50.44,50.45,211986.0,46.0804,46.126,46.053,46.0621,211986.0
2021-12-16 12:00:00,50.44,50.5,50.4,50.48,218455.0,46.053,46.1078,46.0165,46.0895,218455.0
2021-12-16 12:05:00,50.48,50.51,50.38,50.41,266302.0,46.0895,46.1169,45.9982,46.0256,266302.0
2021-12-16 12:10:00,50.42,50.5,50.4,50.42,178413.0,46.0347,46.1078,46.0165,46.0347,178413.0
2021-12-16 12:15:00,50.41,50.45,50.38,50.44,128216.0,46.0256,46.0621,45.9982,46.053,128216.0
2021-12-16 12:20:00,50.44,50.63,50.42,50.62,530698.0,46.053,46.2265,46.0347,46.2173,530698.0
2021-12-16 12:25:00,50.62,50.82,50.56,50.78,483824.0,46.2173,46.3999,46.1625,46.3634,483824.0
2021-12-16 12:30:00,50.78,50.79,50.61,50.65,434618.0,46.3634,46.3725,46.2082,46.2447,434618.0
2021-12-16 12:35:00,50.65,50.7,50.49,50.53,178958.0,46.2447,46.2904,46.0986,46.1352,178958.0
2021-12-16 12:40:00,50.52,50.59,50.45,50.53,183584.0,46.126,46.1899,46.0621,46.1352,183584.0
2021-12-16 12:45:00,50.53,50.56,50.31,50.34,250583.0,46.1352,46.1625,45.9343,45.9617,250583.0
2021-12-16 12:50:00,50.34,50.43,50.27,50.41,132278.0,45.9617,46.0439,45.8978,46.0256,132278.0
2021-12-16 12:55:00,50.41,50.48,50.39,50.41,115705.0,46.0256,46.0895,46.0073,46.0256,115705.0
2021-12-16 13:00:00,50.41,50.59,50.39,50.55,170770.0,46.0256,46.1899,46.0073,46.1534,170770.0
2021-12-16 13:05:00,50.55,50.65,50.47,50.62,254718.0,46.1534,46.2447,46.0804,46.2173,254718.0
2021-12-16 13:10:00,50.61,50.7,50.55,50.65,249211.0,46.2082,46.2904,46.1534,46.2447,249211.0
2021-12-16 13:15:00,50.64,50.66,50.58,50.62,90163.0,46.2356,46.2539,46.1808,46.2173,90163.0
2021-12-16 13:20:00,50.62,50.63,50.54,50.6,130726.0,46.2173,46.2265,46.1443,46.1991,130726.0
2021-12-16 13:25:00,50.6,50.69,50.58,50.68,112126.0,46.1991,46.2812,46.1808,46.2721,112126.0
2021-12-16 13:30:00,50.68,50.68,50.57,50.58,123687.0,46.2721,46.2721,46.1717,46.1808,123687.0
2021-12-16 13:35:00,50.58,50.66,50.56,50.64,98243.0,46.1808,46.2539,46.1625,46.2356,98243.0
2021-12-16 13:40:00,50.65,50.68,50.59,50.61,111895.0,46.2447,46.2721,46.1899,46.2082,111895.0
2021-12-16 13:45:00,50.61,50.69,50.6,50.68,163515.0,46.2082,46.2812,46.1991,46.2721,163515.0
2021-12-16 13:50:00,50.66,50.71,50.64,50.66,178703.0,46.2539,46.2995,46.2356,46.2539,178703.0
2021-12-16 13:55:00,50.66,50.68,50.6,50.62,112408.0,46.2539,46.2721,46.1991,46.2173,112408.0
2021-12-16 14:00:00,50.62,50.65,50.57,50.65,160221.0,46.2173,46.2447,46.1717,46.2447,160221.0
2021-12-16 14:05:00,50.65,50.67,50.6,50.61,106953.0,46.2447,46.263,46.1991,46.2082,106953.0
2021-12-16 14:10:00,50.62,50.71,50.56,50.71,257583.0,46.2173,46.2995,46.1625,46.2995,257583.0
2021-12-16 14:15:00,50.71,50.74,50.59,50.62,194546.0,46.2995,46.3269,46.1899,46.2173,194546.0
2021-12-16 14:20:00,50.62,50.62,50.48,50.5,158501.0,46.2173,46.2173,46.0895,46.1078,158501.0
2021-12-16 14:25:00,50.49,50.5,50.39,50.42,240691.0,46.0986,46.1078,46.0073,46.0347,240691.0
2021-12-16 14:30:00,50.42,50.44,50.39,50.41,227909.0,46.0347,46.053,46.0073,46.0256,227909.0
2021-12-16 14:35:00,50.41,50.48,50.34,50.45,169170.0,46.0256,46.0895,45.9617,46.0621,169170.0
2021-12-16 14:40:00,50.45,50.51,50.38,50.4,122365.0,46.0621,46.1169,45.9982,46.0165,122365.0
2021-12-16 14:45:00,50.4,50.42,50.13,50.16,349767.0,46.0165,46.0347,45.7699,45.7973,349767.0
2021-12-16 14:50:00,50.16,50.23,50.11,50.13,345063.0,45.7973,45.8613,45.7517,45.7699,345063.0
2021-12-16 14:55:00,50.13,50.18,50.11,50.15,167885.0,45.7699,45.8156,45.7517,45.7882,167885.0
2021-12-16 15:00:00,50.15,50.19,50.09,50.18,206086.0,45.7882,45.8247,45.7334,45.8156,206086.0
2021-12-16 15:05:00,50.19,50.24,50.15,50.21,244979.0,45.8247,45.8704,45.7882,45.843,244979.0
2021-12-16 15:10:00,50.21,50.31,50.18,50.3,278370.0,45.843,45.9343,45.8156,45.9252,278370.0
2021-12-16 15:15:00,50.29,50.38,50.26,50.34,224833.0,45.916,45.9982,45.8886,45.9617,224833.0
2021-12-16 15:20:00,50.34,50.4,50.29,50.37,296111.0,45.9617,46.0165,45.916,45.9891,296111.0
2021-12-16 15:25:00,50.37,50.6,50.35,50.55,369408.0,45.9891,46.1991,45.9708,46.1534,369408.0
2021-12-16 15:30:00,50.57,50.59,50.45,50.5,444217.0,46.1717,46.1899,46.0621,46.1078,444217.0
2021-12-16 15:35:00,50.49,50.55,50.42,50.5,478302.0,46.0986,46.1534,46.0347,46.1078,478302.0
2021-12-16 15:40:00,50.5,50.55,50.38,50.39,301868.0,46.1078,46.1534,45.9982,46.0073,301868.0
2021-12-16 15:45:00,50.39,50.41,50.26,50.32,696553.0,46.0073,46.0256,45.8886,45.9434,696553.0
2021-12-16 15:50:00,50.32,50.52,50.3,50.35,955278.0,45.9434,46.126,45.9252,45.9708,955278.0
2021-12-16 15:55:00,50.36,50.36,50.23,50.24,1655198.0,45.9799,45.9799,45.8613,45.8704,1655198.0
2021-12-17 09:30:00,49.7,49.73,49.21,49.23,4207899.0,45.3773,45.4047,44.93,44.9482,4207899.0
2021-12-17 09:35:00,49.24,49.26,48.91,48.95,630628.0,44.9574,44.9756,44.6561,44.6926,630628.0
2021-12-17 09:40:00,48.96,48.99,48.51,48.52,779776.0,44.7017,44.7291,44.2908,44.3,779776.0
2021-12-17 09:45:00,48.53,48.77,48.51,48.65,537907.0,44.3091,44.5282,44.2908,44.4187,537907.0
2021-12-17 09:50:00,48.65,48.65,48.2,48.23,810177.0,44.4187,44.4187,44.0078,44.0352,810177.0
2021-12-17 09:55:00,48.21,48.32,48.05,48.31,686257.0,44.0169,44.1174,43.8709,44.1082,686257.0
2021-12-17 10:00:00,48.32,48.43,48.27,48.39,382848.0,44.1174,44.2178,44.0717,44.1813,382848.0
2021-12-17 10:05:00,48.39,48.44,48.14,48.16,521471.0,44.1813,44.2269,43.953,43.9713,521471.0
2021-12-17 10:10:00,48.15,48.15,47.99,48.09,682036.0,43.9622,43.9622,43.8161,43.9074,682036.0
2021-12-17 10:15:00,48.09,48.14,47.92,47.97,556760.0,43.9074,43.953,43.7522,43.7978,556760.0
2021-12-17 10:20:00,47.97,47.98,47.9,47.93,481178.0,43.7978,43.8069,43.7339,43.7613,481178.0
2021-12-17 10:25:00,47.93,48.0,47.9,47.98,417139.0,43.7613,43.8252,43.7339,43.8069,417139.0
2021-12-17 10:30:00,47.96,48.13,47.87,48.07,935435.0,43.7887,43.9439,43.7065,43.8891,935435.0
2021-12-17 10:35:00,48.07,48.19,48.05,48.06,952434.0,43.8891,43.9987,43.8709,43.88,952434.0
2021-12-17 10:40:00,48.06,48.08,47.91,47.96,490883.0,43.88,43.8982,43.743,43.7887,490883.0
2021-12-17 10:45:00,47.96,48.5,47.96,48.49,694173.0,43.7887,44.2817,43.7887,44.2726,694173.0
2021-12-17 10:50:00,48.49,48.69,48.42,48.65,454388.0,44.2726,44.4552,44.2087,44.4187,454388.0
2021-12-17 10:55:00,48.64,48.66,48.46,48.49,328374.0,44.4095,44.4278,44.2452,44.2726,328374.0
2021-12-17 11:00:00,48.5,48.66,48.44,48.46,260313.0,44.2817,44.4278,44.2269,44.2452,260313.0
2021-12-17 11:05:00,48.46,48.5,48.39,48.42,387153.0,44.2452,44.2817,44.1813,44.2087,387153.0
2021-12-17 11:10:00,48.43,48.59,48.39,48.56,293024.0,44.2178,44.3639,44.1813,44.3365,293024.0
2021-12-17 11:15:00,48.56,48.68,48.56,48.64,278701.0,44.3365,44.4461,44.3365,44.4095,278701.0
2021-12-17 11:20:00,48.65,48.65,48.48,48.53,195273.0,44.4187,44.4187,44.2635,44.3091,195273.0
2021-12-17 11:25:00,48.53,48.6,48.48,48.5,314942.0,44.3091,44.373,44.2635,44.2817,314942.0
2021-12-17 11:30:00,48.5,48.52,48.39,48.4,323264.0,44.2817,44.3,44.1813,44.1904,323264.0
2021-12-17 11:35:00,48.4,48.41,48.1,48.16,258467.0,44.1904,44.1995,43.9165,43.9713,258467.0
2021-12-17 11:40:00,48.16,48.19,48.02,48.05,215924.0,43.9713,43.9987,43.8435,43.8709,215924.0
2021-12-17 11:45:00,48.05,48.12,48.01,48.08,294216.0,43.8709,43.9348,43.8343,43.8982,294216.0
2021-12-17 11:50:00,48.07,48.14,48.06,48.08,220751.0,43.8891,43.953,43.88,43.8982,220751.0
2021-12-17 11:55:00,48.07,48.22,48.06,48.18,349302.0,43.8891,44.0261,43.88,43.9895,349302.0
2021-12-17 12:00:00,48.17,48.2,48.09,48.19,299230.0,43.9804,44.0078,43.9074,43.9987,299230.0
2021-12-17 12:05:00,48.2,48.23,48.07,48.14,164190.0,44.0078,44.0352,43.8891,43.953,164190.0
2021-12-17 12:10:00,48.12,48.31,48.12,48.3,148459.0,43.9348,44.1082,43.9348,44.0991,148459.0
2021-12-17 12:15:00,48.3,48.33,48.24,48.26,202797.0,44.0991,44.1265,44.0443,44.0626,202797.0
2021-12-17 12:20:00,48.27,48.37,48.26,48.29,156642.0,44.0717,44.163,44.0626,44.09,156642.0
2021-12-17 12:25:00,48.29,48.33,48.2,48.29,244088.0,44.09,44.1265,44.0078,44.09,244088.0
2021-12-17 12:30:00,48.29,48.4,48.26,48.36,197122.0,44.09,44.1904,44.0626,44.1539,197122.0
2021-12-17 12:35:00,48.36,48.39,48.29,48.36,122424.0,44.1539,44.1813,44.09,44.1539,122424.0
2021-12-17 12:40:00,48.34,48.39,48.25,48.29,119350.0,44.1356,44.1813,44.0535,44.09,119350.0
2021-12-17 12:45:00,48.29,48.37,48.27,48.36,539077.0,44.09,44.163,44.0717,44.1539,539077.0
2021-12-17 12:50:00,48.35,48.35,48.22,48.25,128398.0,44.1448,44.1448,44.0261,44.0535,128398.0
2021-12-17 12:55:00,48.25,48.34,48.24,48.3,116381.0,44.0535,44.1356,44.0443,44.0991,116381.0
2021-12-17 13:00:00,48.3,48.36,48.26,48.31,106022.0,44.0991,44.1539,44.0626,44.1082,106022.0
2021-12-17 13:05:00,48.3,48.31,48.19,48.21,134643.0,44.0991,44.1082,43.9987,44.0169,134643.0
2021-12-17 13:10:00,48.21,48.25,48.14,48.14,138046.0,44.0169,44.0535,43.953,43.953,138046.0
2021-12-17 13:15:00,48.15,48.18,48.11,48.12,149716.0,43.9622,43.9895,43.9256,43.9348,149716.0
2021-12-17 13:20:00,48.12,48.19,48.12,48.16,145537.0,43.9348,43.9987,43.9348,43.9713,145537.0
2021-12-17 13:25:00,48.16,48.26,48.13,48.22,204167.0,43.9713,44.0626,43.9439,44.0261,204167.0
2021-12-17 13:30:00,48.22,48.3,48.17,48.3,180722.0,44.0261,44.0991,43.9804,44.0991,180722.0
2021-12-17 13:35:00,48.29,48.33,48.27,48.29,150034.0,44.09,44.1265,44.0717,44.09,150034.0
2021-12-17 13:40:00,48.29,48.39,48.25,48.38,210405.0,44.09,44.1813,44.0535,44.1722,210405.0
2021-12-17 13:45:00,48.38,48.43,48.35,48.41,187804.0,44.1722,44.2178,44.1448,44.1995,187804.0
2021-12-17 13:50:00,48.41,48.42,48.27,48.28,179106.0,44.1995,44.2087,44.0717,44.0809,179106.0
2021-12-17 13:55:00,48.28,48.37,48.27,48.35,197828.0,44.0809,44.163,44.0717,44.1448,197828.0
2021-12-17 14:00:00,48.36,48.39,48.3,48.3,179004.0,44.1539,44.1813,44.0991,44.0991,179004.0
2021-12-17 14:05:00,48.3,48.36,48.28,48.35,167376.0,44.0991,44.1539,44.0809,44.1448,167376.0
2021-12-17 14:10:00,48.34,48.36,48.28,48.28,144167.0,44.1356,44.1539,44.0809,44.0809,144167.0
2021-12-17 14:15:00,48.29,48.35,48.25,48.27,242387.0,44.09,44.1448,44.0535,44.0717,242387.0
2021-12-17 14:20:00,48.26,48.4,48.25,48.39,273417.0,44.0626,44.1904,44.0535,44.1813,273417.0
2021-12-17 14:25:00,48.39,48.41,48.29,48.33,381514.0,44.1813,44.1995,44.09,44.1265,381514.0
2021-12-17 14:30:00,48.33,48.35,48.3,48.34,163766.0,44.1265,44.1448,44.0991,44.1356,163766.0
2021-12-17 14:35:00,48.34,48.35,48.21,48.23,216940.0,44.1356,44.1448,44.0169,44.0352,216940.0
2021-12-17 14:40:00,48.23,48.3,48.21,48.27,229153.0,44.0352,44.0991,44.0169,44.0717,229153.0
2021-12-17 14:45:00,48.28,48.36,48.27,48.34,190022.0,44.0809,44.1539,44.0717,44.1356,190022.0
2021-12-17 14:50:00,48.34,48.35,48.16,48.16,237110.0,44.1356,44.1448,43.9713,43.9713,237110.0
2021-12-17 14:55:00,48.16,48.29,48.14,48.25,247856.0,43.9713,44.09,43.953,44.0535,247856.0
2021-12-17 15:00:00,48.25,48.37,48.24,48.29,212203.0,44.0535,44.163,44.0443,44.09,212203.0
2021-12-17 15:05:00,48.29,48.4,48.29,48.36,209817.0,44.09,44.1904,44.09,44.1539,209817.0
2021-12-17 15:10:00,48.35,48.37,48.27,48.28,338575.0,44.1448,44.163,44.0717,44.0809,338575.0
2021-12-17 15:15:00,48.28,48.34,48.17,48.24,322660.0,44.0809,44.1356,43.9804,44.0443,322660.0
2021-12-17 15:20:00,48.23,48.3,48.21,48.27,256209.0,44.0352,44.0991,44.0169,44.0717,256209.0
2021-12-17 15:25:00,48.26,48.26,48.16,48.22,326056.0,44.0626,44.0626,43.9713,44.0261,326056.0
2021-12-17 15:30:00,48.22,48.26,48.12,48.19,457586.0,44.0261,44.0626,43.9348,43.9987,457586.0
2021-12-17 15:35:00,48.19,48.29,48.14,48.27,470612.0,43.9987,44.09,43.953,44.0717,470612.0
2021-12-17 15:40:00,48.27,48.43,48.27,48.38,554946.0,44.0717,44.2178,44.0717,44.1722,554946.0
2021-12-17 15:45:00,48.38,48.43,48.19,48.21,627941.0,44.1722,44.2178,43.9987,44.0169,627941.0
2021-12-17 15:50:00,48.2,48.29,48.12,48.16,978720.0,44.0078,44.09,43.9348,43.9713,978720.0
2021-12-17 15:55:00,48.16,48.17,47.89,47.99,4032873.0,43.9713,43.9804,43.7248,43.8161,4032873.0
2021-12-20 09:30:00,47.06,47.1,46.62,46.9,889195.0,42.967,43.0035,42.5652,42.8209,889195.0
2021-12-20 09:35:00,46.89,47.16,46.77,46.89,486930.0,42.8117,43.0583,42.7022,42.8117,486930.0
2021-12-20 09:40:00,46.89,46.97,46.59,46.71,546996.0,42.8117,42.8848,42.5378,42.6474,546996.0
2021-12-20 09:45:00,46.71,46.81,46.59,46.6,345332.0,42.6474,42.7387,42.5378,42.547,345332.0
2021-12-20 09:50:00,46.61,46.65,46.44,46.49,400528.0,42.5561,42.5926,42.4009,42.4465,400528.0
2021-12-20 09:55:00,46.48,46.89,46.48,46.84,473270.0,42.4374,42.8117,42.4374,42.7661,473270.0
2021-12-20 10:00:00,46.84,46.99,46.71,46.87,296012.0,42.7661,42.903,42.6474,42.7935,296012.0
2021-12-20 10:05:00,46.86,47.01,46.85,46.93,270974.0,42.7844,42.9213,42.7752,42.8483,270974.0
2021-12-20 10:10:00,46.93,47.0,46.83,46.95,362106.0,42.8483,42.9122,42.757,42.8665,362106.0
2021-12-20 10:15:00,46.95,47.17,46.9,47.06,265975.0,42.8665,43.0674,42.8209,42.967,265975.0
2021-12-20 10:20:00,47.06,47.12,46.84,46.85,254707.0,42.967,43.0217,42.7661,42.7752,254707.0
2021-12-20 10:25:00,46.85,46.87,46.74,46.77,228001.0,42.7752,42.7935,42.6748,42.7022,228001.0
2021-12-20 10:30:00,46.77,46.77,46.56,46.62,262411.0,42.7022,42.7022,42.5104,42.5652,262411.0
2021-12-20 10:35:00,46.62,46.64,46.47,46.53,382026.0,42.5652,42.5835,42.4283,42.4831,382026.0
2021-12-20 10:40:00,46.53,46.57,46.47,46.48,211161.0,42.4831,42.5196,42.4283,42.4374,211161.0
2021-12-20 10:45:00,46.48,46.51,46.42,46.47,217971.0,42.4374,42.4648,42.3826,42.4283,217971.0
2021-12-20 10:50:00,46.48,46.56,46.44,46.49,194656.0,42.4374,42.5104,42.4009,42.4465,194656.0
2021-12-20 10:55:00,46.49,46.54,46.43,46.53,265795.0,42.4465,42.4922,42.3918,42.4831,265795.0
2021-12-20 11:00:00,46.52,46.53,46.4,46.44,209316.0,42.4739,42.4831,42.3644,42.4009,209316.0
2021-12-20 11:05:00,46.43,46.49,46.41,46.47,123731.0,42.3918,42.4465,42.3735,42.4283,123731.0
2021-12-20 11:10:00,46.47,46.49,46.36,46.36,234561.0,42.4283,42.4465,42.3278,42.3278,234561.0
2021-12-20 11:15:00,46.36,46.43,46.31,46.43,251038.0,42.3278,42.3918,42.2822,42.3918,251038.0
2021-12-20 11:20:00,46.43,46.48,46.37,46.47,221054.0,42.3918,42.4374,42.337,42.4283,221054.0
2021-12-20 11:25:00,46.48,46.49,46.38,46.38,179595.0,42.4374,42.4465,42.3461,42.3461,179595.0
2021-12-20 11:30:00,46.38,46.51,46.38,46.43,311640.0,42.3461,42.4648,42.3461,42.3918,311640.0
2021-12-20 11:35:00,46.43,46.48,46.39,46.46,116561.0,42.3918,42.4374,42.3552,42.4191,116561.0
2021-12-20 11:40:00,46.45,46.5,46.41,46.49,96308.0,42.41,42.4557,42.3735,42.4465,96308.0
2021-12-20 11:45:00,46.5,46.51,46.42,46.5,182432.0,42.4557,42.4648,42.3826,42.4557,182432.0
2021-12-20 11:50:00,46.5,46.52,46.44,46.48,265735.0,42.4557,42.4739,42.4009,42.4374,265735.0
2021-12-20 11:55:00,46.48,46.5,46.36,46.5,182756.0,42.4374,42.4557,42.3278,42.4557,182756.0
2021-12-20 12:00:00,46.5,46.51,46.42,46.49,177825.0,42.4557,42.4648,42.3826,42.4465,177825.0
2021-12-20 12:05:00,46.49,46.51,46.39,46.41,132139.0,42.4465,42.4648,42.3552,42.3735,132139.0
2021-12-20 12:10:00,46.42,46.44,46.39,46.42,145383.0,42.3826,42.4009,42.3552,42.3826,145383.0
2021-12-20 12:15:00,46.42,46.48,46.36,46.47,168391.0,42.3826,42.4374,42.3278,42.4283,168391.0
2021-12-20 12:20:00,46.46,46.49,46.41,46.48,151246.0,42.4191,42.4465,42.3735,42.4374,151246.0
2021-12-20 12:25:00,46.48,46.51,46.44,46.5,207278.0,42.4374,42.4648,42.4009,42.4557,207278.0
2021-12-20 12:30:00,46.49,46.5,46.4,46.43,123766.0,42.4465,42.4557,42.3644,42.3918,123766.0
2021-12-20 12:35:00,46.42,46.45,46.4,46.44,159870.0,42.3826,42.41,42.3644,42.4009,159870.0
2021-12-20 12:40:00,46.43,46.45,46.4,46.43,119864.0,42.3918,42.41,42.3644,42.3918,119864.0
2021-12-20 12:45:00,46.43,46.5,46.41,46.47,120326.0,42.3918,42.4557,42.3735,42.4283,120326.0
2021-12-20 12:50:00,46.47,46.49,46.38,46.39,138725.0,42.4283,42.4465,42.3461,42.3552,138725.0
2021-12-20 12:55:00,46.39,46.39,46.25,46.34,358593.0,42.3552,42.3552,42.2274,42.3096,358593.0
2021-12-20 13:00:00,46.33,46.37,46.31,46.36,134886.0,42.3005,42.337,42.2822,42.3278,134886.0
2021-12-20 13:05:00,46.36,46.4,46.3,46.4,142659.0,42.3278,42.3644,42.2731,42.3644,142659.0
2021-12-20 13:10:00,46.4,46.44,46.38,46.43,133192.0,42.3644,42.4009,42.3461,42.3918,133192.0
2021-12-20 13:15:00,46.43,46.5,46.4,46.44,143912.0,42.3918,42.4557,42.3644,42.4009,143912.0
2021-12-20 13:20:00,46.43,46.47,46.38,46.4,126549.0,42.3918,42.4283,42.3461,42.3644,126549.0
2021-12-20 13:25:00,46.39,46.49,46.36,46.48,125449.0,42.3552,42.4465,42.3278,42.4374,125449.0
2021-12-20 13:30:00,46.48,46.48,46.31,46.34,117596.0,42.4374,42.4374,42.2822,42.3096,117596.0
2021-12-20 13:35:00,46.33,46.43,46.27,46.42,159730.0,42.3005,42.3918,42.2457,42.3826,159730.0
2021-12-20 13:40:00,46.42,46.59,46.41,46.57,232995.0,42.3826,42.5378,42.3735,42.5196,232995.0
2021-12-20 13:45:00,46.57,46.65,46.56,46.63,123962.0,42.5196,42.5926,42.5104,42.5744,123962.0
2021-12-20 13:50:00,46.63,46.7,46.57,46.67,113071.0,42.5744,42.6383,42.5196,42.6109,113071.0
2021-12-20 13:55:00,46.68,46.7,46.61,46.63,115495.0,42.62,42.6383,42.5561,42.5744,115495.0
2021-12-20 14:00:00,46.63,46.68,46.58,46.67,159795.0,42.5744,42.62,42.5287,42.6109,159795.0
2021-12-20 14:05:00,46.68,46.75,46.66,46.74,141555.0,42.62,42.6839,42.6018,42.6748,141555.0
2021-12-20 14:10:00,46.74,46.78,46.71,46.77,125826.0,42.6748,42.7113,42.6474,42.7022,125826.0
2021-12-20 14:15:00,46.78,46.84,46.77,46.81,185976.0,42.7113,42.7661,42.7022,42.7387,185976.0
2021-12-20 14:20:00,46.81,46.9,46.79,46.85,233959.0,42.7387,42.8209,42.7204,42.7752,233959.0
2021-12-20 14:25:00,46.85,46.86,46.74,46.78,147062.0,42.7752,42.7844,42.6748,42.7113,147062.0
2021-12-20 14:30:00,46.78,46.79,46.63,46.64,137901.0,42.7113,42.7204,42.5744,42.5835,137901.0
2021-12-20 14:35:00,46.64,46.65,46.54,46.57,131662.0,42.5835,42.5926,42.4922,42.5196,131662.0
2021-12-20 14:40:00,46.57,46.63,46.57,46.61,150859.0,42.5196,42.5744,42.5196,42.5561,150859.0
2021-12-20 14:45:00,46.61,46.64,46.53,46.59,127050.0,42.5561,42.5835,42.4831,42.5378,127050.0
2021-12-20 14:50:00,46.58,46.66,46.54,46.64,173714.0,42.5287,42.6018,42.4922,42.5835,173714.0
2021-12-20 14:55:00,46.63,46.67,46.55,46.57,171594.0,42.5744,42.6109,42.5013,42.5196,171594.0
2021-12-20 15:00:00,46.58,46.67,46.58,46.62,122662.0,42.5287,42.6109,42.5287,42.5652,122662.0
2021-12-20 15:05:00,46.61,46.7,46.6,46.67,138411.0,42.5561,42.6383,42.547,42.6109,138411.0
2021-12-20 15:10:00,46.67,46.71,46.63,46.66,189708.0,42.6109,42.6474,42.5744,42.6018,189708.0
2021-12-20 15:15:00,46.65,46.74,46.63,46.69,274326.0,42.5926,42.6748,42.5744,42.6291,274326.0
2021-12-20 15:20:00,46.68,46.77,46.63,46.66,274718.0,42.62,42.7022,42.5744,42.6018,274718.0
2021-12-20 15:25:00,46.67,46.76,46.66,46.74,225347.0,42.6109,42.6931,42.6018,42.6748,225347.0
2021-12-20 15:30:00,46.73,46.73,46.52,46.53,448158.0,42.6657,42.6657,42.4739,42.4831,448158.0
2021-12-20 15:35:00,46.54,46.69,46.53,46.65,296593.0,42.4922,42.6291,42.4831,42.5926,296593.0
2021-12-20 15:40:00,46.66,46.74,46.64,46.69,270045.0,42.6018,42.6748,42.5835,42.6291,270045.0
2021-12-20 15:45:00,46.69,46.74,46.6,46.71,502723.0,42.6291,42.6748,42.547,42.6474,502723.0
2021-12-20 15:50:00,46.71,46.95,46.7,46.91,632693.0,42.6474,42.8665,42.6383,42.83,632693.0
2021-12-20 15:55:00,46.92,47.03,46.82,46.86,1737781.0,42.8391,42.9396,42.7478,42.7844,1737781.0
2021-12-21 09:30:00,47.59,47.8,47.43,47.53,462558.0,43.4509,43.6426,43.3048,43.3961,462558.0
2021-12-21 09:35:00,47.54,47.88,47.5,47.85,508979.0,43.4052,43.7156,43.3687,43.6883,508979.0
2021-12-21 09:40:00,47.86,47.88,47.38,47.46,471814.0,43.6974,43.7156,43.2591,43.3322,471814.0
2021-12-21 09:45:00,47.46,47.57,47.35,47.45,338467.0,43.3322,43.4326,43.2317,43.323,338467.0
2021-12-21 09:50:00,47.45,47.6,47.34,47.57,371754.0,43.323,43.46,43.2226,43.4326,371754.0
2021-12-21 09:55:00,47.57,47.72,47.51,47.71,162004.0,43.4326,43.5696,43.3778,43.5604,162004.0
2021-12-21 10:00:00,47.71,47.89,47.71,47.78,241044.0,43.5604,43.7248,43.5604,43.6243,241044.0
2021-12-21 10:05:00,47.78,47.92,47.76,47.89,258963.0,43.6243,43.7522,43.6061,43.7248,258963.0
2021-12-21 10:10:00,47.88,48.0,47.83,47.98,172914.0,43.7156,43.8252,43.67,43.8069,172914.0
2021-12-21 10:15:00,47.99,48.04,47.91,47.92,239948.0,43.8161,43.8617,43.743,43.7522,239948.0
2021-12-21 10:20:00,47.92,47.95,47.84,47.85,249948.0,43.7522,43.7796,43.6791,43.6883,249948.0
2021-12-21 10:25:00,47.86,47.87,47.58,47.58,264189.0,43.6974,43.7065,43.4417,43.4417,264189.0
2021-12-21 10:30:00,47.59,47.72,47.58,47.63,221929.0,43.4509,43.5696,43.4417,43.4874,221929.0
2021-12-21 10:35:00,47.62,47.63,47.5,47.53,249318.0,43.4783,43.4874,43.3687,43.3961,249318.0
2021-12-21 10:40:00,47.53,47.71,47.51,47.66,210406.0,43.3961,43.5604,43.3778,43.5148,210406.0
2021-12-21 10:45:00,47.66,47.74,47.62,47.65,212341.0,43.5148,43.5878,43.4783,43.5056,212341.0
2021-12-21 10:50:00,47.65,47.69,47.61,47.65,179101.0,43.5056,43.5422,43.4691,43.5056,179101.0
2021-12-21 10:55:00,47.64,47.73,47.55,47.56,188485.0,43.4965,43.5787,43.4143,43.4235,188485.0
2021-12-21 11:00:00,47.55,47.59,47.48,47.59,230030.0,43.4143,43.4509,43.3504,43.4509,230030.0
2021-12-21 11:05:00,47.58,47.74,47.57,47.72,150485.0,43.4417,43.5878,43.4326,43.5696,150485.0
2021-12-21 11:10:00,47.72,47.77,47.7,47.75,169094.0,43.5696,43.6152,43.5513,43.5969,169094.0
2021-12-21 11:15:00,47.75,47.78,47.72,47.77,138298.0,43.5969,43.6243,43.5696,43.6152,138298.0
2021-12-21 11:20:00,47.77,47.89,47.77,47.87,166660.0,43.6152,43.7248,43.6152,43.7065,166660.0
2021-12-21 11:25:00,47.88,47.88,47.77,47.78,118052.0,43.7156,43.7156,43.6152,43.6243,118052.0
2021-12-21 11:30:00,47.78,47.81,47.72,47.74,108012.0,43.6243,43.6517,43.5696,43.5878,108012.0
2021-12-21 11:35:00,47.75,47.81,47.74,47.78,88009.0,43.5969,43.6517,43.5878,43.6243,88009.0
2021-12-21 11:40:00,47.78,47.94,47.77,47.93,252662.0,43.6243,43.7704,43.6152,43.7613,252662.0
2021-12-21 11:45:00,47.93,47.95,47.86,47.89,143976.0,43.7613,43.7796,43.6974,43.7248,143976.0
2021-12-21 11:50:00,47.89,47.93,47.87,47.9,123413.0,43.7248,43.7613,43.7065,43.7339,123413.0
2021-12-21 11:55:00,47.89,47.91,47.78,47.8,141318.0,43.7248,43.743,43.6243,43.6426,141318.0
2021-12-21 12:00:00,47.8,47.88,47.76,47.87,116884.0,43.6426,43.7156,43.6061,43.7065,116884.0
2021-12-21 12:05:00,47.88,48.0,47.86,47.99,156060.0,43.7156,43.8252,43.6974,43.8161,156060.0
2021-12-21 12:10:00,47.99,48.02,47.97,48.0,151674.0,43.8161,43.8435,43.7978,43.8252,151674.0
2021-12-21 12:15:00,48.0,48.02,47.93,47.96,130425.0,43.8252,43.8435,43.7613,43.7887,130425.0
2021-12-21 12:20:00,47.96,48.01,47.92,47.99,114170.0,43.7887,43.8343,43.7522,43.8161,114170.0
2021-12-21 12:25:00,48.01,48.02,47.97,48.0,80095.0,43.8343,43.8435,43.7978,43.8252,80095.0
2021-12-21 12:30:00,48.0,48.03,47.96,47.99,77395.0,43.8252,43.8526,43.7887,43.8161,77395.0
2021-12-21 12:35:00,47.98,48.04,47.97,48.02,102379.0,43.8069,43.8617,43.7978,43.8435,102379.0
2021-12-21 12:40:00,48.03,48.04,48.0,48.02,66421.0,43.8526,43.8617,43.8252,43.8435,66421.0
2021-12-21 12:45:00,48.02,48.1,48.01,48.08,146278.0,43.8435,43.9165,43.8343,43.8982,146278.0
2021-12-21 12:50:00,48.08,48.13,48.05,48.11,193091.0,43.8982,43.9439,43.8709,43.9256,193091.0
2021-12-21 12:55:00,48.1,48.14,48.06,48.1,146089.0,43.9165,43.953,43.88,43.9165,146089.0
2021-12-21 13:00:00,48.1,48.12,48.06,48.07,142825.0,43.9165,43.9348,43.88,43.8891,142825.0
2021-12-21 13:05:00,48.08,48.11,48.03,48.07,121538.0,43.8982,43.9256,43.8526,43.8891,121538.0
2021-12-21 13:10:00,48.08,48.14,48.03,48.03,105283.0,43.8982,43.953,43.8526,43.8526,105283.0
2021-12-21 13:15:00,48.03,48.05,48.0,48.02,88618.0,43.8526,43.8709,43.8252,43.8435,88618.0
2021-12-21 13:20:00,48.02,48.03,47.96,47.99,141999.0,43.8435,43.8526,43.7887,43.8161,141999.0
2021-12-21 13:25:00,48.0,48.01,47.94,47.97,99929.0,43.8252,43.8343,43.7704,43.7978,99929.0
2021-12-21 13:30:00,47.97,47.97,47.91,47.96,88426.0,43.7978,43.7978,43.743,43.7887,88426.0
2021-12-21 13:35:00,47.96,47.97,47.9,47.94,175833.0,43.7887,43.7978,43.7339,43.7704,175833.0
2021-12-21 13:40:00,47.94,48.01,47.92,47.99,144750.0,43.7704,43.8343,43.7522,43.8161,144750.0
2021-12-21 13:45:00,47.99,47.99,47.93,47.96,101494.0,43.8161,43.8161,43.7613,43.7887,101494.0
2021-12-21 13:50:00,47.96,47.96,47.9,47.92,83789.0,43.7887,43.7887,43.7339,43.7522,83789.0
2021-12-21 13:55:00,47.91,47.94,47.89,47.91,112117.0,43.743,43.7704,43.7248,43.743,112117.0
2021-12-21 14:00:00,47.91,47.93,47.86,47.92,114898.0,43.743,43.7613,43.6974,43.7522,114898.0
2021-12-21 14:05:00,47.92,47.95,47.9,47.94,173944.0,43.7522,43.7796,43.7339,43.7704,173944.0
2021-12-21 14:10:00,47.93,48.01,47.93,47.96,183131.0,43.7613,43.8343,43.7613,43.7887,183131.0
2021-12-21 14:15:00,47.95,47.96,47.9,47.95,90562.0,43.7796,43.7887,43.7339,43.7796,90562.0
2021-12-21 14:20:00,47.95,47.97,47.89,47.91,79922.0,43.7796,43.7978,43.7248,43.743,79922.0
2021-12-21 14:25:00,47.91,47.92,47.85,47.87,102289.0,43.743,43.7522,43.6883,43.7065,102289.0
2021-12-21 14:30:00,47.88,47.9,47.85,47.9,155726.0,43.7156,43.7339,43.6883,43.7339,155726.0
2021-12-21 14:35:00,47.89,47.9,47.74,47.74,123806.0,43.7248,43.7339,43.5878,43.5878,123806.0
2021-12-21 14:40:00,47.73,47.77,47.72,47.75,151397.0,43.5787,43.6152,43.5696,43.5969,151397.0
2021-12-21 14:45:00,47.76,47.83,47.75,47.79,143680.0,43.6061,43.67,43.5969,43.6335,143680.0
2021-12-21 14:50:00,47.79,47.81,47.72,47.76,241521.0,43.6335,43.6517,43.5696,43.6061,241521.0
2021-12-21 14:55:00,47.76,47.79,47.69,47.73,277212.0,43.6061,43.6335,43.5422,43.5787,277212.0
2021-12-21 15:00:00,47.74,47.78,47.7,47.71,185490.0,43.5878,43.6243,43.5513,43.5604,185490.0
2021-12-21 15:05:00,47.72,47.76,47.69,47.76,143817.0,43.5696,43.6061,43.5422,43.6061,143817.0
2021-12-21 15:10:00,47.76,47.87,47.75,47.87,230097.0,43.6061,43.7065,43.5969,43.7065,230097.0
2021-12-21 15:15:00,47.87,47.91,47.84,47.88,181769.0,43.7065,43.743,43.6791,43.7156,181769.0
2021-12-21 15:20:00,47.88,47.93,47.87,47.9,183769.0,43.7156,43.7613,43.7065,43.7339,183769.0
2021-12-21 15:25:00,47.9,47.92,47.8,47.81,180418.0,43.7339,43.7522,43.6426,43.6517,180418.0
2021-12-21 15:30:00,47.83,47.87,47.78,47.78,199448.0,43.67,43.7065,43.6243,43.6243,199448.0
2021-12-21 15:35:00,47.79,47.85,47.77,47.82,219598.0,43.6335,43.6883,43.6152,43.6609,219598.0
2021-12-21 15:40:00,47.82,47.86,47.77,47.78,331905.0,43.6609,43.6974,43.6152,43.6243,331905.0
2021-12-21 15:45:00,47.77,47.78,47.7,47.73,349195.0,43.6152,43.6243,43.5513,43.5787,349195.0
2021-12-21 15:50:00,47.73,47.86,47.72,47.86,566238.0,43.5787,43.6974,43.5696,43.6974,566238.0
2021-12-21 15:55:00,47.86,47.86,47.78,47.81,1203930.0,43.6974,43.6974,43.6243,43.6517,1203930.0
2021-12-22 09:30:00,47.74,47.86,47.7,47.77,16362.0,43.5878,43.6974,43.5513,43.6152,16362.0
2021-12-22 09:35:00,47.76,47.9,47.62,47.85,541019.0,43.6061,43.7339,43.4783,43.6883,541019.0
2021-12-22 09:40:00,47.85,47.97,47.8,47.83,189290.0,43.6883,43.7978,43.6426,43.67,189290.0
2021-12-22 09:45:00,47.83,47.87,47.67,47.73,267899.0,43.67,43.7065,43.5239,43.5787,267899.0
2021-12-22 09:50:00,47.74,47.78,47.65,47.76,358463.0,43.5878,43.6243,43.5056,43.6061,358463.0
2021-12-22 09:55:00,47.76,48.07,47.76,48.07,261209.0,43.6061,43.8891,43.6061,43.8891,261209.0
2021-12-22 10:00:00,48.07,48.32,48.03,48.3,273595.0,43.8891,44.1174,43.8526,44.0991,273595.0
2021-12-22 10:05:00,48.3,48.31,48.14,48.16,221329.0,44.0991,44.1082,43.953,43.9713,221329.0
2021-12-22 10:10:00,48.16,48.23,48.15,48.19,122469.0,43.9713,44.0352,43.9622,43.9987,122469.0
2021-12-22 10:15:00,48.2,48.27,48.16,48.18,195880.0,44.0078,44.0717,43.9713,43.9895,195880.0
2021-12-22 10:20:00,48.17,48.17,48.07,48.09,276576.0,43.9804,43.9804,43.8891,43.9074,276576.0
2021-12-22 10:25:00,48.08,48.16,48.02,48.12,204510.0,43.8982,43.9713,43.8435,43.9348,204510.0
2021-12-22 10:30:00,48.12,48.17,48.02,48.06,145946.0,43.9348,43.9804,43.8435,43.88,145946.0
2021-12-22 10:35:00,48.06,48.13,48.0,48.08,175125.0,43.88,43.9439,43.8252,43.8982,175125.0
2021-12-22 10:40:00,48.09,48.12,48.0,48.01,111860.0,43.9074,43.9348,43.8252,43.8343,111860.0
2021-12-22 10:45:00,48.01,48.13,48.01,48.12,196661.0,43.8343,43.9439,43.8343,43.9348,196661.0
2021-12-22 10:50:00,48.12,48.14,48.04,48.14,203443.0,43.9348,43.953,43.8617,43.953,203443.0
2021-12-22 10:55:00,48.13,48.13,48.05,48.05,117269.0,43.9439,43.9439,43.8709,43.8709,117269.0
2021-12-22 11:00:00,48.05,48.06,47.99,48.03,154652.0,43.8709,43.88,43.8161,43.8526,154652.0
2021-12-22 11:05:00,48.03,48.05,47.97,47.97,110477.0,43.8526,43.8709,43.7978,43.7978,110477.0
2021-12-22 11:10:00,47.98,48.03,47.97,48.02,68560.0,43.8069,43.8526,43.7978,43.8435,68560.0
2021-12-22 11:15:00,48.02,48.03,47.97,48.03,107814.0,43.8435,43.8526,43.7978,43.8526,107814.0
2021-12-22 11:20:00,48.03,48.03,47.99,48.02,120609.0,43.8526,43.8526,43.8161,43.8435,120609.0
2021-12-22 11:25:00,48.02,48.02,47.95,47.97,105313.0,43.8435,43.8435,43.7796,43.7978,105313.0
2021-12-22 11:30:00,47.97,48.03,47.95,48.02,127484.0,43.7978,43.8526,43.7796,43.8435,127484.0
2021-12-22 11:35:00,48.02,48.06,48.02,48.04,77434.0,43.8435,43.88,43.8435,43.8617,77434.0
2021-12-22 11:40:00,48.04,48.05,47.93,47.93,70027.0,43.8617,43.8709,43.7613,43.7613,70027.0
2021-12-22 11:45:00,47.93,47.97,47.91,47.96,81638.0,43.7613,43.7978,43.743,43.7887,81638.0
2021-12-22 11:50:00,47.96,47.97,47.92,47.94,44282.0,43.7887,43.7978,43.7522,43.7704,44282.0
2021-12-22 11:55:00,47.95,47.96,47.91,47.95,35528.0,43.7796,43.7887,43.743,43.7796,35528.0
2021-12-22 12:00:00,47.95,47.97,47.9,47.92,112623.0,43.7796,43.7978,43.7339,43.7522,112623.0
2021-12-22 12:05:00,47.93,47.99,47.9,47.99,109431.0,43.7613,43.8161,43.7339,43.8161,109431.0
2021-12-22 12:10:00,47.98,47.99,47.88,47.9,241674.0,43.8069,43.8161,43.7156,43.7339,241674.0
2021-12-22 12:15:00,47.91,47.91,47.85,47.89,88524.0,43.743,43.743,43.6883,43.7248,88524.0
2021-12-22 12:20:00,47.88,47.93,47.87,47.93,78499.0,43.7156,43.7613,43.7065,43.7613,78499.0
2021-12-22 12:25:00,47.93,47.95,47.91,47.95,88081.0,43.7613,43.7796,43.743,43.7796,88081.0
2021-12-22 12:30:00,47.95,47.97,47.93,47.95,60000.0,43.7796,43.7978,43.7613,43.7796,60000.0
2021-12-22 12:35:00,47.95,47.97,47.93,47.95,33045.0,43.7796,43.7978,43.7613,43.7796,33045.0
2021-12-22 12:40:00,47.94,47.96,47.92,47.95,49070.0,43.7704,43.7887,43.7522,43.7796,49070.0
2021-12-22 12:45:00,47.95,47.96,47.93,47.95,40593.0,43.7796,43.7887,43.7613,43.7796,40593.0
2021-12-22 12:50:00,47.95,47.98,47.94,47.97,102997.0,43.7796,43.8069,43.7704,43.7978,102997.0
2021-12-22 12:55:00,47.96,48.0,47.95,47.98,93369.0,43.7887,43.8252,43.7796,43.8069,93369.0
2021-12-22 13:00:00,47.98,47.99,47.92,47.95,172253.0,43.8069,43.8161,43.7522,43.7796,172253.0
2021-12-22 13:05:00,47.95,47.97,47.93,47.95,80916.0,43.7796,43.7978,43.7613,43.7796,80916.0
2021-12-22 13:10:00,47.96,48.0,47.94,47.97,59001.0,43.7887,43.8252,43.7704,43.7978,59001.0
2021-12-22 13:15:00,47.97,47.98,47.92,47.94,78855.0,43.7978,43.8069,43.7522,43.7704,78855.0
2021-12-22 13:20:00,47.94,47.97,47.93,47.95,121366.0,43.7704,43.7978,43.7613,43.7796,121366.0
2021-12-22 13:25:00,47.95,47.96,47.89,47.95,101144.0,43.7796,43.7887,43.7248,43.7796,101144.0
2021-12-22 13:30:00,47.95,47.95,47.85,47.86,88141.0,43.7796,43.7796,43.6883,43.6974,88141.0
2021-12-22 13:35:00,47.85,47.92,47.85,47.87,169732.0,43.6883,43.7522,43.6883,43.7065,169732.0
2021-12-22 13:40:00,47.88,47.9,47.85,47.89,141439.0,43.7156,43.7339,43.6883,43.7248,141439.0
2021-12-22 13:45:00,47.89,47.92,47.87,47.9,132481.0,43.7248,43.7522,43.7065,43.7339,132481.0
2021-12-22 13:50:00,47.91,47.93,47.89,47.91,56878.0,43.743,43.7613,43.7248,43.743,56878.0
2021-12-22 13:55:00,47.91,47.93,47.87,47.88,48844.0,43.743,43.7613,43.7065,43.7156,48844.0
2021-12-22 14:00:00,47.88,47.88,47.8,47.84,106620.0,43.7156,43.7156,43.6426,43.6791,106620.0
2021-12-22 14:05:00,47.84,47.88,47.83,47.86,62494.0,43.6791,43.7156,43.67,43.6974,62494.0
2021-12-22 14:10:00,47.85,47.88,47.84,47.86,34284.0,43.6883,43.7156,43.6791,43.6974,34284.0
2021-12-22 14:15:00,47.87,47.89,47.84,47.88,57883.0,43.7065,43.7248,43.6791,43.7156,57883.0
2021-12-22 14:20:00,47.87,47.9,47.87,47.88,45975.0,43.7065,43.7339,43.7065,43.7156,45975.0
2021-12-22 14:25:00,47.88,47.89,47.76,47.79,107943.0,43.7156,43.7248,43.6061,43.6335,107943.0
2021-12-22 14:30:00,47.79,47.84,47.77,47.83,76895.0,43.6335,43.6791,43.6152,43.67,76895.0
2021-12-22 14:35:00,47.82,47.89,47.8,47.88,56576.0,43.6609,43.7248,43.6426,43.7156,56576.0
2021-12-22 14:40:00,47.87,47.88,47.84,47.85,81060.0,43.7065,43.7156,43.6791,43.6883,81060.0
2021-12-22 14:45:00,47.86,47.9,47.84,47.89,148326.0,43.6974,43.7339,43.6791,43.7248,148326.0
2021-12-22 14:50:00,47.89,47.89,47.83,47.88,59702.0,43.7248,43.7248,43.67,43.7156,59702.0
2021-12-22 14:55:00,47.89,47.9,47.85,47.89,190718.0,43.7248,43.7339,43.6883,43.7248,190718.0
2021-12-22 15:00:00,47.89,47.95,47.86,47.94,235406.0,43.7248,43.7796,43.6974,43.7704,235406.0
2021-12-22 15:05:00,47.93,47.94,47.89,47.9,83864.0,43.7613,43.7704,43.7248,43.7339,83864.0
2021-12-22 15:10:00,47.9,47.95,47.88,47.95,139229.0,43.7339,43.7796,43.7156,43.7796,139229.0
2021-12-22 15:15:00,47.95,47.98,47.9,47.91,74201.0,43.7796,43.8069,43.7339,43.743,74201.0
2021-12-22 15:20:00,47.9,47.95,47.89,47.91,101442.0,43.7339,43.7796,43.7248,43.743,101442.0
2021-12-22 15:25:00,47.91,47.99,47.9,47.94,112115.0,43.743,43.8161,43.7339,43.7704,112115.0
2021-12-22 15:30:00,47.94,48.0,47.92,47.97,135750.0,43.7704,43.8252,43.7522,43.7978,135750.0
2021-12-22 15:35:00,47.97,48.03,47.96,47.99,146250.0,43.7978,43.8526,43.7887,43.8161,146250.0
2021-12-22 15:40:00,48.0,48.03,47.97,48.02,159166.0,43.8252,43.8526,43.7978,43.8435,159166.0
2021-12-22 15:45:00,48.02,48.04,47.98,48.01,187241.0,43.8435,43.8617,43.8069,43.8343,187241.0
2021-12-22 15:50:00,48.01,48.09,48.0,48.05,422179.0,43.8343,43.9074,43.8252,43.8709,422179.0
2021-12-22 15:55:00,48.05,48.08,48.0,48.03,835524.0,43.8709,43.8982,43.8252,43.8526,835524.0
2021-12-23 09:30:00,48.4,48.66,48.31,48.61,527033.0,44.1904,44.4278,44.1082,44.3822,527033.0
2021-12-23 09:35:00,48.63,48.93,48.59,48.87,434914.0,44.4004,44.6743,44.3639,44.6195,434914.0
2021-12-23 09:40:00,48.86,48.9,48.7,48.79,213747.0,44.6104,44.6469,44.4643,44.5465,213747.0
2021-12-23 09:45:00,48.79,48.85,48.62,48.7,263272.0,44.5465,44.6013,44.3913,44.4643,263272.0
2021-12-23 09:50:00,48.7,48.7,48.51,48.59,173549.0,44.4643,44.4643,44.2908,44.3639,173549.0
2021-12-23 09:55:00,48.59,48.61,48.45,48.45,208729.0,44.3639,44.3822,44.2361,44.2361,208729.0
2021-12-23 10:00:00,48.46,48.46,48.3,48.31,234645.0,44.2452,44.2452,44.0991,44.1082,234645.0
2021-12-23 10:05:00,48.3,48.44,48.3,48.41,213177.0,44.0991,44.2269,44.0991,44.1995,213177.0
2021-12-23 10:10:00,48.41,48.49,48.39,48.44,107202.0,44.1995,44.2726,44.1813,44.2269,107202.0
2021-12-23 10:15:00,48.43,48.47,48.33,48.37,102527.0,44.2178,44.2543,44.1265,44.163,102527.0
2021-12-23 10:20:00,48.38,48.38,48.3,48.34,84366.0,44.1722,44.1722,44.0991,44.1356,84366.0
2021-12-23 10:25:00,48.33,48.33,48.27,48.29,129777.0,44.1265,44.1265,44.0717,44.09,129777.0
2021-12-23 10:30:00,48.29,48.32,48.25,48.3,81456.0,44.09,44.1174,44.0535,44.0991,81456.0
2021-12-23 10:35:00,48.3,48.34,48.25,48.26,242210.0,44.0991,44.1356,44.0535,44.0626,242210.0
2021-12-23 10:40:00,48.27,48.32,48.24,48.32,130220.0,44.0717,44.1174,44.0443,44.1174,130220.0
2021-12-23 10:45:00,48.31,48.31,48.22,48.29,111068.0,44.1082,44.1082,44.0261,44.09,111068.0
2021-12-23 10:50:00,48.28,48.31,48.25,48.26,111310.0,44.0809,44.1082,44.0535,44.0626,111310.0
2021-12-23 10:55:00,48.27,48.31,48.25,48.29,171939.0,44.0717,44.1082,44.0535,44.09,171939.0
2021-12-23 11:00:00,48.29,48.34,48.25,48.33,127151.0,44.09,44.1356,44.0535,44.1265,127151.0
2021-12-23 11:05:00,48.33,48.4,48.29,48.38,184827.0,44.1265,44.1904,44.09,44.1722,184827.0
2021-12-23 11:10:00,48.39,48.47,48.37,48.47,182832.0,44.1813,44.2543,44.163,44.2543,182832.0
2021-12-23 11:15:00,48.47,48.5,48.4,48.41,140516.0,44.2543,44.2817,44.1904,44.1995,140516.0
2021-12-23 11:20:00,48.42,48.46,48.37,48.41,121415.0,44.2087,44.2452,44.163,44.1995,121415.0
2021-12-23 11:25:00,48.41,48.47,48.36,48.41,81057.0,44.1995,44.2543,44.1539,44.1995,81057.0
2021-12-23 11:30:00,48.42,48.44,48.39,48.41,84564.0,44.2087,44.2269,44.1813,44.1995,84564.0
2021-12-23 11:35:00,48.41,48.43,48.3,48.3,127301.0,44.1995,44.2178,44.0991,44.0991,127301.0
2021-12-23 11:40:00,48.3,48.33,48.24,48.33,241488.0,44.0991,44.1265,44.0443,44.1265,241488.0
2021-12-23 11:45:00,48.32,48.35,48.29,48.32,83091.0,44.1174,44.1448,44.09,44.1174,83091.0
2021-12-23 11:50:00,48.32,48.34,48.26,48.29,85514.0,44.1174,44.1356,44.0626,44.09,85514.0
2021-12-23 11:55:00,48.3,48.35,48.29,48.34,67385.0,44.0991,44.1448,44.09,44.1356,67385.0
2021-12-23 12:00:00,48.34,48.36,48.3,48.3,57446.0,44.1356,44.1539,44.0991,44.0991,57446.0
2021-12-23 12:05:00,48.31,48.34,48.31,48.33,40363.0,44.1082,44.1356,44.1082,44.1265,40363.0
2021-12-23 12:10:00,48.32,48.37,48.31,48.34,47389.0,44.1174,44.163,44.1082,44.1356,47389.0
2021-12-23 12:15:00,48.34,48.38,48.33,48.33,88100.0,44.1356,44.1722,44.1265,44.1265,88100.0
2021-12-23 12:20:00,48.34,48.41,48.33,48.4,73628.0,44.1356,44.1995,44.1265,44.1904,73628.0
2021-12-23 12:25:00,48.4,48.42,48.35,48.41,85019.0,44.1904,44.2087,44.1448,44.1995,85019.0
2021-12-23 12:30:00,48.41,48.45,48.39,48.41,62650.0,44.1995,44.2361,44.1813,44.1995,62650.0
2021-12-23 12:35:00,48.41,48.44,48.38,48.39,55579.0,44.1995,44.2269,44.1722,44.1813,55579.0
2021-12-23 12:40:00,48.39,48.42,48.37,48.38,57984.0,44.1813,44.2087,44.163,44.1722,57984.0
2021-12-23 12:45:00,48.39,48.4,48.36,48.39,65881.0,44.1813,44.1904,44.1539,44.1813,65881.0
2021-12-23 12:50:00,48.39,48.47,48.38,48.47,133596.0,44.1813,44.2543,44.1722,44.2543,133596.0
2021-12-23 12:55:00,48.47,48.48,48.4,48.41,81998.0,44.2543,44.2635,44.1904,44.1995,81998.0
2021-12-23 13:00:00,48.4,48.42,48.37,48.38,56708.0,44.1904,44.2087,44.163,44.1722,56708.0
2021-12-23 13:05:00,48.38,48.41,48.37,48.39,59741.0,44.1722,44.1995,44.163,44.1813,59741.0
2021-12-23 13:10:00,48.4,48.44,48.39,48.41,52012.0,44.1904,44.2269,44.1813,44.1995,52012.0
2021-12-23 13:15:00,48.41,48.43,48.4,48.41,54773.0,44.1995,44.2178,44.1904,44.1995,54773.0
2021-12-23 13:20:00,48.42,48.42,48.39,48.41,40798.0,44.2087,44.2087,44.1813,44.1995,40798.0
2021-12-23 13:25:00,48.41,48.45,48.4,48.44,54912.0,44.1995,44.2361,44.1904,44.2269,54912.0
2021-12-23 13:30:00,48.44,48.47,48.39,48.4,46487.0,44.2269,44.2543,44.1813,44.1904,46487.0
2021-12-23 13:35:00,48.4,48.41,48.39,48.4,29218.0,44.1904,44.1995,44.1813,44.1904,29218.0
2021-12-23 13:40:00,48.4,48.44,48.39,48.41,39954.0,44.1904,44.2269,44.1813,44.1995,39954.0
2021-12-23 13:45:00,48.42,48.45,48.41,48.43,52280.0,44.2087,44.2361,44.1995,44.2178,52280.0
2021-12-23 13:50:00,48.43,48.46,48.41,48.45,94766.0,44.2178,44.2452,44.1995,44.2361,94766.0
2021-12-23 13:55:00,48.44,48.55,48.43,48.54,168980.0,44.2269,44.3274,44.2178,44.3182,168980.0
2021-12-23 14:00:00,48.54,48.54,48.45,48.46,50296.0,44.3182,44.3182,44.2361,44.2452,50296.0
2021-12-23 14:05:00,48.46,48.48,48.44,48.45,65593.0,44.2452,44.2635,44.2269,44.2361,65593.0
2021-12-23 14:10:00,48.45,48.47,48.45,48.47,67667.0,44.2361,44.2543,44.2361,44.2543,67667.0
2021-12-23 14:15:00,48.47,48.5,48.44,48.5,101122.0,44.2543,44.2817,44.2269,44.2817,101122.0
2021-12-23 14:20:00,48.49,48.5,48.45,48.5,85769.0,44.2726,44.2817,44.2361,44.2817,85769.0
2021-12-23 14:25:00,48.5,48.51,48.46,48.48,106415.0,44.2817,44.2908,44.2452,44.2635,106415.0
2021-12-23 14:30:00,48.47,48.51,48.46,48.5,94725.0,44.2543,44.2908,44.2452,44.2817,94725.0
2021-12-23 14:35:00,48.5,48.52,48.46,48.47,83227.0,44.2817,44.3,44.2452,44.2543,83227.0
2021-12-23 14:40:00,48.47,48.47,48.42,48.45,110149.0,44.2543,44.2543,44.2087,44.2361,110149.0
2021-12-23 14:45:00,48.45,48.48,48.43,48.47,110865.0,44.2361,44.2635,44.2178,44.2543,110865.0
2021-12-23 14:50:00,48.47,48.49,48.45,48.49,86416.0,44.2543,44.2726,44.2361,44.2726,86416.0
2021-12-23 14:55:00,48.49,48.5,48.42,48.43,132060.0,44.2726,44.2817,44.2087,44.2178,132060.0
2021-12-23 15:00:00,48.44,48.48,48.41,48.45,183573.0,44.2269,44.2635,44.1995,44.2361,183573.0
2021-12-23 15:05:00,48.44,48.46,48.43,48.44,106810.0,44.2269,44.2452,44.2178,44.2269,106810.0
2021-12-23 15:10:00,48.44,48.45,48.42,48.44,78205.0,44.2269,44.2361,44.2087,44.2269,78205.0
2021-12-23 15:15:00,48.44,48.45,48.39,48.41,155324.0,44.2269,44.2361,44.1813,44.1995,155324.0
2021-12-23 15:20:00,48.41,48.44,48.4,48.44,170600.0,44.1995,44.2269,44.1904,44.2269,170600.0
2021-12-23 15:25:00,48.43,48.49,48.42,48.49,254992.0,44.2178,44.2726,44.2087,44.2726,254992.0
2021-12-23 15:30:00,48.48,48.51,48.46,48.48,444441.0,44.2635,44.2908,44.2452,44.2635,444441.0
2021-12-23 15:35:00,48.48,48.52,48.47,48.51,281725.0,44.2635,44.3,44.2543,44.2908,281725.0
2021-12-23 15:40:00,48.51,48.56,48.5,48.56,295297.0,44.2908,44.3365,44.2817,44.3365,295297.0
2021-12-23 15:45:00,48.55,48.57,48.51,48.53,288132.0,44.3274,44.3456,44.2908,44.3091,288132.0
2021-12-23 15:50:00,48.53,48.58,48.5,48.52,465111.0,44.3091,44.3548,44.2817,44.3,465111.0
2021-12-23 15:55:00,48.52,48.52,48.34,48.36,829170.0,44.3,44.3,44.1356,44.1539,829170.0
2021-12-27 09:30:00,48.55,48.75,48.39,48.42,381038.0,44.3274,44.51,44.1813,44.2087,381038.0
2021-12-27 09:35:00,48.4,48.42,48.08,48.2,333279.0,44.1904,44.2087,43.8982,44.0078,333279.0
2021-12-27 09:40:00,48.19,48.54,48.19,48.51,271120.0,43.9987,44.3182,43.9987,44.2908,271120.0
2021-12-27 09:45:00,48.53,48.81,48.52,48.8,213029.0,44.3091,44.5648,44.3,44.5556,213029.0
2021-12-27 09:50:00,48.81,48.82,48.6,48.6,168117.0,44.5648,44.5739,44.373,44.373,168117.0
2021-12-27 09:55:00,48.6,48.61,48.42,48.44,143701.0,44.373,44.3822,44.2087,44.2269,143701.0
2021-12-27 10:00:00,48.45,48.47,48.34,48.44,134059.0,44.2361,44.2543,44.1356,44.2269,134059.0
2021-12-27 10:05:00,48.43,48.47,48.31,48.42,143159.0,44.2178,44.2543,44.1082,44.2087,143159.0
2021-12-27 10:10:00,48.42,48.59,48.37,48.57,172378.0,44.2087,44.3639,44.163,44.3456,172378.0
2021-12-27 10:15:00,48.57,48.58,48.49,48.54,73142.0,44.3456,44.3548,44.2726,44.3182,73142.0
2021-12-27 10:20:00,48.55,48.63,48.54,48.63,89202.0,44.3274,44.4004,44.3182,44.4004,89202.0
2021-12-27 10:25:00,48.63,48.72,48.59,48.71,88382.0,44.4004,44.4826,44.3639,44.4735,88382.0
2021-12-27 10:30:00,48.7,48.72,48.6,48.66,95194.0,44.4643,44.4826,44.373,44.4278,95194.0
2021-12-27 10:35:00,48.66,48.67,48.58,48.64,112664.0,44.4278,44.4369,44.3548,44.4095,112664.0
2021-12-27 10:40:00,48.64,48.68,48.61,48.66,110420.0,44.4095,44.4461,44.3822,44.4278,110420.0
2021-12-27 10:45:00,48.66,48.69,48.63,48.68,131710.0,44.4278,44.4552,44.4004,44.4461,131710.0
2021-12-27 10:50:00,48.68,48.75,48.67,48.75,83713.0,44.4461,44.51,44.4369,44.51,83713.0
2021-12-27 10:55:00,48.75,48.78,48.73,48.77,78289.0,44.51,44.5374,44.4917,44.5282,78289.0
2021-12-27 11:00:00,48.77,48.78,48.7,48.74,91080.0,44.5282,44.5374,44.4643,44.5008,91080.0
2021-12-27 11:05:00,48.74,48.76,48.71,48.75,43220.0,44.5008,44.5191,44.4735,44.51,43220.0
2021-12-27 11:10:00,48.75,48.78,48.73,48.74,164173.0,44.51,44.5374,44.4917,44.5008,164173.0
2021-12-27 11:15:00,48.73,48.75,48.7,48.71,62352.0,44.4917,44.51,44.4643,44.4735,62352.0
2021-12-27 11:20:00,48.71,48.72,48.67,48.68,85140.0,44.4735,44.4826,44.4369,44.4461,85140.0
2021-12-27 11:25:00,48.68,48.7,48.65,48.68,63241.0,44.4461,44.4643,44.4187,44.4461,63241.0
2021-12-27 11:30:00,48.69,48.69,48.62,48.63,57715.0,44.4552,44.4552,44.3913,44.4004,57715.0
2021-12-27 11:35:00,48.63,48.65,48.61,48.65,42487.0,44.4004,44.4187,44.3822,44.4187,42487.0
2021-12-27 11:40:00,48.64,48.65,48.62,48.62,50430.0,44.4095,44.4187,44.3913,44.3913,50430.0
2021-12-27 11:45:00,48.62,48.63,48.55,48.57,198148.0,44.3913,44.4004,44.3274,44.3456,198148.0
2021-12-27 11:50:00,48.58,48.58,48.54,48.57,126401.0,44.3548,44.3548,44.3182,44.3456,126401.0
2021-12-27 11:55:00,48.57,48.62,48.56,48.61,69012.0,44.3456,44.3913,44.3365,44.3822,69012.0
2021-12-27 12:00:00,48.61,48.61,48.57,48.61,57345.0,44.3822,44.3822,44.3456,44.3822,57345.0
2021-12-27 12:05:00,48.61,48.62,48.6,48.61,89850.0,44.3822,44.3913,44.373,44.3822,89850.0
2021-12-27 12:10:00,48.61,48.63,48.58,48.62,72429.0,44.3822,44.4004,44.3548,44.3913,72429.0
2021-12-27 12:15:00,48.62,48.62,48.59,48.62,68166.0,44.3913,44.3913,44.3639,44.3913,68166.0
2021-12-27 12:20:00,48.62,48.63,48.59,48.59,107475.0,44.3913,44.4004,44.3639,44.3639,107475.0
2021-12-27 12:25:00,48.59,48.69,48.59,48.69,158402.0,44.3639,44.4552,44.3639,44.4552,158402.0
2021-12-27 12:30:00,48.69,48.71,48.67,48.67,68168.0,44.4552,44.4735,44.4369,44.4369,68168.0
2021-12-27 12:35:00,48.67,48.67,48.62,48.63,69434.0,44.4369,44.4369,44.3913,44.4004,69434.0
2021-12-27 12:40:00,48.62,48.65,48.62,48.64,73811.0,44.3913,44.4187,44.3913,44.4095,73811.0
2021-12-27 12:45:00,48.64,48.64,48.63,48.64,31973.0,44.4095,44.4095,44.4004,44.4095,31973.0
2021-12-27 12:50:00,48.64,48.64,48.59,48.59,95422.0,44.4095,44.4095,44.3639,44.3639,95422.0
2021-12-27 12:55:00,48.59,48.65,48.57,48.63,211757.0,44.3639,44.4187,44.3456,44.4004,211757.0
2021-12-27 13:00:00,48.63,48.64,48.6,48.63,61460.0,44.4004,44.4095,44.373,44.4004,61460.0
2021-12-27 13:05:00,48.63,48.68,48.61,48.67,54697.0,44.4004,44.4461,44.3822,44.4369,54697.0
2021-12-27 13:10:00,48.67,48.71,48.65,48.71,72711.0,44.4369,44.4735,44.4187,44.4735,72711.0
2021-12-27 13:15:00,48.71,48.71,48.66,48.68,74871.0,44.4735,44.4735,44.4278,44.4461,74871.0
2021-12-27 13:20:00,48.67,48.68,48.65,48.66,18497.0,44.4369,44.4461,44.4187,44.4278,18497.0
2021-12-27 13:25:00,48.67,48.7,48.64,48.66,86525.0,44.4369,44.4643,44.4095,44.4278,86525.0
2021-12-27 13:30:00,48.66,48.66,48.62,48.64,59383.0,44.4278,44.4278,44.3913,44.4095,59383.0
2021-12-27 13:35:00,48.65,48.65,48.61,48.64,125382.0,44.4187,44.4187,44.3822,44.4095,125382.0
2021-12-27 13:40:00,48.65,48.7,48.63,48.68,67866.0,44.4187,44.4643,44.4004,44.4461,67866.0
2021-12-27 13:45:00,48.69,48.71,48.66,48.71,50338.0,44.4552,44.4735,44.4278,44.4735,50338.0
2021-12-27 13:50:00,48.7,48.73,48.7,48.72,35358.0,44.4643,44.4917,44.4643,44.4826,35358.0
2021-12-27 13:55:00,48.73,48.76,48.72,48.76,40720.0,44.4917,44.5191,44.4826,44.5191,40720.0
2021-12-27 14:00:00,48.75,48.76,48.72,48.75,31865.0,44.51,44.5191,44.4826,44.51,31865.0
2021-12-27 14:05:00,48.76,48.78,48.74,48.78,38364.0,44.5191,44.5374,44.5008,44.5374,38364.0
2021-12-27 14:10:00,48.78,48.78,48.74,48.76,81249.0,44.5374,44.5374,44.5008,44.5191,81249.0
2021-12-27 14:15:00,48.76,48.76,48.71,48.73,47113.0,44.5191,44.5191,44.4735,44.4917,47113.0
2021-12-27 14:20:00,48.73,48.73,48.69,48.71,60173.0,44.4917,44.4917,44.4552,44.4735,60173.0
2021-12-27 14:25:00,48.71,48.72,48.68,48.72,142836.0,44.4735,44.4826,44.4461,44.4826,142836.0
2021-12-27 14:30:00,48.72,48.75,48.69,48.73,85721.0,44.4826,44.51,44.4552,44.4917,85721.0
2021-12-27 14:35:00,48.72,48.75,48.71,48.74,46403.0,44.4826,44.51,44.4735,44.5008,46403.0
2021-12-27 14:40:00,48.73,48.74,48.7,48.7,42639.0,44.4917,44.5008,44.4643,44.4643,42639.0
2021-12-27 14:45:00,48.7,48.72,48.65,48.66,59995.0,44.4643,44.4826,44.4187,44.4278,59995.0
2021-12-27 14:50:00,48.66,48.67,48.62,48.63,79993.0,44.4278,44.4369,44.3913,44.4004,79993.0
2021-12-27 14:55:00,48.62,48.64,48.6,48.62,108454.0,44.3913,44.4095,44.373,44.3913,108454.0
2021-12-27 15:00:00,48.62,48.63,48.59,48.62,128916.0,44.3913,44.4004,44.3639,44.3913,128916.0
2021-12-27 15:05:00,48.63,48.63,48.56,48.59,71717.0,44.4004,44.4004,44.3365,44.3639,71717.0
2021-12-27 15:10:00,48.6,48.6,48.56,48.59,63416.0,44.373,44.373,44.3365,44.3639,63416.0
2021-12-27 15:15:00,48.58,48.59,48.53,48.56,132084.0,44.3548,44.3639,44.3091,44.3365,132084.0
2021-12-27 15:20:00,48.56,48.57,48.53,48.55,102032.0,44.3365,44.3456,44.3091,44.3274,102032.0
2021-12-27 15:25:00,48.55,48.56,48.53,48.54,99715.0,44.3274,44.3365,44.3091,44.3182,99715.0
2021-12-27 15:30:00,48.54,48.54,48.5,48.52,193676.0,44.3182,44.3182,44.2817,44.3,193676.0
2021-12-27 15:35:00,48.52,48.53,48.48,48.49,258169.0,44.3,44.3091,44.2635,44.2726,258169.0
2021-12-27 15:40:00,48.5,48.61,48.49,48.58,337928.0,44.2817,44.3822,44.2726,44.3548,337928.0
2021-12-27 15:45:00,48.59,48.65,48.57,48.65,234265.0,44.3639,44.4187,44.3456,44.4187,234265.0
2021-12-27 15:50:00,48.65,48.71,48.62,48.69,358915.0,44.4187,44.4735,44.3913,44.4552,358915.0
2021-12-27 15:55:00,48.69,48.79,48.69,48.78,806991.0,44.4552,44.5465,44.4552,44.5374,806991.0
2021-12-28 09:30:00,48.56,49.0,48.56,49.0,305474.0,44.3365,44.7382,44.3365,44.7382,305474.0
2021-12-28 09:35:00,48.98,49.19,48.93,49.03,394851.0,44.72,44.9117,44.6743,44.7656,394851.0
2021-12-28 09:40:00,49.04,49.12,48.98,49.06,190650.0,44.7748,44.8478,44.72,44.793,190650.0
2021-12-28 09:45:00,49.06,49.06,48.86,48.87,183729.0,44.793,44.793,44.6104,44.6195,183729.0
2021-12-28 09:50:00,48.87,48.99,48.83,48.98,181067.0,44.6195,44.7291,44.583,44.72,181067.0
2021-12-28 09:55:00,48.98,49.13,48.98,49.1,208045.0,44.72,44.8569,44.72,44.8295,208045.0
2021-12-28 10:00:00,49.09,49.2,49.08,49.17,240168.0,44.8204,44.9208,44.8113,44.8934,240168.0
2021-12-28 10:05:00,49.16,49.18,48.96,48.96,183752.0,44.8843,44.9026,44.7017,44.7017,183752.0
2021-12-28 10:10:00,48.97,49.08,48.96,49.02,185616.0,44.7108,44.8113,44.7017,44.7565,185616.0
2021-12-28 10:15:00,49.02,49.07,48.95,48.96,136636.0,44.7565,44.8021,44.6926,44.7017,136636.0
2021-12-28 10:20:00,48.96,49.03,48.94,49.0,135623.0,44.7017,44.7656,44.6834,44.7382,135623.0
2021-12-28 10:25:00,49.0,49.0,48.93,48.96,72573.0,44.7382,44.7382,44.6743,44.7017,72573.0
2021-12-28 10:30:00,48.95,48.98,48.91,48.93,167578.0,44.6926,44.72,44.6561,44.6743,167578.0
2021-12-28 10:35:00,48.93,48.96,48.89,48.95,108904.0,44.6743,44.7017,44.6378,44.6926,108904.0
2021-12-28 10:40:00,48.95,48.95,48.84,48.9,106137.0,44.6926,44.6926,44.5921,44.6469,106137.0
2021-12-28 10:45:00,48.89,48.9,48.81,48.84,91938.0,44.6378,44.6469,44.5648,44.5921,91938.0
2021-12-28 10:50:00,48.84,48.84,48.7,48.71,91704.0,44.5921,44.5921,44.4643,44.4735,91704.0
2021-12-28 10:55:00,48.71,48.76,48.68,48.75,174811.0,44.4735,44.5191,44.4461,44.51,174811.0
2021-12-28 11:00:00,48.75,48.75,48.68,48.69,70543.0,44.51,44.51,44.4461,44.4552,70543.0
2021-12-28 11:05:00,48.68,48.69,48.6,48.62,130495.0,44.4461,44.4552,44.373,44.3913,130495.0
2021-12-28 11:10:00,48.62,48.65,48.56,48.57,176349.0,44.3913,44.4187,44.3365,44.3456,176349.0
2021-12-28 11:15:00,48.57,48.58,48.51,48.53,103769.0,44.3456,44.3548,44.2908,44.3091,103769.0
2021-12-28 11:20:00,48.53,48.6,48.52,48.58,69217.0,44.3091,44.373,44.3,44.3548,69217.0
2021-12-28 11:25:00,48.58,48.67,48.54,48.66,310343.0,44.3548,44.4369,44.3182,44.4278,310343.0
2021-12-28 11:30:00,48.67,48.8,48.66,48.8,145134.0,44.4369,44.5556,44.4278,44.5556,145134.0
2021-12-28 11:35:00,48.79,48.83,48.74,48.8,113733.0,44.5465,44.583,44.5008,44.5556,113733.0
2021-12-28 11:40:00,48.8,48.88,48.78,48.84,132562.0,44.5556,44.6287,44.5374,44.5921,132562.0
2021-12-28 11:45:00,48.84,48.85,48.74,48.76,89027.0,44.5921,44.6013,44.5008,44.5191,89027.0
2021-12-28 11:50:00,48.75,48.82,48.75,48.75,83661.0,44.51,44.5739,44.51,44.51,83661.0
2021-12-28 11:55:00,48.75,48.77,48.73,48.75,66692.0,44.51,44.5282,44.4917,44.51,66692.0
2021-12-28 12:00:00,48.74,48.75,48.69,48.71,66926.0,44.5008,44.51,44.4552,44.4735,66926.0
2021-12-28 12:05:00,48.71,48.73,48.67,48.68,61060.0,44.4735,44.4917,44.4369,44.4461,61060.0
2021-12-28 12:10:00,48.68,48.68,48.61,48.61,74444.0,44.4461,44.4461,44.3822,44.3822,74444.0
2021-12-28 12:15:00,48.61,48.61,48.54,48.57,120346.0,44.3822,44.3822,44.3182,44.3456,120346.0
2021-12-28 12:20:00,48.57,48.61,48.54,48.55,174127.0,44.3456,44.3822,44.3182,44.3274,174127.0
2021-12-28 12:25:00,48.55,48.56,48.44,48.47,243699.0,44.3274,44.3365,44.2269,44.2543,243699.0
2021-12-28 12:30:00,48.47,48.47,48.37,48.43,112812.0,44.2543,44.2543,44.163,44.2178,112812.0
2021-12-28 12:35:00,48.43,48.45,48.38,48.39,86768.0,44.2178,44.2361,44.1722,44.1813,86768.0
2021-12-28 12:40:00,48.38,48.43,48.38,48.42,79085.0,44.1722,44.2178,44.1722,44.2087,79085.0
2021-12-28 12:45:00,48.42,48.47,48.38,48.46,74775.0,44.2087,44.2543,44.1722,44.2452,74775.0
2021-12-28 12:50:00,48.46,48.5,48.44,48.48,66322.0,44.2452,44.2817,44.2269,44.2635,66322.0
2021-12-28 12:55:00,48.48,48.55,48.47,48.53,81174.0,44.2635,44.3274,44.2543,44.3091,81174.0
2021-12-28 13:00:00,48.53,48.58,48.53,48.55,75334.0,44.3091,44.3548,44.3091,44.3274,75334.0
2021-12-28 13:05:00,48.55,48.63,48.55,48.61,55316.0,44.3274,44.4004,44.3274,44.3822,55316.0
2021-12-28 13:10:00,48.6,48.65,48.59,48.63,105363.0,44.373,44.4187,44.3639,44.4004,105363.0
2021-12-28 13:15:00,48.63,48.68,48.62,48.64,71644.0,44.4004,44.4461,44.3913,44.4095,71644.0
2021-12-28 13:20:00,48.65,48.69,48.64,48.67,89520.0,44.4187,44.4552,44.4095,44.4369,89520.0
2021-12-28 13:25:00,48.67,48.7,48.66,48.69,56284.0,44.4369,44.4643,44.4278,44.4552,56284.0
2021-12-28 13:30:00,48.7,48.76,48.67,48.74,88117.0,44.4643,44.5191,44.4369,44.5008,88117.0
2021-12-28 13:35:00,48.74,48.77,48.69,48.7,92955.0,44.5008,44.5282,44.4552,44.4643,92955.0
2021-12-28 13:40:00,48.7,48.76,48.69,48.71,79126.0,44.4643,44.5191,44.4552,44.4735,79126.0
2021-12-28 13:45:00,48.71,48.73,48.69,48.7,40030.0,44.4735,44.4917,44.4552,44.4643,40030.0
2021-12-28 13:50:00,48.7,48.75,48.7,48.74,38106.0,44.4643,44.51,44.4643,44.5008,38106.0
2021-12-28 13:55:00,48.75,48.8,48.74,48.79,102569.0,44.51,44.5556,44.5008,44.5465,102569.0
2021-12-28 14:00:00,48.79,48.79,48.68,48.69,112189.0,44.5465,44.5465,44.4461,44.4552,112189.0
2021-12-28 14:05:00,48.69,48.71,48.66,48.67,45278.0,44.4552,44.4735,44.4278,44.4369,45278.0
2021-12-28 14:10:00,48.67,48.68,48.65,48.65,25498.0,44.4369,44.4461,44.4187,44.4187,25498.0
2021-12-28 14:15:00,48.66,48.7,48.64,48.68,105711.0,44.4278,44.4643,44.4095,44.4461,105711.0
2021-12-28 14:20:00,48.68,48.68,48.62,48.63,55879.0,44.4461,44.4461,44.3913,44.4004,55879.0
2021-12-28 14:25:00,48.63,48.64,48.59,48.61,127827.0,44.4004,44.4095,44.3639,44.3822,127827.0
2021-12-28 14:30:00,48.6,48.67,48.58,48.64,164802.0,44.373,44.4369,44.3548,44.4095,164802.0
2021-12-28 14:35:00,48.63,48.63,48.59,48.59,42376.0,44.4004,44.4004,44.3639,44.3639,42376.0
2021-12-28 14:40:00,48.59,48.63,48.58,48.61,67314.0,44.3639,44.4004,44.3548,44.3822,67314.0
2021-12-28 14:45:00,48.61,48.62,48.57,48.59,133759.0,44.3822,44.3913,44.3456,44.3639,133759.0
2021-12-28 14:50:00,48.59,48.61,48.55,48.59,65916.0,44.3639,44.3822,44.3274,44.3639,65916.0
2021-12-28 14:55:00,48.6,48.65,48.6,48.63,175503.0,44.373,44.4187,44.373,44.4004,175503.0
2021-12-28 15:00:00,48.63,48.63,48.54,48.56,164846.0,44.4004,44.4004,44.3182,44.3365,164846.0
2021-12-28 15:05:00,48.57,48.59,48.53,48.57,159391.0,44.3456,44.3639,44.3091,44.3456,159391.0
2021-12-28 15:10:00,48.57,48.6,48.56,48.58,125300.0,44.3456,44.373,44.3365,44.3548,125300.0
2021-12-28 15:15:00,48.58,48.59,48.54,48.54,170029.0,44.3548,44.3639,44.3182,44.3182,170029.0
2021-12-28 15:20:00,48.55,48.57,48.51,48.55,309411.0,44.3274,44.3456,44.2908,44.3274,309411.0
2021-12-28 15:25:00,48.55,48.58,48.53,48.57,177154.0,44.3274,44.3548,44.3091,44.3456,177154.0
2021-12-28 15:30:00,48.56,48.6,48.49,48.55,256959.0,44.3365,44.373,44.2726,44.3274,256959.0
2021-12-28 15:35:00,48.55,48.6,48.54,48.59,208900.0,44.3274,44.373,44.3182,44.3639,208900.0
2021-12-28 15:40:00,48.59,48.65,48.55,48.55,215051.0,44.3639,44.4187,44.3274,44.3274,215051.0
2021-12-28 15:45:00,48.55,48.63,48.55,48.6,206009.0,44.3274,44.4004,44.3274,44.373,206009.0
2021-12-28 15:50:00,48.6,48.6,48.41,48.43,713942.0,44.373,44.373,44.1995,44.2178,713942.0
2021-12-28 15:55:00,48.43,48.43,48.36,48.43,1386353.0,44.2178,44.2178,44.1539,44.2178,1386353.0
2021-12-29 09:30:00,48.6,48.76,48.37,48.73,297691.0,44.373,44.5191,44.163,44.4917,297691.0
2021-12-29 09:35:00,48.72,48.86,48.48,48.59,337483.0,44.4826,44.6104,44.2635,44.3639,337483.0
2021-12-29 09:40:00,48.59,48.63,48.44,48.48,164578.0,44.3639,44.4004,44.2269,44.2635,164578.0
2021-12-29 09:45:00,48.49,48.53,48.38,48.41,189145.0,44.2726,44.3091,44.1722,44.1995,189145.0
2021-12-29 09:50:00,48.4,48.51,48.39,48.47,121289.0,44.1904,44.2908,44.1813,44.2543,121289.0
2021-12-29 09:55:00,48.44,48.52,48.41,48.41,118500.0,44.2269,44.3,44.1995,44.1995,118500.0
2021-12-29 10:00:00,48.41,48.47,48.4,48.4,134684.0,44.1995,44.2543,44.1904,44.1904,134684.0
2021-12-29 10:05:00,48.4,48.49,48.4,48.47,250541.0,44.1904,44.2726,44.1904,44.2543,250541.0
2021-12-29 10:10:00,48.46,48.57,48.41,48.52,180829.0,44.2452,44.3456,44.1995,44.3,180829.0
2021-12-29 10:15:00,48.53,48.58,48.45,48.55,163035.0,44.3091,44.3548,44.2361,44.3274,163035.0
2021-12-29 10:20:00,48.54,48.71,48.53,48.71,159765.0,44.3182,44.4735,44.3091,44.4735,159765.0
2021-12-29 10:25:00,48.71,48.71,48.55,48.58,145269.0,44.4735,44.4735,44.3274,44.3548,145269.0
2021-12-29 10:30:00,48.58,48.64,48.56,48.63,117258.0,44.3548,44.4095,44.3365,44.4004,117258.0
2021-12-29 10:35:00,48.64,48.64,48.57,48.59,91949.0,44.4095,44.4095,44.3456,44.3639,91949.0
2021-12-29 10:40:00,48.59,48.66,48.58,48.65,140587.0,44.3639,44.4278,44.3548,44.4187,140587.0
2021-12-29 10:45:00,48.65,48.7,48.63,48.64,74433.0,44.4187,44.4643,44.4004,44.4095,74433.0
2021-12-29 10:50:00,48.64,48.65,48.58,48.59,41136.0,44.4095,44.4187,44.3548,44.3639,41136.0
2021-12-29 10:55:00,48.59,48.61,48.54,48.58,74050.0,44.3639,44.3822,44.3182,44.3548,74050.0
2021-12-29 11:00:00,48.58,48.6,48.56,48.59,67795.0,44.3548,44.373,44.3365,44.3639,67795.0
2021-12-29 11:05:00,48.59,48.64,48.58,48.64,95402.0,44.3639,44.4095,44.3548,44.4095,95402.0
2021-12-29 11:10:00,48.62,48.63,48.57,48.6,93848.0,44.3913,44.4004,44.3456,44.373,93848.0
2021-12-29 11:15:00,48.6,48.64,48.6,48.62,50588.0,44.373,44.4095,44.373,44.3913,50588.0
2021-12-29 11:20:00,48.63,48.65,48.58,48.61,45249.0,44.4004,44.4187,44.3548,44.3822,45249.0
2021-12-29 11:25:00,48.61,48.61,48.49,48.5,48799.0,44.3822,44.3822,44.2726,44.2817,48799.0
2021-12-29 11:30:00,48.5,48.51,48.4,48.44,107045.0,44.2817,44.2908,44.1904,44.2269,107045.0
2021-12-29 11:35:00,48.44,48.49,48.44,48.48,60335.0,44.2269,44.2726,44.2269,44.2635,60335.0
2021-12-29 11:40:00,48.48,48.49,48.45,48.46,36199.0,44.2635,44.2726,44.2361,44.2452,36199.0
2021-12-29 11:45:00,48.47,48.5,48.45,48.48,70023.0,44.2543,44.2817,44.2361,44.2635,70023.0
2021-12-29 11:50:00,48.47,48.48,48.44,48.48,87205.0,44.2543,44.2635,44.2269,44.2635,87205.0
2021-12-29 11:55:00,48.48,48.51,48.47,48.5,58952.0,44.2635,44.2908,44.2543,44.2817,58952.0
2021-12-29 12:00:00,48.49,48.53,48.48,48.51,73323.0,44.2726,44.3091,44.2635,44.2908,73323.0
2021-12-29 12:05:00,48.51,48.51,48.45,48.47,72939.0,44.2908,44.2908,44.2361,44.2543,72939.0
2021-12-29 12:10:00,48.48,48.49,48.4,48.43,64832.0,44.2635,44.2726,44.1904,44.2178,64832.0
2021-12-29 12:15:00,48.43,48.44,48.39,48.43,48906.0,44.2178,44.2269,44.1813,44.2178,48906.0
2021-12-29 12:20:00,48.42,48.46,48.42,48.44,37878.0,44.2087,44.2452,44.2087,44.2269,37878.0
2021-12-29 12:25:00,48.43,48.46,48.42,48.45,56223.0,44.2178,44.2452,44.2087,44.2361,56223.0
2021-12-29 12:30:00,48.46,48.49,48.44,48.48,57913.0,44.2452,44.2726,44.2269,44.2635,57913.0
2021-12-29 12:35:00,48.48,48.53,48.47,48.51,72802.0,44.2635,44.3091,44.2543,44.2908,72802.0
2021-12-29 12:40:00,48.51,48.52,48.48,48.5,47759.0,44.2908,44.3,44.2635,44.2817,47759.0
2021-12-29 12:45:00,48.49,48.53,48.47,48.52,42798.0,44.2726,44.3091,44.2543,44.3,42798.0
2021-12-29 12:50:00,48.53,48.53,48.5,48.52,53683.0,44.3091,44.3091,44.2817,44.3,53683.0
2021-12-29 12:55:00,48.52,48.54,48.51,48.53,23710.0,44.3,44.3182,44.2908,44.3091,23710.0
2021-12-29 13:00:00,48.52,48.55,48.5,48.55,60480.0,44.3,44.3274,44.2817,44.3274,60480.0
2021-12-29 13:05:00,48.55,48.61,48.54,48.59,110866.0,44.3274,44.3822,44.3182,44.3639,110866.0
2021-12-29 13:10:00,48.58,48.59,48.52,48.52,49518.0,44.3548,44.3639,44.3,44.3,49518.0
2021-12-29 13:15:00,48.52,48.54,48.5,48.53,71232.0,44.3,44.3182,44.2817,44.3091,71232.0
2021-12-29 13:20:00,48.52,48.52,48.49,48.5,44032.0,44.3,44.3,44.2726,44.2817,44032.0
2021-12-29 13:25:00,48.5,48.52,48.5,48.51,41317.0,44.2817,44.3,44.2817,44.2908,41317.0
2021-12-29 13:30:00,48.51,48.53,48.49,48.5,36613.0,44.2908,44.3091,44.2726,44.2817,36613.0
2021-12-29 13:35:00,48.5,48.51,48.48,48.49,63340.0,44.2817,44.2908,44.2635,44.2726,63340.0
2021-12-29 13:40:00,48.5,48.51,48.47,48.5,51511.0,44.2817,44.2908,44.2543,44.2817,51511.0
2021-12-29 13:45:00,48.5,48.52,48.47,48.48,42670.0,44.2817,44.3,44.2543,44.2635,42670.0
2021-12-29 13:50:00,48.48,48.51,48.45,48.48,49899.0,44.2635,44.2908,44.2361,44.2635,49899.0
2021-12-29 13:55:00,48.48,48.55,48.47,48.54,69667.0,44.2635,44.3274,44.2543,44.3182,69667.0
2021-12-29 14:00:00,48.54,48.54,48.48,48.5,35059.0,44.3182,44.3182,44.2635,44.2817,35059.0
2021-12-29 14:05:00,48.5,48.53,48.49,48.53,31574.0,44.2817,44.3091,44.2726,44.3091,31574.0
2021-12-29 14:10:00,48.53,48.54,48.5,48.53,54316.0,44.3091,44.3182,44.2817,44.3091,54316.0
2021-12-29 14:15:00,48.53,48.55,48.5,48.52,79951.0,44.3091,44.3274,44.2817,44.3,79951.0
2021-12-29 14:20:00,48.53,48.53,48.48,48.49,59623.0,44.3091,44.3091,44.2635,44.2726,59623.0
2021-12-29 14:25:00,48.49,48.5,48.46,48.49,53470.0,44.2726,44.2817,44.2452,44.2726,53470.0
2021-12-29 14:30:00,48.49,48.5,48.46,48.47,112670.0,44.2726,44.2817,44.2452,44.2543,112670.0
2021-12-29 14:35:00,48.47,48.48,48.44,48.46,66225.0,44.2543,44.2635,44.2269,44.2452,66225.0
2021-12-29 14:40:00,48.46,48.51,48.44,48.51,61730.0,44.2452,44.2908,44.2269,44.2908,61730.0
2021-12-29 14:45:00,48.51,48.51,48.48,48.49,80762.0,44.2908,44.2908,44.2635,44.2726,80762.0
2021-12-29 14:50:00,48.49,48.5,48.46,48.48,40559.0,44.2726,44.2817,44.2452,44.2635,40559.0
2021-12-29 14:55:00,48.49,48.5,48.46,48.47,26418.0,44.2726,44.2817,44.2452,44.2543,26418.0
2021-12-29 15:00:00,48.47,48.5,48.46,48.48,61136.0,44.2543,44.2817,44.2452,44.2635,61136.0
2021-12-29 15:05:00,48.48,48.51,48.46,48.49,125337.0,44.2635,44.2908,44.2452,44.2726,125337.0
2021-12-29 15:10:00,48.5,48.53,48.49,48.53,148321.0,44.2817,44.3091,44.2726,44.3091,148321.0
2021-12-29 15:15:00,48.53,48.55,48.51,48.52,120572.0,44.3091,44.3274,44.2908,44.3,120572.0
2021-12-29 15:20:00,48.52,48.53,48.5,48.51,106843.0,44.3,44.3091,44.2817,44.2908,106843.0
2021-12-29 15:25:00,48.51,48.54,48.5,48.54,88607.0,44.2908,44.3182,44.2817,44.3182,88607.0
2021-12-29 15:30:00,48.54,48.54,48.48,48.53,176665.0,44.3182,44.3182,44.2635,44.3091,176665.0
2021-12-29 15:35:00,48.53,48.59,48.52,48.58,123153.0,44.3091,44.3639,44.3,44.3548,123153.0
2021-12-29 15:40:00,48.57,48.6,48.55,48.57,116961.0,44.3456,44.373,44.3274,44.3456,116961.0
2021-12-29 15:45:00,48.56,48.63,48.56,48.61,165909.0,44.3365,44.4004,44.3365,44.3822,165909.0
2021-12-29 15:50:00,48.61,48.64,48.53,48.56,352109.0,44.3822,44.4095,44.3091,44.3365,352109.0
2021-12-29 15:55:00,48.55,48.56,48.37,48.45,1332075.0,44.3274,44.3365,44.163,44.2361,1332075.0
2021-12-30 09:30:00,48.49,48.72,48.41,48.63,278858.0,44.2726,44.4826,44.1995,44.4004,278858.0
2021-12-30 09:35:00,48.63,48.91,48.63,48.66,411345.0,44.4004,44.6561,44.4004,44.4278,411345.0
2021-12-30 09:40:00,48.67,48.76,48.51,48.55,245012.0,44.4369,44.5191,44.2908,44.3274,245012.0
2021-12-30 09:45:00,48.55,48.77,48.54,48.73,293885.0,44.3274,44.5282,44.3182,44.4917,293885.0
2021-12-30 09:50:00,48.73,48.78,48.58,48.62,185620.0,44.4917,44.5374,44.3548,44.3913,185620.0
2021-12-30 09:55:00,48.62,48.66,48.56,48.59,129327.0,44.3913,44.4278,44.3365,44.3639,129327.0
2021-12-30 10:00:00,48.59,48.62,48.56,48.59,121313.0,44.3639,44.3913,44.3365,44.3639,121313.0
2021-12-30 10:05:00,48.59,48.69,48.56,48.67,176559.0,44.3639,44.4552,44.3365,44.4369,176559.0
2021-12-30 10:10:00,48.68,48.68,48.53,48.58,173993.0,44.4461,44.4461,44.3091,44.3548,173993.0
2021-12-30 10:15:00,48.58,48.58,48.5,48.53,124590.0,44.3548,44.3548,44.2817,44.3091,124590.0
2021-12-30 10:20:00,48.53,48.55,48.47,48.49,170236.0,44.3091,44.3274,44.2543,44.2726,170236.0
2021-12-30 10:25:00,48.49,48.5,48.35,48.37,252282.0,44.2726,44.2817,44.1448,44.163,252282.0
2021-12-30 10:30:00,48.38,48.43,48.35,48.4,104564.0,44.1722,44.2178,44.1448,44.1904,104564.0
2021-12-30 10:35:00,48.4,48.44,48.39,48.41,136780.0,44.1904,44.2269,44.1813,44.1995,136780.0
2021-12-30 10:40:00,48.4,48.5,48.4,48.47,164099.0,44.1904,44.2817,44.1904,44.2543,164099.0
2021-12-30 10:45:00,48.46,48.48,48.41,48.44,72820.0,44.2452,44.2635,44.1995,44.2269,72820.0
2021-12-30 10:50:00,48.45,48.46,48.41,48.42,87975.0,44.2361,44.2452,44.1995,44.2087,87975.0
2021-12-30 10:55:00,48.43,48.43,48.39,48.41,85455.0,44.2178,44.2178,44.1813,44.1995,85455.0
2021-12-30 11:00:00,48.41,48.45,48.38,48.44,145568.0,44.1995,44.2361,44.1722,44.2269,145568.0
2021-12-30 11:05:00,48.44,48.45,48.4,48.41,124289.0,44.2269,44.2361,44.1904,44.1995,124289.0
2021-12-30 11:10:00,48.4,48.41,48.38,48.39,84712.0,44.1904,44.1995,44.1722,44.1813,84712.0
2021-12-30 11:15:00,48.38,48.41,48.37,48.37,80070.0,44.1722,44.1995,44.163,44.163,80070.0
2021-12-30 11:20:00,48.38,48.4,48.25,48.26,157852.0,44.1722,44.1904,44.0535,44.0626,157852.0
2021-12-30 11:25:00,48.25,48.32,48.25,48.32,185609.0,44.0535,44.1174,44.0535,44.1174,185609.0
2021-12-30 11:30:00,48.33,48.37,48.31,48.36,88547.0,44.1265,44.163,44.1082,44.1539,88547.0
2021-12-30 11:35:00,48.36,48.37,48.33,48.34,55377.0,44.1539,44.163,44.1265,44.1356,55377.0
2021-12-30 11:40:00,48.34,48.37,48.3,48.3,99102.0,44.1356,44.163,44.0991,44.0991,99102.0
2021-12-30 11:45:00,48.31,48.36,48.29,48.32,82065.0,44.1082,44.1539,44.09,44.1174,82065.0
2021-12-30 11:50:00,48.33,48.33,48.29,48.3,57588.0,44.1265,44.1265,44.09,44.0991,57588.0
2021-12-30 11:55:00,48.3,48.35,48.28,48.31,107683.0,44.0991,44.1448,44.0809,44.1082,107683.0
2021-12-30 12:00:00,48.31,48.32,48.26,48.28,138876.0,44.1082,44.1174,44.0626,44.0809,138876.0
2021-12-30 12:05:00,48.28,48.31,48.27,48.29,74773.0,44.0809,44.1082,44.0717,44.09,74773.0
2021-12-30 12:10:00,48.29,48.3,48.26,48.26,74876.0,44.09,44.0991,44.0626,44.0626,74876.0
2021-12-30 12:15:00,48.27,48.29,48.22,48.24,181630.0,44.0717,44.09,44.0261,44.0443,181630.0
2021-12-30 12:20:00,48.24,48.25,48.17,48.18,103011.0,44.0443,44.0535,43.9804,43.9895,103011.0
2021-12-30 12:25:00,48.18,48.18,48.1,48.13,233471.0,43.9895,43.9895,43.9165,43.9439,233471.0
2021-12-30 12:30:00,48.14,48.16,48.1,48.1,131491.0,43.953,43.9713,43.9165,43.9165,131491.0
2021-12-30 12:35:00,48.11,48.12,48.06,48.08,190909.0,43.9256,43.9348,43.88,43.8982,190909.0
2021-12-30 12:40:00,48.07,48.13,48.04,48.12,166857.0,43.8891,43.9439,43.8617,43.9348,166857.0
2021-12-30 12:45:00,48.12,48.14,48.08,48.1,162960.0,43.9348,43.953,43.8982,43.9165,162960.0
2021-12-30 12:50:00,48.11,48.13,48.07,48.12,184366.0,43.9256,43.9439,43.8891,43.9348,184366.0
2021-12-30 12:55:00,48.12,48.21,48.12,48.21,162553.0,43.9348,44.0169,43.9348,44.0169,162553.0
2021-12-30 13:00:00,48.21,48.24,48.19,48.23,118854.0,44.0169,44.0443,43.9987,44.0352,118854.0
2021-12-30 13:05:00,48.23,48.24,48.19,48.23,71931.0,44.0352,44.0443,43.9987,44.0352,71931.0
2021-12-30 13:10:00,48.23,48.24,48.2,48.21,69526.0,44.0352,44.0443,44.0078,44.0169,69526.0
2021-12-30 13:15:00,48.21,48.23,48.19,48.22,34656.0,44.0169,44.0352,43.9987,44.0261,34656.0
2021-12-30 13:20:00,48.23,48.23,48.19,48.21,37576.0,44.0352,44.0352,43.9987,44.0169,37576.0
2021-12-30 13:25:00,48.2,48.23,48.18,48.22,56631.0,44.0078,44.0352,43.9895,44.0261,56631.0
2021-12-30 13:30:00,48.22,48.24,48.2,48.22,44383.0,44.0261,44.0443,44.0078,44.0261,44383.0
2021-12-30 13:35:00,48.22,48.25,48.21,48.24,67155.0,44.0261,44.0535,44.0169,44.0443,67155.0
2021-12-30 13:40:00,48.25,48.25,48.23,48.25,35608.0,44.0535,44.0535,44.0352,44.0535,35608.0
2021-12-30 13:45:00,48.25,48.26,48.23,48.25,98366.0,44.0535,44.0626,44.0352,44.0535,98366.0
2021-12-30 13:50:00,48.25,48.28,48.24,48.28,44984.0,44.0535,44.0809,44.0443,44.0809,44984.0
2021-12-30 13:55:00,48.27,48.27,48.23,48.25,44850.0,44.0717,44.0717,44.0352,44.0535,44850.0
2021-12-30 14:00:00,48.24,48.25,48.22,48.23,52324.0,44.0443,44.0535,44.0261,44.0352,52324.0
2021-12-30 14:05:00,48.23,48.27,48.22,48.22,65222.0,44.0352,44.0717,44.0261,44.0261,65222.0
2021-12-30 14:10:00,48.22,48.23,48.17,48.22,99847.0,44.0261,44.0352,43.9804,44.0261,99847.0
2021-12-30 14:15:00,48.23,48.29,48.22,48.29,67188.0,44.0352,44.09,44.0261,44.09,67188.0
2021-12-30 14:20:00,48.28,48.33,48.27,48.33,62934.0,44.0809,44.1265,44.0717,44.1265,62934.0
2021-12-30 14:25:00,48.32,48.35,48.32,48.34,80022.0,44.1174,44.1448,44.1174,44.1356,80022.0
2021-12-30 14:30:00,48.33,48.34,48.27,48.29,183505.0,44.1265,44.1356,44.0717,44.09,183505.0
2021-12-30 14:35:00,48.29,48.3,48.26,48.27,57676.0,44.09,44.0991,44.0626,44.0717,57676.0
2021-12-30 14:40:00,48.28,48.3,48.27,48.28,39674.0,44.0809,44.0991,44.0717,44.0809,39674.0
2021-12-30 14:45:00,48.29,48.29,48.25,48.27,58069.0,44.09,44.09,44.0535,44.0717,58069.0
2021-12-30 14:50:00,48.27,48.27,48.23,48.25,56864.0,44.0717,44.0717,44.0352,44.0535,56864.0
2021-12-30 14:55:00,48.25,48.26,48.24,48.25,86452.0,44.0535,44.0626,44.0443,44.0535,86452.0
2021-12-30 15:00:00,48.25,48.25,48.22,48.23,100723.0,44.0535,44.0535,44.0261,44.0352,100723.0
2021-12-30 15:05:00,48.23,48.24,48.2,48.22,45297.0,44.0352,44.0443,44.0078,44.0261,45297.0
2021-12-30 15:10:00,48.22,48.22,48.18,48.19,72639.0,44.0261,44.0261,43.9895,43.9987,72639.0
2021-12-30 15:15:00,48.2,48.23,48.19,48.2,79416.0,44.0078,44.0352,43.9987,44.0078,79416.0
2021-12-30 15:20:00,48.2,48.21,48.16,48.16,114824.0,44.0078,44.0169,43.9713,43.9713,114824.0
2021-12-30 15:25:00,48.16,48.22,48.15,48.21,144195.0,43.9713,44.0261,43.9622,44.0169,144195.0
2021-12-30 15:30:00,48.21,48.23,48.17,48.21,167171.0,44.0169,44.0352,43.9804,44.0169,167171.0
2021-12-30 15:35:00,48.21,48.25,48.18,48.25,105132.0,44.0169,44.0535,43.9895,44.0535,105132.0
2021-12-30 15:40:00,48.25,48.25,48.18,48.23,123263.0,44.0535,44.0535,43.9895,44.0352,123263.0
2021-12-30 15:45:00,48.23,48.23,48.15,48.18,367108.0,44.0352,44.0352,43.9622,43.9895,367108.0
2021-12-30 15:50:00,48.17,48.23,48.11,48.19,449309.0,43.9804,44.0352,43.9256,43.9987,449309.0
2021-12-30 15:55:00,48.19,48.19,48.06,48.1,1487646.0,43.9987,43.9987,43.88,43.9165,1487646.0
2021-12-31 09:30:00,48.03,48.26,47.84,48.25,308908.0,43.8526,44.0626,43.6791,44.0535,308908.0
2021-12-31 09:35:00,48.27,48.36,48.2,48.24,155385.0,44.0717,44.1539,44.0078,44.0443,155385.0
2021-12-31 09:40:00,48.24,48.24,47.91,47.91,178185.0,44.0443,44.0443,43.743,43.743,178185.0
2021-12-31 09:45:00,47.94,48.13,47.89,48.08,165329.0,43.7704,43.9439,43.7248,43.8982,165329.0
2021-12-31 09:50:00,48.07,48.22,48.04,48.22,93585.0,43.8891,44.0261,43.8617,44.0261,93585.0
2021-12-31 09:55:00,48.22,48.22,48.07,48.12,66690.0,44.0261,44.0261,43.8891,43.9348,66690.0
2021-12-31 10:00:00,48.13,48.18,47.99,48.17,167256.0,43.9439,43.9895,43.8161,43.9804,167256.0
2021-12-31 10:05:00,48.16,48.22,48.11,48.12,128263.0,43.9713,44.0261,43.9256,43.9348,128263.0
2021-12-31 10:10:00,48.13,48.2,48.1,48.12,63415.0,43.9439,44.0078,43.9165,43.9348,63415.0
2021-12-31 10:15:00,48.12,48.13,48.06,48.11,64257.0,43.9348,43.9439,43.88,43.9256,64257.0
2021-12-31 10:20:00,48.1,48.11,47.98,47.98,100343.0,43.9165,43.9256,43.8069,43.8069,100343.0
2021-12-31 10:25:00,47.98,48.04,47.96,48.03,71360.0,43.8069,43.8617,43.7887,43.8526,71360.0
2021-12-31 10:30:00,48.03,48.04,47.97,47.99,73076.0,43.8526,43.8617,43.7978,43.8161,73076.0
2021-12-31 10:35:00,47.99,48.03,47.97,47.99,56256.0,43.8161,43.8526,43.7978,43.8161,56256.0
2021-12-31 10:40:00,47.98,47.99,47.9,47.96,98869.0,43.8069,43.8161,43.7339,43.7887,98869.0
2021-12-31 10:45:00,47.96,47.98,47.93,47.96,44653.0,43.7887,43.8069,43.7613,43.7887,44653.0
2021-12-31 10:50:00,47.96,48.0,47.93,47.97,54348.0,43.7887,43.8252,43.7613,43.7978,54348.0
2021-12-31 10:55:00,47.98,48.0,47.94,47.98,62388.0,43.8069,43.8252,43.7704,43.8069,62388.0
2021-12-31 11:00:00,47.99,48.01,47.87,47.9,157772.0,43.8161,43.8343,43.7065,43.7339,157772.0
2021-12-31 11:05:00,47.9,47.94,47.87,47.93,183845.0,43.7339,43.7704,43.7065,43.7613,183845.0
2021-12-31 11:10:00,47.93,48.0,47.92,47.93,65159.0,43.7613,43.8252,43.7522,43.7613,65159.0
2021-12-31 11:15:00,47.93,47.99,47.91,47.98,74548.0,43.7613,43.8161,43.743,43.8069,74548.0
2021-12-31 11:20:00,47.98,48.03,47.96,48.03,174880.0,43.8069,43.8526,43.7887,43.8526,174880.0
2021-12-31 11:25:00,48.03,48.09,48.03,48.07,61625.0,43.8526,43.9074,43.8526,43.8891,61625.0
2021-12-31 11:30:00,48.06,48.1,48.04,48.08,131262.0,43.88,43.9165,43.8617,43.8982,131262.0
2021-12-31 11:35:00,48.08,48.1,48.05,48.07,89610.0,43.8982,43.9165,43.8709,43.8891,89610.0
2021-12-31 11:40:00,48.08,48.11,48.07,48.07,56785.0,43.8982,43.9256,43.8891,43.8891,56785.0
2021-12-31 11:45:00,48.08,48.09,48.04,48.05,37057.0,43.8982,43.9074,43.8617,43.8709,37057.0
2021-12-31 11:50:00,48.04,48.08,48.03,48.04,51469.0,43.8617,43.8982,43.8526,43.8617,51469.0
2021-12-31 11:55:00,48.04,48.07,48.03,48.03,72591.0,43.8617,43.8891,43.8526,43.8526,72591.0
2021-12-31 12:00:00,48.03,48.06,47.98,48.05,63283.0,43.8526,43.88,43.8069,43.8709,63283.0
2021-12-31 12:05:00,48.05,48.07,48.02,48.04,49881.0,43.8709,43.8891,43.8435,43.8617,49881.0
2021-12-31 12:10:00,48.04,48.05,48.01,48.03,70454.0,43.8617,43.8709,43.8343,43.8526,70454.0
2021-12-31 12:15:00,48.03,48.04,47.98,47.98,41716.0,43.8526,43.8617,43.8069,43.8069,41716.0
2021-12-31 12:20:00,47.98,48.0,47.95,47.99,46831.0,43.8069,43.8252,43.7796,43.8161,46831.0
2021-12-31 12:25:00,47.99,48.01,47.98,47.99,34375.0,43.8161,43.8343,43.8069,43.8161,34375.0
2021-12-31 12:30:00,47.99,48.0,47.96,47.97,37254.0,43.8161,43.8252,43.7887,43.7978,37254.0
2021-12-31 12:35:00,47.97,48.04,47.97,48.04,65213.0,43.7978,43.8617,43.7978,43.8617,65213.0
2021-12-31 12:40:00,48.04,48.1,48.04,48.09,47445.0,43.8617,43.9165,43.8617,43.9074,47445.0
2021-12-31 12:45:00,48.1,48.11,48.07,48.09,53887.0,43.9165,43.9256,43.8891,43.9074,53887.0
2021-12-31 12:50:00,48.09,48.14,48.09,48.11,83592.0,43.9074,43.953,43.9074,43.9256,83592.0
2021-12-31 12:55:00,48.11,48.15,48.09,48.15,77084.0,43.9256,43.9622,43.9074,43.9622,77084.0
2021-12-31 13:00:00,48.14,48.16,48.1,48.11,106306.0,43.953,43.9713,43.9165,43.9256,106306.0
2021-12-31 13:05:00,48.12,48.17,48.11,48.16,53417.0,43.9348,43.9804,43.9256,43.9713,53417.0
2021-12-31 13:10:00,48.16,48.17,48.14,48.15,44523.0,43.9713,43.9804,43.953,43.9622,44523.0
2021-12-31 13:15:00,48.15,48.16,48.13,48.14,76589.0,43.9622,43.9713,43.9439,43.953,76589.0
2021-12-31 13:20:00,48.13,48.15,48.13,48.15,64951.0,43.9439,43.9622,43.9439,43.9622,64951.0
2021-12-31 13:25:00,48.14,48.17,48.13,48.13,68182.0,43.953,43.9804,43.9439,43.9439,68182.0
2021-12-31 13:30:00,48.14,48.18,48.13,48.18,54335.0,43.953,43.9895,43.9439,43.9895,54335.0
2021-12-31 13:35:00,48.18,48.19,48.15,48.17,51912.0,43.9895,43.9987,43.9622,43.9804,51912.0
2021-12-31 13:40:00,48.16,48.18,48.14,48.17,50225.0,43.9713,43.9895,43.953,43.9804,50225.0
2021-12-31 13:45:00,48.16,48.2,48.15,48.18,90305.0,43.9713,44.0078,43.9622,43.9895,90305.0
2021-12-31 13:50:00,48.17,48.2,48.16,48.2,33975.0,43.9804,44.0078,43.9713,44.0078,33975.0
2021-12-31 13:55:00,48.2,48.23,48.19,48.21,81326.0,44.0078,44.0352,43.9987,44.0169,81326.0
2021-12-31 14:00:00,48.21,48.23,48.18,48.21,48891.0,44.0169,44.0352,43.9895,44.0169,48891.0
2021-12-31 14:05:00,48.21,48.26,48.21,48.23,69526.0,44.0169,44.0626,44.0169,44.0352,69526.0
2021-12-31 14:10:00,48.24,48.24,48.21,48.22,45279.0,44.0443,44.0443,44.0169,44.0261,45279.0
2021-12-31 14:15:00,48.21,48.22,48.16,48.19,63454.0,44.0169,44.0261,43.9713,43.9987,63454.0
2021-12-31 14:20:00,48.19,48.2,48.15,48.16,37665.0,43.9987,44.0078,43.9622,43.9713,37665.0
2021-12-31 14:25:00,48.16,48.21,48.15,48.17,112195.0,43.9713,44.0169,43.9622,43.9804,112195.0
2021-12-31 14:30:00,48.17,48.19,48.12,48.13,178845.0,43.9804,43.9987,43.9348,43.9439,178845.0
2021-12-31 14:35:00,48.12,48.13,48.1,48.11,58318.0,43.9348,43.9439,43.9165,43.9256,58318.0
2021-12-31 14:40:00,48.11,48.11,48.08,48.08,26392.0,43.9256,43.9256,43.8982,43.8982,26392.0
2021-12-31 14:45:00,48.08,48.09,48.04,48.07,96993.0,43.8982,43.9074,43.8617,43.8891,96993.0
2021-12-31 14:50:00,48.07,48.08,48.04,48.07,64989.0,43.8891,43.8982,43.8617,43.8891,64989.0
2021-12-31 14:55:00,48.06,48.08,48.04,48.08,72659.0,43.88,43.8982,43.8617,43.8982,72659.0
2021-12-31 15:00:00,48.08,48.11,48.07,48.1,102799.0,43.8982,43.9256,43.8891,43.9165,102799.0
2021-12-31 15:05:00,48.11,48.12,48.05,48.05,135699.0,43.9256,43.9348,43.8709,43.8709,135699.0
2021-12-31 15:10:00,48.06,48.09,48.05,48.07,74381.0,43.88,43.9074,43.8709,43.8891,74381.0
2021-12-31 15:15:00,48.06,48.11,48.05,48.09,128235.0,43.88,43.9256,43.8709,43.9074,128235.0
2021-12-31 15:20:00,48.09,48.1,48.07,48.1,81659.0,43.9074,43.9165,43.8891,43.9165,81659.0
2021-12-31 15:25:00,48.1,48.14,48.09,48.11,100221.0,43.9165,43.953,43.9074,43.9256,100221.0
2021-12-31 15:30:00,48.11,48.12,48.08,48.11,127470.0,43.9256,43.9348,43.8982,43.9256,127470.0
2021-12-31 15:35:00,48.11,48.13,48.09,48.1,138082.0,43.9256,43.9439,43.9074,43.9165,138082.0
2021-12-31 15:40:00,48.1,48.12,48.07,48.11,125817.0,43.9165,43.9348,43.8891,43.9256,125817.0
2021-12-31 15:45:00,48.11,48.17,48.09,48.1,226344.0,43.9256,43.9804,43.9074,43.9165,226344.0
2021-12-31 15:50:00,48.1,48.12,48.01,48.03,342647.0,43.9165,43.9348,43.8343,43.8526,342647.0
2021-12-31 15:55:00,48.04,48.05,47.96,47.97,1262448.0,43.8617,43.8709,43.7887,43.7978,1262448.0
2022-01-03 09:30:00,48.93,49.3,48.91,49.26,1053495.0,44.6743,45.0121,44.6561,44.9756,1053495.0
2022-01-03 09:35:00,49.26,49.71,49.26,49.71,780355.0,44.9756,45.3865,44.9756,45.3865,780355.0
2022-01-03 09:40:00,49.7,49.76,49.56,49.74,848707.0,45.3773,45.4321,45.2495,45.4139,848707.0
2022-01-03 09:45:00,49.75,49.78,49.45,49.48,691109.0,45.423,45.4504,45.1491,45.1765,691109.0
2022-01-03 09:50:00,49.48,49.71,49.35,49.67,628388.0,45.1765,45.3865,45.0578,45.35,628388.0
2022-01-03 09:55:00,49.68,49.84,49.59,49.79,673244.0,45.3591,45.5052,45.2769,45.4595,673244.0
2022-01-03 10:00:00,49.79,50.06,49.79,49.94,894664.0,45.4595,45.706,45.4595,45.5965,894664.0
2022-01-03 10:05:00,49.95,50.15,49.93,50.13,467429.0,45.6056,45.7882,45.5873,45.7699,467429.0
2022-01-03 10:10:00,50.13,50.33,50.13,50.26,531785.0,45.7699,45.9526,45.7699,45.8886,531785.0
2022-01-03 10:15:00,50.25,50.34,50.19,50.24,599689.0,45.8795,45.9617,45.8247,45.8704,599689.0
2022-01-03 10:20:00,50.24,50.37,50.21,50.34,749401.0,45.8704,45.9891,45.843,45.9617,749401.0
2022-01-03 10:25:00,50.34,50.38,50.22,50.37,643538.0,45.9617,45.9982,45.8521,45.9891,643538.0
2022-01-03 10:30:00,50.38,50.42,50.19,50.32,482493.0,45.9982,46.0347,45.8247,45.9434,482493.0
2022-01-03 10:35:00,50.32,50.45,50.31,50.38,385003.0,45.9434,46.0621,45.9343,45.9982,385003.0
2022-01-03 10:40:00,50.38,50.47,50.33,50.46,328915.0,45.9982,46.0804,45.9526,46.0712,328915.0
2022-01-03 10:45:00,50.47,50.5,50.38,50.42,438078.0,46.0804,46.1078,45.9982,46.0347,438078.0
2022-01-03 10:50:00,50.43,50.47,50.36,50.39,239523.0,46.0439,46.0804,45.9799,46.0073,239523.0
2022-01-03 10:55:00,50.38,50.44,50.29,50.35,217173.0,45.9982,46.053,45.916,45.9708,217173.0
2022-01-03 11:00:00,50.36,50.5,50.35,50.49,316914.0,45.9799,46.1078,45.9708,46.0986,316914.0
2022-01-03 11:05:00,50.49,50.52,50.37,50.38,264540.0,46.0986,46.126,45.9891,45.9982,264540.0
2022-01-03 11:10:00,50.37,50.42,50.32,50.35,193071.0,45.9891,46.0347,45.9434,45.9708,193071.0
2022-01-03 11:15:00,50.35,50.38,50.28,50.3,194478.0,45.9708,45.9982,45.9069,45.9252,194478.0
2022-01-03 11:20:00,50.29,50.39,50.27,50.38,445592.0,45.916,46.0073,45.8978,45.9982,445592.0
2022-01-03 11:25:00,50.37,50.38,50.15,50.25,297451.0,45.9891,45.9982,45.7882,45.8795,297451.0
2022-01-03 11:30:00,50.25,50.3,50.16,50.22,157348.0,45.8795,45.9252,45.7973,45.8521,157348.0
2022-01-03 11:35:00,50.22,50.22,50.09,50.13,241519.0,45.8521,45.8521,45.7334,45.7699,241519.0
2022-01-03 11:40:00,50.13,50.37,50.12,50.36,252890.0,45.7699,45.9891,45.7608,45.9799,252890.0
2022-01-03 11:45:00,50.36,50.44,50.33,50.34,240115.0,45.9799,46.053,45.9526,45.9617,240115.0
2022-01-03 11:50:00,50.34,50.4,50.33,50.4,136031.0,45.9617,46.0165,45.9526,46.0165,136031.0
2022-01-03 11:55:00,50.4,50.43,50.36,50.4,234099.0,46.0165,46.0439,45.9799,46.0165,234099.0
2022-01-03 12:00:00,50.39,50.54,50.37,50.49,287295.0,46.0073,46.1443,45.9891,46.0986,287295.0
2022-01-03 12:05:00,50.48,50.59,50.46,50.58,237908.0,46.0895,46.1899,46.0712,46.1808,237908.0
2022-01-03 12:10:00,50.58,50.64,50.5,50.64,212401.0,46.1808,46.2356,46.1078,46.2356,212401.0
2022-01-03 12:15:00,50.63,50.66,50.47,50.47,190076.0,46.2265,46.2539,46.0804,46.0804,190076.0
2022-01-03 12:20:00,50.48,50.58,50.47,50.54,111856.0,46.0895,46.1808,46.0804,46.1443,111856.0
2022-01-03 12:25:00,50.55,50.67,50.54,50.66,215933.0,46.1534,46.263,46.1443,46.2539,215933.0
2022-01-03 12:30:00,50.66,50.67,50.56,50.65,228750.0,46.2539,46.263,46.1625,46.2447,228750.0
2022-01-03 12:35:00,50.65,50.65,50.59,50.62,215555.0,46.2447,46.2447,46.1899,46.2173,215555.0
2022-01-03 12:40:00,50.62,50.62,50.53,50.56,123211.0,46.2173,46.2173,46.1352,46.1625,123211.0
2022-01-03 12:45:00,50.57,50.6,50.53,50.6,113605.0,46.1717,46.1991,46.1352,46.1991,113605.0
2022-01-03 12:50:00,50.6,50.79,50.6,50.79,308793.0,46.1991,46.3725,46.1991,46.3725,308793.0
2022-01-03 12:55:00,50.79,50.81,50.7,50.72,350797.0,46.3725,46.3908,46.2904,46.3086,350797.0
2022-01-03 13:00:00,50.73,50.75,50.67,50.7,118738.0,46.3178,46.336,46.263,46.2904,118738.0
2022-01-03 13:05:00,50.71,50.71,50.61,50.61,166038.0,46.2995,46.2995,46.2082,46.2082,166038.0
2022-01-03 13:10:00,50.62,50.68,50.58,50.61,317034.0,46.2173,46.2721,46.1808,46.2082,317034.0
2022-01-03 13:15:00,50.61,50.69,50.6,50.68,217561.0,46.2082,46.2812,46.1991,46.2721,217561.0
2022-01-03 13:20:00,50.68,50.72,50.6,50.68,433390.0,46.2721,46.3086,46.1991,46.2721,433390.0
2022-01-03 13:25:00,50.68,50.77,50.67,50.72,222195.0,46.2721,46.3543,46.263,46.3086,222195.0
2022-01-03 13:30:00,50.72,50.76,50.61,50.64,222418.0,46.3086,46.3452,46.2082,46.2356,222418.0
2022-01-03 13:35:00,50.64,50.67,50.62,50.65,122044.0,46.2356,46.263,46.2173,46.2447,122044.0
2022-01-03 13:40:00,50.65,50.67,50.55,50.62,239199.0,46.2447,46.263,46.1534,46.2173,239199.0
2022-01-03 13:45:00,50.62,50.62,50.56,50.62,119323.0,46.2173,46.2173,46.1625,46.2173,119323.0
2022-01-03 13:50:00,50.61,50.7,50.6,50.7,143890.0,46.2082,46.2904,46.1991,46.2904,143890.0
2022-01-03 13:55:00,50.69,50.7,50.64,50.65,225522.0,46.2812,46.2904,46.2356,46.2447,225522.0
2022-01-03 14:00:00,50.65,50.66,50.62,50.63,202175.0,46.2447,46.2539,46.2173,46.2265,202175.0
2022-01-03 14:05:00,50.64,50.66,50.57,50.65,183667.0,46.2356,46.2539,46.1717,46.2447,183667.0
2022-01-03 14:10:00,50.65,50.65,50.61,50.64,125011.0,46.2447,46.2447,46.2082,46.2356,125011.0
2022-01-03 14:15:00,50.63,50.65,50.54,50.55,139166.0,46.2265,46.2447,46.1443,46.1534,139166.0
2022-01-03 14:20:00,50.55,50.58,50.5,50.53,208091.0,46.1534,46.1808,46.1078,46.1352,208091.0
2022-01-03 14:25:00,50.54,50.57,50.48,50.56,198046.0,46.1443,46.1717,46.0895,46.1625,198046.0
2022-01-03 14:30:00,50.56,50.6,50.54,50.55,144986.0,46.1625,46.1991,46.1443,46.1534,144986.0
2022-01-03 14:35:00,50.55,50.59,50.54,50.59,184753.0,46.1534,46.1899,46.1443,46.1899,184753.0
2022-01-03 14:40:00,50.58,50.61,50.57,50.59,242255.0,46.1808,46.2082,46.1717,46.1899,242255.0
2022-01-03 14:45:00,50.6,50.6,50.48,50.5,265399.0,46.1991,46.1991,46.0895,46.1078,265399.0
2022-01-03 14:50:00,50.5,50.55,50.47,50.5,144158.0,46.1078,46.1534,46.0804,46.1078,144158.0
2022-01-03 14:55:00,50.5,50.58,50.48,50.57,259427.0,46.1078,46.1808,46.0895,46.1717,259427.0
2022-01-03 15:00:00,50.57,50.64,50.56,50.61,155687.0,46.1717,46.2356,46.1625,46.2082,155687.0
2022-01-03 15:05:00,50.61,50.61,50.55,50.55,130917.0,46.2082,46.2082,46.1534,46.1534,130917.0
2022-01-03 15:10:00,50.55,50.6,50.53,50.55,152280.0,46.1534,46.1991,46.1352,46.1534,152280.0
2022-01-03 15:15:00,50.56,50.6,50.54,50.58,162724.0,46.1625,46.1991,46.1443,46.1808,162724.0
2022-01-03 15:20:00,50.57,50.62,50.55,50.6,256043.0,46.1717,46.2173,46.1534,46.1991,256043.0
2022-01-03 15:25:00,50.6,50.66,50.56,50.6,304154.0,46.1991,46.2539,46.1625,46.1991,304154.0
2022-01-03 15:30:00,50.6,50.63,50.5,50.55,312856.0,46.1991,46.2265,46.1078,46.1534,312856.0
2022-01-03 15:35:00,50.54,50.6,50.53,50.55,245834.0,46.1443,46.1991,46.1352,46.1534,245834.0
2022-01-03 15:40:00,50.56,50.61,50.51,50.54,338863.0,46.1625,46.2082,46.1169,46.1443,338863.0
2022-01-03 15:45:00,50.53,50.67,50.53,50.65,481630.0,46.1352,46.263,46.1352,46.2447,481630.0
2022-01-03 15:50:00,50.65,50.73,50.62,50.63,933164.0,46.2447,46.3178,46.2173,46.2265,933164.0
2022-01-03 15:55:00,50.64,50.75,50.6,50.73,1687135.0,46.2356,46.336,46.1991,46.3178,1687135.0
2022-01-04 09:30:00,51.59,52.18,51.52,52.12,1844310.0,47.103,47.6417,47.0391,47.5869,1844310.0
2022-01-04 09:35:00,52.12,52.39,52.03,52.25,951605.0,47.5869,47.8334,47.5047,47.7056,951605.0
2022-01-04 09:40:00,52.23,52.47,52.07,52.1,548050.0,47.6873,47.9064,47.5412,47.5686,548050.0
2022-01-04 09:45:00,52.1,52.38,52.07,52.28,479906.0,47.5686,47.8243,47.5412,47.733,479906.0
2022-01-04 09:50:00,52.28,52.53,52.27,52.46,749200.0,47.733,47.9612,47.7238,47.8973,749200.0
2022-01-04 09:55:00,52.45,52.56,52.28,52.33,489229.0,47.8882,47.9886,47.733,47.7786,489229.0
2022-01-04 10:00:00,52.34,52.42,52.14,52.28,446647.0,47.7877,47.8608,47.6051,47.733,446647.0
2022-01-04 10:05:00,52.28,52.3,52.15,52.27,317949.0,47.733,47.7512,47.6143,47.7238,317949.0
2022-01-04 10:10:00,52.26,52.59,52.24,52.54,467081.0,47.7147,48.016,47.6964,47.9703,467081.0
2022-01-04 10:15:00,52.54,52.66,52.42,52.63,503812.0,47.9703,48.0799,47.8608,48.0525,503812.0
2022-01-04 10:20:00,52.63,52.69,52.5,52.64,344692.0,48.0525,48.1073,47.9338,48.0616,344692.0
2022-01-04 10:25:00,52.64,52.73,52.6,52.71,535417.0,48.0616,48.1438,48.0251,48.1256,535417.0
2022-01-04 10:30:00,52.7,52.8,52.69,52.79,452202.0,48.1164,48.2077,48.1073,48.1986,452202.0
2022-01-04 10:35:00,52.78,52.85,52.71,52.79,352429.0,48.1895,48.2534,48.1256,48.1986,352429.0
2022-01-04 10:40:00,52.79,52.92,52.77,52.87,340909.0,48.1986,48.3173,48.1803,48.2716,340909.0
2022-01-04 10:45:00,52.87,53.0,52.83,52.98,436408.0,48.2716,48.3903,48.2351,48.3721,436408.0
2022-01-04 10:50:00,52.98,53.06,52.89,53.02,681772.0,48.3721,48.4451,48.2899,48.4086,681772.0
2022-01-04 10:55:00,53.03,53.04,52.77,52.86,590730.0,48.4177,48.4269,48.1803,48.2625,590730.0
2022-01-04 11:00:00,52.85,52.88,52.56,52.62,515620.0,48.2534,48.2808,47.9886,48.0434,515620.0
2022-01-04 11:05:00,52.63,52.72,52.58,52.7,555007.0,48.0525,48.1347,48.0069,48.1164,555007.0
2022-01-04 11:10:00,52.71,52.85,52.69,52.8,378678.0,48.1256,48.2534,48.1073,48.2077,378678.0
2022-01-04 11:15:00,52.8,52.87,52.74,52.86,256572.0,48.2077,48.2716,48.1529,48.2625,256572.0
2022-01-04 11:20:00,52.86,52.86,52.64,52.67,425018.0,48.2625,48.2625,48.0616,48.089,425018.0
2022-01-04 11:25:00,52.67,52.72,52.63,52.7,268051.0,48.089,48.1347,48.0525,48.1164,268051.0
2022-01-04 11:30:00,52.69,52.93,52.67,52.92,384864.0,48.1073,48.3264,48.089,48.3173,384864.0
2022-01-04 11:35:00,52.93,52.99,52.85,52.98,520973.0,48.3264,48.3812,48.2534,48.3721,520973.0
2022-01-04 11:40:00,52.97,53.02,52.87,52.94,527502.0,48.3629,48.4086,48.2716,48.3355,527502.0
2022-01-04 11:45:00,52.94,52.95,52.89,52.9,221931.0,48.3355,48.3447,48.2899,48.299,221931.0
2022-01-04 11:50:00,52.9,53.02,52.89,52.98,310224.0,48.299,48.4086,48.2899,48.3721,310224.0
2022-01-04 11:55:00,52.98,52.99,52.89,52.94,242990.0,48.3721,48.3812,48.2899,48.3355,242990.0
2022-01-04 12:00:00,52.93,53.02,52.91,53.02,230900.0,48.3264,48.4086,48.3082,48.4086,230900.0
2022-01-04 12:05:00,53.02,53.09,53.0,53.0,408473.0,48.4086,48.4725,48.3903,48.3903,408473.0
2022-01-04 12:10:00,53.01,53.11,53.0,53.08,310994.0,48.3995,48.4908,48.3903,48.4634,310994.0
2022-01-04 12:15:00,53.09,53.11,53.04,53.1,180011.0,48.4725,48.4908,48.4269,48.4816,180011.0
2022-01-04 12:20:00,53.1,53.1,53.06,53.1,203379.0,48.4816,48.4816,48.4451,48.4816,203379.0
2022-01-04 12:25:00,53.1,53.15,53.08,53.13,253285.0,48.4816,48.5273,48.4634,48.509,253285.0
2022-01-04 12:30:00,53.13,53.14,53.03,53.08,343045.0,48.509,48.5182,48.4177,48.4634,343045.0
2022-01-04 12:35:00,53.08,53.15,53.08,53.13,189789.0,48.4634,48.5273,48.4634,48.509,189789.0
2022-01-04 12:40:00,53.13,53.14,53.01,53.01,191305.0,48.509,48.5182,48.3995,48.3995,191305.0
2022-01-04 12:45:00,53.01,53.02,52.83,52.85,381751.0,48.3995,48.4086,48.2351,48.2534,381751.0
2022-01-04 12:50:00,52.86,52.89,52.75,52.8,517386.0,48.2625,48.2899,48.1621,48.2077,517386.0
2022-01-04 12:55:00,52.8,52.84,52.74,52.8,364453.0,48.2077,48.2442,48.1529,48.2077,364453.0
2022-01-04 13:00:00,52.79,52.81,52.68,52.77,232837.0,48.1986,48.2169,48.0982,48.1803,232837.0
2022-01-04 13:05:00,52.77,52.8,52.68,52.7,278754.0,48.1803,48.2077,48.0982,48.1164,278754.0
2022-01-04 13:10:00,52.7,52.72,52.63,52.68,136481.0,48.1164,48.1347,48.0525,48.0982,136481.0
2022-01-04 13:15:00,52.68,52.75,52.67,52.72,283942.0,48.0982,48.1621,48.089,48.1347,283942.0
2022-01-04 13:20:00,52.72,52.74,52.69,52.71,128521.0,48.1347,48.1529,48.1073,48.1256,128521.0
2022-01-04 13:25:00,52.71,52.76,52.69,52.69,352530.0,48.1256,48.1712,48.1073,48.1073,352530.0
2022-01-04 13:30:00,52.7,52.73,52.58,52.6,325795.0,48.1164,48.1438,48.0069,48.0251,325795.0
2022-01-04 13:35:00,52.61,52.75,52.6,52.74,153830.0,48.0343,48.1621,48.0251,48.1529,153830.0
2022-01-04 13:40:00,52.74,52.81,52.72,52.76,204031.0,48.1529,48.2169,48.1347,48.1712,204031.0
2022-01-04 13:45:00,52.76,52.84,52.74,52.82,184614.0,48.1712,48.2442,48.1529,48.226,184614.0
2022-01-04 13:50:00,52.81,52.83,52.77,52.8,181855.0,48.2169,48.2351,48.1803,48.2077,181855.0
2022-01-04 13:55:00,52.8,52.81,52.72,52.73,246153.0,48.2077,48.2169,48.1347,48.1438,246153.0
2022-01-04 14:00:00,52.73,52.84,52.73,52.82,228244.0,48.1438,48.2442,48.1438,48.226,228244.0
2022-01-04 14:05:00,52.83,52.84,52.8,52.8,130203.0,48.2351,48.2442,48.2077,48.2077,130203.0
2022-01-04 14:10:00,52.81,52.83,52.76,52.8,236364.0,48.2169,48.2351,48.1712,48.2077,236364.0
2022-01-04 14:15:00,52.79,52.79,52.71,52.71,170198.0,48.1986,48.1986,48.1256,48.1256,170198.0
2022-01-04 14:20:00,52.71,52.72,52.6,52.62,240916.0,48.1256,48.1347,48.0251,48.0434,240916.0
2022-01-04 14:25:00,52.61,52.67,52.58,52.67,211191.0,48.0343,48.089,48.0069,48.089,211191.0
2022-01-04 14:30:00,52.67,52.72,52.66,52.69,198166.0,48.089,48.1347,48.0799,48.1073,198166.0
2022-01-04 14:35:00,52.69,52.74,52.67,52.72,167425.0,48.1073,48.1529,48.089,48.1347,167425.0
2022-01-04 14:40:00,52.72,52.77,52.71,52.73,202012.0,48.1347,48.1803,48.1256,48.1438,202012.0
2022-01-04 14:45:00,52.73,52.77,52.72,52.75,243082.0,48.1438,48.1803,48.1347,48.1621,243082.0
2022-01-04 14:50:00,52.75,52.77,52.72,52.73,200678.0,48.1621,48.1803,48.1347,48.1438,200678.0
2022-01-04 14:55:00,52.72,52.74,52.68,52.69,213032.0,48.1347,48.1529,48.0982,48.1073,213032.0
2022-01-04 15:00:00,52.7,52.82,52.67,52.8,354594.0,48.1164,48.226,48.089,48.2077,354594.0
2022-01-04 15:05:00,52.81,52.83,52.77,52.78,256897.0,48.2169,48.2351,48.1803,48.1895,256897.0
2022-01-04 15:10:00,52.78,52.82,52.76,52.79,400873.0,48.1895,48.226,48.1712,48.1986,400873.0
2022-01-04 15:15:00,52.79,52.8,52.66,52.71,828243.0,48.1986,48.2077,48.0799,48.1256,828243.0
2022-01-04 15:20:00,52.71,52.72,52.42,52.5,969663.0,48.1256,48.1347,47.8608,47.9338,969663.0
2022-01-04 15:25:00,52.5,52.63,52.49,52.58,594292.0,47.9338,48.0525,47.9247,48.0069,594292.0
2022-01-04 15:30:00,52.58,52.64,52.53,52.56,571260.0,48.0069,48.0616,47.9612,47.9886,571260.0
2022-01-04 15:35:00,52.57,52.67,52.56,52.59,638123.0,47.9977,48.089,47.9886,48.016,638123.0
2022-01-04 15:40:00,52.58,52.82,52.58,52.78,679729.0,48.0069,48.226,48.0069,48.1895,679729.0
2022-01-04 15:45:00,52.78,52.8,52.74,52.75,495506.0,48.1895,48.2077,48.1529,48.1621,495506.0
2022-01-04 15:50:00,52.75,52.83,52.73,52.8,824151.0,48.1621,48.2351,48.1438,48.2077,824151.0
2022-01-04 15:55:00,52.81,52.82,52.71,52.75,1792557.0,48.2169,48.226,48.1256,48.1621,1792557.0
2022-01-05 09:30:00,52.92,53.13,52.89,53.03,95109.0,48.3173,48.509,48.2899,48.4177,95109.0
2022-01-05 09:35:00,53.05,53.14,52.63,52.7,1149281.0,48.436,48.5182,48.0525,48.1164,1149281.0
2022-01-05 09:40:00,52.7,52.93,52.64,52.72,542333.0,48.1164,48.3264,48.0616,48.1347,542333.0
2022-01-05 09:45:00,52.72,52.84,52.57,52.63,510273.0,48.1347,48.2442,47.9977,48.0525,510273.0
2022-01-05 09:50:00,52.64,52.75,52.56,52.57,320325.0,48.0616,48.1621,47.9886,47.9977,320325.0
2022-01-05 09:55:00,52.57,52.66,52.45,52.55,290992.0,47.9977,48.0799,47.8882,47.9795,290992.0
2022-01-05 10:00:00,52.55,52.64,52.48,52.55,306694.0,47.9795,48.0616,47.9156,47.9795,306694.0
2022-01-05 10:05:00,52.55,52.73,52.54,52.7,193374.0,47.9795,48.1438,47.9703,48.1164,193374.0
2022-01-05 10:10:00,52.71,52.88,52.69,52.76,247857.0,48.1256,48.2808,48.1073,48.1712,247857.0
2022-01-05 10:15:00,52.76,52.8,52.69,52.72,183597.0,48.1712,48.2077,48.1073,48.1347,183597.0
2022-01-05 10:20:00,52.72,52.73,52.6,52.69,162706.0,48.1347,48.1438,48.0251,48.1073,162706.0
2022-01-05 10:25:00,52.7,52.8,52.66,52.8,262748.0,48.1164,48.2077,48.0799,48.2077,262748.0
2022-01-05 10:30:00,52.79,52.89,52.76,52.82,327459.0,48.1986,48.2899,48.1712,48.226,327459.0
2022-01-05 10:35:00,52.83,52.84,52.75,52.76,193540.0,48.2351,48.2442,48.1621,48.1712,193540.0
2022-01-05 10:40:00,52.77,52.78,52.66,52.78,147258.0,48.1803,48.1895,48.0799,48.1895,147258.0
2022-01-05 10:45:00,52.78,52.81,52.73,52.75,98081.0,48.1895,48.2169,48.1438,48.1621,98081.0
2022-01-05 10:50:00,52.75,52.75,52.66,52.72,107733.0,48.1621,48.1621,48.0799,48.1347,107733.0
2022-01-05 10:55:00,52.72,52.74,52.34,52.61,338484.0,48.1347,48.1529,47.7877,48.0343,338484.0
2022-01-05 11:00:00,52.61,52.62,52.45,52.5,314249.0,48.0343,48.0434,47.8882,47.9338,314249.0
2022-01-05 11:05:00,52.5,52.52,52.44,52.45,195177.0,47.9338,47.9521,47.879,47.8882,195177.0
2022-01-05 11:10:00,52.45,52.54,52.43,52.5,282081.0,47.8882,47.9703,47.8699,47.9338,282081.0
2022-01-05 11:15:00,52.49,52.51,52.45,52.48,168240.0,47.9247,47.9429,47.8882,47.9156,168240.0
2022-01-05 11:20:00,52.48,52.61,52.47,52.55,206560.0,47.9156,48.0343,47.9064,47.9795,206560.0
2022-01-05 11:25:00,52.56,52.64,52.56,52.63,150905.0,47.9886,48.0616,47.9886,48.0525,150905.0
2022-01-05 11:30:00,52.62,52.65,52.56,52.64,261820.0,48.0434,48.0708,47.9886,48.0616,261820.0
2022-01-05 11:35:00,52.64,52.7,52.64,52.66,186498.0,48.0616,48.1164,48.0616,48.0799,186498.0
2022-01-05 11:40:00,52.65,52.72,52.64,52.69,185780.0,48.0708,48.1347,48.0616,48.1073,185780.0
2022-01-05 11:45:00,52.69,52.7,52.57,52.62,142556.0,48.1073,48.1164,47.9977,48.0434,142556.0
2022-01-05 11:50:00,52.62,52.65,52.59,52.62,107574.0,48.0434,48.0708,48.016,48.0434,107574.0
2022-01-05 11:55:00,52.62,52.64,52.59,52.62,82836.0,48.0434,48.0616,48.016,48.0434,82836.0
2022-01-05 12:00:00,52.61,52.67,52.6,52.65,154391.0,48.0343,48.089,48.0251,48.0708,154391.0
2022-01-05 12:05:00,52.66,52.75,52.65,52.74,170023.0,48.0799,48.1621,48.0708,48.1529,170023.0
2022-01-05 12:10:00,52.73,52.85,52.73,52.85,180070.0,48.1438,48.2534,48.1438,48.2534,180070.0
2022-01-05 12:15:00,52.85,52.89,52.82,52.88,156668.0,48.2534,48.2899,48.226,48.2808,156668.0
2022-01-05 12:20:00,52.88,52.95,52.85,52.94,216850.0,48.2808,48.3447,48.2534,48.3355,216850.0
2022-01-05 12:25:00,52.94,52.98,52.91,52.96,210093.0,48.3355,48.3721,48.3082,48.3538,210093.0
2022-01-05 12:30:00,52.96,53.02,52.95,52.95,187706.0,48.3538,48.4086,48.3447,48.3447,187706.0
2022-01-05 12:35:00,52.94,52.96,52.86,52.93,146728.0,48.3355,48.3538,48.2625,48.3264,146728.0
2022-01-05 12:40:00,52.93,52.95,52.88,52.92,116150.0,48.3264,48.3447,48.2808,48.3173,116150.0
2022-01-05 12:45:00,52.91,52.93,52.74,52.77,241153.0,48.3082,48.3264,48.1529,48.1803,241153.0
2022-01-05 12:50:00,52.78,52.79,52.74,52.77,225613.0,48.1895,48.1986,48.1529,48.1803,225613.0
2022-01-05 12:55:00,52.77,52.77,52.7,52.75,154127.0,48.1803,48.1803,48.1164,48.1621,154127.0
2022-01-05 13:00:00,52.75,52.79,52.72,52.77,202642.0,48.1621,48.1986,48.1347,48.1803,202642.0
2022-01-05 13:05:00,52.77,52.79,52.69,52.7,151876.0,48.1803,48.1986,48.1073,48.1164,151876.0
2022-01-05 13:10:00,52.71,52.71,52.64,52.65,119973.0,48.1256,48.1256,48.0616,48.0708,119973.0
2022-01-05 13:15:00,52.64,52.72,52.64,52.71,246310.0,48.0616,48.1347,48.0616,48.1256,246310.0
2022-01-05 13:20:00,52.71,52.72,52.67,52.7,243123.0,48.1256,48.1347,48.089,48.1164,243123.0
2022-01-05 13:25:00,52.7,52.71,52.64,52.65,203013.0,48.1164,48.1256,48.0616,48.0708,203013.0
2022-01-05 13:30:00,52.66,52.67,52.54,52.58,264870.0,48.0799,48.089,47.9703,48.0069,264870.0
2022-01-05 13:35:00,52.58,52.62,52.56,52.62,176971.0,48.0069,48.0434,47.9886,48.0434,176971.0
2022-01-05 13:40:00,52.62,52.68,52.6,52.68,176029.0,48.0434,48.0982,48.0251,48.0982,176029.0
2022-01-05 13:45:00,52.67,52.74,52.67,52.73,143401.0,48.089,48.1529,48.089,48.1438,143401.0
2022-01-05 13:50:00,52.73,52.77,52.66,52.69,166495.0,48.1438,48.1803,48.0799,48.1073,166495.0
2022-01-05 13:55:00,52.7,52.8,52.69,52.79,121760.0,48.1164,48.2077,48.1073,48.1986,121760.0
2022-01-05 14:00:00,52.78,52.79,52.63,52.76,315248.0,48.1895,48.1986,48.0525,48.1712,315248.0
2022-01-05 14:05:00,52.75,52.84,52.66,52.82,442828.0,48.1621,48.2442,48.0799,48.226,442828.0
2022-01-05 14:10:00,52.82,52.85,52.73,52.77,451657.0,48.226,48.2534,48.1438,48.1803,451657.0
2022-01-05 14:15:00,52.77,52.78,52.55,52.6,397441.0,48.1803,48.1895,47.9795,48.0251,397441.0
2022-01-05 14:20:00,52.6,52.63,52.56,52.61,358548.0,48.0251,48.0525,47.9886,48.0343,358548.0
2022-01-05 14:25:00,52.61,52.66,52.53,52.58,241000.0,48.0343,48.0799,47.9612,48.0069,241000.0
2022-01-05 14:30:00,52.58,52.63,52.46,52.49,319101.0,48.0069,48.0525,47.8973,47.9247,319101.0
2022-01-05 14:35:00,52.48,52.52,52.45,52.52,470834.0,47.9156,47.9521,47.8882,47.9521,470834.0
2022-01-05 14:40:00,52.52,52.52,52.4,52.43,205344.0,47.9521,47.9521,47.8425,47.8699,205344.0
2022-01-05 14:45:00,52.42,52.49,52.42,52.47,340559.0,47.8608,47.9247,47.8608,47.9064,340559.0
2022-01-05 14:50:00,52.47,52.53,52.46,52.52,270078.0,47.9064,47.9612,47.8973,47.9521,270078.0
2022-01-05 14:55:00,52.51,52.52,52.45,52.51,280849.0,47.9429,47.9521,47.8882,47.9429,280849.0
2022-01-05 15:00:00,52.5,52.51,52.43,52.48,466210.0,47.9338,47.9429,47.8699,47.9156,466210.0
2022-01-05 15:05:00,52.47,52.5,52.23,52.29,318976.0,47.9064,47.9338,47.6873,47.7421,318976.0
2022-01-05 15:10:00,52.29,52.35,52.24,52.32,390905.0,47.7421,47.7969,47.6964,47.7695,390905.0
2022-01-05 15:15:00,52.31,52.31,52.18,52.22,474110.0,47.7603,47.7603,47.6417,47.6782,474110.0
2022-01-05 15:20:00,52.22,52.28,52.14,52.14,572911.0,47.6782,47.733,47.6051,47.6051,572911.0
2022-01-05 15:25:00,52.15,52.22,52.1,52.17,540939.0,47.6143,47.6782,47.5686,47.6325,540939.0
2022-01-05 15:30:00,52.16,52.18,52.01,52.02,622459.0,47.6234,47.6417,47.4864,47.4956,622459.0
2022-01-05 15:35:00,52.02,52.21,51.99,52.12,722384.0,47.4956,47.669,47.4682,47.5869,722384.0
2022-01-05 15:40:00,52.11,52.17,52.06,52.16,694436.0,47.5777,47.6325,47.5321,47.6234,694436.0
2022-01-05 15:45:00,52.16,52.17,52.02,52.11,675498.0,47.6234,47.6325,47.4956,47.5777,675498.0
2022-01-05 15:50:00,52.09,52.23,52.07,52.2,907878.0,47.5595,47.6873,47.5412,47.6599,907878.0
2022-01-05 15:55:00,52.2,52.33,52.05,52.29,2900583.0,47.6599,47.7786,47.523,47.7421,2900583.0
2022-01-06 09:30:00,53.15,53.54,52.96,53.28,1131985.0,48.5273,48.8834,48.3538,48.646,1131985.0
2022-01-06 09:35:00,53.29,53.51,53.03,53.49,527183.0,48.6551,48.856,48.4177,48.8377,527183.0
2022-01-06 09:40:00,53.48,53.66,53.39,53.48,484779.0,48.8286,48.9929,48.7464,48.8286,484779.0
2022-01-06 09:45:00,53.49,53.5,53.15,53.35,343454.0,48.8377,48.8468,48.5273,48.7099,343454.0
2022-01-06 09:50:00,53.35,53.37,52.99,53.01,447368.0,48.7099,48.7281,48.3812,48.3995,447368.0
2022-01-06 09:55:00,53.01,53.09,52.94,52.98,321050.0,48.3995,48.4725,48.3355,48.3721,321050.0
2022-01-06 10:00:00,52.98,53.18,52.96,53.07,212043.0,48.3721,48.5547,48.3538,48.4542,212043.0
2022-01-06 10:05:00,53.05,53.07,52.94,53.01,290573.0,48.436,48.4542,48.3355,48.3995,290573.0
2022-01-06 10:10:00,53.02,53.09,52.87,52.91,258747.0,48.4086,48.4725,48.2716,48.3082,258747.0
2022-01-06 10:15:00,52.91,52.96,52.68,52.69,368438.0,48.3082,48.3538,48.0982,48.1073,368438.0
2022-01-06 10:20:00,52.7,52.84,52.66,52.73,304939.0,48.1164,48.2442,48.0799,48.1438,304939.0
2022-01-06 10:25:00,52.74,52.93,52.73,52.78,256020.0,48.1529,48.3264,48.1438,48.1895,256020.0
2022-01-06 10:30:00,52.77,53.02,52.76,52.96,210474.0,48.1803,48.4086,48.1712,48.3538,210474.0
2022-01-06 10:35:00,52.95,53.1,52.9,52.98,238026.0,48.3447,48.4816,48.299,48.3721,238026.0
2022-01-06 10:40:00,52.99,53.01,52.87,52.94,334547.0,48.3812,48.3995,48.2716,48.3355,334547.0
2022-01-06 10:45:00,52.94,53.0,52.88,52.95,200350.0,48.3355,48.3903,48.2808,48.3447,200350.0
2022-01-06 10:50:00,52.96,52.97,52.88,52.91,149176.0,48.3538,48.3629,48.2808,48.3082,149176.0
2022-01-06 10:55:00,52.91,53.05,52.9,52.92,162152.0,48.3082,48.436,48.299,48.3173,162152.0
2022-01-06 11:00:00,52.92,52.94,52.81,52.86,195922.0,48.3173,48.3355,48.2169,48.2625,195922.0
2022-01-06 11:05:00,52.87,52.96,52.84,52.96,135709.0,48.2716,48.3538,48.2442,48.3538,135709.0
2022-01-06 11:10:00,52.96,53.0,52.9,52.98,226714.0,48.3538,48.3903,48.299,48.3721,226714.0
2022-01-06 11:15:00,52.97,53.07,52.96,53.04,157477.0,48.3629,48.4542,48.3538,48.4269,157477.0
2022-01-06 11:20:00,53.04,53.17,53.01,53.16,143189.0,48.4269,48.5455,48.3995,48.5364,143189.0
2022-01-06 11:25:00,53.17,53.2,53.1,53.11,215748.0,48.5455,48.5729,48.4816,48.4908,215748.0
2022-01-06 11:30:00,53.11,53.14,53.04,53.11,155085.0,48.4908,48.5182,48.4269,48.4908,155085.0
2022-01-06 11:35:00,53.11,53.18,53.09,53.14,133163.0,48.4908,48.5547,48.4725,48.5182,133163.0
2022-01-06 11:40:00,53.14,53.15,53.02,53.05,112960.0,48.5182,48.5273,48.4086,48.436,112960.0
2022-01-06 11:45:00,53.05,53.16,53.03,53.16,114424.0,48.436,48.5364,48.4177,48.5364,114424.0
2022-01-06 11:50:00,53.15,53.19,53.08,53.11,85637.0,48.5273,48.5638,48.4634,48.4908,85637.0
2022-01-06 11:55:00,53.11,53.11,52.99,53.05,275766.0,48.4908,48.4908,48.3812,48.436,275766.0
2022-01-06 12:00:00,53.05,53.15,53.02,53.14,126254.0,48.436,48.5273,48.4086,48.5182,126254.0
2022-01-06 12:05:00,53.14,53.27,53.13,53.25,151343.0,48.5182,48.6368,48.509,48.6186,151343.0
2022-01-06 12:10:00,53.25,53.29,53.22,53.25,115452.0,48.6186,48.6551,48.5912,48.6186,115452.0
2022-01-06 12:15:00,53.25,53.28,53.2,53.24,150882.0,48.6186,48.646,48.5729,48.6095,150882.0
2022-01-06 12:20:00,53.24,53.37,53.24,53.28,190973.0,48.6095,48.7281,48.6095,48.646,190973.0
2022-01-06 12:25:00,53.28,53.33,53.25,53.31,182829.0,48.646,48.6916,48.6186,48.6734,182829.0
2022-01-06 12:30:00,53.31,53.39,53.31,53.39,154883.0,48.6734,48.7464,48.6734,48.7464,154883.0
2022-01-06 12:35:00,53.39,53.45,53.33,53.43,200036.0,48.7464,48.8012,48.6916,48.7829,200036.0
2022-01-06 12:40:00,53.44,53.55,53.43,53.55,357783.0,48.7921,48.8925,48.7829,48.8925,357783.0
2022-01-06 12:45:00,53.54,53.54,53.42,53.48,139565.0,48.8834,48.8834,48.7738,48.8286,139565.0
2022-01-06 12:50:00,53.47,53.5,53.43,53.46,86889.0,48.8195,48.8468,48.7829,48.8103,86889.0
2022-01-06 12:55:00,53.45,53.51,53.42,53.44,144532.0,48.8012,48.856,48.7738,48.7921,144532.0
2022-01-06 13:00:00,53.44,53.45,53.39,53.41,101884.0,48.7921,48.8012,48.7464,48.7647,101884.0
2022-01-06 13:05:00,53.4,53.5,53.39,53.46,184178.0,48.7555,48.8468,48.7464,48.8103,184178.0
2022-01-06 13:10:00,53.46,53.48,53.4,53.42,113521.0,48.8103,48.8286,48.7555,48.7738,113521.0
2022-01-06 13:15:00,53.41,53.45,53.4,53.44,113296.0,48.7647,48.8012,48.7555,48.7921,113296.0
2022-01-06 13:20:00,53.44,53.51,53.43,53.47,172273.0,48.7921,48.856,48.7829,48.8195,172273.0
2022-01-06 13:25:00,53.48,53.51,53.42,53.46,199108.0,48.8286,48.856,48.7738,48.8103,199108.0
2022-01-06 13:30:00,53.45,53.47,53.35,53.41,122646.0,48.8012,48.8195,48.7099,48.7647,122646.0
2022-01-06 13:35:00,53.4,53.45,53.37,53.38,85494.0,48.7555,48.8012,48.7281,48.7373,85494.0
2022-01-06 13:40:00,53.37,53.43,53.36,53.42,65762.0,48.7281,48.7829,48.719,48.7738,65762.0
2022-01-06 13:45:00,53.41,53.48,53.41,53.43,109900.0,48.7647,48.8286,48.7647,48.7829,109900.0
2022-01-06 13:50:00,53.43,53.43,53.35,53.41,120771.0,48.7829,48.7829,48.7099,48.7647,120771.0
2022-01-06 13:55:00,53.42,53.51,53.41,53.51,219269.0,48.7738,48.856,48.7647,48.856,219269.0
2022-01-06 14:00:00,53.51,53.52,53.44,53.47,274062.0,48.856,48.8651,48.7921,48.8195,274062.0
2022-01-06 14:05:00,53.47,53.47,53.34,53.39,156201.0,48.8195,48.8195,48.7008,48.7464,156201.0
2022-01-06 14:10:00,53.39,53.41,53.26,53.3,226158.0,48.7464,48.7647,48.6277,48.6642,226158.0
2022-01-06 14:15:00,53.31,53.54,53.3,53.53,229575.0,48.6734,48.8834,48.6642,48.8742,229575.0
2022-01-06 14:20:00,53.53,53.55,53.41,53.43,197510.0,48.8742,48.8925,48.7647,48.7829,197510.0
2022-01-06 14:25:00,53.43,53.45,53.4,53.45,131358.0,48.7829,48.8012,48.7555,48.8012,131358.0
2022-01-06 14:30:00,53.44,53.48,53.38,53.44,117415.0,48.7921,48.8286,48.7373,48.7921,117415.0
2022-01-06 14:35:00,53.43,53.49,53.43,53.48,93077.0,48.7829,48.8377,48.7829,48.8286,93077.0
2022-01-06 14:40:00,53.48,53.51,53.45,53.51,132754.0,48.8286,48.856,48.8012,48.856,132754.0
2022-01-06 14:45:00,53.5,53.54,53.47,53.52,99468.0,48.8468,48.8834,48.8195,48.8651,99468.0
2022-01-06 14:50:00,53.52,53.55,53.5,53.54,135023.0,48.8651,48.8925,48.8468,48.8834,135023.0
2022-01-06 14:55:00,53.54,53.62,53.52,53.55,289971.0,48.8834,48.9564,48.8651,48.8925,289971.0
2022-01-06 15:00:00,53.55,53.59,53.51,53.54,144065.0,48.8925,48.929,48.856,48.8834,144065.0
2022-01-06 15:05:00,53.54,53.58,53.51,53.54,199147.0,48.8834,48.9199,48.856,48.8834,199147.0
2022-01-06 15:10:00,53.54,53.54,53.44,53.45,277926.0,48.8834,48.8834,48.7921,48.8012,277926.0
2022-01-06 15:15:00,53.45,53.46,53.35,53.37,220310.0,48.8012,48.8103,48.7099,48.7281,220310.0
2022-01-06 15:20:00,53.37,53.43,53.33,53.42,252997.0,48.7281,48.7829,48.6916,48.7738,252997.0
2022-01-06 15:25:00,53.42,53.43,53.35,53.41,309256.0,48.7738,48.7829,48.7099,48.7647,309256.0
2022-01-06 15:30:00,53.4,53.42,53.34,53.36,330390.0,48.7555,48.7738,48.7008,48.719,330390.0
2022-01-06 15:35:00,53.37,53.44,53.36,53.43,272947.0,48.7281,48.7921,48.719,48.7829,272947.0
2022-01-06 15:40:00,53.43,53.5,53.38,53.5,365402.0,48.7829,48.8468,48.7373,48.8468,365402.0
2022-01-06 15:45:00,53.49,53.6,53.49,53.57,603012.0,48.8377,48.9381,48.8377,48.9108,603012.0
2022-01-06 15:50:00,53.57,53.64,53.52,53.53,771225.0,48.9108,48.9747,48.8651,48.8742,771225.0
2022-01-06 15:55:00,53.52,53.67,53.47,53.63,1653642.0,48.8651,49.0021,48.8195,48.9655,1653642.0
2022-01-07 09:30:00,53.86,54.48,53.8,54.36,1597745.0,49.1755,49.7416,49.1208,49.632,1597745.0
2022-01-07 09:35:00,54.35,54.66,54.34,54.57,508688.0,49.6229,49.906,49.6138,49.8238,508688.0
2022-01-07 09:40:00,54.57,54.76,54.42,54.73,631736.0,49.8238,49.9973,49.6868,49.9699,631736.0
2022-01-07 09:45:00,54.74,54.95,54.61,54.94,649427.0,49.979,50.1707,49.8603,50.1616,649427.0
2022-01-07 09:50:00,54.94,55.09,54.93,55.0,999954.0,50.1616,50.2986,50.1525,50.2164,999954.0
2022-01-07 09:55:00,55.0,55.01,54.74,54.89,430138.0,50.2164,50.2255,49.979,50.1159,430138.0
2022-01-07 10:00:00,54.9,55.15,54.89,54.99,623321.0,50.1251,50.3533,50.1159,50.2073,623321.0
2022-01-07 10:05:00,54.98,55.0,54.87,54.9,651040.0,50.1981,50.2164,50.0977,50.1251,651040.0
2022-01-07 10:10:00,54.89,54.94,54.77,54.85,416058.0,50.1159,50.1616,50.0064,50.0794,416058.0
2022-01-07 10:15:00,54.86,54.94,54.73,54.76,397248.0,50.0886,50.1616,49.9699,49.9973,397248.0
2022-01-07 10:20:00,54.76,54.82,54.7,54.76,423302.0,49.9973,50.052,49.9425,49.9973,423302.0
2022-01-07 10:25:00,54.75,55.05,54.75,54.86,456570.0,49.9881,50.262,49.9881,50.0886,456570.0
2022-01-07 10:30:00,54.86,54.87,54.6,54.61,302900.0,50.0886,50.0977,49.8512,49.8603,302900.0
2022-01-07 10:35:00,54.62,54.65,54.42,54.45,370532.0,49.8694,49.8968,49.6868,49.7142,370532.0
2022-01-07 10:40:00,54.46,54.59,54.43,54.54,347130.0,49.7233,49.842,49.696,49.7964,347130.0
2022-01-07 10:45:00,54.53,54.56,54.42,54.44,218139.0,49.7873,49.8146,49.6868,49.7051,218139.0
2022-01-07 10:50:00,54.43,54.45,54.33,54.38,295425.0,49.696,49.7142,49.6047,49.6503,295425.0
2022-01-07 10:55:00,54.38,54.59,54.36,54.51,416769.0,49.6503,49.842,49.632,49.769,416769.0
2022-01-07 11:00:00,54.51,54.55,54.27,54.38,293385.0,49.769,49.8055,49.5499,49.6503,293385.0
2022-01-07 11:05:00,54.37,54.64,54.35,54.64,324404.0,49.6412,49.8877,49.6229,49.8877,324404.0
2022-01-07 11:10:00,54.65,54.68,54.44,54.52,439463.0,49.8968,49.9242,49.7051,49.7781,439463.0
2022-01-07 11:15:00,54.51,54.53,54.37,54.5,259081.0,49.769,49.7873,49.6412,49.7599,259081.0
2022-01-07 11:20:00,54.51,54.64,54.48,54.53,420201.0,49.769,49.8877,49.7416,49.7873,420201.0
2022-01-07 11:25:00,54.53,54.7,54.52,54.69,490289.0,49.7873,49.9425,49.7781,49.9333,490289.0
2022-01-07 11:30:00,54.68,54.69,54.55,54.6,375612.0,49.9242,49.9333,49.8055,49.8512,375612.0
2022-01-07 11:35:00,54.6,54.71,54.56,54.64,386858.0,49.8512,49.9516,49.8146,49.8877,386858.0
2022-01-07 11:40:00,54.64,54.83,54.6,54.82,257756.0,49.8877,50.0612,49.8512,50.052,257756.0
2022-01-07 11:45:00,54.82,54.89,54.78,54.89,197266.0,50.052,50.1159,50.0155,50.1159,197266.0
2022-01-07 11:50:00,54.89,55.07,54.88,55.05,397132.0,50.1159,50.2803,50.1068,50.262,397132.0
2022-01-07 11:55:00,55.06,55.06,54.96,54.98,289751.0,50.2712,50.2712,50.1799,50.1981,289751.0
2022-01-07 12:00:00,54.99,55.09,54.95,55.07,344806.0,50.2073,50.2986,50.1707,50.2803,344806.0
2022-01-07 12:05:00,55.07,55.13,55.01,55.1,243128.0,50.2803,50.3351,50.2255,50.3077,243128.0
2022-01-07 12:10:00,55.1,55.18,55.08,55.18,243163.0,50.3077,50.3807,50.2894,50.3807,243163.0
2022-01-07 12:15:00,55.18,55.19,55.09,55.1,388928.0,50.3807,50.3899,50.2986,50.3077,388928.0
2022-01-07 12:20:00,55.11,55.13,54.98,55.01,235972.0,50.3168,50.3351,50.1981,50.2255,235972.0
2022-01-07 12:25:00,55.01,55.1,54.97,55.05,212231.0,50.2255,50.3077,50.189,50.262,212231.0
2022-01-07 12:30:00,55.04,55.11,54.99,55.0,179896.0,50.2529,50.3168,50.2073,50.2164,179896.0
2022-01-07 12:35:00,55.01,55.09,55.0,55.08,172007.0,50.2255,50.2986,50.2164,50.2894,172007.0
2022-01-07 12:40:00,55.08,55.13,55.02,55.02,153398.0,50.2894,50.3351,50.2346,50.2346,153398.0
2022-01-07 12:45:00,55.02,55.08,55.02,55.06,240313.0,50.2346,50.2894,50.2346,50.2712,240313.0
2022-01-07 12:50:00,55.06,55.12,55.0,55.01,212287.0,50.2712,50.3259,50.2164,50.2255,212287.0
2022-01-07 12:55:00,55.01,55.03,54.97,54.97,265588.0,50.2255,50.2438,50.189,50.189,265588.0
2022-01-07 13:00:00,54.98,55.0,54.9,55.0,226186.0,50.1981,50.2164,50.1251,50.2164,226186.0
2022-01-07 13:05:00,55.0,55.1,54.98,55.07,396707.0,50.2164,50.3077,50.1981,50.2803,396707.0
2022-01-07 13:10:00,55.08,55.11,54.96,54.97,182181.0,50.2894,50.3168,50.1799,50.189,182181.0
2022-01-07 13:15:00,54.96,55.01,54.93,55.0,183843.0,50.1799,50.2255,50.1525,50.2164,183843.0
2022-01-07 13:20:00,55.0,55.07,55.0,55.05,157644.0,50.2164,50.2803,50.2164,50.262,157644.0
2022-01-07 13:25:00,55.05,55.09,55.04,55.08,187495.0,50.262,50.2986,50.2529,50.2894,187495.0
2022-01-07 13:30:00,55.07,55.15,55.05,55.13,177553.0,50.2803,50.3533,50.262,50.3351,177553.0
2022-01-07 13:35:00,55.13,55.14,55.01,55.02,232866.0,50.3351,50.3442,50.2255,50.2346,232866.0
2022-01-07 13:40:00,55.02,55.02,54.94,54.95,129203.0,50.2346,50.2346,50.1616,50.1707,129203.0
2022-01-07 13:45:00,54.94,54.95,54.83,54.85,264433.0,50.1616,50.1707,50.0612,50.0794,264433.0
2022-01-07 13:50:00,54.85,54.89,54.83,54.87,250353.0,50.0794,50.1159,50.0612,50.0977,250353.0
2022-01-07 13:55:00,54.87,54.88,54.81,54.87,397314.0,50.0977,50.1068,50.0429,50.0977,397314.0
2022-01-07 14:00:00,54.87,54.87,54.79,54.8,301926.0,50.0977,50.0977,50.0246,50.0338,301926.0
2022-01-07 14:05:00,54.8,54.85,54.79,54.8,153710.0,50.0338,50.0794,50.0246,50.0338,153710.0
2022-01-07 14:10:00,54.8,54.81,54.77,54.8,166763.0,50.0338,50.0429,50.0064,50.0338,166763.0
2022-01-07 14:15:00,54.8,54.85,54.77,54.81,243425.0,50.0338,50.0794,50.0064,50.0429,243425.0
2022-01-07 14:20:00,54.8,54.81,54.71,54.72,222924.0,50.0338,50.0429,49.9516,49.9607,222924.0
2022-01-07 14:25:00,54.72,54.75,54.67,54.75,181565.0,49.9607,49.9881,49.9151,49.9881,181565.0
2022-01-07 14:30:00,54.74,54.8,54.67,54.8,264115.0,49.979,50.0338,49.9151,50.0338,264115.0
2022-01-07 14:35:00,54.8,54.8,54.74,54.77,323488.0,50.0338,50.0338,49.979,50.0064,323488.0
2022-01-07 14:40:00,54.77,54.77,54.65,54.71,257807.0,50.0064,50.0064,49.8968,49.9516,257807.0
2022-01-07 14:45:00,54.7,54.73,54.67,54.69,138915.0,49.9425,49.9699,49.9151,49.9333,138915.0
2022-01-07 14:50:00,54.69,54.69,54.64,54.65,131023.0,49.9333,49.9333,49.8877,49.8968,131023.0
2022-01-07 14:55:00,54.65,54.7,54.64,54.68,167973.0,49.8968,49.9425,49.8877,49.9242,167973.0
2022-01-07 15:00:00,54.68,54.71,54.55,54.61,402130.0,49.9242,49.9516,49.8055,49.8603,402130.0
2022-01-07 15:05:00,54.61,54.64,54.55,54.59,317279.0,49.8603,49.8877,49.8055,49.842,317279.0
2022-01-07 15:10:00,54.59,54.68,54.55,54.66,271896.0,49.842,49.9242,49.8055,49.906,271896.0
2022-01-07 15:15:00,54.66,54.71,54.62,54.69,285292.0,49.906,49.9516,49.8694,49.9333,285292.0
2022-01-07 15:20:00,54.69,54.74,54.64,54.66,392228.0,49.9333,49.979,49.8877,49.906,392228.0
2022-01-07 15:25:00,54.67,54.68,54.51,54.57,519597.0,49.9151,49.9242,49.769,49.8238,519597.0
2022-01-07 15:30:00,54.57,54.67,54.54,54.66,430937.0,49.8238,49.9151,49.7964,49.906,430937.0
2022-01-07 15:35:00,54.66,54.82,54.64,54.82,457984.0,49.906,50.052,49.8877,50.052,457984.0
2022-01-07 15:40:00,54.82,54.86,54.76,54.78,440912.0,50.052,50.0886,49.9973,50.0155,440912.0
2022-01-07 15:45:00,54.78,54.86,54.72,54.73,602473.0,50.0155,50.0886,49.9607,49.9699,602473.0
2022-01-07 15:50:00,54.73,54.79,54.68,54.72,634998.0,49.9699,50.0246,49.9242,49.9607,634998.0
2022-01-07 15:55:00,54.72,55.01,54.72,54.79,1911098.0,49.9607,50.2255,49.9607,50.0246,1911098.0
2022-01-10 09:30:00,55.5,55.87,55.44,55.65,1348093.0,50.6729,51.0107,50.6181,50.8098,1348093.0
2022-01-10 09:35:00,55.65,55.94,55.42,55.92,702394.0,50.8098,51.0746,50.5999,51.0564,702394.0
2022-01-10 09:40:00,55.91,56.06,55.2,55.28,1143724.0,51.0472,51.1842,50.399,50.472,1143724.0
2022-01-10 09:45:00,55.28,55.69,55.16,55.43,699095.0,50.472,50.8464,50.3625,50.609,699095.0
2022-01-10 09:50:00,55.43,55.54,55.24,55.28,699567.0,50.609,50.7094,50.4355,50.472,699567.0
2022-01-10 09:55:00,55.27,55.55,55.27,55.41,493318.0,50.4629,50.7185,50.4629,50.5907,493318.0
2022-01-10 10:00:00,55.42,55.45,55.19,55.23,528261.0,50.5999,50.6272,50.3899,50.4264,528261.0
2022-01-10 10:05:00,55.23,55.59,55.15,55.54,547473.0,50.4264,50.7551,50.3533,50.7094,547473.0
2022-01-10 10:10:00,55.53,55.53,55.18,55.23,535842.0,50.7003,50.7003,50.3807,50.4264,535842.0
2022-01-10 10:15:00,55.23,55.35,55.03,55.08,481327.0,50.4264,50.5359,50.2438,50.2894,481327.0
2022-01-10 10:20:00,55.08,55.19,55.03,55.1,440181.0,50.2894,50.3899,50.2438,50.3077,440181.0
2022-01-10 10:25:00,55.09,55.09,54.94,55.03,554393.0,50.2986,50.2986,50.1616,50.2438,554393.0
2022-01-10 10:30:00,55.03,55.2,54.97,54.98,583884.0,50.2438,50.399,50.189,50.1981,583884.0
2022-01-10 10:35:00,54.97,55.04,54.76,54.87,691702.0,50.189,50.2529,49.9973,50.0977,691702.0
2022-01-10 10:40:00,54.87,54.92,54.71,54.92,478850.0,50.0977,50.1433,49.9516,50.1433,478850.0
2022-01-10 10:45:00,54.91,55.03,54.76,54.8,426149.0,50.1342,50.2438,49.9973,50.0338,426149.0
2022-01-10 10:50:00,54.81,55.09,54.77,55.09,389515.0,50.0429,50.2986,50.0064,50.2986,389515.0
2022-01-10 10:55:00,55.08,55.27,54.95,55.16,434543.0,50.2894,50.4629,50.1707,50.3625,434543.0
2022-01-10 11:00:00,55.17,55.17,54.83,55.06,265124.0,50.3716,50.3716,50.0612,50.2712,265124.0
2022-01-10 11:05:00,55.05,55.06,54.86,54.89,346253.0,50.262,50.2712,50.0886,50.1159,346253.0
2022-01-10 11:10:00,54.89,54.97,54.86,54.94,319492.0,50.1159,50.189,50.0886,50.1616,319492.0
2022-01-10 11:15:00,54.94,55.06,54.9,54.99,404949.0,50.1616,50.2712,50.1251,50.2073,404949.0
2022-01-10 11:20:00,54.98,55.0,54.87,54.9,320055.0,50.1981,50.2164,50.0977,50.1251,320055.0
2022-01-10 11:25:00,54.9,54.92,54.76,54.91,318401.0,50.1251,50.1433,49.9973,50.1342,318401.0
2022-01-10 11:30:00,54.91,54.93,54.77,54.82,151652.0,50.1342,50.1525,50.0064,50.052,151652.0
2022-01-10 11:35:00,54.8,54.85,54.78,54.83,143835.0,50.0338,50.0794,50.0155,50.0612,143835.0
2022-01-10 11:40:00,54.82,54.86,54.73,54.81,217182.0,50.052,50.0886,49.9699,50.0429,217182.0
2022-01-10 11:45:00,54.8,54.87,54.66,54.71,410975.0,50.0338,50.0977,49.906,49.9516,410975.0
2022-01-10 11:50:00,54.71,54.81,54.7,54.73,192713.0,49.9516,50.0429,49.9425,49.9699,192713.0
2022-01-10 11:55:00,54.73,54.89,54.71,54.88,152194.0,49.9699,50.1159,49.9516,50.1068,152194.0
2022-01-10 12:00:00,54.88,54.88,54.7,54.76,133042.0,50.1068,50.1068,49.9425,49.9973,133042.0
2022-01-10 12:05:00,54.76,54.83,54.68,54.71,189972.0,49.9973,50.0612,49.9242,49.9516,189972.0
2022-01-10 12:10:00,54.71,54.79,54.7,54.76,81421.0,49.9516,50.0246,49.9425,49.9973,81421.0
2022-01-10 12:15:00,54.75,54.76,54.66,54.68,162334.0,49.9881,49.9973,49.906,49.9242,162334.0
2022-01-10 12:20:00,54.68,54.81,54.68,54.8,109220.0,49.9242,50.0429,49.9242,50.0338,109220.0
2022-01-10 12:25:00,54.8,54.8,54.73,54.73,199760.0,50.0338,50.0338,49.9699,49.9699,199760.0
2022-01-10 12:30:00,54.73,54.73,54.55,54.59,272083.0,49.9699,49.9699,49.8055,49.842,272083.0
2022-01-10 12:35:00,54.59,54.59,54.5,54.52,188948.0,49.842,49.842,49.7599,49.7781,188948.0
2022-01-10 12:40:00,54.52,54.61,54.48,54.5,198286.0,49.7781,49.8603,49.7416,49.7599,198286.0
2022-01-10 12:45:00,54.51,54.6,54.49,54.52,218084.0,49.769,49.8512,49.7507,49.7781,218084.0
2022-01-10 12:50:00,54.52,54.69,54.49,54.6,282430.0,49.7781,49.9333,49.7507,49.8512,282430.0
2022-01-10 12:55:00,54.6,54.66,54.59,54.62,184067.0,49.8512,49.906,49.842,49.8694,184067.0
2022-01-10 13:00:00,54.62,54.72,54.6,54.68,218987.0,49.8694,49.9607,49.8512,49.9242,218987.0
2022-01-10 13:05:00,54.68,54.81,54.67,54.79,138404.0,49.9242,50.0429,49.9151,50.0246,138404.0
2022-01-10 13:10:00,54.79,54.83,54.71,54.81,116724.0,50.0246,50.0612,49.9516,50.0429,116724.0
2022-01-10 13:15:00,54.8,54.81,54.69,54.71,103434.0,50.0338,50.0429,49.9333,49.9516,103434.0
2022-01-10 13:20:00,54.7,54.71,54.55,54.66,143557.0,49.9425,49.9516,49.8055,49.906,143557.0
2022-01-10 13:25:00,54.67,54.67,54.56,54.6,115533.0,49.9151,49.9151,49.8146,49.8512,115533.0
2022-01-10 13:30:00,54.6,54.64,54.56,54.64,241918.0,49.8512,49.8877,49.8146,49.8877,241918.0
2022-01-10 13:35:00,54.64,54.64,54.58,54.62,93770.0,49.8877,49.8877,49.8329,49.8694,93770.0
2022-01-10 13:40:00,54.61,54.79,54.59,54.75,240655.0,49.8603,50.0246,49.842,49.9881,240655.0
2022-01-10 13:45:00,54.75,54.75,54.65,54.73,100489.0,49.9881,49.9881,49.8968,49.9699,100489.0
2022-01-10 13:50:00,54.74,54.75,54.68,54.75,127081.0,49.979,49.9881,49.9242,49.9881,127081.0
2022-01-10 13:55:00,54.75,54.75,54.66,54.69,156525.0,49.9881,49.9881,49.906,49.9333,156525.0
2022-01-10 14:00:00,54.69,54.75,54.64,54.68,229669.0,49.9333,49.9881,49.8877,49.9242,229669.0
2022-01-10 14:05:00,54.67,54.99,54.64,54.97,408959.0,49.9151,50.2073,49.8877,50.189,408959.0
2022-01-10 14:10:00,54.97,55.01,54.94,55.0,615400.0,50.189,50.2255,50.1616,50.2164,615400.0
2022-01-10 14:15:00,55.0,55.03,54.94,54.97,497279.0,50.2164,50.2438,50.1616,50.189,497279.0
2022-01-10 14:20:00,54.97,55.01,54.92,54.98,303103.0,50.189,50.2255,50.1433,50.1981,303103.0
2022-01-10 14:25:00,54.98,55.11,54.97,55.04,453589.0,50.1981,50.3168,50.189,50.2529,453589.0
2022-01-10 14:30:00,55.03,55.08,54.99,55.04,416913.0,50.2438,50.2894,50.2073,50.2529,416913.0
2022-01-10 14:35:00,55.03,55.05,54.97,55.0,176260.0,50.2438,50.262,50.189,50.2164,176260.0
2022-01-10 14:40:00,55.0,55.05,54.98,55.01,321695.0,50.2164,50.262,50.1981,50.2255,321695.0
2022-01-10 14:45:00,55.01,55.03,54.98,55.01,250311.0,50.2255,50.2438,50.1981,50.2255,250311.0
2022-01-10 14:50:00,55.02,55.05,54.93,54.98,296592.0,50.2346,50.262,50.1525,50.1981,296592.0
2022-01-10 14:55:00,54.98,55.07,54.95,55.02,125830.0,50.1981,50.2803,50.1707,50.2346,125830.0
2022-01-10 15:00:00,55.02,55.08,54.91,54.92,211889.0,50.2346,50.2894,50.1342,50.1433,211889.0
2022-01-10 15:05:00,54.92,54.93,54.68,54.68,308305.0,50.1433,50.1525,49.9242,49.9242,308305.0
2022-01-10 15:10:00,54.67,54.84,54.67,54.79,369483.0,49.9151,50.0703,49.9151,50.0246,369483.0
2022-01-10 15:15:00,54.8,54.84,54.73,54.76,206433.0,50.0338,50.0703,49.9699,49.9973,206433.0
2022-01-10 15:20:00,54.76,54.85,54.74,54.84,228507.0,49.9973,50.0794,49.979,50.0703,228507.0
2022-01-10 15:25:00,54.84,54.84,54.7,54.74,237350.0,50.0703,50.0703,49.9425,49.979,237350.0
2022-01-10 15:30:00,54.74,54.78,54.71,54.76,323612.0,49.979,50.0155,49.9516,49.9973,323612.0
2022-01-10 15:35:00,54.76,54.76,54.64,54.72,321083.0,49.9973,49.9973,49.8877,49.9607,321083.0
2022-01-10 15:40:00,54.73,54.84,54.71,54.83,404109.0,49.9699,50.0703,49.9516,50.0612,404109.0
2022-01-10 15:45:00,54.82,55.0,54.81,54.91,439689.0,50.052,50.2164,50.0429,50.1342,439689.0
2022-01-10 15:50:00,54.93,55.15,54.91,55.14,793910.0,50.1525,50.3533,50.1342,50.3442,793910.0
2022-01-10 15:55:00,55.14,55.39,55.13,55.35,1650308.0,50.3442,50.5725,50.3351,50.5359,1650308.0
2022-01-11 09:30:00,55.56,55.67,55.29,55.32,664088.0,50.7277,50.8281,50.4812,50.5085,664088.0
2022-01-11 09:35:00,55.31,55.66,55.23,55.53,491724.0,50.4994,50.819,50.4264,50.7003,491724.0
2022-01-11 09:40:00,55.53,55.74,55.44,55.7,378279.0,50.7003,50.892,50.6181,50.8555,378279.0
2022-01-11 09:45:00,55.71,55.78,55.32,55.64,447470.0,50.8646,50.9285,50.5085,50.8007,447470.0
2022-01-11 09:50:00,55.63,55.87,55.58,55.7,428117.0,50.7916,51.0107,50.7459,50.8555,428117.0
2022-01-11 09:55:00,55.7,55.7,55.42,55.48,353934.0,50.8555,50.8555,50.5999,50.6546,353934.0
2022-01-11 10:00:00,55.48,55.52,55.23,55.31,318392.0,50.6546,50.6912,50.4264,50.4994,318392.0
2022-01-11 10:05:00,55.31,55.41,55.28,55.39,236988.0,50.4994,50.5907,50.472,50.5725,236988.0
2022-01-11 10:10:00,55.39,55.54,55.38,55.5,156922.0,50.5725,50.7094,50.5633,50.6729,156922.0
2022-01-11 10:15:00,55.5,55.61,55.46,55.52,205124.0,50.6729,50.7733,50.6364,50.6912,205124.0
2022-01-11 10:20:00,55.52,55.65,55.48,55.6,262116.0,50.6912,50.8098,50.6546,50.7642,262116.0
2022-01-11 10:25:00,55.6,55.71,55.56,55.6,197759.0,50.7642,50.8646,50.7277,50.7642,197759.0
2022-01-11 10:30:00,55.6,55.68,55.48,55.63,177698.0,50.7642,50.8372,50.6546,50.7916,177698.0
2022-01-11 10:35:00,55.64,55.73,55.58,55.64,196964.0,50.8007,50.8829,50.7459,50.8007,196964.0
2022-01-11 10:40:00,55.64,55.76,55.58,55.66,232342.0,50.8007,50.9103,50.7459,50.819,232342.0
2022-01-11 10:45:00,55.66,55.84,55.57,55.6,265446.0,50.819,50.9833,50.7368,50.7642,265446.0
2022-01-11 10:50:00,55.6,55.7,55.52,55.65,196731.0,50.7642,50.8555,50.6912,50.8098,196731.0
2022-01-11 10:55:00,55.65,55.71,55.6,55.64,159552.0,50.8098,50.8646,50.7642,50.8007,159552.0
2022-01-11 11:00:00,55.65,55.69,55.58,55.62,217857.0,50.8098,50.8464,50.7459,50.7825,217857.0
2022-01-11 11:05:00,55.62,55.63,55.53,55.54,160167.0,50.7825,50.7916,50.7003,50.7094,160167.0
2022-01-11 11:10:00,55.54,55.62,55.53,55.57,248358.0,50.7094,50.7825,50.7003,50.7368,248358.0
2022-01-11 11:15:00,55.57,55.66,55.57,55.64,244318.0,50.7368,50.819,50.7368,50.8007,244318.0
2022-01-11 11:20:00,55.64,55.8,55.61,55.76,265764.0,50.8007,50.9468,50.7733,50.9103,265764.0
2022-01-11 11:25:00,55.76,55.83,55.67,55.71,138652.0,50.9103,50.9742,50.8281,50.8646,138652.0
2022-01-11 11:30:00,55.71,55.72,55.61,55.63,191500.0,50.8646,50.8738,50.7733,50.7916,191500.0
2022-01-11 11:35:00,55.64,55.77,55.61,55.68,172936.0,50.8007,50.9194,50.7733,50.8372,172936.0
2022-01-11 11:40:00,55.7,55.83,55.68,55.8,186236.0,50.8555,50.9742,50.8372,50.9468,186236.0
2022-01-11 11:45:00,55.82,55.82,55.57,55.62,326727.0,50.9651,50.9651,50.7368,50.7825,326727.0
2022-01-11 11:50:00,55.61,55.64,55.53,55.53,166929.0,50.7733,50.8007,50.7003,50.7003,166929.0
2022-01-11 11:55:00,55.54,55.54,55.47,55.53,233006.0,50.7094,50.7094,50.6455,50.7003,233006.0
2022-01-11 12:00:00,55.53,55.61,55.49,55.6,238645.0,50.7003,50.7733,50.6638,50.7642,238645.0
2022-01-11 12:05:00,55.61,55.67,55.57,55.58,145001.0,50.7733,50.8281,50.7368,50.7459,145001.0
2022-01-11 12:10:00,55.58,55.67,55.48,55.66,363215.0,50.7459,50.8281,50.6546,50.819,363215.0
2022-01-11 12:15:00,55.66,55.67,55.57,55.59,271666.0,50.819,50.8281,50.7368,50.7551,271666.0
2022-01-11 12:20:00,55.58,55.68,55.58,55.65,110534.0,50.7459,50.8372,50.7459,50.8098,110534.0
2022-01-11 12:25:00,55.66,55.71,55.59,55.61,197627.0,50.819,50.8646,50.7551,50.7733,197627.0
2022-01-11 12:30:00,55.61,55.76,55.58,55.75,202128.0,50.7733,50.9103,50.7459,50.9011,202128.0
2022-01-11 12:35:00,55.75,55.83,55.73,55.8,138285.0,50.9011,50.9742,50.8829,50.9468,138285.0
2022-01-11 12:40:00,55.8,55.86,55.79,55.82,109016.0,50.9468,51.0016,50.9377,50.9651,109016.0
2022-01-11 12:45:00,55.82,55.85,55.76,55.79,137730.0,50.9651,50.9925,50.9103,50.9377,137730.0
2022-01-11 12:50:00,55.79,55.79,55.7,55.73,151781.0,50.9377,50.9377,50.8555,50.8829,151781.0
2022-01-11 12:55:00,55.73,55.76,55.66,55.73,177094.0,50.8829,50.9103,50.819,50.8829,177094.0
2022-01-11 13:00:00,55.73,55.75,55.67,55.74,154949.0,50.8829,50.9011,50.8281,50.892,154949.0
2022-01-11 13:05:00,55.75,55.77,55.7,55.73,98770.0,50.9011,50.9194,50.8555,50.8829,98770.0
2022-01-11 13:10:00,55.73,55.75,55.66,55.66,108834.0,50.8829,50.9011,50.819,50.819,108834.0
2022-01-11 13:15:00,55.67,55.67,55.58,55.63,285552.0,50.8281,50.8281,50.7459,50.7916,285552.0
2022-01-11 13:20:00,55.62,55.67,55.59,55.66,160785.0,50.7825,50.8281,50.7551,50.819,160785.0
2022-01-11 13:25:00,55.66,55.73,55.64,55.71,136267.0,50.819,50.8829,50.8007,50.8646,136267.0
2022-01-11 13:30:00,55.71,55.77,55.7,55.74,88775.0,50.8646,50.9194,50.8555,50.892,88775.0
2022-01-11 13:35:00,55.75,55.8,55.75,55.78,90295.0,50.9011,50.9468,50.9011,50.9285,90295.0
2022-01-11 13:40:00,55.78,55.83,55.77,55.82,134546.0,50.9285,50.9742,50.9194,50.9651,134546.0
2022-01-11 13:45:00,55.82,55.85,55.76,55.78,165573.0,50.9651,50.9925,50.9103,50.9285,165573.0
2022-01-11 13:50:00,55.78,55.8,55.75,55.77,109125.0,50.9285,50.9468,50.9011,50.9194,109125.0
2022-01-11 13:55:00,55.77,55.77,55.74,55.77,102283.0,50.9194,50.9194,50.892,50.9194,102283.0
2022-01-11 14:00:00,55.76,55.79,55.73,55.75,157706.0,50.9103,50.9377,50.8829,50.9011,157706.0
2022-01-11 14:05:00,55.75,55.79,55.73,55.78,184270.0,50.9011,50.9377,50.8829,50.9285,184270.0
2022-01-11 14:10:00,55.79,55.81,55.73,55.74,156439.0,50.9377,50.9559,50.8829,50.892,156439.0
2022-01-11 14:15:00,55.74,55.75,55.7,55.72,96555.0,50.892,50.9011,50.8555,50.8738,96555.0
2022-01-11 14:20:00,55.71,55.72,55.66,55.7,90531.0,50.8646,50.8738,50.819,50.8555,90531.0
2022-01-11 14:25:00,55.7,55.79,55.68,55.78,126299.0,50.8555,50.9377,50.8372,50.9285,126299.0
2022-01-11 14:30:00,55.78,55.85,55.74,55.85,159956.0,50.9285,50.9925,50.892,50.9925,159956.0
2022-01-11 14:35:00,55.85,55.9,55.83,55.88,194698.0,50.9925,51.0381,50.9742,51.0198,194698.0
2022-01-11 14:40:00,55.88,55.9,55.84,55.85,99126.0,51.0198,51.0381,50.9833,50.9925,99126.0
2022-01-11 14:45:00,55.85,55.9,55.84,55.9,116197.0,50.9925,51.0381,50.9833,51.0381,116197.0
2022-01-11 14:50:00,55.9,55.94,55.89,55.92,232025.0,51.0381,51.0746,51.029,51.0564,232025.0
2022-01-11 14:55:00,55.92,55.95,55.86,55.87,178907.0,51.0564,51.0838,51.0016,51.0107,178907.0
2022-01-11 15:00:00,55.87,55.92,55.86,55.91,196609.0,51.0107,51.0564,51.0016,51.0472,196609.0
2022-01-11 15:05:00,55.91,55.98,55.91,55.97,232157.0,51.0472,51.1111,51.0472,51.102,232157.0
2022-01-11 15:10:00,55.97,56.0,55.96,56.0,314899.0,51.102,51.1294,51.0929,51.1294,314899.0
2022-01-11 15:15:00,56.0,56.09,55.89,55.91,582099.0,51.1294,51.2116,51.029,51.0472,582099.0
2022-01-11 15:20:00,55.91,56.03,55.91,56.02,261725.0,51.0472,51.1568,51.0472,51.1477,261725.0
2022-01-11 15:25:00,56.02,56.06,55.96,55.97,223440.0,51.1477,51.1842,51.0929,51.102,223440.0
2022-01-11 15:30:00,55.97,56.02,55.63,55.87,663162.0,51.102,51.1477,50.7916,51.0107,663162.0
2022-01-11 15:35:00,55.87,55.89,55.74,55.85,289530.0,51.0107,51.029,50.892,50.9925,289530.0
2022-01-11 15:40:00,55.85,55.88,55.8,55.87,302731.0,50.9925,51.0198,50.9468,51.0107,302731.0
2022-01-11 15:45:00,55.87,55.87,55.75,55.79,448227.0,51.0107,51.0107,50.9011,50.9377,448227.0
2022-01-11 15:50:00,55.79,55.94,55.74,55.91,591902.0,50.9377,51.0746,50.892,51.0472,591902.0
2022-01-11 15:55:00,55.91,56.13,55.9,56.05,1940348.0,51.0472,51.2481,51.0381,51.1751,1940348.0
2022-01-12 09:30:00,56.41,56.65,56.14,56.15,1108763.0,51.5037,51.7229,51.2572,51.2664,1108763.0
2022-01-12 09:35:00,56.15,56.31,55.76,56.31,983268.0,51.2664,51.4124,50.9103,51.4124,983268.0
2022-01-12 09:40:00,56.32,56.53,56.15,56.51,488282.0,51.4216,51.6133,51.2664,51.595,488282.0
2022-01-12 09:45:00,56.5,56.7,56.38,56.7,415884.0,51.5859,51.7685,51.4764,51.7685,415884.0
2022-01-12 09:50:00,56.7,56.71,56.54,56.67,315107.0,51.7685,51.7777,51.6224,51.7411,315107.0
2022-01-12 09:55:00,56.68,56.68,56.55,56.63,314044.0,51.7503,51.7503,51.6316,51.7046,314044.0
2022-01-12 10:00:00,56.64,56.66,56.38,56.46,345381.0,51.7137,51.732,51.4764,51.5494,345381.0
2022-01-12 10:05:00,56.46,56.47,56.21,56.37,286074.0,51.5494,51.5585,51.3211,51.4672,286074.0
2022-01-12 10:10:00,56.37,56.64,56.35,56.56,288989.0,51.4672,51.7137,51.449,51.6407,288989.0
2022-01-12 10:15:00,56.57,56.57,56.37,56.39,459904.0,51.6498,51.6498,51.4672,51.4855,459904.0
2022-01-12 10:20:00,56.4,56.54,56.38,56.46,247912.0,51.4946,51.6224,51.4764,51.5494,247912.0
2022-01-12 10:25:00,56.46,56.54,56.42,56.5,361789.0,51.5494,51.6224,51.5129,51.5859,361789.0
2022-01-12 10:30:00,56.5,56.52,56.34,56.5,278041.0,51.5859,51.6042,51.4398,51.5859,278041.0
2022-01-12 10:35:00,56.5,56.55,56.36,56.36,154674.0,51.5859,51.6316,51.4581,51.4581,154674.0
2022-01-12 10:40:00,56.36,56.46,56.19,56.32,357096.0,51.4581,51.5494,51.3029,51.4216,357096.0
2022-01-12 10:45:00,56.32,56.39,56.28,56.31,186273.0,51.4216,51.4855,51.3851,51.4124,186273.0
2022-01-12 10:50:00,56.31,56.34,56.24,56.25,245715.0,51.4124,51.4398,51.3485,51.3577,245715.0
2022-01-12 10:55:00,56.25,56.34,56.21,56.32,184691.0,51.3577,51.4398,51.3211,51.4216,184691.0
2022-01-12 11:00:00,56.32,56.39,56.2,56.22,510111.0,51.4216,51.4855,51.312,51.3303,510111.0
2022-01-12 11:05:00,56.22,56.22,56.01,56.07,436518.0,51.3303,51.3303,51.1385,51.1933,436518.0
2022-01-12 11:10:00,56.07,56.15,56.02,56.03,177394.0,51.1933,51.2664,51.1477,51.1568,177394.0
2022-01-12 11:15:00,56.03,56.06,55.91,56.03,242775.0,51.1568,51.1842,51.0472,51.1568,242775.0
2022-01-12 11:20:00,56.04,56.09,56.0,56.09,171401.0,51.1659,51.2116,51.1294,51.2116,171401.0
2022-01-12 11:25:00,56.09,56.19,56.08,56.12,250183.0,51.2116,51.3029,51.2024,51.239,250183.0
2022-01-12 11:30:00,56.12,56.21,56.08,56.14,252237.0,51.239,51.3211,51.2024,51.2572,252237.0
2022-01-12 11:35:00,56.15,56.19,56.08,56.12,117768.0,51.2664,51.3029,51.2024,51.239,117768.0
2022-01-12 11:40:00,56.12,56.15,56.08,56.11,119530.0,51.239,51.2664,51.2024,51.2298,119530.0
2022-01-12 11:45:00,56.11,56.12,56.04,56.08,106631.0,51.2298,51.239,51.1659,51.2024,106631.0
2022-01-12 11:50:00,56.08,56.12,56.05,56.08,260793.0,51.2024,51.239,51.1751,51.2024,260793.0
2022-01-12 11:55:00,56.08,56.15,56.03,56.06,137838.0,51.2024,51.2664,51.1568,51.1842,137838.0
2022-01-12 12:00:00,56.06,56.13,56.01,56.1,89582.0,51.1842,51.2481,51.1385,51.2207,89582.0
2022-01-12 12:05:00,56.1,56.11,55.99,56.1,188457.0,51.2207,51.2298,51.1203,51.2207,188457.0
2022-01-12 12:10:00,56.1,56.19,56.04,56.05,168860.0,51.2207,51.3029,51.1659,51.1751,168860.0
2022-01-12 12:15:00,56.05,56.06,55.98,56.03,148827.0,51.1751,51.1842,51.1111,51.1568,148827.0
2022-01-12 12:20:00,56.03,56.09,55.97,56.08,164580.0,51.1568,51.2116,51.102,51.2024,164580.0
2022-01-12 12:25:00,56.09,56.16,56.06,56.14,262706.0,51.2116,51.2755,51.1842,51.2572,262706.0
2022-01-12 12:30:00,56.14,56.17,56.08,56.12,512268.0,51.2572,51.2846,51.2024,51.239,512268.0
2022-01-12 12:35:00,56.13,56.15,55.99,56.02,261035.0,51.2481,51.2664,51.1203,51.1477,261035.0
2022-01-12 12:40:00,56.02,56.09,55.99,56.0,163321.0,51.1477,51.2116,51.1203,51.1294,163321.0
2022-01-12 12:45:00,56.0,56.05,55.96,56.03,424470.0,51.1294,51.1751,51.0929,51.1568,424470.0
2022-01-12 12:50:00,56.03,56.21,56.02,56.11,380869.0,51.1568,51.3211,51.1477,51.2298,380869.0
2022-01-12 12:55:00,56.1,56.23,56.08,56.19,999812.0,51.2207,51.3394,51.2024,51.3029,999812.0
2022-01-12 13:00:00,56.19,56.25,56.14,56.18,467433.0,51.3029,51.3577,51.2572,51.2938,467433.0
2022-01-12 13:05:00,56.18,56.2,56.14,56.16,145848.0,51.2938,51.312,51.2572,51.2755,145848.0
2022-01-12 13:10:00,56.16,56.2,56.15,56.16,213258.0,51.2755,51.312,51.2664,51.2755,213258.0
2022-01-12 13:15:00,56.16,56.18,56.08,56.11,253740.0,51.2755,51.2938,51.2024,51.2298,253740.0
2022-01-12 13:20:00,56.12,56.14,56.06,56.11,103582.0,51.239,51.2572,51.1842,51.2298,103582.0
2022-01-12 13:25:00,56.12,56.12,56.07,56.09,200459.0,51.239,51.239,51.1933,51.2116,200459.0
2022-01-12 13:30:00,56.09,56.12,56.06,56.1,166836.0,51.2116,51.239,51.1842,51.2207,166836.0
2022-01-12 13:35:00,56.09,56.1,56.04,56.05,115173.0,51.2116,51.2207,51.1659,51.1751,115173.0
2022-01-12 13:40:00,56.05,56.1,56.05,56.09,126765.0,51.1751,51.2207,51.1751,51.2116,126765.0
2022-01-12 13:45:00,56.09,56.13,56.05,56.07,155947.0,51.2116,51.2481,51.1751,51.1933,155947.0
2022-01-12 13:50:00,56.07,56.15,56.06,56.09,211375.0,51.1933,51.2664,51.1842,51.2116,211375.0
2022-01-12 13:55:00,56.1,56.12,56.09,56.1,86939.0,51.2207,51.239,51.2116,51.2207,86939.0
2022-01-12 14:00:00,56.1,56.1,56.0,56.05,176714.0,51.2207,51.2207,51.1294,51.1751,176714.0
2022-01-12 14:05:00,56.04,56.1,56.02,56.05,122611.0,51.1659,51.2207,51.1477,51.1751,122611.0
2022-01-12 14:10:00,56.05,56.12,56.05,56.1,127464.0,51.1751,51.239,51.1751,51.2207,127464.0
2022-01-12 14:15:00,56.1,56.1,56.03,56.04,120141.0,51.2207,51.2207,51.1568,51.1659,120141.0
2022-01-12 14:20:00,56.04,56.05,56.01,56.02,261385.0,51.1659,51.1751,51.1385,51.1477,261385.0
2022-01-12 14:25:00,56.03,56.06,55.99,56.0,341003.0,51.1568,51.1842,51.1203,51.1294,341003.0
2022-01-12 14:30:00,56.0,56.07,56.0,56.06,181024.0,51.1294,51.1933,51.1294,51.1842,181024.0
2022-01-12 14:35:00,56.06,56.24,56.06,56.18,236505.0,51.1842,51.3485,51.1842,51.2938,236505.0
2022-01-12 14:40:00,56.17,56.17,56.05,56.1,162549.0,51.2846,51.2846,51.1751,51.2207,162549.0
2022-01-12 14:45:00,56.1,56.33,56.1,56.33,552888.0,51.2207,51.4307,51.2207,51.4307,552888.0
2022-01-12 14:50:00,56.32,56.4,56.32,56.39,317282.0,51.4216,51.4946,51.4216,51.4855,317282.0
2022-01-12 14:55:00,56.38,56.49,56.38,56.48,641862.0,51.4764,51.5768,51.4764,51.5677,641862.0
2022-01-12 15:00:00,56.49,56.54,56.46,56.52,569232.0,51.5768,51.6224,51.5494,51.6042,569232.0
2022-01-12 15:05:00,56.52,56.53,56.5,56.53,382159.0,51.6042,51.6133,51.5859,51.6133,382159.0
2022-01-12 15:10:00,56.53,56.6,56.52,56.58,478640.0,51.6133,51.6772,51.6042,51.659,478640.0
2022-01-12 15:15:00,56.58,56.63,56.56,56.63,440887.0,51.659,51.7046,51.6407,51.7046,440887.0
2022-01-12 15:20:00,56.63,56.67,56.33,56.34,747263.0,51.7046,51.7411,51.4307,51.4398,747263.0
2022-01-12 15:25:00,56.34,56.51,56.33,56.49,472911.0,51.4398,51.595,51.4307,51.5768,472911.0
2022-01-12 15:30:00,56.49,56.49,56.34,56.4,323805.0,51.5768,51.5768,51.4398,51.4946,323805.0
2022-01-12 15:35:00,56.4,56.42,56.33,56.4,308323.0,51.4946,51.5129,51.4307,51.4946,308323.0
2022-01-12 15:40:00,56.4,56.43,56.3,56.42,453793.0,51.4946,51.522,51.4033,51.5129,453793.0
2022-01-12 15:45:00,56.42,56.46,56.31,56.37,531504.0,51.5129,51.5494,51.4124,51.4672,531504.0
2022-01-12 15:50:00,56.36,56.52,56.32,56.48,715647.0,51.4581,51.6042,51.4216,51.5677,715647.0
2022-01-12 15:55:00,56.48,56.5,56.33,56.41,1923397.0,51.5677,51.5859,51.4307,51.5037,1923397.0
2022-01-13 09:30:00,56.6,56.65,56.34,56.39,500081.0,51.6772,51.7229,51.4398,51.4855,500081.0
2022-01-13 09:35:00,56.41,56.59,56.39,56.56,332524.0,51.5037,51.6681,51.4855,51.6407,332524.0
2022-01-13 09:40:00,56.57,56.63,56.41,56.58,316997.0,51.6498,51.7046,51.5037,51.659,316997.0
2022-01-13 09:45:00,56.58,56.7,56.5,56.59,379589.0,51.659,51.7685,51.5859,51.6681,379589.0
2022-01-13 09:50:00,56.59,56.94,56.54,56.91,423543.0,51.6681,51.9876,51.6224,51.9603,423543.0
2022-01-13 09:55:00,56.91,57.04,56.82,56.93,705015.0,51.9603,52.079,51.8781,51.9785,705015.0
2022-01-13 10:00:00,56.93,57.12,56.92,57.01,576598.0,51.9785,52.152,51.9694,52.0516,576598.0
2022-01-13 10:05:00,57.01,57.18,56.76,56.82,487375.0,52.0516,52.2068,51.8233,51.8781,487375.0
2022-01-13 10:10:00,56.82,56.85,56.73,56.73,311140.0,51.8781,51.9055,51.7959,51.7959,311140.0
2022-01-13 10:15:00,56.73,56.74,56.48,56.53,362734.0,51.7959,51.805,51.5677,51.6133,362734.0
2022-01-13 10:20:00,56.53,56.59,56.46,56.48,593987.0,51.6133,51.6681,51.5494,51.5677,593987.0
2022-01-13 10:25:00,56.47,56.51,56.34,56.37,378183.0,51.5585,51.595,51.4398,51.4672,378183.0
2022-01-13 10:30:00,56.37,56.5,56.34,56.47,300252.0,51.4672,51.5859,51.4398,51.5585,300252.0
2022-01-13 10:35:00,56.46,56.5,56.29,56.34,424366.0,51.5494,51.5859,51.3942,51.4398,424366.0
2022-01-13 10:40:00,56.35,56.39,56.26,56.28,375701.0,51.449,51.4855,51.3668,51.3851,375701.0
2022-01-13 10:45:00,56.28,56.65,56.24,56.58,569509.0,51.3851,51.7229,51.3485,51.659,569509.0
2022-01-13 10:50:00,56.58,56.58,56.34,56.36,330750.0,51.659,51.659,51.4398,51.4581,330750.0
2022-01-13 10:55:00,56.37,56.4,56.3,56.34,272907.0,51.4672,51.4946,51.4033,51.4398,272907.0
2022-01-13 11:00:00,56.35,56.4,56.34,56.38,313003.0,51.449,51.4946,51.4398,51.4764,313003.0
2022-01-13 11:05:00,56.37,56.59,56.36,56.48,359022.0,51.4672,51.6681,51.4581,51.5677,359022.0
2022-01-13 11:10:00,56.48,56.53,56.35,56.4,244491.0,51.5677,51.6133,51.449,51.4946,244491.0
2022-01-13 11:15:00,56.41,56.45,56.31,56.4,337261.0,51.5037,51.5403,51.4124,51.4946,337261.0
2022-01-13 11:20:00,56.4,56.66,56.39,56.57,378503.0,51.4946,51.732,51.4855,51.6498,378503.0
2022-01-13 11:25:00,56.57,56.58,56.46,56.55,158477.0,51.6498,51.659,51.5494,51.6316,158477.0
2022-01-13 11:30:00,56.56,56.63,56.5,56.53,257372.0,51.6407,51.7046,51.5859,51.6133,257372.0
2022-01-13 11:35:00,56.53,56.57,56.51,56.55,150234.0,51.6133,51.6498,51.595,51.6316,150234.0
2022-01-13 11:40:00,56.54,56.59,56.52,56.58,148006.0,51.6224,51.6681,51.6042,51.659,148006.0
2022-01-13 11:45:00,56.58,56.62,56.54,56.61,183591.0,51.659,51.6955,51.6224,51.6864,183591.0
2022-01-13 11:50:00,56.62,56.65,56.54,56.57,130768.0,51.6955,51.7229,51.6224,51.6498,130768.0
2022-01-13 11:55:00,56.56,56.58,56.51,56.55,132072.0,51.6407,51.659,51.595,51.6316,132072.0
2022-01-13 12:00:00,56.55,56.57,56.49,56.55,155024.0,51.6316,51.6498,51.5768,51.6316,155024.0
2022-01-13 12:05:00,56.54,56.54,56.42,56.48,108985.0,51.6224,51.6224,51.5129,51.5677,108985.0
2022-01-13 12:10:00,56.48,56.49,56.38,56.45,294472.0,51.5677,51.5768,51.4764,51.5403,294472.0
2022-01-13 12:15:00,56.45,56.45,56.35,56.37,359775.0,51.5403,51.5403,51.449,51.4672,359775.0
2022-01-13 12:20:00,56.36,56.48,56.29,56.46,210941.0,51.4581,51.5677,51.3942,51.5494,210941.0
2022-01-13 12:25:00,56.45,56.52,56.41,56.44,142394.0,51.5403,51.6042,51.5037,51.5311,142394.0
2022-01-13 12:30:00,56.44,56.49,56.33,56.49,265426.0,51.5311,51.5768,51.4307,51.5768,265426.0
2022-01-13 12:35:00,56.48,56.53,56.42,56.47,140292.0,51.5677,51.6133,51.5129,51.5585,140292.0
2022-01-13 12:40:00,56.47,56.47,56.35,56.37,145404.0,51.5585,51.5585,51.449,51.4672,145404.0
2022-01-13 12:45:00,56.36,56.41,56.29,56.31,185695.0,51.4581,51.5037,51.3942,51.4124,185695.0
2022-01-13 12:50:00,56.3,56.32,56.18,56.23,224674.0,51.4033,51.4216,51.2938,51.3394,224674.0
2022-01-13 12:55:00,56.23,56.33,56.18,56.32,293120.0,51.3394,51.4307,51.2938,51.4216,293120.0
2022-01-13 13:00:00,56.32,56.38,56.26,56.29,219894.0,51.4216,51.4764,51.3668,51.3942,219894.0
2022-01-13 13:05:00,56.29,56.39,56.25,56.35,197708.0,51.3942,51.4855,51.3577,51.449,197708.0
2022-01-13 13:10:00,56.35,56.39,56.34,56.36,250493.0,51.449,51.4855,51.4398,51.4581,250493.0
2022-01-13 13:15:00,56.36,56.42,56.32,56.39,188944.0,51.4581,51.5129,51.4216,51.4855,188944.0
2022-01-13 13:20:00,56.4,56.44,56.38,56.43,194542.0,51.4946,51.5311,51.4764,51.522,194542.0
2022-01-13 13:25:00,56.43,56.63,56.41,56.6,245141.0,51.522,51.7046,51.5037,51.6772,245141.0
2022-01-13 13:30:00,56.59,56.6,56.53,56.55,146256.0,51.6681,51.6772,51.6133,51.6316,146256.0
2022-01-13 13:35:00,56.55,56.59,56.49,56.54,214397.0,51.6316,51.6681,51.5768,51.6224,214397.0
2022-01-13 13:40:00,56.53,56.56,56.48,56.53,122829.0,51.6133,51.6407,51.5677,51.6133,122829.0
2022-01-13 13:45:00,56.53,56.62,56.52,56.61,186485.0,51.6133,51.6955,51.6042,51.6864,186485.0
2022-01-13 13:50:00,56.6,56.62,56.53,56.55,135442.0,51.6772,51.6955,51.6133,51.6316,135442.0
2022-01-13 13:55:00,56.56,56.57,56.49,56.51,255210.0,51.6407,51.6498,51.5768,51.595,255210.0
2022-01-13 14:00:00,56.52,56.61,56.49,56.59,127232.0,51.6042,51.6864,51.5768,51.6681,127232.0
2022-01-13 14:05:00,56.58,56.8,56.57,56.79,372175.0,51.659,51.8598,51.6498,51.8507,372175.0
2022-01-13 14:10:00,56.78,56.8,56.74,56.78,503585.0,51.8416,51.8598,51.805,51.8416,503585.0
2022-01-13 14:15:00,56.78,56.78,56.47,56.5,437949.0,51.8416,51.8416,51.5585,51.5859,437949.0
2022-01-13 14:20:00,56.5,56.53,56.43,56.52,416876.0,51.5859,51.6133,51.522,51.6042,416876.0
2022-01-13 14:25:00,56.52,56.58,56.37,56.38,582543.0,51.6042,51.659,51.4672,51.4764,582543.0
2022-01-13 14:30:00,56.39,56.46,56.34,56.44,452985.0,51.4855,51.5494,51.4398,51.5311,452985.0
2022-01-13 14:35:00,56.43,56.43,56.3,56.32,474421.0,51.522,51.522,51.4033,51.4216,474421.0
2022-01-13 14:40:00,56.32,56.34,56.13,56.16,500183.0,51.4216,51.4398,51.2481,51.2755,500183.0
2022-01-13 14:45:00,56.15,56.21,56.07,56.18,430615.0,51.2664,51.3211,51.1933,51.2938,430615.0
2022-01-13 14:50:00,56.18,56.3,56.12,56.19,445078.0,51.2938,51.4033,51.239,51.3029,445078.0
2022-01-13 14:55:00,56.19,56.21,56.04,56.07,365133.0,51.3029,51.3211,51.1659,51.1933,365133.0
2022-01-13 15:00:00,56.07,56.12,56.0,56.11,485155.0,51.1933,51.239,51.1294,51.2298,485155.0
2022-01-13 15:05:00,56.12,56.21,56.12,56.2,336462.0,51.239,51.3211,51.239,51.312,336462.0
2022-01-13 15:10:00,56.2,56.2,56.08,56.11,344118.0,51.312,51.312,51.2024,51.2298,344118.0
2022-01-13 15:15:00,56.1,56.24,56.07,56.16,526103.0,51.2207,51.3485,51.1933,51.2755,526103.0
2022-01-13 15:20:00,56.16,56.16,56.07,56.16,329184.0,51.2755,51.2755,51.1933,51.2755,329184.0
2022-01-13 15:25:00,56.16,56.19,56.05,56.09,452825.0,51.2755,51.3029,51.1751,51.2116,452825.0
2022-01-13 15:30:00,56.09,56.14,56.04,56.13,513361.0,51.2116,51.2572,51.1659,51.2481,513361.0
2022-01-13 15:35:00,56.12,56.15,56.0,56.02,612567.0,51.239,51.2664,51.1294,51.1477,612567.0
2022-01-13 15:40:00,56.01,56.03,55.93,56.01,986374.0,51.1385,51.1568,51.0655,51.1385,986374.0
2022-01-13 15:45:00,56.01,56.01,55.88,55.9,743546.0,51.1385,51.1385,51.0198,51.0381,743546.0
2022-01-13 15:50:00,55.89,55.98,55.76,55.94,888029.0,51.029,51.1111,50.9103,51.0746,888029.0
2022-01-13 15:55:00,55.94,56.12,55.9,56.06,1777381.0,51.0746,51.239,51.0381,51.1842,1777381.0
2022-01-14 09:30:00,56.85,57.63,56.47,57.27,2075528.0,51.9055,52.6176,51.5585,52.2889,2075528.0
2022-01-14 09:35:00,57.29,57.5,56.94,57.45,1257877.0,52.3072,52.4989,51.9876,52.4533,1257877.0
2022-01-14 09:40:00,57.45,57.74,56.66,56.92,1845302.0,52.4533,52.7181,51.732,51.9694,1845302.0
2022-01-14 09:45:00,56.94,57.11,56.57,56.95,1098270.0,51.9876,52.1429,51.6498,51.9968,1098270.0
2022-01-14 09:50:00,56.93,57.27,56.82,57.22,646982.0,51.9785,52.2889,51.8781,52.2433,646982.0
2022-01-14 09:55:00,57.23,57.28,56.52,56.58,1008847.0,52.2524,52.2981,51.6042,51.659,1008847.0
2022-01-14 10:00:00,56.58,57.2,56.39,57.19,860871.0,51.659,52.225,51.4855,52.2159,860871.0
2022-01-14 10:05:00,57.18,57.26,57.02,57.24,368978.0,52.2068,52.2798,52.0607,52.2616,368978.0
2022-01-14 10:10:00,57.24,57.63,57.14,57.49,699701.0,52.2616,52.6176,52.1703,52.4898,699701.0
2022-01-14 10:15:00,57.51,58.18,57.5,58.16,1169080.0,52.5081,53.1198,52.4989,53.1015,1169080.0
2022-01-14 10:20:00,58.15,58.2,57.92,58.04,1625417.0,53.0924,53.1381,52.8824,52.992,1625417.0
2022-01-14 10:25:00,58.03,58.28,57.91,58.1,1833329.0,52.9828,53.2111,52.8733,53.0468,1833329.0
2022-01-14 10:30:00,58.11,58.39,57.89,58.38,1271760.0,53.0559,53.3115,52.855,53.3024,1271760.0
2022-01-14 10:35:00,58.38,58.41,58.11,58.17,979188.0,53.3024,53.3298,53.0559,53.1107,979188.0
2022-01-14 10:40:00,58.17,58.4,58.02,58.33,581556.0,53.1107,53.3207,52.9737,53.2568,581556.0
2022-01-14 10:45:00,58.34,58.59,58.33,58.5,878231.0,53.2659,53.4941,53.2568,53.412,878231.0
2022-01-14 10:50:00,58.5,58.69,58.43,58.66,1015312.0,53.412,53.5854,53.3481,53.5581,1015312.0
2022-01-14 10:55:00,58.65,58.81,58.46,58.66,809142.0,53.5489,53.695,53.3754,53.5581,809142.0
2022-01-14 11:00:00,58.66,58.87,58.44,58.5,793050.0,53.5581,53.7498,53.3572,53.412,793050.0
2022-01-14 11:05:00,58.48,58.52,58.23,58.33,529177.0,53.3937,53.4302,53.1655,53.2568,529177.0
2022-01-14 11:10:00,58.34,58.54,58.29,58.41,517630.0,53.2659,53.4485,53.2202,53.3298,517630.0
2022-01-14 11:15:00,58.4,58.5,58.31,58.4,500401.0,53.3207,53.412,53.2385,53.3207,500401.0
2022-01-14 11:20:00,58.39,58.46,58.29,58.41,492889.0,53.3115,53.3754,53.2202,53.3298,492889.0
2022-01-14 11:25:00,58.41,58.45,58.07,58.11,588970.0,53.3298,53.3663,53.0194,53.0559,588970.0
2022-01-14 11:30:00,58.1,58.13,57.75,57.76,804273.0,53.0468,53.0741,52.7272,52.7363,804273.0
2022-01-14 11:35:00,57.76,58.09,57.66,57.66,772285.0,52.7363,53.0376,52.645,52.645,772285.0
2022-01-14 11:40:00,57.65,58.12,57.39,57.59,1344508.0,52.6359,53.065,52.3985,52.5811,1344508.0
2022-01-14 11:45:00,57.59,57.94,57.48,57.89,487631.0,52.5811,52.9007,52.4807,52.855,487631.0
2022-01-14 11:50:00,57.9,57.99,57.83,57.96,229852.0,52.8642,52.9463,52.8002,52.9189,229852.0
2022-01-14 11:55:00,57.96,57.99,57.74,57.85,320217.0,52.9189,52.9463,52.7181,52.8185,320217.0
2022-01-14 12:00:00,57.85,57.93,57.79,57.82,255457.0,52.8185,52.8915,52.7637,52.7911,255457.0
2022-01-14 12:05:00,57.82,57.89,57.7,57.74,268111.0,52.7911,52.855,52.6815,52.7181,268111.0
2022-01-14 12:10:00,57.74,57.91,57.5,57.87,372912.0,52.7181,52.8733,52.4989,52.8368,372912.0
2022-01-14 12:15:00,57.87,57.98,57.86,57.88,232597.0,52.8368,52.9372,52.8276,52.8459,232597.0
2022-01-14 12:20:00,57.89,57.95,57.83,57.87,199681.0,52.855,52.9098,52.8002,52.8368,199681.0
2022-01-14 12:25:00,57.87,57.92,57.78,57.8,210752.0,52.8368,52.8824,52.7546,52.7729,210752.0
2022-01-14 12:30:00,57.79,57.83,57.6,57.74,256300.0,52.7637,52.8002,52.5902,52.7181,256300.0
2022-01-14 12:35:00,57.73,57.8,57.66,57.68,185934.0,52.7089,52.7729,52.645,52.6633,185934.0
2022-01-14 12:40:00,57.69,57.73,57.59,57.66,220177.0,52.6724,52.7089,52.5811,52.645,220177.0
2022-01-14 12:45:00,57.66,57.67,57.47,57.54,291334.0,52.645,52.6542,52.4716,52.5355,291334.0
2022-01-14 12:50:00,57.54,57.74,57.48,57.74,296288.0,52.5355,52.7181,52.4807,52.7181,296288.0
2022-01-14 12:55:00,57.74,57.8,57.7,57.73,165784.0,52.7181,52.7729,52.6815,52.7089,165784.0
2022-01-14 13:00:00,57.73,57.76,57.62,57.67,239259.0,52.7089,52.7363,52.6085,52.6542,239259.0
2022-01-14 13:05:00,57.67,57.69,57.46,57.48,263204.0,52.6542,52.6724,52.4624,52.4807,263204.0
2022-01-14 13:10:00,57.46,57.46,57.0,57.31,913503.0,52.4624,52.4624,52.0424,52.3255,913503.0
2022-01-14 13:15:00,57.3,57.38,57.22,57.35,230007.0,52.3163,52.3894,52.2433,52.362,230007.0
2022-01-14 13:20:00,57.36,57.38,57.11,57.19,296066.0,52.3711,52.3894,52.1429,52.2159,296066.0
2022-01-14 13:25:00,57.18,57.34,57.18,57.3,285440.0,52.2068,52.3529,52.2068,52.3163,285440.0
2022-01-14 13:30:00,57.3,57.34,57.26,57.27,194140.0,52.3163,52.3529,52.2798,52.2889,194140.0
2022-01-14 13:35:00,57.28,57.34,57.24,57.33,213594.0,52.2981,52.3529,52.2616,52.3437,213594.0
2022-01-14 13:40:00,57.31,57.55,57.28,57.55,282726.0,52.3255,52.5446,52.2981,52.5446,282726.0
2022-01-14 13:45:00,57.55,57.57,57.45,57.52,180386.0,52.5446,52.5629,52.4533,52.5172,180386.0
2022-01-14 13:50:00,57.52,57.53,57.41,57.48,203204.0,52.5172,52.5263,52.4168,52.4807,203204.0
2022-01-14 13:55:00,57.48,57.54,57.35,57.44,282742.0,52.4807,52.5355,52.362,52.4442,282742.0
2022-01-14 14:00:00,57.44,57.68,57.44,57.68,275150.0,52.4442,52.6633,52.4442,52.6633,275150.0
2022-01-14 14:05:00,57.68,57.79,57.65,57.72,273037.0,52.6633,52.7637,52.6359,52.6998,273037.0
2022-01-14 14:10:00,57.72,57.82,57.63,57.82,179263.0,52.6998,52.7911,52.6176,52.7911,179263.0
2022-01-14 14:15:00,57.82,57.92,57.72,57.87,258249.0,52.7911,52.8824,52.6998,52.8368,258249.0
2022-01-14 14:20:00,57.86,57.96,57.86,57.92,300431.0,52.8276,52.9189,52.8276,52.8824,300431.0
2022-01-14 14:25:00,57.92,57.93,57.71,57.75,260415.0,52.8824,52.8915,52.6907,52.7272,260415.0
2022-01-14 14:30:00,57.75,57.92,57.74,57.88,197086.0,52.7272,52.8824,52.7181,52.8459,197086.0
2022-01-14 14:35:00,57.87,57.96,57.83,57.92,198887.0,52.8368,52.9189,52.8002,52.8824,198887.0
2022-01-14 14:40:00,57.92,57.95,57.81,57.82,172750.0,52.8824,52.9098,52.782,52.7911,172750.0
2022-01-14 14:45:00,57.82,57.83,57.68,57.77,261882.0,52.7911,52.8002,52.6633,52.7455,261882.0
2022-01-14 14:50:00,57.77,57.84,57.73,57.84,224465.0,52.7455,52.8094,52.7089,52.8094,224465.0
2022-01-14 14:55:00,57.84,57.93,57.68,57.85,330024.0,52.8094,52.8915,52.6633,52.8185,330024.0
2022-01-14 15:00:00,57.85,57.96,57.85,57.92,340585.0,52.8185,52.9189,52.8185,52.8824,340585.0
2022-01-14 15:05:00,57.93,57.96,57.88,57.92,226110.0,52.8915,52.9189,52.8459,52.8824,226110.0
2022-01-14 15:10:00,57.92,57.97,57.89,57.91,247323.0,52.8824,52.9281,52.855,52.8733,247323.0
2022-01-14 15:15:00,57.91,57.96,57.88,57.9,361048.0,52.8733,52.9189,52.8459,52.8642,361048.0
2022-01-14 15:20:00,57.89,57.92,57.85,57.88,334458.0,52.855,52.8824,52.8185,52.8459,334458.0
2022-01-14 15:25:00,57.88,57.9,57.77,57.79,284289.0,52.8459,52.8642,52.7455,52.7637,284289.0
2022-01-14 15:30:00,57.78,57.83,57.74,57.79,375143.0,52.7546,52.8002,52.7181,52.7637,375143.0
2022-01-14 15:35:00,57.79,57.87,57.79,57.86,437683.0,52.7637,52.8368,52.7637,52.8276,437683.0
2022-01-14 15:40:00,57.87,57.94,57.8,57.9,421884.0,52.8368,52.9007,52.7729,52.8642,421884.0
2022-01-14 15:45:00,57.9,57.93,57.81,57.91,499865.0,52.8642,52.8915,52.782,52.8733,499865.0
2022-01-14 15:50:00,57.91,58.0,57.89,57.95,921225.0,52.8733,52.9555,52.855,52.9098,921225.0
2022-01-14 15:55:00,57.95,58.21,57.94,58.06,2407656.0,52.9098,53.1472,52.9007,53.0102,2407656.0
2022-01-18 09:30:00,57.72,57.77,57.44,57.5,1138700.0,52.6998,52.7455,52.4442,52.4989,1138700.0
2022-01-18 09:35:00,57.5,57.55,57.25,57.3,1029623.0,52.4989,52.5446,52.2707,52.3163,1029623.0
2022-01-18 09:40:00,57.3,58.0,57.2,57.96,1097247.0,52.3163,52.9555,52.225,52.9189,1097247.0
2022-01-18 09:45:00,57.96,58.06,57.8,58.06,651706.0,52.9189,53.0102,52.7729,53.0102,651706.0
2022-01-18 09:50:00,58.04,58.11,57.65,57.66,772173.0,52.992,53.0559,52.6359,52.645,772173.0
2022-01-18 09:55:00,57.66,57.72,57.46,57.7,562774.0,52.645,52.6998,52.4624,52.6815,562774.0
2022-01-18 10:00:00,57.71,57.78,57.44,57.47,521623.0,52.6907,52.7546,52.4442,52.4716,521623.0
2022-01-18 10:05:00,57.46,57.57,57.35,57.55,605469.0,52.4624,52.5629,52.362,52.5446,605469.0
2022-01-18 10:10:00,57.55,57.88,57.46,57.49,883046.0,52.5446,52.8459,52.4624,52.4898,883046.0
2022-01-18 10:15:00,57.49,57.59,57.27,57.28,391857.0,52.4898,52.5811,52.2889,52.2981,391857.0
2022-01-18 10:20:00,57.28,57.28,56.97,57.26,621593.0,52.2981,52.2981,52.015,52.2798,621593.0
2022-01-18 10:25:00,57.25,57.45,57.22,57.44,418169.0,52.2707,52.4533,52.2433,52.4442,418169.0
2022-01-18 10:30:00,57.44,57.44,57.15,57.21,381489.0,52.4442,52.4442,52.1794,52.2342,381489.0
2022-01-18 10:35:00,57.21,57.26,57.12,57.15,360714.0,52.2342,52.2798,52.152,52.1794,360714.0
2022-01-18 10:40:00,57.15,57.27,57.14,57.23,244049.0,52.1794,52.2889,52.1703,52.2524,244049.0
2022-01-18 10:45:00,57.24,57.28,57.04,57.07,355910.0,52.2616,52.2981,52.079,52.1063,355910.0
2022-01-18 10:50:00,57.07,57.16,56.86,56.89,546040.0,52.1063,52.1885,51.9146,51.942,546040.0
2022-01-18 10:55:00,56.88,57.0,56.87,56.98,412458.0,51.9329,52.0424,51.9237,52.0242,412458.0
2022-01-18 11:00:00,56.98,57.02,56.89,56.98,338843.0,52.0242,52.0607,51.942,52.0242,338843.0
2022-01-18 11:05:00,56.98,57.04,56.88,56.92,271102.0,52.0242,52.079,51.9329,51.9694,271102.0
2022-01-18 11:10:00,56.92,56.99,56.86,56.98,331521.0,51.9694,52.0333,51.9146,52.0242,331521.0
2022-01-18 11:15:00,56.98,57.12,56.98,57.08,489624.0,52.0242,52.152,52.0242,52.1155,489624.0
2022-01-18 11:20:00,57.08,57.12,56.95,56.96,368016.0,52.1155,52.152,51.9968,52.0059,368016.0
2022-01-18 11:25:00,56.97,57.01,56.76,56.8,348621.0,52.015,52.0516,51.8233,51.8598,348621.0
2022-01-18 11:30:00,56.81,56.83,56.75,56.8,275856.0,51.869,51.8872,51.8142,51.8598,275856.0
2022-01-18 11:35:00,56.8,57.13,56.78,57.09,363516.0,51.8598,52.1611,51.8416,52.1246,363516.0
2022-01-18 11:40:00,57.09,57.2,57.0,57.01,322858.0,52.1246,52.225,52.0424,52.0516,322858.0
2022-01-18 11:45:00,57.0,57.05,56.93,57.0,214263.0,52.0424,52.0881,51.9785,52.0424,214263.0
2022-01-18 11:50:00,57.0,57.04,56.96,57.02,188606.0,52.0424,52.079,52.0059,52.0607,188606.0
2022-01-18 11:55:00,57.02,57.02,56.93,56.99,147780.0,52.0607,52.0607,51.9785,52.0333,147780.0
2022-01-18 12:00:00,56.99,57.02,56.91,56.93,259066.0,52.0333,52.0607,51.9603,51.9785,259066.0
2022-01-18 12:05:00,56.93,57.11,56.92,57.04,245613.0,51.9785,52.1429,51.9694,52.079,245613.0
2022-01-18 12:10:00,57.04,57.07,57.0,57.05,164418.0,52.079,52.1063,52.0424,52.0881,164418.0
2022-01-18 12:15:00,57.05,57.06,56.91,56.94,399866.0,52.0881,52.0972,51.9603,51.9876,399866.0
2022-01-18 12:20:00,56.94,56.99,56.82,56.88,205888.0,51.9876,52.0333,51.8781,51.9329,205888.0
2022-01-18 12:25:00,56.88,56.91,56.81,56.88,367648.0,51.9329,51.9603,51.869,51.9329,367648.0
2022-01-18 12:30:00,56.88,56.99,56.84,56.98,235391.0,51.9329,52.0333,51.8963,52.0242,235391.0
2022-01-18 12:35:00,56.98,56.98,56.86,56.9,312236.0,52.0242,52.0242,51.9146,51.9511,312236.0
2022-01-18 12:40:00,56.88,56.9,56.84,56.86,151059.0,51.9329,51.9511,51.8963,51.9146,151059.0
2022-01-18 12:45:00,56.87,56.9,56.73,56.73,323013.0,51.9237,51.9511,51.7959,51.7959,323013.0
2022-01-18 12:50:00,56.73,56.79,56.67,56.69,257671.0,51.7959,51.8507,51.7411,51.7594,257671.0
2022-01-18 12:55:00,56.69,56.81,56.69,56.76,292956.0,51.7594,51.869,51.7594,51.8233,292956.0
2022-01-18 13:00:00,56.77,56.85,56.73,56.73,332969.0,51.8324,51.9055,51.7959,51.7959,332969.0
2022-01-18 13:05:00,56.73,56.74,56.64,56.72,202503.0,51.7959,51.805,51.7137,51.7868,202503.0
2022-01-18 13:10:00,56.71,56.8,56.65,56.79,188533.0,51.7777,51.8598,51.7229,51.8507,188533.0
2022-01-18 13:15:00,56.78,56.89,56.73,56.86,323434.0,51.8416,51.942,51.7959,51.9146,323434.0
2022-01-18 13:20:00,56.86,56.87,56.72,56.74,200690.0,51.9146,51.9237,51.7868,51.805,200690.0
2022-01-18 13:25:00,56.74,56.79,56.71,56.79,203261.0,51.805,51.8507,51.7777,51.8507,203261.0
2022-01-18 13:30:00,56.78,56.8,56.7,56.78,237876.0,51.8416,51.8598,51.7685,51.8416,237876.0
2022-01-18 13:35:00,56.77,56.82,56.74,56.81,325030.0,51.8324,51.8781,51.805,51.869,325030.0
2022-01-18 13:40:00,56.8,56.99,56.8,56.97,231349.0,51.8598,52.0333,51.8598,52.015,231349.0
2022-01-18 13:45:00,56.97,57.07,56.91,56.97,297349.0,52.015,52.1063,51.9603,52.015,297349.0
2022-01-18 13:50:00,56.96,57.07,56.95,57.05,194723.0,52.0059,52.1063,51.9968,52.0881,194723.0
2022-01-18 13:55:00,57.06,57.15,57.05,57.09,277472.0,52.0972,52.1794,52.0881,52.1246,277472.0
2022-01-18 14:00:00,57.08,57.18,57.05,57.09,318371.0,52.1155,52.2068,52.0881,52.1246,318371.0
2022-01-18 14:05:00,57.09,57.1,56.97,56.98,239514.0,52.1246,52.1337,52.015,52.0242,239514.0
2022-01-18 14:10:00,56.99,57.05,56.98,57.04,172369.0,52.0333,52.0881,52.0242,52.079,172369.0
2022-01-18 14:15:00,57.04,57.08,56.96,57.02,230566.0,52.079,52.1155,52.0059,52.0607,230566.0
2022-01-18 14:20:00,57.02,57.07,56.93,56.95,228155.0,52.0607,52.1063,51.9785,51.9968,228155.0
2022-01-18 14:25:00,56.95,57.0,56.85,56.99,278416.0,51.9968,52.0424,51.9055,52.0333,278416.0
2022-01-18 14:30:00,56.98,57.07,56.95,57.0,382487.0,52.0242,52.1063,51.9968,52.0424,382487.0
2022-01-18 14:35:00,57.0,57.05,56.97,56.98,412484.0,52.0424,52.0881,52.015,52.0242,412484.0
2022-01-18 14:40:00,56.98,57.01,56.96,56.98,354075.0,52.0242,52.0516,52.0059,52.0242,354075.0
2022-01-18 14:45:00,56.97,57.02,56.97,56.98,341014.0,52.015,52.0607,52.015,52.0242,341014.0
2022-01-18 14:50:00,56.98,57.0,56.97,56.98,536893.0,52.0242,52.0424,52.015,52.0242,536893.0
2022-01-18 14:55:00,56.98,57.0,56.94,56.96,280943.0,52.0242,52.0424,51.9876,52.0059,280943.0
2022-01-18 15:00:00,56.96,57.01,56.93,56.93,305747.0,52.0059,52.0516,51.9785,51.9785,305747.0
2022-01-18 15:05:00,56.94,56.99,56.87,56.93,309182.0,51.9876,52.0333,51.9237,51.9785,309182.0
2022-01-18 15:10:00,56.93,56.93,56.83,56.84,347431.0,51.9785,51.9785,51.8872,51.8963,347431.0
2022-01-18 15:15:00,56.84,56.9,56.77,56.87,421302.0,51.8963,51.9511,51.8324,51.9237,421302.0
2022-01-18 15:20:00,56.87,56.91,56.83,56.87,425804.0,51.9237,51.9603,51.8872,51.9237,425804.0
2022-01-18 15:25:00,56.87,56.89,56.7,56.75,456503.0,51.9237,51.942,51.7685,51.8142,456503.0
2022-01-18 15:30:00,56.76,56.83,56.73,56.73,483894.0,51.8233,51.8872,51.7959,51.7959,483894.0
2022-01-18 15:35:00,56.74,56.75,56.65,56.68,506607.0,51.805,51.8142,51.7229,51.7503,506607.0
2022-01-18 15:40:00,56.68,56.69,56.52,56.54,578877.0,51.7503,51.7594,51.6042,51.6224,578877.0
2022-01-18 15:45:00,56.53,56.57,56.5,56.55,612173.0,51.6133,51.6498,51.5859,51.6316,612173.0
2022-01-18 15:50:00,56.55,56.64,56.51,56.52,895776.0,51.6316,51.7137,51.595,51.6042,895776.0
2022-01-18 15:55:00,56.53,56.79,56.51,56.7,2143505.0,51.6133,51.8507,51.595,51.7685,2143505.0
2022-01-19 09:30:00,57.11,57.31,56.86,57.04,902827.0,52.1429,52.3255,51.9146,52.079,902827.0
2022-01-19 09:35:00,57.03,57.19,56.74,57.05,852390.0,52.0698,52.2159,51.805,52.0881,852390.0
2022-01-19 09:40:00,57.08,57.21,56.86,56.89,1144419.0,52.1155,52.2342,51.9146,51.942,1144419.0
2022-01-19 09:45:00,56.89,57.04,56.83,56.88,720577.0,51.942,52.079,51.8872,51.9329,720577.0
2022-01-19 09:50:00,56.87,57.47,56.84,57.45,622660.0,51.9237,52.4716,51.8963,52.4533,622660.0
2022-01-19 09:55:00,57.46,57.68,57.35,57.39,913873.0,52.4624,52.6633,52.362,52.3985,913873.0
2022-01-19 10:00:00,57.39,57.39,57.02,57.04,692005.0,52.3985,52.3985,52.0607,52.079,692005.0
2022-01-19 10:05:00,57.05,57.14,56.79,56.8,663389.0,52.0881,52.1703,51.8507,51.8598,663389.0
2022-01-19 10:10:00,56.8,56.84,56.62,56.75,423906.0,51.8598,51.8963,51.6955,51.8142,423906.0
2022-01-19 10:15:00,56.74,56.83,56.45,56.48,510724.0,51.805,51.8872,51.5403,51.5677,510724.0
2022-01-19 10:20:00,56.48,56.69,56.45,56.62,423347.0,51.5677,51.7594,51.5403,51.6955,423347.0
2022-01-19 10:25:00,56.64,56.67,56.47,56.5,306115.0,51.7137,51.7411,51.5585,51.5859,306115.0
2022-01-19 10:30:00,56.51,56.52,56.15,56.16,525827.0,51.595,51.6042,51.2664,51.2755,525827.0
2022-01-19 10:35:00,56.16,56.47,56.16,56.45,465819.0,51.2755,51.5585,51.2755,51.5403,465819.0
2022-01-19 10:40:00,56.44,56.55,56.36,56.53,435545.0,51.5311,51.6316,51.4581,51.6133,435545.0
2022-01-19 10:45:00,56.54,56.61,56.45,56.47,218910.0,51.6224,51.6864,51.5403,51.5585,218910.0
2022-01-19 10:50:00,56.46,56.55,56.36,56.42,362156.0,51.5494,51.6316,51.4581,51.5129,362156.0
2022-01-19 10:55:00,56.42,56.56,56.37,56.52,341091.0,51.5129,51.6407,51.4672,51.6042,341091.0
2022-01-19 11:00:00,56.51,56.63,56.49,56.6,245559.0,51.595,51.7046,51.5768,51.6772,245559.0
2022-01-19 11:05:00,56.59,56.73,56.59,56.72,477418.0,51.6681,51.7959,51.6681,51.7868,477418.0
2022-01-19 11:10:00,56.71,56.81,56.64,56.69,545393.0,51.7777,51.869,51.7137,51.7594,545393.0
2022-01-19 11:15:00,56.7,56.74,56.48,56.5,258166.0,51.7685,51.805,51.5677,51.5859,258166.0
2022-01-19 11:20:00,56.51,56.59,56.41,56.45,179742.0,51.595,51.6681,51.5037,51.5403,179742.0
2022-01-19 11:25:00,56.45,56.55,56.42,56.49,353696.0,51.5403,51.6316,51.5129,51.5768,353696.0
2022-01-19 11:30:00,56.49,56.56,56.43,56.5,165350.0,51.5768,51.6407,51.522,51.5859,165350.0
2022-01-19 11:35:00,56.49,56.53,56.41,56.48,196067.0,51.5768,51.6133,51.5037,51.5677,196067.0
2022-01-19 11:40:00,56.48,56.48,56.36,56.42,241206.0,51.5677,51.5677,51.4581,51.5129,241206.0
2022-01-19 11:45:00,56.42,56.43,56.27,56.38,351247.0,51.5129,51.522,51.3759,51.4764,351247.0
2022-01-19 11:50:00,56.38,56.47,56.31,56.47,178074.0,51.4764,51.5585,51.4124,51.5585,178074.0
2022-01-19 11:55:00,56.46,56.52,56.4,56.46,156934.0,51.5494,51.6042,51.4946,51.5494,156934.0
2022-01-19 12:00:00,56.46,56.51,56.25,56.26,206464.0,51.5494,51.595,51.3577,51.3668,206464.0
2022-01-19 12:05:00,56.26,56.37,56.22,56.36,172975.0,51.3668,51.4672,51.3303,51.4581,172975.0
2022-01-19 12:10:00,56.35,56.42,56.29,56.32,162788.0,51.449,51.5129,51.3942,51.4216,162788.0
2022-01-19 12:15:00,56.32,56.41,56.26,56.31,179435.0,51.4216,51.5037,51.3668,51.4124,179435.0
2022-01-19 12:20:00,56.32,56.33,56.24,56.31,134783.0,51.4216,51.4307,51.3485,51.4124,134783.0
2022-01-19 12:25:00,56.31,56.43,56.31,56.4,123140.0,51.4124,51.522,51.4124,51.4946,123140.0
2022-01-19 12:30:00,56.41,56.41,56.25,56.28,94789.0,51.5037,51.5037,51.3577,51.3851,94789.0
2022-01-19 12:35:00,56.28,56.33,56.23,56.26,170128.0,51.3851,51.4307,51.3394,51.3668,170128.0
2022-01-19 12:40:00,56.26,56.3,56.18,56.26,152338.0,51.3668,51.4033,51.2938,51.3668,152338.0
2022-01-19 12:45:00,56.27,56.3,56.21,56.26,112933.0,51.3759,51.4033,51.3211,51.3668,112933.0
2022-01-19 12:50:00,56.26,56.31,56.23,56.24,114099.0,51.3668,51.4124,51.3394,51.3485,114099.0
2022-01-19 12:55:00,56.24,56.39,56.24,56.37,187023.0,51.3485,51.4855,51.3485,51.4672,187023.0
2022-01-19 13:00:00,56.38,56.38,56.26,56.35,219583.0,51.4764,51.4764,51.3668,51.449,219583.0
2022-01-19 13:05:00,56.34,56.35,56.27,56.32,193144.0,51.4398,51.449,51.3759,51.4216,193144.0
2022-01-19 13:10:00,56.32,56.33,56.26,56.32,169852.0,51.4216,51.4307,51.3668,51.4216,169852.0
2022-01-19 13:15:00,56.32,56.34,56.26,56.29,145470.0,51.4216,51.4398,51.3668,51.3942,145470.0
2022-01-19 13:20:00,56.28,56.31,56.22,56.28,110023.0,51.3851,51.4124,51.3303,51.3851,110023.0
2022-01-19 13:25:00,56.29,56.3,56.2,56.21,126156.0,51.3942,51.4033,51.312,51.3211,126156.0
2022-01-19 13:30:00,56.2,56.27,56.16,56.25,205529.0,51.312,51.3759,51.2755,51.3577,205529.0
2022-01-19 13:35:00,56.24,56.26,56.2,56.22,146728.0,51.3485,51.3668,51.312,51.3303,146728.0
2022-01-19 13:40:00,56.23,56.25,56.2,56.23,130597.0,51.3394,51.3577,51.312,51.3394,130597.0
2022-01-19 13:45:00,56.24,56.28,56.21,56.22,133653.0,51.3485,51.3851,51.3211,51.3303,133653.0
2022-01-19 13:50:00,56.22,56.24,56.16,56.2,289187.0,51.3303,51.3485,51.2755,51.312,289187.0
2022-01-19 13:55:00,56.2,56.22,56.13,56.16,168872.0,51.312,51.3303,51.2481,51.2755,168872.0
2022-01-19 14:00:00,56.16,56.21,56.15,56.17,241499.0,51.2755,51.3211,51.2664,51.2846,241499.0
2022-01-19 14:05:00,56.17,56.18,56.11,56.15,168526.0,51.2846,51.2938,51.2298,51.2664,168526.0
2022-01-19 14:10:00,56.15,56.16,56.11,56.12,130054.0,51.2664,51.2755,51.2298,51.239,130054.0
2022-01-19 14:15:00,56.12,56.17,56.11,56.16,225555.0,51.239,51.2846,51.2298,51.2755,225555.0
2022-01-19 14:20:00,56.16,56.18,56.08,56.09,281727.0,51.2755,51.2938,51.2024,51.2116,281727.0
2022-01-19 14:25:00,56.09,56.13,56.08,56.09,256029.0,51.2116,51.2481,51.2024,51.2116,256029.0
2022-01-19 14:30:00,56.08,56.09,55.96,56.01,295844.0,51.2024,51.2116,51.0929,51.1385,295844.0
2022-01-19 14:35:00,56.01,56.08,56.0,56.07,210454.0,51.1385,51.2024,51.1294,51.1933,210454.0
2022-01-19 14:40:00,56.06,56.09,56.03,56.08,195647.0,51.1842,51.2116,51.1568,51.2024,195647.0
2022-01-19 14:45:00,56.08,56.09,56.02,56.05,177809.0,51.2024,51.2116,51.1477,51.1751,177809.0
2022-01-19 14:50:00,56.05,56.08,55.96,56.07,283999.0,51.1751,51.2024,51.0929,51.1933,283999.0
2022-01-19 14:55:00,56.08,56.13,56.06,56.09,291411.0,51.2024,51.2481,51.1842,51.2116,291411.0
2022-01-19 15:00:00,56.1,56.11,56.07,56.11,345319.0,51.2207,51.2298,51.1933,51.2298,345319.0
2022-01-19 15:05:00,56.11,56.15,56.06,56.08,366991.0,51.2298,51.2664,51.1842,51.2024,366991.0
2022-01-19 15:10:00,56.09,56.13,56.07,56.1,491879.0,51.2116,51.2481,51.1933,51.2207,491879.0
2022-01-19 15:15:00,56.1,56.1,55.97,55.99,400038.0,51.2207,51.2207,51.102,51.1203,400038.0
2022-01-19 15:20:00,56.0,56.01,55.92,55.93,409287.0,51.1294,51.1385,51.0564,51.0655,409287.0
2022-01-19 15:25:00,55.93,55.97,55.86,55.89,371821.0,51.0655,51.102,51.0016,51.029,371821.0
2022-01-19 15:30:00,55.9,55.9,55.79,55.81,381697.0,51.0381,51.0381,50.9377,50.9559,381697.0
2022-01-19 15:35:00,55.82,55.88,55.81,55.85,327903.0,50.9651,51.0198,50.9559,50.9925,327903.0
2022-01-19 15:40:00,55.84,55.87,55.81,55.85,412736.0,50.9833,51.0107,50.9559,50.9925,412736.0
2022-01-19 15:45:00,55.84,55.86,55.78,55.79,322731.0,50.9833,51.0016,50.9285,50.9377,322731.0
2022-01-19 15:50:00,55.78,55.79,55.59,55.62,766447.0,50.9285,50.9377,50.7551,50.7825,766447.0
2022-01-19 15:55:00,55.62,55.64,55.47,55.57,1906190.0,50.7825,50.8007,50.6455,50.7368,1906190.0
2022-01-20 09:30:00,55.72,56.03,55.57,55.69,582307.0,50.8738,51.1568,50.7368,50.8464,582307.0
2022-01-20 09:35:00,55.69,55.75,55.49,55.49,462966.0,50.8464,50.9011,50.6638,50.6638,462966.0
2022-01-20 09:40:00,55.5,55.83,55.47,55.63,381677.0,50.6729,50.9742,50.6455,50.7916,381677.0
2022-01-20 09:45:00,55.63,55.75,55.5,55.67,369686.0,50.7916,50.9011,50.6729,50.8281,369686.0
2022-01-20 09:50:00,55.66,55.94,55.62,55.87,546696.0,50.819,51.0746,50.7825,51.0107,546696.0
2022-01-20 09:55:00,55.86,56.06,55.8,55.97,311169.0,51.0016,51.1842,50.9468,51.102,311169.0
2022-01-20 10:00:00,55.99,56.02,55.61,55.63,228940.0,51.1203,51.1477,50.7733,50.7916,228940.0
2022-01-20 10:05:00,55.64,55.8,55.6,55.7,370598.0,50.8007,50.9468,50.7642,50.8555,370598.0
2022-01-20 10:10:00,55.7,55.95,55.69,55.88,345919.0,50.8555,51.0838,50.8464,51.0198,345919.0
2022-01-20 10:15:00,55.88,56.02,55.86,55.95,305045.0,51.0198,51.1477,51.0016,51.0838,305045.0
2022-01-20 10:20:00,55.95,56.0,55.89,55.94,254294.0,51.0838,51.1294,51.029,51.0746,254294.0
2022-01-20 10:25:00,55.96,55.97,55.8,55.92,162568.0,51.0929,51.102,50.9468,51.0564,162568.0
2022-01-20 10:30:00,55.92,56.15,55.92,56.15,286925.0,51.0564,51.2664,51.0564,51.2664,286925.0
2022-01-20 10:35:00,56.15,56.29,56.15,56.28,326014.0,51.2664,51.3942,51.2664,51.3851,326014.0
2022-01-20 10:40:00,56.28,56.31,56.22,56.24,199831.0,51.3851,51.4124,51.3303,51.3485,199831.0
2022-01-20 10:45:00,56.24,56.38,56.24,56.35,234860.0,51.3485,51.4764,51.3485,51.449,234860.0
2022-01-20 10:50:00,56.35,56.37,56.23,56.25,150970.0,51.449,51.4672,51.3394,51.3577,150970.0
2022-01-20 10:55:00,56.25,56.33,56.2,56.28,172960.0,51.3577,51.4307,51.312,51.3851,172960.0
2022-01-20 11:00:00,56.28,56.33,56.18,56.21,250976.0,51.3851,51.4307,51.2938,51.3211,250976.0
2022-01-20 11:05:00,56.21,56.22,56.14,56.16,194506.0,51.3211,51.3303,51.2572,51.2755,194506.0
2022-01-20 11:10:00,56.16,56.17,56.05,56.07,273820.0,51.2755,51.2846,51.1751,51.1933,273820.0
2022-01-20 11:15:00,56.06,56.12,56.04,56.05,201289.0,51.1842,51.239,51.1659,51.1751,201289.0
2022-01-20 11:20:00,56.05,56.09,55.99,56.07,198955.0,51.1751,51.2116,51.1203,51.1933,198955.0
2022-01-20 11:25:00,56.06,56.06,55.97,56.0,455252.0,51.1842,51.1842,51.102,51.1294,455252.0
2022-01-20 11:30:00,56.0,56.05,55.97,56.05,224038.0,51.1294,51.1751,51.102,51.1751,224038.0
2022-01-20 11:35:00,56.05,56.15,56.04,56.14,191407.0,51.1751,51.2664,51.1659,51.2572,191407.0
2022-01-20 11:40:00,56.14,56.35,55.99,56.03,938640.0,51.2572,51.449,51.1203,51.1568,938640.0
2022-01-20 11:45:00,56.03,56.19,56.02,56.11,224784.0,51.1568,51.3029,51.1477,51.2298,224784.0
2022-01-20 11:50:00,56.11,56.14,55.94,55.98,425865.0,51.2298,51.2572,51.0746,51.1111,425865.0
2022-01-20 11:55:00,55.98,56.03,55.96,55.98,281411.0,51.1111,51.1568,51.0929,51.1111,281411.0
2022-01-20 12:00:00,55.98,56.05,55.91,55.96,235364.0,51.1111,51.1751,51.0472,51.0929,235364.0
2022-01-20 12:05:00,55.95,56.01,55.9,55.98,209333.0,51.0838,51.1385,51.0381,51.1111,209333.0
2022-01-20 12:10:00,55.98,56.01,55.94,55.96,229475.0,51.1111,51.1385,51.0746,51.0929,229475.0
2022-01-20 12:15:00,55.97,55.99,55.86,55.86,190273.0,51.102,51.1203,51.0016,51.0016,190273.0
2022-01-20 12:20:00,55.86,55.95,55.84,55.94,162626.0,51.0016,51.0838,50.9833,51.0746,162626.0
2022-01-20 12:25:00,55.93,55.97,55.89,55.94,151222.0,51.0655,51.102,51.029,51.0746,151222.0
2022-01-20 12:30:00,55.94,55.97,55.88,55.9,115685.0,51.0746,51.102,51.0198,51.0381,115685.0
2022-01-20 12:35:00,55.91,55.92,55.87,55.89,88406.0,51.0472,51.0564,51.0107,51.029,88406.0
2022-01-20 12:40:00,55.89,56.0,55.88,55.96,135302.0,51.029,51.1294,51.0198,51.0929,135302.0
2022-01-20 12:45:00,55.96,56.01,55.92,56.01,177829.0,51.0929,51.1385,51.0564,51.1385,177829.0
2022-01-20 12:50:00,56.0,56.01,55.94,55.97,119303.0,51.1294,51.1385,51.0746,51.102,119303.0
2022-01-20 12:55:00,55.97,56.02,55.94,56.02,153015.0,51.102,51.1477,51.0746,51.1477,153015.0
2022-01-20 13:00:00,56.01,56.09,55.99,56.07,162718.0,51.1385,51.2116,51.1203,51.1933,162718.0
2022-01-20 13:05:00,56.07,56.08,55.94,55.96,216684.0,51.1933,51.2024,51.0746,51.0929,216684.0
2022-01-20 13:10:00,55.96,55.97,55.89,55.92,148890.0,51.0929,51.102,51.029,51.0564,148890.0
2022-01-20 13:15:00,55.92,55.94,55.87,55.93,179841.0,51.0564,51.0746,51.0107,51.0655,179841.0
2022-01-20 13:20:00,55.93,55.94,55.84,55.87,196015.0,51.0655,51.0746,50.9833,51.0107,196015.0
2022-01-20 13:25:00,55.86,55.93,55.86,55.87,144128.0,51.0016,51.0655,51.0016,51.0107,144128.0
2022-01-20 13:30:00,55.86,55.89,55.79,55.87,136300.0,51.0016,51.029,50.9377,51.0107,136300.0
2022-01-20 13:35:00,55.88,55.94,55.84,55.93,126388.0,51.0198,51.0746,50.9833,51.0655,126388.0
2022-01-20 13:40:00,55.92,55.96,55.91,55.92,100811.0,51.0564,51.0929,51.0472,51.0564,100811.0
2022-01-20 13:45:00,55.93,55.94,55.88,55.94,119106.0,51.0655,51.0746,51.0198,51.0746,119106.0
2022-01-20 13:50:00,55.94,55.97,55.93,55.97,82256.0,51.0746,51.102,51.0655,51.102,82256.0
2022-01-20 13:55:00,55.97,55.98,55.9,55.91,209016.0,51.102,51.1111,51.0381,51.0472,209016.0
2022-01-20 14:00:00,55.91,56.13,55.91,56.11,235591.0,51.0472,51.2481,51.0472,51.2298,235591.0
2022-01-20 14:05:00,56.1,56.14,56.01,56.02,181367.0,51.2207,51.2572,51.1385,51.1477,181367.0
2022-01-20 14:10:00,56.02,56.03,55.94,56.0,224244.0,51.1477,51.1568,51.0746,51.1294,224244.0
2022-01-20 14:15:00,55.99,56.04,55.94,55.99,236199.0,51.1203,51.1659,51.0746,51.1203,236199.0
2022-01-20 14:20:00,56.0,56.04,55.95,56.02,144568.0,51.1294,51.1659,51.0838,51.1477,144568.0
2022-01-20 14:25:00,56.01,56.02,55.87,55.88,207639.0,51.1385,51.1477,51.0107,51.0198,207639.0
2022-01-20 14:30:00,55.89,55.9,55.78,55.85,169798.0,51.029,51.0381,50.9285,50.9925,169798.0
2022-01-20 14:35:00,55.86,55.88,55.78,55.83,151896.0,51.0016,51.0198,50.9285,50.9742,151896.0
2022-01-20 14:40:00,55.82,55.83,55.71,55.75,182475.0,50.9651,50.9742,50.8646,50.9011,182475.0
2022-01-20 14:45:00,55.75,55.86,55.71,55.85,222236.0,50.9011,51.0016,50.8646,50.9925,222236.0
2022-01-20 14:50:00,55.86,55.89,55.79,55.8,226164.0,51.0016,51.029,50.9377,50.9468,226164.0
2022-01-20 14:55:00,55.8,55.84,55.76,55.79,193945.0,50.9468,50.9833,50.9103,50.9377,193945.0
2022-01-20 15:00:00,55.8,55.82,55.68,55.75,246228.0,50.9468,50.9651,50.8372,50.9011,246228.0
2022-01-20 15:05:00,55.75,55.76,55.6,55.64,232257.0,50.9011,50.9103,50.7642,50.8007,232257.0
2022-01-20 15:10:00,55.64,55.7,55.54,55.56,308324.0,50.8007,50.8555,50.7094,50.7277,308324.0
2022-01-20 15:15:00,55.56,55.62,55.46,55.53,444663.0,50.7277,50.7825,50.6364,50.7003,444663.0
2022-01-20 15:20:00,55.54,55.57,55.43,55.48,344063.0,50.7094,50.7368,50.609,50.6546,344063.0
2022-01-20 15:25:00,55.48,55.5,55.36,55.37,615177.0,50.6546,50.6729,50.5451,50.5542,615177.0
2022-01-20 15:30:00,55.36,55.38,55.29,55.3,536109.0,50.5451,50.5633,50.4812,50.4903,536109.0
2022-01-20 15:35:00,55.3,55.32,55.22,55.25,612001.0,50.4903,50.5085,50.4172,50.4446,612001.0
2022-01-20 15:40:00,55.25,55.26,55.13,55.14,590628.0,50.4446,50.4538,50.3351,50.3442,590628.0
2022-01-20 15:45:00,55.13,55.2,55.05,55.13,625474.0,50.3351,50.399,50.262,50.3351,625474.0
2022-01-20 15:50:00,55.13,55.24,54.99,55.01,801820.0,50.3351,50.4355,50.2073,50.2255,801820.0
2022-01-20 15:55:00,55.0,55.09,54.91,54.98,1357938.0,50.2164,50.2986,50.1342,50.1981,1357938.0
2022-01-21 09:30:00,54.5,54.5,54.02,54.12,1642715.0,49.7599,49.7599,49.3216,49.4129,1642715.0
2022-01-21 09:35:00,54.12,54.24,53.96,54.0,577761.0,49.4129,49.5225,49.2668,49.3034,577761.0
2022-01-21 09:40:00,54.0,54.12,53.88,54.01,571291.0,49.3034,49.4129,49.1938,49.3125,571291.0
2022-01-21 09:45:00,54.01,54.35,53.97,54.35,580000.0,49.3125,49.6229,49.276,49.6229,580000.0
2022-01-21 09:50:00,54.34,54.43,54.02,54.09,421492.0,49.6138,49.696,49.3216,49.3855,421492.0
2022-01-21 09:55:00,54.08,54.15,53.99,54.08,409323.0,49.3764,49.4403,49.2942,49.3764,409323.0
2022-01-21 10:00:00,54.07,54.23,53.98,54.12,336771.0,49.3673,49.5134,49.2851,49.4129,336771.0
2022-01-21 10:05:00,54.12,54.43,54.12,54.19,459052.0,49.4129,49.696,49.4129,49.4768,459052.0
2022-01-21 10:10:00,54.19,54.19,54.04,54.1,336993.0,49.4768,49.4768,49.3399,49.3947,336993.0
2022-01-21 10:15:00,54.1,54.23,54.04,54.15,327757.0,49.3947,49.5134,49.3399,49.4403,327757.0
2022-01-21 10:20:00,54.15,54.23,54.04,54.2,383263.0,49.4403,49.5134,49.3399,49.486,383263.0
2022-01-21 10:25:00,54.19,54.33,54.11,54.21,408469.0,49.4768,49.6047,49.4038,49.4951,408469.0
2022-01-21 10:30:00,54.22,54.74,54.18,54.7,607238.0,49.5042,49.979,49.4677,49.9425,607238.0
2022-01-21 10:35:00,54.69,54.81,54.6,54.6,363145.0,49.9333,50.0429,49.8512,49.8512,363145.0
2022-01-21 10:40:00,54.6,54.66,54.48,54.53,400442.0,49.8512,49.906,49.7416,49.7873,400442.0
2022-01-21 10:45:00,54.53,54.83,54.47,54.79,342516.0,49.7873,50.0612,49.7325,50.0246,342516.0
2022-01-21 10:50:00,54.8,55.0,54.72,54.72,487391.0,50.0338,50.2164,49.9607,49.9607,487391.0
2022-01-21 10:55:00,54.71,54.75,54.55,54.66,280673.0,49.9516,49.9881,49.8055,49.906,280673.0
2022-01-21 11:00:00,54.68,54.68,54.48,54.57,334989.0,49.9242,49.9242,49.7416,49.8238,334989.0
2022-01-21 11:05:00,54.58,54.91,54.57,54.86,435793.0,49.8329,50.1342,49.8238,50.0886,435793.0
2022-01-21 11:10:00,54.86,54.86,54.68,54.7,351898.0,50.0886,50.0886,49.9242,49.9425,351898.0
2022-01-21 11:15:00,54.7,54.77,54.66,54.74,212073.0,49.9425,50.0064,49.906,49.979,212073.0
2022-01-21 11:20:00,54.75,54.97,54.71,54.9,209024.0,49.9881,50.189,49.9516,50.1251,209024.0
2022-01-21 11:25:00,54.91,54.91,54.76,54.83,173473.0,50.1342,50.1342,49.9973,50.0612,173473.0
2022-01-21 11:30:00,54.82,54.83,54.57,54.6,239996.0,50.052,50.0612,49.8238,49.8512,239996.0
2022-01-21 11:35:00,54.61,54.66,54.46,54.47,233951.0,49.8603,49.906,49.7233,49.7325,233951.0
2022-01-21 11:40:00,54.48,54.5,54.44,54.46,157897.0,49.7416,49.7599,49.7051,49.7233,157897.0
2022-01-21 11:45:00,54.45,54.5,54.32,54.4,235569.0,49.7142,49.7599,49.5955,49.6686,235569.0
2022-01-21 11:50:00,54.4,54.45,54.32,54.36,234125.0,49.6686,49.7142,49.5955,49.632,234125.0
2022-01-21 11:55:00,54.35,54.38,54.29,54.36,189315.0,49.6229,49.6503,49.5681,49.632,189315.0
2022-01-21 12:00:00,54.35,54.36,54.23,54.27,380992.0,49.6229,49.632,49.5134,49.5499,380992.0
2022-01-21 12:05:00,54.28,54.38,54.24,54.3,331811.0,49.559,49.6503,49.5225,49.5773,331811.0
2022-01-21 12:10:00,54.29,54.3,54.14,54.24,278308.0,49.5681,49.5773,49.4312,49.5225,278308.0
2022-01-21 12:15:00,54.23,54.27,54.17,54.25,299551.0,49.5134,49.5499,49.4586,49.5316,299551.0
2022-01-21 12:20:00,54.25,54.31,54.12,54.26,270270.0,49.5316,49.5864,49.4129,49.5407,270270.0
2022-01-21 12:25:00,54.26,54.33,54.25,54.29,212276.0,49.5407,49.6047,49.5316,49.5681,212276.0
2022-01-21 12:30:00,54.29,54.35,54.25,54.3,318607.0,49.5681,49.6229,49.5316,49.5773,318607.0
2022-01-21 12:35:00,54.3,54.39,54.18,54.32,189340.0,49.5773,49.6594,49.4677,49.5955,189340.0
2022-01-21 12:40:00,54.32,54.39,54.21,54.22,193212.0,49.5955,49.6594,49.4951,49.5042,193212.0
2022-01-21 12:45:00,54.22,54.27,54.13,54.15,95224.0,49.5042,49.5499,49.422,49.4403,95224.0
2022-01-21 12:50:00,54.16,54.18,54.0,54.03,232215.0,49.4494,49.4677,49.3034,49.3307,232215.0
2022-01-21 12:55:00,54.04,54.15,53.96,53.99,384153.0,49.3399,49.4403,49.2668,49.2942,384153.0
2022-01-21 13:00:00,54.0,54.1,53.96,54.03,239673.0,49.3034,49.3947,49.2668,49.3307,239673.0
2022-01-21 13:05:00,54.03,54.09,53.98,53.99,167237.0,49.3307,49.3855,49.2851,49.2942,167237.0
2022-01-21 13:10:00,54.0,54.32,54.0,54.3,177549.0,49.3034,49.5955,49.3034,49.5773,177549.0
2022-01-21 13:15:00,54.3,54.31,54.11,54.17,189075.0,49.5773,49.5864,49.4038,49.4586,189075.0
2022-01-21 13:20:00,54.16,54.17,54.01,54.09,266643.0,49.4494,49.4586,49.3125,49.3855,266643.0
2022-01-21 13:25:00,54.08,54.13,53.99,54.11,244847.0,49.3764,49.422,49.2942,49.4038,244847.0
2022-01-21 13:30:00,54.11,54.16,54.04,54.13,230417.0,49.4038,49.4494,49.3399,49.422,230417.0
2022-01-21 13:35:00,54.13,54.23,54.09,54.15,204342.0,49.422,49.5134,49.3855,49.4403,204342.0
2022-01-21 13:40:00,54.14,54.15,54.06,54.09,394686.0,49.4312,49.4403,49.3581,49.3855,394686.0
2022-01-21 13:45:00,54.09,54.12,53.99,54.05,336877.0,49.3855,49.4129,49.2942,49.349,336877.0
2022-01-21 13:50:00,54.05,54.1,53.99,54.04,220639.0,49.349,49.3947,49.2942,49.3399,220639.0
2022-01-21 13:55:00,54.03,54.08,53.87,53.95,227100.0,49.3307,49.3764,49.1847,49.2577,227100.0
2022-01-21 14:00:00,53.95,54.03,53.91,53.98,177156.0,49.2577,49.3307,49.2212,49.2851,177156.0
2022-01-21 14:05:00,53.98,54.0,53.85,53.9,276337.0,49.2851,49.3034,49.1664,49.2121,276337.0
2022-01-21 14:10:00,53.9,53.97,53.83,53.92,230054.0,49.2121,49.276,49.1481,49.2303,230054.0
2022-01-21 14:15:00,53.91,53.96,53.89,53.9,155684.0,49.2212,49.2668,49.2029,49.2121,155684.0
2022-01-21 14:20:00,53.91,54.01,53.87,54.0,305664.0,49.2212,49.3125,49.1847,49.3034,305664.0
2022-01-21 14:25:00,54.0,54.02,53.91,53.93,195441.0,49.3034,49.3216,49.2212,49.2394,195441.0
2022-01-21 14:30:00,53.93,53.96,53.84,53.86,191023.0,49.2394,49.2668,49.1573,49.1755,191023.0
2022-01-21 14:35:00,53.85,53.86,53.73,53.78,515840.0,49.1664,49.1755,49.0568,49.1025,515840.0
2022-01-21 14:40:00,53.78,53.81,53.71,53.78,320672.0,49.1025,49.1299,49.0386,49.1025,320672.0
2022-01-21 14:45:00,53.78,53.79,53.68,53.72,237990.0,49.1025,49.1116,49.0112,49.0477,237990.0
2022-01-21 14:50:00,53.71,53.75,53.62,53.65,218442.0,49.0386,49.0751,48.9564,48.9838,218442.0
2022-01-21 14:55:00,53.65,53.68,53.56,53.58,343541.0,48.9838,49.0112,48.9016,48.9199,343541.0
2022-01-21 15:00:00,53.58,53.63,53.48,53.51,357548.0,48.9199,48.9655,48.8286,48.856,357548.0
2022-01-21 15:05:00,53.5,53.53,53.39,53.43,431345.0,48.8468,48.8742,48.7464,48.7829,431345.0
2022-01-21 15:10:00,53.42,53.43,53.29,53.39,650405.0,48.7738,48.7829,48.6551,48.7464,650405.0
2022-01-21 15:15:00,53.38,53.47,53.27,53.39,957944.0,48.7373,48.8195,48.6368,48.7464,957944.0
2022-01-21 15:20:00,53.39,53.41,53.13,53.3,1000519.0,48.7464,48.7647,48.509,48.6642,1000519.0
2022-01-21 15:25:00,53.29,53.33,53.23,53.3,494393.0,48.6551,48.6916,48.6003,48.6642,494393.0
2022-01-21 15:30:00,53.3,53.51,53.29,53.47,538999.0,48.6642,48.856,48.6551,48.8195,538999.0
2022-01-21 15:35:00,53.47,53.6,53.45,53.6,488476.0,48.8195,48.9381,48.8012,48.9381,488476.0
2022-01-21 15:40:00,53.59,53.91,53.59,53.7,978417.0,48.929,49.2212,48.929,49.0294,978417.0
2022-01-21 15:45:00,53.7,53.81,53.61,53.77,485953.0,49.0294,49.1299,48.9473,49.0934,485953.0
2022-01-21 15:50:00,53.77,53.78,53.56,53.58,711531.0,49.0934,49.1025,48.9016,48.9199,711531.0
2022-01-21 15:55:00,53.59,53.76,53.54,53.66,1648791.0,48.929,49.0842,48.8834,48.9929,1648791.0
2022-01-24 09:30:00,52.73,52.82,52.32,52.42,1211063.0,48.1438,48.226,47.7695,47.8608,1211063.0
2022-01-24 09:35:00,52.42,52.66,52.15,52.57,699687.0,47.8608,48.0799,47.6143,47.9977,699687.0
2022-01-24 09:40:00,52.54,52.66,52.2,52.27,481723.0,47.9703,48.0799,47.6599,47.7238,481723.0
2022-01-24 09:45:00,52.26,52.26,51.83,51.85,589561.0,47.7147,47.7147,47.3221,47.3404,589561.0
2022-01-24 09:50:00,51.85,51.86,51.62,51.7,589691.0,47.3404,47.3495,47.1304,47.2034,589691.0
2022-01-24 09:55:00,51.71,51.94,51.67,51.8,618845.0,47.2125,47.4225,47.176,47.2947,618845.0
2022-01-24 10:00:00,51.79,51.91,51.6,51.62,458189.0,47.2856,47.3951,47.1121,47.1304,458189.0
2022-01-24 10:05:00,51.62,51.76,51.4,51.44,404061.0,47.1304,47.2582,46.9295,46.966,404061.0
2022-01-24 10:10:00,51.43,51.6,51.34,51.57,519400.0,46.9569,47.1121,46.8747,47.0847,519400.0
2022-01-24 10:15:00,51.57,51.64,51.43,51.58,493316.0,47.0847,47.1486,46.9569,47.0938,493316.0
2022-01-24 10:20:00,51.58,52.05,51.57,52.05,458801.0,47.0938,47.523,47.0847,47.523,458801.0
2022-01-24 10:25:00,52.05,52.25,51.97,51.98,471938.0,47.523,47.7056,47.4499,47.459,471938.0
2022-01-24 10:30:00,51.99,52.17,51.97,52.11,364609.0,47.4682,47.6325,47.4499,47.5777,364609.0
2022-01-24 10:35:00,52.1,52.64,52.06,52.62,573886.0,47.5686,48.0616,47.5321,48.0434,573886.0
2022-01-24 10:40:00,52.61,52.61,52.38,52.52,588908.0,48.0343,48.0343,47.8243,47.9521,588908.0
2022-01-24 10:45:00,52.51,52.55,52.15,52.22,402596.0,47.9429,47.9795,47.6143,47.6782,402596.0
2022-01-24 10:50:00,52.2,52.33,52.1,52.26,485169.0,47.6599,47.7786,47.5686,47.7147,485169.0
2022-01-24 10:55:00,52.26,52.4,52.1,52.14,566295.0,47.7147,47.8425,47.5686,47.6051,566295.0
2022-01-24 11:00:00,52.14,52.4,52.08,52.36,383217.0,47.6051,47.8425,47.5503,47.806,383217.0
2022-01-24 11:05:00,52.36,52.36,52.05,52.17,441088.0,47.806,47.806,47.523,47.6325,441088.0
2022-01-24 11:10:00,52.17,52.19,51.95,51.97,320540.0,47.6325,47.6508,47.4317,47.4499,320540.0
2022-01-24 11:15:00,51.97,52.11,51.93,52.1,281539.0,47.4499,47.5777,47.4134,47.5686,281539.0
2022-01-24 11:20:00,52.11,52.33,52.1,52.13,245232.0,47.5777,47.7786,47.5686,47.596,245232.0
2022-01-24 11:25:00,52.13,52.37,52.03,52.36,335960.0,47.596,47.8151,47.5047,47.806,335960.0
2022-01-24 11:30:00,52.36,52.4,52.24,52.26,492082.0,47.806,47.8425,47.6964,47.7147,492082.0
2022-01-24 11:35:00,52.26,52.33,52.05,52.16,333132.0,47.7147,47.7786,47.523,47.6234,333132.0
2022-01-24 11:40:00,52.17,52.17,51.89,51.93,403431.0,47.6325,47.6325,47.3769,47.4134,403431.0
2022-01-24 11:45:00,51.93,51.98,51.6,51.66,612684.0,47.4134,47.459,47.1121,47.1669,612684.0
2022-01-24 11:50:00,51.67,51.91,51.65,51.88,480376.0,47.176,47.3951,47.1577,47.3677,480376.0
2022-01-24 11:55:00,51.88,51.96,51.8,51.95,391688.0,47.3677,47.4408,47.2947,47.4317,391688.0
2022-01-24 12:00:00,51.95,51.97,51.75,51.78,343027.0,47.4317,47.4499,47.249,47.2764,343027.0
2022-01-24 12:05:00,51.78,51.91,51.61,51.66,340947.0,47.2764,47.3951,47.1212,47.1669,340947.0
2022-01-24 12:10:00,51.67,51.74,51.41,51.54,420959.0,47.176,47.2399,46.9386,47.0573,420959.0
2022-01-24 12:15:00,51.54,51.54,51.29,51.39,467792.0,47.0573,47.0573,46.8291,46.9204,467792.0
2022-01-24 12:20:00,51.39,51.4,51.25,51.31,652479.0,46.9204,46.9295,46.7925,46.8473,652479.0
2022-01-24 12:25:00,51.32,51.53,51.18,51.52,517709.0,46.8564,47.0482,46.7286,47.0391,517709.0
2022-01-24 12:30:00,51.51,51.53,51.26,51.34,412119.0,47.0299,47.0482,46.8017,46.8747,412119.0
2022-01-24 12:35:00,51.34,51.34,51.2,51.27,353362.0,46.8747,46.8747,46.7469,46.8108,353362.0
2022-01-24 12:40:00,51.26,51.52,51.21,51.41,375118.0,46.8017,47.0391,46.756,46.9386,375118.0
2022-01-24 12:45:00,51.41,51.55,51.38,51.55,248212.0,46.9386,47.0664,46.9112,47.0664,248212.0
2022-01-24 12:50:00,51.54,51.86,51.46,51.84,492183.0,47.0573,47.3495,46.9843,47.3312,492183.0
2022-01-24 12:55:00,51.83,51.91,51.68,51.72,370981.0,47.3221,47.3951,47.1851,47.2217,370981.0
2022-01-24 13:00:00,51.7,51.84,51.64,51.76,275837.0,47.2034,47.3312,47.1486,47.2582,275837.0
2022-01-24 13:05:00,51.75,51.99,51.69,51.95,330365.0,47.249,47.4682,47.1943,47.4317,330365.0
2022-01-24 13:10:00,51.96,52.0,51.78,51.97,263264.0,47.4408,47.4773,47.2764,47.4499,263264.0
2022-01-24 13:15:00,51.97,52.12,51.96,52.1,265623.0,47.4499,47.5869,47.4408,47.5686,265623.0
2022-01-24 13:20:00,52.1,52.2,51.89,51.92,322455.0,47.5686,47.6599,47.3769,47.4043,322455.0
2022-01-24 13:25:00,51.93,52.03,51.85,51.91,267287.0,47.4134,47.5047,47.3404,47.3951,267287.0
2022-01-24 13:30:00,51.91,52.26,51.9,52.25,257877.0,47.3951,47.7147,47.386,47.7056,257877.0
2022-01-24 13:35:00,52.26,52.26,51.99,52.16,390566.0,47.7147,47.7147,47.4682,47.6234,390566.0
2022-01-24 13:40:00,52.16,52.19,51.96,52.0,404694.0,47.6234,47.6508,47.4408,47.4773,404694.0
2022-01-24 13:45:00,52.0,52.21,51.99,52.2,453755.0,47.4773,47.669,47.4682,47.6599,453755.0
2022-01-24 13:50:00,52.2,52.26,52.14,52.23,256712.0,47.6599,47.7147,47.6051,47.6873,256712.0
2022-01-24 13:55:00,52.23,52.4,52.22,52.39,259683.0,47.6873,47.8425,47.6782,47.8334,259683.0
2022-01-24 14:00:00,52.39,52.67,52.37,52.47,389345.0,47.8334,48.089,47.8151,47.9064,389345.0
2022-01-24 14:05:00,52.46,52.56,52.45,52.49,198401.0,47.8973,47.9886,47.8882,47.9247,198401.0
2022-01-24 14:10:00,52.5,52.62,52.27,52.31,319363.0,47.9338,48.0434,47.7238,47.7603,319363.0
2022-01-24 14:15:00,52.32,52.36,52.2,52.26,268785.0,47.7695,47.806,47.6599,47.7147,268785.0
2022-01-24 14:20:00,52.26,52.4,52.15,52.21,266296.0,47.7147,47.8425,47.6143,47.669,266296.0
2022-01-24 14:25:00,52.21,52.38,52.17,52.34,248503.0,47.669,47.8243,47.6325,47.7877,248503.0
2022-01-24 14:30:00,52.35,52.52,52.32,52.37,315242.0,47.7969,47.9521,47.7695,47.8151,315242.0
2022-01-24 14:35:00,52.37,52.43,52.2,52.26,213636.0,47.8151,47.8699,47.6599,47.7147,213636.0
2022-01-24 14:40:00,52.27,52.36,52.23,52.32,202219.0,47.7238,47.806,47.6873,47.7695,202219.0
2022-01-24 14:45:00,52.31,52.39,52.16,52.38,270478.0,47.7603,47.8334,47.6234,47.8243,270478.0
2022-01-24 14:50:00,52.38,52.46,52.31,52.44,244799.0,47.8243,47.8973,47.7603,47.879,244799.0
2022-01-24 14:55:00,52.44,52.75,52.42,52.74,348088.0,47.879,48.1621,47.8608,48.1529,348088.0
2022-01-24 15:00:00,52.75,52.95,52.73,52.86,452814.0,48.1621,48.3447,48.1438,48.2625,452814.0
2022-01-24 15:05:00,52.85,52.88,52.69,52.75,304861.0,48.2534,48.2808,48.1073,48.1621,304861.0
2022-01-24 15:10:00,52.75,52.94,52.74,52.89,454126.0,48.1621,48.3355,48.1529,48.2899,454126.0
2022-01-24 15:15:00,52.89,53.02,52.67,52.73,525988.0,48.2899,48.4086,48.089,48.1438,525988.0
2022-01-24 15:20:00,52.75,53.03,52.74,53.01,474226.0,48.1621,48.4177,48.1529,48.3995,474226.0
2022-01-24 15:25:00,53.01,53.14,52.88,52.93,623227.0,48.3995,48.5182,48.2808,48.3264,623227.0
2022-01-24 15:30:00,52.92,53.33,52.79,53.32,737658.0,48.3173,48.6916,48.1986,48.6825,737658.0
2022-01-24 15:35:00,53.31,53.32,53.1,53.15,711639.0,48.6734,48.6825,48.4816,48.5273,711639.0
2022-01-24 15:40:00,53.14,53.14,52.9,52.98,730979.0,48.5182,48.5182,48.299,48.3721,730979.0
2022-01-24 15:45:00,52.98,53.3,52.96,53.25,979806.0,48.3721,48.6642,48.3538,48.6186,979806.0
2022-01-24 15:50:00,53.26,53.49,53.12,53.19,1596662.0,48.6277,48.8377,48.4999,48.5638,1596662.0
2022-01-24 15:55:00,53.19,53.37,52.99,53.33,2244127.0,48.5638,48.7281,48.3812,48.6916,2244127.0
2022-01-25 09:30:00,52.67,52.73,52.36,52.39,679844.0,48.089,48.1438,47.806,47.8334,679844.0
2022-01-25 09:35:00,52.37,52.5,52.15,52.31,685981.0,47.8151,47.9338,47.6143,47.7603,685981.0
2022-01-25 09:40:00,52.31,52.5,52.26,52.43,693916.0,47.7603,47.9338,47.7147,47.8699,693916.0
2022-01-25 09:45:00,52.43,52.46,52.11,52.14,485202.0,47.8699,47.8973,47.5777,47.6051,485202.0
2022-01-25 09:50:00,52.14,52.24,51.93,51.95,443261.0,47.6051,47.6964,47.4134,47.4317,443261.0
2022-01-25 09:55:00,51.96,52.12,51.92,52.0,439931.0,47.4408,47.5869,47.4043,47.4773,439931.0
2022-01-25 10:00:00,52.0,52.01,51.69,51.77,393525.0,47.4773,47.4864,47.1943,47.2673,393525.0
2022-01-25 10:05:00,51.78,51.84,51.6,51.72,363106.0,47.2764,47.3312,47.1121,47.2217,363106.0
2022-01-25 10:10:00,51.71,51.86,51.55,51.86,479882.0,47.2125,47.3495,47.0664,47.3495,479882.0
2022-01-25 10:15:00,51.87,52.0,51.76,52.0,596551.0,47.3586,47.4773,47.2582,47.4773,596551.0
2022-01-25 10:20:00,52.0,52.35,51.95,52.27,537241.0,47.4773,47.7969,47.4317,47.7238,537241.0
2022-01-25 10:25:00,52.28,52.65,52.28,52.64,679016.0,47.733,48.0708,47.733,48.0616,679016.0
2022-01-25 10:30:00,52.64,52.74,52.52,52.71,531270.0,48.0616,48.1529,47.9521,48.1256,531270.0
2022-01-25 10:35:00,52.71,52.8,52.46,52.56,472231.0,48.1256,48.2077,47.8973,47.9886,472231.0
2022-01-25 10:40:00,52.56,52.91,52.56,52.91,321794.0,47.9886,48.3082,47.9886,48.3082,321794.0
2022-01-25 10:45:00,52.91,53.02,52.74,52.98,258843.0,48.3082,48.4086,48.1529,48.3721,258843.0
2022-01-25 10:50:00,52.98,53.01,52.88,52.91,435024.0,48.3721,48.3995,48.2808,48.3082,435024.0
2022-01-25 10:55:00,52.91,53.0,52.83,52.86,337858.0,48.3082,48.3903,48.2351,48.2625,337858.0
2022-01-25 11:00:00,52.85,52.99,52.79,52.99,322796.0,48.2534,48.3812,48.1986,48.3812,322796.0
2022-01-25 11:05:00,52.98,53.01,52.81,52.93,475482.0,48.3721,48.3995,48.2169,48.3264,475482.0
2022-01-25 11:10:00,52.93,53.02,52.89,53.0,251333.0,48.3264,48.4086,48.2899,48.3903,251333.0
2022-01-25 11:15:00,53.0,53.34,52.95,53.33,484603.0,48.3903,48.7008,48.3447,48.6916,484603.0
2022-01-25 11:20:00,53.33,53.58,53.32,53.47,437666.0,48.6916,48.9199,48.6825,48.8195,437666.0
2022-01-25 11:25:00,53.47,53.5,53.29,53.33,362102.0,48.8195,48.8468,48.6551,48.6916,362102.0
2022-01-25 11:30:00,53.33,53.35,53.16,53.16,322683.0,48.6916,48.7099,48.5364,48.5364,322683.0
2022-01-25 11:35:00,53.16,53.2,53.02,53.07,353491.0,48.5364,48.5729,48.4086,48.4542,353491.0
2022-01-25 11:40:00,53.07,53.25,53.03,53.25,216957.0,48.4542,48.6186,48.4177,48.6186,216957.0
2022-01-25 11:45:00,53.24,53.32,53.18,53.28,428473.0,48.6095,48.6825,48.5547,48.646,428473.0
2022-01-25 11:50:00,53.28,53.43,53.19,53.43,267317.0,48.646,48.7829,48.5638,48.7829,267317.0
2022-01-25 11:55:00,53.42,53.44,53.15,53.16,355706.0,48.7738,48.7921,48.5273,48.5364,355706.0
2022-01-25 12:00:00,53.16,53.24,53.08,53.23,235835.0,48.5364,48.6095,48.4634,48.6003,235835.0
2022-01-25 12:05:00,53.24,53.32,53.14,53.18,255764.0,48.6095,48.6825,48.5182,48.5547,255764.0
2022-01-25 12:10:00,53.18,53.23,53.06,53.22,225451.0,48.5547,48.6003,48.4451,48.5912,225451.0
2022-01-25 12:15:00,53.22,53.28,53.0,53.16,245353.0,48.5912,48.646,48.3903,48.5364,245353.0
2022-01-25 12:20:00,53.16,53.42,53.14,53.37,251778.0,48.5364,48.7738,48.5182,48.7281,251778.0
2022-01-25 12:25:00,53.38,53.44,53.24,53.35,210820.0,48.7373,48.7921,48.6095,48.7099,210820.0
2022-01-25 12:30:00,53.35,53.35,53.1,53.17,185281.0,48.7099,48.7099,48.4816,48.5455,185281.0
2022-01-25 12:35:00,53.17,53.21,53.05,53.11,429671.0,48.5455,48.5821,48.436,48.4908,429671.0
2022-01-25 12:40:00,53.11,53.12,52.94,53.04,242362.0,48.4908,48.4999,48.3355,48.4269,242362.0
2022-01-25 12:45:00,53.03,53.06,52.96,52.98,164000.0,48.4177,48.4451,48.3538,48.3721,164000.0
2022-01-25 12:50:00,52.98,53.05,52.96,53.01,194753.0,48.3721,48.436,48.3538,48.3995,194753.0
2022-01-25 12:55:00,53.02,53.14,52.94,53.14,387518.0,48.4086,48.5182,48.3355,48.5182,387518.0
2022-01-25 13:00:00,53.14,53.14,52.95,53.0,337593.0,48.5182,48.5182,48.3447,48.3903,337593.0
2022-01-25 13:05:00,53.0,53.03,52.86,52.96,318691.0,48.3903,48.4177,48.2625,48.3538,318691.0
2022-01-25 13:10:00,52.97,53.19,52.93,53.16,222878.0,48.3629,48.5638,48.3264,48.5364,222878.0
2022-01-25 13:15:00,53.16,53.2,53.11,53.16,218992.0,48.5364,48.5729,48.4908,48.5364,218992.0
2022-01-25 13:20:00,53.16,53.23,53.08,53.22,171995.0,48.5364,48.6003,48.4634,48.5912,171995.0
2022-01-25 13:25:00,53.21,53.31,53.13,53.22,721540.0,48.5821,48.6734,48.509,48.5912,721540.0
2022-01-25 13:30:00,53.21,53.24,53.11,53.16,513240.0,48.5821,48.6095,48.4908,48.5364,513240.0
2022-01-25 13:35:00,53.16,53.26,53.13,53.25,382270.0,48.5364,48.6277,48.509,48.6186,382270.0
2022-01-25 13:40:00,53.25,53.41,53.18,53.41,308371.0,48.6186,48.7647,48.5547,48.7647,308371.0
2022-01-25 13:45:00,53.4,53.73,53.39,53.55,1468839.0,48.7555,49.0568,48.7464,48.8925,1468839.0
2022-01-25 13:50:00,53.54,53.66,53.48,53.65,601293.0,48.8834,48.9929,48.8286,48.9838,601293.0
2022-01-25 13:55:00,53.65,53.67,53.52,53.59,403781.0,48.9838,49.0021,48.8651,48.929,403781.0
2022-01-25 14:00:00,53.59,53.6,53.42,53.43,337654.0,48.929,48.9381,48.7738,48.7829,337654.0
2022-01-25 14:05:00,53.43,53.5,53.39,53.45,262030.0,48.7829,48.8468,48.7464,48.8012,262030.0
2022-01-25 14:10:00,53.45,53.52,53.44,53.52,534276.0,48.8012,48.8651,48.7921,48.8651,534276.0
2022-01-25 14:15:00,53.52,53.66,53.51,53.59,338759.0,48.8651,48.9929,48.856,48.929,338759.0
2022-01-25 14:20:00,53.6,53.61,53.52,53.55,358224.0,48.9381,48.9473,48.8651,48.8925,358224.0
2022-01-25 14:25:00,53.54,53.55,53.45,53.5,475357.0,48.8834,48.8925,48.8012,48.8468,475357.0
2022-01-25 14:30:00,53.5,53.5,53.28,53.32,366357.0,48.8468,48.8468,48.646,48.6825,366357.0
2022-01-25 14:35:00,53.31,53.41,53.27,53.41,438730.0,48.6734,48.7647,48.6368,48.7647,438730.0
2022-01-25 14:40:00,53.41,53.51,53.41,53.47,418599.0,48.7647,48.856,48.7647,48.8195,418599.0
2022-01-25 14:45:00,53.47,53.62,53.46,53.54,508630.0,48.8195,48.9564,48.8103,48.8834,508630.0
2022-01-25 14:50:00,53.53,53.56,53.47,53.53,333916.0,48.8742,48.9016,48.8195,48.8742,333916.0
2022-01-25 14:55:00,53.53,53.64,53.48,53.63,515896.0,48.8742,48.9747,48.8286,48.9655,515896.0
2022-01-25 15:00:00,53.64,53.67,53.56,53.61,295250.0,48.9747,49.0021,48.9016,48.9473,295250.0
2022-01-25 15:05:00,53.61,53.63,53.41,53.46,340448.0,48.9473,48.9655,48.7647,48.8103,340448.0
2022-01-25 15:10:00,53.47,53.5,53.39,53.48,372836.0,48.8195,48.8468,48.7464,48.8286,372836.0
2022-01-25 15:15:00,53.49,53.72,53.47,53.68,451897.0,48.8377,49.0477,48.8195,49.0112,451897.0
2022-01-25 15:20:00,53.68,53.68,53.43,53.43,437547.0,49.0112,49.0112,48.7829,48.7829,437547.0
2022-01-25 15:25:00,53.42,53.42,53.29,53.39,371558.0,48.7738,48.7738,48.6551,48.7464,371558.0
2022-01-25 15:30:00,53.39,53.49,53.33,53.45,473719.0,48.7464,48.8377,48.6916,48.8012,473719.0
2022-01-25 15:35:00,53.44,53.58,53.43,53.56,840612.0,48.7921,48.9199,48.7829,48.9016,840612.0
2022-01-25 15:40:00,53.57,53.66,53.51,53.54,530489.0,48.9108,48.9929,48.856,48.8834,530489.0
2022-01-25 15:45:00,53.54,53.61,53.43,53.49,668580.0,48.8834,48.9473,48.7829,48.8377,668580.0
2022-01-25 15:50:00,53.5,53.58,53.41,53.47,1000244.0,48.8468,48.9199,48.7647,48.8195,1000244.0
2022-01-25 15:55:00,53.47,53.65,53.39,53.6,1380410.0,48.8195,48.9838,48.7464,48.9381,1380410.0
2022-01-26 09:30:00,53.91,54.16,53.8,53.85,687444.0,49.2212,49.4494,49.1208,49.1664,687444.0
2022-01-26 09:35:00,53.87,53.98,53.72,53.95,458722.0,49.1847,49.2851,49.0477,49.2577,458722.0
2022-01-26 09:40:00,53.96,54.19,53.89,54.18,472802.0,49.2668,49.4768,49.2029,49.4677,472802.0
2022-01-26 09:45:00,54.18,54.68,54.17,54.56,925534.0,49.4677,49.9242,49.4586,49.8146,925534.0
2022-01-26 09:50:00,54.55,54.92,54.54,54.79,1367083.0,49.8055,50.1433,49.7964,50.0246,1367083.0
2022-01-26 09:55:00,54.79,54.8,54.61,54.66,577414.0,50.0246,50.0338,49.8603,49.906,577414.0
2022-01-26 10:00:00,54.66,54.74,54.53,54.62,526725.0,49.906,49.979,49.7873,49.8694,526725.0
2022-01-26 10:05:00,54.63,54.66,54.35,54.36,414839.0,49.8786,49.906,49.6229,49.632,414839.0
2022-01-26 10:10:00,54.36,54.36,54.06,54.16,814019.0,49.632,49.632,49.3581,49.4494,814019.0
2022-01-26 10:15:00,54.16,54.23,54.02,54.19,438582.0,49.4494,49.5134,49.3216,49.4768,438582.0
2022-01-26 10:20:00,54.19,54.24,53.99,54.06,867524.0,49.4768,49.5225,49.2942,49.3581,867524.0
2022-01-26 10:25:00,54.05,54.13,53.79,53.81,458740.0,49.349,49.422,49.1116,49.1299,458740.0
2022-01-26 10:30:00,53.82,53.84,53.61,53.79,304396.0,49.139,49.1573,48.9473,49.1116,304396.0
2022-01-26 10:35:00,53.77,53.95,53.72,53.78,264966.0,49.0934,49.2577,49.0477,49.1025,264966.0
2022-01-26 10:40:00,53.79,53.93,53.75,53.81,183915.0,49.1116,49.2394,49.0751,49.1299,183915.0
2022-01-26 10:45:00,53.8,53.92,53.67,53.8,289295.0,49.1208,49.2303,49.0021,49.1208,289295.0
2022-01-26 10:50:00,53.79,54.0,53.76,54.0,534610.0,49.1116,49.3034,49.0842,49.3034,534610.0
2022-01-26 10:55:00,54.0,54.0,53.87,53.88,298160.0,49.3034,49.3034,49.1847,49.1938,298160.0
2022-01-26 11:00:00,53.88,54.0,53.85,53.99,232264.0,49.1938,49.3034,49.1664,49.2942,232264.0
2022-01-26 11:05:00,53.98,54.15,53.93,54.09,731573.0,49.2851,49.4403,49.2394,49.3855,731573.0
2022-01-26 11:10:00,54.09,54.21,54.05,54.19,311388.0,49.3855,49.4951,49.349,49.4768,311388.0
2022-01-26 11:15:00,54.19,54.3,54.14,54.3,224837.0,49.4768,49.5773,49.4312,49.5773,224837.0
2022-01-26 11:20:00,54.29,54.34,54.24,54.25,184485.0,49.5681,49.6138,49.5225,49.5316,184485.0
2022-01-26 11:25:00,54.25,54.34,54.22,54.24,230499.0,49.5316,49.6138,49.5042,49.5225,230499.0
2022-01-26 11:30:00,54.24,54.29,54.08,54.18,303367.0,49.5225,49.5681,49.3764,49.4677,303367.0
2022-01-26 11:35:00,54.18,54.21,54.13,54.18,201515.0,49.4677,49.4951,49.422,49.4677,201515.0
2022-01-26 11:40:00,54.18,54.31,54.13,54.27,220229.0,49.4677,49.5864,49.422,49.5499,220229.0
2022-01-26 11:45:00,54.27,54.3,54.15,54.19,157608.0,49.5499,49.5773,49.4403,49.4768,157608.0
2022-01-26 11:50:00,54.19,54.26,54.1,54.21,218053.0,49.4768,49.5407,49.3947,49.4951,218053.0
2022-01-26 11:55:00,54.22,54.27,54.18,54.22,146098.0,49.5042,49.5499,49.4677,49.5042,146098.0
2022-01-26 12:00:00,54.22,54.33,54.18,54.19,210455.0,49.5042,49.6047,49.4677,49.4768,210455.0
2022-01-26 12:05:00,54.2,54.24,54.16,54.23,163282.0,49.486,49.5225,49.4494,49.5134,163282.0
2022-01-26 12:10:00,54.23,54.33,54.19,54.26,190387.0,49.5134,49.6047,49.4768,49.5407,190387.0
2022-01-26 12:15:00,54.26,54.26,54.15,54.16,193090.0,49.5407,49.5407,49.4403,49.4494,193090.0
2022-01-26 12:20:00,54.16,54.2,54.07,54.08,165270.0,49.4494,49.486,49.3673,49.3764,165270.0
2022-01-26 12:25:00,54.08,54.18,54.08,54.16,118203.0,49.3764,49.4677,49.3764,49.4494,118203.0
2022-01-26 12:30:00,54.16,54.17,54.11,54.14,89504.0,49.4494,49.4586,49.4038,49.4312,89504.0
2022-01-26 12:35:00,54.15,54.26,54.09,54.13,375317.0,49.4403,49.5407,49.3855,49.422,375317.0
2022-01-26 12:40:00,54.13,54.15,54.05,54.05,186810.0,49.422,49.4403,49.349,49.349,186810.0
2022-01-26 12:45:00,54.06,54.06,53.95,54.0,243992.0,49.3581,49.3581,49.2577,49.3034,243992.0
2022-01-26 12:50:00,53.98,54.08,53.95,54.05,136898.0,49.2851,49.3764,49.2577,49.349,136898.0
2022-01-26 12:55:00,54.05,54.17,54.05,54.16,165857.0,49.349,49.4586,49.349,49.4494,165857.0
2022-01-26 13:00:00,54.17,54.17,53.95,53.97,192067.0,49.4586,49.4586,49.2577,49.276,192067.0
2022-01-26 13:05:00,53.97,54.02,53.94,53.99,117906.0,49.276,49.3216,49.2486,49.2942,117906.0
2022-01-26 13:10:00,53.99,54.02,53.97,54.01,116114.0,49.2942,49.3216,49.276,49.3125,116114.0
2022-01-26 13:15:00,54.02,54.05,53.91,53.93,119795.0,49.3216,49.349,49.2212,49.2394,119795.0
2022-01-26 13:20:00,53.93,53.93,53.79,53.83,185095.0,49.2394,49.2394,49.1116,49.1481,185095.0
2022-01-26 13:25:00,53.84,53.91,53.83,53.9,122157.0,49.1573,49.2212,49.1481,49.2121,122157.0
2022-01-26 13:30:00,53.9,53.94,53.86,53.91,130823.0,49.2121,49.2486,49.1755,49.2212,130823.0
2022-01-26 13:35:00,53.91,54.0,53.89,53.97,164959.0,49.2212,49.3034,49.2029,49.276,164959.0
2022-01-26 13:40:00,53.98,54.05,53.95,53.98,159345.0,49.2851,49.349,49.2577,49.2851,159345.0
2022-01-26 13:45:00,53.99,54.05,53.95,54.02,187532.0,49.2942,49.349,49.2577,49.3216,187532.0
2022-01-26 13:50:00,54.02,54.03,53.97,54.03,193392.0,49.3216,49.3307,49.276,49.3307,193392.0
2022-01-26 13:55:00,54.02,54.2,54.02,54.16,203681.0,49.3216,49.486,49.3216,49.4494,203681.0
2022-01-26 14:00:00,54.16,54.67,54.13,54.28,681760.0,49.4494,49.9151,49.422,49.559,681760.0
2022-01-26 14:05:00,54.28,54.43,54.17,54.17,269844.0,49.559,49.696,49.4586,49.4586,269844.0
2022-01-26 14:10:00,54.17,54.23,53.82,53.87,286406.0,49.4586,49.5134,49.139,49.1847,286406.0
2022-01-26 14:15:00,53.89,54.06,53.85,54.05,247854.0,49.2029,49.3581,49.1664,49.349,247854.0
2022-01-26 14:20:00,54.05,54.35,54.04,54.34,434336.0,49.349,49.6229,49.3399,49.6138,434336.0
2022-01-26 14:25:00,54.35,54.56,54.34,54.47,411857.0,49.6229,49.8146,49.6138,49.7325,411857.0
2022-01-26 14:30:00,54.47,54.47,54.14,54.2,448541.0,49.7325,49.7325,49.4312,49.486,448541.0
2022-01-26 14:35:00,54.22,54.61,54.13,54.52,460252.0,49.5042,49.8603,49.422,49.7781,460252.0
2022-01-26 14:40:00,54.53,54.55,54.22,54.23,448746.0,49.7873,49.8055,49.5042,49.5134,448746.0
2022-01-26 14:45:00,54.23,54.23,53.91,53.98,521950.0,49.5134,49.5134,49.2212,49.2851,521950.0
2022-01-26 14:50:00,53.98,54.33,53.96,54.19,378794.0,49.2851,49.6047,49.2668,49.4768,378794.0
2022-01-26 14:55:00,54.19,54.29,54.1,54.27,419476.0,49.4768,49.5681,49.3947,49.5499,419476.0
2022-01-26 15:00:00,54.25,54.25,53.78,53.88,430656.0,49.5316,49.5316,49.1025,49.1938,430656.0
2022-01-26 15:05:00,53.88,53.9,53.62,53.63,448770.0,49.1938,49.2121,48.9564,48.9655,448770.0
2022-01-26 15:10:00,53.63,54.0,53.62,53.85,441467.0,48.9655,49.3034,48.9564,49.1664,441467.0
2022-01-26 15:15:00,53.86,53.96,53.66,53.7,438396.0,49.1755,49.2668,48.9929,49.0294,438396.0
2022-01-26 15:20:00,53.7,53.75,53.43,53.56,451963.0,49.0294,49.0751,48.7829,48.9016,451963.0
2022-01-26 15:25:00,53.55,53.84,53.44,53.83,400253.0,48.8925,49.1573,48.7921,49.1481,400253.0
2022-01-26 15:30:00,53.83,53.97,53.78,53.88,549424.0,49.1481,49.276,49.1025,49.1938,549424.0
2022-01-26 15:35:00,53.88,54.12,53.77,54.0,571255.0,49.1938,49.4129,49.0934,49.3034,571255.0
2022-01-26 15:40:00,54.0,54.13,53.89,54.02,618387.0,49.3034,49.422,49.2029,49.3216,618387.0
2022-01-26 15:45:00,54.02,54.22,53.89,53.98,838973.0,49.3216,49.5042,49.2029,49.2851,838973.0
2022-01-26 15:50:00,53.99,54.29,53.95,54.27,1088269.0,49.2942,49.5681,49.2577,49.5499,1088269.0
2022-01-26 15:55:00,54.27,54.34,54.11,54.12,1897868.0,49.5499,49.6138,49.4038,49.4129,1897868.0
2022-01-27 09:30:00,54.6,55.05,54.58,54.66,1049732.0,49.8512,50.262,49.8329,49.906,1049732.0
2022-01-27 09:35:00,54.65,54.81,54.48,54.77,610397.0,49.8968,50.0429,49.7416,50.0064,610397.0
2022-01-27 09:40:00,54.76,55.25,54.74,55.24,612731.0,49.9973,50.4446,49.979,50.4355,612731.0
2022-01-27 09:45:00,55.23,55.51,54.96,55.33,1015572.0,50.4264,50.682,50.1799,50.5177,1015572.0
2022-01-27 09:50:00,55.33,55.38,55.07,55.18,638171.0,50.5177,50.5633,50.2803,50.3807,638171.0
2022-01-27 09:55:00,55.19,55.23,54.91,55.16,668618.0,50.3899,50.4264,50.1342,50.3625,668618.0
2022-01-27 10:00:00,55.16,55.17,54.83,55.01,475781.0,50.3625,50.3716,50.0612,50.2255,475781.0
2022-01-27 10:05:00,55.01,55.13,54.91,55.02,402137.0,50.2255,50.3351,50.1342,50.2346,402137.0
2022-01-27 10:10:00,55.02,55.12,54.95,55.04,405855.0,50.2346,50.3259,50.1707,50.2529,405855.0
2022-01-27 10:15:00,55.05,55.12,54.93,54.99,407854.0,50.262,50.3259,50.1525,50.2073,407854.0
2022-01-27 10:20:00,54.99,55.07,54.88,54.93,384069.0,50.2073,50.2803,50.1068,50.1525,384069.0
2022-01-27 10:25:00,54.94,54.98,54.64,54.68,411128.0,50.1616,50.1981,49.8877,49.9242,411128.0
2022-01-27 10:30:00,54.69,54.8,54.59,54.74,334465.0,49.9333,50.0338,49.842,49.979,334465.0
2022-01-27 10:35:00,54.74,54.79,54.55,54.61,371216.0,49.979,50.0246,49.8055,49.8603,371216.0
2022-01-27 10:40:00,54.63,54.91,54.57,54.91,297773.0,49.8786,50.1342,49.8238,50.1342,297773.0
2022-01-27 10:45:00,54.91,54.95,54.82,54.84,258272.0,50.1342,50.1707,50.052,50.0703,258272.0
2022-01-27 10:50:00,54.81,54.95,54.81,54.9,256298.0,50.0429,50.1707,50.0429,50.1251,256298.0
2022-01-27 10:55:00,54.91,54.98,54.88,54.96,384526.0,50.1342,50.1981,50.1068,50.1799,384526.0
2022-01-27 11:00:00,54.96,55.14,54.94,55.06,421388.0,50.1799,50.3442,50.1616,50.2712,421388.0
2022-01-27 11:05:00,55.07,55.13,54.9,54.95,285774.0,50.2803,50.3351,50.1251,50.1707,285774.0
2022-01-27 11:10:00,54.95,55.07,54.94,54.98,204387.0,50.1707,50.2803,50.1616,50.1981,204387.0
2022-01-27 11:15:00,54.98,54.99,54.75,54.86,379172.0,50.1981,50.2073,49.9881,50.0886,379172.0
2022-01-27 11:20:00,54.85,54.86,54.65,54.73,210406.0,50.0794,50.0886,49.8968,49.9699,210406.0
2022-01-27 11:25:00,54.73,54.78,54.61,54.77,258356.0,49.9699,50.0155,49.8603,50.0064,258356.0
2022-01-27 11:30:00,54.77,54.81,54.66,54.77,230860.0,50.0064,50.0429,49.906,50.0064,230860.0
2022-01-27 11:35:00,54.77,54.88,54.69,54.72,187085.0,50.0064,50.1068,49.9333,49.9607,187085.0
2022-01-27 11:40:00,54.72,54.82,54.63,54.69,213676.0,49.9607,50.052,49.8786,49.9333,213676.0
2022-01-27 11:45:00,54.68,54.8,54.67,54.73,179321.0,49.9242,50.0338,49.9151,49.9699,179321.0
2022-01-27 11:50:00,54.74,54.75,54.61,54.74,210104.0,49.979,49.9881,49.8603,49.979,210104.0
2022-01-27 11:55:00,54.75,54.76,54.69,54.71,149320.0,49.9881,49.9973,49.9333,49.9516,149320.0
2022-01-27 12:00:00,54.71,54.73,54.56,54.64,245453.0,49.9516,49.9699,49.8146,49.8877,245453.0
2022-01-27 12:05:00,54.64,54.64,54.58,54.61,194053.0,49.8877,49.8877,49.8329,49.8603,194053.0
2022-01-27 12:10:00,54.61,54.62,54.42,54.5,273783.0,49.8603,49.8694,49.6868,49.7599,273783.0
2022-01-27 12:15:00,54.5,54.51,54.34,54.39,171560.0,49.7599,49.769,49.6138,49.6594,171560.0
2022-01-27 12:20:00,54.4,54.4,54.22,54.26,199729.0,49.6686,49.6686,49.5042,49.5407,199729.0
2022-01-27 12:25:00,54.26,54.3,54.11,54.18,353261.0,49.5407,49.5773,49.4038,49.4677,353261.0
2022-01-27 12:30:00,54.18,54.21,54.05,54.15,203865.0,49.4677,49.4951,49.349,49.4403,203865.0
2022-01-27 12:35:00,54.15,54.18,54.05,54.12,220850.0,49.4403,49.4677,49.349,49.4129,220850.0
2022-01-27 12:40:00,54.12,54.16,54.06,54.06,187060.0,49.4129,49.4494,49.3581,49.3581,187060.0
2022-01-27 12:45:00,54.06,54.07,53.91,53.97,252354.0,49.3581,49.3673,49.2212,49.276,252354.0
2022-01-27 12:50:00,53.98,54.05,53.92,54.01,268415.0,49.2851,49.349,49.2303,49.3125,268415.0
2022-01-27 12:55:00,54.01,54.14,53.92,53.96,296704.0,49.3125,49.4312,49.2303,49.2668,296704.0
2022-01-27 13:00:00,53.96,54.04,53.79,53.8,231237.0,49.2668,49.3399,49.1116,49.1208,231237.0
2022-01-27 13:05:00,53.8,53.83,53.66,53.73,221449.0,49.1208,49.1481,48.9929,49.0568,221449.0
2022-01-27 13:10:00,53.74,53.74,53.54,53.57,264764.0,49.066,49.066,48.8834,48.9108,264764.0
2022-01-27 13:15:00,53.56,53.65,53.52,53.55,253555.0,48.9016,48.9838,48.8651,48.8925,253555.0
2022-01-27 13:20:00,53.55,53.56,53.39,53.39,205525.0,48.8925,48.9016,48.7464,48.7464,205525.0
2022-01-27 13:25:00,53.39,53.48,53.25,53.26,338626.0,48.7464,48.8286,48.6186,48.6277,338626.0
2022-01-27 13:30:00,53.27,53.38,53.23,53.37,480022.0,48.6368,48.7373,48.6003,48.7281,480022.0
2022-01-27 13:35:00,53.37,53.46,53.24,53.25,359823.0,48.7281,48.8103,48.6095,48.6186,359823.0
2022-01-27 13:40:00,53.25,53.48,53.24,53.48,305816.0,48.6186,48.8286,48.6095,48.8286,305816.0
2022-01-27 13:45:00,53.49,53.52,53.35,53.48,306507.0,48.8377,48.8651,48.7099,48.8286,306507.0
2022-01-27 13:50:00,53.48,53.55,53.39,53.48,245052.0,48.8286,48.8925,48.7464,48.8286,245052.0
2022-01-27 13:55:00,53.48,53.59,53.46,53.55,402913.0,48.8286,48.929,48.8103,48.8925,402913.0
2022-01-27 14:00:00,53.54,53.79,53.53,53.76,314231.0,48.8834,49.1116,48.8742,49.0842,314231.0
2022-01-27 14:05:00,53.77,53.97,53.76,53.77,359759.0,49.0934,49.276,49.0842,49.0934,359759.0
2022-01-27 14:10:00,53.77,53.85,53.71,53.84,268073.0,49.0934,49.1664,49.0386,49.1573,268073.0
2022-01-27 14:15:00,53.85,53.87,53.63,53.71,262248.0,49.1664,49.1847,48.9655,49.0386,262248.0
2022-01-27 14:20:00,53.71,53.73,53.59,53.64,200245.0,49.0386,49.0568,48.929,48.9747,200245.0
2022-01-27 14:25:00,53.64,53.71,53.59,53.62,290782.0,48.9747,49.0386,48.929,48.9564,290782.0
2022-01-27 14:30:00,53.62,53.71,53.53,53.66,348108.0,48.9564,49.0386,48.8742,48.9929,348108.0
2022-01-27 14:35:00,53.66,53.84,53.63,53.7,401817.0,48.9929,49.1573,48.9655,49.0294,401817.0
2022-01-27 14:40:00,53.69,53.88,53.66,53.84,346152.0,49.0203,49.1938,48.9929,49.1573,346152.0
2022-01-27 14:45:00,53.84,53.96,53.83,53.88,248601.0,49.1573,49.2668,49.1481,49.1938,248601.0
2022-01-27 14:50:00,53.87,53.9,53.74,53.77,210227.0,49.1847,49.2121,49.066,49.0934,210227.0
2022-01-27 14:55:00,53.76,53.79,53.65,53.68,407182.0,49.0842,49.1116,48.9838,49.0112,407182.0
2022-01-27 15:00:00,53.69,53.93,53.68,53.89,315051.0,49.0203,49.2394,49.0112,49.2029,315051.0
2022-01-27 15:05:00,53.89,53.92,53.74,53.75,339355.0,49.2029,49.2303,49.066,49.0751,339355.0
2022-01-27 15:10:00,53.75,53.78,53.59,53.62,311638.0,49.0751,49.1025,48.929,48.9564,311638.0
2022-01-27 15:15:00,53.61,53.69,53.5,53.64,416564.0,48.9473,49.0203,48.8468,48.9747,416564.0
2022-01-27 15:20:00,53.64,53.73,53.57,53.69,463170.0,48.9747,49.0568,48.9108,49.0203,463170.0
2022-01-27 15:25:00,53.69,54.01,53.68,53.91,305838.0,49.0203,49.3125,49.0112,49.2212,305838.0
2022-01-27 15:30:00,53.91,53.96,53.81,53.84,449833.0,49.2212,49.2668,49.1299,49.1573,449833.0
2022-01-27 15:35:00,53.84,53.92,53.8,53.84,338704.0,49.1573,49.2303,49.1208,49.1573,338704.0
2022-01-27 15:40:00,53.84,54.03,53.8,54.03,404523.0,49.1573,49.3307,49.1208,49.3307,404523.0
2022-01-27 15:45:00,54.04,54.14,53.75,53.86,513709.0,49.3399,49.4312,49.0751,49.1755,513709.0
2022-01-27 15:50:00,53.86,53.97,53.76,53.87,619218.0,49.1755,49.276,49.0842,49.1847,619218.0
2022-01-27 15:55:00,53.87,53.96,53.75,53.76,908403.0,49.1847,49.2668,49.0751,49.0842,908403.0
2022-01-28 09:30:00,53.61,53.7,52.98,53.02,803408.0,48.9473,49.0294,48.3721,48.4086,803408.0
2022-01-28 09:35:00,53.02,53.1,52.88,52.97,1195582.0,48.4086,48.4816,48.2808,48.3629,1195582.0
2022-01-28 09:40:00,52.98,53.1,52.85,53.08,986993.0,48.3721,48.4816,48.2534,48.4634,986993.0
2022-01-28 09:45:00,53.08,53.16,52.87,53.0,556277.0,48.4634,48.5364,48.2716,48.3903,556277.0
2022-01-28 09:50:00,53.01,53.32,52.98,52.98,1016470.0,48.3995,48.6825,48.3721,48.3721,1016470.0
2022-01-28 09:55:00,52.99,53.04,52.77,52.87,405119.0,48.3812,48.4269,48.1803,48.2716,405119.0
2022-01-28 10:00:00,52.87,53.02,52.78,52.95,327531.0,48.2716,48.4086,48.1895,48.3447,327531.0
2022-01-28 10:05:00,52.95,53.2,52.91,53.07,384124.0,48.3447,48.5729,48.3082,48.4542,384124.0
2022-01-28 10:10:00,53.06,53.37,53.04,53.25,1176613.0,48.4451,48.7281,48.4269,48.6186,1176613.0
2022-01-28 10:15:00,53.25,53.47,53.22,53.42,382004.0,48.6186,48.8195,48.5912,48.7738,382004.0
2022-01-28 10:20:00,53.42,53.46,53.2,53.3,241033.0,48.7738,48.8103,48.5729,48.6642,241033.0
2022-01-28 10:25:00,53.29,53.31,53.11,53.25,471515.0,48.6551,48.6734,48.4908,48.6186,471515.0
2022-01-28 10:30:00,53.25,53.31,53.12,53.18,169020.0,48.6186,48.6734,48.4999,48.5547,169020.0
2022-01-28 10:35:00,53.18,53.23,53.08,53.11,206070.0,48.5547,48.6003,48.4634,48.4908,206070.0
2022-01-28 10:40:00,53.12,53.12,52.86,52.89,284320.0,48.4999,48.4999,48.2625,48.2899,284320.0
2022-01-28 10:45:00,52.9,53.25,52.87,53.24,214749.0,48.299,48.6186,48.2716,48.6095,214749.0
2022-01-28 10:50:00,53.25,53.43,53.22,53.41,199743.0,48.6186,48.7829,48.5912,48.7647,199743.0
2022-01-28 10:55:00,53.41,53.5,53.24,53.48,253728.0,48.7647,48.8468,48.6095,48.8286,253728.0
2022-01-28 11:00:00,53.49,53.52,53.28,53.4,153427.0,48.8377,48.8651,48.646,48.7555,153427.0
2022-01-28 11:05:00,53.41,53.49,53.31,53.34,339137.0,48.7647,48.8377,48.6734,48.7008,339137.0
2022-01-28 11:10:00,53.33,53.44,53.26,53.3,544464.0,48.6916,48.7921,48.6277,48.6642,544464.0
2022-01-28 11:15:00,53.31,53.53,53.31,53.52,147514.0,48.6734,48.8742,48.6734,48.8651,147514.0
2022-01-28 11:20:00,53.52,53.6,53.45,53.49,515836.0,48.8651,48.9381,48.8012,48.8377,515836.0
2022-01-28 11:25:00,53.49,53.57,53.4,53.43,289497.0,48.8377,48.9108,48.7555,48.7829,289497.0
2022-01-28 11:30:00,53.43,53.48,53.33,53.45,234906.0,48.7829,48.8286,48.6916,48.8012,234906.0
2022-01-28 11:35:00,53.46,53.64,53.45,53.57,237212.0,48.8103,48.9747,48.8012,48.9108,237212.0
2022-01-28 11:40:00,53.56,53.64,53.49,53.61,420902.0,48.9016,48.9747,48.8377,48.9473,420902.0
2022-01-28 11:45:00,53.61,53.63,53.44,53.46,232503.0,48.9473,48.9655,48.7921,48.8103,232503.0
2022-01-28 11:50:00,53.45,53.64,53.43,53.64,317808.0,48.8012,48.9747,48.7829,48.9747,317808.0
2022-01-28 11:55:00,53.64,53.82,53.54,53.82,767718.0,48.9747,49.139,48.8834,49.139,767718.0
2022-01-28 12:00:00,53.81,53.9,53.68,53.75,192995.0,49.1299,49.2121,49.0112,49.0751,192995.0
2022-01-28 12:05:00,53.75,53.79,53.68,53.78,96968.0,49.0751,49.1116,49.0112,49.1025,96968.0
2022-01-28 12:10:00,53.79,53.84,53.58,53.66,438427.0,49.1116,49.1573,48.9199,48.9929,438427.0
2022-01-28 12:15:00,53.67,53.71,53.57,53.71,98990.0,49.0021,49.0386,48.9108,49.0386,98990.0
2022-01-28 12:20:00,53.7,53.7,53.47,53.53,270279.0,49.0294,49.0294,48.8195,48.8742,270279.0
2022-01-28 12:25:00,53.54,53.55,53.43,53.45,147331.0,48.8834,48.8925,48.7829,48.8012,147331.0
2022-01-28 12:30:00,53.46,53.54,53.43,53.54,112871.0,48.8103,48.8834,48.7829,48.8834,112871.0
2022-01-28 12:35:00,53.54,53.54,53.42,53.43,230681.0,48.8834,48.8834,48.7738,48.7829,230681.0
2022-01-28 12:40:00,53.43,53.54,53.43,53.49,209502.0,48.7829,48.8834,48.7829,48.8377,209502.0
2022-01-28 12:45:00,53.5,53.5,53.31,53.32,450073.0,48.8468,48.8468,48.6734,48.6825,450073.0
2022-01-28 12:50:00,53.33,53.33,53.19,53.26,232123.0,48.6916,48.6916,48.5638,48.6277,232123.0
2022-01-28 12:55:00,53.26,53.38,53.24,53.27,340857.0,48.6277,48.7373,48.6095,48.6368,340857.0
2022-01-28 13:00:00,53.27,53.36,53.19,53.29,552289.0,48.6368,48.719,48.5638,48.6551,552289.0
2022-01-28 13:05:00,53.28,53.42,53.27,53.36,269750.0,48.646,48.7738,48.6368,48.719,269750.0
2022-01-28 13:10:00,53.36,53.42,53.27,53.38,628247.0,48.719,48.7738,48.6368,48.7373,628247.0
2022-01-28 13:15:00,53.39,53.41,53.29,53.34,222490.0,48.7464,48.7647,48.6551,48.7008,222490.0
2022-01-28 13:20:00,53.35,53.37,53.26,53.31,180962.0,48.7099,48.7281,48.6277,48.6734,180962.0
2022-01-28 13:25:00,53.31,53.34,53.24,53.32,196238.0,48.6734,48.7008,48.6095,48.6825,196238.0
2022-01-28 13:30:00,53.33,53.41,53.33,53.38,285958.0,48.6916,48.7647,48.6916,48.7373,285958.0
2022-01-28 13:35:00,53.37,53.45,53.34,53.39,346546.0,48.7281,48.8012,48.7008,48.7464,346546.0
2022-01-28 13:40:00,53.41,53.41,53.3,53.37,132645.0,48.7647,48.7647,48.6642,48.7281,132645.0
2022-01-28 13:45:00,53.37,53.41,53.33,53.37,206826.0,48.7281,48.7647,48.6916,48.7281,206826.0
2022-01-28 13:50:00,53.37,53.56,53.37,53.52,262140.0,48.7281,48.9016,48.7281,48.8651,262140.0
2022-01-28 13:55:00,53.51,53.6,53.42,53.42,201166.0,48.856,48.9381,48.7738,48.7738,201166.0
2022-01-28 14:00:00,53.43,53.55,53.42,53.46,314748.0,48.7829,48.8925,48.7738,48.8103,314748.0
2022-01-28 14:05:00,53.43,53.52,53.4,53.51,295069.0,48.7829,48.8651,48.7555,48.856,295069.0
2022-01-28 14:10:00,53.52,53.52,53.36,53.43,304202.0,48.8651,48.8651,48.719,48.7829,304202.0
2022-01-28 14:15:00,53.44,53.45,53.3,53.34,239111.0,48.7921,48.8012,48.6642,48.7008,239111.0
2022-01-28 14:20:00,53.35,53.37,53.24,53.27,250307.0,48.7099,48.7281,48.6095,48.6368,250307.0
2022-01-28 14:25:00,53.27,53.34,53.14,53.15,285220.0,48.6368,48.7008,48.5182,48.5273,285220.0
2022-01-28 14:30:00,53.15,53.25,53.1,53.17,220790.0,48.5273,48.6186,48.4816,48.5455,220790.0
2022-01-28 14:35:00,53.18,53.31,53.17,53.31,249836.0,48.5547,48.6734,48.5455,48.6734,249836.0
2022-01-28 14:40:00,53.32,53.5,53.32,53.46,326306.0,48.6825,48.8468,48.6825,48.8103,326306.0
2022-01-28 14:45:00,53.46,53.55,53.45,53.54,253505.0,48.8103,48.8925,48.8012,48.8834,253505.0
2022-01-28 14:50:00,53.54,53.61,53.48,53.52,277781.0,48.8834,48.9473,48.8286,48.8651,277781.0
2022-01-28 14:55:00,53.52,53.69,53.48,53.65,836837.0,48.8651,49.0203,48.8286,48.9838,836837.0
2022-01-28 15:00:00,53.66,53.69,53.51,53.61,303111.0,48.9929,49.0203,48.856,48.9473,303111.0
2022-01-28 15:05:00,53.61,53.67,53.58,53.62,197768.0,48.9473,49.0021,48.9199,48.9564,197768.0
2022-01-28 15:10:00,53.62,53.64,53.49,53.55,243669.0,48.9564,48.9747,48.8377,48.8925,243669.0
2022-01-28 15:15:00,53.56,53.76,53.56,53.76,313654.0,48.9016,49.0842,48.9016,49.0842,313654.0
2022-01-28 15:20:00,53.76,53.9,53.71,53.88,260232.0,49.0842,49.2121,49.0386,49.1938,260232.0
2022-01-28 15:25:00,53.88,53.9,53.77,53.83,379083.0,49.1938,49.2121,49.0934,49.1481,379083.0
2022-01-28 15:30:00,53.83,53.97,53.67,53.93,538184.0,49.1481,49.276,49.0021,49.2394,538184.0
2022-01-28 15:35:00,53.93,53.97,53.86,53.9,627125.0,49.2394,49.276,49.1755,49.2121,627125.0
2022-01-28 15:40:00,53.9,54.02,53.85,53.97,519034.0,49.2121,49.3216,49.1664,49.276,519034.0
2022-01-28 15:45:00,53.97,54.12,53.89,54.12,1097679.0,49.276,49.4129,49.2029,49.4129,1097679.0
2022-01-28 15:50:00,54.12,54.22,53.97,54.05,937644.0,49.4129,49.5042,49.276,49.349,937644.0
2022-01-28 15:55:00,54.05,54.22,54.0,54.19,1425068.0,49.349,49.5042,49.3034,49.4768,1425068.0
2022-01-31 09:30:00,53.82,53.82,53.31,53.42,782307.0,49.139,49.139,48.6734,48.7738,782307.0
2022-01-31 09:35:00,53.43,53.48,53.18,53.21,565828.0,48.7829,48.8286,48.5547,48.5821,565828.0
2022-01-31 09:40:00,53.2,53.27,53.15,53.23,607196.0,48.5729,48.6368,48.5273,48.6003,607196.0
2022-01-31 09:45:00,53.24,53.27,53.13,53.23,566338.0,48.6095,48.6368,48.509,48.6003,566338.0
2022-01-31 09:50:00,53.23,53.5,53.22,53.33,623020.0,48.6003,48.8468,48.5912,48.6916,623020.0
2022-01-31 09:55:00,53.33,53.33,53.03,53.22,481729.0,48.6916,48.6916,48.4177,48.5912,481729.0
2022-01-31 10:00:00,53.23,53.45,53.23,53.42,771158.0,48.6003,48.8012,48.6003,48.7738,771158.0
2022-01-31 10:05:00,53.42,53.43,53.27,53.34,358313.0,48.7738,48.7829,48.6368,48.7008,358313.0
2022-01-31 10:10:00,53.35,53.4,53.29,53.37,628974.0,48.7099,48.7555,48.6551,48.7281,628974.0
2022-01-31 10:15:00,53.37,53.4,53.33,53.38,422749.0,48.7281,48.7555,48.6916,48.7373,422749.0
2022-01-31 10:20:00,53.37,53.4,53.35,53.37,465178.0,48.7281,48.7555,48.7099,48.7281,465178.0
2022-01-31 10:25:00,53.38,53.41,53.34,53.36,416757.0,48.7373,48.7647,48.7008,48.719,416757.0
2022-01-31 10:30:00,53.37,53.63,53.35,53.63,406630.0,48.7281,48.9655,48.7099,48.9655,406630.0
2022-01-31 10:35:00,53.64,53.69,53.48,53.48,352457.0,48.9747,49.0203,48.8286,48.8286,352457.0
2022-01-31 10:40:00,53.48,53.49,53.26,53.28,279080.0,48.8286,48.8377,48.6277,48.646,279080.0
2022-01-31 10:45:00,53.29,53.35,53.21,53.35,266779.0,48.6551,48.7099,48.5821,48.7099,266779.0
2022-01-31 10:50:00,53.35,53.47,53.31,53.41,385751.0,48.7099,48.8195,48.6734,48.7647,385751.0
2022-01-31 10:55:00,53.4,53.48,53.38,53.46,233669.0,48.7555,48.8286,48.7373,48.8103,233669.0
2022-01-31 11:00:00,53.46,53.5,53.36,53.37,278799.0,48.8103,48.8468,48.719,48.7281,278799.0
2022-01-31 11:05:00,53.37,53.46,53.35,53.4,273406.0,48.7281,48.8103,48.7099,48.7555,273406.0
2022-01-31 11:10:00,53.4,53.49,53.37,53.44,182145.0,48.7555,48.8377,48.7281,48.7921,182145.0
2022-01-31 11:15:00,53.45,53.48,53.32,53.36,260056.0,48.8012,48.8286,48.6825,48.719,260056.0
2022-01-31 11:20:00,53.36,53.4,53.35,53.39,353567.0,48.719,48.7555,48.7099,48.7464,353567.0
2022-01-31 11:25:00,53.39,53.41,53.28,53.3,465938.0,48.7464,48.7647,48.646,48.6642,465938.0
2022-01-31 11:30:00,53.29,53.38,53.17,53.34,271179.0,48.6551,48.7373,48.5455,48.7008,271179.0
2022-01-31 11:35:00,53.34,53.34,53.19,53.3,245013.0,48.7008,48.7008,48.5638,48.6642,245013.0
2022-01-31 11:40:00,53.3,53.36,53.28,53.32,284871.0,48.6642,48.719,48.646,48.6825,284871.0
2022-01-31 11:45:00,53.32,53.4,53.29,53.4,272649.0,48.6825,48.7555,48.6551,48.7555,272649.0
2022-01-31 11:50:00,53.39,53.51,53.37,53.48,330271.0,48.7464,48.856,48.7281,48.8286,330271.0
2022-01-31 11:55:00,53.48,53.59,53.48,53.51,259595.0,48.8286,48.929,48.8286,48.856,259595.0
2022-01-31 12:00:00,53.5,53.59,53.46,53.49,231683.0,48.8468,48.929,48.8103,48.8377,231683.0
2022-01-31 12:05:00,53.49,53.5,53.46,53.47,107975.0,48.8377,48.8468,48.8103,48.8195,107975.0
2022-01-31 12:10:00,53.47,53.5,53.45,53.47,176840.0,48.8195,48.8468,48.8012,48.8195,176840.0
2022-01-31 12:15:00,53.47,53.56,53.46,53.54,291260.0,48.8195,48.9016,48.8103,48.8834,291260.0
2022-01-31 12:20:00,53.54,53.61,53.5,53.59,232468.0,48.8834,48.9473,48.8468,48.929,232468.0
2022-01-31 12:25:00,53.6,53.73,53.54,53.63,591371.0,48.9381,49.0568,48.8834,48.9655,591371.0
2022-01-31 12:30:00,53.64,53.66,53.59,53.59,343311.0,48.9747,48.9929,48.929,48.929,343311.0
2022-01-31 12:35:00,53.6,53.65,53.58,53.6,256203.0,48.9381,48.9838,48.9199,48.9381,256203.0
2022-01-31 12:40:00,53.61,53.71,53.6,53.69,300268.0,48.9473,49.0386,48.9381,49.0203,300268.0
2022-01-31 12:45:00,53.7,53.77,53.69,53.73,296124.0,49.0294,49.0934,49.0203,49.0568,296124.0
2022-01-31 12:50:00,53.73,53.77,53.67,53.76,291623.0,49.0568,49.0934,49.0021,49.0842,291623.0
2022-01-31 12:55:00,53.77,53.88,53.77,53.86,187460.0,49.0934,49.1938,49.0934,49.1755,187460.0
2022-01-31 13:00:00,53.86,53.86,53.8,53.85,149110.0,49.1755,49.1755,49.1208,49.1664,149110.0
2022-01-31 13:05:00,53.85,53.85,53.77,53.79,193857.0,49.1664,49.1664,49.0934,49.1116,193857.0
2022-01-31 13:10:00,53.79,53.8,53.72,53.75,198781.0,49.1116,49.1208,49.0477,49.0751,198781.0
2022-01-31 13:15:00,53.75,53.87,53.71,53.86,286797.0,49.0751,49.1847,49.0386,49.1755,286797.0
2022-01-31 13:20:00,53.86,53.99,53.8,53.96,344975.0,49.1755,49.2942,49.1208,49.2668,344975.0
2022-01-31 13:25:00,53.96,53.99,53.9,53.91,193115.0,49.2668,49.2942,49.2121,49.2212,193115.0
2022-01-31 13:30:00,53.91,53.92,53.8,53.89,167090.0,49.2212,49.2303,49.1208,49.2029,167090.0
2022-01-31 13:35:00,53.9,53.93,53.88,53.89,188351.0,49.2121,49.2394,49.1938,49.2029,188351.0
2022-01-31 13:40:00,53.88,53.92,53.8,53.8,213387.0,49.1938,49.2303,49.1208,49.1208,213387.0
2022-01-31 13:45:00,53.8,53.93,53.79,53.93,212633.0,49.1208,49.2394,49.1116,49.2394,212633.0
2022-01-31 13:50:00,53.93,53.95,53.91,53.94,145382.0,49.2394,49.2577,49.2212,49.2486,145382.0
2022-01-31 13:55:00,53.95,54.0,53.9,53.91,180165.0,49.2577,49.3034,49.2121,49.2212,180165.0
2022-01-31 14:00:00,53.91,53.92,53.87,53.91,213416.0,49.2212,49.2303,49.1847,49.2212,213416.0
2022-01-31 14:05:00,53.9,53.92,53.88,53.91,192400.0,49.2121,49.2303,49.1938,49.2212,192400.0
2022-01-31 14:10:00,53.91,53.93,53.88,53.9,300948.0,49.2212,49.2394,49.1938,49.2121,300948.0
2022-01-31 14:15:00,53.9,54.0,53.9,53.92,208543.0,49.2121,49.3034,49.2121,49.2303,208543.0
2022-01-31 14:20:00,53.92,54.04,53.92,54.03,182736.0,49.2303,49.3399,49.2303,49.3307,182736.0
2022-01-31 14:25:00,54.02,54.04,53.99,54.04,194322.0,49.3216,49.3399,49.2942,49.3399,194322.0
2022-01-31 14:30:00,54.04,54.04,53.99,54.04,206546.0,49.3399,49.3399,49.2942,49.3399,206546.0
2022-01-31 14:35:00,54.04,54.06,54.0,54.01,191943.0,49.3399,49.3581,49.3034,49.3125,191943.0
2022-01-31 14:40:00,54.01,54.02,53.97,53.97,360105.0,49.3125,49.3216,49.276,49.276,360105.0
2022-01-31 14:45:00,53.97,53.99,53.93,53.95,189612.0,49.276,49.2942,49.2394,49.2577,189612.0
2022-01-31 14:50:00,53.94,53.95,53.86,53.88,217467.0,49.2486,49.2577,49.1755,49.1938,217467.0
2022-01-31 14:55:00,53.88,53.95,53.85,53.95,191610.0,49.1938,49.2577,49.1664,49.2577,191610.0
2022-01-31 15:00:00,53.94,53.97,53.9,53.9,251522.0,49.2486,49.276,49.2121,49.2121,251522.0
2022-01-31 15:05:00,53.91,53.93,53.8,53.8,355258.0,49.2212,49.2394,49.1208,49.1208,355258.0
2022-01-31 15:10:00,53.8,53.83,53.68,53.69,258388.0,49.1208,49.1481,49.0112,49.0203,258388.0
2022-01-31 15:15:00,53.69,53.7,53.56,53.6,505803.0,49.0203,49.0294,48.9016,48.9381,505803.0
2022-01-31 15:20:00,53.59,53.74,53.57,53.73,690256.0,48.929,49.066,48.9108,49.0568,690256.0
2022-01-31 15:25:00,53.73,53.85,53.72,53.75,494123.0,49.0568,49.1664,49.0477,49.0751,494123.0
2022-01-31 15:30:00,53.76,53.83,53.69,53.81,395467.0,49.0842,49.1481,49.0203,49.1299,395467.0
2022-01-31 15:35:00,53.8,53.85,53.7,53.73,447883.0,49.1208,49.1664,49.0294,49.0568,447883.0
2022-01-31 15:40:00,53.73,53.83,53.71,53.79,549197.0,49.0568,49.1481,49.0386,49.1116,549197.0
2022-01-31 15:45:00,53.79,53.79,53.71,53.78,376725.0,49.1116,49.1116,49.0386,49.1025,376725.0
2022-01-31 15:50:00,53.78,53.92,53.78,53.86,685374.0,49.1025,49.2303,49.1025,49.1755,685374.0
2022-01-31 15:55:00,53.86,53.88,53.75,53.81,1668621.0,49.1755,49.1938,49.0751,49.1299,1668621.0
2022-02-01 09:30:00,54.72,54.73,53.99,54.25,924319.0,49.9607,49.9699,49.2942,49.5316,924319.0
2022-02-01 09:35:00,54.23,54.34,54.08,54.14,687269.0,49.5134,49.6138,49.3764,49.4312,687269.0
2022-02-01 09:40:00,54.16,54.34,54.0,54.1,550946.0,49.4494,49.6138,49.3034,49.3947,550946.0
2022-02-01 09:45:00,54.1,54.5,54.05,54.47,588002.0,49.3947,49.7599,49.349,49.7325,588002.0
2022-02-01 09:50:00,54.47,54.84,54.46,54.83,543097.0,49.7325,50.0703,49.7233,50.0612,543097.0
2022-02-01 09:55:00,54.83,54.98,54.66,54.73,490954.0,50.0612,50.1981,49.906,49.9699,490954.0
2022-02-01 10:00:00,54.74,54.79,54.55,54.59,359204.0,49.979,50.0246,49.8055,49.842,359204.0
2022-02-01 10:05:00,54.59,54.72,54.46,54.62,397664.0,49.842,49.9607,49.7233,49.8694,397664.0
2022-02-01 10:10:00,54.62,54.97,54.61,54.93,331983.0,49.8694,50.189,49.8603,50.1525,331983.0
2022-02-01 10:15:00,54.93,55.17,54.89,55.13,483820.0,50.1525,50.3716,50.1159,50.3351,483820.0
2022-02-01 10:20:00,55.12,55.19,54.99,55.14,688960.0,50.3259,50.3899,50.2073,50.3442,688960.0
2022-02-01 10:25:00,55.14,55.2,55.01,55.01,373027.0,50.3442,50.399,50.2255,50.2255,373027.0
2022-02-01 10:30:00,55.01,55.35,54.98,55.22,615787.0,50.2255,50.5359,50.1981,50.4172,615787.0
2022-02-01 10:35:00,55.22,55.34,55.21,55.29,468873.0,50.4172,50.5268,50.4081,50.4812,468873.0
2022-02-01 10:40:00,55.29,55.48,55.29,55.38,566741.0,50.4812,50.6546,50.4812,50.5633,566741.0
2022-02-01 10:45:00,55.38,55.5,55.08,55.14,581066.0,50.5633,50.6729,50.2894,50.3442,581066.0
2022-02-01 10:50:00,55.14,55.34,55.11,55.3,274137.0,50.3442,50.5268,50.3168,50.4903,274137.0
2022-02-01 10:55:00,55.3,55.46,55.27,55.44,544415.0,50.4903,50.6364,50.4629,50.6181,544415.0
2022-02-01 11:00:00,55.44,55.51,55.41,55.43,414613.0,50.6181,50.682,50.5907,50.609,414613.0
2022-02-01 11:05:00,55.42,55.44,55.3,55.36,331013.0,50.5999,50.6181,50.4903,50.5451,331013.0
2022-02-01 11:10:00,55.37,55.46,55.35,55.35,201160.0,50.5542,50.6364,50.5359,50.5359,201160.0
2022-02-01 11:15:00,55.35,55.36,55.18,55.19,229862.0,50.5359,50.5451,50.3807,50.3899,229862.0
2022-02-01 11:20:00,55.2,55.26,55.08,55.14,277129.0,50.399,50.4538,50.2894,50.3442,277129.0
2022-02-01 11:25:00,55.14,55.15,54.94,54.98,227598.0,50.3442,50.3533,50.1616,50.1981,227598.0
2022-02-01 11:30:00,54.97,55.04,54.86,55.0,320720.0,50.189,50.2529,50.0886,50.2164,320720.0
2022-02-01 11:35:00,55.0,55.01,54.95,55.0,222808.0,50.2164,50.2255,50.1707,50.2164,222808.0
2022-02-01 11:40:00,55.0,55.11,54.95,54.97,529659.0,50.2164,50.3168,50.1707,50.189,529659.0
2022-02-01 11:45:00,54.98,55.08,54.95,55.05,307746.0,50.1981,50.2894,50.1707,50.262,307746.0
2022-02-01 11:50:00,55.05,55.11,54.96,55.1,291338.0,50.262,50.3168,50.1799,50.3077,291338.0
2022-02-01 11:55:00,55.11,55.21,55.08,55.21,307372.0,50.3168,50.4081,50.2894,50.4081,307372.0
2022-02-01 12:00:00,55.2,55.28,55.17,55.23,180843.0,50.399,50.472,50.3716,50.4264,180843.0
2022-02-01 12:05:00,55.23,55.25,55.19,55.24,182679.0,50.4264,50.4446,50.3899,50.4355,182679.0
2022-02-01 12:10:00,55.24,55.25,55.11,55.13,126231.0,50.4355,50.4446,50.3168,50.3351,126231.0
2022-02-01 12:15:00,55.13,55.13,55.06,55.08,210255.0,50.3351,50.3351,50.2712,50.2894,210255.0
2022-02-01 12:20:00,55.08,55.1,55.02,55.08,137956.0,50.2894,50.3077,50.2346,50.2894,137956.0
2022-02-01 12:25:00,55.09,55.1,55.02,55.08,126031.0,50.2986,50.3077,50.2346,50.2894,126031.0
2022-02-01 12:30:00,55.07,55.09,54.95,54.98,146095.0,50.2803,50.2986,50.1707,50.1981,146095.0
2022-02-01 12:35:00,54.98,55.09,54.97,55.04,545596.0,50.1981,50.2986,50.189,50.2529,545596.0
2022-02-01 12:40:00,55.04,55.2,55.02,55.15,250551.0,50.2529,50.399,50.2346,50.3533,250551.0
2022-02-01 12:45:00,55.14,55.21,55.12,55.2,167580.0,50.3442,50.4081,50.3259,50.399,167580.0
2022-02-01 12:50:00,55.2,55.23,55.15,55.21,121574.0,50.399,50.4264,50.3533,50.4081,121574.0
2022-02-01 12:55:00,55.22,55.37,55.22,55.36,202737.0,50.4172,50.5542,50.4172,50.5451,202737.0
2022-02-01 13:00:00,55.37,55.42,55.31,55.33,248139.0,50.5542,50.5999,50.4994,50.5177,248139.0
2022-02-01 13:05:00,55.32,55.36,55.2,55.23,365595.0,50.5085,50.5451,50.399,50.4264,365595.0
2022-02-01 13:10:00,55.24,55.25,55.21,55.22,140590.0,50.4355,50.4446,50.4081,50.4172,140590.0
2022-02-01 13:15:00,55.22,55.25,55.21,55.24,140581.0,50.4172,50.4446,50.4081,50.4355,140581.0
2022-02-01 13:20:00,55.25,55.25,55.22,55.25,98929.0,50.4446,50.4446,50.4172,50.4446,98929.0
2022-02-01 13:25:00,55.25,55.31,55.23,55.27,476372.0,50.4446,50.4994,50.4264,50.4629,476372.0
2022-02-01 13:30:00,55.27,55.32,55.25,55.3,162126.0,50.4629,50.5085,50.4446,50.4903,162126.0
2022-02-01 13:35:00,55.3,55.37,55.27,55.3,293970.0,50.4903,50.5542,50.4629,50.4903,293970.0
2022-02-01 13:40:00,55.3,55.36,55.27,55.35,210741.0,50.4903,50.5451,50.4629,50.5359,210741.0
2022-02-01 13:45:00,55.36,55.46,55.36,55.4,258548.0,50.5451,50.6364,50.5451,50.5816,258548.0
2022-02-01 13:50:00,55.4,55.41,55.37,55.39,146920.0,50.5816,50.5907,50.5542,50.5725,146920.0
2022-02-01 13:55:00,55.38,55.4,55.35,55.39,149331.0,50.5633,50.5816,50.5359,50.5725,149331.0
2022-02-01 14:00:00,55.4,55.48,55.39,55.46,260192.0,50.5816,50.6546,50.5725,50.6364,260192.0
2022-02-01 14:05:00,55.46,55.5,55.44,55.48,112795.0,50.6364,50.6729,50.6181,50.6546,112795.0
2022-02-01 14:10:00,55.48,55.51,55.4,55.49,202928.0,50.6546,50.682,50.5816,50.6638,202928.0
2022-02-01 14:15:00,55.49,55.6,55.48,55.56,221782.0,50.6638,50.7642,50.6546,50.7277,221782.0
2022-02-01 14:20:00,55.55,55.56,55.42,55.46,207046.0,50.7185,50.7277,50.5999,50.6364,207046.0
2022-02-01 14:25:00,55.46,55.53,55.43,55.48,159978.0,50.6364,50.7003,50.609,50.6546,159978.0
2022-02-01 14:30:00,55.48,55.59,55.47,55.55,438029.0,50.6546,50.7551,50.6455,50.7185,438029.0
2022-02-01 14:35:00,55.55,55.59,55.51,55.58,301040.0,50.7185,50.7551,50.682,50.7459,301040.0
2022-02-01 14:40:00,55.59,55.64,55.55,55.55,304010.0,50.7551,50.8007,50.7185,50.7185,304010.0
2022-02-01 14:45:00,55.55,55.6,55.52,55.55,241431.0,50.7185,50.7642,50.6912,50.7185,241431.0
2022-02-01 14:50:00,55.55,55.56,55.5,55.52,328020.0,50.7185,50.7277,50.6729,50.6912,328020.0
2022-02-01 14:55:00,55.53,55.58,55.52,55.57,385088.0,50.7003,50.7459,50.6912,50.7368,385088.0
2022-02-01 15:00:00,55.57,55.65,55.54,55.62,610795.0,50.7368,50.8098,50.7094,50.7825,610795.0
2022-02-01 15:05:00,55.62,55.62,55.54,55.59,419239.0,50.7825,50.7825,50.7094,50.7551,419239.0
2022-02-01 15:10:00,55.59,55.65,55.55,55.63,305181.0,50.7551,50.8098,50.7185,50.7916,305181.0
2022-02-01 15:15:00,55.63,55.68,55.61,55.66,365229.0,50.7916,50.8372,50.7733,50.819,365229.0
2022-02-01 15:20:00,55.66,55.76,55.64,55.75,400059.0,50.819,50.9103,50.8007,50.9011,400059.0
2022-02-01 15:25:00,55.74,55.79,55.71,55.77,332422.0,50.892,50.9377,50.8646,50.9194,332422.0
2022-02-01 15:30:00,55.78,55.81,55.74,55.78,350042.0,50.9285,50.9559,50.892,50.9285,350042.0
2022-02-01 15:35:00,55.78,55.8,55.68,55.69,381599.0,50.9285,50.9468,50.8372,50.8464,381599.0
2022-02-01 15:40:00,55.69,55.74,55.68,55.7,415682.0,50.8464,50.892,50.8372,50.8555,415682.0
2022-02-01 15:45:00,55.7,55.8,55.69,55.75,640597.0,50.8555,50.9468,50.8464,50.9011,640597.0
2022-02-01 15:50:00,55.75,55.79,55.67,55.69,613133.0,50.9011,50.9377,50.8281,50.8464,613133.0
2022-02-01 15:55:00,55.69,55.69,55.58,55.59,1565924.0,50.8464,50.8464,50.7459,50.7551,1565924.0
2022-02-02 09:30:00,55.27,55.46,55.13,55.41,825509.0,50.4629,50.6364,50.3351,50.5907,825509.0
2022-02-02 09:35:00,55.41,55.46,55.19,55.24,416774.0,50.5907,50.6364,50.3899,50.4355,416774.0
2022-02-02 09:40:00,55.24,55.34,55.02,55.07,505992.0,50.4355,50.5268,50.2346,50.2803,505992.0
2022-02-02 09:45:00,55.05,55.18,55.02,55.03,468891.0,50.262,50.3807,50.2346,50.2438,468891.0
2022-02-02 09:50:00,55.03,55.22,55.02,55.1,403596.0,50.2438,50.4172,50.2346,50.3077,403596.0
2022-02-02 09:55:00,55.11,55.27,54.96,54.98,432636.0,50.3168,50.4629,50.1799,50.1981,432636.0
2022-02-02 10:00:00,54.98,55.16,54.96,55.15,330013.0,50.1981,50.3625,50.1799,50.3533,330013.0
2022-02-02 10:05:00,55.14,55.15,55.02,55.05,245403.0,50.3442,50.3533,50.2346,50.262,245403.0
2022-02-02 10:10:00,55.04,55.17,55.0,55.12,337121.0,50.2529,50.3716,50.2164,50.3259,337121.0
2022-02-02 10:15:00,55.11,55.23,55.06,55.23,228658.0,50.3168,50.4264,50.2712,50.4264,228658.0
2022-02-02 10:20:00,55.23,55.33,55.19,55.25,285919.0,50.4264,50.5177,50.3899,50.4446,285919.0
2022-02-02 10:25:00,55.25,55.3,55.04,55.04,185722.0,50.4446,50.4903,50.2529,50.2529,185722.0
2022-02-02 10:30:00,55.05,55.26,55.05,55.13,233565.0,50.262,50.4538,50.262,50.3351,233565.0
2022-02-02 10:35:00,55.14,55.28,55.07,55.28,262112.0,50.3442,50.472,50.2803,50.472,262112.0
2022-02-02 10:40:00,55.28,55.47,55.25,55.43,422819.0,50.472,50.6455,50.4446,50.609,422819.0
2022-02-02 10:45:00,55.44,55.52,55.37,55.43,199816.0,50.6181,50.6912,50.5542,50.609,199816.0
2022-02-02 10:50:00,55.43,55.46,55.35,55.44,248494.0,50.609,50.6364,50.5359,50.6181,248494.0
2022-02-02 10:55:00,55.45,55.58,55.43,55.5,329301.0,50.6272,50.7459,50.609,50.6729,329301.0
2022-02-02 11:00:00,55.49,55.57,55.49,55.53,271609.0,50.6638,50.7368,50.6638,50.7003,271609.0
2022-02-02 11:05:00,55.52,55.53,55.36,55.38,252912.0,50.6912,50.7003,50.5451,50.5633,252912.0
2022-02-02 11:10:00,55.38,55.42,55.29,55.3,239766.0,50.5633,50.5999,50.4812,50.4903,239766.0
2022-02-02 11:15:00,55.3,55.33,55.21,55.24,164098.0,50.4903,50.5177,50.4081,50.4355,164098.0
2022-02-02 11:20:00,55.25,55.29,55.2,55.25,137382.0,50.4446,50.4812,50.399,50.4446,137382.0
2022-02-02 11:25:00,55.26,55.32,55.25,55.3,205168.0,50.4538,50.5085,50.4446,50.4903,205168.0
2022-02-02 11:30:00,55.3,55.31,55.2,55.23,138527.0,50.4903,50.4994,50.399,50.4264,138527.0
2022-02-02 11:35:00,55.23,55.34,55.19,55.22,253625.0,50.4264,50.5268,50.3899,50.4172,253625.0
2022-02-02 11:40:00,55.22,55.42,55.2,55.39,204725.0,50.4172,50.5999,50.399,50.5725,204725.0
2022-02-02 11:45:00,55.38,55.43,55.33,55.38,186301.0,50.5633,50.609,50.5177,50.5633,186301.0
2022-02-02 11:50:00,55.39,55.42,55.32,55.34,149187.0,50.5725,50.5999,50.5085,50.5268,149187.0
2022-02-02 11:55:00,55.35,55.41,55.33,55.4,115290.0,50.5359,50.5907,50.5177,50.5816,115290.0
2022-02-02 12:00:00,55.4,55.5,55.4,55.46,155159.0,50.5816,50.6729,50.5816,50.6364,155159.0
2022-02-02 12:05:00,55.46,55.59,55.45,55.57,161294.0,50.6364,50.7551,50.6272,50.7368,161294.0
2022-02-02 12:10:00,55.57,55.6,55.51,55.59,151862.0,50.7368,50.7642,50.682,50.7551,151862.0
2022-02-02 12:15:00,55.59,55.63,55.5,55.54,246426.0,50.7551,50.7916,50.6729,50.7094,246426.0
2022-02-02 12:20:00,55.54,55.6,55.52,55.56,132038.0,50.7094,50.7642,50.6912,50.7277,132038.0
2022-02-02 12:25:00,55.56,55.62,55.55,55.61,138551.0,50.7277,50.7825,50.7185,50.7733,138551.0
2022-02-02 12:30:00,55.62,55.65,55.56,55.59,145415.0,50.7825,50.8098,50.7277,50.7551,145415.0
2022-02-02 12:35:00,55.6,55.67,55.58,55.66,170761.0,50.7642,50.8281,50.7459,50.819,170761.0
2022-02-02 12:40:00,55.66,55.69,55.61,55.66,172014.0,50.819,50.8464,50.7733,50.819,172014.0
2022-02-02 12:45:00,55.66,55.78,55.65,55.68,225804.0,50.819,50.9285,50.8098,50.8372,225804.0
2022-02-02 12:50:00,55.69,55.71,55.66,55.69,95463.0,50.8464,50.8646,50.819,50.8464,95463.0
2022-02-02 12:55:00,55.69,55.72,55.66,55.72,132818.0,50.8464,50.8738,50.819,50.8738,132818.0
2022-02-02 13:00:00,55.72,55.82,55.7,55.79,166047.0,50.8738,50.9651,50.8555,50.9377,166047.0
2022-02-02 13:05:00,55.8,55.84,55.77,55.8,206058.0,50.9468,50.9833,50.9194,50.9468,206058.0
2022-02-02 13:10:00,55.8,55.85,55.77,55.85,162706.0,50.9468,50.9925,50.9194,50.9925,162706.0
2022-02-02 13:15:00,55.85,55.87,55.74,55.76,350491.0,50.9925,51.0107,50.892,50.9103,350491.0
2022-02-02 13:20:00,55.76,55.77,55.72,55.77,214883.0,50.9103,50.9194,50.8738,50.9194,214883.0
2022-02-02 13:25:00,55.76,55.8,55.66,55.71,167849.0,50.9103,50.9468,50.819,50.8646,167849.0
2022-02-02 13:30:00,55.71,55.8,55.7,55.8,93724.0,50.8646,50.9468,50.8555,50.9468,93724.0
2022-02-02 13:35:00,55.79,55.94,55.79,55.93,278870.0,50.9377,51.0746,50.9377,51.0655,278870.0
2022-02-02 13:40:00,55.93,55.93,55.83,55.83,134672.0,51.0655,51.0655,50.9742,50.9742,134672.0
2022-02-02 13:45:00,55.84,55.91,55.82,55.89,183593.0,50.9833,51.0472,50.9651,51.029,183593.0
2022-02-02 13:50:00,55.88,55.96,55.88,55.94,178750.0,51.0198,51.0929,51.0198,51.0746,178750.0
2022-02-02 13:55:00,55.94,55.98,55.92,55.96,330438.0,51.0746,51.1111,51.0564,51.0929,330438.0
2022-02-02 14:00:00,55.95,55.98,55.89,55.98,158107.0,51.0838,51.1111,51.029,51.1111,158107.0
2022-02-02 14:05:00,55.97,56.01,55.93,55.94,214958.0,51.102,51.1385,51.0655,51.0746,214958.0
2022-02-02 14:10:00,55.93,55.96,55.88,55.9,256705.0,51.0655,51.0929,51.0198,51.0381,256705.0
2022-02-02 14:15:00,55.91,55.91,55.85,55.89,285821.0,51.0472,51.0472,50.9925,51.029,285821.0
2022-02-02 14:20:00,55.89,55.92,55.84,55.85,183105.0,51.029,51.0564,50.9833,50.9925,183105.0
2022-02-02 14:25:00,55.85,55.93,55.84,55.93,165021.0,50.9925,51.0655,50.9833,51.0655,165021.0
2022-02-02 14:30:00,55.93,55.93,55.88,55.9,190046.0,51.0655,51.0655,51.0198,51.0381,190046.0
2022-02-02 14:35:00,55.9,55.92,55.86,55.9,170237.0,51.0381,51.0564,51.0016,51.0381,170237.0
2022-02-02 14:40:00,55.91,55.95,55.9,55.94,327713.0,51.0472,51.0838,51.0381,51.0746,327713.0
2022-02-02 14:45:00,55.94,55.99,55.93,55.96,194422.0,51.0746,51.1203,51.0655,51.0929,194422.0
2022-02-02 14:50:00,55.96,55.97,55.89,55.92,162277.0,51.0929,51.102,51.029,51.0564,162277.0
2022-02-02 14:55:00,55.92,55.92,55.78,55.79,280776.0,51.0564,51.0564,50.9285,50.9377,280776.0
2022-02-02 15:00:00,55.79,55.88,55.76,55.87,234735.0,50.9377,51.0198,50.9103,51.0107,234735.0
2022-02-02 15:05:00,55.87,55.91,55.82,55.9,290297.0,51.0107,51.0472,50.9651,51.0381,290297.0
2022-02-02 15:10:00,55.9,55.91,55.84,55.88,255599.0,51.0381,51.0472,50.9833,51.0198,255599.0
2022-02-02 15:15:00,55.88,55.99,55.84,55.98,329814.0,51.0198,51.1203,50.9833,51.1111,329814.0
2022-02-02 15:20:00,55.98,56.03,55.94,56.03,277324.0,51.1111,51.1568,51.0746,51.1568,277324.0
2022-02-02 15:25:00,56.03,56.05,55.96,56.0,311537.0,51.1568,51.1751,51.0929,51.1294,311537.0
2022-02-02 15:30:00,55.99,56.0,55.91,55.96,335569.0,51.1203,51.1294,51.0472,51.0929,335569.0
2022-02-02 15:35:00,55.96,56.01,55.93,55.97,289412.0,51.0929,51.1385,51.0655,51.102,289412.0
2022-02-02 15:40:00,55.97,56.01,55.92,55.95,530432.0,51.102,51.1385,51.0564,51.0838,530432.0
2022-02-02 15:45:00,55.96,56.01,55.93,55.98,368054.0,51.0929,51.1385,51.0655,51.1111,368054.0
2022-02-02 15:50:00,55.97,55.98,55.83,55.86,578773.0,51.102,51.1111,50.9742,51.0016,578773.0
2022-02-02 15:55:00,55.86,55.98,55.83,55.93,1336913.0,51.0016,51.1111,50.9742,51.0655,1336913.0
2022-02-03 09:30:00,55.84,56.03,55.23,55.24,734632.0,51.2144,51.3886,50.6549,50.6641,734632.0
2022-02-03 09:35:00,55.24,55.61,55.22,55.53,382380.0,50.6641,51.0034,50.6457,50.93,382380.0
2022-02-03 09:40:00,55.53,55.77,55.5,55.73,362632.0,50.93,51.1501,50.9025,51.1135,362632.0
2022-02-03 09:45:00,55.73,55.78,55.5,55.52,351804.0,51.1135,51.1593,50.9025,50.9209,351804.0
2022-02-03 09:50:00,55.52,55.76,55.46,55.62,350534.0,50.9209,51.141,50.8658,51.0126,350534.0
2022-02-03 09:55:00,55.63,55.86,55.58,55.59,301288.0,51.0217,51.2327,50.9759,50.9851,301288.0
2022-02-03 10:00:00,55.6,55.88,55.54,55.8,372245.0,50.9942,51.251,50.9392,51.1777,372245.0
2022-02-03 10:05:00,55.81,56.18,55.79,56.02,694146.0,51.1868,51.5262,51.1685,51.3794,694146.0
2022-02-03 10:10:00,56.01,56.08,55.89,56.08,279322.0,51.3703,51.4345,51.2602,51.4345,279322.0
2022-02-03 10:15:00,56.08,56.28,56.07,56.26,310527.0,51.4345,51.6179,51.4253,51.5996,310527.0
2022-02-03 10:20:00,56.26,56.29,56.02,56.12,263109.0,51.5996,51.6271,51.3794,51.4712,263109.0
2022-02-03 10:25:00,56.12,56.21,56.1,56.21,177722.0,51.4712,51.5537,51.4528,51.5537,177722.0
2022-02-03 10:30:00,56.2,56.24,56.07,56.09,248564.0,51.5445,51.5812,51.4253,51.4436,248564.0
2022-02-03 10:35:00,56.09,56.12,55.99,56.08,151606.0,51.4436,51.4712,51.3519,51.4345,151606.0
2022-02-03 10:40:00,56.09,56.24,56.03,56.24,137260.0,51.4436,51.5812,51.3886,51.5812,137260.0
2022-02-03 10:45:00,56.24,56.26,56.13,56.16,199498.0,51.5812,51.5996,51.4803,51.5078,199498.0
2022-02-03 10:50:00,56.16,56.24,56.15,56.21,149089.0,51.5078,51.5812,51.4987,51.5537,149089.0
2022-02-03 10:55:00,56.22,56.26,56.19,56.23,275689.0,51.5629,51.5996,51.5354,51.572,275689.0
2022-02-03 11:00:00,56.23,56.24,56.09,56.11,250649.0,51.572,51.5812,51.4436,51.462,250649.0
2022-02-03 11:05:00,56.11,56.24,56.11,56.22,175592.0,51.462,51.5812,51.462,51.5629,175592.0
2022-02-03 11:10:00,56.22,56.24,56.05,56.05,206482.0,51.5629,51.5812,51.407,51.407,206482.0
2022-02-03 11:15:00,56.05,56.07,55.85,55.88,232709.0,51.407,51.4253,51.2235,51.251,232709.0
2022-02-03 11:20:00,55.88,55.88,55.73,55.8,317207.0,51.251,51.251,51.1135,51.1777,317207.0
2022-02-03 11:25:00,55.81,55.89,55.67,55.73,244158.0,51.1868,51.2602,51.0584,51.1135,244158.0
2022-02-03 11:30:00,55.72,55.81,55.57,55.62,245065.0,51.1043,51.1868,50.9667,51.0126,245065.0
2022-02-03 11:35:00,55.61,55.65,55.48,55.54,274225.0,51.0034,51.0401,50.8842,50.9392,274225.0
2022-02-03 11:40:00,55.54,55.56,55.44,55.46,266575.0,50.9392,50.9575,50.8475,50.8658,266575.0
2022-02-03 11:45:00,55.46,55.55,55.45,55.51,253439.0,50.8658,50.9484,50.8567,50.9117,253439.0
2022-02-03 11:50:00,55.51,55.58,55.46,55.46,295014.0,50.9117,50.9759,50.8658,50.8658,295014.0
2022-02-03 11:55:00,55.47,55.51,55.38,55.45,230352.0,50.875,50.9117,50.7925,50.8567,230352.0
2022-02-03 12:00:00,55.44,55.55,55.43,55.44,210688.0,50.8475,50.9484,50.8383,50.8475,210688.0
2022-02-03 12:05:00,55.45,55.49,55.4,55.45,109515.0,50.8567,50.8933,50.8108,50.8567,109515.0
2022-02-03 12:10:00,55.44,55.44,55.36,55.38,130763.0,50.8475,50.8475,50.7741,50.7925,130763.0
2022-02-03 12:15:00,55.38,55.38,55.21,55.21,206361.0,50.7925,50.7925,50.6365,50.6365,206361.0
2022-02-03 12:20:00,55.21,55.3,55.2,55.25,194016.0,50.6365,50.7191,50.6274,50.6732,194016.0
2022-02-03 12:25:00,55.24,55.29,55.18,55.28,119190.0,50.6641,50.7099,50.609,50.7007,119190.0
2022-02-03 12:30:00,55.28,55.32,55.23,55.3,132511.0,50.7007,50.7374,50.6549,50.7191,132511.0
2022-02-03 12:35:00,55.3,55.37,55.27,55.28,155170.0,50.7191,50.7833,50.6916,50.7007,155170.0
2022-02-03 12:40:00,55.29,55.31,55.21,55.22,187896.0,50.7099,50.7283,50.6365,50.6457,187896.0
2022-02-03 12:45:00,55.21,55.22,55.1,55.12,166179.0,50.6365,50.6457,50.5357,50.554,166179.0
2022-02-03 12:50:00,55.13,55.23,55.13,55.21,97546.0,50.5632,50.6549,50.5632,50.6365,97546.0
2022-02-03 12:55:00,55.21,55.25,55.15,55.22,163250.0,50.6365,50.6732,50.5815,50.6457,163250.0
2022-02-03 13:00:00,55.21,55.24,55.17,55.18,93477.0,50.6365,50.6641,50.5999,50.609,93477.0
2022-02-03 13:05:00,55.18,55.22,55.13,55.15,130748.0,50.609,50.6457,50.5632,50.5815,130748.0
2022-02-03 13:10:00,55.15,55.21,55.12,55.19,104136.0,50.5815,50.6365,50.554,50.6182,104136.0
2022-02-03 13:15:00,55.19,55.24,55.12,55.18,109541.0,50.6182,50.6641,50.554,50.609,109541.0
2022-02-03 13:20:00,55.18,55.3,55.17,55.26,112909.0,50.609,50.7191,50.5999,50.6824,112909.0
2022-02-03 13:25:00,55.26,55.32,55.22,55.25,217792.0,50.6824,50.7374,50.6457,50.6732,217792.0
2022-02-03 13:30:00,55.25,55.31,55.24,55.27,140883.0,50.6732,50.7283,50.6641,50.6916,140883.0
2022-02-03 13:35:00,55.26,55.3,55.23,55.29,106735.0,50.6824,50.7191,50.6549,50.7099,106735.0
2022-02-03 13:40:00,55.29,55.35,55.25,55.29,125020.0,50.7099,50.7649,50.6732,50.7099,125020.0
2022-02-03 13:45:00,55.3,55.35,55.29,55.33,132098.0,50.7191,50.7649,50.7099,50.7466,132098.0
2022-02-03 13:50:00,55.32,55.33,55.14,55.19,256697.0,50.7374,50.7466,50.5723,50.6182,256697.0
2022-02-03 13:55:00,55.18,55.19,55.12,55.15,131218.0,50.609,50.6182,50.554,50.5815,131218.0
2022-02-03 14:00:00,55.15,55.21,55.14,55.18,147630.0,50.5815,50.6365,50.5723,50.609,147630.0
2022-02-03 14:05:00,55.17,55.19,55.16,55.18,89668.0,50.5999,50.6182,50.5907,50.609,89668.0
2022-02-03 14:10:00,55.18,55.25,55.15,55.25,142154.0,50.609,50.6732,50.5815,50.6732,142154.0
2022-02-03 14:15:00,55.25,55.26,55.2,55.21,125306.0,50.6732,50.6824,50.6274,50.6365,125306.0
2022-02-03 14:20:00,55.21,55.23,55.19,55.22,100293.0,50.6365,50.6549,50.6182,50.6457,100293.0
2022-02-03 14:25:00,55.23,55.23,55.01,55.06,219296.0,50.6549,50.6549,50.4531,50.499,219296.0
2022-02-03 14:30:00,55.05,55.05,54.96,55.02,201222.0,50.4898,50.4898,50.4072,50.4623,201222.0
2022-02-03 14:35:00,55.03,55.05,54.9,54.9,207125.0,50.4714,50.4898,50.3522,50.3522,207125.0
2022-02-03 14:40:00,54.9,54.92,54.83,54.85,190869.0,50.3522,50.3706,50.288,50.3064,190869.0
2022-02-03 14:45:00,54.85,54.89,54.81,54.82,223204.0,50.3064,50.343,50.2697,50.2788,223204.0
2022-02-03 14:50:00,54.82,54.87,54.81,54.86,140140.0,50.2788,50.3247,50.2697,50.3155,140140.0
2022-02-03 14:55:00,54.86,54.93,54.86,54.9,164949.0,50.3155,50.3797,50.3155,50.3522,164949.0
2022-02-03 15:00:00,54.9,54.94,54.72,54.74,208344.0,50.3522,50.3889,50.1871,50.2055,208344.0
2022-02-03 15:05:00,54.75,54.9,54.74,54.9,259568.0,50.2146,50.3522,50.2055,50.3522,259568.0
2022-02-03 15:10:00,54.89,55.04,54.88,55.04,316574.0,50.343,50.4806,50.3339,50.4806,316574.0
2022-02-03 15:15:00,55.05,55.18,55.05,55.15,409965.0,50.4898,50.609,50.4898,50.5815,409965.0
2022-02-03 15:20:00,55.15,55.25,55.13,55.23,451961.0,50.5815,50.6732,50.5632,50.6549,451961.0
2022-02-03 15:25:00,55.23,55.26,55.14,55.25,411875.0,50.6549,50.6824,50.5723,50.6732,411875.0
2022-02-03 15:30:00,55.24,55.34,55.23,55.31,916423.0,50.6641,50.7558,50.6549,50.7283,916423.0
2022-02-03 15:35:00,55.31,55.32,55.19,55.21,522787.0,50.7283,50.7374,50.6182,50.6365,522787.0
2022-02-03 15:40:00,55.21,55.27,55.19,55.26,270629.0,50.6365,50.6916,50.6182,50.6824,270629.0
2022-02-03 15:45:00,55.25,55.36,55.17,55.35,838829.0,50.6732,50.7741,50.5999,50.7649,838829.0
2022-02-03 15:50:00,55.34,55.34,55.12,55.17,665624.0,50.7558,50.7558,50.554,50.5999,665624.0
2022-02-03 15:55:00,55.16,55.27,55.12,55.17,1108975.0,50.5907,50.6916,50.554,50.5999,1108975.0
2022-02-04 09:30:00,56.04,56.04,55.59,55.6,591164.0,51.3978,51.3978,50.9851,50.9942,591164.0
2022-02-04 09:35:00,55.58,55.84,55.47,55.78,361974.0,50.9759,51.2144,50.875,51.1593,361974.0
2022-02-04 09:40:00,55.79,56.08,55.79,55.9,544390.0,51.1685,51.4345,51.1685,51.2694,544390.0
2022-02-04 09:45:00,55.92,55.92,55.74,55.76,274269.0,51.2877,51.2877,51.1226,51.141,274269.0
2022-02-04 09:50:00,55.76,55.83,55.69,55.8,259218.0,51.141,51.2052,51.0768,51.1777,259218.0
2022-02-04 09:55:00,55.81,55.98,55.77,55.85,347364.0,51.1868,51.3428,51.1501,51.2235,347364.0
2022-02-04 10:00:00,55.85,55.94,55.79,55.9,230370.0,51.2235,51.3061,51.1685,51.2694,230370.0
2022-02-04 10:05:00,55.9,56.05,55.86,56.02,282853.0,51.2694,51.407,51.2327,51.3794,282853.0
2022-02-04 10:10:00,56.03,56.27,55.93,56.22,457178.0,51.3886,51.6087,51.2969,51.5629,457178.0
2022-02-04 10:15:00,56.22,56.43,56.22,56.36,455059.0,51.5629,51.7555,51.5629,51.6913,455059.0
2022-02-04 10:20:00,56.35,56.4,56.24,56.32,248889.0,51.6821,51.728,51.5812,51.6546,248889.0
2022-02-04 10:25:00,56.32,56.39,56.23,56.23,341579.0,51.6546,51.7188,51.572,51.572,341579.0
2022-02-04 10:30:00,56.24,56.39,56.24,56.38,280376.0,51.5812,51.7188,51.5812,51.7096,280376.0
2022-02-04 10:35:00,56.38,56.41,56.16,56.17,477622.0,51.7096,51.7371,51.5078,51.517,477622.0
2022-02-04 10:40:00,56.17,56.3,56.14,56.28,299278.0,51.517,51.6362,51.4895,51.6179,299278.0
2022-02-04 10:45:00,56.27,56.27,56.13,56.16,301363.0,51.6087,51.6087,51.4803,51.5078,301363.0
2022-02-04 10:50:00,56.16,56.27,56.14,56.27,182653.0,51.5078,51.6087,51.4895,51.6087,182653.0
2022-02-04 10:55:00,56.27,56.33,56.11,56.11,305727.0,51.6087,51.6638,51.462,51.462,305727.0
2022-02-04 11:00:00,56.12,56.18,56.09,56.1,217781.0,51.4712,51.5262,51.4436,51.4528,217781.0
2022-02-04 11:05:00,56.11,56.12,56.04,56.07,197615.0,51.462,51.4712,51.3978,51.4253,197615.0
2022-02-04 11:10:00,56.08,56.09,55.99,56.0,267288.0,51.4345,51.4436,51.3519,51.3611,267288.0
2022-02-04 11:15:00,56.0,56.08,55.9,56.05,284327.0,51.3611,51.4345,51.2694,51.407,284327.0
2022-02-04 11:20:00,56.05,56.09,55.98,56.0,235514.0,51.407,51.4436,51.3428,51.3611,235514.0
2022-02-04 11:25:00,56.01,56.22,56.0,56.08,283537.0,51.3703,51.5629,51.3611,51.4345,283537.0
2022-02-04 11:30:00,56.07,56.15,55.97,56.14,248718.0,51.4253,51.4987,51.3336,51.4895,248718.0
2022-02-04 11:35:00,56.15,56.23,56.15,56.19,207561.0,51.4987,51.572,51.4987,51.5354,207561.0
2022-02-04 11:40:00,56.19,56.25,56.17,56.22,213576.0,51.5354,51.5904,51.517,51.5629,213576.0
2022-02-04 11:45:00,56.22,56.38,56.21,56.37,252087.0,51.5629,51.7096,51.5537,51.7004,252087.0
2022-02-04 11:50:00,56.37,56.39,56.31,56.34,180236.0,51.7004,51.7188,51.6454,51.6729,180236.0
2022-02-04 11:55:00,56.35,56.37,56.31,56.31,169020.0,51.6821,51.7004,51.6454,51.6454,169020.0
2022-02-04 12:00:00,56.32,56.36,56.25,56.34,197427.0,51.6546,51.6913,51.5904,51.6729,197427.0
2022-02-04 12:05:00,56.33,56.37,56.31,56.34,212130.0,51.6638,51.7004,51.6454,51.6729,212130.0
2022-02-04 12:10:00,56.34,56.39,56.31,56.36,286069.0,51.6729,51.7188,51.6454,51.6913,286069.0
2022-02-04 12:15:00,56.36,56.4,56.34,56.4,413394.0,51.6913,51.728,51.6729,51.728,413394.0
2022-02-04 12:20:00,56.39,56.42,56.34,56.42,133971.0,51.7188,51.7463,51.6729,51.7463,133971.0
2022-02-04 12:25:00,56.42,56.56,56.41,56.53,294981.0,51.7463,51.8747,51.7371,51.8472,294981.0
2022-02-04 12:30:00,56.53,56.58,56.49,56.5,500057.0,51.8472,51.8931,51.8105,51.8197,500057.0
2022-02-04 12:35:00,56.5,56.55,56.47,56.54,233868.0,51.8197,51.8655,51.7922,51.8564,233868.0
2022-02-04 12:40:00,56.54,56.64,56.54,56.61,225750.0,51.8564,51.9481,51.8564,51.9206,225750.0
2022-02-04 12:45:00,56.6,56.62,56.5,56.55,321985.0,51.9114,51.9297,51.8197,51.8655,321985.0
2022-02-04 12:50:00,56.55,56.68,56.55,56.64,237825.0,51.8655,51.9848,51.8655,51.9481,237825.0
2022-02-04 12:55:00,56.64,56.69,56.59,56.68,153431.0,51.9481,51.9939,51.9022,51.9848,153431.0
2022-02-04 13:00:00,56.69,56.78,56.65,56.77,285315.0,51.9939,52.0765,51.9573,52.0673,285315.0
2022-02-04 13:05:00,56.76,56.78,56.73,56.74,164190.0,52.0581,52.0765,52.0306,52.0398,164190.0
2022-02-04 13:10:00,56.75,56.77,56.69,56.72,196555.0,52.049,52.0673,51.9939,52.0215,196555.0
2022-02-04 13:15:00,56.72,56.75,56.56,56.57,465932.0,52.0215,52.049,51.8747,51.8839,465932.0
2022-02-04 13:20:00,56.57,56.66,56.53,56.65,793863.0,51.8839,51.9664,51.8472,51.9573,793863.0
2022-02-04 13:25:00,56.64,56.71,56.61,56.7,157060.0,51.9481,52.0123,51.9206,52.0031,157060.0
2022-02-04 13:30:00,56.7,56.7,56.67,56.7,250775.0,52.0031,52.0031,51.9756,52.0031,250775.0
2022-02-04 13:35:00,56.69,56.73,56.66,56.69,217197.0,51.9939,52.0306,51.9664,51.9939,217197.0
2022-02-04 13:40:00,56.69,56.84,56.66,56.83,345284.0,51.9939,52.1315,51.9664,52.1223,345284.0
2022-02-04 13:45:00,56.83,56.84,56.68,56.7,492421.0,52.1223,52.1315,51.9848,52.0031,492421.0
2022-02-04 13:50:00,56.7,56.81,56.69,56.79,273751.0,52.0031,52.104,51.9939,52.0857,273751.0
2022-02-04 13:55:00,56.79,56.8,56.69,56.72,133498.0,52.0857,52.0948,51.9939,52.0215,133498.0
2022-02-04 14:00:00,56.72,56.74,56.68,56.69,160607.0,52.0215,52.0398,51.9848,51.9939,160607.0
2022-02-04 14:05:00,56.68,56.7,56.63,56.65,109044.0,51.9848,52.0031,51.9389,51.9573,109044.0
2022-02-04 14:10:00,56.65,56.65,56.54,56.62,192744.0,51.9573,51.9573,51.8564,51.9297,192744.0
2022-02-04 14:15:00,56.62,56.68,56.59,56.59,211517.0,51.9297,51.9848,51.9022,51.9022,211517.0
2022-02-04 14:20:00,56.59,56.73,56.59,56.69,221815.0,51.9022,52.0306,51.9022,51.9939,221815.0
2022-02-04 14:25:00,56.68,56.7,56.66,56.69,174709.0,51.9848,52.0031,51.9664,51.9939,174709.0
2022-02-04 14:30:00,56.7,56.7,56.63,56.66,206114.0,52.0031,52.0031,51.9389,51.9664,206114.0
2022-02-04 14:35:00,56.67,56.8,56.66,56.79,254530.0,51.9756,52.0948,51.9664,52.0857,254530.0
2022-02-04 14:40:00,56.8,56.86,56.69,56.72,273205.0,52.0948,52.1499,51.9939,52.0215,273205.0
2022-02-04 14:45:00,56.71,56.8,56.7,56.77,171659.0,52.0123,52.0948,52.0031,52.0673,171659.0
2022-02-04 14:50:00,56.77,56.8,56.74,56.77,229575.0,52.0673,52.0948,52.0398,52.0673,229575.0
2022-02-04 14:55:00,56.78,56.83,56.76,56.81,231833.0,52.0765,52.1223,52.0581,52.104,231833.0
2022-02-04 15:00:00,56.81,57.0,56.81,56.96,372259.0,52.104,52.2783,52.104,52.2416,372259.0
2022-02-04 15:05:00,56.97,57.01,56.9,56.97,464353.0,52.2507,52.2874,52.1865,52.2507,464353.0
2022-02-04 15:10:00,56.96,57.04,56.95,57.02,225452.0,52.2416,52.3149,52.2324,52.2966,225452.0
2022-02-04 15:15:00,57.02,57.03,56.84,56.85,304927.0,52.2966,52.3058,52.1315,52.1407,304927.0
2022-02-04 15:20:00,56.86,56.91,56.82,56.9,424747.0,52.1499,52.1957,52.1132,52.1865,424747.0
2022-02-04 15:25:00,56.89,56.97,56.88,56.91,415583.0,52.1774,52.2507,52.1682,52.1957,415583.0
2022-02-04 15:30:00,56.91,56.92,56.84,56.85,518316.0,52.1957,52.2049,52.1315,52.1407,518316.0
2022-02-04 15:35:00,56.84,56.91,56.77,56.84,467684.0,52.1315,52.1957,52.0673,52.1315,467684.0
2022-02-04 15:40:00,56.83,56.84,56.68,56.68,506372.0,52.1223,52.1315,51.9848,51.9848,506372.0
2022-02-04 15:45:00,56.68,56.68,56.52,56.58,567997.0,51.9848,51.9848,51.838,51.8931,567997.0
2022-02-04 15:50:00,56.58,56.68,56.48,56.52,943653.0,51.8931,51.9848,51.8013,51.838,943653.0
2022-02-04 15:55:00,56.51,56.51,56.31,56.32,1297464.0,51.8288,51.8288,51.6454,51.6546,1297464.0
2022-02-07 09:30:00,56.41,56.56,56.04,56.07,770781.0,51.7371,51.8747,51.3978,51.4253,770781.0
2022-02-07 09:35:00,56.07,56.32,55.91,56.23,368611.0,51.4253,51.6546,51.2786,51.572,368611.0
2022-02-07 09:40:00,56.24,56.31,56.14,56.18,243135.0,51.5812,51.6454,51.4895,51.5262,243135.0
2022-02-07 09:45:00,56.18,56.29,56.14,56.29,232324.0,51.5262,51.6271,51.4895,51.6271,232324.0
2022-02-07 09:50:00,56.29,56.48,56.28,56.47,299627.0,51.6271,51.8013,51.6179,51.7922,299627.0
2022-02-07 09:55:00,56.48,56.71,56.47,56.71,413121.0,51.8013,52.0123,51.7922,52.0123,413121.0
2022-02-07 10:00:00,56.7,56.73,56.6,56.7,218390.0,52.0031,52.0306,51.9114,52.0031,218390.0
2022-02-07 10:05:00,56.7,56.83,56.69,56.76,329592.0,52.0031,52.1223,51.9939,52.0581,329592.0
2022-02-07 10:10:00,56.76,56.8,56.56,56.6,268389.0,52.0581,52.0948,51.8747,51.9114,268389.0
2022-02-07 10:15:00,56.59,56.76,56.56,56.68,198650.0,51.9022,52.0581,51.8747,51.9848,198650.0
2022-02-07 10:20:00,56.68,56.98,56.65,56.96,255974.0,51.9848,52.2599,51.9573,52.2416,255974.0
2022-02-07 10:25:00,56.96,56.98,56.91,56.93,301458.0,52.2416,52.2599,52.1957,52.2141,301458.0
2022-02-07 10:30:00,56.92,57.11,56.78,57.11,356931.0,52.2049,52.3791,52.0765,52.3791,356931.0
2022-02-07 10:35:00,57.1,57.11,56.88,56.98,228156.0,52.37,52.3791,52.1682,52.2599,228156.0
2022-02-07 10:40:00,56.98,56.99,56.84,56.97,258340.0,52.2599,52.2691,52.1315,52.2507,258340.0
2022-02-07 10:45:00,56.97,57.07,56.94,56.99,174336.0,52.2507,52.3425,52.2232,52.2691,174336.0
2022-02-07 10:50:00,56.98,57.0,56.87,56.94,240093.0,52.2599,52.2783,52.159,52.2232,240093.0
2022-02-07 10:55:00,56.94,57.08,56.91,56.99,256213.0,52.2232,52.3516,52.1957,52.2691,256213.0
2022-02-07 11:00:00,56.99,57.02,56.94,56.97,228024.0,52.2691,52.2966,52.2232,52.2507,228024.0
2022-02-07 11:05:00,56.97,57.02,56.93,56.95,310541.0,52.2507,52.2966,52.2141,52.2324,310541.0
2022-02-07 11:10:00,56.94,56.96,56.89,56.94,224131.0,52.2232,52.2416,52.1774,52.2232,224131.0
2022-02-07 11:15:00,56.94,56.94,56.81,56.89,249994.0,52.2232,52.2232,52.104,52.1774,249994.0
2022-02-07 11:20:00,56.89,57.04,56.88,57.01,340856.0,52.1774,52.3149,52.1682,52.2874,340856.0
2022-02-07 11:25:00,57.01,57.2,56.96,56.98,225607.0,52.2874,52.4617,52.2416,52.2599,225607.0
2022-02-07 11:30:00,56.98,57.01,56.84,56.86,131831.0,52.2599,52.2874,52.1315,52.1499,131831.0
2022-02-07 11:35:00,56.87,56.87,56.64,56.66,276097.0,52.159,52.159,51.9481,51.9664,276097.0
2022-02-07 11:40:00,56.66,56.8,56.64,56.7,297361.0,51.9664,52.0948,51.9481,52.0031,297361.0
2022-02-07 11:45:00,56.7,56.79,56.69,56.73,167568.0,52.0031,52.0857,51.9939,52.0306,167568.0
2022-02-07 11:50:00,56.74,56.74,56.61,56.64,179007.0,52.0398,52.0398,51.9206,51.9481,179007.0
2022-02-07 11:55:00,56.65,56.75,56.62,56.74,254577.0,51.9573,52.049,51.9297,52.0398,254577.0
2022-02-07 12:00:00,56.75,56.81,56.72,56.8,175192.0,52.049,52.104,52.0215,52.0948,175192.0
2022-02-07 12:05:00,56.8,56.81,56.68,56.69,211389.0,52.0948,52.104,51.9848,51.9939,211389.0
2022-02-07 12:10:00,56.69,56.77,56.63,56.75,241752.0,51.9939,52.0673,51.9389,52.049,241752.0
2022-02-07 12:15:00,56.74,56.87,56.71,56.87,193258.0,52.0398,52.159,52.0123,52.159,193258.0
2022-02-07 12:20:00,56.86,56.98,56.83,56.97,213425.0,52.1499,52.2599,52.1223,52.2507,213425.0
2022-02-07 12:25:00,56.97,57.01,56.92,56.96,195282.0,52.2507,52.2874,52.2049,52.2416,195282.0
2022-02-07 12:30:00,56.96,57.0,56.89,56.97,129356.0,52.2416,52.2783,52.1774,52.2507,129356.0
2022-02-07 12:35:00,56.97,57.04,56.88,56.89,231280.0,52.2507,52.3149,52.1682,52.1774,231280.0
2022-02-07 12:40:00,56.89,56.99,56.88,56.98,152909.0,52.1774,52.2691,52.1682,52.2599,152909.0
2022-02-07 12:45:00,56.98,56.99,56.92,56.95,203788.0,52.2599,52.2691,52.2049,52.2324,203788.0
2022-02-07 12:50:00,56.96,57.04,56.9,56.94,234037.0,52.2416,52.3149,52.1865,52.2232,234037.0
2022-02-07 12:55:00,56.94,57.0,56.93,56.96,129763.0,52.2232,52.2783,52.2141,52.2416,129763.0
2022-02-07 13:00:00,56.96,57.07,56.95,57.03,182381.0,52.2416,52.3425,52.2324,52.3058,182381.0
2022-02-07 13:05:00,57.03,57.1,57.0,57.05,213340.0,52.3058,52.37,52.2783,52.3241,213340.0
2022-02-07 13:10:00,57.05,57.15,57.03,57.14,252814.0,52.3241,52.4158,52.3058,52.4067,252814.0
2022-02-07 13:15:00,57.15,57.15,57.03,57.04,172493.0,52.4158,52.4158,52.3058,52.3149,172493.0
2022-02-07 13:20:00,57.04,57.09,57.03,57.06,184180.0,52.3149,52.3608,52.3058,52.3333,184180.0
2022-02-07 13:25:00,57.06,57.13,57.05,57.12,144847.0,52.3333,52.3975,52.3241,52.3883,144847.0
2022-02-07 13:30:00,57.12,57.24,57.11,57.22,193761.0,52.3883,52.4984,52.3791,52.48,193761.0
2022-02-07 13:35:00,57.21,57.3,57.2,57.28,219139.0,52.4709,52.5534,52.4617,52.5351,219139.0
2022-02-07 13:40:00,57.28,57.3,57.24,57.25,166471.0,52.5351,52.5534,52.4984,52.5075,166471.0
2022-02-07 13:45:00,57.25,57.28,57.24,57.28,199085.0,52.5075,52.5351,52.4984,52.5351,199085.0
2022-02-07 13:50:00,57.27,57.39,57.26,57.34,276167.0,52.5259,52.636,52.5167,52.5901,276167.0
2022-02-07 13:55:00,57.34,57.38,57.29,57.35,169597.0,52.5901,52.6268,52.5442,52.5993,169597.0
2022-02-07 14:00:00,57.35,57.37,57.31,57.36,148507.0,52.5993,52.6176,52.5626,52.6084,148507.0
2022-02-07 14:05:00,57.36,57.41,57.33,57.34,320611.0,52.6084,52.6543,52.5809,52.5901,320611.0
2022-02-07 14:10:00,57.34,57.35,57.29,57.33,177234.0,52.5901,52.5993,52.5442,52.5809,177234.0
2022-02-07 14:15:00,57.33,57.49,57.33,57.48,194488.0,52.5809,52.7277,52.5809,52.7185,194488.0
2022-02-07 14:20:00,57.48,57.52,57.43,57.45,333383.0,52.7185,52.7552,52.6726,52.691,333383.0
2022-02-07 14:25:00,57.46,57.52,57.43,57.51,193566.0,52.7002,52.7552,52.6726,52.746,193566.0
2022-02-07 14:30:00,57.52,57.54,57.44,57.5,195749.0,52.7552,52.7735,52.6818,52.7368,195749.0
2022-02-07 14:35:00,57.5,57.57,57.47,57.55,236133.0,52.7368,52.801,52.7093,52.7827,236133.0
2022-02-07 14:40:00,57.54,57.63,57.54,57.62,244203.0,52.7735,52.8561,52.7735,52.8469,244203.0
2022-02-07 14:45:00,57.62,57.65,57.55,57.58,191267.0,52.8469,52.8744,52.7827,52.8102,191267.0
2022-02-07 14:50:00,57.58,57.6,57.5,57.55,288086.0,52.8102,52.8286,52.7368,52.7827,288086.0
2022-02-07 14:55:00,57.54,57.68,57.53,57.66,244845.0,52.7735,52.9019,52.7644,52.8836,244845.0
2022-02-07 15:00:00,57.67,57.7,57.59,57.7,307860.0,52.8928,52.9203,52.8194,52.9203,307860.0
2022-02-07 15:05:00,57.69,57.72,57.62,57.7,225909.0,52.9111,52.9386,52.8469,52.9203,225909.0
2022-02-07 15:10:00,57.7,57.75,57.67,57.74,330731.0,52.9203,52.9661,52.8928,52.957,330731.0
2022-02-07 15:15:00,57.74,57.78,57.71,57.77,256305.0,52.957,52.9936,52.9294,52.9845,256305.0
2022-02-07 15:20:00,57.77,57.89,57.76,57.86,756771.0,52.9845,53.0945,52.9753,53.067,756771.0
2022-02-07 15:25:00,57.85,57.88,57.68,57.7,332844.0,53.0578,53.0854,52.9019,52.9203,332844.0
2022-02-07 15:30:00,57.7,57.72,57.57,57.6,603499.0,52.9203,52.9386,52.801,52.8286,603499.0
2022-02-07 15:35:00,57.6,57.66,57.48,57.49,341103.0,52.8286,52.8836,52.7185,52.7277,341103.0
2022-02-07 15:40:00,57.49,57.5,57.4,57.42,523573.0,52.7277,52.7368,52.6451,52.6635,523573.0
2022-02-07 15:45:00,57.41,57.46,57.27,57.29,538245.0,52.6543,52.7002,52.5259,52.5442,538245.0
2022-02-07 15:50:00,57.28,57.49,57.24,57.27,842640.0,52.5351,52.7277,52.4984,52.5259,842640.0
2022-02-07 15:55:00,57.27,57.39,57.25,57.35,1534508.0,52.5259,52.636,52.5075,52.5993,1534508.0
2022-02-08 09:30:00,58.0,58.2,57.8,57.99,1258017.0,53.1954,53.3789,53.012,53.1862,1258017.0
2022-02-08 09:35:00,57.99,58.07,57.92,57.95,375803.0,53.1862,53.2596,53.122,53.1496,375803.0
2022-02-08 09:40:00,57.95,58.28,57.95,58.27,480558.0,53.1496,53.4522,53.1496,53.4431,480558.0
2022-02-08 09:45:00,58.28,58.69,58.27,58.5,793226.0,53.4522,53.8283,53.4431,53.654,793226.0
2022-02-08 09:50:00,58.5,58.65,58.37,58.52,637086.0,53.654,53.7916,53.5348,53.6723,637086.0
2022-02-08 09:55:00,58.53,58.69,58.47,58.48,423576.0,53.6815,53.8283,53.6265,53.6357,423576.0
2022-02-08 10:00:00,58.48,58.51,58.29,58.35,516638.0,53.6357,53.6632,53.4614,53.5164,516638.0
2022-02-08 10:05:00,58.35,58.58,58.32,58.4,381676.0,53.5164,53.7274,53.4889,53.5623,381676.0
2022-02-08 10:10:00,58.41,58.71,58.39,58.69,339581.0,53.5715,53.8466,53.5531,53.8283,339581.0
2022-02-08 10:15:00,58.69,58.72,58.57,58.7,363953.0,53.8283,53.8558,53.7182,53.8374,363953.0
2022-02-08 10:20:00,58.7,58.75,58.57,58.57,707259.0,53.8374,53.8833,53.7182,53.7182,707259.0
2022-02-08 10:25:00,58.56,58.57,58.38,58.42,417740.0,53.709,53.7182,53.5439,53.5806,417740.0
2022-02-08 10:30:00,58.41,58.56,58.4,58.53,292332.0,53.5715,53.709,53.5623,53.6815,292332.0
2022-02-08 10:35:00,58.53,58.66,58.42,58.43,400919.0,53.6815,53.8007,53.5806,53.5898,400919.0
2022-02-08 10:40:00,58.43,58.43,58.33,58.4,276542.0,53.5898,53.5898,53.4981,53.5623,276542.0
2022-02-08 10:45:00,58.4,58.49,58.4,58.43,267999.0,53.5623,53.6448,53.5623,53.5898,267999.0
2022-02-08 10:50:00,58.43,58.5,58.38,58.47,184429.0,53.5898,53.654,53.5439,53.6265,184429.0
2022-02-08 10:55:00,58.47,58.49,58.34,58.36,186680.0,53.6265,53.6448,53.5073,53.5256,186680.0
2022-02-08 11:00:00,58.37,58.42,58.34,58.38,200643.0,53.5348,53.5806,53.5073,53.5439,200643.0
2022-02-08 11:05:00,58.37,58.41,58.32,58.34,193236.0,53.5348,53.5715,53.4889,53.5073,193236.0
2022-02-08 11:10:00,58.33,58.37,58.29,58.36,202320.0,53.4981,53.5348,53.4614,53.5256,202320.0
2022-02-08 11:15:00,58.36,58.39,58.25,58.29,240428.0,53.5256,53.5531,53.4247,53.4614,240428.0
2022-02-08 11:20:00,58.29,58.35,58.24,58.28,288126.0,53.4614,53.5164,53.4155,53.4522,288126.0
2022-02-08 11:25:00,58.29,58.39,58.25,58.27,303258.0,53.4614,53.5531,53.4247,53.4431,303258.0
2022-02-08 11:30:00,58.28,58.35,58.24,58.35,189310.0,53.4522,53.5164,53.4155,53.5164,189310.0
2022-02-08 11:35:00,58.35,58.41,58.29,58.34,316742.0,53.5164,53.5715,53.4614,53.5073,316742.0
2022-02-08 11:40:00,58.34,58.35,58.24,58.28,227128.0,53.5073,53.5164,53.4155,53.4522,227128.0
2022-02-08 11:45:00,58.28,58.37,58.26,58.37,254093.0,53.4522,53.5348,53.4339,53.5348,254093.0
2022-02-08 11:50:00,58.38,58.51,58.33,58.51,236604.0,53.5439,53.6632,53.4981,53.6632,236604.0
2022-02-08 11:55:00,58.5,58.51,58.46,58.48,179685.0,53.654,53.6632,53.6173,53.6357,179685.0
2022-02-08 12:00:00,58.49,58.51,58.43,58.44,140946.0,53.6448,53.6632,53.5898,53.599,140946.0
2022-02-08 12:05:00,58.44,58.45,58.35,58.39,118342.0,53.599,53.6081,53.5164,53.5531,118342.0
2022-02-08 12:10:00,58.39,58.42,58.37,58.4,175571.0,53.5531,53.5806,53.5348,53.5623,175571.0
2022-02-08 12:15:00,58.41,58.42,58.24,58.25,190386.0,53.5715,53.5806,53.4155,53.4247,190386.0
2022-02-08 12:20:00,58.26,58.49,58.24,58.48,534541.0,53.4339,53.6448,53.4155,53.6357,534541.0
2022-02-08 12:25:00,58.48,58.52,58.43,58.45,317085.0,53.6357,53.6723,53.5898,53.6081,317085.0
2022-02-08 12:30:00,58.46,58.56,58.42,58.54,167822.0,53.6173,53.709,53.5806,53.6907,167822.0
2022-02-08 12:35:00,58.53,58.71,58.53,58.69,350941.0,53.6815,53.8466,53.6815,53.8283,350941.0
2022-02-08 12:40:00,58.68,58.7,58.64,58.67,169359.0,53.8191,53.8374,53.7824,53.8099,169359.0
2022-02-08 12:45:00,58.67,58.69,58.62,58.64,223798.0,53.8099,53.8283,53.7641,53.7824,223798.0
2022-02-08 12:50:00,58.63,58.69,58.61,58.69,128262.0,53.7732,53.8283,53.7549,53.8283,128262.0
2022-02-08 12:55:00,58.68,58.72,58.64,58.65,209721.0,53.8191,53.8558,53.7824,53.7916,209721.0
2022-02-08 13:00:00,58.66,58.77,58.65,58.77,214926.0,53.8007,53.9016,53.7916,53.9016,214926.0
2022-02-08 13:05:00,58.76,58.79,58.73,58.78,203051.0,53.8925,53.92,53.8649,53.9108,203051.0
2022-02-08 13:10:00,58.77,58.8,58.74,58.74,163554.0,53.9016,53.9292,53.8741,53.8741,163554.0
2022-02-08 13:15:00,58.75,58.8,58.74,58.78,160799.0,53.8833,53.9292,53.8741,53.9108,160799.0
2022-02-08 13:20:00,58.78,58.78,58.72,58.73,163598.0,53.9108,53.9108,53.8558,53.8649,163598.0
2022-02-08 13:25:00,58.72,58.73,58.63,58.67,229082.0,53.8558,53.8649,53.7732,53.8099,229082.0
2022-02-08 13:30:00,58.67,58.68,58.62,58.64,173899.0,53.8099,53.8191,53.7641,53.7824,173899.0
2022-02-08 13:35:00,58.64,58.65,58.56,58.58,199568.0,53.7824,53.7916,53.709,53.7274,199568.0
2022-02-08 13:40:00,58.58,58.74,58.57,58.72,217740.0,53.7274,53.8741,53.7182,53.8558,217740.0
2022-02-08 13:45:00,58.73,58.79,58.68,58.79,186903.0,53.8649,53.92,53.8191,53.92,186903.0
2022-02-08 13:50:00,58.79,58.92,58.76,58.89,401810.0,53.92,54.0392,53.8925,54.0117,401810.0
2022-02-08 13:55:00,58.89,58.97,58.89,58.96,307112.0,54.0117,54.0851,54.0117,54.0759,307112.0
2022-02-08 14:00:00,58.96,58.99,58.89,58.91,141224.0,54.0759,54.1034,54.0117,54.03,141224.0
2022-02-08 14:05:00,58.91,58.93,58.83,58.84,118156.0,54.03,54.0484,53.9567,53.9658,118156.0
2022-02-08 14:10:00,58.84,58.93,58.81,58.92,178710.0,53.9658,54.0484,53.9383,54.0392,178710.0
2022-02-08 14:15:00,58.92,58.93,58.87,58.89,242745.0,54.0392,54.0484,53.9934,54.0117,242745.0
2022-02-08 14:20:00,58.9,58.91,58.69,58.71,326226.0,54.0209,54.03,53.8283,53.8466,326226.0
2022-02-08 14:25:00,58.71,58.77,58.66,58.77,286367.0,53.8466,53.9016,53.8007,53.9016,286367.0
2022-02-08 14:30:00,58.77,58.8,58.68,58.7,214774.0,53.9016,53.9292,53.8191,53.8374,214774.0
2022-02-08 14:35:00,58.71,58.73,58.57,58.58,308115.0,53.8466,53.8649,53.7182,53.7274,308115.0
2022-02-08 14:40:00,58.59,58.63,58.42,58.44,304941.0,53.7365,53.7732,53.5806,53.599,304941.0
2022-02-08 14:45:00,58.44,58.48,58.37,58.39,239280.0,53.599,53.6357,53.5348,53.5531,239280.0
2022-02-08 14:50:00,58.39,58.54,58.39,58.51,170256.0,53.5531,53.6907,53.5531,53.6632,170256.0
2022-02-08 14:55:00,58.52,58.61,58.51,58.53,230639.0,53.6723,53.7549,53.6632,53.6815,230639.0
2022-02-08 15:00:00,58.53,58.64,58.5,58.63,193164.0,53.6815,53.7824,53.654,53.7732,193164.0
2022-02-08 15:05:00,58.62,58.66,58.59,58.62,227627.0,53.7641,53.8007,53.7365,53.7641,227627.0
2022-02-08 15:10:00,58.61,58.77,58.6,58.76,302652.0,53.7549,53.9016,53.7457,53.8925,302652.0
2022-02-08 15:15:00,58.75,58.81,58.73,58.8,306471.0,53.8833,53.9383,53.8649,53.9292,306471.0
2022-02-08 15:20:00,58.8,58.86,58.74,58.78,296170.0,53.9292,53.9842,53.8741,53.9108,296170.0
2022-02-08 15:25:00,58.78,58.84,58.74,58.82,271339.0,53.9108,53.9658,53.8741,53.9475,271339.0
2022-02-08 15:30:00,58.81,58.89,58.78,58.85,365100.0,53.9383,54.0117,53.9108,53.975,365100.0
2022-02-08 15:35:00,58.85,58.9,58.8,58.9,375397.0,53.975,54.0209,53.9292,54.0209,375397.0
2022-02-08 15:40:00,58.9,58.97,58.82,58.83,463311.0,54.0209,54.0851,53.9475,53.9567,463311.0
2022-02-08 15:45:00,58.83,58.85,58.76,58.78,349759.0,53.9567,53.975,53.8925,53.9108,349759.0
2022-02-08 15:50:00,58.78,58.93,58.75,58.92,451276.0,53.9108,54.0484,53.8833,54.0392,451276.0
2022-02-08 15:55:00,58.91,58.94,58.72,58.74,1185984.0,54.03,54.0576,53.8558,53.8741,1185984.0
2022-02-09 09:30:00,58.7,58.81,58.34,58.53,906172.0,53.8374,53.9383,53.5073,53.6815,906172.0
2022-02-09 09:35:00,58.53,58.78,58.5,58.76,413967.0,53.6815,53.9108,53.654,53.8925,413967.0
2022-02-09 09:40:00,58.77,58.92,58.7,58.75,530008.0,53.9016,54.0392,53.8374,53.8833,530008.0
2022-02-09 09:45:00,58.74,58.78,58.69,58.73,258523.0,53.8741,53.9108,53.8283,53.8649,258523.0
2022-02-09 09:50:00,58.74,58.78,58.65,58.75,300721.0,53.8741,53.9108,53.7916,53.8833,300721.0
2022-02-09 09:55:00,58.75,58.87,58.69,58.75,476189.0,53.8833,53.9934,53.8283,53.8833,476189.0
2022-02-09 10:00:00,58.75,58.83,58.72,58.83,302041.0,53.8833,53.9567,53.8558,53.9567,302041.0
2022-02-09 10:05:00,58.83,58.93,58.74,58.84,420603.0,53.9567,54.0484,53.8741,53.9658,420603.0
2022-02-09 10:10:00,58.85,59.18,58.8,59.18,417489.0,53.975,54.2777,53.9292,54.2777,417489.0
2022-02-09 10:15:00,59.19,59.26,59.02,59.05,427762.0,54.2868,54.351,54.1309,54.1584,427762.0
2022-02-09 10:20:00,59.05,59.06,58.95,58.97,308973.0,54.1584,54.1676,54.0667,54.0851,308973.0
2022-02-09 10:25:00,58.95,59.03,58.92,58.94,282938.0,54.0667,54.1401,54.0392,54.0576,282938.0
2022-02-09 10:30:00,58.95,59.05,58.9,59.01,270799.0,54.0667,54.1584,54.0209,54.1218,270799.0
2022-02-09 10:35:00,59.02,59.03,58.91,58.93,145301.0,54.1309,54.1401,54.03,54.0484,145301.0
2022-02-09 10:40:00,58.93,59.01,58.91,58.95,181250.0,54.0484,54.1218,54.03,54.0667,181250.0
2022-02-09 10:45:00,58.96,59.03,58.94,58.97,157024.0,54.0759,54.1401,54.0576,54.0851,157024.0
2022-02-09 10:50:00,58.97,59.18,58.96,59.18,280282.0,54.0851,54.2777,54.0759,54.2777,280282.0
2022-02-09 10:55:00,59.18,59.2,59.05,59.07,406020.0,54.2777,54.296,54.1584,54.1768,406020.0
2022-02-09 11:00:00,59.08,59.09,59.0,59.05,212283.0,54.186,54.1951,54.1126,54.1584,212283.0
2022-02-09 11:05:00,59.05,59.06,58.96,59.0,292743.0,54.1584,54.1676,54.0759,54.1126,292743.0
2022-02-09 11:10:00,59.0,59.04,58.95,58.96,206582.0,54.1126,54.1493,54.0667,54.0759,206582.0
2022-02-09 11:15:00,58.96,59.04,58.94,59.04,131924.0,54.0759,54.1493,54.0576,54.1493,131924.0
2022-02-09 11:20:00,59.04,59.11,58.99,59.0,219812.0,54.1493,54.2135,54.1034,54.1126,219812.0
2022-02-09 11:25:00,59.01,59.04,58.99,59.0,94143.0,54.1218,54.1493,54.1034,54.1126,94143.0
2022-02-09 11:30:00,59.01,59.02,58.92,58.97,192434.0,54.1218,54.1309,54.0392,54.0851,192434.0
2022-02-09 11:35:00,58.97,58.97,58.84,58.89,215388.0,54.0851,54.0851,53.9658,54.0117,215388.0
2022-02-09 11:40:00,58.89,58.91,58.85,58.86,208497.0,54.0117,54.03,53.975,53.9842,208497.0
2022-02-09 11:45:00,58.86,58.89,58.8,58.82,198515.0,53.9842,54.0117,53.9292,53.9475,198515.0
2022-02-09 11:50:00,58.81,58.84,58.72,58.73,266502.0,53.9383,53.9658,53.8558,53.8649,266502.0
2022-02-09 11:55:00,58.73,58.8,58.72,58.75,181796.0,53.8649,53.9292,53.8558,53.8833,181796.0
2022-02-09 12:00:00,58.74,58.78,58.66,58.69,206255.0,53.8741,53.9108,53.8007,53.8283,206255.0
2022-02-09 12:05:00,58.69,58.71,58.65,58.69,155179.0,53.8283,53.8466,53.7916,53.8283,155179.0
2022-02-09 12:10:00,58.69,58.79,58.68,58.79,167667.0,53.8283,53.92,53.8191,53.92,167667.0
2022-02-09 12:15:00,58.78,58.9,58.77,58.89,170568.0,53.9108,54.0209,53.9016,54.0117,170568.0
2022-02-09 12:20:00,58.9,58.94,58.88,58.93,230899.0,54.0209,54.0576,54.0025,54.0484,230899.0
2022-02-09 12:25:00,58.93,59.02,58.91,59.01,352828.0,54.0484,54.1309,54.03,54.1218,352828.0
2022-02-09 12:30:00,59.01,59.03,58.84,58.87,112373.0,54.1218,54.1401,53.9658,53.9934,112373.0
2022-02-09 12:35:00,58.88,59.02,58.88,59.0,378846.0,54.0025,54.1309,54.0025,54.1126,378846.0
2022-02-09 12:40:00,59.01,59.06,58.93,59.02,223807.0,54.1218,54.1676,54.0484,54.1309,223807.0
2022-02-09 12:45:00,59.03,59.04,58.96,59.03,135553.0,54.1401,54.1493,54.0759,54.1401,135553.0
2022-02-09 12:50:00,59.03,59.11,59.02,59.07,273102.0,54.1401,54.2135,54.1309,54.1768,273102.0
2022-02-09 12:55:00,59.06,59.09,59.0,59.03,143973.0,54.1676,54.1951,54.1126,54.1401,143973.0
2022-02-09 13:00:00,59.03,59.05,58.97,59.0,194819.0,54.1401,54.1584,54.0851,54.1126,194819.0
2022-02-09 13:05:00,58.99,59.0,58.93,58.95,193297.0,54.1034,54.1126,54.0484,54.0667,193297.0
2022-02-09 13:10:00,58.95,58.99,58.93,58.93,58830.0,54.0667,54.1034,54.0484,54.0484,58830.0
2022-02-09 13:15:00,58.94,58.96,58.89,58.95,200704.0,54.0576,54.0759,54.0117,54.0667,200704.0
2022-02-09 13:20:00,58.96,59.02,58.95,59.02,110851.0,54.0759,54.1309,54.0667,54.1309,110851.0
2022-02-09 13:25:00,59.02,59.09,59.01,59.08,109700.0,54.1309,54.1951,54.1218,54.186,109700.0
2022-02-09 13:30:00,59.08,59.14,59.08,59.13,149389.0,54.186,54.241,54.186,54.2318,149389.0
2022-02-09 13:35:00,59.14,59.18,59.12,59.16,159285.0,54.241,54.2777,54.2226,54.2593,159285.0
2022-02-09 13:40:00,59.16,59.3,59.14,59.3,296361.0,54.2593,54.3877,54.241,54.3877,296361.0
2022-02-09 13:45:00,59.3,59.35,59.29,59.32,334681.0,54.3877,54.4336,54.3786,54.4061,334681.0
2022-02-09 13:50:00,59.32,59.32,59.26,59.27,289248.0,54.4061,54.4061,54.351,54.3602,289248.0
2022-02-09 13:55:00,59.27,59.27,59.12,59.17,324651.0,54.3602,54.3602,54.2226,54.2685,324651.0
2022-02-09 14:00:00,59.17,59.18,59.12,59.17,159785.0,54.2685,54.2777,54.2226,54.2685,159785.0
2022-02-09 14:05:00,59.17,59.25,59.17,59.25,221976.0,54.2685,54.3419,54.2685,54.3419,221976.0
2022-02-09 14:10:00,59.25,59.35,59.24,59.34,280974.0,54.3419,54.4336,54.3327,54.4244,280974.0
2022-02-09 14:15:00,59.34,59.38,59.3,59.37,286260.0,54.4244,54.4611,54.3877,54.4519,286260.0
2022-02-09 14:20:00,59.36,59.36,59.24,59.28,270732.0,54.4428,54.4428,54.3327,54.3694,270732.0
2022-02-09 14:25:00,59.29,59.35,59.27,59.29,310699.0,54.3786,54.4336,54.3602,54.3786,310699.0
2022-02-09 14:30:00,59.3,59.33,59.26,59.28,173841.0,54.3877,54.4152,54.351,54.3694,173841.0
2022-02-09 14:35:00,59.29,59.34,59.27,59.28,182485.0,54.3786,54.4244,54.3602,54.3694,182485.0
2022-02-09 14:40:00,59.28,59.28,59.11,59.12,356732.0,54.3694,54.3694,54.2135,54.2226,356732.0
2022-02-09 14:45:00,59.12,59.14,59.07,59.11,177753.0,54.2226,54.241,54.1768,54.2135,177753.0
2022-02-09 14:50:00,59.11,59.2,59.1,59.17,314596.0,54.2135,54.296,54.2043,54.2685,314596.0
2022-02-09 14:55:00,59.17,59.21,59.09,59.11,288656.0,54.2685,54.3052,54.1951,54.2135,288656.0
2022-02-09 15:00:00,59.1,59.13,59.03,59.1,333114.0,54.2043,54.2318,54.1401,54.2043,333114.0
2022-02-09 15:05:00,59.1,59.14,59.05,59.09,250929.0,54.2043,54.241,54.1584,54.1951,250929.0
2022-02-09 15:10:00,59.1,59.19,59.1,59.15,196936.0,54.2043,54.2868,54.2043,54.2502,196936.0
2022-02-09 15:15:00,59.14,59.15,59.08,59.15,289593.0,54.241,54.2502,54.186,54.2502,289593.0
2022-02-09 15:20:00,59.16,59.22,59.15,59.18,343062.0,54.2593,54.3144,54.2502,54.2777,343062.0
2022-02-09 15:25:00,59.17,59.27,59.14,59.27,323277.0,54.2685,54.3602,54.241,54.3602,323277.0
2022-02-09 15:30:00,59.27,59.27,59.15,59.18,427991.0,54.3602,54.3602,54.2502,54.2777,427991.0
2022-02-09 15:35:00,59.18,59.25,59.15,59.23,336470.0,54.2777,54.3419,54.2502,54.3235,336470.0
2022-02-09 15:40:00,59.24,59.27,59.12,59.18,430413.0,54.3327,54.3602,54.2226,54.2777,430413.0
2022-02-09 15:45:00,59.18,59.22,59.12,59.17,414017.0,54.2777,54.3144,54.2226,54.2685,414017.0
2022-02-09 15:50:00,59.17,59.24,59.09,59.09,613422.0,54.2685,54.3327,54.1951,54.1951,613422.0
2022-02-09 15:55:00,59.09,59.09,59.01,59.06,1017330.0,54.1951,54.1951,54.1218,54.1676,1017330.0
2022-02-10 09:30:00,59.55,60.3,59.48,59.86,1754002.0,54.617,55.3049,54.5528,54.9013,1754002.0
2022-02-10 09:35:00,59.86,59.89,59.5,59.54,611178.0,54.9013,54.9289,54.5712,54.6079,611178.0
2022-02-10 09:40:00,59.55,59.8,59.48,59.68,615472.0,54.617,54.8463,54.5528,54.7363,615472.0
2022-02-10 09:45:00,59.68,59.78,59.41,59.43,432463.0,54.7363,54.828,54.4886,54.507,432463.0
2022-02-10 09:50:00,59.42,59.56,59.33,59.48,460141.0,54.4978,54.6262,54.4152,54.5528,460141.0
2022-02-10 09:55:00,59.48,59.75,59.4,59.69,378656.0,54.5528,54.8005,54.4794,54.7454,378656.0
2022-02-10 10:00:00,59.69,59.89,59.69,59.76,407619.0,54.7454,54.9289,54.7454,54.8096,407619.0
2022-02-10 10:05:00,59.76,59.89,59.73,59.86,279381.0,54.8096,54.9289,54.7821,54.9013,279381.0
2022-02-10 10:10:00,59.86,60.04,59.86,59.92,513421.0,54.9013,55.0664,54.9013,54.9564,513421.0
2022-02-10 10:15:00,59.92,59.96,59.82,59.95,347802.0,54.9564,54.9931,54.8647,54.9839,347802.0
2022-02-10 10:20:00,59.95,60.05,59.82,60.04,286994.0,54.9839,55.0756,54.8647,55.0664,286994.0
2022-02-10 10:25:00,60.04,60.11,59.96,60.02,480419.0,55.0664,55.1306,54.9931,55.0481,480419.0
2022-02-10 10:30:00,60.02,60.09,59.92,60.06,416113.0,55.0481,55.1123,54.9564,55.0848,416113.0
2022-02-10 10:35:00,60.07,60.29,59.99,60.23,327380.0,55.0939,55.2957,55.0206,55.2407,327380.0
2022-02-10 10:40:00,60.23,60.23,60.07,60.15,291631.0,55.2407,55.2407,55.0939,55.1673,291631.0
2022-02-10 10:45:00,60.14,60.16,59.9,60.03,311347.0,55.1581,55.1765,54.938,55.0573,311347.0
2022-02-10 10:50:00,60.04,60.08,59.88,59.91,408409.0,55.0664,55.1031,54.9197,54.9472,408409.0
2022-02-10 10:55:00,59.91,59.96,59.86,59.93,514122.0,54.9472,54.9931,54.9013,54.9655,514122.0
2022-02-10 11:00:00,59.93,60.04,59.83,60.02,509654.0,54.9655,55.0664,54.8738,55.0481,509654.0
2022-02-10 11:05:00,60.02,60.08,59.92,59.94,271528.0,55.0481,55.1031,54.9564,54.9747,271528.0
2022-02-10 11:10:00,59.94,59.96,59.76,59.78,217326.0,54.9747,54.9931,54.8096,54.828,217326.0
2022-02-10 11:15:00,59.78,59.78,59.59,59.66,282770.0,54.828,54.828,54.6537,54.7179,282770.0
2022-02-10 11:20:00,59.66,59.82,59.61,59.79,313517.0,54.7179,54.8647,54.6721,54.8371,313517.0
2022-02-10 11:25:00,59.79,59.9,59.75,59.88,232727.0,54.8371,54.938,54.8005,54.9197,232727.0
2022-02-10 11:30:00,59.87,59.92,59.82,59.84,185769.0,54.9105,54.9564,54.8647,54.883,185769.0
2022-02-10 11:35:00,59.84,60.04,59.84,60.04,273054.0,54.883,55.0664,54.883,55.0664,273054.0
2022-02-10 11:40:00,60.04,60.08,59.97,60.0,399602.0,55.0664,55.1031,55.0022,55.0297,399602.0
2022-02-10 11:45:00,59.99,60.04,59.94,59.97,323336.0,55.0206,55.0664,54.9747,55.0022,323336.0
2022-02-10 11:50:00,59.97,60.05,59.96,59.99,228432.0,55.0022,55.0756,54.9931,55.0206,228432.0
2022-02-10 11:55:00,59.99,60.0,59.88,59.91,230607.0,55.0206,55.0297,54.9197,54.9472,230607.0
2022-02-10 12:00:00,59.91,59.92,59.72,59.74,310136.0,54.9472,54.9564,54.7729,54.7913,310136.0
2022-02-10 12:05:00,59.75,59.83,59.71,59.78,326750.0,54.8005,54.8738,54.7638,54.828,326750.0
2022-02-10 12:10:00,59.77,59.8,59.75,59.78,134022.0,54.8188,54.8463,54.8005,54.828,134022.0
2022-02-10 12:15:00,59.78,59.78,59.69,59.76,188747.0,54.828,54.828,54.7454,54.8096,188747.0
2022-02-10 12:20:00,59.76,59.78,59.71,59.74,153571.0,54.8096,54.828,54.7638,54.7913,153571.0
2022-02-10 12:25:00,59.75,59.8,59.73,59.79,114197.0,54.8005,54.8463,54.7821,54.8371,114197.0
2022-02-10 12:30:00,59.8,59.81,59.65,59.66,293583.0,54.8463,54.8555,54.7087,54.7179,293583.0
2022-02-10 12:35:00,59.67,59.76,59.66,59.76,111599.0,54.7271,54.8096,54.7179,54.8096,111599.0
2022-02-10 12:40:00,59.75,59.79,59.74,59.77,123146.0,54.8005,54.8371,54.7913,54.8188,123146.0
2022-02-10 12:45:00,59.76,59.76,59.51,59.6,627116.0,54.8096,54.8096,54.5803,54.6629,627116.0
2022-02-10 12:50:00,59.6,59.71,59.57,59.66,432041.0,54.6629,54.7638,54.6354,54.7179,432041.0
2022-02-10 12:55:00,59.65,59.7,59.62,59.62,234917.0,54.7087,54.7546,54.6812,54.6812,234917.0
2022-02-10 13:00:00,59.62,59.7,59.57,59.58,222259.0,54.6812,54.7546,54.6354,54.6445,222259.0
2022-02-10 13:05:00,59.58,59.69,59.57,59.68,225859.0,54.6445,54.7454,54.6354,54.7363,225859.0
2022-02-10 13:10:00,59.68,59.73,59.59,59.64,188758.0,54.7363,54.7821,54.6537,54.6996,188758.0
2022-02-10 13:15:00,59.63,59.66,59.41,59.43,315360.0,54.6904,54.7179,54.4886,54.507,315360.0
2022-02-10 13:20:00,59.42,59.48,59.39,59.48,305933.0,54.4978,54.5528,54.4703,54.5528,305933.0
2022-02-10 13:25:00,59.48,59.52,59.31,59.32,292877.0,54.5528,54.5895,54.3969,54.4061,292877.0
2022-02-10 13:30:00,59.32,59.37,59.15,59.17,331157.0,54.4061,54.4519,54.2502,54.2685,331157.0
2022-02-10 13:35:00,59.17,59.2,59.01,59.14,347356.0,54.2685,54.296,54.1218,54.241,347356.0
2022-02-10 13:40:00,59.14,59.32,59.14,59.29,288914.0,54.241,54.4061,54.241,54.3786,288914.0
2022-02-10 13:45:00,59.28,59.35,59.24,59.32,224814.0,54.3694,54.4336,54.3327,54.4061,224814.0
2022-02-10 13:50:00,59.32,59.38,59.15,59.16,245785.0,54.4061,54.4611,54.2502,54.2593,245785.0
2022-02-10 13:55:00,59.16,59.3,59.15,59.3,173828.0,54.2593,54.3877,54.2502,54.3877,173828.0
2022-02-10 14:00:00,59.3,59.35,59.17,59.22,303445.0,54.3877,54.4336,54.2685,54.3144,303445.0
2022-02-10 14:05:00,59.21,59.21,59.11,59.2,192788.0,54.3052,54.3052,54.2135,54.296,192788.0
2022-02-10 14:10:00,59.2,59.21,59.07,59.08,214260.0,54.296,54.3052,54.1768,54.186,214260.0
2022-02-10 14:15:00,59.07,59.08,58.88,58.91,286747.0,54.1768,54.186,54.0025,54.03,286747.0
2022-02-10 14:20:00,58.92,59.1,58.91,59.09,232971.0,54.0392,54.2043,54.03,54.1951,232971.0
2022-02-10 14:25:00,59.09,59.26,59.08,59.25,225592.0,54.1951,54.351,54.186,54.3419,225592.0
2022-02-10 14:30:00,59.26,59.3,59.23,59.29,170535.0,54.351,54.3877,54.3235,54.3786,170535.0
2022-02-10 14:35:00,59.3,59.38,59.25,59.3,182469.0,54.3877,54.4611,54.3419,54.3877,182469.0
2022-02-10 14:40:00,59.3,59.4,59.28,59.29,190914.0,54.3877,54.4794,54.3694,54.3786,190914.0
2022-02-10 14:45:00,59.3,59.31,59.17,59.18,223193.0,54.3877,54.3969,54.2685,54.2777,223193.0
2022-02-10 14:50:00,59.19,59.22,59.04,59.07,238104.0,54.2868,54.3144,54.1493,54.1768,238104.0
2022-02-10 14:55:00,59.07,59.16,59.05,59.16,228452.0,54.1768,54.2593,54.1584,54.2593,228452.0
2022-02-10 15:00:00,59.15,59.22,59.03,59.14,363281.0,54.2502,54.3144,54.1401,54.241,363281.0
2022-02-10 15:05:00,59.14,59.24,59.12,59.22,222651.0,54.241,54.3327,54.2226,54.3144,222651.0
2022-02-10 15:10:00,59.23,59.27,59.14,59.21,360988.0,54.3235,54.3602,54.241,54.3052,360988.0
2022-02-10 15:15:00,59.21,59.27,59.15,59.19,264827.0,54.3052,54.3602,54.2502,54.2868,264827.0
2022-02-10 15:20:00,59.19,59.24,59.1,59.2,285737.0,54.2868,54.3327,54.2043,54.296,285737.0
2022-02-10 15:25:00,59.2,59.25,59.14,59.14,284178.0,54.296,54.3419,54.241,54.241,284178.0
2022-02-10 15:30:00,59.13,59.18,59.04,59.06,344393.0,54.2318,54.2777,54.1493,54.1676,344393.0
2022-02-10 15:35:00,59.06,59.14,59.03,59.12,593733.0,54.1676,54.241,54.1401,54.2226,593733.0
2022-02-10 15:40:00,59.13,59.2,59.05,59.09,616252.0,54.2318,54.296,54.1584,54.1951,616252.0
2022-02-10 15:45:00,59.08,59.09,58.85,58.97,603275.0,54.186,54.1951,53.975,54.0851,603275.0
2022-02-10 15:50:00,58.96,59.0,58.8,58.94,617946.0,54.0759,54.1126,53.9292,54.0576,617946.0
2022-02-10 15:55:00,58.94,59.12,58.93,59.05,933852.0,54.0576,54.2226,54.0484,54.1584,933852.0
2022-02-11 09:30:00,58.52,58.94,58.51,58.72,696601.0,53.6723,54.0576,53.6632,53.8558,696601.0
2022-02-11 09:35:00,58.72,59.18,58.68,59.17,382606.0,53.8558,54.2777,53.8191,54.2685,382606.0
2022-02-11 09:40:00,59.2,59.23,59.01,59.19,263255.0,54.296,54.3235,54.1218,54.2868,263255.0
2022-02-11 09:45:00,59.2,59.53,59.2,59.5,341126.0,54.296,54.5987,54.296,54.5712,341126.0
2022-02-11 09:50:00,59.5,59.75,59.49,59.54,340883.0,54.5712,54.8005,54.562,54.6079,340883.0
2022-02-11 09:55:00,59.53,59.53,59.15,59.25,328880.0,54.5987,54.5987,54.2502,54.3419,328880.0
2022-02-11 10:00:00,59.25,59.42,59.19,59.37,292360.0,54.3419,54.4978,54.2868,54.4519,292360.0
2022-02-11 10:05:00,59.37,59.54,59.34,59.46,254689.0,54.4519,54.6079,54.4244,54.5345,254689.0
2022-02-11 10:10:00,59.46,59.55,59.25,59.37,257736.0,54.5345,54.617,54.3419,54.4519,257736.0
2022-02-11 10:15:00,59.37,59.61,59.37,59.52,236586.0,54.4519,54.6721,54.4519,54.5895,236586.0
2022-02-11 10:20:00,59.53,59.86,59.52,59.84,272657.0,54.5987,54.9013,54.5895,54.883,272657.0
2022-02-11 10:25:00,59.84,59.99,59.8,59.81,335510.0,54.883,55.0206,54.8463,54.8555,335510.0
2022-02-11 10:30:00,59.81,59.88,59.68,59.73,135588.0,54.8555,54.9197,54.7363,54.7821,135588.0
2022-02-11 10:35:00,59.73,59.81,59.7,59.77,140603.0,54.7821,54.8555,54.7546,54.8188,140603.0
2022-02-11 10:40:00,59.78,59.93,59.73,59.91,355434.0,54.828,54.9655,54.7821,54.9472,355434.0
2022-02-11 10:45:00,59.91,59.91,59.74,59.76,116983.0,54.9472,54.9472,54.7913,54.8096,116983.0
2022-02-11 10:50:00,59.76,59.84,59.69,59.81,148669.0,54.8096,54.883,54.7454,54.8555,148669.0
2022-02-11 10:55:00,59.8,59.99,59.77,59.9,361224.0,54.8463,55.0206,54.8188,54.938,361224.0
2022-02-11 11:00:00,59.89,59.98,59.83,59.95,113330.0,54.9289,55.0114,54.8738,54.9839,113330.0
2022-02-11 11:05:00,59.94,59.97,59.83,59.85,124190.0,54.9747,55.0022,54.8738,54.8922,124190.0
2022-02-11 11:10:00,59.85,59.95,59.81,59.95,152103.0,54.8922,54.9839,54.8555,54.9839,152103.0
2022-02-11 11:15:00,59.94,60.03,59.88,60.01,458037.0,54.9747,55.0573,54.9197,55.0389,458037.0
2022-02-11 11:20:00,60.01,60.24,59.99,60.23,406775.0,55.0389,55.2499,55.0206,55.2407,406775.0
2022-02-11 11:25:00,60.23,60.24,60.09,60.12,275543.0,55.2407,55.2499,55.1123,55.1398,275543.0
2022-02-11 11:30:00,60.12,60.12,59.82,59.84,221265.0,55.1398,55.1398,54.8647,54.883,221265.0
2022-02-11 11:35:00,59.84,59.86,59.63,59.72,247882.0,54.883,54.9013,54.6904,54.7729,247882.0
2022-02-11 11:40:00,59.71,59.73,59.59,59.66,281956.0,54.7638,54.7821,54.6537,54.7179,281956.0
2022-02-11 11:45:00,59.67,59.73,59.62,59.68,183675.0,54.7271,54.7821,54.6812,54.7363,183675.0
2022-02-11 11:50:00,59.68,59.69,59.61,59.66,214577.0,54.7363,54.7454,54.6721,54.7179,214577.0
2022-02-11 11:55:00,59.67,59.9,59.66,59.84,344878.0,54.7271,54.938,54.7179,54.883,344878.0
2022-02-11 12:00:00,59.84,60.0,59.77,59.97,189436.0,54.883,55.0297,54.8188,55.0022,189436.0
2022-02-11 12:05:00,59.98,59.98,59.79,59.89,156331.0,55.0114,55.0114,54.8371,54.9289,156331.0
2022-02-11 12:10:00,59.88,59.99,59.85,59.97,143320.0,54.9197,55.0206,54.8922,55.0022,143320.0
2022-02-11 12:15:00,59.98,59.98,59.85,59.9,222314.0,55.0114,55.0114,54.8922,54.938,222314.0
2022-02-11 12:20:00,59.89,59.97,59.88,59.93,106060.0,54.9289,55.0022,54.9197,54.9655,106060.0
2022-02-11 12:25:00,59.93,59.99,59.93,59.94,119759.0,54.9655,55.0206,54.9655,54.9747,119759.0
2022-02-11 12:30:00,59.94,59.95,59.8,59.8,121730.0,54.9747,54.9839,54.8463,54.8463,121730.0
2022-02-11 12:35:00,59.81,59.86,59.78,59.84,109474.0,54.8555,54.9013,54.828,54.883,109474.0
2022-02-11 12:40:00,59.85,59.9,59.78,59.8,220277.0,54.8922,54.938,54.828,54.8463,220277.0
2022-02-11 12:45:00,59.8,59.8,59.62,59.63,275748.0,54.8463,54.8463,54.6812,54.6904,275748.0
2022-02-11 12:50:00,59.63,59.63,59.54,59.55,211738.0,54.6904,54.6904,54.6079,54.617,211738.0
2022-02-11 12:55:00,59.55,59.57,59.49,59.55,240150.0,54.617,54.6354,54.562,54.617,240150.0
2022-02-11 13:00:00,59.56,59.62,59.49,59.55,187340.0,54.6262,54.6812,54.562,54.617,187340.0
2022-02-11 13:05:00,59.55,59.67,59.54,59.63,224199.0,54.617,54.7271,54.6079,54.6904,224199.0
2022-02-11 13:10:00,59.63,59.63,59.5,59.54,200202.0,54.6904,54.6904,54.5712,54.6079,200202.0
2022-02-11 13:15:00,59.55,59.56,59.41,59.49,193861.0,54.617,54.6262,54.4886,54.562,193861.0
2022-02-11 13:20:00,59.48,59.51,59.44,59.48,82436.0,54.5528,54.5803,54.5161,54.5528,82436.0
2022-02-11 13:25:00,59.48,59.49,59.23,59.23,179926.0,54.5528,54.562,54.3235,54.3235,179926.0
2022-02-11 13:30:00,59.24,59.26,59.14,59.16,288392.0,54.3327,54.351,54.241,54.2593,288392.0
2022-02-11 13:35:00,59.16,59.16,58.8,58.8,415505.0,54.2593,54.2593,53.9292,53.9292,415505.0
2022-02-11 13:40:00,58.81,59.01,58.77,58.81,397618.0,53.9383,54.1218,53.9016,53.9383,397618.0
2022-02-11 13:45:00,58.8,58.85,58.6,58.85,465779.0,53.9292,53.975,53.7457,53.975,465779.0
2022-02-11 13:50:00,58.85,58.94,58.69,58.91,401031.0,53.975,54.0576,53.8283,54.03,401031.0
2022-02-11 13:55:00,58.9,58.91,58.62,58.64,401554.0,54.0209,54.03,53.7641,53.7824,401554.0
2022-02-11 14:00:00,58.64,58.71,58.41,58.59,409027.0,53.7824,53.8466,53.5715,53.7365,409027.0
2022-02-11 14:05:00,58.59,58.67,58.4,58.57,409236.0,53.7365,53.8099,53.5623,53.7182,409236.0
2022-02-11 14:10:00,58.57,58.71,58.56,58.69,514848.0,53.7182,53.8466,53.709,53.8283,514848.0
2022-02-11 14:15:00,58.7,58.9,58.65,58.84,425347.0,53.8374,54.0209,53.7916,53.9658,425347.0
2022-02-11 14:20:00,58.83,58.88,58.69,58.72,332826.0,53.9567,54.0025,53.8283,53.8558,332826.0
2022-02-11 14:25:00,58.7,58.7,58.41,58.44,443389.0,53.8374,53.8374,53.5715,53.599,443389.0
2022-02-11 14:30:00,58.45,58.73,58.41,58.71,246380.0,53.6081,53.8649,53.5715,53.8466,246380.0
2022-02-11 14:35:00,58.71,58.74,58.6,58.66,271002.0,53.8466,53.8741,53.7457,53.8007,271002.0
2022-02-11 14:40:00,58.66,58.71,58.44,58.47,271520.0,53.8007,53.8466,53.599,53.6265,271520.0
2022-02-11 14:45:00,58.48,58.53,58.34,58.39,261250.0,53.6357,53.6815,53.5073,53.5531,261250.0
2022-02-11 14:50:00,58.39,58.39,58.03,58.14,620874.0,53.5531,53.5531,53.2229,53.3238,620874.0
2022-02-11 14:55:00,58.14,58.34,58.11,58.33,288067.0,53.3238,53.5073,53.2963,53.4981,288067.0
2022-02-11 15:00:00,58.33,58.59,58.29,58.53,398236.0,53.4981,53.7365,53.4614,53.6815,398236.0
2022-02-11 15:05:00,58.52,58.57,58.28,58.31,343558.0,53.6723,53.7182,53.4522,53.4797,343558.0
2022-02-11 15:10:00,58.32,58.34,58.12,58.3,410584.0,53.4889,53.5073,53.3055,53.4706,410584.0
2022-02-11 15:15:00,58.3,58.4,58.14,58.15,356815.0,53.4706,53.5623,53.3238,53.333,356815.0
2022-02-11 15:20:00,58.16,58.28,58.04,58.17,535462.0,53.3422,53.4522,53.2321,53.3513,535462.0
2022-02-11 15:25:00,58.17,58.29,58.11,58.26,501439.0,53.3513,53.4614,53.2963,53.4339,501439.0
2022-02-11 15:30:00,58.25,58.25,58.08,58.22,622135.0,53.4247,53.4247,53.2688,53.3972,622135.0
2022-02-11 15:35:00,58.22,58.25,58.07,58.14,677201.0,53.3972,53.4247,53.2596,53.3238,677201.0
2022-02-11 15:40:00,58.15,58.2,57.91,58.13,773872.0,53.333,53.3789,53.1129,53.3147,773872.0
2022-02-11 15:45:00,58.13,58.39,58.07,58.38,507804.0,53.3147,53.5531,53.2596,53.5439,507804.0
2022-02-11 15:50:00,58.39,58.49,58.26,58.3,665081.0,53.5531,53.6448,53.4339,53.4706,665081.0
2022-02-11 15:55:00,58.3,58.53,58.29,58.3,1157319.0,53.4706,53.6815,53.4614,53.4706,1157319.0
2022-02-14 09:30:00,58.51,58.6,58.27,58.43,493603.0,53.6632,53.7457,53.4431,53.5898,493603.0
2022-02-14 09:35:00,58.44,58.48,58.23,58.25,498280.0,53.599,53.6357,53.4064,53.4247,498280.0
2022-02-14 09:40:00,58.25,58.65,58.24,58.37,381155.0,53.4247,53.7916,53.4155,53.5348,381155.0
2022-02-14 09:45:00,58.37,58.39,58.09,58.24,354819.0,53.5348,53.5531,53.278,53.4155,354819.0
2022-02-14 09:50:00,58.23,58.46,58.17,58.38,224700.0,53.4064,53.6173,53.3513,53.5439,224700.0
2022-02-14 09:55:00,58.38,58.41,58.04,58.09,230767.0,53.5439,53.5715,53.2321,53.278,230767.0
2022-02-14 10:00:00,58.08,58.08,57.68,57.69,266430.0,53.2688,53.2688,52.9019,52.9111,266430.0
2022-02-14 10:05:00,57.7,57.8,57.66,57.77,224971.0,52.9203,53.012,52.8836,52.9845,224971.0
2022-02-14 10:10:00,57.76,58.0,57.7,57.71,215167.0,52.9753,53.1954,52.9203,52.9294,215167.0
2022-02-14 10:15:00,57.71,57.75,57.45,57.59,341282.0,52.9294,52.9661,52.691,52.8194,341282.0
2022-02-14 10:20:00,57.59,57.69,57.46,57.68,230902.0,52.8194,52.9111,52.7002,52.9019,230902.0
2022-02-14 10:25:00,57.67,57.68,57.45,57.5,288993.0,52.8928,52.9019,52.691,52.7368,288993.0
2022-02-14 10:30:00,57.51,57.55,57.26,57.3,375063.0,52.746,52.7827,52.5167,52.5534,375063.0
2022-02-14 10:35:00,57.3,57.33,57.18,57.27,225815.0,52.5534,52.5809,52.4433,52.5259,225815.0
2022-02-14 10:40:00,57.27,57.48,57.27,57.42,277781.0,52.5259,52.7185,52.5259,52.6635,277781.0
2022-02-14 10:45:00,57.41,57.52,57.34,57.38,215553.0,52.6543,52.7552,52.5901,52.6268,215553.0
2022-02-14 10:50:00,57.38,57.42,57.28,57.39,242432.0,52.6268,52.6635,52.5351,52.636,242432.0
2022-02-14 10:55:00,57.39,57.43,57.28,57.3,392863.0,52.636,52.6726,52.5351,52.5534,392863.0
2022-02-14 11:00:00,57.3,57.48,57.28,57.45,190636.0,52.5534,52.7185,52.5351,52.691,190636.0
2022-02-14 11:05:00,57.44,57.47,57.35,57.45,186270.0,52.6818,52.7093,52.5993,52.691,186270.0
2022-02-14 11:10:00,57.45,57.5,57.35,57.35,195476.0,52.691,52.7368,52.5993,52.5993,195476.0
2022-02-14 11:15:00,57.36,57.63,57.36,57.62,290575.0,52.6084,52.8561,52.6084,52.8469,290575.0
2022-02-14 11:20:00,57.61,57.77,57.57,57.76,299198.0,52.8377,52.9845,52.801,52.9753,299198.0
2022-02-14 11:25:00,57.77,57.88,57.69,57.8,233949.0,52.9845,53.0854,52.9111,53.012,233949.0
2022-02-14 11:30:00,57.81,57.82,57.59,57.79,319509.0,53.0212,53.0303,52.8194,53.0028,319509.0
2022-02-14 11:35:00,57.8,57.96,57.79,57.92,345720.0,53.012,53.1587,53.0028,53.122,345720.0
2022-02-14 11:40:00,57.92,58.14,57.91,58.14,345652.0,53.122,53.3238,53.1129,53.3238,345652.0
2022-02-14 11:45:00,58.14,58.19,58.03,58.14,238994.0,53.3238,53.3697,53.2229,53.3238,238994.0
2022-02-14 11:50:00,58.15,58.16,57.99,58.04,293967.0,53.333,53.3422,53.1862,53.2321,293967.0
2022-02-14 11:55:00,58.04,58.15,58.03,58.13,450113.0,53.2321,53.333,53.2229,53.3147,450113.0
2022-02-14 12:00:00,58.13,58.21,58.09,58.16,307477.0,53.3147,53.388,53.278,53.3422,307477.0
2022-02-14 12:05:00,58.17,58.18,58.05,58.1,312366.0,53.3513,53.3605,53.2413,53.2871,312366.0
2022-02-14 12:10:00,58.11,58.12,58.01,58.08,193140.0,53.2963,53.3055,53.2046,53.2688,193140.0
2022-02-14 12:15:00,58.09,58.12,58.05,58.1,179068.0,53.278,53.3055,53.2413,53.2871,179068.0
2022-02-14 12:20:00,58.1,58.16,58.07,58.16,136196.0,53.2871,53.3422,53.2596,53.3422,136196.0
2022-02-14 12:25:00,58.16,58.18,58.12,58.17,172662.0,53.3422,53.3605,53.3055,53.3513,172662.0
2022-02-14 12:30:00,58.17,58.22,58.03,58.05,161946.0,53.3513,53.3972,53.2229,53.2413,161946.0
2022-02-14 12:35:00,58.05,58.14,58.01,58.1,186162.0,53.2413,53.3238,53.2046,53.2871,186162.0
2022-02-14 12:40:00,58.1,58.21,58.09,58.14,170566.0,53.2871,53.388,53.278,53.3238,170566.0
2022-02-14 12:45:00,58.13,58.13,58.0,58.08,204013.0,53.3147,53.3147,53.1954,53.2688,204013.0
2022-02-14 12:50:00,58.07,58.09,57.97,58.02,187053.0,53.2596,53.278,53.1679,53.2138,187053.0
2022-02-14 12:55:00,58.02,58.03,57.93,58.01,142420.0,53.2138,53.2229,53.1312,53.2046,142420.0
2022-02-14 13:00:00,58.01,58.09,57.96,58.09,94231.0,53.2046,53.278,53.1587,53.278,94231.0
2022-02-14 13:05:00,58.08,58.16,58.06,58.13,112266.0,53.2688,53.3422,53.2505,53.3147,112266.0
2022-02-14 13:10:00,58.13,58.14,58.02,58.05,108201.0,53.3147,53.3238,53.2138,53.2413,108201.0
2022-02-14 13:15:00,58.05,58.06,57.96,58.01,106291.0,53.2413,53.2505,53.1587,53.2046,106291.0
2022-02-14 13:20:00,58.01,58.02,57.9,57.92,156619.0,53.2046,53.2138,53.1037,53.122,156619.0
2022-02-14 13:25:00,57.92,58.0,57.9,57.96,110092.0,53.122,53.1954,53.1037,53.1587,110092.0
2022-02-14 13:30:00,57.97,57.99,57.85,57.93,173333.0,53.1679,53.1862,53.0578,53.1312,173333.0
2022-02-14 13:35:00,57.93,57.98,57.9,57.94,107376.0,53.1312,53.1771,53.1037,53.1404,107376.0
2022-02-14 13:40:00,57.94,57.98,57.89,57.91,190933.0,53.1404,53.1771,53.0945,53.1129,190933.0
2022-02-14 13:45:00,57.91,57.98,57.81,57.83,178063.0,53.1129,53.1771,53.0212,53.0395,178063.0
2022-02-14 13:50:00,57.83,57.83,57.55,57.57,438633.0,53.0395,53.0395,52.7827,52.801,438633.0
2022-02-14 13:55:00,57.57,57.63,57.49,57.55,263483.0,52.801,52.8561,52.7277,52.7827,263483.0
2022-02-14 14:00:00,57.55,57.61,57.49,57.51,248637.0,52.7827,52.8377,52.7277,52.746,248637.0
2022-02-14 14:05:00,57.51,57.58,57.38,57.5,259304.0,52.746,52.8102,52.6268,52.7368,259304.0
2022-02-14 14:10:00,57.5,57.6,57.45,57.55,222354.0,52.7368,52.8286,52.691,52.7827,222354.0
2022-02-14 14:15:00,57.54,57.57,57.43,57.46,198847.0,52.7735,52.801,52.6726,52.7002,198847.0
2022-02-14 14:20:00,57.46,57.53,57.44,57.44,188428.0,52.7002,52.7644,52.6818,52.6818,188428.0
2022-02-14 14:25:00,57.45,57.79,57.34,57.51,467633.0,52.691,53.0028,52.5901,52.746,467633.0
2022-02-14 14:30:00,57.51,57.61,57.4,57.61,256052.0,52.746,52.8377,52.6451,52.8377,256052.0
2022-02-14 14:35:00,57.61,57.64,57.49,57.55,210624.0,52.8377,52.8652,52.7277,52.7827,210624.0
2022-02-14 14:40:00,57.55,57.65,57.5,57.55,202901.0,52.7827,52.8744,52.7368,52.7827,202901.0
2022-02-14 14:45:00,57.55,57.59,57.45,57.49,269566.0,52.7827,52.8194,52.691,52.7277,269566.0
2022-02-14 14:50:00,57.48,57.75,57.47,57.65,201684.0,52.7185,52.9661,52.7093,52.8744,201684.0
2022-02-14 14:55:00,57.67,57.75,57.65,57.71,188594.0,52.8928,52.9661,52.8744,52.9294,188594.0
2022-02-14 15:00:00,57.71,57.77,57.66,57.69,214699.0,52.9294,52.9845,52.8836,52.9111,214699.0
2022-02-14 15:05:00,57.69,57.75,57.56,57.69,223987.0,52.9111,52.9661,52.7919,52.9111,223987.0
2022-02-14 15:10:00,57.68,57.73,57.57,57.67,233959.0,52.9019,52.9478,52.801,52.8928,233959.0
2022-02-14 15:15:00,57.68,57.7,57.54,57.57,230929.0,52.9019,52.9203,52.7735,52.801,230929.0
2022-02-14 15:20:00,57.57,57.78,57.51,57.68,274572.0,52.801,52.9936,52.746,52.9019,274572.0
2022-02-14 15:25:00,57.67,57.73,57.59,57.66,247151.0,52.8928,52.9478,52.8194,52.8836,247151.0
2022-02-14 15:30:00,57.66,57.85,57.61,57.82,362047.0,52.8836,53.0578,52.8377,53.0303,362047.0
2022-02-14 15:35:00,57.82,57.87,57.78,57.79,301810.0,53.0303,53.0762,52.9936,53.0028,301810.0
2022-02-14 15:40:00,57.79,57.91,57.77,57.9,309655.0,53.0028,53.1129,52.9845,53.1037,309655.0
2022-02-14 15:45:00,57.9,58.06,57.72,58.0,552591.0,53.1037,53.2505,52.9386,53.1954,552591.0
2022-02-14 15:50:00,58.01,58.02,57.79,57.92,548053.0,53.2046,53.2138,53.0028,53.122,548053.0
2022-02-14 15:55:00,57.92,57.99,57.81,57.84,1213004.0,53.122,53.1862,53.0212,53.0487,1213004.0
2022-02-15 09:30:00,59.12,59.12,58.76,59.07,640559.0,54.2226,54.2226,53.8925,54.1768,640559.0
2022-02-15 09:35:00,59.08,59.22,59.01,59.02,379157.0,54.186,54.3144,54.1218,54.1309,379157.0
2022-02-15 09:40:00,59.0,59.21,58.94,59.13,276731.0,54.1126,54.3052,54.0576,54.2318,276731.0
2022-02-15 09:45:00,59.14,59.32,59.09,59.18,341745.0,54.241,54.4061,54.1951,54.2777,341745.0
2022-02-15 09:50:00,59.18,59.18,58.63,58.77,406936.0,54.2777,54.2777,53.7732,53.9016,406936.0
2022-02-15 09:55:00,58.76,58.86,58.45,58.53,577789.0,53.8925,53.9842,53.6081,53.6815,577789.0
2022-02-15 10:00:00,58.53,58.69,58.38,58.5,379610.0,53.6815,53.8283,53.5439,53.654,379610.0
2022-02-15 10:05:00,58.5,58.73,58.4,58.71,252447.0,53.654,53.8649,53.5623,53.8466,252447.0
2022-02-15 10:10:00,58.71,58.71,58.49,58.55,170325.0,53.8466,53.8466,53.6448,53.6999,170325.0
2022-02-15 10:15:00,58.55,58.7,58.54,58.66,106287.0,53.6999,53.8374,53.6907,53.8007,106287.0
2022-02-15 10:20:00,58.66,58.75,58.61,58.74,135744.0,53.8007,53.8833,53.7549,53.8741,135744.0
2022-02-15 10:25:00,58.73,58.81,58.57,58.79,152065.0,53.8649,53.9383,53.7182,53.92,152065.0
2022-02-15 10:30:00,58.79,58.89,58.78,58.88,85450.0,53.92,54.0117,53.9108,54.0025,85450.0
2022-02-15 10:35:00,58.89,58.91,58.79,58.8,147477.0,54.0117,54.03,53.92,53.9292,147477.0
2022-02-15 10:40:00,58.79,58.83,58.7,58.71,112788.0,53.92,53.9567,53.8374,53.8466,112788.0
2022-02-15 10:45:00,58.72,58.78,58.67,58.71,88038.0,53.8558,53.9108,53.8099,53.8466,88038.0
2022-02-15 10:50:00,58.72,58.78,58.7,58.75,79493.0,53.8558,53.9108,53.8374,53.8833,79493.0
2022-02-15 10:55:00,58.76,58.77,58.7,58.73,90800.0,53.8925,53.9016,53.8374,53.8649,90800.0
2022-02-15 11:00:00,58.73,58.76,58.67,58.76,89814.0,53.8649,53.8925,53.8099,53.8925,89814.0
2022-02-15 11:05:00,58.76,58.78,58.7,58.72,76708.0,53.8925,53.9108,53.8374,53.8558,76708.0
2022-02-15 11:10:00,58.71,58.72,58.59,58.6,121956.0,53.8466,53.8558,53.7365,53.7457,121956.0
2022-02-15 11:15:00,58.6,58.63,58.56,58.6,89012.0,53.7457,53.7732,53.709,53.7457,89012.0
2022-02-15 11:20:00,58.6,58.68,58.6,58.64,82783.0,53.7457,53.8191,53.7457,53.7824,82783.0
2022-02-15 11:25:00,58.63,58.63,58.2,58.48,259726.0,53.7732,53.7732,53.3789,53.6357,259726.0
2022-02-15 11:30:00,58.49,58.53,58.45,58.51,130950.0,53.6448,53.6815,53.6081,53.6632,130950.0
2022-02-15 11:35:00,58.51,58.53,58.4,58.42,133116.0,53.6632,53.6815,53.5623,53.5806,133116.0
2022-02-15 11:40:00,58.43,58.45,58.36,58.37,159623.0,53.5898,53.6081,53.5256,53.5348,159623.0
2022-02-15 11:45:00,58.38,58.48,58.33,58.33,121575.0,53.5439,53.6357,53.4981,53.4981,121575.0
2022-02-15 11:50:00,58.34,58.4,58.34,58.37,180677.0,53.5073,53.5623,53.5073,53.5348,180677.0
2022-02-15 11:55:00,58.35,58.43,58.33,58.42,65652.0,53.5164,53.5898,53.4981,53.5806,65652.0
2022-02-15 12:00:00,58.42,58.52,58.42,58.49,82167.0,53.5806,53.6723,53.5806,53.6448,82167.0
2022-02-15 12:05:00,58.5,58.51,58.44,58.47,72665.0,53.654,53.6632,53.599,53.6265,72665.0
2022-02-15 12:10:00,58.47,58.5,58.44,58.44,59721.0,53.6265,53.654,53.599,53.599,59721.0
2022-02-15 12:15:00,58.45,58.45,58.36,58.38,69312.0,53.6081,53.6081,53.5256,53.5439,69312.0
2022-02-15 12:20:00,58.39,58.41,58.34,58.37,54828.0,53.5531,53.5715,53.5073,53.5348,54828.0
2022-02-15 12:25:00,58.38,58.49,58.35,58.48,88640.0,53.5439,53.6448,53.5164,53.6357,88640.0
2022-02-15 12:30:00,58.47,58.6,58.45,58.51,162331.0,53.6265,53.7457,53.6081,53.6632,162331.0
2022-02-15 12:35:00,58.51,58.54,58.43,58.48,104570.0,53.6632,53.6907,53.5898,53.6357,104570.0
2022-02-15 12:40:00,58.49,58.55,58.48,58.53,100080.0,53.6448,53.6999,53.6357,53.6815,100080.0
2022-02-15 12:45:00,58.53,58.56,58.43,58.44,145833.0,53.6815,53.709,53.5898,53.599,145833.0
2022-02-15 12:50:00,58.44,58.5,58.44,58.49,65374.0,53.599,53.654,53.599,53.6448,65374.0
2022-02-15 12:55:00,58.49,58.49,58.4,58.44,79114.0,53.6448,53.6448,53.5623,53.599,79114.0
2022-02-15 13:00:00,58.44,58.47,58.42,58.45,56353.0,53.599,53.6265,53.5806,53.6081,56353.0
2022-02-15 13:05:00,58.45,58.49,58.43,58.44,201925.0,53.6081,53.6448,53.5898,53.599,201925.0
2022-02-15 13:10:00,58.44,58.46,58.39,58.43,80480.0,53.599,53.6173,53.5531,53.5898,80480.0
2022-02-15 13:15:00,58.43,58.44,58.38,58.4,49317.0,53.5898,53.599,53.5439,53.5623,49317.0
2022-02-15 13:20:00,58.41,58.49,58.4,58.46,71145.0,53.5715,53.6448,53.5623,53.6173,71145.0
2022-02-15 13:25:00,58.47,58.55,58.45,58.52,115657.0,53.6265,53.6999,53.6081,53.6723,115657.0
2022-02-15 13:30:00,58.51,58.54,58.47,58.51,95343.0,53.6632,53.6907,53.6265,53.6632,95343.0
2022-02-15 13:35:00,58.52,58.53,58.49,58.51,38189.0,53.6723,53.6815,53.6448,53.6632,38189.0
2022-02-15 13:40:00,58.51,58.59,58.49,58.54,87516.0,53.6632,53.7365,53.6448,53.6907,87516.0
2022-02-15 13:45:00,58.55,58.62,58.53,58.61,107512.0,53.6999,53.7641,53.6815,53.7549,107512.0
2022-02-15 13:50:00,58.61,58.68,58.59,58.66,139863.0,53.7549,53.8191,53.7365,53.8007,139863.0
2022-02-15 13:55:00,58.66,58.69,58.64,58.66,130966.0,53.8007,53.8283,53.7824,53.8007,130966.0
2022-02-15 14:00:00,58.66,58.67,58.59,58.6,92945.0,53.8007,53.8099,53.7365,53.7457,92945.0
2022-02-15 14:05:00,58.61,58.61,58.47,58.51,122225.0,53.7549,53.7549,53.6265,53.6632,122225.0
2022-02-15 14:10:00,58.52,58.57,58.51,58.56,122478.0,53.6723,53.7182,53.6632,53.709,122478.0
2022-02-15 14:15:00,58.56,58.64,58.54,58.62,136567.0,53.709,53.7824,53.6907,53.7641,136567.0
2022-02-15 14:20:00,58.62,58.63,58.56,58.57,111031.0,53.7641,53.7732,53.709,53.7182,111031.0
2022-02-15 14:25:00,58.57,58.58,58.51,58.53,108685.0,53.7182,53.7274,53.6632,53.6815,108685.0
2022-02-15 14:30:00,58.53,58.55,58.46,58.47,74077.0,53.6815,53.6999,53.6173,53.6265,74077.0
2022-02-15 14:35:00,58.47,58.51,58.45,58.47,72345.0,53.6265,53.6632,53.6081,53.6265,72345.0
2022-02-15 14:40:00,58.46,58.52,58.44,58.51,107103.0,53.6173,53.6723,53.599,53.6632,107103.0
2022-02-15 14:45:00,58.5,58.53,58.4,58.41,190135.0,53.654,53.6815,53.5623,53.5715,190135.0
2022-02-15 14:50:00,58.4,58.43,58.35,58.37,124814.0,53.5623,53.5898,53.5164,53.5348,124814.0
2022-02-15 14:55:00,58.38,58.41,58.32,58.34,170512.0,53.5439,53.5715,53.4889,53.5073,170512.0
2022-02-15 15:00:00,58.34,58.38,58.28,58.38,156953.0,53.5073,53.5439,53.4522,53.5439,156953.0
2022-02-15 15:05:00,58.38,58.39,58.31,58.35,82493.0,53.5439,53.5531,53.4797,53.5164,82493.0
2022-02-15 15:10:00,58.35,58.37,58.31,58.34,176833.0,53.5164,53.5348,53.4797,53.5073,176833.0
2022-02-15 15:15:00,58.34,58.35,58.29,58.34,90332.0,53.5073,53.5164,53.4614,53.5073,90332.0
2022-02-15 15:20:00,58.34,58.35,58.28,58.32,195406.0,53.5073,53.5164,53.4522,53.4889,195406.0
2022-02-15 15:25:00,58.33,58.36,58.29,58.31,147291.0,53.4981,53.5256,53.4614,53.4797,147291.0
2022-02-15 15:30:00,58.32,58.32,58.2,58.24,358090.0,53.4889,53.4889,53.3789,53.4155,358090.0
2022-02-15 15:35:00,58.25,58.3,58.15,58.18,438883.0,53.4247,53.4706,53.333,53.3605,438883.0
2022-02-15 15:40:00,58.19,58.23,58.1,58.23,325392.0,53.3697,53.4064,53.2871,53.4064,325392.0
2022-02-15 15:45:00,58.22,58.24,58.09,58.13,539377.0,53.3972,53.4155,53.278,53.3147,539377.0
2022-02-15 15:50:00,58.14,58.48,58.14,58.37,766866.0,53.3238,53.6357,53.3238,53.5348,766866.0
2022-02-15 15:55:00,58.36,58.47,58.32,58.37,727364.0,53.5256,53.6265,53.4889,53.5348,727364.0
2022-02-16 09:30:00,57.91,58.5,57.55,58.37,1033814.0,53.1129,53.654,52.7827,53.5348,1033814.0
2022-02-16 09:35:00,58.37,58.59,58.28,58.39,284180.0,53.5348,53.7365,53.4522,53.5531,284180.0
2022-02-16 09:40:00,58.38,58.76,58.36,58.61,372894.0,53.5439,53.8925,53.5256,53.7549,372894.0
2022-02-16 09:45:00,58.61,58.88,58.6,58.64,324340.0,53.7549,54.0025,53.7457,53.7824,324340.0
2022-02-16 09:50:00,58.65,58.7,58.19,58.27,383468.0,53.7916,53.8374,53.3697,53.4431,383468.0
2022-02-16 09:55:00,58.29,58.34,58.15,58.23,301817.0,53.4614,53.5073,53.333,53.4064,301817.0
2022-02-16 10:00:00,58.22,58.37,58.13,58.18,281003.0,53.3972,53.5348,53.3147,53.3605,281003.0
2022-02-16 10:05:00,58.18,58.29,58.16,58.17,178353.0,53.3605,53.4614,53.3422,53.3513,178353.0
2022-02-16 10:10:00,58.18,58.28,58.13,58.19,170222.0,53.3605,53.4522,53.3147,53.3697,170222.0
2022-02-16 10:15:00,58.19,58.31,58.19,58.23,113179.0,53.3697,53.4797,53.3697,53.4064,113179.0
2022-02-16 10:20:00,58.24,58.31,58.19,58.3,134636.0,53.4155,53.4797,53.3697,53.4706,134636.0
2022-02-16 10:25:00,58.3,58.45,58.3,58.42,141555.0,53.4706,53.6081,53.4706,53.5806,141555.0
2022-02-16 10:30:00,58.41,58.45,58.35,58.42,114995.0,53.5715,53.6081,53.5164,53.5806,114995.0
2022-02-16 10:35:00,58.42,58.46,58.34,58.38,134297.0,53.5806,53.6173,53.5073,53.5439,134297.0
2022-02-16 10:40:00,58.37,58.37,58.26,58.3,259499.0,53.5348,53.5348,53.4339,53.4706,259499.0
2022-02-16 10:45:00,58.29,58.31,58.23,58.24,82893.0,53.4614,53.4797,53.4064,53.4155,82893.0
2022-02-16 10:50:00,58.23,58.36,58.22,58.28,136924.0,53.4064,53.5256,53.3972,53.4522,136924.0
2022-02-16 10:55:00,58.28,58.29,58.09,58.11,97673.0,53.4522,53.4614,53.278,53.2963,97673.0
2022-02-16 11:00:00,58.12,58.22,58.11,58.21,57844.0,53.3055,53.3972,53.2963,53.388,57844.0
2022-02-16 11:05:00,58.21,58.21,58.1,58.17,86094.0,53.388,53.388,53.2871,53.3513,86094.0
2022-02-16 11:10:00,58.17,58.22,58.07,58.21,69401.0,53.3513,53.3972,53.2596,53.388,69401.0
2022-02-16 11:15:00,58.21,58.32,58.19,58.21,107496.0,53.388,53.4889,53.3697,53.388,107496.0
2022-02-16 11:20:00,58.21,58.3,58.17,58.25,93703.0,53.388,53.4706,53.3513,53.4247,93703.0
2022-02-16 11:25:00,58.25,58.3,58.24,58.29,77238.0,53.4247,53.4706,53.4155,53.4614,77238.0
2022-02-16 11:30:00,58.29,58.31,58.24,58.28,114025.0,53.4614,53.4797,53.4155,53.4522,114025.0
2022-02-16 11:35:00,58.29,58.32,58.25,58.27,94485.0,53.4614,53.4889,53.4247,53.4431,94485.0
2022-02-16 11:40:00,58.26,58.28,58.13,58.17,159151.0,53.4339,53.4522,53.3147,53.3513,159151.0
2022-02-16 11:45:00,58.19,58.2,58.12,58.16,45627.0,53.3697,53.3789,53.3055,53.3422,45627.0
2022-02-16 11:50:00,58.16,58.16,58.09,58.13,72370.0,53.3422,53.3422,53.278,53.3147,72370.0
2022-02-16 11:55:00,58.14,58.23,58.11,58.13,86325.0,53.3238,53.4064,53.2963,53.3147,86325.0
2022-02-16 12:00:00,58.12,58.16,58.05,58.06,64246.0,53.3055,53.3422,53.2413,53.2505,64246.0
2022-02-16 12:05:00,58.05,58.1,58.05,58.08,52117.0,53.2413,53.2871,53.2413,53.2688,52117.0
2022-02-16 12:10:00,58.08,58.13,58.07,58.13,54676.0,53.2688,53.3147,53.2596,53.3147,54676.0
2022-02-16 12:15:00,58.12,58.14,58.08,58.13,92323.0,53.3055,53.3238,53.2688,53.3147,92323.0
2022-02-16 12:20:00,58.14,58.15,58.05,58.07,77197.0,53.3238,53.333,53.2413,53.2596,77197.0
2022-02-16 12:25:00,58.07,58.08,57.93,57.93,141471.0,53.2596,53.2688,53.1312,53.1312,141471.0
2022-02-16 12:30:00,57.93,57.94,57.76,57.8,189450.0,53.1312,53.1404,52.9753,53.012,189450.0
2022-02-16 12:35:00,57.8,57.84,57.75,57.83,156767.0,53.012,53.0487,52.9661,53.0395,156767.0
2022-02-16 12:40:00,57.83,57.88,57.79,57.79,141604.0,53.0395,53.0854,53.0028,53.0028,141604.0
2022-02-16 12:45:00,57.79,57.82,57.77,57.8,124924.0,53.0028,53.0303,52.9845,53.012,124924.0
2022-02-16 12:50:00,57.8,57.84,57.76,57.8,137094.0,53.012,53.0487,52.9753,53.012,137094.0
2022-02-16 12:55:00,57.81,57.85,57.76,57.77,232181.0,53.0212,53.0578,52.9753,52.9845,232181.0
2022-02-16 13:00:00,57.76,57.83,57.74,57.83,242918.0,52.9753,53.0395,52.957,53.0395,242918.0
2022-02-16 13:05:00,57.83,57.85,57.77,57.79,168388.0,53.0395,53.0578,52.9845,53.0028,168388.0
2022-02-16 13:10:00,57.79,57.86,57.78,57.85,118992.0,53.0028,53.067,52.9936,53.0578,118992.0
2022-02-16 13:15:00,57.86,57.97,57.85,57.97,122949.0,53.067,53.1679,53.0578,53.1679,122949.0
2022-02-16 13:20:00,57.97,58.02,57.95,57.97,142571.0,53.1679,53.2138,53.1496,53.1679,142571.0
2022-02-16 13:25:00,57.97,57.98,57.9,57.92,129122.0,53.1679,53.1771,53.1037,53.122,129122.0
2022-02-16 13:30:00,57.92,58.02,57.91,57.98,134432.0,53.122,53.2138,53.1129,53.1771,134432.0
2022-02-16 13:35:00,57.98,58.08,57.98,58.04,93078.0,53.1771,53.2688,53.1771,53.2321,93078.0
2022-02-16 13:40:00,58.03,58.03,57.94,57.95,71354.0,53.2229,53.2229,53.1404,53.1496,71354.0
2022-02-16 13:45:00,57.95,58.06,57.95,58.06,167786.0,53.1496,53.2505,53.1496,53.2505,167786.0
2022-02-16 13:50:00,58.07,58.13,58.05,58.1,121986.0,53.2596,53.3147,53.2413,53.2871,121986.0
2022-02-16 13:55:00,58.1,58.1,57.96,58.04,115515.0,53.2871,53.2871,53.1587,53.2321,115515.0
2022-02-16 14:00:00,58.03,58.22,57.85,58.11,341717.0,53.2229,53.3972,53.0578,53.2963,341717.0
2022-02-16 14:05:00,58.12,58.18,57.96,58.09,192891.0,53.3055,53.3605,53.1587,53.278,192891.0
2022-02-16 14:10:00,58.1,58.15,58.01,58.11,211993.0,53.2871,53.333,53.2046,53.2963,211993.0
2022-02-16 14:15:00,58.12,58.25,58.11,58.22,203001.0,53.3055,53.4247,53.2963,53.3972,203001.0
2022-02-16 14:20:00,58.22,58.35,58.18,58.3,355311.0,53.3972,53.5164,53.3605,53.4706,355311.0
2022-02-16 14:25:00,58.3,58.32,58.25,58.29,141405.0,53.4706,53.4889,53.4247,53.4614,141405.0
2022-02-16 14:30:00,58.3,58.41,58.28,58.29,295638.0,53.4706,53.5715,53.4522,53.4614,295638.0
2022-02-16 14:35:00,58.29,58.33,58.21,58.28,124058.0,53.4614,53.4981,53.388,53.4522,124058.0
2022-02-16 14:40:00,58.28,58.29,58.18,58.23,128670.0,53.4522,53.4614,53.3605,53.4064,128670.0
2022-02-16 14:45:00,58.23,58.28,58.18,58.18,106901.0,53.4064,53.4522,53.3605,53.3605,106901.0
2022-02-16 14:50:00,58.18,58.19,58.14,58.15,117414.0,53.3605,53.3697,53.3238,53.333,117414.0
2022-02-16 14:55:00,58.15,58.21,58.14,58.18,102677.0,53.333,53.388,53.3238,53.3605,102677.0
2022-02-16 15:00:00,58.19,58.26,58.14,58.25,291957.0,53.3697,53.4339,53.3238,53.4247,291957.0
2022-02-16 15:05:00,58.24,58.28,58.22,58.23,109146.0,53.4155,53.4522,53.3972,53.4064,109146.0
2022-02-16 15:10:00,58.23,58.24,58.11,58.14,178261.0,53.4064,53.4155,53.2963,53.3238,178261.0
2022-02-16 15:15:00,58.14,58.17,58.09,58.16,191262.0,53.3238,53.3513,53.278,53.3422,191262.0
2022-02-16 15:20:00,58.16,58.16,58.01,58.01,450276.0,53.3422,53.3422,53.2046,53.2046,450276.0
2022-02-16 15:25:00,58.01,58.17,58.0,58.15,373893.0,53.2046,53.3513,53.1954,53.333,373893.0
2022-02-16 15:30:00,58.15,58.17,58.04,58.11,250265.0,53.333,53.3513,53.2321,53.2963,250265.0
2022-02-16 15:35:00,58.11,58.15,58.09,58.14,304092.0,53.2963,53.333,53.278,53.3238,304092.0
2022-02-16 15:40:00,58.14,58.19,58.12,58.13,309567.0,53.3238,53.3697,53.3055,53.3147,309567.0
2022-02-16 15:45:00,58.12,58.19,58.08,58.17,485393.0,53.3055,53.3697,53.2688,53.3513,485393.0
2022-02-16 15:50:00,58.17,58.3,58.16,58.22,1097691.0,53.3513,53.4706,53.3422,53.3972,1097691.0
2022-02-16 15:55:00,58.23,58.25,58.1,58.15,913472.0,53.4064,53.4247,53.2871,53.333,913472.0
2022-02-17 09:30:00,57.15,57.27,56.83,57.26,859291.0,52.4158,52.5259,52.1223,52.5167,859291.0
2022-02-17 09:35:00,57.26,57.39,57.15,57.37,286213.0,52.5167,52.636,52.4158,52.6176,286213.0
2022-02-17 09:40:00,57.37,57.53,57.06,57.38,357846.0,52.6176,52.7644,52.3333,52.6268,357846.0
2022-02-17 09:45:00,57.38,57.39,57.15,57.22,176911.0,52.6268,52.636,52.4158,52.48,176911.0
2022-02-17 09:50:00,57.23,57.24,56.87,56.9,259435.0,52.4892,52.4984,52.159,52.1865,259435.0
2022-02-17 09:55:00,56.9,56.99,56.66,56.69,394917.0,52.1865,52.2691,51.9664,51.9939,394917.0
2022-02-17 10:00:00,56.69,56.69,56.52,56.53,421227.0,51.9939,51.9939,51.838,51.8472,421227.0
2022-02-17 10:05:00,56.54,56.75,56.5,56.64,361151.0,51.8564,52.049,51.8197,51.9481,361151.0
2022-02-17 10:10:00,56.65,56.83,56.6,56.82,209227.0,51.9573,52.1223,51.9114,52.1132,209227.0
2022-02-17 10:15:00,56.83,56.92,56.79,56.81,399440.0,52.1223,52.2049,52.0857,52.104,399440.0
2022-02-17 10:20:00,56.81,56.81,56.47,56.51,347455.0,52.104,52.104,51.7922,51.8288,347455.0
2022-02-17 10:25:00,56.51,56.64,56.46,56.61,178917.0,51.8288,51.9481,51.783,51.9206,178917.0
2022-02-17 10:30:00,56.62,56.79,56.56,56.75,127476.0,51.9297,52.0857,51.8747,52.049,127476.0
2022-02-17 10:35:00,56.75,56.77,56.67,56.68,154354.0,52.049,52.0673,51.9756,51.9848,154354.0
2022-02-17 10:40:00,56.69,56.8,56.65,56.73,121646.0,51.9939,52.0948,51.9573,52.0306,121646.0
2022-02-17 10:45:00,56.72,56.89,56.64,56.71,211809.0,52.0215,52.1774,51.9481,52.0123,211809.0
2022-02-17 10:50:00,56.72,56.81,56.63,56.78,139426.0,52.0215,52.104,51.9389,52.0765,139426.0
2022-02-17 10:55:00,56.78,56.99,56.78,56.99,243808.0,52.0765,52.2691,52.0765,52.2691,243808.0
2022-02-17 11:00:00,56.98,56.99,56.87,56.89,123565.0,52.2599,52.2691,52.159,52.1774,123565.0
2022-02-17 11:05:00,56.89,57.08,56.89,57.06,158367.0,52.1774,52.3516,52.1774,52.3333,158367.0
2022-02-17 11:10:00,57.04,57.14,57.0,57.13,122806.0,52.3149,52.4067,52.2783,52.3975,122806.0
2022-02-17 11:15:00,57.13,57.17,57.05,57.16,113136.0,52.3975,52.4342,52.3241,52.425,113136.0
2022-02-17 11:20:00,57.15,57.17,57.04,57.05,84140.0,52.4158,52.4342,52.3149,52.3241,84140.0
2022-02-17 11:25:00,57.05,57.18,57.04,57.12,93823.0,52.3241,52.4433,52.3149,52.3883,93823.0
2022-02-17 11:30:00,57.13,57.16,57.07,57.09,133021.0,52.3975,52.425,52.3425,52.3608,133021.0
2022-02-17 11:35:00,57.09,57.12,56.97,56.98,118690.0,52.3608,52.3883,52.2507,52.2599,118690.0
2022-02-17 11:40:00,56.98,57.04,56.96,57.03,103142.0,52.2599,52.3149,52.2416,52.3058,103142.0
2022-02-17 11:45:00,57.03,57.14,57.01,57.13,95164.0,52.3058,52.4067,52.2874,52.3975,95164.0
2022-02-17 11:50:00,57.12,57.12,57.03,57.04,77301.0,52.3883,52.3883,52.3058,52.3149,77301.0
2022-02-17 11:55:00,57.05,57.06,56.94,56.98,160151.0,52.3241,52.3333,52.2232,52.2599,160151.0
2022-02-17 12:00:00,56.98,57.04,56.93,57.04,129570.0,52.2599,52.3149,52.2141,52.3149,129570.0
2022-02-17 12:05:00,57.03,57.09,57.02,57.05,87237.0,52.3058,52.3608,52.2966,52.3241,87237.0
2022-02-17 12:10:00,57.05,57.13,57.02,57.08,117083.0,52.3241,52.3975,52.2966,52.3516,117083.0
2022-02-17 12:15:00,57.08,57.13,56.99,57.12,138937.0,52.3516,52.3975,52.2691,52.3883,138937.0
2022-02-17 12:20:00,57.12,57.12,57.05,57.08,71624.0,52.3883,52.3883,52.3241,52.3516,71624.0
2022-02-17 12:25:00,57.07,57.09,57.02,57.04,66602.0,52.3425,52.3608,52.2966,52.3149,66602.0
2022-02-17 12:30:00,57.03,57.07,56.99,57.04,75809.0,52.3058,52.3425,52.2691,52.3149,75809.0
2022-02-17 12:35:00,57.04,57.06,56.98,56.99,55437.0,52.3149,52.3333,52.2599,52.2691,55437.0
2022-02-17 12:40:00,56.99,56.99,56.86,56.87,186568.0,52.2691,52.2691,52.1499,52.159,186568.0
2022-02-17 12:45:00,56.88,56.88,56.74,56.76,235283.0,52.1682,52.1682,52.0398,52.0581,235283.0
2022-02-17 12:50:00,56.75,56.78,56.7,56.72,177770.0,52.049,52.0765,52.0031,52.0215,177770.0
2022-02-17 12:55:00,56.72,56.82,56.7,56.81,98722.0,52.0215,52.1132,52.0031,52.104,98722.0
2022-02-17 13:00:00,56.81,56.86,56.79,56.8,88640.0,52.104,52.1499,52.0857,52.0948,88640.0
2022-02-17 13:05:00,56.81,56.82,56.77,56.8,66608.0,52.104,52.1132,52.0673,52.0948,66608.0
2022-02-17 13:10:00,56.8,56.83,56.73,56.77,90871.0,52.0948,52.1223,52.0306,52.0673,90871.0
2022-02-17 13:15:00,56.77,56.79,56.64,56.66,104375.0,52.0673,52.0857,51.9481,51.9664,104375.0
2022-02-17 13:20:00,56.66,56.68,56.61,56.62,101669.0,51.9664,51.9848,51.9206,51.9297,101669.0
2022-02-17 13:25:00,56.62,56.63,56.54,56.54,94559.0,51.9297,51.9389,51.8564,51.8564,94559.0
2022-02-17 13:30:00,56.55,56.58,56.52,56.54,193872.0,51.8655,51.8931,51.838,51.8564,193872.0
2022-02-17 13:35:00,56.54,56.55,56.48,56.49,140546.0,51.8564,51.8655,51.8013,51.8105,140546.0
2022-02-17 13:40:00,56.49,56.5,56.4,56.44,205558.0,51.8105,51.8197,51.728,51.7646,205558.0
2022-02-17 13:45:00,56.45,56.45,56.33,56.36,180616.0,51.7738,51.7738,51.6638,51.6913,180616.0
2022-02-17 13:50:00,56.36,56.41,56.35,56.4,140536.0,51.6913,51.7371,51.6821,51.728,140536.0
2022-02-17 13:55:00,56.4,56.43,56.35,56.43,125554.0,51.728,51.7555,51.6821,51.7555,125554.0
2022-02-17 14:00:00,56.43,56.43,56.29,56.34,109497.0,51.7555,51.7555,51.6271,51.6729,109497.0
2022-02-17 14:05:00,56.34,56.36,56.26,56.27,114904.0,51.6729,51.6913,51.5996,51.6087,114904.0
2022-02-17 14:10:00,56.26,56.32,56.24,56.3,161143.0,51.5996,51.6546,51.5812,51.6362,161143.0
2022-02-17 14:15:00,56.3,56.36,56.25,56.28,120116.0,51.6362,51.6913,51.5904,51.6179,120116.0
2022-02-17 14:20:00,56.28,56.29,56.17,56.18,127698.0,51.6179,51.6271,51.517,51.5262,127698.0
2022-02-17 14:25:00,56.18,56.18,56.1,56.14,165528.0,51.5262,51.5262,51.4528,51.4895,165528.0
2022-02-17 14:30:00,56.14,56.16,56.06,56.1,245293.0,51.4895,51.5078,51.4161,51.4528,245293.0
2022-02-17 14:35:00,56.11,56.14,56.02,56.12,201769.0,51.462,51.4895,51.3794,51.4712,201769.0
2022-02-17 14:40:00,56.12,56.15,56.09,56.12,138175.0,51.4712,51.4987,51.4436,51.4712,138175.0
2022-02-17 14:45:00,56.12,56.21,56.11,56.19,133903.0,51.4712,51.5537,51.462,51.5354,133903.0
2022-02-17 14:50:00,56.18,56.18,56.11,56.13,82146.0,51.5262,51.5262,51.462,51.4803,82146.0
2022-02-17 14:55:00,56.12,56.14,56.01,56.02,180336.0,51.4712,51.4895,51.3703,51.3794,180336.0
2022-02-17 15:00:00,56.02,56.11,56.01,56.02,234552.0,51.3794,51.462,51.3703,51.3794,234552.0
2022-02-17 15:05:00,56.02,56.03,55.91,55.92,285753.0,51.3794,51.3886,51.2786,51.2877,285753.0
2022-02-17 15:10:00,55.91,55.94,55.83,55.84,289768.0,51.2786,51.3061,51.2052,51.2144,289768.0
2022-02-17 15:15:00,55.84,55.84,55.75,55.82,293988.0,51.2144,51.2144,51.1318,51.196,293988.0
2022-02-17 15:20:00,55.82,56.05,55.81,56.02,371520.0,51.196,51.407,51.1868,51.3794,371520.0
2022-02-17 15:25:00,56.03,56.06,55.95,55.97,233654.0,51.3886,51.4161,51.3152,51.3336,233654.0
2022-02-17 15:30:00,55.98,56.04,55.89,55.93,382602.0,51.3428,51.3978,51.2602,51.2969,382602.0
2022-02-17 15:35:00,55.94,56.1,55.93,56.08,343211.0,51.3061,51.4528,51.2969,51.4345,343211.0
2022-02-17 15:40:00,56.09,56.13,56.0,56.1,304376.0,51.4436,51.4803,51.3611,51.4528,304376.0
2022-02-17 15:45:00,56.1,56.18,56.05,56.06,499956.0,51.4528,51.5262,51.407,51.4161,499956.0
2022-02-17 15:50:00,56.06,56.07,55.89,56.05,899586.0,51.4161,51.4253,51.2602,51.407,899586.0
2022-02-17 15:55:00,56.06,56.25,56.02,56.15,2403947.0,51.4161,51.5904,51.3794,51.4987,2403947.0
2022-02-18 09:30:00,56.15,56.57,55.9,56.38,898311.0,51.4987,51.8839,51.2694,51.7096,898311.0
2022-02-18 09:35:00,56.38,56.67,56.23,56.64,356318.0,51.7096,51.9756,51.572,51.9481,356318.0
2022-02-18 09:40:00,56.63,56.7,56.12,56.13,289619.0,51.9389,52.0031,51.4712,51.4803,289619.0
2022-02-18 09:45:00,56.13,56.53,56.11,56.5,181765.0,51.4803,51.8472,51.462,51.8197,181765.0
2022-02-18 09:50:00,56.5,56.72,56.42,56.59,232953.0,51.8197,52.0215,51.7463,51.9022,232953.0
2022-02-18 09:55:00,56.61,56.62,56.51,56.53,177146.0,51.9206,51.9297,51.8288,51.8472,177146.0
2022-02-18 10:00:00,56.53,56.72,56.5,56.65,179322.0,51.8472,52.0215,51.8197,51.9573,179322.0
2022-02-18 10:05:00,56.65,56.67,56.39,56.51,168062.0,51.9573,51.9756,51.7188,51.8288,168062.0
2022-02-18 10:10:00,56.52,56.62,56.45,56.6,96769.0,51.838,51.9297,51.7738,51.9114,96769.0
2022-02-18 10:15:00,56.6,56.71,56.47,56.54,139078.0,51.9114,52.0123,51.7922,51.8564,139078.0
2022-02-18 10:20:00,56.53,56.57,56.45,56.48,88310.0,51.8472,51.8839,51.7738,51.8013,88310.0
2022-02-18 10:25:00,56.47,56.49,56.38,56.42,149505.0,51.7922,51.8105,51.7096,51.7463,149505.0
2022-02-18 10:30:00,56.43,56.43,56.2,56.26,142466.0,51.7555,51.7555,51.5445,51.5996,142466.0
2022-02-18 10:35:00,56.26,56.37,56.19,56.25,139876.0,51.5996,51.7004,51.5354,51.5904,139876.0
2022-02-18 10:40:00,56.25,56.3,56.17,56.3,166118.0,51.5904,51.6362,51.517,51.6362,166118.0
2022-02-18 10:45:00,56.29,56.32,56.21,56.25,129105.0,51.6271,51.6546,51.5537,51.5904,129105.0
2022-02-18 10:50:00,56.26,56.31,56.18,56.2,199824.0,51.5996,51.6454,51.5262,51.5445,199824.0
2022-02-18 10:55:00,56.2,56.21,56.07,56.11,137100.0,51.5445,51.5537,51.4253,51.462,137100.0
2022-02-18 11:00:00,56.1,56.14,55.88,55.91,276555.0,51.4528,51.4895,51.251,51.2786,276555.0
2022-02-18 11:05:00,55.92,56.03,55.89,55.98,190812.0,51.2877,51.3886,51.2602,51.3428,190812.0
2022-02-18 11:10:00,55.98,56.05,55.88,56.0,120319.0,51.3428,51.407,51.251,51.3611,120319.0
2022-02-18 11:15:00,56.01,56.1,55.97,56.09,142307.0,51.3703,51.4528,51.3336,51.4436,142307.0
2022-02-18 11:20:00,56.09,56.19,56.08,56.18,104672.0,51.4436,51.5354,51.4345,51.5262,104672.0
2022-02-18 11:25:00,56.18,56.23,56.12,56.13,120643.0,51.5262,51.572,51.4712,51.4803,120643.0
2022-02-18 11:30:00,56.13,56.16,56.02,56.07,125281.0,51.4803,51.5078,51.3794,51.4253,125281.0
2022-02-18 11:35:00,56.08,56.16,56.02,56.12,103839.0,51.4345,51.5078,51.3794,51.4712,103839.0
2022-02-18 11:40:00,56.12,56.13,56.02,56.03,98761.0,51.4712,51.4803,51.3794,51.3886,98761.0
2022-02-18 11:45:00,56.02,56.08,55.97,56.0,74538.0,51.3794,51.4345,51.3336,51.3611,74538.0
2022-02-18 11:50:00,56.0,56.0,55.88,55.92,116981.0,51.3611,51.3611,51.251,51.2877,116981.0
2022-02-18 11:55:00,55.92,55.93,55.71,55.77,238808.0,51.2877,51.2969,51.0951,51.1501,238808.0
2022-02-18 12:00:00,55.78,55.81,55.72,55.78,112773.0,51.1593,51.1868,51.1043,51.1593,112773.0
2022-02-18 12:05:00,55.78,55.83,55.77,55.82,74977.0,51.1593,51.2052,51.1501,51.196,74977.0
2022-02-18 12:10:00,55.83,55.9,55.81,55.9,136026.0,51.2052,51.2694,51.1868,51.2694,136026.0
2022-02-18 12:15:00,55.9,56.08,55.88,55.99,167005.0,51.2694,51.4345,51.251,51.3519,167005.0
2022-02-18 12:20:00,55.99,56.01,55.92,55.93,62554.0,51.3519,51.3703,51.2877,51.2969,62554.0
2022-02-18 12:25:00,55.93,56.0,55.93,55.96,47429.0,51.2969,51.3611,51.2969,51.3244,47429.0
2022-02-18 12:30:00,55.96,56.02,55.87,55.96,169758.0,51.3244,51.3794,51.2419,51.3244,169758.0
2022-02-18 12:35:00,55.97,55.99,55.83,55.85,106680.0,51.3336,51.3519,51.2052,51.2235,106680.0
2022-02-18 12:40:00,55.86,55.97,55.85,55.91,223188.0,51.2327,51.3336,51.2235,51.2786,223188.0
2022-02-18 12:45:00,55.9,55.92,55.83,55.87,102286.0,51.2694,51.2877,51.2052,51.2419,102286.0
2022-02-18 12:50:00,55.87,55.92,55.81,55.85,73645.0,51.2419,51.2877,51.1868,51.2235,73645.0
2022-02-18 12:55:00,55.85,55.88,55.81,55.81,69252.0,51.2235,51.251,51.1868,51.1868,69252.0
2022-02-18 13:00:00,55.82,55.85,55.78,55.79,83042.0,51.196,51.2235,51.1593,51.1685,83042.0
2022-02-18 13:05:00,55.79,55.81,55.74,55.77,104109.0,51.1685,51.1868,51.1226,51.1501,104109.0
2022-02-18 13:10:00,55.78,55.8,55.74,55.76,91641.0,51.1593,51.1777,51.1226,51.141,91641.0
2022-02-18 13:15:00,55.76,55.78,55.66,55.71,110567.0,51.141,51.1593,51.0493,51.0951,110567.0
2022-02-18 13:20:00,55.71,55.87,55.69,55.87,148828.0,51.0951,51.2419,51.0768,51.2419,148828.0
2022-02-18 13:25:00,55.87,55.88,55.79,55.82,133025.0,51.2419,51.251,51.1685,51.196,133025.0
2022-02-18 13:30:00,55.81,55.86,55.78,55.83,118566.0,51.1868,51.2327,51.1593,51.2052,118566.0
2022-02-18 13:35:00,55.83,55.91,55.82,55.88,146689.0,51.2052,51.2786,51.196,51.251,146689.0
2022-02-18 13:40:00,55.88,55.89,55.78,55.81,80941.0,51.251,51.2602,51.1593,51.1868,80941.0
2022-02-18 13:45:00,55.81,55.89,55.8,55.87,121299.0,51.1868,51.2602,51.1777,51.2419,121299.0
2022-02-18 13:50:00,55.88,55.91,55.87,55.9,110436.0,51.251,51.2786,51.2419,51.2694,110436.0
2022-02-18 13:55:00,55.89,55.89,55.83,55.84,82652.0,51.2602,51.2602,51.2052,51.2144,82652.0
2022-02-18 14:00:00,55.83,55.88,55.8,55.84,81073.0,51.2052,51.251,51.1777,51.2144,81073.0
2022-02-18 14:05:00,55.84,55.85,55.76,55.79,105979.0,51.2144,51.2235,51.141,51.1685,105979.0
2022-02-18 14:10:00,55.78,55.82,55.77,55.82,82933.0,51.1593,51.196,51.1501,51.196,82933.0
2022-02-18 14:15:00,55.82,55.92,55.8,55.89,149934.0,51.196,51.2877,51.1777,51.2602,149934.0
2022-02-18 14:20:00,55.89,55.91,55.87,55.9,137128.0,51.2602,51.2786,51.2419,51.2694,137128.0
2022-02-18 14:25:00,55.9,55.96,55.85,55.94,116838.0,51.2694,51.3244,51.2235,51.3061,116838.0
2022-02-18 14:30:00,55.95,56.03,55.94,55.97,204212.0,51.3152,51.3886,51.3061,51.3336,204212.0
2022-02-18 14:35:00,55.97,55.98,55.75,55.76,156234.0,51.3336,51.3428,51.1318,51.141,156234.0
2022-02-18 14:40:00,55.75,55.76,55.69,55.7,110791.0,51.1318,51.141,51.0768,51.0859,110791.0
2022-02-18 14:45:00,55.7,55.74,55.64,55.65,199058.0,51.0859,51.1226,51.0309,51.0401,199058.0
2022-02-18 14:50:00,55.64,55.82,55.62,55.82,181729.0,51.0309,51.196,51.0126,51.196,181729.0
2022-02-18 14:55:00,55.81,55.86,55.78,55.86,178571.0,51.1868,51.2327,51.1593,51.2327,178571.0
2022-02-18 15:00:00,55.86,55.96,55.78,55.8,193889.0,51.2327,51.3244,51.1593,51.1777,193889.0
2022-02-18 15:05:00,55.8,55.85,55.68,55.73,197656.0,51.1777,51.2235,51.0676,51.1135,197656.0
2022-02-18 15:10:00,55.74,55.82,55.66,55.68,167902.0,51.1226,51.196,51.0493,51.0676,167902.0
2022-02-18 15:15:00,55.69,55.74,55.62,55.64,272184.0,51.0768,51.1226,51.0126,51.0309,272184.0
2022-02-18 15:20:00,55.64,55.66,55.53,55.6,191888.0,51.0309,51.0493,50.93,50.9942,191888.0
2022-02-18 15:25:00,55.59,55.68,55.56,55.58,234601.0,50.9851,51.0676,50.9575,50.9759,234601.0
2022-02-18 15:30:00,55.57,55.58,55.39,55.43,412770.0,50.9667,50.9759,50.8016,50.8383,412770.0
2022-02-18 15:35:00,55.44,55.6,55.37,55.58,481183.0,50.8475,50.9942,50.7833,50.9759,481183.0
2022-02-18 15:40:00,55.57,55.75,55.57,55.73,394404.0,50.9667,51.1318,50.9667,51.1135,394404.0
2022-02-18 15:45:00,55.74,55.83,55.61,55.71,492792.0,51.1226,51.2052,51.0034,51.0951,492792.0
2022-02-18 15:50:00,55.72,55.72,55.54,55.59,604214.0,51.1043,51.1043,50.9392,50.9851,604214.0
2022-02-18 15:55:00,55.58,55.67,55.57,55.65,1007607.0,50.9759,51.0584,50.9667,51.0401,1007607.0
2022-02-22 09:30:00,55.57,55.65,55.07,55.16,1082631.0,50.9667,51.0401,50.5081,50.5907,1082631.0
2022-02-22 09:35:00,55.16,55.25,55.02,55.12,467658.0,50.5907,50.6732,50.4623,50.554,467658.0
2022-02-22 09:40:00,55.15,55.55,55.11,55.5,299273.0,50.5815,50.9484,50.5448,50.9025,299273.0
2022-02-22 09:45:00,55.51,55.88,55.47,55.86,276702.0,50.9117,51.251,50.875,51.2327,276702.0
2022-02-22 09:50:00,55.86,55.88,55.67,55.81,230127.0,51.2327,51.251,51.0584,51.1868,230127.0
2022-02-22 09:55:00,55.8,55.92,55.65,55.87,233858.0,51.1777,51.2877,51.0401,51.2419,233858.0
2022-02-22 10:00:00,55.86,55.89,55.78,55.83,186681.0,51.2327,51.2602,51.1593,51.2052,186681.0
2022-02-22 10:05:00,55.84,55.86,55.54,55.77,231286.0,51.2144,51.2327,50.9392,51.1501,231286.0
2022-02-22 10:10:00,55.76,55.98,55.6,55.98,291461.0,51.141,51.3428,50.9942,51.3428,291461.0
2022-02-22 10:15:00,55.98,56.12,55.95,56.09,279593.0,51.3428,51.4712,51.3152,51.4436,279593.0
2022-02-22 10:20:00,56.09,56.09,55.69,55.75,221747.0,51.4436,51.4436,51.0768,51.1318,221747.0
2022-02-22 10:25:00,55.75,55.91,55.72,55.85,216937.0,51.1318,51.2786,51.1043,51.2235,216937.0
2022-02-22 10:30:00,55.84,55.86,55.62,55.7,237982.0,51.2144,51.2327,51.0126,51.0859,237982.0
2022-02-22 10:35:00,55.69,55.75,55.55,55.57,201046.0,51.0768,51.1318,50.9484,50.9667,201046.0
2022-02-22 10:40:00,55.55,55.63,55.37,55.47,292946.0,50.9484,51.0217,50.7833,50.875,292946.0
2022-02-22 10:45:00,55.47,55.56,55.43,55.45,273412.0,50.875,50.9575,50.8383,50.8567,273412.0
2022-02-22 10:50:00,55.44,55.51,55.31,55.47,263338.0,50.8475,50.9117,50.7283,50.875,263338.0
2022-02-22 10:55:00,55.47,55.47,55.32,55.35,222871.0,50.875,50.875,50.7374,50.7649,222871.0
2022-02-22 11:00:00,55.35,55.47,55.33,55.41,125163.0,50.7649,50.875,50.7466,50.82,125163.0
2022-02-22 11:05:00,55.41,55.47,55.29,55.32,175280.0,50.82,50.875,50.7099,50.7374,175280.0
2022-02-22 11:10:00,55.32,55.49,55.31,55.47,154411.0,50.7374,50.8933,50.7283,50.875,154411.0
2022-02-22 11:15:00,55.47,55.5,55.35,55.5,117664.0,50.875,50.9025,50.7649,50.9025,117664.0
2022-02-22 11:20:00,55.5,55.5,55.41,55.46,130298.0,50.9025,50.9025,50.82,50.8658,130298.0
2022-02-22 11:25:00,55.46,55.6,55.42,55.51,302543.0,50.8658,50.9942,50.8291,50.9117,302543.0
2022-02-22 11:30:00,55.52,55.79,55.5,55.77,186318.0,50.9209,51.1685,50.9025,51.1501,186318.0
2022-02-22 11:35:00,55.76,55.79,55.57,55.63,143091.0,51.141,51.1685,50.9667,51.0217,143091.0
2022-02-22 11:40:00,55.63,55.78,55.59,55.75,151854.0,51.0217,51.1593,50.9851,51.1318,151854.0
2022-02-22 11:45:00,55.74,55.75,55.67,55.69,132277.0,51.1226,51.1318,51.0584,51.0768,132277.0
2022-02-22 11:50:00,55.69,55.77,55.66,55.66,220749.0,51.0768,51.1501,51.0493,51.0493,220749.0
2022-02-22 11:55:00,55.66,55.77,55.63,55.77,122283.0,51.0493,51.1501,51.0217,51.1501,122283.0
2022-02-22 12:00:00,55.76,55.84,55.73,55.81,231619.0,51.141,51.2144,51.1135,51.1868,231619.0
2022-02-22 12:05:00,55.8,55.87,55.79,55.87,104369.0,51.1777,51.2419,51.1685,51.2419,104369.0
2022-02-22 12:10:00,55.87,55.88,55.79,55.82,131758.0,51.2419,51.251,51.1685,51.196,131758.0
2022-02-22 12:15:00,55.82,55.82,55.6,55.61,175674.0,51.196,51.196,50.9942,51.0034,175674.0
2022-02-22 12:20:00,55.6,55.7,55.59,55.63,111490.0,50.9942,51.0859,50.9851,51.0217,111490.0
2022-02-22 12:25:00,55.63,55.7,55.57,55.69,106721.0,51.0217,51.0859,50.9667,51.0768,106721.0
2022-02-22 12:30:00,55.69,55.69,55.62,55.64,123505.0,51.0768,51.0768,51.0126,51.0309,123505.0
2022-02-22 12:35:00,55.64,55.72,55.59,55.61,79842.0,51.0309,51.1043,50.9851,51.0034,79842.0
2022-02-22 12:40:00,55.6,55.64,55.58,55.58,72908.0,50.9942,51.0309,50.9759,50.9759,72908.0
2022-02-22 12:45:00,55.59,55.6,55.42,55.45,122889.0,50.9851,50.9942,50.8291,50.8567,122889.0
2022-02-22 12:50:00,55.46,55.53,55.45,55.48,105522.0,50.8658,50.93,50.8567,50.8842,105522.0
2022-02-22 12:55:00,55.49,55.52,55.4,55.44,86029.0,50.8933,50.9209,50.8108,50.8475,86029.0
2022-02-22 13:00:00,55.44,55.48,55.36,55.42,131001.0,50.8475,50.8842,50.7741,50.8291,131001.0
2022-02-22 13:05:00,55.43,55.48,55.39,55.44,96111.0,50.8383,50.8842,50.8016,50.8475,96111.0
2022-02-22 13:10:00,55.44,55.52,55.43,55.48,106344.0,50.8475,50.9209,50.8383,50.8842,106344.0
2022-02-22 13:15:00,55.48,55.48,55.25,55.29,157385.0,50.8842,50.8842,50.6732,50.7099,157385.0
2022-02-22 13:20:00,55.3,55.4,55.29,55.36,73833.0,50.7191,50.8108,50.7099,50.7741,73833.0
2022-02-22 13:25:00,55.36,55.4,55.28,55.32,108265.0,50.7741,50.8108,50.7007,50.7374,108265.0
2022-02-22 13:30:00,55.32,55.38,55.28,55.37,197753.0,50.7374,50.7925,50.7007,50.7833,197753.0
2022-02-22 13:35:00,55.37,55.37,55.19,55.21,115777.0,50.7833,50.7833,50.6182,50.6365,115777.0
2022-02-22 13:40:00,55.22,55.25,55.07,55.08,286563.0,50.6457,50.6732,50.5081,50.5173,286563.0
2022-02-22 13:45:00,55.07,55.09,54.98,54.98,182962.0,50.5081,50.5265,50.4256,50.4256,182962.0
2022-02-22 13:50:00,54.99,55.0,54.86,54.86,130510.0,50.4348,50.4439,50.3155,50.3155,130510.0
2022-02-22 13:55:00,54.86,54.95,54.85,54.95,276005.0,50.3155,50.3981,50.3064,50.3981,276005.0
2022-02-22 14:00:00,54.94,54.94,54.84,54.87,241489.0,50.3889,50.3889,50.2972,50.3247,241489.0
2022-02-22 14:05:00,54.87,54.88,54.77,54.8,200665.0,50.3247,50.3339,50.233,50.2605,200665.0
2022-02-22 14:10:00,54.8,54.81,54.71,54.8,208447.0,50.2605,50.2697,50.178,50.2605,208447.0
2022-02-22 14:15:00,54.79,54.89,54.78,54.87,206311.0,50.2513,50.343,50.2422,50.3247,206311.0
2022-02-22 14:20:00,54.88,54.91,54.69,54.79,315588.0,50.3339,50.3614,50.1596,50.2513,315588.0
2022-02-22 14:25:00,54.79,55.05,54.78,54.96,562760.0,50.2513,50.4898,50.2422,50.4072,562760.0
2022-02-22 14:30:00,54.96,55.22,54.9,55.06,305060.0,50.4072,50.6457,50.3522,50.499,305060.0
2022-02-22 14:35:00,55.07,55.23,55.02,55.16,197801.0,50.5081,50.6549,50.4623,50.5907,197801.0
2022-02-22 14:40:00,55.17,55.28,55.1,55.17,222835.0,50.5999,50.7007,50.5357,50.5999,222835.0
2022-02-22 14:45:00,55.16,55.45,55.1,55.43,266134.0,50.5907,50.8567,50.5357,50.8383,266134.0
2022-02-22 14:50:00,55.44,55.53,55.37,55.47,237795.0,50.8475,50.93,50.7833,50.875,237795.0
2022-02-22 14:55:00,55.48,55.6,55.46,55.51,189703.0,50.8842,50.9942,50.8658,50.9117,189703.0
2022-02-22 15:00:00,55.52,55.75,55.51,55.74,235788.0,50.9209,51.1318,50.9117,51.1226,235788.0
2022-02-22 15:05:00,55.75,55.77,55.48,55.48,166328.0,51.1318,51.1501,50.8842,50.8842,166328.0
2022-02-22 15:10:00,55.5,55.63,55.5,55.54,175610.0,50.9025,51.0217,50.9025,50.9392,175610.0
2022-02-22 15:15:00,55.54,55.63,55.41,55.44,199978.0,50.9392,51.0217,50.82,50.8475,199978.0
2022-02-22 15:20:00,55.43,55.51,55.33,55.35,191304.0,50.8383,50.9117,50.7466,50.7649,191304.0
2022-02-22 15:25:00,55.35,55.49,55.34,55.42,236878.0,50.7649,50.8933,50.7558,50.8291,236878.0
2022-02-22 15:30:00,55.42,55.42,55.3,55.4,279843.0,50.8291,50.8291,50.7191,50.8108,279843.0
2022-02-22 15:35:00,55.4,55.44,55.33,55.39,279778.0,50.8108,50.8475,50.7466,50.8016,279778.0
2022-02-22 15:40:00,55.39,55.41,55.21,55.22,426295.0,50.8016,50.82,50.6365,50.6457,426295.0
2022-02-22 15:45:00,55.23,55.23,55.13,55.18,534896.0,50.6549,50.6549,50.5632,50.609,534896.0
2022-02-22 15:50:00,55.16,55.17,54.94,55.0,847707.0,50.5907,50.5999,50.3889,50.4439,847707.0
2022-02-22 15:55:00,54.99,55.29,54.98,55.27,1433729.0,50.4348,50.7099,50.4256,50.6916,1433729.0
2022-02-23 09:30:00,55.85,55.89,55.5,55.66,689517.0,51.2235,51.2602,50.9025,51.0493,689517.0
2022-02-23 09:35:00,55.67,56.02,55.53,55.58,363311.0,51.0584,51.3794,50.93,50.9759,363311.0
2022-02-23 09:40:00,55.58,55.74,55.46,55.63,342248.0,50.9759,51.1226,50.8658,51.0217,342248.0
2022-02-23 09:45:00,55.64,55.78,55.57,55.58,231060.0,51.0309,51.1593,50.9667,50.9759,231060.0
2022-02-23 09:50:00,55.57,55.6,55.31,55.31,219617.0,50.9667,50.9942,50.7283,50.7283,219617.0
2022-02-23 09:55:00,55.31,55.48,55.28,55.29,193391.0,50.7283,50.8842,50.7007,50.7099,193391.0
2022-02-23 10:00:00,55.29,55.37,55.17,55.28,222526.0,50.7099,50.7833,50.5999,50.7007,222526.0
2022-02-23 10:05:00,55.28,55.28,55.02,55.04,205947.0,50.7007,50.7007,50.4623,50.4806,205947.0
2022-02-23 10:10:00,55.03,55.08,54.94,54.97,195504.0,50.4714,50.5173,50.3889,50.4164,195504.0
2022-02-23 10:15:00,54.97,54.98,54.85,54.93,237796.0,50.4164,50.4256,50.3064,50.3797,237796.0
2022-02-23 10:20:00,54.93,54.97,54.78,54.84,206254.0,50.3797,50.4164,50.2422,50.2972,206254.0
2022-02-23 10:25:00,54.84,54.88,54.73,54.76,245380.0,50.2972,50.3339,50.1963,50.2238,245380.0
2022-02-23 10:30:00,54.76,54.81,54.65,54.8,169087.0,50.2238,50.2697,50.1229,50.2605,169087.0
2022-02-23 10:35:00,54.79,54.93,54.76,54.88,143080.0,50.2513,50.3797,50.2238,50.3339,143080.0
2022-02-23 10:40:00,54.88,54.89,54.73,54.84,135824.0,50.3339,50.343,50.1963,50.2972,135824.0
2022-02-23 10:45:00,54.83,54.85,54.7,54.8,171740.0,50.288,50.3064,50.1688,50.2605,171740.0
2022-02-23 10:50:00,54.8,54.87,54.78,54.8,73656.0,50.2605,50.3247,50.2422,50.2605,73656.0
2022-02-23 10:55:00,54.8,54.83,54.64,54.71,188927.0,50.2605,50.288,50.1138,50.178,188927.0
2022-02-23 11:00:00,54.69,54.72,54.56,54.62,285449.0,50.1596,50.1871,50.0404,50.0954,285449.0
2022-02-23 11:05:00,54.62,54.62,54.49,54.54,210797.0,50.0954,50.0954,49.9762,50.022,210797.0
2022-02-23 11:10:00,54.54,54.58,54.48,54.56,150912.0,50.022,50.0587,49.967,50.0404,150912.0
2022-02-23 11:15:00,54.55,54.57,54.43,54.5,221653.0,50.0312,50.0496,49.9212,49.9854,221653.0
2022-02-23 11:20:00,54.49,54.54,54.45,54.5,186549.0,49.9762,50.022,49.9395,49.9854,186549.0
2022-02-23 11:25:00,54.49,54.6,54.48,54.5,196125.0,49.9762,50.0771,49.967,49.9854,196125.0
2022-02-23 11:30:00,54.51,54.69,54.46,54.57,181840.0,49.9945,50.1596,49.9487,50.0496,181840.0
2022-02-23 11:35:00,54.57,54.7,54.52,54.59,177819.0,50.0496,50.1688,50.0037,50.0679,177819.0
2022-02-23 11:40:00,54.59,54.65,54.51,54.56,126278.0,50.0679,50.1229,49.9945,50.0404,126278.0
2022-02-23 11:45:00,54.56,54.66,54.51,54.66,124188.0,50.0404,50.1321,49.9945,50.1321,124188.0
2022-02-23 11:50:00,54.67,54.76,54.62,54.69,187083.0,50.1413,50.2238,50.0954,50.1596,187083.0
2022-02-23 11:55:00,54.69,54.73,54.66,54.72,110534.0,50.1596,50.1963,50.1321,50.1871,110534.0
2022-02-23 12:00:00,54.72,54.74,54.59,54.63,170687.0,50.1871,50.2055,50.0679,50.1046,170687.0
2022-02-23 12:05:00,54.63,54.66,54.54,54.65,113464.0,50.1046,50.1321,50.022,50.1229,113464.0
2022-02-23 12:10:00,54.65,54.72,54.6,54.66,96878.0,50.1229,50.1871,50.0771,50.1321,96878.0
2022-02-23 12:15:00,54.67,54.85,54.67,54.85,122309.0,50.1413,50.3064,50.1413,50.3064,122309.0
2022-02-23 12:20:00,54.84,54.86,54.8,54.8,74921.0,50.2972,50.3155,50.2605,50.2605,74921.0
2022-02-23 12:25:00,54.8,54.86,54.76,54.85,124238.0,50.2605,50.3155,50.2238,50.3064,124238.0
2022-02-23 12:30:00,54.86,54.91,54.83,54.87,230790.0,50.3155,50.3614,50.288,50.3247,230790.0
2022-02-23 12:35:00,54.86,54.87,54.73,54.76,109874.0,50.3155,50.3247,50.1963,50.2238,109874.0
2022-02-23 12:40:00,54.77,54.84,54.74,54.83,80851.0,50.233,50.2972,50.2055,50.288,80851.0
2022-02-23 12:45:00,54.82,54.86,54.79,54.83,141836.0,50.2788,50.3155,50.2513,50.288,141836.0
2022-02-23 12:50:00,54.83,54.83,54.69,54.7,86213.0,50.288,50.288,50.1596,50.1688,86213.0
2022-02-23 12:55:00,54.71,54.75,54.68,54.75,71106.0,50.178,50.2146,50.1504,50.2146,71106.0
2022-02-23 13:00:00,54.75,54.75,54.66,54.67,52509.0,50.2146,50.2146,50.1321,50.1413,52509.0
2022-02-23 13:05:00,54.67,54.69,54.57,54.59,63015.0,50.1413,50.1596,50.0496,50.0679,63015.0
2022-02-23 13:10:00,54.58,54.6,54.38,54.41,260339.0,50.0587,50.0771,49.8753,49.9028,260339.0
2022-02-23 13:15:00,54.4,54.53,54.34,54.51,187950.0,49.8936,50.0129,49.8386,49.9945,187950.0
2022-02-23 13:20:00,54.51,54.52,54.34,54.41,107766.0,49.9945,50.0037,49.8386,49.9028,107766.0
2022-02-23 13:25:00,54.41,54.45,54.29,54.3,97122.0,49.9028,49.9395,49.7927,49.8019,97122.0
2022-02-23 13:30:00,54.31,54.35,54.18,54.2,114475.0,49.8111,49.8478,49.6919,49.7102,114475.0
2022-02-23 13:35:00,54.2,54.36,54.19,54.33,104025.0,49.7102,49.8569,49.701,49.8294,104025.0
2022-02-23 13:40:00,54.33,54.41,54.3,54.4,93904.0,49.8294,49.9028,49.8019,49.8936,93904.0
2022-02-23 13:45:00,54.4,54.57,54.38,54.56,139175.0,49.8936,50.0496,49.8753,50.0404,139175.0
2022-02-23 13:50:00,54.55,54.57,54.33,54.38,178366.0,50.0312,50.0496,49.8294,49.8753,178366.0
2022-02-23 13:55:00,54.37,54.43,54.36,54.4,87716.0,49.8661,49.9212,49.8569,49.8936,87716.0
2022-02-23 14:00:00,54.39,54.42,54.17,54.19,149513.0,49.8845,49.912,49.6827,49.701,149513.0
2022-02-23 14:05:00,54.19,54.28,54.16,54.22,364000.0,49.701,49.7836,49.6735,49.7285,364000.0
2022-02-23 14:10:00,54.22,54.26,54.07,54.16,327305.0,49.7285,49.7652,49.591,49.6735,327305.0
2022-02-23 14:15:00,54.15,54.3,54.11,54.26,168412.0,49.6643,49.8019,49.6277,49.7652,168412.0
2022-02-23 14:20:00,54.26,54.37,54.15,54.16,265888.0,49.7652,49.8661,49.6643,49.6735,265888.0
2022-02-23 14:25:00,54.17,54.23,54.15,54.2,294728.0,49.6827,49.7377,49.6643,49.7102,294728.0
2022-02-23 14:30:00,54.2,54.24,54.13,54.17,158426.0,49.7102,49.7469,49.646,49.6827,158426.0
2022-02-23 14:35:00,54.16,54.24,54.15,54.18,135785.0,49.6735,49.7469,49.6643,49.6919,135785.0
2022-02-23 14:40:00,54.18,54.18,53.97,54.01,259808.0,49.6919,49.6919,49.4993,49.5359,259808.0
2022-02-23 14:45:00,54.02,54.14,54.01,54.07,248818.0,49.5451,49.6552,49.5359,49.591,248818.0
2022-02-23 14:50:00,54.05,54.1,54.0,54.03,178184.0,49.5726,49.6185,49.5268,49.5543,178184.0
2022-02-23 14:55:00,54.03,54.08,53.98,54.02,149590.0,49.5543,49.6001,49.5084,49.5451,149590.0
2022-02-23 15:00:00,54.02,54.07,53.9,53.93,217232.0,49.5451,49.591,49.4351,49.4626,217232.0
2022-02-23 15:05:00,53.93,54.0,53.9,53.94,197574.0,49.4626,49.5268,49.4351,49.4717,197574.0
2022-02-23 15:10:00,53.94,54.07,53.91,54.07,230857.0,49.4717,49.591,49.4442,49.591,230857.0
2022-02-23 15:15:00,54.06,54.12,53.98,54.0,283196.0,49.5818,49.6368,49.5084,49.5268,283196.0
2022-02-23 15:20:00,53.99,54.08,53.95,54.07,325701.0,49.5176,49.6001,49.4809,49.591,325701.0
2022-02-23 15:25:00,54.07,54.13,53.99,54.08,324778.0,49.591,49.646,49.5176,49.6001,324778.0
2022-02-23 15:30:00,54.08,54.11,53.89,53.93,415754.0,49.6001,49.6277,49.4259,49.4626,415754.0
2022-02-23 15:35:00,53.93,53.96,53.83,53.84,276136.0,49.4626,49.4901,49.3709,49.38,276136.0
2022-02-23 15:40:00,53.83,53.91,53.82,53.85,433678.0,49.3709,49.4442,49.3617,49.3892,433678.0
2022-02-23 15:45:00,53.85,53.91,53.78,53.8,762491.0,49.3892,49.4442,49.325,49.3433,762491.0
2022-02-23 15:50:00,53.8,53.92,53.75,53.83,729519.0,49.3433,49.4534,49.2975,49.3709,729519.0
2022-02-23 15:55:00,53.83,53.99,53.82,53.96,1292580.0,49.3709,49.5176,49.3617,49.4901,1292580.0
2022-02-24 09:30:00,51.76,51.84,51.61,51.68,169873.0,47.4723,47.5457,47.3348,47.399,169873.0
2022-02-24 09:35:00,51.62,51.67,51.22,51.51,1682980.0,47.3439,47.3898,46.9771,47.243,1682980.0
2022-02-24 09:40:00,51.48,51.7,51.31,51.39,615405.0,47.2155,47.4173,47.0596,47.133,615405.0
2022-02-24 09:45:00,51.38,51.72,51.2,51.72,697284.0,47.1238,47.4356,46.9587,47.4356,697284.0
2022-02-24 09:50:00,51.72,52.1,51.65,51.82,606553.0,47.4356,47.7842,47.3714,47.5274,606553.0
2022-02-24 09:55:00,51.82,51.97,51.72,51.95,394716.0,47.5274,47.6649,47.4356,47.6466,394716.0
2022-02-24 10:00:00,51.93,51.94,51.62,51.63,475609.0,47.6282,47.6374,47.3439,47.3531,475609.0
2022-02-24 10:05:00,51.64,51.85,51.55,51.74,455659.0,47.3623,47.5549,47.2797,47.454,455659.0
2022-02-24 10:10:00,51.74,51.74,51.52,51.68,705172.0,47.454,47.454,47.2522,47.399,705172.0
2022-02-24 10:15:00,51.69,51.73,51.5,51.69,520192.0,47.4081,47.4448,47.2339,47.4081,520192.0
2022-02-24 10:20:00,51.7,51.84,51.43,51.56,531668.0,47.4173,47.5457,47.1697,47.2889,531668.0
2022-02-24 10:25:00,51.57,51.62,51.39,51.55,386434.0,47.2981,47.3439,47.133,47.2797,386434.0
2022-02-24 10:30:00,51.54,51.71,51.47,51.64,379517.0,47.2706,47.4265,47.2064,47.3623,379517.0
2022-02-24 10:35:00,51.64,51.69,51.45,51.66,287145.0,47.3623,47.4081,47.188,47.3806,287145.0
2022-02-24 10:40:00,51.65,51.67,51.5,51.61,325349.0,47.3714,47.3898,47.2339,47.3348,325349.0
2022-02-24 10:45:00,51.61,51.77,51.58,51.68,278975.0,47.3348,47.4815,47.3072,47.399,278975.0
2022-02-24 10:50:00,51.67,51.79,51.6,51.75,222869.0,47.3898,47.4998,47.3256,47.4632,222869.0
2022-02-24 10:55:00,51.75,51.79,51.62,51.78,466488.0,47.4632,47.4998,47.3439,47.4907,466488.0
2022-02-24 11:00:00,51.78,51.84,51.51,51.56,326654.0,47.4907,47.5457,47.243,47.2889,326654.0
2022-02-24 11:05:00,51.54,51.81,51.53,51.76,214382.0,47.2706,47.5182,47.2614,47.4723,214382.0
2022-02-24 11:10:00,51.77,52.01,51.6,51.96,485621.0,47.4815,47.7016,47.3256,47.6558,485621.0
2022-02-24 11:15:00,51.96,52.09,51.85,52.0,486358.0,47.6558,47.775,47.5549,47.6924,486358.0
2022-02-24 11:20:00,52.01,52.03,51.76,51.78,269478.0,47.7016,47.72,47.4723,47.4907,269478.0
2022-02-24 11:25:00,51.78,51.78,51.58,51.61,202930.0,47.4907,47.4907,47.3072,47.3348,202930.0
2022-02-24 11:30:00,51.62,51.68,51.5,51.59,269257.0,47.3439,47.399,47.2339,47.3164,269257.0
2022-02-24 11:35:00,51.6,51.61,51.4,51.49,215656.0,47.3256,47.3348,47.1421,47.2247,215656.0
2022-02-24 11:40:00,51.48,51.52,51.31,51.4,307957.0,47.2155,47.2522,47.0596,47.1421,307957.0
2022-02-24 11:45:00,51.4,51.42,51.25,51.33,291936.0,47.1421,47.1605,47.0046,47.0779,291936.0
2022-02-24 11:50:00,51.32,51.46,51.27,51.43,212249.0,47.0688,47.1972,47.0229,47.1697,212249.0
2022-02-24 11:55:00,51.43,51.48,51.31,51.4,467367.0,47.1697,47.2155,47.0596,47.1421,467367.0
2022-02-24 12:00:00,51.39,51.4,51.28,51.33,337265.0,47.133,47.1421,47.0321,47.0779,337265.0
2022-02-24 12:05:00,51.33,51.33,51.18,51.2,281671.0,47.0779,47.0779,46.9404,46.9587,281671.0
2022-02-24 12:10:00,51.21,51.23,50.98,51.01,380219.0,46.9679,46.9862,46.7569,46.7845,380219.0
2022-02-24 12:15:00,51.0,51.16,50.98,51.05,332323.0,46.7753,46.922,46.7569,46.8211,332323.0
2022-02-24 12:20:00,51.06,51.1,51.0,51.0,214908.0,46.8303,46.867,46.7753,46.7753,214908.0
2022-02-24 12:25:00,51.01,51.01,50.89,50.93,326213.0,46.7845,46.7845,46.6744,46.7111,326213.0
2022-02-24 12:30:00,50.92,51.01,50.69,50.69,374711.0,46.7019,46.7845,46.491,46.491,374711.0
2022-02-24 12:35:00,50.69,50.93,50.67,50.93,686548.0,46.491,46.7111,46.4726,46.7111,686548.0
2022-02-24 12:40:00,50.92,51.04,50.91,50.98,585435.0,46.7019,46.812,46.6927,46.7569,585435.0
2022-02-24 12:45:00,50.98,51.18,50.97,51.1,386259.0,46.7569,46.9404,46.7478,46.867,386259.0
2022-02-24 12:50:00,51.11,51.25,51.09,51.23,543665.0,46.8762,47.0046,46.8578,46.9862,543665.0
2022-02-24 12:55:00,51.23,51.26,51.12,51.16,475910.0,46.9862,47.0137,46.8853,46.922,475910.0
2022-02-24 13:00:00,51.17,51.17,50.92,50.96,370774.0,46.9312,46.9312,46.7019,46.7386,370774.0
2022-02-24 13:05:00,50.96,51.13,50.91,51.0,239660.0,46.7386,46.8945,46.6927,46.7753,239660.0
2022-02-24 13:10:00,51.0,51.01,50.86,50.97,328752.0,46.7753,46.7845,46.6469,46.7478,328752.0
2022-02-24 13:15:00,50.97,51.24,50.96,51.23,297512.0,46.7478,46.9954,46.7386,46.9862,297512.0
2022-02-24 13:20:00,51.22,51.26,51.15,51.19,336453.0,46.9771,47.0137,46.9129,46.9495,336453.0
2022-02-24 13:25:00,51.2,51.22,51.08,51.1,394586.0,46.9587,46.9771,46.8487,46.867,394586.0
2022-02-24 13:30:00,51.1,51.13,50.96,51.02,327671.0,46.867,46.8945,46.7386,46.7936,327671.0
2022-02-24 13:35:00,51.02,51.23,50.98,51.21,241963.0,46.7936,46.9862,46.7569,46.9679,241963.0
2022-02-24 13:40:00,51.21,51.29,51.14,51.17,275013.0,46.9679,47.0413,46.9037,46.9312,275013.0
2022-02-24 13:45:00,51.16,51.53,51.06,51.52,392066.0,46.922,47.2614,46.8303,47.2522,392066.0
2022-02-24 13:50:00,51.52,51.54,51.36,51.37,325660.0,47.2522,47.2706,47.1055,47.1146,325660.0
2022-02-24 13:55:00,51.38,51.44,51.26,51.27,482177.0,47.1238,47.1788,47.0137,47.0229,482177.0
2022-02-24 14:00:00,51.27,51.33,51.13,51.23,232054.0,47.0229,47.0779,46.8945,46.9862,232054.0
2022-02-24 14:05:00,51.24,51.37,51.08,51.09,223429.0,46.9954,47.1146,46.8487,46.8578,223429.0
2022-02-24 14:10:00,51.12,51.34,51.09,51.32,170793.0,46.8853,47.0871,46.8578,47.0688,170793.0
2022-02-24 14:15:00,51.32,51.45,51.27,51.42,242057.0,47.0688,47.188,47.0229,47.1605,242057.0
2022-02-24 14:20:00,51.42,51.56,51.4,51.54,284817.0,47.1605,47.2889,47.1421,47.2706,284817.0
2022-02-24 14:25:00,51.54,51.62,51.49,51.59,207952.0,47.2706,47.3439,47.2247,47.3164,207952.0
2022-02-24 14:30:00,51.59,51.78,51.56,51.75,458062.0,47.3164,47.4907,47.2889,47.4632,458062.0
2022-02-24 14:35:00,51.77,51.95,51.74,51.9,313519.0,47.4815,47.6466,47.454,47.6007,313519.0
2022-02-24 14:40:00,51.9,51.93,51.79,51.85,255891.0,47.6007,47.6282,47.4998,47.5549,255891.0
2022-02-24 14:45:00,51.85,52.02,51.81,52.01,211585.0,47.5549,47.7108,47.5182,47.7016,211585.0
2022-02-24 14:50:00,52.01,52.12,51.93,52.08,317535.0,47.7016,47.8025,47.6282,47.7658,317535.0
2022-02-24 14:55:00,52.09,52.11,51.97,52.03,267318.0,47.775,47.7933,47.6649,47.72,267318.0
2022-02-24 15:00:00,52.02,52.24,51.95,52.23,471325.0,47.7108,47.9126,47.6466,47.9034,471325.0
2022-02-24 15:05:00,52.23,52.31,52.18,52.25,453457.0,47.9034,47.9768,47.8575,47.9217,453457.0
2022-02-24 15:10:00,52.24,52.29,52.19,52.29,339705.0,47.9126,47.9584,47.8667,47.9584,339705.0
2022-02-24 15:15:00,52.29,52.3,52.15,52.16,352322.0,47.9584,47.9676,47.83,47.8392,352322.0
2022-02-24 15:20:00,52.16,52.35,52.14,52.33,417692.0,47.8392,48.0135,47.8208,47.9951,417692.0
2022-02-24 15:25:00,52.33,52.36,52.1,52.12,388614.0,47.9951,48.0226,47.7842,47.8025,388614.0
2022-02-24 15:30:00,52.11,52.5,52.06,52.5,554574.0,47.7933,48.151,47.7475,48.151,554574.0
2022-02-24 15:35:00,52.5,52.65,52.45,52.65,722691.0,48.151,48.2886,48.1052,48.2886,722691.0
2022-02-24 15:40:00,52.64,52.72,52.47,52.48,821273.0,48.2794,48.3528,48.1235,48.1327,821273.0
2022-02-24 15:45:00,52.48,52.56,52.39,52.46,755499.0,48.1327,48.2061,48.0501,48.1143,755499.0
2022-02-24 15:50:00,52.47,52.83,52.47,52.74,1105575.0,48.1235,48.4537,48.1235,48.3711,1105575.0
2022-02-24 15:55:00,52.73,52.8,52.61,52.72,1523585.0,48.362,48.4262,48.2519,48.3528,1523585.0
2022-02-25 09:30:00,53.17,53.65,53.09,53.61,769980.0,48.7655,49.2058,48.6922,49.1691,769980.0
2022-02-25 09:35:00,53.61,53.67,53.37,53.51,530250.0,49.1691,49.2241,48.949,49.0774,530250.0
2022-02-25 09:40:00,53.51,53.71,53.21,53.21,584346.0,49.0774,49.2608,48.8022,48.8022,584346.0
2022-02-25 09:45:00,53.23,53.7,53.23,53.69,356973.0,48.8206,49.2516,48.8206,49.2425,356973.0
2022-02-25 09:50:00,53.68,53.83,53.65,53.7,328003.0,49.2333,49.3709,49.2058,49.2516,328003.0
2022-02-25 09:55:00,53.72,53.85,53.57,53.59,329956.0,49.27,49.3892,49.1324,49.1507,329956.0
2022-02-25 10:00:00,53.6,53.71,53.49,53.6,257620.0,49.1599,49.2608,49.059,49.1599,257620.0
2022-02-25 10:05:00,53.59,54.04,53.58,54.03,394854.0,49.1507,49.5635,49.1416,49.5543,394854.0
2022-02-25 10:10:00,54.04,54.16,53.99,54.09,341374.0,49.5635,49.6735,49.5176,49.6093,341374.0
2022-02-25 10:15:00,54.1,54.3,54.07,54.28,321821.0,49.6185,49.8019,49.591,49.7836,321821.0
2022-02-25 10:20:00,54.28,54.37,54.13,54.28,580051.0,49.7836,49.8661,49.646,49.7836,580051.0
2022-02-25 10:25:00,54.27,54.39,54.24,54.24,456811.0,49.7744,49.8845,49.7469,49.7469,456811.0
2022-02-25 10:30:00,54.25,54.26,54.04,54.08,306641.0,49.7561,49.7652,49.5635,49.6001,306641.0
2022-02-25 10:35:00,54.08,54.11,53.84,53.95,328178.0,49.6001,49.6277,49.38,49.4809,328178.0
2022-02-25 10:40:00,53.94,54.05,53.86,53.93,223814.0,49.4717,49.5726,49.3984,49.4626,223814.0
2022-02-25 10:45:00,53.93,53.99,53.86,53.96,166130.0,49.4626,49.5176,49.3984,49.4901,166130.0
2022-02-25 10:50:00,53.97,54.07,53.86,54.0,257022.0,49.4993,49.591,49.3984,49.5268,257022.0
2022-02-25 10:55:00,53.99,54.11,53.87,53.97,260632.0,49.5176,49.6277,49.4075,49.4993,260632.0
2022-02-25 11:00:00,53.97,54.17,53.88,54.11,270168.0,49.4993,49.6827,49.4167,49.6277,270168.0
2022-02-25 11:05:00,54.11,54.12,53.9,53.98,226790.0,49.6277,49.6368,49.4351,49.5084,226790.0
2022-02-25 11:10:00,53.98,54.14,53.94,54.06,289275.0,49.5084,49.6552,49.4717,49.5818,289275.0
2022-02-25 11:15:00,54.05,54.22,54.04,54.22,238485.0,49.5726,49.7285,49.5635,49.7285,238485.0
2022-02-25 11:20:00,54.22,54.27,54.15,54.27,294346.0,49.7285,49.7744,49.6643,49.7744,294346.0
2022-02-25 11:25:00,54.26,54.28,54.15,54.21,172678.0,49.7652,49.7836,49.6643,49.7194,172678.0
2022-02-25 11:30:00,54.21,54.33,54.18,54.3,239294.0,49.7194,49.8294,49.6919,49.8019,239294.0
2022-02-25 11:35:00,54.3,54.31,54.11,54.15,277766.0,49.8019,49.8111,49.6277,49.6643,277766.0
2022-02-25 11:40:00,54.16,54.22,54.08,54.12,233058.0,49.6735,49.7285,49.6001,49.6368,233058.0
2022-02-25 11:45:00,54.13,54.18,54.11,54.15,172547.0,49.646,49.6919,49.6277,49.6643,172547.0
2022-02-25 11:50:00,54.15,54.22,54.14,54.19,249187.0,49.6643,49.7285,49.6552,49.701,249187.0
2022-02-25 11:55:00,54.18,54.36,54.17,54.35,221683.0,49.6919,49.8569,49.6827,49.8478,221683.0
2022-02-25 12:00:00,54.35,54.38,54.23,54.24,163930.0,49.8478,49.8753,49.7377,49.7469,163930.0
2022-02-25 12:05:00,54.23,54.27,54.12,54.13,213357.0,49.7377,49.7744,49.6368,49.646,213357.0
2022-02-25 12:10:00,54.13,54.24,54.05,54.05,225127.0,49.646,49.7469,49.5726,49.5726,225127.0
2022-02-25 12:15:00,54.06,54.22,54.03,54.19,131456.0,49.5818,49.7285,49.5543,49.701,131456.0
2022-02-25 12:20:00,54.2,54.24,54.14,54.19,147195.0,49.7102,49.7469,49.6552,49.701,147195.0
2022-02-25 12:25:00,54.19,54.33,54.17,54.32,166915.0,49.701,49.8294,49.6827,49.8203,166915.0
2022-02-25 12:30:00,54.33,54.4,54.28,54.3,252792.0,49.8294,49.8936,49.7836,49.8019,252792.0
2022-02-25 12:35:00,54.3,54.37,54.28,54.37,264925.0,49.8019,49.8661,49.7836,49.8661,264925.0
2022-02-25 12:40:00,54.37,54.44,54.34,54.36,132546.0,49.8661,49.9303,49.8386,49.8569,132546.0
2022-02-25 12:45:00,54.37,54.44,54.29,54.31,166987.0,49.8661,49.9303,49.7927,49.8111,166987.0
2022-02-25 12:50:00,54.3,54.36,54.25,54.27,200557.0,49.8019,49.8569,49.7561,49.7744,200557.0
2022-02-25 12:55:00,54.27,54.29,54.18,54.23,144607.0,49.7744,49.7927,49.6919,49.7377,144607.0
2022-02-25 13:00:00,54.24,54.35,54.16,54.22,193222.0,49.7469,49.8478,49.6735,49.7285,193222.0
2022-02-25 13:05:00,54.22,54.22,54.08,54.1,142903.0,49.7285,49.7285,49.6001,49.6185,142903.0
2022-02-25 13:10:00,54.1,54.15,54.03,54.14,153717.0,49.6185,49.6643,49.5543,49.6552,153717.0
2022-02-25 13:15:00,54.14,54.23,54.08,54.22,151219.0,49.6552,49.7377,49.6001,49.7285,151219.0
2022-02-25 13:20:00,54.22,54.23,54.13,54.14,160075.0,49.7285,49.7377,49.646,49.6552,160075.0
2022-02-25 13:25:00,54.15,54.25,54.12,54.14,130866.0,49.6643,49.7561,49.6368,49.6552,130866.0
2022-02-25 13:30:00,54.14,54.27,54.11,54.23,125093.0,49.6552,49.7744,49.6277,49.7377,125093.0
2022-02-25 13:35:00,54.23,54.23,54.04,54.07,153392.0,49.7377,49.7377,49.5635,49.591,153392.0
2022-02-25 13:40:00,54.08,54.23,54.07,54.21,125642.0,49.6001,49.7377,49.591,49.7194,125642.0
2022-02-25 13:45:00,54.21,54.25,54.17,54.25,125194.0,49.7194,49.7561,49.6827,49.7561,125194.0
2022-02-25 13:50:00,54.24,54.27,54.14,54.15,302238.0,49.7469,49.7744,49.6552,49.6643,302238.0
2022-02-25 13:55:00,54.14,54.15,54.02,54.12,379752.0,49.6552,49.6643,49.5451,49.6368,379752.0
2022-02-25 14:00:00,54.12,54.13,54.02,54.07,179810.0,49.6368,49.646,49.5451,49.591,179810.0
2022-02-25 14:05:00,54.07,54.1,54.02,54.07,227329.0,49.591,49.6185,49.5451,49.591,227329.0
2022-02-25 14:10:00,54.07,54.1,53.98,54.04,148551.0,49.591,49.6185,49.5084,49.5635,148551.0
2022-02-25 14:15:00,54.04,54.09,54.03,54.09,359237.0,49.5635,49.6093,49.5543,49.6093,359237.0
2022-02-25 14:20:00,54.08,54.24,54.07,54.22,387334.0,49.6001,49.7469,49.591,49.7285,387334.0
2022-02-25 14:25:00,54.21,54.22,54.15,54.19,249232.0,49.7194,49.7285,49.6643,49.701,249232.0
2022-02-25 14:30:00,54.19,54.25,54.0,54.02,345593.0,49.701,49.7561,49.5268,49.5451,345593.0
2022-02-25 14:35:00,54.01,54.15,53.98,54.01,217257.0,49.5359,49.6643,49.5084,49.5359,217257.0
2022-02-25 14:40:00,54.02,54.07,53.97,54.01,421092.0,49.5451,49.591,49.4993,49.5359,421092.0
2022-02-25 14:45:00,54.0,54.06,53.97,53.98,187931.0,49.5268,49.5818,49.4993,49.5084,187931.0
2022-02-25 14:50:00,53.98,53.99,53.79,53.85,240173.0,49.5084,49.5176,49.3342,49.3892,240173.0
2022-02-25 14:55:00,53.86,53.91,53.81,53.82,162079.0,49.3984,49.4442,49.3525,49.3617,162079.0
2022-02-25 15:00:00,53.81,53.83,53.72,53.79,243463.0,49.3525,49.3709,49.27,49.3342,243463.0
2022-02-25 15:05:00,53.8,53.9,53.78,53.88,314523.0,49.3433,49.4351,49.325,49.4167,314523.0
2022-02-25 15:10:00,53.88,53.9,53.79,53.87,193025.0,49.4167,49.4351,49.3342,49.4075,193025.0
2022-02-25 15:15:00,53.87,54.03,53.85,54.03,323072.0,49.4075,49.5543,49.3892,49.5543,323072.0
2022-02-25 15:20:00,54.03,54.05,53.97,54.01,408491.0,49.5543,49.5726,49.4993,49.5359,408491.0
2022-02-25 15:25:00,54.0,54.07,53.92,53.94,427534.0,49.5268,49.591,49.4534,49.4717,427534.0
2022-02-25 15:30:00,53.94,54.08,53.93,53.93,355136.0,49.4717,49.6001,49.4626,49.4626,355136.0
2022-02-25 15:35:00,53.92,54.02,53.88,54.0,233703.0,49.4534,49.5451,49.4167,49.5268,233703.0
2022-02-25 15:40:00,54.01,54.11,53.95,54.05,409677.0,49.5359,49.6277,49.4809,49.5726,409677.0
2022-02-25 15:45:00,54.05,54.13,54.01,54.05,447992.0,49.5726,49.646,49.5359,49.5726,447992.0
2022-02-25 15:50:00,54.06,54.23,54.06,54.1,644685.0,49.5818,49.7377,49.5818,49.6185,644685.0
2022-02-25 15:55:00,54.1,54.13,54.05,54.1,907474.0,49.6185,49.646,49.5726,49.6185,907474.0
2022-02-28 09:30:00,52.63,52.71,52.21,52.32,894790.0,48.2703,48.3436,47.8851,47.9859,894790.0
2022-02-28 09:35:00,52.31,52.89,52.29,52.81,586760.0,47.9768,48.5087,47.9584,48.4353,586760.0
2022-02-28 09:40:00,52.8,52.8,52.38,52.63,427225.0,48.4262,48.4262,48.041,48.2703,427225.0
2022-02-28 09:45:00,52.63,52.74,52.25,52.37,358405.0,48.2703,48.3711,47.9217,48.0318,358405.0
2022-02-28 09:50:00,52.38,52.53,52.31,52.35,304851.0,48.041,48.1785,47.9768,48.0135,304851.0
2022-02-28 09:55:00,52.35,52.61,52.23,52.54,401563.0,48.0135,48.2519,47.9034,48.1877,401563.0
2022-02-28 10:00:00,52.54,52.61,52.5,52.57,245863.0,48.1877,48.2519,48.151,48.2152,245863.0
2022-02-28 10:05:00,52.57,52.61,52.45,52.49,219656.0,48.2152,48.2519,48.1052,48.1419,219656.0
2022-02-28 10:10:00,52.48,52.61,52.47,52.53,187155.0,48.1327,48.2519,48.1235,48.1785,187155.0
2022-02-28 10:15:00,52.52,52.61,52.35,52.38,179160.0,48.1694,48.2519,48.0135,48.041,179160.0
2022-02-28 10:20:00,52.38,52.57,52.35,52.48,195681.0,48.041,48.2152,48.0135,48.1327,195681.0
2022-02-28 10:25:00,52.48,52.51,52.39,52.45,161325.0,48.1327,48.1602,48.0501,48.1052,161325.0
2022-02-28 10:30:00,52.45,52.68,52.44,52.57,307921.0,48.1052,48.3161,48.096,48.2152,307921.0
2022-02-28 10:35:00,52.57,52.9,52.55,52.88,327982.0,48.2152,48.5179,48.1969,48.4995,327982.0
2022-02-28 10:40:00,52.89,52.9,52.81,52.85,242120.0,48.5087,48.5179,48.4353,48.472,242120.0
2022-02-28 10:45:00,52.86,52.89,52.73,52.77,223167.0,48.4812,48.5087,48.362,48.3987,223167.0
2022-02-28 10:50:00,52.77,52.91,52.76,52.83,163047.0,48.3987,48.5271,48.3895,48.4537,163047.0
2022-02-28 10:55:00,52.83,52.87,52.76,52.84,182665.0,48.4537,48.4904,48.3895,48.4629,182665.0
2022-02-28 11:00:00,52.85,52.94,52.82,52.89,162869.0,48.472,48.5546,48.4445,48.5087,162869.0
2022-02-28 11:05:00,52.89,52.92,52.82,52.85,130038.0,48.5087,48.5362,48.4445,48.472,130038.0
2022-02-28 11:10:00,52.85,52.89,52.77,52.83,113482.0,48.472,48.5087,48.3987,48.4537,113482.0
2022-02-28 11:15:00,52.82,53.03,52.81,53.0,230121.0,48.4445,48.6371,48.4353,48.6096,230121.0
2022-02-28 11:20:00,53.0,53.21,53.0,53.18,311736.0,48.6096,48.8022,48.6096,48.7747,311736.0
2022-02-28 11:25:00,53.17,53.26,53.16,53.21,304941.0,48.7655,48.8481,48.7564,48.8022,304941.0
2022-02-28 11:30:00,53.21,53.31,53.17,53.19,214758.0,48.8022,48.8939,48.7655,48.7839,214758.0
2022-02-28 11:35:00,53.19,53.3,53.14,53.21,214628.0,48.7839,48.8848,48.738,48.8022,214628.0
2022-02-28 11:40:00,53.21,53.24,53.15,53.17,203038.0,48.8022,48.8297,48.7472,48.7655,203038.0
2022-02-28 11:45:00,53.16,53.17,52.97,53.0,272915.0,48.7564,48.7655,48.5821,48.6096,272915.0
2022-02-28 11:50:00,53.01,53.03,52.93,53.03,183249.0,48.6188,48.6371,48.5454,48.6371,183249.0
2022-02-28 11:55:00,53.03,53.22,53.03,53.19,160324.0,48.6371,48.8114,48.6371,48.7839,160324.0
2022-02-28 12:00:00,53.19,53.24,53.16,53.17,134212.0,48.7839,48.8297,48.7564,48.7655,134212.0
2022-02-28 12:05:00,53.18,53.2,53.0,53.03,221227.0,48.7747,48.793,48.6096,48.6371,221227.0
2022-02-28 12:10:00,53.03,53.06,52.95,53.03,242046.0,48.6371,48.6646,48.5638,48.6371,242046.0
2022-02-28 12:15:00,53.02,53.08,52.95,53.08,174077.0,48.628,48.683,48.5638,48.683,174077.0
2022-02-28 12:20:00,53.07,53.14,53.04,53.1,165308.0,48.6738,48.738,48.6463,48.7013,165308.0
2022-02-28 12:25:00,53.1,53.16,53.08,53.1,85582.0,48.7013,48.7564,48.683,48.7013,85582.0
2022-02-28 12:30:00,53.1,53.1,52.95,52.98,113555.0,48.7013,48.7013,48.5638,48.5913,113555.0
2022-02-28 12:35:00,52.97,53.05,52.94,53.04,172171.0,48.5821,48.6555,48.5546,48.6463,172171.0
2022-02-28 12:40:00,53.04,53.07,52.95,52.96,207102.0,48.6463,48.6738,48.5638,48.5729,207102.0
2022-02-28 12:45:00,52.95,53.01,52.9,53.0,140314.0,48.5638,48.6188,48.5179,48.6096,140314.0
2022-02-28 12:50:00,52.99,53.04,52.92,52.99,193066.0,48.6004,48.6463,48.5362,48.6004,193066.0
2022-02-28 12:55:00,52.98,53.05,52.93,53.02,134604.0,48.5913,48.6555,48.5454,48.628,134604.0
2022-02-28 13:00:00,53.02,53.18,52.99,53.14,188001.0,48.628,48.7747,48.6004,48.738,188001.0
2022-02-28 13:05:00,53.15,53.2,53.09,53.19,104026.0,48.7472,48.793,48.6922,48.7839,104026.0
2022-02-28 13:10:00,53.18,53.25,53.16,53.21,121477.0,48.7747,48.8389,48.7564,48.8022,121477.0
2022-02-28 13:15:00,53.23,53.23,52.96,52.97,270984.0,48.8206,48.8206,48.5729,48.5821,270984.0
2022-02-28 13:20:00,52.96,53.0,52.87,52.99,308600.0,48.5729,48.6096,48.4904,48.6004,308600.0
2022-02-28 13:25:00,52.99,53.16,52.97,53.12,147964.0,48.6004,48.7564,48.5821,48.7197,147964.0
2022-02-28 13:30:00,53.11,53.13,53.02,53.08,190075.0,48.7105,48.7288,48.628,48.683,190075.0
2022-02-28 13:35:00,53.09,53.11,53.01,53.05,112072.0,48.6922,48.7105,48.6188,48.6555,112072.0
2022-02-28 13:40:00,53.04,53.2,53.01,53.13,163635.0,48.6463,48.793,48.6188,48.7288,163635.0
2022-02-28 13:45:00,53.14,53.16,53.0,53.08,216075.0,48.738,48.7564,48.6096,48.683,216075.0
2022-02-28 13:50:00,53.08,53.24,53.08,53.21,155055.0,48.683,48.8297,48.683,48.8022,155055.0
2022-02-28 13:55:00,53.21,53.25,53.17,53.21,128279.0,48.8022,48.8389,48.7655,48.8022,128279.0
2022-02-28 14:00:00,53.2,53.21,52.8,52.81,334536.0,48.793,48.8022,48.4262,48.4353,334536.0
2022-02-28 14:05:00,52.81,52.84,52.7,52.71,210500.0,48.4353,48.4629,48.3345,48.3436,210500.0
2022-02-28 14:10:00,52.71,52.77,52.64,52.75,204763.0,48.3436,48.3987,48.2794,48.3803,204763.0
2022-02-28 14:15:00,52.75,52.83,52.7,52.82,157416.0,48.3803,48.4537,48.3345,48.4445,157416.0
2022-02-28 14:20:00,52.82,52.83,52.68,52.69,146657.0,48.4445,48.4537,48.3161,48.3253,146657.0
2022-02-28 14:25:00,52.7,52.73,52.63,52.67,117782.0,48.3345,48.362,48.2703,48.3069,117782.0
2022-02-28 14:30:00,52.67,52.71,52.57,52.67,179103.0,48.3069,48.3436,48.2152,48.3069,179103.0
2022-02-28 14:35:00,52.68,52.84,52.68,52.78,136687.0,48.3161,48.4629,48.3161,48.4078,136687.0
2022-02-28 14:40:00,52.78,52.95,52.76,52.93,141896.0,48.4078,48.5638,48.3895,48.5454,141896.0
2022-02-28 14:45:00,52.94,52.96,52.86,52.91,116184.0,48.5546,48.5729,48.4812,48.5271,116184.0
2022-02-28 14:50:00,52.9,52.93,52.86,52.9,75443.0,48.5179,48.5454,48.4812,48.5179,75443.0
2022-02-28 14:55:00,52.89,52.93,52.83,52.83,194109.0,48.5087,48.5454,48.4537,48.4537,194109.0
2022-02-28 15:00:00,52.83,52.89,52.8,52.82,156743.0,48.4537,48.5087,48.4262,48.4445,156743.0
2022-02-28 15:05:00,52.82,52.91,52.73,52.88,168650.0,48.4445,48.5271,48.362,48.4995,168650.0
2022-02-28 15:10:00,52.89,52.89,52.79,52.83,132313.0,48.5087,48.5087,48.417,48.4537,132313.0
2022-02-28 15:15:00,52.84,52.93,52.83,52.86,159014.0,48.4629,48.5454,48.4537,48.4812,159014.0
2022-02-28 15:20:00,52.87,52.98,52.86,52.94,187326.0,48.4904,48.5913,48.4812,48.5546,187326.0
2022-02-28 15:25:00,52.93,52.95,52.85,52.87,226686.0,48.5454,48.5638,48.472,48.4904,226686.0
2022-02-28 15:30:00,52.86,52.86,52.69,52.73,322936.0,48.4812,48.4812,48.3253,48.362,322936.0
2022-02-28 15:35:00,52.73,52.74,52.62,52.69,326235.0,48.362,48.3711,48.2611,48.3253,326235.0
2022-02-28 15:40:00,52.7,52.98,52.69,52.98,309797.0,48.3345,48.5913,48.3253,48.5913,309797.0
2022-02-28 15:45:00,52.98,53.2,52.97,53.15,561077.0,48.5913,48.793,48.5821,48.7472,561077.0
2022-02-28 15:50:00,53.15,53.29,53.02,53.12,788256.0,48.7472,48.8756,48.628,48.7197,788256.0
2022-02-28 15:55:00,53.12,53.4,53.12,53.34,1967224.0,48.7197,48.9765,48.7197,48.9214,1967224.0
2022-03-01 09:30:00,52.44,52.72,52.02,52.02,967320.0,48.096,48.3528,47.7108,47.7108,967320.0
2022-03-01 09:35:00,52.03,52.29,51.56,51.6,738727.0,47.72,47.9584,47.2889,47.3256,738727.0
2022-03-01 09:40:00,51.61,51.74,51.48,51.65,607065.0,47.3348,47.454,47.2155,47.3714,607065.0
2022-03-01 09:45:00,51.65,51.75,51.44,51.72,557025.0,47.3714,47.4632,47.1788,47.4356,557025.0
2022-03-01 09:50:00,51.73,51.74,51.08,51.15,729141.0,47.4448,47.454,46.8487,46.9129,729141.0
2022-03-01 09:55:00,51.15,51.32,51.04,51.1,648937.0,46.9129,47.0688,46.812,46.867,648937.0
2022-03-01 10:00:00,51.11,51.29,50.99,51.1,1347930.0,46.8762,47.0413,46.7661,46.867,1347930.0
2022-03-01 10:05:00,51.1,51.15,50.91,50.97,553798.0,46.867,46.9129,46.6927,46.7478,553798.0
2022-03-01 10:10:00,50.97,51.04,50.87,50.89,390971.0,46.7478,46.812,46.6561,46.6744,390971.0
2022-03-01 10:15:00,50.88,51.12,50.8,50.98,548922.0,46.6652,46.8853,46.5919,46.7569,548922.0
2022-03-01 10:20:00,50.98,51.16,50.85,50.91,490426.0,46.7569,46.922,46.6377,46.6927,490426.0
2022-03-01 10:25:00,50.91,51.17,50.91,51.16,587031.0,46.6927,46.9312,46.6927,46.922,587031.0
2022-03-01 10:30:00,51.16,51.33,51.01,51.06,539847.0,46.922,47.0779,46.7845,46.8303,539847.0
2022-03-01 10:35:00,51.05,51.13,50.98,51.07,323500.0,46.8211,46.8945,46.7569,46.8395,323500.0
2022-03-01 10:40:00,51.06,51.06,50.89,50.98,550558.0,46.8303,46.8303,46.6744,46.7569,550558.0
2022-03-01 10:45:00,50.98,51.08,50.89,51.0,360513.0,46.7569,46.8487,46.6744,46.7753,360513.0
2022-03-01 10:50:00,51.0,51.13,50.98,51.06,367237.0,46.7753,46.8945,46.7569,46.8303,367237.0
2022-03-01 10:55:00,51.05,51.05,50.82,50.85,352764.0,46.8211,46.8211,46.6102,46.6377,352764.0
2022-03-01 11:00:00,50.85,51.02,50.79,50.97,304429.0,46.6377,46.7936,46.5827,46.7478,304429.0
2022-03-01 11:05:00,50.97,51.02,50.82,50.87,285931.0,46.7478,46.7936,46.6102,46.6561,285931.0
2022-03-01 11:10:00,50.88,51.0,50.87,50.93,236014.0,46.6652,46.7753,46.6561,46.7111,236014.0
2022-03-01 11:15:00,50.94,50.95,50.79,50.8,568998.0,46.7203,46.7294,46.5827,46.5919,568998.0
2022-03-01 11:20:00,50.8,50.93,50.78,50.92,524909.0,46.5919,46.7111,46.5735,46.7019,524909.0
2022-03-01 11:25:00,50.91,50.95,50.78,50.83,429699.0,46.6927,46.7294,46.5735,46.6194,429699.0
2022-03-01 11:30:00,50.83,50.84,50.75,50.78,664179.0,46.6194,46.6285,46.546,46.5735,664179.0
2022-03-01 11:35:00,50.79,51.01,50.75,50.96,714354.0,46.5827,46.7845,46.546,46.7386,714354.0
2022-03-01 11:40:00,50.96,50.97,50.73,50.79,1052101.0,46.7386,46.7478,46.5277,46.5827,1052101.0
2022-03-01 11:45:00,50.79,50.86,50.6,50.64,673449.0,46.5827,46.6469,46.4084,46.4451,673449.0
2022-03-01 11:50:00,50.64,50.73,50.62,50.67,312582.0,46.4451,46.5277,46.4268,46.4726,312582.0
2022-03-01 11:55:00,50.67,50.77,50.58,50.73,421958.0,46.4726,46.5643,46.3901,46.5277,421958.0
2022-03-01 12:00:00,50.73,50.73,50.59,50.62,229618.0,46.5277,46.5277,46.3992,46.4268,229618.0
2022-03-01 12:05:00,50.63,50.71,50.6,50.65,336822.0,46.4359,46.5093,46.4084,46.4543,336822.0
2022-03-01 12:10:00,50.65,50.66,50.49,50.63,696239.0,46.4543,46.4634,46.3075,46.4359,696239.0
2022-03-01 12:15:00,50.63,50.79,50.6,50.73,395732.0,46.4359,46.5827,46.4084,46.5277,395732.0
2022-03-01 12:20:00,50.73,50.74,50.53,50.57,273843.0,46.5277,46.5368,46.3442,46.3809,273843.0
2022-03-01 12:25:00,50.57,50.59,50.48,50.58,982029.0,46.3809,46.3992,46.2984,46.3901,982029.0
2022-03-01 12:30:00,50.57,50.62,50.51,50.54,370185.0,46.3809,46.4268,46.3259,46.3534,370185.0
2022-03-01 12:35:00,50.54,50.55,50.34,50.37,413448.0,46.3534,46.3626,46.17,46.1975,413448.0
2022-03-01 12:40:00,50.37,50.59,50.36,50.52,499542.0,46.1975,46.3992,46.1883,46.335,499542.0
2022-03-01 12:45:00,50.52,50.68,50.43,50.66,405804.0,46.335,46.4818,46.2525,46.4634,405804.0
2022-03-01 12:50:00,50.66,50.73,50.63,50.69,314514.0,46.4634,46.5277,46.4359,46.491,314514.0
2022-03-01 12:55:00,50.68,50.81,50.6,50.78,291110.0,46.4818,46.601,46.4084,46.5735,291110.0
2022-03-01 13:00:00,50.77,50.86,50.72,50.76,322353.0,46.5643,46.6469,46.5185,46.5552,322353.0
2022-03-01 13:05:00,50.76,50.79,50.63,50.66,386541.0,46.5552,46.5827,46.4359,46.4634,386541.0
2022-03-01 13:10:00,50.65,50.69,50.51,50.6,357683.0,46.4543,46.491,46.3259,46.4084,357683.0
2022-03-01 13:15:00,50.59,50.6,50.45,50.47,508044.0,46.3992,46.4084,46.2708,46.2892,508044.0
2022-03-01 13:20:00,50.47,50.5,50.37,50.38,319591.0,46.2892,46.3167,46.1975,46.2066,319591.0
2022-03-01 13:25:00,50.39,50.4,50.23,50.26,395777.0,46.2158,46.225,46.0691,46.0966,395777.0
2022-03-01 13:30:00,50.25,50.27,50.1,50.15,481222.0,46.0874,46.1058,45.9498,45.9957,481222.0
2022-03-01 13:35:00,50.14,50.22,50.09,50.1,359403.0,45.9865,46.0599,45.9407,45.9498,359403.0
2022-03-01 13:40:00,50.1,50.11,50.01,50.02,490467.0,45.9498,45.959,45.8673,45.8765,490467.0
2022-03-01 13:45:00,50.01,50.17,50.01,50.15,426073.0,45.8673,46.014,45.8673,45.9957,426073.0
2022-03-01 13:50:00,50.15,50.22,50.13,50.2,310386.0,45.9957,46.0599,45.9774,46.0416,310386.0
2022-03-01 13:55:00,50.19,50.34,50.17,50.3,399847.0,46.0324,46.17,46.014,46.1333,399847.0
2022-03-01 14:00:00,50.31,50.31,50.18,50.25,343112.0,46.1424,46.1424,46.0232,46.0874,343112.0
2022-03-01 14:05:00,50.25,50.32,50.22,50.23,423794.0,46.0874,46.1516,46.0599,46.0691,423794.0
2022-03-01 14:10:00,50.23,50.29,50.18,50.26,289893.0,46.0691,46.1241,46.0232,46.0966,289893.0
2022-03-01 14:15:00,50.27,50.4,50.14,50.39,380270.0,46.1058,46.225,45.9865,46.2158,380270.0
2022-03-01 14:20:00,50.4,50.65,50.38,50.63,580569.0,46.225,46.4543,46.2066,46.4359,580569.0
2022-03-01 14:25:00,50.63,50.69,50.58,50.63,387388.0,46.4359,46.491,46.3901,46.4359,387388.0
2022-03-01 14:30:00,50.63,50.71,50.63,50.66,350526.0,46.4359,46.5093,46.4359,46.4634,350526.0
2022-03-01 14:35:00,50.66,50.81,50.62,50.74,553091.0,46.4634,46.601,46.4268,46.5368,553091.0
2022-03-01 14:40:00,50.74,50.76,50.66,50.73,597611.0,46.5368,46.5552,46.4634,46.5277,597611.0
2022-03-01 14:45:00,50.73,50.8,50.66,50.66,448332.0,46.5277,46.5919,46.4634,46.4634,448332.0
2022-03-01 14:50:00,50.66,50.67,50.55,50.56,362854.0,46.4634,46.4726,46.3626,46.3717,362854.0
2022-03-01 14:55:00,50.57,50.63,50.53,50.59,348449.0,46.3809,46.4359,46.3442,46.3992,348449.0
2022-03-01 15:00:00,50.59,50.81,50.55,50.8,562003.0,46.3992,46.601,46.3626,46.5919,562003.0
2022-03-01 15:05:00,50.81,50.91,50.7,50.75,413105.0,46.601,46.6927,46.5001,46.546,413105.0
2022-03-01 15:10:00,50.75,50.75,50.62,50.7,324513.0,46.546,46.546,46.4268,46.5001,324513.0
2022-03-01 15:15:00,50.69,50.71,50.47,50.49,485506.0,46.491,46.5093,46.2892,46.3075,485506.0
2022-03-01 15:20:00,50.48,50.54,50.46,50.48,591816.0,46.2984,46.3534,46.28,46.2984,591816.0
2022-03-01 15:25:00,50.48,50.65,50.47,50.54,407986.0,46.2984,46.4543,46.2892,46.3534,407986.0
2022-03-01 15:30:00,50.55,50.66,50.47,50.65,666038.0,46.3626,46.4634,46.2892,46.4543,666038.0
2022-03-01 15:35:00,50.65,50.65,50.32,50.4,1267317.0,46.4543,46.4543,46.1516,46.225,1267317.0
2022-03-01 15:40:00,50.4,50.53,50.38,50.46,792930.0,46.225,46.3442,46.2066,46.28,792930.0
2022-03-01 15:45:00,50.45,50.47,50.2,50.22,999809.0,46.2708,46.2892,46.0416,46.0599,999809.0
2022-03-01 15:50:00,50.22,50.38,50.1,50.35,1182236.0,46.0599,46.2066,45.9498,46.1791,1182236.0
2022-03-01 15:55:00,50.34,50.47,50.2,50.29,3032870.0,46.17,46.2892,46.0416,46.1241,3032870.0
2022-03-02 09:30:00,51.32,51.34,51.0,51.34,1394558.0,47.0688,47.0871,46.7753,47.0871,1394558.0
2022-03-02 09:35:00,51.34,51.92,51.31,51.46,954559.0,47.0871,47.6191,47.0596,47.1972,954559.0
2022-03-02 09:40:00,51.45,51.69,51.36,51.44,548304.0,47.188,47.4081,47.1055,47.1788,548304.0
2022-03-02 09:45:00,51.43,51.74,51.41,51.53,797203.0,47.1697,47.454,47.1513,47.2614,797203.0
2022-03-02 09:50:00,51.53,51.73,51.46,51.57,654878.0,47.2614,47.4448,47.1972,47.2981,654878.0
2022-03-02 09:55:00,51.57,51.73,51.43,51.57,688179.0,47.2981,47.4448,47.1697,47.2981,688179.0
2022-03-02 10:00:00,51.57,51.84,51.55,51.6,547916.0,47.2981,47.5457,47.2797,47.3256,547916.0
2022-03-02 10:05:00,51.59,51.6,51.21,51.22,730257.0,47.3164,47.3256,46.9679,46.9771,730257.0
2022-03-02 10:10:00,51.22,51.29,51.06,51.1,619418.0,46.9771,47.0413,46.8303,46.867,619418.0
2022-03-02 10:15:00,51.09,51.3,51.08,51.2,530441.0,46.8578,47.0504,46.8487,46.9587,530441.0
2022-03-02 10:20:00,51.2,51.5,51.19,51.5,377878.0,46.9587,47.2339,46.9495,47.2339,377878.0
2022-03-02 10:25:00,51.49,51.92,51.47,51.79,668990.0,47.2247,47.6191,47.2064,47.4998,668990.0
2022-03-02 10:30:00,51.79,52.05,51.64,51.91,532578.0,47.4998,47.7383,47.3623,47.6099,532578.0
2022-03-02 10:35:00,51.91,52.11,51.83,52.0,385528.0,47.6099,47.7933,47.5365,47.6924,385528.0
2022-03-02 10:40:00,52.0,52.05,51.9,51.92,227992.0,47.6924,47.7383,47.6007,47.6191,227992.0
2022-03-02 10:45:00,51.93,51.94,51.76,51.8,280357.0,47.6282,47.6374,47.4723,47.509,280357.0
2022-03-02 10:50:00,51.8,51.83,51.69,51.76,340057.0,47.509,47.5365,47.4081,47.4723,340057.0
2022-03-02 10:55:00,51.75,52.02,51.74,51.91,239590.0,47.4632,47.7108,47.454,47.6099,239590.0
2022-03-02 11:00:00,51.91,52.4,51.8,52.32,595832.0,47.6099,48.0593,47.509,47.9859,595832.0
2022-03-02 11:05:00,52.32,52.43,52.19,52.37,371689.0,47.9859,48.0868,47.8667,48.0318,371689.0
2022-03-02 11:10:00,52.37,52.4,52.25,52.31,210698.0,48.0318,48.0593,47.9217,47.9768,210698.0
2022-03-02 11:15:00,52.32,52.39,52.18,52.23,289087.0,47.9859,48.0501,47.8575,47.9034,289087.0
2022-03-02 11:20:00,52.23,52.34,52.17,52.24,250063.0,47.9034,48.0043,47.8484,47.9126,250063.0
2022-03-02 11:25:00,52.24,52.28,52.19,52.19,273171.0,47.9126,47.9493,47.8667,47.8667,273171.0
2022-03-02 11:30:00,52.19,52.49,52.18,52.35,493853.0,47.8667,48.1419,47.8575,48.0135,493853.0
2022-03-02 11:35:00,52.35,52.46,52.24,52.43,424513.0,48.0135,48.1143,47.9126,48.0868,424513.0
2022-03-02 11:40:00,52.43,52.48,52.23,52.24,216689.0,48.0868,48.1327,47.9034,47.9126,216689.0
2022-03-02 11:45:00,52.23,52.43,52.23,52.39,206160.0,47.9034,48.0868,47.9034,48.0501,206160.0
2022-03-02 11:50:00,52.39,52.5,52.35,52.45,199381.0,48.0501,48.151,48.0135,48.1052,199381.0
2022-03-02 11:55:00,52.45,52.52,52.38,52.46,360163.0,48.1052,48.1694,48.041,48.1143,360163.0
2022-03-02 12:00:00,52.46,52.55,52.43,52.49,181066.0,48.1143,48.1969,48.0868,48.1419,181066.0
2022-03-02 12:05:00,52.48,52.49,52.39,52.43,184940.0,48.1327,48.1419,48.0501,48.0868,184940.0
2022-03-02 12:10:00,52.42,52.46,52.34,52.38,274265.0,48.0777,48.1143,48.0043,48.041,274265.0
2022-03-02 12:15:00,52.39,52.5,52.35,52.48,220619.0,48.0501,48.151,48.0135,48.1327,220619.0
2022-03-02 12:20:00,52.48,52.5,52.4,52.41,189479.0,48.1327,48.151,48.0593,48.0685,189479.0
2022-03-02 12:25:00,52.4,52.43,52.25,52.4,298222.0,48.0593,48.0868,47.9217,48.0593,298222.0
2022-03-02 12:30:00,52.4,52.62,52.4,52.6,225387.0,48.0593,48.2611,48.0593,48.2427,225387.0
2022-03-02 12:35:00,52.6,52.66,52.53,52.63,238255.0,48.2427,48.2978,48.1785,48.2703,238255.0
2022-03-02 12:40:00,52.62,52.65,52.55,52.63,177703.0,48.2611,48.2886,48.1969,48.2703,177703.0
2022-03-02 12:45:00,52.63,52.65,52.57,52.62,165101.0,48.2703,48.2886,48.2152,48.2611,165101.0
2022-03-02 12:50:00,52.62,52.68,52.52,52.67,190260.0,48.2611,48.3161,48.1694,48.3069,190260.0
2022-03-02 12:55:00,52.67,52.7,52.61,52.69,188736.0,48.3069,48.3345,48.2519,48.3253,188736.0
2022-03-02 13:00:00,52.69,52.82,52.68,52.76,261347.0,48.3253,48.4445,48.3161,48.3895,261347.0
2022-03-02 13:05:00,52.76,52.78,52.61,52.66,729140.0,48.3895,48.4078,48.2519,48.2978,729140.0
2022-03-02 13:10:00,52.66,52.67,52.48,52.54,269098.0,48.2978,48.3069,48.1327,48.1877,269098.0
2022-03-02 13:15:00,52.54,52.56,52.46,52.49,182439.0,48.1877,48.2061,48.1143,48.1419,182439.0
2022-03-02 13:20:00,52.48,52.54,52.42,52.47,244599.0,48.1327,48.1877,48.0777,48.1235,244599.0
2022-03-02 13:25:00,52.46,52.51,52.43,52.44,126768.0,48.1143,48.1602,48.0868,48.096,126768.0
2022-03-02 13:30:00,52.44,52.57,52.43,52.55,135623.0,48.096,48.2152,48.0868,48.1969,135623.0
2022-03-02 13:35:00,52.55,52.59,52.51,52.56,176774.0,48.1969,48.2336,48.1602,48.2061,176774.0
2022-03-02 13:40:00,52.57,52.57,52.48,52.51,153310.0,48.2152,48.2152,48.1327,48.1602,153310.0
2022-03-02 13:45:00,52.51,52.55,52.46,52.47,185704.0,48.1602,48.1969,48.1143,48.1235,185704.0
2022-03-02 13:50:00,52.47,52.62,52.46,52.61,165202.0,48.1235,48.2611,48.1143,48.2519,165202.0
2022-03-02 13:55:00,52.61,52.61,52.48,52.53,222047.0,48.2519,48.2519,48.1327,48.1785,222047.0
2022-03-02 14:00:00,52.53,52.54,52.43,52.53,240232.0,48.1785,48.1877,48.0868,48.1785,240232.0
2022-03-02 14:05:00,52.53,52.55,52.47,52.48,235866.0,48.1785,48.1969,48.1235,48.1327,235866.0
2022-03-02 14:10:00,52.48,52.52,52.44,52.46,155525.0,48.1327,48.1694,48.096,48.1143,155525.0
2022-03-02 14:15:00,52.46,52.51,52.43,52.45,149581.0,48.1143,48.1602,48.0868,48.1052,149581.0
2022-03-02 14:20:00,52.45,52.48,52.32,52.42,549004.0,48.1052,48.1327,47.9859,48.0777,549004.0
2022-03-02 14:25:00,52.42,52.44,52.34,52.43,195891.0,48.0777,48.096,48.0043,48.0868,195891.0
2022-03-02 14:30:00,52.43,52.43,52.34,52.39,163671.0,48.0868,48.0868,48.0043,48.0501,163671.0
2022-03-02 14:35:00,52.39,52.46,52.38,52.46,229971.0,48.0501,48.1143,48.041,48.1143,229971.0
2022-03-02 14:40:00,52.46,52.54,52.45,52.53,185290.0,48.1143,48.1877,48.1052,48.1785,185290.0
2022-03-02 14:45:00,52.53,52.53,52.35,52.4,220392.0,48.1785,48.1785,48.0135,48.0593,220392.0
2022-03-02 14:50:00,52.4,52.46,52.26,52.27,200600.0,48.0593,48.1143,47.9309,47.9401,200600.0
2022-03-02 14:55:00,52.28,52.32,52.15,52.2,316932.0,47.9493,47.9859,47.83,47.8759,316932.0
2022-03-02 15:00:00,52.19,52.37,52.15,52.33,220308.0,47.8667,48.0318,47.83,47.9951,220308.0
2022-03-02 15:05:00,52.33,52.39,52.28,52.32,235130.0,47.9951,48.0501,47.9493,47.9859,235130.0
2022-03-02 15:10:00,52.31,52.35,52.24,52.27,210337.0,47.9768,48.0135,47.9126,47.9401,210337.0
2022-03-02 15:15:00,52.26,52.32,52.18,52.3,366757.0,47.9309,47.9859,47.8575,47.9676,366757.0
2022-03-02 15:20:00,52.3,52.37,52.26,52.27,302349.0,47.9676,48.0318,47.9309,47.9401,302349.0
2022-03-02 15:25:00,52.27,52.37,52.22,52.37,388917.0,47.9401,48.0318,47.8942,48.0318,388917.0
2022-03-02 15:30:00,52.37,52.43,52.35,52.4,396018.0,48.0318,48.0868,48.0135,48.0593,396018.0
2022-03-02 15:35:00,52.4,52.48,52.37,52.43,423795.0,48.0593,48.1327,48.0318,48.0868,423795.0
2022-03-02 15:40:00,52.43,52.48,52.36,52.37,499292.0,48.0868,48.1327,48.0226,48.0318,499292.0
2022-03-02 15:45:00,52.37,52.44,52.29,52.41,518786.0,48.0318,48.096,47.9584,48.0685,518786.0
2022-03-02 15:50:00,52.41,52.5,52.32,52.34,659479.0,48.0685,48.151,47.9859,48.0043,659479.0
2022-03-02 15:55:00,52.33,52.33,52.13,52.22,1584054.0,47.9951,47.9951,47.8117,47.8942,1584054.0
2022-03-03 09:30:00,52.35,52.56,52.06,52.1,500851.0,48.0135,48.2061,47.7475,47.7842,500851.0
2022-03-03 09:35:00,52.08,52.12,51.71,51.77,388837.0,47.7658,47.8025,47.4265,47.4815,388837.0
2022-03-03 09:40:00,51.77,52.36,51.77,52.31,301020.0,47.4815,48.0226,47.4815,47.9768,301020.0
2022-03-03 09:45:00,52.3,52.42,52.03,52.04,199660.0,47.9676,48.0777,47.72,47.7291,199660.0
2022-03-03 09:50:00,52.05,52.2,51.99,52.1,271875.0,47.7383,47.8759,47.6833,47.7842,271875.0
2022-03-03 09:55:00,52.09,52.28,52.07,52.19,187376.0,47.775,47.9493,47.7566,47.8667,187376.0
2022-03-03 10:00:00,52.19,52.35,52.03,52.07,267697.0,47.8667,48.0135,47.72,47.7566,267697.0
2022-03-03 10:05:00,52.07,52.13,51.99,52.04,220377.0,47.7566,47.8117,47.6833,47.7291,220377.0
2022-03-03 10:10:00,52.04,52.06,51.95,52.04,186811.0,47.7291,47.7475,47.6466,47.7291,186811.0
2022-03-03 10:15:00,52.04,52.11,51.95,52.09,134228.0,47.7291,47.7933,47.6466,47.775,134228.0
2022-03-03 10:20:00,52.09,52.11,51.91,51.92,191237.0,47.775,47.7933,47.6099,47.6191,191237.0
2022-03-03 10:25:00,51.93,52.0,51.84,51.97,161829.0,47.6282,47.6924,47.5457,47.6649,161829.0
2022-03-03 10:30:00,51.97,52.06,51.81,51.82,243798.0,47.6649,47.7475,47.5182,47.5274,243798.0
2022-03-03 10:35:00,51.82,51.84,51.69,51.72,238838.0,47.5274,47.5457,47.4081,47.4356,238838.0
2022-03-03 10:40:00,51.72,51.78,51.64,51.68,320617.0,47.4356,47.4907,47.3623,47.399,320617.0
2022-03-03 10:45:00,51.68,51.71,51.52,51.6,273726.0,47.399,47.4265,47.2522,47.3256,273726.0
2022-03-03 10:50:00,51.6,51.62,51.43,51.44,200785.0,47.3256,47.3439,47.1697,47.1788,200785.0
2022-03-03 10:55:00,51.43,51.5,51.41,51.5,188792.0,47.1697,47.2339,47.1513,47.2339,188792.0
2022-03-03 11:00:00,51.5,51.55,51.43,51.49,187414.0,47.2339,47.2797,47.1697,47.2247,187414.0
2022-03-03 11:05:00,51.5,51.53,51.39,51.41,350430.0,47.2339,47.2614,47.133,47.1513,350430.0
2022-03-03 11:10:00,51.41,51.43,51.28,51.3,250298.0,47.1513,47.1697,47.0321,47.0504,250298.0
2022-03-03 11:15:00,51.3,51.44,51.24,51.43,207793.0,47.0504,47.1788,46.9954,47.1697,207793.0
2022-03-03 11:20:00,51.43,51.54,51.42,51.53,126019.0,47.1697,47.2706,47.1605,47.2614,126019.0
2022-03-03 11:25:00,51.53,51.61,51.46,51.53,247604.0,47.2614,47.3348,47.1972,47.2614,247604.0
2022-03-03 11:30:00,51.53,51.61,51.5,51.61,89073.0,47.2614,47.3348,47.2339,47.3348,89073.0
2022-03-03 11:35:00,51.61,51.61,51.47,51.54,215113.0,47.3348,47.3348,47.2064,47.2706,215113.0
2022-03-03 11:40:00,51.54,51.7,51.53,51.68,171934.0,47.2706,47.4173,47.2614,47.399,171934.0
2022-03-03 11:45:00,51.66,51.68,51.53,51.55,88728.0,47.3806,47.399,47.2614,47.2797,88728.0
2022-03-03 11:50:00,51.55,51.67,51.51,51.61,111573.0,47.2797,47.3898,47.243,47.3348,111573.0
2022-03-03 11:55:00,51.61,51.77,51.52,51.66,247372.0,47.3348,47.4815,47.2522,47.3806,247372.0
2022-03-03 12:00:00,51.65,51.72,51.57,51.59,265764.0,47.3714,47.4356,47.2981,47.3164,265764.0
2022-03-03 12:05:00,51.6,51.69,51.56,51.68,270445.0,47.3256,47.4081,47.2889,47.399,270445.0
2022-03-03 12:10:00,51.69,51.76,51.59,51.6,196708.0,47.4081,47.4723,47.3164,47.3256,196708.0
2022-03-03 12:15:00,51.6,51.69,51.55,51.62,203450.0,47.3256,47.4081,47.2797,47.3439,203450.0
2022-03-03 12:20:00,51.62,51.67,51.55,51.6,113891.0,47.3439,47.3898,47.2797,47.3256,113891.0
2022-03-03 12:25:00,51.59,51.61,51.43,51.5,136144.0,47.3164,47.3348,47.1697,47.2339,136144.0
2022-03-03 12:30:00,51.52,52.04,51.51,51.99,556191.0,47.2522,47.7291,47.243,47.6833,556191.0
2022-03-03 12:35:00,52.0,52.0,51.79,51.82,187636.0,47.6924,47.6924,47.4998,47.5274,187636.0
2022-03-03 12:40:00,51.8,51.81,51.7,51.77,273832.0,47.509,47.5182,47.4173,47.4815,273832.0
2022-03-03 12:45:00,51.78,51.84,51.7,51.77,98442.0,47.4907,47.5457,47.4173,47.4815,98442.0
2022-03-03 12:50:00,51.77,51.8,51.67,51.7,118175.0,47.4815,47.509,47.3898,47.4173,118175.0
2022-03-03 12:55:00,51.7,51.82,51.69,51.81,64736.0,47.4173,47.5274,47.4081,47.5182,64736.0
2022-03-03 13:00:00,51.8,51.89,51.78,51.88,71654.0,47.509,47.5916,47.4907,47.5824,71654.0
2022-03-03 13:05:00,51.87,51.89,51.77,51.79,76825.0,47.5732,47.5916,47.4815,47.4998,76825.0
2022-03-03 13:10:00,51.78,51.81,51.71,51.73,125653.0,47.4907,47.5182,47.4265,47.4448,125653.0
2022-03-03 13:15:00,51.73,51.85,51.73,51.81,155020.0,47.4448,47.5549,47.4448,47.5182,155020.0
2022-03-03 13:20:00,51.79,51.81,51.72,51.79,123823.0,47.4998,47.5182,47.4356,47.4998,123823.0
2022-03-03 13:25:00,51.8,51.8,51.73,51.78,134689.0,47.509,47.509,47.4448,47.4907,134689.0
2022-03-03 13:30:00,51.77,51.78,51.59,51.64,176006.0,47.4815,47.4907,47.3164,47.3623,176006.0
2022-03-03 13:35:00,51.65,51.68,51.62,51.67,101028.0,47.3714,47.399,47.3439,47.3898,101028.0
2022-03-03 13:40:00,51.67,51.68,51.56,51.64,118429.0,47.3898,47.399,47.2889,47.3623,118429.0
2022-03-03 13:45:00,51.64,51.67,51.59,51.65,80432.0,47.3623,47.3898,47.3164,47.3714,80432.0
2022-03-03 13:50:00,51.65,51.71,51.64,51.68,113937.0,47.3714,47.4265,47.3623,47.399,113937.0
2022-03-03 13:55:00,51.67,51.73,51.66,51.68,122317.0,47.3898,47.4448,47.3806,47.399,122317.0
2022-03-03 14:00:00,51.67,51.77,51.66,51.73,135002.0,47.3898,47.4815,47.3806,47.4448,135002.0
2022-03-03 14:05:00,51.73,51.76,51.7,51.72,108871.0,47.4448,47.4723,47.4173,47.4356,108871.0
2022-03-03 14:10:00,51.72,51.88,51.7,51.83,340848.0,47.4356,47.5824,47.4173,47.5365,340848.0
2022-03-03 14:15:00,51.82,51.86,51.74,51.74,154872.0,47.5274,47.564,47.454,47.454,154872.0
2022-03-03 14:20:00,51.73,51.73,51.62,51.66,150790.0,47.4448,47.4448,47.3439,47.3806,150790.0
2022-03-03 14:25:00,51.66,51.67,51.58,51.6,181269.0,47.3806,47.3898,47.3072,47.3256,181269.0
2022-03-03 14:30:00,51.6,51.63,51.56,51.59,190882.0,47.3256,47.3531,47.2889,47.3164,190882.0
2022-03-03 14:35:00,51.6,51.62,51.56,51.59,169682.0,47.3256,47.3439,47.2889,47.3164,169682.0
2022-03-03 14:40:00,51.59,51.59,51.5,51.52,178696.0,47.3164,47.3164,47.2339,47.2522,178696.0
2022-03-03 14:45:00,51.52,51.53,51.4,51.42,230788.0,47.2522,47.2614,47.1421,47.1605,230788.0
2022-03-03 14:50:00,51.43,51.45,51.36,51.38,135650.0,47.1697,47.188,47.1055,47.1238,135650.0
2022-03-03 14:55:00,51.39,51.4,51.29,51.32,172683.0,47.133,47.1421,47.0413,47.0688,172683.0
2022-03-03 15:00:00,51.31,51.31,51.16,51.16,477957.0,47.0596,47.0596,46.922,46.922,477957.0
2022-03-03 15:05:00,51.16,51.25,51.15,51.17,438272.0,46.922,47.0046,46.9129,46.9312,438272.0
2022-03-03 15:10:00,51.18,51.25,51.15,51.24,178224.0,46.9404,47.0046,46.9129,46.9954,178224.0
2022-03-03 15:15:00,51.25,51.33,51.23,51.27,325328.0,47.0046,47.0779,46.9862,47.0229,325328.0
2022-03-03 15:20:00,51.26,51.34,51.21,51.3,226960.0,47.0137,47.0871,46.9679,47.0504,226960.0
2022-03-03 15:25:00,51.3,51.4,51.27,51.38,425788.0,47.0504,47.1421,47.0229,47.1238,425788.0
2022-03-03 15:30:00,51.37,51.38,51.19,51.2,365755.0,47.1146,47.1238,46.9495,46.9587,365755.0
2022-03-03 15:35:00,51.2,51.25,51.12,51.24,364161.0,46.9587,47.0046,46.8853,46.9954,364161.0
2022-03-03 15:40:00,51.23,51.23,51.08,51.09,279848.0,46.9862,46.9862,46.8487,46.8578,279848.0
2022-03-03 15:45:00,51.09,51.13,51.01,51.04,755157.0,46.8578,46.8945,46.7845,46.812,755157.0
2022-03-03 15:50:00,51.04,51.21,50.94,51.08,1018853.0,46.812,46.9679,46.7203,46.8487,1018853.0
2022-03-03 15:55:00,51.08,51.26,51.04,51.25,2180469.0,46.8487,47.0137,46.812,47.0046,2180469.0
2022-03-04 09:30:00,50.04,50.06,49.53,49.62,1135370.0,45.8948,45.9132,45.4271,45.5096,1135370.0
2022-03-04 09:35:00,49.61,50.0,49.6,49.83,500183.0,45.5004,45.8581,45.4913,45.7022,500183.0
2022-03-04 09:40:00,49.83,49.98,49.77,49.86,520217.0,45.7022,45.8398,45.6472,45.7297,520217.0
2022-03-04 09:45:00,49.86,49.89,49.51,49.53,389941.0,45.7297,45.7572,45.4087,45.4271,389941.0
2022-03-04 09:50:00,49.53,49.62,49.42,49.51,526143.0,45.4271,45.5096,45.3262,45.4087,526143.0
2022-03-04 09:55:00,49.51,49.95,49.42,49.93,363958.0,45.4087,45.8123,45.3262,45.7939,363958.0
2022-03-04 10:00:00,49.94,50.06,49.64,49.73,345083.0,45.8031,45.9132,45.5279,45.6105,345083.0
2022-03-04 10:05:00,49.74,49.84,49.53,49.59,401476.0,45.6197,45.7114,45.4271,45.4821,401476.0
2022-03-04 10:10:00,49.6,49.72,49.48,49.51,453177.0,45.4913,45.6013,45.3812,45.4087,453177.0
2022-03-04 10:15:00,49.51,49.66,49.46,49.66,357112.0,45.4087,45.5463,45.3629,45.5463,357112.0
2022-03-04 10:20:00,49.65,49.73,49.56,49.57,180392.0,45.5371,45.6105,45.4546,45.4637,180392.0
2022-03-04 10:25:00,49.57,49.73,49.53,49.72,250663.0,45.4637,45.6105,45.4271,45.6013,250663.0
2022-03-04 10:30:00,49.72,49.73,49.52,49.53,243580.0,45.6013,45.6105,45.4179,45.4271,243580.0
2022-03-04 10:35:00,49.52,49.67,49.52,49.58,234930.0,45.4179,45.5555,45.4179,45.4729,234930.0
2022-03-04 10:40:00,49.58,49.58,49.43,49.48,307961.0,45.4729,45.4729,45.3353,45.3812,307961.0
2022-03-04 10:45:00,49.47,49.5,49.33,49.37,416506.0,45.372,45.3995,45.2436,45.2803,416506.0
2022-03-04 10:50:00,49.37,49.37,49.28,49.31,299800.0,45.2803,45.2803,45.1978,45.2253,299800.0
2022-03-04 10:55:00,49.3,49.3,49.16,49.2,247301.0,45.2161,45.2161,45.0877,45.1244,247301.0
2022-03-04 11:00:00,49.2,49.28,49.14,49.21,290913.0,45.1244,45.1978,45.0694,45.1336,290913.0
2022-03-04 11:05:00,49.21,49.31,49.19,49.25,235751.0,45.1336,45.2253,45.1152,45.1702,235751.0
2022-03-04 11:10:00,49.24,49.34,49.22,49.34,240351.0,45.1611,45.2528,45.1427,45.2528,240351.0
2022-03-04 11:15:00,49.33,49.46,49.3,49.41,316711.0,45.2436,45.3629,45.2161,45.317,316711.0
2022-03-04 11:20:00,49.41,49.42,49.29,49.34,152132.0,45.317,45.3262,45.2069,45.2528,152132.0
2022-03-04 11:25:00,49.34,49.43,49.27,49.41,231844.0,45.2528,45.3353,45.1886,45.317,231844.0
2022-03-04 11:30:00,49.41,49.5,49.26,49.26,299463.0,45.317,45.3995,45.1794,45.1794,299463.0
2022-03-04 11:35:00,49.26,49.4,49.1,49.28,724061.0,45.1794,45.3078,45.0327,45.1978,724061.0
2022-03-04 11:40:00,49.28,49.29,49.13,49.14,226596.0,45.1978,45.2069,45.0602,45.0694,226596.0
2022-03-04 11:45:00,49.13,49.22,49.06,49.14,234967.0,45.0602,45.1427,44.996,45.0694,234967.0
2022-03-04 11:50:00,49.14,49.18,49.01,49.03,254190.0,45.0694,45.106,44.9501,44.9685,254190.0
2022-03-04 11:55:00,49.03,49.04,48.9,48.99,683590.0,44.9685,44.9776,44.8492,44.9318,683590.0
2022-03-04 12:00:00,49.0,49.0,48.8,48.97,360666.0,44.941,44.941,44.7575,44.9134,360666.0
2022-03-04 12:05:00,48.97,49.04,48.87,49.03,273931.0,44.9134,44.9776,44.8217,44.9685,273931.0
2022-03-04 12:10:00,49.03,49.22,49.03,49.11,332946.0,44.9685,45.1427,44.9685,45.0418,332946.0
2022-03-04 12:15:00,49.1,49.21,49.08,49.09,242544.0,45.0327,45.1336,45.0143,45.0235,242544.0
2022-03-04 12:20:00,49.1,49.1,48.94,48.95,210455.0,45.0327,45.0327,44.8859,44.8951,210455.0
2022-03-04 12:25:00,48.94,49.11,48.85,49.07,184994.0,44.8859,45.0418,44.8034,45.0052,184994.0
2022-03-04 12:30:00,49.08,49.09,49.0,49.04,393422.0,45.0143,45.0235,44.941,44.9776,393422.0
2022-03-04 12:35:00,49.05,49.16,49.05,49.14,235513.0,44.9868,45.0877,44.9868,45.0694,235513.0
2022-03-04 12:40:00,49.14,49.16,49.07,49.07,223288.0,45.0694,45.0877,45.0052,45.0052,223288.0
2022-03-04 12:45:00,49.06,49.15,49.06,49.15,185456.0,44.996,45.0785,44.996,45.0785,185456.0
2022-03-04 12:50:00,49.15,49.17,49.06,49.14,188744.0,45.0785,45.0969,44.996,45.0694,188744.0
2022-03-04 12:55:00,49.13,49.17,49.07,49.16,225843.0,45.0602,45.0969,45.0052,45.0877,225843.0
2022-03-04 13:00:00,49.17,49.29,49.17,49.26,342806.0,45.0969,45.2069,45.0969,45.1794,342806.0
2022-03-04 13:05:00,49.25,49.34,49.23,49.33,186352.0,45.1702,45.2528,45.1519,45.2436,186352.0
2022-03-04 13:10:00,49.33,49.34,49.2,49.23,155218.0,45.2436,45.2528,45.1244,45.1519,155218.0
2022-03-04 13:15:00,49.23,49.24,49.0,49.04,201310.0,45.1519,45.1611,44.941,44.9776,201310.0
2022-03-04 13:20:00,49.04,49.06,48.92,48.94,287917.0,44.9776,44.996,44.8676,44.8859,287917.0
2022-03-04 13:25:00,48.94,48.98,48.92,48.96,181414.0,44.8859,44.9226,44.8676,44.9043,181414.0
2022-03-04 13:30:00,48.96,48.96,48.88,48.91,166380.0,44.9043,44.9043,44.8309,44.8584,166380.0
2022-03-04 13:35:00,48.91,48.93,48.85,48.9,148997.0,44.8584,44.8768,44.8034,44.8492,148997.0
2022-03-04 13:40:00,48.9,48.9,48.73,48.79,318900.0,44.8492,44.8492,44.6933,44.7484,318900.0
2022-03-04 13:45:00,48.78,48.79,48.7,48.71,253500.0,44.7392,44.7484,44.6658,44.675,253500.0
2022-03-04 13:50:00,48.71,48.76,48.66,48.68,192140.0,44.675,44.7208,44.6291,44.6475,192140.0
2022-03-04 13:55:00,48.68,48.71,48.58,48.58,276744.0,44.6475,44.675,44.5558,44.5558,276744.0
2022-03-04 14:00:00,48.58,48.62,48.42,48.49,496675.0,44.5558,44.5924,44.409,44.4732,496675.0
2022-03-04 14:05:00,48.49,48.58,48.46,48.52,318984.0,44.4732,44.5558,44.4457,44.5007,318984.0
2022-03-04 14:10:00,48.52,48.55,48.47,48.52,163208.0,44.5007,44.5282,44.4549,44.5007,163208.0
2022-03-04 14:15:00,48.52,48.6,48.45,48.57,376019.0,44.5007,44.5741,44.4365,44.5466,376019.0
2022-03-04 14:20:00,48.57,48.7,48.55,48.66,190862.0,44.5466,44.6658,44.5282,44.6291,190862.0
2022-03-04 14:25:00,48.66,48.72,48.59,48.61,169159.0,44.6291,44.6842,44.5649,44.5833,169159.0
2022-03-04 14:30:00,48.61,48.62,48.52,48.54,216808.0,44.5833,44.5924,44.5007,44.5191,216808.0
2022-03-04 14:35:00,48.54,48.55,48.48,48.51,181894.0,44.5191,44.5282,44.464,44.4915,181894.0
2022-03-04 14:40:00,48.5,48.51,48.34,48.34,246069.0,44.4824,44.4915,44.3356,44.3356,246069.0
2022-03-04 14:45:00,48.35,48.36,48.18,48.19,322453.0,44.3448,44.354,44.1889,44.1981,322453.0
2022-03-04 14:50:00,48.18,48.34,48.17,48.28,343286.0,44.1889,44.3356,44.1797,44.2806,343286.0
2022-03-04 14:55:00,48.29,48.39,48.2,48.21,263115.0,44.2898,44.3815,44.2072,44.2164,263115.0
2022-03-04 15:00:00,48.21,48.34,48.2,48.32,363455.0,44.2164,44.3356,44.2072,44.3173,363455.0
2022-03-04 15:05:00,48.32,48.38,48.22,48.26,355895.0,44.3173,44.3723,44.2256,44.2623,355895.0
2022-03-04 15:10:00,48.25,48.32,48.2,48.23,370229.0,44.2531,44.3173,44.2072,44.2347,370229.0
2022-03-04 15:15:00,48.24,48.38,48.22,48.34,298458.0,44.2439,44.3723,44.2256,44.3356,298458.0
2022-03-04 15:20:00,48.34,48.41,48.28,48.41,394825.0,44.3356,44.3998,44.2806,44.3998,394825.0
2022-03-04 15:25:00,48.41,48.49,48.34,48.36,574270.0,44.3998,44.4732,44.3356,44.354,574270.0
2022-03-04 15:30:00,48.35,48.4,48.25,48.32,547346.0,44.3448,44.3907,44.2531,44.3173,547346.0
2022-03-04 15:35:00,48.32,48.36,48.22,48.32,461368.0,44.3173,44.354,44.2256,44.3173,461368.0
2022-03-04 15:40:00,48.32,48.37,48.29,48.36,654560.0,44.3173,44.3631,44.2898,44.354,654560.0
2022-03-04 15:45:00,48.35,48.37,48.24,48.27,986235.0,44.3448,44.3631,44.2439,44.2714,986235.0
2022-03-04 15:50:00,48.27,48.61,48.23,48.61,1166306.0,44.2714,44.5833,44.2347,44.5833,1166306.0
2022-03-04 15:55:00,48.6,48.87,48.57,48.79,2455946.0,44.5741,44.8217,44.5466,44.7484,2455946.0
2022-03-07 09:30:00,48.58,48.58,48.09,48.24,1064902.0,44.5558,44.5558,44.1063,44.2439,1064902.0
2022-03-07 09:35:00,48.26,48.32,47.83,47.93,929589.0,44.2623,44.3173,43.8679,43.9596,929589.0
2022-03-07 09:40:00,47.93,48.24,47.58,47.59,632748.0,43.9596,44.2439,43.6386,43.6478,632748.0
2022-03-07 09:45:00,47.58,47.7,47.39,47.47,477177.0,43.6386,43.7486,43.4643,43.5377,477177.0
2022-03-07 09:50:00,47.47,47.7,47.37,47.69,755924.0,43.5377,43.7486,43.446,43.7395,755924.0
2022-03-07 09:55:00,47.68,47.84,47.65,47.7,440013.0,43.7303,43.8771,43.7028,43.7486,440013.0
2022-03-07 10:00:00,47.71,47.98,47.66,47.96,324170.0,43.7578,44.0055,43.712,43.9871,324170.0
2022-03-07 10:05:00,47.95,47.96,47.82,47.88,320433.0,43.9779,43.9871,43.8587,43.9137,320433.0
2022-03-07 10:10:00,47.88,48.02,47.61,47.62,357651.0,43.9137,44.0421,43.6661,43.6753,357651.0
2022-03-07 10:15:00,47.61,47.7,47.46,47.46,283325.0,43.6661,43.7486,43.5285,43.5285,283325.0
2022-03-07 10:20:00,47.47,47.64,47.43,47.43,406729.0,43.5377,43.6936,43.501,43.501,406729.0
2022-03-07 10:25:00,47.43,47.54,47.41,47.43,256090.0,43.501,43.6019,43.4827,43.501,256090.0
2022-03-07 10:30:00,47.42,47.52,47.36,47.4,317867.0,43.4918,43.5836,43.4368,43.4735,317867.0
2022-03-07 10:35:00,47.4,47.42,47.22,47.23,391283.0,43.4735,43.4918,43.3084,43.3176,391283.0
2022-03-07 10:40:00,47.22,47.29,47.11,47.22,434673.0,43.3084,43.3726,43.2075,43.3084,434673.0
2022-03-07 10:45:00,47.22,47.24,47.0,47.01,482069.0,43.3084,43.3268,43.1066,43.1158,482069.0
2022-03-07 10:50:00,47.01,47.05,46.92,46.93,416884.0,43.1158,43.1525,43.0333,43.0424,416884.0
2022-03-07 10:55:00,46.93,47.08,46.9,47.05,488183.0,43.0424,43.18,43.0149,43.1525,488183.0
2022-03-07 11:00:00,47.05,47.1,46.9,46.98,400635.0,43.1525,43.1984,43.0149,43.0883,400635.0
2022-03-07 11:05:00,46.98,47.13,46.93,46.98,431646.0,43.0883,43.2259,43.0424,43.0883,431646.0
2022-03-07 11:10:00,46.98,47.03,46.91,46.92,250003.0,43.0883,43.1341,43.0241,43.0333,250003.0
2022-03-07 11:15:00,46.91,47.08,46.9,47.01,489444.0,43.0241,43.18,43.0149,43.1158,489444.0
2022-03-07 11:20:00,47.01,47.07,46.88,47.01,306600.0,43.1158,43.1708,42.9966,43.1158,306600.0
2022-03-07 11:25:00,47.0,47.15,46.99,47.09,576181.0,43.1066,43.2442,43.0975,43.1892,576181.0
2022-03-07 11:30:00,47.09,47.11,46.87,46.93,335226.0,43.1892,43.2075,42.9874,43.0424,335226.0
2022-03-07 11:35:00,46.92,47.02,46.84,46.97,279950.0,43.0333,43.125,42.9599,43.0791,279950.0
2022-03-07 11:40:00,46.97,46.97,46.86,46.86,252054.0,43.0791,43.0791,42.9782,42.9782,252054.0
2022-03-07 11:45:00,46.86,47.01,46.77,46.88,366882.0,42.9782,43.1158,42.8957,42.9966,366882.0
2022-03-07 11:50:00,46.87,46.87,46.68,46.69,317808.0,42.9874,42.9874,42.8131,42.8223,317808.0
2022-03-07 11:55:00,46.69,46.77,46.63,46.75,434148.0,42.8223,42.8957,42.7673,42.8773,434148.0
2022-03-07 12:00:00,46.74,46.82,46.63,46.76,599600.0,42.8682,42.9415,42.7673,42.8865,599600.0
2022-03-07 12:05:00,46.77,46.86,46.75,46.82,310332.0,42.8957,42.9782,42.8773,42.9415,310332.0
2022-03-07 12:10:00,46.82,46.84,46.66,46.69,342580.0,42.9415,42.9599,42.7948,42.8223,342580.0
2022-03-07 12:15:00,46.68,46.73,46.53,46.56,520673.0,42.8131,42.859,42.6756,42.7031,520673.0
2022-03-07 12:20:00,46.56,46.59,46.3,46.37,758629.0,42.7031,42.7306,42.4646,42.5288,758629.0
2022-03-07 12:25:00,46.38,46.39,46.3,46.34,406216.0,42.538,42.5472,42.4646,42.5013,406216.0
2022-03-07 12:30:00,46.33,46.33,46.19,46.23,890526.0,42.4921,42.4921,42.3637,42.4004,890526.0
2022-03-07 12:35:00,46.25,46.3,46.13,46.18,847582.0,42.4188,42.4646,42.3087,42.3546,847582.0
2022-03-07 12:40:00,46.18,46.2,46.1,46.18,555240.0,42.3546,42.3729,42.2812,42.3546,555240.0
2022-03-07 12:45:00,46.18,46.38,46.17,46.34,311241.0,42.3546,42.538,42.3454,42.5013,311241.0
2022-03-07 12:50:00,46.34,46.42,46.23,46.29,396036.0,42.5013,42.5747,42.4004,42.4554,396036.0
2022-03-07 12:55:00,46.29,46.37,46.26,46.36,289305.0,42.4554,42.5288,42.4279,42.5197,289305.0
2022-03-07 13:00:00,46.35,46.51,46.34,46.41,367340.0,42.5105,42.6572,42.5013,42.5655,367340.0
2022-03-07 13:05:00,46.41,46.46,46.23,46.23,417448.0,42.5655,42.6114,42.4004,42.4004,417448.0
2022-03-07 13:10:00,46.24,46.27,46.15,46.18,491815.0,42.4096,42.4371,42.327,42.3546,491815.0
2022-03-07 13:15:00,46.18,46.2,45.93,45.93,573227.0,42.3546,42.3729,42.1253,42.1253,573227.0
2022-03-07 13:20:00,45.93,45.94,45.81,45.84,974570.0,42.1253,42.1344,42.0152,42.0427,974570.0
2022-03-07 13:25:00,45.84,45.99,45.79,45.81,418254.0,42.0427,42.1803,41.9969,42.0152,418254.0
2022-03-07 13:30:00,45.8,46.01,45.79,45.88,497237.0,42.006,42.1986,41.9969,42.0794,497237.0
2022-03-07 13:35:00,45.89,46.02,45.86,45.99,435395.0,42.0886,42.2078,42.0611,42.1803,435395.0
2022-03-07 13:40:00,46.0,46.11,45.9,45.9,741419.0,42.1895,42.2904,42.0978,42.0978,741419.0
2022-03-07 13:45:00,45.9,45.97,45.85,45.94,260417.0,42.0978,42.162,42.0519,42.1344,260417.0
2022-03-07 13:50:00,45.94,46.02,45.86,46.01,405316.0,42.1344,42.2078,42.0611,42.1986,405316.0
2022-03-07 13:55:00,46.0,46.16,45.97,46.15,513161.0,42.1895,42.3362,42.162,42.327,513161.0
2022-03-07 14:00:00,46.14,46.27,46.14,46.23,487927.0,42.3179,42.4371,42.3179,42.4004,487927.0
2022-03-07 14:05:00,46.24,46.34,46.21,46.3,878583.0,42.4096,42.5013,42.3821,42.4646,878583.0
2022-03-07 14:10:00,46.3,46.52,46.28,46.49,577875.0,42.4646,42.6664,42.4463,42.6389,577875.0
2022-03-07 14:15:00,46.5,46.66,46.4,46.65,523099.0,42.6481,42.7948,42.5563,42.7856,523099.0
2022-03-07 14:20:00,46.65,46.65,46.42,46.5,350971.0,42.7856,42.7856,42.5747,42.6481,350971.0
2022-03-07 14:25:00,46.5,46.65,46.5,46.63,506670.0,42.6481,42.7856,42.6481,42.7673,506670.0
2022-03-07 14:30:00,46.63,46.76,46.61,46.73,560949.0,42.7673,42.8865,42.7489,42.859,560949.0
2022-03-07 14:35:00,46.74,46.9,46.74,46.9,607571.0,42.8682,43.0149,42.8682,43.0149,607571.0
2022-03-07 14:40:00,46.89,46.9,46.74,46.86,493373.0,43.0057,43.0149,42.8682,42.9782,493373.0
2022-03-07 14:45:00,46.85,46.85,46.63,46.63,748848.0,42.9691,42.9691,42.7673,42.7673,748848.0
2022-03-07 14:50:00,46.63,46.69,46.15,46.21,1271286.0,42.7673,42.8223,42.327,42.3821,1271286.0
2022-03-07 14:55:00,46.21,46.29,46.04,46.11,1104955.0,42.3821,42.4554,42.2262,42.2904,1104955.0
2022-03-07 15:00:00,46.1,46.14,45.97,46.02,764924.0,42.2812,42.3179,42.162,42.2078,764924.0
2022-03-07 15:05:00,46.02,46.12,45.91,46.12,986461.0,42.2078,42.2995,42.1069,42.2995,986461.0
2022-03-07 15:10:00,46.12,46.18,46.0,46.02,812025.0,42.2995,42.3546,42.1895,42.2078,812025.0
2022-03-07 15:15:00,46.02,46.11,45.97,46.06,984010.0,42.2078,42.2904,42.162,42.2445,984010.0
2022-03-07 15:20:00,46.07,46.2,46.0,46.19,875395.0,42.2537,42.3729,42.1895,42.3637,875395.0
2022-03-07 15:25:00,46.2,46.28,46.1,46.26,1067362.0,42.3729,42.4463,42.2812,42.4279,1067362.0
2022-03-07 15:30:00,46.25,46.26,46.08,46.16,954965.0,42.4188,42.4279,42.2628,42.3362,954965.0
2022-03-07 15:35:00,46.16,46.2,46.09,46.15,890769.0,42.3362,42.3729,42.272,42.327,890769.0
2022-03-07 15:40:00,46.15,46.3,46.14,46.26,1186348.0,42.327,42.4646,42.3179,42.4279,1186348.0
2022-03-07 15:45:00,46.26,46.26,45.93,45.95,960835.0,42.4279,42.4279,42.1253,42.1436,960835.0
2022-03-07 15:50:00,45.94,46.04,45.83,45.85,1254296.0,42.1344,42.2262,42.0336,42.0519,1254296.0
2022-03-07 15:55:00,45.84,45.87,45.77,45.81,2813596.0,42.0427,42.0702,41.9785,42.0152,2813596.0
2022-03-08 09:30:00,46.67,46.9,46.44,46.88,1981441.0,42.804,43.0149,42.593,42.9966,1981441.0
2022-03-08 09:35:00,46.87,47.18,46.59,46.62,1246850.0,42.9874,43.2717,42.7306,42.7581,1246850.0
2022-03-08 09:40:00,46.62,47.09,46.35,46.94,1017520.0,42.7581,43.1892,42.5105,43.0516,1017520.0
2022-03-08 09:45:00,46.94,47.07,46.8,46.89,914733.0,43.0516,43.1708,42.9232,43.0057,914733.0
2022-03-08 09:50:00,46.89,46.99,46.78,46.79,648508.0,43.0057,43.0975,42.9049,42.914,648508.0
2022-03-08 09:55:00,46.78,46.84,46.61,46.79,1039416.0,42.9049,42.9599,42.7489,42.914,1039416.0
2022-03-08 10:00:00,46.78,46.82,46.48,46.58,1138860.0,42.9049,42.9415,42.6297,42.7214,1138860.0
2022-03-08 10:05:00,46.57,46.66,46.38,46.51,822486.0,42.7123,42.7948,42.538,42.6572,822486.0
2022-03-08 10:10:00,46.51,46.71,46.45,46.59,643740.0,42.6572,42.8407,42.6022,42.7306,643740.0
2022-03-08 10:15:00,46.58,47.28,46.57,47.23,956451.0,42.7214,43.3634,42.7123,43.3176,956451.0
2022-03-08 10:20:00,47.23,47.6,47.2,47.42,918492.0,43.3176,43.6569,43.2901,43.4918,918492.0
2022-03-08 10:25:00,47.42,47.48,47.14,47.14,631080.0,43.4918,43.5469,43.235,43.235,631080.0
2022-03-08 10:30:00,47.16,47.31,46.63,46.7,687431.0,43.2534,43.391,42.7673,42.8315,687431.0
2022-03-08 10:35:00,46.7,46.86,46.62,46.73,535610.0,42.8315,42.9782,42.7581,42.859,535610.0
2022-03-08 10:40:00,46.74,46.99,46.71,46.97,832518.0,42.8682,43.0975,42.8407,43.0791,832518.0
2022-03-08 10:45:00,46.97,47.34,46.9,47.32,462562.0,43.0791,43.4185,43.0149,43.4001,462562.0
2022-03-08 10:50:00,47.32,47.5,47.23,47.47,340888.0,43.4001,43.5652,43.3176,43.5377,340888.0
2022-03-08 10:55:00,47.47,47.51,47.26,47.41,516343.0,43.5377,43.5744,43.3451,43.4827,516343.0
2022-03-08 11:00:00,47.42,47.5,47.34,47.42,352202.0,43.4918,43.5652,43.4185,43.4918,352202.0
2022-03-08 11:05:00,47.41,47.43,47.06,47.1,597264.0,43.4827,43.501,43.1617,43.1984,597264.0
2022-03-08 11:10:00,47.11,47.34,47.11,47.17,674943.0,43.2075,43.4185,43.2075,43.2626,674943.0
2022-03-08 11:15:00,47.17,47.21,47.01,47.08,400585.0,43.2626,43.2992,43.1158,43.18,400585.0
2022-03-08 11:20:00,47.09,47.11,46.89,46.92,388528.0,43.1892,43.2075,43.0057,43.0333,388528.0
2022-03-08 11:25:00,46.91,47.01,46.86,46.87,416671.0,43.0241,43.1158,42.9782,42.9874,416671.0
2022-03-08 11:30:00,46.86,46.88,46.62,46.78,567016.0,42.9782,42.9966,42.7581,42.9049,567016.0
2022-03-08 11:35:00,46.78,46.97,46.71,46.76,507819.0,42.9049,43.0791,42.8407,42.8865,507819.0
2022-03-08 11:40:00,46.77,46.9,46.7,46.86,346851.0,42.8957,43.0149,42.8315,42.9782,346851.0
2022-03-08 11:45:00,46.87,47.28,46.85,47.24,345127.0,42.9874,43.3634,42.9691,43.3268,345127.0
2022-03-08 11:50:00,47.24,47.26,47.1,47.2,254636.0,43.3268,43.3451,43.1984,43.2901,254636.0
2022-03-08 11:55:00,47.21,47.29,47.07,47.2,408232.0,43.2992,43.3726,43.1708,43.2901,408232.0
2022-03-08 12:00:00,47.2,47.91,47.18,47.8,1152488.0,43.2901,43.9413,43.2717,43.8404,1152488.0
2022-03-08 12:05:00,47.8,47.95,47.76,47.93,435776.0,43.8404,43.9779,43.8037,43.9596,435776.0
2022-03-08 12:10:00,47.92,48.2,47.89,48.17,511668.0,43.9504,44.2072,43.9229,44.1797,511668.0
2022-03-08 12:15:00,48.17,48.2,48.05,48.09,851227.0,44.1797,44.2072,44.0697,44.1063,851227.0
2022-03-08 12:20:00,48.08,48.1,47.83,47.85,498244.0,44.0972,44.1155,43.8679,43.8862,498244.0
2022-03-08 12:25:00,47.85,48.03,47.64,47.96,448921.0,43.8862,44.0513,43.6936,43.9871,448921.0
2022-03-08 12:30:00,47.97,48.02,47.63,47.88,575282.0,43.9963,44.0421,43.6844,43.9137,575282.0
2022-03-08 12:35:00,47.89,47.97,47.78,47.9,336453.0,43.9229,43.9963,43.822,43.9321,336453.0
2022-03-08 12:40:00,47.91,48.02,47.73,47.9,569326.0,43.9413,44.0421,43.7762,43.9321,569326.0
2022-03-08 12:45:00,47.89,47.96,47.77,47.92,343597.0,43.9229,43.9871,43.8128,43.9504,343597.0
2022-03-08 12:50:00,47.91,47.99,47.74,47.9,391870.0,43.9413,44.0146,43.7853,43.9321,391870.0
2022-03-08 12:55:00,47.9,47.97,47.86,47.93,375553.0,43.9321,43.9963,43.8954,43.9596,375553.0
2022-03-08 13:00:00,47.94,48.07,47.76,47.79,965107.0,43.9688,44.088,43.8037,43.8312,965107.0
2022-03-08 13:05:00,47.79,47.85,47.61,47.84,617121.0,43.8312,43.8862,43.6661,43.8771,617121.0
2022-03-08 13:10:00,47.84,47.87,47.69,47.69,664857.0,43.8771,43.9046,43.7395,43.7395,664857.0
2022-03-08 13:15:00,47.7,48.0,47.69,48.0,646063.0,43.7486,44.0238,43.7395,44.0238,646063.0
2022-03-08 13:20:00,48.0,48.01,47.57,47.58,408000.0,44.0238,44.033,43.6294,43.6386,408000.0
2022-03-08 13:25:00,47.58,47.58,47.21,47.3,476812.0,43.6386,43.6386,43.2992,43.3818,476812.0
2022-03-08 13:30:00,47.3,47.3,46.96,47.03,351728.0,43.3818,43.3818,43.0699,43.1341,351728.0
2022-03-08 13:35:00,47.03,47.14,47.0,47.12,332485.0,43.1341,43.235,43.1066,43.2167,332485.0
2022-03-08 13:40:00,47.13,47.22,46.96,47.22,391574.0,43.2259,43.3084,43.0699,43.3084,391574.0
2022-03-08 13:45:00,47.23,47.29,47.1,47.16,504111.0,43.3176,43.3726,43.1984,43.2534,504111.0
2022-03-08 13:50:00,47.16,47.22,46.98,47.03,410857.0,43.2534,43.3084,43.0883,43.1341,410857.0
2022-03-08 13:55:00,47.02,47.14,46.95,47.08,383326.0,43.125,43.235,43.0608,43.18,383326.0
2022-03-08 14:00:00,47.08,47.12,46.87,47.06,515652.0,43.18,43.2167,42.9874,43.1617,515652.0
2022-03-08 14:05:00,47.06,47.36,47.02,47.3,444448.0,43.1617,43.4368,43.125,43.3818,444448.0
2022-03-08 14:10:00,47.3,47.3,47.1,47.26,386324.0,43.3818,43.3818,43.1984,43.3451,386324.0
2022-03-08 14:15:00,47.25,47.38,47.19,47.3,525557.0,43.3359,43.4552,43.2809,43.3818,525557.0
2022-03-08 14:20:00,47.3,47.52,47.22,47.45,450429.0,43.3818,43.5836,43.3084,43.5194,450429.0
2022-03-08 14:25:00,47.46,47.7,47.41,47.68,295005.0,43.5285,43.7486,43.4827,43.7303,295005.0
2022-03-08 14:30:00,47.68,47.82,47.54,47.58,503589.0,43.7303,43.8587,43.6019,43.6386,503589.0
2022-03-08 14:35:00,47.57,47.79,47.54,47.75,333648.0,43.6294,43.8312,43.6019,43.7945,333648.0
2022-03-08 14:40:00,47.75,47.81,47.69,47.77,347693.0,43.7945,43.8495,43.7395,43.8128,347693.0
2022-03-08 14:45:00,47.78,47.91,47.76,47.9,583696.0,43.822,43.9413,43.8037,43.9321,583696.0
2022-03-08 14:50:00,47.89,47.91,47.71,47.73,450963.0,43.9229,43.9413,43.7578,43.7762,450963.0
2022-03-08 14:55:00,47.73,47.81,47.63,47.78,455021.0,43.7762,43.8495,43.6844,43.822,455021.0
2022-03-08 15:00:00,47.78,47.98,47.77,47.98,478685.0,43.822,44.0055,43.8128,44.0055,478685.0
2022-03-08 15:05:00,47.97,47.98,47.85,47.92,432797.0,43.9963,44.0055,43.8862,43.9504,432797.0
2022-03-08 15:10:00,47.93,47.96,47.64,47.72,707553.0,43.9596,43.9871,43.6936,43.767,707553.0
2022-03-08 15:15:00,47.73,47.79,47.68,47.77,404964.0,43.7762,43.8312,43.7303,43.8128,404964.0
2022-03-08 15:20:00,47.77,47.8,47.57,47.65,456718.0,43.8128,43.8404,43.6294,43.7028,456718.0
2022-03-08 15:25:00,47.66,47.7,47.35,47.37,444299.0,43.712,43.7486,43.4276,43.446,444299.0
2022-03-08 15:30:00,47.37,47.37,47.02,47.03,882304.0,43.446,43.446,43.125,43.1341,882304.0
2022-03-08 15:35:00,47.03,47.03,46.86,46.95,1592564.0,43.1341,43.1341,42.9782,43.0608,1592564.0
2022-03-08 15:40:00,46.95,47.06,46.77,46.77,1210376.0,43.0608,43.1617,42.8957,42.8957,1210376.0
2022-03-08 15:45:00,46.77,46.83,46.62,46.65,1125834.0,42.8957,42.9507,42.7581,42.7856,1125834.0
2022-03-08 15:50:00,46.63,46.75,46.57,46.58,1439673.0,42.7673,42.8773,42.7123,42.7214,1439673.0
2022-03-08 15:55:00,46.58,46.58,46.35,46.45,2753182.0,42.7214,42.7214,42.5105,42.6022,2753182.0
2022-03-09 09:30:00,48.79,49.22,48.7,48.94,1297774.0,44.7484,45.1427,44.6658,44.8859,1297774.0
2022-03-09 09:35:00,48.93,49.0,48.42,48.44,674548.0,44.8768,44.941,44.409,44.4273,674548.0
2022-03-09 09:40:00,48.46,48.74,48.35,48.66,965441.0,44.4457,44.7025,44.3448,44.6291,965441.0
2022-03-09 09:45:00,48.66,49.26,48.65,49.26,782604.0,44.6291,45.1794,44.62,45.1794,782604.0
2022-03-09 09:50:00,49.25,49.29,48.69,48.84,534129.0,45.1702,45.2069,44.6566,44.7942,534129.0
2022-03-09 09:55:00,48.83,48.84,48.6,48.83,353016.0,44.785,44.7942,44.5741,44.785,353016.0
2022-03-09 10:00:00,48.83,49.13,48.81,48.95,647757.0,44.785,45.0602,44.7667,44.8951,647757.0
2022-03-09 10:05:00,48.95,49.14,48.94,48.96,380789.0,44.8951,45.0694,44.8859,44.9043,380789.0
2022-03-09 10:10:00,48.96,49.05,48.88,48.92,300525.0,44.9043,44.9868,44.8309,44.8676,300525.0
2022-03-09 10:15:00,48.92,49.31,48.84,49.21,737845.0,44.8676,45.2253,44.7942,45.1336,737845.0
2022-03-09 10:20:00,49.2,49.22,48.95,49.1,431607.0,45.1244,45.1427,44.8951,45.0327,431607.0
2022-03-09 10:25:00,49.1,49.23,49.02,49.18,620919.0,45.0327,45.1519,44.9593,45.106,620919.0
2022-03-09 10:30:00,49.19,49.23,49.08,49.15,284193.0,45.1152,45.1519,45.0143,45.0785,284193.0
2022-03-09 10:35:00,49.14,49.42,49.1,49.41,335630.0,45.0694,45.3262,45.0327,45.317,335630.0
2022-03-09 10:40:00,49.42,49.44,49.21,49.27,391248.0,45.3262,45.3445,45.1336,45.1886,391248.0
2022-03-09 10:45:00,49.27,49.36,49.06,49.08,263283.0,45.1886,45.2711,44.996,45.0143,263283.0
2022-03-09 10:50:00,49.08,49.17,48.99,49.09,338958.0,45.0143,45.0969,44.9318,45.0235,338958.0
2022-03-09 10:55:00,49.09,49.38,49.08,49.33,331698.0,45.0235,45.2895,45.0143,45.2436,331698.0
2022-03-09 11:00:00,49.32,49.33,49.1,49.14,320685.0,45.2345,45.2436,45.0327,45.0694,320685.0
2022-03-09 11:05:00,49.15,49.33,49.15,49.21,418604.0,45.0785,45.2436,45.0785,45.1336,418604.0
2022-03-09 11:10:00,49.2,49.23,49.07,49.16,280777.0,45.1244,45.1519,45.0052,45.0877,280777.0
2022-03-09 11:15:00,49.16,49.33,49.09,49.24,485726.0,45.0877,45.2436,45.0235,45.1611,485726.0
2022-03-09 11:20:00,49.24,49.32,49.11,49.12,284463.0,45.1611,45.2345,45.0418,45.051,284463.0
2022-03-09 11:25:00,49.12,49.12,48.97,49.01,307511.0,45.051,45.051,44.9134,44.9501,307511.0
2022-03-09 11:30:00,49.01,49.06,48.91,48.99,597425.0,44.9501,44.996,44.8584,44.9318,597425.0
2022-03-09 11:35:00,48.99,49.21,48.98,49.13,297160.0,44.9318,45.1336,44.9226,45.0602,297160.0
2022-03-09 11:40:00,49.13,49.17,48.95,49.04,294272.0,45.0602,45.0969,44.8951,44.9776,294272.0
2022-03-09 11:45:00,49.05,49.19,49.01,49.17,213299.0,44.9868,45.1152,44.9501,45.0969,213299.0
2022-03-09 11:50:00,49.16,49.16,49.0,49.03,169134.0,45.0877,45.0877,44.941,44.9685,169134.0
2022-03-09 11:55:00,49.03,49.14,49.02,49.11,221176.0,44.9685,45.0694,44.9593,45.0418,221176.0
2022-03-09 12:00:00,49.12,49.23,49.09,49.15,174871.0,45.051,45.1519,45.0235,45.0785,174871.0
2022-03-09 12:05:00,49.15,49.24,49.12,49.22,278056.0,45.0785,45.1611,45.051,45.1427,278056.0
2022-03-09 12:10:00,49.22,49.53,49.22,49.47,526306.0,45.1427,45.4271,45.1427,45.372,526306.0
2022-03-09 12:15:00,49.48,49.48,49.3,49.32,189304.0,45.3812,45.3812,45.2161,45.2345,189304.0
2022-03-09 12:20:00,49.32,49.45,49.24,49.34,294745.0,45.2345,45.3537,45.1611,45.2528,294745.0
2022-03-09 12:25:00,49.34,49.45,49.28,49.4,195603.0,45.2528,45.3537,45.1978,45.3078,195603.0
2022-03-09 12:30:00,49.4,49.57,49.39,49.56,267295.0,45.3078,45.4637,45.2987,45.4546,267295.0
2022-03-09 12:35:00,49.55,49.68,49.53,49.66,337736.0,45.4454,45.5646,45.4271,45.5463,337736.0
2022-03-09 12:40:00,49.66,49.67,49.49,49.55,251457.0,45.5463,45.5555,45.3904,45.4454,251457.0
2022-03-09 12:45:00,49.56,49.58,49.51,49.54,178630.0,45.4546,45.4729,45.4087,45.4362,178630.0
2022-03-09 12:50:00,49.54,49.68,49.51,49.67,258025.0,45.4362,45.5646,45.4087,45.5555,258025.0
2022-03-09 12:55:00,49.67,49.75,49.62,49.69,234845.0,45.5555,45.6288,45.5096,45.5738,234845.0
2022-03-09 13:00:00,49.69,49.7,49.49,49.5,233992.0,45.5738,45.583,45.3904,45.3995,233992.0
2022-03-09 13:05:00,49.5,49.61,49.48,49.58,187369.0,45.3995,45.5004,45.3812,45.4729,187369.0
2022-03-09 13:10:00,49.59,49.68,49.57,49.61,256141.0,45.4821,45.5646,45.4637,45.5004,256141.0
2022-03-09 13:15:00,49.6,49.6,49.46,49.47,181168.0,45.4913,45.4913,45.3629,45.372,181168.0
2022-03-09 13:20:00,49.47,49.51,49.39,49.49,214560.0,45.372,45.4087,45.2987,45.3904,214560.0
2022-03-09 13:25:00,49.49,49.68,49.46,49.68,248479.0,45.3904,45.5646,45.3629,45.5646,248479.0
2022-03-09 13:30:00,49.68,49.69,49.37,49.37,292789.0,45.5646,45.5738,45.2803,45.2803,292789.0
2022-03-09 13:35:00,49.37,49.53,49.34,49.48,241298.0,45.2803,45.4271,45.2528,45.3812,241298.0
2022-03-09 13:40:00,49.49,49.55,49.35,49.37,195500.0,45.3904,45.4454,45.262,45.2803,195500.0
2022-03-09 13:45:00,49.38,49.4,49.19,49.21,272410.0,45.2895,45.3078,45.1152,45.1336,272410.0
2022-03-09 13:50:00,49.21,49.32,49.19,49.27,214827.0,45.1336,45.2345,45.1152,45.1886,214827.0
2022-03-09 13:55:00,49.27,49.3,49.16,49.19,139603.0,45.1886,45.2161,45.0877,45.1152,139603.0
2022-03-09 14:00:00,49.18,49.32,49.12,49.32,208660.0,45.106,45.2345,45.051,45.2345,208660.0
2022-03-09 14:05:00,49.32,49.32,49.13,49.14,250064.0,45.2345,45.2345,45.0602,45.0694,250064.0
2022-03-09 14:10:00,49.13,49.16,49.0,49.07,294985.0,45.0602,45.0877,44.941,45.0052,294985.0
2022-03-09 14:15:00,49.07,49.1,49.03,49.06,137767.0,45.0052,45.0327,44.9685,44.996,137767.0
2022-03-09 14:20:00,49.06,49.12,49.03,49.09,240994.0,44.996,45.051,44.9685,45.0235,240994.0
2022-03-09 14:25:00,49.09,49.15,49.08,49.12,164404.0,45.0235,45.0785,45.0143,45.051,164404.0
2022-03-09 14:30:00,49.13,49.17,49.09,49.13,166652.0,45.0602,45.0969,45.0235,45.0602,166652.0
2022-03-09 14:35:00,49.13,49.16,49.08,49.1,142044.0,45.0602,45.0877,45.0143,45.0327,142044.0
2022-03-09 14:40:00,49.11,49.23,49.09,49.16,220300.0,45.0418,45.1519,45.0235,45.0877,220300.0
2022-03-09 14:45:00,49.16,49.2,49.04,49.09,169580.0,45.0877,45.1244,44.9776,45.0235,169580.0
2022-03-09 14:50:00,49.08,49.22,49.08,49.1,165136.0,45.0143,45.1427,45.0143,45.0327,165136.0
2022-03-09 14:55:00,49.1,49.27,49.1,49.22,209909.0,45.0327,45.1886,45.0327,45.1427,209909.0
2022-03-09 15:00:00,49.22,49.27,49.2,49.24,210116.0,45.1427,45.1886,45.1244,45.1611,210116.0
2022-03-09 15:05:00,49.24,49.41,49.22,49.41,223183.0,45.1611,45.317,45.1427,45.317,223183.0
2022-03-09 15:10:00,49.41,49.46,49.35,49.4,290854.0,45.317,45.3629,45.262,45.3078,290854.0
2022-03-09 15:15:00,49.4,49.44,49.29,49.33,222385.0,45.3078,45.3445,45.2069,45.2436,222385.0
2022-03-09 15:20:00,49.33,49.55,49.33,49.5,385406.0,45.2436,45.4454,45.2436,45.3995,385406.0
2022-03-09 15:25:00,49.5,49.54,49.36,49.44,310539.0,45.3995,45.4362,45.2711,45.3445,310539.0
2022-03-09 15:30:00,49.45,49.56,49.39,49.52,476222.0,45.3537,45.4546,45.2987,45.4179,476222.0
2022-03-09 15:35:00,49.52,49.6,49.41,49.41,346249.0,45.4179,45.4913,45.317,45.317,346249.0
2022-03-09 15:40:00,49.41,49.53,49.4,49.48,331825.0,45.317,45.4271,45.3078,45.3812,331825.0
2022-03-09 15:45:00,49.48,49.59,49.37,49.44,674790.0,45.3812,45.4821,45.2803,45.3445,674790.0
2022-03-09 15:50:00,49.44,49.55,49.26,49.38,1045266.0,45.3445,45.4454,45.1794,45.2895,1045266.0
2022-03-09 15:55:00,49.37,49.38,49.11,49.16,1612056.0,45.2803,45.2895,45.0418,45.0877,1612056.0
2022-03-10 09:30:00,48.26,48.49,47.85,48.26,998126.0,44.2623,44.4732,43.8862,44.2623,998126.0
2022-03-10 09:35:00,48.26,48.6,48.15,48.48,608706.0,44.2623,44.5741,44.1614,44.464,608706.0
2022-03-10 09:40:00,48.47,48.85,48.42,48.69,696737.0,44.4549,44.8034,44.409,44.6566,696737.0
2022-03-10 09:45:00,48.7,48.99,48.56,48.83,398240.0,44.6658,44.9318,44.5374,44.785,398240.0
2022-03-10 09:50:00,48.83,49.05,48.47,49.01,578453.0,44.785,44.9868,44.4549,44.9501,578453.0
2022-03-10 09:55:00,49.01,49.49,49.01,49.38,565481.0,44.9501,45.3904,44.9501,45.2895,565481.0
2022-03-10 10:00:00,49.37,49.41,49.04,49.06,528953.0,45.2803,45.317,44.9776,44.996,528953.0
2022-03-10 10:05:00,49.07,49.4,49.06,49.4,241385.0,45.0052,45.3078,44.996,45.3078,241385.0
2022-03-10 10:10:00,49.4,49.49,49.29,49.32,233613.0,45.3078,45.3904,45.2069,45.2345,233613.0
2022-03-10 10:15:00,49.31,49.55,49.25,49.52,323689.0,45.2253,45.4454,45.1702,45.4179,323689.0
2022-03-10 10:20:00,49.53,49.57,49.25,49.37,271242.0,45.4271,45.4637,45.1702,45.2803,271242.0
2022-03-10 10:25:00,49.36,49.47,49.27,49.29,250099.0,45.2711,45.372,45.1886,45.2069,250099.0
2022-03-10 10:30:00,49.28,49.37,49.1,49.12,364507.0,45.1978,45.2803,45.0327,45.051,364507.0
2022-03-10 10:35:00,49.12,49.21,49.05,49.2,300585.0,45.051,45.1336,44.9868,45.1244,300585.0
2022-03-10 10:40:00,49.21,49.25,49.02,49.03,213415.0,45.1336,45.1702,44.9593,44.9685,213415.0
2022-03-10 10:45:00,49.03,49.13,48.93,49.08,237687.0,44.9685,45.0602,44.8768,45.0143,237687.0
2022-03-10 10:50:00,49.07,49.09,48.9,48.91,232527.0,45.0052,45.0235,44.8492,44.8584,232527.0
2022-03-10 10:55:00,48.9,48.99,48.86,48.98,403779.0,44.8492,44.9318,44.8126,44.9226,403779.0
2022-03-10 11:00:00,48.97,48.99,48.83,48.91,227601.0,44.9134,44.9318,44.785,44.8584,227601.0
2022-03-10 11:05:00,48.92,48.98,48.81,48.92,138625.0,44.8676,44.9226,44.7667,44.8676,138625.0
2022-03-10 11:10:00,48.92,48.99,48.87,48.93,162345.0,44.8676,44.9318,44.8217,44.8768,162345.0
2022-03-10 11:15:00,48.92,49.01,48.88,48.94,167423.0,44.8676,44.9501,44.8309,44.8859,167423.0
2022-03-10 11:20:00,48.94,48.96,48.79,48.85,159969.0,44.8859,44.9043,44.7484,44.8034,159969.0
2022-03-10 11:25:00,48.85,48.86,48.61,48.65,200924.0,44.8034,44.8126,44.5833,44.62,200924.0
2022-03-10 11:30:00,48.66,48.77,48.53,48.59,205815.0,44.6291,44.73,44.5099,44.5649,205815.0
2022-03-10 11:35:00,48.59,48.65,48.38,48.39,236857.0,44.5649,44.62,44.3723,44.3815,236857.0
2022-03-10 11:40:00,48.4,48.5,48.37,48.49,170801.0,44.3907,44.4824,44.3631,44.4732,170801.0
2022-03-10 11:45:00,48.5,48.54,48.43,48.52,142616.0,44.4824,44.5191,44.4182,44.5007,142616.0
2022-03-10 11:50:00,48.52,48.52,48.43,48.45,184526.0,44.5007,44.5007,44.4182,44.4365,184526.0
2022-03-10 11:55:00,48.45,48.49,48.42,48.49,207421.0,44.4365,44.4732,44.409,44.4732,207421.0
2022-03-10 12:00:00,48.48,48.5,48.42,48.46,239216.0,44.464,44.4824,44.409,44.4457,239216.0
2022-03-10 12:05:00,48.46,48.53,48.43,48.46,183803.0,44.4457,44.5099,44.4182,44.4457,183803.0
2022-03-10 12:10:00,48.47,48.55,48.44,48.55,106108.0,44.4549,44.5282,44.4273,44.5282,106108.0
2022-03-10 12:15:00,48.55,48.58,48.5,48.54,112858.0,44.5282,44.5558,44.4824,44.5191,112858.0
2022-03-10 12:20:00,48.53,48.73,48.5,48.69,157081.0,44.5099,44.6933,44.4824,44.6566,157081.0
2022-03-10 12:25:00,48.7,48.71,48.56,48.57,196056.0,44.6658,44.675,44.5374,44.5466,196056.0
2022-03-10 12:30:00,48.58,48.6,48.48,48.48,104335.0,44.5558,44.5741,44.464,44.464,104335.0
2022-03-10 12:35:00,48.48,48.49,48.36,48.43,144852.0,44.464,44.4732,44.354,44.4182,144852.0
2022-03-10 12:40:00,48.43,48.45,48.3,48.35,100631.0,44.4182,44.4365,44.2989,44.3448,100631.0
2022-03-10 12:45:00,48.35,48.41,48.31,48.38,146727.0,44.3448,44.3998,44.3081,44.3723,146727.0
2022-03-10 12:50:00,48.37,48.39,48.28,48.3,139636.0,44.3631,44.3815,44.2806,44.2989,139636.0
2022-03-10 12:55:00,48.3,48.38,48.28,48.33,140946.0,44.2989,44.3723,44.2806,44.3265,140946.0
2022-03-10 13:00:00,48.32,48.32,48.16,48.18,115823.0,44.3173,44.3173,44.1705,44.1889,115823.0
2022-03-10 13:05:00,48.18,48.31,48.16,48.3,118880.0,44.1889,44.3081,44.1705,44.2989,118880.0
2022-03-10 13:10:00,48.3,48.39,48.28,48.34,116582.0,44.2989,44.3815,44.2806,44.3356,116582.0
2022-03-10 13:15:00,48.34,48.46,48.32,48.43,103014.0,44.3356,44.4457,44.3173,44.4182,103014.0
2022-03-10 13:20:00,48.44,48.46,48.23,48.25,180377.0,44.4273,44.4457,44.2347,44.2531,180377.0
2022-03-10 13:25:00,48.25,48.25,48.12,48.16,229354.0,44.2531,44.2531,44.1339,44.1705,229354.0
2022-03-10 13:30:00,48.16,48.22,48.13,48.21,169453.0,44.1705,44.2256,44.143,44.2164,169453.0
2022-03-10 13:35:00,48.21,48.24,48.07,48.07,124174.0,44.2164,44.2439,44.088,44.088,124174.0
2022-03-10 13:40:00,48.08,48.11,48.07,48.09,145169.0,44.0972,44.1247,44.088,44.1063,145169.0
2022-03-10 13:45:00,48.09,48.22,48.07,48.22,219530.0,44.1063,44.2256,44.088,44.2256,219530.0
2022-03-10 13:50:00,48.22,48.23,48.14,48.17,155021.0,44.2256,44.2347,44.1522,44.1797,155021.0
2022-03-10 13:55:00,48.16,48.19,48.13,48.16,133092.0,44.1705,44.1981,44.143,44.1705,133092.0
2022-03-10 14:00:00,48.16,48.28,48.15,48.24,210677.0,44.1705,44.2806,44.1614,44.2439,210677.0
2022-03-10 14:05:00,48.23,48.27,48.16,48.18,307453.0,44.2347,44.2714,44.1705,44.1889,307453.0
2022-03-10 14:10:00,48.17,48.28,48.15,48.27,169076.0,44.1797,44.2806,44.1614,44.2714,169076.0
2022-03-10 14:15:00,48.28,48.49,48.27,48.41,187076.0,44.2806,44.4732,44.2714,44.3998,187076.0
2022-03-10 14:20:00,48.41,48.43,48.33,48.34,151495.0,44.3998,44.4182,44.3265,44.3356,151495.0
2022-03-10 14:25:00,48.35,48.57,48.34,48.57,231804.0,44.3448,44.5466,44.3356,44.5466,231804.0
2022-03-10 14:30:00,48.56,48.65,48.47,48.49,187463.0,44.5374,44.62,44.4549,44.4732,187463.0
2022-03-10 14:35:00,48.49,48.53,48.39,48.5,192398.0,44.4732,44.5099,44.3815,44.4824,192398.0
2022-03-10 14:40:00,48.5,48.52,48.45,48.52,203864.0,44.4824,44.5007,44.4365,44.5007,203864.0
2022-03-10 14:45:00,48.52,48.78,48.51,48.74,344209.0,44.5007,44.7392,44.4915,44.7025,344209.0
2022-03-10 14:50:00,48.75,48.84,48.63,48.63,237135.0,44.7117,44.7942,44.6016,44.6016,237135.0
2022-03-10 14:55:00,48.63,48.69,48.6,48.63,204032.0,44.6016,44.6566,44.5741,44.6016,204032.0
2022-03-10 15:00:00,48.64,48.65,48.52,48.56,164850.0,44.6108,44.62,44.5007,44.5374,164850.0
2022-03-10 15:05:00,48.57,48.63,48.54,48.58,235264.0,44.5466,44.6016,44.5191,44.5558,235264.0
2022-03-10 15:10:00,48.58,48.68,48.53,48.66,258444.0,44.5558,44.6475,44.5099,44.6291,258444.0
2022-03-10 15:15:00,48.66,48.77,48.65,48.69,188231.0,44.6291,44.73,44.62,44.6566,188231.0
2022-03-10 15:20:00,48.69,48.73,48.64,48.72,410562.0,44.6566,44.6933,44.6108,44.6842,410562.0
2022-03-10 15:25:00,48.72,48.81,48.69,48.79,307690.0,44.6842,44.7667,44.6566,44.7484,307690.0
2022-03-10 15:30:00,48.78,48.8,48.68,48.71,423659.0,44.7392,44.7575,44.6475,44.675,423659.0
2022-03-10 15:35:00,48.7,48.83,48.66,48.8,586692.0,44.6658,44.785,44.6291,44.7575,586692.0
2022-03-10 15:40:00,48.8,48.89,48.75,48.76,522937.0,44.7575,44.8401,44.7117,44.7208,522937.0
2022-03-10 15:45:00,48.76,48.93,48.75,48.89,496061.0,44.7208,44.8768,44.7117,44.8401,496061.0
2022-03-10 15:50:00,48.89,49.13,48.88,49.04,837276.0,44.8401,45.0602,44.8309,44.9776,837276.0
2022-03-10 15:55:00,49.04,49.09,48.97,49.01,1455061.0,44.9776,45.0235,44.9134,44.9501,1455061.0
2022-03-11 09:30:00,49.67,50.0,49.45,49.6,739834.0,45.5555,45.8581,45.3537,45.4913,739834.0
2022-03-11 09:35:00,49.59,49.63,49.06,49.24,512919.0,45.4821,45.5188,44.996,45.1611,512919.0
2022-03-11 09:40:00,49.25,49.38,49.15,49.2,425853.0,45.1702,45.2895,45.0785,45.1244,425853.0
2022-03-11 09:45:00,49.18,49.62,49.15,49.48,404214.0,45.106,45.5096,45.0785,45.3812,404214.0
2022-03-11 09:50:00,49.47,49.55,49.28,49.33,365181.0,45.372,45.4454,45.1978,45.2436,365181.0
2022-03-11 09:55:00,49.32,49.44,49.26,49.41,175682.0,45.2345,45.3445,45.1794,45.317,175682.0
2022-03-11 10:00:00,49.41,49.47,49.18,49.22,327334.0,45.317,45.372,45.106,45.1427,327334.0
2022-03-11 10:05:00,49.22,49.27,48.9,48.93,362405.0,45.1427,45.1886,44.8492,44.8768,362405.0
2022-03-11 10:10:00,48.92,49.17,48.91,49.04,249585.0,44.8676,45.0969,44.8584,44.9776,249585.0
2022-03-11 10:15:00,49.03,49.17,48.96,49.07,219928.0,44.9685,45.0969,44.9043,45.0052,219928.0
2022-03-11 10:20:00,49.07,49.1,48.88,48.99,190632.0,45.0052,45.0327,44.8309,44.9318,190632.0
2022-03-11 10:25:00,48.99,49.12,48.97,49.04,239015.0,44.9318,45.051,44.9134,44.9776,239015.0
2022-03-11 10:30:00,49.04,49.08,48.91,48.93,190258.0,44.9776,45.0143,44.8584,44.8768,190258.0
2022-03-11 10:35:00,48.92,49.18,48.92,49.08,185283.0,44.8676,45.106,44.8676,45.0143,185283.0
2022-03-11 10:40:00,49.09,49.13,48.95,49.1,220595.0,45.0235,45.0602,44.8951,45.0327,220595.0
2022-03-11 10:45:00,49.1,49.1,49.01,49.06,125977.0,45.0327,45.0327,44.9501,44.996,125977.0
2022-03-11 10:50:00,49.06,49.21,49.06,49.21,201187.0,44.996,45.1336,44.996,45.1336,201187.0
2022-03-11 10:55:00,49.2,49.28,49.13,49.23,256413.0,45.1244,45.1978,45.0602,45.1519,256413.0
2022-03-11 11:00:00,49.24,49.26,49.18,49.2,169583.0,45.1611,45.1794,45.106,45.1244,169583.0
2022-03-11 11:05:00,49.22,49.22,49.05,49.13,200036.0,45.1427,45.1427,44.9868,45.0602,200036.0
2022-03-11 11:10:00,49.13,49.14,48.97,48.99,276462.0,45.0602,45.0694,44.9134,44.9318,276462.0
2022-03-11 11:15:00,48.99,49.17,48.98,49.11,134220.0,44.9318,45.0969,44.9226,45.0418,134220.0
2022-03-11 11:20:00,49.11,49.19,49.06,49.18,145938.0,45.0418,45.1152,44.996,45.106,145938.0
2022-03-11 11:25:00,49.17,49.2,48.97,49.03,213138.0,45.0969,45.1244,44.9134,44.9685,213138.0
2022-03-11 11:30:00,49.03,49.04,48.91,48.92,98441.0,44.9685,44.9776,44.8584,44.8676,98441.0
2022-03-11 11:35:00,48.93,49.11,48.89,49.09,188703.0,44.8768,45.0418,44.8401,45.0235,188703.0
2022-03-11 11:40:00,49.09,49.11,48.94,49.1,201680.0,45.0235,45.0418,44.8859,45.0327,201680.0
2022-03-11 11:45:00,49.1,49.14,48.99,49.08,106567.0,45.0327,45.0694,44.9318,45.0143,106567.0
2022-03-11 11:50:00,49.07,49.07,48.99,49.03,77786.0,45.0052,45.0052,44.9318,44.9685,77786.0
2022-03-11 11:55:00,49.03,49.06,48.92,48.95,168637.0,44.9685,44.996,44.8676,44.8951,168637.0
2022-03-11 12:00:00,48.95,48.98,48.81,48.96,322381.0,44.8951,44.9226,44.7667,44.9043,322381.0
2022-03-11 12:05:00,48.97,49.03,48.81,48.83,111640.0,44.9134,44.9685,44.7667,44.785,111640.0
2022-03-11 12:10:00,48.83,48.93,48.83,48.88,157072.0,44.785,44.8768,44.785,44.8309,157072.0
2022-03-11 12:15:00,48.87,48.96,48.87,48.96,121345.0,44.8217,44.9043,44.8217,44.9043,121345.0
2022-03-11 12:20:00,48.95,48.99,48.88,48.91,108433.0,44.8951,44.9318,44.8309,44.8584,108433.0
2022-03-11 12:25:00,48.91,48.95,48.84,48.84,163695.0,44.8584,44.8951,44.7942,44.7942,163695.0
2022-03-11 12:30:00,48.84,48.89,48.81,48.84,158293.0,44.7942,44.8401,44.7667,44.7942,158293.0
2022-03-11 12:35:00,48.84,48.84,48.68,48.73,157975.0,44.7942,44.7942,44.6475,44.6933,157975.0
2022-03-11 12:40:00,48.73,48.87,48.71,48.87,132376.0,44.6933,44.8217,44.675,44.8217,132376.0
2022-03-11 12:45:00,48.86,48.89,48.75,48.76,160922.0,44.8126,44.8401,44.7117,44.7208,160922.0
2022-03-11 12:50:00,48.75,48.88,48.75,48.86,100618.0,44.7117,44.8309,44.7117,44.8126,100618.0
2022-03-11 12:55:00,48.85,48.93,48.82,48.86,211786.0,44.8034,44.8768,44.7759,44.8126,211786.0
2022-03-11 13:00:00,48.86,49.0,48.84,48.99,111735.0,44.8126,44.941,44.7942,44.9318,111735.0
2022-03-11 13:05:00,48.99,49.1,48.99,49.05,138165.0,44.9318,45.0327,44.9318,44.9868,138165.0
2022-03-11 13:10:00,49.05,49.07,48.99,49.0,125666.0,44.9868,45.0052,44.9318,44.941,125666.0
2022-03-11 13:15:00,49.0,49.08,48.99,49.07,128152.0,44.941,45.0143,44.9318,45.0052,128152.0
2022-03-11 13:20:00,49.07,49.17,49.06,49.17,176054.0,45.0052,45.0969,44.996,45.0969,176054.0
2022-03-11 13:25:00,49.16,49.26,49.14,49.23,311433.0,45.0877,45.1794,45.0694,45.1519,311433.0
2022-03-11 13:30:00,49.23,49.27,49.17,49.18,314156.0,45.1519,45.1886,45.0969,45.106,314156.0
2022-03-11 13:35:00,49.18,49.22,49.12,49.19,234711.0,45.106,45.1427,45.051,45.1152,234711.0
2022-03-11 13:40:00,49.19,49.2,49.09,49.19,197805.0,45.1152,45.1244,45.0235,45.1152,197805.0
2022-03-11 13:45:00,49.19,49.23,49.15,49.22,160291.0,45.1152,45.1519,45.0785,45.1427,160291.0
2022-03-11 13:50:00,49.21,49.23,48.97,48.97,232957.0,45.1336,45.1519,44.9134,44.9134,232957.0
2022-03-11 13:55:00,48.97,48.99,48.87,48.88,154697.0,44.9134,44.9318,44.8217,44.8309,154697.0
2022-03-11 14:00:00,48.88,48.88,48.73,48.76,238858.0,44.8309,44.8309,44.6933,44.7208,238858.0
2022-03-11 14:05:00,48.76,48.82,48.7,48.77,175903.0,44.7208,44.7759,44.6658,44.73,175903.0
2022-03-11 14:10:00,48.78,48.79,48.69,48.75,165997.0,44.7392,44.7484,44.6566,44.7117,165997.0
2022-03-11 14:15:00,48.75,48.82,48.72,48.72,152997.0,44.7117,44.7759,44.6842,44.6842,152997.0
2022-03-11 14:20:00,48.72,48.79,48.69,48.76,93840.0,44.6842,44.7484,44.6566,44.7208,93840.0
2022-03-11 14:25:00,48.76,48.93,48.76,48.88,183635.0,44.7208,44.8768,44.7208,44.8309,183635.0
2022-03-11 14:30:00,48.87,48.87,48.8,48.82,124764.0,44.8217,44.8217,44.7575,44.7759,124764.0
2022-03-11 14:35:00,48.81,48.82,48.73,48.78,105927.0,44.7667,44.7759,44.6933,44.7392,105927.0
2022-03-11 14:40:00,48.78,48.78,48.61,48.62,140094.0,44.7392,44.7392,44.5833,44.5924,140094.0
2022-03-11 14:45:00,48.61,48.65,48.56,48.65,189387.0,44.5833,44.62,44.5374,44.62,189387.0
2022-03-11 14:50:00,48.65,48.66,48.54,48.65,168860.0,44.62,44.6291,44.5191,44.62,168860.0
2022-03-11 14:55:00,48.65,48.71,48.63,48.71,192525.0,44.62,44.675,44.6016,44.675,192525.0
2022-03-11 15:00:00,48.71,48.71,48.6,48.64,125055.0,44.675,44.675,44.5741,44.6108,125055.0
2022-03-11 15:05:00,48.64,48.69,48.55,48.57,119711.0,44.6108,44.6566,44.5282,44.5466,119711.0
2022-03-11 15:10:00,48.57,48.6,48.56,48.6,179153.0,44.5466,44.5741,44.5374,44.5741,179153.0
2022-03-11 15:15:00,48.59,48.65,48.55,48.64,237422.0,44.5649,44.62,44.5282,44.6108,237422.0
2022-03-11 15:20:00,48.63,48.72,48.62,48.66,275253.0,44.6016,44.6842,44.5924,44.6291,275253.0
2022-03-11 15:25:00,48.65,48.67,48.6,48.64,309518.0,44.62,44.6383,44.5741,44.6108,309518.0
2022-03-11 15:30:00,48.63,48.64,48.5,48.54,445413.0,44.6016,44.6108,44.4824,44.5191,445413.0
2022-03-11 15:35:00,48.54,48.68,48.53,48.61,241514.0,44.5191,44.6475,44.5099,44.5833,241514.0
2022-03-11 15:40:00,48.61,48.62,48.5,48.53,320767.0,44.5833,44.5924,44.4824,44.5099,320767.0
2022-03-11 15:45:00,48.53,48.54,48.44,48.48,384088.0,44.5099,44.5191,44.4273,44.464,384088.0
2022-03-11 15:50:00,48.47,48.59,48.43,48.48,532603.0,44.4549,44.5649,44.4182,44.464,532603.0
2022-03-11 15:55:00,48.49,48.55,48.45,48.49,1022104.0,44.4732,44.5282,44.4365,44.4732,1022104.0
2022-03-14 09:30:00,49.68,50.07,49.45,49.82,745148.0,45.5646,45.9223,45.3537,45.693,745148.0
2022-03-14 09:35:00,49.83,49.97,49.64,49.88,549854.0,45.7022,45.8306,45.5279,45.7481,549854.0
2022-03-14 09:40:00,49.88,49.98,49.56,49.73,625667.0,45.7481,45.8398,45.4546,45.6105,625667.0
2022-03-14 09:45:00,49.72,49.87,49.66,49.75,356171.0,45.6013,45.7389,45.5463,45.6288,356171.0
2022-03-14 09:50:00,49.74,49.89,49.55,49.56,284455.0,45.6197,45.7572,45.4454,45.4546,284455.0
2022-03-14 09:55:00,49.56,49.76,49.54,49.71,324662.0,45.4546,45.638,45.4362,45.5921,324662.0
2022-03-14 10:00:00,49.71,49.98,49.61,49.72,360523.0,45.5921,45.8398,45.5004,45.6013,360523.0
2022-03-14 10:05:00,49.73,49.9,49.71,49.88,205564.0,45.6105,45.7664,45.5921,45.7481,205564.0
2022-03-14 10:10:00,49.88,49.99,49.86,49.95,278486.0,45.7481,45.849,45.7297,45.8123,278486.0
2022-03-14 10:15:00,49.95,50.21,49.94,50.15,372532.0,45.8123,46.0507,45.8031,45.9957,372532.0
2022-03-14 10:20:00,50.14,50.19,50.0,50.06,157801.0,45.9865,46.0324,45.8581,45.9132,157801.0
2022-03-14 10:25:00,50.07,50.13,49.97,50.0,323740.0,45.9223,45.9774,45.8306,45.8581,323740.0
2022-03-14 10:30:00,50.0,50.19,49.92,50.03,268172.0,45.8581,46.0324,45.7847,45.8856,268172.0
2022-03-14 10:35:00,50.03,50.28,50.02,50.23,304665.0,45.8856,46.1149,45.8765,46.0691,304665.0
2022-03-14 10:40:00,50.24,50.32,50.15,50.19,199346.0,46.0782,46.1516,45.9957,46.0324,199346.0
2022-03-14 10:45:00,50.18,50.32,50.15,50.15,178620.0,46.0232,46.1516,45.9957,45.9957,178620.0
2022-03-14 10:50:00,50.16,50.36,50.13,50.22,277714.0,46.0049,46.1883,45.9774,46.0599,277714.0
2022-03-14 10:55:00,50.22,50.27,50.16,50.25,432627.0,46.0599,46.1058,46.0049,46.0874,432627.0
2022-03-14 11:00:00,50.26,50.38,50.25,50.34,261808.0,46.0966,46.2066,46.0874,46.17,261808.0
2022-03-14 11:05:00,50.34,50.37,50.28,50.29,238398.0,46.17,46.1975,46.1149,46.1241,238398.0
2022-03-14 11:10:00,50.28,50.31,50.13,50.2,201893.0,46.1149,46.1424,45.9774,46.0416,201893.0
2022-03-14 11:15:00,50.18,50.38,50.18,50.3,158933.0,46.0232,46.2066,46.0232,46.1333,158933.0
2022-03-14 11:20:00,50.3,50.32,50.18,50.31,176097.0,46.1333,46.1516,46.0232,46.1424,176097.0
2022-03-14 11:25:00,50.32,50.36,50.23,50.26,173163.0,46.1516,46.1883,46.0691,46.0966,173163.0
2022-03-14 11:30:00,50.27,50.3,50.21,50.28,164015.0,46.1058,46.1333,46.0507,46.1149,164015.0
2022-03-14 11:35:00,50.28,50.32,50.16,50.17,389652.0,46.1149,46.1516,46.0049,46.014,389652.0
2022-03-14 11:40:00,50.18,50.18,49.96,50.03,415678.0,46.0232,46.0232,45.8214,45.8856,415678.0
2022-03-14 11:45:00,50.02,50.03,49.86,49.93,193746.0,45.8765,45.8856,45.7297,45.7939,193746.0
2022-03-14 11:50:00,49.92,50.0,49.83,49.87,229858.0,45.7847,45.8581,45.7022,45.7389,229858.0
2022-03-14 11:55:00,49.87,49.94,49.83,49.91,195764.0,45.7389,45.8031,45.7022,45.7756,195764.0
2022-03-14 12:00:00,49.9,50.03,49.83,49.91,373072.0,45.7664,45.8856,45.7022,45.7756,373072.0
2022-03-14 12:05:00,49.91,50.02,49.9,50.01,209665.0,45.7756,45.8765,45.7664,45.8673,209665.0
2022-03-14 12:10:00,50.01,50.1,49.87,49.93,159994.0,45.8673,45.9498,45.7389,45.7939,159994.0
2022-03-14 12:15:00,49.92,50.11,49.91,50.08,117693.0,45.7847,45.959,45.7756,45.9315,117693.0
2022-03-14 12:20:00,50.08,50.3,50.05,50.29,180101.0,45.9315,46.1333,45.904,46.1241,180101.0
2022-03-14 12:25:00,50.28,50.29,50.23,50.29,193560.0,46.1149,46.1241,46.0691,46.1241,193560.0
2022-03-14 12:30:00,50.28,50.32,50.21,50.23,199661.0,46.1149,46.1516,46.0507,46.0691,199661.0
2022-03-14 12:35:00,50.23,50.3,50.12,50.27,175172.0,46.0691,46.1333,45.9682,46.1058,175172.0
2022-03-14 12:40:00,50.26,50.36,50.22,50.26,133412.0,46.0966,46.1883,46.0599,46.0966,133412.0
2022-03-14 12:45:00,50.26,50.26,50.1,50.17,170334.0,46.0966,46.0966,45.9498,46.014,170334.0
2022-03-14 12:50:00,50.17,50.23,50.14,50.19,293699.0,46.014,46.0691,45.9865,46.0324,293699.0
2022-03-14 12:55:00,50.2,50.24,50.13,50.19,260600.0,46.0416,46.0782,45.9774,46.0324,260600.0
2022-03-14 13:00:00,50.2,50.23,50.17,50.23,234857.0,46.0416,46.0691,46.014,46.0691,234857.0
2022-03-14 13:05:00,50.23,50.31,50.19,50.21,235970.0,46.0691,46.1424,46.0324,46.0507,235970.0
2022-03-14 13:10:00,50.21,50.24,50.14,50.19,290089.0,46.0507,46.0782,45.9865,46.0324,290089.0
2022-03-14 13:15:00,50.19,50.19,50.03,50.13,215259.0,46.0324,46.0324,45.8856,45.9774,215259.0
2022-03-14 13:20:00,50.13,50.14,49.99,50.0,200356.0,45.9774,45.9865,45.849,45.8581,200356.0
2022-03-14 13:25:00,50.0,50.01,49.92,49.93,169200.0,45.8581,45.8673,45.7847,45.7939,169200.0
2022-03-14 13:30:00,49.93,49.96,49.71,49.8,352640.0,45.7939,45.8214,45.5921,45.6747,352640.0
2022-03-14 13:35:00,49.8,49.8,49.64,49.67,191310.0,45.6747,45.6747,45.5279,45.5555,191310.0
2022-03-14 13:40:00,49.67,49.75,49.63,49.7,168819.0,45.5555,45.6288,45.5188,45.583,168819.0
2022-03-14 13:45:00,49.69,49.8,49.57,49.59,268328.0,45.5738,45.6747,45.4637,45.4821,268328.0
2022-03-14 13:50:00,49.6,49.73,49.59,49.65,243609.0,45.4913,45.6105,45.4821,45.5371,243609.0
2022-03-14 13:55:00,49.65,49.69,49.56,49.57,175821.0,45.5371,45.5738,45.4546,45.4637,175821.0
2022-03-14 14:00:00,49.57,49.57,49.45,49.51,233550.0,45.4637,45.4637,45.3537,45.4087,233550.0
2022-03-14 14:05:00,49.5,49.62,49.5,49.59,134516.0,45.3995,45.5096,45.3995,45.4821,134516.0
2022-03-14 14:10:00,49.59,49.66,49.58,49.62,154173.0,45.4821,45.5463,45.4729,45.5096,154173.0
2022-03-14 14:15:00,49.62,49.62,49.53,49.55,109154.0,45.5096,45.5096,45.4271,45.4454,109154.0
2022-03-14 14:20:00,49.55,49.56,49.44,49.45,174540.0,45.4454,45.4546,45.3445,45.3537,174540.0
2022-03-14 14:25:00,49.46,49.5,49.43,49.44,159538.0,45.3629,45.3995,45.3353,45.3445,159538.0
2022-03-14 14:30:00,49.44,49.47,49.32,49.4,141644.0,45.3445,45.372,45.2345,45.3078,141644.0
2022-03-14 14:35:00,49.4,49.51,49.39,49.42,126178.0,45.3078,45.4087,45.2987,45.3262,126178.0
2022-03-14 14:40:00,49.42,49.48,49.39,49.41,98450.0,45.3262,45.3812,45.2987,45.317,98450.0
2022-03-14 14:45:00,49.42,49.43,49.29,49.37,100769.0,45.3262,45.3353,45.2069,45.2803,100769.0
2022-03-14 14:50:00,49.37,49.45,49.35,49.45,121121.0,45.2803,45.3537,45.262,45.3537,121121.0
2022-03-14 14:55:00,49.45,49.49,49.43,49.48,164566.0,45.3537,45.3904,45.3353,45.3812,164566.0
2022-03-14 15:00:00,49.48,49.66,49.45,49.61,311599.0,45.3812,45.5463,45.3537,45.5004,311599.0
2022-03-14 15:05:00,49.61,49.64,49.57,49.64,229273.0,45.5004,45.5279,45.4637,45.5279,229273.0
2022-03-14 15:10:00,49.64,49.72,49.61,49.68,279722.0,45.5279,45.6013,45.5004,45.5646,279722.0
2022-03-14 15:15:00,49.68,49.75,49.63,49.7,320552.0,45.5646,45.6288,45.5188,45.583,320552.0
2022-03-14 15:20:00,49.69,49.77,49.64,49.73,324641.0,45.5738,45.6472,45.5279,45.6105,324641.0
2022-03-14 15:25:00,49.72,49.73,49.65,49.67,286605.0,45.6013,45.6105,45.5371,45.5555,286605.0
2022-03-14 15:30:00,49.67,49.67,49.46,49.53,417360.0,45.5555,45.5555,45.3629,45.4271,417360.0
2022-03-14 15:35:00,49.53,49.59,49.48,49.57,204959.0,45.4271,45.4821,45.3812,45.4637,204959.0
2022-03-14 15:40:00,49.58,49.72,49.57,49.72,353428.0,45.4729,45.6013,45.4637,45.6013,353428.0
2022-03-14 15:45:00,49.72,49.79,49.66,49.74,814218.0,45.6013,45.6655,45.5463,45.6197,814218.0
2022-03-14 15:50:00,49.75,49.86,49.69,49.79,1044356.0,45.6288,45.7297,45.5738,45.6655,1044356.0
2022-03-14 15:55:00,49.79,49.91,49.78,49.85,1612996.0,45.6655,45.7756,45.6563,45.7205,1612996.0
2022-03-15 09:30:00,50.16,50.52,50.12,50.34,817369.0,46.0049,46.335,45.9682,46.17,817369.0
2022-03-15 09:35:00,50.34,50.63,50.26,50.41,436114.0,46.17,46.4359,46.0966,46.2342,436114.0
2022-03-15 09:40:00,50.42,50.49,49.92,49.95,499736.0,46.2433,46.3075,45.7847,45.8123,499736.0
2022-03-15 09:45:00,49.96,50.06,49.84,49.91,467296.0,45.8214,45.9132,45.7114,45.7756,467296.0
2022-03-15 09:50:00,49.93,50.16,49.82,49.86,365667.0,45.7939,46.0049,45.693,45.7297,365667.0
2022-03-15 09:55:00,49.84,50.02,49.71,49.76,406724.0,45.7114,45.8765,45.5921,45.638,406724.0
2022-03-15 10:00:00,49.76,50.02,49.63,49.73,390991.0,45.638,45.8765,45.5188,45.6105,390991.0
2022-03-15 10:05:00,49.73,49.77,49.37,49.41,284739.0,45.6105,45.6472,45.2803,45.317,284739.0
2022-03-15 10:10:00,49.42,49.48,49.33,49.45,255123.0,45.3262,45.3812,45.2436,45.3537,255123.0
2022-03-15 10:15:00,49.45,49.6,49.37,49.6,221762.0,45.3537,45.4913,45.2803,45.4913,221762.0
2022-03-15 10:20:00,49.61,49.62,49.45,49.57,152170.0,45.5004,45.5096,45.3537,45.4637,152170.0
2022-03-15 10:25:00,49.56,49.73,49.46,49.69,249019.0,45.4546,45.6105,45.3629,45.5738,249019.0
2022-03-15 10:30:00,49.7,49.9,49.67,49.87,316002.0,45.583,45.7664,45.5555,45.7389,316002.0
2022-03-15 10:35:00,49.87,50.06,49.86,49.95,321930.0,45.7389,45.9132,45.7297,45.8123,321930.0
2022-03-15 10:40:00,49.96,50.29,49.96,50.16,398461.0,45.8214,46.1241,45.8214,46.0049,398461.0
2022-03-15 10:45:00,50.17,50.34,50.16,50.25,250291.0,46.014,46.17,46.0049,46.0874,250291.0
2022-03-15 10:50:00,50.25,50.34,50.24,50.32,283660.0,46.0874,46.17,46.0782,46.1516,283660.0
2022-03-15 10:55:00,50.32,50.32,49.95,50.02,228859.0,46.1516,46.1516,45.8123,45.8765,228859.0
2022-03-15 11:00:00,50.03,50.06,49.97,50.02,131110.0,45.8856,45.9132,45.8306,45.8765,131110.0
2022-03-15 11:05:00,50.03,50.03,49.75,49.82,162674.0,45.8856,45.8856,45.6288,45.693,162674.0
2022-03-15 11:10:00,49.82,49.9,49.78,49.85,120753.0,45.693,45.7664,45.6563,45.7205,120753.0
2022-03-15 11:15:00,49.85,49.92,49.78,49.91,144886.0,45.7205,45.7847,45.6563,45.7756,144886.0
2022-03-15 11:20:00,49.91,49.96,49.79,49.86,122934.0,45.7756,45.8214,45.6655,45.7297,122934.0
2022-03-15 11:25:00,49.85,50.0,49.82,49.95,169239.0,45.7205,45.8581,45.693,45.8123,169239.0
2022-03-15 11:30:00,49.94,49.96,49.81,49.84,179979.0,45.8031,45.8214,45.6839,45.7114,179979.0
2022-03-15 11:35:00,49.83,49.85,49.74,49.81,166292.0,45.7022,45.7205,45.6197,45.6839,166292.0
2022-03-15 11:40:00,49.8,49.95,49.78,49.89,144691.0,45.6747,45.8123,45.6563,45.7572,144691.0
2022-03-15 11:45:00,49.88,49.98,49.86,49.98,99887.0,45.7481,45.8398,45.7297,45.8398,99887.0
2022-03-15 11:50:00,49.98,50.02,49.83,49.87,282785.0,45.8398,45.8765,45.7022,45.7389,282785.0
2022-03-15 11:55:00,49.89,49.89,49.67,49.85,307828.0,45.7572,45.7572,45.5555,45.7205,307828.0
2022-03-15 12:00:00,49.85,49.86,49.64,49.66,197242.0,45.7205,45.7297,45.5279,45.5463,197242.0
2022-03-15 12:05:00,49.66,49.71,49.59,49.68,173036.0,45.5463,45.5921,45.4821,45.5646,173036.0
2022-03-15 12:10:00,49.68,49.72,49.59,49.69,307545.0,45.5646,45.6013,45.4821,45.5738,307545.0
2022-03-15 12:15:00,49.7,49.74,49.6,49.64,293754.0,45.583,45.6197,45.4913,45.5279,293754.0
2022-03-15 12:20:00,49.64,49.73,49.62,49.73,139210.0,45.5279,45.6105,45.5096,45.6105,139210.0
2022-03-15 12:25:00,49.73,49.77,49.66,49.72,153512.0,45.6105,45.6472,45.5463,45.6013,153512.0
2022-03-15 12:30:00,49.72,49.81,49.72,49.77,146064.0,45.6013,45.6839,45.6013,45.6472,146064.0
2022-03-15 12:35:00,49.77,49.83,49.75,49.8,115668.0,45.6472,45.7022,45.6288,45.6747,115668.0
2022-03-15 12:40:00,49.81,49.84,49.75,49.75,108326.0,45.6839,45.7114,45.6288,45.6288,108326.0
2022-03-15 12:45:00,49.76,49.83,49.75,49.78,104805.0,45.638,45.7022,45.6288,45.6563,104805.0
2022-03-15 12:50:00,49.78,49.78,49.67,49.71,93197.0,45.6563,45.6563,45.5555,45.5921,93197.0
2022-03-15 12:55:00,49.7,49.89,49.69,49.83,110540.0,45.583,45.7572,45.5738,45.7022,110540.0
2022-03-15 13:00:00,49.84,50.0,49.83,49.97,152343.0,45.7114,45.8581,45.7022,45.8306,152343.0
2022-03-15 13:05:00,49.97,50.01,49.92,49.93,86527.0,45.8306,45.8673,45.7847,45.7939,86527.0
2022-03-15 13:10:00,49.93,49.93,49.79,49.8,106830.0,45.7939,45.7939,45.6655,45.6747,106830.0
2022-03-15 13:15:00,49.8,49.88,49.77,49.79,75147.0,45.6747,45.7481,45.6472,45.6655,75147.0
2022-03-15 13:20:00,49.79,49.85,49.76,49.83,91595.0,45.6655,45.7205,45.638,45.7022,91595.0
2022-03-15 13:25:00,49.84,49.92,49.75,49.75,109937.0,45.7114,45.7847,45.6288,45.6288,109937.0
2022-03-15 13:30:00,49.75,49.78,49.7,49.75,103176.0,45.6288,45.6563,45.583,45.6288,103176.0
2022-03-15 13:35:00,49.74,49.81,49.67,49.68,125282.0,45.6197,45.6839,45.5555,45.5646,125282.0
2022-03-15 13:40:00,49.68,49.74,49.67,49.71,171650.0,45.5646,45.6197,45.5555,45.5921,171650.0
2022-03-15 13:45:00,49.72,49.75,49.67,49.69,112458.0,45.6013,45.6288,45.5555,45.5738,112458.0
2022-03-15 13:50:00,49.69,49.74,49.68,49.7,113048.0,45.5738,45.6197,45.5646,45.583,113048.0
2022-03-15 13:55:00,49.7,49.77,49.69,49.73,158341.0,45.583,45.6472,45.5738,45.6105,158341.0
2022-03-15 14:00:00,49.73,49.77,49.66,49.67,142695.0,45.6105,45.6472,45.5463,45.5555,142695.0
2022-03-15 14:05:00,49.68,49.73,49.65,49.71,155501.0,45.5646,45.6105,45.5371,45.5921,155501.0
2022-03-15 14:10:00,49.71,49.71,49.57,49.59,164436.0,45.5921,45.5921,45.4637,45.4821,164436.0
2022-03-15 14:15:00,49.59,49.61,49.46,49.49,175189.0,45.4821,45.5004,45.3629,45.3904,175189.0
2022-03-15 14:20:00,49.49,49.59,49.48,49.54,132383.0,45.3904,45.4821,45.3812,45.4362,132383.0
2022-03-15 14:25:00,49.54,49.59,49.52,49.55,146623.0,45.4362,45.4821,45.4179,45.4454,146623.0
2022-03-15 14:30:00,49.54,49.71,49.47,49.7,175696.0,45.4362,45.5921,45.372,45.583,175696.0
2022-03-15 14:35:00,49.69,49.75,49.64,49.69,171825.0,45.5738,45.6288,45.5279,45.5738,171825.0
2022-03-15 14:40:00,49.69,49.77,49.68,49.77,127915.0,45.5738,45.6472,45.5646,45.6472,127915.0
2022-03-15 14:45:00,49.78,50.03,49.76,50.02,286497.0,45.6563,45.8856,45.638,45.8765,286497.0
2022-03-15 14:50:00,50.03,50.06,49.98,50.04,193880.0,45.8856,45.9132,45.8398,45.8948,193880.0
2022-03-15 14:55:00,50.03,50.05,49.98,50.01,142615.0,45.8856,45.904,45.8398,45.8673,142615.0
2022-03-15 15:00:00,50.0,50.05,49.97,50.0,167010.0,45.8581,45.904,45.8306,45.8581,167010.0
2022-03-15 15:05:00,50.0,50.09,49.96,49.97,191004.0,45.8581,45.9407,45.8214,45.8306,191004.0
2022-03-15 15:10:00,49.98,50.05,49.96,50.0,116384.0,45.8398,45.904,45.8214,45.8581,116384.0
2022-03-15 15:15:00,50.0,50.08,49.97,50.05,163376.0,45.8581,45.9315,45.8306,45.904,163376.0
2022-03-15 15:20:00,50.05,50.14,50.03,50.12,244042.0,45.904,45.9865,45.8856,45.9682,244042.0
2022-03-15 15:25:00,50.12,50.18,50.06,50.07,336664.0,45.9682,46.0232,45.9132,45.9223,336664.0
2022-03-15 15:30:00,50.07,50.18,50.07,50.11,250557.0,45.9223,46.0232,45.9223,45.959,250557.0
2022-03-15 15:35:00,50.11,50.15,50.05,50.14,254510.0,45.959,45.9957,45.904,45.9865,254510.0
2022-03-15 15:40:00,50.14,50.17,50.06,50.13,364294.0,45.9865,46.014,45.9132,45.9774,364294.0
2022-03-15 15:45:00,50.13,50.18,50.03,50.18,557085.0,45.9774,46.0232,45.8856,46.0232,557085.0
2022-03-15 15:50:00,50.17,50.26,50.16,50.19,614145.0,46.014,46.0966,46.0049,46.0324,614145.0
2022-03-15 15:55:00,50.19,50.19,50.03,50.11,1403959.0,46.0324,46.0324,45.8856,45.959,1403959.0
2022-03-16 09:30:00,51.05,51.24,51.03,51.17,516191.0,46.8211,46.9954,46.8028,46.9312,516191.0
2022-03-16 09:35:00,51.16,51.24,50.87,51.2,430867.0,46.922,46.9954,46.6561,46.9587,430867.0
2022-03-16 09:40:00,51.2,51.7,51.17,51.56,821374.0,46.9587,47.4173,46.9312,47.2889,821374.0
2022-03-16 09:45:00,51.55,51.59,51.33,51.59,420038.0,47.2797,47.3164,47.0779,47.3164,420038.0
2022-03-16 09:50:00,51.6,51.6,51.3,51.36,270283.0,47.3256,47.3256,47.0504,47.1055,270283.0
2022-03-16 09:55:00,51.37,51.56,51.3,51.47,293816.0,47.1146,47.2889,47.0504,47.2064,293816.0
2022-03-16 10:00:00,51.47,51.56,51.28,51.42,473818.0,47.2064,47.2889,47.0321,47.1605,473818.0
2022-03-16 10:05:00,51.39,51.44,51.2,51.2,283721.0,47.133,47.1788,46.9587,46.9587,283721.0
2022-03-16 10:10:00,51.21,51.49,51.2,51.45,364851.0,46.9679,47.2247,46.9587,47.188,364851.0
2022-03-16 10:15:00,51.46,51.9,51.45,51.85,380659.0,47.1972,47.6007,47.188,47.5549,380659.0
2022-03-16 10:20:00,51.82,52.09,51.8,52.05,503626.0,47.5274,47.775,47.509,47.7383,503626.0
2022-03-16 10:25:00,52.05,52.1,51.98,51.98,419703.0,47.7383,47.7842,47.6741,47.6741,419703.0
2022-03-16 10:30:00,51.98,52.22,51.98,52.12,284617.0,47.6741,47.8942,47.6741,47.8025,284617.0
2022-03-16 10:35:00,52.12,52.19,51.94,52.04,266961.0,47.8025,47.8667,47.6374,47.7291,266961.0
2022-03-16 10:40:00,52.04,52.08,51.63,51.71,447037.0,47.7291,47.7658,47.3531,47.4265,447037.0
2022-03-16 10:45:00,51.73,51.82,51.64,51.68,175137.0,47.4448,47.5274,47.3623,47.399,175137.0
2022-03-16 10:50:00,51.66,51.74,51.56,51.58,160456.0,47.3806,47.454,47.2889,47.3072,160456.0
2022-03-16 10:55:00,51.59,51.75,51.52,51.75,198010.0,47.3164,47.4632,47.2522,47.4632,198010.0
2022-03-16 11:00:00,51.75,51.76,51.53,51.67,283210.0,47.4632,47.4723,47.2614,47.3898,283210.0
2022-03-16 11:05:00,51.66,51.75,51.58,51.63,285827.0,47.3806,47.4632,47.3072,47.3531,285827.0
2022-03-16 11:10:00,51.63,51.76,51.58,51.6,143538.0,47.3531,47.4723,47.3072,47.3256,143538.0
2022-03-16 11:15:00,51.6,51.63,51.52,51.57,169890.0,47.3256,47.3531,47.2522,47.2981,169890.0
2022-03-16 11:20:00,51.58,51.61,51.5,51.56,118816.0,47.3072,47.3348,47.2339,47.2889,118816.0
2022-03-16 11:25:00,51.55,51.76,51.55,51.71,157739.0,47.2797,47.4723,47.2797,47.4265,157739.0
2022-03-16 11:30:00,51.72,51.76,51.61,51.64,130443.0,47.4356,47.4723,47.3348,47.3623,130443.0
2022-03-16 11:35:00,51.64,51.64,51.47,51.53,139011.0,47.3623,47.3623,47.2064,47.2614,139011.0
2022-03-16 11:40:00,51.54,51.59,51.46,51.59,156310.0,47.2706,47.3164,47.1972,47.3164,156310.0
2022-03-16 11:45:00,51.59,51.63,51.51,51.59,169967.0,47.3164,47.3531,47.243,47.3164,169967.0
2022-03-16 11:50:00,51.59,51.66,51.52,51.57,187012.0,47.3164,47.3806,47.2522,47.2981,187012.0
2022-03-16 11:55:00,51.57,51.7,51.56,51.64,123026.0,47.2981,47.4173,47.2889,47.3623,123026.0
2022-03-16 12:00:00,51.64,51.72,51.6,51.66,118566.0,47.3623,47.4356,47.3256,47.3806,118566.0
2022-03-16 12:05:00,51.66,51.75,51.63,51.68,132435.0,47.3806,47.4632,47.3531,47.399,132435.0
2022-03-16 12:10:00,51.66,51.7,51.63,51.65,95076.0,47.3806,47.4173,47.3531,47.3714,95076.0
2022-03-16 12:15:00,51.66,51.71,51.6,51.62,119823.0,47.3806,47.4265,47.3256,47.3439,119823.0
2022-03-16 12:20:00,51.61,51.68,51.55,51.65,133299.0,47.3348,47.399,47.2797,47.3714,133299.0
2022-03-16 12:25:00,51.65,51.7,51.62,51.67,187390.0,47.3714,47.4173,47.3439,47.3898,187390.0
2022-03-16 12:30:00,51.68,51.78,51.65,51.73,245853.0,47.399,47.4907,47.3714,47.4448,245853.0
2022-03-16 12:35:00,51.73,51.76,51.66,51.71,166906.0,47.4448,47.4723,47.3806,47.4265,166906.0
2022-03-16 12:40:00,51.71,51.78,51.68,51.75,145929.0,47.4265,47.4907,47.399,47.4632,145929.0
2022-03-16 12:45:00,51.74,51.75,51.43,51.51,342287.0,47.454,47.4632,47.1697,47.243,342287.0
2022-03-16 12:50:00,51.51,51.68,51.49,51.61,258458.0,47.243,47.399,47.2247,47.3348,258458.0
2022-03-16 12:55:00,51.62,51.64,51.53,51.6,114296.0,47.3439,47.3623,47.2614,47.3256,114296.0
2022-03-16 13:00:00,51.61,51.67,51.58,51.63,103521.0,47.3348,47.3898,47.3072,47.3531,103521.0
2022-03-16 13:05:00,51.62,51.67,51.52,51.52,225865.0,47.3439,47.3898,47.2522,47.2522,225865.0
2022-03-16 13:10:00,51.51,51.51,51.39,51.42,377888.0,47.243,47.243,47.133,47.1605,377888.0
2022-03-16 13:15:00,51.41,51.43,51.28,51.34,269025.0,47.1513,47.1697,47.0321,47.0871,269025.0
2022-03-16 13:20:00,51.34,51.48,51.34,51.43,250561.0,47.0871,47.2155,47.0871,47.1697,250561.0
2022-03-16 13:25:00,51.43,51.53,51.4,51.51,296619.0,47.1697,47.2614,47.1421,47.243,296619.0
2022-03-16 13:30:00,51.5,51.54,51.4,51.41,230318.0,47.2339,47.2706,47.1421,47.1513,230318.0
2022-03-16 13:35:00,51.4,51.46,51.29,51.32,151560.0,47.1421,47.1972,47.0413,47.0688,151560.0
2022-03-16 13:40:00,51.32,51.35,51.22,51.26,162488.0,47.0688,47.0963,46.9771,47.0137,162488.0
2022-03-16 13:45:00,51.26,51.3,51.22,51.24,128783.0,47.0137,47.0504,46.9771,46.9954,128783.0
2022-03-16 13:50:00,51.24,51.3,51.16,51.28,120005.0,46.9954,47.0504,46.922,47.0321,120005.0
2022-03-16 13:55:00,51.27,51.34,51.2,51.25,169557.0,47.0229,47.0871,46.9587,47.0046,169557.0
2022-03-16 14:00:00,51.25,51.41,51.05,51.11,443461.0,47.0046,47.1513,46.8211,46.8762,443461.0
2022-03-16 14:05:00,51.13,51.2,50.87,50.87,261341.0,46.8945,46.9587,46.6561,46.6561,261341.0
2022-03-16 14:10:00,50.87,50.99,50.82,50.94,305256.0,46.6561,46.7661,46.6102,46.7203,305256.0
2022-03-16 14:15:00,50.93,51.38,50.89,51.35,360388.0,46.7111,47.1238,46.6744,47.0963,360388.0
2022-03-16 14:20:00,51.34,51.45,51.13,51.16,577478.0,47.0871,47.188,46.8945,46.922,577478.0
2022-03-16 14:25:00,51.16,51.21,50.98,50.98,281065.0,46.922,46.9679,46.7569,46.7569,281065.0
2022-03-16 14:30:00,50.97,50.98,50.72,50.78,416629.0,46.7478,46.7569,46.5185,46.5735,416629.0
2022-03-16 14:35:00,50.78,51.04,50.72,51.01,328699.0,46.5735,46.812,46.5185,46.7845,328699.0
2022-03-16 14:40:00,51.01,51.33,50.97,51.26,530990.0,46.7845,47.0779,46.7478,47.0137,530990.0
2022-03-16 14:45:00,51.25,51.35,51.17,51.21,314116.0,47.0046,47.0963,46.9312,46.9679,314116.0
2022-03-16 14:50:00,51.2,51.21,51.05,51.14,254143.0,46.9587,46.9679,46.8211,46.9037,254143.0
2022-03-16 14:55:00,51.15,51.26,50.92,50.93,425166.0,46.9129,47.0137,46.7019,46.7111,425166.0
2022-03-16 15:00:00,50.93,51.16,50.89,51.07,318505.0,46.7111,46.922,46.6744,46.8395,318505.0
2022-03-16 15:05:00,51.07,51.11,50.81,50.98,566198.0,46.8395,46.8762,46.601,46.7569,566198.0
2022-03-16 15:10:00,51.0,51.12,50.92,51.04,255654.0,46.7753,46.8853,46.7019,46.812,255654.0
2022-03-16 15:15:00,51.04,51.25,50.93,51.25,340619.0,46.812,47.0046,46.7111,47.0046,340619.0
2022-03-16 15:20:00,51.25,51.4,51.21,51.29,551350.0,47.0046,47.1421,46.9679,47.0413,551350.0
2022-03-16 15:25:00,51.3,51.41,51.28,51.41,459054.0,47.0504,47.1513,47.0321,47.1513,459054.0
2022-03-16 15:30:00,51.41,51.41,51.08,51.19,506017.0,47.1513,47.1513,46.8487,46.9495,506017.0
2022-03-16 15:35:00,51.18,51.29,51.11,51.29,248847.0,46.9404,47.0413,46.8762,47.0413,248847.0
2022-03-16 15:40:00,51.28,51.36,51.24,51.3,494921.0,47.0321,47.1055,46.9954,47.0504,494921.0
2022-03-16 15:45:00,51.29,51.49,51.27,51.46,682712.0,47.0413,47.2247,47.0229,47.1972,682712.0
2022-03-16 15:50:00,51.46,51.56,51.41,51.52,789645.0,47.1972,47.2889,47.1513,47.2522,789645.0
2022-03-16 15:55:00,51.52,51.61,51.45,51.61,1653924.0,47.2522,47.3348,47.188,47.3348,1653924.0
2022-03-17 09:30:00,51.02,51.04,50.7,50.93,436417.0,46.7936,46.812,46.5001,46.7111,436417.0
2022-03-17 09:35:00,50.93,50.96,50.59,50.66,656854.0,46.7111,46.7386,46.3992,46.4634,656854.0
2022-03-17 09:40:00,50.66,50.84,50.41,50.84,499968.0,46.4634,46.6285,46.2342,46.6285,499968.0
2022-03-17 09:45:00,50.83,51.06,50.69,50.83,511115.0,46.6194,46.8303,46.491,46.6194,511115.0
2022-03-17 09:50:00,50.82,50.93,50.64,50.68,283543.0,46.6102,46.7111,46.4451,46.4818,283543.0
2022-03-17 09:55:00,50.71,50.99,50.68,50.95,369529.0,46.5093,46.7661,46.4818,46.7294,369529.0
2022-03-17 10:00:00,50.95,50.96,50.7,50.75,233437.0,46.7294,46.7386,46.5001,46.546,233437.0
2022-03-17 10:05:00,50.75,50.86,50.58,50.58,345872.0,46.546,46.6469,46.3901,46.3901,345872.0
2022-03-17 10:10:00,50.59,50.83,50.51,50.7,336352.0,46.3992,46.6194,46.3259,46.5001,336352.0
2022-03-17 10:15:00,50.7,50.77,50.62,50.72,363218.0,46.5001,46.5643,46.4268,46.5185,363218.0
2022-03-17 10:20:00,50.7,50.89,50.68,50.87,400054.0,46.5001,46.6744,46.4818,46.6561,400054.0
2022-03-17 10:25:00,50.86,51.0,50.85,50.92,550922.0,46.6469,46.7753,46.6377,46.7019,550922.0
2022-03-17 10:30:00,50.92,50.94,50.6,50.6,463235.0,46.7019,46.7203,46.4084,46.4084,463235.0
2022-03-17 10:35:00,50.6,50.61,50.38,50.42,335995.0,46.4084,46.4176,46.2066,46.2433,335995.0
2022-03-17 10:40:00,50.43,50.43,50.22,50.34,454274.0,46.2525,46.2525,46.0599,46.17,454274.0
2022-03-17 10:45:00,50.34,50.48,50.29,50.41,318090.0,46.17,46.2984,46.1241,46.2342,318090.0
2022-03-17 10:50:00,50.41,50.43,50.31,50.37,266476.0,46.2342,46.2525,46.1424,46.1975,266476.0
2022-03-17 10:55:00,50.38,50.49,50.36,50.49,340283.0,46.2066,46.3075,46.1883,46.3075,340283.0
2022-03-17 11:00:00,50.48,50.6,50.39,50.46,201822.0,46.2984,46.4084,46.2158,46.28,201822.0
2022-03-17 11:05:00,50.45,50.62,50.41,50.57,153129.0,46.2708,46.4268,46.2342,46.3809,153129.0
2022-03-17 11:10:00,50.57,50.58,50.46,50.49,114799.0,46.3809,46.3901,46.28,46.3075,114799.0
2022-03-17 11:15:00,50.49,50.58,50.47,50.56,115522.0,46.3075,46.3901,46.2892,46.3717,115522.0
2022-03-17 11:20:00,50.55,50.7,50.52,50.59,175235.0,46.3626,46.5001,46.335,46.3992,175235.0
2022-03-17 11:25:00,50.58,50.59,50.5,50.57,136298.0,46.3901,46.3992,46.3167,46.3809,136298.0
2022-03-17 11:30:00,50.56,50.63,50.51,50.59,421392.0,46.3717,46.4359,46.3259,46.3992,421392.0
2022-03-17 11:35:00,50.59,50.59,50.44,50.56,238487.0,46.3992,46.3992,46.2617,46.3717,238487.0
2022-03-17 11:40:00,50.57,50.6,50.45,50.48,138311.0,46.3809,46.4084,46.2708,46.2984,138311.0
2022-03-17 11:45:00,50.49,50.49,50.39,50.4,182918.0,46.3075,46.3075,46.2158,46.225,182918.0
2022-03-17 11:50:00,50.4,50.62,50.38,50.58,491741.0,46.225,46.4268,46.2066,46.3901,491741.0
2022-03-17 11:55:00,50.59,50.6,50.44,50.49,189014.0,46.3992,46.4084,46.2617,46.3075,189014.0
2022-03-17 12:00:00,50.5,50.55,50.48,50.54,194095.0,46.3167,46.3626,46.2984,46.3534,194095.0
2022-03-17 12:05:00,50.55,50.61,50.54,50.58,147682.0,46.3626,46.4176,46.3534,46.3901,147682.0
2022-03-17 12:10:00,50.59,50.61,50.51,50.54,94318.0,46.3992,46.4176,46.3259,46.3534,94318.0
2022-03-17 12:15:00,50.54,50.6,50.51,50.59,128690.0,46.3534,46.4084,46.3259,46.3992,128690.0
2022-03-17 12:20:00,50.6,50.69,50.59,50.66,216215.0,46.4084,46.491,46.3992,46.4634,216215.0
2022-03-17 12:25:00,50.66,50.76,50.65,50.69,139556.0,46.4634,46.5552,46.4543,46.491,139556.0
2022-03-17 12:30:00,50.69,50.73,50.66,50.66,262187.0,46.491,46.5277,46.4634,46.4634,262187.0
2022-03-17 12:35:00,50.67,50.7,50.64,50.69,209082.0,46.4726,46.5001,46.4451,46.491,209082.0
2022-03-17 12:40:00,50.69,50.74,50.63,50.73,213591.0,46.491,46.5368,46.4359,46.5277,213591.0
2022-03-17 12:45:00,50.74,50.78,50.64,50.65,243231.0,46.5368,46.5735,46.4451,46.4543,243231.0
2022-03-17 12:50:00,50.65,50.72,50.64,50.66,114503.0,46.4543,46.5185,46.4451,46.4634,114503.0
2022-03-17 12:55:00,50.67,50.72,50.64,50.71,186549.0,46.4726,46.5185,46.4451,46.5093,186549.0
2022-03-17 13:00:00,50.71,50.8,50.65,50.8,154002.0,46.5093,46.5919,46.4543,46.5919,154002.0
2022-03-17 13:05:00,50.8,50.89,50.77,50.77,248156.0,46.5919,46.6744,46.5643,46.5643,248156.0
2022-03-17 13:10:00,50.77,50.85,50.74,50.83,219688.0,46.5643,46.6377,46.5368,46.6194,219688.0
2022-03-17 13:15:00,50.82,50.97,50.82,50.96,250305.0,46.6102,46.7478,46.6102,46.7386,250305.0
2022-03-17 13:20:00,50.95,51.11,50.92,51.09,283687.0,46.7294,46.8762,46.7019,46.8578,283687.0
2022-03-17 13:25:00,51.09,51.26,51.07,51.14,314673.0,46.8578,47.0137,46.8395,46.9037,314673.0
2022-03-17 13:30:00,51.13,51.17,51.1,51.15,273536.0,46.8945,46.9312,46.867,46.9129,273536.0
2022-03-17 13:35:00,51.15,51.22,51.08,51.13,136646.0,46.9129,46.9771,46.8487,46.8945,136646.0
2022-03-17 13:40:00,51.12,51.28,51.0,51.22,535621.0,46.8853,47.0321,46.7753,46.9771,535621.0
2022-03-17 13:45:00,51.23,51.25,51.21,51.24,167487.0,46.9862,47.0046,46.9679,46.9954,167487.0
2022-03-17 13:50:00,51.24,51.28,51.22,51.23,161343.0,46.9954,47.0321,46.9771,46.9862,161343.0
2022-03-17 13:55:00,51.23,51.33,51.22,51.29,187280.0,46.9862,47.0779,46.9771,47.0413,187280.0
2022-03-17 14:00:00,51.29,51.29,51.14,51.19,304523.0,47.0413,47.0413,46.9037,46.9495,304523.0
2022-03-17 14:05:00,51.2,51.2,51.03,51.05,195190.0,46.9587,46.9587,46.8028,46.8211,195190.0
2022-03-17 14:10:00,51.05,51.09,51.01,51.05,228554.0,46.8211,46.8578,46.7845,46.8211,228554.0
2022-03-17 14:15:00,51.05,51.13,51.01,51.06,195349.0,46.8211,46.8945,46.7845,46.8303,195349.0
2022-03-17 14:20:00,51.05,51.13,51.04,51.05,156309.0,46.8211,46.8945,46.812,46.8211,156309.0
2022-03-17 14:25:00,51.06,51.1,50.95,50.97,235222.0,46.8303,46.867,46.7294,46.7478,235222.0
2022-03-17 14:30:00,50.97,51.02,50.94,51.01,217079.0,46.7478,46.7936,46.7203,46.7845,217079.0
2022-03-17 14:35:00,51.0,51.04,50.91,50.93,140518.0,46.7753,46.812,46.6927,46.7111,140518.0
2022-03-17 14:40:00,50.93,51.0,50.89,50.98,148102.0,46.7111,46.7753,46.6744,46.7569,148102.0
2022-03-17 14:45:00,50.98,51.17,50.98,51.13,258545.0,46.7569,46.9312,46.7569,46.8945,258545.0
2022-03-17 14:50:00,51.13,51.13,51.02,51.04,195430.0,46.8945,46.8945,46.7936,46.812,195430.0
2022-03-17 14:55:00,51.04,51.13,51.02,51.12,157735.0,46.812,46.8945,46.7936,46.8853,157735.0
2022-03-17 15:00:00,51.12,51.22,51.09,51.22,199036.0,46.8853,46.9771,46.8578,46.9771,199036.0
2022-03-17 15:05:00,51.22,51.22,51.08,51.1,218663.0,46.9771,46.9771,46.8487,46.867,218663.0
2022-03-17 15:10:00,51.1,51.1,50.99,51.1,360359.0,46.867,46.867,46.7661,46.867,360359.0
2022-03-17 15:15:00,51.1,51.18,51.09,51.15,240485.0,46.867,46.9404,46.8578,46.9129,240485.0
2022-03-17 15:20:00,51.15,51.16,51.06,51.07,223428.0,46.9129,46.922,46.8303,46.8395,223428.0
2022-03-17 15:25:00,51.07,51.18,51.06,51.17,197174.0,46.8395,46.9404,46.8303,46.9312,197174.0
2022-03-17 15:30:00,51.17,51.26,51.14,51.23,250116.0,46.9312,47.0137,46.9037,46.9862,250116.0
2022-03-17 15:35:00,51.23,51.29,51.23,51.29,313353.0,46.9862,47.0413,46.9862,47.0413,313353.0
2022-03-17 15:40:00,51.29,51.43,51.28,51.4,583747.0,47.0413,47.1697,47.0321,47.1421,583747.0
2022-03-17 15:45:00,51.4,51.43,51.31,51.41,577674.0,47.1421,47.1697,47.0596,47.1513,577674.0
2022-03-17 15:50:00,51.4,51.4,51.22,51.27,683491.0,47.1421,47.1421,46.9771,47.0229,683491.0
2022-03-17 15:55:00,51.27,51.49,51.23,51.48,1528378.0,47.0229,47.2247,46.9862,47.2155,1528378.0
2022-03-18 09:30:00,50.85,51.39,50.53,51.08,3650753.0,46.6377,47.133,46.3442,46.8487,3650753.0
2022-03-18 09:35:00,51.08,51.11,50.45,50.56,485803.0,46.8487,46.8762,46.2708,46.3717,485803.0
2022-03-18 09:40:00,50.56,50.73,50.46,50.49,351892.0,46.3717,46.5277,46.28,46.3075,351892.0
2022-03-18 09:45:00,50.48,50.63,50.4,50.48,368515.0,46.2984,46.4359,46.225,46.2984,368515.0
2022-03-18 09:50:00,50.48,50.57,50.03,50.19,574618.0,46.2984,46.3809,45.8856,46.0324,574618.0
2022-03-18 09:55:00,50.19,50.31,50.06,50.21,349291.0,46.0324,46.1424,45.9132,46.0507,349291.0
2022-03-18 10:00:00,50.21,50.39,50.13,50.34,351589.0,46.0507,46.2158,45.9774,46.17,351589.0
2022-03-18 10:05:00,50.34,50.46,50.31,50.41,247940.0,46.17,46.28,46.1424,46.2342,247940.0
2022-03-18 10:10:00,50.41,50.46,50.32,50.34,311652.0,46.2342,46.28,46.1516,46.17,311652.0
2022-03-18 10:15:00,50.34,50.44,50.24,50.34,309410.0,46.17,46.2617,46.0782,46.17,309410.0
2022-03-18 10:20:00,50.35,50.6,50.29,50.55,353303.0,46.1791,46.4084,46.1241,46.3626,353303.0
2022-03-18 10:25:00,50.55,50.59,50.44,50.5,251097.0,46.3626,46.3992,46.2617,46.3167,251097.0
2022-03-18 10:30:00,50.5,50.5,50.3,50.34,436042.0,46.3167,46.3167,46.1333,46.17,436042.0
2022-03-18 10:35:00,50.34,50.49,50.33,50.46,237141.0,46.17,46.3075,46.1608,46.28,237141.0
2022-03-18 10:40:00,50.46,50.57,50.42,50.45,180190.0,46.28,46.3809,46.2433,46.2708,180190.0
2022-03-18 10:45:00,50.45,50.47,50.24,50.26,321028.0,46.2708,46.2892,46.0782,46.0966,321028.0
2022-03-18 10:50:00,50.26,50.47,50.2,50.46,268002.0,46.0966,46.2892,46.0416,46.28,268002.0
2022-03-18 10:55:00,50.46,50.54,50.43,50.51,147390.0,46.28,46.3534,46.2525,46.3259,147390.0
2022-03-18 11:00:00,50.51,50.51,50.4,50.4,166327.0,46.3259,46.3259,46.225,46.225,166327.0
2022-03-18 11:05:00,50.41,50.45,50.36,50.4,140554.0,46.2342,46.2708,46.1883,46.225,140554.0
2022-03-18 11:10:00,50.4,50.5,50.36,50.4,294373.0,46.225,46.3167,46.1883,46.225,294373.0
2022-03-18 11:15:00,50.4,50.42,50.32,50.42,181120.0,46.225,46.2433,46.1516,46.2433,181120.0
2022-03-18 11:20:00,50.41,50.43,50.32,50.32,211258.0,46.2342,46.2525,46.1516,46.1516,211258.0
2022-03-18 11:25:00,50.33,50.38,50.28,50.36,411119.0,46.1608,46.2066,46.1149,46.1883,411119.0
2022-03-18 11:30:00,50.36,50.41,50.23,50.3,419998.0,46.1883,46.2342,46.0691,46.1333,419998.0
2022-03-18 11:35:00,50.3,50.42,50.26,50.33,480370.0,46.1333,46.2433,46.0966,46.1608,480370.0
2022-03-18 11:40:00,50.33,50.37,50.24,50.27,276176.0,46.1608,46.1975,46.0782,46.1058,276176.0
2022-03-18 11:45:00,50.27,50.41,50.25,50.4,454321.0,46.1058,46.2342,46.0874,46.225,454321.0
2022-03-18 11:50:00,50.41,50.52,50.34,50.35,269828.0,46.2342,46.335,46.17,46.1791,269828.0
2022-03-18 11:55:00,50.34,50.42,50.32,50.34,150491.0,46.17,46.2433,46.1516,46.17,150491.0
2022-03-18 12:00:00,50.34,50.35,50.28,50.3,143205.0,46.17,46.1791,46.1149,46.1333,143205.0
2022-03-18 12:05:00,50.3,50.4,50.29,50.39,142973.0,46.1333,46.225,46.1241,46.2158,142973.0
2022-03-18 12:10:00,50.39,50.48,50.37,50.46,257385.0,46.2158,46.2984,46.1975,46.28,257385.0
2022-03-18 12:15:00,50.46,50.49,50.41,50.42,112349.0,46.28,46.3075,46.2342,46.2433,112349.0
2022-03-18 12:20:00,50.43,50.47,50.4,50.47,215213.0,46.2525,46.2892,46.225,46.2892,215213.0
2022-03-18 12:25:00,50.47,50.55,50.46,50.5,249316.0,46.2892,46.3626,46.28,46.3167,249316.0
2022-03-18 12:30:00,50.51,50.54,50.47,50.5,139794.0,46.3259,46.3534,46.2892,46.3167,139794.0
2022-03-18 12:35:00,50.5,50.68,50.49,50.65,234149.0,46.3167,46.4818,46.3075,46.4543,234149.0
2022-03-18 12:40:00,50.65,50.7,50.64,50.68,201395.0,46.4543,46.5001,46.4451,46.4818,201395.0
2022-03-18 12:45:00,50.68,50.69,50.63,50.66,220117.0,46.4818,46.491,46.4359,46.4634,220117.0
2022-03-18 12:50:00,50.66,50.74,50.65,50.74,130746.0,46.4634,46.5368,46.4543,46.5368,130746.0
2022-03-18 12:55:00,50.73,50.84,50.73,50.81,250156.0,46.5277,46.6285,46.5277,46.601,250156.0
2022-03-18 13:00:00,50.82,50.86,50.76,50.79,232834.0,46.6102,46.6469,46.5552,46.5827,232834.0
2022-03-18 13:05:00,50.79,50.95,50.78,50.89,154159.0,46.5827,46.7294,46.5735,46.6744,154159.0
2022-03-18 13:10:00,50.89,50.92,50.85,50.85,172100.0,46.6744,46.7019,46.6377,46.6377,172100.0
2022-03-18 13:15:00,50.86,50.86,50.77,50.78,189906.0,46.6469,46.6469,46.5643,46.5735,189906.0
2022-03-18 13:20:00,50.78,50.84,50.75,50.84,155992.0,46.5735,46.6285,46.546,46.6285,155992.0
2022-03-18 13:25:00,50.83,50.94,50.81,50.94,250073.0,46.6194,46.7203,46.601,46.7203,250073.0
2022-03-18 13:30:00,50.94,50.94,50.89,50.91,142707.0,46.7203,46.7203,46.6744,46.6927,142707.0
2022-03-18 13:35:00,50.91,50.92,50.84,50.86,145892.0,46.6927,46.7019,46.6285,46.6469,145892.0
2022-03-18 13:40:00,50.86,50.9,50.83,50.9,172033.0,46.6469,46.6836,46.6194,46.6836,172033.0
2022-03-18 13:45:00,50.9,50.98,50.89,50.98,166916.0,46.6836,46.7569,46.6744,46.7569,166916.0
2022-03-18 13:50:00,50.98,51.02,50.94,50.96,186869.0,46.7569,46.7936,46.7203,46.7386,186869.0
2022-03-18 13:55:00,50.97,51.03,50.96,51.02,164271.0,46.7478,46.8028,46.7386,46.7936,164271.0
2022-03-18 14:00:00,51.02,51.05,50.97,50.98,163902.0,46.7936,46.8211,46.7478,46.7569,163902.0
2022-03-18 14:05:00,50.98,51.0,50.94,50.94,181212.0,46.7569,46.7753,46.7203,46.7203,181212.0
2022-03-18 14:10:00,50.94,50.99,50.91,50.98,150154.0,46.7203,46.7661,46.6927,46.7569,150154.0
2022-03-18 14:15:00,50.98,51.04,50.98,51.02,208328.0,46.7569,46.812,46.7569,46.7936,208328.0
2022-03-18 14:20:00,51.02,51.02,50.98,51.0,233345.0,46.7936,46.7936,46.7569,46.7753,233345.0
2022-03-18 14:25:00,51.0,51.01,50.93,50.98,208103.0,46.7753,46.7845,46.7111,46.7569,208103.0
2022-03-18 14:30:00,50.98,51.03,50.95,51.0,250704.0,46.7569,46.8028,46.7294,46.7753,250704.0
2022-03-18 14:35:00,51.0,51.12,50.99,51.07,235882.0,46.7753,46.8853,46.7661,46.8395,235882.0
2022-03-18 14:40:00,51.07,51.12,51.06,51.12,213811.0,46.8395,46.8853,46.8303,46.8853,213811.0
2022-03-18 14:45:00,51.12,51.17,51.11,51.16,199034.0,46.8853,46.9312,46.8762,46.922,199034.0
2022-03-18 14:50:00,51.16,51.17,51.13,51.15,197835.0,46.922,46.9312,46.8945,46.9129,197835.0
2022-03-18 14:55:00,51.15,51.15,51.09,51.15,233862.0,46.9129,46.9129,46.8578,46.9129,233862.0
2022-03-18 15:00:00,51.15,51.18,51.12,51.13,244492.0,46.9129,46.9404,46.8853,46.8945,244492.0
2022-03-18 15:05:00,51.13,51.18,51.12,51.18,145567.0,46.8945,46.9404,46.8853,46.9404,145567.0
2022-03-18 15:10:00,51.18,51.25,51.17,51.25,269327.0,46.9404,47.0046,46.9312,47.0046,269327.0
2022-03-18 15:15:00,51.25,51.34,51.24,51.34,314648.0,47.0046,47.0871,46.9954,47.0871,314648.0
2022-03-18 15:20:00,51.34,51.41,51.29,51.4,365543.0,47.0871,47.1513,47.0413,47.1421,365543.0
2022-03-18 15:25:00,51.41,51.48,51.4,51.43,366106.0,47.1513,47.2155,47.1421,47.1697,366106.0
2022-03-18 15:30:00,51.43,51.54,51.42,51.53,458919.0,47.1697,47.2706,47.1605,47.2614,458919.0
2022-03-18 15:35:00,51.53,51.53,51.39,51.42,398739.0,47.2614,47.2614,47.133,47.1605,398739.0
2022-03-18 15:40:00,51.41,51.42,51.27,51.31,713053.0,47.1513,47.1605,47.0229,47.0596,713053.0
2022-03-18 15:45:00,51.32,51.35,51.25,51.3,841506.0,47.0688,47.0963,47.0046,47.0504,841506.0
2022-03-18 15:50:00,51.3,51.36,51.22,51.29,946885.0,47.0504,47.1055,46.9771,47.0413,946885.0
2022-03-18 15:55:00,51.28,51.44,51.27,51.39,1882967.0,47.0321,47.1788,47.0229,47.133,1882967.0
2022-03-21 09:30:00,51.66,51.8,51.3,51.73,863726.0,47.3806,47.509,47.0504,47.4448,863726.0
2022-03-21 09:35:00,51.74,51.81,51.24,51.31,358755.0,47.454,47.5182,46.9954,47.0596,358755.0
2022-03-21 09:40:00,51.3,51.35,50.81,50.91,376150.0,47.0504,47.0963,46.601,46.6927,376150.0
2022-03-21 09:45:00,50.93,51.0,50.61,50.65,338670.0,46.7111,46.7753,46.4176,46.4543,338670.0
2022-03-21 09:50:00,50.65,51.02,50.6,50.95,233689.0,46.4543,46.7936,46.4084,46.7294,233689.0
2022-03-21 09:55:00,50.96,51.02,50.74,50.9,227648.0,46.7386,46.7936,46.5368,46.6836,227648.0
2022-03-21 10:00:00,50.9,51.08,50.85,50.97,312348.0,46.6836,46.8487,46.6377,46.7478,312348.0
2022-03-21 10:05:00,50.97,51.1,50.86,51.02,169630.0,46.7478,46.867,46.6469,46.7936,169630.0
2022-03-21 10:10:00,51.01,51.2,51.0,51.19,239901.0,46.7845,46.9587,46.7753,46.9495,239901.0
2022-03-21 10:15:00,51.19,51.33,51.17,51.27,122941.0,46.9495,47.0779,46.9312,47.0229,122941.0
2022-03-21 10:20:00,51.26,51.27,51.13,51.19,452712.0,47.0137,47.0229,46.8945,46.9495,452712.0
2022-03-21 10:25:00,51.18,51.21,51.09,51.15,102589.0,46.9404,46.9679,46.8578,46.9129,102589.0
2022-03-21 10:30:00,51.15,51.15,51.04,51.05,120825.0,46.9129,46.9129,46.812,46.8211,120825.0
2022-03-21 10:35:00,51.05,51.17,51.04,51.13,187359.0,46.8211,46.9312,46.812,46.8945,187359.0
2022-03-21 10:40:00,51.13,51.26,51.1,51.26,112878.0,46.8945,47.0137,46.867,47.0137,112878.0
2022-03-21 10:45:00,51.26,51.3,51.18,51.29,115831.0,47.0137,47.0504,46.9404,47.0413,115831.0
2022-03-21 10:50:00,51.28,51.44,51.27,51.42,181269.0,47.0321,47.1788,47.0229,47.1605,181269.0
2022-03-21 10:55:00,51.42,51.55,51.39,51.51,186082.0,47.1605,47.2797,47.133,47.243,186082.0
2022-03-21 11:00:00,51.52,51.56,51.45,51.46,169627.0,47.2522,47.2889,47.188,47.1972,169627.0
2022-03-21 11:05:00,51.47,51.53,51.41,51.44,140430.0,47.2064,47.2614,47.1513,47.1788,140430.0
2022-03-21 11:10:00,51.43,51.5,51.39,51.41,92258.0,47.1697,47.2339,47.133,47.1513,92258.0
2022-03-21 11:15:00,51.41,51.53,51.34,51.36,111664.0,47.1513,47.2614,47.0871,47.1055,111664.0
2022-03-21 11:20:00,51.36,51.46,51.33,51.43,105166.0,47.1055,47.1972,47.0779,47.1697,105166.0
2022-03-21 11:25:00,51.43,51.46,51.34,51.34,83111.0,47.1697,47.1972,47.0871,47.0871,83111.0
2022-03-21 11:30:00,51.34,51.37,51.27,51.29,94529.0,47.0871,47.1146,47.0229,47.0413,94529.0
2022-03-21 11:35:00,51.29,51.29,51.17,51.2,129621.0,47.0413,47.0413,46.9312,46.9587,129621.0
2022-03-21 11:40:00,51.21,51.23,51.11,51.14,98504.0,46.9679,46.9862,46.8762,46.9037,98504.0
2022-03-21 11:45:00,51.15,51.25,51.13,51.22,76692.0,46.9129,47.0046,46.8945,46.9771,76692.0
2022-03-21 11:50:00,51.22,51.31,51.2,51.27,78468.0,46.9771,47.0596,46.9587,47.0229,78468.0
2022-03-21 11:55:00,51.27,51.32,51.21,51.25,97260.0,47.0229,47.0688,46.9679,47.0046,97260.0
2022-03-21 12:00:00,51.25,51.29,51.21,51.26,107893.0,47.0046,47.0413,46.9679,47.0137,107893.0
2022-03-21 12:05:00,51.25,51.38,51.23,51.37,96383.0,47.0046,47.1238,46.9862,47.1146,96383.0
2022-03-21 12:10:00,51.37,51.44,51.33,51.42,61305.0,47.1146,47.1788,47.0779,47.1605,61305.0
2022-03-21 12:15:00,51.43,51.46,51.4,51.45,66668.0,47.1697,47.1972,47.1421,47.188,66668.0
2022-03-21 12:20:00,51.45,51.52,51.44,51.52,87630.0,47.188,47.2522,47.1788,47.2522,87630.0
2022-03-21 12:25:00,51.52,51.56,51.51,51.54,60166.0,47.2522,47.2889,47.243,47.2706,60166.0
2022-03-21 12:30:00,51.53,51.56,51.39,51.47,303423.0,47.2614,47.2889,47.133,47.2064,303423.0
2022-03-21 12:35:00,51.46,51.47,51.32,51.4,140283.0,47.1972,47.2064,47.0688,47.1421,140283.0
2022-03-21 12:40:00,51.4,51.59,51.39,51.59,141740.0,47.1421,47.3164,47.133,47.3164,141740.0
2022-03-21 12:45:00,51.59,51.59,51.53,51.54,109409.0,47.3164,47.3164,47.2614,47.2706,109409.0
2022-03-21 12:50:00,51.54,51.54,51.35,51.38,102182.0,47.2706,47.2706,47.0963,47.1238,102182.0
2022-03-21 12:55:00,51.37,51.47,51.33,51.37,154326.0,47.1146,47.2064,47.0779,47.1146,154326.0
2022-03-21 13:00:00,51.37,51.37,51.16,51.19,160213.0,47.1146,47.1146,46.922,46.9495,160213.0
2022-03-21 13:05:00,51.19,51.28,51.17,51.27,138992.0,46.9495,47.0321,46.9312,47.0229,138992.0
2022-03-21 13:10:00,51.27,51.27,51.17,51.2,108124.0,47.0229,47.0229,46.9312,46.9587,108124.0
2022-03-21 13:15:00,51.19,51.19,51.04,51.07,210939.0,46.9495,46.9495,46.812,46.8395,210939.0
2022-03-21 13:20:00,51.06,51.15,51.04,51.14,124816.0,46.8303,46.9129,46.812,46.9037,124816.0
2022-03-21 13:25:00,51.14,51.2,51.12,51.13,98480.0,46.9037,46.9587,46.8853,46.8945,98480.0
2022-03-21 13:30:00,51.12,51.2,51.08,51.2,109732.0,46.8853,46.9587,46.8487,46.9587,109732.0
2022-03-21 13:35:00,51.2,51.28,51.16,51.24,83344.0,46.9587,47.0321,46.922,46.9954,83344.0
2022-03-21 13:40:00,51.23,51.28,51.14,51.17,103446.0,46.9862,47.0321,46.9037,46.9312,103446.0
2022-03-21 13:45:00,51.18,51.19,51.11,51.16,110212.0,46.9404,46.9495,46.8762,46.922,110212.0
2022-03-21 13:50:00,51.16,51.2,51.15,51.19,79689.0,46.922,46.9587,46.9129,46.9495,79689.0
2022-03-21 13:55:00,51.2,51.21,51.13,51.17,121144.0,46.9587,46.9679,46.8945,46.9312,121144.0
2022-03-21 14:00:00,51.16,51.22,51.09,51.12,129472.0,46.922,46.9771,46.8578,46.8853,129472.0
2022-03-21 14:05:00,51.12,51.12,51.03,51.05,105129.0,46.8853,46.8853,46.8028,46.8211,105129.0
2022-03-21 14:10:00,51.05,51.05,50.93,50.95,137034.0,46.8211,46.8211,46.7111,46.7294,137034.0
2022-03-21 14:15:00,50.95,51.02,50.92,51.02,97700.0,46.7294,46.7936,46.7019,46.7936,97700.0
2022-03-21 14:20:00,51.02,51.14,51.01,51.11,106178.0,46.7936,46.9037,46.7845,46.8762,106178.0
2022-03-21 14:25:00,51.1,51.16,51.08,51.13,103522.0,46.867,46.922,46.8487,46.8945,103522.0
2022-03-21 14:30:00,51.14,51.16,51.08,51.11,110015.0,46.9037,46.922,46.8487,46.8762,110015.0
2022-03-21 14:35:00,51.12,51.13,51.05,51.06,70074.0,46.8853,46.8945,46.8211,46.8303,70074.0
2022-03-21 14:40:00,51.06,51.12,51.03,51.12,162285.0,46.8303,46.8853,46.8028,46.8853,162285.0
2022-03-21 14:45:00,51.12,51.13,51.03,51.04,97081.0,46.8853,46.8945,46.8028,46.812,97081.0
2022-03-21 14:50:00,51.05,51.07,50.96,50.98,109517.0,46.8211,46.8395,46.7386,46.7569,109517.0
2022-03-21 14:55:00,50.98,50.98,50.8,50.81,271299.0,46.7569,46.7569,46.5919,46.601,271299.0
2022-03-21 15:00:00,50.81,50.83,50.75,50.8,197449.0,46.601,46.6194,46.546,46.5919,197449.0
2022-03-21 15:05:00,50.8,50.86,50.79,50.83,173381.0,46.5919,46.6469,46.5827,46.6194,173381.0
2022-03-21 15:10:00,50.83,50.9,50.82,50.89,180769.0,46.6194,46.6836,46.6102,46.6744,180769.0
2022-03-21 15:15:00,50.89,50.98,50.89,50.91,191135.0,46.6744,46.7569,46.6744,46.6927,191135.0
2022-03-21 15:20:00,50.91,50.98,50.86,50.98,151464.0,46.6927,46.7569,46.6469,46.7569,151464.0
2022-03-21 15:25:00,50.97,51.0,50.95,50.98,150079.0,46.7478,46.7753,46.7294,46.7569,150079.0
2022-03-21 15:30:00,50.98,51.0,50.85,50.88,375427.0,46.7569,46.7753,46.6377,46.6652,375427.0
2022-03-21 15:35:00,50.88,50.93,50.83,50.83,334877.0,46.6652,46.7111,46.6194,46.6194,334877.0
2022-03-21 15:40:00,50.83,50.91,50.79,50.87,271900.0,46.6194,46.6927,46.5827,46.6561,271900.0
2022-03-21 15:45:00,50.87,50.89,50.8,50.81,330045.0,46.6561,46.6744,46.5919,46.601,330045.0
2022-03-21 15:50:00,50.82,51.04,50.81,51.02,519964.0,46.6102,46.812,46.601,46.7936,519964.0
2022-03-21 15:55:00,51.02,51.14,50.99,51.14,940462.0,46.7936,46.9037,46.7661,46.9037,940462.0
2022-03-22 09:30:00,52.41,53.17,52.3,53.02,1403157.0,48.0685,48.7655,47.9676,48.628,1403157.0
2022-03-22 09:35:00,53.01,53.59,52.96,53.51,1261588.0,48.6188,49.1507,48.5729,49.0774,1261588.0
2022-03-22 09:40:00,53.51,53.61,53.19,53.57,845650.0,49.0774,49.1691,48.7839,49.1324,845650.0
2022-03-22 09:45:00,53.57,54.2,53.5,54.18,1160595.0,49.1324,49.7102,49.0682,49.6919,1160595.0
2022-03-22 09:50:00,54.19,54.2,53.67,53.69,687010.0,49.701,49.7102,49.2241,49.2425,687010.0
2022-03-22 09:55:00,53.7,53.9,53.65,53.71,513502.0,49.2516,49.4351,49.2058,49.2608,513502.0
2022-03-22 10:00:00,53.72,54.02,53.71,53.84,420180.0,49.27,49.5451,49.2608,49.38,420180.0
2022-03-22 10:05:00,53.84,53.84,53.66,53.69,385215.0,49.38,49.38,49.2149,49.2425,385215.0
2022-03-22 10:10:00,53.69,53.79,53.57,53.73,376524.0,49.2425,49.3342,49.1324,49.2791,376524.0
2022-03-22 10:15:00,53.73,53.86,53.68,53.85,328951.0,49.2791,49.3984,49.2333,49.3892,328951.0
2022-03-22 10:20:00,53.85,53.91,53.58,53.62,328551.0,49.3892,49.4442,49.1416,49.1782,328551.0
2022-03-22 10:25:00,53.62,53.63,53.48,53.6,281826.0,49.1782,49.1874,49.0498,49.1599,281826.0
2022-03-22 10:30:00,53.61,53.68,53.51,53.62,215928.0,49.1691,49.2333,49.0774,49.1782,215928.0
2022-03-22 10:35:00,53.62,53.78,53.6,53.72,236654.0,49.1782,49.325,49.1599,49.27,236654.0
2022-03-22 10:40:00,53.72,53.83,53.71,53.75,260456.0,49.27,49.3709,49.2608,49.2975,260456.0
2022-03-22 10:45:00,53.75,53.88,53.74,53.83,213087.0,49.2975,49.4167,49.2883,49.3709,213087.0
2022-03-22 10:50:00,53.83,53.83,53.72,53.79,177488.0,49.3709,49.3709,49.27,49.3342,177488.0
2022-03-22 10:55:00,53.79,53.84,53.74,53.83,293674.0,49.3342,49.38,49.2883,49.3709,293674.0
2022-03-22 11:00:00,53.83,53.85,53.69,53.76,375195.0,49.3709,49.3892,49.2425,49.3067,375195.0
2022-03-22 11:05:00,53.77,53.78,53.55,53.6,331475.0,49.3158,49.325,49.114,49.1599,331475.0
2022-03-22 11:10:00,53.6,53.69,53.56,53.69,202163.0,49.1599,49.2425,49.1232,49.2425,202163.0
2022-03-22 11:15:00,53.68,53.83,53.67,53.83,202828.0,49.2333,49.3709,49.2241,49.3709,202828.0
2022-03-22 11:20:00,53.82,53.88,53.76,53.82,157643.0,49.3617,49.4167,49.3067,49.3617,157643.0
2022-03-22 11:25:00,53.82,53.83,53.67,53.71,151077.0,49.3617,49.3709,49.2241,49.2608,151077.0
2022-03-22 11:30:00,53.7,53.7,53.57,53.66,143833.0,49.2516,49.2516,49.1324,49.2149,143833.0
2022-03-22 11:35:00,53.66,53.67,53.56,53.57,170116.0,49.2149,49.2241,49.1232,49.1324,170116.0
2022-03-22 11:40:00,53.58,53.64,53.48,53.48,134237.0,49.1416,49.1966,49.0498,49.0498,134237.0
2022-03-22 11:45:00,53.48,53.51,53.39,53.45,195990.0,49.0498,49.0774,48.9673,49.0223,195990.0
2022-03-22 11:50:00,53.46,53.47,53.35,53.4,182158.0,49.0315,49.0407,48.9306,48.9765,182158.0
2022-03-22 11:55:00,53.4,53.44,53.31,53.36,188477.0,48.9765,49.0132,48.8939,48.9398,188477.0
2022-03-22 12:00:00,53.36,53.43,53.27,53.37,198189.0,48.9398,49.004,48.8572,48.949,198189.0
2022-03-22 12:05:00,53.37,53.44,53.35,53.43,122785.0,48.949,49.0132,48.9306,49.004,122785.0
2022-03-22 12:10:00,53.43,53.44,53.32,53.34,126033.0,49.004,49.0132,48.9031,48.9214,126033.0
2022-03-22 12:15:00,53.34,53.38,53.32,53.38,111348.0,48.9214,48.9581,48.9031,48.9581,111348.0
2022-03-22 12:20:00,53.38,53.39,53.31,53.38,182555.0,48.9581,48.9673,48.8939,48.9581,182555.0
2022-03-22 12:25:00,53.38,53.42,53.29,53.38,206992.0,48.9581,48.9948,48.8756,48.9581,206992.0
2022-03-22 12:30:00,53.39,53.4,53.3,53.34,222261.0,48.9673,48.9765,48.8848,48.9214,222261.0
2022-03-22 12:35:00,53.35,53.36,53.18,53.21,207404.0,48.9306,48.9398,48.7747,48.8022,207404.0
2022-03-22 12:40:00,53.22,53.25,53.11,53.23,326077.0,48.8114,48.8389,48.7105,48.8206,326077.0
2022-03-22 12:45:00,53.23,53.26,53.06,53.13,294718.0,48.8206,48.8481,48.6646,48.7288,294718.0
2022-03-22 12:50:00,53.13,53.26,53.11,53.26,154710.0,48.7288,48.8481,48.7105,48.8481,154710.0
2022-03-22 12:55:00,53.26,53.38,53.22,53.33,133023.0,48.8481,48.9581,48.8114,48.9123,133023.0
2022-03-22 13:00:00,53.33,53.48,53.32,53.47,177588.0,48.9123,49.0498,48.9031,49.0407,177588.0
2022-03-22 13:05:00,53.47,53.48,53.4,53.44,92831.0,49.0407,49.0498,48.9765,49.0132,92831.0
2022-03-22 13:10:00,53.44,53.51,53.41,53.42,190212.0,49.0132,49.0774,48.9856,48.9948,190212.0
2022-03-22 13:15:00,53.41,53.45,53.38,53.41,105929.0,48.9856,49.0223,48.9581,48.9856,105929.0
2022-03-22 13:20:00,53.41,53.41,53.29,53.3,91568.0,48.9856,48.9856,48.8756,48.8848,91568.0
2022-03-22 13:25:00,53.3,53.37,53.28,53.36,126727.0,48.8848,48.949,48.8664,48.9398,126727.0
2022-03-22 13:30:00,53.37,53.41,53.35,53.36,92888.0,48.949,48.9856,48.9306,48.9398,92888.0
2022-03-22 13:35:00,53.36,53.37,53.27,53.32,128887.0,48.9398,48.949,48.8572,48.9031,128887.0
2022-03-22 13:40:00,53.32,53.32,53.22,53.27,97851.0,48.9031,48.9031,48.8114,48.8572,97851.0
2022-03-22 13:45:00,53.27,53.28,53.18,53.23,110641.0,48.8572,48.8664,48.7747,48.8206,110641.0
2022-03-22 13:50:00,53.23,53.29,53.23,53.29,80404.0,48.8206,48.8756,48.8206,48.8756,80404.0
2022-03-22 13:55:00,53.29,53.32,53.22,53.31,90698.0,48.8756,48.9031,48.8114,48.8939,90698.0
2022-03-22 14:00:00,53.31,53.35,53.23,53.26,96717.0,48.8939,48.9306,48.8206,48.8481,96717.0
2022-03-22 14:05:00,53.27,53.29,53.21,53.23,65910.0,48.8572,48.8756,48.8022,48.8206,65910.0
2022-03-22 14:10:00,53.23,53.25,53.19,53.22,112258.0,48.8206,48.8389,48.7839,48.8114,112258.0
2022-03-22 14:15:00,53.22,53.23,53.17,53.23,112276.0,48.8114,48.8206,48.7655,48.8206,112276.0
2022-03-22 14:20:00,53.23,53.24,53.06,53.09,163065.0,48.8206,48.8297,48.6646,48.6922,163065.0
2022-03-22 14:25:00,53.1,53.12,53.03,53.09,162794.0,48.7013,48.7197,48.6371,48.6922,162794.0
2022-03-22 14:30:00,53.09,53.15,53.06,53.15,92475.0,48.6922,48.7472,48.6646,48.7472,92475.0
2022-03-22 14:35:00,53.15,53.16,53.11,53.12,81627.0,48.7472,48.7564,48.7105,48.7197,81627.0
2022-03-22 14:40:00,53.12,53.12,53.03,53.07,97089.0,48.7197,48.7197,48.6371,48.6738,97089.0
2022-03-22 14:45:00,53.07,53.1,53.05,53.08,151307.0,48.6738,48.7013,48.6555,48.683,151307.0
2022-03-22 14:50:00,53.08,53.12,53.05,53.09,112571.0,48.683,48.7197,48.6555,48.6922,112571.0
2022-03-22 14:55:00,53.1,53.19,53.09,53.16,94722.0,48.7013,48.7839,48.6922,48.7564,94722.0
2022-03-22 15:00:00,53.16,53.2,53.1,53.12,243555.0,48.7564,48.793,48.7013,48.7197,243555.0
2022-03-22 15:05:00,53.11,53.14,53.07,53.1,162917.0,48.7105,48.738,48.6738,48.7013,162917.0
2022-03-22 15:10:00,53.1,53.13,53.07,53.1,151108.0,48.7013,48.7288,48.6738,48.7013,151108.0
2022-03-22 15:15:00,53.1,53.13,53.04,53.05,204196.0,48.7013,48.7288,48.6463,48.6555,204196.0
2022-03-22 15:20:00,53.06,53.09,53.02,53.08,176465.0,48.6646,48.6922,48.628,48.683,176465.0
2022-03-22 15:25:00,53.08,53.12,53.05,53.12,127622.0,48.683,48.7197,48.6555,48.7197,127622.0
2022-03-22 15:30:00,53.12,53.16,53.06,53.11,295768.0,48.7197,48.7564,48.6646,48.7105,295768.0
2022-03-22 15:35:00,53.11,53.25,53.09,53.2,258144.0,48.7105,48.8389,48.6922,48.793,258144.0
2022-03-22 15:40:00,53.19,53.28,53.16,53.22,313848.0,48.7839,48.8664,48.7564,48.8114,313848.0
2022-03-22 15:45:00,53.22,53.4,53.2,53.38,563198.0,48.8114,48.9765,48.793,48.9581,563198.0
2022-03-22 15:50:00,53.38,53.48,53.35,53.37,861923.0,48.9581,49.0498,48.9306,48.949,861923.0
2022-03-22 15:55:00,53.37,53.41,53.31,53.41,1038785.0,48.949,48.9856,48.8939,48.9856,1038785.0
2022-03-23 09:30:00,52.76,52.88,52.45,52.58,755864.0,48.3895,48.4995,48.1052,48.2244,755864.0
2022-03-23 09:35:00,52.57,52.82,52.52,52.78,339090.0,48.2152,48.4445,48.1694,48.4078,339090.0
2022-03-23 09:40:00,52.79,53.0,52.76,52.85,304591.0,48.417,48.6096,48.3895,48.472,304591.0
2022-03-23 09:45:00,52.85,52.92,52.68,52.7,291104.0,48.472,48.5362,48.3161,48.3345,291104.0
2022-03-23 09:50:00,52.7,52.89,52.67,52.75,153657.0,48.3345,48.5087,48.3069,48.3803,153657.0
2022-03-23 09:55:00,52.74,52.76,52.65,52.69,243181.0,48.3711,48.3895,48.2886,48.3253,243181.0
2022-03-23 10:00:00,52.69,52.95,52.67,52.86,280455.0,48.3253,48.5638,48.3069,48.4812,280455.0
2022-03-23 10:05:00,52.86,53.05,52.84,52.97,210605.0,48.4812,48.6555,48.4629,48.5821,210605.0
2022-03-23 10:10:00,52.97,52.97,52.86,52.9,174621.0,48.5821,48.5821,48.4812,48.5179,174621.0
2022-03-23 10:15:00,52.9,53.04,52.89,53.02,286575.0,48.5179,48.6463,48.5087,48.628,286575.0
2022-03-23 10:20:00,53.02,53.03,52.92,52.97,170996.0,48.628,48.6371,48.5362,48.5821,170996.0
2022-03-23 10:25:00,52.97,52.98,52.73,52.77,165245.0,48.5821,48.5913,48.362,48.3987,165245.0
2022-03-23 10:30:00,52.77,52.88,52.73,52.83,120786.0,48.3987,48.4995,48.362,48.4537,120786.0
2022-03-23 10:35:00,52.83,52.83,52.68,52.76,144853.0,48.4537,48.4537,48.3161,48.3895,144853.0
2022-03-23 10:40:00,52.75,52.76,52.57,52.62,167232.0,48.3803,48.3895,48.2152,48.2611,167232.0
2022-03-23 10:45:00,52.62,52.64,52.53,52.58,173164.0,48.2611,48.2794,48.1785,48.2244,173164.0
2022-03-23 10:50:00,52.59,52.67,52.56,52.63,199011.0,48.2336,48.3069,48.2061,48.2703,199011.0
2022-03-23 10:55:00,52.63,52.66,52.52,52.53,130409.0,48.2703,48.2978,48.1694,48.1785,130409.0
2022-03-23 11:00:00,52.53,52.64,52.52,52.61,81949.0,48.1785,48.2794,48.1694,48.2519,81949.0
2022-03-23 11:05:00,52.61,52.62,52.52,52.53,72189.0,48.2519,48.2611,48.1694,48.1785,72189.0
2022-03-23 11:10:00,52.52,52.64,52.49,52.64,176361.0,48.1694,48.2794,48.1419,48.2794,176361.0
2022-03-23 11:15:00,52.64,52.67,52.56,52.57,194194.0,48.2794,48.3069,48.2061,48.2152,194194.0
2022-03-23 11:20:00,52.56,52.63,52.55,52.61,192574.0,48.2061,48.2703,48.1969,48.2519,192574.0
2022-03-23 11:25:00,52.62,52.72,52.61,52.72,145139.0,48.2611,48.3528,48.2519,48.3528,145139.0
2022-03-23 11:30:00,52.72,52.73,52.58,52.6,165233.0,48.3528,48.362,48.2244,48.2427,165233.0
2022-03-23 11:35:00,52.6,52.61,52.51,52.52,88657.0,48.2427,48.2519,48.1602,48.1694,88657.0
2022-03-23 11:40:00,52.52,52.52,52.38,52.44,188125.0,48.1694,48.1694,48.041,48.096,188125.0
2022-03-23 11:45:00,52.44,52.44,52.32,52.39,205618.0,48.096,48.096,47.9859,48.0501,205618.0
2022-03-23 11:50:00,52.39,52.41,52.34,52.39,159301.0,48.0501,48.0685,48.0043,48.0501,159301.0
2022-03-23 11:55:00,52.39,52.41,52.27,52.29,153297.0,48.0501,48.0685,47.9401,47.9584,153297.0
2022-03-23 12:00:00,52.29,52.4,52.28,52.32,183356.0,47.9584,48.0593,47.9493,47.9859,183356.0
2022-03-23 12:05:00,52.32,52.33,52.2,52.22,174343.0,47.9859,47.9951,47.8759,47.8942,174343.0
2022-03-23 12:10:00,52.21,52.21,52.12,52.15,153904.0,47.8851,47.8851,47.8025,47.83,153904.0
2022-03-23 12:15:00,52.15,52.22,52.14,52.21,98847.0,47.83,47.8942,47.8208,47.8851,98847.0
2022-03-23 12:20:00,52.22,52.27,52.18,52.18,120748.0,47.8942,47.9401,47.8575,47.8575,120748.0
2022-03-23 12:25:00,52.18,52.2,52.13,52.15,115399.0,47.8575,47.8759,47.8117,47.83,115399.0
2022-03-23 12:30:00,52.15,52.23,52.14,52.16,105782.0,47.83,47.9034,47.8208,47.8392,105782.0
2022-03-23 12:35:00,52.15,52.16,52.05,52.12,183592.0,47.83,47.8392,47.7383,47.8025,183592.0
2022-03-23 12:40:00,52.12,52.12,52.02,52.02,157438.0,47.8025,47.8025,47.7108,47.7108,157438.0
2022-03-23 12:45:00,52.02,52.03,51.93,51.98,259056.0,47.7108,47.72,47.6282,47.6741,259056.0
2022-03-23 12:50:00,51.97,51.99,51.94,51.96,138167.0,47.6649,47.6833,47.6374,47.6558,138167.0
2022-03-23 12:55:00,51.96,51.97,51.83,51.83,156713.0,47.6558,47.6649,47.5365,47.5365,156713.0
2022-03-23 13:00:00,51.84,51.91,51.83,51.86,170508.0,47.5457,47.6099,47.5365,47.564,170508.0
2022-03-23 13:05:00,51.86,51.9,51.76,51.8,184394.0,47.564,47.6007,47.4723,47.509,184394.0
2022-03-23 13:10:00,51.8,51.82,51.72,51.8,156152.0,47.509,47.5274,47.4356,47.509,156152.0
2022-03-23 13:15:00,51.81,51.86,51.76,51.79,161988.0,47.5182,47.564,47.4723,47.4998,161988.0
2022-03-23 13:20:00,51.8,51.82,51.65,51.69,179416.0,47.509,47.5274,47.3714,47.4081,179416.0
2022-03-23 13:25:00,51.68,51.69,51.56,51.56,242785.0,47.399,47.4081,47.2889,47.2889,242785.0
2022-03-23 13:30:00,51.56,51.57,51.44,51.46,378027.0,47.2889,47.2981,47.1788,47.1972,378027.0
2022-03-23 13:35:00,51.46,51.48,51.4,51.43,299336.0,47.1972,47.2155,47.1421,47.1697,299336.0
2022-03-23 13:40:00,51.44,51.45,51.24,51.26,398491.0,47.1788,47.188,46.9954,47.0137,398491.0
2022-03-23 13:45:00,51.25,51.3,51.14,51.22,429989.0,47.0046,47.0504,46.9037,46.9771,429989.0
2022-03-23 13:50:00,51.21,51.31,51.2,51.3,384225.0,46.9679,47.0596,46.9587,47.0504,384225.0
2022-03-23 13:55:00,51.3,51.33,51.27,51.3,295899.0,47.0504,47.0779,47.0229,47.0504,295899.0
2022-03-23 14:00:00,51.31,51.38,51.3,51.37,242106.0,47.0596,47.1238,47.0504,47.1146,242106.0
2022-03-23 14:05:00,51.37,51.4,51.32,51.32,172520.0,47.1146,47.1421,47.0688,47.0688,172520.0
2022-03-23 14:10:00,51.33,51.34,51.24,51.3,171119.0,47.0779,47.0871,46.9954,47.0504,171119.0
2022-03-23 14:15:00,51.3,51.41,51.24,51.39,303378.0,47.0504,47.1513,46.9954,47.133,303378.0
2022-03-23 14:20:00,51.4,51.44,51.29,51.34,188268.0,47.1421,47.1788,47.0413,47.0871,188268.0
2022-03-23 14:25:00,51.33,51.46,51.31,51.46,157269.0,47.0779,47.1972,47.0596,47.1972,157269.0
2022-03-23 14:30:00,51.47,51.48,51.4,51.42,176530.0,47.2064,47.2155,47.1421,47.1605,176530.0
2022-03-23 14:35:00,51.41,51.45,51.32,51.43,236036.0,47.1513,47.188,47.0688,47.1697,236036.0
2022-03-23 14:40:00,51.43,51.54,51.4,51.5,239173.0,47.1697,47.2706,47.1421,47.2339,239173.0
2022-03-23 14:45:00,51.51,51.59,51.47,51.48,262688.0,47.243,47.3164,47.2064,47.2155,262688.0
2022-03-23 14:50:00,51.48,51.52,51.43,51.44,140737.0,47.2155,47.2522,47.1697,47.1788,140737.0
2022-03-23 14:55:00,51.44,51.46,51.33,51.35,299060.0,47.1788,47.1972,47.0779,47.0963,299060.0
2022-03-23 15:00:00,51.36,51.48,51.35,51.46,226062.0,47.1055,47.2155,47.0963,47.1972,226062.0
2022-03-23 15:05:00,51.46,51.46,51.31,51.32,246423.0,47.1972,47.1972,47.0596,47.0688,246423.0
2022-03-23 15:10:00,51.31,51.38,51.29,51.33,294817.0,47.0596,47.1238,47.0413,47.0779,294817.0
2022-03-23 15:15:00,51.33,51.34,51.25,51.26,327051.0,47.0779,47.0871,47.0046,47.0137,327051.0
2022-03-23 15:20:00,51.25,51.4,51.25,51.36,408071.0,47.0046,47.1421,47.0046,47.1055,408071.0
2022-03-23 15:25:00,51.36,51.42,51.33,51.36,452893.0,47.1055,47.1605,47.0779,47.1055,452893.0
2022-03-23 15:30:00,51.36,51.45,51.28,51.29,509158.0,47.1055,47.188,47.0321,47.0413,509158.0
2022-03-23 15:35:00,51.29,51.29,51.18,51.18,489658.0,47.0413,47.0413,46.9404,46.9404,489658.0
2022-03-23 15:40:00,51.18,51.21,51.09,51.2,645863.0,46.9404,46.9679,46.8578,46.9587,645863.0
2022-03-23 15:45:00,51.2,51.29,51.19,51.24,684131.0,46.9587,47.0413,46.9495,46.9954,684131.0
2022-03-23 15:50:00,51.25,51.25,51.1,51.11,680154.0,47.0046,47.0046,46.867,46.8762,680154.0
2022-03-23 15:55:00,51.11,51.19,51.11,51.11,1421208.0,46.8762,46.9495,46.8762,46.8762,1421208.0
2022-03-24 09:30:00,51.71,51.76,51.35,51.35,636948.0,47.4265,47.4723,47.0963,47.0963,636948.0
2022-03-24 09:35:00,51.35,51.36,51.12,51.15,296329.0,47.0963,47.1055,46.8853,46.9129,296329.0
2022-03-24 09:40:00,51.16,51.35,51.0,51.24,341403.0,46.922,47.0963,46.7753,46.9954,341403.0
2022-03-24 09:45:00,51.23,51.55,51.12,51.48,495119.0,46.9862,47.2797,46.8853,47.2155,495119.0
2022-03-24 09:50:00,51.48,51.64,51.4,51.61,305044.0,47.2155,47.3623,47.1421,47.3348,305044.0
2022-03-24 09:55:00,51.61,51.7,51.47,51.64,246242.0,47.3348,47.4173,47.2064,47.3623,246242.0
2022-03-24 10:00:00,51.63,51.82,51.63,51.73,281776.0,47.3531,47.5274,47.3531,47.4448,281776.0
2022-03-24 10:05:00,51.74,51.78,51.68,51.71,170005.0,47.454,47.4907,47.399,47.4265,170005.0
2022-03-24 10:10:00,51.71,51.76,51.58,51.59,163900.0,47.4265,47.4723,47.3072,47.3164,163900.0
2022-03-24 10:15:00,51.59,51.64,51.39,51.48,237597.0,47.3164,47.3623,47.133,47.2155,237597.0
2022-03-24 10:20:00,51.48,51.55,51.45,51.52,198695.0,47.2155,47.2797,47.188,47.2522,198695.0
2022-03-24 10:25:00,51.52,51.55,51.4,51.4,113705.0,47.2522,47.2797,47.1421,47.1421,113705.0
2022-03-24 10:30:00,51.41,51.54,51.29,51.52,257499.0,47.1513,47.2706,47.0413,47.2522,257499.0
2022-03-24 10:35:00,51.52,51.54,51.31,51.34,190515.0,47.2522,47.2706,47.0596,47.0871,190515.0
2022-03-24 10:40:00,51.35,51.36,51.17,51.21,284575.0,47.0963,47.1055,46.9312,46.9679,284575.0
2022-03-24 10:45:00,51.21,51.31,51.18,51.27,219658.0,46.9679,47.0596,46.9404,47.0229,219658.0
2022-03-24 10:50:00,51.26,51.31,51.23,51.28,176708.0,47.0137,47.0596,46.9862,47.0321,176708.0
2022-03-24 10:55:00,51.28,51.3,51.19,51.23,179164.0,47.0321,47.0504,46.9495,46.9862,179164.0
2022-03-24 11:00:00,51.23,51.38,51.22,51.29,297606.0,46.9862,47.1238,46.9771,47.0413,297606.0
2022-03-24 11:05:00,51.3,51.43,51.29,51.42,156053.0,47.0504,47.1697,47.0413,47.1605,156053.0
2022-03-24 11:10:00,51.41,51.58,51.4,51.54,173930.0,47.1513,47.3072,47.1421,47.2706,173930.0
2022-03-24 11:15:00,51.55,51.57,51.44,51.45,154560.0,47.2797,47.2981,47.1788,47.188,154560.0
2022-03-24 11:20:00,51.46,51.53,51.43,51.53,88863.0,47.1972,47.2614,47.1697,47.2614,88863.0
2022-03-24 11:25:00,51.54,51.65,51.5,51.61,156463.0,47.2706,47.3714,47.2339,47.3348,156463.0
2022-03-24 11:30:00,51.61,51.62,51.54,51.55,103108.0,47.3348,47.3439,47.2706,47.2797,103108.0
2022-03-24 11:35:00,51.55,51.59,51.51,51.58,74034.0,47.2797,47.3164,47.243,47.3072,74034.0
2022-03-24 11:40:00,51.58,51.62,51.51,51.58,137212.0,47.3072,47.3439,47.243,47.3072,137212.0
2022-03-24 11:45:00,51.57,51.59,51.49,51.5,87625.0,47.2981,47.3164,47.2247,47.2339,87625.0
2022-03-24 11:50:00,51.51,51.58,51.49,51.57,69227.0,47.243,47.3072,47.2247,47.2981,69227.0
2022-03-24 11:55:00,51.58,51.64,51.57,51.58,83371.0,47.3072,47.3623,47.2981,47.3072,83371.0
2022-03-24 12:00:00,51.58,51.64,51.48,51.49,105017.0,47.3072,47.3623,47.2155,47.2247,105017.0
2022-03-24 12:05:00,51.49,51.5,51.45,51.48,71292.0,47.2247,47.2339,47.188,47.2155,71292.0
2022-03-24 12:10:00,51.48,51.51,51.46,51.49,83872.0,47.2155,47.243,47.1972,47.2247,83872.0
2022-03-24 12:15:00,51.5,51.53,51.48,51.52,52644.0,47.2339,47.2614,47.2155,47.2522,52644.0
2022-03-24 12:20:00,51.51,51.54,51.48,51.48,95670.0,47.243,47.2706,47.2155,47.2155,95670.0
2022-03-24 12:25:00,51.47,51.49,51.41,51.45,88681.0,47.2064,47.2247,47.1513,47.188,88681.0
2022-03-24 12:30:00,51.44,51.46,51.35,51.37,114837.0,47.1788,47.1972,47.0963,47.1146,114837.0
2022-03-24 12:35:00,51.37,51.51,51.36,51.45,127889.0,47.1146,47.243,47.1055,47.188,127889.0
2022-03-24 12:40:00,51.45,51.49,51.44,51.45,60585.0,47.188,47.2247,47.1788,47.188,60585.0
2022-03-24 12:45:00,51.44,51.45,51.35,51.36,66921.0,47.1788,47.188,47.0963,47.1055,66921.0
2022-03-24 12:50:00,51.36,51.42,51.35,51.38,51974.0,47.1055,47.1605,47.0963,47.1238,51974.0
2022-03-24 12:55:00,51.38,51.43,51.37,51.4,61197.0,47.1238,47.1697,47.1146,47.1421,61197.0
2022-03-24 13:00:00,51.4,51.42,51.34,51.35,115128.0,47.1421,47.1605,47.0871,47.0963,115128.0
2022-03-24 13:05:00,51.36,51.41,51.34,51.34,96408.0,47.1055,47.1513,47.0871,47.0871,96408.0
2022-03-24 13:10:00,51.35,51.39,51.3,51.31,141637.0,47.0963,47.133,47.0504,47.0596,141637.0
2022-03-24 13:15:00,51.31,51.35,51.27,51.34,70661.0,47.0596,47.0963,47.0229,47.0871,70661.0
2022-03-24 13:20:00,51.33,51.38,51.3,51.37,87578.0,47.0779,47.1238,47.0504,47.1146,87578.0
2022-03-24 13:25:00,51.37,51.45,51.36,51.44,80288.0,47.1146,47.188,47.1055,47.1788,80288.0
2022-03-24 13:30:00,51.45,51.47,51.32,51.36,96081.0,47.188,47.2064,47.0688,47.1055,96081.0
2022-03-24 13:35:00,51.36,51.41,51.33,51.37,74899.0,47.1055,47.1513,47.0779,47.1146,74899.0
2022-03-24 13:40:00,51.36,51.42,51.35,51.41,47300.0,47.1055,47.1605,47.0963,47.1513,47300.0
2022-03-24 13:45:00,51.41,51.46,51.41,51.44,74556.0,47.1513,47.1972,47.1513,47.1788,74556.0
2022-03-24 13:50:00,51.45,51.45,51.38,51.38,86210.0,47.188,47.188,47.1238,47.1238,86210.0
2022-03-24 13:55:00,51.39,51.43,51.36,51.4,76622.0,47.133,47.1697,47.1055,47.1421,76622.0
2022-03-24 14:00:00,51.4,51.42,51.33,51.38,66676.0,47.1421,47.1605,47.0779,47.1238,66676.0
2022-03-24 14:05:00,51.37,51.38,51.28,51.3,149700.0,47.1146,47.1238,47.0321,47.0504,149700.0
2022-03-24 14:10:00,51.31,51.34,51.25,51.33,149399.0,47.0596,47.0871,47.0046,47.0779,149399.0
2022-03-24 14:15:00,51.33,51.35,51.17,51.2,225613.0,47.0779,47.0963,46.9312,46.9587,225613.0
2022-03-24 14:20:00,51.2,51.2,51.12,51.16,184336.0,46.9587,46.9587,46.8853,46.922,184336.0
2022-03-24 14:25:00,51.16,51.18,51.12,51.16,99717.0,46.922,46.9404,46.8853,46.922,99717.0
2022-03-24 14:30:00,51.16,51.19,51.11,51.18,114293.0,46.922,46.9495,46.8762,46.9404,114293.0
2022-03-24 14:35:00,51.18,51.18,51.13,51.15,251756.0,46.9404,46.9404,46.8945,46.9129,251756.0
2022-03-24 14:40:00,51.15,51.17,51.06,51.09,255302.0,46.9129,46.9312,46.8303,46.8578,255302.0
2022-03-24 14:45:00,51.09,51.1,50.9,50.95,433545.0,46.8578,46.867,46.6836,46.7294,433545.0
2022-03-24 14:50:00,50.95,51.01,50.92,50.98,266056.0,46.7294,46.7845,46.7019,46.7569,266056.0
2022-03-24 14:55:00,50.98,51.03,50.96,51.0,136711.0,46.7569,46.8028,46.7386,46.7753,136711.0
2022-03-24 15:00:00,51.0,51.03,50.97,51.0,162970.0,46.7753,46.8028,46.7478,46.7753,162970.0
2022-03-24 15:05:00,51.0,51.08,50.97,51.05,258484.0,46.7753,46.8487,46.7478,46.8211,258484.0
2022-03-24 15:10:00,51.05,51.06,50.98,50.99,168173.0,46.8211,46.8303,46.7569,46.7661,168173.0
2022-03-24 15:15:00,51.0,51.04,50.91,51.04,229633.0,46.7753,46.812,46.6927,46.812,229633.0
2022-03-24 15:20:00,51.04,51.14,51.01,51.14,269789.0,46.812,46.9037,46.7845,46.9037,269789.0
2022-03-24 15:25:00,51.14,51.25,51.13,51.24,250620.0,46.9037,47.0046,46.8945,46.9954,250620.0
2022-03-24 15:30:00,51.25,51.25,51.17,51.2,202049.0,47.0046,47.0046,46.9312,46.9587,202049.0
2022-03-24 15:35:00,51.21,51.23,51.16,51.18,181393.0,46.9679,46.9862,46.922,46.9404,181393.0
2022-03-24 15:40:00,51.18,51.24,51.17,51.23,222076.0,46.9404,46.9954,46.9312,46.9862,222076.0
2022-03-24 15:45:00,51.24,51.28,51.07,51.16,480155.0,46.9954,47.0321,46.8395,46.922,480155.0
2022-03-24 15:50:00,51.16,51.24,51.13,51.22,465829.0,46.922,46.9954,46.8945,46.9771,465829.0
2022-03-24 15:55:00,51.21,51.35,51.2,51.33,1013378.0,46.9679,47.0963,46.9587,47.0779,1013378.0
2022-03-25 09:30:00,51.47,51.89,51.41,51.89,481219.0,47.2064,47.5916,47.1513,47.5916,481219.0
2022-03-25 09:35:00,51.9,52.06,51.8,52.05,420458.0,47.6007,47.7475,47.509,47.7383,420458.0
2022-03-25 09:40:00,52.06,52.32,52.0,52.28,365728.0,47.7475,47.9859,47.6924,47.9493,365728.0
2022-03-25 09:45:00,52.28,52.34,52.13,52.22,311594.0,47.9493,48.0043,47.8117,47.8942,311594.0
2022-03-25 09:50:00,52.21,52.29,52.14,52.22,218834.0,47.8851,47.9584,47.8208,47.8942,218834.0
2022-03-25 09:55:00,52.21,52.3,52.09,52.11,242437.0,47.8851,47.9676,47.775,47.7933,242437.0
2022-03-25 10:00:00,52.1,52.15,51.99,52.05,191025.0,47.7842,47.83,47.6833,47.7383,191025.0
2022-03-25 10:05:00,52.05,52.11,51.99,52.04,113992.0,47.7383,47.7933,47.6833,47.7291,113992.0
2022-03-25 10:10:00,52.04,52.15,52.01,52.09,135658.0,47.7291,47.83,47.7016,47.775,135658.0
2022-03-25 10:15:00,52.09,52.38,52.07,52.27,284715.0,47.775,48.041,47.7566,47.9401,284715.0
2022-03-25 10:20:00,52.27,52.29,52.13,52.14,171003.0,47.9401,47.9584,47.8117,47.8208,171003.0
2022-03-25 10:25:00,52.14,52.15,52.01,52.03,209532.0,47.8208,47.83,47.7016,47.72,209532.0
2022-03-25 10:30:00,52.03,52.03,51.96,51.99,204340.0,47.72,47.72,47.6558,47.6833,204340.0
2022-03-25 10:35:00,51.98,52.07,51.97,52.0,213524.0,47.6741,47.7566,47.6649,47.6924,213524.0
2022-03-25 10:40:00,52.0,52.19,51.97,52.18,311192.0,47.6924,47.8667,47.6649,47.8575,311192.0
2022-03-25 10:45:00,52.18,52.24,52.12,52.13,212823.0,47.8575,47.9126,47.8025,47.8117,212823.0
2022-03-25 10:50:00,52.13,52.21,52.13,52.17,97095.0,47.8117,47.8851,47.8117,47.8484,97095.0
2022-03-25 10:55:00,52.16,52.36,52.16,52.34,240326.0,47.8392,48.0226,47.8392,48.0043,240326.0
2022-03-25 11:00:00,52.35,52.47,52.29,52.36,176852.0,48.0135,48.1235,47.9584,48.0226,176852.0
2022-03-25 11:05:00,52.36,52.4,52.28,52.28,120989.0,48.0226,48.0593,47.9493,47.9493,120989.0
2022-03-25 11:10:00,52.29,52.3,52.17,52.24,135063.0,47.9584,47.9676,47.8484,47.9126,135063.0
2022-03-25 11:15:00,52.23,52.28,52.19,52.25,91829.0,47.9034,47.9493,47.8667,47.9217,91829.0
2022-03-25 11:20:00,52.25,52.25,52.14,52.14,150781.0,47.9217,47.9217,47.8208,47.8208,150781.0
2022-03-25 11:25:00,52.13,52.17,52.02,52.15,220212.0,47.8117,47.8484,47.7108,47.83,220212.0
2022-03-25 11:30:00,52.14,52.24,52.11,52.22,166162.0,47.8208,47.9126,47.7933,47.8942,166162.0
2022-03-25 11:35:00,52.22,52.31,52.18,52.3,156682.0,47.8942,47.9768,47.8575,47.9676,156682.0
2022-03-25 11:40:00,52.31,52.49,52.28,52.39,217034.0,47.9768,48.1419,47.9493,48.0501,217034.0
2022-03-25 11:45:00,52.39,52.39,52.27,52.33,117764.0,48.0501,48.0501,47.9401,47.9951,117764.0
2022-03-25 11:50:00,52.33,52.38,52.28,52.28,93588.0,47.9951,48.041,47.9493,47.9493,93588.0
2022-03-25 11:55:00,52.28,52.31,52.21,52.3,204056.0,47.9493,47.9768,47.8851,47.9676,204056.0
2022-03-25 12:00:00,52.29,52.33,52.22,52.23,97264.0,47.9584,47.9951,47.8942,47.9034,97264.0
2022-03-25 12:05:00,52.23,52.3,52.22,52.27,96366.0,47.9034,47.9676,47.8942,47.9401,96366.0
2022-03-25 12:10:00,52.27,52.36,52.26,52.35,130865.0,47.9401,48.0226,47.9309,48.0135,130865.0
2022-03-25 12:15:00,52.36,52.37,52.29,52.3,119266.0,48.0226,48.0318,47.9584,47.9676,119266.0
2022-03-25 12:20:00,52.3,52.34,52.27,52.3,84670.0,47.9676,48.0043,47.9401,47.9676,84670.0
2022-03-25 12:25:00,52.3,52.34,52.25,52.34,244515.0,47.9676,48.0043,47.9217,48.0043,244515.0
2022-03-25 12:30:00,52.33,52.39,52.28,52.38,368287.0,47.9951,48.0501,47.9493,48.041,368287.0
2022-03-25 12:35:00,52.37,52.38,52.31,52.35,230683.0,48.0318,48.041,47.9768,48.0135,230683.0
2022-03-25 12:40:00,52.36,52.44,52.31,52.41,178162.0,48.0226,48.096,47.9768,48.0685,178162.0
2022-03-25 12:45:00,52.41,52.46,52.41,52.45,113553.0,48.0685,48.1143,48.0685,48.1052,113553.0
2022-03-25 12:50:00,52.45,52.49,52.42,52.45,100365.0,48.1052,48.1419,48.0777,48.1052,100365.0
2022-03-25 12:55:00,52.45,52.45,52.39,52.41,122169.0,48.1052,48.1052,48.0501,48.0685,122169.0
2022-03-25 13:00:00,52.41,52.43,52.39,52.42,114434.0,48.0685,48.0868,48.0501,48.0777,114434.0
2022-03-25 13:05:00,52.42,52.43,52.37,52.4,114940.0,48.0777,48.0868,48.0318,48.0593,114940.0
2022-03-25 13:10:00,52.39,52.41,52.37,52.4,85430.0,48.0501,48.0685,48.0318,48.0593,85430.0
2022-03-25 13:15:00,52.4,52.48,52.38,52.46,104802.0,48.0593,48.1327,48.041,48.1143,104802.0
2022-03-25 13:20:00,52.46,52.49,52.33,52.37,178091.0,48.1143,48.1419,47.9951,48.0318,178091.0
2022-03-25 13:25:00,52.37,52.4,52.35,52.37,112896.0,48.0318,48.0593,48.0135,48.0318,112896.0
2022-03-25 13:30:00,52.37,52.42,52.36,52.41,75397.0,48.0318,48.0777,48.0226,48.0685,75397.0
2022-03-25 13:35:00,52.41,52.49,52.4,52.48,66684.0,48.0685,48.1419,48.0593,48.1327,66684.0
2022-03-25 13:40:00,52.48,52.5,52.43,52.49,96107.0,48.1327,48.151,48.0868,48.1419,96107.0
2022-03-25 13:45:00,52.49,52.53,52.47,52.53,140725.0,48.1419,48.1785,48.1235,48.1785,140725.0
2022-03-25 13:50:00,52.53,52.54,52.47,52.48,101341.0,48.1785,48.1877,48.1235,48.1327,101341.0
2022-03-25 13:55:00,52.49,52.53,52.48,52.52,101287.0,48.1419,48.1785,48.1327,48.1694,101287.0
2022-03-25 14:00:00,52.52,52.59,52.51,52.57,128131.0,48.1694,48.2336,48.1602,48.2152,128131.0
2022-03-25 14:05:00,52.57,52.57,52.5,52.52,117332.0,48.2152,48.2152,48.151,48.1694,117332.0
2022-03-25 14:10:00,52.52,52.54,52.51,52.52,85231.0,48.1694,48.1877,48.1602,48.1694,85231.0
2022-03-25 14:15:00,52.52,52.53,52.44,52.45,120583.0,48.1694,48.1785,48.096,48.1052,120583.0
2022-03-25 14:20:00,52.45,52.51,52.44,52.47,71874.0,48.1052,48.1602,48.096,48.1235,71874.0
2022-03-25 14:25:00,52.47,52.48,52.43,52.46,141312.0,48.1235,48.1327,48.0868,48.1143,141312.0
2022-03-25 14:30:00,52.45,52.49,52.41,52.43,82801.0,48.1052,48.1419,48.0685,48.0868,82801.0
2022-03-25 14:35:00,52.42,52.45,52.4,52.41,90115.0,48.0777,48.1052,48.0593,48.0685,90115.0
2022-03-25 14:40:00,52.41,52.45,52.38,52.44,115389.0,48.0685,48.1052,48.041,48.096,115389.0
2022-03-25 14:45:00,52.44,52.46,52.4,52.44,94638.0,48.096,48.1143,48.0593,48.096,94638.0
2022-03-25 14:50:00,52.44,52.45,52.41,52.44,78625.0,48.096,48.1052,48.0685,48.096,78625.0
2022-03-25 14:55:00,52.44,52.45,52.37,52.4,132716.0,48.096,48.1052,48.0318,48.0593,132716.0
2022-03-25 15:00:00,52.4,52.41,52.33,52.38,184403.0,48.0593,48.0685,47.9951,48.041,184403.0
2022-03-25 15:05:00,52.38,52.42,52.31,52.35,246795.0,48.041,48.0777,47.9768,48.0135,246795.0
2022-03-25 15:10:00,52.35,52.47,52.35,52.45,132503.0,48.0135,48.1235,48.0135,48.1052,132503.0
2022-03-25 15:15:00,52.45,52.47,52.34,52.39,149977.0,48.1052,48.1235,48.0043,48.0501,149977.0
2022-03-25 15:20:00,52.39,52.4,52.29,52.34,200181.0,48.0501,48.0593,47.9584,48.0043,200181.0
2022-03-25 15:25:00,52.34,52.37,52.29,52.3,136437.0,48.0043,48.0318,47.9584,47.9676,136437.0
2022-03-25 15:30:00,52.3,52.37,52.3,52.37,239142.0,47.9676,48.0318,47.9676,48.0318,239142.0
2022-03-25 15:35:00,52.36,52.37,52.3,52.3,446668.0,48.0226,48.0318,47.9676,47.9676,446668.0
2022-03-25 15:40:00,52.31,52.47,52.31,52.4,298504.0,47.9768,48.1235,47.9768,48.0593,298504.0
2022-03-25 15:45:00,52.4,52.51,52.4,52.51,326566.0,48.0593,48.1602,48.0593,48.1602,326566.0
2022-03-25 15:50:00,52.5,52.57,52.47,52.55,585788.0,48.151,48.2152,48.1235,48.1969,585788.0
2022-03-25 15:55:00,52.55,52.58,52.5,52.56,996381.0,48.1969,48.2244,48.151,48.2061,996381.0
2022-03-28 09:30:00,52.03,52.11,51.26,51.31,886077.0,47.72,47.7933,47.0137,47.0596,886077.0
2022-03-28 09:35:00,51.3,51.33,50.8,50.95,911518.0,47.0504,47.0779,46.5919,46.7294,911518.0
2022-03-28 09:40:00,50.96,51.13,50.78,51.06,868677.0,46.7386,46.8945,46.5735,46.8303,868677.0
2022-03-28 09:45:00,51.05,51.33,50.9,51.31,390141.0,46.8211,47.0779,46.6836,47.0596,390141.0
2022-03-28 09:50:00,51.3,51.47,51.22,51.27,353832.0,47.0504,47.2064,46.9771,47.0229,353832.0
2022-03-28 09:55:00,51.27,51.31,51.08,51.24,299161.0,47.0229,47.0596,46.8487,46.9954,299161.0
2022-03-28 10:00:00,51.23,51.33,51.19,51.31,333052.0,46.9862,47.0779,46.9495,47.0596,333052.0
2022-03-28 10:05:00,51.31,51.42,51.31,51.38,214762.0,47.0596,47.1605,47.0596,47.1238,214762.0
2022-03-28 10:10:00,51.38,51.41,51.33,51.39,216559.0,47.1238,47.1513,47.0779,47.133,216559.0
2022-03-28 10:15:00,51.39,51.48,51.38,51.43,221873.0,47.133,47.2155,47.1238,47.1697,221873.0
2022-03-28 10:20:00,51.44,51.5,51.27,51.48,411663.0,47.1788,47.2339,47.0229,47.2155,411663.0
2022-03-28 10:25:00,51.49,51.59,51.47,51.54,245903.0,47.2247,47.3164,47.2064,47.2706,245903.0
2022-03-28 10:30:00,51.54,51.57,51.44,51.45,246144.0,47.2706,47.2981,47.1788,47.188,246144.0
2022-03-28 10:35:00,51.46,51.49,51.39,51.4,261608.0,47.1972,47.2247,47.133,47.1421,261608.0
2022-03-28 10:40:00,51.4,51.49,51.38,51.43,177642.0,47.1421,47.2247,47.1238,47.1697,177642.0
2022-03-28 10:45:00,51.44,51.48,51.39,51.39,251742.0,47.1788,47.2155,47.133,47.133,251742.0
2022-03-28 10:50:00,51.39,51.42,51.32,51.36,169507.0,47.133,47.1605,47.0688,47.1055,169507.0
2022-03-28 10:55:00,51.37,51.38,51.27,51.32,176555.0,47.1146,47.1238,47.0229,47.0688,176555.0
2022-03-28 11:00:00,51.33,51.36,51.04,51.15,399387.0,47.0779,47.1055,46.812,46.9129,399387.0
2022-03-28 11:05:00,51.14,51.22,51.12,51.12,182746.0,46.9037,46.9771,46.8853,46.8853,182746.0
2022-03-28 11:10:00,51.12,51.31,51.1,51.28,109900.0,46.8853,47.0596,46.867,47.0321,109900.0
2022-03-28 11:15:00,51.29,51.3,51.22,51.24,165703.0,47.0413,47.0504,46.9771,46.9954,165703.0
2022-03-28 11:20:00,51.25,51.25,51.2,51.21,189833.0,47.0046,47.0046,46.9587,46.9679,189833.0
2022-03-28 11:25:00,51.21,51.21,51.05,51.2,256868.0,46.9679,46.9679,46.8211,46.9587,256868.0
2022-03-28 11:30:00,51.2,51.21,51.12,51.2,185081.0,46.9587,46.9679,46.8853,46.9587,185081.0
2022-03-28 11:35:00,51.2,51.21,51.14,51.16,296791.0,46.9587,46.9679,46.9037,46.922,296791.0
2022-03-28 11:40:00,51.16,51.26,51.13,51.25,208683.0,46.922,47.0137,46.8945,47.0046,208683.0
2022-03-28 11:45:00,51.25,51.25,50.98,50.99,230062.0,47.0046,47.0046,46.7569,46.7661,230062.0
2022-03-28 11:50:00,50.98,51.14,50.96,51.13,246418.0,46.7569,46.9037,46.7386,46.8945,246418.0
2022-03-28 11:55:00,51.13,51.17,51.12,51.15,118164.0,46.8945,46.9312,46.8853,46.9129,118164.0
2022-03-28 12:00:00,51.15,51.22,51.12,51.2,108456.0,46.9129,46.9771,46.8853,46.9587,108456.0
2022-03-28 12:05:00,51.2,51.22,51.14,51.15,127815.0,46.9587,46.9771,46.9037,46.9129,127815.0
2022-03-28 12:10:00,51.15,51.16,51.1,51.13,197546.0,46.9129,46.922,46.867,46.8945,197546.0
2022-03-28 12:15:00,51.13,51.16,51.06,51.09,161918.0,46.8945,46.922,46.8303,46.8578,161918.0
2022-03-28 12:20:00,51.09,51.09,51.02,51.08,319111.0,46.8578,46.8578,46.7936,46.8487,319111.0
2022-03-28 12:25:00,51.08,51.11,51.04,51.07,198792.0,46.8487,46.8762,46.812,46.8395,198792.0
2022-03-28 12:30:00,51.07,51.09,51.0,51.04,197002.0,46.8395,46.8578,46.7753,46.812,197002.0
2022-03-28 12:35:00,51.04,51.16,51.03,51.15,132707.0,46.812,46.922,46.8028,46.9129,132707.0
2022-03-28 12:40:00,51.16,51.21,51.13,51.16,191878.0,46.922,46.9679,46.8945,46.922,191878.0
2022-03-28 12:45:00,51.16,51.25,51.13,51.22,233358.0,46.922,47.0046,46.8945,46.9771,233358.0
2022-03-28 12:50:00,51.22,51.27,51.21,51.27,80781.0,46.9771,47.0229,46.9679,47.0229,80781.0
2022-03-28 12:55:00,51.27,51.28,51.23,51.25,95750.0,47.0229,47.0321,46.9862,47.0046,95750.0
2022-03-28 13:00:00,51.26,51.27,51.23,51.24,73562.0,47.0137,47.0229,46.9862,46.9954,73562.0
2022-03-28 13:05:00,51.25,51.26,51.2,51.23,94627.0,47.0046,47.0137,46.9587,46.9862,94627.0
2022-03-28 13:10:00,51.23,51.26,51.16,51.21,75015.0,46.9862,47.0137,46.922,46.9679,75015.0
2022-03-28 13:15:00,51.2,51.24,51.19,51.21,61273.0,46.9587,46.9954,46.9495,46.9679,61273.0
2022-03-28 13:20:00,51.21,51.21,51.13,51.17,122152.0,46.9679,46.9679,46.8945,46.9312,122152.0
2022-03-28 13:25:00,51.18,51.26,51.16,51.23,109217.0,46.9404,47.0137,46.922,46.9862,109217.0
2022-03-28 13:30:00,51.23,51.25,51.22,51.23,67854.0,46.9862,47.0046,46.9771,46.9862,67854.0
2022-03-28 13:35:00,51.23,51.25,51.21,51.23,52492.0,46.9862,47.0046,46.9679,46.9862,52492.0
2022-03-28 13:40:00,51.23,51.25,51.21,51.23,89481.0,46.9862,47.0046,46.9679,46.9862,89481.0
2022-03-28 13:45:00,51.23,51.24,51.16,51.23,136144.0,46.9862,46.9954,46.922,46.9862,136144.0
2022-03-28 13:50:00,51.23,51.27,51.21,51.23,96825.0,46.9862,47.0229,46.9679,46.9862,96825.0
2022-03-28 13:55:00,51.23,51.29,51.23,51.29,109837.0,46.9862,47.0413,46.9862,47.0413,109837.0
2022-03-28 14:00:00,51.29,51.34,51.27,51.32,99575.0,47.0413,47.0871,47.0229,47.0688,99575.0
2022-03-28 14:05:00,51.31,51.4,51.3,51.39,86783.0,47.0596,47.1421,47.0504,47.133,86783.0
2022-03-28 14:10:00,51.39,51.43,51.34,51.41,174723.0,47.133,47.1697,47.0871,47.1513,174723.0
2022-03-28 14:15:00,51.41,51.42,51.37,51.4,120844.0,47.1513,47.1605,47.1146,47.1421,120844.0
2022-03-28 14:20:00,51.4,51.4,51.35,51.36,129323.0,47.1421,47.1421,47.0963,47.1055,129323.0
2022-03-28 14:25:00,51.36,51.37,51.31,51.36,139507.0,47.1055,47.1146,47.0596,47.1055,139507.0
2022-03-28 14:30:00,51.36,51.38,51.35,51.37,171506.0,47.1055,47.1238,47.0963,47.1146,171506.0
2022-03-28 14:35:00,51.37,51.39,51.35,51.38,184702.0,47.1146,47.133,47.0963,47.1238,184702.0
2022-03-28 14:40:00,51.37,51.54,51.36,51.48,275746.0,47.1146,47.2706,47.1055,47.2155,275746.0
2022-03-28 14:45:00,51.48,51.54,51.48,51.52,124546.0,47.2155,47.2706,47.2155,47.2522,124546.0
2022-03-28 14:50:00,51.52,51.56,51.51,51.54,146191.0,47.2522,47.2889,47.243,47.2706,146191.0
2022-03-28 14:55:00,51.55,51.62,51.54,51.58,122904.0,47.2797,47.3439,47.2706,47.3072,122904.0
2022-03-28 15:00:00,51.59,51.59,51.55,51.55,230820.0,47.3164,47.3164,47.2797,47.2797,230820.0
2022-03-28 15:05:00,51.56,51.58,51.48,51.54,311602.0,47.2889,47.3072,47.2155,47.2706,311602.0
2022-03-28 15:10:00,51.53,51.55,51.5,51.53,144042.0,47.2614,47.2797,47.2339,47.2614,144042.0
2022-03-28 15:15:00,51.53,51.54,51.51,51.53,235030.0,47.2614,47.2706,47.243,47.2614,235030.0
2022-03-28 15:20:00,51.53,51.56,51.49,51.56,289697.0,47.2614,47.2889,47.2247,47.2889,289697.0
2022-03-28 15:25:00,51.55,51.59,51.52,51.53,251626.0,47.2797,47.3164,47.2522,47.2614,251626.0
2022-03-28 15:30:00,51.54,51.54,51.47,51.49,309397.0,47.2706,47.2706,47.2064,47.2247,309397.0
2022-03-28 15:35:00,51.5,51.53,51.48,51.49,355601.0,47.2339,47.2614,47.2155,47.2247,355601.0
2022-03-28 15:40:00,51.5,51.64,51.49,51.64,376081.0,47.2339,47.3623,47.2247,47.3623,376081.0
2022-03-28 15:45:00,51.64,51.72,51.63,51.71,840498.0,47.3623,47.4356,47.3531,47.4265,840498.0
2022-03-28 15:50:00,51.7,51.73,51.65,51.72,836285.0,47.4173,47.4448,47.3714,47.4356,836285.0
2022-03-28 15:55:00,51.73,51.81,51.68,51.8,1470476.0,47.4448,47.5182,47.399,47.509,1470476.0
2022-03-29 09:30:00,53.06,53.28,52.86,53.07,994491.0,48.6646,48.8664,48.4812,48.6738,994491.0
2022-03-29 09:35:00,53.07,53.3,52.79,52.94,548702.0,48.6738,48.8848,48.417,48.5546,548702.0
2022-03-29 09:40:00,52.95,52.99,52.6,52.72,435873.0,48.5638,48.6004,48.2427,48.3528,435873.0
2022-03-29 09:45:00,52.69,52.72,52.34,52.38,365204.0,48.3253,48.3528,48.0043,48.041,365204.0
2022-03-29 09:50:00,52.38,52.49,52.12,52.19,295516.0,48.041,48.1419,47.8025,47.8667,295516.0
2022-03-29 09:55:00,52.2,52.21,51.94,52.05,469556.0,47.8759,47.8851,47.6374,47.7383,469556.0
2022-03-29 10:00:00,52.06,52.12,51.85,52.11,429130.0,47.7475,47.8025,47.5549,47.7933,429130.0
2022-03-29 10:05:00,52.11,52.21,52.02,52.18,339871.0,47.7933,47.8851,47.7108,47.8575,339871.0
2022-03-29 10:10:00,52.18,52.19,51.96,52.0,396891.0,47.8575,47.8667,47.6558,47.6924,396891.0
2022-03-29 10:15:00,51.99,52.09,51.9,51.98,268751.0,47.6833,47.775,47.6007,47.6741,268751.0
2022-03-29 10:20:00,51.98,52.12,51.84,52.08,195347.0,47.6741,47.8025,47.5457,47.7658,195347.0
2022-03-29 10:25:00,52.08,52.17,52.01,52.14,178835.0,47.7658,47.8484,47.7016,47.8208,178835.0
2022-03-29 10:30:00,52.14,52.24,52.06,52.21,185642.0,47.8208,47.9126,47.7475,47.8851,185642.0
2022-03-29 10:35:00,52.21,52.28,52.12,52.19,141986.0,47.8851,47.9493,47.8025,47.8667,141986.0
2022-03-29 10:40:00,52.18,52.41,52.16,52.41,212325.0,47.8575,48.0685,47.8392,48.0685,212325.0
2022-03-29 10:45:00,52.42,52.45,52.15,52.24,143028.0,48.0777,48.1052,47.83,47.9126,143028.0
2022-03-29 10:50:00,52.24,52.29,52.17,52.28,128556.0,47.9126,47.9584,47.8484,47.9493,128556.0
2022-03-29 10:55:00,52.28,52.44,52.27,52.44,135700.0,47.9493,48.096,47.9401,48.096,135700.0
2022-03-29 11:00:00,52.44,52.5,52.36,52.38,207790.0,48.096,48.151,48.0226,48.041,207790.0
2022-03-29 11:05:00,52.38,52.43,52.33,52.37,182684.0,48.041,48.0868,47.9951,48.0318,182684.0
2022-03-29 11:10:00,52.38,52.38,52.18,52.19,234565.0,48.041,48.041,47.8575,47.8667,234565.0
2022-03-29 11:15:00,52.19,52.21,52.09,52.16,131783.0,47.8667,47.8851,47.775,47.8392,131783.0
2022-03-29 11:20:00,52.16,52.18,52.1,52.18,93311.0,47.8392,47.8575,47.7842,47.8575,93311.0
2022-03-29 11:25:00,52.18,52.26,52.17,52.23,70510.0,47.8575,47.9309,47.8484,47.9034,70510.0
2022-03-29 11:30:00,52.23,52.27,52.2,52.24,89402.0,47.9034,47.9401,47.8759,47.9126,89402.0
2022-03-29 11:35:00,52.25,52.26,52.2,52.2,73248.0,47.9217,47.9309,47.8759,47.8759,73248.0
2022-03-29 11:40:00,52.2,52.26,52.13,52.21,57517.0,47.8759,47.9309,47.8117,47.8851,57517.0
2022-03-29 11:45:00,52.21,52.29,52.21,52.27,59166.0,47.8851,47.9584,47.8851,47.9401,59166.0
2022-03-29 11:50:00,52.27,52.27,52.16,52.19,89834.0,47.9401,47.9401,47.8392,47.8667,89834.0
2022-03-29 11:55:00,52.19,52.2,52.08,52.12,100369.0,47.8667,47.8759,47.7658,47.8025,100369.0
2022-03-29 12:00:00,52.13,52.16,52.06,52.1,107433.0,47.8117,47.8392,47.7475,47.7842,107433.0
2022-03-29 12:05:00,52.09,52.1,51.97,51.98,155745.0,47.775,47.7842,47.6649,47.6741,155745.0
2022-03-29 12:10:00,51.99,51.99,51.89,51.9,128213.0,47.6833,47.6833,47.5916,47.6007,128213.0
2022-03-29 12:15:00,51.91,51.92,51.84,51.89,185676.0,47.6099,47.6191,47.5457,47.5916,185676.0
2022-03-29 12:20:00,51.89,51.97,51.85,51.94,148410.0,47.5916,47.6649,47.5549,47.6374,148410.0
2022-03-29 12:25:00,51.93,51.96,51.9,51.94,106371.0,47.6282,47.6558,47.6007,47.6374,106371.0
2022-03-29 12:30:00,51.94,51.95,51.75,51.81,189444.0,47.6374,47.6466,47.4632,47.5182,189444.0
2022-03-29 12:35:00,51.81,51.83,51.76,51.79,380118.0,47.5182,47.5365,47.4723,47.4998,380118.0
2022-03-29 12:40:00,51.79,51.85,51.78,51.8,117692.0,47.4998,47.5549,47.4907,47.509,117692.0
2022-03-29 12:45:00,51.8,51.82,51.74,51.77,140136.0,47.509,47.5274,47.454,47.4815,140136.0
2022-03-29 12:50:00,51.77,51.78,51.69,51.73,135054.0,47.4815,47.4907,47.4081,47.4448,135054.0
2022-03-29 12:55:00,51.72,51.74,51.58,51.6,142739.0,47.4356,47.454,47.3072,47.3256,142739.0
2022-03-29 13:00:00,51.6,51.63,51.55,51.61,189388.0,47.3256,47.3531,47.2797,47.3348,189388.0
2022-03-29 13:05:00,51.61,51.65,51.58,51.58,97367.0,47.3348,47.3714,47.3072,47.3072,97367.0
2022-03-29 13:10:00,51.58,51.64,51.54,51.63,109235.0,47.3072,47.3623,47.2706,47.3531,109235.0
2022-03-29 13:15:00,51.64,51.75,51.63,51.7,332563.0,47.3623,47.4632,47.3531,47.4173,332563.0
2022-03-29 13:20:00,51.7,51.7,51.61,51.64,60848.0,47.4173,47.4173,47.3348,47.3623,60848.0
2022-03-29 13:25:00,51.64,51.71,51.58,51.71,152321.0,47.3623,47.4265,47.3072,47.4265,152321.0
2022-03-29 13:30:00,51.7,51.76,51.7,51.7,138480.0,47.4173,47.4723,47.4173,47.4173,138480.0
2022-03-29 13:35:00,51.7,51.88,51.69,51.86,138787.0,47.4173,47.5824,47.4081,47.564,138787.0
2022-03-29 13:40:00,51.86,51.87,51.73,51.75,133624.0,47.564,47.5732,47.4448,47.4632,133624.0
2022-03-29 13:45:00,51.75,51.77,51.71,51.74,177548.0,47.4632,47.4815,47.4265,47.454,177548.0
2022-03-29 13:50:00,51.73,51.74,51.66,51.66,123916.0,47.4448,47.454,47.3806,47.3806,123916.0
2022-03-29 13:55:00,51.66,51.69,51.62,51.68,147856.0,47.3806,47.4081,47.3439,47.399,147856.0
2022-03-29 14:00:00,51.68,51.77,51.67,51.74,139912.0,47.399,47.4815,47.3898,47.454,139912.0
2022-03-29 14:05:00,51.73,51.76,51.72,51.74,173596.0,47.4448,47.4723,47.4356,47.454,173596.0
2022-03-29 14:10:00,51.75,51.81,51.72,51.72,266396.0,47.4632,47.5182,47.4356,47.4356,266396.0
2022-03-29 14:15:00,51.72,51.72,51.63,51.65,85900.0,47.4356,47.4356,47.3531,47.3714,85900.0
2022-03-29 14:20:00,51.65,51.73,51.64,51.71,82783.0,47.3714,47.4448,47.3623,47.4265,82783.0
2022-03-29 14:25:00,51.71,51.73,51.66,51.73,85907.0,47.4265,47.4448,47.3806,47.4448,85907.0
2022-03-29 14:30:00,51.73,51.77,51.71,51.77,200963.0,47.4448,47.4815,47.4265,47.4815,200963.0
2022-03-29 14:35:00,51.76,51.79,51.67,51.69,137777.0,47.4723,47.4998,47.3898,47.4081,137777.0
2022-03-29 14:40:00,51.68,51.74,51.66,51.72,161085.0,47.399,47.454,47.3806,47.4356,161085.0
2022-03-29 14:45:00,51.72,51.73,51.61,51.62,102952.0,47.4356,47.4448,47.3348,47.3439,102952.0
2022-03-29 14:50:00,51.62,51.65,51.58,51.65,148490.0,47.3439,47.3714,47.3072,47.3714,148490.0
2022-03-29 14:55:00,51.65,51.7,51.59,51.68,119160.0,47.3714,47.4173,47.3164,47.399,119160.0
2022-03-29 15:00:00,51.68,51.69,51.6,51.66,183742.0,47.399,47.4081,47.3256,47.3806,183742.0
2022-03-29 15:05:00,51.67,51.68,51.62,51.64,118238.0,47.3898,47.399,47.3439,47.3623,118238.0
2022-03-29 15:10:00,51.64,51.67,51.61,51.62,204745.0,47.3623,47.3898,47.3348,47.3439,204745.0
2022-03-29 15:15:00,51.63,51.66,51.6,51.62,203125.0,47.3531,47.3806,47.3256,47.3439,203125.0
2022-03-29 15:20:00,51.62,51.66,51.56,51.59,239988.0,47.3439,47.3806,47.2889,47.3164,239988.0
2022-03-29 15:25:00,51.59,51.64,51.54,51.64,336882.0,47.3164,47.3623,47.2706,47.3623,336882.0
2022-03-29 15:30:00,51.63,51.76,51.62,51.73,303664.0,47.3531,47.4723,47.3439,47.4448,303664.0
2022-03-29 15:35:00,51.73,51.74,51.68,51.72,245382.0,47.4448,47.454,47.399,47.4356,245382.0
2022-03-29 15:40:00,51.72,51.72,51.62,51.65,192062.0,47.4356,47.4356,47.3439,47.3714,192062.0
2022-03-29 15:45:00,51.66,51.7,51.63,51.64,300091.0,47.3806,47.4173,47.3531,47.3623,300091.0
2022-03-29 15:50:00,51.64,51.68,51.54,51.57,446186.0,47.3623,47.399,47.2706,47.2981,446186.0
2022-03-29 15:55:00,51.57,51.62,51.52,51.61,1030959.0,47.2981,47.3439,47.2522,47.3348,1030959.0
2022-03-30 09:30:00,51.53,51.68,51.15,51.19,716768.0,47.2614,47.399,46.9129,46.9495,716768.0
2022-03-30 09:35:00,51.18,51.32,50.96,51.24,498865.0,46.9404,47.0688,46.7386,46.9954,498865.0
2022-03-30 09:40:00,51.26,51.4,51.2,51.27,318870.0,47.0137,47.1421,46.9587,47.0229,318870.0
2022-03-30 09:45:00,51.27,51.3,51.13,51.22,454705.0,47.0229,47.0504,46.8945,46.9771,454705.0
2022-03-30 09:50:00,51.23,51.59,51.22,51.43,600879.0,46.9862,47.3164,46.9771,47.1697,600879.0
2022-03-30 09:55:00,51.43,51.55,51.38,51.54,374320.0,47.1697,47.2797,47.1238,47.2706,374320.0
2022-03-30 10:00:00,51.54,51.57,51.32,51.39,319807.0,47.2706,47.2981,47.0688,47.133,319807.0
2022-03-30 10:05:00,51.39,51.41,51.28,51.29,248979.0,47.133,47.1513,47.0321,47.0413,248979.0
2022-03-30 10:10:00,51.29,51.32,51.07,51.16,300797.0,47.0413,47.0688,46.8395,46.922,300797.0
2022-03-30 10:15:00,51.16,51.16,50.96,51.02,441804.0,46.922,46.922,46.7386,46.7936,441804.0
2022-03-30 10:20:00,51.02,51.14,50.96,51.02,304140.0,46.7936,46.9037,46.7386,46.7936,304140.0
2022-03-30 10:25:00,51.02,51.08,50.96,51.01,227733.0,46.7936,46.8487,46.7386,46.7845,227733.0
2022-03-30 10:30:00,51.01,51.07,50.93,50.98,240602.0,46.7845,46.8395,46.7111,46.7569,240602.0
2022-03-30 10:35:00,50.98,50.99,50.88,50.9,173377.0,46.7569,46.7661,46.6652,46.6836,173377.0
2022-03-30 10:40:00,50.9,50.92,50.8,50.83,356513.0,46.6836,46.7019,46.5919,46.6194,356513.0
2022-03-30 10:45:00,50.83,50.92,50.82,50.88,293149.0,46.6194,46.7019,46.6102,46.6652,293149.0
2022-03-30 10:50:00,50.89,51.06,50.89,51.06,249149.0,46.6744,46.8303,46.6744,46.8303,249149.0
2022-03-30 10:55:00,51.06,51.08,50.97,50.98,216653.0,46.8303,46.8487,46.7478,46.7569,216653.0
2022-03-30 11:00:00,50.99,51.0,50.93,50.94,114339.0,46.7661,46.7753,46.7111,46.7203,114339.0
2022-03-30 11:05:00,50.94,50.98,50.82,50.85,139282.0,46.7203,46.7569,46.6102,46.6377,139282.0
2022-03-30 11:10:00,50.85,50.85,50.72,50.79,254213.0,46.6377,46.6377,46.5185,46.5827,254213.0
2022-03-30 11:15:00,50.8,50.86,50.76,50.79,125791.0,46.5919,46.6469,46.5552,46.5827,125791.0
2022-03-30 11:20:00,50.78,50.82,50.74,50.78,141170.0,46.5735,46.6102,46.5368,46.5735,141170.0
2022-03-30 11:25:00,50.78,50.79,50.69,50.76,169093.0,46.5735,46.5827,46.491,46.5552,169093.0
2022-03-30 11:30:00,50.76,50.76,50.68,50.72,98260.0,46.5552,46.5552,46.4818,46.5185,98260.0
2022-03-30 11:35:00,50.73,50.75,50.68,50.74,122497.0,46.5277,46.546,46.4818,46.5368,122497.0
2022-03-30 11:40:00,50.74,50.74,50.59,50.63,455906.0,46.5368,46.5368,46.3992,46.4359,455906.0
2022-03-30 11:45:00,50.63,50.63,50.52,50.56,212422.0,46.4359,46.4359,46.335,46.3717,212422.0
2022-03-30 11:50:00,50.56,50.57,50.48,50.53,170583.0,46.3717,46.3809,46.2984,46.3442,170583.0
2022-03-30 11:55:00,50.53,50.54,50.49,50.52,122369.0,46.3442,46.3534,46.3075,46.335,122369.0
2022-03-30 12:00:00,50.52,50.55,50.5,50.51,169811.0,46.335,46.3626,46.3167,46.3259,169811.0
2022-03-30 12:05:00,50.51,50.52,50.34,50.36,300196.0,46.3259,46.335,46.17,46.1883,300196.0
2022-03-30 12:10:00,50.37,50.38,50.33,50.36,273159.0,46.1975,46.2066,46.1608,46.1883,273159.0
2022-03-30 12:15:00,50.36,50.45,50.34,50.41,283404.0,46.1883,46.2708,46.17,46.2342,283404.0
2022-03-30 12:20:00,50.42,50.42,50.33,50.4,205487.0,46.2433,46.2433,46.1608,46.225,205487.0
2022-03-30 12:25:00,50.4,50.4,50.32,50.34,169451.0,46.225,46.225,46.1516,46.17,169451.0
2022-03-30 12:30:00,50.34,50.37,50.31,50.33,165047.0,46.17,46.1975,46.1424,46.1608,165047.0
2022-03-30 12:35:00,50.33,50.39,50.32,50.36,143737.0,46.1608,46.2158,46.1516,46.1883,143737.0
2022-03-30 12:40:00,50.36,50.41,50.35,50.39,177292.0,46.1883,46.2342,46.1791,46.2158,177292.0
2022-03-30 12:45:00,50.39,50.4,50.35,50.39,186770.0,46.2158,46.225,46.1791,46.2158,186770.0
2022-03-30 12:50:00,50.39,50.39,50.31,50.33,236722.0,46.2158,46.2158,46.1424,46.1608,236722.0
2022-03-30 12:55:00,50.33,50.33,50.23,50.29,374008.0,46.1608,46.1608,46.0691,46.1241,374008.0
2022-03-30 13:00:00,50.3,50.3,50.22,50.26,169406.0,46.1333,46.1333,46.0599,46.0966,169406.0
2022-03-30 13:05:00,50.25,50.26,50.18,50.23,179588.0,46.0874,46.0966,46.0232,46.0691,179588.0
2022-03-30 13:10:00,50.23,50.24,50.12,50.16,236337.0,46.0691,46.0782,45.9682,46.0049,236337.0
2022-03-30 13:15:00,50.15,50.19,50.14,50.18,129599.0,45.9957,46.0324,45.9865,46.0232,129599.0
2022-03-30 13:20:00,50.19,50.22,50.15,50.21,186351.0,46.0324,46.0599,45.9957,46.0507,186351.0
2022-03-30 13:25:00,50.2,50.26,50.18,50.25,141516.0,46.0416,46.0966,46.0232,46.0874,141516.0
2022-03-30 13:30:00,50.25,50.26,50.13,50.16,277249.0,46.0874,46.0966,45.9774,46.0049,277249.0
2022-03-30 13:35:00,50.17,50.2,50.14,50.16,144842.0,46.014,46.0416,45.9865,46.0049,144842.0
2022-03-30 13:40:00,50.15,50.16,50.1,50.13,164249.0,45.9957,46.0049,45.9498,45.9774,164249.0
2022-03-30 13:45:00,50.12,50.14,50.07,50.13,342040.0,45.9682,45.9865,45.9223,45.9774,342040.0
2022-03-30 13:50:00,50.13,50.22,50.11,50.21,257847.0,45.9774,46.0599,45.959,46.0507,257847.0
2022-03-30 13:55:00,50.21,50.23,50.08,50.09,201520.0,46.0507,46.0691,45.9315,45.9407,201520.0
2022-03-30 14:00:00,50.08,50.19,50.07,50.17,312079.0,45.9315,46.0324,45.9223,46.014,312079.0
2022-03-30 14:05:00,50.16,50.25,50.14,50.22,174515.0,46.0049,46.0874,45.9865,46.0599,174515.0
2022-03-30 14:10:00,50.23,50.25,50.12,50.15,209487.0,46.0691,46.0874,45.9682,45.9957,209487.0
2022-03-30 14:15:00,50.15,50.15,50.07,50.09,168873.0,45.9957,45.9957,45.9223,45.9407,168873.0
2022-03-30 14:20:00,50.09,50.1,50.02,50.06,318052.0,45.9407,45.9498,45.8765,45.9132,318052.0
2022-03-30 14:25:00,50.06,50.11,50.03,50.04,207005.0,45.9132,45.959,45.8856,45.8948,207005.0
2022-03-30 14:30:00,50.04,50.06,49.91,49.97,801179.0,45.8948,45.9132,45.7756,45.8306,801179.0
2022-03-30 14:35:00,49.97,50.12,49.94,50.05,364071.0,45.8306,45.9682,45.8031,45.904,364071.0
2022-03-30 14:40:00,50.05,50.11,49.97,50.11,259504.0,45.904,45.959,45.8306,45.959,259504.0
2022-03-30 14:45:00,50.11,50.14,50.02,50.11,331165.0,45.959,45.9865,45.8765,45.959,331165.0
2022-03-30 14:50:00,50.11,50.14,50.05,50.09,162843.0,45.959,45.9865,45.904,45.9407,162843.0
2022-03-30 14:55:00,50.1,50.13,50.04,50.05,161779.0,45.9498,45.9774,45.8948,45.904,161779.0
2022-03-30 15:00:00,50.05,50.08,50.0,50.01,161754.0,45.904,45.9315,45.8581,45.8673,161754.0
2022-03-30 15:05:00,50.01,50.04,49.99,50.0,180814.0,45.8673,45.8948,45.849,45.8581,180814.0
2022-03-30 15:10:00,49.99,50.06,49.99,50.03,184013.0,45.849,45.9132,45.849,45.8856,184013.0
2022-03-30 15:15:00,50.03,50.05,50.0,50.03,192759.0,45.8856,45.904,45.8581,45.8856,192759.0
2022-03-30 15:20:00,50.02,50.02,49.92,49.94,388111.0,45.8765,45.8765,45.7847,45.8031,388111.0
2022-03-30 15:25:00,49.95,50.06,49.92,50.01,371864.0,45.8123,45.9132,45.7847,45.8673,371864.0
2022-03-30 15:30:00,50.0,50.07,49.97,50.03,314728.0,45.8581,45.9223,45.8306,45.8856,314728.0
2022-03-30 15:35:00,50.03,50.1,50.02,50.03,282372.0,45.8856,45.9498,45.8765,45.8856,282372.0
2022-03-30 15:40:00,50.03,50.1,49.96,50.02,506393.0,45.8856,45.9498,45.8214,45.8765,506393.0
2022-03-30 15:45:00,50.03,50.06,49.94,49.97,1006052.0,45.8856,45.9132,45.8031,45.8306,1006052.0
2022-03-30 15:50:00,49.97,49.99,49.82,49.83,1440534.0,45.8306,45.849,45.693,45.7022,1440534.0
2022-03-30 15:55:00,49.83,50.14,49.79,50.11,2678345.0,45.7022,45.9865,45.6655,45.959,2678345.0
2022-03-31 09:30:00,49.75,50.3,49.75,50.29,630661.0,45.6288,46.1333,45.6288,46.1241,630661.0
2022-03-31 09:35:00,50.28,50.33,49.92,50.15,444911.0,46.1149,46.1608,45.7847,45.9957,444911.0
2022-03-31 09:40:00,50.15,50.43,50.07,50.11,335317.0,45.9957,46.2525,45.9223,45.959,335317.0
2022-03-31 09:45:00,50.09,50.32,50.03,50.28,351470.0,45.9407,46.1516,45.8856,46.1149,351470.0
2022-03-31 09:50:00,50.28,50.36,49.96,50.02,403280.0,46.1149,46.1883,45.8214,45.8765,403280.0
2022-03-31 09:55:00,50.01,50.1,49.96,50.05,160856.0,45.8673,45.9498,45.8214,45.904,160856.0
2022-03-31 10:00:00,50.05,50.06,49.7,49.75,330214.0,45.904,45.9132,45.583,45.6288,330214.0
2022-03-31 10:05:00,49.75,49.86,49.71,49.73,171674.0,45.6288,45.7297,45.5921,45.6105,171674.0
2022-03-31 10:10:00,49.74,49.79,49.64,49.66,218127.0,45.6197,45.6655,45.5279,45.5463,218127.0
2022-03-31 10:15:00,49.67,49.73,49.55,49.55,238074.0,45.5555,45.6105,45.4454,45.4454,238074.0
2022-03-31 10:20:00,49.55,49.65,49.52,49.62,182961.0,45.4454,45.5371,45.4179,45.5096,182961.0
2022-03-31 10:25:00,49.62,49.68,49.54,49.65,125112.0,45.5096,45.5646,45.4362,45.5371,125112.0
2022-03-31 10:30:00,49.64,49.7,49.56,49.64,197673.0,45.5279,45.583,45.4546,45.5279,197673.0
2022-03-31 10:35:00,49.64,49.66,49.5,49.54,310010.0,45.5279,45.5463,45.3995,45.4362,310010.0
2022-03-31 10:40:00,49.54,49.66,49.51,49.59,490110.0,45.4362,45.5463,45.4087,45.4821,490110.0
2022-03-31 10:45:00,49.58,49.71,49.56,49.66,457752.0,45.4729,45.5921,45.4546,45.5463,457752.0
2022-03-31 10:50:00,49.65,49.67,49.57,49.58,196495.0,45.5371,45.5555,45.4637,45.4729,196495.0
2022-03-31 10:55:00,49.58,49.78,49.58,49.7,363332.0,45.4729,45.6563,45.4729,45.583,363332.0
2022-03-31 11:00:00,49.69,49.72,49.51,49.55,219706.0,45.5738,45.6013,45.4087,45.4454,219706.0
2022-03-31 11:05:00,49.55,49.63,49.53,49.61,237938.0,45.4454,45.5188,45.4271,45.5004,237938.0
2022-03-31 11:10:00,49.62,49.67,49.54,49.6,244025.0,45.5096,45.5555,45.4362,45.4913,244025.0
2022-03-31 11:15:00,49.6,49.65,49.55,49.6,266547.0,45.4913,45.5371,45.4454,45.4913,266547.0
2022-03-31 11:20:00,49.59,49.6,49.48,49.51,297425.0,45.4821,45.4913,45.3812,45.4087,297425.0
2022-03-31 11:25:00,49.51,49.55,49.46,49.47,201565.0,45.4087,45.4454,45.3629,45.372,201565.0
2022-03-31 11:30:00,49.47,49.47,49.24,49.28,471927.0,45.372,45.372,45.1611,45.1978,471927.0
2022-03-31 11:35:00,49.28,49.45,49.27,49.42,183148.0,45.1978,45.3537,45.1886,45.3262,183148.0
2022-03-31 11:40:00,49.43,49.52,49.4,49.52,174149.0,45.3353,45.4179,45.3078,45.4179,174149.0
2022-03-31 11:45:00,49.52,49.53,49.39,49.4,164705.0,45.4179,45.4271,45.2987,45.3078,164705.0
2022-03-31 11:50:00,49.39,49.45,49.34,49.34,205181.0,45.2987,45.3537,45.2528,45.2528,205181.0
2022-03-31 11:55:00,49.34,49.38,49.28,49.3,178667.0,45.2528,45.2895,45.1978,45.2161,178667.0
2022-03-31 12:00:00,49.3,49.32,49.26,49.29,168708.0,45.2161,45.2345,45.1794,45.2069,168708.0
2022-03-31 12:05:00,49.3,49.31,49.17,49.17,214790.0,45.2161,45.2253,45.0969,45.0969,214790.0
2022-03-31 12:10:00,49.18,49.3,49.17,49.3,305697.0,45.106,45.2161,45.0969,45.2161,305697.0
2022-03-31 12:15:00,49.3,49.32,49.23,49.23,129339.0,45.2161,45.2345,45.1519,45.1519,129339.0
2022-03-31 12:20:00,49.23,49.27,49.21,49.24,96785.0,45.1519,45.1886,45.1336,45.1611,96785.0
2022-03-31 12:25:00,49.24,49.24,49.09,49.17,242197.0,45.1611,45.1611,45.0235,45.0969,242197.0
2022-03-31 12:30:00,49.16,49.18,49.13,49.15,206405.0,45.0877,45.106,45.0602,45.0785,206405.0
2022-03-31 12:35:00,49.15,49.17,49.11,49.15,171923.0,45.0785,45.0969,45.0418,45.0785,171923.0
2022-03-31 12:40:00,49.14,49.16,49.08,49.14,153038.0,45.0694,45.0877,45.0143,45.0694,153038.0
2022-03-31 12:45:00,49.13,49.15,49.06,49.08,133219.0,45.0602,45.0785,44.996,45.0143,133219.0
2022-03-31 12:50:00,49.08,49.09,49.04,49.09,182644.0,45.0143,45.0235,44.9776,45.0235,182644.0
2022-03-31 12:55:00,49.09,49.09,49.03,49.04,222261.0,45.0235,45.0235,44.9685,44.9776,222261.0
2022-03-31 13:00:00,49.05,49.05,49.01,49.02,147272.0,44.9868,44.9868,44.9501,44.9593,147272.0
2022-03-31 13:05:00,49.02,49.02,48.96,49.01,250771.0,44.9593,44.9593,44.9043,44.9501,250771.0
2022-03-31 13:10:00,49.0,49.01,48.93,48.97,155308.0,44.941,44.9501,44.8768,44.9134,155308.0
2022-03-31 13:15:00,48.98,49.01,48.92,48.99,209682.0,44.9226,44.9501,44.8676,44.9318,209682.0
2022-03-31 13:20:00,48.99,48.99,48.91,48.93,149731.0,44.9318,44.9318,44.8584,44.8768,149731.0
2022-03-31 13:25:00,48.93,48.94,48.88,48.91,204140.0,44.8768,44.8859,44.8309,44.8584,204140.0
2022-03-31 13:30:00,48.9,48.92,48.84,48.91,302849.0,44.8492,44.8676,44.7942,44.8584,302849.0
2022-03-31 13:35:00,48.91,49.02,48.9,48.98,246565.0,44.8584,44.9593,44.8492,44.9226,246565.0
2022-03-31 13:40:00,48.99,49.12,48.98,49.12,179073.0,44.9318,45.051,44.9226,45.051,179073.0
2022-03-31 13:45:00,49.12,49.14,49.03,49.04,225281.0,45.051,45.0694,44.9685,44.9776,225281.0
2022-03-31 13:50:00,49.04,49.08,49.01,49.06,249960.0,44.9776,45.0143,44.9501,44.996,249960.0
2022-03-31 13:55:00,49.05,49.11,49.01,49.02,112022.0,44.9868,45.0418,44.9501,44.9593,112022.0
2022-03-31 14:00:00,49.02,49.02,48.96,48.97,123312.0,44.9593,44.9593,44.9043,44.9134,123312.0
2022-03-31 14:05:00,48.96,49.01,48.94,48.94,119306.0,44.9043,44.9501,44.8859,44.8859,119306.0
2022-03-31 14:10:00,48.94,49.01,48.92,48.98,191535.0,44.8859,44.9501,44.8676,44.9226,191535.0
2022-03-31 14:15:00,48.98,49.01,48.96,49.01,145719.0,44.9226,44.9501,44.9043,44.9501,145719.0
2022-03-31 14:20:00,49.0,49.0,48.97,49.0,69868.0,44.941,44.941,44.9134,44.941,69868.0
2022-03-31 14:25:00,49.0,49.01,48.95,48.98,107952.0,44.941,44.9501,44.8951,44.9226,107952.0
2022-03-31 14:30:00,48.98,48.99,48.9,48.91,150495.0,44.9226,44.9318,44.8492,44.8584,150495.0
2022-03-31 14:35:00,48.91,48.91,48.79,48.79,246827.0,44.8584,44.8584,44.7484,44.7484,246827.0
2022-03-31 14:40:00,48.79,48.8,48.69,48.69,264732.0,44.7484,44.7575,44.6566,44.6566,264732.0
2022-03-31 14:45:00,48.7,48.76,48.69,48.75,243745.0,44.6658,44.7208,44.6566,44.7117,243745.0
2022-03-31 14:50:00,48.74,48.81,48.73,48.75,130706.0,44.7025,44.7667,44.6933,44.7117,130706.0
2022-03-31 14:55:00,48.75,48.87,48.74,48.85,239677.0,44.7117,44.8217,44.7025,44.8034,239677.0
2022-03-31 15:00:00,48.85,48.98,48.84,48.94,288450.0,44.8034,44.9226,44.7942,44.8859,288450.0
2022-03-31 15:05:00,48.94,48.95,48.9,48.95,152562.0,44.8859,44.8951,44.8492,44.8951,152562.0
2022-03-31 15:10:00,48.95,49.0,48.94,48.97,210132.0,44.8951,44.941,44.8859,44.9134,210132.0
2022-03-31 15:15:00,48.97,48.98,48.88,48.93,235756.0,44.9134,44.9226,44.8309,44.8768,235756.0
2022-03-31 15:20:00,48.92,48.94,48.83,48.84,252639.0,44.8676,44.8859,44.785,44.7942,252639.0
2022-03-31 15:25:00,48.84,48.86,48.77,48.81,261515.0,44.7942,44.8126,44.73,44.7667,261515.0
2022-03-31 15:30:00,48.8,48.82,48.72,48.75,337873.0,44.7575,44.7759,44.6842,44.7117,337873.0
2022-03-31 15:35:00,48.75,48.85,48.73,48.84,272696.0,44.7117,44.8034,44.6933,44.7942,272696.0
2022-03-31 15:40:00,48.84,48.85,48.78,48.79,316996.0,44.7942,44.8034,44.7392,44.7484,316996.0
2022-03-31 15:45:00,48.79,48.81,48.71,48.72,553444.0,44.7484,44.7667,44.675,44.6842,553444.0
2022-03-31 15:50:00,48.72,48.77,48.64,48.65,888606.0,44.6842,44.73,44.6108,44.62,888606.0
2022-03-31 15:55:00,48.65,48.66,48.43,48.46,2479503.0,44.62,44.6291,44.4182,44.4457,2479503.0
2022-04-01 09:30:00,49.25,49.29,48.77,48.95,547679.0,45.1702,45.2069,44.73,44.8951,547679.0
2022-04-01 09:35:00,48.96,49.47,48.9,49.32,810434.0,44.9043,45.372,44.8492,45.2345,810434.0
2022-04-01 09:40:00,49.32,49.33,48.84,48.96,544204.0,45.2345,45.2436,44.7942,44.9043,544204.0
2022-04-01 09:45:00,48.96,49.0,48.7,48.9,392679.0,44.9043,44.941,44.6658,44.8492,392679.0
2022-04-01 09:50:00,48.9,49.13,48.79,49.04,465959.0,44.8492,45.0602,44.7484,44.9776,465959.0
2022-04-01 09:55:00,49.03,49.04,48.82,48.9,205343.0,44.9685,44.9776,44.7759,44.8492,205343.0
2022-04-01 10:00:00,48.89,49.08,48.81,48.83,301727.0,44.8401,45.0143,44.7667,44.785,301727.0
2022-04-01 10:05:00,48.83,48.95,48.73,48.81,284488.0,44.785,44.8951,44.6933,44.7667,284488.0
2022-04-01 10:10:00,48.81,48.87,48.68,48.74,211581.0,44.7667,44.8217,44.6475,44.7025,211581.0
2022-04-01 10:15:00,48.75,48.76,48.5,48.52,360667.0,44.7117,44.7208,44.4824,44.5007,360667.0
2022-04-01 10:20:00,48.53,48.53,48.35,48.41,289838.0,44.5099,44.5099,44.3448,44.3998,289838.0
2022-04-01 10:25:00,48.42,48.44,48.2,48.21,311539.0,44.409,44.4273,44.2072,44.2164,311539.0
2022-04-01 10:30:00,48.21,48.44,48.2,48.42,364796.0,44.2164,44.4273,44.2072,44.409,364796.0
2022-04-01 10:35:00,48.44,48.44,48.23,48.23,222274.0,44.4273,44.4273,44.2347,44.2347,222274.0
2022-04-01 10:40:00,48.23,48.28,48.12,48.13,232004.0,44.2347,44.2806,44.1339,44.143,232004.0
2022-04-01 10:45:00,48.13,48.26,48.09,48.16,355885.0,44.143,44.2623,44.1063,44.1705,355885.0
2022-04-01 10:50:00,48.16,48.22,48.03,48.09,438398.0,44.1705,44.2256,44.0513,44.1063,438398.0
2022-04-01 10:55:00,48.09,48.16,47.96,47.98,695223.0,44.1063,44.1705,43.9871,44.0055,695223.0
2022-04-01 11:00:00,47.97,48.24,47.94,48.21,336869.0,43.9963,44.2439,43.9688,44.2164,336869.0
2022-04-01 11:05:00,48.2,48.41,48.18,48.31,356913.0,44.2072,44.3998,44.1889,44.3081,356913.0
2022-04-01 11:10:00,48.31,48.35,48.19,48.34,354315.0,44.3081,44.3448,44.1981,44.3356,354315.0
2022-04-01 11:15:00,48.34,48.4,48.27,48.33,224409.0,44.3356,44.3907,44.2714,44.3265,224409.0
2022-04-01 11:20:00,48.32,48.44,48.28,48.32,241893.0,44.3173,44.4273,44.2806,44.3173,241893.0
2022-04-01 11:25:00,48.32,48.34,48.23,48.27,152927.0,44.3173,44.3356,44.2347,44.2714,152927.0
2022-04-01 11:30:00,48.27,48.33,48.17,48.29,173779.0,44.2714,44.3265,44.1797,44.2898,173779.0
2022-04-01 11:35:00,48.29,48.33,48.24,48.28,162012.0,44.2898,44.3265,44.2439,44.2806,162012.0
2022-04-01 11:40:00,48.28,48.28,48.04,48.11,222684.0,44.2806,44.2806,44.0605,44.1247,222684.0
2022-04-01 11:45:00,48.11,48.16,48.05,48.05,162195.0,44.1247,44.1705,44.0697,44.0697,162195.0
2022-04-01 11:50:00,48.05,48.15,48.03,48.09,204809.0,44.0697,44.1614,44.0513,44.1063,204809.0
2022-04-01 11:55:00,48.07,48.16,48.01,48.16,141831.0,44.088,44.1705,44.033,44.1705,141831.0
2022-04-01 12:00:00,48.16,48.2,48.1,48.16,140516.0,44.1705,44.2072,44.1155,44.1705,140516.0
2022-04-01 12:05:00,48.16,48.16,48.0,48.09,101346.0,44.1705,44.1705,44.0238,44.1063,101346.0
2022-04-01 12:10:00,48.08,48.16,48.04,48.16,120094.0,44.0972,44.1705,44.0605,44.1705,120094.0
2022-04-01 12:15:00,48.17,48.2,47.97,48.08,277939.0,44.1797,44.2072,43.9963,44.0972,277939.0
2022-04-01 12:20:00,48.08,48.14,48.04,48.07,147849.0,44.0972,44.1522,44.0605,44.088,147849.0
2022-04-01 12:25:00,48.06,48.18,48.05,48.16,114409.0,44.0788,44.1889,44.0697,44.1705,114409.0
2022-04-01 12:30:00,48.16,48.17,48.05,48.06,126384.0,44.1705,44.1797,44.0697,44.0788,126384.0
2022-04-01 12:35:00,48.06,48.07,47.95,48.02,178465.0,44.0788,44.088,43.9779,44.0421,178465.0
2022-04-01 12:40:00,48.01,48.06,47.98,48.05,108855.0,44.033,44.0788,44.0055,44.0697,108855.0
2022-04-01 12:45:00,48.05,48.06,47.98,48.01,92488.0,44.0697,44.0788,44.0055,44.033,92488.0
2022-04-01 12:50:00,48.01,48.04,47.97,48.03,117822.0,44.033,44.0605,43.9963,44.0513,117822.0
2022-04-01 12:55:00,48.03,48.05,47.97,48.0,183652.0,44.0513,44.0697,43.9963,44.0238,183652.0
2022-04-01 13:00:00,48.0,48.04,47.92,47.93,125932.0,44.0238,44.0605,43.9504,43.9596,125932.0
2022-04-01 13:05:00,47.92,48.06,47.91,48.01,130140.0,43.9504,44.0788,43.9413,44.033,130140.0
2022-04-01 13:10:00,48.01,48.06,47.98,48.02,168898.0,44.033,44.0788,44.0055,44.0421,168898.0
2022-04-01 13:15:00,48.02,48.03,47.85,47.91,234914.0,44.0421,44.0513,43.8862,43.9413,234914.0
2022-04-01 13:20:00,47.9,47.95,47.83,47.93,258442.0,43.9321,43.9779,43.8679,43.9596,258442.0
2022-04-01 13:25:00,47.93,48.04,47.91,48.04,187894.0,43.9596,44.0605,43.9413,44.0605,187894.0
2022-04-01 13:30:00,48.03,48.05,47.97,48.0,198052.0,44.0513,44.0697,43.9963,44.0238,198052.0
2022-04-01 13:35:00,48.0,48.14,47.99,48.12,205851.0,44.0238,44.1522,44.0146,44.1339,205851.0
2022-04-01 13:40:00,48.12,48.25,48.11,48.23,247202.0,44.1339,44.2531,44.1247,44.2347,247202.0
2022-04-01 13:45:00,48.23,48.27,48.12,48.14,302113.0,44.2347,44.2714,44.1339,44.1522,302113.0
2022-04-01 13:50:00,48.14,48.17,48.1,48.16,161049.0,44.1522,44.1797,44.1155,44.1705,161049.0
2022-04-01 13:55:00,48.16,48.23,48.14,48.2,194544.0,44.1705,44.2347,44.1522,44.2072,194544.0
2022-04-01 14:00:00,48.2,48.27,48.18,48.26,210961.0,44.2072,44.2714,44.1889,44.2623,210961.0
2022-04-01 14:05:00,48.27,48.35,48.24,48.33,256583.0,44.2714,44.3448,44.2439,44.3265,256583.0
2022-04-01 14:10:00,48.32,48.39,48.28,48.39,202137.0,44.3173,44.3815,44.2806,44.3815,202137.0
2022-04-01 14:15:00,48.39,48.42,48.34,48.39,243049.0,44.3815,44.409,44.3356,44.3815,243049.0
2022-04-01 14:20:00,48.38,48.46,48.34,48.41,235689.0,44.3723,44.4457,44.3356,44.3998,235689.0
2022-04-01 14:25:00,48.41,48.51,48.36,48.49,325754.0,44.3998,44.4915,44.354,44.4732,325754.0
2022-04-01 14:30:00,48.48,48.57,48.48,48.55,232502.0,44.464,44.5466,44.464,44.5282,232502.0
2022-04-01 14:35:00,48.54,48.54,48.4,48.45,208098.0,44.5191,44.5191,44.3907,44.4365,208098.0
2022-04-01 14:40:00,48.45,48.5,48.41,48.48,235972.0,44.4365,44.4824,44.3998,44.464,235972.0
2022-04-01 14:45:00,48.48,48.51,48.41,48.5,241959.0,44.464,44.4915,44.3998,44.4824,241959.0
2022-04-01 14:50:00,48.5,48.59,48.48,48.59,206238.0,44.4824,44.5649,44.464,44.5649,206238.0
2022-04-01 14:55:00,48.59,48.61,48.46,48.52,284743.0,44.5649,44.5833,44.4457,44.5007,284743.0
2022-04-01 15:00:00,48.51,48.62,48.5,48.58,289289.0,44.4915,44.5924,44.4824,44.5558,289289.0
2022-04-01 15:05:00,48.59,48.6,48.5,48.51,252433.0,44.5649,44.5741,44.4824,44.4915,252433.0
2022-04-01 15:10:00,48.51,48.55,48.45,48.54,252525.0,44.4915,44.5282,44.4365,44.5191,252525.0
2022-04-01 15:15:00,48.55,48.58,48.41,48.41,330084.0,44.5282,44.5558,44.3998,44.3998,330084.0
2022-04-01 15:20:00,48.41,48.44,48.3,48.38,520863.0,44.3998,44.4273,44.2989,44.3723,520863.0
2022-04-01 15:25:00,48.38,48.48,48.37,48.47,288643.0,44.3723,44.464,44.3631,44.4549,288643.0
2022-04-01 15:30:00,48.47,48.52,48.32,48.35,584205.0,44.4549,44.5007,44.3173,44.3448,584205.0
2022-04-01 15:35:00,48.35,48.41,48.32,48.4,364046.0,44.3448,44.3998,44.3173,44.3907,364046.0
2022-04-01 15:40:00,48.39,48.51,48.38,48.41,545955.0,44.3815,44.4915,44.3723,44.3998,545955.0
2022-04-01 15:45:00,48.4,48.55,48.38,48.54,805894.0,44.3907,44.5282,44.3723,44.5191,805894.0
2022-04-01 15:50:00,48.55,48.68,48.54,48.63,1114596.0,44.5282,44.6475,44.5191,44.6016,1114596.0
2022-04-01 15:55:00,48.63,48.79,48.59,48.71,2124979.0,44.6016,44.7484,44.5649,44.675,2124979.0
2022-04-04 09:30:00,48.45,48.45,47.75,47.78,515797.0,44.4365,44.4365,43.7945,43.822,515797.0
2022-04-04 09:35:00,47.77,47.85,47.66,47.69,431560.0,43.8128,43.8862,43.712,43.7395,431560.0
2022-04-04 09:40:00,47.68,48.07,47.67,48.05,356088.0,43.7303,44.088,43.7211,44.0697,356088.0
2022-04-04 09:45:00,48.03,48.18,47.9,48.16,245522.0,44.0513,44.1889,43.9321,44.1705,245522.0
2022-04-04 09:50:00,48.16,48.31,48.05,48.22,289356.0,44.1705,44.3081,44.0697,44.2256,289356.0
2022-04-04 09:55:00,48.22,48.32,48.14,48.17,201968.0,44.2256,44.3173,44.1522,44.1797,201968.0
2022-04-04 10:00:00,48.18,48.19,48.02,48.11,229781.0,44.1889,44.1981,44.0421,44.1247,229781.0
2022-04-04 10:05:00,48.11,48.24,48.07,48.22,214583.0,44.1247,44.2439,44.088,44.2256,214583.0
2022-04-04 10:10:00,48.23,48.35,48.11,48.3,244044.0,44.2347,44.3448,44.1247,44.2989,244044.0
2022-04-04 10:15:00,48.31,48.53,48.21,48.48,286390.0,44.3081,44.5099,44.2164,44.464,286390.0
2022-04-04 10:20:00,48.49,48.59,48.41,48.48,343529.0,44.4732,44.5649,44.3998,44.464,343529.0
2022-04-04 10:25:00,48.48,48.53,48.39,48.41,209744.0,44.464,44.5099,44.3815,44.3998,209744.0
2022-04-04 10:30:00,48.41,48.51,48.37,48.44,186962.0,44.3998,44.4915,44.3631,44.4273,186962.0
2022-04-04 10:35:00,48.44,48.46,48.23,48.25,236289.0,44.4273,44.4457,44.2347,44.2531,236289.0
2022-04-04 10:40:00,48.25,48.31,48.09,48.09,250215.0,44.2531,44.3081,44.1063,44.1063,250215.0
2022-04-04 10:45:00,48.1,48.2,48.07,48.14,253958.0,44.1155,44.2072,44.088,44.1522,253958.0
2022-04-04 10:50:00,48.13,48.13,47.86,47.87,355476.0,44.143,44.143,43.8954,43.9046,355476.0
2022-04-04 10:55:00,47.87,47.89,47.73,47.76,430117.0,43.9046,43.9229,43.7762,43.8037,430117.0
2022-04-04 11:00:00,47.76,47.82,47.6,47.74,642670.0,43.8037,43.8587,43.6569,43.7853,642670.0
2022-04-04 11:05:00,47.73,47.84,47.68,47.82,306393.0,43.7762,43.8771,43.7303,43.8587,306393.0
2022-04-04 11:10:00,47.81,47.91,47.72,47.88,281724.0,43.8495,43.9413,43.767,43.9137,281724.0
2022-04-04 11:15:00,47.89,47.94,47.84,47.89,164843.0,43.9229,43.9688,43.8771,43.9229,164843.0
2022-04-04 11:20:00,47.89,47.98,47.86,47.95,147707.0,43.9229,44.0055,43.8954,43.9779,147707.0
2022-04-04 11:25:00,47.95,47.98,47.9,47.97,142407.0,43.9779,44.0055,43.9321,43.9963,142407.0
2022-04-04 11:30:00,47.98,48.0,47.86,47.87,194343.0,44.0055,44.0238,43.8954,43.9046,194343.0
2022-04-04 11:35:00,47.87,48.04,47.86,48.04,197639.0,43.9046,44.0605,43.8954,44.0605,197639.0
2022-04-04 11:40:00,48.04,48.04,47.94,47.98,201973.0,44.0605,44.0605,43.9688,44.0055,201973.0
2022-04-04 11:45:00,47.99,48.0,47.91,47.91,188657.0,44.0146,44.0238,43.9413,43.9413,188657.0
2022-04-04 11:50:00,47.91,48.04,47.9,48.01,241694.0,43.9413,44.0605,43.9321,44.033,241694.0
2022-04-04 11:55:00,48.01,48.04,47.96,48.01,267594.0,44.033,44.0605,43.9871,44.033,267594.0
2022-04-04 12:00:00,48.01,48.04,47.89,47.93,193341.0,44.033,44.0605,43.9229,43.9596,193341.0
2022-04-04 12:05:00,47.93,48.01,47.92,47.98,155218.0,43.9596,44.033,43.9504,44.0055,155218.0
2022-04-04 12:10:00,47.97,48.06,47.89,48.06,188497.0,43.9963,44.0788,43.9229,44.0788,188497.0
2022-04-04 12:15:00,48.06,48.06,47.98,48.05,169740.0,44.0788,44.0788,44.0055,44.0697,169740.0
2022-04-04 12:20:00,48.06,48.08,47.96,48.0,167772.0,44.0788,44.0972,43.9871,44.0238,167772.0
2022-04-04 12:25:00,48.0,48.04,47.96,47.98,183513.0,44.0238,44.0605,43.9871,44.0055,183513.0
2022-04-04 12:30:00,47.98,48.01,47.94,47.98,184982.0,44.0055,44.033,43.9688,44.0055,184982.0
2022-04-04 12:35:00,47.98,48.01,47.89,47.93,220977.0,44.0055,44.033,43.9229,43.9596,220977.0
2022-04-04 12:40:00,47.92,47.94,47.88,47.93,222890.0,43.9504,43.9688,43.9137,43.9596,222890.0
2022-04-04 12:45:00,47.93,47.97,47.9,47.94,234250.0,43.9596,43.9963,43.9321,43.9688,234250.0
2022-04-04 12:50:00,47.94,47.95,47.88,47.9,164548.0,43.9688,43.9779,43.9137,43.9321,164548.0
2022-04-04 12:55:00,47.9,48.0,47.89,47.98,126262.0,43.9321,44.0238,43.9229,44.0055,126262.0
2022-04-04 13:00:00,47.98,47.99,47.87,47.92,188910.0,44.0055,44.0146,43.9046,43.9504,188910.0
2022-04-04 13:05:00,47.91,47.99,47.9,47.98,256939.0,43.9413,44.0146,43.9321,44.0055,256939.0
2022-04-04 13:10:00,47.99,48.11,47.99,48.11,229555.0,44.0146,44.1247,44.0146,44.1247,229555.0
2022-04-04 13:15:00,48.1,48.18,48.09,48.16,223308.0,44.1155,44.1889,44.1063,44.1705,223308.0
2022-04-04 13:20:00,48.15,48.15,48.06,48.08,179838.0,44.1614,44.1614,44.0788,44.0972,179838.0
2022-04-04 13:25:00,48.09,48.14,48.07,48.13,154747.0,44.1063,44.1522,44.088,44.143,154747.0
2022-04-04 13:30:00,48.13,48.14,48.1,48.11,119538.0,44.143,44.1522,44.1155,44.1247,119538.0
2022-04-04 13:35:00,48.11,48.12,48.07,48.09,97747.0,44.1247,44.1339,44.088,44.1063,97747.0
2022-04-04 13:40:00,48.09,48.2,48.08,48.2,205628.0,44.1063,44.2072,44.0972,44.2072,205628.0
2022-04-04 13:45:00,48.19,48.21,48.12,48.15,106016.0,44.1981,44.2164,44.1339,44.1614,106016.0
2022-04-04 13:50:00,48.15,48.2,48.13,48.19,94009.0,44.1614,44.2072,44.143,44.1981,94009.0
2022-04-04 13:55:00,48.19,48.3,48.16,48.29,162255.0,44.1981,44.2989,44.1705,44.2898,162255.0
2022-04-04 14:00:00,48.29,48.35,48.28,48.34,155592.0,44.2898,44.3448,44.2806,44.3356,155592.0
2022-04-04 14:05:00,48.34,48.36,48.25,48.34,275190.0,44.3356,44.354,44.2531,44.3356,275190.0
2022-04-04 14:10:00,48.34,48.45,48.31,48.43,151292.0,44.3356,44.4365,44.3081,44.4182,151292.0
2022-04-04 14:15:00,48.43,48.51,48.41,48.51,158972.0,44.4182,44.4915,44.3998,44.4915,158972.0
2022-04-04 14:20:00,48.51,48.51,48.41,48.42,162716.0,44.4915,44.4915,44.3998,44.409,162716.0
2022-04-04 14:25:00,48.42,48.55,48.41,48.53,217702.0,44.409,44.5282,44.3998,44.5099,217702.0
2022-04-04 14:30:00,48.53,48.54,48.46,48.5,157365.0,44.5099,44.5191,44.4457,44.4824,157365.0
2022-04-04 14:35:00,48.5,48.54,48.49,48.54,118013.0,44.4824,44.5191,44.4732,44.5191,118013.0
2022-04-04 14:40:00,48.54,48.58,48.5,48.55,123775.0,44.5191,44.5558,44.4824,44.5282,123775.0
2022-04-04 14:45:00,48.55,48.66,48.55,48.63,200373.0,44.5282,44.6291,44.5282,44.6016,200373.0
2022-04-04 14:50:00,48.63,48.63,48.57,48.62,165766.0,44.6016,44.6016,44.5466,44.5924,165766.0
2022-04-04 14:55:00,48.61,48.64,48.57,48.57,150070.0,44.5833,44.6108,44.5466,44.5466,150070.0
2022-04-04 15:00:00,48.57,48.62,48.54,48.61,143420.0,44.5466,44.5924,44.5191,44.5833,143420.0
2022-04-04 15:05:00,48.61,48.65,48.57,48.64,132080.0,44.5833,44.62,44.5466,44.6108,132080.0
2022-04-04 15:10:00,48.64,48.66,48.57,48.62,133540.0,44.6108,44.6291,44.5466,44.5924,133540.0
2022-04-04 15:15:00,48.62,48.63,48.57,48.61,156450.0,44.5924,44.6016,44.5466,44.5833,156450.0
2022-04-04 15:20:00,48.62,48.64,48.57,48.58,183908.0,44.5924,44.6108,44.5466,44.5558,183908.0
2022-04-04 15:25:00,48.59,48.59,48.5,48.54,224661.0,44.5649,44.5649,44.4824,44.5191,224661.0
2022-04-04 15:30:00,48.54,48.54,48.41,48.42,290168.0,44.5191,44.5191,44.3998,44.409,290168.0
2022-04-04 15:35:00,48.43,48.48,48.39,48.41,268193.0,44.4182,44.464,44.3815,44.3998,268193.0
2022-04-04 15:40:00,48.42,48.45,48.39,48.41,325019.0,44.409,44.4365,44.3815,44.3998,325019.0
2022-04-04 15:45:00,48.41,48.49,48.37,48.45,585263.0,44.3998,44.4732,44.3631,44.4365,585263.0
2022-04-04 15:50:00,48.45,48.56,48.44,48.47,660256.0,44.4365,44.5374,44.4273,44.4549,660256.0
2022-04-04 15:55:00,48.48,48.48,48.37,48.47,1345844.0,44.464,44.464,44.3631,44.4549,1345844.0
2022-04-05 09:30:00,47.91,48.29,47.77,48.27,655798.0,43.9413,44.2898,43.8128,44.2714,655798.0
2022-04-05 09:35:00,48.27,48.4,48.1,48.28,431247.0,44.2714,44.3907,44.1155,44.2806,431247.0
2022-04-05 09:40:00,48.3,48.47,48.15,48.23,650154.0,44.2989,44.4549,44.1614,44.2347,650154.0
2022-04-05 09:45:00,48.24,48.46,48.17,48.31,343602.0,44.2439,44.4457,44.1797,44.3081,343602.0
2022-04-05 09:50:00,48.3,48.41,48.26,48.4,320861.0,44.2989,44.3998,44.2623,44.3907,320861.0
2022-04-05 09:55:00,48.4,48.68,48.37,48.65,982858.0,44.3907,44.6475,44.3631,44.62,982858.0
2022-04-05 10:00:00,48.65,48.9,48.53,48.84,338589.0,44.62,44.8492,44.5099,44.7942,338589.0
2022-04-05 10:05:00,48.84,48.89,48.43,48.53,311783.0,44.7942,44.8401,44.4182,44.5099,311783.0
2022-04-05 10:10:00,48.54,48.56,48.39,48.4,218255.0,44.5191,44.5374,44.3815,44.3907,218255.0
2022-04-05 10:15:00,48.39,48.5,48.32,48.4,333978.0,44.3815,44.4824,44.3173,44.3907,333978.0
2022-04-05 10:20:00,48.41,48.58,48.35,48.39,309973.0,44.3998,44.5558,44.3448,44.3815,309973.0
2022-04-05 10:25:00,48.39,48.4,48.02,48.11,680734.0,44.3815,44.3907,44.0421,44.1247,680734.0
2022-04-05 10:30:00,48.11,48.22,48.08,48.11,329376.0,44.1247,44.2256,44.0972,44.1247,329376.0
2022-04-05 10:35:00,48.1,48.12,48.03,48.07,228958.0,44.1155,44.1339,44.0513,44.088,228958.0
2022-04-05 10:40:00,48.07,48.29,48.07,48.25,318068.0,44.088,44.2898,44.088,44.2531,318068.0
2022-04-05 10:45:00,48.24,48.36,48.22,48.31,601689.0,44.2439,44.354,44.2256,44.3081,601689.0
2022-04-05 10:50:00,48.32,48.42,48.29,48.37,433990.0,44.3173,44.409,44.2898,44.3631,433990.0
2022-04-05 10:55:00,48.37,48.46,48.32,48.41,345382.0,44.3631,44.4457,44.3173,44.3998,345382.0
2022-04-05 11:00:00,48.41,48.44,48.33,48.41,239419.0,44.3998,44.4273,44.3265,44.3998,239419.0
2022-04-05 11:05:00,48.41,48.46,48.34,48.35,271109.0,44.3998,44.4457,44.3356,44.3448,271109.0
2022-04-05 11:10:00,48.35,48.4,48.31,48.38,208818.0,44.3448,44.3907,44.3081,44.3723,208818.0
2022-04-05 11:15:00,48.38,48.38,48.28,48.31,202428.0,44.3723,44.3723,44.2806,44.3081,202428.0
2022-04-05 11:20:00,48.32,48.35,48.24,48.32,265217.0,44.3173,44.3448,44.2439,44.3173,265217.0
2022-04-05 11:25:00,48.33,48.41,48.25,48.37,245417.0,44.3265,44.3998,44.2531,44.3631,245417.0
2022-04-05 11:30:00,48.37,48.59,48.36,48.58,230177.0,44.3631,44.5649,44.354,44.5558,230177.0
2022-04-05 11:35:00,48.58,48.58,48.4,48.44,254795.0,44.5558,44.5558,44.3907,44.4273,254795.0
2022-04-05 11:40:00,48.45,48.59,48.4,48.52,186868.0,44.4365,44.5649,44.3907,44.5007,186868.0
2022-04-05 11:45:00,48.53,48.6,48.46,48.47,120318.0,44.5099,44.5741,44.4457,44.4549,120318.0
2022-04-05 11:50:00,48.45,48.48,48.34,48.37,147301.0,44.4365,44.464,44.3356,44.3631,147301.0
2022-04-05 11:55:00,48.36,48.39,48.32,48.34,180970.0,44.354,44.3815,44.3173,44.3356,180970.0
2022-04-05 12:00:00,48.34,48.38,48.24,48.37,176306.0,44.3356,44.3723,44.2439,44.3631,176306.0
2022-04-05 12:05:00,48.37,48.4,48.33,48.35,206624.0,44.3631,44.3907,44.3265,44.3448,206624.0
2022-04-05 12:10:00,48.35,48.37,48.28,48.33,147841.0,44.3448,44.3631,44.2806,44.3265,147841.0
2022-04-05 12:15:00,48.32,48.34,48.24,48.29,92204.0,44.3173,44.3356,44.2439,44.2898,92204.0
2022-04-05 12:20:00,48.29,48.33,48.27,48.3,117600.0,44.2898,44.3265,44.2714,44.2989,117600.0
2022-04-05 12:25:00,48.3,48.39,48.27,48.32,171322.0,44.2989,44.3815,44.2714,44.3173,171322.0
2022-04-05 12:30:00,48.32,48.4,48.32,48.37,93092.0,44.3173,44.3907,44.3173,44.3631,93092.0
2022-04-05 12:35:00,48.38,48.44,48.33,48.41,117349.0,44.3723,44.4273,44.3265,44.3998,117349.0
2022-04-05 12:40:00,48.4,48.4,48.33,48.35,82353.0,44.3907,44.3907,44.3265,44.3448,82353.0
2022-04-05 12:45:00,48.35,48.43,48.34,48.4,94878.0,44.3448,44.4182,44.3356,44.3907,94878.0
2022-04-05 12:50:00,48.4,48.45,48.39,48.43,85328.0,44.3907,44.4365,44.3815,44.4182,85328.0
2022-04-05 12:55:00,48.42,48.5,48.41,48.48,117487.0,44.409,44.4824,44.3998,44.464,117487.0
2022-04-05 13:00:00,48.48,48.49,48.43,48.48,94345.0,44.464,44.4732,44.4182,44.464,94345.0
2022-04-05 13:05:00,48.48,48.52,48.43,48.51,90938.0,44.464,44.5007,44.4182,44.4915,90938.0
2022-04-05 13:10:00,48.52,48.53,48.45,48.47,52567.0,44.5007,44.5099,44.4365,44.4549,52567.0
2022-04-05 13:15:00,48.47,48.48,48.42,48.44,84172.0,44.4549,44.464,44.409,44.4273,84172.0
2022-04-05 13:20:00,48.44,48.45,48.41,48.44,51587.0,44.4273,44.4365,44.3998,44.4273,51587.0
2022-04-05 13:25:00,48.44,48.46,48.41,48.41,63965.0,44.4273,44.4457,44.3998,44.3998,63965.0
2022-04-05 13:30:00,48.41,48.43,48.32,48.32,141117.0,44.3998,44.4182,44.3173,44.3173,141117.0
2022-04-05 13:35:00,48.32,48.35,48.26,48.28,104623.0,44.3173,44.3448,44.2623,44.2806,104623.0
2022-04-05 13:40:00,48.27,48.27,48.23,48.23,94213.0,44.2714,44.2714,44.2347,44.2347,94213.0
2022-04-05 13:45:00,48.23,48.29,48.23,48.26,68375.0,44.2347,44.2898,44.2347,44.2623,68375.0
2022-04-05 13:50:00,48.26,48.29,48.22,48.27,81514.0,44.2623,44.2898,44.2256,44.2714,81514.0
2022-04-05 13:55:00,48.27,48.33,48.27,48.32,70809.0,44.2714,44.3265,44.2714,44.3173,70809.0
2022-04-05 14:00:00,48.31,48.32,48.23,48.25,72883.0,44.3081,44.3173,44.2347,44.2531,72883.0
2022-04-05 14:05:00,48.25,48.25,48.2,48.22,99032.0,44.2531,44.2531,44.2072,44.2256,99032.0
2022-04-05 14:10:00,48.22,48.25,48.2,48.23,54927.0,44.2256,44.2531,44.2072,44.2347,54927.0
2022-04-05 14:15:00,48.23,48.29,48.22,48.29,71510.0,44.2347,44.2898,44.2256,44.2898,71510.0
2022-04-05 14:20:00,48.29,48.35,48.26,48.27,123027.0,44.2898,44.3448,44.2623,44.2714,123027.0
2022-04-05 14:25:00,48.27,48.32,48.23,48.24,119818.0,44.2714,44.3173,44.2347,44.2439,119818.0
2022-04-05 14:30:00,48.23,48.26,48.19,48.23,154010.0,44.2347,44.2623,44.1981,44.2347,154010.0
2022-04-05 14:35:00,48.23,48.36,48.22,48.3,199468.0,44.2347,44.354,44.2256,44.2989,199468.0
2022-04-05 14:40:00,48.31,48.42,48.29,48.42,98831.0,44.3081,44.409,44.2898,44.409,98831.0
2022-04-05 14:45:00,48.41,48.47,48.36,48.47,203834.0,44.3998,44.4549,44.354,44.4549,203834.0
2022-04-05 14:50:00,48.47,48.48,48.41,48.44,114012.0,44.4549,44.464,44.3998,44.4273,114012.0
2022-04-05 14:55:00,48.44,48.45,48.38,48.42,114372.0,44.4273,44.4365,44.3723,44.409,114372.0
2022-04-05 15:00:00,48.41,48.44,48.36,48.37,168520.0,44.3998,44.4273,44.354,44.3631,168520.0
2022-04-05 15:05:00,48.37,48.38,48.3,48.32,125421.0,44.3631,44.3723,44.2989,44.3173,125421.0
2022-04-05 15:10:00,48.32,48.33,48.21,48.23,107863.0,44.3173,44.3265,44.2164,44.2347,107863.0
2022-04-05 15:15:00,48.22,48.25,48.15,48.21,232772.0,44.2256,44.2531,44.1614,44.2164,232772.0
2022-04-05 15:20:00,48.2,48.26,48.17,48.26,125364.0,44.2072,44.2623,44.1797,44.2623,125364.0
2022-04-05 15:25:00,48.25,48.26,48.17,48.18,119542.0,44.2531,44.2623,44.1797,44.1889,119542.0
2022-04-05 15:30:00,48.18,48.18,48.08,48.1,157657.0,44.1889,44.1889,44.0972,44.1155,157657.0
2022-04-05 15:35:00,48.11,48.13,48.05,48.09,201107.0,44.1247,44.143,44.0697,44.1063,201107.0
2022-04-05 15:40:00,48.09,48.16,48.06,48.14,240678.0,44.1063,44.1705,44.0788,44.1522,240678.0
2022-04-05 15:45:00,48.14,48.14,48.0,48.03,446187.0,44.1522,44.1522,44.0238,44.0513,446187.0
2022-04-05 15:50:00,48.03,48.15,48.01,48.08,501352.0,44.0513,44.1614,44.033,44.0972,501352.0
2022-04-05 15:55:00,48.08,48.17,48.06,48.14,1053254.0,44.0972,44.1797,44.0788,44.1522,1053254.0
2022-04-06 09:30:00,47.69,47.81,47.48,47.51,630140.0,43.7395,43.8495,43.5469,43.5744,630140.0
2022-04-06 09:35:00,47.52,47.77,47.4,47.53,444167.0,43.5836,43.8128,43.4735,43.5927,444167.0
2022-04-06 09:40:00,47.53,47.88,47.42,47.8,489468.0,43.5927,43.9137,43.4918,43.8404,489468.0
2022-04-06 09:45:00,47.8,47.94,47.68,47.79,386130.0,43.8404,43.9688,43.7303,43.8312,386130.0
2022-04-06 09:50:00,47.79,47.89,47.7,47.86,419299.0,43.8312,43.9229,43.7486,43.8954,419299.0
2022-04-06 09:55:00,47.87,47.87,47.63,47.66,268682.0,43.9046,43.9046,43.6844,43.712,268682.0
2022-04-06 10:00:00,47.66,47.67,47.5,47.51,262606.0,43.712,43.7211,43.5652,43.5744,262606.0
2022-04-06 10:05:00,47.5,47.51,47.42,47.44,221519.0,43.5652,43.5744,43.4918,43.5102,221519.0
2022-04-06 10:10:00,47.43,47.58,47.4,47.49,252673.0,43.501,43.6386,43.4735,43.556,252673.0
2022-04-06 10:15:00,47.48,47.65,47.47,47.62,205220.0,43.5469,43.7028,43.5377,43.6753,205220.0
2022-04-06 10:20:00,47.62,47.76,47.57,47.71,194309.0,43.6753,43.8037,43.6294,43.7578,194309.0
2022-04-06 10:25:00,47.7,47.76,47.66,47.69,201113.0,43.7486,43.8037,43.712,43.7395,201113.0
2022-04-06 10:30:00,47.69,47.81,47.59,47.63,215685.0,43.7395,43.8495,43.6478,43.6844,215685.0
2022-04-06 10:35:00,47.63,47.73,47.63,47.7,105027.0,43.6844,43.7762,43.6844,43.7486,105027.0
2022-04-06 10:40:00,47.7,47.85,47.67,47.85,176288.0,43.7486,43.8862,43.7211,43.8862,176288.0
2022-04-06 10:45:00,47.84,48.05,47.75,48.02,563983.0,43.8771,44.0697,43.7945,44.0421,563983.0
2022-04-06 10:50:00,48.03,48.08,47.88,47.94,358844.0,44.0513,44.0972,43.9137,43.9688,358844.0
2022-04-06 10:55:00,47.94,48.0,47.77,47.94,256164.0,43.9688,44.0238,43.8128,43.9688,256164.0
2022-04-06 11:00:00,47.94,48.0,47.74,47.79,193392.0,43.9688,44.0238,43.7853,43.8312,193392.0
2022-04-06 11:05:00,47.78,47.82,47.75,47.78,100156.0,43.822,43.8587,43.7945,43.822,100156.0
2022-04-06 11:10:00,47.78,47.81,47.63,47.71,248975.0,43.822,43.8495,43.6844,43.7578,248975.0
2022-04-06 11:15:00,47.71,47.73,47.57,47.57,168217.0,43.7578,43.7762,43.6294,43.6294,168217.0
2022-04-06 11:20:00,47.58,47.71,47.57,47.61,125057.0,43.6386,43.7578,43.6294,43.6661,125057.0
2022-04-06 11:25:00,47.61,47.63,47.55,47.59,196784.0,43.6661,43.6844,43.6111,43.6478,196784.0
2022-04-06 11:30:00,47.6,47.67,47.51,47.53,160767.0,43.6569,43.7211,43.5744,43.5927,160767.0
2022-04-06 11:35:00,47.54,47.58,47.45,47.45,117676.0,43.6019,43.6386,43.5194,43.5194,117676.0
2022-04-06 11:40:00,47.46,47.47,47.4,47.46,212060.0,43.5285,43.5377,43.4735,43.5285,212060.0
2022-04-06 11:45:00,47.47,47.62,47.44,47.58,151208.0,43.5377,43.6753,43.5102,43.6386,151208.0
2022-04-06 11:50:00,47.58,47.63,47.53,47.57,86872.0,43.6386,43.6844,43.5927,43.6294,86872.0
2022-04-06 11:55:00,47.56,47.6,47.52,47.53,135891.0,43.6202,43.6569,43.5836,43.5927,135891.0
2022-04-06 12:00:00,47.53,47.57,47.51,47.53,94090.0,43.5927,43.6294,43.5744,43.5927,94090.0
2022-04-06 12:05:00,47.53,47.55,47.5,47.53,148273.0,43.5927,43.6111,43.5652,43.5927,148273.0
2022-04-06 12:10:00,47.52,47.53,47.43,47.44,118186.0,43.5836,43.5927,43.501,43.5102,118186.0
2022-04-06 12:15:00,47.44,47.51,47.4,47.48,175246.0,43.5102,43.5744,43.4735,43.5469,175246.0
2022-04-06 12:20:00,47.48,47.5,47.42,47.47,87513.0,43.5469,43.5652,43.4918,43.5377,87513.0
2022-04-06 12:25:00,47.48,47.52,47.46,47.5,70717.0,43.5469,43.5836,43.5285,43.5652,70717.0
2022-04-06 12:30:00,47.5,47.65,47.49,47.64,405566.0,43.5652,43.7028,43.556,43.6936,405566.0
2022-04-06 12:35:00,47.64,47.7,47.61,47.66,136170.0,43.6936,43.7486,43.6661,43.712,136170.0
2022-04-06 12:40:00,47.66,47.71,47.64,47.7,61695.0,43.712,43.7578,43.6936,43.7486,61695.0
2022-04-06 12:45:00,47.7,47.77,47.63,47.75,113896.0,43.7486,43.8128,43.6844,43.7945,113896.0
2022-04-06 12:50:00,47.75,47.75,47.6,47.63,129655.0,43.7945,43.7945,43.6569,43.6844,129655.0
2022-04-06 12:55:00,47.64,47.66,47.6,47.64,114706.0,43.6936,43.712,43.6569,43.6936,114706.0
2022-04-06 13:00:00,47.64,47.66,47.59,47.65,99331.0,43.6936,43.712,43.6478,43.7028,99331.0
2022-04-06 13:05:00,47.65,47.66,47.57,47.59,105550.0,43.7028,43.712,43.6294,43.6478,105550.0
2022-04-06 13:10:00,47.59,47.64,47.59,47.62,90159.0,43.6478,43.6936,43.6478,43.6753,90159.0
2022-04-06 13:15:00,47.62,47.66,47.6,47.66,89736.0,43.6753,43.712,43.6569,43.712,89736.0
2022-04-06 13:20:00,47.65,47.77,47.64,47.77,123365.0,43.7028,43.8128,43.6936,43.8128,123365.0
2022-04-06 13:25:00,47.76,47.78,47.68,47.69,208846.0,43.8037,43.822,43.7303,43.7395,208846.0
2022-04-06 13:30:00,47.7,47.7,47.65,47.68,72291.0,43.7486,43.7486,43.7028,43.7303,72291.0
2022-04-06 13:35:00,47.69,47.7,47.6,47.68,120653.0,43.7395,43.7486,43.6569,43.7303,120653.0
2022-04-06 13:40:00,47.68,47.74,47.64,47.64,87816.0,43.7303,43.7853,43.6936,43.6936,87816.0
2022-04-06 13:45:00,47.64,47.71,47.61,47.7,164737.0,43.6936,43.7578,43.6661,43.7486,164737.0
2022-04-06 13:50:00,47.71,47.73,47.64,47.69,74361.0,43.7578,43.7762,43.6936,43.7395,74361.0
2022-04-06 13:55:00,47.68,47.69,47.63,47.66,66639.0,43.7303,43.7395,43.6844,43.712,66639.0
2022-04-06 14:00:00,47.66,47.95,47.6,47.79,426156.0,43.712,43.9779,43.6569,43.8312,426156.0
2022-04-06 14:05:00,47.77,47.77,47.64,47.66,163011.0,43.8128,43.8128,43.6936,43.712,163011.0
2022-04-06 14:10:00,47.66,47.73,47.6,47.61,196946.0,43.712,43.7762,43.6569,43.6661,196946.0
2022-04-06 14:15:00,47.62,47.62,47.55,47.58,185130.0,43.6753,43.6753,43.6111,43.6386,185130.0
2022-04-06 14:20:00,47.59,47.59,47.49,47.56,548031.0,43.6478,43.6478,43.556,43.6202,548031.0
2022-04-06 14:25:00,47.56,47.68,47.56,47.62,260632.0,43.6202,43.7303,43.6202,43.6753,260632.0
2022-04-06 14:30:00,47.63,47.82,47.57,47.79,209553.0,43.6844,43.8587,43.6294,43.8312,209553.0
2022-04-06 14:35:00,47.79,47.88,47.74,47.75,299117.0,43.8312,43.9137,43.7853,43.7945,299117.0
2022-04-06 14:40:00,47.74,47.87,47.72,47.82,198983.0,43.7853,43.9046,43.767,43.8587,198983.0
2022-04-06 14:45:00,47.8,47.89,47.8,47.81,140412.0,43.8404,43.9229,43.8404,43.8495,140412.0
2022-04-06 14:50:00,47.81,47.96,47.8,47.93,316996.0,43.8495,43.9871,43.8404,43.9596,316996.0
2022-04-06 14:55:00,47.94,48.0,47.92,47.95,237781.0,43.9688,44.0238,43.9504,43.9779,237781.0
2022-04-06 15:00:00,47.96,48.03,47.95,47.96,251194.0,43.9871,44.0513,43.9779,43.9871,251194.0
2022-04-06 15:05:00,47.96,47.97,47.8,47.85,221492.0,43.9871,43.9963,43.8404,43.8862,221492.0
2022-04-06 15:10:00,47.86,47.94,47.83,47.93,203874.0,43.8954,43.9688,43.8679,43.9596,203874.0
2022-04-06 15:15:00,47.93,47.96,47.83,47.87,217527.0,43.9596,43.9871,43.8679,43.9046,217527.0
2022-04-06 15:20:00,47.87,47.89,47.73,47.74,138458.0,43.9046,43.9229,43.7762,43.7853,138458.0
2022-04-06 15:25:00,47.74,47.75,47.67,47.69,160788.0,43.7853,43.7945,43.7211,43.7395,160788.0
2022-04-06 15:30:00,47.69,47.83,47.66,47.77,717190.0,43.7395,43.8679,43.712,43.8128,717190.0
2022-04-06 15:35:00,47.77,47.83,47.71,47.8,250624.0,43.8128,43.8679,43.7578,43.8404,250624.0
2022-04-06 15:40:00,47.79,47.8,47.72,47.77,264658.0,43.8312,43.8404,43.767,43.8128,264658.0
2022-04-06 15:45:00,47.77,47.9,47.76,47.87,429836.0,43.8128,43.9321,43.8037,43.9046,429836.0
2022-04-06 15:50:00,47.87,47.95,47.8,47.83,848508.0,43.9046,43.9779,43.8404,43.8679,848508.0
2022-04-06 15:55:00,47.82,47.94,47.75,47.89,2976610.0,43.8587,43.9688,43.7945,43.9229,2976610.0
2022-04-07 09:30:00,48.16,48.19,47.53,47.71,686640.0,44.1705,44.1981,43.5927,43.7578,686640.0
2022-04-07 09:35:00,47.72,47.76,47.41,47.68,531269.0,43.767,43.8037,43.4827,43.7303,531269.0
2022-04-07 09:40:00,47.7,47.98,47.63,47.9,651078.0,43.7486,44.0055,43.6844,43.9321,651078.0
2022-04-07 09:45:00,47.9,48.3,47.76,47.77,776598.0,43.9321,44.2989,43.8037,43.8128,776598.0
2022-04-07 09:50:00,47.77,47.86,47.32,47.32,569737.0,43.8128,43.8954,43.4001,43.4001,569737.0
2022-04-07 09:55:00,47.33,47.38,47.13,47.23,812559.0,43.4093,43.4552,43.2259,43.3176,812559.0
2022-04-07 10:00:00,47.22,47.25,46.9,46.97,721667.0,43.3084,43.3359,43.0149,43.0791,721667.0
2022-04-07 10:05:00,46.97,47.0,46.73,46.86,484946.0,43.0791,43.1066,42.859,42.9782,484946.0
2022-04-07 10:10:00,46.86,47.05,46.78,46.94,328982.0,42.9782,43.1525,42.9049,43.0516,328982.0
2022-04-07 10:15:00,46.93,47.02,46.85,47.0,273450.0,43.0424,43.125,42.9691,43.1066,273450.0
2022-04-07 10:20:00,46.99,46.99,46.79,46.83,233201.0,43.0975,43.0975,42.914,42.9507,233201.0
2022-04-07 10:25:00,46.83,46.86,46.64,46.68,401749.0,42.9507,42.9782,42.7765,42.8131,401749.0
2022-04-07 10:30:00,46.67,46.91,46.65,46.87,253935.0,42.804,43.0241,42.7856,42.9874,253935.0
2022-04-07 10:35:00,46.87,46.97,46.82,46.9,225055.0,42.9874,43.0791,42.9415,43.0149,225055.0
2022-04-07 10:40:00,46.91,47.02,46.82,46.94,315738.0,43.0241,43.125,42.9415,43.0516,315738.0
2022-04-07 10:45:00,46.95,46.95,46.75,46.77,201698.0,43.0608,43.0608,42.8773,42.8957,201698.0
2022-04-07 10:50:00,46.78,46.89,46.69,46.72,234045.0,42.9049,43.0057,42.8223,42.8498,234045.0
2022-04-07 10:55:00,46.72,46.72,46.58,46.6,492760.0,42.8498,42.8498,42.7214,42.7398,492760.0
2022-04-07 11:00:00,46.61,46.87,46.6,46.85,390614.0,42.7489,42.9874,42.7398,42.9691,390614.0
2022-04-07 11:05:00,46.85,46.89,46.79,46.82,270175.0,42.9691,43.0057,42.914,42.9415,270175.0
2022-04-07 11:10:00,46.81,46.82,46.71,46.78,174969.0,42.9324,42.9415,42.8407,42.9049,174969.0
2022-04-07 11:15:00,46.78,46.78,46.58,46.65,382435.0,42.9049,42.9049,42.7214,42.7856,382435.0
2022-04-07 11:20:00,46.65,46.82,46.6,46.7,960389.0,42.7856,42.9415,42.7398,42.8315,960389.0
2022-04-07 11:25:00,46.69,46.82,46.69,46.8,578088.0,42.8223,42.9415,42.8223,42.9232,578088.0
2022-04-07 11:30:00,46.81,46.86,46.73,46.79,584390.0,42.9324,42.9782,42.859,42.914,584390.0
2022-04-07 11:35:00,46.8,46.98,46.8,46.88,305131.0,42.9232,43.0883,42.9232,42.9966,305131.0
2022-04-07 11:40:00,46.88,47.05,46.84,47.01,387606.0,42.9966,43.1525,42.9599,43.1158,387606.0
2022-04-07 11:45:00,47.01,47.17,46.95,47.06,528741.0,43.1158,43.2626,43.0608,43.1617,528741.0
2022-04-07 11:50:00,47.05,47.06,46.91,46.96,132323.0,43.1525,43.1617,43.0241,43.0699,132323.0
2022-04-07 11:55:00,46.96,47.07,46.95,46.97,108539.0,43.0699,43.1708,43.0608,43.0791,108539.0
2022-04-07 12:00:00,46.98,46.99,46.86,46.9,168349.0,43.0883,43.0975,42.9782,43.0149,168349.0
2022-04-07 12:05:00,46.9,46.99,46.89,46.97,135956.0,43.0149,43.0975,43.0057,43.0791,135956.0
2022-04-07 12:10:00,46.97,47.05,46.95,46.97,143783.0,43.0791,43.1525,43.0608,43.0791,143783.0
2022-04-07 12:15:00,46.97,46.99,46.92,46.93,82169.0,43.0791,43.0975,43.0333,43.0424,82169.0
2022-04-07 12:20:00,46.94,47.04,46.9,46.91,304294.0,43.0516,43.1433,43.0149,43.0241,304294.0
2022-04-07 12:25:00,46.9,46.96,46.87,46.91,85312.0,43.0149,43.0699,42.9874,43.0241,85312.0
2022-04-07 12:30:00,46.91,46.97,46.88,46.92,78514.0,43.0241,43.0791,42.9966,43.0333,78514.0
2022-04-07 12:35:00,46.93,46.95,46.85,46.86,65237.0,43.0424,43.0608,42.9691,42.9782,65237.0
2022-04-07 12:40:00,46.86,46.92,46.83,46.84,132953.0,42.9782,43.0333,42.9507,42.9599,132953.0
2022-04-07 12:45:00,46.84,46.88,46.78,46.79,120167.0,42.9599,42.9966,42.9049,42.914,120167.0
2022-04-07 12:50:00,46.78,46.88,46.76,46.85,97783.0,42.9049,42.9966,42.8865,42.9691,97783.0
2022-04-07 12:55:00,46.86,46.94,46.83,46.93,108269.0,42.9782,43.0516,42.9507,43.0424,108269.0
2022-04-07 13:00:00,46.93,47.11,46.87,47.09,433365.0,43.0424,43.2075,42.9874,43.1892,433365.0
2022-04-07 13:05:00,47.09,47.17,47.05,47.11,237945.0,43.1892,43.2626,43.1525,43.2075,237945.0
2022-04-07 13:10:00,47.11,47.25,47.08,47.2,195007.0,43.2075,43.3359,43.18,43.2901,195007.0
2022-04-07 13:15:00,47.2,47.32,47.14,47.29,136849.0,43.2901,43.4001,43.235,43.3726,136849.0
2022-04-07 13:20:00,47.29,47.4,47.28,47.31,186845.0,43.3726,43.4735,43.3634,43.391,186845.0
2022-04-07 13:25:00,47.32,47.46,47.3,47.41,204573.0,43.4001,43.5285,43.3818,43.4827,204573.0
2022-04-07 13:30:00,47.41,47.43,47.29,47.31,176896.0,43.4827,43.501,43.3726,43.391,176896.0
2022-04-07 13:35:00,47.31,47.33,47.25,47.27,147762.0,43.391,43.4093,43.3359,43.3543,147762.0
2022-04-07 13:40:00,47.26,47.29,47.25,47.28,67134.0,43.3451,43.3726,43.3359,43.3634,67134.0
2022-04-07 13:45:00,47.27,47.31,47.25,47.27,59552.0,43.3543,43.391,43.3359,43.3543,59552.0
2022-04-07 13:50:00,47.28,47.3,47.23,47.24,70512.0,43.3634,43.3818,43.3176,43.3268,70512.0
2022-04-07 13:55:00,47.24,47.39,47.22,47.36,131927.0,43.3268,43.4643,43.3084,43.4368,131927.0
2022-04-07 14:00:00,47.37,47.44,47.35,47.44,116541.0,43.446,43.5102,43.4276,43.5102,116541.0
2022-04-07 14:05:00,47.44,47.44,47.36,47.43,86046.0,43.5102,43.5102,43.4368,43.501,86046.0
2022-04-07 14:10:00,47.42,47.43,47.37,47.38,103724.0,43.4918,43.501,43.446,43.4552,103724.0
2022-04-07 14:15:00,47.38,47.41,47.32,47.35,160297.0,43.4552,43.4827,43.4001,43.4276,160297.0
2022-04-07 14:20:00,47.35,47.37,47.29,47.3,94784.0,43.4276,43.446,43.3726,43.3818,94784.0
2022-04-07 14:25:00,47.3,47.43,47.3,47.34,136532.0,43.3818,43.501,43.3818,43.4185,136532.0
2022-04-07 14:30:00,47.34,47.44,47.32,47.39,135021.0,43.4185,43.5102,43.4001,43.4643,135021.0
2022-04-07 14:35:00,47.4,47.48,47.37,47.47,162500.0,43.4735,43.5469,43.446,43.5377,162500.0
2022-04-07 14:40:00,47.47,47.62,47.43,47.62,257615.0,43.5377,43.6753,43.501,43.6753,257615.0
2022-04-07 14:45:00,47.62,47.72,47.61,47.7,239081.0,43.6753,43.767,43.6661,43.7486,239081.0
2022-04-07 14:50:00,47.68,47.78,47.62,47.76,266574.0,43.7303,43.822,43.6753,43.8037,266574.0
2022-04-07 14:55:00,47.75,47.83,47.71,47.75,364090.0,43.7945,43.8679,43.7578,43.7945,364090.0
2022-04-07 15:00:00,47.75,47.87,47.69,47.82,250635.0,43.7945,43.9046,43.7395,43.8587,250635.0
2022-04-07 15:05:00,47.82,47.83,47.74,47.8,239155.0,43.8587,43.8679,43.7853,43.8404,239155.0
2022-04-07 15:10:00,47.8,47.8,47.73,47.77,110985.0,43.8404,43.8404,43.7762,43.8128,110985.0
2022-04-07 15:15:00,47.76,47.83,47.73,47.74,186172.0,43.8037,43.8679,43.7762,43.7853,186172.0
2022-04-07 15:20:00,47.73,47.74,47.65,47.69,278147.0,43.7762,43.7853,43.7028,43.7395,278147.0
2022-04-07 15:25:00,47.7,47.74,47.65,47.68,152534.0,43.7486,43.7853,43.7028,43.7303,152534.0
2022-04-07 15:30:00,47.68,47.82,47.66,47.81,201895.0,43.7303,43.8587,43.712,43.8495,201895.0
2022-04-07 15:35:00,47.8,47.85,47.75,47.85,260329.0,43.8404,43.8862,43.7945,43.8862,260329.0
2022-04-07 15:40:00,47.84,47.85,47.79,47.83,235295.0,43.8771,43.8862,43.8312,43.8679,235295.0
2022-04-07 15:45:00,47.84,47.89,47.74,47.79,469103.0,43.8771,43.9229,43.7853,43.8312,469103.0
2022-04-07 15:50:00,47.79,47.85,47.7,47.79,596726.0,43.8312,43.8862,43.7486,43.8312,596726.0
2022-04-07 15:55:00,47.78,47.82,47.68,47.75,1935394.0,43.822,43.8587,43.7303,43.7945,1935394.0
2022-04-08 09:30:00,48.0,48.27,47.93,48.25,637496.0,44.0238,44.2714,43.9596,44.2531,637496.0
2022-04-08 09:35:00,48.25,48.31,48.05,48.29,355855.0,44.2531,44.3081,44.0697,44.2898,355855.0
2022-04-08 09:40:00,48.28,48.61,48.21,48.44,590501.0,44.2806,44.5833,44.2164,44.4273,590501.0
2022-04-08 09:45:00,48.44,48.48,48.27,48.38,352401.0,44.4273,44.464,44.2714,44.3723,352401.0
2022-04-08 09:50:00,48.37,48.37,48.21,48.29,361990.0,44.3631,44.3631,44.2164,44.2898,361990.0
2022-04-08 09:55:00,48.28,48.39,48.21,48.36,441033.0,44.2806,44.3815,44.2164,44.354,441033.0
2022-04-08 10:00:00,48.35,48.5,48.27,48.3,413717.0,44.3448,44.4824,44.2714,44.2989,413717.0
2022-04-08 10:05:00,48.29,48.42,48.22,48.42,273117.0,44.2898,44.409,44.2256,44.409,273117.0
2022-04-08 10:10:00,48.41,48.42,48.26,48.28,270027.0,44.3998,44.409,44.2623,44.2806,270027.0
2022-04-08 10:15:00,48.28,48.3,48.13,48.21,230746.0,44.2806,44.2989,44.143,44.2164,230746.0
2022-04-08 10:20:00,48.21,48.42,48.17,48.4,200582.0,44.2164,44.409,44.1797,44.3907,200582.0
2022-04-08 10:25:00,48.4,48.48,48.35,48.47,364399.0,44.3907,44.464,44.3448,44.4549,364399.0
2022-04-08 10:30:00,48.47,48.65,48.46,48.51,350282.0,44.4549,44.62,44.4457,44.4915,350282.0
2022-04-08 10:35:00,48.51,48.52,48.44,48.46,123594.0,44.4915,44.5007,44.4273,44.4457,123594.0
2022-04-08 10:40:00,48.46,48.47,48.37,48.41,115725.0,44.4457,44.4549,44.3631,44.3998,115725.0
2022-04-08 10:45:00,48.41,48.49,48.4,48.46,126399.0,44.3998,44.4732,44.3907,44.4457,126399.0
2022-04-08 10:50:00,48.47,48.58,48.46,48.57,215429.0,44.4549,44.5558,44.4457,44.5466,215429.0
2022-04-08 10:55:00,48.56,48.68,48.55,48.63,210914.0,44.5374,44.6475,44.5282,44.6016,210914.0
2022-04-08 11:00:00,48.62,48.76,48.58,48.7,252359.0,44.5924,44.7208,44.5558,44.6658,252359.0
2022-04-08 11:05:00,48.69,48.79,48.62,48.78,452414.0,44.6566,44.7484,44.5924,44.7392,452414.0
2022-04-08 11:10:00,48.78,48.8,48.67,48.69,185328.0,44.7392,44.7575,44.6383,44.6566,185328.0
2022-04-08 11:15:00,48.68,48.69,48.63,48.64,105303.0,44.6475,44.6566,44.6016,44.6108,105303.0
2022-04-08 11:20:00,48.64,48.64,48.53,48.61,177625.0,44.6108,44.6108,44.5099,44.5833,177625.0
2022-04-08 11:25:00,48.61,48.66,48.57,48.63,140819.0,44.5833,44.6291,44.5466,44.6016,140819.0
2022-04-08 11:30:00,48.63,48.65,48.58,48.61,171519.0,44.6016,44.62,44.5558,44.5833,171519.0
2022-04-08 11:35:00,48.61,48.62,48.47,48.55,143954.0,44.5833,44.5924,44.4549,44.5282,143954.0
2022-04-08 11:40:00,48.55,48.64,48.53,48.59,268021.0,44.5282,44.6108,44.5099,44.5649,268021.0
2022-04-08 11:45:00,48.59,48.61,48.47,48.54,277902.0,44.5649,44.5833,44.4549,44.5191,277902.0
2022-04-08 11:50:00,48.54,48.59,48.53,48.57,133810.0,44.5191,44.5649,44.5099,44.5466,133810.0
2022-04-08 11:55:00,48.56,48.6,48.49,48.55,220982.0,44.5374,44.5741,44.4732,44.5282,220982.0
2022-04-08 12:00:00,48.55,48.59,48.48,48.56,129672.0,44.5282,44.5649,44.464,44.5374,129672.0
2022-04-08 12:05:00,48.55,48.64,48.55,48.64,222110.0,44.5282,44.6108,44.5282,44.6108,222110.0
2022-04-08 12:10:00,48.64,48.7,48.62,48.7,190638.0,44.6108,44.6658,44.5924,44.6658,190638.0
2022-04-08 12:15:00,48.7,48.72,48.65,48.69,124632.0,44.6658,44.6842,44.62,44.6566,124632.0
2022-04-08 12:20:00,48.69,48.79,48.67,48.78,147422.0,44.6566,44.7484,44.6383,44.7392,147422.0
2022-04-08 12:25:00,48.78,48.89,48.76,48.86,192730.0,44.7392,44.8401,44.7208,44.8126,192730.0
2022-04-08 12:30:00,48.86,48.88,48.71,48.73,251393.0,44.8126,44.8309,44.675,44.6933,251393.0
2022-04-08 12:35:00,48.73,48.83,48.69,48.81,105974.0,44.6933,44.785,44.6566,44.7667,105974.0
2022-04-08 12:40:00,48.81,48.88,48.74,48.75,94252.0,44.7667,44.8309,44.7025,44.7117,94252.0
2022-04-08 12:45:00,48.75,48.77,48.72,48.73,94842.0,44.7117,44.73,44.6842,44.6933,94842.0
2022-04-08 12:50:00,48.74,48.79,48.71,48.78,101515.0,44.7025,44.7484,44.675,44.7392,101515.0
2022-04-08 12:55:00,48.78,48.82,48.73,48.75,97201.0,44.7392,44.7759,44.6933,44.7117,97201.0
2022-04-08 13:00:00,48.75,48.77,48.66,48.73,153731.0,44.7117,44.73,44.6291,44.6933,153731.0
2022-04-08 13:05:00,48.73,48.73,48.67,48.7,102144.0,44.6933,44.6933,44.6383,44.6658,102144.0
2022-04-08 13:10:00,48.7,48.74,48.59,48.64,165320.0,44.6658,44.7025,44.5649,44.6108,165320.0
2022-04-08 13:15:00,48.64,48.67,48.6,48.66,115784.0,44.6108,44.6383,44.5741,44.6291,115784.0
2022-04-08 13:20:00,48.66,48.74,48.66,48.72,153428.0,44.6291,44.7025,44.6291,44.6842,153428.0
2022-04-08 13:25:00,48.71,48.74,48.7,48.73,110133.0,44.675,44.7025,44.6658,44.6933,110133.0
2022-04-08 13:30:00,48.73,48.75,48.65,48.69,132080.0,44.6933,44.7117,44.62,44.6566,132080.0
2022-04-08 13:35:00,48.69,48.7,48.66,48.69,107710.0,44.6566,44.6658,44.6291,44.6566,107710.0
2022-04-08 13:40:00,48.69,48.7,48.66,48.69,113589.0,44.6566,44.6658,44.6291,44.6566,113589.0
2022-04-08 13:45:00,48.69,48.71,48.63,48.66,123399.0,44.6566,44.675,44.6016,44.6291,123399.0
2022-04-08 13:50:00,48.66,48.69,48.65,48.68,91698.0,44.6291,44.6566,44.62,44.6475,91698.0
2022-04-08 13:55:00,48.67,48.68,48.64,48.65,177034.0,44.6383,44.6475,44.6108,44.62,177034.0
2022-04-08 14:00:00,48.64,48.65,48.57,48.61,212273.0,44.6108,44.62,44.5466,44.5833,212273.0
2022-04-08 14:05:00,48.61,48.66,48.59,48.63,129917.0,44.5833,44.6291,44.5649,44.6016,129917.0
2022-04-08 14:10:00,48.63,48.64,48.55,48.57,73689.0,44.6016,44.6108,44.5282,44.5466,73689.0
2022-04-08 14:15:00,48.57,48.61,48.56,48.58,75465.0,44.5466,44.5833,44.5374,44.5558,75465.0
2022-04-08 14:20:00,48.58,48.62,48.5,48.51,132003.0,44.5558,44.5924,44.4824,44.4915,132003.0
2022-04-08 14:25:00,48.51,48.53,48.42,48.51,143961.0,44.4915,44.5099,44.409,44.4915,143961.0
2022-04-08 14:30:00,48.52,48.57,48.49,48.55,152174.0,44.5007,44.5466,44.4732,44.5282,152174.0
2022-04-08 14:35:00,48.56,48.6,48.53,48.57,123529.0,44.5374,44.5741,44.5099,44.5466,123529.0
2022-04-08 14:40:00,48.57,48.6,48.54,48.59,129494.0,44.5466,44.5741,44.5191,44.5649,129494.0
2022-04-08 14:45:00,48.58,48.61,48.56,48.6,99629.0,44.5558,44.5833,44.5374,44.5741,99629.0
2022-04-08 14:50:00,48.6,48.64,48.58,48.63,232686.0,44.5741,44.6108,44.5558,44.6016,232686.0
2022-04-08 14:55:00,48.63,48.63,48.52,48.58,107959.0,44.6016,44.6016,44.5007,44.5558,107959.0
2022-04-08 15:00:00,48.58,48.66,48.57,48.65,211128.0,44.5558,44.6291,44.5466,44.62,211128.0
2022-04-08 15:05:00,48.64,48.65,48.6,48.61,136583.0,44.6108,44.62,44.5741,44.5833,136583.0
2022-04-08 15:10:00,48.61,48.66,48.58,48.61,206039.0,44.5833,44.6291,44.5558,44.5833,206039.0
2022-04-08 15:15:00,48.61,48.68,48.61,48.65,148970.0,44.5833,44.6475,44.5833,44.62,148970.0
2022-04-08 15:20:00,48.65,48.73,48.64,48.72,152349.0,44.62,44.6933,44.6108,44.6842,152349.0
2022-04-08 15:25:00,48.72,48.73,48.69,48.73,251933.0,44.6842,44.6933,44.6566,44.6933,251933.0
2022-04-08 15:30:00,48.73,48.75,48.63,48.66,239855.0,44.6933,44.7117,44.6016,44.6291,239855.0
2022-04-08 15:35:00,48.66,48.68,48.65,48.66,173824.0,44.6291,44.6475,44.62,44.6291,173824.0
2022-04-08 15:40:00,48.66,48.73,48.62,48.68,308135.0,44.6291,44.6933,44.5924,44.6475,308135.0
2022-04-08 15:45:00,48.68,48.72,48.63,48.66,496754.0,44.6475,44.6842,44.6016,44.6291,496754.0
2022-04-08 15:50:00,48.66,48.74,48.59,48.66,716425.0,44.6291,44.7025,44.5649,44.6291,716425.0
2022-04-08 15:55:00,48.66,48.74,48.62,48.74,1809458.0,44.6291,44.7025,44.5924,44.7025,1809458.0
2022-04-11 09:30:00,48.94,49.14,48.92,49.01,864371.0,44.8859,45.0694,44.8676,44.9501,864371.0
2022-04-11 09:35:00,49.0,49.33,49.0,49.32,830328.0,44.941,45.2436,44.941,45.2345,830328.0
2022-04-11 09:40:00,49.31,49.65,49.29,49.55,863251.0,45.2253,45.5371,45.2069,45.4454,863251.0
2022-04-11 09:45:00,49.56,49.63,49.46,49.61,716641.0,45.4546,45.5188,45.3629,45.5004,716641.0
2022-04-11 09:50:00,49.6,49.66,49.49,49.64,468063.0,45.4913,45.5463,45.3904,45.5279,468063.0
2022-04-11 09:55:00,49.66,49.92,49.65,49.84,574033.0,45.5463,45.7847,45.5371,45.7114,574033.0
2022-04-11 10:00:00,49.84,49.86,49.57,49.69,366647.0,45.7114,45.7297,45.4637,45.5738,366647.0
2022-04-11 10:05:00,49.69,49.9,49.64,49.81,363916.0,45.5738,45.7664,45.5279,45.6839,363916.0
2022-04-11 10:10:00,49.8,50.04,49.78,50.03,441406.0,45.6747,45.8948,45.6563,45.8856,441406.0
2022-04-11 10:15:00,50.03,50.19,49.99,50.12,494214.0,45.8856,46.0324,45.849,45.9682,494214.0
2022-04-11 10:20:00,50.12,50.19,49.82,49.86,395917.0,45.9682,46.0324,45.693,45.7297,395917.0
2022-04-11 10:25:00,49.86,49.93,49.79,49.88,388915.0,45.7297,45.7939,45.6655,45.7481,388915.0
2022-04-11 10:30:00,49.87,49.92,49.8,49.88,406554.0,45.7389,45.7847,45.6747,45.7481,406554.0
2022-04-11 10:35:00,49.88,49.89,49.76,49.81,457788.0,45.7481,45.7572,45.638,45.6839,457788.0
2022-04-11 10:40:00,49.81,50.04,49.79,49.94,436112.0,45.6839,45.8948,45.6655,45.8031,436112.0
2022-04-11 10:45:00,49.94,49.97,49.83,49.91,256764.0,45.8031,45.8306,45.7022,45.7756,256764.0
2022-04-11 10:50:00,49.91,49.93,49.84,49.9,334722.0,45.7756,45.7939,45.7114,45.7664,334722.0
2022-04-11 10:55:00,49.89,49.9,49.7,49.76,346170.0,45.7572,45.7664,45.583,45.638,346170.0
2022-04-11 11:00:00,49.76,49.77,49.53,49.59,343926.0,45.638,45.6472,45.4271,45.4821,343926.0
2022-04-11 11:05:00,49.6,49.6,49.42,49.46,353936.0,45.4913,45.4913,45.3262,45.3629,353936.0
2022-04-11 11:10:00,49.46,49.53,49.37,49.42,274877.0,45.3629,45.4271,45.2803,45.3262,274877.0
2022-04-11 11:15:00,49.43,49.55,49.4,49.55,198846.0,45.3353,45.4454,45.3078,45.4454,198846.0
2022-04-11 11:20:00,49.55,49.59,49.3,49.35,308900.0,45.4454,45.4821,45.2161,45.262,308900.0
2022-04-11 11:25:00,49.34,49.4,49.29,49.38,193007.0,45.2528,45.3078,45.2069,45.2895,193007.0
2022-04-11 11:30:00,49.37,49.51,49.36,49.5,187203.0,45.2803,45.4087,45.2711,45.3995,187203.0
2022-04-11 11:35:00,49.5,49.64,49.5,49.61,206917.0,45.3995,45.5279,45.3995,45.5004,206917.0
2022-04-11 11:40:00,49.61,49.67,49.58,49.62,137447.0,45.5004,45.5555,45.4729,45.5096,137447.0
2022-04-11 11:45:00,49.63,49.7,49.6,49.64,192955.0,45.5188,45.583,45.4913,45.5279,192955.0
2022-04-11 11:50:00,49.64,49.67,49.6,49.62,179324.0,45.5279,45.5555,45.4913,45.5096,179324.0
2022-04-11 11:55:00,49.61,49.64,49.51,49.59,182681.0,45.5004,45.5279,45.4087,45.4821,182681.0
2022-04-11 12:00:00,49.6,49.63,49.53,49.56,124183.0,45.4913,45.5188,45.4271,45.4546,124183.0
2022-04-11 12:05:00,49.56,49.65,49.53,49.63,148613.0,45.4546,45.5371,45.4271,45.5188,148613.0
2022-04-11 12:10:00,49.63,49.66,49.58,49.59,97925.0,45.5188,45.5463,45.4729,45.4821,97925.0
2022-04-11 12:15:00,49.59,49.64,49.52,49.63,184545.0,45.4821,45.5279,45.4179,45.5188,184545.0
2022-04-11 12:20:00,49.64,49.69,49.63,49.68,179529.0,45.5279,45.5738,45.5188,45.5646,179529.0
2022-04-11 12:25:00,49.68,49.68,49.5,49.51,144502.0,45.5646,45.5646,45.3995,45.4087,144502.0
2022-04-11 12:30:00,49.51,49.53,49.44,49.47,107538.0,45.4087,45.4271,45.3445,45.372,107538.0
2022-04-11 12:35:00,49.48,49.48,49.38,49.4,133416.0,45.3812,45.3812,45.2895,45.3078,133416.0
2022-04-11 12:40:00,49.4,49.4,49.29,49.29,136526.0,45.3078,45.3078,45.2069,45.2069,136526.0
2022-04-11 12:45:00,49.29,49.33,49.25,49.3,140027.0,45.2069,45.2436,45.1702,45.2161,140027.0
2022-04-11 12:50:00,49.3,49.37,49.24,49.29,169881.0,45.2161,45.2803,45.1611,45.2069,169881.0
2022-04-11 12:55:00,49.29,49.29,49.18,49.24,186356.0,45.2069,45.2069,45.106,45.1611,186356.0
2022-04-11 13:00:00,49.25,49.34,49.24,49.32,139277.0,45.1702,45.2528,45.1611,45.2345,139277.0
2022-04-11 13:05:00,49.31,49.34,49.25,49.26,97397.0,45.2253,45.2528,45.1702,45.1794,97397.0
2022-04-11 13:10:00,49.26,49.27,49.17,49.21,217682.0,45.1794,45.1886,45.0969,45.1336,217682.0
2022-04-11 13:15:00,49.22,49.23,49.09,49.16,112856.0,45.1427,45.1519,45.0235,45.0877,112856.0
2022-04-11 13:20:00,49.16,49.2,49.1,49.11,160804.0,45.0877,45.1244,45.0327,45.0418,160804.0
2022-04-11 13:25:00,49.12,49.18,49.11,49.16,111730.0,45.051,45.106,45.0418,45.0877,111730.0
2022-04-11 13:30:00,49.16,49.25,49.16,49.22,140695.0,45.0877,45.1702,45.0877,45.1427,140695.0
2022-04-11 13:35:00,49.23,49.25,49.19,49.23,112850.0,45.1519,45.1702,45.1152,45.1519,112850.0
2022-04-11 13:40:00,49.23,49.31,49.22,49.27,133167.0,45.1519,45.2253,45.1427,45.1886,133167.0
2022-04-11 13:45:00,49.28,49.31,49.24,49.25,93293.0,45.1978,45.2253,45.1611,45.1702,93293.0
2022-04-11 13:50:00,49.25,49.28,49.2,49.26,107813.0,45.1702,45.1978,45.1244,45.1794,107813.0
2022-04-11 13:55:00,49.26,49.33,49.26,49.32,126658.0,45.1794,45.2436,45.1794,45.2345,126658.0
2022-04-11 14:00:00,49.33,49.33,49.22,49.23,140590.0,45.2436,45.2436,45.1427,45.1519,140590.0
2022-04-11 14:05:00,49.23,49.3,49.19,49.26,153605.0,45.1519,45.2161,45.1152,45.1794,153605.0
2022-04-11 14:10:00,49.26,49.29,49.2,49.22,166062.0,45.1794,45.2069,45.1244,45.1427,166062.0
2022-04-11 14:15:00,49.21,49.25,49.19,49.23,170217.0,45.1336,45.1702,45.1152,45.1519,170217.0
2022-04-11 14:20:00,49.22,49.27,49.21,49.26,104057.0,45.1427,45.1886,45.1336,45.1794,104057.0
2022-04-11 14:25:00,49.26,49.33,49.24,49.3,96722.0,45.1794,45.2436,45.1611,45.2161,96722.0
2022-04-11 14:30:00,49.3,49.38,49.25,49.38,219560.0,45.2161,45.2895,45.1702,45.2895,219560.0
2022-04-11 14:35:00,49.37,49.4,49.31,49.4,155904.0,45.2803,45.3078,45.2253,45.3078,155904.0
2022-04-11 14:40:00,49.4,49.43,49.35,49.38,134510.0,45.3078,45.3353,45.262,45.2895,134510.0
2022-04-11 14:45:00,49.38,49.42,49.36,49.4,138273.0,45.2895,45.3262,45.2711,45.3078,138273.0
2022-04-11 14:50:00,49.4,49.49,49.38,49.44,202342.0,45.3078,45.3904,45.2895,45.3445,202342.0
2022-04-11 14:55:00,49.44,49.48,49.43,49.46,132544.0,45.3445,45.3812,45.3353,45.3629,132544.0
2022-04-11 15:00:00,49.45,49.56,49.39,49.41,253209.0,45.3537,45.4546,45.2987,45.317,253209.0
2022-04-11 15:05:00,49.41,49.47,49.35,49.46,184487.0,45.317,45.372,45.262,45.3629,184487.0
2022-04-11 15:10:00,49.46,49.53,49.46,49.53,174059.0,45.3629,45.4271,45.3629,45.4271,174059.0
2022-04-11 15:15:00,49.53,49.55,49.46,49.5,189899.0,45.4271,45.4454,45.3629,45.3995,189899.0
2022-04-11 15:20:00,49.5,49.52,49.44,49.5,195211.0,45.3995,45.4179,45.3445,45.3995,195211.0
2022-04-11 15:25:00,49.5,49.53,49.39,49.41,205721.0,45.3995,45.4271,45.2987,45.317,205721.0
2022-04-11 15:30:00,49.4,49.42,49.32,49.38,314832.0,45.3078,45.3262,45.2345,45.2895,314832.0
2022-04-11 15:35:00,49.38,49.39,49.33,49.39,266619.0,45.2895,45.2987,45.2436,45.2987,266619.0
2022-04-11 15:40:00,49.39,49.42,49.32,49.37,309133.0,45.2987,45.3262,45.2345,45.2803,309133.0
2022-04-11 15:45:00,49.37,49.41,49.33,49.38,439110.0,45.2803,45.317,45.2436,45.2895,439110.0
2022-04-11 15:50:00,49.39,49.44,49.23,49.26,784463.0,45.2987,45.3445,45.1519,45.1794,784463.0
2022-04-11 15:55:00,49.26,49.34,49.22,49.33,1600090.0,45.1794,45.2528,45.1427,45.2436,1600090.0
2022-04-12 09:30:00,49.68,49.68,49.15,49.22,56270.0,45.5646,45.5646,45.0785,45.1427,56270.0
2022-04-12 09:35:00,49.25,49.78,49.17,49.75,957759.0,45.1702,45.6563,45.0969,45.6288,957759.0
2022-04-12 09:40:00,49.77,49.9,49.56,49.59,467020.0,45.6472,45.7664,45.4546,45.4821,467020.0
2022-04-12 09:45:00,49.59,49.59,49.08,49.09,429007.0,45.4821,45.4821,45.0143,45.0235,429007.0
2022-04-12 09:50:00,49.1,49.43,49.1,49.36,312343.0,45.0327,45.3353,45.0327,45.2711,312343.0
2022-04-12 09:55:00,49.36,49.42,49.26,49.33,197410.0,45.2711,45.3262,45.1794,45.2436,197410.0
2022-04-12 10:00:00,49.34,49.35,49.1,49.17,297371.0,45.2528,45.262,45.0327,45.0969,297371.0
2022-04-12 10:05:00,49.17,49.25,49.15,49.16,227910.0,45.0969,45.1702,45.0785,45.0877,227910.0
2022-04-12 10:10:00,49.16,49.23,49.08,49.09,354579.0,45.0877,45.1519,45.0143,45.0235,354579.0
2022-04-12 10:15:00,49.09,49.19,49.05,49.16,259594.0,45.0235,45.1152,44.9868,45.0877,259594.0
2022-04-12 10:20:00,49.15,49.24,49.13,49.21,190620.0,45.0785,45.1611,45.0602,45.1336,190620.0
2022-04-12 10:25:00,49.2,49.22,49.07,49.16,250300.0,45.1244,45.1427,45.0052,45.0877,250300.0
2022-04-12 10:30:00,49.15,49.17,49.04,49.13,117933.0,45.0785,45.0969,44.9776,45.0602,117933.0
2022-04-12 10:35:00,49.13,49.15,49.05,49.13,176092.0,45.0602,45.0785,44.9868,45.0602,176092.0
2022-04-12 10:40:00,49.14,49.23,49.12,49.12,227854.0,45.0694,45.1519,45.051,45.051,227854.0
2022-04-12 10:45:00,49.12,49.17,48.98,49.17,227083.0,45.051,45.0969,44.9226,45.0969,227083.0
2022-04-12 10:50:00,49.15,49.19,49.07,49.13,131290.0,45.0785,45.1152,45.0052,45.0602,131290.0
2022-04-12 10:55:00,49.12,49.13,49.03,49.05,132272.0,45.051,45.0602,44.9685,44.9868,132272.0
2022-04-12 11:00:00,49.05,49.12,48.99,49.08,168740.0,44.9868,45.051,44.9318,45.0143,168740.0
2022-04-12 11:05:00,49.08,49.11,48.99,49.0,187825.0,45.0143,45.0418,44.9318,44.941,187825.0
2022-04-12 11:10:00,49.01,49.03,48.92,48.97,218385.0,44.9501,44.9685,44.8676,44.9134,218385.0
2022-04-12 11:15:00,48.97,48.99,48.89,48.92,158555.0,44.9134,44.9318,44.8401,44.8676,158555.0
2022-04-12 11:20:00,48.93,49.05,48.92,49.03,172753.0,44.8768,44.9868,44.8676,44.9685,172753.0
2022-04-12 11:25:00,49.03,49.09,48.97,48.99,158052.0,44.9685,45.0235,44.9134,44.9318,158052.0
2022-04-12 11:30:00,49.0,49.06,48.92,49.05,215919.0,44.941,44.996,44.8676,44.9868,215919.0
2022-04-12 11:35:00,49.06,49.08,48.95,48.97,115770.0,44.996,45.0143,44.8951,44.9134,115770.0
2022-04-12 11:40:00,48.98,48.98,48.91,48.97,130161.0,44.9226,44.9226,44.8584,44.9134,130161.0
2022-04-12 11:45:00,48.97,49.0,48.91,48.91,65193.0,44.9134,44.941,44.8584,44.8584,65193.0
2022-04-12 11:50:00,48.91,48.96,48.89,48.9,101807.0,44.8584,44.9043,44.8401,44.8492,101807.0
2022-04-12 11:55:00,48.9,48.94,48.81,48.89,141369.0,44.8492,44.8859,44.7667,44.8401,141369.0
2022-04-12 12:00:00,48.89,48.92,48.78,48.82,95100.0,44.8401,44.8676,44.7392,44.7759,95100.0
2022-04-12 12:05:00,48.82,48.86,48.75,48.76,95292.0,44.7759,44.8126,44.7117,44.7208,95292.0
2022-04-12 12:10:00,48.77,48.78,48.68,48.76,239955.0,44.73,44.7392,44.6475,44.7208,239955.0
2022-04-12 12:15:00,48.76,48.77,48.65,48.66,154232.0,44.7208,44.73,44.62,44.6291,154232.0
2022-04-12 12:20:00,48.66,48.73,48.62,48.63,161001.0,44.6291,44.6933,44.5924,44.6016,161001.0
2022-04-12 12:25:00,48.62,48.64,48.52,48.59,305214.0,44.5924,44.6108,44.5007,44.5649,305214.0
2022-04-12 12:30:00,48.59,48.62,48.54,48.55,181077.0,44.5649,44.5924,44.5191,44.5282,181077.0
2022-04-12 12:35:00,48.56,48.63,48.53,48.59,158254.0,44.5374,44.6016,44.5099,44.5649,158254.0
2022-04-12 12:40:00,48.6,48.62,48.52,48.55,147413.0,44.5741,44.5924,44.5007,44.5282,147413.0
2022-04-12 12:45:00,48.55,48.64,48.52,48.63,113104.0,44.5282,44.6108,44.5007,44.6016,113104.0
2022-04-12 12:50:00,48.62,48.66,48.52,48.53,171549.0,44.5924,44.6291,44.5007,44.5099,171549.0
2022-04-12 12:55:00,48.54,48.62,48.53,48.61,119079.0,44.5191,44.5924,44.5099,44.5833,119079.0
2022-04-12 13:00:00,48.61,48.65,48.54,48.62,214753.0,44.5833,44.62,44.5191,44.5924,214753.0
2022-04-12 13:05:00,48.62,48.68,48.62,48.64,112753.0,44.5924,44.6475,44.5924,44.6108,112753.0
2022-04-12 13:10:00,48.64,48.75,48.63,48.7,168918.0,44.6108,44.7117,44.6016,44.6658,168918.0
2022-04-12 13:15:00,48.7,48.75,48.62,48.75,106339.0,44.6658,44.7117,44.5924,44.7117,106339.0
2022-04-12 13:20:00,48.75,48.8,48.71,48.78,221587.0,44.7117,44.7575,44.675,44.7392,221587.0
2022-04-12 13:25:00,48.78,48.82,48.73,48.75,116505.0,44.7392,44.7759,44.6933,44.7117,116505.0
2022-04-12 13:30:00,48.76,48.76,48.64,48.66,195095.0,44.7208,44.7208,44.6108,44.6291,195095.0
2022-04-12 13:35:00,48.65,48.72,48.64,48.69,108635.0,44.62,44.6842,44.6108,44.6566,108635.0
2022-04-12 13:40:00,48.68,48.7,48.6,48.62,203349.0,44.6475,44.6658,44.5741,44.5924,203349.0
2022-04-12 13:45:00,48.61,48.61,48.52,48.54,176148.0,44.5833,44.5833,44.5007,44.5191,176148.0
2022-04-12 13:50:00,48.53,48.53,48.36,48.37,164693.0,44.5099,44.5099,44.354,44.3631,164693.0
2022-04-12 13:55:00,48.37,48.43,48.33,48.43,137838.0,44.3631,44.4182,44.3265,44.4182,137838.0
2022-04-12 14:00:00,48.44,48.5,48.37,48.5,97535.0,44.4273,44.4824,44.3631,44.4824,97535.0
2022-04-12 14:05:00,48.5,48.56,48.43,48.43,158635.0,44.4824,44.5374,44.4182,44.4182,158635.0
2022-04-12 14:10:00,48.43,48.45,48.35,48.36,146921.0,44.4182,44.4365,44.3448,44.354,146921.0
2022-04-12 14:15:00,48.36,48.38,48.27,48.37,187306.0,44.354,44.3723,44.2714,44.3631,187306.0
2022-04-12 14:20:00,48.37,48.4,48.33,48.34,102548.0,44.3631,44.3907,44.3265,44.3356,102548.0
2022-04-12 14:25:00,48.34,48.38,48.33,48.36,80004.0,44.3356,44.3723,44.3265,44.354,80004.0
2022-04-12 14:30:00,48.37,48.38,48.26,48.35,209925.0,44.3631,44.3723,44.2623,44.3448,209925.0
2022-04-12 14:35:00,48.35,48.45,48.32,48.38,160460.0,44.3448,44.4365,44.3173,44.3723,160460.0
2022-04-12 14:40:00,48.37,48.4,48.33,48.4,149802.0,44.3631,44.3907,44.3265,44.3907,149802.0
2022-04-12 14:45:00,48.4,48.41,48.35,48.39,198251.0,44.3907,44.3998,44.3448,44.3815,198251.0
2022-04-12 14:50:00,48.39,48.4,48.3,48.34,91977.0,44.3815,44.3907,44.2989,44.3356,91977.0
2022-04-12 14:55:00,48.33,48.4,48.28,48.34,151785.0,44.3265,44.3907,44.2806,44.3356,151785.0
2022-04-12 15:00:00,48.34,48.36,48.19,48.22,182481.0,44.3356,44.354,44.1981,44.2256,182481.0
2022-04-12 15:05:00,48.22,48.24,48.1,48.11,172762.0,44.2256,44.2439,44.1155,44.1247,172762.0
2022-04-12 15:10:00,48.11,48.11,48.0,48.05,285658.0,44.1247,44.1247,44.0238,44.0697,285658.0
2022-04-12 15:15:00,48.04,48.16,48.03,48.16,207585.0,44.0605,44.1705,44.0513,44.1705,207585.0
2022-04-12 15:20:00,48.15,48.29,48.15,48.27,239765.0,44.1614,44.2898,44.1614,44.2714,239765.0
2022-04-12 15:25:00,48.26,48.31,48.18,48.22,353472.0,44.2623,44.3081,44.1889,44.2256,353472.0
2022-04-12 15:30:00,48.22,48.34,48.19,48.33,488546.0,44.2256,44.3356,44.1981,44.3265,488546.0
2022-04-12 15:35:00,48.32,48.36,48.26,48.32,419670.0,44.3173,44.354,44.2623,44.3173,419670.0
2022-04-12 15:40:00,48.32,48.4,48.28,48.34,471540.0,44.3173,44.3907,44.2806,44.3356,471540.0
2022-04-12 15:45:00,48.34,48.47,48.29,48.46,654799.0,44.3356,44.4549,44.2898,44.4457,654799.0
2022-04-12 15:50:00,48.47,48.49,48.35,48.42,632247.0,44.4549,44.4732,44.3448,44.409,632247.0
2022-04-12 15:55:00,48.41,48.48,48.4,48.4,1098857.0,44.3998,44.464,44.3907,44.3907,1098857.0
2022-04-13 09:30:00,47.54,47.97,47.45,47.92,632388.0,43.6019,43.9963,43.5194,43.9504,632388.0
2022-04-13 09:35:00,47.92,48.36,47.78,47.84,477191.0,43.9504,44.354,43.822,43.8771,477191.0
2022-04-13 09:40:00,47.83,48.24,47.79,48.15,375504.0,43.8679,44.2439,43.8312,44.1614,375504.0
2022-04-13 09:45:00,48.15,48.24,47.93,48.06,322102.0,44.1614,44.2439,43.9596,44.0788,322102.0
2022-04-13 09:50:00,48.06,48.52,48.06,48.32,428822.0,44.0788,44.5007,44.0788,44.3173,428822.0
2022-04-13 09:55:00,48.33,48.45,48.25,48.32,396243.0,44.3265,44.4365,44.2531,44.3173,396243.0
2022-04-13 10:00:00,48.32,48.37,48.17,48.19,305936.0,44.3173,44.3631,44.1797,44.1981,305936.0
2022-04-13 10:05:00,48.19,48.34,48.11,48.13,233868.0,44.1981,44.3356,44.1247,44.143,233868.0
2022-04-13 10:10:00,48.14,48.17,47.93,47.95,241301.0,44.1522,44.1797,43.9596,43.9779,241301.0
2022-04-13 10:15:00,47.96,48.16,47.96,48.05,273258.0,43.9871,44.1705,43.9871,44.0697,273258.0
2022-04-13 10:20:00,48.05,48.15,47.98,48.15,382287.0,44.0697,44.1614,44.0055,44.1614,382287.0
2022-04-13 10:25:00,48.15,48.17,48.04,48.07,317811.0,44.1614,44.1797,44.0605,44.088,317811.0
2022-04-13 10:30:00,48.06,48.1,47.99,48.06,157217.0,44.0788,44.1155,44.0146,44.0788,157217.0
2022-04-13 10:35:00,48.05,48.12,47.97,47.98,154800.0,44.0697,44.1339,43.9963,44.0055,154800.0
2022-04-13 10:40:00,47.98,48.08,47.91,48.06,178401.0,44.0055,44.0972,43.9413,44.0788,178401.0
2022-04-13 10:45:00,48.06,48.14,48.04,48.11,223047.0,44.0788,44.1522,44.0605,44.1247,223047.0
2022-04-13 10:50:00,48.12,48.2,48.12,48.18,139008.0,44.1339,44.2072,44.1339,44.1889,139008.0
2022-04-13 10:55:00,48.18,48.29,48.11,48.14,208086.0,44.1889,44.2898,44.1247,44.1522,208086.0
2022-04-13 11:00:00,48.14,48.21,48.07,48.19,164525.0,44.1522,44.2164,44.088,44.1981,164525.0
2022-04-13 11:05:00,48.2,48.26,48.12,48.15,195377.0,44.2072,44.2623,44.1339,44.1614,195377.0
2022-04-13 11:10:00,48.15,48.21,48.12,48.21,122149.0,44.1614,44.2164,44.1339,44.2164,122149.0
2022-04-13 11:15:00,48.21,48.23,48.12,48.23,155106.0,44.2164,44.2347,44.1339,44.2347,155106.0
2022-04-13 11:20:00,48.22,48.31,48.2,48.3,165746.0,44.2256,44.3081,44.2072,44.2989,165746.0
2022-04-13 11:25:00,48.3,48.39,48.26,48.38,295250.0,44.2989,44.3815,44.2623,44.3723,295250.0
2022-04-13 11:30:00,48.37,48.41,48.32,48.36,199916.0,44.3631,44.3998,44.3173,44.354,199916.0
2022-04-13 11:35:00,48.36,48.4,48.25,48.27,132462.0,44.354,44.3907,44.2531,44.2714,132462.0
2022-04-13 11:40:00,48.27,48.33,48.23,48.3,111724.0,44.2714,44.3265,44.2347,44.2989,111724.0
2022-04-13 11:45:00,48.3,48.33,48.27,48.32,75967.0,44.2989,44.3265,44.2714,44.3173,75967.0
2022-04-13 11:50:00,48.32,48.35,48.21,48.23,117083.0,44.3173,44.3448,44.2164,44.2347,117083.0
2022-04-13 11:55:00,48.22,48.28,48.17,48.25,177840.0,44.2256,44.2806,44.1797,44.2531,177840.0
2022-04-13 12:00:00,48.25,48.33,48.2,48.33,152763.0,44.2531,44.3265,44.2072,44.3265,152763.0
2022-04-13 12:05:00,48.33,48.37,48.29,48.34,110775.0,44.3265,44.3631,44.2898,44.3356,110775.0
2022-04-13 12:10:00,48.34,48.34,48.25,48.3,104902.0,44.3356,44.3356,44.2531,44.2989,104902.0
2022-04-13 12:15:00,48.3,48.41,48.28,48.37,113736.0,44.2989,44.3998,44.2806,44.3631,113736.0
2022-04-13 12:20:00,48.36,48.38,48.3,48.34,169468.0,44.354,44.3723,44.2989,44.3356,169468.0
2022-04-13 12:25:00,48.36,48.4,48.25,48.29,137915.0,44.354,44.3907,44.2531,44.2898,137915.0
2022-04-13 12:30:00,48.29,48.35,48.22,48.34,98274.0,44.2898,44.3448,44.2256,44.3356,98274.0
2022-04-13 12:35:00,48.35,48.38,48.28,48.28,133964.0,44.3448,44.3723,44.2806,44.2806,133964.0
2022-04-13 12:40:00,48.29,48.45,48.26,48.42,169796.0,44.2898,44.4365,44.2623,44.409,169796.0
2022-04-13 12:45:00,48.43,48.44,48.35,48.38,147593.0,44.4182,44.4273,44.3448,44.3723,147593.0
2022-04-13 12:50:00,48.38,48.39,48.34,48.38,117257.0,44.3723,44.3815,44.3356,44.3723,117257.0
2022-04-13 12:55:00,48.38,48.42,48.32,48.34,127106.0,44.3723,44.409,44.3173,44.3356,127106.0
2022-04-13 13:00:00,48.33,48.44,48.33,48.42,71782.0,44.3265,44.4273,44.3265,44.409,71782.0
2022-04-13 13:05:00,48.42,48.47,48.39,48.45,114923.0,44.409,44.4549,44.3815,44.4365,114923.0
2022-04-13 13:10:00,48.45,48.56,48.44,48.47,271441.0,44.4365,44.5374,44.4273,44.4549,271441.0
2022-04-13 13:15:00,48.46,48.5,48.44,48.49,100549.0,44.4457,44.4824,44.4273,44.4732,100549.0
2022-04-13 13:20:00,48.49,48.53,48.4,48.41,181692.0,44.4732,44.5099,44.3907,44.3998,181692.0
2022-04-13 13:25:00,48.41,48.43,48.33,48.37,158294.0,44.3998,44.4182,44.3265,44.3631,158294.0
2022-04-13 13:30:00,48.37,48.43,48.36,48.38,60125.0,44.3631,44.4182,44.354,44.3723,60125.0
2022-04-13 13:35:00,48.38,48.38,48.3,48.34,76371.0,44.3723,44.3723,44.2989,44.3356,76371.0
2022-04-13 13:40:00,48.34,48.48,48.32,48.44,144799.0,44.3356,44.464,44.3173,44.4273,144799.0
2022-04-13 13:45:00,48.44,48.52,48.42,48.45,127770.0,44.4273,44.5007,44.409,44.4365,127770.0
2022-04-13 13:50:00,48.45,48.48,48.41,48.41,113399.0,44.4365,44.464,44.3998,44.3998,113399.0
2022-04-13 13:55:00,48.41,48.48,48.39,48.47,78267.0,44.3998,44.464,44.3815,44.4549,78267.0
2022-04-13 14:00:00,48.47,48.49,48.4,48.46,214229.0,44.4549,44.4732,44.3907,44.4457,214229.0
2022-04-13 14:05:00,48.46,48.62,48.44,48.52,177481.0,44.4457,44.5924,44.4273,44.5007,177481.0
2022-04-13 14:10:00,48.51,48.52,48.43,48.45,126174.0,44.4915,44.5007,44.4182,44.4365,126174.0
2022-04-13 14:15:00,48.45,48.49,48.42,48.46,102274.0,44.4365,44.4732,44.409,44.4457,102274.0
2022-04-13 14:20:00,48.46,48.51,48.44,48.5,125797.0,44.4457,44.4915,44.4273,44.4824,125797.0
2022-04-13 14:25:00,48.51,48.53,48.42,48.44,129746.0,44.4915,44.5099,44.409,44.4273,129746.0
2022-04-13 14:30:00,48.45,48.52,48.43,48.45,118639.0,44.4365,44.5007,44.4182,44.4365,118639.0
2022-04-13 14:35:00,48.45,48.46,48.4,48.4,87656.0,44.4365,44.4457,44.3907,44.3907,87656.0
2022-04-13 14:40:00,48.41,48.48,48.38,48.48,111511.0,44.3998,44.464,44.3723,44.464,111511.0
2022-04-13 14:45:00,48.48,48.48,48.32,48.38,232564.0,44.464,44.464,44.3173,44.3723,232564.0
2022-04-13 14:50:00,48.37,48.39,48.32,48.35,171299.0,44.3631,44.3815,44.3173,44.3448,171299.0
2022-04-13 14:55:00,48.35,48.39,48.34,48.34,67330.0,44.3448,44.3815,44.3356,44.3356,67330.0
2022-04-13 15:00:00,48.35,48.37,48.29,48.36,192284.0,44.3448,44.3631,44.2898,44.354,192284.0
2022-04-13 15:05:00,48.36,48.45,48.35,48.43,141605.0,44.354,44.4365,44.3448,44.4182,141605.0
2022-04-13 15:10:00,48.43,48.46,48.38,48.45,161606.0,44.4182,44.4457,44.3723,44.4365,161606.0
2022-04-13 15:15:00,48.46,48.48,48.4,48.45,191751.0,44.4457,44.464,44.3907,44.4365,191751.0
2022-04-13 15:20:00,48.44,48.45,48.41,48.43,140944.0,44.4273,44.4365,44.3998,44.4182,140944.0
2022-04-13 15:25:00,48.43,48.43,48.37,48.43,209082.0,44.4182,44.4182,44.3631,44.4182,209082.0
2022-04-13 15:30:00,48.43,48.47,48.42,48.44,180589.0,44.4182,44.4549,44.409,44.4273,180589.0
2022-04-13 15:35:00,48.43,48.49,48.39,48.48,213926.0,44.4182,44.4732,44.3815,44.464,213926.0
2022-04-13 15:40:00,48.48,48.54,48.46,48.47,598642.0,44.464,44.5191,44.4457,44.4549,598642.0
2022-04-13 15:45:00,48.48,48.53,48.42,48.5,461505.0,44.464,44.5099,44.409,44.4824,461505.0
2022-04-13 15:50:00,48.5,48.55,48.47,48.53,605488.0,44.4824,44.5282,44.4549,44.5099,605488.0
2022-04-13 15:55:00,48.53,48.61,48.45,48.58,1005021.0,44.5099,44.5833,44.4365,44.5558,1005021.0
2022-04-14 09:30:00,45.89,46.54,45.4,45.7,4046258.0,42.0886,42.6847,41.6392,41.9143,4046258.0
2022-04-14 09:35:00,45.73,46.44,45.58,45.94,1706525.0,41.9418,42.593,41.8043,42.1344,1706525.0
2022-04-14 09:40:00,45.94,45.94,45.54,45.65,1347526.0,42.1344,42.1344,41.7676,41.8685,1347526.0
2022-04-14 09:45:00,45.65,45.83,45.44,45.5,1610490.0,41.8685,42.0336,41.6759,41.7309,1610490.0
2022-04-14 09:50:00,45.51,45.6,45.33,45.44,1578736.0,41.7401,41.8226,41.575,41.6759,1578736.0
2022-04-14 09:55:00,45.44,45.69,45.37,45.56,1181828.0,41.6759,41.9052,41.6117,41.7859,1181828.0
2022-04-14 10:00:00,45.57,45.84,45.51,45.78,1470162.0,41.7951,42.0427,41.7401,41.9877,1470162.0
2022-04-14 10:05:00,45.78,45.78,45.36,45.5,1281725.0,41.9877,41.9877,41.6025,41.7309,1281725.0
2022-04-14 10:10:00,45.49,45.52,45.15,45.16,1160897.0,41.7217,41.7492,41.4099,41.4191,1160897.0
2022-04-14 10:15:00,45.16,46.67,45.03,46.61,4380214.0,41.4191,42.804,41.2998,42.7489,4380214.0
2022-04-14 10:20:00,46.6,46.88,45.96,46.57,3218723.0,42.7398,42.9966,42.1528,42.7123,3218723.0
2022-04-14 10:25:00,46.57,47.06,46.42,46.55,2491087.0,42.7123,43.1617,42.5747,42.6939,2491087.0
2022-04-14 10:30:00,46.55,47.75,46.55,47.62,3132505.0,42.6939,43.7945,42.6939,43.6753,3132505.0
2022-04-14 10:35:00,47.64,47.82,46.88,47.05,2074126.0,43.6936,43.8587,42.9966,43.1525,2074126.0
2022-04-14 10:40:00,47.07,47.13,46.0,46.88,1072839.0,43.1708,43.2259,42.1895,42.9966,1072839.0
2022-04-14 10:45:00,46.9,46.94,46.64,46.65,630854.0,43.0149,43.0516,42.7765,42.7856,630854.0
2022-04-14 10:50:00,46.65,46.65,46.41,46.5,682219.0,42.7856,42.7856,42.5655,42.6481,682219.0
2022-04-14 10:55:00,46.5,46.66,46.4,46.46,560624.0,42.6481,42.7948,42.5563,42.6114,560624.0
2022-04-14 11:00:00,46.46,46.8,46.45,46.66,525104.0,42.6114,42.9232,42.6022,42.7948,525104.0
2022-04-14 11:05:00,46.65,46.79,46.59,46.74,282115.0,42.7856,42.914,42.7306,42.8682,282115.0
2022-04-14 11:10:00,46.73,46.84,46.58,46.78,421412.0,42.859,42.9599,42.7214,42.9049,421412.0
2022-04-14 11:15:00,46.78,46.97,46.75,46.82,373261.0,42.9049,43.0791,42.8773,42.9415,373261.0
2022-04-14 11:20:00,46.83,47.23,46.83,47.22,413167.0,42.9507,43.3176,42.9507,43.3084,413167.0
2022-04-14 11:25:00,47.23,47.47,46.93,46.94,802712.0,43.3176,43.5377,43.0424,43.0516,802712.0
2022-04-14 11:30:00,46.94,47.0,46.82,46.99,399177.0,43.0516,43.1066,42.9415,43.0975,399177.0
2022-04-14 11:35:00,46.98,47.21,46.94,47.08,300480.0,43.0883,43.2992,43.0516,43.18,300480.0
2022-04-14 11:40:00,47.09,47.16,46.87,46.88,267352.0,43.1892,43.2534,42.9874,42.9966,267352.0
2022-04-14 11:45:00,46.88,47.0,46.84,46.86,351809.0,42.9966,43.1066,42.9599,42.9782,351809.0
2022-04-14 11:50:00,46.86,46.96,46.79,46.91,213641.0,42.9782,43.0699,42.914,43.0241,213641.0
2022-04-14 11:55:00,46.92,47.05,46.91,46.95,229007.0,43.0333,43.1525,43.0241,43.0608,229007.0
2022-04-14 12:00:00,46.94,46.94,46.63,46.81,527378.0,43.0516,43.0516,42.7673,42.9324,527378.0
2022-04-14 12:05:00,46.81,46.97,46.54,46.54,269453.0,42.9324,43.0791,42.6847,42.6847,269453.0
2022-04-14 12:10:00,46.55,46.67,46.48,46.49,334723.0,42.6939,42.804,42.6297,42.6389,334723.0
2022-04-14 12:15:00,46.5,46.55,46.4,46.44,253053.0,42.6481,42.6939,42.5563,42.593,253053.0
2022-04-14 12:20:00,46.43,46.45,46.31,46.38,213854.0,42.5839,42.6022,42.4738,42.538,213854.0
2022-04-14 12:25:00,46.37,46.46,46.29,46.34,273128.0,42.5288,42.6114,42.4554,42.5013,273128.0
2022-04-14 12:30:00,46.35,46.4,46.27,46.33,173153.0,42.5105,42.5563,42.4371,42.4921,173153.0
2022-04-14 12:35:00,46.34,46.39,46.21,46.23,381447.0,42.5013,42.5472,42.3821,42.4004,381447.0
2022-04-14 12:40:00,46.22,46.22,46.09,46.11,246589.0,42.3912,42.3912,42.272,42.2904,246589.0
2022-04-14 12:45:00,46.11,46.11,45.94,46.0,377298.0,42.2904,42.2904,42.1344,42.1895,377298.0
2022-04-14 12:50:00,46.0,46.11,45.99,46.09,187629.0,42.1895,42.2904,42.1803,42.272,187629.0
2022-04-14 12:55:00,46.08,46.09,45.99,46.05,172123.0,42.2628,42.272,42.1803,42.2353,172123.0
2022-04-14 13:00:00,46.05,46.22,45.97,46.14,160200.0,42.2353,42.3912,42.162,42.3179,160200.0
2022-04-14 13:05:00,46.13,46.14,46.01,46.07,194557.0,42.3087,42.3179,42.1986,42.2537,194557.0
2022-04-14 13:10:00,46.08,46.14,45.92,45.95,234129.0,42.2628,42.3179,42.1161,42.1436,234129.0
2022-04-14 13:15:00,45.95,46.06,45.94,46.01,98433.0,42.1436,42.2445,42.1344,42.1986,98433.0
2022-04-14 13:20:00,46.0,46.07,45.91,45.94,132107.0,42.1895,42.2537,42.1069,42.1344,132107.0
2022-04-14 13:25:00,45.94,46.07,45.93,46.0,141916.0,42.1344,42.2537,42.1253,42.1895,141916.0
2022-04-14 13:30:00,46.0,46.03,45.93,45.98,211670.0,42.1895,42.217,42.1253,42.1711,211670.0
2022-04-14 13:35:00,45.98,45.99,45.79,45.92,242801.0,42.1711,42.1803,41.9969,42.1161,242801.0
2022-04-14 13:40:00,45.92,46.03,45.89,45.96,186282.0,42.1161,42.217,42.0886,42.1528,186282.0
2022-04-14 13:45:00,45.96,46.05,45.95,46.03,153202.0,42.1528,42.2353,42.1436,42.217,153202.0
2022-04-14 13:50:00,46.02,46.06,45.91,45.98,225732.0,42.2078,42.2445,42.1069,42.1711,225732.0
2022-04-14 13:55:00,45.99,46.07,45.97,46.0,225766.0,42.1803,42.2537,42.162,42.1895,225766.0
2022-04-14 14:00:00,46.01,46.2,46.01,46.17,245579.0,42.1986,42.3729,42.1986,42.3454,245579.0
2022-04-14 14:05:00,46.17,46.2,46.11,46.14,155800.0,42.3454,42.3729,42.2904,42.3179,155800.0
2022-04-14 14:10:00,46.14,46.15,46.01,46.04,193646.0,42.3179,42.327,42.1986,42.2262,193646.0
2022-04-14 14:15:00,46.05,46.06,45.85,45.87,299945.0,42.2353,42.2445,42.0519,42.0702,299945.0
2022-04-14 14:20:00,45.87,45.93,45.7,45.8,371748.0,42.0702,42.1253,41.9143,42.006,371748.0
2022-04-14 14:25:00,45.8,45.98,45.72,45.98,303307.0,42.006,42.1711,41.9327,42.1711,303307.0
2022-04-14 14:30:00,45.98,46.06,45.94,46.02,422839.0,42.1711,42.2445,42.1344,42.2078,422839.0
2022-04-14 14:35:00,46.02,46.08,45.99,46.05,247400.0,42.2078,42.2628,42.1803,42.2353,247400.0
2022-04-14 14:40:00,46.07,46.14,46.04,46.11,190436.0,42.2537,42.3179,42.2262,42.2904,190436.0
2022-04-14 14:45:00,46.12,46.27,46.1,46.24,252999.0,42.2995,42.4371,42.2812,42.4096,252999.0
2022-04-14 14:50:00,46.25,46.37,46.19,46.21,520030.0,42.4188,42.5288,42.3637,42.3821,520030.0
2022-04-14 14:55:00,46.22,46.28,46.07,46.23,457863.0,42.3912,42.4463,42.2537,42.4004,457863.0
2022-04-14 15:00:00,46.23,46.38,46.21,46.33,614194.0,42.4004,42.538,42.3821,42.4921,614194.0
2022-04-14 15:05:00,46.34,46.37,46.22,46.24,273427.0,42.5013,42.5288,42.3912,42.4096,273427.0
2022-04-14 15:10:00,46.23,46.25,46.14,46.19,307459.0,42.4004,42.4188,42.3179,42.3637,307459.0
2022-04-14 15:15:00,46.2,46.34,46.19,46.34,263977.0,42.3729,42.5013,42.3637,42.5013,263977.0
2022-04-14 15:20:00,46.33,46.42,46.3,46.36,393983.0,42.4921,42.5747,42.4646,42.5197,393983.0
2022-04-14 15:25:00,46.36,46.56,46.35,46.55,546737.0,42.5197,42.7031,42.5105,42.6939,546737.0
2022-04-14 15:30:00,46.55,46.6,46.37,46.41,844861.0,42.6939,42.7398,42.5288,42.5655,844861.0
2022-04-14 15:35:00,46.39,46.5,46.37,46.42,467486.0,42.5472,42.6481,42.5288,42.5747,467486.0
2022-04-14 15:40:00,46.44,46.5,46.4,46.48,497740.0,42.593,42.6481,42.5563,42.6297,497740.0
2022-04-14 15:45:00,46.48,46.54,46.33,46.34,578129.0,42.6297,42.6847,42.4921,42.5013,578129.0
2022-04-14 15:50:00,46.34,46.42,46.33,46.4,683923.0,42.5013,42.5747,42.4921,42.5563,683923.0
2022-04-14 15:55:00,46.4,46.53,46.3,46.31,1916330.0,42.5563,42.6756,42.4646,42.4738,1916330.0
2022-04-18 09:30:00,46.22,46.44,46.14,46.29,1134389.0,42.3912,42.593,42.3179,42.4554,1134389.0
2022-04-18 09:35:00,46.3,46.5,46.16,46.41,786813.0,42.4646,42.6481,42.3362,42.5655,786813.0
2022-04-18 09:40:00,46.38,46.91,46.29,46.84,741962.0,42.538,43.0241,42.4554,42.9599,741962.0
2022-04-18 09:45:00,46.84,46.99,46.78,46.85,525172.0,42.9599,43.0975,42.9049,42.9691,525172.0
2022-04-18 09:50:00,46.86,46.9,46.65,46.7,415686.0,42.9782,43.0149,42.7856,42.8315,415686.0
2022-04-18 09:55:00,46.7,46.7,46.35,46.45,564478.0,42.8315,42.8315,42.5105,42.6022,564478.0
2022-04-18 10:00:00,46.45,46.6,46.33,46.59,564717.0,42.6022,42.7398,42.4921,42.7306,564717.0
2022-04-18 10:05:00,46.58,46.58,46.25,46.4,508579.0,42.7214,42.7214,42.4188,42.5563,508579.0
2022-04-18 10:10:00,46.41,46.64,46.34,46.64,399890.0,42.5655,42.7765,42.5013,42.7765,399890.0
2022-04-18 10:15:00,46.64,46.76,46.55,46.69,353013.0,42.7765,42.8865,42.6939,42.8223,353013.0
2022-04-18 10:20:00,46.69,46.71,46.48,46.51,182844.0,42.8223,42.8407,42.6297,42.6572,182844.0
2022-04-18 10:25:00,46.51,46.55,46.3,46.44,303267.0,42.6572,42.6939,42.4646,42.593,303267.0
2022-04-18 10:30:00,46.45,46.59,46.44,46.56,242518.0,42.6022,42.7306,42.593,42.7031,242518.0
2022-04-18 10:35:00,46.57,46.59,46.41,46.59,359211.0,42.7123,42.7306,42.5655,42.7306,359211.0
2022-04-18 10:40:00,46.59,46.85,46.57,46.73,327635.0,42.7306,42.9691,42.7123,42.859,327635.0
2022-04-18 10:45:00,46.73,46.82,46.69,46.81,208572.0,42.859,42.9415,42.8223,42.9324,208572.0
2022-04-18 10:50:00,46.8,46.81,46.74,46.78,192055.0,42.9232,42.9324,42.8682,42.9049,192055.0
2022-04-18 10:55:00,46.79,46.81,46.65,46.75,266845.0,42.914,42.9324,42.7856,42.8773,266845.0
2022-04-18 11:00:00,46.76,46.83,46.64,46.82,253339.0,42.8865,42.9507,42.7765,42.9415,253339.0
2022-04-18 11:05:00,46.83,46.94,46.77,46.93,370748.0,42.9507,43.0516,42.8957,43.0424,370748.0
2022-04-18 11:10:00,46.92,47.05,46.9,47.02,199610.0,43.0333,43.1525,43.0149,43.125,199610.0
2022-04-18 11:15:00,47.01,47.03,46.9,47.01,185113.0,43.1158,43.1341,43.0149,43.1158,185113.0
2022-04-18 11:20:00,47.01,47.07,46.94,47.02,221708.0,43.1158,43.1708,43.0516,43.125,221708.0
2022-04-18 11:25:00,47.02,47.11,47.0,47.09,242813.0,43.125,43.2075,43.1066,43.1892,242813.0
2022-04-18 11:30:00,47.08,47.19,47.0,47.04,256409.0,43.18,43.2809,43.1066,43.1433,256409.0
2022-04-18 11:35:00,47.04,47.08,47.0,47.05,168629.0,43.1433,43.18,43.1066,43.1525,168629.0
2022-04-18 11:40:00,47.05,47.12,46.9,46.92,189897.0,43.1525,43.2167,43.0149,43.0333,189897.0
2022-04-18 11:45:00,46.91,46.92,46.67,46.7,215773.0,43.0241,43.0333,42.804,42.8315,215773.0
2022-04-18 11:50:00,46.71,46.77,46.66,46.76,148704.0,42.8407,42.8957,42.7948,42.8865,148704.0
2022-04-18 11:55:00,46.76,47.0,46.75,46.95,226486.0,42.8865,43.1066,42.8773,43.0608,226486.0
2022-04-18 12:00:00,46.94,46.97,46.81,46.87,165930.0,43.0516,43.0791,42.9324,42.9874,165930.0
2022-04-18 12:05:00,46.87,46.95,46.82,46.84,104800.0,42.9874,43.0608,42.9415,42.9599,104800.0
2022-04-18 12:10:00,46.84,46.86,46.79,46.81,83761.0,42.9599,42.9782,42.914,42.9324,83761.0
2022-04-18 12:15:00,46.8,46.82,46.73,46.76,98523.0,42.9232,42.9415,42.859,42.8865,98523.0
2022-04-18 12:20:00,46.76,46.81,46.68,46.81,138822.0,42.8865,42.9324,42.8131,42.9324,138822.0
2022-04-18 12:25:00,46.81,46.83,46.76,46.82,227554.0,42.9324,42.9507,42.8865,42.9415,227554.0
2022-04-18 12:30:00,46.82,46.85,46.76,46.79,118961.0,42.9415,42.9691,42.8865,42.914,118961.0
2022-04-18 12:35:00,46.8,46.87,46.78,46.87,83999.0,42.9232,42.9874,42.9049,42.9874,83999.0
2022-04-18 12:40:00,46.87,46.89,46.81,46.89,115984.0,42.9874,43.0057,42.9324,43.0057,115984.0
2022-04-18 12:45:00,46.88,46.98,46.86,46.97,100258.0,42.9966,43.0883,42.9782,43.0791,100258.0
2022-04-18 12:50:00,46.98,47.06,46.96,47.05,111120.0,43.0883,43.1617,43.0699,43.1525,111120.0
2022-04-18 12:55:00,47.05,47.09,47.03,47.03,127280.0,43.1525,43.1892,43.1341,43.1341,127280.0
2022-04-18 13:00:00,47.04,47.13,47.01,47.08,144154.0,43.1433,43.2259,43.1158,43.18,144154.0
2022-04-18 13:05:00,47.08,47.19,47.06,47.18,148622.0,43.18,43.2809,43.1617,43.2717,148622.0
2022-04-18 13:10:00,47.18,47.29,47.18,47.22,294111.0,43.2717,43.3726,43.2717,43.3084,294111.0
2022-04-18 13:15:00,47.23,47.28,47.17,47.23,132769.0,43.3176,43.3634,43.2626,43.3176,132769.0
2022-04-18 13:20:00,47.23,47.25,47.14,47.19,136068.0,43.3176,43.3359,43.235,43.2809,136068.0
2022-04-18 13:25:00,47.19,47.24,47.11,47.22,149797.0,43.2809,43.3268,43.2075,43.3084,149797.0
2022-04-18 13:30:00,47.22,47.36,47.18,47.35,280359.0,43.3084,43.4368,43.2717,43.4276,280359.0
2022-04-18 13:35:00,47.35,47.41,47.34,47.39,215383.0,43.4276,43.4827,43.4185,43.4643,215383.0
2022-04-18 13:40:00,47.39,47.43,47.33,47.36,134644.0,43.4643,43.501,43.4093,43.4368,134644.0
2022-04-18 13:45:00,47.36,47.46,47.34,47.43,230458.0,43.4368,43.5285,43.4185,43.501,230458.0
2022-04-18 13:50:00,47.43,47.49,47.4,47.46,220475.0,43.501,43.556,43.4735,43.5285,220475.0
2022-04-18 13:55:00,47.46,47.58,47.43,47.48,513289.0,43.5285,43.6386,43.501,43.5469,513289.0
2022-04-18 14:00:00,47.47,47.5,47.43,47.48,121108.0,43.5377,43.5652,43.501,43.5469,121108.0
2022-04-18 14:05:00,47.48,47.52,47.41,47.44,147868.0,43.5469,43.5836,43.4827,43.5102,147868.0
2022-04-18 14:10:00,47.43,47.44,47.37,47.44,106701.0,43.501,43.5102,43.446,43.5102,106701.0
2022-04-18 14:15:00,47.45,47.49,47.26,47.3,139937.0,43.5194,43.556,43.3451,43.3818,139937.0
2022-04-18 14:20:00,47.29,47.37,47.24,47.36,148112.0,43.3726,43.446,43.3268,43.4368,148112.0
2022-04-18 14:25:00,47.37,47.4,47.3,47.33,129909.0,43.446,43.4735,43.3818,43.4093,129909.0
2022-04-18 14:30:00,47.33,47.5,47.32,47.46,188756.0,43.4093,43.5652,43.4001,43.5285,188756.0
2022-04-18 14:35:00,47.45,47.46,47.39,47.43,143511.0,43.5194,43.5285,43.4643,43.501,143511.0
2022-04-18 14:40:00,47.43,47.45,47.29,47.3,157549.0,43.501,43.5194,43.3726,43.3818,157549.0
2022-04-18 14:45:00,47.3,47.38,47.29,47.38,168490.0,43.3818,43.4552,43.3726,43.4552,168490.0
2022-04-18 14:50:00,47.38,47.43,47.37,47.43,122673.0,43.4552,43.501,43.446,43.501,122673.0
2022-04-18 14:55:00,47.42,47.43,47.33,47.33,194360.0,43.4918,43.501,43.4093,43.4093,194360.0
2022-04-18 15:00:00,47.32,47.39,47.31,47.38,119745.0,43.4001,43.4643,43.391,43.4552,119745.0
2022-04-18 15:05:00,47.38,47.44,47.37,47.41,242466.0,43.4552,43.5102,43.446,43.4827,242466.0
2022-04-18 15:10:00,47.41,47.47,47.3,47.3,262746.0,43.4827,43.5377,43.3818,43.3818,262746.0
2022-04-18 15:15:00,47.31,47.37,47.27,47.28,163754.0,43.391,43.446,43.3543,43.3634,163754.0
2022-04-18 15:20:00,47.28,47.31,47.12,47.16,157316.0,43.3634,43.391,43.2167,43.2534,157316.0
2022-04-18 15:25:00,47.16,47.18,47.1,47.16,176848.0,43.2534,43.2717,43.1984,43.2534,176848.0
2022-04-18 15:30:00,47.16,47.16,47.06,47.09,221809.0,43.2534,43.2534,43.1617,43.1892,221809.0
2022-04-18 15:35:00,47.09,47.1,47.02,47.05,207448.0,43.1892,43.1984,43.125,43.1525,207448.0
2022-04-18 15:40:00,47.05,47.07,46.97,47.05,295116.0,43.1525,43.1708,43.0791,43.1525,295116.0
2022-04-18 15:45:00,47.05,47.07,46.99,47.03,407752.0,43.1525,43.1708,43.0975,43.1341,407752.0
2022-04-18 15:50:00,47.03,47.07,46.96,47.05,529066.0,43.1341,43.1708,43.0699,43.1525,529066.0
2022-04-18 15:55:00,47.04,47.18,47.03,47.17,1029094.0,43.1433,43.2717,43.1341,43.2626,1029094.0
2022-04-19 09:30:00,47.39,47.84,47.34,47.74,806457.0,43.4643,43.8771,43.4185,43.7853,806457.0
2022-04-19 09:35:00,47.75,47.8,47.32,47.55,392744.0,43.7945,43.8404,43.4001,43.6111,392744.0
2022-04-19 09:40:00,47.55,47.88,47.55,47.85,338208.0,43.6111,43.9137,43.6111,43.8862,338208.0
2022-04-19 09:45:00,47.86,48.0,47.8,47.93,380143.0,43.8954,44.0238,43.8404,43.9596,380143.0
2022-04-19 09:50:00,47.93,48.07,47.89,48.04,362735.0,43.9596,44.088,43.9229,44.0605,362735.0
2022-04-19 09:55:00,48.04,48.19,47.97,48.14,398349.0,44.0605,44.1981,43.9963,44.1522,398349.0
2022-04-19 10:00:00,48.13,48.16,48.02,48.16,242719.0,44.143,44.1705,44.0421,44.1705,242719.0
2022-04-19 10:05:00,48.16,48.17,47.99,48.04,249805.0,44.1705,44.1797,44.0146,44.0605,249805.0
2022-04-19 10:10:00,48.04,48.05,47.82,47.86,233294.0,44.0605,44.0697,43.8587,43.8954,233294.0
2022-04-19 10:15:00,47.85,47.9,47.77,47.87,294335.0,43.8862,43.9321,43.8128,43.9046,294335.0
2022-04-19 10:20:00,47.87,48.02,47.86,47.94,203025.0,43.9046,44.0421,43.8954,43.9688,203025.0
2022-04-19 10:25:00,47.94,48.02,47.93,47.97,175432.0,43.9688,44.0421,43.9596,43.9963,175432.0
2022-04-19 10:30:00,47.98,48.09,47.95,48.08,246295.0,44.0055,44.1063,43.9779,44.0972,246295.0
2022-04-19 10:35:00,48.07,48.09,47.93,47.93,132623.0,44.088,44.1063,43.9596,43.9596,132623.0
2022-04-19 10:40:00,47.92,48.02,47.91,47.96,133917.0,43.9504,44.0421,43.9413,43.9871,133917.0
2022-04-19 10:45:00,47.96,48.07,47.95,48.02,122998.0,43.9871,44.088,43.9779,44.0421,122998.0
2022-04-19 10:50:00,48.02,48.05,47.92,47.94,185277.0,44.0421,44.0697,43.9504,43.9688,185277.0
2022-04-19 10:55:00,47.93,48.03,47.91,47.92,168214.0,43.9596,44.0513,43.9413,43.9504,168214.0
2022-04-19 11:00:00,47.93,47.93,47.81,47.9,152463.0,43.9596,43.9596,43.8495,43.9321,152463.0
2022-04-19 11:05:00,47.9,47.9,47.8,47.82,145277.0,43.9321,43.9321,43.8404,43.8587,145277.0
2022-04-19 11:10:00,47.81,47.84,47.73,47.74,132963.0,43.8495,43.8771,43.7762,43.7853,132963.0
2022-04-19 11:15:00,47.73,47.79,47.72,47.73,219696.0,43.7762,43.8312,43.767,43.7762,219696.0
2022-04-19 11:20:00,47.74,47.81,47.65,47.78,166657.0,43.7853,43.8495,43.7028,43.822,166657.0
2022-04-19 11:25:00,47.78,47.83,47.76,47.79,114895.0,43.822,43.8679,43.8037,43.8312,114895.0
2022-04-19 11:30:00,47.78,47.81,47.66,47.71,125672.0,43.822,43.8495,43.712,43.7578,125672.0
2022-04-19 11:35:00,47.72,47.75,47.69,47.74,100076.0,43.767,43.7945,43.7395,43.7853,100076.0
2022-04-19 11:40:00,47.73,47.85,47.71,47.81,124955.0,43.7762,43.8862,43.7578,43.8495,124955.0
2022-04-19 11:45:00,47.81,47.83,47.73,47.73,105283.0,43.8495,43.8679,43.7762,43.7762,105283.0
2022-04-19 11:50:00,47.74,47.78,47.7,47.73,123358.0,43.7853,43.822,43.7486,43.7762,123358.0
2022-04-19 11:55:00,47.73,47.74,47.64,47.66,155451.0,43.7762,43.7853,43.6936,43.712,155451.0
2022-04-19 12:00:00,47.66,47.7,47.6,47.66,182535.0,43.712,43.7486,43.6569,43.712,182535.0
2022-04-19 12:05:00,47.67,47.78,47.65,47.78,95439.0,43.7211,43.822,43.7028,43.822,95439.0
2022-04-19 12:10:00,47.77,47.78,47.73,47.77,114872.0,43.8128,43.822,43.7762,43.8128,114872.0
2022-04-19 12:15:00,47.76,47.77,47.64,47.68,131136.0,43.8037,43.8128,43.6936,43.7303,131136.0
2022-04-19 12:20:00,47.68,47.73,47.66,47.73,81755.0,43.7303,43.7762,43.712,43.7762,81755.0
2022-04-19 12:25:00,47.72,47.81,47.69,47.7,182292.0,43.767,43.8495,43.7395,43.7486,182292.0
2022-04-19 12:30:00,47.69,47.74,47.65,47.72,107346.0,43.7395,43.7853,43.7028,43.767,107346.0
2022-04-19 12:35:00,47.72,47.75,47.67,47.68,110217.0,43.767,43.7945,43.7211,43.7303,110217.0
2022-04-19 12:40:00,47.68,47.7,47.63,47.68,68353.0,43.7303,43.7486,43.6844,43.7303,68353.0
2022-04-19 12:45:00,47.68,47.7,47.64,47.69,53879.0,43.7303,43.7486,43.6936,43.7395,53879.0
2022-04-19 12:50:00,47.68,47.76,47.67,47.75,96149.0,43.7303,43.8037,43.7211,43.7945,96149.0
2022-04-19 12:55:00,47.75,47.79,47.7,47.72,107586.0,43.7945,43.8312,43.7486,43.767,107586.0
2022-04-19 13:00:00,47.72,47.74,47.69,47.7,79772.0,43.767,43.7853,43.7395,43.7486,79772.0
2022-04-19 13:05:00,47.7,47.76,47.69,47.73,106671.0,43.7486,43.8037,43.7395,43.7762,106671.0
2022-04-19 13:10:00,47.73,47.8,47.69,47.8,93550.0,43.7762,43.8404,43.7395,43.8404,93550.0
2022-04-19 13:15:00,47.79,47.84,47.78,47.8,108557.0,43.8312,43.8771,43.822,43.8404,108557.0
2022-04-19 13:20:00,47.79,47.81,47.75,47.77,71460.0,43.8312,43.8495,43.7945,43.8128,71460.0
2022-04-19 13:25:00,47.76,47.77,47.66,47.68,78690.0,43.8037,43.8128,43.712,43.7303,78690.0
2022-04-19 13:30:00,47.68,47.78,47.67,47.77,78223.0,43.7303,43.822,43.7211,43.8128,78223.0
2022-04-19 13:35:00,47.78,47.81,47.72,47.79,56981.0,43.822,43.8495,43.767,43.8312,56981.0
2022-04-19 13:40:00,47.79,47.81,47.77,47.8,102114.0,43.8312,43.8495,43.8128,43.8404,102114.0
2022-04-19 13:45:00,47.8,47.82,47.75,47.81,93233.0,43.8404,43.8587,43.7945,43.8495,93233.0
2022-04-19 13:50:00,47.82,47.88,47.81,47.84,155006.0,43.8587,43.9137,43.8495,43.8771,155006.0
2022-04-19 13:55:00,47.83,47.83,47.78,47.79,71008.0,43.8679,43.8679,43.822,43.8312,71008.0
2022-04-19 14:00:00,47.79,47.81,47.76,47.78,60869.0,43.8312,43.8495,43.8037,43.822,60869.0
2022-04-19 14:05:00,47.79,47.8,47.71,47.73,139326.0,43.8312,43.8404,43.7578,43.7762,139326.0
2022-04-19 14:10:00,47.73,47.73,47.64,47.71,108708.0,43.7762,43.7762,43.6936,43.7578,108708.0
2022-04-19 14:15:00,47.7,47.75,47.67,47.72,85337.0,43.7486,43.7945,43.7211,43.767,85337.0
2022-04-19 14:20:00,47.72,47.78,47.69,47.78,103670.0,43.767,43.822,43.7395,43.822,103670.0
2022-04-19 14:25:00,47.78,47.8,47.74,47.79,92088.0,43.822,43.8404,43.7853,43.8312,92088.0
2022-04-19 14:30:00,47.79,47.84,47.77,47.79,94643.0,43.8312,43.8771,43.8128,43.8312,94643.0
2022-04-19 14:35:00,47.79,47.91,47.79,47.89,107131.0,43.8312,43.9413,43.8312,43.9229,107131.0
2022-04-19 14:40:00,47.9,47.93,47.83,47.84,118022.0,43.9321,43.9596,43.8679,43.8771,118022.0
2022-04-19 14:45:00,47.84,47.84,47.79,47.8,64091.0,43.8771,43.8771,43.8312,43.8404,64091.0
2022-04-19 14:50:00,47.8,47.83,47.78,47.79,95644.0,43.8404,43.8679,43.822,43.8312,95644.0
2022-04-19 14:55:00,47.8,47.87,47.79,47.84,73203.0,43.8404,43.9046,43.8312,43.8771,73203.0
2022-04-19 15:00:00,47.83,47.87,47.81,47.82,83397.0,43.8679,43.9046,43.8495,43.8587,83397.0
2022-04-19 15:05:00,47.81,47.84,47.77,47.84,104117.0,43.8495,43.8771,43.8128,43.8771,104117.0
2022-04-19 15:10:00,47.84,47.94,47.79,47.9,183158.0,43.8771,43.9688,43.8312,43.9321,183158.0
2022-04-19 15:15:00,47.9,47.93,47.87,47.87,114132.0,43.9321,43.9596,43.9046,43.9046,114132.0
2022-04-19 15:20:00,47.88,47.91,47.83,47.89,193290.0,43.9137,43.9413,43.8679,43.9229,193290.0
2022-04-19 15:25:00,47.89,47.93,47.85,47.9,163874.0,43.9229,43.9596,43.8862,43.9321,163874.0
2022-04-19 15:30:00,47.9,47.94,47.87,47.91,194654.0,43.9321,43.9688,43.9046,43.9413,194654.0
2022-04-19 15:35:00,47.91,47.93,47.87,47.9,205353.0,43.9413,43.9596,43.9046,43.9321,205353.0
2022-04-19 15:40:00,47.89,47.9,47.82,47.85,307175.0,43.9229,43.9321,43.8587,43.8862,307175.0
2022-04-19 15:45:00,47.84,47.85,47.77,47.78,390449.0,43.8771,43.8862,43.8128,43.822,390449.0
2022-04-19 15:50:00,47.77,47.95,47.77,47.86,527269.0,43.8128,43.9779,43.8128,43.8954,527269.0
2022-04-19 15:55:00,47.85,47.86,47.79,47.82,994967.0,43.8862,43.8954,43.8312,43.8587,994967.0
2022-04-20 09:30:00,48.48,48.91,48.32,48.78,885647.0,44.464,44.8584,44.3173,44.7392,885647.0
2022-04-20 09:35:00,48.78,48.93,48.52,48.91,708988.0,44.7392,44.8768,44.5007,44.8584,708988.0
2022-04-20 09:40:00,48.91,48.95,48.5,48.52,632641.0,44.8584,44.8951,44.4824,44.5007,632641.0
2022-04-20 09:45:00,48.52,48.6,48.4,48.48,415630.0,44.5007,44.5741,44.3907,44.464,415630.0
2022-04-20 09:50:00,48.48,48.81,48.45,48.79,272529.0,44.464,44.7667,44.4365,44.7484,272529.0
2022-04-20 09:55:00,48.79,48.82,48.71,48.79,213548.0,44.7484,44.7759,44.675,44.7484,213548.0
2022-04-20 10:00:00,48.78,48.81,48.52,48.63,402670.0,44.7392,44.7667,44.5007,44.6016,402670.0
2022-04-20 10:05:00,48.63,48.75,48.55,48.7,177664.0,44.6016,44.7117,44.5282,44.6658,177664.0
2022-04-20 10:10:00,48.71,48.73,48.53,48.65,274484.0,44.675,44.6933,44.5099,44.62,274484.0
2022-04-20 10:15:00,48.66,48.74,48.63,48.69,262618.0,44.6291,44.7025,44.6016,44.6566,262618.0
2022-04-20 10:20:00,48.69,48.81,48.68,48.8,295381.0,44.6566,44.7667,44.6475,44.7575,295381.0
2022-04-20 10:25:00,48.8,48.86,48.75,48.86,312247.0,44.7575,44.8126,44.7117,44.8126,312247.0
2022-04-20 10:30:00,48.86,48.89,48.8,48.83,277605.0,44.8126,44.8401,44.7575,44.785,277605.0
2022-04-20 10:35:00,48.83,49.05,48.81,49.04,364058.0,44.785,44.9868,44.7667,44.9776,364058.0
2022-04-20 10:40:00,49.04,49.25,49.0,49.25,363418.0,44.9776,45.1702,44.941,45.1702,363418.0
2022-04-20 10:45:00,49.24,49.28,49.17,49.23,237811.0,45.1611,45.1978,45.0969,45.1519,237811.0
2022-04-20 10:50:00,49.23,49.29,49.17,49.2,212668.0,45.1519,45.2069,45.0969,45.1244,212668.0
2022-04-20 10:55:00,49.2,49.26,49.11,49.18,206534.0,45.1244,45.1794,45.0418,45.106,206534.0
2022-04-20 11:00:00,49.17,49.17,49.03,49.08,288328.0,45.0969,45.0969,44.9685,45.0143,288328.0
2022-04-20 11:05:00,49.07,49.13,49.07,49.12,253394.0,45.0052,45.0602,45.0052,45.051,253394.0
2022-04-20 11:10:00,49.12,49.14,49.09,49.14,179098.0,45.051,45.0694,45.0235,45.0694,179098.0
2022-04-20 11:15:00,49.14,49.18,49.05,49.09,275525.0,45.0694,45.106,44.9868,45.0235,275525.0
2022-04-20 11:20:00,49.09,49.18,49.07,49.16,248273.0,45.0235,45.106,45.0052,45.0877,248273.0
2022-04-20 11:25:00,49.15,49.24,49.12,49.22,212205.0,45.0785,45.1611,45.051,45.1427,212205.0
2022-04-20 11:30:00,49.23,49.37,49.16,49.32,267146.0,45.1519,45.2803,45.0877,45.2345,267146.0
2022-04-20 11:35:00,49.31,49.37,49.27,49.29,145337.0,45.2253,45.2803,45.1886,45.2069,145337.0
2022-04-20 11:40:00,49.29,49.31,49.23,49.25,168276.0,45.2069,45.2253,45.1519,45.1702,168276.0
2022-04-20 11:45:00,49.25,49.28,49.2,49.21,108332.0,45.1702,45.1978,45.1244,45.1336,108332.0
2022-04-20 11:50:00,49.2,49.23,49.14,49.18,106787.0,45.1244,45.1519,45.0694,45.106,106787.0
2022-04-20 11:55:00,49.17,49.25,49.17,49.23,67010.0,45.0969,45.1702,45.0969,45.1519,67010.0
2022-04-20 12:00:00,49.23,49.25,49.14,49.15,194500.0,45.1519,45.1702,45.0694,45.0785,194500.0
2022-04-20 12:05:00,49.15,49.16,49.04,49.13,167927.0,45.0785,45.0877,44.9776,45.0602,167927.0
2022-04-20 12:10:00,49.13,49.16,49.05,49.08,237393.0,45.0602,45.0877,44.9868,45.0143,237393.0
2022-04-20 12:15:00,49.08,49.15,49.04,49.1,192456.0,45.0143,45.0785,44.9776,45.0327,192456.0
2022-04-20 12:20:00,49.1,49.12,49.05,49.11,110606.0,45.0327,45.051,44.9868,45.0418,110606.0
2022-04-20 12:25:00,49.11,49.11,49.0,49.05,141460.0,45.0418,45.0418,44.941,44.9868,141460.0
2022-04-20 12:30:00,49.05,49.1,49.02,49.07,185216.0,44.9868,45.0327,44.9593,45.0052,185216.0
2022-04-20 12:35:00,49.07,49.16,49.06,49.07,86629.0,45.0052,45.0877,44.996,45.0052,86629.0
2022-04-20 12:40:00,49.07,49.07,49.02,49.03,98678.0,45.0052,45.0052,44.9593,44.9685,98678.0
2022-04-20 12:45:00,49.03,49.09,48.99,49.03,150364.0,44.9685,45.0235,44.9318,44.9685,150364.0
2022-04-20 12:50:00,49.03,49.07,49.0,49.04,117485.0,44.9685,45.0052,44.941,44.9776,117485.0
2022-04-20 12:55:00,49.04,49.05,48.94,48.95,122224.0,44.9776,44.9868,44.8859,44.8951,122224.0
2022-04-20 13:00:00,48.95,48.95,48.89,48.9,210512.0,44.8951,44.8951,44.8401,44.8492,210512.0
2022-04-20 13:05:00,48.91,48.95,48.83,48.84,170741.0,44.8584,44.8951,44.785,44.7942,170741.0
2022-04-20 13:10:00,48.83,48.93,48.82,48.88,138543.0,44.785,44.8768,44.7759,44.8309,138543.0
2022-04-20 13:15:00,48.88,48.94,48.77,48.77,129152.0,44.8309,44.8859,44.73,44.73,129152.0
2022-04-20 13:20:00,48.77,48.77,48.7,48.72,178589.0,44.73,44.73,44.6658,44.6842,178589.0
2022-04-20 13:25:00,48.72,48.72,48.63,48.68,111038.0,44.6842,44.6842,44.6016,44.6475,111038.0
2022-04-20 13:30:00,48.67,48.75,48.65,48.75,71772.0,44.6383,44.7117,44.62,44.7117,71772.0
2022-04-20 13:35:00,48.75,48.83,48.75,48.78,146338.0,44.7117,44.785,44.7117,44.7392,146338.0
2022-04-20 13:40:00,48.77,48.89,48.77,48.86,180813.0,44.73,44.8401,44.73,44.8126,180813.0
2022-04-20 13:45:00,48.85,48.86,48.78,48.79,81446.0,44.8034,44.8126,44.7392,44.7484,81446.0
2022-04-20 13:50:00,48.79,48.79,48.67,48.71,147704.0,44.7484,44.7484,44.6383,44.675,147704.0
2022-04-20 13:55:00,48.71,48.83,48.7,48.82,85597.0,44.675,44.785,44.6658,44.7759,85597.0
2022-04-20 14:00:00,48.81,48.82,48.74,48.82,104132.0,44.7667,44.7759,44.7025,44.7759,104132.0
2022-04-20 14:05:00,48.82,48.82,48.74,48.77,70273.0,44.7759,44.7759,44.7025,44.73,70273.0
2022-04-20 14:10:00,48.77,48.82,48.72,48.75,56851.0,44.73,44.7759,44.6842,44.7117,56851.0
2022-04-20 14:15:00,48.75,48.78,48.62,48.65,181007.0,44.7117,44.7392,44.5924,44.62,181007.0
2022-04-20 14:20:00,48.64,48.66,48.59,48.61,150562.0,44.6108,44.6291,44.5649,44.5833,150562.0
2022-04-20 14:25:00,48.61,48.64,48.58,48.61,91221.0,44.5833,44.6108,44.5558,44.5833,91221.0
2022-04-20 14:30:00,48.61,48.63,48.55,48.6,119076.0,44.5833,44.6016,44.5282,44.5741,119076.0
2022-04-20 14:35:00,48.61,48.62,48.53,48.59,259982.0,44.5833,44.5924,44.5099,44.5649,259982.0
2022-04-20 14:40:00,48.59,48.65,48.56,48.62,217872.0,44.5649,44.62,44.5374,44.5924,217872.0
2022-04-20 14:45:00,48.61,48.65,48.59,48.62,225044.0,44.5833,44.62,44.5649,44.5924,225044.0
2022-04-20 14:50:00,48.62,48.62,48.47,48.49,226300.0,44.5924,44.5924,44.4549,44.4732,226300.0
2022-04-20 14:55:00,48.48,48.57,48.43,48.56,159879.0,44.464,44.5466,44.4182,44.5374,159879.0
2022-04-20 15:00:00,48.56,48.65,48.55,48.61,130553.0,44.5374,44.62,44.5282,44.5833,130553.0
2022-04-20 15:05:00,48.61,48.63,48.56,48.62,142173.0,44.5833,44.6016,44.5374,44.5924,142173.0
2022-04-20 15:10:00,48.62,48.62,48.57,48.62,187551.0,44.5924,44.5924,44.5466,44.5924,187551.0
2022-04-20 15:15:00,48.61,48.69,48.55,48.66,162556.0,44.5833,44.6566,44.5282,44.6291,162556.0
2022-04-20 15:20:00,48.66,48.74,48.65,48.72,146093.0,44.6291,44.7025,44.62,44.6842,146093.0
2022-04-20 15:25:00,48.72,48.78,48.7,48.73,173058.0,44.6842,44.7392,44.6658,44.6933,173058.0
2022-04-20 15:30:00,48.73,48.8,48.63,48.64,352698.0,44.6933,44.7575,44.6016,44.6108,352698.0
2022-04-20 15:35:00,48.64,48.75,48.63,48.74,229133.0,44.6108,44.7117,44.6016,44.7025,229133.0
2022-04-20 15:40:00,48.73,48.8,48.71,48.72,296196.0,44.6933,44.7575,44.675,44.6842,296196.0
2022-04-20 15:45:00,48.72,48.79,48.69,48.73,349197.0,44.6842,44.7484,44.6566,44.6933,349197.0
2022-04-20 15:50:00,48.73,48.78,48.63,48.65,570399.0,44.6933,44.7392,44.6016,44.62,570399.0
2022-04-20 15:55:00,48.65,48.68,48.59,48.65,1003974.0,44.62,44.6475,44.5649,44.62,1003974.0
2022-04-21 09:30:00,49.15,49.25,49.01,49.03,464284.0,45.0785,45.1702,44.9501,44.9685,464284.0
2022-04-21 09:35:00,49.02,49.08,48.66,48.73,315915.0,44.9593,45.0143,44.6291,44.6933,315915.0
2022-04-21 09:40:00,48.74,48.88,48.61,48.75,391657.0,44.7025,44.8309,44.5833,44.7117,391657.0
2022-04-21 09:45:00,48.74,48.83,48.56,48.79,242626.0,44.7025,44.785,44.5374,44.7484,242626.0
2022-04-21 09:50:00,48.8,48.98,48.72,48.95,226856.0,44.7575,44.9226,44.6842,44.8951,226856.0
2022-04-21 09:55:00,48.95,49.18,48.92,49.09,201672.0,44.8951,45.106,44.8676,45.0235,201672.0
2022-04-21 10:00:00,49.1,49.26,48.98,49.23,297637.0,45.0327,45.1794,44.9226,45.1519,297637.0
2022-04-21 10:05:00,49.23,49.33,49.19,49.2,299449.0,45.1519,45.2436,45.1152,45.1244,299449.0
2022-04-21 10:10:00,49.19,49.34,49.18,49.31,215535.0,45.1152,45.2528,45.106,45.2253,215535.0
2022-04-21 10:15:00,49.31,49.37,49.26,49.32,291133.0,45.2253,45.2803,45.1794,45.2345,291133.0
2022-04-21 10:20:00,49.32,49.49,49.29,49.45,323687.0,45.2345,45.3904,45.2069,45.3537,323687.0
2022-04-21 10:25:00,49.45,49.45,49.27,49.28,343209.0,45.3537,45.3537,45.1886,45.1978,343209.0
2022-04-21 10:30:00,49.28,49.29,49.15,49.16,130111.0,45.1978,45.2069,45.0785,45.0877,130111.0
2022-04-21 10:35:00,49.16,49.18,49.05,49.08,126495.0,45.0877,45.106,44.9868,45.0143,126495.0
2022-04-21 10:40:00,49.08,49.1,48.98,49.01,114798.0,45.0143,45.0327,44.9226,44.9501,114798.0
2022-04-21 10:45:00,49.01,49.09,48.98,49.06,96767.0,44.9501,45.0235,44.9226,44.996,96767.0
2022-04-21 10:50:00,49.07,49.14,48.94,49.01,140727.0,45.0052,45.0694,44.8859,44.9501,140727.0
2022-04-21 10:55:00,49.01,49.01,48.91,48.95,125541.0,44.9501,44.9501,44.8584,44.8951,125541.0
2022-04-21 11:00:00,48.95,48.99,48.89,48.93,91802.0,44.8951,44.9318,44.8401,44.8768,91802.0
2022-04-21 11:05:00,48.93,48.95,48.85,48.93,129023.0,44.8768,44.8951,44.8034,44.8768,129023.0
2022-04-21 11:10:00,48.93,48.99,48.92,48.95,120093.0,44.8768,44.9318,44.8676,44.8951,120093.0
2022-04-21 11:15:00,48.94,48.97,48.82,48.86,157909.0,44.8859,44.9134,44.7759,44.8126,157909.0
2022-04-21 11:20:00,48.86,48.87,48.7,48.73,126896.0,44.8126,44.8217,44.6658,44.6933,126896.0
2022-04-21 11:25:00,48.73,48.8,48.67,48.76,109133.0,44.6933,44.7575,44.6383,44.7208,109133.0
2022-04-21 11:30:00,48.75,48.76,48.56,48.67,185002.0,44.7117,44.7208,44.5374,44.6383,185002.0
2022-04-21 11:35:00,48.66,48.73,48.64,48.67,113952.0,44.6291,44.6933,44.6108,44.6383,113952.0
2022-04-21 11:40:00,48.68,48.7,48.52,48.56,127402.0,44.6475,44.6658,44.5007,44.5374,127402.0
2022-04-21 11:45:00,48.55,48.59,48.52,48.54,215700.0,44.5282,44.5649,44.5007,44.5191,215700.0
2022-04-21 11:50:00,48.54,48.55,48.48,48.54,181799.0,44.5191,44.5282,44.464,44.5191,181799.0
2022-04-21 11:55:00,48.53,48.55,48.42,48.44,130251.0,44.5099,44.5282,44.409,44.4273,130251.0
2022-04-21 12:00:00,48.44,48.5,48.38,48.4,112062.0,44.4273,44.4824,44.3723,44.3907,112062.0
2022-04-21 12:05:00,48.39,48.47,48.35,48.38,101524.0,44.3815,44.4549,44.3448,44.3723,101524.0
2022-04-21 12:10:00,48.38,48.42,48.34,48.37,65303.0,44.3723,44.409,44.3356,44.3631,65303.0
2022-04-21 12:15:00,48.38,48.45,48.36,48.43,75463.0,44.3723,44.4365,44.354,44.4182,75463.0
2022-04-21 12:20:00,48.43,48.48,48.38,48.4,103958.0,44.4182,44.464,44.3723,44.3907,103958.0
2022-04-21 12:25:00,48.39,48.45,48.34,48.35,80700.0,44.3815,44.4365,44.3356,44.3448,80700.0
2022-04-21 12:30:00,48.36,48.44,48.34,48.41,49670.0,44.354,44.4273,44.3356,44.3998,49670.0
2022-04-21 12:35:00,48.41,48.48,48.36,48.38,109407.0,44.3998,44.464,44.354,44.3723,109407.0
2022-04-21 12:40:00,48.38,48.47,48.38,48.46,108162.0,44.3723,44.4549,44.3723,44.4457,108162.0
2022-04-21 12:45:00,48.46,48.48,48.39,48.41,114605.0,44.4457,44.464,44.3815,44.3998,114605.0
2022-04-21 12:50:00,48.41,48.58,48.36,48.54,156494.0,44.3998,44.5558,44.354,44.5191,156494.0
2022-04-21 12:55:00,48.54,48.54,48.41,48.43,118259.0,44.5191,44.5191,44.3998,44.4182,118259.0
2022-04-21 13:00:00,48.42,48.47,48.32,48.39,102274.0,44.409,44.4549,44.3173,44.3815,102274.0
2022-04-21 13:05:00,48.39,48.49,48.35,48.48,103061.0,44.3815,44.4732,44.3448,44.464,103061.0
2022-04-21 13:10:00,48.48,48.49,48.37,48.37,117479.0,44.464,44.4732,44.3631,44.3631,117479.0
2022-04-21 13:15:00,48.37,48.4,48.32,48.37,131575.0,44.3631,44.3907,44.3173,44.3631,131575.0
2022-04-21 13:20:00,48.37,48.53,48.34,48.48,130243.0,44.3631,44.5099,44.3356,44.464,130243.0
2022-04-21 13:25:00,48.48,48.51,48.41,48.49,144130.0,44.464,44.4915,44.3998,44.4732,144130.0
2022-04-21 13:30:00,48.49,48.52,48.42,48.46,93876.0,44.4732,44.5007,44.409,44.4457,93876.0
2022-04-21 13:35:00,48.45,48.46,48.34,48.38,106416.0,44.4365,44.4457,44.3356,44.3723,106416.0
2022-04-21 13:40:00,48.37,48.43,48.31,48.36,98643.0,44.3631,44.4182,44.3081,44.354,98643.0
2022-04-21 13:45:00,48.35,48.51,48.33,48.48,120589.0,44.3448,44.4915,44.3265,44.464,120589.0
2022-04-21 13:50:00,48.48,48.51,48.4,48.41,52221.0,44.464,44.4915,44.3907,44.3998,52221.0
2022-04-21 13:55:00,48.41,48.42,48.26,48.29,148491.0,44.3998,44.409,44.2623,44.2898,148491.0
2022-04-21 14:00:00,48.28,48.28,48.22,48.27,162887.0,44.2806,44.2806,44.2256,44.2714,162887.0
2022-04-21 14:05:00,48.27,48.34,48.19,48.3,257571.0,44.2714,44.3356,44.1981,44.2989,257571.0
2022-04-21 14:10:00,48.3,48.32,48.24,48.3,119412.0,44.2989,44.3173,44.2439,44.2989,119412.0
2022-04-21 14:15:00,48.3,48.3,48.19,48.2,119404.0,44.2989,44.2989,44.1981,44.2072,119404.0
2022-04-21 14:20:00,48.21,48.29,48.19,48.27,139628.0,44.2164,44.2898,44.1981,44.2714,139628.0
2022-04-21 14:25:00,48.27,48.31,48.16,48.18,158460.0,44.2714,44.3081,44.1705,44.1889,158460.0
2022-04-21 14:30:00,48.19,48.27,48.15,48.26,130031.0,44.1981,44.2714,44.1614,44.2623,130031.0
2022-04-21 14:35:00,48.25,48.3,48.14,48.15,72054.0,44.2531,44.2989,44.1522,44.1614,72054.0
2022-04-21 14:40:00,48.15,48.16,47.94,47.96,243653.0,44.1614,44.1705,43.9688,43.9871,243653.0
2022-04-21 14:45:00,47.96,47.97,47.89,47.91,203283.0,43.9871,43.9963,43.9229,43.9413,203283.0
2022-04-21 14:50:00,47.91,47.92,47.81,47.81,294146.0,43.9413,43.9504,43.8495,43.8495,294146.0
2022-04-21 14:55:00,47.8,47.83,47.73,47.75,245282.0,43.8404,43.8679,43.7762,43.7945,245282.0
2022-04-21 15:00:00,47.74,47.78,47.69,47.73,236007.0,43.7853,43.822,43.7395,43.7762,236007.0
2022-04-21 15:05:00,47.73,47.81,47.65,47.66,209036.0,43.7762,43.8495,43.7028,43.712,209036.0
2022-04-21 15:10:00,47.66,47.72,47.63,47.72,217024.0,43.712,43.767,43.6844,43.767,217024.0
2022-04-21 15:15:00,47.72,47.78,47.67,47.73,201069.0,43.767,43.822,43.7211,43.7762,201069.0
2022-04-21 15:20:00,47.73,47.77,47.7,47.74,180228.0,43.7762,43.8128,43.7486,43.7853,180228.0
2022-04-21 15:25:00,47.74,47.86,47.67,47.83,292203.0,43.7853,43.8954,43.7211,43.8679,292203.0
2022-04-21 15:30:00,47.83,47.85,47.69,47.69,231995.0,43.8679,43.8862,43.7395,43.7395,231995.0
2022-04-21 15:35:00,47.7,47.7,47.6,47.67,273689.0,43.7486,43.7486,43.6569,43.7211,273689.0
2022-04-21 15:40:00,47.68,47.79,47.65,47.76,329024.0,43.7303,43.8312,43.7028,43.8037,329024.0
2022-04-21 15:45:00,47.75,47.79,47.6,47.62,337550.0,43.7945,43.8312,43.6569,43.6753,337550.0
2022-04-21 15:50:00,47.62,47.9,47.61,47.88,718636.0,43.6753,43.9321,43.6661,43.9137,718636.0
2022-04-21 15:55:00,47.88,47.9,47.76,47.79,843526.0,43.9137,43.9321,43.8037,43.8312,843526.0
2022-04-22 09:30:00,47.69,47.84,47.61,47.83,400991.0,43.7395,43.8771,43.6661,43.8679,400991.0
2022-04-22 09:35:00,47.81,47.92,47.51,47.74,317265.0,43.8495,43.9504,43.5744,43.7853,317265.0
2022-04-22 09:40:00,47.74,47.87,47.39,47.46,189950.0,43.7853,43.9046,43.4643,43.5285,189950.0
2022-04-22 09:45:00,47.46,47.57,47.38,47.57,177885.0,43.5285,43.6294,43.4552,43.6294,177885.0
2022-04-22 09:50:00,47.55,47.57,47.24,47.31,160738.0,43.6111,43.6294,43.3268,43.391,160738.0
2022-04-22 09:55:00,47.3,47.42,47.22,47.34,266960.0,43.3818,43.4918,43.3084,43.4185,266960.0
2022-04-22 10:00:00,47.34,47.53,47.33,47.43,268019.0,43.4185,43.5927,43.4093,43.501,268019.0
2022-04-22 10:05:00,47.43,47.64,47.4,47.49,230901.0,43.501,43.6936,43.4735,43.556,230901.0
2022-04-22 10:10:00,47.48,47.57,47.44,47.52,111377.0,43.5469,43.6294,43.5102,43.5836,111377.0
2022-04-22 10:15:00,47.52,47.56,47.4,47.5,89547.0,43.5836,43.6202,43.4735,43.5652,89547.0
2022-04-22 10:20:00,47.51,47.59,47.37,47.52,171497.0,43.5744,43.6478,43.446,43.5836,171497.0
2022-04-22 10:25:00,47.51,47.66,47.47,47.61,137031.0,43.5744,43.712,43.5377,43.6661,137031.0
2022-04-22 10:30:00,47.6,47.66,47.5,47.54,192281.0,43.6569,43.712,43.5652,43.6019,192281.0
2022-04-22 10:35:00,47.55,47.69,47.5,47.56,177743.0,43.6111,43.7395,43.5652,43.6202,177743.0
2022-04-22 10:40:00,47.56,47.6,47.37,47.41,265977.0,43.6202,43.6569,43.446,43.4827,265977.0
2022-04-22 10:45:00,47.41,47.58,47.41,47.5,217238.0,43.4827,43.6386,43.4827,43.5652,217238.0
2022-04-22 10:50:00,47.5,47.54,47.46,47.5,131511.0,43.5652,43.6019,43.5285,43.5652,131511.0
2022-04-22 10:55:00,47.49,47.5,47.42,47.42,129514.0,43.556,43.5652,43.4918,43.4918,129514.0
2022-04-22 11:00:00,47.43,47.44,47.3,47.33,190710.0,43.501,43.5102,43.3818,43.4093,190710.0
2022-04-22 11:05:00,47.33,47.42,47.32,47.38,224578.0,43.4093,43.4918,43.4001,43.4552,224578.0
2022-04-22 11:10:00,47.37,47.51,47.36,47.48,201075.0,43.446,43.5744,43.4368,43.5469,201075.0
2022-04-22 11:15:00,47.47,47.54,47.44,47.51,156561.0,43.5377,43.6019,43.5102,43.5744,156561.0
2022-04-22 11:20:00,47.51,47.57,47.43,47.43,254775.0,43.5744,43.6294,43.501,43.501,254775.0
2022-04-22 11:25:00,47.44,47.45,47.34,47.38,164465.0,43.5102,43.5194,43.4185,43.4552,164465.0
2022-04-22 11:30:00,47.38,47.41,47.23,47.33,141489.0,43.4552,43.4827,43.3176,43.4093,141489.0
2022-04-22 11:35:00,47.33,47.35,47.11,47.16,188398.0,43.4093,43.4276,43.2075,43.2534,188398.0
2022-04-22 11:40:00,47.16,47.16,47.01,47.03,231741.0,43.2534,43.2534,43.1158,43.1341,231741.0
2022-04-22 11:45:00,47.03,47.12,47.01,47.09,109020.0,43.1341,43.2167,43.1158,43.1892,109020.0
2022-04-22 11:50:00,47.09,47.11,46.95,46.97,169345.0,43.1892,43.2075,43.0608,43.0791,169345.0
2022-04-22 11:55:00,46.97,47.0,46.88,46.98,183868.0,43.0791,43.1066,42.9966,43.0883,183868.0
2022-04-22 12:00:00,46.97,47.01,46.9,46.92,100824.0,43.0791,43.1158,43.0149,43.0333,100824.0
2022-04-22 12:05:00,46.93,47.02,46.9,46.96,68507.0,43.0424,43.125,43.0149,43.0699,68507.0
2022-04-22 12:10:00,46.96,47.03,46.93,46.96,79761.0,43.0699,43.1341,43.0424,43.0699,79761.0
2022-04-22 12:15:00,46.96,47.01,46.89,46.99,167523.0,43.0699,43.1158,43.0057,43.0975,167523.0
2022-04-22 12:20:00,46.98,47.02,46.95,47.02,71324.0,43.0883,43.125,43.0608,43.125,71324.0
2022-04-22 12:25:00,47.02,47.07,46.96,47.03,72076.0,43.125,43.1708,43.0699,43.1341,72076.0
2022-04-22 12:30:00,47.02,47.1,47.01,47.04,110888.0,43.125,43.1984,43.1158,43.1433,110888.0
2022-04-22 12:35:00,47.05,47.1,46.98,47.0,57482.0,43.1525,43.1984,43.0883,43.1066,57482.0
2022-04-22 12:40:00,47.0,47.04,46.97,47.03,40230.0,43.1066,43.1433,43.0791,43.1341,40230.0
2022-04-22 12:45:00,47.02,47.11,47.0,47.04,169234.0,43.125,43.2075,43.1066,43.1433,169234.0
2022-04-22 12:50:00,47.03,47.04,46.96,46.98,92544.0,43.1341,43.1433,43.0699,43.0883,92544.0
2022-04-22 12:55:00,46.98,47.02,46.95,46.97,65582.0,43.0883,43.125,43.0608,43.0791,65582.0
2022-04-22 13:00:00,46.97,46.98,46.89,46.93,90676.0,43.0791,43.0883,43.0057,43.0424,90676.0
2022-04-22 13:05:00,46.94,46.99,46.92,46.95,45412.0,43.0516,43.0975,43.0333,43.0608,45412.0
2022-04-22 13:10:00,46.96,46.99,46.94,46.97,85137.0,43.0699,43.0975,43.0516,43.0791,85137.0
2022-04-22 13:15:00,46.97,47.02,46.92,46.97,61479.0,43.0791,43.125,43.0333,43.0791,61479.0
2022-04-22 13:20:00,46.97,46.97,46.85,46.88,59031.0,43.0791,43.0791,42.9691,42.9966,59031.0
2022-04-22 13:25:00,46.88,46.94,46.87,46.93,68063.0,42.9966,43.0516,42.9874,43.0424,68063.0
2022-04-22 13:30:00,46.92,46.98,46.85,46.94,135989.0,43.0333,43.0883,42.9691,43.0516,135989.0
2022-04-22 13:35:00,46.93,46.94,46.8,46.81,108417.0,43.0424,43.0516,42.9232,42.9324,108417.0
2022-04-22 13:40:00,46.8,46.81,46.73,46.79,167347.0,42.9232,42.9324,42.859,42.914,167347.0
2022-04-22 13:45:00,46.78,46.87,46.77,46.82,108907.0,42.9049,42.9874,42.8957,42.9415,108907.0
2022-04-22 13:50:00,46.82,46.82,46.73,46.74,59903.0,42.9415,42.9415,42.859,42.8682,59903.0
2022-04-22 13:55:00,46.74,46.74,46.66,46.68,164904.0,42.8682,42.8682,42.7948,42.8131,164904.0
2022-04-22 14:00:00,46.67,46.71,46.65,46.66,112142.0,42.804,42.8407,42.7856,42.7948,112142.0
2022-04-22 14:05:00,46.66,46.73,46.62,46.68,146039.0,42.7948,42.859,42.7581,42.8131,146039.0
2022-04-22 14:10:00,46.68,46.71,46.65,46.66,108699.0,42.8131,42.8407,42.7856,42.7948,108699.0
2022-04-22 14:15:00,46.66,46.77,46.61,46.76,165173.0,42.7948,42.8957,42.7489,42.8865,165173.0
2022-04-22 14:20:00,46.77,46.79,46.7,46.72,137023.0,42.8957,42.914,42.8315,42.8498,137023.0
2022-04-22 14:25:00,46.72,46.72,46.63,46.66,98676.0,42.8498,42.8498,42.7673,42.7948,98676.0
2022-04-22 14:30:00,46.65,46.69,46.63,46.65,143095.0,42.7856,42.8223,42.7673,42.7856,143095.0
2022-04-22 14:35:00,46.64,46.67,46.58,46.59,143234.0,42.7765,42.804,42.7214,42.7306,143234.0
2022-04-22 14:40:00,46.59,46.64,46.55,46.58,186303.0,42.7306,42.7765,42.6939,42.7214,186303.0
2022-04-22 14:45:00,46.59,46.6,46.53,46.59,166908.0,42.7306,42.7398,42.6756,42.7306,166908.0
2022-04-22 14:50:00,46.58,46.59,46.46,46.48,189742.0,42.7214,42.7306,42.6114,42.6297,189742.0
2022-04-22 14:55:00,46.48,46.56,46.44,46.56,112027.0,42.6297,42.7031,42.593,42.7031,112027.0
2022-04-22 15:00:00,46.55,46.56,46.47,46.5,105724.0,42.6939,42.7031,42.6205,42.6481,105724.0
2022-04-22 15:05:00,46.49,46.56,46.47,46.5,115952.0,42.6389,42.7031,42.6205,42.6481,115952.0
2022-04-22 15:10:00,46.5,46.71,46.45,46.66,266090.0,42.6481,42.8407,42.6022,42.7948,266090.0
2022-04-22 15:15:00,46.65,46.72,46.6,46.69,188317.0,42.7856,42.8498,42.7398,42.8223,188317.0
2022-04-22 15:20:00,46.69,46.71,46.62,46.64,162169.0,42.8223,42.8407,42.7581,42.7765,162169.0
2022-04-22 15:25:00,46.65,46.72,46.64,46.66,155140.0,42.7856,42.8498,42.7765,42.7948,155140.0
2022-04-22 15:30:00,46.66,46.88,46.66,46.82,232878.0,42.7948,42.9966,42.7948,42.9415,232878.0
2022-04-22 15:35:00,46.81,46.89,46.75,46.79,232096.0,42.9324,43.0057,42.8773,42.914,232096.0
2022-04-22 15:40:00,46.79,46.85,46.67,46.7,303310.0,42.914,42.9691,42.804,42.8315,303310.0
2022-04-22 15:45:00,46.69,46.7,46.48,46.53,461040.0,42.8223,42.8315,42.6297,42.6756,461040.0
2022-04-22 15:50:00,46.52,46.52,46.38,46.43,510883.0,42.6664,42.6664,42.538,42.5839,510883.0
2022-04-22 15:55:00,46.43,46.46,46.26,46.35,1183692.0,42.5839,42.6114,42.4279,42.5105,1183692.0
2022-04-25 09:30:00,45.76,45.76,44.85,44.88,1206290.0,41.9694,41.9694,41.1347,41.1622,1206290.0
2022-04-25 09:35:00,44.89,45.37,44.89,45.32,598078.0,41.1714,41.6117,41.1714,41.5658,598078.0
2022-04-25 09:40:00,45.31,45.47,45.14,45.2,504106.0,41.5566,41.7034,41.4007,41.4557,504106.0
2022-04-25 09:45:00,45.21,45.38,45.14,45.17,452304.0,41.4649,41.6208,41.4007,41.4282,452304.0
2022-04-25 09:50:00,45.18,45.43,45.17,45.21,219685.0,41.4374,41.6667,41.4282,41.4649,219685.0
2022-04-25 09:55:00,45.21,45.37,45.13,45.15,328073.0,41.4649,41.6117,41.3915,41.4099,328073.0
2022-04-25 10:00:00,45.14,45.15,44.95,44.98,384887.0,41.4007,41.4099,41.2265,41.254,384887.0
2022-04-25 10:05:00,44.98,45.21,44.93,45.03,305006.0,41.254,41.4649,41.2081,41.2998,305006.0
2022-04-25 10:10:00,45.03,45.18,44.88,44.97,377964.0,41.2998,41.4374,41.1622,41.2448,377964.0
2022-04-25 10:15:00,44.97,45.1,44.88,45.08,416346.0,41.2448,41.364,41.1622,41.3457,416346.0
2022-04-25 10:20:00,45.08,45.11,44.85,45.06,313195.0,41.3457,41.3732,41.1347,41.3273,313195.0
2022-04-25 10:25:00,45.07,45.23,45.06,45.18,415850.0,41.3365,41.4833,41.3273,41.4374,415850.0
2022-04-25 10:30:00,45.17,45.27,45.1,45.24,412764.0,41.4282,41.5199,41.364,41.4924,412764.0
2022-04-25 10:35:00,45.25,45.3,44.92,44.93,366631.0,41.5016,41.5475,41.1989,41.2081,366631.0
2022-04-25 10:40:00,44.94,45.01,44.77,44.89,481406.0,41.2173,41.2815,41.0614,41.1714,481406.0
2022-04-25 10:45:00,44.89,45.0,44.79,44.87,321479.0,41.1714,41.2723,41.0797,41.1531,321479.0
2022-04-25 10:50:00,44.87,44.87,44.61,44.73,298631.0,41.1531,41.1531,40.9146,41.0247,298631.0
2022-04-25 10:55:00,44.73,44.75,44.53,44.54,371139.0,41.0247,41.043,40.8412,40.8504,371139.0
2022-04-25 11:00:00,44.54,44.81,44.54,44.77,207377.0,40.8504,41.098,40.8504,41.0614,207377.0
2022-04-25 11:05:00,44.77,44.79,44.63,44.65,385800.0,41.0614,41.0797,40.933,40.9513,385800.0
2022-04-25 11:10:00,44.65,44.88,44.58,44.75,371987.0,40.9513,41.1622,40.8871,41.043,371987.0
2022-04-25 11:15:00,44.75,44.87,44.7,44.83,232277.0,41.043,41.1531,40.9972,41.1164,232277.0
2022-04-25 11:20:00,44.83,44.88,44.79,44.87,166294.0,41.1164,41.1622,41.0797,41.1531,166294.0
2022-04-25 11:25:00,44.87,44.95,44.77,44.81,279478.0,41.1531,41.2265,41.0614,41.098,279478.0
2022-04-25 11:30:00,44.81,44.86,44.72,44.81,266900.0,41.098,41.1439,41.0155,41.098,266900.0
2022-04-25 11:35:00,44.8,44.95,44.69,44.81,275208.0,41.0889,41.2265,40.988,41.098,275208.0
2022-04-25 11:40:00,44.8,44.82,44.71,44.78,185005.0,41.0889,41.1072,41.0063,41.0705,185005.0
2022-04-25 11:45:00,44.77,44.77,44.62,44.66,257599.0,41.0614,41.0614,40.9238,40.9605,257599.0
2022-04-25 11:50:00,44.67,44.76,44.65,44.73,169231.0,40.9696,41.0522,40.9513,41.0247,169231.0
2022-04-25 11:55:00,44.72,44.84,44.69,44.83,258504.0,41.0155,41.1256,40.988,41.1164,258504.0
2022-04-25 12:00:00,44.82,44.83,44.63,44.66,178124.0,41.1072,41.1164,40.933,40.9605,178124.0
2022-04-25 12:05:00,44.66,44.93,44.65,44.9,380837.0,40.9605,41.2081,40.9513,41.1806,380837.0
2022-04-25 12:10:00,44.9,45.0,44.88,44.96,266716.0,41.1806,41.2723,41.1622,41.2356,266716.0
2022-04-25 12:15:00,44.95,45.0,44.92,44.94,177129.0,41.2265,41.2723,41.1989,41.2173,177129.0
2022-04-25 12:20:00,44.95,45.04,44.94,45.04,239437.0,41.2265,41.309,41.2173,41.309,239437.0
2022-04-25 12:25:00,45.04,45.07,44.94,44.98,161902.0,41.309,41.3365,41.2173,41.254,161902.0
2022-04-25 12:30:00,44.98,45.09,44.93,45.05,263035.0,41.254,41.3549,41.2081,41.3182,263035.0
2022-04-25 12:35:00,45.05,45.15,45.03,45.03,182985.0,41.3182,41.4099,41.2998,41.2998,182985.0
2022-04-25 12:40:00,45.02,45.06,45.0,45.01,129615.0,41.2907,41.3273,41.2723,41.2815,129615.0
2022-04-25 12:45:00,45.02,45.23,45.02,45.22,189136.0,41.2907,41.4833,41.2907,41.4741,189136.0
2022-04-25 12:50:00,45.22,45.22,45.01,45.01,285708.0,41.4741,41.4741,41.2815,41.2815,285708.0
2022-04-25 12:55:00,45.02,45.09,44.98,45.09,150360.0,41.2907,41.3549,41.254,41.3549,150360.0
2022-04-25 13:00:00,45.1,45.15,44.91,44.93,302267.0,41.364,41.4099,41.1898,41.2081,302267.0
2022-04-25 13:05:00,44.94,45.16,44.94,45.14,259144.0,41.2173,41.4191,41.2173,41.4007,259144.0
2022-04-25 13:10:00,45.14,45.2,45.11,45.16,180927.0,41.4007,41.4557,41.3732,41.4191,180927.0
2022-04-25 13:15:00,45.16,45.22,45.12,45.16,193087.0,41.4191,41.4741,41.3824,41.4191,193087.0
2022-04-25 13:20:00,45.17,45.19,45.13,45.14,134251.0,41.4282,41.4466,41.3915,41.4007,134251.0
2022-04-25 13:25:00,45.15,45.21,45.02,45.14,155905.0,41.4099,41.4649,41.2907,41.4007,155905.0
2022-04-25 13:30:00,45.14,45.21,45.08,45.11,205682.0,41.4007,41.4649,41.3457,41.3732,205682.0
2022-04-25 13:35:00,45.11,45.12,44.99,45.05,192451.0,41.3732,41.3824,41.2631,41.3182,192451.0
2022-04-25 13:40:00,45.05,45.17,45.02,45.05,186567.0,41.3182,41.4282,41.2907,41.3182,186567.0
2022-04-25 13:45:00,45.05,45.1,44.97,45.09,173436.0,41.3182,41.364,41.2448,41.3549,173436.0
2022-04-25 13:50:00,45.09,45.09,44.97,45.05,154884.0,41.3549,41.3549,41.2448,41.3182,154884.0
2022-04-25 13:55:00,45.05,45.06,44.96,45.04,82610.0,41.3182,41.3273,41.2356,41.309,82610.0
2022-04-25 14:00:00,45.04,45.06,44.92,45.0,215024.0,41.309,41.3273,41.1989,41.2723,215024.0
2022-04-25 14:05:00,45.01,45.14,45.0,45.1,285189.0,41.2815,41.4007,41.2723,41.364,285189.0
2022-04-25 14:10:00,45.1,45.18,45.1,45.14,156401.0,41.364,41.4374,41.364,41.4007,156401.0
2022-04-25 14:15:00,45.14,45.23,45.12,45.21,140963.0,41.4007,41.4833,41.3824,41.4649,140963.0
2022-04-25 14:20:00,45.22,45.4,45.2,45.4,135201.0,41.4741,41.6392,41.4557,41.6392,135201.0
2022-04-25 14:25:00,45.38,45.46,45.33,45.46,189022.0,41.6208,41.6942,41.575,41.6942,189022.0
2022-04-25 14:30:00,45.45,45.47,45.42,45.46,81236.0,41.685,41.7034,41.6575,41.6942,81236.0
2022-04-25 14:35:00,45.46,45.47,45.4,45.4,107559.0,41.6942,41.7034,41.6392,41.6392,107559.0
2022-04-25 14:40:00,45.39,45.53,45.36,45.49,194522.0,41.63,41.7584,41.6025,41.7217,194522.0
2022-04-25 14:45:00,45.49,45.6,45.42,45.58,188896.0,41.7217,41.8226,41.6575,41.8043,188896.0
2022-04-25 14:50:00,45.59,45.67,45.53,45.65,154026.0,41.8134,41.8868,41.7584,41.8685,154026.0
2022-04-25 14:55:00,45.65,45.65,45.56,45.56,161630.0,41.8685,41.8685,41.7859,41.7859,161630.0
2022-04-25 15:00:00,45.56,45.6,45.43,45.46,318210.0,41.7859,41.8226,41.6667,41.6942,318210.0
2022-04-25 15:05:00,45.46,45.51,45.41,45.45,189972.0,41.6942,41.7401,41.6483,41.685,189972.0
2022-04-25 15:10:00,45.45,45.51,45.41,45.51,172539.0,41.685,41.7401,41.6483,41.7401,172539.0
2022-04-25 15:15:00,45.52,45.64,45.51,45.59,149592.0,41.7492,41.8593,41.7401,41.8134,149592.0
2022-04-25 15:20:00,45.59,45.7,45.59,45.69,178354.0,41.8134,41.9143,41.8134,41.9052,178354.0
2022-04-25 15:25:00,45.7,45.77,45.62,45.71,304527.0,41.9143,41.9785,41.841,41.9235,304527.0
2022-04-25 15:30:00,45.7,45.83,45.67,45.79,448368.0,41.9143,42.0336,41.8868,41.9969,448368.0
2022-04-25 15:35:00,45.8,45.94,45.78,45.91,198391.0,42.006,42.1344,41.9877,42.1069,198391.0
2022-04-25 15:40:00,45.91,45.93,45.74,45.88,300760.0,42.1069,42.1253,41.951,42.0794,300760.0
2022-04-25 15:45:00,45.88,45.95,45.77,45.81,296599.0,42.0794,42.1436,41.9785,42.0152,296599.0
2022-04-25 15:50:00,45.8,45.97,45.66,45.95,695392.0,42.006,42.162,41.8776,42.1436,695392.0
2022-04-25 15:55:00,45.96,45.96,45.76,45.84,1113576.0,42.1528,42.1528,41.9694,42.0427,1113576.0
2022-04-26 09:30:00,45.16,45.52,44.93,45.38,564945.0,41.4191,41.7492,41.2081,41.6208,564945.0
2022-04-26 09:35:00,45.37,45.61,45.35,45.46,150624.0,41.6117,41.8318,41.5933,41.6942,150624.0
2022-04-26 09:40:00,45.43,45.48,45.19,45.36,210307.0,41.6667,41.7125,41.4466,41.6025,210307.0
2022-04-26 09:45:00,45.36,45.5,45.31,45.4,264668.0,41.6025,41.7309,41.5566,41.6392,264668.0
2022-04-26 09:50:00,45.41,45.56,45.4,45.5,290676.0,41.6483,41.7859,41.6392,41.7309,290676.0
2022-04-26 09:55:00,45.5,45.76,45.49,45.75,227073.0,41.7309,41.9694,41.7217,41.9602,227073.0
2022-04-26 10:00:00,45.75,45.81,45.68,45.8,269457.0,41.9602,42.0152,41.896,42.006,269457.0
2022-04-26 10:05:00,45.79,45.87,45.73,45.8,346101.0,41.9969,42.0702,41.9418,42.006,346101.0
2022-04-26 10:10:00,45.79,45.88,45.71,45.87,323082.0,41.9969,42.0794,41.9235,42.0702,323082.0
2022-04-26 10:15:00,45.88,45.89,45.72,45.84,854496.0,42.0794,42.0886,41.9327,42.0427,854496.0
2022-04-26 10:20:00,45.84,45.87,45.75,45.79,468814.0,42.0427,42.0702,41.9602,41.9969,468814.0
2022-04-26 10:25:00,45.79,45.92,45.75,45.92,298572.0,41.9969,42.1161,41.9602,42.1161,298572.0
2022-04-26 10:30:00,45.92,46.0,45.68,45.75,498601.0,42.1161,42.1895,41.896,41.9602,498601.0
2022-04-26 10:35:00,45.75,45.87,45.67,45.7,385172.0,41.9602,42.0702,41.8868,41.9143,385172.0
2022-04-26 10:40:00,45.69,45.71,45.44,45.52,394629.0,41.9052,41.9235,41.6759,41.7492,394629.0
2022-04-26 10:45:00,45.52,45.59,45.48,45.53,207141.0,41.7492,41.8134,41.7125,41.7584,207141.0
2022-04-26 10:50:00,45.52,45.82,45.45,45.63,358417.0,41.7492,42.0244,41.685,41.8501,358417.0
2022-04-26 10:55:00,45.63,45.63,45.46,45.55,122197.0,41.8501,41.8501,41.6942,41.7767,122197.0
2022-04-26 11:00:00,45.54,45.54,45.3,45.3,185237.0,41.7676,41.7676,41.5475,41.5475,185237.0
2022-04-26 11:05:00,45.3,45.31,45.19,45.21,167464.0,41.5475,41.5566,41.4466,41.4649,167464.0
2022-04-26 11:10:00,45.21,45.37,45.18,45.37,174156.0,41.4649,41.6117,41.4374,41.6117,174156.0
2022-04-26 11:15:00,45.36,45.37,45.17,45.2,116219.0,41.6025,41.6117,41.4282,41.4557,116219.0
2022-04-26 11:20:00,45.2,45.31,45.15,45.2,113035.0,41.4557,41.5566,41.4099,41.4557,113035.0
2022-04-26 11:25:00,45.2,45.25,45.11,45.13,207191.0,41.4557,41.5016,41.3732,41.3915,207191.0
2022-04-26 11:30:00,45.13,45.29,45.09,45.22,262316.0,41.3915,41.5383,41.3549,41.4741,262316.0
2022-04-26 11:35:00,45.21,45.26,45.1,45.25,189458.0,41.4649,41.5108,41.364,41.5016,189458.0
2022-04-26 11:40:00,45.24,45.33,45.18,45.31,169275.0,41.4924,41.575,41.4374,41.5566,169275.0
2022-04-26 11:45:00,45.31,45.34,45.26,45.3,157066.0,41.5566,41.5841,41.5108,41.5475,157066.0
2022-04-26 11:50:00,45.3,45.31,45.24,45.25,85935.0,41.5475,41.5566,41.4924,41.5016,85935.0
2022-04-26 11:55:00,45.25,45.25,45.0,45.09,320408.0,41.5016,41.5016,41.2723,41.3549,320408.0
2022-04-26 12:00:00,45.09,45.16,45.04,45.14,137040.0,41.3549,41.4191,41.309,41.4007,137040.0
2022-04-26 12:05:00,45.15,45.25,45.08,45.25,96357.0,41.4099,41.5016,41.3457,41.5016,96357.0
2022-04-26 12:10:00,45.25,45.26,45.15,45.23,149705.0,41.5016,41.5108,41.4099,41.4833,149705.0
2022-04-26 12:15:00,45.23,45.3,45.22,45.25,93859.0,41.4833,41.5475,41.4741,41.5016,93859.0
2022-04-26 12:20:00,45.26,45.3,45.19,45.22,84327.0,41.5108,41.5475,41.4466,41.4741,84327.0
2022-04-26 12:25:00,45.22,45.39,45.19,45.33,155802.0,41.4741,41.63,41.4466,41.575,155802.0
2022-04-26 12:30:00,45.32,45.36,45.23,45.26,94872.0,41.5658,41.6025,41.4833,41.5108,94872.0
2022-04-26 12:35:00,45.26,45.3,45.21,45.22,152561.0,41.5108,41.5475,41.4649,41.4741,152561.0
2022-04-26 12:40:00,45.22,45.24,45.15,45.16,110553.0,41.4741,41.4924,41.4099,41.4191,110553.0
2022-04-26 12:45:00,45.16,45.18,45.08,45.09,86377.0,41.4191,41.4374,41.3457,41.3549,86377.0
2022-04-26 12:50:00,45.09,45.17,45.08,45.11,107060.0,41.3549,41.4282,41.3457,41.3732,107060.0
2022-04-26 12:55:00,45.11,45.2,45.08,45.2,86565.0,41.3732,41.4557,41.3457,41.4557,86565.0
2022-04-26 13:00:00,45.21,45.21,45.02,45.05,77380.0,41.4649,41.4649,41.2907,41.3182,77380.0
2022-04-26 13:05:00,45.06,45.1,45.03,45.05,120115.0,41.3273,41.364,41.2998,41.3182,120115.0
2022-04-26 13:10:00,45.04,45.08,44.95,44.96,197762.0,41.309,41.3457,41.2265,41.2356,197762.0
2022-04-26 13:15:00,44.96,45.0,44.89,44.89,127957.0,41.2356,41.2723,41.1714,41.1714,127957.0
2022-04-26 13:20:00,44.89,44.93,44.86,44.89,99508.0,41.1714,41.2081,41.1439,41.1714,99508.0
2022-04-26 13:25:00,44.89,44.93,44.84,44.88,98213.0,41.1714,41.2081,41.1256,41.1622,98213.0
2022-04-26 13:30:00,44.87,44.87,44.76,44.84,137925.0,41.1531,41.1531,41.0522,41.1256,137925.0
2022-04-26 13:35:00,44.83,44.85,44.76,44.84,147269.0,41.1164,41.1347,41.0522,41.1256,147269.0
2022-04-26 13:40:00,44.84,44.97,44.81,44.95,156675.0,41.1256,41.2448,41.098,41.2265,156675.0
2022-04-26 13:45:00,44.95,44.97,44.9,44.93,81863.0,41.2265,41.2448,41.1806,41.2081,81863.0
2022-04-26 13:50:00,44.93,44.93,44.81,44.82,72750.0,41.2081,41.2081,41.098,41.1072,72750.0
2022-04-26 13:55:00,44.82,44.89,44.8,44.87,110399.0,41.1072,41.1714,41.0889,41.1531,110399.0
2022-04-26 14:00:00,44.88,44.89,44.8,44.84,141227.0,41.1622,41.1714,41.0889,41.1256,141227.0
2022-04-26 14:05:00,44.83,44.91,44.82,44.89,90084.0,41.1164,41.1898,41.1072,41.1714,90084.0
2022-04-26 14:10:00,44.89,44.94,44.87,44.92,104518.0,41.1714,41.2173,41.1531,41.1989,104518.0
2022-04-26 14:15:00,44.93,44.97,44.87,44.93,207705.0,41.2081,41.2448,41.1531,41.2081,207705.0
2022-04-26 14:20:00,44.93,45.08,44.9,45.05,158334.0,41.2081,41.3457,41.1806,41.3182,158334.0
2022-04-26 14:25:00,45.06,45.08,45.0,45.08,152101.0,41.3273,41.3457,41.2723,41.3457,152101.0
2022-04-26 14:30:00,45.07,45.11,45.01,45.06,117681.0,41.3365,41.3732,41.2815,41.3273,117681.0
2022-04-26 14:35:00,45.07,45.11,45.05,45.06,121269.0,41.3365,41.3732,41.3182,41.3273,121269.0
2022-04-26 14:40:00,45.05,45.06,44.86,44.88,177466.0,41.3182,41.3273,41.1439,41.1622,177466.0
2022-04-26 14:45:00,44.88,44.91,44.84,44.88,200682.0,41.1622,41.1898,41.1256,41.1622,200682.0
2022-04-26 14:50:00,44.87,44.93,44.86,44.89,159635.0,41.1531,41.2081,41.1439,41.1714,159635.0
2022-04-26 14:55:00,44.89,44.99,44.87,44.93,182955.0,41.1714,41.2631,41.1531,41.2081,182955.0
2022-04-26 15:00:00,44.94,44.98,44.89,44.9,123888.0,41.2173,41.254,41.1714,41.1806,123888.0
2022-04-26 15:05:00,44.89,44.91,44.82,44.86,142452.0,41.1714,41.1898,41.1072,41.1439,142452.0
2022-04-26 15:10:00,44.86,44.95,44.79,44.8,135186.0,41.1439,41.2265,41.0797,41.0889,135186.0
2022-04-26 15:15:00,44.8,44.81,44.64,44.7,258160.0,41.0889,41.098,40.9421,40.9972,258160.0
2022-04-26 15:20:00,44.7,44.81,44.68,44.8,241310.0,40.9972,41.098,40.9788,41.0889,241310.0
2022-04-26 15:25:00,44.8,44.81,44.61,44.76,194900.0,41.0889,41.098,40.9146,41.0522,194900.0
2022-04-26 15:30:00,44.75,44.79,44.61,44.67,435247.0,41.043,41.0797,40.9146,40.9696,435247.0
2022-04-26 15:35:00,44.66,44.78,44.6,44.78,290411.0,40.9605,41.0705,40.9054,41.0705,290411.0
2022-04-26 15:40:00,44.79,44.83,44.67,44.8,270053.0,41.0797,41.1164,40.9696,41.0889,270053.0
2022-04-26 15:45:00,44.79,44.83,44.67,44.73,311167.0,41.0797,41.1164,40.9696,41.0247,311167.0
2022-04-26 15:50:00,44.74,44.87,44.66,44.76,899254.0,41.0338,41.1531,40.9605,41.0522,899254.0
2022-04-26 15:55:00,44.75,44.79,44.56,44.57,1169129.0,41.043,41.0797,40.8688,40.8779,1169129.0
2022-04-27 09:30:00,44.41,44.64,44.15,44.24,592989.0,40.7312,40.9421,40.4927,40.5753,592989.0
2022-04-27 09:35:00,44.24,44.44,44.24,44.44,306726.0,40.5753,40.7587,40.5753,40.7587,306726.0
2022-04-27 09:40:00,44.47,44.82,44.38,44.8,246557.0,40.7862,41.1072,40.7037,41.0889,246557.0
2022-04-27 09:45:00,44.8,45.02,44.77,44.83,307596.0,41.0889,41.2907,41.0614,41.1164,307596.0
2022-04-27 09:50:00,44.82,44.9,44.62,44.7,187592.0,41.1072,41.1806,40.9238,40.9972,187592.0
2022-04-27 09:55:00,44.7,44.77,44.64,44.69,82004.0,40.9972,41.0614,40.9421,40.988,82004.0
2022-04-27 10:00:00,44.69,44.92,44.61,44.7,261823.0,40.988,41.1989,40.9146,40.9972,261823.0
2022-04-27 10:05:00,44.7,44.79,44.58,44.7,170475.0,40.9972,41.0797,40.8871,40.9972,170475.0
2022-04-27 10:10:00,44.69,44.71,44.38,44.44,241419.0,40.988,41.0063,40.7037,40.7587,241419.0
2022-04-27 10:15:00,44.45,44.45,44.27,44.3,364490.0,40.7679,40.7679,40.6028,40.6303,364490.0
2022-04-27 10:20:00,44.3,44.45,44.29,44.38,366117.0,40.6303,40.7679,40.6211,40.7037,366117.0
2022-04-27 10:25:00,44.38,44.49,44.27,44.27,273677.0,40.7037,40.8046,40.6028,40.6028,273677.0
2022-04-27 10:30:00,44.26,44.3,44.14,44.25,298469.0,40.5936,40.6303,40.4835,40.5844,298469.0
2022-04-27 10:35:00,44.24,44.43,44.22,44.39,306377.0,40.5753,40.7495,40.5569,40.7128,306377.0
2022-04-27 10:40:00,44.39,44.46,44.36,44.42,172295.0,40.7128,40.777,40.6853,40.7404,172295.0
2022-04-27 10:45:00,44.41,44.54,44.37,44.54,168470.0,40.7312,40.8504,40.6945,40.8504,168470.0
2022-04-27 10:50:00,44.54,44.59,44.45,44.47,230486.0,40.8504,40.8963,40.7679,40.7862,230486.0
2022-04-27 10:55:00,44.47,44.58,44.46,44.56,116526.0,40.7862,40.8871,40.777,40.8688,116526.0
2022-04-27 11:00:00,44.56,44.77,44.54,44.62,263363.0,40.8688,41.0614,40.8504,40.9238,263363.0
2022-04-27 11:05:00,44.62,44.72,44.56,44.63,250396.0,40.9238,41.0155,40.8688,40.933,250396.0
2022-04-27 11:10:00,44.63,44.68,44.5,44.61,323862.0,40.933,40.9788,40.8137,40.9146,323862.0
2022-04-27 11:15:00,44.61,44.83,44.61,44.8,167570.0,40.9146,41.1164,40.9146,41.0889,167570.0
2022-04-27 11:20:00,44.81,44.81,44.69,44.7,110165.0,41.098,41.098,40.988,40.9972,110165.0
2022-04-27 11:25:00,44.69,44.74,44.64,44.72,106293.0,40.988,41.0338,40.9421,41.0155,106293.0
2022-04-27 11:30:00,44.72,44.9,44.71,44.89,316059.0,41.0155,41.1806,41.0063,41.1714,316059.0
2022-04-27 11:35:00,44.9,44.97,44.86,44.94,208506.0,41.1806,41.2448,41.1439,41.2173,208506.0
2022-04-27 11:40:00,44.94,45.1,44.89,45.1,350193.0,41.2173,41.364,41.1714,41.364,350193.0
2022-04-27 11:45:00,45.1,45.11,45.01,45.08,320385.0,41.364,41.3732,41.2815,41.3457,320385.0
2022-04-27 11:50:00,45.08,45.09,44.88,44.93,164446.0,41.3457,41.3549,41.1622,41.2081,164446.0
2022-04-27 11:55:00,44.93,44.99,44.88,44.96,172220.0,41.2081,41.2631,41.1622,41.2356,172220.0
2022-04-27 12:00:00,44.95,45.03,44.89,45.01,220756.0,41.2265,41.2998,41.1714,41.2815,220756.0
2022-04-27 12:05:00,45.01,45.06,44.95,45.06,139008.0,41.2815,41.3273,41.2265,41.3273,139008.0
2022-04-27 12:10:00,45.06,45.08,44.85,44.85,130031.0,41.3273,41.3457,41.1347,41.1347,130031.0
2022-04-27 12:15:00,44.84,44.91,44.83,44.88,130129.0,41.1256,41.1898,41.1164,41.1622,130129.0
2022-04-27 12:20:00,44.89,45.06,44.88,45.01,82685.0,41.1714,41.3273,41.1622,41.2815,82685.0
2022-04-27 12:25:00,45.01,45.04,44.98,45.03,86653.0,41.2815,41.309,41.254,41.2998,86653.0
2022-04-27 12:30:00,45.04,45.07,44.99,45.06,207148.0,41.309,41.3365,41.2631,41.3273,207148.0
2022-04-27 12:35:00,45.07,45.1,45.0,45.09,145696.0,41.3365,41.364,41.2723,41.3549,145696.0
2022-04-27 12:40:00,45.09,45.19,45.05,45.13,121796.0,41.3549,41.4466,41.3182,41.3915,121796.0
2022-04-27 12:45:00,45.12,45.14,45.04,45.05,141845.0,41.3824,41.4007,41.309,41.3182,141845.0
2022-04-27 12:50:00,45.05,45.07,44.95,44.98,69996.0,41.3182,41.3365,41.2265,41.254,69996.0
2022-04-27 12:55:00,44.97,45.02,44.97,45.01,54454.0,41.2448,41.2907,41.2448,41.2815,54454.0
2022-04-27 13:00:00,45.01,45.08,44.84,45.06,244345.0,41.2815,41.3457,41.1256,41.3273,244345.0
2022-04-27 13:05:00,45.06,45.08,44.85,44.85,118843.0,41.3273,41.3457,41.1347,41.1347,118843.0
2022-04-27 13:10:00,44.86,44.9,44.8,44.87,112937.0,41.1439,41.1806,41.0889,41.1531,112937.0
2022-04-27 13:15:00,44.87,44.88,44.81,44.84,77185.0,41.1531,41.1622,41.098,41.1256,77185.0
2022-04-27 13:20:00,44.85,44.92,44.83,44.84,111657.0,41.1347,41.1989,41.1164,41.1256,111657.0
2022-04-27 13:25:00,44.86,44.92,44.68,44.91,452634.0,41.1439,41.1989,40.9788,41.1898,452634.0
2022-04-27 13:30:00,44.9,44.96,44.85,44.89,101021.0,41.1806,41.2356,41.1347,41.1714,101021.0
2022-04-27 13:35:00,44.9,44.94,44.81,44.85,144098.0,41.1806,41.2173,41.098,41.1347,144098.0
2022-04-27 13:40:00,44.85,44.87,44.79,44.85,94660.0,41.1347,41.1531,41.0797,41.1347,94660.0
2022-04-27 13:45:00,44.85,44.93,44.81,44.92,141826.0,41.1347,41.2081,41.098,41.1989,141826.0
2022-04-27 13:50:00,44.93,44.96,44.92,44.94,93429.0,41.2081,41.2356,41.1989,41.2173,93429.0
2022-04-27 13:55:00,44.94,44.96,44.88,44.96,104398.0,41.2173,41.2356,41.1622,41.2356,104398.0
2022-04-27 14:00:00,44.95,44.96,44.89,44.94,132298.0,41.2265,41.2356,41.1714,41.2173,132298.0
2022-04-27 14:05:00,44.94,44.97,44.91,44.95,72406.0,41.2173,41.2448,41.1898,41.2265,72406.0
2022-04-27 14:10:00,44.95,44.98,44.9,44.96,90193.0,41.2265,41.254,41.1806,41.2356,90193.0
2022-04-27 14:15:00,44.96,44.96,44.85,44.88,95323.0,41.2356,41.2356,41.1347,41.1622,95323.0
2022-04-27 14:20:00,44.88,44.96,44.88,44.89,90225.0,41.1622,41.2356,41.1622,41.1714,90225.0
2022-04-27 14:25:00,44.88,44.89,44.84,44.87,111273.0,41.1622,41.1714,41.1256,41.1531,111273.0
2022-04-27 14:30:00,44.86,44.9,44.85,44.88,113686.0,41.1439,41.1806,41.1347,41.1622,113686.0
2022-04-27 14:35:00,44.88,44.9,44.73,44.88,198381.0,41.1622,41.1806,41.0247,41.1622,198381.0
2022-04-27 14:40:00,44.88,44.96,44.84,44.92,133166.0,41.1622,41.2356,41.1256,41.1989,133166.0
2022-04-27 14:45:00,44.93,44.96,44.83,44.87,94382.0,41.2081,41.2356,41.1164,41.1531,94382.0
2022-04-27 14:50:00,44.88,44.88,44.77,44.81,144929.0,41.1622,41.1622,41.0614,41.098,144929.0
2022-04-27 14:55:00,44.81,44.81,44.67,44.7,213590.0,41.098,41.098,40.9696,40.9972,213590.0
2022-04-27 15:00:00,44.69,44.75,44.62,44.68,143203.0,40.988,41.043,40.9238,40.9788,143203.0
2022-04-27 15:05:00,44.67,44.71,44.58,44.63,115913.0,40.9696,41.0063,40.8871,40.933,115913.0
2022-04-27 15:10:00,44.63,44.69,44.58,44.68,149953.0,40.933,40.988,40.8871,40.9788,149953.0
2022-04-27 15:15:00,44.67,44.72,44.58,44.63,133638.0,40.9696,41.0155,40.8871,40.933,133638.0
2022-04-27 15:20:00,44.63,44.67,44.57,44.59,169624.0,40.933,40.9696,40.8779,40.8963,169624.0
2022-04-27 15:25:00,44.59,44.7,44.59,44.68,159801.0,40.8963,40.9972,40.8963,40.9788,159801.0
2022-04-27 15:30:00,44.66,44.77,44.63,44.65,225589.0,40.9605,41.0614,40.933,40.9513,225589.0
2022-04-27 15:35:00,44.65,44.72,44.59,44.66,133976.0,40.9513,41.0155,40.8963,40.9605,133976.0
2022-04-27 15:40:00,44.66,44.75,44.6,44.72,256760.0,40.9605,41.043,40.9054,41.0155,256760.0
2022-04-27 15:45:00,44.72,44.75,44.58,44.59,309556.0,41.0155,41.043,40.8871,40.8963,309556.0
2022-04-27 15:50:00,44.59,44.66,44.49,44.63,560156.0,40.8963,40.9605,40.8046,40.933,560156.0
2022-04-27 15:55:00,44.63,44.7,44.54,44.57,928253.0,40.933,40.9972,40.8504,40.8779,928253.0
2022-04-28 09:30:00,45.04,45.14,44.81,44.82,326854.0,41.309,41.4007,41.098,41.1072,326854.0
2022-04-28 09:35:00,44.82,45.19,44.74,45.08,384700.0,41.1072,41.4466,41.0338,41.3457,384700.0
2022-04-28 09:40:00,45.07,45.11,44.77,44.78,363217.0,41.3365,41.3732,41.0614,41.0705,363217.0
2022-04-28 09:45:00,44.79,44.93,44.74,44.84,312664.0,41.0797,41.2081,41.0338,41.1256,312664.0
2022-04-28 09:50:00,44.84,44.85,44.67,44.82,175015.0,41.1256,41.1347,40.9696,41.1072,175015.0
2022-04-28 09:55:00,44.81,44.81,44.65,44.7,207459.0,41.098,41.098,40.9513,40.9972,207459.0
2022-04-28 10:00:00,44.7,44.7,44.41,44.42,201625.0,40.9972,40.9972,40.7312,40.7404,201625.0
2022-04-28 10:05:00,44.43,44.58,44.4,44.53,409289.0,40.7495,40.8871,40.722,40.8412,409289.0
2022-04-28 10:10:00,44.53,44.64,44.51,44.58,223357.0,40.8412,40.9421,40.8229,40.8871,223357.0
2022-04-28 10:15:00,44.57,44.69,44.49,44.66,250000.0,40.8779,40.988,40.8046,40.9605,250000.0
2022-04-28 10:20:00,44.66,44.68,44.46,44.49,219432.0,40.9605,40.9788,40.777,40.8046,219432.0
2022-04-28 10:25:00,44.49,44.55,44.4,44.48,190220.0,40.8046,40.8596,40.722,40.7954,190220.0
2022-04-28 10:30:00,44.48,44.5,44.31,44.32,160765.0,40.7954,40.8137,40.6395,40.6486,160765.0
2022-04-28 10:35:00,44.32,44.5,44.31,44.44,200622.0,40.6486,40.8137,40.6395,40.7587,200622.0
2022-04-28 10:40:00,44.44,44.48,44.38,44.44,143522.0,40.7587,40.7954,40.7037,40.7587,143522.0
2022-04-28 10:45:00,44.44,44.59,44.41,44.49,162363.0,40.7587,40.8963,40.7312,40.8046,162363.0
2022-04-28 10:50:00,44.48,44.56,44.44,44.52,94467.0,40.7954,40.8688,40.7587,40.8321,94467.0
2022-04-28 10:55:00,44.52,44.59,44.51,44.55,112322.0,40.8321,40.8963,40.8229,40.8596,112322.0
2022-04-28 11:00:00,44.56,44.64,44.56,44.6,111620.0,40.8688,40.9421,40.8688,40.9054,111620.0
2022-04-28 11:05:00,44.6,44.67,44.55,44.61,137243.0,40.9054,40.9696,40.8596,40.9146,137243.0
2022-04-28 11:10:00,44.61,44.69,44.56,44.66,123684.0,40.9146,40.988,40.8688,40.9605,123684.0
2022-04-28 11:15:00,44.66,44.71,44.64,44.69,193077.0,40.9605,41.0063,40.9421,40.988,193077.0
2022-04-28 11:20:00,44.69,44.69,44.57,44.63,120348.0,40.988,40.988,40.8779,40.933,120348.0
2022-04-28 11:25:00,44.63,44.7,44.6,44.66,210908.0,40.933,40.9972,40.9054,40.9605,210908.0
2022-04-28 11:30:00,44.67,44.7,44.61,44.66,211430.0,40.9696,40.9972,40.9146,40.9605,211430.0
2022-04-28 11:35:00,44.66,44.67,44.56,44.59,99379.0,40.9605,40.9696,40.8688,40.8963,99379.0
2022-04-28 11:40:00,44.59,44.64,44.5,44.51,158166.0,40.8963,40.9421,40.8137,40.8229,158166.0
2022-04-28 11:45:00,44.5,44.52,44.46,44.48,150606.0,40.8137,40.8321,40.777,40.7954,150606.0
2022-04-28 11:50:00,44.48,44.65,44.47,44.61,211374.0,40.7954,40.9513,40.7862,40.9146,211374.0
2022-04-28 11:55:00,44.62,44.62,44.54,44.57,107072.0,40.9238,40.9238,40.8504,40.8779,107072.0
2022-04-28 12:00:00,44.58,44.66,44.54,44.63,129920.0,40.8871,40.9605,40.8504,40.933,129920.0
2022-04-28 12:05:00,44.63,44.64,44.55,44.56,114116.0,40.933,40.9421,40.8596,40.8688,114116.0
2022-04-28 12:10:00,44.57,44.63,44.56,44.62,99313.0,40.8779,40.933,40.8688,40.9238,99313.0
2022-04-28 12:15:00,44.62,44.73,44.61,44.69,133311.0,40.9238,41.0247,40.9146,40.988,133311.0
2022-04-28 12:20:00,44.69,44.78,44.68,44.75,127897.0,40.988,41.0705,40.9788,41.043,127897.0
2022-04-28 12:25:00,44.75,44.78,44.7,44.78,143146.0,41.043,41.0705,40.9972,41.0705,143146.0
2022-04-28 12:30:00,44.77,44.85,44.75,44.82,123221.0,41.0614,41.1347,41.043,41.1072,123221.0
2022-04-28 12:35:00,44.81,44.83,44.77,44.79,101327.0,41.098,41.1164,41.0614,41.0797,101327.0
2022-04-28 12:40:00,44.78,44.93,44.76,44.93,128706.0,41.0705,41.2081,41.0522,41.2081,128706.0
2022-04-28 12:45:00,44.94,45.08,44.91,45.0,236794.0,41.2173,41.3457,41.1898,41.2723,236794.0
2022-04-28 12:50:00,45.01,45.02,44.9,44.98,231019.0,41.2815,41.2907,41.1806,41.254,231019.0
2022-04-28 12:55:00,44.97,45.03,44.94,45.02,77172.0,41.2448,41.2998,41.2173,41.2907,77172.0
2022-04-28 13:00:00,45.02,45.06,44.98,45.02,87031.0,41.2907,41.3273,41.254,41.2907,87031.0
2022-04-28 13:05:00,45.02,45.08,45.0,45.05,95124.0,41.2907,41.3457,41.2723,41.3182,95124.0
2022-04-28 13:10:00,45.05,45.18,45.05,45.14,130612.0,41.3182,41.4374,41.3182,41.4007,130612.0
2022-04-28 13:15:00,45.14,45.15,45.03,45.14,125411.0,41.4007,41.4099,41.2998,41.4007,125411.0
2022-04-28 13:20:00,45.14,45.15,45.06,45.07,111130.0,41.4007,41.4099,41.3273,41.3365,111130.0
2022-04-28 13:25:00,45.07,45.18,45.07,45.14,83675.0,41.3365,41.4374,41.3365,41.4007,83675.0
2022-04-28 13:30:00,45.14,45.17,45.08,45.14,118044.0,41.4007,41.4282,41.3457,41.4007,118044.0
2022-04-28 13:35:00,45.15,45.16,45.08,45.15,169049.0,41.4099,41.4191,41.3457,41.4099,169049.0
2022-04-28 13:40:00,45.15,45.18,45.04,45.09,130179.0,41.4099,41.4374,41.309,41.3549,130179.0
2022-04-28 13:45:00,45.09,45.2,45.05,45.19,120195.0,41.3549,41.4557,41.3182,41.4466,120195.0
2022-04-28 13:50:00,45.18,45.19,45.06,45.12,198423.0,41.4374,41.4466,41.3273,41.3824,198423.0
2022-04-28 13:55:00,45.13,45.14,45.09,45.1,205006.0,41.3915,41.4007,41.3549,41.364,205006.0
2022-04-28 14:00:00,45.11,45.17,45.1,45.15,145925.0,41.3732,41.4282,41.364,41.4099,145925.0
2022-04-28 14:05:00,45.15,45.16,45.07,45.08,118293.0,41.4099,41.4191,41.3365,41.3457,118293.0
2022-04-28 14:10:00,45.08,45.12,45.04,45.06,130957.0,41.3457,41.3824,41.309,41.3273,130957.0
2022-04-28 14:15:00,45.06,45.13,45.0,45.13,82705.0,41.3273,41.3915,41.2723,41.3915,82705.0
2022-04-28 14:20:00,45.13,45.14,45.08,45.11,135074.0,41.3915,41.4007,41.3457,41.3732,135074.0
2022-04-28 14:25:00,45.1,45.1,45.04,45.04,131437.0,41.364,41.364,41.309,41.309,131437.0
2022-04-28 14:30:00,45.05,45.07,44.97,45.0,154605.0,41.3182,41.3365,41.2448,41.2723,154605.0
2022-04-28 14:35:00,45.01,45.05,44.98,45.04,114512.0,41.2815,41.3182,41.254,41.309,114512.0
2022-04-28 14:40:00,45.04,45.11,45.03,45.1,153702.0,41.309,41.3732,41.2998,41.364,153702.0
2022-04-28 14:45:00,45.1,45.14,45.1,45.12,110382.0,41.364,41.4007,41.364,41.3824,110382.0
2022-04-28 14:50:00,45.13,45.16,45.05,45.06,248989.0,41.3915,41.4191,41.3182,41.3273,248989.0
2022-04-28 14:55:00,45.05,45.11,45.03,45.09,104385.0,41.3182,41.3732,41.2998,41.3549,104385.0
2022-04-28 15:00:00,45.09,45.19,45.08,45.15,138636.0,41.3549,41.4466,41.3457,41.4099,138636.0
2022-04-28 15:05:00,45.16,45.26,45.15,45.23,127316.0,41.4191,41.5108,41.4099,41.4833,127316.0
2022-04-28 15:10:00,45.23,45.24,45.15,45.18,150751.0,41.4833,41.4924,41.4099,41.4374,150751.0
2022-04-28 15:15:00,45.17,45.21,45.13,45.2,212342.0,41.4282,41.4649,41.3915,41.4557,212342.0
2022-04-28 15:20:00,45.2,45.31,45.18,45.3,196553.0,41.4557,41.5566,41.4374,41.5475,196553.0
2022-04-28 15:25:00,45.3,45.31,45.2,45.21,223508.0,41.5475,41.5566,41.4557,41.4649,223508.0
2022-04-28 15:30:00,45.21,45.22,45.12,45.15,157062.0,41.4649,41.4741,41.3824,41.4099,157062.0
2022-04-28 15:35:00,45.15,45.18,45.09,45.13,188254.0,41.4099,41.4374,41.3549,41.3915,188254.0
2022-04-28 15:40:00,45.12,45.21,45.07,45.09,209604.0,41.3824,41.4649,41.3365,41.3549,209604.0
2022-04-28 15:45:00,45.1,45.13,45.02,45.06,385660.0,41.364,41.3915,41.2907,41.3273,385660.0
2022-04-28 15:50:00,45.07,45.13,44.99,45.1,504817.0,41.3365,41.3915,41.2631,41.364,504817.0
2022-04-28 15:55:00,45.09,45.2,45.05,45.18,770486.0,41.3549,41.4557,41.3182,41.4374,770486.0
2022-04-29 09:30:00,45.04,45.32,45.0,45.3,450158.0,41.309,41.5658,41.2723,41.5475,450158.0
2022-04-29 09:35:00,45.3,45.4,45.04,45.1,287006.0,41.5475,41.6392,41.309,41.364,287006.0
2022-04-29 09:40:00,45.1,45.3,45.01,45.04,239228.0,41.364,41.5475,41.2815,41.309,239228.0
2022-04-29 09:45:00,45.04,45.25,44.98,45.01,286567.0,41.309,41.5016,41.254,41.2815,286567.0
2022-04-29 09:50:00,45.01,45.02,44.78,44.85,251351.0,41.2815,41.2907,41.0705,41.1347,251351.0
2022-04-29 09:55:00,44.83,45.2,44.83,45.14,320284.0,41.1164,41.4557,41.1164,41.4007,320284.0
2022-04-29 10:00:00,45.13,45.23,44.98,45.22,190921.0,41.3915,41.4833,41.254,41.4741,190921.0
2022-04-29 10:05:00,45.22,45.24,45.09,45.14,135623.0,41.4741,41.4924,41.3549,41.4007,135623.0
2022-04-29 10:10:00,45.14,45.22,45.09,45.11,178198.0,41.4007,41.4741,41.3549,41.3732,178198.0
2022-04-29 10:15:00,45.12,45.14,44.87,44.92,176717.0,41.3824,41.4007,41.1531,41.1989,176717.0
2022-04-29 10:20:00,44.92,44.93,44.79,44.8,134634.0,41.1989,41.2081,41.0797,41.0889,134634.0
2022-04-29 10:25:00,44.8,44.84,44.69,44.73,220223.0,41.0889,41.1256,40.988,41.0247,220223.0
2022-04-29 10:30:00,44.73,44.74,44.63,44.68,231831.0,41.0247,41.0338,40.933,40.9788,231831.0
2022-04-29 10:35:00,44.68,44.75,44.55,44.68,201966.0,40.9788,41.043,40.8596,40.9788,201966.0
2022-04-29 10:40:00,44.68,44.73,44.57,44.71,199856.0,40.9788,41.0247,40.8779,41.0063,199856.0
2022-04-29 10:45:00,44.71,44.74,44.63,44.7,206514.0,41.0063,41.0338,40.933,40.9972,206514.0
2022-04-29 10:50:00,44.7,44.8,44.65,44.69,152608.0,40.9972,41.0889,40.9513,40.988,152608.0
2022-04-29 10:55:00,44.68,44.86,44.67,44.86,171545.0,40.9788,41.1439,40.9696,41.1439,171545.0
2022-04-29 11:00:00,44.85,44.97,44.83,44.92,229892.0,41.1347,41.2448,41.1164,41.1989,229892.0
2022-04-29 11:05:00,44.92,44.96,44.84,44.91,163063.0,41.1989,41.2356,41.1256,41.1898,163063.0
2022-04-29 11:10:00,44.91,44.96,44.83,44.91,219082.0,41.1898,41.2356,41.1164,41.1898,219082.0
2022-04-29 11:15:00,44.9,44.93,44.85,44.9,153882.0,41.1806,41.2081,41.1347,41.1806,153882.0
2022-04-29 11:20:00,44.9,44.94,44.85,44.92,195149.0,41.1806,41.2173,41.1347,41.1989,195149.0
2022-04-29 11:25:00,44.92,44.97,44.86,44.88,126604.0,41.1989,41.2448,41.1439,41.1622,126604.0
2022-04-29 11:30:00,44.87,44.98,44.83,44.96,317782.0,41.1531,41.254,41.1164,41.2356,317782.0
2022-04-29 11:35:00,44.95,45.04,44.95,45.0,105011.0,41.2265,41.309,41.2265,41.2723,105011.0
2022-04-29 11:40:00,45.0,45.08,44.98,45.05,127841.0,41.2723,41.3457,41.254,41.3182,127841.0
2022-04-29 11:45:00,45.05,45.07,44.96,44.98,72858.0,41.3182,41.3365,41.2356,41.254,72858.0
2022-04-29 11:50:00,44.98,44.99,44.87,44.9,156442.0,41.254,41.2631,41.1531,41.1806,156442.0
2022-04-29 11:55:00,44.91,44.91,44.73,44.78,258181.0,41.1898,41.1898,41.0247,41.0705,258181.0
2022-04-29 12:00:00,44.78,44.81,44.66,44.68,202148.0,41.0705,41.098,40.9605,40.9788,202148.0
2022-04-29 12:05:00,44.66,44.73,44.66,44.69,88434.0,40.9605,41.0247,40.9605,40.988,88434.0
2022-04-29 12:10:00,44.68,44.69,44.64,44.66,207339.0,40.9788,40.988,40.9421,40.9605,207339.0
2022-04-29 12:15:00,44.66,44.69,44.63,44.66,113734.0,40.9605,40.988,40.933,40.9605,113734.0
2022-04-29 12:20:00,44.67,44.7,44.56,44.68,345164.0,40.9696,40.9972,40.8688,40.9788,345164.0
2022-04-29 12:25:00,44.68,44.71,44.55,44.59,132485.0,40.9788,41.0063,40.8596,40.8963,132485.0
2022-04-29 12:30:00,44.58,44.66,44.57,44.63,438584.0,40.8871,40.9605,40.8779,40.933,438584.0
2022-04-29 12:35:00,44.63,44.67,44.58,44.62,76791.0,40.933,40.9696,40.8871,40.9238,76791.0
2022-04-29 12:40:00,44.62,44.63,44.53,44.56,76194.0,40.9238,40.933,40.8412,40.8688,76194.0
2022-04-29 12:45:00,44.56,44.58,44.54,44.55,79713.0,40.8688,40.8871,40.8504,40.8596,79713.0
2022-04-29 12:50:00,44.55,44.55,44.46,44.47,190451.0,40.8596,40.8596,40.777,40.7862,190451.0
2022-04-29 12:55:00,44.48,44.54,44.47,44.52,118566.0,40.7954,40.8504,40.7862,40.8321,118566.0
2022-04-29 13:00:00,44.52,44.6,44.51,44.58,114961.0,40.8321,40.9054,40.8229,40.8871,114961.0
2022-04-29 13:05:00,44.58,44.59,44.45,44.48,131498.0,40.8871,40.8963,40.7679,40.7954,131498.0
2022-04-29 13:10:00,44.48,44.54,44.47,44.52,131151.0,40.7954,40.8504,40.7862,40.8321,131151.0
2022-04-29 13:15:00,44.52,44.56,44.49,44.55,158181.0,40.8321,40.8688,40.8046,40.8596,158181.0
2022-04-29 13:20:00,44.55,44.56,44.45,44.48,193298.0,40.8596,40.8688,40.7679,40.7954,193298.0
2022-04-29 13:25:00,44.48,44.58,44.48,44.58,79734.0,40.7954,40.8871,40.7954,40.8871,79734.0
2022-04-29 13:30:00,44.57,44.64,44.56,44.57,132901.0,40.8779,40.9421,40.8688,40.8779,132901.0
2022-04-29 13:35:00,44.57,44.64,44.55,44.58,123742.0,40.8779,40.9421,40.8596,40.8871,123742.0
2022-04-29 13:40:00,44.59,44.6,44.47,44.5,139519.0,40.8963,40.9054,40.7862,40.8137,139519.0
2022-04-29 13:45:00,44.5,44.51,44.45,44.47,64437.0,40.8137,40.8229,40.7679,40.7862,64437.0
2022-04-29 13:50:00,44.47,44.5,44.45,44.47,175942.0,40.7862,40.8137,40.7679,40.7862,175942.0
2022-04-29 13:55:00,44.46,44.46,44.35,44.36,273816.0,40.777,40.777,40.6762,40.6853,273816.0
2022-04-29 14:00:00,44.36,44.37,44.28,44.3,294464.0,40.6853,40.6945,40.612,40.6303,294464.0
2022-04-29 14:05:00,44.29,44.33,44.26,44.27,112714.0,40.6211,40.6578,40.5936,40.6028,112714.0
2022-04-29 14:10:00,44.27,44.28,44.22,44.24,114627.0,40.6028,40.612,40.5569,40.5753,114627.0
2022-04-29 14:15:00,44.24,44.31,44.19,44.21,168490.0,40.5753,40.6395,40.5294,40.5478,168490.0
2022-04-29 14:20:00,44.2,44.2,44.09,44.13,177760.0,40.5386,40.5386,40.4377,40.4744,177760.0
2022-04-29 14:25:00,44.13,44.14,44.06,44.09,173596.0,40.4744,40.4835,40.4102,40.4377,173596.0
2022-04-29 14:30:00,44.09,44.17,44.08,44.13,139820.0,40.4377,40.5111,40.4285,40.4744,139820.0
2022-04-29 14:35:00,44.14,44.17,44.05,44.06,72379.0,40.4835,40.5111,40.401,40.4102,72379.0
2022-04-29 14:40:00,44.05,44.11,44.05,44.09,125934.0,40.401,40.456,40.401,40.4377,125934.0
2022-04-29 14:45:00,44.09,44.1,43.96,43.96,248370.0,40.4377,40.4469,40.3185,40.3185,248370.0
2022-04-29 14:50:00,43.96,43.99,43.89,43.9,162874.0,40.3185,40.346,40.2543,40.2634,162874.0
2022-04-29 14:55:00,43.9,44.01,43.86,44.0,196242.0,40.2634,40.3643,40.2267,40.3551,196242.0
2022-04-29 15:00:00,44.0,44.04,43.87,43.99,359056.0,40.3551,40.3918,40.2359,40.346,359056.0
2022-04-29 15:05:00,44.0,44.0,43.85,43.86,136295.0,40.3551,40.3551,40.2176,40.2267,136295.0
2022-04-29 15:10:00,43.86,43.87,43.74,43.77,461609.0,40.2267,40.2359,40.1167,40.1442,461609.0
2022-04-29 15:15:00,43.76,43.88,43.72,43.87,295163.0,40.135,40.2451,40.0983,40.2359,295163.0
2022-04-29 15:20:00,43.87,43.89,43.73,43.79,232735.0,40.2359,40.2543,40.1075,40.1625,232735.0
2022-04-29 15:25:00,43.78,43.83,43.74,43.75,164353.0,40.1534,40.1992,40.1167,40.1259,164353.0
2022-04-29 15:30:00,43.74,43.86,43.71,43.82,243138.0,40.1167,40.2267,40.0892,40.1901,243138.0
2022-04-29 15:35:00,43.82,43.88,43.76,43.84,393411.0,40.1901,40.2451,40.135,40.2084,393411.0
2022-04-29 15:40:00,43.83,43.91,43.73,43.75,219577.0,40.1992,40.2726,40.1075,40.1259,219577.0
2022-04-29 15:45:00,43.74,43.77,43.62,43.62,464990.0,40.1167,40.1442,40.0066,40.0066,464990.0
2022-04-29 15:50:00,43.62,43.66,43.53,43.6,688973.0,40.0066,40.0433,39.9241,39.9883,688973.0
2022-04-29 15:55:00,43.59,43.64,43.5,43.63,1394149.0,39.9791,40.025,39.8966,40.0158,1394149.0
2022-05-02 09:30:00,43.87,44.04,43.55,43.55,486171.0,40.2359,40.3918,39.9424,39.9424,486171.0
2022-05-02 09:35:00,43.55,43.55,43.17,43.24,410540.0,39.9424,39.9424,39.5939,39.6581,410540.0
2022-05-02 09:40:00,43.24,43.75,43.15,43.53,496912.0,39.6581,40.1259,39.5756,39.9241,496912.0
2022-05-02 09:45:00,43.54,43.86,43.51,43.66,398760.0,39.9333,40.2267,39.9057,40.0433,398760.0
2022-05-02 09:50:00,43.66,43.93,43.61,43.91,323086.0,40.0433,40.2909,39.9975,40.2726,323086.0
2022-05-02 09:55:00,43.9,43.96,43.61,43.61,396883.0,40.2634,40.3185,39.9975,39.9975,396883.0
2022-05-02 10:00:00,43.61,43.74,43.52,43.65,288775.0,39.9975,40.1167,39.9149,40.0341,288775.0
2022-05-02 10:05:00,43.65,43.66,43.37,43.43,232972.0,40.0341,40.0433,39.7773,39.8324,232972.0
2022-05-02 10:10:00,43.43,43.59,43.4,43.55,290762.0,39.8324,39.9791,39.8048,39.9424,290762.0
2022-05-02 10:15:00,43.55,43.71,43.46,43.68,191027.0,39.9424,40.0892,39.8599,40.0617,191027.0
2022-05-02 10:20:00,43.67,43.73,43.55,43.71,170992.0,40.0525,40.1075,39.9424,40.0892,170992.0
2022-05-02 10:25:00,43.7,43.83,43.61,43.69,317884.0,40.08,40.1992,39.9975,40.0708,317884.0
2022-05-02 10:30:00,43.7,43.89,43.69,43.84,331908.0,40.08,40.2543,40.0708,40.2084,331908.0
2022-05-02 10:35:00,43.84,43.85,43.71,43.82,218080.0,40.2084,40.2176,40.0892,40.1901,218080.0
2022-05-02 10:40:00,43.82,43.85,43.71,43.74,288198.0,40.1901,40.2176,40.0892,40.1167,288198.0
2022-05-02 10:45:00,43.74,43.79,43.65,43.78,233500.0,40.1167,40.1625,40.0341,40.1534,233500.0
2022-05-02 10:50:00,43.78,43.8,43.73,43.73,166796.0,40.1534,40.1717,40.1075,40.1075,166796.0
2022-05-02 10:55:00,43.73,43.74,43.59,43.65,163234.0,40.1075,40.1167,39.9791,40.0341,163234.0
2022-05-02 11:00:00,43.65,43.66,43.53,43.54,141933.0,40.0341,40.0433,39.9241,39.9333,141933.0
2022-05-02 11:05:00,43.54,43.69,43.52,43.69,171728.0,39.9333,40.0708,39.9149,40.0708,171728.0
2022-05-02 11:10:00,43.69,43.75,43.65,43.75,150903.0,40.0708,40.1259,40.0341,40.1259,150903.0
2022-05-02 11:15:00,43.75,43.75,43.56,43.65,108462.0,40.1259,40.1259,39.9516,40.0341,108462.0
2022-05-02 11:20:00,43.65,43.71,43.56,43.66,153719.0,40.0341,40.0892,39.9516,40.0433,153719.0
2022-05-02 11:25:00,43.66,43.66,43.46,43.47,179093.0,40.0433,40.0433,39.8599,39.8691,179093.0
2022-05-02 11:30:00,43.48,43.53,43.32,43.53,410707.0,39.8782,39.9241,39.7315,39.9241,410707.0
2022-05-02 11:35:00,43.53,43.59,43.41,43.44,128563.0,39.9241,39.9791,39.814,39.8415,128563.0
2022-05-02 11:40:00,43.43,43.59,43.41,43.55,128497.0,39.8324,39.9791,39.814,39.9424,128497.0
2022-05-02 11:45:00,43.55,43.69,43.53,43.55,82091.0,39.9424,40.0708,39.9241,39.9424,82091.0
2022-05-02 11:50:00,43.55,43.62,43.52,43.62,145426.0,39.9424,40.0066,39.9149,40.0066,145426.0
2022-05-02 11:55:00,43.61,43.69,43.55,43.66,183759.0,39.9975,40.0708,39.9424,40.0433,183759.0
2022-05-02 12:00:00,43.66,43.72,43.51,43.53,181593.0,40.0433,40.0983,39.9057,39.9241,181593.0
2022-05-02 12:05:00,43.54,43.54,43.44,43.49,95539.0,39.9333,39.9333,39.8415,39.8874,95539.0
2022-05-02 12:10:00,43.49,43.55,43.47,43.55,114792.0,39.8874,39.9424,39.8691,39.9424,114792.0
2022-05-02 12:15:00,43.54,43.58,43.48,43.57,172905.0,39.9333,39.9699,39.8782,39.9608,172905.0
2022-05-02 12:20:00,43.57,43.62,43.54,43.54,181530.0,39.9608,40.0066,39.9333,39.9333,181530.0
2022-05-02 12:25:00,43.55,43.56,43.47,43.54,129632.0,39.9424,39.9516,39.8691,39.9333,129632.0
2022-05-02 12:30:00,43.55,43.58,43.52,43.57,84658.0,39.9424,39.9699,39.9149,39.9608,84658.0
2022-05-02 12:35:00,43.57,43.61,43.48,43.51,145058.0,39.9608,39.9975,39.8782,39.9057,145058.0
2022-05-02 12:40:00,43.51,43.54,43.45,43.48,75011.0,39.9057,39.9333,39.8507,39.8782,75011.0
2022-05-02 12:45:00,43.48,43.49,43.39,43.45,159751.0,39.8782,39.8874,39.7957,39.8507,159751.0
2022-05-02 12:50:00,43.45,43.49,43.34,43.36,121933.0,39.8507,39.8874,39.7498,39.7682,121933.0
2022-05-02 12:55:00,43.36,43.41,43.21,43.23,250074.0,39.7682,39.814,39.6306,39.6489,250074.0
2022-05-02 13:00:00,43.24,43.26,43.12,43.16,338683.0,39.6581,39.6764,39.548,39.5847,338683.0
2022-05-02 13:05:00,43.17,43.34,43.15,43.28,251674.0,39.5939,39.7498,39.5756,39.6948,251674.0
2022-05-02 13:10:00,43.27,43.34,43.22,43.27,158709.0,39.6856,39.7498,39.6398,39.6856,158709.0
2022-05-02 13:15:00,43.27,43.27,43.12,43.14,265596.0,39.6856,39.6856,39.548,39.5664,265596.0
2022-05-02 13:20:00,43.14,43.14,43.04,43.05,354958.0,39.5664,39.5664,39.4747,39.4838,354958.0
2022-05-02 13:25:00,43.05,43.08,42.97,43.04,334629.0,39.4838,39.5114,39.4105,39.4747,334629.0
2022-05-02 13:30:00,43.04,43.08,42.95,42.97,218717.0,39.4747,39.5114,39.3921,39.4105,218717.0
2022-05-02 13:35:00,42.97,43.05,42.93,42.98,302630.0,39.4105,39.4838,39.3738,39.4196,302630.0
2022-05-02 13:40:00,42.97,43.0,42.87,42.88,177238.0,39.4105,39.438,39.3188,39.3279,177238.0
2022-05-02 13:45:00,42.88,42.93,42.83,42.89,217985.0,39.3279,39.3738,39.2821,39.3371,217985.0
2022-05-02 13:50:00,42.89,42.97,42.86,42.88,231894.0,39.3371,39.4105,39.3096,39.3279,231894.0
2022-05-02 13:55:00,42.88,42.97,42.85,42.95,226372.0,39.3279,39.4105,39.3004,39.3921,226372.0
2022-05-02 14:00:00,42.95,42.99,42.86,42.99,164576.0,39.3921,39.4288,39.3096,39.4288,164576.0
2022-05-02 14:05:00,43.0,43.02,42.91,42.95,110855.0,39.438,39.4563,39.3554,39.3921,110855.0
2022-05-02 14:10:00,42.94,42.99,42.84,42.88,152949.0,39.383,39.4288,39.2912,39.3279,152949.0
2022-05-02 14:15:00,42.88,42.92,42.8,42.83,271137.0,39.3279,39.3646,39.2546,39.2821,271137.0
2022-05-02 14:20:00,42.82,42.85,42.73,42.79,272745.0,39.2729,39.3004,39.1904,39.2454,272745.0
2022-05-02 14:25:00,42.79,42.86,42.74,42.79,168932.0,39.2454,39.3096,39.1995,39.2454,168932.0
2022-05-02 14:30:00,42.78,42.82,42.76,42.79,206167.0,39.2362,39.2729,39.2179,39.2454,206167.0
2022-05-02 14:35:00,42.79,42.81,42.67,42.77,227802.0,39.2454,39.2637,39.1353,39.227,227802.0
2022-05-02 14:40:00,42.76,42.78,42.61,42.66,170061.0,39.2179,39.2362,39.0803,39.1261,170061.0
2022-05-02 14:45:00,42.67,42.81,42.66,42.78,156398.0,39.1353,39.2637,39.1261,39.2362,156398.0
2022-05-02 14:50:00,42.78,42.89,42.73,42.85,217887.0,39.2362,39.3371,39.1904,39.3004,217887.0
2022-05-02 14:55:00,42.84,42.87,42.73,42.77,180807.0,39.2912,39.3188,39.1904,39.227,180807.0
2022-05-02 15:00:00,42.77,42.97,42.76,42.95,196195.0,39.227,39.4105,39.2179,39.3921,196195.0
2022-05-02 15:05:00,42.96,43.2,42.96,43.15,317372.0,39.4013,39.6214,39.4013,39.5756,317372.0
2022-05-02 15:10:00,43.16,43.32,43.14,43.29,240617.0,39.5847,39.7315,39.5664,39.704,240617.0
2022-05-02 15:15:00,43.28,43.32,43.19,43.32,238763.0,39.6948,39.7315,39.6122,39.7315,238763.0
2022-05-02 15:20:00,43.32,43.48,43.32,43.44,233529.0,39.7315,39.8782,39.7315,39.8415,233529.0
2022-05-02 15:25:00,43.45,43.48,43.34,43.38,265253.0,39.8507,39.8782,39.7498,39.7865,265253.0
2022-05-02 15:30:00,43.37,43.64,43.37,43.64,429771.0,39.7773,40.025,39.7773,40.025,429771.0
2022-05-02 15:35:00,43.63,43.68,43.53,43.59,359628.0,40.0158,40.0617,39.9241,39.9791,359628.0
2022-05-02 15:40:00,43.59,43.67,43.43,43.45,368939.0,39.9791,40.0525,39.8324,39.8507,368939.0
2022-05-02 15:45:00,43.44,43.63,43.4,43.61,379244.0,39.8415,40.0158,39.8048,39.9975,379244.0
2022-05-02 15:50:00,43.62,43.67,43.57,43.62,826437.0,40.0066,40.0525,39.9608,40.0066,826437.0
2022-05-02 15:55:00,43.62,43.69,43.56,43.68,942016.0,40.0066,40.0708,39.9516,40.0617,942016.0
2022-05-03 09:30:00,43.9,44.11,43.83,44.08,479153.0,40.2634,40.456,40.1992,40.4285,479153.0
2022-05-03 09:35:00,44.07,44.12,43.77,43.85,255052.0,40.4193,40.4652,40.1442,40.2176,255052.0
2022-05-03 09:40:00,43.85,44.06,43.82,44.0,240351.0,40.2176,40.4102,40.1901,40.3551,240351.0
2022-05-03 09:45:00,43.98,44.01,43.87,43.93,276729.0,40.3368,40.3643,40.2359,40.2909,276729.0
2022-05-03 09:50:00,43.92,44.01,43.89,43.96,196771.0,40.2818,40.3643,40.2543,40.3185,196771.0
2022-05-03 09:55:00,43.96,44.0,43.87,43.97,167424.0,40.3185,40.3551,40.2359,40.3276,167424.0
2022-05-03 10:00:00,43.97,44.05,43.94,44.0,309592.0,40.3276,40.401,40.3001,40.3551,309592.0
2022-05-03 10:05:00,44.01,44.02,43.72,43.74,208071.0,40.3643,40.3735,40.0983,40.1167,208071.0
2022-05-03 10:10:00,43.74,43.83,43.66,43.8,259033.0,40.1167,40.1992,40.0433,40.1717,259033.0
2022-05-03 10:15:00,43.8,43.8,43.67,43.75,130803.0,40.1717,40.1717,40.0525,40.1259,130803.0
2022-05-03 10:20:00,43.75,43.84,43.71,43.79,171865.0,40.1259,40.2084,40.0892,40.1625,171865.0
2022-05-03 10:25:00,43.8,43.9,43.77,43.83,183003.0,40.1717,40.2634,40.1442,40.1992,183003.0
2022-05-03 10:30:00,43.83,44.03,43.82,44.01,306092.0,40.1992,40.3827,40.1901,40.3643,306092.0
2022-05-03 10:35:00,44.02,44.05,43.93,43.98,324400.0,40.3735,40.401,40.2909,40.3368,324400.0
2022-05-03 10:40:00,43.98,43.99,43.82,43.86,273113.0,40.3368,40.346,40.1901,40.2267,273113.0
2022-05-03 10:45:00,43.86,43.88,43.81,43.84,111749.0,40.2267,40.2451,40.1809,40.2084,111749.0
2022-05-03 10:50:00,43.85,43.98,43.84,43.95,184213.0,40.2176,40.3368,40.2084,40.3093,184213.0
2022-05-03 10:55:00,43.95,44.07,43.94,44.04,256525.0,40.3093,40.4193,40.3001,40.3918,256525.0
2022-05-03 11:00:00,44.04,44.17,43.98,44.16,212966.0,40.3918,40.5111,40.3368,40.5019,212966.0
2022-05-03 11:05:00,44.17,44.29,44.15,44.26,288933.0,40.5111,40.6211,40.4927,40.5936,288933.0
2022-05-03 11:10:00,44.27,44.27,44.19,44.27,205916.0,40.6028,40.6028,40.5294,40.6028,205916.0
2022-05-03 11:15:00,44.27,44.36,44.26,44.34,192731.0,40.6028,40.6853,40.5936,40.667,192731.0
2022-05-03 11:20:00,44.33,44.43,44.32,44.43,158941.0,40.6578,40.7495,40.6486,40.7495,158941.0
2022-05-03 11:25:00,44.43,44.48,44.41,44.43,179831.0,40.7495,40.7954,40.7312,40.7495,179831.0
2022-05-03 11:30:00,44.44,44.63,44.42,44.58,203830.0,40.7587,40.933,40.7404,40.8871,203830.0
2022-05-03 11:35:00,44.58,44.58,44.43,44.46,130739.0,40.8871,40.8871,40.7495,40.777,130739.0
2022-05-03 11:40:00,44.46,44.55,44.45,44.48,185812.0,40.777,40.8596,40.7679,40.7954,185812.0
2022-05-03 11:45:00,44.48,44.5,44.4,44.41,124681.0,40.7954,40.8137,40.722,40.7312,124681.0
2022-05-03 11:50:00,44.41,44.43,44.38,44.39,202776.0,40.7312,40.7495,40.7037,40.7128,202776.0
2022-05-03 11:55:00,44.39,44.47,44.37,44.47,122649.0,40.7128,40.7862,40.6945,40.7862,122649.0
2022-05-03 12:00:00,44.48,44.55,44.45,44.53,221969.0,40.7954,40.8596,40.7679,40.8412,221969.0
2022-05-03 12:05:00,44.54,44.54,44.28,44.3,330921.0,40.8504,40.8504,40.612,40.6303,330921.0
2022-05-03 12:10:00,44.29,44.4,44.28,44.39,264684.0,40.6211,40.722,40.612,40.7128,264684.0
2022-05-03 12:15:00,44.39,44.47,44.37,44.46,264406.0,40.7128,40.7862,40.6945,40.777,264406.0
2022-05-03 12:20:00,44.46,44.56,44.44,44.54,190878.0,40.777,40.8688,40.7587,40.8504,190878.0
2022-05-03 12:25:00,44.54,44.55,44.38,44.39,229560.0,40.8504,40.8596,40.7037,40.7128,229560.0
2022-05-03 12:30:00,44.39,44.39,44.3,44.39,147139.0,40.7128,40.7128,40.6303,40.7128,147139.0
2022-05-03 12:35:00,44.38,44.43,44.34,44.38,90503.0,40.7037,40.7495,40.667,40.7037,90503.0
2022-05-03 12:40:00,44.37,44.49,44.35,44.41,126590.0,40.6945,40.8046,40.6762,40.7312,126590.0
2022-05-03 12:45:00,44.41,44.49,44.31,44.39,185757.0,40.7312,40.8046,40.6395,40.7128,185757.0
2022-05-03 12:50:00,44.38,44.44,44.36,44.36,88861.0,40.7037,40.7587,40.6853,40.6853,88861.0
2022-05-03 12:55:00,44.36,44.42,44.27,44.38,181738.0,40.6853,40.7404,40.6028,40.7037,181738.0
2022-05-03 13:00:00,44.38,44.47,44.36,44.42,94167.0,40.7037,40.7862,40.6853,40.7404,94167.0
2022-05-03 13:05:00,44.42,44.54,44.38,44.54,128425.0,40.7404,40.8504,40.7037,40.8504,128425.0
2022-05-03 13:10:00,44.54,44.57,44.51,44.56,99278.0,40.8504,40.8779,40.8229,40.8688,99278.0
2022-05-03 13:15:00,44.57,44.62,44.52,44.56,198554.0,40.8779,40.9238,40.8321,40.8688,198554.0
2022-05-03 13:20:00,44.56,44.57,44.44,44.48,155913.0,40.8688,40.8779,40.7587,40.7954,155913.0
2022-05-03 13:25:00,44.48,44.51,44.45,44.5,106168.0,40.7954,40.8229,40.7679,40.8137,106168.0
2022-05-03 13:30:00,44.51,44.59,44.5,44.57,81877.0,40.8229,40.8963,40.8137,40.8779,81877.0
2022-05-03 13:35:00,44.57,44.64,44.53,44.6,138337.0,40.8779,40.9421,40.8412,40.9054,138337.0
2022-05-03 13:40:00,44.61,44.62,44.55,44.61,151511.0,40.9146,40.9238,40.8596,40.9146,151511.0
2022-05-03 13:45:00,44.61,44.62,44.56,44.58,157598.0,40.9146,40.9238,40.8688,40.8871,157598.0
2022-05-03 13:50:00,44.58,44.58,44.49,44.52,140472.0,40.8871,40.8871,40.8046,40.8321,140472.0
2022-05-03 13:55:00,44.52,44.54,44.47,44.49,92043.0,40.8321,40.8504,40.7862,40.8046,92043.0
2022-05-03 14:00:00,44.49,44.51,44.35,44.4,157630.0,40.8046,40.8229,40.6762,40.722,157630.0
2022-05-03 14:05:00,44.39,44.4,44.32,44.35,93785.0,40.7128,40.722,40.6486,40.6762,93785.0
2022-05-03 14:10:00,44.35,44.35,44.24,44.27,159104.0,40.6762,40.6762,40.5753,40.6028,159104.0
2022-05-03 14:15:00,44.27,44.27,44.19,44.22,105110.0,40.6028,40.6028,40.5294,40.5569,105110.0
2022-05-03 14:20:00,44.22,44.23,44.16,44.18,75469.0,40.5569,40.5661,40.5019,40.5202,75469.0
2022-05-03 14:25:00,44.19,44.19,44.11,44.13,109193.0,40.5294,40.5294,40.456,40.4744,109193.0
2022-05-03 14:30:00,44.13,44.17,44.11,44.16,245574.0,40.4744,40.5111,40.456,40.5019,245574.0
2022-05-03 14:35:00,44.16,44.31,44.12,44.13,167743.0,40.5019,40.6395,40.4652,40.4744,167743.0
2022-05-03 14:40:00,44.14,44.18,43.99,44.14,171032.0,40.4835,40.5202,40.346,40.4835,171032.0
2022-05-03 14:45:00,44.14,44.19,44.05,44.19,191298.0,40.4835,40.5294,40.401,40.5294,191298.0
2022-05-03 14:50:00,44.18,44.3,44.16,44.25,143092.0,40.5202,40.6303,40.5019,40.5844,143092.0
2022-05-03 14:55:00,44.24,44.27,44.2,44.25,296970.0,40.5753,40.6028,40.5386,40.5844,296970.0
2022-05-03 15:00:00,44.25,44.33,44.24,44.3,200121.0,40.5844,40.6578,40.5753,40.6303,200121.0
2022-05-03 15:05:00,44.29,44.43,44.27,44.41,138864.0,40.6211,40.7495,40.6028,40.7312,138864.0
2022-05-03 15:10:00,44.4,44.46,44.38,44.41,118099.0,40.722,40.777,40.7037,40.7312,118099.0
2022-05-03 15:15:00,44.41,44.43,44.3,44.31,153148.0,40.7312,40.7495,40.6303,40.6395,153148.0
2022-05-03 15:20:00,44.32,44.44,44.24,44.31,184512.0,40.6486,40.7587,40.5753,40.6395,184512.0
2022-05-03 15:25:00,44.31,44.37,44.25,44.33,172135.0,40.6395,40.6945,40.5844,40.6578,172135.0
2022-05-03 15:30:00,44.33,44.41,44.3,44.36,194862.0,40.6578,40.7312,40.6303,40.6853,194862.0
2022-05-03 15:35:00,44.37,44.37,44.18,44.21,269753.0,40.6945,40.6945,40.5202,40.5478,269753.0
2022-05-03 15:40:00,44.2,44.21,44.09,44.13,345546.0,40.5386,40.5478,40.4377,40.4744,345546.0
2022-05-03 15:45:00,44.13,44.22,44.07,44.17,493402.0,40.4744,40.5569,40.4193,40.5111,493402.0
2022-05-03 15:50:00,44.17,44.36,44.11,44.33,804213.0,40.5111,40.6853,40.456,40.6578,804213.0
2022-05-03 15:55:00,44.33,44.34,44.14,44.16,1182841.0,40.6578,40.667,40.4835,40.5019,1182841.0
2022-05-04 09:30:00,44.31,44.51,44.29,44.36,311379.0,40.6395,40.8229,40.6211,40.6853,311379.0
2022-05-04 09:35:00,44.35,44.53,44.26,44.48,226531.0,40.6762,40.8412,40.5936,40.7954,226531.0
2022-05-04 09:40:00,44.48,44.68,44.44,44.65,267164.0,40.7954,40.9788,40.7587,40.9513,267164.0
2022-05-04 09:45:00,44.66,44.94,44.64,44.85,292092.0,40.9605,41.2173,40.9421,41.1347,292092.0
2022-05-04 09:50:00,44.86,44.93,44.81,44.9,260714.0,41.1439,41.2081,41.098,41.1806,260714.0
2022-05-04 09:55:00,44.9,44.95,44.87,44.93,220854.0,41.1806,41.2265,41.1531,41.2081,220854.0
2022-05-04 10:00:00,44.94,44.94,44.76,44.87,222237.0,41.2173,41.2173,41.0522,41.1531,222237.0
2022-05-04 10:05:00,44.87,44.88,44.54,44.59,303437.0,41.1531,41.1622,40.8504,40.8963,303437.0
2022-05-04 10:10:00,44.59,44.66,44.56,44.61,129002.0,40.8963,40.9605,40.8688,40.9146,129002.0
2022-05-04 10:15:00,44.6,44.69,44.52,44.66,185744.0,40.9054,40.988,40.8321,40.9605,185744.0
2022-05-04 10:20:00,44.65,44.76,44.62,44.74,327591.0,40.9513,41.0522,40.9238,41.0338,327591.0
2022-05-04 10:25:00,44.75,44.89,44.74,44.88,271414.0,41.043,41.1714,41.0338,41.1622,271414.0
2022-05-04 10:30:00,44.88,44.89,44.81,44.84,407280.0,41.1622,41.1714,41.098,41.1256,407280.0
2022-05-04 10:35:00,44.84,44.89,44.73,44.87,275285.0,41.1256,41.1714,41.0247,41.1531,275285.0
2022-05-04 10:40:00,44.86,44.95,44.85,44.92,250212.0,41.1439,41.2265,41.1347,41.1989,250212.0
2022-05-04 10:45:00,44.92,44.97,44.89,44.97,235923.0,41.1989,41.2448,41.1714,41.2448,235923.0
2022-05-04 10:50:00,44.98,45.06,44.95,45.0,258799.0,41.254,41.3273,41.2265,41.2723,258799.0
2022-05-04 10:55:00,44.99,45.08,44.96,45.03,259586.0,41.2631,41.3457,41.2356,41.2998,259586.0
2022-05-04 11:00:00,45.04,45.05,44.93,44.97,211557.0,41.309,41.3182,41.2081,41.2448,211557.0
2022-05-04 11:05:00,44.97,44.99,44.92,44.93,190102.0,41.2448,41.2631,41.1989,41.2081,190102.0
2022-05-04 11:10:00,44.93,44.94,44.75,44.77,185016.0,41.2081,41.2173,41.043,41.0614,185016.0
2022-05-04 11:15:00,44.76,44.78,44.63,44.71,354915.0,41.0522,41.0705,40.933,41.0063,354915.0
2022-05-04 11:20:00,44.71,44.76,44.67,44.74,103267.0,41.0063,41.0522,40.9696,41.0338,103267.0
2022-05-04 11:25:00,44.74,44.77,44.66,44.68,131459.0,41.0338,41.0614,40.9605,40.9788,131459.0
2022-05-04 11:30:00,44.68,44.69,44.53,44.58,389671.0,40.9788,40.988,40.8412,40.8871,389671.0
2022-05-04 11:35:00,44.58,44.6,44.53,44.59,118457.0,40.8871,40.9054,40.8412,40.8963,118457.0
2022-05-04 11:40:00,44.58,44.62,44.51,44.57,139031.0,40.8871,40.9238,40.8229,40.8779,139031.0
2022-05-04 11:45:00,44.57,44.65,44.54,44.64,123914.0,40.8779,40.9513,40.8504,40.9421,123914.0
2022-05-04 11:50:00,44.64,44.66,44.58,44.66,104353.0,40.9421,40.9605,40.8871,40.9605,104353.0
2022-05-04 11:55:00,44.66,44.67,44.54,44.58,103781.0,40.9605,40.9696,40.8504,40.8871,103781.0
2022-05-04 12:00:00,44.57,44.62,44.56,44.58,98902.0,40.8779,40.9238,40.8688,40.8871,98902.0
2022-05-04 12:05:00,44.58,44.7,44.58,44.69,93456.0,40.8871,40.9972,40.8871,40.988,93456.0
2022-05-04 12:10:00,44.68,44.68,44.61,44.62,151295.0,40.9788,40.9788,40.9146,40.9238,151295.0
2022-05-04 12:15:00,44.62,44.71,44.62,44.7,158108.0,40.9238,41.0063,40.9238,40.9972,158108.0
2022-05-04 12:20:00,44.71,44.78,44.7,44.73,188236.0,41.0063,41.0705,40.9972,41.0247,188236.0
2022-05-04 12:25:00,44.73,44.78,44.72,44.76,113369.0,41.0247,41.0705,41.0155,41.0522,113369.0
2022-05-04 12:30:00,44.77,44.81,44.76,44.79,82297.0,41.0614,41.098,41.0522,41.0797,82297.0
2022-05-04 12:35:00,44.8,44.87,44.79,44.86,173458.0,41.0889,41.1531,41.0797,41.1439,173458.0
2022-05-04 12:40:00,44.87,44.87,44.77,44.79,84176.0,41.1531,41.1531,41.0614,41.0797,84176.0
2022-05-04 12:45:00,44.79,44.79,44.7,44.73,58761.0,41.0797,41.0797,40.9972,41.0247,58761.0
2022-05-04 12:50:00,44.73,44.8,44.71,44.8,55384.0,41.0247,41.0889,41.0063,41.0889,55384.0
2022-05-04 12:55:00,44.79,44.82,44.73,44.78,97688.0,41.0797,41.1072,41.0247,41.0705,97688.0
2022-05-04 13:00:00,44.78,44.8,44.71,44.73,114219.0,41.0705,41.0889,41.0063,41.0247,114219.0
2022-05-04 13:05:00,44.74,44.74,44.61,44.62,108270.0,41.0338,41.0338,40.9146,40.9238,108270.0
2022-05-04 13:10:00,44.61,44.63,44.57,44.62,73946.0,40.9146,40.933,40.8779,40.9238,73946.0
2022-05-04 13:15:00,44.62,44.65,44.58,44.59,120991.0,40.9238,40.9513,40.8871,40.8963,120991.0
2022-05-04 13:20:00,44.59,44.62,44.52,44.53,209396.0,40.8963,40.9238,40.8321,40.8412,209396.0
2022-05-04 13:25:00,44.54,44.56,44.46,44.47,136285.0,40.8504,40.8688,40.777,40.7862,136285.0
2022-05-04 13:30:00,44.47,44.48,44.38,44.41,219096.0,40.7862,40.7954,40.7037,40.7312,219096.0
2022-05-04 13:35:00,44.42,44.44,44.25,44.33,334564.0,40.7404,40.7587,40.5844,40.6578,334564.0
2022-05-04 13:40:00,44.32,44.34,44.26,44.32,110943.0,40.6486,40.667,40.5936,40.6486,110943.0
2022-05-04 13:45:00,44.32,44.37,44.3,44.33,165013.0,40.6486,40.6945,40.6303,40.6578,165013.0
2022-05-04 13:50:00,44.32,44.32,44.28,44.32,94015.0,40.6486,40.6486,40.612,40.6486,94015.0
2022-05-04 13:55:00,44.32,44.42,44.28,44.31,286891.0,40.6486,40.7404,40.612,40.6395,286891.0
2022-05-04 14:00:00,44.31,44.66,44.18,44.61,599358.0,40.6395,40.9605,40.5202,40.9146,599358.0
2022-05-04 14:05:00,44.62,44.68,44.33,44.44,285437.0,40.9238,40.9788,40.6578,40.7587,285437.0
2022-05-04 14:10:00,44.45,44.55,44.38,44.46,200918.0,40.7679,40.8596,40.7037,40.777,200918.0
2022-05-04 14:15:00,44.47,44.48,44.28,44.34,242868.0,40.7862,40.7954,40.612,40.667,242868.0
2022-05-04 14:20:00,44.34,44.4,44.21,44.36,213439.0,40.667,40.722,40.5478,40.6853,213439.0
2022-05-04 14:25:00,44.35,44.65,44.32,44.64,334198.0,40.6762,40.9513,40.6486,40.9421,334198.0
2022-05-04 14:30:00,44.63,44.68,44.23,44.29,472564.0,40.933,40.9788,40.5661,40.6211,472564.0
2022-05-04 14:35:00,44.28,44.56,44.23,44.46,395031.0,40.612,40.8688,40.5661,40.777,395031.0
2022-05-04 14:40:00,44.47,44.94,44.41,44.75,576932.0,40.7862,41.2173,40.7312,41.043,576932.0
2022-05-04 14:45:00,44.77,45.11,44.77,44.93,703265.0,41.0614,41.3732,41.0614,41.2081,703265.0
2022-05-04 14:50:00,44.94,45.23,44.92,45.23,415936.0,41.2173,41.4833,41.1989,41.4833,415936.0
2022-05-04 14:55:00,45.23,45.27,45.1,45.19,260789.0,41.4833,41.5199,41.364,41.4466,260789.0
2022-05-04 15:00:00,45.19,45.33,45.15,45.25,408097.0,41.4466,41.575,41.4099,41.5016,408097.0
2022-05-04 15:05:00,45.26,45.44,45.22,45.4,320123.0,41.5108,41.6759,41.4741,41.6392,320123.0
2022-05-04 15:10:00,45.4,45.6,45.38,45.59,312537.0,41.6392,41.8226,41.6208,41.8134,312537.0
2022-05-04 15:15:00,45.58,45.73,45.54,45.64,527470.0,41.8043,41.9418,41.7676,41.8593,527470.0
2022-05-04 15:20:00,45.64,45.77,45.59,45.77,448612.0,41.8593,41.9785,41.8134,41.9785,448612.0
2022-05-04 15:25:00,45.76,45.87,45.75,45.87,370543.0,41.9694,42.0702,41.9602,42.0702,370543.0
2022-05-04 15:30:00,45.87,45.98,45.82,45.97,569429.0,42.0702,42.1711,42.0244,42.162,569429.0
2022-05-04 15:35:00,45.97,45.98,45.85,45.9,393767.0,42.162,42.1711,42.0519,42.0978,393767.0
2022-05-04 15:40:00,45.91,45.94,45.79,45.89,436604.0,42.1069,42.1344,41.9969,42.0886,436604.0
2022-05-04 15:45:00,45.88,46.03,45.85,46.01,783665.0,42.0794,42.217,42.0519,42.1986,783665.0
2022-05-04 15:50:00,46.01,46.06,45.95,46.0,1084317.0,42.1986,42.2445,42.1436,42.1895,1084317.0
2022-05-04 15:55:00,46.0,46.13,45.9,46.01,2330770.0,42.1895,42.3087,42.0978,42.1986,2330770.0
2022-05-05 09:30:00,44.97,45.06,44.72,44.73,567421.0,41.4752,41.5582,41.2446,41.2538,567421.0
2022-05-05 09:35:00,44.72,44.88,44.7,44.79,312386.0,41.2446,41.3922,41.2261,41.3091,312386.0
2022-05-05 09:40:00,44.79,44.96,44.62,44.62,355878.0,41.3091,41.4659,41.1524,41.1524,355878.0
2022-05-05 09:45:00,44.63,44.7,44.46,44.5,423368.0,41.1616,41.2261,41.0048,41.0417,423368.0
2022-05-05 09:50:00,44.5,44.66,44.44,44.56,271339.0,41.0417,41.1893,40.9863,41.097,271339.0
2022-05-05 09:55:00,44.56,44.6,44.52,44.54,222860.0,41.097,41.1339,41.0601,41.0786,222860.0
2022-05-05 10:00:00,44.55,44.59,44.43,44.58,346100.0,41.0878,41.1247,40.9771,41.1155,346100.0
2022-05-05 10:05:00,44.57,44.6,44.43,44.51,267547.0,41.1062,41.1339,40.9771,41.0509,267547.0
2022-05-05 10:10:00,44.5,44.56,44.29,44.51,603539.0,41.0417,41.097,40.848,41.0509,603539.0
2022-05-05 10:15:00,44.51,44.53,44.39,44.44,144427.0,41.0509,41.0694,40.9402,40.9863,144427.0
2022-05-05 10:20:00,44.45,44.45,44.24,44.29,232832.0,40.9956,40.9956,40.8019,40.848,232832.0
2022-05-05 10:25:00,44.29,44.38,44.28,44.31,188548.0,40.848,40.931,40.8388,40.8665,188548.0
2022-05-05 10:30:00,44.3,44.35,44.26,44.32,165551.0,40.8572,40.9033,40.8203,40.8757,165551.0
2022-05-05 10:35:00,44.33,44.36,44.23,44.25,242663.0,40.8849,40.9126,40.7927,40.8111,242663.0
2022-05-05 10:40:00,44.25,44.25,44.13,44.18,233608.0,40.8111,40.8111,40.7004,40.7466,233608.0
2022-05-05 10:45:00,44.18,44.33,43.93,43.96,351126.0,40.7466,40.8849,40.516,40.5437,351126.0
2022-05-05 10:50:00,43.95,44.02,43.88,43.97,243439.0,40.5344,40.599,40.4699,40.5529,243439.0
2022-05-05 10:55:00,43.97,44.1,43.97,44.09,268788.0,40.5529,40.6728,40.5529,40.6636,268788.0
2022-05-05 11:00:00,44.09,44.21,43.96,43.96,187795.0,40.6636,40.7742,40.5437,40.5437,187795.0
2022-05-05 11:05:00,43.97,44.03,43.82,43.88,277406.0,40.5529,40.6082,40.4145,40.4699,277406.0
2022-05-05 11:10:00,43.89,43.9,43.76,43.89,239769.0,40.4791,40.4883,40.3592,40.4791,239769.0
2022-05-05 11:15:00,43.88,43.97,43.8,43.89,259229.0,40.4699,40.5529,40.3961,40.4791,259229.0
2022-05-05 11:20:00,43.89,43.92,43.8,43.81,209508.0,40.4791,40.5068,40.3961,40.4053,209508.0
2022-05-05 11:25:00,43.82,43.88,43.77,43.87,175531.0,40.4145,40.4699,40.3684,40.4606,175531.0
2022-05-05 11:30:00,43.87,43.92,43.79,43.88,251562.0,40.4606,40.5068,40.3869,40.4699,251562.0
2022-05-05 11:35:00,43.88,43.99,43.85,43.91,303864.0,40.4699,40.5713,40.4422,40.4975,303864.0
2022-05-05 11:40:00,43.92,43.99,43.9,43.92,123149.0,40.5068,40.5713,40.4883,40.5068,123149.0
2022-05-05 11:45:00,43.92,43.92,43.73,43.8,244508.0,40.5068,40.5068,40.3315,40.3961,244508.0
2022-05-05 11:50:00,43.8,43.81,43.53,43.55,234715.0,40.3961,40.4053,40.1471,40.1655,234715.0
2022-05-05 11:55:00,43.55,43.63,43.53,43.61,174606.0,40.1655,40.2393,40.1471,40.2209,174606.0
2022-05-05 12:00:00,43.61,43.62,43.45,43.55,320746.0,40.2209,40.2301,40.0733,40.1655,320746.0
2022-05-05 12:05:00,43.54,43.66,43.53,43.63,210440.0,40.1563,40.267,40.1471,40.2393,210440.0
2022-05-05 12:10:00,43.62,43.75,43.58,43.63,139256.0,40.2301,40.35,40.1932,40.2393,139256.0
2022-05-05 12:15:00,43.63,43.72,43.55,43.72,190620.0,40.2393,40.3223,40.1655,40.3223,190620.0
2022-05-05 12:20:00,43.72,43.75,43.56,43.59,211226.0,40.3223,40.35,40.1747,40.2024,211226.0
2022-05-05 12:25:00,43.59,43.78,43.59,43.66,185048.0,40.2024,40.3776,40.2024,40.267,185048.0
2022-05-05 12:30:00,43.65,43.75,43.64,43.73,179982.0,40.2577,40.35,40.2485,40.3315,179982.0
2022-05-05 12:35:00,43.71,43.74,43.56,43.62,300607.0,40.3131,40.3408,40.1747,40.2301,300607.0
2022-05-05 12:40:00,43.62,43.66,43.54,43.6,193093.0,40.2301,40.267,40.1563,40.2116,193093.0
2022-05-05 12:45:00,43.6,43.71,43.59,43.67,223597.0,40.2116,40.3131,40.2024,40.2762,223597.0
2022-05-05 12:50:00,43.67,43.89,43.65,43.89,297639.0,40.2762,40.4791,40.2577,40.4791,297639.0
2022-05-05 12:55:00,43.89,43.96,43.82,43.94,191635.0,40.4791,40.5437,40.4145,40.5252,191635.0
2022-05-05 13:00:00,43.94,44.11,43.93,44.1,197630.0,40.5252,40.682,40.516,40.6728,197630.0
2022-05-05 13:05:00,44.11,44.28,44.07,44.22,217195.0,40.682,40.8388,40.6451,40.7834,217195.0
2022-05-05 13:10:00,44.23,44.33,44.14,44.17,301510.0,40.7927,40.8849,40.7097,40.7373,301510.0
2022-05-05 13:15:00,44.17,44.35,44.13,44.34,235154.0,40.7373,40.9033,40.7004,40.8941,235154.0
2022-05-05 13:20:00,44.34,44.36,44.27,44.32,167854.0,40.8941,40.9126,40.8296,40.8757,167854.0
2022-05-05 13:25:00,44.32,44.43,44.28,44.43,504736.0,40.8757,40.9771,40.8388,40.9771,504736.0
2022-05-05 13:30:00,44.43,44.47,44.25,44.37,525673.0,40.9771,41.014,40.8111,40.9218,525673.0
2022-05-05 13:35:00,44.39,44.63,44.37,44.55,519710.0,40.9402,41.1616,40.9218,41.0878,519710.0
2022-05-05 13:40:00,44.55,44.76,44.54,44.65,390434.0,41.0878,41.2815,41.0786,41.18,390434.0
2022-05-05 13:45:00,44.64,44.66,44.49,44.51,221924.0,41.1708,41.1893,41.0325,41.0509,221924.0
2022-05-05 13:50:00,44.52,44.55,44.47,44.51,163329.0,41.0601,41.0878,41.014,41.0509,163329.0
2022-05-05 13:55:00,44.52,44.52,44.41,44.49,235950.0,41.0601,41.0601,40.9587,41.0325,235950.0
2022-05-05 14:00:00,44.49,44.49,44.35,44.41,235927.0,41.0325,41.0325,40.9033,40.9587,235927.0
2022-05-05 14:05:00,44.41,44.52,44.38,44.51,221934.0,40.9587,41.0601,40.931,41.0509,221934.0
2022-05-05 14:10:00,44.52,44.54,44.48,44.52,221941.0,41.0601,41.0786,41.0232,41.0601,221941.0
2022-05-05 14:15:00,44.51,44.69,44.49,44.69,223125.0,41.0509,41.2169,41.0325,41.2169,223125.0
2022-05-05 14:20:00,44.7,44.72,44.48,44.5,191003.0,41.2261,41.2446,41.0232,41.0417,191003.0
2022-05-05 14:25:00,44.49,44.55,44.37,44.37,418616.0,41.0325,41.0878,40.9218,40.9218,418616.0
2022-05-05 14:30:00,44.39,44.5,44.38,44.46,312606.0,40.9402,41.0417,40.931,41.0048,312606.0
2022-05-05 14:35:00,44.46,44.52,44.4,44.5,213036.0,41.0048,41.0601,40.9495,41.0417,213036.0
2022-05-05 14:40:00,44.49,44.5,44.37,44.4,131010.0,41.0325,41.0417,40.9218,40.9495,131010.0
2022-05-05 14:45:00,44.4,44.52,44.4,44.51,156127.0,40.9495,41.0601,40.9495,41.0509,156127.0
2022-05-05 14:50:00,44.51,44.69,44.49,44.56,208144.0,41.0509,41.2169,41.0325,41.097,208144.0
2022-05-05 14:55:00,44.55,44.62,44.5,44.55,212949.0,41.0878,41.1524,41.0417,41.0878,212949.0
2022-05-05 15:00:00,44.55,44.58,44.48,44.48,331529.0,41.0878,41.1155,41.0232,41.0232,331529.0
2022-05-05 15:05:00,44.49,44.52,44.33,44.43,261012.0,41.0325,41.0601,40.8849,40.9771,261012.0
2022-05-05 15:10:00,44.44,44.44,44.23,44.25,197300.0,40.9863,40.9863,40.7927,40.8111,197300.0
2022-05-05 15:15:00,44.25,44.41,44.24,44.37,419495.0,40.8111,40.9587,40.8019,40.9218,419495.0
2022-05-05 15:20:00,44.37,44.37,44.29,44.32,181949.0,40.9218,40.9218,40.848,40.8757,181949.0
2022-05-05 15:25:00,44.33,44.41,44.24,44.3,374107.0,40.8849,40.9587,40.8019,40.8572,374107.0
2022-05-05 15:30:00,44.3,44.38,44.17,44.3,461994.0,40.8572,40.931,40.7373,40.8572,461994.0
2022-05-05 15:35:00,44.31,44.54,44.3,44.45,558772.0,40.8665,41.0786,40.8572,40.9956,558772.0
2022-05-05 15:40:00,44.46,44.55,44.39,44.43,513613.0,41.0048,41.0878,40.9402,40.9771,513613.0
2022-05-05 15:45:00,44.43,44.5,44.22,44.31,687606.0,40.9771,41.0417,40.7834,40.8665,687606.0
2022-05-05 15:50:00,44.31,44.78,44.31,44.59,1066602.0,40.8665,41.2999,40.8665,41.1247,1066602.0
2022-05-05 15:55:00,44.6,44.82,44.59,44.81,2060116.0,41.1339,41.3368,41.1247,41.3276,2060116.0
2022-05-06 09:30:00,44.61,44.88,44.51,44.64,421024.0,41.1431,41.3922,41.0509,41.1708,421024.0
2022-05-06 09:35:00,44.63,44.67,44.32,44.39,252032.0,41.1616,41.1985,40.8757,40.9402,252032.0
2022-05-06 09:40:00,44.39,44.44,44.12,44.17,208922.0,40.9402,40.9863,40.6912,40.7373,208922.0
2022-05-06 09:45:00,44.19,44.25,43.86,43.92,397144.0,40.7558,40.8111,40.4514,40.5068,397144.0
2022-05-06 09:50:00,43.92,44.03,43.79,43.84,185084.0,40.5068,40.6082,40.3869,40.433,185084.0
2022-05-06 09:55:00,43.83,43.87,43.63,43.76,263870.0,40.4238,40.4606,40.2393,40.3592,263870.0
2022-05-06 10:00:00,43.76,43.81,43.52,43.63,350614.0,40.3592,40.4053,40.1378,40.2393,350614.0
2022-05-06 10:05:00,43.64,43.82,43.63,43.67,169534.0,40.2485,40.4145,40.2393,40.2762,169534.0
2022-05-06 10:10:00,43.66,43.72,43.58,43.62,171238.0,40.267,40.3223,40.1932,40.2301,171238.0
2022-05-06 10:15:00,43.63,44.02,43.59,43.86,382336.0,40.2393,40.599,40.2024,40.4514,382336.0
2022-05-06 10:20:00,43.86,44.07,43.81,44.06,196604.0,40.4514,40.6451,40.4053,40.6359,196604.0
2022-05-06 10:25:00,44.06,44.12,43.81,43.82,184094.0,40.6359,40.6912,40.4053,40.4145,184094.0
2022-05-06 10:30:00,43.82,43.97,43.69,43.72,156610.0,40.4145,40.5529,40.2946,40.3223,156610.0
2022-05-06 10:35:00,43.71,43.72,43.52,43.69,184082.0,40.3131,40.3223,40.1378,40.2946,184082.0
2022-05-06 10:40:00,43.7,43.78,43.64,43.68,168214.0,40.3039,40.3776,40.2485,40.2854,168214.0
2022-05-06 10:45:00,43.68,44.07,43.64,43.98,209714.0,40.2854,40.6451,40.2485,40.5621,209714.0
2022-05-06 10:50:00,43.97,44.0,43.82,43.97,141912.0,40.5529,40.5805,40.4145,40.5529,141912.0
2022-05-06 10:55:00,43.97,44.15,43.91,44.05,255993.0,40.5529,40.7189,40.4975,40.6267,255993.0
2022-05-06 11:00:00,44.04,44.08,43.98,44.04,190599.0,40.6174,40.6543,40.5621,40.6174,190599.0
2022-05-06 11:05:00,44.04,44.2,43.98,44.19,224236.0,40.6174,40.765,40.5621,40.7558,224236.0
2022-05-06 11:10:00,44.18,44.23,44.12,44.21,218376.0,40.7466,40.7927,40.6912,40.7742,218376.0
2022-05-06 11:15:00,44.21,44.3,44.18,44.24,296089.0,40.7742,40.8572,40.7466,40.8019,296089.0
2022-05-06 11:20:00,44.24,44.35,44.21,44.24,185490.0,40.8019,40.9033,40.7742,40.8019,185490.0
2022-05-06 11:25:00,44.25,44.25,44.17,44.25,217902.0,40.8111,40.8111,40.7373,40.8111,217902.0
2022-05-06 11:30:00,44.25,44.26,44.07,44.11,180000.0,40.8111,40.8203,40.6451,40.682,180000.0
2022-05-06 11:35:00,44.12,44.12,43.88,43.9,191210.0,40.6912,40.6912,40.4699,40.4883,191210.0
2022-05-06 11:40:00,43.9,43.99,43.9,43.95,131082.0,40.4883,40.5713,40.4883,40.5344,131082.0
2022-05-06 11:45:00,43.94,44.0,43.9,43.95,94708.0,40.5252,40.5805,40.4883,40.5344,94708.0
2022-05-06 11:50:00,43.94,44.0,43.84,43.87,166641.0,40.5252,40.5805,40.433,40.4606,166641.0
2022-05-06 11:55:00,43.87,43.89,43.79,43.84,120048.0,40.4606,40.4791,40.3869,40.433,120048.0
2022-05-06 12:00:00,43.84,44.0,43.8,43.98,151257.0,40.433,40.5805,40.3961,40.5621,151257.0
2022-05-06 12:05:00,43.98,44.21,43.97,44.17,255545.0,40.5621,40.7742,40.5529,40.7373,255545.0
2022-05-06 12:10:00,44.16,44.17,43.89,43.94,345689.0,40.7281,40.7373,40.4791,40.5252,345689.0
2022-05-06 12:15:00,43.94,44.05,43.87,44.0,342263.0,40.5252,40.6267,40.4606,40.5805,342263.0
2022-05-06 12:20:00,44.0,44.31,43.97,44.22,346627.0,40.5805,40.8665,40.5529,40.7834,346627.0
2022-05-06 12:25:00,44.23,44.39,44.21,44.33,366531.0,40.7927,40.9402,40.7742,40.8849,366531.0
2022-05-06 12:30:00,44.33,44.42,44.27,44.41,308840.0,40.8849,40.9679,40.8296,40.9587,308840.0
2022-05-06 12:35:00,44.42,44.42,44.23,44.29,154882.0,40.9679,40.9679,40.7927,40.848,154882.0
2022-05-06 12:40:00,44.3,44.34,44.24,44.31,114081.0,40.8572,40.8941,40.8019,40.8665,114081.0
2022-05-06 12:45:00,44.31,44.37,44.26,44.29,132115.0,40.8665,40.9218,40.8203,40.848,132115.0
2022-05-06 12:50:00,44.3,44.47,44.21,44.4,272326.0,40.8572,41.014,40.7742,40.9495,272326.0
2022-05-06 12:55:00,44.4,44.57,44.36,44.55,193793.0,40.9495,41.1062,40.9126,41.0878,193793.0
2022-05-06 13:00:00,44.56,44.67,44.49,44.67,210906.0,41.097,41.1985,41.0325,41.1985,210906.0
2022-05-06 13:05:00,44.67,44.68,44.51,44.54,295510.0,41.1985,41.2077,41.0509,41.0786,295510.0
2022-05-06 13:10:00,44.52,44.62,44.51,44.58,205516.0,41.0601,41.1524,41.0509,41.1155,205516.0
2022-05-06 13:15:00,44.58,44.64,44.44,44.44,475455.0,41.1155,41.1708,40.9863,40.9863,475455.0
2022-05-06 13:20:00,44.43,44.54,44.37,44.46,132908.0,40.9771,41.0786,40.9218,41.0048,132908.0
2022-05-06 13:25:00,44.46,44.65,44.45,44.62,313428.0,41.0048,41.18,40.9956,41.1524,313428.0
2022-05-06 13:30:00,44.62,44.65,44.56,44.6,132322.0,41.1524,41.18,41.097,41.1339,132322.0
2022-05-06 13:35:00,44.6,44.65,44.45,44.52,257303.0,41.1339,41.18,40.9956,41.0601,257303.0
2022-05-06 13:40:00,44.52,44.59,44.44,44.48,264471.0,41.0601,41.1247,40.9863,41.0232,264471.0
2022-05-06 13:45:00,44.48,44.52,44.39,44.5,187746.0,41.0232,41.0601,40.9402,41.0417,187746.0
2022-05-06 13:50:00,44.51,44.53,44.4,44.46,210117.0,41.0509,41.0694,40.9495,41.0048,210117.0
2022-05-06 13:55:00,44.46,44.5,44.42,44.47,143016.0,41.0048,41.0417,40.9679,41.014,143016.0
2022-05-06 14:00:00,44.46,44.53,44.41,44.41,203124.0,41.0048,41.0694,40.9587,40.9587,203124.0
2022-05-06 14:05:00,44.41,44.42,44.1,44.11,144447.0,40.9587,40.9679,40.6728,40.682,144447.0
2022-05-06 14:10:00,44.12,44.24,44.08,44.17,182917.0,40.6912,40.8019,40.6543,40.7373,182917.0
2022-05-06 14:15:00,44.17,44.3,44.16,44.22,185380.0,40.7373,40.8572,40.7281,40.7834,185380.0
2022-05-06 14:20:00,44.21,44.26,44.17,44.2,157289.0,40.7742,40.8203,40.7373,40.765,157289.0
2022-05-06 14:25:00,44.19,44.24,44.1,44.12,256778.0,40.7558,40.8019,40.6728,40.6912,256778.0
2022-05-06 14:30:00,44.12,44.15,44.03,44.11,172025.0,40.6912,40.7189,40.6082,40.682,172025.0
2022-05-06 14:35:00,44.1,44.18,44.08,44.15,189241.0,40.6728,40.7466,40.6543,40.7189,189241.0
2022-05-06 14:40:00,44.15,44.23,44.12,44.13,134672.0,40.7189,40.7927,40.6912,40.7004,134672.0
2022-05-06 14:45:00,44.12,44.29,44.07,44.26,115785.0,40.6912,40.848,40.6451,40.8203,115785.0
2022-05-06 14:50:00,44.26,44.42,44.25,44.37,181001.0,40.8203,40.9679,40.8111,40.9218,181001.0
2022-05-06 14:55:00,44.37,44.39,44.23,44.23,125694.0,40.9218,40.9402,40.7927,40.7927,125694.0
2022-05-06 15:00:00,44.23,44.33,44.15,44.32,165150.0,40.7927,40.8849,40.7189,40.8757,165150.0
2022-05-06 15:05:00,44.31,44.35,44.19,44.2,314712.0,40.8665,40.9033,40.7558,40.765,314712.0
2022-05-06 15:10:00,44.2,44.24,44.13,44.14,276143.0,40.765,40.8019,40.7004,40.7097,276143.0
2022-05-06 15:15:00,44.13,44.19,44.04,44.15,296391.0,40.7004,40.7558,40.6174,40.7189,296391.0
2022-05-06 15:20:00,44.16,44.16,44.04,44.12,389916.0,40.7281,40.7281,40.6174,40.6912,389916.0
2022-05-06 15:25:00,44.11,44.24,44.1,44.21,252583.0,40.682,40.8019,40.6728,40.7742,252583.0
2022-05-06 15:30:00,44.21,44.37,44.2,44.3,308314.0,40.7742,40.9218,40.765,40.8572,308314.0
2022-05-06 15:35:00,44.3,44.64,44.3,44.62,412444.0,40.8572,41.1708,40.8572,41.1524,412444.0
2022-05-06 15:40:00,44.62,44.69,44.51,44.51,452644.0,41.1524,41.2169,41.0509,41.0509,452644.0
2022-05-06 15:45:00,44.51,44.65,44.47,44.56,557009.0,41.0509,41.18,41.014,41.097,557009.0
2022-05-06 15:50:00,44.55,44.69,44.52,44.59,1161655.0,41.0878,41.2169,41.0601,41.1247,1161655.0
2022-05-06 15:55:00,44.58,44.63,44.49,44.56,1506170.0,41.1155,41.1616,41.0325,41.097,1506170.0
2022-05-09 09:30:00,43.97,44.17,43.87,44.0,603845.0,40.5529,40.7373,40.4606,40.5805,603845.0
2022-05-09 09:35:00,44.0,44.21,43.94,44.15,376238.0,40.5805,40.7742,40.5252,40.7189,376238.0
2022-05-09 09:40:00,44.14,44.15,43.9,44.02,292084.0,40.7097,40.7189,40.4883,40.599,292084.0
2022-05-09 09:45:00,44.02,44.03,43.67,43.75,351164.0,40.599,40.6082,40.2762,40.35,351164.0
2022-05-09 09:50:00,43.74,44.14,43.66,44.13,376149.0,40.3408,40.7097,40.267,40.7004,376149.0
2022-05-09 09:55:00,44.13,44.22,44.1,44.18,259788.0,40.7004,40.7834,40.6728,40.7466,259788.0
2022-05-09 10:00:00,44.18,44.41,44.01,44.29,483871.0,40.7466,40.9587,40.5898,40.848,483871.0
2022-05-09 10:05:00,44.28,44.32,43.96,43.98,334012.0,40.8388,40.8757,40.5437,40.5621,334012.0
2022-05-09 10:10:00,44.0,44.08,43.91,43.91,224755.0,40.5805,40.6543,40.4975,40.4975,224755.0
2022-05-09 10:15:00,43.91,44.05,43.76,43.8,302758.0,40.4975,40.6267,40.3592,40.3961,302758.0
2022-05-09 10:20:00,43.8,43.8,43.51,43.52,399519.0,40.3961,40.3961,40.1286,40.1378,399519.0
2022-05-09 10:25:00,43.52,43.67,43.5,43.59,421268.0,40.1378,40.2762,40.1194,40.2024,421268.0
2022-05-09 10:30:00,43.58,43.61,43.44,43.5,301164.0,40.1932,40.2209,40.0641,40.1194,301164.0
2022-05-09 10:35:00,43.49,43.58,43.33,43.35,232000.0,40.1102,40.1932,39.9626,39.9811,232000.0
2022-05-09 10:40:00,43.35,43.54,43.35,43.5,256972.0,39.9811,40.1563,39.9811,40.1194,256972.0
2022-05-09 10:45:00,43.5,43.7,43.46,43.64,226231.0,40.1194,40.3039,40.0825,40.2485,226231.0
2022-05-09 10:50:00,43.65,43.68,43.54,43.56,128573.0,40.2577,40.2854,40.1563,40.1747,128573.0
2022-05-09 10:55:00,43.55,43.66,43.51,43.57,167854.0,40.1655,40.267,40.1286,40.184,167854.0
2022-05-09 11:00:00,43.56,43.68,43.53,43.62,245434.0,40.1747,40.2854,40.1471,40.2301,245434.0
2022-05-09 11:05:00,43.61,43.61,43.47,43.48,331840.0,40.2209,40.2209,40.0917,40.101,331840.0
2022-05-09 11:10:00,43.49,43.64,43.48,43.52,126850.0,40.1102,40.2485,40.101,40.1378,126850.0
2022-05-09 11:15:00,43.52,43.67,43.47,43.48,163005.0,40.1378,40.2762,40.0917,40.101,163005.0
2022-05-09 11:20:00,43.48,43.49,43.38,43.44,224412.0,40.101,40.1102,40.0087,40.0641,224412.0
2022-05-09 11:25:00,43.43,43.45,43.3,43.32,196845.0,40.0548,40.0733,39.9349,39.9534,196845.0
2022-05-09 11:30:00,43.31,43.38,43.23,43.38,227192.0,39.9442,40.0087,39.8704,40.0087,227192.0
2022-05-09 11:35:00,43.37,43.48,43.34,43.46,185911.0,39.9995,40.101,39.9718,40.0825,185911.0
2022-05-09 11:40:00,43.45,43.48,43.34,43.42,116980.0,40.0733,40.101,39.9718,40.0456,116980.0
2022-05-09 11:45:00,43.41,43.49,43.39,43.41,92742.0,40.0364,40.1102,40.018,40.0364,92742.0
2022-05-09 11:50:00,43.41,43.54,43.4,43.51,139409.0,40.0364,40.1563,40.0272,40.1286,139409.0
2022-05-09 11:55:00,43.51,43.63,43.48,43.61,158479.0,40.1286,40.2393,40.101,40.2209,158479.0
2022-05-09 12:00:00,43.6,43.65,43.54,43.64,191390.0,40.2116,40.2577,40.1563,40.2485,191390.0
2022-05-09 12:05:00,43.64,43.91,43.61,43.8,185547.0,40.2485,40.4975,40.2209,40.3961,185547.0
2022-05-09 12:10:00,43.8,44.01,43.79,43.98,218990.0,40.3961,40.5898,40.3869,40.5621,218990.0
2022-05-09 12:15:00,43.98,44.06,43.97,44.0,154397.0,40.5621,40.6359,40.5529,40.5805,154397.0
2022-05-09 12:20:00,43.99,44.16,43.94,44.11,190234.0,40.5713,40.7281,40.5252,40.682,190234.0
2022-05-09 12:25:00,44.11,44.15,44.03,44.11,163302.0,40.682,40.7189,40.6082,40.682,163302.0
2022-05-09 12:30:00,44.1,44.22,44.04,44.18,277944.0,40.6728,40.7834,40.6174,40.7466,277944.0
2022-05-09 12:35:00,44.18,44.18,44.03,44.06,249571.0,40.7466,40.7466,40.6082,40.6359,249571.0
2022-05-09 12:40:00,44.06,44.1,43.98,44.0,182718.0,40.6359,40.6728,40.5621,40.5805,182718.0
2022-05-09 12:45:00,43.99,43.99,43.92,43.98,170879.0,40.5713,40.5713,40.5068,40.5621,170879.0
2022-05-09 12:50:00,43.97,43.97,43.86,43.9,173218.0,40.5529,40.5529,40.4514,40.4883,173218.0
2022-05-09 12:55:00,43.88,43.94,43.88,43.91,178254.0,40.4699,40.5252,40.4699,40.4975,178254.0
2022-05-09 13:00:00,43.9,43.94,43.84,43.91,166057.0,40.4883,40.5252,40.433,40.4975,166057.0
2022-05-09 13:05:00,43.91,43.96,43.9,43.91,119284.0,40.4975,40.5437,40.4883,40.4975,119284.0
2022-05-09 13:10:00,43.91,43.92,43.85,43.91,122042.0,40.4975,40.5068,40.4422,40.4975,122042.0
2022-05-09 13:15:00,43.91,44.08,43.9,44.04,185998.0,40.4975,40.6543,40.4883,40.6174,185998.0
2022-05-09 13:20:00,44.04,44.05,43.95,44.01,155192.0,40.6174,40.6267,40.5344,40.5898,155192.0
2022-05-09 13:25:00,44.01,44.17,44.0,44.17,192375.0,40.5898,40.7373,40.5805,40.7373,192375.0
2022-05-09 13:30:00,44.17,44.23,43.96,43.98,275305.0,40.7373,40.7927,40.5437,40.5621,275305.0
2022-05-09 13:35:00,43.97,44.0,43.89,43.98,147806.0,40.5529,40.5805,40.4791,40.5621,147806.0
2022-05-09 13:40:00,43.98,44.31,43.97,44.28,293816.0,40.5621,40.8665,40.5529,40.8388,293816.0
2022-05-09 13:45:00,44.29,44.34,44.13,44.15,188686.0,40.848,40.8941,40.7004,40.7189,188686.0
2022-05-09 13:50:00,44.16,44.16,43.94,44.0,190011.0,40.7281,40.7281,40.5252,40.5805,190011.0
2022-05-09 13:55:00,44.0,44.17,43.95,44.13,165107.0,40.5805,40.7373,40.5344,40.7004,165107.0
2022-05-09 14:00:00,44.13,44.29,44.12,44.21,151386.0,40.7004,40.848,40.6912,40.7742,151386.0
2022-05-09 14:05:00,44.2,44.26,44.1,44.17,147016.0,40.765,40.8203,40.6728,40.7373,147016.0
2022-05-09 14:10:00,44.18,44.32,44.12,44.23,212055.0,40.7466,40.8757,40.6912,40.7927,212055.0
2022-05-09 14:15:00,44.23,44.36,44.18,44.35,161080.0,40.7927,40.9126,40.7466,40.9033,161080.0
2022-05-09 14:20:00,44.36,44.37,44.17,44.19,222092.0,40.9126,40.9218,40.7373,40.7558,222092.0
2022-05-09 14:25:00,44.19,44.22,44.15,44.2,223385.0,40.7558,40.7834,40.7189,40.765,223385.0
2022-05-09 14:30:00,44.2,44.2,43.99,44.06,169058.0,40.765,40.765,40.5713,40.6359,169058.0
2022-05-09 14:35:00,44.07,44.17,44.03,44.05,140101.0,40.6451,40.7373,40.6082,40.6267,140101.0
2022-05-09 14:40:00,44.05,44.08,44.0,44.05,118486.0,40.6267,40.6543,40.5805,40.6267,118486.0
2022-05-09 14:45:00,44.05,44.2,44.03,44.04,129407.0,40.6267,40.765,40.6082,40.6174,129407.0
2022-05-09 14:50:00,44.05,44.2,43.96,44.19,204227.0,40.6267,40.765,40.5437,40.7558,204227.0
2022-05-09 14:55:00,44.19,44.37,44.18,44.31,224943.0,40.7558,40.9218,40.7466,40.8665,224943.0
2022-05-09 15:00:00,44.32,44.47,44.25,44.29,301261.0,40.8757,41.014,40.8111,40.848,301261.0
2022-05-09 15:05:00,44.29,44.5,44.27,44.33,324625.0,40.848,41.0417,40.8296,40.8849,324625.0
2022-05-09 15:10:00,44.34,44.47,44.33,44.45,238958.0,40.8941,41.014,40.8849,40.9956,238958.0
2022-05-09 15:15:00,44.45,44.54,44.33,44.37,385119.0,40.9956,41.0786,40.8849,40.9218,385119.0
2022-05-09 15:20:00,44.37,44.37,44.17,44.19,253057.0,40.9218,40.9218,40.7373,40.7558,253057.0
2022-05-09 15:25:00,44.19,44.24,44.08,44.13,465568.0,40.7558,40.8019,40.6543,40.7004,465568.0
2022-05-09 15:30:00,44.13,44.13,43.92,44.02,593748.0,40.7004,40.7004,40.5068,40.599,593748.0
2022-05-09 15:35:00,44.03,44.07,43.95,44.04,383161.0,40.6082,40.6451,40.5344,40.6174,383161.0
2022-05-09 15:40:00,44.02,44.03,43.88,43.96,479408.0,40.599,40.6082,40.4699,40.5437,479408.0
2022-05-09 15:45:00,43.96,43.97,43.84,43.87,688366.0,40.5437,40.5529,40.433,40.4606,688366.0
2022-05-09 15:50:00,43.88,43.92,43.71,43.83,1291968.0,40.4699,40.5068,40.3131,40.4238,1291968.0
2022-05-09 15:55:00,43.83,44.07,43.83,43.95,1178413.0,40.4238,40.6451,40.4238,40.5344,1178413.0
2022-05-10 09:30:00,44.39,44.68,44.39,44.5,555385.0,40.9402,41.2077,40.9402,41.0417,555385.0
2022-05-10 09:35:00,44.47,44.67,44.28,44.63,163172.0,41.014,41.1985,40.8388,41.1616,163172.0
2022-05-10 09:40:00,44.64,44.72,44.36,44.39,237554.0,41.1708,41.2446,40.9126,40.9402,237554.0
2022-05-10 09:45:00,44.39,44.39,44.07,44.23,245073.0,40.9402,40.9402,40.6451,40.7927,245073.0
2022-05-10 09:50:00,44.22,44.29,44.1,44.27,201627.0,40.7834,40.848,40.6728,40.8296,201627.0
2022-05-10 09:55:00,44.27,44.34,44.18,44.26,211822.0,40.8296,40.8941,40.7466,40.8203,211822.0
2022-05-10 10:00:00,44.26,44.26,43.95,44.13,268269.0,40.8203,40.8203,40.5344,40.7004,268269.0
2022-05-10 10:05:00,44.13,44.14,43.88,43.88,195054.0,40.7004,40.7097,40.4699,40.4699,195054.0
2022-05-10 10:10:00,43.88,44.02,43.76,43.8,255704.0,40.4699,40.599,40.3592,40.3961,255704.0
2022-05-10 10:15:00,43.81,43.88,43.63,43.65,248592.0,40.4053,40.4699,40.2393,40.2577,248592.0
2022-05-10 10:20:00,43.65,43.77,43.61,43.66,186247.0,40.2577,40.3684,40.2209,40.267,186247.0
2022-05-10 10:25:00,43.66,43.72,43.58,43.61,168201.0,40.267,40.3223,40.1932,40.2209,168201.0
2022-05-10 10:30:00,43.62,43.66,43.45,43.47,279330.0,40.2301,40.267,40.0733,40.0917,279330.0
2022-05-10 10:35:00,43.48,43.49,43.34,43.34,238659.0,40.101,40.1102,39.9718,39.9718,238659.0
2022-05-10 10:40:00,43.35,43.4,43.27,43.4,173300.0,39.9811,40.0272,39.9073,40.0272,173300.0
2022-05-10 10:45:00,43.39,43.42,43.11,43.17,154189.0,40.018,40.0456,39.7597,39.815,154189.0
2022-05-10 10:50:00,43.16,43.22,42.98,43.19,334680.0,39.8058,39.8612,39.6398,39.8335,334680.0
2022-05-10 10:55:00,43.19,43.22,43.09,43.14,136874.0,39.8335,39.8612,39.7413,39.7874,136874.0
2022-05-10 11:00:00,43.14,43.21,43.01,43.06,145673.0,39.7874,39.8519,39.6675,39.7136,145673.0
2022-05-10 11:05:00,43.06,43.07,42.92,42.96,212474.0,39.7136,39.7228,39.5845,39.6214,212474.0
2022-05-10 11:10:00,42.95,43.03,42.91,42.92,266431.0,39.6121,39.6859,39.5753,39.5845,266431.0
2022-05-10 11:15:00,42.92,43.14,42.88,43.13,311854.0,39.5845,39.7874,39.5476,39.7782,311854.0
2022-05-10 11:20:00,43.14,43.16,42.92,42.93,249982.0,39.7874,39.8058,39.5845,39.5937,249982.0
2022-05-10 11:25:00,42.93,43.05,42.81,42.99,270648.0,39.5937,39.7044,39.483,39.649,270648.0
2022-05-10 11:30:00,42.99,43.01,42.76,42.91,227121.0,39.649,39.6675,39.4369,39.5753,227121.0
2022-05-10 11:35:00,42.92,43.11,42.86,43.09,246163.0,39.5845,39.7597,39.5291,39.7413,246163.0
2022-05-10 11:40:00,43.09,43.18,42.92,42.96,192638.0,39.7413,39.8243,39.5845,39.6214,192638.0
2022-05-10 11:45:00,42.96,42.97,42.79,42.84,169348.0,39.6214,39.6306,39.4646,39.5107,169348.0
2022-05-10 11:50:00,42.83,42.84,42.7,42.78,336628.0,39.5015,39.5107,39.3816,39.4554,336628.0
2022-05-10 11:55:00,42.78,42.87,42.65,42.81,210350.0,39.4554,39.5384,39.3355,39.483,210350.0
2022-05-10 12:00:00,42.81,42.91,42.69,42.88,226854.0,39.483,39.5753,39.3724,39.5476,226854.0
2022-05-10 12:05:00,42.88,42.92,42.64,42.65,153553.0,39.5476,39.5845,39.3262,39.3355,153553.0
2022-05-10 12:10:00,42.65,42.8,42.6,42.69,222870.0,39.3355,39.4738,39.2893,39.3724,222870.0
2022-05-10 12:15:00,42.69,42.76,42.53,42.54,214799.0,39.3724,39.4369,39.2248,39.234,214799.0
2022-05-10 12:20:00,42.55,42.67,42.52,42.57,244669.0,39.2432,39.3539,39.2156,39.2617,244669.0
2022-05-10 12:25:00,42.57,42.67,42.56,42.62,145233.0,39.2617,39.3539,39.2525,39.3078,145233.0
2022-05-10 12:30:00,42.62,42.69,42.38,42.41,325710.0,39.3078,39.3724,39.0864,39.1141,325710.0
2022-05-10 12:35:00,42.41,42.43,42.33,42.33,151404.0,39.1141,39.1326,39.0403,39.0403,151404.0
2022-05-10 12:40:00,42.32,42.44,42.27,42.39,233958.0,39.0311,39.1418,38.985,39.0957,233958.0
2022-05-10 12:45:00,42.4,42.51,42.34,42.42,158792.0,39.1049,39.2063,39.0496,39.1233,158792.0
2022-05-10 12:50:00,42.41,42.43,42.19,42.23,204880.0,39.1141,39.1326,38.9112,38.9481,204880.0
2022-05-10 12:55:00,42.23,42.4,42.22,42.39,148653.0,38.9481,39.1049,38.9389,39.0957,148653.0
2022-05-10 13:00:00,42.38,42.56,42.35,42.51,247990.0,39.0864,39.2525,39.0588,39.2063,247990.0
2022-05-10 13:05:00,42.5,42.63,42.49,42.53,155508.0,39.1971,39.317,39.1879,39.2248,155508.0
2022-05-10 13:10:00,42.53,42.54,42.35,42.46,271949.0,39.2248,39.234,39.0588,39.1602,271949.0
2022-05-10 13:15:00,42.45,42.55,42.37,42.52,364249.0,39.151,39.2432,39.0772,39.2156,364249.0
2022-05-10 13:20:00,42.52,42.63,42.48,42.56,168818.0,39.2156,39.317,39.1787,39.2525,168818.0
2022-05-10 13:25:00,42.57,42.77,42.52,42.75,221481.0,39.2617,39.4461,39.2156,39.4277,221481.0
2022-05-10 13:30:00,42.75,42.86,42.73,42.83,128323.0,39.4277,39.5291,39.4092,39.5015,128323.0
2022-05-10 13:35:00,42.84,43.01,42.84,43.01,250926.0,39.5107,39.6675,39.5107,39.6675,250926.0
2022-05-10 13:40:00,43.01,43.14,42.97,43.01,177019.0,39.6675,39.7874,39.6306,39.6675,177019.0
2022-05-10 13:45:00,43.0,43.22,43.0,43.19,230879.0,39.6583,39.8612,39.6583,39.8335,230879.0
2022-05-10 13:50:00,43.19,43.28,43.11,43.26,195148.0,39.8335,39.9165,39.7597,39.8981,195148.0
2022-05-10 13:55:00,43.27,43.4,43.22,43.38,220738.0,39.9073,40.0272,39.8612,40.0087,220738.0
2022-05-10 14:00:00,43.38,43.39,43.26,43.27,190469.0,40.0087,40.018,39.8981,39.9073,190469.0
2022-05-10 14:05:00,43.28,43.34,43.21,43.21,211733.0,39.9165,39.9718,39.8519,39.8519,211733.0
2022-05-10 14:10:00,43.2,43.46,43.19,43.44,271080.0,39.8427,40.0825,39.8335,40.0641,271080.0
2022-05-10 14:15:00,43.44,43.47,43.09,43.27,263975.0,40.0641,40.0917,39.7413,39.9073,263975.0
2022-05-10 14:20:00,43.27,43.32,43.13,43.15,145692.0,39.9073,39.9534,39.7782,39.7966,145692.0
2022-05-10 14:25:00,43.16,43.22,43.11,43.15,161747.0,39.8058,39.8612,39.7597,39.7966,161747.0
2022-05-10 14:30:00,43.16,43.2,43.1,43.13,223092.0,39.8058,39.8427,39.7505,39.7782,223092.0
2022-05-10 14:35:00,43.13,43.24,43.11,43.16,181036.0,39.7782,39.8796,39.7597,39.8058,181036.0
2022-05-10 14:40:00,43.16,43.35,43.08,43.3,152659.0,39.8058,39.9811,39.732,39.9349,152659.0
2022-05-10 14:45:00,43.31,43.32,43.02,43.16,124227.0,39.9442,39.9534,39.6767,39.8058,124227.0
2022-05-10 14:50:00,43.15,43.26,43.09,43.23,127640.0,39.7966,39.8981,39.7413,39.8704,127640.0
2022-05-10 14:55:00,43.24,43.25,43.05,43.2,142574.0,39.8796,39.8888,39.7044,39.8427,142574.0
2022-05-10 15:00:00,43.21,43.3,43.16,43.27,194836.0,39.8519,39.9349,39.8058,39.9073,194836.0
2022-05-10 15:05:00,43.27,43.42,43.27,43.31,200119.0,39.9073,40.0456,39.9073,39.9442,200119.0
2022-05-10 15:10:00,43.32,43.39,43.28,43.29,188415.0,39.9534,40.018,39.9165,39.9257,188415.0
2022-05-10 15:15:00,43.29,43.37,43.18,43.28,173006.0,39.9257,39.9995,39.8243,39.9165,173006.0
2022-05-10 15:20:00,43.3,43.32,43.09,43.1,210936.0,39.9349,39.9534,39.7413,39.7505,210936.0
2022-05-10 15:25:00,43.11,43.14,42.99,43.01,180327.0,39.7597,39.7874,39.649,39.6675,180327.0
2022-05-10 15:30:00,43.02,43.03,42.9,42.97,283027.0,39.6767,39.6859,39.566,39.6306,283027.0
2022-05-10 15:35:00,42.98,43.0,42.84,42.95,317640.0,39.6398,39.6583,39.5107,39.6121,317640.0
2022-05-10 15:40:00,42.95,42.97,42.87,42.89,378246.0,39.6121,39.6306,39.5384,39.5568,378246.0
2022-05-10 15:45:00,42.9,43.1,42.89,43.02,401809.0,39.566,39.7505,39.5568,39.6767,401809.0
2022-05-10 15:50:00,43.03,43.14,42.93,43.12,515241.0,39.6859,39.7874,39.5937,39.7689,515241.0
2022-05-10 15:55:00,43.11,43.2,43.06,43.06,1130185.0,39.7597,39.8427,39.7136,39.7136,1130185.0
2022-05-11 09:30:00,43.11,43.32,43.03,43.06,414966.0,39.7597,39.9534,39.6859,39.7136,414966.0
2022-05-11 09:35:00,43.05,43.14,42.91,43.01,286649.0,39.7044,39.7874,39.5753,39.6675,286649.0
2022-05-11 09:40:00,42.99,43.24,42.89,43.24,248902.0,39.649,39.8796,39.5568,39.8796,248902.0
2022-05-11 09:45:00,43.25,43.44,43.19,43.36,392483.0,39.8888,40.0641,39.8335,39.9903,392483.0
2022-05-11 09:50:00,43.35,43.57,43.28,43.51,344415.0,39.9811,40.184,39.9165,40.1286,344415.0
2022-05-11 09:55:00,43.5,43.76,43.38,43.72,420426.0,40.1194,40.3592,40.0087,40.3223,420426.0
2022-05-11 10:00:00,43.72,43.72,43.51,43.61,256011.0,40.3223,40.3223,40.1286,40.2209,256011.0
2022-05-11 10:05:00,43.62,43.76,43.51,43.6,245444.0,40.2301,40.3592,40.1286,40.2116,245444.0
2022-05-11 10:10:00,43.6,43.77,43.56,43.76,303676.0,40.2116,40.3684,40.1747,40.3592,303676.0
2022-05-11 10:15:00,43.74,43.94,43.71,43.85,357062.0,40.3408,40.5252,40.3131,40.4422,357062.0
2022-05-11 10:20:00,43.86,44.02,43.78,44.0,338006.0,40.4514,40.599,40.3776,40.5805,338006.0
2022-05-11 10:25:00,44.01,44.15,43.97,44.05,333816.0,40.5898,40.7189,40.5529,40.6267,333816.0
2022-05-11 10:30:00,44.04,44.1,43.88,43.96,267684.0,40.6174,40.6728,40.4699,40.5437,267684.0
2022-05-11 10:35:00,43.96,44.28,43.92,44.27,419901.0,40.5437,40.8388,40.5068,40.8296,419901.0
2022-05-11 10:40:00,44.26,44.47,44.25,44.45,549247.0,40.8203,41.014,40.8111,40.9956,549247.0
2022-05-11 10:45:00,44.46,44.51,44.28,44.37,532955.0,41.0048,41.0509,40.8388,40.9218,532955.0
2022-05-11 10:50:00,44.36,44.42,44.22,44.36,1008783.0,40.9126,40.9679,40.7834,40.9126,1008783.0
2022-05-11 10:55:00,44.36,44.36,44.03,44.16,395641.0,40.9126,40.9126,40.6082,40.7281,395641.0
2022-05-11 11:00:00,44.16,44.17,43.99,44.08,197851.0,40.7281,40.7373,40.5713,40.6543,197851.0
2022-05-11 11:05:00,44.09,44.1,43.85,43.89,151213.0,40.6636,40.6728,40.4422,40.4791,151213.0
2022-05-11 11:10:00,43.89,44.01,43.87,43.91,177047.0,40.4791,40.5898,40.4606,40.4975,177047.0
2022-05-11 11:15:00,43.92,43.99,43.61,43.7,314939.0,40.5068,40.5713,40.2209,40.3039,314939.0
2022-05-11 11:20:00,43.69,43.86,43.68,43.86,245807.0,40.2946,40.4514,40.2854,40.4514,245807.0
2022-05-11 11:25:00,43.85,43.91,43.76,43.89,358717.0,40.4422,40.4975,40.3592,40.4791,358717.0
2022-05-11 11:30:00,43.89,43.94,43.8,43.8,131678.0,40.4791,40.5252,40.3961,40.3961,131678.0
2022-05-11 11:35:00,43.81,44.0,43.71,43.9,191151.0,40.4053,40.5805,40.3131,40.4883,191151.0
2022-05-11 11:40:00,43.89,43.97,43.83,43.84,107708.0,40.4791,40.5529,40.4238,40.433,107708.0
2022-05-11 11:45:00,43.85,43.85,43.69,43.78,272982.0,40.4422,40.4422,40.2946,40.3776,272982.0
2022-05-11 11:50:00,43.79,43.82,43.67,43.76,153575.0,40.3869,40.4145,40.2762,40.3592,153575.0
2022-05-11 11:55:00,43.76,43.81,43.66,43.81,127166.0,40.3592,40.4053,40.267,40.4053,127166.0
2022-05-11 12:00:00,43.81,43.82,43.67,43.7,97656.0,40.4053,40.4145,40.2762,40.3039,97656.0
2022-05-11 12:05:00,43.69,43.84,43.69,43.7,133256.0,40.2946,40.433,40.2946,40.3039,133256.0
2022-05-11 12:10:00,43.7,43.7,43.59,43.64,149632.0,40.3039,40.3039,40.2024,40.2485,149632.0
2022-05-11 12:15:00,43.64,43.77,43.61,43.63,131718.0,40.2485,40.3684,40.2209,40.2393,131718.0
2022-05-11 12:20:00,43.63,43.83,43.6,43.82,172998.0,40.2393,40.4238,40.2116,40.4145,172998.0
2022-05-11 12:25:00,43.81,43.82,43.43,43.47,219943.0,40.4053,40.4145,40.0548,40.0917,219943.0
2022-05-11 12:30:00,43.46,43.51,43.39,43.42,172411.0,40.0825,40.1286,40.018,40.0456,172411.0
2022-05-11 12:35:00,43.43,43.53,43.4,43.43,195210.0,40.0548,40.1471,40.0272,40.0548,195210.0
2022-05-11 12:40:00,43.42,43.5,43.28,43.31,181910.0,40.0456,40.1194,39.9165,39.9442,181910.0
2022-05-11 12:45:00,43.31,43.4,43.27,43.39,202195.0,39.9442,40.0272,39.9073,40.018,202195.0
2022-05-11 12:50:00,43.38,43.39,43.23,43.24,153137.0,40.0087,40.018,39.8704,39.8796,153137.0
2022-05-11 12:55:00,43.24,43.25,43.16,43.17,138363.0,39.8796,39.8888,39.8058,39.815,138363.0
2022-05-11 13:00:00,43.17,43.25,43.13,43.17,246592.0,39.815,39.8888,39.7782,39.815,246592.0
2022-05-11 13:05:00,43.16,43.19,43.04,43.05,207998.0,39.8058,39.8335,39.6952,39.7044,207998.0
2022-05-11 13:10:00,43.05,43.2,43.02,43.03,228828.0,39.7044,39.8427,39.6767,39.6859,228828.0
2022-05-11 13:15:00,43.03,43.14,42.97,42.98,133024.0,39.6859,39.7874,39.6306,39.6398,133024.0
2022-05-11 13:20:00,42.99,43.06,42.89,43.02,138094.0,39.649,39.7136,39.5568,39.6767,138094.0
2022-05-11 13:25:00,43.03,43.07,42.92,42.94,128523.0,39.6859,39.7228,39.5845,39.6029,128523.0
2022-05-11 13:30:00,42.94,43.07,42.92,43.04,159286.0,39.6029,39.7228,39.5845,39.6952,159286.0
2022-05-11 13:35:00,43.03,43.09,42.93,42.94,80368.0,39.6859,39.7413,39.5937,39.6029,80368.0
2022-05-11 13:40:00,42.93,42.96,42.88,42.91,101344.0,39.5937,39.6214,39.5476,39.5753,101344.0
2022-05-11 13:45:00,42.9,42.93,42.79,42.93,209881.0,39.566,39.5937,39.4646,39.5937,209881.0
2022-05-11 13:50:00,42.93,42.97,42.84,42.88,135939.0,39.5937,39.6306,39.5107,39.5476,135939.0
2022-05-11 13:55:00,42.89,42.93,42.76,42.82,153132.0,39.5568,39.5937,39.4369,39.4922,153132.0
2022-05-11 14:00:00,42.83,43.11,42.83,43.11,244401.0,39.5015,39.7597,39.5015,39.7597,244401.0
2022-05-11 14:05:00,43.12,43.15,43.01,43.06,275522.0,39.7689,39.7966,39.6675,39.7136,275522.0
2022-05-11 14:10:00,43.06,43.06,42.97,43.05,120597.0,39.7136,39.7136,39.6306,39.7044,120597.0
2022-05-11 14:15:00,43.05,43.15,42.98,43.08,178251.0,39.7044,39.7966,39.6398,39.732,178251.0
2022-05-11 14:20:00,43.07,43.22,42.97,43.2,267155.0,39.7228,39.8612,39.6306,39.8427,267155.0
2022-05-11 14:25:00,43.2,43.32,43.12,43.17,354958.0,39.8427,39.9534,39.7689,39.815,354958.0
2022-05-11 14:30:00,43.17,43.3,43.08,43.29,211969.0,39.815,39.9349,39.732,39.9257,211969.0
2022-05-11 14:35:00,43.3,43.33,43.19,43.24,168496.0,39.9349,39.9626,39.8335,39.8796,168496.0
2022-05-11 14:40:00,43.23,43.33,43.11,43.3,247288.0,39.8704,39.9626,39.7597,39.9349,247288.0
2022-05-11 14:45:00,43.31,43.31,43.11,43.14,199715.0,39.9442,39.9442,39.7597,39.7874,199715.0
2022-05-11 14:50:00,43.14,43.16,43.0,43.04,192952.0,39.7874,39.8058,39.6583,39.6952,192952.0
2022-05-11 14:55:00,43.05,43.09,42.98,42.98,109177.0,39.7044,39.7413,39.6398,39.6398,109177.0
2022-05-11 15:00:00,42.98,43.06,42.94,42.98,199126.0,39.6398,39.7136,39.6029,39.6398,199126.0
2022-05-11 15:05:00,42.98,43.06,42.91,43.06,141183.0,39.6398,39.7136,39.5753,39.7136,141183.0
2022-05-11 15:10:00,43.05,43.09,42.93,42.96,208277.0,39.7044,39.7413,39.5937,39.6214,208277.0
2022-05-11 15:15:00,42.96,43.03,42.84,42.97,253378.0,39.6214,39.6859,39.5107,39.6306,253378.0
2022-05-11 15:20:00,42.97,43.01,42.84,42.87,284022.0,39.6306,39.6675,39.5107,39.5384,284022.0
2022-05-11 15:25:00,42.87,43.01,42.86,42.92,214482.0,39.5384,39.6675,39.5291,39.5845,214482.0
2022-05-11 15:30:00,42.92,42.96,42.81,42.83,291245.0,39.5845,39.6214,39.483,39.5015,291245.0
2022-05-11 15:35:00,42.82,42.83,42.65,42.66,322299.0,39.4922,39.5015,39.3355,39.3447,322299.0
2022-05-11 15:40:00,42.66,42.72,42.62,42.66,296256.0,39.3447,39.4,39.3078,39.3447,296256.0
2022-05-11 15:45:00,42.66,42.67,42.55,42.58,477566.0,39.3447,39.3539,39.2432,39.2709,477566.0
2022-05-11 15:50:00,42.58,42.69,42.55,42.63,821800.0,39.2709,39.3724,39.2432,39.317,821800.0
2022-05-11 15:55:00,42.64,42.67,42.49,42.57,1129250.0,39.3262,39.3539,39.1879,39.2617,1129250.0
2022-05-12 09:30:00,42.23,42.35,41.56,41.63,708805.0,38.9481,39.0588,38.3302,38.3947,708805.0
2022-05-12 09:35:00,41.62,41.75,41.3,41.41,470243.0,38.3855,38.5054,38.0904,38.1918,470243.0
2022-05-12 09:40:00,41.42,41.57,41.23,41.52,483265.0,38.201,38.3394,38.0258,38.2933,483265.0
2022-05-12 09:45:00,41.52,41.74,41.45,41.62,326213.0,38.2933,38.4962,38.2287,38.3855,326213.0
2022-05-12 09:50:00,41.62,41.65,41.5,41.54,485726.0,38.3855,38.4132,38.2748,38.3117,485726.0
2022-05-12 09:55:00,41.52,41.53,41.31,41.41,470588.0,38.2933,38.3025,38.0996,38.1918,470588.0
2022-05-12 10:00:00,41.4,41.42,41.3,41.35,434648.0,38.1826,38.201,38.0904,38.1365,434648.0
2022-05-12 10:05:00,41.35,41.76,41.35,41.73,788327.0,38.1365,38.5146,38.1365,38.487,788327.0
2022-05-12 10:10:00,41.73,41.96,41.69,41.75,732292.0,38.487,38.6991,38.4501,38.5054,732292.0
2022-05-12 10:15:00,41.76,41.77,41.61,41.74,385829.0,38.5146,38.5238,38.3763,38.4962,385829.0
2022-05-12 10:20:00,41.75,42.04,41.72,41.96,325503.0,38.5054,38.7729,38.4777,38.6991,325503.0
2022-05-12 10:25:00,41.95,42.02,41.84,41.88,302452.0,38.6899,38.7544,38.5884,38.6253,302452.0
2022-05-12 10:30:00,41.88,42.02,41.73,41.81,337244.0,38.6253,38.7544,38.487,38.5607,337244.0
2022-05-12 10:35:00,41.82,41.94,41.68,41.91,258005.0,38.57,38.6806,38.4408,38.653,258005.0
2022-05-12 10:40:00,41.91,41.93,41.74,41.8,272083.0,38.653,38.6714,38.4962,38.5515,272083.0
2022-05-12 10:45:00,41.81,41.95,41.77,41.91,185514.0,38.5607,38.6899,38.5238,38.653,185514.0
2022-05-12 10:50:00,41.91,42.08,41.88,41.9,334682.0,38.653,38.8098,38.6253,38.6437,334682.0
2022-05-12 10:55:00,41.9,42.01,41.85,41.97,224770.0,38.6437,38.7452,38.5976,38.7083,224770.0
2022-05-12 11:00:00,41.98,42.07,41.79,42.07,208794.0,38.7175,38.8005,38.5423,38.8005,208794.0
2022-05-12 11:05:00,42.07,42.4,42.03,42.38,287155.0,38.8005,39.1049,38.7636,39.0864,287155.0
2022-05-12 11:10:00,42.38,42.41,42.13,42.16,271788.0,39.0864,39.1141,38.8559,38.8835,271788.0
2022-05-12 11:15:00,42.15,42.18,42.06,42.13,143316.0,38.8743,38.902,38.7913,38.8559,143316.0
2022-05-12 11:20:00,42.13,42.17,41.97,42.03,165822.0,38.8559,38.8928,38.7083,38.7636,165822.0
2022-05-12 11:25:00,42.03,42.11,41.93,41.98,266950.0,38.7636,38.8374,38.6714,38.7175,266950.0
2022-05-12 11:30:00,41.98,42.06,41.86,41.95,238930.0,38.7175,38.7913,38.6069,38.6899,238930.0
2022-05-12 11:35:00,41.95,42.09,41.9,42.08,199246.0,38.6899,38.819,38.6437,38.8098,199246.0
2022-05-12 11:40:00,42.06,42.08,41.84,41.86,200668.0,38.7913,38.8098,38.5884,38.6069,200668.0
2022-05-12 11:45:00,41.86,41.89,41.71,41.74,156075.0,38.6069,38.6345,38.4685,38.4962,156075.0
2022-05-12 11:50:00,41.73,41.74,41.51,41.59,248139.0,38.487,38.4962,38.2841,38.3578,248139.0
2022-05-12 11:55:00,41.59,41.59,41.42,41.47,189060.0,38.3578,38.3578,38.201,38.2472,189060.0
2022-05-12 12:00:00,41.48,41.57,41.44,41.52,273820.0,38.2564,38.3394,38.2195,38.2933,273820.0
2022-05-12 12:05:00,41.53,41.6,41.47,41.55,291202.0,38.3025,38.3671,38.2472,38.3209,291202.0
2022-05-12 12:10:00,41.54,41.6,41.45,41.5,206852.0,38.3117,38.3671,38.2287,38.2748,206852.0
2022-05-12 12:15:00,41.49,41.56,41.4,41.53,233308.0,38.2656,38.3302,38.1826,38.3025,233308.0
2022-05-12 12:20:00,41.51,41.65,41.46,41.65,124511.0,38.2841,38.4132,38.2379,38.4132,124511.0
2022-05-12 12:25:00,41.65,41.81,41.61,41.75,181719.0,38.4132,38.5607,38.3763,38.5054,181719.0
2022-05-12 12:30:00,41.76,41.99,41.73,41.97,363306.0,38.5146,38.7268,38.487,38.7083,363306.0
2022-05-12 12:35:00,41.96,42.02,41.87,41.88,199378.0,38.6991,38.7544,38.6161,38.6253,199378.0
2022-05-12 12:40:00,41.87,41.96,41.74,41.96,169960.0,38.6161,38.6991,38.4962,38.6991,169960.0
2022-05-12 12:45:00,41.96,41.99,41.81,41.85,88874.0,38.6991,38.7268,38.5607,38.5976,88874.0
2022-05-12 12:50:00,41.85,41.91,41.78,41.85,86209.0,38.5976,38.653,38.5331,38.5976,86209.0
2022-05-12 12:55:00,41.84,41.93,41.77,41.78,109342.0,38.5884,38.6714,38.5238,38.5331,109342.0
2022-05-12 13:00:00,41.77,41.81,41.64,41.66,171853.0,38.5238,38.5607,38.404,38.4224,171853.0
2022-05-12 13:05:00,41.66,41.7,41.57,41.66,109870.0,38.4224,38.4593,38.3394,38.4224,109870.0
2022-05-12 13:10:00,41.66,41.82,41.66,41.72,120934.0,38.4224,38.57,38.4224,38.4777,120934.0
2022-05-12 13:15:00,41.7,41.78,41.59,41.61,154827.0,38.4593,38.5331,38.3578,38.3763,154827.0
2022-05-12 13:20:00,41.61,41.71,41.58,41.62,88336.0,38.3763,38.4685,38.3486,38.3855,88336.0
2022-05-12 13:25:00,41.62,41.65,41.5,41.55,121320.0,38.3855,38.4132,38.2748,38.3209,121320.0
2022-05-12 13:30:00,41.55,41.58,41.45,41.51,136056.0,38.3209,38.3486,38.2287,38.2841,136056.0
2022-05-12 13:35:00,41.5,41.52,41.34,41.38,228960.0,38.2748,38.2933,38.1273,38.1642,228960.0
2022-05-12 13:40:00,41.38,41.42,41.33,41.39,294826.0,38.1642,38.201,38.118,38.1734,294826.0
2022-05-12 13:45:00,41.39,41.43,41.27,41.28,160422.0,38.1734,38.2103,38.0627,38.0719,160422.0
2022-05-12 13:50:00,41.29,41.33,41.26,41.28,101429.0,38.0812,38.118,38.0535,38.0719,101429.0
2022-05-12 13:55:00,41.29,41.38,41.23,41.37,185916.0,38.0812,38.1642,38.0258,38.1549,185916.0
2022-05-12 14:00:00,41.37,41.46,41.33,41.42,138937.0,38.1549,38.2379,38.118,38.201,138937.0
2022-05-12 14:05:00,41.42,41.42,41.23,41.24,159735.0,38.201,38.201,38.0258,38.035,159735.0
2022-05-12 14:10:00,41.23,41.26,41.13,41.2,189977.0,38.0258,38.0535,37.9336,37.9981,189977.0
2022-05-12 14:15:00,41.19,41.29,41.15,41.27,157158.0,37.9889,38.0812,37.952,38.0627,157158.0
2022-05-12 14:20:00,41.26,41.37,41.18,41.2,198097.0,38.0535,38.1549,37.9797,37.9981,198097.0
2022-05-12 14:25:00,41.19,41.31,41.15,41.26,222107.0,37.9889,38.0996,37.952,38.0535,222107.0
2022-05-12 14:30:00,41.26,41.31,41.1,41.16,209223.0,38.0535,38.0996,37.9059,37.9613,209223.0
2022-05-12 14:35:00,41.16,41.2,41.08,41.1,144912.0,37.9613,37.9981,37.8875,37.9059,144912.0
2022-05-12 14:40:00,41.11,41.11,41.01,41.07,208317.0,37.9151,37.9151,37.8229,37.8782,208317.0
2022-05-12 14:45:00,41.07,41.18,41.02,41.03,190545.0,37.8782,37.9797,37.8321,37.8414,190545.0
2022-05-12 14:50:00,41.03,41.13,40.96,41.04,183209.0,37.8414,37.9336,37.7768,37.8506,183209.0
2022-05-12 14:55:00,41.03,41.08,40.95,41.0,146562.0,37.8414,37.8875,37.7676,37.8137,146562.0
2022-05-12 15:00:00,40.99,41.2,40.98,41.17,254544.0,37.8045,37.9981,37.7952,37.9705,254544.0
2022-05-12 15:05:00,41.17,41.18,40.99,41.02,176753.0,37.9705,37.9797,37.8045,37.8321,176753.0
2022-05-12 15:10:00,41.02,41.03,40.92,41.02,231393.0,37.8321,37.8414,37.7399,37.8321,231393.0
2022-05-12 15:15:00,41.02,41.22,41.0,41.17,408647.0,37.8321,38.0166,37.8137,37.9705,408647.0
2022-05-12 15:20:00,41.16,41.4,41.15,41.37,592061.0,37.9613,38.1826,37.952,38.1549,592061.0
2022-05-12 15:25:00,41.37,41.5,41.2,41.21,669224.0,38.1549,38.2748,37.9981,38.0074,669224.0
2022-05-12 15:30:00,41.2,41.5,41.2,41.36,444311.0,37.9981,38.2748,37.9981,38.1457,444311.0
2022-05-12 15:35:00,41.36,41.42,41.27,41.4,467046.0,38.1457,38.201,38.0627,38.1826,467046.0
2022-05-12 15:40:00,41.4,41.52,41.32,41.4,555418.0,38.1826,38.2933,38.1088,38.1826,555418.0
2022-05-12 15:45:00,41.39,41.61,41.36,41.5,709775.0,38.1734,38.3763,38.1457,38.2748,709775.0
2022-05-12 15:50:00,41.5,41.76,41.5,41.55,1040854.0,38.2748,38.5146,38.2748,38.3209,1040854.0
2022-05-12 15:55:00,41.54,41.84,41.52,41.83,1544567.0,38.3117,38.5884,38.2933,38.5792,1544567.0
2022-05-13 09:30:00,42.45,42.82,42.39,42.73,792023.0,39.151,39.4922,39.0957,39.4092,792023.0
2022-05-13 09:35:00,42.73,42.88,42.57,42.73,460759.0,39.4092,39.5476,39.2617,39.4092,460759.0
2022-05-13 09:40:00,42.73,42.81,42.56,42.61,286371.0,39.4092,39.483,39.2525,39.2986,286371.0
2022-05-13 09:45:00,42.6,42.82,42.53,42.72,359154.0,39.2893,39.4922,39.2248,39.4,359154.0
2022-05-13 09:50:00,42.72,42.88,42.63,42.81,311582.0,39.4,39.5476,39.317,39.483,311582.0
2022-05-13 09:55:00,42.8,42.82,42.66,42.7,226959.0,39.4738,39.4922,39.3447,39.3816,226959.0
2022-05-13 10:00:00,42.7,42.81,42.65,42.8,239383.0,39.3816,39.483,39.3355,39.4738,239383.0
2022-05-13 10:05:00,42.8,42.88,42.68,42.87,351600.0,39.4738,39.5476,39.3631,39.5384,351600.0
2022-05-13 10:10:00,42.87,42.9,42.74,42.82,242334.0,39.5384,39.566,39.4185,39.4922,242334.0
2022-05-13 10:15:00,42.82,42.84,42.71,42.76,264384.0,39.4922,39.5107,39.3908,39.4369,264384.0
2022-05-13 10:20:00,42.77,43.02,42.75,42.96,390173.0,39.4461,39.6767,39.4277,39.6214,390173.0
2022-05-13 10:25:00,42.95,42.98,42.81,42.87,197726.0,39.6121,39.6398,39.483,39.5384,197726.0
2022-05-13 10:30:00,42.86,42.93,42.78,42.91,195439.0,39.5291,39.5937,39.4554,39.5753,195439.0
2022-05-13 10:35:00,42.91,42.95,42.72,42.72,222058.0,39.5753,39.6121,39.4,39.4,222058.0
2022-05-13 10:40:00,42.73,42.74,42.48,42.48,257073.0,39.4092,39.4185,39.1787,39.1787,257073.0
2022-05-13 10:45:00,42.48,42.49,42.31,42.43,294013.0,39.1787,39.1879,39.0219,39.1326,294013.0
2022-05-13 10:50:00,42.44,42.59,42.41,42.59,162789.0,39.1418,39.2801,39.1141,39.2801,162789.0
2022-05-13 10:55:00,42.58,42.62,42.5,42.57,157510.0,39.2709,39.3078,39.1971,39.2617,157510.0
2022-05-13 11:00:00,42.57,42.57,42.42,42.48,144840.0,39.2617,39.2617,39.1233,39.1787,144840.0
2022-05-13 11:05:00,42.47,42.6,42.47,42.58,101485.0,39.1694,39.2893,39.1694,39.2709,101485.0
2022-05-13 11:10:00,42.59,42.67,42.55,42.64,151713.0,39.2801,39.3539,39.2432,39.3262,151713.0
2022-05-13 11:15:00,42.64,42.78,42.62,42.76,175866.0,39.3262,39.4554,39.3078,39.4369,175866.0
2022-05-13 11:20:00,42.75,42.83,42.73,42.8,157603.0,39.4277,39.5015,39.4092,39.4738,157603.0
2022-05-13 11:25:00,42.8,42.86,42.76,42.83,126733.0,39.4738,39.5291,39.4369,39.5015,126733.0
2022-05-13 11:30:00,42.83,42.95,42.8,42.88,349884.0,39.5015,39.6121,39.4738,39.5476,349884.0
2022-05-13 11:35:00,42.88,42.96,42.86,42.94,164363.0,39.5476,39.6214,39.5291,39.6029,164363.0
2022-05-13 11:40:00,42.93,43.01,42.86,43.01,414174.0,39.5937,39.6675,39.5291,39.6675,414174.0
2022-05-13 11:45:00,43.01,43.01,42.86,42.9,110750.0,39.6675,39.6675,39.5291,39.566,110750.0
2022-05-13 11:50:00,42.89,43.01,42.87,42.97,108089.0,39.5568,39.6675,39.5384,39.6306,108089.0
2022-05-13 11:55:00,42.96,42.98,42.91,42.93,166061.0,39.6214,39.6398,39.5753,39.5937,166061.0
2022-05-13 12:00:00,42.93,43.01,42.91,43.0,151679.0,39.5937,39.6675,39.5753,39.6583,151679.0
2022-05-13 12:05:00,43.01,43.08,42.99,43.08,396615.0,39.6675,39.732,39.649,39.732,396615.0
2022-05-13 12:10:00,43.08,43.17,43.06,43.13,106282.0,39.732,39.815,39.7136,39.7782,106282.0
2022-05-13 12:15:00,43.13,43.19,43.12,43.12,86548.0,39.7782,39.8335,39.7689,39.7689,86548.0
2022-05-13 12:20:00,43.12,43.13,43.05,43.09,99881.0,39.7689,39.7782,39.7044,39.7413,99881.0
2022-05-13 12:25:00,43.08,43.11,43.01,43.11,180435.0,39.732,39.7597,39.6675,39.7597,180435.0
2022-05-13 12:30:00,43.11,43.13,43.07,43.09,116850.0,39.7597,39.7782,39.7228,39.7413,116850.0
2022-05-13 12:35:00,43.08,43.13,43.07,43.09,74374.0,39.732,39.7782,39.7228,39.7413,74374.0
2022-05-13 12:40:00,43.09,43.09,43.03,43.04,86328.0,39.7413,39.7413,39.6859,39.6952,86328.0
2022-05-13 12:45:00,43.04,43.05,42.96,42.97,117137.0,39.6952,39.7044,39.6214,39.6306,117137.0
2022-05-13 12:50:00,42.96,42.96,42.81,42.91,147153.0,39.6214,39.6214,39.483,39.5753,147153.0
2022-05-13 12:55:00,42.92,43.03,42.91,42.97,128132.0,39.5845,39.6859,39.5753,39.6306,128132.0
2022-05-13 13:00:00,42.97,43.03,42.93,42.98,116722.0,39.6306,39.6859,39.5937,39.6398,116722.0
2022-05-13 13:05:00,42.98,42.99,42.84,42.88,94842.0,39.6398,39.649,39.5107,39.5476,94842.0
2022-05-13 13:10:00,42.88,42.93,42.86,42.88,86621.0,39.5476,39.5937,39.5291,39.5476,86621.0
2022-05-13 13:15:00,42.88,42.88,42.79,42.81,108485.0,39.5476,39.5476,39.4646,39.483,108485.0
2022-05-13 13:20:00,42.81,42.82,42.74,42.81,113526.0,39.483,39.4922,39.4185,39.483,113526.0
2022-05-13 13:25:00,42.8,42.88,42.8,42.85,77069.0,39.4738,39.5476,39.4738,39.5199,77069.0
2022-05-13 13:30:00,42.85,42.87,42.82,42.84,59061.0,39.5199,39.5384,39.4922,39.5107,59061.0
2022-05-13 13:35:00,42.85,42.9,42.82,42.83,111079.0,39.5199,39.566,39.4922,39.5015,111079.0
2022-05-13 13:40:00,42.83,42.84,42.67,42.7,225469.0,39.5015,39.5107,39.3539,39.3816,225469.0
2022-05-13 13:45:00,42.69,42.72,42.63,42.72,110813.0,39.3724,39.4,39.317,39.4,110813.0
2022-05-13 13:50:00,42.72,42.72,42.6,42.64,139562.0,39.4,39.4,39.2893,39.3262,139562.0
2022-05-13 13:55:00,42.63,42.63,42.47,42.53,227244.0,39.317,39.317,39.1694,39.2248,227244.0
2022-05-13 14:00:00,42.52,42.53,42.32,42.37,173424.0,39.2156,39.2248,39.0311,39.0772,173424.0
2022-05-13 14:05:00,42.36,42.46,42.28,42.45,351476.0,39.068,39.1602,38.9942,39.151,351476.0
2022-05-13 14:10:00,42.45,42.5,42.39,42.41,182995.0,39.151,39.1971,39.0957,39.1141,182995.0
2022-05-13 14:15:00,42.41,42.47,42.37,42.46,173002.0,39.1141,39.1694,39.0772,39.1602,173002.0
2022-05-13 14:20:00,42.47,42.47,42.33,42.36,108262.0,39.1694,39.1694,39.0403,39.068,108262.0
2022-05-13 14:25:00,42.36,42.44,42.32,42.43,84041.0,39.068,39.1418,39.0311,39.1326,84041.0
2022-05-13 14:30:00,42.43,42.61,42.37,42.39,252527.0,39.1326,39.2986,39.0772,39.0957,252527.0
2022-05-13 14:35:00,42.39,42.43,42.32,42.37,133889.0,39.0957,39.1326,39.0311,39.0772,133889.0
2022-05-13 14:40:00,42.37,42.5,42.34,42.48,114012.0,39.0772,39.1971,39.0496,39.1787,114012.0
2022-05-13 14:45:00,42.49,42.49,42.39,42.42,98557.0,39.1879,39.1879,39.0957,39.1233,98557.0
2022-05-13 14:50:00,42.41,42.63,42.41,42.62,93910.0,39.1141,39.317,39.1141,39.3078,93910.0
2022-05-13 14:55:00,42.62,42.64,42.58,42.59,59425.0,39.3078,39.3262,39.2709,39.2801,59425.0
2022-05-13 15:00:00,42.6,42.64,42.55,42.57,150821.0,39.2893,39.3262,39.2432,39.2617,150821.0
2022-05-13 15:05:00,42.57,42.7,42.56,42.69,100985.0,39.2617,39.3816,39.2525,39.3724,100985.0
2022-05-13 15:10:00,42.7,42.72,42.64,42.71,134874.0,39.3816,39.4,39.3262,39.3908,134874.0
2022-05-13 15:15:00,42.71,42.73,42.67,42.69,128826.0,39.3908,39.4092,39.3539,39.3724,128826.0
2022-05-13 15:20:00,42.69,42.71,42.6,42.69,223108.0,39.3724,39.3908,39.2893,39.3724,223108.0
2022-05-13 15:25:00,42.68,42.73,42.63,42.73,220927.0,39.3631,39.4092,39.317,39.4092,220927.0
2022-05-13 15:30:00,42.72,42.75,42.52,42.54,169538.0,39.4,39.4277,39.2156,39.234,169538.0
2022-05-13 15:35:00,42.54,42.63,42.46,42.56,258124.0,39.234,39.317,39.1602,39.2525,258124.0
2022-05-13 15:40:00,42.57,42.66,42.54,42.65,273578.0,39.2617,39.3447,39.234,39.3355,273578.0
2022-05-13 15:45:00,42.65,42.71,42.53,42.61,272947.0,39.3355,39.3908,39.2248,39.2986,272947.0
2022-05-13 15:50:00,42.6,42.67,42.47,42.61,509880.0,39.2893,39.3539,39.1694,39.2986,509880.0
2022-05-13 15:55:00,42.6,42.68,42.56,42.65,1123677.0,39.2893,39.3631,39.2525,39.3355,1123677.0
2022-05-16 09:30:00,42.4,42.67,42.32,42.56,403042.0,39.1049,39.3539,39.0311,39.2525,403042.0
2022-05-16 09:35:00,42.57,42.63,42.39,42.58,156052.0,39.2617,39.317,39.0957,39.2709,156052.0
2022-05-16 09:40:00,42.58,42.61,42.04,42.04,332245.0,39.2709,39.2986,38.7729,38.7729,332245.0
2022-05-16 09:45:00,42.05,42.05,41.7,41.81,341800.0,38.7821,38.7821,38.4593,38.5607,341800.0
2022-05-16 09:50:00,41.8,42.07,41.72,42.05,191620.0,38.5515,38.8005,38.4777,38.7821,191620.0
2022-05-16 09:55:00,42.07,42.15,41.95,41.99,129373.0,38.8005,38.8743,38.6899,38.7268,129373.0
2022-05-16 10:00:00,41.99,42.03,41.86,41.97,201289.0,38.7268,38.7636,38.6069,38.7083,201289.0
2022-05-16 10:05:00,41.97,42.19,41.92,42.18,202923.0,38.7083,38.9112,38.6622,38.902,202923.0
2022-05-16 10:10:00,42.17,42.31,42.07,42.21,158238.0,38.8928,39.0219,38.8005,38.9297,158238.0
2022-05-16 10:15:00,42.21,42.29,42.15,42.21,105358.0,38.9297,39.0034,38.8743,38.9297,105358.0
2022-05-16 10:20:00,42.21,42.28,42.19,42.22,116717.0,38.9297,38.9942,38.9112,38.9389,116717.0
2022-05-16 10:25:00,42.22,42.33,42.16,42.28,141278.0,38.9389,39.0403,38.8835,38.9942,141278.0
2022-05-16 10:30:00,42.27,42.32,42.15,42.18,145866.0,38.985,39.0311,38.8743,38.902,145866.0
2022-05-16 10:35:00,42.17,42.24,42.13,42.23,127757.0,38.8928,38.9573,38.8559,38.9481,127757.0
2022-05-16 10:40:00,42.22,42.23,42.06,42.21,112636.0,38.9389,38.9481,38.7913,38.9297,112636.0
2022-05-16 10:45:00,42.21,42.22,41.93,41.94,166360.0,38.9297,38.9389,38.6714,38.6806,166360.0
2022-05-16 10:50:00,41.94,42.03,41.91,41.97,133996.0,38.6806,38.7636,38.653,38.7083,133996.0
2022-05-16 10:55:00,41.96,41.98,41.9,41.94,118486.0,38.6991,38.7175,38.6437,38.6806,118486.0
2022-05-16 11:00:00,41.93,42.0,41.91,41.96,88376.0,38.6714,38.736,38.653,38.6991,88376.0
2022-05-16 11:05:00,41.97,42.0,41.88,41.98,187893.0,38.7083,38.736,38.6253,38.7175,187893.0
2022-05-16 11:10:00,41.98,42.08,41.92,42.0,177808.0,38.7175,38.8098,38.6622,38.736,177808.0
2022-05-16 11:15:00,41.99,42.13,41.98,42.06,134138.0,38.7268,38.8559,38.7175,38.7913,134138.0
2022-05-16 11:20:00,42.05,42.07,41.96,42.02,86360.0,38.7821,38.8005,38.6991,38.7544,86360.0
2022-05-16 11:25:00,42.02,42.05,41.95,42.0,105046.0,38.7544,38.7821,38.6899,38.736,105046.0
2022-05-16 11:30:00,42.0,42.03,41.93,42.02,154778.0,38.736,38.7636,38.6714,38.7544,154778.0
2022-05-16 11:35:00,42.02,42.09,41.83,42.07,100819.0,38.7544,38.819,38.5792,38.8005,100819.0
2022-05-16 11:40:00,42.07,42.2,41.96,42.19,111573.0,38.8005,38.9204,38.6991,38.9112,111573.0
2022-05-16 11:45:00,42.19,42.26,42.14,42.24,130455.0,38.9112,38.9758,38.8651,38.9573,130455.0
2022-05-16 11:50:00,42.23,42.37,42.19,42.37,127226.0,38.9481,39.0772,38.9112,39.0772,127226.0
2022-05-16 11:55:00,42.37,42.4,42.33,42.35,110617.0,39.0772,39.1049,39.0403,39.0588,110617.0
2022-05-16 12:00:00,42.36,42.42,42.33,42.36,90491.0,39.068,39.1233,39.0403,39.068,90491.0
2022-05-16 12:05:00,42.35,42.37,42.27,42.34,111343.0,39.0588,39.0772,38.985,39.0496,111343.0
2022-05-16 12:10:00,42.34,42.36,42.28,42.3,104705.0,39.0496,39.068,38.9942,39.0127,104705.0
2022-05-16 12:15:00,42.31,42.33,42.25,42.32,114340.0,39.0219,39.0403,38.9665,39.0311,114340.0
2022-05-16 12:20:00,42.32,42.35,42.27,42.3,119189.0,39.0311,39.0588,38.985,39.0127,119189.0
2022-05-16 12:25:00,42.3,42.38,42.26,42.37,136191.0,39.0127,39.0864,38.9758,39.0772,136191.0
2022-05-16 12:30:00,42.36,42.37,42.28,42.34,130399.0,39.068,39.0772,38.9942,39.0496,130399.0
2022-05-16 12:35:00,42.35,42.41,42.25,42.26,141286.0,39.0588,39.1141,38.9665,38.9758,141286.0
2022-05-16 12:40:00,42.25,42.27,42.2,42.22,80128.0,38.9665,38.985,38.9204,38.9389,80128.0
2022-05-16 12:45:00,42.21,42.36,42.2,42.36,110694.0,38.9297,39.068,38.9204,39.068,110694.0
2022-05-16 12:50:00,42.37,42.37,42.23,42.25,73952.0,39.0772,39.0772,38.9481,38.9665,73952.0
2022-05-16 12:55:00,42.24,42.27,42.21,42.26,90019.0,38.9573,38.985,38.9297,38.9758,90019.0
2022-05-16 13:00:00,42.25,42.3,42.2,42.3,94914.0,38.9665,39.0127,38.9204,39.0127,94914.0
2022-05-16 13:05:00,42.29,42.4,42.27,42.38,88014.0,39.0034,39.1049,38.985,39.0864,88014.0
2022-05-16 13:10:00,42.38,42.47,42.37,42.42,99369.0,39.0864,39.1694,39.0772,39.1233,99369.0
2022-05-16 13:15:00,42.41,42.42,42.27,42.27,97894.0,39.1141,39.1233,38.985,38.985,97894.0
2022-05-16 13:20:00,42.27,42.45,42.27,42.41,62307.0,38.985,39.151,38.985,39.1141,62307.0
2022-05-16 13:25:00,42.42,42.51,42.4,42.5,149635.0,39.1233,39.2063,39.1049,39.1971,149635.0
2022-05-16 13:30:00,42.51,42.58,42.5,42.54,137212.0,39.2063,39.2709,39.1971,39.234,137212.0
2022-05-16 13:35:00,42.54,42.56,42.42,42.46,262446.0,39.234,39.2525,39.1233,39.1602,262446.0
2022-05-16 13:40:00,42.46,42.51,42.38,42.49,121398.0,39.1602,39.2063,39.0864,39.1879,121398.0
2022-05-16 13:45:00,42.5,42.5,42.36,42.38,94555.0,39.1971,39.1971,39.068,39.0864,94555.0
2022-05-16 13:50:00,42.39,42.41,42.31,42.33,86564.0,39.0957,39.1141,39.0219,39.0403,86564.0
2022-05-16 13:55:00,42.33,42.37,42.3,42.36,95270.0,39.0403,39.0772,39.0127,39.068,95270.0
2022-05-16 14:00:00,42.36,42.43,42.31,42.43,107426.0,39.068,39.1326,39.0219,39.1326,107426.0
2022-05-16 14:05:00,42.42,42.52,42.42,42.46,106462.0,39.1233,39.2156,39.1233,39.1602,106462.0
2022-05-16 14:10:00,42.46,42.46,42.32,42.34,114458.0,39.1602,39.1602,39.0311,39.0496,114458.0
2022-05-16 14:15:00,42.35,42.36,42.29,42.32,143137.0,39.0588,39.068,39.0034,39.0311,143137.0
2022-05-16 14:20:00,42.33,42.45,42.31,42.43,159766.0,39.0403,39.151,39.0219,39.1326,159766.0
2022-05-16 14:25:00,42.43,42.53,42.4,42.53,73131.0,39.1326,39.2248,39.1049,39.2248,73131.0
2022-05-16 14:30:00,42.53,42.58,42.52,42.54,93673.0,39.2248,39.2709,39.2156,39.234,93673.0
2022-05-16 14:35:00,42.54,42.54,42.45,42.48,96741.0,39.234,39.234,39.151,39.1787,96741.0
2022-05-16 14:40:00,42.48,42.52,42.42,42.43,91323.0,39.1787,39.2156,39.1233,39.1326,91323.0
2022-05-16 14:45:00,42.43,42.44,42.34,42.35,90193.0,39.1326,39.1418,39.0496,39.0588,90193.0
2022-05-16 14:50:00,42.35,42.39,42.3,42.36,116920.0,39.0588,39.0957,39.0127,39.068,116920.0
2022-05-16 14:55:00,42.35,42.44,42.34,42.41,127234.0,39.0588,39.1418,39.0496,39.1141,127234.0
2022-05-16 15:00:00,42.41,42.49,42.41,42.49,117031.0,39.1141,39.1879,39.1141,39.1879,117031.0
2022-05-16 15:05:00,42.5,42.56,42.46,42.47,125845.0,39.1971,39.2525,39.1602,39.1694,125845.0
2022-05-16 15:10:00,42.46,42.46,42.32,42.34,170165.0,39.1602,39.1602,39.0311,39.0496,170165.0
2022-05-16 15:15:00,42.34,42.39,42.27,42.3,187191.0,39.0496,39.0957,38.985,39.0127,187191.0
2022-05-16 15:20:00,42.3,42.31,42.24,42.3,148758.0,39.0127,39.0219,38.9573,39.0127,148758.0
2022-05-16 15:25:00,42.3,42.34,42.25,42.25,100084.0,39.0127,39.0496,38.9665,38.9665,100084.0
2022-05-16 15:30:00,42.25,42.27,42.11,42.14,198159.0,38.9665,38.985,38.8374,38.8651,198159.0
2022-05-16 15:35:00,42.13,42.2,42.08,42.2,286289.0,38.8559,38.9204,38.8098,38.9204,286289.0
2022-05-16 15:40:00,42.2,42.25,42.12,42.13,306661.0,38.9204,38.9665,38.8466,38.8559,306661.0
2022-05-16 15:45:00,42.13,42.19,42.08,42.17,389958.0,38.8559,38.9112,38.8098,38.8928,389958.0
2022-05-16 15:50:00,42.17,42.32,42.17,42.22,495655.0,38.8928,39.0311,38.8928,38.9389,495655.0
2022-05-16 15:55:00,42.22,42.24,42.12,42.23,792034.0,38.9389,38.9573,38.8466,38.9481,792034.0
2022-05-17 09:30:00,42.99,43.46,42.96,43.45,781562.0,39.649,40.0825,39.6214,40.0733,781562.0
2022-05-17 09:35:00,43.44,43.63,43.32,43.55,499718.0,40.0641,40.2393,39.9534,40.1655,499718.0
2022-05-17 09:40:00,43.59,43.73,43.55,43.66,501761.0,40.2024,40.3315,40.1655,40.267,501761.0
2022-05-17 09:45:00,43.66,43.78,43.6,43.61,393609.0,40.267,40.3776,40.2116,40.2209,393609.0
2022-05-17 09:50:00,43.6,43.68,43.44,43.48,224819.0,40.2116,40.2854,40.0641,40.101,224819.0
2022-05-17 09:55:00,43.48,43.59,43.39,43.54,186499.0,40.101,40.2024,40.018,40.1563,186499.0
2022-05-17 10:00:00,43.54,43.66,43.48,43.5,285384.0,40.1563,40.267,40.101,40.1194,285384.0
2022-05-17 10:05:00,43.5,43.51,43.41,43.41,226861.0,40.1194,40.1286,40.0364,40.0364,226861.0
2022-05-17 10:10:00,43.4,43.51,43.39,43.47,281958.0,40.0272,40.1286,40.018,40.0917,281958.0
2022-05-17 10:15:00,43.47,43.51,43.45,43.47,167363.0,40.0917,40.1286,40.0733,40.0917,167363.0
2022-05-17 10:20:00,43.47,43.5,43.35,43.39,280560.0,40.0917,40.1194,39.9811,40.018,280560.0
2022-05-17 10:25:00,43.39,43.41,43.21,43.24,162676.0,40.018,40.0364,39.8519,39.8796,162676.0
2022-05-17 10:30:00,43.24,43.29,43.21,43.23,126506.0,39.8796,39.9257,39.8519,39.8704,126506.0
2022-05-17 10:35:00,43.23,43.25,43.18,43.23,293185.0,39.8704,39.8888,39.8243,39.8704,293185.0
2022-05-17 10:40:00,43.23,43.25,43.16,43.21,197823.0,39.8704,39.8888,39.8058,39.8519,197823.0
2022-05-17 10:45:00,43.2,43.2,43.01,43.1,192618.0,39.8427,39.8427,39.6675,39.7505,192618.0
2022-05-17 10:50:00,43.11,43.12,43.03,43.09,171003.0,39.7597,39.7689,39.6859,39.7413,171003.0
2022-05-17 10:55:00,43.07,43.15,43.05,43.15,132977.0,39.7228,39.7966,39.7044,39.7966,132977.0
2022-05-17 11:00:00,43.15,43.33,43.15,43.29,116307.0,39.7966,39.9626,39.7966,39.9257,116307.0
2022-05-17 11:05:00,43.29,43.4,43.29,43.33,129766.0,39.9257,40.0272,39.9257,39.9626,129766.0
2022-05-17 11:10:00,43.34,43.35,43.28,43.28,107609.0,39.9718,39.9811,39.9165,39.9165,107609.0
2022-05-17 11:15:00,43.28,43.33,43.2,43.26,169411.0,39.9165,39.9626,39.8427,39.8981,169411.0
2022-05-17 11:20:00,43.26,43.26,43.14,43.14,128079.0,39.8981,39.8981,39.7874,39.7874,128079.0
2022-05-17 11:25:00,43.14,43.26,43.13,43.23,115179.0,39.7874,39.8981,39.7782,39.8704,115179.0
2022-05-17 11:30:00,43.24,43.39,43.23,43.38,193289.0,39.8796,40.018,39.8704,40.0087,193289.0
2022-05-17 11:35:00,43.38,43.38,43.27,43.32,173052.0,40.0087,40.0087,39.9073,39.9534,173052.0
2022-05-17 11:40:00,43.31,43.37,43.26,43.27,106605.0,39.9442,39.9995,39.8981,39.9073,106605.0
2022-05-17 11:45:00,43.27,43.28,43.17,43.19,156994.0,39.9073,39.9165,39.815,39.8335,156994.0
2022-05-17 11:50:00,43.19,43.27,43.18,43.25,114987.0,39.8335,39.9073,39.8243,39.8888,114987.0
2022-05-17 11:55:00,43.24,43.25,43.17,43.18,71511.0,39.8796,39.8888,39.815,39.8243,71511.0
2022-05-17 12:00:00,43.19,43.21,43.15,43.17,84360.0,39.8335,39.8519,39.7966,39.815,84360.0
2022-05-17 12:05:00,43.18,43.18,43.03,43.14,169859.0,39.8243,39.8243,39.6859,39.7874,169859.0
2022-05-17 12:10:00,43.13,43.21,43.08,43.18,194215.0,39.7782,39.8519,39.732,39.8243,194215.0
2022-05-17 12:15:00,43.17,43.29,43.16,43.26,121502.0,39.815,39.9257,39.8058,39.8981,121502.0
2022-05-17 12:20:00,43.25,43.29,43.24,43.27,103869.0,39.8888,39.9257,39.8796,39.9073,103869.0
2022-05-17 12:25:00,43.27,43.29,43.21,43.22,78407.0,39.9073,39.9257,39.8519,39.8612,78407.0
2022-05-17 12:30:00,43.22,43.36,43.19,43.34,121922.0,39.8612,39.9903,39.8335,39.9718,121922.0
2022-05-17 12:35:00,43.34,43.38,43.31,43.34,156686.0,39.9718,40.0087,39.9442,39.9718,156686.0
2022-05-17 12:40:00,43.34,43.37,43.32,43.36,75794.0,39.9718,39.9995,39.9534,39.9903,75794.0
2022-05-17 12:45:00,43.36,43.46,43.36,43.44,180995.0,39.9903,40.0825,39.9903,40.0641,180995.0
2022-05-17 12:50:00,43.44,43.46,43.39,43.43,148829.0,40.0641,40.0825,40.018,40.0548,148829.0
2022-05-17 12:55:00,43.44,43.47,43.41,43.44,82357.0,40.0641,40.0917,40.0364,40.0641,82357.0
2022-05-17 13:00:00,43.44,43.44,43.32,43.43,124951.0,40.0641,40.0641,39.9534,40.0548,124951.0
2022-05-17 13:05:00,43.42,43.47,43.4,43.44,107282.0,40.0456,40.0917,40.0272,40.0641,107282.0
2022-05-17 13:10:00,43.43,43.51,43.43,43.47,102080.0,40.0548,40.1286,40.0548,40.0917,102080.0
2022-05-17 13:15:00,43.47,43.51,43.43,43.43,112755.0,40.0917,40.1286,40.0548,40.0548,112755.0
2022-05-17 13:20:00,43.43,43.44,43.3,43.32,103613.0,40.0548,40.0641,39.9349,39.9534,103613.0
2022-05-17 13:25:00,43.32,43.37,43.3,43.32,74475.0,39.9534,39.9995,39.9349,39.9534,74475.0
2022-05-17 13:30:00,43.32,43.43,43.32,43.41,132573.0,39.9534,40.0548,39.9534,40.0364,132573.0
2022-05-17 13:35:00,43.41,43.41,43.34,43.36,86086.0,40.0364,40.0364,39.9718,39.9903,86086.0
2022-05-17 13:40:00,43.36,43.37,43.3,43.32,140936.0,39.9903,39.9995,39.9349,39.9534,140936.0
2022-05-17 13:45:00,43.32,43.37,43.28,43.35,136427.0,39.9534,39.9995,39.9165,39.9811,136427.0
2022-05-17 13:50:00,43.35,43.35,43.32,43.34,113026.0,39.9811,39.9811,39.9534,39.9718,113026.0
2022-05-17 13:55:00,43.34,43.36,43.31,43.32,170559.0,39.9718,39.9903,39.9442,39.9534,170559.0
2022-05-17 14:00:00,43.33,43.39,43.31,43.37,226222.0,39.9626,40.018,39.9442,39.9995,226222.0
2022-05-17 14:05:00,43.37,43.52,43.34,43.5,225129.0,39.9995,40.1378,39.9718,40.1194,225129.0
2022-05-17 14:10:00,43.49,43.5,43.28,43.36,367896.0,40.1102,40.1194,39.9165,39.9903,367896.0
2022-05-17 14:15:00,43.36,43.4,43.3,43.32,227131.0,39.9903,40.0272,39.9349,39.9534,227131.0
2022-05-17 14:20:00,43.32,43.32,43.16,43.27,301459.0,39.9534,39.9534,39.8058,39.9073,301459.0
2022-05-17 14:25:00,43.27,43.39,43.23,43.33,176191.0,39.9073,40.018,39.8704,39.9626,176191.0
2022-05-17 14:30:00,43.33,43.39,43.28,43.33,143494.0,39.9626,40.018,39.9165,39.9626,143494.0
2022-05-17 14:35:00,43.33,43.5,43.26,43.49,196799.0,39.9626,40.1194,39.8981,40.1102,196799.0
2022-05-17 14:40:00,43.49,43.6,43.47,43.58,184674.0,40.1102,40.2116,40.0917,40.1932,184674.0
2022-05-17 14:45:00,43.59,43.7,43.53,43.69,331451.0,40.2024,40.3039,40.1471,40.2946,331451.0
2022-05-17 14:50:00,43.69,43.71,43.62,43.63,242218.0,40.2946,40.3131,40.2301,40.2393,242218.0
2022-05-17 14:55:00,43.63,43.68,43.59,43.62,381512.0,40.2393,40.2854,40.2024,40.2301,381512.0
2022-05-17 15:00:00,43.62,43.75,43.6,43.71,179344.0,40.2301,40.35,40.2116,40.3131,179344.0
2022-05-17 15:05:00,43.71,43.76,43.63,43.72,338952.0,40.3131,40.3592,40.2393,40.3223,338952.0
2022-05-17 15:10:00,43.73,43.74,43.63,43.66,144090.0,40.3315,40.3408,40.2393,40.267,144090.0
2022-05-17 15:15:00,43.67,43.78,43.63,43.77,263358.0,40.2762,40.3776,40.2393,40.3684,263358.0
2022-05-17 15:20:00,43.77,43.82,43.73,43.75,217566.0,40.3684,40.4145,40.3315,40.35,217566.0
2022-05-17 15:25:00,43.74,43.77,43.7,43.71,141566.0,40.3408,40.3684,40.3039,40.3131,141566.0
2022-05-17 15:30:00,43.72,43.77,43.66,43.72,389354.0,40.3223,40.3684,40.267,40.3223,389354.0
2022-05-17 15:35:00,43.72,43.82,43.68,43.7,439714.0,40.3223,40.4145,40.2854,40.3039,439714.0
2022-05-17 15:40:00,43.7,43.79,43.65,43.76,434862.0,40.3039,40.3869,40.2577,40.3592,434862.0
2022-05-17 15:45:00,43.75,43.76,43.62,43.7,849050.0,40.35,40.3592,40.2301,40.3039,849050.0
2022-05-17 15:50:00,43.7,43.79,43.58,43.64,1094204.0,40.3039,40.3869,40.1932,40.2485,1094204.0
2022-05-17 15:55:00,43.63,43.73,43.57,43.72,1411898.0,40.2393,40.3315,40.184,40.3223,1411898.0
2022-05-18 09:30:00,43.29,43.31,42.92,43.01,530237.0,39.9257,39.9442,39.5845,39.6675,530237.0
2022-05-18 09:35:00,43.01,43.22,42.97,42.99,298670.0,39.6675,39.8612,39.6306,39.649,298670.0
2022-05-18 09:40:00,42.99,43.11,42.91,43.09,340389.0,39.649,39.7597,39.5753,39.7413,340389.0
2022-05-18 09:45:00,43.08,43.29,43.03,43.23,217389.0,39.732,39.9257,39.6859,39.8704,217389.0
2022-05-18 09:50:00,43.22,43.23,43.05,43.06,201259.0,39.8612,39.8704,39.7044,39.7136,201259.0
2022-05-18 09:55:00,43.06,43.11,42.89,42.94,195894.0,39.7136,39.7597,39.5568,39.6029,195894.0
2022-05-18 10:00:00,42.95,43.09,42.92,43.02,155484.0,39.6121,39.7413,39.5845,39.6767,155484.0
2022-05-18 10:05:00,43.01,43.09,42.73,42.76,566108.0,39.6675,39.7413,39.4092,39.4369,566108.0
2022-05-18 10:10:00,42.74,42.92,42.74,42.9,291152.0,39.4185,39.5845,39.4185,39.566,291152.0
2022-05-18 10:15:00,42.9,42.92,42.84,42.91,224237.0,39.566,39.5845,39.5107,39.5753,224237.0
2022-05-18 10:20:00,42.91,43.02,42.84,42.87,192437.0,39.5753,39.6767,39.5107,39.5384,192437.0
2022-05-18 10:25:00,42.87,42.89,42.7,42.72,249397.0,39.5384,39.5568,39.3816,39.4,249397.0
2022-05-18 10:30:00,42.73,42.81,42.71,42.75,340920.0,39.4092,39.483,39.3908,39.4277,340920.0
2022-05-18 10:35:00,42.74,42.84,42.72,42.78,120144.0,39.4185,39.5107,39.4,39.4554,120144.0
2022-05-18 10:40:00,42.77,42.82,42.73,42.8,81839.0,39.4461,39.4922,39.4092,39.4738,81839.0
2022-05-18 10:45:00,42.8,42.89,42.76,42.86,120447.0,39.4738,39.5568,39.4369,39.5291,120447.0
2022-05-18 10:50:00,42.86,42.9,42.83,42.84,87798.0,39.5291,39.566,39.5015,39.5107,87798.0
2022-05-18 10:55:00,42.84,42.94,42.8,42.93,238770.0,39.5107,39.6029,39.4738,39.5937,238770.0
2022-05-18 11:00:00,42.92,42.92,42.75,42.77,202347.0,39.5845,39.5845,39.4277,39.4461,202347.0
2022-05-18 11:05:00,42.77,42.77,42.63,42.68,198910.0,39.4461,39.4461,39.317,39.3631,198910.0
2022-05-18 11:10:00,42.68,42.68,42.59,42.61,98946.0,39.3631,39.3631,39.2801,39.2986,98946.0
2022-05-18 11:15:00,42.62,42.62,42.45,42.47,247156.0,39.3078,39.3078,39.151,39.1694,247156.0
2022-05-18 11:20:00,42.47,42.47,42.36,42.37,173735.0,39.1694,39.1694,39.068,39.0772,173735.0
2022-05-18 11:25:00,42.37,42.42,42.26,42.29,146583.0,39.0772,39.1233,38.9758,39.0034,146583.0
2022-05-18 11:30:00,42.29,42.47,42.29,42.44,174218.0,39.0034,39.1694,39.0034,39.1418,174218.0
2022-05-18 11:35:00,42.44,42.56,42.43,42.46,179327.0,39.1418,39.2525,39.1326,39.1602,179327.0
2022-05-18 11:40:00,42.45,42.57,42.43,42.57,239598.0,39.151,39.2617,39.1326,39.2617,239598.0
2022-05-18 11:45:00,42.56,42.58,42.43,42.48,202817.0,39.2525,39.2709,39.1326,39.1787,202817.0
2022-05-18 11:50:00,42.48,42.5,42.27,42.3,169504.0,39.1787,39.1971,38.985,39.0127,169504.0
2022-05-18 11:55:00,42.29,42.39,42.27,42.32,165382.0,39.0034,39.0957,38.985,39.0311,165382.0
2022-05-18 12:00:00,42.31,42.35,42.24,42.27,184875.0,39.0219,39.0588,38.9573,38.985,184875.0
2022-05-18 12:05:00,42.27,42.27,42.17,42.21,226274.0,38.985,38.985,38.8928,38.9297,226274.0
2022-05-18 12:10:00,42.21,42.32,42.18,42.3,139744.0,38.9297,39.0311,38.902,39.0127,139744.0
2022-05-18 12:15:00,42.3,42.41,42.29,42.35,143785.0,39.0127,39.1141,39.0034,39.0588,143785.0
2022-05-18 12:20:00,42.34,42.37,42.15,42.16,165243.0,39.0496,39.0772,38.8743,38.8835,165243.0
2022-05-18 12:25:00,42.15,42.25,42.14,42.24,152916.0,38.8743,38.9665,38.8651,38.9573,152916.0
2022-05-18 12:30:00,42.24,42.3,42.21,42.29,122256.0,38.9573,39.0127,38.9297,39.0034,122256.0
2022-05-18 12:35:00,42.28,42.36,42.26,42.34,152394.0,38.9942,39.068,38.9758,39.0496,152394.0
2022-05-18 12:40:00,42.33,42.37,42.29,42.31,138813.0,39.0403,39.0772,39.0034,39.0219,138813.0
2022-05-18 12:45:00,42.31,42.43,42.29,42.43,109731.0,39.0219,39.1326,39.0034,39.1326,109731.0
2022-05-18 12:50:00,42.43,42.51,42.42,42.46,99863.0,39.1326,39.2063,39.1233,39.1602,99863.0
2022-05-18 12:55:00,42.46,42.46,42.39,42.43,123148.0,39.1602,39.1602,39.0957,39.1326,123148.0
2022-05-18 13:00:00,42.42,42.43,42.32,42.33,121969.0,39.1233,39.1326,39.0311,39.0403,121969.0
2022-05-18 13:05:00,42.32,42.36,42.26,42.3,213514.0,39.0311,39.068,38.9758,39.0127,213514.0
2022-05-18 13:10:00,42.3,42.33,42.23,42.3,187921.0,39.0127,39.0403,38.9481,39.0127,187921.0
2022-05-18 13:15:00,42.3,42.31,42.21,42.26,114319.0,39.0127,39.0219,38.9297,38.9758,114319.0
2022-05-18 13:20:00,42.26,42.34,42.23,42.25,156098.0,38.9758,39.0496,38.9481,38.9665,156098.0
2022-05-18 13:25:00,42.25,42.31,42.19,42.27,118743.0,38.9665,39.0219,38.9112,38.985,118743.0
2022-05-18 13:30:00,42.27,42.31,42.23,42.27,116950.0,38.985,39.0219,38.9481,38.985,116950.0
2022-05-18 13:35:00,42.27,42.31,42.26,42.3,120187.0,38.985,39.0219,38.9758,39.0127,120187.0
2022-05-18 13:40:00,42.3,42.31,42.17,42.18,120978.0,39.0127,39.0219,38.8928,38.902,120978.0
2022-05-18 13:45:00,42.18,42.2,42.11,42.14,176091.0,38.902,38.9204,38.8374,38.8651,176091.0
2022-05-18 13:50:00,42.15,42.19,42.13,42.18,182326.0,38.8743,38.9112,38.8559,38.902,182326.0
2022-05-18 13:55:00,42.18,42.24,42.12,42.17,179350.0,38.902,38.9573,38.8466,38.8928,179350.0
2022-05-18 14:00:00,42.18,42.23,42.12,42.18,136563.0,38.902,38.9481,38.8466,38.902,136563.0
2022-05-18 14:05:00,42.18,42.23,42.15,42.23,149098.0,38.902,38.9481,38.8743,38.9481,149098.0
2022-05-18 14:10:00,42.23,42.28,42.13,42.17,270469.0,38.9481,38.9942,38.8559,38.8928,270469.0
2022-05-18 14:15:00,42.18,42.24,42.09,42.17,204066.0,38.902,38.9573,38.819,38.8928,204066.0
2022-05-18 14:20:00,42.16,42.23,42.1,42.21,203596.0,38.8835,38.9481,38.8282,38.9297,203596.0
2022-05-18 14:25:00,42.21,42.33,42.2,42.32,208222.0,38.9297,39.0403,38.9204,39.0311,208222.0
2022-05-18 14:30:00,42.32,42.33,42.19,42.21,233127.0,39.0311,39.0403,38.9112,38.9297,233127.0
2022-05-18 14:35:00,42.21,42.41,42.18,42.31,357618.0,38.9297,39.1141,38.902,39.0219,357618.0
2022-05-18 14:40:00,42.31,42.41,42.24,42.27,280307.0,39.0219,39.1141,38.9573,38.985,280307.0
2022-05-18 14:45:00,42.28,42.28,42.11,42.2,296373.0,38.9942,38.9942,38.8374,38.9204,296373.0
2022-05-18 14:50:00,42.2,42.24,42.09,42.11,149565.0,38.9204,38.9573,38.819,38.8374,149565.0
2022-05-18 14:55:00,42.11,42.17,42.05,42.1,187253.0,38.8374,38.8928,38.7821,38.8282,187253.0
2022-05-18 15:00:00,42.09,42.17,42.08,42.12,190920.0,38.819,38.8928,38.8098,38.8466,190920.0
2022-05-18 15:05:00,42.12,42.16,42.07,42.08,182106.0,38.8466,38.8835,38.8005,38.8098,182106.0
2022-05-18 15:10:00,42.08,42.13,42.03,42.04,247554.0,38.8098,38.8559,38.7636,38.7729,247554.0
2022-05-18 15:15:00,42.04,42.11,42.0,42.03,237862.0,38.7729,38.8374,38.736,38.7636,237862.0
2022-05-18 15:20:00,42.02,42.06,41.95,41.98,314612.0,38.7544,38.7913,38.6899,38.7175,314612.0
2022-05-18 15:25:00,41.97,41.99,41.89,41.91,333178.0,38.7083,38.7268,38.6345,38.653,333178.0
2022-05-18 15:30:00,41.91,41.98,41.9,41.95,296534.0,38.653,38.7175,38.6437,38.6899,296534.0
2022-05-18 15:35:00,41.95,42.17,41.93,42.15,352123.0,38.6899,38.8928,38.6714,38.8743,352123.0
2022-05-18 15:40:00,42.15,42.19,42.0,42.02,479133.0,38.8743,38.9112,38.736,38.7544,479133.0
2022-05-18 15:45:00,42.02,42.07,41.97,42.0,611269.0,38.7544,38.8005,38.7083,38.736,611269.0
2022-05-18 15:50:00,42.01,42.15,42.0,42.03,844975.0,38.7452,38.8743,38.736,38.7636,844975.0
2022-05-18 15:55:00,42.03,42.16,42.03,42.14,1888353.0,38.7636,38.8835,38.7636,38.8651,1888353.0
2022-05-19 09:30:00,41.7,41.99,41.59,41.97,768423.0,38.4593,38.7268,38.3578,38.7083,768423.0
2022-05-19 09:35:00,41.98,42.31,41.89,42.13,307468.0,38.7175,39.0219,38.6345,38.8559,307468.0
2022-05-19 09:40:00,42.13,42.2,41.77,41.77,395442.0,38.8559,38.9204,38.5238,38.5238,395442.0
2022-05-19 09:45:00,41.78,41.91,41.66,41.69,573687.0,38.5331,38.653,38.4224,38.4501,573687.0
2022-05-19 09:50:00,41.7,41.96,41.69,41.91,315479.0,38.4593,38.6991,38.4501,38.653,315479.0
2022-05-19 09:55:00,41.87,41.99,41.6,41.74,403629.0,38.6161,38.7268,38.3671,38.4962,403629.0
2022-05-19 10:00:00,41.73,42.07,41.69,41.98,393573.0,38.487,38.8005,38.4501,38.7175,393573.0
2022-05-19 10:05:00,41.98,42.08,41.86,41.94,380070.0,38.7175,38.8098,38.6069,38.6806,380070.0
2022-05-19 10:10:00,41.94,42.14,41.92,42.05,183908.0,38.6806,38.8651,38.6622,38.7821,183908.0
2022-05-19 10:15:00,42.06,42.1,41.96,42.02,226516.0,38.7913,38.8282,38.6991,38.7544,226516.0
2022-05-19 10:20:00,42.01,42.18,41.97,42.01,349073.0,38.7452,38.902,38.7083,38.7452,349073.0
2022-05-19 10:25:00,42.01,42.06,41.82,41.84,439598.0,38.7452,38.7913,38.57,38.5884,439598.0
2022-05-19 10:30:00,41.84,41.94,41.67,41.94,428443.0,38.5884,38.6806,38.4316,38.6806,428443.0
2022-05-19 10:35:00,41.95,41.99,41.71,41.79,252326.0,38.6899,38.7268,38.4685,38.5423,252326.0
2022-05-19 10:40:00,41.78,41.86,41.74,41.79,243184.0,38.5331,38.6069,38.4962,38.5423,243184.0
2022-05-19 10:45:00,41.8,41.87,41.7,41.73,192568.0,38.5515,38.6161,38.4593,38.487,192568.0
2022-05-19 10:50:00,41.74,41.86,41.68,41.86,198003.0,38.4962,38.6069,38.4408,38.6069,198003.0
2022-05-19 10:55:00,41.86,41.91,41.73,41.76,207319.0,38.6069,38.653,38.487,38.5146,207319.0
2022-05-19 11:00:00,41.76,41.86,41.75,41.78,150708.0,38.5146,38.6069,38.5054,38.5331,150708.0
2022-05-19 11:05:00,41.78,41.83,41.67,41.8,335229.0,38.5331,38.5792,38.4316,38.5515,335229.0
2022-05-19 11:10:00,41.79,41.92,41.68,41.7,206982.0,38.5423,38.6622,38.4408,38.4593,206982.0
2022-05-19 11:15:00,41.7,41.76,41.57,41.74,326233.0,38.4593,38.5146,38.3394,38.4962,326233.0
2022-05-19 11:20:00,41.73,41.83,41.65,41.79,152537.0,38.487,38.5792,38.4132,38.5423,152537.0
2022-05-19 11:25:00,41.79,41.85,41.74,41.83,189236.0,38.5423,38.5976,38.4962,38.5792,189236.0
2022-05-19 11:30:00,41.82,41.96,41.76,41.95,120892.0,38.57,38.6991,38.5146,38.6899,120892.0
2022-05-19 11:35:00,41.96,42.14,41.89,42.08,231931.0,38.6991,38.8651,38.6345,38.8098,231931.0
2022-05-19 11:40:00,42.08,42.21,42.08,42.15,111616.0,38.8098,38.9297,38.8098,38.8743,111616.0
2022-05-19 11:45:00,42.14,42.15,42.07,42.09,123198.0,38.8651,38.8743,38.8005,38.819,123198.0
2022-05-19 11:50:00,42.09,42.13,41.98,42.01,142261.0,38.819,38.8559,38.7175,38.7452,142261.0
2022-05-19 11:55:00,42.01,42.02,41.89,41.9,121617.0,38.7452,38.7544,38.6345,38.6437,121617.0
2022-05-19 12:00:00,41.9,41.92,41.83,41.91,179999.0,38.6437,38.6622,38.5792,38.653,179999.0
2022-05-19 12:05:00,41.89,41.94,41.85,41.9,173723.0,38.6345,38.6806,38.5976,38.6437,173723.0
2022-05-19 12:10:00,41.89,41.94,41.86,41.87,146359.0,38.6345,38.6806,38.6069,38.6161,146359.0
2022-05-19 12:15:00,41.87,41.92,41.76,41.78,87150.0,38.6161,38.6622,38.5146,38.5331,87150.0
2022-05-19 12:20:00,41.78,41.84,41.69,41.79,199696.0,38.5331,38.5884,38.4501,38.5423,199696.0
2022-05-19 12:25:00,41.8,41.89,41.78,41.88,120177.0,38.5515,38.6345,38.5331,38.6253,120177.0
2022-05-19 12:30:00,41.87,41.91,41.78,41.8,117498.0,38.6161,38.653,38.5331,38.5515,117498.0
2022-05-19 12:35:00,41.79,41.81,41.75,41.76,139638.0,38.5423,38.5607,38.5054,38.5146,139638.0
2022-05-19 12:40:00,41.76,41.77,41.66,41.67,211182.0,38.5146,38.5238,38.4224,38.4316,211182.0
2022-05-19 12:45:00,41.67,41.69,41.61,41.69,242612.0,38.4316,38.4501,38.3763,38.4501,242612.0
2022-05-19 12:50:00,41.69,41.73,41.66,41.67,149067.0,38.4501,38.487,38.4224,38.4316,149067.0
2022-05-19 12:55:00,41.68,41.74,41.63,41.72,154157.0,38.4408,38.4962,38.3947,38.4777,154157.0
2022-05-19 13:00:00,41.72,41.8,41.71,41.77,227566.0,38.4777,38.5515,38.4685,38.5238,227566.0
2022-05-19 13:05:00,41.78,41.89,41.76,41.79,122203.0,38.5331,38.6345,38.5146,38.5423,122203.0
2022-05-19 13:10:00,41.79,41.8,41.67,41.74,164241.0,38.5423,38.5515,38.4316,38.4962,164241.0
2022-05-19 13:15:00,41.73,41.89,41.67,41.89,223915.0,38.487,38.6345,38.4316,38.6345,223915.0
2022-05-19 13:20:00,41.88,41.93,41.8,41.87,128908.0,38.6253,38.6714,38.5515,38.6161,128908.0
2022-05-19 13:25:00,41.87,41.88,41.75,41.79,89534.0,38.6161,38.6253,38.5054,38.5423,89534.0
2022-05-19 13:30:00,41.79,41.94,41.77,41.84,192331.0,38.5423,38.6806,38.5238,38.5884,192331.0
2022-05-19 13:35:00,41.84,41.86,41.75,41.82,260745.0,38.5884,38.6069,38.5054,38.57,260745.0
2022-05-19 13:40:00,41.82,41.89,41.77,41.82,155260.0,38.57,38.6345,38.5238,38.57,155260.0
2022-05-19 13:45:00,41.82,41.82,41.57,41.57,142527.0,38.57,38.57,38.3394,38.3394,142527.0
2022-05-19 13:50:00,41.58,41.84,41.56,41.81,145622.0,38.3486,38.5884,38.3302,38.5607,145622.0
2022-05-19 13:55:00,41.82,41.99,41.82,41.9,180207.0,38.57,38.7268,38.57,38.6437,180207.0
2022-05-19 14:00:00,41.89,41.9,41.74,41.82,219780.0,38.6345,38.6437,38.4962,38.57,219780.0
2022-05-19 14:05:00,41.82,41.84,41.73,41.79,177068.0,38.57,38.5884,38.487,38.5423,177068.0
2022-05-19 14:10:00,41.79,41.88,41.74,41.8,130312.0,38.5423,38.6253,38.4962,38.5515,130312.0
2022-05-19 14:15:00,41.8,41.88,41.75,41.76,209841.0,38.5515,38.6253,38.5054,38.5146,209841.0
2022-05-19 14:20:00,41.77,41.89,41.72,41.86,179875.0,38.5238,38.6345,38.4777,38.6069,179875.0
2022-05-19 14:25:00,41.87,41.9,41.78,41.85,165605.0,38.6161,38.6437,38.5331,38.5976,165605.0
2022-05-19 14:30:00,41.86,41.88,41.78,41.84,196017.0,38.6069,38.6253,38.5331,38.5884,196017.0
2022-05-19 14:35:00,41.84,41.96,41.78,41.86,140994.0,38.5884,38.6991,38.5331,38.6069,140994.0
2022-05-19 14:40:00,41.85,41.92,41.72,41.91,191947.0,38.5976,38.6622,38.4777,38.653,191947.0
2022-05-19 14:45:00,41.91,42.01,41.85,42.01,164836.0,38.653,38.7452,38.5976,38.7452,164836.0
2022-05-19 14:50:00,42.0,42.05,41.93,41.99,187925.0,38.736,38.7821,38.6714,38.7268,187925.0
2022-05-19 14:55:00,42.02,42.02,41.89,42.02,147796.0,38.7544,38.7544,38.6345,38.7544,147796.0
2022-05-19 15:00:00,42.02,42.21,41.98,42.15,209172.0,38.7544,38.9297,38.7175,38.8743,209172.0
2022-05-19 15:05:00,42.16,42.22,42.05,42.05,204820.0,38.8835,38.9389,38.7821,38.7821,204820.0
2022-05-19 15:10:00,42.06,42.07,41.97,42.04,207352.0,38.7913,38.8005,38.7083,38.7729,207352.0
2022-05-19 15:15:00,42.04,42.05,41.92,41.98,209118.0,38.7729,38.7821,38.6622,38.7175,209118.0
2022-05-19 15:20:00,41.98,42.0,41.92,41.93,272701.0,38.7175,38.736,38.6622,38.6714,272701.0
2022-05-19 15:25:00,41.94,42.02,41.86,41.86,276733.0,38.6806,38.7544,38.6069,38.6069,276733.0
2022-05-19 15:30:00,41.86,41.94,41.81,41.86,377147.0,38.6069,38.6806,38.5607,38.6069,377147.0
2022-05-19 15:35:00,41.87,41.94,41.84,41.9,438587.0,38.6161,38.6806,38.5884,38.6437,438587.0
2022-05-19 15:40:00,41.9,42.03,41.86,41.97,643078.0,38.6437,38.7636,38.6069,38.7083,643078.0
2022-05-19 15:45:00,41.98,42.07,41.88,41.93,717321.0,38.7175,38.8005,38.6253,38.6714,717321.0
2022-05-19 15:50:00,41.93,41.99,41.82,41.98,1224254.0,38.6714,38.7268,38.57,38.7175,1224254.0
2022-05-19 15:55:00,41.97,42.08,41.97,41.98,1381069.0,38.7083,38.8098,38.7083,38.7175,1381069.0
2022-05-20 09:30:00,42.51,42.79,42.38,42.58,681169.0,39.2063,39.4646,39.0864,39.2709,681169.0
2022-05-20 09:35:00,42.6,42.6,42.33,42.41,382736.0,39.2893,39.2893,39.0403,39.1141,382736.0
2022-05-20 09:40:00,42.41,42.49,42.16,42.21,386312.0,39.1141,39.1879,38.8835,38.9297,386312.0
2022-05-20 09:45:00,42.21,42.29,41.96,42.01,435965.0,38.9297,39.0034,38.6991,38.7452,435965.0
2022-05-20 09:50:00,42.0,42.1,41.95,42.07,206881.0,38.736,38.8282,38.6899,38.8005,206881.0
2022-05-20 09:55:00,42.07,42.07,41.94,42.01,217533.0,38.8005,38.8005,38.6806,38.7452,217533.0
2022-05-20 10:00:00,42.0,42.06,41.96,41.99,192438.0,38.736,38.7913,38.6991,38.7268,192438.0
2022-05-20 10:05:00,41.99,42.02,41.88,41.9,292575.0,38.7268,38.7544,38.6253,38.6437,292575.0
2022-05-20 10:10:00,41.9,41.96,41.84,41.95,301710.0,38.6437,38.6991,38.5884,38.6899,301710.0
2022-05-20 10:15:00,41.96,41.99,41.89,41.95,208180.0,38.6991,38.7268,38.6345,38.6899,208180.0
2022-05-20 10:20:00,41.94,41.96,41.86,41.89,257300.0,38.6806,38.6991,38.6069,38.6345,257300.0
2022-05-20 10:25:00,41.89,42.08,41.88,42.06,255718.0,38.6345,38.8098,38.6253,38.7913,255718.0
2022-05-20 10:30:00,42.07,42.07,41.95,42.04,165870.0,38.8005,38.8005,38.6899,38.7729,165870.0
2022-05-20 10:35:00,42.04,42.04,41.91,41.94,179873.0,38.7729,38.7729,38.653,38.6806,179873.0
2022-05-20 10:40:00,41.94,42.03,41.9,41.98,214149.0,38.6806,38.7636,38.6437,38.7175,214149.0
2022-05-20 10:45:00,41.99,42.0,41.85,41.88,254369.0,38.7268,38.736,38.5976,38.6253,254369.0
2022-05-20 10:50:00,41.88,41.89,41.81,41.83,303158.0,38.6253,38.6345,38.5607,38.5792,303158.0
2022-05-20 10:55:00,41.82,41.83,41.63,41.64,191956.0,38.57,38.5792,38.3947,38.404,191956.0
2022-05-20 11:00:00,41.63,41.67,41.59,41.63,240132.0,38.3947,38.4316,38.3578,38.3947,240132.0
2022-05-20 11:05:00,41.64,41.66,41.57,41.61,319713.0,38.404,38.4224,38.3394,38.3763,319713.0
2022-05-20 11:10:00,41.61,41.65,41.53,41.62,336741.0,38.3763,38.4132,38.3025,38.3855,336741.0
2022-05-20 11:15:00,41.61,41.62,41.53,41.58,219694.0,38.3763,38.3855,38.3025,38.3486,219694.0
2022-05-20 11:20:00,41.58,41.59,41.42,41.45,334444.0,38.3486,38.3578,38.201,38.2287,334444.0
2022-05-20 11:25:00,41.44,41.59,41.43,41.58,219533.0,38.2195,38.3578,38.2103,38.3486,219533.0
2022-05-20 11:30:00,41.58,41.69,41.54,41.64,289487.0,38.3486,38.4501,38.3117,38.404,289487.0
2022-05-20 11:35:00,41.64,41.65,41.4,41.44,253829.0,38.404,38.4132,38.1826,38.2195,253829.0
2022-05-20 11:40:00,41.44,41.55,41.41,41.43,349897.0,38.2195,38.3209,38.1918,38.2103,349897.0
2022-05-20 11:45:00,41.43,41.53,41.42,41.48,126549.0,38.2103,38.3025,38.201,38.2564,126549.0
2022-05-20 11:50:00,41.48,41.58,41.44,41.52,272445.0,38.2564,38.3486,38.2195,38.2933,272445.0
2022-05-20 11:55:00,41.52,41.55,41.44,41.48,226361.0,38.2933,38.3209,38.2195,38.2564,226361.0
2022-05-20 12:00:00,41.48,41.52,41.4,41.4,359647.0,38.2564,38.2933,38.1826,38.1826,359647.0
2022-05-20 12:05:00,41.4,41.46,41.29,41.3,230966.0,38.1826,38.2379,38.0812,38.0904,230966.0
2022-05-20 12:10:00,41.3,41.31,41.17,41.26,394114.0,38.0904,38.0996,37.9705,38.0535,394114.0
2022-05-20 12:15:00,41.27,41.28,41.18,41.2,205552.0,38.0627,38.0719,37.9797,37.9981,205552.0
2022-05-20 12:20:00,41.19,41.23,41.15,41.22,228569.0,37.9889,38.0258,37.952,38.0166,228569.0
2022-05-20 12:25:00,41.21,41.22,41.14,41.2,143972.0,38.0074,38.0166,37.9428,37.9981,143972.0
2022-05-20 12:30:00,41.19,41.24,41.15,41.16,200145.0,37.9889,38.035,37.952,37.9613,200145.0
2022-05-20 12:35:00,41.16,41.17,41.06,41.07,227140.0,37.9613,37.9705,37.869,37.8782,227140.0
2022-05-20 12:40:00,41.07,41.09,41.01,41.02,266942.0,37.8782,37.8967,37.8229,37.8321,266942.0
2022-05-20 12:45:00,41.02,41.13,40.91,41.11,365395.0,37.8321,37.9336,37.7307,37.9151,365395.0
2022-05-20 12:50:00,41.12,41.13,41.02,41.03,235970.0,37.9244,37.9336,37.8321,37.8414,235970.0
2022-05-20 12:55:00,41.01,41.14,40.99,41.11,309354.0,37.8229,37.9428,37.8045,37.9151,309354.0
2022-05-20 13:00:00,41.11,41.16,41.02,41.02,449026.0,37.9151,37.9613,37.8321,37.8321,449026.0
2022-05-20 13:05:00,41.01,41.1,40.96,40.99,322738.0,37.8229,37.9059,37.7768,37.8045,322738.0
2022-05-20 13:10:00,40.99,41.03,40.87,40.94,290626.0,37.8045,37.8414,37.6938,37.7584,290626.0
2022-05-20 13:15:00,40.94,40.97,40.87,40.89,226723.0,37.7584,37.786,37.6938,37.7122,226723.0
2022-05-20 13:20:00,40.88,40.9,40.79,40.84,322765.0,37.703,37.7215,37.62,37.6661,322765.0
2022-05-20 13:25:00,40.84,40.85,40.76,40.77,257133.0,37.6661,37.6753,37.5923,37.6016,257133.0
2022-05-20 13:30:00,40.77,41.03,40.73,41.01,412740.0,37.6016,37.8414,37.5647,37.8229,412740.0
2022-05-20 13:35:00,41.01,41.05,40.88,41.0,195156.0,37.8229,37.8598,37.703,37.8137,195156.0
2022-05-20 13:40:00,41.0,41.06,40.93,41.0,230742.0,37.8137,37.869,37.7491,37.8137,230742.0
2022-05-20 13:45:00,41.0,41.11,40.95,41.06,181734.0,37.8137,37.9151,37.7676,37.869,181734.0
2022-05-20 13:50:00,41.06,41.15,40.99,41.07,173146.0,37.869,37.952,37.8045,37.8782,173146.0
2022-05-20 13:55:00,41.07,41.12,41.03,41.09,193215.0,37.8782,37.9244,37.8414,37.8967,193215.0
2022-05-20 14:00:00,41.09,41.14,41.03,41.06,189202.0,37.8967,37.9428,37.8414,37.869,189202.0
2022-05-20 14:05:00,41.07,41.08,40.94,41.04,254871.0,37.8782,37.8875,37.7584,37.8506,254871.0
2022-05-20 14:10:00,41.04,41.11,40.99,40.99,190336.0,37.8506,37.9151,37.8045,37.8045,190336.0
2022-05-20 14:15:00,40.98,41.03,40.9,40.95,166613.0,37.7952,37.8414,37.7215,37.7676,166613.0
2022-05-20 14:20:00,40.96,41.01,40.87,40.96,163571.0,37.7768,37.8229,37.6938,37.7768,163571.0
2022-05-20 14:25:00,40.95,40.99,40.89,40.95,154923.0,37.7676,37.8045,37.7122,37.7676,154923.0
2022-05-20 14:30:00,40.95,41.0,40.83,40.86,243802.0,37.7676,37.8137,37.6569,37.6846,243802.0
2022-05-20 14:35:00,40.85,40.92,40.84,40.87,233567.0,37.6753,37.7399,37.6661,37.6938,233567.0
2022-05-20 14:40:00,40.86,41.01,40.84,40.99,217366.0,37.6846,37.8229,37.6661,37.8045,217366.0
2022-05-20 14:45:00,40.98,41.04,40.91,41.02,181520.0,37.7952,37.8506,37.7307,37.8321,181520.0
2022-05-20 14:50:00,41.02,41.2,40.99,41.12,289891.0,37.8321,37.9981,37.8045,37.9244,289891.0
2022-05-20 14:55:00,41.13,41.15,41.02,41.04,270887.0,37.9336,37.952,37.8321,37.8506,270887.0
2022-05-20 15:00:00,41.04,41.11,40.94,40.98,251616.0,37.8506,37.9151,37.7584,37.7952,251616.0
2022-05-20 15:05:00,40.99,41.03,40.95,40.98,170493.0,37.8045,37.8414,37.7676,37.7952,170493.0
2022-05-20 15:10:00,40.98,41.02,40.94,40.96,248427.0,37.7952,37.8321,37.7584,37.7768,248427.0
2022-05-20 15:15:00,40.97,41.05,40.95,41.01,144030.0,37.786,37.8598,37.7676,37.8229,144030.0
2022-05-20 15:20:00,41.02,41.12,40.99,41.06,263285.0,37.8321,37.9244,37.8045,37.869,263285.0
2022-05-20 15:25:00,41.07,41.18,41.05,41.16,405317.0,37.8782,37.9797,37.8598,37.9613,405317.0
2022-05-20 15:30:00,41.17,41.3,41.06,41.29,452994.0,37.9705,38.0904,37.869,38.0812,452994.0
2022-05-20 15:35:00,41.28,41.4,41.21,41.37,668525.0,38.0719,38.1826,38.0074,38.1549,668525.0
2022-05-20 15:40:00,41.37,41.58,41.35,41.45,405351.0,38.1549,38.3486,38.1365,38.2287,405351.0
2022-05-20 15:45:00,41.45,41.54,41.33,41.53,587040.0,38.2287,38.3117,38.118,38.3025,587040.0
2022-05-20 15:50:00,41.53,41.65,41.49,41.59,852096.0,38.3025,38.4132,38.2656,38.3578,852096.0
2022-05-20 15:55:00,41.59,41.7,41.53,41.67,1125778.0,38.3578,38.4593,38.3025,38.4316,1125778.0
2022-05-23 09:30:00,42.73,43.14,42.73,43.05,986755.0,39.4092,39.7874,39.4092,39.7044,986755.0
2022-05-23 09:35:00,43.05,43.3,42.87,42.91,501630.0,39.7044,39.9349,39.5384,39.5753,501630.0
2022-05-23 09:40:00,42.9,43.06,42.78,43.04,324542.0,39.566,39.7136,39.4554,39.6952,324542.0
2022-05-23 09:45:00,43.03,43.3,42.9,43.28,377021.0,39.6859,39.9349,39.566,39.9165,377021.0
2022-05-23 09:50:00,43.28,43.42,43.15,43.19,498354.0,39.9165,40.0456,39.7966,39.8335,498354.0
2022-05-23 09:55:00,43.19,43.3,42.97,43.02,436047.0,39.8335,39.9349,39.6306,39.6767,436047.0
2022-05-23 10:00:00,43.01,43.03,42.78,42.82,649920.0,39.6675,39.6859,39.4554,39.4922,649920.0
2022-05-23 10:05:00,42.83,43.08,42.8,42.96,793905.0,39.5015,39.732,39.4738,39.6214,793905.0
2022-05-23 10:10:00,42.95,43.19,42.94,43.13,353994.0,39.6121,39.8335,39.6029,39.7782,353994.0
2022-05-23 10:15:00,43.13,43.25,43.07,43.22,283800.0,39.7782,39.8888,39.7228,39.8612,283800.0
2022-05-23 10:20:00,43.21,43.38,43.13,43.36,480201.0,39.8519,40.0087,39.7782,39.9903,480201.0
2022-05-23 10:25:00,43.36,43.62,43.28,43.62,444710.0,39.9903,40.2301,39.9165,40.2301,444710.0
2022-05-23 10:30:00,43.63,43.66,43.5,43.6,508951.0,40.2393,40.267,40.1194,40.2116,508951.0
2022-05-23 10:35:00,43.61,43.69,43.5,43.55,406951.0,40.2209,40.2946,40.1194,40.1655,406951.0
2022-05-23 10:40:00,43.55,43.62,43.48,43.52,271873.0,40.1655,40.2301,40.101,40.1378,271873.0
2022-05-23 10:45:00,43.52,43.74,43.49,43.58,302541.0,40.1378,40.3408,40.1102,40.1932,302541.0
2022-05-23 10:50:00,43.57,43.59,43.37,43.58,258149.0,40.184,40.2024,39.9995,40.1932,258149.0
2022-05-23 10:55:00,43.58,43.71,43.55,43.69,180667.0,40.1932,40.3131,40.1655,40.2946,180667.0
2022-05-23 11:00:00,43.7,43.9,43.67,43.87,328303.0,40.3039,40.4883,40.2762,40.4606,328303.0
2022-05-23 11:05:00,43.87,43.9,43.79,43.81,148212.0,40.4606,40.4883,40.3869,40.4053,148212.0
2022-05-23 11:10:00,43.82,43.92,43.76,43.91,245157.0,40.4145,40.5068,40.3592,40.4975,245157.0
2022-05-23 11:15:00,43.91,43.95,43.8,43.87,209775.0,40.4975,40.5344,40.3961,40.4606,209775.0
2022-05-23 11:20:00,43.86,43.96,43.8,43.96,162320.0,40.4514,40.5437,40.3961,40.5437,162320.0
2022-05-23 11:25:00,43.95,44.03,43.89,43.99,331662.0,40.5344,40.6082,40.4791,40.5713,331662.0
2022-05-23 11:30:00,43.99,44.09,43.97,44.03,257332.0,40.5713,40.6636,40.5529,40.6082,257332.0
2022-05-23 11:35:00,44.03,44.09,44.01,44.07,221189.0,40.6082,40.6636,40.5898,40.6451,221189.0
2022-05-23 11:40:00,44.05,44.14,44.05,44.09,179751.0,40.6267,40.7097,40.6267,40.6636,179751.0
2022-05-23 11:45:00,44.09,44.13,44.03,44.12,208870.0,40.6636,40.7004,40.6082,40.6912,208870.0
2022-05-23 11:50:00,44.11,44.22,44.11,44.18,213272.0,40.682,40.7834,40.682,40.7466,213272.0
2022-05-23 11:55:00,44.19,44.26,44.15,44.2,213891.0,40.7558,40.8203,40.7189,40.765,213891.0
2022-05-23 12:00:00,44.2,44.29,44.14,44.27,228706.0,40.765,40.848,40.7097,40.8296,228706.0
2022-05-23 12:05:00,44.27,44.32,44.2,44.32,134449.0,40.8296,40.8757,40.765,40.8757,134449.0
2022-05-23 12:10:00,44.31,44.32,44.17,44.23,159763.0,40.8665,40.8757,40.7373,40.7927,159763.0
2022-05-23 12:15:00,44.23,44.25,44.15,44.18,146457.0,40.7927,40.8111,40.7189,40.7466,146457.0
2022-05-23 12:20:00,44.17,44.3,44.16,44.27,171279.0,40.7373,40.8572,40.7281,40.8296,171279.0
2022-05-23 12:25:00,44.27,44.28,44.1,44.18,188310.0,40.8296,40.8388,40.6728,40.7466,188310.0
2022-05-23 12:30:00,44.18,44.2,44.14,44.19,228302.0,40.7466,40.765,40.7097,40.7558,228302.0
2022-05-23 12:35:00,44.18,44.21,44.14,44.19,149429.0,40.7466,40.7742,40.7097,40.7558,149429.0
2022-05-23 12:40:00,44.19,44.23,44.16,44.23,160909.0,40.7558,40.7927,40.7281,40.7927,160909.0
2022-05-23 12:45:00,44.23,44.24,44.12,44.13,132046.0,40.7927,40.8019,40.6912,40.7004,132046.0
2022-05-23 12:50:00,44.12,44.16,44.07,44.09,149586.0,40.6912,40.7281,40.6451,40.6636,149586.0
2022-05-23 12:55:00,44.09,44.16,44.03,44.14,343949.0,40.6636,40.7281,40.6082,40.7097,343949.0
2022-05-23 13:00:00,44.14,44.15,44.0,44.03,186706.0,40.7097,40.7189,40.5805,40.6082,186706.0
2022-05-23 13:05:00,44.02,44.08,43.99,44.07,135131.0,40.599,40.6543,40.5713,40.6451,135131.0
2022-05-23 13:10:00,44.07,44.09,44.0,44.06,148108.0,40.6451,40.6636,40.5805,40.6359,148108.0
2022-05-23 13:15:00,44.06,44.07,43.81,43.88,214869.0,40.6359,40.6451,40.4053,40.4699,214869.0
2022-05-23 13:20:00,43.87,43.93,43.78,43.91,93103.0,40.4606,40.516,40.3776,40.4975,93103.0
2022-05-23 13:25:00,43.92,43.96,43.89,43.95,79593.0,40.5068,40.5437,40.4791,40.5344,79593.0
2022-05-23 13:30:00,43.95,44.07,43.9,44.04,267482.0,40.5344,40.6451,40.4883,40.6174,267482.0
2022-05-23 13:35:00,44.04,44.08,44.02,44.04,114554.0,40.6174,40.6543,40.599,40.6174,114554.0
2022-05-23 13:40:00,44.04,44.1,44.0,44.09,82811.0,40.6174,40.6728,40.5805,40.6636,82811.0
2022-05-23 13:45:00,44.09,44.13,44.04,44.08,78421.0,40.6636,40.7004,40.6174,40.6543,78421.0
2022-05-23 13:50:00,44.08,44.11,44.03,44.04,76684.0,40.6543,40.682,40.6082,40.6174,76684.0
2022-05-23 13:55:00,44.04,44.15,44.03,44.14,77722.0,40.6174,40.7189,40.6082,40.7097,77722.0
2022-05-23 14:00:00,44.15,44.17,44.05,44.07,122433.0,40.7189,40.7373,40.6267,40.6451,122433.0
2022-05-23 14:05:00,44.08,44.1,44.03,44.09,49622.0,40.6543,40.6728,40.6082,40.6636,49622.0
2022-05-23 14:10:00,44.09,44.14,44.08,44.11,81647.0,40.6636,40.7097,40.6543,40.682,81647.0
2022-05-23 14:15:00,44.1,44.13,44.06,44.12,80648.0,40.6728,40.7004,40.6359,40.6912,80648.0
2022-05-23 14:20:00,44.11,44.15,44.06,44.08,89248.0,40.682,40.7189,40.6359,40.6543,89248.0
2022-05-23 14:25:00,44.07,44.1,44.01,44.05,87299.0,40.6451,40.6728,40.5898,40.6267,87299.0
2022-05-23 14:30:00,44.05,44.11,43.99,44.05,98454.0,40.6267,40.682,40.5713,40.6267,98454.0
2022-05-23 14:35:00,44.05,44.09,44.02,44.07,93381.0,40.6267,40.6636,40.599,40.6451,93381.0
2022-05-23 14:40:00,44.06,44.16,44.01,44.15,115445.0,40.6359,40.7281,40.5898,40.7189,115445.0
2022-05-23 14:45:00,44.16,44.16,44.0,44.04,140382.0,40.7281,40.7281,40.5805,40.6174,140382.0
2022-05-23 14:50:00,44.04,44.08,43.98,44.03,116131.0,40.6174,40.6543,40.5621,40.6082,116131.0
2022-05-23 14:55:00,44.03,44.03,43.91,43.95,219871.0,40.6082,40.6082,40.4975,40.5344,219871.0
2022-05-23 15:00:00,43.95,44.1,43.95,44.07,117073.0,40.5344,40.6728,40.5344,40.6451,117073.0
2022-05-23 15:05:00,44.06,44.1,44.02,44.09,174207.0,40.6359,40.6728,40.599,40.6636,174207.0
2022-05-23 15:10:00,44.09,44.09,43.92,43.96,317617.0,40.6636,40.6636,40.5068,40.5437,317617.0
2022-05-23 15:15:00,43.96,44.03,43.91,44.02,220306.0,40.5437,40.6082,40.4975,40.599,220306.0
2022-05-23 15:20:00,44.03,44.05,43.87,43.91,336195.0,40.6082,40.6267,40.4606,40.4975,336195.0
2022-05-23 15:25:00,43.91,44.01,43.89,44.0,162704.0,40.4975,40.5898,40.4791,40.5805,162704.0
2022-05-23 15:30:00,43.99,44.02,43.95,43.98,172840.0,40.5713,40.599,40.5344,40.5621,172840.0
2022-05-23 15:35:00,43.98,44.04,43.87,43.88,287446.0,40.5621,40.6174,40.4606,40.4699,287446.0
2022-05-23 15:40:00,43.88,43.88,43.73,43.77,317288.0,40.4699,40.4699,40.3315,40.3684,317288.0
2022-05-23 15:45:00,43.77,43.8,43.68,43.71,535447.0,40.3684,40.3961,40.2854,40.3131,535447.0
2022-05-23 15:50:00,43.7,43.82,43.65,43.67,767752.0,40.3039,40.4145,40.2577,40.2762,767752.0
2022-05-23 15:55:00,43.67,43.83,43.65,43.83,1172313.0,40.2762,40.4238,40.2577,40.4238,1172313.0
2022-05-24 09:30:00,43.69,43.77,43.31,43.32,508941.0,40.2946,40.3684,39.9442,39.9534,508941.0
2022-05-24 09:35:00,43.34,43.39,43.09,43.21,549466.0,39.9718,40.018,39.7413,39.8519,549466.0
2022-05-24 09:40:00,43.2,43.55,43.18,43.54,366557.0,39.8427,40.1655,39.8243,40.1563,366557.0
2022-05-24 09:45:00,43.54,43.64,43.49,43.52,474446.0,40.1563,40.2485,40.1102,40.1378,474446.0
2022-05-24 09:50:00,43.51,43.65,43.41,43.42,250461.0,40.1286,40.2577,40.0364,40.0456,250461.0
2022-05-24 09:55:00,43.43,43.43,43.22,43.26,276146.0,40.0548,40.0548,39.8612,39.8981,276146.0
2022-05-24 10:00:00,43.27,43.31,43.11,43.23,442945.0,39.9073,39.9442,39.7597,39.8704,442945.0
2022-05-24 10:05:00,43.23,43.27,42.98,43.04,566632.0,39.8704,39.9073,39.6398,39.6952,566632.0
2022-05-24 10:10:00,43.04,43.08,42.87,42.95,284034.0,39.6952,39.732,39.5384,39.6121,284034.0
2022-05-24 10:15:00,42.93,42.97,42.7,42.77,404648.0,39.5937,39.6306,39.3816,39.4461,404648.0
2022-05-24 10:20:00,42.77,43.0,42.75,42.92,376047.0,39.4461,39.6583,39.4277,39.5845,376047.0
2022-05-24 10:25:00,42.93,43.06,42.86,43.05,229465.0,39.5937,39.7136,39.5291,39.7044,229465.0
2022-05-24 10:30:00,43.05,43.06,42.83,42.89,218382.0,39.7044,39.7136,39.5015,39.5568,218382.0
2022-05-24 10:35:00,42.89,42.95,42.82,42.92,205523.0,39.5568,39.6121,39.4922,39.5845,205523.0
2022-05-24 10:40:00,42.92,42.93,42.75,42.76,283170.0,39.5845,39.5937,39.4277,39.4369,283170.0
2022-05-24 10:45:00,42.76,42.82,42.64,42.65,274088.0,39.4369,39.4922,39.3262,39.3355,274088.0
2022-05-24 10:50:00,42.65,42.75,42.64,42.71,280668.0,39.3355,39.4277,39.3262,39.3908,280668.0
2022-05-24 10:55:00,42.71,42.82,42.7,42.75,179753.0,39.3908,39.4922,39.3816,39.4277,179753.0
2022-05-24 11:00:00,42.74,42.87,42.72,42.77,191478.0,39.4185,39.5384,39.4,39.4461,191478.0
2022-05-24 11:05:00,42.76,42.88,42.75,42.84,147092.0,39.4369,39.5476,39.4277,39.5107,147092.0
2022-05-24 11:10:00,42.85,42.86,42.74,42.77,136104.0,39.5199,39.5291,39.4185,39.4461,136104.0
2022-05-24 11:15:00,42.77,42.92,42.73,42.79,135669.0,39.4461,39.5845,39.4092,39.4646,135669.0
2022-05-24 11:20:00,42.78,42.9,42.73,42.87,133899.0,39.4554,39.566,39.4092,39.5384,133899.0
2022-05-24 11:25:00,42.86,42.93,42.82,42.88,205127.0,39.5291,39.5937,39.4922,39.5476,205127.0
2022-05-24 11:30:00,42.89,42.91,42.77,42.9,234355.0,39.5568,39.5753,39.4461,39.566,234355.0
2022-05-24 11:35:00,42.89,42.9,42.75,42.8,185166.0,39.5568,39.566,39.4277,39.4738,185166.0
2022-05-24 11:40:00,42.8,42.9,42.76,42.89,237957.0,39.4738,39.566,39.4369,39.5568,237957.0
2022-05-24 11:45:00,42.89,43.06,42.85,43.02,220772.0,39.5568,39.7136,39.5199,39.6767,220772.0
2022-05-24 11:50:00,43.02,43.02,42.89,42.92,267220.0,39.6767,39.6767,39.5568,39.5845,267220.0
2022-05-24 11:55:00,42.93,43.02,42.92,42.96,237438.0,39.5937,39.6767,39.5845,39.6214,237438.0
2022-05-24 12:00:00,42.96,42.97,42.86,42.91,268112.0,39.6214,39.6306,39.5291,39.5753,268112.0
2022-05-24 12:05:00,42.91,43.0,42.87,43.0,146205.0,39.5753,39.6583,39.5384,39.6583,146205.0
2022-05-24 12:10:00,42.99,43.13,42.97,43.13,177296.0,39.649,39.7782,39.6306,39.7782,177296.0
2022-05-24 12:15:00,43.13,43.24,43.09,43.13,343840.0,39.7782,39.8796,39.7413,39.7782,343840.0
2022-05-24 12:20:00,43.14,43.15,43.09,43.15,104464.0,39.7874,39.7966,39.7413,39.7966,104464.0
2022-05-24 12:25:00,43.14,43.18,43.05,43.07,186193.0,39.7874,39.8243,39.7044,39.7228,186193.0
2022-05-24 12:30:00,43.07,43.13,42.95,42.97,124780.0,39.7228,39.7782,39.6121,39.6306,124780.0
2022-05-24 12:35:00,42.98,42.98,42.89,42.91,130062.0,39.6398,39.6398,39.5568,39.5753,130062.0
2022-05-24 12:40:00,42.91,42.94,42.9,42.9,138779.0,39.5753,39.6029,39.566,39.566,138779.0
2022-05-24 12:45:00,42.9,42.95,42.87,42.94,167537.0,39.566,39.6121,39.5384,39.6029,167537.0
2022-05-24 12:50:00,42.94,42.98,42.91,42.92,120610.0,39.6029,39.6398,39.5753,39.5845,120610.0
2022-05-24 12:55:00,42.91,43.03,42.91,42.96,138084.0,39.5753,39.6859,39.5753,39.6214,138084.0
2022-05-24 13:00:00,42.96,42.96,42.79,42.8,286495.0,39.6214,39.6214,39.4646,39.4738,286495.0
2022-05-24 13:05:00,42.8,42.89,42.8,42.88,124000.0,39.4738,39.5568,39.4738,39.5476,124000.0
2022-05-24 13:10:00,42.88,42.88,42.83,42.84,106242.0,39.5476,39.5476,39.5015,39.5107,106242.0
2022-05-24 13:15:00,42.84,42.94,42.81,42.87,138872.0,39.5107,39.6029,39.483,39.5384,138872.0
2022-05-24 13:20:00,42.88,42.91,42.82,42.84,92378.0,39.5476,39.5753,39.4922,39.5107,92378.0
2022-05-24 13:25:00,42.84,42.98,42.8,42.96,111578.0,39.5107,39.6398,39.4738,39.6214,111578.0
2022-05-24 13:30:00,42.95,42.95,42.8,42.83,120758.0,39.6121,39.6121,39.4738,39.5015,120758.0
2022-05-24 13:35:00,42.83,42.96,42.82,42.95,104860.0,39.5015,39.6214,39.4922,39.6121,104860.0
2022-05-24 13:40:00,42.95,43.07,42.94,43.01,183601.0,39.6121,39.7228,39.6029,39.6675,183601.0
2022-05-24 13:45:00,43.01,43.11,43.0,43.04,114438.0,39.6675,39.7597,39.6583,39.6952,114438.0
2022-05-24 13:50:00,43.03,43.16,43.0,43.15,127212.0,39.6859,39.8058,39.6583,39.7966,127212.0
2022-05-24 13:55:00,43.15,43.21,43.12,43.15,149971.0,39.7966,39.8519,39.7689,39.7966,149971.0
2022-05-24 14:00:00,43.16,43.18,43.04,43.04,169321.0,39.8058,39.8243,39.6952,39.6952,169321.0
2022-05-24 14:05:00,43.04,43.24,42.98,43.19,220188.0,39.6952,39.8796,39.6398,39.8335,220188.0
2022-05-24 14:10:00,43.19,43.36,43.16,43.24,181542.0,39.8335,39.9903,39.8058,39.8796,181542.0
2022-05-24 14:15:00,43.23,43.24,43.07,43.12,141278.0,39.8704,39.8796,39.7228,39.7689,141278.0
2022-05-24 14:20:00,43.09,43.2,43.05,43.19,173546.0,39.7413,39.8427,39.7044,39.8335,173546.0
2022-05-24 14:25:00,43.19,43.2,43.11,43.11,180956.0,39.8335,39.8427,39.7597,39.7597,180956.0
2022-05-24 14:30:00,43.1,43.19,43.09,43.19,117683.0,39.7505,39.8335,39.7413,39.8335,117683.0
2022-05-24 14:35:00,43.19,43.25,43.15,43.25,234668.0,39.8335,39.8888,39.7966,39.8888,234668.0
2022-05-24 14:40:00,43.25,43.26,43.05,43.05,194890.0,39.8888,39.8981,39.7044,39.7044,194890.0
2022-05-24 14:45:00,43.05,43.06,42.95,42.99,192308.0,39.7044,39.7136,39.6121,39.649,192308.0
2022-05-24 14:50:00,42.99,42.99,42.91,42.94,147847.0,39.649,39.649,39.5753,39.6029,147847.0
2022-05-24 14:55:00,42.93,43.03,42.9,43.01,142471.0,39.5937,39.6859,39.566,39.6675,142471.0
2022-05-24 15:00:00,43.01,43.19,43.0,43.16,180314.0,39.6675,39.8335,39.6583,39.8058,180314.0
2022-05-24 15:05:00,43.17,43.26,43.16,43.19,248644.0,39.815,39.8981,39.8058,39.8335,248644.0
2022-05-24 15:10:00,43.18,43.26,43.12,43.15,205619.0,39.8243,39.8981,39.7689,39.7966,205619.0
2022-05-24 15:15:00,43.16,43.19,43.12,43.14,243290.0,39.8058,39.8335,39.7689,39.7874,243290.0
2022-05-24 15:20:00,43.14,43.2,43.03,43.16,276435.0,39.7874,39.8427,39.6859,39.8058,276435.0
2022-05-24 15:25:00,43.16,43.26,43.13,43.21,232670.0,39.8058,39.8981,39.7782,39.8519,232670.0
2022-05-24 15:30:00,43.21,43.22,43.14,43.19,295650.0,39.8519,39.8612,39.7874,39.8335,295650.0
2022-05-24 15:35:00,43.2,43.45,43.19,43.38,459881.0,39.8427,40.0733,39.8335,40.0087,459881.0
2022-05-24 15:40:00,43.39,43.44,43.26,43.27,408419.0,40.018,40.0641,39.8981,39.9073,408419.0
2022-05-24 15:45:00,43.26,43.43,43.25,43.36,788699.0,39.8981,40.0548,39.8888,39.9903,788699.0
2022-05-24 15:50:00,43.36,43.42,43.19,43.2,685363.0,39.9903,40.0456,39.8335,39.8427,685363.0
2022-05-24 15:55:00,43.2,43.33,43.14,43.33,1130684.0,39.8427,39.9626,39.7874,39.9626,1130684.0
2022-05-25 09:30:00,43.09,43.3,43.03,43.3,389316.0,39.7413,39.9349,39.6859,39.9349,389316.0
2022-05-25 09:35:00,43.3,43.6,43.27,43.5,280800.0,39.9349,40.2116,39.9073,40.1194,280800.0
2022-05-25 09:40:00,43.49,43.51,43.35,43.45,286310.0,40.1102,40.1286,39.9811,40.0733,286310.0
2022-05-25 09:45:00,43.45,43.64,43.42,43.44,308714.0,40.0733,40.2485,40.0456,40.0641,308714.0
2022-05-25 09:50:00,43.45,43.57,43.45,43.48,187987.0,40.0733,40.184,40.0733,40.101,187987.0
2022-05-25 09:55:00,43.49,43.56,43.46,43.47,197157.0,40.1102,40.1747,40.0825,40.0917,197157.0
2022-05-25 10:00:00,43.46,43.48,43.33,43.36,301418.0,40.0825,40.101,39.9626,39.9903,301418.0
2022-05-25 10:05:00,43.37,43.46,43.26,43.45,218105.0,39.9995,40.0825,39.8981,40.0733,218105.0
2022-05-25 10:10:00,43.45,43.48,43.4,43.43,143824.0,40.0733,40.101,40.0272,40.0548,143824.0
2022-05-25 10:15:00,43.43,43.6,43.39,43.59,231813.0,40.0548,40.2116,40.018,40.2024,231813.0
2022-05-25 10:20:00,43.59,43.7,43.54,43.62,141877.0,40.2024,40.3039,40.1563,40.2301,141877.0
2022-05-25 10:25:00,43.62,43.75,43.61,43.74,141479.0,40.2301,40.35,40.2209,40.3408,141479.0
2022-05-25 10:30:00,43.75,43.91,43.72,43.9,229409.0,40.35,40.4975,40.3223,40.4883,229409.0
2022-05-25 10:35:00,43.9,43.99,43.88,43.97,293306.0,40.4883,40.5713,40.4699,40.5529,293306.0
2022-05-25 10:40:00,43.97,43.99,43.89,43.91,200448.0,40.5529,40.5713,40.4791,40.4975,200448.0
2022-05-25 10:45:00,43.91,43.93,43.82,43.91,268729.0,40.4975,40.516,40.4145,40.4975,268729.0
2022-05-25 10:50:00,43.91,43.99,43.82,43.83,223940.0,40.4975,40.5713,40.4145,40.4238,223940.0
2022-05-25 10:55:00,43.83,43.93,43.82,43.9,157381.0,40.4238,40.516,40.4145,40.4883,157381.0
2022-05-25 11:00:00,43.91,43.91,43.72,43.76,230763.0,40.4975,40.4975,40.3223,40.3592,230763.0
2022-05-25 11:05:00,43.77,43.86,43.76,43.78,243844.0,40.3684,40.4514,40.3592,40.3776,243844.0
2022-05-25 11:10:00,43.77,43.83,43.73,43.76,149887.0,40.3684,40.4238,40.3315,40.3592,149887.0
2022-05-25 11:15:00,43.76,43.82,43.72,43.79,106598.0,40.3592,40.4145,40.3223,40.3869,106598.0
2022-05-25 11:20:00,43.79,43.84,43.74,43.82,120625.0,40.3869,40.433,40.3408,40.4145,120625.0
2022-05-25 11:25:00,43.82,43.83,43.74,43.75,111219.0,40.4145,40.4238,40.3408,40.35,111219.0
2022-05-25 11:30:00,43.75,43.76,43.65,43.67,168227.0,40.35,40.3592,40.2577,40.2762,168227.0
2022-05-25 11:35:00,43.67,43.69,43.51,43.6,204810.0,40.2762,40.2946,40.1286,40.2116,204810.0
2022-05-25 11:40:00,43.61,43.67,43.57,43.61,96472.0,40.2209,40.2762,40.184,40.2209,96472.0
2022-05-25 11:45:00,43.61,43.66,43.58,43.63,84912.0,40.2209,40.267,40.1932,40.2393,84912.0
2022-05-25 11:50:00,43.62,43.66,43.56,43.6,68529.0,40.2301,40.267,40.1747,40.2116,68529.0
2022-05-25 11:55:00,43.6,43.68,43.6,43.63,113815.0,40.2116,40.2854,40.2116,40.2393,113815.0
2022-05-25 12:00:00,43.63,43.74,43.61,43.67,127936.0,40.2393,40.3408,40.2209,40.2762,127936.0
2022-05-25 12:05:00,43.67,43.69,43.58,43.62,154301.0,40.2762,40.2946,40.1932,40.2301,154301.0
2022-05-25 12:10:00,43.62,43.69,43.6,43.63,95174.0,40.2301,40.2946,40.2116,40.2393,95174.0
2022-05-25 12:15:00,43.64,43.68,43.62,43.65,213662.0,40.2485,40.2854,40.2301,40.2577,213662.0
2022-05-25 12:20:00,43.64,43.64,43.54,43.56,197888.0,40.2485,40.2485,40.1563,40.1747,197888.0
2022-05-25 12:25:00,43.56,43.57,43.47,43.5,154087.0,40.1747,40.184,40.0917,40.1194,154087.0
2022-05-25 12:30:00,43.5,43.54,43.46,43.48,111455.0,40.1194,40.1563,40.0825,40.101,111455.0
2022-05-25 12:35:00,43.48,43.55,43.44,43.49,139818.0,40.101,40.1655,40.0641,40.1102,139818.0
2022-05-25 12:40:00,43.49,43.56,43.48,43.55,80849.0,40.1102,40.1747,40.101,40.1655,80849.0
2022-05-25 12:45:00,43.55,43.61,43.55,43.59,100170.0,40.1655,40.2209,40.1655,40.2024,100170.0
2022-05-25 12:50:00,43.58,43.58,43.49,43.52,82123.0,40.1932,40.1932,40.1102,40.1378,82123.0
2022-05-25 12:55:00,43.51,43.55,43.46,43.55,75848.0,40.1286,40.1655,40.0825,40.1655,75848.0
2022-05-25 13:00:00,43.54,43.54,43.44,43.47,111851.0,40.1563,40.1563,40.0641,40.0917,111851.0
2022-05-25 13:05:00,43.47,43.54,43.46,43.52,75390.0,40.0917,40.1563,40.0825,40.1378,75390.0
2022-05-25 13:10:00,43.52,43.55,43.44,43.54,122191.0,40.1378,40.1655,40.0641,40.1563,122191.0
2022-05-25 13:15:00,43.54,43.66,43.54,43.62,89576.0,40.1563,40.267,40.1563,40.2301,89576.0
2022-05-25 13:20:00,43.62,43.63,43.54,43.58,126476.0,40.2301,40.2393,40.1563,40.1932,126476.0
2022-05-25 13:25:00,43.57,43.66,43.52,43.64,100927.0,40.184,40.267,40.1378,40.2485,100927.0
2022-05-25 13:30:00,43.63,43.66,43.57,43.61,112700.0,40.2393,40.267,40.184,40.2209,112700.0
2022-05-25 13:35:00,43.62,43.71,43.61,43.63,113946.0,40.2301,40.3131,40.2209,40.2393,113946.0
2022-05-25 13:40:00,43.63,43.66,43.59,43.62,72664.0,40.2393,40.267,40.2024,40.2301,72664.0
2022-05-25 13:45:00,43.63,43.66,43.6,43.64,64366.0,40.2393,40.267,40.2116,40.2485,64366.0
2022-05-25 13:50:00,43.64,43.64,43.51,43.52,116464.0,40.2485,40.2485,40.1286,40.1378,116464.0
2022-05-25 13:55:00,43.52,43.62,43.51,43.59,119036.0,40.1378,40.2301,40.1286,40.2024,119036.0
2022-05-25 14:00:00,43.59,43.83,43.56,43.77,440302.0,40.2024,40.4238,40.1747,40.3684,440302.0
2022-05-25 14:05:00,43.77,43.83,43.44,43.56,309598.0,40.3684,40.4238,40.0641,40.1747,309598.0
2022-05-25 14:10:00,43.57,43.73,43.51,43.64,307082.0,40.184,40.3315,40.1286,40.2485,307082.0
2022-05-25 14:15:00,43.64,43.9,43.64,43.85,324269.0,40.2485,40.4883,40.2485,40.4422,324269.0
2022-05-25 14:20:00,43.85,43.97,43.81,43.93,248367.0,40.4422,40.5529,40.4053,40.516,248367.0
2022-05-25 14:25:00,43.93,44.04,43.92,44.02,251120.0,40.516,40.6174,40.5068,40.599,251120.0
2022-05-25 14:30:00,44.03,44.08,43.96,44.03,153750.0,40.6082,40.6543,40.5437,40.6082,153750.0
2022-05-25 14:35:00,44.02,44.1,43.95,44.01,263722.0,40.599,40.6728,40.5344,40.5898,263722.0
2022-05-25 14:40:00,44.02,44.17,43.98,44.06,208374.0,40.599,40.7373,40.5621,40.6359,208374.0
2022-05-25 14:45:00,44.07,44.14,44.04,44.11,134605.0,40.6451,40.7097,40.6174,40.682,134605.0
2022-05-25 14:50:00,44.11,44.24,44.06,44.22,226186.0,40.682,40.8019,40.6359,40.7834,226186.0
2022-05-25 14:55:00,44.23,44.29,44.2,44.23,190115.0,40.7927,40.848,40.765,40.7927,190115.0
2022-05-25 15:00:00,44.23,44.44,44.23,44.44,207306.0,40.7927,40.9863,40.7927,40.9863,207306.0
2022-05-25 15:05:00,44.43,44.46,44.34,44.37,207423.0,40.9771,41.0048,40.8941,40.9218,207423.0
2022-05-25 15:10:00,44.37,44.45,44.35,44.38,176727.0,40.9218,40.9956,40.9033,40.931,176727.0
2022-05-25 15:15:00,44.38,44.39,44.29,44.32,234810.0,40.931,40.9402,40.848,40.8757,234810.0
2022-05-25 15:20:00,44.31,44.39,44.28,44.33,172504.0,40.8665,40.9402,40.8388,40.8849,172504.0
2022-05-25 15:25:00,44.34,44.36,44.24,44.26,276258.0,40.8941,40.9126,40.8019,40.8203,276258.0
2022-05-25 15:30:00,44.26,44.29,44.19,44.22,216194.0,40.8203,40.848,40.7558,40.7834,216194.0
2022-05-25 15:35:00,44.21,44.22,44.11,44.12,247201.0,40.7742,40.7834,40.682,40.6912,247201.0
2022-05-25 15:40:00,44.11,44.19,44.1,44.18,288750.0,40.682,40.7558,40.6728,40.7466,288750.0
2022-05-25 15:45:00,44.17,44.17,44.02,44.04,434568.0,40.7373,40.7373,40.599,40.6174,434568.0
2022-05-25 15:50:00,44.04,44.08,43.93,44.04,971920.0,40.6174,40.6543,40.516,40.6174,971920.0
2022-05-25 15:55:00,44.04,44.18,44.02,44.16,2185066.0,40.6174,40.7466,40.599,40.7281,2185066.0
2022-05-26 09:30:00,44.83,45.12,44.75,45.08,813889.0,41.346,41.6135,41.2723,41.5766,813889.0
2022-05-26 09:35:00,45.08,45.33,45.01,45.12,429149.0,41.5766,41.8072,41.5121,41.6135,429149.0
2022-05-26 09:40:00,45.1,45.28,45.09,45.22,253776.0,41.5951,41.7611,41.5858,41.7057,253776.0
2022-05-26 09:45:00,45.22,45.34,45.11,45.19,185718.0,41.7057,41.8164,41.6043,41.6781,185718.0
2022-05-26 09:50:00,45.18,45.38,45.18,45.25,265892.0,41.6688,41.8533,41.6688,41.7334,265892.0
2022-05-26 09:55:00,45.24,45.35,45.24,45.26,125720.0,41.7242,41.8256,41.7242,41.7426,125720.0
2022-05-26 10:00:00,45.27,45.4,45.26,45.39,270255.0,41.7518,41.8717,41.7426,41.8625,270255.0
2022-05-26 10:05:00,45.39,45.43,45.29,45.41,239998.0,41.8625,41.8994,41.7703,41.881,239998.0
2022-05-26 10:10:00,45.41,45.55,45.35,45.51,260725.0,41.881,42.0101,41.8256,41.9732,260725.0
2022-05-26 10:15:00,45.51,45.55,45.49,45.51,184570.0,41.9732,42.0101,41.9547,41.9732,184570.0
2022-05-26 10:20:00,45.51,45.58,45.49,45.52,206976.0,41.9732,42.0378,41.9547,41.9824,206976.0
2022-05-26 10:25:00,45.53,45.53,45.47,45.52,201440.0,41.9916,41.9916,41.9363,41.9824,201440.0
2022-05-26 10:30:00,45.52,45.55,45.43,45.48,265843.0,41.9824,42.0101,41.8994,41.9455,265843.0
2022-05-26 10:35:00,45.48,45.57,45.47,45.51,170063.0,41.9455,42.0285,41.9363,41.9732,170063.0
2022-05-26 10:40:00,45.51,45.53,45.44,45.47,149801.0,41.9732,41.9916,41.9086,41.9363,149801.0
2022-05-26 10:45:00,45.47,45.47,45.35,45.36,180689.0,41.9363,41.9363,41.8256,41.8349,180689.0
2022-05-26 10:50:00,45.37,45.46,45.36,45.39,144221.0,41.8441,41.9271,41.8349,41.8625,144221.0
2022-05-26 10:55:00,45.39,45.43,45.35,45.38,97647.0,41.8625,41.8994,41.8256,41.8533,97647.0
2022-05-26 11:00:00,45.38,45.42,45.3,45.36,148892.0,41.8533,41.8902,41.7795,41.8349,148892.0
2022-05-26 11:05:00,45.37,45.44,45.34,45.44,185349.0,41.8441,41.9086,41.8164,41.9086,185349.0
2022-05-26 11:10:00,45.44,45.53,45.43,45.53,165673.0,41.9086,41.9916,41.8994,41.9916,165673.0
2022-05-26 11:15:00,45.52,45.53,45.42,45.43,178732.0,41.9824,41.9916,41.8902,41.8994,178732.0
2022-05-26 11:20:00,45.42,45.49,45.41,45.47,109891.0,41.8902,41.9547,41.881,41.9363,109891.0
2022-05-26 11:25:00,45.47,45.5,45.42,45.44,153082.0,41.9363,41.964,41.8902,41.9086,153082.0
2022-05-26 11:30:00,45.44,45.48,45.38,45.41,127781.0,41.9086,41.9455,41.8533,41.881,127781.0
2022-05-26 11:35:00,45.41,45.49,45.39,45.48,153074.0,41.881,41.9547,41.8625,41.9455,153074.0
2022-05-26 11:40:00,45.49,45.54,45.42,45.43,163598.0,41.9547,42.0009,41.8902,41.8994,163598.0
2022-05-26 11:45:00,45.44,45.45,45.37,45.4,154061.0,41.9086,41.9179,41.8441,41.8717,154061.0
2022-05-26 11:50:00,45.4,45.4,45.31,45.38,197062.0,41.8717,41.8717,41.7887,41.8533,197062.0
2022-05-26 11:55:00,45.38,45.48,45.37,45.43,167379.0,41.8533,41.9455,41.8441,41.8994,167379.0
2022-05-26 12:00:00,45.44,45.53,45.41,45.5,221061.0,41.9086,41.9916,41.881,41.964,221061.0
2022-05-26 12:05:00,45.5,45.51,45.44,45.51,136874.0,41.964,41.9732,41.9086,41.9732,136874.0
2022-05-26 12:10:00,45.51,45.59,45.5,45.58,158710.0,41.9732,42.047,41.964,42.0378,158710.0
2022-05-26 12:15:00,45.58,45.62,45.53,45.6,172050.0,42.0378,42.0746,41.9916,42.0562,172050.0
2022-05-26 12:20:00,45.59,45.63,45.57,45.63,103779.0,42.047,42.0839,42.0285,42.0839,103779.0
2022-05-26 12:25:00,45.63,45.65,45.6,45.65,163841.0,42.0839,42.1023,42.0562,42.1023,163841.0
2022-05-26 12:30:00,45.65,45.67,45.57,45.57,109256.0,42.1023,42.1208,42.0285,42.0285,109256.0
2022-05-26 12:35:00,45.57,45.58,45.54,45.55,107009.0,42.0285,42.0378,42.0009,42.0101,107009.0
2022-05-26 12:40:00,45.56,45.62,45.55,45.6,147205.0,42.0193,42.0746,42.0101,42.0562,147205.0
2022-05-26 12:45:00,45.59,45.61,45.53,45.58,132606.0,42.047,42.0654,41.9916,42.0378,132606.0
2022-05-26 12:50:00,45.58,45.59,45.53,45.57,121470.0,42.0378,42.047,41.9916,42.0285,121470.0
2022-05-26 12:55:00,45.57,45.62,45.56,45.59,139733.0,42.0285,42.0746,42.0193,42.047,139733.0
2022-05-26 13:00:00,45.59,45.6,45.56,45.59,77446.0,42.047,42.0562,42.0193,42.047,77446.0
2022-05-26 13:05:00,45.59,45.64,45.58,45.64,119742.0,42.047,42.0931,42.0378,42.0931,119742.0
2022-05-26 13:10:00,45.64,45.68,45.59,45.66,260098.0,42.0931,42.13,42.047,42.1115,260098.0
2022-05-26 13:15:00,45.66,45.68,45.62,45.68,144883.0,42.1115,42.13,42.0746,42.13,144883.0
2022-05-26 13:20:00,45.68,45.7,45.59,45.61,117058.0,42.13,42.1484,42.047,42.0654,117058.0
2022-05-26 13:25:00,45.6,45.65,45.57,45.62,180052.0,42.0562,42.1023,42.0285,42.0746,180052.0
2022-05-26 13:30:00,45.62,45.63,45.56,45.58,164243.0,42.0746,42.0839,42.0193,42.0378,164243.0
2022-05-26 13:35:00,45.58,45.58,45.53,45.55,150198.0,42.0378,42.0378,41.9916,42.0101,150198.0
2022-05-26 13:40:00,45.55,45.59,45.53,45.54,133543.0,42.0101,42.047,41.9916,42.0009,133543.0
2022-05-26 13:45:00,45.53,45.57,45.53,45.57,141415.0,41.9916,42.0285,41.9916,42.0285,141415.0
2022-05-26 13:50:00,45.57,45.6,45.54,45.55,164764.0,42.0285,42.0562,42.0009,42.0101,164764.0
2022-05-26 13:55:00,45.55,45.63,45.52,45.62,208732.0,42.0101,42.0839,41.9824,42.0746,208732.0
2022-05-26 14:00:00,45.62,45.65,45.57,45.59,126532.0,42.0746,42.1023,42.0285,42.047,126532.0
2022-05-26 14:05:00,45.6,45.61,45.52,45.58,112574.0,42.0562,42.0654,41.9824,42.0378,112574.0
2022-05-26 14:10:00,45.57,45.59,45.55,45.56,48156.0,42.0285,42.047,42.0101,42.0193,48156.0
2022-05-26 14:15:00,45.56,45.58,45.49,45.5,82271.0,42.0193,42.0378,41.9547,41.964,82271.0
2022-05-26 14:20:00,45.5,45.56,45.49,45.52,101907.0,41.964,42.0193,41.9547,41.9824,101907.0
2022-05-26 14:25:00,45.51,45.52,45.43,45.44,212600.0,41.9732,41.9824,41.8994,41.9086,212600.0
2022-05-26 14:30:00,45.45,45.46,45.4,45.41,120042.0,41.9179,41.9271,41.8717,41.881,120042.0
2022-05-26 14:35:00,45.41,45.42,45.34,45.38,114640.0,41.881,41.8902,41.8164,41.8533,114640.0
2022-05-26 14:40:00,45.37,45.39,45.34,45.34,107012.0,41.8441,41.8625,41.8164,41.8164,107012.0
2022-05-26 14:45:00,45.34,45.36,45.31,45.35,99350.0,41.8164,41.8349,41.7887,41.8256,99350.0
2022-05-26 14:50:00,45.34,45.43,45.34,45.4,196757.0,41.8164,41.8994,41.8164,41.8717,196757.0
2022-05-26 14:55:00,45.39,45.44,45.37,45.4,91497.0,41.8625,41.9086,41.8441,41.8717,91497.0
2022-05-26 15:00:00,45.41,45.42,45.33,45.37,163856.0,41.881,41.8902,41.8072,41.8441,163856.0
2022-05-26 15:05:00,45.36,45.44,45.35,45.41,95277.0,41.8349,41.9086,41.8256,41.881,95277.0
2022-05-26 15:10:00,45.41,45.43,45.35,45.38,115032.0,41.881,41.8994,41.8256,41.8533,115032.0
2022-05-26 15:15:00,45.38,45.39,45.3,45.36,175862.0,41.8533,41.8625,41.7795,41.8349,175862.0
2022-05-26 15:20:00,45.36,45.39,45.32,45.39,135657.0,41.8349,41.8625,41.798,41.8625,135657.0
2022-05-26 15:25:00,45.39,45.45,45.35,45.43,181536.0,41.8625,41.9179,41.8256,41.8994,181536.0
2022-05-26 15:30:00,45.43,45.52,45.42,45.52,214275.0,41.8994,41.9824,41.8902,41.9824,214275.0
2022-05-26 15:35:00,45.52,45.53,45.47,45.53,246972.0,41.9824,41.9916,41.9363,41.9916,246972.0
2022-05-26 15:40:00,45.53,45.6,45.52,45.59,340122.0,41.9916,42.0562,41.9824,42.047,340122.0
2022-05-26 15:45:00,45.59,45.68,45.58,45.68,891288.0,42.047,42.13,42.0378,42.13,891288.0
2022-05-26 15:50:00,45.68,45.76,45.64,45.65,1404966.0,42.13,42.2038,42.0931,42.1023,1404966.0
2022-05-26 15:55:00,45.64,45.68,45.58,45.59,1725622.0,42.0931,42.13,42.0378,42.047,1725622.0
2022-05-27 09:30:00,45.7,45.9,45.63,45.71,534104.0,42.1484,42.3329,42.0839,42.1577,534104.0
2022-05-27 09:35:00,45.72,45.77,45.6,45.72,330987.0,42.1669,42.213,42.0562,42.1669,330987.0
2022-05-27 09:40:00,45.72,45.83,45.55,45.78,313501.0,42.1669,42.2683,42.0101,42.2222,313501.0
2022-05-27 09:45:00,45.78,45.96,45.77,45.95,246545.0,42.2222,42.3882,42.213,42.379,246545.0
2022-05-27 09:50:00,45.96,46.03,45.88,46.01,266076.0,42.3882,42.4528,42.3144,42.4343,266076.0
2022-05-27 09:55:00,46.0,46.05,45.86,45.87,201229.0,42.4251,42.4712,42.296,42.3052,201229.0
2022-05-27 10:00:00,45.88,45.89,45.76,45.8,166207.0,42.3144,42.3237,42.2038,42.2407,166207.0
2022-05-27 10:05:00,45.79,45.83,45.66,45.78,187347.0,42.2314,42.2683,42.1115,42.2222,187347.0
2022-05-27 10:10:00,45.78,45.87,45.72,45.75,200432.0,42.2222,42.3052,42.1669,42.1945,200432.0
2022-05-27 10:15:00,45.74,45.84,45.72,45.84,182609.0,42.1853,42.2775,42.1669,42.2775,182609.0
2022-05-27 10:20:00,45.83,45.86,45.79,45.79,97400.0,42.2683,42.296,42.2314,42.2314,97400.0
2022-05-27 10:25:00,45.8,45.8,45.68,45.68,294183.0,42.2407,42.2407,42.13,42.13,294183.0
2022-05-27 10:30:00,45.69,45.76,45.67,45.69,145225.0,42.1392,42.2038,42.1208,42.1392,145225.0
2022-05-27 10:35:00,45.68,45.72,45.53,45.55,253002.0,42.13,42.1669,41.9916,42.0101,253002.0
2022-05-27 10:40:00,45.55,45.6,45.5,45.59,193574.0,42.0101,42.0562,41.964,42.047,193574.0
2022-05-27 10:45:00,45.59,45.59,45.49,45.55,135302.0,42.047,42.047,41.9547,42.0101,135302.0
2022-05-27 10:50:00,45.55,45.62,45.49,45.56,170140.0,42.0101,42.0746,41.9547,42.0193,170140.0
2022-05-27 10:55:00,45.57,45.59,45.48,45.53,113671.0,42.0285,42.047,41.9455,41.9916,113671.0
2022-05-27 11:00:00,45.53,45.56,45.48,45.54,135104.0,41.9916,42.0193,41.9455,42.0009,135104.0
2022-05-27 11:05:00,45.53,45.58,45.48,45.5,230153.0,41.9916,42.0378,41.9455,41.964,230153.0
2022-05-27 11:10:00,45.5,45.62,45.48,45.6,178484.0,41.964,42.0746,41.9455,42.0562,178484.0
2022-05-27 11:15:00,45.59,45.65,45.59,45.59,96350.0,42.047,42.1023,42.047,42.047,96350.0
2022-05-27 11:20:00,45.59,45.59,45.54,45.54,125975.0,42.047,42.047,42.0009,42.0009,125975.0
2022-05-27 11:25:00,45.54,45.65,45.54,45.64,117502.0,42.0009,42.1023,42.0009,42.0931,117502.0
2022-05-27 11:30:00,45.65,45.65,45.57,45.58,109348.0,42.1023,42.1023,42.0285,42.0378,109348.0
2022-05-27 11:35:00,45.58,45.61,45.53,45.61,146450.0,42.0378,42.0654,41.9916,42.0654,146450.0
2022-05-27 11:40:00,45.61,45.68,45.59,45.67,152983.0,42.0654,42.13,42.047,42.1208,152983.0
2022-05-27 11:45:00,45.66,45.72,45.66,45.68,202796.0,42.1115,42.1669,42.1115,42.13,202796.0
2022-05-27 11:50:00,45.68,45.7,45.65,45.67,98582.0,42.13,42.1484,42.1023,42.1208,98582.0
2022-05-27 11:55:00,45.66,45.68,45.63,45.64,83118.0,42.1115,42.13,42.0839,42.0931,83118.0
2022-05-27 12:00:00,45.65,45.7,45.64,45.68,67802.0,42.1023,42.1484,42.0931,42.13,67802.0
2022-05-27 12:05:00,45.67,45.69,45.63,45.66,94820.0,42.1208,42.1392,42.0839,42.1115,94820.0
2022-05-27 12:10:00,45.66,45.69,45.65,45.68,101707.0,42.1115,42.1392,42.1023,42.13,101707.0
2022-05-27 12:15:00,45.68,45.69,45.64,45.69,215609.0,42.13,42.1392,42.0931,42.1392,215609.0
2022-05-27 12:20:00,45.68,45.72,45.63,45.64,154892.0,42.13,42.1669,42.0839,42.0931,154892.0
2022-05-27 12:25:00,45.64,45.65,45.6,45.63,88413.0,42.0931,42.1023,42.0562,42.0839,88413.0
2022-05-27 12:30:00,45.63,45.65,45.62,45.63,82522.0,42.0839,42.1023,42.0746,42.0839,82522.0
2022-05-27 12:35:00,45.63,45.68,45.62,45.65,145141.0,42.0839,42.13,42.0746,42.1023,145141.0
2022-05-27 12:40:00,45.64,45.69,45.63,45.68,85293.0,42.0931,42.1392,42.0839,42.13,85293.0
2022-05-27 12:45:00,45.69,45.69,45.59,45.59,97937.0,42.1392,42.1392,42.047,42.047,97937.0
2022-05-27 12:50:00,45.59,45.62,45.56,45.61,85222.0,42.047,42.0746,42.0193,42.0654,85222.0
2022-05-27 12:55:00,45.61,45.62,45.57,45.58,74627.0,42.0654,42.0746,42.0285,42.0378,74627.0
2022-05-27 13:00:00,45.58,45.59,45.53,45.57,102031.0,42.0378,42.047,41.9916,42.0285,102031.0
2022-05-27 13:05:00,45.57,45.6,45.54,45.59,122450.0,42.0285,42.0562,42.0009,42.047,122450.0
2022-05-27 13:10:00,45.59,45.62,45.55,45.56,225940.0,42.047,42.0746,42.0101,42.0193,225940.0
2022-05-27 13:15:00,45.57,45.57,45.51,45.54,133284.0,42.0285,42.0285,41.9732,42.0009,133284.0
2022-05-27 13:20:00,45.54,45.55,45.47,45.5,151768.0,42.0009,42.0101,41.9363,41.964,151768.0
2022-05-27 13:25:00,45.5,45.54,45.45,45.53,210230.0,41.964,42.0009,41.9179,41.9916,210230.0
2022-05-27 13:30:00,45.54,45.58,45.49,45.5,111505.0,42.0009,42.0378,41.9547,41.964,111505.0
2022-05-27 13:35:00,45.5,45.53,45.47,45.51,107565.0,41.964,41.9916,41.9363,41.9732,107565.0
2022-05-27 13:40:00,45.5,45.53,45.48,45.52,159761.0,41.964,41.9916,41.9455,41.9824,159761.0
2022-05-27 13:45:00,45.52,45.56,45.5,45.54,120628.0,41.9824,42.0193,41.964,42.0009,120628.0
2022-05-27 13:50:00,45.54,45.56,45.51,45.52,68892.0,42.0009,42.0193,41.9732,41.9824,68892.0
2022-05-27 13:55:00,45.52,45.56,45.49,45.55,107540.0,41.9824,42.0193,41.9547,42.0101,107540.0
2022-05-27 14:00:00,45.56,45.62,45.54,45.61,141997.0,42.0193,42.0746,42.0009,42.0654,141997.0
2022-05-27 14:05:00,45.61,45.63,45.58,45.61,162037.0,42.0654,42.0839,42.0378,42.0654,162037.0
2022-05-27 14:10:00,45.6,45.62,45.57,45.59,118343.0,42.0562,42.0746,42.0285,42.047,118343.0
2022-05-27 14:15:00,45.59,45.61,45.54,45.61,135484.0,42.047,42.0654,42.0009,42.0654,135484.0
2022-05-27 14:20:00,45.61,45.62,45.58,45.59,78070.0,42.0654,42.0746,42.0378,42.047,78070.0
2022-05-27 14:25:00,45.59,45.64,45.59,45.61,108895.0,42.047,42.0931,42.047,42.0654,108895.0
2022-05-27 14:30:00,45.61,45.65,45.6,45.62,127932.0,42.0654,42.1023,42.0562,42.0746,127932.0
2022-05-27 14:35:00,45.63,45.63,45.56,45.58,155707.0,42.0839,42.0839,42.0193,42.0378,155707.0
2022-05-27 14:40:00,45.57,45.58,45.52,45.58,122365.0,42.0285,42.0378,41.9824,42.0378,122365.0
2022-05-27 14:45:00,45.57,45.62,45.57,45.59,84700.0,42.0285,42.0746,42.0285,42.047,84700.0
2022-05-27 14:50:00,45.6,45.63,45.58,45.61,137309.0,42.0562,42.0839,42.0378,42.0654,137309.0
2022-05-27 14:55:00,45.61,45.68,45.61,45.68,81076.0,42.0654,42.13,42.0654,42.13,81076.0
2022-05-27 15:00:00,45.67,45.7,45.64,45.69,124596.0,42.1208,42.1484,42.0931,42.1392,124596.0
2022-05-27 15:05:00,45.7,45.76,45.69,45.74,164271.0,42.1484,42.2038,42.1392,42.1853,164271.0
2022-05-27 15:10:00,45.74,45.75,45.7,45.73,161315.0,42.1853,42.1945,42.1484,42.1761,161315.0
2022-05-27 15:15:00,45.73,45.76,45.71,45.73,132562.0,42.1761,42.2038,42.1577,42.1761,132562.0
2022-05-27 15:20:00,45.74,45.81,45.72,45.81,225519.0,42.1853,42.2499,42.1669,42.2499,225519.0
2022-05-27 15:25:00,45.81,45.84,45.78,45.78,263655.0,42.2499,42.2775,42.2222,42.2222,263655.0
2022-05-27 15:30:00,45.79,45.84,45.77,45.78,240635.0,42.2314,42.2775,42.213,42.2222,240635.0
2022-05-27 15:35:00,45.78,45.78,45.7,45.73,228549.0,42.2222,42.2222,42.1484,42.1761,228549.0
2022-05-27 15:40:00,45.72,45.77,45.71,45.77,206406.0,42.1669,42.213,42.1577,42.213,206406.0
2022-05-27 15:45:00,45.78,45.79,45.7,45.73,265718.0,42.2222,42.2314,42.1484,42.1761,265718.0
2022-05-27 15:50:00,45.73,45.81,45.68,45.76,505826.0,42.1761,42.2499,42.13,42.2038,505826.0
2022-05-27 15:55:00,45.76,45.88,45.75,45.88,922124.0,42.2038,42.3144,42.1945,42.3144,922124.0
2022-05-31 09:30:00,45.34,45.43,45.0,45.32,716658.0,41.8164,41.8994,41.5028,41.798,716658.0
2022-05-31 09:35:00,45.32,45.53,45.28,45.36,244265.0,41.798,41.9916,41.7611,41.8349,244265.0
2022-05-31 09:40:00,45.35,45.39,45.26,45.32,223811.0,41.8256,41.8625,41.7426,41.798,223811.0
2022-05-31 09:45:00,45.31,45.66,45.3,45.65,280282.0,41.7887,42.1115,41.7795,42.1023,280282.0
2022-05-31 09:50:00,45.64,45.96,45.6,45.9,258372.0,42.0931,42.3882,42.0562,42.3329,258372.0
2022-05-31 09:55:00,45.89,45.95,45.74,45.75,270372.0,42.3237,42.379,42.1853,42.1945,270372.0
2022-05-31 10:00:00,45.75,45.82,45.54,45.54,335066.0,42.1945,42.2591,42.0009,42.0009,335066.0
2022-05-31 10:05:00,45.53,45.68,45.49,45.49,270876.0,41.9916,42.13,41.9547,41.9547,270876.0
2022-05-31 10:10:00,45.49,45.72,45.48,45.71,155564.0,41.9547,42.1669,41.9455,42.1577,155564.0
2022-05-31 10:15:00,45.71,45.83,45.7,45.82,142948.0,42.1577,42.2683,42.1484,42.2591,142948.0
2022-05-31 10:20:00,45.82,45.98,45.78,45.8,271509.0,42.2591,42.4067,42.2222,42.2407,271509.0
2022-05-31 10:25:00,45.8,45.81,45.68,45.7,105715.0,42.2407,42.2499,42.13,42.1484,105715.0
2022-05-31 10:30:00,45.69,45.81,45.58,45.58,134491.0,42.1392,42.2499,42.0378,42.0378,134491.0
2022-05-31 10:35:00,45.58,45.64,45.48,45.51,155758.0,42.0378,42.0931,41.9455,41.9732,155758.0
2022-05-31 10:40:00,45.51,45.57,45.45,45.55,266709.0,41.9732,42.0285,41.9179,42.0101,266709.0
2022-05-31 10:45:00,45.55,45.67,45.51,45.61,171557.0,42.0101,42.1208,41.9732,42.0654,171557.0
2022-05-31 10:50:00,45.61,45.71,45.6,45.66,150011.0,42.0654,42.1577,42.0562,42.1115,150011.0
2022-05-31 10:55:00,45.66,45.69,45.59,45.59,275032.0,42.1115,42.1392,42.047,42.047,275032.0
2022-05-31 11:00:00,45.6,45.62,45.53,45.59,213562.0,42.0562,42.0746,41.9916,42.047,213562.0
2022-05-31 11:05:00,45.59,45.59,45.36,45.41,464751.0,42.047,42.047,41.8349,41.881,464751.0
2022-05-31 11:10:00,45.42,45.51,45.4,45.45,148496.0,41.8902,41.9732,41.8717,41.9179,148496.0
2022-05-31 11:15:00,45.44,45.51,45.34,45.43,316314.0,41.9086,41.9732,41.8164,41.8994,316314.0
2022-05-31 11:20:00,45.43,45.54,45.41,45.51,153906.0,41.8994,42.0009,41.881,41.9732,153906.0
2022-05-31 11:25:00,45.52,45.66,45.48,45.6,200692.0,41.9824,42.1115,41.9455,42.0562,200692.0
2022-05-31 11:30:00,45.6,45.68,45.54,45.58,203725.0,42.0562,42.13,42.0009,42.0378,203725.0
2022-05-31 11:35:00,45.59,45.75,45.57,45.72,93116.0,42.047,42.1945,42.0285,42.1669,93116.0
2022-05-31 11:40:00,45.72,45.8,45.68,45.79,124858.0,42.1669,42.2407,42.13,42.2314,124858.0
2022-05-31 11:45:00,45.79,45.89,45.78,45.89,119083.0,42.2314,42.3237,42.2222,42.3237,119083.0
2022-05-31 11:50:00,45.88,45.95,45.86,45.92,90124.0,42.3144,42.379,42.296,42.3513,90124.0
2022-05-31 11:55:00,45.93,45.99,45.91,45.97,139378.0,42.3606,42.4159,42.3421,42.3974,139378.0
2022-05-31 12:00:00,45.97,46.08,45.97,46.07,141169.0,42.3974,42.4989,42.3974,42.4897,141169.0
2022-05-31 12:05:00,46.07,46.07,45.91,45.91,100414.0,42.4897,42.4897,42.3421,42.3421,100414.0
2022-05-31 12:10:00,45.91,45.94,45.83,45.84,91985.0,42.3421,42.3698,42.2683,42.2775,91985.0
2022-05-31 12:15:00,45.83,45.87,45.77,45.87,94134.0,42.2683,42.3052,42.213,42.3052,94134.0
2022-05-31 12:20:00,45.87,45.89,45.79,45.84,129917.0,42.3052,42.3237,42.2314,42.2775,129917.0
2022-05-31 12:25:00,45.84,45.89,45.83,45.89,56826.0,42.2775,42.3237,42.2683,42.3237,56826.0
2022-05-31 12:30:00,45.89,45.92,45.86,45.91,58530.0,42.3237,42.3513,42.296,42.3421,58530.0
2022-05-31 12:35:00,45.91,46.0,45.89,45.96,112908.0,42.3421,42.4251,42.3237,42.3882,112908.0
2022-05-31 12:40:00,45.97,46.03,45.96,45.99,63175.0,42.3974,42.4528,42.3882,42.4159,63175.0
2022-05-31 12:45:00,45.99,46.0,45.95,46.0,41326.0,42.4159,42.4251,42.379,42.4251,41326.0
2022-05-31 12:50:00,46.0,46.07,45.99,46.07,90931.0,42.4251,42.4897,42.4159,42.4897,90931.0
2022-05-31 12:55:00,46.06,46.08,46.01,46.03,136202.0,42.4805,42.4989,42.4343,42.4528,136202.0
2022-05-31 13:00:00,46.02,46.06,45.9,45.96,198051.0,42.4436,42.4805,42.3329,42.3882,198051.0
2022-05-31 13:05:00,45.98,46.07,45.96,46.06,362195.0,42.4067,42.4897,42.3882,42.4805,362195.0
2022-05-31 13:10:00,46.06,46.07,45.98,46.01,181530.0,42.4805,42.4897,42.4067,42.4343,181530.0
2022-05-31 13:15:00,46.01,46.01,45.86,45.91,112920.0,42.4343,42.4343,42.296,42.3421,112920.0
2022-05-31 13:20:00,45.92,45.95,45.88,45.91,65288.0,42.3513,42.379,42.3144,42.3421,65288.0
2022-05-31 13:25:00,45.91,45.95,45.85,45.91,85174.0,42.3421,42.379,42.2868,42.3421,85174.0
2022-05-31 13:30:00,45.9,46.04,45.9,46.02,110370.0,42.3329,42.462,42.3329,42.4436,110370.0
2022-05-31 13:35:00,46.02,46.06,45.99,46.04,92545.0,42.4436,42.4805,42.4159,42.462,92545.0
2022-05-31 13:40:00,46.04,46.13,46.02,46.11,111298.0,42.462,42.545,42.4436,42.5266,111298.0
2022-05-31 13:45:00,46.1,46.11,46.03,46.06,113154.0,42.5173,42.5266,42.4528,42.4805,113154.0
2022-05-31 13:50:00,46.07,46.18,46.06,46.16,88441.0,42.4897,42.5911,42.4805,42.5727,88441.0
2022-05-31 13:55:00,46.16,46.22,46.14,46.21,78800.0,42.5727,42.628,42.5542,42.6188,78800.0
2022-05-31 14:00:00,46.2,46.22,46.11,46.12,185798.0,42.6096,42.628,42.5266,42.5358,185798.0
2022-05-31 14:05:00,46.13,46.17,46.11,46.16,149287.0,42.545,42.5819,42.5266,42.5727,149287.0
2022-05-31 14:10:00,46.16,46.21,46.15,46.18,166556.0,42.5727,42.6188,42.5635,42.5911,166556.0
2022-05-31 14:15:00,46.18,46.23,46.17,46.23,110349.0,42.5911,42.6372,42.5819,42.6372,110349.0
2022-05-31 14:20:00,46.23,46.26,46.14,46.2,287039.0,42.6372,42.6649,42.5542,42.6096,287039.0
2022-05-31 14:25:00,46.21,46.21,46.14,46.16,276110.0,42.6188,42.6188,42.5542,42.5727,276110.0
2022-05-31 14:30:00,46.17,46.23,46.16,46.21,181486.0,42.5819,42.6372,42.5727,42.6188,181486.0
2022-05-31 14:35:00,46.21,46.27,46.18,46.23,148168.0,42.6188,42.6741,42.5911,42.6372,148168.0
2022-05-31 14:40:00,46.24,46.26,46.12,46.12,190963.0,42.6465,42.6649,42.5358,42.5358,190963.0
2022-05-31 14:45:00,46.13,46.13,45.99,46.05,144338.0,42.545,42.545,42.4159,42.4712,144338.0
2022-05-31 14:50:00,46.05,46.08,45.93,45.94,138291.0,42.4712,42.4989,42.3606,42.3698,138291.0
2022-05-31 14:55:00,45.94,46.03,45.92,45.98,149091.0,42.3698,42.4528,42.3513,42.4067,149091.0
2022-05-31 15:00:00,45.98,45.99,45.86,45.95,123325.0,42.4067,42.4159,42.296,42.379,123325.0
2022-05-31 15:05:00,45.95,46.01,45.91,46.0,135343.0,42.379,42.4343,42.3421,42.4251,135343.0
2022-05-31 15:10:00,46.0,46.0,45.89,45.98,142654.0,42.4251,42.4251,42.3237,42.4067,142654.0
2022-05-31 15:15:00,45.98,46.11,45.93,45.94,169993.0,42.4067,42.5266,42.3606,42.3698,169993.0
2022-05-31 15:20:00,45.94,46.07,45.92,46.05,133591.0,42.3698,42.4897,42.3513,42.4712,133591.0
2022-05-31 15:25:00,46.05,46.09,46.01,46.05,146761.0,42.4712,42.5081,42.4343,42.4712,146761.0
2022-05-31 15:30:00,46.05,46.14,46.05,46.09,222201.0,42.4712,42.5542,42.4712,42.5081,222201.0
2022-05-31 15:35:00,46.09,46.09,46.03,46.05,303667.0,42.5081,42.5081,42.4528,42.4712,303667.0
2022-05-31 15:40:00,46.05,46.09,45.98,46.01,301822.0,42.4712,42.5081,42.4067,42.4343,301822.0
2022-05-31 15:45:00,46.01,46.09,45.99,46.03,506554.0,42.4343,42.5081,42.4159,42.4528,506554.0
2022-05-31 15:50:00,46.03,46.14,45.82,45.85,1532628.0,42.4528,42.5542,42.2591,42.2868,1532628.0
2022-05-31 15:55:00,45.84,45.89,45.43,45.79,5542376.0,42.2775,42.3237,41.8994,42.2314,5542376.0
2022-06-01 09:30:00,45.96,46.07,45.46,45.53,848653.0,42.3882,42.4897,41.9271,41.9916,848653.0
2022-06-01 09:35:00,45.54,45.69,45.39,45.53,456551.0,42.0009,42.1392,41.8625,41.9916,456551.0
2022-06-01 09:40:00,45.53,45.74,45.51,45.69,151093.0,41.9916,42.1853,41.9732,42.1392,151093.0
2022-06-01 09:45:00,45.69,45.76,45.57,45.67,207818.0,42.1392,42.2038,42.0285,42.1208,207818.0
2022-06-01 09:50:00,45.67,45.71,45.55,45.58,149857.0,42.1208,42.1577,42.0101,42.0378,149857.0
2022-06-01 09:55:00,45.58,45.6,45.31,45.41,277412.0,42.0378,42.0562,41.7887,41.881,277412.0
2022-06-01 10:00:00,45.41,45.58,45.34,45.5,250164.0,41.881,42.0378,41.8164,41.964,250164.0
2022-06-01 10:05:00,45.49,45.52,45.33,45.43,202657.0,41.9547,41.9824,41.8072,41.8994,202657.0
2022-06-01 10:10:00,45.43,45.46,45.11,45.12,304886.0,41.8994,41.9271,41.6043,41.6135,304886.0
2022-06-01 10:15:00,45.11,45.14,44.95,44.98,520018.0,41.6043,41.6319,41.4567,41.4844,520018.0
2022-06-01 10:20:00,44.99,45.06,44.89,44.91,342935.0,41.4936,41.5582,41.4014,41.4198,342935.0
2022-06-01 10:25:00,44.91,44.97,44.85,44.91,192180.0,41.4198,41.4752,41.3645,41.4198,192180.0
2022-06-01 10:30:00,44.91,44.97,44.8,44.8,199086.0,41.4198,41.4752,41.3184,41.3184,199086.0
2022-06-01 10:35:00,44.8,44.84,44.71,44.78,191253.0,41.3184,41.3553,41.2354,41.2999,191253.0
2022-06-01 10:40:00,44.78,44.83,44.74,44.79,132237.0,41.2999,41.346,41.263,41.3091,132237.0
2022-06-01 10:45:00,44.79,44.81,44.69,44.7,126886.0,41.3091,41.3276,41.2169,41.2261,126886.0
2022-06-01 10:50:00,44.7,44.84,44.68,44.83,115365.0,41.2261,41.3553,41.2077,41.346,115365.0
2022-06-01 10:55:00,44.82,44.91,44.81,44.91,119162.0,41.3368,41.4198,41.3276,41.4198,119162.0
2022-06-01 11:00:00,44.9,44.9,44.73,44.75,148886.0,41.4106,41.4106,41.2538,41.2723,148886.0
2022-06-01 11:05:00,44.75,44.8,44.63,44.64,181139.0,41.2723,41.3184,41.1616,41.1708,181139.0
2022-06-01 11:10:00,44.64,44.79,44.64,44.73,114297.0,41.1708,41.3091,41.1708,41.2538,114297.0
2022-06-01 11:15:00,44.73,44.77,44.63,44.65,179520.0,41.2538,41.2907,41.1616,41.18,179520.0
2022-06-01 11:20:00,44.64,44.64,44.51,44.56,155647.0,41.1708,41.1708,41.0509,41.097,155647.0
2022-06-01 11:25:00,44.56,44.58,44.45,44.58,172799.0,41.097,41.1155,40.9956,41.1155,172799.0
2022-06-01 11:30:00,44.57,44.62,44.49,44.52,154495.0,41.1062,41.1524,41.0325,41.0601,154495.0
2022-06-01 11:35:00,44.53,44.58,44.5,44.55,187168.0,41.0694,41.1155,41.0417,41.0878,187168.0
2022-06-01 11:40:00,44.55,44.56,44.46,44.49,117332.0,41.0878,41.097,41.0048,41.0325,117332.0
2022-06-01 11:45:00,44.5,44.53,44.41,44.43,171949.0,41.0417,41.0694,40.9587,40.9771,171949.0
2022-06-01 11:50:00,44.43,44.51,44.39,44.5,148961.0,40.9771,41.0509,40.9402,41.0417,148961.0
2022-06-01 11:55:00,44.5,44.53,44.46,44.5,116810.0,41.0417,41.0694,41.0048,41.0417,116810.0
2022-06-01 12:00:00,44.5,44.52,44.43,44.51,99337.0,41.0417,41.0601,40.9771,41.0509,99337.0
2022-06-01 12:05:00,44.5,44.57,44.5,44.52,148004.0,41.0417,41.1062,41.0417,41.0601,148004.0
2022-06-01 12:10:00,44.51,44.56,44.46,44.54,85942.0,41.0509,41.097,41.0048,41.0786,85942.0
2022-06-01 12:15:00,44.54,44.64,44.53,44.61,105411.0,41.0786,41.1708,41.0694,41.1431,105411.0
2022-06-01 12:20:00,44.6,44.68,44.59,44.67,99997.0,41.1339,41.2077,41.1247,41.1985,99997.0
2022-06-01 12:25:00,44.67,44.68,44.59,44.59,165002.0,41.1985,41.2077,41.1247,41.1247,165002.0
2022-06-01 12:30:00,44.59,44.69,44.58,44.66,69591.0,41.1247,41.2169,41.1155,41.1893,69591.0
2022-06-01 12:35:00,44.66,44.67,44.6,44.61,85045.0,41.1893,41.1985,41.1339,41.1431,85045.0
2022-06-01 12:40:00,44.6,44.66,44.59,44.61,75804.0,41.1339,41.1893,41.1247,41.1431,75804.0
2022-06-01 12:45:00,44.6,44.65,44.57,44.59,131558.0,41.1339,41.18,41.1062,41.1247,131558.0
2022-06-01 12:50:00,44.59,44.6,44.49,44.59,119957.0,41.1247,41.1339,41.0325,41.1247,119957.0
2022-06-01 12:55:00,44.59,44.67,44.56,44.66,98943.0,41.1247,41.1985,41.097,41.1893,98943.0
2022-06-01 13:00:00,44.66,44.71,44.61,44.61,97365.0,41.1893,41.2354,41.1431,41.1431,97365.0
2022-06-01 13:05:00,44.61,44.75,44.6,44.75,99562.0,41.1431,41.2723,41.1339,41.2723,99562.0
2022-06-01 13:10:00,44.75,44.78,44.69,44.7,97588.0,41.2723,41.2999,41.2169,41.2261,97588.0
2022-06-01 13:15:00,44.7,44.9,44.69,44.89,132735.0,41.2261,41.4106,41.2169,41.4014,132735.0
2022-06-01 13:20:00,44.88,44.96,44.87,44.93,193669.0,41.3922,41.4659,41.3829,41.4383,193669.0
2022-06-01 13:25:00,44.93,45.03,44.92,45.02,104456.0,41.4383,41.5305,41.429,41.5213,104456.0
2022-06-01 13:30:00,45.01,45.1,44.95,45.1,153367.0,41.5121,41.5951,41.4567,41.5951,153367.0
2022-06-01 13:35:00,45.09,45.19,45.07,45.19,311322.0,41.5858,41.6781,41.5674,41.6781,311322.0
2022-06-01 13:40:00,45.19,45.24,45.14,45.19,208080.0,41.6781,41.7242,41.6319,41.6781,208080.0
2022-06-01 13:45:00,45.2,45.23,45.18,45.21,138532.0,41.6873,41.715,41.6688,41.6965,138532.0
2022-06-01 13:50:00,45.21,45.24,45.14,45.16,151145.0,41.6965,41.7242,41.6319,41.6504,151145.0
2022-06-01 13:55:00,45.15,45.24,45.15,45.16,118889.0,41.6412,41.7242,41.6412,41.6504,118889.0
2022-06-01 14:00:00,45.15,45.29,45.13,45.29,147843.0,41.6412,41.7703,41.6227,41.7703,147843.0
2022-06-01 14:05:00,45.28,45.31,45.15,45.21,202575.0,41.7611,41.7887,41.6412,41.6965,202575.0
2022-06-01 14:10:00,45.21,45.24,45.17,45.23,115581.0,41.6965,41.7242,41.6596,41.715,115581.0
2022-06-01 14:15:00,45.23,45.25,45.13,45.17,112524.0,41.715,41.7334,41.6227,41.6596,112524.0
2022-06-01 14:20:00,45.17,45.35,45.14,45.33,174123.0,41.6596,41.8256,41.6319,41.8072,174123.0
2022-06-01 14:25:00,45.33,45.43,45.31,45.37,128604.0,41.8072,41.8994,41.7887,41.8441,128604.0
2022-06-01 14:30:00,45.37,45.41,45.36,45.39,120152.0,41.8441,41.881,41.8349,41.8625,120152.0
2022-06-01 14:35:00,45.39,45.42,45.29,45.3,159680.0,41.8625,41.8902,41.7703,41.7795,159680.0
2022-06-01 14:40:00,45.3,45.45,45.29,45.44,177891.0,41.7795,41.9179,41.7703,41.9086,177891.0
2022-06-01 14:45:00,45.43,45.46,45.36,45.42,262077.0,41.8994,41.9271,41.8349,41.8902,262077.0
2022-06-01 14:50:00,45.41,45.42,45.34,45.36,119893.0,41.881,41.8902,41.8164,41.8349,119893.0
2022-06-01 14:55:00,45.36,45.39,45.32,45.36,159992.0,41.8349,41.8625,41.798,41.8349,159992.0
2022-06-01 15:00:00,45.36,45.37,45.29,45.37,208885.0,41.8349,41.8441,41.7703,41.8441,208885.0
2022-06-01 15:05:00,45.37,45.48,45.35,45.46,149511.0,41.8441,41.9455,41.8256,41.9271,149511.0
2022-06-01 15:10:00,45.45,45.51,45.41,45.49,144117.0,41.9179,41.9732,41.881,41.9547,144117.0
2022-06-01 15:15:00,45.49,45.53,45.45,45.53,202103.0,41.9547,41.9916,41.9179,41.9916,202103.0
2022-06-01 15:20:00,45.52,45.55,45.47,45.53,161344.0,41.9824,42.0101,41.9363,41.9916,161344.0
2022-06-01 15:25:00,45.52,45.6,45.52,45.58,391698.0,41.9824,42.0562,41.9824,42.0378,391698.0
2022-06-01 15:30:00,45.57,45.58,45.48,45.49,388021.0,42.0285,42.0378,41.9455,41.9547,388021.0
2022-06-01 15:35:00,45.48,45.52,45.43,45.51,351039.0,41.9455,41.9824,41.8994,41.9732,351039.0
2022-06-01 15:40:00,45.51,45.54,45.47,45.48,222236.0,41.9732,42.0009,41.9363,41.9455,222236.0
2022-06-01 15:45:00,45.47,45.57,45.42,45.56,377943.0,41.9363,42.0285,41.8902,42.0193,377943.0
2022-06-01 15:50:00,45.56,45.64,45.29,45.3,581669.0,42.0193,42.0931,41.7703,41.7795,581669.0
2022-06-01 15:55:00,45.3,45.32,45.16,45.17,831617.0,41.7795,41.798,41.6504,41.6596,831617.0
2022-06-02 09:30:00,45.12,45.25,45.0,45.08,299374.0,41.6135,41.7334,41.5028,41.5766,299374.0
2022-06-02 09:35:00,45.08,45.1,44.64,44.96,265889.0,41.5766,41.5951,41.1708,41.4659,265889.0
2022-06-02 09:40:00,44.95,44.97,44.76,44.84,148275.0,41.4567,41.4752,41.2815,41.3553,148275.0
2022-06-02 09:45:00,44.84,44.87,44.65,44.82,144571.0,41.3553,41.3829,41.18,41.3368,144571.0
2022-06-02 09:50:00,44.81,44.81,44.61,44.74,170449.0,41.3276,41.3276,41.1431,41.263,170449.0
2022-06-02 09:55:00,44.73,44.8,44.64,44.79,96453.0,41.2538,41.3184,41.1708,41.3091,96453.0
2022-06-02 10:00:00,44.78,44.88,44.67,44.76,269715.0,41.2999,41.3922,41.1985,41.2815,269715.0
2022-06-02 10:05:00,44.76,44.78,44.6,44.61,126242.0,41.2815,41.2999,41.1339,41.1431,126242.0
2022-06-02 10:10:00,44.61,44.96,44.61,44.91,143734.0,41.1431,41.4659,41.1431,41.4198,143734.0
2022-06-02 10:15:00,44.91,44.93,44.7,44.75,122525.0,41.4198,41.4383,41.2261,41.2723,122525.0
2022-06-02 10:20:00,44.74,44.79,44.6,44.6,179529.0,41.263,41.3091,41.1339,41.1339,179529.0
2022-06-02 10:25:00,44.6,44.69,44.51,44.68,190815.0,41.1339,41.2169,41.0509,41.2077,190815.0
2022-06-02 10:30:00,44.69,44.73,44.61,44.68,265764.0,41.2169,41.2538,41.1431,41.2077,265764.0
2022-06-02 10:35:00,44.68,44.73,44.63,44.71,164044.0,41.2077,41.2538,41.1616,41.2354,164044.0
2022-06-02 10:40:00,44.71,44.73,44.63,44.64,122377.0,41.2354,41.2538,41.1616,41.1708,122377.0
2022-06-02 10:45:00,44.63,44.71,44.59,44.65,137381.0,41.1616,41.2354,41.1247,41.18,137381.0
2022-06-02 10:50:00,44.64,44.7,44.6,44.65,126737.0,41.1708,41.2261,41.1339,41.18,126737.0
2022-06-02 10:55:00,44.65,44.71,44.63,44.68,131951.0,41.18,41.2354,41.1616,41.2077,131951.0
2022-06-02 11:00:00,44.68,44.92,44.66,44.86,266069.0,41.2077,41.429,41.1893,41.3737,266069.0
2022-06-02 11:05:00,44.86,44.91,44.85,44.91,109158.0,41.3737,41.4198,41.3645,41.4198,109158.0
2022-06-02 11:10:00,44.91,45.03,44.89,45.0,144307.0,41.4198,41.5305,41.4014,41.5028,144307.0
2022-06-02 11:15:00,44.99,45.03,44.98,44.98,253602.0,41.4936,41.5305,41.4844,41.4844,253602.0
2022-06-02 11:20:00,44.98,45.11,44.96,45.1,117223.0,41.4844,41.6043,41.4659,41.5951,117223.0
2022-06-02 11:25:00,45.1,45.13,45.02,45.13,164360.0,41.5951,41.6227,41.5213,41.6227,164360.0
2022-06-02 11:30:00,45.13,45.14,44.98,45.01,132303.0,41.6227,41.6319,41.4844,41.5121,132303.0
2022-06-02 11:35:00,45.01,45.04,44.94,45.03,162722.0,41.5121,41.5397,41.4475,41.5305,162722.0
2022-06-02 11:40:00,45.03,45.22,45.02,45.2,199768.0,41.5305,41.7057,41.5213,41.6873,199768.0
2022-06-02 11:45:00,45.2,45.3,45.15,45.29,181724.0,41.6873,41.7795,41.6412,41.7703,181724.0
2022-06-02 11:50:00,45.29,45.3,45.15,45.19,151617.0,41.7703,41.7795,41.6412,41.6781,151617.0
2022-06-02 11:55:00,45.19,45.2,45.1,45.13,92895.0,41.6781,41.6873,41.5951,41.6227,92895.0
2022-06-02 12:00:00,45.13,45.17,45.1,45.16,87922.0,41.6227,41.6596,41.5951,41.6504,87922.0
2022-06-02 12:05:00,45.16,45.19,45.11,45.13,85556.0,41.6504,41.6781,41.6043,41.6227,85556.0
2022-06-02 12:10:00,45.12,45.15,45.09,45.11,79177.0,41.6135,41.6412,41.5858,41.6043,79177.0
2022-06-02 12:15:00,45.11,45.17,45.1,45.11,70571.0,41.6043,41.6596,41.5951,41.6043,70571.0
2022-06-02 12:20:00,45.1,45.23,45.1,45.23,132627.0,41.5951,41.715,41.5951,41.715,132627.0
2022-06-02 12:25:00,45.22,45.3,45.18,45.3,114299.0,41.7057,41.7795,41.6688,41.7795,114299.0
2022-06-02 12:30:00,45.3,45.32,45.21,45.26,201948.0,41.7795,41.798,41.6965,41.7426,201948.0
2022-06-02 12:35:00,45.26,45.39,45.25,45.38,152743.0,41.7426,41.8625,41.7334,41.8533,152743.0
2022-06-02 12:40:00,45.38,45.38,45.26,45.28,102668.0,41.8533,41.8533,41.7426,41.7611,102668.0
2022-06-02 12:45:00,45.28,45.3,45.24,45.27,103231.0,41.7611,41.7795,41.7242,41.7518,103231.0
2022-06-02 12:50:00,45.27,45.34,45.26,45.32,78370.0,41.7518,41.8164,41.7426,41.798,78370.0
2022-06-02 12:55:00,45.32,45.33,45.27,45.3,81011.0,41.798,41.8072,41.7518,41.7795,81011.0
2022-06-02 13:00:00,45.31,45.36,45.3,45.33,99736.0,41.7887,41.8349,41.7795,41.8072,99736.0
2022-06-02 13:05:00,45.33,45.33,45.25,45.26,118807.0,41.8072,41.8072,41.7334,41.7426,118807.0
2022-06-02 13:10:00,45.26,45.28,45.19,45.22,161729.0,41.7426,41.7611,41.6781,41.7057,161729.0
2022-06-02 13:15:00,45.23,45.26,45.19,45.26,81041.0,41.715,41.7426,41.6781,41.7426,81041.0
2022-06-02 13:20:00,45.25,45.33,45.23,45.32,104316.0,41.7334,41.8072,41.715,41.798,104316.0
2022-06-02 13:25:00,45.31,45.33,45.24,45.33,117188.0,41.7887,41.8072,41.7242,41.8072,117188.0
2022-06-02 13:30:00,45.33,45.37,45.28,45.33,103000.0,41.8072,41.8441,41.7611,41.8072,103000.0
2022-06-02 13:35:00,45.33,45.35,45.28,45.34,60426.0,41.8072,41.8256,41.7611,41.8164,60426.0
2022-06-02 13:40:00,45.34,45.35,45.27,45.33,92831.0,41.8164,41.8256,41.7518,41.8072,92831.0
2022-06-02 13:45:00,45.33,45.39,45.3,45.38,92278.0,41.8072,41.8625,41.7795,41.8533,92278.0
2022-06-02 13:50:00,45.38,45.4,45.32,45.36,77571.0,41.8533,41.8717,41.798,41.8349,77571.0
2022-06-02 13:55:00,45.36,45.38,45.31,45.38,134161.0,41.8349,41.8533,41.7887,41.8533,134161.0
2022-06-02 14:00:00,45.38,45.43,45.35,45.38,149260.0,41.8533,41.8994,41.8256,41.8533,149260.0
2022-06-02 14:05:00,45.39,45.43,45.35,45.36,67456.0,41.8625,41.8994,41.8256,41.8349,67456.0
2022-06-02 14:10:00,45.36,45.37,45.31,45.35,80306.0,41.8349,41.8441,41.7887,41.8256,80306.0
2022-06-02 14:15:00,45.36,45.36,45.3,45.3,136723.0,41.8349,41.8349,41.7795,41.7795,136723.0
2022-06-02 14:20:00,45.3,45.32,45.27,45.27,102850.0,41.7795,41.798,41.7518,41.7518,102850.0
2022-06-02 14:25:00,45.27,45.3,45.2,45.21,107160.0,41.7518,41.7795,41.6873,41.6965,107160.0
2022-06-02 14:30:00,45.22,45.29,45.21,45.23,81754.0,41.7057,41.7703,41.6965,41.715,81754.0
2022-06-02 14:35:00,45.23,45.28,45.22,45.27,54689.0,41.715,41.7611,41.7057,41.7518,54689.0
2022-06-02 14:40:00,45.27,45.27,45.22,45.24,58752.0,41.7518,41.7518,41.7057,41.7242,58752.0
2022-06-02 14:45:00,45.24,45.26,45.23,45.23,77145.0,41.7242,41.7426,41.715,41.715,77145.0
2022-06-02 14:50:00,45.23,45.26,45.2,45.21,87029.0,41.715,41.7426,41.6873,41.6965,87029.0
2022-06-02 14:55:00,45.2,45.21,45.05,45.05,76728.0,41.6873,41.6965,41.5489,41.5489,76728.0
2022-06-02 15:00:00,45.05,45.14,45.04,45.11,89472.0,41.5489,41.6319,41.5397,41.6043,89472.0
2022-06-02 15:05:00,45.11,45.16,45.09,45.12,99858.0,41.6043,41.6504,41.5858,41.6135,99858.0
2022-06-02 15:10:00,45.11,45.17,45.08,45.16,105460.0,41.6043,41.6596,41.5766,41.6504,105460.0
2022-06-02 15:15:00,45.16,45.17,45.11,45.13,65840.0,41.6504,41.6596,41.6043,41.6227,65840.0
2022-06-02 15:20:00,45.13,45.17,45.1,45.16,96527.0,41.6227,41.6596,41.5951,41.6504,96527.0
2022-06-02 15:25:00,45.16,45.19,45.06,45.15,156043.0,41.6504,41.6781,41.5582,41.6412,156043.0
2022-06-02 15:30:00,45.15,45.17,45.13,45.16,141874.0,41.6412,41.6596,41.6227,41.6504,141874.0
2022-06-02 15:35:00,45.16,45.18,45.07,45.09,173920.0,41.6504,41.6688,41.5674,41.5858,173920.0
2022-06-02 15:40:00,45.09,45.17,45.08,45.16,242351.0,41.5858,41.6596,41.5766,41.6504,242351.0
2022-06-02 15:45:00,45.16,45.2,45.12,45.15,307770.0,41.6504,41.6873,41.6135,41.6412,307770.0
2022-06-02 15:50:00,45.15,45.26,45.15,45.2,462522.0,41.6412,41.7426,41.6412,41.6873,462522.0
2022-06-02 15:55:00,45.21,45.35,45.19,45.32,950753.0,41.6965,41.8256,41.6781,41.798,950753.0
2022-06-03 09:30:00,44.83,45.16,44.79,45.1,372780.0,41.346,41.6504,41.3091,41.5951,372780.0
2022-06-03 09:35:00,45.09,45.09,44.84,44.91,238807.0,41.5858,41.5858,41.3553,41.4198,238807.0
2022-06-03 09:40:00,44.91,44.95,44.69,44.7,181312.0,41.4198,41.4567,41.2169,41.2261,181312.0
2022-06-03 09:45:00,44.71,44.81,44.65,44.76,164902.0,41.2354,41.3276,41.18,41.2815,164902.0
2022-06-03 09:50:00,44.76,44.82,44.68,44.78,87782.0,41.2815,41.3368,41.2077,41.2999,87782.0
2022-06-03 09:55:00,44.78,44.98,44.77,44.85,119634.0,41.2999,41.4844,41.2907,41.3645,119634.0
2022-06-03 10:00:00,44.86,44.94,44.76,44.79,115693.0,41.3737,41.4475,41.2815,41.3091,115693.0
2022-06-03 10:05:00,44.76,44.84,44.67,44.69,182041.0,41.2815,41.3553,41.1985,41.2169,182041.0
2022-06-03 10:10:00,44.69,44.79,44.61,44.78,161280.0,41.2169,41.3091,41.1431,41.2999,161280.0
2022-06-03 10:15:00,44.77,44.84,44.74,44.81,116026.0,41.2907,41.3553,41.263,41.3276,116026.0
2022-06-03 10:20:00,44.79,44.92,44.68,44.86,295260.0,41.3091,41.429,41.2077,41.3737,295260.0
2022-06-03 10:25:00,44.86,44.91,44.8,44.85,126551.0,41.3737,41.4198,41.3184,41.3645,126551.0
2022-06-03 10:30:00,44.85,44.98,44.77,44.92,312367.0,41.3645,41.4844,41.2907,41.429,312367.0
2022-06-03 10:35:00,44.93,44.94,44.76,44.77,172315.0,41.4383,41.4475,41.2815,41.2907,172315.0
2022-06-03 10:40:00,44.76,44.76,44.61,44.66,119992.0,41.2815,41.2815,41.1431,41.1893,119992.0
2022-06-03 10:45:00,44.66,44.75,44.64,44.73,139213.0,41.1893,41.2723,41.1708,41.2538,139213.0
2022-06-03 10:50:00,44.73,44.87,44.72,44.81,115869.0,41.2538,41.3829,41.2446,41.3276,115869.0
2022-06-03 10:55:00,44.82,44.9,44.77,44.88,145231.0,41.3368,41.4106,41.2907,41.3922,145231.0
2022-06-03 11:00:00,44.87,44.89,44.77,44.82,128166.0,41.3829,41.4014,41.2907,41.3368,128166.0
2022-06-03 11:05:00,44.83,44.88,44.79,44.82,112983.0,41.346,41.3922,41.3091,41.3368,112983.0
2022-06-03 11:10:00,44.81,44.83,44.71,44.8,173899.0,41.3276,41.346,41.2354,41.3184,173899.0
2022-06-03 11:15:00,44.81,44.84,44.79,44.81,93981.0,41.3276,41.3553,41.3091,41.3276,93981.0
2022-06-03 11:20:00,44.8,44.86,44.79,44.8,83495.0,41.3184,41.3737,41.3091,41.3184,83495.0
2022-06-03 11:25:00,44.8,44.84,44.78,44.84,90366.0,41.3184,41.3553,41.2999,41.3553,90366.0
2022-06-03 11:30:00,44.84,44.94,44.81,44.94,80312.0,41.3553,41.4475,41.3276,41.4475,80312.0
2022-06-03 11:35:00,44.94,44.98,44.91,44.95,84165.0,41.4475,41.4844,41.4198,41.4567,84165.0
2022-06-03 11:40:00,44.96,44.97,44.9,44.94,43024.0,41.4659,41.4752,41.4106,41.4475,43024.0
2022-06-03 11:45:00,44.93,44.94,44.79,44.8,75411.0,41.4383,41.4475,41.3091,41.3184,75411.0
2022-06-03 11:50:00,44.8,44.86,44.77,44.79,77302.0,41.3184,41.3737,41.2907,41.3091,77302.0
2022-06-03 11:55:00,44.81,44.91,44.79,44.89,79066.0,41.3276,41.4198,41.3091,41.4014,79066.0
2022-06-03 12:00:00,44.89,44.97,44.88,44.96,65880.0,41.4014,41.4752,41.3922,41.4659,65880.0
2022-06-03 12:05:00,44.96,44.98,44.92,44.94,64908.0,41.4659,41.4844,41.429,41.4475,64908.0
2022-06-03 12:10:00,44.93,44.95,44.9,44.93,55204.0,41.4383,41.4567,41.4106,41.4383,55204.0
2022-06-03 12:15:00,44.92,44.95,44.78,44.78,124807.0,41.429,41.4567,41.2999,41.2999,124807.0
2022-06-03 12:20:00,44.78,44.92,44.74,44.89,49771.0,41.2999,41.429,41.263,41.4014,49771.0
2022-06-03 12:25:00,44.89,44.91,44.86,44.91,46076.0,41.4014,41.4198,41.3737,41.4198,46076.0
2022-06-03 12:30:00,44.9,44.91,44.83,44.85,46782.0,41.4106,41.4198,41.346,41.3645,46782.0
2022-06-03 12:35:00,44.86,44.95,44.83,44.93,45647.0,41.3737,41.4567,41.346,41.4383,45647.0
2022-06-03 12:40:00,44.93,44.96,44.88,44.91,83288.0,41.4383,41.4659,41.3922,41.4198,83288.0
2022-06-03 12:45:00,44.92,44.99,44.9,44.98,77205.0,41.429,41.4936,41.4106,41.4844,77205.0
2022-06-03 12:50:00,44.98,45.06,44.93,45.05,81062.0,41.4844,41.5582,41.4383,41.5489,81062.0
2022-06-03 12:55:00,45.05,45.14,45.04,45.13,108357.0,41.5489,41.6319,41.5397,41.6227,108357.0
2022-06-03 13:00:00,45.13,45.29,45.11,45.27,97263.0,41.6227,41.7703,41.6043,41.7518,97263.0
2022-06-03 13:05:00,45.27,45.33,45.21,45.22,99303.0,41.7518,41.8072,41.6965,41.7057,99303.0
2022-06-03 13:10:00,45.21,45.22,45.12,45.13,71408.0,41.6965,41.7057,41.6135,41.6227,71408.0
2022-06-03 13:15:00,45.13,45.13,44.97,45.0,64348.0,41.6227,41.6227,41.4752,41.5028,64348.0
2022-06-03 13:20:00,44.99,45.04,44.98,45.03,52604.0,41.4936,41.5397,41.4844,41.5305,52604.0
2022-06-03 13:25:00,45.04,45.08,45.01,45.04,42812.0,41.5397,41.5766,41.5121,41.5397,42812.0
2022-06-03 13:30:00,45.04,45.04,44.94,45.0,67499.0,41.5397,41.5397,41.4475,41.5028,67499.0
2022-06-03 13:35:00,45.01,45.03,44.95,45.01,51779.0,41.5121,41.5305,41.4567,41.5121,51779.0
2022-06-03 13:40:00,45.0,45.01,44.85,44.88,82894.0,41.5028,41.5121,41.3645,41.3922,82894.0
2022-06-03 13:45:00,44.89,44.94,44.85,44.94,55970.0,41.4014,41.4475,41.3645,41.4475,55970.0
2022-06-03 13:50:00,44.94,44.98,44.9,44.97,64257.0,41.4475,41.4844,41.4106,41.4752,64257.0
2022-06-03 13:55:00,44.96,44.98,44.93,44.96,59279.0,41.4659,41.4844,41.4383,41.4659,59279.0
2022-06-03 14:00:00,44.95,44.97,44.88,44.95,49502.0,41.4567,41.4752,41.3922,41.4567,49502.0
2022-06-03 14:05:00,44.96,44.97,44.9,44.93,80612.0,41.4659,41.4752,41.4106,41.4383,80612.0
2022-06-03 14:10:00,44.93,45.0,44.92,44.97,77358.0,41.4383,41.5028,41.429,41.4752,77358.0
2022-06-03 14:15:00,44.96,44.98,44.94,44.97,106491.0,41.4659,41.4844,41.4475,41.4752,106491.0
2022-06-03 14:20:00,44.98,44.99,44.92,44.95,73822.0,41.4844,41.4936,41.429,41.4567,73822.0
2022-06-03 14:25:00,44.94,45.08,44.93,45.08,72951.0,41.4475,41.5766,41.4383,41.5766,72951.0
2022-06-03 14:30:00,45.07,45.07,44.96,44.98,63421.0,41.5674,41.5674,41.4659,41.4844,63421.0
2022-06-03 14:35:00,44.98,44.98,44.87,44.9,54217.0,41.4844,41.4844,41.3829,41.4106,54217.0
2022-06-03 14:40:00,44.9,44.93,44.87,44.93,51102.0,41.4106,41.4383,41.3829,41.4383,51102.0
2022-06-03 14:45:00,44.93,44.93,44.84,44.92,117515.0,41.4383,41.4383,41.3553,41.429,117515.0
2022-06-03 14:50:00,44.91,44.93,44.84,44.91,99683.0,41.4198,41.4383,41.3553,41.4198,99683.0
2022-06-03 14:55:00,44.9,44.96,44.9,44.95,54184.0,41.4106,41.4659,41.4106,41.4567,54184.0
2022-06-03 15:00:00,44.95,45.01,44.9,44.98,76946.0,41.4567,41.5121,41.4106,41.4844,76946.0
2022-06-03 15:05:00,44.97,44.98,44.84,44.86,106887.0,41.4752,41.4844,41.3553,41.3737,106887.0
2022-06-03 15:10:00,44.86,44.89,44.78,44.79,77782.0,41.3737,41.4014,41.2999,41.3091,77782.0
2022-06-03 15:15:00,44.78,44.83,44.77,44.83,84077.0,41.2999,41.346,41.2907,41.346,84077.0
2022-06-03 15:20:00,44.82,44.84,44.76,44.8,64474.0,41.3368,41.3553,41.2815,41.3184,64474.0
2022-06-03 15:25:00,44.8,44.91,44.79,44.91,172176.0,41.3184,41.4198,41.3091,41.4198,172176.0
2022-06-03 15:30:00,44.91,44.91,44.85,44.88,122853.0,41.4198,41.4198,41.3645,41.3922,122853.0
2022-06-03 15:35:00,44.87,44.98,44.84,44.91,173768.0,41.3829,41.4844,41.3553,41.4198,173768.0
2022-06-03 15:40:00,44.92,44.95,44.83,44.84,186846.0,41.429,41.4567,41.346,41.3553,186846.0
2022-06-03 15:45:00,44.85,44.89,44.83,44.84,265242.0,41.3645,41.4014,41.346,41.3553,265242.0
2022-06-03 15:50:00,44.84,44.92,44.77,44.88,626359.0,41.3553,41.429,41.2907,41.3922,626359.0
2022-06-03 15:55:00,44.88,44.92,44.79,44.81,727093.0,41.3922,41.429,41.3091,41.3276,727093.0
2022-06-06 09:30:00,45.34,45.39,44.96,45.33,363770.0,41.8164,41.8625,41.4659,41.8072,363770.0
2022-06-06 09:35:00,45.32,45.38,45.17,45.31,184870.0,41.798,41.8533,41.6596,41.7887,184870.0
2022-06-06 09:40:00,45.32,45.46,45.24,45.37,224455.0,41.798,41.9271,41.7242,41.8441,224455.0
2022-06-06 09:45:00,45.39,45.45,45.34,45.43,148589.0,41.8625,41.9179,41.8164,41.8994,148589.0
2022-06-06 09:50:00,45.43,45.46,45.35,45.39,156194.0,41.8994,41.9271,41.8256,41.8625,156194.0
2022-06-06 09:55:00,45.39,45.55,45.37,45.51,180155.0,41.8625,42.0101,41.8441,41.9732,180155.0
2022-06-06 10:00:00,45.52,45.66,45.5,45.63,180250.0,41.9824,42.1115,41.964,42.0839,180250.0
2022-06-06 10:05:00,45.62,45.78,45.62,45.73,173416.0,42.0746,42.2222,42.0746,42.1761,173416.0
2022-06-06 10:10:00,45.73,45.84,45.71,45.84,205895.0,42.1761,42.2775,42.1577,42.2775,205895.0
2022-06-06 10:15:00,45.84,45.86,45.74,45.84,207218.0,42.2775,42.296,42.1853,42.2775,207218.0
2022-06-06 10:20:00,45.84,45.89,45.74,45.76,317454.0,42.2775,42.3237,42.1853,42.2038,317454.0
2022-06-06 10:25:00,45.76,45.77,45.69,45.7,103486.0,42.2038,42.213,42.1392,42.1484,103486.0
2022-06-06 10:30:00,45.7,45.74,45.64,45.65,83974.0,42.1484,42.1853,42.0931,42.1023,83974.0
2022-06-06 10:35:00,45.64,45.66,45.53,45.55,91224.0,42.0931,42.1115,41.9916,42.0101,91224.0
2022-06-06 10:40:00,45.56,45.6,45.5,45.54,97043.0,42.0193,42.0562,41.964,42.0009,97043.0
2022-06-06 10:45:00,45.54,45.56,45.47,45.55,122112.0,42.0009,42.0193,41.9363,42.0101,122112.0
2022-06-06 10:50:00,45.55,45.57,45.45,45.5,174215.0,42.0101,42.0285,41.9179,41.964,174215.0
2022-06-06 10:55:00,45.5,45.52,45.45,45.5,171121.0,41.964,41.9824,41.9179,41.964,171121.0
2022-06-06 11:00:00,45.5,45.56,45.47,45.48,71869.0,41.964,42.0193,41.9363,41.9455,71869.0
2022-06-06 11:05:00,45.48,45.55,45.45,45.52,80840.0,41.9455,42.0101,41.9179,41.9824,80840.0
2022-06-06 11:10:00,45.51,45.51,45.41,45.46,90409.0,41.9732,41.9732,41.881,41.9271,90409.0
2022-06-06 11:15:00,45.45,45.46,45.23,45.23,110530.0,41.9179,41.9271,41.715,41.715,110530.0
2022-06-06 11:20:00,45.23,45.26,45.16,45.2,117147.0,41.715,41.7426,41.6504,41.6873,117147.0
2022-06-06 11:25:00,45.19,45.25,45.17,45.23,55838.0,41.6781,41.7334,41.6596,41.715,55838.0
2022-06-06 11:30:00,45.23,45.3,45.2,45.29,101680.0,41.715,41.7795,41.6873,41.7703,101680.0
2022-06-06 11:35:00,45.29,45.29,45.22,45.26,87557.0,41.7703,41.7703,41.7057,41.7426,87557.0
2022-06-06 11:40:00,45.27,45.3,45.24,45.29,71933.0,41.7518,41.7795,41.7242,41.7703,71933.0
2022-06-06 11:45:00,45.29,45.33,45.21,45.22,47657.0,41.7703,41.8072,41.6965,41.7057,47657.0
2022-06-06 11:50:00,45.21,45.26,45.2,45.23,31890.0,41.6965,41.7426,41.6873,41.715,31890.0
2022-06-06 11:55:00,45.23,45.27,45.19,45.25,58870.0,41.715,41.7518,41.6781,41.7334,58870.0
2022-06-06 12:00:00,45.24,45.26,45.07,45.12,92869.0,41.7242,41.7426,41.5674,41.6135,92869.0
2022-06-06 12:05:00,45.13,45.2,45.13,45.14,55512.0,41.6227,41.6873,41.6227,41.6319,55512.0
2022-06-06 12:10:00,45.14,45.17,45.08,45.13,69634.0,41.6319,41.6596,41.5766,41.6227,69634.0
2022-06-06 12:15:00,45.12,45.17,45.08,45.15,51361.0,41.6135,41.6596,41.5766,41.6412,51361.0
2022-06-06 12:20:00,45.15,45.17,45.11,45.11,73826.0,41.6412,41.6596,41.6043,41.6043,73826.0
2022-06-06 12:25:00,45.11,45.17,45.08,45.09,77612.0,41.6043,41.6596,41.5766,41.5858,77612.0
2022-06-06 12:30:00,45.1,45.16,45.04,45.16,55133.0,41.5951,41.6504,41.5397,41.6504,55133.0
2022-06-06 12:35:00,45.15,45.19,45.12,45.17,58146.0,41.6412,41.6781,41.6135,41.6596,58146.0
2022-06-06 12:40:00,45.17,45.23,45.17,45.22,53784.0,41.6596,41.715,41.6596,41.7057,53784.0
2022-06-06 12:45:00,45.22,45.23,45.14,45.16,113653.0,41.7057,41.715,41.6319,41.6504,113653.0
2022-06-06 12:50:00,45.16,45.19,45.13,45.19,38247.0,41.6504,41.6781,41.6227,41.6781,38247.0
2022-06-06 12:55:00,45.19,45.25,45.18,45.25,36818.0,41.6781,41.7334,41.6688,41.7334,36818.0
2022-06-06 13:00:00,45.25,45.25,45.16,45.16,45263.0,41.7334,41.7334,41.6504,41.6504,45263.0
2022-06-06 13:05:00,45.16,45.2,45.16,45.17,48667.0,41.6504,41.6873,41.6504,41.6596,48667.0
2022-06-06 13:10:00,45.17,45.18,45.12,45.17,45177.0,41.6596,41.6688,41.6135,41.6596,45177.0
2022-06-06 13:15:00,45.16,45.2,45.13,45.18,54016.0,41.6504,41.6873,41.6227,41.6688,54016.0
2022-06-06 13:20:00,45.17,45.22,45.13,45.2,57369.0,41.6596,41.7057,41.6227,41.6873,57369.0
2022-06-06 13:25:00,45.2,45.21,45.15,45.21,49839.0,41.6873,41.6965,41.6412,41.6965,49839.0
2022-06-06 13:30:00,45.2,45.22,45.17,45.21,54464.0,41.6873,41.7057,41.6596,41.6965,54464.0
2022-06-06 13:35:00,45.2,45.32,45.19,45.3,45909.0,41.6873,41.798,41.6781,41.7795,45909.0
2022-06-06 13:40:00,45.3,45.39,45.29,45.34,65428.0,41.7795,41.8625,41.7703,41.8164,65428.0
2022-06-06 13:45:00,45.34,45.39,45.32,45.39,88248.0,41.8164,41.8625,41.798,41.8625,88248.0
2022-06-06 13:50:00,45.38,45.46,45.38,45.45,197229.0,41.8533,41.9271,41.8533,41.9179,197229.0
2022-06-06 13:55:00,45.46,45.49,45.44,45.48,82909.0,41.9271,41.9547,41.9086,41.9455,82909.0
2022-06-06 14:00:00,45.47,45.49,45.45,45.47,111323.0,41.9363,41.9547,41.9179,41.9363,111323.0
2022-06-06 14:05:00,45.47,45.49,45.42,45.45,106763.0,41.9363,41.9547,41.8902,41.9179,106763.0
2022-06-06 14:10:00,45.45,45.48,45.44,45.45,120148.0,41.9179,41.9455,41.9086,41.9179,120148.0
2022-06-06 14:15:00,45.44,45.46,45.41,45.43,150501.0,41.9086,41.9271,41.881,41.8994,150501.0
2022-06-06 14:20:00,45.43,45.44,45.34,45.38,183253.0,41.8994,41.9086,41.8164,41.8533,183253.0
2022-06-06 14:25:00,45.37,45.37,45.23,45.24,63107.0,41.8441,41.8441,41.715,41.7242,63107.0
2022-06-06 14:30:00,45.24,45.28,45.19,45.26,173639.0,41.7242,41.7611,41.6781,41.7426,173639.0
2022-06-06 14:35:00,45.26,45.3,45.21,45.23,78185.0,41.7426,41.7795,41.6965,41.715,78185.0
2022-06-06 14:40:00,45.23,45.31,45.22,45.31,51282.0,41.715,41.7887,41.7057,41.7887,51282.0
2022-06-06 14:45:00,45.3,45.37,45.3,45.31,90005.0,41.7795,41.8441,41.7795,41.7887,90005.0
2022-06-06 14:50:00,45.31,45.32,45.19,45.32,103910.0,41.7887,41.798,41.6781,41.798,103910.0
2022-06-06 14:55:00,45.32,45.37,45.29,45.33,71955.0,41.798,41.8441,41.7703,41.8072,71955.0
2022-06-06 15:00:00,45.34,45.35,45.29,45.31,71633.0,41.8164,41.8256,41.7703,41.7887,71633.0
2022-06-06 15:05:00,45.3,45.31,45.23,45.25,59257.0,41.7795,41.7887,41.715,41.7334,59257.0
2022-06-06 15:10:00,45.24,45.27,45.2,45.25,75565.0,41.7242,41.7518,41.6873,41.7334,75565.0
2022-06-06 15:15:00,45.25,45.32,45.24,45.24,58205.0,41.7334,41.798,41.7242,41.7242,58205.0
2022-06-06 15:20:00,45.23,45.28,45.18,45.26,117638.0,41.715,41.7611,41.6688,41.7426,117638.0
2022-06-06 15:25:00,45.25,45.29,45.22,45.26,72637.0,41.7334,41.7703,41.7057,41.7426,72637.0
2022-06-06 15:30:00,45.25,45.3,45.22,45.23,100745.0,41.7334,41.7795,41.7057,41.715,100745.0
2022-06-06 15:35:00,45.23,45.24,45.14,45.16,120511.0,41.715,41.7242,41.6319,41.6504,120511.0
2022-06-06 15:40:00,45.16,45.24,45.13,45.22,211364.0,41.6504,41.7242,41.6227,41.7057,211364.0
2022-06-06 15:45:00,45.22,45.26,45.11,45.12,477785.0,41.7057,41.7426,41.6043,41.6135,477785.0
2022-06-06 15:50:00,45.12,45.22,45.11,45.19,428390.0,41.6135,41.7057,41.6043,41.6781,428390.0
2022-06-06 15:55:00,45.18,45.22,45.1,45.11,637072.0,41.6688,41.7057,41.5951,41.6043,637072.0
2022-06-07 09:30:00,44.76,44.9,44.64,44.89,328869.0,41.2815,41.4106,41.1708,41.4014,328869.0
2022-06-07 09:35:00,44.89,45.0,44.72,44.79,199438.0,41.4014,41.5028,41.2446,41.3091,199438.0
2022-06-07 09:40:00,44.8,44.81,44.66,44.66,131687.0,41.3184,41.3276,41.1893,41.1893,131687.0
2022-06-07 09:45:00,44.67,44.76,44.63,44.65,188652.0,41.1985,41.2815,41.1616,41.18,188652.0
2022-06-07 09:50:00,44.64,44.89,44.63,44.85,108657.0,41.1708,41.4014,41.1616,41.3645,108657.0
2022-06-07 09:55:00,44.85,44.9,44.74,44.77,153034.0,41.3645,41.4106,41.263,41.2907,153034.0
2022-06-07 10:00:00,44.77,44.92,44.75,44.92,106466.0,41.2907,41.429,41.2723,41.429,106466.0
2022-06-07 10:05:00,44.94,44.98,44.8,44.88,114804.0,41.4475,41.4844,41.3184,41.3922,114804.0
2022-06-07 10:10:00,44.89,44.92,44.78,44.79,111164.0,41.4014,41.429,41.2999,41.3091,111164.0
2022-06-07 10:15:00,44.79,44.81,44.69,44.73,131604.0,41.3091,41.3276,41.2169,41.2538,131604.0
2022-06-07 10:20:00,44.73,44.9,44.69,44.85,106573.0,41.2538,41.4106,41.2169,41.3645,106573.0
2022-06-07 10:25:00,44.84,45.08,44.81,45.04,233146.0,41.3553,41.5766,41.3276,41.5397,233146.0
2022-06-07 10:30:00,45.04,45.14,45.02,45.14,96553.0,41.5397,41.6319,41.5213,41.6319,96553.0
2022-06-07 10:35:00,45.14,45.23,45.09,45.19,134410.0,41.6319,41.715,41.5858,41.6781,134410.0
2022-06-07 10:40:00,45.19,45.33,45.18,45.22,118616.0,41.6781,41.8072,41.6688,41.7057,118616.0
2022-06-07 10:45:00,45.23,45.26,45.18,45.22,153009.0,41.715,41.7426,41.6688,41.7057,153009.0
2022-06-07 10:50:00,45.23,45.24,45.17,45.19,65868.0,41.715,41.7242,41.6596,41.6781,65868.0
2022-06-07 10:55:00,45.2,45.21,45.12,45.12,117739.0,41.6873,41.6965,41.6135,41.6135,117739.0
2022-06-07 11:00:00,45.13,45.19,45.07,45.08,86229.0,41.6227,41.6781,41.5674,41.5766,86229.0
2022-06-07 11:05:00,45.09,45.2,45.03,45.2,131003.0,41.5858,41.6873,41.5305,41.6873,131003.0
2022-06-07 11:10:00,45.2,45.26,45.18,45.25,47673.0,41.6873,41.7426,41.6688,41.7334,47673.0
2022-06-07 11:15:00,45.25,45.26,45.13,45.15,87543.0,41.7334,41.7426,41.6227,41.6412,87543.0
2022-06-07 11:20:00,45.15,45.18,45.02,45.03,134270.0,41.6412,41.6688,41.5213,41.5305,134270.0
2022-06-07 11:25:00,45.02,45.09,45.01,45.09,55964.0,41.5213,41.5858,41.5121,41.5858,55964.0
2022-06-07 11:30:00,45.08,45.11,45.04,45.09,71352.0,41.5766,41.6043,41.5397,41.5858,71352.0
2022-06-07 11:35:00,45.09,45.13,45.04,45.13,90115.0,41.5858,41.6227,41.5397,41.6227,90115.0
2022-06-07 11:40:00,45.13,45.13,45.06,45.07,52456.0,41.6227,41.6227,41.5582,41.5674,52456.0
2022-06-07 11:45:00,45.07,45.11,45.0,45.01,133887.0,41.5674,41.6043,41.5028,41.5121,133887.0
2022-06-07 11:50:00,45.01,45.05,44.98,45.01,66466.0,41.5121,41.5489,41.4844,41.5121,66466.0
2022-06-07 11:55:00,45.0,45.07,44.98,45.03,84893.0,41.5028,41.5674,41.4844,41.5305,84893.0
2022-06-07 12:00:00,45.03,45.06,45.03,45.03,53780.0,41.5305,41.5582,41.5305,41.5305,53780.0
2022-06-07 12:05:00,45.04,45.07,44.98,45.04,73896.0,41.5397,41.5674,41.4844,41.5397,73896.0
2022-06-07 12:10:00,45.04,45.09,45.03,45.08,56544.0,41.5397,41.5858,41.5305,41.5766,56544.0
2022-06-07 12:15:00,45.07,45.1,44.99,45.04,72093.0,41.5674,41.5951,41.4936,41.5397,72093.0
2022-06-07 12:20:00,45.03,45.08,45.03,45.07,88295.0,41.5305,41.5766,41.5305,41.5674,88295.0
2022-06-07 12:25:00,45.07,45.14,45.06,45.11,68479.0,41.5674,41.6319,41.5582,41.6043,68479.0
2022-06-07 12:30:00,45.1,45.15,45.07,45.15,51468.0,41.5951,41.6412,41.5674,41.6412,51468.0
2022-06-07 12:35:00,45.15,45.19,45.12,45.15,63674.0,41.6412,41.6781,41.6135,41.6412,63674.0
2022-06-07 12:40:00,45.16,45.21,45.15,45.18,78286.0,41.6504,41.6965,41.6412,41.6688,78286.0
2022-06-07 12:45:00,45.18,45.23,45.18,45.23,56734.0,41.6688,41.715,41.6688,41.715,56734.0
2022-06-07 12:50:00,45.23,45.26,45.18,45.23,98387.0,41.715,41.7426,41.6688,41.715,98387.0
2022-06-07 12:55:00,45.24,45.27,45.21,45.26,116240.0,41.7242,41.7518,41.6965,41.7426,116240.0
2022-06-07 13:00:00,45.27,45.34,45.26,45.33,91321.0,41.7518,41.8164,41.7426,41.8072,91321.0
2022-06-07 13:05:00,45.33,45.34,45.29,45.32,68035.0,41.8072,41.8164,41.7703,41.798,68035.0
2022-06-07 13:10:00,45.32,45.34,45.28,45.34,106099.0,41.798,41.8164,41.7611,41.8164,106099.0
2022-06-07 13:15:00,45.34,45.37,45.32,45.34,106078.0,41.8164,41.8441,41.798,41.8164,106078.0
2022-06-07 13:20:00,45.34,45.35,45.27,45.3,133620.0,41.8164,41.8256,41.7518,41.7795,133620.0
2022-06-07 13:25:00,45.3,45.3,45.26,45.28,82118.0,41.7795,41.7795,41.7426,41.7611,82118.0
2022-06-07 13:30:00,45.29,45.3,45.21,45.23,56560.0,41.7703,41.7795,41.6965,41.715,56560.0
2022-06-07 13:35:00,45.24,45.26,45.21,45.26,42389.0,41.7242,41.7426,41.6965,41.7426,42389.0
2022-06-07 13:40:00,45.25,45.26,45.22,45.23,48761.0,41.7334,41.7426,41.7057,41.715,48761.0
2022-06-07 13:45:00,45.23,45.26,45.2,45.22,88642.0,41.715,41.7426,41.6873,41.7057,88642.0
2022-06-07 13:50:00,45.23,45.25,45.18,45.2,61645.0,41.715,41.7334,41.6688,41.6873,61645.0
2022-06-07 13:55:00,45.2,45.2,45.16,45.17,65366.0,41.6873,41.6873,41.6504,41.6596,65366.0
2022-06-07 14:00:00,45.18,45.2,45.15,45.18,54647.0,41.6688,41.6873,41.6412,41.6688,54647.0
2022-06-07 14:05:00,45.19,45.25,45.17,45.23,99435.0,41.6781,41.7334,41.6596,41.715,99435.0
2022-06-07 14:10:00,45.23,45.28,45.21,45.28,64382.0,41.715,41.7611,41.6965,41.7611,64382.0
2022-06-07 14:15:00,45.27,45.28,45.21,45.22,67473.0,41.7518,41.7611,41.6965,41.7057,67473.0
2022-06-07 14:20:00,45.22,45.28,45.2,45.28,75679.0,41.7057,41.7611,41.6873,41.7611,75679.0
2022-06-07 14:25:00,45.28,45.31,45.27,45.3,89019.0,41.7611,41.7887,41.7518,41.7795,89019.0
2022-06-07 14:30:00,45.3,45.36,45.26,45.34,79295.0,41.7795,41.8349,41.7426,41.8164,79295.0
2022-06-07 14:35:00,45.34,45.37,45.33,45.35,117808.0,41.8164,41.8441,41.8072,41.8256,117808.0
2022-06-07 14:40:00,45.35,45.36,45.28,45.3,206891.0,41.8256,41.8349,41.7611,41.7795,206891.0
2022-06-07 14:45:00,45.3,45.34,45.26,45.28,314786.0,41.7795,41.8164,41.7426,41.7611,314786.0
2022-06-07 14:50:00,45.29,45.3,45.23,45.28,192029.0,41.7703,41.7795,41.715,41.7611,192029.0
2022-06-07 14:55:00,45.27,45.35,45.25,45.34,101454.0,41.7518,41.8256,41.7334,41.8164,101454.0
2022-06-07 15:00:00,45.34,45.42,45.33,45.41,174234.0,41.8164,41.8902,41.8072,41.881,174234.0
2022-06-07 15:05:00,45.41,45.44,45.38,45.39,248574.0,41.881,41.9086,41.8533,41.8625,248574.0
2022-06-07 15:10:00,45.4,45.41,45.32,45.34,99407.0,41.8717,41.881,41.798,41.8164,99407.0
2022-06-07 15:15:00,45.35,45.41,45.32,45.41,133266.0,41.8256,41.881,41.798,41.881,133266.0
2022-06-07 15:20:00,45.41,45.42,45.38,45.41,304497.0,41.881,41.8902,41.8533,41.881,304497.0
2022-06-07 15:25:00,45.41,45.43,45.35,45.39,158841.0,41.881,41.8994,41.8256,41.8625,158841.0
2022-06-07 15:30:00,45.39,45.4,45.34,45.4,128727.0,41.8625,41.8717,41.8164,41.8717,128727.0
2022-06-07 15:35:00,45.4,45.49,45.39,45.48,216025.0,41.8717,41.9547,41.8625,41.9455,216025.0
2022-06-07 15:40:00,45.48,45.5,45.45,45.47,139614.0,41.9455,41.964,41.9179,41.9363,139614.0
2022-06-07 15:45:00,45.47,45.51,45.45,45.48,233606.0,41.9363,41.9732,41.9179,41.9455,233606.0
2022-06-07 15:50:00,45.48,45.54,45.4,45.46,440850.0,41.9455,42.0009,41.8717,41.9271,440850.0
2022-06-07 15:55:00,45.46,45.48,45.4,45.46,798344.0,41.9271,41.9455,41.8717,41.9271,798344.0
2022-06-08 09:30:00,44.88,44.88,44.58,44.71,426404.0,41.3922,41.3922,41.1155,41.2354,426404.0
2022-06-08 09:35:00,44.74,44.89,44.64,44.86,156917.0,41.263,41.4014,41.1708,41.3737,156917.0
2022-06-08 09:40:00,44.87,44.89,44.76,44.84,148236.0,41.3829,41.4014,41.2815,41.3553,148236.0
2022-06-08 09:45:00,44.84,45.02,44.81,44.96,135282.0,41.3553,41.5213,41.3276,41.4659,135282.0
2022-06-08 09:50:00,44.97,45.02,44.84,44.97,144422.0,41.4752,41.5213,41.3553,41.4752,144422.0
2022-06-08 09:55:00,44.98,45.07,44.92,45.01,77257.0,41.4844,41.5674,41.429,41.5121,77257.0
2022-06-08 10:00:00,45.03,45.05,44.89,44.93,105563.0,41.5305,41.5489,41.4014,41.4383,105563.0
2022-06-08 10:05:00,44.93,44.94,44.85,44.88,120534.0,41.4383,41.4475,41.3645,41.3922,120534.0
2022-06-08 10:10:00,44.88,44.9,44.71,44.71,139617.0,41.3922,41.4106,41.2354,41.2354,139617.0
2022-06-08 10:15:00,44.71,44.75,44.67,44.74,97863.0,41.2354,41.2723,41.1985,41.263,97863.0
2022-06-08 10:20:00,44.75,44.85,44.74,44.81,106078.0,41.2723,41.3645,41.263,41.3276,106078.0
2022-06-08 10:25:00,44.8,44.85,44.77,44.81,97429.0,41.3184,41.3645,41.2907,41.3276,97429.0
2022-06-08 10:30:00,44.82,44.85,44.78,44.82,93708.0,41.3368,41.3645,41.2999,41.3368,93708.0
2022-06-08 10:35:00,44.82,44.89,44.76,44.77,93903.0,41.3368,41.4014,41.2815,41.2907,93903.0
2022-06-08 10:40:00,44.77,44.87,44.7,44.73,116513.0,41.2907,41.3829,41.2261,41.2538,116513.0
2022-06-08 10:45:00,44.73,44.81,44.73,44.77,52141.0,41.2538,41.3276,41.2538,41.2907,52141.0
2022-06-08 10:50:00,44.78,44.87,44.77,44.84,81152.0,41.2999,41.3829,41.2907,41.3553,81152.0
2022-06-08 10:55:00,44.83,44.84,44.69,44.74,102601.0,41.346,41.3553,41.2169,41.263,102601.0
2022-06-08 11:00:00,44.74,44.76,44.69,44.72,66150.0,41.263,41.2815,41.2169,41.2446,66150.0
2022-06-08 11:05:00,44.72,44.73,44.67,44.71,63235.0,41.2446,41.2538,41.1985,41.2354,63235.0
2022-06-08 11:10:00,44.71,44.79,44.7,44.79,43161.0,41.2354,41.3091,41.2261,41.3091,43161.0
2022-06-08 11:15:00,44.79,44.85,44.73,44.82,66840.0,41.3091,41.3645,41.2538,41.3368,66840.0
2022-06-08 11:20:00,44.81,44.83,44.77,44.78,44583.0,41.3276,41.346,41.2907,41.2999,44583.0
2022-06-08 11:25:00,44.78,44.8,44.76,44.79,52546.0,41.2999,41.3184,41.2815,41.3091,52546.0
2022-06-08 11:30:00,44.79,44.81,44.75,44.78,73303.0,41.3091,41.3276,41.2723,41.2999,73303.0
2022-06-08 11:35:00,44.79,44.8,44.76,44.77,52870.0,41.3091,41.3184,41.2815,41.2907,52870.0
2022-06-08 11:40:00,44.76,44.8,44.68,44.7,111844.0,41.2815,41.3184,41.2077,41.2261,111844.0
2022-06-08 11:45:00,44.69,44.76,44.69,44.73,59187.0,41.2169,41.2815,41.2169,41.2538,59187.0
2022-06-08 11:50:00,44.73,44.75,44.71,44.73,60699.0,41.2538,41.2723,41.2354,41.2538,60699.0
2022-06-08 11:55:00,44.73,44.73,44.68,44.71,63338.0,41.2538,41.2538,41.2077,41.2354,63338.0
2022-06-08 12:00:00,44.71,44.79,44.67,44.73,78618.0,41.2354,41.3091,41.1985,41.2538,78618.0
2022-06-08 12:05:00,44.73,44.74,44.66,44.69,63988.0,41.2538,41.263,41.1893,41.2169,63988.0
2022-06-08 12:10:00,44.68,44.72,44.68,44.71,35253.0,41.2077,41.2446,41.2077,41.2354,35253.0
2022-06-08 12:15:00,44.71,44.73,44.67,44.72,81399.0,41.2354,41.2538,41.1985,41.2446,81399.0
2022-06-08 12:20:00,44.72,44.74,44.63,44.66,93332.0,41.2446,41.263,41.1616,41.1893,93332.0
2022-06-08 12:25:00,44.65,44.66,44.52,44.55,119018.0,41.18,41.1893,41.0601,41.0878,119018.0
2022-06-08 12:30:00,44.55,44.56,44.44,44.47,95987.0,41.0878,41.097,40.9863,41.014,95987.0
2022-06-08 12:35:00,44.47,44.48,44.39,44.4,79031.0,41.014,41.0232,40.9402,40.9495,79031.0
2022-06-08 12:40:00,44.39,44.41,44.28,44.28,72110.0,40.9402,40.9587,40.8388,40.8388,72110.0
2022-06-08 12:45:00,44.29,44.38,44.26,44.37,67356.0,40.848,40.931,40.8203,40.9218,67356.0
2022-06-08 12:50:00,44.37,44.44,44.36,44.41,67126.0,40.9218,40.9863,40.9126,40.9587,67126.0
2022-06-08 12:55:00,44.4,44.46,44.38,44.45,70035.0,40.9495,41.0048,40.931,40.9956,70035.0
2022-06-08 13:00:00,44.45,44.46,44.34,44.36,42746.0,40.9956,41.0048,40.8941,40.9126,42746.0
2022-06-08 13:05:00,44.35,44.45,44.33,44.45,55765.0,40.9033,40.9956,40.8849,40.9956,55765.0
2022-06-08 13:10:00,44.45,44.45,44.38,44.43,47867.0,40.9956,40.9956,40.931,40.9771,47867.0
2022-06-08 13:15:00,44.42,44.52,44.41,44.5,74009.0,40.9679,41.0601,40.9587,41.0417,74009.0
2022-06-08 13:20:00,44.5,44.52,44.42,44.45,61377.0,41.0417,41.0601,40.9679,40.9956,61377.0
2022-06-08 13:25:00,44.45,44.46,44.36,44.37,70296.0,40.9956,41.0048,40.9126,40.9218,70296.0
2022-06-08 13:30:00,44.36,44.37,44.27,44.3,105691.0,40.9126,40.9218,40.8296,40.8572,105691.0
2022-06-08 13:35:00,44.3,44.31,44.23,44.26,69640.0,40.8572,40.8665,40.7927,40.8203,69640.0
2022-06-08 13:40:00,44.26,44.37,44.25,44.34,78422.0,40.8203,40.9218,40.8111,40.8941,78422.0
2022-06-08 13:45:00,44.34,44.41,44.32,44.36,90377.0,40.8941,40.9587,40.8757,40.9126,90377.0
2022-06-08 13:50:00,44.37,44.38,44.31,44.36,55604.0,40.9218,40.931,40.8665,40.9126,55604.0
2022-06-08 13:55:00,44.35,44.4,44.33,44.34,74846.0,40.9033,40.9495,40.8849,40.8941,74846.0
2022-06-08 14:00:00,44.35,44.4,44.33,44.34,82053.0,40.9033,40.9495,40.8849,40.8941,82053.0
2022-06-08 14:05:00,44.35,44.39,44.31,44.34,78463.0,40.9033,40.9402,40.8665,40.8941,78463.0
2022-06-08 14:10:00,44.34,44.37,44.29,44.34,52650.0,40.8941,40.9218,40.848,40.8941,52650.0
2022-06-08 14:15:00,44.35,44.36,44.27,44.32,140314.0,40.9033,40.9126,40.8296,40.8757,140314.0
2022-06-08 14:20:00,44.33,44.39,44.28,44.35,51632.0,40.8849,40.9402,40.8388,40.9033,51632.0
2022-06-08 14:25:00,44.36,44.37,44.23,44.28,50053.0,40.9126,40.9218,40.7927,40.8388,50053.0
2022-06-08 14:30:00,44.27,44.33,44.24,44.25,76162.0,40.8296,40.8849,40.8019,40.8111,76162.0
2022-06-08 14:35:00,44.25,44.29,44.23,44.27,56731.0,40.8111,40.848,40.7927,40.8296,56731.0
2022-06-08 14:40:00,44.27,44.43,44.27,44.43,183996.0,40.8296,40.9771,40.8296,40.9771,183996.0
2022-06-08 14:45:00,44.42,44.49,44.42,44.47,171643.0,40.9679,41.0325,40.9679,41.014,171643.0
2022-06-08 14:50:00,44.46,44.55,44.46,44.53,202175.0,41.0048,41.0878,41.0048,41.0694,202175.0
2022-06-08 14:55:00,44.51,44.55,44.49,44.54,64912.0,41.0509,41.0878,41.0325,41.0786,64912.0
2022-06-08 15:00:00,44.53,44.56,44.47,44.53,115346.0,41.0694,41.097,41.014,41.0694,115346.0
2022-06-08 15:05:00,44.53,44.53,44.41,44.47,149405.0,41.0694,41.0694,40.9587,41.014,149405.0
2022-06-08 15:10:00,44.47,44.58,44.46,44.56,81269.0,41.014,41.1155,41.0048,41.097,81269.0
2022-06-08 15:15:00,44.56,44.6,44.52,44.59,93644.0,41.097,41.1339,41.0601,41.1247,93644.0
2022-06-08 15:20:00,44.59,44.66,44.57,44.65,102982.0,41.1247,41.1893,41.1062,41.18,102982.0
2022-06-08 15:25:00,44.65,44.67,44.61,44.62,82932.0,41.18,41.1985,41.1431,41.1524,82932.0
2022-06-08 15:30:00,44.62,44.7,44.59,44.66,167929.0,41.1524,41.2261,41.1247,41.1893,167929.0
2022-06-08 15:35:00,44.66,44.68,44.64,44.66,145211.0,41.1893,41.2077,41.1708,41.1893,145211.0
2022-06-08 15:40:00,44.66,44.66,44.6,44.63,135750.0,41.1893,41.1893,41.1339,41.1616,135750.0
2022-06-08 15:45:00,44.63,44.63,44.55,44.57,299767.0,41.1616,41.1616,41.0878,41.1062,299767.0
2022-06-08 15:50:00,44.56,44.69,44.56,44.64,434036.0,41.097,41.2169,41.097,41.1708,434036.0
2022-06-08 15:55:00,44.63,44.68,44.6,44.63,583727.0,41.1616,41.2077,41.1339,41.1616,583727.0
2022-06-09 09:30:00,44.58,44.63,44.25,44.42,212168.0,41.1155,41.1616,40.8111,40.9679,212168.0
2022-06-09 09:35:00,44.43,44.46,44.12,44.16,129871.0,40.9771,41.0048,40.6912,40.7281,129871.0
2022-06-09 09:40:00,44.16,44.21,43.86,43.92,199499.0,40.7281,40.7742,40.4514,40.5068,199499.0
2022-06-09 09:45:00,43.92,44.02,43.84,43.92,151918.0,40.5068,40.599,40.433,40.5068,151918.0
2022-06-09 09:50:00,43.93,44.08,43.93,44.07,160005.0,40.516,40.6543,40.516,40.6451,160005.0
2022-06-09 09:55:00,44.08,44.25,44.08,44.24,123875.0,40.6543,40.8111,40.6543,40.8019,123875.0
2022-06-09 10:00:00,44.23,44.25,44.14,44.19,147561.0,40.7927,40.8111,40.7097,40.7558,147561.0
2022-06-09 10:05:00,44.18,44.19,43.96,43.97,139203.0,40.7466,40.7558,40.5437,40.5529,139203.0
2022-06-09 10:10:00,43.97,44.01,43.85,43.88,165211.0,40.5529,40.5898,40.4422,40.4699,165211.0
2022-06-09 10:15:00,43.89,44.07,43.88,44.01,145090.0,40.4791,40.6451,40.4699,40.5898,145090.0
2022-06-09 10:20:00,44.01,44.12,44.0,44.12,198528.0,40.5898,40.6912,40.5805,40.6912,198528.0
2022-06-09 10:25:00,44.13,44.14,43.98,44.05,104966.0,40.7004,40.7097,40.5621,40.6267,104966.0
2022-06-09 10:30:00,44.06,44.16,44.06,44.15,85517.0,40.6359,40.7281,40.6359,40.7189,85517.0
2022-06-09 10:35:00,44.14,44.17,44.06,44.09,75917.0,40.7097,40.7373,40.6359,40.6636,75917.0
2022-06-09 10:40:00,44.08,44.09,43.91,43.96,69706.0,40.6543,40.6636,40.4975,40.5437,69706.0
2022-06-09 10:45:00,43.98,44.0,43.9,43.92,99590.0,40.5621,40.5805,40.4883,40.5068,99590.0
2022-06-09 10:50:00,43.91,43.95,43.87,43.93,99238.0,40.4975,40.5344,40.4606,40.516,99238.0
2022-06-09 10:55:00,43.92,43.99,43.88,43.96,115619.0,40.5068,40.5713,40.4699,40.5437,115619.0
2022-06-09 11:00:00,43.96,43.99,43.86,43.88,112285.0,40.5437,40.5713,40.4514,40.4699,112285.0
2022-06-09 11:05:00,43.88,43.92,43.83,43.87,147069.0,40.4699,40.5068,40.4238,40.4606,147069.0
2022-06-09 11:10:00,43.87,43.96,43.86,43.96,119619.0,40.4606,40.5437,40.4514,40.5437,119619.0
2022-06-09 11:15:00,43.96,43.96,43.87,43.89,116959.0,40.5437,40.5437,40.4606,40.4791,116959.0
2022-06-09 11:20:00,43.89,44.0,43.88,43.98,59248.0,40.4791,40.5805,40.4699,40.5621,59248.0
2022-06-09 11:25:00,43.99,44.01,43.89,43.89,71802.0,40.5713,40.5898,40.4791,40.4791,71802.0
2022-06-09 11:30:00,43.88,43.92,43.82,43.87,118816.0,40.4699,40.5068,40.4145,40.4606,118816.0
2022-06-09 11:35:00,43.87,43.9,43.82,43.86,67456.0,40.4606,40.4883,40.4145,40.4514,67456.0
2022-06-09 11:40:00,43.87,44.01,43.86,43.98,136963.0,40.4606,40.5898,40.4514,40.5621,136963.0
2022-06-09 11:45:00,43.97,44.0,43.84,43.87,107597.0,40.5529,40.5805,40.433,40.4606,107597.0
2022-06-09 11:50:00,43.87,43.87,43.79,43.82,73509.0,40.4606,40.4606,40.3869,40.4145,73509.0
2022-06-09 11:55:00,43.83,43.92,43.82,43.9,85602.0,40.4238,40.5068,40.4145,40.4883,85602.0
2022-06-09 12:00:00,43.9,43.93,43.83,43.87,72387.0,40.4883,40.516,40.4238,40.4606,72387.0
2022-06-09 12:05:00,43.86,43.86,43.76,43.82,65983.0,40.4514,40.4514,40.3592,40.4145,65983.0
2022-06-09 12:10:00,43.81,43.81,43.74,43.78,86585.0,40.4053,40.4053,40.3408,40.3776,86585.0
2022-06-09 12:15:00,43.79,43.8,43.73,43.79,82771.0,40.3869,40.3961,40.3315,40.3869,82771.0
2022-06-09 12:20:00,43.79,43.84,43.78,43.83,82303.0,40.3869,40.433,40.3776,40.4238,82303.0
2022-06-09 12:25:00,43.83,43.9,43.8,43.87,107569.0,40.4238,40.4883,40.3961,40.4606,107569.0
2022-06-09 12:30:00,43.88,43.96,43.87,43.95,54692.0,40.4699,40.5437,40.4606,40.5344,54692.0
2022-06-09 12:35:00,43.94,43.99,43.93,43.98,48019.0,40.5252,40.5713,40.516,40.5621,48019.0
2022-06-09 12:40:00,43.98,44.05,43.95,44.02,49396.0,40.5621,40.6267,40.5344,40.599,49396.0
2022-06-09 12:45:00,44.02,44.03,43.96,43.98,39751.0,40.599,40.6082,40.5437,40.5621,39751.0
2022-06-09 12:50:00,43.98,44.03,43.97,44.0,53053.0,40.5621,40.6082,40.5529,40.5805,53053.0
2022-06-09 12:55:00,43.98,44.1,43.95,44.09,55985.0,40.5621,40.6728,40.5344,40.6636,55985.0
2022-06-09 13:00:00,44.09,44.15,44.07,44.1,54924.0,40.6636,40.7189,40.6451,40.6728,54924.0
2022-06-09 13:05:00,44.1,44.15,44.06,44.06,57210.0,40.6728,40.7189,40.6359,40.6359,57210.0
2022-06-09 13:10:00,44.07,44.12,44.04,44.08,53613.0,40.6451,40.6912,40.6174,40.6543,53613.0
2022-06-09 13:15:00,44.07,44.09,44.04,44.07,30470.0,40.6451,40.6636,40.6174,40.6451,30470.0
2022-06-09 13:20:00,44.08,44.08,43.97,43.97,81675.0,40.6543,40.6543,40.5529,40.5529,81675.0
2022-06-09 13:25:00,43.98,44.0,43.9,43.92,68762.0,40.5621,40.5805,40.4883,40.5068,68762.0
2022-06-09 13:30:00,43.91,43.91,43.83,43.85,70240.0,40.4975,40.4975,40.4238,40.4422,70240.0
2022-06-09 13:35:00,43.84,43.86,43.79,43.84,60323.0,40.433,40.4514,40.3869,40.433,60323.0
2022-06-09 13:40:00,43.84,43.85,43.8,43.82,41201.0,40.433,40.4422,40.3961,40.4145,41201.0
2022-06-09 13:45:00,43.82,43.87,43.81,43.87,48977.0,40.4145,40.4606,40.4053,40.4606,48977.0
2022-06-09 13:50:00,43.87,43.9,43.85,43.87,50708.0,40.4606,40.4883,40.4422,40.4606,50708.0
2022-06-09 13:55:00,43.87,43.96,43.85,43.96,63363.0,40.4606,40.5437,40.4422,40.5437,63363.0
2022-06-09 14:00:00,43.97,43.98,43.58,43.77,957186.0,40.5529,40.5621,40.1932,40.3684,957186.0
2022-06-09 14:05:00,43.77,43.85,43.67,43.75,530059.0,40.3684,40.4422,40.2762,40.35,530059.0
2022-06-09 14:10:00,43.74,43.76,43.65,43.71,276799.0,40.3408,40.3592,40.2577,40.3131,276799.0
2022-06-09 14:15:00,43.72,43.74,43.61,43.64,168643.0,40.3223,40.3408,40.2209,40.2485,168643.0
2022-06-09 14:20:00,43.64,43.69,43.47,43.48,449070.0,40.2485,40.2946,40.0917,40.101,449070.0
2022-06-09 14:25:00,43.48,43.6,43.46,43.58,380163.0,40.101,40.2116,40.0825,40.1932,380163.0
2022-06-09 14:30:00,43.58,43.58,43.4,43.41,326358.0,40.1932,40.1932,40.0272,40.0364,326358.0
2022-06-09 14:35:00,43.42,43.46,43.33,43.35,228129.0,40.0456,40.0825,39.9626,39.9811,228129.0
2022-06-09 14:40:00,43.34,43.36,43.2,43.23,306237.0,39.9718,39.9903,39.8427,39.8704,306237.0
2022-06-09 14:45:00,43.23,43.28,43.2,43.25,180608.0,39.8704,39.9165,39.8427,39.8888,180608.0
2022-06-09 14:50:00,43.24,43.34,43.23,43.3,186345.0,39.8796,39.9718,39.8704,39.9349,186345.0
2022-06-09 14:55:00,43.3,43.38,43.23,43.24,201462.0,39.9349,40.0087,39.8704,39.8796,201462.0
2022-06-09 15:00:00,43.23,43.25,43.12,43.13,214505.0,39.8704,39.8888,39.7689,39.7782,214505.0
2022-06-09 15:05:00,43.14,43.15,43.04,43.05,332980.0,39.7874,39.7966,39.6952,39.7044,332980.0
2022-06-09 15:10:00,43.06,43.14,43.05,43.07,209921.0,39.7136,39.7874,39.7044,39.7228,209921.0
2022-06-09 15:15:00,43.07,43.08,43.0,43.04,255848.0,39.7228,39.732,39.6583,39.6952,255848.0
2022-06-09 15:20:00,43.04,43.06,42.96,43.0,260232.0,39.6952,39.7136,39.6214,39.6583,260232.0
2022-06-09 15:25:00,43.0,43.03,42.93,42.94,243879.0,39.6583,39.6859,39.5937,39.6029,243879.0
2022-06-09 15:30:00,42.93,42.95,42.84,42.87,373125.0,39.5937,39.6121,39.5107,39.5384,373125.0
2022-06-09 15:35:00,42.86,42.93,42.84,42.91,460117.0,39.5291,39.5937,39.5107,39.5753,460117.0
2022-06-09 15:40:00,42.9,42.91,42.82,42.87,511984.0,39.566,39.5753,39.4922,39.5384,511984.0
2022-06-09 15:45:00,42.86,42.87,42.78,42.84,915732.0,39.5291,39.5384,39.4554,39.5107,915732.0
2022-06-09 15:50:00,42.84,42.88,42.77,42.8,813945.0,39.5107,39.5476,39.4461,39.4738,813945.0
2022-06-09 15:55:00,42.79,42.81,42.64,42.66,1501929.0,39.4646,39.483,39.3262,39.3447,1501929.0
2022-06-10 09:30:00,41.03,41.33,40.76,41.06,1248801.0,37.8414,38.118,37.5923,37.869,1248801.0
2022-06-10 09:35:00,41.06,41.3,41.04,41.22,595514.0,37.869,38.0904,37.8506,38.0166,595514.0
2022-06-10 09:40:00,41.21,41.37,41.15,41.3,470161.0,38.0074,38.1549,37.952,38.0904,470161.0
2022-06-10 09:45:00,41.3,41.44,41.12,41.13,320958.0,38.0904,38.2195,37.9244,37.9336,320958.0
2022-06-10 09:50:00,41.12,41.16,41.03,41.09,219993.0,37.9244,37.9613,37.8414,37.8967,219993.0
2022-06-10 09:55:00,41.08,41.08,40.86,40.97,289926.0,37.8875,37.8875,37.6846,37.786,289926.0
2022-06-10 10:00:00,40.96,40.97,40.75,40.77,580351.0,37.7768,37.786,37.5831,37.6016,580351.0
2022-06-10 10:05:00,40.77,40.82,40.72,40.73,269869.0,37.6016,37.6477,37.5554,37.5647,269869.0
2022-06-10 10:10:00,40.73,40.77,40.64,40.67,180608.0,37.5647,37.6016,37.4817,37.5093,180608.0
2022-06-10 10:15:00,40.67,40.75,40.6,40.61,244419.0,37.5093,37.5831,37.4448,37.454,244419.0
2022-06-10 10:20:00,40.61,40.65,40.53,40.54,302513.0,37.454,37.4909,37.3802,37.3894,302513.0
2022-06-10 10:25:00,40.54,40.61,40.5,40.52,250079.0,37.3894,37.454,37.3525,37.371,250079.0
2022-06-10 10:30:00,40.53,40.58,40.5,40.52,274611.0,37.3802,37.4263,37.3525,37.371,274611.0
2022-06-10 10:35:00,40.51,40.71,40.51,40.65,451474.0,37.3618,37.5462,37.3618,37.4909,451474.0
2022-06-10 10:40:00,40.65,40.79,40.65,40.77,260391.0,37.4909,37.62,37.4909,37.6016,260391.0
2022-06-10 10:45:00,40.77,40.82,40.73,40.77,163932.0,37.6016,37.6477,37.5647,37.6016,163932.0
2022-06-10 10:50:00,40.77,40.88,40.76,40.85,215366.0,37.6016,37.703,37.5923,37.6753,215366.0
2022-06-10 10:55:00,40.85,40.88,40.66,40.66,291294.0,37.6753,37.703,37.5001,37.5001,291294.0
2022-06-10 11:00:00,40.66,40.67,40.54,40.54,173055.0,37.5001,37.5093,37.3894,37.3894,173055.0
2022-06-10 11:05:00,40.53,40.66,40.52,40.65,237397.0,37.3802,37.5001,37.371,37.4909,237397.0
2022-06-10 11:10:00,40.64,40.69,40.61,40.62,181957.0,37.4817,37.5278,37.454,37.4632,181957.0
2022-06-10 11:15:00,40.63,40.65,40.59,40.64,206827.0,37.4724,37.4909,37.4356,37.4817,206827.0
2022-06-10 11:20:00,40.64,40.68,40.45,40.47,322206.0,37.4817,37.5186,37.3064,37.3249,322206.0
2022-06-10 11:25:00,40.46,40.5,40.37,40.49,271575.0,37.3157,37.3525,37.2326,37.3433,271575.0
2022-06-10 11:30:00,40.5,40.51,40.27,40.34,364449.0,37.3525,37.3618,37.1404,37.205,364449.0
2022-06-10 11:35:00,40.33,40.38,40.29,40.29,161306.0,37.1958,37.2419,37.1589,37.1589,161306.0
2022-06-10 11:40:00,40.29,40.36,40.25,40.35,149623.0,37.1589,37.2234,37.122,37.2142,149623.0
2022-06-10 11:45:00,40.34,40.37,40.17,40.18,167469.0,37.205,37.2326,37.0482,37.0574,167469.0
2022-06-10 11:50:00,40.18,40.3,40.14,40.19,272093.0,37.0574,37.1681,37.0205,37.0666,272093.0
2022-06-10 11:55:00,40.2,40.35,40.16,40.32,116727.0,37.0759,37.2142,37.039,37.1865,116727.0
2022-06-10 12:00:00,40.32,40.46,40.31,40.45,186027.0,37.1865,37.3157,37.1773,37.3064,186027.0
2022-06-10 12:05:00,40.44,40.55,40.44,40.55,221970.0,37.2972,37.3987,37.2972,37.3987,221970.0
2022-06-10 12:10:00,40.54,40.56,40.4,40.44,174779.0,37.3894,37.4079,37.2603,37.2972,174779.0
2022-06-10 12:15:00,40.43,40.44,40.37,40.4,98302.0,37.288,37.2972,37.2326,37.2603,98302.0
2022-06-10 12:20:00,40.41,40.48,40.37,40.37,84538.0,37.2695,37.3341,37.2326,37.2326,84538.0
2022-06-10 12:25:00,40.37,40.41,40.31,40.37,106480.0,37.2326,37.2695,37.1773,37.2326,106480.0
2022-06-10 12:30:00,40.37,40.39,40.3,40.33,108147.0,37.2326,37.2511,37.1681,37.1958,108147.0
2022-06-10 12:35:00,40.33,40.39,40.31,40.38,120337.0,37.1958,37.2511,37.1773,37.2419,120337.0
2022-06-10 12:40:00,40.38,40.4,40.34,40.36,89021.0,37.2419,37.2603,37.205,37.2234,89021.0
2022-06-10 12:45:00,40.36,40.37,40.31,40.33,143735.0,37.2234,37.2326,37.1773,37.1958,143735.0
2022-06-10 12:50:00,40.33,40.34,40.21,40.21,123790.0,37.1958,37.205,37.0851,37.0851,123790.0
2022-06-10 12:55:00,40.2,40.29,40.18,40.26,231074.0,37.0759,37.1589,37.0574,37.1312,231074.0
2022-06-10 13:00:00,40.26,40.26,40.11,40.15,181322.0,37.1312,37.1312,36.9929,37.0297,181322.0
2022-06-10 13:05:00,40.14,40.26,40.12,40.26,105245.0,37.0205,37.1312,37.0021,37.1312,105245.0
2022-06-10 13:10:00,40.26,40.3,40.18,40.21,121407.0,37.1312,37.1681,37.0574,37.0851,121407.0
2022-06-10 13:15:00,40.2,40.31,40.18,40.3,79101.0,37.0759,37.1773,37.0574,37.1681,79101.0
2022-06-10 13:20:00,40.29,40.35,40.27,40.35,133552.0,37.1589,37.2142,37.1404,37.2142,133552.0
2022-06-10 13:25:00,40.35,40.46,40.32,40.45,221640.0,37.2142,37.3157,37.1865,37.3064,221640.0
2022-06-10 13:30:00,40.46,40.47,40.32,40.39,225581.0,37.3157,37.3249,37.1865,37.2511,225581.0
2022-06-10 13:35:00,40.4,40.53,40.39,40.51,156091.0,37.2603,37.3802,37.2511,37.3618,156091.0
2022-06-10 13:40:00,40.52,40.53,40.4,40.42,123669.0,37.371,37.3802,37.2603,37.2788,123669.0
2022-06-10 13:45:00,40.42,40.45,40.38,40.45,178482.0,37.2788,37.3064,37.2419,37.3064,178482.0
2022-06-10 13:50:00,40.45,40.52,40.37,40.38,282711.0,37.3064,37.371,37.2326,37.2419,282711.0
2022-06-10 13:55:00,40.37,40.39,40.27,40.35,247691.0,37.2326,37.2511,37.1404,37.2142,247691.0
2022-06-10 14:00:00,40.35,40.37,40.2,40.23,183143.0,37.2142,37.2326,37.0759,37.1035,183143.0
2022-06-10 14:05:00,40.23,40.36,40.23,40.32,123730.0,37.1035,37.2234,37.1035,37.1865,123730.0
2022-06-10 14:10:00,40.32,40.34,40.28,40.33,54847.0,37.1865,37.205,37.1496,37.1958,54847.0
2022-06-10 14:15:00,40.33,40.49,40.3,40.45,148391.0,37.1958,37.3433,37.1681,37.3064,148391.0
2022-06-10 14:20:00,40.46,40.53,40.45,40.5,108770.0,37.3157,37.3802,37.3064,37.3525,108770.0
2022-06-10 14:25:00,40.5,40.51,40.34,40.4,199215.0,37.3525,37.3618,37.205,37.2603,199215.0
2022-06-10 14:30:00,40.4,40.53,40.4,40.51,70166.0,37.2603,37.3802,37.2603,37.3618,70166.0
2022-06-10 14:35:00,40.51,40.53,40.43,40.44,120219.0,37.3618,37.3802,37.288,37.2972,120219.0
2022-06-10 14:40:00,40.43,40.44,40.34,40.39,94838.0,37.288,37.2972,37.205,37.2511,94838.0
2022-06-10 14:45:00,40.38,40.54,40.37,40.52,105883.0,37.2419,37.3894,37.2326,37.371,105883.0
2022-06-10 14:50:00,40.53,40.53,40.46,40.53,93071.0,37.3802,37.3802,37.3157,37.3802,93071.0
2022-06-10 14:55:00,40.52,40.58,40.48,40.52,110239.0,37.371,37.4263,37.3341,37.371,110239.0
2022-06-10 15:00:00,40.52,40.57,40.37,40.4,189634.0,37.371,37.4171,37.2326,37.2603,189634.0
2022-06-10 15:05:00,40.4,40.42,40.31,40.4,164952.0,37.2603,37.2788,37.1773,37.2603,164952.0
2022-06-10 15:10:00,40.4,40.45,40.4,40.44,139339.0,37.2603,37.3064,37.2603,37.2972,139339.0
2022-06-10 15:15:00,40.44,40.5,40.42,40.5,289302.0,37.2972,37.3525,37.2788,37.3525,289302.0
2022-06-10 15:20:00,40.5,40.51,40.34,40.42,218754.0,37.3525,37.3618,37.205,37.2788,218754.0
2022-06-10 15:25:00,40.43,40.48,40.36,40.37,368117.0,37.288,37.3341,37.2234,37.2326,368117.0
2022-06-10 15:30:00,40.38,40.38,40.24,40.29,476457.0,37.2419,37.2419,37.1128,37.1589,476457.0
2022-06-10 15:35:00,40.29,40.39,40.25,40.29,484934.0,37.1589,37.2511,37.122,37.1589,484934.0
2022-06-10 15:40:00,40.3,40.33,40.22,40.27,951300.0,37.1681,37.1958,37.0943,37.1404,951300.0
2022-06-10 15:45:00,40.27,40.29,40.16,40.2,842344.0,37.1404,37.1589,37.039,37.0759,842344.0
2022-06-10 15:50:00,40.19,40.26,40.14,40.19,998855.0,37.0666,37.1312,37.0205,37.0666,998855.0
2022-06-10 15:55:00,40.18,40.23,40.07,40.07,1561925.0,37.0574,37.1035,36.956,36.956,1561925.0
2022-06-13 09:30:00,38.98,39.34,38.79,39.31,1010701.0,35.9507,36.2827,35.7754,36.255,1010701.0
2022-06-13 09:35:00,39.31,39.43,39.05,39.34,488154.0,36.255,36.3657,36.0152,36.2827,488154.0
2022-06-13 09:40:00,39.33,39.4,39.03,39.33,550232.0,36.2735,36.338,35.9968,36.2735,550232.0
2022-06-13 09:45:00,39.33,39.48,39.25,39.3,440052.0,36.2735,36.4118,36.1997,36.2458,440052.0
2022-06-13 09:50:00,39.3,39.43,39.23,39.42,297808.0,36.2458,36.3657,36.1812,36.3565,297808.0
2022-06-13 09:55:00,39.43,39.51,39.37,39.45,379950.0,36.3657,36.4395,36.3104,36.3841,379950.0
2022-06-13 10:00:00,39.45,39.62,39.4,39.55,373487.0,36.3841,36.5409,36.338,36.4764,373487.0
2022-06-13 10:05:00,39.55,39.66,39.49,39.62,262447.0,36.4764,36.5778,36.421,36.5409,262447.0
2022-06-13 10:10:00,39.61,39.68,39.43,39.44,290097.0,36.5317,36.5963,36.3657,36.3749,290097.0
2022-06-13 10:15:00,39.43,39.45,39.25,39.29,386696.0,36.3657,36.3841,36.1997,36.2366,386696.0
2022-06-13 10:20:00,39.29,39.35,39.21,39.25,428312.0,36.2366,36.2919,36.1628,36.1997,428312.0
2022-06-13 10:25:00,39.25,39.32,39.2,39.25,361547.0,36.1997,36.2643,36.1536,36.1997,361547.0
2022-06-13 10:30:00,39.25,39.28,39.11,39.21,215618.0,36.1997,36.2274,36.0706,36.1628,215618.0
2022-06-13 10:35:00,39.2,39.25,39.1,39.11,232304.0,36.1536,36.1997,36.0613,36.0706,232304.0
2022-06-13 10:40:00,39.12,39.18,39.04,39.07,256605.0,36.0798,36.1351,36.006,36.0337,256605.0
2022-06-13 10:45:00,39.07,39.09,39.01,39.02,218411.0,36.0337,36.0521,35.9783,35.9876,218411.0
2022-06-13 10:50:00,39.02,39.08,38.95,39.03,255726.0,35.9876,36.0429,35.923,35.9968,255726.0
2022-06-13 10:55:00,39.02,39.1,39.0,39.01,187650.0,35.9876,36.0613,35.9691,35.9783,187650.0
2022-06-13 11:00:00,39.01,39.05,38.87,38.88,363852.0,35.9783,36.0152,35.8492,35.8584,363852.0
2022-06-13 11:05:00,38.88,38.96,38.86,38.92,349860.0,35.8584,35.9322,35.84,35.8953,349860.0
2022-06-13 11:10:00,38.93,39.08,38.9,39.08,220370.0,35.9046,36.0429,35.8769,36.0429,220370.0
2022-06-13 11:15:00,39.08,39.34,39.06,39.32,244295.0,36.0429,36.2827,36.0245,36.2643,244295.0
2022-06-13 11:20:00,39.32,39.37,39.23,39.37,189904.0,36.2643,36.3104,36.1812,36.3104,189904.0
2022-06-13 11:25:00,39.37,39.39,39.18,39.19,285603.0,36.3104,36.3288,36.1351,36.1444,285603.0
2022-06-13 11:30:00,39.18,39.24,39.07,39.21,165689.0,36.1351,36.1905,36.0337,36.1628,165689.0
2022-06-13 11:35:00,39.22,39.42,39.22,39.4,239165.0,36.172,36.3565,36.172,36.338,239165.0
2022-06-13 11:40:00,39.41,39.54,39.4,39.48,204093.0,36.3473,36.4672,36.338,36.4118,204093.0
2022-06-13 11:45:00,39.48,39.5,39.39,39.46,145004.0,36.4118,36.4303,36.3288,36.3934,145004.0
2022-06-13 11:50:00,39.45,39.48,39.23,39.25,170376.0,36.3841,36.4118,36.1812,36.1997,170376.0
2022-06-13 11:55:00,39.26,39.29,39.15,39.29,236896.0,36.2089,36.2366,36.1075,36.2366,236896.0
2022-06-13 12:00:00,39.29,39.37,39.23,39.32,124607.0,36.2366,36.3104,36.1812,36.2643,124607.0
2022-06-13 12:05:00,39.33,39.47,39.24,39.35,157068.0,36.2735,36.4026,36.1905,36.2919,157068.0
2022-06-13 12:10:00,39.34,39.51,39.33,39.41,150620.0,36.2827,36.4395,36.2735,36.3473,150620.0
2022-06-13 12:15:00,39.41,39.48,39.33,39.39,114812.0,36.3473,36.4118,36.2735,36.3288,114812.0
2022-06-13 12:20:00,39.4,39.48,39.34,39.38,220113.0,36.338,36.4118,36.2827,36.3196,220113.0
2022-06-13 12:25:00,39.38,39.47,39.33,39.38,111815.0,36.3196,36.4026,36.2735,36.3196,111815.0
2022-06-13 12:30:00,39.37,39.63,39.32,39.56,143670.0,36.3104,36.5502,36.2643,36.4856,143670.0
2022-06-13 12:35:00,39.55,39.67,39.52,39.62,100503.0,36.4764,36.587,36.4487,36.5409,100503.0
2022-06-13 12:40:00,39.61,39.61,39.36,39.36,195071.0,36.5317,36.5317,36.3011,36.3011,195071.0
2022-06-13 12:45:00,39.36,39.41,39.3,39.31,125056.0,36.3011,36.3473,36.2458,36.255,125056.0
2022-06-13 12:50:00,39.3,39.39,39.25,39.27,92284.0,36.2458,36.3288,36.1997,36.2181,92284.0
2022-06-13 12:55:00,39.26,39.3,39.21,39.23,166670.0,36.2089,36.2458,36.1628,36.1812,166670.0
2022-06-13 13:00:00,39.22,39.25,39.14,39.17,134420.0,36.172,36.1997,36.0982,36.1259,134420.0
2022-06-13 13:05:00,39.18,39.23,39.14,39.23,287752.0,36.1351,36.1812,36.0982,36.1812,287752.0
2022-06-13 13:10:00,39.22,39.24,39.13,39.22,173870.0,36.172,36.1905,36.089,36.172,173870.0
2022-06-13 13:15:00,39.22,39.25,39.17,39.22,118541.0,36.172,36.1997,36.1259,36.172,118541.0
2022-06-13 13:20:00,39.22,39.22,39.17,39.19,99965.0,36.172,36.172,36.1259,36.1444,99965.0
2022-06-13 13:25:00,39.2,39.21,39.11,39.18,111721.0,36.1536,36.1628,36.0706,36.1351,111721.0
2022-06-13 13:30:00,39.17,39.22,39.11,39.12,162897.0,36.1259,36.172,36.0706,36.0798,162897.0
2022-06-13 13:35:00,39.12,39.31,39.11,39.31,138413.0,36.0798,36.255,36.0706,36.255,138413.0
2022-06-13 13:40:00,39.31,39.45,39.3,39.44,177897.0,36.255,36.3841,36.2458,36.3749,177897.0
2022-06-13 13:45:00,39.45,39.58,39.42,39.56,267142.0,36.3841,36.504,36.3565,36.4856,267142.0
2022-06-13 13:50:00,39.55,39.56,39.41,39.45,143291.0,36.4764,36.4856,36.3473,36.3841,143291.0
2022-06-13 13:55:00,39.45,39.53,39.44,39.48,83643.0,36.3841,36.4579,36.3749,36.4118,83643.0
2022-06-13 14:00:00,39.48,39.48,39.35,39.36,151628.0,36.4118,36.4118,36.2919,36.3011,151628.0
2022-06-13 14:05:00,39.37,39.37,39.22,39.23,92562.0,36.3104,36.3104,36.172,36.1812,92562.0
2022-06-13 14:10:00,39.22,39.26,39.15,39.16,102902.0,36.172,36.2089,36.1075,36.1167,102902.0
2022-06-13 14:15:00,39.16,39.24,39.14,39.19,128620.0,36.1167,36.1905,36.0982,36.1444,128620.0
2022-06-13 14:20:00,39.2,39.23,39.15,39.22,81345.0,36.1536,36.1812,36.1075,36.172,81345.0
2022-06-13 14:25:00,39.22,39.29,39.21,39.26,132358.0,36.172,36.2366,36.1628,36.2089,132358.0
2022-06-13 14:30:00,39.26,39.33,39.19,39.33,158259.0,36.2089,36.2735,36.1444,36.2735,158259.0
2022-06-13 14:35:00,39.33,39.48,39.31,39.46,196614.0,36.2735,36.4118,36.255,36.3934,196614.0
2022-06-13 14:40:00,39.45,39.53,39.41,39.44,170375.0,36.3841,36.4579,36.3473,36.3749,170375.0
2022-06-13 14:45:00,39.45,39.52,39.38,39.42,115905.0,36.3841,36.4487,36.3196,36.3565,115905.0
2022-06-13 14:50:00,39.41,39.43,39.33,39.36,142771.0,36.3473,36.3657,36.2735,36.3011,142771.0
2022-06-13 14:55:00,39.37,39.37,39.23,39.27,211796.0,36.3104,36.3104,36.1812,36.2181,211796.0
2022-06-13 15:00:00,39.27,39.34,39.22,39.29,231625.0,36.2181,36.2827,36.172,36.2366,231625.0
2022-06-13 15:05:00,39.28,39.34,39.21,39.27,215869.0,36.2274,36.2827,36.1628,36.2181,215869.0
2022-06-13 15:10:00,39.26,39.28,39.2,39.25,256020.0,36.2089,36.2274,36.1536,36.1997,256020.0
2022-06-13 15:15:00,39.24,39.42,39.12,39.22,815621.0,36.1905,36.3565,36.0798,36.172,815621.0
2022-06-13 15:20:00,39.21,39.27,39.08,39.09,330374.0,36.1628,36.2181,36.0429,36.0521,330374.0
2022-06-13 15:25:00,39.09,39.13,39.01,39.02,353881.0,36.0521,36.089,35.9783,35.9876,353881.0
2022-06-13 15:30:00,39.02,39.03,38.89,38.96,448465.0,35.9876,35.9968,35.8677,35.9322,448465.0
2022-06-13 15:35:00,38.96,39.07,38.89,38.9,327569.0,35.9322,36.0337,35.8677,35.8769,327569.0
2022-06-13 15:40:00,38.91,38.91,38.8,38.86,429272.0,35.8861,35.8861,35.7847,35.84,429272.0
2022-06-13 15:45:00,38.86,38.98,38.84,38.9,714928.0,35.84,35.9507,35.8216,35.8769,714928.0
2022-06-13 15:50:00,38.91,38.93,38.77,38.89,983146.0,35.8861,35.9046,35.757,35.8677,983146.0
2022-06-13 15:55:00,38.89,39.05,38.87,39.02,1479130.0,35.8677,36.0152,35.8492,35.9876,1479130.0
2022-06-14 09:30:00,38.77,38.93,38.38,38.93,984571.0,35.757,35.9046,35.3973,35.9046,984571.0
2022-06-14 09:35:00,38.93,38.94,38.71,38.85,511073.0,35.9046,35.9138,35.7017,35.8308,511073.0
2022-06-14 09:40:00,38.84,38.89,38.72,38.73,408520.0,35.8216,35.8677,35.7109,35.7201,408520.0
2022-06-14 09:45:00,38.73,39.09,38.73,38.98,367123.0,35.7201,36.0521,35.7201,35.9507,367123.0
2022-06-14 09:50:00,38.98,39.13,38.78,39.13,437988.0,35.9507,36.089,35.7662,36.089,437988.0
2022-06-14 09:55:00,39.13,39.27,39.11,39.19,231712.0,36.089,36.2181,36.0706,36.1444,231712.0
2022-06-14 10:00:00,39.2,39.3,39.08,39.11,282933.0,36.1536,36.2458,36.0429,36.0706,282933.0
2022-06-14 10:05:00,39.11,39.2,39.03,39.07,200365.0,36.0706,36.1536,35.9968,36.0337,200365.0
2022-06-14 10:10:00,39.08,39.17,39.0,39.0,264833.0,36.0429,36.1259,35.9691,35.9691,264833.0
2022-06-14 10:15:00,39.0,39.01,38.92,38.94,214155.0,35.9691,35.9783,35.8953,35.9138,214155.0
2022-06-14 10:20:00,38.93,38.94,38.81,38.9,318128.0,35.9046,35.9138,35.7939,35.8769,318128.0
2022-06-14 10:25:00,38.9,38.9,38.73,38.73,221480.0,35.8769,35.8769,35.7201,35.7201,221480.0
2022-06-14 10:30:00,38.74,38.9,38.72,38.83,187098.0,35.7293,35.8769,35.7109,35.8123,187098.0
2022-06-14 10:35:00,38.83,38.87,38.72,38.75,167154.0,35.8123,35.8492,35.7109,35.7385,167154.0
2022-06-14 10:40:00,38.74,38.8,38.68,38.76,136668.0,35.7293,35.7847,35.674,35.7478,136668.0
2022-06-14 10:45:00,38.77,38.91,38.73,38.89,241092.0,35.757,35.8861,35.7201,35.8677,241092.0
2022-06-14 10:50:00,38.89,39.04,38.87,38.94,307966.0,35.8677,36.006,35.8492,35.9138,307966.0
2022-06-14 10:55:00,38.94,39.03,38.89,38.89,160259.0,35.9138,35.9968,35.8677,35.8677,160259.0
2022-06-14 11:00:00,38.89,38.99,38.88,38.91,118005.0,35.8677,35.9599,35.8584,35.8861,118005.0
2022-06-14 11:05:00,38.91,38.93,38.74,38.76,151810.0,35.8861,35.9046,35.7293,35.7478,151810.0
2022-06-14 11:10:00,38.76,38.78,38.69,38.7,156169.0,35.7478,35.7662,35.6832,35.6924,156169.0
2022-06-14 11:15:00,38.7,38.71,38.57,38.63,192902.0,35.6924,35.7017,35.5725,35.6279,192902.0
2022-06-14 11:20:00,38.62,38.63,38.37,38.59,535405.0,35.6187,35.6279,35.3881,35.591,535405.0
2022-06-14 11:25:00,38.59,38.68,38.55,38.56,228797.0,35.591,35.674,35.5541,35.5633,228797.0
2022-06-14 11:30:00,38.56,38.67,38.48,38.64,217603.0,35.5633,35.6648,35.4895,35.6371,217603.0
2022-06-14 11:35:00,38.65,38.73,38.6,38.62,177973.0,35.6463,35.7201,35.6002,35.6187,177973.0
2022-06-14 11:40:00,38.61,38.74,38.59,38.72,170667.0,35.6094,35.7293,35.591,35.7109,170667.0
2022-06-14 11:45:00,38.72,38.77,38.6,38.6,173870.0,35.7109,35.757,35.6002,35.6002,173870.0
2022-06-14 11:50:00,38.6,38.61,38.51,38.58,326625.0,35.6002,35.6094,35.5172,35.5818,326625.0
2022-06-14 11:55:00,38.58,38.65,38.55,38.56,121921.0,35.5818,35.6463,35.5541,35.5633,121921.0
2022-06-14 12:00:00,38.56,38.56,38.4,38.44,223818.0,35.5633,35.5633,35.4157,35.4526,223818.0
2022-06-14 12:05:00,38.44,38.44,38.37,38.41,218343.0,35.4526,35.4526,35.3881,35.425,218343.0
2022-06-14 12:10:00,38.4,38.43,38.33,38.34,152248.0,35.4157,35.4434,35.3512,35.3604,152248.0
2022-06-14 12:15:00,38.34,38.42,38.29,38.4,184714.0,35.3604,35.4342,35.3143,35.4157,184714.0
2022-06-14 12:20:00,38.41,38.44,38.32,38.34,191867.0,35.425,35.4526,35.342,35.3604,191867.0
2022-06-14 12:25:00,38.35,38.36,38.18,38.2,302610.0,35.3696,35.3789,35.2128,35.2313,302610.0
2022-06-14 12:30:00,38.2,38.23,38.13,38.2,234920.0,35.2313,35.259,35.1667,35.2313,234920.0
2022-06-14 12:35:00,38.18,38.21,38.06,38.06,332826.0,35.2128,35.2405,35.1022,35.1022,332826.0
2022-06-14 12:40:00,38.06,38.09,37.98,37.99,499202.0,35.1022,35.1298,35.0284,35.0376,499202.0
2022-06-14 12:45:00,37.99,38.09,37.96,38.08,303697.0,35.0376,35.1298,35.0099,35.1206,303697.0
2022-06-14 12:50:00,38.07,38.16,38.01,38.13,263177.0,35.1114,35.1944,35.0561,35.1667,263177.0
2022-06-14 12:55:00,38.14,38.23,38.06,38.12,349072.0,35.176,35.259,35.1022,35.1575,349072.0
2022-06-14 13:00:00,38.12,38.17,38.07,38.15,320302.0,35.1575,35.2036,35.1114,35.1852,320302.0
2022-06-14 13:05:00,38.15,38.27,38.13,38.17,241296.0,35.1852,35.2959,35.1667,35.2036,241296.0
2022-06-14 13:10:00,38.17,38.19,38.05,38.06,286140.0,35.2036,35.2221,35.0929,35.1022,286140.0
2022-06-14 13:15:00,38.06,38.26,38.05,38.19,253940.0,35.1022,35.2866,35.0929,35.2221,253940.0
2022-06-14 13:20:00,38.2,38.28,38.16,38.16,401174.0,35.2313,35.3051,35.1944,35.1944,401174.0
2022-06-14 13:25:00,38.16,38.17,37.98,38.0,282624.0,35.1944,35.2036,35.0284,35.0468,282624.0
2022-06-14 13:30:00,37.99,38.04,37.89,37.91,258212.0,35.0376,35.0837,34.9454,34.9638,258212.0
2022-06-14 13:35:00,37.91,37.93,37.83,37.84,256576.0,34.9638,34.9823,34.89,34.8993,256576.0
2022-06-14 13:40:00,37.83,37.83,37.73,37.77,226867.0,34.89,34.89,34.7978,34.8347,226867.0
2022-06-14 13:45:00,37.77,37.8,37.7,37.73,287819.0,34.8347,34.8624,34.7701,34.7978,287819.0
2022-06-14 13:50:00,37.74,37.89,37.73,37.89,139331.0,34.807,34.9454,34.7978,34.9454,139331.0
2022-06-14 13:55:00,37.88,37.91,37.82,37.86,194101.0,34.9362,34.9638,34.8808,34.9177,194101.0
2022-06-14 14:00:00,37.85,38.0,37.84,37.92,280817.0,34.9085,35.0468,34.8993,34.9731,280817.0
2022-06-14 14:05:00,37.92,38.02,37.91,38.0,246496.0,34.9731,35.0653,34.9638,35.0468,246496.0
2022-06-14 14:10:00,37.99,38.0,37.87,37.89,256973.0,35.0376,35.0468,34.9269,34.9454,256973.0
2022-06-14 14:15:00,37.89,37.91,37.76,37.8,361386.0,34.9454,34.9638,34.8255,34.8624,361386.0
2022-06-14 14:20:00,37.8,37.85,37.74,37.74,378001.0,34.8624,34.9085,34.807,34.807,378001.0
2022-06-14 14:25:00,37.75,37.78,37.71,37.74,223225.0,34.8163,34.8439,34.7794,34.807,223225.0
2022-06-14 14:30:00,37.73,37.74,37.64,37.72,245728.0,34.7978,34.807,34.7148,34.7886,245728.0
2022-06-14 14:35:00,37.72,37.72,37.6,37.61,377513.0,34.7886,34.7886,34.6779,34.6871,377513.0
2022-06-14 14:40:00,37.61,37.61,37.39,37.44,581097.0,34.6871,34.6871,34.4842,34.5304,581097.0
2022-06-14 14:45:00,37.43,37.53,37.38,37.41,298934.0,34.5211,34.6134,34.475,34.5027,298934.0
2022-06-14 14:50:00,37.41,37.44,37.25,37.29,753288.0,34.5027,34.5304,34.3551,34.392,753288.0
2022-06-14 14:55:00,37.29,37.5,37.28,37.45,311948.0,34.392,34.5857,34.3828,34.5396,311948.0
2022-06-14 15:00:00,37.44,37.53,37.4,37.5,356191.0,34.5304,34.6134,34.4935,34.5857,356191.0
2022-06-14 15:05:00,37.5,37.5,37.38,37.39,358856.0,34.5857,34.5857,34.475,34.4842,358856.0
2022-06-14 15:10:00,37.39,37.41,37.16,37.16,626193.0,34.4842,34.5027,34.2721,34.2721,626193.0
2022-06-14 15:15:00,37.16,37.19,37.01,37.02,814064.0,34.2721,34.2998,34.1338,34.143,814064.0
2022-06-14 15:20:00,37.02,37.21,37.01,37.16,609546.0,34.143,34.3182,34.1338,34.2721,609546.0
2022-06-14 15:25:00,37.16,37.39,37.11,37.34,667935.0,34.2721,34.4842,34.226,34.4381,667935.0
2022-06-14 15:30:00,37.34,37.53,37.33,37.45,903779.0,34.4381,34.6134,34.4289,34.5396,903779.0
2022-06-14 15:35:00,37.45,37.69,37.44,37.65,736457.0,34.5396,34.7609,34.5304,34.724,736457.0
2022-06-14 15:40:00,37.65,37.79,37.54,37.57,824493.0,34.724,34.8532,34.6226,34.6503,824493.0
2022-06-14 15:45:00,37.57,37.69,37.53,37.6,1187960.0,34.6503,34.7609,34.6134,34.6779,1187960.0
2022-06-14 15:50:00,37.6,37.66,37.44,37.48,1287749.0,34.6779,34.7333,34.5304,34.5672,1287749.0
2022-06-14 15:55:00,37.47,37.52,37.4,37.44,2474351.0,34.558,34.6041,34.4935,34.5304,2474351.0
2022-06-15 09:30:00,38.0,38.08,37.82,37.84,458547.0,35.0468,35.1206,34.8808,34.8993,458547.0
2022-06-15 09:35:00,37.85,38.02,37.8,37.91,344584.0,34.9085,35.0653,34.8624,34.9638,344584.0
2022-06-15 09:40:00,37.92,38.18,37.9,38.1,842543.0,34.9731,35.2128,34.9546,35.1391,842543.0
2022-06-15 09:45:00,38.09,38.14,38.02,38.11,354257.0,35.1298,35.176,35.0653,35.1483,354257.0
2022-06-15 09:50:00,38.11,38.24,38.05,38.21,515420.0,35.1483,35.2682,35.0929,35.2405,515420.0
2022-06-15 09:55:00,38.22,38.37,38.2,38.22,327866.0,35.2497,35.3881,35.2313,35.2497,327866.0
2022-06-15 10:00:00,38.22,38.34,38.21,38.25,270242.0,35.2497,35.3604,35.2405,35.2774,270242.0
2022-06-15 10:05:00,38.26,38.27,38.05,38.05,299322.0,35.2866,35.2959,35.0929,35.0929,299322.0
2022-06-15 10:10:00,38.06,38.11,37.91,37.92,385860.0,35.1022,35.1483,34.9638,34.9731,385860.0
2022-06-15 10:15:00,37.91,37.95,37.85,37.93,317727.0,34.9638,35.0007,34.9085,34.9823,317727.0
2022-06-15 10:20:00,37.94,37.96,37.87,37.95,235467.0,34.9915,35.0099,34.9269,35.0007,235467.0
2022-06-15 10:25:00,37.96,38.11,37.9,38.11,257349.0,35.0099,35.1483,34.9546,35.1483,257349.0
2022-06-15 10:30:00,38.11,38.11,37.99,38.04,250100.0,35.1483,35.1483,35.0376,35.0837,250100.0
2022-06-15 10:35:00,38.04,38.08,37.97,37.98,220060.0,35.0837,35.1206,35.0192,35.0284,220060.0
2022-06-15 10:40:00,37.97,38.0,37.91,37.91,159772.0,35.0192,35.0468,34.9638,34.9638,159772.0
2022-06-15 10:45:00,37.91,37.93,37.79,37.8,256117.0,34.9638,34.9823,34.8532,34.8624,256117.0
2022-06-15 10:50:00,37.8,37.86,37.77,37.8,169253.0,34.8624,34.9177,34.8347,34.8624,169253.0
2022-06-15 10:55:00,37.8,37.84,37.77,37.81,192248.0,34.8624,34.8993,34.8347,34.8716,192248.0
2022-06-15 11:00:00,37.82,37.86,37.73,37.76,199154.0,34.8808,34.9177,34.7978,34.8255,199154.0
2022-06-15 11:05:00,37.76,37.83,37.67,37.75,177654.0,34.8255,34.89,34.7425,34.8163,177654.0
2022-06-15 11:10:00,37.75,37.76,37.64,37.66,139656.0,34.8163,34.8255,34.7148,34.7333,139656.0
2022-06-15 11:15:00,37.66,37.66,37.62,37.65,168059.0,34.7333,34.7333,34.6964,34.724,168059.0
2022-06-15 11:20:00,37.65,37.66,37.55,37.59,221230.0,34.724,34.7333,34.6318,34.6687,221230.0
2022-06-15 11:25:00,37.59,37.71,37.58,37.7,190465.0,34.6687,34.7794,34.6595,34.7701,190465.0
2022-06-15 11:30:00,37.69,37.87,37.65,37.82,363451.0,34.7609,34.9269,34.724,34.8808,363451.0
2022-06-15 11:35:00,37.82,38.01,37.79,37.98,341515.0,34.8808,35.0561,34.8532,35.0284,341515.0
2022-06-15 11:40:00,37.97,38.08,37.96,38.05,311497.0,35.0192,35.1206,35.0099,35.0929,311497.0
2022-06-15 11:45:00,38.05,38.15,38.04,38.11,197137.0,35.0929,35.1852,35.0837,35.1483,197137.0
2022-06-15 11:50:00,38.11,38.15,38.07,38.09,154432.0,35.1483,35.1852,35.1114,35.1298,154432.0
2022-06-15 11:55:00,38.09,38.12,38.06,38.08,155440.0,35.1298,35.1575,35.1022,35.1206,155440.0
2022-06-15 12:00:00,38.08,38.12,38.0,38.09,306496.0,35.1206,35.1575,35.0468,35.1298,306496.0
2022-06-15 12:05:00,38.09,38.12,38.05,38.11,132124.0,35.1298,35.1575,35.0929,35.1483,132124.0
2022-06-15 12:10:00,38.11,38.18,38.1,38.18,124735.0,35.1483,35.2128,35.1391,35.2128,124735.0
2022-06-15 12:15:00,38.18,38.23,38.14,38.2,131891.0,35.2128,35.259,35.176,35.2313,131891.0
2022-06-15 12:20:00,38.2,38.26,38.11,38.16,275990.0,35.2313,35.2866,35.1483,35.1944,275990.0
2022-06-15 12:25:00,38.16,38.22,38.12,38.12,141220.0,35.1944,35.2497,35.1575,35.1575,141220.0
2022-06-15 12:30:00,38.12,38.19,38.1,38.15,144396.0,35.1575,35.2221,35.1391,35.1852,144396.0
2022-06-15 12:35:00,38.15,38.16,38.01,38.02,159985.0,35.1852,35.1944,35.0561,35.0653,159985.0
2022-06-15 12:40:00,38.02,38.03,37.95,37.98,195248.0,35.0653,35.0745,35.0007,35.0284,195248.0
2022-06-15 12:45:00,37.98,37.99,37.93,37.98,181611.0,35.0284,35.0376,34.9823,35.0284,181611.0
2022-06-15 12:50:00,37.98,37.98,37.84,37.86,77835.0,35.0284,35.0284,34.8993,34.9177,77835.0
2022-06-15 12:55:00,37.86,37.87,37.82,37.84,138104.0,34.9177,34.9269,34.8808,34.8993,138104.0
2022-06-15 13:00:00,37.84,37.95,37.83,37.93,95377.0,34.8993,35.0007,34.89,34.9823,95377.0
2022-06-15 13:05:00,37.93,37.95,37.89,37.93,113262.0,34.9823,35.0007,34.9454,34.9823,113262.0
2022-06-15 13:10:00,37.94,37.99,37.91,37.95,137356.0,34.9915,35.0376,34.9638,35.0007,137356.0
2022-06-15 13:15:00,37.95,38.02,37.93,38.02,109518.0,35.0007,35.0653,34.9823,35.0653,109518.0
2022-06-15 13:20:00,38.02,38.03,37.96,38.02,108888.0,35.0653,35.0745,35.0099,35.0653,108888.0
2022-06-15 13:25:00,38.02,38.05,38.0,38.01,168904.0,35.0653,35.0929,35.0468,35.0561,168904.0
2022-06-15 13:30:00,38.02,38.04,37.98,38.0,185483.0,35.0653,35.0837,35.0284,35.0468,185483.0
2022-06-15 13:35:00,38.0,38.04,37.96,38.02,85734.0,35.0468,35.0837,35.0099,35.0653,85734.0
2022-06-15 13:40:00,38.02,38.03,37.94,37.95,138107.0,35.0653,35.0745,34.9915,35.0007,138107.0
2022-06-15 13:45:00,37.95,37.97,37.87,37.88,132563.0,35.0007,35.0192,34.9269,34.9362,132563.0
2022-06-15 13:50:00,37.88,37.92,37.82,37.91,147158.0,34.9362,34.9731,34.8808,34.9638,147158.0
2022-06-15 13:55:00,37.91,38.05,37.87,37.99,317959.0,34.9638,35.0929,34.9269,35.0376,317959.0
2022-06-15 14:00:00,37.99,38.24,37.65,37.79,739904.0,35.0376,35.2682,34.724,34.8532,739904.0
2022-06-15 14:05:00,37.79,37.86,37.47,37.74,388748.0,34.8532,34.9177,34.558,34.807,388748.0
2022-06-15 14:10:00,37.74,37.76,37.56,37.72,161676.0,34.807,34.8255,34.641,34.7886,161676.0
2022-06-15 14:15:00,37.73,37.89,37.61,37.79,207406.0,34.7978,34.9454,34.6871,34.8532,207406.0
2022-06-15 14:20:00,37.8,37.89,37.58,37.64,369774.0,34.8624,34.9454,34.6595,34.7148,369774.0
2022-06-15 14:25:00,37.66,37.73,37.59,37.6,199593.0,34.7333,34.7978,34.6687,34.6779,199593.0
2022-06-15 14:30:00,37.6,37.65,37.33,37.49,457317.0,34.6779,34.724,34.4289,34.5765,457317.0
2022-06-15 14:35:00,37.49,38.01,37.46,37.91,523245.0,34.5765,35.0561,34.5488,34.9638,523245.0
2022-06-15 14:40:00,37.91,38.32,37.84,38.22,730098.0,34.9638,35.342,34.8993,35.2497,730098.0
2022-06-15 14:45:00,38.22,38.39,38.07,38.08,558936.0,35.2497,35.4065,35.1114,35.1206,558936.0
2022-06-15 14:50:00,38.08,38.25,37.85,37.96,409431.0,35.1206,35.2774,34.9085,35.0099,409431.0
2022-06-15 14:55:00,37.96,38.06,37.83,37.94,274452.0,35.0099,35.1022,34.89,34.9915,274452.0
2022-06-15 15:00:00,37.94,38.2,37.93,38.05,371405.0,34.9915,35.2313,34.9823,35.0929,371405.0
2022-06-15 15:05:00,38.07,38.17,37.99,38.04,499877.0,35.1114,35.2036,35.0376,35.0837,499877.0
2022-06-15 15:10:00,38.05,38.18,37.99,38.08,368420.0,35.0929,35.2128,35.0376,35.1206,368420.0
2022-06-15 15:15:00,38.09,38.09,37.96,38.08,370353.0,35.1298,35.1298,35.0099,35.1206,370353.0
2022-06-15 15:20:00,38.08,38.33,38.07,38.32,557230.0,35.1206,35.3512,35.1114,35.342,557230.0
2022-06-15 15:25:00,38.32,38.51,38.28,38.5,434600.0,35.342,35.5172,35.3051,35.508,434600.0
2022-06-15 15:30:00,38.5,38.64,38.43,38.63,625025.0,35.508,35.6371,35.4434,35.6279,625025.0
2022-06-15 15:35:00,38.64,38.66,38.32,38.34,678821.0,35.6371,35.6555,35.342,35.3604,678821.0
2022-06-15 15:40:00,38.34,38.35,38.18,38.2,541368.0,35.3604,35.3696,35.2128,35.2313,541368.0
2022-06-15 15:45:00,38.2,38.31,38.14,38.31,802700.0,35.2313,35.3327,35.176,35.3327,802700.0
2022-06-15 15:50:00,38.31,38.32,38.08,38.13,1079585.0,35.3327,35.342,35.1206,35.1667,1079585.0
2022-06-15 15:55:00,38.12,38.22,38.12,38.17,1583675.0,35.1575,35.2497,35.1575,35.2036,1583675.0
2022-06-16 09:30:00,37.36,37.38,36.86,36.91,1119575.0,34.4566,34.475,33.9954,34.0415,1119575.0
2022-06-16 09:35:00,36.9,37.03,36.77,36.77,491578.0,34.0323,34.1522,33.9124,33.9124,491578.0
2022-06-16 09:40:00,36.77,36.87,36.67,36.72,438887.0,33.9124,34.0047,33.8202,33.8663,438887.0
2022-06-16 09:45:00,36.72,36.82,36.69,36.8,278442.0,33.8663,33.9585,33.8386,33.9401,278442.0
2022-06-16 09:50:00,36.8,36.8,36.65,36.73,375209.0,33.9401,33.9401,33.8017,33.8755,375209.0
2022-06-16 09:55:00,36.73,36.74,36.62,36.62,326084.0,33.8755,33.8848,33.7741,33.7741,326084.0
2022-06-16 10:00:00,36.61,36.7,36.54,36.68,455562.0,33.7649,33.8479,33.7003,33.8294,455562.0
2022-06-16 10:05:00,36.69,36.79,36.62,36.75,657508.0,33.8386,33.9309,33.7741,33.894,657508.0
2022-06-16 10:10:00,36.75,36.83,36.69,36.79,288518.0,33.894,33.9678,33.8386,33.9309,288518.0
2022-06-16 10:15:00,36.79,36.99,36.76,36.89,342293.0,33.9309,34.1153,33.9032,34.0231,342293.0
2022-06-16 10:20:00,36.88,37.11,36.86,37.04,364698.0,34.0139,34.226,33.9954,34.1614,364698.0
2022-06-16 10:25:00,37.04,37.11,37.01,37.09,200967.0,34.1614,34.226,34.1338,34.2076,200967.0
2022-06-16 10:30:00,37.08,37.08,36.93,36.97,217936.0,34.1983,34.1983,34.06,34.0969,217936.0
2022-06-16 10:35:00,36.96,36.97,36.83,36.84,210335.0,34.0877,34.0969,33.9678,33.977,210335.0
2022-06-16 10:40:00,36.84,36.87,36.73,36.73,326043.0,33.977,34.0047,33.8755,33.8755,326043.0
2022-06-16 10:45:00,36.74,36.8,36.66,36.67,158831.0,33.8848,33.9401,33.811,33.8202,158831.0
2022-06-16 10:50:00,36.67,36.7,36.59,36.7,169114.0,33.8202,33.8479,33.7464,33.8479,169114.0
2022-06-16 10:55:00,36.7,36.74,36.64,36.66,194277.0,33.8479,33.8848,33.7925,33.811,194277.0
2022-06-16 11:00:00,36.65,36.85,36.64,36.84,277874.0,33.8017,33.9862,33.7925,33.977,277874.0
2022-06-16 11:05:00,36.84,36.84,36.75,36.79,224328.0,33.977,33.977,33.894,33.9309,224328.0
2022-06-16 11:10:00,36.79,36.93,36.76,36.91,163355.0,33.9309,34.06,33.9032,34.0415,163355.0
2022-06-16 11:15:00,36.91,36.95,36.84,36.88,167445.0,34.0415,34.0784,33.977,34.0139,167445.0
2022-06-16 11:20:00,36.89,36.91,36.85,36.88,148482.0,34.0231,34.0415,33.9862,34.0139,148482.0
2022-06-16 11:25:00,36.88,37.0,36.86,36.89,298318.0,34.0139,34.1245,33.9954,34.0231,298318.0
2022-06-16 11:30:00,36.9,36.93,36.79,36.81,205670.0,34.0323,34.06,33.9309,33.9493,205670.0
2022-06-16 11:35:00,36.8,36.89,36.76,36.88,200472.0,33.9401,34.0231,33.9032,34.0139,200472.0
2022-06-16 11:40:00,36.88,36.88,36.71,36.79,158548.0,34.0139,34.0139,33.8571,33.9309,158548.0
2022-06-16 11:45:00,36.79,36.79,36.71,36.79,150466.0,33.9309,33.9309,33.8571,33.9309,150466.0
2022-06-16 11:50:00,36.8,36.84,36.77,36.77,223759.0,33.9401,33.977,33.9124,33.9124,223759.0
2022-06-16 11:55:00,36.77,36.87,36.76,36.87,178086.0,33.9124,34.0047,33.9032,34.0047,178086.0
2022-06-16 12:00:00,36.86,36.9,36.79,36.86,232665.0,33.9954,34.0323,33.9309,33.9954,232665.0
2022-06-16 12:05:00,36.86,36.88,36.79,36.8,297457.0,33.9954,34.0139,33.9309,33.9401,297457.0
2022-06-16 12:10:00,36.79,36.84,36.74,36.76,415632.0,33.9309,33.977,33.8848,33.9032,415632.0
2022-06-16 12:15:00,36.76,36.89,36.75,36.82,240472.0,33.9032,34.0231,33.894,33.9585,240472.0
2022-06-16 12:20:00,36.81,36.89,36.78,36.86,162071.0,33.9493,34.0231,33.9216,33.9954,162071.0
2022-06-16 12:25:00,36.86,37.06,36.84,37.05,303901.0,33.9954,34.1799,33.977,34.1707,303901.0
2022-06-16 12:30:00,37.04,37.11,36.97,37.06,311210.0,34.1614,34.226,34.0969,34.1799,311210.0
2022-06-16 12:35:00,37.05,37.15,36.95,37.12,177990.0,34.1707,34.2629,34.0784,34.2352,177990.0
2022-06-16 12:40:00,37.11,37.21,37.1,37.18,157074.0,34.226,34.3182,34.2168,34.2906,157074.0
2022-06-16 12:45:00,37.18,37.25,37.13,37.22,144427.0,34.2906,34.3551,34.2444,34.3275,144427.0
2022-06-16 12:50:00,37.22,37.24,37.17,37.2,202832.0,34.3275,34.3459,34.2813,34.309,202832.0
2022-06-16 12:55:00,37.2,37.25,37.14,37.25,198737.0,34.309,34.3551,34.2537,34.3551,198737.0
2022-06-16 13:00:00,37.24,37.35,37.22,37.3,217463.0,34.3459,34.4473,34.3275,34.4012,217463.0
2022-06-16 13:05:00,37.31,37.44,37.27,37.41,225030.0,34.4105,34.5304,34.3736,34.5027,225030.0
2022-06-16 13:10:00,37.41,37.43,37.36,37.39,141907.0,34.5027,34.5211,34.4566,34.4842,141907.0
2022-06-16 13:15:00,37.39,37.46,37.37,37.4,181312.0,34.4842,34.5488,34.4658,34.4935,181312.0
2022-06-16 13:20:00,37.4,37.62,37.32,37.37,1313839.0,34.4935,34.6964,34.4197,34.4658,1313839.0
2022-06-16 13:25:00,37.36,37.73,37.33,37.7,777922.0,34.4566,34.7978,34.4289,34.7701,777922.0
2022-06-16 13:30:00,37.69,37.71,37.52,37.68,273231.0,34.7609,34.7794,34.6041,34.7517,273231.0
2022-06-16 13:35:00,37.68,37.69,37.6,37.61,297293.0,34.7517,34.7609,34.6779,34.6871,297293.0
2022-06-16 13:40:00,37.62,37.63,37.44,37.45,205190.0,34.6964,34.7056,34.5304,34.5396,205190.0
2022-06-16 13:45:00,37.45,37.56,37.4,37.56,363569.0,34.5396,34.641,34.4935,34.641,363569.0
2022-06-16 13:50:00,37.56,37.57,37.52,37.55,315157.0,34.641,34.6503,34.6041,34.6318,315157.0
2022-06-16 13:55:00,37.54,37.57,37.4,37.41,335979.0,34.6226,34.6503,34.4935,34.5027,335979.0
2022-06-16 14:00:00,37.41,37.43,37.3,37.4,276761.0,34.5027,34.5211,34.4012,34.4935,276761.0
2022-06-16 14:05:00,37.39,37.5,37.32,37.37,1429360.0,34.4842,34.5857,34.4197,34.4658,1429360.0
2022-06-16 14:10:00,37.36,37.47,37.35,37.45,217097.0,34.4566,34.558,34.4473,34.5396,217097.0
2022-06-16 14:15:00,37.45,37.47,37.41,37.45,247424.0,34.5396,34.558,34.5027,34.5396,247424.0
2022-06-16 14:20:00,37.45,37.48,37.41,37.43,298557.0,34.5396,34.5672,34.5027,34.5211,298557.0
2022-06-16 14:25:00,37.43,37.48,37.43,37.47,319892.0,34.5211,34.5672,34.5211,34.558,319892.0
2022-06-16 14:30:00,37.46,37.53,37.43,37.47,236722.0,34.5488,34.6134,34.5211,34.558,236722.0
2022-06-16 14:35:00,37.47,37.54,37.44,37.51,207996.0,34.558,34.6226,34.5304,34.5949,207996.0
2022-06-16 14:40:00,37.52,37.61,37.51,37.61,264877.0,34.6041,34.6871,34.5949,34.6871,264877.0
2022-06-16 14:45:00,37.61,37.66,37.41,37.42,595682.0,34.6871,34.7333,34.5027,34.5119,595682.0
2022-06-16 14:50:00,37.42,37.49,37.4,37.45,629497.0,34.5119,34.5765,34.4935,34.5396,629497.0
2022-06-16 14:55:00,37.45,37.51,37.44,37.5,418045.0,34.5396,34.5949,34.5304,34.5857,418045.0
2022-06-16 15:00:00,37.5,37.61,37.49,37.55,460299.0,34.5857,34.6871,34.5765,34.6318,460299.0
2022-06-16 15:05:00,37.55,37.64,37.46,37.64,312653.0,34.6318,34.7148,34.5488,34.7148,312653.0
2022-06-16 15:10:00,37.64,37.7,37.56,37.59,295515.0,34.7148,34.7701,34.641,34.6687,295515.0
2022-06-16 15:15:00,37.58,37.64,37.5,37.63,261054.0,34.6595,34.7148,34.5857,34.7056,261054.0
2022-06-16 15:20:00,37.64,37.69,37.58,37.58,396738.0,34.7148,34.7609,34.6595,34.6595,396738.0
2022-06-16 15:25:00,37.58,37.64,37.54,37.55,326641.0,34.6595,34.7148,34.6226,34.6318,326641.0
2022-06-16 15:30:00,37.55,37.58,37.49,37.51,593674.0,34.6318,34.6595,34.5765,34.5949,593674.0
2022-06-16 15:35:00,37.51,37.58,37.46,37.54,716303.0,34.5949,34.6595,34.5488,34.6226,716303.0
2022-06-16 15:40:00,37.55,37.67,37.51,37.52,584880.0,34.6318,34.7425,34.5949,34.6041,584880.0
2022-06-16 15:45:00,37.52,37.58,37.44,37.48,1207773.0,34.6041,34.6595,34.5304,34.5672,1207773.0
2022-06-16 15:50:00,37.48,37.56,37.47,37.53,1276162.0,34.5672,34.641,34.558,34.6134,1276162.0
2022-06-16 15:55:00,37.53,37.69,37.49,37.68,1754897.0,34.6134,34.7609,34.5765,34.7517,1754897.0
2022-06-17 09:30:00,37.83,37.87,37.55,37.7,3988410.0,34.89,34.9269,34.6318,34.7701,3988410.0
2022-06-17 09:35:00,37.7,37.8,37.62,37.72,367832.0,34.7701,34.8624,34.6964,34.7886,367832.0
2022-06-17 09:40:00,37.73,37.99,37.72,37.95,227053.0,34.7978,35.0376,34.7886,35.0007,227053.0
2022-06-17 09:45:00,37.94,37.98,37.84,37.96,227635.0,34.9915,35.0284,34.8993,35.0099,227635.0
2022-06-17 09:50:00,37.97,38.2,37.94,38.14,287141.0,35.0192,35.2313,34.9915,35.176,287141.0
2022-06-17 09:55:00,38.13,38.17,38.03,38.04,222380.0,35.1667,35.2036,35.0745,35.0837,222380.0
2022-06-17 10:00:00,38.05,38.07,37.91,37.95,315403.0,35.0929,35.1114,34.9638,35.0007,315403.0
2022-06-17 10:05:00,37.95,38.08,37.94,38.04,264429.0,35.0007,35.1206,34.9915,35.0837,264429.0
2022-06-17 10:10:00,38.04,38.04,37.9,37.94,190472.0,35.0837,35.0837,34.9546,34.9915,190472.0
2022-06-17 10:15:00,37.93,37.96,37.75,37.82,220674.0,34.9823,35.0099,34.8163,34.8808,220674.0
2022-06-17 10:20:00,37.82,37.82,37.71,37.77,514219.0,34.8808,34.8808,34.7794,34.8347,514219.0
2022-06-17 10:25:00,37.77,37.79,37.62,37.68,200803.0,34.8347,34.8532,34.6964,34.7517,200803.0
2022-06-17 10:30:00,37.67,37.73,37.56,37.6,248657.0,34.7425,34.7978,34.641,34.6779,248657.0
2022-06-17 10:35:00,37.6,37.67,37.5,37.57,230765.0,34.6779,34.7425,34.5857,34.6503,230765.0
2022-06-17 10:40:00,37.57,37.73,37.56,37.72,447510.0,34.6503,34.7978,34.641,34.7886,447510.0
2022-06-17 10:45:00,37.71,37.71,37.52,37.61,275985.0,34.7794,34.7794,34.6041,34.6871,275985.0
2022-06-17 10:50:00,37.6,37.71,37.6,37.68,215015.0,34.6779,34.7794,34.6779,34.7517,215015.0
2022-06-17 10:55:00,37.69,37.8,37.68,37.75,207957.0,34.7609,34.8624,34.7517,34.8163,207957.0
2022-06-17 11:00:00,37.75,37.89,37.69,37.84,267148.0,34.8163,34.9454,34.7609,34.8993,267148.0
2022-06-17 11:05:00,37.83,38.07,37.82,38.07,281854.0,34.89,35.1114,34.8808,35.1114,281854.0
2022-06-17 11:10:00,38.06,38.06,37.93,37.98,131891.0,35.1022,35.1022,34.9823,35.0284,131891.0
2022-06-17 11:15:00,37.98,38.13,37.96,38.1,293061.0,35.0284,35.1667,35.0099,35.1391,293061.0
2022-06-17 11:20:00,38.1,38.12,37.86,37.88,722219.0,35.1391,35.1575,34.9177,34.9362,722219.0
2022-06-17 11:25:00,37.87,38.08,37.87,37.98,623381.0,34.9269,35.1206,34.9269,35.0284,623381.0
2022-06-17 11:30:00,37.98,38.08,37.94,37.96,572216.0,35.0284,35.1206,34.9915,35.0099,572216.0
2022-06-17 11:35:00,37.95,38.01,37.89,38.0,400330.0,35.0007,35.0561,34.9454,35.0468,400330.0
2022-06-17 11:40:00,38.01,38.07,37.97,37.97,541810.0,35.0561,35.1114,35.0192,35.0192,541810.0
2022-06-17 11:45:00,37.97,38.08,37.93,38.02,508654.0,35.0192,35.1206,34.9823,35.0653,508654.0
2022-06-17 11:50:00,38.01,38.09,37.95,38.06,556349.0,35.0561,35.1298,35.0007,35.1022,556349.0
2022-06-17 11:55:00,38.07,38.11,37.99,38.0,258047.0,35.1114,35.1483,35.0376,35.0468,258047.0
2022-06-17 12:00:00,38.0,38.04,37.97,38.04,434234.0,35.0468,35.0837,35.0192,35.0837,434234.0
2022-06-17 12:05:00,38.04,38.11,37.95,38.08,204716.0,35.0837,35.1483,35.0007,35.1206,204716.0
2022-06-17 12:10:00,38.08,38.23,38.05,38.23,361751.0,35.1206,35.259,35.0929,35.259,361751.0
2022-06-17 12:15:00,38.23,38.28,38.07,38.08,266533.0,35.259,35.3051,35.1114,35.1206,266533.0
2022-06-17 12:20:00,38.08,38.19,38.05,38.18,194744.0,35.1206,35.2221,35.0929,35.2128,194744.0
2022-06-17 12:25:00,38.18,38.32,38.17,38.29,270108.0,35.2128,35.342,35.2036,35.3143,270108.0
2022-06-17 12:30:00,38.29,38.3,38.19,38.25,138570.0,35.3143,35.3235,35.2221,35.2774,138570.0
2022-06-17 12:35:00,38.26,38.29,38.17,38.29,143197.0,35.2866,35.3143,35.2036,35.3143,143197.0
2022-06-17 12:40:00,38.29,38.3,38.19,38.3,246837.0,35.3143,35.3235,35.2221,35.3235,246837.0
2022-06-17 12:45:00,38.3,38.35,38.22,38.34,247066.0,35.3235,35.3696,35.2497,35.3604,247066.0
2022-06-17 12:50:00,38.34,38.35,38.2,38.22,192334.0,35.3604,35.3696,35.2313,35.2497,192334.0
2022-06-17 12:55:00,38.21,38.3,38.17,38.27,214946.0,35.2405,35.3235,35.2036,35.2959,214946.0
2022-06-17 13:00:00,38.27,38.36,38.23,38.35,182552.0,35.2959,35.3789,35.259,35.3696,182552.0
2022-06-17 13:05:00,38.35,38.62,38.34,38.57,459868.0,35.3696,35.6187,35.3604,35.5725,459868.0
2022-06-17 13:10:00,38.58,38.65,38.5,38.63,213255.0,35.5818,35.6463,35.508,35.6279,213255.0
2022-06-17 13:15:00,38.63,38.64,38.47,38.5,211694.0,35.6279,35.6371,35.4803,35.508,211694.0
2022-06-17 13:20:00,38.49,38.51,38.35,38.42,231888.0,35.4988,35.5172,35.3696,35.4342,231888.0
2022-06-17 13:25:00,38.43,38.43,38.26,38.35,215384.0,35.4434,35.4434,35.2866,35.3696,215384.0
2022-06-17 13:30:00,38.35,38.4,38.24,38.4,220615.0,35.3696,35.4157,35.2682,35.4157,220615.0
2022-06-17 13:35:00,38.4,38.41,38.32,38.4,216564.0,35.4157,35.425,35.342,35.4157,216564.0
2022-06-17 13:40:00,38.4,38.52,38.37,38.47,283200.0,35.4157,35.5264,35.3881,35.4803,283200.0
2022-06-17 13:45:00,38.47,38.47,38.28,38.43,172957.0,35.4803,35.4803,35.3051,35.4434,172957.0
2022-06-17 13:50:00,38.43,38.52,38.4,38.5,291898.0,35.4434,35.5264,35.4157,35.508,291898.0
2022-06-17 13:55:00,38.5,38.58,38.44,38.49,200188.0,35.508,35.5818,35.4526,35.4988,200188.0
2022-06-17 14:00:00,38.49,38.64,38.48,38.62,210651.0,35.4988,35.6371,35.4895,35.6187,210651.0
2022-06-17 14:05:00,38.61,38.67,38.55,38.62,209294.0,35.6094,35.6648,35.5541,35.6187,209294.0
2022-06-17 14:10:00,38.62,38.65,38.55,38.64,154009.0,35.6187,35.6463,35.5541,35.6371,154009.0
2022-06-17 14:15:00,38.64,38.74,38.58,38.73,223785.0,35.6371,35.7293,35.5818,35.7201,223785.0
2022-06-17 14:20:00,38.73,38.82,38.72,38.76,365159.0,35.7201,35.8031,35.7109,35.7478,365159.0
2022-06-17 14:25:00,38.76,38.76,38.64,38.66,181570.0,35.7478,35.7478,35.6371,35.6555,181570.0
2022-06-17 14:30:00,38.66,38.75,38.63,38.75,677144.0,35.6555,35.7385,35.6279,35.7385,677144.0
2022-06-17 14:35:00,38.76,38.89,38.75,38.89,342969.0,35.7478,35.8677,35.7385,35.8677,342969.0
2022-06-17 14:40:00,38.9,38.97,38.83,38.85,269820.0,35.8769,35.9415,35.8123,35.8308,269820.0
2022-06-17 14:45:00,38.84,38.88,38.79,38.8,267509.0,35.8216,35.8584,35.7754,35.7847,267509.0
2022-06-17 14:50:00,38.8,38.82,38.75,38.77,351044.0,35.7847,35.8031,35.7385,35.757,351044.0
2022-06-17 14:55:00,38.77,38.84,38.71,38.76,329700.0,35.757,35.8216,35.7017,35.7478,329700.0
2022-06-17 15:00:00,38.76,38.87,38.73,38.77,405638.0,35.7478,35.8492,35.7201,35.757,405638.0
2022-06-17 15:05:00,38.77,38.8,38.71,38.75,298027.0,35.757,35.7847,35.7017,35.7385,298027.0
2022-06-17 15:10:00,38.75,38.76,38.61,38.66,433225.0,35.7385,35.7478,35.6094,35.6555,433225.0
2022-06-17 15:15:00,38.66,38.75,38.6,38.74,419106.0,35.6555,35.7385,35.6002,35.7293,419106.0
2022-06-17 15:20:00,38.75,38.89,38.74,38.85,379176.0,35.7385,35.8677,35.7293,35.8308,379176.0
2022-06-17 15:25:00,38.84,38.9,38.81,38.87,360542.0,35.8216,35.8769,35.7939,35.8492,360542.0
2022-06-17 15:30:00,38.87,38.88,38.73,38.76,548258.0,35.8492,35.8584,35.7201,35.7478,548258.0
2022-06-17 15:35:00,38.76,38.82,38.7,38.79,368676.0,35.7478,35.8031,35.6924,35.7754,368676.0
2022-06-17 15:40:00,38.79,38.8,38.59,38.63,595562.0,35.7754,35.7847,35.591,35.6279,595562.0
2022-06-17 15:45:00,38.63,38.69,38.55,38.67,921215.0,35.6279,35.6832,35.5541,35.6648,921215.0
2022-06-17 15:50:00,38.68,38.7,38.51,38.57,1164049.0,35.674,35.6924,35.5172,35.5725,1164049.0
2022-06-17 15:55:00,38.57,38.62,38.46,38.48,1750602.0,35.5725,35.6187,35.4711,35.4895,1750602.0
2022-06-21 09:30:00,39.86,39.94,39.66,39.72,775053.0,36.7623,36.8361,36.5778,36.6332,775053.0
2022-06-21 09:35:00,39.7,39.7,39.47,39.52,411019.0,36.6147,36.6147,36.4026,36.4487,411019.0
2022-06-21 09:40:00,39.52,39.66,39.49,39.59,336973.0,36.4487,36.5778,36.421,36.5133,336973.0
2022-06-21 09:45:00,39.59,39.64,39.48,39.62,403108.0,36.5133,36.5594,36.4118,36.5409,403108.0
2022-06-21 09:50:00,39.62,39.7,39.55,39.65,364493.0,36.5409,36.6147,36.4764,36.5686,364493.0
2022-06-21 09:55:00,39.64,39.73,39.58,39.71,871727.0,36.5594,36.6424,36.504,36.6239,871727.0
2022-06-21 10:00:00,39.69,39.78,39.63,39.77,363335.0,36.6055,36.6885,36.5502,36.6793,363335.0
2022-06-21 10:05:00,39.78,39.86,39.73,39.75,366318.0,36.6885,36.7623,36.6424,36.6608,366318.0
2022-06-21 10:10:00,39.75,39.82,39.74,39.79,359133.0,36.6608,36.7254,36.6516,36.6977,359133.0
2022-06-21 10:15:00,39.77,39.79,39.64,39.65,448696.0,36.6793,36.6977,36.5594,36.5686,448696.0
2022-06-21 10:20:00,39.66,39.79,39.61,39.79,334930.0,36.5778,36.6977,36.5317,36.6977,334930.0
2022-06-21 10:25:00,39.79,39.79,39.56,39.56,471597.0,36.6977,36.6977,36.4856,36.4856,471597.0
2022-06-21 10:30:00,39.55,39.57,39.43,39.46,250162.0,36.4764,36.4948,36.3657,36.3934,250162.0
2022-06-21 10:35:00,39.46,39.46,39.33,39.39,181156.0,36.3934,36.3934,36.2735,36.3288,181156.0
2022-06-21 10:40:00,39.4,39.48,39.39,39.45,266413.0,36.338,36.4118,36.3288,36.3841,266413.0
2022-06-21 10:45:00,39.45,39.47,39.39,39.46,192870.0,36.3841,36.4026,36.3288,36.3934,192870.0
2022-06-21 10:50:00,39.46,39.47,39.42,39.46,122475.0,36.3934,36.4026,36.3565,36.3934,122475.0
2022-06-21 10:55:00,39.45,39.48,39.4,39.45,160823.0,36.3841,36.4118,36.338,36.3841,160823.0
2022-06-21 11:00:00,39.43,39.51,39.43,39.46,195326.0,36.3657,36.4395,36.3657,36.3934,195326.0
2022-06-21 11:05:00,39.45,39.47,39.41,39.43,132799.0,36.3841,36.4026,36.3473,36.3657,132799.0
2022-06-21 11:10:00,39.42,39.43,39.27,39.27,177824.0,36.3565,36.3657,36.2181,36.2181,177824.0
2022-06-21 11:15:00,39.27,39.3,39.23,39.27,129750.0,36.2181,36.2458,36.1812,36.2181,129750.0
2022-06-21 11:20:00,39.27,39.3,39.2,39.21,152058.0,36.2181,36.2458,36.1536,36.1628,152058.0
2022-06-21 11:25:00,39.21,39.24,39.16,39.23,168632.0,36.1628,36.1905,36.1167,36.1812,168632.0
2022-06-21 11:30:00,39.23,39.23,39.13,39.16,122056.0,36.1812,36.1812,36.089,36.1167,122056.0
2022-06-21 11:35:00,39.16,39.17,39.09,39.09,209729.0,36.1167,36.1259,36.0521,36.0521,209729.0
2022-06-21 11:40:00,39.09,39.15,39.05,39.07,146333.0,36.0521,36.1075,36.0152,36.0337,146333.0
2022-06-21 11:45:00,39.07,39.07,39.0,39.06,112663.0,36.0337,36.0337,35.9691,36.0245,112663.0
2022-06-21 11:50:00,39.06,39.07,38.96,38.97,162379.0,36.0245,36.0337,35.9322,35.9415,162379.0
2022-06-21 11:55:00,38.96,39.03,38.91,38.92,124129.0,35.9322,35.9968,35.8861,35.8953,124129.0
2022-06-21 12:00:00,38.92,38.97,38.9,38.93,138455.0,35.8953,35.9415,35.8769,35.9046,138455.0
2022-06-21 12:05:00,38.93,38.97,38.9,38.94,114401.0,35.9046,35.9415,35.8769,35.9138,114401.0
2022-06-21 12:10:00,38.94,38.97,38.91,38.93,136758.0,35.9138,35.9415,35.8861,35.9046,136758.0
2022-06-21 12:15:00,38.94,39.03,38.92,39.02,82752.0,35.9138,35.9968,35.8953,35.9876,82752.0
2022-06-21 12:20:00,39.02,39.07,38.99,39.05,132701.0,35.9876,36.0337,35.9599,36.0152,132701.0
2022-06-21 12:25:00,39.05,39.15,39.03,39.14,236785.0,36.0152,36.1075,35.9968,36.0982,236785.0
2022-06-21 12:30:00,39.14,39.18,39.1,39.16,116155.0,36.0982,36.1351,36.0613,36.1167,116155.0
2022-06-21 12:35:00,39.16,39.21,39.15,39.17,134859.0,36.1167,36.1628,36.1075,36.1259,134859.0
2022-06-21 12:40:00,39.16,39.19,39.13,39.16,89356.0,36.1167,36.1444,36.089,36.1167,89356.0
2022-06-21 12:45:00,39.15,39.16,39.05,39.07,106917.0,36.1075,36.1167,36.0152,36.0337,106917.0
2022-06-21 12:50:00,39.07,39.15,39.04,39.14,131412.0,36.0337,36.1075,36.006,36.0982,131412.0
2022-06-21 12:55:00,39.15,39.19,39.13,39.19,284839.0,36.1075,36.1444,36.089,36.1444,284839.0
2022-06-21 13:00:00,39.19,39.2,39.16,39.16,113359.0,36.1444,36.1536,36.1167,36.1167,113359.0
2022-06-21 13:05:00,39.17,39.24,39.14,39.24,179156.0,36.1259,36.1905,36.0982,36.1905,179156.0
2022-06-21 13:10:00,39.23,39.3,39.22,39.27,99952.0,36.1812,36.2458,36.172,36.2181,99952.0
2022-06-21 13:15:00,39.27,39.28,39.18,39.19,109653.0,36.2181,36.2274,36.1351,36.1444,109653.0
2022-06-21 13:20:00,39.2,39.22,39.16,39.16,66900.0,36.1536,36.172,36.1167,36.1167,66900.0
2022-06-21 13:25:00,39.16,39.17,39.1,39.11,103154.0,36.1167,36.1259,36.0613,36.0706,103154.0
2022-06-21 13:30:00,39.11,39.17,39.1,39.15,66651.0,36.0706,36.1259,36.0613,36.1075,66651.0
2022-06-21 13:35:00,39.16,39.16,39.05,39.06,85024.0,36.1167,36.1167,36.0152,36.0245,85024.0
2022-06-21 13:40:00,39.05,39.07,38.99,39.05,78852.0,36.0152,36.0337,35.9599,36.0152,78852.0
2022-06-21 13:45:00,39.05,39.05,38.99,39.02,69487.0,36.0152,36.0152,35.9599,35.9876,69487.0
2022-06-21 13:50:00,39.02,39.03,38.94,38.94,89676.0,35.9876,35.9968,35.9138,35.9138,89676.0
2022-06-21 13:55:00,38.94,38.97,38.86,38.94,191029.0,35.9138,35.9415,35.84,35.9138,191029.0
2022-06-21 14:00:00,38.94,39.0,38.92,38.98,119578.0,35.9138,35.9691,35.8953,35.9507,119578.0
2022-06-21 14:05:00,38.98,39.05,38.93,39.02,81884.0,35.9507,36.0152,35.9046,35.9876,81884.0
2022-06-21 14:10:00,39.03,39.11,39.02,39.04,141893.0,35.9968,36.0706,35.9876,36.006,141893.0
2022-06-21 14:15:00,39.04,39.09,39.01,39.05,93008.0,36.006,36.0521,35.9783,36.0152,93008.0
2022-06-21 14:20:00,39.05,39.06,39.0,39.01,96446.0,36.0152,36.0245,35.9691,35.9783,96446.0
2022-06-21 14:25:00,39.02,39.06,39.0,39.03,96283.0,35.9876,36.0245,35.9691,35.9968,96283.0
2022-06-21 14:30:00,39.04,39.05,38.97,39.05,88960.0,36.006,36.0152,35.9415,36.0152,88960.0
2022-06-21 14:35:00,39.05,39.07,38.95,38.98,121090.0,36.0152,36.0337,35.923,35.9507,121090.0
2022-06-21 14:40:00,38.98,39.05,38.95,39.04,121221.0,35.9507,36.0152,35.923,36.006,121221.0
2022-06-21 14:45:00,39.04,39.04,38.99,39.0,91900.0,36.006,36.006,35.9599,35.9691,91900.0
2022-06-21 14:50:00,39.0,39.13,38.99,39.12,61611.0,35.9691,36.089,35.9599,36.0798,61611.0
2022-06-21 14:55:00,39.13,39.14,39.09,39.12,69016.0,36.089,36.0982,36.0521,36.0798,69016.0
2022-06-21 15:00:00,39.13,39.2,39.12,39.15,264568.0,36.089,36.1536,36.0798,36.1075,264568.0
2022-06-21 15:05:00,39.15,39.18,39.11,39.17,99003.0,36.1075,36.1351,36.0706,36.1259,99003.0
2022-06-21 15:10:00,39.17,39.2,39.13,39.14,110939.0,36.1259,36.1536,36.089,36.0982,110939.0
2022-06-21 15:15:00,39.14,39.15,39.05,39.08,397763.0,36.0982,36.1075,36.0152,36.0429,397763.0
2022-06-21 15:20:00,39.08,39.1,39.03,39.08,280989.0,36.0429,36.0613,35.9968,36.0429,280989.0
2022-06-21 15:25:00,39.07,39.09,39.01,39.04,236268.0,36.0337,36.0521,35.9783,36.006,236268.0
2022-06-21 15:30:00,39.03,39.09,39.0,39.06,246009.0,35.9968,36.0521,35.9691,36.0245,246009.0
2022-06-21 15:35:00,39.06,39.07,38.94,38.96,310106.0,36.0245,36.0337,35.9138,35.9322,310106.0
2022-06-21 15:40:00,38.96,38.97,38.91,38.94,314236.0,35.9322,35.9415,35.8861,35.9138,314236.0
2022-06-21 15:45:00,38.94,38.98,38.9,38.96,388548.0,35.9138,35.9507,35.8769,35.9322,388548.0
2022-06-21 15:50:00,38.96,39.04,38.92,39.02,570091.0,35.9322,36.006,35.8953,35.9876,570091.0
2022-06-21 15:55:00,39.01,39.02,38.89,38.99,1297813.0,35.9783,35.9876,35.8677,35.9599,1297813.0
2022-06-22 09:30:00,38.39,38.64,38.31,38.36,484455.0,35.4065,35.6371,35.3327,35.3789,484455.0
2022-06-22 09:35:00,38.36,38.53,38.35,38.46,222517.0,35.3789,35.5356,35.3696,35.4711,222517.0
2022-06-22 09:40:00,38.45,38.57,38.37,38.56,255873.0,35.4619,35.5725,35.3881,35.5633,255873.0
2022-06-22 09:45:00,38.55,38.63,38.49,38.56,291043.0,35.5541,35.6279,35.4988,35.5633,291043.0
2022-06-22 09:50:00,38.55,38.63,38.38,38.63,258551.0,35.5541,35.6279,35.3973,35.6279,258551.0
2022-06-22 09:55:00,38.62,38.7,38.54,38.57,271535.0,35.6187,35.6924,35.5449,35.5725,271535.0
2022-06-22 10:00:00,38.57,38.74,38.55,38.74,316237.0,35.5725,35.7293,35.5541,35.7293,316237.0
2022-06-22 10:05:00,38.73,38.85,38.66,38.84,147600.0,35.7201,35.8308,35.6555,35.8216,147600.0
2022-06-22 10:10:00,38.84,38.94,38.75,38.91,178752.0,35.8216,35.9138,35.7385,35.8861,178752.0
2022-06-22 10:15:00,38.9,39.04,38.88,38.99,327428.0,35.8769,36.006,35.8584,35.9599,327428.0
2022-06-22 10:20:00,38.99,39.0,38.83,38.91,233818.0,35.9599,35.9691,35.8123,35.8861,233818.0
2022-06-22 10:25:00,38.9,38.92,38.84,38.91,122704.0,35.8769,35.8953,35.8216,35.8861,122704.0
2022-06-22 10:30:00,38.91,38.97,38.85,38.86,130726.0,35.8861,35.9415,35.8308,35.84,130726.0
2022-06-22 10:35:00,38.87,38.95,38.83,38.94,189547.0,35.8492,35.923,35.8123,35.9138,189547.0
2022-06-22 10:40:00,38.94,38.95,38.78,38.84,129150.0,35.9138,35.923,35.7662,35.8216,129150.0
2022-06-22 10:45:00,38.84,38.86,38.73,38.77,128161.0,35.8216,35.84,35.7201,35.757,128161.0
2022-06-22 10:50:00,38.77,38.81,38.71,38.72,171217.0,35.757,35.7939,35.7017,35.7109,171217.0
2022-06-22 10:55:00,38.72,38.72,38.62,38.66,106871.0,35.7109,35.7109,35.6187,35.6555,106871.0
2022-06-22 11:00:00,38.65,38.67,38.56,38.59,88667.0,35.6463,35.6648,35.5633,35.591,88667.0
2022-06-22 11:05:00,38.59,38.63,38.54,38.59,134441.0,35.591,35.6279,35.5449,35.591,134441.0
2022-06-22 11:10:00,38.58,38.59,38.5,38.52,183806.0,35.5818,35.591,35.508,35.5264,183806.0
2022-06-22 11:15:00,38.52,38.6,38.51,38.6,136168.0,35.5264,35.6002,35.5172,35.6002,136168.0
2022-06-22 11:20:00,38.6,38.6,38.49,38.59,97795.0,35.6002,35.6002,35.4988,35.591,97795.0
2022-06-22 11:25:00,38.59,38.72,38.58,38.71,129574.0,35.591,35.7109,35.5818,35.7017,129574.0
2022-06-22 11:30:00,38.71,38.84,38.69,38.72,224911.0,35.7017,35.8216,35.6832,35.7109,224911.0
2022-06-22 11:35:00,38.71,38.74,38.69,38.72,78570.0,35.7017,35.7293,35.6832,35.7109,78570.0
2022-06-22 11:40:00,38.73,38.73,38.61,38.66,200041.0,35.7201,35.7201,35.6094,35.6555,200041.0
2022-06-22 11:45:00,38.65,38.7,38.59,38.69,250144.0,35.6463,35.6924,35.591,35.6832,250144.0
2022-06-22 11:50:00,38.7,38.71,38.57,38.59,124029.0,35.6924,35.7017,35.5725,35.591,124029.0
2022-06-22 11:55:00,38.59,38.6,38.48,38.54,108364.0,35.591,35.6002,35.4895,35.5449,108364.0
2022-06-22 12:00:00,38.54,38.64,38.5,38.54,109686.0,35.5449,35.6371,35.508,35.5449,109686.0
2022-06-22 12:05:00,38.52,38.55,38.48,38.52,117067.0,35.5264,35.5541,35.4895,35.5264,117067.0
2022-06-22 12:10:00,38.52,38.61,38.5,38.55,118565.0,35.5264,35.6094,35.508,35.5541,118565.0
2022-06-22 12:15:00,38.56,38.68,38.54,38.66,66032.0,35.5633,35.674,35.5449,35.6555,66032.0
2022-06-22 12:20:00,38.66,38.69,38.63,38.68,56642.0,35.6555,35.6832,35.6279,35.674,56642.0
2022-06-22 12:25:00,38.68,38.74,38.66,38.69,80736.0,35.674,35.7293,35.6555,35.6832,80736.0
2022-06-22 12:30:00,38.69,38.7,38.62,38.66,177408.0,35.6832,35.6924,35.6187,35.6555,177408.0
2022-06-22 12:35:00,38.66,38.71,38.56,38.57,156408.0,35.6555,35.7017,35.5633,35.5725,156408.0
2022-06-22 12:40:00,38.57,38.63,38.56,38.6,137602.0,35.5725,35.6279,35.5633,35.6002,137602.0
2022-06-22 12:45:00,38.6,38.61,38.53,38.58,116755.0,35.6002,35.6094,35.5356,35.5818,116755.0
2022-06-22 12:50:00,38.58,38.62,38.53,38.6,148419.0,35.5818,35.6187,35.5356,35.6002,148419.0
2022-06-22 12:55:00,38.59,38.67,38.58,38.64,78677.0,35.591,35.6648,35.5818,35.6371,78677.0
2022-06-22 13:00:00,38.65,38.67,38.57,38.59,81643.0,35.6463,35.6648,35.5725,35.591,81643.0
2022-06-22 13:05:00,38.58,38.61,38.54,38.55,131637.0,35.5818,35.6094,35.5449,35.5541,131637.0
2022-06-22 13:10:00,38.55,38.58,38.52,38.58,106730.0,35.5541,35.5818,35.5264,35.5818,106730.0
2022-06-22 13:15:00,38.57,38.63,38.53,38.63,67149.0,35.5725,35.6279,35.5356,35.6279,67149.0
2022-06-22 13:20:00,38.63,38.72,38.62,38.72,91592.0,35.6279,35.7109,35.6187,35.7109,91592.0
2022-06-22 13:25:00,38.72,38.77,38.69,38.75,124224.0,35.7109,35.757,35.6832,35.7385,124224.0
2022-06-22 13:30:00,38.75,38.76,38.69,38.69,99383.0,35.7385,35.7478,35.6832,35.6832,99383.0
2022-06-22 13:35:00,38.69,38.76,38.66,38.75,101754.0,35.6832,35.7478,35.6555,35.7385,101754.0
2022-06-22 13:40:00,38.74,38.84,38.73,38.84,70543.0,35.7293,35.8216,35.7201,35.8216,70543.0
2022-06-22 13:45:00,38.83,38.88,38.81,38.87,109362.0,35.8123,35.8584,35.7939,35.8492,109362.0
2022-06-22 13:50:00,38.86,38.89,38.84,38.84,112799.0,35.84,35.8677,35.8216,35.8216,112799.0
2022-06-22 13:55:00,38.84,38.89,38.82,38.88,155703.0,35.8216,35.8677,35.8031,35.8584,155703.0
2022-06-22 14:00:00,38.88,38.94,38.86,38.91,117360.0,35.8584,35.9138,35.84,35.8861,117360.0
2022-06-22 14:05:00,38.91,39.0,38.9,38.98,184187.0,35.8861,35.9691,35.8769,35.9507,184187.0
2022-06-22 14:10:00,38.98,39.01,38.95,39.0,93930.0,35.9507,35.9783,35.923,35.9691,93930.0
2022-06-22 14:15:00,39.0,39.07,38.98,39.02,188224.0,35.9691,36.0337,35.9507,35.9876,188224.0
2022-06-22 14:20:00,39.02,39.02,38.89,38.92,189994.0,35.9876,35.9876,35.8677,35.8953,189994.0
2022-06-22 14:25:00,38.92,38.92,38.85,38.88,79471.0,35.8953,35.8953,35.8308,35.8584,79471.0
2022-06-22 14:30:00,38.89,38.9,38.83,38.85,86953.0,35.8677,35.8769,35.8123,35.8308,86953.0
2022-06-22 14:35:00,38.86,38.86,38.8,38.83,163864.0,35.84,35.84,35.7847,35.8123,163864.0
2022-06-22 14:40:00,38.83,38.87,38.79,38.87,82039.0,35.8123,35.8492,35.7754,35.8492,82039.0
2022-06-22 14:45:00,38.87,38.88,38.77,38.77,175057.0,35.8492,35.8584,35.757,35.757,175057.0
2022-06-22 14:50:00,38.77,38.84,38.77,38.81,111763.0,35.757,35.8216,35.757,35.7939,111763.0
2022-06-22 14:55:00,38.81,38.86,38.8,38.84,60940.0,35.7939,35.84,35.7847,35.8216,60940.0
2022-06-22 15:00:00,38.85,38.85,38.77,38.82,130033.0,35.8308,35.8308,35.757,35.8031,130033.0
2022-06-22 15:05:00,38.83,38.84,38.78,38.83,167908.0,35.8123,35.8216,35.7662,35.8123,167908.0
2022-06-22 15:10:00,38.83,38.85,38.77,38.84,203194.0,35.8123,35.8308,35.757,35.8216,203194.0
2022-06-22 15:15:00,38.83,38.87,38.79,38.79,189964.0,35.8123,35.8492,35.7754,35.7754,189964.0
2022-06-22 15:20:00,38.8,38.85,38.78,38.82,108565.0,35.7847,35.8308,35.7662,35.8031,108565.0
2022-06-22 15:25:00,38.82,38.84,38.73,38.75,189754.0,35.8031,35.8216,35.7201,35.7385,189754.0
2022-06-22 15:30:00,38.76,38.79,38.72,38.73,144653.0,35.7478,35.7754,35.7109,35.7201,144653.0
2022-06-22 15:35:00,38.73,38.74,38.66,38.69,148176.0,35.7201,35.7293,35.6555,35.6832,148176.0
2022-06-22 15:40:00,38.68,38.73,38.63,38.71,257029.0,35.674,35.7201,35.6279,35.7017,257029.0
2022-06-22 15:45:00,38.72,38.72,38.62,38.64,345030.0,35.7109,35.7109,35.6187,35.6371,345030.0
2022-06-22 15:50:00,38.64,38.73,38.54,38.71,708872.0,35.6371,35.7201,35.5449,35.7017,708872.0
2022-06-22 15:55:00,38.71,38.73,38.56,38.57,909253.0,35.7017,35.7201,35.5633,35.5725,909253.0
2022-06-23 09:30:00,38.06,38.29,37.72,37.92,883265.0,35.1022,35.3143,34.7886,34.9731,883265.0
2022-06-23 09:35:00,37.91,38.29,37.87,38.27,573906.0,34.9638,35.3143,34.9269,35.2959,573906.0
2022-06-23 09:40:00,38.27,38.36,38.14,38.18,324528.0,35.2959,35.3789,35.176,35.2128,324528.0
2022-06-23 09:45:00,38.18,38.32,38.09,38.21,333427.0,35.2128,35.342,35.1298,35.2405,333427.0
2022-06-23 09:50:00,38.21,38.23,38.01,38.09,183157.0,35.2405,35.259,35.0561,35.1298,183157.0
2022-06-23 09:55:00,38.08,38.2,38.03,38.17,315251.0,35.1206,35.2313,35.0745,35.2036,315251.0
2022-06-23 10:00:00,38.16,38.18,38.04,38.08,133257.0,35.1944,35.2128,35.0837,35.1206,133257.0
2022-06-23 10:05:00,38.06,38.09,37.69,37.73,264683.0,35.1022,35.1298,34.7609,34.7978,264683.0
2022-06-23 10:10:00,37.73,37.79,37.66,37.78,282338.0,34.7978,34.8532,34.7333,34.8439,282338.0
2022-06-23 10:15:00,37.77,37.82,37.65,37.7,187876.0,34.8347,34.8808,34.724,34.7701,187876.0
2022-06-23 10:20:00,37.7,37.83,37.7,37.77,191471.0,34.7701,34.89,34.7701,34.8347,191471.0
2022-06-23 10:25:00,37.76,37.79,37.68,37.74,336769.0,34.8255,34.8532,34.7517,34.807,336769.0
2022-06-23 10:30:00,37.74,37.79,37.57,37.59,219124.0,34.807,34.8532,34.6503,34.6687,219124.0
2022-06-23 10:35:00,37.59,37.72,37.57,37.67,187622.0,34.6687,34.7886,34.6503,34.7425,187622.0
2022-06-23 10:40:00,37.68,37.75,37.53,37.57,436534.0,34.7517,34.8163,34.6134,34.6503,436534.0
2022-06-23 10:45:00,37.57,37.68,37.5,37.53,462927.0,34.6503,34.7517,34.5857,34.6134,462927.0
2022-06-23 10:50:00,37.52,37.6,37.49,37.59,377126.0,34.6041,34.6779,34.5765,34.6687,377126.0
2022-06-23 10:55:00,37.58,37.63,37.51,37.6,395702.0,34.6595,34.7056,34.5949,34.6779,395702.0
2022-06-23 11:00:00,37.6,37.62,37.51,37.54,187691.0,34.6779,34.6964,34.5949,34.6226,187691.0
2022-06-23 11:05:00,37.54,37.61,37.53,37.58,117769.0,34.6226,34.6871,34.6134,34.6595,117769.0
2022-06-23 11:10:00,37.59,37.68,37.5,37.63,231342.0,34.6687,34.7517,34.5857,34.7056,231342.0
2022-06-23 11:15:00,37.63,37.69,37.59,37.62,110807.0,34.7056,34.7609,34.6687,34.6964,110807.0
2022-06-23 11:20:00,37.62,37.64,37.53,37.54,203379.0,34.6964,34.7148,34.6134,34.6226,203379.0
2022-06-23 11:25:00,37.54,37.55,37.47,37.51,151115.0,34.6226,34.6318,34.558,34.5949,151115.0
2022-06-23 11:30:00,37.51,37.53,37.38,37.39,269296.0,34.5949,34.6134,34.475,34.4842,269296.0
2022-06-23 11:35:00,37.38,37.39,37.3,37.3,201726.0,34.475,34.4842,34.4012,34.4012,201726.0
2022-06-23 11:40:00,37.3,37.35,37.27,37.34,159214.0,34.4012,34.4473,34.3736,34.4381,159214.0
2022-06-23 11:45:00,37.35,37.37,37.31,37.37,129688.0,34.4473,34.4658,34.4105,34.4658,129688.0
2022-06-23 11:50:00,37.37,37.43,37.31,37.39,297904.0,34.4658,34.5211,34.4105,34.4842,297904.0
2022-06-23 11:55:00,37.39,37.43,37.34,37.38,181906.0,34.4842,34.5211,34.4381,34.475,181906.0
2022-06-23 12:00:00,37.39,37.41,37.29,37.3,326074.0,34.4842,34.5027,34.392,34.4012,326074.0
2022-06-23 12:05:00,37.3,37.32,37.23,37.26,196858.0,34.4012,34.4197,34.3367,34.3643,196858.0
2022-06-23 12:10:00,37.26,37.39,37.25,37.37,128543.0,34.3643,34.4842,34.3551,34.4658,128543.0
2022-06-23 12:15:00,37.37,37.46,37.35,37.41,191167.0,34.4658,34.5488,34.4473,34.5027,191167.0
2022-06-23 12:20:00,37.41,37.46,37.38,37.41,220555.0,34.5027,34.5488,34.475,34.5027,220555.0
2022-06-23 12:25:00,37.41,37.42,37.28,37.3,159587.0,34.5027,34.5119,34.3828,34.4012,159587.0
2022-06-23 12:30:00,37.3,37.31,37.21,37.25,162535.0,34.4012,34.4105,34.3182,34.3551,162535.0
2022-06-23 12:35:00,37.25,37.28,37.17,37.23,161793.0,34.3551,34.3828,34.2813,34.3367,161793.0
2022-06-23 12:40:00,37.24,37.33,37.22,37.3,165527.0,34.3459,34.4289,34.3275,34.4012,165527.0
2022-06-23 12:45:00,37.3,37.31,37.19,37.24,100831.0,34.4012,34.4105,34.2998,34.3459,100831.0
2022-06-23 12:50:00,37.23,37.27,37.15,37.24,150497.0,34.3367,34.3736,34.2629,34.3459,150497.0
2022-06-23 12:55:00,37.25,37.28,37.21,37.27,182463.0,34.3551,34.3828,34.3182,34.3736,182463.0
2022-06-23 13:00:00,37.27,37.28,37.18,37.26,113780.0,34.3736,34.3828,34.2906,34.3643,113780.0
2022-06-23 13:05:00,37.26,37.34,37.25,37.29,111912.0,34.3643,34.4381,34.3551,34.392,111912.0
2022-06-23 13:10:00,37.28,37.38,37.28,37.32,109533.0,34.3828,34.475,34.3828,34.4197,109533.0
2022-06-23 13:15:00,37.33,37.41,37.3,37.39,340415.0,34.4289,34.5027,34.4012,34.4842,340415.0
2022-06-23 13:20:00,37.39,37.4,37.26,37.33,153916.0,34.4842,34.4935,34.3643,34.4289,153916.0
2022-06-23 13:25:00,37.34,37.35,37.26,37.29,127692.0,34.4381,34.4473,34.3643,34.392,127692.0
2022-06-23 13:30:00,37.29,37.35,37.17,37.26,236544.0,34.392,34.4473,34.2813,34.3643,236544.0
2022-06-23 13:35:00,37.26,37.26,37.19,37.22,71374.0,34.3643,34.3643,34.2998,34.3275,71374.0
2022-06-23 13:40:00,37.23,37.25,37.18,37.22,68544.0,34.3367,34.3551,34.2906,34.3275,68544.0
2022-06-23 13:45:00,37.22,37.27,37.19,37.27,81363.0,34.3275,34.3736,34.2998,34.3736,81363.0
2022-06-23 13:50:00,37.27,37.4,37.26,37.38,160903.0,34.3736,34.4935,34.3643,34.475,160903.0
2022-06-23 13:55:00,37.38,37.4,37.33,37.36,158200.0,34.475,34.4935,34.4289,34.4566,158200.0
2022-06-23 14:00:00,37.36,37.37,37.25,37.26,164947.0,34.4566,34.4658,34.3551,34.3643,164947.0
2022-06-23 14:05:00,37.27,37.31,37.24,37.3,102934.0,34.3736,34.4105,34.3459,34.4012,102934.0
2022-06-23 14:10:00,37.3,37.35,37.27,37.32,138410.0,34.4012,34.4473,34.3736,34.4197,138410.0
2022-06-23 14:15:00,37.32,37.33,37.26,37.32,140194.0,34.4197,34.4289,34.3643,34.4197,140194.0
2022-06-23 14:20:00,37.32,37.35,37.28,37.34,116134.0,34.4197,34.4473,34.3828,34.4381,116134.0
2022-06-23 14:25:00,37.34,37.38,37.29,37.38,176864.0,34.4381,34.475,34.392,34.475,176864.0
2022-06-23 14:30:00,37.38,37.55,37.36,37.54,229663.0,34.475,34.6318,34.4566,34.6226,229663.0
2022-06-23 14:35:00,37.53,37.54,37.46,37.53,156919.0,34.6134,34.6226,34.5488,34.6134,156919.0
2022-06-23 14:40:00,37.54,37.54,37.45,37.48,190375.0,34.6226,34.6226,34.5396,34.5672,190375.0
2022-06-23 14:45:00,37.48,37.49,37.41,37.45,136365.0,34.5672,34.5765,34.5027,34.5396,136365.0
2022-06-23 14:50:00,37.45,37.52,37.44,37.5,112445.0,34.5396,34.6041,34.5304,34.5857,112445.0
2022-06-23 14:55:00,37.5,37.53,37.45,37.5,188014.0,34.5857,34.6134,34.5396,34.5857,188014.0
2022-06-23 15:00:00,37.5,37.5,37.44,37.48,167125.0,34.5857,34.5857,34.5304,34.5672,167125.0
2022-06-23 15:05:00,37.48,37.49,37.41,37.44,195025.0,34.5672,34.5765,34.5027,34.5304,195025.0
2022-06-23 15:10:00,37.44,37.52,37.43,37.52,165250.0,34.5304,34.6041,34.5211,34.6041,165250.0
2022-06-23 15:15:00,37.52,37.57,37.48,37.56,148759.0,34.6041,34.6503,34.5672,34.641,148759.0
2022-06-23 15:20:00,37.57,37.64,37.55,37.63,163163.0,34.6503,34.7148,34.6318,34.7056,163163.0
2022-06-23 15:25:00,37.61,37.71,37.6,37.68,220963.0,34.6871,34.7794,34.6779,34.7517,220963.0
2022-06-23 15:30:00,37.68,37.82,37.67,37.82,268677.0,34.7517,34.8808,34.7425,34.8808,268677.0
2022-06-23 15:35:00,37.82,37.84,37.7,37.73,419267.0,34.8808,34.8993,34.7701,34.7978,419267.0
2022-06-23 15:40:00,37.73,37.83,37.72,37.81,361594.0,34.7978,34.89,34.7886,34.8716,361594.0
2022-06-23 15:45:00,37.8,37.92,37.8,37.92,437325.0,34.8624,34.9731,34.8624,34.9731,437325.0
2022-06-23 15:50:00,37.91,37.95,37.82,37.84,457376.0,34.9638,35.0007,34.8808,34.8993,457376.0
2022-06-23 15:55:00,37.84,37.94,37.83,37.89,798218.0,34.8993,34.9915,34.89,34.9454,798218.0
2022-06-24 09:30:00,38.68,39.25,38.51,39.23,1427628.0,35.674,36.1997,35.5172,36.1812,1427628.0
2022-06-24 09:35:00,39.24,39.28,38.98,39.0,708501.0,36.1905,36.2274,35.9507,35.9691,708501.0
2022-06-24 09:40:00,39.0,39.12,38.86,39.09,478360.0,35.9691,36.0798,35.84,36.0521,478360.0
2022-06-24 09:45:00,39.09,39.41,39.02,39.4,581739.0,36.0521,36.3473,35.9876,36.338,581739.0
2022-06-24 09:50:00,39.41,39.62,39.36,39.61,574526.0,36.3473,36.5409,36.3011,36.5317,574526.0
2022-06-24 09:55:00,39.61,39.75,39.57,39.72,410536.0,36.5317,36.6608,36.4948,36.6332,410536.0
2022-06-24 10:00:00,39.72,40.24,39.71,40.0,1071599.0,36.6332,37.1128,36.6239,36.8914,1071599.0
2022-06-24 10:05:00,39.99,40.21,39.98,40.18,420417.0,36.8822,37.0851,36.873,37.0574,420417.0
2022-06-24 10:10:00,40.18,40.24,40.11,40.21,358096.0,37.0574,37.1128,36.9929,37.0851,358096.0
2022-06-24 10:15:00,40.21,40.37,40.19,40.32,408404.0,37.0851,37.2326,37.0666,37.1865,408404.0
2022-06-24 10:20:00,40.32,40.49,40.31,40.45,553165.0,37.1865,37.3433,37.1773,37.3064,553165.0
2022-06-24 10:25:00,40.44,40.48,40.35,40.37,620763.0,37.2972,37.3341,37.2142,37.2326,620763.0
2022-06-24 10:30:00,40.37,40.44,40.33,40.34,564607.0,37.2326,37.2972,37.1958,37.205,564607.0
2022-06-24 10:35:00,40.34,40.45,40.32,40.44,278704.0,37.205,37.3064,37.1865,37.2972,278704.0
2022-06-24 10:40:00,40.44,40.49,40.32,40.33,265297.0,37.2972,37.3433,37.1865,37.1958,265297.0
2022-06-24 10:45:00,40.33,40.5,40.31,40.48,333976.0,37.1958,37.3525,37.1773,37.3341,333976.0
2022-06-24 10:50:00,40.48,40.63,40.47,40.63,366619.0,37.3341,37.4724,37.3249,37.4724,366619.0
2022-06-24 10:55:00,40.63,40.65,40.53,40.59,434925.0,37.4724,37.4909,37.3802,37.4356,434925.0
2022-06-24 11:00:00,40.59,40.69,40.55,40.63,293660.0,37.4356,37.5278,37.3987,37.4724,293660.0
2022-06-24 11:05:00,40.63,40.86,40.61,40.82,474407.0,37.4724,37.6846,37.454,37.6477,474407.0
2022-06-24 11:10:00,40.82,40.83,40.69,40.77,475281.0,37.6477,37.6569,37.5278,37.6016,475281.0
2022-06-24 11:15:00,40.77,40.8,40.7,40.76,375483.0,37.6016,37.6292,37.537,37.5923,375483.0
2022-06-24 11:20:00,40.76,40.79,40.71,40.76,234795.0,37.5923,37.62,37.5462,37.5923,234795.0
2022-06-24 11:25:00,40.76,40.82,40.72,40.8,262218.0,37.5923,37.6477,37.5554,37.6292,262218.0
2022-06-24 11:30:00,40.8,40.83,40.72,40.77,466988.0,37.6292,37.6569,37.5554,37.6016,466988.0
2022-06-24 11:35:00,40.77,40.99,40.74,40.99,481915.0,37.6016,37.8045,37.5739,37.8045,481915.0
2022-06-24 11:40:00,40.98,41.1,40.95,41.0,354276.0,37.7952,37.9059,37.7676,37.8137,354276.0
2022-06-24 11:45:00,41.0,41.0,40.84,40.84,291712.0,37.8137,37.8137,37.6661,37.6661,291712.0
2022-06-24 11:50:00,40.84,40.96,40.84,40.94,247486.0,37.6661,37.7768,37.6661,37.7584,247486.0
2022-06-24 11:55:00,40.95,40.95,40.85,40.85,270055.0,37.7676,37.7676,37.6753,37.6753,270055.0
2022-06-24 12:00:00,40.86,40.93,40.82,40.91,182120.0,37.6846,37.7491,37.6477,37.7307,182120.0
2022-06-24 12:05:00,40.91,40.94,40.84,40.86,165998.0,37.7307,37.7584,37.6661,37.6846,165998.0
2022-06-24 12:10:00,40.86,40.86,40.77,40.8,346215.0,37.6846,37.6846,37.6016,37.6292,346215.0
2022-06-24 12:15:00,40.8,40.9,40.79,40.8,200492.0,37.6292,37.7215,37.62,37.6292,200492.0
2022-06-24 12:20:00,40.8,40.82,40.66,40.71,359672.0,37.6292,37.6477,37.5001,37.5462,359672.0
2022-06-24 12:25:00,40.71,40.75,40.58,40.62,221613.0,37.5462,37.5831,37.4263,37.4632,221613.0
2022-06-24 12:30:00,40.63,40.7,40.61,40.68,156535.0,37.4724,37.537,37.454,37.5186,156535.0
2022-06-24 12:35:00,40.68,40.76,40.67,40.73,166308.0,37.5186,37.5923,37.5093,37.5647,166308.0
2022-06-24 12:40:00,40.73,40.82,40.71,40.8,147502.0,37.5647,37.6477,37.5462,37.6292,147502.0
2022-06-24 12:45:00,40.8,40.82,40.73,40.8,128123.0,37.6292,37.6477,37.5647,37.6292,128123.0
2022-06-24 12:50:00,40.81,40.83,40.77,40.82,97870.0,37.6385,37.6569,37.6016,37.6477,97870.0
2022-06-24 12:55:00,40.82,40.86,40.77,40.78,96316.0,37.6477,37.6846,37.6016,37.6108,96316.0
2022-06-24 13:00:00,40.77,40.83,40.76,40.81,118599.0,37.6016,37.6569,37.5923,37.6385,118599.0
2022-06-24 13:05:00,40.8,40.87,40.77,40.84,203007.0,37.6292,37.6938,37.6016,37.6661,203007.0
2022-06-24 13:10:00,40.84,40.9,40.82,40.89,227562.0,37.6661,37.7215,37.6477,37.7122,227562.0
2022-06-24 13:15:00,40.89,40.89,40.78,40.79,222555.0,37.7122,37.7122,37.6108,37.62,222555.0
2022-06-24 13:20:00,40.8,40.81,40.72,40.74,191119.0,37.6292,37.6385,37.5554,37.5739,191119.0
2022-06-24 13:25:00,40.75,40.77,40.67,40.73,194484.0,37.5831,37.6016,37.5093,37.5647,194484.0
2022-06-24 13:30:00,40.73,40.75,40.66,40.68,178943.0,37.5647,37.5831,37.5001,37.5186,178943.0
2022-06-24 13:35:00,40.69,40.72,40.63,40.63,322302.0,37.5278,37.5554,37.4724,37.4724,322302.0
2022-06-24 13:40:00,40.62,40.68,40.61,40.68,228186.0,37.4632,37.5186,37.454,37.5186,228186.0
2022-06-24 13:45:00,40.68,40.69,40.64,40.69,139390.0,37.5186,37.5278,37.4817,37.5278,139390.0
2022-06-24 13:50:00,40.69,40.73,40.63,40.64,164815.0,37.5278,37.5647,37.4724,37.4817,164815.0
2022-06-24 13:55:00,40.63,40.73,40.63,40.65,330259.0,37.4724,37.5647,37.4724,37.4909,330259.0
2022-06-24 14:00:00,40.65,40.75,40.64,40.73,169424.0,37.4909,37.5831,37.4817,37.5647,169424.0
2022-06-24 14:05:00,40.74,40.75,40.7,40.73,174837.0,37.5739,37.5831,37.537,37.5647,174837.0
2022-06-24 14:10:00,40.73,40.75,40.63,40.71,183105.0,37.5647,37.5831,37.4724,37.5462,183105.0
2022-06-24 14:15:00,40.71,40.74,40.66,40.7,156853.0,37.5462,37.5739,37.5001,37.537,156853.0
2022-06-24 14:20:00,40.7,40.72,40.63,40.64,153324.0,37.537,37.5554,37.4724,37.4817,153324.0
2022-06-24 14:25:00,40.64,40.66,40.6,40.64,231747.0,37.4817,37.5001,37.4448,37.4817,231747.0
2022-06-24 14:30:00,40.64,40.69,40.63,40.66,162161.0,37.4817,37.5278,37.4724,37.5001,162161.0
2022-06-24 14:35:00,40.67,40.7,40.58,40.59,125374.0,37.5093,37.537,37.4263,37.4356,125374.0
2022-06-24 14:40:00,40.58,40.64,40.58,40.6,167496.0,37.4263,37.4817,37.4263,37.4448,167496.0
2022-06-24 14:45:00,40.59,40.65,40.59,40.63,108085.0,37.4356,37.4909,37.4356,37.4724,108085.0
2022-06-24 14:50:00,40.63,40.72,40.6,40.71,236082.0,37.4724,37.5554,37.4448,37.5462,236082.0
2022-06-24 14:55:00,40.71,40.75,40.7,40.74,184320.0,37.5462,37.5831,37.537,37.5739,184320.0
2022-06-24 15:00:00,40.73,40.75,40.69,40.72,238479.0,37.5647,37.5831,37.5278,37.5554,238479.0
2022-06-24 15:05:00,40.73,40.8,40.71,40.8,287173.0,37.5647,37.6292,37.5462,37.6292,287173.0
2022-06-24 15:10:00,40.8,40.81,40.73,40.77,304048.0,37.6292,37.6385,37.5647,37.6016,304048.0
2022-06-24 15:15:00,40.77,40.85,40.76,40.85,224668.0,37.6016,37.6753,37.5923,37.6753,224668.0
2022-06-24 15:20:00,40.85,40.93,40.84,40.92,334770.0,37.6753,37.7491,37.6661,37.7399,334770.0
2022-06-24 15:25:00,40.92,40.94,40.87,40.89,385904.0,37.7399,37.7584,37.6938,37.7122,385904.0
2022-06-24 15:30:00,40.89,40.93,40.76,40.78,433179.0,37.7122,37.7491,37.5923,37.6108,433179.0
2022-06-24 15:35:00,40.79,40.79,40.71,40.73,544677.0,37.62,37.62,37.5462,37.5647,544677.0
2022-06-24 15:40:00,40.73,40.76,40.64,40.69,636175.0,37.5647,37.5923,37.4817,37.5278,636175.0
2022-06-24 15:45:00,40.7,40.74,40.66,40.66,713365.0,37.537,37.5739,37.5001,37.5001,713365.0
2022-06-24 15:50:00,40.66,40.74,40.61,40.71,1106161.0,37.5001,37.5739,37.454,37.5462,1106161.0
2022-06-24 15:55:00,40.71,40.79,40.57,40.77,2591867.0,37.5462,37.62,37.4171,37.6016,2591867.0
2022-06-27 09:30:00,40.84,40.99,40.35,40.42,667930.0,37.6661,37.8045,37.2142,37.2788,667930.0
2022-06-27 09:35:00,40.41,40.5,40.15,40.23,427129.0,37.2695,37.3525,37.0297,37.1035,427129.0
2022-06-27 09:40:00,40.23,40.38,40.15,40.34,407497.0,37.1035,37.2419,37.0297,37.205,407497.0
2022-06-27 09:45:00,40.35,40.36,40.17,40.3,159885.0,37.2142,37.2234,37.0482,37.1681,159885.0
2022-06-27 09:50:00,40.3,40.36,40.22,40.33,159440.0,37.1681,37.2234,37.0943,37.1958,159440.0
2022-06-27 09:55:00,40.32,40.35,40.12,40.15,188440.0,37.1865,37.2142,37.0021,37.0297,188440.0
2022-06-27 10:00:00,40.14,40.23,40.04,40.16,208395.0,37.0205,37.1035,36.9283,37.039,208395.0
2022-06-27 10:05:00,40.16,40.2,40.0,40.04,186391.0,37.039,37.0759,36.8914,36.9283,186391.0
2022-06-27 10:10:00,40.03,40.1,39.96,40.08,151897.0,36.9191,36.9836,36.8545,36.9652,151897.0
2022-06-27 10:15:00,40.08,40.26,40.06,40.25,136186.0,36.9652,37.1312,36.9467,37.122,136186.0
2022-06-27 10:20:00,40.26,40.37,40.18,40.23,213425.0,37.1312,37.2326,37.0574,37.1035,213425.0
2022-06-27 10:25:00,40.23,40.23,40.05,40.09,148960.0,37.1035,37.1035,36.9375,36.9744,148960.0
2022-06-27 10:30:00,40.08,40.23,40.07,40.16,153662.0,36.9652,37.1035,36.956,37.039,153662.0
2022-06-27 10:35:00,40.16,40.23,40.11,40.22,96574.0,37.039,37.1035,36.9929,37.0943,96574.0
2022-06-27 10:40:00,40.21,40.36,40.2,40.36,97588.0,37.0851,37.2234,37.0759,37.2234,97588.0
2022-06-27 10:45:00,40.36,40.45,40.32,40.42,145877.0,37.2234,37.3064,37.1865,37.2788,145877.0
2022-06-27 10:50:00,40.43,40.51,40.42,40.46,209987.0,37.288,37.3618,37.2788,37.3157,209987.0
2022-06-27 10:55:00,40.46,40.58,40.45,40.51,159216.0,37.3157,37.4263,37.3064,37.3618,159216.0
2022-06-27 11:00:00,40.5,40.56,40.39,40.4,110350.0,37.3525,37.4079,37.2511,37.2603,110350.0
2022-06-27 11:05:00,40.4,40.45,40.3,40.32,202812.0,37.2603,37.3064,37.1681,37.1865,202812.0
2022-06-27 11:10:00,40.31,40.39,40.29,40.37,87676.0,37.1773,37.2511,37.1589,37.2326,87676.0
2022-06-27 11:15:00,40.36,40.57,40.35,40.56,130627.0,37.2234,37.4171,37.2142,37.4079,130627.0
2022-06-27 11:20:00,40.55,40.65,40.54,40.62,105251.0,37.3987,37.4909,37.3894,37.4632,105251.0
2022-06-27 11:25:00,40.63,40.7,40.6,40.61,91877.0,37.4724,37.537,37.4448,37.454,91877.0
2022-06-27 11:30:00,40.61,40.61,40.54,40.55,109262.0,37.454,37.454,37.3894,37.3987,109262.0
2022-06-27 11:35:00,40.55,40.58,40.52,40.58,107433.0,37.3987,37.4263,37.371,37.4263,107433.0
2022-06-27 11:40:00,40.58,40.67,40.56,40.67,149611.0,37.4263,37.5093,37.4079,37.5093,149611.0
2022-06-27 11:45:00,40.67,40.72,40.63,40.68,101344.0,37.5093,37.5554,37.4724,37.5186,101344.0
2022-06-27 11:50:00,40.68,40.69,40.57,40.59,115751.0,37.5186,37.5278,37.4171,37.4356,115751.0
2022-06-27 11:55:00,40.59,40.68,40.59,40.66,150154.0,37.4356,37.5186,37.4356,37.5001,150154.0
2022-06-27 12:00:00,40.66,40.68,40.51,40.55,152736.0,37.5001,37.5186,37.3618,37.3987,152736.0
2022-06-27 12:05:00,40.55,40.56,40.44,40.46,64639.0,37.3987,37.4079,37.2972,37.3157,64639.0
2022-06-27 12:10:00,40.45,40.47,40.41,40.41,104614.0,37.3064,37.3249,37.2695,37.2695,104614.0
2022-06-27 12:15:00,40.41,40.49,40.38,40.49,80522.0,37.2695,37.3433,37.2419,37.3433,80522.0
2022-06-27 12:20:00,40.48,40.52,40.44,40.45,111433.0,37.3341,37.371,37.2972,37.3064,111433.0
2022-06-27 12:25:00,40.45,40.46,40.37,40.4,84686.0,37.3064,37.3157,37.2326,37.2603,84686.0
2022-06-27 12:30:00,40.39,40.39,40.31,40.32,83785.0,37.2511,37.2511,37.1773,37.1865,83785.0
2022-06-27 12:35:00,40.31,40.39,40.29,40.38,92040.0,37.1773,37.2511,37.1589,37.2419,92040.0
2022-06-27 12:40:00,40.37,40.42,40.36,40.42,60873.0,37.2326,37.2788,37.2234,37.2788,60873.0
2022-06-27 12:45:00,40.42,40.44,40.36,40.36,81295.0,37.2788,37.2972,37.2234,37.2234,81295.0
2022-06-27 12:50:00,40.37,40.39,40.33,40.38,91705.0,37.2326,37.2511,37.1958,37.2419,91705.0
2022-06-27 12:55:00,40.37,40.39,40.32,40.36,51329.0,37.2326,37.2511,37.1865,37.2234,51329.0
2022-06-27 13:00:00,40.36,40.38,40.24,40.26,103118.0,37.2234,37.2419,37.1128,37.1312,103118.0
2022-06-27 13:05:00,40.26,40.28,40.21,40.27,62008.0,37.1312,37.1496,37.0851,37.1404,62008.0
2022-06-27 13:10:00,40.28,40.35,40.26,40.33,115704.0,37.1496,37.2142,37.1312,37.1958,115704.0
2022-06-27 13:15:00,40.33,40.34,40.22,40.28,173135.0,37.1958,37.205,37.0943,37.1496,173135.0
2022-06-27 13:20:00,40.29,40.29,40.2,40.22,113971.0,37.1589,37.1589,37.0759,37.0943,113971.0
2022-06-27 13:25:00,40.22,40.22,40.14,40.14,84188.0,37.0943,37.0943,37.0205,37.0205,84188.0
2022-06-27 13:30:00,40.14,40.16,40.04,40.08,238646.0,37.0205,37.039,36.9283,36.9652,238646.0
2022-06-27 13:35:00,40.08,40.1,40.03,40.08,93234.0,36.9652,36.9836,36.9191,36.9652,93234.0
2022-06-27 13:40:00,40.07,40.12,40.02,40.07,87179.0,36.956,37.0021,36.9098,36.956,87179.0
2022-06-27 13:45:00,40.07,40.07,39.97,40.04,135322.0,36.956,36.956,36.8637,36.9283,135322.0
2022-06-27 13:50:00,40.04,40.14,40.03,40.11,106732.0,36.9283,37.0205,36.9191,36.9929,106732.0
2022-06-27 13:55:00,40.11,40.14,40.06,40.07,154362.0,36.9929,37.0205,36.9467,36.956,154362.0
2022-06-27 14:00:00,40.07,40.16,40.04,40.14,162725.0,36.956,37.039,36.9283,37.0205,162725.0
2022-06-27 14:05:00,40.14,40.15,40.08,40.13,101997.0,37.0205,37.0297,36.9652,37.0113,101997.0
2022-06-27 14:10:00,40.13,40.15,40.09,40.14,228447.0,37.0113,37.0297,36.9744,37.0205,228447.0
2022-06-27 14:15:00,40.14,40.15,40.09,40.14,182093.0,37.0205,37.0297,36.9744,37.0205,182093.0
2022-06-27 14:20:00,40.14,40.17,40.1,40.11,89626.0,37.0205,37.0482,36.9836,36.9929,89626.0
2022-06-27 14:25:00,40.12,40.12,40.02,40.05,126194.0,37.0021,37.0021,36.9098,36.9375,126194.0
2022-06-27 14:30:00,40.05,40.06,40.01,40.05,109218.0,36.9375,36.9467,36.9006,36.9375,109218.0
2022-06-27 14:35:00,40.05,40.12,40.03,40.09,125290.0,36.9375,37.0021,36.9191,36.9744,125290.0
2022-06-27 14:40:00,40.09,40.11,40.05,40.09,86495.0,36.9744,36.9929,36.9375,36.9744,86495.0
2022-06-27 14:45:00,40.09,40.1,40.02,40.07,96444.0,36.9744,36.9836,36.9098,36.956,96444.0
2022-06-27 14:50:00,40.07,40.08,40.0,40.07,115537.0,36.956,36.9652,36.8914,36.956,115537.0
2022-06-27 14:55:00,40.07,40.08,39.99,40.0,78448.0,36.956,36.9652,36.8822,36.8914,78448.0
2022-06-27 15:00:00,40.0,40.03,39.91,39.93,141557.0,36.8914,36.9191,36.8084,36.8268,141557.0
2022-06-27 15:05:00,39.94,39.99,39.89,39.96,213225.0,36.8361,36.8822,36.79,36.8545,213225.0
2022-06-27 15:10:00,39.96,40.08,39.95,40.08,140726.0,36.8545,36.9652,36.8453,36.9652,140726.0
2022-06-27 15:15:00,40.08,40.09,40.03,40.07,148260.0,36.9652,36.9744,36.9191,36.956,148260.0
2022-06-27 15:20:00,40.07,40.12,40.04,40.09,199896.0,36.956,37.0021,36.9283,36.9744,199896.0
2022-06-27 15:25:00,40.1,40.16,40.07,40.15,234770.0,36.9836,37.039,36.956,37.0297,234770.0
2022-06-27 15:30:00,40.15,40.15,40.07,40.09,226008.0,37.0297,37.0297,36.956,36.9744,226008.0
2022-06-27 15:35:00,40.09,40.09,39.99,40.04,210954.0,36.9744,36.9744,36.8822,36.9283,210954.0
2022-06-27 15:40:00,40.04,40.19,40.0,40.18,227875.0,36.9283,37.0666,36.8914,37.0574,227875.0
2022-06-27 15:45:00,40.18,40.25,40.12,40.16,340737.0,37.0574,37.122,37.0021,37.039,340737.0
2022-06-27 15:50:00,40.18,40.18,40.05,40.15,458729.0,37.0574,37.0574,36.9375,37.0297,458729.0
2022-06-27 15:55:00,40.14,40.25,40.14,40.23,914902.0,37.0205,37.122,37.0205,37.1035,914902.0
2022-06-28 09:30:00,40.97,41.5,40.97,41.38,774503.0,37.786,38.2748,37.786,38.1642,774503.0
2022-06-28 09:35:00,41.38,41.49,41.27,41.44,331664.0,38.1642,38.2656,38.0627,38.2195,331664.0
2022-06-28 09:40:00,41.45,41.56,41.4,41.49,379778.0,38.2287,38.3302,38.1826,38.2656,379778.0
2022-06-28 09:45:00,41.49,41.53,41.34,41.4,322232.0,38.2656,38.3025,38.1273,38.1826,322232.0
2022-06-28 09:50:00,41.41,41.49,41.36,41.47,189164.0,38.1918,38.2656,38.1457,38.2472,189164.0
2022-06-28 09:55:00,41.46,41.52,41.36,41.51,228513.0,38.2379,38.2933,38.1457,38.2841,228513.0
2022-06-28 10:00:00,41.5,41.53,41.17,41.27,331635.0,38.2748,38.3025,37.9705,38.0627,331635.0
2022-06-28 10:05:00,41.27,41.29,41.07,41.11,223050.0,38.0627,38.0812,37.8782,37.9151,223050.0
2022-06-28 10:10:00,41.1,41.37,41.1,41.31,318155.0,37.9059,38.1549,37.9059,38.0996,318155.0
2022-06-28 10:15:00,41.32,41.33,41.2,41.23,200813.0,38.1088,38.118,37.9981,38.0258,200813.0
2022-06-28 10:20:00,41.23,41.23,41.09,41.16,224034.0,38.0258,38.0258,37.8967,37.9613,224034.0
2022-06-28 10:25:00,41.17,41.26,41.16,41.26,134914.0,37.9705,38.0535,37.9613,38.0535,134914.0
2022-06-28 10:30:00,41.25,41.28,41.13,41.13,244838.0,38.0443,38.0719,37.9336,37.9336,244838.0
2022-06-28 10:35:00,41.14,41.24,41.08,41.23,321779.0,37.9428,38.035,37.8875,38.0258,321779.0
2022-06-28 10:40:00,41.22,41.27,41.16,41.27,135072.0,38.0166,38.0627,37.9613,38.0627,135072.0
2022-06-28 10:45:00,41.26,41.27,41.1,41.22,171568.0,38.0535,38.0627,37.9059,38.0166,171568.0
2022-06-28 10:50:00,41.22,41.23,41.09,41.13,111140.0,38.0166,38.0258,37.8967,37.9336,111140.0
2022-06-28 10:55:00,41.14,41.32,41.13,41.31,124764.0,37.9428,38.1088,37.9336,38.0996,124764.0
2022-06-28 11:00:00,41.29,41.32,41.23,41.27,94368.0,38.0812,38.1088,38.0258,38.0627,94368.0
2022-06-28 11:05:00,41.26,41.3,41.18,41.2,116151.0,38.0535,38.0904,37.9797,37.9981,116151.0
2022-06-28 11:10:00,41.2,41.2,40.97,40.97,148153.0,37.9981,37.9981,37.786,37.786,148153.0
2022-06-28 11:15:00,40.96,40.98,40.72,40.74,225468.0,37.7768,37.7952,37.5554,37.5739,225468.0
2022-06-28 11:20:00,40.73,40.78,40.52,40.54,183251.0,37.5647,37.6108,37.371,37.3894,183251.0
2022-06-28 11:25:00,40.53,40.6,40.52,40.56,122709.0,37.3802,37.4448,37.371,37.4079,122709.0
2022-06-28 11:30:00,40.55,40.66,40.54,40.62,93439.0,37.3987,37.5001,37.3894,37.4632,93439.0
2022-06-28 11:35:00,40.63,40.65,40.44,40.5,153014.0,37.4724,37.4909,37.2972,37.3525,153014.0
2022-06-28 11:40:00,40.5,40.53,40.45,40.47,123164.0,37.3525,37.3802,37.3064,37.3249,123164.0
2022-06-28 11:45:00,40.47,40.58,40.45,40.55,86856.0,37.3249,37.4263,37.3064,37.3987,86856.0
2022-06-28 11:50:00,40.55,40.56,40.47,40.51,82986.0,37.3987,37.4079,37.3249,37.3618,82986.0
2022-06-28 11:55:00,40.48,40.58,40.45,40.52,137235.0,37.3341,37.4263,37.3064,37.371,137235.0
2022-06-28 12:00:00,40.52,40.57,40.49,40.52,90170.0,37.371,37.4171,37.3433,37.371,90170.0
2022-06-28 12:05:00,40.52,40.59,40.49,40.56,118496.0,37.371,37.4356,37.3433,37.4079,118496.0
2022-06-28 12:10:00,40.55,40.66,40.55,40.58,100354.0,37.3987,37.5001,37.3987,37.4263,100354.0
2022-06-28 12:15:00,40.57,40.6,40.47,40.59,96420.0,37.4171,37.4448,37.3249,37.4356,96420.0
2022-06-28 12:20:00,40.59,40.64,40.56,40.63,115108.0,37.4356,37.4817,37.4079,37.4724,115108.0
2022-06-28 12:25:00,40.64,40.71,40.64,40.7,123995.0,37.4817,37.5462,37.4817,37.537,123995.0
2022-06-28 12:30:00,40.69,40.7,40.58,40.6,58977.0,37.5278,37.537,37.4263,37.4448,58977.0
2022-06-28 12:35:00,40.59,40.72,40.59,40.68,69224.0,37.4356,37.5554,37.4356,37.5186,69224.0
2022-06-28 12:40:00,40.68,40.71,40.66,40.67,62936.0,37.5186,37.5462,37.5001,37.5093,62936.0
2022-06-28 12:45:00,40.67,40.72,40.62,40.63,85345.0,37.5093,37.5554,37.4632,37.4724,85345.0
2022-06-28 12:50:00,40.64,40.66,40.57,40.57,70377.0,37.4817,37.5001,37.4171,37.4171,70377.0
2022-06-28 12:55:00,40.58,40.64,40.57,40.6,72116.0,37.4263,37.4817,37.4171,37.4448,72116.0
2022-06-28 13:00:00,40.59,40.65,40.54,40.61,115158.0,37.4356,37.4909,37.3894,37.454,115158.0
2022-06-28 13:05:00,40.61,40.61,40.49,40.5,92664.0,37.454,37.454,37.3433,37.3525,92664.0
2022-06-28 13:10:00,40.5,40.54,40.42,40.44,110618.0,37.3525,37.3894,37.2788,37.2972,110618.0
2022-06-28 13:15:00,40.44,40.5,40.43,40.46,50546.0,37.2972,37.3525,37.288,37.3157,50546.0
2022-06-28 13:20:00,40.45,40.48,40.39,40.47,67917.0,37.3064,37.3341,37.2511,37.3249,67917.0
2022-06-28 13:25:00,40.47,40.52,40.42,40.52,73071.0,37.3249,37.371,37.2788,37.371,73071.0
2022-06-28 13:30:00,40.51,40.54,40.43,40.43,173329.0,37.3618,37.3894,37.288,37.288,173329.0
2022-06-28 13:35:00,40.43,40.46,40.38,40.4,49729.0,37.288,37.3157,37.2419,37.2603,49729.0
2022-06-28 13:40:00,40.39,40.46,40.38,40.41,98650.0,37.2511,37.3157,37.2419,37.2695,98650.0
2022-06-28 13:45:00,40.41,40.45,40.4,40.44,83398.0,37.2695,37.3064,37.2603,37.2972,83398.0
2022-06-28 13:50:00,40.44,40.46,40.41,40.42,105204.0,37.2972,37.3157,37.2695,37.2788,105204.0
2022-06-28 13:55:00,40.41,40.46,40.4,40.42,50297.0,37.2695,37.3157,37.2603,37.2788,50297.0
2022-06-28 14:00:00,40.42,40.51,40.38,40.39,121902.0,37.2788,37.3618,37.2419,37.2511,121902.0
2022-06-28 14:05:00,40.39,40.44,40.35,40.37,113916.0,37.2511,37.2972,37.2142,37.2326,113916.0
2022-06-28 14:10:00,40.36,40.4,40.27,40.28,93103.0,37.2234,37.2603,37.1404,37.1496,93103.0
2022-06-28 14:15:00,40.28,40.3,40.2,40.24,83948.0,37.1496,37.1681,37.0759,37.1128,83948.0
2022-06-28 14:20:00,40.24,40.26,40.18,40.21,98257.0,37.1128,37.1312,37.0574,37.0851,98257.0
2022-06-28 14:25:00,40.21,40.25,40.16,40.25,98857.0,37.0851,37.122,37.039,37.122,98857.0
2022-06-28 14:30:00,40.24,40.24,40.15,40.16,79685.0,37.1128,37.1128,37.0297,37.039,79685.0
2022-06-28 14:35:00,40.16,40.17,40.09,40.09,97877.0,37.039,37.0482,36.9744,36.9744,97877.0
2022-06-28 14:40:00,40.09,40.15,40.08,40.15,118374.0,36.9744,37.0297,36.9652,37.0297,118374.0
2022-06-28 14:45:00,40.15,40.23,40.12,40.22,124612.0,37.0297,37.1035,37.0021,37.0943,124612.0
2022-06-28 14:50:00,40.22,40.23,40.17,40.2,47041.0,37.0943,37.1035,37.0482,37.0759,47041.0
2022-06-28 14:55:00,40.21,40.21,40.15,40.16,72125.0,37.0851,37.0851,37.0297,37.039,72125.0
2022-06-28 15:00:00,40.16,40.22,40.12,40.13,87664.0,37.039,37.0943,37.0021,37.0113,87664.0
2022-06-28 15:05:00,40.13,40.18,40.11,40.17,66649.0,37.0113,37.0574,36.9929,37.0482,66649.0
2022-06-28 15:10:00,40.16,40.21,40.13,40.19,110332.0,37.039,37.0851,37.0113,37.0666,110332.0
2022-06-28 15:15:00,40.19,40.26,40.15,40.25,139464.0,37.0666,37.1312,37.0297,37.122,139464.0
2022-06-28 15:20:00,40.25,40.34,40.2,40.33,98693.0,37.122,37.205,37.0759,37.1958,98693.0
2022-06-28 15:25:00,40.33,40.34,40.23,40.29,160314.0,37.1958,37.205,37.1035,37.1589,160314.0
2022-06-28 15:30:00,40.29,40.3,40.19,40.21,278610.0,37.1589,37.1681,37.0666,37.0851,278610.0
2022-06-28 15:35:00,40.21,40.24,40.18,40.24,148922.0,37.0851,37.1128,37.0574,37.1128,148922.0
2022-06-28 15:40:00,40.23,40.25,40.18,40.2,188282.0,37.1035,37.122,37.0574,37.0759,188282.0
2022-06-28 15:45:00,40.2,40.22,40.15,40.22,339999.0,37.0759,37.0943,37.0297,37.0943,339999.0
2022-06-28 15:50:00,40.21,40.28,40.15,40.26,516443.0,37.0851,37.1496,37.0297,37.1312,516443.0
2022-06-28 15:55:00,40.26,40.26,40.16,40.19,862378.0,37.1312,37.1312,37.039,37.0666,862378.0
2022-06-29 09:30:00,40.27,40.3,40.01,40.02,370611.0,37.1404,37.1681,36.9006,36.9098,370611.0
2022-06-29 09:35:00,40.02,40.12,39.92,40.04,227642.0,36.9098,37.0021,36.8176,36.9283,227642.0
2022-06-29 09:40:00,40.03,40.24,39.97,40.17,194136.0,36.9191,37.1128,36.8637,37.0482,194136.0
2022-06-29 09:45:00,40.17,40.29,40.01,40.28,222445.0,37.0482,37.1589,36.9006,37.1496,222445.0
2022-06-29 09:50:00,40.27,40.53,40.21,40.44,231303.0,37.1404,37.3802,37.0851,37.2972,231303.0
2022-06-29 09:55:00,40.44,40.44,40.19,40.24,185976.0,37.2972,37.2972,37.0666,37.1128,185976.0
2022-06-29 10:00:00,40.23,40.37,40.12,40.21,165723.0,37.1035,37.2326,37.0021,37.0851,165723.0
2022-06-29 10:05:00,40.2,40.24,40.08,40.1,104147.0,37.0759,37.1128,36.9652,36.9836,104147.0
2022-06-29 10:10:00,40.1,40.29,40.08,40.19,135205.0,36.9836,37.1589,36.9652,37.0666,135205.0
2022-06-29 10:15:00,40.18,40.23,39.96,40.0,139626.0,37.0574,37.1035,36.8545,36.8914,139626.0
2022-06-29 10:20:00,39.99,40.05,39.92,40.01,184278.0,36.8822,36.9375,36.8176,36.9006,184278.0
2022-06-29 10:25:00,40.01,40.19,40.0,40.09,122622.0,36.9006,37.0666,36.8914,36.9744,122622.0
2022-06-29 10:30:00,40.09,40.24,40.06,40.22,143727.0,36.9744,37.1128,36.9467,37.0943,143727.0
2022-06-29 10:35:00,40.22,40.24,40.07,40.19,100618.0,37.0943,37.1128,36.956,37.0666,100618.0
2022-06-29 10:40:00,40.18,40.29,40.15,40.19,92120.0,37.0574,37.1589,37.0297,37.0666,92120.0
2022-06-29 10:45:00,40.19,40.22,40.07,40.14,92977.0,37.0666,37.0943,36.956,37.0205,92977.0
2022-06-29 10:50:00,40.15,40.18,40.07,40.13,81028.0,37.0297,37.0574,36.956,37.0113,81028.0
2022-06-29 10:55:00,40.12,40.12,39.97,40.02,77780.0,37.0021,37.0021,36.8637,36.9098,77780.0
2022-06-29 11:00:00,40.02,40.07,39.98,39.99,89357.0,36.9098,36.956,36.873,36.8822,89357.0
2022-06-29 11:05:00,39.98,40.11,39.96,40.05,118512.0,36.873,36.9929,36.8545,36.9375,118512.0
2022-06-29 11:10:00,40.04,40.11,40.02,40.05,65345.0,36.9283,36.9929,36.9098,36.9375,65345.0
2022-06-29 11:15:00,40.06,40.09,39.99,40.02,84160.0,36.9467,36.9744,36.8822,36.9098,84160.0
2022-06-29 11:20:00,40.01,40.04,39.88,39.94,181239.0,36.9006,36.9283,36.7807,36.8361,181239.0
2022-06-29 11:25:00,39.94,39.96,39.9,39.93,149556.0,36.8361,36.8545,36.7992,36.8268,149556.0
2022-06-29 11:30:00,39.92,40.0,39.86,39.98,142144.0,36.8176,36.8914,36.7623,36.873,142144.0
2022-06-29 11:35:00,39.99,40.09,39.97,39.98,125310.0,36.8822,36.9744,36.8637,36.873,125310.0
2022-06-29 11:40:00,39.98,40.0,39.81,39.83,74919.0,36.873,36.8914,36.7162,36.7346,74919.0
2022-06-29 11:45:00,39.82,39.96,39.82,39.92,117930.0,36.7254,36.8545,36.7254,36.8176,117930.0
2022-06-29 11:50:00,39.93,40.0,39.91,39.97,68330.0,36.8268,36.8914,36.8084,36.8637,68330.0
2022-06-29 11:55:00,39.96,39.97,39.88,39.97,113173.0,36.8545,36.8637,36.7807,36.8637,113173.0
2022-06-29 12:00:00,39.96,39.98,39.89,39.9,61489.0,36.8545,36.873,36.79,36.7992,61489.0
2022-06-29 12:05:00,39.9,39.9,39.74,39.77,117768.0,36.7992,36.7992,36.6516,36.6793,117768.0
2022-06-29 12:10:00,39.77,39.8,39.66,39.71,201776.0,36.6793,36.7069,36.5778,36.6239,201776.0
2022-06-29 12:15:00,39.7,39.85,39.7,39.82,77268.0,36.6147,36.7531,36.6147,36.7254,77268.0
2022-06-29 12:20:00,39.82,39.85,39.68,39.69,104111.0,36.7254,36.7531,36.5963,36.6055,104111.0
2022-06-29 12:25:00,39.68,39.7,39.62,39.65,122010.0,36.5963,36.6147,36.5409,36.5686,122010.0
2022-06-29 12:30:00,39.65,39.69,39.58,39.64,149359.0,36.5686,36.6055,36.504,36.5594,149359.0
2022-06-29 12:35:00,39.64,39.77,39.64,39.73,131585.0,36.5594,36.6793,36.5594,36.6424,131585.0
2022-06-29 12:40:00,39.73,39.76,39.69,39.75,93051.0,36.6424,36.6701,36.6055,36.6608,93051.0
2022-06-29 12:45:00,39.76,39.78,39.67,39.69,87089.0,36.6701,36.6885,36.587,36.6055,87089.0
2022-06-29 12:50:00,39.69,39.75,39.65,39.69,115447.0,36.6055,36.6608,36.5686,36.6055,115447.0
2022-06-29 12:55:00,39.69,39.74,39.63,39.72,65997.0,36.6055,36.6516,36.5502,36.6332,65997.0
2022-06-29 13:00:00,39.72,39.74,39.68,39.7,80490.0,36.6332,36.6516,36.5963,36.6147,80490.0
2022-06-29 13:05:00,39.7,39.85,39.69,39.84,60662.0,36.6147,36.7531,36.6055,36.7438,60662.0
2022-06-29 13:10:00,39.85,39.89,39.7,39.73,101208.0,36.7531,36.79,36.6147,36.6424,101208.0
2022-06-29 13:15:00,39.72,39.74,39.63,39.65,106892.0,36.6332,36.6516,36.5502,36.5686,106892.0
2022-06-29 13:20:00,39.65,39.65,39.57,39.59,116242.0,36.5686,36.5686,36.4948,36.5133,116242.0
2022-06-29 13:25:00,39.59,39.68,39.54,39.65,130353.0,36.5133,36.5963,36.4672,36.5686,130353.0
2022-06-29 13:30:00,39.65,39.67,39.59,39.63,97713.0,36.5686,36.587,36.5133,36.5502,97713.0
2022-06-29 13:35:00,39.63,39.71,39.62,39.69,117565.0,36.5502,36.6239,36.5409,36.6055,117565.0
2022-06-29 13:40:00,39.69,39.73,39.67,39.72,77722.0,36.6055,36.6424,36.587,36.6332,77722.0
2022-06-29 13:45:00,39.72,39.73,39.66,39.67,61434.0,36.6332,36.6424,36.5778,36.587,61434.0
2022-06-29 13:50:00,39.68,39.76,39.68,39.72,92436.0,36.5963,36.6701,36.5963,36.6332,92436.0
2022-06-29 13:55:00,39.72,39.8,39.72,39.79,102272.0,36.6332,36.7069,36.6332,36.6977,102272.0
2022-06-29 14:00:00,39.79,39.91,39.76,39.9,151769.0,36.6977,36.8084,36.6701,36.7992,151769.0
2022-06-29 14:05:00,39.9,39.9,39.77,39.8,86332.0,36.7992,36.7992,36.6793,36.7069,86332.0
2022-06-29 14:10:00,39.79,39.84,39.76,39.81,76625.0,36.6977,36.7438,36.6701,36.7162,76625.0
2022-06-29 14:15:00,39.81,39.86,39.76,39.77,77581.0,36.7162,36.7623,36.6701,36.6793,77581.0
2022-06-29 14:20:00,39.77,39.78,39.68,39.71,171017.0,36.6793,36.6885,36.5963,36.6239,171017.0
2022-06-29 14:25:00,39.71,39.81,39.68,39.79,138549.0,36.6239,36.7162,36.5963,36.6977,138549.0
2022-06-29 14:30:00,39.8,39.82,39.72,39.76,112639.0,36.7069,36.7254,36.6332,36.6701,112639.0
2022-06-29 14:35:00,39.76,39.76,39.68,39.69,120280.0,36.6701,36.6701,36.5963,36.6055,120280.0
2022-06-29 14:40:00,39.69,39.7,39.59,39.59,139998.0,36.6055,36.6147,36.5133,36.5133,139998.0
2022-06-29 14:45:00,39.59,39.65,39.57,39.65,136972.0,36.5133,36.5686,36.4948,36.5686,136972.0
2022-06-29 14:50:00,39.65,39.69,39.62,39.65,103343.0,36.5686,36.6055,36.5409,36.5686,103343.0
2022-06-29 14:55:00,39.66,39.71,39.64,39.69,121673.0,36.5778,36.6239,36.5594,36.6055,121673.0
2022-06-29 15:00:00,39.68,39.69,39.59,39.64,129734.0,36.5963,36.6055,36.5133,36.5594,129734.0
2022-06-29 15:05:00,39.65,39.71,39.62,39.71,106612.0,36.5686,36.6239,36.5409,36.6239,106612.0
2022-06-29 15:10:00,39.7,39.7,39.6,39.65,110929.0,36.6147,36.6147,36.5225,36.5686,110929.0
2022-06-29 15:15:00,39.65,39.74,39.63,39.66,134037.0,36.5686,36.6516,36.5502,36.5778,134037.0
2022-06-29 15:20:00,39.66,39.75,39.66,39.75,143056.0,36.5778,36.6608,36.5778,36.6608,143056.0
2022-06-29 15:25:00,39.75,39.84,39.71,39.83,195826.0,36.6608,36.7438,36.6239,36.7346,195826.0
2022-06-29 15:30:00,39.83,39.83,39.7,39.73,277067.0,36.7346,36.7346,36.6147,36.6424,277067.0
2022-06-29 15:35:00,39.73,39.75,39.68,39.73,163679.0,36.6424,36.6608,36.5963,36.6424,163679.0
2022-06-29 15:40:00,39.73,39.76,39.7,39.73,198561.0,36.6424,36.6701,36.6147,36.6424,198561.0
2022-06-29 15:45:00,39.73,39.75,39.63,39.69,288028.0,36.6424,36.6608,36.5502,36.6055,288028.0
2022-06-29 15:50:00,39.69,39.74,39.62,39.67,439885.0,36.6055,36.6516,36.5409,36.587,439885.0
2022-06-29 15:55:00,39.66,39.79,39.66,39.7,1072618.0,36.5778,36.6977,36.5778,36.6147,1072618.0
2022-06-30 09:30:00,39.07,39.07,38.62,38.73,658510.0,36.0337,36.0337,35.6187,35.7201,658510.0
2022-06-30 09:35:00,38.71,38.79,38.62,38.73,184611.0,35.7017,35.7754,35.6187,35.7201,184611.0
2022-06-30 09:40:00,38.71,38.98,38.66,38.87,230127.0,35.7017,35.9507,35.6555,35.8492,230127.0
2022-06-30 09:45:00,38.87,38.89,38.54,38.62,352477.0,35.8492,35.8677,35.5449,35.6187,352477.0
2022-06-30 09:50:00,38.63,38.68,38.28,38.32,537294.0,35.6279,35.674,35.3051,35.342,537294.0
2022-06-30 09:55:00,38.32,38.63,38.32,38.55,221537.0,35.342,35.6279,35.342,35.5541,221537.0
2022-06-30 10:00:00,38.56,38.67,38.51,38.6,194626.0,35.5633,35.6648,35.5172,35.6002,194626.0
2022-06-30 10:05:00,38.6,38.77,38.55,38.73,208127.0,35.6002,35.757,35.5541,35.7201,208127.0
2022-06-30 10:10:00,38.72,38.82,38.62,38.81,194086.0,35.7109,35.8031,35.6187,35.7939,194086.0
2022-06-30 10:15:00,38.81,38.99,38.77,38.93,135628.0,35.7939,35.9599,35.757,35.9046,135628.0
2022-06-30 10:20:00,38.92,38.98,38.83,38.86,138373.0,35.8953,35.9507,35.8123,35.84,138373.0
2022-06-30 10:25:00,38.85,38.94,38.76,38.85,118822.0,35.8308,35.9138,35.7478,35.8308,118822.0
2022-06-30 10:30:00,38.85,38.96,38.78,38.93,190311.0,35.8308,35.9322,35.7662,35.9046,190311.0
2022-06-30 10:35:00,38.93,38.93,38.76,38.76,354385.0,35.9046,35.9046,35.7478,35.7478,354385.0
2022-06-30 10:40:00,38.77,38.79,38.7,38.75,89741.0,35.757,35.7754,35.6924,35.7385,89741.0
2022-06-30 10:45:00,38.75,38.8,38.73,38.77,92508.0,35.7385,35.7847,35.7201,35.757,92508.0
2022-06-30 10:50:00,38.78,39.0,38.78,38.97,128210.0,35.7662,35.9691,35.7662,35.9415,128210.0
2022-06-30 10:55:00,38.97,39.11,38.94,39.08,137122.0,35.9415,36.0706,35.9138,36.0429,137122.0
2022-06-30 11:00:00,39.07,39.09,38.97,39.02,186208.0,36.0337,36.0521,35.9415,35.9876,186208.0
2022-06-30 11:05:00,39.02,39.22,39.02,39.21,110702.0,35.9876,36.172,35.9876,36.1628,110702.0
2022-06-30 11:10:00,39.21,39.25,39.16,39.18,123097.0,36.1628,36.1997,36.1167,36.1351,123097.0
2022-06-30 11:15:00,39.17,39.21,39.15,39.16,93874.0,36.1259,36.1628,36.1075,36.1167,93874.0
2022-06-30 11:20:00,39.16,39.28,39.15,39.25,92876.0,36.1167,36.2274,36.1075,36.1997,92876.0
2022-06-30 11:25:00,39.25,39.42,39.25,39.34,132509.0,36.1997,36.3565,36.1997,36.2827,132509.0
2022-06-30 11:30:00,39.35,39.37,39.25,39.28,174234.0,36.2919,36.3104,36.1997,36.2274,174234.0
2022-06-30 11:35:00,39.27,39.28,39.19,39.26,132529.0,36.2181,36.2274,36.1444,36.2089,132529.0
2022-06-30 11:40:00,39.26,39.34,39.26,39.31,80728.0,36.2089,36.2827,36.2089,36.255,80728.0
2022-06-30 11:45:00,39.31,39.37,39.27,39.33,114048.0,36.255,36.3104,36.2181,36.2735,114048.0
2022-06-30 11:50:00,39.34,39.35,39.29,39.33,90288.0,36.2827,36.2919,36.2366,36.2735,90288.0
2022-06-30 11:55:00,39.32,39.33,39.25,39.31,80844.0,36.2643,36.2735,36.1997,36.255,80844.0
2022-06-30 12:00:00,39.3,39.32,39.24,39.3,93977.0,36.2458,36.2643,36.1905,36.2458,93977.0
2022-06-30 12:05:00,39.31,39.31,39.22,39.22,59594.0,36.255,36.255,36.172,36.172,59594.0
2022-06-30 12:10:00,39.23,39.33,39.22,39.33,115700.0,36.1812,36.2735,36.172,36.2735,115700.0
2022-06-30 12:15:00,39.33,39.34,39.27,39.32,92558.0,36.2735,36.2827,36.2181,36.2643,92558.0
2022-06-30 12:20:00,39.32,39.48,39.3,39.46,121704.0,36.2643,36.4118,36.2458,36.3934,121704.0
2022-06-30 12:25:00,39.47,39.6,39.46,39.6,103176.0,36.4026,36.5225,36.3934,36.5225,103176.0
2022-06-30 12:30:00,39.61,39.71,39.59,39.6,92816.0,36.5317,36.6239,36.5133,36.5225,92816.0
2022-06-30 12:35:00,39.6,39.62,39.55,39.62,75203.0,36.5225,36.5409,36.4764,36.5409,75203.0
2022-06-30 12:40:00,39.62,39.64,39.56,39.58,98349.0,36.5409,36.5594,36.4856,36.504,98349.0
2022-06-30 12:45:00,39.59,39.62,39.48,39.49,134699.0,36.5133,36.5409,36.4118,36.421,134699.0
2022-06-30 12:50:00,39.49,39.52,39.44,39.52,97235.0,36.421,36.4487,36.3749,36.4487,97235.0
2022-06-30 12:55:00,39.52,39.57,39.47,39.53,72343.0,36.4487,36.4948,36.4026,36.4579,72343.0
2022-06-30 13:00:00,39.53,39.6,39.53,39.59,42727.0,36.4579,36.5225,36.4579,36.5133,42727.0
2022-06-30 13:05:00,39.59,39.59,39.44,39.45,68777.0,36.5133,36.5133,36.3749,36.3841,68777.0
2022-06-30 13:10:00,39.45,39.45,39.25,39.27,134116.0,36.3841,36.3841,36.1997,36.2181,134116.0
2022-06-30 13:15:00,39.26,39.36,39.24,39.3,89475.0,36.2089,36.3011,36.1905,36.2458,89475.0
2022-06-30 13:20:00,39.3,39.38,39.28,39.34,126081.0,36.2458,36.3196,36.2274,36.2827,126081.0
2022-06-30 13:25:00,39.33,39.36,39.29,39.32,105596.0,36.2735,36.3011,36.2366,36.2643,105596.0
2022-06-30 13:30:00,39.32,39.38,39.32,39.34,74452.0,36.2643,36.3196,36.2643,36.2827,74452.0
2022-06-30 13:35:00,39.34,39.44,39.34,39.43,66916.0,36.2827,36.3749,36.2827,36.3657,66916.0
2022-06-30 13:40:00,39.43,39.49,39.34,39.34,98294.0,36.3657,36.421,36.2827,36.2827,98294.0
2022-06-30 13:45:00,39.34,39.48,39.34,39.48,61129.0,36.2827,36.4118,36.2827,36.4118,61129.0
2022-06-30 13:50:00,39.48,39.56,39.45,39.48,79640.0,36.4118,36.4856,36.3841,36.4118,79640.0
2022-06-30 13:55:00,39.46,39.5,39.38,39.42,230304.0,36.3934,36.4303,36.3196,36.3565,230304.0
2022-06-30 14:00:00,39.42,39.45,39.36,39.41,75125.0,36.3565,36.3841,36.3011,36.3473,75125.0
2022-06-30 14:05:00,39.41,39.45,39.33,39.36,94371.0,36.3473,36.3841,36.2735,36.3011,94371.0
2022-06-30 14:10:00,39.36,39.42,39.32,39.34,76639.0,36.3011,36.3565,36.2643,36.2827,76639.0
2022-06-30 14:15:00,39.33,39.41,39.29,39.41,114611.0,36.2735,36.3473,36.2366,36.3473,114611.0
2022-06-30 14:20:00,39.41,39.42,39.24,39.25,132676.0,36.3473,36.3565,36.1905,36.1997,132676.0
2022-06-30 14:25:00,39.25,39.35,39.19,39.33,127858.0,36.1997,36.2919,36.1444,36.2735,127858.0
2022-06-30 14:30:00,39.33,39.35,39.28,39.29,105505.0,36.2735,36.2919,36.2274,36.2366,105505.0
2022-06-30 14:35:00,39.29,39.3,39.24,39.29,104230.0,36.2366,36.2458,36.1905,36.2366,104230.0
2022-06-30 14:40:00,39.29,39.29,39.13,39.14,129923.0,36.2366,36.2366,36.089,36.0982,129923.0
2022-06-30 14:45:00,39.13,39.24,39.11,39.21,69056.0,36.089,36.1905,36.0706,36.1628,69056.0
2022-06-30 14:50:00,39.22,39.23,39.08,39.13,77272.0,36.172,36.1812,36.0429,36.089,77272.0
2022-06-30 14:55:00,39.12,39.17,39.08,39.14,68007.0,36.0798,36.1259,36.0429,36.0982,68007.0
2022-06-30 15:00:00,39.14,39.21,39.12,39.13,98625.0,36.0982,36.1628,36.0798,36.089,98625.0
2022-06-30 15:05:00,39.14,39.14,38.99,39.0,149861.0,36.0982,36.0982,35.9599,35.9691,149861.0
2022-06-30 15:10:00,39.0,39.05,38.97,39.05,184572.0,35.9691,36.0152,35.9415,36.0152,184572.0
2022-06-30 15:15:00,39.05,39.05,38.98,39.01,206723.0,36.0152,36.0152,35.9507,35.9783,206723.0
2022-06-30 15:20:00,39.01,39.12,39.01,39.11,171203.0,35.9783,36.0798,35.9783,36.0706,171203.0
2022-06-30 15:25:00,39.11,39.23,39.09,39.23,203337.0,36.0706,36.1812,36.0521,36.1812,203337.0
2022-06-30 15:30:00,39.23,39.29,39.16,39.24,289725.0,36.1812,36.2366,36.1167,36.1905,289725.0
2022-06-30 15:35:00,39.23,39.25,39.15,39.16,255351.0,36.1812,36.1997,36.1075,36.1167,255351.0
2022-06-30 15:40:00,39.16,39.18,39.04,39.08,264036.0,36.1167,36.1351,36.006,36.0429,264036.0
2022-06-30 15:45:00,39.09,39.25,39.07,39.16,393946.0,36.0521,36.1997,36.0337,36.1167,393946.0
2022-06-30 15:50:00,39.16,39.2,38.97,39.01,842581.0,36.1167,36.1536,35.9415,35.9783,842581.0
2022-06-30 15:55:00,39.01,39.19,38.96,39.17,1309704.0,35.9783,36.1444,35.9322,36.1259,1309704.0
2022-07-01 09:30:00,38.72,39.09,38.72,38.99,333208.0,35.7109,36.0521,35.7109,35.9599,333208.0
2022-07-01 09:35:00,38.99,39.18,38.9,39.11,227892.0,35.9599,36.1351,35.8769,36.0706,227892.0
2022-07-01 09:40:00,39.12,39.36,39.1,39.3,242220.0,36.0798,36.3011,36.0613,36.2458,242220.0
2022-07-01 09:45:00,39.28,39.72,39.28,39.61,247754.0,36.2274,36.6332,36.2274,36.5317,247754.0
2022-07-01 09:50:00,39.61,39.68,39.44,39.45,134019.0,36.5317,36.5963,36.3749,36.3841,134019.0
2022-07-01 09:55:00,39.47,39.54,39.32,39.34,103345.0,36.4026,36.4672,36.2643,36.2827,103345.0
2022-07-01 10:00:00,39.33,39.46,39.09,39.15,269572.0,36.2735,36.3934,36.0521,36.1075,269572.0
2022-07-01 10:05:00,39.14,39.25,39.07,39.11,156242.0,36.0982,36.1997,36.0337,36.0706,156242.0
2022-07-01 10:10:00,39.12,39.14,38.83,38.89,215753.0,36.0798,36.0982,35.8123,35.8677,215753.0
2022-07-01 10:15:00,38.89,38.99,38.79,38.86,120099.0,35.8677,35.9599,35.7754,35.84,120099.0
2022-07-01 10:20:00,38.86,38.88,38.77,38.79,186801.0,35.84,35.8584,35.757,35.7754,186801.0
2022-07-01 10:25:00,38.79,38.79,38.65,38.67,237464.0,35.7754,35.7754,35.6463,35.6648,237464.0
2022-07-01 10:30:00,38.67,38.67,38.55,38.61,228149.0,35.6648,35.6648,35.5541,35.6094,228149.0
2022-07-01 10:35:00,38.61,38.64,38.46,38.48,162672.0,35.6094,35.6371,35.4711,35.4895,162672.0
2022-07-01 10:40:00,38.5,38.65,38.47,38.63,131690.0,35.508,35.6463,35.4803,35.6279,131690.0
2022-07-01 10:45:00,38.63,38.9,38.63,38.8,207008.0,35.6279,35.8769,35.6279,35.7847,207008.0
2022-07-01 10:50:00,38.8,38.82,38.69,38.79,124649.0,35.7847,35.8031,35.6832,35.7754,124649.0
2022-07-01 10:55:00,38.79,38.91,38.74,38.87,83826.0,35.7754,35.8861,35.7293,35.8492,83826.0
2022-07-01 11:00:00,38.86,38.92,38.78,38.86,110310.0,35.84,35.8953,35.7662,35.84,110310.0
2022-07-01 11:05:00,38.85,39.02,38.81,38.98,173260.0,35.8308,35.9876,35.7939,35.9507,173260.0
2022-07-01 11:10:00,38.98,39.05,38.91,38.97,111644.0,35.9507,36.0152,35.8861,35.9415,111644.0
2022-07-01 11:15:00,38.97,39.05,38.96,38.98,113622.0,35.9415,36.0152,35.9322,35.9507,113622.0
2022-07-01 11:20:00,38.97,39.02,38.96,38.99,100276.0,35.9415,35.9876,35.9322,35.9599,100276.0
2022-07-01 11:25:00,39.0,39.0,38.9,38.94,76944.0,35.9691,35.9691,35.8769,35.9138,76944.0
2022-07-01 11:30:00,38.95,39.05,38.94,39.02,112962.0,35.923,36.0152,35.9138,35.9876,112962.0
2022-07-01 11:35:00,39.02,39.08,38.99,39.07,96866.0,35.9876,36.0429,35.9599,36.0337,96866.0
2022-07-01 11:40:00,39.07,39.11,39.02,39.02,89570.0,36.0337,36.0706,35.9876,35.9876,89570.0
2022-07-01 11:45:00,39.02,39.13,39.01,39.09,95322.0,35.9876,36.089,35.9783,36.0521,95322.0
2022-07-01 11:50:00,39.09,39.09,38.94,38.98,109277.0,36.0521,36.0521,35.9138,35.9507,109277.0
2022-07-01 11:55:00,38.97,39.02,38.94,39.01,80712.0,35.9415,35.9876,35.9138,35.9783,80712.0
2022-07-01 12:00:00,39.02,39.04,38.99,39.04,97388.0,35.9876,36.006,35.9599,36.006,97388.0
2022-07-01 12:05:00,39.04,39.12,39.02,39.1,110892.0,36.006,36.0798,35.9876,36.0613,110892.0
2022-07-01 12:10:00,39.09,39.17,39.05,39.15,142621.0,36.0521,36.1259,36.0152,36.1075,142621.0
2022-07-01 12:15:00,39.15,39.34,39.12,39.31,132506.0,36.1075,36.2827,36.0798,36.255,132506.0
2022-07-01 12:20:00,39.32,39.37,39.3,39.36,101675.0,36.2643,36.3104,36.2458,36.3011,101675.0
2022-07-01 12:25:00,39.36,39.45,39.33,39.45,142474.0,36.3011,36.3841,36.2735,36.3841,142474.0
2022-07-01 12:30:00,39.45,39.45,39.28,39.32,141295.0,36.3841,36.3841,36.2274,36.2643,141295.0
2022-07-01 12:35:00,39.32,39.36,39.28,39.29,112533.0,36.2643,36.3011,36.2274,36.2366,112533.0
2022-07-01 12:40:00,39.28,39.32,39.24,39.3,94693.0,36.2274,36.2643,36.1905,36.2458,94693.0
2022-07-01 12:45:00,39.29,39.31,39.22,39.27,74482.0,36.2366,36.255,36.172,36.2181,74482.0
2022-07-01 12:50:00,39.27,39.43,39.27,39.42,98451.0,36.2181,36.3657,36.2181,36.3565,98451.0
2022-07-01 12:55:00,39.42,39.43,39.26,39.27,85003.0,36.3565,36.3657,36.2089,36.2181,85003.0
2022-07-01 13:00:00,39.27,39.34,39.26,39.29,64949.0,36.2181,36.2827,36.2089,36.2366,64949.0
2022-07-01 13:05:00,39.3,39.37,39.29,39.37,51847.0,36.2458,36.3104,36.2366,36.3104,51847.0
2022-07-01 13:10:00,39.37,39.42,39.34,39.41,133451.0,36.3104,36.3565,36.2827,36.3473,133451.0
2022-07-01 13:15:00,39.41,39.48,39.37,39.45,190252.0,36.3473,36.4118,36.3104,36.3841,190252.0
2022-07-01 13:20:00,39.44,39.46,39.37,39.39,55138.0,36.3749,36.3934,36.3104,36.3288,55138.0
2022-07-01 13:25:00,39.39,39.42,39.36,39.41,60715.0,36.3288,36.3565,36.3011,36.3473,60715.0
2022-07-01 13:30:00,39.41,39.5,39.4,39.43,61754.0,36.3473,36.4303,36.338,36.3657,61754.0
2022-07-01 13:35:00,39.45,39.51,39.38,39.45,174896.0,36.3841,36.4395,36.3196,36.3841,174896.0
2022-07-01 13:40:00,39.46,39.54,39.43,39.48,87800.0,36.3934,36.4672,36.3657,36.4118,87800.0
2022-07-01 13:45:00,39.48,39.58,39.46,39.58,65087.0,36.4118,36.504,36.3934,36.504,65087.0
2022-07-01 13:50:00,39.58,39.58,39.51,39.52,166678.0,36.504,36.504,36.4395,36.4487,166678.0
2022-07-01 13:55:00,39.52,39.59,39.51,39.59,77197.0,36.4487,36.5133,36.4395,36.5133,77197.0
2022-07-01 14:00:00,39.6,39.65,39.59,39.6,163734.0,36.5225,36.5686,36.5133,36.5225,163734.0
2022-07-01 14:05:00,39.6,39.64,39.57,39.63,147036.0,36.5225,36.5594,36.4948,36.5502,147036.0
2022-07-01 14:10:00,39.62,39.66,39.55,39.66,171763.0,36.5409,36.5778,36.4764,36.5778,171763.0
2022-07-01 14:15:00,39.66,39.74,39.65,39.74,167961.0,36.5778,36.6516,36.5686,36.6516,167961.0
2022-07-01 14:20:00,39.73,39.81,39.7,39.8,90633.0,36.6424,36.7162,36.6147,36.7069,90633.0
2022-07-01 14:25:00,39.81,39.82,39.73,39.76,138538.0,36.7162,36.7254,36.6424,36.6701,138538.0
2022-07-01 14:30:00,39.76,39.82,39.76,39.81,62619.0,36.6701,36.7254,36.6701,36.7162,62619.0
2022-07-01 14:35:00,39.8,39.83,39.77,39.8,56344.0,36.7069,36.7346,36.6793,36.7069,56344.0
2022-07-01 14:40:00,39.8,39.8,39.74,39.76,83364.0,36.7069,36.7069,36.6516,36.6701,83364.0
2022-07-01 14:45:00,39.76,39.85,39.75,39.83,83648.0,36.6701,36.7531,36.6608,36.7346,83648.0
2022-07-01 14:50:00,39.83,39.84,39.74,39.75,59163.0,36.7346,36.7438,36.6516,36.6608,59163.0
2022-07-01 14:55:00,39.76,39.81,39.73,39.8,53218.0,36.6701,36.7162,36.6424,36.7069,53218.0
2022-07-01 15:00:00,39.8,39.83,39.69,39.71,93590.0,36.7069,36.7346,36.6055,36.6239,93590.0
2022-07-01 15:05:00,39.71,39.87,39.71,39.87,167679.0,36.6239,36.7715,36.6239,36.7715,167679.0
2022-07-01 15:10:00,39.87,39.91,39.84,39.89,139131.0,36.7715,36.8084,36.7438,36.79,139131.0
2022-07-01 15:15:00,39.9,39.94,39.88,39.91,150755.0,36.7992,36.8361,36.7807,36.8084,150755.0
2022-07-01 15:20:00,39.91,39.97,39.85,39.95,288210.0,36.8084,36.8637,36.7531,36.8453,288210.0
2022-07-01 15:25:00,39.95,40.0,39.91,39.98,285710.0,36.8453,36.8914,36.8084,36.873,285710.0
2022-07-01 15:30:00,39.98,40.05,39.97,40.01,203476.0,36.873,36.9375,36.8637,36.9006,203476.0
2022-07-01 15:35:00,40.01,40.04,39.99,40.04,161160.0,36.9006,36.9283,36.8822,36.9283,161160.0
2022-07-01 15:40:00,40.04,40.08,40.02,40.05,230607.0,36.9283,36.9652,36.9098,36.9375,230607.0
2022-07-01 15:45:00,40.05,40.08,39.99,40.04,394161.0,36.9375,36.9652,36.8822,36.9283,394161.0
2022-07-01 15:50:00,40.04,40.06,39.83,39.89,458520.0,36.9283,36.9467,36.7346,36.79,458520.0
2022-07-01 15:55:00,39.89,39.94,39.82,39.93,922649.0,36.79,36.8361,36.7254,36.8268,922649.0
2022-07-05 09:30:00,39.0,39.0,38.75,38.79,431355.0,35.9691,35.9691,35.7385,35.7754,431355.0
2022-07-05 09:35:00,38.8,38.84,38.67,38.72,226839.0,35.7847,35.8216,35.6648,35.7109,226839.0
2022-07-05 09:40:00,38.72,38.91,38.72,38.75,284765.0,35.7109,35.8861,35.7109,35.7385,284765.0
2022-07-05 09:45:00,38.74,38.84,38.64,38.67,284414.0,35.7293,35.8216,35.6371,35.6648,284414.0
2022-07-05 09:50:00,38.68,38.72,38.51,38.58,254358.0,35.674,35.7109,35.5172,35.5818,254358.0
2022-07-05 09:55:00,38.58,38.69,38.52,38.6,177138.0,35.5818,35.6832,35.5264,35.6002,177138.0
2022-07-05 10:00:00,38.6,38.75,38.51,38.66,228238.0,35.6002,35.7385,35.5172,35.6555,228238.0
2022-07-05 10:05:00,38.66,38.85,38.63,38.84,152671.0,35.6555,35.8308,35.6279,35.8216,152671.0
2022-07-05 10:10:00,38.83,39.0,38.78,38.97,163262.0,35.8123,35.9691,35.7662,35.9415,163262.0
2022-07-05 10:15:00,38.96,39.0,38.88,38.96,122011.0,35.9322,35.9691,35.8584,35.9322,122011.0
2022-07-05 10:20:00,38.95,38.96,38.78,38.81,136649.0,35.923,35.9322,35.7662,35.7939,136649.0
2022-07-05 10:25:00,38.8,38.83,38.73,38.82,119269.0,35.7847,35.8123,35.7201,35.8031,119269.0
2022-07-05 10:30:00,38.82,38.98,38.8,38.94,181162.0,35.8031,35.9507,35.7847,35.9138,181162.0
2022-07-05 10:35:00,38.94,39.07,38.91,39.02,144044.0,35.9138,36.0337,35.8861,35.9876,144044.0
2022-07-05 10:40:00,39.02,39.04,38.81,38.81,159678.0,35.9876,36.006,35.7939,35.7939,159678.0
2022-07-05 10:45:00,38.81,38.84,38.71,38.82,93018.0,35.7939,35.8216,35.7017,35.8031,93018.0
2022-07-05 10:50:00,38.83,38.83,38.75,38.77,121421.0,35.8123,35.8123,35.7385,35.757,121421.0
2022-07-05 10:55:00,38.77,38.94,38.74,38.92,121297.0,35.757,35.9138,35.7293,35.8953,121297.0
2022-07-05 11:00:00,38.92,38.95,38.81,38.94,131411.0,35.8953,35.923,35.7939,35.9138,131411.0
2022-07-05 11:05:00,38.94,39.03,38.88,39.02,72100.0,35.9138,35.9968,35.8584,35.9876,72100.0
2022-07-05 11:10:00,39.02,39.02,38.86,38.92,86893.0,35.9876,35.9876,35.84,35.8953,86893.0
2022-07-05 11:15:00,38.91,38.97,38.87,38.88,61506.0,35.8861,35.9415,35.8492,35.8584,61506.0
2022-07-05 11:20:00,38.88,38.94,38.8,38.84,137670.0,35.8584,35.9138,35.7847,35.8216,137670.0
2022-07-05 11:25:00,38.84,38.88,38.78,38.78,115551.0,35.8216,35.8584,35.7662,35.7662,115551.0
2022-07-05 11:30:00,38.79,38.83,38.71,38.77,124332.0,35.7754,35.8123,35.7017,35.757,124332.0
2022-07-05 11:35:00,38.77,38.83,38.74,38.77,214611.0,35.757,35.8123,35.7293,35.757,214611.0
2022-07-05 11:40:00,38.79,38.93,38.77,38.91,88424.0,35.7754,35.9046,35.757,35.8861,88424.0
2022-07-05 11:45:00,38.91,38.99,38.89,38.97,111954.0,35.8861,35.9599,35.8677,35.9415,111954.0
2022-07-05 11:50:00,38.96,39.01,38.94,38.98,77362.0,35.9322,35.9783,35.9138,35.9507,77362.0
2022-07-05 11:55:00,38.98,39.03,38.95,39.0,99934.0,35.9507,35.9968,35.923,35.9691,99934.0
2022-07-05 12:00:00,39.0,39.05,38.95,39.03,241035.0,35.9691,36.0152,35.923,35.9968,241035.0
2022-07-05 12:05:00,39.05,39.12,39.0,39.12,50806.0,36.0152,36.0798,35.9691,36.0798,50806.0
2022-07-05 12:10:00,39.12,39.19,39.09,39.13,220976.0,36.0798,36.1444,36.0521,36.089,220976.0
2022-07-05 12:15:00,39.13,39.22,39.11,39.22,155823.0,36.089,36.172,36.0706,36.172,155823.0
2022-07-05 12:20:00,39.21,39.31,39.16,39.31,77445.0,36.1628,36.255,36.1167,36.255,77445.0
2022-07-05 12:25:00,39.3,39.35,39.27,39.3,131301.0,36.2458,36.2919,36.2181,36.2458,131301.0
2022-07-05 12:30:00,39.31,39.33,39.28,39.31,42205.0,36.255,36.2735,36.2274,36.255,42205.0
2022-07-05 12:35:00,39.31,39.4,39.29,39.37,93318.0,36.255,36.338,36.2366,36.3104,93318.0
2022-07-05 12:40:00,39.37,39.42,39.27,39.28,85096.0,36.3104,36.3565,36.2181,36.2274,85096.0
2022-07-05 12:45:00,39.28,39.32,39.22,39.29,226105.0,36.2274,36.2643,36.172,36.2366,226105.0
2022-07-05 12:50:00,39.3,39.36,39.26,39.34,117720.0,36.2458,36.3011,36.2089,36.2827,117720.0
2022-07-05 12:55:00,39.34,39.39,39.29,39.38,131957.0,36.2827,36.3288,36.2366,36.3196,131957.0
2022-07-05 13:00:00,39.38,39.43,39.34,39.43,115377.0,36.3196,36.3657,36.2827,36.3657,115377.0
2022-07-05 13:05:00,39.44,39.44,39.25,39.33,113884.0,36.3749,36.3749,36.1997,36.2735,113884.0
2022-07-05 13:10:00,39.33,39.41,39.33,39.35,119259.0,36.2735,36.3473,36.2735,36.2919,119259.0
2022-07-05 13:15:00,39.35,39.53,39.34,39.5,195266.0,36.2919,36.4579,36.2827,36.4303,195266.0
2022-07-05 13:20:00,39.49,39.53,39.43,39.44,120218.0,36.421,36.4579,36.3657,36.3749,120218.0
2022-07-05 13:25:00,39.44,39.51,39.43,39.46,99273.0,36.3749,36.4395,36.3657,36.3934,99273.0
2022-07-05 13:30:00,39.47,39.54,39.45,39.54,96060.0,36.4026,36.4672,36.3841,36.4672,96060.0
2022-07-05 13:35:00,39.54,39.6,39.52,39.55,115866.0,36.4672,36.5225,36.4487,36.4764,115866.0
2022-07-05 13:40:00,39.56,39.65,39.56,39.58,125608.0,36.4856,36.5686,36.4856,36.504,125608.0
2022-07-05 13:45:00,39.59,39.59,39.48,39.51,133931.0,36.5133,36.5133,36.4118,36.4395,133931.0
2022-07-05 13:50:00,39.5,39.53,39.47,39.51,125373.0,36.4303,36.4579,36.4026,36.4395,125373.0
2022-07-05 13:55:00,39.5,39.52,39.45,39.51,155448.0,36.4303,36.4487,36.3841,36.4395,155448.0
2022-07-05 14:00:00,39.5,39.61,39.47,39.59,184091.0,36.4303,36.5317,36.4026,36.5133,184091.0
2022-07-05 14:05:00,39.6,39.63,39.53,39.61,141669.0,36.5225,36.5502,36.4579,36.5317,141669.0
2022-07-05 14:10:00,39.61,39.65,39.6,39.63,87990.0,36.5317,36.5686,36.5225,36.5502,87990.0
2022-07-05 14:15:00,39.63,39.64,39.54,39.63,156262.0,36.5502,36.5594,36.4672,36.5502,156262.0
2022-07-05 14:20:00,39.63,39.67,39.59,39.66,81321.0,36.5502,36.587,36.5133,36.5778,81321.0
2022-07-05 14:25:00,39.66,39.75,39.64,39.74,124108.0,36.5778,36.6608,36.5594,36.6516,124108.0
2022-07-05 14:30:00,39.74,39.79,39.71,39.76,116438.0,36.6516,36.6977,36.6239,36.6701,116438.0
2022-07-05 14:35:00,39.76,39.84,39.74,39.83,126311.0,36.6701,36.7438,36.6516,36.7346,126311.0
2022-07-05 14:40:00,39.84,39.85,39.79,39.83,247096.0,36.7438,36.7531,36.6977,36.7346,247096.0
2022-07-05 14:45:00,39.83,39.85,39.79,39.84,341334.0,36.7346,36.7531,36.6977,36.7438,341334.0
2022-07-05 14:50:00,39.84,39.9,39.82,39.86,412960.0,36.7438,36.7992,36.7254,36.7623,412960.0
2022-07-05 14:55:00,39.86,39.86,39.74,39.79,283609.0,36.7623,36.7623,36.6516,36.6977,283609.0
2022-07-05 15:00:00,39.79,39.8,39.71,39.77,253393.0,36.6977,36.7069,36.6239,36.6793,253393.0
2022-07-05 15:05:00,39.77,39.92,39.77,39.91,254297.0,36.6793,36.8176,36.6793,36.8084,254297.0
2022-07-05 15:10:00,39.9,39.94,39.85,39.93,197402.0,36.7992,36.8361,36.7531,36.8268,197402.0
2022-07-05 15:15:00,39.93,39.98,39.85,39.88,414581.0,36.8268,36.873,36.7531,36.7807,414581.0
2022-07-05 15:20:00,39.88,40.0,39.87,39.98,238236.0,36.7807,36.8914,36.7715,36.873,238236.0
2022-07-05 15:25:00,39.98,40.0,39.9,39.93,283267.0,36.873,36.8914,36.7992,36.8268,283267.0
2022-07-05 15:30:00,39.94,39.96,39.82,39.87,270808.0,36.8361,36.8545,36.7254,36.7715,270808.0
2022-07-05 15:35:00,39.87,39.87,39.77,39.8,435686.0,36.7715,36.7715,36.6793,36.7069,435686.0
2022-07-05 15:40:00,39.8,39.86,39.79,39.86,378013.0,36.7069,36.7623,36.6977,36.7623,378013.0
2022-07-05 15:45:00,39.85,40.0,39.84,40.0,529766.0,36.7531,36.8914,36.7438,36.8914,529766.0
2022-07-05 15:50:00,39.99,40.05,39.95,40.04,859942.0,36.8822,36.9375,36.8453,36.9283,859942.0
2022-07-05 15:55:00,40.04,40.12,39.96,40.12,1006121.0,36.9283,37.0021,36.8545,37.0021,1006121.0
2022-07-06 09:30:00,39.61,40.03,39.53,39.75,444933.0,36.5317,36.9191,36.4579,36.6608,444933.0
2022-07-06 09:35:00,39.72,39.75,39.48,39.5,248992.0,36.6332,36.6608,36.4118,36.4303,248992.0
2022-07-06 09:40:00,39.49,39.59,39.44,39.5,356989.0,36.421,36.5133,36.3749,36.4303,356989.0
2022-07-06 09:45:00,39.49,39.65,39.39,39.53,289772.0,36.421,36.5686,36.3288,36.4579,289772.0
2022-07-06 09:50:00,39.52,39.58,39.28,39.3,223881.0,36.4487,36.504,36.2274,36.2458,223881.0
2022-07-06 09:55:00,39.29,39.3,39.15,39.17,185589.0,36.2366,36.2458,36.1075,36.1259,185589.0
2022-07-06 10:00:00,39.17,39.32,39.12,39.25,259682.0,36.1259,36.2643,36.0798,36.1997,259682.0
2022-07-06 10:05:00,39.25,39.52,39.24,39.48,234795.0,36.1997,36.4487,36.1905,36.4118,234795.0
2022-07-06 10:10:00,39.48,39.51,39.34,39.43,156869.0,36.4118,36.4395,36.2827,36.3657,156869.0
2022-07-06 10:15:00,39.43,39.45,39.1,39.11,425516.0,36.3657,36.3841,36.0613,36.0706,425516.0
2022-07-06 10:20:00,39.1,39.27,39.07,39.25,260322.0,36.0613,36.2181,36.0337,36.1997,260322.0
2022-07-06 10:25:00,39.25,39.55,39.22,39.54,231900.0,36.1997,36.4764,36.172,36.4672,231900.0
2022-07-06 10:30:00,39.54,39.58,39.43,39.46,236230.0,36.4672,36.504,36.3657,36.3934,236230.0
2022-07-06 10:35:00,39.46,39.49,39.29,39.3,171578.0,36.3934,36.421,36.2366,36.2458,171578.0
2022-07-06 10:40:00,39.3,39.31,39.19,39.24,180872.0,36.2458,36.255,36.1444,36.1905,180872.0
2022-07-06 10:45:00,39.24,39.25,39.01,39.01,295849.0,36.1905,36.1997,35.9783,35.9783,295849.0
2022-07-06 10:50:00,39.01,39.1,38.97,39.03,214919.0,35.9783,36.0613,35.9415,35.9968,214919.0
2022-07-06 10:55:00,39.04,39.08,38.95,39.07,142420.0,36.006,36.0429,35.923,36.0337,142420.0
2022-07-06 11:00:00,39.06,39.08,38.94,38.98,129230.0,36.0245,36.0429,35.9138,35.9507,129230.0
2022-07-06 11:05:00,38.98,39.04,38.94,39.01,95256.0,35.9507,36.006,35.9138,35.9783,95256.0
2022-07-06 11:10:00,39.0,39.07,38.96,39.05,93404.0,35.9691,36.0337,35.9322,36.0152,93404.0
2022-07-06 11:15:00,39.04,39.09,39.01,39.05,132193.0,36.006,36.0521,35.9783,36.0152,132193.0
2022-07-06 11:20:00,39.05,39.11,39.02,39.07,112302.0,36.0152,36.0706,35.9876,36.0337,112302.0
2022-07-06 11:25:00,39.07,39.09,39.01,39.05,175244.0,36.0337,36.0521,35.9783,36.0152,175244.0
2022-07-06 11:30:00,39.05,39.06,38.92,39.02,190037.0,36.0152,36.0245,35.8953,35.9876,190037.0
2022-07-06 11:35:00,39.02,39.1,38.98,39.09,151512.0,35.9876,36.0613,35.9507,36.0521,151512.0
2022-07-06 11:40:00,39.09,39.1,38.99,39.03,133318.0,36.0521,36.0613,35.9599,35.9968,133318.0
2022-07-06 11:45:00,39.02,39.1,38.99,39.09,65380.0,35.9876,36.0613,35.9599,36.0521,65380.0
2022-07-06 11:50:00,39.09,39.12,39.03,39.08,77933.0,36.0521,36.0798,35.9968,36.0429,77933.0
2022-07-06 11:55:00,39.09,39.12,39.05,39.1,83891.0,36.0521,36.0798,36.0152,36.0613,83891.0
2022-07-06 12:00:00,39.11,39.12,39.01,39.02,98297.0,36.0706,36.0798,35.9783,35.9876,98297.0
2022-07-06 12:05:00,39.03,39.08,38.97,39.01,224015.0,35.9968,36.0429,35.9415,35.9783,224015.0
2022-07-06 12:10:00,39.01,39.13,38.99,39.12,118038.0,35.9783,36.089,35.9599,36.0798,118038.0
2022-07-06 12:15:00,39.12,39.13,39.05,39.12,55589.0,36.0798,36.089,36.0152,36.0798,55589.0
2022-07-06 12:20:00,39.12,39.14,39.02,39.04,126842.0,36.0798,36.0982,35.9876,36.006,126842.0
2022-07-06 12:25:00,39.03,39.08,39.02,39.05,100854.0,35.9968,36.0429,35.9876,36.0152,100854.0
2022-07-06 12:30:00,39.05,39.09,39.03,39.07,86164.0,36.0152,36.0521,35.9968,36.0337,86164.0
2022-07-06 12:35:00,39.07,39.09,39.04,39.05,106043.0,36.0337,36.0521,36.006,36.0152,106043.0
2022-07-06 12:40:00,39.05,39.1,39.02,39.09,178731.0,36.0152,36.0613,35.9876,36.0521,178731.0
2022-07-06 12:45:00,39.08,39.1,39.04,39.09,64385.0,36.0429,36.0613,36.006,36.0521,64385.0
2022-07-06 12:50:00,39.08,39.09,39.01,39.07,83489.0,36.0429,36.0521,35.9783,36.0337,83489.0
2022-07-06 12:55:00,39.07,39.1,39.04,39.08,64175.0,36.0337,36.0613,36.006,36.0429,64175.0
2022-07-06 13:00:00,39.08,39.14,39.08,39.11,104952.0,36.0429,36.0982,36.0429,36.0706,104952.0
2022-07-06 13:05:00,39.11,39.2,39.11,39.18,91783.0,36.0706,36.1536,36.0706,36.1351,91783.0
2022-07-06 13:10:00,39.17,39.18,39.14,39.18,51599.0,36.1259,36.1351,36.0982,36.1351,51599.0
2022-07-06 13:15:00,39.18,39.22,39.17,39.21,71780.0,36.1351,36.172,36.1259,36.1628,71780.0
2022-07-06 13:20:00,39.21,39.22,39.17,39.2,135556.0,36.1628,36.172,36.1259,36.1536,135556.0
2022-07-06 13:25:00,39.2,39.22,39.09,39.09,133633.0,36.1536,36.172,36.0521,36.0521,133633.0
2022-07-06 13:30:00,39.09,39.11,39.06,39.1,77661.0,36.0521,36.0706,36.0245,36.0613,77661.0
2022-07-06 13:35:00,39.09,39.15,39.08,39.12,99851.0,36.0521,36.1075,36.0429,36.0798,99851.0
2022-07-06 13:40:00,39.12,39.17,39.1,39.16,83174.0,36.0798,36.1259,36.0613,36.1167,83174.0
2022-07-06 13:45:00,39.16,39.22,39.15,39.22,55367.0,36.1167,36.172,36.1075,36.172,55367.0
2022-07-06 13:50:00,39.22,39.25,39.2,39.23,45926.0,36.172,36.1997,36.1536,36.1812,45926.0
2022-07-06 13:55:00,39.23,39.26,39.2,39.24,73495.0,36.1812,36.2089,36.1536,36.1905,73495.0
2022-07-06 14:00:00,39.23,39.34,39.17,39.25,181700.0,36.1812,36.2827,36.1259,36.1997,181700.0
2022-07-06 14:05:00,39.26,39.41,39.25,39.3,310131.0,36.2089,36.3473,36.1997,36.2458,310131.0
2022-07-06 14:10:00,39.29,39.29,39.08,39.23,287811.0,36.2366,36.2366,36.0429,36.1812,287811.0
2022-07-06 14:15:00,39.22,39.24,39.13,39.2,146579.0,36.172,36.1905,36.089,36.1536,146579.0
2022-07-06 14:20:00,39.19,39.27,39.18,39.26,100243.0,36.1444,36.2181,36.1351,36.2089,100243.0
2022-07-06 14:25:00,39.26,39.39,39.16,39.39,190731.0,36.2089,36.3288,36.1167,36.3288,190731.0
2022-07-06 14:30:00,39.38,39.56,39.34,39.5,181098.0,36.3196,36.4856,36.2827,36.4303,181098.0
2022-07-06 14:35:00,39.51,39.56,39.42,39.5,165327.0,36.4395,36.4856,36.3565,36.4303,165327.0
2022-07-06 14:40:00,39.5,39.65,39.5,39.58,199970.0,36.4303,36.5686,36.4303,36.504,199970.0
2022-07-06 14:45:00,39.58,39.61,39.52,39.54,191879.0,36.504,36.5317,36.4487,36.4672,191879.0
2022-07-06 14:50:00,39.54,39.55,39.46,39.49,124242.0,36.4672,36.4764,36.3934,36.421,124242.0
2022-07-06 14:55:00,39.48,39.55,39.45,39.52,147063.0,36.4118,36.4764,36.3841,36.4487,147063.0
2022-07-06 15:00:00,39.53,39.54,39.42,39.47,121427.0,36.4579,36.4672,36.3565,36.4026,121427.0
2022-07-06 15:05:00,39.47,39.51,39.44,39.5,132353.0,36.4026,36.4395,36.3749,36.4303,132353.0
2022-07-06 15:10:00,39.51,39.62,39.49,39.62,163977.0,36.4395,36.5409,36.421,36.5409,163977.0
2022-07-06 15:15:00,39.62,39.62,39.56,39.59,134453.0,36.5409,36.5409,36.4856,36.5133,134453.0
2022-07-06 15:20:00,39.59,39.69,39.58,39.69,194829.0,36.5133,36.6055,36.504,36.6055,194829.0
2022-07-06 15:25:00,39.68,39.69,39.63,39.66,120447.0,36.5963,36.6055,36.5502,36.5778,120447.0
2022-07-06 15:30:00,39.67,39.74,39.62,39.73,152042.0,36.587,36.6516,36.5409,36.6424,152042.0
2022-07-06 15:35:00,39.73,39.82,39.67,39.71,222819.0,36.6424,36.7254,36.587,36.6239,222819.0
2022-07-06 15:40:00,39.7,39.71,39.65,39.68,189761.0,36.6147,36.6239,36.5686,36.5963,189761.0
2022-07-06 15:45:00,39.68,39.7,39.63,39.68,256714.0,36.5963,36.6147,36.5502,36.5963,256714.0
2022-07-06 15:50:00,39.69,39.71,39.53,39.57,495146.0,36.6055,36.6239,36.4579,36.4948,495146.0
2022-07-06 15:55:00,39.57,39.58,39.48,39.51,786071.0,36.4948,36.504,36.4118,36.4395,786071.0
2022-07-07 09:30:00,40.21,40.49,40.1,40.18,556443.0,37.0851,37.3433,36.9836,37.0574,556443.0
2022-07-07 09:35:00,40.18,40.46,40.16,40.34,266269.0,37.0574,37.3157,37.039,37.205,266269.0
2022-07-07 09:40:00,40.33,40.38,40.22,40.32,333202.0,37.1958,37.2419,37.0943,37.1865,333202.0
2022-07-07 09:45:00,40.32,40.44,40.25,40.43,475846.0,37.1865,37.2972,37.122,37.288,475846.0
2022-07-07 09:50:00,40.43,40.43,40.29,40.34,226159.0,37.288,37.288,37.1589,37.205,226159.0
2022-07-07 09:55:00,40.33,40.33,39.97,40.16,256942.0,37.1958,37.1958,36.8637,37.039,256942.0
2022-07-07 10:00:00,40.15,40.15,39.95,40.0,263525.0,37.0297,37.0297,36.8453,36.8914,263525.0
2022-07-07 10:05:00,39.99,40.07,39.95,40.03,243680.0,36.8822,36.956,36.8453,36.9191,243680.0
2022-07-07 10:10:00,40.04,40.15,40.01,40.08,138329.0,36.9283,37.0297,36.9006,36.9652,138329.0
2022-07-07 10:15:00,40.08,40.1,39.89,39.9,91102.0,36.9652,36.9836,36.79,36.7992,91102.0
2022-07-07 10:20:00,39.9,39.98,39.86,39.92,108716.0,36.7992,36.873,36.7623,36.8176,108716.0
2022-07-07 10:25:00,39.92,40.01,39.92,40.01,84143.0,36.8176,36.9006,36.8176,36.9006,84143.0
2022-07-07 10:30:00,40.01,40.17,40.0,40.16,183219.0,36.9006,37.0482,36.8914,37.039,183219.0
2022-07-07 10:35:00,40.16,40.21,40.05,40.07,75476.0,37.039,37.0851,36.9375,36.956,75476.0
2022-07-07 10:40:00,40.07,40.09,40.03,40.05,77727.0,36.956,36.9744,36.9191,36.9375,77727.0
2022-07-07 10:45:00,40.05,40.18,39.99,40.16,124097.0,36.9375,37.0574,36.8822,37.039,124097.0
2022-07-07 10:50:00,40.16,40.27,40.15,40.23,122791.0,37.039,37.1404,37.0297,37.1035,122791.0
2022-07-07 10:55:00,40.24,40.25,40.13,40.14,82970.0,37.1128,37.122,37.0113,37.0205,82970.0
2022-07-07 11:00:00,40.14,40.22,40.12,40.2,165777.0,37.0205,37.0943,37.0021,37.0759,165777.0
2022-07-07 11:05:00,40.22,40.25,40.15,40.16,91320.0,37.0943,37.122,37.0297,37.039,91320.0
2022-07-07 11:10:00,40.16,40.17,40.1,40.16,75758.0,37.039,37.0482,36.9836,37.039,75758.0
2022-07-07 11:15:00,40.16,40.19,40.13,40.18,107536.0,37.039,37.0666,37.0113,37.0574,107536.0
2022-07-07 11:20:00,40.18,40.23,40.14,40.22,135343.0,37.0574,37.1035,37.0205,37.0943,135343.0
2022-07-07 11:25:00,40.22,40.26,40.15,40.18,203943.0,37.0943,37.1312,37.0297,37.0574,203943.0
2022-07-07 11:30:00,40.18,40.21,40.06,40.16,406358.0,37.0574,37.0851,36.9467,37.039,406358.0
2022-07-07 11:35:00,40.16,40.2,40.14,40.18,165148.0,37.039,37.0759,37.0205,37.0574,165148.0
2022-07-07 11:40:00,40.18,40.21,40.15,40.19,121608.0,37.0574,37.0851,37.0297,37.0666,121608.0
2022-07-07 11:45:00,40.19,40.23,40.18,40.22,92000.0,37.0666,37.1035,37.0574,37.0943,92000.0
2022-07-07 11:50:00,40.22,40.25,40.18,40.19,138477.0,37.0943,37.122,37.0574,37.0666,138477.0
2022-07-07 11:55:00,40.2,40.23,40.19,40.2,55835.0,37.0759,37.1035,37.0666,37.0759,55835.0
2022-07-07 12:00:00,40.19,40.26,40.18,40.26,81527.0,37.0666,37.1312,37.0574,37.1312,81527.0
2022-07-07 12:05:00,40.27,40.3,40.22,40.26,71136.0,37.1404,37.1681,37.0943,37.1312,71136.0
2022-07-07 12:10:00,40.26,40.28,40.19,40.23,89778.0,37.1312,37.1496,37.0666,37.1035,89778.0
2022-07-07 12:15:00,40.23,40.3,40.23,40.26,105118.0,37.1035,37.1681,37.1035,37.1312,105118.0
2022-07-07 12:20:00,40.27,40.27,40.19,40.2,82924.0,37.1404,37.1404,37.0666,37.0759,82924.0
2022-07-07 12:25:00,40.2,40.2,40.09,40.09,74381.0,37.0759,37.0759,36.9744,36.9744,74381.0
2022-07-07 12:30:00,40.1,40.1,40.01,40.04,267748.0,36.9836,36.9836,36.9006,36.9283,267748.0
2022-07-07 12:35:00,40.03,40.11,40.01,40.02,143222.0,36.9191,36.9929,36.9006,36.9098,143222.0
2022-07-07 12:40:00,40.02,40.07,40.01,40.01,76138.0,36.9098,36.956,36.9006,36.9006,76138.0
2022-07-07 12:45:00,40.01,40.05,39.98,39.99,99472.0,36.9006,36.9375,36.873,36.8822,99472.0
2022-07-07 12:50:00,39.98,39.98,39.93,39.94,87767.0,36.873,36.873,36.8268,36.8361,87767.0
2022-07-07 12:55:00,39.94,39.98,39.91,39.95,80300.0,36.8361,36.873,36.8084,36.8453,80300.0
2022-07-07 13:00:00,39.96,39.96,39.84,39.87,71264.0,36.8545,36.8545,36.7438,36.7715,71264.0
2022-07-07 13:05:00,39.86,39.89,39.83,39.84,57320.0,36.7623,36.79,36.7346,36.7438,57320.0
2022-07-07 13:10:00,39.84,39.87,39.79,39.8,105948.0,36.7438,36.7715,36.6977,36.7069,105948.0
2022-07-07 13:15:00,39.8,39.88,39.79,39.81,96270.0,36.7069,36.7807,36.6977,36.7162,96270.0
2022-07-07 13:20:00,39.8,39.82,39.75,39.76,91998.0,36.7069,36.7254,36.6608,36.6701,91998.0
2022-07-07 13:25:00,39.77,39.78,39.74,39.76,85732.0,36.6793,36.6885,36.6516,36.6701,85732.0
2022-07-07 13:30:00,39.76,39.8,39.72,39.8,103383.0,36.6701,36.7069,36.6332,36.7069,103383.0
2022-07-07 13:35:00,39.8,39.9,39.8,39.88,113337.0,36.7069,36.7992,36.7069,36.7807,113337.0
2022-07-07 13:40:00,39.88,39.9,39.82,39.84,69037.0,36.7807,36.7992,36.7254,36.7438,69037.0
2022-07-07 13:45:00,39.84,39.88,39.83,39.84,87545.0,36.7438,36.7807,36.7346,36.7438,87545.0
2022-07-07 13:50:00,39.84,39.85,39.78,39.8,154119.0,36.7438,36.7531,36.6885,36.7069,154119.0
2022-07-07 13:55:00,39.8,39.82,39.78,39.81,149083.0,36.7069,36.7254,36.6885,36.7162,149083.0
2022-07-07 14:00:00,39.81,39.88,39.8,39.86,195357.0,36.7162,36.7807,36.7069,36.7623,195357.0
2022-07-07 14:05:00,39.85,39.93,39.85,39.91,127938.0,36.7531,36.8268,36.7531,36.8084,127938.0
2022-07-07 14:10:00,39.91,39.98,39.9,39.98,165657.0,36.8084,36.873,36.7992,36.873,165657.0
2022-07-07 14:15:00,39.98,40.02,39.95,40.0,96561.0,36.873,36.9098,36.8453,36.8914,96561.0
2022-07-07 14:20:00,40.0,40.01,39.96,39.98,80968.0,36.8914,36.9006,36.8545,36.873,80968.0
2022-07-07 14:25:00,39.98,40.01,39.97,39.98,64602.0,36.873,36.9006,36.8637,36.873,64602.0
2022-07-07 14:30:00,39.98,39.98,39.92,39.94,54878.0,36.873,36.873,36.8176,36.8361,54878.0
2022-07-07 14:35:00,39.93,39.98,39.88,39.97,106688.0,36.8268,36.873,36.7807,36.8637,106688.0
2022-07-07 14:40:00,39.97,39.98,39.93,39.97,154673.0,36.8637,36.873,36.8268,36.8637,154673.0
2022-07-07 14:45:00,39.96,40.03,39.96,40.01,105856.0,36.8545,36.9191,36.8545,36.9006,105856.0
2022-07-07 14:50:00,40.01,40.02,39.96,39.96,70625.0,36.9006,36.9098,36.8545,36.8545,70625.0
2022-07-07 14:55:00,39.95,40.09,39.94,40.09,240123.0,36.8453,36.9744,36.8361,36.9744,240123.0
2022-07-07 15:00:00,40.09,40.17,40.07,40.16,344366.0,36.9744,37.0482,36.956,37.039,344366.0
2022-07-07 15:05:00,40.17,40.2,40.14,40.19,204530.0,37.0482,37.0759,37.0205,37.0666,204530.0
2022-07-07 15:10:00,40.19,40.25,40.17,40.25,200328.0,37.0666,37.122,37.0482,37.122,200328.0
2022-07-07 15:15:00,40.25,40.32,40.24,40.32,320054.0,37.122,37.1865,37.1128,37.1865,320054.0
2022-07-07 15:20:00,40.31,40.32,40.25,40.29,189691.0,37.1773,37.1865,37.122,37.1589,189691.0
2022-07-07 15:25:00,40.28,40.29,40.16,40.18,250429.0,37.1496,37.1589,37.039,37.0574,250429.0
2022-07-07 15:30:00,40.18,40.2,40.15,40.16,126926.0,37.0574,37.0759,37.0297,37.039,126926.0
2022-07-07 15:35:00,40.16,40.21,40.09,40.13,385559.0,37.039,37.0851,36.9744,37.0113,385559.0
2022-07-07 15:40:00,40.13,40.18,40.11,40.12,255248.0,37.0113,37.0574,36.9929,37.0021,255248.0
2022-07-07 15:45:00,40.12,40.19,40.1,40.16,499198.0,37.0021,37.0666,36.9836,37.039,499198.0
2022-07-07 15:50:00,40.17,40.2,40.12,40.17,745990.0,37.0482,37.0759,37.0021,37.0482,745990.0
2022-07-07 15:55:00,40.16,40.21,40.1,40.13,1140171.0,37.039,37.0851,36.9836,37.0113,1140171.0
2022-07-08 09:30:00,40.3,40.61,40.25,40.46,488214.0,37.1681,37.454,37.122,37.3157,488214.0
2022-07-08 09:35:00,40.46,40.63,40.36,40.56,250431.0,37.3157,37.4724,37.2234,37.4079,250431.0
2022-07-08 09:40:00,40.54,40.64,40.41,40.55,278466.0,37.3894,37.4817,37.2695,37.3987,278466.0
2022-07-08 09:45:00,40.55,40.7,40.29,40.32,316848.0,37.3987,37.537,37.1589,37.1865,316848.0
2022-07-08 09:50:00,40.32,40.32,40.07,40.16,405159.0,37.1865,37.1865,36.956,37.039,405159.0
2022-07-08 09:55:00,40.15,40.23,39.95,40.01,287488.0,37.0297,37.1035,36.8453,36.9006,287488.0
2022-07-08 10:00:00,40.01,40.03,39.9,40.0,250634.0,36.9006,36.9191,36.7992,36.8914,250634.0
2022-07-08 10:05:00,40.0,40.01,39.9,39.94,191626.0,36.8914,36.9006,36.7992,36.8361,191626.0
2022-07-08 10:10:00,39.93,40.0,39.86,39.97,210057.0,36.8268,36.8914,36.7623,36.8637,210057.0
2022-07-08 10:15:00,39.97,40.02,39.9,39.97,147314.0,36.8637,36.9098,36.7992,36.8637,147314.0
2022-07-08 10:20:00,39.98,40.04,39.92,40.04,65166.0,36.873,36.9283,36.8176,36.9283,65166.0
2022-07-08 10:25:00,40.04,40.22,40.03,40.2,162536.0,36.9283,37.0943,36.9191,37.0759,162536.0
2022-07-08 10:30:00,40.2,40.33,40.18,40.33,103943.0,37.0759,37.1958,37.0574,37.1958,103943.0
2022-07-08 10:35:00,40.34,40.4,40.3,40.35,194881.0,37.205,37.2603,37.1681,37.2142,194881.0
2022-07-08 10:40:00,40.36,40.42,40.34,40.4,89068.0,37.2234,37.2788,37.205,37.2603,89068.0
2022-07-08 10:45:00,40.4,40.47,40.39,40.42,96244.0,37.2603,37.3249,37.2511,37.2788,96244.0
2022-07-08 10:50:00,40.41,40.51,40.35,40.37,263020.0,37.2695,37.3618,37.2142,37.2326,263020.0
2022-07-08 10:55:00,40.37,40.4,40.3,40.34,79518.0,37.2326,37.2603,37.1681,37.205,79518.0
2022-07-08 11:00:00,40.33,40.38,40.3,40.34,84280.0,37.1958,37.2419,37.1681,37.205,84280.0
2022-07-08 11:05:00,40.34,40.45,40.32,40.44,71940.0,37.205,37.3064,37.1865,37.2972,71940.0
2022-07-08 11:10:00,40.44,40.51,40.42,40.43,115953.0,37.2972,37.3618,37.2788,37.288,115953.0
2022-07-08 11:15:00,40.44,40.45,40.32,40.35,71956.0,37.2972,37.3064,37.1865,37.2142,71956.0
2022-07-08 11:20:00,40.34,40.4,40.34,40.35,50329.0,37.205,37.2603,37.205,37.2142,50329.0
2022-07-08 11:25:00,40.36,40.46,40.35,40.37,69777.0,37.2234,37.3157,37.2142,37.2326,69777.0
2022-07-08 11:30:00,40.36,40.39,40.29,40.36,87872.0,37.2234,37.2511,37.1589,37.2234,87872.0
2022-07-08 11:35:00,40.36,40.36,40.22,40.23,104288.0,37.2234,37.2234,37.0943,37.1035,104288.0
2022-07-08 11:40:00,40.23,40.26,40.16,40.18,113596.0,37.1035,37.1312,37.039,37.0574,113596.0
2022-07-08 11:45:00,40.18,40.21,40.1,40.15,83241.0,37.0574,37.0851,36.9836,37.0297,83241.0
2022-07-08 11:50:00,40.13,40.2,40.13,40.2,36156.0,37.0113,37.0759,37.0113,37.0759,36156.0
2022-07-08 11:55:00,40.2,40.24,40.17,40.23,90733.0,37.0759,37.1128,37.0482,37.1035,90733.0
2022-07-08 12:00:00,40.23,40.24,40.16,40.16,50202.0,37.1035,37.1128,37.039,37.039,50202.0
2022-07-08 12:05:00,40.15,40.16,40.1,40.11,127336.0,37.0297,37.039,36.9836,36.9929,127336.0
2022-07-08 12:10:00,40.1,40.14,40.07,40.09,87747.0,36.9836,37.0205,36.956,36.9744,87747.0
2022-07-08 12:15:00,40.09,40.16,40.07,40.15,151005.0,36.9744,37.039,36.956,37.0297,151005.0
2022-07-08 12:20:00,40.15,40.17,40.02,40.04,136261.0,37.0297,37.0482,36.9098,36.9283,136261.0
2022-07-08 12:25:00,40.05,40.08,40.01,40.03,81589.0,36.9375,36.9652,36.9006,36.9191,81589.0
2022-07-08 12:30:00,40.04,40.08,40.01,40.02,72751.0,36.9283,36.9652,36.9006,36.9098,72751.0
2022-07-08 12:35:00,40.02,40.07,40.0,40.02,103567.0,36.9098,36.956,36.8914,36.9098,103567.0
2022-07-08 12:40:00,40.01,40.07,39.98,40.05,65386.0,36.9006,36.956,36.873,36.9375,65386.0
2022-07-08 12:45:00,40.05,40.08,40.0,40.08,40832.0,36.9375,36.9652,36.8914,36.9652,40832.0
2022-07-08 12:50:00,40.08,40.08,40.0,40.02,46058.0,36.9652,36.9652,36.8914,36.9098,46058.0
2022-07-08 12:55:00,40.02,40.07,40.0,40.02,53751.0,36.9098,36.956,36.8914,36.9098,53751.0
2022-07-08 13:00:00,40.01,40.03,39.9,39.93,99425.0,36.9006,36.9191,36.7992,36.8268,99425.0
2022-07-08 13:05:00,39.93,40.02,39.92,40.0,38061.0,36.8268,36.9098,36.8176,36.8914,38061.0
2022-07-08 13:10:00,40.0,40.03,39.99,40.0,57913.0,36.8914,36.9191,36.8822,36.8914,57913.0
2022-07-08 13:15:00,39.99,40.0,39.91,39.94,72187.0,36.8822,36.8914,36.8084,36.8361,72187.0
2022-07-08 13:20:00,39.94,39.96,39.91,39.94,46326.0,36.8361,36.8545,36.8084,36.8361,46326.0
2022-07-08 13:25:00,39.94,40.04,39.92,40.03,62673.0,36.8361,36.9283,36.8176,36.9191,62673.0
2022-07-08 13:30:00,40.03,40.04,39.99,40.01,51441.0,36.9191,36.9283,36.8822,36.9006,51441.0
2022-07-08 13:35:00,40.02,40.03,39.97,40.02,81242.0,36.9098,36.9191,36.8637,36.9098,81242.0
2022-07-08 13:40:00,40.01,40.08,40.0,40.06,56916.0,36.9006,36.9652,36.8914,36.9467,56916.0
2022-07-08 13:45:00,40.07,40.09,40.03,40.09,61596.0,36.956,36.9744,36.9191,36.9744,61596.0
2022-07-08 13:50:00,40.09,40.13,40.07,40.1,68270.0,36.9744,37.0113,36.956,36.9836,68270.0
2022-07-08 13:55:00,40.1,40.11,40.01,40.04,114329.0,36.9836,36.9929,36.9006,36.9283,114329.0
2022-07-08 14:00:00,40.04,40.07,40.01,40.07,59653.0,36.9283,36.956,36.9006,36.956,59653.0
2022-07-08 14:05:00,40.07,40.13,40.05,40.13,56451.0,36.956,37.0113,36.9375,37.0113,56451.0
2022-07-08 14:10:00,40.12,40.16,40.12,40.15,52641.0,37.0021,37.039,37.0021,37.0297,52641.0
2022-07-08 14:15:00,40.15,40.17,40.13,40.16,46042.0,37.0297,37.0482,37.0113,37.039,46042.0
2022-07-08 14:20:00,40.15,40.23,40.14,40.21,98863.0,37.0297,37.1035,37.0205,37.0851,98863.0
2022-07-08 14:25:00,40.21,40.24,40.18,40.23,44648.0,37.0851,37.1128,37.0574,37.1035,44648.0
2022-07-08 14:30:00,40.24,40.27,40.23,40.26,27101.0,37.1128,37.1404,37.1035,37.1312,27101.0
2022-07-08 14:35:00,40.27,40.31,40.26,40.29,90026.0,37.1404,37.1773,37.1312,37.1589,90026.0
2022-07-08 14:40:00,40.29,40.35,40.28,40.35,74615.0,37.1589,37.2142,37.1496,37.2142,74615.0
2022-07-08 14:45:00,40.35,40.35,40.27,40.29,82942.0,37.2142,37.2142,37.1404,37.1589,82942.0
2022-07-08 14:50:00,40.29,40.31,40.25,40.26,63943.0,37.1589,37.1773,37.122,37.1312,63943.0
2022-07-08 14:55:00,40.26,40.33,40.24,40.31,61188.0,37.1312,37.1958,37.1128,37.1773,61188.0
2022-07-08 15:00:00,40.32,40.36,40.28,40.35,67947.0,37.1865,37.2234,37.1496,37.2142,67947.0
2022-07-08 15:05:00,40.36,40.36,40.29,40.3,221138.0,37.2234,37.2234,37.1589,37.1681,221138.0
2022-07-08 15:10:00,40.3,40.43,40.3,40.41,335743.0,37.1681,37.288,37.1681,37.2695,335743.0
2022-07-08 15:15:00,40.41,40.43,40.35,40.4,185307.0,37.2695,37.288,37.2142,37.2603,185307.0
2022-07-08 15:20:00,40.4,40.41,40.38,40.4,142453.0,37.2603,37.2695,37.2419,37.2603,142453.0
2022-07-08 15:25:00,40.4,40.4,40.35,40.39,219675.0,37.2603,37.2603,37.2142,37.2511,219675.0
2022-07-08 15:30:00,40.39,40.4,40.29,40.31,214271.0,37.2511,37.2603,37.1589,37.1773,214271.0
2022-07-08 15:35:00,40.32,40.34,40.26,40.29,199019.0,37.1865,37.205,37.1312,37.1589,199019.0
2022-07-08 15:40:00,40.29,40.33,40.27,40.33,207272.0,37.1589,37.1958,37.1404,37.1958,207272.0
2022-07-08 15:45:00,40.32,40.33,40.26,40.27,203582.0,37.1865,37.1958,37.1312,37.1404,203582.0
2022-07-08 15:50:00,40.27,40.3,40.18,40.21,400031.0,37.1404,37.1681,37.0574,37.0851,400031.0
2022-07-08 15:55:00,40.21,40.24,40.15,40.19,768574.0,37.0851,37.1128,37.0297,37.0666,768574.0
2022-07-11 09:30:00,39.67,39.89,39.65,39.84,265101.0,36.587,36.79,36.5686,36.7438,265101.0
2022-07-11 09:35:00,39.84,39.85,39.49,39.51,290036.0,36.7438,36.7531,36.421,36.4395,290036.0
2022-07-11 09:40:00,39.52,39.53,39.4,39.49,189944.0,36.4487,36.4579,36.338,36.421,189944.0
2022-07-11 09:45:00,39.5,39.5,39.24,39.33,217983.0,36.4303,36.4303,36.1905,36.2735,217983.0
2022-07-11 09:50:00,39.32,39.61,39.24,39.59,229673.0,36.2643,36.5317,36.1905,36.5133,229673.0
2022-07-11 09:55:00,39.59,39.86,39.59,39.82,168425.0,36.5133,36.7623,36.5133,36.7254,168425.0
2022-07-11 10:00:00,39.8,39.96,39.76,39.94,170106.0,36.7069,36.8545,36.6701,36.8361,170106.0
2022-07-11 10:05:00,39.95,40.01,39.74,39.74,136729.0,36.8453,36.9006,36.6516,36.6516,136729.0
2022-07-11 10:10:00,39.75,39.93,39.74,39.82,93298.0,36.6608,36.8268,36.6516,36.7254,93298.0
2022-07-11 10:15:00,39.81,39.89,39.71,39.72,108625.0,36.7162,36.79,36.6239,36.6332,108625.0
2022-07-11 10:20:00,39.72,39.78,39.68,39.78,90081.0,36.6332,36.6885,36.5963,36.6885,90081.0
2022-07-11 10:25:00,39.77,39.8,39.62,39.67,83998.0,36.6793,36.7069,36.5409,36.587,83998.0
2022-07-11 10:30:00,39.68,39.7,39.62,39.62,56001.0,36.5963,36.6147,36.5409,36.5409,56001.0
2022-07-11 10:35:00,39.63,39.72,39.58,39.69,87040.0,36.5502,36.6332,36.504,36.6055,87040.0
2022-07-11 10:40:00,39.69,39.76,39.6,39.65,99139.0,36.6055,36.6701,36.5225,36.5686,99139.0
2022-07-11 10:45:00,39.64,39.73,39.62,39.69,55910.0,36.5594,36.6424,36.5409,36.6055,55910.0
2022-07-11 10:50:00,39.7,39.72,39.63,39.67,75802.0,36.6147,36.6332,36.5502,36.587,75802.0
2022-07-11 10:55:00,39.67,39.68,39.5,39.51,80394.0,36.587,36.5963,36.4303,36.4395,80394.0
2022-07-11 11:00:00,39.51,39.55,39.48,39.52,59390.0,36.4395,36.4764,36.4118,36.4487,59390.0
2022-07-11 11:05:00,39.52,39.56,39.48,39.56,95450.0,36.4487,36.4856,36.4118,36.4856,95450.0
2022-07-11 11:10:00,39.55,39.6,39.51,39.54,71659.0,36.4764,36.5225,36.4395,36.4672,71659.0
2022-07-11 11:15:00,39.55,39.6,39.52,39.54,36030.0,36.4764,36.5225,36.4487,36.4672,36030.0
2022-07-11 11:20:00,39.54,39.6,39.52,39.55,68294.0,36.4672,36.5225,36.4487,36.4764,68294.0
2022-07-11 11:25:00,39.54,39.67,39.54,39.65,85095.0,36.4672,36.587,36.4672,36.5686,85095.0
2022-07-11 11:30:00,39.64,39.67,39.58,39.63,78245.0,36.5594,36.587,36.504,36.5502,78245.0
2022-07-11 11:35:00,39.63,39.67,39.56,39.6,70427.0,36.5502,36.587,36.4856,36.5225,70427.0
2022-07-11 11:40:00,39.59,39.61,39.49,39.54,133744.0,36.5133,36.5317,36.421,36.4672,133744.0
2022-07-11 11:45:00,39.53,39.6,39.52,39.55,71878.0,36.4579,36.5225,36.4487,36.4764,71878.0
2022-07-11 11:50:00,39.55,39.61,39.53,39.57,82931.0,36.4764,36.5317,36.4579,36.4948,82931.0
2022-07-11 11:55:00,39.58,39.62,39.56,39.6,40684.0,36.504,36.5409,36.4856,36.5225,40684.0
2022-07-11 12:00:00,39.59,39.64,39.54,39.55,38722.0,36.5133,36.5594,36.4672,36.4764,38722.0
2022-07-11 12:05:00,39.55,39.56,39.46,39.51,167327.0,36.4764,36.4856,36.3934,36.4395,167327.0
2022-07-11 12:10:00,39.51,39.54,39.48,39.51,84216.0,36.4395,36.4672,36.4118,36.4395,84216.0
2022-07-11 12:15:00,39.52,39.6,39.5,39.57,52203.0,36.4487,36.5225,36.4303,36.4948,52203.0
2022-07-11 12:20:00,39.57,39.59,39.52,39.56,29359.0,36.4948,36.5133,36.4487,36.4856,29359.0
2022-07-11 12:25:00,39.55,39.58,39.53,39.58,24530.0,36.4764,36.504,36.4579,36.504,24530.0
2022-07-11 12:30:00,39.58,39.61,39.57,39.59,41611.0,36.504,36.5317,36.4948,36.5133,41611.0
2022-07-11 12:35:00,39.59,39.66,39.58,39.66,51898.0,36.5133,36.5778,36.504,36.5778,51898.0
2022-07-11 12:40:00,39.66,39.66,39.62,39.64,55265.0,36.5778,36.5778,36.5409,36.5594,55265.0
2022-07-11 12:45:00,39.64,39.65,39.6,39.64,68850.0,36.5594,36.5686,36.5225,36.5594,68850.0
2022-07-11 12:50:00,39.63,39.65,39.57,39.65,58939.0,36.5502,36.5686,36.4948,36.5686,58939.0
2022-07-11 12:55:00,39.64,39.7,39.62,39.66,98945.0,36.5594,36.6147,36.5409,36.5778,98945.0
2022-07-11 13:00:00,39.65,39.75,39.63,39.69,103105.0,36.5686,36.6608,36.5502,36.6055,103105.0
2022-07-11 13:05:00,39.68,39.79,39.64,39.77,105943.0,36.5963,36.6977,36.5594,36.6793,105943.0
2022-07-11 13:10:00,39.77,39.78,39.72,39.73,106016.0,36.6793,36.6885,36.6332,36.6424,106016.0
2022-07-11 13:15:00,39.73,39.78,39.72,39.76,68882.0,36.6424,36.6885,36.6332,36.6701,68882.0
2022-07-11 13:20:00,39.75,39.79,39.74,39.75,22069.0,36.6608,36.6977,36.6516,36.6608,22069.0
2022-07-11 13:25:00,39.76,39.78,39.73,39.76,41418.0,36.6701,36.6885,36.6424,36.6701,41418.0
2022-07-11 13:30:00,39.76,39.83,39.75,39.79,66335.0,36.6701,36.7346,36.6608,36.6977,66335.0
2022-07-11 13:35:00,39.79,39.8,39.72,39.77,91528.0,36.6977,36.7069,36.6332,36.6793,91528.0
2022-07-11 13:40:00,39.77,39.79,39.72,39.74,58283.0,36.6793,36.6977,36.6332,36.6516,58283.0
2022-07-11 13:45:00,39.73,39.74,39.68,39.69,84445.0,36.6424,36.6516,36.5963,36.6055,84445.0
2022-07-11 13:50:00,39.69,39.73,39.66,39.73,59585.0,36.6055,36.6424,36.5778,36.6424,59585.0
2022-07-11 13:55:00,39.72,39.73,39.69,39.71,28290.0,36.6332,36.6424,36.6055,36.6239,28290.0
2022-07-11 14:00:00,39.71,39.73,39.67,39.72,149821.0,36.6239,36.6424,36.587,36.6332,149821.0
2022-07-11 14:05:00,39.71,39.76,39.69,39.71,105488.0,36.6239,36.6701,36.6055,36.6239,105488.0
2022-07-11 14:10:00,39.7,39.72,39.66,39.69,82627.0,36.6147,36.6332,36.5778,36.6055,82627.0
2022-07-11 14:15:00,39.69,39.73,39.64,39.71,206306.0,36.6055,36.6424,36.5594,36.6239,206306.0
2022-07-11 14:20:00,39.71,39.75,39.7,39.75,110228.0,36.6239,36.6608,36.6147,36.6608,110228.0
2022-07-11 14:25:00,39.75,39.76,39.71,39.73,117120.0,36.6608,36.6701,36.6239,36.6424,117120.0
2022-07-11 14:30:00,39.72,39.79,39.72,39.79,97961.0,36.6332,36.6977,36.6332,36.6977,97961.0
2022-07-11 14:35:00,39.79,39.82,39.78,39.8,92216.0,36.6977,36.7254,36.6885,36.7069,92216.0
2022-07-11 14:40:00,39.8,39.85,39.79,39.84,71851.0,36.7069,36.7531,36.6977,36.7438,71851.0
2022-07-11 14:45:00,39.84,39.85,39.75,39.76,74777.0,36.7438,36.7531,36.6608,36.6701,74777.0
2022-07-11 14:50:00,39.76,39.76,39.68,39.7,205696.0,36.6701,36.6701,36.5963,36.6147,205696.0
2022-07-11 14:55:00,39.7,39.74,39.68,39.71,428030.0,36.6147,36.6516,36.5963,36.6239,428030.0
2022-07-11 15:00:00,39.71,39.73,39.69,39.71,252819.0,36.6239,36.6424,36.6055,36.6239,252819.0
2022-07-11 15:05:00,39.7,39.71,39.62,39.66,316299.0,36.6147,36.6239,36.5409,36.5778,316299.0
2022-07-11 15:10:00,39.66,39.73,39.64,39.72,214010.0,36.5778,36.6424,36.5594,36.6332,214010.0
2022-07-11 15:15:00,39.72,39.72,39.68,39.68,193414.0,36.6332,36.6332,36.5963,36.5963,193414.0
2022-07-11 15:20:00,39.68,39.71,39.66,39.69,104702.0,36.5963,36.6239,36.5778,36.6055,104702.0
2022-07-11 15:25:00,39.69,39.7,39.64,39.66,196431.0,36.6055,36.6147,36.5594,36.5778,196431.0
2022-07-11 15:30:00,39.66,39.69,39.64,39.68,157386.0,36.5778,36.6055,36.5594,36.5963,157386.0
2022-07-11 15:35:00,39.68,39.73,39.65,39.73,162473.0,36.5963,36.6424,36.5686,36.6424,162473.0
2022-07-11 15:40:00,39.73,39.75,39.67,39.67,369345.0,36.6424,36.6608,36.587,36.587,369345.0
2022-07-11 15:45:00,39.67,39.79,39.66,39.77,419900.0,36.587,36.6977,36.5778,36.6793,419900.0
2022-07-11 15:50:00,39.77,39.81,39.71,39.8,507497.0,36.6793,36.7162,36.6239,36.7069,507497.0
2022-07-11 15:55:00,39.81,39.84,39.76,39.8,945803.0,36.7162,36.7438,36.6701,36.7069,945803.0
2022-07-12 09:30:00,39.08,39.61,39.01,39.42,360601.0,36.0429,36.5317,35.9783,36.3565,360601.0
2022-07-12 09:35:00,39.42,39.7,39.39,39.64,159760.0,36.3565,36.6147,36.3288,36.5594,159760.0
2022-07-12 09:40:00,39.64,39.74,39.55,39.72,233096.0,36.5594,36.6516,36.4764,36.6332,233096.0
2022-07-12 09:45:00,39.71,39.84,39.65,39.66,203113.0,36.6239,36.7438,36.5686,36.5778,203113.0
2022-07-12 09:50:00,39.66,39.82,39.63,39.79,127500.0,36.5778,36.7254,36.5502,36.6977,127500.0
2022-07-12 09:55:00,39.79,39.93,39.75,39.86,143492.0,36.6977,36.8268,36.6608,36.7623,143492.0
2022-07-12 10:00:00,39.85,39.86,39.7,39.73,211230.0,36.7531,36.7623,36.6147,36.6424,211230.0
2022-07-12 10:05:00,39.73,39.89,39.71,39.73,122190.0,36.6424,36.79,36.6239,36.6424,122190.0
2022-07-12 10:10:00,39.72,39.88,39.69,39.85,115772.0,36.6332,36.7807,36.6055,36.7531,115772.0
2022-07-12 10:15:00,39.85,39.96,39.81,39.94,136399.0,36.7531,36.8545,36.7162,36.8361,136399.0
2022-07-12 10:20:00,39.93,40.05,39.93,39.98,92443.0,36.8268,36.9375,36.8268,36.873,92443.0
2022-07-12 10:25:00,39.97,40.04,39.91,39.95,140321.0,36.8637,36.9283,36.8084,36.8453,140321.0
2022-07-12 10:30:00,39.95,40.0,39.91,39.95,77747.0,36.8453,36.8914,36.8084,36.8453,77747.0
2022-07-12 10:35:00,39.95,40.03,39.94,39.94,62222.0,36.8453,36.9191,36.8361,36.8361,62222.0
2022-07-12 10:40:00,39.93,40.02,39.89,40.02,109959.0,36.8268,36.9098,36.79,36.9098,109959.0
2022-07-12 10:45:00,40.02,40.06,39.9,39.94,137550.0,36.9098,36.9467,36.7992,36.8361,137550.0
2022-07-12 10:50:00,39.94,39.98,39.89,39.94,90563.0,36.8361,36.873,36.79,36.8361,90563.0
2022-07-12 10:55:00,39.95,40.07,39.93,40.06,75705.0,36.8453,36.956,36.8268,36.9467,75705.0
2022-07-12 11:00:00,40.06,40.08,39.99,40.01,69842.0,36.9467,36.9652,36.8822,36.9006,69842.0
2022-07-12 11:05:00,40.01,40.03,39.95,40.03,136682.0,36.9006,36.9191,36.8453,36.9191,136682.0
2022-07-12 11:10:00,40.05,40.19,40.04,40.17,111751.0,36.9375,37.0666,36.9283,37.0482,111751.0
2022-07-12 11:15:00,40.18,40.2,40.1,40.18,140809.0,37.0574,37.0759,36.9836,37.0574,140809.0
2022-07-12 11:20:00,40.18,40.32,40.17,40.3,131554.0,37.0574,37.1865,37.0482,37.1681,131554.0
2022-07-12 11:25:00,40.3,40.39,40.29,40.37,220624.0,37.1681,37.2511,37.1589,37.2326,220624.0
2022-07-12 11:30:00,40.37,40.4,40.33,40.36,124340.0,37.2326,37.2603,37.1958,37.2234,124340.0
2022-07-12 11:35:00,40.36,40.44,40.36,40.41,283855.0,37.2234,37.2972,37.2234,37.2695,283855.0
2022-07-12 11:40:00,40.41,40.43,40.37,40.43,198413.0,37.2695,37.288,37.2326,37.288,198413.0
2022-07-12 11:45:00,40.42,40.47,40.39,40.44,267785.0,37.2788,37.3249,37.2511,37.2972,267785.0
2022-07-12 11:50:00,40.44,40.47,40.42,40.43,189300.0,37.2972,37.3249,37.2788,37.288,189300.0
2022-07-12 11:55:00,40.42,40.46,40.4,40.42,234342.0,37.2788,37.3157,37.2603,37.2788,234342.0
2022-07-12 12:00:00,40.43,40.45,40.37,40.43,99387.0,37.288,37.3064,37.2326,37.288,99387.0
2022-07-12 12:05:00,40.43,40.45,40.3,40.3,105132.0,37.288,37.3064,37.1681,37.1681,105132.0
2022-07-12 12:10:00,40.31,40.34,40.29,40.32,73103.0,37.1773,37.205,37.1589,37.1865,73103.0
2022-07-12 12:15:00,40.32,40.33,40.21,40.24,75282.0,37.1865,37.1958,37.0851,37.1128,75282.0
2022-07-12 12:20:00,40.23,40.28,40.22,40.27,70482.0,37.1035,37.1496,37.0943,37.1404,70482.0
2022-07-12 12:25:00,40.27,40.3,40.26,40.29,76609.0,37.1404,37.1681,37.1312,37.1589,76609.0
2022-07-12 12:30:00,40.29,40.36,40.28,40.36,80194.0,37.1589,37.2234,37.1496,37.2234,80194.0
2022-07-12 12:35:00,40.34,40.4,40.34,40.39,66788.0,37.205,37.2603,37.205,37.2511,66788.0
2022-07-12 12:40:00,40.39,40.41,40.37,40.38,54707.0,37.2511,37.2695,37.2326,37.2419,54707.0
2022-07-12 12:45:00,40.38,40.38,40.33,40.36,70746.0,37.2419,37.2419,37.1958,37.2234,70746.0
2022-07-12 12:50:00,40.35,40.36,40.31,40.34,40364.0,37.2142,37.2234,37.1773,37.205,40364.0
2022-07-12 12:55:00,40.34,40.35,40.3,40.34,53385.0,37.205,37.2142,37.1681,37.205,53385.0
2022-07-12 13:00:00,40.34,40.39,40.22,40.24,80088.0,37.205,37.2511,37.0943,37.1128,80088.0
2022-07-12 13:05:00,40.24,40.27,40.2,40.24,153689.0,37.1128,37.1404,37.0759,37.1128,153689.0
2022-07-12 13:10:00,40.23,40.24,40.15,40.16,71430.0,37.1035,37.1128,37.0297,37.039,71430.0
2022-07-12 13:15:00,40.16,40.19,40.12,40.14,138276.0,37.039,37.0666,37.0021,37.0205,138276.0
2022-07-12 13:20:00,40.14,40.18,40.09,40.12,82684.0,37.0205,37.0574,36.9744,37.0021,82684.0
2022-07-12 13:25:00,40.12,40.12,40.09,40.11,69423.0,37.0021,37.0021,36.9744,36.9929,69423.0
2022-07-12 13:30:00,40.11,40.15,40.1,40.13,66108.0,36.9929,37.0297,36.9836,37.0113,66108.0
2022-07-12 13:35:00,40.12,40.14,40.09,40.13,51046.0,37.0021,37.0205,36.9744,37.0113,51046.0
2022-07-12 13:40:00,40.12,40.19,40.09,40.16,69402.0,37.0021,37.0666,36.9744,37.039,69402.0
2022-07-12 13:45:00,40.16,40.16,40.1,40.12,74456.0,37.039,37.039,36.9836,37.0021,74456.0
2022-07-12 13:50:00,40.12,40.16,40.1,40.15,64987.0,37.0021,37.039,36.9836,37.0297,64987.0
2022-07-12 13:55:00,40.15,40.16,40.12,40.12,69087.0,37.0297,37.039,37.0021,37.0021,69087.0
2022-07-12 14:00:00,40.13,40.15,40.06,40.08,90356.0,37.0113,37.0297,36.9467,36.9652,90356.0
2022-07-12 14:05:00,40.08,40.11,40.03,40.11,73925.0,36.9652,36.9929,36.9191,36.9929,73925.0
2022-07-12 14:10:00,40.11,40.17,40.1,40.16,79500.0,36.9929,37.0482,36.9836,37.039,79500.0
2022-07-12 14:15:00,40.16,40.19,40.13,40.18,86571.0,37.039,37.0666,37.0113,37.0574,86571.0
2022-07-12 14:20:00,40.19,40.19,40.1,40.12,57872.0,37.0666,37.0666,36.9836,37.0021,57872.0
2022-07-12 14:25:00,40.11,40.13,40.07,40.09,78023.0,36.9929,37.0113,36.956,36.9744,78023.0
2022-07-12 14:30:00,40.09,40.12,40.03,40.05,80222.0,36.9744,37.0021,36.9191,36.9375,80222.0
2022-07-12 14:35:00,40.04,40.08,40.01,40.03,77411.0,36.9283,36.9652,36.9006,36.9191,77411.0
2022-07-12 14:40:00,40.03,40.03,40.0,40.02,69061.0,36.9191,36.9191,36.8914,36.9098,69061.0
2022-07-12 14:45:00,40.02,40.02,39.94,39.96,103885.0,36.9098,36.9098,36.8361,36.8545,103885.0
2022-07-12 14:50:00,39.97,39.97,39.9,39.9,96468.0,36.8637,36.8637,36.7992,36.7992,96468.0
2022-07-12 14:55:00,39.9,39.91,39.86,39.87,90762.0,36.7992,36.8084,36.7623,36.7715,90762.0
2022-07-12 15:00:00,39.87,39.87,39.74,39.75,119315.0,36.7715,36.7715,36.6516,36.6608,119315.0
2022-07-12 15:05:00,39.75,39.79,39.69,39.7,68827.0,36.6608,36.6977,36.6055,36.6147,68827.0
2022-07-12 15:10:00,39.71,39.79,39.69,39.79,219806.0,36.6239,36.6977,36.6055,36.6977,219806.0
2022-07-12 15:15:00,39.77,39.78,39.71,39.77,91336.0,36.6793,36.6885,36.6239,36.6793,91336.0
2022-07-12 15:20:00,39.77,39.78,39.63,39.66,141287.0,36.6793,36.6885,36.5502,36.5778,141287.0
2022-07-12 15:25:00,39.66,39.73,39.64,39.67,139517.0,36.5778,36.6424,36.5594,36.587,139517.0
2022-07-12 15:30:00,39.68,39.7,39.62,39.63,147905.0,36.5963,36.6147,36.5409,36.5502,147905.0
2022-07-12 15:35:00,39.63,39.63,39.5,39.55,293117.0,36.5502,36.5502,36.4303,36.4764,293117.0
2022-07-12 15:40:00,39.55,39.59,39.51,39.58,263030.0,36.4764,36.5133,36.4395,36.504,263030.0
2022-07-12 15:45:00,39.57,39.62,39.55,39.57,302936.0,36.4948,36.5409,36.4764,36.4948,302936.0
2022-07-12 15:50:00,39.56,39.63,39.5,39.55,680297.0,36.4856,36.5502,36.4303,36.4764,680297.0
2022-07-12 15:55:00,39.55,39.62,39.52,39.61,969959.0,36.4764,36.5409,36.4487,36.5317,969959.0
2022-07-13 09:30:00,39.08,39.21,38.89,38.99,475296.0,36.0429,36.1628,35.8677,35.9599,475296.0
2022-07-13 09:35:00,38.99,39.04,38.81,39.02,301722.0,35.9599,36.006,35.7939,35.9876,301722.0
2022-07-13 09:40:00,39.02,39.19,39.0,39.05,225436.0,35.9876,36.1444,35.9691,36.0152,225436.0
2022-07-13 09:45:00,39.05,39.06,38.87,39.01,232750.0,36.0152,36.0245,35.8492,35.9783,232750.0
2022-07-13 09:50:00,39.02,39.03,38.88,38.9,150178.0,35.9876,35.9968,35.8584,35.8769,150178.0
2022-07-13 09:55:00,38.9,38.92,38.74,38.76,191374.0,35.8769,35.8953,35.7293,35.7478,191374.0
2022-07-13 10:00:00,38.76,38.8,38.56,38.61,256522.0,35.7478,35.7847,35.5633,35.6094,256522.0
2022-07-13 10:05:00,38.61,38.71,38.58,38.63,248490.0,35.6094,35.7017,35.5818,35.6279,248490.0
2022-07-13 10:10:00,38.62,38.64,38.46,38.49,231163.0,35.6187,35.6371,35.4711,35.4988,231163.0
2022-07-13 10:15:00,38.48,38.53,38.42,38.49,165461.0,35.4895,35.5356,35.4342,35.4988,165461.0
2022-07-13 10:20:00,38.48,38.5,38.41,38.48,158181.0,35.4895,35.508,35.425,35.4895,158181.0
2022-07-13 10:25:00,38.48,38.72,38.47,38.69,223784.0,35.4895,35.7109,35.4803,35.6832,223784.0
2022-07-13 10:30:00,38.68,38.85,38.64,38.85,155822.0,35.674,35.8308,35.6371,35.8308,155822.0
2022-07-13 10:35:00,38.85,38.94,38.76,38.8,127348.0,35.8308,35.9138,35.7478,35.7847,127348.0
2022-07-13 10:40:00,38.8,38.88,38.74,38.86,208414.0,35.7847,35.8584,35.7293,35.84,208414.0
2022-07-13 10:45:00,38.84,38.89,38.7,38.82,166789.0,35.8216,35.8677,35.6924,35.8031,166789.0
2022-07-13 10:50:00,38.83,38.94,38.8,38.86,155174.0,35.8123,35.9138,35.7847,35.84,155174.0
2022-07-13 10:55:00,38.84,38.91,38.77,38.84,415073.0,35.8216,35.8861,35.757,35.8216,415073.0
2022-07-13 11:00:00,38.84,38.85,38.68,38.71,251790.0,35.8216,35.8308,35.674,35.7017,251790.0
2022-07-13 11:05:00,38.71,38.96,38.7,38.9,212634.0,35.7017,35.9322,35.6924,35.8769,212634.0
2022-07-13 11:10:00,38.91,38.96,38.86,38.93,143014.0,35.8861,35.9322,35.84,35.9046,143014.0
2022-07-13 11:15:00,38.93,38.93,38.81,38.82,80636.0,35.9046,35.9046,35.7939,35.8031,80636.0
2022-07-13 11:20:00,38.82,38.91,38.82,38.85,94409.0,35.8031,35.8861,35.8031,35.8308,94409.0
2022-07-13 11:25:00,38.86,38.89,38.76,38.76,127448.0,35.84,35.8677,35.7478,35.7478,127448.0
2022-07-13 11:30:00,38.76,38.77,38.68,38.69,214684.0,35.7478,35.757,35.674,35.6832,214684.0
2022-07-13 11:35:00,38.69,38.73,38.62,38.66,138673.0,35.6832,35.7201,35.6187,35.6555,138673.0
2022-07-13 11:40:00,38.65,38.77,38.65,38.74,142611.0,35.6463,35.757,35.6463,35.7293,142611.0
2022-07-13 11:45:00,38.75,38.84,38.72,38.83,77889.0,35.7385,35.8216,35.7109,35.8123,77889.0
2022-07-13 11:50:00,38.83,38.95,38.82,38.89,148998.0,35.8123,35.923,35.8031,35.8677,148998.0
2022-07-13 11:55:00,38.89,38.91,38.85,38.87,51494.0,35.8677,35.8861,35.8308,35.8492,51494.0
2022-07-13 12:00:00,38.88,38.93,38.83,38.92,81001.0,35.8584,35.9046,35.8123,35.8953,81001.0
2022-07-13 12:05:00,38.91,39.03,38.9,39.02,78816.0,35.8861,35.9968,35.8769,35.9876,78816.0
2022-07-13 12:10:00,39.02,39.02,38.91,38.93,76352.0,35.9876,35.9876,35.8861,35.9046,76352.0
2022-07-13 12:15:00,38.94,38.98,38.92,38.98,53250.0,35.9138,35.9507,35.8953,35.9507,53250.0
2022-07-13 12:20:00,38.98,39.02,38.91,39.01,67190.0,35.9507,35.9876,35.8861,35.9783,67190.0
2022-07-13 12:25:00,39.02,39.13,39.0,39.1,88651.0,35.9876,36.089,35.9691,36.0613,88651.0
2022-07-13 12:30:00,39.09,39.15,39.06,39.15,96505.0,36.0521,36.1075,36.0245,36.1075,96505.0
2022-07-13 12:35:00,39.15,39.16,39.08,39.15,72316.0,36.1075,36.1167,36.0429,36.1075,72316.0
2022-07-13 12:40:00,39.14,39.16,39.08,39.12,97171.0,36.0982,36.1167,36.0429,36.0798,97171.0
2022-07-13 12:45:00,39.12,39.2,39.11,39.19,75765.0,36.0798,36.1536,36.0706,36.1444,75765.0
2022-07-13 12:50:00,39.19,39.21,39.14,39.16,75067.0,36.1444,36.1628,36.0982,36.1167,75067.0
2022-07-13 12:55:00,39.18,39.18,39.1,39.15,73455.0,36.1351,36.1351,36.0613,36.1075,73455.0
2022-07-13 13:00:00,39.15,39.32,39.1,39.3,162817.0,36.1075,36.2643,36.0613,36.2458,162817.0
2022-07-13 13:05:00,39.32,39.35,39.22,39.25,60222.0,36.2643,36.2919,36.172,36.1997,60222.0
2022-07-13 13:10:00,39.25,39.33,39.22,39.33,43843.0,36.1997,36.2735,36.172,36.2735,43843.0
2022-07-13 13:15:00,39.33,39.33,39.17,39.2,121296.0,36.2735,36.2735,36.1259,36.1536,121296.0
2022-07-13 13:20:00,39.2,39.24,39.15,39.24,44027.0,36.1536,36.1905,36.1075,36.1905,44027.0
2022-07-13 13:25:00,39.25,39.26,39.19,39.23,50228.0,36.1997,36.2089,36.1444,36.1812,50228.0
2022-07-13 13:30:00,39.23,39.24,39.17,39.21,53279.0,36.1812,36.1905,36.1259,36.1628,53279.0
2022-07-13 13:35:00,39.21,39.21,39.14,39.14,46490.0,36.1628,36.1628,36.0982,36.0982,46490.0
2022-07-13 13:40:00,39.15,39.22,39.14,39.22,51741.0,36.1075,36.172,36.0982,36.172,51741.0
2022-07-13 13:45:00,39.22,39.26,39.19,39.24,104944.0,36.172,36.2089,36.1444,36.1905,104944.0
2022-07-13 13:50:00,39.25,39.25,39.19,39.19,77001.0,36.1997,36.1997,36.1444,36.1444,77001.0
2022-07-13 13:55:00,39.2,39.27,39.18,39.24,103654.0,36.1536,36.2181,36.1351,36.1905,103654.0
2022-07-13 14:00:00,39.25,39.25,38.95,38.96,134227.0,36.1997,36.1997,35.923,35.9322,134227.0
2022-07-13 14:05:00,38.97,39.05,38.95,38.99,82506.0,35.9415,36.0152,35.923,35.9599,82506.0
2022-07-13 14:10:00,38.98,39.08,38.97,39.08,74900.0,35.9507,36.0429,35.9415,36.0429,74900.0
2022-07-13 14:15:00,39.08,39.08,38.95,39.03,96351.0,36.0429,36.0429,35.923,35.9968,96351.0
2022-07-13 14:20:00,39.04,39.11,39.0,39.11,68860.0,36.006,36.0706,35.9691,36.0706,68860.0
2022-07-13 14:25:00,39.11,39.16,39.05,39.15,59077.0,36.0706,36.1167,36.0152,36.1075,59077.0
2022-07-13 14:30:00,39.16,39.24,39.14,39.23,125898.0,36.1167,36.1905,36.0982,36.1812,125898.0
2022-07-13 14:35:00,39.23,39.25,39.19,39.23,101921.0,36.1812,36.1997,36.1444,36.1812,101921.0
2022-07-13 14:40:00,39.23,39.24,39.17,39.18,59017.0,36.1812,36.1905,36.1259,36.1351,59017.0
2022-07-13 14:45:00,39.18,39.25,39.17,39.19,103353.0,36.1351,36.1997,36.1259,36.1444,103353.0
2022-07-13 14:50:00,39.19,39.25,39.16,39.16,54099.0,36.1444,36.1997,36.1167,36.1167,54099.0
2022-07-13 14:55:00,39.16,39.3,39.13,39.29,89454.0,36.1167,36.2458,36.089,36.2366,89454.0
2022-07-13 15:00:00,39.3,39.31,39.23,39.27,81545.0,36.2458,36.255,36.1812,36.2181,81545.0
2022-07-13 15:05:00,39.27,39.28,39.16,39.2,103497.0,36.2181,36.2274,36.1167,36.1536,103497.0
2022-07-13 15:10:00,39.21,39.25,39.2,39.22,107311.0,36.1628,36.1997,36.1536,36.172,107311.0
2022-07-13 15:15:00,39.22,39.24,39.17,39.23,128898.0,36.172,36.1905,36.1259,36.1812,128898.0
2022-07-13 15:20:00,39.23,39.27,39.21,39.23,112439.0,36.1812,36.2181,36.1628,36.1812,112439.0
2022-07-13 15:25:00,39.23,39.24,39.16,39.16,112914.0,36.1812,36.1905,36.1167,36.1167,112914.0
2022-07-13 15:30:00,39.16,39.19,39.07,39.1,163907.0,36.1167,36.1444,36.0337,36.0613,163907.0
2022-07-13 15:35:00,39.1,39.17,39.06,39.16,171144.0,36.0613,36.1259,36.0245,36.1167,171144.0
2022-07-13 15:40:00,39.16,39.17,39.11,39.14,179261.0,36.1167,36.1259,36.0706,36.0982,179261.0
2022-07-13 15:45:00,39.13,39.16,39.1,39.16,245311.0,36.089,36.1167,36.0613,36.1167,245311.0
2022-07-13 15:50:00,39.17,39.19,39.1,39.12,427407.0,36.1259,36.1444,36.0613,36.0798,427407.0
2022-07-13 15:55:00,39.12,39.16,39.06,39.06,703823.0,36.0798,36.1167,36.0245,36.0245,703823.0
2022-07-14 09:30:00,38.09,38.09,37.7,37.8,492378.0,35.1298,35.1298,34.7701,34.8624,492378.0
2022-07-14 09:35:00,37.82,37.95,37.58,37.59,419437.0,34.8808,35.0007,34.6595,34.6687,419437.0
2022-07-14 09:40:00,37.59,37.65,37.43,37.49,472345.0,34.6687,34.724,34.5211,34.5765,472345.0
2022-07-14 09:45:00,37.48,37.82,37.47,37.73,429755.0,34.5672,34.8808,34.558,34.7978,429755.0
2022-07-14 09:50:00,37.72,38.23,37.7,38.09,769493.0,34.7886,35.259,34.7701,35.1298,769493.0
2022-07-14 09:55:00,38.09,38.2,37.96,38.05,395253.0,35.1298,35.2313,35.0099,35.0929,395253.0
2022-07-14 10:00:00,38.06,38.07,37.84,38.0,749976.0,35.1022,35.1114,34.8993,35.0468,749976.0
2022-07-14 10:05:00,38.0,38.02,37.91,38.02,309645.0,35.0468,35.0653,34.9638,35.0653,309645.0
2022-07-14 10:10:00,38.02,38.07,37.92,38.05,441462.0,35.0653,35.1114,34.9731,35.0929,441462.0
2022-07-14 10:15:00,38.05,38.21,37.98,38.05,216902.0,35.0929,35.2405,35.0284,35.0929,216902.0
2022-07-14 10:20:00,38.05,38.14,38.02,38.11,378968.0,35.0929,35.176,35.0653,35.1483,378968.0
2022-07-14 10:25:00,38.1,38.27,38.04,38.26,167704.0,35.1391,35.2959,35.0837,35.2866,167704.0
2022-07-14 10:30:00,38.26,38.32,38.11,38.12,210518.0,35.2866,35.342,35.1483,35.1575,210518.0
2022-07-14 10:35:00,38.11,38.15,38.05,38.12,327541.0,35.1483,35.1852,35.0929,35.1575,327541.0
2022-07-14 10:40:00,38.1,38.14,38.03,38.07,296458.0,35.1391,35.176,35.0745,35.1114,296458.0
2022-07-14 10:45:00,38.06,38.07,37.97,38.05,510290.0,35.1022,35.1114,35.0192,35.0929,510290.0
2022-07-14 10:50:00,38.06,38.13,37.99,38.1,260997.0,35.1022,35.1667,35.0376,35.1391,260997.0
2022-07-14 10:55:00,38.11,38.11,38.04,38.08,170672.0,35.1483,35.1483,35.0837,35.1206,170672.0
2022-07-14 11:00:00,38.09,38.21,38.06,38.09,271433.0,35.1298,35.2405,35.1022,35.1298,271433.0
2022-07-14 11:05:00,38.09,38.12,38.05,38.12,206190.0,35.1298,35.1575,35.0929,35.1575,206190.0
2022-07-14 11:10:00,38.11,38.13,38.05,38.07,207785.0,35.1483,35.1667,35.0929,35.1114,207785.0
2022-07-14 11:15:00,38.07,38.22,38.04,38.19,245001.0,35.1114,35.2497,35.0837,35.2221,245001.0
2022-07-14 11:20:00,38.18,38.32,38.16,38.29,209195.0,35.2128,35.342,35.1944,35.3143,209195.0
2022-07-14 11:25:00,38.3,38.31,38.2,38.24,156539.0,35.3235,35.3327,35.2313,35.2682,156539.0
2022-07-14 11:30:00,38.25,38.29,38.21,38.22,193024.0,35.2774,35.3143,35.2405,35.2497,193024.0
2022-07-14 11:35:00,38.21,38.23,38.08,38.18,241025.0,35.2405,35.259,35.1206,35.2128,241025.0
2022-07-14 11:40:00,38.18,38.39,38.18,38.38,191469.0,35.2128,35.4065,35.2128,35.3973,191469.0
2022-07-14 11:45:00,38.39,38.56,38.37,38.56,263473.0,35.4065,35.5633,35.3881,35.5633,263473.0
2022-07-14 11:50:00,38.56,38.61,38.5,38.52,172546.0,35.5633,35.6094,35.508,35.5264,172546.0
2022-07-14 11:55:00,38.53,38.63,38.52,38.61,140040.0,35.5356,35.6279,35.5264,35.6094,140040.0
2022-07-14 12:00:00,38.61,38.63,38.52,38.54,90644.0,35.6094,35.6279,35.5264,35.5449,90644.0
2022-07-14 12:05:00,38.54,38.54,38.46,38.48,114381.0,35.5449,35.5449,35.4711,35.4895,114381.0
2022-07-14 12:10:00,38.49,38.54,38.47,38.49,92880.0,35.4988,35.5449,35.4803,35.4988,92880.0
2022-07-14 12:15:00,38.5,38.62,38.43,38.61,163486.0,35.508,35.6187,35.4434,35.6094,163486.0
2022-07-14 12:20:00,38.61,38.66,38.59,38.61,480615.0,35.6094,35.6555,35.591,35.6094,480615.0
2022-07-14 12:25:00,38.61,38.69,38.55,38.57,549111.0,35.6094,35.6832,35.5541,35.5725,549111.0
2022-07-14 12:30:00,38.57,38.58,38.42,38.44,153820.0,35.5725,35.5818,35.4342,35.4526,153820.0
2022-07-14 12:35:00,38.44,38.5,38.35,38.47,297465.0,35.4526,35.508,35.3696,35.4803,297465.0
2022-07-14 12:40:00,38.47,38.48,38.42,38.48,160934.0,35.4803,35.4895,35.4342,35.4895,160934.0
2022-07-14 12:45:00,38.48,38.49,38.37,38.39,182618.0,35.4895,35.4988,35.3881,35.4065,182618.0
2022-07-14 12:50:00,38.38,38.46,38.36,38.44,120561.0,35.3973,35.4711,35.3789,35.4526,120561.0
2022-07-14 12:55:00,38.45,38.46,38.39,38.44,134128.0,35.4619,35.4711,35.4065,35.4526,134128.0
2022-07-14 13:00:00,38.44,38.46,38.36,38.4,128816.0,35.4526,35.4711,35.3789,35.4157,128816.0
2022-07-14 13:05:00,38.4,38.47,38.35,38.47,124728.0,35.4157,35.4803,35.3696,35.4803,124728.0
2022-07-14 13:10:00,38.47,38.47,38.37,38.43,213588.0,35.4803,35.4803,35.3881,35.4434,213588.0
2022-07-14 13:15:00,38.43,38.6,38.37,38.58,164493.0,35.4434,35.6002,35.3881,35.5818,164493.0
2022-07-14 13:20:00,38.58,38.69,38.57,38.65,190844.0,35.5818,35.6832,35.5725,35.6463,190844.0
2022-07-14 13:25:00,38.65,38.67,38.62,38.65,141729.0,35.6463,35.6648,35.6187,35.6463,141729.0
2022-07-14 13:30:00,38.64,38.64,38.47,38.47,131105.0,35.6371,35.6371,35.4803,35.4803,131105.0
2022-07-14 13:35:00,38.47,38.56,38.45,38.55,142018.0,35.4803,35.5633,35.4619,35.5541,142018.0
2022-07-14 13:40:00,38.54,38.6,38.48,38.5,199796.0,35.5449,35.6002,35.4895,35.508,199796.0
2022-07-14 13:45:00,38.5,38.52,38.43,38.44,127529.0,35.508,35.5264,35.4434,35.4526,127529.0
2022-07-14 13:50:00,38.44,38.48,38.38,38.44,215013.0,35.4526,35.4895,35.3973,35.4526,215013.0
2022-07-14 13:55:00,38.44,38.55,38.43,38.52,175052.0,35.4526,35.5541,35.4434,35.5264,175052.0
2022-07-14 14:00:00,38.51,38.54,38.46,38.5,134568.0,35.5172,35.5449,35.4711,35.508,134568.0
2022-07-14 14:05:00,38.5,38.57,38.49,38.53,102768.0,35.508,35.5725,35.4988,35.5356,102768.0
2022-07-14 14:10:00,38.53,38.54,38.47,38.51,101323.0,35.5356,35.5449,35.4803,35.5172,101323.0
2022-07-14 14:15:00,38.52,38.64,38.5,38.62,135635.0,35.5264,35.6371,35.508,35.6187,135635.0
2022-07-14 14:20:00,38.63,38.72,38.63,38.67,147892.0,35.6279,35.7109,35.6279,35.6648,147892.0
2022-07-14 14:25:00,38.66,38.7,38.62,38.7,123754.0,35.6555,35.6924,35.6187,35.6924,123754.0
2022-07-14 14:30:00,38.7,38.71,38.66,38.66,123596.0,35.6924,35.7017,35.6555,35.6555,123596.0
2022-07-14 14:35:00,38.66,38.7,38.66,38.7,149851.0,35.6555,35.6924,35.6555,35.6924,149851.0
2022-07-14 14:40:00,38.7,38.73,38.59,38.61,168889.0,35.6924,35.7201,35.591,35.6094,168889.0
2022-07-14 14:45:00,38.61,38.66,38.59,38.65,135301.0,35.6094,35.6555,35.591,35.6463,135301.0
2022-07-14 14:50:00,38.66,38.66,38.6,38.65,131364.0,35.6555,35.6555,35.6002,35.6463,131364.0
2022-07-14 14:55:00,38.65,38.74,38.64,38.7,116991.0,35.6463,35.7293,35.6371,35.6924,116991.0
2022-07-14 15:00:00,38.71,38.74,38.65,38.66,102363.0,35.7017,35.7293,35.6463,35.6555,102363.0
2022-07-14 15:05:00,38.67,38.68,38.57,38.61,131442.0,35.6648,35.674,35.5725,35.6094,131442.0
2022-07-14 15:10:00,38.61,38.68,38.59,38.66,121698.0,35.6094,35.674,35.591,35.6555,121698.0
2022-07-14 15:15:00,38.66,38.69,38.61,38.68,162333.0,35.6555,35.6832,35.6094,35.674,162333.0
2022-07-14 15:20:00,38.68,38.74,38.65,38.73,120664.0,35.674,35.7293,35.6463,35.7201,120664.0
2022-07-14 15:25:00,38.73,38.75,38.71,38.75,138032.0,35.7201,35.7385,35.7017,35.7385,138032.0
2022-07-14 15:30:00,38.74,38.75,38.65,38.66,206002.0,35.7293,35.7385,35.6463,35.6555,206002.0
2022-07-14 15:35:00,38.66,38.66,38.59,38.61,265180.0,35.6555,35.6555,35.591,35.6094,265180.0
2022-07-14 15:40:00,38.61,38.64,38.57,38.63,376186.0,35.6094,35.6371,35.5725,35.6279,376186.0
2022-07-14 15:45:00,38.63,38.64,38.55,38.59,489870.0,35.6279,35.6371,35.5541,35.591,489870.0
2022-07-14 15:50:00,38.59,38.7,38.58,38.66,554507.0,35.591,35.6924,35.5818,35.6555,554507.0
2022-07-14 15:55:00,38.67,38.75,38.61,38.71,1332501.0,35.6648,35.7385,35.6094,35.7017,1332501.0
2022-07-15 09:30:00,39.4,39.99,39.23,39.84,1332026.0,36.338,36.8822,36.1812,36.7438,1332026.0
2022-07-15 09:35:00,39.84,40.31,39.83,40.26,1099112.0,36.7438,37.1773,36.7346,37.1312,1099112.0
2022-07-15 09:40:00,40.26,40.49,40.04,40.48,1008590.0,37.1312,37.3433,36.9283,37.3341,1008590.0
2022-07-15 09:45:00,40.48,40.71,40.38,40.61,1045218.0,37.3341,37.5462,37.2419,37.454,1045218.0
2022-07-15 09:50:00,40.59,40.64,40.31,40.41,666674.0,37.4356,37.4817,37.1773,37.2695,666674.0
2022-07-15 09:55:00,40.41,40.83,40.37,40.55,633800.0,37.2695,37.6569,37.2326,37.3987,633800.0
2022-07-15 10:00:00,40.55,41.05,40.54,41.03,981132.0,37.3987,37.8598,37.3894,37.8414,981132.0
2022-07-15 10:05:00,41.05,41.23,40.8,40.97,812169.0,37.8598,38.0258,37.6292,37.786,812169.0
2022-07-15 10:10:00,40.97,41.13,40.78,41.07,460041.0,37.786,37.9336,37.6108,37.8782,460041.0
2022-07-15 10:15:00,41.07,41.31,41.07,41.23,597120.0,37.8782,38.0996,37.8782,38.0258,597120.0
2022-07-15 10:20:00,41.24,41.4,41.03,41.34,754265.0,38.035,38.1826,37.8414,38.1273,754265.0
2022-07-15 10:25:00,41.34,41.71,41.28,41.55,642177.0,38.1273,38.4685,38.0719,38.3209,642177.0
2022-07-15 10:30:00,41.56,41.81,41.53,41.75,761650.0,38.3302,38.5607,38.3025,38.5054,761650.0
2022-07-15 10:35:00,41.74,41.79,41.62,41.76,838267.0,38.4962,38.5423,38.3855,38.5146,838267.0
2022-07-15 10:40:00,41.77,41.79,41.37,41.39,849966.0,38.5238,38.5423,38.1549,38.1734,849966.0
2022-07-15 10:45:00,41.4,41.59,41.27,41.43,432833.0,38.1826,38.3578,38.0627,38.2103,432833.0
2022-07-15 10:50:00,41.42,41.68,41.4,41.57,299906.0,38.201,38.4408,38.1826,38.3394,299906.0
2022-07-15 10:55:00,41.57,41.58,41.4,41.44,224627.0,38.3394,38.3486,38.1826,38.2195,224627.0
2022-07-15 11:00:00,41.43,41.54,41.39,41.43,212709.0,38.2103,38.3117,38.1734,38.2103,212709.0
2022-07-15 11:05:00,41.44,41.48,41.37,41.45,267626.0,38.2195,38.2564,38.1549,38.2287,267626.0
2022-07-15 11:10:00,41.45,41.45,41.32,41.34,295736.0,38.2287,38.2287,38.1088,38.1273,295736.0
2022-07-15 11:15:00,41.34,41.37,41.13,41.15,382373.0,38.1273,38.1549,37.9336,37.952,382373.0
2022-07-15 11:20:00,41.15,41.35,41.11,41.26,343563.0,37.952,38.1365,37.9151,38.0535,343563.0
2022-07-15 11:25:00,41.26,41.27,41.14,41.2,187163.0,38.0535,38.0627,37.9428,37.9981,187163.0
2022-07-15 11:30:00,41.2,41.23,41.07,41.07,281702.0,37.9981,38.0258,37.8782,37.8782,281702.0
2022-07-15 11:35:00,41.07,41.11,40.97,41.01,533266.0,37.8782,37.9151,37.786,37.8229,533266.0
2022-07-15 11:40:00,41.01,41.18,40.96,40.97,352993.0,37.8229,37.9797,37.7768,37.786,352993.0
2022-07-15 11:45:00,40.97,41.21,40.96,41.13,297660.0,37.786,38.0074,37.7768,37.9336,297660.0
2022-07-15 11:50:00,41.12,41.32,41.12,41.22,254007.0,37.9244,38.1088,37.9244,38.0166,254007.0
2022-07-15 11:55:00,41.22,41.29,41.21,41.25,143959.0,38.0166,38.0812,38.0074,38.0443,143959.0
2022-07-15 12:00:00,41.25,41.26,41.16,41.21,205908.0,38.0443,38.0535,37.9613,38.0074,205908.0
2022-07-15 12:05:00,41.21,41.26,41.15,41.16,235442.0,38.0074,38.0535,37.952,37.9613,235442.0
2022-07-15 12:10:00,41.15,41.21,41.09,41.15,130776.0,37.952,38.0074,37.8967,37.952,130776.0
2022-07-15 12:15:00,41.15,41.18,41.09,41.18,106166.0,37.952,37.9797,37.8967,37.9797,106166.0
2022-07-15 12:20:00,41.18,41.25,41.12,41.13,162534.0,37.9797,38.0443,37.9244,37.9336,162534.0
2022-07-15 12:25:00,41.12,41.14,41.01,41.06,291860.0,37.9244,37.9428,37.8229,37.869,291860.0
2022-07-15 12:30:00,41.06,41.07,41.0,41.02,125025.0,37.869,37.8782,37.8137,37.8321,125025.0
2022-07-15 12:35:00,41.02,41.02,40.91,40.95,251056.0,37.8321,37.8321,37.7307,37.7676,251056.0
2022-07-15 12:40:00,40.95,41.06,40.89,41.0,166157.0,37.7676,37.869,37.7122,37.8137,166157.0
2022-07-15 12:45:00,41.0,41.02,40.92,41.0,122005.0,37.8137,37.8321,37.7399,37.8137,122005.0
2022-07-15 12:50:00,41.0,41.03,40.96,41.0,153359.0,37.8137,37.8414,37.7768,37.8137,153359.0
2022-07-15 12:55:00,41.0,41.07,40.99,41.05,126146.0,37.8137,37.8782,37.8045,37.8598,126146.0
2022-07-15 13:00:00,41.06,41.12,41.03,41.12,204465.0,37.869,37.9244,37.8414,37.9244,204465.0
2022-07-15 13:05:00,41.12,41.13,41.03,41.06,157529.0,37.9244,37.9336,37.8414,37.869,157529.0
2022-07-15 13:10:00,41.06,41.07,41.03,41.04,101750.0,37.869,37.8782,37.8414,37.8506,101750.0
2022-07-15 13:15:00,41.04,41.05,40.98,40.98,93871.0,37.8506,37.8598,37.7952,37.7952,93871.0
2022-07-15 13:20:00,40.99,41.05,40.94,41.04,120717.0,37.8045,37.8598,37.7584,37.8506,120717.0
2022-07-15 13:25:00,41.04,41.1,41.01,41.1,178005.0,37.8506,37.9059,37.8229,37.9059,178005.0
2022-07-15 13:30:00,41.1,41.18,41.06,41.12,214560.0,37.9059,37.9797,37.869,37.9244,214560.0
2022-07-15 13:35:00,41.11,41.15,41.06,41.12,174235.0,37.9151,37.952,37.869,37.9244,174235.0
2022-07-15 13:40:00,41.13,41.38,41.11,41.38,313335.0,37.9336,38.1642,37.9151,38.1642,313335.0
2022-07-15 13:45:00,41.38,41.41,41.3,41.31,146716.0,38.1642,38.1918,38.0904,38.0996,146716.0
2022-07-15 13:50:00,41.32,41.34,41.2,41.21,208499.0,38.1088,38.1273,37.9981,38.0074,208499.0
2022-07-15 13:55:00,41.22,41.25,41.14,41.21,195071.0,38.0166,38.0443,37.9428,38.0074,195071.0
2022-07-15 14:00:00,41.2,41.23,41.15,41.22,222927.0,37.9981,38.0258,37.952,38.0166,222927.0
2022-07-15 14:05:00,41.23,41.3,41.22,41.27,120339.0,38.0258,38.0904,38.0166,38.0627,120339.0
2022-07-15 14:10:00,41.28,41.35,41.27,41.35,413576.0,38.0719,38.1365,38.0627,38.1365,413576.0
2022-07-15 14:15:00,41.35,41.43,41.28,41.41,319196.0,38.1365,38.2103,38.0719,38.1918,319196.0
2022-07-15 14:20:00,41.41,41.42,41.35,41.37,96743.0,38.1918,38.201,38.1365,38.1549,96743.0
2022-07-15 14:25:00,41.37,41.4,41.26,41.33,158505.0,38.1549,38.1826,38.0535,38.118,158505.0
2022-07-15 14:30:00,41.33,41.33,41.28,41.32,109305.0,38.118,38.118,38.0719,38.1088,109305.0
2022-07-15 14:35:00,41.32,41.42,41.31,41.4,221497.0,38.1088,38.201,38.0996,38.1826,221497.0
2022-07-15 14:40:00,41.41,41.47,41.39,41.41,135700.0,38.1918,38.2472,38.1734,38.1918,135700.0
2022-07-15 14:45:00,41.41,41.45,41.37,41.39,231694.0,38.1918,38.2287,38.1549,38.1734,231694.0
2022-07-15 14:50:00,41.39,41.42,41.35,41.37,272024.0,38.1734,38.201,38.1365,38.1549,272024.0
2022-07-15 14:55:00,41.36,41.38,41.26,41.27,286446.0,38.1457,38.1642,38.0535,38.0627,286446.0
2022-07-15 15:00:00,41.27,41.28,41.19,41.26,183648.0,38.0627,38.0719,37.9889,38.0535,183648.0
2022-07-15 15:05:00,41.25,41.26,41.16,41.19,209620.0,38.0443,38.0535,37.9613,37.9889,209620.0
2022-07-15 15:10:00,41.18,41.2,41.12,41.16,205154.0,37.9797,37.9981,37.9244,37.9613,205154.0
2022-07-15 15:15:00,41.16,41.2,41.06,41.11,308557.0,37.9613,37.9981,37.869,37.9151,308557.0
2022-07-15 15:20:00,41.11,41.15,41.08,41.11,237278.0,37.9151,37.952,37.8875,37.9151,237278.0
2022-07-15 15:25:00,41.11,41.15,41.08,41.13,293723.0,37.9151,37.952,37.8875,37.9336,293723.0
2022-07-15 15:30:00,41.13,41.14,40.99,41.01,459026.0,37.9336,37.9428,37.8045,37.8229,459026.0
2022-07-15 15:35:00,41.01,41.07,40.96,41.02,372024.0,37.8229,37.8782,37.7768,37.8321,372024.0
2022-07-15 15:40:00,41.02,41.05,40.95,41.02,902434.0,37.8321,37.8598,37.7676,37.8321,902434.0
2022-07-15 15:45:00,41.02,41.07,40.95,41.02,698865.0,37.8321,37.8782,37.7676,37.8321,698865.0
2022-07-15 15:50:00,41.05,41.06,40.95,41.04,833360.0,37.8598,37.869,37.7676,37.8506,833360.0
2022-07-15 15:55:00,41.04,41.13,41.03,41.08,1516609.0,37.8506,37.9336,37.8414,37.8875,1516609.0
2022-07-18 09:30:00,41.93,42.65,41.93,42.49,1062282.0,38.6714,39.3355,38.6714,39.1879,1062282.0
2022-07-18 09:35:00,42.49,42.79,42.24,42.36,827802.0,39.1879,39.4646,38.9573,39.068,827802.0
2022-07-18 09:40:00,42.37,42.62,42.29,42.41,572002.0,39.0772,39.3078,39.0034,39.1141,572002.0
2022-07-18 09:45:00,42.41,42.43,41.69,41.73,783685.0,39.1141,39.1326,38.4501,38.487,783685.0
2022-07-18 09:50:00,41.73,41.82,41.6,41.72,331635.0,38.487,38.57,38.3671,38.4777,331635.0
2022-07-18 09:55:00,41.71,41.93,41.71,41.82,193781.0,38.4685,38.6714,38.4685,38.57,193781.0
2022-07-18 10:00:00,41.83,41.85,41.65,41.71,202567.0,38.5792,38.5976,38.4132,38.4685,202567.0
2022-07-18 10:05:00,41.72,41.72,41.5,41.51,166853.0,38.4777,38.4777,38.2748,38.2841,166853.0
2022-07-18 10:10:00,41.5,41.57,41.38,41.57,355070.0,38.2748,38.3394,38.1642,38.3394,355070.0
2022-07-18 10:15:00,41.57,41.66,41.45,41.55,241246.0,38.3394,38.4224,38.2287,38.3209,241246.0
2022-07-18 10:20:00,41.55,41.68,41.51,41.65,187626.0,38.3209,38.4408,38.2841,38.4132,187626.0
2022-07-18 10:25:00,41.65,41.67,41.58,41.63,123374.0,38.4132,38.4316,38.3486,38.3947,123374.0
2022-07-18 10:30:00,41.63,41.72,41.58,41.62,156470.0,38.3947,38.4777,38.3486,38.3855,156470.0
2022-07-18 10:35:00,41.62,41.68,41.54,41.61,133463.0,38.3855,38.4408,38.3117,38.3763,133463.0
2022-07-18 10:40:00,41.61,41.69,41.6,41.66,162567.0,38.3763,38.4501,38.3671,38.4224,162567.0
2022-07-18 10:45:00,41.66,41.67,41.55,41.62,134789.0,38.4224,38.4316,38.3209,38.3855,134789.0
2022-07-18 10:50:00,41.62,41.73,41.61,41.69,126229.0,38.3855,38.487,38.3763,38.4501,126229.0
2022-07-18 10:55:00,41.69,41.7,41.63,41.69,143499.0,38.4501,38.4593,38.3947,38.4501,143499.0
2022-07-18 11:00:00,41.69,41.72,41.57,41.61,89874.0,38.4501,38.4777,38.3394,38.3763,89874.0
2022-07-18 11:05:00,41.61,41.61,41.45,41.48,97933.0,38.3763,38.3763,38.2287,38.2564,97933.0
2022-07-18 11:10:00,41.47,41.5,41.4,41.41,81584.0,38.2472,38.2748,38.1826,38.1918,81584.0
2022-07-18 11:15:00,41.41,41.43,41.34,41.38,123208.0,38.1918,38.2103,38.1273,38.1642,123208.0
2022-07-18 11:20:00,41.39,41.46,41.38,41.41,95935.0,38.1734,38.2379,38.1642,38.1918,95935.0
2022-07-18 11:25:00,41.41,41.49,41.4,41.48,113770.0,38.1918,38.2656,38.1826,38.2564,113770.0
2022-07-18 11:30:00,41.48,41.55,41.45,41.51,114046.0,38.2564,38.3209,38.2287,38.2841,114046.0
2022-07-18 11:35:00,41.51,41.61,41.5,41.61,115997.0,38.2841,38.3763,38.2748,38.3763,115997.0
2022-07-18 11:40:00,41.61,41.65,41.59,41.63,70017.0,38.3763,38.4132,38.3578,38.3947,70017.0
2022-07-18 11:45:00,41.64,41.64,41.5,41.53,82932.0,38.404,38.404,38.2748,38.3025,82932.0
2022-07-18 11:50:00,41.52,41.61,41.52,41.58,195937.0,38.2933,38.3763,38.2933,38.3486,195937.0
2022-07-18 11:55:00,41.57,41.64,41.56,41.62,109568.0,38.3394,38.404,38.3302,38.3855,109568.0
2022-07-18 12:00:00,41.62,41.63,41.52,41.54,100390.0,38.3855,38.3947,38.2933,38.3117,100390.0
2022-07-18 12:05:00,41.53,41.55,41.45,41.47,101361.0,38.3025,38.3209,38.2287,38.2472,101361.0
2022-07-18 12:10:00,41.48,41.52,41.46,41.5,55767.0,38.2564,38.2933,38.2379,38.2748,55767.0
2022-07-18 12:15:00,41.49,41.5,41.44,41.46,88107.0,38.2656,38.2748,38.2195,38.2379,88107.0
2022-07-18 12:20:00,41.46,41.48,41.4,41.48,111681.0,38.2379,38.2564,38.1826,38.2564,111681.0
2022-07-18 12:25:00,41.48,41.49,41.45,41.47,62013.0,38.2564,38.2656,38.2287,38.2472,62013.0
2022-07-18 12:30:00,41.48,41.55,41.47,41.54,60984.0,38.2564,38.3209,38.2472,38.3117,60984.0
2022-07-18 12:35:00,41.54,41.57,41.53,41.56,53808.0,38.3117,38.3394,38.3025,38.3302,53808.0
2022-07-18 12:40:00,41.55,41.56,41.5,41.51,70250.0,38.3209,38.3302,38.2748,38.2841,70250.0
2022-07-18 12:45:00,41.51,41.52,41.42,41.45,76320.0,38.2841,38.2933,38.201,38.2287,76320.0
2022-07-18 12:50:00,41.45,41.45,41.37,41.38,61173.0,38.2287,38.2287,38.1549,38.1642,61173.0
2022-07-18 12:55:00,41.37,41.37,41.29,41.3,142951.0,38.1549,38.1549,38.0812,38.0904,142951.0
2022-07-18 13:00:00,41.31,41.39,41.3,41.37,97549.0,38.0996,38.1734,38.0904,38.1549,97549.0
2022-07-18 13:05:00,41.37,41.38,41.33,41.34,60748.0,38.1549,38.1642,38.118,38.1273,60748.0
2022-07-18 13:10:00,41.34,41.35,41.3,41.3,87575.0,38.1273,38.1365,38.0904,38.0904,87575.0
2022-07-18 13:15:00,41.3,41.32,41.22,41.22,127443.0,38.0904,38.1088,38.0166,38.0166,127443.0
2022-07-18 13:20:00,41.23,41.33,41.22,41.33,127400.0,38.0258,38.118,38.0166,38.118,127400.0
2022-07-18 13:25:00,41.33,41.41,41.31,41.41,74781.0,38.118,38.1918,38.0996,38.1918,74781.0
2022-07-18 13:30:00,41.41,41.42,41.33,41.37,87224.0,38.1918,38.201,38.118,38.1549,87224.0
2022-07-18 13:35:00,41.37,41.37,41.3,41.35,84431.0,38.1549,38.1549,38.0904,38.1365,84431.0
2022-07-18 13:40:00,41.35,41.39,41.32,41.38,95608.0,38.1365,38.1734,38.1088,38.1642,95608.0
2022-07-18 13:45:00,41.38,41.39,41.28,41.3,64865.0,38.1642,38.1734,38.0719,38.0904,64865.0
2022-07-18 13:50:00,41.3,41.43,41.29,41.39,154043.0,38.0904,38.2103,38.0812,38.1734,154043.0
2022-07-18 13:55:00,41.39,41.41,41.31,41.36,161657.0,38.1734,38.1918,38.0996,38.1457,161657.0
2022-07-18 14:00:00,41.35,41.41,41.35,41.41,74814.0,38.1365,38.1918,38.1365,38.1918,74814.0
2022-07-18 14:05:00,41.41,41.42,41.36,41.4,79803.0,38.1918,38.201,38.1457,38.1826,79803.0
2022-07-18 14:10:00,41.4,41.43,41.39,41.41,83621.0,38.1826,38.2103,38.1734,38.1918,83621.0
2022-07-18 14:15:00,41.4,41.44,41.39,41.42,89283.0,38.1826,38.2195,38.1734,38.201,89283.0
2022-07-18 14:20:00,41.43,41.46,41.35,41.36,74294.0,38.2103,38.2379,38.1365,38.1457,74294.0
2022-07-18 14:25:00,41.36,41.38,41.26,41.26,68162.0,38.1457,38.1642,38.0535,38.0535,68162.0
2022-07-18 14:30:00,41.27,41.3,41.23,41.29,78059.0,38.0627,38.0904,38.0258,38.0812,78059.0
2022-07-18 14:35:00,41.29,41.33,41.27,41.32,70262.0,38.0812,38.118,38.0627,38.1088,70262.0
2022-07-18 14:40:00,41.32,41.35,41.24,41.27,117113.0,38.1088,38.1365,38.035,38.0627,117113.0
2022-07-18 14:45:00,41.27,41.31,41.24,41.3,100232.0,38.0627,38.0996,38.035,38.0904,100232.0
2022-07-18 14:50:00,41.3,41.31,41.24,41.28,93682.0,38.0904,38.0996,38.035,38.0719,93682.0
2022-07-18 14:55:00,41.27,41.29,41.23,41.29,73639.0,38.0627,38.0812,38.0258,38.0812,73639.0
2022-07-18 15:00:00,41.28,41.38,41.27,41.37,148272.0,38.0719,38.1642,38.0627,38.1549,148272.0
2022-07-18 15:05:00,41.37,41.48,41.35,41.47,136238.0,38.1549,38.2564,38.1365,38.2472,136238.0
2022-07-18 15:10:00,41.47,41.52,41.44,41.51,213118.0,38.2472,38.2933,38.2195,38.2841,213118.0
2022-07-18 15:15:00,41.51,41.55,41.46,41.49,146128.0,38.2841,38.3209,38.2379,38.2656,146128.0
2022-07-18 15:20:00,41.48,41.49,41.38,41.4,102630.0,38.2564,38.2656,38.1642,38.1826,102630.0
2022-07-18 15:25:00,41.4,41.41,41.28,41.3,174285.0,38.1826,38.1918,38.0719,38.0904,174285.0
2022-07-18 15:30:00,41.29,41.3,41.18,41.21,167247.0,38.0812,38.0904,37.9797,38.0074,167247.0
2022-07-18 15:35:00,41.21,41.21,41.08,41.11,176391.0,38.0074,38.0074,37.8875,37.9151,176391.0
2022-07-18 15:40:00,41.11,41.15,41.07,41.09,204115.0,37.9151,37.952,37.8782,37.8967,204115.0
2022-07-18 15:45:00,41.09,41.1,41.02,41.08,412320.0,37.8967,37.9059,37.8321,37.8875,412320.0
2022-07-18 15:50:00,41.08,41.26,41.04,41.25,452624.0,37.8875,38.0535,37.8506,38.0443,452624.0
2022-07-18 15:55:00,41.25,41.26,41.17,41.18,717363.0,38.0443,38.0535,37.9705,37.9797,717363.0
2022-07-19 09:30:00,41.88,41.96,41.75,41.83,427654.0,38.6253,38.6991,38.5054,38.5792,427654.0
2022-07-19 09:35:00,41.83,42.05,41.83,42.0,302007.0,38.5792,38.7821,38.5792,38.736,302007.0
2022-07-19 09:40:00,42.01,42.16,41.96,42.0,281480.0,38.7452,38.8835,38.6991,38.736,281480.0
2022-07-19 09:45:00,42.01,42.04,41.74,41.93,336552.0,38.7452,38.7729,38.4962,38.6714,336552.0
2022-07-19 09:50:00,41.92,42.0,41.76,41.87,351272.0,38.6622,38.736,38.5146,38.6161,351272.0
2022-07-19 09:55:00,41.88,41.96,41.78,41.95,291098.0,38.6253,38.6991,38.5331,38.6899,291098.0
2022-07-19 10:00:00,41.95,42.03,41.9,42.01,311968.0,38.6899,38.7636,38.6437,38.7452,311968.0
2022-07-19 10:05:00,42.01,42.08,41.92,42.05,210276.0,38.7452,38.8098,38.6622,38.7821,210276.0
2022-07-19 10:10:00,42.05,42.13,42.0,42.13,244105.0,38.7821,38.8559,38.736,38.8559,244105.0
2022-07-19 10:15:00,42.13,42.29,42.06,42.29,257338.0,38.8559,39.0034,38.7913,39.0034,257338.0
2022-07-19 10:20:00,42.29,42.34,42.22,42.26,153265.0,39.0034,39.0496,38.9389,38.9758,153265.0
2022-07-19 10:25:00,42.26,42.36,42.22,42.36,214223.0,38.9758,39.068,38.9389,39.068,214223.0
2022-07-19 10:30:00,42.36,42.38,42.24,42.32,458888.0,39.068,39.0864,38.9573,39.0311,458888.0
2022-07-19 10:35:00,42.32,42.33,42.17,42.25,540528.0,39.0311,39.0403,38.8928,38.9665,540528.0
2022-07-19 10:40:00,42.25,42.27,42.09,42.12,292142.0,38.9665,38.985,38.819,38.8466,292142.0
2022-07-19 10:45:00,42.12,42.17,42.06,42.15,223079.0,38.8466,38.8928,38.7913,38.8743,223079.0
2022-07-19 10:50:00,42.16,42.24,42.11,42.11,131870.0,38.8835,38.9573,38.8374,38.8374,131870.0
2022-07-19 10:55:00,42.11,42.15,42.04,42.15,166177.0,38.8374,38.8743,38.7729,38.8743,166177.0
2022-07-19 11:00:00,42.15,42.34,42.14,42.3,180757.0,38.8743,39.0496,38.8651,39.0127,180757.0
2022-07-19 11:05:00,42.3,42.39,42.29,42.38,163565.0,39.0127,39.0957,39.0034,39.0864,163565.0
2022-07-19 11:10:00,42.39,42.42,42.28,42.33,415840.0,39.0957,39.1233,38.9942,39.0403,415840.0
2022-07-19 11:15:00,42.32,42.33,42.21,42.23,248072.0,39.0311,39.0403,38.9297,38.9481,248072.0
2022-07-19 11:20:00,42.22,42.34,42.22,42.33,175302.0,38.9389,39.0496,38.9389,39.0403,175302.0
2022-07-19 11:25:00,42.33,42.35,42.27,42.34,126599.0,39.0403,39.0588,38.985,39.0496,126599.0
2022-07-19 11:30:00,42.34,42.37,42.32,42.33,199100.0,39.0496,39.0772,39.0311,39.0403,199100.0
2022-07-19 11:35:00,42.32,42.37,42.25,42.26,187803.0,39.0311,39.0772,38.9665,38.9758,187803.0
2022-07-19 11:40:00,42.26,42.28,42.22,42.27,221648.0,38.9758,38.9942,38.9389,38.985,221648.0
2022-07-19 11:45:00,42.27,42.31,42.25,42.26,123147.0,38.985,39.0219,38.9665,38.9758,123147.0
2022-07-19 11:50:00,42.27,42.33,42.25,42.33,105496.0,38.985,39.0403,38.9665,39.0403,105496.0
2022-07-19 11:55:00,42.32,42.39,42.31,42.36,108503.0,39.0311,39.0957,39.0219,39.068,108503.0
2022-07-19 12:00:00,42.34,42.35,42.26,42.29,136456.0,39.0496,39.0588,38.9758,39.0034,136456.0
2022-07-19 12:05:00,42.29,42.31,42.25,42.26,141306.0,39.0034,39.0219,38.9665,38.9758,141306.0
2022-07-19 12:10:00,42.26,42.29,42.25,42.26,96155.0,38.9758,39.0034,38.9665,38.9758,96155.0
2022-07-19 12:15:00,42.26,42.27,42.24,42.26,139517.0,38.9758,38.985,38.9573,38.9758,139517.0
2022-07-19 12:20:00,42.26,42.37,42.24,42.36,116745.0,38.9758,39.0772,38.9573,39.068,116745.0
2022-07-19 12:25:00,42.37,42.4,42.35,42.38,71517.0,39.0772,39.1049,39.0588,39.0864,71517.0
2022-07-19 12:30:00,42.38,42.44,42.36,42.43,93849.0,39.0864,39.1418,39.068,39.1326,93849.0
2022-07-19 12:35:00,42.43,42.47,42.42,42.45,55342.0,39.1326,39.1694,39.1233,39.151,55342.0
2022-07-19 12:40:00,42.46,42.5,42.44,42.46,96283.0,39.1602,39.1971,39.1418,39.1602,96283.0
2022-07-19 12:45:00,42.46,42.51,42.45,42.5,97786.0,39.1602,39.2063,39.151,39.1971,97786.0
2022-07-19 12:50:00,42.5,42.54,42.48,42.53,154814.0,39.1971,39.234,39.1787,39.2248,154814.0
2022-07-19 12:55:00,42.52,42.58,42.51,42.57,237272.0,39.2156,39.2709,39.2063,39.2617,237272.0
2022-07-19 13:00:00,42.57,42.58,42.48,42.52,292644.0,39.2617,39.2709,39.1787,39.2156,292644.0
2022-07-19 13:05:00,42.52,42.53,42.5,42.52,107997.0,39.2156,39.2248,39.1971,39.2156,107997.0
2022-07-19 13:10:00,42.53,42.53,42.5,42.52,78259.0,39.2248,39.2248,39.1971,39.2156,78259.0
2022-07-19 13:15:00,42.52,42.54,42.5,42.52,102943.0,39.2156,39.234,39.1971,39.2156,102943.0
2022-07-19 13:20:00,42.52,42.54,42.5,42.54,128636.0,39.2156,39.234,39.1971,39.234,128636.0
2022-07-19 13:25:00,42.54,42.55,42.5,42.52,137391.0,39.234,39.2432,39.1971,39.2156,137391.0
2022-07-19 13:30:00,42.53,42.54,42.5,42.52,138845.0,39.2248,39.234,39.1971,39.2156,138845.0
2022-07-19 13:35:00,42.52,42.62,42.51,42.6,123623.0,39.2156,39.3078,39.2063,39.2893,123623.0
2022-07-19 13:40:00,42.61,42.64,42.58,42.61,131457.0,39.2986,39.3262,39.2709,39.2986,131457.0
2022-07-19 13:45:00,42.61,42.74,42.6,42.73,185275.0,39.2986,39.4185,39.2893,39.4092,185275.0
2022-07-19 13:50:00,42.73,42.77,42.67,42.7,137135.0,39.4092,39.4461,39.3539,39.3816,137135.0
2022-07-19 13:55:00,42.71,42.81,42.7,42.81,153611.0,39.3908,39.483,39.3816,39.483,153611.0
2022-07-19 14:00:00,42.8,42.9,42.79,42.88,147610.0,39.4738,39.566,39.4646,39.5476,147610.0
2022-07-19 14:05:00,42.89,42.94,42.86,42.92,214274.0,39.5568,39.6029,39.5291,39.5845,214274.0
2022-07-19 14:10:00,42.93,42.95,42.87,42.89,512479.0,39.5937,39.6121,39.5384,39.5568,512479.0
2022-07-19 14:15:00,42.89,42.92,42.85,42.91,309623.0,39.5568,39.5845,39.5199,39.5753,309623.0
2022-07-19 14:20:00,42.91,43.05,42.88,43.02,413276.0,39.5753,39.7044,39.5476,39.6767,413276.0
2022-07-19 14:25:00,43.02,43.02,42.91,42.98,381288.0,39.6767,39.6767,39.5753,39.6398,381288.0
2022-07-19 14:30:00,42.98,43.04,42.98,43.02,390779.0,39.6398,39.6952,39.6398,39.6767,390779.0
2022-07-19 14:35:00,43.02,43.04,42.97,42.99,240622.0,39.6767,39.6952,39.6306,39.649,240622.0
2022-07-19 14:40:00,42.98,43.02,42.96,42.97,246556.0,39.6398,39.6767,39.6214,39.6306,246556.0
2022-07-19 14:45:00,42.97,42.99,42.89,42.95,386630.0,39.6306,39.649,39.5568,39.6121,386630.0
2022-07-19 14:50:00,42.96,42.96,42.9,42.91,169457.0,39.6214,39.6214,39.566,39.5753,169457.0
2022-07-19 14:55:00,42.91,42.99,42.9,42.98,230895.0,39.5753,39.649,39.566,39.6398,230895.0
2022-07-19 15:00:00,42.98,42.99,42.9,42.93,192550.0,39.6398,39.649,39.566,39.5937,192550.0
2022-07-19 15:05:00,42.93,42.99,42.92,42.98,227808.0,39.5937,39.649,39.5845,39.6398,227808.0
2022-07-19 15:10:00,42.98,43.01,42.91,42.93,243880.0,39.6398,39.6675,39.5753,39.5937,243880.0
2022-07-19 15:15:00,42.93,42.96,42.89,42.91,209252.0,39.5937,39.6214,39.5568,39.5753,209252.0
2022-07-19 15:20:00,42.91,42.94,42.89,42.91,167524.0,39.5753,39.6029,39.5568,39.5753,167524.0
2022-07-19 15:25:00,42.92,42.98,42.91,42.98,201795.0,39.5845,39.6398,39.5753,39.6398,201795.0
2022-07-19 15:30:00,42.97,42.98,42.89,42.91,311132.0,39.6306,39.6398,39.5568,39.5753,311132.0
2022-07-19 15:35:00,42.91,42.94,42.9,42.94,268448.0,39.5753,39.6029,39.566,39.6029,268448.0
2022-07-19 15:40:00,42.94,43.07,42.93,43.07,617949.0,39.6029,39.7228,39.5937,39.7228,617949.0
2022-07-19 15:45:00,43.07,43.07,42.92,42.92,464522.0,39.7228,39.7228,39.5845,39.5845,464522.0
2022-07-19 15:50:00,42.92,42.98,42.85,42.86,781398.0,39.5845,39.6398,39.5199,39.5291,781398.0
2022-07-19 15:55:00,42.86,42.91,42.73,42.9,1961597.0,39.5291,39.5753,39.4092,39.566,1961597.0
2022-07-20 09:30:00,42.54,42.7,42.45,42.63,311515.0,39.234,39.3816,39.151,39.317,311515.0
2022-07-20 09:35:00,42.63,42.88,42.62,42.78,274054.0,39.317,39.5476,39.3078,39.4554,274054.0
2022-07-20 09:40:00,42.78,42.79,42.66,42.68,181078.0,39.4554,39.4646,39.3447,39.3631,181078.0
2022-07-20 09:45:00,42.69,42.71,42.51,42.59,196464.0,39.3724,39.3908,39.2063,39.2801,196464.0
2022-07-20 09:50:00,42.61,42.84,42.56,42.76,122590.0,39.2986,39.5107,39.2525,39.4369,122590.0
2022-07-20 09:55:00,42.76,42.76,42.55,42.61,204406.0,39.4369,39.4369,39.2432,39.2986,204406.0
2022-07-20 10:00:00,42.62,42.64,42.35,42.52,283316.0,39.3078,39.3262,39.0588,39.2156,283316.0
2022-07-20 10:05:00,42.52,42.69,42.43,42.69,285706.0,39.2156,39.3724,39.1326,39.3724,285706.0
2022-07-20 10:10:00,42.69,42.74,42.65,42.67,118082.0,39.3724,39.4185,39.3355,39.3539,118082.0
2022-07-20 10:15:00,42.67,42.7,42.61,42.65,103822.0,39.3539,39.3816,39.2986,39.3355,103822.0
2022-07-20 10:20:00,42.65,42.71,42.61,42.65,75863.0,39.3355,39.3908,39.2986,39.3355,75863.0
2022-07-20 10:25:00,42.64,42.77,42.63,42.76,119141.0,39.3262,39.4461,39.317,39.4369,119141.0
2022-07-20 10:30:00,42.77,42.9,42.74,42.9,141789.0,39.4461,39.566,39.4185,39.566,141789.0
2022-07-20 10:35:00,42.9,43.03,42.88,42.93,205545.0,39.566,39.6859,39.5476,39.5937,205545.0
2022-07-20 10:40:00,42.92,42.92,42.81,42.86,74313.0,39.5845,39.5845,39.483,39.5291,74313.0
2022-07-20 10:45:00,42.87,42.95,42.83,42.91,108366.0,39.5384,39.6121,39.5015,39.5753,108366.0
2022-07-20 10:50:00,42.91,42.97,42.86,42.95,108858.0,39.5753,39.6306,39.5291,39.6121,108858.0
2022-07-20 10:55:00,42.95,42.98,42.85,42.88,423368.0,39.6121,39.6398,39.5199,39.5476,423368.0
2022-07-20 11:00:00,42.88,42.88,42.71,42.73,149589.0,39.5476,39.5476,39.3908,39.4092,149589.0
2022-07-20 11:05:00,42.72,42.85,42.7,42.84,106724.0,39.4,39.5199,39.3816,39.5107,106724.0
2022-07-20 11:10:00,42.83,42.85,42.79,42.8,95318.0,39.5015,39.5199,39.4646,39.4738,95318.0
2022-07-20 11:15:00,42.8,42.91,42.79,42.84,266143.0,39.4738,39.5753,39.4646,39.5107,266143.0
2022-07-20 11:20:00,42.84,42.84,42.65,42.66,223415.0,39.5107,39.5107,39.3355,39.3447,223415.0
2022-07-20 11:25:00,42.67,42.77,42.65,42.72,179155.0,39.3539,39.4461,39.3355,39.4,179155.0
2022-07-20 11:30:00,42.72,42.8,42.69,42.76,159107.0,39.4,39.4738,39.3724,39.4369,159107.0
2022-07-20 11:35:00,42.76,42.77,42.62,42.66,176669.0,39.4369,39.4461,39.3078,39.3447,176669.0
2022-07-20 11:40:00,42.66,42.66,42.57,42.64,117746.0,39.3447,39.3447,39.2617,39.3262,117746.0
2022-07-20 11:45:00,42.64,42.75,42.63,42.72,143810.0,39.3262,39.4277,39.317,39.4,143810.0
2022-07-20 11:50:00,42.73,42.79,42.72,42.77,104743.0,39.4092,39.4646,39.4,39.4461,104743.0
2022-07-20 11:55:00,42.76,42.81,42.74,42.81,143670.0,39.4369,39.483,39.4185,39.483,143670.0
2022-07-20 12:00:00,42.8,42.83,42.71,42.72,139378.0,39.4738,39.5015,39.3908,39.4,139378.0
2022-07-20 12:05:00,42.72,42.81,42.68,42.79,67348.0,39.4,39.483,39.3631,39.4646,67348.0
2022-07-20 12:10:00,42.8,42.8,42.74,42.75,49364.0,39.4738,39.4738,39.4185,39.4277,49364.0
2022-07-20 12:15:00,42.75,42.81,42.7,42.81,154868.0,39.4277,39.483,39.3816,39.483,154868.0
2022-07-20 12:20:00,42.81,42.82,42.74,42.77,48421.0,39.483,39.4922,39.4185,39.4461,48421.0
2022-07-20 12:25:00,42.75,42.77,42.65,42.65,57386.0,39.4277,39.4461,39.3355,39.3355,57386.0
2022-07-20 12:30:00,42.65,42.68,42.62,42.67,92242.0,39.3355,39.3631,39.3078,39.3539,92242.0
2022-07-20 12:35:00,42.66,42.68,42.64,42.65,81427.0,39.3447,39.3631,39.3262,39.3355,81427.0
2022-07-20 12:40:00,42.66,42.68,42.56,42.58,159795.0,39.3447,39.3631,39.2525,39.2709,159795.0
2022-07-20 12:45:00,42.57,42.57,42.47,42.5,176534.0,39.2617,39.2617,39.1694,39.1971,176534.0
2022-07-20 12:50:00,42.5,42.58,42.5,42.56,88182.0,39.1971,39.2709,39.1971,39.2525,88182.0
2022-07-20 12:55:00,42.57,42.65,42.55,42.63,103561.0,39.2617,39.3355,39.2432,39.317,103561.0
2022-07-20 13:00:00,42.63,42.65,42.51,42.55,161211.0,39.317,39.3355,39.2063,39.2432,161211.0
2022-07-20 13:05:00,42.54,42.6,42.47,42.52,136796.0,39.234,39.2893,39.1694,39.2156,136796.0
2022-07-20 13:10:00,42.53,42.53,42.43,42.52,143762.0,39.2248,39.2248,39.1326,39.2156,143762.0
2022-07-20 13:15:00,42.52,42.68,42.5,42.67,107343.0,39.2156,39.3631,39.1971,39.3539,107343.0
2022-07-20 13:20:00,42.68,42.68,42.56,42.58,79595.0,39.3631,39.3631,39.2525,39.2709,79595.0
2022-07-20 13:25:00,42.58,42.71,42.56,42.71,82667.0,39.2709,39.3908,39.2525,39.3908,82667.0
2022-07-20 13:30:00,42.7,42.78,42.64,42.76,176589.0,39.3816,39.4554,39.3262,39.4369,176589.0
2022-07-20 13:35:00,42.76,42.77,42.64,42.69,111802.0,39.4369,39.4461,39.3262,39.3724,111802.0
2022-07-20 13:40:00,42.69,42.72,42.64,42.7,71048.0,39.3724,39.4,39.3262,39.3816,71048.0
2022-07-20 13:45:00,42.7,42.72,42.59,42.6,51177.0,39.3816,39.4,39.2801,39.2893,51177.0
2022-07-20 13:50:00,42.6,42.63,42.56,42.61,70114.0,39.2893,39.317,39.2525,39.2986,70114.0
2022-07-20 13:55:00,42.61,42.61,42.46,42.52,90667.0,39.2986,39.2986,39.1602,39.2156,90667.0
2022-07-20 14:00:00,42.52,42.64,42.52,42.63,84025.0,39.2156,39.3262,39.2156,39.317,84025.0
2022-07-20 14:05:00,42.63,42.66,42.6,42.66,90772.0,39.317,39.3447,39.2893,39.3447,90772.0
2022-07-20 14:10:00,42.66,42.66,42.57,42.64,76169.0,39.3447,39.3447,39.2617,39.3262,76169.0
2022-07-20 14:15:00,42.63,42.65,42.56,42.64,67797.0,39.317,39.3355,39.2525,39.3262,67797.0
2022-07-20 14:20:00,42.64,42.76,42.63,42.75,74206.0,39.3262,39.4369,39.317,39.4277,74206.0
2022-07-20 14:25:00,42.75,42.79,42.73,42.77,77117.0,39.4277,39.4646,39.4092,39.4461,77117.0
2022-07-20 14:30:00,42.77,42.78,42.7,42.77,78175.0,39.4461,39.4554,39.3816,39.4461,78175.0
2022-07-20 14:35:00,42.77,42.8,42.74,42.8,88641.0,39.4461,39.4738,39.4185,39.4738,88641.0
2022-07-20 14:40:00,42.8,42.8,42.71,42.73,66240.0,39.4738,39.4738,39.3908,39.4092,66240.0
2022-07-20 14:45:00,42.74,42.76,42.71,42.75,70545.0,39.4185,39.4369,39.3908,39.4277,70545.0
2022-07-20 14:50:00,42.75,42.75,42.65,42.66,80072.0,39.4277,39.4277,39.3355,39.3447,80072.0
2022-07-20 14:55:00,42.66,42.76,42.63,42.73,77128.0,39.3447,39.4369,39.317,39.4092,77128.0
2022-07-20 15:00:00,42.73,42.8,42.7,42.8,72381.0,39.4092,39.4738,39.3816,39.4738,72381.0
2022-07-20 15:05:00,42.8,42.81,42.75,42.77,112366.0,39.4738,39.483,39.4277,39.4461,112366.0
2022-07-20 15:10:00,42.77,42.81,42.76,42.79,87361.0,39.4461,39.483,39.4369,39.4646,87361.0
2022-07-20 15:15:00,42.79,42.8,42.74,42.77,98280.0,39.4646,39.4738,39.4185,39.4461,98280.0
2022-07-20 15:20:00,42.77,42.77,42.69,42.73,102243.0,39.4461,39.4461,39.3724,39.4092,102243.0
2022-07-20 15:25:00,42.73,42.8,42.72,42.79,120047.0,39.4092,39.4738,39.4,39.4646,120047.0
2022-07-20 15:30:00,42.8,42.8,42.68,42.69,137535.0,39.4738,39.4738,39.3631,39.3724,137535.0
2022-07-20 15:35:00,42.68,42.73,42.67,42.7,98746.0,39.3631,39.4092,39.3539,39.3816,98746.0
2022-07-20 15:40:00,42.7,42.8,42.68,42.78,175556.0,39.3816,39.4738,39.3631,39.4554,175556.0
2022-07-20 15:45:00,42.78,42.87,42.76,42.81,373723.0,39.4554,39.5384,39.4369,39.483,373723.0
2022-07-20 15:50:00,42.81,42.87,42.74,42.77,307416.0,39.483,39.5384,39.4185,39.4461,307416.0
2022-07-20 15:55:00,42.77,42.79,42.69,42.73,927214.0,39.4461,39.4646,39.3724,39.4092,927214.0
2022-07-21 09:30:00,42.48,42.8,42.47,42.67,374406.0,39.1787,39.4738,39.1694,39.3539,374406.0
2022-07-21 09:35:00,42.66,42.86,42.65,42.72,208053.0,39.3447,39.5291,39.3355,39.4,208053.0
2022-07-21 09:40:00,42.72,42.81,42.59,42.72,163487.0,39.4,39.483,39.2801,39.4,163487.0
2022-07-21 09:45:00,42.71,42.84,42.62,42.67,257879.0,39.3908,39.5107,39.3078,39.3539,257879.0
2022-07-21 09:50:00,42.64,42.92,42.61,42.88,144326.0,39.3262,39.5845,39.2986,39.5476,144326.0
2022-07-21 09:55:00,42.89,43.01,42.82,42.95,192636.0,39.5568,39.6675,39.4922,39.6121,192636.0
2022-07-21 10:00:00,42.97,42.97,42.61,42.63,247760.0,39.6306,39.6306,39.2986,39.317,247760.0
2022-07-21 10:05:00,42.63,42.7,42.56,42.68,321967.0,39.317,39.3816,39.2525,39.3631,321967.0
2022-07-21 10:10:00,42.69,42.73,42.42,42.47,173673.0,39.3724,39.4092,39.1233,39.1694,173673.0
2022-07-21 10:15:00,42.47,42.67,42.41,42.64,212099.0,39.1694,39.3539,39.1141,39.3262,212099.0
2022-07-21 10:20:00,42.64,42.68,42.45,42.46,154581.0,39.3262,39.3631,39.151,39.1602,154581.0
2022-07-21 10:25:00,42.46,42.47,42.28,42.28,234249.0,39.1602,39.1694,38.9942,38.9942,234249.0
2022-07-21 10:30:00,42.29,42.42,42.28,42.34,188850.0,39.0034,39.1233,38.9942,39.0496,188850.0
2022-07-21 10:35:00,42.34,42.42,42.28,42.42,218861.0,39.0496,39.1233,38.9942,39.1233,218861.0
2022-07-21 10:40:00,42.42,42.49,42.36,42.47,136645.0,39.1233,39.1879,39.068,39.1694,136645.0
2022-07-21 10:45:00,42.47,42.49,42.41,42.43,87146.0,39.1694,39.1879,39.1141,39.1326,87146.0
2022-07-21 10:50:00,42.43,42.53,42.43,42.53,66476.0,39.1326,39.2248,39.1326,39.2248,66476.0
2022-07-21 10:55:00,42.55,42.61,42.48,42.57,93451.0,39.2432,39.2986,39.1787,39.2617,93451.0
2022-07-21 11:00:00,42.57,42.57,42.47,42.52,123297.0,39.2617,39.2617,39.1694,39.2156,123297.0
2022-07-21 11:05:00,42.52,42.56,42.45,42.52,255222.0,39.2156,39.2525,39.151,39.2156,255222.0
2022-07-21 11:10:00,42.51,42.52,42.43,42.47,64805.0,39.2063,39.2156,39.1326,39.1694,64805.0
2022-07-21 11:15:00,42.47,42.53,42.44,42.5,81239.0,39.1694,39.2248,39.1418,39.1971,81239.0
2022-07-21 11:20:00,42.5,42.5,42.35,42.35,145120.0,39.1971,39.1971,39.0588,39.0588,145120.0
2022-07-21 11:25:00,42.35,42.42,42.31,42.42,259634.0,39.0588,39.1233,39.0219,39.1233,259634.0
2022-07-21 11:30:00,42.41,42.63,42.39,42.61,146242.0,39.1141,39.317,39.0957,39.2986,146242.0
2022-07-21 11:35:00,42.61,42.77,42.6,42.74,173833.0,39.2986,39.4461,39.2893,39.4185,173833.0
2022-07-21 11:40:00,42.74,42.81,42.73,42.77,175901.0,39.4185,39.483,39.4092,39.4461,175901.0
2022-07-21 11:45:00,42.77,42.82,42.77,42.8,160276.0,39.4461,39.4922,39.4461,39.4738,160276.0
2022-07-21 11:50:00,42.8,42.83,42.77,42.77,122431.0,39.4738,39.5015,39.4461,39.4461,122431.0
2022-07-21 11:55:00,42.77,42.86,42.77,42.79,111448.0,39.4461,39.5291,39.4461,39.4646,111448.0
2022-07-21 12:00:00,42.78,42.9,42.77,42.9,117488.0,39.4554,39.566,39.4461,39.566,117488.0
2022-07-21 12:05:00,42.89,42.98,42.86,42.98,133881.0,39.5568,39.6398,39.5291,39.6398,133881.0
2022-07-21 12:10:00,42.98,43.02,42.88,42.9,153103.0,39.6398,39.6767,39.5476,39.566,153103.0
2022-07-21 12:15:00,42.9,42.91,42.83,42.86,77644.0,39.566,39.5753,39.5015,39.5291,77644.0
2022-07-21 12:20:00,42.86,42.91,42.83,42.9,98789.0,39.5291,39.5753,39.5015,39.566,98789.0
2022-07-21 12:25:00,42.9,43.03,42.89,43.01,114779.0,39.566,39.6859,39.5568,39.6675,114779.0
2022-07-21 12:30:00,43.01,43.05,43.0,43.0,69615.0,39.6675,39.7044,39.6583,39.6583,69615.0
2022-07-21 12:35:00,43.0,43.02,42.96,42.98,83278.0,39.6583,39.6767,39.6214,39.6398,83278.0
2022-07-21 12:40:00,42.99,43.04,42.97,42.98,62989.0,39.649,39.6952,39.6306,39.6398,62989.0
2022-07-21 12:45:00,42.97,43.03,42.95,43.02,54701.0,39.6306,39.6859,39.6121,39.6767,54701.0
2022-07-21 12:50:00,43.02,43.1,43.02,43.08,81164.0,39.6767,39.7505,39.6767,39.732,81164.0
2022-07-21 12:55:00,43.08,43.1,43.04,43.08,88762.0,39.732,39.7505,39.6952,39.732,88762.0
2022-07-21 13:00:00,43.08,43.09,43.0,43.07,57713.0,39.732,39.7413,39.6583,39.7228,57713.0
2022-07-21 13:05:00,43.07,43.12,43.03,43.07,43630.0,39.7228,39.7689,39.6859,39.7228,43630.0
2022-07-21 13:10:00,43.07,43.1,43.0,43.0,74243.0,39.7228,39.7505,39.6583,39.6583,74243.0
2022-07-21 13:15:00,42.98,43.05,42.97,42.98,77851.0,39.6398,39.7044,39.6306,39.6398,77851.0
2022-07-21 13:20:00,42.97,43.03,42.93,42.96,172461.0,39.6306,39.6859,39.5937,39.6214,172461.0
2022-07-21 13:25:00,42.96,43.01,42.92,42.95,158859.0,39.6214,39.6675,39.5845,39.6121,158859.0
2022-07-21 13:30:00,42.95,42.95,42.8,42.83,188008.0,39.6121,39.6121,39.4738,39.5015,188008.0
2022-07-21 13:35:00,42.82,42.92,42.81,42.91,141292.0,39.4922,39.5845,39.483,39.5753,141292.0
2022-07-21 13:40:00,42.91,42.96,42.89,42.94,62101.0,39.5753,39.6214,39.5568,39.6029,62101.0
2022-07-21 13:45:00,42.95,43.0,42.89,42.92,85606.0,39.6121,39.6583,39.5568,39.5845,85606.0
2022-07-21 13:50:00,42.93,42.93,42.87,42.87,63033.0,39.5937,39.5937,39.5384,39.5384,63033.0
2022-07-21 13:55:00,42.87,42.93,42.85,42.9,85291.0,39.5384,39.5937,39.5199,39.566,85291.0
2022-07-21 14:00:00,42.9,42.92,42.84,42.86,93686.0,39.566,39.5845,39.5107,39.5291,93686.0
2022-07-21 14:05:00,42.86,42.91,42.85,42.87,152206.0,39.5291,39.5753,39.5199,39.5384,152206.0
2022-07-21 14:10:00,42.87,42.89,42.83,42.88,78049.0,39.5384,39.5568,39.5015,39.5476,78049.0
2022-07-21 14:15:00,42.88,42.92,42.83,42.9,59355.0,39.5476,39.5845,39.5015,39.566,59355.0
2022-07-21 14:20:00,42.9,42.94,42.88,42.91,67095.0,39.566,39.6029,39.5476,39.5753,67095.0
2022-07-21 14:25:00,42.91,42.91,42.86,42.89,52692.0,39.5753,39.5753,39.5291,39.5568,52692.0
2022-07-21 14:30:00,42.88,42.9,42.83,42.88,77063.0,39.5476,39.566,39.5015,39.5476,77063.0
2022-07-21 14:35:00,42.88,42.93,42.85,42.91,93643.0,39.5476,39.5937,39.5199,39.5753,93643.0
2022-07-21 14:40:00,42.91,42.92,42.84,42.84,61625.0,39.5753,39.5845,39.5107,39.5107,61625.0
2022-07-21 14:45:00,42.84,42.88,42.82,42.88,86640.0,39.5107,39.5476,39.4922,39.5476,86640.0
2022-07-21 14:50:00,42.88,42.9,42.81,42.84,129972.0,39.5476,39.566,39.483,39.5107,129972.0
2022-07-21 14:55:00,42.84,42.92,42.84,42.9,106180.0,39.5107,39.5845,39.5107,39.566,106180.0
2022-07-21 15:00:00,42.9,42.95,42.87,42.95,100071.0,39.566,39.6121,39.5384,39.6121,100071.0
2022-07-21 15:05:00,42.95,43.04,42.93,43.03,98078.0,39.6121,39.6952,39.5937,39.6859,98078.0
2022-07-21 15:10:00,43.03,43.04,42.94,42.97,85748.0,39.6859,39.6952,39.6029,39.6306,85748.0
2022-07-21 15:15:00,42.97,43.06,42.96,43.05,195242.0,39.6306,39.7136,39.6214,39.7044,195242.0
2022-07-21 15:20:00,43.06,43.07,43.02,43.05,177864.0,39.7136,39.7228,39.6767,39.7044,177864.0
2022-07-21 15:25:00,43.05,43.12,43.04,43.1,186615.0,39.7044,39.7689,39.6952,39.7505,186615.0
2022-07-21 15:30:00,43.1,43.11,43.04,43.11,425217.0,39.7505,39.7597,39.6952,39.7597,425217.0
2022-07-21 15:35:00,43.11,43.19,43.1,43.12,394715.0,39.7597,39.8335,39.7505,39.7689,394715.0
2022-07-21 15:40:00,43.12,43.14,43.07,43.12,195497.0,39.7689,39.7874,39.7228,39.7689,195497.0
2022-07-21 15:45:00,43.12,43.21,43.1,43.2,485321.0,39.7689,39.8519,39.7505,39.8427,485321.0
2022-07-21 15:50:00,43.19,43.3,43.18,43.3,748179.0,39.8335,39.9349,39.8243,39.9349,748179.0
2022-07-21 15:55:00,43.29,43.37,43.24,43.29,1712961.0,39.9257,39.9995,39.8796,39.9257,1712961.0
2022-07-22 09:30:00,43.17,43.49,43.16,43.2,316653.0,39.815,40.1102,39.8058,39.8427,316653.0
2022-07-22 09:35:00,43.2,43.53,43.1,43.51,466282.0,39.8427,40.1471,39.7505,40.1286,466282.0
2022-07-22 09:40:00,43.51,43.51,43.34,43.36,164700.0,40.1286,40.1286,39.9718,39.9903,164700.0
2022-07-22 09:45:00,43.37,43.38,43.05,43.09,344350.0,39.9995,40.0087,39.7044,39.7413,344350.0
2022-07-22 09:50:00,43.1,43.11,42.83,42.94,593750.0,39.7505,39.7597,39.5015,39.6029,593750.0
2022-07-22 09:55:00,42.93,43.01,42.88,42.91,529789.0,39.5937,39.6675,39.5476,39.5753,529789.0
2022-07-22 10:00:00,42.91,43.08,42.77,43.01,267814.0,39.5753,39.732,39.4461,39.6675,267814.0
2022-07-22 10:05:00,43.01,43.01,42.87,42.91,170263.0,39.6675,39.6675,39.5384,39.5753,170263.0
2022-07-22 10:10:00,42.91,43.18,42.91,43.17,156307.0,39.5753,39.8243,39.5753,39.815,156307.0
2022-07-22 10:15:00,43.17,43.3,43.15,43.27,411613.0,39.815,39.9349,39.7966,39.9073,411613.0
2022-07-22 10:20:00,43.28,43.29,43.15,43.19,195068.0,39.9165,39.9257,39.7966,39.8335,195068.0
2022-07-22 10:25:00,43.19,43.19,43.06,43.15,173557.0,39.8335,39.8335,39.7136,39.7966,173557.0
2022-07-22 10:30:00,43.14,43.21,43.09,43.21,303786.0,39.7874,39.8519,39.7413,39.8519,303786.0
2022-07-22 10:35:00,43.21,43.34,43.2,43.33,214032.0,39.8519,39.9718,39.8427,39.9626,214032.0
2022-07-22 10:40:00,43.32,43.36,43.23,43.33,224623.0,39.9534,39.9903,39.8704,39.9626,224623.0
2022-07-22 10:45:00,43.33,43.33,43.25,43.29,84936.0,39.9626,39.9626,39.8888,39.9257,84936.0
2022-07-22 10:50:00,43.29,43.42,43.29,43.4,101532.0,39.9257,40.0456,39.9257,40.0272,101532.0
2022-07-22 10:55:00,43.4,43.44,43.34,43.35,87402.0,40.0272,40.0641,39.9718,39.9811,87402.0
2022-07-22 11:00:00,43.35,43.4,43.28,43.33,133493.0,39.9811,40.0272,39.9165,39.9626,133493.0
2022-07-22 11:05:00,43.33,43.39,43.31,43.38,79327.0,39.9626,40.018,39.9442,40.0087,79327.0
2022-07-22 11:10:00,43.38,43.5,43.37,43.48,278792.0,40.0087,40.1194,39.9995,40.101,278792.0
2022-07-22 11:15:00,43.48,43.48,43.37,43.44,102921.0,40.101,40.101,39.9995,40.0641,102921.0
2022-07-22 11:20:00,43.43,43.43,43.29,43.3,104029.0,40.0548,40.0548,39.9257,39.9349,104029.0
2022-07-22 11:25:00,43.3,43.36,43.28,43.3,87953.0,39.9349,39.9903,39.9165,39.9349,87953.0
2022-07-22 11:30:00,43.3,43.33,43.18,43.21,126523.0,39.9349,39.9626,39.8243,39.8519,126523.0
2022-07-22 11:35:00,43.21,43.25,43.18,43.22,217738.0,39.8519,39.8888,39.8243,39.8612,217738.0
2022-07-22 11:40:00,43.21,43.22,43.09,43.14,141142.0,39.8519,39.8612,39.7413,39.7874,141142.0
2022-07-22 11:45:00,43.14,43.2,43.12,43.18,85493.0,39.7874,39.8427,39.7689,39.8243,85493.0
2022-07-22 11:50:00,43.18,43.18,43.11,43.13,99803.0,39.8243,39.8243,39.7597,39.7782,99803.0
2022-07-22 11:55:00,43.13,43.15,43.07,43.12,66252.0,39.7782,39.7966,39.7228,39.7689,66252.0
2022-07-22 12:00:00,43.13,43.19,43.03,43.07,102566.0,39.7782,39.8335,39.6859,39.7228,102566.0
2022-07-22 12:05:00,43.07,43.09,43.02,43.03,71672.0,39.7228,39.7413,39.6767,39.6859,71672.0
2022-07-22 12:10:00,43.03,43.05,42.97,43.01,105200.0,39.6859,39.7044,39.6306,39.6675,105200.0
2022-07-22 12:15:00,43.01,43.07,43.0,43.01,156308.0,39.6675,39.7228,39.6583,39.6675,156308.0
2022-07-22 12:20:00,43.02,43.05,42.98,43.01,137559.0,39.6767,39.7044,39.6398,39.6675,137559.0
2022-07-22 12:25:00,43.01,43.06,42.96,43.04,94055.0,39.6675,39.7136,39.6214,39.6952,94055.0
2022-07-22 12:30:00,43.04,43.18,43.04,43.16,73943.0,39.6952,39.8243,39.6952,39.8058,73943.0
2022-07-22 12:35:00,43.16,43.16,43.06,43.08,80973.0,39.8058,39.8058,39.7136,39.732,80973.0
2022-07-22 12:40:00,43.09,43.11,43.03,43.03,61078.0,39.7413,39.7597,39.6859,39.6859,61078.0
2022-07-22 12:45:00,43.04,43.14,43.03,43.11,54793.0,39.6952,39.7874,39.6859,39.7597,54793.0
2022-07-22 12:50:00,43.11,43.14,43.1,43.12,23548.0,39.7597,39.7874,39.7505,39.7689,23548.0
2022-07-22 12:55:00,43.12,43.12,43.05,43.05,58177.0,39.7689,39.7689,39.7044,39.7044,58177.0
2022-07-22 13:00:00,43.05,43.06,42.96,42.97,91259.0,39.7044,39.7136,39.6214,39.6306,91259.0
2022-07-22 13:05:00,42.98,42.99,42.94,42.97,134930.0,39.6398,39.649,39.6029,39.6306,134930.0
2022-07-22 13:10:00,42.97,42.97,42.81,42.83,168947.0,39.6306,39.6306,39.483,39.5015,168947.0
2022-07-22 13:15:00,42.83,42.86,42.77,42.8,144853.0,39.5015,39.5291,39.4461,39.4738,144853.0
2022-07-22 13:20:00,42.8,42.86,42.78,42.8,85440.0,39.4738,39.5291,39.4554,39.4738,85440.0
2022-07-22 13:25:00,42.8,42.85,42.77,42.83,46637.0,39.4738,39.5199,39.4461,39.5015,46637.0
2022-07-22 13:30:00,42.82,42.86,42.79,42.79,88934.0,39.4922,39.5291,39.4646,39.4646,88934.0
2022-07-22 13:35:00,42.8,42.87,42.73,42.86,188627.0,39.4738,39.5384,39.4092,39.5291,188627.0
2022-07-22 13:40:00,42.86,42.87,42.8,42.86,90164.0,39.5291,39.5384,39.4738,39.5291,90164.0
2022-07-22 13:45:00,42.85,42.92,42.81,42.87,101894.0,39.5199,39.5845,39.483,39.5384,101894.0
2022-07-22 13:50:00,42.88,42.91,42.85,42.9,70037.0,39.5476,39.5753,39.5199,39.566,70037.0
2022-07-22 13:55:00,42.91,42.95,42.89,42.92,95630.0,39.5753,39.6121,39.5568,39.5845,95630.0
2022-07-22 14:00:00,42.93,42.94,42.8,42.8,191049.0,39.5937,39.6029,39.4738,39.4738,191049.0
2022-07-22 14:05:00,42.8,42.84,42.73,42.74,75864.0,39.4738,39.5107,39.4092,39.4185,75864.0
2022-07-22 14:10:00,42.75,42.75,42.69,42.73,58106.0,39.4277,39.4277,39.3724,39.4092,58106.0
2022-07-22 14:15:00,42.73,42.83,42.73,42.83,92723.0,39.4092,39.5015,39.4092,39.5015,92723.0
2022-07-22 14:20:00,42.82,42.82,42.76,42.77,75137.0,39.4922,39.4922,39.4369,39.4461,75137.0
2022-07-22 14:25:00,42.77,42.86,42.76,42.86,81862.0,39.4461,39.5291,39.4369,39.5291,81862.0
2022-07-22 14:30:00,42.86,42.92,42.82,42.91,98339.0,39.5291,39.5845,39.4922,39.5753,98339.0
2022-07-22 14:35:00,42.91,42.93,42.84,42.89,98136.0,39.5753,39.5937,39.5107,39.5568,98136.0
2022-07-22 14:40:00,42.89,42.89,42.83,42.84,61600.0,39.5568,39.5568,39.5015,39.5107,61600.0
2022-07-22 14:45:00,42.84,42.89,42.84,42.88,59127.0,39.5107,39.5568,39.5107,39.5476,59127.0
2022-07-22 14:50:00,42.88,42.93,42.84,42.91,62524.0,39.5476,39.5937,39.5107,39.5753,62524.0
2022-07-22 14:55:00,42.91,42.93,42.85,42.87,61747.0,39.5753,39.5937,39.5199,39.5384,61747.0
2022-07-22 15:00:00,42.87,42.94,42.85,42.94,101108.0,39.5384,39.6029,39.5199,39.6029,101108.0
2022-07-22 15:05:00,42.94,42.96,42.89,42.92,101608.0,39.6029,39.6214,39.5568,39.5845,101608.0
2022-07-22 15:10:00,42.91,43.02,42.88,43.02,124509.0,39.5753,39.6767,39.5476,39.6767,124509.0
2022-07-22 15:15:00,43.02,43.02,42.96,43.0,176260.0,39.6767,39.6767,39.6214,39.6583,176260.0
2022-07-22 15:20:00,43.01,43.06,43.0,43.03,161326.0,39.6675,39.7136,39.6583,39.6859,161326.0
2022-07-22 15:25:00,43.02,43.08,42.99,43.06,137220.0,39.6767,39.732,39.649,39.7136,137220.0
2022-07-22 15:30:00,43.05,43.11,43.02,43.02,141252.0,39.7044,39.7597,39.6767,39.6767,141252.0
2022-07-22 15:35:00,43.02,43.03,42.98,43.01,214876.0,39.6767,39.6859,39.6398,39.6675,214876.0
2022-07-22 15:40:00,43.01,43.06,43.0,43.01,157625.0,39.6675,39.7136,39.6583,39.6675,157625.0
2022-07-22 15:45:00,43.01,43.1,43.0,43.09,325339.0,39.6675,39.7505,39.6583,39.7413,325339.0
2022-07-22 15:50:00,43.08,43.2,43.06,43.12,441059.0,39.732,39.8427,39.7136,39.7689,441059.0
2022-07-22 15:55:00,43.11,43.2,43.1,43.19,1018813.0,39.7597,39.8427,39.7505,39.8335,1018813.0
2022-07-25 09:30:00,43.53,43.74,43.41,43.44,780367.0,40.1471,40.3408,40.0364,40.0641,780367.0
2022-07-25 09:35:00,43.45,43.48,43.21,43.29,365903.0,40.0733,40.101,39.8519,39.9257,365903.0
2022-07-25 09:40:00,43.28,43.61,43.28,43.61,151554.0,39.9165,40.2209,39.9165,40.2209,151554.0
2022-07-25 09:45:00,43.6,43.69,43.44,43.65,187652.0,40.2116,40.2946,40.0641,40.2577,187652.0
2022-07-25 09:50:00,43.65,43.78,43.62,43.71,212171.0,40.2577,40.3776,40.2301,40.3131,212171.0
2022-07-25 09:55:00,43.7,43.85,43.66,43.82,330786.0,40.3039,40.4422,40.267,40.4145,330786.0
2022-07-25 10:00:00,43.82,43.87,43.73,43.76,427516.0,40.4145,40.4606,40.3315,40.3592,427516.0
2022-07-25 10:05:00,43.77,43.87,43.73,43.84,260845.0,40.3684,40.4606,40.3315,40.433,260845.0
2022-07-25 10:10:00,43.84,43.91,43.81,43.87,190161.0,40.433,40.4975,40.4053,40.4606,190161.0
2022-07-25 10:15:00,43.87,43.88,43.76,43.82,263241.0,40.4606,40.4699,40.3592,40.4145,263241.0
2022-07-25 10:20:00,43.8,43.9,43.78,43.86,175177.0,40.3961,40.4883,40.3776,40.4514,175177.0
2022-07-25 10:25:00,43.87,43.91,43.69,43.75,243752.0,40.4606,40.4975,40.2946,40.35,243752.0
2022-07-25 10:30:00,43.75,43.75,43.55,43.55,187346.0,40.35,40.35,40.1655,40.1655,187346.0
2022-07-25 10:35:00,43.55,43.59,43.52,43.57,72094.0,40.1655,40.2024,40.1378,40.184,72094.0
2022-07-25 10:40:00,43.57,43.8,43.53,43.77,158799.0,40.184,40.3961,40.1471,40.3684,158799.0
2022-07-25 10:45:00,43.77,43.81,43.74,43.76,77520.0,40.3684,40.4053,40.3408,40.3592,77520.0
2022-07-25 10:50:00,43.77,43.87,43.76,43.77,103942.0,40.3684,40.4606,40.3592,40.3684,103942.0
2022-07-25 10:55:00,43.77,43.79,43.72,43.77,117582.0,40.3684,40.3869,40.3223,40.3684,117582.0
2022-07-25 11:00:00,43.77,43.78,43.69,43.7,121655.0,40.3684,40.3776,40.2946,40.3039,121655.0
2022-07-25 11:05:00,43.7,43.73,43.63,43.68,68017.0,40.3039,40.3315,40.2393,40.2854,68017.0
2022-07-25 11:10:00,43.68,43.71,43.54,43.57,82309.0,40.2854,40.3131,40.1563,40.184,82309.0
2022-07-25 11:15:00,43.57,43.65,43.53,43.64,90199.0,40.184,40.2577,40.1471,40.2485,90199.0
2022-07-25 11:20:00,43.64,43.71,43.64,43.65,82173.0,40.2485,40.3131,40.2485,40.2577,82173.0
2022-07-25 11:25:00,43.64,43.67,43.58,43.66,76481.0,40.2485,40.2762,40.1932,40.267,76481.0
2022-07-25 11:30:00,43.66,43.71,43.64,43.66,92696.0,40.267,40.3131,40.2485,40.267,92696.0
2022-07-25 11:35:00,43.67,43.7,43.63,43.64,66594.0,40.2762,40.3039,40.2393,40.2485,66594.0
2022-07-25 11:40:00,43.64,43.73,43.63,43.71,70781.0,40.2485,40.3315,40.2393,40.3131,70781.0
2022-07-25 11:45:00,43.69,43.8,43.68,43.77,77253.0,40.2946,40.3961,40.2854,40.3684,77253.0
2022-07-25 11:50:00,43.77,43.79,43.74,43.75,47489.0,40.3684,40.3869,40.3408,40.35,47489.0
2022-07-25 11:55:00,43.76,43.77,43.71,43.73,39172.0,40.3592,40.3684,40.3131,40.3315,39172.0
2022-07-25 12:00:00,43.73,43.73,43.68,43.72,51136.0,40.3315,40.3315,40.2854,40.3223,51136.0
2022-07-25 12:05:00,43.71,43.72,43.63,43.63,87271.0,40.3131,40.3223,40.2393,40.2393,87271.0
2022-07-25 12:10:00,43.63,43.64,43.53,43.55,90717.0,40.2393,40.2485,40.1471,40.1655,90717.0
2022-07-25 12:15:00,43.55,43.58,43.53,43.55,86321.0,40.1655,40.1932,40.1471,40.1655,86321.0
2022-07-25 12:20:00,43.55,43.57,43.49,43.55,71783.0,40.1655,40.184,40.1102,40.1655,71783.0
2022-07-25 12:25:00,43.56,43.64,43.56,43.62,69562.0,40.1747,40.2485,40.1747,40.2301,69562.0
2022-07-25 12:30:00,43.61,43.68,43.61,43.67,96945.0,40.2209,40.2854,40.2209,40.2762,96945.0
2022-07-25 12:35:00,43.68,43.7,43.62,43.63,32842.0,40.2854,40.3039,40.2301,40.2393,32842.0
2022-07-25 12:40:00,43.63,43.7,43.63,43.65,67365.0,40.2393,40.3039,40.2393,40.2577,67365.0
2022-07-25 12:45:00,43.65,43.69,43.64,43.69,64308.0,40.2577,40.2946,40.2485,40.2946,64308.0
2022-07-25 12:50:00,43.69,43.69,43.64,43.66,34657.0,40.2946,40.2946,40.2485,40.267,34657.0
2022-07-25 12:55:00,43.66,43.67,43.58,43.59,48851.0,40.267,40.2762,40.1932,40.2024,48851.0
2022-07-25 13:00:00,43.59,43.65,43.58,43.63,66703.0,40.2024,40.2577,40.1932,40.2393,66703.0
2022-07-25 13:05:00,43.62,43.63,43.55,43.6,69827.0,40.2301,40.2393,40.1655,40.2116,69827.0
2022-07-25 13:10:00,43.61,43.62,43.55,43.56,47590.0,40.2209,40.2301,40.1655,40.1747,47590.0
2022-07-25 13:15:00,43.56,43.56,43.49,43.5,111555.0,40.1747,40.1747,40.1102,40.1194,111555.0
2022-07-25 13:20:00,43.5,43.51,43.46,43.47,104858.0,40.1194,40.1286,40.0825,40.0917,104858.0
2022-07-25 13:25:00,43.47,43.49,43.44,43.48,64771.0,40.0917,40.1102,40.0641,40.101,64771.0
2022-07-25 13:30:00,43.48,43.5,43.43,43.45,78743.0,40.101,40.1194,40.0548,40.0733,78743.0
2022-07-25 13:35:00,43.44,43.44,43.35,43.38,76401.0,40.0641,40.0641,39.9811,40.0087,76401.0
2022-07-25 13:40:00,43.38,43.4,43.36,43.37,63008.0,40.0087,40.0272,39.9903,39.9995,63008.0
2022-07-25 13:45:00,43.38,43.42,43.37,43.4,66452.0,40.0087,40.0456,39.9995,40.0272,66452.0
2022-07-25 13:50:00,43.39,43.4,43.31,43.33,58742.0,40.018,40.0272,39.9442,39.9626,58742.0
2022-07-25 13:55:00,43.33,43.42,43.32,43.4,205675.0,39.9626,40.0456,39.9534,40.0272,205675.0
2022-07-25 14:00:00,43.41,43.47,43.38,43.47,106354.0,40.0364,40.0917,40.0087,40.0917,106354.0
2022-07-25 14:05:00,43.47,43.5,43.45,43.45,109568.0,40.0917,40.1194,40.0733,40.0733,109568.0
2022-07-25 14:10:00,43.46,43.46,43.39,43.44,63209.0,40.0825,40.0825,40.018,40.0641,63209.0
2022-07-25 14:15:00,43.44,43.46,43.4,43.43,71198.0,40.0641,40.0825,40.0272,40.0548,71198.0
2022-07-25 14:20:00,43.43,43.43,43.39,43.4,57627.0,40.0548,40.0548,40.018,40.0272,57627.0
2022-07-25 14:25:00,43.4,43.41,43.36,43.4,57611.0,40.0272,40.0364,39.9903,40.0272,57611.0
2022-07-25 14:30:00,43.4,43.42,43.38,43.4,49822.0,40.0272,40.0456,40.0087,40.0272,49822.0
2022-07-25 14:35:00,43.4,43.48,43.39,43.46,73192.0,40.0272,40.101,40.018,40.0825,73192.0
2022-07-25 14:40:00,43.46,43.48,43.44,43.47,63680.0,40.0825,40.101,40.0641,40.0917,63680.0
2022-07-25 14:45:00,43.46,43.47,43.36,43.4,51614.0,40.0825,40.0917,39.9903,40.0272,51614.0
2022-07-25 14:50:00,43.4,43.4,43.35,43.37,54776.0,40.0272,40.0272,39.9811,39.9995,54776.0
2022-07-25 14:55:00,43.37,43.38,43.31,43.32,59854.0,39.9995,40.0087,39.9442,39.9534,59854.0
2022-07-25 15:00:00,43.32,43.35,43.26,43.27,78646.0,39.9534,39.9811,39.8981,39.9073,78646.0
2022-07-25 15:05:00,43.27,43.33,43.24,43.33,104161.0,39.9073,39.9626,39.8796,39.9626,104161.0
2022-07-25 15:10:00,43.33,43.37,43.3,43.34,109362.0,39.9626,39.9995,39.9349,39.9718,109362.0
2022-07-25 15:15:00,43.34,43.38,43.32,43.36,102323.0,39.9718,40.0087,39.9534,39.9903,102323.0
2022-07-25 15:20:00,43.35,43.4,43.34,43.38,79115.0,39.9811,40.0272,39.9718,40.0087,79115.0
2022-07-25 15:25:00,43.38,43.38,43.32,43.33,64167.0,40.0087,40.0087,39.9534,39.9626,64167.0
2022-07-25 15:30:00,43.33,43.4,43.32,43.39,168896.0,39.9626,40.0272,39.9534,40.018,168896.0
2022-07-25 15:35:00,43.4,43.47,43.37,43.46,149428.0,40.0272,40.0917,39.9995,40.0825,149428.0
2022-07-25 15:40:00,43.46,43.51,43.41,43.45,164887.0,40.0825,40.1286,40.0364,40.0733,164887.0
2022-07-25 15:45:00,43.45,43.47,43.42,43.44,224261.0,40.0733,40.0917,40.0456,40.0641,224261.0
2022-07-25 15:50:00,43.43,43.51,43.37,43.39,513818.0,40.0548,40.1286,39.9995,40.018,513818.0
2022-07-25 15:55:00,43.39,43.51,43.36,43.5,1107165.0,40.018,40.1286,39.9903,40.1194,1107165.0
2022-07-26 09:30:00,43.11,43.29,43.05,43.27,280571.0,39.7597,39.9257,39.7044,39.9073,280571.0
2022-07-26 09:35:00,43.26,43.64,43.25,43.59,238861.0,39.8981,40.2485,39.8888,40.2024,238861.0
2022-07-26 09:40:00,43.58,43.6,43.19,43.21,194313.0,40.1932,40.2116,39.8335,39.8519,194313.0
2022-07-26 09:45:00,43.21,43.26,43.09,43.23,256267.0,39.8519,39.8981,39.7413,39.8704,256267.0
2022-07-26 09:50:00,43.23,43.39,43.2,43.24,153946.0,39.8704,40.018,39.8427,39.8796,153946.0
2022-07-26 09:55:00,43.23,43.25,43.14,43.19,135476.0,39.8704,39.8888,39.7874,39.8335,135476.0
2022-07-26 10:00:00,43.18,43.38,43.11,43.35,246926.0,39.8243,40.0087,39.7597,39.9811,246926.0
2022-07-26 10:05:00,43.36,43.43,43.33,43.38,147610.0,39.9903,40.0548,39.9626,40.0087,147610.0
2022-07-26 10:10:00,43.39,43.43,43.26,43.28,125513.0,40.018,40.0548,39.8981,39.9165,125513.0
2022-07-26 10:15:00,43.29,43.35,43.24,43.33,102707.0,39.9257,39.9811,39.8796,39.9626,102707.0
2022-07-26 10:20:00,43.34,43.42,43.25,43.41,182466.0,39.9718,40.0456,39.8888,40.0364,182466.0
2022-07-26 10:25:00,43.41,43.48,43.39,43.48,108719.0,40.0364,40.101,40.018,40.101,108719.0
2022-07-26 10:30:00,43.48,43.55,43.46,43.52,92436.0,40.101,40.1655,40.0825,40.1378,92436.0
2022-07-26 10:35:00,43.53,43.62,43.46,43.6,148782.0,40.1471,40.2301,40.0825,40.2116,148782.0
2022-07-26 10:40:00,43.59,43.63,43.56,43.63,103285.0,40.2024,40.2393,40.1747,40.2393,103285.0
2022-07-26 10:45:00,43.63,43.68,43.62,43.64,153924.0,40.2393,40.2854,40.2301,40.2485,153924.0
2022-07-26 10:50:00,43.64,43.68,43.55,43.55,94391.0,40.2485,40.2854,40.1655,40.1655,94391.0
2022-07-26 10:55:00,43.54,43.56,43.44,43.51,187655.0,40.1563,40.1747,40.0641,40.1286,187655.0
2022-07-26 11:00:00,43.51,43.53,43.38,43.41,128067.0,40.1286,40.1471,40.0087,40.0364,128067.0
2022-07-26 11:05:00,43.42,43.43,43.29,43.29,142117.0,40.0456,40.0548,39.9257,39.9257,142117.0
2022-07-26 11:10:00,43.3,43.37,43.27,43.29,66773.0,39.9349,39.9995,39.9073,39.9257,66773.0
2022-07-26 11:15:00,43.29,43.3,43.24,43.29,66258.0,39.9257,39.9349,39.8796,39.9257,66258.0
2022-07-26 11:20:00,43.28,43.29,43.17,43.18,75199.0,39.9165,39.9257,39.815,39.8243,75199.0
2022-07-26 11:25:00,43.18,43.21,43.15,43.16,138197.0,39.8243,39.8519,39.7966,39.8058,138197.0
2022-07-26 11:30:00,43.17,43.2,43.13,43.19,126958.0,39.815,39.8427,39.7782,39.8335,126958.0
2022-07-26 11:35:00,43.19,43.19,43.07,43.13,203551.0,39.8335,39.8335,39.7228,39.7782,203551.0
2022-07-26 11:40:00,43.13,43.18,43.11,43.16,131621.0,39.7782,39.8243,39.7597,39.8058,131621.0
2022-07-26 11:45:00,43.16,43.19,43.13,43.18,127813.0,39.8058,39.8335,39.7782,39.8243,127813.0
2022-07-26 11:50:00,43.18,43.23,43.11,43.13,130975.0,39.8243,39.8704,39.7597,39.7782,130975.0
2022-07-26 11:55:00,43.13,43.13,43.07,43.08,120912.0,39.7782,39.7782,39.7228,39.732,120912.0
2022-07-26 12:00:00,43.08,43.09,42.99,43.04,94867.0,39.732,39.7413,39.649,39.6952,94867.0
2022-07-26 12:05:00,43.04,43.07,42.99,43.01,76724.0,39.6952,39.7228,39.649,39.6675,76724.0
2022-07-26 12:10:00,43.02,43.03,42.95,42.97,86672.0,39.6767,39.6859,39.6121,39.6306,86672.0
2022-07-26 12:15:00,42.98,43.1,42.97,43.09,64122.0,39.6398,39.7505,39.6306,39.7413,64122.0
2022-07-26 12:20:00,43.08,43.13,43.06,43.11,87069.0,39.732,39.7782,39.7136,39.7597,87069.0
2022-07-26 12:25:00,43.11,43.12,43.03,43.04,37694.0,39.7597,39.7689,39.6859,39.6952,37694.0
2022-07-26 12:30:00,43.05,43.11,43.02,43.1,44648.0,39.7044,39.7597,39.6767,39.7505,44648.0
2022-07-26 12:35:00,43.1,43.11,43.06,43.09,40089.0,39.7505,39.7597,39.7136,39.7413,40089.0
2022-07-26 12:40:00,43.09,43.1,43.02,43.08,112742.0,39.7413,39.7505,39.6767,39.732,112742.0
2022-07-26 12:45:00,43.08,43.16,43.08,43.14,116316.0,39.732,39.8058,39.732,39.7874,116316.0
2022-07-26 12:50:00,43.14,43.22,43.13,43.22,63392.0,39.7874,39.8612,39.7782,39.8612,63392.0
2022-07-26 12:55:00,43.21,43.21,43.15,43.18,79608.0,39.8519,39.8519,39.7966,39.8243,79608.0
2022-07-26 13:00:00,43.16,43.19,43.14,43.16,47483.0,39.8058,39.8335,39.7874,39.8058,47483.0
2022-07-26 13:05:00,43.15,43.21,43.15,43.2,32540.0,39.7966,39.8519,39.7966,39.8427,32540.0
2022-07-26 13:10:00,43.21,43.25,43.2,43.22,170576.0,39.8519,39.8888,39.8427,39.8612,170576.0
2022-07-26 13:15:00,43.22,43.23,43.15,43.19,262640.0,39.8612,39.8704,39.7966,39.8335,262640.0
2022-07-26 13:20:00,43.19,43.25,43.17,43.25,26500.0,39.8335,39.8888,39.815,39.8888,26500.0
2022-07-26 13:25:00,43.24,43.26,43.2,43.25,48022.0,39.8796,39.8981,39.8427,39.8888,48022.0
2022-07-26 13:30:00,43.25,43.25,43.11,43.11,72276.0,39.8888,39.8888,39.7597,39.7597,72276.0
2022-07-26 13:35:00,43.11,43.14,43.05,43.06,70753.0,39.7597,39.7874,39.7044,39.7136,70753.0
2022-07-26 13:40:00,43.05,43.1,43.05,43.08,55419.0,39.7044,39.7505,39.7044,39.732,55419.0
2022-07-26 13:45:00,43.08,43.09,43.03,43.08,46834.0,39.732,39.7413,39.6859,39.732,46834.0
2022-07-26 13:50:00,43.08,43.12,43.07,43.1,49606.0,39.732,39.7689,39.7228,39.7505,49606.0
2022-07-26 13:55:00,43.1,43.1,43.03,43.05,52713.0,39.7505,39.7505,39.6859,39.7044,52713.0
2022-07-26 14:00:00,43.04,43.12,43.03,43.11,46380.0,39.6952,39.7689,39.6859,39.7597,46380.0
2022-07-26 14:05:00,43.1,43.13,43.03,43.05,104857.0,39.7505,39.7782,39.6859,39.7044,104857.0
2022-07-26 14:10:00,43.05,43.07,42.99,43.04,78077.0,39.7044,39.7228,39.649,39.6952,78077.0
2022-07-26 14:15:00,43.04,43.04,43.0,43.02,44593.0,39.6952,39.6952,39.6583,39.6767,44593.0
2022-07-26 14:20:00,43.02,43.02,42.96,43.0,68583.0,39.6767,39.6767,39.6214,39.6583,68583.0
2022-07-26 14:25:00,43.0,43.0,42.9,42.9,106494.0,39.6583,39.6583,39.566,39.566,106494.0
2022-07-26 14:30:00,42.9,42.94,42.88,42.92,106441.0,39.566,39.6029,39.5476,39.5845,106441.0
2022-07-26 14:35:00,42.91,42.93,42.88,42.89,51673.0,39.5753,39.5937,39.5476,39.5568,51673.0
2022-07-26 14:40:00,42.89,42.92,42.88,42.9,51791.0,39.5568,39.5845,39.5476,39.566,51791.0
2022-07-26 14:45:00,42.9,42.92,42.86,42.87,49163.0,39.566,39.5845,39.5291,39.5384,49163.0
2022-07-26 14:50:00,42.88,42.94,42.85,42.91,80946.0,39.5476,39.6029,39.5199,39.5753,80946.0
2022-07-26 14:55:00,42.91,42.96,42.88,42.95,68942.0,39.5753,39.6214,39.5476,39.6121,68942.0
2022-07-26 15:00:00,42.95,42.96,42.88,42.9,149293.0,39.6121,39.6214,39.5476,39.566,149293.0
2022-07-26 15:05:00,42.9,42.91,42.86,42.88,111915.0,39.566,39.5753,39.5291,39.5476,111915.0
2022-07-26 15:10:00,42.88,42.98,42.86,42.98,69982.0,39.5476,39.6398,39.5291,39.6398,69982.0
2022-07-26 15:15:00,42.98,43.01,42.95,42.97,78159.0,39.6398,39.6675,39.6121,39.6306,78159.0
2022-07-26 15:20:00,42.97,43.01,42.96,42.96,119983.0,39.6306,39.6675,39.6214,39.6214,119983.0
2022-07-26 15:25:00,42.97,43.0,42.92,42.99,116345.0,39.6306,39.6583,39.5845,39.649,116345.0
2022-07-26 15:30:00,42.98,43.03,42.96,43.02,182422.0,39.6398,39.6859,39.6214,39.6767,182422.0
2022-07-26 15:35:00,43.02,43.03,42.99,43.0,200834.0,39.6767,39.6859,39.649,39.6583,200834.0
2022-07-26 15:40:00,43.01,43.01,42.88,42.89,336169.0,39.6675,39.6675,39.5476,39.5568,336169.0
2022-07-26 15:45:00,42.89,42.9,42.81,42.85,357141.0,39.5568,39.566,39.483,39.5199,357141.0
2022-07-26 15:50:00,42.85,42.91,42.81,42.84,461834.0,39.5199,39.5753,39.483,39.5107,461834.0
2022-07-26 15:55:00,42.85,42.96,42.84,42.89,1601679.0,39.5199,39.6214,39.5107,39.5568,1601679.0
2022-07-27 09:30:00,42.98,43.18,42.98,43.09,295054.0,39.6398,39.8243,39.6398,39.7413,295054.0
2022-07-27 09:35:00,43.09,43.11,42.83,42.9,112062.0,39.7413,39.7597,39.5015,39.566,112062.0
2022-07-27 09:40:00,42.89,42.9,42.8,42.85,196255.0,39.5568,39.566,39.4738,39.5199,196255.0
2022-07-27 09:45:00,42.86,42.94,42.83,42.91,185943.0,39.5291,39.6029,39.5015,39.5753,185943.0
2022-07-27 09:50:00,42.91,42.95,42.86,42.89,92135.0,39.5753,39.6121,39.5291,39.5568,92135.0
2022-07-27 09:55:00,42.89,42.96,42.84,42.86,132697.0,39.5568,39.6214,39.5107,39.5291,132697.0
2022-07-27 10:00:00,42.85,42.91,42.8,42.88,128731.0,39.5199,39.5753,39.4738,39.5476,128731.0
2022-07-27 10:05:00,42.88,42.9,42.69,42.7,138922.0,39.5476,39.566,39.3724,39.3816,138922.0
2022-07-27 10:10:00,42.71,42.78,42.69,42.77,117275.0,39.3908,39.4554,39.3724,39.4461,117275.0
2022-07-27 10:15:00,42.77,42.82,42.76,42.81,80225.0,39.4461,39.4922,39.4369,39.483,80225.0
2022-07-27 10:20:00,42.8,42.86,42.76,42.84,75232.0,39.4738,39.5291,39.4369,39.5107,75232.0
2022-07-27 10:25:00,42.84,42.85,42.78,42.82,91006.0,39.5107,39.5199,39.4554,39.4922,91006.0
2022-07-27 10:30:00,42.82,42.92,42.81,42.91,81562.0,39.4922,39.5845,39.483,39.5753,81562.0
2022-07-27 10:35:00,42.92,42.97,42.91,42.93,75787.0,39.5845,39.6306,39.5753,39.5937,75787.0
2022-07-27 10:40:00,42.93,42.94,42.85,42.88,56901.0,39.5937,39.6029,39.5199,39.5476,56901.0
2022-07-27 10:45:00,42.88,42.89,42.81,42.81,53384.0,39.5476,39.5568,39.483,39.483,53384.0
2022-07-27 10:50:00,42.83,42.86,42.79,42.85,71766.0,39.5015,39.5291,39.4646,39.5199,71766.0
2022-07-27 10:55:00,42.84,42.87,42.81,42.83,57090.0,39.5107,39.5384,39.483,39.5015,57090.0
2022-07-27 11:00:00,42.84,42.93,42.84,42.89,131124.0,39.5107,39.5937,39.5107,39.5568,131124.0
2022-07-27 11:05:00,42.89,42.89,42.81,42.83,69241.0,39.5568,39.5568,39.483,39.5015,69241.0
2022-07-27 11:10:00,42.82,42.83,42.79,42.82,58164.0,39.4922,39.5015,39.4646,39.4922,58164.0
2022-07-27 11:15:00,42.83,42.84,42.77,42.8,60817.0,39.5015,39.5107,39.4461,39.4738,60817.0
2022-07-27 11:20:00,42.81,42.82,42.77,42.78,47364.0,39.483,39.4922,39.4461,39.4554,47364.0
2022-07-27 11:25:00,42.77,42.88,42.77,42.88,59642.0,39.4461,39.5476,39.4461,39.5476,59642.0
2022-07-27 11:30:00,42.88,42.96,42.87,42.91,104455.0,39.5476,39.6214,39.5384,39.5753,104455.0
2022-07-27 11:35:00,42.92,43.0,42.91,42.98,111800.0,39.5845,39.6583,39.5753,39.6398,111800.0
2022-07-27 11:40:00,42.98,43.02,42.96,42.96,257259.0,39.6398,39.6767,39.6214,39.6214,257259.0
2022-07-27 11:45:00,42.97,42.97,42.85,42.85,79250.0,39.6306,39.6306,39.5199,39.5199,79250.0
2022-07-27 11:50:00,42.86,42.97,42.85,42.97,187946.0,39.5291,39.6306,39.5199,39.6306,187946.0
2022-07-27 11:55:00,42.97,43.07,42.96,43.02,168680.0,39.6306,39.7228,39.6214,39.6767,168680.0
2022-07-27 12:00:00,43.02,43.04,43.0,43.01,35758.0,39.6767,39.6952,39.6583,39.6675,35758.0
2022-07-27 12:05:00,43.02,43.03,43.0,43.0,37875.0,39.6767,39.6859,39.6583,39.6583,37875.0
2022-07-27 12:10:00,43.0,43.01,42.93,42.93,82298.0,39.6583,39.6675,39.5937,39.5937,82298.0
2022-07-27 12:15:00,42.93,42.94,42.9,42.93,48503.0,39.5937,39.6029,39.566,39.5937,48503.0
2022-07-27 12:20:00,42.92,42.98,42.9,42.95,40932.0,39.5845,39.6398,39.566,39.6121,40932.0
2022-07-27 12:25:00,42.94,42.97,42.9,42.9,83971.0,39.6029,39.6306,39.566,39.566,83971.0
2022-07-27 12:30:00,42.91,42.94,42.89,42.94,93391.0,39.5753,39.6029,39.5568,39.6029,93391.0
2022-07-27 12:35:00,42.94,42.95,42.9,42.92,105160.0,39.6029,39.6121,39.566,39.5845,105160.0
2022-07-27 12:40:00,42.92,42.96,42.91,42.94,51836.0,39.5845,39.6214,39.5753,39.6029,51836.0
2022-07-27 12:45:00,42.94,42.97,42.92,42.97,37453.0,39.6029,39.6306,39.5845,39.6306,37453.0
2022-07-27 12:50:00,42.97,42.98,42.94,42.96,37196.0,39.6306,39.6398,39.6029,39.6214,37196.0
2022-07-27 12:55:00,42.95,42.97,42.9,42.91,64670.0,39.6121,39.6306,39.566,39.5753,64670.0
2022-07-27 13:00:00,42.91,42.95,42.91,42.93,46539.0,39.5753,39.6121,39.5753,39.5937,46539.0
2022-07-27 13:05:00,42.92,42.93,42.89,42.91,61948.0,39.5845,39.5937,39.5568,39.5753,61948.0
2022-07-27 13:10:00,42.91,42.98,42.9,42.98,69748.0,39.5753,39.6398,39.566,39.6398,69748.0
2022-07-27 13:15:00,42.98,43.02,42.96,43.01,40218.0,39.6398,39.6767,39.6214,39.6675,40218.0
2022-07-27 13:20:00,43.01,43.03,42.99,43.01,69925.0,39.6675,39.6859,39.649,39.6675,69925.0
2022-07-27 13:25:00,43.01,43.05,43.01,43.05,50281.0,39.6675,39.7044,39.6675,39.7044,50281.0
2022-07-27 13:30:00,43.05,43.07,43.0,43.02,80130.0,39.7044,39.7228,39.6583,39.6767,80130.0
2022-07-27 13:35:00,43.01,43.06,43.01,43.06,40566.0,39.6675,39.7136,39.6675,39.7136,40566.0
2022-07-27 13:40:00,43.05,43.06,43.01,43.04,61021.0,39.7044,39.7136,39.6675,39.6952,61021.0
2022-07-27 13:45:00,43.03,43.06,43.01,43.04,40336.0,39.6859,39.7136,39.6675,39.6952,40336.0
2022-07-27 13:50:00,43.05,43.13,43.03,43.13,140961.0,39.7044,39.7782,39.6859,39.7782,140961.0
2022-07-27 13:55:00,43.14,43.17,43.1,43.13,253304.0,39.7874,39.815,39.7505,39.7782,253304.0
2022-07-27 14:00:00,43.13,43.18,43.02,43.09,212251.0,39.7782,39.8243,39.6767,39.7413,212251.0
2022-07-27 14:05:00,43.09,43.12,43.01,43.05,298163.0,39.7413,39.7689,39.6675,39.7044,298163.0
2022-07-27 14:10:00,43.06,43.15,43.02,43.09,53849.0,39.7136,39.7966,39.6767,39.7413,53849.0
2022-07-27 14:15:00,43.08,43.16,43.08,43.14,192842.0,39.732,39.8058,39.732,39.7874,192842.0
2022-07-27 14:20:00,43.14,43.16,43.11,43.12,125426.0,39.7874,39.8058,39.7597,39.7689,125426.0
2022-07-27 14:25:00,43.11,43.17,43.1,43.13,144827.0,39.7597,39.815,39.7505,39.7782,144827.0
2022-07-27 14:30:00,43.12,43.13,42.94,43.0,135371.0,39.7689,39.7782,39.6029,39.6583,135371.0
2022-07-27 14:35:00,43.0,43.37,42.99,43.36,489250.0,39.6583,39.9995,39.649,39.9903,489250.0
2022-07-27 14:40:00,43.37,43.61,43.37,43.53,400651.0,39.9995,40.2209,39.9995,40.1471,400651.0
2022-07-27 14:45:00,43.54,43.62,43.49,43.57,243120.0,40.1563,40.2301,40.1102,40.184,243120.0
2022-07-27 14:50:00,43.58,43.76,43.52,43.71,309493.0,40.1932,40.3592,40.1378,40.3131,309493.0
2022-07-27 14:55:00,43.72,43.79,43.54,43.59,413122.0,40.3223,40.3869,40.1563,40.2024,413122.0
2022-07-27 15:00:00,43.6,43.74,43.55,43.74,182006.0,40.2116,40.3408,40.1655,40.3408,182006.0
2022-07-27 15:05:00,43.73,43.74,43.61,43.66,135503.0,40.3315,40.3408,40.2209,40.267,135503.0
2022-07-27 15:10:00,43.66,43.69,43.62,43.65,121334.0,40.267,40.2946,40.2301,40.2577,121334.0
2022-07-27 15:15:00,43.64,43.75,43.63,43.7,180431.0,40.2485,40.35,40.2393,40.3039,180431.0
2022-07-27 15:20:00,43.71,43.79,43.67,43.79,204438.0,40.3131,40.3869,40.2762,40.3869,204438.0
2022-07-27 15:25:00,43.79,43.94,43.78,43.94,211030.0,40.3869,40.5252,40.3776,40.5252,211030.0
2022-07-27 15:30:00,43.93,43.97,43.88,43.95,230498.0,40.516,40.5529,40.4699,40.5344,230498.0
2022-07-27 15:35:00,43.95,43.97,43.81,43.81,286878.0,40.5344,40.5529,40.4053,40.4053,286878.0
2022-07-27 15:40:00,43.81,43.92,43.81,43.91,399653.0,40.4053,40.5068,40.4053,40.4975,399653.0
2022-07-27 15:45:00,43.91,43.95,43.83,43.84,595728.0,40.4975,40.5344,40.4238,40.433,595728.0
2022-07-27 15:50:00,43.83,43.86,43.67,43.75,486415.0,40.4238,40.4514,40.2762,40.35,486415.0
2022-07-27 15:55:00,43.75,43.79,43.7,43.71,725311.0,40.35,40.3869,40.3039,40.3131,725311.0
2022-07-28 09:30:00,43.55,43.81,43.52,43.77,202471.0,40.1655,40.4053,40.1378,40.3684,202471.0
2022-07-28 09:35:00,43.78,43.81,43.65,43.75,133335.0,40.3776,40.4053,40.2577,40.35,133335.0
2022-07-28 09:40:00,43.74,43.83,43.55,43.6,171144.0,40.3408,40.4238,40.1655,40.2116,171144.0
2022-07-28 09:45:00,43.6,43.71,43.39,43.44,255751.0,40.2116,40.3131,40.018,40.0641,255751.0
2022-07-28 09:50:00,43.45,43.45,43.03,43.07,239580.0,40.0733,40.0733,39.6859,39.7228,239580.0
2022-07-28 09:55:00,43.07,43.28,43.01,43.25,279212.0,39.7228,39.9165,39.6675,39.8888,279212.0
2022-07-28 10:00:00,43.25,43.29,43.1,43.12,170936.0,39.8888,39.9257,39.7505,39.7689,170936.0
2022-07-28 10:05:00,43.12,43.12,42.83,42.86,342824.0,39.7689,39.7689,39.5015,39.5291,342824.0
2022-07-28 10:10:00,42.86,42.98,42.86,42.87,114979.0,39.5291,39.6398,39.5291,39.5384,114979.0
2022-07-28 10:15:00,42.87,42.94,42.83,42.87,92372.0,39.5384,39.6029,39.5015,39.5384,92372.0
2022-07-28 10:20:00,42.87,42.87,42.77,42.85,133094.0,39.5384,39.5384,39.4461,39.5199,133094.0
2022-07-28 10:25:00,42.85,42.89,42.71,42.78,133086.0,39.5199,39.5568,39.3908,39.4554,133086.0
2022-07-28 10:30:00,42.77,42.85,42.72,42.82,87566.0,39.4461,39.5199,39.4,39.4922,87566.0
2022-07-28 10:35:00,42.83,42.95,42.82,42.9,337770.0,39.5015,39.6121,39.4922,39.566,337770.0
2022-07-28 10:40:00,42.9,43.06,42.86,43.05,230153.0,39.566,39.7136,39.5291,39.7044,230153.0
2022-07-28 10:45:00,43.05,43.18,43.01,43.16,121078.0,39.7044,39.8243,39.6675,39.8058,121078.0
2022-07-28 10:50:00,43.16,43.16,43.07,43.1,48726.0,39.8058,39.8058,39.7228,39.7505,48726.0
2022-07-28 10:55:00,43.1,43.13,43.06,43.1,65876.0,39.7505,39.7782,39.7136,39.7505,65876.0
2022-07-28 11:00:00,43.11,43.12,42.99,43.0,115382.0,39.7597,39.7689,39.649,39.6583,115382.0
2022-07-28 11:05:00,43.0,43.08,42.96,43.0,105033.0,39.6583,39.732,39.6214,39.6583,105033.0
2022-07-28 11:10:00,43.0,43.09,42.96,43.08,68097.0,39.6583,39.7413,39.6214,39.732,68097.0
2022-07-28 11:15:00,43.08,43.09,43.02,43.08,78208.0,39.732,39.7413,39.6767,39.732,78208.0
2022-07-28 11:20:00,43.08,43.15,43.02,43.13,79468.0,39.732,39.7966,39.6767,39.7782,79468.0
2022-07-28 11:25:00,43.14,43.22,43.1,43.2,110634.0,39.7874,39.8612,39.7505,39.8427,110634.0
2022-07-28 11:30:00,43.2,43.21,43.1,43.17,77820.0,39.8427,39.8519,39.7505,39.815,77820.0
2022-07-28 11:35:00,43.16,43.25,43.13,43.2,80274.0,39.8058,39.8888,39.7782,39.8427,80274.0
2022-07-28 11:40:00,43.19,43.3,43.15,43.27,118006.0,39.8335,39.9349,39.7966,39.9073,118006.0
2022-07-28 11:45:00,43.28,43.29,43.2,43.26,196809.0,39.9165,39.9257,39.8427,39.8981,196809.0
2022-07-28 11:50:00,43.26,43.27,43.14,43.16,105444.0,39.8981,39.9073,39.7874,39.8058,105444.0
2022-07-28 11:55:00,43.16,43.22,43.09,43.09,166460.0,39.8058,39.8612,39.7413,39.7413,166460.0
2022-07-28 12:00:00,43.09,43.13,43.07,43.09,151012.0,39.7413,39.7782,39.7228,39.7413,151012.0
2022-07-28 12:05:00,43.1,43.15,43.06,43.11,97568.0,39.7505,39.7966,39.7136,39.7597,97568.0
2022-07-28 12:10:00,43.11,43.28,43.09,43.25,75143.0,39.7597,39.9165,39.7413,39.8888,75143.0
2022-07-28 12:15:00,43.25,43.25,43.13,43.13,71941.0,39.8888,39.8888,39.7782,39.7782,71941.0
2022-07-28 12:20:00,43.13,43.16,43.07,43.13,82692.0,39.7782,39.8058,39.7228,39.7782,82692.0
2022-07-28 12:25:00,43.14,43.14,43.06,43.11,74816.0,39.7874,39.7874,39.7136,39.7597,74816.0
2022-07-28 12:30:00,43.12,43.12,42.99,43.03,114874.0,39.7689,39.7689,39.649,39.6859,114874.0
2022-07-28 12:35:00,43.04,43.1,43.01,43.07,74874.0,39.6952,39.7505,39.6675,39.7228,74874.0
2022-07-28 12:40:00,43.07,43.09,43.04,43.07,63859.0,39.7228,39.7413,39.6952,39.7228,63859.0
2022-07-28 12:45:00,43.08,43.1,43.02,43.02,68881.0,39.732,39.7505,39.6767,39.6767,68881.0
2022-07-28 12:50:00,43.02,43.09,43.01,43.07,160525.0,39.6767,39.7413,39.6675,39.7228,160525.0
2022-07-28 12:55:00,43.06,43.12,43.06,43.1,85733.0,39.7136,39.7689,39.7136,39.7505,85733.0
2022-07-28 13:00:00,43.1,43.11,43.01,43.03,58246.0,39.7505,39.7597,39.6675,39.6859,58246.0
2022-07-28 13:05:00,43.04,43.07,43.01,43.05,59141.0,39.6952,39.7228,39.6675,39.7044,59141.0
2022-07-28 13:10:00,43.05,43.09,43.02,43.09,73054.0,39.7044,39.7413,39.6767,39.7413,73054.0
2022-07-28 13:15:00,43.08,43.09,42.95,42.98,119293.0,39.732,39.7413,39.6121,39.6398,119293.0
2022-07-28 13:20:00,42.99,43.1,42.99,43.06,97614.0,39.649,39.7505,39.649,39.7136,97614.0
2022-07-28 13:25:00,43.05,43.07,43.02,43.04,72734.0,39.7044,39.7228,39.6767,39.6952,72734.0
2022-07-28 13:30:00,43.04,43.15,43.02,43.15,137343.0,39.6952,39.7966,39.6767,39.7966,137343.0
2022-07-28 13:35:00,43.15,43.15,43.07,43.09,57863.0,39.7966,39.7966,39.7228,39.7413,57863.0
2022-07-28 13:40:00,43.09,43.13,43.04,43.05,46618.0,39.7413,39.7782,39.6952,39.7044,46618.0
2022-07-28 13:45:00,43.05,43.1,43.04,43.07,62770.0,39.7044,39.7505,39.6952,39.7228,62770.0
2022-07-28 13:50:00,43.07,43.07,43.04,43.07,53061.0,39.7228,39.7228,39.6952,39.7228,53061.0
2022-07-28 13:55:00,43.07,43.09,43.04,43.05,74140.0,39.7228,39.7413,39.6952,39.7044,74140.0
2022-07-28 14:00:00,43.05,43.08,43.02,43.04,87287.0,39.7044,39.732,39.6767,39.6952,87287.0
2022-07-28 14:05:00,43.03,43.06,42.99,43.0,175891.0,39.6859,39.7136,39.649,39.6583,175891.0
2022-07-28 14:10:00,42.99,43.01,42.91,42.92,182075.0,39.649,39.6675,39.5753,39.5845,182075.0
2022-07-28 14:15:00,42.92,43.03,42.91,42.98,132171.0,39.5845,39.6859,39.5753,39.6398,132171.0
2022-07-28 14:20:00,42.98,43.01,42.95,42.99,82189.0,39.6398,39.6675,39.6121,39.649,82189.0
2022-07-28 14:25:00,43.0,43.03,42.98,42.99,63057.0,39.6583,39.6859,39.6398,39.649,63057.0
2022-07-28 14:30:00,43.0,43.05,42.99,43.0,150807.0,39.6583,39.7044,39.649,39.6583,150807.0
2022-07-28 14:35:00,43.01,43.02,42.96,42.98,108713.0,39.6675,39.6767,39.6214,39.6398,108713.0
2022-07-28 14:40:00,42.99,43.02,42.93,42.96,126030.0,39.649,39.6767,39.5937,39.6214,126030.0
2022-07-28 14:45:00,42.97,42.98,42.94,42.98,69192.0,39.6306,39.6398,39.6029,39.6398,69192.0
2022-07-28 14:50:00,42.98,42.99,42.92,42.99,143646.0,39.6398,39.649,39.5845,39.649,143646.0
2022-07-28 14:55:00,42.99,43.04,42.96,43.03,152108.0,39.649,39.6952,39.6214,39.6859,152108.0
2022-07-28 15:00:00,43.03,43.12,43.0,43.11,241373.0,39.6859,39.7689,39.6583,39.7597,241373.0
2022-07-28 15:05:00,43.11,43.13,43.06,43.11,101168.0,39.7597,39.7782,39.7136,39.7597,101168.0
2022-07-28 15:10:00,43.11,43.12,43.09,43.11,92371.0,39.7597,39.7689,39.7413,39.7597,92371.0
2022-07-28 15:15:00,43.11,43.11,43.04,43.09,120745.0,39.7597,39.7597,39.6952,39.7413,120745.0
2022-07-28 15:20:00,43.09,43.13,43.08,43.12,99999.0,39.7413,39.7782,39.732,39.7689,99999.0
2022-07-28 15:25:00,43.12,43.19,43.12,43.19,149740.0,39.7689,39.8335,39.7689,39.8335,149740.0
2022-07-28 15:30:00,43.19,43.25,43.17,43.22,278273.0,39.8335,39.8888,39.815,39.8612,278273.0
2022-07-28 15:35:00,43.22,43.25,43.16,43.22,177128.0,39.8612,39.8888,39.8058,39.8612,177128.0
2022-07-28 15:40:00,43.22,43.24,43.17,43.22,187437.0,39.8612,39.8796,39.815,39.8612,187437.0
2022-07-28 15:45:00,43.22,43.24,43.18,43.22,221273.0,39.8612,39.8796,39.8243,39.8612,221273.0
2022-07-28 15:50:00,43.21,43.28,43.19,43.27,376765.0,39.8519,39.9165,39.8335,39.9073,376765.0
2022-07-28 15:55:00,43.26,43.38,43.23,43.3,912291.0,39.8981,40.0087,39.8704,39.9349,912291.0
2022-07-29 09:30:00,43.31,43.79,43.31,43.75,520998.0,39.9442,40.3869,39.9442,40.35,520998.0
2022-07-29 09:35:00,43.74,43.83,43.66,43.83,286050.0,40.3408,40.4238,40.267,40.4238,286050.0
2022-07-29 09:40:00,43.82,43.88,43.6,43.61,208375.0,40.4145,40.4699,40.2116,40.2209,208375.0
2022-07-29 09:45:00,43.61,43.79,43.59,43.71,121362.0,40.2209,40.3869,40.2024,40.3131,121362.0
2022-07-29 09:50:00,43.7,44.03,43.68,43.97,370067.0,40.3039,40.6082,40.2854,40.5529,370067.0
2022-07-29 09:55:00,43.97,44.06,43.93,44.0,150225.0,40.5529,40.6359,40.516,40.5805,150225.0
2022-07-29 10:00:00,43.99,44.14,43.9,44.09,192926.0,40.5713,40.7097,40.4883,40.6636,192926.0
2022-07-29 10:05:00,44.09,44.17,43.97,44.05,329081.0,40.6636,40.7373,40.5529,40.6267,329081.0
2022-07-29 10:10:00,44.04,44.13,44.0,44.08,264408.0,40.6174,40.7004,40.5805,40.6543,264408.0
2022-07-29 10:15:00,44.09,44.19,44.08,44.18,280185.0,40.6636,40.7558,40.6543,40.7466,280185.0
2022-07-29 10:20:00,44.18,44.22,44.16,44.21,192249.0,40.7466,40.7834,40.7281,40.7742,192249.0
2022-07-29 10:25:00,44.21,44.35,44.2,44.29,186596.0,40.7742,40.9033,40.765,40.848,186596.0
2022-07-29 10:30:00,44.29,44.31,44.17,44.18,282921.0,40.848,40.8665,40.7373,40.7466,282921.0
2022-07-29 10:35:00,44.18,44.22,44.14,44.19,183005.0,40.7466,40.7834,40.7097,40.7558,183005.0
2022-07-29 10:40:00,44.19,44.34,44.18,44.29,189237.0,40.7558,40.8941,40.7466,40.848,189237.0
2022-07-29 10:45:00,44.28,44.29,44.13,44.15,130143.0,40.8388,40.848,40.7004,40.7189,130143.0
2022-07-29 10:50:00,44.15,44.23,44.12,44.18,103388.0,40.7189,40.7927,40.6912,40.7466,103388.0
2022-07-29 10:55:00,44.18,44.24,44.04,44.05,176398.0,40.7466,40.8019,40.6174,40.6267,176398.0
2022-07-29 11:00:00,44.06,44.12,43.91,43.92,191767.0,40.6359,40.6912,40.4975,40.5068,191767.0
2022-07-29 11:05:00,43.93,44.0,43.9,43.95,165406.0,40.516,40.5805,40.4883,40.5344,165406.0
2022-07-29 11:10:00,43.95,43.97,43.78,43.83,181126.0,40.5344,40.5529,40.3776,40.4238,181126.0
2022-07-29 11:15:00,43.83,43.87,43.72,43.77,150245.0,40.4238,40.4606,40.3223,40.3684,150245.0
2022-07-29 11:20:00,43.77,43.86,43.76,43.76,129484.0,40.3684,40.4514,40.3592,40.3592,129484.0
2022-07-29 11:25:00,43.77,43.83,43.71,43.76,158858.0,40.3684,40.4238,40.3131,40.3592,158858.0
2022-07-29 11:30:00,43.76,43.83,43.74,43.8,130432.0,40.3592,40.4238,40.3408,40.3961,130432.0
2022-07-29 11:35:00,43.8,43.89,43.8,43.88,137424.0,40.3961,40.4791,40.3961,40.4699,137424.0
2022-07-29 11:40:00,43.88,43.96,43.87,43.94,115448.0,40.4699,40.5437,40.4606,40.5252,115448.0
2022-07-29 11:45:00,43.94,43.94,43.81,43.82,77036.0,40.5252,40.5252,40.4053,40.4145,77036.0
2022-07-29 11:50:00,43.81,43.83,43.78,43.82,78063.0,40.4053,40.4238,40.3776,40.4145,78063.0
2022-07-29 11:55:00,43.82,43.83,43.77,43.8,104939.0,40.4145,40.4238,40.3684,40.3961,104939.0
2022-07-29 12:00:00,43.81,43.83,43.78,43.8,99219.0,40.4053,40.4238,40.3776,40.3961,99219.0
2022-07-29 12:05:00,43.8,43.81,43.72,43.75,171661.0,40.3961,40.4053,40.3223,40.35,171661.0
2022-07-29 12:10:00,43.75,43.83,43.74,43.79,139536.0,40.35,40.4238,40.3408,40.3869,139536.0
2022-07-29 12:15:00,43.78,43.83,43.77,43.83,106257.0,40.3776,40.4238,40.3684,40.4238,106257.0
2022-07-29 12:20:00,43.82,43.85,43.8,43.82,69139.0,40.4145,40.4422,40.3961,40.4145,69139.0
2022-07-29 12:25:00,43.82,43.84,43.79,43.84,105947.0,40.4145,40.433,40.3869,40.433,105947.0
2022-07-29 12:30:00,43.83,43.88,43.82,43.88,63290.0,40.4238,40.4699,40.4145,40.4699,63290.0
2022-07-29 12:35:00,43.87,43.87,43.81,43.82,71759.0,40.4606,40.4606,40.4053,40.4145,71759.0
2022-07-29 12:40:00,43.81,43.86,43.8,43.85,59048.0,40.4053,40.4514,40.3961,40.4422,59048.0
2022-07-29 12:45:00,43.85,43.92,43.84,43.9,72692.0,40.4422,40.5068,40.433,40.4883,72692.0
2022-07-29 12:50:00,43.9,43.91,43.85,43.87,93369.0,40.4883,40.4975,40.4422,40.4606,93369.0
2022-07-29 12:55:00,43.88,43.9,43.8,43.82,76491.0,40.4699,40.4883,40.3961,40.4145,76491.0
2022-07-29 13:00:00,43.82,43.84,43.79,43.8,103371.0,40.4145,40.433,40.3869,40.3961,103371.0
2022-07-29 13:05:00,43.8,43.86,43.8,43.84,61468.0,40.3961,40.4514,40.3961,40.433,61468.0
2022-07-29 13:10:00,43.84,43.87,43.79,43.85,56976.0,40.433,40.4606,40.3869,40.4422,56976.0
2022-07-29 13:15:00,43.86,43.86,43.76,43.77,62437.0,40.4514,40.4514,40.3592,40.3684,62437.0
2022-07-29 13:20:00,43.77,43.79,43.75,43.77,81907.0,40.3684,40.3869,40.35,40.3684,81907.0
2022-07-29 13:25:00,43.77,43.81,43.72,43.73,168194.0,40.3684,40.4053,40.3223,40.3315,168194.0
2022-07-29 13:30:00,43.73,43.77,43.71,43.75,65942.0,40.3315,40.3684,40.3131,40.35,65942.0
2022-07-29 13:35:00,43.75,43.82,43.75,43.8,76793.0,40.35,40.4145,40.35,40.3961,76793.0
2022-07-29 13:40:00,43.8,43.81,43.78,43.79,52748.0,40.3961,40.4053,40.3776,40.3869,52748.0
2022-07-29 13:45:00,43.79,43.8,43.76,43.77,66920.0,40.3869,40.3961,40.3592,40.3684,66920.0
2022-07-29 13:50:00,43.78,43.85,43.77,43.84,81880.0,40.3776,40.4422,40.3684,40.433,81880.0
2022-07-29 13:55:00,43.84,43.86,43.75,43.76,76072.0,40.433,40.4514,40.35,40.3592,76072.0
2022-07-29 14:00:00,43.76,43.79,43.74,43.79,91127.0,40.3592,40.3869,40.3408,40.3869,91127.0
2022-07-29 14:05:00,43.78,43.85,43.77,43.83,73225.0,40.3776,40.4422,40.3684,40.4238,73225.0
2022-07-29 14:10:00,43.82,43.91,43.82,43.91,109639.0,40.4145,40.4975,40.4145,40.4975,109639.0
2022-07-29 14:15:00,43.9,43.96,43.87,43.94,135625.0,40.4883,40.5437,40.4606,40.5252,135625.0
2022-07-29 14:20:00,43.95,43.95,43.9,43.92,79357.0,40.5344,40.5344,40.4883,40.5068,79357.0
2022-07-29 14:25:00,43.91,43.92,43.88,43.91,73207.0,40.4975,40.5068,40.4699,40.4975,73207.0
2022-07-29 14:30:00,43.91,43.93,43.89,43.91,83090.0,40.4975,40.516,40.4791,40.4975,83090.0
2022-07-29 14:35:00,43.92,43.97,43.9,43.95,74590.0,40.5068,40.5529,40.4883,40.5344,74590.0
2022-07-29 14:40:00,43.94,43.94,43.9,43.93,94547.0,40.5252,40.5252,40.4883,40.516,94547.0
2022-07-29 14:45:00,43.93,43.94,43.89,43.91,106937.0,40.516,40.5252,40.4791,40.4975,106937.0
2022-07-29 14:50:00,43.9,43.94,43.89,43.93,65107.0,40.4883,40.5252,40.4791,40.516,65107.0
2022-07-29 14:55:00,43.93,43.94,43.89,43.93,77951.0,40.516,40.5252,40.4791,40.516,77951.0
2022-07-29 15:00:00,43.93,43.97,43.91,43.95,126867.0,40.516,40.5529,40.4975,40.5344,126867.0
2022-07-29 15:05:00,43.95,43.95,43.89,43.9,156182.0,40.5344,40.5344,40.4791,40.4883,156182.0
2022-07-29 15:10:00,43.91,43.96,43.89,43.95,122583.0,40.4975,40.5437,40.4791,40.5344,122583.0
2022-07-29 15:15:00,43.95,43.97,43.92,43.94,140530.0,40.5344,40.5529,40.5068,40.5252,140530.0
2022-07-29 15:20:00,43.94,43.98,43.93,43.97,123468.0,40.5252,40.5621,40.516,40.5529,123468.0
2022-07-29 15:25:00,43.97,43.99,43.95,43.98,148865.0,40.5529,40.5713,40.5344,40.5621,148865.0
2022-07-29 15:30:00,43.98,44.0,43.94,44.0,207531.0,40.5621,40.5805,40.5252,40.5805,207531.0
2022-07-29 15:35:00,44.0,44.0,43.93,43.95,187815.0,40.5805,40.5805,40.516,40.5344,187815.0
2022-07-29 15:40:00,43.94,43.97,43.9,43.9,227749.0,40.5252,40.5529,40.4883,40.4883,227749.0
2022-07-29 15:45:00,43.91,43.98,43.87,43.98,377293.0,40.4975,40.5621,40.4606,40.5621,377293.0
2022-07-29 15:50:00,43.97,44.01,43.87,43.9,554678.0,40.5529,40.5898,40.4606,40.4883,554678.0
2022-07-29 15:55:00,43.9,43.93,43.81,43.89,1138441.0,40.4883,40.516,40.4053,40.4791,1138441.0
2022-08-01 09:30:00,43.44,43.54,43.16,43.23,273343.0,40.0641,40.1563,39.8058,39.8704,273343.0
2022-08-01 09:35:00,43.24,43.34,43.16,43.3,187552.0,39.8796,39.9718,39.8058,39.9349,187552.0
2022-08-01 09:40:00,43.3,43.46,43.2,43.35,245787.0,39.9349,40.0825,39.8427,39.9811,245787.0
2022-08-01 09:45:00,43.36,43.44,43.27,43.43,198293.0,39.9903,40.0641,39.9073,40.0548,198293.0
2022-08-01 09:50:00,43.43,43.64,43.43,43.56,162368.0,40.0548,40.2485,40.0548,40.1747,162368.0
2022-08-01 09:55:00,43.55,43.78,43.55,43.74,141417.0,40.1655,40.3776,40.1655,40.3408,141417.0
2022-08-01 10:00:00,43.73,43.95,43.68,43.94,267762.0,40.3315,40.5344,40.2854,40.5252,267762.0
2022-08-01 10:05:00,43.94,44.16,43.93,44.01,213010.0,40.5252,40.7281,40.516,40.5898,213010.0
2022-08-01 10:10:00,44.0,44.04,43.92,43.94,115147.0,40.5805,40.6174,40.5068,40.5252,115147.0
2022-08-01 10:15:00,43.94,43.95,43.69,43.69,214502.0,40.5252,40.5344,40.2946,40.2946,214502.0
2022-08-01 10:20:00,43.69,43.72,43.57,43.63,129998.0,40.2946,40.3223,40.184,40.2393,129998.0
2022-08-01 10:25:00,43.63,43.68,43.51,43.56,198274.0,40.2393,40.2854,40.1286,40.1747,198274.0
2022-08-01 10:30:00,43.56,43.66,43.56,43.6,128504.0,40.1747,40.267,40.1747,40.2116,128504.0
2022-08-01 10:35:00,43.6,43.61,43.49,43.61,180112.0,40.2116,40.2209,40.1102,40.2209,180112.0
2022-08-01 10:40:00,43.61,43.66,43.55,43.64,103619.0,40.2209,40.267,40.1655,40.2485,103619.0
2022-08-01 10:45:00,43.64,43.71,43.59,43.71,102709.0,40.2485,40.3131,40.2024,40.3131,102709.0
2022-08-01 10:50:00,43.72,43.86,43.71,43.83,113502.0,40.3223,40.4514,40.3131,40.4238,113502.0
2022-08-01 10:55:00,43.83,43.84,43.76,43.77,79448.0,40.4238,40.433,40.3592,40.3684,79448.0
2022-08-01 11:00:00,43.77,43.84,43.72,43.73,98900.0,40.3684,40.433,40.3223,40.3315,98900.0
2022-08-01 11:05:00,43.73,43.76,43.7,43.73,141063.0,40.3315,40.3592,40.3039,40.3315,141063.0
2022-08-01 11:10:00,43.73,43.75,43.65,43.68,78595.0,40.3315,40.35,40.2577,40.2854,78595.0
2022-08-01 11:15:00,43.68,43.68,43.57,43.58,142117.0,40.2854,40.2854,40.184,40.1932,142117.0
2022-08-01 11:20:00,43.59,43.73,43.58,43.7,121199.0,40.2024,40.3315,40.1932,40.3039,121199.0
2022-08-01 11:25:00,43.7,43.75,43.67,43.7,115949.0,40.3039,40.35,40.2762,40.3039,115949.0
2022-08-01 11:30:00,43.69,43.74,43.64,43.69,150872.0,40.2946,40.3408,40.2485,40.2946,150872.0
2022-08-01 11:35:00,43.69,43.69,43.54,43.54,133327.0,40.2946,40.2946,40.1563,40.1563,133327.0
2022-08-01 11:40:00,43.54,43.6,43.53,43.58,123972.0,40.1563,40.2116,40.1471,40.1932,123972.0
2022-08-01 11:45:00,43.58,43.64,43.56,43.61,87529.0,40.1932,40.2485,40.1747,40.2209,87529.0
2022-08-01 11:50:00,43.6,43.62,43.54,43.54,95648.0,40.2116,40.2301,40.1563,40.1563,95648.0
2022-08-01 11:55:00,43.54,43.55,43.48,43.52,129427.0,40.1563,40.1655,40.101,40.1378,129427.0
2022-08-01 12:00:00,43.51,43.57,43.48,43.55,123315.0,40.1286,40.184,40.101,40.1655,123315.0
2022-08-01 12:05:00,43.56,43.57,43.43,43.44,186663.0,40.1747,40.184,40.0548,40.0641,186663.0
2022-08-01 12:10:00,43.45,43.48,43.39,43.44,103145.0,40.0733,40.101,40.018,40.0641,103145.0
2022-08-01 12:15:00,43.44,43.47,43.42,43.44,61457.0,40.0641,40.0917,40.0456,40.0641,61457.0
2022-08-01 12:20:00,43.44,43.53,43.44,43.52,92776.0,40.0641,40.1471,40.0641,40.1378,92776.0
2022-08-01 12:25:00,43.52,43.57,43.5,43.55,94309.0,40.1378,40.184,40.1194,40.1655,94309.0
2022-08-01 12:30:00,43.55,43.56,43.5,43.54,63705.0,40.1655,40.1747,40.1194,40.1563,63705.0
2022-08-01 12:35:00,43.54,43.57,43.52,43.55,72330.0,40.1563,40.184,40.1378,40.1655,72330.0
2022-08-01 12:40:00,43.55,43.57,43.5,43.57,77723.0,40.1655,40.184,40.1194,40.184,77723.0
2022-08-01 12:45:00,43.57,43.63,43.55,43.56,127266.0,40.184,40.2393,40.1655,40.1747,127266.0
2022-08-01 12:50:00,43.56,43.58,43.51,43.54,148601.0,40.1747,40.1932,40.1286,40.1563,148601.0
2022-08-01 12:55:00,43.53,43.54,43.43,43.48,165753.0,40.1471,40.1563,40.0548,40.101,165753.0
2022-08-01 13:00:00,43.49,43.49,43.37,43.38,59944.0,40.1102,40.1102,39.9995,40.0087,59944.0
2022-08-01 13:05:00,43.39,43.47,43.38,43.47,56752.0,40.018,40.0917,40.0087,40.0917,56752.0
2022-08-01 13:10:00,43.46,43.49,43.41,43.49,129355.0,40.0825,40.1102,40.0364,40.1102,129355.0
2022-08-01 13:15:00,43.5,43.5,43.39,43.39,98341.0,40.1194,40.1194,40.018,40.018,98341.0
2022-08-01 13:20:00,43.4,43.43,43.35,43.4,95525.0,40.0272,40.0548,39.9811,40.0272,95525.0
2022-08-01 13:25:00,43.39,43.4,43.31,43.32,94059.0,40.018,40.0272,39.9442,39.9534,94059.0
2022-08-01 13:30:00,43.32,43.33,43.25,43.27,89900.0,39.9534,39.9626,39.8888,39.9073,89900.0
2022-08-01 13:35:00,43.27,43.31,43.26,43.29,54813.0,39.9073,39.9442,39.8981,39.9257,54813.0
2022-08-01 13:40:00,43.29,43.29,43.23,43.26,68288.0,39.9257,39.9257,39.8704,39.8981,68288.0
2022-08-01 13:45:00,43.26,43.26,43.17,43.26,99844.0,39.8981,39.8981,39.815,39.8981,99844.0
2022-08-01 13:50:00,43.25,43.27,43.23,43.25,58489.0,39.8888,39.9073,39.8704,39.8888,58489.0
2022-08-01 13:55:00,43.24,43.32,43.22,43.3,69876.0,39.8796,39.9534,39.8612,39.9349,69876.0
2022-08-01 14:00:00,43.3,43.34,43.23,43.33,82635.0,39.9349,39.9718,39.8704,39.9626,82635.0
2022-08-01 14:05:00,43.33,43.38,43.29,43.38,97734.0,39.9626,40.0087,39.9257,40.0087,97734.0
2022-08-01 14:10:00,43.37,43.44,43.34,43.43,79329.0,39.9995,40.0641,39.9718,40.0548,79329.0
2022-08-01 14:15:00,43.44,43.46,43.36,43.38,58308.0,40.0641,40.0825,39.9903,40.0087,58308.0
2022-08-01 14:20:00,43.39,43.44,43.37,43.43,52519.0,40.018,40.0641,39.9995,40.0548,52519.0
2022-08-01 14:25:00,43.42,43.43,43.37,43.42,59486.0,40.0456,40.0548,39.9995,40.0456,59486.0
2022-08-01 14:30:00,43.42,43.44,43.38,43.41,71669.0,40.0456,40.0641,40.0087,40.0364,71669.0
2022-08-01 14:35:00,43.41,43.44,43.39,43.41,42770.0,40.0364,40.0641,40.018,40.0364,42770.0
2022-08-01 14:40:00,43.41,43.44,43.36,43.39,69818.0,40.0364,40.0641,39.9903,40.018,69818.0
2022-08-01 14:45:00,43.39,43.42,43.36,43.39,93068.0,40.018,40.0456,39.9903,40.018,93068.0
2022-08-01 14:50:00,43.38,43.49,43.38,43.48,110753.0,40.0087,40.1102,40.0087,40.101,110753.0
2022-08-01 14:55:00,43.48,43.58,43.47,43.54,117693.0,40.101,40.1932,40.0917,40.1563,117693.0
2022-08-01 15:00:00,43.53,43.55,43.5,43.54,93784.0,40.1471,40.1655,40.1194,40.1563,93784.0
2022-08-01 15:05:00,43.53,43.65,43.53,43.6,136363.0,40.1471,40.2577,40.1471,40.2116,136363.0
2022-08-01 15:10:00,43.61,43.63,43.59,43.62,91272.0,40.2209,40.2393,40.2024,40.2301,91272.0
2022-08-01 15:15:00,43.62,43.65,43.6,43.62,64008.0,40.2301,40.2577,40.2116,40.2301,64008.0
2022-08-01 15:20:00,43.63,43.63,43.56,43.59,168548.0,40.2393,40.2393,40.1747,40.2024,168548.0
2022-08-01 15:25:00,43.59,43.63,43.58,43.62,187239.0,40.2024,40.2393,40.1932,40.2301,187239.0
2022-08-01 15:30:00,43.62,43.66,43.59,43.63,159676.0,40.2301,40.267,40.2024,40.2393,159676.0
2022-08-01 15:35:00,43.62,43.64,43.6,43.63,118318.0,40.2301,40.2485,40.2116,40.2393,118318.0
2022-08-01 15:40:00,43.63,43.69,43.6,43.6,237784.0,40.2393,40.2946,40.2116,40.2116,237784.0
2022-08-01 15:45:00,43.6,43.67,43.57,43.64,262608.0,40.2116,40.2762,40.184,40.2485,262608.0
2022-08-01 15:50:00,43.64,43.69,43.59,43.64,366687.0,40.2485,40.2946,40.2024,40.2485,366687.0
2022-08-01 15:55:00,43.64,43.65,43.52,43.55,766574.0,40.2485,40.2577,40.1378,40.1655,766574.0
2022-08-02 09:30:00,43.49,43.53,43.12,43.25,389959.0,40.1102,40.1471,39.7689,39.8888,389959.0
2022-08-02 09:35:00,43.24,43.3,43.06,43.23,220481.0,39.8796,39.9349,39.7136,39.8704,220481.0
2022-08-02 09:40:00,43.23,43.27,43.09,43.13,215999.0,39.8704,39.9073,39.7413,39.7782,215999.0
2022-08-02 09:45:00,43.14,43.22,43.07,43.1,248543.0,39.7874,39.8612,39.7228,39.7505,248543.0
2022-08-02 09:50:00,43.11,43.18,42.98,43.02,256114.0,39.7597,39.8243,39.6398,39.6767,256114.0
2022-08-02 09:55:00,43.01,43.14,42.99,43.09,251532.0,39.6675,39.7874,39.649,39.7413,251532.0
2022-08-02 10:00:00,43.09,43.18,43.01,43.13,152312.0,39.7413,39.8243,39.6675,39.7782,152312.0
2022-08-02 10:05:00,43.13,43.13,43.0,43.0,172225.0,39.7782,39.7782,39.6583,39.6583,172225.0
2022-08-02 10:10:00,43.0,43.07,42.94,42.96,333347.0,39.6583,39.7228,39.6029,39.6214,333347.0
2022-08-02 10:15:00,42.97,43.08,42.94,43.07,322822.0,39.6306,39.732,39.6029,39.7228,322822.0
2022-08-02 10:20:00,43.08,43.19,43.07,43.14,203585.0,39.732,39.8335,39.7228,39.7874,203585.0
2022-08-02 10:25:00,43.13,43.2,43.1,43.19,129723.0,39.7782,39.8427,39.7505,39.8335,129723.0
2022-08-02 10:30:00,43.2,43.21,43.11,43.19,87108.0,39.8427,39.8519,39.7597,39.8335,87108.0
2022-08-02 10:35:00,43.19,43.28,43.15,43.25,92585.0,39.8335,39.9165,39.7966,39.8888,92585.0
2022-08-02 10:40:00,43.25,43.32,43.23,43.26,156777.0,39.8888,39.9534,39.8704,39.8981,156777.0
2022-08-02 10:45:00,43.27,43.3,43.17,43.23,89515.0,39.9073,39.9349,39.815,39.8704,89515.0
2022-08-02 10:50:00,43.23,43.33,43.17,43.3,87239.0,39.8704,39.9626,39.815,39.9349,87239.0
2022-08-02 10:55:00,43.29,43.29,43.14,43.16,73802.0,39.9257,39.9257,39.7874,39.8058,73802.0
2022-08-02 11:00:00,43.16,43.18,43.11,43.16,86843.0,39.8058,39.8243,39.7597,39.8058,86843.0
2022-08-02 11:05:00,43.16,43.25,43.16,43.24,52480.0,39.8058,39.8888,39.8058,39.8796,52480.0
2022-08-02 11:10:00,43.25,43.31,43.2,43.3,103634.0,39.8888,39.9442,39.8427,39.9349,103634.0
2022-08-02 11:15:00,43.3,43.4,43.28,43.38,119891.0,39.9349,40.0272,39.9165,40.0087,119891.0
2022-08-02 11:20:00,43.38,43.43,43.35,43.43,115915.0,40.0087,40.0548,39.9811,40.0548,115915.0
2022-08-02 11:25:00,43.43,43.5,43.41,43.48,93325.0,40.0548,40.1194,40.0364,40.101,93325.0
2022-08-02 11:30:00,43.48,43.48,43.37,43.41,85217.0,40.101,40.101,39.9995,40.0364,85217.0
2022-08-02 11:35:00,43.41,43.48,43.4,43.47,73242.0,40.0364,40.101,40.0272,40.0917,73242.0
2022-08-02 11:40:00,43.47,43.53,43.43,43.51,60976.0,40.0917,40.1471,40.0548,40.1286,60976.0
2022-08-02 11:45:00,43.51,43.52,43.46,43.49,57804.0,40.1286,40.1378,40.0825,40.1102,57804.0
2022-08-02 11:50:00,43.5,43.54,43.46,43.5,87032.0,40.1194,40.1563,40.0825,40.1194,87032.0
2022-08-02 11:55:00,43.5,43.51,43.35,43.36,120528.0,40.1194,40.1286,39.9811,39.9903,120528.0
2022-08-02 12:00:00,43.36,43.43,43.33,43.43,79047.0,39.9903,40.0548,39.9626,40.0548,79047.0
2022-08-02 12:05:00,43.42,43.44,43.37,43.37,34310.0,40.0456,40.0641,39.9995,39.9995,34310.0
2022-08-02 12:10:00,43.38,43.44,43.38,43.42,39479.0,40.0087,40.0641,40.0087,40.0456,39479.0
2022-08-02 12:15:00,43.41,43.45,43.36,43.38,58072.0,40.0364,40.0733,39.9903,40.0087,58072.0
2022-08-02 12:20:00,43.38,43.46,43.37,43.45,64195.0,40.0087,40.0825,39.9995,40.0733,64195.0
2022-08-02 12:25:00,43.45,43.45,43.41,43.43,72984.0,40.0733,40.0733,40.0364,40.0548,72984.0
2022-08-02 12:30:00,43.44,43.48,43.43,43.47,42034.0,40.0641,40.101,40.0548,40.0917,42034.0
2022-08-02 12:35:00,43.47,43.49,43.42,43.45,56460.0,40.0917,40.1102,40.0456,40.0733,56460.0
2022-08-02 12:40:00,43.45,43.46,43.43,43.44,47671.0,40.0733,40.0825,40.0548,40.0641,47671.0
2022-08-02 12:45:00,43.45,43.46,43.43,43.46,65317.0,40.0733,40.0825,40.0548,40.0825,65317.0
2022-08-02 12:50:00,43.46,43.49,43.42,43.47,54761.0,40.0825,40.1102,40.0456,40.0917,54761.0
2022-08-02 12:55:00,43.47,43.48,43.42,43.44,61400.0,40.0917,40.101,40.0456,40.0641,61400.0
2022-08-02 13:00:00,43.43,43.48,43.41,43.46,89759.0,40.0548,40.101,40.0364,40.0825,89759.0
2022-08-02 13:05:00,43.46,43.47,43.41,43.46,130241.0,40.0825,40.0917,40.0364,40.0825,130241.0
2022-08-02 13:10:00,43.46,43.49,43.44,43.46,77749.0,40.0825,40.1102,40.0641,40.0825,77749.0
2022-08-02 13:15:00,43.46,43.46,43.41,43.42,54710.0,40.0825,40.0825,40.0364,40.0456,54710.0
2022-08-02 13:20:00,43.42,43.45,43.4,43.41,86335.0,40.0456,40.0733,40.0272,40.0364,86335.0
2022-08-02 13:25:00,43.41,43.41,43.29,43.35,203015.0,40.0364,40.0364,39.9257,39.9811,203015.0
2022-08-02 13:30:00,43.34,43.35,43.25,43.26,103314.0,39.9718,39.9811,39.8888,39.8981,103314.0
2022-08-02 13:35:00,43.26,43.32,43.22,43.29,209277.0,39.8981,39.9534,39.8612,39.9257,209277.0
2022-08-02 13:40:00,43.29,43.34,43.27,43.32,71534.0,39.9257,39.9718,39.9073,39.9534,71534.0
2022-08-02 13:45:00,43.32,43.33,43.24,43.26,63159.0,39.9534,39.9626,39.8796,39.8981,63159.0
2022-08-02 13:50:00,43.26,43.34,43.23,43.34,104029.0,39.8981,39.9718,39.8704,39.9718,104029.0
2022-08-02 13:55:00,43.33,43.35,43.21,43.23,98002.0,39.9626,39.9811,39.8519,39.8704,98002.0
2022-08-02 14:00:00,43.23,43.23,43.08,43.09,122216.0,39.8704,39.8704,39.732,39.7413,122216.0
2022-08-02 14:05:00,43.09,43.2,43.08,43.19,124144.0,39.7413,39.8427,39.732,39.8335,124144.0
2022-08-02 14:10:00,43.19,43.21,43.12,43.12,79021.0,39.8335,39.8519,39.7689,39.7689,79021.0
2022-08-02 14:15:00,43.13,43.13,43.06,43.12,164857.0,39.7782,39.7782,39.7136,39.7689,164857.0
2022-08-02 14:20:00,43.11,43.17,43.09,43.16,83364.0,39.7597,39.815,39.7413,39.8058,83364.0
2022-08-02 14:25:00,43.16,43.22,43.15,43.21,107418.0,39.8058,39.8612,39.7966,39.8519,107418.0
2022-08-02 14:30:00,43.21,43.23,43.18,43.21,56285.0,39.8519,39.8704,39.8243,39.8519,56285.0
2022-08-02 14:35:00,43.21,43.21,43.14,43.17,148300.0,39.8519,39.8519,39.7874,39.815,148300.0
2022-08-02 14:40:00,43.18,43.23,43.17,43.19,64182.0,39.8243,39.8704,39.815,39.8335,64182.0
2022-08-02 14:45:00,43.19,43.2,43.11,43.19,153616.0,39.8335,39.8427,39.7597,39.8335,153616.0
2022-08-02 14:50:00,43.19,43.21,43.1,43.12,229810.0,39.8335,39.8519,39.7505,39.7689,229810.0
2022-08-02 14:55:00,43.11,43.14,43.07,43.13,117393.0,39.7597,39.7874,39.7228,39.7782,117393.0
2022-08-02 15:00:00,43.12,43.15,43.09,43.13,144156.0,39.7689,39.7966,39.7413,39.7782,144156.0
2022-08-02 15:05:00,43.12,43.15,43.1,43.11,135996.0,39.7689,39.7966,39.7505,39.7597,135996.0
2022-08-02 15:10:00,43.11,43.14,43.08,43.13,229559.0,39.7597,39.7874,39.732,39.7782,229559.0
2022-08-02 15:15:00,43.13,43.14,43.0,43.02,166568.0,39.7782,39.7874,39.6583,39.6767,166568.0
2022-08-02 15:20:00,43.02,43.06,42.99,43.03,158612.0,39.6767,39.7136,39.649,39.6859,158612.0
2022-08-02 15:25:00,43.02,43.18,43.02,43.15,139657.0,39.6767,39.8243,39.6767,39.7966,139657.0
2022-08-02 15:30:00,43.15,43.19,43.1,43.18,198781.0,39.7966,39.8335,39.7505,39.8243,198781.0
2022-08-02 15:35:00,43.18,43.24,43.13,43.14,251798.0,39.8243,39.8796,39.7782,39.7874,251798.0
2022-08-02 15:40:00,43.14,43.14,43.08,43.13,181730.0,39.7874,39.7874,39.732,39.7782,181730.0
2022-08-02 15:45:00,43.13,43.14,42.99,43.01,316332.0,39.7782,39.7874,39.649,39.6675,316332.0
2022-08-02 15:50:00,43.01,43.06,42.89,42.92,629711.0,39.6675,39.7136,39.5568,39.5845,629711.0
2022-08-02 15:55:00,42.91,42.94,42.86,42.9,939942.0,39.5753,39.6029,39.5291,39.566,939942.0
2022-08-03 09:30:00,43.39,43.45,43.25,43.4,381282.0,40.018,40.0733,39.8888,40.0272,381282.0
2022-08-03 09:35:00,43.4,43.68,43.4,43.6,268558.0,40.0272,40.2854,40.0272,40.2116,268558.0
2022-08-03 09:40:00,43.6,43.68,43.54,43.68,225412.0,40.2116,40.2854,40.1563,40.2854,225412.0
2022-08-03 09:45:00,43.69,43.76,43.64,43.65,216158.0,40.2946,40.3592,40.2485,40.2577,216158.0
2022-08-03 09:50:00,43.66,43.7,43.59,43.6,193845.0,40.267,40.3039,40.2024,40.2116,193845.0
2022-08-03 09:55:00,43.6,43.6,43.43,43.49,134835.0,40.2116,40.2116,40.0548,40.1102,134835.0
2022-08-03 10:00:00,43.49,43.62,43.4,43.62,152382.0,40.1102,40.2301,40.0272,40.2301,152382.0
2022-08-03 10:05:00,43.62,43.66,43.57,43.65,152802.0,40.2301,40.267,40.184,40.2577,152802.0
2022-08-03 10:10:00,43.65,43.76,43.62,43.69,145429.0,40.2577,40.3592,40.2301,40.2946,145429.0
2022-08-03 10:15:00,43.7,43.72,43.56,43.6,387684.0,40.3039,40.3223,40.1747,40.2116,387684.0
2022-08-03 10:20:00,43.6,43.69,43.6,43.69,108842.0,40.2116,40.2946,40.2116,40.2946,108842.0
2022-08-03 10:25:00,43.69,43.9,43.68,43.9,350411.0,40.2946,40.4883,40.2854,40.4883,350411.0
2022-08-03 10:30:00,43.89,43.95,43.87,43.9,234207.0,40.4791,40.5344,40.4606,40.4883,234207.0
2022-08-03 10:35:00,43.9,43.9,43.75,43.76,225958.0,40.4883,40.4883,40.35,40.3592,225958.0
2022-08-03 10:40:00,43.75,43.81,43.74,43.79,118769.0,40.35,40.4053,40.3408,40.3869,118769.0
2022-08-03 10:45:00,43.78,43.85,43.77,43.84,129476.0,40.3776,40.4422,40.3684,40.433,129476.0
2022-08-03 10:50:00,43.84,43.85,43.78,43.81,180482.0,40.433,40.4422,40.3776,40.4053,180482.0
2022-08-03 10:55:00,43.8,43.85,43.76,43.8,113960.0,40.3961,40.4422,40.3592,40.3961,113960.0
2022-08-03 11:00:00,43.8,43.89,43.8,43.84,119666.0,40.3961,40.4791,40.3961,40.433,119666.0
2022-08-03 11:05:00,43.85,43.88,43.82,43.88,57124.0,40.4422,40.4699,40.4145,40.4699,57124.0
2022-08-03 11:10:00,43.88,43.96,43.86,43.89,118314.0,40.4699,40.5437,40.4514,40.4791,118314.0
2022-08-03 11:15:00,43.88,43.94,43.76,43.78,109772.0,40.4699,40.5252,40.3592,40.3776,109772.0
2022-08-03 11:20:00,43.78,43.85,43.77,43.8,98412.0,40.3776,40.4422,40.3684,40.3961,98412.0
2022-08-03 11:25:00,43.8,43.85,43.77,43.84,76622.0,40.3961,40.4422,40.3684,40.433,76622.0
2022-08-03 11:30:00,43.85,43.86,43.81,43.84,129176.0,40.4422,40.4514,40.4053,40.433,129176.0
2022-08-03 11:35:00,43.84,43.92,43.83,43.88,247666.0,40.433,40.5068,40.4238,40.4699,247666.0
2022-08-03 11:40:00,43.88,43.94,43.87,43.92,110879.0,40.4699,40.5252,40.4606,40.5068,110879.0
2022-08-03 11:45:00,43.93,44.0,43.92,43.96,157877.0,40.516,40.5805,40.5068,40.5437,157877.0
2022-08-03 11:50:00,43.96,43.97,43.89,43.92,69160.0,40.5437,40.5529,40.4791,40.5068,69160.0
2022-08-03 11:55:00,43.92,44.0,43.92,43.97,137480.0,40.5068,40.5805,40.5068,40.5529,137480.0
2022-08-03 12:00:00,43.97,44.02,43.94,43.97,86816.0,40.5529,40.599,40.5252,40.5529,86816.0
2022-08-03 12:05:00,43.97,43.98,43.89,43.91,74384.0,40.5529,40.5621,40.4791,40.4975,74384.0
2022-08-03 12:10:00,43.91,43.93,43.87,43.9,65912.0,40.4975,40.516,40.4606,40.4883,65912.0
2022-08-03 12:15:00,43.9,43.93,43.84,43.93,82844.0,40.4883,40.516,40.433,40.516,82844.0
2022-08-03 12:20:00,43.91,44.02,43.91,44.02,210651.0,40.4975,40.599,40.4975,40.599,210651.0
2022-08-03 12:25:00,44.02,44.02,43.98,44.01,167724.0,40.599,40.599,40.5621,40.5898,167724.0
2022-08-03 12:30:00,44.01,44.09,44.0,44.08,106540.0,40.5898,40.6636,40.5805,40.6543,106540.0
2022-08-03 12:35:00,44.08,44.15,44.07,44.11,112037.0,40.6543,40.7189,40.6451,40.682,112037.0
2022-08-03 12:40:00,44.11,44.17,44.11,44.15,70947.0,40.682,40.7373,40.682,40.7189,70947.0
2022-08-03 12:45:00,44.14,44.22,44.14,44.18,74528.0,40.7097,40.7834,40.7097,40.7466,74528.0
2022-08-03 12:50:00,44.18,44.23,44.17,44.22,113967.0,40.7466,40.7927,40.7373,40.7834,113967.0
2022-08-03 12:55:00,44.22,44.22,44.17,44.2,115009.0,40.7834,40.7834,40.7373,40.765,115009.0
2022-08-03 13:00:00,44.2,44.24,44.19,44.23,83902.0,40.765,40.8019,40.7558,40.7927,83902.0
2022-08-03 13:05:00,44.23,44.27,44.23,44.26,236852.0,40.7927,40.8296,40.7927,40.8203,236852.0
2022-08-03 13:10:00,44.26,44.37,44.25,44.36,192171.0,40.8203,40.9218,40.8111,40.9126,192171.0
2022-08-03 13:15:00,44.35,44.41,44.35,44.41,310569.0,40.9033,40.9587,40.9033,40.9587,310569.0
2022-08-03 13:20:00,44.39,44.45,44.37,44.41,370687.0,40.9402,40.9956,40.9218,40.9587,370687.0
2022-08-03 13:25:00,44.4,44.52,44.4,44.52,490931.0,40.9495,41.0601,40.9495,41.0601,490931.0
2022-08-03 13:30:00,44.52,44.57,44.51,44.53,208592.0,41.0601,41.1062,41.0509,41.0694,208592.0
2022-08-03 13:35:00,44.53,44.57,44.44,44.45,154917.0,41.0694,41.1062,40.9863,40.9956,154917.0
2022-08-03 13:40:00,44.45,44.46,44.39,44.42,101745.0,40.9956,41.0048,40.9402,40.9679,101745.0
2022-08-03 13:45:00,44.42,44.43,44.31,44.32,148154.0,40.9679,40.9771,40.8665,40.8757,148154.0
2022-08-03 13:50:00,44.32,44.33,44.26,44.29,85200.0,40.8757,40.8849,40.8203,40.848,85200.0
2022-08-03 13:55:00,44.29,44.29,44.22,44.28,88453.0,40.848,40.848,40.7834,40.8388,88453.0
2022-08-03 14:00:00,44.27,44.27,44.15,44.23,133669.0,40.8296,40.8296,40.7189,40.7927,133669.0
2022-08-03 14:05:00,44.23,44.31,44.22,44.25,83631.0,40.7927,40.8665,40.7834,40.8111,83631.0
2022-08-03 14:10:00,44.25,44.3,44.24,44.26,63838.0,40.8111,40.8572,40.8019,40.8203,63838.0
2022-08-03 14:15:00,44.25,44.27,44.23,44.25,52948.0,40.8111,40.8296,40.7927,40.8111,52948.0
2022-08-03 14:20:00,44.26,44.26,44.21,44.24,43715.0,40.8203,40.8203,40.7742,40.8019,43715.0
2022-08-03 14:25:00,44.24,44.26,44.16,44.19,104539.0,40.8019,40.8203,40.7281,40.7558,104539.0
2022-08-03 14:30:00,44.19,44.23,44.17,44.2,81272.0,40.7558,40.7927,40.7373,40.765,81272.0
2022-08-03 14:35:00,44.19,44.22,44.13,44.13,61193.0,40.7558,40.7834,40.7004,40.7004,61193.0
2022-08-03 14:40:00,44.12,44.14,44.07,44.09,97887.0,40.6912,40.7097,40.6451,40.6636,97887.0
2022-08-03 14:45:00,44.09,44.1,44.05,44.05,97175.0,40.6636,40.6728,40.6267,40.6267,97175.0
2022-08-03 14:50:00,44.05,44.06,44.01,44.06,122538.0,40.6267,40.6359,40.5898,40.6359,122538.0
2022-08-03 14:55:00,44.06,44.1,44.03,44.05,73176.0,40.6359,40.6728,40.6082,40.6267,73176.0
2022-08-03 15:00:00,44.05,44.1,44.02,44.09,108602.0,40.6267,40.6728,40.599,40.6636,108602.0
2022-08-03 15:05:00,44.09,44.12,44.03,44.04,97135.0,40.6636,40.6912,40.6082,40.6174,97135.0
2022-08-03 15:10:00,44.03,44.06,43.97,44.0,91473.0,40.6082,40.6359,40.5529,40.5805,91473.0
2022-08-03 15:15:00,44.01,44.01,43.93,43.96,123523.0,40.5898,40.5898,40.516,40.5437,123523.0
2022-08-03 15:20:00,43.96,44.0,43.95,43.98,91252.0,40.5437,40.5805,40.5344,40.5621,91252.0
2022-08-03 15:25:00,43.97,44.02,43.95,44.0,107877.0,40.5529,40.599,40.5344,40.5805,107877.0
2022-08-03 15:30:00,44.0,44.02,43.97,44.0,121076.0,40.5805,40.599,40.5529,40.5805,121076.0
2022-08-03 15:35:00,44.0,44.01,43.95,43.98,226253.0,40.5805,40.5898,40.5344,40.5621,226253.0
2022-08-03 15:40:00,43.98,44.1,43.98,44.08,211308.0,40.5621,40.6728,40.5621,40.6543,211308.0
2022-08-03 15:45:00,44.08,44.09,44.02,44.04,184509.0,40.6543,40.6636,40.599,40.6174,184509.0
2022-08-03 15:50:00,44.04,44.06,43.97,44.0,401101.0,40.6174,40.6359,40.5529,40.5805,401101.0
2022-08-03 15:55:00,43.99,43.99,43.86,43.89,898128.0,40.5713,40.5713,40.4514,40.4791,898128.0
2022-08-04 09:30:00,43.5,43.6,43.19,43.19,331825.0,40.4008,40.4937,40.1129,40.1129,331825.0
2022-08-04 09:35:00,43.17,43.35,43.15,43.25,173681.0,40.0943,40.2615,40.0757,40.1686,173681.0
2022-08-04 09:40:00,43.24,43.43,43.22,43.34,155589.0,40.1593,40.3358,40.1408,40.2522,155589.0
2022-08-04 09:45:00,43.35,43.41,43.28,43.31,195903.0,40.2615,40.3172,40.1965,40.2243,195903.0
2022-08-04 09:50:00,43.31,43.31,43.16,43.23,247828.0,40.2243,40.2243,40.085,40.15,247828.0
2022-08-04 09:55:00,43.23,43.23,43.1,43.16,154558.0,40.15,40.15,40.0293,40.085,154558.0
2022-08-04 10:00:00,43.16,43.19,43.05,43.08,187575.0,40.085,40.1129,39.9829,40.0107,187575.0
2022-08-04 10:05:00,43.08,43.14,43.05,43.13,97234.0,40.0107,40.0665,39.9829,40.0572,97234.0
2022-08-04 10:10:00,43.13,43.14,43.05,43.06,89893.0,40.0572,40.0665,39.9829,39.9922,89893.0
2022-08-04 10:15:00,43.05,43.11,43.01,43.06,278166.0,39.9829,40.0386,39.9457,39.9922,278166.0
2022-08-04 10:20:00,43.05,43.13,43.01,43.1,155437.0,39.9829,40.0572,39.9457,40.0293,155437.0
2022-08-04 10:25:00,43.09,43.21,43.07,43.16,159999.0,40.02,40.1315,40.0014,40.085,159999.0
2022-08-04 10:30:00,43.17,43.27,43.16,43.21,234317.0,40.0943,40.1872,40.085,40.1315,234317.0
2022-08-04 10:35:00,43.2,43.21,43.11,43.12,217046.0,40.1222,40.1315,40.0386,40.0479,217046.0
2022-08-04 10:40:00,43.11,43.16,43.04,43.09,397325.0,40.0386,40.085,39.9736,40.02,397325.0
2022-08-04 10:45:00,43.09,43.15,43.05,43.13,135371.0,40.02,40.0757,39.9829,40.0572,135371.0
2022-08-04 10:50:00,43.13,43.2,43.12,43.16,127968.0,40.0572,40.1222,40.0479,40.085,127968.0
2022-08-04 10:55:00,43.16,43.24,43.15,43.23,66139.0,40.085,40.1593,40.0757,40.15,66139.0
2022-08-04 11:00:00,43.23,43.27,43.18,43.19,60802.0,40.15,40.1872,40.1036,40.1129,60802.0
2022-08-04 11:05:00,43.18,43.26,43.15,43.16,108348.0,40.1036,40.1779,40.0757,40.085,108348.0
2022-08-04 11:10:00,43.16,43.2,43.13,43.13,77182.0,40.085,40.1222,40.0572,40.0572,77182.0
2022-08-04 11:15:00,43.14,43.18,43.07,43.16,185944.0,40.0665,40.1036,40.0014,40.085,185944.0
2022-08-04 11:20:00,43.17,43.24,43.12,43.13,186958.0,40.0943,40.1593,40.0479,40.0572,186958.0
2022-08-04 11:25:00,43.13,43.15,43.08,43.13,58326.0,40.0572,40.0757,40.0107,40.0572,58326.0
2022-08-04 11:30:00,43.14,43.19,43.1,43.1,151575.0,40.0665,40.1129,40.0293,40.0293,151575.0
2022-08-04 11:35:00,43.11,43.11,42.93,42.94,424985.0,40.0386,40.0386,39.8714,39.8807,424985.0
2022-08-04 11:40:00,42.93,42.98,42.89,42.97,107339.0,39.8714,39.9179,39.8343,39.9086,107339.0
2022-08-04 11:45:00,42.97,42.98,42.91,42.92,130901.0,39.9086,39.9179,39.8528,39.8621,130901.0
2022-08-04 11:50:00,42.91,42.97,42.9,42.95,58979.0,39.8528,39.9086,39.8436,39.89,58979.0
2022-08-04 11:55:00,42.95,42.96,42.92,42.95,48615.0,39.89,39.8993,39.8621,39.89,48615.0
2022-08-04 12:00:00,42.94,42.99,42.92,42.93,105989.0,39.8807,39.9271,39.8621,39.8714,105989.0
2022-08-04 12:05:00,42.93,42.95,42.86,42.9,78566.0,39.8714,39.89,39.8064,39.8436,78566.0
2022-08-04 12:10:00,42.9,42.99,42.89,42.94,214211.0,39.8436,39.9271,39.8343,39.8807,214211.0
2022-08-04 12:15:00,42.94,42.94,42.88,42.89,69711.0,39.8807,39.8807,39.825,39.8343,69711.0
2022-08-04 12:20:00,42.88,42.93,42.86,42.93,67029.0,39.825,39.8714,39.8064,39.8714,67029.0
2022-08-04 12:25:00,42.93,42.94,42.9,42.93,31357.0,39.8714,39.8807,39.8436,39.8714,31357.0
2022-08-04 12:30:00,42.92,42.98,42.9,42.94,365268.0,39.8621,39.9179,39.8436,39.8807,365268.0
2022-08-04 12:35:00,42.94,42.95,42.89,42.91,64330.0,39.8807,39.89,39.8343,39.8528,64330.0
2022-08-04 12:40:00,42.91,42.93,42.84,42.89,130099.0,39.8528,39.8714,39.7878,39.8343,130099.0
2022-08-04 12:45:00,42.88,42.9,42.78,42.79,89043.0,39.825,39.8436,39.7321,39.7414,89043.0
2022-08-04 12:50:00,42.79,42.82,42.78,42.8,53273.0,39.7414,39.7693,39.7321,39.7507,53273.0
2022-08-04 12:55:00,42.8,42.83,42.79,42.8,39025.0,39.7507,39.7785,39.7414,39.7507,39025.0
2022-08-04 13:00:00,42.8,42.85,42.77,42.79,53685.0,39.7507,39.7971,39.7228,39.7414,53685.0
2022-08-04 13:05:00,42.79,42.82,42.78,42.79,64475.0,39.7414,39.7693,39.7321,39.7414,64475.0
2022-08-04 13:10:00,42.79,42.85,42.77,42.84,74675.0,39.7414,39.7971,39.7228,39.7878,74675.0
2022-08-04 13:15:00,42.84,42.87,42.82,42.83,79205.0,39.7878,39.8157,39.7693,39.7785,79205.0
2022-08-04 13:20:00,42.83,42.88,42.8,42.84,121230.0,39.7785,39.825,39.7507,39.7878,121230.0
2022-08-04 13:25:00,42.84,42.91,42.83,42.88,115309.0,39.7878,39.8528,39.7785,39.825,115309.0
2022-08-04 13:30:00,42.87,42.9,42.85,42.89,70108.0,39.8157,39.8436,39.7971,39.8343,70108.0
2022-08-04 13:35:00,42.89,42.9,42.86,42.87,76308.0,39.8343,39.8436,39.8064,39.8157,76308.0
2022-08-04 13:40:00,42.87,42.88,42.78,42.8,71537.0,39.8157,39.825,39.7321,39.7507,71537.0
2022-08-04 13:45:00,42.79,42.79,42.74,42.77,77840.0,39.7414,39.7414,39.695,39.7228,77840.0
2022-08-04 13:50:00,42.77,42.77,42.7,42.72,66442.0,39.7228,39.7228,39.6578,39.6764,66442.0
2022-08-04 13:55:00,42.72,42.73,42.69,42.7,62666.0,39.6764,39.6857,39.6485,39.6578,62666.0
2022-08-04 14:00:00,42.7,42.75,42.69,42.73,78868.0,39.6578,39.7042,39.6485,39.6857,78868.0
2022-08-04 14:05:00,42.73,42.74,42.69,42.7,76448.0,39.6857,39.695,39.6485,39.6578,76448.0
2022-08-04 14:10:00,42.71,42.71,42.65,42.71,77110.0,39.6671,39.6671,39.6114,39.6671,77110.0
2022-08-04 14:15:00,42.7,42.72,42.69,42.72,54197.0,39.6578,39.6764,39.6485,39.6764,54197.0
2022-08-04 14:20:00,42.72,42.72,42.68,42.68,43771.0,39.6764,39.6764,39.6392,39.6392,43771.0
2022-08-04 14:25:00,42.69,42.75,42.68,42.74,65257.0,39.6485,39.7042,39.6392,39.695,65257.0
2022-08-04 14:30:00,42.73,42.75,42.69,42.7,51818.0,39.6857,39.7042,39.6485,39.6578,51818.0
2022-08-04 14:35:00,42.7,42.73,42.64,42.73,145497.0,39.6578,39.6857,39.6021,39.6857,145497.0
2022-08-04 14:40:00,42.72,42.73,42.66,42.72,54268.0,39.6764,39.6857,39.6207,39.6764,54268.0
2022-08-04 14:45:00,42.72,42.72,42.68,42.69,38787.0,39.6764,39.6764,39.6392,39.6485,38787.0
2022-08-04 14:50:00,42.68,42.7,42.65,42.68,87798.0,39.6392,39.6578,39.6114,39.6392,87798.0
2022-08-04 14:55:00,42.68,42.69,42.65,42.68,56132.0,39.6392,39.6485,39.6114,39.6392,56132.0
2022-08-04 15:00:00,42.67,42.69,42.63,42.68,73972.0,39.6299,39.6485,39.5928,39.6392,73972.0
2022-08-04 15:05:00,42.68,42.78,42.67,42.76,58807.0,39.6392,39.7321,39.6299,39.7135,58807.0
2022-08-04 15:10:00,42.77,42.93,42.76,42.93,149971.0,39.7228,39.8714,39.7135,39.8714,149971.0
2022-08-04 15:15:00,42.93,42.98,42.9,42.94,132223.0,39.8714,39.9179,39.8436,39.8807,132223.0
2022-08-04 15:20:00,42.94,42.95,42.89,42.9,93999.0,39.8807,39.89,39.8343,39.8436,93999.0
2022-08-04 15:25:00,42.89,42.91,42.84,42.89,238275.0,39.8343,39.8528,39.7878,39.8343,238275.0
2022-08-04 15:30:00,42.88,42.9,42.83,42.84,187192.0,39.825,39.8436,39.7785,39.7878,187192.0
2022-08-04 15:35:00,42.85,42.91,42.83,42.84,171096.0,39.7971,39.8528,39.7785,39.7878,171096.0
2022-08-04 15:40:00,42.84,42.87,42.81,42.82,165179.0,39.7878,39.8157,39.76,39.7693,165179.0
2022-08-04 15:45:00,42.82,42.84,42.79,42.8,212867.0,39.7693,39.7878,39.7414,39.7507,212867.0
2022-08-04 15:50:00,42.81,42.86,42.78,42.79,434325.0,39.76,39.8064,39.7321,39.7414,434325.0
2022-08-04 15:55:00,42.79,42.79,42.7,42.76,1132331.0,39.7414,39.7414,39.6578,39.7135,1132331.0
2022-08-05 09:30:00,42.58,42.94,42.53,42.92,296862.0,39.5464,39.8807,39.4999,39.8621,296862.0
2022-08-05 09:35:00,42.91,43.27,42.89,43.25,357526.0,39.8528,40.1872,39.8343,40.1686,357526.0
2022-08-05 09:40:00,43.26,43.45,43.21,43.43,402304.0,40.1779,40.3544,40.1315,40.3358,402304.0
2022-08-05 09:45:00,43.43,43.53,43.32,43.33,359623.0,40.3358,40.4287,40.2336,40.2429,359623.0
2022-08-05 09:50:00,43.33,43.47,43.3,43.45,230060.0,40.2429,40.3729,40.2151,40.3544,230060.0
2022-08-05 09:55:00,43.45,43.64,43.44,43.63,191645.0,40.3544,40.5308,40.3451,40.5215,191645.0
2022-08-05 10:00:00,43.62,43.8,43.62,43.72,204800.0,40.5123,40.6794,40.5123,40.6051,204800.0
2022-08-05 10:05:00,43.72,43.87,43.72,43.86,155407.0,40.6051,40.7444,40.6051,40.7352,155407.0
2022-08-05 10:10:00,43.86,43.88,43.67,43.71,195361.0,40.7352,40.7537,40.5587,40.5958,195361.0
2022-08-05 10:15:00,43.7,43.83,43.66,43.7,122208.0,40.5866,40.7073,40.5494,40.5866,122208.0
2022-08-05 10:20:00,43.7,43.78,43.64,43.75,135283.0,40.5866,40.6609,40.5308,40.633,135283.0
2022-08-05 10:25:00,43.74,43.82,43.66,43.72,219178.0,40.6237,40.698,40.5494,40.6051,219178.0
2022-08-05 10:30:00,43.73,43.83,43.68,43.83,294490.0,40.6144,40.7073,40.568,40.7073,294490.0
2022-08-05 10:35:00,43.83,43.96,43.75,43.96,237082.0,40.7073,40.828,40.633,40.828,237082.0
2022-08-05 10:40:00,43.95,44.07,43.88,44.07,298659.0,40.8187,40.9302,40.7537,40.9302,298659.0
2022-08-05 10:45:00,44.07,44.16,44.03,44.11,529081.0,40.9302,41.0138,40.893,40.9673,529081.0
2022-08-05 10:50:00,44.12,44.13,43.98,44.05,427310.0,40.9766,40.9859,40.8466,40.9116,427310.0
2022-08-05 10:55:00,44.05,44.22,44.05,44.19,417880.0,40.9116,41.0695,40.9116,41.0417,417880.0
2022-08-05 11:00:00,44.19,44.3,44.14,44.28,601263.0,41.0417,41.1438,40.9952,41.1252,601263.0
2022-08-05 11:05:00,44.27,44.29,44.21,44.25,476724.0,41.116,41.1345,41.0602,41.0974,476724.0
2022-08-05 11:10:00,44.25,44.28,43.93,43.94,199672.0,41.0974,41.1252,40.8002,40.8095,199672.0
2022-08-05 11:15:00,43.93,43.93,43.74,43.84,248788.0,40.8002,40.8002,40.6237,40.7166,248788.0
2022-08-05 11:20:00,43.84,43.84,43.71,43.72,179916.0,40.7166,40.7166,40.5958,40.6051,179916.0
2022-08-05 11:25:00,43.72,43.74,43.59,43.6,226402.0,40.6051,40.6237,40.4844,40.4937,226402.0
2022-08-05 11:30:00,43.59,43.73,43.56,43.68,254305.0,40.4844,40.6144,40.4565,40.568,254305.0
2022-08-05 11:35:00,43.69,43.8,43.67,43.73,173406.0,40.5773,40.6794,40.5587,40.6144,173406.0
2022-08-05 11:40:00,43.72,43.84,43.68,43.78,110273.0,40.6051,40.7166,40.568,40.6609,110273.0
2022-08-05 11:45:00,43.78,43.78,43.64,43.66,116435.0,40.6609,40.6609,40.5308,40.5494,116435.0
2022-08-05 11:50:00,43.65,43.77,43.65,43.74,97281.0,40.5401,40.6516,40.5401,40.6237,97281.0
2022-08-05 11:55:00,43.74,43.74,43.56,43.56,120261.0,40.6237,40.6237,40.4565,40.4565,120261.0
2022-08-05 12:00:00,43.56,43.71,43.55,43.69,138231.0,40.4565,40.5958,40.4472,40.5773,138231.0
2022-08-05 12:05:00,43.69,43.75,43.63,43.65,58417.0,40.5773,40.633,40.5215,40.5401,58417.0
2022-08-05 12:10:00,43.65,43.73,43.65,43.71,61976.0,40.5401,40.6144,40.5401,40.5958,61976.0
2022-08-05 12:15:00,43.71,43.77,43.7,43.72,45894.0,40.5958,40.6516,40.5866,40.6051,45894.0
2022-08-05 12:20:00,43.71,43.75,43.64,43.66,46948.0,40.5958,40.633,40.5308,40.5494,46948.0
2022-08-05 12:25:00,43.66,43.69,43.63,43.64,64691.0,40.5494,40.5773,40.5215,40.5308,64691.0
2022-08-05 12:30:00,43.64,43.66,43.59,43.6,89336.0,40.5308,40.5494,40.4844,40.4937,89336.0
2022-08-05 12:35:00,43.6,43.69,43.57,43.66,34140.0,40.4937,40.5773,40.4658,40.5494,34140.0
2022-08-05 12:40:00,43.66,43.69,43.63,43.69,37824.0,40.5494,40.5773,40.5215,40.5773,37824.0
2022-08-05 12:45:00,43.69,43.76,43.69,43.75,74927.0,40.5773,40.6423,40.5773,40.633,74927.0
2022-08-05 12:50:00,43.74,43.8,43.72,43.8,68828.0,40.6237,40.6794,40.6051,40.6794,68828.0
2022-08-05 12:55:00,43.79,43.81,43.77,43.8,40362.0,40.6701,40.6887,40.6516,40.6794,40362.0
2022-08-05 13:00:00,43.8,43.86,43.76,43.86,49664.0,40.6794,40.7352,40.6423,40.7352,49664.0
2022-08-05 13:05:00,43.86,43.9,43.84,43.86,42759.0,40.7352,40.7723,40.7166,40.7352,42759.0
2022-08-05 13:10:00,43.86,43.89,43.84,43.89,64177.0,40.7352,40.763,40.7166,40.763,64177.0
2022-08-05 13:15:00,43.89,43.9,43.79,43.81,67139.0,40.763,40.7723,40.6701,40.6887,67139.0
2022-08-05 13:20:00,43.81,43.83,43.77,43.79,36342.0,40.6887,40.7073,40.6516,40.6701,36342.0
2022-08-05 13:25:00,43.79,43.85,43.79,43.8,55691.0,40.6701,40.7259,40.6701,40.6794,55691.0
2022-08-05 13:30:00,43.8,43.85,43.8,43.84,50795.0,40.6794,40.7259,40.6794,40.7166,50795.0
2022-08-05 13:35:00,43.85,43.88,43.79,43.8,93890.0,40.7259,40.7537,40.6701,40.6794,93890.0
2022-08-05 13:40:00,43.8,43.83,43.77,43.77,90751.0,40.6794,40.7073,40.6516,40.6516,90751.0
2022-08-05 13:45:00,43.78,43.84,43.76,43.82,42909.0,40.6609,40.7166,40.6423,40.698,42909.0
2022-08-05 13:50:00,43.82,43.87,43.79,43.84,42880.0,40.698,40.7444,40.6701,40.7166,42880.0
2022-08-05 13:55:00,43.84,43.85,43.76,43.77,63155.0,40.7166,40.7259,40.6423,40.6516,63155.0
2022-08-05 14:00:00,43.76,43.8,43.72,43.8,71600.0,40.6423,40.6794,40.6051,40.6794,71600.0
2022-08-05 14:05:00,43.79,43.79,43.74,43.75,45176.0,40.6701,40.6701,40.6237,40.633,45176.0
2022-08-05 14:10:00,43.76,43.77,43.69,43.74,94748.0,40.6423,40.6516,40.5773,40.6237,94748.0
2022-08-05 14:15:00,43.75,43.84,43.73,43.83,76400.0,40.633,40.7166,40.6144,40.7073,76400.0
2022-08-05 14:20:00,43.83,43.84,43.81,43.82,43313.0,40.7073,40.7166,40.6887,40.698,43313.0
2022-08-05 14:25:00,43.82,43.83,43.69,43.7,105146.0,40.698,40.7073,40.5773,40.5866,105146.0
2022-08-05 14:30:00,43.71,43.77,43.68,43.76,68994.0,40.5958,40.6516,40.568,40.6423,68994.0
2022-08-05 14:35:00,43.77,43.8,43.74,43.75,54527.0,40.6516,40.6794,40.6237,40.633,54527.0
2022-08-05 14:40:00,43.76,43.77,43.71,43.76,73929.0,40.6423,40.6516,40.5958,40.6423,73929.0
2022-08-05 14:45:00,43.76,43.81,43.75,43.79,65293.0,40.6423,40.6887,40.633,40.6701,65293.0
2022-08-05 14:50:00,43.79,43.82,43.75,43.81,39560.0,40.6701,40.698,40.633,40.6887,39560.0
2022-08-05 14:55:00,43.81,43.81,43.71,43.77,50823.0,40.6887,40.6887,40.5958,40.6516,50823.0
2022-08-05 15:00:00,43.77,43.8,43.74,43.76,57439.0,40.6516,40.6794,40.6237,40.6423,57439.0
2022-08-05 15:05:00,43.76,43.78,43.72,43.76,51108.0,40.6423,40.6609,40.6051,40.6423,51108.0
2022-08-05 15:10:00,43.75,43.82,43.75,43.79,94678.0,40.633,40.698,40.633,40.6701,94678.0
2022-08-05 15:15:00,43.8,43.84,43.77,43.79,91094.0,40.6794,40.7166,40.6516,40.6701,91094.0
2022-08-05 15:20:00,43.79,43.8,43.75,43.77,86168.0,40.6701,40.6794,40.633,40.6516,86168.0
2022-08-05 15:25:00,43.77,43.78,43.69,43.76,118954.0,40.6516,40.6609,40.5773,40.6423,118954.0
2022-08-05 15:30:00,43.75,43.75,43.69,43.71,97739.0,40.633,40.633,40.5773,40.5958,97739.0
2022-08-05 15:35:00,43.71,43.75,43.69,43.7,140016.0,40.5958,40.633,40.5773,40.5866,140016.0
2022-08-05 15:40:00,43.7,43.76,43.7,43.76,130528.0,40.5866,40.6423,40.5866,40.6423,130528.0
2022-08-05 15:45:00,43.76,43.82,43.75,43.8,166693.0,40.6423,40.698,40.633,40.6794,166693.0
2022-08-05 15:50:00,43.79,43.83,43.74,43.78,331282.0,40.6701,40.7073,40.6237,40.6609,331282.0
2022-08-05 15:55:00,43.79,43.79,43.71,43.76,726459.0,40.6701,40.6701,40.5958,40.6423,726459.0
2022-08-08 09:30:00,43.97,44.19,43.93,44.02,196660.0,40.8373,41.0417,40.8002,40.8838,196660.0
2022-08-08 09:35:00,44.02,44.15,43.83,43.88,87732.0,40.8838,41.0045,40.7073,40.7537,87732.0
2022-08-08 09:40:00,43.88,44.01,43.77,43.79,124472.0,40.7537,40.8745,40.6516,40.6701,124472.0
2022-08-08 09:45:00,43.79,43.8,43.64,43.66,218134.0,40.6701,40.6794,40.5308,40.5494,218134.0
2022-08-08 09:50:00,43.66,43.72,43.6,43.71,146031.0,40.5494,40.6051,40.4937,40.5958,146031.0
2022-08-08 09:55:00,43.71,43.72,43.54,43.54,155879.0,40.5958,40.6051,40.438,40.438,155879.0
2022-08-08 10:00:00,43.55,43.57,43.49,43.55,93146.0,40.4472,40.4658,40.3915,40.4472,93146.0
2022-08-08 10:05:00,43.56,43.64,43.53,43.63,71168.0,40.4565,40.5308,40.4287,40.5215,71168.0
2022-08-08 10:10:00,43.61,43.61,43.49,43.51,88390.0,40.503,40.503,40.3915,40.4101,88390.0
2022-08-08 10:15:00,43.52,43.56,43.48,43.5,70954.0,40.4194,40.4565,40.3822,40.4008,70954.0
2022-08-08 10:20:00,43.51,43.53,43.47,43.52,97630.0,40.4101,40.4287,40.3729,40.4194,97630.0
2022-08-08 10:25:00,43.52,43.57,43.42,43.5,132991.0,40.4194,40.4658,40.3265,40.4008,132991.0
2022-08-08 10:30:00,43.5,43.6,43.47,43.51,107298.0,40.4008,40.4937,40.3729,40.4101,107298.0
2022-08-08 10:35:00,43.51,43.52,43.43,43.45,71971.0,40.4101,40.4194,40.3358,40.3544,71971.0
2022-08-08 10:40:00,43.46,43.55,43.44,43.54,84970.0,40.3637,40.4472,40.3451,40.438,84970.0
2022-08-08 10:45:00,43.54,43.55,43.41,43.55,172075.0,40.438,40.4472,40.3172,40.4472,172075.0
2022-08-08 10:50:00,43.55,43.7,43.55,43.63,378385.0,40.4472,40.5866,40.4472,40.5215,378385.0
2022-08-08 10:55:00,43.62,43.65,43.58,43.59,74027.0,40.5123,40.5401,40.4751,40.4844,74027.0
2022-08-08 11:00:00,43.59,43.72,43.59,43.71,79043.0,40.4844,40.6051,40.4844,40.5958,79043.0
2022-08-08 11:05:00,43.7,43.72,43.62,43.64,64316.0,40.5866,40.6051,40.5123,40.5308,64316.0
2022-08-08 11:10:00,43.63,43.66,43.55,43.56,54540.0,40.5215,40.5494,40.4472,40.4565,54540.0
2022-08-08 11:15:00,43.57,43.57,43.43,43.47,92370.0,40.4658,40.4658,40.3358,40.3729,92370.0
2022-08-08 11:20:00,43.47,43.51,43.45,43.47,34518.0,40.3729,40.4101,40.3544,40.3729,34518.0
2022-08-08 11:25:00,43.47,43.47,43.36,43.36,89536.0,40.3729,40.3729,40.2708,40.2708,89536.0
2022-08-08 11:30:00,43.36,43.43,43.35,43.38,121236.0,40.2708,40.3358,40.2615,40.2894,121236.0
2022-08-08 11:35:00,43.38,43.4,43.27,43.29,370452.0,40.2894,40.3079,40.1872,40.2058,370452.0
2022-08-08 11:40:00,43.29,43.32,43.25,43.31,91921.0,40.2058,40.2336,40.1686,40.2243,91921.0
2022-08-08 11:45:00,43.3,43.37,43.29,43.37,64945.0,40.2151,40.2801,40.2058,40.2801,64945.0
2022-08-08 11:50:00,43.38,43.46,43.37,43.46,74552.0,40.2894,40.3637,40.2801,40.3637,74552.0
2022-08-08 11:55:00,43.45,43.54,43.45,43.49,114638.0,40.3544,40.438,40.3544,40.3915,114638.0
2022-08-08 12:00:00,43.5,43.56,43.49,43.55,36496.0,40.4008,40.4565,40.3915,40.4472,36496.0
2022-08-08 12:05:00,43.55,43.55,43.41,43.44,59581.0,40.4472,40.4472,40.3172,40.3451,59581.0
2022-08-08 12:10:00,43.44,43.47,43.3,43.3,92499.0,40.3451,40.3729,40.2151,40.2151,92499.0
2022-08-08 12:15:00,43.3,43.32,43.25,43.3,65631.0,40.2151,40.2336,40.1686,40.2151,65631.0
2022-08-08 12:20:00,43.3,43.4,43.28,43.4,32461.0,40.2151,40.3079,40.1965,40.3079,32461.0
2022-08-08 12:25:00,43.4,43.41,43.34,43.35,50549.0,40.3079,40.3172,40.2522,40.2615,50549.0
2022-08-08 12:30:00,43.34,43.39,43.33,43.38,41047.0,40.2522,40.2986,40.2429,40.2894,41047.0
2022-08-08 12:35:00,43.38,43.41,43.31,43.41,48384.0,40.2894,40.3172,40.2243,40.3172,48384.0
2022-08-08 12:40:00,43.41,43.47,43.38,43.47,67643.0,40.3172,40.3729,40.2894,40.3729,67643.0
2022-08-08 12:45:00,43.46,43.49,43.42,43.48,60012.0,40.3637,40.3915,40.3265,40.3822,60012.0
2022-08-08 12:50:00,43.48,43.52,43.46,43.5,24593.0,40.3822,40.4194,40.3637,40.4008,24593.0
2022-08-08 12:55:00,43.49,43.5,43.44,43.46,33852.0,40.3915,40.4008,40.3451,40.3637,33852.0
2022-08-08 13:00:00,43.46,43.47,43.42,43.42,44988.0,40.3637,40.3729,40.3265,40.3265,44988.0
2022-08-08 13:05:00,43.42,43.5,43.41,43.49,38516.0,40.3265,40.4008,40.3172,40.3915,38516.0
2022-08-08 13:10:00,43.49,43.5,43.44,43.48,35648.0,40.3915,40.4008,40.3451,40.3822,35648.0
2022-08-08 13:15:00,43.48,43.54,43.46,43.5,53568.0,40.3822,40.438,40.3637,40.4008,53568.0
2022-08-08 13:20:00,43.49,43.49,43.41,43.47,26781.0,40.3915,40.3915,40.3172,40.3729,26781.0
2022-08-08 13:25:00,43.47,43.48,43.42,43.42,41745.0,40.3729,40.3822,40.3265,40.3265,41745.0
2022-08-08 13:30:00,43.42,43.43,43.37,43.4,35366.0,40.3265,40.3358,40.2801,40.3079,35366.0
2022-08-08 13:35:00,43.39,43.41,43.36,43.39,71543.0,40.2986,40.3172,40.2708,40.2986,71543.0
2022-08-08 13:40:00,43.39,43.43,43.38,43.41,29368.0,40.2986,40.3358,40.2894,40.3172,29368.0
2022-08-08 13:45:00,43.41,43.47,43.4,43.44,31917.0,40.3172,40.3729,40.3079,40.3451,31917.0
2022-08-08 13:50:00,43.44,43.47,43.4,43.47,44759.0,40.3451,40.3729,40.3079,40.3729,44759.0
2022-08-08 13:55:00,43.47,43.49,43.45,43.46,35566.0,40.3729,40.3915,40.3544,40.3637,35566.0
2022-08-08 14:00:00,43.46,43.46,43.33,43.34,69506.0,40.3637,40.3637,40.2429,40.2522,69506.0
2022-08-08 14:05:00,43.34,43.43,43.32,43.41,134845.0,40.2522,40.3358,40.2336,40.3172,134845.0
2022-08-08 14:10:00,43.41,43.42,43.36,43.38,67361.0,40.3172,40.3265,40.2708,40.2894,67361.0
2022-08-08 14:15:00,43.38,43.4,43.31,43.33,37777.0,40.2894,40.3079,40.2243,40.2429,37777.0
2022-08-08 14:20:00,43.34,43.34,43.3,43.33,45852.0,40.2522,40.2522,40.2151,40.2429,45852.0
2022-08-08 14:25:00,43.33,43.34,43.28,43.3,49985.0,40.2429,40.2522,40.1965,40.2151,49985.0
2022-08-08 14:30:00,43.3,43.32,43.27,43.29,31088.0,40.2151,40.2336,40.1872,40.2058,31088.0
2022-08-08 14:35:00,43.29,43.3,43.25,43.29,99923.0,40.2058,40.2151,40.1686,40.2058,99923.0
2022-08-08 14:40:00,43.29,43.29,43.22,43.23,73952.0,40.2058,40.2058,40.1408,40.15,73952.0
2022-08-08 14:45:00,43.24,43.3,43.19,43.27,133019.0,40.1593,40.2151,40.1129,40.1872,133019.0
2022-08-08 14:50:00,43.26,43.27,43.19,43.2,57965.0,40.1779,40.1872,40.1129,40.1222,57965.0
2022-08-08 14:55:00,43.2,43.3,43.2,43.27,94617.0,40.1222,40.2151,40.1222,40.1872,94617.0
2022-08-08 15:00:00,43.27,43.31,43.27,43.28,59902.0,40.1872,40.2243,40.1872,40.1965,59902.0
2022-08-08 15:05:00,43.28,43.29,43.23,43.25,52342.0,40.1965,40.2058,40.15,40.1686,52342.0
2022-08-08 15:10:00,43.24,43.28,43.21,43.27,48941.0,40.1593,40.1965,40.1315,40.1872,48941.0
2022-08-08 15:15:00,43.26,43.27,43.17,43.23,141163.0,40.1779,40.1872,40.0943,40.15,141163.0
2022-08-08 15:20:00,43.23,43.27,43.21,43.25,66403.0,40.15,40.1872,40.1315,40.1686,66403.0
2022-08-08 15:25:00,43.25,43.29,43.24,43.26,45958.0,40.1686,40.2058,40.1593,40.1779,45958.0
2022-08-08 15:30:00,43.26,43.29,43.21,43.27,92780.0,40.1779,40.2058,40.1315,40.1872,92780.0
2022-08-08 15:35:00,43.28,43.32,43.25,43.28,104159.0,40.1965,40.2336,40.1686,40.1965,104159.0
2022-08-08 15:40:00,43.27,43.3,43.26,43.27,80376.0,40.1872,40.2151,40.1779,40.1872,80376.0
2022-08-08 15:45:00,43.27,43.28,43.22,43.22,226777.0,40.1872,40.1965,40.1408,40.1408,226777.0
2022-08-08 15:50:00,43.22,43.26,43.17,43.22,506392.0,40.1408,40.1779,40.0943,40.1408,506392.0
2022-08-08 15:55:00,43.22,43.22,43.13,43.18,537054.0,40.1408,40.1408,40.0572,40.1036,537054.0
2022-08-09 09:30:00,43.22,43.46,43.2,43.46,213812.0,40.1408,40.3637,40.1222,40.3637,213812.0
2022-08-09 09:35:00,43.47,43.69,43.44,43.64,269925.0,40.3729,40.5773,40.3451,40.5308,269925.0
2022-08-09 09:40:00,43.62,43.67,43.51,43.55,91407.0,40.5123,40.5587,40.4101,40.4472,91407.0
2022-08-09 09:45:00,43.56,43.77,43.55,43.75,220732.0,40.4565,40.6516,40.4472,40.633,220732.0
2022-08-09 09:50:00,43.75,43.79,43.51,43.59,158051.0,40.633,40.6701,40.4101,40.4844,158051.0
2022-08-09 09:55:00,43.58,43.68,43.55,43.56,98523.0,40.4751,40.568,40.4472,40.4565,98523.0
2022-08-09 10:00:00,43.55,43.57,43.42,43.47,92645.0,40.4472,40.4658,40.3265,40.3729,92645.0
2022-08-09 10:05:00,43.47,43.62,43.44,43.6,73496.0,40.3729,40.5123,40.3451,40.4937,73496.0
2022-08-09 10:10:00,43.59,43.67,43.56,43.58,121473.0,40.4844,40.5587,40.4565,40.4751,121473.0
2022-08-09 10:15:00,43.58,43.61,43.51,43.53,142074.0,40.4751,40.503,40.4101,40.4287,142074.0
2022-08-09 10:20:00,43.53,43.55,43.35,43.36,143395.0,40.4287,40.4472,40.2615,40.2708,143395.0
2022-08-09 10:25:00,43.36,43.43,43.3,43.39,100438.0,40.2708,40.3358,40.2151,40.2986,100438.0
2022-08-09 10:30:00,43.38,43.43,43.3,43.37,166539.0,40.2894,40.3358,40.2151,40.2801,166539.0
2022-08-09 10:35:00,43.37,43.38,43.3,43.34,88782.0,40.2801,40.2894,40.2151,40.2522,88782.0
2022-08-09 10:40:00,43.34,43.43,43.31,43.39,121332.0,40.2522,40.3358,40.2243,40.2986,121332.0
2022-08-09 10:45:00,43.39,43.4,43.33,43.35,75563.0,40.2986,40.3079,40.2429,40.2615,75563.0
2022-08-09 10:50:00,43.36,43.43,43.35,43.42,72342.0,40.2708,40.3358,40.2615,40.3265,72342.0
2022-08-09 10:55:00,43.41,43.5,43.38,43.44,74361.0,40.3172,40.4008,40.2894,40.3451,74361.0
2022-08-09 11:00:00,43.45,43.46,43.23,43.24,188971.0,40.3544,40.3637,40.15,40.1593,188971.0
2022-08-09 11:05:00,43.25,43.3,43.18,43.28,140913.0,40.1686,40.2151,40.1036,40.1965,140913.0
2022-08-09 11:10:00,43.27,43.3,43.23,43.3,58881.0,40.1872,40.2151,40.15,40.2151,58881.0
2022-08-09 11:15:00,43.3,43.39,43.26,43.34,100877.0,40.2151,40.2986,40.1779,40.2522,100877.0
2022-08-09 11:20:00,43.34,43.37,43.28,43.29,72991.0,40.2522,40.2801,40.1965,40.2058,72991.0
2022-08-09 11:25:00,43.29,43.34,43.25,43.3,51923.0,40.2058,40.2522,40.1686,40.2151,51923.0
2022-08-09 11:30:00,43.3,43.32,43.21,43.25,82399.0,40.2151,40.2336,40.1315,40.1686,82399.0
2022-08-09 11:35:00,43.25,43.26,43.22,43.24,67707.0,40.1686,40.1779,40.1408,40.1593,67707.0
2022-08-09 11:40:00,43.23,43.3,43.22,43.24,51173.0,40.15,40.2151,40.1408,40.1593,51173.0
2022-08-09 11:45:00,43.25,43.28,43.22,43.22,47344.0,40.1686,40.1965,40.1408,40.1408,47344.0
2022-08-09 11:50:00,43.21,43.21,43.13,43.18,65187.0,40.1315,40.1315,40.0572,40.1036,65187.0
2022-08-09 11:55:00,43.18,43.2,43.16,43.17,57632.0,40.1036,40.1222,40.085,40.0943,57632.0
2022-08-09 12:00:00,43.17,43.21,43.16,43.19,54598.0,40.0943,40.1315,40.085,40.1129,54598.0
2022-08-09 12:05:00,43.19,43.24,43.16,43.16,27699.0,40.1129,40.1593,40.085,40.085,27699.0
2022-08-09 12:10:00,43.17,43.17,43.11,43.13,91679.0,40.0943,40.0943,40.0386,40.0572,91679.0
2022-08-09 12:15:00,43.13,43.19,43.12,43.18,73877.0,40.0572,40.1129,40.0479,40.1036,73877.0
2022-08-09 12:20:00,43.18,43.22,43.16,43.18,63766.0,40.1036,40.1408,40.085,40.1036,63766.0
2022-08-09 12:25:00,43.17,43.22,43.16,43.19,71240.0,40.0943,40.1408,40.085,40.1129,71240.0
2022-08-09 12:30:00,43.18,43.21,43.17,43.17,57636.0,40.1036,40.1315,40.0943,40.0943,57636.0
2022-08-09 12:35:00,43.16,43.16,43.09,43.13,68977.0,40.085,40.085,40.02,40.0572,68977.0
2022-08-09 12:40:00,43.13,43.15,43.1,43.14,76542.0,40.0572,40.0757,40.0293,40.0665,76542.0
2022-08-09 12:45:00,43.14,43.17,43.12,43.16,34388.0,40.0665,40.0943,40.0479,40.085,34388.0
2022-08-09 12:50:00,43.16,43.21,43.14,43.21,61004.0,40.085,40.1315,40.0665,40.1315,61004.0
2022-08-09 12:55:00,43.22,43.27,43.2,43.25,84615.0,40.1408,40.1872,40.1222,40.1686,84615.0
2022-08-09 13:00:00,43.26,43.28,43.25,43.28,87282.0,40.1779,40.1965,40.1686,40.1965,87282.0
2022-08-09 13:05:00,43.27,43.3,43.23,43.26,74312.0,40.1872,40.2151,40.15,40.1779,74312.0
2022-08-09 13:10:00,43.26,43.27,43.22,43.27,42155.0,40.1779,40.1872,40.1408,40.1872,42155.0
2022-08-09 13:15:00,43.27,43.3,43.26,43.27,138462.0,40.1872,40.2151,40.1779,40.1872,138462.0
2022-08-09 13:20:00,43.27,43.3,43.25,43.27,56602.0,40.1872,40.2151,40.1686,40.1872,56602.0
2022-08-09 13:25:00,43.26,43.27,43.22,43.23,43684.0,40.1779,40.1872,40.1408,40.15,43684.0
2022-08-09 13:30:00,43.23,43.24,43.2,43.23,47573.0,40.15,40.1593,40.1222,40.15,47573.0
2022-08-09 13:35:00,43.23,43.23,43.16,43.16,37817.0,40.15,40.15,40.085,40.085,37817.0
2022-08-09 13:40:00,43.17,43.17,43.1,43.14,77682.0,40.0943,40.0943,40.0293,40.0665,77682.0
2022-08-09 13:45:00,43.13,43.13,43.04,43.09,144106.0,40.0572,40.0572,39.9736,40.02,144106.0
2022-08-09 13:50:00,43.09,43.13,43.06,43.11,62950.0,40.02,40.0572,39.9922,40.0386,62950.0
2022-08-09 13:55:00,43.11,43.19,43.1,43.14,97669.0,40.0386,40.1129,40.0293,40.0665,97669.0
2022-08-09 14:00:00,43.14,43.17,43.12,43.13,77083.0,40.0665,40.0943,40.0479,40.0572,77083.0
2022-08-09 14:05:00,43.13,43.14,43.09,43.11,83961.0,40.0572,40.0665,40.02,40.0386,83961.0
2022-08-09 14:10:00,43.12,43.15,43.09,43.11,54903.0,40.0479,40.0757,40.02,40.0386,54903.0
2022-08-09 14:15:00,43.12,43.12,43.03,43.07,102636.0,40.0479,40.0479,39.9643,40.0014,102636.0
2022-08-09 14:20:00,43.07,43.08,43.0,43.02,68173.0,40.0014,40.0107,39.9364,39.955,68173.0
2022-08-09 14:25:00,43.02,43.03,43.0,43.01,59982.0,39.955,39.9643,39.9364,39.9457,59982.0
2022-08-09 14:30:00,43.02,43.05,42.99,43.03,71909.0,39.955,39.9829,39.9271,39.9643,71909.0
2022-08-09 14:35:00,43.04,43.04,43.0,43.02,55569.0,39.9736,39.9736,39.9364,39.955,55569.0
2022-08-09 14:40:00,43.02,43.03,42.99,43.0,47051.0,39.955,39.9643,39.9271,39.9364,47051.0
2022-08-09 14:45:00,43.01,43.05,43.0,43.04,57910.0,39.9457,39.9829,39.9364,39.9736,57910.0
2022-08-09 14:50:00,43.04,43.1,43.03,43.08,51948.0,39.9736,40.0293,39.9643,40.0107,51948.0
2022-08-09 14:55:00,43.08,43.08,43.03,43.03,75196.0,40.0107,40.0107,39.9643,39.9643,75196.0
2022-08-09 15:00:00,43.04,43.1,43.03,43.04,134688.0,39.9736,40.0293,39.9643,39.9736,134688.0
2022-08-09 15:05:00,43.04,43.08,43.03,43.07,51457.0,39.9736,40.0107,39.9643,40.0014,51457.0
2022-08-09 15:10:00,43.08,43.09,43.04,43.05,85380.0,40.0107,40.02,39.9736,39.9829,85380.0
2022-08-09 15:15:00,43.06,43.12,43.06,43.11,60466.0,39.9922,40.0479,39.9922,40.0386,60466.0
2022-08-09 15:20:00,43.12,43.21,43.11,43.2,52508.0,40.0479,40.1315,40.0386,40.1222,52508.0
2022-08-09 15:25:00,43.21,43.24,43.18,43.22,107547.0,40.1315,40.1593,40.1036,40.1408,107547.0
2022-08-09 15:30:00,43.23,43.28,43.2,43.27,96139.0,40.15,40.1965,40.1222,40.1872,96139.0
2022-08-09 15:35:00,43.27,43.31,43.25,43.3,154801.0,40.1872,40.2243,40.1686,40.2151,154801.0
2022-08-09 15:40:00,43.29,43.35,43.28,43.33,124212.0,40.2058,40.2615,40.1965,40.2429,124212.0
2022-08-09 15:45:00,43.33,43.34,43.28,43.33,225139.0,40.2429,40.2522,40.1965,40.2429,225139.0
2022-08-09 15:50:00,43.33,43.4,43.33,43.37,341681.0,40.2429,40.3079,40.2429,40.2801,341681.0
2022-08-09 15:55:00,43.37,43.41,43.34,43.4,719206.0,40.2801,40.3172,40.2522,40.3079,719206.0
2022-08-10 09:30:00,44.04,44.27,44.04,44.16,419916.0,40.9023,41.116,40.9023,41.0138,419916.0
2022-08-10 09:35:00,44.16,44.24,44.04,44.23,291651.0,41.0138,41.0881,40.9023,41.0788,291651.0
2022-08-10 09:40:00,44.25,44.45,44.17,44.42,469236.0,41.0974,41.2831,41.0231,41.2553,469236.0
2022-08-10 09:45:00,44.43,44.51,44.38,44.48,264825.0,41.2646,41.3389,41.2181,41.311,264825.0
2022-08-10 09:50:00,44.48,44.49,44.3,44.32,184585.0,41.311,41.3203,41.1438,41.1624,184585.0
2022-08-10 09:55:00,44.31,44.33,44.17,44.26,169732.0,41.1531,41.1717,41.0231,41.1067,169732.0
2022-08-10 10:00:00,44.25,44.49,44.21,44.48,159925.0,41.0974,41.3203,41.0602,41.311,159925.0
2022-08-10 10:05:00,44.48,44.56,44.45,44.5,172399.0,41.311,41.3853,41.2831,41.3296,172399.0
2022-08-10 10:10:00,44.51,44.58,44.49,44.55,184821.0,41.3389,41.4039,41.3203,41.376,184821.0
2022-08-10 10:15:00,44.55,44.55,44.39,44.42,161402.0,41.376,41.376,41.2274,41.2553,161402.0
2022-08-10 10:20:00,44.41,44.42,44.29,44.32,220918.0,41.246,41.2553,41.1345,41.1624,220918.0
2022-08-10 10:25:00,44.32,44.42,44.29,44.34,329361.0,41.1624,41.2553,41.1345,41.181,329361.0
2022-08-10 10:30:00,44.35,44.43,44.29,44.41,642985.0,41.1903,41.2646,41.1345,41.246,642985.0
2022-08-10 10:35:00,44.42,44.46,44.31,44.38,92990.0,41.2553,41.2924,41.1531,41.2181,92990.0
2022-08-10 10:40:00,44.38,44.42,44.32,44.41,105638.0,41.2181,41.2553,41.1624,41.246,105638.0
2022-08-10 10:45:00,44.41,44.5,44.39,44.47,197556.0,41.246,41.3296,41.2274,41.3017,197556.0
2022-08-10 10:50:00,44.48,44.49,44.4,44.45,105387.0,41.311,41.3203,41.2367,41.2831,105387.0
2022-08-10 10:55:00,44.45,44.51,44.42,44.46,96676.0,41.2831,41.3389,41.2553,41.2924,96676.0
2022-08-10 11:00:00,44.46,44.69,44.46,44.69,243855.0,41.2924,41.506,41.2924,41.506,243855.0
2022-08-10 11:05:00,44.69,44.7,44.58,44.65,119271.0,41.506,41.5153,41.4039,41.4689,119271.0
2022-08-10 11:10:00,44.64,44.66,44.54,44.62,81057.0,41.4596,41.4782,41.3667,41.441,81057.0
2022-08-10 11:15:00,44.62,44.63,44.51,44.55,159272.0,41.441,41.4503,41.3389,41.376,159272.0
2022-08-10 11:20:00,44.55,44.56,44.52,44.55,105237.0,41.376,41.3853,41.3481,41.376,105237.0
2022-08-10 11:25:00,44.55,44.56,44.46,44.48,85411.0,41.376,41.3853,41.2924,41.311,85411.0
2022-08-10 11:30:00,44.48,44.49,44.42,44.44,139784.0,41.311,41.3203,41.2553,41.2738,139784.0
2022-08-10 11:35:00,44.45,44.47,44.38,44.39,72322.0,41.2831,41.3017,41.2181,41.2274,72322.0
2022-08-10 11:40:00,44.39,44.43,44.37,44.43,72179.0,41.2274,41.2646,41.2088,41.2646,72179.0
2022-08-10 11:45:00,44.42,44.53,44.4,44.52,62941.0,41.2553,41.3574,41.2367,41.3481,62941.0
2022-08-10 11:50:00,44.52,44.54,44.46,44.53,53316.0,41.3481,41.3667,41.2924,41.3574,53316.0
2022-08-10 11:55:00,44.53,44.57,44.52,44.55,76061.0,41.3574,41.3946,41.3481,41.376,76061.0
2022-08-10 12:00:00,44.55,44.62,44.54,44.61,135864.0,41.376,41.441,41.3667,41.4317,135864.0
2022-08-10 12:05:00,44.61,44.62,44.55,44.61,72780.0,41.4317,41.441,41.376,41.4317,72780.0
2022-08-10 12:10:00,44.61,44.63,44.58,44.61,58732.0,41.4317,41.4503,41.4039,41.4317,58732.0
2022-08-10 12:15:00,44.61,44.63,44.47,44.5,71836.0,41.4317,41.4503,41.3017,41.3296,71836.0
2022-08-10 12:20:00,44.5,44.54,44.46,44.48,136265.0,41.3296,41.3667,41.2924,41.311,136265.0
2022-08-10 12:25:00,44.48,44.52,44.44,44.51,72566.0,41.311,41.3481,41.2738,41.3389,72566.0
2022-08-10 12:30:00,44.51,44.56,44.48,44.56,73413.0,41.3389,41.3853,41.311,41.3853,73413.0
2022-08-10 12:35:00,44.55,44.59,44.54,44.55,74759.0,41.376,41.4132,41.3667,41.376,74759.0
2022-08-10 12:40:00,44.56,44.62,44.56,44.58,69387.0,41.3853,41.441,41.3853,41.4039,69387.0
2022-08-10 12:45:00,44.59,44.59,44.52,44.53,63746.0,41.4132,41.4132,41.3481,41.3574,63746.0
2022-08-10 12:50:00,44.54,44.58,44.51,44.58,69440.0,41.3667,41.4039,41.3389,41.4039,69440.0
2022-08-10 12:55:00,44.57,44.58,44.54,44.57,35819.0,41.3946,41.4039,41.3667,41.3946,35819.0
2022-08-10 13:00:00,44.57,44.58,44.54,44.56,51062.0,41.3946,41.4039,41.3667,41.3853,51062.0
2022-08-10 13:05:00,44.57,44.62,44.54,44.61,176309.0,41.3946,41.441,41.3667,41.4317,176309.0
2022-08-10 13:10:00,44.62,44.63,44.57,44.61,30008.0,41.441,41.4503,41.3946,41.4317,30008.0
2022-08-10 13:15:00,44.61,44.66,44.6,44.66,36518.0,41.4317,41.4782,41.4224,41.4782,36518.0
2022-08-10 13:20:00,44.66,44.68,44.62,44.65,84490.0,41.4782,41.4967,41.441,41.4689,84490.0
2022-08-10 13:25:00,44.65,44.66,44.56,44.58,94776.0,41.4689,41.4782,41.3853,41.4039,94776.0
2022-08-10 13:30:00,44.58,44.59,44.48,44.53,115206.0,41.4039,41.4132,41.311,41.3574,115206.0
2022-08-10 13:35:00,44.53,44.54,44.47,44.5,65727.0,41.3574,41.3667,41.3017,41.3296,65727.0
2022-08-10 13:40:00,44.5,44.5,44.44,44.5,99841.0,41.3296,41.3296,41.2738,41.3296,99841.0
2022-08-10 13:45:00,44.49,44.53,44.46,44.53,68679.0,41.3203,41.3574,41.2924,41.3574,68679.0
2022-08-10 13:50:00,44.52,44.57,44.5,44.55,47528.0,41.3481,41.3946,41.3296,41.376,47528.0
2022-08-10 13:55:00,44.55,44.55,44.51,44.53,74297.0,41.376,41.376,41.3389,41.3574,74297.0
2022-08-10 14:00:00,44.53,44.6,44.52,44.6,65788.0,41.3574,41.4224,41.3481,41.4224,65788.0
2022-08-10 14:05:00,44.59,44.61,44.55,44.55,62689.0,41.4132,41.4317,41.376,41.376,62689.0
2022-08-10 14:10:00,44.55,44.58,44.5,44.53,91312.0,41.376,41.4039,41.3296,41.3574,91312.0
2022-08-10 14:15:00,44.53,44.56,44.52,44.55,43395.0,41.3574,41.3853,41.3481,41.376,43395.0
2022-08-10 14:20:00,44.55,44.6,44.54,44.57,114138.0,41.376,41.4224,41.3667,41.3946,114138.0
2022-08-10 14:25:00,44.56,44.59,44.53,44.54,54146.0,41.3853,41.4132,41.3574,41.3667,54146.0
2022-08-10 14:30:00,44.54,44.56,44.51,44.54,71239.0,41.3667,41.3853,41.3389,41.3667,71239.0
2022-08-10 14:35:00,44.54,44.56,44.49,44.5,44919.0,41.3667,41.3853,41.3203,41.3296,44919.0
2022-08-10 14:40:00,44.49,44.52,44.48,44.49,68567.0,41.3203,41.3481,41.311,41.3203,68567.0
2022-08-10 14:45:00,44.49,44.51,44.39,44.39,132340.0,41.3203,41.3389,41.2274,41.2274,132340.0
2022-08-10 14:50:00,44.39,44.42,44.37,44.38,111848.0,41.2274,41.2553,41.2088,41.2181,111848.0
2022-08-10 14:55:00,44.38,44.38,44.31,44.32,116902.0,41.2181,41.2181,41.1531,41.1624,116902.0
2022-08-10 15:00:00,44.32,44.38,44.29,44.35,104743.0,41.1624,41.2181,41.1345,41.1903,104743.0
2022-08-10 15:05:00,44.35,44.37,44.31,44.33,102837.0,41.1903,41.2088,41.1531,41.1717,102837.0
2022-08-10 15:10:00,44.33,44.33,44.27,44.33,100386.0,41.1717,41.1717,41.116,41.1717,100386.0
2022-08-10 15:15:00,44.33,44.38,44.31,44.36,81881.0,41.1717,41.2181,41.1531,41.1995,81881.0
2022-08-10 15:20:00,44.36,44.43,44.36,44.43,67001.0,41.1995,41.2646,41.1995,41.2646,67001.0
2022-08-10 15:25:00,44.43,44.43,44.4,44.41,63296.0,41.2646,41.2646,41.2367,41.246,63296.0
2022-08-10 15:30:00,44.41,44.44,44.39,44.44,84798.0,41.246,41.2738,41.2274,41.2738,84798.0
2022-08-10 15:35:00,44.44,44.5,44.43,44.48,112836.0,41.2738,41.3296,41.2646,41.311,112836.0
2022-08-10 15:40:00,44.48,44.49,44.41,44.45,210202.0,41.311,41.3203,41.246,41.2831,210202.0
2022-08-10 15:45:00,44.44,44.46,44.32,44.34,202443.0,41.2738,41.2924,41.1624,41.181,202443.0
2022-08-10 15:50:00,44.34,44.35,44.26,44.29,337291.0,41.181,41.1903,41.1067,41.1345,337291.0
2022-08-10 15:55:00,44.3,44.35,44.27,44.33,827150.0,41.1438,41.1903,41.116,41.1717,827150.0
2022-08-11 09:30:00,45.0,45.61,44.99,45.48,739971.0,41.7939,42.3605,41.7847,42.2397,739971.0
2022-08-11 09:35:00,45.5,45.53,45.24,45.33,356409.0,42.2583,42.2862,42.0168,42.1004,356409.0
2022-08-11 09:40:00,45.33,45.41,45.14,45.36,337650.0,42.1004,42.1747,41.924,42.1283,337650.0
2022-08-11 09:45:00,45.36,45.61,45.34,45.55,319600.0,42.1283,42.3605,42.1097,42.3048,319600.0
2022-08-11 09:50:00,45.55,45.61,45.47,45.51,303143.0,42.3048,42.3605,42.2305,42.2676,303143.0
2022-08-11 09:55:00,45.51,45.53,45.41,45.51,244992.0,42.2676,42.2862,42.1747,42.2676,244992.0
2022-08-11 10:00:00,45.51,45.56,45.44,45.47,190319.0,42.2676,42.314,42.2026,42.2305,190319.0
2022-08-11 10:05:00,45.47,45.56,45.44,45.49,167175.0,42.2305,42.314,42.2026,42.249,167175.0
2022-08-11 10:10:00,45.49,45.55,45.44,45.45,143621.0,42.249,42.3048,42.2026,42.2119,143621.0
2022-08-11 10:15:00,45.44,45.45,45.37,45.42,164920.0,42.2026,42.2119,42.1376,42.184,164920.0
2022-08-11 10:20:00,45.43,45.47,45.24,45.25,148626.0,42.1933,42.2305,42.0168,42.0261,148626.0
2022-08-11 10:25:00,45.25,45.27,45.11,45.16,131989.0,42.0261,42.0447,41.8961,41.9425,131989.0
2022-08-11 10:30:00,45.16,45.24,45.08,45.22,109487.0,41.9425,42.0168,41.8682,41.9983,109487.0
2022-08-11 10:35:00,45.22,45.35,45.21,45.31,179018.0,41.9983,42.119,41.989,42.0819,179018.0
2022-08-11 10:40:00,45.31,45.33,45.18,45.23,126378.0,42.0819,42.1004,41.9611,42.0076,126378.0
2022-08-11 10:45:00,45.23,45.26,45.17,45.22,115439.0,42.0076,42.0354,41.9518,41.9983,115439.0
2022-08-11 10:50:00,45.22,45.31,45.21,45.3,63892.0,41.9983,42.0819,41.989,42.0726,63892.0
2022-08-11 10:55:00,45.3,45.32,45.24,45.24,115579.0,42.0726,42.0911,42.0168,42.0168,115579.0
2022-08-11 11:00:00,45.24,45.25,45.11,45.18,100610.0,42.0168,42.0261,41.8961,41.9611,100610.0
2022-08-11 11:05:00,45.18,45.19,44.99,45.03,121711.0,41.9611,41.9704,41.7847,41.8218,121711.0
2022-08-11 11:10:00,45.03,45.09,45.0,45.02,84610.0,41.8218,41.8775,41.7939,41.8125,84610.0
2022-08-11 11:15:00,45.03,45.07,44.93,44.94,117719.0,41.8218,41.859,41.7289,41.7382,117719.0
2022-08-11 11:20:00,44.94,45.02,44.93,44.98,168572.0,41.7382,41.8125,41.7289,41.7754,168572.0
2022-08-11 11:25:00,44.98,45.05,44.95,45.05,91280.0,41.7754,41.8404,41.7475,41.8404,91280.0
2022-08-11 11:30:00,45.05,45.05,44.93,44.94,126863.0,41.8404,41.8404,41.7289,41.7382,126863.0
2022-08-11 11:35:00,44.94,44.96,44.89,44.95,94622.0,41.7382,41.7568,41.6918,41.7475,94622.0
2022-08-11 11:40:00,44.95,45.09,44.92,45.02,126031.0,41.7475,41.8775,41.7196,41.8125,126031.0
2022-08-11 11:45:00,45.03,45.08,44.99,45.06,128669.0,41.8218,41.8682,41.7847,41.8497,128669.0
2022-08-11 11:50:00,45.07,45.08,44.97,44.98,93970.0,41.859,41.8682,41.7661,41.7754,93970.0
2022-08-11 11:55:00,44.98,45.08,44.97,45.05,87242.0,41.7754,41.8682,41.7661,41.8404,87242.0
2022-08-11 12:00:00,45.07,45.16,45.06,45.11,129239.0,41.859,41.9425,41.8497,41.8961,129239.0
2022-08-11 12:05:00,45.11,45.12,45.0,45.03,85210.0,41.8961,41.9054,41.7939,41.8218,85210.0
2022-08-11 12:10:00,45.03,45.04,44.98,45.0,90136.0,41.8218,41.8311,41.7754,41.7939,90136.0
2022-08-11 12:15:00,45.0,45.03,44.96,44.98,60872.0,41.7939,41.8218,41.7568,41.7754,60872.0
2022-08-11 12:20:00,44.98,44.99,44.92,44.94,180024.0,41.7754,41.7847,41.7196,41.7382,180024.0
2022-08-11 12:25:00,44.95,45.05,44.94,45.04,122319.0,41.7475,41.8404,41.7382,41.8311,122319.0
2022-08-11 12:30:00,45.04,45.1,45.03,45.06,96378.0,41.8311,41.8868,41.8218,41.8497,96378.0
2022-08-11 12:35:00,45.05,45.08,45.0,45.04,95423.0,41.8404,41.8682,41.7939,41.8311,95423.0
2022-08-11 12:40:00,45.03,45.11,45.02,45.1,185489.0,41.8218,41.8961,41.8125,41.8868,185489.0
2022-08-11 12:45:00,45.1,45.13,45.04,45.12,98783.0,41.8868,41.9147,41.8311,41.9054,98783.0
2022-08-11 12:50:00,45.11,45.2,45.1,45.19,91477.0,41.8961,41.9797,41.8868,41.9704,91477.0
2022-08-11 12:55:00,45.19,45.22,45.17,45.21,101477.0,41.9704,41.9983,41.9518,41.989,101477.0
2022-08-11 13:00:00,45.22,45.27,45.17,45.2,93656.0,41.9983,42.0447,41.9518,41.9797,93656.0
2022-08-11 13:05:00,45.21,45.26,45.2,45.21,56301.0,41.989,42.0354,41.9797,41.989,56301.0
2022-08-11 13:10:00,45.2,45.21,45.16,45.2,46152.0,41.9797,41.989,41.9425,41.9797,46152.0
2022-08-11 13:15:00,45.2,45.28,45.18,45.23,44570.0,41.9797,42.054,41.9611,42.0076,44570.0
2022-08-11 13:20:00,45.23,45.24,45.15,45.17,65650.0,42.0076,42.0168,41.9333,41.9518,65650.0
2022-08-11 13:25:00,45.17,45.18,45.14,45.16,25470.0,41.9518,41.9611,41.924,41.9425,25470.0
2022-08-11 13:30:00,45.16,45.19,45.12,45.12,31396.0,41.9425,41.9704,41.9054,41.9054,31396.0
2022-08-11 13:35:00,45.12,45.18,45.1,45.14,155007.0,41.9054,41.9611,41.8868,41.924,155007.0
2022-08-11 13:40:00,45.13,45.2,45.12,45.16,46935.0,41.9147,41.9797,41.9054,41.9425,46935.0
2022-08-11 13:45:00,45.16,45.17,45.1,45.15,72781.0,41.9425,41.9518,41.8868,41.9333,72781.0
2022-08-11 13:50:00,45.15,45.17,45.12,45.12,45484.0,41.9333,41.9518,41.9054,41.9054,45484.0
2022-08-11 13:55:00,45.13,45.15,45.1,45.14,83859.0,41.9147,41.9333,41.8868,41.924,83859.0
2022-08-11 14:00:00,45.14,45.16,45.09,45.13,55905.0,41.924,41.9425,41.8775,41.9147,55905.0
2022-08-11 14:05:00,45.13,45.17,45.08,45.17,62202.0,41.9147,41.9518,41.8682,41.9518,62202.0
2022-08-11 14:10:00,45.17,45.23,45.15,45.19,86438.0,41.9518,42.0076,41.9333,41.9704,86438.0
2022-08-11 14:15:00,45.19,45.27,45.17,45.27,62954.0,41.9704,42.0447,41.9518,42.0447,62954.0
2022-08-11 14:20:00,45.26,45.26,45.21,45.25,38713.0,42.0354,42.0354,41.989,42.0261,38713.0
2022-08-11 14:25:00,45.25,45.3,45.23,45.27,83382.0,42.0261,42.0726,42.0076,42.0447,83382.0
2022-08-11 14:30:00,45.27,45.28,45.09,45.13,78929.0,42.0447,42.054,41.8775,41.9147,78929.0
2022-08-11 14:35:00,45.12,45.14,45.08,45.1,47555.0,41.9054,41.924,41.8682,41.8868,47555.0
2022-08-11 14:40:00,45.11,45.13,45.06,45.09,72983.0,41.8961,41.9147,41.8497,41.8775,72983.0
2022-08-11 14:45:00,45.09,45.12,45.0,45.01,63757.0,41.8775,41.9054,41.7939,41.8032,63757.0
2022-08-11 14:50:00,45.01,45.03,44.93,44.94,69737.0,41.8032,41.8218,41.7289,41.7382,69737.0
2022-08-11 14:55:00,44.94,45.07,44.93,45.05,85376.0,41.7382,41.859,41.7289,41.8404,85376.0
2022-08-11 15:00:00,45.05,45.1,45.02,45.09,132301.0,41.8404,41.8868,41.8125,41.8775,132301.0
2022-08-11 15:05:00,45.09,45.1,45.03,45.08,78941.0,41.8775,41.8868,41.8218,41.8682,78941.0
2022-08-11 15:10:00,45.09,45.11,45.03,45.09,113306.0,41.8775,41.8961,41.8218,41.8775,113306.0
2022-08-11 15:15:00,45.09,45.18,45.08,45.15,74345.0,41.8775,41.9611,41.8682,41.9333,74345.0
2022-08-11 15:20:00,45.15,45.2,45.13,45.15,61235.0,41.9333,41.9797,41.9147,41.9333,61235.0
2022-08-11 15:25:00,45.16,45.24,45.15,45.22,92758.0,41.9425,42.0168,41.9333,41.9983,92758.0
2022-08-11 15:30:00,45.22,45.27,45.2,45.26,112987.0,41.9983,42.0447,41.9797,42.0354,112987.0
2022-08-11 15:35:00,45.26,45.26,45.21,45.24,121145.0,42.0354,42.0354,41.989,42.0168,121145.0
2022-08-11 15:40:00,45.24,45.26,45.22,45.25,155310.0,42.0168,42.0354,41.9983,42.0261,155310.0
2022-08-11 15:45:00,45.25,45.27,45.21,45.24,229831.0,42.0261,42.0447,41.989,42.0168,229831.0
2022-08-11 15:50:00,45.24,45.28,45.2,45.26,317626.0,42.0168,42.054,41.9797,42.0354,317626.0
2022-08-11 15:55:00,45.25,45.27,45.21,45.27,615737.0,42.0261,42.0447,41.989,42.0447,615737.0
2022-08-12 09:30:00,45.52,45.57,45.45,45.55,261353.0,42.2769,42.3233,42.2119,42.3048,261353.0
2022-08-12 09:35:00,45.55,45.61,45.45,45.52,124044.0,42.3048,42.3605,42.2119,42.2769,124044.0
2022-08-12 09:40:00,45.52,45.68,45.49,45.64,173383.0,42.2769,42.4255,42.249,42.3883,173383.0
2022-08-12 09:45:00,45.64,45.65,45.46,45.51,175544.0,42.3883,42.3976,42.2212,42.2676,175544.0
2022-08-12 09:50:00,45.51,45.59,45.46,45.48,154072.0,42.2676,42.3419,42.2212,42.2397,154072.0
2022-08-12 09:55:00,45.47,45.49,45.37,45.39,158224.0,42.2305,42.249,42.1376,42.1562,158224.0
2022-08-12 10:00:00,45.38,45.38,45.19,45.3,206268.0,42.1469,42.1469,41.9704,42.0726,206268.0
2022-08-12 10:05:00,45.3,45.42,45.25,45.34,96531.0,42.0726,42.184,42.0261,42.1097,96531.0
2022-08-12 10:10:00,45.34,45.38,45.29,45.31,60644.0,42.1097,42.1469,42.0633,42.0819,60644.0
2022-08-12 10:15:00,45.32,45.33,45.23,45.33,62463.0,42.0911,42.1004,42.0076,42.1004,62463.0
2022-08-12 10:20:00,45.33,45.34,45.23,45.23,100761.0,42.1004,42.1097,42.0076,42.0076,100761.0
2022-08-12 10:25:00,45.23,45.29,45.2,45.28,72608.0,42.0076,42.0633,41.9797,42.054,72608.0
2022-08-12 10:30:00,45.28,45.32,45.26,45.27,99855.0,42.054,42.0911,42.0354,42.0447,99855.0
2022-08-12 10:35:00,45.27,45.29,45.2,45.25,125581.0,42.0447,42.0633,41.9797,42.0261,125581.0
2022-08-12 10:40:00,45.26,45.32,45.25,45.28,68147.0,42.0354,42.0911,42.0261,42.054,68147.0
2022-08-12 10:45:00,45.28,45.35,45.27,45.34,57281.0,42.054,42.119,42.0447,42.1097,57281.0
2022-08-12 10:50:00,45.34,45.37,45.27,45.27,62945.0,42.1097,42.1376,42.0447,42.0447,62945.0
2022-08-12 10:55:00,45.27,45.3,45.24,45.27,42077.0,42.0447,42.0726,42.0168,42.0447,42077.0
2022-08-12 11:00:00,45.27,45.35,45.23,45.32,115209.0,42.0447,42.119,42.0076,42.0911,115209.0
2022-08-12 11:05:00,45.32,45.33,45.23,45.27,54972.0,42.0911,42.1004,42.0076,42.0447,54972.0
2022-08-12 11:10:00,45.27,45.3,45.25,45.28,73351.0,42.0447,42.0726,42.0261,42.054,73351.0
2022-08-12 11:15:00,45.28,45.43,45.26,45.41,138569.0,42.054,42.1933,42.0354,42.1747,138569.0
2022-08-12 11:20:00,45.41,45.55,45.4,45.53,160948.0,42.1747,42.3048,42.1654,42.2862,160948.0
2022-08-12 11:25:00,45.53,45.6,45.51,45.55,100963.0,42.2862,42.3512,42.2676,42.3048,100963.0
2022-08-12 11:30:00,45.55,45.57,45.46,45.5,118580.0,42.3048,42.3233,42.2212,42.2583,118580.0
2022-08-12 11:35:00,45.51,45.54,45.47,45.53,46074.0,42.2676,42.2955,42.2305,42.2862,46074.0
2022-08-12 11:40:00,45.54,45.54,45.4,45.45,80533.0,42.2955,42.2955,42.1654,42.2119,80533.0
2022-08-12 11:45:00,45.45,45.48,45.44,45.44,57329.0,42.2119,42.2397,42.2026,42.2026,57329.0
2022-08-12 11:50:00,45.45,45.48,45.43,45.46,44111.0,42.2119,42.2397,42.1933,42.2212,44111.0
2022-08-12 11:55:00,45.46,45.49,45.43,45.48,79877.0,42.2212,42.249,42.1933,42.2397,79877.0
2022-08-12 12:00:00,45.49,45.5,45.44,45.5,91515.0,42.249,42.2583,42.2026,42.2583,91515.0
2022-08-12 12:05:00,45.5,45.51,45.45,45.5,51275.0,42.2583,42.2676,42.2119,42.2583,51275.0
2022-08-12 12:10:00,45.5,45.51,45.45,45.45,36367.0,42.2583,42.2676,42.2119,42.2119,36367.0
2022-08-12 12:15:00,45.46,45.48,45.42,45.46,50728.0,42.2212,42.2397,42.184,42.2212,50728.0
2022-08-12 12:20:00,45.46,45.53,45.45,45.5,46220.0,42.2212,42.2862,42.2119,42.2583,46220.0
2022-08-12 12:25:00,45.5,45.51,45.47,45.48,75727.0,42.2583,42.2676,42.2305,42.2397,75727.0
2022-08-12 12:30:00,45.48,45.55,45.47,45.52,82988.0,42.2397,42.3048,42.2305,42.2769,82988.0
2022-08-12 12:35:00,45.52,45.53,45.46,45.47,27761.0,42.2769,42.2862,42.2212,42.2305,27761.0
2022-08-12 12:40:00,45.47,45.47,45.43,45.46,23243.0,42.2305,42.2305,42.1933,42.2212,23243.0
2022-08-12 12:45:00,45.46,45.49,45.44,45.48,21833.0,42.2212,42.249,42.2026,42.2397,21833.0
2022-08-12 12:50:00,45.48,45.5,45.46,45.48,58464.0,42.2397,42.2583,42.2212,42.2397,58464.0
2022-08-12 12:55:00,45.48,45.55,45.47,45.54,79042.0,42.2397,42.3048,42.2305,42.2955,79042.0
2022-08-12 13:00:00,45.54,45.57,45.51,45.56,31602.0,42.2955,42.3233,42.2676,42.314,31602.0
2022-08-12 13:05:00,45.57,45.62,45.55,45.61,112697.0,42.3233,42.3698,42.3048,42.3605,112697.0
2022-08-12 13:10:00,45.6,45.62,45.58,45.58,38882.0,42.3512,42.3698,42.3326,42.3326,38882.0
2022-08-12 13:15:00,45.58,45.64,45.57,45.61,46886.0,42.3326,42.3883,42.3233,42.3605,46886.0
2022-08-12 13:20:00,45.61,45.63,45.58,45.61,43648.0,42.3605,42.3791,42.3326,42.3605,43648.0
2022-08-12 13:25:00,45.61,45.64,45.59,45.62,119220.0,42.3605,42.3883,42.3419,42.3698,119220.0
2022-08-12 13:30:00,45.62,45.67,45.6,45.63,130103.0,42.3698,42.4162,42.3512,42.3791,130103.0
2022-08-12 13:35:00,45.63,45.68,45.61,45.63,99138.0,42.3791,42.4255,42.3605,42.3791,99138.0
2022-08-12 13:40:00,45.63,45.65,45.6,45.63,33299.0,42.3791,42.3976,42.3512,42.3791,33299.0
2022-08-12 13:45:00,45.63,45.65,45.61,45.64,34132.0,42.3791,42.3976,42.3605,42.3883,34132.0
2022-08-12 13:50:00,45.64,45.7,45.63,45.69,40875.0,42.3883,42.4441,42.3791,42.4348,40875.0
2022-08-12 13:55:00,45.7,45.7,45.62,45.64,32882.0,42.4441,42.4441,42.3698,42.3883,32882.0
2022-08-12 14:00:00,45.65,45.68,45.64,45.66,36734.0,42.3976,42.4255,42.3883,42.4069,36734.0
2022-08-12 14:05:00,45.66,45.66,45.63,45.64,21816.0,42.4069,42.4069,42.3791,42.3883,21816.0
2022-08-12 14:10:00,45.64,45.66,45.61,45.66,22652.0,42.3883,42.4069,42.3605,42.4069,22652.0
2022-08-12 14:15:00,45.66,45.69,45.64,45.68,32943.0,42.4069,42.4348,42.3883,42.4255,32943.0
2022-08-12 14:20:00,45.67,45.7,45.66,45.68,45425.0,42.4162,42.4441,42.4069,42.4255,45425.0
2022-08-12 14:25:00,45.68,45.69,45.65,45.69,35371.0,42.4255,42.4348,42.3976,42.4348,35371.0
2022-08-12 14:30:00,45.69,45.78,45.68,45.76,117171.0,42.4348,42.5184,42.4255,42.4998,117171.0
2022-08-12 14:35:00,45.76,45.77,45.74,45.76,62167.0,42.4998,42.5091,42.4812,42.4998,62167.0
2022-08-12 14:40:00,45.76,45.76,45.72,45.76,59334.0,42.4998,42.4998,42.4626,42.4998,59334.0
2022-08-12 14:45:00,45.76,45.78,45.69,45.72,117739.0,42.4998,42.5184,42.4348,42.4626,117739.0
2022-08-12 14:50:00,45.72,45.77,45.71,45.72,61393.0,42.4626,42.5091,42.4534,42.4626,61393.0
2022-08-12 14:55:00,45.72,45.73,45.69,45.72,39711.0,42.4626,42.4719,42.4348,42.4626,39711.0
2022-08-12 15:00:00,45.72,45.73,45.69,45.72,35382.0,42.4626,42.4719,42.4348,42.4626,35382.0
2022-08-12 15:05:00,45.72,45.78,45.71,45.77,61594.0,42.4626,42.5184,42.4534,42.5091,61594.0
2022-08-12 15:10:00,45.78,45.86,45.76,45.83,179813.0,42.5184,42.5927,42.4998,42.5648,179813.0
2022-08-12 15:15:00,45.83,45.9,45.81,45.89,78170.0,42.5648,42.6298,42.5462,42.6205,78170.0
2022-08-12 15:20:00,45.9,45.9,45.86,45.9,91366.0,42.6298,42.6298,42.5927,42.6298,91366.0
2022-08-12 15:25:00,45.9,45.95,45.87,45.93,141826.0,42.6298,42.6763,42.602,42.6577,141826.0
2022-08-12 15:30:00,45.93,45.94,45.84,45.84,172233.0,42.6577,42.667,42.5741,42.5741,172233.0
2022-08-12 15:35:00,45.84,45.86,45.81,45.86,173359.0,42.5741,42.5927,42.5462,42.5927,173359.0
2022-08-12 15:40:00,45.86,45.93,45.84,45.93,177820.0,42.5927,42.6577,42.5741,42.6577,177820.0
2022-08-12 15:45:00,45.92,45.93,45.88,45.93,241922.0,42.6484,42.6577,42.6112,42.6577,241922.0
2022-08-12 15:50:00,45.93,45.96,45.85,45.88,386471.0,42.6577,42.6855,42.5834,42.6112,386471.0
2022-08-12 15:55:00,45.88,45.96,45.87,45.94,790016.0,42.6112,42.6855,42.602,42.667,790016.0
2022-08-15 09:30:00,45.41,45.41,44.91,45.12,384068.0,42.1747,42.1747,41.7104,41.9054,384068.0
2022-08-15 09:35:00,45.13,45.33,45.11,45.32,212588.0,41.9147,42.1004,41.8961,42.0911,212588.0
2022-08-15 09:40:00,45.32,45.36,45.21,45.26,214224.0,42.0911,42.1283,41.989,42.0354,214224.0
2022-08-15 09:45:00,45.26,45.53,45.25,45.38,214933.0,42.0354,42.2862,42.0261,42.1469,214933.0
2022-08-15 09:50:00,45.38,45.47,45.37,45.44,73615.0,42.1469,42.2305,42.1376,42.2026,73615.0
2022-08-15 09:55:00,45.44,45.54,45.41,45.51,85357.0,42.2026,42.2955,42.1747,42.2676,85357.0
2022-08-15 10:00:00,45.51,45.51,45.31,45.45,137406.0,42.2676,42.2676,42.0819,42.2119,137406.0
2022-08-15 10:05:00,45.45,45.47,45.37,45.38,89583.0,42.2119,42.2305,42.1376,42.1469,89583.0
2022-08-15 10:10:00,45.39,45.42,45.3,45.33,81236.0,42.1562,42.184,42.0726,42.1004,81236.0
2022-08-15 10:15:00,45.32,45.37,45.29,45.36,71390.0,42.0911,42.1376,42.0633,42.1283,71390.0
2022-08-15 10:20:00,45.35,45.42,45.34,45.39,72037.0,42.119,42.184,42.1097,42.1562,72037.0
2022-08-15 10:25:00,45.38,45.44,45.37,45.39,68008.0,42.1469,42.2026,42.1376,42.1562,68008.0
2022-08-15 10:30:00,45.39,45.5,45.35,45.47,113904.0,42.1562,42.2583,42.119,42.2305,113904.0
2022-08-15 10:35:00,45.47,45.5,45.38,45.41,106455.0,42.2305,42.2583,42.1469,42.1747,106455.0
2022-08-15 10:40:00,45.4,45.5,45.39,45.47,81033.0,42.1654,42.2583,42.1562,42.2305,81033.0
2022-08-15 10:45:00,45.47,45.47,45.34,45.35,91301.0,42.2305,42.2305,42.1097,42.119,91301.0
2022-08-15 10:50:00,45.36,45.42,45.34,45.34,111344.0,42.1283,42.184,42.1097,42.1097,111344.0
2022-08-15 10:55:00,45.34,45.41,45.34,45.4,97796.0,42.1097,42.1747,42.1097,42.1654,97796.0
2022-08-15 11:00:00,45.4,45.45,45.37,45.37,88617.0,42.1654,42.2119,42.1376,42.1376,88617.0
2022-08-15 11:05:00,45.37,45.41,45.34,45.38,130780.0,42.1376,42.1747,42.1097,42.1469,130780.0
2022-08-15 11:10:00,45.37,45.4,45.33,45.36,70351.0,42.1376,42.1654,42.1004,42.1283,70351.0
2022-08-15 11:15:00,45.36,45.44,45.36,45.39,67479.0,42.1283,42.2026,42.1283,42.1562,67479.0
2022-08-15 11:20:00,45.39,45.4,45.32,45.33,104400.0,42.1562,42.1654,42.0911,42.1004,104400.0
2022-08-15 11:25:00,45.32,45.37,45.29,45.37,133122.0,42.0911,42.1376,42.0633,42.1376,133122.0
2022-08-15 11:30:00,45.37,45.41,45.35,45.37,56688.0,42.1376,42.1747,42.119,42.1376,56688.0
2022-08-15 11:35:00,45.37,45.46,45.36,45.46,52060.0,42.1376,42.2212,42.1283,42.2212,52060.0
2022-08-15 11:40:00,45.46,45.54,45.45,45.52,114648.0,42.2212,42.2955,42.2119,42.2769,114648.0
2022-08-15 11:45:00,45.53,45.59,45.51,45.58,94682.0,42.2862,42.3419,42.2676,42.3326,94682.0
2022-08-15 11:50:00,45.57,45.64,45.56,45.63,119991.0,42.3233,42.3883,42.314,42.3791,119991.0
2022-08-15 11:55:00,45.62,45.63,45.54,45.55,101370.0,42.3698,42.3791,42.2955,42.3048,101370.0
2022-08-15 12:00:00,45.55,45.56,45.49,45.53,80873.0,42.3048,42.314,42.249,42.2862,80873.0
2022-08-15 12:05:00,45.54,45.56,45.51,45.55,32605.0,42.2955,42.314,42.2676,42.3048,32605.0
2022-08-15 12:10:00,45.55,45.64,45.54,45.57,92612.0,42.3048,42.3883,42.2955,42.3233,92612.0
2022-08-15 12:15:00,45.56,45.6,45.52,45.54,68742.0,42.314,42.3512,42.2769,42.2955,68742.0
2022-08-15 12:20:00,45.54,45.57,45.52,45.57,61311.0,42.2955,42.3233,42.2769,42.3233,61311.0
2022-08-15 12:25:00,45.56,45.58,45.52,45.57,77846.0,42.314,42.3326,42.2769,42.3233,77846.0
2022-08-15 12:30:00,45.57,45.62,45.57,45.61,88980.0,42.3233,42.3698,42.3233,42.3605,88980.0
2022-08-15 12:35:00,45.62,45.63,45.57,45.59,74435.0,42.3698,42.3791,42.3233,42.3419,74435.0
2022-08-15 12:40:00,45.59,45.62,45.56,45.61,50699.0,42.3419,42.3698,42.314,42.3605,50699.0
2022-08-15 12:45:00,45.61,45.68,45.58,45.64,122151.0,42.3605,42.4255,42.3326,42.3883,122151.0
2022-08-15 12:50:00,45.64,45.69,45.62,45.69,70901.0,42.3883,42.4348,42.3698,42.4348,70901.0
2022-08-15 12:55:00,45.69,45.71,45.66,45.68,71219.0,42.4348,42.4534,42.4069,42.4255,71219.0
2022-08-15 13:00:00,45.68,45.69,45.6,45.62,32665.0,42.4255,42.4348,42.3512,42.3698,32665.0
2022-08-15 13:05:00,45.62,45.7,45.62,45.7,277094.0,42.3698,42.4441,42.3698,42.4441,277094.0
2022-08-15 13:10:00,45.7,45.7,45.61,45.62,101588.0,42.4441,42.4441,42.3605,42.3698,101588.0
2022-08-15 13:15:00,45.61,45.62,45.56,45.56,25206.0,42.3605,42.3698,42.314,42.314,25206.0
2022-08-15 13:20:00,45.57,45.59,45.55,45.58,44637.0,42.3233,42.3419,42.3048,42.3326,44637.0
2022-08-15 13:25:00,45.59,45.65,45.57,45.63,130255.0,42.3419,42.3976,42.3233,42.3791,130255.0
2022-08-15 13:30:00,45.63,45.65,45.61,45.63,197639.0,42.3791,42.3976,42.3605,42.3791,197639.0
2022-08-15 13:35:00,45.63,45.65,45.58,45.59,265334.0,42.3791,42.3976,42.3326,42.3419,265334.0
2022-08-15 13:40:00,45.59,45.65,45.57,45.64,52063.0,42.3419,42.3976,42.3233,42.3883,52063.0
2022-08-15 13:45:00,45.65,45.69,45.64,45.66,29503.0,42.3976,42.4348,42.3883,42.4069,29503.0
2022-08-15 13:50:00,45.67,45.7,45.67,45.68,28595.0,42.4162,42.4441,42.4162,42.4255,28595.0
2022-08-15 13:55:00,45.68,45.73,45.66,45.73,76149.0,42.4255,42.4719,42.4069,42.4719,76149.0
2022-08-15 14:00:00,45.73,45.77,45.69,45.77,69318.0,42.4719,42.5091,42.4348,42.5091,69318.0
2022-08-15 14:05:00,45.77,45.78,45.69,45.7,42448.0,42.5091,42.5184,42.4348,42.4441,42448.0
2022-08-15 14:10:00,45.7,45.73,45.64,45.69,65530.0,42.4441,42.4719,42.3883,42.4348,65530.0
2022-08-15 14:15:00,45.69,45.75,45.68,45.73,40751.0,42.4348,42.4905,42.4255,42.4719,40751.0
2022-08-15 14:20:00,45.73,45.76,45.72,45.75,45617.0,42.4719,42.4998,42.4626,42.4905,45617.0
2022-08-15 14:25:00,45.75,45.81,45.73,45.8,37392.0,42.4905,42.5462,42.4719,42.5369,37392.0
2022-08-15 14:30:00,45.8,45.82,45.77,45.8,36881.0,42.5369,42.5555,42.5091,42.5369,36881.0
2022-08-15 14:35:00,45.81,45.81,45.78,45.8,49363.0,42.5462,42.5462,42.5184,42.5369,49363.0
2022-08-15 14:40:00,45.8,45.81,45.74,45.75,32158.0,42.5369,42.5462,42.4812,42.4905,32158.0
2022-08-15 14:45:00,45.75,45.79,45.73,45.78,56657.0,42.4905,42.5277,42.4719,42.5184,56657.0
2022-08-15 14:50:00,45.78,45.79,45.75,45.78,36531.0,42.5184,42.5277,42.4905,42.5184,36531.0
2022-08-15 14:55:00,45.79,45.81,45.76,45.77,27887.0,42.5277,42.5462,42.4998,42.5091,27887.0
2022-08-15 15:00:00,45.77,45.79,45.75,45.77,41125.0,42.5091,42.5277,42.4905,42.5091,41125.0
2022-08-15 15:05:00,45.77,45.78,45.73,45.73,74321.0,42.5091,42.5184,42.4719,42.4719,74321.0
2022-08-15 15:10:00,45.73,45.78,45.71,45.76,78788.0,42.4719,42.5184,42.4534,42.4998,78788.0
2022-08-15 15:15:00,45.75,45.82,45.75,45.79,80990.0,42.4905,42.5555,42.4905,42.5277,80990.0
2022-08-15 15:20:00,45.79,45.8,45.76,45.79,34237.0,42.5277,42.5369,42.4998,42.5277,34237.0
2022-08-15 15:25:00,45.79,45.81,45.74,45.77,147508.0,42.5277,42.5462,42.4812,42.5091,147508.0
2022-08-15 15:30:00,45.77,45.79,45.72,45.77,77031.0,42.5091,42.5277,42.4626,42.5091,77031.0
2022-08-15 15:35:00,45.77,45.77,45.71,45.72,81633.0,42.5091,42.5091,42.4534,42.4626,81633.0
2022-08-15 15:40:00,45.72,45.76,45.69,45.73,120724.0,42.4626,42.4998,42.4348,42.4719,120724.0
2022-08-15 15:45:00,45.73,45.76,45.71,45.73,176805.0,42.4719,42.4998,42.4534,42.4719,176805.0
2022-08-15 15:50:00,45.74,45.8,45.73,45.73,235209.0,42.4812,42.5369,42.4719,42.4719,235209.0
2022-08-15 15:55:00,45.73,45.78,45.68,45.75,640714.0,42.4719,42.5184,42.4255,42.4905,640714.0
2022-08-16 09:30:00,45.58,45.62,45.35,45.53,210077.0,42.3326,42.3698,42.119,42.2862,210077.0
2022-08-16 09:35:00,45.54,45.66,45.51,45.59,164351.0,42.2955,42.4069,42.2676,42.3419,164351.0
2022-08-16 09:40:00,45.59,45.6,45.47,45.53,197117.0,42.3419,42.3512,42.2305,42.2862,197117.0
2022-08-16 09:45:00,45.54,45.64,45.5,45.52,75325.0,42.2955,42.3883,42.2583,42.2769,75325.0
2022-08-16 09:50:00,45.51,45.69,45.47,45.68,113186.0,42.2676,42.4348,42.2305,42.4255,113186.0
2022-08-16 09:55:00,45.7,45.74,45.65,45.73,80107.0,42.4441,42.4812,42.3976,42.4719,80107.0
2022-08-16 10:00:00,45.73,45.76,45.63,45.7,214954.0,42.4719,42.4998,42.3791,42.4441,214954.0
2022-08-16 10:05:00,45.72,45.76,45.69,45.73,78945.0,42.4626,42.4998,42.4348,42.4719,78945.0
2022-08-16 10:10:00,45.73,45.77,45.7,45.73,207675.0,42.4719,42.5091,42.4441,42.4719,207675.0
2022-08-16 10:15:00,45.73,45.76,45.7,45.75,170711.0,42.4719,42.4998,42.4441,42.4905,170711.0
2022-08-16 10:20:00,45.74,45.87,45.7,45.85,152726.0,42.4812,42.602,42.4441,42.5834,152726.0
2022-08-16 10:25:00,45.85,45.9,45.81,45.83,163425.0,42.5834,42.6298,42.5462,42.5648,163425.0
2022-08-16 10:30:00,45.83,45.85,45.66,45.71,105882.0,42.5648,42.5834,42.4069,42.4534,105882.0
2022-08-16 10:35:00,45.7,45.81,45.7,45.8,92300.0,42.4441,42.5462,42.4441,42.5369,92300.0
2022-08-16 10:40:00,45.8,45.84,45.78,45.82,92036.0,42.5369,42.5741,42.5184,42.5555,92036.0
2022-08-16 10:45:00,45.81,45.88,45.81,45.87,110064.0,42.5462,42.6112,42.5462,42.602,110064.0
2022-08-16 10:50:00,45.88,45.93,45.86,45.9,127628.0,42.6112,42.6577,42.5927,42.6298,127628.0
2022-08-16 10:55:00,45.9,45.95,45.86,45.94,198284.0,42.6298,42.6763,42.5927,42.667,198284.0
2022-08-16 11:00:00,45.93,45.97,45.87,45.9,197735.0,42.6577,42.6948,42.602,42.6298,197735.0
2022-08-16 11:05:00,45.9,45.94,45.87,45.88,169449.0,42.6298,42.667,42.602,42.6112,169449.0
2022-08-16 11:10:00,45.86,45.99,45.86,45.98,175114.0,42.5927,42.7134,42.5927,42.7041,175114.0
2022-08-16 11:15:00,45.99,46.05,45.93,46.04,180748.0,42.7134,42.7691,42.6577,42.7598,180748.0
2022-08-16 11:20:00,46.05,46.05,45.99,46.0,66767.0,42.7691,42.7691,42.7134,42.7227,66767.0
2022-08-16 11:25:00,45.99,46.02,45.96,45.99,147431.0,42.7134,42.7413,42.6855,42.7134,147431.0
2022-08-16 11:30:00,45.99,46.01,45.93,45.95,85719.0,42.7134,42.732,42.6577,42.6763,85719.0
2022-08-16 11:35:00,45.96,45.96,45.91,45.94,76181.0,42.6855,42.6855,42.6391,42.667,76181.0
2022-08-16 11:40:00,45.94,45.97,45.91,45.96,92761.0,42.667,42.6948,42.6391,42.6855,92761.0
2022-08-16 11:45:00,45.97,46.03,45.94,46.03,271331.0,42.6948,42.7506,42.667,42.7506,271331.0
2022-08-16 11:50:00,46.03,46.06,45.98,46.04,251384.0,42.7506,42.7784,42.7041,42.7598,251384.0
2022-08-16 11:55:00,46.04,46.06,46.02,46.05,169128.0,42.7598,42.7784,42.7413,42.7691,169128.0
2022-08-16 12:00:00,46.05,46.12,46.03,46.09,316615.0,42.7691,42.8341,42.7506,42.8063,316615.0
2022-08-16 12:05:00,46.09,46.12,46.07,46.08,70658.0,42.8063,42.8341,42.7877,42.797,70658.0
2022-08-16 12:10:00,46.08,46.12,46.08,46.12,55387.0,42.797,42.8341,42.797,42.8341,55387.0
2022-08-16 12:15:00,46.12,46.22,46.1,46.21,107727.0,42.8341,42.927,42.8156,42.9177,107727.0
2022-08-16 12:20:00,46.21,46.23,46.18,46.23,120929.0,42.9177,42.9363,42.8899,42.9363,120929.0
2022-08-16 12:25:00,46.23,46.25,46.16,46.19,79994.0,42.9363,42.9549,42.8713,42.8992,79994.0
2022-08-16 12:30:00,46.18,46.2,46.14,46.14,79956.0,42.8899,42.9084,42.8527,42.8527,79956.0
2022-08-16 12:35:00,46.14,46.16,46.1,46.16,86795.0,42.8527,42.8713,42.8156,42.8713,86795.0
2022-08-16 12:40:00,46.16,46.2,46.15,46.18,142398.0,42.8713,42.9084,42.862,42.8899,142398.0
2022-08-16 12:45:00,46.18,46.2,46.13,46.16,69470.0,42.8899,42.9084,42.8434,42.8713,69470.0
2022-08-16 12:50:00,46.16,46.16,46.08,46.09,50296.0,42.8713,42.8713,42.797,42.8063,50296.0
2022-08-16 12:55:00,46.09,46.1,46.06,46.07,52391.0,42.8063,42.8156,42.7784,42.7877,52391.0
2022-08-16 13:00:00,46.07,46.1,46.04,46.09,47597.0,42.7877,42.8156,42.7598,42.8063,47597.0
2022-08-16 13:05:00,46.09,46.16,46.08,46.16,75842.0,42.8063,42.8713,42.797,42.8713,75842.0
2022-08-16 13:10:00,46.16,46.2,46.13,46.14,89016.0,42.8713,42.9084,42.8434,42.8527,89016.0
2022-08-16 13:15:00,46.14,46.18,46.12,46.14,60081.0,42.8527,42.8899,42.8341,42.8527,60081.0
2022-08-16 13:20:00,46.14,46.22,46.11,46.21,79497.0,42.8527,42.927,42.8249,42.9177,79497.0
2022-08-16 13:25:00,46.21,46.22,46.18,46.2,57086.0,42.9177,42.927,42.8899,42.9084,57086.0
2022-08-16 13:30:00,46.2,46.21,46.15,46.19,88163.0,42.9084,42.9177,42.862,42.8992,88163.0
2022-08-16 13:35:00,46.2,46.25,46.16,46.23,90951.0,42.9084,42.9549,42.8713,42.9363,90951.0
2022-08-16 13:40:00,46.23,46.24,46.2,46.21,43687.0,42.9363,42.9456,42.9084,42.9177,43687.0
2022-08-16 13:45:00,46.2,46.24,46.18,46.23,57901.0,42.9084,42.9456,42.8899,42.9363,57901.0
2022-08-16 13:50:00,46.23,46.26,46.22,46.25,102916.0,42.9363,42.9642,42.927,42.9549,102916.0
2022-08-16 13:55:00,46.25,46.29,46.24,46.26,67396.0,42.9549,42.992,42.9456,42.9642,67396.0
2022-08-16 14:00:00,46.27,46.31,46.24,46.29,68102.0,42.9735,43.0106,42.9456,42.992,68102.0
2022-08-16 14:05:00,46.28,46.29,46.26,46.28,55882.0,42.9827,42.992,42.9642,42.9827,55882.0
2022-08-16 14:10:00,46.28,46.3,46.25,46.28,45316.0,42.9827,43.0013,42.9549,42.9827,45316.0
2022-08-16 14:15:00,46.28,46.32,46.27,46.3,65436.0,42.9827,43.0199,42.9735,43.0013,65436.0
2022-08-16 14:20:00,46.3,46.31,46.25,46.26,82333.0,43.0013,43.0106,42.9549,42.9642,82333.0
2022-08-16 14:25:00,46.26,46.27,46.21,46.23,50871.0,42.9642,42.9735,42.9177,42.9363,50871.0
2022-08-16 14:30:00,46.23,46.23,46.15,46.15,76135.0,42.9363,42.9363,42.862,42.862,76135.0
2022-08-16 14:35:00,46.14,46.16,46.07,46.08,82012.0,42.8527,42.8713,42.7877,42.797,82012.0
2022-08-16 14:40:00,46.08,46.1,46.0,46.05,87282.0,42.797,42.8156,42.7227,42.7691,87282.0
2022-08-16 14:45:00,46.05,46.05,45.89,45.96,186681.0,42.7691,42.7691,42.6205,42.6855,186681.0
2022-08-16 14:50:00,45.95,45.96,45.91,45.93,75339.0,42.6763,42.6855,42.6391,42.6577,75339.0
2022-08-16 14:55:00,45.92,45.97,45.91,45.97,139061.0,42.6484,42.6948,42.6391,42.6948,139061.0
2022-08-16 15:00:00,45.97,45.97,45.85,45.86,108184.0,42.6948,42.6948,42.5834,42.5927,108184.0
2022-08-16 15:05:00,45.86,46.0,45.84,46.0,170904.0,42.5927,42.7227,42.5741,42.7227,170904.0
2022-08-16 15:10:00,45.99,46.0,45.95,45.98,78523.0,42.7134,42.7227,42.6763,42.7041,78523.0
2022-08-16 15:15:00,45.98,46.0,45.96,46.0,105189.0,42.7041,42.7227,42.6855,42.7227,105189.0
2022-08-16 15:20:00,46.0,46.04,45.97,46.04,109918.0,42.7227,42.7598,42.6948,42.7598,109918.0
2022-08-16 15:25:00,46.04,46.06,45.99,46.03,97201.0,42.7598,42.7784,42.7134,42.7506,97201.0
2022-08-16 15:30:00,46.02,46.09,46.01,46.08,128333.0,42.7413,42.8063,42.732,42.797,128333.0
2022-08-16 15:35:00,46.08,46.11,46.06,46.09,129322.0,42.797,42.8249,42.7784,42.8063,129322.0
2022-08-16 15:40:00,46.09,46.09,46.0,46.05,87175.0,42.8063,42.8063,42.7227,42.7691,87175.0
2022-08-16 15:45:00,46.05,46.16,46.05,46.16,155551.0,42.7691,42.8713,42.7691,42.8713,155551.0
2022-08-16 15:50:00,46.16,46.17,46.08,46.11,205970.0,42.8713,42.8806,42.797,42.8249,205970.0
2022-08-16 15:55:00,46.11,46.12,46.06,46.07,567913.0,42.8249,42.8341,42.7784,42.7877,567913.0
2022-08-17 09:30:00,45.72,45.79,45.55,45.78,294393.0,42.4626,42.5277,42.3048,42.5184,294393.0
2022-08-17 09:35:00,45.8,46.0,45.78,45.93,167336.0,42.5369,42.7227,42.5184,42.6577,167336.0
2022-08-17 09:40:00,45.94,45.94,45.7,45.8,135213.0,42.667,42.667,42.4441,42.5369,135213.0
2022-08-17 09:45:00,45.81,45.96,45.79,45.9,110069.0,42.5462,42.6855,42.5277,42.6298,110069.0
2022-08-17 09:50:00,45.9,45.94,45.8,45.86,118732.0,42.6298,42.667,42.5369,42.5927,118732.0
2022-08-17 09:55:00,45.86,45.87,45.75,45.79,94698.0,42.5927,42.602,42.4905,42.5277,94698.0
2022-08-17 10:00:00,45.79,45.79,45.68,45.74,109795.0,42.5277,42.5277,42.4255,42.4812,109795.0
2022-08-17 10:05:00,45.75,45.84,45.74,45.77,114412.0,42.4905,42.5741,42.4812,42.5091,114412.0
2022-08-17 10:10:00,45.77,45.84,45.74,45.79,81843.0,42.5091,42.5741,42.4812,42.5277,81843.0
2022-08-17 10:15:00,45.79,45.84,45.72,45.73,137362.0,42.5277,42.5741,42.4626,42.4719,137362.0
2022-08-17 10:20:00,45.73,45.77,45.67,45.75,221862.0,42.4719,42.5091,42.4162,42.4905,221862.0
2022-08-17 10:25:00,45.75,45.87,45.72,45.86,124452.0,42.4905,42.602,42.4626,42.5927,124452.0
2022-08-17 10:30:00,45.87,45.95,45.86,45.94,102590.0,42.602,42.6763,42.5927,42.667,102590.0
2022-08-17 10:35:00,45.95,45.95,45.83,45.87,113749.0,42.6763,42.6763,42.5648,42.602,113749.0
2022-08-17 10:40:00,45.86,45.9,45.84,45.89,76765.0,42.5927,42.6298,42.5741,42.6205,76765.0
2022-08-17 10:45:00,45.89,45.94,45.86,45.87,277242.0,42.6205,42.667,42.5927,42.602,277242.0
2022-08-17 10:50:00,45.87,45.89,45.82,45.86,162073.0,42.602,42.6205,42.5555,42.5927,162073.0
2022-08-17 10:55:00,45.86,45.94,45.85,45.9,191368.0,42.5927,42.667,42.5834,42.6298,191368.0
2022-08-17 11:00:00,45.9,45.94,45.87,45.92,125018.0,42.6298,42.667,42.602,42.6484,125018.0
2022-08-17 11:05:00,45.91,45.93,45.88,45.89,133774.0,42.6391,42.6577,42.6112,42.6205,133774.0
2022-08-17 11:10:00,45.89,45.97,45.84,45.86,131716.0,42.6205,42.6948,42.5741,42.5927,131716.0
2022-08-17 11:15:00,45.86,45.89,45.82,45.84,83392.0,42.5927,42.6205,42.5555,42.5741,83392.0
2022-08-17 11:20:00,45.84,45.9,45.84,45.86,43174.0,42.5741,42.6298,42.5741,42.5927,43174.0
2022-08-17 11:25:00,45.87,45.89,45.8,45.89,91921.0,42.602,42.6205,42.5369,42.6205,91921.0
2022-08-17 11:30:00,45.87,45.93,45.83,45.86,160108.0,42.602,42.6577,42.5648,42.5927,160108.0
2022-08-17 11:35:00,45.86,45.87,45.78,45.79,118529.0,42.5927,42.602,42.5184,42.5277,118529.0
2022-08-17 11:40:00,45.79,45.81,45.64,45.66,189178.0,42.5277,42.5462,42.3883,42.4069,189178.0
2022-08-17 11:45:00,45.66,45.71,45.65,45.7,88329.0,42.4069,42.4534,42.3976,42.4441,88329.0
2022-08-17 11:50:00,45.7,45.76,45.68,45.74,100352.0,42.4441,42.4998,42.4255,42.4812,100352.0
2022-08-17 11:55:00,45.75,45.75,45.68,45.7,55213.0,42.4905,42.4905,42.4255,42.4441,55213.0
2022-08-17 12:00:00,45.7,45.77,45.69,45.77,58438.0,42.4441,42.5091,42.4348,42.5091,58438.0
2022-08-17 12:05:00,45.77,45.81,45.76,45.79,76161.0,42.5091,42.5462,42.4998,42.5277,76161.0
2022-08-17 12:10:00,45.79,45.83,45.75,45.76,154294.0,42.5277,42.5648,42.4905,42.4998,154294.0
2022-08-17 12:15:00,45.76,45.83,45.74,45.75,101044.0,42.4998,42.5648,42.4812,42.4905,101044.0
2022-08-17 12:20:00,45.76,45.88,45.74,45.87,68890.0,42.4998,42.6112,42.4812,42.602,68890.0
2022-08-17 12:25:00,45.87,45.9,45.85,45.9,41962.0,42.602,42.6298,42.5834,42.6298,41962.0
2022-08-17 12:30:00,45.9,45.91,45.86,45.89,41129.0,42.6298,42.6391,42.5927,42.6205,41129.0
2022-08-17 12:35:00,45.88,45.99,45.88,45.95,79732.0,42.6112,42.7134,42.6112,42.6763,79732.0
2022-08-17 12:40:00,45.95,45.98,45.91,45.94,67156.0,42.6763,42.7041,42.6391,42.667,67156.0
2022-08-17 12:45:00,45.94,45.95,45.89,45.9,42932.0,42.667,42.6763,42.6205,42.6298,42932.0
2022-08-17 12:50:00,45.9,45.94,45.87,45.94,74104.0,42.6298,42.667,42.602,42.667,74104.0
2022-08-17 12:55:00,45.94,45.95,45.89,45.94,61410.0,42.667,42.6763,42.6205,42.667,61410.0
2022-08-17 13:00:00,45.94,45.95,45.89,45.93,93603.0,42.667,42.6763,42.6205,42.6577,93603.0
2022-08-17 13:05:00,45.93,45.98,45.9,45.91,71334.0,42.6577,42.7041,42.6298,42.6391,71334.0
2022-08-17 13:10:00,45.92,45.99,45.91,45.98,52033.0,42.6484,42.7134,42.6391,42.7041,52033.0
2022-08-17 13:15:00,45.98,45.99,45.92,45.93,47936.0,42.7041,42.7134,42.6484,42.6577,47936.0
2022-08-17 13:20:00,45.93,45.97,45.92,45.92,40042.0,42.6577,42.6948,42.6484,42.6484,40042.0
2022-08-17 13:25:00,45.93,45.99,45.92,45.98,65005.0,42.6577,42.7134,42.6484,42.7041,65005.0
2022-08-17 13:30:00,45.98,45.99,45.91,45.95,55417.0,42.7041,42.7134,42.6391,42.6763,55417.0
2022-08-17 13:35:00,45.95,45.95,45.91,45.95,36277.0,42.6763,42.6763,42.6391,42.6763,36277.0
2022-08-17 13:40:00,45.95,46.0,45.93,45.96,82079.0,42.6763,42.7227,42.6577,42.6855,82079.0
2022-08-17 13:45:00,45.97,45.97,45.93,45.96,34674.0,42.6948,42.6948,42.6577,42.6855,34674.0
2022-08-17 13:50:00,45.95,46.0,45.94,45.98,60649.0,42.6763,42.7227,42.667,42.7041,60649.0
2022-08-17 13:55:00,45.98,46.02,45.97,46.01,131371.0,42.7041,42.7413,42.6948,42.732,131371.0
2022-08-17 14:00:00,46.01,46.26,45.98,46.18,304045.0,42.732,42.9642,42.7041,42.8899,304045.0
2022-08-17 14:05:00,46.18,46.21,46.03,46.1,136260.0,42.8899,42.9177,42.7506,42.8156,136260.0
2022-08-17 14:10:00,46.1,46.21,46.07,46.21,92803.0,42.8156,42.9177,42.7877,42.9177,92803.0
2022-08-17 14:15:00,46.21,46.25,46.12,46.18,89772.0,42.9177,42.9549,42.8341,42.8899,89772.0
2022-08-17 14:20:00,46.18,46.19,46.04,46.11,101185.0,42.8899,42.8992,42.7598,42.8249,101185.0
2022-08-17 14:25:00,46.11,46.21,46.09,46.2,99766.0,42.8249,42.9177,42.8063,42.9084,99766.0
2022-08-17 14:30:00,46.21,46.23,46.15,46.23,82357.0,42.9177,42.9363,42.862,42.9363,82357.0
2022-08-17 14:35:00,46.23,46.31,46.22,46.29,138629.0,42.9363,43.0106,42.927,42.992,138629.0
2022-08-17 14:40:00,46.29,46.29,46.12,46.14,88621.0,42.992,42.992,42.8341,42.8527,88621.0
2022-08-17 14:45:00,46.12,46.2,46.11,46.16,122146.0,42.8341,42.9084,42.8249,42.8713,122146.0
2022-08-17 14:50:00,46.17,46.18,46.12,46.15,75691.0,42.8806,42.8899,42.8341,42.862,75691.0
2022-08-17 14:55:00,46.14,46.16,46.1,46.11,98934.0,42.8527,42.8713,42.8156,42.8249,98934.0
2022-08-17 15:00:00,46.11,46.2,46.09,46.2,85704.0,42.8249,42.9084,42.8063,42.9084,85704.0
2022-08-17 15:05:00,46.21,46.24,46.15,46.16,139269.0,42.9177,42.9456,42.862,42.8713,139269.0
2022-08-17 15:10:00,46.16,46.18,46.02,46.12,160826.0,42.8713,42.8899,42.7413,42.8341,160826.0
2022-08-17 15:15:00,46.12,46.16,46.07,46.13,168578.0,42.8341,42.8713,42.7877,42.8434,168578.0
2022-08-17 15:20:00,46.13,46.2,46.11,46.19,174367.0,42.8434,42.9084,42.8249,42.8992,174367.0
2022-08-17 15:25:00,46.2,46.24,46.14,46.19,223457.0,42.9084,42.9456,42.8527,42.8992,223457.0
2022-08-17 15:30:00,46.19,46.22,46.14,46.2,155110.0,42.8992,42.927,42.8527,42.9084,155110.0
2022-08-17 15:35:00,46.2,46.23,46.17,46.23,149354.0,42.9084,42.9363,42.8806,42.9363,149354.0
2022-08-17 15:40:00,46.23,46.29,46.22,46.25,301897.0,42.9363,42.992,42.927,42.9549,301897.0
2022-08-17 15:45:00,46.24,46.24,46.13,46.16,283586.0,42.9456,42.9456,42.8434,42.8713,283586.0
2022-08-17 15:50:00,46.16,46.23,46.13,46.19,393755.0,42.8713,42.9363,42.8434,42.8992,393755.0
2022-08-17 15:55:00,46.19,46.19,46.12,46.15,692221.0,42.8992,42.8992,42.8341,42.862,692221.0
2022-08-18 09:30:00,46.14,46.14,45.83,45.86,177277.0,42.8527,42.8527,42.5648,42.5927,177277.0
2022-08-18 09:35:00,45.86,45.92,45.76,45.86,122183.0,42.5927,42.6484,42.4998,42.5927,122183.0
2022-08-18 09:40:00,45.87,46.02,45.86,46.01,118692.0,42.602,42.7413,42.5927,42.732,118692.0
2022-08-18 09:45:00,46.02,46.02,45.82,45.87,74038.0,42.7413,42.7413,42.5555,42.602,74038.0
2022-08-18 09:50:00,45.87,45.96,45.83,45.89,56765.0,42.602,42.6855,42.5648,42.6205,56765.0
2022-08-18 09:55:00,45.9,46.02,45.87,45.98,90799.0,42.6298,42.7413,42.602,42.7041,90799.0
2022-08-18 10:00:00,45.99,45.99,45.91,45.95,48319.0,42.7134,42.7134,42.6391,42.6763,48319.0
2022-08-18 10:05:00,45.95,45.95,45.89,45.95,59811.0,42.6763,42.6763,42.6205,42.6763,59811.0
2022-08-18 10:10:00,45.95,45.99,45.93,45.98,53001.0,42.6763,42.7134,42.6577,42.7041,53001.0
2022-08-18 10:15:00,45.98,46.03,45.95,45.99,90947.0,42.7041,42.7506,42.6763,42.7134,90947.0
2022-08-18 10:20:00,45.99,46.03,45.96,46.01,45039.0,42.7134,42.7506,42.6855,42.732,45039.0
2022-08-18 10:25:00,46.02,46.05,45.97,45.98,47418.0,42.7413,42.7691,42.6948,42.7041,47418.0
2022-08-18 10:30:00,45.99,46.02,45.89,45.95,57612.0,42.7134,42.7413,42.6205,42.6763,57612.0
2022-08-18 10:35:00,45.95,45.98,45.89,45.97,55079.0,42.6763,42.7041,42.6205,42.6948,55079.0
2022-08-18 10:40:00,45.97,46.04,45.95,46.0,218866.0,42.6948,42.7598,42.6763,42.7227,218866.0
2022-08-18 10:45:00,46.01,46.19,46.0,46.19,235749.0,42.732,42.8992,42.7227,42.8992,235749.0
2022-08-18 10:50:00,46.2,46.2,46.11,46.13,120369.0,42.9084,42.9084,42.8249,42.8434,120369.0
2022-08-18 10:55:00,46.13,46.13,46.06,46.09,30441.0,42.8434,42.8434,42.7784,42.8063,30441.0
2022-08-18 11:00:00,46.09,46.12,46.02,46.07,51712.0,42.8063,42.8341,42.7413,42.7877,51712.0
2022-08-18 11:05:00,46.08,46.08,45.99,45.99,57424.0,42.797,42.797,42.7134,42.7134,57424.0
2022-08-18 11:10:00,46.0,46.0,45.93,45.98,80752.0,42.7227,42.7227,42.6577,42.7041,80752.0
2022-08-18 11:15:00,45.98,46.03,45.95,46.02,35826.0,42.7041,42.7506,42.6763,42.7413,35826.0
2022-08-18 11:20:00,46.01,46.06,46.0,46.05,37614.0,42.732,42.7784,42.7227,42.7691,37614.0
2022-08-18 11:25:00,46.05,46.08,46.01,46.05,51846.0,42.7691,42.797,42.732,42.7691,51846.0
2022-08-18 11:30:00,46.05,46.07,46.03,46.05,40538.0,42.7691,42.7877,42.7506,42.7691,40538.0
2022-08-18 11:35:00,46.05,46.09,46.01,46.05,67873.0,42.7691,42.8063,42.732,42.7691,67873.0
2022-08-18 11:40:00,46.06,46.08,46.04,46.05,31968.0,42.7784,42.797,42.7598,42.7691,31968.0
2022-08-18 11:45:00,46.06,46.14,46.05,46.12,30452.0,42.7784,42.8527,42.7691,42.8341,30452.0
2022-08-18 11:50:00,46.11,46.13,46.09,46.09,56689.0,42.8249,42.8434,42.8063,42.8063,56689.0
2022-08-18 11:55:00,46.09,46.1,46.02,46.04,63950.0,42.8063,42.8156,42.7413,42.7598,63950.0
2022-08-18 12:00:00,46.04,46.1,46.03,46.07,112418.0,42.7598,42.8156,42.7506,42.7877,112418.0
2022-08-18 12:05:00,46.07,46.1,46.05,46.08,43516.0,42.7877,42.8156,42.7691,42.797,43516.0
2022-08-18 12:10:00,46.07,46.09,46.05,46.07,35553.0,42.7877,42.8063,42.7691,42.7877,35553.0
2022-08-18 12:15:00,46.08,46.1,46.06,46.07,45844.0,42.797,42.8156,42.7784,42.7877,45844.0
2022-08-18 12:20:00,46.06,46.06,45.95,45.96,50206.0,42.7784,42.7784,42.6763,42.6855,50206.0
2022-08-18 12:25:00,45.96,45.98,45.9,45.92,105011.0,42.6855,42.7041,42.6298,42.6484,105011.0
2022-08-18 12:30:00,45.91,45.92,45.86,45.88,67111.0,42.6391,42.6484,42.5927,42.6112,67111.0
2022-08-18 12:35:00,45.88,45.89,45.84,45.86,45331.0,42.6112,42.6205,42.5741,42.5927,45331.0
2022-08-18 12:40:00,45.85,45.89,45.79,45.79,80826.0,42.5834,42.6205,42.5277,42.5277,80826.0
2022-08-18 12:45:00,45.8,45.86,45.79,45.83,55789.0,42.5369,42.5927,42.5277,42.5648,55789.0
2022-08-18 12:50:00,45.83,45.86,45.81,45.86,71909.0,42.5648,42.5927,42.5462,42.5927,71909.0
2022-08-18 12:55:00,45.86,45.89,45.79,45.83,87535.0,42.5927,42.6205,42.5277,42.5648,87535.0
2022-08-18 13:00:00,45.83,45.86,45.81,45.82,63932.0,42.5648,42.5927,42.5462,42.5555,63932.0
2022-08-18 13:05:00,45.83,45.9,45.82,45.89,62039.0,42.5648,42.6298,42.5555,42.6205,62039.0
2022-08-18 13:10:00,45.89,45.91,45.85,45.86,53508.0,42.6205,42.6391,42.5834,42.5927,53508.0
2022-08-18 13:15:00,45.86,45.9,45.85,45.9,20685.0,42.5927,42.6298,42.5834,42.6298,20685.0
2022-08-18 13:20:00,45.9,45.91,45.87,45.91,83687.0,42.6298,42.6391,42.602,42.6391,83687.0
2022-08-18 13:25:00,45.9,45.91,45.85,45.88,20579.0,42.6298,42.6391,42.5834,42.6112,20579.0
2022-08-18 13:30:00,45.88,45.91,45.87,45.89,57789.0,42.6112,42.6391,42.602,42.6205,57789.0
2022-08-18 13:35:00,45.9,45.91,45.87,45.9,69815.0,42.6298,42.6391,42.602,42.6298,69815.0
2022-08-18 13:40:00,45.9,45.95,45.9,45.9,34566.0,42.6298,42.6763,42.6298,42.6298,34566.0
2022-08-18 13:45:00,45.89,45.9,45.84,45.86,32448.0,42.6205,42.6298,42.5741,42.5927,32448.0
2022-08-18 13:50:00,45.85,45.86,45.83,45.85,30025.0,42.5834,42.5927,42.5648,42.5834,30025.0
2022-08-18 13:55:00,45.85,45.86,45.82,45.86,31849.0,42.5834,42.5927,42.5555,42.5927,31849.0
2022-08-18 14:00:00,45.85,45.9,45.83,45.9,48215.0,42.5834,42.6298,42.5648,42.6298,48215.0
2022-08-18 14:05:00,45.9,45.9,45.86,45.9,37744.0,42.6298,42.6298,42.5927,42.6298,37744.0
2022-08-18 14:10:00,45.9,45.93,45.88,45.9,36434.0,42.6298,42.6577,42.6112,42.6298,36434.0
2022-08-18 14:15:00,45.91,45.92,45.87,45.89,44863.0,42.6391,42.6484,42.602,42.6205,44863.0
2022-08-18 14:20:00,45.88,45.93,45.86,45.9,60975.0,42.6112,42.6577,42.5927,42.6298,60975.0
2022-08-18 14:25:00,45.91,45.96,45.9,45.93,92590.0,42.6391,42.6855,42.6298,42.6577,92590.0
2022-08-18 14:30:00,45.93,45.94,45.87,45.94,100545.0,42.6577,42.667,42.602,42.667,100545.0
2022-08-18 14:35:00,45.93,45.94,45.88,45.89,92693.0,42.6577,42.667,42.6112,42.6205,92693.0
2022-08-18 14:40:00,45.88,45.94,45.86,45.91,75158.0,42.6112,42.667,42.5927,42.6391,75158.0
2022-08-18 14:45:00,45.9,45.92,45.87,45.91,42945.0,42.6298,42.6484,42.602,42.6391,42945.0
2022-08-18 14:50:00,45.91,45.95,45.91,45.94,66484.0,42.6391,42.6763,42.6391,42.667,66484.0
2022-08-18 14:55:00,45.94,45.95,45.91,45.92,48072.0,42.667,42.6763,42.6391,42.6484,48072.0
2022-08-18 15:00:00,45.92,45.93,45.9,45.93,62634.0,42.6484,42.6577,42.6298,42.6577,62634.0
2022-08-18 15:05:00,45.94,45.98,45.93,45.97,83095.0,42.667,42.7041,42.6577,42.6948,83095.0
2022-08-18 15:10:00,45.97,45.98,45.95,45.98,39025.0,42.6948,42.7041,42.6763,42.7041,39025.0
2022-08-18 15:15:00,45.98,46.04,45.96,46.03,71973.0,42.7041,42.7598,42.6855,42.7506,71973.0
2022-08-18 15:20:00,46.03,46.06,45.98,46.06,79400.0,42.7506,42.7784,42.7041,42.7784,79400.0
2022-08-18 15:25:00,46.07,46.1,46.05,46.09,89471.0,42.7877,42.8156,42.7691,42.8063,89471.0
2022-08-18 15:30:00,46.09,46.13,46.08,46.12,91572.0,42.8063,42.8434,42.797,42.8341,91572.0
2022-08-18 15:35:00,46.11,46.15,46.11,46.12,95300.0,42.8249,42.862,42.8249,42.8341,95300.0
2022-08-18 15:40:00,46.13,46.18,46.12,46.16,69556.0,42.8434,42.8899,42.8341,42.8713,69556.0
2022-08-18 15:45:00,46.16,46.18,46.12,46.14,128576.0,42.8713,42.8899,42.8341,42.8527,128576.0
2022-08-18 15:50:00,46.14,46.15,46.1,46.13,184380.0,42.8527,42.862,42.8156,42.8434,184380.0
2022-08-18 15:55:00,46.13,46.2,46.11,46.17,484765.0,42.8434,42.9084,42.8249,42.8806,484765.0
2022-08-19 09:30:00,45.9,46.02,45.7,45.95,999181.0,42.6298,42.7413,42.4441,42.6763,999181.0
2022-08-19 09:35:00,45.95,45.95,45.79,45.84,243721.0,42.6763,42.6763,42.5277,42.5741,243721.0
2022-08-19 09:40:00,45.84,45.86,45.74,45.8,416085.0,42.5741,42.5927,42.4812,42.5369,416085.0
2022-08-19 09:45:00,45.8,45.8,45.7,45.74,327435.0,42.5369,42.5369,42.4441,42.4812,327435.0
2022-08-19 09:50:00,45.75,45.75,45.65,45.66,218655.0,42.4905,42.4905,42.3976,42.4069,218655.0
2022-08-19 09:55:00,45.66,45.69,45.57,45.61,189542.0,42.4069,42.4348,42.3233,42.3605,189542.0
2022-08-19 10:00:00,45.61,45.72,45.59,45.63,161585.0,42.3605,42.4626,42.3419,42.3791,161585.0
2022-08-19 10:05:00,45.64,45.67,45.55,45.57,75374.0,42.3883,42.4162,42.3048,42.3233,75374.0
2022-08-19 10:10:00,45.57,45.6,45.44,45.45,139723.0,42.3233,42.3512,42.2026,42.2119,139723.0
2022-08-19 10:15:00,45.45,45.55,45.42,45.52,121570.0,42.2119,42.3048,42.184,42.2769,121570.0
2022-08-19 10:20:00,45.52,45.63,45.52,45.57,112250.0,42.2769,42.3791,42.2769,42.3233,112250.0
2022-08-19 10:25:00,45.57,45.62,45.51,45.6,113802.0,42.3233,42.3698,42.2676,42.3512,113802.0
2022-08-19 10:30:00,45.61,45.64,45.56,45.61,126019.0,42.3605,42.3883,42.314,42.3605,126019.0
2022-08-19 10:35:00,45.61,45.66,45.59,45.62,155294.0,42.3605,42.4069,42.3419,42.3698,155294.0
2022-08-19 10:40:00,45.61,45.62,45.5,45.55,93722.0,42.3605,42.3698,42.2583,42.3048,93722.0
2022-08-19 10:45:00,45.55,45.61,45.52,45.53,133934.0,42.3048,42.3605,42.2769,42.2862,133934.0
2022-08-19 10:50:00,45.53,45.53,45.41,45.41,122802.0,42.2862,42.2862,42.1747,42.1747,122802.0
2022-08-19 10:55:00,45.41,45.44,45.37,45.37,68042.0,42.1747,42.2026,42.1376,42.1376,68042.0
2022-08-19 11:00:00,45.37,45.41,45.29,45.32,83181.0,42.1376,42.1747,42.0633,42.0911,83181.0
2022-08-19 11:05:00,45.32,45.32,45.19,45.21,165251.0,42.0911,42.0911,41.9704,41.989,165251.0
2022-08-19 11:10:00,45.21,45.24,45.16,45.18,72399.0,41.989,42.0168,41.9425,41.9611,72399.0
2022-08-19 11:15:00,45.18,45.26,45.17,45.23,105875.0,41.9611,42.0354,41.9518,42.0076,105875.0
2022-08-19 11:20:00,45.23,45.24,45.18,45.2,57242.0,42.0076,42.0168,41.9611,41.9797,57242.0
2022-08-19 11:25:00,45.21,45.29,45.18,45.27,144485.0,41.989,42.0633,41.9611,42.0447,144485.0
2022-08-19 11:30:00,45.27,45.31,45.2,45.26,78337.0,42.0447,42.0819,41.9797,42.0354,78337.0
2022-08-19 11:35:00,45.26,45.28,45.19,45.27,108555.0,42.0354,42.054,41.9704,42.0447,108555.0
2022-08-19 11:40:00,45.26,45.31,45.22,45.24,77629.0,42.0354,42.0819,41.9983,42.0168,77629.0
2022-08-19 11:45:00,45.24,45.34,45.24,45.28,57863.0,42.0168,42.1097,42.0168,42.054,57863.0
2022-08-19 11:50:00,45.28,45.31,45.23,45.25,80945.0,42.054,42.0819,42.0076,42.0261,80945.0
2022-08-19 11:55:00,45.25,45.26,45.2,45.21,61159.0,42.0261,42.0354,41.9797,41.989,61159.0
2022-08-19 12:00:00,45.2,45.22,45.15,45.16,74440.0,41.9797,41.9983,41.9333,41.9425,74440.0
2022-08-19 12:05:00,45.17,45.2,45.1,45.14,177742.0,41.9518,41.9797,41.8868,41.924,177742.0
2022-08-19 12:10:00,45.14,45.2,45.14,45.16,172893.0,41.924,41.9797,41.924,41.9425,172893.0
2022-08-19 12:15:00,45.16,45.19,45.14,45.16,47950.0,41.9425,41.9704,41.924,41.9425,47950.0
2022-08-19 12:20:00,45.17,45.19,45.11,45.15,113993.0,41.9518,41.9704,41.8961,41.9333,113993.0
2022-08-19 12:25:00,45.16,45.16,45.07,45.07,180706.0,41.9425,41.9425,41.859,41.859,180706.0
2022-08-19 12:30:00,45.07,45.1,45.04,45.1,84703.0,41.859,41.8868,41.8311,41.8868,84703.0
2022-08-19 12:35:00,45.09,45.21,45.09,45.21,60300.0,41.8775,41.989,41.8775,41.989,60300.0
2022-08-19 12:40:00,45.21,45.24,45.17,45.23,108361.0,41.989,42.0168,41.9518,42.0076,108361.0
2022-08-19 12:45:00,45.23,45.3,45.22,45.26,89279.0,42.0076,42.0726,41.9983,42.0354,89279.0
2022-08-19 12:50:00,45.27,45.32,45.26,45.3,45117.0,42.0447,42.0911,42.0354,42.0726,45117.0
2022-08-19 12:55:00,45.3,45.34,45.26,45.27,57560.0,42.0726,42.1097,42.0354,42.0447,57560.0
2022-08-19 13:00:00,45.27,45.33,45.26,45.3,62183.0,42.0447,42.1004,42.0354,42.0726,62183.0
2022-08-19 13:05:00,45.29,45.29,45.25,45.28,30265.0,42.0633,42.0633,42.0261,42.054,30265.0
2022-08-19 13:10:00,45.28,45.29,45.22,45.24,29278.0,42.054,42.0633,41.9983,42.0168,29278.0
2022-08-19 13:15:00,45.24,45.27,45.22,45.23,40802.0,42.0168,42.0447,41.9983,42.0076,40802.0
2022-08-19 13:20:00,45.23,45.26,45.22,45.23,45861.0,42.0076,42.0354,41.9983,42.0076,45861.0
2022-08-19 13:25:00,45.23,45.26,45.21,45.24,66929.0,42.0076,42.0354,41.989,42.0168,66929.0
2022-08-19 13:30:00,45.23,45.24,45.17,45.23,43557.0,42.0076,42.0168,41.9518,42.0076,43557.0
2022-08-19 13:35:00,45.22,45.22,45.18,45.2,24679.0,41.9983,41.9983,41.9611,41.9797,24679.0
2022-08-19 13:40:00,45.21,45.21,45.18,45.21,33264.0,41.989,41.989,41.9611,41.989,33264.0
2022-08-19 13:45:00,45.2,45.2,45.15,45.16,22882.0,41.9797,41.9797,41.9333,41.9425,22882.0
2022-08-19 13:50:00,45.16,45.21,45.15,45.21,48305.0,41.9425,41.989,41.9333,41.989,48305.0
2022-08-19 13:55:00,45.21,45.23,45.2,45.22,35113.0,41.989,42.0076,41.9797,41.9983,35113.0
2022-08-19 14:00:00,45.21,45.27,45.19,45.23,68398.0,41.989,42.0447,41.9704,42.0076,68398.0
2022-08-19 14:05:00,45.24,45.26,45.21,45.23,29185.0,42.0168,42.0354,41.989,42.0076,29185.0
2022-08-19 14:10:00,45.23,45.23,45.17,45.17,63987.0,42.0076,42.0076,41.9518,41.9518,63987.0
2022-08-19 14:15:00,45.16,45.19,45.16,45.16,33821.0,41.9425,41.9704,41.9425,41.9425,33821.0
2022-08-19 14:20:00,45.16,45.18,45.13,45.17,57466.0,41.9425,41.9611,41.9147,41.9518,57466.0
2022-08-19 14:25:00,45.18,45.27,45.16,45.26,210682.0,41.9611,42.0447,41.9425,42.0354,210682.0
2022-08-19 14:30:00,45.26,45.27,45.24,45.25,46204.0,42.0354,42.0447,42.0168,42.0261,46204.0
2022-08-19 14:35:00,45.25,45.26,45.22,45.23,36549.0,42.0261,42.0354,41.9983,42.0076,36549.0
2022-08-19 14:40:00,45.23,45.24,45.16,45.19,39225.0,42.0076,42.0168,41.9425,41.9704,39225.0
2022-08-19 14:45:00,45.2,45.2,45.15,45.16,47522.0,41.9797,41.9797,41.9333,41.9425,47522.0
2022-08-19 14:50:00,45.16,45.18,45.13,45.15,44795.0,41.9425,41.9611,41.9147,41.9333,44795.0
2022-08-19 14:55:00,45.14,45.14,45.09,45.12,68376.0,41.924,41.924,41.8775,41.9054,68376.0
2022-08-19 15:00:00,45.12,45.14,45.05,45.08,59362.0,41.9054,41.924,41.8404,41.8682,59362.0
2022-08-19 15:05:00,45.08,45.13,45.07,45.13,82615.0,41.8682,41.9147,41.859,41.9147,82615.0
2022-08-19 15:10:00,45.13,45.27,45.12,45.24,216536.0,41.9147,42.0447,41.9054,42.0168,216536.0
2022-08-19 15:15:00,45.25,45.31,45.22,45.24,90614.0,42.0261,42.0819,41.9983,42.0168,90614.0
2022-08-19 15:20:00,45.23,45.26,45.22,45.25,55288.0,42.0076,42.0354,41.9983,42.0261,55288.0
2022-08-19 15:25:00,45.25,45.28,45.23,45.26,61406.0,42.0261,42.054,42.0076,42.0354,61406.0
2022-08-19 15:30:00,45.26,45.29,45.22,45.27,119755.0,42.0354,42.0633,41.9983,42.0447,119755.0
2022-08-19 15:35:00,45.27,45.34,45.24,45.33,175438.0,42.0447,42.1097,42.0168,42.1004,175438.0
2022-08-19 15:40:00,45.33,45.35,45.26,45.28,127894.0,42.1004,42.119,42.0354,42.054,127894.0
2022-08-19 15:45:00,45.28,45.33,45.25,45.33,157128.0,42.054,42.1004,42.0261,42.1004,157128.0
2022-08-19 15:50:00,45.33,45.39,45.29,45.36,256022.0,42.1004,42.1562,42.0633,42.1283,256022.0
2022-08-19 15:55:00,45.36,45.39,45.3,45.35,669292.0,42.1283,42.1562,42.0726,42.119,669292.0
2022-08-22 09:30:00,44.59,44.62,44.25,44.3,334984.0,41.4132,41.441,41.0974,41.1438,334984.0
2022-08-22 09:35:00,44.29,44.47,44.28,44.41,94489.0,41.1345,41.3017,41.1252,41.246,94489.0
2022-08-22 09:40:00,44.42,44.44,44.29,44.37,116567.0,41.2553,41.2738,41.1345,41.2088,116567.0
2022-08-22 09:45:00,44.37,44.5,44.36,44.39,163859.0,41.2088,41.3296,41.1995,41.2274,163859.0
2022-08-22 09:50:00,44.38,44.41,44.27,44.34,138248.0,41.2181,41.246,41.116,41.181,138248.0
2022-08-22 09:55:00,44.33,44.46,44.3,44.45,89562.0,41.1717,41.2924,41.1438,41.2831,89562.0
2022-08-22 10:00:00,44.44,44.44,44.32,44.41,88388.0,41.2738,41.2738,41.1624,41.246,88388.0
2022-08-22 10:05:00,44.41,44.42,44.29,44.34,55264.0,41.246,41.2553,41.1345,41.181,55264.0
2022-08-22 10:10:00,44.34,44.38,44.29,44.29,93510.0,41.181,41.2181,41.1345,41.1345,93510.0
2022-08-22 10:15:00,44.3,44.31,44.25,44.27,148783.0,41.1438,41.1531,41.0974,41.116,148783.0
2022-08-22 10:20:00,44.26,44.27,44.15,44.16,96137.0,41.1067,41.116,41.0045,41.0138,96137.0
2022-08-22 10:25:00,44.17,44.21,44.15,44.18,94447.0,41.0231,41.0602,41.0045,41.0324,94447.0
2022-08-22 10:30:00,44.18,44.22,44.12,44.13,152325.0,41.0324,41.0695,40.9766,40.9859,152325.0
2022-08-22 10:35:00,44.12,44.26,44.12,44.26,92471.0,40.9766,41.1067,40.9766,41.1067,92471.0
2022-08-22 10:40:00,44.26,44.3,44.25,44.27,69053.0,41.1067,41.1438,41.0974,41.116,69053.0
2022-08-22 10:45:00,44.27,44.4,44.26,44.34,142966.0,41.116,41.2367,41.1067,41.181,142966.0
2022-08-22 10:50:00,44.34,44.38,44.31,44.37,89931.0,41.181,41.2181,41.1531,41.2088,89931.0
2022-08-22 10:55:00,44.38,44.4,44.34,44.38,88535.0,41.2181,41.2367,41.181,41.2181,88535.0
2022-08-22 11:00:00,44.38,44.52,44.38,44.49,83462.0,41.2181,41.3481,41.2181,41.3203,83462.0
2022-08-22 11:05:00,44.5,44.55,44.46,44.52,155686.0,41.3296,41.376,41.2924,41.3481,155686.0
2022-08-22 11:10:00,44.52,44.6,44.49,44.6,86285.0,41.3481,41.4224,41.3203,41.4224,86285.0
2022-08-22 11:15:00,44.59,44.64,44.58,44.59,81465.0,41.4132,41.4596,41.4039,41.4132,81465.0
2022-08-22 11:20:00,44.59,44.63,44.59,44.62,51977.0,41.4132,41.4503,41.4132,41.441,51977.0
2022-08-22 11:25:00,44.62,44.63,44.58,44.62,48710.0,41.441,41.4503,41.4039,41.441,48710.0
2022-08-22 11:30:00,44.62,44.67,44.6,44.64,66310.0,41.441,41.4875,41.4224,41.4596,66310.0
2022-08-22 11:35:00,44.65,44.66,44.57,44.6,128819.0,41.4689,41.4782,41.3946,41.4224,128819.0
2022-08-22 11:40:00,44.59,44.65,44.59,44.62,61367.0,41.4132,41.4689,41.4132,41.441,61367.0
2022-08-22 11:45:00,44.62,44.64,44.55,44.59,48230.0,41.441,41.4596,41.376,41.4132,48230.0
2022-08-22 11:50:00,44.59,44.62,44.54,44.59,89130.0,41.4132,41.441,41.3667,41.4132,89130.0
2022-08-22 11:55:00,44.59,44.67,44.58,44.62,65347.0,41.4132,41.4875,41.4039,41.441,65347.0
2022-08-22 12:00:00,44.63,44.67,44.59,44.63,84966.0,41.4503,41.4875,41.4132,41.4503,84966.0
2022-08-22 12:05:00,44.63,44.66,44.58,44.58,46555.0,41.4503,41.4782,41.4039,41.4039,46555.0
2022-08-22 12:10:00,44.58,44.61,44.56,44.57,34488.0,41.4039,41.4317,41.3853,41.3946,34488.0
2022-08-22 12:15:00,44.58,44.67,44.57,44.66,82895.0,41.4039,41.4875,41.3946,41.4782,82895.0
2022-08-22 12:20:00,44.66,44.72,44.65,44.68,73155.0,41.4782,41.5339,41.4689,41.4967,73155.0
2022-08-22 12:25:00,44.69,44.72,44.61,44.63,86295.0,41.506,41.5339,41.4317,41.4503,86295.0
2022-08-22 12:30:00,44.63,44.72,44.62,44.69,192557.0,41.4503,41.5339,41.441,41.506,192557.0
2022-08-22 12:35:00,44.69,44.74,44.68,44.73,126930.0,41.506,41.5525,41.4967,41.5432,126930.0
2022-08-22 12:40:00,44.73,44.74,44.61,44.62,113585.0,41.5432,41.5525,41.4317,41.441,113585.0
2022-08-22 12:45:00,44.63,44.65,44.61,44.64,54250.0,41.4503,41.4689,41.4317,41.4596,54250.0
2022-08-22 12:50:00,44.65,44.68,44.62,44.66,76713.0,41.4689,41.4967,41.441,41.4782,76713.0
2022-08-22 12:55:00,44.66,44.7,44.65,44.7,96088.0,41.4782,41.5153,41.4689,41.5153,96088.0
2022-08-22 13:00:00,44.7,44.71,44.61,44.63,49066.0,41.5153,41.5246,41.4317,41.4503,49066.0
2022-08-22 13:05:00,44.63,44.64,44.6,44.63,57614.0,41.4503,41.4596,41.4224,41.4503,57614.0
2022-08-22 13:10:00,44.62,44.62,44.55,44.61,76531.0,41.441,41.441,41.376,41.4317,76531.0
2022-08-22 13:15:00,44.61,44.63,44.57,44.62,65084.0,41.4317,41.4503,41.3946,41.441,65084.0
2022-08-22 13:20:00,44.62,44.65,44.6,44.6,82976.0,41.441,41.4689,41.4224,41.4224,82976.0
2022-08-22 13:25:00,44.61,44.65,44.59,44.62,100868.0,41.4317,41.4689,41.4132,41.441,100868.0
2022-08-22 13:30:00,44.61,44.61,44.53,44.55,83506.0,41.4317,41.4317,41.3574,41.376,83506.0
2022-08-22 13:35:00,44.55,44.57,44.49,44.54,86060.0,41.376,41.3946,41.3203,41.3667,86060.0
2022-08-22 13:40:00,44.54,44.57,44.54,44.55,41270.0,41.3667,41.3946,41.3667,41.376,41270.0
2022-08-22 13:45:00,44.55,44.59,44.52,44.57,111036.0,41.376,41.4132,41.3481,41.3946,111036.0
2022-08-22 13:50:00,44.58,44.59,44.54,44.59,86660.0,41.4039,41.4132,41.3667,41.4132,86660.0
2022-08-22 13:55:00,44.58,44.6,44.51,44.54,95686.0,41.4039,41.4224,41.3389,41.3667,95686.0
2022-08-22 14:00:00,44.54,44.54,44.48,44.48,79017.0,41.3667,41.3667,41.311,41.311,79017.0
2022-08-22 14:05:00,44.48,44.51,44.45,44.5,104826.0,41.311,41.3389,41.2831,41.3296,104826.0
2022-08-22 14:10:00,44.5,44.5,44.44,44.49,75315.0,41.3296,41.3296,41.2738,41.3203,75315.0
2022-08-22 14:15:00,44.48,44.54,44.47,44.54,109869.0,41.311,41.3667,41.3017,41.3667,109869.0
2022-08-22 14:20:00,44.53,44.55,44.48,44.48,94061.0,41.3574,41.376,41.311,41.311,94061.0
2022-08-22 14:25:00,44.49,44.51,44.45,44.48,74160.0,41.3203,41.3389,41.2831,41.311,74160.0
2022-08-22 14:30:00,44.48,44.5,44.42,44.49,127739.0,41.311,41.3296,41.2553,41.3203,127739.0
2022-08-22 14:35:00,44.48,44.52,44.46,44.5,64162.0,41.311,41.3481,41.2924,41.3296,64162.0
2022-08-22 14:40:00,44.51,44.53,44.47,44.47,58337.0,41.3389,41.3574,41.3017,41.3017,58337.0
2022-08-22 14:45:00,44.47,44.5,44.46,44.47,123135.0,41.3017,41.3296,41.2924,41.3017,123135.0
2022-08-22 14:50:00,44.46,44.47,44.43,44.45,50841.0,41.2924,41.3017,41.2646,41.2831,50841.0
2022-08-22 14:55:00,44.45,44.46,44.39,44.44,67370.0,41.2831,41.2924,41.2274,41.2738,67370.0
2022-08-22 15:00:00,44.45,44.5,44.44,44.45,122275.0,41.2831,41.3296,41.2738,41.2831,122275.0
2022-08-22 15:05:00,44.45,44.46,44.41,44.41,93558.0,41.2831,41.2924,41.246,41.246,93558.0
2022-08-22 15:10:00,44.42,44.45,44.38,44.4,87338.0,41.2553,41.2831,41.2181,41.2367,87338.0
2022-08-22 15:15:00,44.4,44.42,44.32,44.33,116234.0,41.2367,41.2553,41.1624,41.1717,116234.0
2022-08-22 15:20:00,44.32,44.36,44.29,44.36,77323.0,41.1624,41.1995,41.1345,41.1995,77323.0
2022-08-22 15:25:00,44.36,44.37,44.3,44.3,68238.0,41.1995,41.2088,41.1438,41.1438,68238.0
2022-08-22 15:30:00,44.3,44.34,44.28,44.32,106081.0,41.1438,41.181,41.1252,41.1624,106081.0
2022-08-22 15:35:00,44.32,44.41,44.31,44.4,131867.0,41.1624,41.246,41.1531,41.2367,131867.0
2022-08-22 15:40:00,44.4,44.4,44.27,44.27,158829.0,41.2367,41.2367,41.116,41.116,158829.0
2022-08-22 15:45:00,44.27,44.37,44.26,44.37,172622.0,41.116,41.2088,41.1067,41.2088,172622.0
2022-08-22 15:50:00,44.36,44.47,44.34,44.44,317797.0,41.1995,41.3017,41.181,41.2738,317797.0
2022-08-22 15:55:00,44.43,44.46,44.36,44.44,981620.0,41.2646,41.2924,41.1995,41.2738,981620.0
2022-08-23 09:30:00,44.38,44.71,44.28,44.7,219718.0,41.2181,41.5246,41.1252,41.5153,219718.0
2022-08-23 09:35:00,44.72,44.78,44.64,44.7,179564.0,41.5339,41.5896,41.4596,41.5153,179564.0
2022-08-23 09:40:00,44.69,44.73,44.57,44.58,116130.0,41.506,41.5432,41.3946,41.4039,116130.0
2022-08-23 09:45:00,44.59,44.75,44.57,44.6,179257.0,41.4132,41.5618,41.3946,41.4224,179257.0
2022-08-23 09:50:00,44.58,44.66,44.54,44.6,133590.0,41.4039,41.4782,41.3667,41.4224,133590.0
2022-08-23 09:55:00,44.6,44.7,44.59,44.62,73744.0,41.4224,41.5153,41.4132,41.441,73744.0
2022-08-23 10:00:00,44.62,44.72,44.55,44.57,146479.0,41.441,41.5339,41.376,41.3946,146479.0
2022-08-23 10:05:00,44.57,44.71,44.57,44.71,71070.0,41.3946,41.5246,41.3946,41.5246,71070.0
2022-08-23 10:10:00,44.71,44.85,44.69,44.79,160717.0,41.5246,41.6546,41.506,41.5989,160717.0
2022-08-23 10:15:00,44.79,44.81,44.73,44.79,99884.0,41.5989,41.6175,41.5432,41.5989,99884.0
2022-08-23 10:20:00,44.79,44.88,44.78,44.84,71748.0,41.5989,41.6825,41.5896,41.6453,71748.0
2022-08-23 10:25:00,44.84,44.87,44.78,44.79,123319.0,41.6453,41.6732,41.5896,41.5989,123319.0
2022-08-23 10:30:00,44.79,44.94,44.75,44.94,157785.0,41.5989,41.7382,41.5618,41.7382,157785.0
2022-08-23 10:35:00,44.96,44.96,44.79,44.8,117110.0,41.7568,41.7568,41.5989,41.6082,117110.0
2022-08-23 10:40:00,44.79,44.8,44.73,44.77,141668.0,41.5989,41.6082,41.5432,41.5803,141668.0
2022-08-23 10:45:00,44.77,44.8,44.71,44.79,125876.0,41.5803,41.6082,41.5246,41.5989,125876.0
2022-08-23 10:50:00,44.78,44.82,44.65,44.68,75895.0,41.5896,41.6268,41.4689,41.4967,75895.0
2022-08-23 10:55:00,44.67,44.69,44.57,44.58,115410.0,41.4875,41.506,41.3946,41.4039,115410.0
2022-08-23 11:00:00,44.58,44.59,44.44,44.47,129368.0,41.4039,41.4132,41.2738,41.3017,129368.0
2022-08-23 11:05:00,44.47,44.47,44.4,44.45,96842.0,41.3017,41.3017,41.2367,41.2831,96842.0
2022-08-23 11:10:00,44.44,44.49,44.39,44.48,111595.0,41.2738,41.3203,41.2274,41.311,111595.0
2022-08-23 11:15:00,44.48,44.56,44.48,44.53,123995.0,41.311,41.3853,41.311,41.3574,123995.0
2022-08-23 11:20:00,44.52,44.53,44.41,44.42,179926.0,41.3481,41.3574,41.246,41.2553,179926.0
2022-08-23 11:25:00,44.42,44.46,44.38,44.42,151059.0,41.2553,41.2924,41.2181,41.2553,151059.0
2022-08-23 11:30:00,44.42,44.5,44.41,44.49,70496.0,41.2553,41.3296,41.246,41.3203,70496.0
2022-08-23 11:35:00,44.49,44.54,44.49,44.52,65594.0,41.3203,41.3667,41.3203,41.3481,65594.0
2022-08-23 11:40:00,44.52,44.53,44.45,44.47,73366.0,41.3481,41.3574,41.2831,41.3017,73366.0
2022-08-23 11:45:00,44.47,44.53,44.45,44.5,72297.0,41.3017,41.3574,41.2831,41.3296,72297.0
2022-08-23 11:50:00,44.5,44.5,44.44,44.46,67693.0,41.3296,41.3296,41.2738,41.2924,67693.0
2022-08-23 11:55:00,44.45,44.48,44.4,44.46,76715.0,41.2831,41.311,41.2367,41.2924,76715.0
2022-08-23 12:00:00,44.46,44.46,44.39,44.41,50369.0,41.2924,41.2924,41.2274,41.246,50369.0
2022-08-23 12:05:00,44.4,44.5,44.38,44.49,73777.0,41.2367,41.3296,41.2181,41.3203,73777.0
2022-08-23 12:10:00,44.49,44.5,44.44,44.48,127635.0,41.3203,41.3296,41.2738,41.311,127635.0
2022-08-23 12:15:00,44.48,44.5,44.38,44.4,59124.0,41.311,41.3296,41.2181,41.2367,59124.0
2022-08-23 12:20:00,44.41,44.41,44.35,44.39,58799.0,41.246,41.246,41.1903,41.2274,58799.0
2022-08-23 12:25:00,44.38,44.44,44.37,44.41,51751.0,41.2181,41.2738,41.2088,41.246,51751.0
2022-08-23 12:30:00,44.41,44.45,44.38,44.45,88650.0,41.246,41.2831,41.2181,41.2831,88650.0
2022-08-23 12:35:00,44.45,44.49,44.43,44.47,42735.0,41.2831,41.3203,41.2646,41.3017,42735.0
2022-08-23 12:40:00,44.47,44.49,44.45,44.47,59273.0,41.3017,41.3203,41.2831,41.3017,59273.0
2022-08-23 12:45:00,44.47,44.48,44.4,44.41,49620.0,41.3017,41.311,41.2367,41.246,49620.0
2022-08-23 12:50:00,44.41,44.45,44.4,44.43,81478.0,41.246,41.2831,41.2367,41.2646,81478.0
2022-08-23 12:55:00,44.42,44.48,44.41,44.46,124876.0,41.2553,41.311,41.246,41.2924,124876.0
2022-08-23 13:00:00,44.46,44.47,44.41,44.45,65750.0,41.2924,41.3017,41.246,41.2831,65750.0
2022-08-23 13:05:00,44.45,44.46,44.38,44.41,42575.0,41.2831,41.2924,41.2181,41.246,42575.0
2022-08-23 13:10:00,44.41,44.44,44.38,44.44,59850.0,41.246,41.2738,41.2181,41.2738,59850.0
2022-08-23 13:15:00,44.44,44.5,44.43,44.48,50877.0,41.2738,41.3296,41.2646,41.311,50877.0
2022-08-23 13:20:00,44.48,44.52,44.46,44.46,31723.0,41.311,41.3481,41.2924,41.2924,31723.0
2022-08-23 13:25:00,44.47,44.55,44.46,44.53,35245.0,41.3017,41.376,41.2924,41.3574,35245.0
2022-08-23 13:30:00,44.53,44.57,44.5,44.57,59438.0,41.3574,41.3946,41.3296,41.3946,59438.0
2022-08-23 13:35:00,44.56,44.56,44.48,44.5,45149.0,41.3853,41.3853,41.311,41.3296,45149.0
2022-08-23 13:40:00,44.5,44.53,44.47,44.5,38865.0,41.3296,41.3574,41.3017,41.3296,38865.0
2022-08-23 13:45:00,44.5,44.5,44.44,44.45,53147.0,41.3296,41.3296,41.2738,41.2831,53147.0
2022-08-23 13:50:00,44.45,44.46,44.4,44.42,43929.0,41.2831,41.2924,41.2367,41.2553,43929.0
2022-08-23 13:55:00,44.43,44.45,44.41,44.42,40210.0,41.2646,41.2831,41.246,41.2553,40210.0
2022-08-23 14:00:00,44.43,44.43,44.38,44.39,197435.0,41.2646,41.2646,41.2181,41.2274,197435.0
2022-08-23 14:05:00,44.38,44.47,44.38,44.47,55790.0,41.2181,41.3017,41.2181,41.3017,55790.0
2022-08-23 14:10:00,44.47,44.48,44.41,44.47,122904.0,41.3017,41.311,41.246,41.3017,122904.0
2022-08-23 14:15:00,44.47,44.49,44.45,44.48,44447.0,41.3017,41.3203,41.2831,41.311,44447.0
2022-08-23 14:20:00,44.48,44.52,44.46,44.52,36270.0,41.311,41.3481,41.2924,41.3481,36270.0
2022-08-23 14:25:00,44.52,44.53,44.48,44.51,50103.0,41.3481,41.3574,41.311,41.3389,50103.0
2022-08-23 14:30:00,44.51,44.52,44.43,44.47,49497.0,41.3389,41.3481,41.2646,41.3017,49497.0
2022-08-23 14:35:00,44.47,44.48,44.44,44.47,30985.0,41.3017,41.311,41.2738,41.3017,30985.0
2022-08-23 14:40:00,44.47,44.5,44.44,44.48,39959.0,41.3017,41.3296,41.2738,41.311,39959.0
2022-08-23 14:45:00,44.47,44.49,44.44,44.46,106438.0,41.3017,41.3203,41.2738,41.2924,106438.0
2022-08-23 14:50:00,44.46,44.47,44.43,44.44,103889.0,41.2924,41.3017,41.2646,41.2738,103889.0
2022-08-23 14:55:00,44.43,44.46,44.4,44.45,54086.0,41.2646,41.2924,41.2367,41.2831,54086.0
2022-08-23 15:00:00,44.45,44.49,44.43,44.44,55979.0,41.2831,41.3203,41.2646,41.2738,55979.0
2022-08-23 15:05:00,44.44,44.45,44.39,44.43,79375.0,41.2738,41.2831,41.2274,41.2646,79375.0
2022-08-23 15:10:00,44.43,44.44,44.36,44.37,65509.0,41.2646,41.2738,41.1995,41.2088,65509.0
2022-08-23 15:15:00,44.37,44.41,44.35,44.41,87294.0,41.2088,41.246,41.1903,41.246,87294.0
2022-08-23 15:20:00,44.41,44.42,44.36,44.38,45468.0,41.246,41.2553,41.1995,41.2181,45468.0
2022-08-23 15:25:00,44.37,44.39,44.36,44.37,117935.0,41.2088,41.2274,41.1995,41.2088,117935.0
2022-08-23 15:30:00,44.37,44.37,44.31,44.36,103217.0,41.2088,41.2088,41.1531,41.1995,103217.0
2022-08-23 15:35:00,44.35,44.36,44.28,44.3,203807.0,41.1903,41.1995,41.1252,41.1438,203807.0
2022-08-23 15:40:00,44.3,44.39,44.29,44.36,150096.0,41.1438,41.2274,41.1345,41.1995,150096.0
2022-08-23 15:45:00,44.35,44.4,44.32,44.39,128392.0,41.1903,41.2367,41.1624,41.2274,128392.0
2022-08-23 15:50:00,44.38,44.41,44.36,44.37,219465.0,41.2181,41.246,41.1995,41.2088,219465.0
2022-08-23 15:55:00,44.38,44.43,44.34,44.36,818884.0,41.2181,41.2646,41.181,41.1995,818884.0
2022-08-24 09:30:00,44.33,44.35,44.02,44.18,280569.0,41.1717,41.1903,40.8838,41.0324,280569.0
2022-08-24 09:35:00,44.2,44.29,44.18,44.22,155713.0,41.0509,41.1345,41.0324,41.0695,155713.0
2022-08-24 09:40:00,44.22,44.34,44.15,44.31,119222.0,41.0695,41.181,41.0045,41.1531,119222.0
2022-08-24 09:45:00,44.32,44.36,44.19,44.22,110563.0,41.1624,41.1995,41.0417,41.0695,110563.0
2022-08-24 09:50:00,44.22,44.22,44.13,44.16,145115.0,41.0695,41.0695,40.9859,41.0138,145115.0
2022-08-24 09:55:00,44.16,44.19,44.05,44.1,72218.0,41.0138,41.0417,40.9116,40.9581,72218.0
2022-08-24 10:00:00,44.1,44.17,44.03,44.05,92401.0,40.9581,41.0231,40.893,40.9116,92401.0
2022-08-24 10:05:00,44.05,44.18,44.05,44.17,61240.0,40.9116,41.0324,40.9116,41.0231,61240.0
2022-08-24 10:10:00,44.18,44.22,44.15,44.16,77069.0,41.0324,41.0695,41.0045,41.0138,77069.0
2022-08-24 10:15:00,44.16,44.29,44.14,44.29,136685.0,41.0138,41.1345,40.9952,41.1345,136685.0
2022-08-24 10:20:00,44.28,44.33,44.25,44.28,105866.0,41.1252,41.1717,41.0974,41.1252,105866.0
2022-08-24 10:25:00,44.29,44.35,44.26,44.28,73621.0,41.1345,41.1903,41.1067,41.1252,73621.0
2022-08-24 10:30:00,44.29,44.36,44.24,44.35,132675.0,41.1345,41.1995,41.0881,41.1903,132675.0
2022-08-24 10:35:00,44.35,44.42,44.34,44.35,104259.0,41.1903,41.2553,41.181,41.1903,104259.0
2022-08-24 10:40:00,44.35,44.36,44.26,44.31,103047.0,41.1903,41.1995,41.1067,41.1531,103047.0
2022-08-24 10:45:00,44.31,44.37,44.3,44.37,57578.0,41.1531,41.2088,41.1438,41.2088,57578.0
2022-08-24 10:50:00,44.36,44.4,44.32,44.34,59444.0,41.1995,41.2367,41.1624,41.181,59444.0
2022-08-24 10:55:00,44.34,44.43,44.33,44.37,132041.0,41.181,41.2646,41.1717,41.2088,132041.0
2022-08-24 11:00:00,44.38,44.38,44.32,44.36,76385.0,41.2181,41.2181,41.1624,41.1995,76385.0
2022-08-24 11:05:00,44.36,44.49,44.33,44.47,124166.0,41.1995,41.3203,41.1717,41.3017,124166.0
2022-08-24 11:10:00,44.46,44.53,44.42,44.52,117879.0,41.2924,41.3574,41.2553,41.3481,117879.0
2022-08-24 11:15:00,44.53,44.59,44.5,44.51,124189.0,41.3574,41.4132,41.3296,41.3389,124189.0
2022-08-24 11:20:00,44.52,44.53,44.49,44.5,60424.0,41.3481,41.3574,41.3203,41.3296,60424.0
2022-08-24 11:25:00,44.51,44.59,44.5,44.57,85653.0,41.3389,41.4132,41.3296,41.3946,85653.0
2022-08-24 11:30:00,44.56,44.57,44.48,44.52,64007.0,41.3853,41.3946,41.311,41.3481,64007.0
2022-08-24 11:35:00,44.51,44.54,44.5,44.54,42053.0,41.3389,41.3667,41.3296,41.3667,42053.0
2022-08-24 11:40:00,44.54,44.57,44.52,44.56,56588.0,41.3667,41.3946,41.3481,41.3853,56588.0
2022-08-24 11:45:00,44.57,44.61,44.54,44.58,67706.0,41.3946,41.4317,41.3667,41.4039,67706.0
2022-08-24 11:50:00,44.58,44.65,44.57,44.65,100576.0,41.4039,41.4689,41.3946,41.4689,100576.0
2022-08-24 11:55:00,44.66,44.66,44.6,44.61,103614.0,41.4782,41.4782,41.4224,41.4317,103614.0
2022-08-24 12:00:00,44.61,44.7,44.59,44.68,76125.0,41.4317,41.5153,41.4132,41.4967,76125.0
2022-08-24 12:05:00,44.69,44.7,44.65,44.67,37808.0,41.506,41.5153,41.4689,41.4875,37808.0
2022-08-24 12:10:00,44.68,44.7,44.61,44.63,60615.0,41.4967,41.5153,41.4317,41.4503,60615.0
2022-08-24 12:15:00,44.63,44.65,44.58,44.58,50307.0,41.4503,41.4689,41.4039,41.4039,50307.0
2022-08-24 12:20:00,44.58,44.6,44.55,44.57,65505.0,41.4039,41.4224,41.376,41.3946,65505.0
2022-08-24 12:25:00,44.57,44.58,44.52,44.55,151670.0,41.3946,41.4039,41.3481,41.376,151670.0
2022-08-24 12:30:00,44.56,44.56,44.49,44.53,115614.0,41.3853,41.3853,41.3203,41.3574,115614.0
2022-08-24 12:35:00,44.53,44.53,44.44,44.47,146848.0,41.3574,41.3574,41.2738,41.3017,146848.0
2022-08-24 12:40:00,44.47,44.47,44.33,44.35,195672.0,41.3017,41.3017,41.1717,41.1903,195672.0
2022-08-24 12:45:00,44.34,44.36,44.31,44.32,95653.0,41.181,41.1995,41.1531,41.1624,95653.0
2022-08-24 12:50:00,44.32,44.36,44.31,44.33,49882.0,41.1624,41.1995,41.1531,41.1717,49882.0
2022-08-24 12:55:00,44.33,44.37,44.31,44.36,50109.0,41.1717,41.2088,41.1531,41.1995,50109.0
2022-08-24 13:00:00,44.36,44.38,44.32,44.35,58840.0,41.1995,41.2181,41.1624,41.1903,58840.0
2022-08-24 13:05:00,44.36,44.41,44.35,44.4,60604.0,41.1995,41.246,41.1903,41.2367,60604.0
2022-08-24 13:10:00,44.4,44.44,44.37,44.42,67741.0,41.2367,41.2738,41.2088,41.2553,67741.0
2022-08-24 13:15:00,44.42,44.44,44.38,44.38,49190.0,41.2553,41.2738,41.2181,41.2181,49190.0
2022-08-24 13:20:00,44.37,44.38,44.29,44.29,272347.0,41.2088,41.2181,41.1345,41.1345,272347.0
2022-08-24 13:25:00,44.3,44.32,44.23,44.24,230327.0,41.1438,41.1624,41.0788,41.0881,230327.0
2022-08-24 13:30:00,44.23,44.32,44.23,44.31,105139.0,41.0788,41.1624,41.0788,41.1531,105139.0
2022-08-24 13:35:00,44.32,44.34,44.28,44.32,87465.0,41.1624,41.181,41.1252,41.1624,87465.0
2022-08-24 13:40:00,44.32,44.32,44.26,44.28,38603.0,41.1624,41.1624,41.1067,41.1252,38603.0
2022-08-24 13:45:00,44.28,44.31,44.27,44.3,48448.0,41.1252,41.1531,41.116,41.1438,48448.0
2022-08-24 13:50:00,44.3,44.31,44.27,44.29,22886.0,41.1438,41.1531,41.116,41.1345,22886.0
2022-08-24 13:55:00,44.29,44.31,44.28,44.29,42129.0,41.1345,41.1531,41.1252,41.1345,42129.0
2022-08-24 14:00:00,44.29,44.37,44.28,44.34,48823.0,41.1345,41.2088,41.1252,41.181,48823.0
2022-08-24 14:05:00,44.33,44.36,44.28,44.35,214334.0,41.1717,41.1995,41.1252,41.1903,214334.0
2022-08-24 14:10:00,44.34,44.37,44.28,44.3,121654.0,41.181,41.2088,41.1252,41.1438,121654.0
2022-08-24 14:15:00,44.29,44.3,44.28,44.29,75056.0,41.1345,41.1438,41.1252,41.1345,75056.0
2022-08-24 14:20:00,44.29,44.33,44.28,44.33,54179.0,41.1345,41.1717,41.1252,41.1717,54179.0
2022-08-24 14:25:00,44.33,44.35,44.28,44.29,97206.0,41.1717,41.1903,41.1252,41.1345,97206.0
2022-08-24 14:30:00,44.3,44.31,44.23,44.25,57047.0,41.1438,41.1531,41.0788,41.0974,57047.0
2022-08-24 14:35:00,44.24,44.3,44.23,44.3,38525.0,41.0881,41.1438,41.0788,41.1438,38525.0
2022-08-24 14:40:00,44.3,44.3,44.28,44.29,73273.0,41.1438,41.1438,41.1252,41.1345,73273.0
2022-08-24 14:45:00,44.29,44.3,44.26,44.3,58089.0,41.1345,41.1438,41.1067,41.1438,58089.0
2022-08-24 14:50:00,44.3,44.35,44.29,44.34,166589.0,41.1438,41.1903,41.1345,41.181,166589.0
2022-08-24 14:55:00,44.34,44.36,44.32,44.35,67721.0,41.181,41.1995,41.1624,41.1903,67721.0
2022-08-24 15:00:00,44.36,44.39,44.34,44.38,59545.0,41.1995,41.2274,41.181,41.2181,59545.0
2022-08-24 15:05:00,44.38,44.45,44.37,44.44,76586.0,41.2181,41.2831,41.2088,41.2738,76586.0
2022-08-24 15:10:00,44.44,44.47,44.42,44.46,81682.0,41.2738,41.3017,41.2553,41.2924,81682.0
2022-08-24 15:15:00,44.46,44.49,44.45,44.49,59234.0,41.2924,41.3203,41.2831,41.3203,59234.0
2022-08-24 15:20:00,44.49,44.5,44.45,44.47,71639.0,41.3203,41.3296,41.2831,41.3017,71639.0
2022-08-24 15:25:00,44.47,44.48,44.43,44.44,103708.0,41.3017,41.311,41.2646,41.2738,103708.0
2022-08-24 15:30:00,44.44,44.48,44.43,44.47,97146.0,41.2738,41.311,41.2646,41.3017,97146.0
2022-08-24 15:35:00,44.48,44.6,44.47,44.59,240042.0,41.311,41.4224,41.3017,41.4132,240042.0
2022-08-24 15:40:00,44.59,44.66,44.59,44.66,146829.0,41.4132,41.4782,41.4132,41.4782,146829.0
2022-08-24 15:45:00,44.66,44.69,44.62,44.66,278855.0,41.4782,41.506,41.441,41.4782,278855.0
2022-08-24 15:50:00,44.66,44.7,44.66,44.69,362736.0,41.4782,41.5153,41.4782,41.506,362736.0
2022-08-24 15:55:00,44.69,44.7,44.61,44.64,764606.0,41.506,41.5153,41.4317,41.4596,764606.0
2022-08-25 09:30:00,44.79,44.79,44.43,44.56,243171.0,41.5989,41.5989,41.2646,41.3853,243171.0
2022-08-25 09:35:00,44.55,44.82,44.54,44.82,327190.0,41.376,41.6268,41.3667,41.6268,327190.0
2022-08-25 09:40:00,44.82,45.05,44.8,45.0,188292.0,41.6268,41.8404,41.6082,41.7939,188292.0
2022-08-25 09:45:00,45.01,45.11,44.98,45.09,144174.0,41.8032,41.8961,41.7754,41.8775,144174.0
2022-08-25 09:50:00,45.1,45.14,44.99,45.14,280848.0,41.8868,41.924,41.7847,41.924,280848.0
2022-08-25 09:55:00,45.14,45.15,45.02,45.14,110793.0,41.924,41.9333,41.8125,41.924,110793.0
2022-08-25 10:00:00,45.14,45.21,45.08,45.08,115377.0,41.924,41.989,41.8682,41.8682,115377.0
2022-08-25 10:05:00,45.08,45.13,45.02,45.04,157426.0,41.8682,41.9147,41.8125,41.8311,157426.0
2022-08-25 10:10:00,45.05,45.13,45.02,45.13,68166.0,41.8404,41.9147,41.8125,41.9147,68166.0
2022-08-25 10:15:00,45.13,45.14,45.06,45.06,94719.0,41.9147,41.924,41.8497,41.8497,94719.0
2022-08-25 10:20:00,45.07,45.23,45.06,45.23,73665.0,41.859,42.0076,41.8497,42.0076,73665.0
2022-08-25 10:25:00,45.23,45.24,45.16,45.23,148738.0,42.0076,42.0168,41.9425,42.0076,148738.0
2022-08-25 10:30:00,45.22,45.32,45.2,45.31,115870.0,41.9983,42.0911,41.9797,42.0819,115870.0
2022-08-25 10:35:00,45.31,45.35,45.29,45.32,96751.0,42.0819,42.119,42.0633,42.0911,96751.0
2022-08-25 10:40:00,45.32,45.36,45.28,45.29,87670.0,42.0911,42.1283,42.054,42.0633,87670.0
2022-08-25 10:45:00,45.28,45.36,45.27,45.34,63646.0,42.054,42.1283,42.0447,42.1097,63646.0
2022-08-25 10:50:00,45.35,45.35,45.28,45.29,75399.0,42.119,42.119,42.054,42.0633,75399.0
2022-08-25 10:55:00,45.29,45.34,45.26,45.3,92723.0,42.0633,42.1097,42.0354,42.0726,92723.0
2022-08-25 11:00:00,45.31,45.4,45.29,45.38,204056.0,42.0819,42.1654,42.0633,42.1469,204056.0
2022-08-25 11:05:00,45.37,45.43,45.34,45.43,283604.0,42.1376,42.1933,42.1097,42.1933,283604.0
2022-08-25 11:10:00,45.43,45.46,45.36,45.37,204267.0,42.1933,42.2212,42.1283,42.1376,204267.0
2022-08-25 11:15:00,45.37,45.41,45.24,45.25,100376.0,42.1376,42.1747,42.0168,42.0261,100376.0
2022-08-25 11:20:00,45.24,45.25,45.18,45.21,230447.0,42.0168,42.0261,41.9611,41.989,230447.0
2022-08-25 11:25:00,45.22,45.33,45.19,45.32,213874.0,41.9983,42.1004,41.9704,42.0911,213874.0
2022-08-25 11:30:00,45.32,45.37,45.27,45.32,367358.0,42.0911,42.1376,42.0447,42.0911,367358.0
2022-08-25 11:35:00,45.32,45.37,45.27,45.36,183358.0,42.0911,42.1376,42.0447,42.1283,183358.0
2022-08-25 11:40:00,45.35,45.45,45.33,45.45,215533.0,42.119,42.2119,42.1004,42.2119,215533.0
2022-08-25 11:45:00,45.45,45.46,45.34,45.35,269962.0,42.2119,42.2212,42.1097,42.119,269962.0
2022-08-25 11:50:00,45.35,45.47,45.35,45.47,178489.0,42.119,42.2305,42.119,42.2305,178489.0
2022-08-25 11:55:00,45.47,45.52,45.45,45.5,200114.0,42.2305,42.2769,42.2119,42.2583,200114.0
2022-08-25 12:00:00,45.5,45.52,45.37,45.38,187823.0,42.2583,42.2769,42.1376,42.1469,187823.0
2022-08-25 12:05:00,45.38,45.39,45.29,45.31,97829.0,42.1469,42.1562,42.0633,42.0819,97829.0
2022-08-25 12:10:00,45.3,45.32,45.2,45.23,89717.0,42.0726,42.0911,41.9797,42.0076,89717.0
2022-08-25 12:15:00,45.23,45.25,45.17,45.23,63119.0,42.0076,42.0261,41.9518,42.0076,63119.0
2022-08-25 12:20:00,45.23,45.23,45.17,45.19,51028.0,42.0076,42.0076,41.9518,41.9704,51028.0
2022-08-25 12:25:00,45.21,45.29,45.19,45.26,40860.0,41.989,42.0633,41.9704,42.0354,40860.0
2022-08-25 12:30:00,45.26,45.28,45.22,45.26,28761.0,42.0354,42.054,41.9983,42.0354,28761.0
2022-08-25 12:35:00,45.26,45.28,45.24,45.26,27095.0,42.0354,42.054,42.0168,42.0354,27095.0
2022-08-25 12:40:00,45.26,45.26,45.2,45.22,49555.0,42.0354,42.0354,41.9797,41.9983,49555.0
2022-08-25 12:45:00,45.21,45.23,45.12,45.14,64759.0,41.989,42.0076,41.9054,41.924,64759.0
2022-08-25 12:50:00,45.14,45.22,45.13,45.2,40929.0,41.924,41.9983,41.9147,41.9797,40929.0
2022-08-25 12:55:00,45.2,45.2,45.16,45.18,44787.0,41.9797,41.9797,41.9425,41.9611,44787.0
2022-08-25 13:00:00,45.18,45.25,45.16,45.21,82605.0,41.9611,42.0261,41.9425,41.989,82605.0
2022-08-25 13:05:00,45.21,45.24,45.17,45.19,83069.0,41.989,42.0168,41.9518,41.9704,83069.0
2022-08-25 13:10:00,45.19,45.2,45.14,45.19,63468.0,41.9704,41.9797,41.924,41.9704,63468.0
2022-08-25 13:15:00,45.17,45.22,45.15,45.19,51252.0,41.9518,41.9983,41.9333,41.9704,51252.0
2022-08-25 13:20:00,45.19,45.22,45.16,45.22,84541.0,41.9704,41.9983,41.9425,41.9983,84541.0
2022-08-25 13:25:00,45.22,45.24,45.19,45.23,48121.0,41.9983,42.0168,41.9704,42.0076,48121.0
2022-08-25 13:30:00,45.23,45.25,45.19,45.25,54340.0,42.0076,42.0261,41.9704,42.0261,54340.0
2022-08-25 13:35:00,45.25,45.26,45.21,45.26,68582.0,42.0261,42.0354,41.989,42.0354,68582.0
2022-08-25 13:40:00,45.26,45.29,45.24,45.29,52163.0,42.0354,42.0633,42.0168,42.0633,52163.0
2022-08-25 13:45:00,45.28,45.36,45.28,45.3,79265.0,42.054,42.1283,42.054,42.0726,79265.0
2022-08-25 13:50:00,45.3,45.32,45.3,45.31,28494.0,42.0726,42.0911,42.0726,42.0819,28494.0
2022-08-25 13:55:00,45.31,45.32,45.27,45.3,56526.0,42.0819,42.0911,42.0447,42.0726,56526.0
2022-08-25 14:00:00,45.3,45.31,45.26,45.27,64160.0,42.0726,42.0819,42.0354,42.0447,64160.0
2022-08-25 14:05:00,45.27,45.3,45.24,45.29,64555.0,42.0447,42.0726,42.0168,42.0633,64555.0
2022-08-25 14:10:00,45.28,45.33,45.24,45.32,50758.0,42.054,42.1004,42.0168,42.0911,50758.0
2022-08-25 14:15:00,45.32,45.32,45.27,45.29,58607.0,42.0911,42.0911,42.0447,42.0633,58607.0
2022-08-25 14:20:00,45.29,45.32,45.27,45.3,55808.0,42.0633,42.0911,42.0447,42.0726,55808.0
2022-08-25 14:25:00,45.3,45.32,45.28,45.29,45913.0,42.0726,42.0911,42.054,42.0633,45913.0
2022-08-25 14:30:00,45.29,45.29,45.23,45.23,50682.0,42.0633,42.0633,42.0076,42.0076,50682.0
2022-08-25 14:35:00,45.23,45.24,45.19,45.2,38217.0,42.0076,42.0168,41.9704,41.9797,38217.0
2022-08-25 14:40:00,45.2,45.22,45.17,45.2,69463.0,41.9797,41.9983,41.9518,41.9797,69463.0
2022-08-25 14:45:00,45.2,45.22,45.16,45.19,41461.0,41.9797,41.9983,41.9425,41.9704,41461.0
2022-08-25 14:50:00,45.19,45.2,45.14,45.16,50742.0,41.9704,41.9797,41.924,41.9425,50742.0
2022-08-25 14:55:00,45.16,45.2,45.16,45.2,59847.0,41.9425,41.9797,41.9425,41.9797,59847.0
2022-08-25 15:00:00,45.19,45.24,45.17,45.24,36863.0,41.9704,42.0168,41.9518,42.0168,36863.0
2022-08-25 15:05:00,45.24,45.25,45.18,45.19,69783.0,42.0168,42.0261,41.9611,41.9704,69783.0
2022-08-25 15:10:00,45.2,45.22,45.18,45.22,47727.0,41.9797,41.9983,41.9611,41.9983,47727.0
2022-08-25 15:15:00,45.22,45.23,45.18,45.23,61259.0,41.9983,42.0076,41.9611,42.0076,61259.0
2022-08-25 15:20:00,45.23,45.27,45.21,45.26,90401.0,42.0076,42.0447,41.989,42.0354,90401.0
2022-08-25 15:25:00,45.26,45.28,45.23,45.24,79162.0,42.0354,42.054,42.0076,42.0168,79162.0
2022-08-25 15:30:00,45.23,45.24,45.17,45.18,125557.0,42.0076,42.0168,41.9518,41.9611,125557.0
2022-08-25 15:35:00,45.18,45.22,45.17,45.2,103397.0,41.9611,41.9983,41.9518,41.9797,103397.0
2022-08-25 15:40:00,45.2,45.31,45.18,45.31,171077.0,41.9797,42.0819,41.9611,42.0819,171077.0
2022-08-25 15:45:00,45.3,45.34,45.28,45.29,256326.0,42.0726,42.1097,42.054,42.0633,256326.0
2022-08-25 15:50:00,45.3,45.31,45.24,45.3,313752.0,42.0726,42.0819,42.0168,42.0726,313752.0
2022-08-25 15:55:00,45.3,45.44,45.28,45.44,728440.0,42.0726,42.2026,42.054,42.2026,728440.0
2022-08-26 09:30:00,45.58,45.72,45.4,45.67,241762.0,42.3326,42.4626,42.1654,42.4162,241762.0
2022-08-26 09:35:00,45.67,45.68,45.52,45.67,151432.0,42.4162,42.4255,42.2769,42.4162,151432.0
2022-08-26 09:40:00,45.67,45.67,45.52,45.6,78137.0,42.4162,42.4162,42.2769,42.3512,78137.0
2022-08-26 09:45:00,45.59,45.6,45.45,45.46,120908.0,42.3419,42.3512,42.2119,42.2212,120908.0
2022-08-26 09:50:00,45.45,45.56,45.36,45.54,129847.0,42.2119,42.314,42.1283,42.2955,129847.0
2022-08-26 09:55:00,45.53,45.62,45.47,45.47,54685.0,42.2862,42.3698,42.2305,42.2305,54685.0
2022-08-26 10:00:00,45.47,45.47,45.01,45.05,332855.0,42.2305,42.2305,41.8032,41.8404,332855.0
2022-08-26 10:05:00,45.06,45.56,45.0,45.56,171676.0,41.8497,42.314,41.7939,42.314,171676.0
2022-08-26 10:10:00,45.55,45.59,45.28,45.33,187466.0,42.3048,42.3419,42.054,42.1004,187466.0
2022-08-26 10:15:00,45.35,45.41,45.25,45.39,115019.0,42.119,42.1747,42.0261,42.1562,115019.0
2022-08-26 10:20:00,45.39,45.39,45.16,45.17,97777.0,42.1562,42.1562,41.9425,41.9518,97777.0
2022-08-26 10:25:00,45.17,45.18,44.88,44.97,189521.0,41.9518,41.9611,41.6825,41.7661,189521.0
2022-08-26 10:30:00,44.98,44.98,44.71,44.82,145655.0,41.7754,41.7754,41.5246,41.6268,145655.0
2022-08-26 10:35:00,44.82,44.88,44.63,44.7,215776.0,41.6268,41.6825,41.4503,41.5153,215776.0
2022-08-26 10:40:00,44.71,44.79,44.69,44.76,177923.0,41.5246,41.5989,41.506,41.571,177923.0
2022-08-26 10:45:00,44.75,44.83,44.69,44.83,141186.0,41.5618,41.6361,41.506,41.6361,141186.0
2022-08-26 10:50:00,44.82,44.82,44.72,44.79,64551.0,41.6268,41.6268,41.5339,41.5989,64551.0
2022-08-26 10:55:00,44.78,44.79,44.71,44.71,64612.0,41.5896,41.5989,41.5246,41.5246,64612.0
2022-08-26 11:00:00,44.72,44.72,44.6,44.62,188788.0,41.5339,41.5339,41.4224,41.441,188788.0
2022-08-26 11:05:00,44.61,44.67,44.56,44.63,211408.0,41.4317,41.4875,41.3853,41.4503,211408.0
2022-08-26 11:10:00,44.63,44.76,44.6,44.74,126767.0,41.4503,41.571,41.4224,41.5525,126767.0
2022-08-26 11:15:00,44.75,44.76,44.55,44.55,83374.0,41.5618,41.571,41.376,41.376,83374.0
2022-08-26 11:20:00,44.55,44.6,44.49,44.59,82136.0,41.376,41.4224,41.3203,41.4132,82136.0
2022-08-26 11:25:00,44.59,44.62,44.54,44.58,70507.0,41.4132,41.441,41.3667,41.4039,70507.0
2022-08-26 11:30:00,44.58,44.62,44.51,44.57,82196.0,41.4039,41.441,41.3389,41.3946,82196.0
2022-08-26 11:35:00,44.57,44.6,44.52,44.57,57477.0,41.3946,41.4224,41.3481,41.3946,57477.0
2022-08-26 11:40:00,44.56,44.61,44.47,44.53,111593.0,41.3853,41.4317,41.3017,41.3574,111593.0
2022-08-26 11:45:00,44.53,44.64,44.53,44.63,37179.0,41.3574,41.4596,41.3574,41.4503,37179.0
2022-08-26 11:50:00,44.62,44.68,44.59,44.64,61212.0,41.441,41.4967,41.4132,41.4596,61212.0
2022-08-26 11:55:00,44.64,44.65,44.54,44.55,39680.0,41.4596,41.4689,41.3667,41.376,39680.0
2022-08-26 12:00:00,44.55,44.55,44.43,44.44,75390.0,41.376,41.376,41.2646,41.2738,75390.0
2022-08-26 12:05:00,44.45,44.5,44.43,44.5,60336.0,41.2831,41.3296,41.2646,41.3296,60336.0
2022-08-26 12:10:00,44.5,44.52,44.47,44.51,45315.0,41.3296,41.3481,41.3017,41.3389,45315.0
2022-08-26 12:15:00,44.51,44.51,44.38,44.45,86686.0,41.3389,41.3389,41.2181,41.2831,86686.0
2022-08-26 12:20:00,44.45,44.45,44.34,44.34,152584.0,41.2831,41.2831,41.181,41.181,152584.0
2022-08-26 12:25:00,44.35,44.35,44.3,44.34,146238.0,41.1903,41.1903,41.1438,41.181,146238.0
2022-08-26 12:30:00,44.34,44.35,44.23,44.24,129024.0,41.181,41.1903,41.0788,41.0881,129024.0
2022-08-26 12:35:00,44.24,44.27,44.22,44.26,65224.0,41.0881,41.116,41.0695,41.1067,65224.0
2022-08-26 12:40:00,44.26,44.38,44.22,44.3,153566.0,41.1067,41.2181,41.0695,41.1438,153566.0
2022-08-26 12:45:00,44.3,44.37,44.29,44.33,60388.0,41.1438,41.2088,41.1345,41.1717,60388.0
2022-08-26 12:50:00,44.33,44.33,44.24,44.27,73854.0,41.1717,41.1717,41.0881,41.116,73854.0
2022-08-26 12:55:00,44.28,44.34,44.28,44.32,41185.0,41.1252,41.181,41.1252,41.1624,41185.0
2022-08-26 13:00:00,44.33,44.36,44.27,44.3,72321.0,41.1717,41.1995,41.116,41.1438,72321.0
2022-08-26 13:05:00,44.31,44.41,44.31,44.38,126444.0,41.1531,41.246,41.1531,41.2181,126444.0
2022-08-26 13:10:00,44.38,44.41,44.34,44.35,71101.0,41.2181,41.246,41.181,41.1903,71101.0
2022-08-26 13:15:00,44.35,44.39,44.31,44.33,60920.0,41.1903,41.2274,41.1531,41.1717,60920.0
2022-08-26 13:20:00,44.33,44.37,44.3,44.37,35076.0,41.1717,41.2088,41.1438,41.2088,35076.0
2022-08-26 13:25:00,44.37,44.4,44.33,44.33,63233.0,41.2088,41.2367,41.1717,41.1717,63233.0
2022-08-26 13:30:00,44.33,44.33,44.25,44.3,59287.0,41.1717,41.1717,41.0974,41.1438,59287.0
2022-08-26 13:35:00,44.3,44.32,44.23,44.24,60562.0,41.1438,41.1624,41.0788,41.0881,60562.0
2022-08-26 13:40:00,44.23,44.24,44.15,44.17,67177.0,41.0788,41.0881,41.0045,41.0231,67177.0
2022-08-26 13:45:00,44.16,44.27,44.16,44.24,57651.0,41.0138,41.116,41.0138,41.0881,57651.0
2022-08-26 13:50:00,44.25,44.29,44.24,44.27,93458.0,41.0974,41.1345,41.0881,41.116,93458.0
2022-08-26 13:55:00,44.27,44.29,44.24,44.26,90190.0,41.116,41.1345,41.0881,41.1067,90190.0
2022-08-26 14:00:00,44.27,44.33,44.26,44.27,98225.0,41.116,41.1717,41.1067,41.116,98225.0
2022-08-26 14:05:00,44.27,44.29,44.25,44.27,65184.0,41.116,41.1345,41.0974,41.116,65184.0
2022-08-26 14:10:00,44.27,44.27,44.21,44.25,70865.0,41.116,41.116,41.0602,41.0974,70865.0
2022-08-26 14:15:00,44.26,44.26,44.15,44.18,107518.0,41.1067,41.1067,41.0045,41.0324,107518.0
2022-08-26 14:20:00,44.18,44.25,44.17,44.25,48984.0,41.0324,41.0974,41.0231,41.0974,48984.0
2022-08-26 14:25:00,44.25,44.29,44.22,44.28,44982.0,41.0974,41.1345,41.0695,41.1252,44982.0
2022-08-26 14:30:00,44.27,44.3,44.25,44.27,37652.0,41.116,41.1438,41.0974,41.116,37652.0
2022-08-26 14:35:00,44.28,44.29,44.24,44.28,99980.0,41.1252,41.1345,41.0881,41.1252,99980.0
2022-08-26 14:40:00,44.27,44.28,44.21,44.23,88608.0,41.116,41.1252,41.0602,41.0788,88608.0
2022-08-26 14:45:00,44.23,44.27,44.2,44.25,102627.0,41.0788,41.116,41.0509,41.0974,102627.0
2022-08-26 14:50:00,44.26,44.26,44.18,44.19,87628.0,41.1067,41.1067,41.0324,41.0417,87628.0
2022-08-26 14:55:00,44.2,44.2,44.14,44.15,46665.0,41.0509,41.0509,40.9952,41.0045,46665.0
2022-08-26 15:00:00,44.14,44.21,44.13,44.21,106451.0,40.9952,41.0602,40.9859,41.0602,106451.0
2022-08-26 15:05:00,44.21,44.23,44.18,44.2,106221.0,41.0602,41.0788,41.0324,41.0509,106221.0
2022-08-26 15:10:00,44.2,44.22,44.17,44.2,76769.0,41.0509,41.0695,41.0231,41.0509,76769.0
2022-08-26 15:15:00,44.2,44.31,44.19,44.3,95619.0,41.0509,41.1531,41.0417,41.1438,95619.0
2022-08-26 15:20:00,44.3,44.32,44.21,44.25,96786.0,41.1438,41.1624,41.0602,41.0974,96786.0
2022-08-26 15:25:00,44.25,44.26,44.2,44.23,67900.0,41.0974,41.1067,41.0509,41.0788,67900.0
2022-08-26 15:30:00,44.23,44.24,44.18,44.19,77796.0,41.0788,41.0881,41.0324,41.0417,77796.0
2022-08-26 15:35:00,44.19,44.21,44.13,44.16,148713.0,41.0417,41.0602,40.9859,41.0138,148713.0
2022-08-26 15:40:00,44.15,44.17,44.09,44.1,134713.0,41.0045,41.0231,40.9488,40.9581,134713.0
2022-08-26 15:45:00,44.11,44.14,44.03,44.08,243995.0,40.9673,40.9952,40.893,40.9395,243995.0
2022-08-26 15:50:00,44.08,44.12,44.01,44.02,396231.0,40.9395,40.9766,40.8745,40.8838,396231.0
2022-08-26 15:55:00,44.02,44.12,43.94,43.97,1183650.0,40.8838,40.9766,40.8095,40.8373,1183650.0
2022-08-29 09:30:00,43.8,44.01,43.66,44.01,334678.0,40.6794,40.8745,40.5494,40.8745,334678.0
2022-08-29 09:35:00,44.02,44.03,43.8,43.87,161033.0,40.8838,40.893,40.6794,40.7444,161033.0
2022-08-29 09:40:00,43.87,43.95,43.73,43.77,149535.0,40.7444,40.8187,40.6144,40.6516,149535.0
2022-08-29 09:45:00,43.77,43.77,43.68,43.73,174745.0,40.6516,40.6516,40.568,40.6144,174745.0
2022-08-29 09:50:00,43.74,43.92,43.73,43.91,92801.0,40.6237,40.7909,40.6144,40.7816,92801.0
2022-08-29 09:55:00,43.91,44.04,43.85,43.86,97922.0,40.7816,40.9023,40.7259,40.7352,97922.0
2022-08-29 10:00:00,43.86,43.9,43.75,43.81,172391.0,40.7352,40.7723,40.633,40.6887,172391.0
2022-08-29 10:05:00,43.8,43.86,43.78,43.8,76177.0,40.6794,40.7352,40.6609,40.6794,76177.0
2022-08-29 10:10:00,43.8,43.93,43.78,43.83,99620.0,40.6794,40.8002,40.6609,40.7073,99620.0
2022-08-29 10:15:00,43.82,43.96,43.82,43.88,86299.0,40.698,40.828,40.698,40.7537,86299.0
2022-08-29 10:20:00,43.87,43.96,43.83,43.89,87956.0,40.7444,40.828,40.7073,40.763,87956.0
2022-08-29 10:25:00,43.89,43.93,43.71,43.72,187061.0,40.763,40.8002,40.5958,40.6051,187061.0
2022-08-29 10:30:00,43.71,43.76,43.62,43.71,147707.0,40.5958,40.6423,40.5123,40.5958,147707.0
2022-08-29 10:35:00,43.71,43.72,43.59,43.61,217942.0,40.5958,40.6051,40.4844,40.503,217942.0
2022-08-29 10:40:00,43.6,43.67,43.58,43.62,70489.0,40.4937,40.5587,40.4751,40.5123,70489.0
2022-08-29 10:45:00,43.64,43.74,43.6,43.71,107748.0,40.5308,40.6237,40.4937,40.5958,107748.0
2022-08-29 10:50:00,43.72,43.75,43.66,43.71,143713.0,40.6051,40.633,40.5494,40.5958,143713.0
2022-08-29 10:55:00,43.71,43.76,43.67,43.74,81631.0,40.5958,40.6423,40.5587,40.6237,81631.0
2022-08-29 11:00:00,43.74,43.82,43.73,43.77,78864.0,40.6237,40.698,40.6144,40.6516,78864.0
2022-08-29 11:05:00,43.78,43.79,43.69,43.75,103165.0,40.6609,40.6701,40.5773,40.633,103165.0
2022-08-29 11:10:00,43.76,43.8,43.73,43.77,89758.0,40.6423,40.6794,40.6144,40.6516,89758.0
2022-08-29 11:15:00,43.76,43.88,43.76,43.87,82966.0,40.6423,40.7537,40.6423,40.7444,82966.0
2022-08-29 11:20:00,43.87,43.95,43.85,43.95,105816.0,40.7444,40.8187,40.7259,40.8187,105816.0
2022-08-29 11:25:00,43.95,44.01,43.94,43.97,141661.0,40.8187,40.8745,40.8095,40.8373,141661.0
2022-08-29 11:30:00,43.97,44.1,43.94,44.07,120702.0,40.8373,40.9581,40.8095,40.9302,120702.0
2022-08-29 11:35:00,44.08,44.14,44.05,44.11,116825.0,40.9395,40.9952,40.9116,40.9673,116825.0
2022-08-29 11:40:00,44.1,44.11,44.0,44.01,94820.0,40.9581,40.9673,40.8652,40.8745,94820.0
2022-08-29 11:45:00,44.01,44.1,43.99,44.09,110672.0,40.8745,40.9581,40.8559,40.9488,110672.0
2022-08-29 11:50:00,44.09,44.09,44.0,44.02,64274.0,40.9488,40.9488,40.8652,40.8838,64274.0
2022-08-29 11:55:00,44.03,44.09,44.02,44.05,71901.0,40.893,40.9488,40.8838,40.9116,71901.0
2022-08-29 12:00:00,44.05,44.13,44.04,44.13,129006.0,40.9116,40.9859,40.9023,40.9859,129006.0
2022-08-29 12:05:00,44.13,44.18,44.06,44.09,113496.0,40.9859,41.0324,40.9209,40.9488,113496.0
2022-08-29 12:10:00,44.09,44.11,44.05,44.08,86637.0,40.9488,40.9673,40.9116,40.9395,86637.0
2022-08-29 12:15:00,44.07,44.13,44.07,44.1,66380.0,40.9302,40.9859,40.9302,40.9581,66380.0
2022-08-29 12:20:00,44.09,44.1,44.03,44.04,46618.0,40.9488,40.9581,40.893,40.9023,46618.0
2022-08-29 12:25:00,44.04,44.06,44.02,44.06,37971.0,40.9023,40.9209,40.8838,40.9209,37971.0
2022-08-29 12:30:00,44.06,44.06,43.98,43.98,66671.0,40.9209,40.9209,40.8466,40.8466,66671.0
2022-08-29 12:35:00,43.98,44.02,43.95,44.01,58343.0,40.8466,40.8838,40.8187,40.8745,58343.0
2022-08-29 12:40:00,44.01,44.04,44.0,44.02,61329.0,40.8745,40.9023,40.8652,40.8838,61329.0
2022-08-29 12:45:00,44.02,44.14,44.01,44.13,131298.0,40.8838,40.9952,40.8745,40.9859,131298.0
2022-08-29 12:50:00,44.13,44.22,44.11,44.19,77443.0,40.9859,41.0695,40.9673,41.0417,77443.0
2022-08-29 12:55:00,44.19,44.19,44.11,44.12,33279.0,41.0417,41.0417,40.9673,40.9766,33279.0
2022-08-29 13:00:00,44.12,44.16,44.1,44.11,53082.0,40.9766,41.0138,40.9581,40.9673,53082.0
2022-08-29 13:05:00,44.11,44.17,44.1,44.14,69766.0,40.9673,41.0231,40.9581,40.9952,69766.0
2022-08-29 13:10:00,44.15,44.15,44.06,44.08,59842.0,41.0045,41.0045,40.9209,40.9395,59842.0
2022-08-29 13:15:00,44.07,44.08,43.96,43.99,60798.0,40.9302,40.9395,40.828,40.8559,60798.0
2022-08-29 13:20:00,43.99,44.05,43.99,44.02,53236.0,40.8559,40.9116,40.8559,40.8838,53236.0
2022-08-29 13:25:00,44.02,44.06,44.0,44.05,35831.0,40.8838,40.9209,40.8652,40.9116,35831.0
2022-08-29 13:30:00,44.04,44.07,44.04,44.06,43839.0,40.9023,40.9302,40.9023,40.9209,43839.0
2022-08-29 13:35:00,44.05,44.07,44.02,44.05,50289.0,40.9116,40.9302,40.8838,40.9116,50289.0
2022-08-29 13:40:00,44.05,44.13,44.02,44.13,45557.0,40.9116,40.9859,40.8838,40.9859,45557.0
2022-08-29 13:45:00,44.13,44.2,44.12,44.14,286041.0,40.9859,41.0509,40.9766,40.9952,286041.0
2022-08-29 13:50:00,44.14,44.18,44.13,44.16,90563.0,40.9952,41.0324,40.9859,41.0138,90563.0
2022-08-29 13:55:00,44.16,44.21,44.15,44.19,65170.0,41.0138,41.0602,41.0045,41.0417,65170.0
2022-08-29 14:00:00,44.19,44.19,44.14,44.16,167501.0,41.0417,41.0417,40.9952,41.0138,167501.0
2022-08-29 14:05:00,44.16,44.2,44.15,44.16,88315.0,41.0138,41.0509,41.0045,41.0138,88315.0
2022-08-29 14:10:00,44.16,44.18,44.11,44.14,152139.0,41.0138,41.0324,40.9673,40.9952,152139.0
2022-08-29 14:15:00,44.13,44.16,44.05,44.07,172946.0,40.9859,41.0138,40.9116,40.9302,172946.0
2022-08-29 14:20:00,44.07,44.08,44.04,44.07,61768.0,40.9302,40.9395,40.9023,40.9302,61768.0
2022-08-29 14:25:00,44.07,44.12,44.06,44.09,47984.0,40.9302,40.9766,40.9209,40.9488,47984.0
2022-08-29 14:30:00,44.09,44.2,44.09,44.19,64635.0,40.9488,41.0509,40.9488,41.0417,64635.0
2022-08-29 14:35:00,44.19,44.23,44.17,44.19,68784.0,41.0417,41.0788,41.0231,41.0417,68784.0
2022-08-29 14:40:00,44.19,44.23,44.18,44.22,83253.0,41.0417,41.0788,41.0324,41.0695,83253.0
2022-08-29 14:45:00,44.22,44.22,44.17,44.2,56936.0,41.0695,41.0695,41.0231,41.0509,56936.0
2022-08-29 14:50:00,44.19,44.22,44.17,44.2,117274.0,41.0417,41.0695,41.0231,41.0509,117274.0
2022-08-29 14:55:00,44.21,44.22,44.09,44.22,260417.0,41.0602,41.0695,40.9488,41.0695,260417.0
2022-08-29 15:00:00,44.21,44.32,44.21,44.25,131090.0,41.0602,41.1624,41.0602,41.0974,131090.0
2022-08-29 15:05:00,44.26,44.26,44.16,44.2,94965.0,41.1067,41.1067,41.0138,41.0509,94965.0
2022-08-29 15:10:00,44.2,44.23,44.16,44.21,94031.0,41.0509,41.0788,41.0138,41.0602,94031.0
2022-08-29 15:15:00,44.21,44.22,44.15,44.19,200976.0,41.0602,41.0695,41.0045,41.0417,200976.0
2022-08-29 15:20:00,44.19,44.19,44.1,44.11,76599.0,41.0417,41.0417,40.9581,40.9673,76599.0
2022-08-29 15:25:00,44.11,44.11,44.05,44.07,137408.0,40.9673,40.9673,40.9116,40.9302,137408.0
2022-08-29 15:30:00,44.06,44.06,43.99,44.05,130483.0,40.9209,40.9209,40.8559,40.9116,130483.0
2022-08-29 15:35:00,44.05,44.14,44.04,44.14,217259.0,40.9116,40.9952,40.9023,40.9952,217259.0
2022-08-29 15:40:00,44.14,44.15,44.08,44.12,153954.0,40.9952,41.0045,40.9395,40.9766,153954.0
2022-08-29 15:45:00,44.12,44.12,44.0,44.03,347421.0,40.9766,40.9766,40.8652,40.893,347421.0
2022-08-29 15:50:00,44.04,44.11,43.97,44.02,535496.0,40.9023,40.9673,40.8373,40.8838,535496.0
2022-08-29 15:55:00,44.03,44.05,43.9,43.93,854563.0,40.893,40.9116,40.7723,40.8002,854563.0
2022-08-30 09:30:00,44.26,44.34,44.05,44.33,249998.0,41.1067,41.181,40.9116,41.1717,249998.0
2022-08-30 09:35:00,44.33,44.43,44.27,44.29,164279.0,41.1717,41.2646,41.116,41.1345,164279.0
2022-08-30 09:40:00,44.3,44.4,44.23,44.32,220859.0,41.1438,41.2367,41.0788,41.1624,220859.0
2022-08-30 09:45:00,44.32,44.44,44.26,44.33,137157.0,41.1624,41.2738,41.1067,41.1717,137157.0
2022-08-30 09:50:00,44.33,44.33,44.16,44.17,200726.0,41.1717,41.1717,41.0138,41.0231,200726.0
2022-08-30 09:55:00,44.17,44.2,44.06,44.09,102508.0,41.0231,41.0509,40.9209,40.9488,102508.0
2022-08-30 10:00:00,44.09,44.16,44.02,44.06,106870.0,40.9488,41.0138,40.8838,40.9209,106870.0
2022-08-30 10:05:00,44.06,44.08,43.81,43.9,151510.0,40.9209,40.9395,40.6887,40.7723,151510.0
2022-08-30 10:10:00,43.9,43.91,43.8,43.85,78880.0,40.7723,40.7816,40.6794,40.7259,78880.0
2022-08-30 10:15:00,43.86,43.94,43.84,43.93,101291.0,40.7352,40.8095,40.7166,40.8002,101291.0
2022-08-30 10:20:00,43.94,44.01,43.93,43.97,170371.0,40.8095,40.8745,40.8002,40.8373,170371.0
2022-08-30 10:25:00,43.97,44.07,43.95,43.98,75313.0,40.8373,40.9302,40.8187,40.8466,75313.0
2022-08-30 10:30:00,43.97,43.99,43.77,43.78,136476.0,40.8373,40.8559,40.6516,40.6609,136476.0
2022-08-30 10:35:00,43.78,43.82,43.73,43.8,232387.0,40.6609,40.698,40.6144,40.6794,232387.0
2022-08-30 10:40:00,43.79,43.81,43.68,43.71,133742.0,40.6701,40.6887,40.568,40.5958,133742.0
2022-08-30 10:45:00,43.7,43.71,43.55,43.57,233425.0,40.5866,40.5958,40.4472,40.4658,233425.0
2022-08-30 10:50:00,43.58,43.7,43.56,43.7,187183.0,40.4751,40.5866,40.4565,40.5866,187183.0
2022-08-30 10:55:00,43.7,43.87,43.68,43.87,122093.0,40.5866,40.7444,40.568,40.7444,122093.0
2022-08-30 11:00:00,43.86,43.97,43.85,43.95,116743.0,40.7352,40.8373,40.7259,40.8187,116743.0
2022-08-30 11:05:00,43.97,44.02,43.93,43.95,109456.0,40.8373,40.8838,40.8002,40.8187,109456.0
2022-08-30 11:10:00,43.95,43.96,43.84,43.89,129330.0,40.8187,40.828,40.7166,40.763,129330.0
2022-08-30 11:15:00,43.89,44.04,43.86,44.04,115527.0,40.763,40.9023,40.7352,40.9023,115527.0
2022-08-30 11:20:00,44.03,44.04,43.92,44.02,192543.0,40.893,40.9023,40.7909,40.8838,192543.0
2022-08-30 11:25:00,44.02,44.06,43.9,43.97,124504.0,40.8838,40.9209,40.7723,40.8373,124504.0
2022-08-30 11:30:00,43.96,44.09,43.94,44.07,88353.0,40.828,40.9488,40.8095,40.9302,88353.0
2022-08-30 11:35:00,44.07,44.09,43.97,44.03,120454.0,40.9302,40.9488,40.8373,40.893,120454.0
2022-08-30 11:40:00,44.02,44.03,43.94,43.97,137143.0,40.8838,40.893,40.8095,40.8373,137143.0
2022-08-30 11:45:00,43.96,43.98,43.89,43.92,85298.0,40.828,40.8466,40.763,40.7909,85298.0
2022-08-30 11:50:00,43.91,44.0,43.89,43.96,64104.0,40.7816,40.8652,40.763,40.828,64104.0
2022-08-30 11:55:00,43.96,44.0,43.91,43.94,53175.0,40.828,40.8652,40.7816,40.8095,53175.0
2022-08-30 12:00:00,43.94,44.05,43.93,44.01,132246.0,40.8095,40.9116,40.8002,40.8745,132246.0
2022-08-30 12:05:00,44.0,44.07,43.97,44.01,110273.0,40.8652,40.9302,40.8373,40.8745,110273.0
2022-08-30 12:10:00,44.0,44.08,43.97,44.06,82488.0,40.8652,40.9395,40.8373,40.9209,82488.0
2022-08-30 12:15:00,44.06,44.15,44.04,44.11,105667.0,40.9209,41.0045,40.9023,40.9673,105667.0
2022-08-30 12:20:00,44.1,44.15,44.06,44.07,106378.0,40.9581,41.0045,40.9209,40.9302,106378.0
2022-08-30 12:25:00,44.08,44.09,44.0,44.08,55370.0,40.9395,40.9488,40.8652,40.9395,55370.0
2022-08-30 12:30:00,44.08,44.09,43.99,43.99,113040.0,40.9395,40.9488,40.8559,40.8559,113040.0
2022-08-30 12:35:00,43.99,44.05,43.98,44.04,70646.0,40.8559,40.9116,40.8466,40.9023,70646.0
2022-08-30 12:40:00,44.05,44.05,43.96,43.97,109499.0,40.9116,40.9116,40.828,40.8373,109499.0
2022-08-30 12:45:00,43.97,43.99,43.92,43.96,112916.0,40.8373,40.8559,40.7909,40.828,112916.0
2022-08-30 12:50:00,43.96,44.0,43.94,43.98,173181.0,40.828,40.8652,40.8095,40.8466,173181.0
2022-08-30 12:55:00,43.98,44.0,43.92,43.93,220305.0,40.8466,40.8652,40.7909,40.8002,220305.0
2022-08-30 13:00:00,43.93,43.95,43.89,43.91,91059.0,40.8002,40.8187,40.763,40.7816,91059.0
2022-08-30 13:05:00,43.91,43.95,43.83,43.86,158750.0,40.7816,40.8187,40.7073,40.7352,158750.0
2022-08-30 13:10:00,43.85,43.89,43.77,43.77,242728.0,40.7259,40.763,40.6516,40.6516,242728.0
2022-08-30 13:15:00,43.77,43.81,43.74,43.75,153683.0,40.6516,40.6887,40.6237,40.633,153683.0
2022-08-30 13:20:00,43.75,43.76,43.69,43.72,133075.0,40.633,40.6423,40.5773,40.6051,133075.0
2022-08-30 13:25:00,43.72,43.8,43.71,43.79,116571.0,40.6051,40.6794,40.5958,40.6701,116571.0
2022-08-30 13:30:00,43.79,43.83,43.76,43.8,107036.0,40.6701,40.7073,40.6423,40.6794,107036.0
2022-08-30 13:35:00,43.8,43.82,43.75,43.8,150778.0,40.6794,40.698,40.633,40.6794,150778.0
2022-08-30 13:40:00,43.8,43.82,43.65,43.66,233948.0,40.6794,40.698,40.5401,40.5494,233948.0
2022-08-30 13:45:00,43.65,43.8,43.64,43.79,149332.0,40.5401,40.6794,40.5308,40.6701,149332.0
2022-08-30 13:50:00,43.79,43.91,43.78,43.9,180717.0,40.6701,40.7816,40.6609,40.7723,180717.0
2022-08-30 13:55:00,43.9,43.92,43.82,43.83,87637.0,40.7723,40.7909,40.698,40.7073,87637.0
2022-08-30 14:00:00,43.82,43.9,43.79,43.9,99147.0,40.698,40.7723,40.6701,40.7723,99147.0
2022-08-30 14:05:00,43.89,43.9,43.84,43.87,191431.0,40.763,40.7723,40.7166,40.7444,191431.0
2022-08-30 14:10:00,43.88,43.93,43.87,43.91,97442.0,40.7537,40.8002,40.7444,40.7816,97442.0
2022-08-30 14:15:00,43.91,43.95,43.88,43.89,65407.0,40.7816,40.8187,40.7537,40.763,65407.0
2022-08-30 14:20:00,43.89,43.96,43.88,43.94,124618.0,40.763,40.828,40.7537,40.8095,124618.0
2022-08-30 14:25:00,43.93,43.94,43.87,43.87,381622.0,40.8002,40.8095,40.7444,40.7444,381622.0
2022-08-30 14:30:00,43.87,44.01,43.86,44.0,139032.0,40.7444,40.8745,40.7352,40.8652,139032.0
2022-08-30 14:35:00,44.0,44.04,43.92,44.03,156415.0,40.8652,40.9023,40.7909,40.893,156415.0
2022-08-30 14:40:00,44.04,44.05,43.93,43.97,204727.0,40.9023,40.9116,40.8002,40.8373,204727.0
2022-08-30 14:45:00,43.96,44.0,43.92,43.95,91061.0,40.828,40.8652,40.7909,40.8187,91061.0
2022-08-30 14:50:00,43.95,43.97,43.9,43.93,96771.0,40.8187,40.8373,40.7723,40.8002,96771.0
2022-08-30 14:55:00,43.93,43.98,43.88,43.92,91778.0,40.8002,40.8466,40.7537,40.7909,91778.0
2022-08-30 15:00:00,43.92,44.04,43.91,43.97,112327.0,40.7909,40.9023,40.7816,40.8373,112327.0
2022-08-30 15:05:00,43.98,44.09,43.97,44.09,103477.0,40.8466,40.9488,40.8373,40.9488,103477.0
2022-08-30 15:10:00,44.09,44.14,44.07,44.11,87863.0,40.9488,40.9952,40.9302,40.9673,87863.0
2022-08-30 15:15:00,44.11,44.13,44.04,44.08,87748.0,40.9673,40.9859,40.9023,40.9395,87748.0
2022-08-30 15:20:00,44.08,44.13,44.05,44.09,85886.0,40.9395,40.9859,40.9116,40.9488,85886.0
2022-08-30 15:25:00,44.1,44.1,44.05,44.07,71882.0,40.9581,40.9581,40.9116,40.9302,71882.0
2022-08-30 15:30:00,44.07,44.07,43.97,44.0,260770.0,40.9302,40.9302,40.8373,40.8652,260770.0
2022-08-30 15:35:00,44.0,44.09,44.0,44.08,109591.0,40.8652,40.9488,40.8652,40.9395,109591.0
2022-08-30 15:40:00,44.08,44.18,44.07,44.16,123717.0,40.9395,41.0324,40.9302,41.0138,123717.0
2022-08-30 15:45:00,44.15,44.18,44.0,44.03,208528.0,41.0045,41.0324,40.8652,40.893,208528.0
2022-08-30 15:50:00,44.03,44.09,44.01,44.07,269858.0,40.893,40.9488,40.8745,40.9302,269858.0
2022-08-30 15:55:00,44.07,44.2,44.03,44.13,925727.0,40.9302,41.0509,40.893,40.9859,925727.0
2022-08-31 09:30:00,44.28,44.39,44.01,44.02,284003.0,41.1252,41.2274,40.8745,40.8838,284003.0
2022-08-31 09:35:00,44.01,44.22,43.93,44.2,118975.0,40.8745,41.0695,40.8002,41.0509,118975.0
2022-08-31 09:40:00,44.21,44.42,44.21,44.4,167563.0,41.0602,41.2553,41.0602,41.2367,167563.0
2022-08-31 09:45:00,44.4,44.54,44.32,44.45,234094.0,41.2367,41.3667,41.1624,41.2831,234094.0
2022-08-31 09:50:00,44.45,44.48,44.38,44.42,117251.0,41.2831,41.311,41.2181,41.2553,117251.0
2022-08-31 09:55:00,44.41,44.44,44.31,44.35,225005.0,41.246,41.2738,41.1531,41.1903,225005.0
2022-08-31 10:00:00,44.37,44.38,44.18,44.18,162568.0,41.2088,41.2181,41.0324,41.0324,162568.0
2022-08-31 10:05:00,44.18,44.19,44.09,44.15,134125.0,41.0324,41.0417,40.9488,41.0045,134125.0
2022-08-31 10:10:00,44.15,44.33,44.14,44.31,140957.0,41.0045,41.1717,40.9952,41.1531,140957.0
2022-08-31 10:15:00,44.29,44.35,44.19,44.34,113271.0,41.1345,41.1903,41.0417,41.181,113271.0
2022-08-31 10:20:00,44.35,44.37,44.21,44.26,98308.0,41.1903,41.2088,41.0602,41.1067,98308.0
2022-08-31 10:25:00,44.26,44.35,44.22,44.28,195193.0,41.1067,41.1903,41.0695,41.1252,195193.0
2022-08-31 10:30:00,44.29,44.32,44.24,44.32,173392.0,41.1345,41.1624,41.0881,41.1624,173392.0
2022-08-31 10:35:00,44.32,44.39,44.27,44.28,124464.0,41.1624,41.2274,41.116,41.1252,124464.0
2022-08-31 10:40:00,44.28,44.5,44.26,44.48,130466.0,41.1252,41.3296,41.1067,41.311,130466.0
2022-08-31 10:45:00,44.48,44.54,44.43,44.53,130506.0,41.311,41.3667,41.2646,41.3574,130506.0
2022-08-31 10:50:00,44.53,44.59,44.46,44.5,160533.0,41.3574,41.4132,41.2924,41.3296,160533.0
2022-08-31 10:55:00,44.5,44.5,44.36,44.38,165700.0,41.3296,41.3296,41.1995,41.2181,165700.0
2022-08-31 11:00:00,44.37,44.39,44.28,44.34,301638.0,41.2088,41.2274,41.1252,41.181,301638.0
2022-08-31 11:05:00,44.34,44.34,44.22,44.28,160750.0,41.181,41.181,41.0695,41.1252,160750.0
2022-08-31 11:10:00,44.28,44.29,44.19,44.23,132762.0,41.1252,41.1345,41.0417,41.0788,132762.0
2022-08-31 11:15:00,44.23,44.31,44.16,44.3,145416.0,41.0788,41.1531,41.0138,41.1438,145416.0
2022-08-31 11:20:00,44.3,44.32,44.22,44.27,125169.0,41.1438,41.1624,41.0695,41.116,125169.0
2022-08-31 11:25:00,44.28,44.34,44.17,44.17,133828.0,41.1252,41.181,41.0231,41.0231,133828.0
2022-08-31 11:30:00,44.16,44.18,44.08,44.12,148183.0,41.0138,41.0324,40.9395,40.9766,148183.0
2022-08-31 11:35:00,44.11,44.26,44.11,44.16,96659.0,40.9673,41.1067,40.9673,41.0138,96659.0
2022-08-31 11:40:00,44.16,44.16,44.11,44.14,96165.0,41.0138,41.0138,40.9673,40.9952,96165.0
2022-08-31 11:45:00,44.13,44.15,44.09,44.11,134220.0,40.9859,41.0045,40.9488,40.9673,134220.0
2022-08-31 11:50:00,44.11,44.12,44.07,44.08,75058.0,40.9673,40.9766,40.9302,40.9395,75058.0
2022-08-31 11:55:00,44.08,44.16,44.07,44.13,78675.0,40.9395,41.0138,40.9302,40.9859,78675.0
2022-08-31 12:00:00,44.14,44.17,44.08,44.09,72807.0,40.9952,41.0231,40.9395,40.9488,72807.0
2022-08-31 12:05:00,44.09,44.11,44.04,44.07,64592.0,40.9488,40.9673,40.9023,40.9302,64592.0
2022-08-31 12:10:00,44.06,44.11,44.04,44.06,72163.0,40.9209,40.9673,40.9023,40.9209,72163.0
2022-08-31 12:15:00,44.06,44.13,44.05,44.11,71715.0,40.9209,40.9859,40.9116,40.9673,71715.0
2022-08-31 12:20:00,44.11,44.11,44.02,44.03,47558.0,40.9673,40.9673,40.8838,40.893,47558.0
2022-08-31 12:25:00,44.04,44.05,44.01,44.02,40943.0,40.9023,40.9116,40.8745,40.8838,40943.0
2022-08-31 12:30:00,44.02,44.08,44.0,44.06,91356.0,40.8838,40.9395,40.8652,40.9209,91356.0
2022-08-31 12:35:00,44.07,44.07,43.95,43.99,61217.0,40.9302,40.9302,40.8187,40.8559,61217.0
2022-08-31 12:40:00,43.98,43.99,43.93,43.96,54185.0,40.8466,40.8559,40.8002,40.828,54185.0
2022-08-31 12:45:00,43.95,44.03,43.95,44.02,125544.0,40.8187,40.893,40.8187,40.8838,125544.0
2022-08-31 12:50:00,44.02,44.04,43.96,43.97,88378.0,40.8838,40.9023,40.828,40.8373,88378.0
2022-08-31 12:55:00,43.97,44.03,43.94,44.03,72652.0,40.8373,40.893,40.8095,40.893,72652.0
2022-08-31 13:00:00,44.04,44.05,44.01,44.02,33864.0,40.9023,40.9116,40.8745,40.8838,33864.0
2022-08-31 13:05:00,44.02,44.06,44.0,44.05,59519.0,40.8838,40.9209,40.8652,40.9116,59519.0
2022-08-31 13:10:00,44.05,44.09,44.04,44.07,65231.0,40.9116,40.9488,40.9023,40.9302,65231.0
2022-08-31 13:15:00,44.06,44.07,43.97,43.98,76443.0,40.9209,40.9302,40.8373,40.8466,76443.0
2022-08-31 13:20:00,43.98,44.01,43.91,43.95,84802.0,40.8466,40.8745,40.7816,40.8187,84802.0
2022-08-31 13:25:00,43.94,43.97,43.91,43.95,62194.0,40.8095,40.8373,40.7816,40.8187,62194.0
2022-08-31 13:30:00,43.96,43.97,43.9,43.94,61430.0,40.828,40.8373,40.7723,40.8095,61430.0
2022-08-31 13:35:00,43.94,43.98,43.9,43.9,147525.0,40.8095,40.8466,40.7723,40.7723,147525.0
2022-08-31 13:40:00,43.91,43.92,43.85,43.89,68941.0,40.7816,40.7909,40.7259,40.763,68941.0
2022-08-31 13:45:00,43.9,43.95,43.88,43.89,68504.0,40.7723,40.8187,40.7537,40.763,68504.0
2022-08-31 13:50:00,43.88,43.98,43.88,43.98,87384.0,40.7537,40.8466,40.7537,40.8466,87384.0
2022-08-31 13:55:00,43.98,43.98,43.94,43.96,71338.0,40.8466,40.8466,40.8095,40.828,71338.0
2022-08-31 14:00:00,43.97,43.98,43.89,43.89,98766.0,40.8373,40.8466,40.763,40.763,98766.0
2022-08-31 14:05:00,43.89,43.97,43.84,43.95,111588.0,40.763,40.8373,40.7166,40.8187,111588.0
2022-08-31 14:10:00,43.95,43.97,43.89,43.91,126342.0,40.8187,40.8373,40.763,40.7816,126342.0
2022-08-31 14:15:00,43.91,43.97,43.9,43.9,80974.0,40.7816,40.8373,40.7723,40.7723,80974.0
2022-08-31 14:20:00,43.91,43.93,43.83,43.83,149191.0,40.7816,40.8002,40.7073,40.7073,149191.0
2022-08-31 14:25:00,43.82,43.84,43.8,43.81,65657.0,40.698,40.7166,40.6794,40.6887,65657.0
2022-08-31 14:30:00,43.81,43.81,43.69,43.73,118122.0,40.6887,40.6887,40.5773,40.6144,118122.0
2022-08-31 14:35:00,43.72,43.73,43.67,43.71,169475.0,40.6051,40.6144,40.5587,40.5958,169475.0
2022-08-31 14:40:00,43.7,43.72,43.62,43.64,100532.0,40.5866,40.6051,40.5123,40.5308,100532.0
2022-08-31 14:45:00,43.64,43.7,43.6,43.7,143894.0,40.5308,40.5866,40.4937,40.5866,143894.0
2022-08-31 14:50:00,43.69,43.75,43.68,43.73,111351.0,40.5773,40.633,40.568,40.6144,111351.0
2022-08-31 14:55:00,43.73,43.76,43.7,43.73,84064.0,40.6144,40.6423,40.5866,40.6144,84064.0
2022-08-31 15:00:00,43.73,43.85,43.73,43.84,76070.0,40.6144,40.7259,40.6144,40.7166,76070.0
2022-08-31 15:05:00,43.83,43.9,43.81,43.87,62665.0,40.7073,40.7723,40.6887,40.7444,62665.0
2022-08-31 15:10:00,43.86,43.96,43.86,43.96,134220.0,40.7352,40.828,40.7352,40.828,134220.0
2022-08-31 15:15:00,43.95,44.01,43.92,43.95,170449.0,40.8187,40.8745,40.7909,40.8187,170449.0
2022-08-31 15:20:00,43.94,43.95,43.86,43.87,134553.0,40.8095,40.8187,40.7352,40.7444,134553.0
2022-08-31 15:25:00,43.87,43.91,43.85,43.89,108996.0,40.7444,40.7816,40.7259,40.763,108996.0
2022-08-31 15:30:00,43.89,43.93,43.81,43.84,163283.0,40.763,40.8002,40.6887,40.7166,163283.0
2022-08-31 15:35:00,43.84,43.9,43.82,43.88,184416.0,40.7166,40.7723,40.698,40.7537,184416.0
2022-08-31 15:40:00,43.88,43.99,43.86,43.98,247585.0,40.7537,40.8559,40.7352,40.8466,247585.0
2022-08-31 15:45:00,43.98,44.01,43.9,43.92,433734.0,40.8466,40.8745,40.7723,40.7909,433734.0
2022-08-31 15:50:00,43.91,43.92,43.8,43.84,529541.0,40.7816,40.7909,40.6794,40.7166,529541.0
2022-08-31 15:55:00,43.83,43.98,43.67,43.7,1760805.0,40.7073,40.8466,40.5587,40.5866,1760805.0
2022-09-01 09:30:00,43.66,43.69,43.37,43.38,356070.0,40.5494,40.5773,40.2801,40.2894,356070.0
2022-09-01 09:35:00,43.39,43.39,43.16,43.35,239648.0,40.2986,40.2986,40.085,40.2615,239648.0
2022-09-01 09:40:00,43.35,43.43,43.24,43.33,198304.0,40.2615,40.3358,40.1593,40.2429,198304.0
2022-09-01 09:45:00,43.32,43.4,43.24,43.29,237438.0,40.2336,40.3079,40.1593,40.2058,237438.0
2022-09-01 09:50:00,43.29,43.32,43.19,43.25,156509.0,40.2058,40.2336,40.1129,40.1686,156509.0
2022-09-01 09:55:00,43.25,43.25,43.08,43.18,165705.0,40.1686,40.1686,40.0107,40.1036,165705.0
2022-09-01 10:00:00,43.16,43.21,42.82,42.84,239254.0,40.085,40.1315,39.7693,39.7878,239254.0
2022-09-01 10:05:00,42.84,42.91,42.81,42.86,120284.0,39.7878,39.8528,39.76,39.8064,120284.0
2022-09-01 10:10:00,42.86,42.92,42.81,42.89,118774.0,39.8064,39.8621,39.76,39.8343,118774.0
2022-09-01 10:15:00,42.88,42.9,42.8,42.84,147260.0,39.825,39.8436,39.7507,39.7878,147260.0
2022-09-01 10:20:00,42.85,42.97,42.84,42.97,94206.0,39.7971,39.9086,39.7878,39.9086,94206.0
2022-09-01 10:25:00,42.97,43.17,42.96,43.15,162639.0,39.9086,40.0943,39.8993,40.0757,162639.0
2022-09-01 10:30:00,43.14,43.21,43.07,43.1,83492.0,40.0665,40.1315,40.0014,40.0293,83492.0
2022-09-01 10:35:00,43.09,43.14,42.98,43.0,104890.0,40.02,40.0665,39.9179,39.9364,104890.0
2022-09-01 10:40:00,42.99,43.03,42.93,42.96,61250.0,39.9271,39.9643,39.8714,39.8993,61250.0
2022-09-01 10:45:00,42.96,42.96,42.88,42.92,80951.0,39.8993,39.8993,39.825,39.8621,80951.0
2022-09-01 10:50:00,42.91,42.97,42.88,42.91,109396.0,39.8528,39.9086,39.825,39.8528,109396.0
2022-09-01 10:55:00,42.92,43.05,42.92,43.04,121562.0,39.8621,39.9829,39.8621,39.9736,121562.0
2022-09-01 11:00:00,43.05,43.15,43.03,43.11,81602.0,39.9829,40.0757,39.9643,40.0386,81602.0
2022-09-01 11:05:00,43.11,43.29,43.11,43.27,121471.0,40.0386,40.2058,40.0386,40.1872,121471.0
2022-09-01 11:10:00,43.27,43.39,43.26,43.36,114455.0,40.1872,40.2986,40.1779,40.2708,114455.0
2022-09-01 11:15:00,43.37,43.49,43.35,43.45,173368.0,40.2801,40.3915,40.2615,40.3544,173368.0
2022-09-01 11:20:00,43.45,43.46,43.26,43.33,105760.0,40.3544,40.3637,40.1779,40.2429,105760.0
2022-09-01 11:25:00,43.32,43.38,43.27,43.31,170269.0,40.2336,40.2894,40.1872,40.2243,170269.0
2022-09-01 11:30:00,43.31,43.48,43.29,43.44,185339.0,40.2243,40.3822,40.2058,40.3451,185339.0
2022-09-01 11:35:00,43.44,43.5,43.33,43.34,141995.0,40.3451,40.4008,40.2429,40.2522,141995.0
2022-09-01 11:40:00,43.34,43.36,43.29,43.29,66005.0,40.2522,40.2708,40.2058,40.2058,66005.0
2022-09-01 11:45:00,43.28,43.31,43.26,43.29,59228.0,40.1965,40.2243,40.1779,40.2058,59228.0
2022-09-01 11:50:00,43.29,43.32,43.25,43.27,45769.0,40.2058,40.2336,40.1686,40.1872,45769.0
2022-09-01 11:55:00,43.28,43.28,43.19,43.24,74125.0,40.1965,40.1965,40.1129,40.1593,74125.0
2022-09-01 12:00:00,43.24,43.32,43.23,43.3,68757.0,40.1593,40.2336,40.15,40.2151,68757.0
2022-09-01 12:05:00,43.3,43.41,43.27,43.4,70631.0,40.2151,40.3172,40.1872,40.3079,70631.0
2022-09-01 12:10:00,43.41,43.43,43.37,43.41,115340.0,40.3172,40.3358,40.2801,40.3172,115340.0
2022-09-01 12:15:00,43.41,43.46,43.39,43.43,122496.0,40.3172,40.3637,40.2986,40.3358,122496.0
2022-09-01 12:20:00,43.43,43.44,43.37,43.43,94270.0,40.3358,40.3451,40.2801,40.3358,94270.0
2022-09-01 12:25:00,43.43,43.5,43.37,43.44,133206.0,40.3358,40.4008,40.2801,40.3451,133206.0
2022-09-01 12:30:00,43.44,43.44,43.38,43.41,71903.0,40.3451,40.3451,40.2894,40.3172,71903.0
2022-09-01 12:35:00,43.41,43.42,43.25,43.27,73128.0,40.3172,40.3265,40.1686,40.1872,73128.0
2022-09-01 12:40:00,43.27,43.31,43.24,43.31,79370.0,40.1872,40.2243,40.1593,40.2243,79370.0
2022-09-01 12:45:00,43.31,43.33,43.24,43.27,102454.0,40.2243,40.2429,40.1593,40.1872,102454.0
2022-09-01 12:50:00,43.27,43.28,43.22,43.23,91209.0,40.1872,40.1965,40.1408,40.15,91209.0
2022-09-01 12:55:00,43.24,43.25,43.17,43.25,115404.0,40.1593,40.1686,40.0943,40.1686,115404.0
2022-09-01 13:00:00,43.26,43.27,43.21,43.23,121722.0,40.1779,40.1872,40.1315,40.15,121722.0
2022-09-01 13:05:00,43.23,43.3,43.22,43.3,123427.0,40.15,40.2151,40.1408,40.2151,123427.0
2022-09-01 13:10:00,43.3,43.32,43.25,43.3,73602.0,40.2151,40.2336,40.1686,40.2151,73602.0
2022-09-01 13:15:00,43.3,43.37,43.29,43.34,55156.0,40.2151,40.2801,40.2058,40.2522,55156.0
2022-09-01 13:20:00,43.34,43.43,43.34,43.41,104937.0,40.2522,40.3358,40.2522,40.3172,104937.0
2022-09-01 13:25:00,43.42,43.51,43.41,43.5,103841.0,40.3265,40.4101,40.3172,40.4008,103841.0
2022-09-01 13:30:00,43.5,43.51,43.43,43.46,69788.0,40.4008,40.4101,40.3358,40.3637,69788.0
2022-09-01 13:35:00,43.47,43.49,43.41,43.48,84695.0,40.3729,40.3915,40.3172,40.3822,84695.0
2022-09-01 13:40:00,43.48,43.49,43.42,43.45,61792.0,40.3822,40.3915,40.3265,40.3544,61792.0
2022-09-01 13:45:00,43.44,43.46,43.39,43.41,64538.0,40.3451,40.3637,40.2986,40.3172,64538.0
2022-09-01 13:50:00,43.41,43.44,43.38,43.41,62560.0,40.3172,40.3451,40.2894,40.3172,62560.0
2022-09-01 13:55:00,43.4,43.45,43.37,43.4,60179.0,40.3079,40.3544,40.2801,40.3079,60179.0
2022-09-01 14:00:00,43.41,43.44,43.32,43.39,213594.0,40.3172,40.3451,40.2336,40.2986,213594.0
2022-09-01 14:05:00,43.39,43.43,43.32,43.34,70597.0,40.2986,40.3358,40.2336,40.2522,70597.0
2022-09-01 14:10:00,43.35,43.39,43.29,43.38,70178.0,40.2615,40.2986,40.2058,40.2894,70178.0
2022-09-01 14:15:00,43.37,43.41,43.34,43.37,64352.0,40.2801,40.3172,40.2522,40.2801,64352.0
2022-09-01 14:20:00,43.37,43.54,43.36,43.52,109043.0,40.2801,40.438,40.2708,40.4194,109043.0
2022-09-01 14:25:00,43.52,43.58,43.51,43.53,86350.0,40.4194,40.4751,40.4101,40.4287,86350.0
2022-09-01 14:30:00,43.53,43.58,43.52,43.56,93383.0,40.4287,40.4751,40.4194,40.4565,93383.0
2022-09-01 14:35:00,43.57,43.62,43.47,43.5,101672.0,40.4658,40.5123,40.3729,40.4008,101672.0
2022-09-01 14:40:00,43.51,43.51,43.41,43.42,106059.0,40.4101,40.4101,40.3172,40.3265,106059.0
2022-09-01 14:45:00,43.43,43.46,43.35,43.37,90768.0,40.3358,40.3637,40.2615,40.2801,90768.0
2022-09-01 14:50:00,43.37,43.46,43.35,43.45,72895.0,40.2801,40.3637,40.2615,40.3544,72895.0
2022-09-01 14:55:00,43.45,43.48,43.41,43.42,81388.0,40.3544,40.3822,40.3172,40.3265,81388.0
2022-09-01 15:00:00,43.41,43.46,43.36,43.37,210648.0,40.3172,40.3637,40.2708,40.2801,210648.0
2022-09-01 15:05:00,43.37,43.5,43.36,43.47,106412.0,40.2801,40.4008,40.2708,40.3729,106412.0
2022-09-01 15:10:00,43.47,43.51,43.43,43.5,118871.0,40.3729,40.4101,40.3358,40.4008,118871.0
2022-09-01 15:15:00,43.5,43.5,43.35,43.35,82567.0,40.4008,40.4008,40.2615,40.2615,82567.0
2022-09-01 15:20:00,43.37,43.39,43.3,43.36,103217.0,40.2801,40.2986,40.2151,40.2708,103217.0
2022-09-01 15:25:00,43.36,43.45,43.35,43.42,187368.0,40.2708,40.3544,40.2615,40.3265,187368.0
2022-09-01 15:30:00,43.42,43.44,43.37,43.4,190761.0,40.3265,40.3451,40.2801,40.3079,190761.0
2022-09-01 15:35:00,43.4,43.5,43.38,43.44,193211.0,40.3079,40.4008,40.2894,40.3451,193211.0
2022-09-01 15:40:00,43.44,43.5,43.4,43.48,125162.0,40.3451,40.4008,40.3079,40.3822,125162.0
2022-09-01 15:45:00,43.47,43.52,43.41,43.45,197434.0,40.3729,40.4194,40.3172,40.3544,197434.0
2022-09-01 15:50:00,43.45,43.59,43.44,43.57,292153.0,40.3544,40.4844,40.3451,40.4658,292153.0
2022-09-01 15:55:00,43.57,43.74,43.57,43.7,770932.0,40.4658,40.6237,40.4658,40.5866,770932.0
2022-09-02 09:30:00,44.3,44.42,44.14,44.3,334324.0,41.1438,41.2553,40.9952,41.1438,334324.0
2022-09-02 09:35:00,44.29,44.31,44.14,44.29,128341.0,41.1345,41.1531,40.9952,41.1345,128341.0
2022-09-02 09:40:00,44.29,44.29,44.08,44.18,131168.0,41.1345,41.1345,40.9395,41.0324,131168.0
2022-09-02 09:45:00,44.17,44.37,44.17,44.37,166202.0,41.0231,41.2088,41.0231,41.2088,166202.0
2022-09-02 09:50:00,44.38,44.55,44.38,44.45,240736.0,41.2181,41.376,41.2181,41.2831,240736.0
2022-09-02 09:55:00,44.45,44.58,44.42,44.53,238835.0,41.2831,41.4039,41.2553,41.3574,238835.0
2022-09-02 10:00:00,44.54,44.57,44.37,44.41,197357.0,41.3667,41.3946,41.2088,41.246,197357.0
2022-09-02 10:05:00,44.41,44.46,44.29,44.33,82075.0,41.246,41.2924,41.1345,41.1717,82075.0
2022-09-02 10:10:00,44.33,44.49,44.33,44.49,94884.0,41.1717,41.3203,41.1717,41.3203,94884.0
2022-09-02 10:15:00,44.49,44.59,44.47,44.48,99548.0,41.3203,41.4132,41.3017,41.311,99548.0
2022-09-02 10:20:00,44.49,44.5,44.36,44.47,56534.0,41.3203,41.3296,41.1995,41.3017,56534.0
2022-09-02 10:25:00,44.47,44.61,44.46,44.6,114493.0,41.3017,41.4317,41.2924,41.4224,114493.0
2022-09-02 10:30:00,44.6,44.66,44.59,44.64,164439.0,41.4224,41.4782,41.4132,41.4596,164439.0
2022-09-02 10:35:00,44.64,44.69,44.61,44.63,81635.0,41.4596,41.506,41.4317,41.4503,81635.0
2022-09-02 10:40:00,44.63,44.7,44.62,44.66,68824.0,41.4503,41.5153,41.441,41.4782,68824.0
2022-09-02 10:45:00,44.65,44.68,44.59,44.66,121171.0,41.4689,41.4967,41.4132,41.4782,121171.0
2022-09-02 10:50:00,44.66,44.69,44.62,44.65,95874.0,41.4782,41.506,41.441,41.4689,95874.0
2022-09-02 10:55:00,44.65,44.7,44.6,44.65,95865.0,41.4689,41.5153,41.4224,41.4689,95865.0
2022-09-02 11:00:00,44.65,44.8,44.61,44.78,113029.0,41.4689,41.6082,41.4317,41.5896,113029.0
2022-09-02 11:05:00,44.78,44.78,44.7,44.73,95724.0,41.5896,41.5896,41.5153,41.5432,95724.0
2022-09-02 11:10:00,44.72,44.75,44.67,44.72,65916.0,41.5339,41.5618,41.4875,41.5339,65916.0
2022-09-02 11:15:00,44.72,44.78,44.69,44.77,97783.0,41.5339,41.5896,41.506,41.5803,97783.0
2022-09-02 11:20:00,44.77,44.77,44.7,44.71,63901.0,41.5803,41.5803,41.5153,41.5246,63901.0
2022-09-02 11:25:00,44.72,44.72,44.65,44.68,36059.0,41.5339,41.5339,41.4689,41.4967,36059.0
2022-09-02 11:30:00,44.67,44.77,44.61,44.62,93759.0,41.4875,41.5803,41.4317,41.441,93759.0
2022-09-02 11:35:00,44.62,44.77,44.57,44.72,149977.0,41.441,41.5803,41.3946,41.5339,149977.0
2022-09-02 11:40:00,44.73,44.75,44.61,44.7,50939.0,41.5432,41.5618,41.4317,41.5153,50939.0
2022-09-02 11:45:00,44.7,44.76,44.68,44.73,48999.0,41.5153,41.571,41.4967,41.5432,48999.0
2022-09-02 11:50:00,44.73,44.75,44.7,44.74,30251.0,41.5432,41.5618,41.5153,41.5525,30251.0
2022-09-02 11:55:00,44.75,44.79,44.7,44.71,55706.0,41.5618,41.5989,41.5153,41.5246,55706.0
2022-09-02 12:00:00,44.71,44.73,44.64,44.69,114663.0,41.5246,41.5432,41.4596,41.506,114663.0
2022-09-02 12:05:00,44.69,44.69,44.61,44.64,43244.0,41.506,41.506,41.4317,41.4596,43244.0
2022-09-02 12:10:00,44.64,44.65,44.6,44.61,51755.0,41.4596,41.4689,41.4224,41.4317,51755.0
2022-09-02 12:15:00,44.61,44.64,44.54,44.61,48794.0,41.4317,41.4596,41.3667,41.4317,48794.0
2022-09-02 12:20:00,44.61,44.62,44.47,44.48,116080.0,41.4317,41.441,41.3017,41.311,116080.0
2022-09-02 12:25:00,44.47,44.48,44.41,44.44,109076.0,41.3017,41.311,41.246,41.2738,109076.0
2022-09-02 12:30:00,44.43,44.44,44.33,44.35,163223.0,41.2646,41.2738,41.1717,41.1903,163223.0
2022-09-02 12:35:00,44.35,44.37,44.24,44.29,72155.0,41.1903,41.2088,41.0881,41.1345,72155.0
2022-09-02 12:40:00,44.28,44.31,44.17,44.18,82634.0,41.1252,41.1531,41.0231,41.0324,82634.0
2022-09-02 12:45:00,44.18,44.22,44.14,44.17,83375.0,41.0324,41.0695,40.9952,41.0231,83375.0
2022-09-02 12:50:00,44.16,44.17,44.05,44.15,104122.0,41.0138,41.0231,40.9116,41.0045,104122.0
2022-09-02 12:55:00,44.15,44.2,44.1,44.18,68488.0,41.0045,41.0509,40.9581,41.0324,68488.0
2022-09-02 13:00:00,44.17,44.17,43.98,44.03,178413.0,41.0231,41.0231,40.8466,40.893,178413.0
2022-09-02 13:05:00,44.02,44.04,43.94,43.95,78764.0,40.8838,40.9023,40.8095,40.8187,78764.0
2022-09-02 13:10:00,43.96,44.0,43.92,43.99,84162.0,40.828,40.8652,40.7909,40.8559,84162.0
2022-09-02 13:15:00,43.99,44.04,43.9,44.02,89388.0,40.8559,40.9023,40.7723,40.8838,89388.0
2022-09-02 13:20:00,44.01,44.01,43.76,43.77,94306.0,40.8745,40.8745,40.6423,40.6516,94306.0
2022-09-02 13:25:00,43.77,43.77,43.65,43.69,102039.0,40.6516,40.6516,40.5401,40.5773,102039.0
2022-09-02 13:30:00,43.69,43.74,43.65,43.7,75122.0,40.5773,40.6237,40.5401,40.5866,75122.0
2022-09-02 13:35:00,43.7,43.79,43.64,43.74,73555.0,40.5866,40.6701,40.5308,40.6237,73555.0
2022-09-02 13:40:00,43.73,43.81,43.71,43.81,80351.0,40.6144,40.6887,40.5958,40.6887,80351.0
2022-09-02 13:45:00,43.81,43.84,43.63,43.64,88397.0,40.6887,40.7166,40.5215,40.5308,88397.0
2022-09-02 13:50:00,43.63,43.66,43.55,43.65,94276.0,40.5215,40.5494,40.4472,40.5401,94276.0
2022-09-02 13:55:00,43.65,43.66,43.58,43.62,39587.0,40.5401,40.5494,40.4751,40.5123,39587.0
2022-09-02 14:00:00,43.61,43.7,43.61,43.68,71347.0,40.503,40.5866,40.503,40.568,71347.0
2022-09-02 14:05:00,43.69,43.74,43.61,43.71,104499.0,40.5773,40.6237,40.503,40.5958,104499.0
2022-09-02 14:10:00,43.72,43.75,43.63,43.64,59191.0,40.6051,40.633,40.5215,40.5308,59191.0
2022-09-02 14:15:00,43.62,43.72,43.61,43.67,84587.0,40.5123,40.6051,40.503,40.5587,84587.0
2022-09-02 14:20:00,43.66,43.7,43.62,43.64,32027.0,40.5494,40.5866,40.5123,40.5308,32027.0
2022-09-02 14:25:00,43.63,43.76,43.63,43.75,98650.0,40.5215,40.6423,40.5215,40.633,98650.0
2022-09-02 14:30:00,43.74,43.74,43.62,43.64,51829.0,40.6237,40.6237,40.5123,40.5308,51829.0
2022-09-02 14:35:00,43.64,43.72,43.63,43.71,65271.0,40.5308,40.6051,40.5215,40.5958,65271.0
2022-09-02 14:40:00,43.71,43.73,43.65,43.71,63020.0,40.5958,40.6144,40.5401,40.5958,63020.0
2022-09-02 14:45:00,43.71,43.71,43.6,43.61,71399.0,40.5958,40.5958,40.4937,40.503,71399.0
2022-09-02 14:50:00,43.61,43.64,43.57,43.59,57457.0,40.503,40.5308,40.4658,40.4844,57457.0
2022-09-02 14:55:00,43.57,43.58,43.5,43.5,63167.0,40.4658,40.4751,40.4008,40.4008,63167.0
2022-09-02 15:00:00,43.49,43.64,43.48,43.6,101095.0,40.3915,40.5308,40.3822,40.4937,101095.0
2022-09-02 15:05:00,43.6,43.67,43.56,43.57,62672.0,40.4937,40.5587,40.4565,40.4658,62672.0
2022-09-02 15:10:00,43.57,43.6,43.5,43.54,67431.0,40.4658,40.4937,40.4008,40.438,67431.0
2022-09-02 15:15:00,43.53,43.58,43.48,43.53,65870.0,40.4287,40.4751,40.3822,40.4287,65870.0
2022-09-02 15:20:00,43.53,43.6,43.43,43.46,149264.0,40.4287,40.4937,40.3358,40.3637,149264.0
2022-09-02 15:25:00,43.46,43.53,43.43,43.52,120543.0,40.3637,40.4287,40.3358,40.4194,120543.0
2022-09-02 15:30:00,43.51,43.52,43.38,43.39,135619.0,40.4101,40.4194,40.2894,40.2986,135619.0
2022-09-02 15:35:00,43.38,43.38,43.23,43.26,166314.0,40.2894,40.2894,40.15,40.1779,166314.0
2022-09-02 15:40:00,43.25,43.26,43.17,43.19,135836.0,40.1686,40.1779,40.0943,40.1129,135836.0
2022-09-02 15:45:00,43.19,43.28,43.18,43.27,220895.0,40.1129,40.1965,40.1036,40.1872,220895.0
2022-09-02 15:50:00,43.26,43.34,43.23,43.33,383914.0,40.1779,40.2522,40.15,40.2429,383914.0
2022-09-02 15:55:00,43.34,43.4,43.26,43.38,603121.0,40.2522,40.3079,40.1779,40.2894,603121.0
2022-09-06 09:30:00,43.71,43.88,43.71,43.78,287465.0,40.5958,40.7537,40.5958,40.6609,287465.0
2022-09-06 09:35:00,43.78,43.84,43.53,43.53,92080.0,40.6609,40.7166,40.4287,40.4287,92080.0
2022-09-06 09:40:00,43.54,43.54,43.21,43.21,279765.0,40.438,40.438,40.1315,40.1315,279765.0
2022-09-06 09:45:00,43.2,43.26,42.92,42.98,162409.0,40.1222,40.1779,39.8621,39.9179,162409.0
2022-09-06 09:50:00,42.97,42.97,42.76,42.79,158550.0,39.9086,39.9086,39.7135,39.7414,158550.0
2022-09-06 09:55:00,42.77,42.91,42.72,42.88,156731.0,39.7228,39.8528,39.6764,39.825,156731.0
2022-09-06 10:00:00,42.87,42.87,42.49,42.61,292447.0,39.8157,39.8157,39.4628,39.5742,292447.0
2022-09-06 10:05:00,42.61,42.7,42.55,42.58,121167.0,39.5742,39.6578,39.5185,39.5464,121167.0
2022-09-06 10:10:00,42.58,42.58,42.35,42.47,265585.0,39.5464,39.5464,39.3327,39.4442,265585.0
2022-09-06 10:15:00,42.47,42.49,42.4,42.47,164319.0,39.4442,39.4628,39.3792,39.4442,164319.0
2022-09-06 10:20:00,42.47,42.49,42.4,42.47,119949.0,39.4442,39.4628,39.3792,39.4442,119949.0
2022-09-06 10:25:00,42.48,42.65,42.44,42.63,206690.0,39.4535,39.6114,39.4163,39.5928,206690.0
2022-09-06 10:30:00,42.63,42.65,42.54,42.6,133584.0,39.5928,39.6114,39.5092,39.5649,133584.0
2022-09-06 10:35:00,42.61,42.68,42.48,42.65,143264.0,39.5742,39.6392,39.4535,39.6114,143264.0
2022-09-06 10:40:00,42.66,42.79,42.63,42.72,160270.0,39.6207,39.7414,39.5928,39.6764,160270.0
2022-09-06 10:45:00,42.71,42.74,42.67,42.69,118691.0,39.6671,39.695,39.6299,39.6485,118691.0
2022-09-06 10:50:00,42.69,42.87,42.68,42.82,158031.0,39.6485,39.8157,39.6392,39.7693,158031.0
2022-09-06 10:55:00,42.81,43.01,42.81,42.93,256899.0,39.76,39.9457,39.76,39.8714,256899.0
2022-09-06 11:00:00,42.91,43.09,42.85,43.01,376966.0,39.8528,40.02,39.7971,39.9457,376966.0
2022-09-06 11:05:00,43.01,43.22,42.99,43.09,402841.0,39.9457,40.1408,39.9271,40.02,402841.0
2022-09-06 11:10:00,43.1,43.13,43.02,43.06,79111.0,40.0293,40.0572,39.955,39.9922,79111.0
2022-09-06 11:15:00,43.07,43.09,42.96,42.96,105020.0,40.0014,40.02,39.8993,39.8993,105020.0
2022-09-06 11:20:00,42.97,43.07,42.93,43.04,48742.0,39.9086,40.0014,39.8714,39.9736,48742.0
2022-09-06 11:25:00,43.04,43.09,42.93,42.96,106694.0,39.9736,40.02,39.8714,39.8993,106694.0
2022-09-06 11:30:00,42.97,43.11,42.92,43.04,193575.0,39.9086,40.0386,39.8621,39.9736,193575.0
2022-09-06 11:35:00,43.03,43.07,42.91,42.95,133483.0,39.9643,40.0014,39.8528,39.89,133483.0
2022-09-06 11:40:00,42.96,43.13,42.93,42.98,147939.0,39.8993,40.0572,39.8714,39.9179,147939.0
2022-09-06 11:45:00,42.99,43.07,42.96,42.98,133259.0,39.9271,40.0014,39.8993,39.9179,133259.0
2022-09-06 11:50:00,42.98,43.16,42.96,43.11,193228.0,39.9179,40.085,39.8993,40.0386,193228.0
2022-09-06 11:55:00,43.12,43.16,43.09,43.09,109591.0,40.0479,40.085,40.02,40.02,109591.0
2022-09-06 12:00:00,43.09,43.16,43.07,43.09,136596.0,40.02,40.085,40.0014,40.02,136596.0
2022-09-06 12:05:00,43.09,43.15,42.91,42.92,126549.0,40.02,40.0757,39.8528,39.8621,126549.0
2022-09-06 12:10:00,42.92,42.94,42.84,42.89,118563.0,39.8621,39.8807,39.7878,39.8343,118563.0
2022-09-06 12:15:00,42.88,42.89,42.72,42.74,144060.0,39.825,39.8343,39.6764,39.695,144060.0
2022-09-06 12:20:00,42.73,42.77,42.7,42.71,94488.0,39.6857,39.7228,39.6578,39.6671,94488.0
2022-09-06 12:25:00,42.71,42.76,42.64,42.74,76086.0,39.6671,39.7135,39.6021,39.695,76086.0
2022-09-06 12:30:00,42.74,42.78,42.68,42.71,76112.0,39.695,39.7321,39.6392,39.6671,76112.0
2022-09-06 12:35:00,42.7,42.77,42.7,42.72,68860.0,39.6578,39.7228,39.6578,39.6764,68860.0
2022-09-06 12:40:00,42.73,42.86,42.7,42.86,134028.0,39.6857,39.8064,39.6578,39.8064,134028.0
2022-09-06 12:45:00,42.86,42.89,42.8,42.85,58406.0,39.8064,39.8343,39.7507,39.7971,58406.0
2022-09-06 12:50:00,42.86,42.87,42.78,42.86,61267.0,39.8064,39.8157,39.7321,39.8064,61267.0
2022-09-06 12:55:00,42.86,42.89,42.81,42.83,62889.0,39.8064,39.8343,39.76,39.7785,62889.0
2022-09-06 13:00:00,42.82,42.84,42.74,42.76,78347.0,39.7693,39.7878,39.695,39.7135,78347.0
2022-09-06 13:05:00,42.76,42.77,42.62,42.63,87614.0,39.7135,39.7228,39.5835,39.5928,87614.0
2022-09-06 13:10:00,42.62,42.67,42.54,42.56,103916.0,39.5835,39.6299,39.5092,39.5278,103916.0
2022-09-06 13:15:00,42.55,42.64,42.52,42.62,106891.0,39.5185,39.6021,39.4906,39.5835,106891.0
2022-09-06 13:20:00,42.62,42.65,42.58,42.63,64188.0,39.5835,39.6114,39.5464,39.5928,64188.0
2022-09-06 13:25:00,42.64,42.64,42.58,42.59,126620.0,39.6021,39.6021,39.5464,39.5556,126620.0
2022-09-06 13:30:00,42.59,42.76,42.58,42.71,94028.0,39.5556,39.7135,39.5464,39.6671,94028.0
2022-09-06 13:35:00,42.71,42.72,42.65,42.71,77978.0,39.6671,39.6764,39.6114,39.6671,77978.0
2022-09-06 13:40:00,42.7,42.71,42.62,42.66,60250.0,39.6578,39.6671,39.5835,39.6207,60250.0
2022-09-06 13:45:00,42.67,42.73,42.64,42.67,78854.0,39.6299,39.6857,39.6021,39.6299,78854.0
2022-09-06 13:50:00,42.67,42.73,42.63,42.73,77798.0,39.6299,39.6857,39.5928,39.6857,77798.0
2022-09-06 13:55:00,42.73,42.82,42.7,42.8,131099.0,39.6857,39.7693,39.6578,39.7507,131099.0
2022-09-06 14:00:00,42.8,42.88,42.79,42.81,102937.0,39.7507,39.825,39.7414,39.76,102937.0
2022-09-06 14:05:00,42.81,42.82,42.76,42.8,81806.0,39.76,39.7693,39.7135,39.7507,81806.0
2022-09-06 14:10:00,42.81,42.95,42.8,42.9,137834.0,39.76,39.89,39.7507,39.8436,137834.0
2022-09-06 14:15:00,42.9,42.94,42.87,42.94,74561.0,39.8436,39.8807,39.8157,39.8807,74561.0
2022-09-06 14:20:00,42.95,42.96,42.86,42.88,64493.0,39.89,39.8993,39.8064,39.825,64493.0
2022-09-06 14:25:00,42.88,42.9,42.85,42.86,74757.0,39.825,39.8436,39.7971,39.8064,74757.0
2022-09-06 14:30:00,42.86,42.89,42.77,42.83,93874.0,39.8064,39.8343,39.7228,39.7785,93874.0
2022-09-06 14:35:00,42.84,42.88,42.79,42.84,55772.0,39.7878,39.825,39.7414,39.7878,55772.0
2022-09-06 14:40:00,42.83,42.84,42.79,42.8,48614.0,39.7785,39.7878,39.7414,39.7507,48614.0
2022-09-06 14:45:00,42.8,42.84,42.75,42.83,51072.0,39.7507,39.7878,39.7042,39.7785,51072.0
2022-09-06 14:50:00,42.83,42.84,42.75,42.82,77857.0,39.7785,39.7878,39.7042,39.7693,77857.0
2022-09-06 14:55:00,42.83,42.88,42.76,42.8,79774.0,39.7785,39.825,39.7135,39.7507,79774.0
2022-09-06 15:00:00,42.8,42.85,42.72,42.74,77497.0,39.7507,39.7971,39.6764,39.695,77497.0
2022-09-06 15:05:00,42.74,42.86,42.73,42.86,66752.0,39.695,39.8064,39.6857,39.8064,66752.0
2022-09-06 15:10:00,42.86,42.95,42.84,42.91,231307.0,39.8064,39.89,39.7878,39.8528,231307.0
2022-09-06 15:15:00,42.91,43.0,42.88,42.89,141332.0,39.8528,39.9364,39.825,39.8343,141332.0
2022-09-06 15:20:00,42.88,42.9,42.8,42.87,136815.0,39.825,39.8436,39.7507,39.8157,136815.0
2022-09-06 15:25:00,42.88,42.93,42.86,42.89,119091.0,39.825,39.8714,39.8064,39.8343,119091.0
2022-09-06 15:30:00,42.89,42.89,42.77,42.81,191591.0,39.8343,39.8343,39.7228,39.76,191591.0
2022-09-06 15:35:00,42.82,42.87,42.78,42.86,168904.0,39.7693,39.8157,39.7321,39.8064,168904.0
2022-09-06 15:40:00,42.86,42.96,42.85,42.95,127426.0,39.8064,39.8993,39.7971,39.89,127426.0
2022-09-06 15:45:00,42.96,42.98,42.82,42.9,293578.0,39.8993,39.9179,39.7693,39.8436,293578.0
2022-09-06 15:50:00,42.9,42.92,42.79,42.84,425539.0,39.8436,39.8621,39.7414,39.7878,425539.0
2022-09-06 15:55:00,42.84,42.97,42.78,42.93,808780.0,39.7878,39.9086,39.7321,39.8714,808780.0
2022-09-07 09:30:00,42.54,42.65,42.25,42.46,281495.0,39.5092,39.6114,39.2399,39.4349,281495.0
2022-09-07 09:35:00,42.46,42.59,42.34,42.52,182661.0,39.4349,39.5556,39.3235,39.4906,182661.0
2022-09-07 09:40:00,42.52,42.72,42.46,42.69,249691.0,39.4906,39.6764,39.4349,39.6485,249691.0
2022-09-07 09:45:00,42.7,42.93,42.69,42.9,195467.0,39.6578,39.8714,39.6485,39.8436,195467.0
2022-09-07 09:50:00,42.9,42.92,42.75,42.79,110860.0,39.8436,39.8621,39.7042,39.7414,110860.0
2022-09-07 09:55:00,42.79,42.91,42.76,42.83,106340.0,39.7414,39.8528,39.7135,39.7785,106340.0
2022-09-07 10:00:00,42.83,43.09,42.75,43.05,190639.0,39.7785,40.02,39.7042,39.9829,190639.0
2022-09-07 10:05:00,43.05,43.1,42.98,43.07,94300.0,39.9829,40.0293,39.9179,40.0014,94300.0
2022-09-07 10:10:00,43.08,43.13,43.01,43.01,310868.0,40.0107,40.0572,39.9457,39.9457,310868.0
2022-09-07 10:15:00,43.02,43.11,42.96,43.07,160339.0,39.955,40.0386,39.8993,40.0014,160339.0
2022-09-07 10:20:00,43.08,43.16,43.05,43.1,224190.0,40.0107,40.085,39.9829,40.0293,224190.0
2022-09-07 10:25:00,43.1,43.17,43.07,43.15,127841.0,40.0293,40.0943,40.0014,40.0757,127841.0
2022-09-07 10:30:00,43.16,43.3,43.16,43.25,167043.0,40.085,40.2151,40.085,40.1686,167043.0
2022-09-07 10:35:00,43.25,43.31,43.23,43.27,93928.0,40.1686,40.2243,40.15,40.1872,93928.0
2022-09-07 10:40:00,43.27,43.38,43.25,43.33,141273.0,40.1872,40.2894,40.1686,40.2429,141273.0
2022-09-07 10:45:00,43.33,43.34,43.2,43.24,67737.0,40.2429,40.2522,40.1222,40.1593,67737.0
2022-09-07 10:50:00,43.24,43.36,43.22,43.3,93032.0,40.1593,40.2708,40.1408,40.2151,93032.0
2022-09-07 10:55:00,43.29,43.31,43.25,43.27,119641.0,40.2058,40.2243,40.1686,40.1872,119641.0
2022-09-07 11:00:00,43.27,43.28,43.18,43.22,88758.0,40.1872,40.1965,40.1036,40.1408,88758.0
2022-09-07 11:05:00,43.21,43.29,43.16,43.27,119918.0,40.1315,40.2058,40.085,40.1872,119918.0
2022-09-07 11:10:00,43.28,43.36,43.23,43.3,92292.0,40.1965,40.2708,40.15,40.2151,92292.0
2022-09-07 11:15:00,43.3,43.4,43.29,43.39,143547.0,40.2151,40.3079,40.2058,40.2986,143547.0
2022-09-07 11:20:00,43.39,43.43,43.32,43.32,61750.0,40.2986,40.3358,40.2336,40.2336,61750.0
2022-09-07 11:25:00,43.32,43.36,43.26,43.26,67725.0,40.2336,40.2708,40.1779,40.1779,67725.0
2022-09-07 11:30:00,43.27,43.3,43.2,43.21,122154.0,40.1872,40.2151,40.1222,40.1315,122154.0
2022-09-07 11:35:00,43.22,43.29,43.21,43.27,50089.0,40.1408,40.2058,40.1315,40.1872,50089.0
2022-09-07 11:40:00,43.26,43.31,43.2,43.25,61552.0,40.1779,40.2243,40.1222,40.1686,61552.0
2022-09-07 11:45:00,43.24,43.31,43.23,43.31,63804.0,40.1593,40.2243,40.15,40.2243,63804.0
2022-09-07 11:50:00,43.31,43.33,43.25,43.29,103940.0,40.2243,40.2429,40.1686,40.2058,103940.0
2022-09-07 11:55:00,43.3,43.34,43.24,43.26,72132.0,40.2151,40.2522,40.1593,40.1779,72132.0
2022-09-07 12:00:00,43.26,43.36,43.26,43.32,67068.0,40.1779,40.2708,40.1779,40.2336,67068.0
2022-09-07 12:05:00,43.32,43.34,43.25,43.33,63761.0,40.2336,40.2522,40.1686,40.2429,63761.0
2022-09-07 12:10:00,43.33,43.34,43.26,43.31,81351.0,40.2429,40.2522,40.1779,40.2243,81351.0
2022-09-07 12:15:00,43.3,43.34,43.27,43.29,71277.0,40.2151,40.2522,40.1872,40.2058,71277.0
2022-09-07 12:20:00,43.29,43.3,43.22,43.26,164366.0,40.2058,40.2151,40.1408,40.1779,164366.0
2022-09-07 12:25:00,43.26,43.37,43.25,43.34,51093.0,40.1779,40.2801,40.1686,40.2522,51093.0
2022-09-07 12:30:00,43.35,43.35,43.28,43.34,57607.0,40.2615,40.2615,40.1965,40.2522,57607.0
2022-09-07 12:35:00,43.34,43.4,43.31,43.4,111937.0,40.2522,40.3079,40.2243,40.3079,111937.0
2022-09-07 12:40:00,43.4,43.52,43.38,43.46,133548.0,40.3079,40.4194,40.2894,40.3637,133548.0
2022-09-07 12:45:00,43.47,43.49,43.41,43.43,44025.0,40.3729,40.3915,40.3172,40.3358,44025.0
2022-09-07 12:50:00,43.43,43.43,43.39,43.41,48748.0,40.3358,40.3358,40.2986,40.3172,48748.0
2022-09-07 12:55:00,43.39,43.41,43.34,43.39,109757.0,40.2986,40.3172,40.2522,40.2986,109757.0
2022-09-07 13:00:00,43.39,43.44,43.37,43.42,97433.0,40.2986,40.3451,40.2801,40.3265,97433.0
2022-09-07 13:05:00,43.41,43.42,43.35,43.37,106956.0,40.3172,40.3265,40.2615,40.2801,106956.0
2022-09-07 13:10:00,43.37,43.41,43.36,43.37,57155.0,40.2801,40.3172,40.2708,40.2801,57155.0
2022-09-07 13:15:00,43.38,43.39,43.33,43.34,70289.0,40.2894,40.2986,40.2429,40.2522,70289.0
2022-09-07 13:20:00,43.34,43.41,43.33,43.37,45037.0,40.2522,40.3172,40.2429,40.2801,45037.0
2022-09-07 13:25:00,43.36,43.38,43.33,43.37,82787.0,40.2708,40.2894,40.2429,40.2801,82787.0
2022-09-07 13:30:00,43.38,43.43,43.38,43.43,70489.0,40.2894,40.3358,40.2894,40.3358,70489.0
2022-09-07 13:35:00,43.41,43.5,43.4,43.47,109009.0,40.3172,40.4008,40.3079,40.3729,109009.0
2022-09-07 13:40:00,43.47,43.54,43.46,43.54,48979.0,40.3729,40.438,40.3637,40.438,48979.0
2022-09-07 13:45:00,43.55,43.67,43.54,43.65,139213.0,40.4472,40.5587,40.438,40.5401,139213.0
2022-09-07 13:50:00,43.66,43.69,43.64,43.65,134270.0,40.5494,40.5773,40.5308,40.5401,134270.0
2022-09-07 13:55:00,43.66,43.7,43.65,43.66,41546.0,40.5494,40.5866,40.5401,40.5494,41546.0
2022-09-07 14:00:00,43.66,43.75,43.65,43.72,108771.0,40.5494,40.633,40.5401,40.6051,108771.0
2022-09-07 14:05:00,43.73,43.73,43.64,43.66,86244.0,40.6144,40.6144,40.5308,40.5494,86244.0
2022-09-07 14:10:00,43.67,43.71,43.65,43.7,56953.0,40.5587,40.5958,40.5401,40.5866,56953.0
2022-09-07 14:15:00,43.69,43.72,43.61,43.61,101162.0,40.5773,40.6051,40.503,40.503,101162.0
2022-09-07 14:20:00,43.62,43.66,43.59,43.6,78141.0,40.5123,40.5494,40.4844,40.4937,78141.0
2022-09-07 14:25:00,43.61,43.67,43.61,43.66,67393.0,40.503,40.5587,40.503,40.5494,67393.0
2022-09-07 14:30:00,43.66,43.72,43.64,43.71,91530.0,40.5494,40.6051,40.5308,40.5958,91530.0
2022-09-07 14:35:00,43.71,43.72,43.68,43.68,54138.0,40.5958,40.6051,40.568,40.568,54138.0
2022-09-07 14:40:00,43.69,43.75,43.68,43.72,54833.0,40.5773,40.633,40.568,40.6051,54833.0
2022-09-07 14:45:00,43.73,43.74,43.69,43.72,50058.0,40.6144,40.6237,40.5773,40.6051,50058.0
2022-09-07 14:50:00,43.72,43.76,43.67,43.73,98579.0,40.6051,40.6423,40.5587,40.6144,98579.0
2022-09-07 14:55:00,43.73,43.81,43.72,43.75,125947.0,40.6144,40.6887,40.6051,40.633,125947.0
2022-09-07 15:00:00,43.76,43.77,43.69,43.72,53793.0,40.6423,40.6516,40.5773,40.6051,53793.0
2022-09-07 15:05:00,43.73,43.74,43.69,43.73,55265.0,40.6144,40.6237,40.5773,40.6144,55265.0
2022-09-07 15:10:00,43.73,43.75,43.68,43.73,72721.0,40.6144,40.633,40.568,40.6144,72721.0
2022-09-07 15:15:00,43.73,43.79,43.68,43.7,92660.0,40.6144,40.6701,40.568,40.5866,92660.0
2022-09-07 15:20:00,43.69,43.77,43.68,43.76,198194.0,40.5773,40.6516,40.568,40.6423,198194.0
2022-09-07 15:25:00,43.76,43.82,43.75,43.82,146434.0,40.6423,40.698,40.633,40.698,146434.0
2022-09-07 15:30:00,43.81,43.85,43.78,43.84,214394.0,40.6887,40.7259,40.6609,40.7166,214394.0
2022-09-07 15:35:00,43.84,43.86,43.76,43.79,242720.0,40.7166,40.7352,40.6423,40.6701,242720.0
2022-09-07 15:40:00,43.79,43.82,43.76,43.82,242371.0,40.6701,40.698,40.6423,40.698,242371.0
2022-09-07 15:45:00,43.82,43.91,43.79,43.86,410730.0,40.698,40.7816,40.6701,40.7352,410730.0
2022-09-07 15:50:00,43.85,43.86,43.76,43.82,338310.0,40.7259,40.7352,40.6423,40.698,338310.0
2022-09-07 15:55:00,43.82,43.89,43.7,43.88,1176759.0,40.698,40.763,40.5866,40.7537,1176759.0
2022-09-08 09:30:00,43.62,43.72,43.34,43.47,296424.0,40.5123,40.6051,40.2522,40.3729,296424.0
2022-09-08 09:35:00,43.47,43.53,43.36,43.49,146053.0,40.3729,40.4287,40.2708,40.3915,146053.0
2022-09-08 09:40:00,43.49,43.96,43.43,43.93,276885.0,40.3915,40.828,40.3358,40.8002,276885.0
2022-09-08 09:45:00,43.93,44.0,43.65,43.97,191218.0,40.8002,40.8652,40.5401,40.8373,191218.0
2022-09-08 09:50:00,43.97,44.1,43.89,44.02,299355.0,40.8373,40.9581,40.763,40.8838,299355.0
2022-09-08 09:55:00,44.02,44.18,44.01,44.18,226966.0,40.8838,41.0324,40.8745,41.0324,226966.0
2022-09-08 10:00:00,44.19,44.32,44.18,44.25,224894.0,41.0417,41.1624,41.0324,41.0974,224894.0
2022-09-08 10:05:00,44.25,44.44,44.22,44.38,188622.0,41.0974,41.2738,41.0695,41.2181,188622.0
2022-09-08 10:10:00,44.38,44.58,44.35,44.54,360780.0,41.2181,41.4039,41.1903,41.3667,360780.0
2022-09-08 10:15:00,44.55,44.66,44.43,44.66,349981.0,41.376,41.4782,41.2646,41.4782,349981.0
2022-09-08 10:20:00,44.65,44.77,44.64,44.66,372532.0,41.4689,41.5803,41.4596,41.4782,372532.0
2022-09-08 10:25:00,44.66,44.81,44.64,44.78,259122.0,41.4782,41.6175,41.4596,41.5896,259122.0
2022-09-08 10:30:00,44.77,44.99,44.73,44.91,419815.0,41.5803,41.7847,41.5432,41.7104,419815.0
2022-09-08 10:35:00,44.91,45.18,44.87,45.15,552469.0,41.7104,41.9611,41.6732,41.9333,552469.0
2022-09-08 10:40:00,45.14,45.14,45.01,45.06,342074.0,41.924,41.924,41.8032,41.8497,342074.0
2022-09-08 10:45:00,45.05,45.1,44.99,44.99,202526.0,41.8404,41.8868,41.7847,41.7847,202526.0
2022-09-08 10:50:00,44.99,45.01,44.9,44.98,141638.0,41.7847,41.8032,41.7011,41.7754,141638.0
2022-09-08 10:55:00,44.97,44.98,44.89,44.94,153815.0,41.7661,41.7754,41.6918,41.7382,153815.0
2022-09-08 11:00:00,44.95,45.03,44.93,45.01,157934.0,41.7475,41.8218,41.7289,41.8032,157934.0
2022-09-08 11:05:00,45.0,45.08,44.97,44.97,184124.0,41.7939,41.8682,41.7661,41.7661,184124.0
2022-09-08 11:10:00,44.97,44.98,44.89,44.95,157110.0,41.7661,41.7754,41.6918,41.7475,157110.0
2022-09-08 11:15:00,44.94,44.96,44.9,44.93,82379.0,41.7382,41.7568,41.7011,41.7289,82379.0
2022-09-08 11:20:00,44.92,44.93,44.79,44.84,188415.0,41.7196,41.7289,41.5989,41.6453,188415.0
2022-09-08 11:25:00,44.84,44.87,44.75,44.77,146881.0,41.6453,41.6732,41.5618,41.5803,146881.0
2022-09-08 11:30:00,44.77,44.92,44.71,44.87,266824.0,41.5803,41.7196,41.5246,41.6732,266824.0
2022-09-08 11:35:00,44.87,44.91,44.79,44.81,122794.0,41.6732,41.7104,41.5989,41.6175,122794.0
2022-09-08 11:40:00,44.81,44.87,44.76,44.86,204961.0,41.6175,41.6732,41.571,41.6639,204961.0
2022-09-08 11:45:00,44.85,44.89,44.79,44.87,117000.0,41.6546,41.6918,41.5989,41.6732,117000.0
2022-09-08 11:50:00,44.86,44.95,44.85,44.93,106506.0,41.6639,41.7475,41.6546,41.7289,106506.0
2022-09-08 11:55:00,44.93,44.95,44.9,44.9,133662.0,41.7289,41.7475,41.7011,41.7011,133662.0
2022-09-08 12:00:00,44.89,44.92,44.65,44.68,163101.0,41.6918,41.7196,41.4689,41.4967,163101.0
2022-09-08 12:05:00,44.66,44.69,44.5,44.64,214751.0,41.4782,41.506,41.3296,41.4596,214751.0
2022-09-08 12:10:00,44.65,44.66,44.53,44.61,180453.0,41.4689,41.4782,41.3574,41.4317,180453.0
2022-09-08 12:15:00,44.6,44.67,44.54,44.65,109708.0,41.4224,41.4875,41.3667,41.4689,109708.0
2022-09-08 12:20:00,44.66,44.7,44.53,44.61,126379.0,41.4782,41.5153,41.3574,41.4317,126379.0
2022-09-08 12:25:00,44.61,44.73,44.57,44.7,74521.0,41.4317,41.5432,41.3946,41.5153,74521.0
2022-09-08 12:30:00,44.69,44.88,44.68,44.83,98203.0,41.506,41.6825,41.4967,41.6361,98203.0
2022-09-08 12:35:00,44.83,44.92,44.82,44.89,94037.0,41.6361,41.7196,41.6268,41.6918,94037.0
2022-09-08 12:40:00,44.89,45.0,44.85,44.98,136254.0,41.6918,41.7939,41.6546,41.7754,136254.0
2022-09-08 12:45:00,44.99,45.02,44.95,45.01,93886.0,41.7847,41.8125,41.7475,41.8032,93886.0
2022-09-08 12:50:00,45.02,45.12,45.0,45.1,207835.0,41.8125,41.9054,41.7939,41.8868,207835.0
2022-09-08 12:55:00,45.09,45.1,45.03,45.04,90860.0,41.8775,41.8868,41.8218,41.8311,90860.0
2022-09-08 13:00:00,45.04,45.07,44.9,44.92,133979.0,41.8311,41.859,41.7011,41.7196,133979.0
2022-09-08 13:05:00,44.92,44.96,44.84,44.92,97431.0,41.7196,41.7568,41.6453,41.7196,97431.0
2022-09-08 13:10:00,44.92,45.13,44.92,45.08,182836.0,41.7196,41.9147,41.7196,41.8682,182836.0
2022-09-08 13:15:00,45.07,45.1,45.01,45.04,91324.0,41.859,41.8868,41.8032,41.8311,91324.0
2022-09-08 13:20:00,45.05,45.11,45.03,45.1,73915.0,41.8404,41.8961,41.8218,41.8868,73915.0
2022-09-08 13:25:00,45.11,45.15,45.07,45.09,180295.0,41.8961,41.9333,41.859,41.8775,180295.0
2022-09-08 13:30:00,45.1,45.13,45.07,45.12,116773.0,41.8868,41.9147,41.859,41.9054,116773.0
2022-09-08 13:35:00,45.11,45.23,45.1,45.2,134323.0,41.8961,42.0076,41.8868,41.9797,134323.0
2022-09-08 13:40:00,45.21,45.23,45.16,45.19,49442.0,41.989,42.0076,41.9425,41.9704,49442.0
2022-09-08 13:45:00,45.18,45.2,45.15,45.18,52230.0,41.9611,41.9797,41.9333,41.9611,52230.0
2022-09-08 13:50:00,45.19,45.2,45.1,45.11,111120.0,41.9704,41.9797,41.8868,41.8961,111120.0
2022-09-08 13:55:00,45.11,45.15,45.03,45.11,205889.0,41.8961,41.9333,41.8218,41.8961,205889.0
2022-09-08 14:00:00,45.11,45.17,45.07,45.17,99480.0,41.8961,41.9518,41.859,41.9518,99480.0
2022-09-08 14:05:00,45.17,45.17,45.08,45.11,111894.0,41.9518,41.9518,41.8682,41.8961,111894.0
2022-09-08 14:10:00,45.11,45.13,45.08,45.11,58608.0,41.8961,41.9147,41.8682,41.8961,58608.0
2022-09-08 14:15:00,45.1,45.18,45.07,45.16,80166.0,41.8868,41.9611,41.859,41.9425,80166.0
2022-09-08 14:20:00,45.15,45.17,45.1,45.12,43550.0,41.9333,41.9518,41.8868,41.9054,43550.0
2022-09-08 14:25:00,45.12,45.14,45.08,45.1,58044.0,41.9054,41.924,41.8682,41.8868,58044.0
2022-09-08 14:30:00,45.1,45.19,45.08,45.16,107456.0,41.8868,41.9704,41.8682,41.9425,107456.0
2022-09-08 14:35:00,45.16,45.17,45.07,45.12,57364.0,41.9425,41.9518,41.859,41.9054,57364.0
2022-09-08 14:40:00,45.11,45.12,44.91,44.97,153739.0,41.8961,41.9054,41.7104,41.7661,153739.0
2022-09-08 14:45:00,44.97,44.99,44.87,44.93,101947.0,41.7661,41.7847,41.6732,41.7289,101947.0
2022-09-08 14:50:00,44.92,45.02,44.89,45.0,221697.0,41.7196,41.8125,41.6918,41.7939,221697.0
2022-09-08 14:55:00,45.0,45.02,44.96,45.0,81163.0,41.7939,41.8125,41.7568,41.7939,81163.0
2022-09-08 15:00:00,45.0,45.04,44.9,44.97,149465.0,41.7939,41.8311,41.7011,41.7661,149465.0
2022-09-08 15:05:00,44.97,45.03,44.95,45.01,110957.0,41.7661,41.8218,41.7475,41.8032,110957.0
2022-09-08 15:10:00,45.0,45.07,44.98,45.07,135800.0,41.7939,41.859,41.7754,41.859,135800.0
2022-09-08 15:15:00,45.07,45.1,45.05,45.07,89205.0,41.859,41.8868,41.8404,41.859,89205.0
2022-09-08 15:20:00,45.07,45.14,45.06,45.12,111282.0,41.859,41.924,41.8497,41.9054,111282.0
2022-09-08 15:25:00,45.12,45.13,45.06,45.09,155092.0,41.9054,41.9147,41.8497,41.8775,155092.0
2022-09-08 15:30:00,45.08,45.15,45.07,45.12,273677.0,41.8682,41.9333,41.859,41.9054,273677.0
2022-09-08 15:35:00,45.12,45.14,45.07,45.11,167577.0,41.9054,41.924,41.859,41.8961,167577.0
2022-09-08 15:40:00,45.09,45.11,44.95,44.97,281036.0,41.8775,41.8961,41.7475,41.7661,281036.0
2022-09-08 15:45:00,44.97,45.07,44.95,45.02,286543.0,41.7661,41.859,41.7475,41.8125,286543.0
2022-09-08 15:50:00,45.01,45.19,45.01,45.18,318367.0,41.8032,41.9704,41.8032,41.9611,318367.0
2022-09-08 15:55:00,45.18,45.26,45.13,45.22,1238946.0,41.9611,42.0354,41.9147,41.9983,1238946.0
2022-09-09 09:30:00,45.51,45.71,45.5,45.71,284936.0,42.2676,42.4534,42.2583,42.4534,284936.0
2022-09-09 09:35:00,45.71,45.74,45.53,45.56,126985.0,42.4534,42.4812,42.2862,42.314,126985.0
2022-09-09 09:40:00,45.56,45.58,45.32,45.47,189325.0,42.314,42.3326,42.0911,42.2305,189325.0
2022-09-09 09:45:00,45.46,45.67,45.4,45.58,162682.0,42.2212,42.4162,42.1654,42.3326,162682.0
2022-09-09 09:50:00,45.58,45.61,45.45,45.57,91203.0,42.3326,42.3605,42.2119,42.3233,91203.0
2022-09-09 09:55:00,45.57,45.73,45.49,45.71,103377.0,42.3233,42.4719,42.249,42.4534,103377.0
2022-09-09 10:00:00,45.71,45.81,45.66,45.73,208248.0,42.4534,42.5462,42.4069,42.4719,208248.0
2022-09-09 10:05:00,45.73,45.76,45.66,45.69,55090.0,42.4719,42.4998,42.4069,42.4348,55090.0
2022-09-09 10:10:00,45.67,45.71,45.62,45.68,59943.0,42.4162,42.4534,42.3698,42.4255,59943.0
2022-09-09 10:15:00,45.69,45.76,45.64,45.68,61741.0,42.4348,42.4998,42.3883,42.4255,61741.0
2022-09-09 10:20:00,45.68,45.74,45.57,45.57,93234.0,42.4255,42.4812,42.3233,42.3233,93234.0
2022-09-09 10:25:00,45.58,45.59,45.52,45.57,117694.0,42.3326,42.3419,42.2769,42.3233,117694.0
2022-09-09 10:30:00,45.58,45.62,45.55,45.57,190555.0,42.3326,42.3698,42.3048,42.3233,190555.0
2022-09-09 10:35:00,45.58,45.58,45.47,45.51,140734.0,42.3326,42.3326,42.2305,42.2676,140734.0
2022-09-09 10:40:00,45.51,45.58,45.5,45.55,85882.0,42.2676,42.3326,42.2583,42.3048,85882.0
2022-09-09 10:45:00,45.55,45.67,45.54,45.63,195812.0,42.3048,42.4162,42.2955,42.3791,195812.0
2022-09-09 10:50:00,45.63,45.68,45.53,45.56,140313.0,42.3791,42.4255,42.2862,42.314,140313.0
2022-09-09 10:55:00,45.55,45.58,45.54,45.56,101910.0,42.3048,42.3326,42.2955,42.314,101910.0
2022-09-09 11:00:00,45.57,45.61,45.48,45.54,90907.0,42.3233,42.3605,42.2397,42.2955,90907.0
2022-09-09 11:05:00,45.55,45.56,45.47,45.47,117168.0,42.3048,42.314,42.2305,42.2305,117168.0
2022-09-09 11:10:00,45.47,45.54,45.45,45.54,112617.0,42.2305,42.2955,42.2119,42.2955,112617.0
2022-09-09 11:15:00,45.54,45.56,45.48,45.5,72411.0,42.2955,42.314,42.2397,42.2583,72411.0
2022-09-09 11:20:00,45.49,45.51,45.44,45.47,77833.0,42.249,42.2676,42.2026,42.2305,77833.0
2022-09-09 11:25:00,45.48,45.54,45.47,45.49,130683.0,42.2397,42.2955,42.2305,42.249,130683.0
2022-09-09 11:30:00,45.5,45.5,45.36,45.42,171300.0,42.2583,42.2583,42.1283,42.184,171300.0
2022-09-09 11:35:00,45.43,45.6,45.42,45.58,147609.0,42.1933,42.3512,42.184,42.3326,147609.0
2022-09-09 11:40:00,45.58,45.61,45.52,45.58,105204.0,42.3326,42.3605,42.2769,42.3326,105204.0
2022-09-09 11:45:00,45.57,45.63,45.56,45.6,185311.0,42.3233,42.3791,42.314,42.3512,185311.0
2022-09-09 11:50:00,45.6,45.63,45.53,45.54,85918.0,42.3512,42.3791,42.2862,42.2955,85918.0
2022-09-09 11:55:00,45.54,45.58,45.51,45.57,36476.0,42.2955,42.3326,42.2676,42.3233,36476.0
2022-09-09 12:00:00,45.56,45.61,45.43,45.44,134002.0,42.314,42.3605,42.1933,42.2026,134002.0
2022-09-09 12:05:00,45.44,45.49,45.4,45.49,91772.0,42.2026,42.249,42.1654,42.249,91772.0
2022-09-09 12:10:00,45.49,45.51,45.46,45.49,95130.0,42.249,42.2676,42.2212,42.249,95130.0
2022-09-09 12:15:00,45.49,45.49,45.35,45.42,164874.0,42.249,42.249,42.119,42.184,164874.0
2022-09-09 12:20:00,45.43,45.43,45.32,45.36,79224.0,42.1933,42.1933,42.0911,42.1283,79224.0
2022-09-09 12:25:00,45.36,45.46,45.36,45.4,59773.0,42.1283,42.2212,42.1283,42.1654,59773.0
2022-09-09 12:30:00,45.4,45.41,45.35,45.4,58165.0,42.1654,42.1747,42.119,42.1654,58165.0
2022-09-09 12:35:00,45.39,45.45,45.38,45.4,40426.0,42.1562,42.2119,42.1469,42.1654,40426.0
2022-09-09 12:40:00,45.4,45.44,45.38,45.4,68074.0,42.1654,42.2026,42.1469,42.1654,68074.0
2022-09-09 12:45:00,45.4,45.5,45.37,45.48,80277.0,42.1654,42.2583,42.1376,42.2397,80277.0
2022-09-09 12:50:00,45.49,45.51,45.47,45.49,62228.0,42.249,42.2676,42.2305,42.249,62228.0
2022-09-09 12:55:00,45.49,45.51,45.45,45.48,73751.0,42.249,42.2676,42.2119,42.2397,73751.0
2022-09-09 13:00:00,45.48,45.5,45.43,45.49,53799.0,42.2397,42.2583,42.1933,42.249,53799.0
2022-09-09 13:05:00,45.5,45.52,45.48,45.51,67548.0,42.2583,42.2769,42.2397,42.2676,67548.0
2022-09-09 13:10:00,45.51,45.56,45.5,45.54,91905.0,42.2676,42.314,42.2583,42.2955,91905.0
2022-09-09 13:15:00,45.55,45.59,45.49,45.51,67881.0,42.3048,42.3419,42.249,42.2676,67881.0
2022-09-09 13:20:00,45.5,45.53,45.48,45.52,108848.0,42.2583,42.2862,42.2397,42.2769,108848.0
2022-09-09 13:25:00,45.52,45.55,45.48,45.48,65310.0,42.2769,42.3048,42.2397,42.2397,65310.0
2022-09-09 13:30:00,45.48,45.56,45.48,45.55,67725.0,42.2397,42.314,42.2397,42.3048,67725.0
2022-09-09 13:35:00,45.55,45.59,45.54,45.58,61414.0,42.3048,42.3419,42.2955,42.3326,61414.0
2022-09-09 13:40:00,45.57,45.57,45.49,45.5,42969.0,42.3233,42.3233,42.249,42.2583,42969.0
2022-09-09 13:45:00,45.49,45.53,45.47,45.51,74163.0,42.249,42.2862,42.2305,42.2676,74163.0
2022-09-09 13:50:00,45.52,45.53,45.47,45.48,52550.0,42.2769,42.2862,42.2305,42.2397,52550.0
2022-09-09 13:55:00,45.48,45.52,45.45,45.51,133827.0,42.2397,42.2769,42.2119,42.2676,133827.0
2022-09-09 14:00:00,45.5,45.5,45.43,45.49,119625.0,42.2583,42.2583,42.1933,42.249,119625.0
2022-09-09 14:05:00,45.48,45.49,45.38,45.4,185958.0,42.2397,42.249,42.1469,42.1654,185958.0
2022-09-09 14:10:00,45.4,45.51,45.4,45.5,118174.0,42.1654,42.2676,42.1654,42.2583,118174.0
2022-09-09 14:15:00,45.5,45.51,45.46,45.48,95907.0,42.2583,42.2676,42.2212,42.2397,95907.0
2022-09-09 14:20:00,45.48,45.52,45.47,45.47,69043.0,42.2397,42.2769,42.2305,42.2305,69043.0
2022-09-09 14:25:00,45.47,45.49,45.43,45.46,90952.0,42.2305,42.249,42.1933,42.2212,90952.0
2022-09-09 14:30:00,45.47,45.47,45.38,45.4,140668.0,42.2305,42.2305,42.1469,42.1654,140668.0
2022-09-09 14:35:00,45.4,45.47,45.38,45.44,94614.0,42.1654,42.2305,42.1469,42.2026,94614.0
2022-09-09 14:40:00,45.43,45.46,45.39,45.41,132765.0,42.1933,42.2212,42.1562,42.1747,132765.0
2022-09-09 14:45:00,45.4,45.42,45.33,45.34,170762.0,42.1654,42.184,42.1004,42.1097,170762.0
2022-09-09 14:50:00,45.34,45.36,45.3,45.32,100684.0,42.1097,42.1283,42.0726,42.0911,100684.0
2022-09-09 14:55:00,45.32,45.39,45.31,45.38,208141.0,42.0911,42.1562,42.0819,42.1469,208141.0
2022-09-09 15:00:00,45.38,45.42,45.37,45.4,225513.0,42.1469,42.184,42.1376,42.1654,225513.0
2022-09-09 15:05:00,45.4,45.42,45.31,45.33,126408.0,42.1654,42.184,42.0819,42.1004,126408.0
2022-09-09 15:10:00,45.32,45.39,45.3,45.39,137222.0,42.0911,42.1562,42.0726,42.1562,137222.0
2022-09-09 15:15:00,45.39,45.4,45.36,45.4,80337.0,42.1562,42.1654,42.1283,42.1654,80337.0
2022-09-09 15:20:00,45.39,45.4,45.31,45.34,117006.0,42.1562,42.1654,42.0819,42.1097,117006.0
2022-09-09 15:25:00,45.34,45.36,45.29,45.32,202304.0,42.1097,42.1283,42.0633,42.0911,202304.0
2022-09-09 15:30:00,45.32,45.33,45.25,45.27,213903.0,42.0911,42.1004,42.0261,42.0447,213903.0
2022-09-09 15:35:00,45.26,45.28,45.25,45.26,172719.0,42.0354,42.054,42.0261,42.0354,172719.0
2022-09-09 15:40:00,45.26,45.43,45.26,45.42,187039.0,42.0354,42.1933,42.0354,42.184,187039.0
2022-09-09 15:45:00,45.42,45.49,45.4,45.46,313952.0,42.184,42.249,42.1654,42.2212,313952.0
2022-09-09 15:50:00,45.45,45.47,45.34,45.39,353521.0,42.2119,42.2305,42.1097,42.1562,353521.0
2022-09-09 15:55:00,45.39,45.41,45.32,45.34,785821.0,42.1562,42.1747,42.0911,42.1097,785821.0
2022-09-12 09:30:00,45.68,45.83,45.53,45.58,241625.0,42.4255,42.5648,42.2862,42.3326,241625.0
2022-09-12 09:35:00,45.57,45.57,45.42,45.47,137133.0,42.3233,42.3233,42.184,42.2305,137133.0
2022-09-12 09:40:00,45.48,45.62,45.42,45.6,169161.0,42.2397,42.3698,42.184,42.3512,169161.0
2022-09-12 09:45:00,45.61,45.88,45.58,45.83,136980.0,42.3605,42.6112,42.3326,42.5648,136980.0
2022-09-12 09:50:00,45.83,46.02,45.8,46.0,179150.0,42.5648,42.7413,42.5369,42.7227,179150.0
2022-09-12 09:55:00,46.0,46.12,46.0,46.12,122944.0,42.7227,42.8341,42.7227,42.8341,122944.0
2022-09-12 10:00:00,46.12,46.14,46.04,46.06,129059.0,42.8341,42.8527,42.7598,42.7784,129059.0
2022-09-12 10:05:00,46.05,46.09,45.95,45.97,140713.0,42.7691,42.8063,42.6763,42.6948,140713.0
2022-09-12 10:10:00,45.96,46.05,45.94,45.99,104005.0,42.6855,42.7691,42.667,42.7134,104005.0
2022-09-12 10:15:00,45.99,46.08,45.99,46.05,100583.0,42.7134,42.797,42.7134,42.7691,100583.0
2022-09-12 10:20:00,46.04,46.08,45.95,45.96,62847.0,42.7598,42.797,42.6763,42.6855,62847.0
2022-09-12 10:25:00,45.95,46.01,45.91,45.91,82401.0,42.6763,42.732,42.6391,42.6391,82401.0
2022-09-12 10:30:00,45.91,45.92,45.85,45.85,127206.0,42.6391,42.6484,42.5834,42.5834,127206.0
2022-09-12 10:35:00,45.86,45.89,45.77,45.89,152729.0,42.5927,42.6205,42.5091,42.6205,152729.0
2022-09-12 10:40:00,45.88,45.91,45.84,45.86,94505.0,42.6112,42.6391,42.5741,42.5927,94505.0
2022-09-12 10:45:00,45.85,45.93,45.84,45.9,79980.0,42.5834,42.6577,42.5741,42.6298,79980.0
2022-09-12 10:50:00,45.91,45.94,45.75,45.76,89440.0,42.6391,42.667,42.4905,42.4998,89440.0
2022-09-12 10:55:00,45.75,45.75,45.59,45.66,187882.0,42.4905,42.4905,42.3419,42.4069,187882.0
2022-09-12 11:00:00,45.66,45.68,45.5,45.53,138262.0,42.4069,42.4255,42.2583,42.2862,138262.0
2022-09-12 11:05:00,45.54,45.58,45.49,45.54,139452.0,42.2955,42.3326,42.249,42.2955,139452.0
2022-09-12 11:10:00,45.54,45.57,45.46,45.55,68969.0,42.2955,42.3233,42.2212,42.3048,68969.0
2022-09-12 11:15:00,45.55,45.64,45.51,45.62,82395.0,42.3048,42.3883,42.2676,42.3698,82395.0
2022-09-12 11:20:00,45.62,45.66,45.55,45.59,66835.0,42.3698,42.4069,42.3048,42.3419,66835.0
2022-09-12 11:25:00,45.59,45.67,45.58,45.66,108958.0,42.3419,42.4162,42.3326,42.4069,108958.0
2022-09-12 11:30:00,45.66,45.68,45.56,45.59,120289.0,42.4069,42.4255,42.314,42.3419,120289.0
2022-09-12 11:35:00,45.59,45.6,45.49,45.56,73334.0,42.3419,42.3512,42.249,42.314,73334.0
2022-09-12 11:40:00,45.56,45.63,45.56,45.6,123849.0,42.314,42.3791,42.314,42.3512,123849.0
2022-09-12 11:45:00,45.59,45.62,45.49,45.53,49065.0,42.3419,42.3698,42.249,42.2862,49065.0
2022-09-12 11:50:00,45.54,45.6,45.5,45.51,101059.0,42.2955,42.3512,42.2583,42.2676,101059.0
2022-09-12 11:55:00,45.5,45.51,45.39,45.41,81929.0,42.2583,42.2676,42.1562,42.1747,81929.0
2022-09-12 12:00:00,45.42,45.47,45.39,45.39,92441.0,42.184,42.2305,42.1562,42.1562,92441.0
2022-09-12 12:05:00,45.39,45.45,45.32,45.33,108745.0,42.1562,42.2119,42.0911,42.1004,108745.0
2022-09-12 12:10:00,45.32,45.38,45.28,45.34,138628.0,42.0911,42.1469,42.054,42.1097,138628.0
2022-09-12 12:15:00,45.34,45.35,45.27,45.29,103930.0,42.1097,42.119,42.0447,42.0633,103930.0
2022-09-12 12:20:00,45.28,45.39,45.25,45.35,100020.0,42.054,42.1562,42.0261,42.119,100020.0
2022-09-12 12:25:00,45.35,45.4,45.31,45.38,120867.0,42.119,42.1654,42.0819,42.1469,120867.0
2022-09-12 12:30:00,45.38,45.38,45.32,45.34,78616.0,42.1469,42.1469,42.0911,42.1097,78616.0
2022-09-12 12:35:00,45.34,45.38,45.27,45.37,95182.0,42.1097,42.1469,42.0447,42.1376,95182.0
2022-09-12 12:40:00,45.37,45.39,45.32,45.38,48983.0,42.1376,42.1562,42.0911,42.1469,48983.0
2022-09-12 12:45:00,45.38,45.39,45.31,45.33,133100.0,42.1469,42.1562,42.0819,42.1004,133100.0
2022-09-12 12:50:00,45.33,45.4,45.33,45.37,56604.0,42.1004,42.1654,42.1004,42.1376,56604.0
2022-09-12 12:55:00,45.36,45.41,45.35,45.41,46492.0,42.1283,42.1747,42.119,42.1747,46492.0
2022-09-12 13:00:00,45.41,45.41,45.3,45.4,117507.0,42.1747,42.1747,42.0726,42.1654,117507.0
2022-09-12 13:05:00,45.4,45.59,45.39,45.57,163926.0,42.1654,42.3419,42.1562,42.3233,163926.0
2022-09-12 13:10:00,45.57,45.62,45.55,45.62,92175.0,42.3233,42.3698,42.3048,42.3698,92175.0
2022-09-12 13:15:00,45.61,45.62,45.58,45.59,57147.0,42.3605,42.3698,42.3326,42.3419,57147.0
2022-09-12 13:20:00,45.59,45.65,45.57,45.64,109563.0,42.3419,42.3976,42.3233,42.3883,109563.0
2022-09-12 13:25:00,45.64,45.74,45.64,45.72,113932.0,42.3883,42.4812,42.3883,42.4626,113932.0
2022-09-12 13:30:00,45.72,45.74,45.64,45.69,65097.0,42.4626,42.4812,42.3883,42.4348,65097.0
2022-09-12 13:35:00,45.69,45.7,45.61,45.62,40103.0,42.4348,42.4441,42.3605,42.3698,40103.0
2022-09-12 13:40:00,45.61,45.63,45.47,45.48,69140.0,42.3605,42.3791,42.2305,42.2397,69140.0
2022-09-12 13:45:00,45.48,45.54,45.48,45.53,72731.0,42.2397,42.2955,42.2397,42.2862,72731.0
2022-09-12 13:50:00,45.54,45.58,45.52,45.58,51645.0,42.2955,42.3326,42.2769,42.3326,51645.0
2022-09-12 13:55:00,45.57,45.6,45.55,45.57,49949.0,42.3233,42.3512,42.3048,42.3233,49949.0
2022-09-12 14:00:00,45.56,45.58,45.51,45.52,55804.0,42.314,42.3326,42.2676,42.2769,55804.0
2022-09-12 14:05:00,45.52,45.53,45.47,45.49,41159.0,42.2769,42.2862,42.2305,42.249,41159.0
2022-09-12 14:10:00,45.5,45.56,45.48,45.56,40314.0,42.2583,42.314,42.2397,42.314,40314.0
2022-09-12 14:15:00,45.55,45.57,45.46,45.47,61597.0,42.3048,42.3233,42.2212,42.2305,61597.0
2022-09-12 14:20:00,45.48,45.52,45.43,45.5,71528.0,42.2397,42.2769,42.1933,42.2583,71528.0
2022-09-12 14:25:00,45.5,45.53,45.45,45.48,77865.0,42.2583,42.2862,42.2119,42.2397,77865.0
2022-09-12 14:30:00,45.48,45.48,45.36,45.4,108213.0,42.2397,42.2397,42.1283,42.1654,108213.0
2022-09-12 14:35:00,45.41,45.44,45.38,45.43,66022.0,42.1747,42.2026,42.1469,42.1933,66022.0
2022-09-12 14:40:00,45.43,45.48,45.42,45.46,79898.0,42.1933,42.2397,42.184,42.2212,79898.0
2022-09-12 14:45:00,45.46,45.52,45.44,45.51,50654.0,42.2212,42.2769,42.2026,42.2676,50654.0
2022-09-12 14:50:00,45.51,45.54,45.48,45.5,62294.0,42.2676,42.2955,42.2397,42.2583,62294.0
2022-09-12 14:55:00,45.49,45.54,45.48,45.51,61210.0,42.249,42.2955,42.2397,42.2676,61210.0
2022-09-12 15:00:00,45.5,45.57,45.5,45.53,99668.0,42.2583,42.3233,42.2583,42.2862,99668.0
2022-09-12 15:05:00,45.52,45.56,45.5,45.55,81441.0,42.2769,42.314,42.2583,42.3048,81441.0
2022-09-12 15:10:00,45.55,45.56,45.51,45.55,118166.0,42.3048,42.314,42.2676,42.3048,118166.0
2022-09-12 15:15:00,45.55,45.57,45.5,45.52,59493.0,42.3048,42.3233,42.2583,42.2769,59493.0
2022-09-12 15:20:00,45.52,45.55,45.5,45.51,60674.0,42.2769,42.3048,42.2583,42.2676,60674.0
2022-09-12 15:25:00,45.5,45.51,45.45,45.48,77445.0,42.2583,42.2676,42.2119,42.2397,77445.0
2022-09-12 15:30:00,45.47,45.48,45.4,45.42,121746.0,42.2305,42.2397,42.1654,42.184,121746.0
2022-09-12 15:35:00,45.42,45.45,45.39,45.44,115562.0,42.184,42.2119,42.1562,42.2026,115562.0
2022-09-12 15:40:00,45.44,45.55,45.43,45.54,110092.0,42.2026,42.3048,42.1933,42.2955,110092.0
2022-09-12 15:45:00,45.54,45.56,45.47,45.51,156812.0,42.2955,42.314,42.2305,42.2676,156812.0
2022-09-12 15:50:00,45.51,45.51,45.42,45.47,256171.0,42.2676,42.2676,42.184,42.2305,256171.0
2022-09-12 15:55:00,45.47,45.57,45.45,45.55,758466.0,42.2305,42.3233,42.2119,42.3048,758466.0
2022-09-13 09:30:00,44.35,44.53,44.04,44.09,538933.0,41.1903,41.3574,40.9023,40.9488,538933.0
2022-09-13 09:35:00,44.1,44.15,43.96,44.12,545722.0,40.9581,41.0045,40.828,40.9766,545722.0
2022-09-13 09:40:00,44.12,44.16,43.95,44.07,500458.0,40.9766,41.0138,40.8187,40.9302,500458.0
2022-09-13 09:45:00,44.03,44.1,43.91,44.0,216985.0,40.893,40.9581,40.7816,40.8652,216985.0
2022-09-13 09:50:00,44.0,44.41,43.97,44.27,283356.0,40.8652,41.246,40.8373,41.116,283356.0
2022-09-13 09:55:00,44.27,44.47,44.19,44.3,321091.0,41.116,41.3017,41.0417,41.1438,321091.0
2022-09-13 10:00:00,44.32,44.33,44.1,44.14,154187.0,41.1624,41.1717,40.9581,40.9952,154187.0
2022-09-13 10:05:00,44.14,44.21,43.99,44.06,335310.0,40.9952,41.0602,40.8559,40.9209,335310.0
2022-09-13 10:10:00,44.06,44.07,43.93,43.95,452004.0,40.9209,40.9302,40.8002,40.8187,452004.0
2022-09-13 10:15:00,43.95,43.99,43.86,43.97,203708.0,40.8187,40.8559,40.7352,40.8373,203708.0
2022-09-13 10:20:00,43.96,43.97,43.71,43.78,332644.0,40.828,40.8373,40.5958,40.6609,332644.0
2022-09-13 10:25:00,43.78,43.78,43.62,43.63,243489.0,40.6609,40.6609,40.5123,40.5215,243489.0
2022-09-13 10:30:00,43.62,43.62,43.49,43.51,283349.0,40.5123,40.5123,40.3915,40.4101,283349.0
2022-09-13 10:35:00,43.52,43.6,43.5,43.51,126197.0,40.4194,40.4937,40.4008,40.4101,126197.0
2022-09-13 10:40:00,43.51,43.63,43.5,43.61,136035.0,40.4101,40.5215,40.4008,40.503,136035.0
2022-09-13 10:45:00,43.61,43.62,43.47,43.48,103198.0,40.503,40.5123,40.3729,40.3822,103198.0
2022-09-13 10:50:00,43.48,43.49,43.42,43.45,157144.0,40.3822,40.3915,40.3265,40.3544,157144.0
2022-09-13 10:55:00,43.45,43.58,43.43,43.55,150816.0,40.3544,40.4751,40.3358,40.4472,150816.0
2022-09-13 11:00:00,43.55,43.68,43.52,43.66,145330.0,40.4472,40.568,40.4194,40.5494,145330.0
2022-09-13 11:05:00,43.66,43.67,43.54,43.55,174280.0,40.5494,40.5587,40.438,40.4472,174280.0
2022-09-13 11:10:00,43.55,43.6,43.48,43.55,128008.0,40.4472,40.4937,40.3822,40.4472,128008.0
2022-09-13 11:15:00,43.54,43.67,43.53,43.59,145193.0,40.438,40.5587,40.4287,40.4844,145193.0
2022-09-13 11:20:00,43.59,43.73,43.57,43.64,114729.0,40.4844,40.6144,40.4658,40.5308,114729.0
2022-09-13 11:25:00,43.63,43.72,43.59,43.71,119034.0,40.5215,40.6051,40.4844,40.5958,119034.0
2022-09-13 11:30:00,43.71,43.78,43.69,43.72,117832.0,40.5958,40.6609,40.5773,40.6051,117832.0
2022-09-13 11:35:00,43.73,43.75,43.69,43.74,96092.0,40.6144,40.633,40.5773,40.6237,96092.0
2022-09-13 11:40:00,43.74,43.74,43.56,43.61,106060.0,40.6237,40.6237,40.4565,40.503,106060.0
2022-09-13 11:45:00,43.62,43.62,43.48,43.48,94638.0,40.5123,40.5123,40.3822,40.3822,94638.0
2022-09-13 11:50:00,43.48,43.52,43.45,43.48,92352.0,40.3822,40.4194,40.3544,40.3822,92352.0
2022-09-13 11:55:00,43.48,43.52,43.43,43.45,88694.0,40.3822,40.4194,40.3358,40.3544,88694.0
2022-09-13 12:00:00,43.46,43.55,43.43,43.52,113618.0,40.3637,40.4472,40.3358,40.4194,113618.0
2022-09-13 12:05:00,43.52,43.58,43.5,43.58,154383.0,40.4194,40.4751,40.4008,40.4751,154383.0
2022-09-13 12:10:00,43.58,43.6,43.5,43.59,116195.0,40.4751,40.4937,40.4008,40.4844,116195.0
2022-09-13 12:15:00,43.59,43.71,43.59,43.64,173492.0,40.4844,40.5958,40.4844,40.5308,173492.0
2022-09-13 12:20:00,43.64,43.71,43.61,43.64,182078.0,40.5308,40.5958,40.503,40.5308,182078.0
2022-09-13 12:25:00,43.64,43.67,43.59,43.6,89932.0,40.5308,40.5587,40.4844,40.4937,89932.0
2022-09-13 12:30:00,43.61,43.62,43.5,43.56,81332.0,40.503,40.5123,40.4008,40.4565,81332.0
2022-09-13 12:35:00,43.56,43.62,43.56,43.58,64629.0,40.4565,40.5123,40.4565,40.4751,64629.0
2022-09-13 12:40:00,43.58,43.64,43.57,43.59,104250.0,40.4751,40.5308,40.4658,40.4844,104250.0
2022-09-13 12:45:00,43.6,43.68,43.56,43.67,91262.0,40.4937,40.568,40.4565,40.5587,91262.0
2022-09-13 12:50:00,43.67,43.74,43.66,43.73,69901.0,40.5587,40.6237,40.5494,40.6144,69901.0
2022-09-13 12:55:00,43.74,43.75,43.67,43.68,66250.0,40.6237,40.633,40.5587,40.568,66250.0
2022-09-13 13:00:00,43.67,43.76,43.62,43.73,127267.0,40.5587,40.6423,40.5123,40.6144,127267.0
2022-09-13 13:05:00,43.73,43.81,43.71,43.72,93454.0,40.6144,40.6887,40.5958,40.6051,93454.0
2022-09-13 13:10:00,43.71,43.8,43.69,43.79,77509.0,40.5958,40.6794,40.5773,40.6701,77509.0
2022-09-13 13:15:00,43.79,43.82,43.72,43.73,79830.0,40.6701,40.698,40.6051,40.6144,79830.0
2022-09-13 13:20:00,43.73,43.83,43.71,43.81,113240.0,40.6144,40.7073,40.5958,40.6887,113240.0
2022-09-13 13:25:00,43.81,43.85,43.8,43.85,63098.0,40.6887,40.7259,40.6794,40.7259,63098.0
2022-09-13 13:30:00,43.85,43.88,43.8,43.84,75179.0,40.7259,40.7537,40.6794,40.7166,75179.0
2022-09-13 13:35:00,43.84,43.86,43.77,43.79,80971.0,40.7166,40.7352,40.6516,40.6701,80971.0
2022-09-13 13:40:00,43.79,43.81,43.69,43.69,94958.0,40.6701,40.6887,40.5773,40.5773,94958.0
2022-09-13 13:45:00,43.7,43.75,43.68,43.75,94601.0,40.5866,40.633,40.568,40.633,94601.0
2022-09-13 13:50:00,43.75,43.75,43.65,43.66,83996.0,40.633,40.633,40.5401,40.5494,83996.0
2022-09-13 13:55:00,43.66,43.72,43.66,43.69,54984.0,40.5494,40.6051,40.5494,40.5773,54984.0
2022-09-13 14:00:00,43.69,43.7,43.62,43.65,98158.0,40.5773,40.5866,40.5123,40.5401,98158.0
2022-09-13 14:05:00,43.65,43.67,43.59,43.59,53623.0,40.5401,40.5587,40.4844,40.4844,53623.0
2022-09-13 14:10:00,43.59,43.61,43.53,43.58,81529.0,40.4844,40.503,40.4287,40.4751,81529.0
2022-09-13 14:15:00,43.59,43.63,43.57,43.62,86440.0,40.4844,40.5215,40.4658,40.5123,86440.0
2022-09-13 14:20:00,43.62,43.67,43.56,43.56,136294.0,40.5123,40.5587,40.4565,40.4565,136294.0
2022-09-13 14:25:00,43.56,43.57,43.51,43.53,118422.0,40.4565,40.4658,40.4101,40.4287,118422.0
2022-09-13 14:30:00,43.52,43.55,43.48,43.49,120413.0,40.4194,40.4472,40.3822,40.3915,120413.0
2022-09-13 14:35:00,43.49,43.51,43.46,43.47,91416.0,40.3915,40.4101,40.3637,40.3729,91416.0
2022-09-13 14:40:00,43.47,43.48,43.4,43.41,83822.0,40.3729,40.3822,40.3079,40.3172,83822.0
2022-09-13 14:45:00,43.41,43.44,43.4,43.4,88556.0,40.3172,40.3451,40.3079,40.3079,88556.0
2022-09-13 14:50:00,43.4,43.4,43.25,43.3,124464.0,40.3079,40.3079,40.1686,40.2151,124464.0
2022-09-13 14:55:00,43.3,43.43,43.3,43.39,207136.0,40.2151,40.3358,40.2151,40.2986,207136.0
2022-09-13 15:00:00,43.39,43.44,43.39,43.41,116336.0,40.2986,40.3451,40.2986,40.3172,116336.0
2022-09-13 15:05:00,43.41,43.44,43.34,43.39,172218.0,40.3172,40.3451,40.2522,40.2986,172218.0
2022-09-13 15:10:00,43.39,43.41,43.31,43.38,196531.0,40.2986,40.3172,40.2243,40.2894,196531.0
2022-09-13 15:15:00,43.38,43.4,43.31,43.36,211347.0,40.2894,40.3079,40.2243,40.2708,211347.0
2022-09-13 15:20:00,43.37,43.44,43.36,43.4,183097.0,40.2801,40.3451,40.2708,40.3079,183097.0
2022-09-13 15:25:00,43.4,43.41,43.31,43.32,126339.0,40.3079,40.3172,40.2243,40.2336,126339.0
2022-09-13 15:30:00,43.32,43.34,43.18,43.22,196197.0,40.2336,40.2522,40.1036,40.1408,196197.0
2022-09-13 15:35:00,43.22,43.23,43.12,43.18,221503.0,40.1408,40.15,40.0479,40.1036,221503.0
2022-09-13 15:40:00,43.18,43.18,43.07,43.15,198636.0,40.1036,40.1036,40.0014,40.0757,198636.0
2022-09-13 15:45:00,43.15,43.16,43.04,43.16,425343.0,40.0757,40.085,39.9736,40.085,425343.0
2022-09-13 15:50:00,43.16,43.31,43.15,43.23,812710.0,40.085,40.2243,40.0757,40.15,812710.0
2022-09-13 15:55:00,43.22,43.35,43.15,43.21,1001289.0,40.1408,40.2615,40.0757,40.1315,1001289.0
2022-09-14 09:30:00,43.25,43.41,43.04,43.18,314995.0,40.1686,40.3172,39.9736,40.1036,314995.0
2022-09-14 09:35:00,43.17,43.55,43.17,43.5,150349.0,40.0943,40.4472,40.0943,40.4008,150349.0
2022-09-14 09:40:00,43.49,43.6,43.41,43.6,124404.0,40.3915,40.4937,40.3172,40.4937,124404.0
2022-09-14 09:45:00,43.6,43.61,43.38,43.45,147303.0,40.4937,40.503,40.2894,40.3544,147303.0
2022-09-14 09:50:00,43.45,43.45,43.32,43.36,144271.0,40.3544,40.3544,40.2336,40.2708,144271.0
2022-09-14 09:55:00,43.35,43.35,43.24,43.33,96042.0,40.2615,40.2615,40.1593,40.2429,96042.0
2022-09-14 10:00:00,43.33,43.35,43.11,43.12,202221.0,40.2429,40.2615,40.0386,40.0479,202221.0
2022-09-14 10:05:00,43.11,43.14,42.99,43.01,149402.0,40.0386,40.0665,39.9271,39.9457,149402.0
2022-09-14 10:10:00,43.01,43.03,42.81,42.84,153092.0,39.9457,39.9643,39.76,39.7878,153092.0
2022-09-14 10:15:00,42.84,42.91,42.75,42.76,132446.0,39.7878,39.8528,39.7042,39.7135,132446.0
2022-09-14 10:20:00,42.77,42.81,42.61,42.61,252677.0,39.7228,39.76,39.5742,39.5742,252677.0
2022-09-14 10:25:00,42.61,42.62,42.29,42.32,406063.0,39.5742,39.5835,39.277,39.3049,406063.0
2022-09-14 10:30:00,42.31,42.53,42.25,42.52,289424.0,39.2956,39.4999,39.2399,39.4906,289424.0
2022-09-14 10:35:00,42.52,42.65,42.52,42.59,181487.0,39.4906,39.6114,39.4906,39.5556,181487.0
2022-09-14 10:40:00,42.58,42.72,42.53,42.69,199540.0,39.5464,39.6764,39.4999,39.6485,199540.0
2022-09-14 10:45:00,42.69,42.81,42.66,42.77,133044.0,39.6485,39.76,39.6207,39.7228,133044.0
2022-09-14 10:50:00,42.77,43.01,42.75,43.0,195604.0,39.7228,39.9457,39.7042,39.9364,195604.0
2022-09-14 10:55:00,43.0,43.05,42.93,43.05,116296.0,39.9364,39.9829,39.8714,39.9829,116296.0
2022-09-14 11:00:00,43.05,43.07,42.91,43.01,117917.0,39.9829,40.0014,39.8528,39.9457,117917.0
2022-09-14 11:05:00,43.01,43.08,42.95,43.08,86593.0,39.9457,40.0107,39.89,40.0107,86593.0
2022-09-14 11:10:00,43.09,43.17,43.05,43.09,103650.0,40.02,40.0943,39.9829,40.02,103650.0
2022-09-14 11:15:00,43.11,43.24,43.11,43.16,183843.0,40.0386,40.1593,40.0386,40.085,183843.0
2022-09-14 11:20:00,43.16,43.24,43.1,43.18,108041.0,40.085,40.1593,40.0293,40.1036,108041.0
2022-09-14 11:25:00,43.19,43.22,43.13,43.15,84533.0,40.1129,40.1408,40.0572,40.0757,84533.0
2022-09-14 11:30:00,43.15,43.17,43.11,43.15,111058.0,40.0757,40.0943,40.0386,40.0757,111058.0
2022-09-14 11:35:00,43.14,43.15,43.06,43.07,92068.0,40.0665,40.0757,39.9922,40.0014,92068.0
2022-09-14 11:40:00,43.07,43.19,43.06,43.19,70055.0,40.0014,40.1129,39.9922,40.1129,70055.0
2022-09-14 11:45:00,43.19,43.2,43.06,43.07,52706.0,40.1129,40.1222,39.9922,40.0014,52706.0
2022-09-14 11:50:00,43.07,43.1,43.0,43.09,47249.0,40.0014,40.0293,39.9364,40.02,47249.0
2022-09-14 11:55:00,43.09,43.09,42.95,42.97,101430.0,40.02,40.02,39.89,39.9086,101430.0
2022-09-14 12:00:00,42.97,42.98,42.89,42.92,49583.0,39.9086,39.9179,39.8343,39.8621,49583.0
2022-09-14 12:05:00,42.92,43.0,42.9,42.99,54296.0,39.8621,39.9364,39.8436,39.9271,54296.0
2022-09-14 12:10:00,42.99,43.12,42.96,43.11,38567.0,39.9271,40.0479,39.8993,40.0386,38567.0
2022-09-14 12:15:00,43.12,43.13,43.08,43.12,50667.0,40.0479,40.0572,40.0107,40.0479,50667.0
2022-09-14 12:20:00,43.13,43.13,43.07,43.13,75604.0,40.0572,40.0572,40.0014,40.0572,75604.0
2022-09-14 12:25:00,43.13,43.13,42.98,43.01,73385.0,40.0572,40.0572,39.9179,39.9457,73385.0
2022-09-14 12:30:00,43.01,43.05,42.92,43.04,208875.0,39.9457,39.9829,39.8621,39.9736,208875.0
2022-09-14 12:35:00,43.04,43.23,43.02,43.22,125513.0,39.9736,40.15,39.955,40.1408,125513.0
2022-09-14 12:40:00,43.21,43.33,43.2,43.3,156353.0,40.1315,40.2429,40.1222,40.2151,156353.0
2022-09-14 12:45:00,43.31,43.32,43.22,43.27,73856.0,40.2243,40.2336,40.1408,40.1872,73856.0
2022-09-14 12:50:00,43.26,43.37,43.25,43.37,84097.0,40.1779,40.2801,40.1686,40.2801,84097.0
2022-09-14 12:55:00,43.37,43.38,43.3,43.38,267227.0,40.2801,40.2894,40.2151,40.2894,267227.0
2022-09-14 13:00:00,43.38,43.46,43.36,43.43,257309.0,40.2894,40.3637,40.2708,40.3358,257309.0
2022-09-14 13:05:00,43.43,43.45,43.34,43.36,115780.0,40.3358,40.3544,40.2522,40.2708,115780.0
2022-09-14 13:10:00,43.35,43.41,43.35,43.4,60086.0,40.2615,40.3172,40.2615,40.3079,60086.0
2022-09-14 13:15:00,43.41,43.45,43.36,43.41,110018.0,40.3172,40.3544,40.2708,40.3172,110018.0
2022-09-14 13:20:00,43.41,43.46,43.37,43.39,125061.0,40.3172,40.3637,40.2801,40.2986,125061.0
2022-09-14 13:25:00,43.39,43.42,43.34,43.41,93257.0,40.2986,40.3265,40.2522,40.3172,93257.0
2022-09-14 13:30:00,43.41,43.45,43.35,43.37,101642.0,40.3172,40.3544,40.2615,40.2801,101642.0
2022-09-14 13:35:00,43.37,43.4,43.34,43.36,104759.0,40.2801,40.3079,40.2522,40.2708,104759.0
2022-09-14 13:40:00,43.36,43.42,43.32,43.41,93573.0,40.2708,40.3265,40.2336,40.3172,93573.0
2022-09-14 13:45:00,43.41,43.43,43.26,43.31,167871.0,40.3172,40.3358,40.1779,40.2243,167871.0
2022-09-14 13:50:00,43.31,43.48,43.31,43.47,162019.0,40.2243,40.3822,40.2243,40.3729,162019.0
2022-09-14 13:55:00,43.48,43.48,43.38,43.42,129938.0,40.3822,40.3822,40.2894,40.3265,129938.0
2022-09-14 14:00:00,43.41,43.44,43.28,43.3,117733.0,40.3172,40.3451,40.1965,40.2151,117733.0
2022-09-14 14:05:00,43.3,43.4,43.29,43.34,116484.0,40.2151,40.3079,40.2058,40.2522,116484.0
2022-09-14 14:10:00,43.34,43.4,43.31,43.39,94163.0,40.2522,40.3079,40.2243,40.2986,94163.0
2022-09-14 14:15:00,43.39,43.42,43.35,43.41,68214.0,40.2986,40.3265,40.2615,40.3172,68214.0
2022-09-14 14:20:00,43.42,43.43,43.38,43.4,52284.0,40.3265,40.3358,40.2894,40.3079,52284.0
2022-09-14 14:25:00,43.4,43.43,43.37,43.39,92428.0,40.3079,40.3358,40.2801,40.2986,92428.0
2022-09-14 14:30:00,43.39,43.5,43.38,43.48,180089.0,40.2986,40.4008,40.2894,40.3822,180089.0
2022-09-14 14:35:00,43.48,43.48,43.41,43.42,54416.0,40.3822,40.3822,40.3172,40.3265,54416.0
2022-09-14 14:40:00,43.42,43.42,43.29,43.31,91853.0,40.3265,40.3265,40.2058,40.2243,91853.0
2022-09-14 14:45:00,43.31,43.32,43.24,43.3,81705.0,40.2243,40.2336,40.1593,40.2151,81705.0
2022-09-14 14:50:00,43.29,43.33,43.19,43.21,61989.0,40.2058,40.2429,40.1129,40.1315,61989.0
2022-09-14 14:55:00,43.21,43.25,43.16,43.2,65420.0,40.1315,40.1686,40.085,40.1222,65420.0
2022-09-14 15:00:00,43.2,43.24,43.11,43.13,109713.0,40.1222,40.1593,40.0386,40.0572,109713.0
2022-09-14 15:05:00,43.14,43.16,43.09,43.13,105830.0,40.0665,40.085,40.02,40.0572,105830.0
2022-09-14 15:10:00,43.12,43.13,42.97,42.98,123981.0,40.0479,40.0572,39.9086,39.9179,123981.0
2022-09-14 15:15:00,42.98,42.98,42.87,42.96,175437.0,39.9179,39.9179,39.8157,39.8993,175437.0
2022-09-14 15:20:00,42.97,43.0,42.89,42.97,137588.0,39.9086,39.9364,39.8343,39.9086,137588.0
2022-09-14 15:25:00,42.97,42.98,42.88,42.96,119449.0,39.9086,39.9179,39.825,39.8993,119449.0
2022-09-14 15:30:00,42.97,42.97,42.82,42.96,160618.0,39.9086,39.9086,39.7693,39.8993,160618.0
2022-09-14 15:35:00,42.96,43.02,42.93,43.02,142301.0,39.8993,39.955,39.8714,39.955,142301.0
2022-09-14 15:40:00,43.02,43.19,42.97,43.17,241934.0,39.955,40.1129,39.9086,40.0943,241934.0
2022-09-14 15:45:00,43.16,43.23,43.13,43.18,199763.0,40.085,40.15,40.0572,40.1036,199763.0
2022-09-14 15:50:00,43.19,43.32,43.19,43.3,291446.0,40.1129,40.2336,40.1129,40.2151,291446.0
2022-09-14 15:55:00,43.3,43.35,43.19,43.31,733101.0,40.2151,40.2615,40.1129,40.2243,733101.0
2022-09-15 09:30:00,43.4,43.58,43.35,43.54,227360.0,40.3079,40.4751,40.2615,40.438,227360.0
2022-09-15 09:35:00,43.54,43.67,43.48,43.58,109340.0,40.438,40.5587,40.3822,40.4751,109340.0
2022-09-15 09:40:00,43.58,43.99,43.57,43.95,120588.0,40.4751,40.8559,40.4658,40.8187,120588.0
2022-09-15 09:45:00,43.96,44.06,43.9,44.05,164855.0,40.828,40.9209,40.7723,40.9116,164855.0
2022-09-15 09:50:00,44.05,44.1,44.0,44.06,475481.0,40.9116,40.9581,40.8652,40.9209,475481.0
2022-09-15 09:55:00,44.06,44.13,44.0,44.07,138449.0,40.9209,40.9859,40.8652,40.9302,138449.0
2022-09-15 10:00:00,44.07,44.27,44.06,44.2,138790.0,40.9302,41.116,40.9209,41.0509,138790.0
2022-09-15 10:05:00,44.21,44.36,44.16,44.21,115697.0,41.0602,41.1995,41.0138,41.0602,115697.0
2022-09-15 10:10:00,44.2,44.29,44.11,44.12,112680.0,41.0509,41.1345,40.9673,40.9766,112680.0
2022-09-15 10:15:00,44.12,44.24,44.1,44.18,93629.0,40.9766,41.0881,40.9581,41.0324,93629.0
2022-09-15 10:20:00,44.18,44.2,44.07,44.11,123020.0,41.0324,41.0509,40.9302,40.9673,123020.0
2022-09-15 10:25:00,44.11,44.12,43.92,43.93,167134.0,40.9673,40.9766,40.7909,40.8002,167134.0
2022-09-15 10:30:00,43.93,43.98,43.83,43.95,143740.0,40.8002,40.8466,40.7073,40.8187,143740.0
2022-09-15 10:35:00,43.94,44.02,43.91,43.95,260727.0,40.8095,40.8838,40.7816,40.8187,260727.0
2022-09-15 10:40:00,43.94,43.99,43.87,43.94,62331.0,40.8095,40.8559,40.7444,40.8095,62331.0
2022-09-15 10:45:00,43.95,43.97,43.85,43.87,64443.0,40.8187,40.8373,40.7259,40.7444,64443.0
2022-09-15 10:50:00,43.86,43.87,43.73,43.87,143192.0,40.7352,40.7444,40.6144,40.7444,143192.0
2022-09-15 10:55:00,43.87,43.89,43.77,43.86,148611.0,40.7444,40.763,40.6516,40.7352,148611.0
2022-09-15 11:00:00,43.86,43.97,43.83,43.97,65980.0,40.7352,40.8373,40.7073,40.8373,65980.0
2022-09-15 11:05:00,43.96,43.99,43.82,43.82,54734.0,40.828,40.8559,40.698,40.698,54734.0
2022-09-15 11:10:00,43.82,43.83,43.74,43.8,139252.0,40.698,40.7073,40.6237,40.6794,139252.0
2022-09-15 11:15:00,43.8,43.89,43.75,43.89,114056.0,40.6794,40.763,40.633,40.763,114056.0
2022-09-15 11:20:00,43.89,44.01,43.87,44.01,138609.0,40.763,40.8745,40.7444,40.8745,138609.0
2022-09-15 11:25:00,44.01,44.04,43.97,43.98,66448.0,40.8745,40.9023,40.8373,40.8466,66448.0
2022-09-15 11:30:00,43.97,43.98,43.87,43.9,121976.0,40.8373,40.8466,40.7444,40.7723,121976.0
2022-09-15 11:35:00,43.89,43.98,43.85,43.89,46881.0,40.763,40.8466,40.7259,40.763,46881.0
2022-09-15 11:40:00,43.89,43.96,43.89,43.94,39134.0,40.763,40.828,40.763,40.8095,39134.0
2022-09-15 11:45:00,43.94,43.97,43.9,43.91,51843.0,40.8095,40.8373,40.7723,40.7816,51843.0
2022-09-15 11:50:00,43.91,43.92,43.84,43.84,78514.0,40.7816,40.7909,40.7166,40.7166,78514.0
2022-09-15 11:55:00,43.84,43.87,43.78,43.87,42214.0,40.7166,40.7444,40.6609,40.7444,42214.0
2022-09-15 12:00:00,43.87,43.94,43.85,43.94,51276.0,40.7444,40.8095,40.7259,40.8095,51276.0
2022-09-15 12:05:00,43.94,43.95,43.86,43.88,60599.0,40.8095,40.8187,40.7352,40.7537,60599.0
2022-09-15 12:10:00,43.86,43.92,43.84,43.86,53124.0,40.7352,40.7909,40.7166,40.7352,53124.0
2022-09-15 12:15:00,43.87,44.02,43.86,44.01,60081.0,40.7444,40.8838,40.7352,40.8745,60081.0
2022-09-15 12:20:00,44.01,44.05,43.96,44.02,63799.0,40.8745,40.9116,40.828,40.8838,63799.0
2022-09-15 12:25:00,44.01,44.02,43.89,43.91,66811.0,40.8745,40.8838,40.763,40.7816,66811.0
2022-09-15 12:30:00,43.91,44.03,43.9,44.02,44317.0,40.7816,40.893,40.7723,40.8838,44317.0
2022-09-15 12:35:00,44.02,44.09,44.02,44.08,71398.0,40.8838,40.9488,40.8838,40.9395,71398.0
2022-09-15 12:40:00,44.08,44.11,44.05,44.07,74452.0,40.9395,40.9673,40.9116,40.9302,74452.0
2022-09-15 12:45:00,44.06,44.08,44.04,44.05,41266.0,40.9209,40.9395,40.9023,40.9116,41266.0
2022-09-15 12:50:00,44.05,44.14,44.05,44.09,43975.0,40.9116,40.9952,40.9116,40.9488,43975.0
2022-09-15 12:55:00,44.09,44.23,44.08,44.21,86269.0,40.9488,41.0788,40.9395,41.0602,86269.0
2022-09-15 13:00:00,44.22,44.44,44.22,44.36,178858.0,41.0695,41.2738,41.0695,41.1995,178858.0
2022-09-15 13:05:00,44.36,44.4,44.32,44.39,92210.0,41.1995,41.2367,41.1624,41.2274,92210.0
2022-09-15 13:10:00,44.39,44.45,44.37,44.45,62087.0,41.2274,41.2831,41.2088,41.2831,62087.0
2022-09-15 13:15:00,44.45,44.61,44.41,44.59,184205.0,41.2831,41.4317,41.246,41.4132,184205.0
2022-09-15 13:20:00,44.58,44.69,44.55,44.65,201135.0,41.4039,41.506,41.376,41.4689,201135.0
2022-09-15 13:25:00,44.65,44.69,44.62,44.64,127858.0,41.4689,41.506,41.441,41.4596,127858.0
2022-09-15 13:30:00,44.64,44.64,44.57,44.61,82348.0,41.4596,41.4596,41.3946,41.4317,82348.0
2022-09-15 13:35:00,44.6,44.65,44.52,44.59,107427.0,41.4224,41.4689,41.3481,41.4132,107427.0
2022-09-15 13:40:00,44.59,44.59,44.5,44.54,62872.0,41.4132,41.4132,41.3296,41.3667,62872.0
2022-09-15 13:45:00,44.53,44.54,44.45,44.47,160196.0,41.3574,41.3667,41.2831,41.3017,160196.0
2022-09-15 13:50:00,44.47,44.47,44.4,44.41,64794.0,41.3017,41.3017,41.2367,41.246,64794.0
2022-09-15 13:55:00,44.41,44.41,44.36,44.4,76745.0,41.246,41.246,41.1995,41.2367,76745.0
2022-09-15 14:00:00,44.4,44.4,44.25,44.29,186821.0,41.2367,41.2367,41.0974,41.1345,186821.0
2022-09-15 14:05:00,44.29,44.35,44.28,44.34,155313.0,41.1345,41.1903,41.1252,41.181,155313.0
2022-09-15 14:10:00,44.34,44.42,44.33,44.37,83820.0,41.181,41.2553,41.1717,41.2088,83820.0
2022-09-15 14:15:00,44.38,44.49,44.36,44.46,120053.0,41.2181,41.3203,41.1995,41.2924,120053.0
2022-09-15 14:20:00,44.45,44.46,44.39,44.42,75015.0,41.2831,41.2924,41.2274,41.2553,75015.0
2022-09-15 14:25:00,44.42,44.48,44.38,44.46,55921.0,41.2553,41.311,41.2181,41.2924,55921.0
2022-09-15 14:30:00,44.45,44.49,44.41,44.43,48568.0,41.2831,41.3203,41.246,41.2646,48568.0
2022-09-15 14:35:00,44.42,44.48,44.37,44.4,52216.0,41.2553,41.311,41.2088,41.2367,52216.0
2022-09-15 14:40:00,44.39,44.41,44.35,44.4,82857.0,41.2274,41.246,41.1903,41.2367,82857.0
2022-09-15 14:45:00,44.4,44.4,44.27,44.28,91652.0,41.2367,41.2367,41.116,41.1252,91652.0
2022-09-15 14:50:00,44.28,44.4,44.28,44.39,82333.0,41.1252,41.2367,41.1252,41.2274,82333.0
2022-09-15 14:55:00,44.39,44.39,44.33,44.35,59585.0,41.2274,41.2274,41.1717,41.1903,59585.0
2022-09-15 15:00:00,44.35,44.35,44.22,44.24,67496.0,41.1903,41.1903,41.0695,41.0881,67496.0
2022-09-15 15:05:00,44.25,44.31,44.23,44.24,81274.0,41.0974,41.1531,41.0788,41.0881,81274.0
2022-09-15 15:10:00,44.25,44.25,44.16,44.19,144458.0,41.0974,41.0974,41.0138,41.0417,144458.0
2022-09-15 15:15:00,44.2,44.22,44.13,44.16,231160.0,41.0509,41.0695,40.9859,41.0138,231160.0
2022-09-15 15:20:00,44.16,44.19,44.05,44.17,115773.0,41.0138,41.0417,40.9116,41.0231,115773.0
2022-09-15 15:25:00,44.17,44.19,44.08,44.12,50191.0,41.0231,41.0417,40.9395,40.9766,50191.0
2022-09-15 15:30:00,44.12,44.2,44.1,44.13,126919.0,40.9766,41.0509,40.9581,40.9859,126919.0
2022-09-15 15:35:00,44.12,44.18,44.11,44.15,66284.0,40.9766,41.0324,40.9673,41.0045,66284.0
2022-09-15 15:40:00,44.14,44.22,44.11,44.18,190597.0,40.9952,41.0695,40.9673,41.0324,190597.0
2022-09-15 15:45:00,44.18,44.24,44.12,44.15,230096.0,41.0324,41.0881,40.9766,41.0045,230096.0
2022-09-15 15:50:00,44.15,44.26,44.07,44.18,351308.0,41.0045,41.1067,40.9302,41.0324,351308.0
2022-09-15 15:55:00,44.18,44.22,44.11,44.14,504723.0,41.0324,41.0695,40.9673,40.9952,504723.0
2022-09-16 09:30:00,43.7,43.78,43.33,43.34,3087090.0,40.5866,40.6609,40.2429,40.2522,3087090.0
2022-09-16 09:35:00,43.35,43.86,43.34,43.82,137338.0,40.2615,40.7352,40.2522,40.698,137338.0
2022-09-16 09:40:00,43.81,43.82,43.59,43.68,115870.0,40.6887,40.698,40.4844,40.568,115870.0
2022-09-16 09:45:00,43.7,43.8,43.64,43.76,156568.0,40.5866,40.6794,40.5308,40.6423,156568.0
2022-09-16 09:50:00,43.77,43.89,43.53,43.54,155059.0,40.6516,40.763,40.4287,40.438,155059.0
2022-09-16 09:55:00,43.54,43.56,43.36,43.44,112172.0,40.438,40.4565,40.2708,40.3451,112172.0
2022-09-16 10:00:00,43.44,43.61,43.43,43.48,143499.0,40.3451,40.503,40.3358,40.3822,143499.0
2022-09-16 10:05:00,43.48,43.8,43.46,43.66,100871.0,40.3822,40.6794,40.3637,40.5494,100871.0
2022-09-16 10:10:00,43.66,44.06,43.65,43.93,144421.0,40.5494,40.9209,40.5401,40.8002,144421.0
2022-09-16 10:15:00,43.92,43.93,43.8,43.82,73753.0,40.7909,40.8002,40.6794,40.698,73753.0
2022-09-16 10:20:00,43.82,43.89,43.77,43.86,57094.0,40.698,40.763,40.6516,40.7352,57094.0
2022-09-16 10:25:00,43.85,43.94,43.8,43.88,69264.0,40.7259,40.8095,40.6794,40.7537,69264.0
2022-09-16 10:30:00,43.89,43.97,43.8,43.9,115383.0,40.763,40.8373,40.6794,40.7723,115383.0
2022-09-16 10:35:00,43.91,44.0,43.86,43.9,87107.0,40.7816,40.8652,40.7352,40.7723,87107.0
2022-09-16 10:40:00,43.9,43.94,43.84,43.84,54989.0,40.7723,40.8095,40.7166,40.7166,54989.0
2022-09-16 10:45:00,43.84,43.88,43.71,43.74,96897.0,40.7166,40.7537,40.5958,40.6237,96897.0
2022-09-16 10:50:00,43.75,43.88,43.75,43.82,59840.0,40.633,40.7537,40.633,40.698,59840.0
2022-09-16 10:55:00,43.82,43.85,43.68,43.69,95933.0,40.698,40.7259,40.568,40.5773,95933.0
2022-09-16 11:00:00,43.68,43.8,43.68,43.77,65375.0,40.568,40.6794,40.568,40.6516,65375.0
2022-09-16 11:05:00,43.76,43.85,43.74,43.77,37093.0,40.6423,40.7259,40.6237,40.6516,37093.0
2022-09-16 11:10:00,43.77,43.78,43.69,43.69,46024.0,40.6516,40.6609,40.5773,40.5773,46024.0
2022-09-16 11:15:00,43.69,43.79,43.65,43.76,40202.0,40.5773,40.6701,40.5401,40.6423,40202.0
2022-09-16 11:20:00,43.75,43.75,43.66,43.72,36744.0,40.633,40.633,40.5494,40.6051,36744.0
2022-09-16 11:25:00,43.72,43.73,43.67,43.68,55226.0,40.6051,40.6144,40.5587,40.568,55226.0
2022-09-16 11:30:00,43.68,43.76,43.65,43.72,72039.0,40.568,40.6423,40.5401,40.6051,72039.0
2022-09-16 11:35:00,43.74,43.75,43.63,43.67,58758.0,40.6237,40.633,40.5215,40.5587,58758.0
2022-09-16 11:40:00,43.67,43.71,43.61,43.66,42172.0,40.5587,40.5958,40.503,40.5494,42172.0
2022-09-16 11:45:00,43.66,43.66,43.57,43.59,91124.0,40.5494,40.5494,40.4658,40.4844,91124.0
2022-09-16 11:50:00,43.59,43.76,43.58,43.75,170697.0,40.4844,40.6423,40.4751,40.633,170697.0
2022-09-16 11:55:00,43.75,43.81,43.73,43.78,82125.0,40.633,40.6887,40.6144,40.6609,82125.0
2022-09-16 12:00:00,43.79,43.79,43.72,43.76,79123.0,40.6701,40.6701,40.6051,40.6423,79123.0
2022-09-16 12:05:00,43.75,43.8,43.66,43.68,64911.0,40.633,40.6794,40.5494,40.568,64911.0
2022-09-16 12:10:00,43.67,43.71,43.61,43.62,42308.0,40.5587,40.5958,40.503,40.5123,42308.0
2022-09-16 12:15:00,43.62,43.64,43.57,43.62,68736.0,40.5123,40.5308,40.4658,40.5123,68736.0
2022-09-16 12:20:00,43.62,43.62,43.54,43.57,80904.0,40.5123,40.5123,40.438,40.4658,80904.0
2022-09-16 12:25:00,43.57,43.6,43.54,43.58,44410.0,40.4658,40.4937,40.438,40.4751,44410.0
2022-09-16 12:30:00,43.57,43.64,43.55,43.58,45529.0,40.4658,40.5308,40.4472,40.4751,45529.0
2022-09-16 12:35:00,43.59,43.65,43.56,43.59,48200.0,40.4844,40.5401,40.4565,40.4844,48200.0
2022-09-16 12:40:00,43.6,43.74,43.6,43.73,68193.0,40.4937,40.6237,40.4937,40.6144,68193.0
2022-09-16 12:45:00,43.73,43.82,43.72,43.79,82830.0,40.6144,40.698,40.6051,40.6701,82830.0
2022-09-16 12:50:00,43.78,43.82,43.75,43.78,49893.0,40.6609,40.698,40.633,40.6609,49893.0
2022-09-16 12:55:00,43.78,43.83,43.74,43.75,55296.0,40.6609,40.7073,40.6237,40.633,55296.0
2022-09-16 13:00:00,43.75,43.76,43.66,43.67,37710.0,40.633,40.6423,40.5494,40.5587,37710.0
2022-09-16 13:05:00,43.67,43.69,43.55,43.62,109717.0,40.5587,40.5773,40.4472,40.5123,109717.0
2022-09-16 13:10:00,43.62,43.66,43.58,43.61,41504.0,40.5123,40.5494,40.4751,40.503,41504.0
2022-09-16 13:15:00,43.61,43.63,43.56,43.62,41661.0,40.503,40.5215,40.4565,40.5123,41661.0
2022-09-16 13:20:00,43.63,43.64,43.58,43.64,27991.0,40.5215,40.5308,40.4751,40.5308,27991.0
2022-09-16 13:25:00,43.64,43.67,43.59,43.65,52711.0,40.5308,40.5587,40.4844,40.5401,52711.0
2022-09-16 13:30:00,43.65,43.78,43.64,43.68,65307.0,40.5401,40.6609,40.5308,40.568,65307.0
2022-09-16 13:35:00,43.69,43.78,43.69,43.75,41088.0,40.5773,40.6609,40.5773,40.633,41088.0
2022-09-16 13:40:00,43.76,43.77,43.71,43.76,53199.0,40.6423,40.6516,40.5958,40.6423,53199.0
2022-09-16 13:45:00,43.76,43.76,43.66,43.68,34836.0,40.6423,40.6423,40.5494,40.568,34836.0
2022-09-16 13:50:00,43.68,43.69,43.64,43.68,40726.0,40.568,40.5773,40.5308,40.568,40726.0
2022-09-16 13:55:00,43.68,43.71,43.65,43.67,49038.0,40.568,40.5958,40.5401,40.5587,49038.0
2022-09-16 14:00:00,43.67,43.7,43.63,43.68,88782.0,40.5587,40.5866,40.5215,40.568,88782.0
2022-09-16 14:05:00,43.69,43.69,43.58,43.61,64977.0,40.5773,40.5773,40.4751,40.503,64977.0
2022-09-16 14:10:00,43.62,43.65,43.59,43.62,86875.0,40.5123,40.5401,40.4844,40.5123,86875.0
2022-09-16 14:15:00,43.61,43.66,43.56,43.57,68179.0,40.503,40.5494,40.4565,40.4658,68179.0
2022-09-16 14:20:00,43.58,43.61,43.52,43.61,77226.0,40.4751,40.503,40.4194,40.503,77226.0
2022-09-16 14:25:00,43.61,43.77,43.6,43.73,123158.0,40.503,40.6516,40.4937,40.6144,123158.0
2022-09-16 14:30:00,43.73,43.75,43.67,43.75,107270.0,40.6144,40.633,40.5587,40.633,107270.0
2022-09-16 14:35:00,43.75,43.79,43.69,43.73,82974.0,40.633,40.6701,40.5773,40.6144,82974.0
2022-09-16 14:40:00,43.73,43.74,43.67,43.7,49989.0,40.6144,40.6237,40.5587,40.5866,49989.0
2022-09-16 14:45:00,43.69,43.83,43.69,43.8,84074.0,40.5773,40.7073,40.5773,40.6794,84074.0
2022-09-16 14:50:00,43.8,43.87,43.75,43.84,81377.0,40.6794,40.7444,40.633,40.7166,81377.0
2022-09-16 14:55:00,43.85,43.86,43.74,43.79,81127.0,40.7259,40.7352,40.6237,40.6701,81127.0
2022-09-16 15:00:00,43.79,43.88,43.77,43.88,70398.0,40.6701,40.7537,40.6516,40.7537,70398.0
2022-09-16 15:05:00,43.87,43.94,43.85,43.89,64681.0,40.7444,40.8095,40.7259,40.763,64681.0
2022-09-16 15:10:00,43.89,43.89,43.78,43.82,86143.0,40.763,40.763,40.6609,40.698,86143.0
2022-09-16 15:15:00,43.81,43.86,43.75,43.79,96981.0,40.6887,40.7352,40.633,40.6701,96981.0
2022-09-16 15:20:00,43.79,43.93,43.79,43.85,85850.0,40.6701,40.8002,40.6701,40.7259,85850.0
2022-09-16 15:25:00,43.85,43.88,43.78,43.83,88021.0,40.7259,40.7537,40.6609,40.7073,88021.0
2022-09-16 15:30:00,43.82,43.91,43.75,43.85,136803.0,40.698,40.7816,40.633,40.7259,136803.0
2022-09-16 15:35:00,43.85,43.94,43.82,43.94,133331.0,40.7259,40.8095,40.698,40.8095,133331.0
2022-09-16 15:40:00,43.93,44.0,43.92,43.96,149987.0,40.8002,40.8652,40.7909,40.828,149987.0
2022-09-16 15:45:00,43.96,43.97,43.86,43.93,217610.0,40.828,40.8373,40.7352,40.8002,217610.0
2022-09-16 15:50:00,43.93,44.01,43.89,43.95,380998.0,40.8002,40.8745,40.763,40.8187,380998.0
2022-09-16 15:55:00,43.94,44.02,43.92,43.93,747868.0,40.8095,40.8838,40.7909,40.8002,747868.0
2022-09-19 09:30:00,43.43,43.74,43.41,43.66,240632.0,40.3358,40.6237,40.3172,40.5494,240632.0
2022-09-19 09:35:00,43.66,43.9,43.64,43.84,131665.0,40.5494,40.7723,40.5308,40.7166,131665.0
2022-09-19 09:40:00,43.86,44.0,43.82,43.95,170933.0,40.7352,40.8652,40.698,40.8187,170933.0
2022-09-19 09:45:00,43.95,44.05,43.88,43.94,121848.0,40.8187,40.9116,40.7537,40.8095,121848.0
2022-09-19 09:50:00,43.94,44.22,43.94,44.11,104502.0,40.8095,41.0695,40.8095,40.9673,104502.0
2022-09-19 09:55:00,44.12,44.24,44.1,44.22,69229.0,40.9766,41.0881,40.9581,41.0695,69229.0
2022-09-19 10:00:00,44.22,44.22,44.12,44.16,79331.0,41.0695,41.0695,40.9766,41.0138,79331.0
2022-09-19 10:05:00,44.15,44.35,44.15,44.25,199995.0,41.0045,41.1903,41.0045,41.0974,199995.0
2022-09-19 10:10:00,44.26,44.48,44.24,44.39,108131.0,41.1067,41.311,41.0881,41.2274,108131.0
2022-09-19 10:15:00,44.39,44.46,44.32,44.34,96522.0,41.2274,41.2924,41.1624,41.181,96522.0
2022-09-19 10:20:00,44.34,44.44,44.23,44.44,85971.0,41.181,41.2738,41.0788,41.2738,85971.0
2022-09-19 10:25:00,44.44,44.51,44.42,44.5,71388.0,41.2738,41.3389,41.2553,41.3296,71388.0
2022-09-19 10:30:00,44.49,44.53,44.41,44.47,87819.0,41.3203,41.3574,41.246,41.3017,87819.0
2022-09-19 10:35:00,44.49,44.57,44.48,44.55,112017.0,41.3203,41.3946,41.311,41.376,112017.0
2022-09-19 10:40:00,44.56,44.61,44.52,44.54,101995.0,41.3853,41.4317,41.3481,41.3667,101995.0
2022-09-19 10:45:00,44.53,44.56,44.49,44.53,86022.0,41.3574,41.3853,41.3203,41.3574,86022.0
2022-09-19 10:50:00,44.53,44.53,44.39,44.41,51144.0,41.3574,41.3574,41.2274,41.246,51144.0
2022-09-19 10:55:00,44.4,44.45,44.39,44.43,45370.0,41.2367,41.2831,41.2274,41.2646,45370.0
2022-09-19 11:00:00,44.43,44.54,44.41,44.44,79680.0,41.2646,41.3667,41.246,41.2738,79680.0
2022-09-19 11:05:00,44.43,44.5,44.41,44.47,50221.0,41.2646,41.3296,41.246,41.3017,50221.0
2022-09-19 11:10:00,44.48,44.49,44.36,44.37,33958.0,41.311,41.3203,41.1995,41.2088,33958.0
2022-09-19 11:15:00,44.38,44.44,44.34,44.37,55955.0,41.2181,41.2738,41.181,41.2088,55955.0
2022-09-19 11:20:00,44.37,44.4,44.26,44.28,65674.0,41.2088,41.2367,41.1067,41.1252,65674.0
2022-09-19 11:25:00,44.29,44.31,44.21,44.21,86413.0,41.1345,41.1531,41.0602,41.0602,86413.0
2022-09-19 11:30:00,44.21,44.22,44.1,44.12,97978.0,41.0602,41.0695,40.9581,40.9766,97978.0
2022-09-19 11:35:00,44.13,44.16,44.1,44.11,71607.0,40.9859,41.0138,40.9581,40.9673,71607.0
2022-09-19 11:40:00,44.1,44.17,44.09,44.12,55963.0,40.9581,41.0231,40.9488,40.9766,55963.0
2022-09-19 11:45:00,44.12,44.17,44.11,44.14,66774.0,40.9766,41.0231,40.9673,40.9952,66774.0
2022-09-19 11:50:00,44.14,44.2,44.11,44.16,57054.0,40.9952,41.0509,40.9673,41.0138,57054.0
2022-09-19 11:55:00,44.17,44.18,44.08,44.1,41915.0,41.0231,41.0324,40.9395,40.9581,41915.0
2022-09-19 12:00:00,44.11,44.19,44.1,44.1,34349.0,40.9673,41.0417,40.9581,40.9581,34349.0
2022-09-19 12:05:00,44.1,44.15,44.03,44.12,78208.0,40.9581,41.0045,40.893,40.9766,78208.0
2022-09-19 12:10:00,44.12,44.19,44.12,44.14,34040.0,40.9766,41.0417,40.9766,40.9952,34040.0
2022-09-19 12:15:00,44.14,44.16,44.08,44.12,103467.0,40.9952,41.0138,40.9395,40.9766,103467.0
2022-09-19 12:20:00,44.11,44.15,44.06,44.1,60321.0,40.9673,41.0045,40.9209,40.9581,60321.0
2022-09-19 12:25:00,44.1,44.11,43.98,44.04,56265.0,40.9581,40.9673,40.8466,40.9023,56265.0
2022-09-19 12:30:00,44.03,44.08,44.01,44.08,62296.0,40.893,40.9395,40.8745,40.9395,62296.0
2022-09-19 12:35:00,44.08,44.14,44.06,44.12,56410.0,40.9395,40.9952,40.9209,40.9766,56410.0
2022-09-19 12:40:00,44.12,44.12,44.05,44.09,42213.0,40.9766,40.9766,40.9116,40.9488,42213.0
2022-09-19 12:45:00,44.09,44.12,44.07,44.09,37340.0,40.9488,40.9766,40.9302,40.9488,37340.0
2022-09-19 12:50:00,44.09,44.18,44.09,44.18,27846.0,40.9488,41.0324,40.9488,41.0324,27846.0
2022-09-19 12:55:00,44.18,44.23,44.16,44.22,62835.0,41.0324,41.0788,41.0138,41.0695,62835.0
2022-09-19 13:00:00,44.22,44.25,44.2,44.2,36373.0,41.0695,41.0974,41.0509,41.0509,36373.0
2022-09-19 13:05:00,44.2,44.23,44.15,44.2,44221.0,41.0509,41.0788,41.0045,41.0509,44221.0
2022-09-19 13:10:00,44.2,44.21,44.11,44.14,33764.0,41.0509,41.0602,40.9673,40.9952,33764.0
2022-09-19 13:15:00,44.15,44.17,44.11,44.17,48468.0,41.0045,41.0231,40.9673,41.0231,48468.0
2022-09-19 13:20:00,44.18,44.23,44.16,44.23,44888.0,41.0324,41.0788,41.0138,41.0788,44888.0
2022-09-19 13:25:00,44.23,44.26,44.21,44.23,77519.0,41.0788,41.1067,41.0602,41.0788,77519.0
2022-09-19 13:30:00,44.23,44.24,44.11,44.12,69364.0,41.0788,41.0881,40.9673,40.9766,69364.0
2022-09-19 13:35:00,44.11,44.14,44.04,44.05,167560.0,40.9673,40.9952,40.9023,40.9116,167560.0
2022-09-19 13:40:00,44.05,44.12,44.04,44.05,70797.0,40.9116,40.9766,40.9023,40.9116,70797.0
2022-09-19 13:45:00,44.05,44.12,44.04,44.05,84819.0,40.9116,40.9766,40.9023,40.9116,84819.0
2022-09-19 13:50:00,44.05,44.06,44.01,44.03,48428.0,40.9116,40.9209,40.8745,40.893,48428.0
2022-09-19 13:55:00,44.03,44.08,44.01,44.03,53598.0,40.893,40.9395,40.8745,40.893,53598.0
2022-09-19 14:00:00,44.04,44.06,43.96,43.97,59234.0,40.9023,40.9209,40.828,40.8373,59234.0
2022-09-19 14:05:00,43.97,44.02,43.95,44.01,63204.0,40.8373,40.8838,40.8187,40.8745,63204.0
2022-09-19 14:10:00,44.01,44.02,43.95,43.96,41558.0,40.8745,40.8838,40.8187,40.828,41558.0
2022-09-19 14:15:00,43.95,44.03,43.95,43.98,85981.0,40.8187,40.893,40.8187,40.8466,85981.0
2022-09-19 14:20:00,43.98,44.05,43.94,43.96,106050.0,40.8466,40.9116,40.8095,40.828,106050.0
2022-09-19 14:25:00,43.96,44.02,43.96,44.0,44723.0,40.828,40.8838,40.828,40.8652,44723.0
2022-09-19 14:30:00,44.01,44.04,43.99,44.03,53401.0,40.8745,40.9023,40.8559,40.893,53401.0
2022-09-19 14:35:00,44.02,44.06,43.97,44.05,65860.0,40.8838,40.9209,40.8373,40.9116,65860.0
2022-09-19 14:40:00,44.05,44.06,44.0,44.01,52705.0,40.9116,40.9209,40.8652,40.8745,52705.0
2022-09-19 14:45:00,44.0,44.01,43.96,43.98,55117.0,40.8652,40.8745,40.828,40.8466,55117.0
2022-09-19 14:50:00,43.98,44.06,43.96,44.0,102339.0,40.8466,40.9209,40.828,40.8652,102339.0
2022-09-19 14:55:00,43.99,44.02,43.97,44.0,101028.0,40.8559,40.8838,40.8373,40.8652,101028.0
2022-09-19 15:00:00,44.0,44.13,43.99,44.12,220113.0,40.8652,40.9859,40.8559,40.9766,220113.0
2022-09-19 15:05:00,44.11,44.16,44.09,44.09,111279.0,40.9673,41.0138,40.9488,40.9488,111279.0
2022-09-19 15:10:00,44.09,44.24,44.07,44.18,277346.0,40.9488,41.0881,40.9302,41.0324,277346.0
2022-09-19 15:15:00,44.18,44.23,44.15,44.16,111102.0,41.0324,41.0788,41.0045,41.0138,111102.0
2022-09-19 15:20:00,44.16,44.2,44.13,44.16,159038.0,41.0138,41.0509,40.9859,41.0138,159038.0
2022-09-19 15:25:00,44.16,44.27,44.16,44.22,127331.0,41.0138,41.116,41.0138,41.0695,127331.0
2022-09-19 15:30:00,44.23,44.29,44.22,44.25,141631.0,41.0788,41.1345,41.0695,41.0974,141631.0
2022-09-19 15:35:00,44.25,44.33,44.23,44.32,126051.0,41.0974,41.1717,41.0788,41.1624,126051.0
2022-09-19 15:40:00,44.32,44.37,44.28,44.29,112258.0,41.1624,41.2088,41.1252,41.1345,112258.0
2022-09-19 15:45:00,44.29,44.3,44.2,44.24,185601.0,41.1345,41.1438,41.0509,41.0881,185601.0
2022-09-19 15:50:00,44.25,44.29,44.18,44.29,259346.0,41.0974,41.1345,41.0324,41.1345,259346.0
2022-09-19 15:55:00,44.29,44.32,44.22,44.31,626953.0,41.1345,41.1624,41.0695,41.1531,626953.0
2022-09-20 09:30:00,43.89,44.25,43.84,44.18,300361.0,40.763,41.0974,40.7166,41.0324,300361.0
2022-09-20 09:35:00,44.15,44.29,44.08,44.21,196912.0,41.0045,41.1345,40.9395,41.0602,196912.0
2022-09-20 09:40:00,44.21,44.27,44.16,44.26,194899.0,41.0602,41.116,41.0138,41.1067,194899.0
2022-09-20 09:45:00,44.26,44.29,44.06,44.08,219565.0,41.1067,41.1345,40.9209,40.9395,219565.0
2022-09-20 09:50:00,44.08,44.09,43.92,43.97,229070.0,40.9395,40.9488,40.7909,40.8373,229070.0
2022-09-20 09:55:00,43.98,44.07,43.92,43.97,130987.0,40.8466,40.9302,40.7909,40.8373,130987.0
2022-09-20 10:00:00,43.97,44.01,43.89,43.9,156950.0,40.8373,40.8745,40.763,40.7723,156950.0
2022-09-20 10:05:00,43.89,44.01,43.85,43.96,133257.0,40.763,40.8745,40.7259,40.828,133257.0
2022-09-20 10:10:00,43.96,44.01,43.9,43.94,188810.0,40.828,40.8745,40.7723,40.8095,188810.0
2022-09-20 10:15:00,43.94,43.94,43.76,43.8,160742.0,40.8095,40.8095,40.6423,40.6794,160742.0
2022-09-20 10:20:00,43.8,43.87,43.77,43.83,117769.0,40.6794,40.7444,40.6516,40.7073,117769.0
2022-09-20 10:25:00,43.83,43.88,43.79,43.86,136413.0,40.7073,40.7537,40.6701,40.7352,136413.0
2022-09-20 10:30:00,43.86,43.86,43.75,43.79,110663.0,40.7352,40.7352,40.633,40.6701,110663.0
2022-09-20 10:35:00,43.79,43.81,43.69,43.77,129852.0,40.6701,40.6887,40.5773,40.6516,129852.0
2022-09-20 10:40:00,43.77,43.85,43.74,43.84,138423.0,40.6516,40.7259,40.6237,40.7166,138423.0
2022-09-20 10:45:00,43.83,43.85,43.68,43.78,108869.0,40.7073,40.7259,40.568,40.6609,108869.0
2022-09-20 10:50:00,43.77,43.85,43.76,43.84,127394.0,40.6516,40.7259,40.6423,40.7166,127394.0
2022-09-20 10:55:00,43.84,43.88,43.82,43.88,78227.0,40.7166,40.7537,40.698,40.7537,78227.0
2022-09-20 11:00:00,43.88,43.9,43.42,43.66,1272296.0,40.7537,40.7723,40.3265,40.5494,1272296.0
2022-09-20 11:05:00,43.66,43.95,43.65,43.95,544905.0,40.5494,40.8187,40.5401,40.8187,544905.0
2022-09-20 11:10:00,43.94,44.01,43.92,44.0,245648.0,40.8095,40.8745,40.7909,40.8652,245648.0
2022-09-20 11:15:00,44.01,44.02,43.91,43.91,161053.0,40.8745,40.8838,40.7816,40.7816,161053.0
2022-09-20 11:20:00,43.91,43.92,43.8,43.81,170012.0,40.7816,40.7909,40.6794,40.6887,170012.0
2022-09-20 11:25:00,43.8,43.84,43.77,43.8,129401.0,40.6794,40.7166,40.6516,40.6794,129401.0
2022-09-20 11:30:00,43.79,43.84,43.61,43.66,233056.0,40.6701,40.7166,40.503,40.5494,233056.0
2022-09-20 11:35:00,43.66,43.71,43.62,43.71,167527.0,40.5494,40.5958,40.5123,40.5958,167527.0
2022-09-20 11:40:00,43.71,43.75,43.68,43.71,127685.0,40.5958,40.633,40.568,40.5958,127685.0
2022-09-20 11:45:00,43.71,43.76,43.7,43.76,129683.0,40.5958,40.6423,40.5866,40.6423,129683.0
2022-09-20 11:50:00,43.75,43.8,43.68,43.77,153981.0,40.633,40.6794,40.568,40.6516,153981.0
2022-09-20 11:55:00,43.77,43.8,43.73,43.75,94460.0,40.6516,40.6794,40.6144,40.633,94460.0
2022-09-20 12:00:00,43.74,43.84,43.73,43.82,134942.0,40.6237,40.7166,40.6144,40.698,134942.0
2022-09-20 12:05:00,43.82,43.84,43.73,43.74,216638.0,40.698,40.7166,40.6144,40.6237,216638.0
2022-09-20 12:10:00,43.75,43.8,43.72,43.75,106070.0,40.633,40.6794,40.6051,40.633,106070.0
2022-09-20 12:15:00,43.75,43.78,43.68,43.68,114936.0,40.633,40.6609,40.568,40.568,114936.0
2022-09-20 12:20:00,43.68,43.68,43.59,43.64,128274.0,40.568,40.568,40.4844,40.5308,128274.0
2022-09-20 12:25:00,43.62,43.64,43.52,43.54,91187.0,40.5123,40.5308,40.4194,40.438,91187.0
2022-09-20 12:30:00,43.53,43.55,43.46,43.54,88120.0,40.4287,40.4472,40.3637,40.438,88120.0
2022-09-20 12:35:00,43.54,43.55,43.49,43.51,95684.0,40.438,40.4472,40.3915,40.4101,95684.0
2022-09-20 12:40:00,43.51,43.52,43.45,43.49,83185.0,40.4101,40.4194,40.3544,40.3915,83185.0
2022-09-20 12:45:00,43.48,43.52,43.46,43.48,73465.0,40.3822,40.4194,40.3637,40.3822,73465.0
2022-09-20 12:50:00,43.48,43.51,43.45,43.5,56164.0,40.3822,40.4101,40.3544,40.4008,56164.0
2022-09-20 12:55:00,43.51,43.52,43.45,43.48,64808.0,40.4101,40.4194,40.3544,40.3822,64808.0
2022-09-20 13:00:00,43.49,43.51,43.44,43.45,92956.0,40.3915,40.4101,40.3451,40.3544,92956.0
2022-09-20 13:05:00,43.45,43.45,43.33,43.37,166652.0,40.3544,40.3544,40.2429,40.2801,166652.0
2022-09-20 13:10:00,43.37,43.39,43.33,43.36,62809.0,40.2801,40.2986,40.2429,40.2708,62809.0
2022-09-20 13:15:00,43.36,43.36,43.29,43.3,85957.0,40.2708,40.2708,40.2058,40.2151,85957.0
2022-09-20 13:20:00,43.31,43.42,43.28,43.39,107999.0,40.2243,40.3265,40.1965,40.2986,107999.0
2022-09-20 13:25:00,43.39,43.41,43.27,43.27,85107.0,40.2986,40.3172,40.1872,40.1872,85107.0
2022-09-20 13:30:00,43.27,43.28,43.22,43.24,105291.0,40.1872,40.1965,40.1408,40.1593,105291.0
2022-09-20 13:35:00,43.23,43.3,43.22,43.3,86627.0,40.15,40.2151,40.1408,40.2151,86627.0
2022-09-20 13:40:00,43.29,43.33,43.26,43.3,88713.0,40.2058,40.2429,40.1779,40.2151,88713.0
2022-09-20 13:45:00,43.3,43.32,43.18,43.18,75085.0,40.2151,40.2336,40.1036,40.1036,75085.0
2022-09-20 13:50:00,43.18,43.2,43.12,43.16,120213.0,40.1036,40.1222,40.0479,40.085,120213.0
2022-09-20 13:55:00,43.15,43.17,43.1,43.12,100710.0,40.0757,40.0943,40.0293,40.0479,100710.0
2022-09-20 14:00:00,43.13,43.26,43.12,43.26,137052.0,40.0572,40.1779,40.0479,40.1779,137052.0
2022-09-20 14:05:00,43.26,43.33,43.24,43.32,150923.0,40.1779,40.2429,40.1593,40.2336,150923.0
2022-09-20 14:10:00,43.33,43.33,43.27,43.31,50824.0,40.2429,40.2429,40.1872,40.2243,50824.0
2022-09-20 14:15:00,43.31,43.32,43.21,43.3,88495.0,40.2243,40.2336,40.1315,40.2151,88495.0
2022-09-20 14:20:00,43.3,43.4,43.3,43.38,166188.0,40.2151,40.3079,40.2151,40.2894,166188.0
2022-09-20 14:25:00,43.38,43.38,43.31,43.32,81795.0,40.2894,40.2894,40.2243,40.2336,81795.0
2022-09-20 14:30:00,43.32,43.33,43.2,43.21,70263.0,40.2336,40.2429,40.1222,40.1315,70263.0
2022-09-20 14:35:00,43.21,43.26,43.17,43.2,107259.0,40.1315,40.1779,40.0943,40.1222,107259.0
2022-09-20 14:40:00,43.2,43.22,43.09,43.16,86445.0,40.1222,40.1408,40.02,40.085,86445.0
2022-09-20 14:45:00,43.16,43.42,43.15,43.4,236448.0,40.085,40.3265,40.0757,40.3079,236448.0
2022-09-20 14:50:00,43.39,43.43,43.28,43.32,114629.0,40.2986,40.3358,40.1965,40.2336,114629.0
2022-09-20 14:55:00,43.32,43.39,43.29,43.36,101764.0,40.2336,40.2986,40.2058,40.2708,101764.0
2022-09-20 15:00:00,43.36,43.4,43.33,43.34,161839.0,40.2708,40.3079,40.2429,40.2522,161839.0
2022-09-20 15:05:00,43.35,43.35,43.29,43.31,138498.0,40.2615,40.2615,40.2058,40.2243,138498.0
2022-09-20 15:10:00,43.31,43.4,43.29,43.38,112876.0,40.2243,40.3079,40.2058,40.2894,112876.0
2022-09-20 15:15:00,43.37,43.43,43.32,43.42,171578.0,40.2801,40.3358,40.2336,40.3265,171578.0
2022-09-20 15:20:00,43.42,43.51,43.39,43.49,169118.0,40.3265,40.4101,40.2986,40.3915,169118.0
2022-09-20 15:25:00,43.5,43.57,43.48,43.53,211966.0,40.4008,40.4658,40.3822,40.4287,211966.0
2022-09-20 15:30:00,43.53,43.56,43.45,43.56,358441.0,40.4287,40.4565,40.3544,40.4565,358441.0
2022-09-20 15:35:00,43.55,43.67,43.54,43.66,347439.0,40.4472,40.5587,40.438,40.5494,347439.0
2022-09-20 15:40:00,43.66,43.68,43.59,43.63,354480.0,40.5494,40.568,40.4844,40.5215,354480.0
2022-09-20 15:45:00,43.64,43.7,43.6,43.64,468187.0,40.5308,40.5866,40.4937,40.5308,468187.0
2022-09-20 15:50:00,43.63,43.68,43.52,43.57,651217.0,40.5215,40.568,40.4194,40.4658,651217.0
2022-09-20 15:55:00,43.57,43.57,43.37,43.44,1316660.0,40.4658,40.4658,40.2801,40.3451,1316660.0
2022-09-21 09:30:00,43.66,43.68,43.16,43.22,289400.0,40.5494,40.568,40.085,40.1408,289400.0
2022-09-21 09:35:00,43.23,43.32,43.16,43.29,104984.0,40.15,40.2336,40.085,40.2058,104984.0
2022-09-21 09:40:00,43.29,43.29,43.04,43.08,198422.0,40.2058,40.2058,39.9736,40.0107,198422.0
2022-09-21 09:45:00,43.07,43.2,43.03,43.15,133287.0,40.0014,40.1222,39.9643,40.0757,133287.0
2022-09-21 09:50:00,43.15,43.23,43.12,43.16,101505.0,40.0757,40.15,40.0479,40.085,101505.0
2022-09-21 09:55:00,43.17,43.17,43.09,43.12,82999.0,40.0943,40.0943,40.02,40.0479,82999.0
2022-09-21 10:00:00,43.13,43.16,43.1,43.14,138554.0,40.0572,40.085,40.0293,40.0665,138554.0
2022-09-21 10:05:00,43.15,43.3,43.12,43.27,155277.0,40.0757,40.2151,40.0479,40.1872,155277.0
2022-09-21 10:10:00,43.27,43.29,43.2,43.26,109287.0,40.1872,40.2058,40.1222,40.1779,109287.0
2022-09-21 10:15:00,43.28,43.29,43.23,43.29,103657.0,40.1965,40.2058,40.15,40.2058,103657.0
2022-09-21 10:20:00,43.29,43.34,43.25,43.32,240077.0,40.2058,40.2522,40.1686,40.2336,240077.0
2022-09-21 10:25:00,43.32,43.43,43.31,43.42,71215.0,40.2336,40.3358,40.2243,40.3265,71215.0
2022-09-21 10:30:00,43.41,43.45,43.4,43.43,160495.0,40.3172,40.3544,40.3079,40.3358,160495.0
2022-09-21 10:35:00,43.43,43.48,43.42,43.43,98209.0,40.3358,40.3822,40.3265,40.3358,98209.0
2022-09-21 10:40:00,43.43,43.45,43.33,43.34,106301.0,40.3358,40.3544,40.2429,40.2522,106301.0
2022-09-21 10:45:00,43.35,43.38,43.21,43.27,74735.0,40.2615,40.2894,40.1315,40.1872,74735.0
2022-09-21 10:50:00,43.27,43.32,43.25,43.31,56876.0,40.1872,40.2336,40.1686,40.2243,56876.0
2022-09-21 10:55:00,43.32,43.4,43.3,43.39,87594.0,40.2336,40.3079,40.2151,40.2986,87594.0
2022-09-21 11:00:00,43.39,43.47,43.38,43.41,94481.0,40.2986,40.3729,40.2894,40.3172,94481.0
2022-09-21 11:05:00,43.41,43.45,43.35,43.38,73945.0,40.3172,40.3544,40.2615,40.2894,73945.0
2022-09-21 11:10:00,43.38,43.48,43.38,43.47,90754.0,40.2894,40.3822,40.2894,40.3729,90754.0
2022-09-21 11:15:00,43.48,43.48,43.4,43.42,55296.0,40.3822,40.3822,40.3079,40.3265,55296.0
2022-09-21 11:20:00,43.41,43.49,43.41,43.45,87415.0,40.3172,40.3915,40.3172,40.3544,87415.0
2022-09-21 11:25:00,43.46,43.47,43.41,43.44,74665.0,40.3637,40.3729,40.3172,40.3451,74665.0
2022-09-21 11:30:00,43.44,43.47,43.38,43.4,85389.0,40.3451,40.3729,40.2894,40.3079,85389.0
2022-09-21 11:35:00,43.41,43.44,43.4,43.43,44411.0,40.3172,40.3451,40.3079,40.3358,44411.0
2022-09-21 11:40:00,43.43,43.47,43.41,43.47,49984.0,40.3358,40.3729,40.3172,40.3729,49984.0
2022-09-21 11:45:00,43.47,43.48,43.38,43.39,33706.0,40.3729,40.3822,40.2894,40.2986,33706.0
2022-09-21 11:50:00,43.39,43.41,43.33,43.4,41841.0,40.2986,40.3172,40.2429,40.3079,41841.0
2022-09-21 11:55:00,43.4,43.44,43.38,43.43,34323.0,40.3079,40.3451,40.2894,40.3358,34323.0
2022-09-21 12:00:00,43.44,43.44,43.37,43.38,23991.0,40.3451,40.3451,40.2801,40.2894,23991.0
2022-09-21 12:05:00,43.38,43.47,43.36,43.43,59683.0,40.2894,40.3729,40.2708,40.3358,59683.0
2022-09-21 12:10:00,43.43,43.48,43.42,43.44,67544.0,40.3358,40.3822,40.3265,40.3451,67544.0
2022-09-21 12:15:00,43.43,43.46,43.41,43.43,62083.0,40.3358,40.3637,40.3172,40.3358,62083.0
2022-09-21 12:20:00,43.43,43.43,43.37,43.41,62118.0,40.3358,40.3358,40.2801,40.3172,62118.0
2022-09-21 12:25:00,43.41,43.42,43.37,43.41,44701.0,40.3172,40.3265,40.2801,40.3172,44701.0
2022-09-21 12:30:00,43.41,43.45,43.4,43.44,58210.0,40.3172,40.3544,40.3079,40.3451,58210.0
2022-09-21 12:35:00,43.43,43.44,43.38,43.38,41676.0,40.3358,40.3451,40.2894,40.2894,41676.0
2022-09-21 12:40:00,43.38,43.4,43.34,43.36,60002.0,40.2894,40.3079,40.2522,40.2708,60002.0
2022-09-21 12:45:00,43.36,43.39,43.35,43.38,63800.0,40.2708,40.2986,40.2615,40.2894,63800.0
2022-09-21 12:50:00,43.38,43.38,43.35,43.36,58368.0,40.2894,40.2894,40.2615,40.2708,58368.0
2022-09-21 12:55:00,43.35,43.36,43.29,43.32,69577.0,40.2615,40.2708,40.2058,40.2336,69577.0
2022-09-21 13:00:00,43.32,43.37,43.31,43.37,34077.0,40.2336,40.2801,40.2243,40.2801,34077.0
2022-09-21 13:05:00,43.36,43.4,43.35,43.4,46409.0,40.2708,40.3079,40.2615,40.3079,46409.0
2022-09-21 13:10:00,43.4,43.42,43.36,43.42,45607.0,40.3079,40.3265,40.2708,40.3265,45607.0
2022-09-21 13:15:00,43.41,43.42,43.36,43.41,36896.0,40.3172,40.3265,40.2708,40.3172,36896.0
2022-09-21 13:20:00,43.41,43.44,43.38,43.43,34277.0,40.3172,40.3451,40.2894,40.3358,34277.0
2022-09-21 13:25:00,43.43,43.47,43.41,43.46,70405.0,40.3358,40.3729,40.3172,40.3637,70405.0
2022-09-21 13:30:00,43.47,43.5,43.43,43.44,87102.0,40.3729,40.4008,40.3358,40.3451,87102.0
2022-09-21 13:35:00,43.44,43.44,43.4,43.41,55479.0,40.3451,40.3451,40.3079,40.3172,55479.0
2022-09-21 13:40:00,43.41,43.47,43.41,43.46,64344.0,40.3172,40.3729,40.3172,40.3637,64344.0
2022-09-21 13:45:00,43.46,43.5,43.42,43.5,84284.0,40.3637,40.4008,40.3265,40.4008,84284.0
2022-09-21 13:50:00,43.5,43.54,43.47,43.49,155783.0,40.4008,40.438,40.3729,40.3915,155783.0
2022-09-21 13:55:00,43.48,43.55,43.47,43.53,159988.0,40.3822,40.4472,40.3729,40.4287,159988.0
2022-09-21 14:00:00,43.53,43.53,42.88,42.9,614070.0,40.4287,40.4287,39.825,39.8436,614070.0
2022-09-21 14:05:00,42.88,43.2,42.84,43.11,264372.0,39.825,40.1222,39.7878,40.0386,264372.0
2022-09-21 14:10:00,43.11,43.14,42.81,42.84,182928.0,40.0386,40.0665,39.76,39.7878,182928.0
2022-09-21 14:15:00,42.84,42.95,42.78,42.86,193937.0,39.7878,39.89,39.7321,39.8064,193937.0
2022-09-21 14:20:00,42.86,43.03,42.86,43.02,196144.0,39.8064,39.9643,39.8064,39.955,196144.0
2022-09-21 14:25:00,43.02,43.18,42.97,42.98,268227.0,39.955,40.1036,39.9086,39.9179,268227.0
2022-09-21 14:30:00,42.97,43.38,42.87,43.33,596338.0,39.9086,40.2894,39.8157,40.2429,596338.0
2022-09-21 14:35:00,43.32,43.46,43.22,43.31,577801.0,40.2336,40.3637,40.1408,40.2243,577801.0
2022-09-21 14:40:00,43.29,43.76,43.22,43.69,480229.0,40.2058,40.6423,40.1408,40.5773,480229.0
2022-09-21 14:45:00,43.69,43.81,43.35,43.48,460354.0,40.5773,40.6887,40.2615,40.3822,460354.0
2022-09-21 14:50:00,43.49,43.62,43.31,43.59,302788.0,40.3915,40.5123,40.2243,40.4844,302788.0
2022-09-21 14:55:00,43.6,43.67,43.43,43.54,270801.0,40.4937,40.5587,40.3358,40.438,270801.0
2022-09-21 15:00:00,43.54,43.61,43.41,43.48,222224.0,40.438,40.503,40.3172,40.3822,222224.0
2022-09-21 15:05:00,43.48,43.57,43.32,43.35,203493.0,40.3822,40.4658,40.2336,40.2615,203493.0
2022-09-21 15:10:00,43.33,43.36,42.96,43.32,320039.0,40.2429,40.2708,39.8993,40.2336,320039.0
2022-09-21 15:15:00,43.31,43.45,43.23,43.26,122172.0,40.2243,40.3544,40.15,40.1779,122172.0
2022-09-21 15:20:00,43.26,43.26,43.08,43.14,161324.0,40.1779,40.1779,40.0107,40.0665,161324.0
2022-09-21 15:25:00,43.14,43.14,42.82,42.83,271810.0,40.0665,40.0665,39.7693,39.7785,271810.0
2022-09-21 15:30:00,42.82,42.85,42.64,42.84,261445.0,39.7693,39.7971,39.6021,39.7878,261445.0
2022-09-21 15:35:00,42.83,42.83,42.57,42.59,277165.0,39.7785,39.7785,39.5371,39.5556,277165.0
2022-09-21 15:40:00,42.59,42.66,42.5,42.52,317042.0,39.5556,39.6207,39.4721,39.4906,317042.0
2022-09-21 15:45:00,42.51,42.52,42.36,42.43,623046.0,39.4813,39.4906,39.342,39.407,623046.0
2022-09-21 15:50:00,42.43,42.54,42.35,42.41,1193961.0,39.407,39.5092,39.3327,39.3885,1193961.0
2022-09-21 15:55:00,42.4,42.41,42.24,42.25,881340.0,39.3792,39.3885,39.2306,39.2399,881340.0
2022-09-22 09:30:00,42.49,42.51,42.02,42.18,318025.0,39.4628,39.4813,39.0263,39.1749,318025.0
2022-09-22 09:35:00,42.18,42.28,42.01,42.08,183920.0,39.1749,39.2677,39.017,39.082,183920.0
2022-09-22 09:40:00,42.07,42.11,41.96,42.02,223074.0,39.0727,39.1098,38.9705,39.0263,223074.0
2022-09-22 09:45:00,42.02,42.12,41.89,41.95,155479.0,39.0263,39.1191,38.9055,38.9612,155479.0
2022-09-22 09:50:00,41.95,42.02,41.76,41.84,164197.0,38.9612,39.0263,38.7848,38.8591,164197.0
2022-09-22 09:55:00,41.85,41.9,41.67,41.72,156334.0,38.8684,38.9148,38.7012,38.7476,156334.0
2022-09-22 10:00:00,41.72,41.84,41.69,41.82,229852.0,38.7476,38.8591,38.7198,38.8405,229852.0
2022-09-22 10:05:00,41.81,41.93,41.76,41.77,203200.0,38.8312,38.9427,38.7848,38.7941,203200.0
2022-09-22 10:10:00,41.77,42.01,41.71,42.0,148707.0,38.7941,39.017,38.7383,39.0077,148707.0
2022-09-22 10:15:00,42.0,42.05,41.74,41.74,384159.0,39.0077,39.0541,38.7662,38.7662,384159.0
2022-09-22 10:20:00,41.74,41.76,41.59,41.63,125046.0,38.7662,38.7848,38.6269,38.664,125046.0
2022-09-22 10:25:00,41.63,41.83,41.59,41.8,188960.0,38.664,38.8498,38.6269,38.8219,188960.0
2022-09-22 10:30:00,41.8,41.89,41.71,41.75,94756.0,38.8219,38.9055,38.7383,38.7755,94756.0
2022-09-22 10:35:00,41.75,41.78,41.7,41.76,89650.0,38.7755,38.8034,38.7291,38.7848,89650.0
2022-09-22 10:40:00,41.75,41.81,41.61,41.63,233150.0,38.7755,38.8312,38.6455,38.664,233150.0
2022-09-22 10:45:00,41.63,41.71,41.61,41.63,177420.0,38.664,38.7383,38.6455,38.664,177420.0
2022-09-22 10:50:00,41.62,41.65,41.56,41.57,96562.0,38.6548,38.6826,38.599,38.6083,96562.0
2022-09-22 10:55:00,41.57,41.65,41.53,41.6,114556.0,38.6083,38.6826,38.5712,38.6362,114556.0
2022-09-22 11:00:00,41.59,41.59,41.44,41.5,122827.0,38.6269,38.6269,38.4876,38.5433,122827.0
2022-09-22 11:05:00,41.5,41.65,41.48,41.63,208638.0,38.5433,38.6826,38.5247,38.664,208638.0
2022-09-22 11:10:00,41.62,41.63,41.48,41.49,107326.0,38.6548,38.664,38.5247,38.534,107326.0
2022-09-22 11:15:00,41.48,41.63,41.46,41.55,120604.0,38.5247,38.664,38.5062,38.5897,120604.0
2022-09-22 11:20:00,41.55,41.64,41.53,41.61,93221.0,38.5897,38.6733,38.5712,38.6455,93221.0
2022-09-22 11:25:00,41.61,41.72,41.61,41.71,134333.0,38.6455,38.7476,38.6455,38.7383,134333.0
2022-09-22 11:30:00,41.71,41.81,41.68,41.75,112059.0,38.7383,38.8312,38.7105,38.7755,112059.0
2022-09-22 11:35:00,41.74,41.79,41.7,41.75,119335.0,38.7662,38.8126,38.7291,38.7755,119335.0
2022-09-22 11:40:00,41.75,41.76,41.58,41.63,115323.0,38.7755,38.7848,38.6176,38.664,115323.0
2022-09-22 11:45:00,41.62,41.76,41.59,41.71,121606.0,38.6548,38.7848,38.6269,38.7383,121606.0
2022-09-22 11:50:00,41.71,41.74,41.6,41.61,98870.0,38.7383,38.7662,38.6362,38.6455,98870.0
2022-09-22 11:55:00,41.62,41.62,41.51,41.55,73477.0,38.6548,38.6548,38.5526,38.5897,73477.0
2022-09-22 12:00:00,41.55,41.61,41.51,41.56,78019.0,38.5897,38.6455,38.5526,38.599,78019.0
2022-09-22 12:05:00,41.57,41.57,41.52,41.55,70174.0,38.6083,38.6083,38.5619,38.5897,70174.0
2022-09-22 12:10:00,41.55,41.56,41.48,41.52,99671.0,38.5897,38.599,38.5247,38.5619,99671.0
2022-09-22 12:15:00,41.52,41.61,41.48,41.58,166134.0,38.5619,38.6455,38.5247,38.6176,166134.0
2022-09-22 12:20:00,41.58,41.76,41.56,41.74,86650.0,38.6176,38.7848,38.599,38.7662,86650.0
2022-09-22 12:25:00,41.75,41.75,41.63,41.64,68479.0,38.7755,38.7755,38.664,38.6733,68479.0
2022-09-22 12:30:00,41.64,41.64,41.54,41.56,84368.0,38.6733,38.6733,38.5805,38.599,84368.0
2022-09-22 12:35:00,41.56,41.66,41.56,41.62,71165.0,38.599,38.6919,38.599,38.6548,71165.0
2022-09-22 12:40:00,41.62,41.66,41.59,41.64,104699.0,38.6548,38.6919,38.6269,38.6733,104699.0
2022-09-22 12:45:00,41.63,41.71,41.6,41.61,64956.0,38.664,38.7383,38.6362,38.6455,64956.0
2022-09-22 12:50:00,41.61,41.71,41.58,41.65,100528.0,38.6455,38.7383,38.6176,38.6826,100528.0
2022-09-22 12:55:00,41.66,41.73,41.6,41.63,71897.0,38.6919,38.7569,38.6362,38.664,71897.0
2022-09-22 13:00:00,41.63,41.65,41.6,41.63,65746.0,38.664,38.6826,38.6362,38.664,65746.0
2022-09-22 13:05:00,41.63,41.69,41.59,41.59,136652.0,38.664,38.7198,38.6269,38.6269,136652.0
2022-09-22 13:10:00,41.58,41.62,41.53,41.53,69917.0,38.6176,38.6548,38.5712,38.5712,69917.0
2022-09-22 13:15:00,41.52,41.56,41.49,41.54,64252.0,38.5619,38.599,38.534,38.5805,64252.0
2022-09-22 13:20:00,41.55,41.57,41.51,41.54,52126.0,38.5897,38.6083,38.5526,38.5805,52126.0
2022-09-22 13:25:00,41.54,41.69,41.53,41.68,96914.0,38.5805,38.7198,38.5712,38.7105,96914.0
2022-09-22 13:30:00,41.69,41.76,41.67,41.75,97032.0,38.7198,38.7848,38.7012,38.7755,97032.0
2022-09-22 13:35:00,41.74,41.76,41.68,41.68,99694.0,38.7662,38.7848,38.7105,38.7105,99694.0
2022-09-22 13:40:00,41.68,41.71,41.61,41.63,62083.0,38.7105,38.7383,38.6455,38.664,62083.0
2022-09-22 13:45:00,41.63,41.7,41.59,41.68,70987.0,38.664,38.7291,38.6269,38.7105,70987.0
2022-09-22 13:50:00,41.68,41.74,41.68,41.73,62494.0,38.7105,38.7662,38.7105,38.7569,62494.0
2022-09-22 13:55:00,41.73,41.74,41.66,41.69,114769.0,38.7569,38.7662,38.6919,38.7198,114769.0
2022-09-22 14:00:00,41.68,41.71,41.61,41.62,100195.0,38.7105,38.7383,38.6455,38.6548,100195.0
2022-09-22 14:05:00,41.62,41.65,41.55,41.57,84857.0,38.6548,38.6826,38.5897,38.6083,84857.0
2022-09-22 14:10:00,41.57,41.58,41.51,41.53,46541.0,38.6083,38.6176,38.5526,38.5712,46541.0
2022-09-22 14:15:00,41.52,41.57,41.5,41.52,46011.0,38.5619,38.6083,38.5433,38.5619,46011.0
2022-09-22 14:20:00,41.54,41.55,41.48,41.51,118222.0,38.5805,38.5897,38.5247,38.5526,118222.0
2022-09-22 14:25:00,41.51,41.58,41.48,41.55,64415.0,38.5526,38.6176,38.5247,38.5897,64415.0
2022-09-22 14:30:00,41.55,41.61,41.52,41.58,95775.0,38.5897,38.6455,38.5619,38.6176,95775.0
2022-09-22 14:35:00,41.58,41.63,41.53,41.62,90967.0,38.6176,38.664,38.5712,38.6548,90967.0
2022-09-22 14:40:00,41.62,41.64,41.55,41.59,75829.0,38.6548,38.6733,38.5897,38.6269,75829.0
2022-09-22 14:45:00,41.59,41.59,41.48,41.53,110487.0,38.6269,38.6269,38.5247,38.5712,110487.0
2022-09-22 14:50:00,41.54,41.69,41.54,41.64,177777.0,38.5805,38.7198,38.5805,38.6733,177777.0
2022-09-22 14:55:00,41.64,41.65,41.59,41.62,120325.0,38.6733,38.6826,38.6269,38.6548,120325.0
2022-09-22 15:00:00,41.62,41.69,41.59,41.64,136150.0,38.6548,38.7198,38.6269,38.6733,136150.0
2022-09-22 15:05:00,41.64,41.67,41.6,41.62,88838.0,38.6733,38.7012,38.6362,38.6548,88838.0
2022-09-22 15:10:00,41.62,41.72,41.61,41.7,183608.0,38.6548,38.7476,38.6455,38.7291,183608.0
2022-09-22 15:15:00,41.69,41.69,41.61,41.65,204857.0,38.7198,38.7198,38.6455,38.6826,204857.0
2022-09-22 15:20:00,41.65,41.67,41.54,41.54,276653.0,38.6826,38.7012,38.5805,38.5805,276653.0
2022-09-22 15:25:00,41.55,41.62,41.52,41.61,149515.0,38.5897,38.6548,38.5619,38.6455,149515.0
2022-09-22 15:30:00,41.62,41.67,41.58,41.65,246413.0,38.6548,38.7012,38.6176,38.6826,246413.0
2022-09-22 15:35:00,41.66,41.71,41.63,41.65,246727.0,38.6919,38.7383,38.664,38.6826,246727.0
2022-09-22 15:40:00,41.66,41.7,41.62,41.65,235431.0,38.6919,38.7291,38.6548,38.6826,235431.0
2022-09-22 15:45:00,41.65,41.86,41.64,41.86,434757.0,38.6826,38.8777,38.6733,38.8777,434757.0
2022-09-22 15:50:00,41.86,41.89,41.68,41.69,430044.0,38.8777,38.9055,38.7105,38.7198,430044.0
2022-09-22 15:55:00,41.7,41.71,41.44,41.48,1365072.0,38.7291,38.7383,38.4876,38.5247,1365072.0
2022-09-23 09:30:00,40.82,40.98,40.68,40.72,484329.0,37.9117,38.0603,37.7817,37.8189,484329.0
2022-09-23 09:35:00,40.72,40.73,40.59,40.64,187377.0,37.8189,37.8282,37.6981,37.7446,187377.0
2022-09-23 09:40:00,40.63,40.81,40.58,40.72,312595.0,37.7353,37.9025,37.6888,37.8189,312595.0
2022-09-23 09:45:00,40.72,40.94,40.61,40.76,378072.0,37.8189,38.0232,37.7167,37.856,378072.0
2022-09-23 09:50:00,40.76,40.77,40.55,40.64,215522.0,37.856,37.8653,37.661,37.7446,215522.0
2022-09-23 09:55:00,40.63,40.64,40.48,40.51,237277.0,37.7353,37.7446,37.596,37.6238,237277.0
2022-09-23 10:00:00,40.51,40.55,40.38,40.47,277750.0,37.6238,37.661,37.5031,37.5867,277750.0
2022-09-23 10:05:00,40.48,40.58,40.42,40.53,357273.0,37.596,37.6888,37.5402,37.6424,357273.0
2022-09-23 10:10:00,40.51,40.63,40.47,40.48,134557.0,37.6238,37.7353,37.5867,37.596,134557.0
2022-09-23 10:15:00,40.48,40.5,40.41,40.45,140085.0,37.596,37.6145,37.531,37.5681,140085.0
2022-09-23 10:20:00,40.44,40.45,40.27,40.29,143146.0,37.5588,37.5681,37.4009,37.4195,143146.0
2022-09-23 10:25:00,40.28,40.35,40.26,40.34,287292.0,37.4102,37.4752,37.3916,37.4659,287292.0
2022-09-23 10:30:00,40.34,40.35,40.19,40.21,176909.0,37.4659,37.4752,37.3266,37.3452,176909.0
2022-09-23 10:35:00,40.21,40.25,40.17,40.22,201110.0,37.3452,37.3824,37.3081,37.3545,201110.0
2022-09-23 10:40:00,40.22,40.28,40.19,40.22,138897.0,37.3545,37.4102,37.3266,37.3545,138897.0
2022-09-23 10:45:00,40.23,40.31,40.22,40.27,201258.0,37.3638,37.4381,37.3545,37.4009,201258.0
2022-09-23 10:50:00,40.26,40.32,40.23,40.29,233506.0,37.3916,37.4474,37.3638,37.4195,233506.0
2022-09-23 10:55:00,40.28,40.35,40.25,40.27,118536.0,37.4102,37.4752,37.3824,37.4009,118536.0
2022-09-23 11:00:00,40.27,40.32,40.23,40.28,115125.0,37.4009,37.4474,37.3638,37.4102,115125.0
2022-09-23 11:05:00,40.29,40.32,40.23,40.29,268976.0,37.4195,37.4474,37.3638,37.4195,268976.0
2022-09-23 11:10:00,40.3,40.3,40.19,40.21,166071.0,37.4288,37.4288,37.3266,37.3452,166071.0
2022-09-23 11:15:00,40.21,40.24,40.19,40.24,307269.0,37.3452,37.3731,37.3266,37.3731,307269.0
2022-09-23 11:20:00,40.23,40.32,40.19,40.28,194121.0,37.3638,37.4474,37.3266,37.4102,194121.0
2022-09-23 11:25:00,40.28,40.28,40.16,40.21,112592.0,37.4102,37.4102,37.2988,37.3452,112592.0
2022-09-23 11:30:00,40.21,40.24,40.16,40.2,212461.0,37.3452,37.3731,37.2988,37.3359,212461.0
2022-09-23 11:35:00,40.19,40.21,40.07,40.11,140890.0,37.3266,37.3452,37.2152,37.2523,140890.0
2022-09-23 11:40:00,40.11,40.11,40.0,40.0,213366.0,37.2523,37.2523,37.1502,37.1502,213366.0
2022-09-23 11:45:00,40.01,40.02,39.88,39.92,166093.0,37.1595,37.1687,37.0387,37.0759,166093.0
2022-09-23 11:50:00,39.92,39.98,39.89,39.97,180339.0,37.0759,37.1316,37.048,37.1223,180339.0
2022-09-23 11:55:00,39.97,40.01,39.94,40.01,157125.0,37.1223,37.1595,37.0944,37.1595,157125.0
2022-09-23 12:00:00,40.01,40.01,39.92,39.95,151370.0,37.1595,37.1595,37.0759,37.1037,151370.0
2022-09-23 12:05:00,39.95,40.0,39.92,39.97,193548.0,37.1037,37.1502,37.0759,37.1223,193548.0
2022-09-23 12:10:00,39.98,39.99,39.92,39.96,132041.0,37.1316,37.1409,37.0759,37.113,132041.0
2022-09-23 12:15:00,39.97,40.03,39.95,40.02,343187.0,37.1223,37.178,37.1037,37.1687,343187.0
2022-09-23 12:20:00,40.01,40.02,39.92,39.96,332461.0,37.1595,37.1687,37.0759,37.113,332461.0
2022-09-23 12:25:00,39.97,39.99,39.88,39.89,215936.0,37.1223,37.1409,37.0387,37.048,215936.0
2022-09-23 12:30:00,39.89,39.91,39.77,39.77,130977.0,37.048,37.0666,36.9366,36.9366,130977.0
2022-09-23 12:35:00,39.77,39.83,39.75,39.81,315052.0,36.9366,36.9923,36.918,36.9737,315052.0
2022-09-23 12:40:00,39.82,39.83,39.76,39.77,215433.0,36.983,36.9923,36.9273,36.9366,215433.0
2022-09-23 12:45:00,39.77,39.89,39.75,39.88,340972.0,36.9366,37.048,36.918,37.0387,340972.0
2022-09-23 12:50:00,39.87,40.05,39.86,40.05,275637.0,37.0294,37.1966,37.0201,37.1966,275637.0
2022-09-23 12:55:00,40.05,40.07,39.98,40.04,193034.0,37.1966,37.2152,37.1316,37.1873,193034.0
2022-09-23 13:00:00,40.03,40.05,39.97,40.0,350802.0,37.178,37.1966,37.1223,37.1502,350802.0
2022-09-23 13:05:00,40.0,40.02,39.94,39.95,236790.0,37.1502,37.1687,37.0944,37.1037,236790.0
2022-09-23 13:10:00,39.95,39.98,39.93,39.95,172542.0,37.1037,37.1316,37.0852,37.1037,172542.0
2022-09-23 13:15:00,39.94,40.03,39.93,40.02,184576.0,37.0944,37.178,37.0852,37.1687,184576.0
2022-09-23 13:20:00,40.02,40.02,39.92,39.94,132147.0,37.1687,37.1687,37.0759,37.0944,132147.0
2022-09-23 13:25:00,39.93,39.94,39.86,39.88,242895.0,37.0852,37.0944,37.0201,37.0387,242895.0
2022-09-23 13:30:00,39.88,39.95,39.87,39.93,227606.0,37.0387,37.1037,37.0294,37.0852,227606.0
2022-09-23 13:35:00,39.93,39.95,39.88,39.89,110224.0,37.0852,37.1037,37.0387,37.048,110224.0
2022-09-23 13:40:00,39.89,39.89,39.78,39.82,308259.0,37.048,37.048,36.9458,36.983,308259.0
2022-09-23 13:45:00,39.81,39.88,39.79,39.87,149080.0,36.9737,37.0387,36.9551,37.0294,149080.0
2022-09-23 13:50:00,39.87,39.92,39.84,39.9,81369.0,37.0294,37.0759,37.0016,37.0573,81369.0
2022-09-23 13:55:00,39.9,39.96,39.87,39.93,114349.0,37.0573,37.113,37.0294,37.0852,114349.0
2022-09-23 14:00:00,39.93,39.95,39.85,39.92,143242.0,37.0852,37.1037,37.0109,37.0759,143242.0
2022-09-23 14:05:00,39.92,40.01,39.89,39.9,137879.0,37.0759,37.1595,37.048,37.0573,137879.0
2022-09-23 14:10:00,39.91,39.92,39.74,39.78,170351.0,37.0666,37.0759,36.9087,36.9458,170351.0
2022-09-23 14:15:00,39.78,39.78,39.7,39.73,134272.0,36.9458,36.9458,36.8715,36.8994,134272.0
2022-09-23 14:20:00,39.74,39.85,39.7,39.81,201105.0,36.9087,37.0109,36.8715,36.9737,201105.0
2022-09-23 14:25:00,39.8,39.89,39.8,39.84,177147.0,36.9644,37.048,36.9644,37.0016,177147.0
2022-09-23 14:30:00,39.82,39.83,39.75,39.82,140668.0,36.983,36.9923,36.918,36.983,140668.0
2022-09-23 14:35:00,39.82,39.82,39.74,39.79,149935.0,36.983,36.983,36.9087,36.9551,149935.0
2022-09-23 14:40:00,39.79,39.85,39.73,39.84,158550.0,36.9551,37.0109,36.8994,37.0016,158550.0
2022-09-23 14:45:00,39.84,39.89,39.8,39.83,110264.0,37.0016,37.048,36.9644,36.9923,110264.0
2022-09-23 14:50:00,39.82,39.86,39.79,39.8,129994.0,36.983,37.0201,36.9551,36.9644,129994.0
2022-09-23 14:55:00,39.79,39.79,39.71,39.75,99601.0,36.9551,36.9551,36.8808,36.918,99601.0
2022-09-23 15:00:00,39.75,40.0,39.74,39.95,238471.0,36.918,37.1502,36.9087,37.1037,238471.0
2022-09-23 15:05:00,39.96,40.12,39.93,40.05,195666.0,37.113,37.2616,37.0852,37.1966,195666.0
2022-09-23 15:10:00,40.06,40.08,39.98,40.0,132653.0,37.2059,37.2245,37.1316,37.1502,132653.0
2022-09-23 15:15:00,40.0,40.07,39.99,40.0,153861.0,37.1502,37.2152,37.1409,37.1502,153861.0
2022-09-23 15:20:00,40.0,40.05,39.93,39.96,168625.0,37.1502,37.1966,37.0852,37.113,168625.0
2022-09-23 15:25:00,39.96,40.05,39.91,40.04,310627.0,37.113,37.1966,37.0666,37.1873,310627.0
2022-09-23 15:30:00,40.04,40.16,40.03,40.12,260894.0,37.1873,37.2988,37.178,37.2616,260894.0
2022-09-23 15:35:00,40.12,40.19,40.04,40.19,240663.0,37.2616,37.3266,37.1873,37.3266,240663.0
2022-09-23 15:40:00,40.18,40.33,40.13,40.32,340658.0,37.3173,37.4567,37.2709,37.4474,340658.0
2022-09-23 15:45:00,40.32,40.34,40.25,40.29,525661.0,37.4474,37.4659,37.3824,37.4195,525661.0
2022-09-23 15:50:00,40.29,40.42,40.21,40.42,737414.0,37.4195,37.5402,37.3452,37.5402,737414.0
2022-09-23 15:55:00,40.41,40.48,40.31,40.45,1413818.0,37.531,37.596,37.4381,37.5681,1413818.0
2022-09-26 09:30:00,40.14,40.38,40.14,40.3,162060.0,37.2802,37.5031,37.2802,37.4288,162060.0
2022-09-26 09:35:00,40.31,40.38,40.18,40.33,1113370.0,37.4381,37.5031,37.3173,37.4567,1113370.0
2022-09-26 09:40:00,40.34,40.54,40.1,40.18,320448.0,37.4659,37.6517,37.243,37.3173,320448.0
2022-09-26 09:45:00,40.18,40.41,40.16,40.33,142906.0,37.3173,37.531,37.2988,37.4567,142906.0
2022-09-26 09:50:00,40.34,40.5,40.3,40.32,164413.0,37.4659,37.6145,37.4288,37.4474,164413.0
2022-09-26 09:55:00,40.33,40.41,40.14,40.2,132283.0,37.4567,37.531,37.2802,37.3359,132283.0
2022-09-26 10:00:00,40.21,40.24,39.91,40.02,239896.0,37.3452,37.3731,37.0666,37.1687,239896.0
2022-09-26 10:05:00,40.02,40.06,39.88,39.9,129718.0,37.1687,37.2059,37.0387,37.0573,129718.0
2022-09-26 10:10:00,39.89,40.29,39.79,40.27,247527.0,37.048,37.4195,36.9551,37.4009,247527.0
2022-09-26 10:15:00,40.28,40.47,40.28,40.36,183140.0,37.4102,37.5867,37.4102,37.4845,183140.0
2022-09-26 10:20:00,40.37,40.49,40.34,40.48,91005.0,37.4938,37.6053,37.4659,37.596,91005.0
2022-09-26 10:25:00,40.47,40.53,40.34,40.38,85422.0,37.5867,37.6424,37.4659,37.5031,85422.0
2022-09-26 10:30:00,40.38,40.39,40.2,40.25,112985.0,37.5031,37.5124,37.3359,37.3824,112985.0
2022-09-26 10:35:00,40.25,40.39,40.25,40.37,82793.0,37.3824,37.5124,37.3824,37.4938,82793.0
2022-09-26 10:40:00,40.38,40.39,40.24,40.33,114270.0,37.5031,37.5124,37.3731,37.4567,114270.0
2022-09-26 10:45:00,40.33,40.37,40.2,40.28,136642.0,37.4567,37.4938,37.3359,37.4102,136642.0
2022-09-26 10:50:00,40.29,40.31,40.18,40.27,67864.0,37.4195,37.4381,37.3173,37.4009,67864.0
2022-09-26 10:55:00,40.27,40.34,40.2,40.3,112229.0,37.4009,37.4659,37.3359,37.4288,112229.0
2022-09-26 11:00:00,40.31,40.35,40.22,40.29,93114.0,37.4381,37.4752,37.3545,37.4195,93114.0
2022-09-26 11:05:00,40.28,40.28,40.09,40.1,159043.0,37.4102,37.4102,37.2338,37.243,159043.0
2022-09-26 11:10:00,40.1,40.15,40.05,40.13,106591.0,37.243,37.2895,37.1966,37.2709,106591.0
2022-09-26 11:15:00,40.12,40.12,40.0,40.02,85024.0,37.2616,37.2616,37.1502,37.1687,85024.0
2022-09-26 11:20:00,40.01,40.07,39.96,40.02,89424.0,37.1595,37.2152,37.113,37.1687,89424.0
2022-09-26 11:25:00,40.01,40.01,39.88,39.89,105525.0,37.1595,37.1595,37.0387,37.048,105525.0
2022-09-26 11:30:00,39.88,39.95,39.85,39.87,140085.0,37.0387,37.1037,37.0109,37.0294,140085.0
2022-09-26 11:35:00,39.86,39.95,39.81,39.84,131337.0,37.0201,37.1037,36.9737,37.0016,131337.0
2022-09-26 11:40:00,39.84,39.97,39.75,39.76,223592.0,37.0016,37.1223,36.918,36.9273,223592.0
2022-09-26 11:45:00,39.76,39.89,39.72,39.88,161262.0,36.9273,37.048,36.8901,37.0387,161262.0
2022-09-26 11:50:00,39.88,40.0,39.82,40.0,292624.0,37.0387,37.1502,36.983,37.1502,292624.0
2022-09-26 11:55:00,40.0,40.03,39.95,39.96,120318.0,37.1502,37.178,37.1037,37.113,120318.0
2022-09-26 12:00:00,39.96,39.96,39.87,39.94,85170.0,37.113,37.113,37.0294,37.0944,85170.0
2022-09-26 12:05:00,39.94,39.98,39.91,39.96,65238.0,37.0944,37.1316,37.0666,37.113,65238.0
2022-09-26 12:10:00,39.96,40.02,39.95,40.02,72120.0,37.113,37.1687,37.1037,37.1687,72120.0
2022-09-26 12:15:00,40.01,40.08,39.95,40.04,105672.0,37.1595,37.2245,37.1037,37.1873,105672.0
2022-09-26 12:20:00,40.04,40.04,39.91,39.91,80248.0,37.1873,37.1873,37.0666,37.0666,80248.0
2022-09-26 12:25:00,39.91,39.95,39.88,39.9,72082.0,37.0666,37.1037,37.0387,37.0573,72082.0
2022-09-26 12:30:00,39.89,39.92,39.77,39.79,99128.0,37.048,37.0759,36.9366,36.9551,99128.0
2022-09-26 12:35:00,39.8,39.86,39.74,39.79,70439.0,36.9644,37.0201,36.9087,36.9551,70439.0
2022-09-26 12:40:00,39.78,39.8,39.72,39.73,106738.0,36.9458,36.9644,36.8901,36.8994,106738.0
2022-09-26 12:45:00,39.73,39.85,39.72,39.8,219362.0,36.8994,37.0109,36.8901,36.9644,219362.0
2022-09-26 12:50:00,39.79,39.84,39.79,39.83,124386.0,36.9551,37.0016,36.9551,36.9923,124386.0
2022-09-26 12:55:00,39.84,39.92,39.84,39.85,63127.0,37.0016,37.0759,37.0016,37.0109,63127.0
2022-09-26 13:00:00,39.86,39.86,39.69,39.7,83274.0,37.0201,37.0201,36.8623,36.8715,83274.0
2022-09-26 13:05:00,39.69,39.7,39.61,39.64,119929.0,36.8623,36.8715,36.788,36.8158,119929.0
2022-09-26 13:10:00,39.64,39.66,39.47,39.48,165404.0,36.8158,36.8344,36.6579,36.6672,165404.0
2022-09-26 13:15:00,39.48,39.55,39.44,39.46,157336.0,36.6672,36.7322,36.6301,36.6486,157336.0
2022-09-26 13:20:00,39.45,39.51,39.37,39.4,126765.0,36.6394,36.6951,36.5651,36.5929,126765.0
2022-09-26 13:25:00,39.4,39.46,39.33,39.44,158310.0,36.5929,36.6486,36.5279,36.6301,158310.0
2022-09-26 13:30:00,39.43,39.57,39.43,39.51,178553.0,36.6208,36.7508,36.6208,36.6951,178553.0
2022-09-26 13:35:00,39.5,39.6,39.5,39.55,108903.0,36.6858,36.7787,36.6858,36.7322,108903.0
2022-09-26 13:40:00,39.55,39.58,39.48,39.51,105669.0,36.7322,36.7601,36.6672,36.6951,105669.0
2022-09-26 13:45:00,39.51,39.64,39.5,39.55,121498.0,36.6951,36.8158,36.6858,36.7322,121498.0
2022-09-26 13:50:00,39.55,39.63,39.52,39.59,191443.0,36.7322,36.8065,36.7044,36.7694,191443.0
2022-09-26 13:55:00,39.59,39.59,39.42,39.44,89510.0,36.7694,36.7694,36.6115,36.6301,89510.0
2022-09-26 14:00:00,39.43,39.64,39.41,39.63,160941.0,36.6208,36.8158,36.6022,36.8065,160941.0
2022-09-26 14:05:00,39.62,39.71,39.6,39.7,154461.0,36.7972,36.8808,36.7787,36.8715,154461.0
2022-09-26 14:10:00,39.7,39.79,39.7,39.72,207528.0,36.8715,36.9551,36.8715,36.8901,207528.0
2022-09-26 14:15:00,39.72,39.76,39.66,39.73,95954.0,36.8901,36.9273,36.8344,36.8994,95954.0
2022-09-26 14:20:00,39.72,39.76,39.67,39.72,189339.0,36.8901,36.9273,36.8437,36.8901,189339.0
2022-09-26 14:25:00,39.72,39.74,39.62,39.63,136091.0,36.8901,36.9087,36.7972,36.8065,136091.0
2022-09-26 14:30:00,39.62,39.75,39.61,39.7,159828.0,36.7972,36.918,36.788,36.8715,159828.0
2022-09-26 14:35:00,39.7,39.76,39.65,39.75,124540.0,36.8715,36.9273,36.8251,36.918,124540.0
2022-09-26 14:40:00,39.75,39.86,39.72,39.84,133831.0,36.918,37.0201,36.8901,37.0016,133831.0
2022-09-26 14:45:00,39.84,40.06,39.82,40.05,211823.0,37.0016,37.2059,36.983,37.1966,211823.0
2022-09-26 14:50:00,40.05,40.06,39.96,40.04,170887.0,37.1966,37.2059,37.113,37.1873,170887.0
2022-09-26 14:55:00,40.05,40.07,39.96,39.98,163175.0,37.1966,37.2152,37.113,37.1316,163175.0
2022-09-26 15:00:00,39.98,40.04,39.92,39.98,289473.0,37.1316,37.1873,37.0759,37.1316,289473.0
2022-09-26 15:05:00,39.98,40.05,39.9,40.02,504911.0,37.1316,37.1966,37.0573,37.1687,504911.0
2022-09-26 15:10:00,40.02,40.06,39.97,40.02,179836.0,37.1687,37.2059,37.1223,37.1687,179836.0
2022-09-26 15:15:00,40.01,40.07,39.9,40.01,208162.0,37.1595,37.2152,37.0573,37.1595,208162.0
2022-09-26 15:20:00,40.0,40.04,39.92,39.96,214593.0,37.1502,37.1873,37.0759,37.113,214593.0
2022-09-26 15:25:00,39.96,40.02,39.92,39.98,165523.0,37.113,37.1687,37.0759,37.1316,165523.0
2022-09-26 15:30:00,39.98,40.01,39.89,39.95,361286.0,37.1316,37.1595,37.048,37.1037,361286.0
2022-09-26 15:35:00,39.95,40.05,39.94,40.0,269975.0,37.1037,37.1966,37.0944,37.1502,269975.0
2022-09-26 15:40:00,40.0,40.1,39.98,40.08,376664.0,37.1502,37.243,37.1316,37.2245,376664.0
2022-09-26 15:45:00,40.09,40.2,40.05,40.2,376967.0,37.2338,37.3359,37.1966,37.3359,376967.0
2022-09-26 15:50:00,40.19,40.29,40.08,40.2,665186.0,37.3266,37.4195,37.2245,37.3359,665186.0
2022-09-26 15:55:00,40.19,40.2,39.97,40.03,1340120.0,37.3266,37.3359,37.1223,37.178,1340120.0
2022-09-27 09:30:00,40.21,40.5,39.98,40.48,369357.0,37.3452,37.6145,37.1316,37.596,369357.0
2022-09-27 09:35:00,40.48,40.53,40.38,40.52,186804.0,37.596,37.6424,37.5031,37.6331,186804.0
2022-09-27 09:40:00,40.52,40.59,40.35,40.38,211173.0,37.6331,37.6981,37.4752,37.5031,211173.0
2022-09-27 09:45:00,40.38,40.41,40.2,40.22,225301.0,37.5031,37.531,37.3359,37.3545,225301.0
2022-09-27 09:50:00,40.22,40.4,40.21,40.36,161143.0,37.3545,37.5217,37.3452,37.4845,161143.0
2022-09-27 09:55:00,40.34,40.39,40.26,40.27,113535.0,37.4659,37.5124,37.3916,37.4009,113535.0
2022-09-27 10:00:00,40.29,40.31,40.13,40.17,196399.0,37.4195,37.4381,37.2709,37.3081,196399.0
2022-09-27 10:05:00,40.17,40.27,40.01,40.05,149252.0,37.3081,37.4009,37.1595,37.1966,149252.0
2022-09-27 10:10:00,40.06,40.18,40.03,40.16,92231.0,37.2059,37.3173,37.178,37.2988,92231.0
2022-09-27 10:15:00,40.17,40.22,40.08,40.14,136312.0,37.3081,37.3545,37.2245,37.2802,136312.0
2022-09-27 10:20:00,40.14,40.31,40.12,40.23,150673.0,37.2802,37.4381,37.2616,37.3638,150673.0
2022-09-27 10:25:00,40.23,40.36,40.16,40.18,142149.0,37.3638,37.4845,37.2988,37.3173,142149.0
2022-09-27 10:30:00,40.18,40.36,40.18,40.3,72054.0,37.3173,37.4845,37.3173,37.4288,72054.0
2022-09-27 10:35:00,40.29,40.36,40.21,40.23,149351.0,37.4195,37.4845,37.3452,37.3638,149351.0
2022-09-27 10:40:00,40.23,40.34,40.19,40.31,96728.0,37.3638,37.4659,37.3266,37.4381,96728.0
2022-09-27 10:45:00,40.3,40.35,40.24,40.28,90071.0,37.4288,37.4752,37.3731,37.4102,90071.0
2022-09-27 10:50:00,40.27,40.34,40.21,40.23,88317.0,37.4009,37.4659,37.3452,37.3638,88317.0
2022-09-27 10:55:00,40.24,40.29,40.19,40.26,140711.0,37.3731,37.4195,37.3266,37.3916,140711.0
2022-09-27 11:00:00,40.28,40.32,40.19,40.21,69481.0,37.4102,37.4474,37.3266,37.3452,69481.0
2022-09-27 11:05:00,40.21,40.31,40.17,40.3,82125.0,37.3452,37.4381,37.3081,37.4288,82125.0
2022-09-27 11:10:00,40.3,40.31,40.1,40.11,78616.0,37.4288,37.4381,37.243,37.2523,78616.0
2022-09-27 11:15:00,40.12,40.14,40.02,40.03,151924.0,37.2616,37.2802,37.1687,37.178,151924.0
2022-09-27 11:20:00,40.02,40.06,39.9,39.93,149602.0,37.1687,37.2059,37.0573,37.0852,149602.0
2022-09-27 11:25:00,39.94,39.97,39.84,39.89,113388.0,37.0944,37.1223,37.0016,37.048,113388.0
2022-09-27 11:30:00,39.9,39.99,39.86,39.96,102816.0,37.0573,37.1409,37.0201,37.113,102816.0
2022-09-27 11:35:00,39.98,40.01,39.93,39.99,91273.0,37.1316,37.1595,37.0852,37.1409,91273.0
2022-09-27 11:40:00,39.99,40.02,39.93,39.96,87911.0,37.1409,37.1687,37.0852,37.113,87911.0
2022-09-27 11:45:00,39.96,40.0,39.91,39.94,123132.0,37.113,37.1502,37.0666,37.0944,123132.0
2022-09-27 11:50:00,39.94,40.0,39.81,39.83,228314.0,37.0944,37.1502,36.9737,36.9923,228314.0
2022-09-27 11:55:00,39.84,39.88,39.8,39.8,94302.0,37.0016,37.0387,36.9644,36.9644,94302.0
2022-09-27 12:00:00,39.8,39.84,39.71,39.8,128604.0,36.9644,37.0016,36.8808,36.9644,128604.0
2022-09-27 12:05:00,39.8,39.8,39.66,39.66,144211.0,36.9644,36.9644,36.8344,36.8344,144211.0
2022-09-27 12:10:00,39.66,39.67,39.52,39.59,221502.0,36.8344,36.8437,36.7044,36.7694,221502.0
2022-09-27 12:15:00,39.58,39.59,39.43,39.44,253933.0,36.7601,36.7694,36.6208,36.6301,253933.0
2022-09-27 12:20:00,39.44,39.53,39.41,39.49,166521.0,36.6301,36.7137,36.6022,36.6765,166521.0
2022-09-27 12:25:00,39.49,39.63,39.49,39.57,128698.0,36.6765,36.8065,36.6765,36.7508,128698.0
2022-09-27 12:30:00,39.56,39.68,39.55,39.66,110198.0,36.7415,36.853,36.7322,36.8344,110198.0
2022-09-27 12:35:00,39.67,39.69,39.55,39.59,88809.0,36.8437,36.8623,36.7322,36.7694,88809.0
2022-09-27 12:40:00,39.59,39.64,39.55,39.61,121807.0,36.7694,36.8158,36.7322,36.788,121807.0
2022-09-27 12:45:00,39.6,39.66,39.57,39.62,104284.0,36.7787,36.8344,36.7508,36.7972,104284.0
2022-09-27 12:50:00,39.62,39.71,39.53,39.71,89066.0,36.7972,36.8808,36.7137,36.8808,89066.0
2022-09-27 12:55:00,39.7,39.71,39.64,39.68,77392.0,36.8715,36.8808,36.8158,36.853,77392.0
2022-09-27 13:00:00,39.67,39.67,39.52,39.53,240565.0,36.8437,36.8437,36.7044,36.7137,240565.0
2022-09-27 13:05:00,39.54,39.69,39.52,39.63,441274.0,36.7229,36.8623,36.7044,36.8065,441274.0
2022-09-27 13:10:00,39.63,39.68,39.6,39.66,191046.0,36.8065,36.853,36.7787,36.8344,191046.0
2022-09-27 13:15:00,39.68,39.74,39.64,39.71,161677.0,36.853,36.9087,36.8158,36.8808,161677.0
2022-09-27 13:20:00,39.71,39.74,39.65,39.66,193872.0,36.8808,36.9087,36.8251,36.8344,193872.0
2022-09-27 13:25:00,39.66,39.67,39.58,39.62,168081.0,36.8344,36.8437,36.7601,36.7972,168081.0
2022-09-27 13:30:00,39.61,39.78,39.6,39.75,203423.0,36.788,36.9458,36.7787,36.918,203423.0
2022-09-27 13:35:00,39.76,39.78,39.69,39.72,161912.0,36.9273,36.9458,36.8623,36.8901,161912.0
2022-09-27 13:40:00,39.71,39.73,39.63,39.7,208668.0,36.8808,36.8994,36.8065,36.8715,208668.0
2022-09-27 13:45:00,39.69,39.74,39.67,39.7,161605.0,36.8623,36.9087,36.8437,36.8715,161605.0
2022-09-27 13:50:00,39.68,39.73,39.66,39.67,93962.0,36.853,36.8994,36.8344,36.8437,93962.0
2022-09-27 13:55:00,39.67,39.76,39.64,39.75,238758.0,36.8437,36.9273,36.8158,36.918,238758.0
2022-09-27 14:00:00,39.75,39.88,39.73,39.86,156264.0,36.918,37.0387,36.8994,37.0201,156264.0
2022-09-27 14:05:00,39.85,39.86,39.78,39.83,138671.0,37.0109,37.0201,36.9458,36.9923,138671.0
2022-09-27 14:10:00,39.83,39.84,39.75,39.76,149294.0,36.9923,37.0016,36.918,36.9273,149294.0
2022-09-27 14:15:00,39.76,39.8,39.7,39.76,201812.0,36.9273,36.9644,36.8715,36.9273,201812.0
2022-09-27 14:20:00,39.76,39.85,39.75,39.84,220982.0,36.9273,37.0109,36.918,37.0016,220982.0
2022-09-27 14:25:00,39.84,39.88,39.81,39.85,109676.0,37.0016,37.0387,36.9737,37.0109,109676.0
2022-09-27 14:30:00,39.86,39.88,39.8,39.87,107023.0,37.0201,37.0387,36.9644,37.0294,107023.0
2022-09-27 14:35:00,39.86,40.04,39.84,40.0,332056.0,37.0201,37.1873,37.0016,37.1502,332056.0
2022-09-27 14:40:00,40.02,40.09,40.01,40.06,123746.0,37.1687,37.2338,37.1595,37.2059,123746.0
2022-09-27 14:45:00,40.06,40.2,40.02,40.18,186257.0,37.2059,37.3359,37.1687,37.3173,186257.0
2022-09-27 14:50:00,40.17,40.23,40.13,40.16,336068.0,37.3081,37.3638,37.2709,37.2988,336068.0
2022-09-27 14:55:00,40.16,40.18,40.09,40.11,105343.0,37.2988,37.3173,37.2338,37.2523,105343.0
2022-09-27 15:00:00,40.11,40.12,39.96,40.02,171396.0,37.2523,37.2616,37.113,37.1687,171396.0
2022-09-27 15:05:00,40.02,40.06,39.99,40.06,109157.0,37.1687,37.2059,37.1409,37.2059,109157.0
2022-09-27 15:10:00,40.05,40.06,40.01,40.02,61191.0,37.1966,37.2059,37.1595,37.1687,61191.0
2022-09-27 15:15:00,40.02,40.08,39.94,40.07,158859.0,37.1687,37.2245,37.0944,37.2152,158859.0
2022-09-27 15:20:00,40.07,40.08,39.98,39.99,103290.0,37.2152,37.2245,37.1316,37.1409,103290.0
2022-09-27 15:25:00,39.98,40.03,39.95,39.99,149266.0,37.1316,37.178,37.1037,37.1409,149266.0
2022-09-27 15:30:00,40.0,40.01,39.9,39.95,259425.0,37.1502,37.1595,37.0573,37.1037,259425.0
2022-09-27 15:35:00,39.95,39.99,39.9,39.92,273907.0,37.1037,37.1409,37.0573,37.0759,273907.0
2022-09-27 15:40:00,39.92,40.01,39.9,39.99,343114.0,37.0759,37.1595,37.0573,37.1409,343114.0
2022-09-27 15:45:00,39.99,40.0,39.9,39.94,258941.0,37.1409,37.1502,37.0573,37.0944,258941.0
2022-09-27 15:50:00,39.93,40.07,39.93,40.07,477783.0,37.0852,37.2152,37.0852,37.2152,477783.0
2022-09-27 15:55:00,40.06,40.11,39.99,40.06,982151.0,37.2059,37.2523,37.1409,37.2059,982151.0
2022-09-28 09:30:00,39.9,40.07,39.9,40.04,75704.0,37.0573,37.2152,37.0573,37.1873,75704.0
2022-09-28 09:35:00,40.04,40.25,39.94,40.2,700555.0,37.1873,37.3824,37.0944,37.3359,700555.0
2022-09-28 09:40:00,40.21,40.54,40.18,40.53,417920.0,37.3452,37.6517,37.3173,37.6424,417920.0
2022-09-28 09:45:00,40.52,40.6,40.43,40.49,330097.0,37.6331,37.7074,37.5495,37.6053,330097.0
2022-09-28 09:50:00,40.49,40.7,40.45,40.69,215523.0,37.6053,37.8003,37.5681,37.791,215523.0
2022-09-28 09:55:00,40.7,40.86,40.69,40.79,151096.0,37.8003,37.9489,37.791,37.8839,151096.0
2022-09-28 10:00:00,40.79,40.97,40.68,40.69,212191.0,37.8839,38.0511,37.7817,37.791,212191.0
2022-09-28 10:05:00,40.69,40.71,40.48,40.49,205652.0,37.791,37.8096,37.596,37.6053,205652.0
2022-09-28 10:10:00,40.49,40.54,40.4,40.46,171989.0,37.6053,37.6517,37.5217,37.5774,171989.0
2022-09-28 10:15:00,40.47,40.49,40.33,40.4,166558.0,37.5867,37.6053,37.4567,37.5217,166558.0
2022-09-28 10:20:00,40.4,40.74,40.39,40.73,119500.0,37.5217,37.8374,37.5124,37.8282,119500.0
2022-09-28 10:25:00,40.73,40.82,40.63,40.82,179893.0,37.8282,37.9117,37.7353,37.9117,179893.0
2022-09-28 10:30:00,40.82,40.89,40.73,40.8,160242.0,37.9117,37.9768,37.8282,37.8932,160242.0
2022-09-28 10:35:00,40.8,40.89,40.67,40.67,107849.0,37.8932,37.9768,37.7724,37.7724,107849.0
2022-09-28 10:40:00,40.68,40.79,40.62,40.75,106975.0,37.7817,37.8839,37.726,37.8467,106975.0
2022-09-28 10:45:00,40.74,40.86,40.74,40.82,69888.0,37.8374,37.9489,37.8374,37.9117,69888.0
2022-09-28 10:50:00,40.83,40.85,40.75,40.8,153111.0,37.921,37.9396,37.8467,37.8932,153111.0
2022-09-28 10:55:00,40.79,40.8,40.72,40.74,101199.0,37.8839,37.8932,37.8189,37.8374,101199.0
2022-09-28 11:00:00,40.75,40.85,40.68,40.78,143848.0,37.8467,37.9396,37.7817,37.8746,143848.0
2022-09-28 11:05:00,40.77,40.87,40.73,40.78,93118.0,37.8653,37.9582,37.8282,37.8746,93118.0
2022-09-28 11:10:00,40.77,40.93,40.77,40.83,120976.0,37.8653,38.0139,37.8653,37.921,120976.0
2022-09-28 11:15:00,40.83,40.84,40.69,40.79,296951.0,37.921,37.9303,37.791,37.8839,296951.0
2022-09-28 11:20:00,40.78,40.94,40.77,40.94,247858.0,37.8746,38.0232,37.8653,38.0232,247858.0
2022-09-28 11:25:00,40.94,40.98,40.76,40.77,523403.0,38.0232,38.0603,37.856,37.8653,523403.0
2022-09-28 11:30:00,40.77,40.79,40.59,40.62,200726.0,37.8653,37.8839,37.6981,37.726,200726.0
2022-09-28 11:35:00,40.63,40.71,40.55,40.57,129547.0,37.7353,37.8096,37.661,37.6796,129547.0
2022-09-28 11:40:00,40.57,40.69,40.54,40.69,94858.0,37.6796,37.791,37.6517,37.791,94858.0
2022-09-28 11:45:00,40.69,40.8,40.68,40.78,85318.0,37.791,37.8932,37.7817,37.8746,85318.0
2022-09-28 11:50:00,40.79,40.82,40.74,40.8,72707.0,37.8839,37.9117,37.8374,37.8932,72707.0
2022-09-28 11:55:00,40.81,40.85,40.74,40.76,67526.0,37.9025,37.9396,37.8374,37.856,67526.0
2022-09-28 12:00:00,40.76,40.78,40.69,40.77,128859.0,37.856,37.8746,37.791,37.8653,128859.0
2022-09-28 12:05:00,40.76,40.77,40.7,40.73,77736.0,37.856,37.8653,37.8003,37.8282,77736.0
2022-09-28 12:10:00,40.73,40.86,40.73,40.86,99614.0,37.8282,37.9489,37.8282,37.9489,99614.0
2022-09-28 12:15:00,40.85,40.91,40.8,40.91,100505.0,37.9396,37.9953,37.8932,37.9953,100505.0
2022-09-28 12:20:00,40.91,40.92,40.78,40.82,70983.0,37.9953,38.0046,37.8746,37.9117,70983.0
2022-09-28 12:25:00,40.82,40.82,40.69,40.71,64290.0,37.9117,37.9117,37.791,37.8096,64290.0
2022-09-28 12:30:00,40.71,40.72,40.64,40.71,52016.0,37.8096,37.8189,37.7446,37.8096,52016.0
2022-09-28 12:35:00,40.71,40.75,40.67,40.7,75778.0,37.8096,37.8467,37.7724,37.8003,75778.0
2022-09-28 12:40:00,40.7,40.86,40.67,40.85,81777.0,37.8003,37.9489,37.7724,37.9396,81777.0
2022-09-28 12:45:00,40.85,40.86,40.78,40.8,98517.0,37.9396,37.9489,37.8746,37.8932,98517.0
2022-09-28 12:50:00,40.79,40.8,40.69,40.76,71610.0,37.8839,37.8932,37.791,37.856,71610.0
2022-09-28 12:55:00,40.75,40.82,40.74,40.82,38631.0,37.8467,37.9117,37.8374,37.9117,38631.0
2022-09-28 13:00:00,40.83,40.83,40.76,40.8,88256.0,37.921,37.921,37.856,37.8932,88256.0
2022-09-28 13:05:00,40.81,40.92,40.81,40.91,86874.0,37.9025,38.0046,37.9025,37.9953,86874.0
2022-09-28 13:10:00,40.9,40.9,40.85,40.88,88679.0,37.986,37.986,37.9396,37.9675,88679.0
2022-09-28 13:15:00,40.88,40.95,40.88,40.94,90119.0,37.9675,38.0325,37.9675,38.0232,90119.0
2022-09-28 13:20:00,40.95,40.95,40.87,40.89,77930.0,38.0325,38.0325,37.9582,37.9768,77930.0
2022-09-28 13:25:00,40.89,40.89,40.79,40.81,79490.0,37.9768,37.9768,37.8839,37.9025,79490.0
2022-09-28 13:30:00,40.81,40.85,40.75,40.84,52895.0,37.9025,37.9396,37.8467,37.9303,52895.0
2022-09-28 13:35:00,40.84,40.86,40.77,40.78,75558.0,37.9303,37.9489,37.8653,37.8746,75558.0
2022-09-28 13:40:00,40.78,40.83,40.77,40.77,72381.0,37.8746,37.921,37.8653,37.8653,72381.0
2022-09-28 13:45:00,40.77,40.79,40.67,40.68,120811.0,37.8653,37.8839,37.7724,37.7817,120811.0
2022-09-28 13:50:00,40.68,40.7,40.64,40.7,137815.0,37.7817,37.8003,37.7446,37.8003,137815.0
2022-09-28 13:55:00,40.7,40.72,40.65,40.7,155350.0,37.8003,37.8189,37.7539,37.8003,155350.0
2022-09-28 14:00:00,40.69,40.71,40.64,40.67,119007.0,37.791,37.8096,37.7446,37.7724,119007.0
2022-09-28 14:05:00,40.67,40.73,40.66,40.68,113033.0,37.7724,37.8282,37.7631,37.7817,113033.0
2022-09-28 14:10:00,40.68,40.72,40.63,40.64,97211.0,37.7817,37.8189,37.7353,37.7446,97211.0
2022-09-28 14:15:00,40.63,40.68,40.61,40.65,76331.0,37.7353,37.7817,37.7167,37.7539,76331.0
2022-09-28 14:20:00,40.65,40.65,40.59,40.64,69549.0,37.7539,37.7539,37.6981,37.7446,69549.0
2022-09-28 14:25:00,40.64,40.65,40.58,40.63,72435.0,37.7446,37.7539,37.6888,37.7353,72435.0
2022-09-28 14:30:00,40.63,40.72,40.63,40.72,83546.0,37.7353,37.8189,37.7353,37.8189,83546.0
2022-09-28 14:35:00,40.72,40.76,40.7,40.73,103202.0,37.8189,37.856,37.8003,37.8282,103202.0
2022-09-28 14:40:00,40.73,40.73,40.6,40.65,60295.0,37.8282,37.8282,37.7074,37.7539,60295.0
2022-09-28 14:45:00,40.65,40.67,40.61,40.64,68172.0,37.7539,37.7724,37.7167,37.7446,68172.0
2022-09-28 14:50:00,40.65,40.71,40.65,40.68,57804.0,37.7539,37.8096,37.7539,37.7817,57804.0
2022-09-28 14:55:00,40.67,40.72,40.65,40.68,37786.0,37.7724,37.8189,37.7539,37.7817,37786.0
2022-09-28 15:00:00,40.68,40.82,40.66,40.8,93905.0,37.7817,37.9117,37.7631,37.8932,93905.0
2022-09-28 15:05:00,40.8,40.93,40.79,40.9,153142.0,37.8932,38.0139,37.8839,37.986,153142.0
2022-09-28 15:10:00,40.9,40.92,40.85,40.89,127953.0,37.986,38.0046,37.9396,37.9768,127953.0
2022-09-28 15:15:00,40.89,40.9,40.82,40.84,142005.0,37.9768,37.986,37.9117,37.9303,142005.0
2022-09-28 15:20:00,40.84,40.86,40.77,40.83,81076.0,37.9303,37.9489,37.8653,37.921,81076.0
2022-09-28 15:25:00,40.84,40.9,40.83,40.89,121758.0,37.9303,37.986,37.921,37.9768,121758.0
2022-09-28 15:30:00,40.9,40.97,40.89,40.97,146903.0,37.986,38.0511,37.9768,38.0511,146903.0
2022-09-28 15:35:00,40.97,40.99,40.95,40.97,157785.0,38.0511,38.0696,38.0325,38.0511,157785.0
2022-09-28 15:40:00,40.96,41.06,40.96,41.01,188603.0,38.0418,38.1346,38.0418,38.0882,188603.0
2022-09-28 15:45:00,41.0,41.03,40.95,40.95,252541.0,38.0789,38.1068,38.0325,38.0325,252541.0
2022-09-28 15:50:00,40.95,41.02,40.89,41.0,629293.0,38.0325,38.0975,37.9768,38.0789,629293.0
2022-09-28 15:55:00,41.0,41.01,40.77,40.79,837904.0,38.0789,38.0882,37.8653,37.8839,837904.0
2022-09-29 09:30:00,40.16,40.44,40.05,40.07,385420.0,37.2988,37.5588,37.1966,37.2152,385420.0
2022-09-29 09:35:00,40.08,40.2,40.05,40.12,145202.0,37.2245,37.3359,37.1966,37.2616,145202.0
2022-09-29 09:40:00,40.13,40.13,39.92,39.99,159856.0,37.2709,37.2709,37.0759,37.1409,159856.0
2022-09-29 09:45:00,39.98,40.07,39.9,39.96,126573.0,37.1316,37.2152,37.0573,37.113,126573.0
2022-09-29 09:50:00,39.97,40.14,39.96,40.02,141268.0,37.1223,37.2802,37.113,37.1687,141268.0
2022-09-29 09:55:00,40.03,40.08,39.97,40.01,151928.0,37.178,37.2245,37.1223,37.1595,151928.0
2022-09-29 10:00:00,40.01,40.02,39.83,39.93,183031.0,37.1595,37.1687,36.9923,37.0852,183031.0
2022-09-29 10:05:00,39.93,39.99,39.87,39.88,112533.0,37.0852,37.1409,37.0294,37.0387,112533.0
2022-09-29 10:10:00,39.87,39.93,39.8,39.83,107242.0,37.0294,37.0852,36.9644,36.9923,107242.0
2022-09-29 10:15:00,39.83,39.88,39.77,39.81,283932.0,36.9923,37.0387,36.9366,36.9737,283932.0
2022-09-29 10:20:00,39.82,39.99,39.8,39.9,238953.0,36.983,37.1409,36.9644,37.0573,238953.0
2022-09-29 10:25:00,39.92,40.03,39.9,39.98,103183.0,37.0759,37.178,37.0573,37.1316,103183.0
2022-09-29 10:30:00,39.99,39.99,39.87,39.87,95497.0,37.1409,37.1409,37.0294,37.0294,95497.0
2022-09-29 10:35:00,39.86,39.96,39.81,39.91,139159.0,37.0201,37.113,36.9737,37.0666,139159.0
2022-09-29 10:40:00,39.9,40.05,39.9,40.03,183601.0,37.0573,37.1966,37.0573,37.178,183601.0
2022-09-29 10:45:00,40.04,40.07,39.99,40.0,84463.0,37.1873,37.2152,37.1409,37.1502,84463.0
2022-09-29 10:50:00,40.0,40.16,39.99,40.13,123198.0,37.1502,37.2988,37.1409,37.2709,123198.0
2022-09-29 10:55:00,40.12,40.25,40.11,40.19,175720.0,37.2616,37.3824,37.2523,37.3266,175720.0
2022-09-29 11:00:00,40.19,40.29,40.16,40.16,366370.0,37.3266,37.4195,37.2988,37.2988,366370.0
2022-09-29 11:05:00,40.17,40.39,40.13,40.37,141116.0,37.3081,37.5124,37.2709,37.4938,141116.0
2022-09-29 11:10:00,40.36,40.37,40.23,40.27,50564.0,37.4845,37.4938,37.3638,37.4009,50564.0
2022-09-29 11:15:00,40.27,40.31,40.24,40.29,99749.0,37.4009,37.4381,37.3731,37.4195,99749.0
2022-09-29 11:20:00,40.3,40.3,40.19,40.21,74067.0,37.4288,37.4288,37.3266,37.3452,74067.0
2022-09-29 11:25:00,40.2,40.28,40.2,40.23,74248.0,37.3359,37.4102,37.3359,37.3638,74248.0
2022-09-29 11:30:00,40.24,40.33,40.19,40.31,92954.0,37.3731,37.4567,37.3266,37.4381,92954.0
2022-09-29 11:35:00,40.3,40.34,40.23,40.32,87864.0,37.4288,37.4659,37.3638,37.4474,87864.0
2022-09-29 11:40:00,40.31,40.45,40.28,40.44,130983.0,37.4381,37.5681,37.4102,37.5588,130983.0
2022-09-29 11:45:00,40.45,40.5,40.42,40.48,82421.0,37.5681,37.6145,37.5402,37.596,82421.0
2022-09-29 11:50:00,40.48,40.62,40.45,40.58,131831.0,37.596,37.726,37.5681,37.6888,131831.0
2022-09-29 11:55:00,40.59,40.62,40.52,40.52,80668.0,37.6981,37.726,37.6331,37.6331,80668.0
2022-09-29 12:00:00,40.51,40.57,40.5,40.55,58044.0,37.6238,37.6796,37.6145,37.661,58044.0
2022-09-29 12:05:00,40.55,40.61,40.51,40.61,162378.0,37.661,37.7167,37.6238,37.7167,162378.0
2022-09-29 12:10:00,40.62,40.64,40.54,40.57,74452.0,37.726,37.7446,37.6517,37.6796,74452.0
2022-09-29 12:15:00,40.57,40.58,40.41,40.44,108240.0,37.6796,37.6888,37.531,37.5588,108240.0
2022-09-29 12:20:00,40.43,40.46,40.34,40.46,171527.0,37.5495,37.5774,37.4659,37.5774,171527.0
2022-09-29 12:25:00,40.45,40.48,40.41,40.45,54654.0,37.5681,37.596,37.531,37.5681,54654.0
2022-09-29 12:30:00,40.45,40.61,40.44,40.61,80440.0,37.5681,37.7167,37.5588,37.7167,80440.0
2022-09-29 12:35:00,40.62,40.69,40.58,40.68,155203.0,37.726,37.791,37.6888,37.7817,155203.0
2022-09-29 12:40:00,40.69,40.69,40.55,40.59,61211.0,37.791,37.791,37.661,37.6981,61211.0
2022-09-29 12:45:00,40.58,40.6,40.5,40.52,57911.0,37.6888,37.7074,37.6145,37.6331,57911.0
2022-09-29 12:50:00,40.51,40.55,40.47,40.51,163213.0,37.6238,37.661,37.5867,37.6238,163213.0
2022-09-29 12:55:00,40.51,40.51,40.32,40.34,191202.0,37.6238,37.6238,37.4474,37.4659,191202.0
2022-09-29 13:00:00,40.33,40.33,40.21,40.25,83538.0,37.4567,37.4567,37.3452,37.3824,83538.0
2022-09-29 13:05:00,40.25,40.27,40.17,40.17,81196.0,37.3824,37.4009,37.3081,37.3081,81196.0
2022-09-29 13:10:00,40.18,40.29,40.17,40.29,127351.0,37.3173,37.4195,37.3081,37.4195,127351.0
2022-09-29 13:15:00,40.29,40.3,40.23,40.23,62806.0,37.4195,37.4288,37.3638,37.3638,62806.0
2022-09-29 13:20:00,40.23,40.24,40.18,40.21,55388.0,37.3638,37.3731,37.3173,37.3452,55388.0
2022-09-29 13:25:00,40.22,40.31,40.2,40.26,75241.0,37.3545,37.4381,37.3359,37.3916,75241.0
2022-09-29 13:30:00,40.26,40.33,40.22,40.33,139908.0,37.3916,37.4567,37.3545,37.4567,139908.0
2022-09-29 13:35:00,40.32,40.35,40.29,40.33,51604.0,37.4474,37.4752,37.4195,37.4567,51604.0
2022-09-29 13:40:00,40.33,40.33,40.26,40.29,64003.0,37.4567,37.4567,37.3916,37.4195,64003.0
2022-09-29 13:45:00,40.28,40.32,40.27,40.28,41861.0,37.4102,37.4474,37.4009,37.4102,41861.0
2022-09-29 13:50:00,40.29,40.3,40.21,40.23,127723.0,37.4195,37.4288,37.3452,37.3638,127723.0
2022-09-29 13:55:00,40.23,40.25,40.19,40.22,119690.0,37.3638,37.3824,37.3266,37.3545,119690.0
2022-09-29 14:00:00,40.22,40.24,40.15,40.23,209741.0,37.3545,37.3731,37.2895,37.3638,209741.0
2022-09-29 14:05:00,40.23,40.31,40.22,40.3,114659.0,37.3638,37.4381,37.3545,37.4288,114659.0
2022-09-29 14:10:00,40.31,40.31,40.26,40.29,108240.0,37.4381,37.4381,37.3916,37.4195,108240.0
2022-09-29 14:15:00,40.28,40.31,40.25,40.29,98429.0,37.4102,37.4381,37.3824,37.4195,98429.0
2022-09-29 14:20:00,40.29,40.36,40.26,40.31,76772.0,37.4195,37.4845,37.3916,37.4381,76772.0
2022-09-29 14:25:00,40.31,40.39,40.27,40.34,110147.0,37.4381,37.5124,37.4009,37.4659,110147.0
2022-09-29 14:30:00,40.34,40.39,40.32,40.34,68106.0,37.4659,37.5124,37.4474,37.4659,68106.0
2022-09-29 14:35:00,40.34,40.49,40.33,40.45,114560.0,37.4659,37.6053,37.4567,37.5681,114560.0
2022-09-29 14:40:00,40.45,40.48,40.38,40.38,107914.0,37.5681,37.596,37.5031,37.5031,107914.0
2022-09-29 14:45:00,40.37,40.42,40.33,40.34,84911.0,37.4938,37.5402,37.4567,37.4659,84911.0
2022-09-29 14:50:00,40.34,40.36,40.28,40.3,113313.0,37.4659,37.4845,37.4102,37.4288,113313.0
2022-09-29 14:55:00,40.31,40.36,40.29,40.33,190319.0,37.4381,37.4845,37.4195,37.4567,190319.0
2022-09-29 15:00:00,40.33,40.44,40.32,40.41,196180.0,37.4567,37.5588,37.4474,37.531,196180.0
2022-09-29 15:05:00,40.41,40.43,40.34,40.36,64036.0,37.531,37.5495,37.4659,37.4845,64036.0
2022-09-29 15:10:00,40.35,40.48,40.33,40.46,124309.0,37.4752,37.596,37.4567,37.5774,124309.0
2022-09-29 15:15:00,40.46,40.51,40.41,40.47,129558.0,37.5774,37.6238,37.531,37.5867,129558.0
2022-09-29 15:20:00,40.47,40.5,40.43,40.47,160024.0,37.5867,37.6145,37.5495,37.5867,160024.0
2022-09-29 15:25:00,40.45,40.47,40.37,40.38,124527.0,37.5681,37.5867,37.4938,37.5031,124527.0
2022-09-29 15:30:00,40.38,40.5,40.35,40.48,157989.0,37.5031,37.6145,37.4752,37.596,157989.0
2022-09-29 15:35:00,40.48,40.54,40.42,40.51,166238.0,37.596,37.6517,37.5402,37.6238,166238.0
2022-09-29 15:40:00,40.5,40.53,40.43,40.51,118904.0,37.6145,37.6424,37.5495,37.6238,118904.0
2022-09-29 15:45:00,40.52,40.57,40.45,40.48,202060.0,37.6331,37.6796,37.5681,37.596,202060.0
2022-09-29 15:50:00,40.47,40.56,40.46,40.53,747181.0,37.5867,37.6703,37.5774,37.6424,747181.0
2022-09-29 15:55:00,40.52,40.59,40.44,40.51,894337.0,37.6331,37.6981,37.5588,37.6238,894337.0
2022-09-30 09:30:00,40.64,40.64,40.35,40.51,264111.0,37.7446,37.7446,37.4752,37.6238,264111.0
2022-09-30 09:35:00,40.52,40.58,40.2,40.29,172073.0,37.6331,37.6888,37.3359,37.4195,172073.0
2022-09-30 09:40:00,40.29,40.53,40.26,40.34,125777.0,37.4195,37.6424,37.3916,37.4659,125777.0
2022-09-30 09:45:00,40.31,40.47,40.25,40.45,115426.0,37.4381,37.5867,37.3824,37.5681,115426.0
2022-09-30 09:50:00,40.45,40.65,40.41,40.63,138411.0,37.5681,37.7539,37.531,37.7353,138411.0
2022-09-30 09:55:00,40.64,40.81,40.62,40.77,382660.0,37.7446,37.9025,37.726,37.8653,382660.0
2022-09-30 10:00:00,40.77,40.81,40.62,40.62,207997.0,37.8653,37.9025,37.726,37.726,207997.0
2022-09-30 10:05:00,40.63,40.66,40.52,40.64,180471.0,37.7353,37.7631,37.6331,37.7446,180471.0
2022-09-30 10:10:00,40.64,40.71,40.52,40.64,293906.0,37.7446,37.8096,37.6331,37.7446,293906.0
2022-09-30 10:15:00,40.64,40.68,40.4,40.53,190705.0,37.7446,37.7817,37.5217,37.6424,190705.0
2022-09-30 10:20:00,40.52,40.6,40.47,40.52,166707.0,37.6331,37.7074,37.5867,37.6331,166707.0
2022-09-30 10:25:00,40.53,40.64,40.49,40.61,145690.0,37.6424,37.7446,37.6053,37.7167,145690.0
2022-09-30 10:30:00,40.61,40.83,40.6,40.81,131596.0,37.7167,37.921,37.7074,37.9025,131596.0
2022-09-30 10:35:00,40.81,40.88,40.73,40.74,88577.0,37.9025,37.9675,37.8282,37.8374,88577.0
2022-09-30 10:40:00,40.74,40.74,40.63,40.7,126724.0,37.8374,37.8374,37.7353,37.8003,126724.0
2022-09-30 10:45:00,40.7,40.74,40.63,40.69,190379.0,37.8003,37.8374,37.7353,37.791,190379.0
2022-09-30 10:50:00,40.69,40.81,40.67,40.79,221590.0,37.791,37.9025,37.7724,37.8839,221590.0
2022-09-30 10:55:00,40.8,40.82,40.7,40.75,66713.0,37.8932,37.9117,37.8003,37.8467,66713.0
2022-09-30 11:00:00,40.76,40.87,40.66,40.84,127380.0,37.856,37.9582,37.7631,37.9303,127380.0
2022-09-30 11:05:00,40.84,41.14,40.82,41.11,232603.0,37.9303,38.2089,37.9117,38.1811,232603.0
2022-09-30 11:10:00,41.11,41.12,41.03,41.09,68424.0,38.1811,38.1904,38.1068,38.1625,68424.0
2022-09-30 11:15:00,41.1,41.13,41.01,41.02,141712.0,38.1718,38.1997,38.0882,38.0975,141712.0
2022-09-30 11:20:00,41.02,41.05,40.99,41.04,98240.0,38.0975,38.1254,38.0696,38.1161,98240.0
2022-09-30 11:25:00,41.03,41.08,40.97,40.97,89171.0,38.1068,38.1532,38.0511,38.0511,89171.0
2022-09-30 11:30:00,40.98,41.05,40.94,40.96,99659.0,38.0603,38.1254,38.0232,38.0418,99659.0
2022-09-30 11:35:00,40.97,41.0,40.94,40.96,68081.0,38.0511,38.0789,38.0232,38.0418,68081.0
2022-09-30 11:40:00,40.95,40.96,40.71,40.75,166861.0,38.0325,38.0418,37.8096,37.8467,166861.0
2022-09-30 11:45:00,40.74,40.81,40.67,40.72,159173.0,37.8374,37.9025,37.7724,37.8189,159173.0
2022-09-30 11:50:00,40.72,40.74,40.65,40.7,339711.0,37.8189,37.8374,37.7539,37.8003,339711.0
2022-09-30 11:55:00,40.69,40.69,40.58,40.6,98696.0,37.791,37.791,37.6888,37.7074,98696.0
2022-09-30 12:00:00,40.6,40.6,40.44,40.46,178285.0,37.7074,37.7074,37.5588,37.5774,178285.0
2022-09-30 12:05:00,40.46,40.55,40.45,40.46,124395.0,37.5774,37.661,37.5681,37.5774,124395.0
2022-09-30 12:10:00,40.45,40.54,40.44,40.53,117634.0,37.5681,37.6517,37.5588,37.6424,117634.0
2022-09-30 12:15:00,40.54,40.61,40.51,40.51,103774.0,37.6517,37.7167,37.6238,37.6238,103774.0
2022-09-30 12:20:00,40.5,40.55,40.43,40.52,98724.0,37.6145,37.661,37.5495,37.6331,98724.0
2022-09-30 12:25:00,40.52,40.55,40.5,40.51,79203.0,37.6331,37.661,37.6145,37.6238,79203.0
2022-09-30 12:30:00,40.51,40.58,40.5,40.56,105216.0,37.6238,37.6888,37.6145,37.6703,105216.0
2022-09-30 12:35:00,40.57,40.69,40.55,40.68,32286.0,37.6796,37.791,37.661,37.7817,32286.0
2022-09-30 12:40:00,40.68,40.68,40.62,40.65,35830.0,37.7817,37.7817,37.726,37.7539,35830.0
2022-09-30 12:45:00,40.65,40.7,40.64,40.68,51263.0,37.7539,37.8003,37.7446,37.7817,51263.0
2022-09-30 12:50:00,40.68,40.71,40.62,40.63,54299.0,37.7817,37.8096,37.726,37.7353,54299.0
2022-09-30 12:55:00,40.61,40.66,40.6,40.63,37332.0,37.7167,37.7631,37.7074,37.7353,37332.0
2022-09-30 13:00:00,40.63,40.64,40.57,40.61,64457.0,37.7353,37.7446,37.6796,37.7167,64457.0
2022-09-30 13:05:00,40.61,40.66,40.59,40.65,42696.0,37.7167,37.7631,37.6981,37.7539,42696.0
2022-09-30 13:10:00,40.65,40.71,40.62,40.63,39031.0,37.7539,37.8096,37.726,37.7353,39031.0
2022-09-30 13:15:00,40.63,40.65,40.59,40.61,39104.0,37.7353,37.7539,37.6981,37.7167,39104.0
2022-09-30 13:20:00,40.62,40.69,40.61,40.65,48870.0,37.726,37.791,37.7167,37.7539,48870.0
2022-09-30 13:25:00,40.65,40.73,40.63,40.71,55276.0,37.7539,37.8282,37.7353,37.8096,55276.0
2022-09-30 13:30:00,40.7,40.74,40.61,40.62,100695.0,37.8003,37.8374,37.7167,37.726,100695.0
2022-09-30 13:35:00,40.62,40.64,40.56,40.57,78158.0,37.726,37.7446,37.6703,37.6796,78158.0
2022-09-30 13:40:00,40.58,40.59,40.47,40.48,81757.0,37.6888,37.6981,37.5867,37.596,81757.0
2022-09-30 13:45:00,40.47,40.48,40.43,40.45,132310.0,37.5867,37.596,37.5495,37.5681,132310.0
2022-09-30 13:50:00,40.45,40.52,40.43,40.47,76129.0,37.5681,37.6331,37.5495,37.5867,76129.0
2022-09-30 13:55:00,40.47,40.52,40.44,40.45,50631.0,37.5867,37.6331,37.5588,37.5681,50631.0
2022-09-30 14:00:00,40.45,40.47,40.39,40.45,134995.0,37.5681,37.5867,37.5124,37.5681,134995.0
2022-09-30 14:05:00,40.44,40.47,40.38,40.45,98237.0,37.5588,37.5867,37.5031,37.5681,98237.0
2022-09-30 14:10:00,40.45,40.54,40.44,40.53,124790.0,37.5681,37.6517,37.5588,37.6424,124790.0
2022-09-30 14:15:00,40.52,40.6,40.51,40.52,168498.0,37.6331,37.7074,37.6238,37.6331,168498.0
2022-09-30 14:20:00,40.52,40.56,40.48,40.49,170784.0,37.6331,37.6703,37.596,37.6053,170784.0
2022-09-30 14:25:00,40.48,40.49,40.38,40.43,120293.0,37.596,37.6053,37.5031,37.5495,120293.0
2022-09-30 14:30:00,40.43,40.47,40.39,40.46,83619.0,37.5495,37.5867,37.5124,37.5774,83619.0
2022-09-30 14:35:00,40.46,40.52,40.45,40.51,102032.0,37.5774,37.6331,37.5681,37.6238,102032.0
2022-09-30 14:40:00,40.51,40.51,40.39,40.43,193224.0,37.6238,37.6238,37.5124,37.5495,193224.0
2022-09-30 14:45:00,40.43,40.43,40.3,40.38,220234.0,37.5495,37.5495,37.4288,37.5031,220234.0
2022-09-30 14:50:00,40.4,40.42,40.35,40.37,85958.0,37.5217,37.5402,37.4752,37.4938,85958.0
2022-09-30 14:55:00,40.35,40.36,40.24,40.32,307312.0,37.4752,37.4845,37.3731,37.4474,307312.0
2022-09-30 15:00:00,40.32,40.49,40.29,40.43,212073.0,37.4474,37.6053,37.4195,37.5495,212073.0
2022-09-30 15:05:00,40.43,40.45,40.35,40.37,148084.0,37.5495,37.5681,37.4752,37.4938,148084.0
2022-09-30 15:10:00,40.37,40.45,40.29,40.32,142618.0,37.4938,37.5681,37.4195,37.4474,142618.0
2022-09-30 15:15:00,40.3,40.38,40.26,40.34,223490.0,37.4288,37.5031,37.3916,37.4659,223490.0
2022-09-30 15:20:00,40.35,40.38,40.29,40.36,177369.0,37.4752,37.5031,37.4195,37.4845,177369.0
2022-09-30 15:25:00,40.36,40.45,40.29,40.44,209052.0,37.4845,37.5681,37.4195,37.5588,209052.0
2022-09-30 15:30:00,40.45,40.54,40.38,40.41,231549.0,37.5681,37.6517,37.5031,37.531,231549.0
2022-09-30 15:35:00,40.41,40.48,40.37,40.43,271451.0,37.531,37.596,37.4938,37.5495,271451.0
2022-09-30 15:40:00,40.42,40.47,40.4,40.42,187050.0,37.5402,37.5867,37.5217,37.5402,187050.0
2022-09-30 15:45:00,40.43,40.45,40.38,40.41,372704.0,37.5495,37.5681,37.5031,37.531,372704.0
2022-09-30 15:50:00,40.41,40.42,40.27,40.3,1124732.0,37.531,37.5402,37.4009,37.4288,1124732.0
2022-09-30 15:55:00,40.3,40.32,40.18,40.26,2166938.0,37.4288,37.4474,37.3173,37.3916,2166938.0
2022-10-03 09:30:00,41.28,41.38,40.8,40.89,788686.0,38.339,38.4319,37.8932,37.9768,788686.0
2022-10-03 09:35:00,40.89,40.91,40.7,40.75,413514.0,37.9768,37.9953,37.8003,37.8467,413514.0
2022-10-03 09:40:00,40.75,41.01,40.64,41.01,381481.0,37.8467,38.0882,37.7446,38.0882,381481.0
2022-10-03 09:45:00,41.01,41.38,41.0,41.36,246642.0,38.0882,38.4319,38.0789,38.4133,246642.0
2022-10-03 09:50:00,41.36,41.41,41.2,41.24,209952.0,38.4133,38.4597,38.2647,38.3018,209952.0
2022-10-03 09:55:00,41.24,41.36,40.95,41.08,288773.0,38.3018,38.4133,38.0325,38.1532,288773.0
2022-10-03 10:00:00,41.08,41.31,41.07,41.27,260380.0,38.1532,38.3668,38.1439,38.3297,260380.0
2022-10-03 10:05:00,41.28,41.45,41.28,41.31,211927.0,38.339,38.4969,38.339,38.3668,211927.0
2022-10-03 10:10:00,41.31,41.45,41.28,41.4,186802.0,38.3668,38.4969,38.339,38.4504,186802.0
2022-10-03 10:15:00,41.39,41.53,41.34,41.53,156742.0,38.4411,38.5712,38.3947,38.5712,156742.0
2022-10-03 10:20:00,41.52,41.58,41.44,41.56,174399.0,38.5619,38.6176,38.4876,38.599,174399.0
2022-10-03 10:25:00,41.56,41.68,41.54,41.59,131387.0,38.599,38.7105,38.5805,38.6269,131387.0
2022-10-03 10:30:00,41.59,41.61,41.48,41.55,150702.0,38.6269,38.6455,38.5247,38.5897,150702.0
2022-10-03 10:35:00,41.55,41.64,41.54,41.56,106009.0,38.5897,38.6733,38.5805,38.599,106009.0
2022-10-03 10:40:00,41.56,41.6,41.45,41.53,155732.0,38.599,38.6362,38.4969,38.5712,155732.0
2022-10-03 10:45:00,41.55,41.64,41.53,41.58,76724.0,38.5897,38.6733,38.5712,38.6176,76724.0
2022-10-03 10:50:00,41.58,41.65,41.55,41.63,61403.0,38.6176,38.6826,38.5897,38.664,61403.0
2022-10-03 10:55:00,41.64,41.7,41.58,41.59,87321.0,38.6733,38.7291,38.6176,38.6269,87321.0
2022-10-03 11:00:00,41.59,41.61,41.51,41.52,87192.0,38.6269,38.6455,38.5526,38.5619,87192.0
2022-10-03 11:05:00,41.52,41.65,41.5,41.62,93143.0,38.5619,38.6826,38.5433,38.6548,93143.0
2022-10-03 11:10:00,41.62,41.63,41.5,41.57,135663.0,38.6548,38.664,38.5433,38.6083,135663.0
2022-10-03 11:15:00,41.57,41.58,41.47,41.48,74040.0,38.6083,38.6176,38.5154,38.5247,74040.0
2022-10-03 11:20:00,41.48,41.53,41.42,41.52,110738.0,38.5247,38.5712,38.469,38.5619,110738.0
2022-10-03 11:25:00,41.52,41.53,41.42,41.43,98060.0,38.5619,38.5712,38.469,38.4783,98060.0
2022-10-03 11:30:00,41.43,41.59,41.43,41.57,161854.0,38.4783,38.6269,38.4783,38.6083,161854.0
2022-10-03 11:35:00,41.57,41.58,41.49,41.51,94129.0,38.6083,38.6176,38.534,38.5526,94129.0
2022-10-03 11:40:00,41.5,41.52,41.38,41.4,106535.0,38.5433,38.5619,38.4319,38.4504,106535.0
2022-10-03 11:45:00,41.4,41.51,41.39,41.5,75402.0,38.4504,38.5526,38.4411,38.5433,75402.0
2022-10-03 11:50:00,41.5,41.53,41.46,41.47,64602.0,38.5433,38.5712,38.5062,38.5154,64602.0
2022-10-03 11:55:00,41.47,41.52,41.42,41.42,86440.0,38.5154,38.5619,38.469,38.469,86440.0
2022-10-03 12:00:00,41.42,41.52,41.41,41.51,111363.0,38.469,38.5619,38.4597,38.5526,111363.0
2022-10-03 12:05:00,41.51,41.52,41.43,41.51,143318.0,38.5526,38.5619,38.4783,38.5526,143318.0
2022-10-03 12:10:00,41.52,41.53,41.46,41.46,98912.0,38.5619,38.5712,38.5062,38.5062,98912.0
2022-10-03 12:15:00,41.46,41.51,41.41,41.43,58061.0,38.5062,38.5526,38.4597,38.4783,58061.0
2022-10-03 12:20:00,41.43,41.45,41.33,41.45,83811.0,38.4783,38.4969,38.3854,38.4969,83811.0
2022-10-03 12:25:00,41.44,41.47,41.33,41.36,102857.0,38.4876,38.5154,38.3854,38.4133,102857.0
2022-10-03 12:30:00,41.36,41.36,41.26,41.36,75837.0,38.4133,38.4133,38.3204,38.4133,75837.0
2022-10-03 12:35:00,41.35,41.36,41.24,41.33,139479.0,38.404,38.4133,38.3018,38.3854,139479.0
2022-10-03 12:40:00,41.33,41.35,41.23,41.26,41809.0,38.3854,38.404,38.2925,38.3204,41809.0
2022-10-03 12:45:00,41.26,41.39,41.23,41.39,131891.0,38.3204,38.4411,38.2925,38.4411,131891.0
2022-10-03 12:50:00,41.39,41.44,41.37,41.43,150587.0,38.4411,38.4876,38.4226,38.4783,150587.0
2022-10-03 12:55:00,41.43,41.44,41.38,41.44,58697.0,38.4783,38.4876,38.4319,38.4876,58697.0
2022-10-03 13:00:00,41.43,41.44,41.35,41.39,70292.0,38.4783,38.4876,38.404,38.4411,70292.0
2022-10-03 13:05:00,41.39,41.45,41.36,41.44,60022.0,38.4411,38.4969,38.4133,38.4876,60022.0
2022-10-03 13:10:00,41.44,41.45,41.34,41.36,90419.0,38.4876,38.4969,38.3947,38.4133,90419.0
2022-10-03 13:15:00,41.37,41.4,41.32,41.39,39815.0,38.4226,38.4504,38.3761,38.4411,39815.0
2022-10-03 13:20:00,41.38,41.49,41.37,41.47,128429.0,38.4319,38.534,38.4226,38.5154,128429.0
2022-10-03 13:25:00,41.48,41.49,41.4,41.4,64480.0,38.5247,38.534,38.4504,38.4504,64480.0
2022-10-03 13:30:00,41.41,41.48,41.4,41.45,141823.0,38.4597,38.5247,38.4504,38.4969,141823.0
2022-10-03 13:35:00,41.45,41.46,41.37,41.39,143144.0,38.4969,38.5062,38.4226,38.4411,143144.0
2022-10-03 13:40:00,41.4,41.44,41.39,41.4,82071.0,38.4504,38.4876,38.4411,38.4504,82071.0
2022-10-03 13:45:00,41.4,41.44,41.38,41.41,110974.0,38.4504,38.4876,38.4319,38.4597,110974.0
2022-10-03 13:50:00,41.41,41.41,41.34,41.36,93230.0,38.4597,38.4597,38.3947,38.4133,93230.0
2022-10-03 13:55:00,41.36,41.37,41.31,41.32,59917.0,38.4133,38.4226,38.3668,38.3761,59917.0
2022-10-03 14:00:00,41.32,41.41,41.32,41.4,57676.0,38.3761,38.4597,38.3761,38.4504,57676.0
2022-10-03 14:05:00,41.41,41.48,41.4,41.45,116405.0,38.4597,38.5247,38.4504,38.4969,116405.0
2022-10-03 14:10:00,41.45,41.54,41.44,41.52,88524.0,38.4969,38.5805,38.4876,38.5619,88524.0
2022-10-03 14:15:00,41.52,41.57,41.52,41.55,92616.0,38.5619,38.6083,38.5619,38.5897,92616.0
2022-10-03 14:20:00,41.55,41.62,41.53,41.61,67693.0,38.5897,38.6548,38.5712,38.6455,67693.0
2022-10-03 14:25:00,41.61,41.63,41.55,41.62,140649.0,38.6455,38.664,38.5897,38.6548,140649.0
2022-10-03 14:30:00,41.62,41.7,41.61,41.7,146946.0,38.6548,38.7291,38.6455,38.7291,146946.0
2022-10-03 14:35:00,41.7,41.71,41.62,41.66,130491.0,38.7291,38.7383,38.6548,38.6919,130491.0
2022-10-03 14:40:00,41.65,41.72,41.65,41.72,82377.0,38.6826,38.7476,38.6826,38.7476,82377.0
2022-10-03 14:45:00,41.72,41.74,41.67,41.71,138481.0,38.7476,38.7662,38.7012,38.7383,138481.0
2022-10-03 14:50:00,41.71,41.76,41.7,41.76,68289.0,38.7383,38.7848,38.7291,38.7848,68289.0
2022-10-03 14:55:00,41.76,41.8,41.74,41.75,124782.0,38.7848,38.8219,38.7662,38.7755,124782.0
2022-10-03 15:00:00,41.76,41.76,41.69,41.74,94393.0,38.7848,38.7848,38.7198,38.7662,94393.0
2022-10-03 15:05:00,41.73,41.79,41.67,41.68,119584.0,38.7569,38.8126,38.7012,38.7105,119584.0
2022-10-03 15:10:00,41.68,41.68,41.61,41.65,90155.0,38.7105,38.7105,38.6455,38.6826,90155.0
2022-10-03 15:15:00,41.64,41.65,41.56,41.63,193555.0,38.6733,38.6826,38.599,38.664,193555.0
2022-10-03 15:20:00,41.63,41.65,41.6,41.65,148870.0,38.664,38.6826,38.6362,38.6826,148870.0
2022-10-03 15:25:00,41.65,41.69,41.62,41.64,211723.0,38.6826,38.7198,38.6548,38.6733,211723.0
2022-10-03 15:30:00,41.63,41.68,41.59,41.63,291699.0,38.664,38.7105,38.6269,38.664,291699.0
2022-10-03 15:35:00,41.62,41.65,41.59,41.64,144049.0,38.6548,38.6826,38.6269,38.6733,144049.0
2022-10-03 15:40:00,41.63,41.65,41.57,41.58,246608.0,38.664,38.6826,38.6083,38.6176,246608.0
2022-10-03 15:45:00,41.58,41.63,41.53,41.58,436278.0,38.6176,38.664,38.5712,38.6176,436278.0
2022-10-03 15:50:00,41.58,41.63,41.53,41.62,628262.0,38.6176,38.664,38.5712,38.6548,628262.0
2022-10-03 15:55:00,41.62,41.62,41.51,41.57,921061.0,38.6548,38.6548,38.5526,38.6083,921061.0
2022-10-04 09:30:00,42.16,42.63,42.16,42.55,578102.0,39.1563,39.5928,39.1563,39.5185,578102.0
2022-10-04 09:35:00,42.55,42.7,42.46,42.7,212336.0,39.5185,39.6578,39.4349,39.6578,212336.0
2022-10-04 09:40:00,42.7,42.97,42.64,42.96,262367.0,39.6578,39.9086,39.6021,39.8993,262367.0
2022-10-04 09:45:00,42.96,43.05,42.86,43.02,193938.0,39.8993,39.9829,39.8064,39.955,193938.0
2022-10-04 09:50:00,43.02,43.06,42.93,43.03,215801.0,39.955,39.9922,39.8714,39.9643,215801.0
2022-10-04 09:55:00,43.04,43.17,42.96,43.15,126764.0,39.9736,40.0943,39.8993,40.0757,126764.0
2022-10-04 10:00:00,43.16,43.26,43.12,43.17,208023.0,40.085,40.1779,40.0479,40.0943,208023.0
2022-10-04 10:05:00,43.18,43.21,42.96,43.01,132033.0,40.1036,40.1315,39.8993,39.9457,132033.0
2022-10-04 10:10:00,43.01,43.07,42.94,43.01,158276.0,39.9457,40.0014,39.8807,39.9457,158276.0
2022-10-04 10:15:00,43.0,43.0,42.89,42.94,130165.0,39.9364,39.9364,39.8343,39.8807,130165.0
2022-10-04 10:20:00,42.94,42.96,42.87,42.93,160551.0,39.8807,39.8993,39.8157,39.8714,160551.0
2022-10-04 10:25:00,42.93,42.96,42.84,42.88,140667.0,39.8714,39.8993,39.7878,39.825,140667.0
2022-10-04 10:30:00,42.88,42.96,42.87,42.93,191181.0,39.825,39.8993,39.8157,39.8714,191181.0
2022-10-04 10:35:00,42.93,42.96,42.82,42.85,176961.0,39.8714,39.8993,39.7693,39.7971,176961.0
2022-10-04 10:40:00,42.86,42.97,42.83,42.93,260961.0,39.8064,39.9086,39.7785,39.8714,260961.0
2022-10-04 10:45:00,42.93,43.03,42.9,43.02,210101.0,39.8714,39.9643,39.8436,39.955,210101.0
2022-10-04 10:50:00,43.01,43.07,42.92,43.05,165488.0,39.9457,40.0014,39.8621,39.9829,165488.0
2022-10-04 10:55:00,43.06,43.19,43.03,43.18,128630.0,39.9922,40.1129,39.9643,40.1036,128630.0
2022-10-04 11:00:00,43.17,43.2,43.14,43.18,113490.0,40.0943,40.1222,40.0665,40.1036,113490.0
2022-10-04 11:05:00,43.18,43.26,43.17,43.19,120819.0,40.1036,40.1779,40.0943,40.1129,120819.0
2022-10-04 11:10:00,43.18,43.2,43.09,43.17,159674.0,40.1036,40.1222,40.02,40.0943,159674.0
2022-10-04 11:15:00,43.16,43.26,43.16,43.26,106815.0,40.085,40.1779,40.085,40.1779,106815.0
2022-10-04 11:20:00,43.26,43.28,43.2,43.26,96810.0,40.1779,40.1965,40.1222,40.1779,96810.0
2022-10-04 11:25:00,43.26,43.33,43.25,43.32,128506.0,40.1779,40.2429,40.1686,40.2336,128506.0
2022-10-04 11:30:00,43.33,43.39,43.25,43.3,170115.0,40.2429,40.2986,40.1686,40.2151,170115.0
2022-10-04 11:35:00,43.3,43.37,43.29,43.34,73296.0,40.2151,40.2801,40.2058,40.2522,73296.0
2022-10-04 11:40:00,43.34,43.35,43.24,43.31,90242.0,40.2522,40.2615,40.1593,40.2243,90242.0
2022-10-04 11:45:00,43.32,43.39,43.3,43.36,82931.0,40.2336,40.2986,40.2151,40.2708,82931.0
2022-10-04 11:50:00,43.37,43.41,43.33,43.37,60830.0,40.2801,40.3172,40.2429,40.2801,60830.0
2022-10-04 11:55:00,43.37,43.43,43.34,43.43,126852.0,40.2801,40.3358,40.2522,40.3358,126852.0
2022-10-04 12:00:00,43.43,43.44,43.32,43.35,102202.0,40.3358,40.3451,40.2336,40.2615,102202.0
2022-10-04 12:05:00,43.34,43.38,43.29,43.33,85295.0,40.2522,40.2894,40.2058,40.2429,85295.0
2022-10-04 12:10:00,43.34,43.45,43.32,43.41,114642.0,40.2522,40.3544,40.2336,40.3172,114642.0
2022-10-04 12:15:00,43.43,43.45,43.39,43.41,87684.0,40.3358,40.3544,40.2986,40.3172,87684.0
2022-10-04 12:20:00,43.41,43.42,43.33,43.36,104110.0,40.3172,40.3265,40.2429,40.2708,104110.0
2022-10-04 12:25:00,43.35,43.43,43.31,43.35,102090.0,40.2615,40.3358,40.2243,40.2615,102090.0
2022-10-04 12:30:00,43.34,43.42,43.33,43.36,92767.0,40.2522,40.3265,40.2429,40.2708,92767.0
2022-10-04 12:35:00,43.35,43.4,43.3,43.37,93279.0,40.2615,40.3079,40.2151,40.2801,93279.0
2022-10-04 12:40:00,43.37,43.37,43.28,43.3,45473.0,40.2801,40.2801,40.1965,40.2151,45473.0
2022-10-04 12:45:00,43.3,43.33,43.24,43.27,108229.0,40.2151,40.2429,40.1593,40.1872,108229.0
2022-10-04 12:50:00,43.26,43.3,43.25,43.27,110609.0,40.1779,40.2151,40.1686,40.1872,110609.0
2022-10-04 12:55:00,43.26,43.3,43.23,43.27,100299.0,40.1779,40.2151,40.15,40.1872,100299.0
2022-10-04 13:00:00,43.27,43.3,43.21,43.27,103527.0,40.1872,40.2151,40.1315,40.1872,103527.0
2022-10-04 13:05:00,43.28,43.28,43.14,43.17,142098.0,40.1965,40.1965,40.0665,40.0943,142098.0
2022-10-04 13:10:00,43.16,43.19,43.13,43.14,91512.0,40.085,40.1129,40.0572,40.0665,91512.0
2022-10-04 13:15:00,43.14,43.14,43.0,43.01,86491.0,40.0665,40.0665,39.9364,39.9457,86491.0
2022-10-04 13:20:00,43.01,43.07,42.98,43.03,82442.0,39.9457,40.0014,39.9179,39.9643,82442.0
2022-10-04 13:25:00,43.04,43.15,43.03,43.15,108963.0,39.9736,40.0757,39.9643,40.0757,108963.0
2022-10-04 13:30:00,43.15,43.19,43.09,43.09,71073.0,40.0757,40.1129,40.02,40.02,71073.0
2022-10-04 13:35:00,43.09,43.11,43.06,43.09,79692.0,40.02,40.0386,39.9922,40.02,79692.0
2022-10-04 13:40:00,43.09,43.11,43.04,43.05,64636.0,40.02,40.0386,39.9736,39.9829,64636.0
2022-10-04 13:45:00,43.05,43.13,43.05,43.13,138690.0,39.9829,40.0572,39.9829,40.0572,138690.0
2022-10-04 13:50:00,43.12,43.23,43.12,43.19,79467.0,40.0479,40.15,40.0479,40.1129,79467.0
2022-10-04 13:55:00,43.19,43.26,43.18,43.19,52447.0,40.1129,40.1779,40.1036,40.1129,52447.0
2022-10-04 14:00:00,43.19,43.29,43.16,43.27,168732.0,40.1129,40.2058,40.085,40.1872,168732.0
2022-10-04 14:05:00,43.27,43.31,43.24,43.27,68170.0,40.1872,40.2243,40.1593,40.1872,68170.0
2022-10-04 14:10:00,43.27,43.29,43.2,43.23,105756.0,40.1872,40.2058,40.1222,40.15,105756.0
2022-10-04 14:15:00,43.24,43.3,43.22,43.25,86814.0,40.1593,40.2151,40.1408,40.1686,86814.0
2022-10-04 14:20:00,43.25,43.31,43.23,43.26,152132.0,40.1686,40.2243,40.15,40.1779,152132.0
2022-10-04 14:25:00,43.26,43.28,43.17,43.19,140443.0,40.1779,40.1965,40.0943,40.1129,140443.0
2022-10-04 14:30:00,43.19,43.27,43.16,43.21,188785.0,40.1129,40.1872,40.085,40.1315,188785.0
2022-10-04 14:35:00,43.2,43.22,43.15,43.19,181282.0,40.1222,40.1408,40.0757,40.1129,181282.0
2022-10-04 14:40:00,43.19,43.26,43.17,43.25,162748.0,40.1129,40.1779,40.0943,40.1686,162748.0
2022-10-04 14:45:00,43.24,43.32,43.21,43.31,105913.0,40.1593,40.2336,40.1315,40.2243,105913.0
2022-10-04 14:50:00,43.3,43.33,43.26,43.29,110470.0,40.2151,40.2429,40.1779,40.2058,110470.0
2022-10-04 14:55:00,43.29,43.31,43.21,43.22,126156.0,40.2058,40.2243,40.1315,40.1408,126156.0
2022-10-04 15:00:00,43.23,43.25,43.15,43.2,106777.0,40.15,40.1686,40.0757,40.1222,106777.0
2022-10-04 15:05:00,43.19,43.19,43.13,43.16,96092.0,40.1129,40.1129,40.0572,40.085,96092.0
2022-10-04 15:10:00,43.16,43.22,43.1,43.21,190017.0,40.085,40.1408,40.0293,40.1315,190017.0
2022-10-04 15:15:00,43.21,43.28,43.19,43.25,160194.0,40.1315,40.1965,40.1129,40.1686,160194.0
2022-10-04 15:20:00,43.26,43.32,43.22,43.3,179958.0,40.1779,40.2336,40.1408,40.2151,179958.0
2022-10-04 15:25:00,43.3,43.38,43.28,43.3,215827.0,40.2151,40.2894,40.1965,40.2151,215827.0
2022-10-04 15:30:00,43.3,43.3,43.21,43.22,270284.0,40.2151,40.2151,40.1315,40.1408,270284.0
2022-10-04 15:35:00,43.23,43.42,43.22,43.38,363408.0,40.15,40.3265,40.1408,40.2894,363408.0
2022-10-04 15:40:00,43.38,43.38,43.28,43.36,482618.0,40.2894,40.2894,40.1965,40.2708,482618.0
2022-10-04 15:45:00,43.35,43.4,43.32,43.38,552812.0,40.2615,40.3079,40.2336,40.2894,552812.0
2022-10-04 15:50:00,43.38,43.55,43.38,43.55,635691.0,40.2894,40.4472,40.2894,40.4472,635691.0
2022-10-04 15:55:00,43.55,43.59,43.46,43.55,1439078.0,40.4472,40.4844,40.3637,40.4472,1439078.0
2022-10-05 09:30:00,42.83,42.83,42.59,42.66,256395.0,39.7785,39.7785,39.5556,39.6207,256395.0
2022-10-05 09:35:00,42.67,42.96,42.67,42.83,129526.0,39.6299,39.8993,39.6299,39.7785,129526.0
2022-10-05 09:40:00,42.83,42.93,42.8,42.9,157006.0,39.7785,39.8714,39.7507,39.8436,157006.0
2022-10-05 09:45:00,42.9,43.09,42.89,42.92,199601.0,39.8436,40.02,39.8343,39.8621,199601.0
2022-10-05 09:50:00,42.91,43.01,42.8,42.94,164929.0,39.8528,39.9457,39.7507,39.8807,164929.0
2022-10-05 09:55:00,42.94,43.12,42.93,42.99,234848.0,39.8807,40.0479,39.8714,39.9271,234848.0
2022-10-05 10:00:00,42.99,43.01,42.75,42.85,233770.0,39.9271,39.9457,39.7042,39.7971,233770.0
2022-10-05 10:05:00,42.84,42.94,42.81,42.86,92951.0,39.7878,39.8807,39.76,39.8064,92951.0
2022-10-05 10:10:00,42.86,42.92,42.79,42.9,166844.0,39.8064,39.8621,39.7414,39.8436,166844.0
2022-10-05 10:15:00,42.9,42.92,42.81,42.89,155482.0,39.8436,39.8621,39.76,39.8343,155482.0
2022-10-05 10:20:00,42.88,42.99,42.76,42.76,100595.0,39.825,39.9271,39.7135,39.7135,100595.0
2022-10-05 10:25:00,42.77,42.87,42.72,42.8,134027.0,39.7228,39.8157,39.6764,39.7507,134027.0
2022-10-05 10:30:00,42.8,42.83,42.62,42.65,158293.0,39.7507,39.7785,39.5835,39.6114,158293.0
2022-10-05 10:35:00,42.65,42.72,42.64,42.69,65578.0,39.6114,39.6764,39.6021,39.6485,65578.0
2022-10-05 10:40:00,42.69,42.75,42.64,42.64,94726.0,39.6485,39.7042,39.6021,39.6021,94726.0
2022-10-05 10:45:00,42.65,42.69,42.59,42.61,117644.0,39.6114,39.6485,39.5556,39.5742,117644.0
2022-10-05 10:50:00,42.62,42.69,42.56,42.68,78776.0,39.5835,39.6485,39.5278,39.6392,78776.0
2022-10-05 10:55:00,42.69,42.7,42.57,42.6,75761.0,39.6485,39.6578,39.5371,39.5649,75761.0
2022-10-05 11:00:00,42.6,42.77,42.58,42.75,86418.0,39.5649,39.7228,39.5464,39.7042,86418.0
2022-10-05 11:05:00,42.75,42.75,42.67,42.68,96967.0,39.7042,39.7042,39.6299,39.6392,96967.0
2022-10-05 11:10:00,42.69,42.8,42.63,42.79,413139.0,39.6485,39.7507,39.5928,39.7414,413139.0
2022-10-05 11:15:00,42.79,42.95,42.76,42.94,148487.0,39.7414,39.89,39.7135,39.8807,148487.0
2022-10-05 11:20:00,42.94,42.98,42.92,42.95,155774.0,39.8807,39.9179,39.8621,39.89,155774.0
2022-10-05 11:25:00,42.95,42.98,42.89,42.92,81762.0,39.89,39.9179,39.8343,39.8621,81762.0
2022-10-05 11:30:00,42.93,42.95,42.87,42.94,83717.0,39.8714,39.89,39.8157,39.8807,83717.0
2022-10-05 11:35:00,42.95,43.09,42.93,43.09,108292.0,39.89,40.02,39.8714,40.02,108292.0
2022-10-05 11:40:00,43.09,43.09,42.97,42.99,77405.0,40.02,40.02,39.9086,39.9271,77405.0
2022-10-05 11:45:00,43.0,43.04,42.97,42.99,100646.0,39.9364,39.9736,39.9086,39.9271,100646.0
2022-10-05 11:50:00,43.01,43.05,42.96,43.04,84471.0,39.9457,39.9829,39.8993,39.9736,84471.0
2022-10-05 11:55:00,43.04,43.06,43.0,43.03,75635.0,39.9736,39.9922,39.9364,39.9643,75635.0
2022-10-05 12:00:00,43.04,43.04,42.92,42.95,112200.0,39.9736,39.9736,39.8621,39.89,112200.0
2022-10-05 12:05:00,42.95,43.15,42.95,43.11,120538.0,39.89,40.0757,39.89,40.0386,120538.0
2022-10-05 12:10:00,43.11,43.24,43.1,43.21,240924.0,40.0386,40.1593,40.0293,40.1315,240924.0
2022-10-05 12:15:00,43.21,43.31,43.19,43.21,163483.0,40.1315,40.2243,40.1129,40.1315,163483.0
2022-10-05 12:20:00,43.21,43.25,43.17,43.24,161244.0,40.1315,40.1686,40.0943,40.1593,161244.0
2022-10-05 12:25:00,43.25,43.25,43.15,43.19,94794.0,40.1686,40.1686,40.0757,40.1129,94794.0
2022-10-05 12:30:00,43.2,43.2,43.13,43.13,55882.0,40.1222,40.1222,40.0572,40.0572,55882.0
2022-10-05 12:35:00,43.12,43.16,43.08,43.13,85825.0,40.0479,40.085,40.0107,40.0572,85825.0
2022-10-05 12:40:00,43.14,43.14,43.06,43.08,172027.0,40.0665,40.0665,39.9922,40.0107,172027.0
2022-10-05 12:45:00,43.08,43.17,43.03,43.16,92046.0,40.0107,40.0943,39.9643,40.085,92046.0
2022-10-05 12:50:00,43.16,43.17,43.07,43.12,68335.0,40.085,40.0943,40.0014,40.0479,68335.0
2022-10-05 12:55:00,43.11,43.17,43.08,43.09,82023.0,40.0386,40.0943,40.0107,40.02,82023.0
2022-10-05 13:00:00,43.09,43.1,43.04,43.09,58033.0,40.02,40.0293,39.9736,40.02,58033.0
2022-10-05 13:05:00,43.09,43.17,43.03,43.04,115751.0,40.02,40.0943,39.9643,39.9736,115751.0
2022-10-05 13:10:00,43.04,43.12,43.03,43.11,138058.0,39.9736,40.0479,39.9643,40.0386,138058.0
2022-10-05 13:15:00,43.12,43.23,43.09,43.22,82690.0,40.0479,40.15,40.02,40.1408,82690.0
2022-10-05 13:20:00,43.23,43.28,43.16,43.16,91811.0,40.15,40.1965,40.085,40.085,91811.0
2022-10-05 13:25:00,43.16,43.18,43.11,43.16,51203.0,40.085,40.1036,40.0386,40.085,51203.0
2022-10-05 13:30:00,43.16,43.17,43.08,43.09,65273.0,40.085,40.0943,40.0107,40.02,65273.0
2022-10-05 13:35:00,43.09,43.14,43.06,43.14,62707.0,40.02,40.0665,39.9922,40.0665,62707.0
2022-10-05 13:40:00,43.14,43.14,43.04,43.07,74059.0,40.0665,40.0665,39.9736,40.0014,74059.0
2022-10-05 13:45:00,43.08,43.14,43.05,43.11,75487.0,40.0107,40.0665,39.9829,40.0386,75487.0
2022-10-05 13:50:00,43.11,43.11,43.02,43.05,74294.0,40.0386,40.0386,39.955,39.9829,74294.0
2022-10-05 13:55:00,43.05,43.08,43.01,43.02,70252.0,39.9829,40.0107,39.9457,39.955,70252.0
2022-10-05 14:00:00,43.02,43.17,43.01,43.16,114930.0,39.955,40.0943,39.9457,40.085,114930.0
2022-10-05 14:05:00,43.16,43.2,43.13,43.14,101153.0,40.085,40.1222,40.0572,40.0665,101153.0
2022-10-05 14:10:00,43.15,43.23,43.13,43.18,93765.0,40.0757,40.15,40.0572,40.1036,93765.0
2022-10-05 14:15:00,43.19,43.27,43.14,43.25,84202.0,40.1129,40.1872,40.0665,40.1686,84202.0
2022-10-05 14:20:00,43.25,43.27,43.2,43.21,82381.0,40.1686,40.1872,40.1222,40.1315,82381.0
2022-10-05 14:25:00,43.21,43.22,43.11,43.18,72246.0,40.1315,40.1408,40.0386,40.1036,72246.0
2022-10-05 14:30:00,43.19,43.19,43.08,43.1,97214.0,40.1129,40.1129,40.0107,40.0293,97214.0
2022-10-05 14:35:00,43.09,43.18,43.08,43.17,212559.0,40.02,40.1036,40.0107,40.0943,212559.0
2022-10-05 14:40:00,43.16,43.24,43.16,43.18,339908.0,40.085,40.1593,40.085,40.1036,339908.0
2022-10-05 14:45:00,43.19,43.28,43.17,43.27,431852.0,40.1129,40.1965,40.0943,40.1872,431852.0
2022-10-05 14:50:00,43.27,43.34,43.21,43.3,746960.0,40.1872,40.2522,40.1315,40.2151,746960.0
2022-10-05 14:55:00,43.3,43.34,43.26,43.34,153515.0,40.2151,40.2522,40.1779,40.2522,153515.0
2022-10-05 15:00:00,43.34,43.48,43.34,43.44,262274.0,40.2522,40.3822,40.2522,40.3451,262274.0
2022-10-05 15:05:00,43.43,43.46,43.38,43.44,146706.0,40.3358,40.3637,40.2894,40.3451,146706.0
2022-10-05 15:10:00,43.43,43.51,43.4,43.51,194339.0,40.3358,40.4101,40.3079,40.4101,194339.0
2022-10-05 15:15:00,43.51,43.54,43.44,43.46,203506.0,40.4101,40.438,40.3451,40.3637,203506.0
2022-10-05 15:20:00,43.46,43.48,43.37,43.44,129112.0,40.3637,40.3822,40.2801,40.3451,129112.0
2022-10-05 15:25:00,43.43,43.48,43.41,43.41,205903.0,40.3358,40.3822,40.3172,40.3172,205903.0
2022-10-05 15:30:00,43.42,43.48,43.4,43.41,181241.0,40.3265,40.3822,40.3079,40.3172,181241.0
2022-10-05 15:35:00,43.41,43.48,43.4,43.43,308004.0,40.3172,40.3822,40.3079,40.3358,308004.0
2022-10-05 15:40:00,43.43,43.44,43.37,43.39,128075.0,40.3358,40.3451,40.2801,40.2986,128075.0
2022-10-05 15:45:00,43.39,43.46,43.36,43.43,269074.0,40.2986,40.3637,40.2708,40.3358,269074.0
2022-10-05 15:50:00,43.42,43.43,43.28,43.32,722265.0,40.3265,40.3358,40.1965,40.2336,722265.0
2022-10-05 15:55:00,43.33,43.37,43.27,43.31,686578.0,40.2429,40.2801,40.1872,40.2243,686578.0
2022-10-06 09:30:00,42.87,43.07,42.78,42.94,382773.0,39.8157,40.0014,39.7321,39.8807,382773.0
2022-10-06 09:35:00,42.94,43.02,42.84,42.96,165728.0,39.8807,39.955,39.7878,39.8993,165728.0
2022-10-06 09:40:00,42.96,43.14,42.93,42.94,184520.0,39.8993,40.0665,39.8714,39.8807,184520.0
2022-10-06 09:45:00,42.95,43.01,42.78,42.85,198833.0,39.89,39.9457,39.7321,39.7971,198833.0
2022-10-06 09:50:00,42.85,43.08,42.83,43.02,171302.0,39.7971,40.0107,39.7785,39.955,171302.0
2022-10-06 09:55:00,43.01,43.02,42.88,42.91,187363.0,39.9457,39.955,39.825,39.8528,187363.0
2022-10-06 10:00:00,42.91,42.95,42.82,42.86,163975.0,39.8528,39.89,39.7693,39.8064,163975.0
2022-10-06 10:05:00,42.85,42.88,42.75,42.81,283574.0,39.7971,39.825,39.7042,39.76,283574.0
2022-10-06 10:10:00,42.79,42.8,42.61,42.63,183316.0,39.7414,39.7507,39.5742,39.5928,183316.0
2022-10-06 10:15:00,42.64,42.73,42.61,42.71,136470.0,39.6021,39.6857,39.5742,39.6671,136470.0
2022-10-06 10:20:00,42.71,42.76,42.63,42.71,159727.0,39.6671,39.7135,39.5928,39.6671,159727.0
2022-10-06 10:25:00,42.7,42.8,42.54,42.56,223149.0,39.6578,39.7507,39.5092,39.5278,223149.0
2022-10-06 10:30:00,42.56,42.58,42.44,42.44,209658.0,39.5278,39.5464,39.4163,39.4163,209658.0
2022-10-06 10:35:00,42.44,42.54,42.42,42.51,122461.0,39.4163,39.5092,39.3978,39.4813,122461.0
2022-10-06 10:40:00,42.5,42.64,42.5,42.57,109655.0,39.4721,39.6021,39.4721,39.5371,109655.0
2022-10-06 10:45:00,42.57,42.74,42.54,42.73,149895.0,39.5371,39.695,39.5092,39.6857,149895.0
2022-10-06 10:50:00,42.73,42.82,42.67,42.8,174532.0,39.6857,39.7693,39.6299,39.7507,174532.0
2022-10-06 10:55:00,42.81,42.89,42.74,42.84,185050.0,39.76,39.8343,39.695,39.7878,185050.0
2022-10-06 11:00:00,42.84,42.89,42.71,42.73,179717.0,39.7878,39.8343,39.6671,39.6857,179717.0
2022-10-06 11:05:00,42.73,42.83,42.69,42.73,155583.0,39.6857,39.7785,39.6485,39.6857,155583.0
2022-10-06 11:10:00,42.73,42.76,42.66,42.67,102034.0,39.6857,39.7135,39.6207,39.6299,102034.0
2022-10-06 11:15:00,42.68,42.88,42.67,42.88,133487.0,39.6392,39.825,39.6299,39.825,133487.0
2022-10-06 11:20:00,42.88,42.96,42.82,42.85,149037.0,39.825,39.8993,39.7693,39.7971,149037.0
2022-10-06 11:25:00,42.84,42.9,42.79,42.87,133030.0,39.7878,39.8436,39.7414,39.8157,133030.0
2022-10-06 11:30:00,42.87,42.87,42.76,42.79,93978.0,39.8157,39.8157,39.7135,39.7414,93978.0
2022-10-06 11:35:00,42.79,42.86,42.72,42.74,101924.0,39.7414,39.8064,39.6764,39.695,101924.0
2022-10-06 11:40:00,42.74,42.81,42.7,42.73,101481.0,39.695,39.76,39.6578,39.6857,101481.0
2022-10-06 11:45:00,42.73,42.83,42.72,42.79,97665.0,39.6857,39.7785,39.6764,39.7414,97665.0
2022-10-06 11:50:00,42.79,42.84,42.73,42.75,131950.0,39.7414,39.7878,39.6857,39.7042,131950.0
2022-10-06 11:55:00,42.75,42.75,42.54,42.56,192257.0,39.7042,39.7042,39.5092,39.5278,192257.0
2022-10-06 12:00:00,42.55,42.58,42.45,42.46,79302.0,39.5185,39.5464,39.4256,39.4349,79302.0
2022-10-06 12:05:00,42.47,42.5,42.44,42.46,102838.0,39.4442,39.4721,39.4163,39.4349,102838.0
2022-10-06 12:10:00,42.46,42.5,42.38,42.39,169856.0,39.4349,39.4721,39.3606,39.3699,169856.0
2022-10-06 12:15:00,42.39,42.43,42.36,42.41,122265.0,39.3699,39.407,39.342,39.3885,122265.0
2022-10-06 12:20:00,42.41,42.53,42.41,42.52,84963.0,39.3885,39.4999,39.3885,39.4906,84963.0
2022-10-06 12:25:00,42.53,42.65,42.52,42.64,103401.0,39.4999,39.6114,39.4906,39.6021,103401.0
2022-10-06 12:30:00,42.65,42.66,42.57,42.61,85454.0,39.6114,39.6207,39.5371,39.5742,85454.0
2022-10-06 12:35:00,42.61,42.65,42.6,42.63,82914.0,39.5742,39.6114,39.5649,39.5928,82914.0
2022-10-06 12:40:00,42.63,42.69,42.58,42.66,99697.0,39.5928,39.6485,39.5464,39.6207,99697.0
2022-10-06 12:45:00,42.67,42.67,42.61,42.64,98543.0,39.6299,39.6299,39.5742,39.6021,98543.0
2022-10-06 12:50:00,42.64,42.64,42.57,42.58,95303.0,39.6021,39.6021,39.5371,39.5464,95303.0
2022-10-06 12:55:00,42.58,42.59,42.5,42.5,73974.0,39.5464,39.5556,39.4721,39.4721,73974.0
2022-10-06 13:00:00,42.51,42.56,42.47,42.48,111449.0,39.4813,39.5278,39.4442,39.4535,111449.0
2022-10-06 13:05:00,42.48,42.51,42.42,42.42,89815.0,39.4535,39.4813,39.3978,39.3978,89815.0
2022-10-06 13:10:00,42.43,42.54,42.41,42.53,88859.0,39.407,39.5092,39.3885,39.4999,88859.0
2022-10-06 13:15:00,42.53,42.56,42.46,42.47,86994.0,39.4999,39.5278,39.4349,39.4442,86994.0
2022-10-06 13:20:00,42.48,42.52,42.45,42.47,127384.0,39.4535,39.4906,39.4256,39.4442,127384.0
2022-10-06 13:25:00,42.46,42.51,42.42,42.51,64451.0,39.4349,39.4813,39.3978,39.4813,64451.0
2022-10-06 13:30:00,42.5,42.52,42.39,42.41,92907.0,39.4721,39.4906,39.3699,39.3885,92907.0
2022-10-06 13:35:00,42.41,42.43,42.34,42.4,99415.0,39.3885,39.407,39.3235,39.3792,99415.0
2022-10-06 13:40:00,42.4,42.52,42.4,42.52,97559.0,39.3792,39.4906,39.3792,39.4906,97559.0
2022-10-06 13:45:00,42.52,42.57,42.51,42.56,110882.0,39.4906,39.5371,39.4813,39.5278,110882.0
2022-10-06 13:50:00,42.56,42.6,42.52,42.53,112556.0,39.5278,39.5649,39.4906,39.4999,112556.0
2022-10-06 13:55:00,42.53,42.56,42.5,42.52,68602.0,39.4999,39.5278,39.4721,39.4906,68602.0
2022-10-06 14:00:00,42.53,42.55,42.43,42.45,120709.0,39.4999,39.5185,39.407,39.4256,120709.0
2022-10-06 14:05:00,42.45,42.45,42.36,42.4,107528.0,39.4256,39.4256,39.342,39.3792,107528.0
2022-10-06 14:10:00,42.4,42.43,42.36,42.4,92924.0,39.3792,39.407,39.342,39.3792,92924.0
2022-10-06 14:15:00,42.4,42.4,42.33,42.34,93005.0,39.3792,39.3792,39.3142,39.3235,93005.0
2022-10-06 14:20:00,42.35,42.42,42.32,42.37,123188.0,39.3327,39.3978,39.3049,39.3513,123188.0
2022-10-06 14:25:00,42.38,42.47,42.36,42.41,119834.0,39.3606,39.4442,39.342,39.3885,119834.0
2022-10-06 14:30:00,42.41,42.44,42.29,42.32,137025.0,39.3885,39.4163,39.277,39.3049,137025.0
2022-10-06 14:35:00,42.32,42.4,42.32,42.35,116625.0,39.3049,39.3792,39.3049,39.3327,116625.0
2022-10-06 14:40:00,42.35,42.44,42.34,42.4,102913.0,39.3327,39.4163,39.3235,39.3792,102913.0
2022-10-06 14:45:00,42.39,42.4,42.28,42.28,117296.0,39.3699,39.3792,39.2677,39.2677,117296.0
2022-10-06 14:50:00,42.28,42.31,42.21,42.3,193221.0,39.2677,39.2956,39.2027,39.2863,193221.0
2022-10-06 14:55:00,42.29,42.37,42.28,42.34,92508.0,39.277,39.3513,39.2677,39.3235,92508.0
2022-10-06 15:00:00,42.33,42.4,42.3,42.39,95602.0,39.3142,39.3792,39.2863,39.3699,95602.0
2022-10-06 15:05:00,42.38,42.38,42.3,42.35,97874.0,39.3606,39.3606,39.2863,39.3327,97874.0
2022-10-06 15:10:00,42.34,42.38,42.25,42.37,127658.0,39.3235,39.3606,39.2399,39.3513,127658.0
2022-10-06 15:15:00,42.37,42.4,42.29,42.33,159367.0,39.3513,39.3792,39.277,39.3142,159367.0
2022-10-06 15:20:00,42.32,42.44,42.3,42.37,193683.0,39.3049,39.4163,39.2863,39.3513,193683.0
2022-10-06 15:25:00,42.38,42.46,42.35,42.43,164272.0,39.3606,39.4349,39.3327,39.407,164272.0
2022-10-06 15:30:00,42.43,42.44,42.34,42.37,154476.0,39.407,39.4163,39.3235,39.3513,154476.0
2022-10-06 15:35:00,42.36,42.36,42.31,42.32,145716.0,39.342,39.342,39.2956,39.3049,145716.0
2022-10-06 15:40:00,42.31,42.36,42.26,42.34,185502.0,39.2956,39.342,39.2492,39.3235,185502.0
2022-10-06 15:45:00,42.34,42.39,42.27,42.3,374045.0,39.3235,39.3699,39.2584,39.2863,374045.0
2022-10-06 15:50:00,42.3,42.35,42.27,42.33,380358.0,39.2863,39.3327,39.2584,39.3142,380358.0
2022-10-06 15:55:00,42.33,42.36,42.21,42.24,1073212.0,39.3142,39.342,39.2027,39.2306,1073212.0
2022-10-07 09:30:00,42.03,42.12,41.74,41.77,377230.0,39.0355,39.1191,38.7662,38.7941,377230.0
2022-10-07 09:35:00,41.77,41.85,41.67,41.84,174632.0,38.7941,38.8684,38.7012,38.8591,174632.0
2022-10-07 09:40:00,41.84,41.94,41.74,41.76,231054.0,38.8591,38.952,38.7662,38.7848,231054.0
2022-10-07 09:45:00,41.75,41.75,41.47,41.49,250865.0,38.7755,38.7755,38.5154,38.534,250865.0
2022-10-07 09:50:00,41.48,41.53,41.43,41.48,137838.0,38.5247,38.5712,38.4783,38.5247,137838.0
2022-10-07 09:55:00,41.47,41.56,41.41,41.43,176661.0,38.5154,38.599,38.4597,38.4783,176661.0
2022-10-07 10:00:00,41.42,41.5,41.39,41.48,124161.0,38.469,38.5433,38.4411,38.5247,124161.0
2022-10-07 10:05:00,41.48,41.56,41.45,41.46,164517.0,38.5247,38.599,38.4969,38.5062,164517.0
2022-10-07 10:10:00,41.46,41.56,41.43,41.52,128022.0,38.5062,38.599,38.4783,38.5619,128022.0
2022-10-07 10:15:00,41.52,41.58,41.47,41.56,146274.0,38.5619,38.6176,38.5154,38.599,146274.0
2022-10-07 10:20:00,41.57,41.65,41.52,41.6,147037.0,38.6083,38.6826,38.5619,38.6362,147037.0
2022-10-07 10:25:00,41.59,41.64,41.53,41.56,109735.0,38.6269,38.6733,38.5712,38.599,109735.0
2022-10-07 10:30:00,41.56,41.65,41.54,41.6,144985.0,38.599,38.6826,38.5805,38.6362,144985.0
2022-10-07 10:35:00,41.61,41.64,41.55,41.62,92971.0,38.6455,38.6733,38.5897,38.6548,92971.0
2022-10-07 10:40:00,41.62,41.76,41.6,41.75,146250.0,38.6548,38.7848,38.6362,38.7755,146250.0
2022-10-07 10:45:00,41.76,41.84,41.73,41.82,115492.0,38.7848,38.8591,38.7569,38.8405,115492.0
2022-10-07 10:50:00,41.82,41.84,41.7,41.83,121231.0,38.8405,38.8591,38.7291,38.8498,121231.0
2022-10-07 10:55:00,41.83,41.87,41.78,41.81,92680.0,38.8498,38.8869,38.8034,38.8312,92680.0
2022-10-07 11:00:00,41.8,41.9,41.8,41.88,102084.0,38.8219,38.9148,38.8219,38.8962,102084.0
2022-10-07 11:05:00,41.87,41.88,41.76,41.79,91536.0,38.8869,38.8962,38.7848,38.8126,91536.0
2022-10-07 11:10:00,41.78,41.83,41.76,41.77,82049.0,38.8034,38.8498,38.7848,38.7941,82049.0
2022-10-07 11:15:00,41.77,41.78,41.7,41.71,87655.0,38.7941,38.8034,38.7291,38.7383,87655.0
2022-10-07 11:20:00,41.7,41.76,41.67,41.73,100240.0,38.7291,38.7848,38.7012,38.7569,100240.0
2022-10-07 11:25:00,41.73,41.84,41.72,41.83,147407.0,38.7569,38.8591,38.7476,38.8498,147407.0
2022-10-07 11:30:00,41.84,41.85,41.76,41.78,120698.0,38.8591,38.8684,38.7848,38.8034,120698.0
2022-10-07 11:35:00,41.78,41.89,41.77,41.84,92526.0,38.8034,38.9055,38.7941,38.8591,92526.0
2022-10-07 11:40:00,41.83,41.85,41.73,41.78,63561.0,38.8498,38.8684,38.7569,38.8034,63561.0
2022-10-07 11:45:00,41.77,41.78,41.68,41.68,96014.0,38.7941,38.8034,38.7105,38.7105,96014.0
2022-10-07 11:50:00,41.68,41.76,41.67,41.73,106802.0,38.7105,38.7848,38.7012,38.7569,106802.0
2022-10-07 11:55:00,41.72,41.81,41.72,41.77,76892.0,38.7476,38.8312,38.7476,38.7941,76892.0
2022-10-07 12:00:00,41.77,41.83,41.75,41.82,104900.0,38.7941,38.8498,38.7755,38.8405,104900.0
2022-10-07 12:05:00,41.82,41.88,41.79,41.86,198684.0,38.8405,38.8962,38.8126,38.8777,198684.0
2022-10-07 12:10:00,41.86,41.9,41.8,41.81,69060.0,38.8777,38.9148,38.8219,38.8312,69060.0
2022-10-07 12:15:00,41.8,41.85,41.77,41.82,68934.0,38.8219,38.8684,38.7941,38.8405,68934.0
2022-10-07 12:20:00,41.82,41.83,41.67,41.68,104502.0,38.8405,38.8498,38.7012,38.7105,104502.0
2022-10-07 12:25:00,41.68,41.77,41.65,41.73,77116.0,38.7105,38.7941,38.6826,38.7569,77116.0
2022-10-07 12:30:00,41.72,41.73,41.62,41.65,98814.0,38.7476,38.7569,38.6548,38.6826,98814.0
2022-10-07 12:35:00,41.65,41.69,41.6,41.65,130921.0,38.6826,38.7198,38.6362,38.6826,130921.0
2022-10-07 12:40:00,41.64,41.7,41.61,41.7,103624.0,38.6733,38.7291,38.6455,38.7291,103624.0
2022-10-07 12:45:00,41.7,41.71,41.63,41.65,164789.0,38.7291,38.7383,38.664,38.6826,164789.0
2022-10-07 12:50:00,41.65,41.75,41.63,41.73,124786.0,38.6826,38.7755,38.664,38.7569,124786.0
2022-10-07 12:55:00,41.73,41.79,41.72,41.76,104678.0,38.7569,38.8126,38.7476,38.7848,104678.0
2022-10-07 13:00:00,41.76,41.76,41.68,41.72,62513.0,38.7848,38.7848,38.7105,38.7476,62513.0
2022-10-07 13:05:00,41.73,41.78,41.71,41.77,125390.0,38.7569,38.8034,38.7383,38.7941,125390.0
2022-10-07 13:10:00,41.77,41.81,41.74,41.8,106518.0,38.7941,38.8312,38.7662,38.8219,106518.0
2022-10-07 13:15:00,41.81,41.84,41.78,41.81,90587.0,38.8312,38.8591,38.8034,38.8312,90587.0
2022-10-07 13:20:00,41.82,41.86,41.79,41.82,62977.0,38.8405,38.8777,38.8126,38.8405,62977.0
2022-10-07 13:25:00,41.83,41.88,41.82,41.84,59259.0,38.8498,38.8962,38.8405,38.8591,59259.0
2022-10-07 13:30:00,41.83,41.85,41.77,41.79,105799.0,38.8498,38.8684,38.7941,38.8126,105799.0
2022-10-07 13:35:00,41.79,41.84,41.78,41.82,96951.0,38.8126,38.8591,38.8034,38.8405,96951.0
2022-10-07 13:40:00,41.83,41.9,41.81,41.9,112780.0,38.8498,38.9148,38.8312,38.9148,112780.0
2022-10-07 13:45:00,41.9,41.92,41.84,41.84,115142.0,38.9148,38.9334,38.8591,38.8591,115142.0
2022-10-07 13:50:00,41.84,41.91,41.84,41.85,61176.0,38.8591,38.9241,38.8591,38.8684,61176.0
2022-10-07 13:55:00,41.84,41.89,41.84,41.87,83682.0,38.8591,38.9055,38.8591,38.8869,83682.0
2022-10-07 14:00:00,41.86,41.88,41.82,41.84,99818.0,38.8777,38.8962,38.8405,38.8591,99818.0
2022-10-07 14:05:00,41.84,41.88,41.8,41.84,201537.0,38.8591,38.8962,38.8219,38.8591,201537.0
2022-10-07 14:10:00,41.84,41.84,41.76,41.83,106089.0,38.8591,38.8591,38.7848,38.8498,106089.0
2022-10-07 14:15:00,41.84,41.85,41.73,41.74,79534.0,38.8591,38.8684,38.7569,38.7662,79534.0
2022-10-07 14:20:00,41.73,41.75,41.68,41.7,110515.0,38.7569,38.7755,38.7105,38.7291,110515.0
2022-10-07 14:25:00,41.7,41.72,41.61,41.63,107379.0,38.7291,38.7476,38.6455,38.664,107379.0
2022-10-07 14:30:00,41.62,41.62,41.56,41.6,107043.0,38.6548,38.6548,38.599,38.6362,107043.0
2022-10-07 14:35:00,41.6,41.66,41.59,41.61,126562.0,38.6362,38.6919,38.6269,38.6455,126562.0
2022-10-07 14:40:00,41.61,41.64,41.56,41.57,97007.0,38.6455,38.6733,38.599,38.6083,97007.0
2022-10-07 14:45:00,41.57,41.62,41.54,41.62,100214.0,38.6083,38.6548,38.5805,38.6548,100214.0
2022-10-07 14:50:00,41.63,41.69,41.62,41.62,173416.0,38.664,38.7198,38.6548,38.6548,173416.0
2022-10-07 14:55:00,41.63,41.67,41.6,41.61,85055.0,38.664,38.7012,38.6362,38.6455,85055.0
2022-10-07 15:00:00,41.61,41.73,41.6,41.73,107452.0,38.6455,38.7569,38.6362,38.7569,107452.0
2022-10-07 15:05:00,41.73,41.74,41.64,41.66,110903.0,38.7569,38.7662,38.6733,38.6919,110903.0
2022-10-07 15:10:00,41.66,41.69,41.63,41.64,106557.0,38.6919,38.7198,38.664,38.6733,106557.0
2022-10-07 15:15:00,41.64,41.7,41.63,41.64,111560.0,38.6733,38.7291,38.664,38.6733,111560.0
2022-10-07 15:20:00,41.64,41.68,41.62,41.68,235603.0,38.6733,38.7105,38.6548,38.7105,235603.0
2022-10-07 15:25:00,41.68,41.68,41.57,41.62,191073.0,38.7105,38.7105,38.6083,38.6548,191073.0
2022-10-07 15:30:00,41.62,41.62,41.55,41.59,201779.0,38.6548,38.6548,38.5897,38.6269,201779.0
2022-10-07 15:35:00,41.59,41.75,41.57,41.75,149481.0,38.6269,38.7755,38.6083,38.7755,149481.0
2022-10-07 15:40:00,41.75,41.85,41.72,41.82,215901.0,38.7755,38.8684,38.7476,38.8405,215901.0
2022-10-07 15:45:00,41.82,41.84,41.72,41.76,381725.0,38.8405,38.8591,38.7476,38.7848,381725.0
2022-10-07 15:50:00,41.75,41.89,41.75,41.8,579727.0,38.7755,38.9055,38.7755,38.8219,579727.0
2022-10-07 15:55:00,41.81,41.87,41.74,41.8,1088150.0,38.8312,38.8869,38.7662,38.8219,1088150.0
2022-10-10 09:30:00,41.94,42.05,41.78,41.99,328570.0,38.952,39.0541,38.8034,38.9984,328570.0
2022-10-10 09:35:00,41.99,42.11,41.84,41.9,177809.0,38.9984,39.1098,38.8591,38.9148,177809.0
2022-10-10 09:40:00,41.9,42.08,41.86,42.01,328495.0,38.9148,39.082,38.8777,39.017,328495.0
2022-10-10 09:45:00,42.01,42.08,41.93,41.98,146316.0,39.017,39.082,38.9427,38.9891,146316.0
2022-10-10 09:50:00,41.98,42.0,41.69,41.72,162719.0,38.9891,39.0077,38.7198,38.7476,162719.0
2022-10-10 09:55:00,41.71,41.71,41.53,41.56,113099.0,38.7383,38.7383,38.5712,38.599,113099.0
2022-10-10 10:00:00,41.55,41.58,41.47,41.53,140640.0,38.5897,38.6176,38.5154,38.5712,140640.0
2022-10-10 10:05:00,41.52,41.71,41.51,41.71,105189.0,38.5619,38.7383,38.5526,38.7383,105189.0
2022-10-10 10:10:00,41.72,41.84,41.71,41.77,88285.0,38.7476,38.8591,38.7383,38.7941,88285.0
2022-10-10 10:15:00,41.76,41.82,41.72,41.79,76173.0,38.7848,38.8405,38.7476,38.8126,76173.0
2022-10-10 10:20:00,41.8,41.82,41.74,41.76,62805.0,38.8219,38.8405,38.7662,38.7848,62805.0
2022-10-10 10:25:00,41.76,41.94,41.75,41.93,138407.0,38.7848,38.952,38.7755,38.9427,138407.0
2022-10-10 10:30:00,41.93,41.94,41.68,41.74,168077.0,38.9427,38.952,38.7105,38.7662,168077.0
2022-10-10 10:35:00,41.73,41.74,41.58,41.59,93140.0,38.7569,38.7662,38.6176,38.6269,93140.0
2022-10-10 10:40:00,41.58,41.61,41.53,41.55,105246.0,38.6176,38.6455,38.5712,38.5897,105246.0
2022-10-10 10:45:00,41.55,41.65,41.54,41.63,77593.0,38.5897,38.6826,38.5805,38.664,77593.0
2022-10-10 10:50:00,41.61,41.68,41.6,41.65,63276.0,38.6455,38.7105,38.6362,38.6826,63276.0
2022-10-10 10:55:00,41.64,41.69,41.61,41.68,108346.0,38.6733,38.7198,38.6455,38.7105,108346.0
2022-10-10 11:00:00,41.67,41.68,41.53,41.58,73293.0,38.7012,38.7105,38.5712,38.6176,73293.0
2022-10-10 11:05:00,41.57,41.66,41.57,41.63,39544.0,38.6083,38.6919,38.6083,38.664,39544.0
2022-10-10 11:10:00,41.63,41.75,41.62,41.74,70677.0,38.664,38.7755,38.6548,38.7662,70677.0
2022-10-10 11:15:00,41.74,41.75,41.6,41.63,115870.0,38.7662,38.7755,38.6362,38.664,115870.0
2022-10-10 11:20:00,41.63,41.77,41.61,41.75,75149.0,38.664,38.7941,38.6455,38.7755,75149.0
2022-10-10 11:25:00,41.75,41.75,41.62,41.65,52009.0,38.7755,38.7755,38.6548,38.6826,52009.0
2022-10-10 11:30:00,41.64,41.66,41.53,41.57,100594.0,38.6733,38.6919,38.5712,38.6083,100594.0
2022-10-10 11:35:00,41.57,41.58,41.46,41.47,60172.0,38.6083,38.6176,38.5062,38.5154,60172.0
2022-10-10 11:40:00,41.47,41.53,41.42,41.52,69555.0,38.5154,38.5712,38.469,38.5619,69555.0
2022-10-10 11:45:00,41.52,41.56,41.5,41.53,59942.0,38.5619,38.599,38.5433,38.5712,59942.0
2022-10-10 11:50:00,41.52,41.59,41.49,41.55,83877.0,38.5619,38.6269,38.534,38.5897,83877.0
2022-10-10 11:55:00,41.55,41.59,41.5,41.52,64583.0,38.5897,38.6269,38.5433,38.5619,64583.0
2022-10-10 12:00:00,41.51,41.56,41.5,41.55,44239.0,38.5526,38.599,38.5433,38.5897,44239.0
2022-10-10 12:05:00,41.55,41.57,41.47,41.51,56040.0,38.5897,38.6083,38.5154,38.5526,56040.0
2022-10-10 12:10:00,41.49,41.51,41.47,41.51,45109.0,38.534,38.5526,38.5154,38.5526,45109.0
2022-10-10 12:15:00,41.51,41.54,41.45,41.46,43006.0,38.5526,38.5805,38.4969,38.5062,43006.0
2022-10-10 12:20:00,41.45,41.45,41.39,41.45,94519.0,38.4969,38.4969,38.4411,38.4969,94519.0
2022-10-10 12:25:00,41.44,41.47,41.35,41.38,52078.0,38.4876,38.5154,38.404,38.4319,52078.0
2022-10-10 12:30:00,41.37,41.39,41.27,41.29,36682.0,38.4226,38.4411,38.3297,38.3483,36682.0
2022-10-10 12:35:00,41.29,41.35,41.26,41.34,76197.0,38.3483,38.404,38.3204,38.3947,76197.0
2022-10-10 12:40:00,41.34,41.35,41.31,41.32,31883.0,38.3947,38.404,38.3668,38.3761,31883.0
2022-10-10 12:45:00,41.33,41.35,41.29,41.3,58269.0,38.3854,38.404,38.3483,38.3576,58269.0
2022-10-10 12:50:00,41.29,41.3,41.23,41.27,75746.0,38.3483,38.3576,38.2925,38.3297,75746.0
2022-10-10 12:55:00,41.27,41.32,41.23,41.25,97817.0,38.3297,38.3761,38.2925,38.3111,97817.0
2022-10-10 13:00:00,41.25,41.25,41.18,41.19,54887.0,38.3111,38.3111,38.2461,38.2554,54887.0
2022-10-10 13:05:00,41.19,41.21,41.15,41.2,36514.0,38.2554,38.274,38.2182,38.2647,36514.0
2022-10-10 13:10:00,41.19,41.27,41.15,41.24,150237.0,38.2554,38.3297,38.2182,38.3018,150237.0
2022-10-10 13:15:00,41.25,41.29,41.17,41.24,73257.0,38.3111,38.3483,38.2368,38.3018,73257.0
2022-10-10 13:20:00,41.23,41.28,41.22,41.25,51831.0,38.2925,38.339,38.2833,38.3111,51831.0
2022-10-10 13:25:00,41.24,41.28,41.21,41.27,66226.0,38.3018,38.339,38.274,38.3297,66226.0
2022-10-10 13:30:00,41.27,41.34,41.26,41.3,62751.0,38.3297,38.3947,38.3204,38.3576,62751.0
2022-10-10 13:35:00,41.3,41.36,41.29,41.35,56870.0,38.3576,38.4133,38.3483,38.404,56870.0
2022-10-10 13:40:00,41.36,41.39,41.34,41.34,40188.0,38.4133,38.4411,38.3947,38.3947,40188.0
2022-10-10 13:45:00,41.34,41.6,41.33,41.57,95149.0,38.3947,38.6362,38.3854,38.6083,95149.0
2022-10-10 13:50:00,41.56,41.66,41.55,41.65,78065.0,38.599,38.6919,38.5897,38.6826,78065.0
2022-10-10 13:55:00,41.64,41.66,41.59,41.59,100162.0,38.6733,38.6919,38.6269,38.6269,100162.0
2022-10-10 14:00:00,41.6,41.62,41.57,41.58,61401.0,38.6362,38.6548,38.6083,38.6176,61401.0
2022-10-10 14:05:00,41.58,41.6,41.53,41.58,73773.0,38.6176,38.6362,38.5712,38.6176,73773.0
2022-10-10 14:10:00,41.58,41.6,41.53,41.55,132579.0,38.6176,38.6362,38.5712,38.5897,132579.0
2022-10-10 14:15:00,41.55,41.57,41.52,41.53,57817.0,38.5897,38.6083,38.5619,38.5712,57817.0
2022-10-10 14:20:00,41.54,41.59,41.47,41.48,93454.0,38.5805,38.6269,38.5154,38.5247,93454.0
2022-10-10 14:25:00,41.48,41.52,41.46,41.48,44234.0,38.5247,38.5619,38.5062,38.5247,44234.0
2022-10-10 14:30:00,41.47,41.59,41.45,41.55,83850.0,38.5154,38.6269,38.4969,38.5897,83850.0
2022-10-10 14:35:00,41.55,41.58,41.53,41.57,85633.0,38.5897,38.6176,38.5712,38.6083,85633.0
2022-10-10 14:40:00,41.57,41.59,41.5,41.52,63343.0,38.6083,38.6269,38.5433,38.5619,63343.0
2022-10-10 14:45:00,41.52,41.54,41.44,41.44,142551.0,38.5619,38.5805,38.4876,38.4876,142551.0
2022-10-10 14:50:00,41.44,41.48,41.4,41.45,73312.0,38.4876,38.5247,38.4504,38.4969,73312.0
2022-10-10 14:55:00,41.45,41.47,41.38,41.43,65921.0,38.4969,38.5154,38.4319,38.4783,65921.0
2022-10-10 15:00:00,41.42,41.47,41.36,41.4,88711.0,38.469,38.5154,38.4133,38.4504,88711.0
2022-10-10 15:05:00,41.39,41.45,41.38,41.45,59508.0,38.4411,38.4969,38.4319,38.4969,59508.0
2022-10-10 15:10:00,41.45,41.5,41.42,41.48,61718.0,38.4969,38.5433,38.469,38.5247,61718.0
2022-10-10 15:15:00,41.5,41.61,41.47,41.6,108761.0,38.5433,38.6455,38.5154,38.6362,108761.0
2022-10-10 15:20:00,41.61,41.61,41.54,41.57,57616.0,38.6455,38.6455,38.5805,38.6083,57616.0
2022-10-10 15:25:00,41.57,41.57,41.47,41.5,125432.0,38.6083,38.6083,38.5154,38.5433,125432.0
2022-10-10 15:30:00,41.5,41.56,41.46,41.51,76703.0,38.5433,38.599,38.5062,38.5526,76703.0
2022-10-10 15:35:00,41.51,41.56,41.48,41.52,103379.0,38.5526,38.599,38.5247,38.5619,103379.0
2022-10-10 15:40:00,41.52,41.53,41.46,41.48,132281.0,38.5619,38.5712,38.5062,38.5247,132281.0
2022-10-10 15:45:00,41.49,41.59,41.47,41.52,156015.0,38.534,38.6269,38.5154,38.5619,156015.0
2022-10-10 15:50:00,41.53,41.59,41.45,41.54,318282.0,38.5712,38.6269,38.4969,38.5805,318282.0
2022-10-10 15:55:00,41.54,41.54,41.43,41.46,497705.0,38.5805,38.5805,38.4783,38.5062,497705.0
2022-10-11 09:30:00,41.22,41.32,40.93,40.96,251126.0,38.2833,38.3761,38.0139,38.0418,251126.0
2022-10-11 09:35:00,40.96,40.99,40.8,40.86,159961.0,38.0418,38.0696,37.8932,37.9489,159961.0
2022-10-11 09:40:00,40.85,40.9,40.65,40.78,251481.0,37.9396,37.986,37.7539,37.8746,251481.0
2022-10-11 09:45:00,40.77,40.81,40.5,40.55,301062.0,37.8653,37.9025,37.6145,37.661,301062.0
2022-10-11 09:50:00,40.54,40.68,40.45,40.47,312843.0,37.6517,37.7817,37.5681,37.5867,312843.0
2022-10-11 09:55:00,40.47,40.56,40.41,40.55,252653.0,37.5867,37.6703,37.531,37.661,252653.0
2022-10-11 10:00:00,40.55,40.55,40.36,40.5,294965.0,37.661,37.661,37.4845,37.6145,294965.0
2022-10-11 10:05:00,40.5,40.5,40.28,40.34,277725.0,37.6145,37.6145,37.4102,37.4659,277725.0
2022-10-11 10:10:00,40.34,40.44,40.28,40.43,191097.0,37.4659,37.5588,37.4102,37.5495,191097.0
2022-10-11 10:15:00,40.43,40.61,40.38,40.59,244896.0,37.5495,37.7167,37.5031,37.6981,244896.0
2022-10-11 10:20:00,40.59,40.62,40.47,40.51,247235.0,37.6981,37.726,37.5867,37.6238,247235.0
2022-10-11 10:25:00,40.51,40.59,40.49,40.49,201223.0,37.6238,37.6981,37.6053,37.6053,201223.0
2022-10-11 10:30:00,40.48,40.5,40.33,40.45,223579.0,37.596,37.6145,37.4567,37.5681,223579.0
2022-10-11 10:35:00,40.45,40.46,40.3,40.32,164351.0,37.5681,37.5774,37.4288,37.4474,164351.0
2022-10-11 10:40:00,40.33,40.5,40.31,40.48,153022.0,37.4567,37.6145,37.4381,37.596,153022.0
2022-10-11 10:45:00,40.5,40.52,40.37,40.39,109091.0,37.6145,37.6331,37.4938,37.5124,109091.0
2022-10-11 10:50:00,40.39,40.45,40.34,40.35,123887.0,37.5124,37.5681,37.4659,37.4752,123887.0
2022-10-11 10:55:00,40.35,40.42,40.24,40.26,161492.0,37.4752,37.5402,37.3731,37.3916,161492.0
2022-10-11 11:00:00,40.26,40.41,40.26,40.39,188805.0,37.3916,37.531,37.3916,37.5124,188805.0
2022-10-11 11:05:00,40.38,40.41,40.29,40.33,140421.0,37.5031,37.531,37.4195,37.4567,140421.0
2022-10-11 11:10:00,40.34,40.41,40.28,40.38,174042.0,37.4659,37.531,37.4102,37.5031,174042.0
2022-10-11 11:15:00,40.38,40.51,40.37,40.47,131050.0,37.5031,37.6238,37.4938,37.5867,131050.0
2022-10-11 11:20:00,40.46,40.52,40.44,40.45,84807.0,37.5774,37.6331,37.5588,37.5681,84807.0
2022-10-11 11:25:00,40.45,40.5,40.39,40.48,138272.0,37.5681,37.6145,37.5124,37.596,138272.0
2022-10-11 11:30:00,40.48,40.59,40.47,40.58,190130.0,37.596,37.6981,37.5867,37.6888,190130.0
2022-10-11 11:35:00,40.57,40.66,40.54,40.58,360016.0,37.6796,37.7631,37.6517,37.6888,360016.0
2022-10-11 11:40:00,40.58,40.65,40.48,40.64,280962.0,37.6888,37.7539,37.596,37.7446,280962.0
2022-10-11 11:45:00,40.64,40.81,40.64,40.79,207254.0,37.7446,37.9025,37.7446,37.8839,207254.0
2022-10-11 11:50:00,40.79,40.84,40.66,40.67,114418.0,37.8839,37.9303,37.7631,37.7724,114418.0
2022-10-11 11:55:00,40.67,40.7,40.64,40.66,162798.0,37.7724,37.8003,37.7446,37.7631,162798.0
2022-10-11 12:00:00,40.66,40.69,40.58,40.59,135061.0,37.7631,37.791,37.6888,37.6981,135061.0
2022-10-11 12:05:00,40.59,40.63,40.53,40.56,138756.0,37.6981,37.7353,37.6424,37.6703,138756.0
2022-10-11 12:10:00,40.57,40.69,40.54,40.68,84543.0,37.6796,37.791,37.6517,37.7817,84543.0
2022-10-11 12:15:00,40.69,40.78,40.65,40.77,105835.0,37.791,37.8746,37.7539,37.8653,105835.0
2022-10-11 12:20:00,40.79,40.88,40.75,40.86,122491.0,37.8839,37.9675,37.8467,37.9489,122491.0
2022-10-11 12:25:00,40.86,40.88,40.8,40.84,89390.0,37.9489,37.9675,37.8932,37.9303,89390.0
2022-10-11 12:30:00,40.84,40.95,40.84,40.93,91724.0,37.9303,38.0325,37.9303,38.0139,91724.0
2022-10-11 12:35:00,40.93,40.96,40.89,40.95,64975.0,38.0139,38.0418,37.9768,38.0325,64975.0
2022-10-11 12:40:00,40.95,41.04,40.93,41.02,102360.0,38.0325,38.1161,38.0139,38.0975,102360.0
2022-10-11 12:45:00,41.02,41.07,40.99,41.02,95800.0,38.0975,38.1439,38.0696,38.0975,95800.0
2022-10-11 12:50:00,41.03,41.04,40.89,40.91,164371.0,38.1068,38.1161,37.9768,37.9953,164371.0
2022-10-11 12:55:00,40.91,40.99,40.88,40.97,80653.0,37.9953,38.0696,37.9675,38.0511,80653.0
2022-10-11 13:00:00,40.98,41.0,40.92,40.92,58409.0,38.0603,38.0789,38.0046,38.0046,58409.0
2022-10-11 13:05:00,40.91,41.0,40.89,40.97,79026.0,37.9953,38.0789,37.9768,38.0511,79026.0
2022-10-11 13:10:00,40.97,40.97,40.9,40.91,82341.0,38.0511,38.0511,37.986,37.9953,82341.0
2022-10-11 13:15:00,40.91,40.95,40.84,40.9,119765.0,37.9953,38.0325,37.9303,37.986,119765.0
2022-10-11 13:20:00,40.9,40.93,40.86,40.91,89312.0,37.986,38.0139,37.9489,37.9953,89312.0
2022-10-11 13:25:00,40.91,40.92,40.84,40.86,117040.0,37.9953,38.0046,37.9303,37.9489,117040.0
2022-10-11 13:30:00,40.86,40.89,40.78,40.86,105443.0,37.9489,37.9768,37.8746,37.9489,105443.0
2022-10-11 13:35:00,40.86,40.86,40.78,40.82,70571.0,37.9489,37.9489,37.8746,37.9117,70571.0
2022-10-11 13:40:00,40.83,40.88,40.81,40.84,105443.0,37.921,37.9675,37.9025,37.9303,105443.0
2022-10-11 13:45:00,40.84,40.9,40.83,40.86,78615.0,37.9303,37.986,37.921,37.9489,78615.0
2022-10-11 13:50:00,40.85,40.93,40.83,40.87,102276.0,37.9396,38.0139,37.921,37.9582,102276.0
2022-10-11 13:55:00,40.86,40.94,40.84,40.92,81459.0,37.9489,38.0232,37.9303,38.0046,81459.0
2022-10-11 14:00:00,40.92,40.95,40.87,40.91,77904.0,38.0046,38.0325,37.9582,37.9953,77904.0
2022-10-11 14:05:00,40.9,40.94,40.8,40.85,152016.0,37.986,38.0232,37.8932,37.9396,152016.0
2022-10-11 14:10:00,40.84,40.87,40.78,40.86,103501.0,37.9303,37.9582,37.8746,37.9489,103501.0
2022-10-11 14:15:00,40.86,40.87,40.77,40.77,68082.0,37.9489,37.9582,37.8653,37.8653,68082.0
2022-10-11 14:20:00,40.77,40.84,40.76,40.84,108986.0,37.8653,37.9303,37.856,37.9303,108986.0
2022-10-11 14:25:00,40.83,40.87,40.79,40.83,101887.0,37.921,37.9582,37.8839,37.921,101887.0
2022-10-11 14:30:00,40.83,40.95,40.81,40.93,69822.0,37.921,38.0325,37.9025,38.0139,69822.0
2022-10-11 14:35:00,40.93,40.93,40.85,40.91,85455.0,38.0139,38.0139,37.9396,37.9953,85455.0
2022-10-11 14:40:00,40.91,40.96,40.82,40.83,84906.0,37.9953,38.0418,37.9117,37.921,84906.0
2022-10-11 14:45:00,40.83,40.83,40.6,40.62,207881.0,37.921,37.921,37.7074,37.726,207881.0
2022-10-11 14:50:00,40.62,40.64,40.47,40.49,123931.0,37.726,37.7446,37.5867,37.6053,123931.0
2022-10-11 14:55:00,40.48,40.48,40.33,40.34,148340.0,37.596,37.596,37.4567,37.4659,148340.0
2022-10-11 15:00:00,40.34,40.36,40.22,40.27,305939.0,37.4659,37.4845,37.3545,37.4009,305939.0
2022-10-11 15:05:00,40.27,40.31,40.16,40.18,273958.0,37.4009,37.4381,37.2988,37.3173,273958.0
2022-10-11 15:10:00,40.18,40.2,40.05,40.15,224765.0,37.3173,37.3359,37.1966,37.2895,224765.0
2022-10-11 15:15:00,40.14,40.25,40.06,40.23,323113.0,37.2802,37.3824,37.2059,37.3638,323113.0
2022-10-11 15:20:00,40.23,40.27,40.17,40.21,224126.0,37.3638,37.4009,37.3081,37.3452,224126.0
2022-10-11 15:25:00,40.2,40.23,40.11,40.18,249749.0,37.3359,37.3638,37.2523,37.3173,249749.0
2022-10-11 15:30:00,40.18,40.21,40.08,40.15,254898.0,37.3173,37.3452,37.2245,37.2895,254898.0
2022-10-11 15:35:00,40.15,40.27,40.13,40.27,229022.0,37.2895,37.4009,37.2709,37.4009,229022.0
2022-10-11 15:40:00,40.27,40.27,40.15,40.23,221687.0,37.4009,37.4009,37.2895,37.3638,221687.0
2022-10-11 15:45:00,40.22,40.29,40.16,40.25,350222.0,37.3545,37.4195,37.2988,37.3824,350222.0
2022-10-11 15:50:00,40.24,40.26,40.12,40.23,565000.0,37.3731,37.3916,37.2616,37.3638,565000.0
2022-10-11 15:55:00,40.23,40.27,40.19,40.23,1039756.0,37.3638,37.4009,37.3266,37.3638,1039756.0
2022-10-12 09:30:00,40.24,40.24,39.95,40.16,334256.0,37.3731,37.3731,37.1037,37.2988,334256.0
2022-10-12 09:35:00,40.15,40.49,40.15,40.47,172034.0,37.2895,37.6053,37.2895,37.5867,172034.0
2022-10-12 09:40:00,40.47,40.57,40.36,40.54,221223.0,37.5867,37.6796,37.4845,37.6517,221223.0
2022-10-12 09:45:00,40.52,40.58,40.29,40.32,175040.0,37.6331,37.6888,37.4195,37.4474,175040.0
2022-10-12 09:50:00,40.32,40.54,40.31,40.47,275149.0,37.4474,37.6517,37.4381,37.5867,275149.0
2022-10-12 09:55:00,40.47,40.63,40.42,40.58,220767.0,37.5867,37.7353,37.5402,37.6888,220767.0
2022-10-12 10:00:00,40.58,40.74,40.55,40.68,206515.0,37.6888,37.8374,37.661,37.7817,206515.0
2022-10-12 10:05:00,40.67,40.73,40.52,40.57,85838.0,37.7724,37.8282,37.6331,37.6796,85838.0
2022-10-12 10:10:00,40.58,40.72,40.55,40.66,164278.0,37.6888,37.8189,37.661,37.7631,164278.0
2022-10-12 10:15:00,40.66,40.84,40.65,40.82,193546.0,37.7631,37.9303,37.7539,37.9117,193546.0
2022-10-12 10:20:00,40.81,40.82,40.7,40.79,165414.0,37.9025,37.9117,37.8003,37.8839,165414.0
2022-10-12 10:25:00,40.79,40.9,40.76,40.86,137834.0,37.8839,37.986,37.856,37.9489,137834.0
2022-10-12 10:30:00,40.86,40.86,40.72,40.85,169904.0,37.9489,37.9489,37.8189,37.9396,169904.0
2022-10-12 10:35:00,40.85,40.85,40.72,40.79,153584.0,37.9396,37.9396,37.8189,37.8839,153584.0
2022-10-12 10:40:00,40.79,40.8,40.63,40.63,157157.0,37.8839,37.8932,37.7353,37.7353,157157.0
2022-10-12 10:45:00,40.63,40.7,40.6,40.67,157895.0,37.7353,37.8003,37.7074,37.7724,157895.0
2022-10-12 10:50:00,40.67,40.8,40.66,40.79,145379.0,37.7724,37.8932,37.7631,37.8839,145379.0
2022-10-12 10:55:00,40.79,40.87,40.76,40.79,144999.0,37.8839,37.9582,37.856,37.8839,144999.0
2022-10-12 11:00:00,40.79,40.87,40.77,40.79,189664.0,37.8839,37.9582,37.8653,37.8839,189664.0
2022-10-12 11:05:00,40.78,40.89,40.77,40.87,92864.0,37.8746,37.9768,37.8653,37.9582,92864.0
2022-10-12 11:10:00,40.87,40.93,40.81,40.86,83987.0,37.9582,38.0139,37.9025,37.9489,83987.0
2022-10-12 11:15:00,40.86,40.91,40.83,40.89,103287.0,37.9489,37.9953,37.921,37.9768,103287.0
2022-10-12 11:20:00,40.88,40.9,40.77,40.8,166932.0,37.9675,37.986,37.8653,37.8932,166932.0
2022-10-12 11:25:00,40.8,40.82,40.7,40.72,115176.0,37.8932,37.9117,37.8003,37.8189,115176.0
2022-10-12 11:30:00,40.72,40.77,40.67,40.73,221373.0,37.8189,37.8653,37.7724,37.8282,221373.0
2022-10-12 11:35:00,40.73,40.83,40.72,40.75,126575.0,37.8282,37.921,37.8189,37.8467,126575.0
2022-10-12 11:40:00,40.75,40.9,40.74,40.8,131308.0,37.8467,37.986,37.8374,37.8932,131308.0
2022-10-12 11:45:00,40.8,40.81,40.73,40.78,63041.0,37.8932,37.9025,37.8282,37.8746,63041.0
2022-10-12 11:50:00,40.77,40.86,40.76,40.85,168869.0,37.8653,37.9489,37.856,37.9396,168869.0
2022-10-12 11:55:00,40.84,41.02,40.84,41.01,165562.0,37.9303,38.0975,37.9303,38.0882,165562.0
2022-10-12 12:00:00,41.01,41.14,40.98,41.12,228245.0,38.0882,38.2089,38.0603,38.1904,228245.0
2022-10-12 12:05:00,41.13,41.21,41.07,41.07,199276.0,38.1997,38.274,38.1439,38.1439,199276.0
2022-10-12 12:10:00,41.07,41.08,41.02,41.08,68600.0,38.1439,38.1532,38.0975,38.1532,68600.0
2022-10-12 12:15:00,41.07,41.15,41.06,41.15,90956.0,38.1439,38.2182,38.1346,38.2182,90956.0
2022-10-12 12:20:00,41.15,41.19,41.13,41.15,97528.0,38.2182,38.2554,38.1997,38.2182,97528.0
2022-10-12 12:25:00,41.15,41.19,41.1,41.12,89377.0,38.2182,38.2554,38.1718,38.1904,89377.0
2022-10-12 12:30:00,41.12,41.2,41.1,41.18,186464.0,38.1904,38.2647,38.1718,38.2461,186464.0
2022-10-12 12:35:00,41.19,41.22,41.11,41.14,115147.0,38.2554,38.2833,38.1811,38.2089,115147.0
2022-10-12 12:40:00,41.14,41.14,41.05,41.05,91865.0,38.2089,38.2089,38.1254,38.1254,91865.0
2022-10-12 12:45:00,41.06,41.14,41.05,41.09,97152.0,38.1346,38.2089,38.1254,38.1625,97152.0
2022-10-12 12:50:00,41.09,41.12,41.08,41.1,54665.0,38.1625,38.1904,38.1532,38.1718,54665.0
2022-10-12 12:55:00,41.09,41.11,41.07,41.09,72505.0,38.1625,38.1811,38.1439,38.1625,72505.0
2022-10-12 13:00:00,41.09,41.12,41.01,41.01,65842.0,38.1625,38.1904,38.0882,38.0882,65842.0
2022-10-12 13:05:00,41.02,41.06,41.0,41.05,46476.0,38.0975,38.1346,38.0789,38.1254,46476.0
2022-10-12 13:10:00,41.05,41.05,40.98,41.0,50846.0,38.1254,38.1254,38.0603,38.0789,50846.0
2022-10-12 13:15:00,41.0,41.0,40.89,40.89,50695.0,38.0789,38.0789,37.9768,37.9768,50695.0
2022-10-12 13:20:00,40.89,40.93,40.88,40.9,49024.0,37.9768,38.0139,37.9675,37.986,49024.0
2022-10-12 13:25:00,40.91,40.95,40.89,40.91,68964.0,37.9953,38.0325,37.9768,37.9953,68964.0
2022-10-12 13:30:00,40.91,40.92,40.82,40.82,96161.0,37.9953,38.0046,37.9117,37.9117,96161.0
2022-10-12 13:35:00,40.82,40.88,40.78,40.88,98303.0,37.9117,37.9675,37.8746,37.9675,98303.0
2022-10-12 13:40:00,40.88,40.91,40.82,40.85,72717.0,37.9675,37.9953,37.9117,37.9396,72717.0
2022-10-12 13:45:00,40.84,40.9,40.8,40.88,82695.0,37.9303,37.986,37.8932,37.9675,82695.0
2022-10-12 13:50:00,40.88,40.91,40.85,40.89,56944.0,37.9675,37.9953,37.9396,37.9768,56944.0
2022-10-12 13:55:00,40.89,40.89,40.83,40.85,75249.0,37.9768,37.9768,37.921,37.9396,75249.0
2022-10-12 14:00:00,40.88,41.01,40.85,40.89,318806.0,37.9675,38.0882,37.9396,37.9768,318806.0
2022-10-12 14:05:00,40.89,41.04,40.85,40.97,214323.0,37.9768,38.1161,37.9396,38.0511,214323.0
2022-10-12 14:10:00,40.95,41.09,40.91,41.04,208882.0,38.0325,38.1625,37.9953,38.1161,208882.0
2022-10-12 14:15:00,41.04,41.06,40.93,40.98,189968.0,38.1161,38.1346,38.0139,38.0603,189968.0
2022-10-12 14:20:00,40.98,40.99,40.86,40.92,100581.0,38.0603,38.0696,37.9489,38.0046,100581.0
2022-10-12 14:25:00,40.91,41.07,40.88,41.05,106900.0,37.9953,38.1439,37.9675,38.1254,106900.0
2022-10-12 14:30:00,41.05,41.09,40.97,41.01,129542.0,38.1254,38.1625,38.0511,38.0882,129542.0
2022-10-12 14:35:00,41.0,41.07,41.0,41.05,62962.0,38.0789,38.1439,38.0789,38.1254,62962.0
2022-10-12 14:40:00,41.06,41.08,41.03,41.06,93342.0,38.1346,38.1532,38.1068,38.1346,93342.0
2022-10-12 14:45:00,41.06,41.09,40.99,41.01,68252.0,38.1346,38.1625,38.0696,38.0882,68252.0
2022-10-12 14:50:00,41.01,41.02,40.92,40.97,84356.0,38.0882,38.0975,38.0046,38.0511,84356.0
2022-10-12 14:55:00,40.97,40.98,40.89,40.91,69011.0,38.0511,38.0603,37.9768,37.9953,69011.0
2022-10-12 15:00:00,40.91,40.94,40.85,40.87,82785.0,37.9953,38.0232,37.9396,37.9582,82785.0
2022-10-12 15:05:00,40.87,40.89,40.83,40.86,191607.0,37.9582,37.9768,37.921,37.9489,191607.0
2022-10-12 15:10:00,40.86,40.89,40.83,40.86,73496.0,37.9489,37.9768,37.921,37.9489,73496.0
2022-10-12 15:15:00,40.86,40.89,40.79,40.88,113068.0,37.9489,37.9768,37.8839,37.9675,113068.0
2022-10-12 15:20:00,40.88,40.89,40.79,40.83,121108.0,37.9675,37.9768,37.8839,37.921,121108.0
2022-10-12 15:25:00,40.83,40.85,40.73,40.74,126223.0,37.921,37.9396,37.8282,37.8374,126223.0
2022-10-12 15:30:00,40.73,40.76,40.7,40.75,213625.0,37.8282,37.856,37.8003,37.8467,213625.0
2022-10-12 15:35:00,40.75,40.81,40.74,40.76,218634.0,37.8467,37.9025,37.8374,37.856,218634.0
2022-10-12 15:40:00,40.76,40.8,40.74,40.77,133127.0,37.856,37.8932,37.8374,37.8653,133127.0
2022-10-12 15:45:00,40.77,40.78,40.67,40.69,320374.0,37.8653,37.8746,37.7724,37.791,320374.0
2022-10-12 15:50:00,40.68,40.7,40.62,40.66,524697.0,37.7817,37.8003,37.726,37.7631,524697.0
2022-10-12 15:55:00,40.65,40.66,40.48,40.52,1104932.0,37.7539,37.7631,37.596,37.6331,1104932.0
2022-10-13 09:30:00,39.75,40.1,39.75,40.1,54699.0,36.918,37.243,36.918,37.243,54699.0
2022-10-13 09:35:00,40.12,40.12,39.77,39.97,508064.0,37.2616,37.2616,36.9366,37.1223,508064.0
2022-10-13 09:40:00,39.97,40.12,39.9,39.94,246194.0,37.1223,37.2616,37.0573,37.0944,246194.0
2022-10-13 09:45:00,39.94,40.44,39.89,40.43,184307.0,37.0944,37.5588,37.048,37.5495,184307.0
2022-10-13 09:50:00,40.43,40.93,40.39,40.88,406325.0,37.5495,38.0139,37.5124,37.9675,406325.0
2022-10-13 09:55:00,40.87,40.88,40.6,40.69,258057.0,37.9582,37.9675,37.7074,37.791,258057.0
2022-10-13 10:00:00,40.69,40.69,40.46,40.62,321477.0,37.791,37.791,37.5774,37.726,321477.0
2022-10-13 10:05:00,40.61,40.75,40.58,40.69,228864.0,37.7167,37.8467,37.6888,37.791,228864.0
2022-10-13 10:10:00,40.69,40.95,40.54,40.95,229415.0,37.791,38.0325,37.6517,38.0325,229415.0
2022-10-13 10:15:00,40.94,41.25,40.9,41.16,348156.0,38.0232,38.3111,37.986,38.2275,348156.0
2022-10-13 10:20:00,41.16,41.19,40.97,41.07,274696.0,38.2275,38.2554,38.0511,38.1439,274696.0
2022-10-13 10:25:00,41.07,41.07,40.74,40.84,261397.0,38.1439,38.1439,37.8374,37.9303,261397.0
2022-10-13 10:30:00,40.84,40.97,40.73,40.8,395921.0,37.9303,38.0511,37.8282,37.8932,395921.0
2022-10-13 10:35:00,40.81,40.86,40.69,40.85,147635.0,37.9025,37.9489,37.791,37.9396,147635.0
2022-10-13 10:40:00,40.86,40.97,40.77,40.95,150879.0,37.9489,38.0511,37.8653,38.0325,150879.0
2022-10-13 10:45:00,40.95,41.03,40.89,40.98,157685.0,38.0325,38.1068,37.9768,38.0603,157685.0
2022-10-13 10:50:00,40.98,41.09,40.96,41.08,146414.0,38.0603,38.1625,38.0418,38.1532,146414.0
2022-10-13 10:55:00,41.08,41.19,41.05,41.12,129546.0,38.1532,38.2554,38.1254,38.1904,129546.0
2022-10-13 11:00:00,41.12,41.2,41.07,41.2,93826.0,38.1904,38.2647,38.1439,38.2647,93826.0
2022-10-13 11:05:00,41.21,41.53,41.19,41.49,198124.0,38.274,38.5712,38.2554,38.534,198124.0
2022-10-13 11:10:00,41.48,41.49,41.38,41.48,190097.0,38.5247,38.534,38.4319,38.5247,190097.0
2022-10-13 11:15:00,41.48,41.94,41.43,41.64,485761.0,38.5247,38.952,38.4783,38.6733,485761.0
2022-10-13 11:20:00,41.65,42.09,41.59,41.64,290604.0,38.6826,39.0913,38.6269,38.6733,290604.0
2022-10-13 11:25:00,41.65,41.65,41.46,41.55,228128.0,38.6826,38.6826,38.5062,38.5897,228128.0
2022-10-13 11:30:00,41.57,41.65,41.53,41.64,131347.0,38.6083,38.6826,38.5712,38.6733,131347.0
2022-10-13 11:35:00,41.64,42.15,41.63,42.04,262977.0,38.6733,39.147,38.664,39.0448,262977.0
2022-10-13 11:40:00,42.05,42.12,41.75,41.85,282406.0,39.0541,39.1191,38.7755,38.8684,282406.0
2022-10-13 11:45:00,41.85,41.91,41.75,41.81,226223.0,38.8684,38.9241,38.7755,38.8312,226223.0
2022-10-13 11:50:00,41.81,41.95,41.76,41.9,245651.0,38.8312,38.9612,38.7848,38.9148,245651.0
2022-10-13 11:55:00,41.89,41.92,41.8,41.85,203801.0,38.9055,38.9334,38.8219,38.8684,203801.0
2022-10-13 12:00:00,41.85,41.96,41.82,41.92,308071.0,38.8684,38.9705,38.8405,38.9334,308071.0
2022-10-13 12:05:00,41.92,41.94,41.77,41.82,182030.0,38.9334,38.952,38.7941,38.8405,182030.0
2022-10-13 12:10:00,41.82,41.92,41.72,41.92,247055.0,38.8405,38.9334,38.7476,38.9334,247055.0
2022-10-13 12:15:00,41.93,41.98,41.78,41.8,273310.0,38.9427,38.9891,38.8034,38.8219,273310.0
2022-10-13 12:20:00,41.8,41.97,41.72,41.93,193045.0,38.8219,38.9798,38.7476,38.9427,193045.0
2022-10-13 12:25:00,41.93,41.98,41.9,41.97,123698.0,38.9427,38.9891,38.9148,38.9798,123698.0
2022-10-13 12:30:00,41.96,42.04,41.94,42.02,175498.0,38.9705,39.0448,38.952,39.0263,175498.0
2022-10-13 12:35:00,42.03,42.09,41.98,42.05,87872.0,39.0355,39.0913,38.9891,39.0541,87872.0
2022-10-13 12:40:00,42.05,42.3,42.05,42.27,200971.0,39.0541,39.2863,39.0541,39.2584,200971.0
2022-10-13 12:45:00,42.27,42.36,42.19,42.34,125408.0,39.2584,39.342,39.1841,39.3235,125408.0
2022-10-13 12:50:00,42.34,42.43,42.28,42.29,243877.0,39.3235,39.407,39.2677,39.277,243877.0
2022-10-13 12:55:00,42.29,42.32,42.23,42.26,154472.0,39.277,39.3049,39.2213,39.2492,154472.0
2022-10-13 13:00:00,42.26,42.35,42.22,42.29,191090.0,39.2492,39.3327,39.212,39.277,191090.0
2022-10-13 13:05:00,42.3,42.31,42.15,42.15,138601.0,39.2863,39.2956,39.147,39.147,138601.0
2022-10-13 13:10:00,42.16,42.21,42.14,42.19,100100.0,39.1563,39.2027,39.1377,39.1841,100100.0
2022-10-13 13:15:00,42.19,42.26,42.17,42.25,130541.0,39.1841,39.2492,39.1656,39.2399,130541.0
2022-10-13 13:20:00,42.25,42.37,42.24,42.37,108262.0,39.2399,39.3513,39.2306,39.3513,108262.0
2022-10-13 13:25:00,42.36,42.48,42.33,42.44,192441.0,39.342,39.4535,39.3142,39.4163,192441.0
2022-10-13 13:30:00,42.44,42.58,42.43,42.54,161392.0,39.4163,39.5464,39.407,39.5092,161392.0
2022-10-13 13:35:00,42.54,42.6,42.46,42.6,154515.0,39.5092,39.5649,39.4349,39.5649,154515.0
2022-10-13 13:40:00,42.6,42.62,42.49,42.52,283166.0,39.5649,39.5835,39.4628,39.4906,283166.0
2022-10-13 13:45:00,42.52,42.54,42.45,42.54,288838.0,39.4906,39.5092,39.4256,39.5092,288838.0
2022-10-13 13:50:00,42.54,42.57,42.48,42.53,196732.0,39.5092,39.5371,39.4535,39.4999,196732.0
2022-10-13 13:55:00,42.53,42.53,42.43,42.51,201860.0,39.4999,39.4999,39.407,39.4813,201860.0
2022-10-13 14:00:00,42.51,42.51,42.44,42.51,153282.0,39.4813,39.4813,39.4163,39.4813,153282.0
2022-10-13 14:05:00,42.51,42.57,42.47,42.55,218571.0,39.4813,39.5371,39.4442,39.5185,218571.0
2022-10-13 14:10:00,42.55,42.65,42.52,42.61,135303.0,39.5185,39.6114,39.4906,39.5742,135303.0
2022-10-13 14:15:00,42.61,42.67,42.58,42.63,114687.0,39.5742,39.6299,39.5464,39.5928,114687.0
2022-10-13 14:20:00,42.63,42.64,42.52,42.55,140401.0,39.5928,39.6021,39.4906,39.5185,140401.0
2022-10-13 14:25:00,42.55,42.55,42.36,42.37,144105.0,39.5185,39.5185,39.342,39.3513,144105.0
2022-10-13 14:30:00,42.37,42.43,42.34,42.37,143009.0,39.3513,39.407,39.3235,39.3513,143009.0
2022-10-13 14:35:00,42.36,42.43,42.35,42.39,173545.0,39.342,39.407,39.3327,39.3699,173545.0
2022-10-13 14:40:00,42.38,42.43,42.31,42.43,151784.0,39.3606,39.407,39.2956,39.407,151784.0
2022-10-13 14:45:00,42.43,42.45,42.37,42.37,174364.0,39.407,39.4256,39.3513,39.3513,174364.0
2022-10-13 14:50:00,42.37,42.46,42.35,42.43,169501.0,39.3513,39.4349,39.3327,39.407,169501.0
2022-10-13 14:55:00,42.43,42.49,42.4,42.48,265206.0,39.407,39.4628,39.3792,39.4535,265206.0
2022-10-13 15:00:00,42.48,42.49,42.33,42.34,268131.0,39.4535,39.4628,39.3142,39.3235,268131.0
2022-10-13 15:05:00,42.35,42.45,42.33,42.43,161451.0,39.3327,39.4256,39.3142,39.407,161451.0
2022-10-13 15:10:00,42.44,42.44,42.38,42.39,178615.0,39.4163,39.4163,39.3606,39.3699,178615.0
2022-10-13 15:15:00,42.39,42.46,42.36,42.4,178913.0,39.3699,39.4349,39.342,39.3792,178913.0
2022-10-13 15:20:00,42.39,42.48,42.37,42.44,188205.0,39.3699,39.4535,39.3513,39.4163,188205.0
2022-10-13 15:25:00,42.44,42.46,42.34,42.34,267509.0,39.4163,39.4349,39.3235,39.3235,267509.0
2022-10-13 15:30:00,42.34,42.41,42.24,42.25,378025.0,39.3235,39.3885,39.2306,39.2399,378025.0
2022-10-13 15:35:00,42.25,42.28,42.18,42.27,398931.0,39.2399,39.2677,39.1749,39.2584,398931.0
2022-10-13 15:40:00,42.27,42.34,42.2,42.33,440481.0,39.2584,39.3235,39.1934,39.3142,440481.0
2022-10-13 15:45:00,42.32,42.48,42.28,42.4,589206.0,39.3049,39.4535,39.2677,39.3792,589206.0
2022-10-13 15:50:00,42.4,42.4,42.27,42.33,692518.0,39.3792,39.3792,39.2584,39.3142,692518.0
2022-10-13 15:55:00,42.33,42.35,42.23,42.35,1243190.0,39.3142,39.3327,39.2213,39.3327,1243190.0
2022-10-14 09:30:00,43.8,44.84,43.53,44.84,1480175.0,40.6794,41.6453,40.4287,41.6453,1480175.0
2022-10-14 09:35:00,44.83,44.93,44.46,44.8,1213429.0,41.6361,41.7289,41.2924,41.6082,1213429.0
2022-10-14 09:40:00,44.8,44.81,43.53,43.65,1205478.0,41.6082,41.6175,40.4287,40.5401,1205478.0
2022-10-14 09:45:00,43.65,44.14,43.37,44.08,985053.0,40.5401,40.9952,40.2801,40.9395,985053.0
2022-10-14 09:50:00,44.08,44.56,44.07,44.36,848481.0,40.9395,41.3853,40.9302,41.1995,848481.0
2022-10-14 09:55:00,44.36,44.66,44.35,44.58,516423.0,41.1995,41.4782,41.1903,41.4039,516423.0
2022-10-14 10:00:00,44.57,44.57,43.81,44.35,1084361.0,41.3946,41.3946,40.6887,41.1903,1084361.0
2022-10-14 10:05:00,44.35,44.44,43.98,44.16,508546.0,41.1903,41.2738,40.8466,41.0138,508546.0
2022-10-14 10:10:00,44.16,44.33,43.62,43.76,600731.0,41.0138,41.1717,40.5123,40.6423,600731.0
2022-10-14 10:15:00,43.75,43.85,43.54,43.68,539231.0,40.633,40.7259,40.438,40.568,539231.0
2022-10-14 10:20:00,43.67,43.67,43.38,43.39,376798.0,40.5587,40.5587,40.2894,40.2986,376798.0
2022-10-14 10:25:00,43.39,43.59,43.35,43.48,331100.0,40.2986,40.4844,40.2615,40.3822,331100.0
2022-10-14 10:30:00,43.47,43.61,43.41,43.43,417482.0,40.3729,40.503,40.3172,40.3358,417482.0
2022-10-14 10:35:00,43.43,43.75,43.42,43.66,369296.0,40.3358,40.633,40.3265,40.5494,369296.0
2022-10-14 10:40:00,43.66,43.78,43.26,43.27,292910.0,40.5494,40.6609,40.1779,40.1872,292910.0
2022-10-14 10:45:00,43.26,43.37,43.2,43.27,196667.0,40.1779,40.2801,40.1222,40.1872,196667.0
2022-10-14 10:50:00,43.28,43.49,43.26,43.4,250124.0,40.1965,40.3915,40.1779,40.3079,250124.0
2022-10-14 10:55:00,43.4,43.41,43.13,43.4,419179.0,40.3079,40.3172,40.0572,40.3079,419179.0
2022-10-14 11:00:00,43.41,43.84,43.4,43.83,280047.0,40.3172,40.7166,40.3079,40.7073,280047.0
2022-10-14 11:05:00,43.82,43.99,43.73,43.82,602970.0,40.698,40.8559,40.6144,40.698,602970.0
2022-10-14 11:10:00,43.82,44.06,43.82,44.05,339495.0,40.698,40.9209,40.698,40.9116,339495.0
2022-10-14 11:15:00,44.05,44.14,43.98,44.05,395451.0,40.9116,40.9952,40.8466,40.9116,395451.0
2022-10-14 11:20:00,44.05,44.4,44.04,44.4,367093.0,40.9116,41.2367,40.9023,41.2367,367093.0
2022-10-14 11:25:00,44.4,44.45,44.07,44.17,381483.0,41.2367,41.2831,40.9302,41.0231,381483.0
2022-10-14 11:30:00,44.17,44.18,43.86,43.88,266965.0,41.0231,41.0324,40.7352,40.7537,266965.0
2022-10-14 11:35:00,43.88,43.93,43.74,43.81,244755.0,40.7537,40.8002,40.6237,40.6887,244755.0
2022-10-14 11:40:00,43.81,43.85,43.62,43.75,158015.0,40.6887,40.7259,40.5123,40.633,158015.0
2022-10-14 11:45:00,43.74,43.74,43.53,43.6,219431.0,40.6237,40.6237,40.4287,40.4937,219431.0
2022-10-14 11:50:00,43.6,43.95,43.6,43.94,366360.0,40.4937,40.8187,40.4937,40.8095,366360.0
2022-10-14 11:55:00,43.93,44.03,43.84,43.89,264450.0,40.8002,40.893,40.7166,40.763,264450.0
2022-10-14 12:00:00,43.9,44.21,43.88,44.13,271251.0,40.7723,41.0602,40.7537,40.9859,271251.0
2022-10-14 12:05:00,44.13,44.13,43.88,43.91,208150.0,40.9859,40.9859,40.7537,40.7816,208150.0
2022-10-14 12:10:00,43.9,44.03,43.83,43.9,192958.0,40.7723,40.893,40.7073,40.7723,192958.0
2022-10-14 12:15:00,43.89,44.03,43.84,44.0,210512.0,40.763,40.893,40.7166,40.8652,210512.0
2022-10-14 12:20:00,44.0,44.08,43.86,43.88,224809.0,40.8652,40.9395,40.7352,40.7537,224809.0
2022-10-14 12:25:00,43.88,43.88,43.72,43.82,312001.0,40.7537,40.7537,40.6051,40.698,312001.0
2022-10-14 12:30:00,43.81,43.86,43.71,43.74,194574.0,40.6887,40.7352,40.5958,40.6237,194574.0
2022-10-14 12:35:00,43.75,44.0,43.72,43.98,248159.0,40.633,40.8652,40.6051,40.8466,248159.0
2022-10-14 12:40:00,43.98,44.04,43.92,43.93,149044.0,40.8466,40.9023,40.7909,40.8002,149044.0
2022-10-14 12:45:00,43.93,43.99,43.87,43.88,155941.0,40.8002,40.8559,40.7444,40.7537,155941.0
2022-10-14 12:50:00,43.87,43.92,43.79,43.86,161889.0,40.7444,40.7909,40.6701,40.7352,161889.0
2022-10-14 12:55:00,43.86,43.9,43.79,43.84,83825.0,40.7352,40.7723,40.6701,40.7166,83825.0
2022-10-14 13:00:00,43.84,43.98,43.84,43.9,162679.0,40.7166,40.8466,40.7166,40.7723,162679.0
2022-10-14 13:05:00,43.89,43.9,43.72,43.77,198703.0,40.763,40.7723,40.6051,40.6516,198703.0
2022-10-14 13:10:00,43.77,43.86,43.63,43.65,171459.0,40.6516,40.7352,40.5215,40.5401,171459.0
2022-10-14 13:15:00,43.66,43.71,43.64,43.7,185493.0,40.5494,40.5958,40.5308,40.5866,185493.0
2022-10-14 13:20:00,43.7,43.73,43.62,43.71,107348.0,40.5866,40.6144,40.5123,40.5958,107348.0
2022-10-14 13:25:00,43.72,43.72,43.62,43.71,94386.0,40.6051,40.6051,40.5123,40.5958,94386.0
2022-10-14 13:30:00,43.71,43.78,43.68,43.76,101446.0,40.5958,40.6609,40.568,40.6423,101446.0
2022-10-14 13:35:00,43.76,43.78,43.68,43.77,169535.0,40.6423,40.6609,40.568,40.6516,169535.0
2022-10-14 13:40:00,43.76,43.8,43.67,43.71,117380.0,40.6423,40.6794,40.5587,40.5958,117380.0
2022-10-14 13:45:00,43.71,43.78,43.64,43.69,138570.0,40.5958,40.6609,40.5308,40.5773,138570.0
2022-10-14 13:50:00,43.69,43.7,43.62,43.64,112666.0,40.5773,40.5866,40.5123,40.5308,112666.0
2022-10-14 13:55:00,43.65,43.67,43.55,43.64,181663.0,40.5401,40.5587,40.4472,40.5308,181663.0
2022-10-14 14:00:00,43.64,43.65,43.53,43.62,123513.0,40.5308,40.5401,40.4287,40.5123,123513.0
2022-10-14 14:05:00,43.62,43.66,43.55,43.64,123202.0,40.5123,40.5494,40.4472,40.5308,123202.0
2022-10-14 14:10:00,43.64,43.64,43.52,43.59,124796.0,40.5308,40.5308,40.4194,40.4844,124796.0
2022-10-14 14:15:00,43.59,43.61,43.49,43.54,184244.0,40.4844,40.503,40.3915,40.438,184244.0
2022-10-14 14:20:00,43.55,43.6,43.52,43.58,111801.0,40.4472,40.4937,40.4194,40.4751,111801.0
2022-10-14 14:25:00,43.58,43.66,43.51,43.66,150049.0,40.4751,40.5494,40.4101,40.5494,150049.0
2022-10-14 14:30:00,43.66,43.67,43.54,43.55,241223.0,40.5494,40.5587,40.438,40.4472,241223.0
2022-10-14 14:35:00,43.54,43.6,43.51,43.55,131860.0,40.438,40.4937,40.4101,40.4472,131860.0
2022-10-14 14:40:00,43.55,43.56,43.44,43.52,183485.0,40.4472,40.4565,40.3451,40.4194,183485.0
2022-10-14 14:45:00,43.51,43.61,43.47,43.6,130988.0,40.4101,40.503,40.3729,40.4937,130988.0
2022-10-14 14:50:00,43.59,43.61,43.55,43.55,150006.0,40.4844,40.503,40.4472,40.4472,150006.0
2022-10-14 14:55:00,43.55,43.63,43.51,43.62,141376.0,40.4472,40.5215,40.4101,40.5123,141376.0
2022-10-14 15:00:00,43.63,43.72,43.61,43.67,217772.0,40.5215,40.6051,40.503,40.5587,217772.0
2022-10-14 15:05:00,43.67,43.68,43.52,43.53,211132.0,40.5587,40.568,40.4194,40.4287,211132.0
2022-10-14 15:10:00,43.52,43.6,43.5,43.51,202167.0,40.4194,40.4937,40.4008,40.4101,202167.0
2022-10-14 15:15:00,43.51,43.55,43.45,43.55,238948.0,40.4101,40.4472,40.3544,40.4472,238948.0
2022-10-14 15:20:00,43.55,43.63,43.51,43.58,224742.0,40.4472,40.5215,40.4101,40.4751,224742.0
2022-10-14 15:25:00,43.58,43.59,43.51,43.56,294028.0,40.4751,40.4844,40.4101,40.4565,294028.0
2022-10-14 15:30:00,43.55,43.62,43.48,43.62,330440.0,40.4472,40.5123,40.3822,40.5123,330440.0
2022-10-14 15:35:00,43.62,43.66,43.49,43.52,373911.0,40.5123,40.5494,40.3915,40.4194,373911.0
2022-10-14 15:40:00,43.52,43.55,43.44,43.5,342291.0,40.4194,40.4472,40.3451,40.4008,342291.0
2022-10-14 15:45:00,43.5,43.5,43.34,43.44,471324.0,40.4008,40.4008,40.2522,40.3451,471324.0
2022-10-14 15:50:00,43.43,43.5,43.37,43.47,711321.0,40.3358,40.4008,40.2801,40.3729,711321.0
2022-10-14 15:55:00,43.47,43.47,43.23,43.37,1981955.0,40.3729,40.3729,40.15,40.2801,1981955.0
2022-10-17 09:30:00,44.66,45.19,44.38,44.39,825746.0,41.4782,41.9704,41.2181,41.2274,825746.0
2022-10-17 09:35:00,44.41,44.76,44.38,44.75,414871.0,41.246,41.571,41.2181,41.5618,414871.0
2022-10-17 09:40:00,44.76,44.86,44.59,44.65,490931.0,41.571,41.6639,41.4132,41.4689,490931.0
2022-10-17 09:45:00,44.65,44.76,44.43,44.52,559444.0,41.4689,41.571,41.2646,41.3481,559444.0
2022-10-17 09:50:00,44.52,44.6,44.35,44.52,398915.0,41.3481,41.4224,41.1903,41.3481,398915.0
2022-10-17 09:55:00,44.51,44.54,44.21,44.34,214276.0,41.3389,41.3667,41.0602,41.181,214276.0
2022-10-17 10:00:00,44.34,44.58,44.34,44.4,310309.0,41.181,41.4039,41.181,41.2367,310309.0
2022-10-17 10:05:00,44.4,44.64,44.18,44.5,283110.0,41.2367,41.4596,41.0324,41.3296,283110.0
2022-10-17 10:10:00,44.51,44.83,44.51,44.81,243037.0,41.3389,41.6361,41.3389,41.6175,243037.0
2022-10-17 10:15:00,44.81,44.83,44.66,44.66,193012.0,41.6175,41.6361,41.4782,41.4782,193012.0
2022-10-17 10:20:00,44.67,44.72,44.59,44.62,131608.0,41.4875,41.5339,41.4132,41.441,131608.0
2022-10-17 10:25:00,44.63,44.64,44.54,44.57,134775.0,41.4503,41.4596,41.3667,41.3946,134775.0
2022-10-17 10:30:00,44.57,44.59,44.39,44.43,202396.0,41.3946,41.4132,41.2274,41.2646,202396.0
2022-10-17 10:35:00,44.42,44.49,44.31,44.38,144830.0,41.2553,41.3203,41.1531,41.2181,144830.0
2022-10-17 10:40:00,44.38,44.42,44.31,44.37,149970.0,41.2181,41.2553,41.1531,41.2088,149970.0
2022-10-17 10:45:00,44.37,44.39,44.27,44.31,283735.0,41.2088,41.2274,41.116,41.1531,283735.0
2022-10-17 10:50:00,44.3,44.3,44.12,44.16,222503.0,41.1438,41.1438,40.9766,41.0138,222503.0
2022-10-17 10:55:00,44.16,44.23,44.1,44.15,176169.0,41.0138,41.0788,40.9581,41.0045,176169.0
2022-10-17 11:00:00,44.14,44.21,44.13,44.18,164845.0,40.9952,41.0602,40.9859,41.0324,164845.0
2022-10-17 11:05:00,44.17,44.2,44.11,44.15,134731.0,41.0231,41.0509,40.9673,41.0045,134731.0
2022-10-17 11:10:00,44.15,44.23,44.1,44.15,104036.0,41.0045,41.0788,40.9581,41.0045,104036.0
2022-10-17 11:15:00,44.14,44.27,44.13,44.23,115876.0,40.9952,41.116,40.9859,41.0788,115876.0
2022-10-17 11:20:00,44.22,44.27,44.18,44.26,90110.0,41.0695,41.116,41.0324,41.1067,90110.0
2022-10-17 11:25:00,44.25,44.31,44.17,44.3,109134.0,41.0974,41.1531,41.0231,41.1438,109134.0
2022-10-17 11:30:00,44.3,44.43,44.3,44.37,183044.0,41.1438,41.2646,41.1438,41.2088,183044.0
2022-10-17 11:35:00,44.36,44.45,44.35,44.45,95219.0,41.1995,41.2831,41.1903,41.2831,95219.0
2022-10-17 11:40:00,44.44,44.48,44.4,44.45,110027.0,41.2738,41.311,41.2367,41.2831,110027.0
2022-10-17 11:45:00,44.45,44.46,44.39,44.43,120233.0,41.2831,41.2924,41.2274,41.2646,120233.0
2022-10-17 11:50:00,44.43,44.43,44.28,44.33,174484.0,41.2646,41.2646,41.1252,41.1717,174484.0
2022-10-17 11:55:00,44.33,44.41,44.32,44.34,130247.0,41.1717,41.246,41.1624,41.181,130247.0
2022-10-17 12:00:00,44.34,44.37,44.31,44.33,143743.0,41.181,41.2088,41.1531,41.1717,143743.0
2022-10-17 12:05:00,44.33,44.44,44.32,44.43,173173.0,41.1717,41.2738,41.1624,41.2646,173173.0
2022-10-17 12:10:00,44.43,44.46,44.32,44.38,174043.0,41.2646,41.2924,41.1624,41.2181,174043.0
2022-10-17 12:15:00,44.38,44.4,44.33,44.35,124620.0,41.2181,41.2367,41.1717,41.1903,124620.0
2022-10-17 12:20:00,44.36,44.39,44.29,44.38,182501.0,41.1995,41.2274,41.1345,41.2181,182501.0
2022-10-17 12:25:00,44.38,44.52,44.36,44.46,166237.0,41.2181,41.3481,41.1995,41.2924,166237.0
2022-10-17 12:30:00,44.45,44.56,44.45,44.52,186698.0,41.2831,41.3853,41.2831,41.3481,186698.0
2022-10-17 12:35:00,44.53,44.57,44.47,44.5,104806.0,41.3574,41.3946,41.3017,41.3296,104806.0
2022-10-17 12:40:00,44.5,44.5,44.35,44.42,71008.0,41.3296,41.3296,41.1903,41.2553,71008.0
2022-10-17 12:45:00,44.42,44.45,44.38,44.41,93391.0,41.2553,41.2831,41.2181,41.246,93391.0
2022-10-17 12:50:00,44.41,44.45,44.39,44.44,77193.0,41.246,41.2831,41.2274,41.2738,77193.0
2022-10-17 12:55:00,44.43,44.44,44.37,44.41,125816.0,41.2646,41.2738,41.2088,41.246,125816.0
2022-10-17 13:00:00,44.41,44.42,44.35,44.38,124223.0,41.246,41.2553,41.1903,41.2181,124223.0
2022-10-17 13:05:00,44.38,44.43,44.35,44.36,87224.0,41.2181,41.2646,41.1903,41.1995,87224.0
2022-10-17 13:10:00,44.36,44.38,44.34,44.36,76006.0,41.1995,41.2181,41.181,41.1995,76006.0
2022-10-17 13:15:00,44.36,44.44,44.36,44.37,101772.0,41.1995,41.2738,41.1995,41.2088,101772.0
2022-10-17 13:20:00,44.36,44.56,44.36,44.53,120995.0,41.1995,41.3853,41.1995,41.3574,120995.0
2022-10-17 13:25:00,44.53,44.58,44.51,44.56,94715.0,41.3574,41.4039,41.3389,41.3853,94715.0
2022-10-17 13:30:00,44.56,44.58,44.46,44.48,88837.0,41.3853,41.4039,41.2924,41.311,88837.0
2022-10-17 13:35:00,44.49,44.5,44.44,44.47,78774.0,41.3203,41.3296,41.2738,41.3017,78774.0
2022-10-17 13:40:00,44.47,44.47,44.39,44.4,87396.0,41.3017,41.3017,41.2274,41.2367,87396.0
2022-10-17 13:45:00,44.4,44.54,44.39,44.48,102220.0,41.2367,41.3667,41.2274,41.311,102220.0
2022-10-17 13:50:00,44.48,44.49,44.42,44.43,165956.0,41.311,41.3203,41.2553,41.2646,165956.0
2022-10-17 13:55:00,44.43,44.43,44.37,44.38,156340.0,41.2646,41.2646,41.2088,41.2181,156340.0
2022-10-17 14:00:00,44.38,44.45,44.34,44.37,144895.0,41.2181,41.2831,41.181,41.2088,144895.0
2022-10-17 14:05:00,44.36,44.37,44.23,44.27,108310.0,41.1995,41.2088,41.0788,41.116,108310.0
2022-10-17 14:10:00,44.27,44.27,44.17,44.19,140975.0,41.116,41.116,41.0231,41.0417,140975.0
2022-10-17 14:15:00,44.19,44.2,44.09,44.18,229632.0,41.0417,41.0509,40.9488,41.0324,229632.0
2022-10-17 14:20:00,44.19,44.23,44.12,44.14,211586.0,41.0417,41.0788,40.9766,40.9952,211586.0
2022-10-17 14:25:00,44.15,44.21,44.08,44.2,343623.0,41.0045,41.0602,40.9395,41.0509,343623.0
2022-10-17 14:30:00,44.2,44.21,44.09,44.13,154440.0,41.0509,41.0602,40.9488,40.9859,154440.0
2022-10-17 14:35:00,44.12,44.16,44.06,44.07,256513.0,40.9766,41.0138,40.9209,40.9302,256513.0
2022-10-17 14:40:00,44.07,44.07,43.98,44.0,316728.0,40.9302,40.9302,40.8466,40.8652,316728.0
2022-10-17 14:45:00,44.0,44.01,43.93,43.97,202541.0,40.8652,40.8745,40.8002,40.8373,202541.0
2022-10-17 14:50:00,43.97,44.02,43.94,44.01,199842.0,40.8373,40.8838,40.8095,40.8745,199842.0
2022-10-17 14:55:00,44.0,44.02,43.95,43.96,220505.0,40.8652,40.8838,40.8187,40.828,220505.0
2022-10-17 15:00:00,43.95,44.01,43.91,43.98,208385.0,40.8187,40.8745,40.7816,40.8466,208385.0
2022-10-17 15:05:00,43.99,44.04,43.95,44.0,343784.0,40.8559,40.9023,40.8187,40.8652,343784.0
2022-10-17 15:10:00,44.0,44.02,43.96,44.0,241559.0,40.8652,40.8838,40.828,40.8652,241559.0
2022-10-17 15:15:00,43.99,44.04,43.97,44.02,206592.0,40.8559,40.9023,40.8373,40.8838,206592.0
2022-10-17 15:20:00,44.02,44.07,43.98,44.05,429014.0,40.8838,40.9302,40.8466,40.9116,429014.0
2022-10-17 15:25:00,44.05,44.07,43.97,44.01,272667.0,40.9116,40.9302,40.8373,40.8745,272667.0
2022-10-17 15:30:00,44.02,44.07,43.98,44.02,217953.0,40.8838,40.9302,40.8466,40.8838,217953.0
2022-10-17 15:35:00,44.02,44.04,44.0,44.02,319422.0,40.8838,40.9023,40.8652,40.8838,319422.0
2022-10-17 15:40:00,44.02,44.06,43.97,44.05,444131.0,40.8838,40.9209,40.8373,40.9116,444131.0
2022-10-17 15:45:00,44.05,44.12,43.98,44.01,679824.0,40.9116,40.9766,40.8466,40.8745,679824.0
2022-10-17 15:50:00,44.01,44.09,44.0,44.09,800036.0,40.8745,40.9488,40.8652,40.9488,800036.0
2022-10-17 15:55:00,44.09,44.09,43.89,43.94,1672315.0,40.9488,40.9488,40.763,40.8095,1672315.0
2022-10-18 09:30:00,45.11,45.14,44.71,44.83,990592.0,41.8961,41.924,41.5246,41.6361,990592.0
2022-10-18 09:35:00,44.83,45.26,44.82,45.26,1147181.0,41.6361,42.0354,41.6268,42.0354,1147181.0
2022-10-18 09:40:00,45.26,45.3,44.93,44.97,680598.0,42.0354,42.0726,41.7289,41.7661,680598.0
2022-10-18 09:45:00,44.96,44.99,44.76,44.91,414612.0,41.7568,41.7847,41.571,41.7104,414612.0
2022-10-18 09:50:00,44.91,45.02,44.73,44.82,418205.0,41.7104,41.8125,41.5432,41.6268,418205.0
2022-10-18 09:55:00,44.83,45.05,44.82,45.01,611773.0,41.6361,41.8404,41.6268,41.8032,611773.0
2022-10-18 10:00:00,45.02,45.23,44.95,45.23,1016319.0,41.8125,42.0076,41.7475,42.0076,1016319.0
2022-10-18 10:05:00,45.23,45.26,45.02,45.09,465077.0,42.0076,42.0354,41.8125,41.8775,465077.0
2022-10-18 10:10:00,45.09,45.18,44.84,44.86,301034.0,41.8775,41.9611,41.6453,41.6639,301034.0
2022-10-18 10:15:00,44.87,45.04,44.82,44.91,245457.0,41.6732,41.8311,41.6268,41.7104,245457.0
2022-10-18 10:20:00,44.91,45.05,44.86,45.01,188998.0,41.7104,41.8404,41.6639,41.8032,188998.0
2022-10-18 10:25:00,45.02,45.09,44.94,44.98,331817.0,41.8125,41.8775,41.7382,41.7754,331817.0
2022-10-18 10:30:00,44.98,45.0,44.74,44.81,219881.0,41.7754,41.7939,41.5525,41.6175,219881.0
2022-10-18 10:35:00,44.8,44.81,44.6,44.61,286159.0,41.6082,41.6175,41.4224,41.4317,286159.0
2022-10-18 10:40:00,44.6,44.74,44.59,44.67,176670.0,41.4224,41.5525,41.4132,41.4875,176670.0
2022-10-18 10:45:00,44.68,44.68,44.44,44.45,290745.0,41.4967,41.4967,41.2738,41.2831,290745.0
2022-10-18 10:50:00,44.45,44.58,44.39,44.53,309972.0,41.2831,41.4039,41.2274,41.3574,309972.0
2022-10-18 10:55:00,44.53,44.56,44.42,44.43,92942.0,41.3574,41.3853,41.2553,41.2646,92942.0
2022-10-18 11:00:00,44.43,44.49,44.3,44.48,202242.0,41.2646,41.3203,41.1438,41.311,202242.0
2022-10-18 11:05:00,44.47,44.5,44.29,44.32,241476.0,41.3017,41.3296,41.1345,41.1624,241476.0
2022-10-18 11:10:00,44.32,44.36,44.16,44.16,344954.0,41.1624,41.1995,41.0138,41.0138,344954.0
2022-10-18 11:15:00,44.16,44.25,44.1,44.16,250931.0,41.0138,41.0974,40.9581,41.0138,250931.0
2022-10-18 11:20:00,44.16,44.22,44.02,44.05,237237.0,41.0138,41.0695,40.8838,40.9116,237237.0
2022-10-18 11:25:00,44.05,44.18,44.01,44.15,232285.0,40.9116,41.0324,40.8745,41.0045,232285.0
2022-10-18 11:30:00,44.15,44.18,44.0,44.03,146118.0,41.0045,41.0324,40.8652,40.893,146118.0
2022-10-18 11:35:00,44.05,44.06,43.96,44.01,175537.0,40.9116,40.9209,40.828,40.8745,175537.0
2022-10-18 11:40:00,44.01,44.01,43.81,43.88,326359.0,40.8745,40.8745,40.6887,40.7537,326359.0
2022-10-18 11:45:00,43.89,44.07,43.87,44.05,201711.0,40.763,40.9302,40.7444,40.9116,201711.0
2022-10-18 11:50:00,44.05,44.2,44.04,44.13,283970.0,40.9116,41.0509,40.9023,40.9859,283970.0
2022-10-18 11:55:00,44.13,44.15,44.05,44.07,141262.0,40.9859,41.0045,40.9116,40.9302,141262.0
2022-10-18 12:00:00,44.07,44.23,44.03,44.21,161173.0,40.9302,41.0788,40.893,41.0602,161173.0
2022-10-18 12:05:00,44.2,44.34,44.16,44.33,250370.0,41.0509,41.181,41.0138,41.1717,250370.0
2022-10-18 12:10:00,44.33,44.44,44.32,44.42,110205.0,41.1717,41.2738,41.1624,41.2553,110205.0
2022-10-18 12:15:00,44.44,44.48,44.37,44.4,158161.0,41.2738,41.311,41.2088,41.2367,158161.0
2022-10-18 12:20:00,44.41,44.43,44.32,44.35,94666.0,41.246,41.2646,41.1624,41.1903,94666.0
2022-10-18 12:25:00,44.34,44.43,44.28,44.42,295033.0,41.181,41.2646,41.1252,41.2553,295033.0
2022-10-18 12:30:00,44.43,44.44,44.36,44.41,102154.0,41.2646,41.2738,41.1995,41.246,102154.0
2022-10-18 12:35:00,44.4,44.5,44.4,44.45,172124.0,41.2367,41.3296,41.2367,41.2831,172124.0
2022-10-18 12:40:00,44.45,44.52,44.42,44.42,127856.0,41.2831,41.3481,41.2553,41.2553,127856.0
2022-10-18 12:45:00,44.43,44.54,44.41,44.54,184698.0,41.2646,41.3667,41.246,41.3667,184698.0
2022-10-18 12:50:00,44.53,44.67,44.52,44.65,131352.0,41.3574,41.4875,41.3481,41.4689,131352.0
2022-10-18 12:55:00,44.66,44.66,44.53,44.54,183294.0,41.4782,41.4782,41.3574,41.3667,183294.0
2022-10-18 13:00:00,44.54,44.56,44.36,44.38,123071.0,41.3667,41.3853,41.1995,41.2181,123071.0
2022-10-18 13:05:00,44.39,44.49,44.38,44.43,91758.0,41.2274,41.3203,41.2181,41.2646,91758.0
2022-10-18 13:10:00,44.44,44.46,44.4,44.44,133411.0,41.2738,41.2924,41.2367,41.2738,133411.0
2022-10-18 13:15:00,44.44,44.51,44.39,44.48,108275.0,41.2738,41.3389,41.2274,41.311,108275.0
2022-10-18 13:20:00,44.5,44.56,44.4,44.46,94856.0,41.3296,41.3853,41.2367,41.2924,94856.0
2022-10-18 13:25:00,44.46,44.55,44.44,44.55,101720.0,41.2924,41.376,41.2738,41.376,101720.0
2022-10-18 13:30:00,44.55,44.71,44.53,44.71,105786.0,41.376,41.5246,41.3574,41.5246,105786.0
2022-10-18 13:35:00,44.72,44.74,44.63,44.64,157591.0,41.5339,41.5525,41.4503,41.4596,157591.0
2022-10-18 13:40:00,44.65,44.66,44.56,44.6,121250.0,41.4689,41.4782,41.3853,41.4224,121250.0
2022-10-18 13:45:00,44.59,44.69,44.54,44.66,146653.0,41.4132,41.506,41.3667,41.4782,146653.0
2022-10-18 13:50:00,44.68,44.72,44.62,44.71,97064.0,41.4967,41.5339,41.441,41.5246,97064.0
2022-10-18 13:55:00,44.72,44.74,44.66,44.73,98209.0,41.5339,41.5525,41.4782,41.5432,98209.0
2022-10-18 14:00:00,44.73,44.74,44.62,44.64,110891.0,41.5432,41.5525,41.441,41.4596,110891.0
2022-10-18 14:05:00,44.64,44.68,44.6,44.61,124406.0,41.4596,41.4967,41.4224,41.4317,124406.0
2022-10-18 14:10:00,44.62,44.68,44.61,44.63,121999.0,41.441,41.4967,41.4317,41.4503,121999.0
2022-10-18 14:15:00,44.63,44.67,44.58,44.6,96506.0,41.4503,41.4875,41.4039,41.4224,96506.0
2022-10-18 14:20:00,44.61,44.67,44.57,44.66,60556.0,41.4317,41.4875,41.3946,41.4782,60556.0
2022-10-18 14:25:00,44.66,44.72,44.63,44.71,61444.0,41.4782,41.5339,41.4503,41.5246,61444.0
2022-10-18 14:30:00,44.71,44.72,44.64,44.66,77920.0,41.5246,41.5339,41.4596,41.4782,77920.0
2022-10-18 14:35:00,44.66,44.69,44.48,44.5,150247.0,41.4782,41.506,41.311,41.3296,150247.0
2022-10-18 14:40:00,44.5,44.52,44.39,44.41,234633.0,41.3296,41.3481,41.2274,41.246,234633.0
2022-10-18 14:45:00,44.41,44.44,44.32,44.36,211328.0,41.246,41.2738,41.1624,41.1995,211328.0
2022-10-18 14:50:00,44.37,44.39,44.31,44.38,245620.0,41.2088,41.2274,41.1531,41.2181,245620.0
2022-10-18 14:55:00,44.38,44.47,44.37,44.42,204738.0,41.2181,41.3017,41.2088,41.2553,204738.0
2022-10-18 15:00:00,44.43,44.44,44.33,44.38,250053.0,41.2646,41.2738,41.1717,41.2181,250053.0
2022-10-18 15:05:00,44.37,44.45,44.35,44.39,176722.0,41.2088,41.2831,41.1903,41.2274,176722.0
2022-10-18 15:10:00,44.4,44.43,44.32,44.33,220550.0,41.2367,41.2646,41.1624,41.1717,220550.0
2022-10-18 15:15:00,44.34,44.37,44.25,44.34,309474.0,41.181,41.2088,41.0974,41.181,309474.0
2022-10-18 15:20:00,44.34,44.44,44.33,44.42,166040.0,41.181,41.2738,41.1717,41.2553,166040.0
2022-10-18 15:25:00,44.42,44.43,44.35,44.41,302058.0,41.2553,41.2646,41.1903,41.246,302058.0
2022-10-18 15:30:00,44.41,44.58,44.37,44.55,330320.0,41.246,41.4039,41.2088,41.376,330320.0
2022-10-18 15:35:00,44.56,44.57,44.47,44.5,315469.0,41.3853,41.3946,41.3017,41.3296,315469.0
2022-10-18 15:40:00,44.51,44.66,44.5,44.65,286893.0,41.3389,41.4782,41.3296,41.4689,286893.0
2022-10-18 15:45:00,44.65,44.68,44.59,44.65,411266.0,41.4689,41.4967,41.4132,41.4689,411266.0
2022-10-18 15:50:00,44.64,44.7,44.59,44.64,658468.0,41.4596,41.5153,41.4132,41.4596,658468.0
2022-10-18 15:55:00,44.64,44.72,44.51,44.71,1130738.0,41.4596,41.5339,41.3389,41.5246,1130738.0
2022-10-19 09:30:00,44.18,44.4,44.01,44.37,498428.0,41.0324,41.2367,40.8745,41.2088,498428.0
2022-10-19 09:35:00,44.37,44.51,44.23,44.3,218161.0,41.2088,41.3389,41.0788,41.1438,218161.0
2022-10-19 09:40:00,44.3,44.3,44.1,44.2,240590.0,41.1438,41.1438,40.9581,41.0509,240590.0
2022-10-19 09:45:00,44.2,44.32,44.04,44.07,304221.0,41.0509,41.1624,40.9023,40.9302,304221.0
2022-10-19 09:50:00,44.07,44.25,44.06,44.23,155259.0,40.9302,41.0974,40.9209,41.0788,155259.0
2022-10-19 09:55:00,44.23,44.38,44.21,44.27,208931.0,41.0788,41.2181,41.0602,41.116,208931.0
2022-10-19 10:00:00,44.27,44.36,44.13,44.34,271340.0,41.116,41.1995,40.9859,41.181,271340.0
2022-10-19 10:05:00,44.35,44.37,44.25,44.31,156279.0,41.1903,41.2088,41.0974,41.1531,156279.0
2022-10-19 10:10:00,44.31,44.33,44.13,44.31,106128.0,41.1531,41.1717,40.9859,41.1531,106128.0
2022-10-19 10:15:00,44.3,44.38,44.25,44.32,212965.0,41.1438,41.2181,41.0974,41.1624,212965.0
2022-10-19 10:20:00,44.32,44.52,44.31,44.44,181614.0,41.1624,41.3481,41.1531,41.2738,181614.0
2022-10-19 10:25:00,44.44,44.51,44.34,44.45,91078.0,41.2738,41.3389,41.181,41.2831,91078.0
2022-10-19 10:30:00,44.45,44.5,44.35,44.37,206712.0,41.2831,41.3296,41.1903,41.2088,206712.0
2022-10-19 10:35:00,44.37,44.4,44.3,44.38,102262.0,41.2088,41.2367,41.1438,41.2181,102262.0
2022-10-19 10:40:00,44.38,44.39,44.21,44.34,184463.0,41.2181,41.2274,41.0602,41.181,184463.0
2022-10-19 10:45:00,44.34,44.35,44.24,44.26,161111.0,41.181,41.1903,41.0881,41.1067,161111.0
2022-10-19 10:50:00,44.26,44.31,44.19,44.23,99725.0,41.1067,41.1531,41.0417,41.0788,99725.0
2022-10-19 10:55:00,44.23,44.33,44.21,44.33,133120.0,41.0788,41.1717,41.0602,41.1717,133120.0
2022-10-19 11:00:00,44.33,44.34,44.15,44.16,117742.0,41.1717,41.181,41.0045,41.0138,117742.0
2022-10-19 11:05:00,44.17,44.28,44.16,44.25,86855.0,41.0231,41.1252,41.0138,41.0974,86855.0
2022-10-19 11:10:00,44.26,44.44,44.23,44.38,340277.0,41.1067,41.2738,41.0788,41.2181,340277.0
2022-10-19 11:15:00,44.38,44.5,44.34,44.45,95238.0,41.2181,41.3296,41.181,41.2831,95238.0
2022-10-19 11:20:00,44.46,44.47,44.36,44.44,90968.0,41.2924,41.3017,41.1995,41.2738,90968.0
2022-10-19 11:25:00,44.44,44.47,44.34,44.39,115434.0,41.2738,41.3017,41.181,41.2274,115434.0
2022-10-19 11:30:00,44.39,44.42,44.32,44.34,212117.0,41.2274,41.2553,41.1624,41.181,212117.0
2022-10-19 11:35:00,44.34,44.35,44.29,44.33,233322.0,41.181,41.1903,41.1345,41.1717,233322.0
2022-10-19 11:40:00,44.33,44.35,44.23,44.25,131004.0,41.1717,41.1903,41.0788,41.0974,131004.0
2022-10-19 11:45:00,44.25,44.27,44.21,44.23,71857.0,41.0974,41.116,41.0602,41.0788,71857.0
2022-10-19 11:50:00,44.24,44.29,44.22,44.27,109988.0,41.0881,41.1345,41.0695,41.116,109988.0
2022-10-19 11:55:00,44.27,44.29,44.15,44.18,83053.0,41.116,41.1345,41.0045,41.0324,83053.0
2022-10-19 12:00:00,44.18,44.18,44.08,44.12,164191.0,41.0324,41.0324,40.9395,40.9766,164191.0
2022-10-19 12:05:00,44.12,44.13,44.05,44.12,129739.0,40.9766,40.9859,40.9116,40.9766,129739.0
2022-10-19 12:10:00,44.12,44.17,44.09,44.13,53739.0,40.9766,41.0231,40.9488,40.9859,53739.0
2022-10-19 12:15:00,44.13,44.14,44.06,44.09,63181.0,40.9859,40.9952,40.9209,40.9488,63181.0
2022-10-19 12:20:00,44.09,44.1,44.01,44.02,120353.0,40.9488,40.9581,40.8745,40.8838,120353.0
2022-10-19 12:25:00,44.02,44.03,43.9,43.91,188687.0,40.8838,40.893,40.7723,40.7816,188687.0
2022-10-19 12:30:00,43.9,44.01,43.89,43.97,131638.0,40.7723,40.8745,40.763,40.8373,131638.0
2022-10-19 12:35:00,43.98,44.0,43.9,43.91,110056.0,40.8466,40.8652,40.7723,40.7816,110056.0
2022-10-19 12:40:00,43.91,43.91,43.75,43.78,169997.0,40.7816,40.7816,40.633,40.6609,169997.0
2022-10-19 12:45:00,43.78,43.79,43.69,43.73,124609.0,40.6609,40.6701,40.5773,40.6144,124609.0
2022-10-19 12:50:00,43.73,43.78,43.71,43.75,77698.0,40.6144,40.6609,40.5958,40.633,77698.0
2022-10-19 12:55:00,43.74,43.75,43.68,43.72,84562.0,40.6237,40.633,40.568,40.6051,84562.0
2022-10-19 13:00:00,43.71,43.74,43.52,43.53,234065.0,40.5958,40.6237,40.4194,40.4287,234065.0
2022-10-19 13:05:00,43.52,43.54,43.44,43.52,182860.0,40.4194,40.438,40.3451,40.4194,182860.0
2022-10-19 13:10:00,43.52,43.54,43.41,43.41,202509.0,40.4194,40.438,40.3172,40.3172,202509.0
2022-10-19 13:15:00,43.42,43.47,43.35,43.35,202065.0,40.3265,40.3729,40.2615,40.2615,202065.0
2022-10-19 13:20:00,43.36,43.46,43.33,43.45,197037.0,40.2708,40.3637,40.2429,40.3544,197037.0
2022-10-19 13:25:00,43.44,43.5,43.42,43.45,90222.0,40.3451,40.4008,40.3265,40.3544,90222.0
2022-10-19 13:30:00,43.45,43.51,43.38,43.39,121755.0,40.3544,40.4101,40.2894,40.2986,121755.0
2022-10-19 13:35:00,43.38,43.43,43.33,43.35,124123.0,40.2894,40.3358,40.2429,40.2615,124123.0
2022-10-19 13:40:00,43.35,43.46,43.35,43.46,150165.0,40.2615,40.3637,40.2615,40.3637,150165.0
2022-10-19 13:45:00,43.46,43.48,43.33,43.36,87269.0,40.3637,40.3822,40.2429,40.2708,87269.0
2022-10-19 13:50:00,43.36,43.38,43.31,43.35,131629.0,40.2708,40.2894,40.2243,40.2615,131629.0
2022-10-19 13:55:00,43.36,43.4,43.3,43.4,129903.0,40.2708,40.3079,40.2151,40.3079,129903.0
2022-10-19 14:00:00,43.39,43.5,43.35,43.46,125932.0,40.2986,40.4008,40.2615,40.3637,125932.0
2022-10-19 14:05:00,43.47,43.52,43.42,43.48,100399.0,40.3729,40.4194,40.3265,40.3822,100399.0
2022-10-19 14:10:00,43.48,43.5,43.4,43.42,278426.0,40.3822,40.4008,40.3079,40.3265,278426.0
2022-10-19 14:15:00,43.43,43.54,43.42,43.48,181870.0,40.3358,40.438,40.3265,40.3822,181870.0
2022-10-19 14:20:00,43.48,43.56,43.47,43.55,204864.0,40.3822,40.4565,40.3729,40.4472,204864.0
2022-10-19 14:25:00,43.56,43.64,43.55,43.63,143564.0,40.4565,40.5308,40.4472,40.5215,143564.0
2022-10-19 14:30:00,43.62,43.63,43.56,43.62,211385.0,40.5123,40.5215,40.4565,40.5123,211385.0
2022-10-19 14:35:00,43.62,43.63,43.54,43.55,290961.0,40.5123,40.5215,40.438,40.4472,290961.0
2022-10-19 14:40:00,43.55,43.65,43.53,43.61,267015.0,40.4472,40.5401,40.4287,40.503,267015.0
2022-10-19 14:45:00,43.61,43.66,43.59,43.61,151810.0,40.503,40.5494,40.4844,40.503,151810.0
2022-10-19 14:50:00,43.6,43.62,43.51,43.53,111349.0,40.4937,40.5123,40.4101,40.4287,111349.0
2022-10-19 14:55:00,43.53,43.58,43.51,43.55,99708.0,40.4287,40.4751,40.4101,40.4472,99708.0
2022-10-19 15:00:00,43.55,43.66,43.53,43.57,136830.0,40.4472,40.5494,40.4287,40.4658,136830.0
2022-10-19 15:05:00,43.58,43.62,43.53,43.62,182247.0,40.4751,40.5123,40.4287,40.5123,182247.0
2022-10-19 15:10:00,43.62,43.66,43.59,43.62,132986.0,40.5123,40.5494,40.4844,40.5123,132986.0
2022-10-19 15:15:00,43.62,43.69,43.6,43.64,214118.0,40.5123,40.5773,40.4937,40.5308,214118.0
2022-10-19 15:20:00,43.64,43.65,43.58,43.58,210786.0,40.5308,40.5401,40.4751,40.4751,210786.0
2022-10-19 15:25:00,43.58,43.61,43.53,43.57,323358.0,40.4751,40.503,40.4287,40.4658,323358.0
2022-10-19 15:30:00,43.57,43.57,43.46,43.5,305552.0,40.4658,40.4658,40.3637,40.4008,305552.0
2022-10-19 15:35:00,43.5,43.6,43.48,43.54,189529.0,40.4008,40.4937,40.3822,40.438,189529.0
2022-10-19 15:40:00,43.54,43.6,43.5,43.55,155288.0,40.438,40.4937,40.4008,40.4472,155288.0
2022-10-19 15:45:00,43.56,43.57,43.48,43.54,356542.0,40.4565,40.4658,40.3822,40.438,356542.0
2022-10-19 15:50:00,43.55,43.62,43.5,43.6,488890.0,40.4472,40.5123,40.4008,40.4937,488890.0
2022-10-19 15:55:00,43.59,43.68,43.55,43.66,784289.0,40.4844,40.568,40.4472,40.5494,784289.0
2022-10-20 09:30:00,43.68,43.86,43.56,43.71,307576.0,40.568,40.7352,40.4565,40.5958,307576.0
2022-10-20 09:35:00,43.7,43.77,43.6,43.74,581372.0,40.5866,40.6516,40.4937,40.6237,581372.0
2022-10-20 09:40:00,43.74,43.96,43.68,43.82,340856.0,40.6237,40.828,40.568,40.698,340856.0
2022-10-20 09:45:00,43.83,43.93,43.75,43.9,267831.0,40.7073,40.8002,40.633,40.7723,267831.0
2022-10-20 09:50:00,43.9,43.92,43.81,43.86,225791.0,40.7723,40.7909,40.6887,40.7352,225791.0
2022-10-20 09:55:00,43.86,44.0,43.76,43.77,136338.0,40.7352,40.8652,40.6423,40.6516,136338.0
2022-10-20 10:00:00,43.77,44.14,43.76,44.13,202368.0,40.6516,40.9952,40.6423,40.9859,202368.0
2022-10-20 10:05:00,44.13,44.32,44.11,44.31,253528.0,40.9859,41.1624,40.9673,41.1531,253528.0
2022-10-20 10:10:00,44.3,44.38,44.25,44.27,224745.0,41.1438,41.2181,41.0974,41.116,224745.0
2022-10-20 10:15:00,44.28,44.37,44.18,44.36,144625.0,41.1252,41.2088,41.0324,41.1995,144625.0
2022-10-20 10:20:00,44.37,44.41,44.3,44.35,135890.0,41.2088,41.246,41.1438,41.1903,135890.0
2022-10-20 10:25:00,44.36,44.4,44.28,44.39,168690.0,41.1995,41.2367,41.1252,41.2274,168690.0
2022-10-20 10:30:00,44.4,44.43,44.18,44.21,107686.0,41.2367,41.2646,41.0324,41.0602,107686.0
2022-10-20 10:35:00,44.22,44.25,44.1,44.13,157847.0,41.0695,41.0974,40.9581,40.9859,157847.0
2022-10-20 10:40:00,44.14,44.17,44.02,44.04,72230.0,40.9952,41.0231,40.8838,40.9023,72230.0
2022-10-20 10:45:00,44.06,44.18,44.04,44.17,71299.0,40.9209,41.0324,40.9023,41.0231,71299.0
2022-10-20 10:50:00,44.16,44.18,44.03,44.06,104139.0,41.0138,41.0324,40.893,40.9209,104139.0
2022-10-20 10:55:00,44.05,44.2,44.03,44.2,88496.0,40.9116,41.0509,40.893,41.0509,88496.0
2022-10-20 11:00:00,44.2,44.22,44.06,44.17,127324.0,41.0509,41.0695,40.9209,41.0231,127324.0
2022-10-20 11:05:00,44.16,44.26,44.15,44.22,100112.0,41.0138,41.1067,41.0045,41.0695,100112.0
2022-10-20 11:10:00,44.23,44.26,44.17,44.22,111289.0,41.0788,41.1067,41.0231,41.0695,111289.0
2022-10-20 11:15:00,44.21,44.22,44.13,44.14,96344.0,41.0602,41.0695,40.9859,40.9952,96344.0
2022-10-20 11:20:00,44.14,44.16,44.08,44.09,51019.0,40.9952,41.0138,40.9395,40.9488,51019.0
2022-10-20 11:25:00,44.09,44.12,44.04,44.09,243774.0,40.9488,40.9766,40.9023,40.9488,243774.0
2022-10-20 11:30:00,44.08,44.2,44.04,44.13,285856.0,40.9395,41.0509,40.9023,40.9859,285856.0
2022-10-20 11:35:00,44.13,44.24,44.12,44.22,146700.0,40.9859,41.0881,40.9766,41.0695,146700.0
2022-10-20 11:40:00,44.23,44.28,44.17,44.19,142671.0,41.0788,41.1252,41.0231,41.0417,142671.0
2022-10-20 11:45:00,44.19,44.29,44.16,44.26,199348.0,41.0417,41.1345,41.0138,41.1067,199348.0
2022-10-20 11:50:00,44.25,44.37,44.21,44.27,208001.0,41.0974,41.2088,41.0602,41.116,208001.0
2022-10-20 11:55:00,44.27,44.3,44.14,44.19,217969.0,41.116,41.1438,40.9952,41.0417,217969.0
2022-10-20 12:00:00,44.19,44.22,44.03,44.11,195636.0,41.0417,41.0695,40.893,40.9673,195636.0
2022-10-20 12:05:00,44.1,44.12,43.98,44.02,173819.0,40.9581,40.9766,40.8466,40.8838,173819.0
2022-10-20 12:10:00,44.02,44.07,44.01,44.05,90643.0,40.8838,40.9302,40.8745,40.9116,90643.0
2022-10-20 12:15:00,44.04,44.13,44.0,44.1,194200.0,40.9023,40.9859,40.8652,40.9581,194200.0
2022-10-20 12:20:00,44.1,44.15,44.07,44.09,251105.0,40.9581,41.0045,40.9302,40.9488,251105.0
2022-10-20 12:25:00,44.09,44.12,43.97,44.0,170388.0,40.9488,40.9766,40.8373,40.8652,170388.0
2022-10-20 12:30:00,43.99,44.09,43.96,44.02,220234.0,40.8559,40.9488,40.828,40.8838,220234.0
2022-10-20 12:35:00,44.03,44.05,43.94,43.98,133429.0,40.893,40.9116,40.8095,40.8466,133429.0
2022-10-20 12:40:00,43.99,44.05,43.9,43.91,416836.0,40.8559,40.9116,40.7723,40.7816,416836.0
2022-10-20 12:45:00,43.92,43.92,43.79,43.84,94300.0,40.7909,40.7909,40.6701,40.7166,94300.0
2022-10-20 12:50:00,43.84,43.85,43.73,43.77,49297.0,40.7166,40.7259,40.6144,40.6516,49297.0
2022-10-20 12:55:00,43.77,43.87,43.77,43.87,58108.0,40.6516,40.7444,40.6516,40.7444,58108.0
2022-10-20 13:00:00,43.87,43.93,43.84,43.93,81213.0,40.7444,40.8002,40.7166,40.8002,81213.0
2022-10-20 13:05:00,43.93,43.94,43.76,43.8,146066.0,40.8002,40.8095,40.6423,40.6794,146066.0
2022-10-20 13:10:00,43.79,43.9,43.77,43.87,89679.0,40.6701,40.7723,40.6516,40.7444,89679.0
2022-10-20 13:15:00,43.87,43.88,43.78,43.78,147528.0,40.7444,40.7537,40.6609,40.6609,147528.0
2022-10-20 13:20:00,43.79,43.9,43.74,43.86,175977.0,40.6701,40.7723,40.6237,40.7352,175977.0
2022-10-20 13:25:00,43.86,43.96,43.86,43.9,225143.0,40.7352,40.828,40.7352,40.7723,225143.0
2022-10-20 13:30:00,43.91,43.96,43.84,43.94,124209.0,40.7816,40.828,40.7166,40.8095,124209.0
2022-10-20 13:35:00,43.93,43.98,43.91,43.96,125558.0,40.8002,40.8466,40.7816,40.828,125558.0
2022-10-20 13:40:00,43.95,44.0,43.9,43.9,218886.0,40.8187,40.8652,40.7723,40.7723,218886.0
2022-10-20 13:45:00,43.9,43.92,43.76,43.76,153388.0,40.7723,40.7909,40.6423,40.6423,153388.0
2022-10-20 13:50:00,43.76,43.81,43.71,43.8,198965.0,40.6423,40.6887,40.5958,40.6794,198965.0
2022-10-20 13:55:00,43.79,43.88,43.76,43.86,136049.0,40.6701,40.7537,40.6423,40.7352,136049.0
2022-10-20 14:00:00,43.85,43.87,43.75,43.78,79019.0,40.7259,40.7444,40.633,40.6609,79019.0
2022-10-20 14:05:00,43.78,43.81,43.68,43.72,97522.0,40.6609,40.6887,40.568,40.6051,97522.0
2022-10-20 14:10:00,43.72,43.74,43.68,43.72,168334.0,40.6051,40.6237,40.568,40.6051,168334.0
2022-10-20 14:15:00,43.72,43.76,43.67,43.68,112383.0,40.6051,40.6423,40.5587,40.568,112383.0
2022-10-20 14:20:00,43.68,43.7,43.56,43.58,161467.0,40.568,40.5866,40.4565,40.4751,161467.0
2022-10-20 14:25:00,43.57,43.63,43.57,43.58,119594.0,40.4658,40.5215,40.4658,40.4751,119594.0
2022-10-20 14:30:00,43.57,43.67,43.55,43.66,93108.0,40.4658,40.5587,40.4472,40.5494,93108.0
2022-10-20 14:35:00,43.66,43.72,43.64,43.7,60599.0,40.5494,40.6051,40.5308,40.5866,60599.0
2022-10-20 14:40:00,43.69,43.69,43.62,43.66,112422.0,40.5773,40.5773,40.5123,40.5494,112422.0
2022-10-20 14:45:00,43.66,43.72,43.65,43.69,54966.0,40.5494,40.6051,40.5401,40.5773,54966.0
2022-10-20 14:50:00,43.69,43.73,43.64,43.7,74049.0,40.5773,40.6144,40.5308,40.5866,74049.0
2022-10-20 14:55:00,43.7,43.81,43.69,43.75,149465.0,40.5866,40.6887,40.5773,40.633,149465.0
2022-10-20 15:00:00,43.73,43.81,43.73,43.76,134274.0,40.6144,40.6887,40.6144,40.6423,134274.0
2022-10-20 15:05:00,43.76,43.86,43.75,43.83,113293.0,40.6423,40.7352,40.633,40.7073,113293.0
2022-10-20 15:10:00,43.83,43.85,43.74,43.77,187730.0,40.7073,40.7259,40.6237,40.6516,187730.0
2022-10-20 15:15:00,43.77,43.77,43.66,43.69,150530.0,40.6516,40.6516,40.5494,40.5773,150530.0
2022-10-20 15:20:00,43.69,43.7,43.57,43.59,170662.0,40.5773,40.5866,40.4658,40.4844,170662.0
2022-10-20 15:25:00,43.58,43.62,43.52,43.57,178971.0,40.4751,40.5123,40.4194,40.4658,178971.0
2022-10-20 15:30:00,43.57,43.6,43.5,43.52,149541.0,40.4658,40.4937,40.4008,40.4194,149541.0
2022-10-20 15:35:00,43.51,43.57,43.5,43.53,163280.0,40.4101,40.4658,40.4008,40.4287,163280.0
2022-10-20 15:40:00,43.53,43.61,43.5,43.6,151467.0,40.4287,40.503,40.4008,40.4937,151467.0
2022-10-20 15:45:00,43.6,43.66,43.54,43.65,226025.0,40.4937,40.5494,40.438,40.5401,226025.0
2022-10-20 15:50:00,43.66,43.79,43.64,43.76,401985.0,40.5494,40.6701,40.5308,40.6423,401985.0
2022-10-20 15:55:00,43.76,43.77,43.6,43.63,1013451.0,40.6423,40.6516,40.4937,40.5215,1013451.0
2022-10-21 09:30:00,43.64,43.93,43.57,43.81,1331785.0,40.5308,40.8002,40.4658,40.6887,1331785.0
2022-10-21 09:35:00,43.81,44.18,43.8,44.06,283853.0,40.6887,41.0324,40.6794,40.9209,283853.0
2022-10-21 09:40:00,44.05,44.05,43.64,43.97,245881.0,40.9116,40.9116,40.5308,40.8373,245881.0
2022-10-21 09:45:00,43.97,44.68,43.93,44.56,358377.0,40.8373,41.4967,40.8002,41.3853,358377.0
2022-10-21 09:50:00,44.56,44.6,44.38,44.42,290601.0,41.3853,41.4224,41.2181,41.2553,290601.0
2022-10-21 09:55:00,44.42,44.63,44.39,44.6,179671.0,41.2553,41.4503,41.2274,41.4224,179671.0
2022-10-21 10:00:00,44.6,44.8,44.54,44.7,229307.0,41.4224,41.6082,41.3667,41.5153,229307.0
2022-10-21 10:05:00,44.7,44.88,44.59,44.81,177464.0,41.5153,41.6825,41.4132,41.6175,177464.0
2022-10-21 10:10:00,44.8,44.83,44.64,44.69,217290.0,41.6082,41.6361,41.4596,41.506,217290.0
2022-10-21 10:15:00,44.7,44.74,44.62,44.66,220163.0,41.5153,41.5525,41.441,41.4782,220163.0
2022-10-21 10:20:00,44.67,44.74,44.49,44.54,161308.0,41.4875,41.5525,41.3203,41.3667,161308.0
2022-10-21 10:25:00,44.52,44.52,44.23,44.25,141549.0,41.3481,41.3481,41.0788,41.0974,141549.0
2022-10-21 10:30:00,44.24,44.36,44.2,44.28,193508.0,41.0881,41.1995,41.0509,41.1252,193508.0
2022-10-21 10:35:00,44.29,44.33,44.13,44.32,234673.0,41.1345,41.1717,40.9859,41.1624,234673.0
2022-10-21 10:40:00,44.32,44.39,44.19,44.33,125454.0,41.1624,41.2274,41.0417,41.1717,125454.0
2022-10-21 10:45:00,44.32,44.4,44.26,44.29,159610.0,41.1624,41.2367,41.1067,41.1345,159610.0
2022-10-21 10:50:00,44.29,44.38,44.26,44.34,92697.0,41.1345,41.2181,41.1067,41.181,92697.0
2022-10-21 10:55:00,44.34,44.35,44.12,44.2,113806.0,41.181,41.1903,40.9766,41.0509,113806.0
2022-10-21 11:00:00,44.21,44.23,44.13,44.19,126313.0,41.0602,41.0788,40.9859,41.0417,126313.0
2022-10-21 11:05:00,44.19,44.26,44.09,44.26,175168.0,41.0417,41.1067,40.9488,41.1067,175168.0
2022-10-21 11:10:00,44.27,44.42,44.25,44.38,152744.0,41.116,41.2553,41.0974,41.2181,152744.0
2022-10-21 11:15:00,44.37,44.45,44.34,44.4,150450.0,41.2088,41.2831,41.181,41.2367,150450.0
2022-10-21 11:20:00,44.4,44.4,44.27,44.32,258864.0,41.2367,41.2367,41.116,41.1624,258864.0
2022-10-21 11:25:00,44.31,44.45,44.26,44.26,182330.0,41.1531,41.2831,41.1067,41.1067,182330.0
2022-10-21 11:30:00,44.26,44.44,44.23,44.34,99136.0,41.1067,41.2738,41.0788,41.181,99136.0
2022-10-21 11:35:00,44.34,44.38,44.09,44.11,239893.0,41.181,41.2181,40.9488,40.9673,239893.0
2022-10-21 11:40:00,44.11,44.32,44.08,44.28,119103.0,40.9673,41.1624,40.9395,41.1252,119103.0
2022-10-21 11:45:00,44.28,44.31,44.15,44.26,138594.0,41.1252,41.1531,41.0045,41.1067,138594.0
2022-10-21 11:50:00,44.26,44.31,44.21,44.27,116950.0,41.1067,41.1531,41.0602,41.116,116950.0
2022-10-21 11:55:00,44.26,44.34,44.21,44.33,100374.0,41.1067,41.181,41.0602,41.1717,100374.0
2022-10-21 12:00:00,44.33,44.53,44.33,44.49,189391.0,41.1717,41.3574,41.1717,41.3203,189391.0
2022-10-21 12:05:00,44.48,44.49,44.35,44.35,106895.0,41.311,41.3203,41.1903,41.1903,106895.0
2022-10-21 12:10:00,44.35,44.36,44.26,44.33,89765.0,41.1903,41.1995,41.1067,41.1717,89765.0
2022-10-21 12:15:00,44.33,44.34,44.2,44.21,72690.0,41.1717,41.181,41.0509,41.0602,72690.0
2022-10-21 12:20:00,44.22,44.31,44.18,44.29,101372.0,41.0695,41.1531,41.0324,41.1345,101372.0
2022-10-21 12:25:00,44.29,44.33,44.17,44.19,114166.0,41.1345,41.1717,41.0231,41.0417,114166.0
2022-10-21 12:30:00,44.19,44.33,44.16,44.32,86073.0,41.0417,41.1717,41.0138,41.1624,86073.0
2022-10-21 12:35:00,44.31,44.4,44.22,44.24,85928.0,41.1531,41.2367,41.0695,41.0881,85928.0
2022-10-21 12:40:00,44.23,44.37,44.23,44.34,88780.0,41.0788,41.2088,41.0788,41.181,88780.0
2022-10-21 12:45:00,44.35,44.45,44.35,44.44,106845.0,41.1903,41.2831,41.1903,41.2738,106845.0
2022-10-21 12:50:00,44.44,44.48,44.42,44.44,58731.0,41.2738,41.311,41.2553,41.2738,58731.0
2022-10-21 12:55:00,44.43,44.46,44.35,44.4,98633.0,41.2646,41.2924,41.1903,41.2367,98633.0
2022-10-21 13:00:00,44.41,44.49,44.4,44.47,71346.0,41.246,41.3203,41.2367,41.3017,71346.0
2022-10-21 13:05:00,44.46,44.5,44.32,44.35,81934.0,41.2924,41.3296,41.1624,41.1903,81934.0
2022-10-21 13:10:00,44.34,44.36,44.3,44.3,79963.0,41.181,41.1995,41.1438,41.1438,79963.0
2022-10-21 13:15:00,44.31,44.38,44.29,44.37,95851.0,41.1531,41.2181,41.1345,41.2088,95851.0
2022-10-21 13:20:00,44.37,44.39,44.29,44.3,120305.0,41.2088,41.2274,41.1345,41.1438,120305.0
2022-10-21 13:25:00,44.3,44.39,44.29,44.37,54124.0,41.1438,41.2274,41.1345,41.2088,54124.0
2022-10-21 13:30:00,44.38,44.43,44.32,44.33,155551.0,41.2181,41.2646,41.1624,41.1717,155551.0
2022-10-21 13:35:00,44.32,44.36,44.3,44.36,70298.0,41.1624,41.1995,41.1438,41.1995,70298.0
2022-10-21 13:40:00,44.36,44.41,44.32,44.34,125880.0,41.1995,41.246,41.1624,41.181,125880.0
2022-10-21 13:45:00,44.34,44.43,44.33,44.43,171930.0,41.181,41.2646,41.1717,41.2646,171930.0
2022-10-21 13:50:00,44.43,44.49,44.4,44.41,144186.0,41.2646,41.3203,41.2367,41.246,144186.0
2022-10-21 13:55:00,44.41,44.59,44.38,44.58,120696.0,41.246,41.4132,41.2181,41.4039,120696.0
2022-10-21 14:00:00,44.58,44.65,44.55,44.64,113626.0,41.4039,41.4689,41.376,41.4596,113626.0
2022-10-21 14:05:00,44.64,44.68,44.62,44.67,105016.0,41.4596,41.4967,41.441,41.4875,105016.0
2022-10-21 14:10:00,44.67,44.69,44.58,44.61,81007.0,41.4875,41.506,41.4039,41.4317,81007.0
2022-10-21 14:15:00,44.61,44.64,44.54,44.58,121174.0,41.4317,41.4596,41.3667,41.4039,121174.0
2022-10-21 14:20:00,44.59,44.62,44.58,44.6,51509.0,41.4132,41.441,41.4039,41.4224,51509.0
2022-10-21 14:25:00,44.61,44.68,44.6,44.66,70368.0,41.4317,41.4967,41.4224,41.4782,70368.0
2022-10-21 14:30:00,44.67,44.72,44.65,44.66,64939.0,41.4875,41.5339,41.4689,41.4782,64939.0
2022-10-21 14:35:00,44.65,44.69,44.59,44.62,102471.0,41.4689,41.506,41.4132,41.441,102471.0
2022-10-21 14:40:00,44.61,44.66,44.56,44.56,52944.0,41.4317,41.4782,41.3853,41.3853,52944.0
2022-10-21 14:45:00,44.56,44.6,44.54,44.59,78622.0,41.3853,41.4224,41.3667,41.4132,78622.0
2022-10-21 14:50:00,44.6,44.61,44.51,44.52,64264.0,41.4224,41.4317,41.3389,41.3481,64264.0
2022-10-21 14:55:00,44.51,44.66,44.51,44.65,97105.0,41.3389,41.4782,41.3389,41.4689,97105.0
2022-10-21 15:00:00,44.66,44.68,44.61,44.64,101132.0,41.4782,41.4967,41.4317,41.4596,101132.0
2022-10-21 15:05:00,44.64,44.67,44.61,44.65,88921.0,41.4596,41.4875,41.4317,41.4689,88921.0
2022-10-21 15:10:00,44.65,44.71,44.63,44.67,88012.0,41.4689,41.5246,41.4503,41.4875,88012.0
2022-10-21 15:15:00,44.66,44.71,44.62,44.71,249042.0,41.4782,41.5246,41.441,41.5246,249042.0
2022-10-21 15:20:00,44.71,44.76,44.7,44.74,194079.0,41.5246,41.571,41.5153,41.5525,194079.0
2022-10-21 15:25:00,44.75,44.78,44.71,44.78,133305.0,41.5618,41.5896,41.5246,41.5896,133305.0
2022-10-21 15:30:00,44.77,44.8,44.73,44.78,212930.0,41.5803,41.6082,41.5432,41.5896,212930.0
2022-10-21 15:35:00,44.78,44.82,44.75,44.82,172749.0,41.5896,41.6268,41.5618,41.6268,172749.0
2022-10-21 15:40:00,44.82,44.88,44.81,44.86,258072.0,41.6268,41.6825,41.6175,41.6639,258072.0
2022-10-21 15:45:00,44.86,44.87,44.76,44.77,533131.0,41.6639,41.6732,41.571,41.5803,533131.0
2022-10-21 15:50:00,44.76,44.8,44.71,44.75,518841.0,41.571,41.6082,41.5246,41.5618,518841.0
2022-10-21 15:55:00,44.75,44.85,44.67,44.85,1018427.0,41.5618,41.6546,41.4875,41.6546,1018427.0
2022-10-24 09:30:00,44.95,45.15,44.83,45.0,388507.0,41.7475,41.9333,41.6361,41.7939,388507.0
2022-10-24 09:35:00,45.0,45.26,44.96,45.05,183360.0,41.7939,42.0354,41.7568,41.8404,183360.0
2022-10-24 09:40:00,45.05,45.06,44.82,45.05,238615.0,41.8404,41.8497,41.6268,41.8404,238615.0
2022-10-24 09:45:00,45.06,45.36,45.05,45.15,342244.0,41.8497,42.1283,41.8404,41.9333,342244.0
2022-10-24 09:50:00,45.14,45.32,45.12,45.32,176120.0,41.924,42.0911,41.9054,42.0911,176120.0
2022-10-24 09:55:00,45.33,45.37,45.16,45.27,175963.0,42.1004,42.1376,41.9425,42.0447,175963.0
2022-10-24 10:00:00,45.27,45.29,44.92,44.92,266473.0,42.0447,42.0633,41.7196,41.7196,266473.0
2022-10-24 10:05:00,44.92,45.12,44.88,44.97,184866.0,41.7196,41.9054,41.6825,41.7661,184866.0
2022-10-24 10:10:00,44.96,45.23,44.95,45.18,141490.0,41.7568,42.0076,41.7475,41.9611,141490.0
2022-10-24 10:15:00,45.17,45.28,45.09,45.2,147828.0,41.9518,42.054,41.8775,41.9797,147828.0
2022-10-24 10:20:00,45.21,45.22,44.89,44.96,131564.0,41.989,41.9983,41.6918,41.7568,131564.0
2022-10-24 10:25:00,44.96,45.19,44.91,45.16,216279.0,41.7568,41.9704,41.7104,41.9425,216279.0
2022-10-24 10:30:00,45.16,45.32,45.1,45.32,192212.0,41.9425,42.0911,41.8868,42.0911,192212.0
2022-10-24 10:35:00,45.32,45.38,45.12,45.13,192798.0,42.0911,42.1469,41.9054,41.9147,192798.0
2022-10-24 10:40:00,45.15,45.17,44.94,45.01,178056.0,41.9333,41.9518,41.7382,41.8032,178056.0
2022-10-24 10:45:00,45.0,45.01,44.91,45.0,177131.0,41.7939,41.8032,41.7104,41.7939,177131.0
2022-10-24 10:50:00,45.0,45.25,44.99,45.25,250866.0,41.7939,42.0261,41.7847,42.0261,250866.0
2022-10-24 10:55:00,45.25,45.3,45.12,45.23,187565.0,42.0261,42.0726,41.9054,42.0076,187565.0
2022-10-24 11:00:00,45.23,45.37,45.19,45.34,169485.0,42.0076,42.1376,41.9704,42.1097,169485.0
2022-10-24 11:05:00,45.33,45.36,45.15,45.2,118922.0,42.1004,42.1283,41.9333,41.9797,118922.0
2022-10-24 11:10:00,45.2,45.28,45.18,45.19,130373.0,41.9797,42.054,41.9611,41.9704,130373.0
2022-10-24 11:15:00,45.19,45.24,44.97,45.03,214678.0,41.9704,42.0168,41.7661,41.8218,214678.0
2022-10-24 11:20:00,45.05,45.18,45.05,45.09,192839.0,41.8404,41.9611,41.8404,41.8775,192839.0
2022-10-24 11:25:00,45.09,45.14,45.04,45.09,151679.0,41.8775,41.924,41.8311,41.8775,151679.0
2022-10-24 11:30:00,45.08,45.1,45.02,45.06,126417.0,41.8682,41.8868,41.8125,41.8497,126417.0
2022-10-24 11:35:00,45.06,45.16,45.05,45.14,141665.0,41.8497,41.9425,41.8404,41.924,141665.0
2022-10-24 11:40:00,45.14,45.18,45.09,45.12,144304.0,41.924,41.9611,41.8775,41.9054,144304.0
2022-10-24 11:45:00,45.13,45.17,45.05,45.16,87626.0,41.9147,41.9518,41.8404,41.9425,87626.0
2022-10-24 11:50:00,45.16,45.32,45.14,45.31,131055.0,41.9425,42.0911,41.924,42.0819,131055.0
2022-10-24 11:55:00,45.32,45.36,45.25,45.26,183225.0,42.0911,42.1283,42.0261,42.0354,183225.0
2022-10-24 12:00:00,45.26,45.28,45.21,45.26,153332.0,42.0354,42.054,41.989,42.0354,153332.0
2022-10-24 12:05:00,45.25,45.37,45.24,45.29,100675.0,42.0261,42.1376,42.0168,42.0633,100675.0
2022-10-24 12:10:00,45.3,45.34,45.28,45.3,67151.0,42.0726,42.1097,42.054,42.0726,67151.0
2022-10-24 12:15:00,45.3,45.33,45.24,45.29,111440.0,42.0726,42.1004,42.0168,42.0633,111440.0
2022-10-24 12:20:00,45.29,45.37,45.23,45.33,97085.0,42.0633,42.1376,42.0076,42.1004,97085.0
2022-10-24 12:25:00,45.33,45.33,45.26,45.27,122883.0,42.1004,42.1004,42.0354,42.0447,122883.0
2022-10-24 12:30:00,45.27,45.29,45.21,45.25,84345.0,42.0447,42.0633,41.989,42.0261,84345.0
2022-10-24 12:35:00,45.25,45.31,45.22,45.25,76568.0,42.0261,42.0819,41.9983,42.0261,76568.0
2022-10-24 12:40:00,45.25,45.26,45.18,45.25,75123.0,42.0261,42.0354,41.9611,42.0261,75123.0
2022-10-24 12:45:00,45.24,45.28,45.21,45.24,56731.0,42.0168,42.054,41.989,42.0168,56731.0
2022-10-24 12:50:00,45.25,45.29,45.21,45.29,51385.0,42.0261,42.0633,41.989,42.0633,51385.0
2022-10-24 12:55:00,45.29,45.3,45.13,45.14,121123.0,42.0633,42.0726,41.9147,41.924,121123.0
2022-10-24 13:00:00,45.14,45.15,45.09,45.14,108758.0,41.924,41.9333,41.8775,41.924,108758.0
2022-10-24 13:05:00,45.15,45.17,45.11,45.16,64106.0,41.9333,41.9518,41.8961,41.9425,64106.0
2022-10-24 13:10:00,45.16,45.17,45.08,45.12,73901.0,41.9425,41.9518,41.8682,41.9054,73901.0
2022-10-24 13:15:00,45.12,45.13,45.08,45.1,58552.0,41.9054,41.9147,41.8682,41.8868,58552.0
2022-10-24 13:20:00,45.1,45.1,45.03,45.1,91281.0,41.8868,41.8868,41.8218,41.8868,91281.0
2022-10-24 13:25:00,45.11,45.14,45.05,45.1,121999.0,41.8961,41.924,41.8404,41.8868,121999.0
2022-10-24 13:30:00,45.1,45.16,45.08,45.14,57098.0,41.8868,41.9425,41.8682,41.924,57098.0
2022-10-24 13:35:00,45.15,45.15,45.08,45.11,110847.0,41.9333,41.9333,41.8682,41.8961,110847.0
2022-10-24 13:40:00,45.11,45.15,45.1,45.13,115221.0,41.8961,41.9333,41.8868,41.9147,115221.0
2022-10-24 13:45:00,45.13,45.17,45.12,45.15,62359.0,41.9147,41.9518,41.9054,41.9333,62359.0
2022-10-24 13:50:00,45.15,45.16,45.1,45.14,76355.0,41.9333,41.9425,41.8868,41.924,76355.0
2022-10-24 13:55:00,45.14,45.19,45.11,45.18,134369.0,41.924,41.9704,41.8961,41.9611,134369.0
2022-10-24 14:00:00,45.19,45.27,45.16,45.25,245664.0,41.9704,42.0447,41.9425,42.0261,245664.0
2022-10-24 14:05:00,45.26,45.31,45.24,45.29,90699.0,42.0354,42.0819,42.0168,42.0633,90699.0
2022-10-24 14:10:00,45.3,45.32,45.26,45.3,89989.0,42.0726,42.0911,42.0354,42.0726,89989.0
2022-10-24 14:15:00,45.3,45.37,45.29,45.34,103936.0,42.0726,42.1376,42.0633,42.1097,103936.0
2022-10-24 14:20:00,45.35,45.44,45.34,45.44,113478.0,42.119,42.2026,42.1097,42.2026,113478.0
2022-10-24 14:25:00,45.44,45.47,45.41,45.45,148646.0,42.2026,42.2305,42.1747,42.2119,148646.0
2022-10-24 14:30:00,45.44,45.53,45.44,45.52,172884.0,42.2026,42.2862,42.2026,42.2769,172884.0
2022-10-24 14:35:00,45.52,45.52,45.43,45.46,83447.0,42.2769,42.2769,42.1933,42.2212,83447.0
2022-10-24 14:40:00,45.46,45.53,45.41,45.5,127466.0,42.2212,42.2862,42.1747,42.2583,127466.0
2022-10-24 14:45:00,45.5,45.5,45.45,45.47,83148.0,42.2583,42.2583,42.2119,42.2305,83148.0
2022-10-24 14:50:00,45.48,45.48,45.42,45.45,78315.0,42.2397,42.2397,42.184,42.2119,78315.0
2022-10-24 14:55:00,45.45,45.47,45.43,45.44,88123.0,42.2119,42.2305,42.1933,42.2026,88123.0
2022-10-24 15:00:00,45.44,45.45,45.39,45.44,113388.0,42.2026,42.2119,42.1562,42.2026,113388.0
2022-10-24 15:05:00,45.43,45.45,45.39,45.4,93600.0,42.1933,42.2119,42.1562,42.1654,93600.0
2022-10-24 15:10:00,45.41,45.43,45.38,45.42,103701.0,42.1747,42.1933,42.1469,42.184,103701.0
2022-10-24 15:15:00,45.41,45.5,45.41,45.48,106825.0,42.1747,42.2583,42.1747,42.2397,106825.0
2022-10-24 15:20:00,45.48,45.48,45.39,45.44,95692.0,42.2397,42.2397,42.1562,42.2026,95692.0
2022-10-24 15:25:00,45.44,45.47,45.39,45.41,128147.0,42.2026,42.2305,42.1562,42.1747,128147.0
2022-10-24 15:30:00,45.42,45.46,45.38,45.39,165099.0,42.184,42.2212,42.1469,42.1562,165099.0
2022-10-24 15:35:00,45.39,45.41,45.35,45.38,116719.0,42.1562,42.1747,42.119,42.1469,116719.0
2022-10-24 15:40:00,45.38,45.38,45.32,45.33,168500.0,42.1469,42.1469,42.0911,42.1004,168500.0
2022-10-24 15:45:00,45.32,45.35,45.27,45.28,214188.0,42.0911,42.119,42.0447,42.054,214188.0
2022-10-24 15:50:00,45.27,45.29,45.16,45.18,383437.0,42.0447,42.0633,41.9425,41.9611,383437.0
2022-10-24 15:55:00,45.18,45.24,45.14,45.23,975149.0,41.9611,42.0168,41.924,42.0076,975149.0
2022-10-25 09:30:00,44.78,44.86,44.36,44.81,314954.0,41.5896,41.6639,41.1995,41.6175,314954.0
2022-10-25 09:35:00,44.83,44.91,44.64,44.89,370088.0,41.6361,41.7104,41.4596,41.6918,370088.0
2022-10-25 09:40:00,44.89,44.99,44.78,44.96,261638.0,41.6918,41.7847,41.5896,41.7568,261638.0
2022-10-25 09:45:00,44.95,45.07,44.92,45.01,230242.0,41.7475,41.859,41.7196,41.8032,230242.0
2022-10-25 09:50:00,45.0,45.17,44.99,45.17,245983.0,41.7939,41.9518,41.7847,41.9518,245983.0
2022-10-25 09:55:00,45.17,45.22,45.08,45.2,253969.0,41.9518,41.9983,41.8682,41.9797,253969.0
2022-10-25 10:00:00,45.2,45.23,45.02,45.05,213705.0,41.9797,42.0076,41.8125,41.8404,213705.0
2022-10-25 10:05:00,45.05,45.05,44.92,44.94,175655.0,41.8404,41.8404,41.7196,41.7382,175655.0
2022-10-25 10:10:00,44.94,45.09,44.91,45.05,174848.0,41.7382,41.8775,41.7104,41.8404,174848.0
2022-10-25 10:15:00,45.07,45.1,45.01,45.09,177480.0,41.859,41.8868,41.8032,41.8775,177480.0
2022-10-25 10:20:00,45.08,45.18,45.04,45.16,198481.0,41.8682,41.9611,41.8311,41.9425,198481.0
2022-10-25 10:25:00,45.17,45.27,45.15,45.26,167049.0,41.9518,42.0447,41.9333,42.0354,167049.0
2022-10-25 10:30:00,45.26,45.3,45.23,45.26,223956.0,42.0354,42.0726,42.0076,42.0354,223956.0
2022-10-25 10:35:00,45.26,45.27,45.14,45.18,212267.0,42.0354,42.0447,41.924,41.9611,212267.0
2022-10-25 10:40:00,45.18,45.22,45.08,45.11,143094.0,41.9611,41.9983,41.8682,41.8961,143094.0
2022-10-25 10:45:00,45.1,45.27,45.07,45.23,121910.0,41.8868,42.0447,41.859,42.0076,121910.0
2022-10-25 10:50:00,45.23,45.32,45.2,45.26,156687.0,42.0076,42.0911,41.9797,42.0354,156687.0
2022-10-25 10:55:00,45.27,45.27,45.09,45.11,92790.0,42.0447,42.0447,41.8775,41.8961,92790.0
2022-10-25 11:00:00,45.11,45.15,45.02,45.03,115596.0,41.8961,41.9333,41.8125,41.8218,115596.0
2022-10-25 11:05:00,45.02,45.21,45.01,45.17,193848.0,41.8125,41.989,41.8032,41.9518,193848.0
2022-10-25 11:10:00,45.16,45.23,45.13,45.22,110246.0,41.9425,42.0076,41.9147,41.9983,110246.0
2022-10-25 11:15:00,45.22,45.26,45.16,45.23,139124.0,41.9983,42.0354,41.9425,42.0076,139124.0
2022-10-25 11:20:00,45.23,45.31,45.19,45.31,99338.0,42.0076,42.0819,41.9704,42.0819,99338.0
2022-10-25 11:25:00,45.3,45.34,45.27,45.3,97310.0,42.0726,42.1097,42.0447,42.0726,97310.0
2022-10-25 11:30:00,45.3,45.33,45.24,45.29,93318.0,42.0726,42.1004,42.0168,42.0633,93318.0
2022-10-25 11:35:00,45.29,45.33,45.25,45.26,86977.0,42.0633,42.1004,42.0261,42.0354,86977.0
2022-10-25 11:40:00,45.26,45.3,45.23,45.29,83662.0,42.0354,42.0726,42.0076,42.0633,83662.0
2022-10-25 11:45:00,45.29,45.29,45.22,45.29,91634.0,42.0633,42.0633,41.9983,42.0633,91634.0
2022-10-25 11:50:00,45.28,45.31,45.23,45.26,100306.0,42.054,42.0819,42.0076,42.0354,100306.0
2022-10-25 11:55:00,45.26,45.26,45.2,45.25,87353.0,42.0354,42.0354,41.9797,42.0261,87353.0
2022-10-25 12:00:00,45.25,45.34,45.23,45.3,63237.0,42.0261,42.1097,42.0076,42.0726,63237.0
2022-10-25 12:05:00,45.3,45.34,45.26,45.33,81740.0,42.0726,42.1097,42.0354,42.1004,81740.0
2022-10-25 12:10:00,45.32,45.36,45.29,45.34,43485.0,42.0911,42.1283,42.0633,42.1097,43485.0
2022-10-25 12:15:00,45.34,45.38,45.31,45.37,69684.0,42.1097,42.1469,42.0819,42.1376,69684.0
2022-10-25 12:20:00,45.37,45.43,45.35,45.41,59805.0,42.1376,42.1933,42.119,42.1747,59805.0
2022-10-25 12:25:00,45.41,45.42,45.36,45.37,90892.0,42.1747,42.184,42.1283,42.1376,90892.0
2022-10-25 12:30:00,45.36,45.43,45.36,45.41,42529.0,42.1283,42.1933,42.1283,42.1747,42529.0
2022-10-25 12:35:00,45.4,45.48,45.38,45.48,74167.0,42.1654,42.2397,42.1469,42.2397,74167.0
2022-10-25 12:40:00,45.48,45.6,45.46,45.59,167150.0,42.2397,42.3512,42.2212,42.3419,167150.0
2022-10-25 12:45:00,45.59,45.59,45.43,45.44,149740.0,42.3419,42.3419,42.1933,42.2026,149740.0
2022-10-25 12:50:00,45.44,45.49,45.42,45.46,107365.0,42.2026,42.249,42.184,42.2212,107365.0
2022-10-25 12:55:00,45.45,45.55,45.45,45.47,127462.0,42.2119,42.3048,42.2119,42.2305,127462.0
2022-10-25 13:00:00,45.46,45.51,45.4,45.41,111839.0,42.2212,42.2676,42.1654,42.1747,111839.0
2022-10-25 13:05:00,45.43,45.5,45.41,45.46,50907.0,42.1933,42.2583,42.1747,42.2212,50907.0
2022-10-25 13:10:00,45.45,45.46,45.38,45.38,80252.0,42.2119,42.2212,42.1469,42.1469,80252.0
2022-10-25 13:15:00,45.39,45.43,45.34,45.38,77250.0,42.1562,42.1933,42.1097,42.1469,77250.0
2022-10-25 13:20:00,45.38,45.38,45.32,45.34,60573.0,42.1469,42.1469,42.0911,42.1097,60573.0
2022-10-25 13:25:00,45.35,45.36,45.28,45.33,127451.0,42.119,42.1283,42.054,42.1004,127451.0
2022-10-25 13:30:00,45.33,45.42,45.32,45.41,80432.0,42.1004,42.184,42.0911,42.1747,80432.0
2022-10-25 13:35:00,45.4,45.41,45.3,45.32,62991.0,42.1654,42.1747,42.0726,42.0911,62991.0
2022-10-25 13:40:00,45.33,45.35,45.31,45.32,64091.0,42.1004,42.119,42.0819,42.0911,64091.0
2022-10-25 13:45:00,45.32,45.37,45.28,45.36,102819.0,42.0911,42.1376,42.054,42.1283,102819.0
2022-10-25 13:50:00,45.35,45.36,45.31,45.35,65986.0,42.119,42.1283,42.0819,42.119,65986.0
2022-10-25 13:55:00,45.36,45.38,45.31,45.36,57365.0,42.1283,42.1469,42.0819,42.1283,57365.0
2022-10-25 14:00:00,45.34,45.41,45.34,45.36,120320.0,42.1097,42.1747,42.1097,42.1283,120320.0
2022-10-25 14:05:00,45.36,45.41,45.34,45.4,65536.0,42.1283,42.1747,42.1097,42.1654,65536.0
2022-10-25 14:10:00,45.4,45.44,45.36,45.39,123813.0,42.1654,42.2026,42.1283,42.1562,123813.0
2022-10-25 14:15:00,45.39,45.46,45.37,45.46,77209.0,42.1562,42.2212,42.1376,42.2212,77209.0
2022-10-25 14:20:00,45.45,45.46,45.4,45.43,46775.0,42.2119,42.2212,42.1654,42.1933,46775.0
2022-10-25 14:25:00,45.43,45.44,45.38,45.44,59196.0,42.1933,42.2026,42.1469,42.2026,59196.0
2022-10-25 14:30:00,45.43,45.46,45.38,45.46,136016.0,42.1933,42.2212,42.1469,42.2212,136016.0
2022-10-25 14:35:00,45.46,45.46,45.39,45.41,83988.0,42.2212,42.2212,42.1562,42.1747,83988.0
2022-10-25 14:40:00,45.41,45.45,45.35,45.37,74942.0,42.1747,42.2119,42.119,42.1376,74942.0
2022-10-25 14:45:00,45.37,45.37,45.3,45.36,75882.0,42.1376,42.1376,42.0726,42.1283,75882.0
2022-10-25 14:50:00,45.36,45.39,45.34,45.36,93247.0,42.1283,42.1562,42.1097,42.1283,93247.0
2022-10-25 14:55:00,45.37,45.38,45.3,45.33,75030.0,42.1376,42.1469,42.0726,42.1004,75030.0
2022-10-25 15:00:00,45.33,45.4,45.32,45.38,73224.0,42.1004,42.1654,42.0911,42.1469,73224.0
2022-10-25 15:05:00,45.39,45.41,45.37,45.4,81271.0,42.1562,42.1747,42.1376,42.1654,81271.0
2022-10-25 15:10:00,45.4,45.44,45.38,45.43,79360.0,42.1654,42.2026,42.1469,42.1933,79360.0
2022-10-25 15:15:00,45.43,45.46,45.4,45.44,116774.0,42.1933,42.2212,42.1654,42.2026,116774.0
2022-10-25 15:20:00,45.44,45.46,45.41,45.45,103566.0,42.2026,42.2212,42.1747,42.2119,103566.0
2022-10-25 15:25:00,45.45,45.5,45.44,45.5,134966.0,42.2119,42.2583,42.2026,42.2583,134966.0
2022-10-25 15:30:00,45.5,45.57,45.49,45.51,146695.0,42.2583,42.3233,42.249,42.2676,146695.0
2022-10-25 15:35:00,45.52,45.53,45.44,45.48,178039.0,42.2769,42.2862,42.2026,42.2397,178039.0
2022-10-25 15:40:00,45.48,45.48,45.42,45.47,168339.0,42.2397,42.2397,42.184,42.2305,168339.0
2022-10-25 15:45:00,45.47,45.51,45.45,45.48,258565.0,42.2305,42.2676,42.2119,42.2397,258565.0
2022-10-25 15:50:00,45.48,45.49,45.35,45.37,399358.0,42.2397,42.249,42.119,42.1376,399358.0
2022-10-25 15:55:00,45.36,45.42,45.34,45.4,1099492.0,42.1283,42.184,42.1097,42.1654,1099492.0
2022-10-26 09:30:00,45.66,45.91,45.58,45.89,329854.0,42.4069,42.6391,42.3326,42.6205,329854.0
2022-10-26 09:35:00,45.9,45.98,45.79,45.86,154916.0,42.6298,42.7041,42.5277,42.5927,154916.0
2022-10-26 09:40:00,45.86,45.93,45.7,45.76,189877.0,42.5927,42.6577,42.4441,42.4998,189877.0
2022-10-26 09:45:00,45.77,46.01,45.72,45.86,229834.0,42.5091,42.732,42.4626,42.5927,229834.0
2022-10-26 09:50:00,45.85,45.88,45.72,45.8,139334.0,42.5834,42.6112,42.4626,42.5369,139334.0
2022-10-26 09:55:00,45.79,45.85,45.76,45.79,147196.0,42.5277,42.5834,42.4998,42.5277,147196.0
2022-10-26 10:00:00,45.79,46.05,45.79,45.97,339471.0,42.5277,42.7691,42.5277,42.6948,339471.0
2022-10-26 10:05:00,45.98,46.02,45.92,46.02,144572.0,42.7041,42.7413,42.6484,42.7413,144572.0
2022-10-26 10:10:00,46.02,46.02,45.9,45.95,119567.0,42.7413,42.7413,42.6298,42.6763,119567.0
2022-10-26 10:15:00,45.96,46.0,45.89,45.98,99551.0,42.6855,42.7227,42.6205,42.7041,99551.0
2022-10-26 10:20:00,45.98,46.05,45.97,46.02,68803.0,42.7041,42.7691,42.6948,42.7413,68803.0
2022-10-26 10:25:00,46.02,46.14,46.02,46.11,108390.0,42.7413,42.8527,42.7413,42.8249,108390.0
2022-10-26 10:30:00,46.11,46.15,45.94,45.94,116400.0,42.8249,42.862,42.667,42.667,116400.0
2022-10-26 10:35:00,45.93,45.98,45.86,45.9,89443.0,42.6577,42.7041,42.5927,42.6298,89443.0
2022-10-26 10:40:00,45.9,46.0,45.88,45.98,88743.0,42.6298,42.7227,42.6112,42.7041,88743.0
2022-10-26 10:45:00,45.98,46.03,45.95,45.96,140289.0,42.7041,42.7506,42.6763,42.6855,140289.0
2022-10-26 10:50:00,45.96,45.99,45.92,45.97,82032.0,42.6855,42.7134,42.6484,42.6948,82032.0
2022-10-26 10:55:00,45.95,46.0,45.92,45.94,63303.0,42.6763,42.7227,42.6484,42.667,63303.0
2022-10-26 11:00:00,45.94,46.1,45.93,46.09,142483.0,42.667,42.8156,42.6577,42.8063,142483.0
2022-10-26 11:05:00,46.09,46.1,45.99,46.05,95929.0,42.8063,42.8156,42.7134,42.7691,95929.0
2022-10-26 11:10:00,46.05,46.1,46.02,46.03,75767.0,42.7691,42.8156,42.7413,42.7506,75767.0
2022-10-26 11:15:00,46.03,46.15,46.02,46.08,82588.0,42.7506,42.862,42.7413,42.797,82588.0
2022-10-26 11:20:00,46.09,46.17,46.08,46.14,71328.0,42.8063,42.8806,42.797,42.8527,71328.0
2022-10-26 11:25:00,46.13,46.15,46.08,46.12,78572.0,42.8434,42.862,42.797,42.8341,78572.0
2022-10-26 11:30:00,46.13,46.19,46.13,46.17,105790.0,42.8434,42.8992,42.8434,42.8806,105790.0
2022-10-26 11:35:00,46.17,46.2,46.15,46.2,55315.0,42.8806,42.9084,42.862,42.9084,55315.0
2022-10-26 11:40:00,46.19,46.21,46.14,46.15,100522.0,42.8992,42.9177,42.8527,42.862,100522.0
2022-10-26 11:45:00,46.14,46.19,46.11,46.18,125897.0,42.8527,42.8992,42.8249,42.8899,125897.0
2022-10-26 11:50:00,46.18,46.19,46.06,46.07,85020.0,42.8899,42.8992,42.7784,42.7877,85020.0
2022-10-26 11:55:00,46.06,46.11,46.05,46.11,94906.0,42.7784,42.8249,42.7691,42.8249,94906.0
2022-10-26 12:00:00,46.11,46.14,46.08,46.08,73952.0,42.8249,42.8527,42.797,42.797,73952.0
2022-10-26 12:05:00,46.07,46.08,45.91,45.94,82081.0,42.7877,42.797,42.6391,42.667,82081.0
2022-10-26 12:10:00,45.94,45.96,45.88,45.89,86719.0,42.667,42.6855,42.6112,42.6205,86719.0
2022-10-26 12:15:00,45.89,45.92,45.83,45.91,72625.0,42.6205,42.6484,42.5648,42.6391,72625.0
2022-10-26 12:20:00,45.9,45.94,45.9,45.92,58626.0,42.6298,42.667,42.6298,42.6484,58626.0
2022-10-26 12:25:00,45.92,45.94,45.83,45.86,54837.0,42.6484,42.667,42.5648,42.5927,54837.0
2022-10-26 12:30:00,45.86,45.96,45.85,45.96,104726.0,42.5927,42.6855,42.5834,42.6855,104726.0
2022-10-26 12:35:00,45.95,45.97,45.8,45.83,161684.0,42.6763,42.6948,42.5369,42.5648,161684.0
2022-10-26 12:40:00,45.83,45.85,45.76,45.77,84431.0,42.5648,42.5834,42.4998,42.5091,84431.0
2022-10-26 12:45:00,45.77,45.79,45.72,45.75,73746.0,42.5091,42.5277,42.4626,42.4905,73746.0
2022-10-26 12:50:00,45.75,45.8,45.75,45.75,108337.0,42.4905,42.5369,42.4905,42.4905,108337.0
2022-10-26 12:55:00,45.74,45.78,45.67,45.71,69293.0,42.4812,42.5184,42.4162,42.4534,69293.0
2022-10-26 13:00:00,45.69,45.74,45.64,45.73,105114.0,42.4348,42.4812,42.3883,42.4719,105114.0
2022-10-26 13:05:00,45.72,45.73,45.67,45.7,67987.0,42.4626,42.4719,42.4162,42.4441,67987.0
2022-10-26 13:10:00,45.7,45.76,45.67,45.69,61700.0,42.4441,42.4998,42.4162,42.4348,61700.0
2022-10-26 13:15:00,45.71,45.72,45.65,45.72,67879.0,42.4534,42.4626,42.3976,42.4626,67879.0
2022-10-26 13:20:00,45.72,45.8,45.69,45.78,109274.0,42.4626,42.5369,42.4348,42.5184,109274.0
2022-10-26 13:25:00,45.78,45.79,45.74,45.76,42836.0,42.5184,42.5277,42.4812,42.4998,42836.0
2022-10-26 13:30:00,45.76,45.77,45.7,45.76,60872.0,42.4998,42.5091,42.4441,42.4998,60872.0
2022-10-26 13:35:00,45.75,45.84,45.75,45.83,73134.0,42.4905,42.5741,42.4905,42.5648,73134.0
2022-10-26 13:40:00,45.83,45.86,45.79,45.81,62513.0,42.5648,42.5927,42.5277,42.5462,62513.0
2022-10-26 13:45:00,45.82,45.83,45.72,45.77,77215.0,42.5555,42.5648,42.4626,42.5091,77215.0
2022-10-26 13:50:00,45.77,45.84,45.76,45.8,54879.0,42.5091,42.5741,42.4998,42.5369,54879.0
2022-10-26 13:55:00,45.8,45.83,45.76,45.81,29362.0,42.5369,42.5648,42.4998,42.5462,29362.0
2022-10-26 14:00:00,45.82,45.88,45.8,45.87,113631.0,42.5555,42.6112,42.5369,42.602,113631.0
2022-10-26 14:05:00,45.88,45.92,45.86,45.9,57399.0,42.6112,42.6484,42.5927,42.6298,57399.0
2022-10-26 14:10:00,45.89,45.91,45.87,45.87,66835.0,42.6205,42.6391,42.602,42.602,66835.0
2022-10-26 14:15:00,45.88,45.94,45.84,45.9,187784.0,42.6112,42.667,42.5741,42.6298,187784.0
2022-10-26 14:20:00,45.89,45.95,45.84,45.9,183984.0,42.6205,42.6763,42.5741,42.6298,183984.0
2022-10-26 14:25:00,45.9,45.94,45.83,45.84,121491.0,42.6298,42.667,42.5648,42.5741,121491.0
2022-10-26 14:30:00,45.84,45.85,45.74,45.77,139701.0,42.5741,42.5834,42.4812,42.5091,139701.0
2022-10-26 14:35:00,45.76,45.82,45.74,45.81,71135.0,42.4998,42.5555,42.4812,42.5462,71135.0
2022-10-26 14:40:00,45.81,45.81,45.62,45.64,112148.0,42.5462,42.5462,42.3698,42.3883,112148.0
2022-10-26 14:45:00,45.64,45.74,45.63,45.68,167166.0,42.3883,42.4812,42.3791,42.4255,167166.0
2022-10-26 14:50:00,45.69,45.7,45.64,45.68,61723.0,42.4348,42.4441,42.3883,42.4255,61723.0
2022-10-26 14:55:00,45.68,45.68,45.6,45.61,71885.0,42.4255,42.4255,42.3512,42.3605,71885.0
2022-10-26 15:00:00,45.6,45.61,45.49,45.53,131302.0,42.3512,42.3605,42.249,42.2862,131302.0
2022-10-26 15:05:00,45.52,45.56,45.48,45.55,133425.0,42.2769,42.314,42.2397,42.3048,133425.0
2022-10-26 15:10:00,45.55,45.56,45.47,45.55,98776.0,42.3048,42.314,42.2305,42.3048,98776.0
2022-10-26 15:15:00,45.55,45.63,45.53,45.63,120520.0,42.3048,42.3791,42.2862,42.3791,120520.0
2022-10-26 15:20:00,45.63,45.63,45.58,45.6,92283.0,42.3791,42.3791,42.3326,42.3512,92283.0
2022-10-26 15:25:00,45.6,45.68,45.59,45.66,114497.0,42.3512,42.4255,42.3419,42.4069,114497.0
2022-10-26 15:30:00,45.67,45.69,45.63,45.64,159605.0,42.4162,42.4348,42.3791,42.3883,159605.0
2022-10-26 15:35:00,45.64,45.7,45.62,45.7,144773.0,42.3883,42.4441,42.3698,42.4441,144773.0
2022-10-26 15:40:00,45.7,45.74,45.68,45.74,135824.0,42.4441,42.4812,42.4255,42.4812,135824.0
2022-10-26 15:45:00,45.74,45.76,45.65,45.7,318912.0,42.4812,42.4998,42.3976,42.4441,318912.0
2022-10-26 15:50:00,45.71,45.71,45.61,45.69,441866.0,42.4534,42.4534,42.3605,42.4348,441866.0
2022-10-26 15:55:00,45.69,45.74,45.66,45.7,890516.0,42.4348,42.4812,42.4069,42.4441,890516.0
2022-10-27 09:30:00,46.02,46.35,46.02,46.29,55301.0,42.7413,43.0478,42.7413,42.992,55301.0
2022-10-27 09:35:00,46.28,46.49,46.2,46.4,460502.0,42.9827,43.1778,42.9084,43.0942,460502.0
2022-10-27 09:40:00,46.41,46.45,46.29,46.32,155820.0,43.1035,43.1406,42.992,43.0199,155820.0
2022-10-27 09:45:00,46.32,46.36,46.07,46.18,126532.0,43.0199,43.057,42.7877,42.8899,126532.0
2022-10-27 09:50:00,46.18,46.25,46.07,46.14,107752.0,42.8899,42.9549,42.7877,42.8527,107752.0
2022-10-27 09:55:00,46.14,46.27,46.14,46.23,141187.0,42.8527,42.9735,42.8527,42.9363,141187.0
2022-10-27 10:00:00,46.22,46.22,46.1,46.18,156144.0,42.927,42.927,42.8156,42.8899,156144.0
2022-10-27 10:05:00,46.2,46.34,46.17,46.19,82290.0,42.9084,43.0385,42.8806,42.8992,82290.0
2022-10-27 10:10:00,46.18,46.3,46.09,46.26,136549.0,42.8899,43.0013,42.8063,42.9642,136549.0
2022-10-27 10:15:00,46.27,46.28,46.15,46.21,78099.0,42.9735,42.9827,42.862,42.9177,78099.0
2022-10-27 10:20:00,46.22,46.32,46.19,46.27,75447.0,42.927,43.0199,42.8992,42.9735,75447.0
2022-10-27 10:25:00,46.27,46.28,46.16,46.26,98759.0,42.9735,42.9827,42.8713,42.9642,98759.0
2022-10-27 10:30:00,46.26,46.4,46.23,46.35,121031.0,42.9642,43.0942,42.9363,43.0478,121031.0
2022-10-27 10:35:00,46.35,46.35,46.24,46.28,72457.0,43.0478,43.0478,42.9456,42.9827,72457.0
2022-10-27 10:40:00,46.28,46.32,46.24,46.26,82760.0,42.9827,43.0199,42.9456,42.9642,82760.0
2022-10-27 10:45:00,46.25,46.32,46.2,46.22,101874.0,42.9549,43.0199,42.9084,42.927,101874.0
2022-10-27 10:50:00,46.22,46.25,46.13,46.2,97462.0,42.927,42.9549,42.8434,42.9084,97462.0
2022-10-27 10:55:00,46.2,46.33,46.16,46.21,79354.0,42.9084,43.0292,42.8713,42.9177,79354.0
2022-10-27 11:00:00,46.2,46.25,46.13,46.19,58977.0,42.9084,42.9549,42.8434,42.8992,58977.0
2022-10-27 11:05:00,46.19,46.23,46.12,46.17,43452.0,42.8992,42.9363,42.8341,42.8806,43452.0
2022-10-27 11:10:00,46.16,46.22,46.12,46.12,113271.0,42.8713,42.927,42.8341,42.8341,113271.0
2022-10-27 11:15:00,46.11,46.13,45.97,46.04,129297.0,42.8249,42.8434,42.6948,42.7598,129297.0
2022-10-27 11:20:00,46.02,46.13,46.02,46.1,70390.0,42.7413,42.8434,42.7413,42.8156,70390.0
2022-10-27 11:25:00,46.11,46.12,46.0,46.03,97363.0,42.8249,42.8341,42.7227,42.7506,97363.0
2022-10-27 11:30:00,46.03,46.09,45.93,46.03,96683.0,42.7506,42.8063,42.6577,42.7506,96683.0
2022-10-27 11:35:00,46.02,46.09,45.98,46.0,61445.0,42.7413,42.8063,42.7041,42.7227,61445.0
2022-10-27 11:40:00,46.0,46.03,45.86,45.89,95264.0,42.7227,42.7506,42.5927,42.6205,95264.0
2022-10-27 11:45:00,45.89,45.99,45.84,45.98,80622.0,42.6205,42.7134,42.5741,42.7041,80622.0
2022-10-27 11:50:00,45.98,46.03,45.97,46.0,50900.0,42.7041,42.7506,42.6948,42.7227,50900.0
2022-10-27 11:55:00,46.01,46.05,45.96,46.05,48505.0,42.732,42.7691,42.6855,42.7691,48505.0
2022-10-27 12:00:00,46.04,46.11,45.98,46.09,74350.0,42.7598,42.8249,42.7041,42.8063,74350.0
2022-10-27 12:05:00,46.08,46.16,46.06,46.11,53688.0,42.797,42.8713,42.7784,42.8249,53688.0
2022-10-27 12:10:00,46.11,46.12,46.07,46.09,29791.0,42.8249,42.8341,42.7877,42.8063,29791.0
2022-10-27 12:15:00,46.09,46.12,46.05,46.08,77082.0,42.8063,42.8341,42.7691,42.797,77082.0
2022-10-27 12:20:00,46.09,46.12,46.04,46.11,73690.0,42.8063,42.8341,42.7598,42.8249,73690.0
2022-10-27 12:25:00,46.1,46.12,45.85,45.85,127800.0,42.8156,42.8341,42.5834,42.5834,127800.0
2022-10-27 12:30:00,45.85,45.94,45.84,45.9,83137.0,42.5834,42.667,42.5741,42.6298,83137.0
2022-10-27 12:35:00,45.9,45.91,45.76,45.78,130840.0,42.6298,42.6391,42.4998,42.5184,130840.0
2022-10-27 12:40:00,45.78,45.84,45.77,45.81,48262.0,42.5184,42.5741,42.5091,42.5462,48262.0
2022-10-27 12:45:00,45.81,45.85,45.8,45.84,58906.0,42.5462,42.5834,42.5369,42.5741,58906.0
2022-10-27 12:50:00,45.84,45.9,45.82,45.9,103357.0,42.5741,42.6298,42.5555,42.6298,103357.0
2022-10-27 12:55:00,45.91,46.0,45.87,45.98,79032.0,42.6391,42.7227,42.602,42.7041,79032.0
2022-10-27 13:00:00,45.99,46.03,45.92,46.01,86509.0,42.7134,42.7506,42.6484,42.732,86509.0
2022-10-27 13:05:00,46.01,46.17,46.0,46.16,105834.0,42.732,42.8806,42.7227,42.8713,105834.0
2022-10-27 13:10:00,46.17,46.24,46.14,46.18,95579.0,42.8806,42.9456,42.8527,42.8899,95579.0
2022-10-27 13:15:00,46.18,46.22,46.12,46.18,147007.0,42.8899,42.927,42.8341,42.8899,147007.0
2022-10-27 13:20:00,46.17,46.27,46.17,46.18,58745.0,42.8806,42.9735,42.8806,42.8899,58745.0
2022-10-27 13:25:00,46.18,46.18,46.04,46.07,54177.0,42.8899,42.8899,42.7598,42.7877,54177.0
2022-10-27 13:30:00,46.07,46.08,45.98,46.0,61772.0,42.7877,42.797,42.7041,42.7227,61772.0
2022-10-27 13:35:00,46.01,46.01,45.93,45.93,32652.0,42.732,42.732,42.6577,42.6577,32652.0
2022-10-27 13:40:00,45.93,45.98,45.91,45.95,43739.0,42.6577,42.7041,42.6391,42.6763,43739.0
2022-10-27 13:45:00,45.95,45.99,45.93,45.98,45003.0,42.6763,42.7134,42.6577,42.7041,45003.0
2022-10-27 13:50:00,45.98,45.99,45.95,45.96,63866.0,42.7041,42.7134,42.6763,42.6855,63866.0
2022-10-27 13:55:00,45.97,46.0,45.92,45.93,69281.0,42.6948,42.7227,42.6484,42.6577,69281.0
2022-10-27 14:00:00,45.93,45.94,45.88,45.9,56891.0,42.6577,42.667,42.6112,42.6298,56891.0
2022-10-27 14:05:00,45.89,45.92,45.86,45.88,39766.0,42.6205,42.6484,42.5927,42.6112,39766.0
2022-10-27 14:10:00,45.87,45.93,45.86,45.89,45790.0,42.602,42.6577,42.5927,42.6205,45790.0
2022-10-27 14:15:00,45.9,45.93,45.88,45.92,43180.0,42.6298,42.6577,42.6112,42.6484,43180.0
2022-10-27 14:20:00,45.92,45.93,45.86,45.9,42982.0,42.6484,42.6577,42.5927,42.6298,42982.0
2022-10-27 14:25:00,45.89,45.89,45.84,45.86,59124.0,42.6205,42.6205,42.5741,42.5927,59124.0
2022-10-27 14:30:00,45.86,45.9,45.81,45.9,59620.0,42.5927,42.6298,42.5462,42.6298,59620.0
2022-10-27 14:35:00,45.9,45.9,45.8,45.8,56808.0,42.6298,42.6298,42.5369,42.5369,56808.0
2022-10-27 14:40:00,45.8,45.85,45.77,45.8,99908.0,42.5369,42.5834,42.5091,42.5369,99908.0
2022-10-27 14:45:00,45.8,45.85,45.76,45.8,135723.0,42.5369,42.5834,42.4998,42.5369,135723.0
2022-10-27 14:50:00,45.8,45.84,45.76,45.77,80965.0,42.5369,42.5741,42.4998,42.5091,80965.0
2022-10-27 14:55:00,45.77,45.78,45.69,45.72,107125.0,42.5091,42.5184,42.4348,42.4626,107125.0
2022-10-27 15:00:00,45.72,45.81,45.71,45.77,92319.0,42.4626,42.5462,42.4534,42.5091,92319.0
2022-10-27 15:05:00,45.77,45.79,45.66,45.67,88422.0,42.5091,42.5277,42.4069,42.4162,88422.0
2022-10-27 15:10:00,45.67,45.73,45.65,45.71,106823.0,42.4162,42.4719,42.3976,42.4534,106823.0
2022-10-27 15:15:00,45.71,45.76,45.67,45.69,86860.0,42.4534,42.4998,42.4162,42.4348,86860.0
2022-10-27 15:20:00,45.69,45.75,45.68,45.72,120280.0,42.4348,42.4905,42.4255,42.4626,120280.0
2022-10-27 15:25:00,45.71,45.72,45.63,45.65,195560.0,42.4534,42.4626,42.3791,42.3976,195560.0
2022-10-27 15:30:00,45.64,45.73,45.58,45.71,242742.0,42.3883,42.4719,42.3326,42.4534,242742.0
2022-10-27 15:35:00,45.71,45.72,45.62,45.62,162926.0,42.4534,42.4626,42.3698,42.3698,162926.0
2022-10-27 15:40:00,45.63,45.7,45.62,45.67,185296.0,42.3791,42.4441,42.3698,42.4162,185296.0
2022-10-27 15:45:00,45.66,45.7,45.62,45.68,190186.0,42.4069,42.4441,42.3698,42.4255,190186.0
2022-10-27 15:50:00,45.68,45.71,45.55,45.57,311622.0,42.4255,42.4534,42.3048,42.3233,311622.0
2022-10-27 15:55:00,45.57,45.68,45.54,45.67,667837.0,42.3233,42.4255,42.2955,42.4162,667837.0
2022-10-28 09:30:00,45.91,45.93,45.49,45.73,315120.0,42.6391,42.6577,42.249,42.4719,315120.0
2022-10-28 09:35:00,45.74,45.76,45.52,45.59,185807.0,42.4812,42.4998,42.2769,42.3419,185807.0
2022-10-28 09:40:00,45.6,45.73,45.56,45.65,161225.0,42.3512,42.4719,42.314,42.3976,161225.0
2022-10-28 09:45:00,45.65,45.83,45.62,45.78,175369.0,42.3976,42.5648,42.3698,42.5184,175369.0
2022-10-28 09:50:00,45.77,45.81,45.72,45.77,90426.0,42.5091,42.5462,42.4626,42.5091,90426.0
2022-10-28 09:55:00,45.75,45.81,45.65,45.68,111188.0,42.4905,42.5462,42.3976,42.4255,111188.0
2022-10-28 10:00:00,45.7,45.78,45.5,45.52,173284.0,42.4441,42.5184,42.2583,42.2769,173284.0
2022-10-28 10:05:00,45.53,45.6,45.47,45.55,172338.0,42.2862,42.3512,42.2305,42.3048,172338.0
2022-10-28 10:10:00,45.54,45.67,45.48,45.66,188082.0,42.2955,42.4162,42.2397,42.4069,188082.0
2022-10-28 10:15:00,45.66,45.85,45.63,45.79,329265.0,42.4069,42.5834,42.3791,42.5277,329265.0
2022-10-28 10:20:00,45.79,45.81,45.7,45.73,195474.0,42.5277,42.5462,42.4441,42.4719,195474.0
2022-10-28 10:25:00,45.73,45.93,45.72,45.87,255934.0,42.4719,42.6577,42.4626,42.602,255934.0
2022-10-28 10:30:00,45.87,45.91,45.76,45.79,184448.0,42.602,42.6391,42.4998,42.5277,184448.0
2022-10-28 10:35:00,45.79,45.8,45.71,45.75,89776.0,42.5277,42.5369,42.4534,42.4905,89776.0
2022-10-28 10:40:00,45.75,45.83,45.74,45.83,78668.0,42.4905,42.5648,42.4812,42.5648,78668.0
2022-10-28 10:45:00,45.83,45.92,45.81,45.89,106598.0,42.5648,42.6484,42.5462,42.6205,106598.0
2022-10-28 10:50:00,45.88,45.92,45.85,45.9,66768.0,42.6112,42.6484,42.5834,42.6298,66768.0
2022-10-28 10:55:00,45.9,45.93,45.87,45.91,122197.0,42.6298,42.6577,42.602,42.6391,122197.0
2022-10-28 11:00:00,45.91,45.93,45.86,45.9,180631.0,42.6391,42.6577,42.5927,42.6298,180631.0
2022-10-28 11:05:00,45.89,45.9,45.84,45.84,116653.0,42.6205,42.6298,42.5741,42.5741,116653.0
2022-10-28 11:10:00,45.83,45.9,45.82,45.89,66938.0,42.5648,42.6298,42.5555,42.6205,66938.0
2022-10-28 11:15:00,45.9,45.92,45.86,45.91,82166.0,42.6298,42.6484,42.5927,42.6391,82166.0
2022-10-28 11:20:00,45.91,45.95,45.88,45.93,128444.0,42.6391,42.6763,42.6112,42.6577,128444.0
2022-10-28 11:25:00,45.92,45.94,45.84,45.89,80200.0,42.6484,42.667,42.5741,42.6205,80200.0
2022-10-28 11:30:00,45.89,45.92,45.81,45.82,147585.0,42.6205,42.6484,42.5462,42.5555,147585.0
2022-10-28 11:35:00,45.81,45.87,45.75,45.83,75578.0,42.5462,42.602,42.4905,42.5648,75578.0
2022-10-28 11:40:00,45.85,46.03,45.85,46.01,167524.0,42.5834,42.7506,42.5834,42.732,167524.0
2022-10-28 11:45:00,46.02,46.07,45.99,46.06,85686.0,42.7413,42.7877,42.7134,42.7784,85686.0
2022-10-28 11:50:00,46.06,46.15,46.06,46.13,115616.0,42.7784,42.862,42.7784,42.8434,115616.0
2022-10-28 11:55:00,46.13,46.17,46.12,46.13,95477.0,42.8434,42.8806,42.8341,42.8434,95477.0
2022-10-28 12:00:00,46.12,46.15,46.03,46.04,65605.0,42.8341,42.862,42.7506,42.7598,65605.0
2022-10-28 12:05:00,46.04,46.04,45.94,45.96,133306.0,42.7598,42.7598,42.667,42.6855,133306.0
2022-10-28 12:10:00,45.96,46.07,45.95,46.07,63969.0,42.6855,42.7877,42.6763,42.7877,63969.0
2022-10-28 12:15:00,46.07,46.12,46.06,46.08,82153.0,42.7877,42.8341,42.7784,42.797,82153.0
2022-10-28 12:20:00,46.07,46.14,46.06,46.12,58743.0,42.7877,42.8527,42.7784,42.8341,58743.0
2022-10-28 12:25:00,46.14,46.16,46.11,46.15,60230.0,42.8527,42.8713,42.8249,42.862,60230.0
2022-10-28 12:30:00,46.15,46.18,46.14,46.16,74130.0,42.862,42.8899,42.8527,42.8713,74130.0
2022-10-28 12:35:00,46.16,46.25,46.14,46.23,318233.0,42.8713,42.9549,42.8527,42.9363,318233.0
2022-10-28 12:40:00,46.23,46.26,46.18,46.24,155684.0,42.9363,42.9642,42.8899,42.9456,155684.0
2022-10-28 12:45:00,46.25,46.34,46.19,46.34,127368.0,42.9549,43.0385,42.8992,43.0385,127368.0
2022-10-28 12:50:00,46.33,46.36,46.31,46.35,55996.0,43.0292,43.057,43.0106,43.0478,55996.0
2022-10-28 12:55:00,46.34,46.35,46.29,46.31,51224.0,43.0385,43.0478,42.992,43.0106,51224.0
2022-10-28 13:00:00,46.31,46.32,46.26,46.3,77971.0,43.0106,43.0199,42.9642,43.0013,77971.0
2022-10-28 13:05:00,46.29,46.45,46.29,46.41,257828.0,42.992,43.1406,42.992,43.1035,257828.0
2022-10-28 13:10:00,46.41,46.43,46.37,46.4,75255.0,43.1035,43.1221,43.0663,43.0942,75255.0
2022-10-28 13:15:00,46.4,46.43,46.39,46.39,38064.0,43.0942,43.1221,43.0849,43.0849,38064.0
2022-10-28 13:20:00,46.4,46.43,46.37,46.43,82432.0,43.0942,43.1221,43.0663,43.1221,82432.0
2022-10-28 13:25:00,46.43,46.43,46.31,46.32,85628.0,43.1221,43.1221,43.0106,43.0199,85628.0
2022-10-28 13:30:00,46.32,46.39,46.31,46.37,48218.0,43.0199,43.0849,43.0106,43.0663,48218.0
2022-10-28 13:35:00,46.39,46.4,46.34,46.38,40199.0,43.0849,43.0942,43.0385,43.0756,40199.0
2022-10-28 13:40:00,46.38,46.41,46.35,46.36,50724.0,43.0756,43.1035,43.0478,43.057,50724.0
2022-10-28 13:45:00,46.37,46.44,46.36,46.37,107075.0,43.0663,43.1313,43.057,43.0663,107075.0
2022-10-28 13:50:00,46.37,46.42,46.34,46.4,61665.0,43.0663,43.1128,43.0385,43.0942,61665.0
2022-10-28 13:55:00,46.4,46.44,46.38,46.39,94703.0,43.0942,43.1313,43.0756,43.0849,94703.0
2022-10-28 14:00:00,46.4,46.48,46.35,46.37,174602.0,43.0942,43.1685,43.0478,43.0663,174602.0
2022-10-28 14:05:00,46.37,46.38,46.27,46.31,346632.0,43.0663,43.0756,42.9735,43.0106,346632.0
2022-10-28 14:10:00,46.3,46.35,46.28,46.3,53769.0,43.0013,43.0478,42.9827,43.0013,53769.0
2022-10-28 14:15:00,46.3,46.34,46.29,46.33,41740.0,43.0013,43.0385,42.992,43.0292,41740.0
2022-10-28 14:20:00,46.33,46.36,46.32,46.33,44263.0,43.0292,43.057,43.0199,43.0292,44263.0
2022-10-28 14:25:00,46.33,46.35,46.3,46.34,80025.0,43.0292,43.0478,43.0013,43.0385,80025.0
2022-10-28 14:30:00,46.34,46.4,46.34,46.39,129760.0,43.0385,43.0942,43.0385,43.0849,129760.0
2022-10-28 14:35:00,46.39,46.41,46.38,46.4,55749.0,43.0849,43.1035,43.0756,43.0942,55749.0
2022-10-28 14:40:00,46.39,46.4,46.36,46.38,161846.0,43.0849,43.0942,43.057,43.0756,161846.0
2022-10-28 14:45:00,46.37,46.39,46.32,46.33,113606.0,43.0663,43.0849,43.0199,43.0292,113606.0
2022-10-28 14:50:00,46.33,46.35,46.3,46.33,68267.0,43.0292,43.0478,43.0013,43.0292,68267.0
2022-10-28 14:55:00,46.32,46.36,46.31,46.34,124838.0,43.0199,43.057,43.0106,43.0385,124838.0
2022-10-28 15:00:00,46.35,46.41,46.34,46.38,74915.0,43.0478,43.1035,43.0385,43.0756,74915.0
2022-10-28 15:05:00,46.38,46.44,46.36,46.42,131721.0,43.0756,43.1313,43.057,43.1128,131721.0
2022-10-28 15:10:00,46.41,46.48,46.4,46.48,118207.0,43.1035,43.1685,43.0942,43.1685,118207.0
2022-10-28 15:15:00,46.47,46.49,46.44,46.44,118535.0,43.1592,43.1778,43.1313,43.1313,118535.0
2022-10-28 15:20:00,46.45,46.45,46.38,46.4,76141.0,43.1406,43.1406,43.0756,43.0942,76141.0
2022-10-28 15:25:00,46.4,46.48,46.4,46.41,130837.0,43.0942,43.1685,43.0942,43.1035,130837.0
2022-10-28 15:30:00,46.4,46.41,46.35,46.38,119712.0,43.0942,43.1035,43.0478,43.0756,119712.0
2022-10-28 15:35:00,46.37,46.4,46.34,46.38,126766.0,43.0663,43.0942,43.0385,43.0756,126766.0
2022-10-28 15:40:00,46.38,46.44,46.37,46.4,123777.0,43.0756,43.1313,43.0663,43.0942,123777.0
2022-10-28 15:45:00,46.39,46.4,46.35,46.35,171728.0,43.0849,43.0942,43.0478,43.0478,171728.0
2022-10-28 15:50:00,46.36,46.41,46.33,46.39,310974.0,43.057,43.1035,43.0292,43.0849,310974.0
2022-10-28 15:55:00,46.39,46.4,46.3,46.36,730193.0,43.0849,43.0942,43.0013,43.057,730193.0
2022-10-31 09:30:00,46.14,46.22,46.02,46.14,213525.0,42.8527,42.927,42.7413,42.8527,213525.0
2022-10-31 09:35:00,46.14,46.25,46.03,46.14,163121.0,42.8527,42.9549,42.7506,42.8527,163121.0
2022-10-31 09:40:00,46.17,46.29,46.11,46.26,97229.0,42.8806,42.992,42.8249,42.9642,97229.0
2022-10-31 09:45:00,46.27,46.28,46.01,46.03,119436.0,42.9735,42.9827,42.732,42.7506,119436.0
2022-10-31 09:50:00,46.03,46.13,46.01,46.13,92582.0,42.7506,42.8434,42.732,42.8434,92582.0
2022-10-31 09:55:00,46.13,46.13,46.01,46.03,66410.0,42.8434,42.8434,42.732,42.7506,66410.0
2022-10-31 10:00:00,46.04,46.28,46.02,46.25,140299.0,42.7598,42.9827,42.7413,42.9549,140299.0
2022-10-31 10:05:00,46.25,46.28,46.19,46.22,81793.0,42.9549,42.9827,42.8992,42.927,81793.0
2022-10-31 10:10:00,46.22,46.33,46.15,46.32,86435.0,42.927,43.0292,42.862,43.0199,86435.0
2022-10-31 10:15:00,46.33,46.49,46.31,46.47,121741.0,43.0292,43.1778,43.0106,43.1592,121741.0
2022-10-31 10:20:00,46.46,46.52,46.42,46.43,139361.0,43.1499,43.2056,43.1128,43.1221,139361.0
2022-10-31 10:25:00,46.44,46.44,46.36,46.41,53478.0,43.1313,43.1313,43.057,43.1035,53478.0
2022-10-31 10:30:00,46.41,46.44,46.31,46.32,67283.0,43.1035,43.1313,43.0106,43.0199,67283.0
2022-10-31 10:35:00,46.32,46.38,46.28,46.33,55960.0,43.0199,43.0756,42.9827,43.0292,55960.0
2022-10-31 10:40:00,46.33,46.39,46.28,46.38,53697.0,43.0292,43.0849,42.9827,43.0756,53697.0
2022-10-31 10:45:00,46.38,46.38,46.28,46.28,66577.0,43.0756,43.0756,42.9827,42.9827,66577.0
2022-10-31 10:50:00,46.29,46.35,46.28,46.34,55854.0,42.992,43.0478,42.9827,43.0385,55854.0
2022-10-31 10:55:00,46.34,46.36,46.31,46.34,86299.0,43.0385,43.057,43.0106,43.0385,86299.0
2022-10-31 11:00:00,46.33,46.4,46.29,46.38,77837.0,43.0292,43.0942,42.992,43.0756,77837.0
2022-10-31 11:05:00,46.37,46.42,46.33,46.38,80311.0,43.0663,43.1128,43.0292,43.0756,80311.0
2022-10-31 11:10:00,46.39,46.44,46.3,46.3,44905.0,43.0849,43.1313,43.0013,43.0013,44905.0
2022-10-31 11:15:00,46.3,46.33,46.25,46.26,98791.0,43.0013,43.0292,42.9549,42.9642,98791.0
2022-10-31 11:20:00,46.26,46.34,46.23,46.31,174347.0,42.9642,43.0385,42.9363,43.0106,174347.0
2022-10-31 11:25:00,46.31,46.33,46.27,46.33,190428.0,43.0106,43.0292,42.9735,43.0292,190428.0
2022-10-31 11:30:00,46.32,46.32,46.24,46.24,71162.0,43.0199,43.0199,42.9456,42.9456,71162.0
2022-10-31 11:35:00,46.24,46.31,46.23,46.3,75248.0,42.9456,43.0106,42.9363,43.0013,75248.0
2022-10-31 11:40:00,46.3,46.35,46.29,46.32,69566.0,43.0013,43.0478,42.992,43.0199,69566.0
2022-10-31 11:45:00,46.32,46.33,46.23,46.27,54061.0,43.0199,43.0292,42.9363,42.9735,54061.0
2022-10-31 11:50:00,46.27,46.34,46.26,46.34,76430.0,42.9735,43.0385,42.9642,43.0385,76430.0
2022-10-31 11:55:00,46.33,46.36,46.14,46.26,161571.0,43.0292,43.057,42.8527,42.9642,161571.0
2022-10-31 12:00:00,46.27,46.28,46.22,46.28,118924.0,42.9735,42.9827,42.927,42.9827,118924.0
2022-10-31 12:05:00,46.28,46.28,46.15,46.15,52083.0,42.9827,42.9827,42.862,42.862,52083.0
2022-10-31 12:10:00,46.16,46.22,46.14,46.22,38650.0,42.8713,42.927,42.8527,42.927,38650.0
2022-10-31 12:15:00,46.22,46.3,46.2,46.26,53880.0,42.927,43.0013,42.9084,42.9642,53880.0
2022-10-31 12:20:00,46.27,46.3,46.23,46.24,44477.0,42.9735,43.0013,42.9363,42.9456,44477.0
2022-10-31 12:25:00,46.23,46.25,46.16,46.23,101348.0,42.9363,42.9549,42.8713,42.9363,101348.0
2022-10-31 12:30:00,46.23,46.26,46.16,46.18,91021.0,42.9363,42.9642,42.8713,42.8899,91021.0
2022-10-31 12:35:00,46.17,46.21,46.14,46.15,63899.0,42.8806,42.9177,42.8527,42.862,63899.0
2022-10-31 12:40:00,46.16,46.19,46.07,46.09,52015.0,42.8713,42.8992,42.7877,42.8063,52015.0
2022-10-31 12:45:00,46.09,46.11,46.04,46.09,73484.0,42.8063,42.8249,42.7598,42.8063,73484.0
2022-10-31 12:50:00,46.09,46.14,46.06,46.07,42359.0,42.8063,42.8527,42.7784,42.7877,42359.0
2022-10-31 12:55:00,46.08,46.13,46.07,46.1,68963.0,42.797,42.8434,42.7877,42.8156,68963.0
2022-10-31 13:00:00,46.1,46.16,46.08,46.12,54257.0,42.8156,42.8713,42.797,42.8341,54257.0
2022-10-31 13:05:00,46.11,46.18,46.09,46.17,61487.0,42.8249,42.8899,42.8063,42.8806,61487.0
2022-10-31 13:10:00,46.18,46.18,46.09,46.11,56466.0,42.8899,42.8899,42.8063,42.8249,56466.0
2022-10-31 13:15:00,46.11,46.2,46.09,46.18,62775.0,42.8249,42.9084,42.8063,42.8899,62775.0
2022-10-31 13:20:00,46.18,46.2,46.16,46.18,59859.0,42.8899,42.9084,42.8713,42.8899,59859.0
2022-10-31 13:25:00,46.18,46.27,46.17,46.24,67186.0,42.8899,42.9735,42.8806,42.9456,67186.0
2022-10-31 13:30:00,46.24,46.32,46.23,46.32,58931.0,42.9456,43.0199,42.9363,43.0199,58931.0
2022-10-31 13:35:00,46.32,46.32,46.29,46.32,57195.0,43.0199,43.0199,42.992,43.0199,57195.0
2022-10-31 13:40:00,46.32,46.35,46.29,46.35,58643.0,43.0199,43.0478,42.992,43.0478,58643.0
2022-10-31 13:45:00,46.35,46.35,46.27,46.27,42269.0,43.0478,43.0478,42.9735,42.9735,42269.0
2022-10-31 13:50:00,46.28,46.32,46.27,46.32,34626.0,42.9827,43.0199,42.9735,43.0199,34626.0
2022-10-31 13:55:00,46.32,46.35,46.31,46.34,57230.0,43.0199,43.0478,43.0106,43.0385,57230.0
2022-10-31 14:00:00,46.34,46.43,46.31,46.42,110592.0,43.0385,43.1221,43.0106,43.1128,110592.0
2022-10-31 14:05:00,46.41,46.42,46.38,46.4,63311.0,43.1035,43.1128,43.0756,43.0942,63311.0
2022-10-31 14:10:00,46.39,46.39,46.32,46.35,97745.0,43.0849,43.0849,43.0199,43.0478,97745.0
2022-10-31 14:15:00,46.35,46.4,46.33,46.38,91176.0,43.0478,43.0942,43.0292,43.0756,91176.0
2022-10-31 14:20:00,46.38,46.41,46.36,46.41,45284.0,43.0756,43.1035,43.057,43.1035,45284.0
2022-10-31 14:25:00,46.41,46.42,46.34,46.35,62749.0,43.1035,43.1128,43.0385,43.0478,62749.0
2022-10-31 14:30:00,46.36,46.37,46.33,46.35,62169.0,43.057,43.0663,43.0292,43.0478,62169.0
2022-10-31 14:35:00,46.35,46.39,46.34,46.36,64321.0,43.0478,43.0849,43.0385,43.057,64321.0
2022-10-31 14:40:00,46.36,46.39,46.33,46.38,76475.0,43.057,43.0849,43.0292,43.0756,76475.0
2022-10-31 14:45:00,46.38,46.42,46.34,46.35,122270.0,43.0756,43.1128,43.0385,43.0478,122270.0
2022-10-31 14:50:00,46.35,46.4,46.32,46.39,112602.0,43.0478,43.0942,43.0199,43.0849,112602.0
2022-10-31 14:55:00,46.39,46.41,46.3,46.34,104094.0,43.0849,43.1035,43.0013,43.0385,104094.0
2022-10-31 15:00:00,46.34,46.34,46.18,46.18,79705.0,43.0385,43.0385,42.8899,42.8899,79705.0
2022-10-31 15:05:00,46.18,46.22,46.15,46.18,80103.0,42.8899,42.927,42.862,42.8899,80103.0
2022-10-31 15:10:00,46.17,46.23,46.17,46.2,76492.0,42.8806,42.9363,42.8806,42.9084,76492.0
2022-10-31 15:15:00,46.2,46.22,46.13,46.2,153252.0,42.9084,42.927,42.8434,42.9084,153252.0
2022-10-31 15:20:00,46.2,46.24,46.17,46.21,146881.0,42.9084,42.9456,42.8806,42.9177,146881.0
2022-10-31 15:25:00,46.2,46.24,46.18,46.23,83031.0,42.9084,42.9456,42.8899,42.9363,83031.0
2022-10-31 15:30:00,46.23,46.27,46.21,46.26,119151.0,42.9363,42.9735,42.9177,42.9642,119151.0
2022-10-31 15:35:00,46.26,46.29,46.22,46.28,95347.0,42.9642,42.992,42.927,42.9827,95347.0
2022-10-31 15:40:00,46.28,46.29,46.23,46.23,94914.0,42.9827,42.992,42.9363,42.9363,94914.0
2022-10-31 15:45:00,46.23,46.24,46.14,46.15,188377.0,42.9363,42.9456,42.8527,42.862,188377.0
2022-10-31 15:50:00,46.14,46.15,46.03,46.05,417667.0,42.8527,42.862,42.7506,42.7691,417667.0
2022-10-31 15:55:00,46.05,46.09,45.97,46.01,876171.0,42.7691,42.8063,42.6948,42.732,876171.0
2022-11-01 09:30:00,46.58,46.86,46.51,46.78,571435.0,43.2614,43.5214,43.1964,43.4471,571435.0
2022-11-01 09:35:00,46.77,46.9,46.7,46.79,268732.0,43.4378,43.5586,43.3728,43.4564,268732.0
2022-11-01 09:40:00,46.79,46.98,46.78,46.86,229173.0,43.4564,43.6329,43.4471,43.5214,229173.0
2022-11-01 09:45:00,46.87,46.91,46.69,46.79,196302.0,43.5307,43.5679,43.3635,43.4564,196302.0
2022-11-01 09:50:00,46.79,46.84,46.71,46.73,162751.0,43.4564,43.5028,43.3821,43.4007,162751.0
2022-11-01 09:55:00,46.73,46.77,46.69,46.73,174231.0,43.4007,43.4378,43.3635,43.4007,174231.0
2022-11-01 10:00:00,46.73,46.78,46.46,46.48,406132.0,43.4007,43.4471,43.1499,43.1685,406132.0
2022-11-01 10:05:00,46.47,46.48,46.3,46.33,262985.0,43.1592,43.1685,43.0013,43.0292,262985.0
2022-11-01 10:10:00,46.34,46.44,46.3,46.39,172145.0,43.0385,43.1313,43.0013,43.0849,172145.0
2022-11-01 10:15:00,46.39,46.46,46.37,46.38,105644.0,43.0849,43.1499,43.0663,43.0756,105644.0
2022-11-01 10:20:00,46.38,46.54,46.36,46.48,304637.0,43.0756,43.2242,43.057,43.1685,304637.0
2022-11-01 10:25:00,46.47,46.48,46.39,46.47,179429.0,43.1592,43.1685,43.0849,43.1592,179429.0
2022-11-01 10:30:00,46.48,46.57,46.44,46.57,139775.0,43.1685,43.2521,43.1313,43.2521,139775.0
2022-11-01 10:35:00,46.57,46.6,46.43,46.44,111890.0,43.2521,43.2799,43.1221,43.1313,111890.0
2022-11-01 10:40:00,46.44,46.49,46.39,46.39,206841.0,43.1313,43.1778,43.0849,43.0849,206841.0
2022-11-01 10:45:00,46.39,46.4,46.29,46.38,126410.0,43.0849,43.0942,42.992,43.0756,126410.0
2022-11-01 10:50:00,46.37,46.41,46.32,46.38,86778.0,43.0663,43.1035,43.0199,43.0756,86778.0
2022-11-01 10:55:00,46.38,46.41,46.28,46.34,116102.0,43.0756,43.1035,42.9827,43.0385,116102.0
2022-11-01 11:00:00,46.33,46.35,46.28,46.3,101865.0,43.0292,43.0478,42.9827,43.0013,101865.0
2022-11-01 11:05:00,46.29,46.4,46.26,46.39,94619.0,42.992,43.0942,42.9642,43.0849,94619.0
2022-11-01 11:10:00,46.39,46.44,46.36,46.43,197557.0,43.0849,43.1313,43.057,43.1221,197557.0
2022-11-01 11:15:00,46.44,46.46,46.35,46.37,120831.0,43.1313,43.1499,43.0478,43.0663,120831.0
2022-11-01 11:20:00,46.37,46.45,46.37,46.4,159321.0,43.0663,43.1406,43.0663,43.0942,159321.0
2022-11-01 11:25:00,46.4,46.49,46.35,46.48,114084.0,43.0942,43.1778,43.0478,43.1685,114084.0
2022-11-01 11:30:00,46.47,46.53,46.46,46.51,83100.0,43.1592,43.2149,43.1499,43.1964,83100.0
2022-11-01 11:35:00,46.52,46.54,46.39,46.44,214023.0,43.2056,43.2242,43.0849,43.1313,214023.0
2022-11-01 11:40:00,46.44,46.49,46.39,46.48,279504.0,43.1313,43.1778,43.0849,43.1685,279504.0
2022-11-01 11:45:00,46.48,46.58,46.47,46.56,97738.0,43.1685,43.2614,43.1592,43.2428,97738.0
2022-11-01 11:50:00,46.56,46.59,46.52,46.53,92084.0,43.2428,43.2707,43.2056,43.2149,92084.0
2022-11-01 11:55:00,46.53,46.63,46.51,46.61,110813.0,43.2149,43.3078,43.1964,43.2892,110813.0
2022-11-01 12:00:00,46.62,46.69,46.6,46.69,90937.0,43.2985,43.3635,43.2799,43.3635,90937.0
2022-11-01 12:05:00,46.69,46.87,46.67,46.75,236944.0,43.3635,43.5307,43.345,43.4193,236944.0
2022-11-01 12:10:00,46.76,46.82,46.72,46.76,167404.0,43.4285,43.4843,43.3914,43.4285,167404.0
2022-11-01 12:15:00,46.76,46.8,46.74,46.78,255398.0,43.4285,43.4657,43.41,43.4471,255398.0
2022-11-01 12:20:00,46.77,46.8,46.7,46.75,217140.0,43.4378,43.4657,43.3728,43.4193,217140.0
2022-11-01 12:25:00,46.75,46.81,46.68,46.7,159062.0,43.4193,43.475,43.3542,43.3728,159062.0
2022-11-01 12:30:00,46.7,46.72,46.63,46.64,162849.0,43.3728,43.3914,43.3078,43.3171,162849.0
2022-11-01 12:35:00,46.64,46.73,46.63,46.72,130663.0,43.3171,43.4007,43.3078,43.3914,130663.0
2022-11-01 12:40:00,46.73,46.74,46.68,46.72,117122.0,43.4007,43.41,43.3542,43.3914,117122.0
2022-11-01 12:45:00,46.73,46.76,46.69,46.76,119967.0,43.4007,43.4285,43.3635,43.4285,119967.0
2022-11-01 12:50:00,46.76,46.77,46.68,46.7,156903.0,43.4285,43.4378,43.3542,43.3728,156903.0
2022-11-01 12:55:00,46.69,46.73,46.66,46.71,109702.0,43.3635,43.4007,43.3357,43.3821,109702.0
2022-11-01 13:00:00,46.71,46.75,46.69,46.73,138244.0,43.3821,43.4193,43.3635,43.4007,138244.0
2022-11-01 13:05:00,46.73,46.75,46.69,46.71,109612.0,43.4007,43.4193,43.3635,43.3821,109612.0
2022-11-01 13:10:00,46.71,46.83,46.7,46.79,131201.0,43.3821,43.4936,43.3728,43.4564,131201.0
2022-11-01 13:15:00,46.79,46.9,46.78,46.89,158301.0,43.4564,43.5586,43.4471,43.5493,158301.0
2022-11-01 13:20:00,46.89,46.93,46.82,46.83,107915.0,43.5493,43.5864,43.4843,43.4936,107915.0
2022-11-01 13:25:00,46.83,46.84,46.76,46.8,367244.0,43.4936,43.5028,43.4285,43.4657,367244.0
2022-11-01 13:30:00,46.8,46.84,46.78,46.82,130530.0,43.4657,43.5028,43.4471,43.4843,130530.0
2022-11-01 13:35:00,46.82,46.85,46.77,46.83,151821.0,43.4843,43.5121,43.4378,43.4936,151821.0
2022-11-01 13:40:00,46.84,46.89,46.81,46.84,143589.0,43.5028,43.5493,43.475,43.5028,143589.0
2022-11-01 13:45:00,46.84,46.86,46.8,46.86,108524.0,43.5028,43.5214,43.4657,43.5214,108524.0
2022-11-01 13:50:00,46.86,46.9,46.84,46.88,254538.0,43.5214,43.5586,43.5028,43.54,254538.0
2022-11-01 13:55:00,46.88,46.9,46.84,46.89,289261.0,43.54,43.5586,43.5028,43.5493,289261.0
2022-11-01 14:00:00,46.89,46.9,46.85,46.87,124236.0,43.5493,43.5586,43.5121,43.5307,124236.0
2022-11-01 14:05:00,46.88,46.88,46.8,46.82,149160.0,43.54,43.54,43.4657,43.4843,149160.0
2022-11-01 14:10:00,46.82,46.85,46.79,46.83,136712.0,43.4843,43.5121,43.4564,43.4936,136712.0
2022-11-01 14:15:00,46.82,46.87,46.8,46.84,181294.0,43.4843,43.5307,43.4657,43.5028,181294.0
2022-11-01 14:20:00,46.84,46.88,46.79,46.88,191533.0,43.5028,43.54,43.4564,43.54,191533.0
2022-11-01 14:25:00,46.88,46.9,46.83,46.9,181050.0,43.54,43.5586,43.4936,43.5586,181050.0
2022-11-01 14:30:00,46.89,46.92,46.85,46.87,163602.0,43.5493,43.5771,43.5121,43.5307,163602.0
2022-11-01 14:35:00,46.87,46.9,46.84,46.89,115897.0,43.5307,43.5586,43.5028,43.5493,115897.0
2022-11-01 14:40:00,46.88,46.9,46.83,46.87,117853.0,43.54,43.5586,43.4936,43.5307,117853.0
2022-11-01 14:45:00,46.87,46.88,46.82,46.87,139225.0,43.5307,43.54,43.4843,43.5307,139225.0
2022-11-01 14:50:00,46.86,46.92,46.84,46.88,166760.0,43.5214,43.5771,43.5028,43.54,166760.0
2022-11-01 14:55:00,46.88,46.91,46.87,46.88,160293.0,43.54,43.5679,43.5307,43.54,160293.0
2022-11-01 15:00:00,46.88,46.88,46.84,46.88,111932.0,43.54,43.54,43.5028,43.54,111932.0
2022-11-01 15:05:00,46.88,46.94,46.86,46.94,197259.0,43.54,43.5957,43.5214,43.5957,197259.0
2022-11-01 15:10:00,46.94,46.94,46.84,46.85,207305.0,43.5957,43.5957,43.5028,43.5121,207305.0
2022-11-01 15:15:00,46.85,46.89,46.83,46.88,149106.0,43.5121,43.5493,43.4936,43.54,149106.0
2022-11-01 15:20:00,46.88,46.91,46.86,46.87,181553.0,43.54,43.5679,43.5214,43.5307,181553.0
2022-11-01 15:25:00,46.86,46.89,46.84,46.89,203835.0,43.5214,43.5493,43.5028,43.5493,203835.0
2022-11-01 15:30:00,46.9,46.94,46.88,46.9,369707.0,43.5586,43.5957,43.54,43.5586,369707.0
2022-11-01 15:35:00,46.9,46.92,46.86,46.87,252392.0,43.5586,43.5771,43.5214,43.5307,252392.0
2022-11-01 15:40:00,46.87,46.92,46.85,46.91,307683.0,43.5307,43.5771,43.5121,43.5679,307683.0
2022-11-01 15:45:00,46.91,46.98,46.88,46.98,558466.0,43.5679,43.6329,43.54,43.6329,558466.0
2022-11-01 15:50:00,46.98,47.0,46.92,46.99,1731025.0,43.6329,43.6514,43.5771,43.6422,1731025.0
2022-11-01 15:55:00,46.99,47.06,46.91,46.93,2095988.0,43.6422,43.7072,43.5679,43.5864,2095988.0
2022-11-02 09:30:00,46.88,47.1,46.88,47.01,354771.0,43.54,43.7443,43.54,43.6607,354771.0
2022-11-02 09:35:00,47.02,47.03,46.81,46.89,205604.0,43.67,43.6793,43.475,43.5493,205604.0
2022-11-02 09:40:00,46.88,47.01,46.73,46.74,391777.0,43.54,43.6607,43.4007,43.41,391777.0
2022-11-02 09:45:00,46.74,46.84,46.68,46.76,237884.0,43.41,43.5028,43.3542,43.4285,237884.0
2022-11-02 09:50:00,46.77,46.92,46.74,46.88,188302.0,43.4378,43.5771,43.41,43.54,188302.0
2022-11-02 09:55:00,46.87,47.0,46.84,46.98,142125.0,43.5307,43.6514,43.5028,43.6329,142125.0
2022-11-02 10:00:00,46.99,47.08,46.94,46.98,306228.0,43.6422,43.7258,43.5957,43.6329,306228.0
2022-11-02 10:05:00,46.99,47.02,46.82,46.88,299165.0,43.6422,43.67,43.4843,43.54,299165.0
2022-11-02 10:10:00,46.88,46.92,46.84,46.89,149557.0,43.54,43.5771,43.5028,43.5493,149557.0
2022-11-02 10:15:00,46.88,46.93,46.82,46.83,117770.0,43.54,43.5864,43.4843,43.4936,117770.0
2022-11-02 10:20:00,46.83,46.88,46.8,46.88,87014.0,43.4936,43.54,43.4657,43.54,87014.0
2022-11-02 10:25:00,46.87,46.9,46.74,46.75,210066.0,43.5307,43.5586,43.41,43.4193,210066.0
2022-11-02 10:30:00,46.75,46.83,46.69,46.83,130705.0,43.4193,43.4936,43.3635,43.4936,130705.0
2022-11-02 10:35:00,46.82,46.86,46.75,46.83,109302.0,43.4843,43.5214,43.4193,43.4936,109302.0
2022-11-02 10:40:00,46.84,46.85,46.79,46.8,57810.0,43.5028,43.5121,43.4564,43.4657,57810.0
2022-11-02 10:45:00,46.8,46.85,46.78,46.81,47327.0,43.4657,43.5121,43.4471,43.475,47327.0
2022-11-02 10:50:00,46.8,46.81,46.74,46.77,112063.0,43.4657,43.475,43.41,43.4378,112063.0
2022-11-02 10:55:00,46.77,46.8,46.69,46.71,98764.0,43.4378,43.4657,43.3635,43.3821,98764.0
2022-11-02 11:00:00,46.72,46.8,46.71,46.77,96662.0,43.3914,43.4657,43.3821,43.4378,96662.0
2022-11-02 11:05:00,46.77,46.84,46.76,46.8,118790.0,43.4378,43.5028,43.4285,43.4657,118790.0
2022-11-02 11:10:00,46.81,46.84,46.77,46.77,97903.0,43.475,43.5028,43.4378,43.4378,97903.0
2022-11-02 11:15:00,46.78,46.86,46.74,46.84,125155.0,43.4471,43.5214,43.41,43.5028,125155.0
2022-11-02 11:20:00,46.84,46.9,46.84,46.89,87597.0,43.5028,43.5586,43.5028,43.5493,87597.0
2022-11-02 11:25:00,46.89,46.92,46.84,46.87,167631.0,43.5493,43.5771,43.5028,43.5307,167631.0
2022-11-02 11:30:00,46.86,46.93,46.84,46.93,92929.0,43.5214,43.5864,43.5028,43.5864,92929.0
2022-11-02 11:35:00,46.92,46.96,46.88,46.88,127544.0,43.5771,43.6143,43.54,43.54,127544.0
2022-11-02 11:40:00,46.88,46.93,46.87,46.91,163068.0,43.54,43.5864,43.5307,43.5679,163068.0
2022-11-02 11:45:00,46.91,46.93,46.87,46.91,84523.0,43.5679,43.5864,43.5307,43.5679,84523.0
2022-11-02 11:50:00,46.9,46.92,46.87,46.88,44855.0,43.5586,43.5771,43.5307,43.54,44855.0
2022-11-02 11:55:00,46.89,46.9,46.83,46.84,58281.0,43.5493,43.5586,43.4936,43.5028,58281.0
2022-11-02 12:00:00,46.84,46.85,46.78,46.85,102990.0,43.5028,43.5121,43.4471,43.5121,102990.0
2022-11-02 12:05:00,46.85,46.89,46.81,46.83,45756.0,43.5121,43.5493,43.475,43.4936,45756.0
2022-11-02 12:10:00,46.83,46.85,46.8,46.83,87283.0,43.4936,43.5121,43.4657,43.4936,87283.0
2022-11-02 12:15:00,46.84,46.85,46.78,46.83,318454.0,43.5028,43.5121,43.4471,43.4936,318454.0
2022-11-02 12:20:00,46.83,46.85,46.81,46.82,100546.0,43.4936,43.5121,43.475,43.4843,100546.0
2022-11-02 12:25:00,46.83,46.83,46.8,46.8,72157.0,43.4936,43.4936,43.4657,43.4657,72157.0
2022-11-02 12:30:00,46.8,46.8,46.75,46.76,130009.0,43.4657,43.4657,43.4193,43.4285,130009.0
2022-11-02 12:35:00,46.76,46.77,46.7,46.75,176676.0,43.4285,43.4378,43.3728,43.4193,176676.0
2022-11-02 12:40:00,46.75,46.79,46.73,46.76,141334.0,43.4193,43.4564,43.4007,43.4285,141334.0
2022-11-02 12:45:00,46.77,46.8,46.72,46.8,129217.0,43.4378,43.4657,43.3914,43.4657,129217.0
2022-11-02 12:50:00,46.8,46.91,46.79,46.9,190930.0,43.4657,43.5679,43.4564,43.5586,190930.0
2022-11-02 12:55:00,46.89,46.92,46.87,46.89,122168.0,43.5493,43.5771,43.5307,43.5493,122168.0
2022-11-02 13:00:00,46.88,46.9,46.85,46.89,105839.0,43.54,43.5586,43.5121,43.5493,105839.0
2022-11-02 13:05:00,46.89,46.91,46.86,46.87,106699.0,43.5493,43.5679,43.5214,43.5307,106699.0
2022-11-02 13:10:00,46.87,46.88,46.82,46.84,84440.0,43.5307,43.54,43.4843,43.5028,84440.0
2022-11-02 13:15:00,46.83,46.89,46.82,46.89,137833.0,43.4936,43.5493,43.4843,43.5493,137833.0
2022-11-02 13:20:00,46.89,46.9,46.84,46.9,120661.0,43.5493,43.5586,43.5028,43.5586,120661.0
2022-11-02 13:25:00,46.9,46.91,46.89,46.9,177814.0,43.5586,43.5679,43.5493,43.5586,177814.0
2022-11-02 13:30:00,46.9,46.91,46.87,46.9,138602.0,43.5586,43.5679,43.5307,43.5586,138602.0
2022-11-02 13:35:00,46.9,46.93,46.89,46.93,293665.0,43.5586,43.5864,43.5493,43.5864,293665.0
2022-11-02 13:40:00,46.94,46.98,46.89,46.97,345726.0,43.5957,43.6329,43.5493,43.6236,345726.0
2022-11-02 13:45:00,46.97,47.03,46.95,47.0,235871.0,43.6236,43.6793,43.605,43.6514,235871.0
2022-11-02 13:50:00,47.0,47.06,46.99,47.05,228884.0,43.6514,43.7072,43.6422,43.6979,228884.0
2022-11-02 13:55:00,47.06,47.09,47.01,47.03,185358.0,43.7072,43.735,43.6607,43.6793,185358.0
2022-11-02 14:00:00,47.03,47.48,46.86,47.43,901462.0,43.6793,44.0973,43.5214,44.0508,901462.0
2022-11-02 14:05:00,47.43,47.47,47.33,47.37,718711.0,44.0508,44.088,43.9579,43.9951,718711.0
2022-11-02 14:10:00,47.37,47.43,47.18,47.38,437060.0,43.9951,44.0508,43.8186,44.0044,437060.0
2022-11-02 14:15:00,47.39,47.44,47.19,47.28,329090.0,44.0137,44.0601,43.8279,43.9115,329090.0
2022-11-02 14:20:00,47.28,47.38,47.24,47.29,203694.0,43.9115,44.0044,43.8744,43.9208,203694.0
2022-11-02 14:25:00,47.3,47.48,47.28,47.46,175884.0,43.9301,44.0973,43.9115,44.0787,175884.0
2022-11-02 14:30:00,47.46,47.5,47.31,47.42,331355.0,44.0787,44.1158,43.9394,44.0415,331355.0
2022-11-02 14:35:00,47.41,47.55,46.88,47.19,908849.0,44.0322,44.1623,43.54,43.8279,908849.0
2022-11-02 14:40:00,47.19,47.48,47.02,47.16,663359.0,43.8279,44.0973,43.67,43.8001,663359.0
2022-11-02 14:45:00,47.15,47.22,46.96,47.01,439427.0,43.7908,43.8558,43.6143,43.6607,439427.0
2022-11-02 14:50:00,47.0,47.06,46.49,46.65,526840.0,43.6514,43.7072,43.1778,43.3264,526840.0
2022-11-02 14:55:00,46.65,46.78,46.56,46.73,322765.0,43.3264,43.4471,43.2428,43.4007,322765.0
2022-11-02 15:00:00,46.73,46.82,46.66,46.75,351950.0,43.4007,43.4843,43.3357,43.4193,351950.0
2022-11-02 15:05:00,46.75,47.0,46.72,46.95,458274.0,43.4193,43.6514,43.3914,43.605,458274.0
2022-11-02 15:10:00,46.95,46.97,46.83,46.87,426253.0,43.605,43.6236,43.4936,43.5307,426253.0
2022-11-02 15:15:00,46.87,46.87,46.68,46.68,241535.0,43.5307,43.5307,43.3542,43.3542,241535.0
2022-11-02 15:20:00,46.68,46.79,46.64,46.76,360382.0,43.3542,43.4564,43.3171,43.4285,360382.0
2022-11-02 15:25:00,46.76,46.79,46.56,46.68,413589.0,43.4285,43.4564,43.2428,43.3542,413589.0
2022-11-02 15:30:00,46.68,46.7,46.59,46.63,582437.0,43.3542,43.3728,43.2707,43.3078,582437.0
2022-11-02 15:35:00,46.64,46.83,46.61,46.8,522038.0,43.3171,43.4936,43.2892,43.4657,522038.0
2022-11-02 15:40:00,46.81,46.83,46.74,46.81,459302.0,43.475,43.4936,43.41,43.475,459302.0
2022-11-02 15:45:00,46.8,46.9,46.75,46.86,1110406.0,43.4657,43.5586,43.4193,43.5214,1110406.0
2022-11-02 15:50:00,46.86,46.87,46.76,46.84,1371000.0,43.5214,43.5307,43.4285,43.5028,1371000.0
2022-11-02 15:55:00,46.84,47.12,46.82,46.9,2986486.0,43.5028,43.7629,43.4843,43.5586,2986486.0
2022-11-03 09:30:00,46.2,46.2,45.88,45.91,593467.0,43.1911,43.1911,42.892,42.92,593467.0
2022-11-03 09:35:00,45.91,46.05,45.88,46.02,238498.0,42.92,43.0509,42.892,43.0228,238498.0
2022-11-03 09:40:00,46.02,46.13,45.92,45.98,387509.0,43.0228,43.1257,42.9293,42.9854,387509.0
2022-11-03 09:45:00,45.99,45.99,45.52,45.54,342565.0,42.9948,42.9948,42.5554,42.5741,342565.0
2022-11-03 09:50:00,45.54,45.63,45.44,45.47,323289.0,42.5741,42.6582,42.4806,42.5087,323289.0
2022-11-03 09:55:00,45.46,45.61,45.45,45.54,145103.0,42.4993,42.6395,42.49,42.5741,145103.0
2022-11-03 10:00:00,45.55,45.77,45.41,45.75,385527.0,42.5834,42.7891,42.4526,42.7704,385527.0
2022-11-03 10:05:00,45.75,45.9,45.66,45.82,292216.0,42.7704,42.9106,42.6863,42.8359,292216.0
2022-11-03 10:10:00,45.83,45.95,45.74,45.95,225942.0,42.8452,42.9574,42.7611,42.9574,225942.0
2022-11-03 10:15:00,45.95,46.0,45.86,45.93,224826.0,42.9574,43.0041,42.8733,42.9387,224826.0
2022-11-03 10:20:00,45.93,45.96,45.82,45.9,206555.0,42.9387,42.9667,42.8359,42.9106,206555.0
2022-11-03 10:25:00,45.9,46.02,45.89,45.99,149751.0,42.9106,43.0228,42.9013,42.9948,149751.0
2022-11-03 10:30:00,45.99,46.0,45.81,45.88,187380.0,42.9948,43.0041,42.8265,42.892,187380.0
2022-11-03 10:35:00,45.87,45.94,45.84,45.93,151224.0,42.8826,42.948,42.8546,42.9387,151224.0
2022-11-03 10:40:00,45.93,46.04,45.91,45.93,206258.0,42.9387,43.0415,42.92,42.9387,206258.0
2022-11-03 10:45:00,45.92,46.08,45.88,46.07,160014.0,42.9293,43.0789,42.892,43.0696,160014.0
2022-11-03 10:50:00,46.07,46.07,45.99,46.05,176773.0,43.0696,43.0696,42.9948,43.0509,176773.0
2022-11-03 10:55:00,46.05,46.12,46.01,46.1,151969.0,43.0509,43.1163,43.0135,43.0976,151969.0
2022-11-03 11:00:00,46.11,46.11,45.93,45.96,119683.0,43.107,43.107,42.9387,42.9667,119683.0
2022-11-03 11:05:00,45.97,46.04,45.95,46.02,90373.0,42.9761,43.0415,42.9574,43.0228,90373.0
2022-11-03 11:10:00,46.01,46.05,45.95,45.98,143595.0,43.0135,43.0509,42.9574,42.9854,143595.0
2022-11-03 11:15:00,45.98,46.05,45.97,45.97,87389.0,42.9854,43.0509,42.9761,42.9761,87389.0
2022-11-03 11:20:00,45.98,46.05,45.98,45.99,82506.0,42.9854,43.0509,42.9854,42.9948,82506.0
2022-11-03 11:25:00,45.99,46.08,45.96,45.98,116266.0,42.9948,43.0789,42.9667,42.9854,116266.0
2022-11-03 11:30:00,45.98,46.02,45.92,45.96,85628.0,42.9854,43.0228,42.9293,42.9667,85628.0
2022-11-03 11:35:00,45.96,46.05,45.95,46.05,98563.0,42.9667,43.0509,42.9574,43.0509,98563.0
2022-11-03 11:40:00,46.05,46.07,46.0,46.01,65596.0,43.0509,43.0696,43.0041,43.0135,65596.0
2022-11-03 11:45:00,46.01,46.11,46.0,46.04,177534.0,43.0135,43.107,43.0041,43.0415,177534.0
2022-11-03 11:50:00,46.04,46.05,45.95,45.97,97716.0,43.0415,43.0509,42.9574,42.9761,97716.0
2022-11-03 11:55:00,45.96,45.98,45.92,45.93,84907.0,42.9667,42.9854,42.9293,42.9387,84907.0
2022-11-03 12:00:00,45.92,45.96,45.89,45.94,105155.0,42.9293,42.9667,42.9013,42.948,105155.0
2022-11-03 12:05:00,45.93,45.99,45.87,45.91,183554.0,42.9387,42.9948,42.8826,42.92,183554.0
2022-11-03 12:10:00,45.91,45.99,45.89,45.97,146392.0,42.92,42.9948,42.9013,42.9761,146392.0
2022-11-03 12:15:00,45.97,46.03,45.96,46.01,180368.0,42.9761,43.0322,42.9667,43.0135,180368.0
2022-11-03 12:20:00,46.01,46.02,45.94,45.96,92682.0,43.0135,43.0228,42.948,42.9667,92682.0
2022-11-03 12:25:00,45.96,45.97,45.87,45.91,212055.0,42.9667,42.9761,42.8826,42.92,212055.0
2022-11-03 12:30:00,45.9,45.95,45.87,45.91,110505.0,42.9106,42.9574,42.8826,42.92,110505.0
2022-11-03 12:35:00,45.9,45.92,45.8,45.8,150162.0,42.9106,42.9293,42.8172,42.8172,150162.0
2022-11-03 12:40:00,45.8,45.93,45.77,45.92,110720.0,42.8172,42.9387,42.7891,42.9293,110720.0
2022-11-03 12:45:00,45.92,45.97,45.92,45.95,86821.0,42.9293,42.9761,42.9293,42.9574,86821.0
2022-11-03 12:50:00,45.95,46.05,45.94,46.04,127849.0,42.9574,43.0509,42.948,43.0415,127849.0
2022-11-03 12:55:00,46.05,46.06,45.97,45.98,115683.0,43.0509,43.0602,42.9761,42.9854,115683.0
2022-11-03 13:00:00,45.97,46.03,45.93,45.94,82446.0,42.9761,43.0322,42.9387,42.948,82446.0
2022-11-03 13:05:00,45.94,45.96,45.89,45.95,95949.0,42.948,42.9667,42.9013,42.9574,95949.0
2022-11-03 13:10:00,45.94,45.95,45.9,45.95,86184.0,42.948,42.9574,42.9106,42.9574,86184.0
2022-11-03 13:15:00,45.95,46.02,45.94,46.0,107418.0,42.9574,43.0228,42.948,43.0041,107418.0
2022-11-03 13:20:00,46.0,46.02,45.9,45.91,78286.0,43.0041,43.0228,42.9106,42.92,78286.0
2022-11-03 13:25:00,45.91,45.91,45.86,45.89,92654.0,42.92,42.92,42.8733,42.9013,92654.0
2022-11-03 13:30:00,45.88,45.89,45.85,45.88,83747.0,42.892,42.9013,42.8639,42.892,83747.0
2022-11-03 13:35:00,45.89,45.97,45.86,45.94,86650.0,42.9013,42.9761,42.8733,42.948,86650.0
2022-11-03 13:40:00,45.95,45.98,45.92,45.94,82517.0,42.9574,42.9854,42.9293,42.948,82517.0
2022-11-03 13:45:00,45.94,45.98,45.91,45.91,121897.0,42.948,42.9854,42.92,42.92,121897.0
2022-11-03 13:50:00,45.91,45.97,45.9,45.93,87666.0,42.92,42.9761,42.9106,42.9387,87666.0
2022-11-03 13:55:00,45.94,45.95,45.87,45.89,84669.0,42.948,42.9574,42.8826,42.9013,84669.0
2022-11-03 14:00:00,45.88,45.92,45.86,45.91,123451.0,42.892,42.9293,42.8733,42.92,123451.0
2022-11-03 14:05:00,45.92,45.95,45.88,45.89,117435.0,42.9293,42.9574,42.892,42.9013,117435.0
2022-11-03 14:10:00,45.89,45.92,45.87,45.91,205006.0,42.9013,42.9293,42.8826,42.92,205006.0
2022-11-03 14:15:00,45.91,45.94,45.89,45.94,126364.0,42.92,42.948,42.9013,42.948,126364.0
2022-11-03 14:20:00,45.94,45.96,45.91,45.94,203673.0,42.948,42.9667,42.92,42.948,203673.0
2022-11-03 14:25:00,45.95,46.01,45.93,46.0,191359.0,42.9574,43.0135,42.9387,43.0041,191359.0
2022-11-03 14:30:00,45.99,46.02,45.95,45.97,209961.0,42.9948,43.0228,42.9574,42.9761,209961.0
2022-11-03 14:35:00,45.97,45.97,45.89,45.9,113779.0,42.9761,42.9761,42.9013,42.9106,113779.0
2022-11-03 14:40:00,45.89,45.93,45.87,45.89,94480.0,42.9013,42.9387,42.8826,42.9013,94480.0
2022-11-03 14:45:00,45.89,45.95,45.88,45.93,119113.0,42.9013,42.9574,42.892,42.9387,119113.0
2022-11-03 14:50:00,45.92,45.96,45.89,45.94,117071.0,42.9293,42.9667,42.9013,42.948,117071.0
2022-11-03 14:55:00,45.94,45.96,45.91,45.94,111508.0,42.948,42.9667,42.92,42.948,111508.0
2022-11-03 15:00:00,45.94,45.95,45.89,45.94,190179.0,42.948,42.9574,42.9013,42.948,190179.0
2022-11-03 15:05:00,45.94,45.95,45.88,45.91,153124.0,42.948,42.9574,42.892,42.92,153124.0
2022-11-03 15:10:00,45.91,45.94,45.88,45.91,208482.0,42.92,42.948,42.892,42.92,208482.0
2022-11-03 15:15:00,45.91,45.93,45.89,45.89,106211.0,42.92,42.9387,42.9013,42.9013,106211.0
2022-11-03 15:20:00,45.9,45.94,45.88,45.89,150338.0,42.9106,42.948,42.892,42.9013,150338.0
2022-11-03 15:25:00,45.89,45.92,45.87,45.88,125570.0,42.9013,42.9293,42.8826,42.892,125570.0
2022-11-03 15:30:00,45.88,45.91,45.85,45.9,179480.0,42.892,42.92,42.8639,42.9106,179480.0
2022-11-03 15:35:00,45.89,45.9,45.8,45.8,210440.0,42.9013,42.9106,42.8172,42.8172,210440.0
2022-11-03 15:40:00,45.81,45.83,45.71,45.72,236415.0,42.8265,42.8452,42.733,42.7424,236415.0
2022-11-03 15:45:00,45.72,45.74,45.65,45.68,334665.0,42.7424,42.7611,42.6769,42.705,334665.0
2022-11-03 15:50:00,45.69,45.71,45.59,45.61,473482.0,42.7143,42.733,42.6208,42.6395,473482.0
2022-11-03 15:55:00,45.61,45.63,45.52,45.53,1184591.0,42.6395,42.6582,42.5554,42.5647,1184591.0
2022-11-04 09:30:00,46.33,46.34,46.1,46.18,382627.0,43.3126,43.322,43.0976,43.1724,382627.0
2022-11-04 09:35:00,46.19,46.34,46.12,46.21,382232.0,43.1818,43.322,43.1163,43.2005,382232.0
2022-11-04 09:40:00,46.22,46.25,46.02,46.03,288530.0,43.2098,43.2379,43.0228,43.0322,288530.0
2022-11-04 09:45:00,46.03,46.15,45.98,46.09,245937.0,43.0322,43.1444,42.9854,43.0883,245937.0
2022-11-04 09:50:00,46.09,46.1,45.9,46.09,294651.0,43.0883,43.0976,42.9106,43.0883,294651.0
2022-11-04 09:55:00,46.09,46.36,46.07,46.34,237845.0,43.0883,43.3407,43.0696,43.322,237845.0
2022-11-04 10:00:00,46.37,46.43,46.19,46.21,386781.0,43.35,43.4061,43.1818,43.2005,386781.0
2022-11-04 10:05:00,46.21,46.36,46.19,46.26,168829.0,43.2005,43.3407,43.1818,43.2472,168829.0
2022-11-04 10:10:00,46.27,46.47,46.25,46.42,223300.0,43.2566,43.4435,43.2379,43.3968,223300.0
2022-11-04 10:15:00,46.43,46.45,46.31,46.34,171832.0,43.4061,43.4248,43.2939,43.322,171832.0
2022-11-04 10:20:00,46.34,46.55,46.33,46.55,294776.0,43.322,43.5183,43.3126,43.5183,294776.0
2022-11-04 10:25:00,46.55,46.75,46.54,46.72,439604.0,43.5183,43.7053,43.509,43.6772,439604.0
2022-11-04 10:30:00,46.73,46.82,46.72,46.82,266667.0,43.6866,43.7707,43.6772,43.7707,266667.0
2022-11-04 10:35:00,46.81,46.84,46.67,46.67,276026.0,43.7614,43.7894,43.6305,43.6305,276026.0
2022-11-04 10:40:00,46.68,46.81,46.61,46.64,401328.0,43.6398,43.7614,43.5744,43.6025,401328.0
2022-11-04 10:45:00,46.64,46.68,46.52,46.68,204561.0,43.6025,43.6398,43.4903,43.6398,204561.0
2022-11-04 10:50:00,46.68,46.72,46.6,46.68,193006.0,43.6398,43.6772,43.5651,43.6398,193006.0
2022-11-04 10:55:00,46.68,46.75,46.66,46.75,215921.0,43.6398,43.7053,43.6212,43.7053,215921.0
2022-11-04 11:00:00,46.75,46.91,46.74,46.85,285334.0,43.7053,43.8549,43.6959,43.7988,285334.0
2022-11-04 11:05:00,46.85,46.85,46.6,46.61,313828.0,43.7988,43.7988,43.5651,43.5744,313828.0
2022-11-04 11:10:00,46.61,46.7,46.6,46.66,259342.0,43.5744,43.6585,43.5651,43.6212,259342.0
2022-11-04 11:15:00,46.65,46.72,46.62,46.66,203405.0,43.6118,43.6772,43.5838,43.6212,203405.0
2022-11-04 11:20:00,46.66,46.72,46.62,46.67,139966.0,43.6212,43.6772,43.5838,43.6305,139966.0
2022-11-04 11:25:00,46.67,46.67,46.42,46.43,213880.0,43.6305,43.6305,43.3968,43.4061,213880.0
2022-11-04 11:30:00,46.44,46.57,46.43,46.53,474468.0,43.4155,43.537,43.4061,43.4996,474468.0
2022-11-04 11:35:00,46.53,46.56,46.3,46.4,391602.0,43.4996,43.5277,43.2846,43.3781,391602.0
2022-11-04 11:40:00,46.41,46.44,46.35,46.42,329390.0,43.3874,43.4155,43.3313,43.3968,329390.0
2022-11-04 11:45:00,46.42,46.46,46.39,46.45,443148.0,43.3968,43.4342,43.3687,43.4248,443148.0
2022-11-04 11:50:00,46.45,46.46,46.29,46.36,363141.0,43.4248,43.4342,43.2752,43.3407,363141.0
2022-11-04 11:55:00,46.36,46.41,46.16,46.16,219277.0,43.3407,43.3874,43.1537,43.1537,219277.0
2022-11-04 12:00:00,46.16,46.24,46.0,46.05,289290.0,43.1537,43.2285,43.0041,43.0509,289290.0
2022-11-04 12:05:00,46.05,46.24,46.02,46.22,132747.0,43.0509,43.2285,43.0228,43.2098,132747.0
2022-11-04 12:10:00,46.22,46.26,46.15,46.25,110386.0,43.2098,43.2472,43.1444,43.2379,110386.0
2022-11-04 12:15:00,46.25,46.41,46.22,46.41,159020.0,43.2379,43.3874,43.2098,43.3874,159020.0
2022-11-04 12:20:00,46.41,46.41,46.31,46.34,158608.0,43.3874,43.3874,43.2939,43.322,158608.0
2022-11-04 12:25:00,46.34,46.44,46.32,46.39,184106.0,43.322,43.4155,43.3033,43.3687,184106.0
2022-11-04 12:30:00,46.39,46.4,46.22,46.36,427403.0,43.3687,43.3781,43.2098,43.3407,427403.0
2022-11-04 12:35:00,46.35,46.42,46.3,46.4,181312.0,43.3313,43.3968,43.2846,43.3781,181312.0
2022-11-04 12:40:00,46.4,46.46,46.33,46.46,192993.0,43.3781,43.4342,43.3126,43.4342,192993.0
2022-11-04 12:45:00,46.44,46.49,46.37,46.38,166308.0,43.4155,43.4622,43.35,43.3594,166308.0
2022-11-04 12:50:00,46.38,46.46,46.37,46.46,135424.0,43.3594,43.4342,43.35,43.4342,135424.0
2022-11-04 12:55:00,46.45,46.49,46.41,46.48,148460.0,43.4248,43.4622,43.3874,43.4529,148460.0
2022-11-04 13:00:00,46.48,46.51,46.42,46.51,355082.0,43.4529,43.4809,43.3968,43.4809,355082.0
2022-11-04 13:05:00,46.51,46.63,46.44,46.46,302980.0,43.4809,43.5931,43.4155,43.4342,302980.0
2022-11-04 13:10:00,46.46,46.63,46.46,46.63,230280.0,43.4342,43.5931,43.4342,43.5931,230280.0
2022-11-04 13:15:00,46.63,46.63,46.51,46.62,132546.0,43.5931,43.5931,43.4809,43.5838,132546.0
2022-11-04 13:20:00,46.62,46.67,46.57,46.66,101767.0,43.5838,43.6305,43.537,43.6212,101767.0
2022-11-04 13:25:00,46.66,46.68,46.48,46.48,189889.0,43.6212,43.6398,43.4529,43.4529,189889.0
2022-11-04 13:30:00,46.48,46.53,46.41,46.42,152050.0,43.4529,43.4996,43.3874,43.3968,152050.0
2022-11-04 13:35:00,46.41,46.52,46.36,46.5,174020.0,43.3874,43.4903,43.3407,43.4716,174020.0
2022-11-04 13:40:00,46.5,46.56,46.47,46.51,268454.0,43.4716,43.5277,43.4435,43.4809,268454.0
2022-11-04 13:45:00,46.5,46.59,46.47,46.58,360238.0,43.4716,43.5557,43.4435,43.5464,360238.0
2022-11-04 13:50:00,46.58,46.6,46.54,46.55,84902.0,43.5464,43.5651,43.509,43.5183,84902.0
2022-11-04 13:55:00,46.55,46.56,46.5,46.54,272963.0,43.5183,43.5277,43.4716,43.509,272963.0
2022-11-04 14:00:00,46.54,46.59,46.53,46.54,152090.0,43.509,43.5557,43.4996,43.509,152090.0
2022-11-04 14:05:00,46.53,46.58,46.49,46.54,192756.0,43.4996,43.5464,43.4622,43.509,192756.0
2022-11-04 14:10:00,46.54,46.6,46.53,46.58,106881.0,43.509,43.5651,43.4996,43.5464,106881.0
2022-11-04 14:15:00,46.58,46.65,46.52,46.65,180336.0,43.5464,43.6118,43.4903,43.6118,180336.0
2022-11-04 14:20:00,46.65,46.69,46.61,46.69,98115.0,43.6118,43.6492,43.5744,43.6492,98115.0
2022-11-04 14:25:00,46.69,46.72,46.6,46.65,166985.0,43.6492,43.6772,43.5651,43.6118,166985.0
2022-11-04 14:30:00,46.65,46.65,46.59,46.61,92994.0,43.6118,43.6118,43.5557,43.5744,92994.0
2022-11-04 14:35:00,46.59,46.64,46.54,46.57,187275.0,43.5557,43.6025,43.509,43.537,187275.0
2022-11-04 14:40:00,46.58,46.67,46.54,46.65,428880.0,43.5464,43.6305,43.509,43.6118,428880.0
2022-11-04 14:45:00,46.66,46.66,46.57,46.59,89278.0,43.6212,43.6212,43.537,43.5557,89278.0
2022-11-04 14:50:00,46.59,46.64,46.57,46.61,58889.0,43.5557,43.6025,43.537,43.5744,58889.0
2022-11-04 14:55:00,46.61,46.67,46.58,46.61,189701.0,43.5744,43.6305,43.5464,43.5744,189701.0
2022-11-04 15:00:00,46.61,46.62,46.57,46.59,202754.0,43.5744,43.5838,43.537,43.5557,202754.0
2022-11-04 15:05:00,46.6,46.66,46.58,46.65,172807.0,43.5651,43.6212,43.5464,43.6118,172807.0
2022-11-04 15:10:00,46.65,46.66,46.59,46.62,450100.0,43.6118,43.6212,43.5557,43.5838,450100.0
2022-11-04 15:15:00,46.63,46.65,46.58,46.61,249854.0,43.5931,43.6118,43.5464,43.5744,249854.0
2022-11-04 15:20:00,46.61,46.61,46.54,46.55,177585.0,43.5744,43.5744,43.509,43.5183,177585.0
2022-11-04 15:25:00,46.55,46.58,46.51,46.53,338163.0,43.5183,43.5464,43.4809,43.4996,338163.0
2022-11-04 15:30:00,46.53,46.74,46.5,46.74,380106.0,43.4996,43.6959,43.4716,43.6959,380106.0
2022-11-04 15:35:00,46.73,46.75,46.65,46.71,576945.0,43.6866,43.7053,43.6118,43.6679,576945.0
2022-11-04 15:40:00,46.71,46.71,46.63,46.67,260773.0,43.6679,43.6679,43.5931,43.6305,260773.0
2022-11-04 15:45:00,46.68,46.8,46.67,46.7,531676.0,43.6398,43.752,43.6305,43.6585,531676.0
2022-11-04 15:50:00,46.7,46.74,46.63,46.71,545519.0,43.6585,43.6959,43.5931,43.6679,545519.0
2022-11-04 15:55:00,46.71,46.82,46.67,46.8,1401477.0,43.6679,43.7707,43.6305,43.752,1401477.0
2022-11-07 09:30:00,47.13,47.78,47.08,47.71,712770.0,44.0605,44.6682,44.0138,44.6028,712770.0
2022-11-07 09:35:00,47.72,47.82,47.56,47.59,432538.0,44.6121,44.7056,44.4625,44.4906,432538.0
2022-11-07 09:40:00,47.58,47.68,47.48,47.61,419333.0,44.4812,44.5747,44.3877,44.5093,419333.0
2022-11-07 09:45:00,47.61,47.67,47.35,47.36,353254.0,44.5093,44.5654,44.2662,44.2756,353254.0
2022-11-07 09:50:00,47.37,47.41,47.06,47.11,185632.0,44.2849,44.3223,43.9951,44.0418,185632.0
2022-11-07 09:55:00,47.1,47.17,47.04,47.15,204547.0,44.0325,44.0979,43.9764,44.0792,204547.0
2022-11-07 10:00:00,47.16,47.2,47.02,47.14,154320.0,44.0886,44.126,43.9577,44.0699,154320.0
2022-11-07 10:05:00,47.14,47.16,47.05,47.06,137679.0,44.0699,44.0886,43.9858,43.9951,137679.0
2022-11-07 10:10:00,47.06,47.1,47.0,47.05,103846.0,43.9951,44.0325,43.939,43.9858,103846.0
2022-11-07 10:15:00,47.05,47.15,47.03,47.13,132234.0,43.9858,44.0792,43.9671,44.0605,132234.0
2022-11-07 10:20:00,47.12,47.12,46.99,47.07,148292.0,44.0512,44.0512,43.9297,44.0044,148292.0
2022-11-07 10:25:00,47.08,47.09,46.99,47.03,122822.0,44.0138,44.0231,43.9297,43.9671,122822.0
2022-11-07 10:30:00,47.03,47.09,46.99,47.02,173598.0,43.9671,44.0231,43.9297,43.9577,173598.0
2022-11-07 10:35:00,47.02,47.03,46.92,46.95,199106.0,43.9577,43.9671,43.8642,43.8923,199106.0
2022-11-07 10:40:00,46.94,47.01,46.84,46.92,152647.0,43.8829,43.9484,43.7894,43.8642,152647.0
2022-11-07 10:45:00,46.91,47.02,46.91,47.0,118045.0,43.8549,43.9577,43.8549,43.939,118045.0
2022-11-07 10:50:00,46.99,47.07,46.95,47.07,140964.0,43.9297,44.0044,43.8923,44.0044,140964.0
2022-11-07 10:55:00,47.07,47.09,47.03,47.08,126047.0,44.0044,44.0231,43.9671,44.0138,126047.0
2022-11-07 11:00:00,47.08,47.15,47.04,47.13,173172.0,44.0138,44.0792,43.9764,44.0605,173172.0
2022-11-07 11:05:00,47.13,47.18,47.08,47.11,144936.0,44.0605,44.1073,44.0138,44.0418,144936.0
2022-11-07 11:10:00,47.1,47.1,47.0,47.0,119342.0,44.0325,44.0325,43.939,43.939,119342.0
2022-11-07 11:15:00,47.01,47.09,47.0,47.05,164799.0,43.9484,44.0231,43.939,43.9858,164799.0
2022-11-07 11:20:00,47.05,47.09,47.03,47.05,191729.0,43.9858,44.0231,43.9671,43.9858,191729.0
2022-11-07 11:25:00,47.05,47.08,47.04,47.04,208233.0,43.9858,44.0138,43.9764,43.9764,208233.0
2022-11-07 11:30:00,47.05,47.1,47.04,47.07,85748.0,43.9858,44.0325,43.9764,44.0044,85748.0
2022-11-07 11:35:00,47.07,47.09,47.03,47.08,93409.0,44.0044,44.0231,43.9671,44.0138,93409.0
2022-11-07 11:40:00,47.07,47.08,46.95,47.01,251745.0,44.0044,44.0138,43.8923,43.9484,251745.0
2022-11-07 11:45:00,47.0,47.09,46.99,47.09,99394.0,43.939,44.0231,43.9297,44.0231,99394.0
2022-11-07 11:50:00,47.09,47.18,47.07,47.18,108769.0,44.0231,44.1073,44.0044,44.1073,108769.0
2022-11-07 11:55:00,47.18,47.19,47.06,47.07,283824.0,44.1073,44.1166,43.9951,44.0044,283824.0
2022-11-07 12:00:00,47.07,47.12,47.04,47.09,90352.0,44.0044,44.0512,43.9764,44.0231,90352.0
2022-11-07 12:05:00,47.09,47.19,47.09,47.18,157768.0,44.0231,44.1166,44.0231,44.1073,157768.0
2022-11-07 12:10:00,47.17,47.23,47.14,47.2,122885.0,44.0979,44.154,44.0699,44.126,122885.0
2022-11-07 12:15:00,47.2,47.2,47.14,47.17,91429.0,44.126,44.126,44.0699,44.0979,91429.0
2022-11-07 12:20:00,47.18,47.18,47.09,47.15,106514.0,44.1073,44.1073,44.0231,44.0792,106514.0
2022-11-07 12:25:00,47.14,47.15,47.09,47.13,77936.0,44.0699,44.0792,44.0231,44.0605,77936.0
2022-11-07 12:30:00,47.13,47.17,47.07,47.08,72976.0,44.0605,44.0979,44.0044,44.0138,72976.0
2022-11-07 12:35:00,47.08,47.09,47.03,47.09,126031.0,44.0138,44.0231,43.9671,44.0231,126031.0
2022-11-07 12:40:00,47.09,47.11,47.07,47.09,109610.0,44.0231,44.0418,44.0044,44.0231,109610.0
2022-11-07 12:45:00,47.08,47.11,46.99,47.0,285470.0,44.0138,44.0418,43.9297,43.939,285470.0
2022-11-07 12:50:00,47.0,47.0,46.88,46.91,119375.0,43.939,43.939,43.8268,43.8549,119375.0
2022-11-07 12:55:00,46.91,46.92,46.81,46.86,97762.0,43.8549,43.8642,43.7614,43.8081,97762.0
2022-11-07 13:00:00,46.85,46.9,46.84,46.88,115554.0,43.7988,43.8455,43.7894,43.8268,115554.0
2022-11-07 13:05:00,46.88,46.92,46.85,46.9,77114.0,43.8268,43.8642,43.7988,43.8455,77114.0
2022-11-07 13:10:00,46.91,46.95,46.85,46.94,105099.0,43.8549,43.8923,43.7988,43.8829,105099.0
2022-11-07 13:15:00,46.93,46.97,46.91,46.91,70443.0,43.8736,43.911,43.8549,43.8549,70443.0
2022-11-07 13:20:00,46.92,46.92,46.86,46.87,71121.0,43.8642,43.8642,43.8081,43.8175,71121.0
2022-11-07 13:25:00,46.86,46.91,46.86,46.9,68559.0,43.8081,43.8549,43.8081,43.8455,68559.0
2022-11-07 13:30:00,46.9,46.94,46.87,46.88,64794.0,43.8455,43.8829,43.8175,43.8268,64794.0
2022-11-07 13:35:00,46.88,46.88,46.83,46.88,81872.0,43.8268,43.8268,43.7801,43.8268,81872.0
2022-11-07 13:40:00,46.88,46.9,46.86,46.9,57845.0,43.8268,43.8455,43.8081,43.8455,57845.0
2022-11-07 13:45:00,46.9,46.93,46.89,46.93,41607.0,43.8455,43.8736,43.8362,43.8736,41607.0
2022-11-07 13:50:00,46.92,46.93,46.9,46.91,48110.0,43.8642,43.8736,43.8455,43.8549,48110.0
2022-11-07 13:55:00,46.92,46.96,46.91,46.95,56645.0,43.8642,43.9016,43.8549,43.8923,56645.0
2022-11-07 14:00:00,46.95,46.99,46.94,46.98,71706.0,43.8923,43.9297,43.8829,43.9203,71706.0
2022-11-07 14:05:00,46.98,46.99,46.92,46.94,90236.0,43.9203,43.9297,43.8642,43.8829,90236.0
2022-11-07 14:10:00,46.95,47.0,46.92,46.98,68931.0,43.8923,43.939,43.8642,43.9203,68931.0
2022-11-07 14:15:00,46.98,47.05,46.97,47.05,52212.0,43.9203,43.9858,43.911,43.9858,52212.0
2022-11-07 14:20:00,47.05,47.05,47.01,47.04,52294.0,43.9858,43.9858,43.9484,43.9764,52294.0
2022-11-07 14:25:00,47.03,47.06,47.01,47.05,67493.0,43.9671,43.9951,43.9484,43.9858,67493.0
2022-11-07 14:30:00,47.05,47.13,47.04,47.11,78441.0,43.9858,44.0605,43.9764,44.0418,78441.0
2022-11-07 14:35:00,47.11,47.15,47.1,47.11,51161.0,44.0418,44.0792,44.0325,44.0418,51161.0
2022-11-07 14:40:00,47.11,47.15,47.09,47.15,143188.0,44.0418,44.0792,44.0231,44.0792,143188.0
2022-11-07 14:45:00,47.15,47.17,47.08,47.14,121573.0,44.0792,44.0979,44.0138,44.0699,121573.0
2022-11-07 14:50:00,47.14,47.18,47.12,47.15,67072.0,44.0699,44.1073,44.0512,44.0792,67072.0
2022-11-07 14:55:00,47.14,47.15,47.07,47.1,118857.0,44.0699,44.0792,44.0044,44.0325,118857.0
2022-11-07 15:00:00,47.1,47.16,47.09,47.14,70927.0,44.0325,44.0886,44.0231,44.0699,70927.0
2022-11-07 15:05:00,47.14,47.16,47.11,47.14,61354.0,44.0699,44.0886,44.0418,44.0699,61354.0
2022-11-07 15:10:00,47.14,47.16,47.12,47.14,94999.0,44.0699,44.0886,44.0512,44.0699,94999.0
2022-11-07 15:15:00,47.14,47.16,47.11,47.15,82800.0,44.0699,44.0886,44.0418,44.0792,82800.0
2022-11-07 15:20:00,47.16,47.16,47.09,47.15,98567.0,44.0886,44.0886,44.0231,44.0792,98567.0
2022-11-07 15:25:00,47.16,47.16,47.1,47.15,88028.0,44.0886,44.0886,44.0325,44.0792,88028.0
2022-11-07 15:30:00,47.14,47.17,47.11,47.15,134978.0,44.0699,44.0979,44.0418,44.0792,134978.0
2022-11-07 15:35:00,47.16,47.17,47.1,47.15,134496.0,44.0886,44.0979,44.0325,44.0792,134496.0
2022-11-07 15:40:00,47.15,47.18,47.13,47.18,140505.0,44.0792,44.1073,44.0605,44.1073,140505.0
2022-11-07 15:45:00,47.18,47.24,47.17,47.23,240166.0,44.1073,44.1634,44.0979,44.154,240166.0
2022-11-07 15:50:00,47.24,47.29,47.19,47.21,445894.0,44.1634,44.2101,44.1166,44.1353,445894.0
2022-11-07 15:55:00,47.21,47.21,47.08,47.13,1515872.0,44.1353,44.1353,44.0138,44.0605,1515872.0
2022-11-08 09:30:00,47.25,47.25,46.93,46.98,248580.0,44.1727,44.1727,43.8736,43.9203,248580.0
2022-11-08 09:35:00,46.98,47.0,46.85,46.87,167930.0,43.9203,43.939,43.7988,43.8175,167930.0
2022-11-08 09:40:00,46.87,46.92,46.8,46.8,176220.0,43.8175,43.8642,43.752,43.752,176220.0
2022-11-08 09:45:00,46.81,46.88,46.75,46.81,152401.0,43.7614,43.8268,43.7053,43.7614,152401.0
2022-11-08 09:50:00,46.8,46.97,46.72,46.93,155234.0,43.752,43.911,43.6772,43.8736,155234.0
2022-11-08 09:55:00,46.94,47.06,46.89,46.98,148266.0,43.8829,43.9951,43.8362,43.9203,148266.0
2022-11-08 10:00:00,46.98,47.05,46.94,46.94,219649.0,43.9203,43.9858,43.8829,43.8829,219649.0
2022-11-08 10:05:00,46.95,46.97,46.89,46.94,114424.0,43.8923,43.911,43.8362,43.8829,114424.0
2022-11-08 10:10:00,46.93,47.12,46.93,47.09,244078.0,43.8736,44.0512,43.8736,44.0231,244078.0
2022-11-08 10:15:00,47.09,47.14,47.06,47.09,155164.0,44.0231,44.0699,43.9951,44.0231,155164.0
2022-11-08 10:20:00,47.09,47.1,46.99,47.01,95206.0,44.0231,44.0325,43.9297,43.9484,95206.0
2022-11-08 10:25:00,47.01,47.08,46.99,47.08,77247.0,43.9484,44.0138,43.9297,44.0138,77247.0
2022-11-08 10:30:00,47.08,47.17,47.03,47.16,120004.0,44.0138,44.0979,43.9671,44.0886,120004.0
2022-11-08 10:35:00,47.15,47.16,47.03,47.14,179062.0,44.0792,44.0886,43.9671,44.0699,179062.0
2022-11-08 10:40:00,47.13,47.27,47.12,47.26,179192.0,44.0605,44.1914,44.0512,44.1821,179192.0
2022-11-08 10:45:00,47.26,47.27,47.21,47.22,124542.0,44.1821,44.1914,44.1353,44.1447,124542.0
2022-11-08 10:50:00,47.22,47.25,47.11,47.12,121302.0,44.1447,44.1727,44.0418,44.0512,121302.0
2022-11-08 10:55:00,47.13,47.15,47.08,47.15,77103.0,44.0605,44.0792,44.0138,44.0792,77103.0
2022-11-08 11:00:00,47.15,47.17,47.1,47.16,152206.0,44.0792,44.0979,44.0325,44.0886,152206.0
2022-11-08 11:05:00,47.15,47.2,47.12,47.17,69401.0,44.0792,44.126,44.0512,44.0979,69401.0
2022-11-08 11:10:00,47.18,47.22,47.16,47.19,71327.0,44.1073,44.1447,44.0886,44.1166,71327.0
2022-11-08 11:15:00,47.2,47.24,47.18,47.2,72689.0,44.126,44.1634,44.1073,44.126,72689.0
2022-11-08 11:20:00,47.21,47.28,47.2,47.28,108990.0,44.1353,44.2008,44.126,44.2008,108990.0
2022-11-08 11:25:00,47.28,47.28,47.23,47.24,62884.0,44.2008,44.2008,44.154,44.1634,62884.0
2022-11-08 11:30:00,47.23,47.27,47.19,47.19,78937.0,44.154,44.1914,44.1166,44.1166,78937.0
2022-11-08 11:35:00,47.19,47.21,47.17,47.17,145904.0,44.1166,44.1353,44.0979,44.0979,145904.0
2022-11-08 11:40:00,47.18,47.24,47.18,47.21,86217.0,44.1073,44.1634,44.1073,44.1353,86217.0
2022-11-08 11:45:00,47.22,47.31,47.21,47.25,113290.0,44.1447,44.2288,44.1353,44.1727,113290.0
2022-11-08 11:50:00,47.25,47.3,47.22,47.3,120967.0,44.1727,44.2195,44.1447,44.2195,120967.0
2022-11-08 11:55:00,47.29,47.36,47.27,47.35,95068.0,44.2101,44.2756,44.1914,44.2662,95068.0
2022-11-08 12:00:00,47.36,47.47,47.34,47.41,137504.0,44.2756,44.3784,44.2569,44.3223,137504.0
2022-11-08 12:05:00,47.41,47.45,47.4,47.43,76850.0,44.3223,44.3597,44.313,44.341,76850.0
2022-11-08 12:10:00,47.44,47.44,47.39,47.41,112553.0,44.3504,44.3504,44.3036,44.3223,112553.0
2022-11-08 12:15:00,47.41,47.43,47.35,47.36,142585.0,44.3223,44.341,44.2662,44.2756,142585.0
2022-11-08 12:20:00,47.36,47.38,47.32,47.38,33018.0,44.2756,44.2943,44.2382,44.2943,33018.0
2022-11-08 12:25:00,47.38,47.38,47.27,47.28,92135.0,44.2943,44.2943,44.1914,44.2008,92135.0
2022-11-08 12:30:00,47.28,47.3,47.24,47.27,112192.0,44.2008,44.2195,44.1634,44.1914,112192.0
2022-11-08 12:35:00,47.27,47.29,47.23,47.29,92216.0,44.1914,44.2101,44.154,44.2101,92216.0
2022-11-08 12:40:00,47.29,47.35,47.27,47.33,135005.0,44.2101,44.2662,44.1914,44.2475,135005.0
2022-11-08 12:45:00,47.33,47.34,47.24,47.25,116473.0,44.2475,44.2569,44.1634,44.1727,116473.0
2022-11-08 12:50:00,47.24,47.28,47.24,47.28,66034.0,44.1634,44.2008,44.1634,44.2008,66034.0
2022-11-08 12:55:00,47.27,47.3,47.19,47.2,73802.0,44.1914,44.2195,44.1166,44.126,73802.0
2022-11-08 13:00:00,47.2,47.23,47.16,47.22,64933.0,44.126,44.154,44.0886,44.1447,64933.0
2022-11-08 13:05:00,47.22,47.29,47.19,47.28,58539.0,44.1447,44.2101,44.1166,44.2008,58539.0
2022-11-08 13:10:00,47.28,47.29,47.23,47.25,57275.0,44.2008,44.2101,44.154,44.1727,57275.0
2022-11-08 13:15:00,47.25,47.3,47.24,47.26,207486.0,44.1727,44.2195,44.1634,44.1821,207486.0
2022-11-08 13:20:00,47.26,47.27,47.09,47.11,206151.0,44.1821,44.1914,44.0231,44.0418,206151.0
2022-11-08 13:25:00,47.1,47.11,46.96,46.98,160786.0,44.0325,44.0418,43.9016,43.9203,160786.0
2022-11-08 13:30:00,46.98,46.99,46.89,46.98,158736.0,43.9203,43.9297,43.8362,43.9203,158736.0
2022-11-08 13:35:00,46.98,47.08,46.97,47.04,101345.0,43.9203,44.0138,43.911,43.9764,101345.0
2022-11-08 13:40:00,47.04,47.09,47.02,47.09,67742.0,43.9764,44.0231,43.9577,44.0231,67742.0
2022-11-08 13:45:00,47.08,47.13,47.06,47.07,91668.0,44.0138,44.0605,43.9951,44.0044,91668.0
2022-11-08 13:50:00,47.08,47.12,47.06,47.1,108744.0,44.0138,44.0512,43.9951,44.0325,108744.0
2022-11-08 13:55:00,47.11,47.12,47.03,47.04,199063.0,44.0418,44.0512,43.9671,43.9764,199063.0
2022-11-08 14:00:00,47.04,47.09,47.0,47.01,98439.0,43.9764,44.0231,43.939,43.9484,98439.0
2022-11-08 14:05:00,47.02,47.04,46.94,46.97,87533.0,43.9577,43.9764,43.8829,43.911,87533.0
2022-11-08 14:10:00,46.97,47.04,46.91,47.04,139461.0,43.911,43.9764,43.8549,43.9764,139461.0
2022-11-08 14:15:00,47.03,47.06,47.0,47.05,127630.0,43.9671,43.9951,43.939,43.9858,127630.0
2022-11-08 14:20:00,47.05,47.07,46.86,46.9,112391.0,43.9858,44.0044,43.8081,43.8455,112391.0
2022-11-08 14:25:00,46.89,46.9,46.77,46.78,134895.0,43.8362,43.8455,43.724,43.7333,134895.0
2022-11-08 14:30:00,46.78,46.8,46.73,46.78,145023.0,43.7333,43.752,43.6866,43.7333,145023.0
2022-11-08 14:35:00,46.79,46.99,46.79,46.97,115034.0,43.7427,43.9297,43.7427,43.911,115034.0
2022-11-08 14:40:00,46.97,47.08,46.95,47.06,126309.0,43.911,44.0138,43.8923,43.9951,126309.0
2022-11-08 14:45:00,47.05,47.16,47.03,47.15,106586.0,43.9858,44.0886,43.9671,44.0792,106586.0
2022-11-08 14:50:00,47.15,47.24,47.12,47.21,156249.0,44.0792,44.1634,44.0512,44.1353,156249.0
2022-11-08 14:55:00,47.21,47.21,47.1,47.12,119208.0,44.1353,44.1353,44.0325,44.0512,119208.0
2022-11-08 15:00:00,47.11,47.23,47.1,47.19,118181.0,44.0418,44.154,44.0325,44.1166,118181.0
2022-11-08 15:05:00,47.19,47.24,47.16,47.22,135899.0,44.1166,44.1634,44.0886,44.1447,135899.0
2022-11-08 15:10:00,47.23,47.25,47.16,47.2,147448.0,44.154,44.1727,44.0886,44.126,147448.0
2022-11-08 15:15:00,47.21,47.25,47.16,47.23,179166.0,44.1353,44.1727,44.0886,44.154,179166.0
2022-11-08 15:20:00,47.23,47.27,47.2,47.22,132100.0,44.154,44.1914,44.126,44.1447,132100.0
2022-11-08 15:25:00,47.22,47.31,47.21,47.3,168847.0,44.1447,44.2288,44.1353,44.2195,168847.0
2022-11-08 15:30:00,47.3,47.39,47.29,47.39,226240.0,44.2195,44.3036,44.2101,44.3036,226240.0
2022-11-08 15:35:00,47.38,47.38,47.28,47.3,232979.0,44.2943,44.2943,44.2008,44.2195,232979.0
2022-11-08 15:40:00,47.29,47.33,47.21,47.23,183826.0,44.2101,44.2475,44.1353,44.154,183826.0
2022-11-08 15:45:00,47.23,47.33,47.21,47.27,275346.0,44.154,44.2475,44.1353,44.1914,275346.0
2022-11-08 15:50:00,47.28,47.33,47.27,47.27,404857.0,44.2008,44.2475,44.1914,44.1914,404857.0
2022-11-08 15:55:00,47.27,47.29,47.14,47.19,758958.0,44.1914,44.2101,44.0699,44.1166,758958.0
2022-11-09 09:30:00,46.8,47.0,46.78,46.79,236668.0,43.752,43.939,43.7333,43.7427,236668.0
2022-11-09 09:35:00,46.78,46.91,46.57,46.61,170490.0,43.7333,43.8549,43.537,43.5744,170490.0
2022-11-09 09:40:00,46.61,46.76,46.58,46.59,196705.0,43.5744,43.7146,43.5464,43.5557,196705.0
2022-11-09 09:45:00,46.58,46.74,46.54,46.63,163033.0,43.5464,43.6959,43.509,43.5931,163033.0
2022-11-09 09:50:00,46.63,46.64,46.52,46.63,178505.0,43.5931,43.6025,43.4903,43.5931,178505.0
2022-11-09 09:55:00,46.63,46.72,46.47,46.62,356412.0,43.5931,43.6772,43.4435,43.5838,356412.0
2022-11-09 10:00:00,46.62,46.74,46.58,46.68,205135.0,43.5838,43.6959,43.5464,43.6398,205135.0
2022-11-09 10:05:00,46.67,46.81,46.65,46.8,225615.0,43.6305,43.7614,43.6118,43.752,225615.0
2022-11-09 10:10:00,46.79,46.85,46.73,46.74,202589.0,43.7427,43.7988,43.6866,43.6959,202589.0
2022-11-09 10:15:00,46.73,46.78,46.66,46.73,216532.0,43.6866,43.7333,43.6212,43.6866,216532.0
2022-11-09 10:20:00,46.73,46.75,46.58,46.59,283009.0,43.6866,43.7053,43.5464,43.5557,283009.0
2022-11-09 10:25:00,46.59,46.61,46.43,46.47,197937.0,43.5557,43.5744,43.4061,43.4435,197937.0
2022-11-09 10:30:00,46.47,46.51,46.33,46.43,167316.0,43.4435,43.4809,43.3126,43.4061,167316.0
2022-11-09 10:35:00,46.43,46.49,46.39,46.45,138045.0,43.4061,43.4622,43.3687,43.4248,138045.0
2022-11-09 10:40:00,46.44,46.5,46.39,46.47,133956.0,43.4155,43.4716,43.3687,43.4435,133956.0
2022-11-09 10:45:00,46.46,46.52,46.44,46.48,99045.0,43.4342,43.4903,43.4155,43.4529,99045.0
2022-11-09 10:50:00,46.48,46.49,46.39,46.4,81338.0,43.4529,43.4622,43.3687,43.3781,81338.0
2022-11-09 10:55:00,46.39,46.41,46.32,46.39,198317.0,43.3687,43.3874,43.3033,43.3687,198317.0
2022-11-09 11:00:00,46.4,46.46,46.4,46.41,67613.0,43.3781,43.4342,43.3781,43.3874,67613.0
2022-11-09 11:05:00,46.41,46.52,46.37,46.5,126721.0,43.3874,43.4903,43.35,43.4716,126721.0
2022-11-09 11:10:00,46.49,46.51,46.43,46.45,207759.0,43.4622,43.4809,43.4061,43.4248,207759.0
2022-11-09 11:15:00,46.45,46.58,46.44,46.56,204332.0,43.4248,43.5464,43.4155,43.5277,204332.0
2022-11-09 11:20:00,46.55,46.56,46.41,46.44,104238.0,43.5183,43.5277,43.3874,43.4155,104238.0
2022-11-09 11:25:00,46.43,46.55,46.43,46.53,115966.0,43.4061,43.5183,43.4061,43.4996,115966.0
2022-11-09 11:30:00,46.52,46.53,46.41,46.44,163327.0,43.4903,43.4996,43.3874,43.4155,163327.0
2022-11-09 11:35:00,46.44,46.46,46.33,46.33,288357.0,43.4155,43.4342,43.3126,43.3126,288357.0
2022-11-09 11:40:00,46.34,46.57,46.32,46.55,238017.0,43.322,43.537,43.3033,43.5183,238017.0
2022-11-09 11:45:00,46.55,46.6,46.53,46.55,83017.0,43.5183,43.5651,43.4996,43.5183,83017.0
2022-11-09 11:50:00,46.54,46.56,46.45,46.47,68572.0,43.509,43.5277,43.4248,43.4435,68572.0
2022-11-09 11:55:00,46.46,46.5,46.42,46.47,71982.0,43.4342,43.4716,43.3968,43.4435,71982.0
2022-11-09 12:00:00,46.46,46.55,46.46,46.55,96569.0,43.4342,43.5183,43.4342,43.5183,96569.0
2022-11-09 12:05:00,46.54,46.55,46.5,46.53,65373.0,43.509,43.5183,43.4716,43.4996,65373.0
2022-11-09 12:10:00,46.54,46.55,46.47,46.55,77040.0,43.509,43.5183,43.4435,43.5183,77040.0
2022-11-09 12:15:00,46.55,46.6,46.52,46.6,67592.0,43.5183,43.5651,43.4903,43.5651,67592.0
2022-11-09 12:20:00,46.59,46.63,46.5,46.51,83574.0,43.5557,43.5931,43.4716,43.4809,83574.0
2022-11-09 12:25:00,46.5,46.52,46.46,46.48,70277.0,43.4716,43.4903,43.4342,43.4529,70277.0
2022-11-09 12:30:00,46.47,46.61,46.47,46.61,86309.0,43.4435,43.5744,43.4435,43.5744,86309.0
2022-11-09 12:35:00,46.6,46.63,46.51,46.51,72488.0,43.5651,43.5931,43.4809,43.4809,72488.0
2022-11-09 12:40:00,46.52,46.53,46.45,46.46,98698.0,43.4903,43.4996,43.4248,43.4342,98698.0
2022-11-09 12:45:00,46.45,46.46,46.4,46.45,87076.0,43.4248,43.4342,43.3781,43.4248,87076.0
2022-11-09 12:50:00,46.45,46.55,46.44,46.55,146000.0,43.4248,43.5183,43.4155,43.5183,146000.0
2022-11-09 12:55:00,46.55,46.6,46.53,46.58,77654.0,43.5183,43.5651,43.4996,43.5464,77654.0
2022-11-09 13:00:00,46.59,46.59,46.42,46.46,141942.0,43.5557,43.5557,43.3968,43.4342,141942.0
2022-11-09 13:05:00,46.46,46.55,46.41,46.5,147528.0,43.4342,43.5183,43.3874,43.4716,147528.0
2022-11-09 13:10:00,46.5,46.51,46.4,46.46,129068.0,43.4716,43.4809,43.3781,43.4342,129068.0
2022-11-09 13:15:00,46.45,46.48,46.41,46.44,85783.0,43.4248,43.4529,43.3874,43.4155,85783.0
2022-11-09 13:20:00,46.44,46.48,46.42,46.46,61936.0,43.4155,43.4529,43.3968,43.4342,61936.0
2022-11-09 13:25:00,46.46,46.49,46.42,46.44,51831.0,43.4342,43.4622,43.3968,43.4155,51831.0
2022-11-09 13:30:00,46.43,46.44,46.33,46.34,122526.0,43.4061,43.4155,43.3126,43.322,122526.0
2022-11-09 13:35:00,46.34,46.34,46.28,46.29,78302.0,43.322,43.322,43.2659,43.2752,78302.0
2022-11-09 13:40:00,46.29,46.36,46.28,46.34,119803.0,43.2752,43.3407,43.2659,43.322,119803.0
2022-11-09 13:45:00,46.33,46.34,46.25,46.28,93107.0,43.3126,43.322,43.2379,43.2659,93107.0
2022-11-09 13:50:00,46.28,46.31,46.25,46.26,71389.0,43.2659,43.2939,43.2379,43.2472,71389.0
2022-11-09 13:55:00,46.25,46.26,46.17,46.23,107693.0,43.2379,43.2472,43.1631,43.2192,107693.0
2022-11-09 14:00:00,46.23,46.24,46.16,46.21,77919.0,43.2192,43.2285,43.1537,43.2005,77919.0
2022-11-09 14:05:00,46.21,46.25,46.17,46.21,140171.0,43.2005,43.2379,43.1631,43.2005,140171.0
2022-11-09 14:10:00,46.21,46.31,46.2,46.3,112185.0,43.2005,43.2939,43.1911,43.2846,112185.0
2022-11-09 14:15:00,46.3,46.34,46.24,46.33,79055.0,43.2846,43.322,43.2285,43.3126,79055.0
2022-11-09 14:20:00,46.33,46.34,46.26,46.28,63929.0,43.3126,43.322,43.2472,43.2659,63929.0
2022-11-09 14:25:00,46.28,46.32,46.26,46.27,68757.0,43.2659,43.3033,43.2472,43.2566,68757.0
2022-11-09 14:30:00,46.27,46.28,46.13,46.14,151076.0,43.2566,43.2659,43.1257,43.135,151076.0
2022-11-09 14:35:00,46.13,46.18,46.09,46.17,278234.0,43.1257,43.1724,43.0883,43.1631,278234.0
2022-11-09 14:40:00,46.16,46.26,46.15,46.24,128672.0,43.1537,43.2472,43.1444,43.2285,128672.0
2022-11-09 14:45:00,46.25,46.29,46.16,46.19,142182.0,43.2379,43.2752,43.1537,43.1818,142182.0
2022-11-09 14:50:00,46.19,46.21,46.11,46.19,100773.0,43.1818,43.2005,43.107,43.1818,100773.0
2022-11-09 14:55:00,46.18,46.18,46.11,46.15,131442.0,43.1724,43.1724,43.107,43.1444,131442.0
2022-11-09 15:00:00,46.14,46.22,46.13,46.22,95118.0,43.135,43.2098,43.1257,43.2098,95118.0
2022-11-09 15:05:00,46.21,46.28,46.21,46.23,164105.0,43.2005,43.2659,43.2005,43.2192,164105.0
2022-11-09 15:10:00,46.23,46.25,46.18,46.21,143385.0,43.2192,43.2379,43.1724,43.2005,143385.0
2022-11-09 15:15:00,46.21,46.21,46.12,46.16,189275.0,43.2005,43.2005,43.1163,43.1537,189275.0
2022-11-09 15:20:00,46.15,46.19,46.12,46.13,152248.0,43.1444,43.1818,43.1163,43.1257,152248.0
2022-11-09 15:25:00,46.13,46.16,46.09,46.12,219536.0,43.1257,43.1537,43.0883,43.1163,219536.0
2022-11-09 15:30:00,46.12,46.14,46.0,46.07,297657.0,43.1163,43.135,43.0041,43.0696,297657.0
2022-11-09 15:35:00,46.06,46.11,46.04,46.05,197781.0,43.0602,43.107,43.0415,43.0509,197781.0
2022-11-09 15:40:00,46.05,46.07,46.0,46.02,239183.0,43.0509,43.0696,43.0041,43.0228,239183.0
2022-11-09 15:45:00,46.01,46.05,45.98,46.0,291714.0,43.0135,43.0509,42.9854,43.0041,291714.0
2022-11-09 15:50:00,46.01,46.17,46.0,46.09,512861.0,43.0135,43.1631,43.0041,43.0883,512861.0
2022-11-09 15:55:00,46.09,46.12,45.95,45.98,1188133.0,43.0883,43.1163,42.9574,42.9854,1188133.0
2022-11-10 09:30:00,47.02,47.24,46.93,47.2,411106.0,43.9577,44.1634,43.8736,44.126,411106.0
2022-11-10 09:35:00,47.2,47.36,47.15,47.28,285249.0,44.126,44.2756,44.0792,44.2008,285249.0
2022-11-10 09:40:00,47.28,47.38,47.17,47.29,260440.0,44.2008,44.2943,44.0979,44.2101,260440.0
2022-11-10 09:45:00,47.29,47.34,47.05,47.26,295572.0,44.2101,44.2569,43.9858,44.1821,295572.0
2022-11-10 09:50:00,47.26,47.29,47.03,47.19,362030.0,44.1821,44.2101,43.9671,44.1166,362030.0
2022-11-10 09:55:00,47.21,47.43,47.18,47.42,247940.0,44.1353,44.341,44.1073,44.3317,247940.0
2022-11-10 10:00:00,47.42,47.63,47.39,47.63,368178.0,44.3317,44.528,44.3036,44.528,368178.0
2022-11-10 10:05:00,47.61,47.61,47.41,47.47,264631.0,44.5093,44.5093,44.3223,44.3784,264631.0
2022-11-10 10:10:00,47.47,47.49,47.27,47.28,171138.0,44.3784,44.3971,44.1914,44.2008,171138.0
2022-11-10 10:15:00,47.28,47.44,47.27,47.43,187032.0,44.2008,44.3504,44.1914,44.341,187032.0
2022-11-10 10:20:00,47.43,47.63,47.4,47.59,203182.0,44.341,44.528,44.313,44.4906,203182.0
2022-11-10 10:25:00,47.59,47.65,47.49,47.63,258068.0,44.4906,44.5467,44.3971,44.528,258068.0
2022-11-10 10:30:00,47.63,47.69,47.54,47.57,191745.0,44.528,44.5841,44.4438,44.4719,191745.0
2022-11-10 10:35:00,47.58,47.64,47.53,47.56,158173.0,44.4812,44.5373,44.4345,44.4625,158173.0
2022-11-10 10:40:00,47.55,47.68,47.53,47.63,139999.0,44.4532,44.5747,44.4345,44.528,139999.0
2022-11-10 10:45:00,47.62,47.69,47.59,47.68,110771.0,44.5186,44.5841,44.4906,44.5747,110771.0
2022-11-10 10:50:00,47.68,47.76,47.62,47.72,159873.0,44.5747,44.6495,44.5186,44.6121,159873.0
2022-11-10 10:55:00,47.72,47.85,47.66,47.83,124316.0,44.6121,44.7337,44.556,44.715,124316.0
2022-11-10 11:00:00,47.83,47.88,47.72,47.84,151963.0,44.715,44.7617,44.6121,44.7243,151963.0
2022-11-10 11:05:00,47.84,47.87,47.78,47.8,115852.0,44.7243,44.7523,44.6682,44.6869,115852.0
2022-11-10 11:10:00,47.8,47.84,47.75,47.84,95482.0,44.6869,44.7243,44.6402,44.7243,95482.0
2022-11-10 11:15:00,47.84,47.84,47.74,47.78,138093.0,44.7243,44.7243,44.6308,44.6682,138093.0
2022-11-10 11:20:00,47.78,47.91,47.77,47.89,153737.0,44.6682,44.7897,44.6589,44.771,153737.0
2022-11-10 11:25:00,47.89,47.93,47.82,47.9,170858.0,44.771,44.8084,44.7056,44.7804,170858.0
2022-11-10 11:30:00,47.9,47.94,47.84,47.92,117715.0,44.7804,44.8178,44.7243,44.7991,117715.0
2022-11-10 11:35:00,47.92,47.99,47.91,47.98,159976.0,44.7991,44.8645,44.7897,44.8552,159976.0
2022-11-10 11:40:00,47.99,48.03,47.95,47.96,186373.0,44.8645,44.9019,44.8271,44.8365,186373.0
2022-11-10 11:45:00,47.96,48.02,47.93,48.01,127298.0,44.8365,44.8926,44.8084,44.8832,127298.0
2022-11-10 11:50:00,48.01,48.03,47.96,48.02,121466.0,44.8832,44.9019,44.8365,44.8926,121466.0
2022-11-10 11:55:00,48.01,48.06,47.98,48.02,172954.0,44.8832,44.93,44.8552,44.8926,172954.0
2022-11-10 12:00:00,48.03,48.05,47.99,48.01,92454.0,44.9019,44.9206,44.8645,44.8832,92454.0
2022-11-10 12:05:00,48.0,48.01,47.91,47.95,148697.0,44.8739,44.8832,44.7897,44.8271,148697.0
2022-11-10 12:10:00,47.94,47.95,47.87,47.88,156596.0,44.8178,44.8271,44.7523,44.7617,156596.0
2022-11-10 12:15:00,47.88,47.97,47.87,47.91,151466.0,44.7617,44.8458,44.7523,44.7897,151466.0
2022-11-10 12:20:00,47.92,47.97,47.87,47.95,106506.0,44.7991,44.8458,44.7523,44.8271,106506.0
2022-11-10 12:25:00,47.96,48.0,47.93,48.0,146043.0,44.8365,44.8739,44.8084,44.8739,146043.0
2022-11-10 12:30:00,48.0,48.0,47.93,48.0,172244.0,44.8739,44.8739,44.8084,44.8739,172244.0
2022-11-10 12:35:00,48.0,48.04,47.94,47.94,186208.0,44.8739,44.9113,44.8178,44.8178,186208.0
2022-11-10 12:40:00,47.94,48.0,47.89,48.0,76540.0,44.8178,44.8739,44.771,44.8739,76540.0
2022-11-10 12:45:00,47.99,47.99,47.9,47.97,176652.0,44.8645,44.8645,44.7804,44.8458,176652.0
2022-11-10 12:50:00,47.97,48.0,47.91,47.95,147806.0,44.8458,44.8739,44.7897,44.8271,147806.0
2022-11-10 12:55:00,47.95,47.95,47.87,47.9,132507.0,44.8271,44.8271,44.7523,44.7804,132507.0
2022-11-10 13:00:00,47.9,47.99,47.89,47.98,168157.0,44.7804,44.8645,44.771,44.8552,168157.0
2022-11-10 13:05:00,47.98,48.01,47.94,47.99,164861.0,44.8552,44.8832,44.8178,44.8645,164861.0
2022-11-10 13:10:00,47.98,48.04,47.95,48.03,185257.0,44.8552,44.9113,44.8271,44.9019,185257.0
2022-11-10 13:15:00,48.04,48.11,48.02,48.05,150775.0,44.9113,44.9767,44.8926,44.9206,150775.0
2022-11-10 13:20:00,48.05,48.05,47.92,47.92,115809.0,44.9206,44.9206,44.7991,44.7991,115809.0
2022-11-10 13:25:00,47.92,48.0,47.92,48.0,81768.0,44.7991,44.8739,44.7991,44.8739,81768.0
2022-11-10 13:30:00,48.0,48.01,47.91,47.98,136633.0,44.8739,44.8832,44.7897,44.8552,136633.0
2022-11-10 13:35:00,47.98,47.99,47.93,47.98,94469.0,44.8552,44.8645,44.8084,44.8552,94469.0
2022-11-10 13:40:00,47.98,48.04,47.96,48.04,90347.0,44.8552,44.9113,44.8365,44.9113,90347.0
2022-11-10 13:45:00,48.04,48.08,48.0,48.07,118942.0,44.9113,44.9487,44.8739,44.9393,118942.0
2022-11-10 13:50:00,48.07,48.08,48.0,48.05,140051.0,44.9393,44.9487,44.8739,44.9206,140051.0
2022-11-10 13:55:00,48.05,48.08,48.02,48.05,96848.0,44.9206,44.9487,44.8926,44.9206,96848.0
2022-11-10 14:00:00,48.04,48.09,48.02,48.05,115480.0,44.9113,44.958,44.8926,44.9206,115480.0
2022-11-10 14:05:00,48.05,48.07,48.0,48.03,121364.0,44.9206,44.9393,44.8739,44.9019,121364.0
2022-11-10 14:10:00,48.03,48.07,48.01,48.05,79261.0,44.9019,44.9393,44.8832,44.9206,79261.0
2022-11-10 14:15:00,48.05,48.06,47.95,47.97,116759.0,44.9206,44.93,44.8271,44.8458,116759.0
2022-11-10 14:20:00,47.96,47.97,47.87,47.89,123494.0,44.8365,44.8458,44.7523,44.771,123494.0
2022-11-10 14:25:00,47.89,47.89,47.84,47.84,223055.0,44.771,44.771,44.7243,44.7243,223055.0
2022-11-10 14:30:00,47.85,47.85,47.8,47.84,144942.0,44.7337,44.7337,44.6869,44.7243,144942.0
2022-11-10 14:35:00,47.83,47.83,47.79,47.83,162355.0,44.715,44.715,44.6776,44.715,162355.0
2022-11-10 14:40:00,47.83,47.83,47.74,47.8,129492.0,44.715,44.715,44.6308,44.6869,129492.0
2022-11-10 14:45:00,47.8,47.84,47.75,47.78,223878.0,44.6869,44.7243,44.6402,44.6682,223878.0
2022-11-10 14:50:00,47.77,47.81,47.75,47.8,111907.0,44.6589,44.6963,44.6402,44.6869,111907.0
2022-11-10 14:55:00,47.8,47.86,47.78,47.84,149541.0,44.6869,44.743,44.6682,44.7243,149541.0
2022-11-10 15:00:00,47.84,47.84,47.76,47.78,199549.0,44.7243,44.7243,44.6495,44.6682,199549.0
2022-11-10 15:05:00,47.78,47.89,47.77,47.89,155628.0,44.6682,44.771,44.6589,44.771,155628.0
2022-11-10 15:10:00,47.89,47.93,47.86,47.91,112775.0,44.771,44.8084,44.743,44.7897,112775.0
2022-11-10 15:15:00,47.91,47.91,47.79,47.79,138806.0,44.7897,44.7897,44.6776,44.6776,138806.0
2022-11-10 15:20:00,47.8,47.86,47.76,47.84,188279.0,44.6869,44.743,44.6495,44.7243,188279.0
2022-11-10 15:25:00,47.85,47.86,47.77,47.85,152111.0,44.7337,44.743,44.6589,44.7337,152111.0
2022-11-10 15:30:00,47.85,47.86,47.8,47.83,209754.0,44.7337,44.743,44.6869,44.715,209754.0
2022-11-10 15:35:00,47.83,47.87,47.79,47.79,195170.0,44.715,44.7523,44.6776,44.6776,195170.0
2022-11-10 15:40:00,47.79,47.87,47.78,47.85,261668.0,44.6776,44.7523,44.6682,44.7337,261668.0
2022-11-10 15:45:00,47.84,47.93,47.82,47.9,307300.0,44.7243,44.8084,44.7056,44.7804,307300.0
2022-11-10 15:50:00,47.9,47.94,47.89,47.91,453940.0,44.7804,44.8178,44.771,44.7897,453940.0
2022-11-10 15:55:00,47.91,47.93,47.84,47.92,1380173.0,44.7897,44.8084,44.7243,44.7991,1380173.0
2022-11-11 09:30:00,48.1,48.36,48.08,48.2,324697.0,44.9674,45.2104,44.9487,45.0609,324697.0
2022-11-11 09:35:00,48.2,48.3,47.98,47.98,260742.0,45.0609,45.1543,44.8552,44.8552,260742.0
2022-11-11 09:40:00,47.98,48.04,47.86,47.9,204112.0,44.8552,44.9113,44.743,44.7804,204112.0
2022-11-11 09:45:00,47.9,48.13,47.89,48.13,160885.0,44.7804,44.9954,44.771,44.9954,160885.0
2022-11-11 09:50:00,48.12,48.25,48.04,48.19,300688.0,44.9861,45.1076,44.9113,45.0515,300688.0
2022-11-11 09:55:00,48.19,48.2,47.99,48.0,175895.0,45.0515,45.0609,44.8645,44.8739,175895.0
2022-11-11 10:00:00,48.0,48.09,47.79,47.9,271072.0,44.8739,44.958,44.6776,44.7804,271072.0
2022-11-11 10:05:00,47.89,48.04,47.84,47.88,201189.0,44.771,44.9113,44.7243,44.7617,201189.0
2022-11-11 10:10:00,47.88,48.02,47.82,48.0,143810.0,44.7617,44.8926,44.7056,44.8739,143810.0
2022-11-11 10:15:00,47.99,48.1,47.94,48.02,157277.0,44.8645,44.9674,44.8178,44.8926,157277.0
2022-11-11 10:20:00,48.02,48.04,47.86,47.88,140626.0,44.8926,44.9113,44.743,44.7617,140626.0
2022-11-11 10:25:00,47.88,47.99,47.85,47.86,329383.0,44.7617,44.8645,44.7337,44.743,329383.0
2022-11-11 10:30:00,47.87,47.91,47.64,47.66,228947.0,44.7523,44.7897,44.5373,44.556,228947.0
2022-11-11 10:35:00,47.66,47.66,47.46,47.49,348203.0,44.556,44.556,44.3691,44.3971,348203.0
2022-11-11 10:40:00,47.48,47.52,47.44,47.49,203618.0,44.3877,44.4251,44.3504,44.3971,203618.0
2022-11-11 10:45:00,47.49,47.57,47.47,47.56,273709.0,44.3971,44.4719,44.3784,44.4625,273709.0
2022-11-11 10:50:00,47.57,47.71,47.51,47.53,171589.0,44.4719,44.6028,44.4158,44.4345,171589.0
2022-11-11 10:55:00,47.52,47.6,47.48,47.52,190477.0,44.4251,44.4999,44.3877,44.4251,190477.0
2022-11-11 11:00:00,47.53,47.61,47.44,47.58,204641.0,44.4345,44.5093,44.3504,44.4812,204641.0
2022-11-11 11:05:00,47.59,47.63,47.46,47.47,253391.0,44.4906,44.528,44.3691,44.3784,253391.0
2022-11-11 11:10:00,47.46,47.48,47.38,47.41,169995.0,44.3691,44.3877,44.2943,44.3223,169995.0
2022-11-11 11:15:00,47.41,47.45,47.36,47.43,115411.0,44.3223,44.3597,44.2756,44.341,115411.0
2022-11-11 11:20:00,47.43,47.43,47.33,47.37,112091.0,44.341,44.341,44.2475,44.2849,112091.0
2022-11-11 11:25:00,47.36,47.44,47.34,47.43,166774.0,44.2756,44.3504,44.2569,44.341,166774.0
2022-11-11 11:30:00,47.42,47.55,47.36,47.45,180479.0,44.3317,44.4532,44.2756,44.3597,180479.0
2022-11-11 11:35:00,47.45,47.53,47.41,47.41,123627.0,44.3597,44.4345,44.3223,44.3223,123627.0
2022-11-11 11:40:00,47.41,47.48,47.38,47.46,157066.0,44.3223,44.3877,44.2943,44.3691,157066.0
2022-11-11 11:45:00,47.46,47.55,47.42,47.54,118444.0,44.3691,44.4532,44.3317,44.4438,118444.0
2022-11-11 11:50:00,47.54,47.59,47.5,47.53,107648.0,44.4438,44.4906,44.4064,44.4345,107648.0
2022-11-11 11:55:00,47.53,47.58,47.49,47.53,146427.0,44.4345,44.4812,44.3971,44.4345,146427.0
2022-11-11 12:00:00,47.53,47.54,47.46,47.51,149492.0,44.4345,44.4438,44.3691,44.4158,149492.0
2022-11-11 12:05:00,47.51,47.51,47.43,47.48,67070.0,44.4158,44.4158,44.341,44.3877,67070.0
2022-11-11 12:10:00,47.48,47.62,47.47,47.59,80875.0,44.3877,44.5186,44.3784,44.4906,80875.0
2022-11-11 12:15:00,47.61,47.64,47.59,47.61,126396.0,44.5093,44.5373,44.4906,44.5093,126396.0
2022-11-11 12:20:00,47.61,47.65,47.6,47.64,83698.0,44.5093,44.5467,44.4999,44.5373,83698.0
2022-11-11 12:25:00,47.64,47.64,47.6,47.63,59594.0,44.5373,44.5373,44.4999,44.528,59594.0
2022-11-11 12:30:00,47.63,47.73,47.6,47.69,248273.0,44.528,44.6215,44.4999,44.5841,248273.0
2022-11-11 12:35:00,47.68,47.81,47.66,47.76,238671.0,44.5747,44.6963,44.556,44.6495,238671.0
2022-11-11 12:40:00,47.76,47.78,47.72,47.78,64390.0,44.6495,44.6682,44.6121,44.6682,64390.0
2022-11-11 12:45:00,47.78,47.84,47.74,47.76,132937.0,44.6682,44.7243,44.6308,44.6495,132937.0
2022-11-11 12:50:00,47.76,47.83,47.73,47.82,145215.0,44.6495,44.715,44.6215,44.7056,145215.0
2022-11-11 12:55:00,47.82,47.84,47.78,47.8,120261.0,44.7056,44.7243,44.6682,44.6869,120261.0
2022-11-11 13:00:00,47.79,47.87,47.78,47.87,130045.0,44.6776,44.7523,44.6682,44.7523,130045.0
2022-11-11 13:05:00,47.86,47.88,47.83,47.84,65727.0,44.743,44.7617,44.715,44.7243,65727.0
2022-11-11 13:10:00,47.84,47.88,47.83,47.84,99077.0,44.7243,44.7617,44.715,44.7243,99077.0
2022-11-11 13:15:00,47.84,47.85,47.79,47.83,146835.0,44.7243,44.7337,44.6776,44.715,146835.0
2022-11-11 13:20:00,47.83,47.86,47.77,47.84,81486.0,44.715,44.743,44.6589,44.7243,81486.0
2022-11-11 13:25:00,47.84,47.86,47.8,47.85,61584.0,44.7243,44.743,44.6869,44.7337,61584.0
2022-11-11 13:30:00,47.85,47.86,47.79,47.8,103983.0,44.7337,44.743,44.6776,44.6869,103983.0
2022-11-11 13:35:00,47.8,47.83,47.77,47.81,102086.0,44.6869,44.715,44.6589,44.6963,102086.0
2022-11-11 13:40:00,47.81,47.86,47.79,47.85,82046.0,44.6963,44.743,44.6776,44.7337,82046.0
2022-11-11 13:45:00,47.85,47.85,47.75,47.8,93040.0,44.7337,44.7337,44.6402,44.6869,93040.0
2022-11-11 13:50:00,47.8,47.81,47.76,47.76,61052.0,44.6869,44.6963,44.6495,44.6495,61052.0
2022-11-11 13:55:00,47.77,47.77,47.71,47.76,106454.0,44.6589,44.6589,44.6028,44.6495,106454.0
2022-11-11 14:00:00,47.75,47.77,47.71,47.75,106339.0,44.6402,44.6589,44.6028,44.6402,106339.0
2022-11-11 14:05:00,47.75,47.79,47.73,47.73,98485.0,44.6402,44.6776,44.6215,44.6215,98485.0
2022-11-11 14:10:00,47.73,47.76,47.69,47.71,147908.0,44.6215,44.6495,44.5841,44.6028,147908.0
2022-11-11 14:15:00,47.71,47.71,47.62,47.66,136424.0,44.6028,44.6028,44.5186,44.556,136424.0
2022-11-11 14:20:00,47.66,47.79,47.66,47.78,141396.0,44.556,44.6776,44.556,44.6682,141396.0
2022-11-11 14:25:00,47.77,47.81,47.71,47.79,133867.0,44.6589,44.6963,44.6028,44.6776,133867.0
2022-11-11 14:30:00,47.79,47.8,47.75,47.77,89335.0,44.6776,44.6869,44.6402,44.6589,89335.0
2022-11-11 14:35:00,47.77,47.78,47.72,47.75,92695.0,44.6589,44.6682,44.6121,44.6402,92695.0
2022-11-11 14:40:00,47.75,47.79,47.72,47.77,127931.0,44.6402,44.6776,44.6121,44.6589,127931.0
2022-11-11 14:45:00,47.77,47.79,47.69,47.71,107782.0,44.6589,44.6776,44.5841,44.6028,107782.0
2022-11-11 14:50:00,47.71,47.76,47.69,47.73,102082.0,44.6028,44.6495,44.5841,44.6215,102082.0
2022-11-11 14:55:00,47.74,47.74,47.67,47.68,159634.0,44.6308,44.6308,44.5654,44.5747,159634.0
2022-11-11 15:00:00,47.69,47.7,47.55,47.57,321521.0,44.5841,44.5934,44.4532,44.4719,321521.0
2022-11-11 15:05:00,47.58,47.6,47.51,47.53,140581.0,44.4812,44.4999,44.4158,44.4345,140581.0
2022-11-11 15:10:00,47.53,47.54,47.43,47.46,163364.0,44.4345,44.4438,44.341,44.3691,163364.0
2022-11-11 15:15:00,47.46,47.47,47.39,47.46,159867.0,44.3691,44.3784,44.3036,44.3691,159867.0
2022-11-11 15:20:00,47.46,47.51,47.43,47.46,175014.0,44.3691,44.4158,44.341,44.3691,175014.0
2022-11-11 15:25:00,47.46,47.58,47.45,47.57,266349.0,44.3691,44.4812,44.3597,44.4719,266349.0
2022-11-11 15:30:00,47.56,47.61,47.53,47.53,155670.0,44.4625,44.5093,44.4345,44.4345,155670.0
2022-11-11 15:35:00,47.54,47.54,47.45,47.54,168134.0,44.4438,44.4438,44.3597,44.4438,168134.0
2022-11-11 15:40:00,47.55,47.61,47.53,47.55,231278.0,44.4532,44.5093,44.4345,44.4532,231278.0
2022-11-11 15:45:00,47.55,47.64,47.53,47.61,253406.0,44.4532,44.5373,44.4345,44.5093,253406.0
2022-11-11 15:50:00,47.62,47.66,47.56,47.59,383429.0,44.5186,44.556,44.4625,44.4906,383429.0
2022-11-11 15:55:00,47.59,47.59,47.48,47.56,774487.0,44.4906,44.4906,44.3877,44.4625,774487.0
2022-11-14 09:30:00,47.2,47.36,47.06,47.08,274608.0,44.126,44.2756,43.9951,44.0138,274608.0
2022-11-14 09:35:00,47.08,47.18,47.03,47.15,153078.0,44.0138,44.1073,43.9671,44.0792,153078.0
2022-11-14 09:40:00,47.14,47.17,47.01,47.1,134994.0,44.0699,44.0979,43.9484,44.0325,134994.0
2022-11-14 09:45:00,47.1,47.2,47.04,47.2,203193.0,44.0325,44.126,43.9764,44.126,203193.0
2022-11-14 09:50:00,47.19,47.25,47.13,47.19,109654.0,44.1166,44.1727,44.0605,44.1166,109654.0
2022-11-14 09:55:00,47.19,47.21,47.1,47.12,129162.0,44.1166,44.1353,44.0325,44.0512,129162.0
2022-11-14 10:00:00,47.12,47.21,47.09,47.09,112543.0,44.0512,44.1353,44.0231,44.0231,112543.0
2022-11-14 10:05:00,47.09,47.2,47.06,47.16,168045.0,44.0231,44.126,43.9951,44.0886,168045.0
2022-11-14 10:10:00,47.15,47.22,47.13,47.18,163850.0,44.0792,44.1447,44.0605,44.1073,163850.0
2022-11-14 10:15:00,47.18,47.35,47.18,47.24,144651.0,44.1073,44.2662,44.1073,44.1634,144651.0
2022-11-14 10:20:00,47.24,47.31,47.23,47.25,132520.0,44.1634,44.2288,44.154,44.1727,132520.0
2022-11-14 10:25:00,47.25,47.26,47.15,47.23,199005.0,44.1727,44.1821,44.0792,44.154,199005.0
2022-11-14 10:30:00,47.22,47.23,47.17,47.2,140674.0,44.1447,44.154,44.0979,44.126,140674.0
2022-11-14 10:35:00,47.2,47.32,47.2,47.24,86143.0,44.126,44.2382,44.126,44.1634,86143.0
2022-11-14 10:40:00,47.23,47.3,47.2,47.27,109595.0,44.154,44.2195,44.126,44.1914,109595.0
2022-11-14 10:45:00,47.27,47.3,47.25,47.3,47316.0,44.1914,44.2195,44.1727,44.2195,47316.0
2022-11-14 10:50:00,47.29,47.33,47.28,47.3,64245.0,44.2101,44.2475,44.2008,44.2195,64245.0
2022-11-14 10:55:00,47.3,47.42,47.28,47.38,64171.0,44.2195,44.3317,44.2008,44.2943,64171.0
2022-11-14 11:00:00,47.37,47.46,47.35,47.41,169582.0,44.2849,44.3691,44.2662,44.3223,169582.0
2022-11-14 11:05:00,47.42,47.42,47.28,47.34,86770.0,44.3317,44.3317,44.2008,44.2569,86770.0
2022-11-14 11:10:00,47.34,47.34,47.2,47.26,104112.0,44.2569,44.2569,44.126,44.1821,104112.0
2022-11-14 11:15:00,47.26,47.28,47.2,47.23,60679.0,44.1821,44.2008,44.126,44.154,60679.0
2022-11-14 11:20:00,47.24,47.34,47.22,47.3,88130.0,44.1634,44.2569,44.1447,44.2195,88130.0
2022-11-14 11:25:00,47.3,47.42,47.3,47.41,66361.0,44.2195,44.3317,44.2195,44.3223,66361.0
2022-11-14 11:30:00,47.42,47.51,47.41,47.51,143533.0,44.3317,44.4158,44.3223,44.4158,143533.0
2022-11-14 11:35:00,47.52,47.57,47.47,47.51,123628.0,44.4251,44.4719,44.3784,44.4158,123628.0
2022-11-14 11:40:00,47.52,47.55,47.49,47.55,83338.0,44.4251,44.4532,44.3971,44.4532,83338.0
2022-11-14 11:45:00,47.55,47.56,47.5,47.5,53704.0,44.4532,44.4625,44.4064,44.4064,53704.0
2022-11-14 11:50:00,47.5,47.51,47.43,47.45,104218.0,44.4064,44.4158,44.341,44.3597,104218.0
2022-11-14 11:55:00,47.45,47.49,47.43,47.47,100761.0,44.3597,44.3971,44.341,44.3784,100761.0
2022-11-14 12:00:00,47.47,47.54,47.46,47.53,69500.0,44.3784,44.4438,44.3691,44.4345,69500.0
2022-11-14 12:05:00,47.53,47.53,47.44,47.45,105431.0,44.4345,44.4345,44.3504,44.3597,105431.0
2022-11-14 12:10:00,47.46,47.49,47.42,47.44,108859.0,44.3691,44.3971,44.3317,44.3504,108859.0
2022-11-14 12:15:00,47.44,47.45,47.36,47.37,61603.0,44.3504,44.3597,44.2756,44.2849,61603.0
2022-11-14 12:20:00,47.37,47.4,47.31,47.4,59818.0,44.2849,44.313,44.2288,44.313,59818.0
2022-11-14 12:25:00,47.4,47.42,47.37,47.41,41844.0,44.313,44.3317,44.2849,44.3223,41844.0
2022-11-14 12:30:00,47.41,47.46,47.39,47.46,35933.0,44.3223,44.3691,44.3036,44.3691,35933.0
2022-11-14 12:35:00,47.46,47.49,47.43,47.46,33757.0,44.3691,44.3971,44.341,44.3691,33757.0
2022-11-14 12:40:00,47.45,47.45,47.41,47.45,49117.0,44.3597,44.3597,44.3223,44.3597,49117.0
2022-11-14 12:45:00,47.45,47.48,47.41,47.45,64796.0,44.3597,44.3877,44.3223,44.3597,64796.0
2022-11-14 12:50:00,47.45,47.48,47.44,47.46,47959.0,44.3597,44.3877,44.3504,44.3691,47959.0
2022-11-14 12:55:00,47.45,47.46,47.41,47.44,88385.0,44.3597,44.3691,44.3223,44.3504,88385.0
2022-11-14 13:00:00,47.43,47.45,47.41,47.43,47394.0,44.341,44.3597,44.3223,44.341,47394.0
2022-11-14 13:05:00,47.43,47.47,47.4,47.41,58823.0,44.341,44.3784,44.313,44.3223,58823.0
2022-11-14 13:10:00,47.42,47.46,47.41,47.46,38787.0,44.3317,44.3691,44.3223,44.3691,38787.0
2022-11-14 13:15:00,47.46,47.51,47.45,47.48,47821.0,44.3691,44.4158,44.3597,44.3877,47821.0
2022-11-14 13:20:00,47.48,47.5,47.45,47.49,44665.0,44.3877,44.4064,44.3597,44.3971,44665.0
2022-11-14 13:25:00,47.48,47.53,47.47,47.53,30020.0,44.3877,44.4345,44.3784,44.4345,30020.0
2022-11-14 13:30:00,47.53,47.53,47.47,47.52,55284.0,44.4345,44.4345,44.3784,44.4251,55284.0
2022-11-14 13:35:00,47.53,47.54,47.47,47.5,61106.0,44.4345,44.4438,44.3784,44.4064,61106.0
2022-11-14 13:40:00,47.5,47.53,47.48,47.53,35478.0,44.4064,44.4345,44.3877,44.4345,35478.0
2022-11-14 13:45:00,47.52,47.53,47.49,47.52,36942.0,44.4251,44.4345,44.3971,44.4251,36942.0
2022-11-14 13:50:00,47.53,47.55,47.52,47.54,40246.0,44.4345,44.4532,44.4251,44.4438,40246.0
2022-11-14 13:55:00,47.54,47.55,47.5,47.53,38050.0,44.4438,44.4532,44.4064,44.4345,38050.0
2022-11-14 14:00:00,47.52,47.54,47.47,47.54,76057.0,44.4251,44.4438,44.3784,44.4438,76057.0
2022-11-14 14:05:00,47.53,47.54,47.46,47.46,53810.0,44.4345,44.4438,44.3691,44.3691,53810.0
2022-11-14 14:10:00,47.46,47.47,47.43,47.47,60623.0,44.3691,44.3784,44.341,44.3784,60623.0
2022-11-14 14:15:00,47.47,47.48,47.42,47.45,70776.0,44.3784,44.3877,44.3317,44.3597,70776.0
2022-11-14 14:20:00,47.45,47.45,47.38,47.39,66107.0,44.3597,44.3597,44.2943,44.3036,66107.0
2022-11-14 14:25:00,47.39,47.41,47.36,47.41,70412.0,44.3036,44.3223,44.2756,44.3223,70412.0
2022-11-14 14:30:00,47.41,47.45,47.37,47.38,95754.0,44.3223,44.3597,44.2849,44.2943,95754.0
2022-11-14 14:35:00,47.37,47.42,47.36,47.38,81264.0,44.2849,44.3317,44.2756,44.2943,81264.0
2022-11-14 14:40:00,47.39,47.42,47.38,47.39,88991.0,44.3036,44.3317,44.2943,44.3036,88991.0
2022-11-14 14:45:00,47.4,47.41,47.32,47.33,101441.0,44.313,44.3223,44.2382,44.2475,101441.0
2022-11-14 14:50:00,47.33,47.35,47.29,47.3,93254.0,44.2475,44.2662,44.2101,44.2195,93254.0
2022-11-14 14:55:00,47.3,47.33,47.29,47.29,51632.0,44.2195,44.2475,44.2101,44.2101,51632.0
2022-11-14 15:00:00,47.3,47.35,47.29,47.35,105763.0,44.2195,44.2662,44.2101,44.2662,105763.0
2022-11-14 15:05:00,47.35,47.37,47.28,47.28,53683.0,44.2662,44.2849,44.2008,44.2008,53683.0
2022-11-14 15:10:00,47.28,47.29,47.19,47.2,121616.0,44.2008,44.2101,44.1166,44.126,121616.0
2022-11-14 15:15:00,47.21,47.23,47.15,47.19,97767.0,44.1353,44.154,44.0792,44.1166,97767.0
2022-11-14 15:20:00,47.19,47.26,47.17,47.25,100341.0,44.1166,44.1821,44.0979,44.1727,100341.0
2022-11-14 15:25:00,47.25,47.27,47.22,47.23,96308.0,44.1727,44.1914,44.1447,44.154,96308.0
2022-11-14 15:30:00,47.23,47.24,47.14,47.16,122186.0,44.154,44.1634,44.0699,44.0886,122186.0
2022-11-14 15:35:00,47.15,47.22,47.14,47.2,223204.0,44.0792,44.1447,44.0699,44.126,223204.0
2022-11-14 15:40:00,47.2,47.22,47.15,47.16,138725.0,44.126,44.1447,44.0792,44.0886,138725.0
2022-11-14 15:45:00,47.16,47.17,47.07,47.08,283511.0,44.0886,44.0979,44.0044,44.0138,283511.0
2022-11-14 15:50:00,47.08,47.11,47.0,47.01,460771.0,44.0138,44.0418,43.939,43.9484,460771.0
2022-11-14 15:55:00,47.01,47.01,46.88,46.91,1252898.0,43.9484,43.9484,43.8268,43.8549,1252898.0
2022-11-15 09:30:00,47.38,47.51,47.22,47.3,309240.0,44.2943,44.4158,44.1447,44.2195,309240.0
2022-11-15 09:35:00,47.31,47.4,47.05,47.09,290505.0,44.2288,44.313,43.9858,44.0231,290505.0
2022-11-15 09:40:00,47.1,47.16,47.03,47.07,280455.0,44.0325,44.0886,43.9671,44.0044,280455.0
2022-11-15 09:45:00,47.06,47.11,46.97,47.0,297358.0,43.9951,44.0418,43.911,43.939,297358.0
2022-11-15 09:50:00,47.0,47.13,46.99,47.04,213538.0,43.939,44.0605,43.9297,43.9764,213538.0
2022-11-15 09:55:00,47.04,47.24,47.03,47.22,117485.0,43.9764,44.1634,43.9671,44.1447,117485.0
2022-11-15 10:00:00,47.22,47.34,47.17,47.19,163039.0,44.1447,44.2569,44.0979,44.1166,163039.0
2022-11-15 10:05:00,47.19,47.21,47.0,47.03,157552.0,44.1166,44.1353,43.939,43.9671,157552.0
2022-11-15 10:10:00,47.04,47.06,46.91,46.91,223344.0,43.9764,43.9951,43.8549,43.8549,223344.0
2022-11-15 10:15:00,46.92,47.1,46.92,46.99,159551.0,43.8642,44.0325,43.8642,43.9297,159551.0
2022-11-15 10:20:00,46.98,47.03,46.94,47.0,136728.0,43.9203,43.9671,43.8829,43.939,136728.0
2022-11-15 10:25:00,47.01,47.12,47.0,47.11,103307.0,43.9484,44.0512,43.939,44.0418,103307.0
2022-11-15 10:30:00,47.12,47.23,47.1,47.2,256470.0,44.0512,44.154,44.0325,44.126,256470.0
2022-11-15 10:35:00,47.2,47.21,47.11,47.18,108298.0,44.126,44.1353,44.0418,44.1073,108298.0
2022-11-15 10:40:00,47.18,47.28,47.14,47.22,86144.0,44.1073,44.2008,44.0699,44.1447,86144.0
2022-11-15 10:45:00,47.22,47.26,47.05,47.09,210175.0,44.1447,44.1821,43.9858,44.0231,210175.0
2022-11-15 10:50:00,47.08,47.13,47.02,47.07,113041.0,44.0138,44.0605,43.9577,44.0044,113041.0
2022-11-15 10:55:00,47.07,47.14,46.96,46.96,195616.0,44.0044,44.0699,43.9016,43.9016,195616.0
2022-11-15 11:00:00,46.95,47.0,46.91,47.0,157112.0,43.8923,43.939,43.8549,43.939,157112.0
2022-11-15 11:05:00,47.0,47.1,47.0,47.03,146925.0,43.939,44.0325,43.939,43.9671,146925.0
2022-11-15 11:10:00,47.03,47.13,47.01,47.13,108303.0,43.9671,44.0605,43.9484,44.0605,108303.0
2022-11-15 11:15:00,47.13,47.17,47.01,47.04,138939.0,44.0605,44.0979,43.9484,43.9764,138939.0
2022-11-15 11:20:00,47.04,47.1,47.02,47.08,98177.0,43.9764,44.0325,43.9577,44.0138,98177.0
2022-11-15 11:25:00,47.08,47.13,47.05,47.09,82432.0,44.0138,44.0605,43.9858,44.0231,82432.0
2022-11-15 11:30:00,47.09,47.18,47.08,47.16,154208.0,44.0231,44.1073,44.0138,44.0886,154208.0
2022-11-15 11:35:00,47.16,47.16,47.07,47.16,69477.0,44.0886,44.0886,44.0044,44.0886,69477.0
2022-11-15 11:40:00,47.16,47.17,47.07,47.09,90223.0,44.0886,44.0979,44.0044,44.0231,90223.0
2022-11-15 11:45:00,47.09,47.09,47.01,47.03,121588.0,44.0231,44.0231,43.9484,43.9671,121588.0
2022-11-15 11:50:00,47.04,47.05,46.94,46.97,82010.0,43.9764,43.9858,43.8829,43.911,82010.0
2022-11-15 11:55:00,46.96,47.02,46.94,47.0,88776.0,43.9016,43.9577,43.8829,43.939,88776.0
2022-11-15 12:00:00,47.0,47.01,46.87,47.0,165001.0,43.939,43.9484,43.8175,43.939,165001.0
2022-11-15 12:05:00,46.99,47.06,46.94,47.03,81682.0,43.9297,43.9951,43.8829,43.9671,81682.0
2022-11-15 12:10:00,47.02,47.08,46.99,47.01,76309.0,43.9577,44.0138,43.9297,43.9484,76309.0
2022-11-15 12:15:00,47.01,47.01,46.97,46.98,66120.0,43.9484,43.9484,43.911,43.9203,66120.0
2022-11-15 12:20:00,46.98,47.04,46.96,47.0,84288.0,43.9203,43.9764,43.9016,43.939,84288.0
2022-11-15 12:25:00,47.01,47.02,46.97,46.98,62710.0,43.9484,43.9577,43.911,43.9203,62710.0
2022-11-15 12:30:00,46.99,47.04,46.95,47.02,62323.0,43.9297,43.9764,43.8923,43.9577,62323.0
2022-11-15 12:35:00,47.02,47.05,46.97,46.98,66154.0,43.9577,43.9858,43.911,43.9203,66154.0
2022-11-15 12:40:00,46.97,46.99,46.89,46.9,86437.0,43.911,43.9297,43.8362,43.8455,86437.0
2022-11-15 12:45:00,46.91,46.94,46.85,46.93,92740.0,43.8549,43.8829,43.7988,43.8736,92740.0
2022-11-15 12:50:00,46.93,46.95,46.9,46.93,70492.0,43.8736,43.8923,43.8455,43.8736,70492.0
2022-11-15 12:55:00,46.92,46.93,46.89,46.93,84400.0,43.8642,43.8736,43.8362,43.8736,84400.0
2022-11-15 13:00:00,46.94,47.0,46.93,46.98,66849.0,43.8829,43.939,43.8736,43.9203,66849.0
2022-11-15 13:05:00,46.98,46.99,46.92,46.95,77786.0,43.9203,43.9297,43.8642,43.8923,77786.0
2022-11-15 13:10:00,46.95,46.96,46.91,46.93,48359.0,43.8923,43.9016,43.8549,43.8736,48359.0
2022-11-15 13:15:00,46.92,46.92,46.72,46.74,140212.0,43.8642,43.8642,43.6772,43.6959,140212.0
2022-11-15 13:20:00,46.73,46.74,46.53,46.62,188255.0,43.6866,43.6959,43.4996,43.5838,188255.0
2022-11-15 13:25:00,46.62,46.65,46.42,46.48,222003.0,43.5838,43.6118,43.3968,43.4529,222003.0
2022-11-15 13:30:00,46.48,46.54,46.36,46.37,155410.0,43.4529,43.509,43.3407,43.35,155410.0
2022-11-15 13:35:00,46.37,46.43,46.25,46.33,184075.0,43.35,43.4061,43.2379,43.3126,184075.0
2022-11-15 13:40:00,46.33,46.48,46.23,46.44,225722.0,43.3126,43.4529,43.2192,43.4155,225722.0
2022-11-15 13:45:00,46.43,46.52,46.37,46.4,240890.0,43.4061,43.4903,43.35,43.3781,240890.0
2022-11-15 13:50:00,46.41,46.53,46.4,46.52,162665.0,43.3874,43.4996,43.3781,43.4903,162665.0
2022-11-15 13:55:00,46.51,46.59,46.46,46.47,173032.0,43.4809,43.5557,43.4342,43.4435,173032.0
2022-11-15 14:00:00,46.47,46.5,46.3,46.3,143428.0,43.4435,43.4716,43.2846,43.2846,143428.0
2022-11-15 14:05:00,46.29,46.44,46.28,46.44,179604.0,43.2752,43.4155,43.2659,43.4155,179604.0
2022-11-15 14:10:00,46.44,46.66,46.44,46.53,266897.0,43.4155,43.6212,43.4155,43.4996,266897.0
2022-11-15 14:15:00,46.53,46.62,46.49,46.59,199526.0,43.4996,43.5838,43.4622,43.5557,199526.0
2022-11-15 14:20:00,46.59,46.76,46.59,46.73,190998.0,43.5557,43.7146,43.5557,43.6866,190998.0
2022-11-15 14:25:00,46.73,46.79,46.66,46.73,121069.0,43.6866,43.7427,43.6212,43.6866,121069.0
2022-11-15 14:30:00,46.75,46.78,46.65,46.66,125510.0,43.7053,43.7333,43.6118,43.6212,125510.0
2022-11-15 14:35:00,46.66,46.76,46.64,46.69,112478.0,43.6212,43.7146,43.6025,43.6492,112478.0
2022-11-15 14:40:00,46.69,46.77,46.67,46.69,140019.0,43.6492,43.724,43.6305,43.6492,140019.0
2022-11-15 14:45:00,46.7,46.76,46.64,46.66,93450.0,43.6585,43.7146,43.6025,43.6212,93450.0
2022-11-15 14:50:00,46.66,46.74,46.63,46.74,130734.0,43.6212,43.6959,43.5931,43.6959,130734.0
2022-11-15 14:55:00,46.74,46.89,46.72,46.83,161359.0,43.6959,43.8362,43.6772,43.7801,161359.0
2022-11-15 15:00:00,46.83,46.89,46.8,46.86,185521.0,43.7801,43.8362,43.752,43.8081,185521.0
2022-11-15 15:05:00,46.85,46.85,46.76,46.82,98864.0,43.7988,43.7988,43.7146,43.7707,98864.0
2022-11-15 15:10:00,46.82,46.85,46.74,46.76,146127.0,43.7707,43.7988,43.6959,43.7146,146127.0
2022-11-15 15:15:00,46.76,46.86,46.75,46.83,178922.0,43.7146,43.8081,43.7053,43.7801,178922.0
2022-11-15 15:20:00,46.83,46.86,46.78,46.8,206644.0,43.7801,43.8081,43.7333,43.752,206644.0
2022-11-15 15:25:00,46.8,46.82,46.73,46.75,120392.0,43.752,43.7707,43.6866,43.7053,120392.0
2022-11-15 15:30:00,46.75,46.75,46.64,46.65,227200.0,43.7053,43.7053,43.6025,43.6118,227200.0
2022-11-15 15:35:00,46.65,46.84,46.65,46.83,151515.0,43.6118,43.7894,43.6118,43.7801,151515.0
2022-11-15 15:40:00,46.83,46.88,46.8,46.84,370986.0,43.7801,43.8268,43.752,43.7894,370986.0
2022-11-15 15:45:00,46.84,46.84,46.76,46.77,285178.0,43.7894,43.7894,43.7146,43.724,285178.0
2022-11-15 15:50:00,46.77,46.78,46.59,46.64,468784.0,43.724,43.7333,43.5557,43.6025,468784.0
2022-11-15 15:55:00,46.64,46.73,46.62,46.73,807765.0,43.6025,43.6866,43.5838,43.6866,807765.0
2022-11-16 09:30:00,46.67,46.85,46.61,46.72,229749.0,43.6305,43.7988,43.5744,43.6772,229749.0
2022-11-16 09:35:00,46.71,46.71,46.43,46.55,168751.0,43.6679,43.6679,43.4061,43.5183,168751.0
2022-11-16 09:40:00,46.55,46.56,46.43,46.45,169266.0,43.5183,43.5277,43.4061,43.4248,169266.0
2022-11-16 09:45:00,46.44,46.53,46.26,46.29,218750.0,43.4155,43.4996,43.2472,43.2752,218750.0
2022-11-16 09:50:00,46.29,46.42,46.28,46.31,155783.0,43.2752,43.3968,43.2659,43.2939,155783.0
2022-11-16 09:55:00,46.29,46.41,46.25,46.4,120177.0,43.2752,43.3874,43.2379,43.3781,120177.0
2022-11-16 10:00:00,46.41,46.42,46.27,46.28,175782.0,43.3874,43.3968,43.2566,43.2659,175782.0
2022-11-16 10:05:00,46.28,46.28,46.18,46.26,216972.0,43.2659,43.2659,43.1724,43.2472,216972.0
2022-11-16 10:10:00,46.26,46.49,46.26,46.41,202091.0,43.2472,43.4622,43.2472,43.3874,202091.0
2022-11-16 10:15:00,46.41,46.51,46.36,46.51,206078.0,43.3874,43.4809,43.3407,43.4809,206078.0
2022-11-16 10:20:00,46.51,46.57,46.42,46.46,124831.0,43.4809,43.537,43.3968,43.4342,124831.0
2022-11-16 10:25:00,46.46,46.52,46.33,46.34,190549.0,43.4342,43.4903,43.3126,43.322,190549.0
2022-11-16 10:30:00,46.34,46.34,46.2,46.29,296803.0,43.322,43.322,43.1911,43.2752,296803.0
2022-11-16 10:35:00,46.29,46.34,46.15,46.16,227089.0,43.2752,43.322,43.1444,43.1537,227089.0
2022-11-16 10:40:00,46.16,46.21,46.11,46.19,178812.0,43.1537,43.2005,43.107,43.1818,178812.0
2022-11-16 10:45:00,46.19,46.28,46.16,46.26,102299.0,43.1818,43.2659,43.1537,43.2472,102299.0
2022-11-16 10:50:00,46.27,46.31,46.13,46.17,140506.0,43.2566,43.2939,43.1257,43.1631,140506.0
2022-11-16 10:55:00,46.17,46.18,46.11,46.13,258913.0,43.1631,43.1724,43.107,43.1257,258913.0
2022-11-16 11:00:00,46.13,46.18,46.09,46.18,203157.0,43.1257,43.1724,43.0883,43.1724,203157.0
2022-11-16 11:05:00,46.18,46.23,46.15,46.19,101507.0,43.1724,43.2192,43.1444,43.1818,101507.0
2022-11-16 11:10:00,46.19,46.21,46.11,46.14,69517.0,43.1818,43.2005,43.107,43.135,69517.0
2022-11-16 11:15:00,46.14,46.2,46.1,46.18,99179.0,43.135,43.1911,43.0976,43.1724,99179.0
2022-11-16 11:20:00,46.19,46.22,46.16,46.21,89124.0,43.1818,43.2098,43.1537,43.2005,89124.0
2022-11-16 11:25:00,46.21,46.24,46.17,46.23,81530.0,43.2005,43.2285,43.1631,43.2192,81530.0
2022-11-16 11:30:00,46.23,46.36,46.23,46.27,116248.0,43.2192,43.3407,43.2192,43.2566,116248.0
2022-11-16 11:35:00,46.27,46.33,46.25,46.28,146083.0,43.2566,43.3126,43.2379,43.2659,146083.0
2022-11-16 11:40:00,46.29,46.37,46.27,46.36,64130.0,43.2752,43.35,43.2566,43.3407,64130.0
2022-11-16 11:45:00,46.36,46.4,46.33,46.34,54353.0,43.3407,43.3781,43.3126,43.322,54353.0
2022-11-16 11:50:00,46.34,46.39,46.33,46.39,75648.0,43.322,43.3687,43.3126,43.3687,75648.0
2022-11-16 11:55:00,46.38,46.44,46.37,46.38,74840.0,43.3594,43.4155,43.35,43.3594,74840.0
2022-11-16 12:00:00,46.38,46.4,46.35,46.37,54370.0,43.3594,43.3781,43.3313,43.35,54370.0
2022-11-16 12:05:00,46.37,46.44,46.36,46.4,74170.0,43.35,43.4155,43.3407,43.3781,74170.0
2022-11-16 12:10:00,46.4,46.4,46.27,46.28,81925.0,43.3781,43.3781,43.2566,43.2659,81925.0
2022-11-16 12:15:00,46.28,46.29,46.21,46.23,74582.0,43.2659,43.2752,43.2005,43.2192,74582.0
2022-11-16 12:20:00,46.23,46.28,46.18,46.25,151800.0,43.2192,43.2659,43.1724,43.2379,151800.0
2022-11-16 12:25:00,46.25,46.32,46.23,46.28,153846.0,43.2379,43.3033,43.2192,43.2659,153846.0
2022-11-16 12:30:00,46.29,46.3,46.22,46.22,46780.0,43.2752,43.2846,43.2098,43.2098,46780.0
2022-11-16 12:35:00,46.23,46.26,46.21,46.22,87765.0,43.2192,43.2472,43.2005,43.2098,87765.0
2022-11-16 12:40:00,46.22,46.31,46.21,46.3,69538.0,43.2098,43.2939,43.2005,43.2846,69538.0
2022-11-16 12:45:00,46.3,46.36,46.29,46.33,67374.0,43.2846,43.3407,43.2752,43.3126,67374.0
2022-11-16 12:50:00,46.34,46.36,46.29,46.33,85457.0,43.322,43.3407,43.2752,43.3126,85457.0
2022-11-16 12:55:00,46.33,46.35,46.28,46.3,38897.0,43.3126,43.3313,43.2659,43.2846,38897.0
2022-11-16 13:00:00,46.3,46.3,46.23,46.23,63943.0,43.2846,43.2846,43.2192,43.2192,63943.0
2022-11-16 13:05:00,46.23,46.27,46.21,46.27,68424.0,43.2192,43.2566,43.2005,43.2566,68424.0
2022-11-16 13:10:00,46.27,46.29,46.24,46.26,38619.0,43.2566,43.2752,43.2285,43.2472,38619.0
2022-11-16 13:15:00,46.26,46.28,46.21,46.23,83806.0,43.2472,43.2659,43.2005,43.2192,83806.0
2022-11-16 13:20:00,46.23,46.25,46.2,46.23,76823.0,43.2192,43.2379,43.1911,43.2192,76823.0
2022-11-16 13:25:00,46.23,46.27,46.19,46.23,65360.0,43.2192,43.2566,43.1818,43.2192,65360.0
2022-11-16 13:30:00,46.23,46.24,46.13,46.14,79487.0,43.2192,43.2285,43.1257,43.135,79487.0
2022-11-16 13:35:00,46.15,46.18,46.14,46.16,74674.0,43.1444,43.1724,43.135,43.1537,74674.0
2022-11-16 13:40:00,46.16,46.19,46.13,46.16,58042.0,43.1537,43.1818,43.1257,43.1537,58042.0
2022-11-16 13:45:00,46.16,46.17,46.09,46.11,109948.0,43.1537,43.1631,43.0883,43.107,109948.0
2022-11-16 13:50:00,46.11,46.15,46.1,46.13,67816.0,43.107,43.1444,43.0976,43.1257,67816.0
2022-11-16 13:55:00,46.13,46.15,46.1,46.12,70429.0,43.1257,43.1444,43.0976,43.1163,70429.0
2022-11-16 14:00:00,46.12,46.15,46.06,46.13,85585.0,43.1163,43.1444,43.0602,43.1257,85585.0
2022-11-16 14:05:00,46.14,46.15,46.08,46.13,92394.0,43.135,43.1444,43.0789,43.1257,92394.0
2022-11-16 14:10:00,46.13,46.13,46.08,46.09,72819.0,43.1257,43.1257,43.0789,43.0883,72819.0
2022-11-16 14:15:00,46.09,46.18,46.07,46.16,98476.0,43.0883,43.1724,43.0696,43.1537,98476.0
2022-11-16 14:20:00,46.16,46.18,46.14,46.16,72868.0,43.1537,43.1724,43.135,43.1537,72868.0
2022-11-16 14:25:00,46.16,46.21,46.14,46.15,110889.0,43.1537,43.2005,43.135,43.1444,110889.0
2022-11-16 14:30:00,46.16,46.17,46.08,46.11,73013.0,43.1537,43.1631,43.0789,43.107,73013.0
2022-11-16 14:35:00,46.11,46.21,46.1,46.15,121833.0,43.107,43.2005,43.0976,43.1444,121833.0
2022-11-16 14:40:00,46.16,46.18,46.13,46.16,102249.0,43.1537,43.1724,43.1257,43.1537,102249.0
2022-11-16 14:45:00,46.16,46.18,46.13,46.16,85291.0,43.1537,43.1724,43.1257,43.1537,85291.0
2022-11-16 14:50:00,46.16,46.26,46.15,46.25,73812.0,43.1537,43.2472,43.1444,43.2379,73812.0
2022-11-16 14:55:00,46.25,46.26,46.2,46.23,71623.0,43.2379,43.2472,43.1911,43.2192,71623.0
2022-11-16 15:00:00,46.23,46.25,46.17,46.19,81065.0,43.2192,43.2379,43.1631,43.1818,81065.0
2022-11-16 15:05:00,46.18,46.21,46.08,46.09,119845.0,43.1724,43.2005,43.0789,43.0883,119845.0
2022-11-16 15:10:00,46.1,46.11,46.05,46.07,125236.0,43.0976,43.107,43.0509,43.0696,125236.0
2022-11-16 15:15:00,46.07,46.09,46.03,46.05,155809.0,43.0696,43.0883,43.0322,43.0509,155809.0
2022-11-16 15:20:00,46.05,46.12,46.04,46.12,139696.0,43.0509,43.1163,43.0415,43.1163,139696.0
2022-11-16 15:25:00,46.12,46.13,46.05,46.08,146272.0,43.1163,43.1257,43.0509,43.0789,146272.0
2022-11-16 15:30:00,46.08,46.11,46.06,46.09,206095.0,43.0789,43.107,43.0602,43.0883,206095.0
2022-11-16 15:35:00,46.1,46.26,46.1,46.21,224682.0,43.0976,43.2472,43.0976,43.2005,224682.0
2022-11-16 15:40:00,46.21,46.31,46.19,46.31,181424.0,43.2005,43.2939,43.1818,43.2939,181424.0
2022-11-16 15:45:00,46.3,46.31,46.2,46.22,242134.0,43.2846,43.2939,43.1911,43.2098,242134.0
2022-11-16 15:50:00,46.22,46.28,46.21,46.25,402183.0,43.2098,43.2659,43.2005,43.2379,402183.0
2022-11-16 15:55:00,46.25,46.25,46.15,46.21,940344.0,43.2379,43.2379,43.1444,43.2005,940344.0
2022-11-17 09:30:00,45.72,45.83,45.57,45.73,269425.0,42.7424,42.8452,42.6021,42.7517,269425.0
2022-11-17 09:35:00,45.74,45.83,45.62,45.65,131307.0,42.7611,42.8452,42.6489,42.6769,131307.0
2022-11-17 09:40:00,45.65,45.73,45.64,45.68,112819.0,42.6769,42.7517,42.6676,42.705,112819.0
2022-11-17 09:45:00,45.68,45.79,45.65,45.7,99140.0,42.705,42.8078,42.6769,42.7237,99140.0
2022-11-17 09:50:00,45.71,45.77,45.66,45.66,58969.0,42.733,42.7891,42.6863,42.6863,58969.0
2022-11-17 09:55:00,45.66,45.68,45.57,45.59,109287.0,42.6863,42.705,42.6021,42.6208,109287.0
2022-11-17 10:00:00,45.59,45.61,45.51,45.55,176123.0,42.6208,42.6395,42.546,42.5834,176123.0
2022-11-17 10:05:00,45.55,45.58,45.47,45.52,157077.0,42.5834,42.6115,42.5087,42.5554,157077.0
2022-11-17 10:10:00,45.52,45.57,45.49,45.56,80577.0,42.5554,42.6021,42.5274,42.5928,80577.0
2022-11-17 10:15:00,45.55,45.64,45.54,45.64,144115.0,42.5834,42.6676,42.5741,42.6676,144115.0
2022-11-17 10:20:00,45.64,45.72,45.63,45.65,109080.0,42.6676,42.7424,42.6582,42.6769,109080.0
2022-11-17 10:25:00,45.66,45.75,45.65,45.71,63859.0,42.6863,42.7704,42.6769,42.733,63859.0
2022-11-17 10:30:00,45.71,45.79,45.69,45.72,81645.0,42.733,42.8078,42.7143,42.7424,81645.0
2022-11-17 10:35:00,45.72,45.72,45.64,45.66,101304.0,42.7424,42.7424,42.6676,42.6863,101304.0
2022-11-17 10:40:00,45.65,45.71,45.63,45.69,66004.0,42.6769,42.733,42.6582,42.7143,66004.0
2022-11-17 10:45:00,45.69,45.73,45.62,45.64,68534.0,42.7143,42.7517,42.6489,42.6676,68534.0
2022-11-17 10:50:00,45.64,45.69,45.62,45.63,56599.0,42.6676,42.7143,42.6489,42.6582,56599.0
2022-11-17 10:55:00,45.63,45.64,45.57,45.59,88586.0,42.6582,42.6676,42.6021,42.6208,88586.0
2022-11-17 11:00:00,45.59,45.64,45.57,45.61,125905.0,42.6208,42.6676,42.6021,42.6395,125905.0
2022-11-17 11:05:00,45.61,45.68,45.6,45.64,56857.0,42.6395,42.705,42.6302,42.6676,56857.0
2022-11-17 11:10:00,45.64,45.67,45.61,45.67,53798.0,42.6676,42.6956,42.6395,42.6956,53798.0
2022-11-17 11:15:00,45.66,45.68,45.6,45.61,57259.0,42.6863,42.705,42.6302,42.6395,57259.0
2022-11-17 11:20:00,45.61,45.68,45.59,45.68,61749.0,42.6395,42.705,42.6208,42.705,61749.0
2022-11-17 11:25:00,45.67,45.76,45.67,45.76,103039.0,42.6956,42.7798,42.6956,42.7798,103039.0
2022-11-17 11:30:00,45.76,45.9,45.75,45.88,135367.0,42.7798,42.9106,42.7704,42.892,135367.0
2022-11-17 11:35:00,45.87,45.9,45.83,45.88,76668.0,42.8826,42.9106,42.8452,42.892,76668.0
2022-11-17 11:40:00,45.87,45.89,45.81,45.84,84981.0,42.8826,42.9013,42.8265,42.8546,84981.0
2022-11-17 11:45:00,45.84,45.87,45.82,45.84,43598.0,42.8546,42.8826,42.8359,42.8546,43598.0
2022-11-17 11:50:00,45.84,45.86,45.81,45.83,52910.0,42.8546,42.8733,42.8265,42.8452,52910.0
2022-11-17 11:55:00,45.83,46.05,45.82,46.03,112535.0,42.8452,43.0509,42.8359,43.0322,112535.0
2022-11-17 12:00:00,46.03,46.06,45.97,46.02,63745.0,43.0322,43.0602,42.9761,43.0228,63745.0
2022-11-17 12:05:00,46.02,46.04,45.97,45.98,73451.0,43.0228,43.0415,42.9761,42.9854,73451.0
2022-11-17 12:10:00,45.98,46.01,45.96,45.97,53126.0,42.9854,43.0135,42.9667,42.9761,53126.0
2022-11-17 12:15:00,45.97,45.99,45.94,45.97,58619.0,42.9761,42.9948,42.948,42.9761,58619.0
2022-11-17 12:20:00,45.97,45.97,45.91,45.94,25475.0,42.9761,42.9761,42.92,42.948,25475.0
2022-11-17 12:25:00,45.94,45.99,45.94,45.95,39567.0,42.948,42.9948,42.948,42.9574,39567.0
2022-11-17 12:30:00,45.95,46.0,45.9,45.93,55098.0,42.9574,43.0041,42.9106,42.9387,55098.0
2022-11-17 12:35:00,45.93,46.03,45.93,46.02,42705.0,42.9387,43.0322,42.9387,43.0228,42705.0
2022-11-17 12:40:00,46.02,46.04,46.0,46.02,83390.0,43.0228,43.0415,43.0041,43.0228,83390.0
2022-11-17 12:45:00,46.03,46.04,45.95,45.95,89458.0,43.0322,43.0415,42.9574,42.9574,89458.0
2022-11-17 12:50:00,45.96,46.09,45.94,46.06,76354.0,42.9667,43.0883,42.948,43.0602,76354.0
2022-11-17 12:55:00,46.05,46.08,46.05,46.06,60621.0,43.0509,43.0789,43.0509,43.0602,60621.0
2022-11-17 13:00:00,46.06,46.1,46.04,46.09,39673.0,43.0602,43.0976,43.0415,43.0883,39673.0
2022-11-17 13:05:00,46.09,46.12,46.09,46.12,108266.0,43.0883,43.1163,43.0883,43.1163,108266.0
2022-11-17 13:10:00,46.12,46.17,46.1,46.15,158206.0,43.1163,43.1631,43.0976,43.1444,158206.0
2022-11-17 13:15:00,46.15,46.15,46.03,46.07,82214.0,43.1444,43.1444,43.0322,43.0696,82214.0
2022-11-17 13:20:00,46.06,46.08,46.01,46.03,88903.0,43.0602,43.0789,43.0135,43.0322,88903.0
2022-11-17 13:25:00,46.03,46.04,46.0,46.01,36091.0,43.0322,43.0415,43.0041,43.0135,36091.0
2022-11-17 13:30:00,46.01,46.02,45.97,46.0,61306.0,43.0135,43.0228,42.9761,43.0041,61306.0
2022-11-17 13:35:00,46.0,46.04,45.99,46.04,43676.0,43.0041,43.0415,42.9948,43.0415,43676.0
2022-11-17 13:40:00,46.04,46.05,45.99,46.0,25641.0,43.0415,43.0509,42.9948,43.0041,25641.0
2022-11-17 13:45:00,45.99,45.99,45.94,45.96,51054.0,42.9948,42.9948,42.948,42.9667,51054.0
2022-11-17 13:50:00,45.95,45.98,45.94,45.95,44749.0,42.9574,42.9854,42.948,42.9574,44749.0
2022-11-17 13:55:00,45.95,45.99,45.91,45.98,54887.0,42.9574,42.9948,42.92,42.9854,54887.0
2022-11-17 14:00:00,45.98,46.01,45.97,45.98,66743.0,42.9854,43.0135,42.9761,42.9854,66743.0
2022-11-17 14:05:00,45.98,46.0,45.93,45.94,51083.0,42.9854,43.0041,42.9387,42.948,51083.0
2022-11-17 14:10:00,45.93,45.99,45.92,45.97,81123.0,42.9387,42.9948,42.9293,42.9761,81123.0
2022-11-17 14:15:00,45.97,45.97,45.92,45.95,55968.0,42.9761,42.9761,42.9293,42.9574,55968.0
2022-11-17 14:20:00,45.95,45.97,45.91,45.96,33486.0,42.9574,42.9761,42.92,42.9667,33486.0
2022-11-17 14:25:00,45.95,46.02,45.94,46.0,80872.0,42.9574,43.0228,42.948,43.0041,80872.0
2022-11-17 14:30:00,46.0,46.03,45.98,46.01,51023.0,43.0041,43.0322,42.9854,43.0135,51023.0
2022-11-17 14:35:00,46.01,46.01,45.96,45.97,118735.0,43.0135,43.0135,42.9667,42.9761,118735.0
2022-11-17 14:40:00,45.97,45.98,45.91,45.93,87047.0,42.9761,42.9854,42.92,42.9387,87047.0
2022-11-17 14:45:00,45.93,45.96,45.9,45.96,78529.0,42.9387,42.9667,42.9106,42.9667,78529.0
2022-11-17 14:50:00,45.95,45.96,45.91,45.96,59408.0,42.9574,42.9667,42.92,42.9667,59408.0
2022-11-17 14:55:00,45.95,45.96,45.87,45.88,82193.0,42.9574,42.9667,42.8826,42.892,82193.0
2022-11-17 15:00:00,45.88,45.9,45.83,45.86,92201.0,42.892,42.9106,42.8452,42.8733,92201.0
2022-11-17 15:05:00,45.87,45.89,45.82,45.84,102524.0,42.8826,42.9013,42.8359,42.8546,102524.0
2022-11-17 15:10:00,45.84,45.85,45.8,45.83,85542.0,42.8546,42.8639,42.8172,42.8452,85542.0
2022-11-17 15:15:00,45.83,45.84,45.75,45.75,116748.0,42.8452,42.8546,42.7704,42.7704,116748.0
2022-11-17 15:20:00,45.76,45.77,45.72,45.73,86280.0,42.7798,42.7891,42.7424,42.7517,86280.0
2022-11-17 15:25:00,45.74,45.77,45.7,45.76,107255.0,42.7611,42.7891,42.7237,42.7798,107255.0
2022-11-17 15:30:00,45.76,45.84,45.75,45.83,86138.0,42.7798,42.8546,42.7704,42.8452,86138.0
2022-11-17 15:35:00,45.83,45.83,45.76,45.8,112423.0,42.8452,42.8452,42.7798,42.8172,112423.0
2022-11-17 15:40:00,45.8,45.82,45.78,45.79,120276.0,42.8172,42.8359,42.7985,42.8078,120276.0
2022-11-17 15:45:00,45.8,45.9,45.79,45.86,266579.0,42.8172,42.9106,42.8078,42.8733,266579.0
2022-11-17 15:50:00,45.87,45.92,45.83,45.86,261170.0,42.8826,42.9293,42.8452,42.8733,261170.0
2022-11-17 15:55:00,45.86,46.04,45.85,46.03,698204.0,42.8733,43.0415,42.8639,43.0322,698204.0
2022-11-18 09:30:00,46.72,46.77,46.43,46.56,526882.0,43.6772,43.724,43.4061,43.5277,526882.0
2022-11-18 09:35:00,46.57,46.65,46.45,46.52,136882.0,43.537,43.6118,43.4248,43.4903,136882.0
2022-11-18 09:40:00,46.53,46.55,46.4,46.43,85821.0,43.4996,43.5183,43.3781,43.4061,85821.0
2022-11-18 09:45:00,46.42,46.49,46.33,46.35,126187.0,43.3968,43.4622,43.3126,43.3313,126187.0
2022-11-18 09:50:00,46.35,46.43,46.29,46.36,108679.0,43.3313,43.4061,43.2752,43.3407,108679.0
2022-11-18 09:55:00,46.36,46.37,46.26,46.29,88229.0,43.3407,43.35,43.2472,43.2752,88229.0
2022-11-18 10:00:00,46.3,46.34,46.26,46.34,134683.0,43.2846,43.322,43.2472,43.322,134683.0
2022-11-18 10:05:00,46.34,46.34,46.24,46.3,86219.0,43.322,43.322,43.2285,43.2846,86219.0
2022-11-18 10:10:00,46.3,46.37,46.27,46.34,71752.0,43.2846,43.35,43.2566,43.322,71752.0
2022-11-18 10:15:00,46.33,46.42,46.32,46.33,83121.0,43.3126,43.3968,43.3033,43.3126,83121.0
2022-11-18 10:20:00,46.34,46.39,46.33,46.37,39024.0,43.322,43.3687,43.3126,43.35,39024.0
2022-11-18 10:25:00,46.36,46.48,46.31,46.48,107265.0,43.3407,43.4529,43.2939,43.4529,107265.0
2022-11-18 10:30:00,46.48,46.5,46.43,46.46,59568.0,43.4529,43.4716,43.4061,43.4342,59568.0
2022-11-18 10:35:00,46.47,46.54,46.45,46.5,87116.0,43.4435,43.509,43.4248,43.4716,87116.0
2022-11-18 10:40:00,46.5,46.53,46.45,46.46,40631.0,43.4716,43.4996,43.4248,43.4342,40631.0
2022-11-18 10:45:00,46.46,46.51,46.44,46.5,32363.0,43.4342,43.4809,43.4155,43.4716,32363.0
2022-11-18 10:50:00,46.5,46.52,46.46,46.48,55664.0,43.4716,43.4903,43.4342,43.4529,55664.0
2022-11-18 10:55:00,46.48,46.49,46.36,46.39,80087.0,43.4529,43.4622,43.3407,43.3687,80087.0
2022-11-18 11:00:00,46.39,46.42,46.32,46.33,84493.0,43.3687,43.3968,43.3033,43.3126,84493.0
2022-11-18 11:05:00,46.33,46.37,46.32,46.34,46049.0,43.3126,43.35,43.3033,43.322,46049.0
2022-11-18 11:10:00,46.33,46.4,46.32,46.37,93276.0,43.3126,43.3781,43.3033,43.35,93276.0
2022-11-18 11:15:00,46.36,46.44,46.34,46.42,49289.0,43.3407,43.4155,43.322,43.3968,49289.0
2022-11-18 11:20:00,46.43,46.46,46.41,46.44,62503.0,43.4061,43.4342,43.3874,43.4155,62503.0
2022-11-18 11:25:00,46.45,46.46,46.4,46.41,55494.0,43.4248,43.4342,43.3781,43.3874,55494.0
2022-11-18 11:30:00,46.41,46.46,46.39,46.4,59743.0,43.3874,43.4342,43.3687,43.3781,59743.0
2022-11-18 11:35:00,46.4,46.45,46.38,46.38,53030.0,43.3781,43.4248,43.3594,43.3594,53030.0
2022-11-18 11:40:00,46.39,46.41,46.34,46.39,53552.0,43.3687,43.3874,43.322,43.3687,53552.0
2022-11-18 11:45:00,46.39,46.41,46.29,46.31,45037.0,43.3687,43.3874,43.2752,43.2939,45037.0
2022-11-18 11:50:00,46.3,46.32,46.25,46.3,66062.0,43.2846,43.3033,43.2379,43.2846,66062.0
2022-11-18 11:55:00,46.29,46.31,46.27,46.29,70980.0,43.2752,43.2939,43.2566,43.2752,70980.0
2022-11-18 12:00:00,46.29,46.3,46.19,46.2,79422.0,43.2752,43.2846,43.1818,43.1911,79422.0
2022-11-18 12:05:00,46.2,46.21,46.08,46.11,117842.0,43.1911,43.2005,43.0789,43.107,117842.0
2022-11-18 12:10:00,46.11,46.14,46.09,46.1,81059.0,43.107,43.135,43.0883,43.0976,81059.0
2022-11-18 12:15:00,46.09,46.11,45.99,46.0,102188.0,43.0883,43.107,42.9948,43.0041,102188.0
2022-11-18 12:20:00,45.99,46.02,45.97,45.98,48760.0,42.9948,43.0228,42.9761,42.9854,48760.0
2022-11-18 12:25:00,45.98,46.05,45.97,46.04,118118.0,42.9854,43.0509,42.9761,43.0415,118118.0
2022-11-18 12:30:00,46.04,46.1,46.03,46.08,151737.0,43.0415,43.0976,43.0322,43.0789,151737.0
2022-11-18 12:35:00,46.08,46.14,46.06,46.13,39970.0,43.0789,43.135,43.0602,43.1257,39970.0
2022-11-18 12:40:00,46.13,46.15,46.1,46.11,69351.0,43.1257,43.1444,43.0976,43.107,69351.0
2022-11-18 12:45:00,46.11,46.13,46.06,46.09,83548.0,43.107,43.1257,43.0602,43.0883,83548.0
2022-11-18 12:50:00,46.09,46.14,46.03,46.09,81704.0,43.0883,43.135,43.0322,43.0883,81704.0
2022-11-18 12:55:00,46.09,46.21,46.08,46.2,104177.0,43.0883,43.2005,43.0789,43.1911,104177.0
2022-11-18 13:00:00,46.19,46.22,46.11,46.11,101853.0,43.1818,43.2098,43.107,43.107,101853.0
2022-11-18 13:05:00,46.12,46.26,46.11,46.25,94761.0,43.1163,43.2472,43.107,43.2379,94761.0
2022-11-18 13:10:00,46.25,46.32,46.22,46.28,98795.0,43.2379,43.3033,43.2098,43.2659,98795.0
2022-11-18 13:15:00,46.28,46.28,46.22,46.28,34736.0,43.2659,43.2659,43.2098,43.2659,34736.0
2022-11-18 13:20:00,46.27,46.29,46.21,46.27,67201.0,43.2566,43.2752,43.2005,43.2566,67201.0
2022-11-18 13:25:00,46.27,46.33,46.24,46.33,44971.0,43.2566,43.3126,43.2285,43.3126,44971.0
2022-11-18 13:30:00,46.33,46.39,46.32,46.39,51046.0,43.3126,43.3687,43.3033,43.3687,51046.0
2022-11-18 13:35:00,46.39,46.39,46.35,46.37,33721.0,43.3687,43.3687,43.3313,43.35,33721.0
2022-11-18 13:40:00,46.38,46.39,46.27,46.27,69961.0,43.3594,43.3687,43.2566,43.2566,69961.0
2022-11-18 13:45:00,46.27,46.29,46.26,46.27,49281.0,43.2566,43.2752,43.2472,43.2566,49281.0
2022-11-18 13:50:00,46.27,46.27,46.2,46.22,66454.0,43.2566,43.2566,43.1911,43.2098,66454.0
2022-11-18 13:55:00,46.22,46.3,46.21,46.29,108217.0,43.2098,43.2846,43.2005,43.2752,108217.0
2022-11-18 14:00:00,46.3,46.37,46.29,46.32,68660.0,43.2846,43.35,43.2752,43.3033,68660.0
2022-11-18 14:05:00,46.33,46.33,46.28,46.3,56827.0,43.3126,43.3126,43.2659,43.2846,56827.0
2022-11-18 14:10:00,46.3,46.33,46.28,46.32,45077.0,43.2846,43.3126,43.2659,43.3033,45077.0
2022-11-18 14:15:00,46.33,46.36,46.3,46.33,100312.0,43.3126,43.3407,43.2846,43.3126,100312.0
2022-11-18 14:20:00,46.33,46.35,46.31,46.33,64896.0,43.3126,43.3313,43.2939,43.3126,64896.0
2022-11-18 14:25:00,46.32,46.36,46.3,46.33,86458.0,43.3033,43.3407,43.2846,43.3126,86458.0
2022-11-18 14:30:00,46.34,46.41,46.31,46.33,142425.0,43.322,43.3874,43.2939,43.3126,142425.0
2022-11-18 14:35:00,46.33,46.33,46.27,46.33,158640.0,43.3126,43.3126,43.2566,43.3126,158640.0
2022-11-18 14:40:00,46.33,46.34,46.28,46.29,75101.0,43.3126,43.322,43.2659,43.2752,75101.0
2022-11-18 14:45:00,46.29,46.32,46.26,46.3,93271.0,43.2752,43.3033,43.2472,43.2846,93271.0
2022-11-18 14:50:00,46.31,46.32,46.26,46.28,56567.0,43.2939,43.3033,43.2472,43.2659,56567.0
2022-11-18 14:55:00,46.28,46.32,46.27,46.32,61818.0,43.2659,43.3033,43.2566,43.3033,61818.0
2022-11-18 15:00:00,46.31,46.38,46.3,46.37,75205.0,43.2939,43.3594,43.2846,43.35,75205.0
2022-11-18 15:05:00,46.37,46.41,46.35,46.4,77185.0,43.35,43.3874,43.3313,43.3781,77185.0
2022-11-18 15:10:00,46.4,46.44,46.38,46.41,94325.0,43.3781,43.4155,43.3594,43.3874,94325.0
2022-11-18 15:15:00,46.4,46.4,46.35,46.39,79894.0,43.3781,43.3781,43.3313,43.3687,79894.0
2022-11-18 15:20:00,46.39,46.41,46.34,46.4,72395.0,43.3687,43.3874,43.322,43.3781,72395.0
2022-11-18 15:25:00,46.4,46.5,46.39,46.49,107424.0,43.3781,43.4716,43.3687,43.4622,107424.0
2022-11-18 15:30:00,46.49,46.52,46.44,46.47,146642.0,43.4622,43.4903,43.4155,43.4435,146642.0
2022-11-18 15:35:00,46.47,46.55,46.46,46.55,98035.0,43.4435,43.5183,43.4342,43.5183,98035.0
2022-11-18 15:40:00,46.55,46.59,46.53,46.56,109603.0,43.5183,43.5557,43.4996,43.5277,109603.0
2022-11-18 15:45:00,46.56,46.57,46.5,46.55,204427.0,43.5277,43.537,43.4716,43.5183,204427.0
2022-11-18 15:50:00,46.56,46.6,46.39,46.41,323503.0,43.5277,43.5651,43.3687,43.3874,323503.0
2022-11-18 15:55:00,46.41,46.53,46.4,46.53,675671.0,43.3874,43.4996,43.3781,43.4996,675671.0
2022-11-21 09:30:00,46.38,46.77,46.37,46.7,255055.0,43.3594,43.724,43.35,43.6585,255055.0
2022-11-21 09:35:00,46.69,46.75,46.59,46.62,91593.0,43.6492,43.7053,43.5557,43.5838,91593.0
2022-11-21 09:40:00,46.61,46.69,46.58,46.62,112365.0,43.5744,43.6492,43.5464,43.5838,112365.0
2022-11-21 09:45:00,46.62,46.7,46.56,46.7,118271.0,43.5838,43.6585,43.5277,43.6585,118271.0
2022-11-21 09:50:00,46.7,46.79,46.67,46.79,58194.0,43.6585,43.7427,43.6305,43.7427,58194.0
2022-11-21 09:55:00,46.79,46.95,46.78,46.93,144212.0,43.7427,43.8923,43.7333,43.8736,144212.0
2022-11-21 10:00:00,46.93,46.95,46.8,46.82,90857.0,43.8736,43.8923,43.752,43.7707,90857.0
2022-11-21 10:05:00,46.83,46.86,46.78,46.79,79965.0,43.7801,43.8081,43.7333,43.7427,79965.0
2022-11-21 10:10:00,46.79,46.82,46.72,46.73,61230.0,43.7427,43.7707,43.6772,43.6866,61230.0
2022-11-21 10:15:00,46.73,46.78,46.67,46.73,104485.0,43.6866,43.7333,43.6305,43.6866,104485.0
2022-11-21 10:20:00,46.72,46.74,46.6,46.66,77891.0,43.6772,43.6959,43.5651,43.6212,77891.0
2022-11-21 10:25:00,46.66,46.66,46.55,46.58,83523.0,43.6212,43.6212,43.5183,43.5464,83523.0
2022-11-21 10:30:00,46.58,46.61,46.53,46.54,81230.0,43.5464,43.5744,43.4996,43.509,81230.0
2022-11-21 10:35:00,46.53,46.57,46.46,46.47,90417.0,43.4996,43.537,43.4342,43.4435,90417.0
2022-11-21 10:40:00,46.46,46.5,46.44,46.47,65041.0,43.4342,43.4716,43.4155,43.4435,65041.0
2022-11-21 10:45:00,46.47,46.49,46.44,46.46,58290.0,43.4435,43.4622,43.4155,43.4342,58290.0
2022-11-21 10:50:00,46.47,46.52,46.44,46.52,78261.0,43.4435,43.4903,43.4155,43.4903,78261.0
2022-11-21 10:55:00,46.51,46.59,46.48,46.59,61259.0,43.4809,43.5557,43.4529,43.5557,61259.0
2022-11-21 11:00:00,46.59,46.67,46.57,46.65,97438.0,43.5557,43.6305,43.537,43.6118,97438.0
2022-11-21 11:05:00,46.65,46.69,46.6,46.6,62840.0,43.6118,43.6492,43.5651,43.5651,62840.0
2022-11-21 11:10:00,46.61,46.64,46.55,46.6,92459.0,43.5744,43.6025,43.5183,43.5651,92459.0
2022-11-21 11:15:00,46.59,46.65,46.59,46.61,58937.0,43.5557,43.6118,43.5557,43.5744,58937.0
2022-11-21 11:20:00,46.6,46.64,46.59,46.62,92918.0,43.5651,43.6025,43.5557,43.5838,92918.0
2022-11-21 11:25:00,46.61,46.62,46.54,46.55,99327.0,43.5744,43.5838,43.509,43.5183,99327.0
2022-11-21 11:30:00,46.55,46.58,46.51,46.53,72742.0,43.5183,43.5464,43.4809,43.4996,72742.0
2022-11-21 11:35:00,46.53,46.62,46.52,46.59,66511.0,43.4996,43.5838,43.4903,43.5557,66511.0
2022-11-21 11:40:00,46.59,46.63,46.58,46.62,44187.0,43.5557,43.5931,43.5464,43.5838,44187.0
2022-11-21 11:45:00,46.62,46.65,46.6,46.65,61808.0,43.5838,43.6118,43.5651,43.6118,61808.0
2022-11-21 11:50:00,46.65,46.69,46.64,46.65,65523.0,43.6118,43.6492,43.6025,43.6118,65523.0
2022-11-21 11:55:00,46.65,46.66,46.53,46.61,114955.0,43.6118,43.6212,43.4996,43.5744,114955.0
2022-11-21 12:00:00,46.61,46.67,46.59,46.66,85872.0,43.5744,43.6305,43.5557,43.6212,85872.0
2022-11-21 12:05:00,46.66,46.74,46.65,46.74,57603.0,43.6212,43.6959,43.6118,43.6959,57603.0
2022-11-21 12:10:00,46.74,46.81,46.73,46.8,68713.0,43.6959,43.7614,43.6866,43.752,68713.0
2022-11-21 12:15:00,46.8,46.85,46.78,46.84,102340.0,43.752,43.7988,43.7333,43.7894,102340.0
2022-11-21 12:20:00,46.84,46.85,46.81,46.82,126025.0,43.7894,43.7988,43.7614,43.7707,126025.0
2022-11-21 12:25:00,46.82,46.94,46.82,46.94,116592.0,43.7707,43.8829,43.7707,43.8829,116592.0
2022-11-21 12:30:00,46.94,47.05,46.93,47.03,118003.0,43.8829,43.9858,43.8736,43.9671,118003.0
2022-11-21 12:35:00,47.03,47.09,47.02,47.07,97731.0,43.9671,44.0231,43.9577,44.0044,97731.0
2022-11-21 12:40:00,47.06,47.08,47.0,47.01,125608.0,43.9951,44.0138,43.939,43.9484,125608.0
2022-11-21 12:45:00,47.01,47.03,46.97,46.99,115254.0,43.9484,43.9671,43.911,43.9297,115254.0
2022-11-21 12:50:00,47.0,47.02,46.96,47.0,58207.0,43.939,43.9577,43.9016,43.939,58207.0
2022-11-21 12:55:00,47.0,47.02,46.93,46.96,62336.0,43.939,43.9577,43.8736,43.9016,62336.0
2022-11-21 13:00:00,46.96,46.99,46.93,46.95,68240.0,43.9016,43.9297,43.8736,43.8923,68240.0
2022-11-21 13:05:00,46.95,47.01,46.93,46.96,57073.0,43.8923,43.9484,43.8736,43.9016,57073.0
2022-11-21 13:10:00,46.97,46.99,46.93,46.93,85023.0,43.911,43.9297,43.8736,43.8736,85023.0
2022-11-21 13:15:00,46.93,46.95,46.9,46.9,92976.0,43.8736,43.8923,43.8455,43.8455,92976.0
2022-11-21 13:20:00,46.91,46.92,46.84,46.86,94436.0,43.8549,43.8642,43.7894,43.8081,94436.0
2022-11-21 13:25:00,46.86,46.87,46.8,46.8,82866.0,43.8081,43.8175,43.752,43.752,82866.0
2022-11-21 13:30:00,46.82,46.82,46.74,46.78,49333.0,43.7707,43.7707,43.6959,43.7333,49333.0
2022-11-21 13:35:00,46.78,46.81,46.75,46.8,57836.0,43.7333,43.7614,43.7053,43.752,57836.0
2022-11-21 13:40:00,46.8,46.81,46.76,46.79,64978.0,43.752,43.7614,43.7146,43.7427,64978.0
2022-11-21 13:45:00,46.79,46.8,46.75,46.77,57015.0,43.7427,43.752,43.7053,43.724,57015.0
2022-11-21 13:50:00,46.76,46.77,46.7,46.72,85986.0,43.7146,43.724,43.6585,43.6772,85986.0
2022-11-21 13:55:00,46.71,46.75,46.68,46.68,45525.0,43.6679,43.7053,43.6398,43.6398,45525.0
2022-11-21 14:00:00,46.69,46.76,46.68,46.76,62766.0,43.6492,43.7146,43.6398,43.7146,62766.0
2022-11-21 14:05:00,46.76,46.78,46.75,46.77,25898.0,43.7146,43.7333,43.7053,43.724,25898.0
2022-11-21 14:10:00,46.77,46.77,46.72,46.74,69246.0,43.724,43.724,43.6772,43.6959,69246.0
2022-11-21 14:15:00,46.74,46.78,46.73,46.78,55752.0,43.6959,43.7333,43.6866,43.7333,55752.0
2022-11-21 14:20:00,46.78,46.78,46.71,46.73,44349.0,43.7333,43.7333,43.6679,43.6866,44349.0
2022-11-21 14:25:00,46.73,46.78,46.72,46.75,59518.0,43.6866,43.7333,43.6772,43.7053,59518.0
2022-11-21 14:30:00,46.75,46.8,46.74,46.79,56583.0,43.7053,43.752,43.6959,43.7427,56583.0
2022-11-21 14:35:00,46.79,46.79,46.74,46.79,44180.0,43.7427,43.7427,43.6959,43.7427,44180.0
2022-11-21 14:40:00,46.78,46.8,46.75,46.76,67755.0,43.7333,43.752,43.7053,43.7146,67755.0
2022-11-21 14:45:00,46.76,46.78,46.73,46.77,53677.0,43.7146,43.7333,43.6866,43.724,53677.0
2022-11-21 14:50:00,46.77,46.8,46.75,46.78,54270.0,43.724,43.752,43.7053,43.7333,54270.0
2022-11-21 14:55:00,46.77,46.78,46.73,46.73,46567.0,43.724,43.7333,43.6866,43.6866,46567.0
2022-11-21 15:00:00,46.73,46.78,46.72,46.77,60435.0,43.6866,43.7333,43.6772,43.724,60435.0
2022-11-21 15:05:00,46.77,46.79,46.72,46.78,74260.0,43.724,43.7427,43.6772,43.7333,74260.0
2022-11-21 15:10:00,46.78,46.78,46.73,46.77,79343.0,43.7333,43.7333,43.6866,43.724,79343.0
2022-11-21 15:15:00,46.76,46.77,46.74,46.77,55029.0,43.7146,43.724,43.6959,43.724,55029.0
2022-11-21 15:20:00,46.77,46.77,46.7,46.71,88741.0,43.724,43.724,43.6585,43.6679,88741.0
2022-11-21 15:25:00,46.71,46.71,46.67,46.71,104092.0,43.6679,43.6679,43.6305,43.6679,104092.0
2022-11-21 15:30:00,46.71,46.75,46.69,46.71,96723.0,43.6679,43.7053,43.6492,43.6679,96723.0
2022-11-21 15:35:00,46.71,46.77,46.69,46.77,68024.0,43.6679,43.724,43.6492,43.724,68024.0
2022-11-21 15:40:00,46.77,46.82,46.76,46.81,86494.0,43.724,43.7707,43.7146,43.7614,86494.0
2022-11-21 15:45:00,46.82,46.87,46.79,46.85,270730.0,43.7707,43.8175,43.7427,43.7988,270730.0
2022-11-21 15:50:00,46.85,46.93,46.83,46.89,300792.0,43.7988,43.8736,43.7801,43.8362,300792.0
2022-11-21 15:55:00,46.9,46.91,46.83,46.84,698153.0,43.8455,43.8549,43.7801,43.7894,698153.0
2022-11-22 09:30:00,47.13,47.31,47.13,47.18,185010.0,44.0605,44.2288,44.0605,44.1073,185010.0
2022-11-22 09:35:00,47.18,47.29,47.16,47.22,108806.0,44.1073,44.2101,44.0886,44.1447,108806.0
2022-11-22 09:40:00,47.22,47.27,47.08,47.23,177146.0,44.1447,44.1914,44.0138,44.154,177146.0
2022-11-22 09:45:00,47.23,47.25,47.1,47.1,154932.0,44.154,44.1727,44.0325,44.0325,154932.0
2022-11-22 09:50:00,47.1,47.24,47.04,47.23,176986.0,44.0325,44.1634,43.9764,44.154,176986.0
2022-11-22 09:55:00,47.23,47.36,47.23,47.34,220903.0,44.154,44.2756,44.154,44.2569,220903.0
2022-11-22 10:00:00,47.34,47.4,47.26,47.29,162433.0,44.2569,44.313,44.1821,44.2101,162433.0
2022-11-22 10:05:00,47.28,47.32,47.23,47.23,130176.0,44.2008,44.2382,44.154,44.154,130176.0
2022-11-22 10:10:00,47.24,47.32,47.23,47.32,101715.0,44.1634,44.2382,44.154,44.2382,101715.0
2022-11-22 10:15:00,47.32,47.35,47.25,47.29,103506.0,44.2382,44.2662,44.1727,44.2101,103506.0
2022-11-22 10:20:00,47.29,47.33,47.26,47.27,88261.0,44.2101,44.2475,44.1821,44.1914,88261.0
2022-11-22 10:25:00,47.27,47.32,47.22,47.24,103098.0,44.1914,44.2382,44.1447,44.1634,103098.0
2022-11-22 10:30:00,47.24,47.28,47.2,47.27,147660.0,44.1634,44.2008,44.126,44.1914,147660.0
2022-11-22 10:35:00,47.27,47.29,47.23,47.25,91652.0,44.1914,44.2101,44.154,44.1727,91652.0
2022-11-22 10:40:00,47.25,47.28,47.22,47.25,90615.0,44.1727,44.2008,44.1447,44.1727,90615.0
2022-11-22 10:45:00,47.25,47.26,47.21,47.24,141120.0,44.1727,44.1821,44.1353,44.1634,141120.0
2022-11-22 10:50:00,47.24,47.26,47.17,47.19,153589.0,44.1634,44.1821,44.0979,44.1166,153589.0
2022-11-22 10:55:00,47.19,47.19,47.09,47.12,156126.0,44.1166,44.1166,44.0231,44.0512,156126.0
2022-11-22 11:00:00,47.13,47.14,47.06,47.08,97168.0,44.0605,44.0699,43.9951,44.0138,97168.0
2022-11-22 11:05:00,47.07,47.09,47.05,47.09,97246.0,44.0044,44.0231,43.9858,44.0231,97246.0
2022-11-22 11:10:00,47.09,47.11,47.04,47.05,68448.0,44.0231,44.0418,43.9764,43.9858,68448.0
2022-11-22 11:15:00,47.05,47.06,46.98,47.06,127325.0,43.9858,43.9951,43.9203,43.9951,127325.0
2022-11-22 11:20:00,47.07,47.07,47.02,47.05,77188.0,44.0044,44.0044,43.9577,43.9858,77188.0
2022-11-22 11:25:00,47.05,47.06,46.98,46.98,70568.0,43.9858,43.9951,43.9203,43.9203,70568.0
2022-11-22 11:30:00,46.98,47.05,46.98,47.02,119066.0,43.9203,43.9858,43.9203,43.9577,119066.0
2022-11-22 11:35:00,47.02,47.05,46.98,47.03,61740.0,43.9577,43.9858,43.9203,43.9671,61740.0
2022-11-22 11:40:00,47.03,47.03,46.96,47.02,125289.0,43.9671,43.9671,43.9016,43.9577,125289.0
2022-11-22 11:45:00,47.02,47.09,47.0,47.09,51571.0,43.9577,44.0231,43.939,44.0231,51571.0
2022-11-22 11:50:00,47.08,47.1,47.05,47.1,39539.0,44.0138,44.0325,43.9858,44.0325,39539.0
2022-11-22 11:55:00,47.09,47.1,47.06,47.08,52185.0,44.0231,44.0325,43.9951,44.0138,52185.0
2022-11-22 12:00:00,47.08,47.11,47.06,47.09,67335.0,44.0138,44.0418,43.9951,44.0231,67335.0
2022-11-22 12:05:00,47.09,47.09,47.0,47.02,104343.0,44.0231,44.0231,43.939,43.9577,104343.0
2022-11-22 12:10:00,47.02,47.06,47.01,47.04,60568.0,43.9577,43.9951,43.9484,43.9764,60568.0
2022-11-22 12:15:00,47.04,47.07,47.03,47.05,77481.0,43.9764,44.0044,43.9671,43.9858,77481.0
2022-11-22 12:20:00,47.05,47.05,47.01,47.03,79267.0,43.9858,43.9858,43.9484,43.9671,79267.0
2022-11-22 12:25:00,47.03,47.03,46.98,47.01,95194.0,43.9671,43.9671,43.9203,43.9484,95194.0
2022-11-22 12:30:00,47.01,47.04,46.99,47.03,98536.0,43.9484,43.9764,43.9297,43.9671,98536.0
2022-11-22 12:35:00,47.04,47.1,47.03,47.09,78489.0,43.9764,44.0325,43.9671,44.0231,78489.0
2022-11-22 12:40:00,47.09,47.09,47.03,47.09,55051.0,44.0231,44.0231,43.9671,44.0231,55051.0
2022-11-22 12:45:00,47.08,47.08,47.03,47.05,57321.0,44.0138,44.0138,43.9671,43.9858,57321.0
2022-11-22 12:50:00,47.06,47.07,47.01,47.02,82862.0,43.9951,44.0044,43.9484,43.9577,82862.0
2022-11-22 12:55:00,47.02,47.02,46.98,46.98,50111.0,43.9577,43.9577,43.9203,43.9203,50111.0
2022-11-22 13:00:00,46.98,47.01,46.95,46.96,73873.0,43.9203,43.9484,43.8923,43.9016,73873.0
2022-11-22 13:05:00,46.95,47.02,46.93,47.01,108395.0,43.8923,43.9577,43.8736,43.9484,108395.0
2022-11-22 13:10:00,47.02,47.05,47.01,47.04,49716.0,43.9577,43.9858,43.9484,43.9764,49716.0
2022-11-22 13:15:00,47.04,47.05,47.01,47.03,68849.0,43.9764,43.9858,43.9484,43.9671,68849.0
2022-11-22 13:20:00,47.02,47.03,46.98,47.02,88068.0,43.9577,43.9671,43.9203,43.9577,88068.0
2022-11-22 13:25:00,47.02,47.02,46.98,47.0,63379.0,43.9577,43.9577,43.9203,43.939,63379.0
2022-11-22 13:30:00,47.0,47.0,46.94,46.96,102001.0,43.939,43.939,43.8829,43.9016,102001.0
2022-11-22 13:35:00,46.95,46.96,46.92,46.94,58477.0,43.8923,43.9016,43.8642,43.8829,58477.0
2022-11-22 13:40:00,46.94,46.96,46.93,46.95,39918.0,43.8829,43.9016,43.8736,43.8923,39918.0
2022-11-22 13:45:00,46.95,46.96,46.91,46.95,94576.0,43.8923,43.9016,43.8549,43.8923,94576.0
2022-11-22 13:50:00,46.95,47.01,46.94,47.01,80127.0,43.8923,43.9484,43.8829,43.9484,80127.0
2022-11-22 13:55:00,47.01,47.01,46.97,46.98,49715.0,43.9484,43.9484,43.911,43.9203,49715.0
2022-11-22 14:00:00,46.98,47.03,46.98,47.02,77994.0,43.9203,43.9671,43.9203,43.9577,77994.0
2022-11-22 14:05:00,47.02,47.02,46.99,47.01,54619.0,43.9577,43.9577,43.9297,43.9484,54619.0
2022-11-22 14:10:00,47.01,47.02,46.98,47.0,49772.0,43.9484,43.9577,43.9203,43.939,49772.0
2022-11-22 14:15:00,47.0,47.08,46.99,47.07,72465.0,43.939,44.0138,43.9297,44.0044,72465.0
2022-11-22 14:20:00,47.08,47.14,47.07,47.14,73320.0,44.0138,44.0699,44.0044,44.0699,73320.0
2022-11-22 14:25:00,47.14,47.17,47.13,47.16,89225.0,44.0699,44.0979,44.0605,44.0886,89225.0
2022-11-22 14:30:00,47.16,47.17,47.13,47.14,50794.0,44.0886,44.0979,44.0605,44.0699,50794.0
2022-11-22 14:35:00,47.14,47.18,47.1,47.11,82133.0,44.0699,44.1073,44.0325,44.0418,82133.0
2022-11-22 14:40:00,47.11,47.11,47.08,47.11,76158.0,44.0418,44.0418,44.0138,44.0418,76158.0
2022-11-22 14:45:00,47.11,47.14,47.1,47.12,68933.0,44.0418,44.0699,44.0325,44.0512,68933.0
2022-11-22 14:50:00,47.12,47.18,47.11,47.16,70010.0,44.0512,44.1073,44.0418,44.0886,70010.0
2022-11-22 14:55:00,47.16,47.19,47.14,47.18,60416.0,44.0886,44.1166,44.0699,44.1073,60416.0
2022-11-22 15:00:00,47.18,47.22,47.15,47.22,69809.0,44.1073,44.1447,44.0792,44.1447,69809.0
2022-11-22 15:05:00,47.22,47.23,47.2,47.23,80224.0,44.1447,44.154,44.126,44.154,80224.0
2022-11-22 15:10:00,47.23,47.24,47.17,47.18,68391.0,44.154,44.1634,44.0979,44.1073,68391.0
2022-11-22 15:15:00,47.18,47.19,47.14,47.16,84134.0,44.1073,44.1166,44.0699,44.0886,84134.0
2022-11-22 15:20:00,47.17,47.22,47.16,47.21,68930.0,44.0979,44.1447,44.0886,44.1353,68930.0
2022-11-22 15:25:00,47.21,47.23,47.18,47.19,101379.0,44.1353,44.154,44.1073,44.1166,101379.0
2022-11-22 15:30:00,47.2,47.22,47.17,47.19,93789.0,44.126,44.1447,44.0979,44.1166,93789.0
2022-11-22 15:35:00,47.18,47.19,47.13,47.15,108414.0,44.1073,44.1166,44.0605,44.0792,108414.0
2022-11-22 15:40:00,47.15,47.18,47.14,47.18,129314.0,44.0792,44.1073,44.0699,44.1073,129314.0
2022-11-22 15:45:00,47.17,47.18,47.13,47.14,244699.0,44.0979,44.1073,44.0605,44.0699,244699.0
2022-11-22 15:50:00,47.14,47.16,47.1,47.14,270462.0,44.0699,44.0886,44.0325,44.0699,270462.0
2022-11-22 15:55:00,47.13,47.16,47.1,47.11,725002.0,44.0605,44.0886,44.0325,44.0418,725002.0
2022-11-23 09:30:00,47.12,47.19,46.99,47.15,262547.0,44.0512,44.1166,43.9297,44.0792,262547.0
2022-11-23 09:35:00,47.15,47.21,47.08,47.11,85406.0,44.0792,44.1353,44.0138,44.0418,85406.0
2022-11-23 09:40:00,47.11,47.19,47.1,47.16,81296.0,44.0418,44.1166,44.0325,44.0886,81296.0
2022-11-23 09:45:00,47.17,47.27,47.15,47.17,155936.0,44.0979,44.1914,44.0792,44.0979,155936.0
2022-11-23 09:50:00,47.17,47.27,47.17,47.18,50174.0,44.0979,44.1914,44.0979,44.1073,50174.0
2022-11-23 09:55:00,47.18,47.22,47.16,47.2,55849.0,44.1073,44.1447,44.0886,44.126,55849.0
2022-11-23 10:00:00,47.2,47.25,47.13,47.2,135784.0,44.126,44.1727,44.0605,44.126,135784.0
2022-11-23 10:05:00,47.2,47.27,47.16,47.22,67197.0,44.126,44.1914,44.0886,44.1447,67197.0
2022-11-23 10:10:00,47.22,47.25,47.17,47.18,57139.0,44.1447,44.1727,44.0979,44.1073,57139.0
2022-11-23 10:15:00,47.18,47.19,47.12,47.16,71690.0,44.1073,44.1166,44.0512,44.0886,71690.0
2022-11-23 10:20:00,47.16,47.19,47.12,47.18,65476.0,44.0886,44.1166,44.0512,44.1073,65476.0
2022-11-23 10:25:00,47.18,47.21,47.15,47.2,57041.0,44.1073,44.1353,44.0792,44.126,57041.0
2022-11-23 10:30:00,47.2,47.24,47.18,47.21,50461.0,44.126,44.1634,44.1073,44.1353,50461.0
2022-11-23 10:35:00,47.22,47.23,47.19,47.22,50008.0,44.1447,44.154,44.1166,44.1447,50008.0
2022-11-23 10:40:00,47.23,47.3,47.19,47.26,126927.0,44.154,44.2195,44.1166,44.1821,126927.0
2022-11-23 10:45:00,47.26,47.27,47.19,47.21,54817.0,44.1821,44.1914,44.1166,44.1353,54817.0
2022-11-23 10:50:00,47.21,47.23,47.17,47.2,43825.0,44.1353,44.154,44.0979,44.126,43825.0
2022-11-23 10:55:00,47.19,47.21,47.16,47.2,94021.0,44.1166,44.1353,44.0886,44.126,94021.0
2022-11-23 11:00:00,47.2,47.22,47.15,47.18,75458.0,44.126,44.1447,44.0792,44.1073,75458.0
2022-11-23 11:05:00,47.18,47.23,47.16,47.21,165293.0,44.1073,44.154,44.0886,44.1353,165293.0
2022-11-23 11:10:00,47.21,47.31,47.19,47.3,173258.0,44.1353,44.2288,44.1166,44.2195,173258.0
2022-11-23 11:15:00,47.31,47.37,47.29,47.36,228807.0,44.2288,44.2849,44.2101,44.2756,228807.0
2022-11-23 11:20:00,47.36,47.39,47.34,47.37,86980.0,44.2756,44.3036,44.2569,44.2849,86980.0
2022-11-23 11:25:00,47.36,47.39,47.34,47.37,52092.0,44.2756,44.3036,44.2569,44.2849,52092.0
2022-11-23 11:30:00,47.37,47.42,47.33,47.41,64963.0,44.2849,44.3317,44.2475,44.3223,64963.0
2022-11-23 11:35:00,47.41,47.45,47.4,47.41,164900.0,44.3223,44.3597,44.313,44.3223,164900.0
2022-11-23 11:40:00,47.41,47.42,47.38,47.41,48230.0,44.3223,44.3317,44.2943,44.3223,48230.0
2022-11-23 11:45:00,47.41,47.41,47.31,47.32,54206.0,44.3223,44.3223,44.2288,44.2382,54206.0
2022-11-23 11:50:00,47.31,47.35,47.28,47.29,153309.0,44.2288,44.2662,44.2008,44.2101,153309.0
2022-11-23 11:55:00,47.29,47.3,47.24,47.3,45634.0,44.2101,44.2195,44.1634,44.2195,45634.0
2022-11-23 12:00:00,47.29,47.32,47.28,47.3,45102.0,44.2101,44.2382,44.2008,44.2195,45102.0
2022-11-23 12:05:00,47.3,47.34,47.3,47.32,38209.0,44.2195,44.2569,44.2195,44.2382,38209.0
2022-11-23 12:10:00,47.33,47.36,47.31,47.34,56870.0,44.2475,44.2756,44.2288,44.2569,56870.0
2022-11-23 12:15:00,47.34,47.38,47.33,47.36,37400.0,44.2569,44.2943,44.2475,44.2756,37400.0
2022-11-23 12:20:00,47.37,47.37,47.31,47.32,42122.0,44.2849,44.2849,44.2288,44.2382,42122.0
2022-11-23 12:25:00,47.33,47.35,47.32,47.33,24534.0,44.2475,44.2662,44.2382,44.2475,24534.0
2022-11-23 12:30:00,47.33,47.34,47.28,47.29,46709.0,44.2475,44.2569,44.2008,44.2101,46709.0
2022-11-23 12:35:00,47.29,47.29,47.24,47.25,96944.0,44.2101,44.2101,44.1634,44.1727,96944.0
2022-11-23 12:40:00,47.24,47.24,47.17,47.19,73869.0,44.1634,44.1634,44.0979,44.1166,73869.0
2022-11-23 12:45:00,47.19,47.25,47.18,47.24,60269.0,44.1166,44.1727,44.1073,44.1634,60269.0
2022-11-23 12:50:00,47.23,47.24,47.16,47.19,42240.0,44.154,44.1634,44.0886,44.1166,42240.0
2022-11-23 12:55:00,47.18,47.19,47.11,47.15,70456.0,44.1073,44.1166,44.0418,44.0792,70456.0
2022-11-23 13:00:00,47.15,47.16,47.11,47.14,47448.0,44.0792,44.0886,44.0418,44.0699,47448.0
2022-11-23 13:05:00,47.14,47.17,47.11,47.15,47005.0,44.0699,44.0979,44.0418,44.0792,47005.0
2022-11-23 13:10:00,47.16,47.18,47.13,47.17,67244.0,44.0886,44.1073,44.0605,44.0979,67244.0
2022-11-23 13:15:00,47.18,47.2,47.17,47.2,29077.0,44.1073,44.126,44.0979,44.126,29077.0
2022-11-23 13:20:00,47.2,47.23,47.19,47.22,27085.0,44.126,44.154,44.1166,44.1447,27085.0
2022-11-23 13:25:00,47.22,47.24,47.18,47.24,65653.0,44.1447,44.1634,44.1073,44.1634,65653.0
2022-11-23 13:30:00,47.24,47.26,47.22,47.23,31080.0,44.1634,44.1821,44.1447,44.154,31080.0
2022-11-23 13:35:00,47.24,47.24,47.21,47.23,44943.0,44.1634,44.1634,44.1353,44.154,44943.0
2022-11-23 13:40:00,47.23,47.26,47.2,47.21,63317.0,44.154,44.1821,44.126,44.1353,63317.0
2022-11-23 13:45:00,47.22,47.22,47.17,47.18,37684.0,44.1447,44.1447,44.0979,44.1073,37684.0
2022-11-23 13:50:00,47.17,47.18,47.14,47.18,54720.0,44.0979,44.1073,44.0699,44.1073,54720.0
2022-11-23 13:55:00,47.18,47.2,47.17,47.2,33256.0,44.1073,44.126,44.0979,44.126,33256.0
2022-11-23 14:00:00,47.2,47.39,47.12,47.39,258381.0,44.126,44.3036,44.0512,44.3036,258381.0
2022-11-23 14:05:00,47.39,47.39,47.32,47.37,127817.0,44.3036,44.3036,44.2382,44.2849,127817.0
2022-11-23 14:10:00,47.37,47.38,47.29,47.33,82885.0,44.2849,44.2943,44.2101,44.2475,82885.0
2022-11-23 14:15:00,47.33,47.34,47.29,47.32,89267.0,44.2475,44.2569,44.2101,44.2382,89267.0
2022-11-23 14:20:00,47.32,47.44,47.31,47.44,74245.0,44.2382,44.3504,44.2288,44.3504,74245.0
2022-11-23 14:25:00,47.44,47.5,47.43,47.44,85343.0,44.3504,44.4064,44.341,44.3504,85343.0
2022-11-23 14:30:00,47.44,47.44,47.38,47.39,69106.0,44.3504,44.3504,44.2943,44.3036,69106.0
2022-11-23 14:35:00,47.39,47.39,47.28,47.29,93386.0,44.3036,44.3036,44.2008,44.2101,93386.0
2022-11-23 14:40:00,47.3,47.36,47.29,47.36,40488.0,44.2195,44.2756,44.2101,44.2756,40488.0
2022-11-23 14:45:00,47.36,47.39,47.34,47.37,41991.0,44.2756,44.3036,44.2569,44.2849,41991.0
2022-11-23 14:50:00,47.37,47.39,47.32,47.33,56494.0,44.2849,44.3036,44.2382,44.2475,56494.0
2022-11-23 14:55:00,47.34,47.37,47.33,47.36,42689.0,44.2569,44.2849,44.2475,44.2756,42689.0
2022-11-23 15:00:00,47.35,47.39,47.33,47.38,45470.0,44.2662,44.3036,44.2475,44.2943,45470.0
2022-11-23 15:05:00,47.39,47.4,47.36,47.37,73811.0,44.3036,44.313,44.2756,44.2849,73811.0
2022-11-23 15:10:00,47.37,47.4,47.35,47.37,55005.0,44.2849,44.313,44.2662,44.2849,55005.0
2022-11-23 15:15:00,47.37,47.42,47.36,47.4,64560.0,44.2849,44.3317,44.2756,44.313,64560.0
2022-11-23 15:20:00,47.41,47.42,47.36,47.39,74025.0,44.3223,44.3317,44.2756,44.3036,74025.0
2022-11-23 15:25:00,47.38,47.41,47.37,47.38,66830.0,44.2943,44.3223,44.2849,44.2943,66830.0
2022-11-23 15:30:00,47.38,47.38,47.34,47.35,69489.0,44.2943,44.2943,44.2569,44.2662,69489.0
2022-11-23 15:35:00,47.35,47.37,47.33,47.34,86768.0,44.2662,44.2849,44.2475,44.2569,86768.0
2022-11-23 15:40:00,47.35,47.37,47.34,47.36,84907.0,44.2662,44.2849,44.2569,44.2756,84907.0
2022-11-23 15:45:00,47.36,47.37,47.32,47.32,125229.0,44.2756,44.2849,44.2382,44.2382,125229.0
2022-11-23 15:50:00,47.33,47.38,47.32,47.34,202416.0,44.2475,44.2943,44.2382,44.2569,202416.0
2022-11-23 15:55:00,47.34,47.37,47.3,47.36,625742.0,44.2569,44.2849,44.2195,44.2756,625742.0
2022-11-25 09:30:00,47.36,47.44,47.01,47.23,443506.0,44.2756,44.3504,43.9484,44.154,443506.0
2022-11-25 09:35:00,47.24,47.27,47.1,47.2,191402.0,44.1634,44.1914,44.0325,44.126,191402.0
2022-11-25 09:40:00,47.2,47.29,47.14,47.17,155571.0,44.126,44.2101,44.0699,44.0979,155571.0
2022-11-25 09:45:00,47.17,47.3,47.16,47.23,106816.0,44.0979,44.2195,44.0886,44.154,106816.0
2022-11-25 09:50:00,47.22,47.4,47.22,47.4,94293.0,44.1447,44.313,44.1447,44.313,94293.0
2022-11-25 09:55:00,47.4,47.43,47.35,47.38,106216.0,44.313,44.341,44.2662,44.2943,106216.0
2022-11-25 10:00:00,47.39,47.39,47.3,47.34,78966.0,44.3036,44.3036,44.2195,44.2569,78966.0
2022-11-25 10:05:00,47.34,47.41,47.32,47.39,59093.0,44.2569,44.3223,44.2382,44.3036,59093.0
2022-11-25 10:10:00,47.38,47.4,47.34,47.39,54652.0,44.2943,44.313,44.2569,44.3036,54652.0
2022-11-25 10:15:00,47.38,47.43,47.37,47.39,93260.0,44.2943,44.341,44.2849,44.3036,93260.0
2022-11-25 10:20:00,47.38,47.46,47.38,47.43,107700.0,44.2943,44.3691,44.2943,44.341,107700.0
2022-11-25 10:25:00,47.43,47.43,47.36,47.39,43613.0,44.341,44.341,44.2756,44.3036,43613.0
2022-11-25 10:30:00,47.39,47.49,47.38,47.48,91512.0,44.3036,44.3971,44.2943,44.3877,91512.0
2022-11-25 10:35:00,47.48,47.53,47.46,47.48,107934.0,44.3877,44.4345,44.3691,44.3877,107934.0
2022-11-25 10:40:00,47.47,47.55,47.46,47.54,48756.0,44.3784,44.4532,44.3691,44.4438,48756.0
2022-11-25 10:45:00,47.54,47.58,47.53,47.58,51183.0,44.4438,44.4812,44.4345,44.4812,51183.0
2022-11-25 10:50:00,47.58,47.59,47.55,47.59,38126.0,44.4812,44.4906,44.4532,44.4906,38126.0
2022-11-25 10:55:00,47.59,47.6,47.57,47.58,52057.0,44.4906,44.4999,44.4719,44.4812,52057.0
2022-11-25 11:00:00,47.58,47.59,47.54,47.57,45086.0,44.4812,44.4906,44.4438,44.4719,45086.0
2022-11-25 11:05:00,47.57,47.6,47.56,47.59,57135.0,44.4719,44.4999,44.4625,44.4906,57135.0
2022-11-25 11:10:00,47.59,47.62,47.55,47.57,34073.0,44.4906,44.5186,44.4532,44.4719,34073.0
2022-11-25 11:15:00,47.57,47.59,47.54,47.55,52793.0,44.4719,44.4906,44.4438,44.4532,52793.0
2022-11-25 11:20:00,47.55,47.56,47.52,47.55,44371.0,44.4532,44.4625,44.4251,44.4532,44371.0
2022-11-25 11:25:00,47.55,47.6,47.54,47.55,72173.0,44.4532,44.4999,44.4438,44.4532,72173.0
2022-11-25 11:30:00,47.54,47.55,47.51,47.54,79092.0,44.4438,44.4532,44.4158,44.4438,79092.0
2022-11-25 11:35:00,47.54,47.58,47.52,47.57,47409.0,44.4438,44.4812,44.4251,44.4719,47409.0
2022-11-25 11:40:00,47.58,47.6,47.56,47.59,38069.0,44.4812,44.4999,44.4625,44.4906,38069.0
2022-11-25 11:45:00,47.59,47.61,47.59,47.59,30861.0,44.4906,44.5093,44.4906,44.4906,30861.0
2022-11-25 11:50:00,47.59,47.62,47.59,47.62,27007.0,44.4906,44.5186,44.4906,44.5186,27007.0
2022-11-25 11:55:00,47.61,47.62,47.55,47.56,57059.0,44.5093,44.5186,44.4532,44.4625,57059.0
2022-11-25 12:00:00,47.57,47.59,47.54,47.58,45058.0,44.4719,44.4906,44.4438,44.4812,45058.0
2022-11-25 12:05:00,47.57,47.64,47.57,47.62,59555.0,44.4719,44.5373,44.4719,44.5186,59555.0
2022-11-25 12:10:00,47.61,47.62,47.56,47.59,29068.0,44.5093,44.5186,44.4625,44.4906,29068.0
2022-11-25 12:15:00,47.59,47.61,47.58,47.58,58013.0,44.4906,44.5093,44.4812,44.4812,58013.0
2022-11-25 12:20:00,47.59,47.59,47.55,47.55,79844.0,44.4906,44.4906,44.4532,44.4532,79844.0
2022-11-25 12:25:00,47.56,47.57,47.5,47.51,61204.0,44.4625,44.4719,44.4064,44.4158,61204.0
2022-11-25 12:30:00,47.51,47.51,47.43,47.45,72500.0,44.4158,44.4158,44.341,44.3597,72500.0
2022-11-25 12:35:00,47.44,47.51,47.44,47.51,82903.0,44.3504,44.4158,44.3504,44.4158,82903.0
2022-11-25 12:40:00,47.51,47.52,47.48,47.5,51903.0,44.4158,44.4251,44.3877,44.4064,51903.0
2022-11-25 12:45:00,47.5,47.51,47.43,47.44,88272.0,44.4064,44.4158,44.341,44.3504,88272.0
2022-11-25 12:50:00,47.44,47.49,47.43,47.44,133803.0,44.3504,44.3971,44.341,44.3504,133803.0
2022-11-25 12:55:00,47.44,47.51,47.43,47.49,280514.0,44.3504,44.4158,44.341,44.3971,280514.0
2022-11-28 09:30:00,47.12,47.75,47.12,47.72,316069.0,44.0512,44.6402,44.0512,44.6121,316069.0
2022-11-28 09:35:00,47.72,47.75,47.47,47.49,155610.0,44.6121,44.6402,44.3784,44.3971,155610.0
2022-11-28 09:40:00,47.5,47.53,47.34,47.41,117542.0,44.4064,44.4345,44.2569,44.3223,117542.0
2022-11-28 09:45:00,47.41,47.49,47.39,47.46,152108.0,44.3223,44.3971,44.3036,44.3691,152108.0
2022-11-28 09:50:00,47.46,47.46,47.16,47.2,286521.0,44.3691,44.3691,44.0886,44.126,286521.0
2022-11-28 09:55:00,47.19,47.29,47.13,47.15,148949.0,44.1166,44.2101,44.0605,44.0792,148949.0
2022-11-28 10:00:00,47.15,47.18,47.04,47.05,100688.0,44.0792,44.1073,43.9764,43.9858,100688.0
2022-11-28 10:05:00,47.05,47.21,47.02,47.18,225887.0,43.9858,44.1353,43.9577,44.1073,225887.0
2022-11-28 10:10:00,47.19,47.32,47.18,47.32,121818.0,44.1166,44.2382,44.1073,44.2382,121818.0
2022-11-28 10:15:00,47.33,47.38,47.29,47.35,113124.0,44.2475,44.2943,44.2101,44.2662,113124.0
2022-11-28 10:20:00,47.34,47.37,47.26,47.33,148033.0,44.2569,44.2849,44.1821,44.2475,148033.0
2022-11-28 10:25:00,47.32,47.33,47.27,47.31,121089.0,44.2382,44.2475,44.1914,44.2288,121089.0
2022-11-28 10:30:00,47.3,47.36,47.26,47.28,81124.0,44.2195,44.2756,44.1821,44.2008,81124.0
2022-11-28 10:35:00,47.28,47.36,47.26,47.3,75477.0,44.2008,44.2756,44.1821,44.2195,75477.0
2022-11-28 10:40:00,47.3,47.33,47.28,47.29,57580.0,44.2195,44.2475,44.2008,44.2101,57580.0
2022-11-28 10:45:00,47.29,47.3,47.24,47.25,55686.0,44.2101,44.2195,44.1634,44.1727,55686.0
2022-11-28 10:50:00,47.25,47.29,47.21,47.23,128819.0,44.1727,44.2101,44.1353,44.154,128819.0
2022-11-28 10:55:00,47.23,47.24,47.19,47.21,49396.0,44.154,44.1634,44.1166,44.1353,49396.0
2022-11-28 11:00:00,47.21,47.23,47.15,47.18,71982.0,44.1353,44.154,44.0792,44.1073,71982.0
2022-11-28 11:05:00,47.17,47.2,47.14,47.18,51538.0,44.0979,44.126,44.0699,44.1073,51538.0
2022-11-28 11:10:00,47.18,47.19,47.13,47.16,40583.0,44.1073,44.1166,44.0605,44.0886,40583.0
2022-11-28 11:15:00,47.16,47.2,47.15,47.19,43128.0,44.0886,44.126,44.0792,44.1166,43128.0
2022-11-28 11:20:00,47.19,47.19,47.15,47.16,53856.0,44.1166,44.1166,44.0792,44.0886,53856.0
2022-11-28 11:25:00,47.17,47.18,47.12,47.16,69859.0,44.0979,44.1073,44.0512,44.0886,69859.0
2022-11-28 11:30:00,47.16,47.24,47.14,47.19,104803.0,44.0886,44.1634,44.0699,44.1166,104803.0
2022-11-28 11:35:00,47.2,47.2,47.16,47.18,53518.0,44.126,44.126,44.0886,44.1073,53518.0
2022-11-28 11:40:00,47.18,47.19,47.14,47.17,46532.0,44.1073,44.1166,44.0699,44.0979,46532.0
2022-11-28 11:45:00,47.17,47.25,47.17,47.24,53748.0,44.0979,44.1727,44.0979,44.1634,53748.0
2022-11-28 11:50:00,47.23,47.24,47.21,47.23,74418.0,44.154,44.1634,44.1353,44.154,74418.0
2022-11-28 11:55:00,47.23,47.23,47.18,47.19,53072.0,44.154,44.154,44.1073,44.1166,53072.0
2022-11-28 12:00:00,47.19,47.24,47.08,47.16,91477.0,44.1166,44.1634,44.0138,44.0886,91477.0
2022-11-28 12:05:00,47.16,47.26,47.13,47.13,90748.0,44.0886,44.1821,44.0605,44.0605,90748.0
2022-11-28 12:10:00,47.13,47.15,47.08,47.1,47461.0,44.0605,44.0792,44.0138,44.0325,47461.0
2022-11-28 12:15:00,47.11,47.2,47.1,47.19,58819.0,44.0418,44.126,44.0325,44.1166,58819.0
2022-11-28 12:20:00,47.19,47.2,47.14,47.15,26283.0,44.1166,44.126,44.0699,44.0792,26283.0
2022-11-28 12:25:00,47.16,47.17,47.12,47.13,39166.0,44.0886,44.0979,44.0512,44.0605,39166.0
2022-11-28 12:30:00,47.12,47.19,47.12,47.15,68288.0,44.0512,44.1166,44.0512,44.0792,68288.0
2022-11-28 12:35:00,47.16,47.2,47.15,47.18,40893.0,44.0886,44.126,44.0792,44.1073,40893.0
2022-11-28 12:40:00,47.17,47.19,47.16,47.18,29092.0,44.0979,44.1166,44.0886,44.1073,29092.0
2022-11-28 12:45:00,47.18,47.19,47.11,47.13,44673.0,44.1073,44.1166,44.0418,44.0605,44673.0
2022-11-28 12:50:00,47.13,47.13,47.05,47.05,77460.0,44.0605,44.0605,43.9858,43.9858,77460.0
2022-11-28 12:55:00,47.05,47.1,47.05,47.08,56155.0,43.9858,44.0325,43.9858,44.0138,56155.0
2022-11-28 13:00:00,47.08,47.1,47.06,47.1,27246.0,44.0138,44.0325,43.9951,44.0325,27246.0
2022-11-28 13:05:00,47.11,47.11,47.08,47.09,21763.0,44.0418,44.0418,44.0138,44.0231,21763.0
2022-11-28 13:10:00,47.09,47.12,47.06,47.11,44209.0,44.0231,44.0512,43.9951,44.0418,44209.0
2022-11-28 13:15:00,47.11,47.12,47.09,47.11,66001.0,44.0418,44.0512,44.0231,44.0418,66001.0
2022-11-28 13:20:00,47.11,47.13,47.06,47.08,37939.0,44.0418,44.0605,43.9951,44.0138,37939.0
2022-11-28 13:25:00,47.08,47.11,47.06,47.1,46916.0,44.0138,44.0418,43.9951,44.0325,46916.0
2022-11-28 13:30:00,47.1,47.12,47.03,47.03,57257.0,44.0325,44.0512,43.9671,43.9671,57257.0
2022-11-28 13:35:00,47.03,47.1,47.02,47.09,54964.0,43.9671,44.0325,43.9577,44.0231,54964.0
2022-11-28 13:40:00,47.09,47.1,47.05,47.07,40043.0,44.0231,44.0325,43.9858,44.0044,40043.0
2022-11-28 13:45:00,47.06,47.08,47.04,47.05,41431.0,43.9951,44.0138,43.9764,43.9858,41431.0
2022-11-28 13:50:00,47.04,47.05,47.01,47.02,35351.0,43.9764,43.9858,43.9484,43.9577,35351.0
2022-11-28 13:55:00,47.01,47.03,46.97,47.01,77532.0,43.9484,43.9671,43.911,43.9484,77532.0
2022-11-28 14:00:00,47.01,47.01,46.95,46.98,46920.0,43.9484,43.9484,43.8923,43.9203,46920.0
2022-11-28 14:05:00,46.98,47.01,46.96,46.97,69563.0,43.9203,43.9484,43.9016,43.911,69563.0
2022-11-28 14:10:00,46.98,47.03,46.97,47.01,39238.0,43.9203,43.9671,43.911,43.9484,39238.0
2022-11-28 14:15:00,47.01,47.05,47.01,47.04,58941.0,43.9484,43.9858,43.9484,43.9764,58941.0
2022-11-28 14:20:00,47.03,47.05,47.01,47.05,53996.0,43.9671,43.9858,43.9484,43.9858,53996.0
2022-11-28 14:25:00,47.05,47.09,47.03,47.07,80876.0,43.9858,44.0231,43.9671,44.0044,80876.0
2022-11-28 14:30:00,47.07,47.11,47.06,47.11,55224.0,44.0044,44.0418,43.9951,44.0418,55224.0
2022-11-28 14:35:00,47.11,47.14,47.09,47.13,75854.0,44.0418,44.0699,44.0231,44.0605,75854.0
2022-11-28 14:40:00,47.13,47.14,47.1,47.11,74913.0,44.0605,44.0699,44.0325,44.0418,74913.0
2022-11-28 14:45:00,47.1,47.11,47.05,47.05,69081.0,44.0325,44.0418,43.9858,43.9858,69081.0
2022-11-28 14:50:00,47.06,47.07,47.04,47.05,44030.0,43.9951,44.0044,43.9764,43.9858,44030.0
2022-11-28 14:55:00,47.05,47.05,47.0,47.02,101447.0,43.9858,43.9858,43.939,43.9577,101447.0
2022-11-28 15:00:00,47.02,47.03,46.98,47.0,78538.0,43.9577,43.9671,43.9203,43.939,78538.0
2022-11-28 15:05:00,47.0,47.02,46.98,46.98,54396.0,43.939,43.9577,43.9203,43.9203,54396.0
2022-11-28 15:10:00,46.98,47.01,46.97,46.98,78078.0,43.9203,43.9484,43.911,43.9203,78078.0
2022-11-28 15:15:00,46.98,47.0,46.95,46.98,157141.0,43.9203,43.939,43.8923,43.9203,157141.0
2022-11-28 15:20:00,46.99,47.02,46.99,47.02,68726.0,43.9297,43.9577,43.9297,43.9577,68726.0
2022-11-28 15:25:00,47.02,47.04,46.98,46.98,135800.0,43.9577,43.9764,43.9203,43.9203,135800.0
2022-11-28 15:30:00,46.98,46.99,46.95,46.97,144264.0,43.9203,43.9297,43.8923,43.911,144264.0
2022-11-28 15:35:00,46.96,47.01,46.96,46.98,105558.0,43.9016,43.9484,43.9016,43.9203,105558.0
2022-11-28 15:40:00,46.97,47.04,46.96,47.03,149245.0,43.911,43.9764,43.9016,43.9671,149245.0
2022-11-28 15:45:00,47.04,47.04,46.99,47.0,199448.0,43.9764,43.9764,43.9297,43.939,199448.0
2022-11-28 15:50:00,46.99,47.04,46.92,46.94,580212.0,43.9297,43.9764,43.8642,43.8829,580212.0
2022-11-28 15:55:00,46.94,47.03,46.93,47.0,1131521.0,43.8829,43.9671,43.8736,43.939,1131521.0
2022-11-29 09:30:00,47.18,47.31,47.04,47.3,259610.0,44.1073,44.2288,43.9764,44.2195,259610.0
2022-11-29 09:35:00,47.3,47.35,47.26,47.32,151351.0,44.2195,44.2662,44.1821,44.2382,151351.0
2022-11-29 09:40:00,47.33,47.38,47.29,47.3,198687.0,44.2475,44.2943,44.2101,44.2195,198687.0
2022-11-29 09:45:00,47.31,47.36,47.3,47.32,119578.0,44.2288,44.2756,44.2195,44.2382,119578.0
2022-11-29 09:50:00,47.32,47.32,47.23,47.27,224531.0,44.2382,44.2382,44.154,44.1914,224531.0
2022-11-29 09:55:00,47.27,47.32,47.21,47.3,389446.0,44.1914,44.2382,44.1353,44.2195,389446.0
2022-11-29 10:00:00,47.3,47.41,47.29,47.38,229906.0,44.2195,44.3223,44.2101,44.2943,229906.0
2022-11-29 10:05:00,47.38,47.47,47.35,47.43,361046.0,44.2943,44.3784,44.2662,44.341,361046.0
2022-11-29 10:10:00,47.42,47.46,47.35,47.36,139828.0,44.3317,44.3691,44.2662,44.2756,139828.0
2022-11-29 10:15:00,47.36,47.45,47.32,47.42,111244.0,44.2756,44.3597,44.2382,44.3317,111244.0
2022-11-29 10:20:00,47.43,47.47,47.37,47.4,254729.0,44.341,44.3784,44.2849,44.313,254729.0
2022-11-29 10:25:00,47.41,47.52,47.41,47.52,100177.0,44.3223,44.4251,44.3223,44.4251,100177.0
2022-11-29 10:30:00,47.52,47.56,47.49,47.54,129676.0,44.4251,44.4625,44.3971,44.4438,129676.0
2022-11-29 10:35:00,47.54,47.59,47.53,47.56,75150.0,44.4438,44.4906,44.4345,44.4625,75150.0
2022-11-29 10:40:00,47.55,47.58,47.54,47.57,78119.0,44.4532,44.4812,44.4438,44.4719,78119.0
2022-11-29 10:45:00,47.56,47.61,47.55,47.57,115030.0,44.4625,44.5093,44.4532,44.4719,115030.0
2022-11-29 10:50:00,47.57,47.6,47.49,47.52,304092.0,44.4719,44.4999,44.3971,44.4251,304092.0
2022-11-29 10:55:00,47.51,47.58,47.51,47.55,135127.0,44.4158,44.4812,44.4158,44.4532,135127.0
2022-11-29 11:00:00,47.56,47.6,47.49,47.53,974696.0,44.4625,44.4999,44.3971,44.4345,974696.0
2022-11-29 11:05:00,47.54,47.58,47.51,47.52,269558.0,44.4438,44.4812,44.4158,44.4251,269558.0
2022-11-29 11:10:00,47.52,47.56,47.45,47.48,94655.0,44.4251,44.4625,44.3597,44.3877,94655.0
2022-11-29 11:15:00,47.47,47.51,47.45,47.46,173182.0,44.3784,44.4158,44.3597,44.3691,173182.0
2022-11-29 11:20:00,47.47,47.47,47.38,47.45,101806.0,44.3784,44.3784,44.2943,44.3597,101806.0
2022-11-29 11:25:00,47.45,47.48,47.4,47.41,110987.0,44.3597,44.3877,44.313,44.3223,110987.0
2022-11-29 11:30:00,47.41,47.47,47.4,47.44,76322.0,44.3223,44.3784,44.313,44.3504,76322.0
2022-11-29 11:35:00,47.44,47.46,47.4,47.44,54395.0,44.3504,44.3691,44.313,44.3504,54395.0
2022-11-29 11:40:00,47.44,47.44,47.38,47.43,59595.0,44.3504,44.3504,44.2943,44.341,59595.0
2022-11-29 11:45:00,47.42,47.42,47.36,47.4,64764.0,44.3317,44.3317,44.2756,44.313,64764.0
2022-11-29 11:50:00,47.4,47.42,47.37,47.42,40196.0,44.313,44.3317,44.2849,44.3317,40196.0
2022-11-29 11:55:00,47.41,47.42,47.35,47.36,90816.0,44.3223,44.3317,44.2662,44.2756,90816.0
2022-11-29 12:00:00,47.37,47.37,47.27,47.3,118372.0,44.2849,44.2849,44.1914,44.2195,118372.0
2022-11-29 12:05:00,47.29,47.34,47.29,47.3,45814.0,44.2101,44.2569,44.2101,44.2195,45814.0
2022-11-29 12:10:00,47.3,47.38,47.3,47.37,63090.0,44.2195,44.2943,44.2195,44.2849,63090.0
2022-11-29 12:15:00,47.38,47.39,47.36,47.38,38791.0,44.2943,44.3036,44.2756,44.2943,38791.0
2022-11-29 12:20:00,47.39,47.39,47.36,47.36,35380.0,44.3036,44.3036,44.2756,44.2756,35380.0
2022-11-29 12:25:00,47.36,47.37,47.29,47.29,62285.0,44.2756,44.2849,44.2101,44.2101,62285.0
2022-11-29 12:30:00,47.3,47.33,47.28,47.29,26207.0,44.2195,44.2475,44.2008,44.2101,26207.0
2022-11-29 12:35:00,47.29,47.35,47.24,47.34,113918.0,44.2101,44.2662,44.1634,44.2569,113918.0
2022-11-29 12:40:00,47.34,47.37,47.34,47.35,58600.0,44.2569,44.2849,44.2569,44.2662,58600.0
2022-11-29 12:45:00,47.35,47.36,47.31,47.34,79135.0,44.2662,44.2756,44.2288,44.2569,79135.0
2022-11-29 12:50:00,47.35,47.42,47.35,47.41,75015.0,44.2662,44.3317,44.2662,44.3223,75015.0
2022-11-29 12:55:00,47.41,47.44,47.38,47.4,101455.0,44.3223,44.3504,44.2943,44.313,101455.0
2022-11-29 13:00:00,47.4,47.41,47.34,47.37,50346.0,44.313,44.3223,44.2569,44.2849,50346.0
2022-11-29 13:05:00,47.37,47.4,47.35,47.37,45394.0,44.2849,44.313,44.2662,44.2849,45394.0
2022-11-29 13:10:00,47.37,47.4,47.34,47.4,65334.0,44.2849,44.313,44.2569,44.313,65334.0
2022-11-29 13:15:00,47.4,47.41,47.35,47.41,113193.0,44.313,44.3223,44.2662,44.3223,113193.0
2022-11-29 13:20:00,47.41,47.44,47.38,47.43,49672.0,44.3223,44.3504,44.2943,44.341,49672.0
2022-11-29 13:25:00,47.43,47.44,47.36,47.4,82513.0,44.341,44.3504,44.2756,44.313,82513.0
2022-11-29 13:30:00,47.4,47.44,47.39,47.44,60346.0,44.313,44.3504,44.3036,44.3504,60346.0
2022-11-29 13:35:00,47.44,47.52,47.43,47.5,68976.0,44.3504,44.4251,44.341,44.4064,68976.0
2022-11-29 13:40:00,47.51,47.51,47.48,47.5,45693.0,44.4158,44.4158,44.3877,44.4064,45693.0
2022-11-29 13:45:00,47.49,47.52,47.47,47.47,26949.0,44.3971,44.4251,44.3784,44.3784,26949.0
2022-11-29 13:50:00,47.48,47.49,47.46,47.48,48674.0,44.3877,44.3971,44.3691,44.3877,48674.0
2022-11-29 13:55:00,47.49,47.54,47.48,47.53,47623.0,44.3971,44.4438,44.3877,44.4345,47623.0
2022-11-29 14:00:00,47.53,47.65,47.53,47.64,110217.0,44.4345,44.5467,44.4345,44.5373,110217.0
2022-11-29 14:05:00,47.64,47.65,47.6,47.61,68759.0,44.5373,44.5467,44.4999,44.5093,68759.0
2022-11-29 14:10:00,47.61,47.63,47.59,47.61,38268.0,44.5093,44.528,44.4906,44.5093,38268.0
2022-11-29 14:15:00,47.61,47.61,47.58,47.59,27675.0,44.5093,44.5093,44.4812,44.4906,27675.0
2022-11-29 14:20:00,47.59,47.59,47.52,47.52,48847.0,44.4906,44.4906,44.4251,44.4251,48847.0
2022-11-29 14:25:00,47.53,47.54,47.44,47.45,70547.0,44.4345,44.4438,44.3504,44.3597,70547.0
2022-11-29 14:30:00,47.45,47.46,47.4,47.44,79558.0,44.3597,44.3691,44.313,44.3504,79558.0
2022-11-29 14:35:00,47.44,47.45,47.37,47.39,80989.0,44.3504,44.3597,44.2849,44.3036,80989.0
2022-11-29 14:40:00,47.39,47.41,47.32,47.34,103641.0,44.3036,44.3223,44.2382,44.2569,103641.0
2022-11-29 14:45:00,47.34,47.36,47.31,47.33,55802.0,44.2569,44.2756,44.2288,44.2475,55802.0
2022-11-29 14:50:00,47.32,47.39,47.32,47.37,84042.0,44.2382,44.3036,44.2382,44.2849,84042.0
2022-11-29 14:55:00,47.38,47.42,47.37,47.41,49822.0,44.2943,44.3317,44.2849,44.3223,49822.0
2022-11-29 15:00:00,47.41,47.44,47.39,47.42,100687.0,44.3223,44.3504,44.3036,44.3317,100687.0
2022-11-29 15:05:00,47.42,47.49,47.41,47.48,68169.0,44.3317,44.3971,44.3223,44.3877,68169.0
2022-11-29 15:10:00,47.48,47.49,47.44,47.46,63794.0,44.3877,44.3971,44.3504,44.3691,63794.0
2022-11-29 15:15:00,47.47,47.52,47.44,47.51,99581.0,44.3784,44.4251,44.3504,44.4158,99581.0
2022-11-29 15:20:00,47.5,47.55,47.49,47.5,117845.0,44.4064,44.4532,44.3971,44.4064,117845.0
2022-11-29 15:25:00,47.5,47.51,47.46,47.48,114314.0,44.4064,44.4158,44.3691,44.3877,114314.0
2022-11-29 15:30:00,47.48,47.55,47.47,47.55,105367.0,44.3877,44.4532,44.3784,44.4532,105367.0
2022-11-29 15:35:00,47.55,47.56,47.44,47.49,317262.0,44.4532,44.4625,44.3504,44.3971,317262.0
2022-11-29 15:40:00,47.5,47.53,47.47,47.48,137733.0,44.4064,44.4345,44.3784,44.3877,137733.0
2022-11-29 15:45:00,47.48,47.53,47.46,47.52,175100.0,44.3877,44.4345,44.3691,44.4251,175100.0
2022-11-29 15:50:00,47.52,47.56,47.49,47.51,311594.0,44.4251,44.4625,44.3971,44.4158,311594.0
2022-11-29 15:55:00,47.51,47.58,47.5,47.55,629474.0,44.4158,44.4812,44.4064,44.4532,629474.0
2022-11-30 09:30:00,47.32,47.5,47.23,47.23,261111.0,44.2382,44.4064,44.154,44.154,261111.0
2022-11-30 09:35:00,47.23,47.28,47.02,47.02,182005.0,44.154,44.2008,43.9577,43.9577,182005.0
2022-11-30 09:40:00,47.02,47.08,46.92,46.98,300626.0,43.9577,44.0138,43.8642,43.9203,300626.0
2022-11-30 09:45:00,46.98,47.04,46.7,46.71,191964.0,43.9203,43.9764,43.6585,43.6679,191964.0
2022-11-30 09:50:00,46.71,46.77,46.55,46.59,176386.0,43.6679,43.724,43.5183,43.5557,176386.0
2022-11-30 09:55:00,46.59,46.59,46.24,46.26,351830.0,43.5557,43.5557,43.2285,43.2472,351830.0
2022-11-30 10:00:00,46.26,46.39,46.24,46.3,247392.0,43.2472,43.3687,43.2285,43.2846,247392.0
2022-11-30 10:05:00,46.3,46.34,46.14,46.24,203912.0,43.2846,43.322,43.135,43.2285,203912.0
2022-11-30 10:10:00,46.24,46.4,46.22,46.32,206449.0,43.2285,43.3781,43.2098,43.3033,206449.0
2022-11-30 10:15:00,46.33,46.34,46.24,46.34,110915.0,43.3126,43.322,43.2285,43.322,110915.0
2022-11-30 10:20:00,46.34,46.37,46.3,46.34,79013.0,43.322,43.35,43.2846,43.322,79013.0
2022-11-30 10:25:00,46.33,46.38,46.27,46.33,144459.0,43.3126,43.3594,43.2566,43.3126,144459.0
2022-11-30 10:30:00,46.33,46.49,46.32,46.49,180118.0,43.3126,43.4622,43.3033,43.4622,180118.0
2022-11-30 10:35:00,46.48,46.52,46.43,46.52,120804.0,43.4529,43.4903,43.4061,43.4903,120804.0
2022-11-30 10:40:00,46.53,46.59,46.52,46.55,120118.0,43.4996,43.5557,43.4903,43.5183,120118.0
2022-11-30 10:45:00,46.55,46.55,46.5,46.54,115938.0,43.5183,43.5183,43.4716,43.509,115938.0
2022-11-30 10:50:00,46.54,46.6,46.5,46.57,75755.0,43.509,43.5651,43.4716,43.537,75755.0
2022-11-30 10:55:00,46.57,46.67,46.57,46.66,102325.0,43.537,43.6305,43.537,43.6212,102325.0
2022-11-30 11:00:00,46.66,46.71,46.66,46.68,84085.0,43.6212,43.6679,43.6212,43.6398,84085.0
2022-11-30 11:05:00,46.68,46.77,46.64,46.77,122535.0,43.6398,43.724,43.6025,43.724,122535.0
2022-11-30 11:10:00,46.76,46.78,46.73,46.76,79764.0,43.7146,43.7333,43.6866,43.7146,79764.0
2022-11-30 11:15:00,46.76,46.8,46.71,46.76,88941.0,43.7146,43.752,43.6679,43.7146,88941.0
2022-11-30 11:20:00,46.76,46.86,46.75,46.86,74424.0,43.7146,43.8081,43.7053,43.8081,74424.0
2022-11-30 11:25:00,46.86,46.89,46.83,46.87,103764.0,43.8081,43.8362,43.7801,43.8175,103764.0
2022-11-30 11:30:00,46.88,46.97,46.87,46.92,136879.0,43.8268,43.911,43.8175,43.8642,136879.0
2022-11-30 11:35:00,46.92,46.94,46.87,46.91,91952.0,43.8642,43.8829,43.8175,43.8549,91952.0
2022-11-30 11:40:00,46.91,46.92,46.83,46.84,79644.0,43.8549,43.8642,43.7801,43.7894,79644.0
2022-11-30 11:45:00,46.84,46.88,46.83,46.86,62092.0,43.7894,43.8268,43.7801,43.8081,62092.0
2022-11-30 11:50:00,46.87,46.87,46.81,46.84,84426.0,43.8175,43.8175,43.7614,43.7894,84426.0
2022-11-30 11:55:00,46.84,46.86,46.79,46.83,84091.0,43.7894,43.8081,43.7427,43.7801,84091.0
2022-11-30 12:00:00,46.83,46.89,46.82,46.89,56339.0,43.7801,43.8362,43.7707,43.8362,56339.0
2022-11-30 12:05:00,46.89,46.9,46.81,46.84,43584.0,43.8362,43.8455,43.7614,43.7894,43584.0
2022-11-30 12:10:00,46.84,46.87,46.84,46.84,34583.0,43.7894,43.8175,43.7894,43.7894,34583.0
2022-11-30 12:15:00,46.84,46.85,46.75,46.77,74349.0,43.7894,43.7988,43.7053,43.724,74349.0
2022-11-30 12:20:00,46.78,46.78,46.68,46.72,75708.0,43.7333,43.7333,43.6398,43.6772,75708.0
2022-11-30 12:25:00,46.72,46.73,46.67,46.67,45687.0,43.6772,43.6866,43.6305,43.6305,45687.0
2022-11-30 12:30:00,46.68,46.7,46.6,46.65,59215.0,43.6398,43.6585,43.5651,43.6118,59215.0
2022-11-30 12:35:00,46.64,46.66,46.59,46.61,61396.0,43.6025,43.6212,43.5557,43.5744,61396.0
2022-11-30 12:40:00,46.62,46.69,46.61,46.66,73009.0,43.5838,43.6492,43.5744,43.6212,73009.0
2022-11-30 12:45:00,46.65,46.66,46.57,46.59,71931.0,43.6118,43.6212,43.537,43.5557,71931.0
2022-11-30 12:50:00,46.59,46.64,46.58,46.62,42898.0,43.5557,43.6025,43.5464,43.5838,42898.0
2022-11-30 12:55:00,46.62,46.65,46.61,46.64,74511.0,43.5838,43.6118,43.5744,43.6025,74511.0
2022-11-30 13:00:00,46.64,46.67,46.62,46.67,47869.0,43.6025,43.6305,43.5838,43.6305,47869.0
2022-11-30 13:05:00,46.67,46.71,46.66,46.7,52629.0,43.6305,43.6679,43.6212,43.6585,52629.0
2022-11-30 13:10:00,46.7,46.7,46.62,46.66,73076.0,43.6585,43.6585,43.5838,43.6212,73076.0
2022-11-30 13:15:00,46.66,46.73,46.65,46.7,83118.0,43.6212,43.6866,43.6118,43.6585,83118.0
2022-11-30 13:20:00,46.69,46.71,46.66,46.68,75640.0,43.6492,43.6679,43.6212,43.6398,75640.0
2022-11-30 13:25:00,46.68,46.7,46.67,46.69,38184.0,43.6398,43.6585,43.6305,43.6492,38184.0
2022-11-30 13:30:00,46.69,47.02,46.62,46.91,436454.0,43.6492,43.9577,43.5838,43.8549,436454.0
2022-11-30 13:35:00,46.91,47.14,46.88,47.11,306926.0,43.8549,44.0699,43.8268,44.0418,306926.0
2022-11-30 13:40:00,47.11,47.18,46.98,47.04,158549.0,44.0418,44.1073,43.9203,43.9764,158549.0
2022-11-30 13:45:00,47.05,47.09,46.87,47.05,192045.0,43.9858,44.0231,43.8175,43.9858,192045.0
2022-11-30 13:50:00,47.05,47.15,47.04,47.14,104956.0,43.9858,44.0792,43.9764,44.0699,104956.0
2022-11-30 13:55:00,47.15,47.33,47.12,47.28,169657.0,44.0792,44.2475,44.0512,44.2008,169657.0
2022-11-30 14:00:00,47.29,47.42,47.27,47.36,152081.0,44.2101,44.3317,44.1914,44.2756,152081.0
2022-11-30 14:05:00,47.36,47.44,47.34,47.38,183004.0,44.2756,44.3504,44.2569,44.2943,183004.0
2022-11-30 14:10:00,47.38,47.44,47.29,47.34,140053.0,44.2943,44.3504,44.2101,44.2569,140053.0
2022-11-30 14:15:00,47.35,47.57,47.34,47.56,229583.0,44.2662,44.4719,44.2569,44.4625,229583.0
2022-11-30 14:20:00,47.57,47.57,47.48,47.49,220148.0,44.4719,44.4719,44.3877,44.3971,220148.0
2022-11-30 14:25:00,47.48,47.53,47.44,47.45,158736.0,44.3877,44.4345,44.3504,44.3597,158736.0
2022-11-30 14:30:00,47.46,47.48,47.43,47.44,105014.0,44.3691,44.3877,44.341,44.3504,105014.0
2022-11-30 14:35:00,47.44,47.45,47.34,47.36,89429.0,44.3504,44.3597,44.2569,44.2756,89429.0
2022-11-30 14:40:00,47.36,47.42,47.3,47.3,98916.0,44.2756,44.3317,44.2195,44.2195,98916.0
2022-11-30 14:45:00,47.31,47.37,47.29,47.37,103947.0,44.2288,44.2849,44.2101,44.2849,103947.0
2022-11-30 14:50:00,47.37,47.44,47.36,47.41,74317.0,44.2849,44.3504,44.2756,44.3223,74317.0
2022-11-30 14:55:00,47.41,47.47,47.38,47.47,72772.0,44.3223,44.3784,44.2943,44.3784,72772.0
2022-11-30 15:00:00,47.47,47.54,47.42,47.54,111235.0,44.3784,44.4438,44.3317,44.4438,111235.0
2022-11-30 15:05:00,47.54,47.57,47.52,47.55,199070.0,44.4438,44.4719,44.4251,44.4532,199070.0
2022-11-30 15:10:00,47.55,47.58,47.53,47.58,133569.0,44.4532,44.4812,44.4345,44.4812,133569.0
2022-11-30 15:15:00,47.58,47.67,47.57,47.62,163021.0,44.4812,44.5654,44.4719,44.5186,163021.0
2022-11-30 15:20:00,47.62,47.67,47.6,47.64,116220.0,44.5186,44.5654,44.4999,44.5373,116220.0
2022-11-30 15:25:00,47.64,47.69,47.63,47.69,163636.0,44.5373,44.5841,44.528,44.5841,163636.0
2022-11-30 15:30:00,47.69,47.85,47.68,47.84,204470.0,44.5841,44.7337,44.5747,44.7243,204470.0
2022-11-30 15:35:00,47.84,47.89,47.78,47.83,295705.0,44.7243,44.771,44.6682,44.715,295705.0
2022-11-30 15:40:00,47.83,47.84,47.8,47.84,305733.0,44.715,44.7243,44.6869,44.7243,305733.0
2022-11-30 15:45:00,47.84,47.85,47.73,47.76,319509.0,44.7243,44.7337,44.6215,44.6495,319509.0
2022-11-30 15:50:00,47.75,47.89,47.72,47.76,905156.0,44.6402,44.771,44.6121,44.6495,905156.0
2022-11-30 15:55:00,47.76,47.95,47.65,47.91,2187733.0,44.6495,44.8271,44.5467,44.7897,2187733.0
2022-12-01 09:30:00,47.93,48.18,47.68,47.68,682355.0,44.8084,45.0422,44.5747,44.5747,682355.0
2022-12-01 09:35:00,47.7,47.82,47.63,47.67,187530.0,44.5934,44.7056,44.528,44.5654,187530.0
2022-12-01 09:40:00,47.67,47.77,47.39,47.48,270239.0,44.5654,44.6589,44.3036,44.3877,270239.0
2022-12-01 09:45:00,47.47,47.5,47.41,47.43,278834.0,44.3784,44.4064,44.3223,44.341,278834.0
2022-12-01 09:50:00,47.43,47.57,47.42,47.47,209777.0,44.341,44.4719,44.3317,44.3784,209777.0
2022-12-01 09:55:00,47.47,47.49,47.31,47.32,209225.0,44.3784,44.3971,44.2288,44.2382,209225.0
2022-12-01 10:00:00,47.34,47.44,47.14,47.17,309713.0,44.2569,44.3504,44.0699,44.0979,309713.0
2022-12-01 10:05:00,47.16,47.18,47.07,47.09,164155.0,44.0886,44.1073,44.0044,44.0231,164155.0
2022-12-01 10:10:00,47.09,47.12,46.78,46.8,331471.0,44.0231,44.0512,43.7333,43.752,331471.0
2022-12-01 10:15:00,46.8,46.85,46.56,46.57,331333.0,43.752,43.7988,43.5277,43.537,331333.0
2022-12-01 10:20:00,46.56,46.6,46.46,46.55,248878.0,43.5277,43.5651,43.4342,43.5183,248878.0
2022-12-01 10:25:00,46.54,46.77,46.52,46.73,200070.0,43.509,43.724,43.4903,43.6866,200070.0
2022-12-01 10:30:00,46.73,46.78,46.51,46.6,269967.0,43.6866,43.7333,43.4809,43.5651,269967.0
2022-12-01 10:35:00,46.61,46.69,46.56,46.66,181709.0,43.5744,43.6492,43.5277,43.6212,181709.0
2022-12-01 10:40:00,46.66,46.7,46.61,46.65,124542.0,43.6212,43.6585,43.5744,43.6118,124542.0
2022-12-01 10:45:00,46.64,46.87,46.61,46.87,153924.0,43.6025,43.8175,43.5744,43.8175,153924.0
2022-12-01 10:50:00,46.87,46.89,46.82,46.87,126440.0,43.8175,43.8362,43.7707,43.8175,126440.0
2022-12-01 10:55:00,46.87,46.9,46.77,46.89,108539.0,43.8175,43.8455,43.724,43.8362,108539.0
2022-12-01 11:00:00,46.89,46.9,46.83,46.84,107803.0,43.8362,43.8455,43.7801,43.7894,107803.0
2022-12-01 11:05:00,46.84,46.87,46.74,46.83,122665.0,43.7894,43.8175,43.6959,43.7801,122665.0
2022-12-01 11:10:00,46.83,46.83,46.73,46.77,87069.0,43.7801,43.7801,43.6866,43.724,87069.0
2022-12-01 11:15:00,46.77,46.78,46.57,46.62,116983.0,43.724,43.7333,43.537,43.5838,116983.0
2022-12-01 11:20:00,46.62,46.73,46.59,46.72,126851.0,43.5838,43.6866,43.5557,43.6772,126851.0
2022-12-01 11:25:00,46.72,46.82,46.68,46.79,102426.0,43.6772,43.7707,43.6398,43.7427,102426.0
2022-12-01 11:30:00,46.8,47.01,46.79,47.0,241890.0,43.752,43.9484,43.7427,43.939,241890.0
2022-12-01 11:35:00,47.01,47.06,46.98,47.01,153523.0,43.9484,43.9951,43.9203,43.9484,153523.0
2022-12-01 11:40:00,47.01,47.13,46.96,47.01,223974.0,43.9484,44.0605,43.9016,43.9484,223974.0
2022-12-01 11:45:00,47.02,47.03,46.89,46.91,103232.0,43.9577,43.9671,43.8362,43.8549,103232.0
2022-12-01 11:50:00,46.91,46.92,46.86,46.89,65018.0,43.8549,43.8642,43.8081,43.8362,65018.0
2022-12-01 11:55:00,46.9,46.95,46.87,46.93,71416.0,43.8455,43.8923,43.8175,43.8736,71416.0
2022-12-01 12:00:00,46.94,46.98,46.87,46.9,107023.0,43.8829,43.9203,43.8175,43.8455,107023.0
2022-12-01 12:05:00,46.9,46.94,46.84,46.84,69036.0,43.8455,43.8829,43.7894,43.7894,69036.0
2022-12-01 12:10:00,46.84,46.91,46.81,46.84,69337.0,43.7894,43.8549,43.7614,43.7894,69337.0
2022-12-01 12:15:00,46.84,46.89,46.83,46.85,66075.0,43.7894,43.8362,43.7801,43.7988,66075.0
2022-12-01 12:20:00,46.85,46.99,46.84,46.98,106820.0,43.7988,43.9297,43.7894,43.9203,106820.0
2022-12-01 12:25:00,46.98,47.06,46.98,47.04,79052.0,43.9203,43.9951,43.9203,43.9764,79052.0
2022-12-01 12:30:00,47.04,47.09,47.02,47.03,71274.0,43.9764,44.0231,43.9577,43.9671,71274.0
2022-12-01 12:35:00,47.04,47.04,46.96,46.98,73505.0,43.9764,43.9764,43.9016,43.9203,73505.0
2022-12-01 12:40:00,46.97,46.98,46.89,46.92,68774.0,43.911,43.9203,43.8362,43.8642,68774.0
2022-12-01 12:45:00,46.92,46.98,46.89,46.94,82445.0,43.8642,43.9203,43.8362,43.8829,82445.0
2022-12-01 12:50:00,46.94,46.99,46.9,46.92,219326.0,43.8829,43.9297,43.8455,43.8642,219326.0
2022-12-01 12:55:00,46.93,47.0,46.91,46.97,104786.0,43.8736,43.939,43.8549,43.911,104786.0
2022-12-01 13:00:00,46.98,46.98,46.93,46.97,53132.0,43.9203,43.9203,43.8736,43.911,53132.0
2022-12-01 13:05:00,46.97,47.05,46.96,47.03,68319.0,43.911,43.9858,43.9016,43.9671,68319.0
2022-12-01 13:10:00,47.02,47.05,47.0,47.01,51217.0,43.9577,43.9858,43.939,43.9484,51217.0
2022-12-01 13:15:00,47.01,47.02,46.9,46.91,120366.0,43.9484,43.9577,43.8455,43.8549,120366.0
2022-12-01 13:20:00,46.91,46.92,46.86,46.87,74337.0,43.8549,43.8642,43.8081,43.8175,74337.0
2022-12-01 13:25:00,46.86,46.91,46.84,46.87,54496.0,43.8081,43.8549,43.7894,43.8175,54496.0
2022-12-01 13:30:00,46.87,46.91,46.82,46.85,90775.0,43.8175,43.8549,43.7707,43.7988,90775.0
2022-12-01 13:35:00,46.86,46.88,46.8,46.82,60120.0,43.8081,43.8268,43.752,43.7707,60120.0
2022-12-01 13:40:00,46.82,46.85,46.79,46.84,100557.0,43.7707,43.7988,43.7427,43.7894,100557.0
2022-12-01 13:45:00,46.85,46.89,46.82,46.83,66684.0,43.7988,43.8362,43.7707,43.7801,66684.0
2022-12-01 13:50:00,46.83,46.85,46.8,46.83,53812.0,43.7801,43.7988,43.752,43.7801,53812.0
2022-12-01 13:55:00,46.83,46.83,46.8,46.82,66881.0,43.7801,43.7801,43.752,43.7707,66881.0
2022-12-01 14:00:00,46.82,46.82,46.66,46.68,182234.0,43.7707,43.7707,43.6212,43.6398,182234.0
2022-12-01 14:05:00,46.67,46.83,46.67,46.82,118011.0,43.6305,43.7801,43.6305,43.7707,118011.0
2022-12-01 14:10:00,46.82,46.95,46.81,46.94,75154.0,43.7707,43.8923,43.7614,43.8829,75154.0
2022-12-01 14:15:00,46.94,46.97,46.91,46.96,78917.0,43.8829,43.911,43.8549,43.9016,78917.0
2022-12-01 14:20:00,46.96,47.03,46.96,47.03,61321.0,43.9016,43.9671,43.9016,43.9671,61321.0
2022-12-01 14:25:00,47.03,47.05,47.01,47.02,74134.0,43.9671,43.9858,43.9484,43.9577,74134.0
2022-12-01 14:30:00,47.02,47.03,46.98,47.01,72485.0,43.9577,43.9671,43.9203,43.9484,72485.0
2022-12-01 14:35:00,47.01,47.01,46.96,46.97,102958.0,43.9484,43.9484,43.9016,43.911,102958.0
2022-12-01 14:40:00,46.96,46.97,46.91,46.93,142478.0,43.9016,43.911,43.8549,43.8736,142478.0
2022-12-01 14:45:00,46.92,47.0,46.91,47.0,79936.0,43.8642,43.939,43.8549,43.939,79936.0
2022-12-01 14:50:00,47.0,47.03,46.98,47.02,76873.0,43.939,43.9671,43.9203,43.9577,76873.0
2022-12-01 14:55:00,47.01,47.03,46.95,46.96,109221.0,43.9484,43.9671,43.8923,43.9016,109221.0
2022-12-01 15:00:00,46.96,47.0,46.9,46.99,129487.0,43.9016,43.939,43.8455,43.9297,129487.0
2022-12-01 15:05:00,46.98,47.01,46.94,46.94,103722.0,43.9203,43.9484,43.8829,43.8829,103722.0
2022-12-01 15:10:00,46.95,46.97,46.91,46.93,155386.0,43.8923,43.911,43.8549,43.8736,155386.0
2022-12-01 15:15:00,46.93,46.98,46.91,46.97,195280.0,43.8736,43.9203,43.8549,43.911,195280.0
2022-12-01 15:20:00,46.97,46.98,46.88,46.91,191434.0,43.911,43.9203,43.8268,43.8549,191434.0
2022-12-01 15:25:00,46.91,46.95,46.89,46.94,78457.0,43.8549,43.8923,43.8362,43.8829,78457.0
2022-12-01 15:30:00,46.93,46.98,46.91,46.94,118442.0,43.8736,43.9203,43.8549,43.8829,118442.0
2022-12-01 15:35:00,46.95,46.98,46.91,46.97,146403.0,43.8923,43.9203,43.8549,43.911,146403.0
2022-12-01 15:40:00,46.98,47.0,46.91,47.0,244956.0,43.9203,43.939,43.8549,43.939,244956.0
2022-12-01 15:45:00,46.99,46.99,46.92,46.94,220692.0,43.9297,43.9297,43.8642,43.8829,220692.0
2022-12-01 15:50:00,46.94,46.99,46.93,46.95,347998.0,43.8829,43.9297,43.8736,43.8923,347998.0
2022-12-01 15:55:00,46.95,46.96,46.87,46.9,1038270.0,43.8923,43.9016,43.8175,43.8455,1038270.0
2022-12-02 09:30:00,46.39,46.52,45.93,45.99,585747.0,43.3687,43.4903,42.9387,42.9948,585747.0
2022-12-02 09:35:00,45.99,46.02,45.61,45.63,414010.0,42.9948,43.0228,42.6395,42.6582,414010.0
2022-12-02 09:40:00,45.64,45.68,45.21,45.28,717607.0,42.6676,42.705,42.2656,42.331,717607.0
2022-12-02 09:45:00,45.28,45.4,45.07,45.14,613439.0,42.331,42.4432,42.1347,42.2001,613439.0
2022-12-02 09:50:00,45.13,45.4,45.13,45.37,573656.0,42.1908,42.4432,42.1908,42.4152,573656.0
2022-12-02 09:55:00,45.36,45.37,45.25,45.32,562356.0,42.4058,42.4152,42.303,42.3684,562356.0
2022-12-02 10:00:00,45.32,45.36,45.21,45.31,420696.0,42.3684,42.4058,42.2656,42.3591,420696.0
2022-12-02 10:05:00,45.31,45.38,45.26,45.32,396620.0,42.3591,42.4245,42.3123,42.3684,396620.0
2022-12-02 10:10:00,45.32,45.44,45.27,45.41,671365.0,42.3684,42.4806,42.3217,42.4526,671365.0
2022-12-02 10:15:00,45.4,45.47,45.34,45.4,509583.0,42.4432,42.5087,42.3871,42.4432,509583.0
2022-12-02 10:20:00,45.41,45.42,45.19,45.2,694645.0,42.4526,42.4619,42.2469,42.2562,694645.0
2022-12-02 10:25:00,45.2,45.2,45.06,45.11,364854.0,42.2562,42.2562,42.1254,42.1721,364854.0
2022-12-02 10:30:00,45.1,45.15,45.04,45.15,338696.0,42.1628,42.2095,42.1067,42.2095,338696.0
2022-12-02 10:35:00,45.15,45.15,45.0,45.1,664069.0,42.2095,42.2095,42.0693,42.1628,664069.0
2022-12-02 10:40:00,45.1,45.24,45.09,45.2,322692.0,42.1628,42.2936,42.1534,42.2562,322692.0
2022-12-02 10:45:00,45.19,45.25,45.15,45.22,326300.0,42.2469,42.303,42.2095,42.2749,326300.0
2022-12-02 10:50:00,45.21,45.21,45.1,45.12,191279.0,42.2656,42.2656,42.1628,42.1814,191279.0
2022-12-02 10:55:00,45.12,45.13,44.88,44.89,355006.0,42.1814,42.1908,41.9571,41.9664,355006.0
2022-12-02 11:00:00,44.89,45.01,44.88,45.01,247360.0,41.9664,42.0786,41.9571,42.0786,247360.0
2022-12-02 11:05:00,45.01,45.05,44.98,45.04,183148.0,42.0786,42.116,42.0506,42.1067,183148.0
2022-12-02 11:10:00,45.05,45.13,45.04,45.1,224844.0,42.116,42.1908,42.1067,42.1628,224844.0
2022-12-02 11:15:00,45.09,45.11,45.0,45.03,234047.0,42.1534,42.1721,42.0693,42.0973,234047.0
2022-12-02 11:20:00,45.03,45.07,45.01,45.05,152182.0,42.0973,42.1347,42.0786,42.116,152182.0
2022-12-02 11:25:00,45.05,45.11,45.03,45.11,189366.0,42.116,42.1721,42.0973,42.1721,189366.0
2022-12-02 11:30:00,45.11,45.23,45.09,45.19,243591.0,42.1721,42.2843,42.1534,42.2469,243591.0
2022-12-02 11:35:00,45.18,45.27,45.15,45.26,230135.0,42.2375,42.3217,42.2095,42.3123,230135.0
2022-12-02 11:40:00,45.26,45.33,45.24,45.32,208321.0,42.3123,42.3778,42.2936,42.3684,208321.0
2022-12-02 11:45:00,45.32,45.36,45.29,45.3,255532.0,42.3684,42.4058,42.3404,42.3497,255532.0
2022-12-02 11:50:00,45.3,45.36,45.3,45.34,117274.0,42.3497,42.4058,42.3497,42.3871,117274.0
2022-12-02 11:55:00,45.34,45.37,45.32,45.34,99801.0,42.3871,42.4152,42.3684,42.3871,99801.0
2022-12-02 12:00:00,45.34,45.49,45.34,45.48,190518.0,42.3871,42.5274,42.3871,42.518,190518.0
2022-12-02 12:05:00,45.48,45.57,45.46,45.55,148471.0,42.518,42.6021,42.4993,42.5834,148471.0
2022-12-02 12:10:00,45.55,45.58,45.53,45.57,128126.0,42.5834,42.6115,42.5647,42.6021,128126.0
2022-12-02 12:15:00,45.58,45.58,45.5,45.51,151694.0,42.6115,42.6115,42.5367,42.546,151694.0
2022-12-02 12:20:00,45.5,45.52,45.39,45.4,284649.0,42.5367,42.5554,42.4339,42.4432,284649.0
2022-12-02 12:25:00,45.4,45.44,45.32,45.34,130069.0,42.4432,42.4806,42.3684,42.3871,130069.0
2022-12-02 12:30:00,45.34,45.37,45.29,45.32,109373.0,42.3871,42.4152,42.3404,42.3684,109373.0
2022-12-02 12:35:00,45.32,45.33,45.26,45.29,136204.0,42.3684,42.3778,42.3123,42.3404,136204.0
2022-12-02 12:40:00,45.3,45.32,45.27,45.28,97654.0,42.3497,42.3684,42.3217,42.331,97654.0
2022-12-02 12:45:00,45.28,45.28,45.19,45.21,219721.0,42.331,42.331,42.2469,42.2656,219721.0
2022-12-02 12:50:00,45.2,45.26,45.19,45.25,144738.0,42.2562,42.3123,42.2469,42.303,144738.0
2022-12-02 12:55:00,45.25,45.34,45.23,45.34,293383.0,42.303,42.3871,42.2843,42.3871,293383.0
2022-12-02 13:00:00,45.34,45.38,45.3,45.36,141948.0,42.3871,42.4245,42.3497,42.4058,141948.0
2022-12-02 13:05:00,45.36,45.46,45.34,45.4,282720.0,42.4058,42.4993,42.3871,42.4432,282720.0
2022-12-02 13:10:00,45.4,45.5,45.39,45.48,218277.0,42.4432,42.5367,42.4339,42.518,218277.0
2022-12-02 13:15:00,45.48,45.53,45.43,45.43,261331.0,42.518,42.5647,42.4713,42.4713,261331.0
2022-12-02 13:20:00,45.43,45.54,45.43,45.53,364747.0,42.4713,42.5741,42.4713,42.5647,364747.0
2022-12-02 13:25:00,45.53,45.57,45.48,45.52,432589.0,42.5647,42.6021,42.518,42.5554,432589.0
2022-12-02 13:30:00,45.53,45.55,45.49,45.52,247212.0,42.5647,42.5834,42.5274,42.5554,247212.0
2022-12-02 13:35:00,45.52,45.61,45.49,45.61,371128.0,42.5554,42.6395,42.5274,42.6395,371128.0
2022-12-02 13:40:00,45.61,45.68,45.59,45.65,220403.0,42.6395,42.705,42.6208,42.6769,220403.0
2022-12-02 13:45:00,45.66,45.71,45.65,45.71,63684.0,42.6863,42.733,42.6769,42.733,63684.0
2022-12-02 13:50:00,45.71,45.77,45.66,45.75,138583.0,42.733,42.7891,42.6863,42.7704,138583.0
2022-12-02 13:55:00,45.75,45.76,45.68,45.69,104985.0,42.7704,42.7798,42.705,42.7143,104985.0
2022-12-02 14:00:00,45.69,45.7,45.52,45.53,168930.0,42.7143,42.7237,42.5554,42.5647,168930.0
2022-12-02 14:05:00,45.53,45.55,45.49,45.52,104927.0,42.5647,42.5834,42.5274,42.5554,104927.0
2022-12-02 14:10:00,45.51,45.52,45.45,45.48,117444.0,42.546,42.5554,42.49,42.518,117444.0
2022-12-02 14:15:00,45.49,45.54,45.48,45.53,104573.0,42.5274,42.5741,42.518,42.5647,104573.0
2022-12-02 14:20:00,45.53,45.55,45.49,45.54,107481.0,42.5647,42.5834,42.5274,42.5741,107481.0
2022-12-02 14:25:00,45.54,45.54,45.42,45.48,257756.0,42.5741,42.5741,42.4619,42.518,257756.0
2022-12-02 14:30:00,45.49,45.51,45.44,45.5,223419.0,42.5274,42.546,42.4806,42.5367,223419.0
2022-12-02 14:35:00,45.5,45.51,45.48,45.51,159012.0,42.5367,42.546,42.518,42.546,159012.0
2022-12-02 14:40:00,45.51,45.56,45.5,45.52,175234.0,42.546,42.5928,42.5367,42.5554,175234.0
2022-12-02 14:45:00,45.53,45.63,45.52,45.63,180039.0,42.5647,42.6582,42.5554,42.6582,180039.0
2022-12-02 14:50:00,45.63,45.71,45.62,45.71,388565.0,42.6582,42.733,42.6489,42.733,388565.0
2022-12-02 14:55:00,45.71,45.73,45.65,45.7,340702.0,42.733,42.7517,42.6769,42.7237,340702.0
2022-12-02 15:00:00,45.7,45.76,45.69,45.75,215514.0,42.7237,42.7798,42.7143,42.7704,215514.0
2022-12-02 15:05:00,45.75,45.8,45.7,45.8,285991.0,42.7704,42.8172,42.7237,42.8172,285991.0
2022-12-02 15:10:00,45.8,45.81,45.75,45.79,276614.0,42.8172,42.8265,42.7704,42.8078,276614.0
2022-12-02 15:15:00,45.8,45.82,45.76,45.8,151228.0,42.8172,42.8359,42.7798,42.8172,151228.0
2022-12-02 15:20:00,45.8,45.88,45.79,45.88,267353.0,42.8172,42.892,42.8078,42.892,267353.0
2022-12-02 15:25:00,45.89,45.99,45.86,45.96,889584.0,42.9013,42.9948,42.8733,42.9667,889584.0
2022-12-02 15:30:00,45.96,46.0,45.9,45.94,376924.0,42.9667,43.0041,42.9106,42.948,376924.0
2022-12-02 15:35:00,45.94,45.95,45.86,45.88,459209.0,42.948,42.9574,42.8733,42.892,459209.0
2022-12-02 15:40:00,45.87,45.94,45.87,45.94,316276.0,42.8826,42.948,42.8826,42.948,316276.0
2022-12-02 15:45:00,45.94,45.95,45.89,45.91,454555.0,42.948,42.9574,42.9013,42.92,454555.0
2022-12-02 15:50:00,45.91,45.96,45.89,45.91,745226.0,42.92,42.9667,42.9013,42.92,745226.0
2022-12-02 15:55:00,45.91,46.01,45.9,45.98,1831401.0,42.92,43.0135,42.9106,42.9854,1831401.0
2022-12-05 09:30:00,45.7,45.88,45.46,45.69,1216892.0,42.7237,42.892,42.4993,42.7143,1216892.0
2022-12-05 09:35:00,45.7,45.75,45.48,45.52,273011.0,42.7237,42.7704,42.518,42.5554,273011.0
2022-12-05 09:40:00,45.52,45.59,45.44,45.47,359941.0,42.5554,42.6208,42.4806,42.5087,359941.0
2022-12-05 09:45:00,45.47,45.51,45.2,45.21,262884.0,42.5087,42.546,42.2562,42.2656,262884.0
2022-12-05 09:50:00,45.22,45.23,45.1,45.16,416876.0,42.2749,42.2843,42.1628,42.2188,416876.0
2022-12-05 09:55:00,45.16,45.26,45.13,45.19,380622.0,42.2188,42.3123,42.1908,42.2469,380622.0
2022-12-05 10:00:00,45.18,45.26,45.02,45.22,1007097.0,42.2375,42.3123,42.088,42.2749,1007097.0
2022-12-05 10:05:00,45.23,45.52,45.22,45.41,478747.0,42.2843,42.5554,42.2749,42.4526,478747.0
2022-12-05 10:10:00,45.42,45.42,45.29,45.29,193468.0,42.4619,42.4619,42.3404,42.3404,193468.0
2022-12-05 10:15:00,45.28,45.31,45.17,45.2,137158.0,42.331,42.3591,42.2282,42.2562,137158.0
2022-12-05 10:20:00,45.2,45.35,45.18,45.32,276855.0,42.2562,42.3965,42.2375,42.3684,276855.0
2022-12-05 10:25:00,45.33,45.43,45.28,45.39,580384.0,42.3778,42.4713,42.331,42.4339,580384.0
2022-12-05 10:30:00,45.39,45.4,45.12,45.12,336482.0,42.4339,42.4432,42.1814,42.1814,336482.0
2022-12-05 10:35:00,45.11,45.23,45.06,45.22,427956.0,42.1721,42.2843,42.1254,42.2749,427956.0
2022-12-05 10:40:00,45.21,45.21,45.02,45.03,443139.0,42.2656,42.2656,42.088,42.0973,443139.0
2022-12-05 10:45:00,45.02,45.12,44.99,45.11,149636.0,42.088,42.1814,42.0599,42.1721,149636.0
2022-12-05 10:50:00,45.11,45.12,45.0,45.1,331895.0,42.1721,42.1814,42.0693,42.1628,331895.0
2022-12-05 10:55:00,45.11,45.17,44.95,44.98,569096.0,42.1721,42.2282,42.0225,42.0506,569096.0
2022-12-05 11:00:00,44.98,45.1,44.98,45.07,165969.0,42.0506,42.1628,42.0506,42.1347,165969.0
2022-12-05 11:05:00,45.07,45.08,45.02,45.06,138624.0,42.1347,42.1441,42.088,42.1254,138624.0
2022-12-05 11:10:00,45.05,45.13,45.04,45.05,136597.0,42.116,42.1908,42.1067,42.116,136597.0
2022-12-05 11:15:00,45.05,45.12,45.03,45.05,564832.0,42.116,42.1814,42.0973,42.116,564832.0
2022-12-05 11:20:00,45.04,45.18,45.04,45.08,386002.0,42.1067,42.2375,42.1067,42.1441,386002.0
2022-12-05 11:25:00,45.07,45.07,44.95,44.95,511522.0,42.1347,42.1347,42.0225,42.0225,511522.0
2022-12-05 11:30:00,44.95,44.96,44.82,44.83,157594.0,42.0225,42.0319,41.901,41.9103,157594.0
2022-12-05 11:35:00,44.84,44.88,44.79,44.86,179793.0,41.9197,41.9571,41.8729,41.9384,179793.0
2022-12-05 11:40:00,44.86,44.87,44.76,44.76,190693.0,41.9384,41.9477,41.8449,41.8449,190693.0
2022-12-05 11:45:00,44.76,44.82,44.72,44.75,139393.0,41.8449,41.901,41.8075,41.8355,139393.0
2022-12-05 11:50:00,44.76,44.76,44.59,44.6,216664.0,41.8449,41.8449,41.686,41.6953,216664.0
2022-12-05 11:55:00,44.59,44.6,44.44,44.46,202568.0,41.686,41.6953,41.5457,41.5644,202568.0
2022-12-05 12:00:00,44.46,44.47,44.38,44.41,233648.0,41.5644,41.5738,41.4896,41.5177,233648.0
2022-12-05 12:05:00,44.41,44.47,44.41,44.45,185773.0,41.5177,41.5738,41.5177,41.5551,185773.0
2022-12-05 12:10:00,44.44,44.44,44.33,44.36,168209.0,41.5457,41.5457,41.4429,41.4709,168209.0
2022-12-05 12:15:00,44.36,44.48,44.35,44.48,193761.0,41.4709,41.5831,41.4616,41.5831,193761.0
2022-12-05 12:20:00,44.48,44.53,44.44,44.51,114903.0,41.5831,41.6299,41.5457,41.6112,114903.0
2022-12-05 12:25:00,44.52,44.52,44.4,44.41,213163.0,41.6205,41.6205,41.5083,41.5177,213163.0
2022-12-05 12:30:00,44.41,44.42,44.33,44.33,213296.0,41.5177,41.527,41.4429,41.4429,213296.0
2022-12-05 12:35:00,44.33,44.41,44.32,44.39,184683.0,41.4429,41.5177,41.4336,41.499,184683.0
2022-12-05 12:40:00,44.4,44.41,44.36,44.4,118053.0,41.5083,41.5177,41.4709,41.5083,118053.0
2022-12-05 12:45:00,44.4,44.46,44.39,44.46,225743.0,41.5083,41.5644,41.499,41.5644,225743.0
2022-12-05 12:50:00,44.46,44.49,44.41,44.41,123226.0,41.5644,41.5925,41.5177,41.5177,123226.0
2022-12-05 12:55:00,44.42,44.42,44.37,44.38,208655.0,41.527,41.527,41.4803,41.4896,208655.0
2022-12-05 13:00:00,44.38,44.47,44.38,44.43,164473.0,41.4896,41.5738,41.4896,41.5364,164473.0
2022-12-05 13:05:00,44.43,44.44,44.33,44.34,355656.0,41.5364,41.5457,41.4429,41.4522,355656.0
2022-12-05 13:10:00,44.33,44.36,44.31,44.36,178916.0,41.4429,41.4709,41.4242,41.4709,178916.0
2022-12-05 13:15:00,44.36,44.46,44.35,44.41,158841.0,41.4709,41.5644,41.4616,41.5177,158841.0
2022-12-05 13:20:00,44.41,44.42,44.32,44.34,77960.0,41.5177,41.527,41.4336,41.4522,77960.0
2022-12-05 13:25:00,44.34,44.34,44.21,44.23,138576.0,41.4522,41.4522,41.3307,41.3494,138576.0
2022-12-05 13:30:00,44.23,44.23,44.12,44.16,208512.0,41.3494,41.3494,41.2466,41.284,208512.0
2022-12-05 13:35:00,44.16,44.31,44.16,44.3,183011.0,41.284,41.4242,41.284,41.4149,183011.0
2022-12-05 13:40:00,44.3,44.31,44.18,44.19,105941.0,41.4149,41.4242,41.3027,41.312,105941.0
2022-12-05 13:45:00,44.19,44.2,44.15,44.16,198784.0,41.312,41.3214,41.2746,41.284,198784.0
2022-12-05 13:50:00,44.16,44.16,44.06,44.08,146674.0,41.284,41.284,41.1905,41.2092,146674.0
2022-12-05 13:55:00,44.08,44.1,44.03,44.04,222073.0,41.2092,41.2279,41.1624,41.1718,222073.0
2022-12-05 14:00:00,44.04,44.05,43.98,44.01,244032.0,41.1718,41.1811,41.1157,41.1437,244032.0
2022-12-05 14:05:00,44.02,44.05,43.93,43.93,153193.0,41.1531,41.1811,41.069,41.069,153193.0
2022-12-05 14:10:00,43.93,44.01,43.91,43.96,115479.0,41.069,41.1437,41.0503,41.097,115479.0
2022-12-05 14:15:00,43.97,43.97,43.9,43.91,156031.0,41.1063,41.1063,41.0409,41.0503,156031.0
2022-12-05 14:20:00,43.91,43.92,43.82,43.84,107573.0,41.0503,41.0596,40.9661,40.9848,107573.0
2022-12-05 14:25:00,43.84,43.87,43.8,43.84,117681.0,40.9848,41.0129,40.9474,40.9848,117681.0
2022-12-05 14:30:00,43.83,43.88,43.81,43.88,119625.0,40.9755,41.0222,40.9568,41.0222,119625.0
2022-12-05 14:35:00,43.88,43.92,43.84,43.89,168865.0,41.0222,41.0596,40.9848,41.0316,168865.0
2022-12-05 14:40:00,43.89,43.89,43.82,43.84,169699.0,41.0316,41.0316,40.9661,40.9848,169699.0
2022-12-05 14:45:00,43.84,43.88,43.79,43.88,145733.0,40.9848,41.0222,40.9381,41.0222,145733.0
2022-12-05 14:50:00,43.88,43.9,43.84,43.87,109752.0,41.0222,41.0409,40.9848,41.0129,109752.0
2022-12-05 14:55:00,43.87,43.91,43.85,43.88,195887.0,41.0129,41.0503,40.9942,41.0222,195887.0
2022-12-05 15:00:00,43.88,43.9,43.81,43.86,202754.0,41.0222,41.0409,40.9568,41.0035,202754.0
2022-12-05 15:05:00,43.85,43.89,43.82,43.86,228876.0,40.9942,41.0316,40.9661,41.0035,228876.0
2022-12-05 15:10:00,43.85,43.91,43.83,43.89,343812.0,40.9942,41.0503,40.9755,41.0316,343812.0
2022-12-05 15:15:00,43.88,43.91,43.83,43.86,197307.0,41.0222,41.0503,40.9755,41.0035,197307.0
2022-12-05 15:20:00,43.85,43.86,43.79,43.8,252496.0,40.9942,41.0035,40.9381,40.9474,252496.0
2022-12-05 15:25:00,43.8,43.81,43.72,43.73,254889.0,40.9474,40.9568,40.8726,40.882,254889.0
2022-12-05 15:30:00,43.72,43.78,43.71,43.77,421577.0,40.8726,40.9287,40.8633,40.9194,421577.0
2022-12-05 15:35:00,43.77,43.78,43.69,43.71,676567.0,40.9194,40.9287,40.8446,40.8633,676567.0
2022-12-05 15:40:00,43.72,43.74,43.65,43.7,617922.0,40.8726,40.8913,40.8072,40.8539,617922.0
2022-12-05 15:45:00,43.69,43.72,43.62,43.68,731647.0,40.8446,40.8726,40.7791,40.8352,731647.0
2022-12-05 15:50:00,43.68,43.71,43.65,43.7,1041142.0,40.8352,40.8633,40.8072,40.8539,1041142.0
2022-12-05 15:55:00,43.7,43.77,43.65,43.68,3595779.0,40.8539,40.9194,40.8072,40.8352,3595779.0
2022-12-06 09:30:00,43.68,43.68,42.98,43.64,1047203.0,40.8352,40.8352,40.1808,40.7978,1047203.0
2022-12-06 09:35:00,43.62,43.85,43.35,43.46,644260.0,40.7791,40.9942,40.5267,40.6296,644260.0
2022-12-06 09:40:00,43.47,43.48,43.18,43.32,697406.0,40.6389,40.6483,40.3678,40.4987,697406.0
2022-12-06 09:45:00,43.33,43.53,43.26,43.3,501811.0,40.508,40.695,40.4426,40.48,501811.0
2022-12-06 09:50:00,43.3,43.41,43.22,43.32,577333.0,40.48,40.5828,40.4052,40.4987,577333.0
2022-12-06 09:55:00,43.33,43.46,43.29,43.41,294319.0,40.508,40.6296,40.4706,40.5828,294319.0
2022-12-06 10:00:00,43.41,43.41,43.25,43.28,470269.0,40.5828,40.5828,40.4332,40.4613,470269.0
2022-12-06 10:05:00,43.28,43.32,43.21,43.27,225812.0,40.4613,40.4987,40.3958,40.4519,225812.0
2022-12-06 10:10:00,43.26,43.26,43.04,43.05,266381.0,40.4426,40.4426,40.2369,40.2463,266381.0
2022-12-06 10:15:00,43.05,43.15,42.96,42.98,307349.0,40.2463,40.3397,40.1621,40.1808,307349.0
2022-12-06 10:20:00,42.98,43.09,42.91,43.09,455976.0,40.1808,40.2837,40.1154,40.2837,455976.0
2022-12-06 10:25:00,43.08,43.16,43.08,43.13,188945.0,40.2743,40.3491,40.2743,40.3211,188945.0
2022-12-06 10:30:00,43.12,43.24,43.08,43.09,265077.0,40.3117,40.4239,40.2743,40.2837,265077.0
2022-12-06 10:35:00,43.08,43.08,42.96,42.99,383476.0,40.2743,40.2743,40.1621,40.1902,383476.0
2022-12-06 10:40:00,42.98,43.1,42.95,43.09,247170.0,40.1808,40.293,40.1528,40.2837,247170.0
2022-12-06 10:45:00,43.09,43.13,43.05,43.12,372504.0,40.2837,40.3211,40.2463,40.3117,372504.0
2022-12-06 10:50:00,43.12,43.18,43.08,43.14,212300.0,40.3117,40.3678,40.2743,40.3304,212300.0
2022-12-06 10:55:00,43.14,43.14,43.07,43.1,211309.0,40.3304,40.3304,40.265,40.293,211309.0
2022-12-06 11:00:00,43.09,43.1,42.98,42.99,189600.0,40.2837,40.293,40.1808,40.1902,189600.0
2022-12-06 11:05:00,43.0,43.05,42.97,43.01,112520.0,40.1995,40.2463,40.1715,40.2089,112520.0
2022-12-06 11:10:00,43.0,43.13,42.99,43.01,224225.0,40.1995,40.3211,40.1902,40.2089,224225.0
2022-12-06 11:15:00,43.0,43.01,42.88,42.89,220585.0,40.1995,40.2089,40.0873,40.0967,220585.0
2022-12-06 11:20:00,42.89,42.99,42.87,42.98,136025.0,40.0967,40.1902,40.078,40.1808,136025.0
2022-12-06 11:25:00,42.98,43.08,42.96,43.01,174852.0,40.1808,40.2743,40.1621,40.2089,174852.0
2022-12-06 11:30:00,43.01,43.1,42.97,43.07,216800.0,40.2089,40.293,40.1715,40.265,216800.0
2022-12-06 11:35:00,43.07,43.08,43.01,43.07,185431.0,40.265,40.2743,40.2089,40.265,185431.0
2022-12-06 11:40:00,43.07,43.07,42.98,43.04,175459.0,40.265,40.265,40.1808,40.2369,175459.0
2022-12-06 11:45:00,43.03,43.1,43.0,43.04,174027.0,40.2276,40.293,40.1995,40.2369,174027.0
2022-12-06 11:50:00,43.02,43.06,42.99,43.0,139999.0,40.2182,40.2556,40.1902,40.1995,139999.0
2022-12-06 11:55:00,43.0,43.0,42.86,42.87,152596.0,40.1995,40.1995,40.0686,40.078,152596.0
2022-12-06 12:00:00,42.87,43.01,42.86,43.01,137564.0,40.078,40.2089,40.0686,40.2089,137564.0
2022-12-06 12:05:00,43.0,43.03,42.97,43.02,127853.0,40.1995,40.2276,40.1715,40.2182,127853.0
2022-12-06 12:10:00,43.02,43.02,42.97,42.98,94992.0,40.2182,40.2182,40.1715,40.1808,94992.0
2022-12-06 12:15:00,42.98,42.99,42.83,42.84,182321.0,40.1808,40.1902,40.0406,40.0499,182321.0
2022-12-06 12:20:00,42.84,42.89,42.82,42.85,154307.0,40.0499,40.0967,40.0312,40.0593,154307.0
2022-12-06 12:25:00,42.85,42.96,42.84,42.93,78932.0,40.0593,40.1621,40.0499,40.1341,78932.0
2022-12-06 12:30:00,42.93,42.93,42.87,42.9,174458.0,40.1341,40.1341,40.078,40.106,174458.0
2022-12-06 12:35:00,42.89,42.94,42.82,42.91,192636.0,40.0967,40.1434,40.0312,40.1154,192636.0
2022-12-06 12:40:00,42.91,42.94,42.87,42.89,212607.0,40.1154,40.1434,40.078,40.0967,212607.0
2022-12-06 12:45:00,42.9,42.9,42.82,42.84,199217.0,40.106,40.106,40.0312,40.0499,199217.0
2022-12-06 12:50:00,42.84,42.86,42.82,42.84,138255.0,40.0499,40.0686,40.0312,40.0499,138255.0
2022-12-06 12:55:00,42.84,42.86,42.81,42.84,175951.0,40.0499,40.0686,40.0219,40.0499,175951.0
2022-12-06 13:00:00,42.84,42.86,42.81,42.84,122737.0,40.0499,40.0686,40.0219,40.0499,122737.0
2022-12-06 13:05:00,42.84,42.84,42.75,42.75,194549.0,40.0499,40.0499,39.9658,39.9658,194549.0
2022-12-06 13:10:00,42.76,42.8,42.72,42.8,129555.0,39.9751,40.0125,39.9378,40.0125,129555.0
2022-12-06 13:15:00,42.79,42.82,42.77,42.81,154135.0,40.0032,40.0312,39.9845,40.0219,154135.0
2022-12-06 13:20:00,42.82,42.87,42.81,42.84,133869.0,40.0312,40.078,40.0219,40.0499,133869.0
2022-12-06 13:25:00,42.84,42.86,42.8,42.84,153782.0,40.0499,40.0686,40.0125,40.0499,153782.0
2022-12-06 13:30:00,42.84,42.87,42.82,42.83,147364.0,40.0499,40.078,40.0312,40.0406,147364.0
2022-12-06 13:35:00,42.83,42.87,42.82,42.83,148310.0,40.0406,40.078,40.0312,40.0406,148310.0
2022-12-06 13:40:00,42.83,42.94,42.82,42.93,357363.0,40.0406,40.1434,40.0312,40.1341,357363.0
2022-12-06 13:45:00,42.93,42.99,42.91,42.98,162867.0,40.1341,40.1902,40.1154,40.1808,162867.0
2022-12-06 13:50:00,42.98,42.99,42.83,42.84,97579.0,40.1808,40.1902,40.0406,40.0499,97579.0
2022-12-06 13:55:00,42.84,42.85,42.78,42.83,93192.0,40.0499,40.0593,39.9938,40.0406,93192.0
2022-12-06 14:00:00,42.83,42.85,42.7,42.72,152044.0,40.0406,40.0593,39.9191,39.9378,152044.0
2022-12-06 14:05:00,42.73,42.73,42.66,42.72,116865.0,39.9471,39.9471,39.8817,39.9378,116865.0
2022-12-06 14:10:00,42.71,42.75,42.7,42.75,98894.0,39.9284,39.9658,39.9191,39.9658,98894.0
2022-12-06 14:15:00,42.75,42.83,42.73,42.81,106699.0,39.9658,40.0406,39.9471,40.0219,106699.0
2022-12-06 14:20:00,42.81,42.86,42.79,42.86,157242.0,40.0219,40.0686,40.0032,40.0686,157242.0
2022-12-06 14:25:00,42.86,42.9,42.84,42.85,116017.0,40.0686,40.106,40.0499,40.0593,116017.0
2022-12-06 14:30:00,42.84,42.86,42.78,42.8,112857.0,40.0499,40.0686,39.9938,40.0125,112857.0
2022-12-06 14:35:00,42.8,42.83,42.76,42.83,101199.0,40.0125,40.0406,39.9751,40.0406,101199.0
2022-12-06 14:40:00,42.83,42.9,42.81,42.9,99436.0,40.0406,40.106,40.0219,40.106,99436.0
2022-12-06 14:45:00,42.9,42.92,42.87,42.88,103804.0,40.106,40.1247,40.078,40.0873,103804.0
2022-12-06 14:50:00,42.88,42.96,42.87,42.95,215909.0,40.0873,40.1621,40.078,40.1528,215909.0
2022-12-06 14:55:00,42.96,42.97,42.93,42.95,121226.0,40.1621,40.1715,40.1341,40.1528,121226.0
2022-12-06 15:00:00,42.95,42.98,42.92,42.96,267599.0,40.1528,40.1808,40.1247,40.1621,267599.0
2022-12-06 15:05:00,42.97,43.05,42.96,43.03,148012.0,40.1715,40.2463,40.1621,40.2276,148012.0
2022-12-06 15:10:00,43.02,43.07,42.97,43.07,165976.0,40.2182,40.265,40.1715,40.265,165976.0
2022-12-06 15:15:00,43.07,43.13,43.05,43.08,188138.0,40.265,40.3211,40.2463,40.2743,188138.0
2022-12-06 15:20:00,43.08,43.13,43.07,43.12,217189.0,40.2743,40.3211,40.265,40.3117,217189.0
2022-12-06 15:25:00,43.12,43.16,43.1,43.14,283615.0,40.3117,40.3491,40.293,40.3304,283615.0
2022-12-06 15:30:00,43.14,43.23,43.1,43.19,332340.0,40.3304,40.4145,40.293,40.3771,332340.0
2022-12-06 15:35:00,43.19,43.22,43.14,43.22,250592.0,40.3771,40.4052,40.3304,40.4052,250592.0
2022-12-06 15:40:00,43.21,43.31,43.21,43.3,351204.0,40.3958,40.4893,40.3958,40.48,351204.0
2022-12-06 15:45:00,43.3,43.31,43.23,43.27,422169.0,40.48,40.4893,40.4145,40.4519,422169.0
2022-12-06 15:50:00,43.27,43.35,43.24,43.33,835023.0,40.4519,40.5267,40.4239,40.508,835023.0
2022-12-06 15:55:00,43.32,43.42,43.28,43.38,1366235.0,40.4987,40.5922,40.4613,40.5548,1366235.0
2022-12-07 09:30:00,43.09,43.09,42.47,42.52,722240.0,40.2837,40.2837,39.704,39.7508,722240.0
2022-12-07 09:35:00,42.52,42.85,42.51,42.83,370001.0,39.7508,40.0593,39.7414,40.0406,370001.0
2022-12-07 09:40:00,42.83,42.92,42.72,42.85,310319.0,40.0406,40.1247,39.9378,40.0593,310319.0
2022-12-07 09:45:00,42.84,42.99,42.8,42.85,234461.0,40.0499,40.1902,40.0125,40.0593,234461.0
2022-12-07 09:50:00,42.86,42.9,42.8,42.86,108053.0,40.0686,40.106,40.0125,40.0686,108053.0
2022-12-07 09:55:00,42.86,42.9,42.79,42.82,144311.0,40.0686,40.106,40.0032,40.0312,144311.0
2022-12-07 10:00:00,42.81,42.89,42.62,42.84,367566.0,40.0219,40.0967,39.8443,40.0499,367566.0
2022-12-07 10:05:00,42.85,42.92,42.83,42.87,225425.0,40.0593,40.1247,40.0406,40.078,225425.0
2022-12-07 10:10:00,42.86,42.91,42.68,42.87,338136.0,40.0686,40.1154,39.9004,40.078,338136.0
2022-12-07 10:15:00,42.87,42.93,42.84,42.84,270619.0,40.078,40.1341,40.0499,40.0499,270619.0
2022-12-07 10:20:00,42.85,42.91,42.8,42.9,163512.0,40.0593,40.1154,40.0125,40.106,163512.0
2022-12-07 10:25:00,42.9,43.22,42.89,43.22,226384.0,40.106,40.4052,40.0967,40.4052,226384.0
2022-12-07 10:30:00,43.23,43.34,43.2,43.21,197670.0,40.4145,40.5174,40.3865,40.3958,197670.0
2022-12-07 10:35:00,43.21,43.23,43.12,43.13,209376.0,40.3958,40.4145,40.3117,40.3211,209376.0
2022-12-07 10:40:00,43.13,43.14,42.99,43.01,180810.0,40.3211,40.3304,40.1902,40.2089,180810.0
2022-12-07 10:45:00,43.01,43.08,43.0,43.08,159016.0,40.2089,40.2743,40.1995,40.2743,159016.0
2022-12-07 10:50:00,43.07,43.16,43.06,43.13,154815.0,40.265,40.3491,40.2556,40.3211,154815.0
2022-12-07 10:55:00,43.13,43.15,43.03,43.14,128127.0,40.3211,40.3397,40.2276,40.3304,128127.0
2022-12-07 11:00:00,43.13,43.26,43.12,43.25,206579.0,40.3211,40.4426,40.3117,40.4332,206579.0
2022-12-07 11:05:00,43.24,43.27,43.19,43.21,120505.0,40.4239,40.4519,40.3771,40.3958,120505.0
2022-12-07 11:10:00,43.21,43.21,43.1,43.15,114139.0,40.3958,40.3958,40.293,40.3397,114139.0
2022-12-07 11:15:00,43.15,43.19,43.11,43.11,102327.0,40.3397,40.3771,40.3024,40.3024,102327.0
2022-12-07 11:20:00,43.12,43.12,42.94,42.95,140945.0,40.3117,40.3117,40.1434,40.1528,140945.0
2022-12-07 11:25:00,42.95,43.0,42.9,42.92,129413.0,40.1528,40.1995,40.106,40.1247,129413.0
2022-12-07 11:30:00,42.91,42.93,42.82,42.84,132166.0,40.1154,40.1341,40.0312,40.0499,132166.0
2022-12-07 11:35:00,42.84,42.96,42.84,42.93,73029.0,40.0499,40.1621,40.0499,40.1341,73029.0
2022-12-07 11:40:00,42.93,43.01,42.92,42.99,81364.0,40.1341,40.2089,40.1247,40.1902,81364.0
2022-12-07 11:45:00,42.99,43.0,42.95,42.96,51426.0,40.1902,40.1995,40.1528,40.1621,51426.0
2022-12-07 11:50:00,42.96,42.99,42.87,42.88,98761.0,40.1621,40.1902,40.078,40.0873,98761.0
2022-12-07 11:55:00,42.88,42.95,42.85,42.91,125461.0,40.0873,40.1528,40.0593,40.1154,125461.0
2022-12-07 12:00:00,42.91,42.92,42.82,42.83,94324.0,40.1154,40.1247,40.0312,40.0406,94324.0
2022-12-07 12:05:00,42.82,42.84,42.77,42.83,115741.0,40.0312,40.0499,39.9845,40.0406,115741.0
2022-12-07 12:10:00,42.83,42.88,42.8,42.88,91155.0,40.0406,40.0873,40.0125,40.0873,91155.0
2022-12-07 12:15:00,42.88,42.93,42.87,42.88,62426.0,40.0873,40.1341,40.078,40.0873,62426.0
2022-12-07 12:20:00,42.88,42.91,42.86,42.88,50730.0,40.0873,40.1154,40.0686,40.0873,50730.0
2022-12-07 12:25:00,42.87,42.91,42.81,42.83,46890.0,40.078,40.1154,40.0219,40.0406,46890.0
2022-12-07 12:30:00,42.84,42.88,42.82,42.84,61896.0,40.0499,40.0873,40.0312,40.0499,61896.0
2022-12-07 12:35:00,42.84,42.9,42.84,42.87,54352.0,40.0499,40.106,40.0499,40.078,54352.0
2022-12-07 12:40:00,42.88,42.97,42.87,42.95,206692.0,40.0873,40.1715,40.078,40.1528,206692.0
2022-12-07 12:45:00,42.95,42.96,42.89,42.92,119364.0,40.1528,40.1621,40.0967,40.1247,119364.0
2022-12-07 12:50:00,42.93,42.93,42.87,42.89,68416.0,40.1341,40.1341,40.078,40.0967,68416.0
2022-12-07 12:55:00,42.89,42.9,42.84,42.85,70764.0,40.0967,40.106,40.0499,40.0593,70764.0
2022-12-07 13:00:00,42.86,42.91,42.84,42.84,61058.0,40.0686,40.1154,40.0499,40.0499,61058.0
2022-12-07 13:05:00,42.84,42.91,42.82,42.89,76952.0,40.0499,40.1154,40.0312,40.0967,76952.0
2022-12-07 13:10:00,42.89,42.92,42.84,42.88,168796.0,40.0967,40.1247,40.0499,40.0873,168796.0
2022-12-07 13:15:00,42.88,42.93,42.86,42.9,92829.0,40.0873,40.1341,40.0686,40.106,92829.0
2022-12-07 13:20:00,42.9,42.9,42.81,42.9,136388.0,40.106,40.106,40.0219,40.106,136388.0
2022-12-07 13:25:00,42.9,42.9,42.86,42.89,85850.0,40.106,40.106,40.0686,40.0967,85850.0
2022-12-07 13:30:00,42.88,42.89,42.8,42.88,177771.0,40.0873,40.0967,40.0125,40.0873,177771.0
2022-12-07 13:35:00,42.87,42.91,42.86,42.89,62364.0,40.078,40.1154,40.0686,40.0967,62364.0
2022-12-07 13:40:00,42.9,42.93,42.88,42.91,64426.0,40.106,40.1341,40.0873,40.1154,64426.0
2022-12-07 13:45:00,42.91,42.93,42.89,42.93,52424.0,40.1154,40.1341,40.0967,40.1341,52424.0
2022-12-07 13:50:00,42.93,42.93,42.85,42.88,73277.0,40.1341,40.1341,40.0593,40.0873,73277.0
2022-12-07 13:55:00,42.89,42.89,42.78,42.8,98633.0,40.0967,40.0967,39.9938,40.0125,98633.0
2022-12-07 14:00:00,42.8,42.81,42.72,42.75,84903.0,40.0125,40.0219,39.9378,39.9658,84903.0
2022-12-07 14:05:00,42.74,42.75,42.72,42.73,137175.0,39.9565,39.9658,39.9378,39.9471,137175.0
2022-12-07 14:10:00,42.74,42.75,42.72,42.73,177914.0,39.9565,39.9658,39.9378,39.9471,177914.0
2022-12-07 14:15:00,42.73,42.74,42.67,42.7,150287.0,39.9471,39.9565,39.891,39.9191,150287.0
2022-12-07 14:20:00,42.7,42.7,42.64,42.69,93680.0,39.9191,39.9191,39.863,39.9097,93680.0
2022-12-07 14:25:00,42.69,42.71,42.68,42.69,109350.0,39.9097,39.9284,39.9004,39.9097,109350.0
2022-12-07 14:30:00,42.7,42.72,42.65,42.72,136900.0,39.9191,39.9378,39.8723,39.9378,136900.0
2022-12-07 14:35:00,42.72,42.72,42.69,42.69,180675.0,39.9378,39.9378,39.9097,39.9097,180675.0
2022-12-07 14:40:00,42.69,42.71,42.65,42.7,134219.0,39.9097,39.9284,39.8723,39.9191,134219.0
2022-12-07 14:45:00,42.7,42.7,42.64,42.66,130301.0,39.9191,39.9191,39.863,39.8817,130301.0
2022-12-07 14:50:00,42.66,42.67,42.6,42.6,103932.0,39.8817,39.891,39.8256,39.8256,103932.0
2022-12-07 14:55:00,42.6,42.62,42.57,42.59,331507.0,39.8256,39.8443,39.7975,39.8162,331507.0
2022-12-07 15:00:00,42.59,42.71,42.58,42.7,154556.0,39.8162,39.9284,39.8069,39.9191,154556.0
2022-12-07 15:05:00,42.69,42.7,42.62,42.65,112353.0,39.9097,39.9191,39.8443,39.8723,112353.0
2022-12-07 15:10:00,42.65,42.71,42.64,42.69,110447.0,39.8723,39.9284,39.863,39.9097,110447.0
2022-12-07 15:15:00,42.69,42.7,42.61,42.64,153543.0,39.9097,39.9191,39.8349,39.863,153543.0
2022-12-07 15:20:00,42.64,42.66,42.59,42.66,123184.0,39.863,39.8817,39.8162,39.8817,123184.0
2022-12-07 15:25:00,42.65,42.68,42.63,42.66,93512.0,39.8723,39.9004,39.8536,39.8817,93512.0
2022-12-07 15:30:00,42.67,42.69,42.6,42.63,198880.0,39.891,39.9097,39.8256,39.8536,198880.0
2022-12-07 15:35:00,42.63,42.64,42.58,42.61,215919.0,39.8536,39.863,39.8069,39.8349,215919.0
2022-12-07 15:40:00,42.61,42.61,42.52,42.54,383753.0,39.8349,39.8349,39.7508,39.7695,383753.0
2022-12-07 15:45:00,42.54,42.54,42.49,42.5,409813.0,39.7695,39.7695,39.7227,39.7321,409813.0
2022-12-07 15:50:00,42.5,42.51,42.47,42.48,523574.0,39.7321,39.7414,39.704,39.7134,523574.0
2022-12-07 15:55:00,42.48,42.5,42.44,42.48,1591145.0,39.7134,39.7321,39.676,39.7134,1591145.0
2022-12-08 09:30:00,42.71,42.85,42.39,42.41,402920.0,39.9284,40.0593,39.6292,39.6479,402920.0
2022-12-08 09:35:00,42.42,42.62,42.4,42.58,181272.0,39.6573,39.8443,39.6386,39.8069,181272.0
2022-12-08 09:40:00,42.58,42.63,42.55,42.57,266788.0,39.8069,39.8536,39.7788,39.7975,266788.0
2022-12-08 09:45:00,42.58,42.85,42.57,42.73,252856.0,39.8069,40.0593,39.7975,39.9471,252856.0
2022-12-08 09:50:00,42.73,42.89,42.71,42.81,222841.0,39.9471,40.0967,39.9284,40.0219,222841.0
2022-12-08 09:55:00,42.8,42.83,42.72,42.83,219052.0,40.0125,40.0406,39.9378,40.0406,219052.0
2022-12-08 10:00:00,42.84,42.86,42.78,42.79,130141.0,40.0499,40.0686,39.9938,40.0032,130141.0
2022-12-08 10:05:00,42.79,42.8,42.67,42.68,230237.0,40.0032,40.0125,39.891,39.9004,230237.0
2022-12-08 10:10:00,42.67,42.75,42.64,42.75,76485.0,39.891,39.9658,39.863,39.9658,76485.0
2022-12-08 10:15:00,42.75,42.76,42.68,42.68,105102.0,39.9658,39.9751,39.9004,39.9004,105102.0
2022-12-08 10:20:00,42.69,42.72,42.65,42.69,127204.0,39.9097,39.9378,39.8723,39.9097,127204.0
2022-12-08 10:25:00,42.69,42.72,42.66,42.69,137793.0,39.9097,39.9378,39.8817,39.9097,137793.0
2022-12-08 10:30:00,42.69,42.69,42.6,42.65,121225.0,39.9097,39.9097,39.8256,39.8723,121225.0
2022-12-08 10:35:00,42.65,42.67,42.6,42.61,123285.0,39.8723,39.891,39.8256,39.8349,123285.0
2022-12-08 10:40:00,42.61,42.61,42.49,42.52,105478.0,39.8349,39.8349,39.7227,39.7508,105478.0
2022-12-08 10:45:00,42.52,42.56,42.48,42.54,130268.0,39.7508,39.7882,39.7134,39.7695,130268.0
2022-12-08 10:50:00,42.54,42.58,42.51,42.57,56960.0,39.7695,39.8069,39.7414,39.7975,56960.0
2022-12-08 10:55:00,42.57,42.59,42.54,42.55,49771.0,39.7975,39.8162,39.7695,39.7788,49771.0
2022-12-08 11:00:00,42.55,42.57,42.46,42.48,90183.0,39.7788,39.7975,39.6947,39.7134,90183.0
2022-12-08 11:05:00,42.47,42.52,42.41,42.41,100249.0,39.704,39.7508,39.6479,39.6479,100249.0
2022-12-08 11:10:00,42.41,42.47,42.39,42.47,52657.0,39.6479,39.704,39.6292,39.704,52657.0
2022-12-08 11:15:00,42.47,42.49,42.41,42.44,113302.0,39.704,39.7227,39.6479,39.676,113302.0
2022-12-08 11:20:00,42.43,42.5,42.42,42.47,80384.0,39.6666,39.7321,39.6573,39.704,80384.0
2022-12-08 11:25:00,42.47,42.51,42.45,42.49,57751.0,39.704,39.7414,39.6853,39.7227,57751.0
2022-12-08 11:30:00,42.48,42.55,42.48,42.5,119586.0,39.7134,39.7788,39.7134,39.7321,119586.0
2022-12-08 11:35:00,42.5,42.52,42.46,42.52,76117.0,39.7321,39.7508,39.6947,39.7508,76117.0
2022-12-08 11:40:00,42.52,42.52,42.46,42.5,52329.0,39.7508,39.7508,39.6947,39.7321,52329.0
2022-12-08 11:45:00,42.5,42.54,42.48,42.48,56309.0,39.7321,39.7695,39.7134,39.7134,56309.0
2022-12-08 11:50:00,42.48,42.49,42.42,42.45,58747.0,39.7134,39.7227,39.6573,39.6853,58747.0
2022-12-08 11:55:00,42.45,42.46,42.39,42.41,137797.0,39.6853,39.6947,39.6292,39.6479,137797.0
2022-12-08 12:00:00,42.42,42.43,42.37,42.4,78337.0,39.6573,39.6666,39.6105,39.6386,78337.0
2022-12-08 12:05:00,42.4,42.44,42.38,42.44,75524.0,39.6386,39.676,39.6199,39.676,75524.0
2022-12-08 12:10:00,42.43,42.45,42.37,42.38,191672.0,39.6666,39.6853,39.6105,39.6199,191672.0
2022-12-08 12:15:00,42.38,42.38,42.29,42.31,127798.0,39.6199,39.6199,39.5358,39.5545,127798.0
2022-12-08 12:20:00,42.31,42.37,42.28,42.35,87051.0,39.5545,39.6105,39.5264,39.5919,87051.0
2022-12-08 12:25:00,42.36,42.36,42.26,42.27,91616.0,39.6012,39.6012,39.5077,39.5171,91616.0
2022-12-08 12:30:00,42.27,42.27,42.19,42.22,117967.0,39.5171,39.5171,39.4423,39.4703,117967.0
2022-12-08 12:35:00,42.23,42.23,42.17,42.2,108308.0,39.4797,39.4797,39.4236,39.4516,108308.0
2022-12-08 12:40:00,42.19,42.2,42.14,42.15,96107.0,39.4423,39.4516,39.3955,39.4049,96107.0
2022-12-08 12:45:00,42.16,42.19,42.13,42.15,117884.0,39.4142,39.4423,39.3862,39.4049,117884.0
2022-12-08 12:50:00,42.14,42.19,42.14,42.18,100193.0,39.3955,39.4423,39.3955,39.4329,100193.0
2022-12-08 12:55:00,42.17,42.22,42.17,42.22,50414.0,39.4236,39.4703,39.4236,39.4703,50414.0
2022-12-08 13:00:00,42.22,42.31,42.22,42.29,98998.0,39.4703,39.5545,39.4703,39.5358,98998.0
2022-12-08 13:05:00,42.29,42.3,42.23,42.25,126243.0,39.5358,39.5451,39.4797,39.4984,126243.0
2022-12-08 13:10:00,42.25,42.25,42.18,42.2,51600.0,39.4984,39.4984,39.4329,39.4516,51600.0
2022-12-08 13:15:00,42.2,42.25,42.19,42.23,56417.0,39.4516,39.4984,39.4423,39.4797,56417.0
2022-12-08 13:20:00,42.23,42.24,42.17,42.23,38209.0,39.4797,39.489,39.4236,39.4797,38209.0
2022-12-08 13:25:00,42.23,42.27,42.22,42.26,126204.0,39.4797,39.5171,39.4703,39.5077,126204.0
2022-12-08 13:30:00,42.26,42.34,42.25,42.32,124007.0,39.5077,39.5825,39.4984,39.5638,124007.0
2022-12-08 13:35:00,42.32,42.35,42.28,42.34,93046.0,39.5638,39.5919,39.5264,39.5825,93046.0
2022-12-08 13:40:00,42.35,42.4,42.34,42.39,77407.0,39.5919,39.6386,39.5825,39.6292,77407.0
2022-12-08 13:45:00,42.4,42.41,42.37,42.38,48461.0,39.6386,39.6479,39.6105,39.6199,48461.0
2022-12-08 13:50:00,42.37,42.38,42.33,42.34,70828.0,39.6105,39.6199,39.5732,39.5825,70828.0
2022-12-08 13:55:00,42.34,42.36,42.29,42.31,57699.0,39.5825,39.6012,39.5358,39.5545,57699.0
2022-12-08 14:00:00,42.3,42.31,42.21,42.22,104558.0,39.5451,39.5545,39.461,39.4703,104558.0
2022-12-08 14:05:00,42.21,42.22,42.1,42.19,160533.0,39.461,39.4703,39.3581,39.4423,160533.0
2022-12-08 14:10:00,42.19,42.2,42.12,42.2,67051.0,39.4423,39.4516,39.3768,39.4516,67051.0
2022-12-08 14:15:00,42.2,42.23,42.17,42.18,103276.0,39.4516,39.4797,39.4236,39.4329,103276.0
2022-12-08 14:20:00,42.17,42.22,42.16,42.22,109114.0,39.4236,39.4703,39.4142,39.4703,109114.0
2022-12-08 14:25:00,42.22,42.25,42.19,42.19,60281.0,39.4703,39.4984,39.4423,39.4423,60281.0
2022-12-08 14:30:00,42.2,42.28,42.15,42.26,409358.0,39.4516,39.5264,39.4049,39.5077,409358.0
2022-12-08 14:35:00,42.25,42.37,42.25,42.36,117819.0,39.4984,39.6105,39.4984,39.6012,117819.0
2022-12-08 14:40:00,42.36,42.39,42.34,42.34,114975.0,39.6012,39.6292,39.5825,39.5825,114975.0
2022-12-08 14:45:00,42.34,42.43,42.34,42.41,145788.0,39.5825,39.6666,39.5825,39.6479,145788.0
2022-12-08 14:50:00,42.41,42.49,42.36,42.48,127608.0,39.6479,39.7227,39.6012,39.7134,127608.0
2022-12-08 14:55:00,42.49,42.51,42.45,42.47,92423.0,39.7227,39.7414,39.6853,39.704,92423.0
2022-12-08 15:00:00,42.47,42.47,42.42,42.42,67156.0,39.704,39.704,39.6573,39.6573,67156.0
2022-12-08 15:05:00,42.43,42.45,42.37,42.43,123570.0,39.6666,39.6853,39.6105,39.6666,123570.0
2022-12-08 15:10:00,42.44,42.51,42.42,42.47,185209.0,39.676,39.7414,39.6573,39.704,185209.0
2022-12-08 15:15:00,42.48,42.59,42.47,42.57,212681.0,39.7134,39.8162,39.704,39.7975,212681.0
2022-12-08 15:20:00,42.56,42.61,42.5,42.61,150277.0,39.7882,39.8349,39.7321,39.8349,150277.0
2022-12-08 15:25:00,42.6,42.62,42.53,42.54,156484.0,39.8256,39.8443,39.7601,39.7695,156484.0
2022-12-08 15:30:00,42.54,42.56,42.47,42.54,188155.0,39.7695,39.7882,39.704,39.7695,188155.0
2022-12-08 15:35:00,42.54,42.57,42.5,42.57,245830.0,39.7695,39.7975,39.7321,39.7975,245830.0
2022-12-08 15:40:00,42.57,42.6,42.55,42.59,275499.0,39.7975,39.8256,39.7788,39.8162,275499.0
2022-12-08 15:45:00,42.59,42.6,42.53,42.59,404770.0,39.8162,39.8256,39.7601,39.8162,404770.0
2022-12-08 15:50:00,42.59,42.64,42.55,42.6,1184806.0,39.8162,39.863,39.7788,39.8256,1184806.0
2022-12-08 15:55:00,42.61,42.64,42.58,42.6,1798047.0,39.8349,39.863,39.8069,39.8256,1798047.0
2022-12-09 09:30:00,42.33,42.72,42.32,42.72,213192.0,39.5732,39.9378,39.5638,39.9378,213192.0
2022-12-09 09:35:00,42.75,42.77,42.68,42.73,105152.0,39.9658,39.9845,39.9004,39.9471,105152.0
2022-12-09 09:40:00,42.72,42.8,42.66,42.78,288213.0,39.9378,40.0125,39.8817,39.9938,288213.0
2022-12-09 09:45:00,42.78,42.86,42.68,42.69,132086.0,39.9938,40.0686,39.9004,39.9097,132086.0
2022-12-09 09:50:00,42.69,42.69,42.51,42.63,202077.0,39.9097,39.9097,39.7414,39.8536,202077.0
2022-12-09 09:55:00,42.63,42.63,42.52,42.53,93343.0,39.8536,39.8536,39.7508,39.7601,93343.0
2022-12-09 10:00:00,42.56,42.66,42.45,42.65,278109.0,39.7882,39.8817,39.6853,39.8723,278109.0
2022-12-09 10:05:00,42.66,42.8,42.65,42.71,112998.0,39.8817,40.0125,39.8723,39.9284,112998.0
2022-12-09 10:10:00,42.71,42.74,42.62,42.66,152009.0,39.9284,39.9565,39.8443,39.8817,152009.0
2022-12-09 10:15:00,42.66,42.67,42.53,42.64,180054.0,39.8817,39.891,39.7601,39.863,180054.0
2022-12-09 10:20:00,42.64,42.72,42.62,42.7,155265.0,39.863,39.9378,39.8443,39.9191,155265.0
2022-12-09 10:25:00,42.7,42.72,42.64,42.66,164053.0,39.9191,39.9378,39.863,39.8817,164053.0
2022-12-09 10:30:00,42.66,42.69,42.61,42.64,150713.0,39.8817,39.9097,39.8349,39.863,150713.0
2022-12-09 10:35:00,42.63,42.7,42.57,42.69,82005.0,39.8536,39.9191,39.7975,39.9097,82005.0
2022-12-09 10:40:00,42.69,42.7,42.63,42.67,64078.0,39.9097,39.9191,39.8536,39.891,64078.0
2022-12-09 10:45:00,42.67,42.69,42.61,42.62,67553.0,39.891,39.9097,39.8349,39.8443,67553.0
2022-12-09 10:50:00,42.62,42.68,42.61,42.66,102413.0,39.8443,39.9004,39.8349,39.8817,102413.0
2022-12-09 10:55:00,42.66,42.71,42.64,42.71,100945.0,39.8817,39.9284,39.863,39.9284,100945.0
2022-12-09 11:00:00,42.71,42.72,42.69,42.71,108072.0,39.9284,39.9378,39.9097,39.9284,108072.0
2022-12-09 11:05:00,42.72,42.8,42.7,42.73,131598.0,39.9378,40.0125,39.9191,39.9471,131598.0
2022-12-09 11:10:00,42.73,42.73,42.68,42.72,78972.0,39.9471,39.9471,39.9004,39.9378,78972.0
2022-12-09 11:15:00,42.73,42.76,42.69,42.74,121056.0,39.9471,39.9751,39.9097,39.9565,121056.0
2022-12-09 11:20:00,42.74,42.84,42.74,42.83,166807.0,39.9565,40.0499,39.9565,40.0406,166807.0
2022-12-09 11:25:00,42.83,42.92,42.82,42.9,374494.0,40.0406,40.1247,40.0312,40.106,374494.0
2022-12-09 11:30:00,42.9,42.91,42.82,42.83,199626.0,40.106,40.1154,40.0312,40.0406,199626.0
2022-12-09 11:35:00,42.83,42.86,42.77,42.82,107939.0,40.0406,40.0686,39.9845,40.0312,107939.0
2022-12-09 11:40:00,42.82,42.87,42.77,42.87,106755.0,40.0312,40.078,39.9845,40.078,106755.0
2022-12-09 11:45:00,42.87,42.89,42.82,42.84,129876.0,40.078,40.0967,40.0312,40.0499,129876.0
2022-12-09 11:50:00,42.84,42.88,42.82,42.82,77666.0,40.0499,40.0873,40.0312,40.0312,77666.0
2022-12-09 11:55:00,42.83,42.86,42.82,42.84,67841.0,40.0406,40.0686,40.0312,40.0499,67841.0
2022-12-09 12:00:00,42.85,42.87,42.83,42.84,70861.0,40.0593,40.078,40.0406,40.0499,70861.0
2022-12-09 12:05:00,42.83,42.86,42.81,42.84,59737.0,40.0406,40.0686,40.0219,40.0499,59737.0
2022-12-09 12:10:00,42.84,42.89,42.82,42.84,199355.0,40.0499,40.0967,40.0312,40.0499,199355.0
2022-12-09 12:15:00,42.84,42.85,42.78,42.78,79825.0,40.0499,40.0593,39.9938,39.9938,79825.0
2022-12-09 12:20:00,42.79,42.79,42.74,42.75,87314.0,40.0032,40.0032,39.9565,39.9658,87314.0
2022-12-09 12:25:00,42.76,42.76,42.7,42.72,59058.0,39.9751,39.9751,39.9191,39.9378,59058.0
2022-12-09 12:30:00,42.72,42.78,42.71,42.77,83063.0,39.9378,39.9938,39.9284,39.9845,83063.0
2022-12-09 12:35:00,42.77,42.78,42.74,42.75,75824.0,39.9845,39.9938,39.9565,39.9658,75824.0
2022-12-09 12:40:00,42.75,42.76,42.68,42.71,792404.0,39.9658,39.9751,39.9004,39.9284,792404.0
2022-12-09 12:45:00,42.71,42.76,42.67,42.7,61200.0,39.9284,39.9751,39.891,39.9191,61200.0
2022-12-09 12:50:00,42.7,42.73,42.68,42.71,55120.0,39.9191,39.9471,39.9004,39.9284,55120.0
2022-12-09 12:55:00,42.71,42.77,42.7,42.77,69022.0,39.9284,39.9845,39.9191,39.9845,69022.0
2022-12-09 13:00:00,42.77,42.78,42.72,42.77,83072.0,39.9845,39.9938,39.9378,39.9845,83072.0
2022-12-09 13:05:00,42.78,42.78,42.73,42.75,34039.0,39.9938,39.9938,39.9471,39.9658,34039.0
2022-12-09 13:10:00,42.76,42.79,42.72,42.79,45529.0,39.9751,40.0032,39.9378,40.0032,45529.0
2022-12-09 13:15:00,42.79,42.8,42.73,42.73,102883.0,40.0032,40.0125,39.9471,39.9471,102883.0
2022-12-09 13:20:00,42.73,42.74,42.69,42.69,49881.0,39.9471,39.9565,39.9097,39.9097,49881.0
2022-12-09 13:25:00,42.69,42.73,42.67,42.73,50189.0,39.9097,39.9471,39.891,39.9471,50189.0
2022-12-09 13:30:00,42.72,42.76,42.71,42.72,72230.0,39.9378,39.9751,39.9284,39.9378,72230.0
2022-12-09 13:35:00,42.73,42.76,42.72,42.76,44984.0,39.9471,39.9751,39.9378,39.9751,44984.0
2022-12-09 13:40:00,42.76,42.76,42.69,42.73,101998.0,39.9751,39.9751,39.9097,39.9471,101998.0
2022-12-09 13:45:00,42.73,42.74,42.71,42.73,68388.0,39.9471,39.9565,39.9284,39.9471,68388.0
2022-12-09 13:50:00,42.73,42.75,42.72,42.74,44129.0,39.9471,39.9658,39.9378,39.9565,44129.0
2022-12-09 13:55:00,42.74,42.75,42.72,42.75,62820.0,39.9565,39.9658,39.9378,39.9658,62820.0
2022-12-09 14:00:00,42.74,42.75,42.69,42.72,83839.0,39.9565,39.9658,39.9097,39.9378,83839.0
2022-12-09 14:05:00,42.72,42.74,42.67,42.73,113047.0,39.9378,39.9565,39.891,39.9471,113047.0
2022-12-09 14:10:00,42.73,42.76,42.69,42.75,62813.0,39.9471,39.9751,39.9097,39.9658,62813.0
2022-12-09 14:15:00,42.76,42.78,42.74,42.75,73504.0,39.9751,39.9938,39.9565,39.9658,73504.0
2022-12-09 14:20:00,42.75,42.77,42.72,42.77,84624.0,39.9658,39.9845,39.9378,39.9845,84624.0
2022-12-09 14:25:00,42.76,42.8,42.75,42.77,81334.0,39.9751,40.0125,39.9658,39.9845,81334.0
2022-12-09 14:30:00,42.77,42.77,42.73,42.75,84521.0,39.9845,39.9845,39.9471,39.9658,84521.0
2022-12-09 14:35:00,42.74,42.77,42.74,42.76,73028.0,39.9565,39.9845,39.9565,39.9751,73028.0
2022-12-09 14:40:00,42.76,42.77,42.73,42.77,58214.0,39.9751,39.9845,39.9471,39.9845,58214.0
2022-12-09 14:45:00,42.77,42.77,42.73,42.75,109871.0,39.9845,39.9845,39.9471,39.9658,109871.0
2022-12-09 14:50:00,42.75,42.75,42.71,42.73,75771.0,39.9658,39.9658,39.9284,39.9471,75771.0
2022-12-09 14:55:00,42.73,42.74,42.69,42.71,101243.0,39.9471,39.9565,39.9097,39.9284,101243.0
2022-12-09 15:00:00,42.71,42.72,42.68,42.72,104237.0,39.9284,39.9378,39.9004,39.9378,104237.0
2022-12-09 15:05:00,42.72,42.75,42.69,42.71,105943.0,39.9378,39.9658,39.9097,39.9284,105943.0
2022-12-09 15:10:00,42.72,42.75,42.7,42.75,75999.0,39.9378,39.9658,39.9191,39.9658,75999.0
2022-12-09 15:15:00,42.75,42.78,42.71,42.73,134554.0,39.9658,39.9938,39.9284,39.9471,134554.0
2022-12-09 15:20:00,42.74,42.76,42.72,42.73,78349.0,39.9565,39.9751,39.9378,39.9471,78349.0
2022-12-09 15:25:00,42.73,42.74,42.69,42.71,90696.0,39.9471,39.9565,39.9097,39.9284,90696.0
2022-12-09 15:30:00,42.71,42.74,42.68,42.71,120835.0,39.9284,39.9565,39.9004,39.9284,120835.0
2022-12-09 15:35:00,42.71,42.71,42.61,42.62,146014.0,39.9284,39.9284,39.8349,39.8443,146014.0
2022-12-09 15:40:00,42.62,42.62,42.53,42.53,235731.0,39.8443,39.8443,39.7601,39.7601,235731.0
2022-12-09 15:45:00,42.54,42.58,42.51,42.53,281293.0,39.7695,39.8069,39.7414,39.7601,281293.0
2022-12-09 15:50:00,42.53,42.54,42.49,42.54,628608.0,39.7601,39.7695,39.7227,39.7695,628608.0
2022-12-09 15:55:00,42.54,42.57,42.47,42.49,1197775.0,39.7695,39.7975,39.704,39.7227,1197775.0
2022-12-12 09:30:00,42.6,42.6,42.21,42.22,241665.0,39.8256,39.8256,39.461,39.4703,241665.0
2022-12-12 09:35:00,42.23,42.31,42.13,42.14,87814.0,39.4797,39.5545,39.3862,39.3955,87814.0
2022-12-12 09:40:00,42.15,42.24,42.11,42.23,124112.0,39.4049,39.489,39.3675,39.4797,124112.0
2022-12-12 09:45:00,42.23,42.34,42.22,42.3,161952.0,39.4797,39.5825,39.4703,39.5451,161952.0
2022-12-12 09:50:00,42.3,42.3,42.14,42.22,106594.0,39.5451,39.5451,39.3955,39.4703,106594.0
2022-12-12 09:55:00,42.21,42.26,42.2,42.23,141822.0,39.461,39.5077,39.4516,39.4797,141822.0
2022-12-12 10:00:00,42.23,42.24,42.19,42.21,178323.0,39.4797,39.489,39.4423,39.461,178323.0
2022-12-12 10:05:00,42.21,42.29,42.19,42.24,135349.0,39.461,39.5358,39.4423,39.489,135349.0
2022-12-12 10:10:00,42.25,42.34,42.22,42.3,164041.0,39.4984,39.5825,39.4703,39.5451,164041.0
2022-12-12 10:15:00,42.31,42.31,42.15,42.19,125063.0,39.5545,39.5545,39.4049,39.4423,125063.0
2022-12-12 10:20:00,42.2,42.29,42.19,42.25,98274.0,39.4516,39.5358,39.4423,39.4984,98274.0
2022-12-12 10:25:00,42.25,42.25,42.19,42.21,119449.0,39.4984,39.4984,39.4423,39.461,119449.0
2022-12-12 10:30:00,42.2,42.32,42.18,42.31,95766.0,39.4516,39.5638,39.4329,39.5545,95766.0
2022-12-12 10:35:00,42.32,42.36,42.29,42.3,96822.0,39.5638,39.6012,39.5358,39.5451,96822.0
2022-12-12 10:40:00,42.3,42.42,42.3,42.37,94862.0,39.5451,39.6573,39.5451,39.6105,94862.0
2022-12-12 10:45:00,42.37,42.4,42.29,42.33,179832.0,39.6105,39.6386,39.5358,39.5732,179832.0
2022-12-12 10:50:00,42.31,42.39,42.31,42.38,168189.0,39.5545,39.6292,39.5545,39.6199,168189.0
2022-12-12 10:55:00,42.39,42.39,42.35,42.38,131740.0,39.6292,39.6292,39.5919,39.6199,131740.0
2022-12-12 11:00:00,42.38,42.46,42.31,42.44,182646.0,39.6199,39.6947,39.5545,39.676,182646.0
2022-12-12 11:05:00,42.44,42.53,42.44,42.48,94214.0,39.676,39.7601,39.676,39.7134,94214.0
2022-12-12 11:10:00,42.48,42.48,42.4,42.48,109123.0,39.7134,39.7134,39.6386,39.7134,109123.0
2022-12-12 11:15:00,42.48,42.5,42.45,42.48,81326.0,39.7134,39.7321,39.6853,39.7134,81326.0
2022-12-12 11:20:00,42.47,42.57,42.47,42.57,139205.0,39.704,39.7975,39.704,39.7975,139205.0
2022-12-12 11:25:00,42.57,42.64,42.55,42.62,138999.0,39.7975,39.863,39.7788,39.8443,138999.0
2022-12-12 11:30:00,42.62,42.65,42.53,42.55,167637.0,39.8443,39.8723,39.7601,39.7788,167637.0
2022-12-12 11:35:00,42.55,42.68,42.54,42.66,94604.0,39.7788,39.9004,39.7695,39.8817,94604.0
2022-12-12 11:40:00,42.66,42.66,42.56,42.57,112057.0,39.8817,39.8817,39.7882,39.7975,112057.0
2022-12-12 11:45:00,42.58,42.6,42.54,42.58,250352.0,39.8069,39.8256,39.7695,39.8069,250352.0
2022-12-12 11:50:00,42.58,42.59,42.54,42.58,146737.0,39.8069,39.8162,39.7695,39.8069,146737.0
2022-12-12 11:55:00,42.58,42.67,42.53,42.66,251850.0,39.8069,39.891,39.7601,39.8817,251850.0
2022-12-12 12:00:00,42.66,42.71,42.62,42.69,167124.0,39.8817,39.9284,39.8443,39.9097,167124.0
2022-12-12 12:05:00,42.69,42.71,42.64,42.68,97449.0,39.9097,39.9284,39.863,39.9004,97449.0
2022-12-12 12:10:00,42.68,42.71,42.67,42.68,76140.0,39.9004,39.9284,39.891,39.9004,76140.0
2022-12-12 12:15:00,42.68,42.73,42.65,42.71,143304.0,39.9004,39.9471,39.8723,39.9284,143304.0
2022-12-12 12:20:00,42.71,42.72,42.59,42.59,105112.0,39.9284,39.9378,39.8162,39.8162,105112.0
2022-12-12 12:25:00,42.59,42.63,42.59,42.6,93580.0,39.8162,39.8536,39.8162,39.8256,93580.0
2022-12-12 12:30:00,42.61,42.61,42.51,42.53,67135.0,39.8349,39.8349,39.7414,39.7601,67135.0
2022-12-12 12:35:00,42.52,42.6,42.52,42.59,74884.0,39.7508,39.8256,39.7508,39.8162,74884.0
2022-12-12 12:40:00,42.59,42.6,42.56,42.58,68747.0,39.8162,39.8256,39.7882,39.8069,68747.0
2022-12-12 12:45:00,42.58,42.59,42.56,42.57,46711.0,39.8069,39.8162,39.7882,39.7975,46711.0
2022-12-12 12:50:00,42.57,42.61,42.56,42.59,83459.0,39.7975,39.8349,39.7882,39.8162,83459.0
2022-12-12 12:55:00,42.6,42.61,42.55,42.55,50045.0,39.8256,39.8349,39.7788,39.7788,50045.0
2022-12-12 13:00:00,42.56,42.59,42.5,42.52,106652.0,39.7882,39.8162,39.7321,39.7508,106652.0
2022-12-12 13:05:00,42.52,42.59,42.51,42.58,58969.0,39.7508,39.8162,39.7414,39.8069,58969.0
2022-12-12 13:10:00,42.57,42.58,42.49,42.51,62548.0,39.7975,39.8069,39.7227,39.7414,62548.0
2022-12-12 13:15:00,42.52,42.56,42.5,42.55,74972.0,39.7508,39.7882,39.7321,39.7788,74972.0
2022-12-12 13:20:00,42.55,42.56,42.5,42.51,53325.0,39.7788,39.7882,39.7321,39.7414,53325.0
2022-12-12 13:25:00,42.51,42.52,42.45,42.48,57807.0,39.7414,39.7508,39.6853,39.7134,57807.0
2022-12-12 13:30:00,42.48,42.54,42.47,42.53,80931.0,39.7134,39.7695,39.704,39.7601,80931.0
2022-12-12 13:35:00,42.54,42.54,42.49,42.54,128022.0,39.7695,39.7695,39.7227,39.7695,128022.0
2022-12-12 13:40:00,42.54,42.54,42.51,42.52,103226.0,39.7695,39.7695,39.7414,39.7508,103226.0
2022-12-12 13:45:00,42.52,42.56,42.5,42.55,70740.0,39.7508,39.7882,39.7321,39.7788,70740.0
2022-12-12 13:50:00,42.55,42.58,42.53,42.55,95280.0,39.7788,39.8069,39.7601,39.7788,95280.0
2022-12-12 13:55:00,42.55,42.55,42.51,42.52,105628.0,39.7788,39.7788,39.7414,39.7508,105628.0
2022-12-12 14:00:00,42.53,42.55,42.48,42.48,91526.0,39.7601,39.7788,39.7134,39.7134,91526.0
2022-12-12 14:05:00,42.48,42.5,42.47,42.48,86763.0,39.7134,39.7321,39.704,39.7134,86763.0
2022-12-12 14:10:00,42.48,42.51,42.47,42.5,44412.0,39.7134,39.7414,39.704,39.7321,44412.0
2022-12-12 14:15:00,42.5,42.51,42.46,42.49,95759.0,39.7321,39.7414,39.6947,39.7227,95759.0
2022-12-12 14:20:00,42.48,42.5,42.46,42.46,37722.0,39.7134,39.7321,39.6947,39.6947,37722.0
2022-12-12 14:25:00,42.47,42.53,42.46,42.52,79806.0,39.704,39.7601,39.6947,39.7508,79806.0
2022-12-12 14:30:00,42.52,42.58,42.5,42.58,103592.0,39.7508,39.8069,39.7321,39.8069,103592.0
2022-12-12 14:35:00,42.58,42.61,42.57,42.6,59236.0,39.8069,39.8349,39.7975,39.8256,59236.0
2022-12-12 14:40:00,42.59,42.67,42.59,42.66,79827.0,39.8162,39.891,39.8162,39.8817,79827.0
2022-12-12 14:45:00,42.66,42.68,42.61,42.62,183428.0,39.8817,39.9004,39.8349,39.8443,183428.0
2022-12-12 14:50:00,42.62,42.63,42.57,42.61,150990.0,39.8443,39.8536,39.7975,39.8349,150990.0
2022-12-12 14:55:00,42.62,42.68,42.61,42.67,99585.0,39.8443,39.9004,39.8349,39.891,99585.0
2022-12-12 15:00:00,42.66,42.71,42.66,42.71,141086.0,39.8817,39.9284,39.8817,39.9284,141086.0
2022-12-12 15:05:00,42.71,42.79,42.7,42.79,114356.0,39.9284,40.0032,39.9191,40.0032,114356.0
2022-12-12 15:10:00,42.79,42.81,42.73,42.75,130727.0,40.0032,40.0219,39.9471,39.9658,130727.0
2022-12-12 15:15:00,42.75,42.79,42.74,42.79,94559.0,39.9658,40.0032,39.9565,40.0032,94559.0
2022-12-12 15:20:00,42.79,42.86,42.76,42.85,138978.0,40.0032,40.0686,39.9751,40.0593,138978.0
2022-12-12 15:25:00,42.84,42.88,42.82,42.85,144676.0,40.0499,40.0873,40.0312,40.0593,144676.0
2022-12-12 15:30:00,42.84,42.91,42.84,42.89,240041.0,40.0499,40.1154,40.0499,40.0967,240041.0
2022-12-12 15:35:00,42.89,42.93,42.88,42.89,139573.0,40.0967,40.1341,40.0873,40.0967,139573.0
2022-12-12 15:40:00,42.89,42.89,42.79,42.8,171601.0,40.0967,40.0967,40.0032,40.0125,171601.0
2022-12-12 15:45:00,42.79,42.84,42.78,42.83,271224.0,40.0032,40.0499,39.9938,40.0406,271224.0
2022-12-12 15:50:00,42.83,42.86,42.82,42.83,411316.0,40.0406,40.0686,40.0312,40.0406,411316.0
2022-12-12 15:55:00,42.83,42.92,42.82,42.87,886375.0,40.0406,40.1247,40.0312,40.078,886375.0
2022-12-13 09:30:00,43.88,43.99,43.75,43.98,641918.0,41.0222,41.125,40.9007,41.1157,641918.0
2022-12-13 09:35:00,43.97,44.08,43.75,43.75,323582.0,41.1063,41.2092,40.9007,40.9007,323582.0
2022-12-13 09:40:00,43.75,43.77,43.41,43.47,583962.0,40.9007,40.9194,40.5828,40.6389,583962.0
2022-12-13 09:45:00,43.47,43.62,43.33,43.49,488808.0,40.6389,40.7791,40.508,40.6576,488808.0
2022-12-13 09:50:00,43.49,43.72,43.46,43.7,230520.0,40.6576,40.8726,40.6296,40.8539,230520.0
2022-12-13 09:55:00,43.7,43.75,43.56,43.59,242747.0,40.8539,40.9007,40.723,40.7511,242747.0
2022-12-13 10:00:00,43.59,43.66,43.3,43.3,282487.0,40.7511,40.8165,40.48,40.48,282487.0
2022-12-13 10:05:00,43.3,43.3,42.97,43.01,722820.0,40.48,40.48,40.1715,40.2089,722820.0
2022-12-13 10:10:00,43.0,43.05,42.85,42.95,405207.0,40.1995,40.2463,40.0593,40.1528,405207.0
2022-12-13 10:15:00,42.95,42.96,42.71,42.73,284146.0,40.1528,40.1621,39.9284,39.9471,284146.0
2022-12-13 10:20:00,42.73,42.82,42.64,42.69,356248.0,39.9471,40.0312,39.863,39.9097,356248.0
2022-12-13 10:25:00,42.69,42.85,42.63,42.75,342593.0,39.9097,40.0593,39.8536,39.9658,342593.0
2022-12-13 10:30:00,42.75,42.84,42.63,42.83,296811.0,39.9658,40.0499,39.8536,40.0406,296811.0
2022-12-13 10:35:00,42.83,42.84,42.53,42.55,356870.0,40.0406,40.0499,39.7601,39.7788,356870.0
2022-12-13 10:40:00,42.55,42.76,42.53,42.73,332489.0,39.7788,39.9751,39.7601,39.9471,332489.0
2022-12-13 10:45:00,42.74,42.82,42.7,42.71,159954.0,39.9565,40.0312,39.9191,39.9284,159954.0
2022-12-13 10:50:00,42.71,42.82,42.67,42.81,148739.0,39.9284,40.0312,39.891,40.0219,148739.0
2022-12-13 10:55:00,42.82,42.87,42.74,42.83,147146.0,40.0312,40.078,39.9565,40.0406,147146.0
2022-12-13 11:00:00,42.84,42.86,42.79,42.84,179203.0,40.0499,40.0686,40.0032,40.0499,179203.0
2022-12-13 11:05:00,42.83,42.86,42.73,42.77,167138.0,40.0406,40.0686,39.9471,39.9845,167138.0
2022-12-13 11:10:00,42.77,42.83,42.74,42.82,197497.0,39.9845,40.0406,39.9565,40.0312,197497.0
2022-12-13 11:15:00,42.82,42.92,42.81,42.88,243133.0,40.0312,40.1247,40.0219,40.0873,243133.0
2022-12-13 11:20:00,42.88,42.9,42.71,42.71,264105.0,40.0873,40.106,39.9284,39.9284,264105.0
2022-12-13 11:25:00,42.71,42.8,42.67,42.79,190688.0,39.9284,40.0125,39.891,40.0032,190688.0
2022-12-13 11:30:00,42.79,42.86,42.78,42.85,169669.0,40.0032,40.0686,39.9938,40.0593,169669.0
2022-12-13 11:35:00,42.84,42.87,42.77,42.8,169429.0,40.0499,40.078,39.9845,40.0125,169429.0
2022-12-13 11:40:00,42.79,42.84,42.76,42.77,169288.0,40.0032,40.0499,39.9751,39.9845,169288.0
2022-12-13 11:45:00,42.78,42.79,42.55,42.58,233998.0,39.9938,40.0032,39.7788,39.8069,233998.0
2022-12-13 11:50:00,42.58,42.58,42.5,42.52,193732.0,39.8069,39.8069,39.7321,39.7508,193732.0
2022-12-13 11:55:00,42.52,42.54,42.44,42.54,156819.0,39.7508,39.7695,39.676,39.7695,156819.0
2022-12-13 12:00:00,42.54,42.57,42.51,42.54,146623.0,39.7695,39.7975,39.7414,39.7695,146623.0
2022-12-13 12:05:00,42.55,42.6,42.51,42.59,273638.0,39.7788,39.8256,39.7414,39.8162,273638.0
2022-12-13 12:10:00,42.58,42.58,42.46,42.46,196371.0,39.8069,39.8069,39.6947,39.6947,196371.0
2022-12-13 12:15:00,42.46,42.47,42.32,42.32,164288.0,39.6947,39.704,39.5638,39.5638,164288.0
2022-12-13 12:20:00,42.32,42.41,42.3,42.33,149970.0,39.5638,39.6479,39.5451,39.5732,149970.0
2022-12-13 12:25:00,42.33,42.36,42.25,42.26,151959.0,39.5732,39.6012,39.4984,39.5077,151959.0
2022-12-13 12:30:00,42.26,42.28,42.17,42.17,236696.0,39.5077,39.5264,39.4236,39.4236,236696.0
2022-12-13 12:35:00,42.17,42.3,42.13,42.25,217573.0,39.4236,39.5451,39.3862,39.4984,217573.0
2022-12-13 12:40:00,42.26,42.28,42.19,42.27,182444.0,39.5077,39.5264,39.4423,39.5171,182444.0
2022-12-13 12:45:00,42.27,42.33,42.15,42.16,131824.0,39.5171,39.5732,39.4049,39.4142,131824.0
2022-12-13 12:50:00,42.16,42.2,42.11,42.16,139600.0,39.4142,39.4516,39.3675,39.4142,139600.0
2022-12-13 12:55:00,42.15,42.29,42.14,42.29,89328.0,39.4049,39.5358,39.3955,39.5358,89328.0
2022-12-13 13:00:00,42.29,42.42,42.28,42.39,191906.0,39.5358,39.6573,39.5264,39.6292,191906.0
2022-12-13 13:05:00,42.39,42.44,42.35,42.38,103544.0,39.6292,39.676,39.5919,39.6199,103544.0
2022-12-13 13:10:00,42.38,42.47,42.38,42.47,123704.0,39.6199,39.704,39.6199,39.704,123704.0
2022-12-13 13:15:00,42.47,42.54,42.44,42.52,105704.0,39.704,39.7695,39.676,39.7508,105704.0
2022-12-13 13:20:00,42.53,42.58,42.47,42.57,107848.0,39.7601,39.8069,39.704,39.7975,107848.0
2022-12-13 13:25:00,42.57,42.57,42.5,42.51,76901.0,39.7975,39.7975,39.7321,39.7414,76901.0
2022-12-13 13:30:00,42.52,42.53,42.42,42.42,134217.0,39.7508,39.7601,39.6573,39.6573,134217.0
2022-12-13 13:35:00,42.41,42.46,42.38,42.44,146314.0,39.6479,39.6947,39.6199,39.676,146314.0
2022-12-13 13:40:00,42.43,42.51,42.41,42.51,89756.0,39.6666,39.7414,39.6479,39.7414,89756.0
2022-12-13 13:45:00,42.51,42.52,42.4,42.41,120353.0,39.7414,39.7508,39.6386,39.6479,120353.0
2022-12-13 13:50:00,42.41,42.43,42.32,42.33,109634.0,39.6479,39.6666,39.5638,39.5732,109634.0
2022-12-13 13:55:00,42.34,42.44,42.33,42.43,64865.0,39.5825,39.676,39.5732,39.6666,64865.0
2022-12-13 14:00:00,42.43,42.51,42.41,42.5,76911.0,39.6666,39.7414,39.6479,39.7321,76911.0
2022-12-13 14:05:00,42.5,42.52,42.41,42.42,77335.0,39.7321,39.7508,39.6479,39.6573,77335.0
2022-12-13 14:10:00,42.41,42.49,42.4,42.44,85913.0,39.6479,39.7227,39.6386,39.676,85913.0
2022-12-13 14:15:00,42.44,42.45,42.38,42.41,123458.0,39.676,39.6853,39.6199,39.6479,123458.0
2022-12-13 14:20:00,42.41,42.44,42.38,42.42,72949.0,39.6479,39.676,39.6199,39.6573,72949.0
2022-12-13 14:25:00,42.42,42.46,42.39,42.46,86495.0,39.6573,39.6947,39.6292,39.6947,86495.0
2022-12-13 14:30:00,42.45,42.45,42.38,42.41,67275.0,39.6853,39.6853,39.6199,39.6479,67275.0
2022-12-13 14:35:00,42.41,42.48,42.4,42.48,58277.0,39.6479,39.7134,39.6386,39.7134,58277.0
2022-12-13 14:40:00,42.47,42.58,42.45,42.56,70671.0,39.704,39.8069,39.6853,39.7882,70671.0
2022-12-13 14:45:00,42.55,42.59,42.53,42.55,167766.0,39.7788,39.8162,39.7601,39.7788,167766.0
2022-12-13 14:50:00,42.55,42.56,42.43,42.45,168586.0,39.7788,39.7882,39.6666,39.6853,168586.0
2022-12-13 14:55:00,42.45,42.46,42.37,42.4,85745.0,39.6853,39.6947,39.6105,39.6386,85745.0
2022-12-13 15:00:00,42.4,42.4,42.23,42.23,191131.0,39.6386,39.6386,39.4797,39.4797,191131.0
2022-12-13 15:05:00,42.24,42.33,42.24,42.32,104839.0,39.489,39.5732,39.489,39.5638,104839.0
2022-12-13 15:10:00,42.31,42.34,42.27,42.32,105367.0,39.5545,39.5825,39.5171,39.5638,105367.0
2022-12-13 15:15:00,42.31,42.47,42.3,42.44,170694.0,39.5545,39.704,39.5451,39.676,170694.0
2022-12-13 15:20:00,42.44,42.44,42.39,42.44,392528.0,39.676,39.676,39.6292,39.676,392528.0
2022-12-13 15:25:00,42.44,42.47,42.4,42.47,226132.0,39.676,39.704,39.6386,39.704,226132.0
2022-12-13 15:30:00,42.47,42.57,42.46,42.55,153743.0,39.704,39.7975,39.6947,39.7788,153743.0
2022-12-13 15:35:00,42.55,42.56,42.42,42.45,188333.0,39.7788,39.7882,39.6573,39.6853,188333.0
2022-12-13 15:40:00,42.45,42.57,42.43,42.55,272168.0,39.6853,39.7975,39.6666,39.7788,272168.0
2022-12-13 15:45:00,42.55,42.61,42.55,42.59,557339.0,39.7788,39.8349,39.7788,39.8162,557339.0
2022-12-13 15:50:00,42.58,42.65,42.54,42.55,967766.0,39.8069,39.8723,39.7695,39.7788,967766.0
2022-12-13 15:55:00,42.55,42.65,42.37,42.6,2970245.0,39.7788,39.8723,39.6105,39.8256,2970245.0
2022-12-14 09:30:00,42.59,42.87,42.59,42.81,307927.0,39.8162,40.078,39.8162,40.0219,307927.0
2022-12-14 09:35:00,42.81,42.87,42.69,42.73,224188.0,40.0219,40.078,39.9097,39.9471,224188.0
2022-12-14 09:40:00,42.73,42.77,42.69,42.75,195039.0,39.9471,39.9845,39.9097,39.9658,195039.0
2022-12-14 09:45:00,42.75,42.8,42.6,42.67,221211.0,39.9658,40.0125,39.8256,39.891,221211.0
2022-12-14 09:50:00,42.67,42.74,42.66,42.71,140905.0,39.891,39.9565,39.8817,39.9284,140905.0
2022-12-14 09:55:00,42.71,42.8,42.69,42.78,185426.0,39.9284,40.0125,39.9097,39.9938,185426.0
2022-12-14 10:00:00,42.79,42.83,42.71,42.76,220867.0,40.0032,40.0406,39.9284,39.9751,220867.0
2022-12-14 10:05:00,42.77,42.8,42.72,42.76,90567.0,39.9845,40.0125,39.9378,39.9751,90567.0
2022-12-14 10:10:00,42.76,42.85,42.74,42.81,220781.0,39.9751,40.0593,39.9565,40.0219,220781.0
2022-12-14 10:15:00,42.81,42.87,42.79,42.84,111897.0,40.0219,40.078,40.0032,40.0499,111897.0
2022-12-14 10:20:00,42.84,42.85,42.77,42.81,57018.0,40.0499,40.0593,39.9845,40.0219,57018.0
2022-12-14 10:25:00,42.8,42.89,42.79,42.84,77892.0,40.0125,40.0967,40.0032,40.0499,77892.0
2022-12-14 10:30:00,42.83,42.89,42.81,42.89,221472.0,40.0406,40.0967,40.0219,40.0967,221472.0
2022-12-14 10:35:00,42.89,42.92,42.85,42.91,85458.0,40.0967,40.1247,40.0593,40.1154,85458.0
2022-12-14 10:40:00,42.91,42.99,42.9,42.98,148860.0,40.1154,40.1902,40.106,40.1808,148860.0
2022-12-14 10:45:00,42.98,43.1,42.97,43.02,240161.0,40.1808,40.293,40.1715,40.2182,240161.0
2022-12-14 10:50:00,43.02,43.05,42.98,43.05,194497.0,40.2182,40.2463,40.1808,40.2463,194497.0
2022-12-14 10:55:00,43.05,43.14,43.01,43.14,131479.0,40.2463,40.3304,40.2089,40.3304,131479.0
2022-12-14 11:00:00,43.14,43.23,43.1,43.12,281046.0,40.3304,40.4145,40.293,40.3117,281046.0
2022-12-14 11:05:00,43.12,43.14,42.94,42.95,194957.0,40.3117,40.3304,40.1434,40.1528,194957.0
2022-12-14 11:10:00,42.94,43.0,42.9,42.97,165657.0,40.1434,40.1995,40.106,40.1715,165657.0
2022-12-14 11:15:00,42.96,43.01,42.95,43.01,136817.0,40.1621,40.2089,40.1528,40.2089,136817.0
2022-12-14 11:20:00,43.01,43.03,42.99,43.01,162411.0,40.2089,40.2276,40.1902,40.2089,162411.0
2022-12-14 11:25:00,43.01,43.04,42.99,43.01,215473.0,40.2089,40.2369,40.1902,40.2089,215473.0
2022-12-14 11:30:00,43.01,43.01,42.95,42.96,138676.0,40.2089,40.2089,40.1528,40.1621,138676.0
2022-12-14 11:35:00,42.97,43.02,42.95,42.96,95803.0,40.1715,40.2182,40.1528,40.1621,95803.0
2022-12-14 11:40:00,42.97,43.04,42.96,43.01,101678.0,40.1715,40.2369,40.1621,40.2089,101678.0
2022-12-14 11:45:00,43.0,43.01,42.97,43.0,45554.0,40.1995,40.2089,40.1715,40.1995,45554.0
2022-12-14 11:50:00,42.99,43.0,42.9,42.93,145935.0,40.1902,40.1995,40.106,40.1341,145935.0
2022-12-14 11:55:00,42.93,42.99,42.92,42.97,97793.0,40.1341,40.1902,40.1247,40.1715,97793.0
2022-12-14 12:00:00,42.97,42.98,42.92,42.92,252583.0,40.1715,40.1808,40.1247,40.1247,252583.0
2022-12-14 12:05:00,42.92,42.95,42.9,42.92,115640.0,40.1247,40.1528,40.106,40.1247,115640.0
2022-12-14 12:10:00,42.93,42.95,42.85,42.95,108317.0,40.1341,40.1528,40.0593,40.1528,108317.0
2022-12-14 12:15:00,42.95,43.0,42.94,42.96,71726.0,40.1528,40.1995,40.1434,40.1621,71726.0
2022-12-14 12:20:00,42.96,42.97,42.88,42.91,108365.0,40.1621,40.1715,40.0873,40.1154,108365.0
2022-12-14 12:25:00,42.91,42.93,42.88,42.89,91123.0,40.1154,40.1341,40.0873,40.0967,91123.0
2022-12-14 12:30:00,42.9,42.9,42.81,42.83,179968.0,40.106,40.106,40.0219,40.0406,179968.0
2022-12-14 12:35:00,42.83,42.86,42.8,42.85,102806.0,40.0406,40.0686,40.0125,40.0593,102806.0
2022-12-14 12:40:00,42.85,42.91,42.82,42.84,228129.0,40.0593,40.1154,40.0312,40.0499,228129.0
2022-12-14 12:45:00,42.83,42.87,42.81,42.87,78307.0,40.0406,40.078,40.0219,40.078,78307.0
2022-12-14 12:50:00,42.86,42.87,42.83,42.85,69336.0,40.0686,40.078,40.0406,40.0593,69336.0
2022-12-14 12:55:00,42.84,42.88,42.83,42.85,75507.0,40.0499,40.0873,40.0406,40.0593,75507.0
2022-12-14 13:00:00,42.86,42.89,42.84,42.88,158008.0,40.0686,40.0967,40.0499,40.0873,158008.0
2022-12-14 13:05:00,42.88,42.89,42.84,42.84,95888.0,40.0873,40.0967,40.0499,40.0499,95888.0
2022-12-14 13:10:00,42.85,42.93,42.82,42.92,90658.0,40.0593,40.1341,40.0312,40.1247,90658.0
2022-12-14 13:15:00,42.91,42.98,42.88,42.98,207986.0,40.1154,40.1808,40.0873,40.1808,207986.0
2022-12-14 13:20:00,42.97,42.98,42.92,42.92,60159.0,40.1715,40.1808,40.1247,40.1247,60159.0
2022-12-14 13:25:00,42.92,42.94,42.89,42.93,49203.0,40.1247,40.1434,40.0967,40.1341,49203.0
2022-12-14 13:30:00,42.93,42.96,42.86,42.9,163136.0,40.1341,40.1621,40.0686,40.106,163136.0
2022-12-14 13:35:00,42.9,42.95,42.89,42.93,192911.0,40.106,40.1528,40.0967,40.1341,192911.0
2022-12-14 13:40:00,42.93,42.94,42.88,42.91,125152.0,40.1341,40.1434,40.0873,40.1154,125152.0
2022-12-14 13:45:00,42.9,42.92,42.89,42.9,66186.0,40.106,40.1247,40.0967,40.106,66186.0
2022-12-14 13:50:00,42.9,42.92,42.88,42.91,66287.0,40.106,40.1247,40.0873,40.1154,66287.0
2022-12-14 13:55:00,42.91,42.92,42.85,42.86,274935.0,40.1154,40.1247,40.0593,40.0686,274935.0
2022-12-14 14:00:00,42.85,42.87,42.48,42.7,522004.0,40.0593,40.078,39.7134,39.9191,522004.0
2022-12-14 14:05:00,42.68,42.68,42.39,42.48,303691.0,39.9004,39.9004,39.6292,39.7134,303691.0
2022-12-14 14:10:00,42.5,42.62,42.42,42.62,361911.0,39.7321,39.8443,39.6573,39.8443,361911.0
2022-12-14 14:15:00,42.6,42.63,42.55,42.59,255858.0,39.8256,39.8536,39.7788,39.8162,255858.0
2022-12-14 14:20:00,42.58,42.61,42.5,42.54,132074.0,39.8069,39.8349,39.7321,39.7695,132074.0
2022-12-14 14:25:00,42.55,42.58,42.44,42.5,141497.0,39.7788,39.8069,39.676,39.7321,141497.0
2022-12-14 14:30:00,42.49,42.54,42.2,42.21,350995.0,39.7227,39.7695,39.4516,39.461,350995.0
2022-12-14 14:35:00,42.22,42.31,42.14,42.17,257085.0,39.4703,39.5545,39.3955,39.4236,257085.0
2022-12-14 14:40:00,42.18,42.35,42.04,42.23,397726.0,39.4329,39.5919,39.302,39.4797,397726.0
2022-12-14 14:45:00,42.25,42.28,42.06,42.18,230905.0,39.4984,39.5264,39.3207,39.4329,230905.0
2022-12-14 14:50:00,42.19,42.26,42.01,42.05,249372.0,39.4423,39.5077,39.274,39.3114,249372.0
2022-12-14 14:55:00,42.07,42.18,42.05,42.15,196491.0,39.3301,39.4329,39.3114,39.4049,196491.0
2022-12-14 15:00:00,42.14,42.38,42.09,42.38,258843.0,39.3955,39.6199,39.3488,39.6199,258843.0
2022-12-14 15:05:00,42.39,42.4,42.22,42.32,222706.0,39.6292,39.6386,39.4703,39.5638,222706.0
2022-12-14 15:10:00,42.32,42.6,42.28,42.54,293395.0,39.5638,39.8256,39.5264,39.7695,293395.0
2022-12-14 15:15:00,42.54,42.55,42.22,42.39,304914.0,39.7695,39.7788,39.4703,39.6292,304914.0
2022-12-14 15:20:00,42.39,42.42,42.25,42.27,200191.0,39.6292,39.6573,39.4984,39.5171,200191.0
2022-12-14 15:25:00,42.27,42.3,42.07,42.08,240689.0,39.5171,39.5451,39.3301,39.3394,240689.0
2022-12-14 15:30:00,42.08,42.1,41.98,42.05,304658.0,39.3394,39.3581,39.2459,39.3114,304658.0
2022-12-14 15:35:00,42.05,42.11,41.95,42.09,312377.0,39.3114,39.3675,39.2179,39.3488,312377.0
2022-12-14 15:40:00,42.09,42.14,42.02,42.14,291038.0,39.3488,39.3955,39.2833,39.3955,291038.0
2022-12-14 15:45:00,42.13,42.16,42.04,42.13,316049.0,39.3862,39.4142,39.302,39.3862,316049.0
2022-12-14 15:50:00,42.14,42.27,42.1,42.22,641325.0,39.3955,39.5171,39.3581,39.4703,641325.0
2022-12-14 15:55:00,42.22,42.22,42.12,42.16,1177109.0,39.4703,39.4703,39.3768,39.4142,1177109.0
2022-12-15 09:30:00,41.42,41.71,41.42,41.63,428179.0,38.7224,38.9935,38.7224,38.9187,428179.0
2022-12-15 09:35:00,41.64,41.66,41.36,41.5,147172.0,38.9281,38.9468,38.6663,38.7972,147172.0
2022-12-15 09:40:00,41.5,41.52,41.28,41.42,182538.0,38.7972,38.8159,38.5915,38.7224,182538.0
2022-12-15 09:45:00,41.42,41.46,41.25,41.3,154258.0,38.7224,38.7598,38.5635,38.6102,154258.0
2022-12-15 09:50:00,41.3,41.36,41.25,41.36,156246.0,38.6102,38.6663,38.5635,38.6663,156246.0
2022-12-15 09:55:00,41.36,41.39,41.06,41.15,315443.0,38.6663,38.6944,38.3859,38.47,315443.0
2022-12-15 10:00:00,41.15,41.15,41.02,41.02,187280.0,38.47,38.47,38.3485,38.3485,187280.0
2022-12-15 10:05:00,41.02,41.12,41.02,41.09,142773.0,38.3485,38.442,38.3485,38.4139,142773.0
2022-12-15 10:10:00,41.1,41.16,41.09,41.12,131693.0,38.4233,38.4794,38.4139,38.442,131693.0
2022-12-15 10:15:00,41.12,41.22,41.04,41.21,191204.0,38.442,38.5354,38.3672,38.5261,191204.0
2022-12-15 10:20:00,41.21,41.23,41.01,41.08,138289.0,38.5261,38.5448,38.3391,38.4046,138289.0
2022-12-15 10:25:00,41.09,41.15,41.05,41.13,125206.0,38.4139,38.47,38.3765,38.4513,125206.0
2022-12-15 10:30:00,41.13,41.22,41.08,41.18,161601.0,38.4513,38.5354,38.4046,38.4981,161601.0
2022-12-15 10:35:00,41.18,41.24,41.16,41.21,146578.0,38.4981,38.5541,38.4794,38.5261,146578.0
2022-12-15 10:40:00,41.22,41.37,41.17,41.32,169536.0,38.5354,38.6757,38.4887,38.6289,169536.0
2022-12-15 10:45:00,41.32,41.33,41.17,41.19,121432.0,38.6289,38.6383,38.4887,38.5074,121432.0
2022-12-15 10:50:00,41.18,41.23,41.15,41.22,87808.0,38.4981,38.5448,38.47,38.5354,87808.0
2022-12-15 10:55:00,41.23,41.28,41.18,41.27,288138.0,38.5448,38.5915,38.4981,38.5822,288138.0
2022-12-15 11:00:00,41.27,41.38,41.26,41.34,216586.0,38.5822,38.685,38.5728,38.6476,216586.0
2022-12-15 11:05:00,41.34,41.43,41.3,41.4,183596.0,38.6476,38.7318,38.6102,38.7037,183596.0
2022-12-15 11:10:00,41.4,41.43,41.32,41.37,204819.0,38.7037,38.7318,38.6289,38.6757,204819.0
2022-12-15 11:15:00,41.37,41.41,41.25,41.41,434982.0,38.6757,38.7131,38.5635,38.7131,434982.0
2022-12-15 11:20:00,41.4,41.42,41.31,41.33,234972.0,38.7037,38.7224,38.6196,38.6383,234972.0
2022-12-15 11:25:00,41.33,41.39,41.25,41.29,262268.0,38.6383,38.6944,38.5635,38.6009,262268.0
2022-12-15 11:30:00,41.29,41.29,41.2,41.26,136532.0,38.6009,38.6009,38.5167,38.5728,136532.0
2022-12-15 11:35:00,41.27,41.36,41.25,41.35,81144.0,38.5822,38.6663,38.5635,38.657,81144.0
2022-12-15 11:40:00,41.35,41.35,41.21,41.26,207923.0,38.657,38.657,38.5261,38.5728,207923.0
2022-12-15 11:45:00,41.26,41.34,41.24,41.25,226055.0,38.5728,38.6476,38.5541,38.5635,226055.0
2022-12-15 11:50:00,41.25,41.27,41.17,41.26,144313.0,38.5635,38.5822,38.4887,38.5728,144313.0
2022-12-15 11:55:00,41.26,41.27,41.2,41.23,221867.0,38.5728,38.5822,38.5167,38.5448,221867.0
2022-12-15 12:00:00,41.23,41.27,41.2,41.2,71763.0,38.5448,38.5822,38.5167,38.5167,71763.0
2022-12-15 12:05:00,41.21,41.24,41.17,41.24,133988.0,38.5261,38.5541,38.4887,38.5541,133988.0
2022-12-15 12:10:00,41.23,41.26,41.2,41.23,132647.0,38.5448,38.5728,38.5167,38.5448,132647.0
2022-12-15 12:15:00,41.23,41.28,41.2,41.23,106400.0,38.5448,38.5915,38.5167,38.5448,106400.0
2022-12-15 12:20:00,41.23,41.27,41.2,41.23,77276.0,38.5448,38.5822,38.5167,38.5448,77276.0
2022-12-15 12:25:00,41.22,41.25,41.22,41.25,60453.0,38.5354,38.5635,38.5354,38.5635,60453.0
2022-12-15 12:30:00,41.25,41.29,41.22,41.29,114865.0,38.5635,38.6009,38.5354,38.6009,114865.0
2022-12-15 12:35:00,41.29,41.35,41.29,41.29,73857.0,38.6009,38.657,38.6009,38.6009,73857.0
2022-12-15 12:40:00,41.29,41.32,41.23,41.24,57056.0,38.6009,38.6289,38.5448,38.5541,57056.0
2022-12-15 12:45:00,41.23,41.27,41.23,41.26,66609.0,38.5448,38.5822,38.5448,38.5728,66609.0
2022-12-15 12:50:00,41.27,41.31,41.23,41.23,68892.0,38.5822,38.6196,38.5448,38.5448,68892.0
2022-12-15 12:55:00,41.23,41.24,41.2,41.22,64309.0,38.5448,38.5541,38.5167,38.5354,64309.0
2022-12-15 13:00:00,41.22,41.22,41.14,41.15,78833.0,38.5354,38.5354,38.4607,38.47,78833.0
2022-12-15 13:05:00,41.14,41.15,41.11,41.15,95304.0,38.4607,38.47,38.4326,38.47,95304.0
2022-12-15 13:10:00,41.15,41.22,41.13,41.22,154284.0,38.47,38.5354,38.4513,38.5354,154284.0
2022-12-15 13:15:00,41.22,41.23,41.15,41.16,97382.0,38.5354,38.5448,38.47,38.4794,97382.0
2022-12-15 13:20:00,41.16,41.21,41.15,41.2,64936.0,38.4794,38.5261,38.47,38.5167,64936.0
2022-12-15 13:25:00,41.21,41.21,41.19,41.2,44597.0,38.5261,38.5261,38.5074,38.5167,44597.0
2022-12-15 13:30:00,41.2,41.21,41.15,41.17,96659.0,38.5167,38.5261,38.47,38.4887,96659.0
2022-12-15 13:35:00,41.17,41.23,41.14,41.23,65756.0,38.4887,38.5448,38.4607,38.5448,65756.0
2022-12-15 13:40:00,41.23,41.28,41.22,41.23,86081.0,38.5448,38.5915,38.5354,38.5448,86081.0
2022-12-15 13:45:00,41.23,41.26,41.21,41.21,78378.0,38.5448,38.5728,38.5261,38.5261,78378.0
2022-12-15 13:50:00,41.22,41.24,41.18,41.22,90891.0,38.5354,38.5541,38.4981,38.5354,90891.0
2022-12-15 13:55:00,41.23,41.29,41.21,41.29,74393.0,38.5448,38.6009,38.5261,38.6009,74393.0
2022-12-15 14:00:00,41.29,41.29,41.24,41.25,39540.0,38.6009,38.6009,38.5541,38.5635,39540.0
2022-12-15 14:05:00,41.25,41.25,41.19,41.2,75476.0,38.5635,38.5635,38.5074,38.5167,75476.0
2022-12-15 14:10:00,41.19,41.25,41.18,41.21,101746.0,38.5074,38.5635,38.4981,38.5261,101746.0
2022-12-15 14:15:00,41.22,41.24,41.17,41.23,50372.0,38.5354,38.5541,38.4887,38.5448,50372.0
2022-12-15 14:20:00,41.23,41.27,41.22,41.23,65700.0,38.5448,38.5822,38.5354,38.5448,65700.0
2022-12-15 14:25:00,41.24,41.25,41.2,41.22,66850.0,38.5541,38.5635,38.5167,38.5354,66850.0
2022-12-15 14:30:00,41.23,41.31,41.22,41.29,85575.0,38.5448,38.6196,38.5354,38.6009,85575.0
2022-12-15 14:35:00,41.3,41.38,41.26,41.37,106302.0,38.6102,38.685,38.5728,38.6757,106302.0
2022-12-15 14:40:00,41.38,41.41,41.36,41.41,92978.0,38.685,38.7131,38.6663,38.7131,92978.0
2022-12-15 14:45:00,41.4,41.43,41.35,41.41,75439.0,38.7037,38.7318,38.657,38.7131,75439.0
2022-12-15 14:50:00,41.41,41.47,41.38,41.47,69057.0,38.7131,38.7692,38.685,38.7692,69057.0
2022-12-15 14:55:00,41.47,41.51,41.45,41.5,105553.0,38.7692,38.8066,38.7505,38.7972,105553.0
2022-12-15 15:00:00,41.5,41.54,41.48,41.5,115980.0,38.7972,38.8346,38.7785,38.7972,115980.0
2022-12-15 15:05:00,41.5,41.57,41.48,41.55,80247.0,38.7972,38.8627,38.7785,38.844,80247.0
2022-12-15 15:10:00,41.55,41.58,41.48,41.48,128524.0,38.844,38.872,38.7785,38.7785,128524.0
2022-12-15 15:15:00,41.48,41.5,41.45,41.46,162885.0,38.7785,38.7972,38.7505,38.7598,162885.0
2022-12-15 15:20:00,41.45,41.51,41.43,41.5,87490.0,38.7505,38.8066,38.7318,38.7972,87490.0
2022-12-15 15:25:00,41.49,41.57,41.48,41.55,133449.0,38.7879,38.8627,38.7785,38.844,133449.0
2022-12-15 15:30:00,41.55,41.58,41.53,41.58,181184.0,38.844,38.872,38.8253,38.872,181184.0
2022-12-15 15:35:00,41.57,41.58,41.44,41.48,149203.0,38.8627,38.872,38.7411,38.7785,149203.0
2022-12-15 15:40:00,41.48,41.49,41.36,41.37,214681.0,38.7785,38.7879,38.6663,38.6757,214681.0
2022-12-15 15:45:00,41.36,41.39,41.33,41.36,404990.0,38.6663,38.6944,38.6383,38.6663,404990.0
2022-12-15 15:50:00,41.35,41.38,41.32,41.34,433280.0,38.657,38.685,38.6289,38.6476,433280.0
2022-12-15 15:55:00,41.34,41.4,41.3,41.38,1007273.0,38.6476,38.7037,38.6102,38.685,1007273.0
2022-12-16 09:30:00,41.03,41.08,40.98,41.05,18938.0,38.3578,38.4046,38.3111,38.3765,18938.0
2022-12-16 09:35:00,41.06,41.19,40.94,40.99,2490826.0,38.3859,38.5074,38.2737,38.3204,2490826.0
2022-12-16 09:40:00,41.0,41.22,40.89,41.1,226066.0,38.3298,38.5354,38.2269,38.4233,226066.0
2022-12-16 09:45:00,41.12,41.26,41.1,41.26,225360.0,38.442,38.5728,38.4233,38.5728,225360.0
2022-12-16 09:50:00,41.26,41.37,41.24,41.3,135937.0,38.5728,38.6757,38.5541,38.6102,135937.0
2022-12-16 09:55:00,41.31,41.39,41.27,41.37,121413.0,38.6196,38.6944,38.5822,38.6757,121413.0
2022-12-16 10:00:00,41.36,41.36,41.19,41.21,152531.0,38.6663,38.6663,38.5074,38.5261,152531.0
2022-12-16 10:05:00,41.21,41.27,41.16,41.18,129650.0,38.5261,38.5822,38.4794,38.4981,129650.0
2022-12-16 10:10:00,41.17,41.2,41.12,41.19,121935.0,38.4887,38.5167,38.442,38.5074,121935.0
2022-12-16 10:15:00,41.19,41.36,41.19,41.36,147308.0,38.5074,38.6663,38.5074,38.6663,147308.0
2022-12-16 10:20:00,41.36,41.38,41.24,41.26,101948.0,38.6663,38.685,38.5541,38.5728,101948.0
2022-12-16 10:25:00,41.25,41.3,41.21,41.24,174064.0,38.5635,38.6102,38.5261,38.5541,174064.0
2022-12-16 10:30:00,41.25,41.3,41.2,41.23,144237.0,38.5635,38.6102,38.5167,38.5448,144237.0
2022-12-16 10:35:00,41.23,41.32,41.18,41.32,156594.0,38.5448,38.6289,38.4981,38.6289,156594.0
2022-12-16 10:40:00,41.32,41.45,41.32,41.44,241768.0,38.6289,38.7505,38.6289,38.7411,241768.0
2022-12-16 10:45:00,41.44,41.44,41.34,41.36,165527.0,38.7411,38.7411,38.6476,38.6663,165527.0
2022-12-16 10:50:00,41.36,41.38,41.31,41.37,131059.0,38.6663,38.685,38.6196,38.6757,131059.0
2022-12-16 10:55:00,41.36,41.38,41.29,41.33,153010.0,38.6663,38.685,38.6009,38.6383,153010.0
2022-12-16 11:00:00,41.34,41.4,41.31,41.33,167347.0,38.6476,38.7037,38.6196,38.6383,167347.0
2022-12-16 11:05:00,41.33,41.36,41.24,41.24,110703.0,38.6383,38.6663,38.5541,38.5541,110703.0
2022-12-16 11:10:00,41.24,41.38,41.19,41.38,147431.0,38.5541,38.685,38.5074,38.685,147431.0
2022-12-16 11:15:00,41.37,41.39,41.31,41.34,126194.0,38.6757,38.6944,38.6196,38.6476,126194.0
2022-12-16 11:20:00,41.35,41.37,41.24,41.25,111350.0,38.657,38.6757,38.5541,38.5635,111350.0
2022-12-16 11:25:00,41.26,41.27,41.19,41.2,116250.0,38.5728,38.5822,38.5074,38.5167,116250.0
2022-12-16 11:30:00,41.21,41.23,41.15,41.2,109852.0,38.5261,38.5448,38.47,38.5167,109852.0
2022-12-16 11:35:00,41.2,41.22,41.13,41.14,180081.0,38.5167,38.5354,38.4513,38.4607,180081.0
2022-12-16 11:40:00,41.14,41.14,41.03,41.05,189248.0,38.4607,38.4607,38.3578,38.3765,189248.0
2022-12-16 11:45:00,41.05,41.07,40.88,40.91,159677.0,38.3765,38.3952,38.2176,38.2456,159677.0
2022-12-16 11:50:00,40.91,40.99,40.9,40.98,123054.0,38.2456,38.3204,38.2363,38.3111,123054.0
2022-12-16 11:55:00,40.98,40.99,40.89,40.92,107231.0,38.3111,38.3204,38.2269,38.255,107231.0
2022-12-16 12:00:00,40.92,41.01,40.91,41.01,97311.0,38.255,38.3391,38.2456,38.3391,97311.0
2022-12-16 12:05:00,41.0,41.05,40.99,41.0,61008.0,38.3298,38.3765,38.3204,38.3298,61008.0
2022-12-16 12:10:00,40.99,41.03,40.97,41.02,81880.0,38.3204,38.3578,38.3017,38.3485,81880.0
2022-12-16 12:15:00,41.02,41.11,41.0,41.11,106085.0,38.3485,38.4326,38.3298,38.4326,106085.0
2022-12-16 12:20:00,41.11,41.11,41.0,41.01,148515.0,38.4326,38.4326,38.3298,38.3391,148515.0
2022-12-16 12:25:00,41.01,41.12,41.0,41.12,93372.0,38.3391,38.442,38.3298,38.442,93372.0
2022-12-16 12:30:00,41.11,41.11,41.05,41.09,66801.0,38.4326,38.4326,38.3765,38.4139,66801.0
2022-12-16 12:35:00,41.09,41.11,41.03,41.09,77404.0,38.4139,38.4326,38.3578,38.4139,77404.0
2022-12-16 12:40:00,41.09,41.1,41.0,41.01,112669.0,38.4139,38.4233,38.3298,38.3391,112669.0
2022-12-16 12:45:00,41.01,41.04,40.99,41.01,69911.0,38.3391,38.3672,38.3204,38.3391,69911.0
2022-12-16 12:50:00,41.01,41.01,40.93,40.93,89829.0,38.3391,38.3391,38.2643,38.2643,89829.0
2022-12-16 12:55:00,40.94,40.94,40.88,40.89,73340.0,38.2737,38.2737,38.2176,38.2269,73340.0
2022-12-16 13:00:00,40.9,40.91,40.87,40.89,77476.0,38.2363,38.2456,38.2082,38.2269,77476.0
2022-12-16 13:05:00,40.89,40.92,40.86,40.91,89711.0,38.2269,38.255,38.1989,38.2456,89711.0
2022-12-16 13:10:00,40.9,40.93,40.88,40.89,114210.0,38.2363,38.2643,38.2176,38.2269,114210.0
2022-12-16 13:15:00,40.89,40.96,40.89,40.93,89558.0,38.2269,38.2924,38.2269,38.2643,89558.0
2022-12-16 13:20:00,40.92,40.92,40.86,40.87,88872.0,38.255,38.255,38.1989,38.2082,88872.0
2022-12-16 13:25:00,40.87,40.9,40.85,40.88,81805.0,38.2082,38.2363,38.1895,38.2176,81805.0
2022-12-16 13:30:00,40.89,40.99,40.88,40.97,108846.0,38.2269,38.3204,38.2176,38.3017,108846.0
2022-12-16 13:35:00,40.96,41.01,40.96,41.0,75009.0,38.2924,38.3391,38.2924,38.3298,75009.0
2022-12-16 13:40:00,40.99,41.03,40.97,41.02,62738.0,38.3204,38.3578,38.3017,38.3485,62738.0
2022-12-16 13:45:00,41.02,41.08,41.01,41.07,71384.0,38.3485,38.4046,38.3391,38.3952,71384.0
2022-12-16 13:50:00,41.07,41.07,41.01,41.02,71891.0,38.3952,38.3952,38.3391,38.3485,71891.0
2022-12-16 13:55:00,41.03,41.04,40.97,41.01,90102.0,38.3578,38.3672,38.3017,38.3391,90102.0
2022-12-16 14:00:00,41.01,41.05,40.99,41.05,77760.0,38.3391,38.3765,38.3204,38.3765,77760.0
2022-12-16 14:05:00,41.05,41.08,41.03,41.06,156864.0,38.3765,38.4046,38.3578,38.3859,156864.0
2022-12-16 14:10:00,41.06,41.1,41.05,41.09,144175.0,38.3859,38.4233,38.3765,38.4139,144175.0
2022-12-16 14:15:00,41.09,41.12,41.08,41.11,95884.0,38.4139,38.442,38.4046,38.4326,95884.0
2022-12-16 14:20:00,41.11,41.12,40.97,41.01,111451.0,38.4326,38.442,38.3017,38.3391,111451.0
2022-12-16 14:25:00,41.01,41.02,40.95,40.96,85151.0,38.3391,38.3485,38.283,38.2924,85151.0
2022-12-16 14:30:00,40.96,40.98,40.93,40.93,84167.0,38.2924,38.3111,38.2643,38.2643,84167.0
2022-12-16 14:35:00,40.94,40.97,40.92,40.95,105938.0,38.2737,38.3017,38.255,38.283,105938.0
2022-12-16 14:40:00,40.95,40.96,40.92,40.95,133818.0,38.283,38.2924,38.255,38.283,133818.0
2022-12-16 14:45:00,40.95,40.96,40.89,40.93,97071.0,38.283,38.2924,38.2269,38.2643,97071.0
2022-12-16 14:50:00,40.93,41.01,40.92,41.01,141048.0,38.2643,38.3391,38.255,38.3391,141048.0
2022-12-16 14:55:00,41.01,41.08,40.98,41.07,107322.0,38.3391,38.4046,38.3111,38.3952,107322.0
2022-12-16 15:00:00,41.06,41.13,41.04,41.06,179106.0,38.3859,38.4513,38.3672,38.3859,179106.0
2022-12-16 15:05:00,41.05,41.06,40.96,40.97,147993.0,38.3765,38.3859,38.2924,38.3017,147993.0
2022-12-16 15:10:00,40.97,41.09,40.94,41.09,202716.0,38.3017,38.4139,38.2737,38.4139,202716.0
2022-12-16 15:15:00,41.09,41.15,41.08,41.12,252943.0,38.4139,38.47,38.4046,38.442,252943.0
2022-12-16 15:20:00,41.12,41.2,41.1,41.12,182037.0,38.442,38.5167,38.4233,38.442,182037.0
2022-12-16 15:25:00,41.13,41.17,41.09,41.16,116938.0,38.4513,38.4887,38.4139,38.4794,116938.0
2022-12-16 15:30:00,41.16,41.23,41.13,41.18,164680.0,38.4794,38.5448,38.4513,38.4981,164680.0
2022-12-16 15:35:00,41.18,41.23,41.13,41.21,121609.0,38.4981,38.5448,38.4513,38.5261,121609.0
2022-12-16 15:40:00,41.21,41.26,41.18,41.18,174008.0,38.5261,38.5728,38.4981,38.4981,174008.0
2022-12-16 15:45:00,41.18,41.27,41.17,41.22,300193.0,38.4981,38.5822,38.4887,38.5354,300193.0
2022-12-16 15:50:00,41.21,41.29,41.14,41.21,492501.0,38.5261,38.6009,38.4607,38.5261,492501.0
2022-12-16 15:55:00,41.2,41.31,41.16,41.17,1353483.0,38.5167,38.6196,38.4794,38.4887,1353483.0
2022-12-19 09:30:00,41.34,41.45,41.11,41.33,339131.0,38.6476,38.7505,38.4326,38.6383,339131.0
2022-12-19 09:35:00,41.35,41.6,41.31,41.6,262077.0,38.657,38.8907,38.6196,38.8907,262077.0
2022-12-19 09:40:00,41.59,41.7,41.54,41.69,160971.0,38.8813,38.9842,38.8346,38.9748,160971.0
2022-12-19 09:45:00,41.7,41.72,41.5,41.59,180798.0,38.9842,39.0029,38.7972,38.8813,180798.0
2022-12-19 09:50:00,41.6,41.79,41.6,41.68,155454.0,38.8907,39.0683,38.8907,38.9655,155454.0
2022-12-19 09:55:00,41.68,41.69,41.62,41.66,149250.0,38.9655,38.9748,38.9094,38.9468,149250.0
2022-12-19 10:00:00,41.65,41.71,41.58,41.66,124370.0,38.9374,38.9935,38.872,38.9468,124370.0
2022-12-19 10:05:00,41.66,41.66,41.49,41.58,198910.0,38.9468,38.9468,38.7879,38.872,198910.0
2022-12-19 10:10:00,41.58,41.62,41.57,41.62,98479.0,38.872,38.9094,38.8627,38.9094,98479.0
2022-12-19 10:15:00,41.62,41.62,41.49,41.5,259227.0,38.9094,38.9094,38.7879,38.7972,259227.0
2022-12-19 10:20:00,41.5,41.67,41.47,41.67,162490.0,38.7972,38.9561,38.7692,38.9561,162490.0
2022-12-19 10:25:00,41.66,41.91,41.66,41.89,328264.0,38.9468,39.1805,38.9468,39.1618,328264.0
2022-12-19 10:30:00,41.89,41.91,41.76,41.77,262923.0,39.1618,39.1805,39.0403,39.0496,262923.0
2022-12-19 10:35:00,41.77,41.83,41.69,41.71,234609.0,39.0496,39.1057,38.9748,38.9935,234609.0
2022-12-19 10:40:00,41.72,41.81,41.69,41.81,247767.0,39.0029,39.087,38.9748,39.087,247767.0
2022-12-19 10:45:00,41.82,41.88,41.72,41.73,192284.0,39.0964,39.1525,39.0029,39.0122,192284.0
2022-12-19 10:50:00,41.73,41.79,41.71,41.73,153431.0,39.0122,39.0683,38.9935,39.0122,153431.0
2022-12-19 10:55:00,41.73,41.79,41.65,41.76,163284.0,39.0122,39.0683,38.9374,39.0403,163284.0
2022-12-19 11:00:00,41.76,41.76,41.69,41.73,248616.0,39.0403,39.0403,38.9748,39.0122,248616.0
2022-12-19 11:05:00,41.73,41.81,41.68,41.8,145475.0,39.0122,39.087,38.9655,39.0777,145475.0
2022-12-19 11:10:00,41.8,41.8,41.69,41.7,106940.0,39.0777,39.0777,38.9748,38.9842,106940.0
2022-12-19 11:15:00,41.7,41.75,41.69,41.71,138741.0,38.9842,39.0309,38.9748,38.9935,138741.0
2022-12-19 11:20:00,41.71,41.71,41.59,41.66,115809.0,38.9935,38.9935,38.8813,38.9468,115809.0
2022-12-19 11:25:00,41.66,41.69,41.65,41.69,96529.0,38.9468,38.9748,38.9374,38.9748,96529.0
2022-12-19 11:30:00,41.69,41.73,41.6,41.61,153302.0,38.9748,39.0122,38.8907,38.9,153302.0
2022-12-19 11:35:00,41.61,41.66,41.58,41.62,215892.0,38.9,38.9468,38.872,38.9094,215892.0
2022-12-19 11:40:00,41.62,41.62,41.52,41.6,158349.0,38.9094,38.9094,38.8159,38.8907,158349.0
2022-12-19 11:45:00,41.6,41.64,41.56,41.61,175997.0,38.8907,38.9281,38.8533,38.9,175997.0
2022-12-19 11:50:00,41.61,41.62,41.54,41.57,107797.0,38.9,38.9094,38.8346,38.8627,107797.0
2022-12-19 11:55:00,41.57,41.58,41.49,41.52,152795.0,38.8627,38.872,38.7879,38.8159,152795.0
2022-12-19 12:00:00,41.52,41.59,41.48,41.56,98219.0,38.8159,38.8813,38.7785,38.8533,98219.0
2022-12-19 12:05:00,41.56,41.59,41.54,41.56,92756.0,38.8533,38.8813,38.8346,38.8533,92756.0
2022-12-19 12:10:00,41.55,41.64,41.55,41.64,91853.0,38.844,38.9281,38.844,38.9281,91853.0
2022-12-19 12:15:00,41.63,41.64,41.57,41.6,117519.0,38.9187,38.9281,38.8627,38.8907,117519.0
2022-12-19 12:20:00,41.61,41.62,41.59,41.61,102481.0,38.9,38.9094,38.8813,38.9,102481.0
2022-12-19 12:25:00,41.6,41.65,41.6,41.63,91668.0,38.8907,38.9374,38.8907,38.9187,91668.0
2022-12-19 12:30:00,41.63,41.64,41.55,41.55,135682.0,38.9187,38.9281,38.844,38.844,135682.0
2022-12-19 12:35:00,41.55,41.6,41.53,41.59,116990.0,38.844,38.8907,38.8253,38.8813,116990.0
2022-12-19 12:40:00,41.59,41.63,41.58,41.59,89928.0,38.8813,38.9187,38.872,38.8813,89928.0
2022-12-19 12:45:00,41.6,41.67,41.59,41.66,125807.0,38.8907,38.9561,38.8813,38.9468,125807.0
2022-12-19 12:50:00,41.65,41.72,41.65,41.69,98125.0,38.9374,39.0029,38.9374,38.9748,98125.0
2022-12-19 12:55:00,41.69,41.69,41.64,41.68,111388.0,38.9748,38.9748,38.9281,38.9655,111388.0
2022-12-19 13:00:00,41.68,41.7,41.65,41.69,68130.0,38.9655,38.9842,38.9374,38.9748,68130.0
2022-12-19 13:05:00,41.69,41.72,41.64,41.65,74506.0,38.9748,39.0029,38.9281,38.9374,74506.0
2022-12-19 13:10:00,41.65,41.68,41.64,41.68,112811.0,38.9374,38.9655,38.9281,38.9655,112811.0
2022-12-19 13:15:00,41.68,41.68,41.6,41.63,86260.0,38.9655,38.9655,38.8907,38.9187,86260.0
2022-12-19 13:20:00,41.63,41.67,41.61,41.62,131362.0,38.9187,38.9561,38.9,38.9094,131362.0
2022-12-19 13:25:00,41.63,41.63,41.53,41.55,133369.0,38.9187,38.9187,38.8253,38.844,133369.0
2022-12-19 13:30:00,41.55,41.57,41.52,41.55,76040.0,38.844,38.8627,38.8159,38.844,76040.0
2022-12-19 13:35:00,41.54,41.6,41.52,41.59,84272.0,38.8346,38.8907,38.8159,38.8813,84272.0
2022-12-19 13:40:00,41.59,41.61,41.51,41.52,134874.0,38.8813,38.9,38.8066,38.8159,134874.0
2022-12-19 13:45:00,41.52,41.56,41.51,41.56,105732.0,38.8159,38.8533,38.8066,38.8533,105732.0
2022-12-19 13:50:00,41.56,41.6,41.55,41.55,147953.0,38.8533,38.8907,38.844,38.844,147953.0
2022-12-19 13:55:00,41.55,41.56,41.47,41.48,85627.0,38.844,38.8533,38.7692,38.7785,85627.0
2022-12-19 14:00:00,41.48,41.52,41.46,41.47,175176.0,38.7785,38.8159,38.7598,38.7692,175176.0
2022-12-19 14:05:00,41.47,41.56,41.46,41.55,118553.0,38.7692,38.8533,38.7598,38.844,118553.0
2022-12-19 14:10:00,41.55,41.56,41.5,41.52,145146.0,38.844,38.8533,38.7972,38.8159,145146.0
2022-12-19 14:15:00,41.51,41.53,41.46,41.48,104068.0,38.8066,38.8253,38.7598,38.7785,104068.0
2022-12-19 14:20:00,41.47,41.52,41.4,41.41,105917.0,38.7692,38.8159,38.7037,38.7131,105917.0
2022-12-19 14:25:00,41.41,41.45,41.38,41.39,155944.0,38.7131,38.7505,38.685,38.6944,155944.0
2022-12-19 14:30:00,41.39,41.48,41.38,41.47,82156.0,38.6944,38.7785,38.685,38.7692,82156.0
2022-12-19 14:35:00,41.47,41.48,41.43,41.46,88144.0,38.7692,38.7785,38.7318,38.7598,88144.0
2022-12-19 14:40:00,41.46,41.46,41.4,41.46,113043.0,38.7598,38.7598,38.7037,38.7598,113043.0
2022-12-19 14:45:00,41.46,41.52,41.42,41.45,137724.0,38.7598,38.8159,38.7224,38.7505,137724.0
2022-12-19 14:50:00,41.45,41.46,41.39,41.44,134922.0,38.7505,38.7598,38.6944,38.7411,134922.0
2022-12-19 14:55:00,41.45,41.5,41.44,41.48,93298.0,38.7505,38.7972,38.7411,38.7785,93298.0
2022-12-19 15:00:00,41.48,41.5,41.41,41.46,118070.0,38.7785,38.7972,38.7131,38.7598,118070.0
2022-12-19 15:05:00,41.46,41.52,41.44,41.51,79336.0,38.7598,38.8159,38.7411,38.8066,79336.0
2022-12-19 15:10:00,41.52,41.55,41.48,41.52,162223.0,38.8159,38.844,38.7785,38.8159,162223.0
2022-12-19 15:15:00,41.52,41.57,41.51,41.54,104607.0,38.8159,38.8627,38.8066,38.8346,104607.0
2022-12-19 15:20:00,41.54,41.56,41.49,41.55,160121.0,38.8346,38.8533,38.7879,38.844,160121.0
2022-12-19 15:25:00,41.55,41.58,41.54,41.55,126423.0,38.844,38.872,38.8346,38.844,126423.0
2022-12-19 15:30:00,41.55,41.67,41.55,41.65,173544.0,38.844,38.9561,38.844,38.9374,173544.0
2022-12-19 15:35:00,41.65,41.68,41.61,41.65,248808.0,38.9374,38.9655,38.9,38.9374,248808.0
2022-12-19 15:40:00,41.65,41.73,41.62,41.73,355590.0,38.9374,39.0122,38.9094,39.0122,355590.0
2022-12-19 15:45:00,41.73,41.78,41.71,41.74,441171.0,39.0122,39.059,38.9935,39.0216,441171.0
2022-12-19 15:50:00,41.75,41.85,41.72,41.83,502552.0,39.0309,39.1244,39.0029,39.1057,502552.0
2022-12-19 15:55:00,41.84,41.87,41.8,41.8,1511521.0,39.1151,39.1431,39.0777,39.0777,1511521.0
2022-12-20 09:30:00,41.29,41.92,41.29,41.71,1055208.0,38.6009,39.1899,38.6009,38.9935,1055208.0
2022-12-20 09:35:00,41.73,42.42,41.73,42.16,964280.0,39.0122,39.6573,39.0122,39.4142,964280.0
2022-12-20 09:40:00,42.17,42.56,42.07,42.16,757733.0,39.4236,39.7882,39.3301,39.4142,757733.0
2022-12-20 09:45:00,42.16,42.27,41.94,42.1,494437.0,39.4142,39.5171,39.2086,39.3581,494437.0
2022-12-20 09:50:00,42.11,42.2,41.97,42.07,229871.0,39.3675,39.4516,39.2366,39.3301,229871.0
2022-12-20 09:55:00,42.07,42.19,42.04,42.17,263701.0,39.3301,39.4423,39.302,39.4236,263701.0
2022-12-20 10:00:00,42.17,42.19,42.06,42.09,287777.0,39.4236,39.4423,39.3207,39.3488,287777.0
2022-12-20 10:05:00,42.09,42.25,42.02,42.02,370509.0,39.3488,39.4984,39.2833,39.2833,370509.0
2022-12-20 10:10:00,42.02,42.08,41.57,41.94,1451403.0,39.2833,39.3394,38.8627,39.2086,1451403.0
2022-12-20 10:15:00,41.94,41.96,41.46,41.48,763972.0,39.2086,39.2273,38.7598,38.7785,763972.0
2022-12-20 10:20:00,41.48,41.67,41.34,41.64,768205.0,38.7785,38.9561,38.6476,38.9281,768205.0
2022-12-20 10:25:00,41.65,41.8,41.47,41.76,427820.0,38.9374,39.0777,38.7692,39.0403,427820.0
2022-12-20 10:30:00,41.76,41.8,41.59,41.63,269275.0,39.0403,39.0777,38.8813,38.9187,269275.0
2022-12-20 10:35:00,41.63,41.8,41.6,41.65,339488.0,38.9187,39.0777,38.8907,38.9374,339488.0
2022-12-20 10:40:00,41.66,41.82,41.63,41.79,238574.0,38.9468,39.0964,38.9187,39.0683,238574.0
2022-12-20 10:45:00,41.79,41.81,41.62,41.66,239199.0,39.0683,39.087,38.9094,38.9468,239199.0
2022-12-20 10:50:00,41.65,41.67,41.47,41.66,244979.0,38.9374,38.9561,38.7692,38.9468,244979.0
2022-12-20 10:55:00,41.68,41.75,41.64,41.7,217967.0,38.9655,39.0309,38.9281,38.9842,217967.0
2022-12-20 11:00:00,41.71,41.78,41.61,41.64,140066.0,38.9935,39.059,38.9,38.9281,140066.0
2022-12-20 11:05:00,41.64,41.65,41.56,41.56,128387.0,38.9281,38.9374,38.8533,38.8533,128387.0
2022-12-20 11:10:00,41.56,41.56,41.43,41.44,259258.0,38.8533,38.8533,38.7318,38.7411,259258.0
2022-12-20 11:15:00,41.44,41.44,41.3,41.36,333895.0,38.7411,38.7411,38.6102,38.6663,333895.0
2022-12-20 11:20:00,41.36,41.37,41.3,41.32,184920.0,38.6663,38.6757,38.6102,38.6289,184920.0
2022-12-20 11:25:00,41.32,41.33,41.24,41.27,175973.0,38.6289,38.6383,38.5541,38.5822,175973.0
2022-12-20 11:30:00,41.27,41.33,41.24,41.32,210000.0,38.5822,38.6383,38.5541,38.6289,210000.0
2022-12-20 11:35:00,41.33,41.34,41.23,41.26,133500.0,38.6383,38.6476,38.5448,38.5728,133500.0
2022-12-20 11:40:00,41.26,41.37,41.22,41.36,190139.0,38.5728,38.6757,38.5354,38.6663,190139.0
2022-12-20 11:45:00,41.36,41.39,41.32,41.39,117956.0,38.6663,38.6944,38.6289,38.6944,117956.0
2022-12-20 11:50:00,41.39,41.39,41.32,41.39,100123.0,38.6944,38.6944,38.6289,38.6944,100123.0
2022-12-20 11:55:00,41.38,41.41,41.32,41.37,130099.0,38.685,38.7131,38.6289,38.6757,130099.0
2022-12-20 12:00:00,41.36,41.39,41.3,41.35,123261.0,38.6663,38.6944,38.6102,38.657,123261.0
2022-12-20 12:05:00,41.35,41.47,41.34,41.36,343082.0,38.657,38.7692,38.6476,38.6663,343082.0
2022-12-20 12:10:00,41.36,41.38,41.21,41.21,243102.0,38.6663,38.685,38.5261,38.5261,243102.0
2022-12-20 12:15:00,41.21,41.27,41.19,41.26,175940.0,38.5261,38.5822,38.5074,38.5728,175940.0
2022-12-20 12:20:00,41.25,41.34,41.24,41.31,98985.0,38.5635,38.6476,38.5541,38.6196,98985.0
2022-12-20 12:25:00,41.32,41.34,41.22,41.24,150727.0,38.6289,38.6476,38.5354,38.5541,150727.0
2022-12-20 12:30:00,41.24,41.24,41.16,41.17,147492.0,38.5541,38.5541,38.4794,38.4887,147492.0
2022-12-20 12:35:00,41.16,41.23,41.15,41.23,102551.0,38.4794,38.5448,38.47,38.5448,102551.0
2022-12-20 12:40:00,41.23,41.27,41.2,41.21,131101.0,38.5448,38.5822,38.5167,38.5261,131101.0
2022-12-20 12:45:00,41.21,41.24,41.19,41.2,126349.0,38.5261,38.5541,38.5074,38.5167,126349.0
2022-12-20 12:50:00,41.2,41.23,41.18,41.23,94451.0,38.5167,38.5448,38.4981,38.5448,94451.0
2022-12-20 12:55:00,41.23,41.26,41.19,41.21,119816.0,38.5448,38.5728,38.5074,38.5261,119816.0
2022-12-20 13:00:00,41.21,41.25,41.2,41.23,87045.0,38.5261,38.5635,38.5167,38.5448,87045.0
2022-12-20 13:05:00,41.23,41.24,41.2,41.22,102991.0,38.5448,38.5541,38.5167,38.5354,102991.0
2022-12-20 13:10:00,41.23,41.25,41.19,41.23,89306.0,38.5448,38.5635,38.5074,38.5448,89306.0
2022-12-20 13:15:00,41.23,41.31,41.22,41.26,187889.0,38.5448,38.6196,38.5354,38.5728,187889.0
2022-12-20 13:20:00,41.27,41.32,41.25,41.3,133735.0,38.5822,38.6289,38.5635,38.6102,133735.0
2022-12-20 13:25:00,41.3,41.4,41.3,41.38,132711.0,38.6102,38.7037,38.6102,38.685,132711.0
2022-12-20 13:30:00,41.39,41.45,41.37,41.4,106096.0,38.6944,38.7505,38.6757,38.7037,106096.0
2022-12-20 13:35:00,41.4,41.46,41.37,41.43,134817.0,38.7037,38.7598,38.6757,38.7318,134817.0
2022-12-20 13:40:00,41.44,41.44,41.37,41.43,122044.0,38.7411,38.7411,38.6757,38.7318,122044.0
2022-12-20 13:45:00,41.43,41.51,41.42,41.46,129296.0,38.7318,38.8066,38.7224,38.7598,129296.0
2022-12-20 13:50:00,41.46,41.49,41.44,41.45,95958.0,38.7598,38.7879,38.7411,38.7505,95958.0
2022-12-20 13:55:00,41.45,41.45,41.36,41.37,113650.0,38.7505,38.7505,38.6663,38.6757,113650.0
2022-12-20 14:00:00,41.38,41.42,41.34,41.38,114606.0,38.685,38.7224,38.6476,38.685,114606.0
2022-12-20 14:05:00,41.38,41.4,41.31,41.34,74384.0,38.685,38.7037,38.6196,38.6476,74384.0
2022-12-20 14:10:00,41.34,41.38,41.33,41.36,144948.0,38.6476,38.685,38.6383,38.6663,144948.0
2022-12-20 14:15:00,41.36,41.39,41.31,41.34,105075.0,38.6663,38.6944,38.6196,38.6476,105075.0
2022-12-20 14:20:00,41.34,41.35,41.26,41.29,146289.0,38.6476,38.657,38.5728,38.6009,146289.0
2022-12-20 14:25:00,41.28,41.32,41.27,41.32,89155.0,38.5915,38.6289,38.5822,38.6289,89155.0
2022-12-20 14:30:00,41.32,41.33,41.28,41.3,78992.0,38.6289,38.6383,38.5915,38.6102,78992.0
2022-12-20 14:35:00,41.3,41.31,41.2,41.22,195598.0,38.6102,38.6196,38.5167,38.5354,195598.0
2022-12-20 14:40:00,41.22,41.23,41.17,41.18,219029.0,38.5354,38.5448,38.4887,38.4981,219029.0
2022-12-20 14:45:00,41.18,41.18,41.13,41.16,218565.0,38.4981,38.4981,38.4513,38.4794,218565.0
2022-12-20 14:50:00,41.16,41.16,41.11,41.14,189511.0,38.4794,38.4794,38.4326,38.4607,189511.0
2022-12-20 14:55:00,41.14,41.16,41.11,41.13,103721.0,38.4607,38.4794,38.4326,38.4513,103721.0
2022-12-20 15:00:00,41.14,41.15,41.09,41.1,141301.0,38.4607,38.47,38.4139,38.4233,141301.0
2022-12-20 15:05:00,41.11,41.12,41.08,41.12,178663.0,38.4326,38.442,38.4046,38.442,178663.0
2022-12-20 15:10:00,41.12,41.17,41.09,41.16,123673.0,38.442,38.4887,38.4139,38.4794,123673.0
2022-12-20 15:15:00,41.17,41.18,41.09,41.1,122216.0,38.4887,38.4981,38.4139,38.4233,122216.0
2022-12-20 15:20:00,41.11,41.13,41.07,41.09,172995.0,38.4326,38.4513,38.3952,38.4139,172995.0
2022-12-20 15:25:00,41.08,41.11,41.04,41.09,166121.0,38.4046,38.4326,38.3672,38.4139,166121.0
2022-12-20 15:30:00,41.08,41.14,41.06,41.09,167637.0,38.4046,38.4607,38.3859,38.4139,167637.0
2022-12-20 15:35:00,41.08,41.12,41.08,41.09,199443.0,38.4046,38.442,38.4046,38.4139,199443.0
2022-12-20 15:40:00,41.09,41.11,41.08,41.1,151943.0,38.4139,38.4326,38.4046,38.4233,151943.0
2022-12-20 15:45:00,41.1,41.13,41.06,41.08,272430.0,38.4233,38.4513,38.3859,38.4046,272430.0
2022-12-20 15:50:00,41.09,41.09,41.0,41.01,425262.0,38.4139,38.4139,38.3298,38.3391,425262.0
2022-12-20 15:55:00,41.01,41.02,40.97,41.01,1123015.0,38.3391,38.3485,38.3017,38.3391,1123015.0
2022-12-21 09:30:00,41.36,41.57,41.34,41.56,557384.0,38.6663,38.8627,38.6476,38.8533,557384.0
2022-12-21 09:35:00,41.57,41.59,41.32,41.4,242424.0,38.8627,38.8813,38.6289,38.7037,242424.0
2022-12-21 09:40:00,41.4,41.48,41.36,41.43,204149.0,38.7037,38.7785,38.6663,38.7318,204149.0
2022-12-21 09:45:00,41.43,41.61,41.42,41.51,275214.0,38.7318,38.9,38.7224,38.8066,275214.0
2022-12-21 09:50:00,41.5,41.5,41.28,41.43,200645.0,38.7972,38.7972,38.5915,38.7318,200645.0
2022-12-21 09:55:00,41.43,41.48,41.38,41.45,111054.0,38.7318,38.7785,38.685,38.7505,111054.0
2022-12-21 10:00:00,41.45,41.53,41.41,41.46,230559.0,38.7505,38.8253,38.7131,38.7598,230559.0
2022-12-21 10:05:00,41.46,41.64,41.44,41.64,158760.0,38.7598,38.9281,38.7411,38.9281,158760.0
2022-12-21 10:10:00,41.63,41.64,41.5,41.5,169280.0,38.9187,38.9281,38.7972,38.7972,169280.0
2022-12-21 10:15:00,41.51,41.55,41.43,41.43,248376.0,38.8066,38.844,38.7318,38.7318,248376.0
2022-12-21 10:20:00,41.43,41.55,41.41,41.52,204750.0,38.7318,38.844,38.7131,38.8159,204750.0
2022-12-21 10:25:00,41.52,41.62,41.51,41.54,123684.0,38.8159,38.9094,38.8066,38.8346,123684.0
2022-12-21 10:30:00,41.54,41.54,41.46,41.48,181295.0,38.8346,38.8346,38.7598,38.7785,181295.0
2022-12-21 10:35:00,41.48,41.52,41.44,41.5,96045.0,38.7785,38.8159,38.7411,38.7972,96045.0
2022-12-21 10:40:00,41.5,41.54,41.48,41.51,129035.0,38.7972,38.8346,38.7785,38.8066,129035.0
2022-12-21 10:45:00,41.51,41.52,41.4,41.45,130630.0,38.8066,38.8159,38.7037,38.7505,130630.0
2022-12-21 10:50:00,41.44,41.52,41.44,41.5,103252.0,38.7411,38.8159,38.7411,38.7972,103252.0
2022-12-21 10:55:00,41.5,41.54,41.48,41.51,107304.0,38.7972,38.8346,38.7785,38.8066,107304.0
2022-12-21 11:00:00,41.52,41.55,41.47,41.48,199405.0,38.8159,38.844,38.7692,38.7785,199405.0
2022-12-21 11:05:00,41.48,41.5,41.44,41.48,131653.0,38.7785,38.7972,38.7411,38.7785,131653.0
2022-12-21 11:10:00,41.48,41.53,41.44,41.46,113689.0,38.7785,38.8253,38.7411,38.7598,113689.0
2022-12-21 11:15:00,41.45,41.45,41.31,41.34,162868.0,38.7505,38.7505,38.6196,38.6476,162868.0
2022-12-21 11:20:00,41.34,41.38,41.34,41.36,90145.0,38.6476,38.685,38.6476,38.6663,90145.0
2022-12-21 11:25:00,41.37,41.38,41.3,41.37,218643.0,38.6757,38.685,38.6102,38.6757,218643.0
2022-12-21 11:30:00,41.37,41.4,41.36,41.39,78439.0,38.6757,38.7037,38.6663,38.6944,78439.0
2022-12-21 11:35:00,41.39,41.39,41.33,41.35,76591.0,38.6944,38.6944,38.6383,38.657,76591.0
2022-12-21 11:40:00,41.35,41.37,41.31,41.35,112176.0,38.657,38.6757,38.6196,38.657,112176.0
2022-12-21 11:45:00,41.35,41.35,41.25,41.25,125918.0,38.657,38.657,38.5635,38.5635,125918.0
2022-12-21 11:50:00,41.26,41.31,41.24,41.3,125270.0,38.5728,38.6196,38.5541,38.6102,125270.0
2022-12-21 11:55:00,41.29,41.34,41.27,41.29,150504.0,38.6009,38.6476,38.5822,38.6009,150504.0
2022-12-21 12:00:00,41.29,41.3,41.24,41.26,102105.0,38.6009,38.6102,38.5541,38.5728,102105.0
2022-12-21 12:05:00,41.26,41.29,41.24,41.25,90767.0,38.5728,38.6009,38.5541,38.5635,90767.0
2022-12-21 12:10:00,41.25,41.29,41.23,41.28,90954.0,38.5635,38.6009,38.5448,38.5915,90954.0
2022-12-21 12:15:00,41.29,41.3,41.25,41.27,102976.0,38.6009,38.6102,38.5635,38.5822,102976.0
2022-12-21 12:20:00,41.26,41.3,41.25,41.3,87833.0,38.5728,38.6102,38.5635,38.6102,87833.0
2022-12-21 12:25:00,41.3,41.3,41.2,41.22,133818.0,38.6102,38.6102,38.5167,38.5354,133818.0
2022-12-21 12:30:00,41.22,41.24,41.2,41.2,76436.0,38.5354,38.5541,38.5167,38.5167,76436.0
2022-12-21 12:35:00,41.2,41.21,41.16,41.16,108886.0,38.5167,38.5261,38.4794,38.4794,108886.0
2022-12-21 12:40:00,41.16,41.17,41.13,41.14,89754.0,38.4794,38.4887,38.4513,38.4607,89754.0
2022-12-21 12:45:00,41.14,41.18,41.13,41.18,190912.0,38.4607,38.4981,38.4513,38.4981,190912.0
2022-12-21 12:50:00,41.18,41.19,41.13,41.18,672425.0,38.4981,38.5074,38.4513,38.4981,672425.0
2022-12-21 12:55:00,41.18,41.21,41.16,41.21,94367.0,38.4981,38.5261,38.4794,38.5261,94367.0
2022-12-21 13:00:00,41.21,41.25,41.19,41.23,130193.0,38.5261,38.5635,38.5074,38.5448,130193.0
2022-12-21 13:05:00,41.23,41.25,41.19,41.2,200411.0,38.5448,38.5635,38.5074,38.5167,200411.0
2022-12-21 13:10:00,41.2,41.21,41.16,41.16,92904.0,38.5167,38.5261,38.4794,38.4794,92904.0
2022-12-21 13:15:00,41.17,41.19,41.14,41.16,68115.0,38.4887,38.5074,38.4607,38.4794,68115.0
2022-12-21 13:20:00,41.16,41.17,41.08,41.11,69009.0,38.4794,38.4887,38.4046,38.4326,69009.0
2022-12-21 13:25:00,41.11,41.11,41.05,41.05,203520.0,38.4326,38.4326,38.3765,38.3765,203520.0
2022-12-21 13:30:00,41.05,41.11,41.05,41.08,238450.0,38.3765,38.4326,38.3765,38.4046,238450.0
2022-12-21 13:35:00,41.07,41.09,41.05,41.07,146567.0,38.3952,38.4139,38.3765,38.3952,146567.0
2022-12-21 13:40:00,41.08,41.11,41.05,41.11,104706.0,38.4046,38.4326,38.3765,38.4326,104706.0
2022-12-21 13:45:00,41.11,41.15,41.1,41.15,119472.0,38.4326,38.47,38.4233,38.47,119472.0
2022-12-21 13:50:00,41.15,41.17,41.13,41.14,118909.0,38.47,38.4887,38.4513,38.4607,118909.0
2022-12-21 13:55:00,41.13,41.14,41.1,41.12,121384.0,38.4513,38.4607,38.4233,38.442,121384.0
2022-12-21 14:00:00,41.12,41.17,41.11,41.15,155792.0,38.442,38.4887,38.4326,38.47,155792.0
2022-12-21 14:05:00,41.16,41.2,41.15,41.19,102225.0,38.4794,38.5167,38.47,38.5074,102225.0
2022-12-21 14:10:00,41.19,41.2,41.17,41.2,83842.0,38.5074,38.5167,38.4887,38.5167,83842.0
2022-12-21 14:15:00,41.2,41.21,41.18,41.2,93715.0,38.5167,38.5261,38.4981,38.5167,93715.0
2022-12-21 14:20:00,41.19,41.22,41.18,41.2,97854.0,38.5074,38.5354,38.4981,38.5167,97854.0
2022-12-21 14:25:00,41.2,41.22,41.14,41.15,121953.0,38.5167,38.5354,38.4607,38.47,121953.0
2022-12-21 14:30:00,41.14,41.19,41.13,41.19,74552.0,38.4607,38.5074,38.4513,38.5074,74552.0
2022-12-21 14:35:00,41.19,41.19,41.08,41.14,99060.0,38.5074,38.5074,38.4046,38.4607,99060.0
2022-12-21 14:40:00,41.14,41.15,41.08,41.09,110039.0,38.4607,38.47,38.4046,38.4139,110039.0
2022-12-21 14:45:00,41.09,41.11,41.06,41.09,327865.0,38.4139,38.4326,38.3859,38.4139,327865.0
2022-12-21 14:50:00,41.1,41.12,41.06,41.06,125376.0,38.4233,38.442,38.3859,38.3859,125376.0
2022-12-21 14:55:00,41.07,41.09,41.03,41.07,152450.0,38.3952,38.4139,38.3578,38.3952,152450.0
2022-12-21 15:00:00,41.06,41.11,41.06,41.09,161058.0,38.3859,38.4326,38.3859,38.4139,161058.0
2022-12-21 15:05:00,41.09,41.1,41.01,41.05,116432.0,38.4139,38.4233,38.3391,38.3765,116432.0
2022-12-21 15:10:00,41.05,41.06,41.02,41.05,90345.0,38.3765,38.3859,38.3485,38.3765,90345.0
2022-12-21 15:15:00,41.05,41.06,41.0,41.01,88338.0,38.3765,38.3859,38.3298,38.3391,88338.0
2022-12-21 15:20:00,41.01,41.04,40.98,41.01,199961.0,38.3391,38.3672,38.3111,38.3391,199961.0
2022-12-21 15:25:00,41.01,41.04,41.0,41.01,160091.0,38.3391,38.3672,38.3298,38.3391,160091.0
2022-12-21 15:30:00,41.01,41.03,40.98,41.0,443557.0,38.3391,38.3578,38.3111,38.3298,443557.0
2022-12-21 15:35:00,41.0,41.0,40.95,40.98,400939.0,38.3298,38.3298,38.283,38.3111,400939.0
2022-12-21 15:40:00,40.97,40.98,40.92,40.96,213535.0,38.3017,38.3111,38.255,38.2924,213535.0
2022-12-21 15:45:00,40.96,41.03,40.94,41.03,290212.0,38.2924,38.3578,38.2737,38.3578,290212.0
2022-12-21 15:50:00,41.02,41.03,40.94,41.01,504806.0,38.3485,38.3578,38.2737,38.3391,504806.0
2022-12-21 15:55:00,41.0,41.13,40.99,41.11,1377648.0,38.3298,38.4513,38.3204,38.4326,1377648.0
2022-12-22 09:30:00,40.71,40.71,40.41,40.41,578359.0,38.0587,38.0587,37.7782,37.7782,578359.0
2022-12-22 09:35:00,40.41,40.64,40.37,40.51,186838.0,37.7782,37.9932,37.7408,37.8717,186838.0
2022-12-22 09:40:00,40.51,40.67,40.49,40.65,294267.0,37.8717,38.0213,37.853,38.0026,294267.0
2022-12-22 09:45:00,40.66,40.74,40.65,40.68,117626.0,38.0119,38.0867,38.0026,38.0306,117626.0
2022-12-22 09:50:00,40.67,40.69,40.59,40.59,151425.0,38.0213,38.04,37.9465,37.9465,151425.0
2022-12-22 09:55:00,40.59,40.6,40.43,40.45,177914.0,37.9465,37.9558,37.7969,37.8156,177914.0
2022-12-22 10:00:00,40.45,40.51,40.31,40.34,378576.0,37.8156,37.8717,37.6847,37.7128,378576.0
2022-12-22 10:05:00,40.33,40.39,40.26,40.28,198699.0,37.7034,37.7595,37.638,37.6567,198699.0
2022-12-22 10:10:00,40.29,40.38,40.28,40.37,235471.0,37.666,37.7502,37.6567,37.7408,235471.0
2022-12-22 10:15:00,40.37,40.39,40.34,40.36,130450.0,37.7408,37.7595,37.7128,37.7315,130450.0
2022-12-22 10:20:00,40.36,40.38,40.26,40.27,97098.0,37.7315,37.7502,37.638,37.6473,97098.0
2022-12-22 10:25:00,40.27,40.37,40.26,40.33,268086.0,37.6473,37.7408,37.638,37.7034,268086.0
2022-12-22 10:30:00,40.33,40.38,40.29,40.34,148932.0,37.7034,37.7502,37.666,37.7128,148932.0
2022-12-22 10:35:00,40.33,40.38,40.27,40.27,136474.0,37.7034,37.7502,37.6473,37.6473,136474.0
2022-12-22 10:40:00,40.27,40.32,40.25,40.29,164833.0,37.6473,37.6941,37.6286,37.666,164833.0
2022-12-22 10:45:00,40.28,40.33,40.26,40.27,87611.0,37.6567,37.7034,37.638,37.6473,87611.0
2022-12-22 10:50:00,40.28,40.34,40.26,40.29,67314.0,37.6567,37.7128,37.638,37.666,67314.0
2022-12-22 10:55:00,40.3,40.3,40.25,40.27,159646.0,37.6754,37.6754,37.6286,37.6473,159646.0
2022-12-22 11:00:00,40.26,40.27,40.19,40.25,145919.0,37.638,37.6473,37.5725,37.6286,145919.0
2022-12-22 11:05:00,40.24,40.27,40.21,40.21,156423.0,37.6193,37.6473,37.5912,37.5912,156423.0
2022-12-22 11:10:00,40.22,40.3,40.2,40.28,187325.0,37.6006,37.6754,37.5819,37.6567,187325.0
2022-12-22 11:15:00,40.29,40.34,40.28,40.28,181178.0,37.666,37.7128,37.6567,37.6567,181178.0
2022-12-22 11:20:00,40.29,40.29,40.2,40.2,203432.0,37.666,37.666,37.5819,37.5819,203432.0
2022-12-22 11:25:00,40.21,40.26,40.18,40.26,170756.0,37.5912,37.638,37.5632,37.638,170756.0
2022-12-22 11:30:00,40.25,40.33,40.25,40.29,184561.0,37.6286,37.7034,37.6286,37.666,184561.0
2022-12-22 11:35:00,40.3,40.32,40.27,40.27,88380.0,37.6754,37.6941,37.6473,37.6473,88380.0
2022-12-22 11:40:00,40.27,40.32,40.25,40.3,114681.0,37.6473,37.6941,37.6286,37.6754,114681.0
2022-12-22 11:45:00,40.3,40.34,40.22,40.23,111346.0,37.6754,37.7128,37.6006,37.6099,111346.0
2022-12-22 11:50:00,40.23,40.26,40.22,40.25,104164.0,37.6099,37.638,37.6006,37.6286,104164.0
2022-12-22 11:55:00,40.25,40.3,40.24,40.3,90909.0,37.6286,37.6754,37.6193,37.6754,90909.0
2022-12-22 12:00:00,40.3,40.3,40.25,40.26,122258.0,37.6754,37.6754,37.6286,37.638,122258.0
2022-12-22 12:05:00,40.25,40.26,40.2,40.24,163843.0,37.6286,37.638,37.5819,37.6193,163843.0
2022-12-22 12:10:00,40.25,40.27,40.21,40.21,114444.0,37.6286,37.6473,37.5912,37.5912,114444.0
2022-12-22 12:15:00,40.21,40.25,40.2,40.22,111232.0,37.5912,37.6286,37.5819,37.6006,111232.0
2022-12-22 12:20:00,40.22,40.22,40.15,40.16,202772.0,37.6006,37.6006,37.5351,37.5445,202772.0
2022-12-22 12:25:00,40.17,40.17,40.02,40.05,146298.0,37.5538,37.5538,37.4136,37.4416,146298.0
2022-12-22 12:30:00,40.04,40.07,40.03,40.07,109858.0,37.4323,37.4603,37.4229,37.4603,109858.0
2022-12-22 12:35:00,40.07,40.11,40.06,40.11,96093.0,37.4603,37.4977,37.451,37.4977,96093.0
2022-12-22 12:40:00,40.11,40.21,40.09,40.2,258962.0,37.4977,37.5912,37.479,37.5819,258962.0
2022-12-22 12:45:00,40.2,40.27,40.2,40.25,256563.0,37.5819,37.6473,37.5819,37.6286,256563.0
2022-12-22 12:50:00,40.24,40.25,40.19,40.22,91785.0,37.6193,37.6286,37.5725,37.6006,91785.0
2022-12-22 12:55:00,40.22,40.23,40.17,40.19,53424.0,37.6006,37.6099,37.5538,37.5725,53424.0
2022-12-22 13:00:00,40.2,40.2,40.12,40.16,62603.0,37.5819,37.5819,37.5071,37.5445,62603.0
2022-12-22 13:05:00,40.15,40.19,40.08,40.09,129481.0,37.5351,37.5725,37.4697,37.479,129481.0
2022-12-22 13:10:00,40.1,40.16,40.09,40.15,96256.0,37.4884,37.5445,37.479,37.5351,96256.0
2022-12-22 13:15:00,40.16,40.2,40.13,40.17,120025.0,37.5445,37.5819,37.5164,37.5538,120025.0
2022-12-22 13:20:00,40.17,40.2,40.13,40.17,84596.0,37.5538,37.5819,37.5164,37.5538,84596.0
2022-12-22 13:25:00,40.18,40.21,40.15,40.16,85610.0,37.5632,37.5912,37.5351,37.5445,85610.0
2022-12-22 13:30:00,40.16,40.16,40.07,40.08,111965.0,37.5445,37.5445,37.4603,37.4697,111965.0
2022-12-22 13:35:00,40.08,40.21,40.06,40.21,138437.0,37.4697,37.5912,37.451,37.5912,138437.0
2022-12-22 13:40:00,40.21,40.21,40.18,40.21,64268.0,37.5912,37.5912,37.5632,37.5912,64268.0
2022-12-22 13:45:00,40.2,40.21,40.15,40.18,81928.0,37.5819,37.5912,37.5351,37.5632,81928.0
2022-12-22 13:50:00,40.19,40.21,40.16,40.19,46267.0,37.5725,37.5912,37.5445,37.5725,46267.0
2022-12-22 13:55:00,40.19,40.2,40.17,40.19,75998.0,37.5725,37.5819,37.5538,37.5725,75998.0
2022-12-22 14:00:00,40.19,40.25,40.15,40.16,89261.0,37.5725,37.6286,37.5351,37.5445,89261.0
2022-12-22 14:05:00,40.16,40.17,40.13,40.14,72464.0,37.5445,37.5538,37.5164,37.5258,72464.0
2022-12-22 14:10:00,40.14,40.25,40.13,40.24,118125.0,37.5258,37.6286,37.5164,37.6193,118125.0
2022-12-22 14:15:00,40.25,40.25,40.19,40.23,112461.0,37.6286,37.6286,37.5725,37.6099,112461.0
2022-12-22 14:20:00,40.23,40.27,40.19,40.26,124909.0,37.6099,37.6473,37.5725,37.638,124909.0
2022-12-22 14:25:00,40.26,40.35,40.23,40.34,115358.0,37.638,37.7221,37.6099,37.7128,115358.0
2022-12-22 14:30:00,40.33,40.38,40.3,40.38,97460.0,37.7034,37.7502,37.6754,37.7502,97460.0
2022-12-22 14:35:00,40.37,40.39,40.29,40.34,99197.0,37.7408,37.7595,37.666,37.7128,99197.0
2022-12-22 14:40:00,40.35,40.36,40.27,40.29,123150.0,37.7221,37.7315,37.6473,37.666,123150.0
2022-12-22 14:45:00,40.29,40.35,40.29,40.34,91730.0,37.666,37.7221,37.666,37.7128,91730.0
2022-12-22 14:50:00,40.34,40.43,40.33,40.41,98632.0,37.7128,37.7969,37.7034,37.7782,98632.0
2022-12-22 14:55:00,40.41,40.46,40.39,40.46,98977.0,37.7782,37.8249,37.7595,37.8249,98977.0
2022-12-22 15:00:00,40.46,40.47,40.43,40.44,75924.0,37.8249,37.8343,37.7969,37.8062,75924.0
2022-12-22 15:05:00,40.44,40.49,40.41,40.48,132381.0,37.8062,37.853,37.7782,37.8436,132381.0
2022-12-22 15:10:00,40.48,40.5,40.45,40.48,149526.0,37.8436,37.8623,37.8156,37.8436,149526.0
2022-12-22 15:15:00,40.48,40.57,40.48,40.56,169358.0,37.8436,37.9278,37.8436,37.9184,169358.0
2022-12-22 15:20:00,40.57,40.66,40.56,40.64,164971.0,37.9278,38.0119,37.9184,37.9932,164971.0
2022-12-22 15:25:00,40.65,40.67,40.58,40.66,155004.0,38.0026,38.0213,37.9371,38.0119,155004.0
2022-12-22 15:30:00,40.67,40.68,40.62,40.65,150178.0,38.0213,38.0306,37.9745,38.0026,150178.0
2022-12-22 15:35:00,40.65,40.7,40.63,40.7,291066.0,38.0026,38.0493,37.9839,38.0493,291066.0
2022-12-22 15:40:00,40.7,40.71,40.64,40.67,257238.0,38.0493,38.0587,37.9932,38.0213,257238.0
2022-12-22 15:45:00,40.67,40.67,40.6,40.66,389638.0,38.0213,38.0213,37.9558,38.0119,389638.0
2022-12-22 15:50:00,40.67,40.74,40.64,40.66,527355.0,38.0213,38.0867,37.9932,38.0119,527355.0
2022-12-22 15:55:00,40.66,40.71,40.61,40.7,926645.0,38.0119,38.0587,37.9652,38.0493,926645.0
2022-12-23 09:30:00,40.69,40.89,40.68,40.77,222193.0,38.04,38.2269,38.0306,38.1148,222193.0
2022-12-23 09:35:00,40.77,40.77,40.5,40.54,138523.0,38.1148,38.1148,37.8623,37.8997,138523.0
2022-12-23 09:40:00,40.53,40.71,40.5,40.54,188572.0,37.8904,38.0587,37.8623,37.8997,188572.0
2022-12-23 09:45:00,40.55,40.69,40.54,40.65,114804.0,37.9091,38.04,37.8997,38.0026,114804.0
2022-12-23 09:50:00,40.65,40.68,40.5,40.51,122847.0,38.0026,38.0306,37.8623,37.8717,122847.0
2022-12-23 09:55:00,40.52,40.54,40.45,40.54,129891.0,37.881,37.8997,37.8156,37.8997,129891.0
2022-12-23 10:00:00,40.55,40.77,40.52,40.59,244562.0,37.9091,38.1148,37.881,37.9465,244562.0
2022-12-23 10:05:00,40.59,40.77,40.58,40.76,179075.0,37.9465,38.1148,37.9371,38.1054,179075.0
2022-12-23 10:10:00,40.76,40.83,40.7,40.71,129597.0,38.1054,38.1708,38.0493,38.0587,129597.0
2022-12-23 10:15:00,40.7,40.87,40.68,40.83,75930.0,38.0493,38.2082,38.0306,38.1708,75930.0
2022-12-23 10:20:00,40.83,40.89,40.78,40.88,70501.0,38.1708,38.2269,38.1241,38.2176,70501.0
2022-12-23 10:25:00,40.88,40.92,40.81,40.84,93704.0,38.2176,38.255,38.1521,38.1802,93704.0
2022-12-23 10:30:00,40.84,40.88,40.77,40.81,114093.0,38.1802,38.2176,38.1148,38.1521,114093.0
2022-12-23 10:35:00,40.81,40.89,40.77,40.89,146046.0,38.1521,38.2269,38.1148,38.2269,146046.0
2022-12-23 10:40:00,40.88,40.89,40.82,40.83,89237.0,38.2176,38.2269,38.1615,38.1708,89237.0
2022-12-23 10:45:00,40.84,40.84,40.77,40.8,81468.0,38.1802,38.1802,38.1148,38.1428,81468.0
2022-12-23 10:50:00,40.79,40.8,40.7,40.71,96496.0,38.1335,38.1428,38.0493,38.0587,96496.0
2022-12-23 10:55:00,40.7,40.75,40.64,40.71,153258.0,38.0493,38.0961,37.9932,38.0587,153258.0
2022-12-23 11:00:00,40.71,40.75,40.65,40.69,108217.0,38.0587,38.0961,38.0026,38.04,108217.0
2022-12-23 11:05:00,40.68,40.7,40.65,40.68,66784.0,38.0306,38.0493,38.0026,38.0306,66784.0
2022-12-23 11:10:00,40.69,40.77,40.68,40.74,60563.0,38.04,38.1148,38.0306,38.0867,60563.0
2022-12-23 11:15:00,40.73,40.79,40.71,40.73,107109.0,38.0774,38.1335,38.0587,38.0774,107109.0
2022-12-23 11:20:00,40.73,40.79,40.7,40.73,63314.0,38.0774,38.1335,38.0493,38.0774,63314.0
2022-12-23 11:25:00,40.74,40.8,40.73,40.77,111579.0,38.0867,38.1428,38.0774,38.1148,111579.0
2022-12-23 11:30:00,40.78,40.82,40.77,40.79,114470.0,38.1241,38.1615,38.1148,38.1335,114470.0
2022-12-23 11:35:00,40.79,40.87,40.78,40.86,109553.0,38.1335,38.2082,38.1241,38.1989,109553.0
2022-12-23 11:40:00,40.87,40.88,40.81,40.83,71974.0,38.2082,38.2176,38.1521,38.1708,71974.0
2022-12-23 11:45:00,40.82,40.89,40.8,40.89,69275.0,38.1615,38.2269,38.1428,38.2269,69275.0
2022-12-23 11:50:00,40.89,40.91,40.86,40.88,84455.0,38.2269,38.2456,38.1989,38.2176,84455.0
2022-12-23 11:55:00,40.88,40.94,40.85,40.9,79325.0,38.2176,38.2737,38.1895,38.2363,79325.0
2022-12-23 12:00:00,40.91,40.96,40.9,40.94,73691.0,38.2456,38.2924,38.2363,38.2737,73691.0
2022-12-23 12:05:00,40.94,40.98,40.93,40.95,88533.0,38.2737,38.3111,38.2643,38.283,88533.0
2022-12-23 12:10:00,40.95,40.99,40.94,40.97,57517.0,38.283,38.3204,38.2737,38.3017,57517.0
2022-12-23 12:15:00,40.96,40.98,40.92,40.95,96246.0,38.2924,38.3111,38.255,38.283,96246.0
2022-12-23 12:20:00,40.95,40.98,40.93,40.96,109027.0,38.283,38.3111,38.2643,38.2924,109027.0
2022-12-23 12:25:00,40.95,40.96,40.91,40.92,92608.0,38.283,38.2924,38.2456,38.255,92608.0
2022-12-23 12:30:00,40.93,40.99,40.92,40.98,189308.0,38.2643,38.3204,38.255,38.3111,189308.0
2022-12-23 12:35:00,40.99,41.0,40.94,40.96,112576.0,38.3204,38.3298,38.2737,38.2924,112576.0
2022-12-23 12:40:00,40.97,40.98,40.9,40.91,50731.0,38.3017,38.3111,38.2363,38.2456,50731.0
2022-12-23 12:45:00,40.9,40.94,40.87,40.88,41931.0,38.2363,38.2737,38.2082,38.2176,41931.0
2022-12-23 12:50:00,40.88,40.95,40.87,40.91,96223.0,38.2176,38.283,38.2082,38.2456,96223.0
2022-12-23 12:55:00,40.9,40.93,40.89,40.91,43150.0,38.2363,38.2643,38.2269,38.2456,43150.0
2022-12-23 13:00:00,40.91,40.96,40.88,40.95,78151.0,38.2456,38.2924,38.2176,38.283,78151.0
2022-12-23 13:05:00,40.95,40.96,40.93,40.95,42234.0,38.283,38.2924,38.2643,38.283,42234.0
2022-12-23 13:10:00,40.95,40.96,40.91,40.91,58615.0,38.283,38.2924,38.2456,38.2456,58615.0
2022-12-23 13:15:00,40.91,40.96,40.91,40.93,79585.0,38.2456,38.2924,38.2456,38.2643,79585.0
2022-12-23 13:20:00,40.93,40.94,40.9,40.91,54076.0,38.2643,38.2737,38.2363,38.2456,54076.0
2022-12-23 13:25:00,40.91,40.93,40.89,40.93,61228.0,38.2456,38.2643,38.2269,38.2643,61228.0
2022-12-23 13:30:00,40.93,40.97,40.92,40.97,63705.0,38.2643,38.3017,38.255,38.3017,63705.0
2022-12-23 13:35:00,40.96,40.97,40.89,40.93,161619.0,38.2924,38.3017,38.2269,38.2643,161619.0
2022-12-23 13:40:00,40.93,40.95,40.88,40.88,54334.0,38.2643,38.283,38.2176,38.2176,54334.0
2022-12-23 13:45:00,40.88,40.89,40.82,40.85,143838.0,38.2176,38.2269,38.1615,38.1895,143838.0
2022-12-23 13:50:00,40.84,40.86,40.83,40.86,86351.0,38.1802,38.1989,38.1708,38.1989,86351.0
2022-12-23 13:55:00,40.86,40.86,40.82,40.82,61684.0,38.1989,38.1989,38.1615,38.1615,61684.0
2022-12-23 14:00:00,40.82,40.85,40.8,40.82,61110.0,38.1615,38.1895,38.1428,38.1615,61110.0
2022-12-23 14:05:00,40.82,40.88,40.82,40.85,37073.0,38.1615,38.2176,38.1615,38.1895,37073.0
2022-12-23 14:10:00,40.85,40.9,40.85,40.89,76876.0,38.1895,38.2363,38.1895,38.2269,76876.0
2022-12-23 14:15:00,40.88,40.92,40.86,40.89,52354.0,38.2176,38.255,38.1989,38.2269,52354.0
2022-12-23 14:20:00,40.9,40.9,40.82,40.84,36849.0,38.2363,38.2363,38.1615,38.1802,36849.0
2022-12-23 14:25:00,40.83,40.87,40.82,40.84,37955.0,38.1708,38.2082,38.1615,38.1802,37955.0
2022-12-23 14:30:00,40.84,40.86,40.84,40.86,24156.0,38.1802,38.1989,38.1802,38.1989,24156.0
2022-12-23 14:35:00,40.85,40.9,40.85,40.89,56368.0,38.1895,38.2363,38.1895,38.2269,56368.0
2022-12-23 14:40:00,40.89,40.9,40.83,40.84,66970.0,38.2269,38.2363,38.1708,38.1802,66970.0
2022-12-23 14:45:00,40.83,40.86,40.82,40.83,56131.0,38.1708,38.1989,38.1615,38.1708,56131.0
2022-12-23 14:50:00,40.82,40.89,40.82,40.88,49173.0,38.1615,38.2269,38.1615,38.2176,49173.0
2022-12-23 14:55:00,40.87,40.91,40.87,40.9,60025.0,38.2082,38.2456,38.2082,38.2363,60025.0
2022-12-23 15:00:00,40.9,40.93,40.87,40.9,198193.0,38.2363,38.2643,38.2082,38.2363,198193.0
2022-12-23 15:05:00,40.89,40.9,40.85,40.88,74686.0,38.2269,38.2363,38.1895,38.2176,74686.0
2022-12-23 15:10:00,40.88,40.9,40.87,40.89,55305.0,38.2176,38.2363,38.2082,38.2269,55305.0
2022-12-23 15:15:00,40.89,40.92,40.88,40.9,62435.0,38.2269,38.255,38.2176,38.2363,62435.0
2022-12-23 15:20:00,40.91,40.92,40.85,40.86,61091.0,38.2456,38.255,38.1895,38.1989,61091.0
2022-12-23 15:25:00,40.87,40.88,40.85,40.87,74538.0,38.2082,38.2176,38.1895,38.2082,74538.0
2022-12-23 15:30:00,40.88,40.89,40.84,40.86,141909.0,38.2176,38.2269,38.1802,38.1989,141909.0
2022-12-23 15:35:00,40.85,40.86,40.81,40.83,51433.0,38.1895,38.1989,38.1521,38.1708,51433.0
2022-12-23 15:40:00,40.82,40.84,40.81,40.83,89928.0,38.1615,38.1802,38.1521,38.1708,89928.0
2022-12-23 15:45:00,40.83,40.87,40.82,40.87,160021.0,38.1708,38.2082,38.1615,38.2082,160021.0
2022-12-23 15:50:00,40.87,40.97,40.83,40.95,295297.0,38.2082,38.3017,38.1708,38.283,295297.0
2022-12-23 15:55:00,40.95,40.99,40.93,40.98,545540.0,38.283,38.3204,38.2643,38.3111,545540.0
2022-12-27 09:30:00,41.01,41.04,40.82,40.85,240439.0,38.3391,38.3672,38.1615,38.1895,240439.0
2022-12-27 09:35:00,40.84,40.84,40.71,40.77,108130.0,38.1802,38.1802,38.0587,38.1148,108130.0
2022-12-27 09:40:00,40.78,40.85,40.74,40.84,146696.0,38.1241,38.1895,38.0867,38.1802,146696.0
2022-12-27 09:45:00,40.84,40.85,40.67,40.72,147703.0,38.1802,38.1895,38.0213,38.068,147703.0
2022-12-27 09:50:00,40.72,40.73,40.61,40.71,114974.0,38.068,38.0774,37.9652,38.0587,114974.0
2022-12-27 09:55:00,40.71,40.73,40.62,40.65,135176.0,38.0587,38.0774,37.9745,38.0026,135176.0
2022-12-27 10:00:00,40.65,40.76,40.62,40.73,104881.0,38.0026,38.1054,37.9745,38.0774,104881.0
2022-12-27 10:05:00,40.73,40.75,40.67,40.7,142602.0,38.0774,38.0961,38.0213,38.0493,142602.0
2022-12-27 10:10:00,40.7,40.83,40.69,40.82,124072.0,38.0493,38.1708,38.04,38.1615,124072.0
2022-12-27 10:15:00,40.82,40.92,40.79,40.88,181805.0,38.1615,38.255,38.1335,38.2176,181805.0
2022-12-27 10:20:00,40.89,40.97,40.88,40.91,110792.0,38.2269,38.3017,38.2176,38.2456,110792.0
2022-12-27 10:25:00,40.91,40.95,40.84,40.85,123043.0,38.2456,38.283,38.1802,38.1895,123043.0
2022-12-27 10:30:00,40.86,40.88,40.83,40.86,85693.0,38.1989,38.2176,38.1708,38.1989,85693.0
2022-12-27 10:35:00,40.87,40.91,40.85,40.87,187954.0,38.2082,38.2456,38.1895,38.2082,187954.0
2022-12-27 10:40:00,40.87,40.89,40.84,40.85,118760.0,38.2082,38.2269,38.1802,38.1895,118760.0
2022-12-27 10:45:00,40.85,40.93,40.84,40.93,73267.0,38.1895,38.2643,38.1802,38.2643,73267.0
2022-12-27 10:50:00,40.93,40.95,40.87,40.88,158304.0,38.2643,38.283,38.2082,38.2176,158304.0
2022-12-27 10:55:00,40.87,40.9,40.84,40.84,62954.0,38.2082,38.2363,38.1802,38.1802,62954.0
2022-12-27 11:00:00,40.84,40.95,40.83,40.93,76858.0,38.1802,38.283,38.1708,38.2643,76858.0
2022-12-27 11:05:00,40.94,41.0,40.91,40.99,71555.0,38.2737,38.3298,38.2456,38.3204,71555.0
2022-12-27 11:10:00,40.99,41.0,40.95,40.98,42008.0,38.3204,38.3298,38.283,38.3111,42008.0
2022-12-27 11:15:00,40.97,41.0,40.93,40.94,66457.0,38.3017,38.3298,38.2643,38.2737,66457.0
2022-12-27 11:20:00,40.93,40.98,40.91,40.98,84016.0,38.2643,38.3111,38.2456,38.3111,84016.0
2022-12-27 11:25:00,40.98,40.99,40.95,40.98,84522.0,38.3111,38.3204,38.283,38.3111,84522.0
2022-12-27 11:30:00,40.98,41.0,40.93,40.95,83616.0,38.3111,38.3298,38.2643,38.283,83616.0
2022-12-27 11:35:00,40.95,41.03,40.94,40.99,174421.0,38.283,38.3578,38.2737,38.3204,174421.0
2022-12-27 11:40:00,41.0,41.01,40.97,41.0,72277.0,38.3298,38.3391,38.3017,38.3298,72277.0
2022-12-27 11:45:00,40.99,41.05,40.98,40.99,98429.0,38.3204,38.3765,38.3111,38.3204,98429.0
2022-12-27 11:50:00,41.0,41.02,40.97,41.02,70888.0,38.3298,38.3485,38.3017,38.3485,70888.0
2022-12-27 11:55:00,41.02,41.08,41.01,41.07,64613.0,38.3485,38.4046,38.3391,38.3952,64613.0
2022-12-27 12:00:00,41.06,41.13,41.06,41.1,79564.0,38.3859,38.4513,38.3859,38.4233,79564.0
2022-12-27 12:05:00,41.11,41.12,41.08,41.11,80406.0,38.4326,38.442,38.4046,38.4326,80406.0
2022-12-27 12:10:00,41.11,41.14,41.1,41.11,108709.0,38.4326,38.4607,38.4233,38.4326,108709.0
2022-12-27 12:15:00,41.11,41.11,41.06,41.07,80886.0,38.4326,38.4326,38.3859,38.3952,80886.0
2022-12-27 12:20:00,41.07,41.08,41.01,41.04,84828.0,38.3952,38.4046,38.3391,38.3672,84828.0
2022-12-27 12:25:00,41.04,41.06,41.02,41.04,57182.0,38.3672,38.3859,38.3485,38.3672,57182.0
2022-12-27 12:30:00,41.03,41.05,41.02,41.05,37320.0,38.3578,38.3765,38.3485,38.3765,37320.0
2022-12-27 12:35:00,41.04,41.07,41.04,41.06,39523.0,38.3672,38.3952,38.3672,38.3859,39523.0
2022-12-27 12:40:00,41.06,41.07,41.0,41.01,59365.0,38.3859,38.3952,38.3298,38.3391,59365.0
2022-12-27 12:45:00,41.01,41.03,40.99,41.0,51647.0,38.3391,38.3578,38.3204,38.3298,51647.0
2022-12-27 12:50:00,41.0,41.02,40.99,41.01,54313.0,38.3298,38.3485,38.3204,38.3391,54313.0
2022-12-27 12:55:00,41.01,41.06,40.99,41.06,52592.0,38.3391,38.3859,38.3204,38.3859,52592.0
2022-12-27 13:00:00,41.05,41.08,41.04,41.05,48661.0,38.3765,38.4046,38.3672,38.3765,48661.0
2022-12-27 13:05:00,41.05,41.09,41.04,41.06,99246.0,38.3765,38.4139,38.3672,38.3859,99246.0
2022-12-27 13:10:00,41.07,41.08,41.04,41.08,54202.0,38.3952,38.4046,38.3672,38.4046,54202.0
2022-12-27 13:15:00,41.08,41.08,41.05,41.07,63421.0,38.4046,38.4046,38.3765,38.3952,63421.0
2022-12-27 13:20:00,41.07,41.08,41.05,41.07,33841.0,38.3952,38.4046,38.3765,38.3952,33841.0
2022-12-27 13:25:00,41.08,41.1,41.04,41.05,72884.0,38.4046,38.4233,38.3672,38.3765,72884.0
2022-12-27 13:30:00,41.05,41.06,40.99,41.02,51871.0,38.3765,38.3859,38.3204,38.3485,51871.0
2022-12-27 13:35:00,41.02,41.03,40.98,41.0,57605.0,38.3485,38.3578,38.3111,38.3298,57605.0
2022-12-27 13:40:00,41.01,41.01,40.98,40.98,64201.0,38.3391,38.3391,38.3111,38.3111,64201.0
2022-12-27 13:45:00,40.98,40.98,40.92,40.95,143813.0,38.3111,38.3111,38.255,38.283,143813.0
2022-12-27 13:50:00,40.96,40.96,40.91,40.93,35053.0,38.2924,38.2924,38.2456,38.2643,35053.0
2022-12-27 13:55:00,40.93,40.94,40.86,40.89,77171.0,38.2643,38.2737,38.1989,38.2269,77171.0
2022-12-27 14:00:00,40.89,40.99,40.89,40.98,64872.0,38.2269,38.3204,38.2269,38.3111,64872.0
2022-12-27 14:05:00,40.98,40.99,40.94,40.97,33582.0,38.3111,38.3204,38.2737,38.3017,33582.0
2022-12-27 14:10:00,40.97,40.98,40.93,40.97,43628.0,38.3017,38.3111,38.2643,38.3017,43628.0
2022-12-27 14:15:00,40.96,40.97,40.92,40.93,48148.0,38.2924,38.3017,38.255,38.2643,48148.0
2022-12-27 14:20:00,40.93,40.95,40.91,40.93,55990.0,38.2643,38.283,38.2456,38.2643,55990.0
2022-12-27 14:25:00,40.93,40.94,40.87,40.89,44292.0,38.2643,38.2737,38.2082,38.2269,44292.0
2022-12-27 14:30:00,40.88,40.91,40.87,40.9,39652.0,38.2176,38.2456,38.2082,38.2363,39652.0
2022-12-27 14:35:00,40.9,40.91,40.89,40.9,46470.0,38.2363,38.2456,38.2269,38.2363,46470.0
2022-12-27 14:40:00,40.91,40.92,40.88,40.91,62379.0,38.2456,38.255,38.2176,38.2456,62379.0
2022-12-27 14:45:00,40.92,40.99,40.91,40.99,49628.0,38.255,38.3204,38.2456,38.3204,49628.0
2022-12-27 14:50:00,40.98,41.02,40.98,40.98,102835.0,38.3111,38.3485,38.3111,38.3111,102835.0
2022-12-27 14:55:00,40.99,41.06,40.98,41.02,202700.0,38.3204,38.3859,38.3111,38.3485,202700.0
2022-12-27 15:00:00,41.02,41.04,40.98,41.0,78606.0,38.3485,38.3672,38.3111,38.3298,78606.0
2022-12-27 15:05:00,41.01,41.07,41.0,41.07,55079.0,38.3391,38.3952,38.3298,38.3952,55079.0
2022-12-27 15:10:00,41.06,41.07,41.02,41.04,113553.0,38.3859,38.3952,38.3485,38.3672,113553.0
2022-12-27 15:15:00,41.04,41.06,41.0,41.01,168105.0,38.3672,38.3859,38.3298,38.3391,168105.0
2022-12-27 15:20:00,41.0,41.04,41.0,41.03,80667.0,38.3298,38.3672,38.3298,38.3578,80667.0
2022-12-27 15:25:00,41.03,41.04,41.0,41.02,72562.0,38.3578,38.3672,38.3298,38.3485,72562.0
2022-12-27 15:30:00,41.02,41.06,40.99,41.0,209891.0,38.3485,38.3859,38.3204,38.3298,209891.0
2022-12-27 15:35:00,41.01,41.05,41.0,41.04,65074.0,38.3391,38.3765,38.3298,38.3672,65074.0
2022-12-27 15:40:00,41.04,41.07,41.04,41.05,84571.0,38.3672,38.3952,38.3672,38.3765,84571.0
2022-12-27 15:45:00,41.05,41.06,41.0,41.05,167650.0,38.3765,38.3859,38.3298,38.3765,167650.0
2022-12-27 15:50:00,41.05,41.06,41.0,41.04,305644.0,38.3765,38.3859,38.3298,38.3672,305644.0
2022-12-27 15:55:00,41.04,41.06,41.02,41.04,406929.0,38.3672,38.3859,38.3485,38.3672,406929.0
2022-12-28 09:30:00,40.94,41.07,40.91,40.98,240466.0,38.2737,38.3952,38.2456,38.3111,240466.0
2022-12-28 09:35:00,40.98,41.05,40.96,41.0,51392.0,38.3111,38.3765,38.2924,38.3298,51392.0
2022-12-28 09:40:00,41.0,41.02,40.94,40.94,62388.0,38.3298,38.3485,38.2737,38.2737,62388.0
2022-12-28 09:45:00,40.96,40.99,40.94,40.97,38246.0,38.2924,38.3204,38.2737,38.3017,38246.0
2022-12-28 09:50:00,40.97,40.97,40.89,40.95,64673.0,38.3017,38.3017,38.2269,38.283,64673.0
2022-12-28 09:55:00,40.95,41.0,40.94,40.95,32490.0,38.283,38.3298,38.2737,38.283,32490.0
2022-12-28 10:00:00,40.96,41.0,40.93,40.98,66297.0,38.2924,38.3298,38.2643,38.3111,66297.0
2022-12-28 10:05:00,40.97,40.98,40.89,40.9,70851.0,38.3017,38.3111,38.2269,38.2363,70851.0
2022-12-28 10:10:00,40.9,40.94,40.87,40.88,80160.0,38.2363,38.2737,38.2082,38.2176,80160.0
2022-12-28 10:15:00,40.88,40.94,40.87,40.9,69117.0,38.2176,38.2737,38.2082,38.2363,69117.0
2022-12-28 10:20:00,40.9,40.98,40.89,40.97,92612.0,38.2363,38.3111,38.2269,38.3017,92612.0
2022-12-28 10:25:00,40.97,40.97,40.86,40.9,106668.0,38.3017,38.3017,38.1989,38.2363,106668.0
2022-12-28 10:30:00,40.9,40.98,40.88,40.95,79675.0,38.2363,38.3111,38.2176,38.283,79675.0
2022-12-28 10:35:00,40.96,41.0,40.94,41.0,140197.0,38.2924,38.3298,38.2737,38.3298,140197.0
2022-12-28 10:40:00,40.99,41.08,40.99,41.05,159929.0,38.3204,38.4046,38.3204,38.3765,159929.0
2022-12-28 10:45:00,41.05,41.09,41.02,41.09,83897.0,38.3765,38.4139,38.3485,38.4139,83897.0
2022-12-28 10:50:00,41.08,41.09,41.03,41.05,82137.0,38.4046,38.4139,38.3578,38.3765,82137.0
2022-12-28 10:55:00,41.05,41.09,41.03,41.09,73499.0,38.3765,38.4139,38.3578,38.4139,73499.0
2022-12-28 11:00:00,41.09,41.14,41.06,41.13,304773.0,38.4139,38.4607,38.3859,38.4513,304773.0
2022-12-28 11:05:00,41.12,41.13,41.02,41.07,93452.0,38.442,38.4513,38.3485,38.3952,93452.0
2022-12-28 11:10:00,41.07,41.07,41.0,41.02,83415.0,38.3952,38.3952,38.3298,38.3485,83415.0
2022-12-28 11:15:00,41.02,41.03,40.97,41.01,69001.0,38.3485,38.3578,38.3017,38.3391,69001.0
2022-12-28 11:20:00,41.01,41.06,40.99,41.02,94349.0,38.3391,38.3859,38.3204,38.3485,94349.0
2022-12-28 11:25:00,41.01,41.08,41.01,41.05,111279.0,38.3391,38.4046,38.3391,38.3765,111279.0
2022-12-28 11:30:00,41.04,41.05,40.99,41.0,87455.0,38.3672,38.3765,38.3204,38.3298,87455.0
2022-12-28 11:35:00,41.01,41.03,40.98,41.02,47085.0,38.3391,38.3578,38.3111,38.3485,47085.0
2022-12-28 11:40:00,41.02,41.07,40.99,41.07,88569.0,38.3485,38.3952,38.3204,38.3952,88569.0
2022-12-28 11:45:00,41.06,41.11,41.05,41.09,78636.0,38.3859,38.4326,38.3765,38.4139,78636.0
2022-12-28 11:50:00,41.08,41.09,41.04,41.09,69850.0,38.4046,38.4139,38.3672,38.4139,69850.0
2022-12-28 11:55:00,41.09,41.09,41.03,41.07,78968.0,38.4139,38.4139,38.3578,38.3952,78968.0
2022-12-28 12:00:00,41.06,41.1,41.02,41.04,99419.0,38.3859,38.4233,38.3485,38.3672,99419.0
2022-12-28 12:05:00,41.04,41.04,40.99,41.01,53267.0,38.3672,38.3672,38.3204,38.3391,53267.0
2022-12-28 12:10:00,41.01,41.01,40.96,40.98,49207.0,38.3391,38.3391,38.2924,38.3111,49207.0
2022-12-28 12:15:00,40.98,41.02,40.97,41.02,98848.0,38.3111,38.3485,38.3017,38.3485,98848.0
2022-12-28 12:20:00,41.02,41.02,40.92,40.94,99669.0,38.3485,38.3485,38.255,38.2737,99669.0
2022-12-28 12:25:00,40.94,40.97,40.92,40.96,78635.0,38.2737,38.3017,38.255,38.2924,78635.0
2022-12-28 12:30:00,40.96,40.99,40.95,40.98,48427.0,38.2924,38.3204,38.283,38.3111,48427.0
2022-12-28 12:35:00,40.98,41.03,40.98,41.0,65548.0,38.3111,38.3578,38.3111,38.3298,65548.0
2022-12-28 12:40:00,41.0,41.05,40.99,41.04,53696.0,38.3298,38.3765,38.3204,38.3672,53696.0
2022-12-28 12:45:00,41.03,41.11,41.03,41.1,139610.0,38.3578,38.4326,38.3578,38.4233,139610.0
2022-12-28 12:50:00,41.1,41.11,41.05,41.09,101747.0,38.4233,38.4326,38.3765,38.4139,101747.0
2022-12-28 12:55:00,41.09,41.12,41.05,41.12,102166.0,38.4139,38.442,38.3765,38.442,102166.0
2022-12-28 13:00:00,41.11,41.18,41.1,41.18,170515.0,38.4326,38.4981,38.4233,38.4981,170515.0
2022-12-28 13:05:00,41.18,41.19,41.13,41.14,156582.0,38.4981,38.5074,38.4513,38.4607,156582.0
2022-12-28 13:10:00,41.14,41.16,41.11,41.12,120256.0,38.4607,38.4794,38.4326,38.442,120256.0
2022-12-28 13:15:00,41.12,41.15,41.09,41.15,76846.0,38.442,38.47,38.4139,38.47,76846.0
2022-12-28 13:20:00,41.15,41.15,41.11,41.13,81156.0,38.47,38.47,38.4326,38.4513,81156.0
2022-12-28 13:25:00,41.13,41.15,41.11,41.14,84076.0,38.4513,38.47,38.4326,38.4607,84076.0
2022-12-28 13:30:00,41.13,41.14,41.09,41.12,77223.0,38.4513,38.4607,38.4139,38.442,77223.0
2022-12-28 13:35:00,41.12,41.14,41.08,41.09,77606.0,38.442,38.4607,38.4046,38.4139,77606.0
2022-12-28 13:40:00,41.09,41.15,41.09,41.13,107914.0,38.4139,38.47,38.4139,38.4513,107914.0
2022-12-28 13:45:00,41.12,41.16,41.12,41.16,82426.0,38.442,38.4794,38.442,38.4794,82426.0
2022-12-28 13:50:00,41.16,41.24,41.14,41.23,108810.0,38.4794,38.5541,38.4607,38.5448,108810.0
2022-12-28 13:55:00,41.23,41.24,41.21,41.22,53158.0,38.5448,38.5541,38.5261,38.5354,53158.0
2022-12-28 14:00:00,41.23,41.25,41.21,41.23,95236.0,38.5448,38.5635,38.5261,38.5448,95236.0
2022-12-28 14:05:00,41.23,41.25,41.2,41.22,108351.0,38.5448,38.5635,38.5167,38.5354,108351.0
2022-12-28 14:10:00,41.22,41.29,41.21,41.29,103439.0,38.5354,38.6009,38.5261,38.6009,103439.0
2022-12-28 14:15:00,41.29,41.3,41.25,41.29,133400.0,38.6009,38.6102,38.5635,38.6009,133400.0
2022-12-28 14:20:00,41.29,41.37,41.28,41.32,122759.0,38.6009,38.6757,38.5915,38.6289,122759.0
2022-12-28 14:25:00,41.32,41.33,41.28,41.3,83776.0,38.6289,38.6383,38.5915,38.6102,83776.0
2022-12-28 14:30:00,41.29,41.36,41.26,41.27,138568.0,38.6009,38.6663,38.5728,38.5822,138568.0
2022-12-28 14:35:00,41.27,41.29,41.24,41.29,135233.0,38.5822,38.6009,38.5541,38.6009,135233.0
2022-12-28 14:40:00,41.29,41.35,41.28,41.34,111936.0,38.6009,38.657,38.5915,38.6476,111936.0
2022-12-28 14:45:00,41.34,41.38,41.33,41.36,161623.0,38.6476,38.685,38.6383,38.6663,161623.0
2022-12-28 14:50:00,41.37,41.37,41.32,41.36,112606.0,38.6757,38.6757,38.6289,38.6663,112606.0
2022-12-28 14:55:00,41.36,41.36,41.26,41.27,196618.0,38.6663,38.6663,38.5728,38.5822,196618.0
2022-12-28 15:00:00,41.28,41.31,41.25,41.26,113504.0,38.5915,38.6196,38.5635,38.5728,113504.0
2022-12-28 15:05:00,41.26,41.28,41.24,41.25,66083.0,38.5728,38.5915,38.5541,38.5635,66083.0
2022-12-28 15:10:00,41.25,41.25,41.19,41.2,89484.0,38.5635,38.5635,38.5074,38.5167,89484.0
2022-12-28 15:15:00,41.19,41.24,41.17,41.21,97403.0,38.5074,38.5541,38.4887,38.5261,97403.0
2022-12-28 15:20:00,41.21,41.22,41.14,41.16,127742.0,38.5261,38.5354,38.4607,38.4794,127742.0
2022-12-28 15:25:00,41.16,41.22,41.15,41.17,166482.0,38.4794,38.5354,38.47,38.4887,166482.0
2022-12-28 15:30:00,41.16,41.2,41.16,41.17,148516.0,38.4794,38.5167,38.4794,38.4887,148516.0
2022-12-28 15:35:00,41.17,41.18,41.15,41.16,161219.0,38.4887,38.4981,38.47,38.4794,161219.0
2022-12-28 15:40:00,41.16,41.22,41.16,41.17,215239.0,38.4794,38.5354,38.4794,38.4887,215239.0
2022-12-28 15:45:00,41.16,41.19,41.12,41.17,251908.0,38.4794,38.5074,38.442,38.4887,251908.0
2022-12-28 15:50:00,41.17,41.2,41.11,41.14,425282.0,38.4887,38.5167,38.4326,38.4607,425282.0
2022-12-28 15:55:00,41.13,41.18,41.1,41.1,783225.0,38.4513,38.4981,38.4233,38.4233,783225.0
2022-12-29 09:30:00,41.15,41.22,41.05,41.21,218166.0,38.47,38.5354,38.3765,38.5261,218166.0
2022-12-29 09:35:00,41.19,41.21,41.12,41.15,80319.0,38.5074,38.5261,38.442,38.47,80319.0
2022-12-29 09:40:00,41.16,41.19,41.07,41.09,110045.0,38.4794,38.5074,38.3952,38.4139,110045.0
2022-12-29 09:45:00,41.09,41.2,41.07,41.15,110480.0,38.4139,38.5167,38.3952,38.47,110480.0
2022-12-29 09:50:00,41.15,41.19,41.07,41.16,112440.0,38.47,38.5074,38.3952,38.4794,112440.0
2022-12-29 09:55:00,41.16,41.18,41.09,41.17,172170.0,38.4794,38.4981,38.4139,38.4887,172170.0
2022-12-29 10:00:00,41.18,41.22,41.15,41.18,139139.0,38.4981,38.5354,38.47,38.4981,139139.0
2022-12-29 10:05:00,41.18,41.27,41.16,41.27,188253.0,38.4981,38.5822,38.4794,38.5822,188253.0
2022-12-29 10:10:00,41.27,41.32,41.26,41.3,96288.0,38.5822,38.6289,38.5728,38.6102,96288.0
2022-12-29 10:15:00,41.31,41.34,41.27,41.3,146501.0,38.6196,38.6476,38.5822,38.6102,146501.0
2022-12-29 10:20:00,41.3,41.31,41.27,41.29,88024.0,38.6102,38.6196,38.5822,38.6009,88024.0
2022-12-29 10:25:00,41.29,41.3,41.25,41.27,122970.0,38.6009,38.6102,38.5635,38.5822,122970.0
2022-12-29 10:30:00,41.28,41.29,41.23,41.27,125848.0,38.5915,38.6009,38.5448,38.5822,125848.0
2022-12-29 10:35:00,41.27,41.29,41.24,41.24,90786.0,38.5822,38.6009,38.5541,38.5541,90786.0
2022-12-29 10:40:00,41.24,41.26,41.2,41.21,54962.0,38.5541,38.5728,38.5167,38.5261,54962.0
2022-12-29 10:45:00,41.21,41.24,41.19,41.21,96489.0,38.5261,38.5541,38.5074,38.5261,96489.0
2022-12-29 10:50:00,41.21,41.23,41.16,41.19,89280.0,38.5261,38.5448,38.4794,38.5074,89280.0
2022-12-29 10:55:00,41.18,41.22,41.16,41.2,62064.0,38.4981,38.5354,38.4794,38.5167,62064.0
2022-12-29 11:00:00,41.2,41.22,41.16,41.19,114405.0,38.5167,38.5354,38.4794,38.5074,114405.0
2022-12-29 11:05:00,41.18,41.2,41.14,41.15,91403.0,38.4981,38.5167,38.4607,38.47,91403.0
2022-12-29 11:10:00,41.15,41.17,41.11,41.16,73235.0,38.47,38.4887,38.4326,38.4794,73235.0
2022-12-29 11:15:00,41.16,41.22,41.14,41.22,101090.0,38.4794,38.5354,38.4607,38.5354,101090.0
2022-12-29 11:20:00,41.22,41.22,41.19,41.22,110993.0,38.5354,38.5354,38.5074,38.5354,110993.0
2022-12-29 11:25:00,41.22,41.23,41.19,41.22,88162.0,38.5354,38.5448,38.5074,38.5354,88162.0
2022-12-29 11:30:00,41.22,41.28,41.21,41.27,162422.0,38.5354,38.5915,38.5261,38.5822,162422.0
2022-12-29 11:35:00,41.27,41.28,41.25,41.26,83401.0,38.5822,38.5915,38.5635,38.5728,83401.0
2022-12-29 11:40:00,41.26,41.27,41.23,41.25,97047.0,38.5728,38.5822,38.5448,38.5635,97047.0
2022-12-29 11:45:00,41.25,41.31,41.24,41.31,132301.0,38.5635,38.6196,38.5541,38.6196,132301.0
2022-12-29 11:50:00,41.3,41.34,41.3,41.33,140728.0,38.6102,38.6476,38.6102,38.6383,140728.0
2022-12-29 11:55:00,41.33,41.34,41.27,41.33,136847.0,38.6383,38.6476,38.5822,38.6383,136847.0
2022-12-29 12:00:00,41.33,41.33,41.24,41.25,106179.0,38.6383,38.6383,38.5541,38.5635,106179.0
2022-12-29 12:05:00,41.26,41.29,41.22,41.29,108332.0,38.5728,38.6009,38.5354,38.6009,108332.0
2022-12-29 12:10:00,41.29,41.34,41.28,41.32,122497.0,38.6009,38.6476,38.5915,38.6289,122497.0
2022-12-29 12:15:00,41.32,41.35,41.31,41.34,89246.0,38.6289,38.657,38.6196,38.6476,89246.0
2022-12-29 12:20:00,41.34,41.4,41.33,41.39,133979.0,38.6476,38.7037,38.6383,38.6944,133979.0
2022-12-29 12:25:00,41.38,41.38,41.29,41.3,70492.0,38.685,38.685,38.6009,38.6102,70492.0
2022-12-29 12:30:00,41.3,41.33,41.27,41.3,132506.0,38.6102,38.6383,38.5822,38.6102,132506.0
2022-12-29 12:35:00,41.3,41.31,41.25,41.27,105504.0,38.6102,38.6196,38.5635,38.5822,105504.0
2022-12-29 12:40:00,41.27,41.32,41.27,41.31,69654.0,38.5822,38.6289,38.5822,38.6196,69654.0
2022-12-29 12:45:00,41.32,41.34,41.29,41.32,56341.0,38.6289,38.6476,38.6009,38.6289,56341.0
2022-12-29 12:50:00,41.31,41.34,41.29,41.32,85296.0,38.6196,38.6476,38.6009,38.6289,85296.0
2022-12-29 12:55:00,41.31,41.32,41.25,41.29,67645.0,38.6196,38.6289,38.5635,38.6009,67645.0
2022-12-29 13:00:00,41.28,41.29,41.24,41.27,60716.0,38.5915,38.6009,38.5541,38.5822,60716.0
2022-12-29 13:05:00,41.27,41.27,41.2,41.22,70048.0,38.5822,38.5822,38.5167,38.5354,70048.0
2022-12-29 13:10:00,41.23,41.27,41.22,41.23,41347.0,38.5448,38.5822,38.5354,38.5448,41347.0
2022-12-29 13:15:00,41.23,41.27,41.22,41.23,78310.0,38.5448,38.5822,38.5354,38.5448,78310.0
2022-12-29 13:20:00,41.23,41.25,41.2,41.23,111256.0,38.5448,38.5635,38.5167,38.5448,111256.0
2022-12-29 13:25:00,41.23,41.26,41.2,41.21,72766.0,38.5448,38.5728,38.5167,38.5261,72766.0
2022-12-29 13:30:00,41.21,41.22,41.18,41.18,72108.0,38.5261,38.5354,38.4981,38.4981,72108.0
2022-12-29 13:35:00,41.18,41.23,41.16,41.23,45825.0,38.4981,38.5448,38.4794,38.5448,45825.0
2022-12-29 13:40:00,41.23,41.26,41.22,41.23,56352.0,38.5448,38.5728,38.5354,38.5448,56352.0
2022-12-29 13:45:00,41.23,41.24,41.18,41.2,70916.0,38.5448,38.5541,38.4981,38.5167,70916.0
2022-12-29 13:50:00,41.2,41.21,41.15,41.16,109402.0,38.5167,38.5261,38.47,38.4794,109402.0
2022-12-29 13:55:00,41.16,41.17,41.12,41.16,115198.0,38.4794,38.4887,38.442,38.4794,115198.0
2022-12-29 14:00:00,41.16,41.22,41.16,41.22,85468.0,38.4794,38.5354,38.4794,38.5354,85468.0
2022-12-29 14:05:00,41.22,41.26,41.19,41.24,139679.0,38.5354,38.5728,38.5074,38.5541,139679.0
2022-12-29 14:10:00,41.25,41.28,41.22,41.25,203024.0,38.5635,38.5915,38.5354,38.5635,203024.0
2022-12-29 14:15:00,41.25,41.26,41.21,41.24,88913.0,38.5635,38.5728,38.5261,38.5541,88913.0
2022-12-29 14:20:00,41.23,41.25,41.2,41.24,40023.0,38.5448,38.5635,38.5167,38.5541,40023.0
2022-12-29 14:25:00,41.24,41.26,41.22,41.25,113588.0,38.5541,38.5728,38.5354,38.5635,113588.0
2022-12-29 14:30:00,41.25,41.3,41.23,41.29,71170.0,38.5635,38.6102,38.5448,38.6009,71170.0
2022-12-29 14:35:00,41.29,41.3,41.27,41.29,54923.0,38.6009,38.6102,38.5822,38.6009,54923.0
2022-12-29 14:40:00,41.29,41.34,41.29,41.32,126131.0,38.6009,38.6476,38.6009,38.6289,126131.0
2022-12-29 14:45:00,41.32,41.34,41.29,41.32,90243.0,38.6289,38.6476,38.6009,38.6289,90243.0
2022-12-29 14:50:00,41.32,41.33,41.29,41.3,142511.0,38.6289,38.6383,38.6009,38.6102,142511.0
2022-12-29 14:55:00,41.3,41.31,41.25,41.26,112108.0,38.6102,38.6196,38.5635,38.5728,112108.0
2022-12-29 15:00:00,41.26,41.27,41.23,41.26,149825.0,38.5728,38.5822,38.5448,38.5728,149825.0
2022-12-29 15:05:00,41.26,41.26,41.21,41.22,94352.0,38.5728,38.5728,38.5261,38.5354,94352.0
2022-12-29 15:10:00,41.22,41.23,41.18,41.21,147443.0,38.5354,38.5448,38.4981,38.5261,147443.0
2022-12-29 15:15:00,41.2,41.25,41.19,41.22,159162.0,38.5167,38.5635,38.5074,38.5354,159162.0
2022-12-29 15:20:00,41.22,41.25,41.21,41.25,76679.0,38.5354,38.5635,38.5261,38.5635,76679.0
2022-12-29 15:25:00,41.24,41.29,41.22,41.29,82988.0,38.5541,38.6009,38.5354,38.6009,82988.0
2022-12-29 15:30:00,41.28,41.34,41.28,41.32,158403.0,38.5915,38.6476,38.5915,38.6289,158403.0
2022-12-29 15:35:00,41.32,41.35,41.31,41.34,90949.0,38.6289,38.657,38.6196,38.6476,90949.0
2022-12-29 15:40:00,41.34,41.37,41.32,41.37,99744.0,38.6476,38.6757,38.6289,38.6757,99744.0
2022-12-29 15:45:00,41.37,41.38,41.28,41.32,358992.0,38.6757,38.685,38.5915,38.6289,358992.0
2022-12-29 15:50:00,41.32,41.38,41.32,41.37,260718.0,38.6289,38.685,38.6289,38.6757,260718.0
2022-12-29 15:55:00,41.37,41.37,41.29,41.33,510915.0,38.6757,38.6757,38.6009,38.6383,510915.0
2022-12-30 09:30:00,41.11,41.31,41.01,41.3,217892.0,38.4326,38.6196,38.3391,38.6102,217892.0
2022-12-30 09:35:00,41.31,41.34,41.22,41.22,125371.0,38.6196,38.6476,38.5354,38.5354,125371.0
2022-12-30 09:40:00,41.22,41.23,41.11,41.13,188218.0,38.5354,38.5448,38.4326,38.4513,188218.0
2022-12-30 09:45:00,41.12,41.19,41.08,41.16,103229.0,38.442,38.5074,38.4046,38.4794,103229.0
2022-12-30 09:50:00,41.16,41.26,41.14,41.22,120894.0,38.4794,38.5728,38.4607,38.5354,120894.0
2022-12-30 09:55:00,41.21,41.26,41.11,41.24,65301.0,38.5261,38.5728,38.4326,38.5541,65301.0
2022-12-30 10:00:00,41.24,41.29,41.2,41.27,47195.0,38.5541,38.6009,38.5167,38.5822,47195.0
2022-12-30 10:05:00,41.27,41.28,41.16,41.16,94519.0,38.5822,38.5915,38.4794,38.4794,94519.0
2022-12-30 10:10:00,41.16,41.21,41.15,41.2,60769.0,38.4794,38.5261,38.47,38.5167,60769.0
2022-12-30 10:15:00,41.19,41.29,41.18,41.27,81978.0,38.5074,38.6009,38.4981,38.5822,81978.0
2022-12-30 10:20:00,41.27,41.29,41.25,41.27,41454.0,38.5822,38.6009,38.5635,38.5822,41454.0
2022-12-30 10:25:00,41.28,41.34,41.28,41.33,78991.0,38.5915,38.6476,38.5915,38.6383,78991.0
2022-12-30 10:30:00,41.33,41.37,41.31,41.36,91497.0,38.6383,38.6757,38.6196,38.6663,91497.0
2022-12-30 10:35:00,41.36,41.4,41.35,41.37,78229.0,38.6663,38.7037,38.657,38.6757,78229.0
2022-12-30 10:40:00,41.36,41.36,41.29,41.33,165598.0,38.6663,38.6663,38.6009,38.6383,165598.0
2022-12-30 10:45:00,41.33,41.43,41.3,41.43,63549.0,38.6383,38.7318,38.6102,38.7318,63549.0
2022-12-30 10:50:00,41.43,41.43,41.36,41.36,58062.0,38.7318,38.7318,38.6663,38.6663,58062.0
2022-12-30 10:55:00,41.36,41.4,41.34,41.34,55660.0,38.6663,38.7037,38.6476,38.6476,55660.0
2022-12-30 11:00:00,41.34,41.34,41.27,41.29,47864.0,38.6476,38.6476,38.5822,38.6009,47864.0
2022-12-30 11:05:00,41.29,41.29,41.26,41.29,41012.0,38.6009,38.6009,38.5728,38.6009,41012.0
2022-12-30 11:10:00,41.29,41.31,41.25,41.28,50611.0,38.6009,38.6196,38.5635,38.5915,50611.0
2022-12-30 11:15:00,41.27,41.3,41.25,41.3,60599.0,38.5822,38.6102,38.5635,38.6102,60599.0
2022-12-30 11:20:00,41.3,41.3,41.26,41.28,52910.0,38.6102,38.6102,38.5728,38.5915,52910.0
2022-12-30 11:25:00,41.27,41.28,41.21,41.22,125927.0,38.5822,38.5915,38.5261,38.5354,125927.0
2022-12-30 11:30:00,41.21,41.29,41.19,41.26,116484.0,38.5261,38.6009,38.5074,38.5728,116484.0
2022-12-30 11:35:00,41.26,41.28,41.24,41.26,72765.0,38.5728,38.5915,38.5541,38.5728,72765.0
2022-12-30 11:40:00,41.25,41.25,41.2,41.21,50043.0,38.5635,38.5635,38.5167,38.5261,50043.0
2022-12-30 11:45:00,41.21,41.25,41.21,41.23,30026.0,38.5261,38.5635,38.5261,38.5448,30026.0
2022-12-30 11:50:00,41.23,41.25,41.22,41.25,33411.0,38.5448,38.5635,38.5354,38.5635,33411.0
2022-12-30 11:55:00,41.25,41.27,41.22,41.24,114743.0,38.5635,38.5822,38.5354,38.5541,114743.0
2022-12-30 12:00:00,41.24,41.26,41.22,41.25,32495.0,38.5541,38.5728,38.5354,38.5635,32495.0
2022-12-30 12:05:00,41.25,41.25,41.21,41.23,37587.0,38.5635,38.5635,38.5261,38.5448,37587.0
2022-12-30 12:10:00,41.24,41.27,41.21,41.22,58105.0,38.5541,38.5822,38.5261,38.5354,58105.0
2022-12-30 12:15:00,41.22,41.25,41.21,41.23,41627.0,38.5354,38.5635,38.5261,38.5448,41627.0
2022-12-30 12:20:00,41.23,41.28,41.23,41.28,45909.0,38.5448,38.5915,38.5448,38.5915,45909.0
2022-12-30 12:25:00,41.27,41.28,41.23,41.27,55710.0,38.5822,38.5915,38.5448,38.5822,55710.0
2022-12-30 12:30:00,41.26,41.27,41.24,41.26,35023.0,38.5728,38.5822,38.5541,38.5728,35023.0
2022-12-30 12:35:00,41.27,41.27,41.24,41.24,22983.0,38.5822,38.5822,38.5541,38.5541,22983.0
2022-12-30 12:40:00,41.24,41.27,41.24,41.26,28291.0,38.5541,38.5822,38.5541,38.5728,28291.0
2022-12-30 12:45:00,41.26,41.31,41.26,41.29,80612.0,38.5728,38.6196,38.5728,38.6009,80612.0
2022-12-30 12:50:00,41.3,41.31,41.26,41.27,30046.0,38.6102,38.6196,38.5728,38.5822,30046.0
2022-12-30 12:55:00,41.26,41.29,41.24,41.29,44092.0,38.5728,38.6009,38.5541,38.6009,44092.0
2022-12-30 13:00:00,41.29,41.31,41.25,41.3,64792.0,38.6009,38.6196,38.5635,38.6102,64792.0
2022-12-30 13:05:00,41.3,41.3,41.25,41.28,70055.0,38.6102,38.6102,38.5635,38.5915,70055.0
2022-12-30 13:10:00,41.28,41.29,41.26,41.27,34242.0,38.5915,38.6009,38.5728,38.5822,34242.0
2022-12-30 13:15:00,41.27,41.28,41.19,41.2,108477.0,38.5822,38.5915,38.5074,38.5167,108477.0
2022-12-30 13:20:00,41.21,41.21,41.06,41.08,186196.0,38.5261,38.5261,38.3859,38.4046,186196.0
2022-12-30 13:25:00,41.07,41.12,41.0,41.12,130813.0,38.3952,38.442,38.3298,38.442,130813.0
2022-12-30 13:30:00,41.11,41.18,41.1,41.17,41175.0,38.4326,38.4981,38.4233,38.4887,41175.0
2022-12-30 13:35:00,41.17,41.2,41.15,41.17,34608.0,38.4887,38.5167,38.47,38.4887,34608.0
2022-12-30 13:40:00,41.18,41.18,41.13,41.15,43131.0,38.4981,38.4981,38.4513,38.47,43131.0
2022-12-30 13:45:00,41.14,41.15,41.1,41.11,39652.0,38.4607,38.47,38.4233,38.4326,39652.0
2022-12-30 13:50:00,41.11,41.12,41.08,41.12,41066.0,38.4326,38.442,38.4046,38.442,41066.0
2022-12-30 13:55:00,41.12,41.12,41.09,41.1,59938.0,38.442,38.442,38.4139,38.4233,59938.0
2022-12-30 14:00:00,41.11,41.13,41.07,41.08,58122.0,38.4326,38.4513,38.3952,38.4046,58122.0
2022-12-30 14:05:00,41.07,41.08,41.02,41.03,45336.0,38.3952,38.4046,38.3485,38.3578,45336.0
2022-12-30 14:10:00,41.02,41.04,41.01,41.02,33184.0,38.3485,38.3672,38.3391,38.3485,33184.0
2022-12-30 14:15:00,41.02,41.04,40.99,41.03,82657.0,38.3485,38.3672,38.3204,38.3578,82657.0
2022-12-30 14:20:00,41.04,41.07,41.03,41.07,49343.0,38.3672,38.3952,38.3578,38.3952,49343.0
2022-12-30 14:25:00,41.07,41.11,41.05,41.1,62738.0,38.3952,38.4326,38.3765,38.4233,62738.0
2022-12-30 14:30:00,41.09,41.13,41.09,41.12,30327.0,38.4139,38.4513,38.4139,38.442,30327.0
2022-12-30 14:35:00,41.12,41.12,41.05,41.08,39998.0,38.442,38.442,38.3765,38.4046,39998.0
2022-12-30 14:40:00,41.08,41.09,41.06,41.06,62498.0,38.4046,38.4139,38.3859,38.3859,62498.0
2022-12-30 14:45:00,41.07,41.08,41.01,41.02,69453.0,38.3952,38.4046,38.3391,38.3485,69453.0
2022-12-30 14:50:00,41.01,41.06,41.01,41.04,52106.0,38.3391,38.3859,38.3391,38.3672,52106.0
2022-12-30 14:55:00,41.05,41.06,41.01,41.02,84016.0,38.3765,38.3859,38.3391,38.3485,84016.0
2022-12-30 15:00:00,41.03,41.1,41.02,41.08,78634.0,38.3578,38.4233,38.3485,38.4046,78634.0
2022-12-30 15:05:00,41.08,41.13,41.08,41.13,67424.0,38.4046,38.4513,38.4046,38.4513,67424.0
2022-12-30 15:10:00,41.12,41.19,41.11,41.16,89231.0,38.442,38.5074,38.4326,38.4794,89231.0
2022-12-30 15:15:00,41.17,41.2,41.12,41.14,161789.0,38.4887,38.5167,38.442,38.4607,161789.0
2022-12-30 15:20:00,41.14,41.17,41.13,41.14,52963.0,38.4607,38.4887,38.4513,38.4607,52963.0
2022-12-30 15:25:00,41.14,41.15,41.08,41.11,83048.0,38.4607,38.47,38.4046,38.4326,83048.0
2022-12-30 15:30:00,41.11,41.16,41.1,41.16,88470.0,38.4326,38.4794,38.4233,38.4794,88470.0
2022-12-30 15:35:00,41.16,41.2,41.14,41.18,118078.0,38.4794,38.5167,38.4607,38.4981,118078.0
2022-12-30 15:40:00,41.19,41.22,41.17,41.21,80163.0,38.5074,38.5354,38.4887,38.5261,80163.0
2022-12-30 15:45:00,41.21,41.3,41.2,41.3,222658.0,38.5261,38.6102,38.5167,38.6102,222658.0
2022-12-30 15:50:00,41.3,41.37,41.29,41.34,363279.0,38.6102,38.6757,38.6009,38.6476,363279.0
2022-12-30 15:55:00,41.34,41.34,41.23,41.29,769135.0,38.6476,38.6476,38.5448,38.6009,769135.0
2023-01-03 09:30:00,41.61,41.78,41.57,41.76,342809.0,38.9,39.059,38.8627,39.0403,342809.0
2023-01-03 09:35:00,41.77,41.84,41.69,41.83,256104.0,39.0496,39.1151,38.9748,39.1057,256104.0
2023-01-03 09:40:00,41.83,42.13,41.79,42.05,462397.0,39.1057,39.3862,39.0683,39.3114,462397.0
2023-01-03 09:45:00,42.05,42.06,41.74,41.8,209072.0,39.3114,39.3207,39.0216,39.0777,209072.0
2023-01-03 09:50:00,41.8,41.84,41.69,41.75,112470.0,39.0777,39.1151,38.9748,39.0309,112470.0
2023-01-03 09:55:00,41.75,41.75,41.53,41.55,106430.0,39.0309,39.0309,38.8253,38.844,106430.0
2023-01-03 10:00:00,41.55,41.67,41.55,41.61,119306.0,38.844,38.9561,38.844,38.9,119306.0
2023-01-03 10:05:00,41.61,41.65,41.55,41.61,156842.0,38.9,38.9374,38.844,38.9,156842.0
2023-01-03 10:10:00,41.62,41.62,41.57,41.57,65970.0,38.9094,38.9094,38.8627,38.8627,65970.0
2023-01-03 10:15:00,41.57,41.6,41.47,41.47,96761.0,38.8627,38.8907,38.7692,38.7692,96761.0
2023-01-03 10:20:00,41.47,41.54,41.45,41.54,119407.0,38.7692,38.8346,38.7505,38.8346,119407.0
2023-01-03 10:25:00,41.54,41.7,41.53,41.69,88026.0,38.8346,38.9842,38.8253,38.9748,88026.0
2023-01-03 10:30:00,41.7,41.83,41.68,41.82,126050.0,38.9842,39.1057,38.9655,39.0964,126050.0
2023-01-03 10:35:00,41.82,41.92,41.81,41.92,100182.0,39.0964,39.1899,39.087,39.1899,100182.0
2023-01-03 10:40:00,41.93,41.99,41.91,41.97,101478.0,39.1992,39.2553,39.1805,39.2366,101478.0
2023-01-03 10:45:00,41.97,42.02,41.94,41.97,119893.0,39.2366,39.2833,39.2086,39.2366,119893.0
2023-01-03 10:50:00,41.98,42.02,41.96,42.01,99467.0,39.2459,39.2833,39.2273,39.274,99467.0
2023-01-03 10:55:00,42.01,42.1,42.0,42.08,111727.0,39.274,39.3581,39.2646,39.3394,111727.0
2023-01-03 11:00:00,42.09,42.14,42.06,42.07,112767.0,39.3488,39.3955,39.3207,39.3301,112767.0
2023-01-03 11:05:00,42.06,42.08,41.99,41.99,112731.0,39.3207,39.3394,39.2553,39.2553,112731.0
2023-01-03 11:10:00,42.0,42.04,41.95,41.96,250724.0,39.2646,39.302,39.2179,39.2273,250724.0
2023-01-03 11:15:00,41.97,41.98,41.91,41.95,74405.0,39.2366,39.2459,39.1805,39.2179,74405.0
2023-01-03 11:20:00,41.96,41.98,41.89,41.95,80012.0,39.2273,39.2459,39.1618,39.2179,80012.0
2023-01-03 11:25:00,41.95,41.95,41.85,41.91,127495.0,39.2179,39.2179,39.1244,39.1805,127495.0
2023-01-03 11:30:00,41.9,41.9,41.79,41.85,147810.0,39.1712,39.1712,39.0683,39.1244,147810.0
2023-01-03 11:35:00,41.86,41.96,41.84,41.94,73296.0,39.1338,39.2273,39.1151,39.2086,73296.0
2023-01-03 11:40:00,41.94,41.95,41.88,41.9,112751.0,39.2086,39.2179,39.1525,39.1712,112751.0
2023-01-03 11:45:00,41.9,41.9,41.86,41.88,63531.0,39.1712,39.1712,39.1338,39.1525,63531.0
2023-01-03 11:50:00,41.89,41.91,41.86,41.88,77010.0,39.1618,39.1805,39.1338,39.1525,77010.0
2023-01-03 11:55:00,41.88,41.88,41.82,41.83,77998.0,39.1525,39.1525,39.0964,39.1057,77998.0
2023-01-03 12:00:00,41.84,41.86,41.81,41.83,52095.0,39.1151,39.1338,39.087,39.1057,52095.0
2023-01-03 12:05:00,41.82,41.86,41.77,41.82,109544.0,39.0964,39.1338,39.0496,39.0964,109544.0
2023-01-03 12:10:00,41.82,41.89,41.8,41.84,256740.0,39.0964,39.1618,39.0777,39.1151,256740.0
2023-01-03 12:15:00,41.84,41.86,41.8,41.82,81011.0,39.1151,39.1338,39.0777,39.0964,81011.0
2023-01-03 12:20:00,41.82,41.83,41.7,41.71,95299.0,39.0964,39.1057,38.9842,38.9935,95299.0
2023-01-03 12:25:00,41.71,41.75,41.7,41.71,94175.0,38.9935,39.0309,38.9842,38.9935,94175.0
2023-01-03 12:30:00,41.71,41.82,41.7,41.82,136801.0,38.9935,39.0964,38.9842,39.0964,136801.0
2023-01-03 12:35:00,41.82,41.82,41.74,41.74,98007.0,39.0964,39.0964,39.0216,39.0216,98007.0
2023-01-03 12:40:00,41.75,41.75,41.62,41.64,87622.0,39.0309,39.0309,38.9094,38.9281,87622.0
2023-01-03 12:45:00,41.64,41.64,41.54,41.58,89933.0,38.9281,38.9281,38.8346,38.872,89933.0
2023-01-03 12:50:00,41.58,41.61,41.57,41.61,68347.0,38.872,38.9,38.8627,38.9,68347.0
2023-01-03 12:55:00,41.61,41.66,41.59,41.62,82881.0,38.9,38.9468,38.8813,38.9094,82881.0
2023-01-03 13:00:00,41.62,41.63,41.58,41.63,53093.0,38.9094,38.9187,38.872,38.9187,53093.0
2023-01-03 13:05:00,41.63,41.63,41.59,41.6,46800.0,38.9187,38.9187,38.8813,38.8907,46800.0
2023-01-03 13:10:00,41.6,41.65,41.59,41.62,75613.0,38.8907,38.9374,38.8813,38.9094,75613.0
2023-01-03 13:15:00,41.61,41.66,41.6,41.64,68205.0,38.9,38.9468,38.8907,38.9281,68205.0
2023-01-03 13:20:00,41.64,41.66,41.6,41.65,74189.0,38.9281,38.9468,38.8907,38.9374,74189.0
2023-01-03 13:25:00,41.65,41.69,41.64,41.66,151760.0,38.9374,38.9748,38.9281,38.9468,151760.0
2023-01-03 13:30:00,41.66,41.67,41.6,41.61,179324.0,38.9468,38.9561,38.8907,38.9,179324.0
2023-01-03 13:35:00,41.61,41.63,41.57,41.58,90845.0,38.9,38.9187,38.8627,38.872,90845.0
2023-01-03 13:40:00,41.58,41.66,41.57,41.61,78947.0,38.872,38.9468,38.8627,38.9,78947.0
2023-01-03 13:45:00,41.61,41.61,41.56,41.59,126520.0,38.9,38.9,38.8533,38.8813,126520.0
2023-01-03 13:50:00,41.59,41.62,41.57,41.59,103296.0,38.8813,38.9094,38.8627,38.8813,103296.0
2023-01-03 13:55:00,41.6,41.67,41.59,41.66,115181.0,38.8907,38.9561,38.8813,38.9468,115181.0
2023-01-03 14:00:00,41.65,41.69,41.6,41.68,134367.0,38.9374,38.9748,38.8907,38.9655,134367.0
2023-01-03 14:05:00,41.67,41.72,41.66,41.72,144666.0,38.9561,39.0029,38.9468,39.0029,144666.0
2023-01-03 14:10:00,41.71,41.73,41.64,41.66,126439.0,38.9935,39.0122,38.9281,38.9468,126439.0
2023-01-03 14:15:00,41.66,41.71,41.65,41.66,126502.0,38.9468,38.9935,38.9374,38.9468,126502.0
2023-01-03 14:20:00,41.66,41.68,41.64,41.66,109801.0,38.9468,38.9655,38.9281,38.9468,109801.0
2023-01-03 14:25:00,41.65,41.67,41.62,41.64,117603.0,38.9374,38.9561,38.9094,38.9281,117603.0
2023-01-03 14:30:00,41.64,41.64,41.52,41.52,155312.0,38.9281,38.9281,38.8159,38.8159,155312.0
2023-01-03 14:35:00,41.53,41.62,41.52,41.62,133324.0,38.8253,38.9094,38.8159,38.9094,133324.0
2023-01-03 14:40:00,41.62,41.75,41.6,41.74,103426.0,38.9094,39.0309,38.8907,39.0216,103426.0
2023-01-03 14:45:00,41.74,41.9,41.74,41.85,207439.0,39.0216,39.1712,39.0216,39.1244,207439.0
2023-01-03 14:50:00,41.86,41.86,41.78,41.8,137122.0,39.1338,39.1338,39.059,39.0777,137122.0
2023-01-03 14:55:00,41.8,41.87,41.8,41.82,200663.0,39.0777,39.1431,39.0777,39.0964,200663.0
2023-01-03 15:00:00,41.83,41.89,41.81,41.86,124744.0,39.1057,39.1618,39.087,39.1338,124744.0
2023-01-03 15:05:00,41.86,41.88,41.84,41.87,110325.0,39.1338,39.1525,39.1151,39.1431,110325.0
2023-01-03 15:10:00,41.87,41.92,41.84,41.91,127985.0,39.1431,39.1899,39.1151,39.1805,127985.0
2023-01-03 15:15:00,41.91,41.96,41.89,41.91,144383.0,39.1805,39.2273,39.1618,39.1805,144383.0
2023-01-03 15:20:00,41.91,41.91,41.86,41.88,150855.0,39.1805,39.1805,39.1338,39.1525,150855.0
2023-01-03 15:25:00,41.89,41.93,41.88,41.93,129276.0,39.1618,39.1992,39.1525,39.1992,129276.0
2023-01-03 15:30:00,41.93,41.99,41.9,41.98,193658.0,39.1992,39.2553,39.1712,39.2459,193658.0
2023-01-03 15:35:00,41.98,42.02,41.93,41.94,228884.0,39.2459,39.2833,39.1992,39.2086,228884.0
2023-01-03 15:40:00,41.94,41.96,41.91,41.91,316257.0,39.2086,39.2273,39.1805,39.1805,316257.0
2023-01-03 15:45:00,41.91,41.92,41.87,41.89,296035.0,39.1805,39.1899,39.1431,39.1618,296035.0
2023-01-03 15:50:00,41.89,41.93,41.79,41.84,396795.0,39.1618,39.1992,39.0683,39.1151,396795.0
2023-01-03 15:55:00,41.84,41.85,41.79,41.79,1176156.0,39.1151,39.1244,39.0683,39.0683,1176156.0
2023-01-04 09:30:00,42.26,42.4,42.23,42.29,4219.0,39.5077,39.6386,39.4797,39.5358,4219.0
2023-01-04 09:35:00,42.32,42.44,42.31,42.41,369825.0,39.5638,39.676,39.5545,39.6479,369825.0
2023-01-04 09:40:00,42.4,42.48,42.39,42.41,233971.0,39.6386,39.7134,39.6292,39.6479,233971.0
2023-01-04 09:45:00,42.41,42.44,42.35,42.4,148906.0,39.6479,39.676,39.5919,39.6386,148906.0
2023-01-04 09:50:00,42.4,42.48,42.39,42.48,127786.0,39.6386,39.7134,39.6292,39.7134,127786.0
2023-01-04 09:55:00,42.48,42.54,42.45,42.54,527193.0,39.7134,39.7695,39.6853,39.7695,527193.0
2023-01-04 10:00:00,42.53,42.62,42.37,42.41,406904.0,39.7601,39.8443,39.6105,39.6479,406904.0
2023-01-04 10:05:00,42.41,42.45,42.32,42.36,227055.0,39.6479,39.6853,39.5638,39.6012,227055.0
2023-01-04 10:10:00,42.37,42.4,42.31,42.37,197688.0,39.6105,39.6386,39.5545,39.6105,197688.0
2023-01-04 10:15:00,42.38,42.42,42.35,42.39,88740.0,39.6199,39.6573,39.5919,39.6292,88740.0
2023-01-04 10:20:00,42.39,42.45,42.38,42.44,97553.0,39.6292,39.6853,39.6199,39.676,97553.0
2023-01-04 10:25:00,42.44,42.54,42.41,42.54,96783.0,39.676,39.7695,39.6479,39.7695,96783.0
2023-01-04 10:30:00,42.54,42.58,42.5,42.52,79690.0,39.7695,39.8069,39.7321,39.7508,79690.0
2023-01-04 10:35:00,42.52,42.56,42.49,42.52,65365.0,39.7508,39.7882,39.7227,39.7508,65365.0
2023-01-04 10:40:00,42.52,42.58,42.46,42.58,96532.0,39.7508,39.8069,39.6947,39.8069,96532.0
2023-01-04 10:45:00,42.57,42.65,42.57,42.64,216675.0,39.7975,39.8723,39.7975,39.863,216675.0
2023-01-04 10:50:00,42.64,42.66,42.6,42.66,80469.0,39.863,39.8817,39.8256,39.8817,80469.0
2023-01-04 10:55:00,42.66,42.72,42.63,42.72,75833.0,39.8817,39.9378,39.8536,39.9378,75833.0
2023-01-04 11:00:00,42.72,42.73,42.68,42.69,76614.0,39.9378,39.9471,39.9004,39.9097,76614.0
2023-01-04 11:05:00,42.68,42.78,42.68,42.78,65213.0,39.9004,39.9938,39.9004,39.9938,65213.0
2023-01-04 11:10:00,42.78,42.92,42.77,42.9,102143.0,39.9938,40.1247,39.9845,40.106,102143.0
2023-01-04 11:15:00,42.9,42.93,42.85,42.91,237411.0,40.106,40.1341,40.0593,40.1154,237411.0
2023-01-04 11:20:00,42.91,42.91,42.86,42.91,106482.0,40.1154,40.1154,40.0686,40.1154,106482.0
2023-01-04 11:25:00,42.91,42.93,42.88,42.91,130684.0,40.1154,40.1341,40.0873,40.1154,130684.0
2023-01-04 11:30:00,42.92,43.04,42.91,43.02,246191.0,40.1247,40.2369,40.1154,40.2182,246191.0
2023-01-04 11:35:00,43.02,43.05,42.98,43.01,207145.0,40.2182,40.2463,40.1808,40.2089,207145.0
2023-01-04 11:40:00,43.01,43.04,42.97,42.98,132697.0,40.2089,40.2369,40.1715,40.1808,132697.0
2023-01-04 11:45:00,42.98,42.98,42.94,42.96,102689.0,40.1808,40.1808,40.1434,40.1621,102689.0
2023-01-04 11:50:00,42.97,43.01,42.95,42.99,116042.0,40.1715,40.2089,40.1528,40.1902,116042.0
2023-01-04 11:55:00,42.98,43.06,42.98,43.01,182255.0,40.1808,40.2556,40.1808,40.2089,182255.0
2023-01-04 12:00:00,43.02,43.04,42.92,42.94,92576.0,40.2182,40.2369,40.1247,40.1434,92576.0
2023-01-04 12:05:00,42.94,42.94,42.89,42.91,165690.0,40.1434,40.1434,40.0967,40.1154,165690.0
2023-01-04 12:10:00,42.91,42.92,42.81,42.81,72989.0,40.1154,40.1247,40.0219,40.0219,72989.0
2023-01-04 12:15:00,42.82,42.85,42.8,42.84,106613.0,40.0312,40.0593,40.0125,40.0499,106613.0
2023-01-04 12:20:00,42.84,42.96,42.84,42.94,195455.0,40.0499,40.1621,40.0499,40.1434,195455.0
2023-01-04 12:25:00,42.93,42.95,42.9,42.94,79055.0,40.1341,40.1528,40.106,40.1434,79055.0
2023-01-04 12:30:00,42.94,42.98,42.93,42.95,100557.0,40.1434,40.1808,40.1341,40.1528,100557.0
2023-01-04 12:35:00,42.95,42.98,42.93,42.95,92729.0,40.1528,40.1808,40.1341,40.1528,92729.0
2023-01-04 12:40:00,42.95,42.99,42.93,42.98,110619.0,40.1528,40.1902,40.1341,40.1808,110619.0
2023-01-04 12:45:00,42.98,42.98,42.9,42.95,95137.0,40.1808,40.1808,40.106,40.1528,95137.0
2023-01-04 12:50:00,42.95,42.98,42.93,42.98,137553.0,40.1528,40.1808,40.1341,40.1808,137553.0
2023-01-04 12:55:00,42.97,42.98,42.88,42.9,106503.0,40.1715,40.1808,40.0873,40.106,106503.0
2023-01-04 13:00:00,42.9,42.92,42.83,42.86,218563.0,40.106,40.1247,40.0406,40.0686,218563.0
2023-01-04 13:05:00,42.87,42.9,42.81,42.82,66023.0,40.078,40.106,40.0219,40.0312,66023.0
2023-01-04 13:10:00,42.82,42.88,42.81,42.84,85375.0,40.0312,40.0873,40.0219,40.0499,85375.0
2023-01-04 13:15:00,42.84,42.93,42.84,42.88,105088.0,40.0499,40.1341,40.0499,40.0873,105088.0
2023-01-04 13:20:00,42.87,42.92,42.85,42.91,107226.0,40.078,40.1247,40.0593,40.1154,107226.0
2023-01-04 13:25:00,42.91,42.93,42.84,42.88,124078.0,40.1154,40.1341,40.0499,40.0873,124078.0
2023-01-04 13:30:00,42.88,42.88,42.84,42.84,98538.0,40.0873,40.0873,40.0499,40.0499,98538.0
2023-01-04 13:35:00,42.84,42.88,42.83,42.85,90417.0,40.0499,40.0873,40.0406,40.0593,90417.0
2023-01-04 13:40:00,42.85,42.88,42.8,42.8,103857.0,40.0593,40.0873,40.0125,40.0125,103857.0
2023-01-04 13:45:00,42.8,42.84,42.78,42.82,158783.0,40.0125,40.0499,39.9938,40.0312,158783.0
2023-01-04 13:50:00,42.82,42.85,42.8,42.8,92570.0,40.0312,40.0593,40.0125,40.0125,92570.0
2023-01-04 13:55:00,42.8,42.81,42.72,42.75,210887.0,40.0125,40.0219,39.9378,39.9658,210887.0
2023-01-04 14:00:00,42.75,42.86,42.54,42.68,458126.0,39.9658,40.0686,39.7695,39.9004,458126.0
2023-01-04 14:05:00,42.69,42.77,42.56,42.58,135881.0,39.9097,39.9845,39.7882,39.8069,135881.0
2023-01-04 14:10:00,42.59,42.64,42.56,42.61,114798.0,39.8162,39.863,39.7882,39.8349,114798.0
2023-01-04 14:15:00,42.61,42.75,42.61,42.75,98758.0,39.8349,39.9658,39.8349,39.9658,98758.0
2023-01-04 14:20:00,42.74,42.74,42.51,42.54,121194.0,39.9565,39.9565,39.7414,39.7695,121194.0
2023-01-04 14:25:00,42.54,42.55,42.36,42.41,125439.0,39.7695,39.7788,39.6012,39.6479,125439.0
2023-01-04 14:30:00,42.41,42.46,42.36,42.46,126325.0,39.6479,39.6947,39.6012,39.6947,126325.0
2023-01-04 14:35:00,42.45,42.5,42.4,42.43,93581.0,39.6853,39.7321,39.6386,39.6666,93581.0
2023-01-04 14:40:00,42.43,42.5,42.39,42.45,149535.0,39.6666,39.7321,39.6292,39.6853,149535.0
2023-01-04 14:45:00,42.44,42.53,42.44,42.48,109502.0,39.676,39.7601,39.676,39.7134,109502.0
2023-01-04 14:50:00,42.47,42.49,42.42,42.47,106750.0,39.704,39.7227,39.6573,39.704,106750.0
2023-01-04 14:55:00,42.47,42.55,42.46,42.55,130579.0,39.704,39.7788,39.6947,39.7788,130579.0
2023-01-04 15:00:00,42.55,42.63,42.54,42.59,107884.0,39.7788,39.8536,39.7695,39.8162,107884.0
2023-01-04 15:05:00,42.59,42.6,42.48,42.55,130200.0,39.8162,39.8256,39.7134,39.7788,130200.0
2023-01-04 15:10:00,42.55,42.57,42.49,42.55,133185.0,39.7788,39.7975,39.7227,39.7788,133185.0
2023-01-04 15:15:00,42.55,42.59,42.52,42.59,221917.0,39.7788,39.8162,39.7508,39.8162,221917.0
2023-01-04 15:20:00,42.58,42.62,42.53,42.58,119040.0,39.8069,39.8443,39.7601,39.8069,119040.0
2023-01-04 15:25:00,42.58,42.65,42.57,42.62,228198.0,39.8069,39.8723,39.7975,39.8443,228198.0
2023-01-04 15:30:00,42.62,42.64,42.52,42.55,189580.0,39.8443,39.863,39.7508,39.7788,189580.0
2023-01-04 15:35:00,42.55,42.55,42.47,42.54,187670.0,39.7788,39.7788,39.704,39.7695,187670.0
2023-01-04 15:40:00,42.54,42.54,42.44,42.46,267862.0,39.7695,39.7695,39.676,39.6947,267862.0
2023-01-04 15:45:00,42.46,42.52,42.43,42.52,213585.0,39.6947,39.7508,39.6666,39.7508,213585.0
2023-01-04 15:50:00,42.51,42.55,42.5,42.53,466340.0,39.7414,39.7788,39.7321,39.7601,466340.0
2023-01-04 15:55:00,42.54,42.65,42.53,42.64,1258860.0,39.7695,39.8723,39.7601,39.863,1258860.0
2023-01-05 09:30:00,42.58,42.63,42.3,42.43,530960.0,39.8069,39.8536,39.5451,39.6666,530960.0
2023-01-05 09:35:00,42.43,42.49,42.36,42.4,213524.0,39.6666,39.7227,39.6012,39.6386,213524.0
2023-01-05 09:40:00,42.4,42.45,42.32,42.4,281762.0,39.6386,39.6853,39.5638,39.6386,281762.0
2023-01-05 09:45:00,42.42,42.42,42.21,42.21,198271.0,39.6573,39.6573,39.461,39.461,198271.0
2023-01-05 09:50:00,42.21,42.21,42.04,42.09,231625.0,39.461,39.461,39.302,39.3488,231625.0
2023-01-05 09:55:00,42.09,42.12,41.98,42.0,192837.0,39.3488,39.3768,39.2459,39.2646,192837.0
2023-01-05 10:00:00,41.98,42.06,41.93,42.01,172205.0,39.2459,39.3207,39.1992,39.274,172205.0
2023-01-05 10:05:00,42.01,42.16,41.95,42.03,158238.0,39.274,39.4142,39.2179,39.2927,158238.0
2023-01-05 10:10:00,42.04,42.25,42.02,42.23,148776.0,39.302,39.4984,39.2833,39.4797,148776.0
2023-01-05 10:15:00,42.23,42.26,42.19,42.2,117622.0,39.4797,39.5077,39.4423,39.4516,117622.0
2023-01-05 10:20:00,42.2,42.23,42.17,42.23,87860.0,39.4516,39.4797,39.4236,39.4797,87860.0
2023-01-05 10:25:00,42.23,42.27,42.21,42.23,80951.0,39.4797,39.5171,39.461,39.4797,80951.0
2023-01-05 10:30:00,42.23,42.28,42.16,42.24,109090.0,39.4797,39.5264,39.4142,39.489,109090.0
2023-01-05 10:35:00,42.23,42.34,42.23,42.3,103081.0,39.4797,39.5825,39.4797,39.5451,103081.0
2023-01-05 10:40:00,42.3,42.47,42.3,42.46,113581.0,39.5451,39.704,39.5451,39.6947,113581.0
2023-01-05 10:45:00,42.45,42.45,42.37,42.38,63643.0,39.6853,39.6853,39.6105,39.6199,63643.0
2023-01-05 10:50:00,42.39,42.45,42.28,42.3,132405.0,39.6292,39.6853,39.5264,39.5451,132405.0
2023-01-05 10:55:00,42.29,42.3,42.18,42.2,122556.0,39.5358,39.5451,39.4329,39.4516,122556.0
2023-01-05 11:00:00,42.2,42.21,42.13,42.19,79752.0,39.4516,39.461,39.3862,39.4423,79752.0
2023-01-05 11:05:00,42.19,42.24,42.18,42.24,65912.0,39.4423,39.489,39.4329,39.489,65912.0
2023-01-05 11:10:00,42.24,42.28,42.2,42.23,76974.0,39.489,39.5264,39.4516,39.4797,76974.0
2023-01-05 11:15:00,42.23,42.25,42.2,42.21,67574.0,39.4797,39.4984,39.4516,39.461,67574.0
2023-01-05 11:20:00,42.21,42.21,42.1,42.1,87803.0,39.461,39.461,39.3581,39.3581,87803.0
2023-01-05 11:25:00,42.1,42.14,42.05,42.14,61183.0,39.3581,39.3955,39.3114,39.3955,61183.0
2023-01-05 11:30:00,42.14,42.2,42.11,42.16,80214.0,39.3955,39.4516,39.3675,39.4142,80214.0
2023-01-05 11:35:00,42.16,42.25,42.16,42.25,81546.0,39.4142,39.4984,39.4142,39.4984,81546.0
2023-01-05 11:40:00,42.25,42.36,42.23,42.35,91750.0,39.4984,39.6012,39.4797,39.5919,91750.0
2023-01-05 11:45:00,42.34,42.38,42.31,42.33,52127.0,39.5825,39.6199,39.5545,39.5732,52127.0
2023-01-05 11:50:00,42.33,42.34,42.27,42.29,57822.0,39.5732,39.5825,39.5171,39.5358,57822.0
2023-01-05 11:55:00,42.29,42.29,42.24,42.26,38272.0,39.5358,39.5358,39.489,39.5077,38272.0
2023-01-05 12:00:00,42.26,42.32,42.25,42.3,28856.0,39.5077,39.5638,39.4984,39.5451,28856.0
2023-01-05 12:05:00,42.3,42.36,42.27,42.34,76415.0,39.5451,39.6012,39.5171,39.5825,76415.0
2023-01-05 12:10:00,42.35,42.36,42.3,42.32,84463.0,39.5919,39.6012,39.5451,39.5638,84463.0
2023-01-05 12:15:00,42.32,42.33,42.26,42.27,46983.0,39.5638,39.5732,39.5077,39.5171,46983.0
2023-01-05 12:20:00,42.27,42.33,42.25,42.29,49835.0,39.5171,39.5732,39.4984,39.5358,49835.0
2023-01-05 12:25:00,42.3,42.31,42.23,42.24,58178.0,39.5451,39.5545,39.4797,39.489,58178.0
2023-01-05 12:30:00,42.23,42.29,42.23,42.27,84677.0,39.4797,39.5358,39.4797,39.5171,84677.0
2023-01-05 12:35:00,42.28,42.29,42.21,42.26,95057.0,39.5264,39.5358,39.461,39.5077,95057.0
2023-01-05 12:40:00,42.26,42.28,42.22,42.25,59712.0,39.5077,39.5264,39.4703,39.4984,59712.0
2023-01-05 12:45:00,42.25,42.25,42.2,42.23,51835.0,39.4984,39.4984,39.4516,39.4797,51835.0
2023-01-05 12:50:00,42.23,42.24,42.19,42.23,45987.0,39.4797,39.489,39.4423,39.4797,45987.0
2023-01-05 12:55:00,42.22,42.24,42.2,42.23,37998.0,39.4703,39.489,39.4516,39.4797,37998.0
2023-01-05 13:00:00,42.23,42.29,42.23,42.27,54221.0,39.4797,39.5358,39.4797,39.5171,54221.0
2023-01-05 13:05:00,42.27,42.32,42.26,42.32,43668.0,39.5171,39.5638,39.5077,39.5638,43668.0
2023-01-05 13:10:00,42.32,42.32,42.29,42.3,37818.0,39.5638,39.5638,39.5358,39.5451,37818.0
2023-01-05 13:15:00,42.3,42.3,42.23,42.24,64907.0,39.5451,39.5451,39.4797,39.489,64907.0
2023-01-05 13:20:00,42.23,42.49,42.23,42.38,192310.0,39.4797,39.7227,39.4797,39.6199,192310.0
2023-01-05 13:25:00,42.38,42.46,42.36,42.43,81579.0,39.6199,39.6947,39.6012,39.6666,81579.0
2023-01-05 13:30:00,42.43,42.57,42.43,42.5,135443.0,39.6666,39.7975,39.6666,39.7321,135443.0
2023-01-05 13:35:00,42.5,42.51,42.39,42.45,85867.0,39.7321,39.7414,39.6292,39.6853,85867.0
2023-01-05 13:40:00,42.45,42.47,42.4,42.42,70508.0,39.6853,39.704,39.6386,39.6573,70508.0
2023-01-05 13:45:00,42.42,42.44,42.4,42.41,59428.0,39.6573,39.676,39.6386,39.6479,59428.0
2023-01-05 13:50:00,42.41,42.47,42.39,42.46,66916.0,39.6479,39.704,39.6292,39.6947,66916.0
2023-01-05 13:55:00,42.46,42.5,42.41,42.45,53526.0,39.6947,39.7321,39.6479,39.6853,53526.0
2023-01-05 14:00:00,42.45,42.5,42.43,42.46,48930.0,39.6853,39.7321,39.6666,39.6947,48930.0
2023-01-05 14:05:00,42.46,42.46,42.41,42.43,37340.0,39.6947,39.6947,39.6479,39.6666,37340.0
2023-01-05 14:10:00,42.43,42.43,42.34,42.35,53275.0,39.6666,39.6666,39.5825,39.5919,53275.0
2023-01-05 14:15:00,42.36,42.4,42.36,42.39,62149.0,39.6012,39.6386,39.6012,39.6292,62149.0
2023-01-05 14:20:00,42.39,42.43,42.36,42.41,43611.0,39.6292,39.6666,39.6012,39.6479,43611.0
2023-01-05 14:25:00,42.41,42.41,42.36,42.39,58936.0,39.6479,39.6479,39.6012,39.6292,58936.0
2023-01-05 14:30:00,42.39,42.43,42.38,42.41,55666.0,39.6292,39.6666,39.6199,39.6479,55666.0
2023-01-05 14:35:00,42.41,42.51,42.39,42.48,77790.0,39.6479,39.7414,39.6292,39.7134,77790.0
2023-01-05 14:40:00,42.49,42.49,42.45,42.46,37948.0,39.7227,39.7227,39.6853,39.6947,37948.0
2023-01-05 14:45:00,42.46,42.53,42.45,42.51,80201.0,39.6947,39.7601,39.6853,39.7414,80201.0
2023-01-05 14:50:00,42.51,42.53,42.49,42.52,58442.0,39.7414,39.7601,39.7227,39.7508,58442.0
2023-01-05 14:55:00,42.52,42.54,42.45,42.46,74549.0,39.7508,39.7695,39.6853,39.6947,74549.0
2023-01-05 15:00:00,42.46,42.46,42.37,42.39,84077.0,39.6947,39.6947,39.6105,39.6292,84077.0
2023-01-05 15:05:00,42.39,42.4,42.34,42.39,183325.0,39.6292,39.6386,39.5825,39.6292,183325.0
2023-01-05 15:10:00,42.39,42.41,42.37,42.41,99177.0,39.6292,39.6479,39.6105,39.6479,99177.0
2023-01-05 15:15:00,42.41,42.43,42.39,42.41,151025.0,39.6479,39.6666,39.6292,39.6479,151025.0
2023-01-05 15:20:00,42.41,42.44,42.4,42.41,243426.0,39.6479,39.676,39.6386,39.6479,243426.0
2023-01-05 15:25:00,42.41,42.42,42.38,42.41,244047.0,39.6479,39.6573,39.6199,39.6479,244047.0
2023-01-05 15:30:00,42.41,42.41,42.31,42.36,184929.0,39.6479,39.6479,39.5545,39.6012,184929.0
2023-01-05 15:35:00,42.35,42.43,42.35,42.41,154262.0,39.5919,39.6666,39.5919,39.6479,154262.0
2023-01-05 15:40:00,42.41,42.42,42.38,42.4,189386.0,39.6479,39.6573,39.6199,39.6386,189386.0
2023-01-05 15:45:00,42.4,42.45,42.38,42.4,263993.0,39.6386,39.6853,39.6199,39.6386,263993.0
2023-01-05 15:50:00,42.39,42.45,42.36,42.37,534385.0,39.6292,39.6853,39.6012,39.6105,534385.0
2023-01-05 15:55:00,42.37,42.45,42.35,42.41,700373.0,39.6105,39.6853,39.5919,39.6479,700373.0
2023-01-06 09:30:00,42.59,42.81,42.59,42.68,301002.0,39.8162,40.0219,39.8162,39.9004,301002.0
2023-01-06 09:35:00,42.66,42.68,42.44,42.48,163065.0,39.8817,39.9004,39.676,39.7134,163065.0
2023-01-06 09:40:00,42.49,42.5,42.2,42.24,165038.0,39.7227,39.7321,39.4516,39.489,165038.0
2023-01-06 09:45:00,42.23,42.27,42.1,42.25,203639.0,39.4797,39.5171,39.3581,39.4984,203639.0
2023-01-06 09:50:00,42.26,42.39,42.24,42.33,88559.0,39.5077,39.6292,39.489,39.5732,88559.0
2023-01-06 09:55:00,42.33,42.35,42.25,42.3,75868.0,39.5732,39.5919,39.4984,39.5451,75868.0
2023-01-06 10:00:00,42.31,42.49,42.3,42.39,258223.0,39.5545,39.7227,39.5451,39.6292,258223.0
2023-01-06 10:05:00,42.4,42.48,42.33,42.44,159287.0,39.6386,39.7134,39.5732,39.676,159287.0
2023-01-06 10:10:00,42.43,42.52,42.34,42.34,109350.0,39.6666,39.7508,39.5825,39.5825,109350.0
2023-01-06 10:15:00,42.35,42.51,42.35,42.43,104516.0,39.5919,39.7414,39.5919,39.6666,104516.0
2023-01-06 10:20:00,42.44,42.45,42.36,42.41,149332.0,39.676,39.6853,39.6012,39.6479,149332.0
2023-01-06 10:25:00,42.41,42.43,42.36,42.4,84423.0,39.6479,39.6666,39.6012,39.6386,84423.0
2023-01-06 10:30:00,42.41,42.53,42.4,42.52,63682.0,39.6479,39.7601,39.6386,39.7508,63682.0
2023-01-06 10:35:00,42.52,42.66,42.51,42.62,143588.0,39.7508,39.8817,39.7414,39.8443,143588.0
2023-01-06 10:40:00,42.63,42.68,42.59,42.62,104980.0,39.8536,39.9004,39.8162,39.8443,104980.0
2023-01-06 10:45:00,42.62,42.68,42.59,42.66,102679.0,39.8443,39.9004,39.8162,39.8817,102679.0
2023-01-06 10:50:00,42.67,42.73,42.67,42.69,136908.0,39.891,39.9471,39.891,39.9097,136908.0
2023-01-06 10:55:00,42.69,42.77,42.68,42.75,156726.0,39.9097,39.9845,39.9004,39.9658,156726.0
2023-01-06 11:00:00,42.74,42.79,42.72,42.77,117692.0,39.9565,40.0032,39.9378,39.9845,117692.0
2023-01-06 11:05:00,42.77,42.83,42.76,42.82,107336.0,39.9845,40.0406,39.9751,40.0312,107336.0
2023-01-06 11:10:00,42.82,42.83,42.77,42.79,89467.0,40.0312,40.0406,39.9845,40.0032,89467.0
2023-01-06 11:15:00,42.79,42.86,42.75,42.76,210018.0,40.0032,40.0686,39.9658,39.9751,210018.0
2023-01-06 11:20:00,42.76,42.84,42.75,42.83,94171.0,39.9751,40.0499,39.9658,40.0406,94171.0
2023-01-06 11:25:00,42.83,42.85,42.8,42.82,106214.0,40.0406,40.0593,40.0125,40.0312,106214.0
2023-01-06 11:30:00,42.82,42.83,42.79,42.82,95787.0,40.0312,40.0406,40.0032,40.0312,95787.0
2023-01-06 11:35:00,42.82,42.84,42.78,42.79,59539.0,40.0312,40.0499,39.9938,40.0032,59539.0
2023-01-06 11:40:00,42.79,42.8,42.74,42.76,98369.0,40.0032,40.0125,39.9565,39.9751,98369.0
2023-01-06 11:45:00,42.76,42.77,42.72,42.77,97491.0,39.9751,39.9845,39.9378,39.9845,97491.0
2023-01-06 11:50:00,42.76,42.85,42.76,42.82,112658.0,39.9751,40.0593,39.9751,40.0312,112658.0
2023-01-06 11:55:00,42.83,42.86,42.79,42.79,67586.0,40.0406,40.0686,40.0032,40.0032,67586.0
2023-01-06 12:00:00,42.8,42.81,42.76,42.77,62060.0,40.0125,40.0219,39.9751,39.9845,62060.0
2023-01-06 12:05:00,42.76,42.83,42.76,42.79,79101.0,39.9751,40.0406,39.9751,40.0032,79101.0
2023-01-06 12:10:00,42.79,42.81,42.76,42.78,46274.0,40.0032,40.0219,39.9751,39.9938,46274.0
2023-01-06 12:15:00,42.77,42.79,42.75,42.77,135688.0,39.9845,40.0032,39.9658,39.9845,135688.0
2023-01-06 12:20:00,42.77,42.8,42.74,42.76,71484.0,39.9845,40.0125,39.9565,39.9751,71484.0
2023-01-06 12:25:00,42.76,42.79,42.75,42.79,53165.0,39.9751,40.0032,39.9658,40.0032,53165.0
2023-01-06 12:30:00,42.79,42.8,42.76,42.77,118702.0,40.0032,40.0125,39.9751,39.9845,118702.0
2023-01-06 12:35:00,42.77,42.79,42.76,42.79,78726.0,39.9845,40.0032,39.9751,40.0032,78726.0
2023-01-06 12:40:00,42.79,42.79,42.76,42.77,102871.0,40.0032,40.0032,39.9751,39.9845,102871.0
2023-01-06 12:45:00,42.77,42.77,42.74,42.76,114861.0,39.9845,39.9845,39.9565,39.9751,114861.0
2023-01-06 12:50:00,42.77,42.78,42.73,42.74,119592.0,39.9845,39.9938,39.9471,39.9565,119592.0
2023-01-06 12:55:00,42.75,42.75,42.69,42.7,113646.0,39.9658,39.9658,39.9097,39.9191,113646.0
2023-01-06 13:00:00,42.7,42.71,42.67,42.67,70121.0,39.9191,39.9284,39.891,39.891,70121.0
2023-01-06 13:05:00,42.66,42.69,42.66,42.68,89495.0,39.8817,39.9097,39.8817,39.9004,89495.0
2023-01-06 13:10:00,42.68,42.7,42.65,42.7,98556.0,39.9004,39.9191,39.8723,39.9191,98556.0
2023-01-06 13:15:00,42.7,42.71,42.67,42.67,82306.0,39.9191,39.9284,39.891,39.891,82306.0
2023-01-06 13:20:00,42.68,42.68,42.64,42.65,57904.0,39.9004,39.9004,39.863,39.8723,57904.0
2023-01-06 13:25:00,42.64,42.71,42.64,42.7,97889.0,39.863,39.9284,39.863,39.9191,97889.0
2023-01-06 13:30:00,42.7,42.74,42.69,42.73,87457.0,39.9191,39.9565,39.9097,39.9471,87457.0
2023-01-06 13:35:00,42.73,42.77,42.73,42.75,113342.0,39.9471,39.9845,39.9471,39.9658,113342.0
2023-01-06 13:40:00,42.75,42.79,42.74,42.74,158656.0,39.9658,40.0032,39.9565,39.9565,158656.0
2023-01-06 13:45:00,42.75,42.75,42.69,42.72,75309.0,39.9658,39.9658,39.9097,39.9378,75309.0
2023-01-06 13:50:00,42.73,42.73,42.7,42.73,71504.0,39.9471,39.9471,39.9191,39.9471,71504.0
2023-01-06 13:55:00,42.73,42.74,42.67,42.67,134477.0,39.9471,39.9565,39.891,39.891,134477.0
2023-01-06 14:00:00,42.68,42.73,42.67,42.72,103897.0,39.9004,39.9471,39.891,39.9378,103897.0
2023-01-06 14:05:00,42.71,42.73,42.7,42.72,152284.0,39.9284,39.9471,39.9191,39.9378,152284.0
2023-01-06 14:10:00,42.73,42.74,42.71,42.73,74264.0,39.9471,39.9565,39.9284,39.9471,74264.0
2023-01-06 14:15:00,42.73,42.79,42.73,42.78,116080.0,39.9471,40.0032,39.9471,39.9938,116080.0
2023-01-06 14:20:00,42.77,42.81,42.77,42.79,104436.0,39.9845,40.0219,39.9845,40.0032,104436.0
2023-01-06 14:25:00,42.79,42.81,42.77,42.8,106939.0,40.0032,40.0219,39.9845,40.0125,106939.0
2023-01-06 14:30:00,42.8,42.81,42.78,42.8,66995.0,40.0125,40.0219,39.9938,40.0125,66995.0
2023-01-06 14:35:00,42.79,42.84,42.78,42.81,77513.0,40.0032,40.0499,39.9938,40.0219,77513.0
2023-01-06 14:40:00,42.81,42.82,42.79,42.81,72225.0,40.0219,40.0312,40.0032,40.0219,72225.0
2023-01-06 14:45:00,42.81,42.83,42.79,42.8,107255.0,40.0219,40.0406,40.0032,40.0125,107255.0
2023-01-06 14:50:00,42.8,42.87,42.8,42.84,132849.0,40.0125,40.078,40.0125,40.0499,132849.0
2023-01-06 14:55:00,42.84,42.89,42.82,42.88,125667.0,40.0499,40.0967,40.0312,40.0873,125667.0
2023-01-06 15:00:00,42.88,42.98,42.87,42.96,100870.0,40.0873,40.1808,40.078,40.1621,100870.0
2023-01-06 15:05:00,42.96,42.99,42.94,42.98,119878.0,40.1621,40.1902,40.1434,40.1808,119878.0
2023-01-06 15:10:00,43.0,43.0,42.95,42.95,78421.0,40.1995,40.1995,40.1528,40.1528,78421.0
2023-01-06 15:15:00,42.96,42.99,42.9,42.91,107042.0,40.1621,40.1902,40.106,40.1154,107042.0
2023-01-06 15:20:00,42.91,42.92,42.88,42.91,108735.0,40.1154,40.1247,40.0873,40.1154,108735.0
2023-01-06 15:25:00,42.91,42.91,42.87,42.87,87083.0,40.1154,40.1154,40.078,40.078,87083.0
2023-01-06 15:30:00,42.87,42.91,42.85,42.88,143163.0,40.078,40.1154,40.0593,40.0873,143163.0
2023-01-06 15:35:00,42.87,42.88,42.79,42.84,135147.0,40.078,40.0873,40.0032,40.0499,135147.0
2023-01-06 15:40:00,42.83,42.84,42.77,42.8,261741.0,40.0406,40.0499,39.9845,40.0125,261741.0
2023-01-06 15:45:00,42.79,42.88,42.78,42.82,210880.0,40.0032,40.0873,39.9938,40.0312,210880.0
2023-01-06 15:50:00,42.81,42.81,42.69,42.71,433829.0,40.0219,40.0219,39.9097,39.9284,433829.0
2023-01-06 15:55:00,42.71,42.8,42.69,42.8,1349605.0,39.9284,40.0125,39.9097,40.0125,1349605.0
2023-01-09 09:30:00,43.12,43.13,42.86,42.91,37698.0,40.3117,40.3211,40.0686,40.1154,37698.0
2023-01-09 09:35:00,42.92,42.97,42.8,42.84,636867.0,40.1247,40.1715,40.0125,40.0499,636867.0
2023-01-09 09:40:00,42.84,42.91,42.8,42.84,144421.0,40.0499,40.1154,40.0125,40.0499,144421.0
2023-01-09 09:45:00,42.84,42.85,42.74,42.78,191566.0,40.0499,40.0593,39.9565,39.9938,191566.0
2023-01-09 09:50:00,42.78,42.78,42.66,42.73,131267.0,39.9938,39.9938,39.8817,39.9471,131267.0
2023-01-09 09:55:00,42.73,42.79,42.7,42.73,103034.0,39.9471,40.0032,39.9191,39.9471,103034.0
2023-01-09 10:00:00,42.72,42.81,42.71,42.78,153347.0,39.9378,40.0219,39.9284,39.9938,153347.0
2023-01-09 10:05:00,42.78,42.82,42.72,42.77,181220.0,39.9938,40.0312,39.9378,39.9845,181220.0
2023-01-09 10:10:00,42.77,42.79,42.72,42.74,95535.0,39.9845,40.0032,39.9378,39.9565,95535.0
2023-01-09 10:15:00,42.75,42.86,42.74,42.86,192874.0,39.9658,40.0686,39.9565,40.0686,192874.0
2023-01-09 10:20:00,42.85,42.88,42.8,42.82,146863.0,40.0593,40.0873,40.0125,40.0312,146863.0
2023-01-09 10:25:00,42.82,42.82,42.74,42.74,70033.0,40.0312,40.0312,39.9565,39.9565,70033.0
2023-01-09 10:30:00,42.75,42.82,42.74,42.8,482468.0,39.9658,40.0312,39.9565,40.0125,482468.0
2023-01-09 10:35:00,42.8,42.88,42.79,42.84,242520.0,40.0125,40.0873,40.0032,40.0499,242520.0
2023-01-09 10:40:00,42.85,42.89,42.82,42.84,130891.0,40.0593,40.0967,40.0312,40.0499,130891.0
2023-01-09 10:45:00,42.84,42.89,42.81,42.87,191783.0,40.0499,40.0967,40.0219,40.078,191783.0
2023-01-09 10:50:00,42.86,42.9,42.83,42.83,117118.0,40.0686,40.106,40.0406,40.0406,117118.0
2023-01-09 10:55:00,42.84,42.89,42.82,42.87,154391.0,40.0499,40.0967,40.0312,40.078,154391.0
2023-01-09 11:00:00,42.86,42.91,42.86,42.88,106912.0,40.0686,40.1154,40.0686,40.0873,106912.0
2023-01-09 11:05:00,42.89,42.95,42.88,42.93,57462.0,40.0967,40.1528,40.0873,40.1341,57462.0
2023-01-09 11:10:00,42.93,42.97,42.9,42.96,144185.0,40.1341,40.1715,40.106,40.1621,144185.0
2023-01-09 11:15:00,42.96,42.98,42.94,42.98,98501.0,40.1621,40.1808,40.1434,40.1808,98501.0
2023-01-09 11:20:00,42.97,43.08,42.97,43.08,110920.0,40.1715,40.2743,40.1715,40.2743,110920.0
2023-01-09 11:25:00,43.08,43.1,43.06,43.09,148912.0,40.2743,40.293,40.2556,40.2837,148912.0
2023-01-09 11:30:00,43.08,43.11,42.94,42.95,308503.0,40.2743,40.3024,40.1434,40.1528,308503.0
2023-01-09 11:35:00,42.95,42.95,42.91,42.93,129215.0,40.1528,40.1528,40.1154,40.1341,129215.0
2023-01-09 11:40:00,42.92,42.94,42.87,42.93,86208.0,40.1247,40.1434,40.078,40.1341,86208.0
2023-01-09 11:45:00,42.93,42.97,42.91,42.94,128315.0,40.1341,40.1715,40.1154,40.1434,128315.0
2023-01-09 11:50:00,42.94,43.02,42.94,43.01,152099.0,40.1434,40.2182,40.1434,40.2089,152099.0
2023-01-09 11:55:00,43.02,43.03,42.98,43.01,118690.0,40.2182,40.2276,40.1808,40.2089,118690.0
2023-01-09 12:00:00,43.01,43.01,42.92,42.95,130090.0,40.2089,40.2089,40.1247,40.1528,130090.0
2023-01-09 12:05:00,42.95,42.95,42.92,42.93,64422.0,40.1528,40.1528,40.1247,40.1341,64422.0
2023-01-09 12:10:00,42.93,42.97,42.86,42.87,95428.0,40.1341,40.1715,40.0686,40.078,95428.0
2023-01-09 12:15:00,42.88,42.9,42.81,42.85,70577.0,40.0873,40.106,40.0219,40.0593,70577.0
2023-01-09 12:20:00,42.84,42.88,42.82,42.85,106110.0,40.0499,40.0873,40.0312,40.0593,106110.0
2023-01-09 12:25:00,42.84,42.87,42.82,42.87,92159.0,40.0499,40.078,40.0312,40.078,92159.0
2023-01-09 12:30:00,42.86,42.89,42.81,42.81,187023.0,40.0686,40.0967,40.0219,40.0219,187023.0
2023-01-09 12:35:00,42.81,42.82,42.72,42.73,107948.0,40.0219,40.0312,39.9378,39.9471,107948.0
2023-01-09 12:40:00,42.73,42.75,42.69,42.69,127392.0,39.9471,39.9658,39.9097,39.9097,127392.0
2023-01-09 12:45:00,42.7,42.7,42.62,42.62,175704.0,39.9191,39.9191,39.8443,39.8443,175704.0
2023-01-09 12:50:00,42.63,42.66,42.62,42.64,117026.0,39.8536,39.8817,39.8443,39.863,117026.0
2023-01-09 12:55:00,42.64,42.65,42.59,42.64,302409.0,39.863,39.8723,39.8162,39.863,302409.0
2023-01-09 13:00:00,42.65,42.65,42.55,42.55,102712.0,39.8723,39.8723,39.7788,39.7788,102712.0
2023-01-09 13:05:00,42.55,42.56,42.48,42.51,104416.0,39.7788,39.7882,39.7134,39.7414,104416.0
2023-01-09 13:10:00,42.51,42.56,42.48,42.55,120276.0,39.7414,39.7882,39.7134,39.7788,120276.0
2023-01-09 13:15:00,42.55,42.56,42.52,42.54,98116.0,39.7788,39.7882,39.7508,39.7695,98116.0
2023-01-09 13:20:00,42.53,42.55,42.51,42.55,89006.0,39.7601,39.7788,39.7414,39.7788,89006.0
2023-01-09 13:25:00,42.55,42.63,42.52,42.58,204681.0,39.7788,39.8536,39.7508,39.8069,204681.0
2023-01-09 13:30:00,42.58,42.61,42.54,42.56,86099.0,39.8069,39.8349,39.7695,39.7882,86099.0
2023-01-09 13:35:00,42.55,42.55,42.47,42.52,146408.0,39.7788,39.7788,39.704,39.7508,146408.0
2023-01-09 13:40:00,42.52,42.53,42.45,42.46,80640.0,39.7508,39.7601,39.6853,39.6947,80640.0
2023-01-09 13:45:00,42.45,42.51,42.44,42.5,109870.0,39.6853,39.7414,39.676,39.7321,109870.0
2023-01-09 13:50:00,42.49,42.5,42.47,42.49,48468.0,39.7227,39.7321,39.704,39.7227,48468.0
2023-01-09 13:55:00,42.49,42.54,42.48,42.53,200336.0,39.7227,39.7695,39.7134,39.7601,200336.0
2023-01-09 14:00:00,42.52,42.58,42.52,42.55,90003.0,39.7508,39.8069,39.7508,39.7788,90003.0
2023-01-09 14:05:00,42.55,42.55,42.45,42.51,113598.0,39.7788,39.7788,39.6853,39.7414,113598.0
2023-01-09 14:10:00,42.51,42.58,42.5,42.57,175128.0,39.7414,39.8069,39.7321,39.7975,175128.0
2023-01-09 14:15:00,42.56,42.58,42.51,42.55,94165.0,39.7882,39.8069,39.7414,39.7788,94165.0
2023-01-09 14:20:00,42.55,42.58,42.53,42.57,128627.0,39.7788,39.8069,39.7601,39.7975,128627.0
2023-01-09 14:25:00,42.57,42.6,42.52,42.56,117099.0,39.7975,39.8256,39.7508,39.7882,117099.0
2023-01-09 14:30:00,42.55,42.57,42.47,42.5,201358.0,39.7788,39.7975,39.704,39.7321,201358.0
2023-01-09 14:35:00,42.5,42.52,42.47,42.5,110827.0,39.7321,39.7508,39.704,39.7321,110827.0
2023-01-09 14:40:00,42.48,42.53,42.46,42.52,123083.0,39.7134,39.7601,39.6947,39.7508,123083.0
2023-01-09 14:45:00,42.52,42.57,42.51,42.55,122653.0,39.7508,39.7975,39.7414,39.7788,122653.0
2023-01-09 14:50:00,42.55,42.57,42.49,42.5,115491.0,39.7788,39.7975,39.7227,39.7321,115491.0
2023-01-09 14:55:00,42.5,42.5,42.44,42.46,60522.0,39.7321,39.7321,39.676,39.6947,60522.0
2023-01-09 15:00:00,42.46,42.47,42.43,42.45,201178.0,39.6947,39.704,39.6666,39.6853,201178.0
2023-01-09 15:05:00,42.45,42.49,42.43,42.46,208869.0,39.6853,39.7227,39.6666,39.6947,208869.0
2023-01-09 15:10:00,42.46,42.47,42.4,42.41,122826.0,39.6947,39.704,39.6386,39.6479,122826.0
2023-01-09 15:15:00,42.41,42.42,42.36,42.41,419418.0,39.6479,39.6573,39.6012,39.6479,419418.0
2023-01-09 15:20:00,42.4,42.41,42.34,42.36,171110.0,39.6386,39.6479,39.5825,39.6012,171110.0
2023-01-09 15:25:00,42.36,42.37,42.28,42.3,159877.0,39.6012,39.6105,39.5264,39.5451,159877.0
2023-01-09 15:30:00,42.3,42.3,42.24,42.27,230627.0,39.5451,39.5451,39.489,39.5171,230627.0
2023-01-09 15:35:00,42.27,42.27,42.21,42.21,140665.0,39.5171,39.5171,39.461,39.461,140665.0
2023-01-09 15:40:00,42.21,42.28,42.2,42.27,215946.0,39.461,39.5264,39.4516,39.5171,215946.0
2023-01-09 15:45:00,42.27,42.28,42.16,42.19,377244.0,39.5171,39.5264,39.4142,39.4423,377244.0
2023-01-09 15:50:00,42.19,42.34,42.18,42.34,483111.0,39.4423,39.5825,39.4329,39.5825,483111.0
2023-01-09 15:55:00,42.33,42.39,42.29,42.38,1585231.0,39.5732,39.6292,39.5358,39.6199,1585231.0
2023-01-10 09:30:00,42.67,42.88,42.51,42.75,575149.0,39.891,40.0873,39.7414,39.9658,575149.0
2023-01-10 09:35:00,42.77,42.77,42.59,42.6,247669.0,39.9845,39.9845,39.8162,39.8256,247669.0
2023-01-10 09:40:00,42.59,42.6,42.49,42.53,190887.0,39.8162,39.8256,39.7227,39.7601,190887.0
2023-01-10 09:45:00,42.53,42.54,42.22,42.22,214179.0,39.7601,39.7695,39.4703,39.4703,214179.0
2023-01-10 09:50:00,42.22,42.25,42.09,42.23,291617.0,39.4703,39.4984,39.3488,39.4797,291617.0
2023-01-10 09:55:00,42.22,42.27,42.07,42.11,336770.0,39.4703,39.5171,39.3301,39.3675,336770.0
2023-01-10 10:00:00,42.11,42.19,42.01,42.17,246959.0,39.3675,39.4423,39.274,39.4236,246959.0
2023-01-10 10:05:00,42.17,42.26,42.12,42.12,157151.0,39.4236,39.5077,39.3768,39.3768,157151.0
2023-01-10 10:10:00,42.13,42.28,42.1,42.23,222566.0,39.3862,39.5264,39.3581,39.4797,222566.0
2023-01-10 10:15:00,42.23,42.34,42.2,42.3,202755.0,39.4797,39.5825,39.4516,39.5451,202755.0
2023-01-10 10:20:00,42.29,42.34,42.23,42.26,197521.0,39.5358,39.5825,39.4797,39.5077,197521.0
2023-01-10 10:25:00,42.25,42.26,42.16,42.21,103396.0,39.4984,39.5077,39.4142,39.461,103396.0
2023-01-10 10:30:00,42.21,42.23,42.07,42.1,144469.0,39.461,39.4797,39.3301,39.3581,144469.0
2023-01-10 10:35:00,42.1,42.15,42.03,42.05,161025.0,39.3581,39.4049,39.2927,39.3114,161025.0
2023-01-10 10:40:00,42.06,42.12,42.03,42.06,91663.0,39.3207,39.3768,39.2927,39.3207,91663.0
2023-01-10 10:45:00,42.05,42.11,42.02,42.07,173808.0,39.3114,39.3675,39.2833,39.3301,173808.0
2023-01-10 10:50:00,42.07,42.24,42.06,42.2,166035.0,39.3301,39.489,39.3207,39.4516,166035.0
2023-01-10 10:55:00,42.2,42.28,42.19,42.27,156037.0,39.4516,39.5264,39.4423,39.5171,156037.0
2023-01-10 11:00:00,42.27,42.31,42.23,42.3,194712.0,39.5171,39.5545,39.4797,39.5451,194712.0
2023-01-10 11:05:00,42.3,42.33,42.29,42.3,97602.0,39.5451,39.5732,39.5358,39.5451,97602.0
2023-01-10 11:10:00,42.3,42.35,42.27,42.3,220882.0,39.5451,39.5919,39.5171,39.5451,220882.0
2023-01-10 11:15:00,42.29,42.32,42.26,42.31,87554.0,39.5358,39.5638,39.5077,39.5545,87554.0
2023-01-10 11:20:00,42.31,42.48,42.31,42.48,108515.0,39.5545,39.7134,39.5545,39.7134,108515.0
2023-01-10 11:25:00,42.48,42.49,42.41,42.42,596755.0,39.7134,39.7227,39.6479,39.6573,596755.0
2023-01-10 11:30:00,42.43,42.46,42.34,42.36,112360.0,39.6666,39.6947,39.5825,39.6012,112360.0
2023-01-10 11:35:00,42.36,42.41,42.34,42.34,117029.0,39.6012,39.6479,39.5825,39.5825,117029.0
2023-01-10 11:40:00,42.34,42.45,42.33,42.44,73659.0,39.5825,39.6853,39.5732,39.676,73659.0
2023-01-10 11:45:00,42.43,42.49,42.38,42.48,155962.0,39.6666,39.7227,39.6199,39.7134,155962.0
2023-01-10 11:50:00,42.48,42.52,42.43,42.48,134039.0,39.7134,39.7508,39.6666,39.7134,134039.0
2023-01-10 11:55:00,42.48,42.51,42.46,42.51,174262.0,39.7134,39.7414,39.6947,39.7414,174262.0
2023-01-10 12:00:00,42.5,42.5,42.41,42.42,132628.0,39.7321,39.7321,39.6479,39.6573,132628.0
2023-01-10 12:05:00,42.43,42.46,42.41,42.45,80021.0,39.6666,39.6947,39.6479,39.6853,80021.0
2023-01-10 12:10:00,42.45,42.53,42.43,42.5,91637.0,39.6853,39.7601,39.6666,39.7321,91637.0
2023-01-10 12:15:00,42.49,42.51,42.44,42.45,78892.0,39.7227,39.7414,39.676,39.6853,78892.0
2023-01-10 12:20:00,42.45,42.45,42.39,42.41,85486.0,39.6853,39.6853,39.6292,39.6479,85486.0
2023-01-10 12:25:00,42.41,42.45,42.39,42.39,144691.0,39.6479,39.6853,39.6292,39.6292,144691.0
2023-01-10 12:30:00,42.39,42.43,42.39,42.43,75502.0,39.6292,39.6666,39.6292,39.6666,75502.0
2023-01-10 12:35:00,42.43,42.5,42.42,42.49,143625.0,39.6666,39.7321,39.6573,39.7227,143625.0
2023-01-10 12:40:00,42.48,42.49,42.42,42.43,90323.0,39.7134,39.7227,39.6573,39.6666,90323.0
2023-01-10 12:45:00,42.42,42.42,42.38,42.38,88439.0,39.6573,39.6573,39.6199,39.6199,88439.0
2023-01-10 12:50:00,42.39,42.45,42.38,42.4,99461.0,39.6292,39.6853,39.6199,39.6386,99461.0
2023-01-10 12:55:00,42.4,42.45,42.4,42.43,83608.0,39.6386,39.6853,39.6386,39.6666,83608.0
2023-01-10 13:00:00,42.42,42.47,42.39,42.46,90438.0,39.6573,39.704,39.6292,39.6947,90438.0
2023-01-10 13:05:00,42.47,42.47,42.44,42.45,78078.0,39.704,39.704,39.676,39.6853,78078.0
2023-01-10 13:10:00,42.46,42.46,42.42,42.44,41561.0,39.6947,39.6947,39.6573,39.676,41561.0
2023-01-10 13:15:00,42.44,42.45,42.38,42.41,64383.0,39.676,39.6853,39.6199,39.6479,64383.0
2023-01-10 13:20:00,42.41,42.44,42.39,42.43,82171.0,39.6479,39.676,39.6292,39.6666,82171.0
2023-01-10 13:25:00,42.42,42.46,42.39,42.44,93021.0,39.6573,39.6947,39.6292,39.676,93021.0
2023-01-10 13:30:00,42.44,42.45,42.41,42.44,90253.0,39.676,39.6853,39.6479,39.676,90253.0
2023-01-10 13:35:00,42.43,42.47,42.43,42.44,58188.0,39.6666,39.704,39.6666,39.676,58188.0
2023-01-10 13:40:00,42.44,42.48,42.43,42.47,143627.0,39.676,39.7134,39.6666,39.704,143627.0
2023-01-10 13:45:00,42.47,42.5,42.45,42.48,101791.0,39.704,39.7321,39.6853,39.7134,101791.0
2023-01-10 13:50:00,42.48,42.49,42.44,42.46,110079.0,39.7134,39.7227,39.676,39.6947,110079.0
2023-01-10 13:55:00,42.46,42.46,42.43,42.44,107553.0,39.6947,39.6947,39.6666,39.676,107553.0
2023-01-10 14:00:00,42.44,42.44,42.37,42.44,538895.0,39.676,39.676,39.6105,39.676,538895.0
2023-01-10 14:05:00,42.44,42.47,42.42,42.43,141541.0,39.676,39.704,39.6573,39.6666,141541.0
2023-01-10 14:10:00,42.43,42.44,42.41,42.41,202995.0,39.6666,39.676,39.6479,39.6479,202995.0
2023-01-10 14:15:00,42.42,42.46,42.41,42.44,252212.0,39.6573,39.6947,39.6479,39.676,252212.0
2023-01-10 14:20:00,42.44,42.44,42.37,42.4,137403.0,39.676,39.676,39.6105,39.6386,137403.0
2023-01-10 14:25:00,42.4,42.4,42.36,42.4,995102.0,39.6386,39.6386,39.6012,39.6386,995102.0
2023-01-10 14:30:00,42.4,42.44,42.38,42.43,99975.0,39.6386,39.676,39.6199,39.6666,99975.0
2023-01-10 14:35:00,42.43,42.47,42.41,42.43,92229.0,39.6666,39.704,39.6479,39.6666,92229.0
2023-01-10 14:40:00,42.43,42.45,42.42,42.44,106308.0,39.6666,39.6853,39.6573,39.676,106308.0
2023-01-10 14:45:00,42.43,42.43,42.37,42.38,215432.0,39.6666,39.6666,39.6105,39.6199,215432.0
2023-01-10 14:50:00,42.38,42.38,42.33,42.34,90586.0,39.6199,39.6199,39.5732,39.5825,90586.0
2023-01-10 14:55:00,42.34,42.35,42.31,42.33,173096.0,39.5825,39.5919,39.5545,39.5732,173096.0
2023-01-10 15:00:00,42.33,42.33,42.27,42.3,171112.0,39.5732,39.5732,39.5171,39.5451,171112.0
2023-01-10 15:05:00,42.3,42.31,42.26,42.3,92704.0,39.5451,39.5545,39.5077,39.5451,92704.0
2023-01-10 15:10:00,42.3,42.35,42.28,42.34,136342.0,39.5451,39.5919,39.5264,39.5825,136342.0
2023-01-10 15:15:00,42.34,42.37,42.32,42.34,108149.0,39.5825,39.6105,39.5638,39.5825,108149.0
2023-01-10 15:20:00,42.34,42.35,42.3,42.32,135605.0,39.5825,39.5919,39.5451,39.5638,135605.0
2023-01-10 15:25:00,42.32,42.35,42.3,42.32,92404.0,39.5638,39.5919,39.5451,39.5638,92404.0
2023-01-10 15:30:00,42.32,42.33,42.28,42.33,177928.0,39.5638,39.5732,39.5264,39.5732,177928.0
2023-01-10 15:35:00,42.33,42.33,42.27,42.29,149355.0,39.5732,39.5732,39.5171,39.5358,149355.0
2023-01-10 15:40:00,42.29,42.3,42.26,42.27,179678.0,39.5358,39.5451,39.5077,39.5171,179678.0
2023-01-10 15:45:00,42.27,42.29,42.25,42.29,317739.0,39.5171,39.5358,39.4984,39.5358,317739.0
2023-01-10 15:50:00,42.29,42.33,42.28,42.32,450858.0,39.5358,39.5732,39.5264,39.5638,450858.0
2023-01-10 15:55:00,42.31,42.37,42.3,42.37,1279560.0,39.5545,39.6105,39.5451,39.6105,1279560.0
2023-01-11 09:30:00,42.38,42.48,42.27,42.4,308319.0,39.6199,39.7134,39.5171,39.6386,308319.0
2023-01-11 09:35:00,42.41,42.57,42.38,42.56,608031.0,39.6479,39.7975,39.6199,39.7882,608031.0
2023-01-11 09:40:00,42.57,42.73,42.53,42.72,419793.0,39.7975,39.9471,39.7601,39.9378,419793.0
2023-01-11 09:45:00,42.71,42.82,42.67,42.8,302478.0,39.9284,40.0312,39.891,40.0125,302478.0
2023-01-11 09:50:00,42.79,42.83,42.62,42.64,387851.0,40.0032,40.0406,39.8443,39.863,387851.0
2023-01-11 09:55:00,42.64,42.72,42.6,42.62,310545.0,39.863,39.9378,39.8256,39.8443,310545.0
2023-01-11 10:00:00,42.62,42.67,42.45,42.5,302793.0,39.8443,39.891,39.6853,39.7321,302793.0
2023-01-11 10:05:00,42.5,42.5,42.3,42.39,501740.0,39.7321,39.7321,39.5451,39.6292,501740.0
2023-01-11 10:10:00,42.39,42.45,42.37,42.39,163247.0,39.6292,39.6853,39.6105,39.6292,163247.0
2023-01-11 10:15:00,42.39,42.42,42.38,42.39,151836.0,39.6292,39.6573,39.6199,39.6292,151836.0
2023-01-11 10:20:00,42.4,42.4,42.21,42.21,238739.0,39.6386,39.6386,39.461,39.461,238739.0
2023-01-11 10:25:00,42.2,42.31,42.2,42.27,198665.0,39.4516,39.5545,39.4516,39.5171,198665.0
2023-01-11 10:30:00,42.27,42.27,42.15,42.16,176979.0,39.5171,39.5171,39.4049,39.4142,176979.0
2023-01-11 10:35:00,42.15,42.15,42.01,42.14,451613.0,39.4049,39.4049,39.274,39.3955,451613.0
2023-01-11 10:40:00,42.14,42.22,42.12,42.21,204107.0,39.3955,39.4703,39.3768,39.461,204107.0
2023-01-11 10:45:00,42.21,42.29,42.2,42.26,218412.0,39.461,39.5358,39.4516,39.5077,218412.0
2023-01-11 10:50:00,42.26,42.31,42.25,42.3,112873.0,39.5077,39.5545,39.4984,39.5451,112873.0
2023-01-11 10:55:00,42.3,42.3,42.21,42.25,261659.0,39.5451,39.5451,39.461,39.4984,261659.0
2023-01-11 11:00:00,42.25,42.42,42.23,42.41,108278.0,39.4984,39.6573,39.4797,39.6479,108278.0
2023-01-11 11:05:00,42.41,42.45,42.38,42.45,57734.0,39.6479,39.6853,39.6199,39.6853,57734.0
2023-01-11 11:10:00,42.45,42.5,42.44,42.48,115541.0,39.6853,39.7321,39.676,39.7134,115541.0
2023-01-11 11:15:00,42.48,42.51,42.46,42.51,62053.0,39.7134,39.7414,39.6947,39.7414,62053.0
2023-01-11 11:20:00,42.51,42.53,42.42,42.44,128793.0,39.7414,39.7601,39.6573,39.676,128793.0
2023-01-11 11:25:00,42.44,42.49,42.43,42.47,76225.0,39.676,39.7227,39.6666,39.704,76225.0
2023-01-11 11:30:00,42.47,42.56,42.46,42.56,150971.0,39.704,39.7882,39.6947,39.7882,150971.0
2023-01-11 11:35:00,42.56,42.61,42.53,42.58,111314.0,39.7882,39.8349,39.7601,39.8069,111314.0
2023-01-11 11:40:00,42.58,42.62,42.56,42.61,162909.0,39.8069,39.8443,39.7882,39.8349,162909.0
2023-01-11 11:45:00,42.6,42.66,42.54,42.54,193391.0,39.8256,39.8817,39.7695,39.7695,193391.0
2023-01-11 11:50:00,42.55,42.65,42.54,42.65,73061.0,39.7788,39.8723,39.7695,39.8723,73061.0
2023-01-11 11:55:00,42.65,42.65,42.59,42.62,70680.0,39.8723,39.8723,39.8162,39.8443,70680.0
2023-01-11 12:00:00,42.62,42.63,42.58,42.59,227741.0,39.8443,39.8536,39.8069,39.8162,227741.0
2023-01-11 12:05:00,42.59,42.61,42.56,42.56,44899.0,39.8162,39.8349,39.7882,39.7882,44899.0
2023-01-11 12:10:00,42.56,42.61,42.54,42.59,99884.0,39.7882,39.8349,39.7695,39.8162,99884.0
2023-01-11 12:15:00,42.59,42.59,42.54,42.55,65947.0,39.8162,39.8162,39.7695,39.7788,65947.0
2023-01-11 12:20:00,42.54,42.63,42.53,42.59,106327.0,39.7695,39.8536,39.7601,39.8162,106327.0
2023-01-11 12:25:00,42.58,42.6,42.5,42.58,130002.0,39.8069,39.8256,39.7321,39.8069,130002.0
2023-01-11 12:30:00,42.59,42.59,42.51,42.53,60623.0,39.8162,39.8162,39.7414,39.7601,60623.0
2023-01-11 12:35:00,42.52,42.55,42.52,42.55,55005.0,39.7508,39.7788,39.7508,39.7788,55005.0
2023-01-11 12:40:00,42.55,42.59,42.53,42.58,45984.0,39.7788,39.8162,39.7601,39.8069,45984.0
2023-01-11 12:45:00,42.58,42.6,42.57,42.57,74320.0,39.8069,39.8256,39.7975,39.7975,74320.0
2023-01-11 12:50:00,42.57,42.58,42.52,42.52,63045.0,39.7975,39.8069,39.7508,39.7508,63045.0
2023-01-11 12:55:00,42.51,42.54,42.5,42.51,65140.0,39.7414,39.7695,39.7321,39.7414,65140.0
2023-01-11 13:00:00,42.51,42.59,42.5,42.58,73612.0,39.7414,39.8162,39.7321,39.8069,73612.0
2023-01-11 13:05:00,42.58,42.59,42.57,42.59,82507.0,39.8069,39.8162,39.7975,39.8162,82507.0
2023-01-11 13:10:00,42.59,42.63,42.58,42.61,142160.0,39.8162,39.8536,39.8069,39.8349,142160.0
2023-01-11 13:15:00,42.62,42.62,42.52,42.54,226951.0,39.8443,39.8443,39.7508,39.7695,226951.0
2023-01-11 13:20:00,42.54,42.54,42.5,42.53,63235.0,39.7695,39.7695,39.7321,39.7601,63235.0
2023-01-11 13:25:00,42.54,42.57,42.53,42.53,60346.0,39.7695,39.7975,39.7601,39.7601,60346.0
2023-01-11 13:30:00,42.54,42.55,42.51,42.51,74556.0,39.7695,39.7788,39.7414,39.7414,74556.0
2023-01-11 13:35:00,42.52,42.56,42.51,42.54,76627.0,39.7508,39.7882,39.7414,39.7695,76627.0
2023-01-11 13:40:00,42.54,42.59,42.54,42.57,68673.0,39.7695,39.8162,39.7695,39.7975,68673.0
2023-01-11 13:45:00,42.57,42.58,42.52,42.52,61817.0,39.7975,39.8069,39.7508,39.7508,61817.0
2023-01-11 13:50:00,42.52,42.53,42.51,42.51,83789.0,39.7508,39.7601,39.7414,39.7414,83789.0
2023-01-11 13:55:00,42.51,42.54,42.51,42.52,41519.0,39.7414,39.7695,39.7414,39.7508,41519.0
2023-01-11 14:00:00,42.53,42.54,42.5,42.51,64462.0,39.7601,39.7695,39.7321,39.7414,64462.0
2023-01-11 14:05:00,42.52,42.53,42.47,42.52,119900.0,39.7508,39.7601,39.704,39.7508,119900.0
2023-01-11 14:10:00,42.52,42.53,42.5,42.51,73794.0,39.7508,39.7601,39.7321,39.7414,73794.0
2023-01-11 14:15:00,42.52,42.6,42.51,42.58,134676.0,39.7508,39.8256,39.7414,39.8069,134676.0
2023-01-11 14:20:00,42.58,42.63,42.58,42.62,310681.0,39.8069,39.8536,39.8069,39.8443,310681.0
2023-01-11 14:25:00,42.63,42.69,42.63,42.65,102577.0,39.8536,39.9097,39.8536,39.8723,102577.0
2023-01-11 14:30:00,42.66,42.73,42.65,42.72,188602.0,39.8817,39.9471,39.8723,39.9378,188602.0
2023-01-11 14:35:00,42.72,42.72,42.68,42.72,143630.0,39.9378,39.9378,39.9004,39.9378,143630.0
2023-01-11 14:40:00,42.72,42.76,42.69,42.73,116686.0,39.9378,39.9751,39.9097,39.9471,116686.0
2023-01-11 14:45:00,42.73,42.77,42.72,42.75,93751.0,39.9471,39.9845,39.9378,39.9658,93751.0
2023-01-11 14:50:00,42.75,42.75,42.7,42.72,43196.0,39.9658,39.9658,39.9191,39.9378,43196.0
2023-01-11 14:55:00,42.72,42.73,42.7,42.72,41494.0,39.9378,39.9471,39.9191,39.9378,41494.0
2023-01-11 15:00:00,42.72,42.73,42.69,42.72,174399.0,39.9378,39.9471,39.9097,39.9378,174399.0
2023-01-11 15:05:00,42.72,42.74,42.7,42.73,78721.0,39.9378,39.9565,39.9191,39.9471,78721.0
2023-01-11 15:10:00,42.73,42.76,42.69,42.72,165130.0,39.9471,39.9751,39.9097,39.9378,165130.0
2023-01-11 15:15:00,42.72,42.72,42.69,42.72,118581.0,39.9378,39.9378,39.9097,39.9378,118581.0
2023-01-11 15:20:00,42.72,42.75,42.71,42.74,223547.0,39.9378,39.9658,39.9284,39.9565,223547.0
2023-01-11 15:25:00,42.73,42.76,42.72,42.73,142949.0,39.9471,39.9751,39.9378,39.9471,142949.0
2023-01-11 15:30:00,42.73,42.74,42.71,42.73,255672.0,39.9471,39.9565,39.9284,39.9471,255672.0
2023-01-11 15:35:00,42.73,42.73,42.64,42.64,162279.0,39.9471,39.9471,39.863,39.863,162279.0
2023-01-11 15:40:00,42.64,42.67,42.63,42.66,141617.0,39.863,39.891,39.8536,39.8817,141617.0
2023-01-11 15:45:00,42.66,42.7,42.64,42.68,252114.0,39.8817,39.9191,39.863,39.9004,252114.0
2023-01-11 15:50:00,42.68,42.68,42.61,42.62,531995.0,39.9004,39.9004,39.8349,39.8443,531995.0
2023-01-11 15:55:00,42.62,42.77,42.6,42.76,1664642.0,39.8443,39.9845,39.8256,39.9751,1664642.0
2023-01-12 09:30:00,43.05,43.41,43.01,43.34,744733.0,40.2463,40.5828,40.2089,40.5174,744733.0
2023-01-12 09:35:00,43.35,43.45,43.27,43.38,521215.0,40.5267,40.6202,40.4519,40.5548,521215.0
2023-01-12 09:40:00,43.38,43.39,43.13,43.15,355779.0,40.5548,40.5641,40.3211,40.3397,355779.0
2023-01-12 09:45:00,43.14,43.16,43.0,43.07,318712.0,40.3304,40.3491,40.1995,40.265,318712.0
2023-01-12 09:50:00,43.07,43.18,43.05,43.06,222404.0,40.265,40.3678,40.2463,40.2556,222404.0
2023-01-12 09:55:00,43.07,43.18,43.04,43.15,315012.0,40.265,40.3678,40.2369,40.3397,315012.0
2023-01-12 10:00:00,43.15,43.27,43.15,43.2,216833.0,40.3397,40.4519,40.3397,40.3865,216833.0
2023-01-12 10:05:00,43.2,43.21,43.12,43.15,175212.0,40.3865,40.3958,40.3117,40.3397,175212.0
2023-01-12 10:10:00,43.16,43.28,43.14,43.14,212886.0,40.3491,40.4613,40.3304,40.3304,212886.0
2023-01-12 10:15:00,43.14,43.21,43.11,43.14,100022.0,40.3304,40.3958,40.3024,40.3304,100022.0
2023-01-12 10:20:00,43.14,43.16,43.11,43.14,142669.0,40.3304,40.3491,40.3024,40.3304,142669.0
2023-01-12 10:25:00,43.14,43.25,43.11,43.25,91889.0,40.3304,40.4332,40.3024,40.4332,91889.0
2023-01-12 10:30:00,43.25,43.26,43.14,43.17,147059.0,40.4332,40.4426,40.3304,40.3584,147059.0
2023-01-12 10:35:00,43.16,43.24,43.16,43.2,186450.0,40.3491,40.4239,40.3491,40.3865,186450.0
2023-01-12 10:40:00,43.21,43.29,43.18,43.21,152704.0,40.3958,40.4706,40.3678,40.3958,152704.0
2023-01-12 10:45:00,43.22,43.26,43.17,43.23,94968.0,40.4052,40.4426,40.3584,40.4145,94968.0
2023-01-12 10:50:00,43.23,43.3,43.22,43.3,84568.0,40.4145,40.48,40.4052,40.48,84568.0
2023-01-12 10:55:00,43.29,43.38,43.27,43.3,112128.0,40.4706,40.5548,40.4519,40.48,112128.0
2023-01-12 11:00:00,43.3,43.31,43.18,43.22,149785.0,40.48,40.4893,40.3678,40.4052,149785.0
2023-01-12 11:05:00,43.23,43.27,43.2,43.21,97287.0,40.4145,40.4519,40.3865,40.3958,97287.0
2023-01-12 11:10:00,43.22,43.27,43.21,43.25,236056.0,40.4052,40.4519,40.3958,40.4332,236056.0
2023-01-12 11:15:00,43.25,43.28,43.21,43.22,126092.0,40.4332,40.4613,40.3958,40.4052,126092.0
2023-01-12 11:20:00,43.22,43.25,43.15,43.16,86343.0,40.4052,40.4332,40.3397,40.3491,86343.0
2023-01-12 11:25:00,43.16,43.16,43.09,43.14,123464.0,40.3491,40.3491,40.2837,40.3304,123464.0
2023-01-12 11:30:00,43.13,43.14,43.08,43.08,88865.0,40.3211,40.3304,40.2743,40.2743,88865.0
2023-01-12 11:35:00,43.09,43.14,43.04,43.13,128916.0,40.2837,40.3304,40.2369,40.3211,128916.0
2023-01-12 11:40:00,43.14,43.18,43.14,43.16,62080.0,40.3304,40.3678,40.3304,40.3491,62080.0
2023-01-12 11:45:00,43.16,43.18,43.14,43.18,67175.0,40.3491,40.3678,40.3304,40.3678,67175.0
2023-01-12 11:50:00,43.18,43.19,43.16,43.16,68525.0,40.3678,40.3771,40.3491,40.3491,68525.0
2023-01-12 11:55:00,43.16,43.21,43.16,43.21,193120.0,40.3491,40.3958,40.3491,40.3958,193120.0
2023-01-12 12:00:00,43.2,43.25,43.18,43.23,143065.0,40.3865,40.4332,40.3678,40.4145,143065.0
2023-01-12 12:05:00,43.23,43.32,43.22,43.3,136963.0,40.4145,40.4987,40.4052,40.48,136963.0
2023-01-12 12:10:00,43.31,43.33,43.27,43.3,166951.0,40.4893,40.508,40.4519,40.48,166951.0
2023-01-12 12:15:00,43.31,43.32,43.27,43.3,218216.0,40.4893,40.4987,40.4519,40.48,218216.0
2023-01-12 12:20:00,43.31,43.33,43.29,43.31,202444.0,40.4893,40.508,40.4706,40.4893,202444.0
2023-01-12 12:25:00,43.31,43.33,43.27,43.3,248720.0,40.4893,40.508,40.4519,40.48,248720.0
2023-01-12 12:30:00,43.3,43.31,43.26,43.27,145066.0,40.48,40.4893,40.4426,40.4519,145066.0
2023-01-12 12:35:00,43.27,43.33,43.26,43.26,59769.0,40.4519,40.508,40.4426,40.4426,59769.0
2023-01-12 12:40:00,43.27,43.28,43.23,43.27,83167.0,40.4519,40.4613,40.4145,40.4519,83167.0
2023-01-12 12:45:00,43.27,43.3,43.27,43.27,79279.0,40.4519,40.48,40.4519,40.4519,79279.0
2023-01-12 12:50:00,43.27,43.29,43.27,43.27,88449.0,40.4519,40.4706,40.4519,40.4519,88449.0
2023-01-12 12:55:00,43.27,43.32,43.27,43.31,104558.0,40.4519,40.4987,40.4519,40.4893,104558.0
2023-01-12 13:00:00,43.31,43.34,43.28,43.33,85950.0,40.4893,40.5174,40.4613,40.508,85950.0
2023-01-12 13:05:00,43.34,43.42,43.32,43.41,148572.0,40.5174,40.5922,40.4987,40.5828,148572.0
2023-01-12 13:10:00,43.41,43.45,43.39,43.41,107964.0,40.5828,40.6202,40.5641,40.5828,107964.0
2023-01-12 13:15:00,43.41,43.53,43.41,43.52,239665.0,40.5828,40.695,40.5828,40.6857,239665.0
2023-01-12 13:20:00,43.52,43.55,43.47,43.48,76759.0,40.6857,40.7137,40.6389,40.6483,76759.0
2023-01-12 13:25:00,43.47,43.47,43.29,43.3,213450.0,40.6389,40.6389,40.4706,40.48,213450.0
2023-01-12 13:30:00,43.3,43.34,43.25,43.29,124762.0,40.48,40.5174,40.4332,40.4706,124762.0
2023-01-12 13:35:00,43.29,43.32,43.27,43.32,96926.0,40.4706,40.4987,40.4519,40.4987,96926.0
2023-01-12 13:40:00,43.32,43.36,43.3,43.3,70679.0,40.4987,40.5361,40.48,40.48,70679.0
2023-01-12 13:45:00,43.3,43.35,43.29,43.35,139019.0,40.48,40.5267,40.4706,40.5267,139019.0
2023-01-12 13:50:00,43.35,43.37,43.31,43.36,88601.0,40.5267,40.5454,40.4893,40.5361,88601.0
2023-01-12 13:55:00,43.36,43.38,43.32,43.37,110251.0,40.5361,40.5548,40.4987,40.5454,110251.0
2023-01-12 14:00:00,43.36,43.38,43.29,43.3,76158.0,40.5361,40.5548,40.4706,40.48,76158.0
2023-01-12 14:05:00,43.3,43.34,43.27,43.29,111255.0,40.48,40.5174,40.4519,40.4706,111255.0
2023-01-12 14:10:00,43.29,43.3,43.2,43.3,321134.0,40.4706,40.48,40.3865,40.48,321134.0
2023-01-12 14:15:00,43.3,43.35,43.29,43.3,181643.0,40.48,40.5267,40.4706,40.48,181643.0
2023-01-12 14:20:00,43.3,43.35,43.25,43.26,96053.0,40.48,40.5267,40.4332,40.4426,96053.0
2023-01-12 14:25:00,43.25,43.26,43.21,43.22,77723.0,40.4332,40.4426,40.3958,40.4052,77723.0
2023-01-12 14:30:00,43.22,43.24,43.14,43.22,229078.0,40.4052,40.4239,40.3304,40.4052,229078.0
2023-01-12 14:35:00,43.22,43.25,43.21,43.22,111735.0,40.4052,40.4332,40.3958,40.4052,111735.0
2023-01-12 14:40:00,43.22,43.27,43.21,43.23,116605.0,40.4052,40.4519,40.3958,40.4145,116605.0
2023-01-12 14:45:00,43.23,43.27,43.21,43.22,80904.0,40.4145,40.4519,40.3958,40.4052,80904.0
2023-01-12 14:50:00,43.21,43.22,43.11,43.12,229031.0,40.3958,40.4052,40.3024,40.3117,229031.0
2023-01-12 14:55:00,43.12,43.13,43.08,43.12,178044.0,40.3117,40.3211,40.2743,40.3117,178044.0
2023-01-12 15:00:00,43.12,43.13,43.08,43.09,272573.0,40.3117,40.3211,40.2743,40.2837,272573.0
2023-01-12 15:05:00,43.09,43.1,43.02,43.03,392699.0,40.2837,40.293,40.2182,40.2276,392699.0
2023-01-12 15:10:00,43.02,43.08,43.0,43.08,239475.0,40.2182,40.2743,40.1995,40.2743,239475.0
2023-01-12 15:15:00,43.07,43.12,43.05,43.05,193250.0,40.265,40.3117,40.2463,40.2463,193250.0
2023-01-12 15:20:00,43.05,43.08,43.02,43.08,168850.0,40.2463,40.2743,40.2182,40.2743,168850.0
2023-01-12 15:25:00,43.08,43.1,43.04,43.04,174791.0,40.2743,40.293,40.2369,40.2369,174791.0
2023-01-12 15:30:00,43.04,43.05,42.96,43.0,389437.0,40.2369,40.2463,40.1621,40.1995,389437.0
2023-01-12 15:35:00,43.0,43.0,42.87,42.93,365925.0,40.1995,40.1995,40.078,40.1341,365925.0
2023-01-12 15:40:00,42.92,42.95,42.85,42.86,301830.0,40.1247,40.1528,40.0593,40.0686,301830.0
2023-01-12 15:45:00,42.86,42.86,42.8,42.83,506207.0,40.0686,40.0686,40.0125,40.0406,506207.0
2023-01-12 15:50:00,42.82,42.9,42.81,42.88,781537.0,40.0312,40.106,40.0219,40.0873,781537.0
2023-01-12 15:55:00,42.89,42.96,42.81,42.82,1607096.0,40.0967,40.1621,40.0219,40.0312,1607096.0
2023-01-13 09:30:00,41.38,41.44,40.5,40.56,1727755.0,38.685,38.7411,37.8623,37.9184,1727755.0
2023-01-13 09:35:00,40.54,41.08,40.46,40.72,1441745.0,37.8997,38.4046,37.8249,38.068,1441745.0
2023-01-13 09:40:00,40.72,41.05,40.65,41.05,920684.0,38.068,38.3765,38.0026,38.3765,920684.0
2023-01-13 09:45:00,41.05,41.29,41.04,41.25,870913.0,38.3765,38.6009,38.3672,38.5635,870913.0
2023-01-13 09:50:00,41.24,41.42,41.12,41.4,523900.0,38.5541,38.7224,38.442,38.7037,523900.0
2023-01-13 09:55:00,41.4,41.7,41.11,41.13,881575.0,38.7037,38.9842,38.4326,38.4513,881575.0
2023-01-13 10:00:00,41.11,41.29,40.9,41.09,660328.0,38.4326,38.6009,38.2363,38.4139,660328.0
2023-01-13 10:05:00,41.09,41.31,41.06,41.16,636490.0,38.4139,38.6196,38.3859,38.4794,636490.0
2023-01-13 10:10:00,41.15,41.39,41.02,41.28,791105.0,38.47,38.6944,38.3485,38.5915,791105.0
2023-01-13 10:15:00,41.29,41.57,41.28,41.52,567593.0,38.6009,38.8627,38.5915,38.8159,567593.0
2023-01-13 10:20:00,41.52,41.82,41.47,41.81,546365.0,38.8159,39.0964,38.7692,39.087,546365.0
2023-01-13 10:25:00,41.8,41.82,41.57,41.78,397800.0,39.0777,39.0964,38.8627,39.059,397800.0
2023-01-13 10:30:00,41.78,42.0,41.76,41.9,559730.0,39.059,39.2646,39.0403,39.1712,559730.0
2023-01-13 10:35:00,41.9,42.11,41.87,41.91,585622.0,39.1712,39.3675,39.1431,39.1805,585622.0
2023-01-13 10:40:00,41.92,42.12,41.91,42.06,294662.0,39.1899,39.3768,39.1805,39.3207,294662.0
2023-01-13 10:45:00,42.06,42.33,41.99,42.2,316185.0,39.3207,39.5732,39.2553,39.4516,316185.0
2023-01-13 10:50:00,42.2,42.34,42.08,42.33,224527.0,39.4516,39.5825,39.3394,39.5732,224527.0
2023-01-13 10:55:00,42.34,42.41,42.3,42.37,194597.0,39.5825,39.6479,39.5451,39.6105,194597.0
2023-01-13 11:00:00,42.37,42.5,42.25,42.37,439852.0,39.6105,39.7321,39.4984,39.6105,439852.0
2023-01-13 11:05:00,42.37,42.42,42.31,42.31,302734.0,39.6105,39.6573,39.5545,39.5545,302734.0
2023-01-13 11:10:00,42.31,42.4,42.17,42.18,176796.0,39.5545,39.6386,39.4236,39.4329,176796.0
2023-01-13 11:15:00,42.17,42.22,42.05,42.09,178886.0,39.4236,39.4703,39.3114,39.3488,178886.0
2023-01-13 11:20:00,42.09,42.31,42.09,42.28,237569.0,39.3488,39.5545,39.3488,39.5264,237569.0
2023-01-13 11:25:00,42.27,42.42,42.27,42.35,283541.0,39.5171,39.6573,39.5171,39.5919,283541.0
2023-01-13 11:30:00,42.35,42.54,42.35,42.51,276434.0,39.5919,39.7695,39.5919,39.7414,276434.0
2023-01-13 11:35:00,42.52,42.55,42.34,42.45,289733.0,39.7508,39.7788,39.5825,39.6853,289733.0
2023-01-13 11:40:00,42.45,42.54,42.43,42.51,135683.0,39.6853,39.7695,39.6666,39.7414,135683.0
2023-01-13 11:45:00,42.52,42.6,42.5,42.54,180320.0,39.7508,39.8256,39.7321,39.7695,180320.0
2023-01-13 11:50:00,42.55,42.65,42.52,42.63,173849.0,39.7788,39.8723,39.7508,39.8536,173849.0
2023-01-13 11:55:00,42.64,42.75,42.63,42.74,231209.0,39.863,39.9658,39.8536,39.9565,231209.0
2023-01-13 12:00:00,42.73,42.9,42.73,42.88,390180.0,39.9471,40.106,39.9471,40.0873,390180.0
2023-01-13 12:05:00,42.88,42.9,42.79,42.88,261140.0,40.0873,40.106,40.0032,40.0873,261140.0
2023-01-13 12:10:00,42.89,42.95,42.84,42.92,252743.0,40.0967,40.1528,40.0499,40.1247,252743.0
2023-01-13 12:15:00,42.93,42.97,42.92,42.97,177129.0,40.1341,40.1715,40.1247,40.1715,177129.0
2023-01-13 12:20:00,42.97,42.97,42.83,42.85,238503.0,40.1715,40.1715,40.0406,40.0593,238503.0
2023-01-13 12:25:00,42.86,42.92,42.7,42.79,283752.0,40.0686,40.1247,39.9191,40.0032,283752.0
2023-01-13 12:30:00,42.8,42.83,42.71,42.75,216351.0,40.0125,40.0406,39.9284,39.9658,216351.0
2023-01-13 12:35:00,42.75,42.94,42.71,42.85,270951.0,39.9658,40.1434,39.9284,40.0593,270951.0
2023-01-13 12:40:00,42.85,43.22,42.84,43.2,430050.0,40.0593,40.4052,40.0499,40.3865,430050.0
2023-01-13 12:45:00,43.2,43.46,43.07,43.33,827036.0,40.3865,40.6296,40.265,40.508,827036.0
2023-01-13 12:50:00,43.34,43.64,43.26,43.61,911280.0,40.5174,40.7978,40.4426,40.7698,911280.0
2023-01-13 12:55:00,43.62,43.88,43.56,43.84,838185.0,40.7791,41.0222,40.723,40.9848,838185.0
2023-01-13 13:00:00,43.84,44.08,43.74,44.02,861394.0,40.9848,41.2092,40.8913,41.1531,861394.0
2023-01-13 13:05:00,44.03,44.09,43.74,43.83,529369.0,41.1624,41.2185,40.8913,40.9755,529369.0
2023-01-13 13:10:00,43.83,43.9,43.65,43.84,442621.0,40.9755,41.0409,40.8072,40.9848,442621.0
2023-01-13 13:15:00,43.86,43.86,43.63,43.63,260111.0,41.0035,41.0035,40.7885,40.7885,260111.0
2023-01-13 13:20:00,43.63,44.0,43.63,43.98,367747.0,40.7885,41.1344,40.7885,41.1157,367747.0
2023-01-13 13:25:00,43.99,44.01,43.75,43.89,271542.0,41.125,41.1437,40.9007,41.0316,271542.0
2023-01-13 13:30:00,43.89,43.91,43.76,43.87,218741.0,41.0316,41.0503,40.91,41.0129,218741.0
2023-01-13 13:35:00,43.87,43.87,43.72,43.75,231930.0,41.0129,41.0129,40.8726,40.9007,231930.0
2023-01-13 13:40:00,43.76,43.8,43.68,43.72,176662.0,40.91,40.9474,40.8352,40.8726,176662.0
2023-01-13 13:45:00,43.72,43.74,43.65,43.66,183561.0,40.8726,40.8913,40.8072,40.8165,183561.0
2023-01-13 13:50:00,43.66,43.74,43.65,43.72,138165.0,40.8165,40.8913,40.8072,40.8726,138165.0
2023-01-13 13:55:00,43.72,43.85,43.65,43.85,231706.0,40.8726,40.9942,40.8072,40.9942,231706.0
2023-01-13 14:00:00,43.84,43.98,43.84,43.98,271512.0,40.9848,41.1157,40.9848,41.1157,271512.0
2023-01-13 14:05:00,43.98,44.04,43.91,44.01,269849.0,41.1157,41.1718,41.0503,41.1437,269849.0
2023-01-13 14:10:00,44.01,44.17,43.96,44.16,258970.0,41.1437,41.2933,41.097,41.284,258970.0
2023-01-13 14:15:00,44.16,44.25,44.14,44.16,287186.0,41.284,41.3681,41.2653,41.284,287186.0
2023-01-13 14:20:00,44.16,44.2,44.1,44.16,210086.0,41.284,41.3214,41.2279,41.284,210086.0
2023-01-13 14:25:00,44.16,44.17,44.01,44.07,347846.0,41.284,41.2933,41.1437,41.1998,347846.0
2023-01-13 14:30:00,44.08,44.12,43.97,44.0,245770.0,41.2092,41.2466,41.1063,41.1344,245770.0
2023-01-13 14:35:00,44.0,44.03,43.97,44.01,611925.0,41.1344,41.1624,41.1063,41.1437,611925.0
2023-01-13 14:40:00,44.01,44.08,44.0,44.05,198042.0,41.1437,41.2092,41.1344,41.1811,198042.0
2023-01-13 14:45:00,44.06,44.11,44.02,44.02,227707.0,41.1905,41.2372,41.1531,41.1531,227707.0
2023-01-13 14:50:00,44.02,44.09,43.98,44.01,237569.0,41.1531,41.2185,41.1157,41.1437,237569.0
2023-01-13 14:55:00,44.01,44.15,44.0,44.14,277966.0,41.1437,41.2746,41.1344,41.2653,277966.0
2023-01-13 15:00:00,44.15,44.25,44.14,44.23,354284.0,41.2746,41.3681,41.2653,41.3494,354284.0
2023-01-13 15:05:00,44.23,44.31,44.22,44.25,334933.0,41.3494,41.4242,41.3401,41.3681,334933.0
2023-01-13 15:10:00,44.26,44.32,44.24,44.31,271003.0,41.3775,41.4336,41.3588,41.4242,271003.0
2023-01-13 15:15:00,44.32,44.36,44.3,44.35,277119.0,41.4336,41.4709,41.4149,41.4616,277119.0
2023-01-13 15:20:00,44.34,44.35,44.23,44.34,446997.0,41.4522,41.4616,41.3494,41.4522,446997.0
2023-01-13 15:25:00,44.33,44.33,44.15,44.19,294090.0,41.4429,41.4429,41.2746,41.312,294090.0
2023-01-13 15:30:00,44.19,44.21,44.1,44.13,408265.0,41.312,41.3307,41.2279,41.2559,408265.0
2023-01-13 15:35:00,44.12,44.29,44.12,44.27,366112.0,41.2466,41.4055,41.2466,41.3868,366112.0
2023-01-13 15:40:00,44.27,44.28,44.21,44.23,372988.0,41.3868,41.3962,41.3307,41.3494,372988.0
2023-01-13 15:45:00,44.23,44.24,44.14,44.16,521190.0,41.3494,41.3588,41.2653,41.284,521190.0
2023-01-13 15:50:00,44.17,44.19,44.12,44.19,689041.0,41.2933,41.312,41.2466,41.312,689041.0
2023-01-13 15:55:00,44.19,44.28,44.16,44.22,1743553.0,41.312,41.3962,41.284,41.3401,1743553.0
2023-01-17 09:30:00,43.84,43.9,43.35,43.61,742771.0,40.9848,41.0409,40.5267,40.7698,742771.0
2023-01-17 09:35:00,43.59,43.64,43.3,43.47,496546.0,40.7511,40.7978,40.48,40.6389,496546.0
2023-01-17 09:40:00,43.47,43.51,43.18,43.19,673546.0,40.6389,40.6763,40.3678,40.3771,673546.0
2023-01-17 09:45:00,43.19,43.33,43.18,43.23,482053.0,40.3771,40.508,40.3678,40.4145,482053.0
2023-01-17 09:50:00,43.23,43.49,43.21,43.46,372306.0,40.4145,40.6576,40.3958,40.6296,372306.0
2023-01-17 09:55:00,43.45,43.53,43.34,43.34,378068.0,40.6202,40.695,40.5174,40.5174,378068.0
2023-01-17 10:00:00,43.34,43.68,43.33,43.57,480468.0,40.5174,40.8352,40.508,40.7324,480468.0
2023-01-17 10:05:00,43.57,43.65,43.56,43.59,254860.0,40.7324,40.8072,40.723,40.7511,254860.0
2023-01-17 10:10:00,43.59,43.72,43.59,43.65,272701.0,40.7511,40.8726,40.7511,40.8072,272701.0
2023-01-17 10:15:00,43.65,43.84,43.56,43.81,321405.0,40.8072,40.9848,40.723,40.9568,321405.0
2023-01-17 10:20:00,43.82,44.03,43.81,43.97,360821.0,40.9661,41.1624,40.9568,41.1063,360821.0
2023-01-17 10:25:00,43.97,43.99,43.87,43.99,305299.0,41.1063,41.125,41.0129,41.125,305299.0
2023-01-17 10:30:00,43.99,44.03,43.94,44.02,249625.0,41.125,41.1624,41.0783,41.1531,249625.0
2023-01-17 10:35:00,44.02,44.02,43.83,43.84,292581.0,41.1531,41.1531,40.9755,40.9848,292581.0
2023-01-17 10:40:00,43.84,43.86,43.67,43.81,362553.0,40.9848,41.0035,40.8259,40.9568,362553.0
2023-01-17 10:45:00,43.81,43.95,43.78,43.93,171350.0,40.9568,41.0876,40.9287,41.069,171350.0
2023-01-17 10:50:00,43.93,43.96,43.9,43.93,209969.0,41.069,41.097,41.0409,41.069,209969.0
2023-01-17 10:55:00,43.94,43.94,43.86,43.93,200270.0,41.0783,41.0783,41.0035,41.069,200270.0
2023-01-17 11:00:00,43.92,44.0,43.83,43.98,248020.0,41.0596,41.1344,40.9755,41.1157,248020.0
2023-01-17 11:05:00,43.98,44.0,43.93,43.97,182438.0,41.1157,41.1344,41.069,41.1063,182438.0
2023-01-17 11:10:00,43.98,44.01,43.85,43.87,292306.0,41.1157,41.1437,40.9942,41.0129,292306.0
2023-01-17 11:15:00,43.87,43.87,43.71,43.79,178236.0,41.0129,41.0129,40.8633,40.9381,178236.0
2023-01-17 11:20:00,43.78,43.79,43.65,43.68,113306.0,40.9287,40.9381,40.8072,40.8352,113306.0
2023-01-17 11:25:00,43.68,43.9,43.67,43.87,187024.0,40.8352,41.0409,40.8259,41.0129,187024.0
2023-01-17 11:30:00,43.86,43.88,43.78,43.79,153320.0,41.0035,41.0222,40.9287,40.9381,153320.0
2023-01-17 11:35:00,43.79,43.83,43.77,43.82,130503.0,40.9381,40.9755,40.9194,40.9661,130503.0
2023-01-17 11:40:00,43.82,43.84,43.71,43.75,202842.0,40.9661,40.9848,40.8633,40.9007,202842.0
2023-01-17 11:45:00,43.75,43.84,43.73,43.77,143370.0,40.9007,40.9848,40.882,40.9194,143370.0
2023-01-17 11:50:00,43.77,43.79,43.74,43.76,138945.0,40.9194,40.9381,40.8913,40.91,138945.0
2023-01-17 11:55:00,43.76,43.84,43.71,43.82,171712.0,40.91,40.9848,40.8633,40.9661,171712.0
2023-01-17 12:00:00,43.82,43.91,43.82,43.91,123339.0,40.9661,41.0503,40.9661,41.0503,123339.0
2023-01-17 12:05:00,43.9,43.97,43.88,43.89,186106.0,41.0409,41.1063,41.0222,41.0316,186106.0
2023-01-17 12:10:00,43.88,43.93,43.86,43.93,110963.0,41.0222,41.069,41.0035,41.069,110963.0
2023-01-17 12:15:00,43.92,43.93,43.86,43.91,107329.0,41.0596,41.069,41.0035,41.0503,107329.0
2023-01-17 12:20:00,43.91,43.97,43.9,43.96,135955.0,41.0503,41.1063,41.0409,41.097,135955.0
2023-01-17 12:25:00,43.96,44.0,43.94,43.99,134929.0,41.097,41.1344,41.0783,41.125,134929.0
2023-01-17 12:30:00,43.99,44.0,43.93,43.97,211916.0,41.125,41.1344,41.069,41.1063,211916.0
2023-01-17 12:35:00,43.97,43.97,43.86,43.91,160400.0,41.1063,41.1063,41.0035,41.0503,160400.0
2023-01-17 12:40:00,43.91,43.94,43.87,43.88,179751.0,41.0503,41.0783,41.0129,41.0222,179751.0
2023-01-17 12:45:00,43.88,43.89,43.86,43.88,96739.0,41.0222,41.0316,41.0035,41.0222,96739.0
2023-01-17 12:50:00,43.87,43.94,43.87,43.94,100084.0,41.0129,41.0783,41.0129,41.0783,100084.0
2023-01-17 12:55:00,43.94,43.94,43.91,43.94,106795.0,41.0783,41.0783,41.0503,41.0783,106795.0
2023-01-17 13:00:00,43.94,43.99,43.91,43.98,131221.0,41.0783,41.125,41.0503,41.1157,131221.0
2023-01-17 13:05:00,43.97,43.99,43.95,43.97,107783.0,41.1063,41.125,41.0876,41.1063,107783.0
2023-01-17 13:10:00,43.97,43.97,43.91,43.93,152690.0,41.1063,41.1063,41.0503,41.069,152690.0
2023-01-17 13:15:00,43.93,43.99,43.92,43.96,196602.0,41.069,41.125,41.0596,41.097,196602.0
2023-01-17 13:20:00,43.96,43.99,43.94,43.98,81538.0,41.097,41.125,41.0783,41.1157,81538.0
2023-01-17 13:25:00,43.98,43.99,43.93,43.95,117319.0,41.1157,41.125,41.069,41.0876,117319.0
2023-01-17 13:30:00,43.95,44.0,43.94,43.98,102969.0,41.0876,41.1344,41.0783,41.1157,102969.0
2023-01-17 13:35:00,43.98,43.99,43.91,43.97,134460.0,41.1157,41.125,41.0503,41.1063,134460.0
2023-01-17 13:40:00,43.97,43.98,43.94,43.98,108834.0,41.1063,41.1157,41.0783,41.1157,108834.0
2023-01-17 13:45:00,43.98,44.04,43.95,44.04,202577.0,41.1157,41.1718,41.0876,41.1718,202577.0
2023-01-17 13:50:00,44.04,44.05,44.03,44.05,121812.0,41.1718,41.1811,41.1624,41.1811,121812.0
2023-01-17 13:55:00,44.05,44.11,44.04,44.11,187441.0,41.1811,41.2372,41.1718,41.2372,187441.0
2023-01-17 14:00:00,44.11,44.16,44.1,44.16,149280.0,41.2372,41.284,41.2279,41.284,149280.0
2023-01-17 14:05:00,44.16,44.18,44.15,44.18,160267.0,41.284,41.3027,41.2746,41.3027,160267.0
2023-01-17 14:10:00,44.17,44.21,44.14,44.16,242799.0,41.2933,41.3307,41.2653,41.284,242799.0
2023-01-17 14:15:00,44.16,44.16,44.03,44.06,175979.0,41.284,41.284,41.1624,41.1905,175979.0
2023-01-17 14:20:00,44.07,44.07,43.98,44.0,246379.0,41.1998,41.1998,41.1157,41.1344,246379.0
2023-01-17 14:25:00,44.0,44.06,43.99,44.05,206798.0,41.1344,41.1905,41.125,41.1811,206798.0
2023-01-17 14:30:00,44.05,44.13,44.05,44.13,142282.0,41.1811,41.2559,41.1811,41.2559,142282.0
2023-01-17 14:35:00,44.12,44.22,44.12,44.21,156587.0,41.2466,41.3401,41.2466,41.3307,156587.0
2023-01-17 14:40:00,44.22,44.27,44.21,44.23,171933.0,41.3401,41.3868,41.3307,41.3494,171933.0
2023-01-17 14:45:00,44.22,44.26,44.22,44.25,181971.0,41.3401,41.3775,41.3401,41.3681,181971.0
2023-01-17 14:50:00,44.25,44.27,44.23,44.27,163217.0,41.3681,41.3868,41.3494,41.3868,163217.0
2023-01-17 14:55:00,44.26,44.31,44.24,44.27,287416.0,41.3775,41.4242,41.3588,41.3868,287416.0
2023-01-17 15:00:00,44.27,44.35,44.27,44.34,213467.0,41.3868,41.4616,41.3868,41.4522,213467.0
2023-01-17 15:05:00,44.34,44.37,44.32,44.33,173809.0,41.4522,41.4803,41.4336,41.4429,173809.0
2023-01-17 15:10:00,44.33,44.35,44.29,44.3,179909.0,41.4429,41.4616,41.4055,41.4149,179909.0
2023-01-17 15:15:00,44.31,44.36,44.29,44.32,190209.0,41.4242,41.4709,41.4055,41.4336,190209.0
2023-01-17 15:20:00,44.31,44.36,44.3,44.32,167866.0,41.4242,41.4709,41.4149,41.4336,167866.0
2023-01-17 15:25:00,44.33,44.33,44.26,44.27,227127.0,41.4429,41.4429,41.3775,41.3868,227127.0
2023-01-17 15:30:00,44.27,44.28,44.21,44.27,288801.0,41.3868,41.3962,41.3307,41.3868,288801.0
2023-01-17 15:35:00,44.26,44.32,44.24,44.31,280241.0,41.3775,41.4336,41.3588,41.4242,280241.0
2023-01-17 15:40:00,44.32,44.33,44.25,44.26,422174.0,41.4336,41.4429,41.3681,41.3775,422174.0
2023-01-17 15:45:00,44.26,44.27,44.1,44.11,398624.0,41.3775,41.3868,41.2279,41.2372,398624.0
2023-01-17 15:50:00,44.1,44.1,44.01,44.03,709252.0,41.2279,41.2279,41.1437,41.1624,709252.0
2023-01-17 15:55:00,44.03,44.17,44.02,44.13,1580284.0,41.1624,41.2933,41.1531,41.2559,1580284.0
2023-01-18 09:30:00,43.96,44.17,43.76,43.89,395242.0,41.097,41.2933,40.91,41.0316,395242.0
2023-01-18 09:35:00,43.9,43.92,43.79,43.9,311511.0,41.0409,41.0596,40.9381,41.0409,311511.0
2023-01-18 09:40:00,43.89,44.11,43.84,43.96,319829.0,41.0316,41.2372,40.9848,41.097,319829.0
2023-01-18 09:45:00,43.96,44.3,43.94,44.29,415887.0,41.097,41.4149,41.0783,41.4055,415887.0
2023-01-18 09:50:00,44.29,44.41,44.28,44.38,292582.0,41.4055,41.5177,41.3962,41.4896,292582.0
2023-01-18 09:55:00,44.38,44.42,44.27,44.29,524172.0,41.4896,41.527,41.3868,41.4055,524172.0
2023-01-18 10:00:00,44.29,44.39,44.28,44.32,246491.0,41.4055,41.499,41.3962,41.4336,246491.0
2023-01-18 10:05:00,44.32,44.41,44.32,44.36,445677.0,41.4336,41.5177,41.4336,41.4709,445677.0
2023-01-18 10:10:00,44.36,44.52,44.33,44.5,273367.0,41.4709,41.6205,41.4429,41.6018,273367.0
2023-01-18 10:15:00,44.5,44.61,44.43,44.47,369495.0,41.6018,41.7047,41.5364,41.5738,369495.0
2023-01-18 10:20:00,44.47,44.57,44.45,44.48,213768.0,41.5738,41.6673,41.5551,41.5831,213768.0
2023-01-18 10:25:00,44.48,44.55,44.41,44.43,167173.0,41.5831,41.6486,41.5177,41.5364,167173.0
2023-01-18 10:30:00,44.43,44.5,44.39,44.47,191781.0,41.5364,41.6018,41.499,41.5738,191781.0
2023-01-18 10:35:00,44.47,44.48,44.27,44.29,124868.0,41.5738,41.5831,41.3868,41.4055,124868.0
2023-01-18 10:40:00,44.29,44.34,44.21,44.26,301223.0,41.4055,41.4522,41.3307,41.3775,301223.0
2023-01-18 10:45:00,44.26,44.37,44.25,44.37,218689.0,41.3775,41.4803,41.3681,41.4803,218689.0
2023-01-18 10:50:00,44.36,44.37,44.16,44.16,272373.0,41.4709,41.4803,41.284,41.284,272373.0
2023-01-18 10:55:00,44.16,44.23,44.14,44.19,201472.0,41.284,41.3494,41.2653,41.312,201472.0
2023-01-18 11:00:00,44.18,44.19,44.12,44.15,170456.0,41.3027,41.312,41.2466,41.2746,170456.0
2023-01-18 11:05:00,44.14,44.15,44.03,44.08,175783.0,41.2653,41.2746,41.1624,41.2092,175783.0
2023-01-18 11:10:00,44.08,44.08,43.99,44.05,144872.0,41.2092,41.2092,41.125,41.1811,144872.0
2023-01-18 11:15:00,44.05,44.06,43.97,44.0,163580.0,41.1811,41.1905,41.1063,41.1344,163580.0
2023-01-18 11:20:00,44.01,44.01,43.87,43.91,252945.0,41.1437,41.1437,41.0129,41.0503,252945.0
2023-01-18 11:25:00,43.91,43.94,43.86,43.91,228193.0,41.0503,41.0783,41.0035,41.0503,228193.0
2023-01-18 11:30:00,43.91,43.92,43.78,43.83,156994.0,41.0503,41.0596,40.9287,40.9755,156994.0
2023-01-18 11:35:00,43.82,43.83,43.73,43.73,153032.0,40.9661,40.9755,40.882,40.882,153032.0
2023-01-18 11:40:00,43.73,43.76,43.69,43.73,153736.0,40.882,40.91,40.8446,40.882,153736.0
2023-01-18 11:45:00,43.73,43.83,43.71,43.81,173670.0,40.882,40.9755,40.8633,40.9568,173670.0
2023-01-18 11:50:00,43.82,43.83,43.74,43.77,114666.0,40.9661,40.9755,40.8913,40.9194,114666.0
2023-01-18 11:55:00,43.77,43.87,43.76,43.86,104442.0,40.9194,41.0129,40.91,41.0035,104442.0
2023-01-18 12:00:00,43.86,43.89,43.84,43.89,105777.0,41.0035,41.0316,40.9848,41.0316,105777.0
2023-01-18 12:05:00,43.89,43.93,43.86,43.92,114430.0,41.0316,41.069,41.0035,41.0596,114430.0
2023-01-18 12:10:00,43.92,43.96,43.9,43.95,108977.0,41.0596,41.097,41.0409,41.0876,108977.0
2023-01-18 12:15:00,43.96,43.96,43.8,43.8,119641.0,41.097,41.097,40.9474,40.9474,119641.0
2023-01-18 12:20:00,43.8,43.81,43.74,43.8,128507.0,40.9474,40.9568,40.8913,40.9474,128507.0
2023-01-18 12:25:00,43.8,43.8,43.69,43.73,152258.0,40.9474,40.9474,40.8446,40.882,152258.0
2023-01-18 12:30:00,43.73,43.73,43.64,43.66,134350.0,40.882,40.882,40.7978,40.8165,134350.0
2023-01-18 12:35:00,43.66,43.71,43.66,43.69,150109.0,40.8165,40.8633,40.8165,40.8446,150109.0
2023-01-18 12:40:00,43.69,43.7,43.61,43.63,204452.0,40.8446,40.8539,40.7698,40.7885,204452.0
2023-01-18 12:45:00,43.64,43.66,43.6,43.65,149631.0,40.7978,40.8165,40.7604,40.8072,149631.0
2023-01-18 12:50:00,43.64,43.65,43.59,43.59,177195.0,40.7978,40.8072,40.7511,40.7511,177195.0
2023-01-18 12:55:00,43.59,43.61,43.53,43.57,155982.0,40.7511,40.7698,40.695,40.7324,155982.0
2023-01-18 13:00:00,43.57,43.59,43.53,43.54,157588.0,40.7324,40.7511,40.695,40.7043,157588.0
2023-01-18 13:05:00,43.54,43.57,43.48,43.52,133508.0,40.7043,40.7324,40.6483,40.6857,133508.0
2023-01-18 13:10:00,43.52,43.54,43.48,43.52,109265.0,40.6857,40.7043,40.6483,40.6857,109265.0
2023-01-18 13:15:00,43.52,43.56,43.49,43.55,87328.0,40.6857,40.723,40.6576,40.7137,87328.0
2023-01-18 13:20:00,43.56,43.62,43.53,43.61,145316.0,40.723,40.7791,40.695,40.7698,145316.0
2023-01-18 13:25:00,43.61,43.62,43.57,43.62,70715.0,40.7698,40.7791,40.7324,40.7791,70715.0
2023-01-18 13:30:00,43.61,43.68,43.58,43.59,73079.0,40.7698,40.8352,40.7417,40.7511,73079.0
2023-01-18 13:35:00,43.59,43.6,43.55,43.57,103707.0,40.7511,40.7604,40.7137,40.7324,103707.0
2023-01-18 13:40:00,43.57,43.57,43.53,43.55,74935.0,40.7324,40.7324,40.695,40.7137,74935.0
2023-01-18 13:45:00,43.54,43.59,43.53,43.54,85145.0,40.7043,40.7511,40.695,40.7043,85145.0
2023-01-18 13:50:00,43.54,43.61,43.53,43.59,104625.0,40.7043,40.7698,40.695,40.7511,104625.0
2023-01-18 13:55:00,43.59,43.63,43.56,43.57,95045.0,40.7511,40.7885,40.723,40.7324,95045.0
2023-01-18 14:00:00,43.57,43.58,43.51,43.53,133300.0,40.7324,40.7417,40.6763,40.695,133300.0
2023-01-18 14:05:00,43.54,43.57,43.49,43.55,137930.0,40.7043,40.7324,40.6576,40.7137,137930.0
2023-01-18 14:10:00,43.55,43.59,43.54,43.57,143435.0,40.7137,40.7511,40.7043,40.7324,143435.0
2023-01-18 14:15:00,43.56,43.59,43.54,43.55,115467.0,40.723,40.7511,40.7043,40.7137,115467.0
2023-01-18 14:20:00,43.55,43.64,43.54,43.62,201274.0,40.7137,40.7978,40.7043,40.7791,201274.0
2023-01-18 14:25:00,43.63,43.71,43.62,43.71,125912.0,40.7885,40.8633,40.7791,40.8633,125912.0
2023-01-18 14:30:00,43.71,43.76,43.7,43.75,138233.0,40.8633,40.91,40.8539,40.9007,138233.0
2023-01-18 14:35:00,43.75,43.75,43.68,43.7,120574.0,40.9007,40.9007,40.8352,40.8539,120574.0
2023-01-18 14:40:00,43.7,43.71,43.65,43.67,97839.0,40.8539,40.8633,40.8072,40.8259,97839.0
2023-01-18 14:45:00,43.66,43.66,43.63,43.65,171078.0,40.8165,40.8165,40.7885,40.8072,171078.0
2023-01-18 14:50:00,43.65,43.68,43.64,43.66,124977.0,40.8072,40.8352,40.7978,40.8165,124977.0
2023-01-18 14:55:00,43.66,43.66,43.62,43.64,151309.0,40.8165,40.8165,40.7791,40.7978,151309.0
2023-01-18 15:00:00,43.64,43.64,43.56,43.57,148679.0,40.7978,40.7978,40.723,40.7324,148679.0
2023-01-18 15:05:00,43.57,43.58,43.54,43.58,158431.0,40.7324,40.7417,40.7043,40.7417,158431.0
2023-01-18 15:10:00,43.58,43.64,43.51,43.52,143821.0,40.7417,40.7978,40.6763,40.6857,143821.0
2023-01-18 15:15:00,43.52,43.53,43.43,43.46,237464.0,40.6857,40.695,40.6015,40.6296,237464.0
2023-01-18 15:20:00,43.47,43.5,43.45,43.46,176826.0,40.6389,40.667,40.6202,40.6296,176826.0
2023-01-18 15:25:00,43.46,43.49,43.44,43.49,203183.0,40.6296,40.6576,40.6109,40.6576,203183.0
2023-01-18 15:30:00,43.48,43.48,43.36,43.38,284226.0,40.6483,40.6483,40.5361,40.5548,284226.0
2023-01-18 15:35:00,43.38,43.43,43.37,43.4,331714.0,40.5548,40.6015,40.5454,40.5735,331714.0
2023-01-18 15:40:00,43.4,43.42,43.36,43.37,298938.0,40.5735,40.5922,40.5361,40.5454,298938.0
2023-01-18 15:45:00,43.37,43.4,43.3,43.3,384565.0,40.5454,40.5735,40.48,40.48,384565.0
2023-01-18 15:50:00,43.3,43.42,43.29,43.39,537992.0,40.48,40.5922,40.4706,40.5641,537992.0
2023-01-18 15:55:00,43.39,43.4,43.31,43.38,1224205.0,40.5641,40.5735,40.4893,40.5548,1224205.0
2023-01-19 09:30:00,42.91,43.04,42.82,42.87,170982.0,40.1154,40.2369,40.0312,40.078,170982.0
2023-01-19 09:35:00,42.87,42.87,42.52,42.78,535002.0,40.078,40.078,39.7508,39.9938,535002.0
2023-01-19 09:40:00,42.77,43.0,42.73,42.79,544722.0,39.9845,40.1995,39.9471,40.0032,544722.0
2023-01-19 09:45:00,42.78,42.8,42.67,42.76,253722.0,39.9938,40.0125,39.891,39.9751,253722.0
2023-01-19 09:50:00,42.76,42.98,42.75,42.88,220852.0,39.9751,40.1808,39.9658,40.0873,220852.0
2023-01-19 09:55:00,42.88,42.94,42.75,42.78,289839.0,40.0873,40.1434,39.9658,39.9938,289839.0
2023-01-19 10:00:00,42.79,43.0,42.78,42.92,246566.0,40.0032,40.1995,39.9938,40.1247,246566.0
2023-01-19 10:05:00,42.92,43.2,42.91,43.19,320505.0,40.1247,40.3865,40.1154,40.3771,320505.0
2023-01-19 10:10:00,43.19,43.2,43.08,43.15,345903.0,40.3771,40.3865,40.2743,40.3397,345903.0
2023-01-19 10:15:00,43.14,43.18,43.04,43.15,221218.0,40.3304,40.3678,40.2369,40.3397,221218.0
2023-01-19 10:20:00,43.15,43.17,43.07,43.08,150174.0,40.3397,40.3584,40.265,40.2743,150174.0
2023-01-19 10:25:00,43.08,43.1,42.99,43.04,155226.0,40.2743,40.293,40.1902,40.2369,155226.0
2023-01-19 10:30:00,43.04,43.04,42.89,42.91,157276.0,40.2369,40.2369,40.0967,40.1154,157276.0
2023-01-19 10:35:00,42.91,42.91,42.82,42.86,180245.0,40.1154,40.1154,40.0312,40.0686,180245.0
2023-01-19 10:40:00,42.87,42.97,42.81,42.84,122132.0,40.078,40.1715,40.0219,40.0499,122132.0
2023-01-19 10:45:00,42.84,42.86,42.78,42.83,173589.0,40.0499,40.0686,39.9938,40.0406,173589.0
2023-01-19 10:50:00,42.84,42.84,42.73,42.8,142180.0,40.0499,40.0499,39.9471,40.0125,142180.0
2023-01-19 10:55:00,42.8,42.84,42.74,42.84,144805.0,40.0125,40.0499,39.9565,40.0499,144805.0
2023-01-19 11:00:00,42.84,42.89,42.75,42.76,120092.0,40.0499,40.0967,39.9658,39.9751,120092.0
2023-01-19 11:05:00,42.76,42.85,42.73,42.83,165593.0,39.9751,40.0593,39.9471,40.0406,165593.0
2023-01-19 11:10:00,42.84,42.86,42.73,42.79,183417.0,40.0499,40.0686,39.9471,40.0032,183417.0
2023-01-19 11:15:00,42.79,42.83,42.71,42.72,237658.0,40.0032,40.0406,39.9284,39.9378,237658.0
2023-01-19 11:20:00,42.73,42.74,42.69,42.73,240984.0,39.9471,39.9565,39.9097,39.9471,240984.0
2023-01-19 11:25:00,42.73,42.76,42.55,42.58,193395.0,39.9471,39.9751,39.7788,39.8069,193395.0
2023-01-19 11:30:00,42.57,42.75,42.54,42.67,292787.0,39.7975,39.9658,39.7695,39.891,292787.0
2023-01-19 11:35:00,42.66,42.76,42.66,42.75,127345.0,39.8817,39.9751,39.8817,39.9658,127345.0
2023-01-19 11:40:00,42.75,42.75,42.63,42.66,158030.0,39.9658,39.9658,39.8536,39.8817,158030.0
2023-01-19 11:45:00,42.66,42.67,42.6,42.67,103609.0,39.8817,39.891,39.8256,39.891,103609.0
2023-01-19 11:50:00,42.66,42.71,42.65,42.7,83452.0,39.8817,39.9284,39.8723,39.9191,83452.0
2023-01-19 11:55:00,42.7,42.87,42.7,42.87,91435.0,39.9191,40.078,39.9191,40.078,91435.0
2023-01-19 12:00:00,42.87,42.94,42.86,42.89,111747.0,40.078,40.1434,40.0686,40.0967,111747.0
2023-01-19 12:05:00,42.9,42.91,42.84,42.89,163411.0,40.106,40.1154,40.0499,40.0967,163411.0
2023-01-19 12:10:00,42.89,42.93,42.85,42.93,82670.0,40.0967,40.1341,40.0593,40.1341,82670.0
2023-01-19 12:15:00,42.93,42.97,42.92,42.94,86909.0,40.1341,40.1715,40.1247,40.1434,86909.0
2023-01-19 12:20:00,42.95,42.95,42.89,42.91,100318.0,40.1528,40.1528,40.0967,40.1154,100318.0
2023-01-19 12:25:00,42.91,42.92,42.87,42.88,106017.0,40.1154,40.1247,40.078,40.0873,106017.0
2023-01-19 12:30:00,42.89,42.89,42.86,42.87,130041.0,40.0967,40.0967,40.0686,40.078,130041.0
2023-01-19 12:35:00,42.87,42.91,42.85,42.88,88712.0,40.078,40.1154,40.0593,40.0873,88712.0
2023-01-19 12:40:00,42.87,42.89,42.79,42.8,159349.0,40.078,40.0967,40.0032,40.0125,159349.0
2023-01-19 12:45:00,42.8,42.85,42.79,42.83,117421.0,40.0125,40.0593,40.0032,40.0406,117421.0
2023-01-19 12:50:00,42.83,42.88,42.82,42.84,77764.0,40.0406,40.0873,40.0312,40.0499,77764.0
2023-01-19 12:55:00,42.84,42.89,42.84,42.89,89647.0,40.0499,40.0967,40.0499,40.0967,89647.0
2023-01-19 13:00:00,42.89,42.96,42.88,42.93,131332.0,40.0967,40.1621,40.0873,40.1341,131332.0
2023-01-19 13:05:00,42.93,42.97,42.9,42.96,103066.0,40.1341,40.1715,40.106,40.1621,103066.0
2023-01-19 13:10:00,42.96,42.97,42.91,42.96,120273.0,40.1621,40.1715,40.1154,40.1621,120273.0
2023-01-19 13:15:00,42.96,43.04,42.92,43.03,100032.0,40.1621,40.2369,40.1247,40.2276,100032.0
2023-01-19 13:20:00,43.03,43.08,43.01,43.06,113356.0,40.2276,40.2743,40.2089,40.2556,113356.0
2023-01-19 13:25:00,43.06,43.1,43.04,43.05,92806.0,40.2556,40.293,40.2369,40.2463,92806.0
2023-01-19 13:30:00,43.05,43.18,43.05,43.13,241360.0,40.2463,40.3678,40.2463,40.3211,241360.0
2023-01-19 13:35:00,43.13,43.18,43.12,43.15,186433.0,40.3211,40.3678,40.3117,40.3397,186433.0
2023-01-19 13:40:00,43.15,43.2,43.11,43.11,190061.0,40.3397,40.3865,40.3024,40.3024,190061.0
2023-01-19 13:45:00,43.12,43.12,43.09,43.11,146596.0,40.3117,40.3117,40.2837,40.3024,146596.0
2023-01-19 13:50:00,43.11,43.12,43.04,43.05,83120.0,40.3024,40.3117,40.2369,40.2463,83120.0
2023-01-19 13:55:00,43.05,43.07,43.02,43.05,89137.0,40.2463,40.265,40.2182,40.2463,89137.0
2023-01-19 14:00:00,43.04,43.07,43.01,43.02,95480.0,40.2369,40.265,40.2089,40.2182,95480.0
2023-01-19 14:05:00,43.01,43.02,42.93,42.96,282352.0,40.2089,40.2182,40.1341,40.1621,282352.0
2023-01-19 14:10:00,42.97,43.07,42.95,43.06,171412.0,40.1715,40.265,40.1528,40.2556,171412.0
2023-01-19 14:15:00,43.06,43.1,43.04,43.09,106557.0,40.2556,40.293,40.2369,40.2837,106557.0
2023-01-19 14:20:00,43.1,43.15,43.08,43.14,142906.0,40.293,40.3397,40.2743,40.3304,142906.0
2023-01-19 14:25:00,43.13,43.14,43.1,43.13,126229.0,40.3211,40.3304,40.293,40.3211,126229.0
2023-01-19 14:30:00,43.14,43.16,43.07,43.12,176053.0,40.3304,40.3491,40.265,40.3117,176053.0
2023-01-19 14:35:00,43.13,43.15,43.07,43.08,228808.0,40.3211,40.3397,40.265,40.2743,228808.0
2023-01-19 14:40:00,43.07,43.11,43.06,43.09,135801.0,40.265,40.3024,40.2556,40.2837,135801.0
2023-01-19 14:45:00,43.09,43.13,43.06,43.07,149343.0,40.2837,40.3211,40.2556,40.265,149343.0
2023-01-19 14:50:00,43.06,43.07,43.02,43.02,145893.0,40.2556,40.265,40.2182,40.2182,145893.0
2023-01-19 14:55:00,43.02,43.07,43.02,43.05,150843.0,40.2182,40.265,40.2182,40.2463,150843.0
2023-01-19 15:00:00,43.05,43.13,43.04,43.11,140172.0,40.2463,40.3211,40.2369,40.3024,140172.0
2023-01-19 15:05:00,43.11,43.13,43.05,43.07,171577.0,40.3024,40.3211,40.2463,40.265,171577.0
2023-01-19 15:10:00,43.07,43.11,43.04,43.09,117645.0,40.265,40.3024,40.2369,40.2837,117645.0
2023-01-19 15:15:00,43.09,43.14,43.09,43.12,178561.0,40.2837,40.3304,40.2837,40.3117,178561.0
2023-01-19 15:20:00,43.13,43.13,43.07,43.12,149389.0,40.3211,40.3211,40.265,40.3117,149389.0
2023-01-19 15:25:00,43.12,43.13,43.03,43.04,250931.0,40.3117,40.3211,40.2276,40.2369,250931.0
2023-01-19 15:30:00,43.05,43.05,42.97,43.04,251239.0,40.2463,40.2463,40.1715,40.2369,251239.0
2023-01-19 15:35:00,43.04,43.1,43.04,43.09,204095.0,40.2369,40.293,40.2369,40.2837,204095.0
2023-01-19 15:40:00,43.1,43.12,43.01,43.02,286190.0,40.293,40.3117,40.2089,40.2182,286190.0
2023-01-19 15:45:00,43.02,43.06,42.99,43.03,260152.0,40.2182,40.2556,40.1902,40.2276,260152.0
2023-01-19 15:50:00,43.03,43.06,42.98,43.01,443662.0,40.2276,40.2556,40.1808,40.2089,443662.0
2023-01-19 15:55:00,43.01,43.02,42.94,42.94,823888.0,40.2089,40.2182,40.1434,40.1434,823888.0
2023-01-20 09:30:00,43.08,43.1,42.76,42.87,1401585.0,40.2743,40.293,39.9751,40.078,1401585.0
2023-01-20 09:35:00,42.88,43.11,42.8,42.98,301036.0,40.0873,40.3024,40.0125,40.1808,301036.0
2023-01-20 09:40:00,42.99,43.09,42.95,43.09,223173.0,40.1902,40.2837,40.1528,40.2837,223173.0
2023-01-20 09:45:00,43.09,43.18,43.03,43.12,367125.0,40.2837,40.3678,40.2276,40.3117,367125.0
2023-01-20 09:50:00,43.13,43.13,43.0,43.05,233218.0,40.3211,40.3211,40.1995,40.2463,233218.0
2023-01-20 09:55:00,43.05,43.25,43.04,43.23,152499.0,40.2463,40.4332,40.2369,40.4145,152499.0
2023-01-20 10:00:00,43.23,43.32,43.17,43.32,178826.0,40.4145,40.4987,40.3584,40.4987,178826.0
2023-01-20 10:05:00,43.32,43.46,43.3,43.43,256972.0,40.4987,40.6296,40.48,40.6015,256972.0
2023-01-20 10:10:00,43.44,43.49,43.41,43.43,198895.0,40.6109,40.6576,40.5828,40.6015,198895.0
2023-01-20 10:15:00,43.42,43.43,43.34,43.36,212326.0,40.5922,40.6015,40.5174,40.5361,212326.0
2023-01-20 10:20:00,43.35,43.4,43.29,43.39,183197.0,40.5267,40.5735,40.4706,40.5641,183197.0
2023-01-20 10:25:00,43.39,43.49,43.36,43.48,319329.0,40.5641,40.6576,40.5361,40.6483,319329.0
2023-01-20 10:30:00,43.49,43.52,43.45,43.49,144436.0,40.6576,40.6857,40.6202,40.6576,144436.0
2023-01-20 10:35:00,43.48,43.49,43.44,43.46,117858.0,40.6483,40.6576,40.6109,40.6296,117858.0
2023-01-20 10:40:00,43.47,43.48,43.4,43.41,246271.0,40.6389,40.6483,40.5735,40.5828,246271.0
2023-01-20 10:45:00,43.41,43.46,43.4,43.45,105377.0,40.5828,40.6296,40.5735,40.6202,105377.0
2023-01-20 10:50:00,43.44,43.46,43.4,43.45,121506.0,40.6109,40.6296,40.5735,40.6202,121506.0
2023-01-20 10:55:00,43.45,43.46,43.36,43.37,143328.0,40.6202,40.6296,40.5361,40.5454,143328.0
2023-01-20 11:00:00,43.37,43.48,43.36,43.46,341659.0,40.5454,40.6483,40.5361,40.6296,341659.0
2023-01-20 11:05:00,43.46,43.49,43.43,43.46,109703.0,40.6296,40.6576,40.6015,40.6296,109703.0
2023-01-20 11:10:00,43.46,43.58,43.45,43.56,220998.0,40.6296,40.7417,40.6202,40.723,220998.0
2023-01-20 11:15:00,43.57,43.63,43.56,43.59,192548.0,40.7324,40.7885,40.723,40.7511,192548.0
2023-01-20 11:20:00,43.59,43.6,43.45,43.46,107679.0,40.7511,40.7604,40.6202,40.6296,107679.0
2023-01-20 11:25:00,43.46,43.48,43.39,43.47,137013.0,40.6296,40.6483,40.5641,40.6389,137013.0
2023-01-20 11:30:00,43.47,43.48,43.35,43.37,193624.0,40.6389,40.6483,40.5267,40.5454,193624.0
2023-01-20 11:35:00,43.37,43.39,43.29,43.3,210874.0,40.5454,40.5641,40.4706,40.48,210874.0
2023-01-20 11:40:00,43.3,43.35,43.24,43.27,187072.0,40.48,40.5267,40.4239,40.4519,187072.0
2023-01-20 11:45:00,43.26,43.36,43.26,43.36,146561.0,40.4426,40.5361,40.4426,40.5361,146561.0
2023-01-20 11:50:00,43.35,43.36,43.31,43.32,138551.0,40.5267,40.5361,40.4893,40.4987,138551.0
2023-01-20 11:55:00,43.32,43.41,43.31,43.4,131419.0,40.4987,40.5828,40.4893,40.5735,131419.0
2023-01-20 12:00:00,43.4,43.46,43.39,43.41,93420.0,40.5735,40.6296,40.5641,40.5828,93420.0
2023-01-20 12:05:00,43.41,43.44,43.39,43.4,63435.0,40.5828,40.6109,40.5641,40.5735,63435.0
2023-01-20 12:10:00,43.4,43.46,43.38,43.46,93274.0,40.5735,40.6296,40.5548,40.6296,93274.0
2023-01-20 12:15:00,43.46,43.48,43.39,43.4,118841.0,40.6296,40.6483,40.5641,40.5735,118841.0
2023-01-20 12:20:00,43.4,43.46,43.39,43.45,78798.0,40.5735,40.6296,40.5641,40.6202,78798.0
2023-01-20 12:25:00,43.46,43.5,43.43,43.46,85604.0,40.6296,40.667,40.6015,40.6296,85604.0
2023-01-20 12:30:00,43.46,43.46,43.43,43.45,110750.0,40.6296,40.6296,40.6015,40.6202,110750.0
2023-01-20 12:35:00,43.45,43.5,43.44,43.5,78585.0,40.6202,40.667,40.6109,40.667,78585.0
2023-01-20 12:40:00,43.5,43.5,43.43,43.45,107609.0,40.667,40.667,40.6015,40.6202,107609.0
2023-01-20 12:45:00,43.44,43.47,43.43,43.45,103629.0,40.6109,40.6389,40.6015,40.6202,103629.0
2023-01-20 12:50:00,43.45,43.49,43.43,43.48,75281.0,40.6202,40.6576,40.6015,40.6483,75281.0
2023-01-20 12:55:00,43.48,43.48,43.43,43.46,109718.0,40.6483,40.6483,40.6015,40.6296,109718.0
2023-01-20 13:00:00,43.46,43.49,43.43,43.45,124475.0,40.6296,40.6576,40.6015,40.6202,124475.0
2023-01-20 13:05:00,43.45,43.46,43.43,43.45,84342.0,40.6202,40.6296,40.6015,40.6202,84342.0
2023-01-20 13:10:00,43.44,43.5,43.42,43.46,121386.0,40.6109,40.667,40.5922,40.6296,121386.0
2023-01-20 13:15:00,43.47,43.5,43.36,43.36,225654.0,40.6389,40.667,40.5361,40.5361,225654.0
2023-01-20 13:20:00,43.36,43.38,43.33,43.37,142837.0,40.5361,40.5548,40.508,40.5454,142837.0
2023-01-20 13:25:00,43.37,43.45,43.36,43.43,177490.0,40.5454,40.6202,40.5361,40.6015,177490.0
2023-01-20 13:30:00,43.43,43.5,43.43,43.47,129630.0,40.6015,40.667,40.6015,40.6389,129630.0
2023-01-20 13:35:00,43.47,43.51,43.46,43.5,215582.0,40.6389,40.6763,40.6296,40.667,215582.0
2023-01-20 13:40:00,43.5,43.51,43.49,43.5,140223.0,40.667,40.6763,40.6576,40.667,140223.0
2023-01-20 13:45:00,43.5,43.56,43.49,43.55,188577.0,40.667,40.723,40.6576,40.7137,188577.0
2023-01-20 13:50:00,43.56,43.57,43.52,43.54,87049.0,40.723,40.7324,40.6857,40.7043,87049.0
2023-01-20 13:55:00,43.54,43.61,43.53,43.61,101996.0,40.7043,40.7698,40.695,40.7698,101996.0
2023-01-20 14:00:00,43.6,43.61,43.56,43.59,118748.0,40.7604,40.7698,40.723,40.7511,118748.0
2023-01-20 14:05:00,43.59,43.61,43.59,43.59,89102.0,40.7511,40.7698,40.7511,40.7511,89102.0
2023-01-20 14:10:00,43.59,43.62,43.57,43.62,144443.0,40.7511,40.7791,40.7324,40.7791,144443.0
2023-01-20 14:15:00,43.62,43.65,43.61,43.65,124377.0,40.7791,40.8072,40.7698,40.8072,124377.0
2023-01-20 14:20:00,43.65,43.67,43.63,43.66,92272.0,40.8072,40.8259,40.7885,40.8165,92272.0
2023-01-20 14:25:00,43.66,43.75,43.65,43.73,222016.0,40.8165,40.9007,40.8072,40.882,222016.0
2023-01-20 14:30:00,43.73,43.74,43.69,43.72,153807.0,40.882,40.8913,40.8446,40.8726,153807.0
2023-01-20 14:35:00,43.73,43.74,43.67,43.68,84774.0,40.882,40.8913,40.8259,40.8352,84774.0
2023-01-20 14:40:00,43.68,43.69,43.66,43.67,118808.0,40.8352,40.8446,40.8165,40.8259,118808.0
2023-01-20 14:45:00,43.66,43.67,43.61,43.64,126073.0,40.8165,40.8259,40.7698,40.7978,126073.0
2023-01-20 14:50:00,43.64,43.64,43.6,43.64,109871.0,40.7978,40.7978,40.7604,40.7978,109871.0
2023-01-20 14:55:00,43.64,43.74,43.63,43.74,237784.0,40.7978,40.8913,40.7885,40.8913,237784.0
2023-01-20 15:00:00,43.74,43.83,43.74,43.79,215771.0,40.8913,40.9755,40.8913,40.9381,215771.0
2023-01-20 15:05:00,43.79,43.81,43.78,43.79,152104.0,40.9381,40.9568,40.9287,40.9381,152104.0
2023-01-20 15:10:00,43.79,43.86,43.78,43.83,151568.0,40.9381,41.0035,40.9287,40.9755,151568.0
2023-01-20 15:15:00,43.82,43.86,43.81,43.85,178825.0,40.9661,41.0035,40.9568,40.9942,178825.0
2023-01-20 15:20:00,43.85,43.86,43.79,43.82,198989.0,40.9942,41.0035,40.9381,40.9661,198989.0
2023-01-20 15:25:00,43.82,43.88,43.81,43.85,243984.0,40.9661,41.0222,40.9568,40.9942,243984.0
2023-01-20 15:30:00,43.85,43.89,43.82,43.82,333284.0,40.9942,41.0316,40.9661,40.9661,333284.0
2023-01-20 15:35:00,43.82,43.85,43.8,43.84,198435.0,40.9661,40.9942,40.9474,40.9848,198435.0
2023-01-20 15:40:00,43.84,43.86,43.81,43.81,200663.0,40.9848,41.0035,40.9568,40.9568,200663.0
2023-01-20 15:45:00,43.81,43.82,43.73,43.77,424302.0,40.9568,40.9661,40.882,40.9194,424302.0
2023-01-20 15:50:00,43.77,43.89,43.75,43.87,589412.0,40.9194,41.0316,40.9007,41.0129,589412.0
2023-01-20 15:55:00,43.87,43.94,43.85,43.92,2434685.0,41.0129,41.0783,40.9942,41.0596,2434685.0
2023-01-23 09:30:00,43.94,44.29,43.87,44.17,371204.0,41.0783,41.4055,41.0129,41.2933,371204.0
2023-01-23 09:35:00,44.17,44.32,44.04,44.07,266225.0,41.2933,41.4336,41.1718,41.1998,266225.0
2023-01-23 09:40:00,44.07,44.16,43.98,44.15,268115.0,41.1998,41.284,41.1157,41.2746,268115.0
2023-01-23 09:45:00,44.16,44.24,44.09,44.13,213727.0,41.284,41.3588,41.2185,41.2559,213727.0
2023-01-23 09:50:00,44.13,44.18,44.1,44.12,92906.0,41.2559,41.3027,41.2279,41.2466,92906.0
2023-01-23 09:55:00,44.12,44.15,44.06,44.12,201550.0,41.2466,41.2746,41.1905,41.2466,201550.0
2023-01-23 10:00:00,44.12,44.19,44.11,44.12,201008.0,41.2466,41.312,41.2372,41.2466,201008.0
2023-01-23 10:05:00,44.12,44.18,44.1,44.16,123692.0,41.2466,41.3027,41.2279,41.284,123692.0
2023-01-23 10:10:00,44.15,44.29,44.14,44.27,152090.0,41.2746,41.4055,41.2653,41.3868,152090.0
2023-01-23 10:15:00,44.27,44.3,44.22,44.3,377576.0,41.3868,41.4149,41.3401,41.4149,377576.0
2023-01-23 10:20:00,44.3,44.37,44.29,44.36,164847.0,41.4149,41.4803,41.4055,41.4709,164847.0
2023-01-23 10:25:00,44.35,44.4,44.33,44.38,130084.0,41.4616,41.5083,41.4429,41.4896,130084.0
2023-01-23 10:30:00,44.38,44.41,44.29,44.34,198032.0,41.4896,41.5177,41.4055,41.4522,198032.0
2023-01-23 10:35:00,44.34,44.4,44.34,44.38,159192.0,41.4522,41.5083,41.4522,41.4896,159192.0
2023-01-23 10:40:00,44.38,44.39,44.33,44.38,78707.0,41.4896,41.499,41.4429,41.4896,78707.0
2023-01-23 10:45:00,44.39,44.47,44.34,44.47,198018.0,41.499,41.5738,41.4522,41.5738,198018.0
2023-01-23 10:50:00,44.47,44.47,44.42,44.46,134398.0,41.5738,41.5738,41.527,41.5644,134398.0
2023-01-23 10:55:00,44.46,44.53,44.44,44.52,193683.0,41.5644,41.6299,41.5457,41.6205,193683.0
2023-01-23 11:00:00,44.52,44.72,44.52,44.72,219166.0,41.6205,41.8075,41.6205,41.8075,219166.0
2023-01-23 11:05:00,44.72,44.83,44.71,44.82,301868.0,41.8075,41.9103,41.7982,41.901,301868.0
2023-01-23 11:10:00,44.82,44.87,44.8,44.86,318934.0,41.901,41.9477,41.8823,41.9384,318934.0
2023-01-23 11:15:00,44.86,44.87,44.69,44.72,371277.0,41.9384,41.9477,41.7795,41.8075,371277.0
2023-01-23 11:20:00,44.72,44.76,44.6,44.61,193104.0,41.8075,41.8449,41.6953,41.7047,193104.0
2023-01-23 11:25:00,44.61,44.62,44.53,44.54,158997.0,41.7047,41.714,41.6299,41.6392,158997.0
2023-01-23 11:30:00,44.54,44.6,44.51,44.58,132293.0,41.6392,41.6953,41.6112,41.6766,132293.0
2023-01-23 11:35:00,44.58,44.64,44.57,44.64,175205.0,41.6766,41.7327,41.6673,41.7327,175205.0
2023-01-23 11:40:00,44.64,44.64,44.57,44.59,134356.0,41.7327,41.7327,41.6673,41.686,134356.0
2023-01-23 11:45:00,44.59,44.67,44.58,44.67,127272.0,41.686,41.7608,41.6766,41.7608,127272.0
2023-01-23 11:50:00,44.68,44.76,44.65,44.69,133274.0,41.7701,41.8449,41.7421,41.7795,133274.0
2023-01-23 11:55:00,44.69,44.77,44.67,44.77,128631.0,41.7795,41.8542,41.7608,41.8542,128631.0
2023-01-23 12:00:00,44.77,44.86,44.73,44.84,165210.0,41.8542,41.9384,41.8168,41.9197,165210.0
2023-01-23 12:05:00,44.84,44.86,44.76,44.77,173351.0,41.9197,41.9384,41.8449,41.8542,173351.0
2023-01-23 12:10:00,44.77,44.83,44.76,44.8,217207.0,41.8542,41.9103,41.8449,41.8823,217207.0
2023-01-23 12:15:00,44.8,44.81,44.73,44.78,142744.0,41.8823,41.8916,41.8168,41.8636,142744.0
2023-01-23 12:20:00,44.77,44.78,44.73,44.77,109295.0,41.8542,41.8636,41.8168,41.8542,109295.0
2023-01-23 12:25:00,44.77,44.8,44.74,44.79,156192.0,41.8542,41.8823,41.8262,41.8729,156192.0
2023-01-23 12:30:00,44.79,44.83,44.78,44.82,170094.0,41.8729,41.9103,41.8636,41.901,170094.0
2023-01-23 12:35:00,44.82,44.84,44.81,44.83,82214.0,41.901,41.9197,41.8916,41.9103,82214.0
2023-01-23 12:40:00,44.83,44.83,44.8,44.82,123916.0,41.9103,41.9103,41.8823,41.901,123916.0
2023-01-23 12:45:00,44.82,44.86,44.78,44.82,300540.0,41.901,41.9384,41.8636,41.901,300540.0
2023-01-23 12:50:00,44.82,44.84,44.78,44.83,87394.0,41.901,41.9197,41.8636,41.9103,87394.0
2023-01-23 12:55:00,44.84,44.86,44.82,44.83,107099.0,41.9197,41.9384,41.901,41.9103,107099.0
2023-01-23 13:00:00,44.83,44.87,44.81,44.82,70483.0,41.9103,41.9477,41.8916,41.901,70483.0
2023-01-23 13:05:00,44.82,44.85,44.81,44.84,66593.0,41.901,41.929,41.8916,41.9197,66593.0
2023-01-23 13:10:00,44.85,44.9,44.83,44.89,102228.0,41.929,41.9758,41.9103,41.9664,102228.0
2023-01-23 13:15:00,44.89,44.91,44.86,44.9,114705.0,41.9664,41.9851,41.9384,41.9758,114705.0
2023-01-23 13:20:00,44.9,44.96,44.89,44.95,127439.0,41.9758,42.0319,41.9664,42.0225,127439.0
2023-01-23 13:25:00,44.95,45.0,44.93,44.99,224746.0,42.0225,42.0693,42.0038,42.0599,224746.0
2023-01-23 13:30:00,44.99,45.1,44.99,45.09,360795.0,42.0599,42.1628,42.0599,42.1534,360795.0
2023-01-23 13:35:00,45.09,45.09,45.04,45.05,129379.0,42.1534,42.1534,42.1067,42.116,129379.0
2023-01-23 13:40:00,45.05,45.12,45.05,45.12,176606.0,42.116,42.1814,42.116,42.1814,176606.0
2023-01-23 13:45:00,45.12,45.17,45.12,45.15,151697.0,42.1814,42.2282,42.1814,42.2095,151697.0
2023-01-23 13:50:00,45.15,45.15,45.09,45.13,102091.0,42.2095,42.2095,42.1534,42.1908,102091.0
2023-01-23 13:55:00,45.13,45.16,45.1,45.11,148783.0,42.1908,42.2188,42.1628,42.1721,148783.0
2023-01-23 14:00:00,45.11,45.13,45.07,45.1,196632.0,42.1721,42.1908,42.1347,42.1628,196632.0
2023-01-23 14:05:00,45.11,45.18,45.1,45.16,121818.0,42.1721,42.2375,42.1628,42.2188,121818.0
2023-01-23 14:10:00,45.15,45.18,45.13,45.14,102067.0,42.2095,42.2375,42.1908,42.2001,102067.0
2023-01-23 14:15:00,45.13,45.14,45.11,45.12,99442.0,42.1908,42.2001,42.1721,42.1814,99442.0
2023-01-23 14:20:00,45.12,45.18,45.1,45.18,148253.0,42.1814,42.2375,42.1628,42.2375,148253.0
2023-01-23 14:25:00,45.17,45.18,45.09,45.14,177702.0,42.2282,42.2375,42.1534,42.2001,177702.0
2023-01-23 14:30:00,45.14,45.14,45.08,45.09,186539.0,42.2001,42.2001,42.1441,42.1534,186539.0
2023-01-23 14:35:00,45.09,45.11,45.02,45.03,317575.0,42.1534,42.1721,42.088,42.0973,317575.0
2023-01-23 14:40:00,45.03,45.07,45.01,45.04,176041.0,42.0973,42.1347,42.0786,42.1067,176041.0
2023-01-23 14:45:00,45.03,45.04,44.9,44.92,343624.0,42.0973,42.1067,41.9758,41.9945,343624.0
2023-01-23 14:50:00,44.91,44.93,44.83,44.92,258520.0,41.9851,42.0038,41.9103,41.9945,258520.0
2023-01-23 14:55:00,44.92,45.0,44.91,44.96,203222.0,41.9945,42.0693,41.9851,42.0319,203222.0
2023-01-23 15:00:00,44.96,45.0,44.94,44.96,141847.0,42.0319,42.0693,42.0132,42.0319,141847.0
2023-01-23 15:05:00,44.96,44.99,44.91,44.98,199420.0,42.0319,42.0599,41.9851,42.0506,199420.0
2023-01-23 15:10:00,44.98,45.09,44.95,45.07,141239.0,42.0506,42.1534,42.0225,42.1347,141239.0
2023-01-23 15:15:00,45.07,45.1,45.05,45.07,148783.0,42.1347,42.1628,42.116,42.1347,148783.0
2023-01-23 15:20:00,45.06,45.09,45.03,45.07,138301.0,42.1254,42.1534,42.0973,42.1347,138301.0
2023-01-23 15:25:00,45.07,45.07,44.97,44.98,168651.0,42.1347,42.1347,42.0412,42.0506,168651.0
2023-01-23 15:30:00,44.98,44.99,44.93,44.96,172430.0,42.0506,42.0599,42.0038,42.0319,172430.0
2023-01-23 15:35:00,44.96,45.02,44.94,44.98,257095.0,42.0319,42.088,42.0132,42.0506,257095.0
2023-01-23 15:40:00,44.98,44.99,44.92,44.94,316562.0,42.0506,42.0599,41.9945,42.0132,316562.0
2023-01-23 15:45:00,44.94,44.98,44.93,44.94,284628.0,42.0132,42.0506,42.0038,42.0132,284628.0
2023-01-23 15:50:00,44.93,44.98,44.93,44.96,391171.0,42.0038,42.0506,42.0038,42.0319,391171.0
2023-01-23 15:55:00,44.96,45.06,44.96,45.01,969591.0,42.0319,42.1254,42.0319,42.0786,969591.0
2023-01-24 09:30:00,44.91,44.98,40.01,40.01,56904.0,41.9851,42.0506,37.4042,37.4042,56904.0
2023-01-24 09:35:00,40.01,40.01,40.01,40.01,0.0,37.4042,37.4042,37.4042,37.4042,0.0
2023-01-24 09:40:00,44.85,45.0,44.48,44.78,373516.0,41.929,42.0693,41.5831,41.8636,373516.0
2023-01-24 09:45:00,44.79,45.11,44.76,44.96,464901.0,41.8729,42.1721,41.8449,42.0319,464901.0
2023-01-24 09:50:00,44.96,45.14,44.8,45.01,254377.0,42.0319,42.2001,41.8823,42.0786,254377.0
2023-01-24 09:55:00,45.01,45.01,44.7,44.74,159661.0,42.0786,42.0786,41.7888,41.8262,159661.0
2023-01-24 10:00:00,44.74,45.03,44.74,44.98,199404.0,41.8262,42.0973,41.8262,42.0506,199404.0
2023-01-24 10:05:00,44.99,45.0,44.76,44.88,156422.0,42.0599,42.0693,41.8449,41.9571,156422.0
2023-01-24 10:10:00,44.88,45.18,44.86,45.16,113733.0,41.9571,42.2375,41.9384,42.2188,113733.0
2023-01-24 10:15:00,45.18,45.2,44.98,44.98,197947.0,42.2375,42.2562,42.0506,42.0506,197947.0
2023-01-24 10:20:00,44.98,45.03,44.96,44.97,106377.0,42.0506,42.0973,42.0319,42.0412,106377.0
2023-01-24 10:25:00,44.96,44.98,44.92,44.92,103004.0,42.0319,42.0506,41.9945,41.9945,103004.0
2023-01-24 10:30:00,44.93,44.93,44.86,44.9,107556.0,42.0038,42.0038,41.9384,41.9758,107556.0
2023-01-24 10:35:00,44.9,44.95,44.86,44.94,132865.0,41.9758,42.0225,41.9384,42.0132,132865.0
2023-01-24 10:40:00,44.95,45.03,44.93,45.03,88527.0,42.0225,42.0973,42.0038,42.0973,88527.0
2023-01-24 10:45:00,45.03,45.07,45.01,45.05,90630.0,42.0973,42.1347,42.0786,42.116,90630.0
2023-01-24 10:50:00,45.05,45.08,44.99,44.99,107809.0,42.116,42.1441,42.0599,42.0599,107809.0
2023-01-24 10:55:00,45.0,45.11,44.99,45.09,136947.0,42.0693,42.1721,42.0599,42.1534,136947.0
2023-01-24 11:00:00,45.08,45.11,45.03,45.07,85475.0,42.1441,42.1721,42.0973,42.1347,85475.0
2023-01-24 11:05:00,45.07,45.08,45.03,45.05,67468.0,42.1347,42.1441,42.0973,42.116,67468.0
2023-01-24 11:10:00,45.05,45.09,45.03,45.04,85791.0,42.116,42.1534,42.0973,42.1067,85791.0
2023-01-24 11:15:00,45.04,45.04,44.91,44.93,93447.0,42.1067,42.1067,41.9851,42.0038,93447.0
2023-01-24 11:20:00,44.93,45.02,44.89,45.02,85595.0,42.0038,42.088,41.9664,42.088,85595.0
2023-01-24 11:25:00,45.02,45.02,44.94,44.95,98492.0,42.088,42.088,42.0132,42.0225,98492.0
2023-01-24 11:30:00,44.94,44.95,44.91,44.93,96119.0,42.0132,42.0225,41.9851,42.0038,96119.0
2023-01-24 11:35:00,44.93,44.98,44.93,44.97,76724.0,42.0038,42.0506,42.0038,42.0412,76724.0
2023-01-24 11:40:00,44.97,45.0,44.94,44.95,75804.0,42.0412,42.0693,42.0132,42.0225,75804.0
2023-01-24 11:45:00,44.95,44.98,44.89,44.91,149534.0,42.0225,42.0506,41.9664,41.9851,149534.0
2023-01-24 11:50:00,44.91,44.97,44.9,44.92,83301.0,41.9851,42.0412,41.9758,41.9945,83301.0
2023-01-24 11:55:00,44.91,44.93,44.84,44.84,65305.0,41.9851,42.0038,41.9197,41.9197,65305.0
2023-01-24 12:00:00,44.84,44.85,44.73,44.76,63110.0,41.9197,41.929,41.8168,41.8449,63110.0
2023-01-24 12:05:00,44.76,44.8,44.73,44.78,79861.0,41.8449,41.8823,41.8168,41.8636,79861.0
2023-01-24 12:10:00,44.78,44.92,44.77,44.91,99757.0,41.8636,41.9945,41.8542,41.9851,99757.0
2023-01-24 12:15:00,44.92,44.93,44.91,44.92,93649.0,41.9945,42.0038,41.9851,41.9945,93649.0
2023-01-24 12:20:00,44.93,44.93,44.9,44.91,96394.0,42.0038,42.0038,41.9758,41.9851,96394.0
2023-01-24 12:25:00,44.91,44.93,44.88,44.89,123662.0,41.9851,42.0038,41.9571,41.9664,123662.0
2023-01-24 12:30:00,44.89,44.97,44.88,44.96,66700.0,41.9664,42.0412,41.9571,42.0319,66700.0
2023-01-24 12:35:00,44.96,44.96,44.9,44.91,86103.0,42.0319,42.0319,41.9758,41.9851,86103.0
2023-01-24 12:40:00,44.9,44.93,44.89,44.91,57091.0,41.9758,42.0038,41.9664,41.9851,57091.0
2023-01-24 12:45:00,44.91,44.95,44.89,44.94,90460.0,41.9851,42.0225,41.9664,42.0132,90460.0
2023-01-24 12:50:00,44.94,44.94,44.91,44.91,45320.0,42.0132,42.0132,41.9851,41.9851,45320.0
2023-01-24 12:55:00,44.91,44.92,44.9,44.9,55861.0,41.9851,41.9945,41.9758,41.9758,55861.0
2023-01-24 13:00:00,44.9,44.91,44.83,44.84,146767.0,41.9758,41.9851,41.9103,41.9197,146767.0
2023-01-24 13:05:00,44.84,44.84,44.79,44.82,109658.0,41.9197,41.9197,41.8729,41.901,109658.0
2023-01-24 13:10:00,44.82,44.85,44.81,44.82,58182.0,41.901,41.929,41.8916,41.901,58182.0
2023-01-24 13:15:00,44.82,44.84,44.79,44.82,96831.0,41.901,41.9197,41.8729,41.901,96831.0
2023-01-24 13:20:00,44.82,44.83,44.76,44.76,75723.0,41.901,41.9103,41.8449,41.8449,75723.0
2023-01-24 13:25:00,44.77,44.8,44.74,44.8,84435.0,41.8542,41.8823,41.8262,41.8823,84435.0
2023-01-24 13:30:00,44.8,44.83,44.79,44.81,81465.0,41.8823,41.9103,41.8729,41.8916,81465.0
2023-01-24 13:35:00,44.81,44.81,44.77,44.77,60873.0,41.8916,41.8916,41.8542,41.8542,60873.0
2023-01-24 13:40:00,44.77,44.8,44.75,44.76,93755.0,41.8542,41.8823,41.8355,41.8449,93755.0
2023-01-24 13:45:00,44.76,44.76,44.74,44.74,113305.0,41.8449,41.8449,41.8262,41.8262,113305.0
2023-01-24 13:50:00,44.75,44.75,44.73,44.73,66407.0,41.8355,41.8355,41.8168,41.8168,66407.0
2023-01-24 13:55:00,44.73,44.74,44.7,44.71,120711.0,41.8168,41.8262,41.7888,41.7982,120711.0
2023-01-24 14:00:00,44.71,44.71,44.64,44.65,87452.0,41.7982,41.7982,41.7327,41.7421,87452.0
2023-01-24 14:05:00,44.65,44.65,44.64,44.64,57570.0,41.7421,41.7421,41.7327,41.7327,57570.0
2023-01-24 14:10:00,44.65,44.66,44.62,44.62,104152.0,41.7421,41.7514,41.714,41.714,104152.0
2023-01-24 14:15:00,44.62,44.62,44.54,44.54,95172.0,41.714,41.714,41.6392,41.6392,95172.0
2023-01-24 14:20:00,44.55,44.55,44.43,44.45,219976.0,41.6486,41.6486,41.5364,41.5551,219976.0
2023-01-24 14:25:00,44.45,44.49,44.44,44.48,172583.0,41.5551,41.5925,41.5457,41.5831,172583.0
2023-01-24 14:30:00,44.48,44.53,44.48,44.53,143349.0,41.5831,41.6299,41.5831,41.6299,143349.0
2023-01-24 14:35:00,44.52,44.53,44.52,44.53,63855.0,41.6205,41.6299,41.6205,41.6299,63855.0
2023-01-24 14:40:00,44.52,44.53,44.52,44.53,107018.0,41.6205,41.6299,41.6205,41.6299,107018.0
2023-01-24 14:45:00,44.53,44.54,44.52,44.53,92832.0,41.6299,41.6392,41.6205,41.6299,92832.0
2023-01-24 14:50:00,44.53,44.54,44.53,44.54,67640.0,41.6299,41.6392,41.6299,41.6392,67640.0
2023-01-24 14:55:00,44.54,44.55,44.53,44.54,166123.0,41.6392,41.6486,41.6299,41.6392,166123.0
2023-01-24 15:00:00,44.53,44.55,44.53,44.55,97302.0,41.6299,41.6486,41.6299,41.6486,97302.0
2023-01-24 15:05:00,44.55,44.61,44.54,44.61,174541.0,41.6486,41.7047,41.6392,41.7047,174541.0
2023-01-24 15:10:00,44.61,44.62,44.56,44.56,109077.0,41.7047,41.714,41.6579,41.6579,109077.0
2023-01-24 15:15:00,44.56,44.57,44.56,44.56,57743.0,41.6579,41.6673,41.6579,41.6579,57743.0
2023-01-24 15:20:00,44.56,44.57,44.56,44.56,93691.0,41.6579,41.6673,41.6579,41.6579,93691.0
2023-01-24 15:25:00,44.56,44.57,44.56,44.56,122311.0,41.6579,41.6673,41.6579,41.6579,122311.0
2023-01-24 15:30:00,44.56,44.57,44.47,44.48,167321.0,41.6579,41.6673,41.5738,41.5831,167321.0
2023-01-24 15:35:00,44.48,44.48,44.41,44.44,277701.0,41.5831,41.5831,41.5177,41.5457,277701.0
2023-01-24 15:40:00,44.43,44.51,44.42,44.46,268274.0,41.5364,41.6112,41.527,41.5644,268274.0
2023-01-24 15:45:00,44.46,44.46,44.37,44.39,217301.0,41.5644,41.5644,41.4803,41.499,217301.0
2023-01-24 15:50:00,44.39,44.5,44.38,44.5,349826.0,41.499,41.6018,41.4896,41.6018,349826.0
2023-01-24 15:55:00,44.5,44.5,44.44,44.44,727069.0,41.6018,41.6018,41.5457,41.5457,727069.0
2023-01-25 09:30:00,44.05,44.6,44.03,44.59,315525.0,41.1811,41.6953,41.1624,41.686,315525.0
2023-01-25 09:35:00,44.59,44.61,44.42,44.47,306970.0,41.686,41.7047,41.527,41.5738,306970.0
2023-01-25 09:40:00,44.47,44.61,44.46,44.56,210541.0,41.5738,41.7047,41.5644,41.6579,210541.0
2023-01-25 09:45:00,44.56,44.56,44.38,44.38,415093.0,41.6579,41.6579,41.4896,41.4896,415093.0
2023-01-25 09:50:00,44.38,44.54,44.33,44.41,308674.0,41.4896,41.6392,41.4429,41.5177,308674.0
2023-01-25 09:55:00,44.41,44.49,44.4,44.45,216104.0,41.5177,41.5925,41.5083,41.5551,216104.0
2023-01-25 10:00:00,44.45,44.65,44.44,44.59,370710.0,41.5551,41.7421,41.5457,41.686,370710.0
2023-01-25 10:05:00,44.59,44.77,44.56,44.72,318997.0,41.686,41.8542,41.6579,41.8075,318997.0
2023-01-25 10:10:00,44.73,44.76,44.57,44.59,306120.0,41.8168,41.8449,41.6673,41.686,306120.0
2023-01-25 10:15:00,44.59,44.68,44.5,44.63,250889.0,41.686,41.7701,41.6018,41.7234,250889.0
2023-01-25 10:20:00,44.63,44.64,44.51,44.52,190950.0,41.7234,41.7327,41.6112,41.6205,190950.0
2023-01-25 10:25:00,44.53,44.59,44.51,44.52,178185.0,41.6299,41.686,41.6112,41.6205,178185.0
2023-01-25 10:30:00,44.52,44.63,44.48,44.61,162696.0,41.6205,41.7234,41.5831,41.7047,162696.0
2023-01-25 10:35:00,44.61,44.66,44.48,44.51,153321.0,41.7047,41.7514,41.5831,41.6112,153321.0
2023-01-25 10:40:00,44.51,44.52,44.43,44.44,200419.0,41.6112,41.6205,41.5364,41.5457,200419.0
2023-01-25 10:45:00,44.44,44.65,44.44,44.56,136385.0,41.5457,41.7421,41.5457,41.6579,136385.0
2023-01-25 10:50:00,44.56,44.6,44.5,44.55,105214.0,41.6579,41.6953,41.6018,41.6486,105214.0
2023-01-25 10:55:00,44.56,44.67,44.55,44.66,123023.0,41.6579,41.7608,41.6486,41.7514,123023.0
2023-01-25 11:00:00,44.66,44.77,44.65,44.7,173036.0,41.7514,41.8542,41.7421,41.7888,173036.0
2023-01-25 11:05:00,44.69,44.74,44.67,44.67,104296.0,41.7795,41.8262,41.7608,41.7608,104296.0
2023-01-25 11:10:00,44.67,44.73,44.66,44.73,122613.0,41.7608,41.8168,41.7514,41.8168,122613.0
2023-01-25 11:15:00,44.73,44.81,44.7,44.78,127464.0,41.8168,41.8916,41.7888,41.8636,127464.0
2023-01-25 11:20:00,44.78,44.81,44.73,44.74,124681.0,41.8636,41.8916,41.8168,41.8262,124681.0
2023-01-25 11:25:00,44.74,44.78,44.72,44.77,78907.0,41.8262,41.8636,41.8075,41.8542,78907.0
2023-01-25 11:30:00,44.77,44.82,44.71,44.82,148385.0,41.8542,41.901,41.7982,41.901,148385.0
2023-01-25 11:35:00,44.83,44.95,44.81,44.84,194086.0,41.9103,42.0225,41.8916,41.9197,194086.0
2023-01-25 11:40:00,44.84,44.85,44.79,44.82,69541.0,41.9197,41.929,41.8729,41.901,69541.0
2023-01-25 11:45:00,44.81,44.83,44.76,44.8,101004.0,41.8916,41.9103,41.8449,41.8823,101004.0
2023-01-25 11:50:00,44.79,44.86,44.74,44.81,146643.0,41.8729,41.9384,41.8262,41.8916,146643.0
2023-01-25 11:55:00,44.81,44.9,44.79,44.89,76185.0,41.8916,41.9758,41.8729,41.9664,76185.0
2023-01-25 12:00:00,44.89,44.95,44.89,44.9,92328.0,41.9664,42.0225,41.9664,41.9758,92328.0
2023-01-25 12:05:00,44.9,44.91,44.84,44.89,78005.0,41.9758,41.9851,41.9197,41.9664,78005.0
2023-01-25 12:10:00,44.89,44.91,44.85,44.9,109803.0,41.9664,41.9851,41.929,41.9758,109803.0
2023-01-25 12:15:00,44.9,44.91,44.86,44.88,77768.0,41.9758,41.9851,41.9384,41.9571,77768.0
2023-01-25 12:20:00,44.88,44.89,44.83,44.84,87650.0,41.9571,41.9664,41.9103,41.9197,87650.0
2023-01-25 12:25:00,44.84,44.84,44.76,44.8,64367.0,41.9197,41.9197,41.8449,41.8823,64367.0
2023-01-25 12:30:00,44.81,44.89,44.8,44.89,77469.0,41.8916,41.9664,41.8823,41.9664,77469.0
2023-01-25 12:35:00,44.89,44.9,44.85,44.85,80068.0,41.9664,41.9758,41.929,41.929,80068.0
2023-01-25 12:40:00,44.86,44.91,44.85,44.89,60862.0,41.9384,41.9851,41.929,41.9664,60862.0
2023-01-25 12:45:00,44.89,44.9,44.85,44.89,69865.0,41.9664,41.9758,41.929,41.9664,69865.0
2023-01-25 12:50:00,44.89,44.98,44.88,44.97,149843.0,41.9664,42.0506,41.9571,42.0412,149843.0
2023-01-25 12:55:00,44.97,44.99,44.9,44.91,138580.0,42.0412,42.0599,41.9758,41.9851,138580.0
2023-01-25 13:00:00,44.91,45.01,44.88,44.9,204690.0,41.9851,42.0786,41.9571,41.9758,204690.0
2023-01-25 13:05:00,44.89,44.93,44.89,44.91,59983.0,41.9664,42.0038,41.9664,41.9851,59983.0
2023-01-25 13:10:00,44.91,44.96,44.9,44.92,73707.0,41.9851,42.0319,41.9758,41.9945,73707.0
2023-01-25 13:15:00,44.93,44.97,44.91,44.95,85619.0,42.0038,42.0412,41.9851,42.0225,85619.0
2023-01-25 13:20:00,44.95,45.02,44.93,45.0,105864.0,42.0225,42.088,42.0038,42.0693,105864.0
2023-01-25 13:25:00,45.01,45.04,44.99,45.03,45550.0,42.0786,42.1067,42.0599,42.0973,45550.0
2023-01-25 13:30:00,45.04,45.06,45.03,45.04,81127.0,42.1067,42.1254,42.0973,42.1067,81127.0
2023-01-25 13:35:00,45.04,45.08,45.04,45.06,106020.0,42.1067,42.1441,42.1067,42.1254,106020.0
2023-01-25 13:40:00,45.06,45.09,45.04,45.05,72820.0,42.1254,42.1534,42.1067,42.116,72820.0
2023-01-25 13:45:00,45.05,45.16,45.04,45.14,146322.0,42.116,42.2188,42.1067,42.2001,146322.0
2023-01-25 13:50:00,45.14,45.14,45.1,45.11,100717.0,42.2001,42.2001,42.1628,42.1721,100717.0
2023-01-25 13:55:00,45.1,45.13,45.08,45.13,89989.0,42.1628,42.1908,42.1441,42.1908,89989.0
2023-01-25 14:00:00,45.13,45.15,45.04,45.09,167531.0,42.1908,42.2095,42.1067,42.1534,167531.0
2023-01-25 14:05:00,45.1,45.13,45.09,45.12,67611.0,42.1628,42.1908,42.1534,42.1814,67611.0
2023-01-25 14:10:00,45.12,45.22,45.11,45.19,199298.0,42.1814,42.2749,42.1721,42.2469,199298.0
2023-01-25 14:15:00,45.19,45.25,45.18,45.23,110322.0,42.2469,42.303,42.2375,42.2843,110322.0
2023-01-25 14:20:00,45.24,45.25,45.13,45.14,110412.0,42.2936,42.303,42.1908,42.2001,110412.0
2023-01-25 14:25:00,45.14,45.15,45.09,45.11,104903.0,42.2001,42.2095,42.1534,42.1721,104903.0
2023-01-25 14:30:00,45.11,45.12,45.05,45.05,71880.0,42.1721,42.1814,42.116,42.116,71880.0
2023-01-25 14:35:00,45.05,45.1,45.04,45.09,125980.0,42.116,42.1628,42.1067,42.1534,125980.0
2023-01-25 14:40:00,45.09,45.17,45.08,45.16,99704.0,42.1534,42.2282,42.1441,42.2188,99704.0
2023-01-25 14:45:00,45.16,45.25,45.16,45.24,112805.0,42.2188,42.303,42.2188,42.2936,112805.0
2023-01-25 14:50:00,45.24,45.3,45.22,45.29,142111.0,42.2936,42.3497,42.2749,42.3404,142111.0
2023-01-25 14:55:00,45.3,45.33,45.27,45.29,177058.0,42.3497,42.3778,42.3217,42.3404,177058.0
2023-01-25 15:00:00,45.3,45.39,45.29,45.37,164603.0,42.3497,42.4339,42.3404,42.4152,164603.0
2023-01-25 15:05:00,45.38,45.42,45.36,45.39,237810.0,42.4245,42.4619,42.4058,42.4339,237810.0
2023-01-25 15:10:00,45.39,45.4,45.26,45.3,250972.0,42.4339,42.4432,42.3123,42.3497,250972.0
2023-01-25 15:15:00,45.3,45.33,45.22,45.27,181507.0,42.3497,42.3778,42.2749,42.3217,181507.0
2023-01-25 15:20:00,45.27,45.27,45.22,45.24,138589.0,42.3217,42.3217,42.2749,42.2936,138589.0
2023-01-25 15:25:00,45.25,45.32,45.24,45.31,179970.0,42.303,42.3684,42.2936,42.3591,179970.0
2023-01-25 15:30:00,45.31,45.35,45.3,45.34,260697.0,42.3591,42.3965,42.3497,42.3871,260697.0
2023-01-25 15:35:00,45.34,45.4,45.29,45.37,309200.0,42.3871,42.4432,42.3404,42.4152,309200.0
2023-01-25 15:40:00,45.37,45.41,45.36,45.37,330378.0,42.4152,42.4526,42.4058,42.4152,330378.0
2023-01-25 15:45:00,45.37,45.37,45.3,45.33,340183.0,42.4152,42.4152,42.3497,42.3778,340183.0
2023-01-25 15:50:00,45.32,45.34,45.25,45.28,538685.0,42.3684,42.3871,42.303,42.331,538685.0
2023-01-25 15:55:00,45.28,45.37,45.27,45.34,1151538.0,42.331,42.4152,42.3217,42.3871,1151538.0
2023-01-26 09:30:00,45.53,45.77,45.51,45.69,458151.0,42.5647,42.7891,42.546,42.7143,458151.0
2023-01-26 09:35:00,45.69,45.9,45.69,45.86,276672.0,42.7143,42.9106,42.7143,42.8733,276672.0
2023-01-26 09:40:00,45.86,45.9,45.64,45.69,256006.0,42.8733,42.9106,42.6676,42.7143,256006.0
2023-01-26 09:45:00,45.7,45.72,45.37,45.38,450906.0,42.7237,42.7424,42.4152,42.4245,450906.0
2023-01-26 09:50:00,45.38,45.4,45.27,45.33,244103.0,42.4245,42.4432,42.3217,42.3778,244103.0
2023-01-26 09:55:00,45.34,45.41,45.21,45.4,207564.0,42.3871,42.4526,42.2656,42.4432,207564.0
2023-01-26 10:00:00,45.41,45.52,45.35,45.51,180393.0,42.4526,42.5554,42.3965,42.546,180393.0
2023-01-26 10:05:00,45.52,45.53,45.3,45.33,201850.0,42.5554,42.5647,42.3497,42.3778,201850.0
2023-01-26 10:10:00,45.34,45.4,45.25,45.36,140440.0,42.3871,42.4432,42.303,42.4058,140440.0
2023-01-26 10:15:00,45.36,45.41,45.33,45.37,169856.0,42.4058,42.4526,42.3778,42.4152,169856.0
2023-01-26 10:20:00,45.38,45.43,45.29,45.43,139596.0,42.4245,42.4713,42.3404,42.4713,139596.0
2023-01-26 10:25:00,45.43,45.5,45.34,45.39,99961.0,42.4713,42.5367,42.3871,42.4339,99961.0
2023-01-26 10:30:00,45.39,45.52,45.36,45.51,133715.0,42.4339,42.5554,42.4058,42.546,133715.0
2023-01-26 10:35:00,45.51,45.52,45.41,45.44,159973.0,42.546,42.5554,42.4526,42.4806,159973.0
2023-01-26 10:40:00,45.45,45.49,45.38,45.39,110053.0,42.49,42.5274,42.4245,42.4339,110053.0
2023-01-26 10:45:00,45.38,45.42,45.33,45.41,200661.0,42.4245,42.4619,42.3778,42.4526,200661.0
2023-01-26 10:50:00,45.41,45.42,45.24,45.24,134289.0,42.4526,42.4619,42.2936,42.2936,134289.0
2023-01-26 10:55:00,45.25,45.25,45.16,45.23,140059.0,42.303,42.303,42.2188,42.2843,140059.0
2023-01-26 11:00:00,45.23,45.3,45.16,45.29,235715.0,42.2843,42.3497,42.2188,42.3404,235715.0
2023-01-26 11:05:00,45.29,45.31,45.22,45.27,126617.0,42.3404,42.3591,42.2749,42.3217,126617.0
2023-01-26 11:10:00,45.27,45.38,45.26,45.38,139031.0,42.3217,42.4245,42.3123,42.4245,139031.0
2023-01-26 11:15:00,45.38,45.44,45.34,45.35,114860.0,42.4245,42.4806,42.3871,42.3965,114860.0
2023-01-26 11:20:00,45.35,45.35,45.25,45.26,133080.0,42.3965,42.3965,42.303,42.3123,133080.0
2023-01-26 11:25:00,45.26,45.36,45.25,45.36,93585.0,42.3123,42.4058,42.303,42.4058,93585.0
2023-01-26 11:30:00,45.36,45.41,45.31,45.35,158087.0,42.4058,42.4526,42.3591,42.3965,158087.0
2023-01-26 11:35:00,45.34,45.47,45.34,45.44,205083.0,42.3871,42.5087,42.3871,42.4806,205083.0
2023-01-26 11:40:00,45.44,45.56,45.41,45.54,159711.0,42.4806,42.5928,42.4526,42.5741,159711.0
2023-01-26 11:45:00,45.54,45.57,45.49,45.53,107172.0,42.5741,42.6021,42.5274,42.5647,107172.0
2023-01-26 11:50:00,45.53,45.54,45.47,45.5,85665.0,42.5647,42.5741,42.5087,42.5367,85665.0
2023-01-26 11:55:00,45.49,45.58,45.48,45.57,110374.0,42.5274,42.6115,42.518,42.6021,110374.0
2023-01-26 12:00:00,45.57,45.64,45.57,45.59,114050.0,42.6021,42.6676,42.6021,42.6208,114050.0
2023-01-26 12:05:00,45.59,45.61,45.56,45.58,95851.0,42.6208,42.6395,42.5928,42.6115,95851.0
2023-01-26 12:10:00,45.59,45.62,45.54,45.55,101695.0,42.6208,42.6489,42.5741,42.5834,101695.0
2023-01-26 12:15:00,45.55,45.55,45.51,45.52,72452.0,42.5834,42.5834,42.546,42.5554,72452.0
2023-01-26 12:20:00,45.52,45.56,45.51,45.55,93343.0,42.5554,42.5928,42.546,42.5834,93343.0
2023-01-26 12:25:00,45.55,45.58,45.53,45.55,143267.0,42.5834,42.6115,42.5647,42.5834,143267.0
2023-01-26 12:30:00,45.55,45.6,45.54,45.6,111305.0,42.5834,42.6302,42.5741,42.6302,111305.0
2023-01-26 12:35:00,45.59,45.62,45.59,45.61,137255.0,42.6208,42.6489,42.6208,42.6395,137255.0
2023-01-26 12:40:00,45.62,45.63,45.52,45.54,109320.0,42.6489,42.6582,42.5554,42.5741,109320.0
2023-01-26 12:45:00,45.54,45.58,45.51,45.55,120281.0,42.5741,42.6115,42.546,42.5834,120281.0
2023-01-26 12:50:00,45.55,45.62,45.55,45.58,113789.0,42.5834,42.6489,42.5834,42.6115,113789.0
2023-01-26 12:55:00,45.59,45.61,45.52,45.53,98263.0,42.6208,42.6395,42.5554,42.5647,98263.0
2023-01-26 13:00:00,45.53,45.58,45.47,45.48,155964.0,42.5647,42.6115,42.5087,42.518,155964.0
2023-01-26 13:05:00,45.48,45.48,45.39,45.41,134488.0,42.518,42.518,42.4339,42.4526,134488.0
2023-01-26 13:10:00,45.41,45.46,45.4,45.44,77167.0,42.4526,42.4993,42.4432,42.4806,77167.0
2023-01-26 13:15:00,45.45,45.49,45.42,45.44,76178.0,42.49,42.5274,42.4619,42.4806,76178.0
2023-01-26 13:20:00,45.44,45.48,45.43,45.46,75604.0,42.4806,42.518,42.4713,42.4993,75604.0
2023-01-26 13:25:00,45.46,45.48,45.45,45.47,93180.0,42.4993,42.518,42.49,42.5087,93180.0
2023-01-26 13:30:00,45.47,45.51,45.45,45.47,87950.0,42.5087,42.546,42.49,42.5087,87950.0
2023-01-26 13:35:00,45.48,45.56,45.44,45.55,111733.0,42.518,42.5928,42.4806,42.5834,111733.0
2023-01-26 13:40:00,45.55,45.57,45.53,45.55,103801.0,42.5834,42.6021,42.5647,42.5834,103801.0
2023-01-26 13:45:00,45.55,45.57,45.51,45.54,94770.0,42.5834,42.6021,42.546,42.5741,94770.0
2023-01-26 13:50:00,45.54,45.54,45.46,45.49,100281.0,42.5741,42.5741,42.4993,42.5274,100281.0
2023-01-26 13:55:00,45.5,45.51,45.48,45.51,86640.0,42.5367,42.546,42.518,42.546,86640.0
2023-01-26 14:00:00,45.51,45.52,45.47,45.5,96959.0,42.546,42.5554,42.5087,42.5367,96959.0
2023-01-26 14:05:00,45.51,45.58,45.5,45.55,107739.0,42.546,42.6115,42.5367,42.5834,107739.0
2023-01-26 14:10:00,45.56,45.57,45.54,45.57,70498.0,42.5928,42.6021,42.5741,42.6021,70498.0
2023-01-26 14:15:00,45.56,45.58,45.54,45.56,119989.0,42.5928,42.6115,42.5741,42.5928,119989.0
2023-01-26 14:20:00,45.56,45.62,45.55,45.59,145950.0,42.5928,42.6489,42.5834,42.6208,145950.0
2023-01-26 14:25:00,45.59,45.6,45.47,45.51,127112.0,42.6208,42.6302,42.5087,42.546,127112.0
2023-01-26 14:30:00,45.51,45.55,45.5,45.53,119159.0,42.546,42.5834,42.5367,42.5647,119159.0
2023-01-26 14:35:00,45.53,45.57,45.51,45.54,95500.0,42.5647,42.6021,42.546,42.5741,95500.0
2023-01-26 14:40:00,45.54,45.59,45.53,45.57,105662.0,42.5741,42.6208,42.5647,42.6021,105662.0
2023-01-26 14:45:00,45.57,45.6,45.56,45.59,120601.0,42.6021,42.6302,42.5928,42.6208,120601.0
2023-01-26 14:50:00,45.59,45.62,45.58,45.61,186474.0,42.6208,42.6489,42.6115,42.6395,186474.0
2023-01-26 14:55:00,45.61,45.68,45.6,45.68,149613.0,42.6395,42.705,42.6302,42.705,149613.0
2023-01-26 15:00:00,45.68,45.68,45.63,45.63,139342.0,42.705,42.705,42.6582,42.6582,139342.0
2023-01-26 15:05:00,45.64,45.69,45.63,45.66,205788.0,42.6676,42.7143,42.6582,42.6863,205788.0
2023-01-26 15:10:00,45.66,45.71,45.66,45.7,146484.0,42.6863,42.733,42.6863,42.7237,146484.0
2023-01-26 15:15:00,45.7,45.75,45.69,45.73,158811.0,42.7237,42.7704,42.7143,42.7517,158811.0
2023-01-26 15:20:00,45.73,45.75,45.69,45.73,192125.0,42.7517,42.7704,42.7143,42.7517,192125.0
2023-01-26 15:25:00,45.73,45.76,45.72,45.73,197244.0,42.7517,42.7798,42.7424,42.7517,197244.0
2023-01-26 15:30:00,45.73,45.79,45.72,45.79,235129.0,42.7517,42.8078,42.7424,42.8078,235129.0
2023-01-26 15:35:00,45.79,45.8,45.73,45.75,258203.0,42.8078,42.8172,42.7517,42.7704,258203.0
2023-01-26 15:40:00,45.75,45.77,45.72,45.72,223482.0,42.7704,42.7891,42.7424,42.7424,223482.0
2023-01-26 15:45:00,45.73,45.74,45.67,45.73,233854.0,42.7517,42.7611,42.6956,42.7517,233854.0
2023-01-26 15:50:00,45.73,45.76,45.65,45.66,426433.0,42.7517,42.7798,42.6769,42.6863,426433.0
2023-01-26 15:55:00,45.66,45.83,45.66,45.8,883104.0,42.6863,42.8452,42.6863,42.8172,883104.0
2023-01-27 09:30:00,45.81,46.21,45.81,46.12,371947.0,42.8265,43.2005,42.8265,43.1163,371947.0
2023-01-27 09:35:00,46.11,46.3,46.1,46.19,381314.0,43.107,43.2846,43.0976,43.1818,381314.0
2023-01-27 09:40:00,46.18,46.21,46.09,46.11,256760.0,43.1724,43.2005,43.0883,43.107,256760.0
2023-01-27 09:45:00,46.1,46.17,45.99,46.02,261680.0,43.0976,43.1631,42.9948,43.0228,261680.0
2023-01-27 09:50:00,46.02,46.12,46.0,46.12,242796.0,43.0228,43.1163,43.0041,43.1163,242796.0
2023-01-27 09:55:00,46.12,46.13,45.98,46.0,209580.0,43.1163,43.1257,42.9854,43.0041,209580.0
2023-01-27 10:00:00,46.0,46.14,45.91,46.09,198682.0,43.0041,43.135,42.92,43.0883,198682.0
2023-01-27 10:05:00,46.09,46.32,46.08,46.22,227951.0,43.0883,43.3033,43.0789,43.2098,227951.0
2023-01-27 10:10:00,46.23,46.27,46.19,46.25,137329.0,43.2192,43.2566,43.1818,43.2379,137329.0
2023-01-27 10:15:00,46.24,46.33,46.16,46.16,298711.0,43.2285,43.3126,43.1537,43.1537,298711.0
2023-01-27 10:20:00,46.16,46.25,46.11,46.12,250603.0,43.1537,43.2379,43.107,43.1163,250603.0
2023-01-27 10:25:00,46.12,46.2,46.12,46.18,137279.0,43.1163,43.1911,43.1163,43.1724,137279.0
2023-01-27 10:30:00,46.18,46.22,46.1,46.12,167290.0,43.1724,43.2098,43.0976,43.1163,167290.0
2023-01-27 10:35:00,46.12,46.24,46.11,46.21,162986.0,43.1163,43.2285,43.107,43.2005,162986.0
2023-01-27 10:40:00,46.21,46.22,46.12,46.16,141362.0,43.2005,43.2098,43.1163,43.1537,141362.0
2023-01-27 10:45:00,46.16,46.23,46.11,46.22,168769.0,43.1537,43.2192,43.107,43.2098,168769.0
2023-01-27 10:50:00,46.22,46.23,46.07,46.09,165225.0,43.2098,43.2192,43.0696,43.0883,165225.0
2023-01-27 10:55:00,46.09,46.11,46.01,46.08,153215.0,43.0883,43.107,43.0135,43.0789,153215.0
2023-01-27 11:00:00,46.07,46.19,46.04,46.07,217074.0,43.0696,43.1818,43.0415,43.0696,217074.0
2023-01-27 11:05:00,46.07,46.15,46.06,46.11,110107.0,43.0696,43.1444,43.0602,43.107,110107.0
2023-01-27 11:10:00,46.12,46.14,46.05,46.09,127140.0,43.1163,43.135,43.0509,43.0883,127140.0
2023-01-27 11:15:00,46.09,46.22,46.09,46.18,129218.0,43.0883,43.2098,43.0883,43.1724,129218.0
2023-01-27 11:20:00,46.18,46.2,46.12,46.15,128996.0,43.1724,43.1911,43.1163,43.1444,128996.0
2023-01-27 11:25:00,46.15,46.22,46.13,46.21,111033.0,43.1444,43.2098,43.1257,43.2005,111033.0
2023-01-27 11:30:00,46.21,46.29,46.19,46.28,148930.0,43.2005,43.2752,43.1818,43.2659,148930.0
2023-01-27 11:35:00,46.28,46.29,46.21,46.22,112080.0,43.2659,43.2752,43.2005,43.2098,112080.0
2023-01-27 11:40:00,46.22,46.29,46.22,46.23,136440.0,43.2098,43.2752,43.2098,43.2192,136440.0
2023-01-27 11:45:00,46.22,46.27,46.22,46.27,112670.0,43.2098,43.2566,43.2098,43.2566,112670.0
2023-01-27 11:50:00,46.26,46.3,46.24,46.25,124066.0,43.2472,43.2846,43.2285,43.2379,124066.0
2023-01-27 11:55:00,46.26,46.29,46.19,46.2,167538.0,43.2472,43.2752,43.1818,43.1911,167538.0
2023-01-27 12:00:00,46.2,46.2,46.14,46.17,141069.0,43.1911,43.1911,43.135,43.1631,141069.0
2023-01-27 12:05:00,46.17,46.2,46.13,46.15,131883.0,43.1631,43.1911,43.1257,43.1444,131883.0
2023-01-27 12:10:00,46.14,46.21,46.12,46.21,122524.0,43.135,43.2005,43.1163,43.2005,122524.0
2023-01-27 12:15:00,46.2,46.29,46.2,46.26,98927.0,43.1911,43.2752,43.1911,43.2472,98927.0
2023-01-27 12:20:00,46.27,46.32,46.22,46.22,244168.0,43.2566,43.3033,43.2098,43.2098,244168.0
2023-01-27 12:25:00,46.22,46.23,46.16,46.17,106505.0,43.2098,43.2192,43.1537,43.1631,106505.0
2023-01-27 12:30:00,46.16,46.22,46.13,46.21,101880.0,43.1537,43.2098,43.1257,43.2005,101880.0
2023-01-27 12:35:00,46.21,46.23,46.2,46.22,74446.0,43.2005,43.2192,43.1911,43.2098,74446.0
2023-01-27 12:40:00,46.22,46.25,46.19,46.21,66264.0,43.2098,43.2379,43.1818,43.2005,66264.0
2023-01-27 12:45:00,46.21,46.24,46.19,46.24,67274.0,43.2005,43.2285,43.1818,43.2285,67274.0
2023-01-27 12:50:00,46.23,46.27,46.23,46.23,65801.0,43.2192,43.2566,43.2192,43.2192,65801.0
2023-01-27 12:55:00,46.23,46.25,46.21,46.24,92786.0,43.2192,43.2379,43.2005,43.2285,92786.0
2023-01-27 13:00:00,46.25,46.28,46.21,46.24,120494.0,43.2379,43.2659,43.2005,43.2285,120494.0
2023-01-27 13:05:00,46.25,46.28,46.23,46.25,87905.0,43.2379,43.2659,43.2192,43.2379,87905.0
2023-01-27 13:10:00,46.25,46.26,46.2,46.21,109339.0,43.2379,43.2472,43.1911,43.2005,109339.0
2023-01-27 13:15:00,46.2,46.21,46.16,46.17,153010.0,43.1911,43.2005,43.1537,43.1631,153010.0
2023-01-27 13:20:00,46.17,46.2,46.14,46.2,69222.0,43.1631,43.1911,43.135,43.1911,69222.0
2023-01-27 13:25:00,46.19,46.2,46.1,46.1,96171.0,43.1818,43.1911,43.0976,43.0976,96171.0
2023-01-27 13:30:00,46.11,46.13,46.09,46.13,71168.0,43.107,43.1257,43.0883,43.1257,71168.0
2023-01-27 13:35:00,46.13,46.19,46.12,46.16,94228.0,43.1257,43.1818,43.1163,43.1537,94228.0
2023-01-27 13:40:00,46.16,46.17,46.13,46.16,100627.0,43.1537,43.1631,43.1257,43.1537,100627.0
2023-01-27 13:45:00,46.16,46.22,46.15,46.21,132792.0,43.1537,43.2098,43.1444,43.2005,132792.0
2023-01-27 13:50:00,46.21,46.21,46.12,46.13,71202.0,43.2005,43.2005,43.1163,43.1257,71202.0
2023-01-27 13:55:00,46.12,46.17,46.11,46.16,94456.0,43.1163,43.1631,43.107,43.1537,94456.0
2023-01-27 14:00:00,46.16,46.21,46.16,46.17,141284.0,43.1537,43.2005,43.1537,43.1631,141284.0
2023-01-27 14:05:00,46.17,46.19,46.12,46.18,144169.0,43.1631,43.1818,43.1163,43.1724,144169.0
2023-01-27 14:10:00,46.18,46.21,46.17,46.19,82117.0,43.1724,43.2005,43.1631,43.1818,82117.0
2023-01-27 14:15:00,46.2,46.29,46.19,46.29,105594.0,43.1911,43.2752,43.1818,43.2752,105594.0
2023-01-27 14:20:00,46.29,46.3,46.25,46.29,103146.0,43.2752,43.2846,43.2379,43.2752,103146.0
2023-01-27 14:25:00,46.29,46.29,46.24,46.24,96743.0,43.2752,43.2752,43.2285,43.2285,96743.0
2023-01-27 14:30:00,46.24,46.28,46.24,46.25,100775.0,43.2285,43.2659,43.2285,43.2379,100775.0
2023-01-27 14:35:00,46.25,46.3,46.24,46.28,124611.0,43.2379,43.2846,43.2285,43.2659,124611.0
2023-01-27 14:40:00,46.28,46.28,46.26,46.27,88331.0,43.2659,43.2659,43.2472,43.2566,88331.0
2023-01-27 14:45:00,46.27,46.35,46.25,46.33,112709.0,43.2566,43.3313,43.2379,43.3126,112709.0
2023-01-27 14:50:00,46.33,46.33,46.29,46.3,86920.0,43.3126,43.3126,43.2752,43.2846,86920.0
2023-01-27 14:55:00,46.3,46.31,46.28,46.31,119950.0,43.2846,43.2939,43.2659,43.2939,119950.0
2023-01-27 15:00:00,46.32,46.32,46.23,46.28,177399.0,43.3033,43.3033,43.2192,43.2659,177399.0
2023-01-27 15:05:00,46.28,46.37,46.27,46.34,200050.0,43.2659,43.35,43.2566,43.322,200050.0
2023-01-27 15:10:00,46.34,46.35,46.25,46.26,122091.0,43.322,43.3313,43.2379,43.2472,122091.0
2023-01-27 15:15:00,46.27,46.27,46.24,46.27,195459.0,43.2566,43.2566,43.2285,43.2566,195459.0
2023-01-27 15:20:00,46.27,46.27,46.18,46.25,254683.0,43.2566,43.2566,43.1724,43.2379,254683.0
2023-01-27 15:25:00,46.26,46.32,46.25,46.31,174326.0,43.2472,43.3033,43.2379,43.2939,174326.0
2023-01-27 15:30:00,46.32,46.33,46.29,46.3,170319.0,43.3033,43.3126,43.2752,43.2846,170319.0
2023-01-27 15:35:00,46.29,46.32,46.25,46.26,239416.0,43.2752,43.3033,43.2379,43.2472,239416.0
2023-01-27 15:40:00,46.26,46.28,46.2,46.21,249255.0,43.2472,43.2659,43.1911,43.2005,249255.0
2023-01-27 15:45:00,46.21,46.22,46.11,46.13,304264.0,43.2005,43.2098,43.107,43.1257,304264.0
2023-01-27 15:50:00,46.13,46.13,46.05,46.12,393297.0,43.1257,43.1257,43.0509,43.1163,393297.0
2023-01-27 15:55:00,46.11,46.13,46.06,46.12,846410.0,43.107,43.1257,43.0602,43.1163,846410.0
2023-01-30 09:30:00,45.91,46.23,45.81,46.21,308969.0,42.92,43.2192,42.8265,43.2005,308969.0
2023-01-30 09:35:00,46.21,46.24,46.03,46.09,223338.0,43.2005,43.2285,43.0322,43.0883,223338.0
2023-01-30 09:40:00,46.08,46.17,46.04,46.16,267853.0,43.0789,43.1631,43.0415,43.1537,267853.0
2023-01-30 09:45:00,46.16,46.34,46.16,46.25,269872.0,43.1537,43.322,43.1537,43.2379,269872.0
2023-01-30 09:50:00,46.25,46.35,46.25,46.27,176099.0,43.2379,43.3313,43.2379,43.2566,176099.0
2023-01-30 09:55:00,46.26,46.35,46.22,46.29,195850.0,43.2472,43.3313,43.2098,43.2752,195850.0
2023-01-30 10:00:00,46.29,46.4,46.25,46.4,191824.0,43.2752,43.3781,43.2379,43.3781,191824.0
2023-01-30 10:05:00,46.4,46.46,46.29,46.32,265366.0,43.3781,43.4342,43.2752,43.3033,265366.0
2023-01-30 10:10:00,46.32,46.39,46.29,46.38,124154.0,43.3033,43.3687,43.2752,43.3594,124154.0
2023-01-30 10:15:00,46.39,46.43,46.34,46.37,183669.0,43.3687,43.4061,43.322,43.35,183669.0
2023-01-30 10:20:00,46.36,46.39,46.31,46.32,152995.0,43.3407,43.3687,43.2939,43.3033,152995.0
2023-01-30 10:25:00,46.33,46.37,46.3,46.34,201810.0,43.3126,43.35,43.2846,43.322,201810.0
2023-01-30 10:30:00,46.34,46.35,46.28,46.33,162056.0,43.322,43.3313,43.2659,43.3126,162056.0
2023-01-30 10:35:00,46.33,46.45,46.32,46.45,157682.0,43.3126,43.4248,43.3033,43.4248,157682.0
2023-01-30 10:40:00,46.45,46.45,46.28,46.3,227810.0,43.4248,43.4248,43.2659,43.2846,227810.0
2023-01-30 10:45:00,46.3,46.33,46.24,46.28,210846.0,43.2846,43.3126,43.2285,43.2659,210846.0
2023-01-30 10:50:00,46.29,46.4,46.28,46.29,163242.0,43.2752,43.3781,43.2659,43.2752,163242.0
2023-01-30 10:55:00,46.29,46.38,46.23,46.37,183641.0,43.2752,43.3594,43.2192,43.35,183641.0
2023-01-30 11:00:00,46.37,46.45,46.36,46.39,179310.0,43.35,43.4248,43.3407,43.3687,179310.0
2023-01-30 11:05:00,46.39,46.43,46.37,46.4,133449.0,43.3687,43.4061,43.35,43.3781,133449.0
2023-01-30 11:10:00,46.4,46.52,46.39,46.52,214986.0,43.3781,43.4903,43.3687,43.4903,214986.0
2023-01-30 11:15:00,46.52,46.55,46.49,46.51,116160.0,43.4903,43.5183,43.4622,43.4809,116160.0
2023-01-30 11:20:00,46.51,46.51,46.41,46.41,113420.0,43.4809,43.4809,43.3874,43.3874,113420.0
2023-01-30 11:25:00,46.41,46.5,46.4,46.5,156599.0,43.3874,43.4716,43.3781,43.4716,156599.0
2023-01-30 11:30:00,46.5,46.56,46.49,46.55,202628.0,43.4716,43.5277,43.4622,43.5183,202628.0
2023-01-30 11:35:00,46.54,46.55,46.44,46.46,118668.0,43.509,43.5183,43.4155,43.4342,118668.0
2023-01-30 11:40:00,46.46,46.52,46.44,46.52,80769.0,43.4342,43.4903,43.4155,43.4903,80769.0
2023-01-30 11:45:00,46.52,46.57,46.51,46.54,217553.0,43.4903,43.537,43.4809,43.509,217553.0
2023-01-30 11:50:00,46.54,46.54,46.42,46.42,96811.0,43.509,43.509,43.3968,43.3968,96811.0
2023-01-30 11:55:00,46.42,46.52,46.39,46.51,114265.0,43.3968,43.4903,43.3687,43.4809,114265.0
2023-01-30 12:00:00,46.51,46.55,46.49,46.51,115143.0,43.4809,43.5183,43.4622,43.4809,115143.0
2023-01-30 12:05:00,46.51,46.53,46.49,46.49,88839.0,43.4809,43.4996,43.4622,43.4622,88839.0
2023-01-30 12:10:00,46.49,46.55,46.48,46.54,110464.0,43.4622,43.5183,43.4529,43.509,110464.0
2023-01-30 12:15:00,46.53,46.55,46.46,46.51,144421.0,43.4996,43.5183,43.4342,43.4809,144421.0
2023-01-30 12:20:00,46.5,46.54,46.49,46.53,75316.0,43.4716,43.509,43.4622,43.4996,75316.0
2023-01-30 12:25:00,46.52,46.55,46.48,46.55,140054.0,43.4903,43.5183,43.4529,43.5183,140054.0
2023-01-30 12:30:00,46.54,46.59,46.52,46.59,174627.0,43.509,43.5557,43.4903,43.5557,174627.0
2023-01-30 12:35:00,46.58,46.59,46.52,46.52,141044.0,43.5464,43.5557,43.4903,43.4903,141044.0
2023-01-30 12:40:00,46.53,46.57,46.52,46.54,133797.0,43.4996,43.537,43.4903,43.509,133797.0
2023-01-30 12:45:00,46.54,46.55,46.5,46.52,146127.0,43.509,43.5183,43.4716,43.4903,146127.0
2023-01-30 12:50:00,46.51,46.52,46.47,46.48,153743.0,43.4809,43.4903,43.4435,43.4529,153743.0
2023-01-30 12:55:00,46.48,46.51,46.46,46.5,234105.0,43.4529,43.4809,43.4342,43.4716,234105.0
2023-01-30 13:00:00,46.5,46.5,46.4,46.43,231391.0,43.4716,43.4716,43.3781,43.4061,231391.0
2023-01-30 13:05:00,46.44,46.48,46.43,46.47,86347.0,43.4155,43.4529,43.4061,43.4435,86347.0
2023-01-30 13:10:00,46.47,46.52,46.46,46.48,105622.0,43.4435,43.4903,43.4342,43.4529,105622.0
2023-01-30 13:15:00,46.48,46.59,46.47,46.57,194717.0,43.4529,43.5557,43.4435,43.537,194717.0
2023-01-30 13:20:00,46.57,46.63,46.56,46.63,161625.0,43.537,43.5931,43.5277,43.5931,161625.0
2023-01-30 13:25:00,46.62,46.65,46.55,46.58,153250.0,43.5838,43.6118,43.5183,43.5464,153250.0
2023-01-30 13:30:00,46.58,46.58,46.47,46.51,166908.0,43.5464,43.5464,43.4435,43.4809,166908.0
2023-01-30 13:35:00,46.51,46.52,46.45,46.48,177986.0,43.4809,43.4903,43.4248,43.4529,177986.0
2023-01-30 13:40:00,46.48,46.54,46.46,46.52,138178.0,43.4529,43.509,43.4342,43.4903,138178.0
2023-01-30 13:45:00,46.52,46.55,46.48,46.55,141048.0,43.4903,43.5183,43.4529,43.5183,141048.0
2023-01-30 13:50:00,46.55,46.56,46.5,46.55,128721.0,43.5183,43.5277,43.4716,43.5183,128721.0
2023-01-30 13:55:00,46.54,46.55,46.48,46.53,109432.0,43.509,43.5183,43.4529,43.4996,109432.0
2023-01-30 14:00:00,46.54,46.56,46.51,46.54,145001.0,43.509,43.5277,43.4809,43.509,145001.0
2023-01-30 14:05:00,46.54,46.55,46.42,46.42,158065.0,43.509,43.5183,43.3968,43.3968,158065.0
2023-01-30 14:10:00,46.43,46.49,46.42,46.48,204475.0,43.4061,43.4622,43.3968,43.4529,204475.0
2023-01-30 14:15:00,46.48,46.51,46.45,46.51,151671.0,43.4529,43.4809,43.4248,43.4809,151671.0
2023-01-30 14:20:00,46.5,46.51,46.45,46.47,166706.0,43.4716,43.4809,43.4248,43.4435,166706.0
2023-01-30 14:25:00,46.47,46.49,46.41,46.41,251973.0,43.4435,43.4622,43.3874,43.3874,251973.0
2023-01-30 14:30:00,46.41,46.42,46.36,46.4,153998.0,43.3874,43.3968,43.3407,43.3781,153998.0
2023-01-30 14:35:00,46.4,46.43,46.37,46.4,132256.0,43.3781,43.4061,43.35,43.3781,132256.0
2023-01-30 14:40:00,46.39,46.39,46.31,46.32,135850.0,43.3687,43.3687,43.2939,43.3033,135850.0
2023-01-30 14:45:00,46.32,46.33,46.23,46.25,196586.0,43.3033,43.3126,43.2192,43.2379,196586.0
2023-01-30 14:50:00,46.24,46.27,46.21,46.26,157783.0,43.2285,43.2566,43.2005,43.2472,157783.0
2023-01-30 14:55:00,46.26,46.32,46.24,46.29,146041.0,43.2472,43.3033,43.2285,43.2752,146041.0
2023-01-30 15:00:00,46.29,46.34,46.24,46.33,216893.0,43.2752,43.322,43.2285,43.3126,216893.0
2023-01-30 15:05:00,46.33,46.34,46.25,46.34,204871.0,43.3126,43.322,43.2379,43.322,204871.0
2023-01-30 15:10:00,46.34,46.38,46.31,46.31,247974.0,43.322,43.3594,43.2939,43.2939,247974.0
2023-01-30 15:15:00,46.3,46.31,46.27,46.29,185302.0,43.2846,43.2939,43.2566,43.2752,185302.0
2023-01-30 15:20:00,46.29,46.3,46.23,46.25,166277.0,43.2752,43.2846,43.2192,43.2379,166277.0
2023-01-30 15:25:00,46.25,46.33,46.24,46.33,258722.0,43.2379,43.3126,43.2285,43.3126,258722.0
2023-01-30 15:30:00,46.33,46.37,46.29,46.32,281428.0,43.3126,43.35,43.2752,43.3033,281428.0
2023-01-30 15:35:00,46.32,46.39,46.31,46.39,231956.0,43.3033,43.3687,43.2939,43.3687,231956.0
2023-01-30 15:40:00,46.39,46.43,46.33,46.34,287378.0,43.3687,43.4061,43.3126,43.322,287378.0
2023-01-30 15:45:00,46.34,46.37,46.29,46.32,260022.0,43.322,43.35,43.2752,43.3033,260022.0
2023-01-30 15:50:00,46.31,46.35,46.28,46.32,386838.0,43.2939,43.3313,43.2659,43.3033,386838.0
2023-01-30 15:55:00,46.32,46.33,46.24,46.31,1056804.0,43.3033,43.3126,43.2285,43.2939,1056804.0
2023-01-31 09:30:00,46.32,46.32,46.12,46.19,252050.0,43.3033,43.3033,43.1163,43.1818,252050.0
2023-01-31 09:35:00,46.21,46.34,46.06,46.34,280791.0,43.2005,43.322,43.0602,43.322,280791.0
2023-01-31 09:40:00,46.34,46.37,46.23,46.26,291341.0,43.322,43.35,43.2192,43.2472,291341.0
2023-01-31 09:45:00,46.25,46.35,46.19,46.28,239944.0,43.2379,43.3313,43.1818,43.2659,239944.0
2023-01-31 09:50:00,46.27,46.36,46.23,46.27,180161.0,43.2566,43.3407,43.2192,43.2566,180161.0
2023-01-31 09:55:00,46.27,46.32,46.24,46.25,136339.0,43.2566,43.3033,43.2285,43.2379,136339.0
2023-01-31 10:00:00,46.26,46.35,46.24,46.27,203847.0,43.2472,43.3313,43.2285,43.2566,203847.0
2023-01-31 10:05:00,46.27,46.4,46.23,46.29,190795.0,43.2566,43.3781,43.2192,43.2752,190795.0
2023-01-31 10:10:00,46.29,46.41,46.26,46.41,172764.0,43.2752,43.3874,43.2472,43.3874,172764.0
2023-01-31 10:15:00,46.41,46.41,46.3,46.33,105905.0,43.3874,43.3874,43.2846,43.3126,105905.0
2023-01-31 10:20:00,46.34,46.36,46.28,46.29,132684.0,43.322,43.3407,43.2659,43.2752,132684.0
2023-01-31 10:25:00,46.29,46.37,46.25,46.34,158867.0,43.2752,43.35,43.2379,43.322,158867.0
2023-01-31 10:30:00,46.35,46.39,46.34,46.38,143217.0,43.3313,43.3687,43.322,43.3594,143217.0
2023-01-31 10:35:00,46.37,46.4,46.34,46.38,91235.0,43.35,43.3781,43.322,43.3594,91235.0
2023-01-31 10:40:00,46.37,46.4,46.37,46.39,68249.0,43.35,43.3781,43.35,43.3687,68249.0
2023-01-31 10:45:00,46.4,46.46,46.38,46.42,160550.0,43.3781,43.4342,43.3594,43.3968,160550.0
2023-01-31 10:50:00,46.43,46.49,46.38,46.39,123782.0,43.4061,43.4622,43.3594,43.3687,123782.0
2023-01-31 10:55:00,46.4,46.42,46.34,46.41,123719.0,43.3781,43.3968,43.322,43.3874,123719.0
2023-01-31 11:00:00,46.41,46.47,46.4,46.41,94932.0,43.3874,43.4435,43.3781,43.3874,94932.0
2023-01-31 11:05:00,46.41,46.42,46.36,46.37,71156.0,43.3874,43.3968,43.3407,43.35,71156.0
2023-01-31 11:10:00,46.37,46.39,46.34,46.39,106278.0,43.35,43.3687,43.322,43.3687,106278.0
2023-01-31 11:15:00,46.39,46.41,46.34,46.38,70901.0,43.3687,43.3874,43.322,43.3594,70901.0
2023-01-31 11:20:00,46.38,46.4,46.36,46.39,75398.0,43.3594,43.3781,43.3407,43.3687,75398.0
2023-01-31 11:25:00,46.39,46.48,46.38,46.47,107544.0,43.3687,43.4529,43.3594,43.4435,107544.0
2023-01-31 11:30:00,46.46,46.48,46.42,46.47,84528.0,43.4342,43.4529,43.3968,43.4435,84528.0
2023-01-31 11:35:00,46.47,46.48,46.36,46.37,108309.0,43.4435,43.4529,43.3407,43.35,108309.0
2023-01-31 11:40:00,46.37,46.38,46.35,46.37,142143.0,43.35,43.3594,43.3313,43.35,142143.0
2023-01-31 11:45:00,46.37,46.37,46.32,46.37,150819.0,43.35,43.35,43.3033,43.35,150819.0
2023-01-31 11:50:00,46.37,46.42,46.34,46.41,109723.0,43.35,43.3968,43.322,43.3874,109723.0
2023-01-31 11:55:00,46.42,46.5,46.41,46.49,216131.0,43.3968,43.4716,43.3874,43.4622,216131.0
2023-01-31 12:00:00,46.5,46.5,46.42,46.46,104257.0,43.4716,43.4716,43.3968,43.4342,104257.0
2023-01-31 12:05:00,46.47,46.58,46.46,46.58,136398.0,43.4435,43.5464,43.4342,43.5464,136398.0
2023-01-31 12:10:00,46.57,46.62,46.55,46.62,218845.0,43.537,43.5838,43.5183,43.5838,218845.0
2023-01-31 12:15:00,46.62,46.68,46.61,46.66,212775.0,43.5838,43.6398,43.5744,43.6212,212775.0
2023-01-31 12:20:00,46.67,46.69,46.63,46.65,150684.0,43.6305,43.6492,43.5931,43.6118,150684.0
2023-01-31 12:25:00,46.65,46.69,46.64,46.69,129427.0,43.6118,43.6492,43.6025,43.6492,129427.0
2023-01-31 12:30:00,46.68,46.68,46.6,46.64,122127.0,43.6398,43.6398,43.5651,43.6025,122127.0
2023-01-31 12:35:00,46.63,46.7,46.61,46.68,113095.0,43.5931,43.6585,43.5744,43.6398,113095.0
2023-01-31 12:40:00,46.68,46.74,46.68,46.7,128299.0,43.6398,43.6959,43.6398,43.6585,128299.0
2023-01-31 12:45:00,46.69,46.79,46.69,46.76,190036.0,43.6492,43.7427,43.6492,43.7146,190036.0
2023-01-31 12:50:00,46.76,46.84,46.75,46.84,221504.0,43.7146,43.7894,43.7053,43.7894,221504.0
2023-01-31 12:55:00,46.84,46.84,46.77,46.78,180130.0,43.7894,43.7894,43.724,43.7333,180130.0
2023-01-31 13:00:00,46.79,46.85,46.78,46.8,139863.0,43.7427,43.7988,43.7333,43.752,139863.0
2023-01-31 13:05:00,46.8,46.82,46.73,46.73,103765.0,43.752,43.7707,43.6866,43.6866,103765.0
2023-01-31 13:10:00,46.74,46.78,46.72,46.73,87255.0,43.6959,43.7333,43.6772,43.6866,87255.0
2023-01-31 13:15:00,46.73,46.75,46.71,46.71,97197.0,43.6866,43.7053,43.6679,43.6679,97197.0
2023-01-31 13:20:00,46.71,46.74,46.66,46.69,77321.0,43.6679,43.6959,43.6212,43.6492,77321.0
2023-01-31 13:25:00,46.68,46.71,46.67,46.69,76939.0,43.6398,43.6679,43.6305,43.6492,76939.0
2023-01-31 13:30:00,46.69,46.72,46.66,46.66,84910.0,43.6492,43.6772,43.6212,43.6212,84910.0
2023-01-31 13:35:00,46.66,46.66,46.6,46.62,136014.0,43.6212,43.6212,43.5651,43.5838,136014.0
2023-01-31 13:40:00,46.62,46.69,46.61,46.68,142257.0,43.5838,43.6492,43.5744,43.6398,142257.0
2023-01-31 13:45:00,46.67,46.75,46.67,46.73,119425.0,43.6305,43.7053,43.6305,43.6866,119425.0
2023-01-31 13:50:00,46.73,46.75,46.71,46.73,92513.0,43.6866,43.7053,43.6679,43.6866,92513.0
2023-01-31 13:55:00,46.73,46.77,46.72,46.75,134826.0,43.6866,43.724,43.6772,43.7053,134826.0
2023-01-31 14:00:00,46.75,46.8,46.74,46.79,125419.0,43.7053,43.752,43.6959,43.7427,125419.0
2023-01-31 14:05:00,46.79,46.82,46.75,46.82,118203.0,43.7427,43.7707,43.7053,43.7707,118203.0
2023-01-31 14:10:00,46.81,46.82,46.77,46.8,112538.0,43.7614,43.7707,43.724,43.752,112538.0
2023-01-31 14:15:00,46.8,46.81,46.73,46.73,185944.0,43.752,43.7614,43.6866,43.6866,185944.0
2023-01-31 14:20:00,46.73,46.79,46.73,46.73,107621.0,43.6866,43.7427,43.6866,43.6866,107621.0
2023-01-31 14:25:00,46.73,46.76,46.73,46.75,74370.0,43.6866,43.7146,43.6866,43.7053,74370.0
2023-01-31 14:30:00,46.75,46.77,46.72,46.73,116069.0,43.7053,43.724,43.6772,43.6866,116069.0
2023-01-31 14:35:00,46.73,46.74,46.72,46.73,95754.0,43.6866,43.6959,43.6772,43.6866,95754.0
2023-01-31 14:40:00,46.73,46.8,46.73,46.79,166349.0,43.6866,43.752,43.6866,43.7427,166349.0
2023-01-31 14:45:00,46.79,46.8,46.76,46.78,143629.0,43.7427,43.752,43.7146,43.7333,143629.0
2023-01-31 14:50:00,46.78,46.79,46.75,46.76,115361.0,43.7333,43.7427,43.7053,43.7146,115361.0
2023-01-31 14:55:00,46.75,46.78,46.75,46.77,120295.0,43.7053,43.7333,43.7053,43.724,120295.0
2023-01-31 15:00:00,46.78,46.81,46.75,46.8,123139.0,43.7333,43.7614,43.7053,43.752,123139.0
2023-01-31 15:05:00,46.8,46.84,46.8,46.82,131715.0,43.752,43.7894,43.752,43.7707,131715.0
2023-01-31 15:10:00,46.82,46.83,46.77,46.82,131128.0,43.7707,43.7801,43.724,43.7707,131128.0
2023-01-31 15:15:00,46.82,46.82,46.75,46.76,151118.0,43.7707,43.7707,43.7053,43.7146,151118.0
2023-01-31 15:20:00,46.76,46.8,46.75,46.77,139876.0,43.7146,43.752,43.7053,43.724,139876.0
2023-01-31 15:25:00,46.77,46.77,46.72,46.75,169142.0,43.724,43.724,43.6772,43.7053,169142.0
2023-01-31 15:30:00,46.76,46.83,46.75,46.8,213404.0,43.7146,43.7801,43.7053,43.752,213404.0
2023-01-31 15:35:00,46.79,46.82,46.78,46.79,195110.0,43.7427,43.7707,43.7333,43.7427,195110.0
2023-01-31 15:40:00,46.79,46.84,46.78,46.83,295915.0,43.7427,43.7894,43.7333,43.7801,295915.0
2023-01-31 15:45:00,46.83,46.88,46.79,46.81,420016.0,43.7801,43.8268,43.7427,43.7614,420016.0
2023-01-31 15:50:00,46.81,46.85,46.77,46.83,585258.0,43.7614,43.7988,43.724,43.7801,585258.0
2023-01-31 15:55:00,46.83,46.87,46.78,46.87,1365260.0,43.7801,43.8175,43.7333,43.8175,1365260.0
2023-02-01 09:30:00,46.66,46.87,46.47,46.75,494167.0,43.6212,43.8175,43.4435,43.7053,494167.0
2023-02-01 09:35:00,46.74,46.87,46.65,46.85,373612.0,43.6959,43.8175,43.6118,43.7988,373612.0
2023-02-01 09:40:00,46.86,47.01,46.82,46.92,452757.0,43.8081,43.9484,43.7707,43.8642,452757.0
2023-02-01 09:45:00,46.93,47.01,46.89,46.95,294288.0,43.8736,43.9484,43.8362,43.8923,294288.0
2023-02-01 09:50:00,46.95,47.02,46.85,46.97,245195.0,43.8923,43.9577,43.7988,43.911,245195.0
2023-02-01 09:55:00,46.97,47.03,46.89,46.9,215374.0,43.911,43.9671,43.8362,43.8455,215374.0
2023-02-01 10:00:00,46.91,46.95,46.75,46.79,321874.0,43.8549,43.8923,43.7053,43.7427,321874.0
2023-02-01 10:05:00,46.79,46.89,46.79,46.89,234416.0,43.7427,43.8362,43.7427,43.8362,234416.0
2023-02-01 10:10:00,46.88,46.98,46.87,46.98,191864.0,43.8268,43.9203,43.8175,43.9203,191864.0
2023-02-01 10:15:00,46.98,46.98,46.87,46.93,263064.0,43.9203,43.9203,43.8175,43.8736,263064.0
2023-02-01 10:20:00,46.93,47.0,46.92,46.95,218933.0,43.8736,43.939,43.8642,43.8923,218933.0
2023-02-01 10:25:00,46.95,47.02,46.91,46.97,173881.0,43.8923,43.9577,43.8549,43.911,173881.0
2023-02-01 10:30:00,46.98,46.99,46.89,46.96,147807.0,43.9203,43.9297,43.8362,43.9016,147807.0
2023-02-01 10:35:00,46.97,47.0,46.91,46.97,148419.0,43.911,43.939,43.8549,43.911,148419.0
2023-02-01 10:40:00,46.97,47.01,46.93,46.95,193439.0,43.911,43.9484,43.8736,43.8923,193439.0
2023-02-01 10:45:00,46.96,47.0,46.93,46.94,148498.0,43.9016,43.939,43.8736,43.8829,148498.0
2023-02-01 10:50:00,46.94,47.0,46.91,47.0,144207.0,43.8829,43.939,43.8549,43.939,144207.0
2023-02-01 10:55:00,47.0,47.03,46.95,46.97,205377.0,43.939,43.9671,43.8923,43.911,205377.0
2023-02-01 11:00:00,46.97,47.08,46.96,47.08,159398.0,43.911,44.0138,43.9016,44.0138,159398.0
2023-02-01 11:05:00,47.08,47.13,47.03,47.05,151345.0,44.0138,44.0605,43.9671,43.9858,151345.0
2023-02-01 11:10:00,47.06,47.14,47.04,47.08,171240.0,43.9951,44.0699,43.9764,44.0138,171240.0
2023-02-01 11:15:00,47.07,47.11,47.04,47.05,148018.0,44.0044,44.0418,43.9764,43.9858,148018.0
2023-02-01 11:20:00,47.05,47.22,47.05,47.22,194393.0,43.9858,44.1447,43.9858,44.1447,194393.0
2023-02-01 11:25:00,47.21,47.28,47.18,47.28,228324.0,44.1353,44.2008,44.1073,44.2008,228324.0
2023-02-01 11:30:00,47.28,47.3,47.19,47.23,292024.0,44.2008,44.2195,44.1166,44.154,292024.0
2023-02-01 11:35:00,47.23,47.25,47.18,47.23,113542.0,44.154,44.1727,44.1073,44.154,113542.0
2023-02-01 11:40:00,47.23,47.35,47.22,47.34,209101.0,44.154,44.2662,44.1447,44.2569,209101.0
2023-02-01 11:45:00,47.35,47.36,47.27,47.28,194123.0,44.2662,44.2756,44.1914,44.2008,194123.0
2023-02-01 11:50:00,47.27,47.29,47.2,47.24,165742.0,44.1914,44.2101,44.126,44.1634,165742.0
2023-02-01 11:55:00,47.24,47.24,47.14,47.18,126668.0,44.1634,44.1634,44.0699,44.1073,126668.0
2023-02-01 12:00:00,47.18,47.18,47.14,47.16,138567.0,44.1073,44.1073,44.0699,44.0886,138567.0
2023-02-01 12:05:00,47.16,47.16,47.08,47.11,119022.0,44.0886,44.0886,44.0138,44.0418,119022.0
2023-02-01 12:10:00,47.11,47.11,47.07,47.07,105223.0,44.0418,44.0418,44.0044,44.0044,105223.0
2023-02-01 12:15:00,47.08,47.08,47.01,47.03,115234.0,44.0138,44.0138,43.9484,43.9671,115234.0
2023-02-01 12:20:00,47.03,47.09,47.01,47.05,164327.0,43.9671,44.0231,43.9484,43.9858,164327.0
2023-02-01 12:25:00,47.05,47.08,47.02,47.08,93196.0,43.9858,44.0138,43.9577,44.0138,93196.0
2023-02-01 12:30:00,47.08,47.15,47.08,47.13,137417.0,44.0138,44.0792,44.0138,44.0605,137417.0
2023-02-01 12:35:00,47.13,47.15,47.08,47.12,179019.0,44.0605,44.0792,44.0138,44.0512,179019.0
2023-02-01 12:40:00,47.11,47.13,47.08,47.12,79364.0,44.0418,44.0605,44.0138,44.0512,79364.0
2023-02-01 12:45:00,47.11,47.12,47.03,47.05,145582.0,44.0418,44.0512,43.9671,43.9858,145582.0
2023-02-01 12:50:00,47.05,47.09,47.02,47.04,158274.0,43.9858,44.0231,43.9577,43.9764,158274.0
2023-02-01 12:55:00,47.03,47.06,47.01,47.04,93880.0,43.9671,43.9951,43.9484,43.9764,93880.0
2023-02-01 13:00:00,47.04,47.06,47.01,47.06,85881.0,43.9764,43.9951,43.9484,43.9951,85881.0
2023-02-01 13:05:00,47.06,47.14,47.05,47.12,99490.0,43.9951,44.0699,43.9858,44.0512,99490.0
2023-02-01 13:10:00,47.12,47.12,47.06,47.08,56489.0,44.0512,44.0512,43.9951,44.0138,56489.0
2023-02-01 13:15:00,47.08,47.11,47.02,47.03,102735.0,44.0138,44.0418,43.9577,43.9671,102735.0
2023-02-01 13:20:00,47.03,47.07,47.02,47.03,75423.0,43.9671,44.0044,43.9577,43.9671,75423.0
2023-02-01 13:25:00,47.03,47.06,47.02,47.06,70686.0,43.9671,43.9951,43.9577,43.9951,70686.0
2023-02-01 13:30:00,47.07,47.1,47.05,47.07,81119.0,44.0044,44.0325,43.9858,44.0044,81119.0
2023-02-01 13:35:00,47.07,47.07,46.99,47.04,132056.0,44.0044,44.0044,43.9297,43.9764,132056.0
2023-02-01 13:40:00,47.04,47.07,47.01,47.04,110924.0,43.9764,44.0044,43.9484,43.9764,110924.0
2023-02-01 13:45:00,47.04,47.05,46.98,47.04,160144.0,43.9764,43.9858,43.9203,43.9764,160144.0
2023-02-01 13:50:00,47.04,47.07,47.01,47.05,99252.0,43.9764,44.0044,43.9484,43.9858,99252.0
2023-02-01 13:55:00,47.05,47.11,47.03,47.04,114240.0,43.9858,44.0418,43.9671,43.9764,114240.0
2023-02-01 14:00:00,47.05,47.11,46.84,46.96,409587.0,43.9858,44.0418,43.7894,43.9016,409587.0
2023-02-01 14:05:00,46.97,47.18,46.97,47.13,179632.0,43.911,44.1073,43.911,44.0605,179632.0
2023-02-01 14:10:00,47.13,47.22,47.11,47.13,167852.0,44.0605,44.1447,44.0418,44.0605,167852.0
2023-02-01 14:15:00,47.13,47.15,46.99,47.02,131042.0,44.0605,44.0792,43.9297,43.9577,131042.0
2023-02-01 14:20:00,47.01,47.04,46.98,47.0,126417.0,43.9484,43.9764,43.9203,43.939,126417.0
2023-02-01 14:25:00,47.0,47.04,46.97,47.0,106126.0,43.939,43.9764,43.911,43.939,106126.0
2023-02-01 14:30:00,47.0,47.06,46.78,46.9,531903.0,43.939,43.9951,43.7333,43.8455,531903.0
2023-02-01 14:35:00,46.9,47.22,46.84,47.22,629033.0,43.8455,44.1447,43.7894,44.1447,629033.0
2023-02-01 14:40:00,47.21,47.37,47.14,47.37,504593.0,44.1353,44.2849,44.0699,44.2849,504593.0
2023-02-01 14:45:00,47.38,47.51,47.3,47.4,367040.0,44.2943,44.4158,44.2195,44.313,367040.0
2023-02-01 14:50:00,47.4,47.53,47.4,47.43,298502.0,44.313,44.4345,44.313,44.341,298502.0
2023-02-01 14:55:00,47.43,47.49,47.34,47.41,288834.0,44.341,44.3971,44.2569,44.3223,288834.0
2023-02-01 15:00:00,47.41,47.55,47.39,47.53,255269.0,44.3223,44.4532,44.3036,44.4345,255269.0
2023-02-01 15:05:00,47.53,47.69,47.52,47.64,333772.0,44.4345,44.5841,44.4251,44.5373,333772.0
2023-02-01 15:10:00,47.64,47.64,47.53,47.57,276450.0,44.5373,44.5373,44.4345,44.4719,276450.0
2023-02-01 15:15:00,47.56,47.58,47.45,47.52,310052.0,44.4625,44.4812,44.3597,44.4251,310052.0
2023-02-01 15:20:00,47.52,47.52,47.41,47.47,290101.0,44.4251,44.4251,44.3223,44.3784,290101.0
2023-02-01 15:25:00,47.47,47.53,47.45,47.52,192903.0,44.3784,44.4345,44.3597,44.4251,192903.0
2023-02-01 15:30:00,47.52,47.65,47.51,47.65,315206.0,44.4251,44.5467,44.4158,44.5467,315206.0
2023-02-01 15:35:00,47.65,47.79,47.64,47.73,386593.0,44.5467,44.6776,44.5373,44.6215,386593.0
2023-02-01 15:40:00,47.73,47.8,47.6,47.61,336086.0,44.6215,44.6869,44.4999,44.5093,336086.0
2023-02-01 15:45:00,47.62,47.64,47.39,47.4,327320.0,44.5186,44.5373,44.3036,44.313,327320.0
2023-02-01 15:50:00,47.4,47.4,47.19,47.23,568564.0,44.313,44.313,44.1166,44.154,568564.0
2023-02-01 15:55:00,47.23,47.35,47.18,47.35,949095.0,44.154,44.2662,44.1073,44.2662,949095.0
2023-02-02 09:30:00,47.32,47.32,47.08,47.09,389485.0,44.5192,44.5192,44.2934,44.3028,389485.0
2023-02-02 09:35:00,47.09,47.12,46.74,46.77,615347.0,44.3028,44.331,43.9735,44.0017,615347.0
2023-02-02 09:40:00,46.77,46.78,46.43,46.51,614067.0,44.0017,44.0111,43.6818,43.7571,614067.0
2023-02-02 09:45:00,46.52,46.82,46.51,46.75,518779.0,43.7665,44.0488,43.7571,43.9829,518779.0
2023-02-02 09:50:00,46.75,46.76,46.61,46.74,291738.0,43.9829,43.9923,43.8512,43.9735,291738.0
2023-02-02 09:55:00,46.74,46.75,46.66,46.75,181256.0,43.9735,43.9829,43.8982,43.9829,181256.0
2023-02-02 10:00:00,46.75,46.85,46.65,46.82,281671.0,43.9829,44.077,43.8888,44.0488,281671.0
2023-02-02 10:05:00,46.82,46.88,46.71,46.73,235093.0,44.0488,44.1052,43.9453,43.9641,235093.0
2023-02-02 10:10:00,46.73,46.76,46.68,46.72,237951.0,43.9641,43.9923,43.917,43.9547,237951.0
2023-02-02 10:15:00,46.72,46.81,46.7,46.8,201983.0,43.9547,44.0394,43.9359,44.0299,201983.0
2023-02-02 10:20:00,46.8,46.91,46.75,46.91,142577.0,44.0299,44.1334,43.9829,44.1334,142577.0
2023-02-02 10:25:00,46.91,46.92,46.81,46.82,137755.0,44.1334,44.1428,44.0394,44.0488,137755.0
2023-02-02 10:30:00,46.83,47.04,46.81,46.98,284640.0,44.0582,44.2557,44.0394,44.1993,284640.0
2023-02-02 10:35:00,46.98,47.11,46.95,47.11,157014.0,44.1993,44.3216,44.1711,44.3216,157014.0
2023-02-02 10:40:00,47.11,47.16,47.1,47.11,195678.0,44.3216,44.3686,44.3122,44.3216,195678.0
2023-02-02 10:45:00,47.11,47.24,47.1,47.23,192948.0,44.3216,44.4439,44.3122,44.4345,192948.0
2023-02-02 10:50:00,47.23,47.39,47.23,47.38,199713.0,44.4345,44.585,44.4345,44.5756,199713.0
2023-02-02 10:55:00,47.38,47.54,47.38,47.51,332952.0,44.5756,44.7261,44.5756,44.6979,332952.0
2023-02-02 11:00:00,47.51,47.54,47.41,47.46,218082.0,44.6979,44.7261,44.6038,44.6509,218082.0
2023-02-02 11:05:00,47.46,47.46,47.33,47.38,151919.0,44.6509,44.6509,44.5286,44.5756,151919.0
2023-02-02 11:10:00,47.39,47.42,47.28,47.32,138895.0,44.585,44.6132,44.4815,44.5192,138895.0
2023-02-02 11:15:00,47.33,47.34,47.2,47.22,226480.0,44.5286,44.538,44.4063,44.4251,226480.0
2023-02-02 11:20:00,47.22,47.29,47.17,47.18,239683.0,44.4251,44.4909,44.378,44.3875,239683.0
2023-02-02 11:25:00,47.17,47.25,47.15,47.23,141753.0,44.378,44.4533,44.3592,44.4345,141753.0
2023-02-02 11:30:00,47.23,47.38,47.2,47.34,179513.0,44.4345,44.5756,44.4063,44.538,179513.0
2023-02-02 11:35:00,47.34,47.38,47.3,47.31,162835.0,44.538,44.5756,44.5003,44.5098,162835.0
2023-02-02 11:40:00,47.31,47.34,47.24,47.27,99681.0,44.5098,44.538,44.4439,44.4721,99681.0
2023-02-02 11:45:00,47.28,47.39,47.26,47.36,133330.0,44.4815,44.585,44.4627,44.5568,133330.0
2023-02-02 11:50:00,47.36,47.4,47.28,47.34,136918.0,44.5568,44.5944,44.4815,44.538,136918.0
2023-02-02 11:55:00,47.34,47.37,47.28,47.3,153225.0,44.538,44.5662,44.4815,44.5003,153225.0
2023-02-02 12:00:00,47.3,47.36,47.26,47.29,104112.0,44.5003,44.5568,44.4627,44.4909,104112.0
2023-02-02 12:05:00,47.29,47.31,47.24,47.26,111191.0,44.4909,44.5098,44.4439,44.4627,111191.0
2023-02-02 12:10:00,47.26,47.32,47.24,47.3,137872.0,44.4627,44.5192,44.4439,44.5003,137872.0
2023-02-02 12:15:00,47.3,47.35,47.24,47.25,101280.0,44.5003,44.5474,44.4439,44.4533,101280.0
2023-02-02 12:20:00,47.25,47.28,47.22,47.27,95357.0,44.4533,44.4815,44.4251,44.4721,95357.0
2023-02-02 12:25:00,47.28,47.34,47.25,47.31,97511.0,44.4815,44.538,44.4533,44.5098,97511.0
2023-02-02 12:30:00,47.31,47.34,47.3,47.33,71001.0,44.5098,44.538,44.5003,44.5286,71001.0
2023-02-02 12:35:00,47.33,47.42,47.32,47.39,157276.0,44.5286,44.6132,44.5192,44.585,157276.0
2023-02-02 12:40:00,47.39,47.39,47.32,47.34,92678.0,44.585,44.585,44.5192,44.538,92678.0
2023-02-02 12:45:00,47.34,47.37,47.3,47.34,109933.0,44.538,44.5662,44.5003,44.538,109933.0
2023-02-02 12:50:00,47.34,47.38,47.3,47.38,120204.0,44.538,44.5756,44.5003,44.5756,120204.0
2023-02-02 12:55:00,47.38,47.49,47.37,47.48,149895.0,44.5756,44.6791,44.5662,44.6697,149895.0
2023-02-02 13:00:00,47.48,47.57,47.48,47.55,112795.0,44.6697,44.7544,44.6697,44.7356,112795.0
2023-02-02 13:05:00,47.56,47.57,47.4,47.41,83995.0,44.745,44.7544,44.5944,44.6038,83995.0
2023-02-02 13:10:00,47.41,47.41,47.33,47.36,89084.0,44.6038,44.6038,44.5286,44.5568,89084.0
2023-02-02 13:15:00,47.36,47.4,47.33,47.39,103800.0,44.5568,44.5944,44.5286,44.585,103800.0
2023-02-02 13:20:00,47.39,47.42,47.37,47.39,108268.0,44.585,44.6132,44.5662,44.585,108268.0
2023-02-02 13:25:00,47.39,47.41,47.34,47.39,87672.0,44.585,44.6038,44.538,44.585,87672.0
2023-02-02 13:30:00,47.39,47.42,47.36,47.4,95527.0,44.585,44.6132,44.5568,44.5944,95527.0
2023-02-02 13:35:00,47.41,47.45,47.39,47.45,101511.0,44.6038,44.6415,44.585,44.6415,101511.0
2023-02-02 13:40:00,47.45,47.49,47.44,47.46,115347.0,44.6415,44.6791,44.6321,44.6509,115347.0
2023-02-02 13:45:00,47.46,47.46,47.4,47.41,109455.0,44.6509,44.6509,44.5944,44.6038,109455.0
2023-02-02 13:50:00,47.41,47.43,47.36,47.4,69834.0,44.6038,44.6227,44.5568,44.5944,69834.0
2023-02-02 13:55:00,47.4,47.41,47.35,47.36,104650.0,44.5944,44.6038,44.5474,44.5568,104650.0
2023-02-02 14:00:00,47.37,47.43,47.35,47.35,125826.0,44.5662,44.6227,44.5474,44.5474,125826.0
2023-02-02 14:05:00,47.35,47.39,47.31,47.32,136050.0,44.5474,44.585,44.5098,44.5192,136050.0
2023-02-02 14:10:00,47.32,47.33,47.21,47.28,172679.0,44.5192,44.5286,44.4157,44.4815,172679.0
2023-02-02 14:15:00,47.28,47.3,47.24,47.26,157456.0,44.4815,44.5003,44.4439,44.4627,157456.0
2023-02-02 14:20:00,47.26,47.27,47.17,47.19,139626.0,44.4627,44.4721,44.378,44.3969,139626.0
2023-02-02 14:25:00,47.19,47.24,47.18,47.22,141148.0,44.3969,44.4439,44.3875,44.4251,141148.0
2023-02-02 14:30:00,47.22,47.23,47.11,47.14,200474.0,44.4251,44.4345,44.3216,44.3498,200474.0
2023-02-02 14:35:00,47.14,47.17,47.07,47.1,183638.0,44.3498,44.378,44.284,44.3122,183638.0
2023-02-02 14:40:00,47.09,47.12,47.04,47.12,165531.0,44.3028,44.331,44.2557,44.331,165531.0
2023-02-02 14:45:00,47.12,47.12,47.02,47.12,168184.0,44.331,44.331,44.2369,44.331,168184.0
2023-02-02 14:50:00,47.11,47.17,47.03,47.04,196960.0,44.3216,44.378,44.2463,44.2557,196960.0
2023-02-02 14:55:00,47.04,47.07,46.96,46.98,202343.0,44.2557,44.284,44.1805,44.1993,202343.0
2023-02-02 15:00:00,46.98,47.02,46.93,46.98,209499.0,44.1993,44.2369,44.1522,44.1993,209499.0
2023-02-02 15:05:00,46.98,47.09,46.97,47.01,156634.0,44.1993,44.3028,44.1899,44.2275,156634.0
2023-02-02 15:10:00,47.02,47.09,47.01,47.09,146968.0,44.2369,44.3028,44.2275,44.3028,146968.0
2023-02-02 15:15:00,47.09,47.1,47.02,47.05,140626.0,44.3028,44.3122,44.2369,44.2651,140626.0
2023-02-02 15:20:00,47.05,47.14,47.03,47.14,127923.0,44.2651,44.3498,44.2463,44.3498,127923.0
2023-02-02 15:25:00,47.14,47.18,47.08,47.15,151588.0,44.3498,44.3875,44.2934,44.3592,151588.0
2023-02-02 15:30:00,47.15,47.28,47.14,47.28,329598.0,44.3592,44.4815,44.3498,44.4815,329598.0
2023-02-02 15:35:00,47.27,47.29,47.16,47.18,284295.0,44.4721,44.4909,44.3686,44.3875,284295.0
2023-02-02 15:40:00,47.18,47.19,47.11,47.15,229347.0,44.3875,44.3969,44.3216,44.3592,229347.0
2023-02-02 15:45:00,47.14,47.2,47.11,47.14,181038.0,44.3498,44.4063,44.3216,44.3498,181038.0
2023-02-02 15:50:00,47.15,47.19,47.12,47.16,413680.0,44.3592,44.3969,44.331,44.3686,413680.0
2023-02-02 15:55:00,47.17,47.25,47.13,47.23,857357.0,44.378,44.4533,44.3404,44.4345,857357.0
2023-02-03 09:30:00,46.99,47.12,46.94,47.06,318003.0,44.2087,44.331,44.1617,44.2746,318003.0
2023-02-03 09:35:00,47.08,47.3,47.05,47.22,271091.0,44.2934,44.5003,44.2651,44.4251,271091.0
2023-02-03 09:40:00,47.21,47.46,47.21,47.43,280101.0,44.4157,44.6509,44.4157,44.6227,280101.0
2023-02-03 09:45:00,47.43,47.45,47.32,47.41,277694.0,44.6227,44.6415,44.5192,44.6038,277694.0
2023-02-03 09:50:00,47.4,47.44,47.28,47.36,262109.0,44.5944,44.6321,44.4815,44.5568,262109.0
2023-02-03 09:55:00,47.36,47.41,47.29,47.31,140580.0,44.5568,44.6038,44.4909,44.5098,140580.0
2023-02-03 10:00:00,47.3,47.42,47.19,47.41,196018.0,44.5003,44.6132,44.3969,44.6038,196018.0
2023-02-03 10:05:00,47.4,47.4,47.28,47.4,156140.0,44.5944,44.5944,44.4815,44.5944,156140.0
2023-02-03 10:10:00,47.4,47.53,47.34,47.47,196493.0,44.5944,44.7167,44.538,44.6603,196493.0
2023-02-03 10:15:00,47.46,47.52,47.37,47.41,132384.0,44.6509,44.7073,44.5662,44.6038,132384.0
2023-02-03 10:20:00,47.41,47.51,47.41,47.5,94358.0,44.6038,44.6979,44.6038,44.6885,94358.0
2023-02-03 10:25:00,47.51,47.52,47.4,47.42,179981.0,44.6979,44.7073,44.5944,44.6132,179981.0
2023-02-03 10:30:00,47.42,47.51,47.36,47.51,121530.0,44.6132,44.6979,44.5568,44.6979,121530.0
2023-02-03 10:35:00,47.51,47.63,47.5,47.56,146341.0,44.6979,44.8108,44.6885,44.745,146341.0
2023-02-03 10:40:00,47.56,47.57,47.44,47.55,169595.0,44.745,44.7544,44.6321,44.7356,169595.0
2023-02-03 10:45:00,47.55,47.56,47.48,47.53,126159.0,44.7356,44.745,44.6697,44.7167,126159.0
2023-02-03 10:50:00,47.53,47.55,47.45,47.45,136612.0,44.7167,44.7356,44.6415,44.6415,136612.0
2023-02-03 10:55:00,47.46,47.51,47.38,47.51,136962.0,44.6509,44.6979,44.5756,44.6979,136962.0
2023-02-03 11:00:00,47.51,47.61,47.51,47.54,115064.0,44.6979,44.792,44.6979,44.7261,115064.0
2023-02-03 11:05:00,47.53,47.56,47.41,47.41,157002.0,44.7167,44.745,44.6038,44.6038,157002.0
2023-02-03 11:10:00,47.41,47.5,47.41,47.48,110309.0,44.6038,44.6885,44.6038,44.6697,110309.0
2023-02-03 11:15:00,47.48,47.53,47.42,47.47,136845.0,44.6697,44.7167,44.6132,44.6603,136845.0
2023-02-03 11:20:00,47.48,47.61,47.47,47.56,120870.0,44.6697,44.792,44.6603,44.745,120870.0
2023-02-03 11:25:00,47.56,47.63,47.55,47.59,101410.0,44.745,44.8108,44.7356,44.7732,101410.0
2023-02-03 11:30:00,47.59,47.72,47.57,47.7,165467.0,44.7732,44.8955,44.7544,44.8767,165467.0
2023-02-03 11:35:00,47.71,47.74,47.58,47.58,182057.0,44.8861,44.9143,44.7638,44.7638,182057.0
2023-02-03 11:40:00,47.58,47.65,47.57,47.6,130603.0,44.7638,44.8296,44.7544,44.7826,130603.0
2023-02-03 11:45:00,47.61,47.65,47.56,47.57,143142.0,44.792,44.8296,44.745,44.7544,143142.0
2023-02-03 11:50:00,47.57,47.72,47.56,47.68,129901.0,44.7544,44.8955,44.745,44.8579,129901.0
2023-02-03 11:55:00,47.69,47.75,47.63,47.65,164547.0,44.8673,44.9237,44.8108,44.8296,164547.0
2023-02-03 12:00:00,47.65,47.71,47.64,47.68,110265.0,44.8296,44.8861,44.8202,44.8579,110265.0
2023-02-03 12:05:00,47.68,47.8,47.63,47.8,171580.0,44.8579,44.9708,44.8108,44.9708,171580.0
2023-02-03 12:10:00,47.8,47.88,47.75,47.87,180432.0,44.9708,45.046,44.9237,45.0366,180432.0
2023-02-03 12:15:00,47.88,47.89,47.83,47.87,127089.0,45.046,45.0554,44.999,45.0366,127089.0
2023-02-03 12:20:00,47.86,47.99,47.85,47.97,183142.0,45.0272,45.1495,45.0178,45.1307,183142.0
2023-02-03 12:25:00,47.97,47.99,47.93,47.98,147957.0,45.1307,45.1495,45.0931,45.1401,147957.0
2023-02-03 12:30:00,47.97,48.04,47.95,48.01,250752.0,45.1307,45.1965,45.1119,45.1683,250752.0
2023-02-03 12:35:00,48.01,48.04,47.91,47.91,149403.0,45.1683,45.1965,45.0742,45.0742,149403.0
2023-02-03 12:40:00,47.91,47.93,47.86,47.87,110895.0,45.0742,45.0931,45.0272,45.0366,110895.0
2023-02-03 12:45:00,47.87,47.88,47.79,47.8,150482.0,45.0366,45.046,44.9613,44.9708,150482.0
2023-02-03 12:50:00,47.8,47.83,47.72,47.75,128259.0,44.9708,44.999,44.8955,44.9237,128259.0
2023-02-03 12:55:00,47.74,47.77,47.56,47.57,141787.0,44.9143,44.9425,44.745,44.7544,141787.0
2023-02-03 13:00:00,47.58,47.62,47.51,47.51,113098.0,44.7638,44.8014,44.6979,44.6979,113098.0
2023-02-03 13:05:00,47.52,47.59,47.49,47.52,172424.0,44.7073,44.7732,44.6791,44.7073,172424.0
2023-02-03 13:10:00,47.53,47.58,47.48,47.58,146275.0,44.7167,44.7638,44.6697,44.7638,146275.0
2023-02-03 13:15:00,47.58,47.65,47.54,47.61,91264.0,44.7638,44.8296,44.7261,44.792,91264.0
2023-02-03 13:20:00,47.6,47.64,47.53,47.58,102465.0,44.7826,44.8202,44.7167,44.7638,102465.0
2023-02-03 13:25:00,47.58,47.59,47.49,47.49,117381.0,44.7638,44.7732,44.6791,44.6791,117381.0
2023-02-03 13:30:00,47.5,47.53,47.44,47.52,97957.0,44.6885,44.7167,44.6321,44.7073,97957.0
2023-02-03 13:35:00,47.52,47.58,47.48,47.55,188005.0,44.7073,44.7638,44.6697,44.7356,188005.0
2023-02-03 13:40:00,47.55,47.59,47.51,47.55,281787.0,44.7356,44.7732,44.6979,44.7356,281787.0
2023-02-03 13:45:00,47.55,47.59,47.5,47.53,222120.0,44.7356,44.7732,44.6885,44.7167,222120.0
2023-02-03 13:50:00,47.53,47.62,47.52,47.55,154888.0,44.7167,44.8014,44.7073,44.7356,154888.0
2023-02-03 13:55:00,47.55,47.61,47.54,47.58,168028.0,44.7356,44.792,44.7261,44.7638,168028.0
2023-02-03 14:00:00,47.58,47.6,47.54,47.59,116671.0,44.7638,44.7826,44.7261,44.7732,116671.0
2023-02-03 14:05:00,47.59,47.6,47.5,47.52,182024.0,44.7732,44.7826,44.6885,44.7073,182024.0
2023-02-03 14:10:00,47.52,47.55,47.46,47.54,105855.0,44.7073,44.7356,44.6509,44.7261,105855.0
2023-02-03 14:15:00,47.55,47.58,47.49,47.5,188705.0,44.7356,44.7638,44.6791,44.6885,188705.0
2023-02-03 14:20:00,47.5,47.55,47.46,47.48,135734.0,44.6885,44.7356,44.6509,44.6697,135734.0
2023-02-03 14:25:00,47.48,47.56,47.45,47.55,148074.0,44.6697,44.745,44.6415,44.7356,148074.0
2023-02-03 14:30:00,47.54,47.55,47.42,47.49,173894.0,44.7261,44.7356,44.6132,44.6791,173894.0
2023-02-03 14:35:00,47.48,47.59,47.48,47.57,123295.0,44.6697,44.7732,44.6697,44.7544,123295.0
2023-02-03 14:40:00,47.57,47.59,47.48,47.5,153497.0,44.7544,44.7732,44.6697,44.6885,153497.0
2023-02-03 14:45:00,47.5,47.51,47.45,47.48,109065.0,44.6885,44.6979,44.6415,44.6697,109065.0
2023-02-03 14:50:00,47.49,47.5,47.43,47.48,111505.0,44.6791,44.6885,44.6227,44.6697,111505.0
2023-02-03 14:55:00,47.48,47.51,47.4,47.44,138937.0,44.6697,44.6979,44.5944,44.6321,138937.0
2023-02-03 15:00:00,47.44,47.45,47.36,47.45,180875.0,44.6321,44.6415,44.5568,44.6415,180875.0
2023-02-03 15:05:00,47.45,47.5,47.4,47.5,124686.0,44.6415,44.6885,44.5944,44.6885,124686.0
2023-02-03 15:10:00,47.5,47.59,47.47,47.58,133433.0,44.6885,44.7732,44.6603,44.7638,133433.0
2023-02-03 15:15:00,47.57,47.64,47.53,47.59,151045.0,44.7544,44.8202,44.7167,44.7732,151045.0
2023-02-03 15:20:00,47.59,47.6,47.49,47.51,160281.0,44.7732,44.7826,44.6791,44.6979,160281.0
2023-02-03 15:25:00,47.51,47.56,47.49,47.5,123764.0,44.6979,44.745,44.6791,44.6885,123764.0
2023-02-03 15:30:00,47.51,47.56,47.46,47.47,188586.0,44.6979,44.745,44.6509,44.6603,188586.0
2023-02-03 15:35:00,47.46,47.49,47.41,47.43,175758.0,44.6509,44.6791,44.6038,44.6227,175758.0
2023-02-03 15:40:00,47.43,47.48,47.42,47.43,240149.0,44.6227,44.6697,44.6132,44.6227,240149.0
2023-02-03 15:45:00,47.43,47.45,47.35,47.39,185237.0,44.6227,44.6415,44.5474,44.585,185237.0
2023-02-03 15:50:00,47.39,47.51,47.37,47.5,492027.0,44.585,44.6979,44.5662,44.6885,492027.0
2023-02-03 15:55:00,47.5,47.59,47.46,47.57,969454.0,44.6885,44.7732,44.6509,44.7544,969454.0
2023-02-06 09:30:00,47.26,47.41,47.25,47.33,259221.0,44.4627,44.6038,44.4533,44.5286,259221.0
2023-02-06 09:35:00,47.33,47.42,47.22,47.25,214712.0,44.5286,44.6132,44.4251,44.4533,214712.0
2023-02-06 09:40:00,47.25,47.32,47.15,47.25,217773.0,44.4533,44.5192,44.3592,44.4533,217773.0
2023-02-06 09:45:00,47.25,47.28,47.17,47.27,218932.0,44.4533,44.4815,44.378,44.4721,218932.0
2023-02-06 09:50:00,47.26,47.35,47.19,47.31,136861.0,44.4627,44.5474,44.3969,44.5098,136861.0
2023-02-06 09:55:00,47.3,47.38,47.28,47.36,144472.0,44.5003,44.5756,44.4815,44.5568,144472.0
2023-02-06 10:00:00,47.36,47.43,47.3,47.33,155964.0,44.5568,44.6227,44.5003,44.5286,155964.0
2023-02-06 10:05:00,47.33,47.34,47.24,47.34,180058.0,44.5286,44.538,44.4439,44.538,180058.0
2023-02-06 10:10:00,47.34,47.37,47.27,47.34,131308.0,44.538,44.5662,44.4721,44.538,131308.0
2023-02-06 10:15:00,47.34,47.34,47.24,47.28,160672.0,44.538,44.538,44.4439,44.4815,160672.0
2023-02-06 10:20:00,47.28,47.37,47.24,47.31,126721.0,44.4815,44.5662,44.4439,44.5098,126721.0
2023-02-06 10:25:00,47.31,47.33,47.26,47.28,86824.0,44.5098,44.5286,44.4627,44.4815,86824.0
2023-02-06 10:30:00,47.28,47.28,47.16,47.22,224229.0,44.4815,44.4815,44.3686,44.4251,224229.0
2023-02-06 10:35:00,47.22,47.24,47.17,47.2,188067.0,44.4251,44.4439,44.378,44.4063,188067.0
2023-02-06 10:40:00,47.21,47.3,47.16,47.23,152548.0,44.4157,44.5003,44.3686,44.4345,152548.0
2023-02-06 10:45:00,47.23,47.26,47.21,47.24,141657.0,44.4345,44.4627,44.4157,44.4439,141657.0
2023-02-06 10:50:00,47.24,47.4,47.24,47.34,97451.0,44.4439,44.5944,44.4439,44.538,97451.0
2023-02-06 10:55:00,47.35,47.36,47.32,47.34,85084.0,44.5474,44.5568,44.5192,44.538,85084.0
2023-02-06 11:00:00,47.34,47.38,47.33,47.34,73711.0,44.538,44.5756,44.5286,44.538,73711.0
2023-02-06 11:05:00,47.34,47.47,47.34,47.43,129018.0,44.538,44.6603,44.538,44.6227,129018.0
2023-02-06 11:10:00,47.43,47.5,47.42,47.47,128781.0,44.6227,44.6885,44.6132,44.6603,128781.0
2023-02-06 11:15:00,47.47,47.49,47.42,47.48,129210.0,44.6603,44.6791,44.6132,44.6697,129210.0
2023-02-06 11:20:00,47.48,47.48,47.38,47.41,130014.0,44.6697,44.6697,44.5756,44.6038,130014.0
2023-02-06 11:25:00,47.41,47.43,47.38,47.42,91414.0,44.6038,44.6227,44.5756,44.6132,91414.0
2023-02-06 11:30:00,47.41,47.46,47.38,47.39,101214.0,44.6038,44.6509,44.5756,44.585,101214.0
2023-02-06 11:35:00,47.4,47.41,47.37,47.37,83388.0,44.5944,44.6038,44.5662,44.5662,83388.0
2023-02-06 11:40:00,47.37,47.46,47.37,47.44,99697.0,44.5662,44.6509,44.5662,44.6321,99697.0
2023-02-06 11:45:00,47.44,47.47,47.4,47.41,91845.0,44.6321,44.6603,44.5944,44.6038,91845.0
2023-02-06 11:50:00,47.41,47.46,47.41,47.42,74709.0,44.6038,44.6509,44.6038,44.6132,74709.0
2023-02-06 11:55:00,47.43,47.46,47.39,47.4,85614.0,44.6227,44.6509,44.585,44.5944,85614.0
2023-02-06 12:00:00,47.41,47.44,47.39,47.4,98124.0,44.6038,44.6321,44.585,44.5944,98124.0
2023-02-06 12:05:00,47.4,47.45,47.39,47.4,186434.0,44.5944,44.6415,44.585,44.5944,186434.0
2023-02-06 12:10:00,47.41,47.47,47.4,47.44,102624.0,44.6038,44.6603,44.5944,44.6321,102624.0
2023-02-06 12:15:00,47.44,47.47,47.39,47.39,92216.0,44.6321,44.6603,44.585,44.585,92216.0
2023-02-06 12:20:00,47.4,47.45,47.37,47.45,136341.0,44.5944,44.6415,44.5662,44.6415,136341.0
2023-02-06 12:25:00,47.44,47.45,47.41,47.43,68622.0,44.6321,44.6415,44.6038,44.6227,68622.0
2023-02-06 12:30:00,47.43,47.51,47.4,47.46,90985.0,44.6227,44.6979,44.5944,44.6509,90985.0
2023-02-06 12:35:00,47.46,47.51,47.45,47.48,64137.0,44.6509,44.6979,44.6415,44.6697,64137.0
2023-02-06 12:40:00,47.48,47.52,47.47,47.51,77577.0,44.6697,44.7073,44.6603,44.6979,77577.0
2023-02-06 12:45:00,47.51,47.57,47.5,47.55,82537.0,44.6979,44.7544,44.6885,44.7356,82537.0
2023-02-06 12:50:00,47.55,47.57,47.5,47.53,64981.0,44.7356,44.7544,44.6885,44.7167,64981.0
2023-02-06 12:55:00,47.53,47.55,47.49,47.5,72436.0,44.7167,44.7356,44.6791,44.6885,72436.0
2023-02-06 13:00:00,47.49,47.5,47.45,47.47,79125.0,44.6791,44.6885,44.6415,44.6603,79125.0
2023-02-06 13:05:00,47.47,47.5,47.46,47.5,82861.0,44.6603,44.6885,44.6509,44.6885,82861.0
2023-02-06 13:10:00,47.5,47.51,47.41,47.5,100120.0,44.6885,44.6979,44.6038,44.6885,100120.0
2023-02-06 13:15:00,47.5,47.52,47.49,47.52,66860.0,44.6885,44.7073,44.6791,44.7073,66860.0
2023-02-06 13:20:00,47.52,47.57,47.51,47.56,71823.0,44.7073,44.7544,44.6979,44.745,71823.0
2023-02-06 13:25:00,47.56,47.59,47.53,47.54,90761.0,44.745,44.7732,44.7167,44.7261,90761.0
2023-02-06 13:30:00,47.54,47.55,47.49,47.51,85754.0,44.7261,44.7356,44.6791,44.6979,85754.0
2023-02-06 13:35:00,47.51,47.53,47.47,47.48,94873.0,44.6979,44.7167,44.6603,44.6697,94873.0
2023-02-06 13:40:00,47.48,47.5,47.44,47.48,108598.0,44.6697,44.6885,44.6321,44.6697,108598.0
2023-02-06 13:45:00,47.48,47.48,47.42,47.47,2157561.0,44.6697,44.6697,44.6132,44.6603,2157561.0
2023-02-06 13:50:00,47.47,47.55,47.46,47.53,107751.0,44.6603,44.7356,44.6509,44.7167,107751.0
2023-02-06 13:55:00,47.53,47.54,47.5,47.5,106728.0,44.7167,44.7261,44.6885,44.6885,106728.0
2023-02-06 14:00:00,47.5,47.53,47.48,47.48,217334.0,44.6885,44.7167,44.6697,44.6697,217334.0
2023-02-06 14:05:00,47.48,47.54,47.46,47.54,86206.0,44.6697,44.7261,44.6509,44.7261,86206.0
2023-02-06 14:10:00,47.54,47.6,47.52,47.59,127615.0,44.7261,44.7826,44.7073,44.7732,127615.0
2023-02-06 14:15:00,47.58,47.66,47.58,47.63,109997.0,44.7638,44.839,44.7638,44.8108,109997.0
2023-02-06 14:20:00,47.64,47.64,47.6,47.62,105277.0,44.8202,44.8202,44.7826,44.8014,105277.0
2023-02-06 14:25:00,47.63,47.67,47.62,47.65,104009.0,44.8108,44.8484,44.8014,44.8296,104009.0
2023-02-06 14:30:00,47.65,47.66,47.59,47.61,77019.0,44.8296,44.839,44.7732,44.792,77019.0
2023-02-06 14:35:00,47.61,47.63,47.58,47.62,109086.0,44.792,44.8108,44.7638,44.8014,109086.0
2023-02-06 14:40:00,47.62,47.64,47.56,47.61,202597.0,44.8014,44.8202,44.745,44.792,202597.0
2023-02-06 14:45:00,47.62,47.64,47.57,47.59,116997.0,44.8014,44.8202,44.7544,44.7732,116997.0
2023-02-06 14:50:00,47.59,47.63,47.54,47.62,161539.0,44.7732,44.8108,44.7261,44.8014,161539.0
2023-02-06 14:55:00,47.63,47.68,47.62,47.68,174286.0,44.8108,44.8579,44.8014,44.8579,174286.0
2023-02-06 15:00:00,47.68,47.7,47.66,47.66,146019.0,44.8579,44.8767,44.839,44.839,146019.0
2023-02-06 15:05:00,47.66,47.71,47.6,47.71,163095.0,44.839,44.8861,44.7826,44.8861,163095.0
2023-02-06 15:10:00,47.71,47.71,47.64,47.7,144137.0,44.8861,44.8861,44.8202,44.8767,144137.0
2023-02-06 15:15:00,47.71,47.72,47.68,47.68,142311.0,44.8861,44.8955,44.8579,44.8579,142311.0
2023-02-06 15:20:00,47.69,47.72,47.67,47.68,111247.0,44.8673,44.8955,44.8484,44.8579,111247.0
2023-02-06 15:25:00,47.67,47.69,47.64,47.68,124009.0,44.8484,44.8673,44.8202,44.8579,124009.0
2023-02-06 15:30:00,47.68,47.74,47.64,47.73,202861.0,44.8579,44.9143,44.8202,44.9049,202861.0
2023-02-06 15:35:00,47.73,47.76,47.67,47.69,259703.0,44.9049,44.9331,44.8484,44.8673,259703.0
2023-02-06 15:40:00,47.69,47.72,47.65,47.67,275177.0,44.8673,44.8955,44.8296,44.8484,275177.0
2023-02-06 15:45:00,47.67,47.68,47.6,47.63,206173.0,44.8484,44.8579,44.7826,44.8108,206173.0
2023-02-06 15:50:00,47.63,47.7,47.61,47.68,296075.0,44.8108,44.8767,44.792,44.8579,296075.0
2023-02-06 15:55:00,47.68,47.69,47.63,47.66,522252.0,44.8579,44.8673,44.8108,44.839,522252.0
2023-02-07 09:30:00,47.44,47.6,47.35,47.49,340049.0,44.6321,44.7826,44.5474,44.6791,340049.0
2023-02-07 09:35:00,47.49,47.86,47.49,47.86,264227.0,44.6791,45.0272,44.6791,45.0272,264227.0
2023-02-07 09:40:00,47.86,47.9,47.75,47.86,254452.0,45.0272,45.0648,44.9237,45.0272,254452.0
2023-02-07 09:45:00,47.86,47.86,47.66,47.76,202146.0,45.0272,45.0272,44.839,44.9331,202146.0
2023-02-07 09:50:00,47.75,47.86,47.75,47.8,128840.0,44.9237,45.0272,44.9237,44.9708,128840.0
2023-02-07 09:55:00,47.82,47.83,47.74,47.79,128361.0,44.9896,44.999,44.9143,44.9613,128361.0
2023-02-07 10:00:00,47.79,47.8,47.66,47.68,169693.0,44.9613,44.9708,44.839,44.8579,169693.0
2023-02-07 10:05:00,47.67,47.74,47.66,47.69,198205.0,44.8484,44.9143,44.839,44.8673,198205.0
2023-02-07 10:10:00,47.69,47.7,47.6,47.67,177811.0,44.8673,44.8767,44.7826,44.8484,177811.0
2023-02-07 10:15:00,47.68,47.71,47.63,47.68,207680.0,44.8579,44.8861,44.8108,44.8579,207680.0
2023-02-07 10:20:00,47.68,47.68,47.59,47.67,179904.0,44.8579,44.8579,44.7732,44.8484,179904.0
2023-02-07 10:25:00,47.68,47.69,47.59,47.67,182933.0,44.8579,44.8673,44.7732,44.8484,182933.0
2023-02-07 10:30:00,47.67,47.67,47.55,47.59,151299.0,44.8484,44.8484,44.7356,44.7732,151299.0
2023-02-07 10:35:00,47.58,47.7,47.58,47.67,197919.0,44.7638,44.8767,44.7638,44.8484,197919.0
2023-02-07 10:40:00,47.66,47.68,47.61,47.68,108685.0,44.839,44.8579,44.792,44.8579,108685.0
2023-02-07 10:45:00,47.68,47.74,47.66,47.73,110470.0,44.8579,44.9143,44.839,44.9049,110470.0
2023-02-07 10:50:00,47.74,47.81,47.69,47.75,143298.0,44.9143,44.9802,44.8673,44.9237,143298.0
2023-02-07 10:55:00,47.75,47.77,47.68,47.72,266696.0,44.9237,44.9425,44.8579,44.8955,266696.0
2023-02-07 11:00:00,47.72,47.76,47.71,47.75,93972.0,44.8955,44.9331,44.8861,44.9237,93972.0
2023-02-07 11:05:00,47.74,47.86,47.74,47.83,107451.0,44.9143,45.0272,44.9143,44.999,107451.0
2023-02-07 11:10:00,47.83,47.89,47.82,47.87,126002.0,44.999,45.0554,44.9896,45.0366,126002.0
2023-02-07 11:15:00,47.87,47.89,47.82,47.88,173453.0,45.0366,45.0554,44.9896,45.046,173453.0
2023-02-07 11:20:00,47.88,47.97,47.88,47.95,191832.0,45.046,45.1307,45.046,45.1119,191832.0
2023-02-07 11:25:00,47.95,47.95,47.9,47.94,148431.0,45.1119,45.1119,45.0648,45.1025,148431.0
2023-02-07 11:30:00,47.94,47.96,47.87,47.94,100663.0,45.1025,45.1213,45.0366,45.1025,100663.0
2023-02-07 11:35:00,47.94,47.97,47.9,47.97,130717.0,45.1025,45.1307,45.0648,45.1307,130717.0
2023-02-07 11:40:00,47.97,48.06,47.96,48.03,167822.0,45.1307,45.2154,45.1213,45.1871,167822.0
2023-02-07 11:45:00,48.04,48.1,48.03,48.08,144504.0,45.1965,45.253,45.1871,45.2342,144504.0
2023-02-07 11:50:00,48.09,48.12,48.04,48.04,83974.0,45.2436,45.2718,45.1965,45.1965,83974.0
2023-02-07 11:55:00,48.05,48.05,47.99,48.01,105639.0,45.206,45.206,45.1495,45.1683,105639.0
2023-02-07 12:00:00,48.01,48.01,47.9,47.95,128651.0,45.1683,45.1683,45.0648,45.1119,128651.0
2023-02-07 12:05:00,47.94,47.98,47.91,47.91,104668.0,45.1025,45.1401,45.0742,45.0742,104668.0
2023-02-07 12:10:00,47.91,47.96,47.9,47.96,74955.0,45.0742,45.1213,45.0648,45.1213,74955.0
2023-02-07 12:15:00,47.96,47.99,47.93,47.95,114343.0,45.1213,45.1495,45.0931,45.1119,114343.0
2023-02-07 12:20:00,47.95,47.96,47.86,47.88,97215.0,45.1119,45.1213,45.0272,45.046,97215.0
2023-02-07 12:25:00,47.88,47.9,47.85,47.89,122689.0,45.046,45.0648,45.0178,45.0554,122689.0
2023-02-07 12:30:00,47.88,47.94,47.87,47.88,136636.0,45.046,45.1025,45.0366,45.046,136636.0
2023-02-07 12:35:00,47.88,47.96,47.86,47.94,94815.0,45.046,45.1213,45.0272,45.1025,94815.0
2023-02-07 12:40:00,47.95,48.13,47.91,48.06,227163.0,45.1119,45.2812,45.0742,45.2154,227163.0
2023-02-07 12:45:00,48.06,48.28,48.03,48.27,312983.0,45.2154,45.4223,45.1871,45.4129,312983.0
2023-02-07 12:50:00,48.28,48.4,48.21,48.37,306568.0,45.4223,45.5352,45.3565,45.507,306568.0
2023-02-07 12:55:00,48.37,48.41,48.32,48.33,168124.0,45.507,45.5446,45.46,45.4694,168124.0
2023-02-07 13:00:00,48.33,48.41,48.29,48.3,199473.0,45.4694,45.5446,45.4318,45.4412,199473.0
2023-02-07 13:05:00,48.3,48.35,48.24,48.26,194843.0,45.4412,45.4882,45.3847,45.4035,194843.0
2023-02-07 13:10:00,48.27,48.3,48.13,48.15,165971.0,45.4129,45.4412,45.2812,45.3,165971.0
2023-02-07 13:15:00,48.15,48.17,47.97,48.1,188352.0,45.3,45.3189,45.1307,45.253,188352.0
2023-02-07 13:20:00,48.11,48.14,47.96,48.0,188561.0,45.2624,45.2906,45.1213,45.1589,188561.0
2023-02-07 13:25:00,48.0,48.05,47.8,47.81,201198.0,45.1589,45.206,44.9708,44.9802,201198.0
2023-02-07 13:30:00,47.8,47.8,47.61,47.61,294363.0,44.9708,44.9708,44.792,44.792,294363.0
2023-02-07 13:35:00,47.61,47.81,47.6,47.8,221778.0,44.792,44.9802,44.7826,44.9708,221778.0
2023-02-07 13:40:00,47.81,47.87,47.73,47.77,240590.0,44.9802,45.0366,44.9049,44.9425,240590.0
2023-02-07 13:45:00,47.76,47.78,47.7,47.73,194558.0,44.9331,44.9519,44.8767,44.9049,194558.0
2023-02-07 13:50:00,47.73,47.81,47.72,47.8,185585.0,44.9049,44.9802,44.8955,44.9708,185585.0
2023-02-07 13:55:00,47.81,47.86,47.76,47.8,160401.0,44.9802,45.0272,44.9331,44.9708,160401.0
2023-02-07 14:00:00,47.8,48.01,47.8,48.0,205614.0,44.9708,45.1683,44.9708,45.1589,205614.0
2023-02-07 14:05:00,48.0,48.11,47.95,48.05,186828.0,45.1589,45.2624,45.1119,45.206,186828.0
2023-02-07 14:10:00,48.05,48.13,48.04,48.08,187933.0,45.206,45.2812,45.1965,45.2342,187933.0
2023-02-07 14:15:00,48.09,48.15,48.04,48.07,126946.0,45.2436,45.3,45.1965,45.2248,126946.0
2023-02-07 14:20:00,48.07,48.11,47.98,48.07,113585.0,45.2248,45.2624,45.1401,45.2248,113585.0
2023-02-07 14:25:00,48.08,48.12,47.99,48.0,108140.0,45.2342,45.2718,45.1495,45.1589,108140.0
2023-02-07 14:30:00,48.0,48.14,47.98,48.13,144875.0,45.1589,45.2906,45.1401,45.2812,144875.0
2023-02-07 14:35:00,48.12,48.14,48.07,48.1,135696.0,45.2718,45.2906,45.2248,45.253,135696.0
2023-02-07 14:40:00,48.1,48.16,48.05,48.09,154985.0,45.253,45.3094,45.206,45.2436,154985.0
2023-02-07 14:45:00,48.09,48.15,48.09,48.11,130453.0,45.2436,45.3,45.2436,45.2624,130453.0
2023-02-07 14:50:00,48.11,48.16,48.08,48.13,125037.0,45.2624,45.3094,45.2342,45.2812,125037.0
2023-02-07 14:55:00,48.12,48.16,48.09,48.15,126626.0,45.2718,45.3094,45.2436,45.3,126626.0
2023-02-07 15:00:00,48.16,48.23,48.07,48.07,197793.0,45.3094,45.3753,45.2248,45.2248,197793.0
2023-02-07 15:05:00,48.07,48.11,48.02,48.05,187176.0,45.2248,45.2624,45.1777,45.206,187176.0
2023-02-07 15:10:00,48.05,48.1,48.04,48.08,164851.0,45.206,45.253,45.1965,45.2342,164851.0
2023-02-07 15:15:00,48.08,48.14,48.06,48.12,166486.0,45.2342,45.2906,45.2154,45.2718,166486.0
2023-02-07 15:20:00,48.12,48.15,48.07,48.12,247883.0,45.2718,45.3,45.2248,45.2718,247883.0
2023-02-07 15:25:00,48.12,48.18,48.1,48.15,238444.0,45.2718,45.3283,45.253,45.3,238444.0
2023-02-07 15:30:00,48.15,48.17,48.1,48.15,229342.0,45.3,45.3189,45.253,45.3,229342.0
2023-02-07 15:35:00,48.14,48.19,48.08,48.19,232810.0,45.2906,45.3377,45.2342,45.3377,232810.0
2023-02-07 15:40:00,48.19,48.21,48.13,48.15,237672.0,45.3377,45.3565,45.2812,45.3,237672.0
2023-02-07 15:45:00,48.15,48.21,48.12,48.19,240262.0,45.3,45.3565,45.2718,45.3377,240262.0
2023-02-07 15:50:00,48.2,48.27,48.16,48.23,445811.0,45.3471,45.4129,45.3094,45.3753,445811.0
2023-02-07 15:55:00,48.23,48.24,48.11,48.14,750999.0,45.3753,45.3847,45.2624,45.2906,750999.0
2023-02-08 09:30:00,47.7,47.77,47.61,47.74,399685.0,44.8767,44.9425,44.792,44.9143,399685.0
2023-02-08 09:35:00,47.76,48.0,47.74,48.0,326865.0,44.9331,45.1589,44.9143,45.1589,326865.0
2023-02-08 09:40:00,47.99,48.12,47.94,48.08,305039.0,45.1495,45.2718,45.1025,45.2342,305039.0
2023-02-08 09:45:00,48.1,48.2,48.06,48.16,290203.0,45.253,45.3471,45.2154,45.3094,290203.0
2023-02-08 09:50:00,48.17,48.19,48.1,48.18,143943.0,45.3189,45.3377,45.253,45.3283,143943.0
2023-02-08 09:55:00,48.18,48.3,48.18,48.29,169191.0,45.3283,45.4412,45.3283,45.4318,169191.0
2023-02-08 10:00:00,48.28,48.42,48.23,48.42,245562.0,45.4223,45.5541,45.3753,45.5541,245562.0
2023-02-08 10:05:00,48.41,48.43,48.28,48.34,175306.0,45.5446,45.5635,45.4223,45.4788,175306.0
2023-02-08 10:10:00,48.33,48.39,48.3,48.36,168564.0,45.4694,45.5258,45.4412,45.4976,168564.0
2023-02-08 10:15:00,48.37,48.48,48.32,48.48,175914.0,45.507,45.6105,45.46,45.6105,175914.0
2023-02-08 10:20:00,48.48,48.52,48.34,48.41,213065.0,45.6105,45.6481,45.4788,45.5446,213065.0
2023-02-08 10:25:00,48.41,48.47,48.36,48.43,209205.0,45.5446,45.6011,45.4976,45.5635,209205.0
2023-02-08 10:30:00,48.43,48.45,48.27,48.43,176694.0,45.5635,45.5823,45.4129,45.5635,176694.0
2023-02-08 10:35:00,48.42,48.53,48.39,48.52,193356.0,45.5541,45.6575,45.5258,45.6481,193356.0
2023-02-08 10:40:00,48.51,48.52,48.45,48.48,195169.0,45.6387,45.6481,45.5823,45.6105,195169.0
2023-02-08 10:45:00,48.48,48.58,48.47,48.55,208902.0,45.6105,45.7046,45.6011,45.6764,208902.0
2023-02-08 10:50:00,48.55,48.56,48.44,48.48,180201.0,45.6764,45.6858,45.5729,45.6105,180201.0
2023-02-08 10:55:00,48.48,48.53,48.45,48.51,183558.0,45.6105,45.6575,45.5823,45.6387,183558.0
2023-02-08 11:00:00,48.51,48.52,48.38,48.41,193397.0,45.6387,45.6481,45.5164,45.5446,193397.0
2023-02-08 11:05:00,48.41,48.45,48.36,48.39,106653.0,45.5446,45.5823,45.4976,45.5258,106653.0
2023-02-08 11:10:00,48.39,48.41,48.35,48.38,179875.0,45.5258,45.5446,45.4882,45.5164,179875.0
2023-02-08 11:15:00,48.38,48.54,48.38,48.54,132776.0,45.5164,45.667,45.5164,45.667,132776.0
2023-02-08 11:20:00,48.54,48.56,48.43,48.47,128787.0,45.667,45.6858,45.5635,45.6011,128787.0
2023-02-08 11:25:00,48.48,48.48,48.37,48.44,203469.0,45.6105,45.6105,45.507,45.5729,203469.0
2023-02-08 11:30:00,48.44,48.47,48.38,48.4,240219.0,45.5729,45.6011,45.5164,45.5352,240219.0
2023-02-08 11:35:00,48.4,48.47,48.39,48.41,124863.0,45.5352,45.6011,45.5258,45.5446,124863.0
2023-02-08 11:40:00,48.41,48.42,48.25,48.34,159807.0,45.5446,45.5541,45.3941,45.4788,159807.0
2023-02-08 11:45:00,48.34,48.41,48.34,48.38,138582.0,45.4788,45.5446,45.4788,45.5164,138582.0
2023-02-08 11:50:00,48.38,48.42,48.29,48.35,140961.0,45.5164,45.5541,45.4318,45.4882,140961.0
2023-02-08 11:55:00,48.35,48.46,48.35,48.43,154440.0,45.4882,45.5917,45.4882,45.5635,154440.0
2023-02-08 12:00:00,48.43,48.46,48.39,48.43,152486.0,45.5635,45.5917,45.5258,45.5635,152486.0
2023-02-08 12:05:00,48.42,48.57,48.41,48.55,206169.0,45.5541,45.6952,45.5446,45.6764,206169.0
2023-02-08 12:10:00,48.55,48.61,48.49,48.49,205936.0,45.6764,45.7328,45.6199,45.6199,205936.0
2023-02-08 12:15:00,48.49,48.56,48.48,48.51,119091.0,45.6199,45.6858,45.6105,45.6387,119091.0
2023-02-08 12:20:00,48.51,48.56,48.48,48.52,116857.0,45.6387,45.6858,45.6105,45.6481,116857.0
2023-02-08 12:25:00,48.53,48.54,48.49,48.53,100742.0,45.6575,45.667,45.6199,45.6575,100742.0
2023-02-08 12:30:00,48.53,48.55,48.4,48.41,141049.0,45.6575,45.6764,45.5352,45.5446,141049.0
2023-02-08 12:35:00,48.41,48.45,48.39,48.4,124965.0,45.5446,45.5823,45.5258,45.5352,124965.0
2023-02-08 12:40:00,48.4,48.42,48.31,48.33,149837.0,45.5352,45.5541,45.4506,45.4694,149837.0
2023-02-08 12:45:00,48.33,48.38,48.32,48.36,119694.0,45.4694,45.5164,45.46,45.4976,119694.0
2023-02-08 12:50:00,48.37,48.4,48.35,48.36,97900.0,45.507,45.5352,45.4882,45.4976,97900.0
2023-02-08 12:55:00,48.36,48.44,48.35,48.43,89596.0,45.4976,45.5729,45.4882,45.5635,89596.0
2023-02-08 13:00:00,48.43,48.48,48.42,48.46,122701.0,45.5635,45.6105,45.5541,45.5917,122701.0
2023-02-08 13:05:00,48.46,48.51,48.41,48.44,123690.0,45.5917,45.6387,45.5446,45.5729,123690.0
2023-02-08 13:10:00,48.45,48.48,48.43,48.46,86935.0,45.5823,45.6105,45.5635,45.5917,86935.0
2023-02-08 13:15:00,48.45,48.49,48.45,48.45,74497.0,45.5823,45.6199,45.5823,45.5823,74497.0
2023-02-08 13:20:00,48.46,48.49,48.43,48.48,112799.0,45.5917,45.6199,45.5635,45.6105,112799.0
2023-02-08 13:25:00,48.48,48.49,48.36,48.37,117375.0,45.6105,45.6199,45.4976,45.507,117375.0
2023-02-08 13:30:00,48.37,48.39,48.34,48.36,129093.0,45.507,45.5258,45.4788,45.4976,129093.0
2023-02-08 13:35:00,48.37,48.42,48.33,48.36,122220.0,45.507,45.5541,45.4694,45.4976,122220.0
2023-02-08 13:40:00,48.36,48.39,48.34,48.38,168906.0,45.4976,45.5258,45.4788,45.5164,168906.0
2023-02-08 13:45:00,48.38,48.43,48.35,48.36,158666.0,45.5164,45.5635,45.4882,45.4976,158666.0
2023-02-08 13:50:00,48.36,48.42,48.33,48.34,117204.0,45.4976,45.5541,45.4694,45.4788,117204.0
2023-02-08 13:55:00,48.34,48.4,48.33,48.39,100878.0,45.4788,45.5352,45.4694,45.5258,100878.0
2023-02-08 14:00:00,48.38,48.39,48.3,48.34,122939.0,45.5164,45.5258,45.4412,45.4788,122939.0
2023-02-08 14:05:00,48.34,48.38,48.31,48.34,107152.0,45.4788,45.5164,45.4506,45.4788,107152.0
2023-02-08 14:10:00,48.34,48.41,48.32,48.37,145785.0,45.4788,45.5446,45.46,45.507,145785.0
2023-02-08 14:15:00,48.38,48.43,48.35,48.38,127105.0,45.5164,45.5635,45.4882,45.5164,127105.0
2023-02-08 14:20:00,48.38,48.39,48.33,48.34,102979.0,45.5164,45.5258,45.4694,45.4788,102979.0
2023-02-08 14:25:00,48.34,48.34,48.31,48.33,115598.0,45.4788,45.4788,45.4506,45.4694,115598.0
2023-02-08 14:30:00,48.33,48.34,48.27,48.32,139913.0,45.4694,45.4788,45.4129,45.46,139913.0
2023-02-08 14:35:00,48.33,48.34,48.29,48.3,146184.0,45.4694,45.4788,45.4318,45.4412,146184.0
2023-02-08 14:40:00,48.3,48.33,48.19,48.26,223683.0,45.4412,45.4694,45.3377,45.4035,223683.0
2023-02-08 14:45:00,48.27,48.28,48.22,48.26,145991.0,45.4129,45.4223,45.3659,45.4035,145991.0
2023-02-08 14:50:00,48.27,48.3,48.25,48.28,107187.0,45.4129,45.4412,45.3941,45.4223,107187.0
2023-02-08 14:55:00,48.29,48.35,48.25,48.33,160024.0,45.4318,45.4882,45.3941,45.4694,160024.0
2023-02-08 15:00:00,48.34,48.37,48.29,48.3,167374.0,45.4788,45.507,45.4318,45.4412,167374.0
2023-02-08 15:05:00,48.3,48.35,48.25,48.34,127048.0,45.4412,45.4882,45.3941,45.4788,127048.0
2023-02-08 15:10:00,48.34,48.35,48.27,48.3,170620.0,45.4788,45.4882,45.4129,45.4412,170620.0
2023-02-08 15:15:00,48.3,48.35,48.3,48.32,151053.0,45.4412,45.4882,45.4412,45.46,151053.0
2023-02-08 15:20:00,48.32,48.42,48.31,48.41,189143.0,45.46,45.5541,45.4506,45.5446,189143.0
2023-02-08 15:25:00,48.42,48.43,48.36,48.37,161678.0,45.5541,45.5635,45.4976,45.507,161678.0
2023-02-08 15:30:00,48.37,48.42,48.31,48.32,220070.0,45.507,45.5541,45.4506,45.46,220070.0
2023-02-08 15:35:00,48.33,48.4,48.32,48.38,155587.0,45.4694,45.5352,45.46,45.5164,155587.0
2023-02-08 15:40:00,48.38,48.4,48.34,48.36,294541.0,45.5164,45.5352,45.4788,45.4976,294541.0
2023-02-08 15:45:00,48.36,48.37,48.21,48.22,178566.0,45.4976,45.507,45.3565,45.3659,178566.0
2023-02-08 15:50:00,48.21,48.33,48.2,48.23,382011.0,45.3565,45.4694,45.3471,45.3753,382011.0
2023-02-08 15:55:00,48.23,48.29,48.21,48.24,724480.0,45.3753,45.4318,45.3565,45.3847,724480.0
2023-02-09 09:30:00,48.47,48.47,48.06,48.23,563105.0,45.6011,45.6011,45.2154,45.3753,563105.0
2023-02-09 09:35:00,48.23,48.37,48.09,48.28,402697.0,45.3753,45.507,45.2436,45.4223,402697.0
2023-02-09 09:40:00,48.28,48.42,48.27,48.4,225525.0,45.4223,45.5541,45.4129,45.5352,225525.0
2023-02-09 09:45:00,48.4,48.48,48.31,48.45,240782.0,45.5352,45.6105,45.4506,45.5823,240782.0
2023-02-09 09:50:00,48.46,48.56,48.36,48.42,193825.0,45.5917,45.6858,45.4976,45.5541,193825.0
2023-02-09 09:55:00,48.41,48.44,48.31,48.36,155279.0,45.5446,45.5729,45.4506,45.4976,155279.0
2023-02-09 10:00:00,48.37,48.43,48.29,48.37,183549.0,45.507,45.5635,45.4318,45.507,183549.0
2023-02-09 10:05:00,48.37,48.43,48.35,48.39,155877.0,45.507,45.5635,45.4882,45.5258,155877.0
2023-02-09 10:10:00,48.38,48.48,48.35,48.43,183613.0,45.5164,45.6105,45.4882,45.5635,183613.0
2023-02-09 10:15:00,48.44,48.6,48.42,48.58,148249.0,45.5729,45.7234,45.5541,45.7046,148249.0
2023-02-09 10:20:00,48.59,48.63,48.5,48.53,153745.0,45.714,45.7516,45.6293,45.6575,153745.0
2023-02-09 10:25:00,48.53,48.54,48.41,48.43,154917.0,45.6575,45.667,45.5446,45.5635,154917.0
2023-02-09 10:30:00,48.43,48.49,48.37,48.46,211189.0,45.5635,45.6199,45.507,45.5917,211189.0
2023-02-09 10:35:00,48.46,48.58,48.44,48.57,141643.0,45.5917,45.7046,45.5729,45.6952,141643.0
2023-02-09 10:40:00,48.57,48.58,48.53,48.54,107186.0,45.6952,45.7046,45.6575,45.667,107186.0
2023-02-09 10:45:00,48.54,48.55,48.47,48.51,107472.0,45.667,45.6764,45.6011,45.6387,107472.0
2023-02-09 10:50:00,48.51,48.58,48.47,48.47,102299.0,45.6387,45.7046,45.6011,45.6011,102299.0
2023-02-09 10:55:00,48.47,48.58,48.47,48.55,102725.0,45.6011,45.7046,45.6011,45.6764,102725.0
2023-02-09 11:00:00,48.55,48.55,48.39,48.44,220996.0,45.6764,45.6764,45.5258,45.5729,220996.0
2023-02-09 11:05:00,48.43,48.48,48.41,48.48,100733.0,45.5635,45.6105,45.5446,45.6105,100733.0
2023-02-09 11:10:00,48.48,48.49,48.43,48.45,111154.0,45.6105,45.6199,45.5635,45.5823,111154.0
2023-02-09 11:15:00,48.46,48.5,48.43,48.49,98061.0,45.5917,45.6293,45.5635,45.6199,98061.0
2023-02-09 11:20:00,48.5,48.5,48.41,48.43,108062.0,45.6293,45.6293,45.5446,45.5635,108062.0
2023-02-09 11:25:00,48.43,48.49,48.42,48.45,158050.0,45.5635,45.6199,45.5541,45.5823,158050.0
2023-02-09 11:30:00,48.45,48.47,48.41,48.46,82824.0,45.5823,45.6011,45.5446,45.5917,82824.0
2023-02-09 11:35:00,48.47,48.48,48.41,48.44,125869.0,45.6011,45.6105,45.5446,45.5729,125869.0
2023-02-09 11:40:00,48.45,48.45,48.39,48.44,122613.0,45.5823,45.5823,45.5258,45.5729,122613.0
2023-02-09 11:45:00,48.43,48.45,48.34,48.41,151086.0,45.5635,45.5823,45.4788,45.5446,151086.0
2023-02-09 11:50:00,48.41,48.42,48.35,48.36,115940.0,45.5446,45.5541,45.4882,45.4976,115940.0
2023-02-09 11:55:00,48.36,48.42,48.34,48.41,122964.0,45.4976,45.5541,45.4788,45.5446,122964.0
2023-02-09 12:00:00,48.41,48.45,48.41,48.41,98851.0,45.5446,45.5823,45.5446,45.5446,98851.0
2023-02-09 12:05:00,48.41,48.49,48.41,48.48,104410.0,45.5446,45.6199,45.5446,45.6105,104410.0
2023-02-09 12:10:00,48.48,48.51,48.45,48.48,139167.0,45.6105,45.6387,45.5823,45.6105,139167.0
2023-02-09 12:15:00,48.48,48.49,48.41,48.48,117213.0,45.6105,45.6199,45.5446,45.6105,117213.0
2023-02-09 12:20:00,48.48,48.54,48.48,48.51,146211.0,45.6105,45.667,45.6105,45.6387,146211.0
2023-02-09 12:25:00,48.5,48.5,48.4,48.41,97204.0,45.6293,45.6293,45.5352,45.5446,97204.0
2023-02-09 12:30:00,48.41,48.43,48.36,48.37,142744.0,45.5446,45.5635,45.4976,45.507,142744.0
2023-02-09 12:35:00,48.36,48.38,48.23,48.23,173010.0,45.4976,45.5164,45.3753,45.3753,173010.0
2023-02-09 12:40:00,48.24,48.29,48.22,48.26,101212.0,45.3847,45.4318,45.3659,45.4035,101212.0
2023-02-09 12:45:00,48.25,48.26,48.2,48.2,121135.0,45.3941,45.4035,45.3471,45.3471,121135.0
2023-02-09 12:50:00,48.2,48.28,48.19,48.24,100451.0,45.3471,45.4223,45.3377,45.3847,100451.0
2023-02-09 12:55:00,48.25,48.29,48.23,48.27,84947.0,45.3941,45.4318,45.3753,45.4129,84947.0
2023-02-09 13:00:00,48.27,48.27,48.15,48.22,170295.0,45.4129,45.4129,45.3,45.3659,170295.0
2023-02-09 13:05:00,48.21,48.25,48.18,48.22,92204.0,45.3565,45.3941,45.3283,45.3659,92204.0
2023-02-09 13:10:00,48.22,48.25,48.19,48.2,116821.0,45.3659,45.3941,45.3377,45.3471,116821.0
2023-02-09 13:15:00,48.21,48.24,48.16,48.18,90558.0,45.3565,45.3847,45.3094,45.3283,90558.0
2023-02-09 13:20:00,48.18,48.19,48.14,48.14,113519.0,45.3283,45.3377,45.2906,45.2906,113519.0
2023-02-09 13:25:00,48.15,48.21,48.11,48.11,88276.0,45.3,45.3565,45.2624,45.2624,88276.0
2023-02-09 13:30:00,48.11,48.23,48.09,48.22,127235.0,45.2624,45.3753,45.2436,45.3659,127235.0
2023-02-09 13:35:00,48.22,48.22,48.11,48.13,107322.0,45.3659,45.3659,45.2624,45.2812,107322.0
2023-02-09 13:40:00,48.14,48.15,48.1,48.13,160373.0,45.2906,45.3,45.253,45.2812,160373.0
2023-02-09 13:45:00,48.12,48.16,48.1,48.16,131601.0,45.2718,45.3094,45.253,45.3094,131601.0
2023-02-09 13:50:00,48.16,48.18,48.13,48.16,152845.0,45.3094,45.3283,45.2812,45.3094,152845.0
2023-02-09 13:55:00,48.16,48.17,48.09,48.13,110523.0,45.3094,45.3189,45.2436,45.2812,110523.0
2023-02-09 14:00:00,48.13,48.16,48.05,48.08,147675.0,45.2812,45.3094,45.206,45.2342,147675.0
2023-02-09 14:05:00,48.07,48.12,48.05,48.09,135609.0,45.2248,45.2718,45.206,45.2436,135609.0
2023-02-09 14:10:00,48.09,48.1,48.04,48.09,156399.0,45.2436,45.253,45.1965,45.2436,156399.0
2023-02-09 14:15:00,48.09,48.11,48.02,48.03,153877.0,45.2436,45.2624,45.1777,45.1871,153877.0
2023-02-09 14:20:00,48.04,48.08,48.01,48.03,127298.0,45.1965,45.2342,45.1683,45.1871,127298.0
2023-02-09 14:25:00,48.03,48.05,48.01,48.02,103263.0,45.1871,45.206,45.1683,45.1777,103263.0
2023-02-09 14:30:00,48.02,48.08,48.0,48.02,159606.0,45.1777,45.2342,45.1589,45.1777,159606.0
2023-02-09 14:35:00,48.01,48.02,47.96,47.98,127729.0,45.1683,45.1777,45.1213,45.1401,127729.0
2023-02-09 14:40:00,47.98,48.02,47.97,47.98,119388.0,45.1401,45.1777,45.1307,45.1401,119388.0
2023-02-09 14:45:00,47.99,48.01,47.92,48.0,113361.0,45.1495,45.1683,45.0837,45.1589,113361.0
2023-02-09 14:50:00,47.99,48.0,47.92,47.93,152793.0,45.1495,45.1589,45.0837,45.0931,152793.0
2023-02-09 14:55:00,47.93,47.93,47.87,47.9,125596.0,45.0931,45.0931,45.0366,45.0648,125596.0
2023-02-09 15:00:00,47.9,47.9,47.79,47.8,167129.0,45.0648,45.0648,44.9613,44.9708,167129.0
2023-02-09 15:05:00,47.8,47.81,47.74,47.8,209514.0,44.9708,44.9802,44.9143,44.9708,209514.0
2023-02-09 15:10:00,47.8,47.84,47.77,47.8,150455.0,44.9708,45.0084,44.9425,44.9708,150455.0
2023-02-09 15:15:00,47.8,47.82,47.77,47.78,145024.0,44.9708,44.9896,44.9425,44.9519,145024.0
2023-02-09 15:20:00,47.78,47.81,47.74,47.75,202597.0,44.9519,44.9802,44.9143,44.9237,202597.0
2023-02-09 15:25:00,47.75,47.75,47.66,47.66,242060.0,44.9237,44.9237,44.839,44.839,242060.0
2023-02-09 15:30:00,47.66,47.66,47.54,47.55,253282.0,44.839,44.839,44.7261,44.7356,253282.0
2023-02-09 15:35:00,47.55,47.67,47.55,47.66,205600.0,44.7356,44.8484,44.7356,44.839,205600.0
2023-02-09 15:40:00,47.66,47.73,47.65,47.69,307530.0,44.839,44.9049,44.8296,44.8673,307530.0
2023-02-09 15:45:00,47.7,47.7,47.58,47.59,343762.0,44.8767,44.8767,44.7638,44.7732,343762.0
2023-02-09 15:50:00,47.58,47.71,47.58,47.64,572178.0,44.7638,44.8861,44.7638,44.8202,572178.0
2023-02-09 15:55:00,47.65,47.65,47.49,47.59,1137539.0,44.8296,44.8296,44.6791,44.7732,1137539.0
2023-02-10 09:30:00,47.41,47.52,47.14,47.27,347461.0,44.6038,44.7073,44.3498,44.4721,347461.0
2023-02-10 09:35:00,47.27,47.37,47.15,47.18,309425.0,44.4721,44.5662,44.3592,44.3875,309425.0
2023-02-10 09:40:00,47.18,47.24,46.98,47.22,344574.0,44.3875,44.4439,44.1993,44.4251,344574.0
2023-02-10 09:45:00,47.22,47.37,47.15,47.33,288536.0,44.4251,44.5662,44.3592,44.5286,288536.0
2023-02-10 09:50:00,47.33,47.46,47.28,47.29,189638.0,44.5286,44.6509,44.4815,44.4909,189638.0
2023-02-10 09:55:00,47.29,47.33,47.19,47.23,124495.0,44.4909,44.5286,44.3969,44.4345,124495.0
2023-02-10 10:00:00,47.23,47.24,47.04,47.09,381442.0,44.4345,44.4439,44.2557,44.3028,381442.0
2023-02-10 10:05:00,47.09,47.17,47.05,47.13,288196.0,44.3028,44.378,44.2651,44.3404,288196.0
2023-02-10 10:10:00,47.14,47.36,47.13,47.32,250221.0,44.3498,44.5568,44.3404,44.5192,250221.0
2023-02-10 10:15:00,47.32,47.39,47.25,47.33,131816.0,44.5192,44.585,44.4533,44.5286,131816.0
2023-02-10 10:20:00,47.34,47.34,47.26,47.3,169278.0,44.538,44.538,44.4627,44.5003,169278.0
2023-02-10 10:25:00,47.3,47.33,47.25,47.33,147907.0,44.5003,44.5286,44.4533,44.5286,147907.0
2023-02-10 10:30:00,47.32,47.43,47.3,47.41,178540.0,44.5192,44.6227,44.5003,44.6038,178540.0
2023-02-10 10:35:00,47.41,47.47,47.33,47.46,142356.0,44.6038,44.6603,44.5286,44.6509,142356.0
2023-02-10 10:40:00,47.46,47.46,47.31,47.37,174750.0,44.6509,44.6509,44.5098,44.5662,174750.0
2023-02-10 10:45:00,47.37,47.44,47.33,47.37,156478.0,44.5662,44.6321,44.5286,44.5662,156478.0
2023-02-10 10:50:00,47.37,47.42,47.3,47.42,103845.0,44.5662,44.6132,44.5003,44.6132,103845.0
2023-02-10 10:55:00,47.42,47.43,47.36,47.41,155965.0,44.6132,44.6227,44.5568,44.6038,155965.0
2023-02-10 11:00:00,47.41,47.6,47.4,47.59,178538.0,44.6038,44.7826,44.5944,44.7732,178538.0
2023-02-10 11:05:00,47.59,47.6,47.51,47.55,140105.0,44.7732,44.7826,44.6979,44.7356,140105.0
2023-02-10 11:10:00,47.55,47.6,47.5,47.55,94031.0,44.7356,44.7826,44.6885,44.7356,94031.0
2023-02-10 11:15:00,47.55,47.69,47.55,47.68,114668.0,44.7356,44.8673,44.7356,44.8579,114668.0
2023-02-10 11:20:00,47.68,47.71,47.65,47.66,108037.0,44.8579,44.8861,44.8296,44.839,108037.0
2023-02-10 11:25:00,47.66,47.66,47.51,47.55,146114.0,44.839,44.839,44.6979,44.7356,146114.0
2023-02-10 11:30:00,47.55,47.57,47.46,47.51,67626.0,44.7356,44.7544,44.6509,44.6979,67626.0
2023-02-10 11:35:00,47.52,47.59,47.51,47.55,94000.0,44.7073,44.7732,44.6979,44.7356,94000.0
2023-02-10 11:40:00,47.55,47.6,47.53,47.57,99867.0,44.7356,44.7826,44.7167,44.7544,99867.0
2023-02-10 11:45:00,47.57,47.59,47.51,47.55,91100.0,44.7544,44.7732,44.6979,44.7356,91100.0
2023-02-10 11:50:00,47.54,47.62,47.53,47.59,154351.0,44.7261,44.8014,44.7167,44.7732,154351.0
2023-02-10 11:55:00,47.59,47.62,47.51,47.52,201200.0,44.7732,44.8014,44.6979,44.7073,201200.0
2023-02-10 12:00:00,47.52,47.55,47.42,47.42,148341.0,44.7073,44.7356,44.6132,44.6132,148341.0
2023-02-10 12:05:00,47.43,47.55,47.42,47.53,119481.0,44.6227,44.7356,44.6132,44.7167,119481.0
2023-02-10 12:10:00,47.53,47.57,47.46,47.5,189697.0,44.7167,44.7544,44.6509,44.6885,189697.0
2023-02-10 12:15:00,47.49,47.51,47.45,47.5,126290.0,44.6791,44.6979,44.6415,44.6885,126290.0
2023-02-10 12:20:00,47.5,47.58,47.49,47.55,120794.0,44.6885,44.7638,44.6791,44.7356,120794.0
2023-02-10 12:25:00,47.56,47.58,47.45,47.48,100729.0,44.745,44.7638,44.6415,44.6697,100729.0
2023-02-10 12:30:00,47.48,47.53,47.37,47.39,188038.0,44.6697,44.7167,44.5662,44.585,188038.0
2023-02-10 12:35:00,47.4,47.45,47.39,47.4,105351.0,44.5944,44.6415,44.585,44.5944,105351.0
2023-02-10 12:40:00,47.4,47.43,47.38,47.38,112717.0,44.5944,44.6227,44.5756,44.5756,112717.0
2023-02-10 12:45:00,47.39,47.43,47.35,47.43,111769.0,44.585,44.6227,44.5474,44.6227,111769.0
2023-02-10 12:50:00,47.43,47.49,47.42,47.48,96888.0,44.6227,44.6791,44.6132,44.6697,96888.0
2023-02-10 12:55:00,47.48,47.53,47.47,47.51,92964.0,44.6697,44.7167,44.6603,44.6979,92964.0
2023-02-10 13:00:00,47.51,47.52,47.46,47.47,82828.0,44.6979,44.7073,44.6509,44.6603,82828.0
2023-02-10 13:05:00,47.47,47.5,47.43,47.44,106128.0,44.6603,44.6885,44.6227,44.6321,106128.0
2023-02-10 13:10:00,47.44,47.46,47.42,47.46,116384.0,44.6321,44.6509,44.6132,44.6509,116384.0
2023-02-10 13:15:00,47.46,47.52,47.46,47.52,109207.0,44.6509,44.7073,44.6509,44.7073,109207.0
2023-02-10 13:20:00,47.52,47.58,47.49,47.5,122175.0,44.7073,44.7638,44.6791,44.6885,122175.0
2023-02-10 13:25:00,47.49,47.54,47.45,47.46,145182.0,44.6791,44.7261,44.6415,44.6509,145182.0
2023-02-10 13:30:00,47.46,47.46,47.4,47.46,77290.0,44.6509,44.6509,44.5944,44.6509,77290.0
2023-02-10 13:35:00,47.46,47.52,47.45,47.51,139000.0,44.6509,44.7073,44.6415,44.6979,139000.0
2023-02-10 13:40:00,47.51,47.53,47.48,47.49,163730.0,44.6979,44.7167,44.6697,44.6791,163730.0
2023-02-10 13:45:00,47.49,47.59,47.48,47.55,218714.0,44.6791,44.7732,44.6697,44.7356,218714.0
2023-02-10 13:50:00,47.55,47.57,47.5,47.51,136814.0,44.7356,44.7544,44.6885,44.6979,136814.0
2023-02-10 13:55:00,47.51,47.51,47.45,47.46,100357.0,44.6979,44.6979,44.6415,44.6509,100357.0
2023-02-10 14:00:00,47.46,47.49,47.43,47.47,120306.0,44.6509,44.6791,44.6227,44.6603,120306.0
2023-02-10 14:05:00,47.48,47.53,47.43,47.45,137902.0,44.6697,44.7167,44.6227,44.6415,137902.0
2023-02-10 14:10:00,47.44,47.46,47.4,47.45,168344.0,44.6321,44.6509,44.5944,44.6415,168344.0
2023-02-10 14:15:00,47.45,47.48,47.44,47.47,114963.0,44.6415,44.6697,44.6321,44.6603,114963.0
2023-02-10 14:20:00,47.47,47.49,47.43,47.45,157758.0,44.6603,44.6791,44.6227,44.6415,157758.0
2023-02-10 14:25:00,47.45,47.45,47.38,47.4,133800.0,44.6415,44.6415,44.5756,44.5944,133800.0
2023-02-10 14:30:00,47.4,47.44,47.34,47.44,182735.0,44.5944,44.6321,44.538,44.6321,182735.0
2023-02-10 14:35:00,47.44,47.48,47.41,47.47,122114.0,44.6321,44.6697,44.6038,44.6603,122114.0
2023-02-10 14:40:00,47.47,47.49,47.42,47.43,148456.0,44.6603,44.6791,44.6132,44.6227,148456.0
2023-02-10 14:45:00,47.44,47.44,47.34,47.38,151610.0,44.6321,44.6321,44.538,44.5756,151610.0
2023-02-10 14:50:00,47.38,47.45,47.37,47.45,143980.0,44.5756,44.6415,44.5662,44.6415,143980.0
2023-02-10 14:55:00,47.45,47.49,47.43,47.45,123309.0,44.6415,44.6791,44.6227,44.6415,123309.0
2023-02-10 15:00:00,47.45,47.54,47.44,47.5,166305.0,44.6415,44.7261,44.6321,44.6885,166305.0
2023-02-10 15:05:00,47.5,47.55,47.49,47.52,166460.0,44.6885,44.7356,44.6791,44.7073,166460.0
2023-02-10 15:10:00,47.52,47.56,47.5,47.52,167635.0,44.7073,44.745,44.6885,44.7073,167635.0
2023-02-10 15:15:00,47.52,47.52,47.49,47.51,136414.0,44.7073,44.7073,44.6791,44.6979,136414.0
2023-02-10 15:20:00,47.52,47.53,47.47,47.52,160033.0,44.7073,44.7167,44.6603,44.7073,160033.0
2023-02-10 15:25:00,47.52,47.56,47.49,47.51,261154.0,44.7073,44.745,44.6791,44.6979,261154.0
2023-02-10 15:30:00,47.51,47.59,47.51,47.59,216918.0,44.6979,44.7732,44.6979,44.7732,216918.0
2023-02-10 15:35:00,47.58,47.63,47.58,47.63,201407.0,44.7638,44.8108,44.7638,44.8108,201407.0
2023-02-10 15:40:00,47.63,47.63,47.56,47.59,305157.0,44.8108,44.8108,44.745,44.7732,305157.0
2023-02-10 15:45:00,47.59,47.64,47.56,47.62,273181.0,44.7732,44.8202,44.745,44.8014,273181.0
2023-02-10 15:50:00,47.62,47.64,47.53,47.58,444044.0,44.8014,44.8202,44.7167,44.7638,444044.0
2023-02-10 15:55:00,47.58,47.6,47.49,47.51,1298984.0,44.7638,44.7826,44.6791,44.6979,1298984.0
2023-02-13 09:30:00,47.34,47.46,47.12,47.42,339781.0,44.538,44.6509,44.331,44.6132,339781.0
2023-02-13 09:35:00,47.43,47.54,47.42,47.53,202919.0,44.6227,44.7261,44.6132,44.7167,202919.0
2023-02-13 09:40:00,47.54,47.58,47.39,47.48,130911.0,44.7261,44.7638,44.585,44.6697,130911.0
2023-02-13 09:45:00,47.48,47.61,47.46,47.61,229270.0,44.6697,44.792,44.6509,44.792,229270.0
2023-02-13 09:50:00,47.61,47.72,47.58,47.72,188463.0,44.792,44.8955,44.7638,44.8955,188463.0
2023-02-13 09:55:00,47.72,47.81,47.72,47.77,214763.0,44.8955,44.9802,44.8955,44.9425,214763.0
2023-02-13 10:00:00,47.78,47.98,47.78,47.96,243799.0,44.9519,45.1401,44.9519,45.1213,243799.0
2023-02-13 10:05:00,47.96,47.98,47.9,47.93,168371.0,45.1213,45.1401,45.0648,45.0931,168371.0
2023-02-13 10:10:00,47.92,47.92,47.85,47.9,70392.0,45.0837,45.0837,45.0178,45.0648,70392.0
2023-02-13 10:15:00,47.9,47.94,47.89,47.9,197362.0,45.0648,45.1025,45.0554,45.0648,197362.0
2023-02-13 10:20:00,47.91,47.94,47.87,47.94,131696.0,45.0742,45.1025,45.0366,45.1025,131696.0
2023-02-13 10:25:00,47.94,47.95,47.86,47.91,314305.0,45.1025,45.1119,45.0272,45.0742,314305.0
2023-02-13 10:30:00,47.91,47.91,47.82,47.86,98846.0,45.0742,45.0742,44.9896,45.0272,98846.0
2023-02-13 10:35:00,47.86,47.95,47.84,47.93,182765.0,45.0272,45.1119,45.0084,45.0931,182765.0
2023-02-13 10:40:00,47.94,47.95,47.82,47.83,94846.0,45.1025,45.1119,44.9896,44.999,94846.0
2023-02-13 10:45:00,47.83,47.95,47.8,47.94,129707.0,44.999,45.1119,44.9708,45.1025,129707.0
2023-02-13 10:50:00,47.95,48.0,47.9,47.92,216530.0,45.1119,45.1589,45.0648,45.0837,216530.0
2023-02-13 10:55:00,47.92,47.95,47.89,47.92,84440.0,45.0837,45.1119,45.0554,45.0837,84440.0
2023-02-13 11:00:00,47.93,47.95,47.89,47.93,101757.0,45.0931,45.1119,45.0554,45.0931,101757.0
2023-02-13 11:05:00,47.93,47.93,47.89,47.9,76022.0,45.0931,45.0931,45.0554,45.0648,76022.0
2023-02-13 11:10:00,47.9,47.9,47.84,47.88,125279.0,45.0648,45.0648,45.0084,45.046,125279.0
2023-02-13 11:15:00,47.89,47.89,47.84,47.85,99080.0,45.0554,45.0554,45.0084,45.0178,99080.0
2023-02-13 11:20:00,47.86,47.89,47.83,47.89,84357.0,45.0272,45.0554,44.999,45.0554,84357.0
2023-02-13 11:25:00,47.88,47.92,47.87,47.91,239949.0,45.046,45.0837,45.0366,45.0742,239949.0
2023-02-13 11:30:00,47.91,47.92,47.84,47.86,129189.0,45.0742,45.0837,45.0084,45.0272,129189.0
2023-02-13 11:35:00,47.86,47.9,47.84,47.88,108200.0,45.0272,45.0648,45.0084,45.046,108200.0
2023-02-13 11:40:00,47.88,47.98,47.86,47.97,142880.0,45.046,45.1401,45.0272,45.1307,142880.0
2023-02-13 11:45:00,47.97,48.01,47.91,47.95,182299.0,45.1307,45.1683,45.0742,45.1119,182299.0
2023-02-13 11:50:00,47.95,47.95,47.84,47.85,110857.0,45.1119,45.1119,45.0084,45.0178,110857.0
2023-02-13 11:55:00,47.85,47.91,47.84,47.9,124674.0,45.0178,45.0742,45.0084,45.0648,124674.0
2023-02-13 12:00:00,47.9,47.91,47.85,47.88,143932.0,45.0648,45.0742,45.0178,45.046,143932.0
2023-02-13 12:05:00,47.89,47.95,47.89,47.95,116736.0,45.0554,45.1119,45.0554,45.1119,116736.0
2023-02-13 12:10:00,47.95,47.98,47.93,47.97,107574.0,45.1119,45.1401,45.0931,45.1307,107574.0
2023-02-13 12:15:00,47.97,48.03,47.95,48.0,136760.0,45.1307,45.1871,45.1119,45.1589,136760.0
2023-02-13 12:20:00,48.0,48.05,47.99,48.0,124076.0,45.1589,45.206,45.1495,45.1589,124076.0
2023-02-13 12:25:00,48.0,48.03,47.98,48.03,97447.0,45.1589,45.1871,45.1401,45.1871,97447.0
2023-02-13 12:30:00,48.03,48.03,47.96,47.97,49347.0,45.1871,45.1871,45.1213,45.1307,49347.0
2023-02-13 12:35:00,47.96,47.96,47.9,47.94,73265.0,45.1213,45.1213,45.0648,45.1025,73265.0
2023-02-13 12:40:00,47.94,47.94,47.89,47.9,128755.0,45.1025,45.1025,45.0554,45.0648,128755.0
2023-02-13 12:45:00,47.9,47.93,47.89,47.91,134902.0,45.0648,45.0931,45.0554,45.0742,134902.0
2023-02-13 12:50:00,47.9,47.93,47.89,47.93,153880.0,45.0648,45.0931,45.0554,45.0931,153880.0
2023-02-13 12:55:00,47.93,47.93,47.89,47.91,106574.0,45.0931,45.0931,45.0554,45.0742,106574.0
2023-02-13 13:00:00,47.91,47.96,47.9,47.95,120791.0,45.0742,45.1213,45.0648,45.1119,120791.0
2023-02-13 13:05:00,47.95,47.95,47.88,47.9,163103.0,45.1119,45.1119,45.046,45.0648,163103.0
2023-02-13 13:10:00,47.9,47.92,47.89,47.91,85178.0,45.0648,45.0837,45.0554,45.0742,85178.0
2023-02-13 13:15:00,47.91,47.97,47.9,47.95,114873.0,45.0742,45.1307,45.0648,45.1119,114873.0
2023-02-13 13:20:00,47.95,47.95,47.92,47.92,69958.0,45.1119,45.1119,45.0837,45.0837,69958.0
2023-02-13 13:25:00,47.92,47.94,47.88,47.91,103277.0,45.0837,45.1025,45.046,45.0742,103277.0
2023-02-13 13:30:00,47.91,47.96,47.91,47.91,96055.0,45.0742,45.1213,45.0742,45.0742,96055.0
2023-02-13 13:35:00,47.92,47.94,47.9,47.93,121023.0,45.0837,45.1025,45.0648,45.0931,121023.0
2023-02-13 13:40:00,47.93,47.95,47.9,47.91,154362.0,45.0931,45.1119,45.0648,45.0742,154362.0
2023-02-13 13:45:00,47.91,47.93,47.9,47.93,137635.0,45.0742,45.0931,45.0648,45.0931,137635.0
2023-02-13 13:50:00,47.93,47.95,47.89,47.91,145769.0,45.0931,45.1119,45.0554,45.0742,145769.0
2023-02-13 13:55:00,47.91,47.92,47.89,47.91,104645.0,45.0742,45.0837,45.0554,45.0742,104645.0
2023-02-13 14:00:00,47.91,47.92,47.87,47.87,152557.0,45.0742,45.0837,45.0366,45.0366,152557.0
2023-02-13 14:05:00,47.88,47.94,47.87,47.91,164346.0,45.046,45.1025,45.0366,45.0742,164346.0
2023-02-13 14:10:00,47.91,47.92,47.87,47.89,103983.0,45.0742,45.0837,45.0366,45.0554,103983.0
2023-02-13 14:15:00,47.89,47.93,47.88,47.89,131390.0,45.0554,45.0931,45.046,45.0554,131390.0
2023-02-13 14:20:00,47.9,47.93,47.88,47.89,138087.0,45.0648,45.0931,45.046,45.0554,138087.0
2023-02-13 14:25:00,47.89,47.92,47.88,47.89,125638.0,45.0554,45.0837,45.046,45.0554,125638.0
2023-02-13 14:30:00,47.89,47.91,47.83,47.84,106211.0,45.0554,45.0742,44.999,45.0084,106211.0
2023-02-13 14:35:00,47.84,47.9,47.83,47.89,138889.0,45.0084,45.0648,44.999,45.0554,138889.0
2023-02-13 14:40:00,47.89,47.9,47.84,47.88,141165.0,45.0554,45.0648,45.0084,45.046,141165.0
2023-02-13 14:45:00,47.88,47.9,47.83,47.85,126368.0,45.046,45.0648,44.999,45.0178,126368.0
2023-02-13 14:50:00,47.86,47.96,47.84,47.93,157860.0,45.0272,45.1213,45.0084,45.0931,157860.0
2023-02-13 14:55:00,47.93,48.03,47.93,48.03,161194.0,45.0931,45.1871,45.0931,45.1871,161194.0
2023-02-13 15:00:00,48.03,48.04,47.95,47.98,203187.0,45.1871,45.1965,45.1119,45.1401,203187.0
2023-02-13 15:05:00,47.98,48.08,47.97,48.06,172190.0,45.1401,45.2342,45.1307,45.2154,172190.0
2023-02-13 15:10:00,48.05,48.08,48.02,48.05,140473.0,45.206,45.2342,45.1777,45.206,140473.0
2023-02-13 15:15:00,48.04,48.06,48.01,48.04,136136.0,45.1965,45.2154,45.1683,45.1965,136136.0
2023-02-13 15:20:00,48.05,48.08,48.02,48.05,182688.0,45.206,45.2342,45.1777,45.206,182688.0
2023-02-13 15:25:00,48.05,48.1,48.04,48.09,173704.0,45.206,45.253,45.1965,45.2436,173704.0
2023-02-13 15:30:00,48.08,48.1,48.05,48.07,181852.0,45.2342,45.253,45.206,45.2248,181852.0
2023-02-13 15:35:00,48.07,48.12,48.06,48.11,250156.0,45.2248,45.2718,45.2154,45.2624,250156.0
2023-02-13 15:40:00,48.11,48.15,48.1,48.11,261879.0,45.2624,45.3,45.253,45.2624,261879.0
2023-02-13 15:45:00,48.11,48.12,48.03,48.07,270704.0,45.2624,45.2718,45.1871,45.2248,270704.0
2023-02-13 15:50:00,48.06,48.07,48.0,48.03,353641.0,45.2154,45.2248,45.1589,45.1871,353641.0
2023-02-13 15:55:00,48.03,48.14,48.02,48.14,807853.0,45.1871,45.2906,45.1777,45.2906,807853.0
2023-02-14 09:30:00,47.93,47.99,47.75,47.98,369563.0,45.0931,45.1495,44.9237,45.1401,369563.0
2023-02-14 09:35:00,47.98,48.09,47.9,48.06,297035.0,45.1401,45.2436,45.0648,45.2154,297035.0
2023-02-14 09:40:00,48.05,48.09,47.95,48.05,223822.0,45.206,45.2436,45.1119,45.206,223822.0
2023-02-14 09:45:00,48.05,48.19,48.05,48.13,200655.0,45.206,45.3377,45.206,45.2812,200655.0
2023-02-14 09:50:00,48.13,48.28,48.09,48.27,160836.0,45.2812,45.4223,45.2436,45.4129,160836.0
2023-02-14 09:55:00,48.28,48.43,48.27,48.4,221531.0,45.4223,45.5635,45.4129,45.5352,221531.0
2023-02-14 10:00:00,48.41,48.44,48.31,48.33,166686.0,45.5446,45.5729,45.4506,45.4694,166686.0
2023-02-14 10:05:00,48.34,48.35,48.29,48.32,89782.0,45.4788,45.4882,45.4318,45.46,89782.0
2023-02-14 10:10:00,48.32,48.5,48.29,48.45,132170.0,45.46,45.6293,45.4318,45.5823,132170.0
2023-02-14 10:15:00,48.45,48.51,48.43,48.46,285882.0,45.5823,45.6387,45.5635,45.5917,285882.0
2023-02-14 10:20:00,48.46,48.51,48.45,48.46,101516.0,45.5917,45.6387,45.5823,45.5917,101516.0
2023-02-14 10:25:00,48.45,48.49,48.39,48.43,161335.0,45.5823,45.6199,45.5258,45.5635,161335.0
2023-02-14 10:30:00,48.44,48.47,48.36,48.4,217022.0,45.5729,45.6011,45.4976,45.5352,217022.0
2023-02-14 10:35:00,48.39,48.39,48.2,48.21,247844.0,45.5258,45.5258,45.3471,45.3565,247844.0
2023-02-14 10:40:00,48.21,48.32,48.17,48.31,165871.0,45.3565,45.46,45.3189,45.4506,165871.0
2023-02-14 10:45:00,48.31,48.32,48.13,48.26,169469.0,45.4506,45.46,45.2812,45.4035,169469.0
2023-02-14 10:50:00,48.26,48.28,48.11,48.18,160537.0,45.4035,45.4223,45.2624,45.3283,160537.0
2023-02-14 10:55:00,48.18,48.25,48.09,48.2,188920.0,45.3283,45.3941,45.2436,45.3471,188920.0
2023-02-14 11:00:00,48.19,48.39,48.19,48.37,142119.0,45.3377,45.5258,45.3377,45.507,142119.0
2023-02-14 11:05:00,48.36,48.43,48.34,48.34,122506.0,45.4976,45.5635,45.4788,45.4788,122506.0
2023-02-14 11:10:00,48.36,48.44,48.36,48.39,137524.0,45.4976,45.5729,45.4976,45.5258,137524.0
2023-02-14 11:15:00,48.4,48.46,48.35,48.44,144925.0,45.5352,45.5917,45.4882,45.5729,144925.0
2023-02-14 11:20:00,48.44,48.48,48.4,48.48,102212.0,45.5729,45.6105,45.5352,45.6105,102212.0
2023-02-14 11:25:00,48.48,48.48,48.25,48.28,135203.0,45.6105,45.6105,45.3941,45.4223,135203.0
2023-02-14 11:30:00,48.28,48.28,48.16,48.19,165764.0,45.4223,45.4223,45.3094,45.3377,165764.0
2023-02-14 11:35:00,48.19,48.29,48.18,48.2,182199.0,45.3377,45.4318,45.3283,45.3471,182199.0
2023-02-14 11:40:00,48.2,48.23,48.15,48.22,131508.0,45.3471,45.3753,45.3,45.3659,131508.0
2023-02-14 11:45:00,48.22,48.28,48.19,48.25,143836.0,45.3659,45.4223,45.3377,45.3941,143836.0
2023-02-14 11:50:00,48.26,48.27,48.14,48.18,152893.0,45.4035,45.4129,45.2906,45.3283,152893.0
2023-02-14 11:55:00,48.18,48.29,48.14,48.28,132752.0,45.3283,45.4318,45.2906,45.4223,132752.0
2023-02-14 12:00:00,48.27,48.31,48.23,48.29,148204.0,45.4129,45.4506,45.3753,45.4318,148204.0
2023-02-14 12:05:00,48.29,48.35,48.26,48.34,110503.0,45.4318,45.4882,45.4035,45.4788,110503.0
2023-02-14 12:10:00,48.34,48.44,48.33,48.44,146863.0,45.4788,45.5729,45.4694,45.5729,146863.0
2023-02-14 12:15:00,48.44,48.46,48.38,48.41,120197.0,45.5729,45.5917,45.5164,45.5446,120197.0
2023-02-14 12:20:00,48.4,48.45,48.38,48.4,96642.0,45.5352,45.5823,45.5164,45.5352,96642.0
2023-02-14 12:25:00,48.39,48.48,48.39,48.44,99928.0,45.5258,45.6105,45.5258,45.5729,99928.0
2023-02-14 12:30:00,48.44,48.48,48.42,48.48,75325.0,45.5729,45.6105,45.5541,45.6105,75325.0
2023-02-14 12:35:00,48.48,48.48,48.4,48.44,96189.0,45.6105,45.6105,45.5352,45.5729,96189.0
2023-02-14 12:40:00,48.43,48.49,48.42,48.44,94812.0,45.5635,45.6199,45.5541,45.5729,94812.0
2023-02-14 12:45:00,48.44,48.49,48.42,48.47,116655.0,45.5729,45.6199,45.5541,45.6011,116655.0
2023-02-14 12:50:00,48.46,48.5,48.43,48.5,121967.0,45.5917,45.6293,45.5635,45.6293,121967.0
2023-02-14 12:55:00,48.49,48.58,48.48,48.55,137859.0,45.6199,45.7046,45.6105,45.6764,137859.0
2023-02-14 13:00:00,48.54,48.73,48.53,48.67,228163.0,45.667,45.8457,45.6575,45.7893,228163.0
2023-02-14 13:05:00,48.67,48.72,48.64,48.65,161272.0,45.7893,45.8363,45.761,45.7704,161272.0
2023-02-14 13:10:00,48.66,48.66,48.59,48.61,130283.0,45.7799,45.7799,45.714,45.7328,130283.0
2023-02-14 13:15:00,48.61,48.69,48.57,48.62,159426.0,45.7328,45.8081,45.6952,45.7422,159426.0
2023-02-14 13:20:00,48.62,48.64,48.57,48.59,86525.0,45.7422,45.761,45.6952,45.714,86525.0
2023-02-14 13:25:00,48.58,48.6,48.54,48.55,91198.0,45.7046,45.7234,45.667,45.6764,91198.0
2023-02-14 13:30:00,48.56,48.63,48.52,48.6,96096.0,45.6858,45.7516,45.6481,45.7234,96096.0
2023-02-14 13:35:00,48.6,48.63,48.55,48.58,99346.0,45.7234,45.7516,45.6764,45.7046,99346.0
2023-02-14 13:40:00,48.59,48.62,48.57,48.59,136536.0,45.714,45.7422,45.6952,45.714,136536.0
2023-02-14 13:45:00,48.6,48.67,48.6,48.61,164471.0,45.7234,45.7893,45.7234,45.7328,164471.0
2023-02-14 13:50:00,48.62,48.64,48.59,48.63,101407.0,45.7422,45.761,45.714,45.7516,101407.0
2023-02-14 13:55:00,48.64,48.67,48.6,48.64,148733.0,45.761,45.7893,45.7234,45.761,148733.0
2023-02-14 14:00:00,48.64,48.72,48.59,48.69,184131.0,45.761,45.8363,45.714,45.8081,184131.0
2023-02-14 14:05:00,48.69,48.7,48.6,48.66,186444.0,45.8081,45.8175,45.7234,45.7799,186444.0
2023-02-14 14:10:00,48.66,48.72,48.66,48.69,129834.0,45.7799,45.8363,45.7799,45.8081,129834.0
2023-02-14 14:15:00,48.69,48.79,48.69,48.78,163680.0,45.8081,45.9022,45.8081,45.8927,163680.0
2023-02-14 14:20:00,48.79,48.8,48.76,48.78,132243.0,45.9022,45.9116,45.8739,45.8927,132243.0
2023-02-14 14:25:00,48.79,48.8,48.7,48.71,125677.0,45.9022,45.9116,45.8175,45.8269,125677.0
2023-02-14 14:30:00,48.71,48.8,48.7,48.8,197840.0,45.8269,45.9116,45.8175,45.9116,197840.0
2023-02-14 14:35:00,48.8,48.84,48.77,48.78,153668.0,45.9116,45.9492,45.8833,45.8927,153668.0
2023-02-14 14:40:00,48.78,48.78,48.67,48.68,140467.0,45.8927,45.8927,45.7893,45.7987,140467.0
2023-02-14 14:45:00,48.67,48.7,48.64,48.66,168962.0,45.7893,45.8175,45.761,45.7799,168962.0
2023-02-14 14:50:00,48.66,48.71,48.64,48.66,138212.0,45.7799,45.8269,45.761,45.7799,138212.0
2023-02-14 14:55:00,48.66,48.69,48.64,48.67,141269.0,45.7799,45.8081,45.761,45.7893,141269.0
2023-02-14 15:00:00,48.66,48.75,48.66,48.69,200503.0,45.7799,45.8645,45.7799,45.8081,200503.0
2023-02-14 15:05:00,48.69,48.71,48.67,48.69,168361.0,45.8081,45.8269,45.7893,45.8081,168361.0
2023-02-14 15:10:00,48.69,48.74,48.64,48.72,167921.0,45.8081,45.8551,45.761,45.8363,167921.0
2023-02-14 15:15:00,48.72,48.72,48.66,48.66,205166.0,45.8363,45.8363,45.7799,45.7799,205166.0
2023-02-14 15:20:00,48.66,48.68,48.65,48.68,155077.0,45.7799,45.7987,45.7704,45.7987,155077.0
2023-02-14 15:25:00,48.67,48.71,48.67,48.68,182025.0,45.7893,45.8269,45.7893,45.7987,182025.0
2023-02-14 15:30:00,48.68,48.7,48.64,48.68,199754.0,45.7987,45.8175,45.761,45.7987,199754.0
2023-02-14 15:35:00,48.68,48.7,48.64,48.66,232820.0,45.7987,45.8175,45.761,45.7799,232820.0
2023-02-14 15:40:00,48.66,48.73,48.65,48.7,266913.0,45.7799,45.8457,45.7704,45.8175,266913.0
2023-02-14 15:45:00,48.69,48.72,48.65,48.68,176065.0,45.8081,45.8363,45.7704,45.7987,176065.0
2023-02-14 15:50:00,48.68,48.68,48.62,48.68,357858.0,45.7987,45.7987,45.7422,45.7987,357858.0
2023-02-14 15:55:00,48.68,48.69,48.48,48.52,949959.0,45.7987,45.8081,45.6105,45.6481,949959.0
2023-02-15 09:30:00,47.92,48.01,47.75,47.98,27418.0,45.0837,45.1683,44.9237,45.1401,27418.0
2023-02-15 09:35:00,47.97,48.01,47.83,47.94,464461.0,45.1307,45.1683,44.999,45.1025,464461.0
2023-02-15 09:40:00,47.94,48.09,47.93,48.0,192868.0,45.1025,45.2436,45.0931,45.1589,192868.0
2023-02-15 09:45:00,48.0,48.12,48.0,48.09,169242.0,45.1589,45.2718,45.1589,45.2436,169242.0
2023-02-15 09:50:00,48.09,48.14,47.99,48.09,87152.0,45.2436,45.2906,45.1495,45.2436,87152.0
2023-02-15 09:55:00,48.09,48.13,48.03,48.07,71631.0,45.2436,45.2812,45.1871,45.2248,71631.0
2023-02-15 10:00:00,48.08,48.16,48.04,48.14,136106.0,45.2342,45.3094,45.1965,45.2906,136106.0
2023-02-15 10:05:00,48.14,48.23,48.08,48.09,169407.0,45.2906,45.3753,45.2342,45.2436,169407.0
2023-02-15 10:10:00,48.09,48.1,48.01,48.08,94907.0,45.2436,45.253,45.1683,45.2342,94907.0
2023-02-15 10:15:00,48.08,48.25,48.07,48.22,121936.0,45.2342,45.3941,45.2248,45.3659,121936.0
2023-02-15 10:20:00,48.23,48.26,48.12,48.13,140024.0,45.3753,45.4035,45.2718,45.2812,140024.0
2023-02-15 10:25:00,48.13,48.15,48.08,48.09,80477.0,45.2812,45.3,45.2342,45.2436,80477.0
2023-02-15 10:30:00,48.09,48.19,48.08,48.14,70177.0,45.2436,45.3377,45.2342,45.2906,70177.0
2023-02-15 10:35:00,48.14,48.17,48.08,48.14,62755.0,45.2906,45.3189,45.2342,45.2906,62755.0
2023-02-15 10:40:00,48.13,48.15,48.02,48.03,71651.0,45.2812,45.3,45.1777,45.1871,71651.0
2023-02-15 10:45:00,48.03,48.07,48.02,48.03,70358.0,45.1871,45.2248,45.1777,45.1871,70358.0
2023-02-15 10:50:00,48.02,48.09,47.99,48.08,58823.0,45.1777,45.2436,45.1495,45.2342,58823.0
2023-02-15 10:55:00,48.08,48.17,48.07,48.09,125790.0,45.2342,45.3189,45.2248,45.2436,125790.0
2023-02-15 11:00:00,48.08,48.13,48.06,48.12,95584.0,45.2342,45.2812,45.2154,45.2718,95584.0
2023-02-15 11:05:00,48.12,48.2,48.1,48.16,85437.0,45.2718,45.3471,45.253,45.3094,85437.0
2023-02-15 11:10:00,48.18,48.23,48.16,48.2,137142.0,45.3283,45.3753,45.3094,45.3471,137142.0
2023-02-15 11:15:00,48.2,48.22,48.12,48.14,73460.0,45.3471,45.3659,45.2718,45.2906,73460.0
2023-02-15 11:20:00,48.14,48.15,48.06,48.08,51465.0,45.2906,45.3,45.2154,45.2342,51465.0
2023-02-15 11:25:00,48.08,48.13,48.05,48.13,55292.0,45.2342,45.2812,45.206,45.2812,55292.0
2023-02-15 11:30:00,48.13,48.14,48.06,48.07,158698.0,45.2812,45.2906,45.2154,45.2248,158698.0
2023-02-15 11:35:00,48.07,48.12,48.05,48.1,49923.0,45.2248,45.2718,45.206,45.253,49923.0
2023-02-15 11:40:00,48.09,48.14,48.09,48.12,88856.0,45.2436,45.2906,45.2436,45.2718,88856.0
2023-02-15 11:45:00,48.12,48.16,48.11,48.13,59176.0,45.2718,45.3094,45.2624,45.2812,59176.0
2023-02-15 11:50:00,48.13,48.13,48.09,48.1,56848.0,45.2812,45.2812,45.2436,45.253,56848.0
2023-02-15 11:55:00,48.1,48.12,48.0,48.01,82266.0,45.253,45.2718,45.1589,45.1683,82266.0
2023-02-15 12:00:00,48.01,48.01,47.97,47.98,118892.0,45.1683,45.1683,45.1307,45.1401,118892.0
2023-02-15 12:05:00,47.98,48.0,47.89,47.94,122005.0,45.1401,45.1589,45.0554,45.1025,122005.0
2023-02-15 12:10:00,47.93,47.95,47.86,47.87,143033.0,45.0931,45.1119,45.0272,45.0366,143033.0
2023-02-15 12:15:00,47.86,47.9,47.84,47.89,156313.0,45.0272,45.0648,45.0084,45.0554,156313.0
2023-02-15 12:20:00,47.9,47.9,47.83,47.84,109172.0,45.0648,45.0648,44.999,45.0084,109172.0
2023-02-15 12:25:00,47.84,47.85,47.7,47.71,140823.0,45.0084,45.0178,44.8767,44.8861,140823.0
2023-02-15 12:30:00,47.71,47.78,47.7,47.77,109518.0,44.8861,44.9519,44.8767,44.9425,109518.0
2023-02-15 12:35:00,47.78,47.81,47.74,47.78,116034.0,44.9519,44.9802,44.9143,44.9519,116034.0
2023-02-15 12:40:00,47.78,47.81,47.76,47.81,91822.0,44.9519,44.9802,44.9331,44.9802,91822.0
2023-02-15 12:45:00,47.82,47.82,47.76,47.8,87617.0,44.9896,44.9896,44.9331,44.9708,87617.0
2023-02-15 12:50:00,47.8,47.87,47.79,47.82,95246.0,44.9708,45.0366,44.9613,44.9896,95246.0
2023-02-15 12:55:00,47.82,47.83,47.77,47.8,63398.0,44.9896,44.999,44.9425,44.9708,63398.0
2023-02-15 13:00:00,47.8,47.83,47.79,47.81,63288.0,44.9708,44.999,44.9613,44.9802,63288.0
2023-02-15 13:05:00,47.81,47.86,47.78,47.86,66058.0,44.9802,45.0272,44.9519,45.0272,66058.0
2023-02-15 13:10:00,47.86,47.88,47.84,47.85,58018.0,45.0272,45.046,45.0084,45.0178,58018.0
2023-02-15 13:15:00,47.86,47.9,47.82,47.88,91004.0,45.0272,45.0648,44.9896,45.046,91004.0
2023-02-15 13:20:00,47.88,47.93,47.87,47.91,66842.0,45.046,45.0931,45.0366,45.0742,66842.0
2023-02-15 13:25:00,47.91,47.92,47.88,47.9,94796.0,45.0742,45.0837,45.046,45.0648,94796.0
2023-02-15 13:30:00,47.9,47.91,47.87,47.9,110775.0,45.0648,45.0742,45.0366,45.0648,110775.0
2023-02-15 13:35:00,47.9,47.92,47.86,47.9,80719.0,45.0648,45.0837,45.0272,45.0648,80719.0
2023-02-15 13:40:00,47.89,47.95,47.89,47.94,108765.0,45.0554,45.1119,45.0554,45.1025,108765.0
2023-02-15 13:45:00,47.94,47.98,47.92,47.94,60177.0,45.1025,45.1401,45.0837,45.1025,60177.0
2023-02-15 13:50:00,47.94,47.96,47.9,47.95,52856.0,45.1025,45.1213,45.0648,45.1119,52856.0
2023-02-15 13:55:00,47.95,47.96,47.93,47.96,56712.0,45.1119,45.1213,45.0931,45.1213,56712.0
2023-02-15 14:00:00,47.96,47.97,47.92,47.93,76588.0,45.1213,45.1307,45.0837,45.0931,76588.0
2023-02-15 14:05:00,47.94,47.97,47.92,47.96,103279.0,45.1025,45.1307,45.0837,45.1213,103279.0
2023-02-15 14:10:00,47.97,47.98,47.94,47.95,80489.0,45.1307,45.1401,45.1025,45.1119,80489.0
2023-02-15 14:15:00,47.95,47.95,47.86,47.87,107115.0,45.1119,45.1119,45.0272,45.0366,107115.0
2023-02-15 14:20:00,47.88,47.88,47.82,47.84,120588.0,45.046,45.046,44.9896,45.0084,120588.0
2023-02-15 14:25:00,47.84,47.92,47.83,47.91,93232.0,45.0084,45.0837,44.999,45.0742,93232.0
2023-02-15 14:30:00,47.93,47.95,47.91,47.94,79726.0,45.0931,45.1119,45.0742,45.1025,79726.0
2023-02-15 14:35:00,47.95,47.97,47.92,47.97,71831.0,45.1119,45.1307,45.0837,45.1307,71831.0
2023-02-15 14:40:00,47.97,48.02,47.95,47.97,130143.0,45.1307,45.1777,45.1119,45.1307,130143.0
2023-02-15 14:45:00,47.98,47.98,47.89,47.9,41561.0,45.1401,45.1401,45.0554,45.0648,41561.0
2023-02-15 14:50:00,47.9,47.92,47.86,47.87,104061.0,45.0648,45.0837,45.0272,45.0366,104061.0
2023-02-15 14:55:00,47.88,47.88,47.82,47.84,80334.0,45.046,45.046,44.9896,45.0084,80334.0
2023-02-15 15:00:00,47.84,47.88,47.82,47.88,132373.0,45.0084,45.046,44.9896,45.046,132373.0
2023-02-15 15:05:00,47.88,47.92,47.87,47.9,86084.0,45.046,45.0837,45.0366,45.0648,86084.0
2023-02-15 15:10:00,47.89,47.94,47.88,47.91,78785.0,45.0554,45.1025,45.046,45.0742,78785.0
2023-02-15 15:15:00,47.91,47.92,47.85,47.87,133942.0,45.0742,45.0837,45.0178,45.0366,133942.0
2023-02-15 15:20:00,47.88,47.93,47.87,47.88,109960.0,45.046,45.0931,45.0366,45.046,109960.0
2023-02-15 15:25:00,47.88,47.92,47.86,47.88,113127.0,45.046,45.0837,45.0272,45.046,113127.0
2023-02-15 15:30:00,47.87,47.93,47.85,47.92,213326.0,45.0366,45.0931,45.0178,45.0837,213326.0
2023-02-15 15:35:00,47.91,47.97,47.9,47.96,166678.0,45.0742,45.1307,45.0648,45.1213,166678.0
2023-02-15 15:40:00,47.96,47.98,47.92,47.93,269890.0,45.1213,45.1401,45.0837,45.0931,269890.0
2023-02-15 15:45:00,47.93,47.97,47.91,47.95,198274.0,45.0931,45.1307,45.0742,45.1119,198274.0
2023-02-15 15:50:00,47.95,48.01,47.93,47.96,345214.0,45.1119,45.1683,45.0931,45.1213,345214.0
2023-02-15 15:55:00,47.95,47.99,47.91,47.99,1005097.0,45.1119,45.1495,45.0742,45.1495,1005097.0
2023-02-16 09:30:00,47.6,47.69,47.5,47.54,252188.0,44.7826,44.8673,44.6885,44.7261,252188.0
2023-02-16 09:35:00,47.54,47.66,47.43,47.65,145129.0,44.7261,44.839,44.6227,44.8296,145129.0
2023-02-16 09:40:00,47.65,47.71,47.51,47.58,160029.0,44.8296,44.8861,44.6979,44.7638,160029.0
2023-02-16 09:45:00,47.57,47.81,47.54,47.63,211529.0,44.7544,44.9802,44.7261,44.8108,211529.0
2023-02-16 09:50:00,47.64,47.74,47.52,47.55,74032.0,44.8202,44.9143,44.7073,44.7356,74032.0
2023-02-16 09:55:00,47.55,47.59,47.45,47.46,111038.0,44.7356,44.7732,44.6415,44.6509,111038.0
2023-02-16 10:00:00,47.48,47.54,47.41,47.49,170679.0,44.6697,44.7261,44.6038,44.6791,170679.0
2023-02-16 10:05:00,47.49,47.54,47.47,47.53,107573.0,44.6791,44.7261,44.6603,44.7167,107573.0
2023-02-16 10:10:00,47.53,47.64,47.51,47.63,130736.0,44.7167,44.8202,44.6979,44.8108,130736.0
2023-02-16 10:15:00,47.64,47.81,47.62,47.78,216613.0,44.8202,44.9802,44.8014,44.9519,216613.0
2023-02-16 10:20:00,47.78,47.78,47.61,47.64,99980.0,44.9519,44.9519,44.792,44.8202,99980.0
2023-02-16 10:25:00,47.64,47.65,47.59,47.63,124891.0,44.8202,44.8296,44.7732,44.8108,124891.0
2023-02-16 10:30:00,47.63,47.67,47.61,47.63,95189.0,44.8108,44.8484,44.792,44.8108,95189.0
2023-02-16 10:35:00,47.63,47.69,47.61,47.66,94313.0,44.8108,44.8673,44.792,44.839,94313.0
2023-02-16 10:40:00,47.67,47.68,47.61,47.66,116198.0,44.8484,44.8579,44.792,44.839,116198.0
2023-02-16 10:45:00,47.66,47.68,47.63,47.66,77487.0,44.839,44.8579,44.8108,44.839,77487.0
2023-02-16 10:50:00,47.66,47.68,47.63,47.68,59740.0,44.839,44.8579,44.8108,44.8579,59740.0
2023-02-16 10:55:00,47.69,47.69,47.63,47.67,92259.0,44.8673,44.8673,44.8108,44.8484,92259.0
2023-02-16 11:00:00,47.68,47.75,47.67,47.75,106507.0,44.8579,44.9237,44.8484,44.9237,106507.0
2023-02-16 11:05:00,47.74,47.76,47.67,47.73,95554.0,44.9143,44.9331,44.8484,44.9049,95554.0
2023-02-16 11:10:00,47.73,47.75,47.7,47.72,67762.0,44.9049,44.9237,44.8767,44.8955,67762.0
2023-02-16 11:15:00,47.72,47.74,47.63,47.67,91663.0,44.8955,44.9143,44.8108,44.8484,91663.0
2023-02-16 11:20:00,47.67,47.69,47.61,47.64,53641.0,44.8484,44.8673,44.792,44.8202,53641.0
2023-02-16 11:25:00,47.64,47.71,47.61,47.68,62423.0,44.8202,44.8861,44.792,44.8579,62423.0
2023-02-16 11:30:00,47.7,47.72,47.64,47.64,71051.0,44.8767,44.8955,44.8202,44.8202,71051.0
2023-02-16 11:35:00,47.64,47.65,47.58,47.59,66427.0,44.8202,44.8296,44.7638,44.7732,66427.0
2023-02-16 11:40:00,47.59,47.65,47.58,47.61,118585.0,44.7732,44.8296,44.7638,44.792,118585.0
2023-02-16 11:45:00,47.6,47.66,47.6,47.63,58635.0,44.7826,44.839,44.7826,44.8108,58635.0
2023-02-16 11:50:00,47.63,47.63,47.57,47.57,110770.0,44.8108,44.8108,44.7544,44.7544,110770.0
2023-02-16 11:55:00,47.58,47.6,47.56,47.59,56967.0,44.7638,44.7826,44.745,44.7732,56967.0
2023-02-16 12:00:00,47.59,47.59,47.53,47.54,47258.0,44.7732,44.7732,44.7167,44.7261,47258.0
2023-02-16 12:05:00,47.54,47.58,47.52,47.58,66562.0,44.7261,44.7638,44.7073,44.7638,66562.0
2023-02-16 12:10:00,47.58,47.62,47.57,47.59,54689.0,44.7638,44.8014,44.7544,44.7732,54689.0
2023-02-16 12:15:00,47.6,47.61,47.48,47.48,87450.0,44.7826,44.792,44.6697,44.6697,87450.0
2023-02-16 12:20:00,47.48,47.6,47.48,47.6,60121.0,44.6697,44.7826,44.6697,44.7826,60121.0
2023-02-16 12:25:00,47.6,47.64,47.59,47.61,63553.0,44.7826,44.8202,44.7732,44.792,63553.0
2023-02-16 12:30:00,47.6,47.65,47.57,47.63,44418.0,44.7826,44.8296,44.7544,44.8108,44418.0
2023-02-16 12:35:00,47.64,47.66,47.62,47.64,31467.0,44.8202,44.839,44.8014,44.8202,31467.0
2023-02-16 12:40:00,47.64,47.64,47.6,47.64,36063.0,44.8202,44.8202,44.7826,44.8202,36063.0
2023-02-16 12:45:00,47.64,47.67,47.61,47.64,53156.0,44.8202,44.8484,44.792,44.8202,53156.0
2023-02-16 12:50:00,47.63,47.65,47.6,47.63,90048.0,44.8108,44.8296,44.7826,44.8108,90048.0
2023-02-16 12:55:00,47.62,47.65,47.6,47.63,71429.0,44.8014,44.8296,44.7826,44.8108,71429.0
2023-02-16 13:00:00,47.64,47.66,47.55,47.59,104166.0,44.8202,44.839,44.7356,44.7732,104166.0
2023-02-16 13:05:00,47.59,47.62,47.56,47.62,69439.0,44.7732,44.8014,44.745,44.8014,69439.0
2023-02-16 13:10:00,47.62,47.62,47.56,47.57,67226.0,44.8014,44.8014,44.745,44.7544,67226.0
2023-02-16 13:15:00,47.57,47.61,47.55,47.59,62022.0,44.7544,44.792,44.7356,44.7732,62022.0
2023-02-16 13:20:00,47.59,47.61,47.49,47.51,71677.0,44.7732,44.792,44.6791,44.6979,71677.0
2023-02-16 13:25:00,47.52,47.53,47.48,47.5,52973.0,44.7073,44.7167,44.6697,44.6885,52973.0
2023-02-16 13:30:00,47.5,47.54,47.49,47.54,67473.0,44.6885,44.7261,44.6791,44.7261,67473.0
2023-02-16 13:35:00,47.53,47.58,47.53,47.55,68341.0,44.7167,44.7638,44.7167,44.7356,68341.0
2023-02-16 13:40:00,47.55,47.58,47.53,47.55,73174.0,44.7356,44.7638,44.7167,44.7356,73174.0
2023-02-16 13:45:00,47.56,47.57,47.52,47.55,94294.0,44.745,44.7544,44.7073,44.7356,94294.0
2023-02-16 13:50:00,47.55,47.55,47.5,47.53,60196.0,44.7356,44.7356,44.6885,44.7167,60196.0
2023-02-16 13:55:00,47.53,47.56,47.52,47.54,90228.0,44.7167,44.745,44.7073,44.7261,90228.0
2023-02-16 14:00:00,47.54,47.59,47.53,47.59,85211.0,44.7261,44.7732,44.7167,44.7732,85211.0
2023-02-16 14:05:00,47.59,47.62,47.57,47.61,61360.0,44.7732,44.8014,44.7544,44.792,61360.0
2023-02-16 14:10:00,47.61,47.64,47.59,47.61,59105.0,44.792,44.8202,44.7732,44.792,59105.0
2023-02-16 14:15:00,47.61,47.63,47.59,47.63,144514.0,44.792,44.8108,44.7732,44.8108,144514.0
2023-02-16 14:20:00,47.63,47.63,47.56,47.61,74630.0,44.8108,44.8108,44.745,44.792,74630.0
2023-02-16 14:25:00,47.61,47.64,47.6,47.63,83344.0,44.792,44.8202,44.7826,44.8108,83344.0
2023-02-16 14:30:00,47.62,47.65,47.57,47.58,123384.0,44.8014,44.8296,44.7544,44.7638,123384.0
2023-02-16 14:35:00,47.58,47.6,47.53,47.55,133063.0,44.7638,44.7826,44.7167,44.7356,133063.0
2023-02-16 14:40:00,47.55,47.55,47.48,47.5,126029.0,44.7356,44.7356,44.6697,44.6885,126029.0
2023-02-16 14:45:00,47.5,47.51,47.47,47.49,99587.0,44.6885,44.6979,44.6603,44.6791,99587.0
2023-02-16 14:50:00,47.5,47.52,47.48,47.51,55686.0,44.6885,44.7073,44.6697,44.6979,55686.0
2023-02-16 14:55:00,47.51,47.56,47.5,47.54,63964.0,44.6979,44.745,44.6885,44.7261,63964.0
2023-02-16 15:00:00,47.54,47.57,47.51,47.54,192688.0,44.7261,44.7544,44.6979,44.7261,192688.0
2023-02-16 15:05:00,47.53,47.54,47.37,47.47,257395.0,44.7167,44.7261,44.5662,44.6603,257395.0
2023-02-16 15:10:00,47.47,47.49,47.41,47.41,99627.0,44.6603,44.6791,44.6038,44.6038,99627.0
2023-02-16 15:15:00,47.41,47.41,47.32,47.36,249081.0,44.6038,44.6038,44.5192,44.5568,249081.0
2023-02-16 15:20:00,47.37,47.37,47.26,47.33,178163.0,44.5662,44.5662,44.4627,44.5286,178163.0
2023-02-16 15:25:00,47.33,47.39,47.27,47.27,183884.0,44.5286,44.585,44.4721,44.4721,183884.0
2023-02-16 15:30:00,47.27,47.3,47.21,47.25,146016.0,44.4721,44.5003,44.4157,44.4533,146016.0
2023-02-16 15:35:00,47.25,47.31,47.22,47.28,131928.0,44.4533,44.5098,44.4251,44.4815,131928.0
2023-02-16 15:40:00,47.27,47.28,47.19,47.26,165618.0,44.4721,44.4815,44.3969,44.4627,165618.0
2023-02-16 15:45:00,47.26,47.29,47.19,47.28,238328.0,44.4627,44.4909,44.3969,44.4815,238328.0
2023-02-16 15:50:00,47.3,47.35,47.24,47.3,344659.0,44.5003,44.5474,44.4439,44.5003,344659.0
2023-02-16 15:55:00,47.3,47.31,47.19,47.23,922543.0,44.5003,44.5098,44.3969,44.4345,922543.0
2023-02-17 09:30:00,47.05,47.15,47.03,47.05,659588.0,44.2651,44.3592,44.2463,44.2651,659588.0
2023-02-17 09:35:00,47.05,47.15,47.05,47.09,151540.0,44.2651,44.3592,44.2651,44.3028,151540.0
2023-02-17 09:40:00,47.09,47.17,47.04,47.12,167310.0,44.3028,44.378,44.2557,44.331,167310.0
2023-02-17 09:45:00,47.11,47.13,47.05,47.08,179145.0,44.3216,44.3404,44.2651,44.2934,179145.0
2023-02-17 09:50:00,47.09,47.14,47.02,47.03,112090.0,44.3028,44.3498,44.2369,44.2463,112090.0
2023-02-17 09:55:00,47.03,47.1,47.02,47.07,98470.0,44.2463,44.3122,44.2369,44.284,98470.0
2023-02-17 10:00:00,47.07,47.18,47.05,47.17,54276.0,44.284,44.3875,44.2651,44.378,54276.0
2023-02-17 10:05:00,47.17,47.25,47.16,47.2,96029.0,44.378,44.4533,44.3686,44.4063,96029.0
2023-02-17 10:10:00,47.2,47.28,47.17,47.23,93886.0,44.4063,44.4815,44.378,44.4345,93886.0
2023-02-17 10:15:00,47.24,47.33,47.18,47.29,190453.0,44.4439,44.5286,44.3875,44.4909,190453.0
2023-02-17 10:20:00,47.3,47.34,47.28,47.33,141465.0,44.5003,44.538,44.4815,44.5286,141465.0
2023-02-17 10:25:00,47.32,47.35,47.29,47.3,84028.0,44.5192,44.5474,44.4909,44.5003,84028.0
2023-02-17 10:30:00,47.3,47.32,47.26,47.27,71471.0,44.5003,44.5192,44.4627,44.4721,71471.0
2023-02-17 10:35:00,47.28,47.38,47.26,47.33,141825.0,44.4815,44.5756,44.4627,44.5286,141825.0
2023-02-17 10:40:00,47.33,47.33,47.23,47.27,121312.0,44.5286,44.5286,44.4345,44.4721,121312.0
2023-02-17 10:45:00,47.27,47.37,47.25,47.36,167996.0,44.4721,44.5662,44.4533,44.5568,167996.0
2023-02-17 10:50:00,47.36,47.36,47.3,47.31,149879.0,44.5568,44.5568,44.5003,44.5098,149879.0
2023-02-17 10:55:00,47.3,47.31,47.21,47.24,204562.0,44.5003,44.5098,44.4157,44.4439,204562.0
2023-02-17 11:00:00,47.23,47.24,47.14,47.19,178691.0,44.4345,44.4439,44.3498,44.3969,178691.0
2023-02-17 11:05:00,47.19,47.25,47.19,47.23,87726.0,44.3969,44.4533,44.3969,44.4345,87726.0
2023-02-17 11:10:00,47.23,47.31,47.23,47.31,134558.0,44.4345,44.5098,44.4345,44.5098,134558.0
2023-02-17 11:15:00,47.31,47.34,47.28,47.32,149897.0,44.5098,44.538,44.4815,44.5192,149897.0
2023-02-17 11:20:00,47.32,47.35,47.27,47.31,98507.0,44.5192,44.5474,44.4721,44.5098,98507.0
2023-02-17 11:25:00,47.3,47.36,47.29,47.32,69017.0,44.5003,44.5568,44.4909,44.5192,69017.0
2023-02-17 11:30:00,47.32,47.35,47.27,47.35,114307.0,44.5192,44.5474,44.4721,44.5474,114307.0
2023-02-17 11:35:00,47.34,47.45,47.34,47.45,197650.0,44.538,44.6415,44.538,44.6415,197650.0
2023-02-17 11:40:00,47.45,47.52,47.42,47.52,142912.0,44.6415,44.7073,44.6132,44.7073,142912.0
2023-02-17 11:45:00,47.52,47.55,47.46,47.46,214622.0,44.7073,44.7356,44.6509,44.6509,214622.0
2023-02-17 11:50:00,47.46,47.47,47.38,47.39,51286.0,44.6509,44.6603,44.5756,44.585,51286.0
2023-02-17 11:55:00,47.39,47.4,47.36,47.39,57336.0,44.585,44.5944,44.5568,44.585,57336.0
2023-02-17 12:00:00,47.39,47.43,47.36,47.37,69877.0,44.585,44.6227,44.5568,44.5662,69877.0
2023-02-17 12:05:00,47.37,47.4,47.36,47.37,39564.0,44.5662,44.5944,44.5568,44.5662,39564.0
2023-02-17 12:10:00,47.38,47.44,47.37,47.4,61781.0,44.5756,44.6321,44.5662,44.5944,61781.0
2023-02-17 12:15:00,47.4,47.46,47.4,47.43,61863.0,44.5944,44.6509,44.5944,44.6227,61863.0
2023-02-17 12:20:00,47.43,47.52,47.43,47.5,101650.0,44.6227,44.7073,44.6227,44.6885,101650.0
2023-02-17 12:25:00,47.49,47.57,47.45,47.47,162788.0,44.6791,44.7544,44.6415,44.6603,162788.0
2023-02-17 12:30:00,47.46,47.47,47.38,47.39,48102.0,44.6509,44.6603,44.5756,44.585,48102.0
2023-02-17 12:35:00,47.39,47.41,47.35,47.38,48098.0,44.585,44.6038,44.5474,44.5756,48098.0
2023-02-17 12:40:00,47.37,47.39,47.29,47.29,114578.0,44.5662,44.585,44.4909,44.4909,114578.0
2023-02-17 12:45:00,47.29,47.29,47.24,47.29,109085.0,44.4909,44.4909,44.4439,44.4909,109085.0
2023-02-17 12:50:00,47.29,47.29,47.19,47.2,74181.0,44.4909,44.4909,44.3969,44.4063,74181.0
2023-02-17 12:55:00,47.19,47.25,47.18,47.21,78575.0,44.3969,44.4533,44.3875,44.4157,78575.0
2023-02-17 13:00:00,47.22,47.24,47.17,47.22,142510.0,44.4251,44.4439,44.378,44.4251,142510.0
2023-02-17 13:05:00,47.23,47.24,47.16,47.21,65334.0,44.4345,44.4439,44.3686,44.4157,65334.0
2023-02-17 13:10:00,47.22,47.27,47.21,47.26,55715.0,44.4251,44.4721,44.4157,44.4627,55715.0
2023-02-17 13:15:00,47.27,47.3,47.24,47.25,60940.0,44.4721,44.5003,44.4439,44.4533,60940.0
2023-02-17 13:20:00,47.25,47.25,47.14,47.15,57061.0,44.4533,44.4533,44.3498,44.3592,57061.0
2023-02-17 13:25:00,47.16,47.16,47.11,47.15,77410.0,44.3686,44.3686,44.3216,44.3592,77410.0
2023-02-17 13:30:00,47.15,47.15,47.04,47.1,207249.0,44.3592,44.3592,44.2557,44.3122,207249.0
2023-02-17 13:35:00,47.11,47.12,47.05,47.05,106156.0,44.3216,44.331,44.2651,44.2651,106156.0
2023-02-17 13:40:00,47.05,47.14,47.04,47.12,112333.0,44.2651,44.3498,44.2557,44.331,112333.0
2023-02-17 13:45:00,47.12,47.19,47.11,47.15,82214.0,44.331,44.3969,44.3216,44.3592,82214.0
2023-02-17 13:50:00,47.15,47.15,47.08,47.08,100499.0,44.3592,44.3592,44.2934,44.2934,100499.0
2023-02-17 13:55:00,47.09,47.09,47.05,47.09,75979.0,44.3028,44.3028,44.2651,44.3028,75979.0
2023-02-17 14:00:00,47.09,47.17,47.08,47.14,180707.0,44.3028,44.378,44.2934,44.3498,180707.0
2023-02-17 14:05:00,47.14,47.2,47.13,47.17,94096.0,44.3498,44.4063,44.3404,44.378,94096.0
2023-02-17 14:10:00,47.17,47.19,47.1,47.13,126578.0,44.378,44.3969,44.3122,44.3404,126578.0
2023-02-17 14:15:00,47.12,47.16,47.1,47.15,76993.0,44.331,44.3686,44.3122,44.3592,76993.0
2023-02-17 14:20:00,47.15,47.31,47.13,47.29,95605.0,44.3592,44.5098,44.3404,44.4909,95605.0
2023-02-17 14:25:00,47.29,47.3,47.2,47.21,112775.0,44.4909,44.5003,44.4063,44.4157,112775.0
2023-02-17 14:30:00,47.21,47.28,47.2,47.25,118422.0,44.4157,44.4815,44.4063,44.4533,118422.0
2023-02-17 14:35:00,47.25,47.27,47.22,47.27,47749.0,44.4533,44.4721,44.4251,44.4721,47749.0
2023-02-17 14:40:00,47.27,47.28,47.2,47.22,75099.0,44.4721,44.4815,44.4063,44.4251,75099.0
2023-02-17 14:45:00,47.22,47.31,47.21,47.3,80456.0,44.4251,44.5098,44.4157,44.5003,80456.0
2023-02-17 14:50:00,47.3,47.37,47.3,47.32,112080.0,44.5003,44.5662,44.5003,44.5192,112080.0
2023-02-17 14:55:00,47.32,47.37,47.31,47.36,73744.0,44.5192,44.5662,44.5098,44.5568,73744.0
2023-02-17 15:00:00,47.36,47.4,47.34,47.34,153130.0,44.5568,44.5944,44.538,44.538,153130.0
2023-02-17 15:05:00,47.34,47.39,47.32,47.39,96917.0,44.538,44.585,44.5192,44.585,96917.0
2023-02-17 15:10:00,47.39,47.41,47.29,47.33,136477.0,44.585,44.6038,44.4909,44.5286,136477.0
2023-02-17 15:15:00,47.33,47.37,47.29,47.33,73028.0,44.5286,44.5662,44.4909,44.5286,73028.0
2023-02-17 15:20:00,47.33,47.37,47.29,47.3,129111.0,44.5286,44.5662,44.4909,44.5003,129111.0
2023-02-17 15:25:00,47.3,47.35,47.28,47.3,126685.0,44.5003,44.5474,44.4815,44.5003,126685.0
2023-02-17 15:30:00,47.3,47.38,47.28,47.38,139604.0,44.5003,44.5756,44.4815,44.5756,139604.0
2023-02-17 15:35:00,47.38,47.42,47.33,47.35,152462.0,44.5756,44.6132,44.5286,44.5474,152462.0
2023-02-17 15:40:00,47.35,47.4,47.33,47.38,189187.0,44.5474,44.5944,44.5286,44.5756,189187.0
2023-02-17 15:45:00,47.38,47.39,47.31,47.31,204169.0,44.5756,44.585,44.5098,44.5098,204169.0
2023-02-17 15:50:00,47.32,47.46,47.32,47.44,378357.0,44.5192,44.6509,44.5192,44.6321,378357.0
2023-02-17 15:55:00,47.44,47.49,47.41,47.49,691159.0,44.6321,44.6791,44.6038,44.6791,691159.0
2023-02-21 09:30:00,47.07,47.07,46.82,46.84,356269.0,44.284,44.284,44.0488,44.0676,356269.0
2023-02-21 09:35:00,46.84,46.94,46.7,46.86,216103.0,44.0676,44.1617,43.9359,44.0864,216103.0
2023-02-21 09:40:00,46.87,46.89,46.76,46.86,226179.0,44.0958,44.1146,43.9923,44.0864,226179.0
2023-02-21 09:45:00,46.86,46.93,46.76,46.81,152466.0,44.0864,44.1522,43.9923,44.0394,152466.0
2023-02-21 09:50:00,46.82,46.88,46.75,46.79,103078.0,44.0488,44.1052,43.9829,44.0205,103078.0
2023-02-21 09:55:00,46.79,46.8,46.58,46.59,169882.0,44.0205,44.0299,43.823,43.8324,169882.0
2023-02-21 10:00:00,46.59,46.67,46.56,46.59,158298.0,43.8324,43.9076,43.8041,43.8324,158298.0
2023-02-21 10:05:00,46.59,46.64,46.55,46.57,152092.0,43.8324,43.8794,43.7947,43.8136,152092.0
2023-02-21 10:10:00,46.56,46.58,46.48,46.5,128111.0,43.8041,43.823,43.7289,43.7477,128111.0
2023-02-21 10:15:00,46.49,46.64,46.48,46.62,124033.0,43.7383,43.8794,43.7289,43.8606,124033.0
2023-02-21 10:20:00,46.62,46.62,46.53,46.55,55721.0,43.8606,43.8606,43.7759,43.7947,55721.0
2023-02-21 10:25:00,46.55,46.58,46.51,46.52,100904.0,43.7947,43.823,43.7571,43.7665,100904.0
2023-02-21 10:30:00,46.52,46.58,46.45,46.57,117040.0,43.7665,43.823,43.7007,43.8136,117040.0
2023-02-21 10:35:00,46.57,46.58,46.54,46.55,66147.0,43.8136,43.823,43.7853,43.7947,66147.0
2023-02-21 10:40:00,46.55,46.64,46.54,46.59,94539.0,43.7947,43.8794,43.7853,43.8324,94539.0
2023-02-21 10:45:00,46.58,46.61,46.5,46.51,82740.0,43.823,43.8512,43.7477,43.7571,82740.0
2023-02-21 10:50:00,46.52,46.52,46.4,46.42,98966.0,43.7665,43.7665,43.6536,43.6724,98966.0
2023-02-21 10:55:00,46.42,46.45,46.36,46.43,99609.0,43.6724,43.7007,43.616,43.6818,99609.0
2023-02-21 11:00:00,46.42,46.48,46.38,46.39,96448.0,43.6724,43.7289,43.6348,43.6442,96448.0
2023-02-21 11:05:00,46.38,46.39,46.29,46.32,129117.0,43.6348,43.6442,43.5501,43.5784,129117.0
2023-02-21 11:10:00,46.32,46.33,46.22,46.26,137848.0,43.5784,43.5878,43.4843,43.5219,137848.0
2023-02-21 11:15:00,46.26,46.31,46.24,46.3,90962.0,43.5219,43.5689,43.5031,43.5595,90962.0
2023-02-21 11:20:00,46.3,46.31,46.18,46.2,111508.0,43.5595,43.5689,43.4466,43.4655,111508.0
2023-02-21 11:25:00,46.2,46.2,46.12,46.15,175383.0,43.4655,43.4655,43.3902,43.4184,175383.0
2023-02-21 11:30:00,46.16,46.16,46.07,46.13,109904.0,43.4278,43.4278,43.3432,43.3996,109904.0
2023-02-21 11:35:00,46.14,46.17,46.11,46.16,114736.0,43.409,43.4372,43.3808,43.4278,114736.0
2023-02-21 11:40:00,46.17,46.24,46.15,46.23,100831.0,43.4372,43.5031,43.4184,43.4937,100831.0
2023-02-21 11:45:00,46.23,46.27,46.2,46.2,154982.0,43.4937,43.5313,43.4655,43.4655,154982.0
2023-02-21 11:50:00,46.21,46.21,46.07,46.09,106097.0,43.4749,43.4749,43.3432,43.362,106097.0
2023-02-21 11:55:00,46.09,46.11,46.05,46.09,135152.0,43.362,43.3808,43.3243,43.362,135152.0
2023-02-21 12:00:00,46.08,46.14,46.06,46.12,86795.0,43.3526,43.409,43.3337,43.3902,86795.0
2023-02-21 12:05:00,46.12,46.18,46.12,46.18,82824.0,43.3902,43.4466,43.3902,43.4466,82824.0
2023-02-21 12:10:00,46.18,46.21,46.14,46.16,55509.0,43.4466,43.4749,43.409,43.4278,55509.0
2023-02-21 12:15:00,46.17,46.22,46.14,46.22,65558.0,43.4372,43.4843,43.409,43.4843,65558.0
2023-02-21 12:20:00,46.22,46.22,46.1,46.14,98749.0,43.4843,43.4843,43.3714,43.409,98749.0
2023-02-21 12:25:00,46.13,46.13,46.06,46.1,107555.0,43.3996,43.3996,43.3337,43.3714,107555.0
2023-02-21 12:30:00,46.09,46.15,46.09,46.15,50540.0,43.362,43.4184,43.362,43.4184,50540.0
2023-02-21 12:35:00,46.14,46.18,46.13,46.18,91462.0,43.409,43.4466,43.3996,43.4466,91462.0
2023-02-21 12:40:00,46.17,46.2,46.12,46.14,84112.0,43.4372,43.4655,43.3902,43.409,84112.0
2023-02-21 12:45:00,46.14,46.15,46.08,46.14,73525.0,43.409,43.4184,43.3526,43.409,73525.0
2023-02-21 12:50:00,46.14,46.15,46.12,46.14,50406.0,43.409,43.4184,43.3902,43.409,50406.0
2023-02-21 12:55:00,46.13,46.14,46.1,46.11,44591.0,43.3996,43.409,43.3714,43.3808,44591.0
2023-02-21 13:00:00,46.11,46.14,46.09,46.14,59781.0,43.3808,43.409,43.362,43.409,59781.0
2023-02-21 13:05:00,46.13,46.14,46.04,46.05,87484.0,43.3996,43.409,43.3149,43.3243,87484.0
2023-02-21 13:10:00,46.05,46.12,46.05,46.1,53975.0,43.3243,43.3902,43.3243,43.3714,53975.0
2023-02-21 13:15:00,46.09,46.13,46.09,46.11,68958.0,43.362,43.3996,43.362,43.3808,68958.0
2023-02-21 13:20:00,46.11,46.13,46.09,46.09,31470.0,43.3808,43.3996,43.362,43.362,31470.0
2023-02-21 13:25:00,46.09,46.11,46.01,46.05,93014.0,43.362,43.3808,43.2867,43.3243,93014.0
2023-02-21 13:30:00,46.04,46.06,46.0,46.01,31765.0,43.3149,43.3337,43.2773,43.2867,31765.0
2023-02-21 13:35:00,46.01,46.02,45.98,46.01,87370.0,43.2867,43.2961,43.2585,43.2867,87370.0
2023-02-21 13:40:00,46.0,46.06,45.99,46.06,72178.0,43.2773,43.3337,43.2679,43.3337,72178.0
2023-02-21 13:45:00,46.06,46.09,46.03,46.05,50390.0,43.3337,43.362,43.3055,43.3243,50390.0
2023-02-21 13:50:00,46.04,46.07,46.02,46.04,93479.0,43.3149,43.3432,43.2961,43.3149,93479.0
2023-02-21 13:55:00,46.04,46.1,46.03,46.09,52661.0,43.3149,43.3714,43.3055,43.362,52661.0
2023-02-21 14:00:00,46.09,46.12,46.07,46.11,79569.0,43.362,43.3902,43.3432,43.3808,79569.0
2023-02-21 14:05:00,46.11,46.11,46.06,46.08,77411.0,43.3808,43.3808,43.3337,43.3526,77411.0
2023-02-21 14:10:00,46.08,46.09,46.04,46.08,69057.0,43.3526,43.362,43.3149,43.3526,69057.0
2023-02-21 14:15:00,46.08,46.09,46.01,46.02,97729.0,43.3526,43.362,43.2867,43.2961,97729.0
2023-02-21 14:20:00,46.02,46.02,45.98,45.98,71542.0,43.2961,43.2961,43.2585,43.2585,71542.0
2023-02-21 14:25:00,45.98,46.09,45.97,46.07,64757.0,43.2585,43.362,43.2491,43.3432,64757.0
2023-02-21 14:30:00,46.07,46.16,46.05,46.16,100241.0,43.3432,43.4278,43.3243,43.4278,100241.0
2023-02-21 14:35:00,46.15,46.19,46.13,46.18,76682.0,43.4184,43.456,43.3996,43.4466,76682.0
2023-02-21 14:40:00,46.18,46.26,46.15,46.25,116277.0,43.4466,43.5219,43.4184,43.5125,116277.0
2023-02-21 14:45:00,46.25,46.28,46.23,46.27,57303.0,43.5125,43.5407,43.4937,43.5313,57303.0
2023-02-21 14:50:00,46.26,46.26,46.23,46.26,78180.0,43.5219,43.5219,43.4937,43.5219,78180.0
2023-02-21 14:55:00,46.26,46.3,46.24,46.28,72970.0,43.5219,43.5595,43.5031,43.5407,72970.0
2023-02-21 15:00:00,46.29,46.37,46.29,46.36,146409.0,43.5501,43.6254,43.5501,43.616,146409.0
2023-02-21 15:05:00,46.36,46.36,46.29,46.3,99224.0,43.616,43.616,43.5501,43.5595,99224.0
2023-02-21 15:10:00,46.3,46.31,46.27,46.28,67989.0,43.5595,43.5689,43.5313,43.5407,67989.0
2023-02-21 15:15:00,46.27,46.31,46.26,46.3,56791.0,43.5313,43.5689,43.5219,43.5595,56791.0
2023-02-21 15:20:00,46.31,46.34,46.28,46.32,91157.0,43.5689,43.5972,43.5407,43.5784,91157.0
2023-02-21 15:25:00,46.32,46.33,46.29,46.3,90799.0,43.5784,43.5878,43.5501,43.5595,90799.0
2023-02-21 15:30:00,46.3,46.39,46.3,46.38,115308.0,43.5595,43.6442,43.5595,43.6348,115308.0
2023-02-21 15:35:00,46.38,46.39,46.32,46.34,151737.0,43.6348,43.6442,43.5784,43.5972,151737.0
2023-02-21 15:40:00,46.34,46.36,46.29,46.35,179919.0,43.5972,43.616,43.5501,43.6066,179919.0
2023-02-21 15:45:00,46.36,46.41,46.35,46.4,230815.0,43.616,43.663,43.6066,43.6536,230815.0
2023-02-21 15:50:00,46.4,46.41,46.31,46.34,381496.0,43.6536,43.663,43.5689,43.5972,381496.0
2023-02-21 15:55:00,46.35,46.35,46.22,46.25,870308.0,43.6066,43.6066,43.4843,43.5125,870308.0
2023-02-22 09:30:00,45.95,46.18,45.93,46.03,315604.0,43.2303,43.4466,43.2114,43.3055,315604.0
2023-02-22 09:35:00,46.01,46.11,45.98,46.07,145343.0,43.2867,43.3808,43.2585,43.3432,145343.0
2023-02-22 09:40:00,46.07,46.07,45.94,45.96,130326.0,43.3432,43.3432,43.2208,43.2397,130326.0
2023-02-22 09:45:00,45.97,46.03,45.86,46.02,132870.0,43.2491,43.3055,43.1456,43.2961,132870.0
2023-02-22 09:50:00,46.02,46.12,45.99,46.0,113930.0,43.2961,43.3902,43.2679,43.2773,113930.0
2023-02-22 09:55:00,46.0,46.12,45.98,46.08,90022.0,43.2773,43.3902,43.2585,43.3526,90022.0
2023-02-22 10:00:00,46.08,46.09,45.99,46.0,72885.0,43.3526,43.362,43.2679,43.2773,72885.0
2023-02-22 10:05:00,46.0,46.03,45.94,45.98,71525.0,43.2773,43.3055,43.2208,43.2585,71525.0
2023-02-22 10:10:00,45.97,45.98,45.87,45.89,82159.0,43.2491,43.2585,43.155,43.1738,82159.0
2023-02-22 10:15:00,45.88,45.99,45.84,45.94,193245.0,43.1644,43.2679,43.1268,43.2208,193245.0
2023-02-22 10:20:00,45.94,45.99,45.94,45.98,90156.0,43.2208,43.2679,43.2208,43.2585,90156.0
2023-02-22 10:25:00,45.98,46.01,45.89,45.89,65136.0,43.2585,43.2867,43.1738,43.1738,65136.0
2023-02-22 10:30:00,45.89,45.89,45.73,45.77,120406.0,43.1738,43.1738,43.0233,43.0609,120406.0
2023-02-22 10:35:00,45.77,45.82,45.75,45.75,83439.0,43.0609,43.1079,43.0421,43.0421,83439.0
2023-02-22 10:40:00,45.75,45.81,45.72,45.8,137328.0,43.0421,43.0985,43.0139,43.0891,137328.0
2023-02-22 10:45:00,45.79,45.87,45.79,45.86,93935.0,43.0797,43.155,43.0797,43.1456,93935.0
2023-02-22 10:50:00,45.86,45.94,45.86,45.93,77602.0,43.1456,43.2208,43.1456,43.2114,77602.0
2023-02-22 10:55:00,45.94,45.98,45.91,45.96,83842.0,43.2208,43.2585,43.1926,43.2397,83842.0
2023-02-22 11:00:00,45.96,46.04,45.93,46.01,127327.0,43.2397,43.3149,43.2114,43.2867,127327.0
2023-02-22 11:05:00,46.02,46.03,45.97,46.03,95795.0,43.2961,43.3055,43.2491,43.3055,95795.0
2023-02-22 11:10:00,46.03,46.06,45.98,46.0,63766.0,43.3055,43.3337,43.2585,43.2773,63766.0
2023-02-22 11:15:00,46.0,46.04,45.98,45.98,98316.0,43.2773,43.3149,43.2585,43.2585,98316.0
2023-02-22 11:20:00,45.99,46.04,45.98,46.01,87260.0,43.2679,43.3149,43.2585,43.2867,87260.0
2023-02-22 11:25:00,46.01,46.01,45.97,46.01,86957.0,43.2867,43.2867,43.2491,43.2867,86957.0
2023-02-22 11:30:00,46.01,46.02,45.99,45.99,85797.0,43.2867,43.2961,43.2679,43.2679,85797.0
2023-02-22 11:35:00,46.0,46.04,45.99,46.03,89956.0,43.2773,43.3149,43.2679,43.3055,89956.0
2023-02-22 11:40:00,46.04,46.12,46.03,46.09,88701.0,43.3149,43.3902,43.3055,43.362,88701.0
2023-02-22 11:45:00,46.09,46.1,46.04,46.07,69308.0,43.362,43.3714,43.3149,43.3432,69308.0
2023-02-22 11:50:00,46.07,46.11,46.04,46.07,99905.0,43.3432,43.3808,43.3149,43.3432,99905.0
2023-02-22 11:55:00,46.06,46.08,46.04,46.06,52935.0,43.3337,43.3526,43.3149,43.3337,52935.0
2023-02-22 12:00:00,46.07,46.07,46.02,46.05,52553.0,43.3432,43.3432,43.2961,43.3243,52553.0
2023-02-22 12:05:00,46.05,46.13,46.03,46.12,55798.0,43.3243,43.3996,43.3055,43.3902,55798.0
2023-02-22 12:10:00,46.12,46.12,46.07,46.11,34808.0,43.3902,43.3902,43.3432,43.3808,34808.0
2023-02-22 12:15:00,46.11,46.18,46.1,46.18,63795.0,43.3808,43.4466,43.3714,43.4466,63795.0
2023-02-22 12:20:00,46.18,46.19,46.16,46.18,41505.0,43.4466,43.456,43.4278,43.4466,41505.0
2023-02-22 12:25:00,46.18,46.22,46.16,46.17,43335.0,43.4466,43.4843,43.4278,43.4372,43335.0
2023-02-22 12:30:00,46.17,46.2,46.15,46.19,35678.0,43.4372,43.4655,43.4184,43.456,35678.0
2023-02-22 12:35:00,46.19,46.23,46.18,46.19,58416.0,43.456,43.4937,43.4466,43.456,58416.0
2023-02-22 12:40:00,46.19,46.2,46.17,46.18,69004.0,43.456,43.4655,43.4372,43.4466,69004.0
2023-02-22 12:45:00,46.18,46.2,46.14,46.16,49131.0,43.4466,43.4655,43.409,43.4278,49131.0
2023-02-22 12:50:00,46.16,46.18,46.14,46.16,37454.0,43.4278,43.4466,43.409,43.4278,37454.0
2023-02-22 12:55:00,46.16,46.16,46.13,46.15,36218.0,43.4278,43.4278,43.3996,43.4184,36218.0
2023-02-22 13:00:00,46.14,46.16,46.12,46.15,40475.0,43.409,43.4278,43.3902,43.4184,40475.0
2023-02-22 13:05:00,46.15,46.15,46.13,46.15,27484.0,43.4184,43.4184,43.3996,43.4184,27484.0
2023-02-22 13:10:00,46.15,46.16,46.13,46.15,68779.0,43.4184,43.4278,43.3996,43.4184,68779.0
2023-02-22 13:15:00,46.15,46.18,46.14,46.18,20627.0,43.4184,43.4466,43.409,43.4466,20627.0
2023-02-22 13:20:00,46.18,46.19,46.17,46.19,17992.0,43.4466,43.456,43.4372,43.456,17992.0
2023-02-22 13:25:00,46.18,46.19,46.17,46.18,35866.0,43.4466,43.456,43.4372,43.4466,35866.0
2023-02-22 13:30:00,46.18,46.18,46.13,46.15,69212.0,43.4466,43.4466,43.3996,43.4184,69212.0
2023-02-22 13:35:00,46.15,46.15,46.12,46.14,42657.0,43.4184,43.4184,43.3902,43.409,42657.0
2023-02-22 13:40:00,46.14,46.14,46.12,46.13,61874.0,43.409,43.409,43.3902,43.3996,61874.0
2023-02-22 13:45:00,46.13,46.13,46.09,46.13,83989.0,43.3996,43.3996,43.362,43.3996,83989.0
2023-02-22 13:50:00,46.13,46.13,46.07,46.09,49043.0,43.3996,43.3996,43.3432,43.362,49043.0
2023-02-22 13:55:00,46.08,46.13,46.08,46.11,67519.0,43.3526,43.3996,43.3526,43.3808,67519.0
2023-02-22 14:00:00,46.1,46.2,45.94,46.09,347930.0,43.3714,43.4655,43.2208,43.362,347930.0
2023-02-22 14:05:00,46.09,46.19,46.04,46.11,132571.0,43.362,43.456,43.3149,43.3808,132571.0
2023-02-22 14:10:00,46.12,46.15,46.0,46.06,142909.0,43.3902,43.4184,43.2773,43.3337,142909.0
2023-02-22 14:15:00,46.06,46.13,45.98,46.12,136559.0,43.3337,43.3996,43.2585,43.3902,136559.0
2023-02-22 14:20:00,46.12,46.2,46.06,46.08,98312.0,43.3902,43.4655,43.3337,43.3526,98312.0
2023-02-22 14:25:00,46.08,46.11,46.05,46.06,122423.0,43.3526,43.3808,43.3243,43.3337,122423.0
2023-02-22 14:30:00,46.05,46.06,45.94,45.97,116435.0,43.3243,43.3337,43.2208,43.2491,116435.0
2023-02-22 14:35:00,45.97,46.0,45.93,45.95,123721.0,43.2491,43.2773,43.2114,43.2303,123721.0
2023-02-22 14:40:00,45.95,45.97,45.89,45.94,144665.0,43.2303,43.2491,43.1738,43.2208,144665.0
2023-02-22 14:45:00,45.94,45.99,45.88,45.98,176542.0,43.2208,43.2679,43.1644,43.2585,176542.0
2023-02-22 14:50:00,45.98,45.98,45.86,45.87,111857.0,43.2585,43.2585,43.1456,43.155,111857.0
2023-02-22 14:55:00,45.87,45.91,45.82,45.83,179104.0,43.155,43.1926,43.1079,43.1174,179104.0
2023-02-22 15:00:00,45.84,45.87,45.76,45.79,83816.0,43.1268,43.155,43.0515,43.0797,83816.0
2023-02-22 15:05:00,45.79,45.8,45.72,45.75,99442.0,43.0797,43.0891,43.0139,43.0421,99442.0
2023-02-22 15:10:00,45.75,45.78,45.68,45.71,137318.0,43.0421,43.0703,42.9762,43.0045,137318.0
2023-02-22 15:15:00,45.71,45.8,45.7,45.77,181252.0,43.0045,43.0891,42.9951,43.0609,181252.0
2023-02-22 15:20:00,45.77,45.88,45.76,45.86,189795.0,43.0609,43.1644,43.0515,43.1456,189795.0
2023-02-22 15:25:00,45.86,45.88,45.8,45.82,113234.0,43.1456,43.1644,43.0891,43.1079,113234.0
2023-02-22 15:30:00,45.82,45.85,45.78,45.82,138347.0,43.1079,43.1362,43.0703,43.1079,138347.0
2023-02-22 15:35:00,45.81,45.83,45.71,45.73,131775.0,43.0985,43.1174,43.0045,43.0233,131775.0
2023-02-22 15:40:00,45.73,45.81,45.72,45.77,278989.0,43.0233,43.0985,43.0139,43.0609,278989.0
2023-02-22 15:45:00,45.77,45.86,45.75,45.84,287176.0,43.0609,43.1456,43.0421,43.1268,287176.0
2023-02-22 15:50:00,45.84,45.99,45.82,45.97,496112.0,43.1268,43.2679,43.1079,43.2491,496112.0
2023-02-22 15:55:00,45.97,46.03,45.93,46.0,1354139.0,43.2491,43.3055,43.2114,43.2773,1354139.0
2023-02-23 09:30:00,46.12,46.44,46.12,46.31,249456.0,43.3902,43.6913,43.3902,43.5689,249456.0
2023-02-23 09:35:00,46.3,46.33,46.1,46.13,155388.0,43.5595,43.5878,43.3714,43.3996,155388.0
2023-02-23 09:40:00,46.12,46.18,46.02,46.07,120512.0,43.3902,43.4466,43.2961,43.3432,120512.0
2023-02-23 09:45:00,46.07,46.24,46.05,46.15,181856.0,43.3432,43.5031,43.3243,43.4184,181856.0
2023-02-23 09:50:00,46.15,46.31,46.13,46.26,129770.0,43.4184,43.5689,43.3996,43.5219,129770.0
2023-02-23 09:55:00,46.25,46.28,46.16,46.17,157929.0,43.5125,43.5407,43.4278,43.4372,157929.0
2023-02-23 10:00:00,46.17,46.23,46.13,46.16,149689.0,43.4372,43.4937,43.3996,43.4278,149689.0
2023-02-23 10:05:00,46.16,46.16,46.04,46.13,103813.0,43.4278,43.4278,43.3149,43.3996,103813.0
2023-02-23 10:10:00,46.13,46.21,46.09,46.18,103008.0,43.3996,43.4749,43.362,43.4466,103008.0
2023-02-23 10:15:00,46.18,46.22,46.14,46.18,86703.0,43.4466,43.4843,43.409,43.4466,86703.0
2023-02-23 10:20:00,46.18,46.22,46.17,46.21,97489.0,43.4466,43.4843,43.4372,43.4749,97489.0
2023-02-23 10:25:00,46.21,46.26,46.19,46.21,92732.0,43.4749,43.5219,43.456,43.4749,92732.0
2023-02-23 10:30:00,46.21,46.23,46.14,46.21,139396.0,43.4749,43.4937,43.409,43.4749,139396.0
2023-02-23 10:35:00,46.21,46.21,46.12,46.14,57166.0,43.4749,43.4749,43.3902,43.409,57166.0
2023-02-23 10:40:00,46.13,46.14,46.02,46.04,131856.0,43.3996,43.409,43.2961,43.3149,131856.0
2023-02-23 10:45:00,46.05,46.06,45.82,45.87,177437.0,43.3243,43.3337,43.1079,43.155,177437.0
2023-02-23 10:50:00,45.86,45.9,45.83,45.88,124946.0,43.1456,43.1832,43.1174,43.1644,124946.0
2023-02-23 10:55:00,45.88,46.01,45.87,45.98,345824.0,43.1644,43.2867,43.155,43.2585,345824.0
2023-02-23 11:00:00,45.98,46.16,45.98,46.13,238016.0,43.2585,43.4278,43.2585,43.3996,238016.0
2023-02-23 11:05:00,46.13,46.13,46.03,46.07,201788.0,43.3996,43.3996,43.3055,43.3432,201788.0
2023-02-23 11:10:00,46.08,46.12,46.07,46.09,84731.0,43.3526,43.3902,43.3432,43.362,84731.0
2023-02-23 11:15:00,46.09,46.13,46.06,46.07,113853.0,43.362,43.3996,43.3337,43.3432,113853.0
2023-02-23 11:20:00,46.06,46.06,45.99,46.0,203517.0,43.3337,43.3337,43.2679,43.2773,203517.0
2023-02-23 11:25:00,46.0,46.02,45.94,45.99,92623.0,43.2773,43.2961,43.2208,43.2679,92623.0
2023-02-23 11:30:00,46.0,46.03,45.97,45.99,135012.0,43.2773,43.3055,43.2491,43.2679,135012.0
2023-02-23 11:35:00,46.0,46.06,45.98,46.0,126000.0,43.2773,43.3337,43.2585,43.2773,126000.0
2023-02-23 11:40:00,46.0,46.01,45.94,45.98,160185.0,43.2773,43.2867,43.2208,43.2585,160185.0
2023-02-23 11:45:00,45.98,45.99,45.86,45.87,158116.0,43.2585,43.2679,43.1456,43.155,158116.0
2023-02-23 11:50:00,45.87,45.88,45.83,45.84,123475.0,43.155,43.1644,43.1174,43.1268,123475.0
2023-02-23 11:55:00,45.84,45.89,45.82,45.87,87419.0,43.1268,43.1738,43.1079,43.155,87419.0
2023-02-23 12:00:00,45.87,45.88,45.81,45.83,140554.0,43.155,43.1644,43.0985,43.1174,140554.0
2023-02-23 12:05:00,45.84,45.86,45.8,45.83,132507.0,43.1268,43.1456,43.0891,43.1174,132507.0
2023-02-23 12:10:00,45.83,45.85,45.78,45.84,113198.0,43.1174,43.1362,43.0703,43.1268,113198.0
2023-02-23 12:15:00,45.84,45.89,45.83,45.86,94523.0,43.1268,43.1738,43.1174,43.1456,94523.0
2023-02-23 12:20:00,45.85,45.86,45.8,45.84,116965.0,43.1362,43.1456,43.0891,43.1268,116965.0
2023-02-23 12:25:00,45.85,45.86,45.8,45.81,137731.0,43.1362,43.1456,43.0891,43.0985,137731.0
2023-02-23 12:30:00,45.82,45.89,45.79,45.88,106095.0,43.1079,43.1738,43.0797,43.1644,106095.0
2023-02-23 12:35:00,45.87,45.91,45.86,45.9,117824.0,43.155,43.1926,43.1456,43.1832,117824.0
2023-02-23 12:40:00,45.89,46.0,45.89,45.97,110543.0,43.1738,43.2773,43.1738,43.2491,110543.0
2023-02-23 12:45:00,45.96,45.97,45.92,45.96,99433.0,43.2397,43.2491,43.202,43.2397,99433.0
2023-02-23 12:50:00,45.96,46.01,45.95,45.98,108315.0,43.2397,43.2867,43.2303,43.2585,108315.0
2023-02-23 12:55:00,45.98,46.05,45.97,46.04,88079.0,43.2585,43.3243,43.2491,43.3149,88079.0
2023-02-23 13:00:00,46.04,46.07,45.99,46.03,169292.0,43.3149,43.3432,43.2679,43.3055,169292.0
2023-02-23 13:05:00,46.02,46.03,45.99,46.0,79712.0,43.2961,43.3055,43.2679,43.2773,79712.0
2023-02-23 13:10:00,46.0,46.03,45.97,46.03,79492.0,43.2773,43.3055,43.2491,43.3055,79492.0
2023-02-23 13:15:00,46.03,46.07,45.98,46.06,118117.0,43.3055,43.3432,43.2585,43.3337,118117.0
2023-02-23 13:20:00,46.07,46.08,46.04,46.06,91982.0,43.3432,43.3526,43.3149,43.3337,91982.0
2023-02-23 13:25:00,46.07,46.11,46.06,46.09,64849.0,43.3432,43.3808,43.3337,43.362,64849.0
2023-02-23 13:30:00,46.09,46.1,46.03,46.05,56230.0,43.362,43.3714,43.3055,43.3243,56230.0
2023-02-23 13:35:00,46.05,46.09,46.03,46.09,76468.0,43.3243,43.362,43.3055,43.362,76468.0
2023-02-23 13:40:00,46.1,46.18,46.09,46.11,169603.0,43.3714,43.4466,43.362,43.3808,169603.0
2023-02-23 13:45:00,46.1,46.18,46.08,46.18,154216.0,43.3714,43.4466,43.3526,43.4466,154216.0
2023-02-23 13:50:00,46.18,46.2,46.16,46.16,116817.0,43.4466,43.4655,43.4278,43.4278,116817.0
2023-02-23 13:55:00,46.16,46.2,46.14,46.17,101378.0,43.4278,43.4655,43.409,43.4372,101378.0
2023-02-23 14:00:00,46.17,46.18,46.12,46.15,134764.0,43.4372,43.4466,43.3902,43.4184,134764.0
2023-02-23 14:05:00,46.14,46.17,46.14,46.15,84151.0,43.409,43.4372,43.409,43.4184,84151.0
2023-02-23 14:10:00,46.14,46.2,46.12,46.19,104088.0,43.409,43.4655,43.3902,43.456,104088.0
2023-02-23 14:15:00,46.19,46.32,46.18,46.3,285412.0,43.456,43.5784,43.4466,43.5595,285412.0
2023-02-23 14:20:00,46.3,46.35,46.27,46.31,132024.0,43.5595,43.6066,43.5313,43.5689,132024.0
2023-02-23 14:25:00,46.32,46.38,46.29,46.33,150381.0,43.5784,43.6348,43.5501,43.5878,150381.0
2023-02-23 14:30:00,46.33,46.37,46.29,46.35,120404.0,43.5878,43.6254,43.5501,43.6066,120404.0
2023-02-23 14:35:00,46.34,46.39,46.34,46.36,78860.0,43.5972,43.6442,43.5972,43.616,78860.0
2023-02-23 14:40:00,46.36,46.38,46.3,46.34,115114.0,43.616,43.6348,43.5595,43.5972,115114.0
2023-02-23 14:45:00,46.34,46.36,46.28,46.33,196424.0,43.5972,43.616,43.5407,43.5878,196424.0
2023-02-23 14:50:00,46.32,46.34,46.29,46.3,114398.0,43.5784,43.5972,43.5501,43.5595,114398.0
2023-02-23 14:55:00,46.31,46.32,46.28,46.29,191165.0,43.5689,43.5784,43.5407,43.5501,191165.0
2023-02-23 15:00:00,46.29,46.38,46.29,46.38,215579.0,43.5501,43.6348,43.5501,43.6348,215579.0
2023-02-23 15:05:00,46.38,46.39,46.31,46.33,188607.0,43.6348,43.6442,43.5689,43.5878,188607.0
2023-02-23 15:10:00,46.33,46.42,46.32,46.39,159756.0,43.5878,43.6724,43.5784,43.6442,159756.0
2023-02-23 15:15:00,46.39,46.41,46.33,46.34,136509.0,43.6442,43.663,43.5878,43.5972,136509.0
2023-02-23 15:20:00,46.34,46.39,46.31,46.38,217348.0,43.5972,43.6442,43.5689,43.6348,217348.0
2023-02-23 15:25:00,46.38,46.42,46.36,46.41,243120.0,43.6348,43.6724,43.616,43.663,243120.0
2023-02-23 15:30:00,46.41,46.43,46.38,46.41,196243.0,43.663,43.6818,43.6348,43.663,196243.0
2023-02-23 15:35:00,46.41,46.41,46.36,46.37,187083.0,43.663,43.663,43.616,43.6254,187083.0
2023-02-23 15:40:00,46.37,46.39,46.34,46.38,246494.0,43.6254,43.6442,43.5972,43.6348,246494.0
2023-02-23 15:45:00,46.39,46.39,46.29,46.3,214192.0,43.6442,43.6442,43.5501,43.5595,214192.0
2023-02-23 15:50:00,46.31,46.33,46.23,46.25,338845.0,43.5689,43.5878,43.4937,43.5125,338845.0
2023-02-23 15:55:00,46.26,46.32,46.23,46.27,858085.0,43.5219,43.5784,43.4937,43.5313,858085.0
2023-02-24 09:30:00,45.84,45.9,45.69,45.89,261955.0,43.1268,43.1832,42.9856,43.1738,261955.0
2023-02-24 09:35:00,45.89,46.06,45.85,46.0,151476.0,43.1738,43.3337,43.1362,43.2773,151476.0
2023-02-24 09:40:00,46.0,46.03,45.92,45.95,262130.0,43.2773,43.3055,43.202,43.2303,262130.0
2023-02-24 09:45:00,45.94,46.1,45.92,46.04,301479.0,43.2208,43.3714,43.202,43.3149,301479.0
2023-02-24 09:50:00,46.03,46.09,45.95,46.08,158844.0,43.3055,43.362,43.2303,43.3526,158844.0
2023-02-24 09:55:00,46.09,46.17,46.05,46.07,155857.0,43.362,43.4372,43.3243,43.3432,155857.0
2023-02-24 10:00:00,46.07,46.28,46.01,46.26,323258.0,43.3432,43.5407,43.2867,43.5219,323258.0
2023-02-24 10:05:00,46.26,46.32,46.23,46.26,250127.0,43.5219,43.5784,43.4937,43.5219,250127.0
2023-02-24 10:10:00,46.26,46.28,46.1,46.11,142338.0,43.5219,43.5407,43.3714,43.3808,142338.0
2023-02-24 10:15:00,46.11,46.13,46.03,46.07,163409.0,43.3808,43.3996,43.3055,43.3432,163409.0
2023-02-24 10:20:00,46.07,46.09,46.02,46.05,218367.0,43.3432,43.362,43.2961,43.3243,218367.0
2023-02-24 10:25:00,46.04,46.2,46.0,46.18,144420.0,43.3149,43.4655,43.2773,43.4466,144420.0
2023-02-24 10:30:00,46.18,46.21,46.1,46.16,126722.0,43.4466,43.4749,43.3714,43.4278,126722.0
2023-02-24 10:35:00,46.16,46.19,46.08,46.12,211129.0,43.4278,43.456,43.3526,43.3902,211129.0
2023-02-24 10:40:00,46.12,46.17,46.09,46.16,184331.0,43.3902,43.4372,43.362,43.4278,184331.0
2023-02-24 10:45:00,46.16,46.24,46.13,46.13,172678.0,43.4278,43.5031,43.3996,43.3996,172678.0
2023-02-24 10:50:00,46.14,46.14,46.05,46.06,103555.0,43.409,43.409,43.3243,43.3337,103555.0
2023-02-24 10:55:00,46.06,46.09,46.01,46.07,167009.0,43.3337,43.362,43.2867,43.3432,167009.0
2023-02-24 11:00:00,46.08,46.2,46.07,46.15,130600.0,43.3526,43.4655,43.3432,43.4184,130600.0
2023-02-24 11:05:00,46.16,46.23,46.14,46.21,124308.0,43.4278,43.4937,43.409,43.4749,124308.0
2023-02-24 11:10:00,46.21,46.26,46.18,46.25,106394.0,43.4749,43.5219,43.4466,43.5125,106394.0
2023-02-24 11:15:00,46.25,46.32,46.25,46.31,69965.0,43.5125,43.5784,43.5125,43.5689,69965.0
2023-02-24 11:20:00,46.32,46.33,46.26,46.29,82764.0,43.5784,43.5878,43.5219,43.5501,82764.0
2023-02-24 11:25:00,46.29,46.31,46.23,46.24,202494.0,43.5501,43.5689,43.4937,43.5031,202494.0
2023-02-24 11:30:00,46.25,46.3,46.21,46.28,107361.0,43.5125,43.5595,43.4749,43.5407,107361.0
2023-02-24 11:35:00,46.27,46.3,46.25,46.27,116228.0,43.5313,43.5595,43.5125,43.5313,116228.0
2023-02-24 11:40:00,46.27,46.37,46.27,46.3,131246.0,43.5313,43.6254,43.5313,43.5595,131246.0
2023-02-24 11:45:00,46.3,46.38,46.29,46.37,147279.0,43.5595,43.6348,43.5501,43.6254,147279.0
2023-02-24 11:50:00,46.38,46.48,46.38,46.44,267029.0,43.6348,43.7289,43.6348,43.6913,267029.0
2023-02-24 11:55:00,46.44,46.48,46.37,46.39,164781.0,43.6913,43.7289,43.6254,43.6442,164781.0
2023-02-24 12:00:00,46.39,46.43,46.38,46.4,97254.0,43.6442,43.6818,43.6348,43.6536,97254.0
2023-02-24 12:05:00,46.41,46.41,46.34,46.37,106731.0,43.663,43.663,43.5972,43.6254,106731.0
2023-02-24 12:10:00,46.37,46.41,46.34,46.41,109110.0,43.6254,43.663,43.5972,43.663,109110.0
2023-02-24 12:15:00,46.42,46.42,46.34,46.36,90846.0,43.6724,43.6724,43.5972,43.616,90846.0
2023-02-24 12:20:00,46.36,46.46,46.35,46.44,108833.0,43.616,43.7101,43.6066,43.6913,108833.0
2023-02-24 12:25:00,46.44,46.48,46.39,46.46,81468.0,43.6913,43.7289,43.6442,43.7101,81468.0
2023-02-24 12:30:00,46.47,46.49,46.4,46.41,154881.0,43.7195,43.7383,43.6536,43.663,154881.0
2023-02-24 12:35:00,46.41,46.42,46.35,46.36,50051.0,43.663,43.6724,43.6066,43.616,50051.0
2023-02-24 12:40:00,46.35,46.36,46.3,46.3,75867.0,43.6066,43.616,43.5595,43.5595,75867.0
2023-02-24 12:45:00,46.3,46.32,46.28,46.3,99382.0,43.5595,43.5784,43.5407,43.5595,99382.0
2023-02-24 12:50:00,46.3,46.34,46.29,46.29,79180.0,43.5595,43.5972,43.5501,43.5501,79180.0
2023-02-24 12:55:00,46.29,46.35,46.28,46.34,81155.0,43.5501,43.6066,43.5407,43.5972,81155.0
2023-02-24 13:00:00,46.34,46.37,46.32,46.36,96027.0,43.5972,43.6254,43.5784,43.616,96027.0
2023-02-24 13:05:00,46.35,46.35,46.3,46.3,64606.0,43.6066,43.6066,43.5595,43.5595,64606.0
2023-02-24 13:10:00,46.3,46.33,46.3,46.32,66304.0,43.5595,43.5878,43.5595,43.5784,66304.0
2023-02-24 13:15:00,46.32,46.37,46.31,46.37,83141.0,43.5784,43.6254,43.5689,43.6254,83141.0
2023-02-24 13:20:00,46.37,46.41,46.35,46.38,96920.0,43.6254,43.663,43.6066,43.6348,96920.0
2023-02-24 13:25:00,46.38,46.43,46.37,46.41,72180.0,43.6348,43.6818,43.6254,43.663,72180.0
2023-02-24 13:30:00,46.4,46.41,46.35,46.4,77158.0,43.6536,43.663,43.6066,43.6536,77158.0
2023-02-24 13:35:00,46.41,46.44,46.4,46.41,75873.0,43.663,43.6913,43.6536,43.663,75873.0
2023-02-24 13:40:00,46.42,46.49,46.42,46.48,67456.0,43.6724,43.7383,43.6724,43.7289,67456.0
2023-02-24 13:45:00,46.48,46.51,46.45,46.46,77425.0,43.7289,43.7571,43.7007,43.7101,77425.0
2023-02-24 13:50:00,46.46,46.48,46.45,46.47,62134.0,43.7101,43.7289,43.7007,43.7195,62134.0
2023-02-24 13:55:00,46.47,46.49,46.45,46.47,89679.0,43.7195,43.7383,43.7007,43.7195,89679.0
2023-02-24 14:00:00,46.47,46.51,46.47,46.48,79361.0,43.7195,43.7571,43.7195,43.7289,79361.0
2023-02-24 14:05:00,46.48,46.56,46.47,46.55,95570.0,43.7289,43.8041,43.7195,43.7947,95570.0
2023-02-24 14:10:00,46.55,46.56,46.48,46.54,85934.0,43.7947,43.8041,43.7289,43.7853,85934.0
2023-02-24 14:15:00,46.53,46.58,46.53,46.57,151283.0,43.7759,43.823,43.7759,43.8136,151283.0
2023-02-24 14:20:00,46.58,46.58,46.5,46.52,139691.0,43.823,43.823,43.7477,43.7665,139691.0
2023-02-24 14:25:00,46.52,46.56,46.49,46.5,85586.0,43.7665,43.8041,43.7383,43.7477,85586.0
2023-02-24 14:30:00,46.51,46.51,46.45,46.46,100478.0,43.7571,43.7571,43.7007,43.7101,100478.0
2023-02-24 14:35:00,46.46,46.48,46.44,46.47,87499.0,43.7101,43.7289,43.6913,43.7195,87499.0
2023-02-24 14:40:00,46.47,46.49,46.43,46.44,94792.0,43.7195,43.7383,43.6818,43.6913,94792.0
2023-02-24 14:45:00,46.43,46.53,46.42,46.52,62338.0,43.6818,43.7759,43.6724,43.7665,62338.0
2023-02-24 14:50:00,46.53,46.57,46.52,46.54,64012.0,43.7759,43.8136,43.7665,43.7853,64012.0
2023-02-24 14:55:00,46.53,46.62,46.52,46.61,80753.0,43.7759,43.8606,43.7665,43.8512,80753.0
2023-02-24 15:00:00,46.61,46.69,46.6,46.62,123464.0,43.8512,43.9265,43.8418,43.8606,123464.0
2023-02-24 15:05:00,46.62,46.7,46.61,46.69,119472.0,43.8606,43.9359,43.8512,43.9265,119472.0
2023-02-24 15:10:00,46.69,46.73,46.67,46.68,238329.0,43.9265,43.9641,43.9076,43.917,238329.0
2023-02-24 15:15:00,46.68,46.72,46.65,46.72,151736.0,43.917,43.9547,43.8888,43.9547,151736.0
2023-02-24 15:20:00,46.72,46.75,46.69,46.73,173311.0,43.9547,43.9829,43.9265,43.9641,173311.0
2023-02-24 15:25:00,46.73,46.76,46.7,46.71,210597.0,43.9641,43.9923,43.9359,43.9453,210597.0
2023-02-24 15:30:00,46.7,46.74,46.6,46.6,231048.0,43.9359,43.9735,43.8418,43.8418,231048.0
2023-02-24 15:35:00,46.61,46.61,46.54,46.58,203007.0,43.8512,43.8512,43.7853,43.823,203007.0
2023-02-24 15:40:00,46.58,46.59,46.54,46.55,230134.0,43.823,43.8324,43.7853,43.7947,230134.0
2023-02-24 15:45:00,46.55,46.56,46.48,46.49,192182.0,43.7947,43.8041,43.7289,43.7383,192182.0
2023-02-24 15:50:00,46.49,46.53,46.44,46.53,330108.0,43.7383,43.7759,43.6913,43.7759,330108.0
2023-02-24 15:55:00,46.53,46.64,46.53,46.62,635417.0,43.7759,43.8794,43.7759,43.8606,635417.0
2023-02-27 09:30:00,46.94,47.11,46.9,47.04,313584.0,44.1617,44.3216,44.124,44.2557,313584.0
2023-02-27 09:35:00,47.04,47.19,47.03,47.1,164194.0,44.2557,44.3969,44.2463,44.3122,164194.0
2023-02-27 09:40:00,47.11,47.11,47.01,47.06,190879.0,44.3216,44.3216,44.2275,44.2746,190879.0
2023-02-27 09:45:00,47.06,47.11,46.97,47.1,170085.0,44.2746,44.3216,44.1899,44.3122,170085.0
2023-02-27 09:50:00,47.1,47.23,47.07,47.22,154472.0,44.3122,44.4345,44.284,44.4251,154472.0
2023-02-27 09:55:00,47.23,47.31,47.17,47.29,197254.0,44.4345,44.5098,44.378,44.4909,197254.0
2023-02-27 10:00:00,47.28,47.29,47.19,47.24,127632.0,44.4815,44.4909,44.3969,44.4439,127632.0
2023-02-27 10:05:00,47.24,47.38,47.23,47.35,144185.0,44.4439,44.5756,44.4345,44.5474,144185.0
2023-02-27 10:10:00,47.36,47.37,47.3,47.35,130534.0,44.5568,44.5662,44.5003,44.5474,130534.0
2023-02-27 10:15:00,47.35,47.36,47.28,47.33,103549.0,44.5474,44.5568,44.4815,44.5286,103549.0
2023-02-27 10:20:00,47.34,47.36,47.29,47.3,96288.0,44.538,44.5568,44.4909,44.5003,96288.0
2023-02-27 10:25:00,47.31,47.43,47.3,47.41,269850.0,44.5098,44.6227,44.5003,44.6038,269850.0
2023-02-27 10:30:00,47.41,47.41,47.28,47.31,240195.0,44.6038,44.6038,44.4815,44.5098,240195.0
2023-02-27 10:35:00,47.3,47.31,47.18,47.2,218824.0,44.5003,44.5098,44.3875,44.4063,218824.0
2023-02-27 10:40:00,47.19,47.22,47.13,47.22,154989.0,44.3969,44.4251,44.3404,44.4251,154989.0
2023-02-27 10:45:00,47.23,47.24,47.16,47.22,123039.0,44.4345,44.4439,44.3686,44.4251,123039.0
2023-02-27 10:50:00,47.21,47.25,47.18,47.21,123072.0,44.4157,44.4533,44.3875,44.4157,123072.0
2023-02-27 10:55:00,47.21,47.22,47.11,47.12,256114.0,44.4157,44.4251,44.3216,44.331,256114.0
2023-02-27 11:00:00,47.13,47.22,47.11,47.22,148589.0,44.3404,44.4251,44.3216,44.4251,148589.0
2023-02-27 11:05:00,47.22,47.29,47.2,47.28,94772.0,44.4251,44.4909,44.4063,44.4815,94772.0
2023-02-27 11:10:00,47.28,47.32,47.14,47.16,129119.0,44.4815,44.5192,44.3498,44.3686,129119.0
2023-02-27 11:15:00,47.16,47.17,47.09,47.11,132340.0,44.3686,44.378,44.3028,44.3216,132340.0
2023-02-27 11:20:00,47.12,47.16,47.11,47.11,97898.0,44.331,44.3686,44.3216,44.3216,97898.0
2023-02-27 11:25:00,47.11,47.14,47.08,47.11,73182.0,44.3216,44.3498,44.2934,44.3216,73182.0
2023-02-27 11:30:00,47.12,47.12,46.99,47.02,123336.0,44.331,44.331,44.2087,44.2369,123336.0
2023-02-27 11:35:00,47.02,47.08,47.01,47.06,74945.0,44.2369,44.2934,44.2275,44.2746,74945.0
2023-02-27 11:40:00,47.07,47.07,47.02,47.04,85014.0,44.284,44.284,44.2369,44.2557,85014.0
2023-02-27 11:45:00,47.04,47.08,47.02,47.06,98391.0,44.2557,44.2934,44.2369,44.2746,98391.0
2023-02-27 11:50:00,47.05,47.07,46.99,46.99,99439.0,44.2651,44.284,44.2087,44.2087,99439.0
2023-02-27 11:55:00,46.99,47.04,46.97,47.03,85284.0,44.2087,44.2557,44.1899,44.2463,85284.0
2023-02-27 12:00:00,47.04,47.04,46.97,47.0,94866.0,44.2557,44.2557,44.1899,44.2181,94866.0
2023-02-27 12:05:00,47.0,47.04,46.99,47.01,99273.0,44.2181,44.2557,44.2087,44.2275,99273.0
2023-02-27 12:10:00,47.01,47.09,46.99,47.07,166193.0,44.2275,44.3028,44.2087,44.284,166193.0
2023-02-27 12:15:00,47.07,47.1,47.02,47.02,85137.0,44.284,44.3122,44.2369,44.2369,85137.0
2023-02-27 12:20:00,47.02,47.02,46.95,46.98,89817.0,44.2369,44.2369,44.1711,44.1993,89817.0
2023-02-27 12:25:00,46.98,47.04,46.98,47.04,96375.0,44.1993,44.2557,44.1993,44.2557,96375.0
2023-02-27 12:30:00,47.04,47.12,47.03,47.07,92882.0,44.2557,44.331,44.2463,44.284,92882.0
2023-02-27 12:35:00,47.08,47.09,47.07,47.07,42860.0,44.2934,44.3028,44.284,44.284,42860.0
2023-02-27 12:40:00,47.07,47.09,47.05,47.08,77893.0,44.284,44.3028,44.2651,44.2934,77893.0
2023-02-27 12:45:00,47.08,47.14,47.08,47.12,70535.0,44.2934,44.3498,44.2934,44.331,70535.0
2023-02-27 12:50:00,47.12,47.13,47.0,47.04,110318.0,44.331,44.3404,44.2181,44.2557,110318.0
2023-02-27 12:55:00,47.04,47.07,47.03,47.05,59818.0,44.2557,44.284,44.2463,44.2651,59818.0
2023-02-27 13:00:00,47.05,47.08,47.04,47.05,59303.0,44.2651,44.2934,44.2557,44.2651,59303.0
2023-02-27 13:05:00,47.05,47.06,47.0,47.0,64126.0,44.2651,44.2746,44.2181,44.2181,64126.0
2023-02-27 13:10:00,47.01,47.06,46.99,47.04,59308.0,44.2275,44.2746,44.2087,44.2557,59308.0
2023-02-27 13:15:00,47.04,47.06,47.03,47.05,77208.0,44.2557,44.2746,44.2463,44.2651,77208.0
2023-02-27 13:20:00,47.05,47.07,47.02,47.04,93764.0,44.2651,44.284,44.2369,44.2557,93764.0
2023-02-27 13:25:00,47.04,47.05,46.99,47.02,62214.0,44.2557,44.2651,44.2087,44.2369,62214.0
2023-02-27 13:30:00,47.03,47.04,46.97,46.99,60884.0,44.2463,44.2557,44.1899,44.2087,60884.0
2023-02-27 13:35:00,46.99,47.02,46.96,47.0,79738.0,44.2087,44.2369,44.1805,44.2181,79738.0
2023-02-27 13:40:00,47.01,47.03,46.97,46.98,96617.0,44.2275,44.2463,44.1899,44.1993,96617.0
2023-02-27 13:45:00,46.98,46.98,46.94,46.95,108921.0,44.1993,44.1993,44.1617,44.1711,108921.0
2023-02-27 13:50:00,46.94,47.0,46.93,46.98,70207.0,44.1617,44.2181,44.1522,44.1993,70207.0
2023-02-27 13:55:00,46.98,47.06,46.98,47.03,116720.0,44.1993,44.2746,44.1993,44.2463,116720.0
2023-02-27 14:00:00,47.03,47.12,47.01,47.09,178842.0,44.2463,44.331,44.2275,44.3028,178842.0
2023-02-27 14:05:00,47.1,47.11,47.08,47.11,78647.0,44.3122,44.3216,44.2934,44.3216,78647.0
2023-02-27 14:10:00,47.11,47.13,47.08,47.08,128815.0,44.3216,44.3404,44.2934,44.2934,128815.0
2023-02-27 14:15:00,47.09,47.09,47.01,47.05,196326.0,44.3028,44.3028,44.2275,44.2651,196326.0
2023-02-27 14:20:00,47.05,47.06,46.98,46.98,121838.0,44.2651,44.2746,44.1993,44.1993,121838.0
2023-02-27 14:25:00,46.98,46.99,46.91,46.94,126807.0,44.1993,44.2087,44.1334,44.1617,126807.0
2023-02-27 14:30:00,46.94,46.97,46.93,46.96,101201.0,44.1617,44.1899,44.1522,44.1805,101201.0
2023-02-27 14:35:00,46.96,46.96,46.88,46.88,84434.0,44.1805,44.1805,44.1052,44.1052,84434.0
2023-02-27 14:40:00,46.88,46.91,46.84,46.87,95984.0,44.1052,44.1334,44.0676,44.0958,95984.0
2023-02-27 14:45:00,46.87,46.87,46.79,46.85,145129.0,44.0958,44.0958,44.0205,44.077,145129.0
2023-02-27 14:50:00,46.85,46.86,46.82,46.84,104948.0,44.077,44.0864,44.0488,44.0676,104948.0
2023-02-27 14:55:00,46.84,46.88,46.83,46.83,139975.0,44.0676,44.1052,44.0582,44.0582,139975.0
2023-02-27 15:00:00,46.83,46.84,46.8,46.83,116782.0,44.0582,44.0676,44.0299,44.0582,116782.0
2023-02-27 15:05:00,46.82,46.86,46.8,46.84,90946.0,44.0488,44.0864,44.0299,44.0676,90946.0
2023-02-27 15:10:00,46.83,46.87,46.81,46.84,101441.0,44.0582,44.0958,44.0394,44.0676,101441.0
2023-02-27 15:15:00,46.85,46.85,46.77,46.83,119933.0,44.077,44.077,44.0017,44.0582,119933.0
2023-02-27 15:20:00,46.82,46.84,46.8,46.82,131498.0,44.0488,44.0676,44.0299,44.0488,131498.0
2023-02-27 15:25:00,46.81,46.86,46.8,46.85,106716.0,44.0394,44.0864,44.0299,44.077,106716.0
2023-02-27 15:30:00,46.85,46.86,46.77,46.78,224868.0,44.077,44.0864,44.0017,44.0111,224868.0
2023-02-27 15:35:00,46.78,46.78,46.72,46.75,159466.0,44.0111,44.0111,43.9547,43.9829,159466.0
2023-02-27 15:40:00,46.75,46.82,46.72,46.78,233025.0,43.9829,44.0488,43.9547,44.0111,233025.0
2023-02-27 15:45:00,46.78,46.83,46.75,46.76,178252.0,44.0111,44.0582,43.9829,43.9923,178252.0
2023-02-27 15:50:00,46.76,46.79,46.73,46.78,259372.0,43.9923,44.0205,43.9641,44.0111,259372.0
2023-02-27 15:55:00,46.79,46.8,46.74,46.78,649782.0,44.0205,44.0299,43.9735,44.0111,649782.0
2023-02-28 09:30:00,46.67,46.82,46.65,46.71,282562.0,43.9076,44.0488,43.8888,43.9453,282562.0
2023-02-28 09:35:00,46.7,46.92,46.66,46.91,123419.0,43.9359,44.1428,43.8982,44.1334,123419.0
2023-02-28 09:40:00,46.92,47.0,46.83,46.85,148100.0,44.1428,44.2181,44.0582,44.077,148100.0
2023-02-28 09:45:00,46.85,47.02,46.85,46.95,253403.0,44.077,44.2369,44.077,44.1711,253403.0
2023-02-28 09:50:00,46.96,46.97,46.83,46.84,110722.0,44.1805,44.1899,44.0582,44.0676,110722.0
2023-02-28 09:55:00,46.84,46.86,46.75,46.76,117920.0,44.0676,44.0864,43.9829,43.9923,117920.0
2023-02-28 10:00:00,46.77,46.86,46.76,46.83,155664.0,44.0017,44.0864,43.9923,44.0582,155664.0
2023-02-28 10:05:00,46.83,46.83,46.66,46.67,336625.0,44.0582,44.0582,43.8982,43.9076,336625.0
2023-02-28 10:10:00,46.67,46.68,46.53,46.68,218790.0,43.9076,43.917,43.7759,43.917,218790.0
2023-02-28 10:15:00,46.67,46.69,46.54,46.63,136255.0,43.9076,43.9265,43.7853,43.87,136255.0
2023-02-28 10:20:00,46.63,46.69,46.61,46.65,236100.0,43.87,43.9265,43.8512,43.8888,236100.0
2023-02-28 10:25:00,46.65,46.7,46.62,46.63,128806.0,43.8888,43.9359,43.8606,43.87,128806.0
2023-02-28 10:30:00,46.63,46.69,46.61,46.68,98409.0,43.87,43.9265,43.8512,43.917,98409.0
2023-02-28 10:35:00,46.68,46.79,46.67,46.78,222960.0,43.917,44.0205,43.9076,44.0111,222960.0
2023-02-28 10:40:00,46.78,46.84,46.76,46.79,94348.0,44.0111,44.0676,43.9923,44.0205,94348.0
2023-02-28 10:45:00,46.79,46.84,46.74,46.79,125406.0,44.0205,44.0676,43.9735,44.0205,125406.0
2023-02-28 10:50:00,46.79,46.8,46.71,46.75,121729.0,44.0205,44.0299,43.9453,43.9829,121729.0
2023-02-28 10:55:00,46.75,46.75,46.68,46.72,83523.0,43.9829,43.9829,43.917,43.9547,83523.0
2023-02-28 11:00:00,46.72,46.81,46.71,46.76,104837.0,43.9547,44.0394,43.9453,43.9923,104837.0
2023-02-28 11:05:00,46.77,46.78,46.73,46.73,87343.0,44.0017,44.0111,43.9641,43.9641,87343.0
2023-02-28 11:10:00,46.74,46.8,46.73,46.8,78175.0,43.9735,44.0299,43.9641,44.0299,78175.0
2023-02-28 11:15:00,46.79,46.86,46.77,46.79,103832.0,44.0205,44.0864,44.0017,44.0205,103832.0
2023-02-28 11:20:00,46.78,46.82,46.77,46.8,122372.0,44.0111,44.0488,44.0017,44.0299,122372.0
2023-02-28 11:25:00,46.8,46.86,46.79,46.84,86947.0,44.0299,44.0864,44.0205,44.0676,86947.0
2023-02-28 11:30:00,46.83,46.88,46.83,46.86,55667.0,44.0582,44.1052,44.0582,44.0864,55667.0
2023-02-28 11:35:00,46.84,46.86,46.81,46.85,87972.0,44.0676,44.0864,44.0394,44.077,87972.0
2023-02-28 11:40:00,46.85,46.87,46.81,46.82,101574.0,44.077,44.0958,44.0394,44.0488,101574.0
2023-02-28 11:45:00,46.83,46.83,46.78,46.79,104346.0,44.0582,44.0582,44.0111,44.0205,104346.0
2023-02-28 11:50:00,46.79,46.84,46.77,46.82,66666.0,44.0205,44.0676,44.0017,44.0488,66666.0
2023-02-28 11:55:00,46.81,46.83,46.77,46.8,61908.0,44.0394,44.0582,44.0017,44.0299,61908.0
2023-02-28 12:00:00,46.8,46.84,46.78,46.81,71242.0,44.0299,44.0676,44.0111,44.0394,71242.0
2023-02-28 12:05:00,46.81,46.84,46.78,46.8,46438.0,44.0394,44.0676,44.0111,44.0299,46438.0
2023-02-28 12:10:00,46.8,46.83,46.79,46.79,58240.0,44.0299,44.0582,44.0205,44.0205,58240.0
2023-02-28 12:15:00,46.8,46.81,46.77,46.77,50526.0,44.0299,44.0394,44.0017,44.0017,50526.0
2023-02-28 12:20:00,46.77,46.81,46.75,46.76,117562.0,44.0017,44.0394,43.9829,43.9923,117562.0
2023-02-28 12:25:00,46.77,46.8,46.74,46.8,88748.0,44.0017,44.0299,43.9735,44.0299,88748.0
2023-02-28 12:30:00,46.8,46.84,46.78,46.82,63782.0,44.0299,44.0676,44.0111,44.0488,63782.0
2023-02-28 12:35:00,46.82,46.82,46.75,46.76,119138.0,44.0488,44.0488,43.9829,43.9923,119138.0
2023-02-28 12:40:00,46.76,46.8,46.75,46.77,107618.0,43.9923,44.0299,43.9829,44.0017,107618.0
2023-02-28 12:45:00,46.77,46.79,46.75,46.77,172642.0,44.0017,44.0205,43.9829,44.0017,172642.0
2023-02-28 12:50:00,46.77,46.9,46.76,46.89,111676.0,44.0017,44.124,43.9923,44.1146,111676.0
2023-02-28 12:55:00,46.89,46.98,46.88,46.95,153464.0,44.1146,44.1993,44.1052,44.1711,153464.0
2023-02-28 13:00:00,46.95,46.99,46.92,46.95,159636.0,44.1711,44.2087,44.1428,44.1711,159636.0
2023-02-28 13:05:00,46.94,46.96,46.89,46.91,119489.0,44.1617,44.1805,44.1146,44.1334,119489.0
2023-02-28 13:10:00,46.91,46.94,46.9,46.92,67728.0,44.1334,44.1617,44.124,44.1428,67728.0
2023-02-28 13:15:00,46.91,46.94,46.9,46.91,60021.0,44.1334,44.1617,44.124,44.1334,60021.0
2023-02-28 13:20:00,46.91,47.0,46.91,47.0,84906.0,44.1334,44.2181,44.1334,44.2181,84906.0
2023-02-28 13:25:00,47.0,47.0,46.94,46.97,101296.0,44.2181,44.2181,44.1617,44.1899,101296.0
2023-02-28 13:30:00,46.97,47.0,46.89,46.91,89613.0,44.1899,44.2181,44.1146,44.1334,89613.0
2023-02-28 13:35:00,46.91,46.94,46.9,46.94,77982.0,44.1334,44.1617,44.124,44.1617,77982.0
2023-02-28 13:40:00,46.94,46.97,46.91,46.95,100683.0,44.1617,44.1899,44.1334,44.1711,100683.0
2023-02-28 13:45:00,46.95,47.0,46.94,46.98,120467.0,44.1711,44.2181,44.1617,44.1993,120467.0
2023-02-28 13:50:00,46.97,46.98,46.93,46.95,82474.0,44.1899,44.1993,44.1522,44.1711,82474.0
2023-02-28 13:55:00,46.94,46.98,46.94,46.97,72433.0,44.1617,44.1993,44.1617,44.1899,72433.0
2023-02-28 14:00:00,46.97,47.03,46.97,47.01,134103.0,44.1899,44.2463,44.1899,44.2275,134103.0
2023-02-28 14:05:00,47.01,47.01,46.93,46.96,163335.0,44.2275,44.2275,44.1522,44.1805,163335.0
2023-02-28 14:10:00,46.96,46.98,46.94,46.96,98256.0,44.1805,44.1993,44.1617,44.1805,98256.0
2023-02-28 14:15:00,46.96,46.97,46.92,46.93,120594.0,44.1805,44.1899,44.1428,44.1522,120594.0
2023-02-28 14:20:00,46.93,46.95,46.91,46.94,99199.0,44.1522,44.1711,44.1334,44.1617,99199.0
2023-02-28 14:25:00,46.94,46.97,46.93,46.96,134473.0,44.1617,44.1899,44.1522,44.1805,134473.0
2023-02-28 14:30:00,46.96,46.96,46.88,46.89,96470.0,44.1805,44.1805,44.1052,44.1146,96470.0
2023-02-28 14:35:00,46.89,46.9,46.86,46.89,76551.0,44.1146,44.124,44.0864,44.1146,76551.0
2023-02-28 14:40:00,46.88,46.96,46.85,46.95,150315.0,44.1052,44.1805,44.077,44.1711,150315.0
2023-02-28 14:45:00,46.95,47.01,46.93,46.98,119951.0,44.1711,44.2275,44.1522,44.1993,119951.0
2023-02-28 14:50:00,46.98,47.0,46.96,46.97,81049.0,44.1993,44.2181,44.1805,44.1899,81049.0
2023-02-28 14:55:00,46.97,47.0,46.96,46.98,88875.0,44.1899,44.2181,44.1805,44.1993,88875.0
2023-02-28 15:00:00,46.99,46.99,46.91,46.93,166858.0,44.2087,44.2087,44.1334,44.1522,166858.0
2023-02-28 15:05:00,46.93,47.0,46.92,46.99,159219.0,44.1522,44.2181,44.1428,44.2087,159219.0
2023-02-28 15:10:00,46.98,47.01,46.97,46.98,117857.0,44.1993,44.2275,44.1899,44.1993,117857.0
2023-02-28 15:15:00,46.98,46.99,46.95,46.96,156361.0,44.1993,44.2087,44.1711,44.1805,156361.0
2023-02-28 15:20:00,46.96,46.97,46.91,46.93,155071.0,44.1805,44.1899,44.1334,44.1522,155071.0
2023-02-28 15:25:00,46.93,46.95,46.9,46.94,166101.0,44.1522,44.1711,44.124,44.1617,166101.0
2023-02-28 15:30:00,46.94,46.96,46.86,46.87,230694.0,44.1617,44.1805,44.0864,44.0958,230694.0
2023-02-28 15:35:00,46.87,46.89,46.84,46.89,248915.0,44.0958,44.1146,44.0676,44.1146,248915.0
2023-02-28 15:40:00,46.89,46.96,46.87,46.95,295414.0,44.1146,44.1805,44.0958,44.1711,295414.0
2023-02-28 15:45:00,46.95,46.96,46.86,46.88,318329.0,44.1711,44.1805,44.0864,44.1052,318329.0
2023-02-28 15:50:00,46.87,46.93,46.83,46.91,347594.0,44.0958,44.1522,44.0582,44.1334,347594.0
2023-02-28 15:55:00,46.91,46.95,46.75,46.76,1973748.0,44.1334,44.1711,43.9829,43.9923,1973748.0
2023-03-01 09:30:00,46.5,46.53,46.25,46.53,381831.0,43.7477,43.7759,43.5125,43.7759,381831.0
2023-03-01 09:35:00,46.53,46.75,46.51,46.69,314882.0,43.7759,43.9829,43.7571,43.9265,314882.0
2023-03-01 09:40:00,46.68,46.71,46.48,46.59,263614.0,43.917,43.9453,43.7289,43.8324,263614.0
2023-03-01 09:45:00,46.59,46.63,46.47,46.59,244627.0,43.8324,43.87,43.7195,43.8324,244627.0
2023-03-01 09:50:00,46.6,46.67,46.57,46.58,147321.0,43.8418,43.9076,43.8136,43.823,147321.0
2023-03-01 09:55:00,46.58,46.67,46.58,46.62,110127.0,43.823,43.9076,43.823,43.8606,110127.0
2023-03-01 10:00:00,46.63,46.67,46.48,46.57,176716.0,43.87,43.9076,43.7289,43.8136,176716.0
2023-03-01 10:05:00,46.56,46.57,46.47,46.47,238887.0,43.8041,43.8136,43.7195,43.7195,238887.0
2023-03-01 10:10:00,46.48,46.48,46.38,46.46,135331.0,43.7289,43.7289,43.6348,43.7101,135331.0
2023-03-01 10:15:00,46.45,46.57,46.43,46.57,175224.0,43.7007,43.8136,43.6818,43.8136,175224.0
2023-03-01 10:20:00,46.58,46.65,46.56,46.63,148754.0,43.823,43.8888,43.8041,43.87,148754.0
2023-03-01 10:25:00,46.64,46.67,46.57,46.63,118714.0,43.8794,43.9076,43.8136,43.87,118714.0
2023-03-01 10:30:00,46.63,46.64,46.51,46.58,102731.0,43.87,43.8794,43.7571,43.823,102731.0
2023-03-01 10:35:00,46.58,46.71,46.56,46.64,160573.0,43.823,43.9453,43.8041,43.8794,160573.0
2023-03-01 10:40:00,46.64,46.7,46.62,46.66,89303.0,43.8794,43.9359,43.8606,43.8982,89303.0
2023-03-01 10:45:00,46.66,46.8,46.65,46.79,136263.0,43.8982,44.0299,43.8888,44.0205,136263.0
2023-03-01 10:50:00,46.79,46.86,46.78,46.82,141837.0,44.0205,44.0864,44.0111,44.0488,141837.0
2023-03-01 10:55:00,46.81,46.92,46.79,46.9,157562.0,44.0394,44.1428,44.0205,44.124,157562.0
2023-03-01 11:00:00,46.89,46.92,46.76,46.78,145667.0,44.1146,44.1428,43.9923,44.0111,145667.0
2023-03-01 11:05:00,46.78,46.79,46.59,46.63,142178.0,44.0111,44.0205,43.8324,43.87,142178.0
2023-03-01 11:10:00,46.63,46.63,46.57,46.59,104878.0,43.87,43.87,43.8136,43.8324,104878.0
2023-03-01 11:15:00,46.59,46.61,46.54,46.56,112779.0,43.8324,43.8512,43.7853,43.8041,112779.0
2023-03-01 11:20:00,46.56,46.67,46.55,46.65,119601.0,43.8041,43.9076,43.7947,43.8888,119601.0
2023-03-01 11:25:00,46.66,46.74,46.65,46.69,111648.0,43.8982,43.9735,43.8888,43.9265,111648.0
2023-03-01 11:30:00,46.7,46.73,46.65,46.67,86776.0,43.9359,43.9641,43.8888,43.9076,86776.0
2023-03-01 11:35:00,46.68,46.73,46.67,46.7,114076.0,43.917,43.9641,43.9076,43.9359,114076.0
2023-03-01 11:40:00,46.7,46.76,46.7,46.73,120629.0,43.9359,43.9923,43.9359,43.9641,120629.0
2023-03-01 11:45:00,46.74,46.82,46.73,46.76,89257.0,43.9735,44.0488,43.9641,43.9923,89257.0
2023-03-01 11:50:00,46.77,46.81,46.71,46.72,121399.0,44.0017,44.0394,43.9453,43.9547,121399.0
2023-03-01 11:55:00,46.72,46.77,46.7,46.71,133863.0,43.9547,44.0017,43.9359,43.9453,133863.0
2023-03-01 12:00:00,46.71,46.73,46.66,46.68,94513.0,43.9453,43.9641,43.8982,43.917,94513.0
2023-03-01 12:05:00,46.68,46.7,46.65,46.7,82552.0,43.917,43.9359,43.8888,43.9359,82552.0
2023-03-01 12:10:00,46.7,46.75,46.69,46.73,103720.0,43.9359,43.9829,43.9265,43.9641,103720.0
2023-03-01 12:15:00,46.73,46.81,46.73,46.76,93732.0,43.9641,44.0394,43.9641,43.9923,93732.0
2023-03-01 12:20:00,46.76,46.83,46.76,46.78,87846.0,43.9923,44.0582,43.9923,44.0111,87846.0
2023-03-01 12:25:00,46.78,46.81,46.76,46.77,85857.0,44.0111,44.0394,43.9923,44.0017,85857.0
2023-03-01 12:30:00,46.77,46.8,46.75,46.75,62273.0,44.0017,44.0299,43.9829,43.9829,62273.0
2023-03-01 12:35:00,46.75,46.81,46.74,46.79,67134.0,43.9829,44.0394,43.9735,44.0205,67134.0
2023-03-01 12:40:00,46.79,46.87,46.78,46.86,77530.0,44.0205,44.0958,44.0111,44.0864,77530.0
2023-03-01 12:45:00,46.87,46.92,46.86,46.88,82248.0,44.0958,44.1428,44.0864,44.1052,82248.0
2023-03-01 12:50:00,46.88,46.91,46.86,46.87,100924.0,44.1052,44.1334,44.0864,44.0958,100924.0
2023-03-01 12:55:00,46.87,46.89,46.84,46.86,85028.0,44.0958,44.1146,44.0676,44.0864,85028.0
2023-03-01 13:00:00,46.86,46.87,46.82,46.83,93970.0,44.0864,44.0958,44.0488,44.0582,93970.0
2023-03-01 13:05:00,46.83,46.84,46.78,46.82,97647.0,44.0582,44.0676,44.0111,44.0488,97647.0
2023-03-01 13:10:00,46.81,46.83,46.79,46.82,52960.0,44.0394,44.0582,44.0205,44.0488,52960.0
2023-03-01 13:15:00,46.82,46.83,46.75,46.76,58310.0,44.0488,44.0582,43.9829,43.9923,58310.0
2023-03-01 13:20:00,46.76,46.76,46.67,46.68,84971.0,43.9923,43.9923,43.9076,43.917,84971.0
2023-03-01 13:25:00,46.67,46.68,46.62,46.64,86840.0,43.9076,43.917,43.8606,43.8794,86840.0
2023-03-01 13:30:00,46.63,46.64,46.6,46.62,67407.0,43.87,43.8794,43.8418,43.8606,67407.0
2023-03-01 13:35:00,46.61,46.65,46.59,46.63,104344.0,43.8512,43.8888,43.8324,43.87,104344.0
2023-03-01 13:40:00,46.62,46.63,46.59,46.6,132563.0,43.8606,43.87,43.8324,43.8418,132563.0
2023-03-01 13:45:00,46.6,46.68,46.6,46.68,125366.0,43.8418,43.917,43.8418,43.917,125366.0
2023-03-01 13:50:00,46.68,46.7,46.65,46.66,58390.0,43.917,43.9359,43.8888,43.8982,58390.0
2023-03-01 13:55:00,46.66,46.67,46.62,46.65,67591.0,43.8982,43.9076,43.8606,43.8888,67591.0
2023-03-01 14:00:00,46.64,46.64,46.58,46.63,112881.0,43.8794,43.8794,43.823,43.87,112881.0
2023-03-01 14:05:00,46.63,46.63,46.57,46.61,83325.0,43.87,43.87,43.8136,43.8512,83325.0
2023-03-01 14:10:00,46.61,46.63,46.57,46.61,104360.0,43.8512,43.87,43.8136,43.8512,104360.0
2023-03-01 14:15:00,46.6,46.6,46.54,46.58,96458.0,43.8418,43.8418,43.7853,43.823,96458.0
2023-03-01 14:20:00,46.58,46.63,46.57,46.63,99838.0,43.823,43.87,43.8136,43.87,99838.0
2023-03-01 14:25:00,46.63,46.63,46.53,46.54,140506.0,43.87,43.87,43.7759,43.7853,140506.0
2023-03-01 14:30:00,46.53,46.54,46.49,46.52,86289.0,43.7759,43.7853,43.7383,43.7665,86289.0
2023-03-01 14:35:00,46.51,46.54,46.5,46.54,77688.0,43.7571,43.7853,43.7477,43.7853,77688.0
2023-03-01 14:40:00,46.54,46.54,46.47,46.49,113169.0,43.7853,43.7853,43.7195,43.7383,113169.0
2023-03-01 14:45:00,46.49,46.5,46.41,46.44,120218.0,43.7383,43.7477,43.663,43.6913,120218.0
2023-03-01 14:50:00,46.43,46.49,46.39,46.48,128757.0,43.6818,43.7383,43.6442,43.7289,128757.0
2023-03-01 14:55:00,46.48,46.5,46.46,46.48,71574.0,43.7289,43.7477,43.7101,43.7289,71574.0
2023-03-01 15:00:00,46.48,46.54,46.47,46.53,111212.0,43.7289,43.7853,43.7195,43.7759,111212.0
2023-03-01 15:05:00,46.53,46.59,46.53,46.58,99663.0,43.7759,43.8324,43.7759,43.823,99663.0
2023-03-01 15:10:00,46.58,46.6,46.55,46.58,99059.0,43.823,43.8418,43.7947,43.823,99059.0
2023-03-01 15:15:00,46.58,46.61,46.53,46.59,102337.0,43.823,43.8512,43.7759,43.8324,102337.0
2023-03-01 15:20:00,46.59,46.61,46.55,46.57,99097.0,43.8324,43.8512,43.7947,43.8136,99097.0
2023-03-01 15:25:00,46.57,46.58,46.53,46.55,114561.0,43.8136,43.823,43.7759,43.7947,114561.0
2023-03-01 15:30:00,46.55,46.65,46.53,46.65,134013.0,43.7947,43.8888,43.7759,43.8888,134013.0
2023-03-01 15:35:00,46.64,46.68,46.61,46.66,166302.0,43.8794,43.917,43.8512,43.8982,166302.0
2023-03-01 15:40:00,46.66,46.74,46.65,46.72,185085.0,43.8982,43.9735,43.8888,43.9547,185085.0
2023-03-01 15:45:00,46.72,46.78,46.7,46.73,132238.0,43.9547,44.0111,43.9359,43.9641,132238.0
2023-03-01 15:50:00,46.73,46.74,46.65,46.66,279185.0,43.9641,43.9735,43.8888,43.8982,279185.0
2023-03-01 15:55:00,46.66,46.71,46.65,46.7,665253.0,43.8982,43.9453,43.8888,43.9359,665253.0
2023-03-02 09:30:00,46.46,46.62,46.46,46.54,312688.0,43.7101,43.8606,43.7101,43.7853,312688.0
2023-03-02 09:35:00,46.54,46.55,46.14,46.17,338227.0,43.7853,43.7947,43.409,43.4372,338227.0
2023-03-02 09:40:00,46.16,46.17,45.8,45.84,282113.0,43.4278,43.4372,43.0891,43.1268,282113.0
2023-03-02 09:45:00,45.83,45.83,45.55,45.67,280461.0,43.1174,43.1174,42.8539,42.9668,280461.0
2023-03-02 09:50:00,45.67,45.88,45.66,45.86,289240.0,42.9668,43.1644,42.9574,43.1456,289240.0
2023-03-02 09:55:00,45.86,45.89,45.7,45.71,146754.0,43.1456,43.1738,42.9951,43.0045,146754.0
2023-03-02 10:00:00,45.71,45.89,45.7,45.86,201802.0,43.0045,43.1738,42.9951,43.1456,201802.0
2023-03-02 10:05:00,45.86,45.93,45.81,45.88,238244.0,43.1456,43.2114,43.0985,43.1644,238244.0
2023-03-02 10:10:00,45.87,45.88,45.79,45.84,190434.0,43.155,43.1644,43.0797,43.1268,190434.0
2023-03-02 10:15:00,45.84,45.94,45.82,45.87,163919.0,43.1268,43.2208,43.1079,43.155,163919.0
2023-03-02 10:20:00,45.87,45.89,45.72,45.77,177650.0,43.155,43.1738,43.0139,43.0609,177650.0
2023-03-02 10:25:00,45.77,45.88,45.71,45.88,139785.0,43.0609,43.1644,43.0045,43.1644,139785.0
2023-03-02 10:30:00,45.89,45.97,45.87,45.94,184364.0,43.1738,43.2491,43.155,43.2208,184364.0
2023-03-02 10:35:00,45.95,45.97,45.9,45.91,158169.0,43.2303,43.2491,43.1832,43.1926,158169.0
2023-03-02 10:40:00,45.91,45.94,45.82,45.83,177428.0,43.1926,43.2208,43.1079,43.1174,177428.0
2023-03-02 10:45:00,45.83,45.91,45.82,45.87,95961.0,43.1174,43.1926,43.1079,43.155,95961.0
2023-03-02 10:50:00,45.87,45.93,45.85,45.92,92375.0,43.155,43.2114,43.1362,43.202,92375.0
2023-03-02 10:55:00,45.92,45.95,45.9,45.9,137062.0,43.202,43.2303,43.1832,43.1832,137062.0
2023-03-02 11:00:00,45.9,45.96,45.84,45.85,141582.0,43.1832,43.2397,43.1268,43.1362,141582.0
2023-03-02 11:05:00,45.84,45.94,45.84,45.89,97498.0,43.1268,43.2208,43.1268,43.1738,97498.0
2023-03-02 11:10:00,45.88,45.92,45.86,45.88,82995.0,43.1644,43.202,43.1456,43.1644,82995.0
2023-03-02 11:15:00,45.87,45.93,45.86,45.93,64289.0,43.155,43.2114,43.1456,43.2114,64289.0
2023-03-02 11:20:00,45.92,45.94,45.88,45.88,82708.0,43.202,43.2208,43.1644,43.1644,82708.0
2023-03-02 11:25:00,45.89,45.9,45.81,45.84,111183.0,43.1738,43.1832,43.0985,43.1268,111183.0
2023-03-02 11:30:00,45.83,45.89,45.76,45.77,113263.0,43.1174,43.1738,43.0515,43.0609,113263.0
2023-03-02 11:35:00,45.77,45.77,45.68,45.71,86711.0,43.0609,43.0609,42.9762,43.0045,86711.0
2023-03-02 11:40:00,45.71,45.73,45.68,45.69,99359.0,43.0045,43.0233,42.9762,42.9856,99359.0
2023-03-02 11:45:00,45.69,45.72,45.65,45.72,135809.0,42.9856,43.0139,42.948,43.0139,135809.0
2023-03-02 11:50:00,45.72,45.75,45.67,45.68,116311.0,43.0139,43.0421,42.9668,42.9762,116311.0
2023-03-02 11:55:00,45.68,45.69,45.63,45.69,132446.0,42.9762,42.9856,42.9292,42.9856,132446.0
2023-03-02 12:00:00,45.69,45.69,45.6,45.63,100172.0,42.9856,42.9856,42.901,42.9292,100172.0
2023-03-02 12:05:00,45.62,45.62,45.5,45.52,140041.0,42.9198,42.9198,42.8069,42.8257,140041.0
2023-03-02 12:10:00,45.53,45.58,45.52,45.57,114976.0,42.8351,42.8822,42.8257,42.8727,114976.0
2023-03-02 12:15:00,45.56,45.59,45.51,45.53,103405.0,42.8633,42.8916,42.8163,42.8351,103405.0
2023-03-02 12:20:00,45.53,45.54,45.47,45.49,170128.0,42.8351,42.8445,42.7787,42.7975,170128.0
2023-03-02 12:25:00,45.49,45.5,45.44,45.46,274384.0,42.7975,42.8069,42.7504,42.7693,274384.0
2023-03-02 12:30:00,45.46,45.53,45.45,45.52,105213.0,42.7693,42.8351,42.7598,42.8257,105213.0
2023-03-02 12:35:00,45.51,45.51,45.42,45.46,107157.0,42.8163,42.8163,42.7316,42.7693,107157.0
2023-03-02 12:40:00,45.46,45.47,45.38,45.4,120851.0,42.7693,42.7787,42.694,42.7128,120851.0
2023-03-02 12:45:00,45.4,45.43,45.38,45.41,193233.0,42.7128,42.741,42.694,42.7222,193233.0
2023-03-02 12:50:00,45.41,45.49,45.41,45.48,175572.0,42.7222,42.7975,42.7222,42.7881,175572.0
2023-03-02 12:55:00,45.48,45.57,45.47,45.57,123388.0,42.7881,42.8727,42.7787,42.8727,123388.0
2023-03-02 13:00:00,45.57,45.63,45.56,45.61,203124.0,42.8727,42.9292,42.8633,42.9104,203124.0
2023-03-02 13:05:00,45.6,45.6,45.47,45.48,81229.0,42.901,42.901,42.7787,42.7881,81229.0
2023-03-02 13:10:00,45.48,45.52,45.47,45.51,65861.0,42.7881,42.8257,42.7787,42.8163,65861.0
2023-03-02 13:15:00,45.5,45.52,45.46,45.52,104679.0,42.8069,42.8257,42.7693,42.8257,104679.0
2023-03-02 13:20:00,45.52,45.55,45.5,45.51,59059.0,42.8257,42.8539,42.8069,42.8163,59059.0
2023-03-02 13:25:00,45.52,45.55,45.49,45.49,102144.0,42.8257,42.8539,42.7975,42.7975,102144.0
2023-03-02 13:30:00,45.5,45.51,45.47,45.49,82735.0,42.8069,42.8163,42.7787,42.7975,82735.0
2023-03-02 13:35:00,45.49,45.74,45.49,45.63,228661.0,42.7975,43.0327,42.7975,42.9292,228661.0
2023-03-02 13:40:00,45.64,45.69,45.58,45.61,126429.0,42.9386,42.9856,42.8822,42.9104,126429.0
2023-03-02 13:45:00,45.61,45.71,45.6,45.7,122276.0,42.9104,43.0045,42.901,42.9951,122276.0
2023-03-02 13:50:00,45.7,45.71,45.67,45.69,87886.0,42.9951,43.0045,42.9668,42.9856,87886.0
2023-03-02 13:55:00,45.7,45.77,45.69,45.75,141812.0,42.9951,43.0609,42.9856,43.0421,141812.0
2023-03-02 14:00:00,45.75,45.88,45.75,45.84,174700.0,43.0421,43.1644,43.0421,43.1268,174700.0
2023-03-02 14:05:00,45.84,45.87,45.79,45.84,161311.0,43.1268,43.155,43.0797,43.1268,161311.0
2023-03-02 14:10:00,45.84,45.85,45.7,45.71,86703.0,43.1268,43.1362,42.9951,43.0045,86703.0
2023-03-02 14:15:00,45.71,45.71,45.65,45.69,81672.0,43.0045,43.0045,42.948,42.9856,81672.0
2023-03-02 14:20:00,45.7,45.72,45.67,45.68,92610.0,42.9951,43.0139,42.9668,42.9762,92610.0
2023-03-02 14:25:00,45.68,45.72,45.64,45.71,121153.0,42.9762,43.0139,42.9386,43.0045,121153.0
2023-03-02 14:30:00,45.71,45.72,45.63,45.64,104673.0,43.0045,43.0139,42.9292,42.9386,104673.0
2023-03-02 14:35:00,45.63,45.63,45.57,45.59,98156.0,42.9292,42.9292,42.8727,42.8916,98156.0
2023-03-02 14:40:00,45.59,45.64,45.58,45.62,95669.0,42.8916,42.9386,42.8822,42.9198,95669.0
2023-03-02 14:45:00,45.63,45.67,45.61,45.67,134167.0,42.9292,42.9668,42.9104,42.9668,134167.0
2023-03-02 14:50:00,45.66,45.69,45.65,45.68,88438.0,42.9574,42.9856,42.948,42.9762,88438.0
2023-03-02 14:55:00,45.68,45.74,45.66,45.73,99361.0,42.9762,43.0327,42.9574,43.0233,99361.0
2023-03-02 15:00:00,45.73,45.75,45.65,45.66,120466.0,43.0233,43.0421,42.948,42.9574,120466.0
2023-03-02 15:05:00,45.66,45.68,45.61,45.66,118563.0,42.9574,42.9762,42.9104,42.9574,118563.0
2023-03-02 15:10:00,45.66,45.75,45.64,45.74,118166.0,42.9574,43.0421,42.9386,43.0327,118166.0
2023-03-02 15:15:00,45.74,45.82,45.73,45.76,179662.0,43.0327,43.1079,43.0233,43.0515,179662.0
2023-03-02 15:20:00,45.75,45.81,45.73,45.79,180448.0,43.0421,43.0985,43.0233,43.0797,180448.0
2023-03-02 15:25:00,45.8,45.81,45.76,45.77,159277.0,43.0891,43.0985,43.0515,43.0609,159277.0
2023-03-02 15:30:00,45.77,45.86,45.76,45.85,170336.0,43.0609,43.1456,43.0515,43.1362,170336.0
2023-03-02 15:35:00,45.85,45.96,45.84,45.93,299695.0,43.1362,43.2397,43.1268,43.2114,299695.0
2023-03-02 15:40:00,45.94,45.96,45.86,45.87,260567.0,43.2208,43.2397,43.1456,43.155,260567.0
2023-03-02 15:45:00,45.86,45.89,45.83,45.85,234262.0,43.1456,43.1738,43.1174,43.1362,234262.0
2023-03-02 15:50:00,45.84,45.84,45.75,45.78,387291.0,43.1268,43.1268,43.0421,43.0703,387291.0
2023-03-02 15:55:00,45.78,45.82,45.72,45.82,1199817.0,43.0703,43.1079,43.0139,43.1079,1199817.0
2023-03-03 09:30:00,46.02,46.1,45.92,46.03,266821.0,43.2961,43.3714,43.202,43.3055,266821.0
2023-03-03 09:35:00,46.03,46.13,46.01,46.03,204429.0,43.3055,43.3996,43.2867,43.3055,204429.0
2023-03-03 09:40:00,46.03,46.04,45.91,45.97,188733.0,43.3055,43.3149,43.1926,43.2491,188733.0
2023-03-03 09:45:00,45.97,46.16,45.95,46.15,180327.0,43.2491,43.4278,43.2303,43.4184,180327.0
2023-03-03 09:50:00,46.15,46.26,46.13,46.22,412409.0,43.4184,43.5219,43.3996,43.4843,412409.0
2023-03-03 09:55:00,46.23,46.33,46.16,46.17,180205.0,43.4937,43.5878,43.4278,43.4372,180205.0
2023-03-03 10:00:00,46.18,46.21,45.99,46.12,197984.0,43.4466,43.4749,43.2679,43.3902,197984.0
2023-03-03 10:05:00,46.12,46.12,46.02,46.04,148675.0,43.3902,43.3902,43.2961,43.3149,148675.0
2023-03-03 10:10:00,46.04,46.25,46.03,46.23,158286.0,43.3149,43.5125,43.3055,43.4937,158286.0
2023-03-03 10:15:00,46.24,46.31,46.17,46.29,186295.0,43.5031,43.5689,43.4372,43.5501,186295.0
2023-03-03 10:20:00,46.3,46.4,46.3,46.34,150522.0,43.5595,43.6536,43.5595,43.5972,150522.0
2023-03-03 10:25:00,46.35,46.44,46.35,46.42,109528.0,43.6066,43.6913,43.6066,43.6724,109528.0
2023-03-03 10:30:00,46.43,46.43,46.32,46.35,87114.0,43.6818,43.6818,43.5784,43.6066,87114.0
2023-03-03 10:35:00,46.36,46.36,46.29,46.33,116909.0,43.616,43.616,43.5501,43.5878,116909.0
2023-03-03 10:40:00,46.33,46.38,46.32,46.35,139874.0,43.5878,43.6348,43.5784,43.6066,139874.0
2023-03-03 10:45:00,46.36,46.38,46.31,46.33,118938.0,43.616,43.6348,43.5689,43.5878,118938.0
2023-03-03 10:50:00,46.33,46.4,46.33,46.35,87061.0,43.5878,43.6536,43.5878,43.6066,87061.0
2023-03-03 10:55:00,46.36,46.38,46.32,46.32,111457.0,43.616,43.6348,43.5784,43.5784,111457.0
2023-03-03 11:00:00,46.33,46.42,46.32,46.38,102830.0,43.5878,43.6724,43.5784,43.6348,102830.0
2023-03-03 11:05:00,46.38,46.46,46.37,46.45,64592.0,43.6348,43.7101,43.6254,43.7007,64592.0
2023-03-03 11:10:00,46.45,46.45,46.39,46.41,82632.0,43.7007,43.7007,43.6442,43.663,82632.0
2023-03-03 11:15:00,46.41,46.46,46.41,46.45,72712.0,43.663,43.7101,43.663,43.7007,72712.0
2023-03-03 11:20:00,46.44,46.47,46.41,46.47,99978.0,43.6913,43.7195,43.663,43.7195,99978.0
2023-03-03 11:25:00,46.47,46.48,46.44,46.47,99905.0,43.7195,43.7289,43.6913,43.7195,99905.0
2023-03-03 11:30:00,46.46,46.54,46.45,46.53,193089.0,43.7101,43.7853,43.7007,43.7759,193089.0
2023-03-03 11:35:00,46.53,46.59,46.5,46.54,198751.0,43.7759,43.8324,43.7477,43.7853,198751.0
2023-03-03 11:40:00,46.54,46.58,46.51,46.53,88383.0,43.7853,43.823,43.7571,43.7759,88383.0
2023-03-03 11:45:00,46.53,46.57,46.53,46.57,121818.0,43.7759,43.8136,43.7759,43.8136,121818.0
2023-03-03 11:50:00,46.57,46.57,46.52,46.53,87322.0,43.8136,43.8136,43.7665,43.7759,87322.0
2023-03-03 11:55:00,46.52,46.57,46.51,46.57,102512.0,43.7665,43.8136,43.7571,43.8136,102512.0
2023-03-03 12:00:00,46.57,46.61,46.55,46.59,73378.0,43.8136,43.8512,43.7947,43.8324,73378.0
2023-03-03 12:05:00,46.59,46.7,46.58,46.66,144363.0,43.8324,43.9359,43.823,43.8982,144363.0
2023-03-03 12:10:00,46.66,46.74,46.66,46.66,184960.0,43.8982,43.9735,43.8982,43.8982,184960.0
2023-03-03 12:15:00,46.66,46.67,46.6,46.62,73137.0,43.8982,43.9076,43.8418,43.8606,73137.0
2023-03-03 12:20:00,46.61,46.62,46.56,46.57,101639.0,43.8512,43.8606,43.8041,43.8136,101639.0
2023-03-03 12:25:00,46.56,46.58,46.53,46.58,48058.0,43.8041,43.823,43.7759,43.823,48058.0
2023-03-03 12:30:00,46.57,46.61,46.56,46.58,66359.0,43.8136,43.8512,43.8041,43.823,66359.0
2023-03-03 12:35:00,46.58,46.64,46.57,46.63,69698.0,43.823,43.8794,43.8136,43.87,69698.0
2023-03-03 12:40:00,46.62,46.66,46.59,46.59,74516.0,43.8606,43.8982,43.8324,43.8324,74516.0
2023-03-03 12:45:00,46.6,46.65,46.6,46.65,55517.0,43.8418,43.8888,43.8418,43.8888,55517.0
2023-03-03 12:50:00,46.65,46.66,46.63,46.65,90131.0,43.8888,43.8982,43.87,43.8888,90131.0
2023-03-03 12:55:00,46.65,46.71,46.65,46.71,70343.0,43.8888,43.9453,43.8888,43.9453,70343.0
2023-03-03 13:00:00,46.71,46.73,46.7,46.72,85923.0,43.9453,43.9641,43.9359,43.9547,85923.0
2023-03-03 13:05:00,46.72,46.75,46.7,46.71,83255.0,43.9547,43.9829,43.9359,43.9453,83255.0
2023-03-03 13:10:00,46.72,46.73,46.69,46.71,67920.0,43.9547,43.9641,43.9265,43.9453,67920.0
2023-03-03 13:15:00,46.71,46.71,46.65,46.67,75881.0,43.9453,43.9453,43.8888,43.9076,75881.0
2023-03-03 13:20:00,46.68,46.7,46.65,46.66,57929.0,43.917,43.9359,43.8888,43.8982,57929.0
2023-03-03 13:25:00,46.66,46.68,46.64,46.66,70408.0,43.8982,43.917,43.8794,43.8982,70408.0
2023-03-03 13:30:00,46.66,46.68,46.61,46.62,76302.0,43.8982,43.917,43.8512,43.8606,76302.0
2023-03-03 13:35:00,46.63,46.67,46.6,46.67,79669.0,43.87,43.9076,43.8418,43.9076,79669.0
2023-03-03 13:40:00,46.66,46.68,46.63,46.65,97353.0,43.8982,43.917,43.87,43.8888,97353.0
2023-03-03 13:45:00,46.65,46.67,46.61,46.63,125975.0,43.8888,43.9076,43.8512,43.87,125975.0
2023-03-03 13:50:00,46.63,46.63,46.58,46.59,97882.0,43.87,43.87,43.823,43.8324,97882.0
2023-03-03 13:55:00,46.59,46.62,46.58,46.59,62819.0,43.8324,43.8606,43.823,43.8324,62819.0
2023-03-03 14:00:00,46.59,46.66,46.58,46.66,64490.0,43.8324,43.8982,43.823,43.8982,64490.0
2023-03-03 14:05:00,46.66,46.74,46.66,46.74,86521.0,43.8982,43.9735,43.8982,43.9735,86521.0
2023-03-03 14:10:00,46.74,46.81,46.72,46.8,115750.0,43.9735,44.0394,43.9547,44.0299,115750.0
2023-03-03 14:15:00,46.81,46.82,46.77,46.78,109099.0,44.0394,44.0488,44.0017,44.0111,109099.0
2023-03-03 14:20:00,46.79,46.81,46.77,46.79,73958.0,44.0205,44.0394,44.0017,44.0205,73958.0
2023-03-03 14:25:00,46.8,46.8,46.73,46.76,112230.0,44.0299,44.0299,43.9641,43.9923,112230.0
2023-03-03 14:30:00,46.76,46.78,46.72,46.73,109946.0,43.9923,44.0111,43.9547,43.9641,109946.0
2023-03-03 14:35:00,46.72,46.74,46.69,46.7,93996.0,43.9547,43.9735,43.9265,43.9359,93996.0
2023-03-03 14:40:00,46.7,46.73,46.69,46.72,112283.0,43.9359,43.9641,43.9265,43.9547,112283.0
2023-03-03 14:45:00,46.72,46.76,46.69,46.74,63330.0,43.9547,43.9923,43.9265,43.9735,63330.0
2023-03-03 14:50:00,46.73,46.78,46.73,46.76,74793.0,43.9641,44.0111,43.9641,43.9923,74793.0
2023-03-03 14:55:00,46.76,46.82,46.75,46.81,86478.0,43.9923,44.0488,43.9829,44.0394,86478.0
2023-03-03 15:00:00,46.81,46.87,46.81,46.87,104599.0,44.0394,44.0958,44.0394,44.0958,104599.0
2023-03-03 15:05:00,46.87,46.96,46.87,46.95,169712.0,44.0958,44.1805,44.0958,44.1711,169712.0
2023-03-03 15:10:00,46.95,46.98,46.89,46.9,192036.0,44.1711,44.1993,44.1146,44.124,192036.0
2023-03-03 15:15:00,46.9,46.94,46.86,46.91,112736.0,44.124,44.1617,44.0864,44.1334,112736.0
2023-03-03 15:20:00,46.92,46.96,46.91,46.95,125120.0,44.1428,44.1805,44.1334,44.1711,125120.0
2023-03-03 15:25:00,46.95,46.96,46.91,46.94,129980.0,44.1711,44.1805,44.1334,44.1617,129980.0
2023-03-03 15:30:00,46.95,46.95,46.89,46.89,152524.0,44.1711,44.1711,44.1146,44.1146,152524.0
2023-03-03 15:35:00,46.9,46.94,46.87,46.93,216181.0,44.124,44.1617,44.0958,44.1522,216181.0
2023-03-03 15:40:00,46.93,46.94,46.88,46.9,205890.0,44.1522,44.1617,44.1052,44.124,205890.0
2023-03-03 15:45:00,46.9,46.9,46.82,46.83,237765.0,44.124,44.124,44.0488,44.0582,237765.0
2023-03-03 15:50:00,46.83,46.9,46.81,46.9,319213.0,44.0582,44.124,44.0394,44.124,319213.0
2023-03-03 15:55:00,46.9,46.93,46.83,46.86,891528.0,44.124,44.1522,44.0582,44.0864,891528.0
2023-03-06 09:30:00,46.88,46.96,46.8,46.96,193250.0,44.1052,44.1805,44.0299,44.1805,193250.0
2023-03-06 09:35:00,46.96,47.11,46.94,47.02,260096.0,44.1805,44.3216,44.1617,44.2369,260096.0
2023-03-06 09:40:00,47.02,47.09,46.96,47.09,139615.0,44.2369,44.3028,44.1805,44.3028,139615.0
2023-03-06 09:45:00,47.1,47.13,46.98,47.08,162046.0,44.3122,44.3404,44.1993,44.2934,162046.0
2023-03-06 09:50:00,47.07,47.12,46.93,46.95,218716.0,44.284,44.331,44.1522,44.1711,218716.0
2023-03-06 09:55:00,46.95,47.04,46.94,47.04,125954.0,44.1711,44.2557,44.1617,44.2557,125954.0
2023-03-06 10:00:00,47.04,47.08,46.99,47.04,114007.0,44.2557,44.2934,44.2087,44.2557,114007.0
2023-03-06 10:05:00,47.03,47.18,47.02,47.13,168791.0,44.2463,44.3875,44.2369,44.3404,168791.0
2023-03-06 10:10:00,47.13,47.16,47.08,47.16,152402.0,44.3404,44.3686,44.2934,44.3686,152402.0
2023-03-06 10:15:00,47.15,47.17,47.11,47.15,152517.0,44.3592,44.378,44.3216,44.3592,152517.0
2023-03-06 10:20:00,47.15,47.16,47.01,47.03,174276.0,44.3592,44.3686,44.2275,44.2463,174276.0
2023-03-06 10:25:00,47.03,47.07,46.99,47.04,140360.0,44.2463,44.284,44.2087,44.2557,140360.0
2023-03-06 10:30:00,47.04,47.12,47.01,47.09,187145.0,44.2557,44.331,44.2275,44.3028,187145.0
2023-03-06 10:35:00,47.08,47.09,46.98,47.0,162945.0,44.2934,44.3028,44.1993,44.2181,162945.0
2023-03-06 10:40:00,47.0,47.06,46.99,47.05,124248.0,44.2181,44.2746,44.2087,44.2651,124248.0
2023-03-06 10:45:00,47.05,47.09,46.99,47.04,136917.0,44.2651,44.3028,44.2087,44.2557,136917.0
2023-03-06 10:50:00,47.04,47.1,47.01,47.09,96549.0,44.2557,44.3122,44.2275,44.3028,96549.0
2023-03-06 10:55:00,47.09,47.09,47.02,47.05,122001.0,44.3028,44.3028,44.2369,44.2651,122001.0
2023-03-06 11:00:00,47.05,47.07,47.02,47.06,126526.0,44.2651,44.284,44.2369,44.2746,126526.0
2023-03-06 11:05:00,47.05,47.07,47.0,47.02,72940.0,44.2651,44.284,44.2181,44.2369,72940.0
2023-03-06 11:10:00,47.01,47.03,46.99,47.02,72360.0,44.2275,44.2463,44.2087,44.2369,72360.0
2023-03-06 11:15:00,47.02,47.06,47.0,47.03,129120.0,44.2369,44.2746,44.2181,44.2463,129120.0
2023-03-06 11:20:00,47.02,47.02,46.92,46.96,289160.0,44.2369,44.2369,44.1428,44.1805,289160.0
2023-03-06 11:25:00,46.96,46.96,46.84,46.84,94093.0,44.1805,44.1805,44.0676,44.0676,94093.0
2023-03-06 11:30:00,46.84,46.88,46.79,46.82,158480.0,44.0676,44.1052,44.0205,44.0488,158480.0
2023-03-06 11:35:00,46.82,46.87,46.81,46.86,112592.0,44.0488,44.0958,44.0394,44.0864,112592.0
2023-03-06 11:40:00,46.86,46.87,46.8,46.83,92603.0,44.0864,44.0958,44.0299,44.0582,92603.0
2023-03-06 11:45:00,46.83,46.92,46.82,46.9,137656.0,44.0582,44.1428,44.0488,44.124,137656.0
2023-03-06 11:50:00,46.9,46.91,46.86,46.88,104672.0,44.124,44.1334,44.0864,44.1052,104672.0
2023-03-06 11:55:00,46.89,46.89,46.84,46.86,78423.0,44.1146,44.1146,44.0676,44.0864,78423.0
2023-03-06 12:00:00,46.87,46.87,46.81,46.84,119817.0,44.0958,44.0958,44.0394,44.0676,119817.0
2023-03-06 12:05:00,46.84,46.85,46.78,46.82,121494.0,44.0676,44.077,44.0111,44.0488,121494.0
2023-03-06 12:10:00,46.82,46.85,46.8,46.83,75702.0,44.0488,44.077,44.0299,44.0582,75702.0
2023-03-06 12:15:00,46.83,46.87,46.82,46.86,99971.0,44.0582,44.0958,44.0488,44.0864,99971.0
2023-03-06 12:20:00,46.86,46.87,46.81,46.82,78760.0,44.0864,44.0958,44.0394,44.0488,78760.0
2023-03-06 12:25:00,46.81,46.81,46.75,46.75,105666.0,44.0394,44.0394,43.9829,43.9829,105666.0
2023-03-06 12:30:00,46.75,46.77,46.73,46.76,116840.0,43.9829,44.0017,43.9641,43.9923,116840.0
2023-03-06 12:35:00,46.75,46.77,46.72,46.74,88184.0,43.9829,44.0017,43.9547,43.9735,88184.0
2023-03-06 12:40:00,46.74,46.76,46.71,46.72,93127.0,43.9735,43.9923,43.9453,43.9547,93127.0
2023-03-06 12:45:00,46.72,46.72,46.68,46.68,81943.0,43.9547,43.9547,43.917,43.917,81943.0
2023-03-06 12:50:00,46.68,46.71,46.67,46.68,108506.0,43.917,43.9453,43.9076,43.917,108506.0
2023-03-06 12:55:00,46.68,46.73,46.65,46.67,123939.0,43.917,43.9641,43.8888,43.9076,123939.0
2023-03-06 13:00:00,46.67,46.69,46.66,46.68,82845.0,43.9076,43.9265,43.8982,43.917,82845.0
2023-03-06 13:05:00,46.69,46.72,46.65,46.67,73663.0,43.9265,43.9547,43.8888,43.9076,73663.0
2023-03-06 13:10:00,46.67,46.67,46.63,46.64,70150.0,43.9076,43.9076,43.87,43.8794,70150.0
2023-03-06 13:15:00,46.64,46.65,46.61,46.63,61670.0,43.8794,43.8888,43.8512,43.87,61670.0
2023-03-06 13:20:00,46.63,46.64,46.55,46.56,99237.0,43.87,43.8794,43.7947,43.8041,99237.0
2023-03-06 13:25:00,46.57,46.61,46.54,46.59,68622.0,43.8136,43.8512,43.7853,43.8324,68622.0
2023-03-06 13:30:00,46.59,46.62,46.58,46.59,68229.0,43.8324,43.8606,43.823,43.8324,68229.0
2023-03-06 13:35:00,46.59,46.6,46.53,46.54,109863.0,43.8324,43.8418,43.7759,43.7853,109863.0
2023-03-06 13:40:00,46.54,46.55,46.51,46.54,147546.0,43.7853,43.7947,43.7571,43.7853,147546.0
2023-03-06 13:45:00,46.54,46.56,46.52,46.54,109353.0,43.7853,43.8041,43.7665,43.7853,109353.0
2023-03-06 13:50:00,46.53,46.55,46.52,46.53,68569.0,43.7759,43.7947,43.7665,43.7759,68569.0
2023-03-06 13:55:00,46.53,46.56,46.51,46.54,99393.0,43.7759,43.8041,43.7571,43.7853,99393.0
2023-03-06 14:00:00,46.54,46.61,46.52,46.61,91725.0,43.7853,43.8512,43.7665,43.8512,91725.0
2023-03-06 14:05:00,46.61,46.68,46.6,46.67,77613.0,43.8512,43.917,43.8418,43.9076,77613.0
2023-03-06 14:10:00,46.68,46.72,46.66,46.72,105782.0,43.917,43.9547,43.8982,43.9547,105782.0
2023-03-06 14:15:00,46.71,46.72,46.66,46.68,86371.0,43.9453,43.9547,43.8982,43.917,86371.0
2023-03-06 14:20:00,46.68,46.73,46.67,46.73,92310.0,43.917,43.9641,43.9076,43.9641,92310.0
2023-03-06 14:25:00,46.73,46.74,46.68,46.72,86001.0,43.9641,43.9735,43.917,43.9547,86001.0
2023-03-06 14:30:00,46.73,46.76,46.72,46.73,110974.0,43.9641,43.9923,43.9547,43.9641,110974.0
2023-03-06 14:35:00,46.73,46.76,46.72,46.75,90855.0,43.9641,43.9923,43.9547,43.9829,90855.0
2023-03-06 14:40:00,46.76,46.83,46.75,46.83,73135.0,43.9923,44.0582,43.9829,44.0582,73135.0
2023-03-06 14:45:00,46.82,46.84,46.78,46.8,144044.0,44.0488,44.0676,44.0111,44.0299,144044.0
2023-03-06 14:50:00,46.8,46.86,46.79,46.86,96029.0,44.0299,44.0864,44.0205,44.0864,96029.0
2023-03-06 14:55:00,46.86,46.87,46.81,46.83,120838.0,44.0864,44.0958,44.0394,44.0582,120838.0
2023-03-06 15:00:00,46.84,46.85,46.82,46.84,130299.0,44.0676,44.077,44.0488,44.0676,130299.0
2023-03-06 15:05:00,46.84,46.87,46.83,46.84,220313.0,44.0676,44.0958,44.0582,44.0676,220313.0
2023-03-06 15:10:00,46.84,46.86,46.78,46.8,138708.0,44.0676,44.0864,44.0111,44.0299,138708.0
2023-03-06 15:15:00,46.8,46.81,46.75,46.8,109910.0,44.0299,44.0394,43.9829,44.0299,109910.0
2023-03-06 15:20:00,46.81,46.85,46.8,46.8,128812.0,44.0394,44.077,44.0299,44.0299,128812.0
2023-03-06 15:25:00,46.8,46.84,46.8,46.81,171997.0,44.0299,44.0676,44.0299,44.0394,171997.0
2023-03-06 15:30:00,46.81,46.82,46.75,46.76,174851.0,44.0394,44.0488,43.9829,43.9923,174851.0
2023-03-06 15:35:00,46.76,46.8,46.74,46.77,224348.0,43.9923,44.0299,43.9735,44.0017,224348.0
2023-03-06 15:40:00,46.77,46.79,46.75,46.77,176894.0,44.0017,44.0205,43.9829,44.0017,176894.0
2023-03-06 15:45:00,46.76,46.78,46.7,46.72,211647.0,43.9923,44.0111,43.9359,43.9547,211647.0
2023-03-06 15:50:00,46.72,46.73,46.67,46.68,357318.0,43.9547,43.9641,43.9076,43.917,357318.0
2023-03-06 15:55:00,46.68,46.71,46.63,46.64,756263.0,43.917,43.9453,43.87,43.8794,756263.0
2023-03-07 09:30:00,46.19,46.27,46.01,46.01,419195.0,43.456,43.5313,43.2867,43.2867,419195.0
2023-03-07 09:35:00,46.01,46.11,45.9,46.04,334110.0,43.2867,43.3808,43.1832,43.3149,334110.0
2023-03-07 09:40:00,46.03,46.05,45.79,45.87,291261.0,43.3055,43.3243,43.0797,43.155,291261.0
2023-03-07 09:45:00,45.87,45.99,45.82,45.88,324804.0,43.155,43.2679,43.1079,43.1644,324804.0
2023-03-07 09:50:00,45.88,45.97,45.83,45.85,218173.0,43.1644,43.2491,43.1174,43.1362,218173.0
2023-03-07 09:55:00,45.85,45.85,45.75,45.81,197142.0,43.1362,43.1362,43.0421,43.0985,197142.0
2023-03-07 10:00:00,45.82,45.85,45.54,45.55,463105.0,43.1079,43.1362,42.8445,42.8539,463105.0
2023-03-07 10:05:00,45.56,45.61,45.46,45.46,239622.0,42.8633,42.9104,42.7693,42.7693,239622.0
2023-03-07 10:10:00,45.47,45.59,45.44,45.59,280229.0,42.7787,42.8916,42.7504,42.8916,280229.0
2023-03-07 10:15:00,45.6,45.71,45.53,45.67,224168.0,42.901,43.0045,42.8351,42.9668,224168.0
2023-03-07 10:20:00,45.67,45.8,45.62,45.72,216511.0,42.9668,43.0891,42.9198,43.0139,216511.0
2023-03-07 10:25:00,45.72,45.74,45.53,45.54,187845.0,43.0139,43.0327,42.8351,42.8445,187845.0
2023-03-07 10:30:00,45.53,45.57,45.46,45.47,485798.0,42.8351,42.8727,42.7693,42.7787,485798.0
2023-03-07 10:35:00,45.48,45.51,45.32,45.35,383906.0,42.7881,42.8163,42.6375,42.6658,383906.0
2023-03-07 10:40:00,45.35,45.37,45.19,45.19,292536.0,42.6658,42.6846,42.5152,42.5152,292536.0
2023-03-07 10:45:00,45.19,45.33,45.12,45.25,320039.0,42.5152,42.647,42.4494,42.5717,320039.0
2023-03-07 10:50:00,45.24,45.26,45.06,45.14,256175.0,42.5623,42.5811,42.3929,42.4682,256175.0
2023-03-07 10:55:00,45.14,45.14,44.95,45.01,499500.0,42.4682,42.4682,42.2894,42.3459,499500.0
2023-03-07 11:00:00,45.01,45.15,44.94,45.12,312186.0,42.3459,42.4776,42.28,42.4494,312186.0
2023-03-07 11:05:00,45.11,45.16,45.01,45.07,186347.0,42.44,42.487,42.3459,42.4023,186347.0
2023-03-07 11:10:00,45.07,45.1,44.99,45.0,142965.0,42.4023,42.4306,42.3271,42.3365,142965.0
2023-03-07 11:15:00,44.99,45.01,44.95,44.98,120450.0,42.3271,42.3459,42.2894,42.3177,120450.0
2023-03-07 11:20:00,44.99,45.0,44.87,44.91,186861.0,42.3271,42.3365,42.2142,42.2518,186861.0
2023-03-07 11:25:00,44.9,44.93,44.82,44.84,237164.0,42.2424,42.2706,42.1671,42.186,237164.0
2023-03-07 11:30:00,44.84,44.9,44.81,44.82,304737.0,42.186,42.2424,42.1577,42.1671,304737.0
2023-03-07 11:35:00,44.82,44.85,44.77,44.81,189822.0,42.1671,42.1954,42.1201,42.1577,189822.0
2023-03-07 11:40:00,44.81,44.83,44.73,44.8,185666.0,42.1577,42.1765,42.0825,42.1483,185666.0
2023-03-07 11:45:00,44.8,44.81,44.73,44.75,163929.0,42.1483,42.1577,42.0825,42.1013,163929.0
2023-03-07 11:50:00,44.75,44.8,44.7,44.71,169020.0,42.1013,42.1483,42.0542,42.0636,169020.0
2023-03-07 11:55:00,44.7,44.72,44.67,44.7,192392.0,42.0542,42.0731,42.026,42.0542,192392.0
2023-03-07 12:00:00,44.69,44.76,44.65,44.73,114620.0,42.0448,42.1107,42.0072,42.0825,114620.0
2023-03-07 12:05:00,44.73,44.75,44.69,44.69,97695.0,42.0825,42.1013,42.0448,42.0448,97695.0
2023-03-07 12:10:00,44.7,44.76,44.69,44.73,95144.0,42.0542,42.1107,42.0448,42.0825,95144.0
2023-03-07 12:15:00,44.73,44.88,44.73,44.88,118193.0,42.0825,42.2236,42.0825,42.2236,118193.0
2023-03-07 12:20:00,44.88,45.03,44.84,44.89,268590.0,42.2236,42.3647,42.186,42.233,268590.0
2023-03-07 12:25:00,44.9,44.94,44.88,44.89,191710.0,42.2424,42.28,42.2236,42.233,191710.0
2023-03-07 12:30:00,44.88,44.91,44.85,44.86,77231.0,42.2236,42.2518,42.1954,42.2048,77231.0
2023-03-07 12:35:00,44.85,44.88,44.83,44.85,150498.0,42.1954,42.2236,42.1765,42.1954,150498.0
2023-03-07 12:40:00,44.85,44.86,44.77,44.78,86635.0,42.1954,42.2048,42.1201,42.1295,86635.0
2023-03-07 12:45:00,44.78,44.83,44.76,44.8,115468.0,42.1295,42.1765,42.1107,42.1483,115468.0
2023-03-07 12:50:00,44.81,44.83,44.74,44.74,116115.0,42.1577,42.1765,42.0919,42.0919,116115.0
2023-03-07 12:55:00,44.74,44.75,44.62,44.63,137553.0,42.0919,42.1013,41.979,41.9884,137553.0
2023-03-07 13:00:00,44.63,44.64,44.58,44.59,174635.0,41.9884,41.9978,41.9413,41.9508,174635.0
2023-03-07 13:05:00,44.59,44.62,44.52,44.61,183362.0,41.9508,41.979,41.8849,41.9696,183362.0
2023-03-07 13:10:00,44.61,44.63,44.58,44.59,144948.0,41.9696,41.9884,41.9413,41.9508,144948.0
2023-03-07 13:15:00,44.59,44.59,44.48,44.48,165260.0,41.9508,41.9508,41.8473,41.8473,165260.0
2023-03-07 13:20:00,44.48,44.5,44.4,44.43,226205.0,41.8473,41.8661,41.772,41.8002,226205.0
2023-03-07 13:25:00,44.42,44.47,44.4,44.41,122880.0,41.7908,41.8379,41.772,41.7814,122880.0
2023-03-07 13:30:00,44.41,44.43,44.28,44.29,237197.0,41.7814,41.8002,41.6591,41.6685,237197.0
2023-03-07 13:35:00,44.29,44.3,44.25,44.29,207133.0,41.6685,41.6779,41.6309,41.6685,207133.0
2023-03-07 13:40:00,44.28,44.31,44.24,44.26,222362.0,41.6591,41.6873,41.6215,41.6403,222362.0
2023-03-07 13:45:00,44.26,44.28,44.17,44.21,179961.0,41.6403,41.6591,41.5556,41.5932,179961.0
2023-03-07 13:50:00,44.2,44.23,44.13,44.14,207911.0,41.5838,41.6121,41.518,41.5274,207911.0
2023-03-07 13:55:00,44.14,44.3,44.12,44.29,229549.0,41.5274,41.6779,41.5086,41.6685,229549.0
2023-03-07 14:00:00,44.3,44.42,44.29,44.34,211571.0,41.6779,41.7908,41.6685,41.7155,211571.0
2023-03-07 14:05:00,44.35,44.43,44.34,44.41,126687.0,41.725,41.8002,41.7155,41.7814,126687.0
2023-03-07 14:10:00,44.4,44.42,44.34,44.34,98530.0,41.772,41.7908,41.7155,41.7155,98530.0
2023-03-07 14:15:00,44.34,44.42,44.34,44.41,187877.0,41.7155,41.7908,41.7155,41.7814,187877.0
2023-03-07 14:20:00,44.41,44.42,44.33,44.34,105166.0,41.7814,41.7908,41.7061,41.7155,105166.0
2023-03-07 14:25:00,44.36,44.43,44.34,44.4,192976.0,41.7344,41.8002,41.7155,41.772,192976.0
2023-03-07 14:30:00,44.4,44.44,44.36,44.37,153696.0,41.772,41.8096,41.7344,41.7438,153696.0
2023-03-07 14:35:00,44.37,44.41,44.33,44.38,93562.0,41.7438,41.7814,41.7061,41.7532,93562.0
2023-03-07 14:40:00,44.39,44.39,44.33,44.33,124358.0,41.7626,41.7626,41.7061,41.7061,124358.0
2023-03-07 14:45:00,44.33,44.36,44.29,44.34,182076.0,41.7061,41.7344,41.6685,41.7155,182076.0
2023-03-07 14:50:00,44.34,44.37,44.34,44.36,160018.0,41.7155,41.7438,41.7155,41.7344,160018.0
2023-03-07 14:55:00,44.36,44.38,44.34,44.38,135642.0,41.7344,41.7532,41.7155,41.7532,135642.0
2023-03-07 15:00:00,44.37,44.44,44.37,44.41,189741.0,41.7438,41.8096,41.7438,41.7814,189741.0
2023-03-07 15:05:00,44.4,44.51,44.39,44.46,179537.0,41.772,41.8755,41.7626,41.8284,179537.0
2023-03-07 15:10:00,44.45,44.52,44.4,44.47,279453.0,41.819,41.8849,41.772,41.8379,279453.0
2023-03-07 15:15:00,44.47,44.54,44.46,44.53,174580.0,41.8379,41.9037,41.8284,41.8943,174580.0
2023-03-07 15:20:00,44.53,44.53,44.48,44.5,230796.0,41.8943,41.8943,41.8473,41.8661,230796.0
2023-03-07 15:25:00,44.49,44.53,44.44,44.46,237737.0,41.8567,41.8943,41.8096,41.8284,237737.0
2023-03-07 15:30:00,44.46,44.53,44.45,44.5,258489.0,41.8284,41.8943,41.819,41.8661,258489.0
2023-03-07 15:35:00,44.5,44.65,44.48,44.63,454070.0,41.8661,42.0072,41.8473,41.9884,454070.0
2023-03-07 15:40:00,44.64,44.65,44.47,44.47,554084.0,41.9978,42.0072,41.8379,41.8379,554084.0
2023-03-07 15:45:00,44.48,44.5,44.43,44.45,415336.0,41.8473,41.8661,41.8002,41.819,415336.0
2023-03-07 15:50:00,44.45,44.5,44.41,44.47,590786.0,41.819,41.8661,41.7814,41.8379,590786.0
2023-03-07 15:55:00,44.47,44.51,44.42,44.46,1633546.0,41.8379,41.8755,41.7908,41.8284,1633546.0
2023-03-08 09:30:00,44.26,44.42,44.13,44.25,193044.0,41.6403,41.7908,41.518,41.6309,193044.0
2023-03-08 09:35:00,44.24,44.3,43.99,44.0,339651.0,41.6215,41.6779,41.3863,41.3957,339651.0
2023-03-08 09:40:00,44.02,44.34,43.98,44.32,215302.0,41.4145,41.7155,41.3769,41.6967,215302.0
2023-03-08 09:45:00,44.33,44.43,44.28,44.41,213023.0,41.7061,41.8002,41.6591,41.7814,213023.0
2023-03-08 09:50:00,44.41,44.45,44.32,44.39,176322.0,41.7814,41.819,41.6967,41.7626,176322.0
2023-03-08 09:55:00,44.4,44.5,44.4,44.5,187404.0,41.772,41.8661,41.772,41.8661,187404.0
2023-03-08 10:00:00,44.49,44.49,44.2,44.4,201347.0,41.8567,41.8567,41.5838,41.772,201347.0
2023-03-08 10:05:00,44.39,44.43,44.31,44.39,157599.0,41.7626,41.8002,41.6873,41.7626,157599.0
2023-03-08 10:10:00,44.37,44.51,44.37,44.44,133467.0,41.7438,41.8755,41.7438,41.8096,133467.0
2023-03-08 10:15:00,44.44,44.45,44.27,44.33,101877.0,41.8096,41.819,41.6497,41.7061,101877.0
2023-03-08 10:20:00,44.33,44.5,44.29,44.47,211782.0,41.7061,41.8661,41.6685,41.8379,211782.0
2023-03-08 10:25:00,44.46,44.51,44.39,44.41,155280.0,41.8284,41.8755,41.7626,41.7814,155280.0
2023-03-08 10:30:00,44.4,44.53,44.38,44.5,127423.0,41.772,41.8943,41.7532,41.8661,127423.0
2023-03-08 10:35:00,44.5,44.56,44.47,44.51,196900.0,41.8661,41.9225,41.8379,41.8755,196900.0
2023-03-08 10:40:00,44.52,44.53,44.41,44.44,102454.0,41.8849,41.8943,41.7814,41.8096,102454.0
2023-03-08 10:45:00,44.44,44.48,44.4,44.41,108781.0,41.8096,41.8473,41.772,41.7814,108781.0
2023-03-08 10:50:00,44.41,44.43,44.34,44.37,108671.0,41.7814,41.8002,41.7155,41.7438,108671.0
2023-03-08 10:55:00,44.37,44.37,44.21,44.25,140186.0,41.7438,41.7438,41.5932,41.6309,140186.0
2023-03-08 11:00:00,44.26,44.3,44.25,44.27,91494.0,41.6403,41.6779,41.6309,41.6497,91494.0
2023-03-08 11:05:00,44.27,44.31,44.26,44.3,155693.0,41.6497,41.6873,41.6403,41.6779,155693.0
2023-03-08 11:10:00,44.31,44.33,44.23,44.26,85837.0,41.6873,41.7061,41.6121,41.6403,85837.0
2023-03-08 11:15:00,44.26,44.3,44.24,44.26,180939.0,41.6403,41.6779,41.6215,41.6403,180939.0
2023-03-08 11:20:00,44.26,44.27,44.21,44.22,156481.0,41.6403,41.6497,41.5932,41.6027,156481.0
2023-03-08 11:25:00,44.22,44.24,44.18,44.22,90456.0,41.6027,41.6215,41.565,41.6027,90456.0
2023-03-08 11:30:00,44.22,44.24,44.15,44.16,130995.0,41.6027,41.6215,41.5368,41.5462,130995.0
2023-03-08 11:35:00,44.15,44.16,44.1,44.15,94897.0,41.5368,41.5462,41.4898,41.5368,94897.0
2023-03-08 11:40:00,44.15,44.18,44.13,44.15,98005.0,41.5368,41.565,41.518,41.5368,98005.0
2023-03-08 11:45:00,44.16,44.25,44.15,44.22,162696.0,41.5462,41.6309,41.5368,41.6027,162696.0
2023-03-08 11:50:00,44.21,44.21,44.16,44.18,73367.0,41.5932,41.5932,41.5462,41.565,73367.0
2023-03-08 11:55:00,44.18,44.19,44.12,44.14,75035.0,41.565,41.5744,41.5086,41.5274,75035.0
2023-03-08 12:00:00,44.14,44.15,44.08,44.09,87819.0,41.5274,41.5368,41.4709,41.4803,87819.0
2023-03-08 12:05:00,44.08,44.09,44.0,44.01,112503.0,41.4709,41.4803,41.3957,41.4051,112503.0
2023-03-08 12:10:00,44.01,44.04,43.95,43.97,136549.0,41.4051,41.4333,41.3486,41.3674,136549.0
2023-03-08 12:15:00,43.97,43.98,43.91,43.97,99247.0,41.3674,41.3769,41.311,41.3674,99247.0
2023-03-08 12:20:00,43.97,43.99,43.93,43.97,63633.0,41.3674,41.3863,41.3298,41.3674,63633.0
2023-03-08 12:25:00,43.96,43.98,43.89,43.89,83505.0,41.358,41.3769,41.2922,41.2922,83505.0
2023-03-08 12:30:00,43.89,43.9,43.83,43.86,76784.0,41.2922,41.3016,41.2357,41.264,76784.0
2023-03-08 12:35:00,43.86,43.98,43.84,43.96,148630.0,41.264,41.3769,41.2451,41.358,148630.0
2023-03-08 12:40:00,43.96,44.0,43.94,43.95,83542.0,41.358,41.3957,41.3392,41.3486,83542.0
2023-03-08 12:45:00,43.95,43.96,43.88,43.91,55509.0,41.3486,41.358,41.2828,41.311,55509.0
2023-03-08 12:50:00,43.91,43.95,43.88,43.95,56254.0,41.311,41.3486,41.2828,41.3486,56254.0
2023-03-08 12:55:00,43.95,43.95,43.88,43.92,97707.0,41.3486,41.3486,41.2828,41.3204,97707.0
2023-03-08 13:00:00,43.93,43.95,43.85,43.86,166037.0,41.3298,41.3486,41.2546,41.264,166037.0
2023-03-08 13:05:00,43.86,43.9,43.83,43.84,125858.0,41.264,41.3016,41.2357,41.2451,125858.0
2023-03-08 13:10:00,43.84,43.88,43.81,43.85,88308.0,41.2451,41.2828,41.2169,41.2546,88308.0
2023-03-08 13:15:00,43.85,43.86,43.79,43.83,88400.0,41.2546,41.264,41.1981,41.2357,88400.0
2023-03-08 13:20:00,43.82,43.87,43.8,43.84,85174.0,41.2263,41.2734,41.2075,41.2451,85174.0
2023-03-08 13:25:00,43.85,43.86,43.79,43.8,52028.0,41.2546,41.264,41.1981,41.2075,52028.0
2023-03-08 13:30:00,43.8,43.85,43.77,43.79,127459.0,41.2075,41.2546,41.1793,41.1981,127459.0
2023-03-08 13:35:00,43.79,43.81,43.73,43.73,126314.0,41.1981,41.2169,41.1417,41.1417,126314.0
2023-03-08 13:40:00,43.73,43.75,43.69,43.73,137273.0,41.1417,41.1605,41.104,41.1417,137273.0
2023-03-08 13:45:00,43.72,43.78,43.71,43.75,81016.0,41.1322,41.1887,41.1228,41.1605,81016.0
2023-03-08 13:50:00,43.75,43.76,43.7,43.75,111445.0,41.1605,41.1699,41.1134,41.1605,111445.0
2023-03-08 13:55:00,43.75,43.76,43.66,43.69,136878.0,41.1605,41.1699,41.0758,41.104,136878.0
2023-03-08 14:00:00,43.69,43.72,43.67,43.67,94557.0,41.104,41.1322,41.0852,41.0852,94557.0
2023-03-08 14:05:00,43.68,43.68,43.63,43.65,114876.0,41.0946,41.0946,41.0476,41.0664,114876.0
2023-03-08 14:10:00,43.66,43.69,43.61,43.63,106997.0,41.0758,41.104,41.0288,41.0476,106997.0
2023-03-08 14:15:00,43.62,43.66,43.6,43.63,161471.0,41.0382,41.0758,41.0193,41.0476,161471.0
2023-03-08 14:20:00,43.63,43.77,43.62,43.75,174648.0,41.0476,41.1793,41.0382,41.1605,174648.0
2023-03-08 14:25:00,43.75,43.8,43.73,43.8,76622.0,41.1605,41.2075,41.1417,41.2075,76622.0
2023-03-08 14:30:00,43.79,43.82,43.75,43.77,88957.0,41.1981,41.2263,41.1605,41.1793,88957.0
2023-03-08 14:35:00,43.77,43.79,43.74,43.76,73759.0,41.1793,41.1981,41.1511,41.1699,73759.0
2023-03-08 14:40:00,43.75,43.78,43.72,43.75,73648.0,41.1605,41.1887,41.1322,41.1605,73648.0
2023-03-08 14:45:00,43.75,43.81,43.73,43.79,95725.0,41.1605,41.2169,41.1417,41.1981,95725.0
2023-03-08 14:50:00,43.79,43.8,43.74,43.79,77134.0,41.1981,41.2075,41.1511,41.1981,77134.0
2023-03-08 14:55:00,43.79,43.79,43.75,43.77,93142.0,41.1981,41.1981,41.1605,41.1793,93142.0
2023-03-08 15:00:00,43.77,43.79,43.72,43.73,87081.0,41.1793,41.1981,41.1322,41.1417,87081.0
2023-03-08 15:05:00,43.73,43.73,43.67,43.68,111107.0,41.1417,41.1417,41.0852,41.0946,111107.0
2023-03-08 15:10:00,43.68,43.71,43.66,43.7,67188.0,41.0946,41.1228,41.0758,41.1134,67188.0
2023-03-08 15:15:00,43.7,43.7,43.65,43.68,83729.0,41.1134,41.1134,41.0664,41.0946,83729.0
2023-03-08 15:20:00,43.68,43.74,43.67,43.71,108023.0,41.0946,41.1511,41.0852,41.1228,108023.0
2023-03-08 15:25:00,43.71,43.75,43.7,43.72,114026.0,41.1228,41.1605,41.1134,41.1322,114026.0
2023-03-08 15:30:00,43.73,43.77,43.71,43.76,118862.0,41.1417,41.1793,41.1228,41.1699,118862.0
2023-03-08 15:35:00,43.76,43.83,43.73,43.82,150500.0,41.1699,41.2357,41.1417,41.2263,150500.0
2023-03-08 15:40:00,43.82,43.86,43.78,43.84,278215.0,41.2263,41.264,41.1887,41.2451,278215.0
2023-03-08 15:45:00,43.83,43.94,43.82,43.87,349691.0,41.2357,41.3392,41.2263,41.2734,349691.0
2023-03-08 15:50:00,43.86,43.87,43.83,43.84,341879.0,41.264,41.2734,41.2357,41.2451,341879.0
2023-03-08 15:55:00,43.83,43.88,43.82,43.85,984863.0,41.2357,41.2828,41.2263,41.2546,984863.0
2023-03-09 09:30:00,43.44,43.53,43.31,43.39,356062.0,40.8688,40.9535,40.7465,40.8218,356062.0
2023-03-09 09:35:00,43.4,43.48,43.36,43.4,263734.0,40.8312,40.9065,40.7936,40.8312,263734.0
2023-03-09 09:40:00,43.4,43.4,43.04,43.05,428602.0,40.8312,40.8312,40.4925,40.5019,428602.0
2023-03-09 09:45:00,43.05,43.2,43.01,43.2,467022.0,40.5019,40.643,40.4643,40.643,467022.0
2023-03-09 09:50:00,43.2,43.21,42.94,42.94,359455.0,40.643,40.6524,40.3984,40.3984,359455.0
2023-03-09 09:55:00,42.94,42.95,42.78,42.83,387297.0,40.3984,40.4078,40.2479,40.2949,387297.0
2023-03-09 10:00:00,42.84,42.89,42.76,42.86,253900.0,40.3043,40.3514,40.2291,40.3231,253900.0
2023-03-09 10:05:00,42.86,42.89,42.71,42.73,318546.0,40.3231,40.3514,40.182,40.2008,318546.0
2023-03-09 10:10:00,42.73,42.75,42.59,42.59,303243.0,40.2008,40.2197,40.0691,40.0691,303243.0
2023-03-09 10:15:00,42.59,42.64,42.48,42.5,298064.0,40.0691,40.1162,39.9656,39.9845,298064.0
2023-03-09 10:20:00,42.51,42.67,42.5,42.62,354490.0,39.9939,40.1444,39.9845,40.0974,354490.0
2023-03-09 10:25:00,42.62,42.76,42.58,42.75,252657.0,40.0974,40.2291,40.0597,40.2197,252657.0
2023-03-09 10:30:00,42.75,42.82,42.72,42.74,287299.0,40.2197,40.2855,40.1914,40.2103,287299.0
2023-03-09 10:35:00,42.75,42.81,42.71,42.75,279828.0,40.2197,40.2761,40.182,40.2197,279828.0
2023-03-09 10:40:00,42.75,42.77,42.68,42.76,238813.0,40.2197,40.2385,40.1538,40.2291,238813.0
2023-03-09 10:45:00,42.76,42.8,42.68,42.76,208428.0,40.2291,40.2667,40.1538,40.2291,208428.0
2023-03-09 10:50:00,42.77,42.8,42.71,42.77,251778.0,40.2385,40.2667,40.182,40.2385,251778.0
2023-03-09 10:55:00,42.76,42.77,42.58,42.59,219090.0,40.2291,40.2385,40.0597,40.0691,219090.0
2023-03-09 11:00:00,42.59,42.6,42.42,42.46,371659.0,40.0691,40.0785,39.9092,39.9468,371659.0
2023-03-09 11:05:00,42.46,42.46,42.33,42.39,357580.0,39.9468,39.9468,39.8245,39.881,357580.0
2023-03-09 11:10:00,42.38,42.42,42.31,42.37,276853.0,39.8716,39.9092,39.8057,39.8622,276853.0
2023-03-09 11:15:00,42.37,42.38,42.3,42.33,231941.0,39.8622,39.8716,39.7963,39.8245,231941.0
2023-03-09 11:20:00,42.33,42.36,42.25,42.32,352432.0,39.8245,39.8527,39.7493,39.8151,352432.0
2023-03-09 11:25:00,42.32,42.34,42.21,42.22,258952.0,39.8151,39.8339,39.7116,39.721,258952.0
2023-03-09 11:30:00,42.21,42.27,42.16,42.23,428696.0,39.7116,39.7681,39.6646,39.7304,428696.0
2023-03-09 11:35:00,42.24,42.26,42.04,42.05,275634.0,39.7398,39.7587,39.5517,39.5611,275634.0
2023-03-09 11:40:00,42.05,42.05,41.95,41.96,687525.0,39.5611,39.5611,39.467,39.4764,687525.0
2023-03-09 11:45:00,41.96,42.13,41.95,42.13,200771.0,39.4764,39.6364,39.467,39.6364,200771.0
2023-03-09 11:50:00,42.12,42.21,42.11,42.17,266105.0,39.6269,39.7116,39.6175,39.674,266105.0
2023-03-09 11:55:00,42.18,42.23,42.11,42.13,216901.0,39.6834,39.7304,39.6175,39.6364,216901.0
2023-03-09 12:00:00,42.12,42.15,42.0,42.1,303292.0,39.6269,39.6552,39.5141,39.6081,303292.0
2023-03-09 12:05:00,42.09,42.15,42.05,42.07,196327.0,39.5987,39.6552,39.5611,39.5799,196327.0
2023-03-09 12:10:00,42.07,42.08,41.95,41.97,210979.0,39.5799,39.5893,39.467,39.4858,210979.0
2023-03-09 12:15:00,41.96,42.0,41.94,41.99,252401.0,39.4764,39.5141,39.4576,39.5046,252401.0
2023-03-09 12:20:00,42.0,42.01,41.91,41.98,338807.0,39.5141,39.5235,39.4294,39.4952,338807.0
2023-03-09 12:25:00,41.98,42.0,41.9,41.91,141055.0,39.4952,39.5141,39.42,39.4294,141055.0
2023-03-09 12:30:00,41.91,41.95,41.87,41.94,316627.0,39.4294,39.467,39.3917,39.4576,316627.0
2023-03-09 12:35:00,41.93,41.94,41.78,41.81,205769.0,39.4482,39.4576,39.3071,39.3353,205769.0
2023-03-09 12:40:00,41.8,41.89,41.8,41.86,145235.0,39.3259,39.4106,39.3259,39.3823,145235.0
2023-03-09 12:45:00,41.86,41.86,41.67,41.68,227189.0,39.3823,39.3823,39.2036,39.213,227189.0
2023-03-09 12:50:00,41.67,41.73,41.64,41.73,255396.0,39.2036,39.26,39.1754,39.26,255396.0
2023-03-09 12:55:00,41.73,41.74,41.65,41.65,128304.0,39.26,39.2694,39.1848,39.1848,128304.0
2023-03-09 13:00:00,41.65,41.69,41.56,41.68,277375.0,39.1848,39.2224,39.1001,39.213,277375.0
2023-03-09 13:05:00,41.69,41.69,41.59,41.61,178167.0,39.2224,39.2224,39.1283,39.1471,178167.0
2023-03-09 13:10:00,41.62,41.64,41.52,41.54,223765.0,39.1565,39.1754,39.0625,39.0813,223765.0
2023-03-09 13:15:00,41.53,41.58,41.5,41.52,299935.0,39.0719,39.1189,39.0436,39.0625,299935.0
2023-03-09 13:20:00,41.52,41.68,41.52,41.63,349315.0,39.0625,39.213,39.0625,39.166,349315.0
2023-03-09 13:25:00,41.62,41.66,41.5,41.54,282264.0,39.1565,39.1942,39.0436,39.0813,282264.0
2023-03-09 13:30:00,41.53,41.56,41.47,41.53,262198.0,39.0719,39.1001,39.0154,39.0719,262198.0
2023-03-09 13:35:00,41.52,41.54,41.46,41.49,191807.0,39.0625,39.0813,39.006,39.0342,191807.0
2023-03-09 13:40:00,41.49,41.57,41.48,41.56,293817.0,39.0342,39.1095,39.0248,39.1001,293817.0
2023-03-09 13:45:00,41.57,41.59,41.4,41.4,334725.0,39.1095,39.1283,38.9496,38.9496,334725.0
2023-03-09 13:50:00,41.41,41.46,41.38,41.44,239556.0,38.959,39.006,38.9307,38.9872,239556.0
2023-03-09 13:55:00,41.43,41.5,41.42,41.45,146453.0,38.9778,39.0436,38.9684,38.9966,146453.0
2023-03-09 14:00:00,41.45,41.47,41.36,41.37,188086.0,38.9966,39.0154,38.9119,38.9213,188086.0
2023-03-09 14:05:00,41.36,41.44,41.31,41.37,404798.0,38.9119,38.9872,38.8649,38.9213,404798.0
2023-03-09 14:10:00,41.37,41.4,41.31,41.38,336169.0,38.9213,38.9496,38.8649,38.9307,336169.0
2023-03-09 14:15:00,41.39,41.47,41.36,41.47,249158.0,38.9402,39.0154,38.9119,39.0154,249158.0
2023-03-09 14:20:00,41.47,41.57,41.44,41.53,473209.0,39.0154,39.1095,38.9872,39.0719,473209.0
2023-03-09 14:25:00,41.54,41.62,41.51,41.54,356519.0,39.0813,39.1565,39.0531,39.0813,356519.0
2023-03-09 14:30:00,41.54,41.56,41.48,41.51,332548.0,39.0813,39.1001,39.0248,39.0531,332548.0
2023-03-09 14:35:00,41.52,41.55,41.38,41.41,275844.0,39.0625,39.0907,38.9307,38.959,275844.0
2023-03-09 14:40:00,41.41,41.48,41.4,41.43,282974.0,38.959,39.0248,38.9496,38.9778,282974.0
2023-03-09 14:45:00,41.42,41.46,41.4,41.42,177346.0,38.9684,39.006,38.9496,38.9684,177346.0
2023-03-09 14:50:00,41.41,41.42,41.3,41.32,240772.0,38.959,38.9684,38.8555,38.8743,240772.0
2023-03-09 14:55:00,41.32,41.35,41.24,41.27,227313.0,38.8743,38.9025,38.799,38.8273,227313.0
2023-03-09 15:00:00,41.27,41.3,41.13,41.15,248251.0,38.8273,38.8555,38.6955,38.7144,248251.0
2023-03-09 15:05:00,41.15,41.21,41.09,41.1,331102.0,38.7144,38.7708,38.6579,38.6673,331102.0
2023-03-09 15:10:00,41.09,41.12,41.05,41.1,407452.0,38.6579,38.6861,38.6203,38.6673,407452.0
2023-03-09 15:15:00,41.09,41.11,40.96,40.97,413854.0,38.6579,38.6767,38.5356,38.545,413854.0
2023-03-09 15:20:00,40.97,41.03,40.83,40.95,475689.0,38.545,38.6015,38.4133,38.5262,475689.0
2023-03-09 15:25:00,40.95,41.12,40.94,40.96,408080.0,38.5262,38.6861,38.5168,38.5356,408080.0
2023-03-09 15:30:00,40.97,41.26,40.93,41.17,577843.0,38.545,38.8179,38.5074,38.7332,577843.0
2023-03-09 15:35:00,41.17,41.22,41.05,41.13,643525.0,38.7332,38.7802,38.6203,38.6955,643525.0
2023-03-09 15:40:00,41.12,41.22,41.05,41.21,585111.0,38.6861,38.7802,38.6203,38.7708,585111.0
2023-03-09 15:45:00,41.2,41.23,41.1,41.19,831368.0,38.7614,38.7896,38.6673,38.752,831368.0
2023-03-09 15:50:00,41.19,41.28,41.17,41.25,944134.0,38.752,38.8367,38.7332,38.8084,944134.0
2023-03-09 15:55:00,41.24,41.26,41.11,41.15,1985095.0,38.799,38.8179,38.6767,38.7144,1985095.0
2023-03-10 09:30:00,40.58,40.88,40.31,40.76,1337844.0,38.1781,38.4603,37.9241,38.3474,1337844.0
2023-03-10 09:35:00,40.75,40.76,40.14,40.39,1138685.0,38.338,38.3474,37.7641,37.9993,1138685.0
2023-03-10 09:40:00,40.4,40.4,39.82,40.02,1736671.0,38.0088,38.0088,37.4631,37.6512,1736671.0
2023-03-10 09:45:00,40.02,40.18,39.72,40.06,1389594.0,37.6512,37.8018,37.369,37.6889,1389594.0
2023-03-10 09:50:00,40.06,40.27,39.95,40.01,1302871.0,37.6889,37.8864,37.5854,37.6418,1302871.0
2023-03-10 09:55:00,40.02,40.63,40.01,40.5,1172846.0,37.6512,38.2251,37.6418,38.1028,1172846.0
2023-03-10 10:00:00,40.5,40.93,40.37,40.51,871990.0,38.1028,38.5074,37.9805,38.1122,871990.0
2023-03-10 10:05:00,40.5,41.02,40.42,40.94,868714.0,38.1028,38.5921,38.0276,38.5168,868714.0
2023-03-10 10:10:00,40.94,40.98,40.6,40.62,414048.0,38.5168,38.5544,38.1969,38.2157,414048.0
2023-03-10 10:15:00,40.61,40.83,40.52,40.67,388392.0,38.2063,38.4133,38.1217,38.2628,388392.0
2023-03-10 10:20:00,40.66,41.23,40.66,41.16,872766.0,38.2534,38.7896,38.2534,38.7238,872766.0
2023-03-10 10:25:00,41.16,41.39,40.96,40.98,1140389.0,38.7238,38.9402,38.5356,38.5544,1140389.0
2023-03-10 10:30:00,40.97,41.01,40.64,40.84,608248.0,38.545,38.5826,38.2345,38.4227,608248.0
2023-03-10 10:35:00,40.85,40.94,40.78,40.84,426219.0,38.4321,38.5168,38.3663,38.4227,426219.0
2023-03-10 10:40:00,40.84,40.88,40.49,40.54,420209.0,38.4227,38.4603,38.0934,38.1405,420209.0
2023-03-10 10:45:00,40.55,40.87,40.5,40.87,299236.0,38.1499,38.4509,38.1028,38.4509,299236.0
2023-03-10 10:50:00,40.87,41.0,40.85,40.93,484981.0,38.4509,38.5732,38.4321,38.5074,484981.0
2023-03-10 10:55:00,40.93,41.23,40.93,41.21,449947.0,38.5074,38.7896,38.5074,38.7708,449947.0
2023-03-10 11:00:00,41.21,41.31,41.16,41.21,415993.0,38.7708,38.8649,38.7238,38.7708,415993.0
2023-03-10 11:05:00,41.22,41.42,41.12,41.38,393515.0,38.7802,38.9684,38.6861,38.9307,393515.0
2023-03-10 11:10:00,41.39,41.43,41.25,41.42,763239.0,38.9402,38.9778,38.8084,38.9684,763239.0
2023-03-10 11:15:00,41.41,41.58,41.33,41.53,588250.0,38.959,39.1189,38.8837,39.0719,588250.0
2023-03-10 11:20:00,41.52,41.95,41.47,41.89,1586049.0,39.0625,39.467,39.0154,39.4106,1586049.0
2023-03-10 11:25:00,41.89,42.19,41.84,42.16,1188894.0,39.4106,39.6928,39.3635,39.6646,1188894.0
2023-03-10 11:30:00,42.16,42.36,42.13,42.16,1078513.0,39.6646,39.8527,39.6364,39.6646,1078513.0
2023-03-10 11:35:00,42.16,42.2,42.0,42.16,580224.0,39.6646,39.7022,39.5141,39.6646,580224.0
2023-03-10 11:40:00,42.16,42.19,41.87,41.9,392165.0,39.6646,39.6928,39.3917,39.42,392165.0
2023-03-10 11:45:00,41.9,41.9,41.58,41.75,624702.0,39.42,39.42,39.1189,39.2788,624702.0
2023-03-10 11:50:00,41.75,41.75,41.57,41.66,406877.0,39.2788,39.2788,39.1095,39.1942,406877.0
2023-03-10 11:55:00,41.65,41.84,41.62,41.72,403454.0,39.1848,39.3635,39.1565,39.2506,403454.0
2023-03-10 12:00:00,41.72,41.85,41.69,41.7,538901.0,39.2506,39.3729,39.2224,39.2318,538901.0
2023-03-10 12:05:00,41.7,41.73,41.56,41.58,439107.0,39.2318,39.26,39.1001,39.1189,439107.0
2023-03-10 12:10:00,41.57,41.73,41.51,41.71,501340.0,39.1095,39.26,39.0531,39.2412,501340.0
2023-03-10 12:15:00,41.71,41.85,41.61,41.63,440846.0,39.2412,39.3729,39.1471,39.166,440846.0
2023-03-10 12:20:00,41.62,41.63,41.5,41.51,227610.0,39.1565,39.166,39.0436,39.0531,227610.0
2023-03-10 12:25:00,41.51,41.57,41.35,41.55,446981.0,39.0531,39.1095,38.9025,39.0907,446981.0
2023-03-10 12:30:00,41.55,41.85,41.55,41.8,504084.0,39.0907,39.3729,39.0907,39.3259,504084.0
2023-03-10 12:35:00,41.8,41.88,41.66,41.68,558443.0,39.3259,39.4012,39.1942,39.213,558443.0
2023-03-10 12:40:00,41.68,41.68,41.33,41.53,397418.0,39.213,39.213,38.8837,39.0719,397418.0
2023-03-10 12:45:00,41.54,41.71,41.49,41.52,295970.0,39.0813,39.2412,39.0342,39.0625,295970.0
2023-03-10 12:50:00,41.53,41.69,41.53,41.66,198537.0,39.0719,39.2224,39.0719,39.1942,198537.0
2023-03-10 12:55:00,41.66,41.69,41.55,41.64,520351.0,39.1942,39.2224,39.0907,39.1754,520351.0
2023-03-10 13:00:00,41.64,41.79,41.64,41.72,286227.0,39.1754,39.3165,39.1754,39.2506,286227.0
2023-03-10 13:05:00,41.71,41.79,41.53,41.56,300579.0,39.2412,39.3165,39.0719,39.1001,300579.0
2023-03-10 13:10:00,41.56,41.58,41.42,41.48,253951.0,39.1001,39.1189,38.9684,39.0248,253951.0
2023-03-10 13:15:00,41.48,41.49,41.31,41.36,232295.0,39.0248,39.0342,38.8649,38.9119,232295.0
2023-03-10 13:20:00,41.36,41.37,41.19,41.22,442390.0,38.9119,38.9213,38.752,38.7802,442390.0
2023-03-10 13:25:00,41.22,41.22,41.01,41.05,304813.0,38.7802,38.7802,38.5826,38.6203,304813.0
2023-03-10 13:30:00,41.05,41.17,41.0,41.14,226392.0,38.6203,38.7332,38.5732,38.705,226392.0
2023-03-10 13:35:00,41.15,41.16,40.98,41.0,473672.0,38.7144,38.7238,38.5544,38.5732,473672.0
2023-03-10 13:40:00,41.01,41.13,40.94,41.13,264320.0,38.5826,38.6955,38.5168,38.6955,264320.0
2023-03-10 13:45:00,41.13,41.18,41.04,41.06,317772.0,38.6955,38.7426,38.6109,38.6297,317772.0
2023-03-10 13:50:00,41.05,41.08,40.88,40.93,600003.0,38.6203,38.6485,38.4603,38.5074,600003.0
2023-03-10 13:55:00,40.92,41.01,40.82,40.98,333845.0,38.498,38.5826,38.4039,38.5544,333845.0
2023-03-10 14:00:00,41.0,41.3,40.95,41.3,408085.0,38.5732,38.8555,38.5262,38.8555,408085.0
2023-03-10 14:05:00,41.3,41.43,41.27,41.43,353144.0,38.8555,38.9778,38.8273,38.9778,353144.0
2023-03-10 14:10:00,41.43,41.5,41.33,41.34,326757.0,38.9778,39.0436,38.8837,38.8931,326757.0
2023-03-10 14:15:00,41.33,41.37,41.24,41.36,436774.0,38.8837,38.9213,38.799,38.9119,436774.0
2023-03-10 14:20:00,41.36,41.4,41.2,41.26,494771.0,38.9119,38.9496,38.7614,38.8179,494771.0
2023-03-10 14:25:00,41.26,41.33,41.24,41.27,209161.0,38.8179,38.8837,38.799,38.8273,209161.0
2023-03-10 14:30:00,41.27,41.43,41.26,41.36,230503.0,38.8273,38.9778,38.8179,38.9119,230503.0
2023-03-10 14:35:00,41.36,41.49,41.33,41.37,413105.0,38.9119,39.0342,38.8837,38.9213,413105.0
2023-03-10 14:40:00,41.37,41.47,41.3,41.3,315144.0,38.9213,39.0154,38.8555,38.8555,315144.0
2023-03-10 14:45:00,41.31,41.43,41.29,41.42,283700.0,38.8649,38.9778,38.8461,38.9684,283700.0
2023-03-10 14:50:00,41.41,41.43,41.33,41.39,235509.0,38.959,38.9778,38.8837,38.9402,235509.0
2023-03-10 14:55:00,41.39,41.44,41.25,41.34,378337.0,38.9402,38.9872,38.8084,38.8931,378337.0
2023-03-10 15:00:00,41.34,41.38,41.24,41.34,253084.0,38.8931,38.9307,38.799,38.8931,253084.0
2023-03-10 15:05:00,41.35,41.35,41.18,41.29,208173.0,38.9025,38.9025,38.7426,38.8461,208173.0
2023-03-10 15:10:00,41.29,41.44,41.22,41.38,349434.0,38.8461,38.9872,38.7802,38.9307,349434.0
2023-03-10 15:15:00,41.37,41.52,41.28,41.29,305270.0,38.9213,39.0625,38.8367,38.8461,305270.0
2023-03-10 15:20:00,41.29,41.33,41.22,41.33,312291.0,38.8461,38.8837,38.7802,38.8837,312291.0
2023-03-10 15:25:00,41.34,41.48,41.34,41.46,262682.0,38.8931,39.0248,38.8931,39.006,262682.0
2023-03-10 15:30:00,41.44,41.46,41.31,41.36,334103.0,38.9872,39.006,38.8649,38.9119,334103.0
2023-03-10 15:35:00,41.36,41.37,41.26,41.29,311365.0,38.9119,38.9213,38.8179,38.8461,311365.0
2023-03-10 15:40:00,41.28,41.29,41.14,41.16,392330.0,38.8367,38.8461,38.705,38.7238,392330.0
2023-03-10 15:45:00,41.16,41.19,41.09,41.12,512101.0,38.7238,38.752,38.6579,38.6861,512101.0
2023-03-10 15:50:00,41.11,41.21,41.09,41.09,1034452.0,38.6767,38.7708,38.6579,38.6579,1034452.0
2023-03-10 15:55:00,41.09,41.41,41.05,41.36,2619461.0,38.6579,38.959,38.6203,38.9119,2619461.0
2023-03-13 09:30:00,39.8,40.55,39.42,39.54,368657.0,37.4443,38.1499,37.0868,37.1997,368657.0
2023-03-13 09:35:00,39.53,39.63,38.58,38.65,2237959.0,37.1902,37.2843,36.2965,36.3623,2237959.0
2023-03-13 09:40:00,38.64,38.66,38.25,38.52,1732657.0,36.3529,36.3717,35.986,36.24,1732657.0
2023-03-13 09:45:00,38.52,39.02,38.21,38.89,1997175.0,36.24,36.7104,35.9484,36.5881,1997175.0
2023-03-13 09:50:00,38.89,39.31,38.83,38.93,1919205.0,36.5881,36.9833,36.5317,36.6258,1919205.0
2023-03-13 09:55:00,38.93,39.49,38.77,39.29,1333367.0,36.6258,37.1526,36.4752,36.9645,1333367.0
2023-03-13 10:00:00,39.29,39.4,39.02,39.12,954880.0,36.9645,37.0679,36.7104,36.8045,954880.0
2023-03-13 10:05:00,39.12,39.38,38.85,39.21,937847.0,36.8045,37.0491,36.5505,36.8892,937847.0
2023-03-13 10:10:00,39.21,39.5,38.96,39.01,1168892.0,36.8892,37.162,36.654,36.701,1168892.0
2023-03-13 10:15:00,39.02,39.25,38.73,38.77,1228761.0,36.7104,36.9268,36.4376,36.4752,1228761.0
2023-03-13 10:20:00,38.77,38.92,38.46,38.52,1300510.0,36.4752,36.6164,36.1836,36.24,1300510.0
2023-03-13 10:25:00,38.53,38.92,38.48,38.75,1177174.0,36.2494,36.6164,36.2024,36.4564,1177174.0
2023-03-13 10:30:00,38.77,39.09,38.59,39.04,1080379.0,36.4752,36.7763,36.3059,36.7293,1080379.0
2023-03-13 10:35:00,39.05,39.36,38.96,39.24,788278.0,36.7387,37.0303,36.654,36.9174,788278.0
2023-03-13 10:40:00,39.23,39.35,38.85,39.08,710747.0,36.908,37.0209,36.5505,36.7669,710747.0
2023-03-13 10:45:00,39.09,39.3,39.02,39.11,622872.0,36.7763,36.9739,36.7104,36.7951,622872.0
2023-03-13 10:50:00,39.11,39.14,38.68,38.78,853626.0,36.7951,36.8233,36.3906,36.4846,853626.0
2023-03-13 10:55:00,38.77,39.49,38.72,39.46,1108601.0,36.4752,37.1526,36.4282,37.1244,1108601.0
2023-03-13 11:00:00,39.46,39.5,38.96,39.3,1105700.0,37.1244,37.162,36.654,36.9739,1105700.0
2023-03-13 11:05:00,39.29,39.5,39.13,39.18,1270114.0,36.9645,37.162,36.8139,36.861,1270114.0
2023-03-13 11:10:00,39.19,39.42,39.1,39.18,1123513.0,36.8704,37.0868,36.7857,36.861,1123513.0
2023-03-13 11:15:00,39.17,39.57,39.09,39.38,1115075.0,36.8516,37.2279,36.7763,37.0491,1115075.0
2023-03-13 11:20:00,39.38,39.65,39.35,39.43,930265.0,37.0491,37.3031,37.0209,37.0962,930265.0
2023-03-13 11:25:00,39.43,39.73,39.3,39.63,816588.0,37.0962,37.3784,36.9739,37.2843,816588.0
2023-03-13 11:30:00,39.63,39.7,39.42,39.48,654118.0,37.2843,37.3502,37.0868,37.1432,654118.0
2023-03-13 11:35:00,39.48,39.63,39.38,39.48,697683.0,37.1432,37.2843,37.0491,37.1432,697683.0
2023-03-13 11:40:00,39.49,39.55,39.28,39.39,649898.0,37.1526,37.2091,36.955,37.0585,649898.0
2023-03-13 11:45:00,39.39,39.43,39.22,39.23,743862.0,37.0585,37.0962,36.8986,36.908,743862.0
2023-03-13 11:50:00,39.24,39.24,38.71,38.74,839176.0,36.9174,36.9174,36.4188,36.447,839176.0
2023-03-13 11:55:00,38.74,38.92,38.64,38.91,973485.0,36.447,36.6164,36.3529,36.6069,973485.0
2023-03-13 12:00:00,38.91,39.16,38.69,38.78,872209.0,36.6069,36.8421,36.4,36.4846,872209.0
2023-03-13 12:05:00,38.78,39.03,38.73,39.0,584801.0,36.4846,36.7198,36.4376,36.6916,584801.0
2023-03-13 12:10:00,38.99,39.0,38.65,38.66,560781.0,36.6822,36.6916,36.3623,36.3717,560781.0
2023-03-13 12:15:00,38.66,38.86,38.62,38.66,501739.0,36.3717,36.5599,36.3341,36.3717,501739.0
2023-03-13 12:20:00,38.66,38.71,38.47,38.5,660563.0,36.3717,36.4188,36.193,36.2212,660563.0
2023-03-13 12:25:00,38.51,38.89,38.48,38.87,611392.0,36.2306,36.5881,36.2024,36.5693,611392.0
2023-03-13 12:30:00,38.87,38.88,38.64,38.72,474702.0,36.5693,36.5787,36.3529,36.4282,474702.0
2023-03-13 12:35:00,38.72,39.09,38.72,39.07,938638.0,36.4282,36.7763,36.4282,36.7575,938638.0
2023-03-13 12:40:00,39.07,39.37,39.04,39.18,911966.0,36.7575,37.0397,36.7293,36.861,911966.0
2023-03-13 12:45:00,39.18,39.26,38.96,38.98,1791820.0,36.861,36.9362,36.654,36.6728,1791820.0
2023-03-13 12:50:00,38.99,39.06,38.84,39.03,550491.0,36.6822,36.7481,36.5411,36.7198,550491.0
2023-03-13 12:55:00,39.04,39.07,38.76,38.81,541797.0,36.7293,36.7575,36.4658,36.5129,541797.0
2023-03-13 13:00:00,38.81,38.91,38.63,38.76,651172.0,36.5129,36.6069,36.3435,36.4658,651172.0
2023-03-13 13:05:00,38.75,38.84,38.66,38.76,310385.0,36.4564,36.5411,36.3717,36.4658,310385.0
2023-03-13 13:10:00,38.77,38.78,38.53,38.66,672884.0,36.4752,36.4846,36.2494,36.3717,672884.0
2023-03-13 13:15:00,38.65,38.88,38.62,38.84,493219.0,36.3623,36.5787,36.3341,36.5411,493219.0
2023-03-13 13:20:00,38.84,38.88,38.64,38.66,633335.0,36.5411,36.5787,36.3529,36.3717,633335.0
2023-03-13 13:25:00,38.66,38.78,38.65,38.7,427884.0,36.3717,36.4846,36.3623,36.4094,427884.0
2023-03-13 13:30:00,38.69,38.72,38.52,38.61,394929.0,36.4,36.4282,36.24,36.3247,394929.0
2023-03-13 13:35:00,38.61,38.75,38.59,38.72,648109.0,36.3247,36.4564,36.3059,36.4282,648109.0
2023-03-13 13:40:00,38.72,38.89,38.66,38.87,358289.0,36.4282,36.5881,36.3717,36.5693,358289.0
2023-03-13 13:45:00,38.86,38.95,38.8,38.81,429381.0,36.5599,36.6446,36.5035,36.5129,429381.0
2023-03-13 13:50:00,38.8,38.96,38.62,38.79,2711037.0,36.5035,36.654,36.3341,36.494,2711037.0
2023-03-13 13:55:00,38.78,39.04,38.77,38.88,318068.0,36.4846,36.7293,36.4752,36.5787,318068.0
2023-03-13 14:00:00,38.88,39.02,38.88,38.95,568893.0,36.5787,36.7104,36.5787,36.6446,568893.0
2023-03-13 14:05:00,38.95,39.15,38.9,39.14,590053.0,36.6446,36.8327,36.5975,36.8233,590053.0
2023-03-13 14:10:00,39.13,39.34,39.12,39.29,747187.0,36.8139,37.0115,36.8045,36.9645,747187.0
2023-03-13 14:15:00,39.29,39.41,39.26,39.38,493309.0,36.9645,37.0774,36.9362,37.0491,493309.0
2023-03-13 14:20:00,39.37,39.5,39.27,39.34,390178.0,37.0397,37.162,36.9456,37.0115,390178.0
2023-03-13 14:25:00,39.33,39.4,39.15,39.22,540796.0,37.0021,37.0679,36.8327,36.8986,540796.0
2023-03-13 14:30:00,39.22,39.42,39.16,39.36,380753.0,36.8986,37.0868,36.8421,37.0303,380753.0
2023-03-13 14:35:00,39.35,39.36,39.01,39.06,535180.0,37.0209,37.0303,36.701,36.7481,535180.0
2023-03-13 14:40:00,39.06,39.22,38.99,39.18,342636.0,36.7481,36.8986,36.6822,36.861,342636.0
2023-03-13 14:45:00,39.18,39.19,38.9,38.9,652559.0,36.861,36.8704,36.5975,36.5975,652559.0
2023-03-13 14:50:00,38.91,38.98,38.81,38.98,465493.0,36.6069,36.6728,36.5129,36.6728,465493.0
2023-03-13 14:55:00,38.99,39.06,38.93,39.04,438793.0,36.6822,36.7481,36.6258,36.7293,438793.0
2023-03-13 15:00:00,39.03,39.15,39.02,39.02,532499.0,36.7198,36.8327,36.7104,36.7104,532499.0
2023-03-13 15:05:00,39.02,39.22,38.98,38.98,633975.0,36.7104,36.8986,36.6728,36.6728,633975.0
2023-03-13 15:10:00,38.98,39.15,38.94,39.13,396982.0,36.6728,36.8327,36.6352,36.8139,396982.0
2023-03-13 15:15:00,39.14,39.24,39.05,39.06,476611.0,36.8233,36.9174,36.7387,36.7481,476611.0
2023-03-13 15:20:00,39.06,39.06,38.84,38.89,599476.0,36.7481,36.7481,36.5411,36.5881,599476.0
2023-03-13 15:25:00,38.89,38.92,38.78,38.86,517161.0,36.5881,36.6164,36.4846,36.5599,517161.0
2023-03-13 15:30:00,38.86,38.88,38.65,38.67,956415.0,36.5599,36.5787,36.3623,36.3812,956415.0
2023-03-13 15:35:00,38.67,38.77,38.57,38.69,798324.0,36.3812,36.4752,36.2871,36.4,798324.0
2023-03-13 15:40:00,38.7,38.83,38.62,38.66,748574.0,36.4094,36.5317,36.3341,36.3717,748574.0
2023-03-13 15:45:00,38.65,38.72,38.5,38.51,1244018.0,36.3623,36.4282,36.2212,36.2306,1244018.0
2023-03-13 15:50:00,38.51,38.52,38.36,38.36,2190165.0,36.2306,36.24,36.0895,36.0895,2190165.0
2023-03-13 15:55:00,38.37,38.47,38.32,38.41,2638293.0,36.0989,36.193,36.0519,36.1365,2638293.0
2023-03-14 09:30:00,41.5,41.6,40.71,40.78,488297.0,39.0436,39.1377,38.3004,38.3663,488297.0
2023-03-14 09:35:00,40.78,41.44,40.39,40.47,3205620.0,38.3663,38.9872,37.9993,38.0746,3205620.0
2023-03-14 09:40:00,40.47,40.72,40.34,40.57,1315812.0,38.0746,38.3098,37.9523,38.1687,1315812.0
2023-03-14 09:45:00,40.58,41.06,40.48,40.53,1298144.0,38.1781,38.6297,38.084,38.1311,1298144.0
2023-03-14 09:50:00,40.52,40.68,40.29,40.32,972597.0,38.1217,38.2722,37.9053,37.9335,972597.0
2023-03-14 09:55:00,40.32,40.47,40.12,40.31,686598.0,37.9335,38.0746,37.7453,37.9241,686598.0
2023-03-14 10:00:00,40.31,40.44,40.18,40.3,461419.0,37.9241,38.0464,37.8018,37.9147,461419.0
2023-03-14 10:05:00,40.3,40.39,39.99,40.05,509048.0,37.9147,37.9993,37.623,37.6795,509048.0
2023-03-14 10:10:00,40.04,40.23,39.94,40.22,796310.0,37.6701,37.8488,37.576,37.8394,796310.0
2023-03-14 10:15:00,40.22,40.29,40.08,40.13,616773.0,37.8394,37.9053,37.7077,37.7547,616773.0
2023-03-14 10:20:00,40.13,40.39,40.01,40.32,437687.0,37.7547,37.9993,37.6418,37.9335,437687.0
2023-03-14 10:25:00,40.32,40.5,40.2,40.21,547458.0,37.9335,38.1028,37.8206,37.83,547458.0
2023-03-14 10:30:00,40.21,40.42,40.08,40.16,623074.0,37.83,38.0276,37.7077,37.783,623074.0
2023-03-14 10:35:00,40.16,40.19,39.96,40.05,353082.0,37.783,37.8112,37.5948,37.6795,353082.0
2023-03-14 10:40:00,40.04,40.44,40.02,40.4,625945.0,37.6701,38.0464,37.6512,38.0088,625945.0
2023-03-14 10:45:00,40.4,40.48,40.29,40.3,475625.0,38.0088,38.084,37.9053,37.9147,475625.0
2023-03-14 10:50:00,40.3,40.36,40.16,40.36,552169.0,37.9147,37.9711,37.783,37.9711,552169.0
2023-03-14 10:55:00,40.35,40.38,40.07,40.16,788246.0,37.9617,37.9899,37.6983,37.783,788246.0
2023-03-14 11:00:00,40.16,40.31,40.08,40.25,362599.0,37.783,37.9241,37.7077,37.8676,362599.0
2023-03-14 11:05:00,40.24,40.32,40.19,40.26,372790.0,37.8582,37.9335,37.8112,37.877,372790.0
2023-03-14 11:10:00,40.25,40.29,40.2,40.25,399633.0,37.8676,37.9053,37.8206,37.8676,399633.0
2023-03-14 11:15:00,40.25,40.32,40.16,40.23,414324.0,37.8676,37.9335,37.783,37.8488,414324.0
2023-03-14 11:20:00,40.23,40.29,40.12,40.19,430374.0,37.8488,37.9053,37.7453,37.8112,430374.0
2023-03-14 11:25:00,40.19,40.29,40.1,40.15,386630.0,37.8112,37.9053,37.7265,37.7736,386630.0
2023-03-14 11:30:00,40.14,40.19,40.09,40.1,198238.0,37.7641,37.8112,37.7171,37.7265,198238.0
2023-03-14 11:35:00,40.1,40.29,40.06,40.29,482726.0,37.7265,37.9053,37.6889,37.9053,482726.0
2023-03-14 11:40:00,40.29,40.31,40.13,40.22,687083.0,37.9053,37.9241,37.7547,37.8394,687083.0
2023-03-14 11:45:00,40.22,40.23,40.15,40.2,442563.0,37.8394,37.8488,37.7736,37.8206,442563.0
2023-03-14 11:50:00,40.2,40.27,40.15,40.23,360122.0,37.8206,37.8864,37.7736,37.8488,360122.0
2023-03-14 11:55:00,40.23,40.27,40.16,40.18,592711.0,37.8488,37.8864,37.783,37.8018,592711.0
2023-03-14 12:00:00,40.18,40.31,40.12,40.18,608448.0,37.8018,37.9241,37.7453,37.8018,608448.0
2023-03-14 12:05:00,40.18,40.2,40.07,40.11,366017.0,37.8018,37.8206,37.6983,37.7359,366017.0
2023-03-14 12:10:00,40.12,40.15,40.04,40.09,204450.0,37.7453,37.7736,37.6701,37.7171,204450.0
2023-03-14 12:15:00,40.09,40.26,40.07,40.22,300371.0,37.7171,37.877,37.6983,37.8394,300371.0
2023-03-14 12:20:00,40.21,40.25,40.13,40.2,306453.0,37.83,37.8676,37.7547,37.8206,306453.0
2023-03-14 12:25:00,40.19,40.2,40.09,40.11,301174.0,37.8112,37.8206,37.7171,37.7359,301174.0
2023-03-14 12:30:00,40.11,40.28,40.09,40.27,358794.0,37.7359,37.8959,37.7171,37.8864,358794.0
2023-03-14 12:35:00,40.28,40.35,40.19,40.2,458356.0,37.8959,37.9617,37.8112,37.8206,458356.0
2023-03-14 12:40:00,40.2,40.24,40.15,40.17,357049.0,37.8206,37.8582,37.7736,37.7924,357049.0
2023-03-14 12:45:00,40.16,40.31,40.16,40.27,341678.0,37.783,37.9241,37.783,37.8864,341678.0
2023-03-14 12:50:00,40.27,40.28,40.08,40.09,265692.0,37.8864,37.8959,37.7077,37.7171,265692.0
2023-03-14 12:55:00,40.09,40.1,39.93,39.95,370023.0,37.7171,37.7265,37.5666,37.5854,370023.0
2023-03-14 13:00:00,39.94,39.97,39.82,39.84,213299.0,37.576,37.6042,37.4631,37.4819,213299.0
2023-03-14 13:05:00,39.85,39.86,39.67,39.68,269490.0,37.4913,37.5007,37.322,37.3314,269490.0
2023-03-14 13:10:00,39.68,39.72,39.6,39.61,543778.0,37.3314,37.369,37.2561,37.2655,543778.0
2023-03-14 13:15:00,39.61,39.67,39.4,39.57,1329649.0,37.2655,37.322,37.0679,37.2279,1329649.0
2023-03-14 13:20:00,39.56,39.58,39.37,39.55,446881.0,37.2185,37.2373,37.0397,37.2091,446881.0
2023-03-14 13:25:00,39.56,39.87,39.55,39.84,350429.0,37.2185,37.5101,37.2091,37.4819,350429.0
2023-03-14 13:30:00,39.83,39.9,39.72,39.74,454995.0,37.4725,37.5383,37.369,37.3878,454995.0
2023-03-14 13:35:00,39.75,39.92,39.72,39.91,887567.0,37.3972,37.5572,37.369,37.5478,887567.0
2023-03-14 13:40:00,39.92,39.98,39.58,39.61,445763.0,37.5572,37.6136,37.2373,37.2655,445763.0
2023-03-14 13:45:00,39.61,39.83,39.58,39.83,646874.0,37.2655,37.4725,37.2373,37.4725,646874.0
2023-03-14 13:50:00,39.84,39.87,39.77,39.86,223598.0,37.4819,37.5101,37.416,37.5007,223598.0
2023-03-14 13:55:00,39.85,39.91,39.81,39.91,179095.0,37.4913,37.5478,37.4537,37.5478,179095.0
2023-03-14 14:00:00,39.91,39.98,39.68,39.69,378694.0,37.5478,37.6136,37.3314,37.3408,378694.0
2023-03-14 14:05:00,39.69,39.73,39.62,39.69,288618.0,37.3408,37.3784,37.2749,37.3408,288618.0
2023-03-14 14:10:00,39.69,39.71,39.59,39.59,226988.0,37.3408,37.3596,37.2467,37.2467,226988.0
2023-03-14 14:15:00,39.59,39.71,39.48,39.7,272923.0,37.2467,37.3596,37.1432,37.3502,272923.0
2023-03-14 14:20:00,39.69,39.73,39.59,39.6,463058.0,37.3408,37.3784,37.2467,37.2561,463058.0
2023-03-14 14:25:00,39.6,39.75,39.59,39.66,439209.0,37.2561,37.3972,37.2467,37.3126,439209.0
2023-03-14 14:30:00,39.66,39.87,39.63,39.85,300523.0,37.3126,37.5101,37.2843,37.4913,300523.0
2023-03-14 14:35:00,39.86,39.88,39.71,39.77,242482.0,37.5007,37.5195,37.3596,37.416,242482.0
2023-03-14 14:40:00,39.76,39.84,39.69,39.83,250345.0,37.4066,37.4819,37.3408,37.4725,250345.0
2023-03-14 14:45:00,39.83,40.05,39.8,40.02,434084.0,37.4725,37.6795,37.4443,37.6512,434084.0
2023-03-14 14:50:00,40.02,40.06,39.98,40.02,288969.0,37.6512,37.6889,37.6136,37.6512,288969.0
2023-03-14 14:55:00,40.02,40.04,39.89,39.91,252550.0,37.6512,37.6701,37.5289,37.5478,252550.0
2023-03-14 15:00:00,39.92,39.96,39.86,39.91,247963.0,37.5572,37.5948,37.5007,37.5478,247963.0
2023-03-14 15:05:00,39.91,39.91,39.73,39.75,380510.0,37.5478,37.5478,37.3784,37.3972,380510.0
2023-03-14 15:10:00,39.75,39.77,39.65,39.68,363615.0,37.3972,37.416,37.3031,37.3314,363615.0
2023-03-14 15:15:00,39.68,39.82,39.63,39.82,459293.0,37.3314,37.4631,37.2843,37.4631,459293.0
2023-03-14 15:20:00,39.82,39.86,39.59,39.63,338505.0,37.4631,37.5007,37.2467,37.2843,338505.0
2023-03-14 15:25:00,39.63,39.79,39.5,39.71,576240.0,37.2843,37.4349,37.162,37.3596,576240.0
2023-03-14 15:30:00,39.71,39.79,39.67,39.76,572584.0,37.3596,37.4349,37.322,37.4066,572584.0
2023-03-14 15:35:00,39.77,39.87,39.75,39.78,583174.0,37.416,37.5101,37.3972,37.4255,583174.0
2023-03-14 15:40:00,39.77,39.79,39.69,39.74,599992.0,37.416,37.4349,37.3408,37.3878,599992.0
2023-03-14 15:45:00,39.76,39.96,39.74,39.96,1115589.0,37.4066,37.5948,37.3878,37.5948,1115589.0
2023-03-14 15:50:00,39.96,40.14,39.96,40.12,1533485.0,37.5948,37.7641,37.5948,37.7453,1533485.0
2023-03-14 15:55:00,40.12,40.29,40.1,40.15,1937461.0,37.7453,37.9053,37.7265,37.7736,1937461.0
2023-03-15 09:30:00,38.3,38.71,38.08,38.58,244208.0,36.0331,36.4188,35.8261,36.2965,244208.0
2023-03-15 09:35:00,38.57,38.86,38.14,38.8,2303345.0,36.2871,36.5599,35.8825,36.5035,2303345.0
2023-03-15 09:40:00,38.8,38.89,38.44,38.63,1052429.0,36.5035,36.5881,36.1648,36.3435,1052429.0
2023-03-15 09:45:00,38.63,38.66,38.32,38.39,910029.0,36.3435,36.3717,36.0519,36.1177,910029.0
2023-03-15 09:50:00,38.39,38.59,38.24,38.39,593018.0,36.1177,36.3059,35.9766,36.1177,593018.0
2023-03-15 09:55:00,38.39,38.44,38.17,38.42,767972.0,36.1177,36.1648,35.9107,36.1459,767972.0
2023-03-15 10:00:00,38.42,38.47,38.21,38.26,1162659.0,36.1459,36.193,35.9484,35.9954,1162659.0
2023-03-15 10:05:00,38.26,38.74,38.23,38.73,969371.0,35.9954,36.447,35.9672,36.4376,969371.0
2023-03-15 10:10:00,38.75,38.83,38.48,38.53,505059.0,36.4564,36.5317,36.2024,36.2494,505059.0
2023-03-15 10:15:00,38.54,38.91,38.35,38.79,544831.0,36.2588,36.6069,36.0801,36.494,544831.0
2023-03-15 10:20:00,38.8,38.82,38.61,38.63,563648.0,36.5035,36.5223,36.3247,36.3435,563648.0
2023-03-15 10:25:00,38.63,38.75,38.49,38.68,500258.0,36.3435,36.4564,36.2118,36.3906,500258.0
2023-03-15 10:30:00,38.68,38.98,38.6,38.64,513073.0,36.3906,36.6728,36.3153,36.3529,513073.0
2023-03-15 10:35:00,38.64,38.84,38.42,38.47,364673.0,36.3529,36.5411,36.1459,36.193,364673.0
2023-03-15 10:40:00,38.47,38.55,38.42,38.54,299491.0,36.193,36.2683,36.1459,36.2588,299491.0
2023-03-15 10:45:00,38.54,38.54,38.29,38.34,382940.0,36.2588,36.2588,36.0236,36.0707,382940.0
2023-03-15 10:50:00,38.33,38.41,38.19,38.37,498799.0,36.0613,36.1365,35.9296,36.0989,498799.0
2023-03-15 10:55:00,38.38,38.41,38.24,38.37,565731.0,36.1083,36.1365,35.9766,36.0989,565731.0
2023-03-15 11:00:00,38.37,38.42,38.25,38.32,459893.0,36.0989,36.1459,35.986,36.0519,459893.0
2023-03-15 11:05:00,38.32,38.38,38.19,38.29,607878.0,36.0519,36.1083,35.9296,36.0236,607878.0
2023-03-15 11:10:00,38.29,38.67,38.28,38.59,618073.0,36.0236,36.3812,36.0142,36.3059,618073.0
2023-03-15 11:15:00,38.59,38.63,38.49,38.63,390221.0,36.3059,36.3435,36.2118,36.3435,390221.0
2023-03-15 11:20:00,38.63,38.63,38.38,38.45,344216.0,36.3435,36.3435,36.1083,36.1742,344216.0
2023-03-15 11:25:00,38.45,38.51,38.26,38.27,407538.0,36.1742,36.2306,35.9954,36.0048,407538.0
2023-03-15 11:30:00,38.27,38.31,38.15,38.18,510912.0,36.0048,36.0425,35.8919,35.9202,510912.0
2023-03-15 11:35:00,38.17,38.22,38.12,38.19,211026.0,35.9107,35.9578,35.8637,35.9296,211026.0
2023-03-15 11:40:00,38.18,38.37,38.18,38.32,306514.0,35.9202,36.0989,35.9202,36.0519,306514.0
2023-03-15 11:45:00,38.32,38.46,38.3,38.32,341811.0,36.0519,36.1836,36.0331,36.0519,341811.0
2023-03-15 11:50:00,38.32,38.39,38.27,38.31,256030.0,36.0519,36.1177,36.0048,36.0425,256030.0
2023-03-15 11:55:00,38.32,38.33,38.25,38.33,131520.0,36.0519,36.0613,35.986,36.0613,131520.0
2023-03-15 12:00:00,38.33,38.51,38.32,38.37,192298.0,36.0613,36.2306,36.0519,36.0989,192298.0
2023-03-15 12:05:00,38.38,38.38,38.23,38.24,201714.0,36.1083,36.1083,35.9672,35.9766,201714.0
2023-03-15 12:10:00,38.24,38.27,38.18,38.2,251311.0,35.9766,36.0048,35.9202,35.939,251311.0
2023-03-15 12:15:00,38.2,38.2,38.11,38.14,249122.0,35.939,35.939,35.8543,35.8825,249122.0
2023-03-15 12:20:00,38.14,38.25,38.12,38.16,480911.0,35.8825,35.986,35.8637,35.9013,480911.0
2023-03-15 12:25:00,38.16,38.24,38.08,38.19,407975.0,35.9013,35.9766,35.8261,35.9296,407975.0
2023-03-15 12:30:00,38.19,38.24,38.14,38.17,636356.0,35.9296,35.9766,35.8825,35.9107,636356.0
2023-03-15 12:35:00,38.17,38.21,38.08,38.15,774446.0,35.9107,35.9484,35.8261,35.8919,774446.0
2023-03-15 12:40:00,38.15,38.32,38.11,38.3,685846.0,35.8919,36.0519,35.8543,36.0331,685846.0
2023-03-15 12:45:00,38.3,38.32,38.25,38.32,331066.0,36.0331,36.0519,35.986,36.0519,331066.0
2023-03-15 12:50:00,38.32,38.33,38.14,38.16,315934.0,36.0519,36.0613,35.8825,35.9013,315934.0
2023-03-15 12:55:00,38.16,38.3,38.15,38.28,320497.0,35.9013,36.0331,35.8919,36.0142,320497.0
2023-03-15 13:00:00,38.28,38.31,38.18,38.26,312000.0,36.0142,36.0425,35.9202,35.9954,312000.0
2023-03-15 13:05:00,38.26,38.43,38.25,38.37,352830.0,35.9954,36.1554,35.986,36.0989,352830.0
2023-03-15 13:10:00,38.37,38.51,38.35,38.48,315389.0,36.0989,36.2306,36.0801,36.2024,315389.0
2023-03-15 13:15:00,38.48,38.58,38.44,38.53,268290.0,36.2024,36.2965,36.1648,36.2494,268290.0
2023-03-15 13:20:00,38.52,38.54,38.43,38.51,303819.0,36.24,36.2588,36.1554,36.2306,303819.0
2023-03-15 13:25:00,38.51,38.54,38.43,38.45,235041.0,36.2306,36.2588,36.1554,36.1742,235041.0
2023-03-15 13:30:00,38.45,38.53,38.37,38.53,337183.0,36.1742,36.2494,36.0989,36.2494,337183.0
2023-03-15 13:35:00,38.53,38.6,38.51,38.53,319278.0,36.2494,36.3153,36.2306,36.2494,319278.0
2023-03-15 13:40:00,38.54,38.56,38.32,38.33,201614.0,36.2588,36.2777,36.0519,36.0613,201614.0
2023-03-15 13:45:00,38.32,38.39,38.26,38.33,317666.0,36.0519,36.1177,35.9954,36.0613,317666.0
2023-03-15 13:50:00,38.33,38.48,38.31,38.48,239193.0,36.0613,36.2024,36.0425,36.2024,239193.0
2023-03-15 13:55:00,38.48,38.55,38.37,38.41,245104.0,36.2024,36.2683,36.0989,36.1365,245104.0
2023-03-15 14:00:00,38.41,38.44,38.33,38.38,220827.0,36.1365,36.1648,36.0613,36.1083,220827.0
2023-03-15 14:05:00,38.38,38.42,38.29,38.32,304857.0,36.1083,36.1459,36.0236,36.0519,304857.0
2023-03-15 14:10:00,38.31,38.34,38.21,38.23,236160.0,36.0425,36.0707,35.9484,35.9672,236160.0
2023-03-15 14:15:00,38.23,38.3,38.12,38.27,407099.0,35.9672,36.0331,35.8637,36.0048,407099.0
2023-03-15 14:20:00,38.27,38.57,38.26,38.55,628886.0,36.0048,36.2871,35.9954,36.2683,628886.0
2023-03-15 14:25:00,38.56,38.83,38.49,38.65,673067.0,36.2777,36.5317,36.2118,36.3623,673067.0
2023-03-15 14:30:00,38.65,38.85,38.64,38.82,453702.0,36.3623,36.5505,36.3529,36.5223,453702.0
2023-03-15 14:35:00,38.81,38.91,38.73,38.79,464099.0,36.5129,36.6069,36.4376,36.494,464099.0
2023-03-15 14:40:00,38.79,38.88,38.71,38.74,386161.0,36.494,36.5787,36.4188,36.447,386161.0
2023-03-15 14:45:00,38.74,38.82,38.69,38.73,345122.0,36.447,36.5223,36.4,36.4376,345122.0
2023-03-15 14:50:00,38.73,38.87,38.7,38.86,333906.0,36.4376,36.5693,36.4094,36.5599,333906.0
2023-03-15 14:55:00,38.85,38.91,38.78,38.8,318512.0,36.5505,36.6069,36.4846,36.5035,318512.0
2023-03-15 15:00:00,38.8,38.89,38.72,38.75,362818.0,36.5035,36.5881,36.4282,36.4564,362818.0
2023-03-15 15:05:00,38.75,38.85,38.59,38.59,448376.0,36.4564,36.5505,36.3059,36.3059,448376.0
2023-03-15 15:10:00,38.59,38.65,38.5,38.53,415812.0,36.3059,36.3623,36.2212,36.2494,415812.0
2023-03-15 15:15:00,38.54,38.75,38.53,38.6,527713.0,36.2588,36.4564,36.2494,36.3153,527713.0
2023-03-15 15:20:00,38.59,38.66,38.5,38.59,518670.0,36.3059,36.3717,36.2212,36.3059,518670.0
2023-03-15 15:25:00,38.58,38.73,38.55,38.71,625580.0,36.2965,36.4376,36.2683,36.4188,625580.0
2023-03-15 15:30:00,38.7,38.73,38.62,38.64,605443.0,36.4094,36.4376,36.3341,36.3529,605443.0
2023-03-15 15:35:00,38.64,38.77,38.62,38.72,456673.0,36.3529,36.4752,36.3341,36.4282,456673.0
2023-03-15 15:40:00,38.71,38.74,38.53,38.66,460559.0,36.4188,36.447,36.2494,36.3717,460559.0
2023-03-15 15:45:00,38.66,38.74,38.62,38.73,646402.0,36.3717,36.447,36.3341,36.4376,646402.0
2023-03-15 15:50:00,38.73,38.78,38.65,38.66,852683.0,36.4376,36.4846,36.3623,36.3717,852683.0
2023-03-15 15:55:00,38.67,38.87,38.65,38.87,1595276.0,36.3812,36.5693,36.3623,36.5693,1595276.0
2023-03-16 09:30:00,38.63,38.64,38.27,38.31,576161.0,36.3435,36.3529,36.0048,36.0425,576161.0
2023-03-16 09:35:00,38.31,38.68,38.29,38.66,386410.0,36.0425,36.3906,36.0236,36.3717,386410.0
2023-03-16 09:40:00,38.68,38.74,38.5,38.59,516249.0,36.3906,36.447,36.2212,36.3059,516249.0
2023-03-16 09:45:00,38.59,38.63,38.25,38.31,581769.0,36.3059,36.3435,35.986,36.0425,581769.0
2023-03-16 09:50:00,38.3,38.79,38.29,38.68,517386.0,36.0331,36.494,36.0236,36.3906,517386.0
2023-03-16 09:55:00,38.69,38.9,38.67,38.76,322715.0,36.4,36.5975,36.3812,36.4658,322715.0
2023-03-16 10:00:00,38.76,38.76,38.54,38.62,266455.0,36.4658,36.4658,36.2588,36.3341,266455.0
2023-03-16 10:05:00,38.62,38.67,38.47,38.48,475454.0,36.3341,36.3812,36.193,36.2024,475454.0
2023-03-16 10:10:00,38.48,38.55,38.36,38.37,345542.0,36.2024,36.2683,36.0895,36.0989,345542.0
2023-03-16 10:15:00,38.36,38.41,38.15,38.24,432510.0,36.0895,36.1365,35.8919,35.9766,432510.0
2023-03-16 10:20:00,38.24,38.32,38.19,38.21,373728.0,35.9766,36.0519,35.9296,35.9484,373728.0
2023-03-16 10:25:00,38.24,38.38,38.24,38.34,566548.0,35.9766,36.1083,35.9766,36.0707,566548.0
2023-03-16 10:30:00,38.33,38.37,38.16,38.19,358395.0,36.0613,36.0989,35.9013,35.9296,358395.0
2023-03-16 10:35:00,38.17,38.49,38.15,38.46,265035.0,35.9107,36.2118,35.8919,36.1836,265035.0
2023-03-16 10:40:00,38.45,38.55,38.36,38.54,475355.0,36.1742,36.2683,36.0895,36.2588,475355.0
2023-03-16 10:45:00,38.54,39.01,38.53,38.95,562996.0,36.2588,36.701,36.2494,36.6446,562996.0
2023-03-16 10:50:00,38.95,39.34,38.95,39.32,523339.0,36.6446,37.0115,36.6446,36.9927,523339.0
2023-03-16 10:55:00,39.31,39.36,39.03,39.09,531761.0,36.9833,37.0303,36.7198,36.7763,531761.0
2023-03-16 11:00:00,39.09,39.14,38.77,38.77,348415.0,36.7763,36.8233,36.4752,36.4752,348415.0
2023-03-16 11:05:00,38.77,39.04,38.74,38.89,504527.0,36.4752,36.7293,36.447,36.5881,504527.0
2023-03-16 11:10:00,38.89,39.06,38.86,39.01,344374.0,36.5881,36.7481,36.5599,36.701,344374.0
2023-03-16 11:15:00,39.02,39.18,38.98,39.11,310862.0,36.7104,36.861,36.6728,36.7951,310862.0
2023-03-16 11:20:00,39.12,39.24,39.1,39.19,314580.0,36.8045,36.9174,36.7857,36.8704,314580.0
2023-03-16 11:25:00,39.2,39.31,39.17,39.2,377268.0,36.8798,36.9833,36.8516,36.8798,377268.0
2023-03-16 11:30:00,39.21,39.22,39.05,39.08,269490.0,36.8892,36.8986,36.7387,36.7669,269490.0
2023-03-16 11:35:00,39.08,39.13,39.0,39.11,376665.0,36.7669,36.8139,36.6916,36.7951,376665.0
2023-03-16 11:40:00,39.11,39.2,39.02,39.05,334137.0,36.7951,36.8798,36.7104,36.7387,334137.0
2023-03-16 11:45:00,39.05,39.29,39.03,39.23,296663.0,36.7387,36.9645,36.7198,36.908,296663.0
2023-03-16 11:50:00,39.23,39.43,39.22,39.34,354916.0,36.908,37.0962,36.8986,37.0115,354916.0
2023-03-16 11:55:00,39.34,39.39,39.28,39.34,328512.0,37.0115,37.0585,36.955,37.0115,328512.0
2023-03-16 12:00:00,39.33,39.34,39.25,39.29,268190.0,37.0021,37.0115,36.9268,36.9645,268190.0
2023-03-16 12:05:00,39.29,39.38,39.25,39.26,379149.0,36.9645,37.0491,36.9268,36.9362,379149.0
2023-03-16 12:10:00,39.26,39.3,39.21,39.27,283851.0,36.9362,36.9739,36.8892,36.9456,283851.0
2023-03-16 12:15:00,39.27,39.33,39.23,39.28,226776.0,36.9456,37.0021,36.908,36.955,226776.0
2023-03-16 12:20:00,39.29,39.32,39.23,39.3,195965.0,36.9645,36.9927,36.908,36.9739,195965.0
2023-03-16 12:25:00,39.3,39.47,39.3,39.47,352087.0,36.9739,37.1338,36.9739,37.1338,352087.0
2023-03-16 12:30:00,39.46,39.5,39.38,39.46,319093.0,37.1244,37.162,37.0491,37.1244,319093.0
2023-03-16 12:35:00,39.46,39.48,39.3,39.43,460649.0,37.1244,37.1432,36.9739,37.0962,460649.0
2023-03-16 12:40:00,39.43,39.46,39.39,39.41,212078.0,37.0962,37.1244,37.0585,37.0774,212078.0
2023-03-16 12:45:00,39.41,39.62,39.4,39.59,456427.0,37.0774,37.2749,37.0679,37.2467,456427.0
2023-03-16 12:50:00,39.6,39.81,39.59,39.8,792053.0,37.2561,37.4537,37.2467,37.4443,792053.0
2023-03-16 12:55:00,39.8,39.88,39.76,39.83,539395.0,37.4443,37.5195,37.4066,37.4725,539395.0
2023-03-16 13:00:00,39.84,40.02,39.82,40.0,733823.0,37.4819,37.6512,37.4631,37.6324,733823.0
2023-03-16 13:05:00,40.0,40.06,39.84,39.87,752981.0,37.6324,37.6889,37.4819,37.5101,752981.0
2023-03-16 13:10:00,39.87,40.01,39.8,39.96,665627.0,37.5101,37.6418,37.4443,37.5948,665627.0
2023-03-16 13:15:00,39.95,40.02,39.64,39.65,540692.0,37.5854,37.6512,37.2937,37.3031,540692.0
2023-03-16 13:20:00,39.65,39.82,39.57,39.8,474048.0,37.3031,37.4631,37.2279,37.4443,474048.0
2023-03-16 13:25:00,39.8,39.88,39.73,39.8,330026.0,37.4443,37.5195,37.3784,37.4443,330026.0
2023-03-16 13:30:00,39.8,39.84,39.64,39.66,326907.0,37.4443,37.4819,37.2937,37.3126,326907.0
2023-03-16 13:35:00,39.66,39.69,39.4,39.41,566308.0,37.3126,37.3408,37.0679,37.0774,566308.0
2023-03-16 13:40:00,39.41,39.5,39.31,39.45,1228421.0,37.0774,37.162,36.9833,37.115,1228421.0
2023-03-16 13:45:00,39.45,39.58,39.41,39.44,390681.0,37.115,37.2373,37.0774,37.1056,390681.0
2023-03-16 13:50:00,39.45,39.45,39.29,39.36,373914.0,37.115,37.115,36.9645,37.0303,373914.0
2023-03-16 13:55:00,39.35,39.39,39.31,39.34,228915.0,37.0209,37.0585,36.9833,37.0115,228915.0
2023-03-16 14:00:00,39.35,39.38,39.2,39.25,295446.0,37.0209,37.0491,36.8798,36.9268,295446.0
2023-03-16 14:05:00,39.25,39.31,39.19,39.27,307246.0,36.9268,36.9833,36.8704,36.9456,307246.0
2023-03-16 14:10:00,39.27,39.29,39.17,39.19,233315.0,36.9456,36.9645,36.8516,36.8704,233315.0
2023-03-16 14:15:00,39.19,39.27,39.13,39.21,285264.0,36.8704,36.9456,36.8139,36.8892,285264.0
2023-03-16 14:20:00,39.21,39.3,39.21,39.25,193178.0,36.8892,36.9739,36.8892,36.9268,193178.0
2023-03-16 14:25:00,39.24,39.42,39.22,39.32,222155.0,36.9174,37.0868,36.8986,36.9927,222155.0
2023-03-16 14:30:00,39.32,39.32,39.06,39.07,291742.0,36.9927,36.9927,36.7481,36.7575,291742.0
2023-03-16 14:35:00,39.08,39.19,39.05,39.18,202546.0,36.7669,36.8704,36.7387,36.861,202546.0
2023-03-16 14:40:00,39.18,39.24,39.12,39.16,183917.0,36.861,36.9174,36.8045,36.8421,183917.0
2023-03-16 14:45:00,39.16,39.18,39.09,39.12,158455.0,36.8421,36.861,36.7763,36.8045,158455.0
2023-03-16 14:50:00,39.12,39.12,39.02,39.05,212714.0,36.8045,36.8045,36.7104,36.7387,212714.0
2023-03-16 14:55:00,39.05,39.17,39.02,39.16,372157.0,36.7387,36.8516,36.7104,36.8421,372157.0
2023-03-16 15:00:00,39.17,39.2,39.1,39.11,214291.0,36.8516,36.8798,36.7857,36.7951,214291.0
2023-03-16 15:05:00,39.11,39.17,39.09,39.15,222815.0,36.7951,36.8516,36.7763,36.8327,222815.0
2023-03-16 15:10:00,39.16,39.18,39.04,39.04,231287.0,36.8421,36.861,36.7293,36.7293,231287.0
2023-03-16 15:15:00,39.04,39.05,38.95,38.98,323440.0,36.7293,36.7387,36.6446,36.6728,323440.0
2023-03-16 15:20:00,38.98,39.21,38.96,39.17,389321.0,36.6728,36.8892,36.654,36.8516,389321.0
2023-03-16 15:25:00,39.17,39.3,39.16,39.27,445027.0,36.8516,36.9739,36.8421,36.9456,445027.0
2023-03-16 15:30:00,39.27,39.31,39.21,39.25,331402.0,36.9456,36.9833,36.8892,36.9268,331402.0
2023-03-16 15:35:00,39.25,39.25,39.09,39.14,499619.0,36.9268,36.9268,36.7763,36.8233,499619.0
2023-03-16 15:40:00,39.14,39.26,39.13,39.21,545806.0,36.8233,36.9362,36.8139,36.8892,545806.0
2023-03-16 15:45:00,39.21,39.24,39.09,39.13,997573.0,36.8892,36.9174,36.7763,36.8139,997573.0
2023-03-16 15:50:00,39.14,39.28,39.11,39.22,1086980.0,36.8233,36.955,36.7951,36.8986,1086980.0
2023-03-16 15:55:00,39.21,39.35,39.21,39.3,1421818.0,36.8892,37.0209,36.8892,36.9739,1421818.0
2023-03-17 09:30:00,38.76,38.76,38.14,38.2,4350985.0,36.4658,36.4658,35.8825,35.939,4350985.0
2023-03-17 09:35:00,38.21,38.26,37.98,38.08,659247.0,35.9484,35.9954,35.732,35.8261,659247.0
2023-03-17 09:40:00,38.09,38.15,37.93,38.11,851112.0,35.8355,35.8919,35.685,35.8543,851112.0
2023-03-17 09:45:00,38.11,38.12,37.81,37.82,709819.0,35.8543,35.8637,35.5721,35.5815,709819.0
2023-03-17 09:50:00,37.82,38.05,37.82,37.95,546515.0,35.5815,35.7978,35.5815,35.7038,546515.0
2023-03-17 09:55:00,37.95,37.99,37.8,37.82,326876.0,35.7038,35.7414,35.5626,35.5815,326876.0
2023-03-17 10:00:00,37.82,38.14,37.81,38.13,401474.0,35.5815,35.8825,35.5721,35.8731,401474.0
2023-03-17 10:05:00,38.13,38.14,37.81,37.87,380415.0,35.8731,35.8825,35.5721,35.6285,380415.0
2023-03-17 10:10:00,37.89,37.89,37.76,37.81,233432.0,35.6473,35.6473,35.525,35.5721,233432.0
2023-03-17 10:15:00,37.81,37.92,37.73,37.74,253846.0,35.5721,35.6755,35.4968,35.5062,253846.0
2023-03-17 10:20:00,37.75,37.86,37.73,37.73,269792.0,35.5156,35.6191,35.4968,35.4968,269792.0
2023-03-17 10:25:00,37.74,37.79,37.66,37.79,286289.0,35.5062,35.5532,35.4309,35.5532,286289.0
2023-03-17 10:30:00,37.79,37.84,37.76,37.78,260515.0,35.5532,35.6003,35.525,35.5438,260515.0
2023-03-17 10:35:00,37.78,37.8,37.7,37.74,526744.0,35.5438,35.5626,35.4686,35.5062,526744.0
2023-03-17 10:40:00,37.73,37.76,37.64,37.66,226926.0,35.4968,35.525,35.4121,35.4309,226926.0
2023-03-17 10:45:00,37.65,37.81,37.63,37.8,314266.0,35.4215,35.5721,35.4027,35.5626,314266.0
2023-03-17 10:50:00,37.79,37.8,37.61,37.62,376898.0,35.5532,35.5626,35.3839,35.3933,376898.0
2023-03-17 10:55:00,37.62,37.76,37.61,37.73,249055.0,35.3933,35.525,35.3839,35.4968,249055.0
2023-03-17 11:00:00,37.73,37.73,37.55,37.59,271476.0,35.4968,35.4968,35.3274,35.3651,271476.0
2023-03-17 11:05:00,37.59,37.75,37.56,37.75,280825.0,35.3651,35.5156,35.3369,35.5156,280825.0
2023-03-17 11:10:00,37.74,37.78,37.67,37.71,233817.0,35.5062,35.5438,35.4403,35.478,233817.0
2023-03-17 11:15:00,37.7,37.83,37.69,37.77,226986.0,35.4686,35.5909,35.4592,35.5344,226986.0
2023-03-17 11:20:00,37.77,37.79,37.6,37.6,240226.0,35.5344,35.5532,35.3745,35.3745,240226.0
2023-03-17 11:25:00,37.6,37.67,37.53,37.65,311184.0,35.3745,35.4403,35.3086,35.4215,311184.0
2023-03-17 11:30:00,37.66,37.68,37.58,37.68,153626.0,35.4309,35.4497,35.3557,35.4497,153626.0
2023-03-17 11:35:00,37.68,37.69,37.59,37.6,123750.0,35.4497,35.4592,35.3651,35.3745,123750.0
2023-03-17 11:40:00,37.6,37.66,37.59,37.64,212372.0,35.3745,35.4309,35.3651,35.4121,212372.0
2023-03-17 11:45:00,37.64,37.7,37.62,37.69,245741.0,35.4121,35.4686,35.3933,35.4592,245741.0
2023-03-17 11:50:00,37.7,37.74,37.6,37.61,204429.0,35.4686,35.5062,35.3745,35.3839,204429.0
2023-03-17 11:55:00,37.61,37.67,37.59,37.66,249978.0,35.3839,35.4403,35.3651,35.4309,249978.0
2023-03-17 12:00:00,37.66,37.76,37.66,37.72,183164.0,35.4309,35.525,35.4309,35.4874,183164.0
2023-03-17 12:05:00,37.72,37.85,37.69,37.84,181951.0,35.4874,35.6097,35.4592,35.6003,181951.0
2023-03-17 12:10:00,37.84,37.91,37.81,37.86,309168.0,35.6003,35.6661,35.5721,35.6191,309168.0
2023-03-17 12:15:00,37.86,37.92,37.85,37.91,252795.0,35.6191,35.6755,35.6097,35.6661,252795.0
2023-03-17 12:20:00,37.91,37.98,37.84,37.97,230270.0,35.6661,35.732,35.6003,35.7226,230270.0
2023-03-17 12:25:00,37.97,38.09,37.94,38.06,436724.0,35.7226,35.8355,35.6944,35.8073,436724.0
2023-03-17 12:30:00,38.06,38.2,38.02,38.04,354586.0,35.8073,35.939,35.7696,35.7884,354586.0
2023-03-17 12:35:00,38.03,38.04,37.92,37.95,219258.0,35.779,35.7884,35.6755,35.7038,219258.0
2023-03-17 12:40:00,37.95,38.0,37.92,37.98,170650.0,35.7038,35.7508,35.6755,35.732,170650.0
2023-03-17 12:45:00,37.98,37.98,37.91,37.92,151974.0,35.732,35.732,35.6661,35.6755,151974.0
2023-03-17 12:50:00,37.92,37.98,37.87,37.89,127165.0,35.6755,35.732,35.6285,35.6473,127165.0
2023-03-17 12:55:00,37.88,37.93,37.86,37.87,197089.0,35.6379,35.685,35.6191,35.6285,197089.0
2023-03-17 13:00:00,37.87,37.89,37.85,37.87,89414.0,35.6285,35.6473,35.6097,35.6285,89414.0
2023-03-17 13:05:00,37.87,38.0,37.86,37.98,161220.0,35.6285,35.7508,35.6191,35.732,161220.0
2023-03-17 13:10:00,37.98,38.0,37.93,37.94,94867.0,35.732,35.7508,35.685,35.6944,94867.0
2023-03-17 13:15:00,37.94,37.95,37.83,37.84,154809.0,35.6944,35.7038,35.5909,35.6003,154809.0
2023-03-17 13:20:00,37.84,37.9,37.81,37.83,122795.0,35.6003,35.6567,35.5721,35.5909,122795.0
2023-03-17 13:25:00,37.82,37.89,37.81,37.87,134081.0,35.5815,35.6473,35.5721,35.6285,134081.0
2023-03-17 13:30:00,37.87,37.97,37.83,37.92,307003.0,35.6285,35.7226,35.5909,35.6755,307003.0
2023-03-17 13:35:00,37.92,37.94,37.87,37.91,232005.0,35.6755,35.6944,35.6285,35.6661,232005.0
2023-03-17 13:40:00,37.91,37.92,37.85,37.87,129795.0,35.6661,35.6755,35.6097,35.6285,129795.0
2023-03-17 13:45:00,37.87,37.91,37.81,37.82,203011.0,35.6285,35.6661,35.5721,35.5815,203011.0
2023-03-17 13:50:00,37.82,37.91,37.79,37.89,311961.0,35.5815,35.6661,35.5532,35.6473,311961.0
2023-03-17 13:55:00,37.89,37.93,37.87,37.92,183455.0,35.6473,35.685,35.6285,35.6755,183455.0
2023-03-17 14:00:00,37.93,38.0,37.92,37.94,169720.0,35.685,35.7508,35.6755,35.6944,169720.0
2023-03-17 14:05:00,37.94,37.98,37.85,37.91,217516.0,35.6944,35.732,35.6097,35.6661,217516.0
2023-03-17 14:10:00,37.91,37.98,37.9,37.93,142503.0,35.6661,35.732,35.6567,35.685,142503.0
2023-03-17 14:15:00,37.93,37.94,37.84,37.86,211336.0,35.685,35.6944,35.6003,35.6191,211336.0
2023-03-17 14:20:00,37.86,37.86,37.76,37.77,262112.0,35.6191,35.6191,35.525,35.5344,262112.0
2023-03-17 14:25:00,37.77,37.78,37.67,37.67,161463.0,35.5344,35.5438,35.4403,35.4403,161463.0
2023-03-17 14:30:00,37.68,37.74,37.66,37.71,304249.0,35.4497,35.5062,35.4309,35.478,304249.0
2023-03-17 14:35:00,37.71,37.73,37.66,37.71,277165.0,35.478,35.4968,35.4309,35.478,277165.0
2023-03-17 14:40:00,37.71,37.8,37.69,37.77,274579.0,35.478,35.5626,35.4592,35.5344,274579.0
2023-03-17 14:45:00,37.77,37.78,37.7,37.73,188702.0,35.5344,35.5438,35.4686,35.4968,188702.0
2023-03-17 14:50:00,37.73,37.73,37.63,37.72,455708.0,35.4968,35.4968,35.4027,35.4874,455708.0
2023-03-17 14:55:00,37.72,37.76,37.69,37.73,216534.0,35.4874,35.525,35.4592,35.4968,216534.0
2023-03-17 15:00:00,37.73,37.77,37.66,37.69,201807.0,35.4968,35.5344,35.4309,35.4592,201807.0
2023-03-17 15:05:00,37.68,37.73,37.65,37.7,232928.0,35.4497,35.4968,35.4215,35.4686,232928.0
2023-03-17 15:10:00,37.69,37.74,37.67,37.73,260516.0,35.4592,35.5062,35.4403,35.4968,260516.0
2023-03-17 15:15:00,37.73,37.81,37.68,37.76,287255.0,35.4968,35.5721,35.4497,35.525,287255.0
2023-03-17 15:20:00,37.75,37.8,37.71,37.77,213138.0,35.5156,35.5626,35.478,35.5344,213138.0
2023-03-17 15:25:00,37.77,37.81,37.74,37.81,282461.0,35.5344,35.5721,35.5062,35.5721,282461.0
2023-03-17 15:30:00,37.8,37.82,37.72,37.79,362009.0,35.5626,35.5815,35.4874,35.5532,362009.0
2023-03-17 15:35:00,37.79,37.85,37.74,37.83,426683.0,35.5532,35.6097,35.5062,35.5909,426683.0
2023-03-17 15:40:00,37.82,37.94,37.81,37.93,642453.0,35.5815,35.6944,35.5721,35.685,642453.0
2023-03-17 15:45:00,37.92,37.93,37.72,37.74,943130.0,35.6755,35.685,35.4874,35.5062,943130.0
2023-03-17 15:50:00,37.74,37.89,37.67,37.89,942989.0,35.5062,35.6473,35.4403,35.6473,942989.0
2023-03-17 15:55:00,37.89,37.93,37.76,37.77,1864122.0,35.6473,35.685,35.525,35.5344,1864122.0
2023-03-20 09:30:00,38.12,38.23,37.85,37.85,983264.0,35.8637,35.9672,35.6097,35.6097,983264.0
2023-03-20 09:35:00,37.86,37.94,37.73,37.82,546380.0,35.6191,35.6944,35.4968,35.5815,546380.0
2023-03-20 09:40:00,37.82,38.01,37.81,37.9,831047.0,35.5815,35.7602,35.5721,35.6567,831047.0
2023-03-20 09:45:00,37.89,38.22,37.82,38.21,2333513.0,35.6473,35.9578,35.5815,35.9484,2333513.0
2023-03-20 09:50:00,38.2,38.38,38.12,38.15,2072074.0,35.939,36.1083,35.8637,35.8919,2072074.0
2023-03-20 09:55:00,38.15,38.3,38.01,38.3,2447779.0,35.8919,36.0331,35.7602,36.0331,2447779.0
2023-03-20 10:00:00,38.3,38.45,38.29,38.35,557402.0,36.0331,36.1742,36.0236,36.0801,557402.0
2023-03-20 10:05:00,38.36,38.4,38.15,38.23,1038812.0,36.0895,36.1271,35.8919,35.9672,1038812.0
2023-03-20 10:10:00,38.23,38.23,38.07,38.11,925630.0,35.9672,35.9672,35.8167,35.8543,925630.0
2023-03-20 10:15:00,38.1,38.13,37.81,37.87,478518.0,35.8449,35.8731,35.5721,35.6285,478518.0
2023-03-20 10:20:00,37.87,38.2,37.87,38.18,277542.0,35.6285,35.939,35.6285,35.9202,277542.0
2023-03-20 10:25:00,38.17,38.24,38.12,38.2,193606.0,35.9107,35.9766,35.8637,35.939,193606.0
2023-03-20 10:30:00,38.2,38.28,38.16,38.25,262867.0,35.939,36.0142,35.9013,35.986,262867.0
2023-03-20 10:35:00,38.24,38.3,38.07,38.09,187787.0,35.9766,36.0331,35.8167,35.8355,187787.0
2023-03-20 10:40:00,38.1,38.16,38.06,38.09,155574.0,35.8449,35.9013,35.8073,35.8355,155574.0
2023-03-20 10:45:00,38.09,38.11,37.98,38.1,160145.0,35.8355,35.8543,35.732,35.8449,160145.0
2023-03-20 10:50:00,38.1,38.16,38.04,38.07,359475.0,35.8449,35.9013,35.7884,35.8167,359475.0
2023-03-20 10:55:00,38.09,38.19,38.06,38.16,351444.0,35.8355,35.9296,35.8073,35.9013,351444.0
2023-03-20 11:00:00,38.17,38.23,38.14,38.21,761958.0,35.9107,35.9672,35.8825,35.9484,761958.0
2023-03-20 11:05:00,38.22,38.33,38.2,38.22,360961.0,35.9578,36.0613,35.939,35.9578,360961.0
2023-03-20 11:10:00,38.22,38.25,38.15,38.24,158172.0,35.9578,35.986,35.8919,35.9766,158172.0
2023-03-20 11:15:00,38.23,38.25,38.16,38.23,108897.0,35.9672,35.986,35.9013,35.9672,108897.0
2023-03-20 11:20:00,38.23,38.31,38.18,38.3,144865.0,35.9672,36.0425,35.9202,36.0331,144865.0
2023-03-20 11:25:00,38.3,38.36,38.27,38.32,198029.0,36.0331,36.0895,36.0048,36.0519,198029.0
2023-03-20 11:30:00,38.32,38.32,38.21,38.27,155926.0,36.0519,36.0519,35.9484,36.0048,155926.0
2023-03-20 11:35:00,38.27,38.28,38.2,38.21,129420.0,36.0048,36.0142,35.939,35.9484,129420.0
2023-03-20 11:40:00,38.2,38.21,38.14,38.16,153867.0,35.939,35.9484,35.8825,35.9013,153867.0
2023-03-20 11:45:00,38.15,38.2,38.07,38.09,164416.0,35.8919,35.939,35.8167,35.8355,164416.0
2023-03-20 11:50:00,38.1,38.11,37.97,37.97,398848.0,35.8449,35.8543,35.7226,35.7226,398848.0
2023-03-20 11:55:00,37.97,38.1,37.96,38.06,289252.0,35.7226,35.8449,35.7132,35.8073,289252.0
2023-03-20 12:00:00,38.06,38.06,37.86,37.87,272306.0,35.8073,35.8073,35.6191,35.6285,272306.0
2023-03-20 12:05:00,37.87,37.88,37.7,37.71,459275.0,35.6285,35.6379,35.4686,35.478,459275.0
2023-03-20 12:10:00,37.71,37.72,37.53,37.63,256823.0,35.478,35.4874,35.3086,35.4027,256823.0
2023-03-20 12:15:00,37.63,37.68,37.51,37.59,202210.0,35.4027,35.4497,35.2898,35.3651,202210.0
2023-03-20 12:20:00,37.59,37.62,37.5,37.55,195190.0,35.3651,35.3933,35.2804,35.3274,195190.0
2023-03-20 12:25:00,37.55,37.65,37.51,37.64,207807.0,35.3274,35.4215,35.2898,35.4121,207807.0
2023-03-20 12:30:00,37.64,37.67,37.58,37.63,213122.0,35.4121,35.4403,35.3557,35.4027,213122.0
2023-03-20 12:35:00,37.62,37.68,37.58,37.66,172080.0,35.3933,35.4497,35.3557,35.4309,172080.0
2023-03-20 12:40:00,37.66,37.73,37.65,37.69,188913.0,35.4309,35.4968,35.4215,35.4592,188913.0
2023-03-20 12:45:00,37.68,37.71,37.63,37.68,111798.0,35.4497,35.478,35.4027,35.4497,111798.0
2023-03-20 12:50:00,37.68,37.81,37.68,37.77,244474.0,35.4497,35.5721,35.4497,35.5344,244474.0
2023-03-20 12:55:00,37.77,37.86,37.74,37.8,136454.0,35.5344,35.6191,35.5062,35.5626,136454.0
2023-03-20 13:00:00,37.8,37.9,37.79,37.89,117717.0,35.5626,35.6567,35.5532,35.6473,117717.0
2023-03-20 13:05:00,37.89,37.97,37.86,37.95,126783.0,35.6473,35.7226,35.6191,35.7038,126783.0
2023-03-20 13:10:00,37.94,38.0,37.94,37.94,127329.0,35.6944,35.7508,35.6944,35.6944,127329.0
2023-03-20 13:15:00,37.95,38.03,37.94,38.01,129796.0,35.7038,35.779,35.6944,35.7602,129796.0
2023-03-20 13:20:00,38.02,38.02,37.94,37.95,95379.0,35.7696,35.7696,35.6944,35.7038,95379.0
2023-03-20 13:25:00,37.94,37.95,37.88,37.88,163246.0,35.6944,35.7038,35.6379,35.6379,163246.0
2023-03-20 13:30:00,37.87,37.92,37.87,37.88,85881.0,35.6285,35.6755,35.6285,35.6379,85881.0
2023-03-20 13:35:00,37.88,37.88,37.79,37.83,137264.0,35.6379,35.6379,35.5532,35.5909,137264.0
2023-03-20 13:40:00,37.84,37.86,37.79,37.8,101515.0,35.6003,35.6191,35.5532,35.5626,101515.0
2023-03-20 13:45:00,37.8,37.81,37.74,37.79,132221.0,35.5626,35.5721,35.5062,35.5532,132221.0
2023-03-20 13:50:00,37.79,37.8,37.73,37.76,114853.0,35.5532,35.5626,35.4968,35.525,114853.0
2023-03-20 13:55:00,37.75,37.77,37.7,37.75,109037.0,35.5156,35.5344,35.4686,35.5156,109037.0
2023-03-20 14:00:00,37.74,37.76,37.67,37.69,101894.0,35.5062,35.525,35.4403,35.4592,101894.0
2023-03-20 14:05:00,37.68,37.71,37.66,37.69,126466.0,35.4497,35.478,35.4309,35.4592,126466.0
2023-03-20 14:10:00,37.7,37.73,37.69,37.7,99015.0,35.4686,35.4968,35.4592,35.4686,99015.0
2023-03-20 14:15:00,37.71,37.73,37.63,37.72,172972.0,35.478,35.4968,35.4027,35.4874,172972.0
2023-03-20 14:20:00,37.73,37.77,37.71,37.76,136864.0,35.4968,35.5344,35.478,35.525,136864.0
2023-03-20 14:25:00,37.76,37.76,37.68,37.69,74603.0,35.525,35.525,35.4497,35.4592,74603.0
2023-03-20 14:30:00,37.69,37.71,37.6,37.63,175465.0,35.4592,35.478,35.3745,35.4027,175465.0
2023-03-20 14:35:00,37.63,37.63,37.58,37.59,175813.0,35.4027,35.4027,35.3557,35.3651,175813.0
2023-03-20 14:40:00,37.59,37.67,37.58,37.65,142603.0,35.3651,35.4403,35.3557,35.4215,142603.0
2023-03-20 14:45:00,37.66,37.7,37.63,37.68,124291.0,35.4309,35.4686,35.4027,35.4497,124291.0
2023-03-20 14:50:00,37.68,37.75,37.64,37.65,172796.0,35.4497,35.5156,35.4121,35.4215,172796.0
2023-03-20 14:55:00,37.66,37.66,37.57,37.57,160989.0,35.4309,35.4309,35.3463,35.3463,160989.0
2023-03-20 15:00:00,37.57,37.6,37.54,37.56,157204.0,35.3463,35.3745,35.318,35.3369,157204.0
2023-03-20 15:05:00,37.56,37.62,37.53,37.54,174788.0,35.3369,35.3933,35.3086,35.318,174788.0
2023-03-20 15:10:00,37.53,37.56,37.48,37.48,249728.0,35.3086,35.3369,35.2616,35.2616,249728.0
2023-03-20 15:15:00,37.48,37.54,37.44,37.53,214490.0,35.2616,35.318,35.224,35.3086,214490.0
2023-03-20 15:20:00,37.54,37.58,37.46,37.49,281696.0,35.318,35.3557,35.2428,35.271,281696.0
2023-03-20 15:25:00,37.5,37.6,37.49,37.59,297992.0,35.2804,35.3745,35.271,35.3651,297992.0
2023-03-20 15:30:00,37.58,37.63,37.54,37.58,281920.0,35.3557,35.4027,35.318,35.3557,281920.0
2023-03-20 15:35:00,37.58,37.6,37.5,37.53,262869.0,35.3557,35.3745,35.2804,35.3086,262869.0
2023-03-20 15:40:00,37.54,37.54,37.48,37.51,339434.0,35.318,35.318,35.2616,35.2898,339434.0
2023-03-20 15:45:00,37.51,37.58,37.49,37.51,501762.0,35.2898,35.3557,35.271,35.2898,501762.0
2023-03-20 15:50:00,37.51,37.58,37.51,37.52,705205.0,35.2898,35.3557,35.2898,35.2992,705205.0
2023-03-20 15:55:00,37.52,37.54,37.46,37.48,1322992.0,35.2992,35.318,35.2428,35.2616,1322992.0
2023-03-21 09:30:00,38.61,38.85,38.43,38.54,1782457.0,36.3247,36.5505,36.1554,36.2588,1782457.0
2023-03-21 09:35:00,38.54,38.68,38.43,38.58,1062032.0,36.2588,36.3906,36.1554,36.2965,1062032.0
2023-03-21 09:40:00,38.58,38.61,38.46,38.56,643665.0,36.2965,36.3247,36.1836,36.2777,643665.0
2023-03-21 09:45:00,38.57,38.72,38.47,38.49,892682.0,36.2871,36.4282,36.193,36.2118,892682.0
2023-03-21 09:50:00,38.49,38.7,38.46,38.66,2040327.0,36.2118,36.4094,36.1836,36.3717,2040327.0
2023-03-21 09:55:00,38.66,38.76,38.57,38.75,777223.0,36.3717,36.4658,36.2871,36.4564,777223.0
2023-03-21 10:00:00,38.75,38.8,38.56,38.59,686015.0,36.4564,36.5035,36.2777,36.3059,686015.0
2023-03-21 10:05:00,38.59,38.79,38.56,38.74,430866.0,36.3059,36.494,36.2777,36.447,430866.0
2023-03-21 10:10:00,38.74,38.85,38.68,38.69,456637.0,36.447,36.5505,36.3906,36.4,456637.0
2023-03-21 10:15:00,38.69,38.72,38.59,38.69,604005.0,36.4,36.4282,36.3059,36.4,604005.0
2023-03-21 10:20:00,38.69,38.71,38.55,38.56,378183.0,36.4,36.4188,36.2683,36.2777,378183.0
2023-03-21 10:25:00,38.56,38.67,38.52,38.66,322767.0,36.2777,36.3812,36.24,36.3717,322767.0
2023-03-21 10:30:00,38.67,38.84,38.67,38.76,290693.0,36.3812,36.5411,36.3812,36.4658,290693.0
2023-03-21 10:35:00,38.76,38.76,38.6,38.66,336940.0,36.4658,36.4658,36.3153,36.3717,336940.0
2023-03-21 10:40:00,38.66,38.84,38.65,38.83,344013.0,36.3717,36.5411,36.3623,36.5317,344013.0
2023-03-21 10:45:00,38.83,38.93,38.82,38.84,717780.0,36.5317,36.6258,36.5223,36.5411,717780.0
2023-03-21 10:50:00,38.83,38.83,38.63,38.63,208308.0,36.5317,36.5317,36.3435,36.3435,208308.0
2023-03-21 10:55:00,38.63,38.69,38.57,38.68,1370089.0,36.3435,36.4,36.2871,36.3906,1370089.0
2023-03-21 11:00:00,38.69,38.81,38.67,38.75,247704.0,36.4,36.5129,36.3812,36.4564,247704.0
2023-03-21 11:05:00,38.74,38.87,38.73,38.83,429375.0,36.447,36.5693,36.4376,36.5317,429375.0
2023-03-21 11:10:00,38.82,38.84,38.72,38.83,325557.0,36.5223,36.5411,36.4282,36.5317,325557.0
2023-03-21 11:15:00,38.84,38.93,38.8,38.83,276599.0,36.5411,36.6258,36.5035,36.5317,276599.0
2023-03-21 11:20:00,38.82,38.96,38.81,38.91,325126.0,36.5223,36.654,36.5129,36.6069,325126.0
2023-03-21 11:25:00,38.91,38.92,38.72,38.74,429255.0,36.6069,36.6164,36.4282,36.447,429255.0
2023-03-21 11:30:00,38.74,38.88,38.74,38.87,217175.0,36.447,36.5787,36.447,36.5693,217175.0
2023-03-21 11:35:00,38.88,38.91,38.71,38.76,370598.0,36.5787,36.6069,36.4188,36.4658,370598.0
2023-03-21 11:40:00,38.76,38.76,38.63,38.7,396960.0,36.4658,36.4658,36.3435,36.4094,396960.0
2023-03-21 11:45:00,38.7,38.7,38.61,38.66,265949.0,36.4094,36.4094,36.3247,36.3717,265949.0
2023-03-21 11:50:00,38.67,38.69,38.58,38.61,187841.0,36.3812,36.4,36.2965,36.3247,187841.0
2023-03-21 11:55:00,38.61,38.64,38.58,38.61,145131.0,36.3247,36.3529,36.2965,36.3247,145131.0
2023-03-21 12:00:00,38.6,38.66,38.59,38.6,166770.0,36.3153,36.3717,36.3059,36.3153,166770.0
2023-03-21 12:05:00,38.6,38.63,38.58,38.6,222562.0,36.3153,36.3435,36.2965,36.3153,222562.0
2023-03-21 12:10:00,38.6,38.68,38.6,38.61,169253.0,36.3153,36.3906,36.3153,36.3247,169253.0
2023-03-21 12:15:00,38.6,38.64,38.59,38.6,188904.0,36.3153,36.3529,36.3059,36.3153,188904.0
2023-03-21 12:20:00,38.6,38.64,38.57,38.59,176112.0,36.3153,36.3529,36.2871,36.3059,176112.0
2023-03-21 12:25:00,38.59,38.63,38.55,38.55,302554.0,36.3059,36.3435,36.2683,36.2683,302554.0
2023-03-21 12:30:00,38.55,38.62,38.54,38.59,250305.0,36.2683,36.3341,36.2588,36.3059,250305.0
2023-03-21 12:35:00,38.59,38.59,38.48,38.48,318317.0,36.3059,36.3059,36.2024,36.2024,318317.0
2023-03-21 12:40:00,38.48,38.52,38.47,38.48,167970.0,36.2024,36.24,36.193,36.2024,167970.0
2023-03-21 12:45:00,38.5,38.53,38.49,38.51,167233.0,36.2212,36.2494,36.2118,36.2306,167233.0
2023-03-21 12:50:00,38.51,38.54,38.49,38.51,170591.0,36.2306,36.2588,36.2118,36.2306,170591.0
2023-03-21 12:55:00,38.5,38.53,38.48,38.48,214937.0,36.2212,36.2494,36.2024,36.2024,214937.0
2023-03-21 13:00:00,38.48,38.51,38.45,38.48,240597.0,36.2024,36.2306,36.1742,36.2024,240597.0
2023-03-21 13:05:00,38.48,38.54,38.43,38.54,216174.0,36.2024,36.2588,36.1554,36.2588,216174.0
2023-03-21 13:10:00,38.54,38.62,38.51,38.59,261775.0,36.2588,36.3341,36.2306,36.3059,261775.0
2023-03-21 13:15:00,38.59,38.63,38.57,38.59,160351.0,36.3059,36.3435,36.2871,36.3059,160351.0
2023-03-21 13:20:00,38.59,38.62,38.55,38.62,189535.0,36.3059,36.3341,36.2683,36.3341,189535.0
2023-03-21 13:25:00,38.62,38.65,38.58,38.63,116401.0,36.3341,36.3623,36.2965,36.3435,116401.0
2023-03-21 13:30:00,38.63,38.68,38.62,38.67,156026.0,36.3435,36.3906,36.3341,36.3812,156026.0
2023-03-21 13:35:00,38.66,38.69,38.63,38.66,124825.0,36.3717,36.4,36.3435,36.3717,124825.0
2023-03-21 13:40:00,38.66,38.68,38.62,38.66,85948.0,36.3717,36.3906,36.3341,36.3717,85948.0
2023-03-21 13:45:00,38.66,38.71,38.63,38.64,232131.0,36.3717,36.4188,36.3435,36.3529,232131.0
2023-03-21 13:50:00,38.64,38.64,38.53,38.54,160916.0,36.3529,36.3529,36.2494,36.2588,160916.0
2023-03-21 13:55:00,38.53,38.55,38.5,38.51,157922.0,36.2494,36.2683,36.2212,36.2306,157922.0
2023-03-21 14:00:00,38.51,38.53,38.46,38.49,165375.0,36.2306,36.2494,36.1836,36.2118,165375.0
2023-03-21 14:05:00,38.48,38.53,38.43,38.47,172597.0,36.2024,36.2494,36.1554,36.193,172597.0
2023-03-21 14:10:00,38.47,38.51,38.44,38.45,300139.0,36.193,36.2306,36.1648,36.1742,300139.0
2023-03-21 14:15:00,38.45,38.55,38.44,38.55,253336.0,36.1742,36.2683,36.1648,36.2683,253336.0
2023-03-21 14:20:00,38.55,38.59,38.54,38.55,197992.0,36.2683,36.3059,36.2588,36.2683,197992.0
2023-03-21 14:25:00,38.55,38.61,38.52,38.59,167512.0,36.2683,36.3247,36.24,36.3059,167512.0
2023-03-21 14:30:00,38.59,38.61,38.5,38.52,178427.0,36.3059,36.3247,36.2212,36.24,178427.0
2023-03-21 14:35:00,38.51,38.51,38.45,38.46,131880.0,36.2306,36.2306,36.1742,36.1836,131880.0
2023-03-21 14:40:00,38.45,38.46,38.39,38.43,356282.0,36.1742,36.1836,36.1177,36.1554,356282.0
2023-03-21 14:45:00,38.43,38.5,38.41,38.46,144960.0,36.1554,36.2212,36.1365,36.1836,144960.0
2023-03-21 14:50:00,38.45,38.46,38.37,38.37,161443.0,36.1742,36.1836,36.0989,36.0989,161443.0
2023-03-21 14:55:00,38.38,38.47,38.36,38.38,332948.0,36.1083,36.193,36.0895,36.1083,332948.0
2023-03-21 15:00:00,38.37,38.49,38.36,38.48,263477.0,36.0989,36.2118,36.0895,36.2024,263477.0
2023-03-21 15:05:00,38.48,38.5,38.41,38.43,217991.0,36.2024,36.2212,36.1365,36.1554,217991.0
2023-03-21 15:10:00,38.44,38.52,38.41,38.46,166556.0,36.1648,36.24,36.1365,36.1836,166556.0
2023-03-21 15:15:00,38.46,38.53,38.45,38.53,287909.0,36.1836,36.2494,36.1742,36.2494,287909.0
2023-03-21 15:20:00,38.53,38.55,38.44,38.46,257125.0,36.2494,36.2683,36.1648,36.1836,257125.0
2023-03-21 15:25:00,38.46,38.49,38.42,38.48,215872.0,36.1836,36.2118,36.1459,36.2024,215872.0
2023-03-21 15:30:00,38.49,38.51,38.45,38.45,220538.0,36.2118,36.2306,36.1742,36.1742,220538.0
2023-03-21 15:35:00,38.45,38.5,38.45,38.49,401875.0,36.1742,36.2212,36.1742,36.2118,401875.0
2023-03-21 15:40:00,38.5,38.61,38.49,38.61,425835.0,36.2212,36.3247,36.2118,36.3247,425835.0
2023-03-21 15:45:00,38.6,38.62,38.54,38.54,454165.0,36.3153,36.3341,36.2588,36.2588,454165.0
2023-03-21 15:50:00,38.54,38.55,38.5,38.55,537468.0,36.2588,36.2683,36.2212,36.2683,537468.0
2023-03-21 15:55:00,38.55,38.56,38.45,38.49,1388105.0,36.2683,36.2777,36.1742,36.2118,1388105.0
2023-03-22 09:30:00,38.71,38.71,38.25,38.39,536250.0,36.4188,36.4188,35.986,36.1177,536250.0
2023-03-22 09:35:00,38.4,38.47,38.23,38.38,341109.0,36.1271,36.193,35.9672,36.1083,341109.0
2023-03-22 09:40:00,38.38,38.39,38.2,38.2,470881.0,36.1083,36.1177,35.939,35.939,470881.0
2023-03-22 09:45:00,38.2,38.38,38.15,38.32,302251.0,35.939,36.1083,35.8919,36.0519,302251.0
2023-03-22 09:50:00,38.32,38.41,38.23,38.35,215713.0,36.0519,36.1365,35.9672,36.0801,215713.0
2023-03-22 09:55:00,38.33,38.44,38.31,38.43,90567.0,36.0613,36.1648,36.0425,36.1554,90567.0
2023-03-22 10:00:00,38.44,38.5,38.4,38.41,132575.0,36.1648,36.2212,36.1271,36.1365,132575.0
2023-03-22 10:05:00,38.4,38.49,38.39,38.47,160619.0,36.1271,36.2118,36.1177,36.193,160619.0
2023-03-22 10:10:00,38.47,38.49,38.36,38.38,121115.0,36.193,36.2118,36.0895,36.1083,121115.0
2023-03-22 10:15:00,38.38,38.41,38.32,38.36,117935.0,36.1083,36.1365,36.0519,36.0895,117935.0
2023-03-22 10:20:00,38.36,38.43,38.35,38.39,85181.0,36.0895,36.1554,36.0801,36.1177,85181.0
2023-03-22 10:25:00,38.39,38.44,38.37,38.39,96618.0,36.1177,36.1648,36.0989,36.1177,96618.0
2023-03-22 10:30:00,38.4,38.43,38.35,38.36,162656.0,36.1271,36.1554,36.0801,36.0895,162656.0
2023-03-22 10:35:00,38.37,38.38,38.31,38.34,112368.0,36.0989,36.1083,36.0425,36.0707,112368.0
2023-03-22 10:40:00,38.34,38.4,38.34,38.38,92433.0,36.0707,36.1271,36.0707,36.1083,92433.0
2023-03-22 10:45:00,38.39,38.41,38.33,38.34,96281.0,36.1177,36.1365,36.0613,36.0707,96281.0
2023-03-22 10:50:00,38.33,38.38,38.32,38.36,100747.0,36.0613,36.1083,36.0519,36.0895,100747.0
2023-03-22 10:55:00,38.35,38.35,38.26,38.27,99166.0,36.0801,36.0801,35.9954,36.0048,99166.0
2023-03-22 11:00:00,38.27,38.28,38.21,38.23,140203.0,36.0048,36.0142,35.9484,35.9672,140203.0
2023-03-22 11:05:00,38.23,38.26,38.16,38.16,105037.0,35.9672,35.9954,35.9013,35.9013,105037.0
2023-03-22 11:10:00,38.16,38.21,38.12,38.14,109318.0,35.9013,35.9484,35.8637,35.8825,109318.0
2023-03-22 11:15:00,38.14,38.15,38.04,38.06,151536.0,35.8825,35.8919,35.7884,35.8073,151536.0
2023-03-22 11:20:00,38.06,38.1,38.04,38.08,136388.0,35.8073,35.8449,35.7884,35.8261,136388.0
2023-03-22 11:25:00,38.09,38.11,38.04,38.05,124932.0,35.8355,35.8543,35.7884,35.7978,124932.0
2023-03-22 11:30:00,38.05,38.1,38.05,38.06,100969.0,35.7978,35.8449,35.7978,35.8073,100969.0
2023-03-22 11:35:00,38.05,38.08,38.01,38.05,116788.0,35.7978,35.8261,35.7602,35.7978,116788.0
2023-03-22 11:40:00,38.05,38.05,37.91,37.91,218233.0,35.7978,35.7978,35.6661,35.6661,218233.0
2023-03-22 11:45:00,37.91,37.96,37.9,37.94,173295.0,35.6661,35.7132,35.6567,35.6944,173295.0
2023-03-22 11:50:00,37.94,37.99,37.93,37.96,100968.0,35.6944,35.7414,35.685,35.7132,100968.0
2023-03-22 11:55:00,37.95,37.98,37.93,37.94,149143.0,35.7038,35.732,35.685,35.6944,149143.0
2023-03-22 12:00:00,37.94,37.97,37.93,37.94,107662.0,35.6944,35.7226,35.685,35.6944,107662.0
2023-03-22 12:05:00,37.93,37.98,37.91,37.97,104196.0,35.685,35.732,35.6661,35.7226,104196.0
2023-03-22 12:10:00,37.97,37.98,37.94,37.97,92437.0,35.7226,35.732,35.6944,35.7226,92437.0
2023-03-22 12:15:00,37.97,38.01,37.95,38.0,113291.0,35.7226,35.7602,35.7038,35.7508,113291.0
2023-03-22 12:20:00,38.0,38.03,37.98,37.99,155763.0,35.7508,35.779,35.732,35.7414,155763.0
2023-03-22 12:25:00,38.0,38.05,37.93,38.02,244862.0,35.7508,35.7978,35.685,35.7696,244862.0
2023-03-22 12:30:00,38.02,38.06,38.0,38.02,143434.0,35.7696,35.8073,35.7508,35.7696,143434.0
2023-03-22 12:35:00,38.02,38.03,37.95,37.97,58524.0,35.7696,35.779,35.7038,35.7226,58524.0
2023-03-22 12:40:00,37.97,37.98,37.94,37.97,69841.0,35.7226,35.732,35.6944,35.7226,69841.0
2023-03-22 12:45:00,37.97,37.99,37.91,37.93,191052.0,35.7226,35.7414,35.6661,35.685,191052.0
2023-03-22 12:50:00,37.92,37.95,37.91,37.94,170601.0,35.6755,35.7038,35.6661,35.6944,170601.0
2023-03-22 12:55:00,37.94,37.94,37.81,37.84,310437.0,35.6944,35.6944,35.5721,35.6003,310437.0
2023-03-22 13:00:00,37.85,37.86,37.8,37.82,151732.0,35.6097,35.6191,35.5626,35.5815,151732.0
2023-03-22 13:05:00,37.82,37.88,37.82,37.85,176053.0,35.5815,35.6379,35.5815,35.6097,176053.0
2023-03-22 13:10:00,37.85,37.88,37.84,37.88,106543.0,35.6097,35.6379,35.6003,35.6379,106543.0
2023-03-22 13:15:00,37.88,38.0,37.87,37.98,193097.0,35.6379,35.7508,35.6285,35.732,193097.0
2023-03-22 13:20:00,37.98,37.98,37.91,37.92,115962.0,35.732,35.732,35.6661,35.6755,115962.0
2023-03-22 13:25:00,37.92,37.98,37.91,37.96,71616.0,35.6755,35.732,35.6661,35.7132,71616.0
2023-03-22 13:30:00,37.96,38.01,37.94,37.98,121302.0,35.7132,35.7602,35.6944,35.732,121302.0
2023-03-22 13:35:00,37.98,38.01,37.97,37.98,105705.0,35.732,35.7602,35.7226,35.732,105705.0
2023-03-22 13:40:00,37.98,38.04,37.93,38.03,126409.0,35.732,35.7884,35.685,35.779,126409.0
2023-03-22 13:45:00,38.03,38.09,38.02,38.09,146716.0,35.779,35.8355,35.7696,35.8355,146716.0
2023-03-22 13:50:00,38.09,38.19,38.08,38.14,160758.0,35.8355,35.9296,35.8261,35.8825,160758.0
2023-03-22 13:55:00,38.14,38.22,38.13,38.21,132403.0,35.8825,35.9578,35.8731,35.9484,132403.0
2023-03-22 14:00:00,38.22,38.46,38.21,38.39,351010.0,35.9578,36.1836,35.9484,36.1177,351010.0
2023-03-22 14:05:00,38.4,38.54,38.36,38.39,250024.0,36.1271,36.2588,36.0895,36.1177,250024.0
2023-03-22 14:10:00,38.4,38.42,38.21,38.28,247835.0,36.1271,36.1459,35.9484,36.0142,247835.0
2023-03-22 14:15:00,38.28,38.39,38.25,38.35,164628.0,36.0142,36.1177,35.986,36.0801,164628.0
2023-03-22 14:20:00,38.36,38.41,38.2,38.23,281713.0,36.0895,36.1365,35.939,35.9672,281713.0
2023-03-22 14:25:00,38.23,38.24,38.13,38.19,200450.0,35.9672,35.9766,35.8731,35.9296,200450.0
2023-03-22 14:30:00,38.2,38.37,38.14,38.3,230834.0,35.939,36.0989,35.8825,36.0331,230834.0
2023-03-22 14:35:00,38.3,38.31,38.05,38.17,326323.0,36.0331,36.0425,35.7978,35.9107,326323.0
2023-03-22 14:40:00,38.17,38.39,38.16,38.33,328998.0,35.9107,36.1177,35.9013,36.0613,328998.0
2023-03-22 14:45:00,38.33,38.49,38.27,38.43,267750.0,36.0613,36.2118,36.0048,36.1554,267750.0
2023-03-22 14:50:00,38.44,38.49,38.28,38.31,188572.0,36.1648,36.2118,36.0142,36.0425,188572.0
2023-03-22 14:55:00,38.32,38.33,38.13,38.14,233413.0,36.0519,36.0613,35.8731,35.8825,233413.0
2023-03-22 15:00:00,38.13,38.17,37.87,37.89,415948.0,35.8731,35.9107,35.6285,35.6473,415948.0
2023-03-22 15:05:00,37.88,37.93,37.75,37.81,316101.0,35.6379,35.685,35.5156,35.5721,316101.0
2023-03-22 15:10:00,37.82,37.88,37.69,37.84,348706.0,35.5815,35.6379,35.4592,35.6003,348706.0
2023-03-22 15:15:00,37.84,37.96,37.84,37.88,285338.0,35.6003,35.7132,35.6003,35.6379,285338.0
2023-03-22 15:20:00,37.88,38.09,37.86,37.94,291913.0,35.6379,35.8355,35.6191,35.6944,291913.0
2023-03-22 15:25:00,37.95,37.96,37.83,37.9,270637.0,35.7038,35.7132,35.5909,35.6567,270637.0
2023-03-22 15:30:00,37.9,37.94,37.71,37.73,294680.0,35.6567,35.6944,35.478,35.4968,294680.0
2023-03-22 15:35:00,37.73,37.76,37.6,37.68,378157.0,35.4968,35.525,35.3745,35.4497,378157.0
2023-03-22 15:40:00,37.67,37.74,37.57,37.58,362976.0,35.4403,35.5062,35.3463,35.3557,362976.0
2023-03-22 15:45:00,37.57,37.61,37.48,37.51,702929.0,35.3463,35.3839,35.2616,35.2898,702929.0
2023-03-22 15:50:00,37.51,37.53,37.35,37.38,1003329.0,35.2898,35.3086,35.1393,35.1675,1003329.0
2023-03-22 15:55:00,37.37,37.39,37.19,37.2,1790430.0,35.1581,35.1769,34.9888,34.9982,1790430.0
2023-03-23 09:30:00,37.47,37.51,37.3,37.38,520018.0,35.2522,35.2898,35.0922,35.1675,520018.0
2023-03-23 09:35:00,37.38,37.49,37.31,37.31,333512.0,35.1675,35.271,35.1016,35.1016,333512.0
2023-03-23 09:40:00,37.32,37.55,37.27,37.45,281466.0,35.1111,35.3274,35.064,35.2334,281466.0
2023-03-23 09:45:00,37.46,37.56,37.43,37.54,300078.0,35.2428,35.3369,35.2145,35.318,300078.0
2023-03-23 09:50:00,37.55,37.57,37.4,37.41,247447.0,35.3274,35.3463,35.1863,35.1957,247447.0
2023-03-23 09:55:00,37.4,37.43,37.29,37.3,442714.0,35.1863,35.2145,35.0828,35.0922,442714.0
2023-03-23 10:00:00,37.3,37.38,37.21,37.28,303560.0,35.0922,35.1675,35.0076,35.0734,303560.0
2023-03-23 10:05:00,37.28,37.4,37.28,37.4,198993.0,35.0734,35.1863,35.0734,35.1863,198993.0
2023-03-23 10:10:00,37.39,37.51,37.31,37.36,302130.0,35.1769,35.2898,35.1016,35.1487,302130.0
2023-03-23 10:15:00,37.35,37.42,37.32,37.36,213001.0,35.1393,35.2051,35.1111,35.1487,213001.0
2023-03-23 10:20:00,37.36,37.39,37.26,37.34,199914.0,35.1487,35.1769,35.0546,35.1299,199914.0
2023-03-23 10:25:00,37.34,37.46,37.33,37.41,218573.0,35.1299,35.2428,35.1205,35.1957,218573.0
2023-03-23 10:30:00,37.41,37.42,37.22,37.28,236416.0,35.1957,35.2051,35.017,35.0734,236416.0
2023-03-23 10:35:00,37.27,37.41,37.26,37.36,213191.0,35.064,35.1957,35.0546,35.1487,213191.0
2023-03-23 10:40:00,37.36,37.39,37.34,37.37,89044.0,35.1487,35.1769,35.1299,35.1581,89044.0
2023-03-23 10:45:00,37.37,37.47,37.34,37.44,347661.0,35.1581,35.2522,35.1299,35.224,347661.0
2023-03-23 10:50:00,37.45,37.55,37.41,37.52,470307.0,35.2334,35.3274,35.1957,35.2992,470307.0
2023-03-23 10:55:00,37.52,37.54,37.45,37.53,169534.0,35.2992,35.318,35.2334,35.3086,169534.0
2023-03-23 11:00:00,37.53,37.64,37.53,37.57,255985.0,35.3086,35.4121,35.3086,35.3463,255985.0
2023-03-23 11:05:00,37.56,37.6,37.53,37.59,203038.0,35.3369,35.3745,35.3086,35.3651,203038.0
2023-03-23 11:10:00,37.58,37.61,37.55,37.57,98004.0,35.3557,35.3839,35.3274,35.3463,98004.0
2023-03-23 11:15:00,37.57,37.62,37.51,37.52,174112.0,35.3463,35.3933,35.2898,35.2992,174112.0
2023-03-23 11:20:00,37.52,37.53,37.47,37.5,80455.0,35.2992,35.3086,35.2522,35.2804,80455.0
2023-03-23 11:25:00,37.5,37.54,37.4,37.41,138691.0,35.2804,35.318,35.1863,35.1957,138691.0
2023-03-23 11:30:00,37.41,37.46,37.38,37.41,195801.0,35.1957,35.2428,35.1675,35.1957,195801.0
2023-03-23 11:35:00,37.41,37.53,37.41,37.49,115512.0,35.1957,35.3086,35.1957,35.271,115512.0
2023-03-23 11:40:00,37.49,37.51,37.43,37.44,123611.0,35.271,35.2898,35.2145,35.224,123611.0
2023-03-23 11:45:00,37.44,37.5,37.39,37.45,171302.0,35.224,35.2804,35.1769,35.2334,171302.0
2023-03-23 11:50:00,37.45,37.49,37.42,37.43,56062.0,35.2334,35.271,35.2051,35.2145,56062.0
2023-03-23 11:55:00,37.43,37.46,37.39,37.42,88524.0,35.2145,35.2428,35.1769,35.2051,88524.0
2023-03-23 12:00:00,37.43,37.44,37.38,37.39,101209.0,35.2145,35.224,35.1675,35.1769,101209.0
2023-03-23 12:05:00,37.39,37.41,37.37,37.39,102150.0,35.1769,35.1957,35.1581,35.1769,102150.0
2023-03-23 12:10:00,37.38,37.39,37.29,37.33,263356.0,35.1675,35.1769,35.0828,35.1205,263356.0
2023-03-23 12:15:00,37.33,37.35,37.24,37.25,142008.0,35.1205,35.1393,35.0358,35.0452,142008.0
2023-03-23 12:20:00,37.26,37.28,37.22,37.22,388376.0,35.0546,35.0734,35.017,35.017,388376.0
2023-03-23 12:25:00,37.23,37.3,37.22,37.25,950218.0,35.0264,35.0922,35.017,35.0452,950218.0
2023-03-23 12:30:00,37.26,37.34,37.24,37.33,125690.0,35.0546,35.1299,35.0358,35.1205,125690.0
2023-03-23 12:35:00,37.33,37.34,37.26,37.29,209739.0,35.1205,35.1299,35.0546,35.0828,209739.0
2023-03-23 12:40:00,37.3,37.32,37.26,37.3,142623.0,35.0922,35.1111,35.0546,35.0922,142623.0
2023-03-23 12:45:00,37.29,37.3,37.21,37.24,244065.0,35.0828,35.0922,35.0076,35.0358,244065.0
2023-03-23 12:50:00,37.24,37.26,37.22,37.23,148633.0,35.0358,35.0546,35.017,35.0264,148633.0
2023-03-23 12:55:00,37.23,37.24,37.17,37.21,293878.0,35.0264,35.0358,34.9699,35.0076,293878.0
2023-03-23 13:00:00,37.21,37.21,37.07,37.12,178194.0,35.0076,35.0076,34.8759,34.9229,178194.0
2023-03-23 13:05:00,37.12,37.22,37.11,37.18,281169.0,34.9229,35.017,34.9135,34.9793,281169.0
2023-03-23 13:10:00,37.18,37.19,37.05,37.09,154959.0,34.9793,34.9888,34.857,34.8947,154959.0
2023-03-23 13:15:00,37.07,37.13,37.07,37.11,151999.0,34.8759,34.9323,34.8759,34.9135,151999.0
2023-03-23 13:20:00,37.11,37.23,37.1,37.14,145645.0,34.9135,35.0264,34.9041,34.9417,145645.0
2023-03-23 13:25:00,37.14,37.16,36.93,36.99,690560.0,34.9417,34.9605,34.7441,34.8006,690560.0
2023-03-23 13:30:00,36.99,37.07,36.98,37.02,299674.0,34.8006,34.8759,34.7912,34.8288,299674.0
2023-03-23 13:35:00,37.02,37.11,36.96,37.11,216889.0,34.8288,34.9135,34.7724,34.9135,216889.0
2023-03-23 13:40:00,37.11,37.14,37.06,37.13,135822.0,34.9135,34.9417,34.8664,34.9323,135822.0
2023-03-23 13:45:00,37.12,37.13,36.99,37.0,215753.0,34.9229,34.9323,34.8006,34.81,215753.0
2023-03-23 13:50:00,37.0,37.0,36.91,36.93,271448.0,34.81,34.81,34.7253,34.7441,271448.0
2023-03-23 13:55:00,36.92,36.93,36.88,36.89,145023.0,34.7347,34.7441,34.6971,34.7065,145023.0
2023-03-23 14:00:00,36.89,36.94,36.8,36.83,306793.0,34.7065,34.7535,34.6218,34.6501,306793.0
2023-03-23 14:05:00,36.83,36.87,36.75,36.76,308628.0,34.6501,34.6877,34.5748,34.5842,308628.0
2023-03-23 14:10:00,36.76,36.87,36.73,36.86,499113.0,34.5842,34.6877,34.556,34.6783,499113.0
2023-03-23 14:15:00,36.85,36.88,36.77,36.8,206386.0,34.6689,34.6971,34.5936,34.6218,206386.0
2023-03-23 14:20:00,36.8,36.82,36.69,36.7,216927.0,34.6218,34.6407,34.5183,34.5278,216927.0
2023-03-23 14:25:00,36.7,36.73,36.63,36.63,388035.0,34.5278,34.556,34.4619,34.4619,388035.0
2023-03-23 14:30:00,36.63,36.69,36.61,36.65,210673.0,34.4619,34.5183,34.4431,34.4807,210673.0
2023-03-23 14:35:00,36.65,36.75,36.64,36.67,198350.0,34.4807,34.5748,34.4713,34.4995,198350.0
2023-03-23 14:40:00,36.67,36.68,36.54,36.55,328078.0,34.4995,34.5089,34.3772,34.3866,328078.0
2023-03-23 14:45:00,36.55,36.66,36.54,36.64,393696.0,34.3866,34.4901,34.3772,34.4713,393696.0
2023-03-23 14:50:00,36.64,36.69,36.57,36.61,300173.0,34.4713,34.5183,34.4054,34.4431,300173.0
2023-03-23 14:55:00,36.61,36.78,36.57,36.77,282553.0,34.4431,34.603,34.4054,34.5936,282553.0
2023-03-23 15:00:00,36.77,37.18,36.77,36.93,820034.0,34.5936,34.9793,34.5936,34.7441,820034.0
2023-03-23 15:05:00,36.94,36.95,36.74,36.86,278056.0,34.7535,34.763,34.5654,34.6783,278056.0
2023-03-23 15:10:00,36.85,36.87,36.57,36.67,314477.0,34.6689,34.6877,34.4054,34.4995,314477.0
2023-03-23 15:15:00,36.66,36.69,36.51,36.55,257961.0,34.4901,34.5183,34.349,34.3866,257961.0
2023-03-23 15:20:00,36.54,36.65,36.5,36.65,490322.0,34.3772,34.4807,34.3396,34.4807,490322.0
2023-03-23 15:25:00,36.64,36.67,36.56,36.56,218510.0,34.4713,34.4995,34.396,34.396,218510.0
2023-03-23 15:30:00,36.56,36.6,36.51,36.57,286661.0,34.396,34.4337,34.349,34.4054,286661.0
2023-03-23 15:35:00,36.57,36.68,36.56,36.65,309656.0,34.4054,34.5089,34.396,34.4807,309656.0
2023-03-23 15:40:00,36.64,36.65,36.57,36.6,550453.0,34.4713,34.4807,34.4054,34.4337,550453.0
2023-03-23 15:45:00,36.6,36.7,36.59,36.61,542990.0,34.4337,34.5278,34.4243,34.4431,542990.0
2023-03-23 15:50:00,36.61,36.74,36.61,36.66,737405.0,34.4431,34.5654,34.4431,34.4901,737405.0
2023-03-23 15:55:00,36.66,36.69,36.6,36.6,1488645.0,34.4901,34.5183,34.4337,34.4337,1488645.0
2023-03-24 09:30:00,36.0,36.14,35.86,36.03,814531.0,33.8692,34.0009,33.7375,33.8974,814531.0
2023-03-24 09:35:00,36.02,36.11,35.88,35.94,597341.0,33.888,33.9727,33.7563,33.8127,597341.0
2023-03-24 09:40:00,35.94,36.02,35.77,35.88,763009.0,33.8127,33.888,33.6528,33.7563,763009.0
2023-03-24 09:45:00,35.88,35.88,35.66,35.76,681136.0,33.7563,33.7563,33.5493,33.6434,681136.0
2023-03-24 09:50:00,35.75,35.9,35.69,35.89,575572.0,33.634,33.7751,33.5775,33.7657,575572.0
2023-03-24 09:55:00,35.89,36.01,35.8,35.87,395133.0,33.7657,33.8786,33.681,33.7469,395133.0
2023-03-24 10:00:00,35.87,36.02,35.72,35.75,513608.0,33.7469,33.888,33.6058,33.634,513608.0
2023-03-24 10:05:00,35.74,35.82,35.71,35.73,548573.0,33.6246,33.6998,33.5964,33.6152,548573.0
2023-03-24 10:10:00,35.73,35.99,35.69,35.87,310124.0,33.6152,33.8598,33.5775,33.7469,310124.0
2023-03-24 10:15:00,35.86,35.87,35.73,35.82,415649.0,33.7375,33.7469,33.6152,33.6998,415649.0
2023-03-24 10:20:00,35.82,35.82,35.72,35.76,353318.0,33.6998,33.6998,33.6058,33.6434,353318.0
2023-03-24 10:25:00,35.77,35.92,35.76,35.88,425278.0,33.6528,33.7939,33.6434,33.7563,425278.0
2023-03-24 10:30:00,35.89,36.05,35.85,35.93,398094.0,33.7657,33.9162,33.7281,33.8033,398094.0
2023-03-24 10:35:00,35.93,35.97,35.78,35.79,287486.0,33.8033,33.841,33.6622,33.6716,287486.0
2023-03-24 10:40:00,35.79,35.79,35.65,35.69,312157.0,33.6716,33.6716,33.5399,33.5775,312157.0
2023-03-24 10:45:00,35.69,35.76,35.48,35.57,529811.0,33.5775,33.6434,33.38,33.4646,529811.0
2023-03-24 10:50:00,35.56,35.64,35.53,35.55,274659.0,33.4552,33.5305,33.427,33.4458,274659.0
2023-03-24 10:55:00,35.54,35.57,35.5,35.54,541164.0,33.4364,33.4646,33.3988,33.4364,541164.0
2023-03-24 11:00:00,35.54,35.57,35.43,35.55,556903.0,33.4364,33.4646,33.3329,33.4458,556903.0
2023-03-24 11:05:00,35.55,35.58,35.41,35.42,403884.0,33.4458,33.474,33.3141,33.3235,403884.0
2023-03-24 11:10:00,35.43,35.43,35.28,35.32,515411.0,33.3329,33.3329,33.1918,33.2294,515411.0
2023-03-24 11:15:00,35.32,35.41,35.29,35.34,499903.0,33.2294,33.3141,33.2012,33.2483,499903.0
2023-03-24 11:20:00,35.34,35.48,35.32,35.42,403559.0,33.2483,33.38,33.2294,33.3235,403559.0
2023-03-24 11:25:00,35.42,35.47,35.33,35.33,326052.0,33.3235,33.3706,33.2388,33.2388,326052.0
2023-03-24 11:30:00,35.33,35.36,35.25,35.36,425140.0,33.2388,33.2671,33.1636,33.2671,425140.0
2023-03-24 11:35:00,35.36,35.48,35.35,35.43,427249.0,33.2671,33.38,33.2577,33.3329,427249.0
2023-03-24 11:40:00,35.44,35.48,35.39,35.46,287766.0,33.3423,33.38,33.2953,33.3611,287766.0
2023-03-24 11:45:00,35.47,35.73,35.46,35.65,485323.0,33.3706,33.6152,33.3611,33.5399,485323.0
2023-03-24 11:50:00,35.66,35.69,35.59,35.64,325303.0,33.5493,33.5775,33.4835,33.5305,325303.0
2023-03-24 11:55:00,35.64,35.86,35.63,35.8,525113.0,33.5305,33.7375,33.5211,33.681,525113.0
2023-03-24 12:00:00,35.81,36.0,35.8,35.91,515182.0,33.6904,33.8692,33.681,33.7845,515182.0
2023-03-24 12:05:00,35.91,35.92,35.75,35.76,279002.0,33.7845,33.7939,33.634,33.6434,279002.0
2023-03-24 12:10:00,35.77,35.8,35.7,35.73,284540.0,33.6528,33.681,33.5869,33.6152,284540.0
2023-03-24 12:15:00,35.73,35.78,35.67,35.75,226042.0,33.6152,33.6622,33.5587,33.634,226042.0
2023-03-24 12:20:00,35.74,35.78,35.67,35.78,293983.0,33.6246,33.6622,33.5587,33.6622,293983.0
2023-03-24 12:25:00,35.77,35.79,35.68,35.75,200944.0,33.6528,33.6716,33.5681,33.634,200944.0
2023-03-24 12:30:00,35.76,35.78,35.64,35.68,457104.0,33.6434,33.6622,33.5305,33.5681,457104.0
2023-03-24 12:35:00,35.68,35.81,35.67,35.77,245482.0,33.5681,33.6904,33.5587,33.6528,245482.0
2023-03-24 12:40:00,35.76,35.82,35.71,35.82,228803.0,33.6434,33.6998,33.5964,33.6998,228803.0
2023-03-24 12:45:00,35.82,35.91,35.8,35.89,249318.0,33.6998,33.7845,33.681,33.7657,249318.0
2023-03-24 12:50:00,35.89,35.9,35.72,35.73,151697.0,33.7657,33.7751,33.6058,33.6152,151697.0
2023-03-24 12:55:00,35.73,35.78,35.71,35.75,283260.0,33.6152,33.6622,33.5964,33.634,283260.0
2023-03-24 13:00:00,35.76,35.83,35.73,35.83,202244.0,33.6434,33.7092,33.6152,33.7092,202244.0
2023-03-24 13:05:00,35.83,35.89,35.81,35.83,154828.0,33.7092,33.7657,33.6904,33.7092,154828.0
2023-03-24 13:10:00,35.83,35.87,35.77,35.86,141952.0,33.7092,33.7469,33.6528,33.7375,141952.0
2023-03-24 13:15:00,35.87,35.92,35.85,35.89,269463.0,33.7469,33.7939,33.7281,33.7657,269463.0
2023-03-24 13:20:00,35.9,36.05,35.89,36.05,230985.0,33.7751,33.9162,33.7657,33.9162,230985.0
2023-03-24 13:25:00,36.05,36.22,36.05,36.12,386975.0,33.9162,34.0762,33.9162,33.9821,386975.0
2023-03-24 13:30:00,36.12,36.21,36.08,36.15,475949.0,33.9821,34.0668,33.9445,34.0103,475949.0
2023-03-24 13:35:00,36.15,36.35,36.14,36.33,367101.0,34.0103,34.1985,34.0009,34.1797,367101.0
2023-03-24 13:40:00,36.33,36.37,36.23,36.25,345948.0,34.1797,34.2173,34.0856,34.1044,345948.0
2023-03-24 13:45:00,36.25,36.25,36.17,36.21,255128.0,34.1044,34.1044,34.0291,34.0668,255128.0
2023-03-24 13:50:00,36.2,36.25,36.15,36.2,144604.0,34.0573,34.1044,34.0103,34.0573,144604.0
2023-03-24 13:55:00,36.2,36.31,36.18,36.25,314349.0,34.0573,34.1608,34.0385,34.1044,314349.0
2023-03-24 14:00:00,36.25,36.3,36.23,36.29,126060.0,34.1044,34.1514,34.0856,34.142,126060.0
2023-03-24 14:05:00,36.29,36.37,36.21,36.34,241905.0,34.142,34.2173,34.0668,34.1891,241905.0
2023-03-24 14:10:00,36.33,36.46,36.33,36.43,484289.0,34.1797,34.302,34.1797,34.2737,484289.0
2023-03-24 14:15:00,36.43,36.48,36.35,36.39,238130.0,34.2737,34.3208,34.1985,34.2361,238130.0
2023-03-24 14:20:00,36.39,36.41,36.34,36.36,199706.0,34.2361,34.2549,34.1891,34.2079,199706.0
2023-03-24 14:25:00,36.35,36.38,36.29,36.33,161664.0,34.1985,34.2267,34.142,34.1797,161664.0
2023-03-24 14:30:00,36.32,36.43,36.29,36.41,207699.0,34.1702,34.2737,34.142,34.2549,207699.0
2023-03-24 14:35:00,36.41,36.46,36.37,36.43,185782.0,34.2549,34.302,34.2173,34.2737,185782.0
2023-03-24 14:40:00,36.43,36.43,36.36,36.39,181173.0,34.2737,34.2737,34.2079,34.2361,181173.0
2023-03-24 14:45:00,36.39,36.44,36.35,36.39,265077.0,34.2361,34.2831,34.1985,34.2361,265077.0
2023-03-24 14:50:00,36.39,36.39,36.25,36.27,147998.0,34.2361,34.2361,34.1044,34.1232,147998.0
2023-03-24 14:55:00,36.26,36.3,36.22,36.26,335545.0,34.1138,34.1514,34.0762,34.1138,335545.0
2023-03-24 15:00:00,36.27,36.29,36.21,36.27,310653.0,34.1232,34.142,34.0668,34.1232,310653.0
2023-03-24 15:05:00,36.27,36.31,36.2,36.2,287445.0,34.1232,34.1608,34.0573,34.0573,287445.0
2023-03-24 15:10:00,36.19,36.23,36.15,36.18,310503.0,34.0479,34.0856,34.0103,34.0385,310503.0
2023-03-24 15:15:00,36.18,36.27,36.18,36.25,236930.0,34.0385,34.1232,34.0385,34.1044,236930.0
2023-03-24 15:20:00,36.25,36.38,36.24,36.27,393794.0,34.1044,34.2267,34.095,34.1232,393794.0
2023-03-24 15:25:00,36.27,36.38,36.26,36.36,265957.0,34.1232,34.2267,34.1138,34.2079,265957.0
2023-03-24 15:30:00,36.36,36.4,36.3,36.34,302534.0,34.2079,34.2455,34.1514,34.1891,302534.0
2023-03-24 15:35:00,36.34,36.37,36.27,36.29,335534.0,34.1891,34.2173,34.1232,34.142,335534.0
2023-03-24 15:40:00,36.29,36.34,36.26,36.32,333831.0,34.142,34.1891,34.1138,34.1702,333831.0
2023-03-24 15:45:00,36.31,36.33,36.23,36.25,501604.0,34.1608,34.1797,34.0856,34.1044,501604.0
2023-03-24 15:50:00,36.24,36.3,36.2,36.21,702049.0,34.095,34.1514,34.0573,34.0668,702049.0
2023-03-24 15:55:00,36.22,36.26,36.16,36.23,1685274.0,34.0762,34.1138,34.0197,34.0856,1685274.0
2023-03-27 09:30:00,37.02,37.41,36.96,37.39,1636951.0,34.8288,35.1957,34.7724,35.1769,1636951.0
2023-03-27 09:35:00,37.38,37.39,37.12,37.19,528540.0,35.1675,35.1769,34.9229,34.9888,528540.0
2023-03-27 09:40:00,37.19,37.52,37.11,37.36,715960.0,34.9888,35.2992,34.9135,35.1487,715960.0
2023-03-27 09:45:00,37.37,37.51,37.34,37.43,388254.0,35.1581,35.2898,35.1299,35.2145,388254.0
2023-03-27 09:50:00,37.44,37.47,37.25,37.29,442975.0,35.224,35.2522,35.0452,35.0828,442975.0
2023-03-27 09:55:00,37.29,37.37,37.2,37.34,608646.0,35.0828,35.1581,34.9982,35.1299,608646.0
2023-03-27 10:00:00,37.34,37.35,37.14,37.3,746545.0,35.1299,35.1393,34.9417,35.0922,746545.0
2023-03-27 10:05:00,37.29,37.35,37.21,37.32,445746.0,35.0828,35.1393,35.0076,35.1111,445746.0
2023-03-27 10:10:00,37.32,37.57,37.31,37.4,373386.0,35.1111,35.3463,35.1016,35.1863,373386.0
2023-03-27 10:15:00,37.39,37.58,37.39,37.49,300489.0,35.1769,35.3557,35.1769,35.271,300489.0
2023-03-27 10:20:00,37.5,37.59,37.47,37.48,187328.0,35.2804,35.3651,35.2522,35.2616,187328.0
2023-03-27 10:25:00,37.48,37.48,37.31,37.33,272886.0,35.2616,35.2616,35.1016,35.1205,272886.0
2023-03-27 10:30:00,37.33,37.33,37.15,37.19,206716.0,35.1205,35.1205,34.9511,34.9888,206716.0
2023-03-27 10:35:00,37.19,37.25,37.1,37.18,313509.0,34.9888,35.0452,34.9041,34.9793,313509.0
2023-03-27 10:40:00,37.18,37.19,37.07,37.1,294192.0,34.9793,34.9888,34.8759,34.9041,294192.0
2023-03-27 10:45:00,37.09,37.29,37.09,37.27,254252.0,34.8947,35.0828,34.8947,35.064,254252.0
2023-03-27 10:50:00,37.27,37.35,37.25,37.29,123884.0,35.064,35.1393,35.0452,35.0828,123884.0
2023-03-27 10:55:00,37.3,37.31,37.17,37.2,272948.0,35.0922,35.1016,34.9699,34.9982,272948.0
2023-03-27 11:00:00,37.2,37.31,37.2,37.27,189364.0,34.9982,35.1016,34.9982,35.064,189364.0
2023-03-27 11:05:00,37.26,37.32,37.21,37.29,157785.0,35.0546,35.1111,35.0076,35.0828,157785.0
2023-03-27 11:10:00,37.29,37.32,37.24,37.26,152585.0,35.0828,35.1111,35.0358,35.0546,152585.0
2023-03-27 11:15:00,37.25,37.25,37.13,37.14,121176.0,35.0452,35.0452,34.9323,34.9417,121176.0
2023-03-27 11:20:00,37.14,37.19,37.13,37.17,167478.0,34.9417,34.9888,34.9323,34.9699,167478.0
2023-03-27 11:25:00,37.17,37.25,37.17,37.23,175914.0,34.9699,35.0452,34.9699,35.0264,175914.0
2023-03-27 11:30:00,37.23,37.3,37.22,37.25,174039.0,35.0264,35.0922,35.017,35.0452,174039.0
2023-03-27 11:35:00,37.25,37.36,37.25,37.36,173032.0,35.0452,35.1487,35.0452,35.1487,173032.0
2023-03-27 11:40:00,37.35,37.35,37.19,37.22,215829.0,35.1393,35.1393,34.9888,35.017,215829.0
2023-03-27 11:45:00,37.22,37.36,37.21,37.35,67792.0,35.017,35.1487,35.0076,35.1393,67792.0
2023-03-27 11:50:00,37.34,37.42,37.32,37.36,105069.0,35.1299,35.2051,35.1111,35.1487,105069.0
2023-03-27 11:55:00,37.35,37.4,37.28,37.39,98344.0,35.1393,35.1863,35.0734,35.1769,98344.0
2023-03-27 12:00:00,37.38,37.48,37.37,37.45,328560.0,35.1675,35.2616,35.1581,35.2334,328560.0
2023-03-27 12:05:00,37.46,37.46,37.34,37.38,139650.0,35.2428,35.2428,35.1299,35.1675,139650.0
2023-03-27 12:10:00,37.39,37.46,37.37,37.43,106402.0,35.1769,35.2428,35.1581,35.2145,106402.0
2023-03-27 12:15:00,37.43,37.5,37.41,37.49,144447.0,35.2145,35.2804,35.1957,35.271,144447.0
2023-03-27 12:20:00,37.5,37.52,37.47,37.5,162160.0,35.2804,35.2992,35.2522,35.2804,162160.0
2023-03-27 12:25:00,37.5,37.51,37.42,37.44,167304.0,35.2804,35.2898,35.2051,35.224,167304.0
2023-03-27 12:30:00,37.44,37.48,37.4,37.41,109709.0,35.224,35.2616,35.1863,35.1957,109709.0
2023-03-27 12:35:00,37.42,37.48,37.41,37.47,103336.0,35.2051,35.2616,35.1957,35.2522,103336.0
2023-03-27 12:40:00,37.47,37.51,37.45,37.48,104606.0,35.2522,35.2898,35.2334,35.2616,104606.0
2023-03-27 12:45:00,37.49,37.56,37.47,37.53,153410.0,35.271,35.3369,35.2522,35.3086,153410.0
2023-03-27 12:50:00,37.52,37.54,37.45,37.45,110455.0,35.2992,35.318,35.2334,35.2334,110455.0
2023-03-27 12:55:00,37.45,37.47,37.39,37.43,111081.0,35.2334,35.2522,35.1769,35.2145,111081.0
2023-03-27 13:00:00,37.43,37.51,37.39,37.51,116469.0,35.2145,35.2898,35.1769,35.2898,116469.0
2023-03-27 13:05:00,37.51,37.51,37.45,37.45,78982.0,35.2898,35.2898,35.2334,35.2334,78982.0
2023-03-27 13:10:00,37.45,37.46,37.37,37.38,77841.0,35.2334,35.2428,35.1581,35.1675,77841.0
2023-03-27 13:15:00,37.37,37.44,37.36,37.43,98100.0,35.1581,35.224,35.1487,35.2145,98100.0
2023-03-27 13:20:00,37.43,37.51,37.41,37.44,77286.0,35.2145,35.2898,35.1957,35.224,77286.0
2023-03-27 13:25:00,37.44,37.47,37.41,37.42,117963.0,35.224,35.2522,35.1957,35.2051,117963.0
2023-03-27 13:30:00,37.42,37.47,37.38,37.41,191015.0,35.2051,35.2522,35.1675,35.1957,191015.0
2023-03-27 13:35:00,37.41,37.41,37.33,37.38,158098.0,35.1957,35.1957,35.1205,35.1675,158098.0
2023-03-27 13:40:00,37.38,37.42,37.36,37.42,220773.0,35.1675,35.2051,35.1487,35.2051,220773.0
2023-03-27 13:45:00,37.42,37.44,37.38,37.4,132794.0,35.2051,35.224,35.1675,35.1863,132794.0
2023-03-27 13:50:00,37.4,37.46,37.39,37.43,174544.0,35.1863,35.2428,35.1769,35.2145,174544.0
2023-03-27 13:55:00,37.44,37.5,37.42,37.45,461984.0,35.224,35.2804,35.2051,35.2334,461984.0
2023-03-27 14:00:00,37.45,37.46,37.36,37.37,200893.0,35.2334,35.2428,35.1487,35.1581,200893.0
2023-03-27 14:05:00,37.37,37.37,37.3,37.34,164669.0,35.1581,35.1581,35.0922,35.1299,164669.0
2023-03-27 14:10:00,37.33,37.41,37.33,37.39,204661.0,35.1205,35.1957,35.1205,35.1769,204661.0
2023-03-27 14:15:00,37.39,37.4,37.36,37.39,160694.0,35.1769,35.1863,35.1487,35.1769,160694.0
2023-03-27 14:20:00,37.39,37.45,37.39,37.43,205654.0,35.1769,35.2334,35.1769,35.2145,205654.0
2023-03-27 14:25:00,37.43,37.51,37.43,37.51,225511.0,35.2145,35.2898,35.2145,35.2898,225511.0
2023-03-27 14:30:00,37.51,37.62,37.51,37.58,188945.0,35.2898,35.3933,35.2898,35.3557,188945.0
2023-03-27 14:35:00,37.59,37.61,37.56,37.57,182151.0,35.3651,35.3839,35.3369,35.3463,182151.0
2023-03-27 14:40:00,37.57,37.57,37.5,37.52,165979.0,35.3463,35.3463,35.2804,35.2992,165979.0
2023-03-27 14:45:00,37.52,37.56,37.51,37.53,129202.0,35.2992,35.3369,35.2898,35.3086,129202.0
2023-03-27 14:50:00,37.53,37.55,37.5,37.52,81809.0,35.3086,35.3274,35.2804,35.2992,81809.0
2023-03-27 14:55:00,37.51,37.58,37.49,37.57,212651.0,35.2898,35.3557,35.271,35.3463,212651.0
2023-03-27 15:00:00,37.58,37.61,37.54,37.58,261026.0,35.3557,35.3839,35.318,35.3557,261026.0
2023-03-27 15:05:00,37.58,37.61,37.54,37.56,188524.0,35.3557,35.3839,35.318,35.3369,188524.0
2023-03-27 15:10:00,37.55,37.59,37.53,37.59,128934.0,35.3274,35.3651,35.3086,35.3651,128934.0
2023-03-27 15:15:00,37.59,37.62,37.57,37.59,247414.0,35.3651,35.3933,35.3463,35.3651,247414.0
2023-03-27 15:20:00,37.59,37.66,37.57,37.66,236699.0,35.3651,35.4309,35.3463,35.4309,236699.0
2023-03-27 15:25:00,37.66,37.69,37.62,37.66,297375.0,35.4309,35.4592,35.3933,35.4309,297375.0
2023-03-27 15:30:00,37.66,37.66,37.57,37.63,387734.0,35.4309,35.4309,35.3463,35.4027,387734.0
2023-03-27 15:35:00,37.63,37.66,37.58,37.62,247351.0,35.4027,35.4309,35.3557,35.3933,247351.0
2023-03-27 15:40:00,37.62,37.63,37.53,37.59,462146.0,35.3933,35.4027,35.3086,35.3651,462146.0
2023-03-27 15:45:00,37.59,37.6,37.55,37.57,416229.0,35.3651,35.3745,35.3274,35.3463,416229.0
2023-03-27 15:50:00,37.57,37.64,37.52,37.59,670520.0,35.3463,35.4121,35.2992,35.3651,670520.0
2023-03-27 15:55:00,37.59,37.59,37.45,37.49,1109892.0,35.3651,35.3651,35.2334,35.271,1109892.0
2023-03-28 09:30:00,37.36,37.39,37.09,37.23,385157.0,35.1487,35.1769,34.8947,35.0264,385157.0
2023-03-28 09:35:00,37.24,37.47,37.2,37.42,279358.0,35.0358,35.2522,34.9982,35.2051,279358.0
2023-03-28 09:40:00,37.43,37.46,37.33,37.34,225370.0,35.2145,35.2428,35.1205,35.1299,225370.0
2023-03-28 09:45:00,37.35,37.44,37.26,37.29,206597.0,35.1393,35.224,35.0546,35.0828,206597.0
2023-03-28 09:50:00,37.29,37.43,37.28,37.42,245953.0,35.0828,35.2145,35.0734,35.2051,245953.0
2023-03-28 09:55:00,37.42,37.43,37.3,37.34,179208.0,35.2051,35.2145,35.0922,35.1299,179208.0
2023-03-28 10:00:00,37.34,37.46,37.26,37.38,219665.0,35.1299,35.2428,35.0546,35.1675,219665.0
2023-03-28 10:05:00,37.37,37.53,37.35,37.5,332117.0,35.1581,35.3086,35.1393,35.2804,332117.0
2023-03-28 10:10:00,37.5,37.59,37.47,37.52,239386.0,35.2804,35.3651,35.2522,35.2992,239386.0
2023-03-28 10:15:00,37.52,37.54,37.43,37.44,108157.0,35.2992,35.318,35.2145,35.224,108157.0
2023-03-28 10:20:00,37.43,37.51,37.43,37.5,351509.0,35.2145,35.2898,35.2145,35.2804,351509.0
2023-03-28 10:25:00,37.5,37.5,37.33,37.42,358794.0,35.2804,35.2804,35.1205,35.2051,358794.0
2023-03-28 10:30:00,37.42,37.45,37.23,37.23,196149.0,35.2051,35.2334,35.0264,35.0264,196149.0
2023-03-28 10:35:00,37.23,37.33,37.23,37.3,136602.0,35.0264,35.1205,35.0264,35.0922,136602.0
2023-03-28 10:40:00,37.3,37.31,37.21,37.26,129111.0,35.0922,35.1016,35.0076,35.0546,129111.0
2023-03-28 10:45:00,37.26,37.4,37.26,37.39,134282.0,35.0546,35.1863,35.0546,35.1769,134282.0
2023-03-28 10:50:00,37.39,37.4,37.3,37.33,113067.0,35.1769,35.1863,35.0922,35.1205,113067.0
2023-03-28 10:55:00,37.33,37.37,37.29,37.3,108195.0,35.1205,35.1581,35.0828,35.0922,108195.0
2023-03-28 11:00:00,37.3,37.35,37.27,37.3,79374.0,35.0922,35.1393,35.064,35.0922,79374.0
2023-03-28 11:05:00,37.31,37.34,37.24,37.25,80755.0,35.1016,35.1299,35.0358,35.0452,80755.0
2023-03-28 11:10:00,37.25,37.29,37.23,37.29,68820.0,35.0452,35.0828,35.0264,35.0828,68820.0
2023-03-28 11:15:00,37.3,37.37,37.29,37.36,144894.0,35.0922,35.1581,35.0828,35.1487,144894.0
2023-03-28 11:20:00,37.36,37.37,37.33,37.35,109737.0,35.1487,35.1581,35.1205,35.1393,109737.0
2023-03-28 11:25:00,37.35,37.37,37.28,37.3,96463.0,35.1393,35.1581,35.0734,35.0922,96463.0
2023-03-28 11:30:00,37.3,37.36,37.27,37.27,91785.0,35.0922,35.1487,35.064,35.064,91785.0
2023-03-28 11:35:00,37.28,37.33,37.26,37.28,115539.0,35.0734,35.1205,35.0546,35.0734,115539.0
2023-03-28 11:40:00,37.28,37.3,37.23,37.25,107957.0,35.0734,35.0922,35.0264,35.0452,107957.0
2023-03-28 11:45:00,37.25,37.27,37.19,37.21,120580.0,35.0452,35.064,34.9888,35.0076,120580.0
2023-03-28 11:50:00,37.21,37.24,37.19,37.23,101571.0,35.0076,35.0358,34.9888,35.0264,101571.0
2023-03-28 11:55:00,37.23,37.25,37.22,37.23,81893.0,35.0264,35.0452,35.017,35.0264,81893.0
2023-03-28 12:00:00,37.23,37.26,37.19,37.23,125747.0,35.0264,35.0546,34.9888,35.0264,125747.0
2023-03-28 12:05:00,37.22,37.24,37.18,37.19,117396.0,35.017,35.0358,34.9793,34.9888,117396.0
2023-03-28 12:10:00,37.18,37.23,37.16,37.18,84294.0,34.9793,35.0264,34.9605,34.9793,84294.0
2023-03-28 12:15:00,37.18,37.19,37.13,37.14,135098.0,34.9793,34.9888,34.9323,34.9417,135098.0
2023-03-28 12:20:00,37.14,37.19,37.13,37.13,97580.0,34.9417,34.9888,34.9323,34.9323,97580.0
2023-03-28 12:25:00,37.14,37.16,37.12,37.12,94652.0,34.9417,34.9605,34.9229,34.9229,94652.0
2023-03-28 12:30:00,37.12,37.13,37.1,37.13,141115.0,34.9229,34.9323,34.9041,34.9323,141115.0
2023-03-28 12:35:00,37.12,37.15,37.11,37.13,162428.0,34.9229,34.9511,34.9135,34.9323,162428.0
2023-03-28 12:40:00,37.13,37.13,37.08,37.08,87301.0,34.9323,34.9323,34.8853,34.8853,87301.0
2023-03-28 12:45:00,37.09,37.13,37.06,37.11,221093.0,34.8947,34.9323,34.8664,34.9135,221093.0
2023-03-28 12:50:00,37.1,37.1,37.05,37.08,90591.0,34.9041,34.9041,34.857,34.8853,90591.0
2023-03-28 12:55:00,37.07,37.08,37.02,37.05,116339.0,34.8759,34.8853,34.8288,34.857,116339.0
2023-03-28 13:00:00,37.05,37.06,36.97,36.97,109682.0,34.857,34.8664,34.7818,34.7818,109682.0
2023-03-28 13:05:00,36.97,37.02,36.96,37.01,125834.0,34.7818,34.8288,34.7724,34.8194,125834.0
2023-03-28 13:10:00,37.01,37.02,36.96,36.98,102632.0,34.8194,34.8288,34.7724,34.7912,102632.0
2023-03-28 13:15:00,36.97,36.97,36.89,36.92,135858.0,34.7818,34.7818,34.7065,34.7347,135858.0
2023-03-28 13:20:00,36.93,36.94,36.91,36.91,86451.0,34.7441,34.7535,34.7253,34.7253,86451.0
2023-03-28 13:25:00,36.91,36.92,36.89,36.9,96430.0,34.7253,34.7347,34.7065,34.7159,96430.0
2023-03-28 13:30:00,36.89,36.94,36.87,36.9,160935.0,34.7065,34.7535,34.6877,34.7159,160935.0
2023-03-28 13:35:00,36.9,36.92,36.88,36.9,96559.0,34.7159,34.7347,34.6971,34.7159,96559.0
2023-03-28 13:40:00,36.9,36.93,36.89,36.91,88473.0,34.7159,34.7441,34.7065,34.7253,88473.0
2023-03-28 13:45:00,36.91,36.95,36.9,36.91,80617.0,34.7253,34.763,34.7159,34.7253,80617.0
2023-03-28 13:50:00,36.92,36.95,36.89,36.94,85984.0,34.7347,34.763,34.7065,34.7535,85984.0
2023-03-28 13:55:00,36.95,36.95,36.88,36.91,157039.0,34.763,34.763,34.6971,34.7253,157039.0
2023-03-28 14:00:00,36.91,36.95,36.9,36.91,91379.0,34.7253,34.763,34.7159,34.7253,91379.0
2023-03-28 14:05:00,36.92,36.99,36.9,36.98,134900.0,34.7347,34.8006,34.7159,34.7912,134900.0
2023-03-28 14:10:00,36.97,36.99,36.95,36.98,108140.0,34.7818,34.8006,34.763,34.7912,108140.0
2023-03-28 14:15:00,36.98,37.09,36.98,37.08,213387.0,34.7912,34.8947,34.7912,34.8853,213387.0
2023-03-28 14:20:00,37.08,37.11,37.06,37.07,138663.0,34.8853,34.9135,34.8664,34.8759,138663.0
2023-03-28 14:25:00,37.07,37.1,37.06,37.08,154705.0,34.8759,34.9041,34.8664,34.8853,154705.0
2023-03-28 14:30:00,37.08,37.1,37.05,37.08,77853.0,34.8853,34.9041,34.857,34.8853,77853.0
2023-03-28 14:35:00,37.08,37.13,37.07,37.09,94077.0,34.8853,34.9323,34.8759,34.8947,94077.0
2023-03-28 14:40:00,37.09,37.15,37.09,37.14,125658.0,34.8947,34.9511,34.8947,34.9417,125658.0
2023-03-28 14:45:00,37.14,37.18,37.1,37.12,72941.0,34.9417,34.9793,34.9041,34.9229,72941.0
2023-03-28 14:50:00,37.12,37.15,37.11,37.13,89033.0,34.9229,34.9511,34.9135,34.9323,89033.0
2023-03-28 14:55:00,37.13,37.16,37.11,37.15,65594.0,34.9323,34.9605,34.9135,34.9511,65594.0
2023-03-28 15:00:00,37.15,37.19,37.13,37.16,89223.0,34.9511,34.9888,34.9323,34.9605,89223.0
2023-03-28 15:05:00,37.16,37.21,37.15,37.19,78231.0,34.9605,35.0076,34.9511,34.9888,78231.0
2023-03-28 15:10:00,37.19,37.21,37.12,37.15,203315.0,34.9888,35.0076,34.9229,34.9511,203315.0
2023-03-28 15:15:00,37.16,37.18,37.14,37.16,151769.0,34.9605,34.9793,34.9417,34.9605,151769.0
2023-03-28 15:20:00,37.16,37.18,37.13,37.15,141483.0,34.9605,34.9793,34.9323,34.9511,141483.0
2023-03-28 15:25:00,37.16,37.19,37.13,37.16,141050.0,34.9605,34.9888,34.9323,34.9605,141050.0
2023-03-28 15:30:00,37.16,37.17,37.1,37.16,142286.0,34.9605,34.9699,34.9041,34.9605,142286.0
2023-03-28 15:35:00,37.16,37.19,37.13,37.15,167179.0,34.9605,34.9888,34.9323,34.9511,167179.0
2023-03-28 15:40:00,37.16,37.16,37.1,37.11,175351.0,34.9605,34.9605,34.9041,34.9135,175351.0
2023-03-28 15:45:00,37.12,37.14,37.08,37.13,269695.0,34.9229,34.9417,34.8853,34.9323,269695.0
2023-03-28 15:50:00,37.13,37.26,37.13,37.2,367666.0,34.9323,35.0546,34.9323,34.9982,367666.0
2023-03-28 15:55:00,37.2,37.22,37.17,37.18,785650.0,34.9982,35.017,34.9699,34.9793,785650.0
2023-03-29 09:30:00,37.6,37.67,37.42,37.45,255776.0,35.3745,35.4403,35.2051,35.2334,255776.0
2023-03-29 09:35:00,37.46,37.47,37.3,37.42,200166.0,35.2428,35.2522,35.0922,35.2051,200166.0
2023-03-29 09:40:00,37.43,37.46,37.34,37.39,383047.0,35.2145,35.2428,35.1299,35.1769,383047.0
2023-03-29 09:45:00,37.39,37.52,37.36,37.37,508977.0,35.1769,35.2992,35.1487,35.1581,508977.0
2023-03-29 09:50:00,37.37,37.48,37.36,37.42,187406.0,35.1581,35.2616,35.1487,35.2051,187406.0
2023-03-29 09:55:00,37.42,37.5,37.41,37.5,158397.0,35.2051,35.2804,35.1957,35.2804,158397.0
2023-03-29 10:00:00,37.5,37.53,37.41,37.52,143565.0,35.2804,35.3086,35.1957,35.2992,143565.0
2023-03-29 10:05:00,37.52,37.53,37.42,37.46,165574.0,35.2992,35.3086,35.2051,35.2428,165574.0
2023-03-29 10:10:00,37.47,37.47,37.31,37.35,330092.0,35.2522,35.2522,35.1016,35.1393,330092.0
2023-03-29 10:15:00,37.34,37.44,37.33,37.39,202762.0,35.1299,35.224,35.1205,35.1769,202762.0
2023-03-29 10:20:00,37.39,37.44,37.35,37.41,611528.0,35.1769,35.224,35.1393,35.1957,611528.0
2023-03-29 10:25:00,37.41,37.57,37.39,37.48,324259.0,35.1957,35.3463,35.1769,35.2616,324259.0
2023-03-29 10:30:00,37.48,37.52,37.42,37.43,217232.0,35.2616,35.2992,35.2051,35.2145,217232.0
2023-03-29 10:35:00,37.43,37.46,37.4,37.43,143048.0,35.2145,35.2428,35.1863,35.2145,143048.0
2023-03-29 10:40:00,37.43,37.46,37.39,37.43,405430.0,35.2145,35.2428,35.1769,35.2145,405430.0
2023-03-29 10:45:00,37.42,37.47,37.33,37.44,259547.0,35.2051,35.2522,35.1205,35.224,259547.0
2023-03-29 10:50:00,37.44,37.52,37.43,37.48,216788.0,35.224,35.2992,35.2145,35.2616,216788.0
2023-03-29 10:55:00,37.48,37.53,37.43,37.44,180839.0,35.2616,35.3086,35.2145,35.224,180839.0
2023-03-29 11:00:00,37.44,37.52,37.43,37.5,97300.0,35.224,35.2992,35.2145,35.2804,97300.0
2023-03-29 11:05:00,37.51,37.54,37.45,37.54,125583.0,35.2898,35.318,35.2334,35.318,125583.0
2023-03-29 11:10:00,37.53,37.57,37.51,37.54,118150.0,35.3086,35.3463,35.2898,35.318,118150.0
2023-03-29 11:15:00,37.54,37.61,37.53,37.57,159483.0,35.318,35.3839,35.3086,35.3463,159483.0
2023-03-29 11:20:00,37.57,37.62,37.56,37.6,94604.0,35.3463,35.3933,35.3369,35.3745,94604.0
2023-03-29 11:25:00,37.61,37.62,37.56,37.61,132654.0,35.3839,35.3933,35.3369,35.3839,132654.0
2023-03-29 11:30:00,37.62,37.73,37.61,37.7,301163.0,35.3933,35.4968,35.3839,35.4686,301163.0
2023-03-29 11:35:00,37.69,37.82,37.67,37.79,227316.0,35.4592,35.5815,35.4403,35.5532,227316.0
2023-03-29 11:40:00,37.79,37.8,37.74,37.76,130206.0,35.5532,35.5626,35.5062,35.525,130206.0
2023-03-29 11:45:00,37.76,37.83,37.75,37.82,149645.0,35.525,35.5909,35.5156,35.5815,149645.0
2023-03-29 11:50:00,37.82,37.9,37.79,37.9,172565.0,35.5815,35.6567,35.5532,35.6567,172565.0
2023-03-29 11:55:00,37.9,37.94,37.88,37.91,274368.0,35.6567,35.6944,35.6379,35.6661,274368.0
2023-03-29 12:00:00,37.91,37.96,37.9,37.9,209596.0,35.6661,35.7132,35.6567,35.6567,209596.0
2023-03-29 12:05:00,37.91,37.95,37.89,37.95,154071.0,35.6661,35.7038,35.6473,35.7038,154071.0
2023-03-29 12:10:00,37.95,37.97,37.92,37.97,85083.0,35.7038,35.7226,35.6755,35.7226,85083.0
2023-03-29 12:15:00,37.97,38.01,37.96,37.98,197239.0,35.7226,35.7602,35.7132,35.732,197239.0
2023-03-29 12:20:00,37.97,37.99,37.91,37.92,113621.0,35.7226,35.7414,35.6661,35.6755,113621.0
2023-03-29 12:25:00,37.92,37.97,37.9,37.91,194913.0,35.6755,35.7226,35.6567,35.6661,194913.0
2023-03-29 12:30:00,37.91,37.95,37.89,37.9,144119.0,35.6661,35.7038,35.6473,35.6567,144119.0
2023-03-29 12:35:00,37.91,37.93,37.88,37.91,129615.0,35.6661,35.685,35.6379,35.6661,129615.0
2023-03-29 12:40:00,37.9,37.91,37.86,37.89,127947.0,35.6567,35.6661,35.6191,35.6473,127947.0
2023-03-29 12:45:00,37.9,37.92,37.86,37.87,71585.0,35.6567,35.6755,35.6191,35.6285,71585.0
2023-03-29 12:50:00,37.87,37.91,37.87,37.9,65588.0,35.6285,35.6661,35.6285,35.6567,65588.0
2023-03-29 12:55:00,37.9,37.91,37.85,37.88,68750.0,35.6567,35.6661,35.6097,35.6379,68750.0
2023-03-29 13:00:00,37.87,37.87,37.83,37.85,65325.0,35.6285,35.6285,35.5909,35.6097,65325.0
2023-03-29 13:05:00,37.85,37.92,37.85,37.91,137135.0,35.6097,35.6755,35.6097,35.6661,137135.0
2023-03-29 13:10:00,37.91,37.93,37.89,37.91,112401.0,35.6661,35.685,35.6473,35.6661,112401.0
2023-03-29 13:15:00,37.91,37.94,37.9,37.9,88547.0,35.6661,35.6944,35.6567,35.6567,88547.0
2023-03-29 13:20:00,37.91,37.91,37.87,37.88,62390.0,35.6661,35.6661,35.6285,35.6379,62390.0
2023-03-29 13:25:00,37.88,37.89,37.87,37.89,72166.0,35.6379,35.6473,35.6285,35.6473,72166.0
2023-03-29 13:30:00,37.88,37.89,37.83,37.84,103339.0,35.6379,35.6473,35.5909,35.6003,103339.0
2023-03-29 13:35:00,37.84,37.85,37.78,37.79,144149.0,35.6003,35.6097,35.5438,35.5532,144149.0
2023-03-29 13:40:00,37.78,37.81,37.75,37.79,98327.0,35.5438,35.5721,35.5156,35.5532,98327.0
2023-03-29 13:45:00,37.79,37.82,37.78,37.79,96568.0,35.5532,35.5815,35.5438,35.5532,96568.0
2023-03-29 13:50:00,37.79,37.83,37.78,37.8,78071.0,35.5532,35.5909,35.5438,35.5626,78071.0
2023-03-29 13:55:00,37.8,37.81,37.76,37.77,54592.0,35.5626,35.5721,35.525,35.5344,54592.0
2023-03-29 14:00:00,37.77,37.8,37.75,37.79,166824.0,35.5344,35.5626,35.5156,35.5532,166824.0
2023-03-29 14:05:00,37.79,37.8,37.75,37.79,92812.0,35.5532,35.5626,35.5156,35.5532,92812.0
2023-03-29 14:10:00,37.79,37.82,37.79,37.8,93054.0,35.5532,35.5815,35.5532,35.5626,93054.0
2023-03-29 14:15:00,37.81,37.81,37.71,37.72,139337.0,35.5721,35.5721,35.478,35.4874,139337.0
2023-03-29 14:20:00,37.72,37.75,37.69,37.75,82996.0,35.4874,35.5156,35.4592,35.5156,82996.0
2023-03-29 14:25:00,37.75,37.78,37.74,37.78,151729.0,35.5156,35.5438,35.5062,35.5438,151729.0
2023-03-29 14:30:00,37.78,37.82,37.77,37.8,123085.0,35.5438,35.5815,35.5344,35.5626,123085.0
2023-03-29 14:35:00,37.8,37.85,37.78,37.83,97783.0,35.5626,35.6097,35.5438,35.5909,97783.0
2023-03-29 14:40:00,37.82,37.93,37.81,37.93,333637.0,35.5815,35.685,35.5721,35.685,333637.0
2023-03-29 14:45:00,37.92,37.93,37.85,37.91,156531.0,35.6755,35.685,35.6097,35.6661,156531.0
2023-03-29 14:50:00,37.92,37.95,37.89,37.94,261394.0,35.6755,35.7038,35.6473,35.6944,261394.0
2023-03-29 14:55:00,37.95,37.98,37.94,37.97,115604.0,35.7038,35.732,35.6944,35.7226,115604.0
2023-03-29 15:00:00,37.97,37.97,37.56,37.66,1344436.0,35.7226,35.7226,35.3369,35.4309,1344436.0
2023-03-29 15:05:00,37.67,37.84,37.6,37.84,435249.0,35.4403,35.6003,35.3745,35.6003,435249.0
2023-03-29 15:10:00,37.84,37.86,37.77,37.83,249123.0,35.6003,35.6191,35.5344,35.5909,249123.0
2023-03-29 15:15:00,37.82,37.97,37.82,37.94,175639.0,35.5815,35.7226,35.5815,35.6944,175639.0
2023-03-29 15:20:00,37.95,38.0,37.94,37.97,228496.0,35.7038,35.7508,35.6944,35.7226,228496.0
2023-03-29 15:25:00,37.97,37.99,37.93,37.97,260815.0,35.7226,35.7414,35.685,35.7226,260815.0
2023-03-29 15:30:00,37.96,37.97,37.92,37.96,183759.0,35.7132,35.7226,35.6755,35.7132,183759.0
2023-03-29 15:35:00,37.95,37.97,37.91,37.91,214227.0,35.7038,35.7226,35.6661,35.6661,214227.0
2023-03-29 15:40:00,37.91,38.0,37.88,37.99,295355.0,35.6661,35.7508,35.6379,35.7414,295355.0
2023-03-29 15:45:00,37.98,38.01,37.95,37.98,447798.0,35.732,35.7602,35.7038,35.732,447798.0
2023-03-29 15:50:00,37.97,37.99,37.92,37.97,367698.0,35.7226,35.7414,35.6755,35.7226,367698.0
2023-03-29 15:55:00,37.97,38.0,37.93,37.98,1055290.0,35.7226,35.7508,35.685,35.732,1055290.0
2023-03-30 09:30:00,38.3,38.5,38.26,38.43,556747.0,36.0331,36.2212,35.9954,36.1554,556747.0
2023-03-30 09:35:00,38.41,38.42,38.2,38.22,246371.0,36.1365,36.1459,35.939,35.9578,246371.0
2023-03-30 09:40:00,38.22,38.42,38.19,38.31,331702.0,35.9578,36.1459,35.9296,36.0425,331702.0
2023-03-30 09:45:00,38.31,38.46,38.3,38.36,490872.0,36.0425,36.1836,36.0331,36.0895,490872.0
2023-03-30 09:50:00,38.36,38.38,38.15,38.16,356789.0,36.0895,36.1083,35.8919,35.9013,356789.0
2023-03-30 09:55:00,38.16,38.22,38.14,38.16,230508.0,35.9013,35.9578,35.8825,35.9013,230508.0
2023-03-30 10:00:00,38.16,38.18,37.98,38.02,517345.0,35.9013,35.9202,35.732,35.7696,517345.0
2023-03-30 10:05:00,38.02,38.18,37.96,38.13,332490.0,35.7696,35.9202,35.7132,35.8731,332490.0
2023-03-30 10:10:00,38.13,38.16,37.91,37.94,523110.0,35.8731,35.9013,35.6661,35.6944,523110.0
2023-03-30 10:15:00,37.95,38.01,37.94,37.98,181846.0,35.7038,35.7602,35.6944,35.732,181846.0
2023-03-30 10:20:00,37.98,38.07,37.96,37.97,220341.0,35.732,35.8167,35.7132,35.7226,220341.0
2023-03-30 10:25:00,37.97,37.99,37.89,37.96,197314.0,35.7226,35.7414,35.6473,35.7132,197314.0
2023-03-30 10:30:00,37.97,38.06,37.96,38.0,211461.0,35.7226,35.8073,35.7132,35.7508,211461.0
2023-03-30 10:35:00,38.0,38.06,37.91,38.06,161836.0,35.7508,35.8073,35.6661,35.8073,161836.0
2023-03-30 10:40:00,38.07,38.08,38.01,38.05,229861.0,35.8167,35.8261,35.7602,35.7978,229861.0
2023-03-30 10:45:00,38.05,38.07,37.99,38.04,175385.0,35.7978,35.8167,35.7414,35.7884,175385.0
2023-03-30 10:50:00,38.04,38.06,38.01,38.04,175896.0,35.7884,35.8073,35.7602,35.7884,175896.0
2023-03-30 10:55:00,38.03,38.05,37.86,37.87,253288.0,35.779,35.7978,35.6191,35.6285,253288.0
2023-03-30 11:00:00,37.87,37.89,37.78,37.8,197170.0,35.6285,35.6473,35.5438,35.5626,197170.0
2023-03-30 11:05:00,37.8,37.8,37.7,37.71,138950.0,35.5626,35.5626,35.4686,35.478,138950.0
2023-03-30 11:10:00,37.7,37.76,37.56,37.57,380037.0,35.4686,35.525,35.3369,35.3463,380037.0
2023-03-30 11:15:00,37.57,37.65,37.52,37.63,268017.0,35.3463,35.4215,35.2992,35.4027,268017.0
2023-03-30 11:20:00,37.63,37.7,37.61,37.68,132906.0,35.4027,35.4686,35.3839,35.4497,132906.0
2023-03-30 11:25:00,37.69,37.71,37.66,37.7,139074.0,35.4592,35.478,35.4309,35.4686,139074.0
2023-03-30 11:30:00,37.7,37.74,37.66,37.7,137023.0,35.4686,35.5062,35.4309,35.4686,137023.0
2023-03-30 11:35:00,37.69,37.72,37.64,37.67,67473.0,35.4592,35.4874,35.4121,35.4403,67473.0
2023-03-30 11:40:00,37.67,37.7,37.65,37.65,60210.0,35.4403,35.4686,35.4215,35.4215,60210.0
2023-03-30 11:45:00,37.64,37.64,37.46,37.47,322356.0,35.4121,35.4121,35.2428,35.2522,322356.0
2023-03-30 11:50:00,37.47,37.57,37.47,37.55,164146.0,35.2522,35.3463,35.2522,35.3274,164146.0
2023-03-30 11:55:00,37.55,37.63,37.54,37.61,101856.0,35.3274,35.4027,35.318,35.3839,101856.0
2023-03-30 12:00:00,37.6,37.61,37.54,37.58,112301.0,35.3745,35.3839,35.318,35.3557,112301.0
2023-03-30 12:05:00,37.58,37.58,37.53,37.53,108931.0,35.3557,35.3557,35.3086,35.3086,108931.0
2023-03-30 12:10:00,37.54,37.55,37.46,37.46,119279.0,35.318,35.3274,35.2428,35.2428,119279.0
2023-03-30 12:15:00,37.46,37.49,37.4,37.48,229236.0,35.2428,35.271,35.1863,35.2616,229236.0
2023-03-30 12:20:00,37.48,37.48,37.41,37.43,112632.0,35.2616,35.2616,35.1957,35.2145,112632.0
2023-03-30 12:25:00,37.43,37.44,37.36,37.37,128561.0,35.2145,35.224,35.1487,35.1581,128561.0
2023-03-30 12:30:00,37.37,37.37,37.29,37.29,144459.0,35.1581,35.1581,35.0828,35.0828,144459.0
2023-03-30 12:35:00,37.29,37.3,37.22,37.23,197244.0,35.0828,35.0922,35.017,35.0264,197244.0
2023-03-30 12:40:00,37.23,37.29,37.19,37.21,289087.0,35.0264,35.0828,34.9888,35.0076,289087.0
2023-03-30 12:45:00,37.22,37.24,37.17,37.23,156789.0,35.017,35.0358,34.9699,35.0264,156789.0
2023-03-30 12:50:00,37.23,37.39,37.21,37.38,157877.0,35.0264,35.1769,35.0076,35.1675,157877.0
2023-03-30 12:55:00,37.39,37.4,37.32,37.34,191790.0,35.1769,35.1863,35.1111,35.1299,191790.0
2023-03-30 13:00:00,37.33,37.42,37.32,37.39,164463.0,35.1205,35.2051,35.1111,35.1769,164463.0
2023-03-30 13:05:00,37.39,37.41,37.3,37.3,85776.0,35.1769,35.1957,35.0922,35.0922,85776.0
2023-03-30 13:10:00,37.3,37.36,37.27,37.34,171853.0,35.0922,35.1487,35.064,35.1299,171853.0
2023-03-30 13:15:00,37.34,37.34,37.3,37.32,93867.0,35.1299,35.1299,35.0922,35.1111,93867.0
2023-03-30 13:20:00,37.33,37.36,37.29,37.3,137696.0,35.1205,35.1487,35.0828,35.0922,137696.0
2023-03-30 13:25:00,37.3,37.32,37.28,37.29,96594.0,35.0922,35.1111,35.0734,35.0828,96594.0
2023-03-30 13:30:00,37.28,37.3,37.24,37.28,101740.0,35.0734,35.0922,35.0358,35.0734,101740.0
2023-03-30 13:35:00,37.27,37.28,37.23,37.25,90105.0,35.064,35.0734,35.0264,35.0452,90105.0
2023-03-30 13:40:00,37.25,37.31,37.23,37.3,102111.0,35.0452,35.1016,35.0264,35.0922,102111.0
2023-03-30 13:45:00,37.3,37.3,37.23,37.29,203658.0,35.0922,35.0922,35.0264,35.0828,203658.0
2023-03-30 13:50:00,37.29,37.33,37.25,37.27,346899.0,35.0828,35.1205,35.0452,35.064,346899.0
2023-03-30 13:55:00,37.27,37.3,37.23,37.26,183190.0,35.064,35.0922,35.0264,35.0546,183190.0
2023-03-30 14:00:00,37.27,37.33,37.25,37.32,115583.0,35.064,35.1205,35.0452,35.1111,115583.0
2023-03-30 14:05:00,37.32,37.33,37.31,37.33,50146.0,35.1111,35.1205,35.1016,35.1205,50146.0
2023-03-30 14:10:00,37.32,37.33,37.29,37.3,79755.0,35.1111,35.1205,35.0828,35.0922,79755.0
2023-03-30 14:15:00,37.3,37.34,37.28,37.32,99335.0,35.0922,35.1299,35.0734,35.1111,99335.0
2023-03-30 14:20:00,37.32,37.37,37.32,37.37,133209.0,35.1111,35.1581,35.1111,35.1581,133209.0
2023-03-30 14:25:00,37.37,37.38,37.35,37.36,61805.0,35.1581,35.1675,35.1393,35.1487,61805.0
2023-03-30 14:30:00,37.36,37.4,37.35,37.4,110201.0,35.1487,35.1863,35.1393,35.1863,110201.0
2023-03-30 14:35:00,37.4,37.41,37.29,37.3,106226.0,35.1863,35.1957,35.0828,35.0922,106226.0
2023-03-30 14:40:00,37.3,37.33,37.25,37.26,121508.0,35.0922,35.1205,35.0452,35.0546,121508.0
2023-03-30 14:45:00,37.26,37.29,37.22,37.28,144206.0,35.0546,35.0828,35.017,35.0734,144206.0
2023-03-30 14:50:00,37.28,37.29,37.23,37.27,73781.0,35.0734,35.0828,35.0264,35.064,73781.0
2023-03-30 14:55:00,37.27,37.29,37.25,37.27,79503.0,35.064,35.0828,35.0452,35.064,79503.0
2023-03-30 15:00:00,37.28,37.31,37.27,37.3,97609.0,35.0734,35.1016,35.064,35.0922,97609.0
2023-03-30 15:05:00,37.31,37.32,37.28,37.29,103426.0,35.1016,35.1111,35.0734,35.0828,103426.0
2023-03-30 15:10:00,37.29,37.32,37.25,37.31,93866.0,35.0828,35.1111,35.0452,35.1016,93866.0
2023-03-30 15:15:00,37.31,37.32,37.27,37.27,77885.0,35.1016,35.1111,35.064,35.064,77885.0
2023-03-30 15:20:00,37.27,37.32,37.26,37.31,131633.0,35.064,35.1111,35.0546,35.1016,131633.0
2023-03-30 15:25:00,37.31,37.33,37.3,37.31,77351.0,35.1016,35.1205,35.0922,35.1016,77351.0
2023-03-30 15:30:00,37.31,37.39,37.3,37.33,246246.0,35.1016,35.1769,35.0922,35.1205,246246.0
2023-03-30 15:35:00,37.33,37.38,37.29,37.37,246733.0,35.1205,35.1675,35.0828,35.1581,246733.0
2023-03-30 15:40:00,37.37,37.39,37.35,37.36,206044.0,35.1581,35.1769,35.1393,35.1487,206044.0
2023-03-30 15:45:00,37.37,37.37,37.29,37.32,320330.0,35.1581,35.1581,35.0828,35.1111,320330.0
2023-03-30 15:50:00,37.32,37.41,37.32,37.4,490247.0,35.1111,35.1957,35.1111,35.1863,490247.0
2023-03-30 15:55:00,37.41,37.44,37.37,37.38,1480317.0,35.1957,35.224,35.1581,35.1675,1480317.0
2023-03-31 09:30:00,37.73,37.93,37.68,37.74,886942.0,35.4968,35.685,35.4497,35.5062,886942.0
2023-03-31 09:35:00,37.74,37.95,37.73,37.89,608094.0,35.5062,35.7038,35.4968,35.6473,608094.0
2023-03-31 09:40:00,37.88,37.89,37.61,37.66,480585.0,35.6379,35.6473,35.3839,35.4309,480585.0
2023-03-31 09:45:00,37.66,37.7,37.6,37.68,504552.0,35.4309,35.4686,35.3745,35.4497,504552.0
2023-03-31 09:50:00,37.68,37.77,37.56,37.57,643320.0,35.4497,35.5344,35.3369,35.3463,643320.0
2023-03-31 09:55:00,37.57,37.61,37.44,37.46,187938.0,35.3463,35.3839,35.224,35.2428,187938.0
2023-03-31 10:00:00,37.45,37.56,37.43,37.52,356255.0,35.2334,35.3369,35.2145,35.2992,356255.0
2023-03-31 10:05:00,37.52,37.58,37.47,37.53,354783.0,35.2992,35.3557,35.2522,35.3086,354783.0
2023-03-31 10:10:00,37.52,37.52,37.4,37.44,459494.0,35.2992,35.2992,35.1863,35.224,459494.0
2023-03-31 10:15:00,37.44,37.52,37.41,37.51,185284.0,35.224,35.2992,35.1957,35.2898,185284.0
2023-03-31 10:20:00,37.52,37.56,37.45,37.49,444400.0,35.2992,35.3369,35.2334,35.271,444400.0
2023-03-31 10:25:00,37.49,37.61,37.47,37.55,204412.0,35.271,35.3839,35.2522,35.3274,204412.0
2023-03-31 10:30:00,37.55,37.61,37.54,37.55,280874.0,35.3274,35.3839,35.318,35.3274,280874.0
2023-03-31 10:35:00,37.55,37.58,37.46,37.47,246243.0,35.3274,35.3557,35.2428,35.2522,246243.0
2023-03-31 10:40:00,37.47,37.47,37.4,37.47,203066.0,35.2522,35.2522,35.1863,35.2522,203066.0
2023-03-31 10:45:00,37.47,37.48,37.43,37.47,203750.0,35.2522,35.2616,35.2145,35.2522,203750.0
2023-03-31 10:50:00,37.47,37.49,37.39,37.47,174242.0,35.2522,35.271,35.1769,35.2522,174242.0
2023-03-31 10:55:00,37.48,37.5,37.45,37.48,171780.0,35.2616,35.2804,35.2334,35.2616,171780.0
2023-03-31 11:00:00,37.48,37.52,37.44,37.52,105213.0,35.2616,35.2992,35.224,35.2992,105213.0
2023-03-31 11:05:00,37.52,37.56,37.5,37.53,112180.0,35.2992,35.3369,35.2804,35.3086,112180.0
2023-03-31 11:10:00,37.53,37.55,37.51,37.52,75378.0,35.3086,35.3274,35.2898,35.2992,75378.0
2023-03-31 11:15:00,37.52,37.52,37.47,37.49,105000.0,35.2992,35.2992,35.2522,35.271,105000.0
2023-03-31 11:20:00,37.5,37.53,37.48,37.52,205713.0,35.2804,35.3086,35.2616,35.2992,205713.0
2023-03-31 11:25:00,37.52,37.53,37.48,37.5,195151.0,35.2992,35.3086,35.2616,35.2804,195151.0
2023-03-31 11:30:00,37.5,37.51,37.47,37.48,119939.0,35.2804,35.2898,35.2522,35.2616,119939.0
2023-03-31 11:35:00,37.48,37.55,37.45,37.52,152662.0,35.2616,35.3274,35.2334,35.2992,152662.0
2023-03-31 11:40:00,37.51,37.53,37.42,37.43,177753.0,35.2898,35.3086,35.2051,35.2145,177753.0
2023-03-31 11:45:00,37.43,37.45,37.41,37.44,150745.0,35.2145,35.2334,35.1957,35.224,150745.0
2023-03-31 11:50:00,37.44,37.48,37.39,37.4,115351.0,35.224,35.2616,35.1769,35.1863,115351.0
2023-03-31 11:55:00,37.4,37.43,37.39,37.41,82153.0,35.1863,35.2145,35.1769,35.1957,82153.0
2023-03-31 12:00:00,37.41,37.47,37.4,37.46,121061.0,35.1957,35.2522,35.1863,35.2428,121061.0
2023-03-31 12:05:00,37.45,37.46,37.41,37.43,143107.0,35.2334,35.2428,35.1957,35.2145,143107.0
2023-03-31 12:10:00,37.43,37.48,37.42,37.47,89643.0,35.2145,35.2616,35.2051,35.2522,89643.0
2023-03-31 12:15:00,37.47,37.54,37.47,37.53,136293.0,35.2522,35.318,35.2522,35.3086,136293.0
2023-03-31 12:20:00,37.52,37.56,37.47,37.48,132069.0,35.2992,35.3369,35.2522,35.2616,132069.0
2023-03-31 12:25:00,37.48,37.53,37.45,37.45,195050.0,35.2616,35.3086,35.2334,35.2334,195050.0
2023-03-31 12:30:00,37.46,37.47,37.39,37.42,209803.0,35.2428,35.2522,35.1769,35.2051,209803.0
2023-03-31 12:35:00,37.42,37.45,37.39,37.39,174472.0,35.2051,35.2334,35.1769,35.1769,174472.0
2023-03-31 12:40:00,37.39,37.45,37.39,37.43,163592.0,35.1769,35.2334,35.1769,35.2145,163592.0
2023-03-31 12:45:00,37.43,37.5,37.42,37.48,209580.0,35.2145,35.2804,35.2051,35.2616,209580.0
2023-03-31 12:50:00,37.48,37.49,37.45,37.45,82328.0,35.2616,35.271,35.2334,35.2334,82328.0
2023-03-31 12:55:00,37.45,37.48,37.43,37.47,118061.0,35.2334,35.2616,35.2145,35.2522,118061.0
2023-03-31 13:00:00,37.47,37.48,37.46,37.47,57848.0,35.2522,35.2616,35.2428,35.2522,57848.0
2023-03-31 13:05:00,37.46,37.52,37.45,37.5,111687.0,35.2428,35.2992,35.2334,35.2804,111687.0
2023-03-31 13:10:00,37.51,37.51,37.43,37.44,108247.0,35.2898,35.2898,35.2145,35.224,108247.0
2023-03-31 13:15:00,37.44,37.47,37.42,37.46,135133.0,35.224,35.2522,35.2051,35.2428,135133.0
2023-03-31 13:20:00,37.45,37.45,37.4,37.43,219140.0,35.2334,35.2334,35.1863,35.2145,219140.0
2023-03-31 13:25:00,37.44,37.48,37.42,37.48,119702.0,35.224,35.2616,35.2051,35.2616,119702.0
2023-03-31 13:30:00,37.48,37.48,37.42,37.43,99985.0,35.2616,35.2616,35.2051,35.2145,99985.0
2023-03-31 13:35:00,37.42,37.48,37.41,37.47,113136.0,35.2051,35.2616,35.1957,35.2522,113136.0
2023-03-31 13:40:00,37.47,37.48,37.47,37.48,54636.0,35.2522,35.2616,35.2522,35.2616,54636.0
2023-03-31 13:45:00,37.47,37.48,37.45,37.46,93797.0,35.2522,35.2616,35.2334,35.2428,93797.0
2023-03-31 13:50:00,37.45,37.48,37.44,37.47,59728.0,35.2334,35.2616,35.224,35.2522,59728.0
2023-03-31 13:55:00,37.48,37.52,37.46,37.49,100715.0,35.2616,35.2992,35.2428,35.271,100715.0
2023-03-31 14:00:00,37.5,37.51,37.45,37.47,110979.0,35.2804,35.2898,35.2334,35.2522,110979.0
2023-03-31 14:05:00,37.47,37.51,37.46,37.46,152089.0,35.2522,35.2898,35.2428,35.2428,152089.0
2023-03-31 14:10:00,37.47,37.49,37.43,37.48,130306.0,35.2522,35.271,35.2145,35.2616,130306.0
2023-03-31 14:15:00,37.48,37.49,37.46,37.48,152797.0,35.2616,35.271,35.2428,35.2616,152797.0
2023-03-31 14:20:00,37.48,37.5,37.46,37.47,108800.0,35.2616,35.2804,35.2428,35.2522,108800.0
2023-03-31 14:25:00,37.47,37.48,37.42,37.45,206574.0,35.2522,35.2616,35.2051,35.2334,206574.0
2023-03-31 14:30:00,37.45,37.46,37.43,37.45,123342.0,35.2334,35.2428,35.2145,35.2334,123342.0
2023-03-31 14:35:00,37.45,37.46,37.41,37.42,123738.0,35.2334,35.2428,35.1957,35.2051,123738.0
2023-03-31 14:40:00,37.43,37.46,37.41,37.44,104999.0,35.2145,35.2428,35.1957,35.224,104999.0
2023-03-31 14:45:00,37.44,37.45,37.35,37.38,1015844.0,35.224,35.2334,35.1393,35.1675,1015844.0
2023-03-31 14:50:00,37.38,37.4,37.36,37.4,173254.0,35.1675,35.1863,35.1487,35.1863,173254.0
2023-03-31 14:55:00,37.4,37.4,37.31,37.32,283834.0,35.1863,35.1863,35.1016,35.1111,283834.0
2023-03-31 15:00:00,37.32,37.4,37.31,37.4,431906.0,35.1111,35.1863,35.1016,35.1863,431906.0
2023-03-31 15:05:00,37.4,37.4,37.31,37.34,288775.0,35.1863,35.1863,35.1016,35.1299,288775.0
2023-03-31 15:10:00,37.34,37.41,37.33,37.41,367165.0,35.1299,35.1957,35.1205,35.1957,367165.0
2023-03-31 15:15:00,37.41,37.45,37.35,37.4,948154.0,35.1957,35.2334,35.1393,35.1863,948154.0
2023-03-31 15:20:00,37.4,37.44,37.38,37.44,503993.0,35.1863,35.224,35.1675,35.224,503993.0
2023-03-31 15:25:00,37.44,37.48,37.41,37.43,463090.0,35.224,35.2616,35.1957,35.2145,463090.0
2023-03-31 15:30:00,37.44,37.47,37.36,37.38,572692.0,35.224,35.2522,35.1487,35.1675,572692.0
2023-03-31 15:35:00,37.37,37.38,37.32,37.35,359587.0,35.1581,35.1675,35.1111,35.1393,359587.0
2023-03-31 15:40:00,37.34,37.38,37.33,37.34,337504.0,35.1299,35.1675,35.1205,35.1299,337504.0
2023-03-31 15:45:00,37.34,37.4,37.34,37.34,508152.0,35.1299,35.1863,35.1299,35.1299,508152.0
2023-03-31 15:50:00,37.35,37.4,37.31,37.39,778853.0,35.1393,35.1863,35.1016,35.1769,778853.0
2023-03-31 15:55:00,37.39,37.42,37.34,37.35,3267069.0,35.1769,35.2051,35.1299,35.1393,3267069.0
2023-04-03 09:30:00,37.52,37.81,37.52,37.76,873584.0,35.2992,35.5721,35.2992,35.525,873584.0
2023-04-03 09:35:00,37.76,38.02,37.73,38.01,427912.0,35.525,35.7696,35.4968,35.7602,427912.0
2023-04-03 09:40:00,38.01,38.06,37.82,37.84,464597.0,35.7602,35.8073,35.5815,35.6003,464597.0
2023-04-03 09:45:00,37.84,38.04,37.83,37.95,454278.0,35.6003,35.7884,35.5909,35.7038,454278.0
2023-04-03 09:50:00,37.95,38.16,37.92,38.05,374603.0,35.7038,35.9013,35.6755,35.7978,374603.0
2023-04-03 09:55:00,38.06,38.06,37.94,37.96,234048.0,35.8073,35.8073,35.6944,35.7132,234048.0
2023-04-03 10:00:00,37.96,38.04,37.9,38.0,193594.0,35.7132,35.7884,35.6567,35.7508,193594.0
2023-04-03 10:05:00,38.0,38.01,37.91,37.97,201995.0,35.7508,35.7602,35.6661,35.7226,201995.0
2023-04-03 10:10:00,37.97,37.99,37.9,37.93,166038.0,35.7226,35.7414,35.6567,35.685,166038.0
2023-04-03 10:15:00,37.93,37.99,37.9,37.96,170115.0,35.685,35.7414,35.6567,35.7132,170115.0
2023-04-03 10:20:00,37.96,37.98,37.9,37.97,101912.0,35.7132,35.732,35.6567,35.7226,101912.0
2023-04-03 10:25:00,37.97,38.0,37.95,37.98,107438.0,35.7226,35.7508,35.7038,35.732,107438.0
2023-04-03 10:30:00,37.98,38.02,37.94,37.99,173575.0,35.732,35.7696,35.6944,35.7414,173575.0
2023-04-03 10:35:00,37.99,38.0,37.81,37.83,148498.0,35.7414,35.7508,35.5721,35.5909,148498.0
2023-04-03 10:40:00,37.83,37.84,37.73,37.73,104155.0,35.5909,35.6003,35.4968,35.4968,104155.0
2023-04-03 10:45:00,37.73,37.75,37.65,37.66,210562.0,35.4968,35.5156,35.4215,35.4309,210562.0
2023-04-03 10:50:00,37.65,37.65,37.53,37.53,183016.0,35.4215,35.4215,35.3086,35.3086,183016.0
2023-04-03 10:55:00,37.54,37.61,37.52,37.58,255736.0,35.318,35.3839,35.2992,35.3557,255736.0
2023-04-03 11:00:00,37.58,37.62,37.57,37.59,154303.0,35.3557,35.3933,35.3463,35.3651,154303.0
2023-04-03 11:05:00,37.59,37.6,37.51,37.54,267203.0,35.3651,35.3745,35.2898,35.318,267203.0
2023-04-03 11:10:00,37.54,37.58,37.51,37.52,156279.0,35.318,35.3557,35.2898,35.2992,156279.0
2023-04-03 11:15:00,37.52,37.56,37.48,37.55,142035.0,35.2992,35.3369,35.2616,35.3274,142035.0
2023-04-03 11:20:00,37.54,37.55,37.45,37.48,132069.0,35.318,35.3274,35.2334,35.2616,132069.0
2023-04-03 11:25:00,37.47,37.51,37.45,37.49,90573.0,35.2522,35.2898,35.2334,35.271,90573.0
2023-04-03 11:30:00,37.49,37.58,37.49,37.56,147399.0,35.271,35.3557,35.271,35.3369,147399.0
2023-04-03 11:35:00,37.57,37.62,37.55,37.59,111753.0,35.3463,35.3933,35.3274,35.3651,111753.0
2023-04-03 11:40:00,37.6,37.63,37.56,37.58,143901.0,35.3745,35.4027,35.3369,35.3557,143901.0
2023-04-03 11:45:00,37.57,37.61,37.53,37.59,83366.0,35.3463,35.3839,35.3086,35.3651,83366.0
2023-04-03 11:50:00,37.6,37.6,37.52,37.53,159347.0,35.3745,35.3745,35.2992,35.3086,159347.0
2023-04-03 11:55:00,37.53,37.6,37.51,37.59,79408.0,35.3086,35.3745,35.2898,35.3651,79408.0
2023-04-03 12:00:00,37.59,37.61,37.56,37.58,70908.0,35.3651,35.3839,35.3369,35.3557,70908.0
2023-04-03 12:05:00,37.58,37.59,37.53,37.56,77686.0,35.3557,35.3651,35.3086,35.3369,77686.0
2023-04-03 12:10:00,37.56,37.6,37.55,37.58,79233.0,35.3369,35.3745,35.3274,35.3557,79233.0
2023-04-03 12:15:00,37.58,37.62,37.56,37.62,101566.0,35.3557,35.3933,35.3369,35.3933,101566.0
2023-04-03 12:20:00,37.62,37.62,37.5,37.52,158733.0,35.3933,35.3933,35.2804,35.2992,158733.0
2023-04-03 12:25:00,37.52,37.56,37.5,37.55,117838.0,35.2992,35.3369,35.2804,35.3274,117838.0
2023-04-03 12:30:00,37.56,37.58,37.54,37.55,106455.0,35.3369,35.3557,35.318,35.3274,106455.0
2023-04-03 12:35:00,37.54,37.59,37.54,37.59,42731.0,35.318,35.3651,35.318,35.3651,42731.0
2023-04-03 12:40:00,37.59,37.6,37.55,37.58,108022.0,35.3651,35.3745,35.3274,35.3557,108022.0
2023-04-03 12:45:00,37.57,37.58,37.54,37.58,85188.0,35.3463,35.3557,35.318,35.3557,85188.0
2023-04-03 12:50:00,37.58,37.6,37.56,37.57,47268.0,35.3557,35.3745,35.3369,35.3463,47268.0
2023-04-03 12:55:00,37.56,37.57,37.53,37.53,95730.0,35.3369,35.3463,35.3086,35.3086,95730.0
2023-04-03 13:00:00,37.53,37.54,37.45,37.46,105983.0,35.3086,35.318,35.2334,35.2428,105983.0
2023-04-03 13:05:00,37.47,37.47,37.39,37.44,115995.0,35.2522,35.2522,35.1769,35.224,115995.0
2023-04-03 13:10:00,37.45,37.57,37.44,37.57,118844.0,35.2334,35.3463,35.224,35.3463,118844.0
2023-04-03 13:15:00,37.57,37.59,37.52,37.54,112959.0,35.3463,35.3651,35.2992,35.318,112959.0
2023-04-03 13:20:00,37.54,37.57,37.52,37.56,77352.0,35.318,35.3463,35.2992,35.3369,77352.0
2023-04-03 13:25:00,37.56,37.59,37.55,37.56,277442.0,35.3369,35.3651,35.3274,35.3369,277442.0
2023-04-03 13:30:00,37.57,37.6,37.53,37.53,290799.0,35.3463,35.3745,35.3086,35.3086,290799.0
2023-04-03 13:35:00,37.53,37.59,37.53,37.56,94478.0,35.3086,35.3651,35.3086,35.3369,94478.0
2023-04-03 13:40:00,37.57,37.57,37.5,37.51,106789.0,35.3463,35.3463,35.2804,35.2898,106789.0
2023-04-03 13:45:00,37.51,37.53,37.5,37.52,139135.0,35.2898,35.3086,35.2804,35.2992,139135.0
2023-04-03 13:50:00,37.53,37.54,37.5,37.52,76936.0,35.3086,35.318,35.2804,35.2992,76936.0
2023-04-03 13:55:00,37.52,37.56,37.51,37.55,70776.0,35.2992,35.3369,35.2898,35.3274,70776.0
2023-04-03 14:00:00,37.55,37.56,37.51,37.54,58830.0,35.3274,35.3369,35.2898,35.318,58830.0
2023-04-03 14:05:00,37.54,37.61,37.54,37.59,70790.0,35.318,35.3839,35.318,35.3651,70790.0
2023-04-03 14:10:00,37.59,37.64,37.58,37.61,98524.0,35.3651,35.4121,35.3557,35.3839,98524.0
2023-04-03 14:15:00,37.61,37.62,37.58,37.59,70964.0,35.3839,35.3933,35.3557,35.3651,70964.0
2023-04-03 14:20:00,37.59,37.6,37.56,37.6,78437.0,35.3651,35.3745,35.3369,35.3745,78437.0
2023-04-03 14:25:00,37.61,37.67,37.6,37.66,99381.0,35.3839,35.4403,35.3745,35.4309,99381.0
2023-04-03 14:30:00,37.66,37.69,37.65,37.69,72243.0,35.4309,35.4592,35.4215,35.4592,72243.0
2023-04-03 14:35:00,37.69,37.77,37.68,37.73,152333.0,35.4592,35.5344,35.4497,35.4968,152333.0
2023-04-03 14:40:00,37.73,37.79,37.73,37.76,147289.0,35.4968,35.5532,35.4968,35.525,147289.0
2023-04-03 14:45:00,37.75,37.77,37.73,37.75,83405.0,35.5156,35.5344,35.4968,35.5156,83405.0
2023-04-03 14:50:00,37.75,37.78,37.69,37.69,130180.0,35.5156,35.5438,35.4592,35.4592,130180.0
2023-04-03 14:55:00,37.69,37.73,37.69,37.7,176762.0,35.4592,35.4968,35.4592,35.4686,176762.0
2023-04-03 15:00:00,37.7,37.74,37.69,37.7,89002.0,35.4686,35.5062,35.4592,35.4686,89002.0
2023-04-03 15:05:00,37.7,37.72,37.66,37.67,110592.0,35.4686,35.4874,35.4309,35.4403,110592.0
2023-04-03 15:10:00,37.68,37.7,37.67,37.69,160633.0,35.4497,35.4686,35.4403,35.4592,160633.0
2023-04-03 15:15:00,37.7,37.71,37.67,37.7,125468.0,35.4686,35.478,35.4403,35.4686,125468.0
2023-04-03 15:20:00,37.7,37.71,37.65,37.67,194790.0,35.4686,35.478,35.4215,35.4403,194790.0
2023-04-03 15:25:00,37.66,37.71,37.66,37.7,186487.0,35.4309,35.478,35.4309,35.4686,186487.0
2023-04-03 15:30:00,37.7,37.74,37.68,37.7,161254.0,35.4686,35.5062,35.4497,35.4686,161254.0
2023-04-03 15:35:00,37.7,37.72,37.68,37.69,176111.0,35.4686,35.4874,35.4497,35.4592,176111.0
2023-04-03 15:40:00,37.69,37.71,37.65,37.7,203319.0,35.4592,35.478,35.4215,35.4686,203319.0
2023-04-03 15:45:00,37.7,37.72,37.69,37.7,207429.0,35.4686,35.4874,35.4592,35.4686,207429.0
2023-04-03 15:50:00,37.69,37.7,37.6,37.62,404932.0,35.4592,35.4686,35.3745,35.3933,404932.0
2023-04-03 15:55:00,37.62,37.73,37.61,37.72,1142177.0,35.3933,35.4968,35.3839,35.4874,1142177.0
2023-04-04 09:30:00,37.7,37.8,37.5,37.55,521469.0,35.4686,35.5626,35.2804,35.3274,521469.0
2023-04-04 09:35:00,37.55,37.57,37.41,37.41,243215.0,35.3274,35.3463,35.1957,35.1957,243215.0
2023-04-04 09:40:00,37.42,37.43,37.18,37.25,307201.0,35.2051,35.2145,34.9793,35.0452,307201.0
2023-04-04 09:45:00,37.26,37.26,37.08,37.11,339664.0,35.0546,35.0546,34.8853,34.9135,339664.0
2023-04-04 09:50:00,37.11,37.15,37.02,37.13,292177.0,34.9135,34.9511,34.8288,34.9323,292177.0
2023-04-04 09:55:00,37.13,37.17,37.09,37.16,212415.0,34.9323,34.9699,34.8947,34.9605,212415.0
2023-04-04 10:00:00,37.17,37.24,37.12,37.15,274915.0,34.9699,35.0358,34.9229,34.9511,274915.0
2023-04-04 10:05:00,37.15,37.26,37.13,37.17,148969.0,34.9511,35.0546,34.9323,34.9699,148969.0
2023-04-04 10:10:00,37.17,37.18,37.08,37.12,219041.0,34.9699,34.9793,34.8853,34.9229,219041.0
2023-04-04 10:15:00,37.13,37.16,36.99,37.01,375451.0,34.9323,34.9605,34.8006,34.8194,375451.0
2023-04-04 10:20:00,37.0,37.06,36.99,37.04,379054.0,34.81,34.8664,34.8006,34.8476,379054.0
2023-04-04 10:25:00,37.04,37.04,36.99,37.03,227750.0,34.8476,34.8476,34.8006,34.8382,227750.0
2023-04-04 10:30:00,37.03,37.09,37.01,37.04,224613.0,34.8382,34.8947,34.8194,34.8476,224613.0
2023-04-04 10:35:00,37.05,37.06,36.99,37.02,278029.0,34.857,34.8664,34.8006,34.8288,278029.0
2023-04-04 10:40:00,37.02,37.02,36.93,36.99,271739.0,34.8288,34.8288,34.7441,34.8006,271739.0
2023-04-04 10:45:00,36.98,37.01,36.88,36.89,285719.0,34.7912,34.8194,34.6971,34.7065,285719.0
2023-04-04 10:50:00,36.9,36.92,36.85,36.88,239032.0,34.7159,34.7347,34.6689,34.6971,239032.0
2023-04-04 10:55:00,36.88,36.91,36.83,36.84,198588.0,34.6971,34.7253,34.6501,34.6595,198588.0
2023-04-04 11:00:00,36.84,36.88,36.77,36.86,193409.0,34.6595,34.6971,34.5936,34.6783,193409.0
2023-04-04 11:05:00,36.86,36.87,36.76,36.77,186225.0,34.6783,34.6877,34.5842,34.5936,186225.0
2023-04-04 11:10:00,36.77,36.81,36.75,36.8,230491.0,34.5936,34.6312,34.5748,34.6218,230491.0
2023-04-04 11:15:00,36.8,36.83,36.68,36.73,271874.0,34.6218,34.6501,34.5089,34.556,271874.0
2023-04-04 11:20:00,36.73,36.83,36.72,36.76,151215.0,34.556,34.6501,34.5466,34.5842,151215.0
2023-04-04 11:25:00,36.76,36.78,36.71,36.75,199631.0,34.5842,34.603,34.5372,34.5748,199631.0
2023-04-04 11:30:00,36.75,36.77,36.66,36.68,182315.0,34.5748,34.5936,34.4901,34.5089,182315.0
2023-04-04 11:35:00,36.68,36.71,36.58,36.58,338228.0,34.5089,34.5372,34.4149,34.4149,338228.0
2023-04-04 11:40:00,36.59,36.63,36.57,36.6,209533.0,34.4243,34.4619,34.4054,34.4337,209533.0
2023-04-04 11:45:00,36.59,36.63,36.56,36.57,163814.0,34.4243,34.4619,34.396,34.4054,163814.0
2023-04-04 11:50:00,36.57,36.57,36.49,36.54,181737.0,34.4054,34.4054,34.3302,34.3772,181737.0
2023-04-04 11:55:00,36.53,36.56,36.49,36.52,215305.0,34.3678,34.396,34.3302,34.3584,215305.0
2023-04-04 12:00:00,36.52,36.61,36.51,36.52,164039.0,34.3584,34.4431,34.349,34.3584,164039.0
2023-04-04 12:05:00,36.52,36.53,36.43,36.44,199561.0,34.3584,34.3678,34.2737,34.2831,199561.0
2023-04-04 12:10:00,36.45,36.49,36.43,36.44,126097.0,34.2926,34.3302,34.2737,34.2831,126097.0
2023-04-04 12:15:00,36.44,36.48,36.42,36.45,117362.0,34.2831,34.3208,34.2643,34.2926,117362.0
2023-04-04 12:20:00,36.44,36.46,36.41,36.45,136125.0,34.2831,34.302,34.2549,34.2926,136125.0
2023-04-04 12:25:00,36.45,36.5,36.44,36.49,194031.0,34.2926,34.3396,34.2831,34.3302,194031.0
2023-04-04 12:30:00,36.49,36.53,36.45,36.45,223550.0,34.3302,34.3678,34.2926,34.2926,223550.0
2023-04-04 12:35:00,36.44,36.44,36.38,36.41,193522.0,34.2831,34.2831,34.2267,34.2549,193522.0
2023-04-04 12:40:00,36.41,36.53,36.41,36.52,174075.0,34.2549,34.3678,34.2549,34.3584,174075.0
2023-04-04 12:45:00,36.52,36.54,36.5,36.51,153078.0,34.3584,34.3772,34.3396,34.349,153078.0
2023-04-04 12:50:00,36.51,36.51,36.46,36.47,86709.0,34.349,34.349,34.302,34.3114,86709.0
2023-04-04 12:55:00,36.47,36.54,36.46,36.52,108215.0,34.3114,34.3772,34.302,34.3584,108215.0
2023-04-04 13:00:00,36.52,36.58,36.51,36.57,113030.0,34.3584,34.4149,34.349,34.4054,113030.0
2023-04-04 13:05:00,36.57,36.61,36.54,36.54,143935.0,34.4054,34.4431,34.3772,34.3772,143935.0
2023-04-04 13:10:00,36.54,36.57,36.52,36.56,181252.0,34.3772,34.4054,34.3584,34.396,181252.0
2023-04-04 13:15:00,36.56,36.61,36.56,36.59,144257.0,34.396,34.4431,34.396,34.4243,144257.0
2023-04-04 13:20:00,36.59,36.6,36.55,36.58,114721.0,34.4243,34.4337,34.3866,34.4149,114721.0
2023-04-04 13:25:00,36.58,36.58,36.51,36.52,137200.0,34.4149,34.4149,34.349,34.3584,137200.0
2023-04-04 13:30:00,36.51,36.63,36.51,36.59,203369.0,34.349,34.4619,34.349,34.4243,203369.0
2023-04-04 13:35:00,36.59,36.64,36.58,36.62,150906.0,34.4243,34.4713,34.4149,34.4525,150906.0
2023-04-04 13:40:00,36.62,36.65,36.61,36.64,455862.0,34.4525,34.4807,34.4431,34.4713,455862.0
2023-04-04 13:45:00,36.63,36.67,36.61,36.66,460465.0,34.4619,34.4995,34.4431,34.4901,460465.0
2023-04-04 13:50:00,36.67,36.68,36.62,36.66,538194.0,34.4995,34.5089,34.4525,34.4901,538194.0
2023-04-04 13:55:00,36.65,36.74,36.64,36.64,344796.0,34.4807,34.5654,34.4713,34.4713,344796.0
2023-04-04 14:00:00,36.64,36.65,36.58,36.59,216712.0,34.4713,34.4807,34.4149,34.4243,216712.0
2023-04-04 14:05:00,36.6,36.65,36.57,36.59,172803.0,34.4337,34.4807,34.4054,34.4243,172803.0
2023-04-04 14:10:00,36.59,36.64,36.58,36.62,85834.0,34.4243,34.4713,34.4149,34.4525,85834.0
2023-04-04 14:15:00,36.62,36.62,36.56,36.57,102429.0,34.4525,34.4525,34.396,34.4054,102429.0
2023-04-04 14:20:00,36.57,36.6,36.55,36.55,148618.0,34.4054,34.4337,34.3866,34.3866,148618.0
2023-04-04 14:25:00,36.55,36.58,36.53,36.55,158959.0,34.3866,34.4149,34.3678,34.3866,158959.0
2023-04-04 14:30:00,36.55,36.57,36.51,36.52,273886.0,34.3866,34.4054,34.349,34.3584,273886.0
2023-04-04 14:35:00,36.52,36.62,36.49,36.59,208393.0,34.3584,34.4525,34.3302,34.4243,208393.0
2023-04-04 14:40:00,36.59,36.6,36.55,36.59,131507.0,34.4243,34.4337,34.3866,34.4243,131507.0
2023-04-04 14:45:00,36.59,36.6,36.57,36.59,121360.0,34.4243,34.4337,34.4054,34.4243,121360.0
2023-04-04 14:50:00,36.6,36.66,36.59,36.66,131420.0,34.4337,34.4901,34.4243,34.4901,131420.0
2023-04-04 14:55:00,36.66,36.67,36.61,36.62,144871.0,34.4901,34.4995,34.4431,34.4525,144871.0
2023-04-04 15:00:00,36.62,36.7,36.6,36.66,131779.0,34.4525,34.5278,34.4337,34.4901,131779.0
2023-04-04 15:05:00,36.66,36.67,36.62,36.64,156558.0,34.4901,34.4995,34.4525,34.4713,156558.0
2023-04-04 15:10:00,36.65,36.68,36.62,36.68,151141.0,34.4807,34.5089,34.4525,34.5089,151141.0
2023-04-04 15:15:00,36.68,36.73,36.66,36.69,202658.0,34.5089,34.556,34.4901,34.5183,202658.0
2023-04-04 15:20:00,36.7,36.71,36.65,36.66,253768.0,34.5278,34.5372,34.4807,34.4901,253768.0
2023-04-04 15:25:00,36.66,36.68,36.64,36.65,138377.0,34.4901,34.5089,34.4713,34.4807,138377.0
2023-04-04 15:30:00,36.65,36.7,36.64,36.68,245594.0,34.4807,34.5278,34.4713,34.5089,245594.0
2023-04-04 15:35:00,36.68,36.72,36.67,36.7,230688.0,34.5089,34.5466,34.4995,34.5278,230688.0
2023-04-04 15:40:00,36.71,36.73,36.68,36.7,282341.0,34.5372,34.556,34.5089,34.5278,282341.0
2023-04-04 15:45:00,36.7,36.71,36.66,36.68,351475.0,34.5278,34.5372,34.4901,34.5089,351475.0
2023-04-04 15:50:00,36.68,36.78,36.68,36.76,608465.0,34.5089,34.603,34.5089,34.5842,608465.0
2023-04-04 15:55:00,36.76,36.82,36.74,36.81,1034759.0,34.5842,34.6407,34.5654,34.6312,1034759.0
2023-04-05 09:30:00,36.5,36.54,36.27,36.37,349256.0,34.3396,34.3772,34.1232,34.2173,349256.0
2023-04-05 09:35:00,36.37,36.42,36.34,36.41,237780.0,34.2173,34.2643,34.1891,34.2549,237780.0
2023-04-05 09:40:00,36.4,36.64,36.35,36.5,393902.0,34.2455,34.4713,34.1985,34.3396,393902.0
2023-04-05 09:45:00,36.51,36.77,36.46,36.76,302251.0,34.349,34.5936,34.302,34.5842,302251.0
2023-04-05 09:50:00,36.77,37.01,36.76,36.93,364947.0,34.5936,34.8194,34.5842,34.7441,364947.0
2023-04-05 09:55:00,36.93,36.96,36.82,36.85,185603.0,34.7441,34.7724,34.6407,34.6689,185603.0
2023-04-05 10:00:00,36.86,36.88,36.69,36.7,364474.0,34.6783,34.6971,34.5183,34.5278,364474.0
2023-04-05 10:05:00,36.71,36.75,36.65,36.74,182827.0,34.5372,34.5748,34.4807,34.5654,182827.0
2023-04-05 10:10:00,36.74,36.81,36.73,36.8,188472.0,34.5654,34.6312,34.556,34.6218,188472.0
2023-04-05 10:15:00,36.8,36.86,36.74,36.75,146666.0,34.6218,34.6783,34.5654,34.5748,146666.0
2023-04-05 10:20:00,36.75,36.92,36.73,36.89,202575.0,34.5748,34.7347,34.556,34.7065,202575.0
2023-04-05 10:25:00,36.9,36.92,36.69,36.69,280693.0,34.7159,34.7347,34.5183,34.5183,280693.0
2023-04-05 10:30:00,36.68,36.84,36.67,36.82,203272.0,34.5089,34.6595,34.4995,34.6407,203272.0
2023-04-05 10:35:00,36.82,36.9,36.78,36.79,134317.0,34.6407,34.7159,34.603,34.6124,134317.0
2023-04-05 10:40:00,36.78,36.8,36.57,36.57,189793.0,34.603,34.6218,34.4054,34.4054,189793.0
2023-04-05 10:45:00,36.57,36.58,36.5,36.54,172240.0,34.4054,34.4149,34.3396,34.3772,172240.0
2023-04-05 10:50:00,36.53,36.57,36.49,36.57,212205.0,34.3678,34.4054,34.3302,34.4054,212205.0
2023-04-05 10:55:00,36.57,36.59,36.53,36.56,160363.0,34.4054,34.4243,34.3678,34.396,160363.0
2023-04-05 11:00:00,36.57,36.59,36.53,36.56,129790.0,34.4054,34.4243,34.3678,34.396,129790.0
2023-04-05 11:05:00,36.57,36.63,36.55,36.6,72024.0,34.4054,34.4619,34.3866,34.4337,72024.0
2023-04-05 11:10:00,36.6,36.64,36.57,36.58,138202.0,34.4337,34.4713,34.4054,34.4149,138202.0
2023-04-05 11:15:00,36.59,36.65,36.54,36.55,104286.0,34.4243,34.4807,34.3772,34.3866,104286.0
2023-04-05 11:20:00,36.55,36.57,36.52,36.55,74302.0,34.3866,34.4054,34.3584,34.3866,74302.0
2023-04-05 11:25:00,36.55,36.57,36.51,36.55,108485.0,34.3866,34.4054,34.349,34.3866,108485.0
2023-04-05 11:30:00,36.55,36.67,36.51,36.66,122314.0,34.3866,34.4995,34.349,34.4901,122314.0
2023-04-05 11:35:00,36.66,36.7,36.63,36.64,94424.0,34.4901,34.5278,34.4619,34.4713,94424.0
2023-04-05 11:40:00,36.64,36.67,36.61,36.63,81179.0,34.4713,34.4995,34.4431,34.4619,81179.0
2023-04-05 11:45:00,36.63,36.68,36.61,36.68,162841.0,34.4619,34.5089,34.4431,34.5089,162841.0
2023-04-05 11:50:00,36.68,36.69,36.63,36.63,61539.0,34.5089,34.5183,34.4619,34.4619,61539.0
2023-04-05 11:55:00,36.64,36.74,36.63,36.73,85079.0,34.4713,34.5654,34.4619,34.556,85079.0
2023-04-05 12:00:00,36.74,36.74,36.64,36.64,192817.0,34.5654,34.5654,34.4713,34.4713,192817.0
2023-04-05 12:05:00,36.65,36.67,36.58,36.59,124707.0,34.4807,34.4995,34.4149,34.4243,124707.0
2023-04-05 12:10:00,36.6,36.63,36.57,36.6,71721.0,34.4337,34.4619,34.4054,34.4337,71721.0
2023-04-05 12:15:00,36.6,36.66,36.56,36.66,88513.0,34.4337,34.4901,34.396,34.4901,88513.0
2023-04-05 12:20:00,36.66,36.7,36.62,36.64,76273.0,34.4901,34.5278,34.4525,34.4713,76273.0
2023-04-05 12:25:00,36.63,36.63,36.54,36.57,123195.0,34.4619,34.4619,34.3772,34.4054,123195.0
2023-04-05 12:30:00,36.57,36.58,36.53,36.57,53156.0,34.4054,34.4149,34.3678,34.4054,53156.0
2023-04-05 12:35:00,36.58,36.66,36.57,36.64,125729.0,34.4149,34.4901,34.4054,34.4713,125729.0
2023-04-05 12:40:00,36.64,36.65,36.59,36.61,100758.0,34.4713,34.4807,34.4243,34.4431,100758.0
2023-04-05 12:45:00,36.61,36.62,36.55,36.55,60585.0,34.4431,34.4525,34.3866,34.3866,60585.0
2023-04-05 12:50:00,36.55,36.57,36.51,36.55,92781.0,34.3866,34.4054,34.349,34.3866,92781.0
2023-04-05 12:55:00,36.54,36.61,36.53,36.59,87538.0,34.3772,34.4431,34.3678,34.4243,87538.0
2023-04-05 13:00:00,36.59,36.64,36.57,36.64,87053.0,34.4243,34.4713,34.4054,34.4713,87053.0
2023-04-05 13:05:00,36.64,36.72,36.63,36.69,150451.0,34.4713,34.5466,34.4619,34.5183,150451.0
2023-04-05 13:10:00,36.68,36.78,36.67,36.77,118336.0,34.5089,34.603,34.4995,34.5936,118336.0
2023-04-05 13:15:00,36.77,36.9,36.76,36.9,137755.0,34.5936,34.7159,34.5842,34.7159,137755.0
2023-04-05 13:20:00,36.9,36.94,36.87,36.9,135511.0,34.7159,34.7535,34.6877,34.7159,135511.0
2023-04-05 13:25:00,36.9,36.9,36.82,36.85,137804.0,34.7159,34.7159,34.6407,34.6689,137804.0
2023-04-05 13:30:00,36.86,36.94,36.85,36.94,272879.0,34.6783,34.7535,34.6689,34.7535,272879.0
2023-04-05 13:35:00,36.94,36.94,36.83,36.84,237768.0,34.7535,34.7535,34.6501,34.6595,237768.0
2023-04-05 13:40:00,36.83,36.84,36.76,36.79,73416.0,34.6501,34.6595,34.5842,34.6124,73416.0
2023-04-05 13:45:00,36.79,36.81,36.73,36.81,172321.0,34.6124,34.6312,34.556,34.6312,172321.0
2023-04-05 13:50:00,36.8,36.84,36.8,36.83,81641.0,34.6218,34.6595,34.6218,34.6501,81641.0
2023-04-05 13:55:00,36.83,36.86,36.81,36.83,82695.0,34.6501,34.6783,34.6312,34.6501,82695.0
2023-04-05 14:00:00,36.83,36.87,36.8,36.83,166145.0,34.6501,34.6877,34.6218,34.6501,166145.0
2023-04-05 14:05:00,36.83,36.9,36.82,36.85,63944.0,34.6501,34.7159,34.6407,34.6689,63944.0
2023-04-05 14:10:00,36.85,36.85,36.8,36.83,128229.0,34.6689,34.6689,34.6218,34.6501,128229.0
2023-04-05 14:15:00,36.83,36.91,36.82,36.9,96055.0,34.6501,34.7253,34.6407,34.7159,96055.0
2023-04-05 14:20:00,36.9,36.91,36.87,36.87,59764.0,34.7159,34.7253,34.6877,34.6877,59764.0
2023-04-05 14:25:00,36.87,36.89,36.81,36.82,88535.0,34.6877,34.7065,34.6312,34.6407,88535.0
2023-04-05 14:30:00,36.81,36.87,36.81,36.85,76925.0,34.6312,34.6877,34.6312,34.6689,76925.0
2023-04-05 14:35:00,36.85,36.87,36.8,36.83,95110.0,34.6689,34.6877,34.6218,34.6501,95110.0
2023-04-05 14:40:00,36.83,36.85,36.77,36.8,143747.0,34.6501,34.6689,34.5936,34.6218,143747.0
2023-04-05 14:45:00,36.8,36.82,36.78,36.79,136283.0,34.6218,34.6407,34.603,34.6124,136283.0
2023-04-05 14:50:00,36.78,36.8,36.76,36.8,133397.0,34.603,34.6218,34.5842,34.6218,133397.0
2023-04-05 14:55:00,36.79,36.83,36.77,36.81,97527.0,34.6124,34.6501,34.5936,34.6312,97527.0
2023-04-05 15:00:00,36.82,36.84,36.8,36.82,72117.0,34.6407,34.6595,34.6218,34.6407,72117.0
2023-04-05 15:05:00,36.83,36.87,36.82,36.86,91364.0,34.6501,34.6877,34.6407,34.6783,91364.0
2023-04-05 15:10:00,36.85,36.87,36.82,36.85,121280.0,34.6689,34.6877,34.6407,34.6689,121280.0
2023-04-05 15:15:00,36.85,36.88,36.84,36.86,123446.0,34.6689,34.6971,34.6595,34.6783,123446.0
2023-04-05 15:20:00,36.85,36.87,36.83,36.87,111824.0,34.6689,34.6877,34.6501,34.6877,111824.0
2023-04-05 15:25:00,36.87,36.91,36.86,36.88,113606.0,34.6877,34.7253,34.6783,34.6971,113606.0
2023-04-05 15:30:00,36.88,36.94,36.88,36.9,146196.0,34.6971,34.7535,34.6971,34.7159,146196.0
2023-04-05 15:35:00,36.9,36.91,36.85,36.88,142671.0,34.7159,34.7253,34.6689,34.6971,142671.0
2023-04-05 15:40:00,36.87,36.9,36.85,36.89,193026.0,34.6877,34.7159,34.6689,34.7065,193026.0
2023-04-05 15:45:00,36.88,36.89,36.82,36.86,218418.0,34.6971,34.7065,34.6407,34.6783,218418.0
2023-04-05 15:50:00,36.85,36.92,36.85,36.9,297613.0,34.6689,34.7347,34.6689,34.7159,297613.0
2023-04-05 15:55:00,36.9,36.93,36.88,36.89,760871.0,34.7159,34.7441,34.6971,34.7065,760871.0
2023-04-06 09:30:00,37.11,37.24,37.06,37.14,599586.0,34.9135,35.0358,34.8664,34.9417,599586.0
2023-04-06 09:35:00,37.15,37.22,37.1,37.16,436304.0,34.9511,35.017,34.9041,34.9605,436304.0
2023-04-06 09:40:00,37.16,37.24,37.11,37.22,210649.0,34.9605,35.0358,34.9135,35.017,210649.0
2023-04-06 09:45:00,37.22,37.3,37.14,37.26,679269.0,35.017,35.0922,34.9417,35.0546,679269.0
2023-04-06 09:50:00,37.26,37.38,37.25,37.31,434622.0,35.0546,35.1675,35.0452,35.1016,434622.0
2023-04-06 09:55:00,37.31,37.45,37.3,37.43,398484.0,35.1016,35.2334,35.0922,35.2145,398484.0
2023-04-06 10:00:00,37.43,37.49,37.39,37.41,222036.0,35.2145,35.271,35.1769,35.1957,222036.0
2023-04-06 10:05:00,37.42,37.55,37.42,37.54,212280.0,35.2051,35.3274,35.2051,35.318,212280.0
2023-04-06 10:10:00,37.54,37.7,37.54,37.7,474453.0,35.318,35.4686,35.318,35.4686,474453.0
2023-04-06 10:15:00,37.7,37.73,37.66,37.72,413402.0,35.4686,35.4968,35.4309,35.4874,413402.0
2023-04-06 10:20:00,37.72,37.72,37.64,37.7,819669.0,35.4874,35.4874,35.4121,35.4686,819669.0
2023-04-06 10:25:00,37.69,37.73,37.67,37.71,208210.0,35.4592,35.4968,35.4403,35.478,208210.0
2023-04-06 10:30:00,37.7,37.78,37.67,37.76,411728.0,35.4686,35.5438,35.4403,35.525,411728.0
2023-04-06 10:35:00,37.76,37.78,37.68,37.7,225803.0,35.525,35.5438,35.4497,35.4686,225803.0
2023-04-06 10:40:00,37.7,37.78,37.67,37.76,174490.0,35.4686,35.5438,35.4403,35.525,174490.0
2023-04-06 10:45:00,37.77,37.83,37.74,37.77,222338.0,35.5344,35.5909,35.5062,35.5344,222338.0
2023-04-06 10:50:00,37.77,37.77,37.67,37.7,167050.0,35.5344,35.5344,35.4403,35.4686,167050.0
2023-04-06 10:55:00,37.7,37.72,37.67,37.72,233438.0,35.4686,35.4874,35.4403,35.4874,233438.0
2023-04-06 11:00:00,37.72,37.72,37.68,37.7,223843.0,35.4874,35.4874,35.4497,35.4686,223843.0
2023-04-06 11:05:00,37.7,37.71,37.68,37.69,202399.0,35.4686,35.478,35.4497,35.4592,202399.0
2023-04-06 11:10:00,37.69,37.77,37.68,37.75,207643.0,35.4592,35.5344,35.4497,35.5156,207643.0
2023-04-06 11:15:00,37.75,37.79,37.72,37.76,161185.0,35.5156,35.5532,35.4874,35.525,161185.0
2023-04-06 11:20:00,37.76,37.77,37.72,37.73,263024.0,35.525,35.5344,35.4874,35.4968,263024.0
2023-04-06 11:25:00,37.73,37.77,37.7,37.77,298157.0,35.4968,35.5344,35.4686,35.5344,298157.0
2023-04-06 11:30:00,37.77,37.81,37.74,37.8,213176.0,35.5344,35.5721,35.5062,35.5626,213176.0
2023-04-06 11:35:00,37.8,37.86,37.78,37.84,260565.0,35.5626,35.6191,35.5438,35.6003,260565.0
2023-04-06 11:40:00,37.84,37.87,37.8,37.83,186213.0,35.6003,35.6285,35.5626,35.5909,186213.0
2023-04-06 11:45:00,37.84,37.91,37.82,37.9,361404.0,35.6003,35.6661,35.5815,35.6567,361404.0
2023-04-06 11:50:00,37.9,37.9,37.8,37.86,399250.0,35.6567,35.6567,35.5626,35.6191,399250.0
2023-04-06 11:55:00,37.86,37.92,37.86,37.89,233415.0,35.6191,35.6755,35.6191,35.6473,233415.0
2023-04-06 12:00:00,37.89,37.93,37.88,37.91,170819.0,35.6473,35.685,35.6379,35.6661,170819.0
2023-04-06 12:05:00,37.91,37.93,37.88,37.91,90010.0,35.6661,35.685,35.6379,35.6661,90010.0
2023-04-06 12:10:00,37.91,37.93,37.89,37.9,203064.0,35.6661,35.685,35.6473,35.6567,203064.0
2023-04-06 12:15:00,37.9,37.92,37.86,37.87,256877.0,35.6567,35.6755,35.6191,35.6285,256877.0
2023-04-06 12:20:00,37.87,37.92,37.86,37.92,78620.0,35.6285,35.6755,35.6191,35.6755,78620.0
2023-04-06 12:25:00,37.91,37.93,37.91,37.92,58580.0,35.6661,35.685,35.6661,35.6755,58580.0
2023-04-06 12:30:00,37.92,38.0,37.91,37.98,229642.0,35.6755,35.7508,35.6661,35.732,229642.0
2023-04-06 12:35:00,37.98,38.1,37.98,38.0,456106.0,35.732,35.8449,35.732,35.7508,456106.0
2023-04-06 12:40:00,38.0,38.06,37.99,38.06,182878.0,35.7508,35.8073,35.7414,35.8073,182878.0
2023-04-06 12:45:00,38.05,38.07,37.94,37.95,200748.0,35.7978,35.8167,35.6944,35.7038,200748.0
2023-04-06 12:50:00,37.94,37.99,37.94,37.97,97672.0,35.6944,35.7414,35.6944,35.7226,97672.0
2023-04-06 12:55:00,37.97,37.97,37.9,37.91,158509.0,35.7226,35.7226,35.6567,35.6661,158509.0
2023-04-06 13:00:00,37.92,37.96,37.9,37.94,171769.0,35.6755,35.7132,35.6567,35.6944,171769.0
2023-04-06 13:05:00,37.95,38.0,37.93,37.99,151443.0,35.7038,35.7508,35.685,35.7414,151443.0
2023-04-06 13:10:00,37.99,38.0,37.97,37.97,117056.0,35.7414,35.7508,35.7226,35.7226,117056.0
2023-04-06 13:15:00,37.98,38.03,37.96,38.01,103109.0,35.732,35.779,35.7132,35.7602,103109.0
2023-04-06 13:20:00,38.0,38.01,37.98,37.99,166222.0,35.7508,35.7602,35.732,35.7414,166222.0
2023-04-06 13:25:00,37.98,38.0,37.97,38.0,74797.0,35.732,35.7508,35.7226,35.7508,74797.0
2023-04-06 13:30:00,38.0,38.01,37.93,37.95,228587.0,35.7508,35.7602,35.685,35.7038,228587.0
2023-04-06 13:35:00,37.95,37.98,37.94,37.98,63326.0,35.7038,35.732,35.6944,35.732,63326.0
2023-04-06 13:40:00,37.98,38.0,37.96,37.98,79593.0,35.732,35.7508,35.7132,35.732,79593.0
2023-04-06 13:45:00,37.98,37.99,37.96,37.96,114213.0,35.732,35.7414,35.7132,35.7132,114213.0
2023-04-06 13:50:00,37.97,37.98,37.93,37.97,133962.0,35.7226,35.732,35.685,35.7226,133962.0
2023-04-06 13:55:00,37.96,37.97,37.92,37.92,138646.0,35.7132,35.7226,35.6755,35.6755,138646.0
2023-04-06 14:00:00,37.92,37.96,37.89,37.94,173957.0,35.6755,35.7132,35.6473,35.6944,173957.0
2023-04-06 14:05:00,37.95,37.98,37.93,37.97,156284.0,35.7038,35.732,35.685,35.7226,156284.0
2023-04-06 14:10:00,37.97,37.97,37.93,37.94,137806.0,35.7226,35.7226,35.685,35.6944,137806.0
2023-04-06 14:15:00,37.94,37.98,37.9,37.93,125757.0,35.6944,35.732,35.6567,35.685,125757.0
2023-04-06 14:20:00,37.94,37.98,37.91,37.97,110809.0,35.6944,35.732,35.6661,35.7226,110809.0
2023-04-06 14:25:00,37.97,38.0,37.96,37.98,142092.0,35.7226,35.7508,35.7132,35.732,142092.0
2023-04-06 14:30:00,37.99,38.0,37.96,38.0,154052.0,35.7414,35.7508,35.7132,35.7508,154052.0
2023-04-06 14:35:00,37.99,38.02,37.97,37.97,84168.0,35.7414,35.7696,35.7226,35.7226,84168.0
2023-04-06 14:40:00,37.98,38.01,37.97,38.0,91599.0,35.732,35.7602,35.7226,35.7508,91599.0
2023-04-06 14:45:00,37.99,38.02,37.96,37.97,220409.0,35.7414,35.7696,35.7132,35.7226,220409.0
2023-04-06 14:50:00,37.97,37.98,37.92,37.93,285633.0,35.7226,35.732,35.6755,35.685,285633.0
2023-04-06 14:55:00,37.93,37.94,37.85,37.86,217627.0,35.685,35.6944,35.6097,35.6191,217627.0
2023-04-06 15:00:00,37.86,37.91,37.85,37.9,129793.0,35.6191,35.6661,35.6097,35.6567,129793.0
2023-04-06 15:05:00,37.91,37.91,37.86,37.87,108060.0,35.6661,35.6661,35.6191,35.6285,108060.0
2023-04-06 15:10:00,37.86,37.87,37.79,37.81,215628.0,35.6191,35.6285,35.5532,35.5721,215628.0
2023-04-06 15:15:00,37.8,37.81,37.77,37.8,101559.0,35.5626,35.5721,35.5344,35.5626,101559.0
2023-04-06 15:20:00,37.79,37.86,37.78,37.83,217716.0,35.5532,35.6191,35.5438,35.5909,217716.0
2023-04-06 15:25:00,37.83,37.87,37.82,37.86,125153.0,35.5909,35.6285,35.5815,35.6191,125153.0
2023-04-06 15:30:00,37.86,37.88,37.84,37.88,284360.0,35.6191,35.6379,35.6003,35.6379,284360.0
2023-04-06 15:35:00,37.87,37.87,37.81,37.83,348003.0,35.6285,35.6285,35.5721,35.5909,348003.0
2023-04-06 15:40:00,37.83,37.84,37.79,37.83,434698.0,35.5909,35.6003,35.5532,35.5909,434698.0
2023-04-06 15:45:00,37.83,37.87,37.81,37.86,446091.0,35.5909,35.6285,35.5721,35.6191,446091.0
2023-04-06 15:50:00,37.86,37.88,37.85,37.87,499639.0,35.6191,35.6379,35.6097,35.6285,499639.0
2023-04-06 15:55:00,37.86,37.92,37.83,37.89,999172.0,35.6191,35.6755,35.5909,35.6473,999172.0
2023-04-10 09:30:00,37.71,37.82,37.61,37.8,397330.0,35.478,35.5815,35.3839,35.5626,397330.0
2023-04-10 09:35:00,37.81,37.87,37.75,37.85,233507.0,35.5721,35.6285,35.5156,35.6097,233507.0
2023-04-10 09:40:00,37.85,38.02,37.78,38.0,343343.0,35.6097,35.7696,35.5438,35.7508,343343.0
2023-04-10 09:45:00,38.01,38.15,37.99,38.13,649598.0,35.7602,35.8919,35.7414,35.8731,649598.0
2023-04-10 09:50:00,38.13,38.23,38.12,38.23,335715.0,35.8731,35.9672,35.8637,35.9672,335715.0
2023-04-10 09:55:00,38.22,38.25,38.1,38.2,947843.0,35.9578,35.986,35.8449,35.939,947843.0
2023-04-10 10:00:00,38.2,38.26,38.17,38.21,390902.0,35.939,35.9954,35.9107,35.9484,390902.0
2023-04-10 10:05:00,38.21,38.26,38.16,38.26,323263.0,35.9484,35.9954,35.9013,35.9954,323263.0
2023-04-10 10:10:00,38.25,38.26,38.17,38.22,392948.0,35.986,35.9954,35.9107,35.9578,392948.0
2023-04-10 10:15:00,38.22,38.26,38.19,38.2,324447.0,35.9578,35.9954,35.9296,35.939,324447.0
2023-04-10 10:20:00,38.2,38.24,38.19,38.22,156393.0,35.939,35.9766,35.9296,35.9578,156393.0
2023-04-10 10:25:00,38.21,38.26,38.18,38.26,228259.0,35.9484,35.9954,35.9202,35.9954,228259.0
2023-04-10 10:30:00,38.26,38.35,38.25,38.3,374004.0,35.9954,36.0801,35.986,36.0331,374004.0
2023-04-10 10:35:00,38.31,38.44,38.3,38.41,713867.0,36.0425,36.1648,36.0331,36.1365,713867.0
2023-04-10 10:40:00,38.42,38.48,38.36,38.47,388115.0,36.1459,36.2024,36.0895,36.193,388115.0
2023-04-10 10:45:00,38.46,38.5,38.4,38.41,561912.0,36.1836,36.2212,36.1271,36.1365,561912.0
2023-04-10 10:50:00,38.41,38.45,38.39,38.4,308849.0,36.1365,36.1742,36.1177,36.1271,308849.0
2023-04-10 10:55:00,38.4,38.49,38.39,38.45,272566.0,36.1271,36.2118,36.1177,36.1742,272566.0
2023-04-10 11:00:00,38.45,38.52,38.44,38.48,300623.0,36.1742,36.24,36.1648,36.2024,300623.0
2023-04-10 11:05:00,38.48,38.5,38.45,38.49,189842.0,36.2024,36.2212,36.1742,36.2118,189842.0
2023-04-10 11:10:00,38.49,38.5,38.44,38.45,156645.0,36.2118,36.2212,36.1648,36.1742,156645.0
2023-04-10 11:15:00,38.45,38.48,38.4,38.45,231333.0,36.1742,36.2024,36.1271,36.1742,231333.0
2023-04-10 11:20:00,38.44,38.48,38.42,38.46,182004.0,36.1648,36.2024,36.1459,36.1836,182004.0
2023-04-10 11:25:00,38.46,38.48,38.44,38.46,255697.0,36.1836,36.2024,36.1648,36.1836,255697.0
2023-04-10 11:30:00,38.46,38.49,38.43,38.45,271920.0,36.1836,36.2118,36.1554,36.1742,271920.0
2023-04-10 11:35:00,38.46,38.46,38.43,38.45,217450.0,36.1836,36.1836,36.1554,36.1742,217450.0
2023-04-10 11:40:00,38.45,38.47,38.4,38.43,312928.0,36.1742,36.193,36.1271,36.1554,312928.0
2023-04-10 11:45:00,38.42,38.47,38.39,38.46,467975.0,36.1459,36.193,36.1177,36.1836,467975.0
2023-04-10 11:50:00,38.45,38.47,38.38,38.41,315075.0,36.1742,36.193,36.1083,36.1365,315075.0
2023-04-10 11:55:00,38.41,38.42,38.3,38.31,280024.0,36.1365,36.1459,36.0331,36.0425,280024.0
2023-04-10 12:00:00,38.3,38.35,38.3,38.34,240215.0,36.0331,36.0801,36.0331,36.0707,240215.0
2023-04-10 12:05:00,38.33,38.35,38.25,38.28,202032.0,36.0613,36.0801,35.986,36.0142,202032.0
2023-04-10 12:10:00,38.27,38.35,38.27,38.34,212053.0,36.0048,36.0801,36.0048,36.0707,212053.0
2023-04-10 12:15:00,38.34,38.39,38.32,38.37,171142.0,36.0707,36.1177,36.0519,36.0989,171142.0
2023-04-10 12:20:00,38.37,38.42,38.35,38.41,238043.0,36.0989,36.1459,36.0801,36.1365,238043.0
2023-04-10 12:25:00,38.42,38.43,38.38,38.39,186942.0,36.1459,36.1554,36.1083,36.1177,186942.0
2023-04-10 12:30:00,38.39,38.43,38.37,38.43,125918.0,36.1177,36.1554,36.0989,36.1554,125918.0
2023-04-10 12:35:00,38.44,38.44,38.38,38.43,225964.0,36.1648,36.1648,36.1083,36.1554,225964.0
2023-04-10 12:40:00,38.43,38.47,38.4,38.47,191422.0,36.1554,36.193,36.1271,36.193,191422.0
2023-04-10 12:45:00,38.47,38.47,38.42,38.47,318944.0,36.193,36.193,36.1459,36.193,318944.0
2023-04-10 12:50:00,38.47,38.49,38.43,38.45,95690.0,36.193,36.2118,36.1554,36.1742,95690.0
2023-04-10 12:55:00,38.46,38.48,38.45,38.47,125188.0,36.1836,36.2024,36.1742,36.193,125188.0
2023-04-10 13:00:00,38.47,38.49,38.45,38.47,101169.0,36.193,36.2118,36.1742,36.193,101169.0
2023-04-10 13:05:00,38.48,38.49,38.45,38.47,107153.0,36.2024,36.2118,36.1742,36.193,107153.0
2023-04-10 13:10:00,38.47,38.49,38.46,38.48,94172.0,36.193,36.2118,36.1836,36.2024,94172.0
2023-04-10 13:15:00,38.48,38.49,38.45,38.46,111644.0,36.2024,36.2118,36.1742,36.1836,111644.0
2023-04-10 13:20:00,38.45,38.47,38.44,38.45,117551.0,36.1742,36.193,36.1648,36.1742,117551.0
2023-04-10 13:25:00,38.45,38.48,38.41,38.47,367874.0,36.1742,36.2024,36.1365,36.193,367874.0
2023-04-10 13:30:00,38.47,38.51,38.45,38.51,228416.0,36.193,36.2306,36.1742,36.2306,228416.0
2023-04-10 13:35:00,38.51,38.52,38.49,38.5,240126.0,36.2306,36.24,36.2118,36.2212,240126.0
2023-04-10 13:40:00,38.5,38.5,38.45,38.5,173513.0,36.2212,36.2212,36.1742,36.2212,173513.0
2023-04-10 13:45:00,38.5,38.53,38.48,38.5,162319.0,36.2212,36.2494,36.2024,36.2212,162319.0
2023-04-10 13:50:00,38.5,38.5,38.45,38.45,249878.0,36.2212,36.2212,36.1742,36.1742,249878.0
2023-04-10 13:55:00,38.45,38.47,38.42,38.45,223331.0,36.1742,36.193,36.1459,36.1742,223331.0
2023-04-10 14:00:00,38.45,38.45,38.37,38.41,244226.0,36.1742,36.1742,36.0989,36.1365,244226.0
2023-04-10 14:05:00,38.41,38.46,38.4,38.43,182327.0,36.1365,36.1836,36.1271,36.1554,182327.0
2023-04-10 14:10:00,38.44,38.49,38.41,38.48,142401.0,36.1648,36.2118,36.1365,36.2024,142401.0
2023-04-10 14:15:00,38.49,38.52,38.48,38.51,149500.0,36.2118,36.24,36.2024,36.2306,149500.0
2023-04-10 14:20:00,38.5,38.51,38.45,38.45,105748.0,36.2212,36.2306,36.1742,36.1742,105748.0
2023-04-10 14:25:00,38.46,38.47,38.44,38.45,126486.0,36.1836,36.193,36.1648,36.1742,126486.0
2023-04-10 14:30:00,38.45,38.48,38.44,38.45,165429.0,36.1742,36.2024,36.1648,36.1742,165429.0
2023-04-10 14:35:00,38.45,38.48,38.44,38.48,90700.0,36.1742,36.2024,36.1648,36.2024,90700.0
2023-04-10 14:40:00,38.48,38.48,38.42,38.42,100534.0,36.2024,36.2024,36.1459,36.1459,100534.0
2023-04-10 14:45:00,38.42,38.47,38.41,38.45,163845.0,36.1459,36.193,36.1365,36.1742,163845.0
2023-04-10 14:50:00,38.45,38.49,38.45,38.47,92013.0,36.1742,36.2118,36.1742,36.193,92013.0
2023-04-10 14:55:00,38.46,38.53,38.46,38.52,154746.0,36.1836,36.2494,36.1836,36.24,154746.0
2023-04-10 15:00:00,38.53,38.57,38.51,38.56,325665.0,36.2494,36.2871,36.2306,36.2777,325665.0
2023-04-10 15:05:00,38.56,38.58,38.52,38.57,247882.0,36.2777,36.2965,36.24,36.2871,247882.0
2023-04-10 15:10:00,38.57,38.6,38.54,38.59,491983.0,36.2871,36.3153,36.2588,36.3059,491983.0
2023-04-10 15:15:00,38.6,38.61,38.56,38.59,338312.0,36.3153,36.3247,36.2777,36.3059,338312.0
2023-04-10 15:20:00,38.59,38.6,38.55,38.57,358990.0,36.3059,36.3153,36.2683,36.2871,358990.0
2023-04-10 15:25:00,38.57,38.58,38.54,38.57,273982.0,36.2871,36.2965,36.2588,36.2871,273982.0
2023-04-10 15:30:00,38.57,38.61,38.56,38.61,300417.0,36.2871,36.3247,36.2777,36.3247,300417.0
2023-04-10 15:35:00,38.61,38.66,38.59,38.66,353754.0,36.3247,36.3717,36.3059,36.3717,353754.0
2023-04-10 15:40:00,38.66,38.7,38.65,38.68,455170.0,36.3717,36.4094,36.3623,36.3906,455170.0
2023-04-10 15:45:00,38.68,38.71,38.63,38.66,451291.0,36.3906,36.4188,36.3435,36.3717,451291.0
2023-04-10 15:50:00,38.66,38.67,38.59,38.6,453133.0,36.3717,36.3812,36.3059,36.3153,453133.0
2023-04-10 15:55:00,38.59,38.66,38.58,38.63,1679946.0,36.3059,36.3717,36.2965,36.3435,1679946.0
2023-04-11 09:30:00,38.77,38.96,38.74,38.9,542749.0,36.4752,36.654,36.447,36.5975,542749.0
2023-04-11 09:35:00,38.89,38.97,38.78,38.91,362121.0,36.5881,36.6634,36.4846,36.6069,362121.0
2023-04-11 09:40:00,38.91,38.92,38.7,38.87,369991.0,36.6069,36.6164,36.4094,36.5693,369991.0
2023-04-11 09:45:00,38.87,38.92,38.81,38.83,281307.0,36.5693,36.6164,36.5129,36.5317,281307.0
2023-04-11 09:50:00,38.83,38.9,38.81,38.89,262398.0,36.5317,36.5975,36.5129,36.5881,262398.0
2023-04-11 09:55:00,38.89,38.96,38.87,38.9,383470.0,36.5881,36.654,36.5693,36.5975,383470.0
2023-04-11 10:00:00,38.9,38.98,38.84,38.98,644623.0,36.5975,36.6728,36.5411,36.6728,644623.0
2023-04-11 10:05:00,38.98,39.02,38.96,39.02,424240.0,36.6728,36.7104,36.654,36.7104,424240.0
2023-04-11 10:10:00,39.02,39.04,38.91,39.0,200542.0,36.7104,36.7293,36.6069,36.6916,200542.0
2023-04-11 10:15:00,39.0,39.07,38.95,39.05,261790.0,36.6916,36.7575,36.6446,36.7387,261790.0
2023-04-11 10:20:00,39.05,39.13,39.01,39.13,329804.0,36.7387,36.8139,36.701,36.8139,329804.0
2023-04-11 10:25:00,39.13,39.15,39.07,39.09,266822.0,36.8139,36.8327,36.7575,36.7763,266822.0
2023-04-11 10:30:00,39.09,39.15,39.08,39.1,261080.0,36.7763,36.8327,36.7669,36.7857,261080.0
2023-04-11 10:35:00,39.1,39.12,39.06,39.11,378659.0,36.7857,36.8045,36.7481,36.7951,378659.0
2023-04-11 10:40:00,39.11,39.23,39.09,39.19,338406.0,36.7951,36.908,36.7763,36.8704,338406.0
2023-04-11 10:45:00,39.19,39.2,39.02,39.11,348555.0,36.8704,36.8798,36.7104,36.7951,348555.0
2023-04-11 10:50:00,39.11,39.19,39.11,39.19,225837.0,36.7951,36.8704,36.7951,36.8704,225837.0
2023-04-11 10:55:00,39.19,39.22,39.17,39.21,269830.0,36.8704,36.8986,36.8516,36.8892,269830.0
2023-04-11 11:00:00,39.21,39.29,39.2,39.25,339242.0,36.8892,36.9645,36.8798,36.9268,339242.0
2023-04-11 11:05:00,39.24,39.27,39.21,39.23,261894.0,36.9174,36.9456,36.8892,36.908,261894.0
2023-04-11 11:10:00,39.23,39.26,39.17,39.26,289651.0,36.908,36.9362,36.8516,36.9362,289651.0
2023-04-11 11:15:00,39.25,39.3,39.23,39.28,361044.0,36.9268,36.9739,36.908,36.955,361044.0
2023-04-11 11:20:00,39.29,39.34,39.27,39.31,265140.0,36.9645,37.0115,36.9456,36.9833,265140.0
2023-04-11 11:25:00,39.3,39.34,39.27,39.28,391536.0,36.9739,37.0115,36.9456,36.955,391536.0
2023-04-11 11:30:00,39.27,39.29,39.25,39.27,214920.0,36.9456,36.9645,36.9268,36.9456,214920.0
2023-04-11 11:35:00,39.27,39.39,39.26,39.38,236039.0,36.9456,37.0585,36.9362,37.0491,236039.0
2023-04-11 11:40:00,39.38,39.4,39.29,39.32,159157.0,37.0491,37.0679,36.9645,36.9927,159157.0
2023-04-11 11:45:00,39.33,39.38,39.31,39.38,132765.0,37.0021,37.0491,36.9833,37.0491,132765.0
2023-04-11 11:50:00,39.37,39.38,39.32,39.34,121955.0,37.0397,37.0491,36.9927,37.0115,121955.0
2023-04-11 11:55:00,39.34,39.45,39.34,39.43,255495.0,37.0115,37.115,37.0115,37.0962,255495.0
2023-04-11 12:00:00,39.44,39.44,39.38,39.39,178493.0,37.1056,37.1056,37.0491,37.0585,178493.0
2023-04-11 12:05:00,39.39,39.46,39.38,39.44,221357.0,37.0585,37.1244,37.0491,37.1056,221357.0
2023-04-11 12:10:00,39.44,39.51,39.4,39.41,234148.0,37.1056,37.1714,37.0679,37.0774,234148.0
2023-04-11 12:15:00,39.41,39.44,39.38,39.43,198202.0,37.0774,37.1056,37.0491,37.0962,198202.0
2023-04-11 12:20:00,39.43,39.45,39.4,39.43,113726.0,37.0962,37.115,37.0679,37.0962,113726.0
2023-04-11 12:25:00,39.43,39.44,39.38,39.39,157937.0,37.0962,37.1056,37.0491,37.0585,157937.0
2023-04-11 12:30:00,39.38,39.43,39.37,39.41,130594.0,37.0491,37.0962,37.0397,37.0774,130594.0
2023-04-11 12:35:00,39.41,39.42,39.37,39.39,220881.0,37.0774,37.0868,37.0397,37.0585,220881.0
2023-04-11 12:40:00,39.4,39.42,39.32,39.33,189808.0,37.0679,37.0868,36.9927,37.0021,189808.0
2023-04-11 12:45:00,39.33,39.35,39.3,39.34,89490.0,37.0021,37.0209,36.9739,37.0115,89490.0
2023-04-11 12:50:00,39.34,39.36,39.32,39.36,116805.0,37.0115,37.0303,36.9927,37.0303,116805.0
2023-04-11 12:55:00,39.36,39.41,39.35,39.36,123854.0,37.0303,37.0774,37.0209,37.0303,123854.0
2023-04-11 13:00:00,39.37,39.38,39.26,39.27,154165.0,37.0397,37.0491,36.9362,36.9456,154165.0
2023-04-11 13:05:00,39.27,39.35,39.26,39.34,147252.0,36.9456,37.0209,36.9362,37.0115,147252.0
2023-04-11 13:10:00,39.34,39.37,39.3,39.32,126566.0,37.0115,37.0397,36.9739,36.9927,126566.0
2023-04-11 13:15:00,39.31,39.36,39.31,39.36,67380.0,36.9833,37.0303,36.9833,37.0303,67380.0
2023-04-11 13:20:00,39.36,39.36,39.29,39.3,89586.0,37.0303,37.0303,36.9645,36.9739,89586.0
2023-04-11 13:25:00,39.3,39.32,39.28,39.3,98525.0,36.9739,36.9927,36.955,36.9739,98525.0
2023-04-11 13:30:00,39.3,39.31,39.23,39.25,170856.0,36.9739,36.9833,36.908,36.9268,170856.0
2023-04-11 13:35:00,39.25,39.28,39.22,39.27,127039.0,36.9268,36.955,36.8986,36.9456,127039.0
2023-04-11 13:40:00,39.27,39.28,39.22,39.25,99052.0,36.9456,36.955,36.8986,36.9268,99052.0
2023-04-11 13:45:00,39.25,39.29,39.24,39.29,70107.0,36.9268,36.9645,36.9174,36.9645,70107.0
2023-04-11 13:50:00,39.29,39.32,39.26,39.32,386713.0,36.9645,36.9927,36.9362,36.9927,386713.0
2023-04-11 13:55:00,39.32,39.32,39.28,39.3,82854.0,36.9927,36.9927,36.955,36.9739,82854.0
2023-04-11 14:00:00,39.3,39.33,39.28,39.32,122616.0,36.9739,37.0021,36.955,36.9927,122616.0
2023-04-11 14:05:00,39.32,39.34,39.31,39.34,108297.0,36.9927,37.0115,36.9833,37.0115,108297.0
2023-04-11 14:10:00,39.34,39.35,39.32,39.34,106708.0,37.0115,37.0209,36.9927,37.0115,106708.0
2023-04-11 14:15:00,39.35,39.41,39.34,39.39,169000.0,37.0209,37.0774,37.0115,37.0585,169000.0
2023-04-11 14:20:00,39.39,39.41,39.37,39.39,111350.0,37.0585,37.0774,37.0397,37.0585,111350.0
2023-04-11 14:25:00,39.39,39.4,39.36,39.39,88677.0,37.0585,37.0679,37.0303,37.0585,88677.0
2023-04-11 14:30:00,39.4,39.44,39.39,39.41,138330.0,37.0679,37.1056,37.0585,37.0774,138330.0
2023-04-11 14:35:00,39.4,39.44,39.4,39.43,97615.0,37.0679,37.1056,37.0679,37.0962,97615.0
2023-04-11 14:40:00,39.43,39.43,39.33,39.35,425287.0,37.0962,37.0962,37.0021,37.0209,425287.0
2023-04-11 14:45:00,39.34,39.4,39.33,39.36,201440.0,37.0115,37.0679,37.0021,37.0303,201440.0
2023-04-11 14:50:00,39.36,39.37,39.31,39.33,159046.0,37.0303,37.0397,36.9833,37.0021,159046.0
2023-04-11 14:55:00,39.33,39.37,39.32,39.37,99030.0,37.0021,37.0397,36.9927,37.0397,99030.0
2023-04-11 15:00:00,39.37,39.41,39.36,39.41,196290.0,37.0397,37.0774,37.0303,37.0774,196290.0
2023-04-11 15:05:00,39.41,39.41,39.36,39.37,261980.0,37.0774,37.0774,37.0303,37.0397,261980.0
2023-04-11 15:10:00,39.37,39.44,39.36,39.44,234611.0,37.0397,37.1056,37.0303,37.1056,234611.0
2023-04-11 15:15:00,39.44,39.46,39.41,39.43,118552.0,37.1056,37.1244,37.0774,37.0962,118552.0
2023-04-11 15:20:00,39.43,39.48,39.41,39.45,396973.0,37.0962,37.1432,37.0774,37.115,396973.0
2023-04-11 15:25:00,39.45,39.5,39.44,39.5,181543.0,37.115,37.162,37.1056,37.162,181543.0
2023-04-11 15:30:00,39.5,39.53,39.48,39.5,509441.0,37.162,37.1902,37.1432,37.162,509441.0
2023-04-11 15:35:00,39.5,39.51,39.47,39.49,470604.0,37.162,37.1714,37.1338,37.1526,470604.0
2023-04-11 15:40:00,39.49,39.54,39.48,39.52,411890.0,37.1526,37.1997,37.1432,37.1808,411890.0
2023-04-11 15:45:00,39.52,39.52,39.45,39.48,535903.0,37.1808,37.1808,37.115,37.1432,535903.0
2023-04-11 15:50:00,39.47,39.5,39.45,39.47,779477.0,37.1338,37.162,37.115,37.1338,779477.0
2023-04-11 15:55:00,39.48,39.48,39.35,39.37,1803945.0,37.1432,37.1432,37.0209,37.0397,1803945.0
2023-04-12 09:30:00,39.42,39.68,39.28,39.68,577945.0,37.0868,37.3314,36.955,37.3314,577945.0
2023-04-12 09:35:00,39.69,39.85,39.61,39.67,371413.0,37.3408,37.4913,37.2655,37.322,371413.0
2023-04-12 09:40:00,39.67,39.8,39.65,39.69,295702.0,37.322,37.4443,37.3031,37.3408,295702.0
2023-04-12 09:45:00,39.7,39.79,39.58,39.65,337999.0,37.3502,37.4349,37.2373,37.3031,337999.0
2023-04-12 09:50:00,39.66,39.7,39.47,39.64,650538.0,37.3126,37.3502,37.1338,37.2937,650538.0
2023-04-12 09:55:00,39.64,39.64,39.47,39.51,300355.0,37.2937,37.2937,37.1338,37.1714,300355.0
2023-04-12 10:00:00,39.51,39.56,39.43,39.47,524054.0,37.1714,37.2185,37.0962,37.1338,524054.0
2023-04-12 10:05:00,39.47,39.51,39.38,39.41,172847.0,37.1338,37.1714,37.0491,37.0774,172847.0
2023-04-12 10:10:00,39.41,39.44,39.28,39.35,539068.0,37.0774,37.1056,36.955,37.0209,539068.0
2023-04-12 10:15:00,39.34,39.37,39.17,39.19,223927.0,37.0115,37.0397,36.8516,36.8704,223927.0
2023-04-12 10:20:00,39.19,39.24,39.14,39.14,226667.0,36.8704,36.9174,36.8233,36.8233,226667.0
2023-04-12 10:25:00,39.15,39.18,39.02,39.18,310444.0,36.8327,36.861,36.7104,36.861,310444.0
2023-04-12 10:30:00,39.17,39.24,39.13,39.18,281322.0,36.8516,36.9174,36.8139,36.861,281322.0
2023-04-12 10:35:00,39.17,39.21,39.11,39.21,186781.0,36.8516,36.8892,36.7951,36.8892,186781.0
2023-04-12 10:40:00,39.21,39.27,39.13,39.14,222674.0,36.8892,36.9456,36.8139,36.8233,222674.0
2023-04-12 10:45:00,39.14,39.2,39.11,39.12,143031.0,36.8233,36.8798,36.7951,36.8045,143031.0
2023-04-12 10:50:00,39.12,39.19,39.11,39.13,141511.0,36.8045,36.8704,36.7951,36.8139,141511.0
2023-04-12 10:55:00,39.13,39.13,39.03,39.04,226466.0,36.8139,36.8139,36.7198,36.7293,226466.0
2023-04-12 11:00:00,39.04,39.08,38.98,39.02,183939.0,36.7293,36.7669,36.6728,36.7104,183939.0
2023-04-12 11:05:00,39.02,39.02,38.95,38.98,124081.0,36.7104,36.7104,36.6446,36.6728,124081.0
2023-04-12 11:10:00,38.98,38.99,38.89,38.97,148921.0,36.6728,36.6822,36.5881,36.6634,148921.0
2023-04-12 11:15:00,38.97,39.05,38.97,39.02,169703.0,36.6634,36.7387,36.6634,36.7104,169703.0
2023-04-12 11:20:00,39.03,39.13,39.03,39.11,147414.0,36.7198,36.8139,36.7198,36.7951,147414.0
2023-04-12 11:25:00,39.11,39.16,39.1,39.15,177180.0,36.7951,36.8421,36.7857,36.8327,177180.0
2023-04-12 11:30:00,39.16,39.21,39.14,39.2,131037.0,36.8421,36.8892,36.8233,36.8798,131037.0
2023-04-12 11:35:00,39.2,39.22,39.16,39.18,160760.0,36.8798,36.8986,36.8421,36.861,160760.0
2023-04-12 11:40:00,39.18,39.24,39.15,39.24,230948.0,36.861,36.9174,36.8327,36.9174,230948.0
2023-04-12 11:45:00,39.23,39.29,39.21,39.27,187867.0,36.908,36.9645,36.8892,36.9456,187867.0
2023-04-12 11:50:00,39.27,39.29,39.21,39.25,153704.0,36.9456,36.9645,36.8892,36.9268,153704.0
2023-04-12 11:55:00,39.24,39.33,39.24,39.33,180180.0,36.9174,37.0021,36.9174,37.0021,180180.0
2023-04-12 12:00:00,39.33,39.39,39.32,39.35,237246.0,37.0021,37.0585,36.9927,37.0209,237246.0
2023-04-12 12:05:00,39.36,39.36,39.31,39.33,125821.0,37.0303,37.0303,36.9833,37.0021,125821.0
2023-04-12 12:10:00,39.34,39.38,39.33,39.36,87433.0,37.0115,37.0491,37.0021,37.0303,87433.0
2023-04-12 12:15:00,39.36,39.39,39.31,39.33,148217.0,37.0303,37.0585,36.9833,37.0021,148217.0
2023-04-12 12:20:00,39.33,39.38,39.31,39.36,97301.0,37.0021,37.0491,36.9833,37.0303,97301.0
2023-04-12 12:25:00,39.36,39.41,39.35,39.38,111800.0,37.0303,37.0774,37.0209,37.0491,111800.0
2023-04-12 12:30:00,39.39,39.43,39.39,39.42,101886.0,37.0585,37.0962,37.0585,37.0868,101886.0
2023-04-12 12:35:00,39.41,39.45,39.4,39.41,93474.0,37.0774,37.115,37.0679,37.0774,93474.0
2023-04-12 12:40:00,39.41,39.41,39.32,39.34,88966.0,37.0774,37.0774,36.9927,37.0115,88966.0
2023-04-12 12:45:00,39.34,39.38,39.31,39.33,93287.0,37.0115,37.0491,36.9833,37.0021,93287.0
2023-04-12 12:50:00,39.33,39.35,39.3,39.35,149512.0,37.0021,37.0209,36.9739,37.0209,149512.0
2023-04-12 12:55:00,39.34,39.4,39.34,39.36,116067.0,37.0115,37.0679,37.0115,37.0303,116067.0
2023-04-12 13:00:00,39.37,39.38,39.32,39.35,96172.0,37.0397,37.0491,36.9927,37.0209,96172.0
2023-04-12 13:05:00,39.35,39.38,39.34,39.37,110929.0,37.0209,37.0491,37.0115,37.0397,110929.0
2023-04-12 13:10:00,39.38,39.4,39.36,39.37,98765.0,37.0491,37.0679,37.0303,37.0397,98765.0
2023-04-12 13:15:00,39.37,39.38,39.32,39.33,111630.0,37.0397,37.0491,36.9927,37.0021,111630.0
2023-04-12 13:20:00,39.33,39.36,39.29,39.3,101333.0,37.0021,37.0303,36.9645,36.9739,101333.0
2023-04-12 13:25:00,39.3,39.33,39.29,39.32,111930.0,36.9739,37.0021,36.9645,36.9927,111930.0
2023-04-12 13:30:00,39.32,39.41,39.31,39.41,105416.0,36.9927,37.0774,36.9833,37.0774,105416.0
2023-04-12 13:35:00,39.41,39.41,39.3,39.32,308934.0,37.0774,37.0774,36.9739,36.9927,308934.0
2023-04-12 13:40:00,39.33,39.36,39.29,39.32,100180.0,37.0021,37.0303,36.9645,36.9927,100180.0
2023-04-12 13:45:00,39.32,39.33,39.28,39.3,108354.0,36.9927,37.0021,36.955,36.9739,108354.0
2023-04-12 13:50:00,39.3,39.36,39.3,39.34,310743.0,36.9739,37.0303,36.9739,37.0115,310743.0
2023-04-12 13:55:00,39.34,39.35,39.32,39.34,76201.0,37.0115,37.0209,36.9927,37.0115,76201.0
2023-04-12 14:00:00,39.35,39.41,39.31,39.36,151529.0,37.0209,37.0774,36.9833,37.0303,151529.0
2023-04-12 14:05:00,39.37,39.41,39.3,39.32,131783.0,37.0397,37.0774,36.9739,36.9927,131783.0
2023-04-12 14:10:00,39.32,39.42,39.29,39.41,121673.0,36.9927,37.0868,36.9645,37.0774,121673.0
2023-04-12 14:15:00,39.41,39.42,39.4,39.41,61354.0,37.0774,37.0868,37.0679,37.0774,61354.0
2023-04-12 14:20:00,39.41,39.44,39.36,39.37,107131.0,37.0774,37.1056,37.0303,37.0397,107131.0
2023-04-12 14:25:00,39.37,39.37,39.21,39.25,232801.0,37.0397,37.0397,36.8892,36.9268,232801.0
2023-04-12 14:30:00,39.25,39.25,39.16,39.17,130984.0,36.9268,36.9268,36.8421,36.8516,130984.0
2023-04-12 14:35:00,39.18,39.21,39.14,39.18,131758.0,36.861,36.8892,36.8233,36.861,131758.0
2023-04-12 14:40:00,39.18,39.23,39.15,39.18,168604.0,36.861,36.908,36.8327,36.861,168604.0
2023-04-12 14:45:00,39.18,39.2,39.09,39.09,138955.0,36.861,36.8798,36.7763,36.7763,138955.0
2023-04-12 14:50:00,39.11,39.18,39.09,39.17,110946.0,36.7951,36.861,36.7763,36.8516,110946.0
2023-04-12 14:55:00,39.18,39.21,39.16,39.18,73115.0,36.861,36.8892,36.8421,36.861,73115.0
2023-04-12 15:00:00,39.19,39.22,39.11,39.12,150760.0,36.8704,36.8986,36.7951,36.8045,150760.0
2023-04-12 15:05:00,39.13,39.18,39.12,39.16,103364.0,36.8139,36.861,36.8045,36.8421,103364.0
2023-04-12 15:10:00,39.16,39.16,39.08,39.13,145105.0,36.8421,36.8421,36.7669,36.8139,145105.0
2023-04-12 15:15:00,39.13,39.13,39.02,39.08,296995.0,36.8139,36.8139,36.7104,36.7669,296995.0
2023-04-12 15:20:00,39.08,39.12,39.06,39.09,139582.0,36.7669,36.8045,36.7481,36.7763,139582.0
2023-04-12 15:25:00,39.09,39.1,39.06,39.07,134192.0,36.7763,36.7857,36.7481,36.7575,134192.0
2023-04-12 15:30:00,39.07,39.11,39.05,39.07,189104.0,36.7575,36.7951,36.7387,36.7575,189104.0
2023-04-12 15:35:00,39.08,39.12,39.05,39.12,214797.0,36.7669,36.8045,36.7387,36.8045,214797.0
2023-04-12 15:40:00,39.11,39.13,39.09,39.13,203297.0,36.7951,36.8139,36.7763,36.8139,203297.0
2023-04-12 15:45:00,39.13,39.18,39.08,39.11,285820.0,36.8139,36.861,36.7669,36.7951,285820.0
2023-04-12 15:50:00,39.11,39.19,39.09,39.16,646868.0,36.7951,36.8704,36.7763,36.8421,646868.0
2023-04-12 15:55:00,39.15,39.21,39.1,39.21,1491083.0,36.8327,36.8892,36.7857,36.8892,1491083.0
2023-04-13 09:30:00,39.3,39.34,39.04,39.26,394040.0,36.9739,37.0115,36.7293,36.9362,394040.0
2023-04-13 09:35:00,39.26,39.34,39.08,39.34,404619.0,36.9362,37.0115,36.7669,37.0115,404619.0
2023-04-13 09:40:00,39.33,39.47,39.31,39.42,269911.0,37.0021,37.1338,36.9833,37.0868,269911.0
2023-04-13 09:45:00,39.41,39.44,39.3,39.41,250094.0,37.0774,37.1056,36.9739,37.0774,250094.0
2023-04-13 09:50:00,39.4,39.45,39.32,39.4,162484.0,37.0679,37.115,36.9927,37.0679,162484.0
2023-04-13 09:55:00,39.39,39.44,39.37,39.39,175017.0,37.0585,37.1056,37.0397,37.0585,175017.0
2023-04-13 10:00:00,39.4,39.42,39.34,39.4,163309.0,37.0679,37.0868,37.0115,37.0679,163309.0
2023-04-13 10:05:00,39.4,39.47,39.38,39.45,110109.0,37.0679,37.1338,37.0491,37.115,110109.0
2023-04-13 10:10:00,39.44,39.52,39.38,39.38,141608.0,37.1056,37.1808,37.0491,37.0491,141608.0
2023-04-13 10:15:00,39.39,39.44,39.36,39.38,150029.0,37.0585,37.1056,37.0303,37.0491,150029.0
2023-04-13 10:20:00,39.38,39.4,39.33,39.36,100968.0,37.0491,37.0679,37.0021,37.0303,100968.0
2023-04-13 10:25:00,39.36,39.47,39.35,39.47,127190.0,37.0303,37.1338,37.0209,37.1338,127190.0
2023-04-13 10:30:00,39.47,39.48,39.36,39.46,135699.0,37.1338,37.1432,37.0303,37.1244,135699.0
2023-04-13 10:35:00,39.46,39.49,39.41,39.45,149777.0,37.1244,37.1526,37.0774,37.115,149777.0
2023-04-13 10:40:00,39.45,39.47,39.38,39.41,106679.0,37.115,37.1338,37.0491,37.0774,106679.0
2023-04-13 10:45:00,39.41,39.47,39.37,39.38,122215.0,37.0774,37.1338,37.0397,37.0491,122215.0
2023-04-13 10:50:00,39.38,39.46,39.37,39.42,130647.0,37.0491,37.1244,37.0397,37.0868,130647.0
2023-04-13 10:55:00,39.42,39.44,39.37,39.39,150420.0,37.0868,37.1056,37.0397,37.0585,150420.0
2023-04-13 11:00:00,39.39,39.39,39.3,39.31,148002.0,37.0585,37.0585,36.9739,36.9833,148002.0
2023-04-13 11:05:00,39.31,39.32,39.28,39.29,129753.0,36.9833,36.9927,36.955,36.9645,129753.0
2023-04-13 11:10:00,39.29,39.37,39.27,39.35,183128.0,36.9645,37.0397,36.9456,37.0209,183128.0
2023-04-13 11:15:00,39.35,39.43,39.33,39.43,112497.0,37.0209,37.0962,37.0021,37.0962,112497.0
2023-04-13 11:20:00,39.43,39.45,39.39,39.39,120313.0,37.0962,37.115,37.0585,37.0585,120313.0
2023-04-13 11:25:00,39.39,39.43,39.37,39.42,154478.0,37.0585,37.0962,37.0397,37.0868,154478.0
2023-04-13 11:30:00,39.43,39.48,39.4,39.47,125158.0,37.0962,37.1432,37.0679,37.1338,125158.0
2023-04-13 11:35:00,39.47,39.48,39.43,39.46,100355.0,37.1338,37.1432,37.0962,37.1244,100355.0
2023-04-13 11:40:00,39.45,39.47,39.42,39.43,121533.0,37.115,37.1338,37.0868,37.0962,121533.0
2023-04-13 11:45:00,39.44,39.46,39.4,39.4,132078.0,37.1056,37.1244,37.0679,37.0679,132078.0
2023-04-13 11:50:00,39.4,39.45,39.38,39.42,130813.0,37.0679,37.115,37.0491,37.0868,130813.0
2023-04-13 11:55:00,39.42,39.44,39.38,39.41,111721.0,37.0868,37.1056,37.0491,37.0774,111721.0
2023-04-13 12:00:00,39.42,39.48,39.42,39.47,103476.0,37.0868,37.1432,37.0868,37.1338,103476.0
2023-04-13 12:05:00,39.47,39.5,39.45,39.46,88625.0,37.1338,37.162,37.115,37.1244,88625.0
2023-04-13 12:10:00,39.46,39.49,39.43,39.44,94665.0,37.1244,37.1526,37.0962,37.1056,94665.0
2023-04-13 12:15:00,39.43,39.49,39.43,39.48,125404.0,37.0962,37.1526,37.0962,37.1432,125404.0
2023-04-13 12:20:00,39.47,39.48,39.44,39.47,92342.0,37.1338,37.1432,37.1056,37.1338,92342.0
2023-04-13 12:25:00,39.47,39.48,39.44,39.46,77590.0,37.1338,37.1432,37.1056,37.1244,77590.0
2023-04-13 12:30:00,39.45,39.48,39.44,39.45,91545.0,37.115,37.1432,37.1056,37.115,91545.0
2023-04-13 12:35:00,39.45,39.48,39.44,39.47,142949.0,37.115,37.1432,37.1056,37.1338,142949.0
2023-04-13 12:40:00,39.47,39.49,39.44,39.47,115990.0,37.1338,37.1526,37.1056,37.1338,115990.0
2023-04-13 12:45:00,39.48,39.5,39.45,39.47,220903.0,37.1432,37.162,37.115,37.1338,220903.0
2023-04-13 12:50:00,39.47,39.5,39.46,39.5,118096.0,37.1338,37.162,37.1244,37.162,118096.0
2023-04-13 12:55:00,39.5,39.54,39.49,39.53,234188.0,37.162,37.1997,37.1526,37.1902,234188.0
2023-04-13 13:00:00,39.53,39.54,39.48,39.52,240849.0,37.1902,37.1997,37.1432,37.1808,240849.0
2023-04-13 13:05:00,39.52,39.54,39.51,39.53,91123.0,37.1808,37.1997,37.1714,37.1902,91123.0
2023-04-13 13:10:00,39.53,39.6,39.53,39.58,108766.0,37.1902,37.2561,37.1902,37.2373,108766.0
2023-04-13 13:15:00,39.58,39.6,39.55,39.57,110069.0,37.2373,37.2561,37.2091,37.2279,110069.0
2023-04-13 13:20:00,39.57,39.57,39.53,39.55,108457.0,37.2279,37.2279,37.1902,37.2091,108457.0
2023-04-13 13:25:00,39.55,39.57,39.52,39.54,82636.0,37.2091,37.2279,37.1808,37.1997,82636.0
2023-04-13 13:30:00,39.53,39.55,39.5,39.52,114692.0,37.1902,37.2091,37.162,37.1808,114692.0
2023-04-13 13:35:00,39.52,39.54,39.5,39.52,147733.0,37.1808,37.1997,37.162,37.1808,147733.0
2023-04-13 13:40:00,39.52,39.56,39.51,39.54,105710.0,37.1808,37.2185,37.1714,37.1997,105710.0
2023-04-13 13:45:00,39.53,39.54,39.5,39.52,92151.0,37.1902,37.1997,37.162,37.1808,92151.0
2023-04-13 13:50:00,39.52,39.54,39.5,39.51,185760.0,37.1808,37.1997,37.162,37.1714,185760.0
2023-04-13 13:55:00,39.52,39.54,39.5,39.51,192606.0,37.1808,37.1997,37.162,37.1714,192606.0
2023-04-13 14:00:00,39.51,39.57,39.5,39.53,161609.0,37.1714,37.2279,37.162,37.1902,161609.0
2023-04-13 14:05:00,39.54,39.58,39.53,39.55,172677.0,37.1997,37.2373,37.1902,37.2091,172677.0
2023-04-13 14:10:00,39.55,39.58,39.53,39.57,156927.0,37.2091,37.2373,37.1902,37.2279,156927.0
2023-04-13 14:15:00,39.57,39.62,39.56,39.58,127723.0,37.2279,37.2749,37.2185,37.2373,127723.0
2023-04-13 14:20:00,39.57,39.63,39.56,39.61,191194.0,37.2279,37.2843,37.2185,37.2655,191194.0
2023-04-13 14:25:00,39.61,39.63,39.6,39.61,120741.0,37.2655,37.2843,37.2561,37.2655,120741.0
2023-04-13 14:30:00,39.62,39.63,39.6,39.61,126304.0,37.2749,37.2843,37.2561,37.2655,126304.0
2023-04-13 14:35:00,39.6,39.61,39.58,39.59,132342.0,37.2561,37.2655,37.2373,37.2467,132342.0
2023-04-13 14:40:00,39.59,39.63,39.56,39.63,206583.0,37.2467,37.2843,37.2185,37.2843,206583.0
2023-04-13 14:45:00,39.63,39.65,39.61,39.63,109549.0,37.2843,37.3031,37.2655,37.2843,109549.0
2023-04-13 14:50:00,39.63,39.65,39.6,39.63,316325.0,37.2843,37.3031,37.2561,37.2843,316325.0
2023-04-13 14:55:00,39.63,39.65,39.6,39.6,135754.0,37.2843,37.3031,37.2561,37.2561,135754.0
2023-04-13 15:00:00,39.61,39.62,39.59,39.61,164622.0,37.2655,37.2749,37.2467,37.2655,164622.0
2023-04-13 15:05:00,39.61,39.62,39.57,39.58,148762.0,37.2655,37.2749,37.2279,37.2373,148762.0
2023-04-13 15:10:00,39.58,39.6,39.54,39.55,316052.0,37.2373,37.2561,37.1997,37.2091,316052.0
2023-04-13 15:15:00,39.55,39.6,39.55,39.58,173269.0,37.2091,37.2561,37.2091,37.2373,173269.0
2023-04-13 15:20:00,39.58,39.64,39.57,39.57,207835.0,37.2373,37.2937,37.2279,37.2279,207835.0
2023-04-13 15:25:00,39.58,39.59,39.55,39.55,288511.0,37.2373,37.2467,37.2091,37.2091,288511.0
2023-04-13 15:30:00,39.55,39.6,39.54,39.59,283501.0,37.2091,37.2561,37.1997,37.2467,283501.0
2023-04-13 15:35:00,39.59,39.63,39.58,39.62,307509.0,37.2467,37.2843,37.2373,37.2749,307509.0
2023-04-13 15:40:00,39.62,39.65,39.6,39.63,523917.0,37.2749,37.3031,37.2561,37.2843,523917.0
2023-04-13 15:45:00,39.63,39.64,39.61,39.63,534004.0,37.2843,37.2937,37.2655,37.2843,534004.0
2023-04-13 15:50:00,39.63,39.66,39.61,39.65,640032.0,37.2843,37.3126,37.2655,37.3031,640032.0
2023-04-13 15:55:00,39.65,39.68,39.58,39.66,3002297.0,37.3031,37.3314,37.2373,37.3126,3002297.0
2023-04-14 09:30:00,39.76,40.24,39.54,40.23,1968458.0,37.4066,37.8582,37.1997,37.8488,1968458.0
2023-04-14 09:35:00,40.23,40.51,40.0,40.0,1913006.0,37.8488,38.1122,37.6324,37.6324,1913006.0
2023-04-14 09:40:00,40.03,40.04,39.26,39.54,1977684.0,37.6607,37.6701,36.9362,37.1997,1977684.0
2023-04-14 09:45:00,39.54,40.17,39.34,40.06,1278634.0,37.1997,37.7924,37.0115,37.6889,1278634.0
2023-04-14 09:50:00,40.06,40.19,39.81,40.11,825127.0,37.6889,37.8112,37.4537,37.7359,825127.0
2023-04-14 09:55:00,40.11,40.43,39.95,40.3,900969.0,37.7359,38.037,37.5854,37.9147,900969.0
2023-04-14 10:00:00,40.29,40.3,39.62,39.69,978755.0,37.9053,37.9147,37.2749,37.3408,978755.0
2023-04-14 10:05:00,39.69,39.7,39.23,39.26,1209563.0,37.3408,37.3502,36.908,36.9362,1209563.0
2023-04-14 10:10:00,39.26,39.61,39.25,39.49,689546.0,36.9362,37.2655,36.9268,37.1526,689546.0
2023-04-14 10:15:00,39.49,39.65,39.43,39.51,508257.0,37.1526,37.3031,37.0962,37.1714,508257.0
2023-04-14 10:20:00,39.52,39.64,39.31,39.44,603413.0,37.1808,37.2937,36.9833,37.1056,603413.0
2023-04-14 10:25:00,39.44,39.54,39.12,39.21,791808.0,37.1056,37.1997,36.8045,36.8892,791808.0
2023-04-14 10:30:00,39.22,39.46,39.12,39.42,754419.0,36.8986,37.1244,36.8045,37.0868,754419.0
2023-04-14 10:35:00,39.42,39.52,39.2,39.48,537216.0,37.0868,37.1808,36.8798,37.1432,537216.0
2023-04-14 10:40:00,39.48,39.49,39.33,39.39,290568.0,37.1432,37.1526,37.0021,37.0585,290568.0
2023-04-14 10:45:00,39.39,39.56,39.33,39.43,428424.0,37.0585,37.2185,37.0021,37.0962,428424.0
2023-04-14 10:50:00,39.42,39.53,39.4,39.46,377764.0,37.0868,37.1902,37.0679,37.1244,377764.0
2023-04-14 10:55:00,39.45,39.77,39.43,39.76,596912.0,37.115,37.416,37.0962,37.4066,596912.0
2023-04-14 11:00:00,39.76,39.76,39.51,39.59,379982.0,37.4066,37.4066,37.1714,37.2467,379982.0
2023-04-14 11:05:00,39.59,39.74,39.57,39.73,441309.0,37.2467,37.3878,37.2279,37.3784,441309.0
2023-04-14 11:10:00,39.73,39.81,39.72,39.75,345593.0,37.3784,37.4537,37.369,37.3972,345593.0
2023-04-14 11:15:00,39.75,39.76,39.65,39.72,209685.0,37.3972,37.4066,37.3031,37.369,209685.0
2023-04-14 11:20:00,39.71,39.84,39.7,39.74,480409.0,37.3596,37.4819,37.3502,37.3878,480409.0
2023-04-14 11:25:00,39.74,39.81,39.72,39.73,186225.0,37.3878,37.4537,37.369,37.3784,186225.0
2023-04-14 11:30:00,39.73,39.75,39.57,39.66,348981.0,37.3784,37.3972,37.2279,37.3126,348981.0
2023-04-14 11:35:00,39.65,39.73,39.65,39.68,256909.0,37.3031,37.3784,37.3031,37.3314,256909.0
2023-04-14 11:40:00,39.68,39.79,39.64,39.65,218091.0,37.3314,37.4349,37.2937,37.3031,218091.0
2023-04-14 11:45:00,39.65,39.75,39.65,39.69,182120.0,37.3031,37.3972,37.3031,37.3408,182120.0
2023-04-14 11:50:00,39.69,39.73,39.62,39.66,196084.0,37.3408,37.3784,37.2749,37.3126,196084.0
2023-04-14 11:55:00,39.67,39.79,39.64,39.78,208051.0,37.322,37.4349,37.2937,37.4255,208051.0
2023-04-14 12:00:00,39.79,39.87,39.77,39.85,359878.0,37.4349,37.5101,37.416,37.4913,359878.0
2023-04-14 12:05:00,39.86,39.9,39.79,39.82,243935.0,37.5007,37.5383,37.4349,37.4631,243935.0
2023-04-14 12:10:00,39.82,39.83,39.76,39.82,237895.0,37.4631,37.4725,37.4066,37.4631,237895.0
2023-04-14 12:15:00,39.81,39.84,39.68,39.69,524061.0,37.4537,37.4819,37.3314,37.3408,524061.0
2023-04-14 12:20:00,39.68,39.69,39.53,39.54,359905.0,37.3314,37.3408,37.1902,37.1997,359905.0
2023-04-14 12:25:00,39.54,39.55,39.43,39.48,374414.0,37.1997,37.2091,37.0962,37.1432,374414.0
2023-04-14 12:30:00,39.47,39.49,39.4,39.41,168985.0,37.1338,37.1526,37.0679,37.0774,168985.0
2023-04-14 12:35:00,39.41,39.44,39.3,39.35,255142.0,37.0774,37.1056,36.9739,37.0209,255142.0
2023-04-14 12:40:00,39.35,39.39,39.31,39.39,289698.0,37.0209,37.0585,36.9833,37.0585,289698.0
2023-04-14 12:45:00,39.39,39.53,39.38,39.51,370120.0,37.0585,37.1902,37.0491,37.1714,370120.0
2023-04-14 12:50:00,39.52,39.6,39.51,39.57,212958.0,37.1808,37.2561,37.1714,37.2279,212958.0
2023-04-14 12:55:00,39.57,39.58,39.5,39.55,152050.0,37.2279,37.2373,37.162,37.2091,152050.0
2023-04-14 13:00:00,39.54,39.61,39.53,39.59,123398.0,37.1997,37.2655,37.1902,37.2467,123398.0
2023-04-14 13:05:00,39.6,39.62,39.5,39.51,143375.0,37.2561,37.2749,37.162,37.1714,143375.0
2023-04-14 13:10:00,39.51,39.61,39.51,39.61,156162.0,37.1714,37.2655,37.1714,37.2655,156162.0
2023-04-14 13:15:00,39.6,39.62,39.55,39.58,125346.0,37.2561,37.2749,37.2091,37.2373,125346.0
2023-04-14 13:20:00,39.57,39.59,39.52,39.56,129889.0,37.2279,37.2467,37.1808,37.2185,129889.0
2023-04-14 13:25:00,39.57,39.66,39.53,39.64,492244.0,37.2279,37.3126,37.1902,37.2937,492244.0
2023-04-14 13:30:00,39.64,39.64,39.54,39.58,395812.0,37.2937,37.2937,37.1997,37.2373,395812.0
2023-04-14 13:35:00,39.58,39.58,39.46,39.47,245104.0,37.2373,37.2373,37.1244,37.1338,245104.0
2023-04-14 13:40:00,39.47,39.51,39.43,39.5,147731.0,37.1338,37.1714,37.0962,37.162,147731.0
2023-04-14 13:45:00,39.51,39.57,39.47,39.55,119082.0,37.1714,37.2279,37.1338,37.2091,119082.0
2023-04-14 13:50:00,39.55,39.57,39.49,39.54,134126.0,37.2091,37.2279,37.1526,37.1997,134126.0
2023-04-14 13:55:00,39.55,39.63,39.54,39.61,147296.0,37.2091,37.2843,37.1997,37.2655,147296.0
2023-04-14 14:00:00,39.61,39.73,39.6,39.72,268233.0,37.2655,37.3784,37.2561,37.369,268233.0
2023-04-14 14:05:00,39.72,39.73,39.68,39.72,227739.0,37.369,37.3784,37.3314,37.369,227739.0
2023-04-14 14:10:00,39.72,39.73,39.67,39.71,142080.0,37.369,37.3784,37.322,37.3596,142080.0
2023-04-14 14:15:00,39.71,39.74,39.66,39.66,169356.0,37.3596,37.3878,37.3126,37.3126,169356.0
2023-04-14 14:20:00,39.66,39.7,39.65,39.66,171630.0,37.3126,37.3502,37.3031,37.3126,171630.0
2023-04-14 14:25:00,39.66,39.67,39.61,39.63,99868.0,37.3126,37.322,37.2655,37.2843,99868.0
2023-04-14 14:30:00,39.63,39.68,39.6,39.67,151901.0,37.2843,37.3314,37.2561,37.322,151901.0
2023-04-14 14:35:00,39.67,39.68,39.56,39.57,129163.0,37.322,37.3314,37.2185,37.2279,129163.0
2023-04-14 14:40:00,39.56,39.57,39.49,39.54,257537.0,37.2185,37.2279,37.1526,37.1997,257537.0
2023-04-14 14:45:00,39.55,39.57,39.48,39.55,302446.0,37.2091,37.2279,37.1432,37.2091,302446.0
2023-04-14 14:50:00,39.56,39.57,39.48,39.51,139529.0,37.2185,37.2279,37.1432,37.1714,139529.0
2023-04-14 14:55:00,39.51,39.53,39.47,39.51,109992.0,37.1714,37.1902,37.1338,37.1714,109992.0
2023-04-14 15:00:00,39.51,39.55,39.45,39.47,164608.0,37.1714,37.2091,37.115,37.1338,164608.0
2023-04-14 15:05:00,39.47,39.51,39.45,39.5,160276.0,37.1338,37.1714,37.115,37.162,160276.0
2023-04-14 15:10:00,39.49,39.5,39.39,39.48,175040.0,37.1526,37.162,37.0585,37.1432,175040.0
2023-04-14 15:15:00,39.48,39.5,39.38,39.44,263781.0,37.1432,37.162,37.0491,37.1056,263781.0
2023-04-14 15:20:00,39.43,39.47,39.41,39.46,157847.0,37.0962,37.1338,37.0774,37.1244,157847.0
2023-04-14 15:25:00,39.46,39.5,39.43,39.47,153561.0,37.1244,37.162,37.0962,37.1338,153561.0
2023-04-14 15:30:00,39.47,39.55,39.45,39.54,296400.0,37.1338,37.2091,37.115,37.1997,296400.0
2023-04-14 15:35:00,39.55,39.67,39.54,39.66,379088.0,37.2091,37.322,37.1997,37.3126,379088.0
2023-04-14 15:40:00,39.67,39.69,39.56,39.58,438068.0,37.322,37.3408,37.2185,37.2373,438068.0
2023-04-14 15:45:00,39.58,39.65,39.54,39.63,469593.0,37.2373,37.3031,37.1997,37.2843,469593.0
2023-04-14 15:50:00,39.63,39.65,39.57,39.64,503827.0,37.2843,37.3031,37.2279,37.2937,503827.0
2023-04-14 15:55:00,39.64,39.67,39.59,39.65,1712704.0,37.2937,37.322,37.2467,37.3031,1712704.0
2023-04-17 09:30:00,39.83,39.98,39.7,39.96,678156.0,37.4725,37.6136,37.3502,37.5948,678156.0
2023-04-17 09:35:00,39.96,39.99,39.62,39.63,434049.0,37.5948,37.623,37.2749,37.2843,434049.0
2023-04-17 09:40:00,39.64,39.88,39.56,39.82,385280.0,37.2937,37.5195,37.2185,37.4631,385280.0
2023-04-17 09:45:00,39.82,39.96,39.78,39.94,459495.0,37.4631,37.5948,37.4255,37.576,459495.0
2023-04-17 09:50:00,39.95,40.3,39.92,40.22,567122.0,37.5854,37.9147,37.5572,37.8394,567122.0
2023-04-17 09:55:00,40.22,40.34,40.2,40.31,416900.0,37.8394,37.9523,37.8206,37.9241,416900.0
2023-04-17 10:00:00,40.31,40.46,40.3,40.4,645369.0,37.9241,38.0652,37.9147,38.0088,645369.0
2023-04-17 10:05:00,40.41,40.44,40.19,40.23,376500.0,38.0182,38.0464,37.8112,37.8488,376500.0
2023-04-17 10:10:00,40.22,40.24,40.14,40.23,302363.0,37.8394,37.8582,37.7641,37.8488,302363.0
2023-04-17 10:15:00,40.23,40.3,40.18,40.21,254761.0,37.8488,37.9147,37.8018,37.83,254761.0
2023-04-17 10:20:00,40.21,40.29,40.18,40.28,210251.0,37.83,37.9053,37.8018,37.8959,210251.0
2023-04-17 10:25:00,40.29,40.38,40.25,40.34,298925.0,37.9053,37.9899,37.8676,37.9523,298925.0
2023-04-17 10:30:00,40.34,40.51,40.33,40.5,485238.0,37.9523,38.1122,37.9429,38.1028,485238.0
2023-04-17 10:35:00,40.5,40.53,40.39,40.44,577786.0,38.1028,38.1311,37.9993,38.0464,577786.0
2023-04-17 10:40:00,40.45,40.49,40.34,40.48,378557.0,38.0558,38.0934,37.9523,38.084,378557.0
2023-04-17 10:45:00,40.49,40.55,40.44,40.54,395156.0,38.0934,38.1499,38.0464,38.1405,395156.0
2023-04-17 10:50:00,40.54,40.58,40.43,40.57,306830.0,38.1405,38.1781,38.037,38.1687,306830.0
2023-04-17 10:55:00,40.57,40.57,40.48,40.48,340542.0,38.1687,38.1687,38.084,38.084,340542.0
2023-04-17 11:00:00,40.49,40.53,40.36,40.38,188775.0,38.0934,38.1311,37.9711,37.9899,188775.0
2023-04-17 11:05:00,40.39,40.44,40.37,40.41,146771.0,37.9993,38.0464,37.9805,38.0182,146771.0
2023-04-17 11:10:00,40.42,40.48,40.4,40.48,231231.0,38.0276,38.084,38.0088,38.084,231231.0
2023-04-17 11:15:00,40.48,40.56,40.47,40.55,301416.0,38.084,38.1593,38.0746,38.1499,301416.0
2023-04-17 11:20:00,40.55,40.64,40.53,40.64,385649.0,38.1499,38.2345,38.1311,38.2345,385649.0
2023-04-17 11:25:00,40.64,40.69,40.63,40.64,429910.0,38.2345,38.2816,38.2251,38.2345,429910.0
2023-04-17 11:30:00,40.63,40.69,40.61,40.65,321627.0,38.2251,38.2816,38.2063,38.244,321627.0
2023-04-17 11:35:00,40.65,40.66,40.53,40.57,253689.0,38.244,38.2534,38.1311,38.1687,253689.0
2023-04-17 11:40:00,40.57,40.62,40.56,40.6,394769.0,38.1687,38.2157,38.1593,38.1969,394769.0
2023-04-17 11:45:00,40.61,40.67,40.57,40.66,189136.0,38.2063,38.2628,38.1687,38.2534,189136.0
2023-04-17 11:50:00,40.67,40.77,40.66,40.77,371066.0,38.2628,38.3569,38.2534,38.3569,371066.0
2023-04-17 11:55:00,40.76,40.77,40.63,40.65,370892.0,38.3474,38.3569,38.2251,38.244,370892.0
2023-04-17 12:00:00,40.66,40.79,40.65,40.76,248256.0,38.2534,38.3757,38.244,38.3474,248256.0
2023-04-17 12:05:00,40.76,40.86,40.76,40.85,168209.0,38.3474,38.4415,38.3474,38.4321,168209.0
2023-04-17 12:10:00,40.85,40.86,40.78,40.83,328952.0,38.4321,38.4415,38.3663,38.4133,328952.0
2023-04-17 12:15:00,40.83,40.9,40.83,40.89,197073.0,38.4133,38.4792,38.4133,38.4698,197073.0
2023-04-17 12:20:00,40.89,40.96,40.87,40.95,541072.0,38.4698,38.5356,38.4509,38.5262,541072.0
2023-04-17 12:25:00,40.95,40.99,40.95,40.98,180700.0,38.5262,38.5638,38.5262,38.5544,180700.0
2023-04-17 12:30:00,40.99,41.03,40.94,40.96,554449.0,38.5638,38.6015,38.5168,38.5356,554449.0
2023-04-17 12:35:00,40.97,41.01,40.94,40.95,245698.0,38.545,38.5826,38.5168,38.5262,245698.0
2023-04-17 12:40:00,40.94,40.96,40.9,40.93,177755.0,38.5168,38.5356,38.4792,38.5074,177755.0
2023-04-17 12:45:00,40.94,41.01,40.88,40.89,184563.0,38.5168,38.5826,38.4603,38.4698,184563.0
2023-04-17 12:50:00,40.89,40.94,40.85,40.86,119141.0,38.4698,38.5168,38.4321,38.4415,119141.0
2023-04-17 12:55:00,40.86,40.86,40.81,40.84,234396.0,38.4415,38.4415,38.3945,38.4227,234396.0
2023-04-17 13:00:00,40.84,40.88,40.81,40.87,543149.0,38.4227,38.4603,38.3945,38.4509,543149.0
2023-04-17 13:05:00,40.88,40.89,40.8,40.88,160424.0,38.4603,38.4698,38.3851,38.4603,160424.0
2023-04-17 13:10:00,40.89,40.94,40.87,40.94,212720.0,38.4698,38.5168,38.4509,38.5168,212720.0
2023-04-17 13:15:00,40.94,40.95,40.89,40.91,212799.0,38.5168,38.5262,38.4698,38.4886,212799.0
2023-04-17 13:20:00,40.91,40.92,40.88,40.91,125384.0,38.4886,38.498,38.4603,38.4886,125384.0
2023-04-17 13:25:00,40.92,40.94,40.88,40.93,158353.0,38.498,38.5168,38.4603,38.5074,158353.0
2023-04-17 13:30:00,40.93,40.98,40.92,40.97,137370.0,38.5074,38.5544,38.498,38.545,137370.0
2023-04-17 13:35:00,40.96,40.97,40.94,40.95,142900.0,38.5356,38.545,38.5168,38.5262,142900.0
2023-04-17 13:40:00,40.96,40.99,40.94,40.98,170463.0,38.5356,38.5638,38.5168,38.5544,170463.0
2023-04-17 13:45:00,40.98,41.0,40.95,40.98,152732.0,38.5544,38.5732,38.5262,38.5544,152732.0
2023-04-17 13:50:00,40.98,41.0,40.95,40.96,180138.0,38.5544,38.5732,38.5262,38.5356,180138.0
2023-04-17 13:55:00,40.97,40.98,40.93,40.97,204714.0,38.545,38.5544,38.5074,38.545,204714.0
2023-04-17 14:00:00,40.98,41.0,40.94,40.98,259306.0,38.5544,38.5732,38.5168,38.5544,259306.0
2023-04-17 14:05:00,40.98,41.02,40.96,41.02,139005.0,38.5544,38.5921,38.5356,38.5921,139005.0
2023-04-17 14:10:00,41.02,41.11,40.97,41.1,270897.0,38.5921,38.6767,38.545,38.6673,270897.0
2023-04-17 14:15:00,41.09,41.12,41.05,41.11,210097.0,38.6579,38.6861,38.6203,38.6767,210097.0
2023-04-17 14:20:00,41.11,41.13,41.08,41.08,171735.0,38.6767,38.6955,38.6485,38.6485,171735.0
2023-04-17 14:25:00,41.09,41.11,41.06,41.09,199963.0,38.6579,38.6767,38.6297,38.6579,199963.0
2023-04-17 14:30:00,41.09,41.11,41.06,41.07,200585.0,38.6579,38.6767,38.6297,38.6391,200585.0
2023-04-17 14:35:00,41.07,41.09,40.99,40.99,240229.0,38.6391,38.6579,38.5638,38.5638,240229.0
2023-04-17 14:40:00,40.99,41.01,40.95,40.98,396543.0,38.5638,38.5826,38.5262,38.5544,396543.0
2023-04-17 14:45:00,40.99,41.1,40.98,41.08,199511.0,38.5638,38.6673,38.5544,38.6485,199511.0
2023-04-17 14:50:00,41.08,41.11,41.04,41.04,175980.0,38.6485,38.6767,38.6109,38.6109,175980.0
2023-04-17 14:55:00,41.04,41.1,41.03,41.09,154719.0,38.6109,38.6673,38.6015,38.6579,154719.0
2023-04-17 15:00:00,41.09,41.15,41.09,41.13,251986.0,38.6579,38.7144,38.6579,38.6955,251986.0
2023-04-17 15:05:00,41.13,41.17,41.12,41.15,178007.0,38.6955,38.7332,38.6861,38.7144,178007.0
2023-04-17 15:10:00,41.15,41.2,41.14,41.17,282200.0,38.7144,38.7614,38.705,38.7332,282200.0
2023-04-17 15:15:00,41.18,41.2,41.15,41.18,250499.0,38.7426,38.7614,38.7144,38.7426,250499.0
2023-04-17 15:20:00,41.18,41.21,41.16,41.19,264973.0,38.7426,38.7708,38.7238,38.752,264973.0
2023-04-17 15:25:00,41.19,41.25,41.17,41.23,248372.0,38.752,38.8084,38.7332,38.7896,248372.0
2023-04-17 15:30:00,41.23,41.24,41.16,41.19,446232.0,38.7896,38.799,38.7238,38.752,446232.0
2023-04-17 15:35:00,41.19,41.21,41.15,41.19,485773.0,38.752,38.7708,38.7144,38.752,485773.0
2023-04-17 15:40:00,41.19,41.2,41.06,41.11,492410.0,38.752,38.7614,38.6297,38.6767,492410.0
2023-04-17 15:45:00,41.11,41.15,41.09,41.11,438308.0,38.6767,38.7144,38.6579,38.6767,438308.0
2023-04-17 15:50:00,41.11,41.23,41.1,41.23,790669.0,38.6767,38.7896,38.6673,38.7896,790669.0
2023-04-17 15:55:00,41.22,41.29,41.22,41.29,2246012.0,38.7802,38.8461,38.7802,38.8461,2246012.0
2023-04-18 09:30:00,41.21,41.47,41.14,41.38,745106.0,38.7708,39.0154,38.705,38.9307,745106.0
2023-04-18 09:35:00,41.37,41.52,41.24,41.48,405787.0,38.9213,39.0625,38.799,39.0248,405787.0
2023-04-18 09:40:00,41.48,41.5,41.32,41.48,342301.0,39.0248,39.0436,38.8743,39.0248,342301.0
2023-04-18 09:45:00,41.48,41.52,41.29,41.32,268143.0,39.0248,39.0625,38.8461,38.8743,268143.0
2023-04-18 09:50:00,41.32,41.35,41.21,41.3,392854.0,38.8743,38.9025,38.7708,38.8555,392854.0
2023-04-18 09:55:00,41.3,41.31,41.25,41.28,299467.0,38.8555,38.8649,38.8084,38.8367,299467.0
2023-04-18 10:00:00,41.27,41.3,41.19,41.21,420934.0,38.8273,38.8555,38.752,38.7708,420934.0
2023-04-18 10:05:00,41.21,41.39,41.19,41.37,520232.0,38.7708,38.9402,38.752,38.9213,520232.0
2023-04-18 10:10:00,41.38,41.39,41.26,41.33,304485.0,38.9307,38.9402,38.8179,38.8837,304485.0
2023-04-18 10:15:00,41.33,41.47,41.32,41.45,283548.0,38.8837,39.0154,38.8743,38.9966,283548.0
2023-04-18 10:20:00,41.45,41.48,41.3,41.34,252891.0,38.9966,39.0248,38.8555,38.8931,252891.0
2023-04-18 10:25:00,41.35,41.36,41.24,41.25,349067.0,38.9025,38.9119,38.799,38.8084,349067.0
2023-04-18 10:30:00,41.25,41.32,41.16,41.27,263597.0,38.8084,38.8743,38.7238,38.8273,263597.0
2023-04-18 10:35:00,41.27,41.32,41.19,41.25,287789.0,38.8273,38.8743,38.752,38.8084,287789.0
2023-04-18 10:40:00,41.26,41.31,41.22,41.3,295785.0,38.8179,38.8649,38.7802,38.8555,295785.0
2023-04-18 10:45:00,41.3,41.35,41.27,41.27,164211.0,38.8555,38.9025,38.8273,38.8273,164211.0
2023-04-18 10:50:00,41.27,41.29,41.21,41.21,278288.0,38.8273,38.8461,38.7708,38.7708,278288.0
2023-04-18 10:55:00,41.22,41.34,41.19,41.32,221693.0,38.7802,38.8931,38.752,38.8743,221693.0
2023-04-18 11:00:00,41.31,41.4,41.31,41.34,188603.0,38.8649,38.9496,38.8649,38.8931,188603.0
2023-04-18 11:05:00,41.33,41.38,41.27,41.27,136572.0,38.8837,38.9307,38.8273,38.8273,136572.0
2023-04-18 11:10:00,41.27,41.34,41.25,41.29,143474.0,38.8273,38.8931,38.8084,38.8461,143474.0
2023-04-18 11:15:00,41.29,41.3,41.25,41.26,113173.0,38.8461,38.8555,38.8084,38.8179,113173.0
2023-04-18 11:20:00,41.26,41.26,41.2,41.23,141064.0,38.8179,38.8179,38.7614,38.7896,141064.0
2023-04-18 11:25:00,41.23,41.34,41.22,41.33,139794.0,38.7896,38.8931,38.7802,38.8837,139794.0
2023-04-18 11:30:00,41.33,41.38,41.3,41.36,118683.0,38.8837,38.9307,38.8555,38.9119,118683.0
2023-04-18 11:35:00,41.36,41.42,41.31,41.32,149470.0,38.9119,38.9684,38.8649,38.8743,149470.0
2023-04-18 11:40:00,41.32,41.41,41.31,41.41,151686.0,38.8743,38.959,38.8649,38.959,151686.0
2023-04-18 11:45:00,41.41,41.43,41.36,41.42,121814.0,38.959,38.9778,38.9119,38.9684,121814.0
2023-04-18 11:50:00,41.43,41.45,41.34,41.41,165092.0,38.9778,38.9966,38.8931,38.959,165092.0
2023-04-18 11:55:00,41.41,41.43,41.37,41.4,144955.0,38.959,38.9778,38.9213,38.9496,144955.0
2023-04-18 12:00:00,41.4,41.44,41.38,41.44,219174.0,38.9496,38.9872,38.9307,38.9872,219174.0
2023-04-18 12:05:00,41.44,41.49,41.42,41.48,164438.0,38.9872,39.0342,38.9684,39.0248,164438.0
2023-04-18 12:10:00,41.49,41.49,41.46,41.49,139652.0,39.0342,39.0342,39.006,39.0342,139652.0
2023-04-18 12:15:00,41.49,41.5,41.46,41.48,134058.0,39.0342,39.0436,39.006,39.0248,134058.0
2023-04-18 12:20:00,41.48,41.49,41.45,41.48,106788.0,39.0248,39.0342,38.9966,39.0248,106788.0
2023-04-18 12:25:00,41.47,41.54,41.47,41.54,313628.0,39.0154,39.0813,39.0154,39.0813,313628.0
2023-04-18 12:30:00,41.54,41.55,41.48,41.51,121681.0,39.0813,39.0907,39.0248,39.0531,121681.0
2023-04-18 12:35:00,41.51,41.53,41.49,41.51,135939.0,39.0531,39.0719,39.0342,39.0531,135939.0
2023-04-18 12:40:00,41.51,41.54,41.49,41.52,105371.0,39.0531,39.0813,39.0342,39.0625,105371.0
2023-04-18 12:45:00,41.53,41.64,41.52,41.63,157121.0,39.0719,39.1754,39.0625,39.166,157121.0
2023-04-18 12:50:00,41.63,41.66,41.56,41.58,172656.0,39.166,39.1942,39.1001,39.1189,172656.0
2023-04-18 12:55:00,41.59,41.63,41.55,41.62,124461.0,39.1283,39.166,39.0907,39.1565,124461.0
2023-04-18 13:00:00,41.62,41.69,41.6,41.69,195532.0,39.1565,39.2224,39.1377,39.2224,195532.0
2023-04-18 13:05:00,41.69,41.75,41.68,41.72,168224.0,39.2224,39.2788,39.213,39.2506,168224.0
2023-04-18 13:10:00,41.72,41.76,41.71,41.72,161130.0,39.2506,39.2883,39.2412,39.2506,161130.0
2023-04-18 13:15:00,41.72,41.77,41.7,41.76,129488.0,39.2506,39.2977,39.2318,39.2883,129488.0
2023-04-18 13:20:00,41.76,41.79,41.75,41.79,148255.0,39.2883,39.3165,39.2788,39.3165,148255.0
2023-04-18 13:25:00,41.79,41.81,41.77,41.8,207179.0,39.3165,39.3353,39.2977,39.3259,207179.0
2023-04-18 13:30:00,41.81,41.82,41.74,41.79,199008.0,39.3353,39.3447,39.2694,39.3165,199008.0
2023-04-18 13:35:00,41.79,41.81,41.75,41.77,141894.0,39.3165,39.3353,39.2788,39.2977,141894.0
2023-04-18 13:40:00,41.77,41.77,41.71,41.75,211737.0,39.2977,39.2977,39.2412,39.2788,211737.0
2023-04-18 13:45:00,41.75,41.91,41.74,41.91,609553.0,39.2788,39.4294,39.2694,39.4294,609553.0
2023-04-18 13:50:00,41.9,41.98,41.89,41.98,328217.0,39.42,39.4952,39.4106,39.4952,328217.0
2023-04-18 13:55:00,41.98,41.98,41.88,41.89,309929.0,39.4952,39.4952,39.4012,39.4106,309929.0
2023-04-18 14:00:00,41.89,41.99,41.88,41.98,196233.0,39.4106,39.5046,39.4012,39.4952,196233.0
2023-04-18 14:05:00,41.99,41.99,41.85,41.9,223986.0,39.5046,39.5046,39.3729,39.42,223986.0
2023-04-18 14:10:00,41.89,41.93,41.86,41.9,246283.0,39.4106,39.4482,39.3823,39.42,246283.0
2023-04-18 14:15:00,41.89,41.93,41.88,41.89,201669.0,39.4106,39.4482,39.4012,39.4106,201669.0
2023-04-18 14:20:00,41.89,41.97,41.88,41.97,215677.0,39.4106,39.4858,39.4012,39.4858,215677.0
2023-04-18 14:25:00,41.97,42.0,41.97,41.98,176824.0,39.4858,39.5141,39.4858,39.4952,176824.0
2023-04-18 14:30:00,41.98,42.0,41.97,41.99,182952.0,39.4952,39.5141,39.4858,39.5046,182952.0
2023-04-18 14:35:00,41.98,42.0,41.96,41.97,180308.0,39.4952,39.5141,39.4764,39.4858,180308.0
2023-04-18 14:40:00,41.97,41.99,41.93,41.95,187707.0,39.4858,39.5046,39.4482,39.467,187707.0
2023-04-18 14:45:00,41.95,41.97,41.84,41.9,301092.0,39.467,39.4858,39.3635,39.42,301092.0
2023-04-18 14:50:00,41.89,41.89,41.85,41.85,218060.0,39.4106,39.4106,39.3729,39.3729,218060.0
2023-04-18 14:55:00,41.84,41.93,41.83,41.91,344535.0,39.3635,39.4482,39.3541,39.4294,344535.0
2023-04-18 15:00:00,41.91,41.97,41.91,41.96,234151.0,39.4294,39.4858,39.4294,39.4764,234151.0
2023-04-18 15:05:00,41.96,41.96,41.88,41.91,201986.0,39.4764,39.4764,39.4012,39.4294,201986.0
2023-04-18 15:10:00,41.92,41.95,41.88,41.91,237177.0,39.4388,39.467,39.4012,39.4294,237177.0
2023-04-18 15:15:00,41.91,41.94,41.86,41.93,259408.0,39.4294,39.4576,39.3823,39.4482,259408.0
2023-04-18 15:20:00,41.93,41.95,41.87,41.89,195524.0,39.4482,39.467,39.3917,39.4106,195524.0
2023-04-18 15:25:00,41.89,41.97,41.86,41.96,287301.0,39.4106,39.4858,39.3823,39.4764,287301.0
2023-04-18 15:30:00,41.96,42.0,41.95,41.98,378653.0,39.4764,39.5141,39.467,39.4952,378653.0
2023-04-18 15:35:00,41.98,42.01,41.97,42.01,570349.0,39.4952,39.5235,39.4858,39.5235,570349.0
2023-04-18 15:40:00,42.01,42.05,41.97,42.05,973672.0,39.5235,39.5611,39.4858,39.5611,973672.0
2023-04-18 15:45:00,42.05,42.06,41.94,42.02,621074.0,39.5611,39.5705,39.4576,39.5329,621074.0
2023-04-18 15:50:00,42.02,42.03,41.94,41.98,655946.0,39.5329,39.5423,39.4576,39.4952,655946.0
2023-04-18 15:55:00,41.99,42.01,41.85,41.85,1660237.0,39.5046,39.5235,39.3729,39.3729,1660237.0
2023-04-19 09:30:00,41.97,42.09,41.8,41.91,825832.0,39.4858,39.5987,39.3259,39.4294,825832.0
2023-04-19 09:35:00,41.93,42.05,41.83,41.87,484713.0,39.4482,39.5611,39.3541,39.3917,484713.0
2023-04-19 09:40:00,41.87,41.96,41.79,41.91,427101.0,39.3917,39.4764,39.3165,39.4294,427101.0
2023-04-19 09:45:00,41.9,42.18,41.89,42.16,485061.0,39.42,39.6834,39.4106,39.6646,485061.0
2023-04-19 09:50:00,42.17,42.26,42.13,42.25,466773.0,39.674,39.7587,39.6364,39.7493,466773.0
2023-04-19 09:55:00,42.25,42.25,42.1,42.14,325023.0,39.7493,39.7493,39.6081,39.6458,325023.0
2023-04-19 10:00:00,42.14,42.15,42.07,42.1,269426.0,39.6458,39.6552,39.5799,39.6081,269426.0
2023-04-19 10:05:00,42.1,42.15,41.99,42.13,276622.0,39.6081,39.6552,39.5046,39.6364,276622.0
2023-04-19 10:10:00,42.14,42.24,42.1,42.22,335334.0,39.6458,39.7398,39.6081,39.721,335334.0
2023-04-19 10:15:00,42.22,42.26,42.14,42.25,333344.0,39.721,39.7587,39.6458,39.7493,333344.0
2023-04-19 10:20:00,42.26,42.34,42.25,42.28,247567.0,39.7587,39.8339,39.7493,39.7775,247567.0
2023-04-19 10:25:00,42.28,42.29,42.05,42.08,320046.0,39.7775,39.7869,39.5611,39.5893,320046.0
2023-04-19 10:30:00,42.08,42.12,41.98,42.12,206766.0,39.5893,39.6269,39.4952,39.6269,206766.0
2023-04-19 10:35:00,42.12,42.14,42.07,42.11,235525.0,39.6269,39.6458,39.5799,39.6175,235525.0
2023-04-19 10:40:00,42.11,42.12,42.05,42.12,179471.0,39.6175,39.6269,39.5611,39.6269,179471.0
2023-04-19 10:45:00,42.12,42.15,42.06,42.08,222527.0,39.6269,39.6552,39.5705,39.5893,222527.0
2023-04-19 10:50:00,42.07,42.21,42.06,42.21,184176.0,39.5799,39.7116,39.5705,39.7116,184176.0
2023-04-19 10:55:00,42.21,42.24,42.13,42.18,224448.0,39.7116,39.7398,39.6364,39.6834,224448.0
2023-04-19 11:00:00,42.19,42.22,42.06,42.07,162397.0,39.6928,39.721,39.5705,39.5799,162397.0
2023-04-19 11:05:00,42.07,42.09,41.98,42.0,277124.0,39.5799,39.5987,39.4952,39.5141,277124.0
2023-04-19 11:10:00,42.0,42.12,41.99,42.11,157625.0,39.5141,39.6269,39.5046,39.6175,157625.0
2023-04-19 11:15:00,42.12,42.12,42.03,42.06,142251.0,39.6269,39.6269,39.5423,39.5705,142251.0
2023-04-19 11:20:00,42.05,42.13,42.03,42.11,125824.0,39.5611,39.6364,39.5423,39.6175,125824.0
2023-04-19 11:25:00,42.11,42.11,42.02,42.06,158901.0,39.6175,39.6175,39.5329,39.5705,158901.0
2023-04-19 11:30:00,42.06,42.07,41.98,42.01,126478.0,39.5705,39.5799,39.4952,39.5235,126478.0
2023-04-19 11:35:00,42.01,42.02,41.93,41.94,202604.0,39.5235,39.5329,39.4482,39.4576,202604.0
2023-04-19 11:40:00,41.94,42.02,41.94,42.0,176654.0,39.4576,39.5329,39.4576,39.5141,176654.0
2023-04-19 11:45:00,42.0,42.0,41.96,41.99,139534.0,39.5141,39.5141,39.4764,39.5046,139534.0
2023-04-19 11:50:00,41.99,42.04,41.97,41.98,161401.0,39.5046,39.5517,39.4858,39.4952,161401.0
2023-04-19 11:55:00,41.99,42.01,41.96,42.0,249242.0,39.5046,39.5235,39.4764,39.5141,249242.0
2023-04-19 12:00:00,42.0,42.08,41.99,42.04,154400.0,39.5141,39.5893,39.5046,39.5517,154400.0
2023-04-19 12:05:00,42.05,42.05,42.0,42.03,173016.0,39.5611,39.5611,39.5141,39.5423,173016.0
2023-04-19 12:10:00,42.04,42.08,42.03,42.04,122805.0,39.5517,39.5893,39.5423,39.5517,122805.0
2023-04-19 12:15:00,42.03,42.09,42.02,42.08,201514.0,39.5423,39.5987,39.5329,39.5893,201514.0
2023-04-19 12:20:00,42.08,42.12,42.04,42.06,125967.0,39.5893,39.6269,39.5517,39.5705,125967.0
2023-04-19 12:25:00,42.06,42.1,42.05,42.08,107135.0,39.5705,39.6081,39.5611,39.5893,107135.0
2023-04-19 12:30:00,42.08,42.08,42.05,42.06,121504.0,39.5893,39.5893,39.5611,39.5705,121504.0
2023-04-19 12:35:00,42.06,42.07,42.03,42.04,108961.0,39.5705,39.5799,39.5423,39.5517,108961.0
2023-04-19 12:40:00,42.04,42.1,42.03,42.04,220358.0,39.5517,39.6081,39.5423,39.5517,220358.0
2023-04-19 12:45:00,42.05,42.1,42.04,42.07,102559.0,39.5611,39.6081,39.5517,39.5799,102559.0
2023-04-19 12:50:00,42.07,42.11,42.06,42.08,94590.0,39.5799,39.6175,39.5705,39.5893,94590.0
2023-04-19 12:55:00,42.08,42.09,42.05,42.08,100174.0,39.5893,39.5987,39.5611,39.5893,100174.0
2023-04-19 13:00:00,42.09,42.19,42.08,42.14,192439.0,39.5987,39.6928,39.5893,39.6458,192439.0
2023-04-19 13:05:00,42.15,42.18,42.13,42.16,106763.0,39.6552,39.6834,39.6364,39.6646,106763.0
2023-04-19 13:10:00,42.16,42.22,42.15,42.18,129002.0,39.6646,39.721,39.6552,39.6834,129002.0
2023-04-19 13:15:00,42.18,42.2,42.08,42.09,160065.0,39.6834,39.7022,39.5893,39.5987,160065.0
2023-04-19 13:20:00,42.1,42.1,42.04,42.05,100598.0,39.6081,39.6081,39.5517,39.5611,100598.0
2023-04-19 13:25:00,42.05,42.1,42.04,42.07,147771.0,39.5611,39.6081,39.5517,39.5799,147771.0
2023-04-19 13:30:00,42.07,42.09,42.02,42.05,135532.0,39.5799,39.5987,39.5329,39.5611,135532.0
2023-04-19 13:35:00,42.05,42.09,42.04,42.07,155061.0,39.5611,39.5987,39.5517,39.5799,155061.0
2023-04-19 13:40:00,42.06,42.1,42.04,42.09,113788.0,39.5705,39.6081,39.5517,39.5987,113788.0
2023-04-19 13:45:00,42.09,42.1,42.07,42.09,165834.0,39.5987,39.6081,39.5799,39.5987,165834.0
2023-04-19 13:50:00,42.08,42.13,42.08,42.11,275240.0,39.5893,39.6364,39.5893,39.6175,275240.0
2023-04-19 13:55:00,42.11,42.2,42.1,42.2,144208.0,39.6175,39.7022,39.6081,39.7022,144208.0
2023-04-19 14:00:00,42.2,42.3,42.18,42.27,250005.0,39.7022,39.7963,39.6834,39.7681,250005.0
2023-04-19 14:05:00,42.27,42.31,42.22,42.27,206436.0,39.7681,39.8057,39.721,39.7681,206436.0
2023-04-19 14:10:00,42.27,42.32,42.26,42.3,139077.0,39.7681,39.8151,39.7587,39.7963,139077.0
2023-04-19 14:15:00,42.3,42.32,42.26,42.29,174227.0,39.7963,39.8151,39.7587,39.7869,174227.0
2023-04-19 14:20:00,42.29,42.34,42.29,42.34,149523.0,39.7869,39.8339,39.7869,39.8339,149523.0
2023-04-19 14:25:00,42.34,42.34,42.29,42.34,154647.0,39.8339,39.8339,39.7869,39.8339,154647.0
2023-04-19 14:30:00,42.33,42.34,42.3,42.33,185005.0,39.8245,39.8339,39.7963,39.8245,185005.0
2023-04-19 14:35:00,42.33,42.34,42.23,42.26,187204.0,39.8245,39.8339,39.7304,39.7587,187204.0
2023-04-19 14:40:00,42.26,42.28,42.23,42.23,189855.0,39.7587,39.7775,39.7304,39.7304,189855.0
2023-04-19 14:45:00,42.23,42.29,42.21,42.28,207423.0,39.7304,39.7869,39.7116,39.7775,207423.0
2023-04-19 14:50:00,42.28,42.3,42.26,42.27,127432.0,39.7775,39.7963,39.7587,39.7681,127432.0
2023-04-19 14:55:00,42.27,42.3,42.25,42.3,155524.0,39.7681,39.7963,39.7493,39.7963,155524.0
2023-04-19 15:00:00,42.29,42.32,42.28,42.32,182716.0,39.7869,39.8151,39.7775,39.8151,182716.0
2023-04-19 15:05:00,42.32,42.33,42.28,42.33,133708.0,39.8151,39.8245,39.7775,39.8245,133708.0
2023-04-19 15:10:00,42.33,42.35,42.3,42.34,169136.0,39.8245,39.8433,39.7963,39.8339,169136.0
2023-04-19 15:15:00,42.34,42.37,42.32,42.33,227017.0,39.8339,39.8622,39.8151,39.8245,227017.0
2023-04-19 15:20:00,42.33,42.39,42.32,42.38,211654.0,39.8245,39.881,39.8151,39.8716,211654.0
2023-04-19 15:25:00,42.39,42.4,42.36,42.4,205613.0,39.881,39.8904,39.8527,39.8904,205613.0
2023-04-19 15:30:00,42.39,42.41,42.35,42.37,300277.0,39.881,39.8998,39.8433,39.8622,300277.0
2023-04-19 15:35:00,42.37,42.4,42.32,42.37,265313.0,39.8622,39.8904,39.8151,39.8622,265313.0
2023-04-19 15:40:00,42.36,42.37,42.32,42.33,340275.0,39.8527,39.8622,39.8151,39.8245,340275.0
2023-04-19 15:45:00,42.34,42.34,42.27,42.32,289217.0,39.8339,39.8339,39.7681,39.8151,289217.0
2023-04-19 15:50:00,42.31,42.32,42.25,42.26,568389.0,39.8057,39.8151,39.7493,39.7587,568389.0
2023-04-19 15:55:00,42.26,42.28,42.22,42.24,1230724.0,39.7587,39.7775,39.721,39.7398,1230724.0
2023-04-20 09:30:00,41.87,41.93,41.7,41.81,427601.0,39.3917,39.4482,39.2318,39.3353,427601.0
2023-04-20 09:35:00,41.81,41.92,41.78,41.9,178177.0,39.3353,39.4388,39.3071,39.42,178177.0
2023-04-20 09:40:00,41.9,42.0,41.87,41.91,256031.0,39.42,39.5141,39.3917,39.4294,256031.0
2023-04-20 09:45:00,41.91,42.05,41.89,42.02,381395.0,39.4294,39.5611,39.4106,39.5329,381395.0
2023-04-20 09:50:00,42.0,42.05,41.92,42.02,245095.0,39.5141,39.5611,39.4388,39.5329,245095.0
2023-04-20 09:55:00,42.02,42.02,41.88,41.93,256760.0,39.5329,39.5329,39.4012,39.4482,256760.0
2023-04-20 10:00:00,41.92,41.95,41.8,41.86,384279.0,39.4388,39.467,39.3259,39.3823,384279.0
2023-04-20 10:05:00,41.86,41.87,41.77,41.79,363330.0,39.3823,39.3917,39.2977,39.3165,363330.0
2023-04-20 10:10:00,41.79,41.89,41.77,41.84,288580.0,39.3165,39.4106,39.2977,39.3635,288580.0
2023-04-20 10:15:00,41.87,41.96,41.85,41.95,180290.0,39.3917,39.4764,39.3729,39.467,180290.0
2023-04-20 10:20:00,41.95,41.99,41.87,41.89,137690.0,39.467,39.5046,39.3917,39.4106,137690.0
2023-04-20 10:25:00,41.88,41.92,41.85,41.88,103716.0,39.4012,39.4388,39.3729,39.4012,103716.0
2023-04-20 10:30:00,41.88,41.96,41.84,41.91,162152.0,39.4012,39.4764,39.3635,39.4294,162152.0
2023-04-20 10:35:00,41.92,41.95,41.85,41.9,148163.0,39.4388,39.467,39.3729,39.42,148163.0
2023-04-20 10:40:00,41.91,41.94,41.88,41.9,137408.0,39.4294,39.4576,39.4012,39.42,137408.0
2023-04-20 10:45:00,41.9,41.93,41.85,41.88,166840.0,39.42,39.4482,39.3729,39.4012,166840.0
2023-04-20 10:50:00,41.89,41.9,41.81,41.86,285058.0,39.4106,39.42,39.3353,39.3823,285058.0
2023-04-20 10:55:00,41.86,41.97,41.85,41.96,168301.0,39.3823,39.4858,39.3729,39.4764,168301.0
2023-04-20 11:00:00,41.97,41.97,41.89,41.9,121857.0,39.4858,39.4858,39.4106,39.42,121857.0
2023-04-20 11:05:00,41.89,41.91,41.82,41.84,264858.0,39.4106,39.4294,39.3447,39.3635,264858.0
2023-04-20 11:10:00,41.85,41.91,41.84,41.89,160582.0,39.3729,39.4294,39.3635,39.4106,160582.0
2023-04-20 11:15:00,41.89,41.89,41.75,41.75,280283.0,39.4106,39.4106,39.2788,39.2788,280283.0
2023-04-20 11:20:00,41.75,41.76,41.69,41.69,171636.0,39.2788,39.2883,39.2224,39.2224,171636.0
2023-04-20 11:25:00,41.7,41.7,41.61,41.63,216704.0,39.2318,39.2318,39.1471,39.166,216704.0
2023-04-20 11:30:00,41.62,41.64,41.53,41.54,163759.0,39.1565,39.1754,39.0719,39.0813,163759.0
2023-04-20 11:35:00,41.55,41.58,41.51,41.55,187081.0,39.0907,39.1189,39.0531,39.0907,187081.0
2023-04-20 11:40:00,41.55,41.55,41.46,41.52,488413.0,39.0907,39.0907,39.006,39.0625,488413.0
2023-04-20 11:45:00,41.53,41.65,41.51,41.65,245272.0,39.0719,39.1848,39.0531,39.1848,245272.0
2023-04-20 11:50:00,41.64,41.66,41.56,41.57,161620.0,39.1754,39.1942,39.1001,39.1095,161620.0
2023-04-20 11:55:00,41.56,41.61,41.56,41.58,128956.0,39.1001,39.1471,39.1001,39.1189,128956.0
2023-04-20 12:00:00,41.58,41.6,41.5,41.52,371095.0,39.1189,39.1377,39.0436,39.0625,371095.0
2023-04-20 12:05:00,41.52,41.55,41.46,41.52,116488.0,39.0625,39.0907,39.006,39.0625,116488.0
2023-04-20 12:10:00,41.54,41.61,41.53,41.59,138135.0,39.0813,39.1471,39.0719,39.1283,138135.0
2023-04-20 12:15:00,41.59,41.61,41.55,41.61,103909.0,39.1283,39.1471,39.0907,39.1471,103909.0
2023-04-20 12:20:00,41.61,41.63,41.57,41.59,127239.0,39.1471,39.166,39.1095,39.1283,127239.0
2023-04-20 12:25:00,41.6,41.6,41.51,41.52,78809.0,39.1377,39.1377,39.0531,39.0625,78809.0
2023-04-20 12:30:00,41.52,41.55,41.48,41.52,367214.0,39.0625,39.0907,39.0248,39.0625,367214.0
2023-04-20 12:35:00,41.52,41.52,41.45,41.48,145280.0,39.0625,39.0625,38.9966,39.0248,145280.0
2023-04-20 12:40:00,41.48,41.55,41.48,41.55,118042.0,39.0248,39.0907,39.0248,39.0907,118042.0
2023-04-20 12:45:00,41.55,41.6,41.54,41.58,108185.0,39.0907,39.1377,39.0813,39.1189,108185.0
2023-04-20 12:50:00,41.59,41.59,41.53,41.54,243489.0,39.1283,39.1283,39.0719,39.0813,243489.0
2023-04-20 12:55:00,41.55,41.59,41.54,41.59,113254.0,39.0907,39.1283,39.0813,39.1283,113254.0
2023-04-20 13:00:00,41.59,41.64,41.58,41.63,90432.0,39.1283,39.1754,39.1189,39.166,90432.0
2023-04-20 13:05:00,41.63,41.65,41.58,41.64,131584.0,39.166,39.1848,39.1189,39.1754,131584.0
2023-04-20 13:10:00,41.65,41.7,41.64,41.67,116609.0,39.1848,39.2318,39.1754,39.2036,116609.0
2023-04-20 13:15:00,41.67,41.69,41.64,41.67,107092.0,39.2036,39.2224,39.1754,39.2036,107092.0
2023-04-20 13:20:00,41.66,41.7,41.63,41.69,88423.0,39.1942,39.2318,39.166,39.2224,88423.0
2023-04-20 13:25:00,41.7,41.72,41.68,41.71,92495.0,39.2318,39.2506,39.213,39.2412,92495.0
2023-04-20 13:30:00,41.71,41.73,41.68,41.68,79407.0,39.2412,39.26,39.213,39.213,79407.0
2023-04-20 13:35:00,41.69,41.72,41.68,41.71,109635.0,39.2224,39.2506,39.213,39.2412,109635.0
2023-04-20 13:40:00,41.72,41.75,41.7,41.74,88661.0,39.2506,39.2788,39.2318,39.2694,88661.0
2023-04-20 13:45:00,41.73,41.77,41.73,41.73,100645.0,39.26,39.2977,39.26,39.26,100645.0
2023-04-20 13:50:00,41.73,41.79,41.73,41.78,131837.0,39.26,39.3165,39.26,39.3071,131837.0
2023-04-20 13:55:00,41.77,41.79,41.74,41.76,107254.0,39.2977,39.3165,39.2694,39.2883,107254.0
2023-04-20 14:00:00,41.77,41.79,41.73,41.75,179871.0,39.2977,39.3165,39.26,39.2788,179871.0
2023-04-20 14:05:00,41.75,41.81,41.73,41.8,174977.0,39.2788,39.3353,39.26,39.3259,174977.0
2023-04-20 14:10:00,41.8,41.89,41.79,41.89,154783.0,39.3259,39.4106,39.3165,39.4106,154783.0
2023-04-20 14:15:00,41.89,41.9,41.85,41.87,137717.0,39.4106,39.42,39.3729,39.3917,137717.0
2023-04-20 14:20:00,41.88,41.89,41.84,41.84,128358.0,39.4012,39.4106,39.3635,39.3635,128358.0
2023-04-20 14:25:00,41.84,41.88,41.82,41.83,107833.0,39.3635,39.4012,39.3447,39.3541,107833.0
2023-04-20 14:30:00,41.84,41.84,41.75,41.77,145091.0,39.3635,39.3635,39.2788,39.2977,145091.0
2023-04-20 14:35:00,41.77,41.77,41.65,41.72,217860.0,39.2977,39.2977,39.1848,39.2506,217860.0
2023-04-20 14:40:00,41.71,41.72,41.62,41.65,221935.0,39.2412,39.2506,39.1565,39.1848,221935.0
2023-04-20 14:45:00,41.65,41.72,41.64,41.69,169605.0,39.1848,39.2506,39.1754,39.2224,169605.0
2023-04-20 14:50:00,41.7,41.74,41.68,41.69,192686.0,39.2318,39.2694,39.213,39.2224,192686.0
2023-04-20 14:55:00,41.69,41.71,41.67,41.69,131912.0,39.2224,39.2412,39.2036,39.2224,131912.0
2023-04-20 15:00:00,41.7,41.75,41.69,41.71,208532.0,39.2318,39.2788,39.2224,39.2412,208532.0
2023-04-20 15:05:00,41.71,41.71,41.64,41.65,189097.0,39.2412,39.2412,39.1754,39.1848,189097.0
2023-04-20 15:10:00,41.65,41.67,41.6,41.61,153322.0,39.1848,39.2036,39.1377,39.1471,153322.0
2023-04-20 15:15:00,41.61,41.66,41.58,41.63,218357.0,39.1471,39.1942,39.1189,39.166,218357.0
2023-04-20 15:20:00,41.62,41.67,41.6,41.66,187655.0,39.1565,39.2036,39.1377,39.1942,187655.0
2023-04-20 15:25:00,41.66,41.7,41.64,41.66,216229.0,39.1942,39.2318,39.1754,39.1942,216229.0
2023-04-20 15:30:00,41.66,41.7,41.65,41.68,274142.0,39.1942,39.2318,39.1848,39.213,274142.0
2023-04-20 15:35:00,41.67,41.69,41.62,41.67,232191.0,39.2036,39.2224,39.1565,39.2036,232191.0
2023-04-20 15:40:00,41.67,41.68,41.6,41.64,324607.0,39.2036,39.213,39.1377,39.1754,324607.0
2023-04-20 15:45:00,41.64,41.64,41.56,41.59,221414.0,39.1754,39.1754,39.1001,39.1283,221414.0
2023-04-20 15:50:00,41.59,41.65,41.56,41.63,463998.0,39.1283,39.1848,39.1001,39.166,463998.0
2023-04-20 15:55:00,41.64,41.7,41.63,41.68,858192.0,39.1754,39.2318,39.166,39.213,858192.0
2023-04-21 09:30:00,41.21,41.33,40.39,40.47,1621961.0,38.7708,38.8837,37.9993,38.0746,1621961.0
2023-04-21 09:35:00,40.46,40.5,40.21,40.31,886482.0,38.0652,38.1028,37.83,37.9241,886482.0
2023-04-21 09:40:00,40.33,40.55,40.32,40.49,533892.0,37.9429,38.1499,37.9335,38.0934,533892.0
2023-04-21 09:45:00,40.5,40.98,40.5,40.98,544268.0,38.1028,38.5544,38.1028,38.5544,544268.0
2023-04-21 09:50:00,40.97,41.12,40.91,41.1,329038.0,38.545,38.6861,38.4886,38.6673,329038.0
2023-04-21 09:55:00,41.1,41.2,41.02,41.13,229872.0,38.6673,38.7614,38.5921,38.6955,229872.0
2023-04-21 10:00:00,41.14,41.21,40.97,41.17,357847.0,38.705,38.7708,38.545,38.7332,357847.0
2023-04-21 10:05:00,41.18,41.24,41.15,41.18,218807.0,38.7426,38.799,38.7144,38.7426,218807.0
2023-04-21 10:10:00,41.18,41.29,41.14,41.22,333313.0,38.7426,38.8461,38.705,38.7802,333313.0
2023-04-21 10:15:00,41.23,41.24,41.13,41.2,212131.0,38.7896,38.799,38.6955,38.7614,212131.0
2023-04-21 10:20:00,41.2,41.25,41.17,41.18,255250.0,38.7614,38.8084,38.7332,38.7426,255250.0
2023-04-21 10:25:00,41.19,41.28,41.19,41.27,183156.0,38.752,38.8367,38.752,38.8273,183156.0
2023-04-21 10:30:00,41.26,41.27,41.21,41.23,190407.0,38.8179,38.8273,38.7708,38.7896,190407.0
2023-04-21 10:35:00,41.22,41.22,41.08,41.11,193507.0,38.7802,38.7802,38.6485,38.6767,193507.0
2023-04-21 10:40:00,41.11,41.11,40.94,40.95,209738.0,38.6767,38.6767,38.5168,38.5262,209738.0
2023-04-21 10:45:00,40.95,40.98,40.89,40.97,190444.0,38.5262,38.5544,38.4698,38.545,190444.0
2023-04-21 10:50:00,40.96,40.99,40.94,40.95,238985.0,38.5356,38.5638,38.5168,38.5262,238985.0
2023-04-21 10:55:00,40.95,40.98,40.87,40.95,221414.0,38.5262,38.5544,38.4509,38.5262,221414.0
2023-04-21 11:00:00,40.95,41.05,40.91,41.03,176147.0,38.5262,38.6203,38.4886,38.6015,176147.0
2023-04-21 11:05:00,41.03,41.13,41.0,41.09,152778.0,38.6015,38.6955,38.5732,38.6579,152778.0
2023-04-21 11:10:00,41.09,41.09,41.0,41.02,152650.0,38.6579,38.6579,38.5732,38.5921,152650.0
2023-04-21 11:15:00,41.02,41.07,40.98,41.06,133446.0,38.5921,38.6391,38.5544,38.6297,133446.0
2023-04-21 11:20:00,41.06,41.08,41.01,41.02,141252.0,38.6297,38.6485,38.5826,38.5921,141252.0
2023-04-21 11:25:00,41.02,41.08,41.01,41.05,164547.0,38.5921,38.6485,38.5826,38.6203,164547.0
2023-04-21 11:30:00,41.06,41.15,41.05,41.14,122991.0,38.6297,38.7144,38.6203,38.705,122991.0
2023-04-21 11:35:00,41.14,41.16,41.05,41.09,156495.0,38.705,38.7238,38.6203,38.6579,156495.0
2023-04-21 11:40:00,41.09,41.17,41.08,41.14,188537.0,38.6579,38.7332,38.6485,38.705,188537.0
2023-04-21 11:45:00,41.14,41.17,41.05,41.06,121898.0,38.705,38.7332,38.6203,38.6297,121898.0
2023-04-21 11:50:00,41.05,41.1,41.04,41.07,136255.0,38.6203,38.6673,38.6109,38.6391,136255.0
2023-04-21 11:55:00,41.07,41.12,41.06,41.09,119692.0,38.6391,38.6861,38.6297,38.6579,119692.0
2023-04-21 12:00:00,41.09,41.19,41.09,41.18,131969.0,38.6579,38.752,38.6579,38.7426,131969.0
2023-04-21 12:05:00,41.19,41.21,41.12,41.13,118625.0,38.752,38.7708,38.6861,38.6955,118625.0
2023-04-21 12:10:00,41.13,41.2,41.11,41.15,154317.0,38.6955,38.7614,38.6767,38.7144,154317.0
2023-04-21 12:15:00,41.15,41.23,41.14,41.22,115283.0,38.7144,38.7896,38.705,38.7802,115283.0
2023-04-21 12:20:00,41.22,41.23,41.17,41.19,109127.0,38.7802,38.7896,38.7332,38.752,109127.0
2023-04-21 12:25:00,41.19,41.2,41.16,41.19,110421.0,38.752,38.7614,38.7238,38.752,110421.0
2023-04-21 12:30:00,41.19,41.21,41.14,41.21,133716.0,38.752,38.7708,38.705,38.7708,133716.0
2023-04-21 12:35:00,41.21,41.24,41.2,41.21,108039.0,38.7708,38.799,38.7614,38.7708,108039.0
2023-04-21 12:40:00,41.21,41.31,41.2,41.3,130027.0,38.7708,38.8649,38.7614,38.8555,130027.0
2023-04-21 12:45:00,41.3,41.34,41.27,41.27,171015.0,38.8555,38.8931,38.8273,38.8273,171015.0
2023-04-21 12:50:00,41.27,41.32,41.25,41.29,117143.0,38.8273,38.8743,38.8084,38.8461,117143.0
2023-04-21 12:55:00,41.29,41.33,41.28,41.3,89271.0,38.8461,38.8837,38.8367,38.8555,89271.0
2023-04-21 13:00:00,41.31,41.34,41.28,41.29,106049.0,38.8649,38.8931,38.8367,38.8461,106049.0
2023-04-21 13:05:00,41.29,41.31,41.25,41.3,114664.0,38.8461,38.8649,38.8084,38.8555,114664.0
2023-04-21 13:10:00,41.3,41.31,41.26,41.27,67767.0,38.8555,38.8649,38.8179,38.8273,67767.0
2023-04-21 13:15:00,41.28,41.3,41.24,41.25,145935.0,38.8367,38.8555,38.799,38.8084,145935.0
2023-04-21 13:20:00,41.25,41.26,41.2,41.21,145345.0,38.8084,38.8179,38.7614,38.7708,145345.0
2023-04-21 13:25:00,41.22,41.23,41.19,41.21,136285.0,38.7802,38.7896,38.752,38.7708,136285.0
2023-04-21 13:30:00,41.2,41.26,41.19,41.2,61307.0,38.7614,38.8179,38.752,38.7614,61307.0
2023-04-21 13:35:00,41.2,41.25,41.19,41.24,86710.0,38.7614,38.8084,38.752,38.799,86710.0
2023-04-21 13:40:00,41.25,41.29,41.24,41.27,106565.0,38.8084,38.8461,38.799,38.8273,106565.0
2023-04-21 13:45:00,41.27,41.31,41.26,41.3,108910.0,38.8273,38.8649,38.8179,38.8555,108910.0
2023-04-21 13:50:00,41.3,41.32,41.28,41.32,158162.0,38.8555,38.8743,38.8367,38.8743,158162.0
2023-04-21 13:55:00,41.32,41.35,41.3,41.32,132116.0,38.8743,38.9025,38.8555,38.8743,132116.0
2023-04-21 14:00:00,41.32,41.37,41.31,41.36,128346.0,38.8743,38.9213,38.8649,38.9119,128346.0
2023-04-21 14:05:00,41.36,41.36,41.32,41.33,129364.0,38.9119,38.9119,38.8743,38.8837,129364.0
2023-04-21 14:10:00,41.33,41.35,41.3,41.34,107349.0,38.8837,38.9025,38.8555,38.8931,107349.0
2023-04-21 14:15:00,41.34,41.36,41.31,41.33,144616.0,38.8931,38.9119,38.8649,38.8837,144616.0
2023-04-21 14:20:00,41.33,41.33,41.3,41.32,122479.0,38.8837,38.8837,38.8555,38.8743,122479.0
2023-04-21 14:25:00,41.31,41.33,41.3,41.31,118515.0,38.8649,38.8837,38.8555,38.8649,118515.0
2023-04-21 14:30:00,41.3,41.31,41.23,41.26,171450.0,38.8555,38.8649,38.7896,38.8179,171450.0
2023-04-21 14:35:00,41.26,41.3,41.24,41.29,102532.0,38.8179,38.8555,38.799,38.8461,102532.0
2023-04-21 14:40:00,41.29,41.32,41.29,41.31,116577.0,38.8461,38.8743,38.8461,38.8649,116577.0
2023-04-21 14:45:00,41.3,41.33,41.28,41.33,96895.0,38.8555,38.8837,38.8367,38.8837,96895.0
2023-04-21 14:50:00,41.33,41.35,41.32,41.32,104492.0,38.8837,38.9025,38.8743,38.8743,104492.0
2023-04-21 14:55:00,41.32,41.34,41.31,41.32,114157.0,38.8743,38.8931,38.8649,38.8743,114157.0
2023-04-21 15:00:00,41.32,41.35,41.3,41.32,183040.0,38.8743,38.9025,38.8555,38.8743,183040.0
2023-04-21 15:05:00,41.32,41.36,41.31,41.34,157302.0,38.8743,38.9119,38.8649,38.8931,157302.0
2023-04-21 15:10:00,41.34,41.36,41.32,41.33,175824.0,38.8931,38.9119,38.8743,38.8837,175824.0
2023-04-21 15:15:00,41.34,41.35,41.32,41.33,151807.0,38.8931,38.9025,38.8743,38.8837,151807.0
2023-04-21 15:20:00,41.33,41.38,41.32,41.38,156701.0,38.8837,38.9307,38.8743,38.9307,156701.0
2023-04-21 15:25:00,41.38,41.4,41.36,41.38,159637.0,38.9307,38.9496,38.9119,38.9307,159637.0
2023-04-21 15:30:00,41.38,41.39,41.33,41.36,192241.0,38.9307,38.9402,38.8837,38.9119,192241.0
2023-04-21 15:35:00,41.36,41.39,41.3,41.31,310319.0,38.9119,38.9402,38.8555,38.8649,310319.0
2023-04-21 15:40:00,41.31,41.35,41.25,41.26,319416.0,38.8649,38.9025,38.8084,38.8179,319416.0
2023-04-21 15:45:00,41.25,41.27,41.21,41.23,306881.0,38.8084,38.8273,38.7708,38.7896,306881.0
2023-04-21 15:50:00,41.22,41.24,41.16,41.19,478719.0,38.7802,38.799,38.7238,38.752,478719.0
2023-04-21 15:55:00,41.19,41.25,41.16,41.23,1592795.0,38.752,38.8084,38.7238,38.7896,1592795.0
2023-04-24 09:30:00,41.13,41.32,41.07,41.13,316475.0,38.6955,38.8743,38.6391,38.6955,316475.0
2023-04-24 09:35:00,41.13,41.2,41.06,41.07,362696.0,38.6955,38.7614,38.6297,38.6391,362696.0
2023-04-24 09:40:00,41.07,41.2,41.04,41.11,228082.0,38.6391,38.7614,38.6109,38.6767,228082.0
2023-04-24 09:45:00,41.12,41.24,41.08,41.22,182940.0,38.6861,38.799,38.6485,38.7802,182940.0
2023-04-24 09:50:00,41.22,41.34,41.18,41.25,258015.0,38.7802,38.8931,38.7426,38.8084,258015.0
2023-04-24 09:55:00,41.24,41.32,41.2,41.23,173820.0,38.799,38.8743,38.7614,38.7896,173820.0
2023-04-24 10:00:00,41.23,41.28,41.14,41.2,180438.0,38.7896,38.8367,38.705,38.7614,180438.0
2023-04-24 10:05:00,41.2,41.33,41.19,41.33,126469.0,38.7614,38.8837,38.752,38.8837,126469.0
2023-04-24 10:10:00,41.33,41.45,41.3,41.4,166236.0,38.8837,38.9966,38.8555,38.9496,166236.0
2023-04-24 10:15:00,41.4,41.44,41.37,41.41,124429.0,38.9496,38.9872,38.9213,38.959,124429.0
2023-04-24 10:20:00,41.4,41.41,41.34,41.36,138684.0,38.9496,38.959,38.8931,38.9119,138684.0
2023-04-24 10:25:00,41.36,41.41,41.31,41.41,131393.0,38.9119,38.959,38.8649,38.959,131393.0
2023-04-24 10:30:00,41.41,41.47,41.34,41.39,182732.0,38.959,39.0154,38.8931,38.9402,182732.0
2023-04-24 10:35:00,41.38,41.41,41.31,41.34,164703.0,38.9307,38.959,38.8649,38.8931,164703.0
2023-04-24 10:40:00,41.34,41.34,41.2,41.23,147602.0,38.8931,38.8931,38.7614,38.7896,147602.0
2023-04-24 10:45:00,41.23,41.28,41.22,41.25,182827.0,38.7896,38.8367,38.7802,38.8084,182827.0
2023-04-24 10:50:00,41.25,41.33,41.24,41.31,175553.0,38.8084,38.8837,38.799,38.8649,175553.0
2023-04-24 10:55:00,41.32,41.34,41.3,41.31,145129.0,38.8743,38.8931,38.8555,38.8649,145129.0
2023-04-24 11:00:00,41.32,41.36,41.28,41.36,124939.0,38.8743,38.9119,38.8367,38.9119,124939.0
2023-04-24 11:05:00,41.36,41.38,41.3,41.34,143429.0,38.9119,38.9307,38.8555,38.8931,143429.0
2023-04-24 11:10:00,41.34,41.38,41.32,41.32,181474.0,38.8931,38.9307,38.8743,38.8743,181474.0
2023-04-24 11:15:00,41.32,41.34,41.26,41.29,154427.0,38.8743,38.8931,38.8179,38.8461,154427.0
2023-04-24 11:20:00,41.28,41.31,41.26,41.29,104429.0,38.8367,38.8649,38.8179,38.8461,104429.0
2023-04-24 11:25:00,41.28,41.37,41.27,41.35,116208.0,38.8367,38.9213,38.8273,38.9025,116208.0
2023-04-24 11:30:00,41.34,41.37,41.33,41.35,118949.0,38.8931,38.9213,38.8837,38.9025,118949.0
2023-04-24 11:35:00,41.35,41.35,41.29,41.3,172456.0,38.9025,38.9025,38.8461,38.8555,172456.0
2023-04-24 11:40:00,41.3,41.35,41.3,41.34,163084.0,38.8555,38.9025,38.8555,38.8931,163084.0
2023-04-24 11:45:00,41.34,41.45,41.31,41.44,154684.0,38.8931,38.9966,38.8649,38.9872,154684.0
2023-04-24 11:50:00,41.44,41.46,41.41,41.46,132222.0,38.9872,39.006,38.959,39.006,132222.0
2023-04-24 11:55:00,41.46,41.49,41.41,41.42,106333.0,39.006,39.0342,38.959,38.9684,106333.0
2023-04-24 12:00:00,41.43,41.48,41.41,41.46,151872.0,38.9778,39.0248,38.959,39.006,151872.0
2023-04-24 12:05:00,41.46,41.47,41.41,41.42,112845.0,39.006,39.0154,38.959,38.9684,112845.0
2023-04-24 12:10:00,41.41,41.45,41.4,41.45,100822.0,38.959,38.9966,38.9496,38.9966,100822.0
2023-04-24 12:15:00,41.45,41.54,41.43,41.54,196288.0,38.9966,39.0813,38.9778,39.0813,196288.0
2023-04-24 12:20:00,41.53,41.59,41.53,41.55,186099.0,39.0719,39.1283,39.0719,39.0907,186099.0
2023-04-24 12:25:00,41.55,41.57,41.52,41.55,111239.0,39.0907,39.1095,39.0625,39.0907,111239.0
2023-04-24 12:30:00,41.56,41.56,41.51,41.52,70382.0,39.1001,39.1001,39.0531,39.0625,70382.0
2023-04-24 12:35:00,41.52,41.55,41.5,41.54,107968.0,39.0625,39.0907,39.0436,39.0813,107968.0
2023-04-24 12:40:00,41.54,41.55,41.49,41.5,86219.0,39.0813,39.0907,39.0342,39.0436,86219.0
2023-04-24 12:45:00,41.51,41.53,41.5,41.51,71298.0,39.0531,39.0719,39.0436,39.0531,71298.0
2023-04-24 12:50:00,41.51,41.55,41.51,41.55,79300.0,39.0531,39.0907,39.0531,39.0907,79300.0
2023-04-24 12:55:00,41.55,41.6,41.55,41.59,78253.0,39.0907,39.1377,39.0907,39.1283,78253.0
2023-04-24 13:00:00,41.59,41.59,41.52,41.55,107626.0,39.1283,39.1283,39.0625,39.0907,107626.0
2023-04-24 13:05:00,41.55,41.55,41.5,41.5,88011.0,39.0907,39.0907,39.0436,39.0436,88011.0
2023-04-24 13:10:00,41.5,41.53,41.48,41.51,76166.0,39.0436,39.0719,39.0248,39.0531,76166.0
2023-04-24 13:15:00,41.51,41.52,41.47,41.49,99571.0,39.0531,39.0625,39.0154,39.0342,99571.0
2023-04-24 13:20:00,41.49,41.5,41.43,41.46,108526.0,39.0342,39.0436,38.9778,39.006,108526.0
2023-04-24 13:25:00,41.46,41.5,41.44,41.5,59208.0,39.006,39.0436,38.9872,39.0436,59208.0
2023-04-24 13:30:00,41.5,41.54,41.48,41.51,87635.0,39.0436,39.0813,39.0248,39.0531,87635.0
2023-04-24 13:35:00,41.5,41.55,41.49,41.54,125035.0,39.0436,39.0907,39.0342,39.0813,125035.0
2023-04-24 13:40:00,41.54,41.56,41.52,41.53,77321.0,39.0813,39.1001,39.0625,39.0719,77321.0
2023-04-24 13:45:00,41.54,41.55,41.51,41.54,110224.0,39.0813,39.0907,39.0531,39.0813,110224.0
2023-04-24 13:50:00,41.54,41.58,41.52,41.53,163396.0,39.0813,39.1189,39.0625,39.0719,163396.0
2023-04-24 13:55:00,41.54,41.56,41.53,41.55,90347.0,39.0813,39.1001,39.0719,39.0907,90347.0
2023-04-24 14:00:00,41.55,41.58,41.54,41.58,108380.0,39.0907,39.1189,39.0813,39.1189,108380.0
2023-04-24 14:05:00,41.57,41.59,41.5,41.51,152993.0,39.1095,39.1283,39.0436,39.0531,152993.0
2023-04-24 14:10:00,41.5,41.5,41.43,41.44,118391.0,39.0436,39.0436,38.9778,38.9872,118391.0
2023-04-24 14:15:00,41.45,41.46,41.36,41.38,177670.0,38.9966,39.006,38.9119,38.9307,177670.0
2023-04-24 14:20:00,41.37,41.4,41.35,41.37,137602.0,38.9213,38.9496,38.9025,38.9213,137602.0
2023-04-24 14:25:00,41.37,41.38,41.35,41.36,60031.0,38.9213,38.9307,38.9025,38.9119,60031.0
2023-04-24 14:30:00,41.36,41.38,41.33,41.38,136562.0,38.9119,38.9307,38.8837,38.9307,136562.0
2023-04-24 14:35:00,41.37,41.41,41.36,41.38,108480.0,38.9213,38.959,38.9119,38.9307,108480.0
2023-04-24 14:40:00,41.37,41.4,41.37,41.39,77982.0,38.9213,38.9496,38.9213,38.9402,77982.0
2023-04-24 14:45:00,41.39,41.44,41.38,41.44,128169.0,38.9402,38.9872,38.9307,38.9872,128169.0
2023-04-24 14:50:00,41.44,41.45,41.4,41.41,127182.0,38.9872,38.9966,38.9496,38.959,127182.0
2023-04-24 14:55:00,41.42,41.42,41.4,41.41,71829.0,38.9684,38.9684,38.9496,38.959,71829.0
2023-04-24 15:00:00,41.41,41.47,41.41,41.46,134119.0,38.959,39.0154,38.959,39.006,134119.0
2023-04-24 15:05:00,41.46,41.51,41.44,41.48,170077.0,39.006,39.0531,38.9872,39.0248,170077.0
2023-04-24 15:10:00,41.48,41.5,41.46,41.49,128236.0,39.0248,39.0436,39.006,39.0342,128236.0
2023-04-24 15:15:00,41.48,41.54,41.45,41.54,165790.0,39.0248,39.0813,38.9966,39.0813,165790.0
2023-04-24 15:20:00,41.54,41.55,41.49,41.49,186331.0,39.0813,39.0907,39.0342,39.0342,186331.0
2023-04-24 15:25:00,41.5,41.55,41.48,41.52,155883.0,39.0436,39.0907,39.0248,39.0625,155883.0
2023-04-24 15:30:00,41.52,41.54,41.5,41.51,167367.0,39.0625,39.0813,39.0436,39.0531,167367.0
2023-04-24 15:35:00,41.51,41.52,41.49,41.52,146759.0,39.0531,39.0625,39.0342,39.0625,146759.0
2023-04-24 15:40:00,41.51,41.53,41.5,41.52,195194.0,39.0531,39.0719,39.0436,39.0625,195194.0
2023-04-24 15:45:00,41.52,41.52,41.46,41.47,219468.0,39.0625,39.0625,39.006,39.0154,219468.0
2023-04-24 15:50:00,41.46,41.5,41.43,41.45,411801.0,39.006,39.0436,38.9778,38.9966,411801.0
2023-04-24 15:55:00,41.45,41.45,41.39,41.45,884610.0,38.9966,38.9966,38.9402,38.9966,884610.0
2023-04-25 09:30:00,40.7,40.79,40.44,40.62,437473.0,38.291,38.3757,38.0464,38.2157,437473.0
2023-04-25 09:35:00,40.62,40.73,40.56,40.61,307691.0,38.2157,38.3192,38.1593,38.2063,307691.0
2023-04-25 09:40:00,40.6,40.62,40.51,40.58,355360.0,38.1969,38.2157,38.1122,38.1781,355360.0
2023-04-25 09:45:00,40.57,40.61,40.43,40.61,330642.0,38.1687,38.2063,38.037,38.2063,330642.0
2023-04-25 09:50:00,40.61,40.71,40.56,40.69,363632.0,38.2063,38.3004,38.1593,38.2816,363632.0
2023-04-25 09:55:00,40.69,40.83,40.68,40.72,183188.0,38.2816,38.4133,38.2722,38.3098,183188.0
2023-04-25 10:00:00,40.71,40.77,40.69,40.72,243209.0,38.3004,38.3569,38.2816,38.3098,243209.0
2023-04-25 10:05:00,40.73,40.81,40.61,40.64,155911.0,38.3192,38.3945,38.2063,38.2345,155911.0
2023-04-25 10:10:00,40.64,40.64,40.54,40.61,179820.0,38.2345,38.2345,38.1405,38.2063,179820.0
2023-04-25 10:15:00,40.6,40.62,40.56,40.62,141547.0,38.1969,38.2157,38.1593,38.2157,141547.0
2023-04-25 10:20:00,40.62,40.62,40.48,40.51,217744.0,38.2157,38.2157,38.084,38.1122,217744.0
2023-04-25 10:25:00,40.51,40.7,40.5,40.7,210923.0,38.1122,38.291,38.1028,38.291,210923.0
2023-04-25 10:30:00,40.7,40.7,40.61,40.67,167075.0,38.291,38.291,38.2063,38.2628,167075.0
2023-04-25 10:35:00,40.68,40.72,40.65,40.71,141078.0,38.2722,38.3098,38.244,38.3004,141078.0
2023-04-25 10:40:00,40.71,40.73,40.6,40.65,172563.0,38.3004,38.3192,38.1969,38.244,172563.0
2023-04-25 10:45:00,40.65,40.66,40.56,40.65,243440.0,38.244,38.2534,38.1593,38.244,243440.0
2023-04-25 10:50:00,40.65,40.75,40.65,40.7,343493.0,38.244,38.338,38.244,38.291,343493.0
2023-04-25 10:55:00,40.69,40.74,40.69,40.73,93578.0,38.2816,38.3286,38.2816,38.3192,93578.0
2023-04-25 11:00:00,40.73,40.76,40.69,40.73,160060.0,38.3192,38.3474,38.2816,38.3192,160060.0
2023-04-25 11:05:00,40.73,40.8,40.72,40.8,154372.0,38.3192,38.3851,38.3098,38.3851,154372.0
2023-04-25 11:10:00,40.8,40.85,40.78,40.83,207855.0,38.3851,38.4321,38.3663,38.4133,207855.0
2023-04-25 11:15:00,40.84,40.85,40.76,40.77,279910.0,38.4227,38.4321,38.3474,38.3569,279910.0
2023-04-25 11:20:00,40.77,40.83,40.74,40.76,221213.0,38.3569,38.4133,38.3286,38.3474,221213.0
2023-04-25 11:25:00,40.77,40.78,40.72,40.77,145550.0,38.3569,38.3663,38.3098,38.3569,145550.0
2023-04-25 11:30:00,40.77,40.8,40.71,40.79,164306.0,38.3569,38.3851,38.3004,38.3757,164306.0
2023-04-25 11:35:00,40.79,40.85,40.78,40.82,183576.0,38.3757,38.4321,38.3663,38.4039,183576.0
2023-04-25 11:40:00,40.82,40.91,40.81,40.91,152558.0,38.4039,38.4886,38.3945,38.4886,152558.0
2023-04-25 11:45:00,40.9,40.95,40.89,40.92,108278.0,38.4792,38.5262,38.4698,38.498,108278.0
2023-04-25 11:50:00,40.92,40.93,40.87,40.89,217248.0,38.498,38.5074,38.4509,38.4698,217248.0
2023-04-25 11:55:00,40.9,40.91,40.85,40.88,143403.0,38.4792,38.4886,38.4321,38.4603,143403.0
2023-04-25 12:00:00,40.89,40.92,40.85,40.91,144289.0,38.4698,38.498,38.4321,38.4886,144289.0
2023-04-25 12:05:00,40.91,40.96,40.9,40.94,136839.0,38.4886,38.5356,38.4792,38.5168,136839.0
2023-04-25 12:10:00,40.95,40.98,40.91,40.97,113863.0,38.5262,38.5544,38.4886,38.545,113863.0
2023-04-25 12:15:00,40.98,41.05,40.97,41.04,122186.0,38.5544,38.6203,38.545,38.6109,122186.0
2023-04-25 12:20:00,41.04,41.06,41.01,41.02,122224.0,38.6109,38.6297,38.5826,38.5921,122224.0
2023-04-25 12:25:00,41.02,41.03,40.98,41.02,124445.0,38.5921,38.6015,38.5544,38.5921,124445.0
2023-04-25 12:30:00,41.02,41.02,40.98,41.0,74911.0,38.5921,38.5921,38.5544,38.5732,74911.0
2023-04-25 12:35:00,41.01,41.02,40.94,40.95,264302.0,38.5826,38.5921,38.5168,38.5262,264302.0
2023-04-25 12:40:00,40.96,41.01,40.95,40.98,179551.0,38.5356,38.5826,38.5262,38.5544,179551.0
2023-04-25 12:45:00,40.99,41.02,40.98,40.99,98879.0,38.5638,38.5921,38.5544,38.5638,98879.0
2023-04-25 12:50:00,40.99,41.01,40.9,40.91,102489.0,38.5638,38.5826,38.4792,38.4886,102489.0
2023-04-25 12:55:00,40.9,40.96,40.88,40.91,116406.0,38.4792,38.5356,38.4603,38.4886,116406.0
2023-04-25 13:00:00,40.91,40.91,40.79,40.8,154133.0,38.4886,38.4886,38.3757,38.3851,154133.0
2023-04-25 13:05:00,40.8,40.81,40.65,40.66,204854.0,38.3851,38.3945,38.244,38.2534,204854.0
2023-04-25 13:10:00,40.66,40.68,40.48,40.49,453490.0,38.2534,38.2722,38.084,38.0934,453490.0
2023-04-25 13:15:00,40.48,40.53,40.38,40.53,338004.0,38.084,38.1311,37.9899,38.1311,338004.0
2023-04-25 13:20:00,40.52,40.59,40.49,40.57,217545.0,38.1217,38.1875,38.0934,38.1687,217545.0
2023-04-25 13:25:00,40.57,40.63,40.54,40.62,189527.0,38.1687,38.2251,38.1405,38.2157,189527.0
2023-04-25 13:30:00,40.61,40.63,40.54,40.57,117626.0,38.2063,38.2251,38.1405,38.1687,117626.0
2023-04-25 13:35:00,40.58,40.61,40.51,40.53,173169.0,38.1781,38.2063,38.1122,38.1311,173169.0
2023-04-25 13:40:00,40.52,40.57,40.51,40.55,110760.0,38.1217,38.1687,38.1122,38.1499,110760.0
2023-04-25 13:45:00,40.55,40.58,40.49,40.53,204724.0,38.1499,38.1781,38.0934,38.1311,204724.0
2023-04-25 13:50:00,40.52,40.61,40.51,40.59,222777.0,38.1217,38.2063,38.1122,38.1875,222777.0
2023-04-25 13:55:00,40.6,40.66,40.6,40.6,233433.0,38.1969,38.2534,38.1969,38.1969,233433.0
2023-04-25 14:00:00,40.59,40.64,40.51,40.52,206326.0,38.1875,38.2345,38.1122,38.1217,206326.0
2023-04-25 14:05:00,40.52,40.63,40.51,40.6,161836.0,38.1217,38.2251,38.1122,38.1969,161836.0
2023-04-25 14:10:00,40.61,40.71,40.6,40.7,203676.0,38.2063,38.3004,38.1969,38.291,203676.0
2023-04-25 14:15:00,40.7,40.78,40.69,40.73,136809.0,38.291,38.3663,38.2816,38.3192,136809.0
2023-04-25 14:20:00,40.74,40.83,40.73,40.79,150641.0,38.3286,38.4133,38.3192,38.3757,150641.0
2023-04-25 14:25:00,40.79,40.84,40.78,40.8,114201.0,38.3757,38.4227,38.3663,38.3851,114201.0
2023-04-25 14:30:00,40.8,40.81,40.73,40.77,170037.0,38.3851,38.3945,38.3192,38.3569,170037.0
2023-04-25 14:35:00,40.77,40.81,40.76,40.79,126443.0,38.3569,38.3945,38.3474,38.3757,126443.0
2023-04-25 14:40:00,40.79,40.8,40.72,40.73,139690.0,38.3757,38.3851,38.3098,38.3192,139690.0
2023-04-25 14:45:00,40.73,40.84,40.73,40.83,135199.0,38.3192,38.4227,38.3192,38.4133,135199.0
2023-04-25 14:50:00,40.84,40.87,40.8,40.8,130196.0,38.4227,38.4509,38.3851,38.3851,130196.0
2023-04-25 14:55:00,40.8,40.81,40.72,40.75,189831.0,38.3851,38.3945,38.3098,38.338,189831.0
2023-04-25 15:00:00,40.75,40.78,40.73,40.73,169846.0,38.338,38.3663,38.3192,38.3192,169846.0
2023-04-25 15:05:00,40.73,40.78,40.73,40.76,130188.0,38.3192,38.3663,38.3192,38.3474,130188.0
2023-04-25 15:10:00,40.76,40.78,40.69,40.71,184140.0,38.3474,38.3663,38.2816,38.3004,184140.0
2023-04-25 15:15:00,40.71,40.78,40.68,40.72,196774.0,38.3004,38.3663,38.2722,38.3098,196774.0
2023-04-25 15:20:00,40.72,40.77,40.71,40.76,187507.0,38.3098,38.3569,38.3004,38.3474,187507.0
2023-04-25 15:25:00,40.76,40.76,40.62,40.63,241488.0,38.3474,38.3474,38.2157,38.2251,241488.0
2023-04-25 15:30:00,40.63,40.65,40.56,40.56,334024.0,38.2251,38.244,38.1593,38.1593,334024.0
2023-04-25 15:35:00,40.56,40.61,40.54,40.55,261442.0,38.1593,38.2063,38.1405,38.1499,261442.0
2023-04-25 15:40:00,40.55,40.58,40.51,40.53,327363.0,38.1499,38.1781,38.1122,38.1311,327363.0
2023-04-25 15:45:00,40.53,40.57,40.51,40.52,286699.0,38.1311,38.1687,38.1122,38.1217,286699.0
2023-04-25 15:50:00,40.5,40.53,40.47,40.52,410290.0,38.1028,38.1311,38.0746,38.1217,410290.0
2023-04-25 15:55:00,40.52,40.57,40.51,40.57,958485.0,38.1217,38.1687,38.1122,38.1687,958485.0
2023-04-26 09:30:00,40.24,40.41,40.15,40.22,382905.0,37.8582,38.0182,37.7736,37.8394,382905.0
2023-04-26 09:35:00,40.23,40.32,40.18,40.27,200868.0,37.8488,37.9335,37.8018,37.8864,200868.0
2023-04-26 09:40:00,40.27,40.42,40.25,40.3,281178.0,37.8864,38.0276,37.8676,37.9147,281178.0
2023-04-26 09:45:00,40.3,40.45,40.24,40.36,305012.0,37.9147,38.0558,37.8582,37.9711,305012.0
2023-04-26 09:50:00,40.37,40.43,40.24,40.32,283579.0,37.9805,38.037,37.8582,37.9335,283579.0
2023-04-26 09:55:00,40.32,40.33,40.15,40.26,281671.0,37.9335,37.9429,37.7736,37.877,281671.0
2023-04-26 10:00:00,40.25,40.28,40.14,40.26,271771.0,37.8676,37.8959,37.7641,37.877,271771.0
2023-04-26 10:05:00,40.25,40.3,40.16,40.19,198543.0,37.8676,37.9147,37.783,37.8112,198543.0
2023-04-26 10:10:00,40.2,40.21,40.08,40.08,254728.0,37.8206,37.83,37.7077,37.7077,254728.0
2023-04-26 10:15:00,40.08,40.14,40.01,40.01,180192.0,37.7077,37.7641,37.6418,37.6418,180192.0
2023-04-26 10:20:00,40.01,40.06,39.94,39.99,285272.0,37.6418,37.6889,37.576,37.623,285272.0
2023-04-26 10:25:00,39.98,40.02,39.83,39.86,219886.0,37.6136,37.6512,37.4725,37.5007,219886.0
2023-04-26 10:30:00,39.85,39.94,39.83,39.87,205094.0,37.4913,37.576,37.4725,37.5101,205094.0
2023-04-26 10:35:00,39.87,39.99,39.86,39.91,215268.0,37.5101,37.623,37.5007,37.5478,215268.0
2023-04-26 10:40:00,39.9,39.99,39.89,39.9,288493.0,37.5383,37.623,37.5289,37.5383,288493.0
2023-04-26 10:45:00,39.89,39.9,39.79,39.84,236119.0,37.5289,37.5383,37.4349,37.4819,236119.0
2023-04-26 10:50:00,39.84,39.94,39.82,39.9,258232.0,37.4819,37.576,37.4631,37.5383,258232.0
2023-04-26 10:55:00,39.9,39.95,39.89,39.92,243284.0,37.5383,37.5854,37.5289,37.5572,243284.0
2023-04-26 11:00:00,39.91,39.97,39.88,39.91,273196.0,37.5478,37.6042,37.5195,37.5478,273196.0
2023-04-26 11:05:00,39.91,40.02,39.9,40.01,303127.0,37.5478,37.6512,37.5383,37.6418,303127.0
2023-04-26 11:10:00,40.0,40.01,39.9,39.92,217752.0,37.6324,37.6418,37.5383,37.5572,217752.0
2023-04-26 11:15:00,39.92,40.0,39.9,39.98,223434.0,37.5572,37.6324,37.5383,37.6136,223434.0
2023-04-26 11:20:00,40.0,40.05,39.97,40.0,255677.0,37.6324,37.6795,37.6042,37.6324,255677.0
2023-04-26 11:25:00,40.0,40.06,39.99,40.05,234112.0,37.6324,37.6889,37.623,37.6795,234112.0
2023-04-26 11:30:00,40.05,40.06,39.99,40.0,154086.0,37.6795,37.6889,37.623,37.6324,154086.0
2023-04-26 11:35:00,40.0,40.0,39.9,39.95,187975.0,37.6324,37.6324,37.5383,37.5854,187975.0
2023-04-26 11:40:00,39.95,40.06,39.94,39.99,280869.0,37.5854,37.6889,37.576,37.623,280869.0
2023-04-26 11:45:00,40.0,40.14,39.99,40.13,243719.0,37.6324,37.7641,37.623,37.7547,243719.0
2023-04-26 11:50:00,40.13,40.13,40.06,40.08,311196.0,37.7547,37.7547,37.6889,37.7077,311196.0
2023-04-26 11:55:00,40.09,40.13,40.07,40.09,242495.0,37.7171,37.7547,37.6983,37.7171,242495.0
2023-04-26 12:00:00,40.09,40.16,40.08,40.11,284376.0,37.7171,37.783,37.7077,37.7359,284376.0
2023-04-26 12:05:00,40.12,40.16,40.08,40.09,139978.0,37.7453,37.783,37.7077,37.7171,139978.0
2023-04-26 12:10:00,40.09,40.13,40.08,40.11,161973.0,37.7171,37.7547,37.7077,37.7359,161973.0
2023-04-26 12:15:00,40.11,40.17,40.09,40.14,260539.0,37.7359,37.7924,37.7171,37.7641,260539.0
2023-04-26 12:20:00,40.13,40.14,40.05,40.06,135909.0,37.7547,37.7641,37.6795,37.6889,135909.0
2023-04-26 12:25:00,40.06,40.11,40.06,40.07,142085.0,37.6889,37.7359,37.6889,37.6983,142085.0
2023-04-26 12:30:00,40.07,40.07,40.04,40.05,155164.0,37.6983,37.6983,37.6701,37.6795,155164.0
2023-04-26 12:35:00,40.05,40.08,40.02,40.07,101681.0,37.6795,37.7077,37.6512,37.6983,101681.0
2023-04-26 12:40:00,40.08,40.15,40.05,40.14,100298.0,37.7077,37.7736,37.6795,37.7641,100298.0
2023-04-26 12:45:00,40.15,40.17,40.13,40.15,128399.0,37.7736,37.7924,37.7547,37.7736,128399.0
2023-04-26 12:50:00,40.15,40.16,40.11,40.14,141594.0,37.7736,37.783,37.7359,37.7641,141594.0
2023-04-26 12:55:00,40.14,40.15,40.08,40.1,116345.0,37.7641,37.7736,37.7077,37.7265,116345.0
2023-04-26 13:00:00,40.11,40.13,40.1,40.12,112925.0,37.7359,37.7547,37.7265,37.7453,112925.0
2023-04-26 13:05:00,40.11,40.12,39.98,39.99,256559.0,37.7359,37.7453,37.6136,37.623,256559.0
2023-04-26 13:10:00,39.98,40.0,39.95,39.98,117668.0,37.6136,37.6324,37.5854,37.6136,117668.0
2023-04-26 13:15:00,39.98,40.0,39.94,39.95,160656.0,37.6136,37.6324,37.576,37.5854,160656.0
2023-04-26 13:20:00,39.95,39.95,39.9,39.91,125093.0,37.5854,37.5854,37.5383,37.5478,125093.0
2023-04-26 13:25:00,39.91,39.96,39.91,39.93,132904.0,37.5478,37.5948,37.5478,37.5666,132904.0
2023-04-26 13:30:00,39.92,39.95,39.91,39.94,151911.0,37.5572,37.5854,37.5478,37.576,151911.0
2023-04-26 13:35:00,39.94,39.98,39.93,39.96,120909.0,37.576,37.6136,37.5666,37.5948,120909.0
2023-04-26 13:40:00,39.96,39.97,39.93,39.95,108622.0,37.5948,37.6042,37.5666,37.5854,108622.0
2023-04-26 13:45:00,39.94,39.94,39.87,39.88,183303.0,37.576,37.576,37.5101,37.5195,183303.0
2023-04-26 13:50:00,39.88,39.88,39.82,39.85,183297.0,37.5195,37.5195,37.4631,37.4913,183297.0
2023-04-26 13:55:00,39.85,39.86,39.77,39.78,165701.0,37.4913,37.5007,37.416,37.4255,165701.0
2023-04-26 14:00:00,39.79,39.79,39.74,39.76,152965.0,37.4349,37.4349,37.3878,37.4066,152965.0
2023-04-26 14:05:00,39.76,39.77,39.69,39.71,429124.0,37.4066,37.416,37.3408,37.3596,429124.0
2023-04-26 14:10:00,39.71,39.71,39.61,39.64,266142.0,37.3596,37.3596,37.2655,37.2937,266142.0
2023-04-26 14:15:00,39.65,39.65,39.52,39.55,215749.0,37.3031,37.3031,37.1808,37.2091,215749.0
2023-04-26 14:20:00,39.54,39.6,39.49,39.59,255597.0,37.1997,37.2561,37.1526,37.2467,255597.0
2023-04-26 14:25:00,39.59,39.66,39.59,39.6,215064.0,37.2467,37.3126,37.2467,37.2561,215064.0
2023-04-26 14:30:00,39.6,39.65,39.58,39.62,279108.0,37.2561,37.3031,37.2373,37.2749,279108.0
2023-04-26 14:35:00,39.62,39.62,39.49,39.51,371859.0,37.2749,37.2749,37.1526,37.1714,371859.0
2023-04-26 14:40:00,39.5,39.53,39.4,39.42,376179.0,37.162,37.1902,37.0679,37.0868,376179.0
2023-04-26 14:45:00,39.42,39.43,39.34,39.34,210902.0,37.0868,37.0962,37.0115,37.0115,210902.0
2023-04-26 14:50:00,39.34,39.39,39.31,39.38,318870.0,37.0115,37.0585,36.9833,37.0491,318870.0
2023-04-26 14:55:00,39.37,39.41,39.34,39.37,318236.0,37.0397,37.0774,37.0115,37.0397,318236.0
2023-04-26 15:00:00,39.37,39.37,39.3,39.3,339994.0,37.0397,37.0397,36.9739,36.9739,339994.0
2023-04-26 15:05:00,39.3,39.34,39.24,39.34,496800.0,36.9739,37.0115,36.9174,37.0115,496800.0
2023-04-26 15:10:00,39.34,39.43,39.31,39.41,345151.0,37.0115,37.0962,36.9833,37.0774,345151.0
2023-04-26 15:15:00,39.4,39.41,39.29,39.3,232529.0,37.0679,37.0774,36.9645,36.9739,232529.0
2023-04-26 15:20:00,39.3,39.42,39.29,39.4,350810.0,36.9739,37.0868,36.9645,37.0679,350810.0
2023-04-26 15:25:00,39.4,39.43,39.36,39.4,287266.0,37.0679,37.0962,37.0303,37.0679,287266.0
2023-04-26 15:30:00,39.39,39.42,39.35,39.35,356961.0,37.0585,37.0868,37.0209,37.0209,356961.0
2023-04-26 15:35:00,39.35,39.4,39.34,39.4,297250.0,37.0209,37.0679,37.0115,37.0679,297250.0
2023-04-26 15:40:00,39.4,39.49,39.39,39.45,411962.0,37.0679,37.1526,37.0585,37.115,411962.0
2023-04-26 15:45:00,39.45,39.48,39.4,39.41,362447.0,37.115,37.1432,37.0679,37.0774,362447.0
2023-04-26 15:50:00,39.42,39.46,39.39,39.45,532028.0,37.0868,37.1244,37.0585,37.115,532028.0
2023-04-26 15:55:00,39.45,39.49,39.43,39.46,1610670.0,37.115,37.1526,37.0962,37.1244,1610670.0
2023-04-27 09:30:00,39.53,39.76,39.49,39.59,419437.0,37.1902,37.4066,37.1526,37.2467,419437.0
2023-04-27 09:35:00,39.58,39.68,39.49,39.59,224885.0,37.2373,37.3314,37.1526,37.2467,224885.0
2023-04-27 09:40:00,39.58,39.71,39.51,39.51,532448.0,37.2373,37.3596,37.1714,37.1714,532448.0
2023-04-27 09:45:00,39.51,39.68,39.44,39.58,263641.0,37.1714,37.3314,37.1056,37.2373,263641.0
2023-04-27 09:50:00,39.58,39.69,39.57,39.68,273972.0,37.2373,37.3408,37.2279,37.3314,273972.0
2023-04-27 09:55:00,39.69,39.76,39.64,39.68,283401.0,37.3408,37.4066,37.2937,37.3314,283401.0
2023-04-27 10:00:00,39.69,39.78,39.64,39.66,221525.0,37.3408,37.4255,37.2937,37.3126,221525.0
2023-04-27 10:05:00,39.66,39.71,39.54,39.55,182218.0,37.3126,37.3596,37.1997,37.2091,182218.0
2023-04-27 10:10:00,39.55,39.69,39.52,39.68,223716.0,37.2091,37.3408,37.1808,37.3314,223716.0
2023-04-27 10:15:00,39.68,39.68,39.54,39.6,227675.0,37.3314,37.3314,37.1997,37.2561,227675.0
2023-04-27 10:20:00,39.59,39.6,39.42,39.49,194961.0,37.2467,37.2561,37.0868,37.1526,194961.0
2023-04-27 10:25:00,39.5,39.53,39.47,39.52,106426.0,37.162,37.1902,37.1338,37.1808,106426.0
2023-04-27 10:30:00,39.52,39.57,39.49,39.52,116851.0,37.1808,37.2279,37.1526,37.1808,116851.0
2023-04-27 10:35:00,39.52,39.53,39.46,39.48,137373.0,37.1808,37.1902,37.1244,37.1432,137373.0
2023-04-27 10:40:00,39.48,39.48,39.37,39.44,135995.0,37.1432,37.1432,37.0397,37.1056,135995.0
2023-04-27 10:45:00,39.44,39.49,39.43,39.47,83573.0,37.1056,37.1526,37.0962,37.1338,83573.0
2023-04-27 10:50:00,39.47,39.47,39.35,39.38,138506.0,37.1338,37.1338,37.0209,37.0491,138506.0
2023-04-27 10:55:00,39.38,39.45,39.37,39.45,130100.0,37.0491,37.115,37.0397,37.115,130100.0
2023-04-27 11:00:00,39.45,39.49,39.44,39.48,96202.0,37.115,37.1526,37.1056,37.1432,96202.0
2023-04-27 11:05:00,39.49,39.53,39.47,39.5,118608.0,37.1526,37.1902,37.1338,37.162,118608.0
2023-04-27 11:10:00,39.5,39.52,39.42,39.44,111149.0,37.162,37.1808,37.0868,37.1056,111149.0
2023-04-27 11:15:00,39.44,39.49,39.41,39.49,79049.0,37.1056,37.1526,37.0774,37.1526,79049.0
2023-04-27 11:20:00,39.49,39.62,39.48,39.62,154884.0,37.1526,37.2749,37.1432,37.2749,154884.0
2023-04-27 11:25:00,39.62,39.73,39.61,39.66,193417.0,37.2749,37.3784,37.2655,37.3126,193417.0
2023-04-27 11:30:00,39.67,39.71,39.63,39.64,131806.0,37.322,37.3596,37.2843,37.2937,131806.0
2023-04-27 11:35:00,39.64,39.64,39.54,39.56,73714.0,37.2937,37.2937,37.1997,37.2185,73714.0
2023-04-27 11:40:00,39.55,39.57,39.51,39.52,95206.0,37.2091,37.2279,37.1714,37.1808,95206.0
2023-04-27 11:45:00,39.52,39.54,39.46,39.49,84256.0,37.1808,37.1997,37.1244,37.1526,84256.0
2023-04-27 11:50:00,39.48,39.53,39.46,39.46,78331.0,37.1432,37.1902,37.1244,37.1244,78331.0
2023-04-27 11:55:00,39.46,39.58,39.45,39.57,163580.0,37.1244,37.2373,37.115,37.2279,163580.0
2023-04-27 12:00:00,39.57,39.66,39.55,39.62,157901.0,37.2279,37.3126,37.2091,37.2749,157901.0
2023-04-27 12:05:00,39.62,39.64,39.55,39.57,96491.0,37.2749,37.2937,37.2091,37.2279,96491.0
2023-04-27 12:10:00,39.58,39.6,39.54,39.57,72055.0,37.2373,37.2561,37.1997,37.2279,72055.0
2023-04-27 12:15:00,39.56,39.6,39.55,39.56,70980.0,37.2185,37.2561,37.2091,37.2185,70980.0
2023-04-27 12:20:00,39.55,39.57,39.51,39.54,69572.0,37.2091,37.2279,37.1714,37.1997,69572.0
2023-04-27 12:25:00,39.54,39.56,39.51,39.52,111907.0,37.1997,37.2185,37.1714,37.1808,111907.0
2023-04-27 12:30:00,39.52,39.57,39.48,39.52,617985.0,37.1808,37.2279,37.1432,37.1808,617985.0
2023-04-27 12:35:00,39.51,39.53,39.42,39.44,104270.0,37.1714,37.1902,37.0868,37.1056,104270.0
2023-04-27 12:40:00,39.44,39.44,39.35,39.36,173020.0,37.1056,37.1056,37.0209,37.0303,173020.0
2023-04-27 12:45:00,39.37,39.44,39.36,39.43,115737.0,37.0397,37.1056,37.0303,37.0962,115737.0
2023-04-27 12:50:00,39.43,39.49,39.42,39.44,126959.0,37.0962,37.1526,37.0868,37.1056,126959.0
2023-04-27 12:55:00,39.44,39.44,39.41,39.41,83039.0,37.1056,37.1056,37.0774,37.0774,83039.0
2023-04-27 13:00:00,39.43,39.47,39.39,39.41,126016.0,37.0962,37.1338,37.0585,37.0774,126016.0
2023-04-27 13:05:00,39.41,39.42,39.38,39.41,115092.0,37.0774,37.0868,37.0491,37.0774,115092.0
2023-04-27 13:10:00,39.4,39.42,39.36,39.36,106064.0,37.0679,37.0868,37.0303,37.0303,106064.0
2023-04-27 13:15:00,39.36,39.41,39.35,39.36,99774.0,37.0303,37.0774,37.0209,37.0303,99774.0
2023-04-27 13:20:00,39.36,39.38,39.34,39.36,139480.0,37.0303,37.0491,37.0115,37.0303,139480.0
2023-04-27 13:25:00,39.37,39.37,39.32,39.34,148449.0,37.0397,37.0397,36.9927,37.0115,148449.0
2023-04-27 13:30:00,39.34,39.38,39.33,39.34,133869.0,37.0115,37.0491,37.0021,37.0115,133869.0
2023-04-27 13:35:00,39.34,39.42,39.33,39.4,172413.0,37.0115,37.0868,37.0021,37.0679,172413.0
2023-04-27 13:40:00,39.4,39.45,39.37,39.42,232811.0,37.0679,37.115,37.0397,37.0868,232811.0
2023-04-27 13:45:00,39.42,39.48,39.41,39.45,299045.0,37.0868,37.1432,37.0774,37.115,299045.0
2023-04-27 13:50:00,39.44,39.48,39.42,39.45,210565.0,37.1056,37.1432,37.0868,37.115,210565.0
2023-04-27 13:55:00,39.45,39.52,39.44,39.52,211475.0,37.115,37.1808,37.1056,37.1808,211475.0
2023-04-27 14:00:00,39.52,39.53,39.46,39.5,251570.0,37.1808,37.1902,37.1244,37.162,251570.0
2023-04-27 14:05:00,39.5,39.5,39.45,39.46,99636.0,37.162,37.162,37.115,37.1244,99636.0
2023-04-27 14:10:00,39.45,39.53,39.45,39.52,72874.0,37.115,37.1902,37.115,37.1808,72874.0
2023-04-27 14:15:00,39.53,39.66,39.51,39.65,229382.0,37.1902,37.3126,37.1714,37.3031,229382.0
2023-04-27 14:20:00,39.65,39.69,39.63,39.68,100305.0,37.3031,37.3408,37.2843,37.3314,100305.0
2023-04-27 14:25:00,39.68,39.74,39.67,39.72,117105.0,37.3314,37.3878,37.322,37.369,117105.0
2023-04-27 14:30:00,39.73,39.74,39.67,39.68,122996.0,37.3784,37.3878,37.322,37.3314,122996.0
2023-04-27 14:35:00,39.68,39.7,39.59,39.61,214700.0,37.3314,37.3502,37.2467,37.2655,214700.0
2023-04-27 14:40:00,39.61,39.64,39.57,39.63,137642.0,37.2655,37.2937,37.2279,37.2843,137642.0
2023-04-27 14:45:00,39.63,39.66,39.62,39.66,96473.0,37.2843,37.3126,37.2749,37.3126,96473.0
2023-04-27 14:50:00,39.66,39.69,39.65,39.69,178891.0,37.3126,37.3408,37.3031,37.3408,178891.0
2023-04-27 14:55:00,39.69,39.73,39.68,39.72,134754.0,37.3408,37.3784,37.3314,37.369,134754.0
2023-04-27 15:00:00,39.73,39.73,39.7,39.72,157686.0,37.3784,37.3784,37.3502,37.369,157686.0
2023-04-27 15:05:00,39.73,39.74,39.7,39.73,140462.0,37.3784,37.3878,37.3502,37.3784,140462.0
2023-04-27 15:10:00,39.73,39.73,39.69,39.72,123681.0,37.3784,37.3784,37.3408,37.369,123681.0
2023-04-27 15:15:00,39.71,39.72,39.67,39.69,143743.0,37.3596,37.369,37.322,37.3408,143743.0
2023-04-27 15:20:00,39.7,39.7,39.65,39.67,201700.0,37.3502,37.3502,37.3031,37.322,201700.0
2023-04-27 15:25:00,39.68,39.68,39.64,39.65,126291.0,37.3314,37.3314,37.2937,37.3031,126291.0
2023-04-27 15:30:00,39.65,39.65,39.6,39.6,149997.0,37.3031,37.3031,37.2561,37.2561,149997.0
2023-04-27 15:35:00,39.6,39.6,39.57,39.59,168380.0,37.2561,37.2561,37.2279,37.2467,168380.0
2023-04-27 15:40:00,39.58,39.62,39.56,39.57,330500.0,37.2373,37.2749,37.2185,37.2279,330500.0
2023-04-27 15:45:00,39.57,39.65,39.54,39.63,290263.0,37.2279,37.3031,37.1997,37.2843,290263.0
2023-04-27 15:50:00,39.62,39.65,39.6,39.64,378545.0,37.2749,37.3031,37.2561,37.2937,378545.0
2023-04-27 15:55:00,39.63,39.69,39.61,39.65,1227391.0,37.2843,37.3408,37.2655,37.3031,1227391.0
2023-04-28 09:30:00,39.25,39.26,38.95,39.13,604509.0,36.9268,36.9362,36.6446,36.8139,604509.0
2023-04-28 09:35:00,39.14,39.23,39.1,39.18,301621.0,36.8233,36.908,36.7857,36.861,301621.0
2023-04-28 09:40:00,39.19,39.3,39.16,39.19,239499.0,36.8704,36.9739,36.8421,36.8704,239499.0
2023-04-28 09:45:00,39.2,39.41,39.18,39.35,254667.0,36.8798,37.0774,36.861,37.0209,254667.0
2023-04-28 09:50:00,39.36,39.39,39.3,39.34,284317.0,37.0303,37.0585,36.9739,37.0115,284317.0
2023-04-28 09:55:00,39.35,39.38,39.27,39.35,220380.0,37.0209,37.0491,36.9456,37.0209,220380.0
2023-04-28 10:00:00,39.33,39.57,39.32,39.54,173682.0,37.0021,37.2279,36.9927,37.1997,173682.0
2023-04-28 10:05:00,39.53,39.68,39.5,39.65,237826.0,37.1902,37.3314,37.162,37.3031,237826.0
2023-04-28 10:10:00,39.64,39.78,39.64,39.77,247030.0,37.2937,37.4255,37.2937,37.416,247030.0
2023-04-28 10:15:00,39.77,39.88,39.76,39.84,173290.0,37.416,37.5195,37.4066,37.4819,173290.0
2023-04-28 10:20:00,39.84,39.88,39.77,39.87,415804.0,37.4819,37.5195,37.416,37.5101,415804.0
2023-04-28 10:25:00,39.87,39.92,39.8,39.83,180756.0,37.5101,37.5572,37.4443,37.4725,180756.0
2023-04-28 10:30:00,39.84,39.86,39.68,39.73,173043.0,37.4819,37.5007,37.3314,37.3784,173043.0
2023-04-28 10:35:00,39.73,39.77,39.6,39.69,179938.0,37.3784,37.416,37.2561,37.3408,179938.0
2023-04-28 10:40:00,39.69,39.89,39.68,39.84,164505.0,37.3408,37.5289,37.3314,37.4819,164505.0
2023-04-28 10:45:00,39.84,39.93,39.8,39.86,168675.0,37.4819,37.5666,37.4443,37.5007,168675.0
2023-04-28 10:50:00,39.86,39.87,39.77,39.79,158549.0,37.5007,37.5101,37.416,37.4349,158549.0
2023-04-28 10:55:00,39.79,39.79,39.5,39.61,450988.0,37.4349,37.4349,37.162,37.2655,450988.0
2023-04-28 11:00:00,39.61,39.61,39.37,39.44,323636.0,37.2655,37.2655,37.0397,37.1056,323636.0
2023-04-28 11:05:00,39.43,39.61,39.43,39.55,147063.0,37.0962,37.2655,37.0962,37.2091,147063.0
2023-04-28 11:10:00,39.55,39.65,39.55,39.61,190058.0,37.2091,37.3031,37.2091,37.2655,190058.0
2023-04-28 11:15:00,39.6,39.65,39.58,39.58,204546.0,37.2561,37.3031,37.2373,37.2373,204546.0
2023-04-28 11:20:00,39.58,39.63,39.54,39.57,391091.0,37.2373,37.2843,37.1997,37.2279,391091.0
2023-04-28 11:25:00,39.57,39.6,39.48,39.5,126756.0,37.2279,37.2561,37.1432,37.162,126756.0
2023-04-28 11:30:00,39.5,39.57,39.5,39.54,191570.0,37.162,37.2279,37.162,37.1997,191570.0
2023-04-28 11:35:00,39.54,39.58,39.47,39.5,161139.0,37.1997,37.2373,37.1338,37.162,161139.0
2023-04-28 11:40:00,39.5,39.57,39.48,39.55,121272.0,37.162,37.2279,37.1432,37.2091,121272.0
2023-04-28 11:45:00,39.55,39.62,39.53,39.59,232945.0,37.2091,37.2749,37.1902,37.2467,232945.0
2023-04-28 11:50:00,39.59,39.61,39.51,39.55,156326.0,37.2467,37.2655,37.1714,37.2091,156326.0
2023-04-28 11:55:00,39.55,39.61,39.53,39.57,142912.0,37.2091,37.2655,37.1902,37.2279,142912.0
2023-04-28 12:00:00,39.58,39.63,39.56,39.62,123846.0,37.2373,37.2843,37.2185,37.2749,123846.0
2023-04-28 12:05:00,39.61,39.72,39.61,39.69,119428.0,37.2655,37.369,37.2655,37.3408,119428.0
2023-04-28 12:10:00,39.7,39.71,39.64,39.65,121050.0,37.3502,37.3596,37.2937,37.3031,121050.0
2023-04-28 12:15:00,39.65,39.65,39.58,39.59,106291.0,37.3031,37.3031,37.2373,37.2467,106291.0
2023-04-28 12:20:00,39.59,39.6,39.53,39.59,161698.0,37.2467,37.2561,37.1902,37.2467,161698.0
2023-04-28 12:25:00,39.59,39.65,39.55,39.64,76798.0,37.2467,37.3031,37.2091,37.2937,76798.0
2023-04-28 12:30:00,39.64,39.66,39.62,39.62,130261.0,37.2937,37.3126,37.2749,37.2749,130261.0
2023-04-28 12:35:00,39.62,39.71,39.62,39.71,88571.0,37.2749,37.3596,37.2749,37.3596,88571.0
2023-04-28 12:40:00,39.71,39.8,39.69,39.79,125491.0,37.3596,37.4443,37.3408,37.4349,125491.0
2023-04-28 12:45:00,39.79,39.81,39.78,39.78,93103.0,37.4349,37.4537,37.4255,37.4255,93103.0
2023-04-28 12:50:00,39.79,39.79,39.72,39.77,69363.0,37.4349,37.4349,37.369,37.416,69363.0
2023-04-28 12:55:00,39.77,39.79,39.72,39.75,95491.0,37.416,37.4349,37.369,37.3972,95491.0
2023-04-28 13:00:00,39.75,39.75,39.66,39.7,209580.0,37.3972,37.3972,37.3126,37.3502,209580.0
2023-04-28 13:05:00,39.7,39.76,39.69,39.73,81282.0,37.3502,37.4066,37.3408,37.3784,81282.0
2023-04-28 13:10:00,39.72,39.76,39.7,39.76,157829.0,37.369,37.4066,37.3502,37.4066,157829.0
2023-04-28 13:15:00,39.76,39.78,39.73,39.76,176393.0,37.4066,37.4255,37.3784,37.4066,176393.0
2023-04-28 13:20:00,39.77,39.77,39.71,39.71,91554.0,37.416,37.416,37.3596,37.3596,91554.0
2023-04-28 13:25:00,39.72,39.77,39.71,39.77,134712.0,37.369,37.416,37.3596,37.416,134712.0
2023-04-28 13:30:00,39.77,39.79,39.74,39.75,64038.0,37.416,37.4349,37.3878,37.3972,64038.0
2023-04-28 13:35:00,39.75,39.77,39.7,39.72,143566.0,37.3972,37.416,37.3502,37.369,143566.0
2023-04-28 13:40:00,39.72,39.79,39.71,39.75,120064.0,37.369,37.4349,37.3596,37.3972,120064.0
2023-04-28 13:45:00,39.75,39.75,39.64,39.64,438942.0,37.3972,37.3972,37.2937,37.2937,438942.0
2023-04-28 13:50:00,39.65,39.67,39.62,39.66,161259.0,37.3031,37.322,37.2749,37.3126,161259.0
2023-04-28 13:55:00,39.66,39.66,39.61,39.63,68381.0,37.3126,37.3126,37.2655,37.2843,68381.0
2023-04-28 14:00:00,39.63,39.69,39.62,39.68,183305.0,37.2843,37.3408,37.2749,37.3314,183305.0
2023-04-28 14:05:00,39.68,39.69,39.63,39.65,63234.0,37.3314,37.3408,37.2843,37.3031,63234.0
2023-04-28 14:10:00,39.65,39.65,39.59,39.64,98002.0,37.3031,37.3031,37.2467,37.2937,98002.0
2023-04-28 14:15:00,39.64,39.67,39.62,39.66,143124.0,37.2937,37.322,37.2749,37.3126,143124.0
2023-04-28 14:20:00,39.66,39.68,39.62,39.64,141633.0,37.3126,37.3314,37.2749,37.2937,141633.0
2023-04-28 14:25:00,39.64,39.64,39.6,39.63,78516.0,37.2937,37.2937,37.2561,37.2843,78516.0
2023-04-28 14:30:00,39.63,39.64,39.56,39.6,233171.0,37.2843,37.2937,37.2185,37.2561,233171.0
2023-04-28 14:35:00,39.61,39.61,39.52,39.53,121319.0,37.2655,37.2655,37.1808,37.1902,121319.0
2023-04-28 14:40:00,39.52,39.6,39.5,39.55,162880.0,37.1808,37.2561,37.162,37.2091,162880.0
2023-04-28 14:45:00,39.55,39.57,39.51,39.52,170223.0,37.2091,37.2279,37.1714,37.1808,170223.0
2023-04-28 14:50:00,39.52,39.57,39.5,39.55,138457.0,37.1808,37.2279,37.162,37.2091,138457.0
2023-04-28 14:55:00,39.55,39.61,39.54,39.59,130374.0,37.2091,37.2655,37.1997,37.2467,130374.0
2023-04-28 15:00:00,39.59,39.64,39.58,39.61,129084.0,37.2467,37.2937,37.2373,37.2655,129084.0
2023-04-28 15:05:00,39.61,39.67,39.6,39.65,225161.0,37.2655,37.322,37.2561,37.3031,225161.0
2023-04-28 15:10:00,39.65,39.71,39.64,39.66,252483.0,37.3031,37.3596,37.2937,37.3126,252483.0
2023-04-28 15:15:00,39.66,39.73,39.65,39.69,220106.0,37.3126,37.3784,37.3031,37.3408,220106.0
2023-04-28 15:20:00,39.7,39.72,39.64,39.65,339337.0,37.3502,37.369,37.2937,37.3031,339337.0
2023-04-28 15:25:00,39.65,39.68,39.62,39.64,189661.0,37.3031,37.3314,37.2749,37.2937,189661.0
2023-04-28 15:30:00,39.64,39.66,39.61,39.66,191229.0,37.2937,37.3126,37.2655,37.3126,191229.0
2023-04-28 15:35:00,39.66,39.67,39.61,39.63,227129.0,37.3126,37.322,37.2655,37.2843,227129.0
2023-04-28 15:40:00,39.63,39.64,39.58,39.63,287844.0,37.2843,37.2937,37.2373,37.2843,287844.0
2023-04-28 15:45:00,39.63,39.64,39.57,39.62,286457.0,37.2843,37.2937,37.2279,37.2749,286457.0
2023-04-28 15:50:00,39.62,39.67,39.59,39.66,469803.0,37.2749,37.322,37.2467,37.3126,469803.0
2023-04-28 15:55:00,39.67,39.77,39.66,39.76,1114136.0,37.322,37.416,37.3126,37.4066,1114136.0
2023-05-01 09:30:00,40.49,40.61,40.19,40.53,674813.0,38.0934,38.2063,37.8112,38.1311,674813.0
2023-05-01 09:35:00,40.53,40.72,40.42,40.44,404255.0,38.1311,38.3098,38.0276,38.0464,404255.0
2023-05-01 09:40:00,40.44,40.46,40.27,40.37,565475.0,38.0464,38.0652,37.8864,37.9805,565475.0
2023-05-01 09:45:00,40.38,40.76,40.38,40.73,580347.0,37.9899,38.3474,37.9899,38.3192,580347.0
2023-05-01 09:50:00,40.73,40.8,40.51,40.58,435495.0,38.3192,38.3851,38.1122,38.1781,435495.0
2023-05-01 09:55:00,40.58,40.7,40.56,40.59,622165.0,38.1781,38.291,38.1593,38.1875,622165.0
2023-05-01 10:00:00,40.59,40.64,40.5,40.59,483937.0,38.1875,38.2345,38.1028,38.1875,483937.0
2023-05-01 10:05:00,40.6,40.76,40.58,40.74,371572.0,38.1969,38.3474,38.1781,38.3286,371572.0
2023-05-01 10:10:00,40.74,40.97,40.73,40.92,428940.0,38.3286,38.545,38.3192,38.498,428940.0
2023-05-01 10:15:00,40.92,41.16,40.9,41.01,809641.0,38.498,38.7238,38.4792,38.5826,809641.0
2023-05-01 10:20:00,41.01,41.02,40.84,40.88,293699.0,38.5826,38.5921,38.4227,38.4603,293699.0
2023-05-01 10:25:00,40.89,40.9,40.78,40.85,237242.0,38.4698,38.4792,38.3663,38.4321,237242.0
2023-05-01 10:30:00,40.86,40.92,40.82,40.91,135364.0,38.4415,38.498,38.4039,38.4886,135364.0
2023-05-01 10:35:00,40.91,40.99,40.88,40.97,179905.0,38.4886,38.5638,38.4603,38.545,179905.0
2023-05-01 10:40:00,40.97,41.05,40.91,41.05,268202.0,38.545,38.6203,38.4886,38.6203,268202.0
2023-05-01 10:45:00,41.05,41.18,41.04,41.06,206366.0,38.6203,38.7426,38.6109,38.6297,206366.0
2023-05-01 10:50:00,41.05,41.05,40.83,40.84,443905.0,38.6203,38.6203,38.4133,38.4227,443905.0
2023-05-01 10:55:00,40.84,40.95,40.84,40.88,290382.0,38.4227,38.5262,38.4227,38.4603,290382.0
2023-05-01 11:00:00,40.88,40.95,40.84,40.87,217805.0,38.4603,38.5262,38.4227,38.4509,217805.0
2023-05-01 11:05:00,40.87,40.88,40.69,40.7,268843.0,38.4509,38.4603,38.2816,38.291,268843.0
2023-05-01 11:10:00,40.7,40.75,40.66,40.68,206096.0,38.291,38.338,38.2534,38.2722,206096.0
2023-05-01 11:15:00,40.68,40.72,40.64,40.71,203118.0,38.2722,38.3098,38.2345,38.3004,203118.0
2023-05-01 11:20:00,40.71,40.73,40.64,40.64,184096.0,38.3004,38.3192,38.2345,38.2345,184096.0
2023-05-01 11:25:00,40.64,40.67,40.6,40.61,249623.0,38.2345,38.2628,38.1969,38.2063,249623.0
2023-05-01 11:30:00,40.61,40.63,40.58,40.59,196499.0,38.2063,38.2251,38.1781,38.1875,196499.0
2023-05-01 11:35:00,40.59,40.61,40.56,40.57,230175.0,38.1875,38.2063,38.1593,38.1687,230175.0
2023-05-01 11:40:00,40.57,40.57,40.48,40.51,319981.0,38.1687,38.1687,38.084,38.1122,319981.0
2023-05-01 11:45:00,40.52,40.56,40.5,40.53,249039.0,38.1217,38.1593,38.1028,38.1311,249039.0
2023-05-01 11:50:00,40.53,40.6,40.52,40.57,158804.0,38.1311,38.1969,38.1217,38.1687,158804.0
2023-05-01 11:55:00,40.57,40.58,40.51,40.56,214793.0,38.1687,38.1781,38.1122,38.1593,214793.0
2023-05-01 12:00:00,40.55,40.72,40.55,40.71,280748.0,38.1499,38.3098,38.1499,38.3004,280748.0
2023-05-01 12:05:00,40.71,40.73,40.68,40.7,108278.0,38.3004,38.3192,38.2722,38.291,108278.0
2023-05-01 12:10:00,40.7,40.77,40.69,40.76,335074.0,38.291,38.3569,38.2816,38.3474,335074.0
2023-05-01 12:15:00,40.76,40.85,40.74,40.83,170879.0,38.3474,38.4321,38.3286,38.4133,170879.0
2023-05-01 12:20:00,40.83,40.87,40.82,40.84,209406.0,38.4133,38.4509,38.4039,38.4227,209406.0
2023-05-01 12:25:00,40.85,40.85,40.8,40.83,125981.0,38.4321,38.4321,38.3851,38.4133,125981.0
2023-05-01 12:30:00,40.83,40.86,40.81,40.86,236221.0,38.4133,38.4415,38.3945,38.4415,236221.0
2023-05-01 12:35:00,40.86,40.9,40.84,40.85,203951.0,38.4415,38.4792,38.4227,38.4321,203951.0
2023-05-01 12:40:00,40.85,40.85,40.8,40.8,110319.0,38.4321,38.4321,38.3851,38.3851,110319.0
2023-05-01 12:45:00,40.8,40.81,40.73,40.74,130208.0,38.3851,38.3945,38.3192,38.3286,130208.0
2023-05-01 12:50:00,40.74,40.77,40.61,40.63,499443.0,38.3286,38.3569,38.2063,38.2251,499443.0
2023-05-01 12:55:00,40.62,40.65,40.55,40.55,108608.0,38.2157,38.244,38.1499,38.1499,108608.0
2023-05-01 13:00:00,40.55,40.58,40.48,40.5,154413.0,38.1499,38.1781,38.084,38.1028,154413.0
2023-05-01 13:05:00,40.5,40.51,40.46,40.47,233910.0,38.1028,38.1122,38.0652,38.0746,233910.0
2023-05-01 13:10:00,40.47,40.54,40.46,40.52,111137.0,38.0746,38.1405,38.0652,38.1217,111137.0
2023-05-01 13:15:00,40.52,40.57,40.52,40.57,310681.0,38.1217,38.1687,38.1217,38.1687,310681.0
2023-05-01 13:20:00,40.57,40.62,40.56,40.62,162617.0,38.1687,38.2157,38.1593,38.2157,162617.0
2023-05-01 13:25:00,40.62,40.62,40.47,40.48,117163.0,38.2157,38.2157,38.0746,38.084,117163.0
2023-05-01 13:30:00,40.47,40.47,40.4,40.46,143286.0,38.0746,38.0746,38.0088,38.0652,143286.0
2023-05-01 13:35:00,40.46,40.48,40.39,40.41,190664.0,38.0652,38.084,37.9993,38.0182,190664.0
2023-05-01 13:40:00,40.42,40.46,40.41,40.44,124893.0,38.0276,38.0652,38.0182,38.0464,124893.0
2023-05-01 13:45:00,40.45,40.51,40.43,40.46,177764.0,38.0558,38.1122,38.037,38.0652,177764.0
2023-05-01 13:50:00,40.46,40.48,40.43,40.44,198912.0,38.0652,38.084,38.037,38.0464,198912.0
2023-05-01 13:55:00,40.44,40.56,40.44,40.55,152019.0,38.0464,38.1593,38.0464,38.1499,152019.0
2023-05-01 14:00:00,40.56,40.67,40.54,40.55,415185.0,38.1593,38.2628,38.1405,38.1499,415185.0
2023-05-01 14:05:00,40.55,40.56,40.49,40.55,190332.0,38.1499,38.1593,38.0934,38.1499,190332.0
2023-05-01 14:10:00,40.55,40.59,40.54,40.56,151982.0,38.1499,38.1875,38.1405,38.1593,151982.0
2023-05-01 14:15:00,40.56,40.58,40.53,40.55,140046.0,38.1593,38.1781,38.1311,38.1499,140046.0
2023-05-01 14:20:00,40.55,40.58,40.52,40.52,138667.0,38.1499,38.1781,38.1217,38.1217,138667.0
2023-05-01 14:25:00,40.53,40.56,40.48,40.53,101342.0,38.1311,38.1593,38.084,38.1311,101342.0
2023-05-01 14:30:00,40.52,40.54,40.43,40.43,273925.0,38.1217,38.1405,38.037,38.037,273925.0
2023-05-01 14:35:00,40.44,40.57,40.42,40.55,155428.0,38.0464,38.1687,38.0276,38.1499,155428.0
2023-05-01 14:40:00,40.56,40.66,40.55,40.62,379458.0,38.1593,38.2534,38.1499,38.2157,379458.0
2023-05-01 14:45:00,40.62,40.64,40.55,40.58,303567.0,38.2157,38.2345,38.1499,38.1781,303567.0
2023-05-01 14:50:00,40.58,40.62,40.54,40.58,130127.0,38.1781,38.2157,38.1405,38.1781,130127.0
2023-05-01 14:55:00,40.58,40.67,40.57,40.67,146459.0,38.1781,38.2628,38.1687,38.2628,146459.0
2023-05-01 15:00:00,40.66,40.68,40.6,40.61,205130.0,38.2534,38.2722,38.1969,38.2063,205130.0
2023-05-01 15:05:00,40.61,40.67,40.58,40.64,264657.0,38.2063,38.2628,38.1781,38.2345,264657.0
2023-05-01 15:10:00,40.64,40.65,40.57,40.58,191342.0,38.2345,38.244,38.1687,38.1781,191342.0
2023-05-01 15:15:00,40.57,40.58,40.51,40.53,195477.0,38.1687,38.1781,38.1122,38.1311,195477.0
2023-05-01 15:20:00,40.53,40.58,40.47,40.5,352245.0,38.1311,38.1781,38.0746,38.1028,352245.0
2023-05-01 15:25:00,40.49,40.5,40.44,40.48,236947.0,38.0934,38.1028,38.0464,38.084,236947.0
2023-05-01 15:30:00,40.48,40.5,40.41,40.43,222916.0,38.084,38.1028,38.0182,38.037,222916.0
2023-05-01 15:35:00,40.43,40.44,40.36,40.38,330020.0,38.037,38.0464,37.9711,37.9899,330020.0
2023-05-01 15:40:00,40.38,40.46,40.36,40.45,472155.0,37.9899,38.0652,37.9711,38.0558,472155.0
2023-05-01 15:45:00,40.45,40.5,40.44,40.48,361405.0,38.0558,38.1028,38.0464,38.084,361405.0
2023-05-01 15:50:00,40.48,40.49,40.42,40.42,638230.0,38.084,38.0934,38.0276,38.0276,638230.0
2023-05-01 15:55:00,40.42,40.48,40.38,40.38,1507409.0,38.0276,38.084,37.9899,37.9899,1507409.0
2023-05-02 09:30:00,40.01,40.01,39.55,39.65,636954.0,37.6418,37.6418,37.2091,37.3031,636954.0
2023-05-02 09:35:00,39.65,39.78,39.63,39.7,386525.0,37.3031,37.4255,37.2843,37.3502,386525.0
2023-05-02 09:40:00,39.71,39.79,39.61,39.69,449715.0,37.3596,37.4349,37.2655,37.3408,449715.0
2023-05-02 09:45:00,39.68,39.76,39.49,39.51,480192.0,37.3314,37.4066,37.1526,37.1714,480192.0
2023-05-02 09:50:00,39.51,39.57,39.44,39.54,652783.0,37.1714,37.2279,37.1056,37.1997,652783.0
2023-05-02 09:55:00,39.54,39.58,39.5,39.53,324356.0,37.1997,37.2373,37.162,37.1902,324356.0
2023-05-02 10:00:00,39.53,39.54,39.33,39.34,450504.0,37.1902,37.1997,37.0021,37.0115,450504.0
2023-05-02 10:05:00,39.34,39.34,39.16,39.24,423982.0,37.0115,37.0115,36.8421,36.9174,423982.0
2023-05-02 10:10:00,39.24,39.3,39.05,39.09,630633.0,36.9174,36.9739,36.7387,36.7763,630633.0
2023-05-02 10:15:00,39.08,39.16,39.0,39.01,548679.0,36.7669,36.8421,36.6916,36.701,548679.0
2023-05-02 10:20:00,39.01,39.1,38.77,39.1,721682.0,36.701,36.7857,36.4752,36.7857,721682.0
2023-05-02 10:25:00,39.1,39.15,38.92,38.94,604284.0,36.7857,36.8327,36.6164,36.6352,604284.0
2023-05-02 10:30:00,38.93,38.96,38.74,38.81,745169.0,36.6258,36.654,36.447,36.5129,745169.0
2023-05-02 10:35:00,38.8,38.9,38.76,38.79,383801.0,36.5035,36.5975,36.4658,36.494,383801.0
2023-05-02 10:40:00,38.79,38.89,38.74,38.79,286920.0,36.494,36.5881,36.447,36.494,286920.0
2023-05-02 10:45:00,38.79,38.85,38.64,38.77,376083.0,36.494,36.5505,36.3529,36.4752,376083.0
2023-05-02 10:50:00,38.77,38.88,38.66,38.69,454555.0,36.4752,36.5787,36.3717,36.4,454555.0
2023-05-02 10:55:00,38.68,38.7,38.54,38.56,430726.0,36.3906,36.4094,36.2588,36.2777,430726.0
2023-05-02 11:00:00,38.55,38.57,38.39,38.54,533881.0,36.2683,36.2871,36.1177,36.2588,533881.0
2023-05-02 11:05:00,38.53,38.56,38.4,38.44,439076.0,36.2494,36.2777,36.1271,36.1648,439076.0
2023-05-02 11:10:00,38.44,38.58,38.41,38.53,323362.0,36.1648,36.2965,36.1365,36.2494,323362.0
2023-05-02 11:15:00,38.53,38.67,38.52,38.55,340973.0,36.2494,36.3812,36.24,36.2683,340973.0
2023-05-02 11:20:00,38.55,38.62,38.43,38.57,317944.0,36.2683,36.3341,36.1554,36.2871,317944.0
2023-05-02 11:25:00,38.57,38.58,38.44,38.49,349352.0,36.2871,36.2965,36.1648,36.2118,349352.0
2023-05-02 11:30:00,38.49,38.5,38.32,38.43,434661.0,36.2118,36.2212,36.0519,36.1554,434661.0
2023-05-02 11:35:00,38.44,38.56,38.41,38.51,362849.0,36.1648,36.2777,36.1365,36.2306,362849.0
2023-05-02 11:40:00,38.51,38.69,38.49,38.62,360188.0,36.2306,36.4,36.2118,36.3341,360188.0
2023-05-02 11:45:00,38.62,38.88,38.62,38.88,333750.0,36.3341,36.5787,36.3341,36.5787,333750.0
2023-05-02 11:50:00,38.87,38.9,38.63,38.66,366914.0,36.5693,36.5975,36.3435,36.3717,366914.0
2023-05-02 11:55:00,38.67,38.71,38.56,38.63,296733.0,36.3812,36.4188,36.2777,36.3435,296733.0
2023-05-02 12:00:00,38.63,38.68,38.52,38.61,259880.0,36.3435,36.3906,36.24,36.3247,259880.0
2023-05-02 12:05:00,38.6,38.63,38.49,38.56,303860.0,36.3153,36.3435,36.2118,36.2777,303860.0
2023-05-02 12:10:00,38.57,38.64,38.5,38.63,156588.0,36.2871,36.3529,36.2212,36.3435,156588.0
2023-05-02 12:15:00,38.63,38.63,38.5,38.56,216798.0,36.3435,36.3435,36.2212,36.2777,216798.0
2023-05-02 12:20:00,38.55,38.55,38.42,38.49,334284.0,36.2683,36.2683,36.1459,36.2118,334284.0
2023-05-02 12:25:00,38.49,38.57,38.48,38.51,244011.0,36.2118,36.2871,36.2024,36.2306,244011.0
2023-05-02 12:30:00,38.51,38.51,38.41,38.43,204266.0,36.2306,36.2306,36.1365,36.1554,204266.0
2023-05-02 12:35:00,38.44,38.55,38.41,38.54,159812.0,36.1648,36.2683,36.1365,36.2588,159812.0
2023-05-02 12:40:00,38.54,38.56,38.47,38.48,186527.0,36.2588,36.2777,36.193,36.2024,186527.0
2023-05-02 12:45:00,38.48,38.49,38.37,38.39,225485.0,36.2024,36.2118,36.0989,36.1177,225485.0
2023-05-02 12:50:00,38.39,38.54,38.38,38.52,205719.0,36.1177,36.2588,36.1083,36.24,205719.0
2023-05-02 12:55:00,38.51,38.56,38.46,38.55,331849.0,36.2306,36.2777,36.1836,36.2683,331849.0
2023-05-02 13:00:00,38.54,38.64,38.5,38.63,281052.0,36.2588,36.3529,36.2212,36.3435,281052.0
2023-05-02 13:05:00,38.63,38.7,38.62,38.65,256748.0,36.3435,36.4094,36.3341,36.3623,256748.0
2023-05-02 13:10:00,38.65,38.7,38.63,38.65,256782.0,36.3623,36.4094,36.3435,36.3623,256782.0
2023-05-02 13:15:00,38.65,38.71,38.61,38.7,228839.0,36.3623,36.4188,36.3247,36.4094,228839.0
2023-05-02 13:20:00,38.7,38.74,38.67,38.7,169483.0,36.4094,36.447,36.3812,36.4094,169483.0
2023-05-02 13:25:00,38.7,38.79,38.69,38.77,198786.0,36.4094,36.494,36.4,36.4752,198786.0
2023-05-02 13:30:00,38.77,38.8,38.72,38.8,246512.0,36.4752,36.5035,36.4282,36.5035,246512.0
2023-05-02 13:35:00,38.8,38.85,38.75,38.79,199758.0,36.5035,36.5505,36.4564,36.494,199758.0
2023-05-02 13:40:00,38.79,38.85,38.78,38.84,126932.0,36.494,36.5505,36.4846,36.5411,126932.0
2023-05-02 13:45:00,38.84,38.94,38.84,38.9,236560.0,36.5411,36.6352,36.5411,36.5975,236560.0
2023-05-02 13:50:00,38.9,38.98,38.88,38.98,271210.0,36.5975,36.6728,36.5787,36.6728,271210.0
2023-05-02 13:55:00,38.98,39.02,38.9,38.93,420015.0,36.6728,36.7104,36.5975,36.6258,420015.0
2023-05-02 14:00:00,38.93,38.95,38.84,38.89,190958.0,36.6258,36.6446,36.5411,36.5881,190958.0
2023-05-02 14:05:00,38.89,38.91,38.8,38.8,266576.0,36.5881,36.6069,36.5035,36.5035,266576.0
2023-05-02 14:10:00,38.8,38.82,38.74,38.76,149102.0,36.5035,36.5223,36.447,36.4658,149102.0
2023-05-02 14:15:00,38.76,38.79,38.72,38.77,266679.0,36.4658,36.494,36.4282,36.4752,266679.0
2023-05-02 14:20:00,38.77,38.78,38.7,38.73,373680.0,36.4752,36.4846,36.4094,36.4376,373680.0
2023-05-02 14:25:00,38.75,38.79,38.72,38.78,811240.0,36.4564,36.494,36.4282,36.4846,811240.0
2023-05-02 14:30:00,38.79,38.83,38.73,38.76,250544.0,36.494,36.5317,36.4376,36.4658,250544.0
2023-05-02 14:35:00,38.76,38.82,38.75,38.8,155018.0,36.4658,36.5223,36.4564,36.5035,155018.0
2023-05-02 14:40:00,38.79,38.8,38.72,38.75,299882.0,36.494,36.5035,36.4282,36.4564,299882.0
2023-05-02 14:45:00,38.74,38.85,38.74,38.84,547027.0,36.447,36.5505,36.447,36.5411,547027.0
2023-05-02 14:50:00,38.84,38.88,38.78,38.8,391843.0,36.5411,36.5787,36.4846,36.5035,391843.0
2023-05-02 14:55:00,38.81,38.91,38.8,38.91,346590.0,36.5129,36.6069,36.5035,36.6069,346590.0
2023-05-02 15:00:00,38.91,38.93,38.83,38.84,432356.0,36.6069,36.6258,36.5317,36.5411,432356.0
2023-05-02 15:05:00,38.84,38.89,38.78,38.88,267249.0,36.5411,36.5881,36.4846,36.5787,267249.0
2023-05-02 15:10:00,38.87,38.95,38.86,38.91,391887.0,36.5693,36.6446,36.5599,36.6069,391887.0
2023-05-02 15:15:00,38.91,38.96,38.8,38.89,426492.0,36.6069,36.654,36.5035,36.5881,426492.0
2023-05-02 15:20:00,38.9,38.93,38.87,38.91,360200.0,36.5975,36.6258,36.5693,36.6069,360200.0
2023-05-02 15:25:00,38.91,38.98,38.9,38.96,356030.0,36.6069,36.6728,36.5975,36.654,356030.0
2023-05-02 15:30:00,38.97,39.0,38.93,38.98,338321.0,36.6634,36.6916,36.6258,36.6728,338321.0
2023-05-02 15:35:00,38.97,39.02,38.93,38.98,472653.0,36.6634,36.7104,36.6258,36.6728,472653.0
2023-05-02 15:40:00,38.99,39.0,38.94,38.95,470644.0,36.6822,36.6916,36.6352,36.6446,470644.0
2023-05-02 15:45:00,38.96,38.96,38.85,38.85,492999.0,36.654,36.654,36.5505,36.5505,492999.0
2023-05-02 15:50:00,38.85,38.93,38.83,38.91,662109.0,36.5505,36.6258,36.5317,36.6069,662109.0
2023-05-02 15:55:00,38.92,38.92,38.82,38.84,1313912.0,36.6164,36.6164,36.5223,36.5411,1313912.0
2023-05-03 09:30:00,39.03,39.14,38.87,39.08,380079.0,36.7198,36.8233,36.5693,36.7669,380079.0
2023-05-03 09:35:00,39.08,39.18,38.99,39.13,391552.0,36.7669,36.861,36.6822,36.8139,391552.0
2023-05-03 09:40:00,39.15,39.26,39.0,39.01,212683.0,36.8327,36.9362,36.6916,36.701,212683.0
2023-05-03 09:45:00,39.01,39.3,39.01,39.26,219295.0,36.701,36.9739,36.701,36.9362,219295.0
2023-05-03 09:50:00,39.26,39.32,39.1,39.13,207123.0,36.9362,36.9927,36.7857,36.8139,207123.0
2023-05-03 09:55:00,39.13,39.21,39.06,39.07,123250.0,36.8139,36.8892,36.7481,36.7575,123250.0
2023-05-03 10:00:00,39.08,39.15,38.98,39.09,119808.0,36.7669,36.8327,36.6728,36.7763,119808.0
2023-05-03 10:05:00,39.09,39.21,39.07,39.21,143292.0,36.7763,36.8892,36.7575,36.8892,143292.0
2023-05-03 10:10:00,39.21,39.27,39.06,39.12,81759.0,36.8892,36.9456,36.7481,36.8045,81759.0
2023-05-03 10:15:00,39.11,39.17,39.07,39.11,80760.0,36.7951,36.8516,36.7575,36.7951,80760.0
2023-05-03 10:20:00,39.12,39.24,39.11,39.2,103214.0,36.8045,36.9174,36.7951,36.8798,103214.0
2023-05-03 10:25:00,39.21,39.23,39.11,39.12,129156.0,36.8892,36.908,36.7951,36.8045,129156.0
2023-05-03 10:30:00,39.13,39.15,39.08,39.1,130299.0,36.8139,36.8327,36.7669,36.7857,130299.0
2023-05-03 10:35:00,39.11,39.18,39.04,39.05,135327.0,36.7951,36.861,36.7293,36.7387,135327.0
2023-05-03 10:40:00,39.05,39.05,38.92,38.95,130516.0,36.7387,36.7387,36.6164,36.6446,130516.0
2023-05-03 10:45:00,38.95,39.0,38.89,38.96,134108.0,36.6446,36.6916,36.5881,36.654,134108.0
2023-05-03 10:50:00,38.96,39.02,38.89,38.91,141847.0,36.654,36.7104,36.5881,36.6069,141847.0
2023-05-03 10:55:00,38.91,38.94,38.88,38.89,103283.0,36.6069,36.6352,36.5787,36.5881,103283.0
2023-05-03 11:00:00,38.89,38.92,38.81,38.85,154265.0,36.5881,36.6164,36.5129,36.5505,154265.0
2023-05-03 11:05:00,38.86,38.88,38.76,38.77,143509.0,36.5599,36.5787,36.4658,36.4752,143509.0
2023-05-03 11:10:00,38.78,38.79,38.69,38.73,130440.0,36.4846,36.494,36.4,36.4376,130440.0
2023-05-03 11:15:00,38.74,38.8,38.72,38.76,142055.0,36.447,36.5035,36.4282,36.4658,142055.0
2023-05-03 11:20:00,38.77,38.8,38.74,38.79,54976.0,36.4752,36.5035,36.447,36.494,54976.0
2023-05-03 11:25:00,38.79,38.84,38.78,38.83,152528.0,36.494,36.5411,36.4846,36.5317,152528.0
2023-05-03 11:30:00,38.84,38.92,38.81,38.9,152616.0,36.5411,36.6164,36.5129,36.5975,152616.0
2023-05-03 11:35:00,38.91,39.01,38.9,39.0,291263.0,36.6069,36.701,36.5975,36.6916,291263.0
2023-05-03 11:40:00,39.0,39.02,38.89,38.99,209846.0,36.6916,36.7104,36.5881,36.6822,209846.0
2023-05-03 11:45:00,38.99,39.01,38.96,38.98,201136.0,36.6822,36.701,36.654,36.6728,201136.0
2023-05-03 11:50:00,38.98,39.02,38.93,39.01,162256.0,36.6728,36.7104,36.6258,36.701,162256.0
2023-05-03 11:55:00,39.01,39.17,39.01,39.16,193268.0,36.701,36.8516,36.701,36.8421,193268.0
2023-05-03 12:00:00,39.16,39.21,39.13,39.2,165013.0,36.8421,36.8892,36.8139,36.8798,165013.0
2023-05-03 12:05:00,39.21,39.31,39.19,39.27,160427.0,36.8892,36.9833,36.8704,36.9456,160427.0
2023-05-03 12:10:00,39.28,39.32,39.27,39.31,188162.0,36.955,36.9927,36.9456,36.9833,188162.0
2023-05-03 12:15:00,39.31,39.35,39.25,39.26,402266.0,36.9833,37.0209,36.9268,36.9362,402266.0
2023-05-03 12:20:00,39.26,39.4,39.25,39.4,198247.0,36.9362,37.0679,36.9268,37.0679,198247.0
2023-05-03 12:25:00,39.4,39.44,39.38,39.43,174202.0,37.0679,37.1056,37.0491,37.0962,174202.0
2023-05-03 12:30:00,39.44,39.44,39.35,39.36,123854.0,37.1056,37.1056,37.0209,37.0303,123854.0
2023-05-03 12:35:00,39.36,39.37,39.26,39.27,90372.0,37.0303,37.0397,36.9362,36.9456,90372.0
2023-05-03 12:40:00,39.27,39.29,39.23,39.23,143798.0,36.9456,36.9645,36.908,36.908,143798.0
2023-05-03 12:45:00,39.23,39.26,39.19,39.26,115069.0,36.908,36.9362,36.8704,36.9362,115069.0
2023-05-03 12:50:00,39.26,39.34,39.26,39.3,165734.0,36.9362,37.0115,36.9362,36.9739,165734.0
2023-05-03 12:55:00,39.3,39.34,39.28,39.34,59218.0,36.9739,37.0115,36.955,37.0115,59218.0
2023-05-03 13:00:00,39.34,39.38,39.31,39.34,116933.0,37.0115,37.0491,36.9833,37.0115,116933.0
2023-05-03 13:05:00,39.34,39.35,39.28,39.35,120748.0,37.0115,37.0209,36.955,37.0209,120748.0
2023-05-03 13:10:00,39.36,39.38,39.31,39.32,121163.0,37.0303,37.0491,36.9833,36.9927,121163.0
2023-05-03 13:15:00,39.32,39.36,39.3,39.34,274304.0,36.9927,37.0303,36.9739,37.0115,274304.0
2023-05-03 13:20:00,39.34,39.37,39.3,39.34,144604.0,37.0115,37.0397,36.9739,37.0115,144604.0
2023-05-03 13:25:00,39.34,39.36,39.3,39.32,126684.0,37.0115,37.0303,36.9739,36.9927,126684.0
2023-05-03 13:30:00,39.32,39.34,39.29,39.3,111603.0,36.9927,37.0115,36.9645,36.9739,111603.0
2023-05-03 13:35:00,39.3,39.31,39.24,39.27,109440.0,36.9739,36.9833,36.9174,36.9456,109440.0
2023-05-03 13:40:00,39.27,39.29,39.22,39.23,130372.0,36.9456,36.9645,36.8986,36.908,130372.0
2023-05-03 13:45:00,39.24,39.29,39.23,39.29,104809.0,36.9174,36.9645,36.908,36.9645,104809.0
2023-05-03 13:50:00,39.29,39.37,39.28,39.37,99858.0,36.9645,37.0397,36.955,37.0397,99858.0
2023-05-03 13:55:00,39.37,39.44,39.34,39.43,154000.0,37.0397,37.1056,37.0115,37.0962,154000.0
2023-05-03 14:00:00,39.42,39.55,39.3,39.42,596571.0,37.0868,37.2091,36.9739,37.0868,596571.0
2023-05-03 14:05:00,39.43,39.47,39.3,39.38,284174.0,37.0962,37.1338,36.9739,37.0491,284174.0
2023-05-03 14:10:00,39.38,39.41,39.25,39.41,434820.0,37.0491,37.0774,36.9268,37.0774,434820.0
2023-05-03 14:15:00,39.42,39.5,39.39,39.46,323448.0,37.0868,37.162,37.0585,37.1244,323448.0
2023-05-03 14:20:00,39.46,39.53,39.42,39.47,237030.0,37.1244,37.1902,37.0868,37.1338,237030.0
2023-05-03 14:25:00,39.47,39.56,39.44,39.5,266513.0,37.1338,37.2185,37.1056,37.162,266513.0
2023-05-03 14:30:00,39.5,39.53,39.38,39.42,389131.0,37.162,37.1902,37.0491,37.0868,389131.0
2023-05-03 14:35:00,39.41,39.57,39.31,39.5,597425.0,37.0774,37.2279,36.9833,37.162,597425.0
2023-05-03 14:40:00,39.5,39.67,39.4,39.53,593670.0,37.162,37.322,37.0679,37.1902,593670.0
2023-05-03 14:45:00,39.53,39.59,39.43,39.43,379520.0,37.1902,37.2467,37.0962,37.0962,379520.0
2023-05-03 14:50:00,39.43,39.48,39.27,39.45,551604.0,37.0962,37.1432,36.9456,37.115,551604.0
2023-05-03 14:55:00,39.45,39.58,39.4,39.52,399438.0,37.115,37.2373,37.0679,37.1808,399438.0
2023-05-03 15:00:00,39.52,39.56,39.35,39.51,466851.0,37.1808,37.2185,37.0209,37.1714,466851.0
2023-05-03 15:05:00,39.51,39.62,39.39,39.41,596289.0,37.1714,37.2749,37.0585,37.0774,596289.0
2023-05-03 15:10:00,39.42,39.42,39.14,39.23,568880.0,37.0868,37.0868,36.8233,36.908,568880.0
2023-05-03 15:15:00,39.23,39.24,39.08,39.1,462733.0,36.908,36.9174,36.7669,36.7857,462733.0
2023-05-03 15:20:00,39.1,39.18,38.95,39.09,390873.0,36.7857,36.861,36.6446,36.7763,390873.0
2023-05-03 15:25:00,39.09,39.2,39.0,39.02,393961.0,36.7763,36.8798,36.6916,36.7104,393961.0
2023-05-03 15:30:00,39.03,39.04,38.94,39.03,438577.0,36.7198,36.7293,36.6352,36.7198,438577.0
2023-05-03 15:35:00,39.02,39.05,38.94,38.95,350918.0,36.7104,36.7387,36.6352,36.6446,350918.0
2023-05-03 15:40:00,38.94,38.94,38.86,38.87,547473.0,36.6352,36.6352,36.5599,36.5693,547473.0
2023-05-03 15:45:00,38.87,38.93,38.75,38.77,439730.0,36.5693,36.6258,36.4564,36.4752,439730.0
2023-05-03 15:50:00,38.77,38.84,38.66,38.7,575262.0,36.4752,36.5411,36.3717,36.4094,575262.0
2023-05-03 15:55:00,38.7,38.7,38.61,38.65,1150207.0,36.4094,36.4094,36.3247,36.3623,1150207.0
2023-05-04 09:30:00,37.68,38.08,37.55,37.92,1060724.0,35.7394,36.1188,35.6161,35.967,1060724.0
2023-05-04 09:35:00,37.91,37.96,37.56,37.56,550798.0,35.9575,36.0049,35.6256,35.6256,550798.0
2023-05-04 09:40:00,37.56,37.61,37.36,37.42,680507.0,35.6256,35.673,35.4359,35.4928,680507.0
2023-05-04 09:45:00,37.41,37.51,37.05,37.12,1239355.0,35.4833,35.5781,35.1418,35.2082,1239355.0
2023-05-04 09:50:00,37.12,37.53,37.08,37.48,1147039.0,35.2082,35.5971,35.1703,35.5497,1147039.0
2023-05-04 09:55:00,37.48,37.54,37.31,37.33,558253.0,35.5497,35.6066,35.3884,35.4074,558253.0
2023-05-04 10:00:00,37.32,37.49,37.26,37.37,443249.0,35.3979,35.5592,35.341,35.4453,443249.0
2023-05-04 10:05:00,37.38,37.42,37.25,37.33,510817.0,35.4548,35.4928,35.3315,35.4074,510817.0
2023-05-04 10:10:00,37.33,37.38,37.23,37.3,443428.0,35.4074,35.4548,35.3125,35.3789,443428.0
2023-05-04 10:15:00,37.3,37.33,37.03,37.08,1190618.0,35.3789,35.4074,35.1228,35.1703,1190618.0
2023-05-04 10:20:00,37.07,37.13,36.82,36.95,920657.0,35.1608,35.2177,34.9237,35.047,920657.0
2023-05-04 10:25:00,36.95,36.97,36.71,36.74,655974.0,35.047,35.0659,34.8193,34.8478,655974.0
2023-05-04 10:30:00,36.74,36.77,36.54,36.62,1430522.0,34.8478,34.8762,34.6581,34.734,1430522.0
2023-05-04 10:35:00,36.62,36.72,36.4,36.53,1320661.0,34.734,34.8288,34.5253,34.6486,1320661.0
2023-05-04 10:40:00,36.54,36.72,36.53,36.63,825003.0,34.6581,34.8288,34.6486,34.7434,825003.0
2023-05-04 10:45:00,36.63,36.89,36.57,36.7,1311691.0,34.7434,34.9901,34.6865,34.8098,1311691.0
2023-05-04 10:50:00,36.69,37.01,36.67,36.89,938683.0,34.8004,35.1039,34.7814,34.9901,938683.0
2023-05-04 10:55:00,36.88,36.96,36.7,36.8,488707.0,34.9806,35.0565,34.8098,34.9047,488707.0
2023-05-04 11:00:00,36.8,36.86,36.72,36.8,679463.0,34.9047,34.9616,34.8288,34.9047,679463.0
2023-05-04 11:05:00,36.79,37.14,36.78,37.11,859063.0,34.8952,35.2272,34.8857,35.1987,859063.0
2023-05-04 11:10:00,37.11,37.17,37.04,37.11,589964.0,35.1987,35.2556,35.1323,35.1987,589964.0
2023-05-04 11:15:00,37.1,37.14,36.89,37.0,745788.0,35.1892,35.2272,34.9901,35.0944,745788.0
2023-05-04 11:20:00,37.0,37.12,36.95,37.08,562621.0,35.0944,35.2082,35.047,35.1703,562621.0
2023-05-04 11:25:00,37.08,37.09,36.93,36.94,397871.0,35.1703,35.1798,35.028,35.0375,397871.0
2023-05-04 11:30:00,36.94,36.97,36.85,36.89,398761.0,35.0375,35.0659,34.9521,34.9901,398761.0
2023-05-04 11:35:00,36.88,36.94,36.82,36.84,687857.0,34.9806,35.0375,34.9237,34.9426,687857.0
2023-05-04 11:40:00,36.84,36.93,36.81,36.87,503975.0,34.9426,35.028,34.9142,34.9711,503975.0
2023-05-04 11:45:00,36.87,36.91,36.64,36.64,731710.0,34.9711,35.009,34.7529,34.7529,731710.0
2023-05-04 11:50:00,36.64,36.68,36.56,36.57,567973.0,34.7529,34.7909,34.6771,34.6865,567973.0
2023-05-04 11:55:00,36.57,36.62,36.5,36.54,482215.0,34.6865,34.734,34.6201,34.6581,482215.0
2023-05-04 12:00:00,36.54,36.61,36.4,36.53,739095.0,34.6581,34.7245,34.5253,34.6486,739095.0
2023-05-04 12:05:00,36.54,36.69,36.52,36.68,279431.0,34.6581,34.8004,34.6391,34.7909,279431.0
2023-05-04 12:10:00,36.68,36.81,36.65,36.8,275729.0,34.7909,34.9142,34.7624,34.9047,275729.0
2023-05-04 12:15:00,36.8,37.04,36.79,37.02,423562.0,34.9047,35.1323,34.8952,35.1134,423562.0
2023-05-04 12:20:00,37.01,37.12,36.92,37.07,359050.0,35.1039,35.2082,35.0185,35.1608,359050.0
2023-05-04 12:25:00,37.07,37.19,37.06,37.19,214005.0,35.1608,35.2746,35.1513,35.2746,214005.0
2023-05-04 12:30:00,37.19,37.23,36.91,36.94,466819.0,35.2746,35.3125,35.009,35.0375,466819.0
2023-05-04 12:35:00,36.94,37.11,36.93,37.04,209788.0,35.0375,35.1987,35.028,35.1323,209788.0
2023-05-04 12:40:00,37.05,37.07,36.94,37.01,494063.0,35.1418,35.1608,35.0375,35.1039,494063.0
2023-05-04 12:45:00,37.01,37.07,36.89,36.9,472467.0,35.1039,35.1608,34.9901,34.9995,472467.0
2023-05-04 12:50:00,36.91,36.91,36.61,36.62,654023.0,35.009,35.009,34.7245,34.734,654023.0
2023-05-04 12:55:00,36.63,36.87,36.61,36.84,343605.0,34.7434,34.9711,34.7245,34.9426,343605.0
2023-05-04 13:00:00,36.85,36.91,36.6,36.69,558814.0,34.9521,35.009,34.715,34.8004,558814.0
2023-05-04 13:05:00,36.7,36.89,36.69,36.82,344107.0,34.8098,34.9901,34.8004,34.9237,344107.0
2023-05-04 13:10:00,36.83,36.83,36.69,36.81,289184.0,34.9331,34.9331,34.8004,34.9142,289184.0
2023-05-04 13:15:00,36.8,36.89,36.75,36.87,364221.0,34.9047,34.9901,34.8573,34.9711,364221.0
2023-05-04 13:20:00,36.87,36.93,36.82,36.87,439812.0,34.9711,35.028,34.9237,34.9711,439812.0
2023-05-04 13:25:00,36.87,36.89,36.69,36.8,641721.0,34.9711,34.9901,34.8004,34.9047,641721.0
2023-05-04 13:30:00,36.8,36.84,36.77,36.84,366387.0,34.9047,34.9426,34.8762,34.9426,366387.0
2023-05-04 13:35:00,36.83,36.84,36.77,36.8,284983.0,34.9331,34.9426,34.8762,34.9047,284983.0
2023-05-04 13:40:00,36.8,36.81,36.7,36.73,380149.0,34.9047,34.9142,34.8098,34.8383,380149.0
2023-05-04 13:45:00,36.73,36.76,36.62,36.66,460331.0,34.8383,34.8668,34.734,34.7719,460331.0
2023-05-04 13:50:00,36.65,36.66,36.58,36.62,369944.0,34.7624,34.7719,34.696,34.734,369944.0
2023-05-04 13:55:00,36.62,36.68,36.58,36.6,434564.0,34.734,34.7909,34.696,34.715,434564.0
2023-05-04 14:00:00,36.6,36.64,36.52,36.58,397060.0,34.715,34.7529,34.6391,34.696,397060.0
2023-05-04 14:05:00,36.58,36.68,36.54,36.67,488338.0,34.696,34.7909,34.6581,34.7814,488338.0
2023-05-04 14:10:00,36.67,36.75,36.64,36.7,292961.0,34.7814,34.8573,34.7529,34.8098,292961.0
2023-05-04 14:15:00,36.69,36.71,36.65,36.69,482050.0,34.8004,34.8193,34.7624,34.8004,482050.0
2023-05-04 14:20:00,36.69,36.76,36.68,36.73,458081.0,34.8004,34.8668,34.7909,34.8383,458081.0
2023-05-04 14:25:00,36.74,36.78,36.65,36.68,232218.0,34.8478,34.8857,34.7624,34.7909,232218.0
2023-05-04 14:30:00,36.67,36.68,36.6,36.65,339673.0,34.7814,34.7909,34.715,34.7624,339673.0
2023-05-04 14:35:00,36.65,36.76,36.63,36.73,367564.0,34.7624,34.8668,34.7434,34.8383,367564.0
2023-05-04 14:40:00,36.73,36.77,36.7,36.73,286647.0,34.8383,34.8762,34.8098,34.8383,286647.0
2023-05-04 14:45:00,36.73,36.73,36.66,36.7,254857.0,34.8383,34.8383,34.7719,34.8098,254857.0
2023-05-04 14:50:00,36.7,36.86,36.7,36.85,319288.0,34.8098,34.9616,34.8098,34.9521,319288.0
2023-05-04 14:55:00,36.86,36.92,36.82,36.91,240818.0,34.9616,35.0185,34.9237,35.009,240818.0
2023-05-04 15:00:00,36.91,36.99,36.88,36.91,456271.0,35.009,35.0849,34.9806,35.009,456271.0
2023-05-04 15:05:00,36.91,36.97,36.87,36.93,318343.0,35.009,35.0659,34.9711,35.028,318343.0
2023-05-04 15:10:00,36.93,36.95,36.83,36.84,460710.0,35.028,35.047,34.9331,34.9426,460710.0
2023-05-04 15:15:00,36.83,36.84,36.8,36.82,282275.0,34.9331,34.9426,34.9047,34.9237,282275.0
2023-05-04 15:20:00,36.83,36.9,36.8,36.86,387034.0,34.9331,34.9995,34.9047,34.9616,387034.0
2023-05-04 15:25:00,36.86,36.94,36.84,36.84,367197.0,34.9616,35.0375,34.9426,34.9426,367197.0
2023-05-04 15:30:00,36.84,36.89,36.83,36.87,416895.0,34.9426,34.9901,34.9331,34.9711,416895.0
2023-05-04 15:35:00,36.88,36.94,36.85,36.87,537938.0,34.9806,35.0375,34.9521,34.9711,537938.0
2023-05-04 15:40:00,36.87,36.89,36.73,36.73,589451.0,34.9711,34.9901,34.8383,34.8383,589451.0
2023-05-04 15:45:00,36.73,36.83,36.63,36.83,900534.0,34.8383,34.9331,34.7434,34.9331,900534.0
2023-05-04 15:50:00,36.83,36.83,36.69,36.75,1159636.0,34.9331,34.9331,34.8004,34.8573,1159636.0
2023-05-04 15:55:00,36.75,36.8,36.69,36.73,2251499.0,34.8573,34.9047,34.8004,34.8383,2251499.0
2023-05-05 09:30:00,37.46,37.67,37.33,37.55,1118813.0,35.5307,35.7299,35.4074,35.6161,1118813.0
2023-05-05 09:35:00,37.55,37.81,37.44,37.74,628219.0,35.6161,35.8627,35.5117,35.7963,628219.0
2023-05-05 09:40:00,37.74,38.28,37.73,38.18,1441669.0,35.7963,36.3085,35.7868,36.2136,1441669.0
2023-05-05 09:45:00,38.19,38.2,37.82,37.87,893889.0,36.2231,36.2326,35.8722,35.9196,893889.0
2023-05-05 09:50:00,37.87,37.89,37.55,37.6,360896.0,35.9196,35.9386,35.6161,35.6635,360896.0
2023-05-05 09:55:00,37.6,37.64,37.49,37.6,347701.0,35.6635,35.7014,35.5592,35.6635,347701.0
2023-05-05 10:00:00,37.6,37.82,37.59,37.75,489376.0,35.6635,35.8722,35.654,35.8058,489376.0
2023-05-05 10:05:00,37.77,37.91,37.77,37.88,333459.0,35.8247,35.9575,35.8247,35.9291,333459.0
2023-05-05 10:10:00,37.88,37.92,37.71,37.83,495894.0,35.9291,35.967,35.7678,35.8816,495894.0
2023-05-05 10:15:00,37.83,37.93,37.77,37.84,285007.0,35.8816,35.9765,35.8247,35.8911,285007.0
2023-05-05 10:20:00,37.85,37.96,37.79,37.84,316981.0,35.9006,36.0049,35.8437,35.8911,316981.0
2023-05-05 10:25:00,37.84,37.94,37.82,37.86,553262.0,35.8911,35.986,35.8722,35.9101,553262.0
2023-05-05 10:30:00,37.86,37.9,37.69,37.7,169752.0,35.9101,35.948,35.7489,35.7583,169752.0
2023-05-05 10:35:00,37.7,37.77,37.67,37.73,231424.0,35.7583,35.8247,35.7299,35.7868,231424.0
2023-05-05 10:40:00,37.73,37.77,37.6,37.67,190611.0,35.7868,35.8247,35.6635,35.7299,190611.0
2023-05-05 10:45:00,37.66,37.75,37.63,37.75,194214.0,35.7204,35.8058,35.6919,35.8058,194214.0
2023-05-05 10:50:00,37.75,37.86,37.72,37.78,318338.0,35.8058,35.9101,35.7773,35.8342,318338.0
2023-05-05 10:55:00,37.79,37.85,37.75,37.77,228591.0,35.8437,35.9006,35.8058,35.8247,228591.0
2023-05-05 11:00:00,37.77,37.88,37.77,37.84,195919.0,35.8247,35.9291,35.8247,35.8911,195919.0
2023-05-05 11:05:00,37.84,37.88,37.73,37.75,254026.0,35.8911,35.9291,35.7868,35.8058,254026.0
2023-05-05 11:10:00,37.75,37.85,37.73,37.82,176743.0,35.8058,35.9006,35.7868,35.8722,176743.0
2023-05-05 11:15:00,37.83,37.85,37.72,37.73,197997.0,35.8816,35.9006,35.7773,35.7868,197997.0
2023-05-05 11:20:00,37.73,37.77,37.7,37.73,177593.0,35.7868,35.8247,35.7583,35.7868,177593.0
2023-05-05 11:25:00,37.73,37.74,37.68,37.73,221582.0,35.7868,35.7963,35.7394,35.7868,221582.0
2023-05-05 11:30:00,37.74,37.77,37.65,37.7,149737.0,35.7963,35.8247,35.7109,35.7583,149737.0
2023-05-05 11:35:00,37.7,37.79,37.69,37.76,124326.0,35.7583,35.8437,35.7489,35.8153,124326.0
2023-05-05 11:40:00,37.76,37.79,37.66,37.67,209290.0,35.8153,35.8437,35.7204,35.7299,209290.0
2023-05-05 11:45:00,37.67,37.79,37.65,37.77,202257.0,35.7299,35.8437,35.7109,35.8247,202257.0
2023-05-05 11:50:00,37.77,37.88,37.77,37.81,199092.0,35.8247,35.9291,35.8247,35.8627,199092.0
2023-05-05 11:55:00,37.82,37.84,37.77,37.81,151313.0,35.8722,35.8911,35.8247,35.8627,151313.0
2023-05-05 12:00:00,37.81,37.89,37.78,37.78,198201.0,35.8627,35.9386,35.8342,35.8342,198201.0
2023-05-05 12:05:00,37.78,37.78,37.71,37.72,192924.0,35.8342,35.8342,35.7678,35.7773,192924.0
2023-05-05 12:10:00,37.72,37.8,37.71,37.79,182205.0,35.7773,35.8532,35.7678,35.8437,182205.0
2023-05-05 12:15:00,37.78,37.83,37.74,37.75,205433.0,35.8342,35.8816,35.7963,35.8058,205433.0
2023-05-05 12:20:00,37.75,37.84,37.74,37.84,151511.0,35.8058,35.8911,35.7963,35.8911,151511.0
2023-05-05 12:25:00,37.84,37.9,37.82,37.85,239869.0,35.8911,35.948,35.8722,35.9006,239869.0
2023-05-05 12:30:00,37.86,37.9,37.81,37.82,156265.0,35.9101,35.948,35.8627,35.8722,156265.0
2023-05-05 12:35:00,37.83,37.84,37.78,37.81,143125.0,35.8816,35.8911,35.8342,35.8627,143125.0
2023-05-05 12:40:00,37.8,37.81,37.74,37.74,135024.0,35.8532,35.8627,35.7963,35.7963,135024.0
2023-05-05 12:45:00,37.74,37.78,37.69,37.73,243074.0,35.7963,35.8342,35.7489,35.7868,243074.0
2023-05-05 12:50:00,37.73,37.82,37.71,37.8,186135.0,35.7868,35.8722,35.7678,35.8532,186135.0
2023-05-05 12:55:00,37.8,37.87,37.79,37.85,354768.0,35.8532,35.9196,35.8437,35.9006,354768.0
2023-05-05 13:00:00,37.86,37.91,37.86,37.89,201096.0,35.9101,35.9575,35.9101,35.9386,201096.0
2023-05-05 13:05:00,37.89,37.91,37.88,37.9,149718.0,35.9386,35.9575,35.9291,35.948,149718.0
2023-05-05 13:10:00,37.9,37.9,37.85,37.85,85396.0,35.948,35.948,35.9006,35.9006,85396.0
2023-05-05 13:15:00,37.86,37.89,37.78,37.8,190147.0,35.9101,35.9386,35.8342,35.8532,190147.0
2023-05-05 13:20:00,37.8,37.84,37.79,37.84,138490.0,35.8532,35.8911,35.8437,35.8911,138490.0
2023-05-05 13:25:00,37.84,37.87,37.8,37.82,219035.0,35.8911,35.9196,35.8532,35.8722,219035.0
2023-05-05 13:30:00,37.82,37.84,37.8,37.83,139736.0,35.8722,35.8911,35.8532,35.8816,139736.0
2023-05-05 13:35:00,37.83,37.89,37.82,37.88,307437.0,35.8816,35.9386,35.8722,35.9291,307437.0
2023-05-05 13:40:00,37.88,37.9,37.87,37.9,357323.0,35.9291,35.948,35.9196,35.948,357323.0
2023-05-05 13:45:00,37.9,37.91,37.86,37.87,204890.0,35.948,35.9575,35.9101,35.9196,204890.0
2023-05-05 13:50:00,37.88,37.9,37.86,37.89,220263.0,35.9291,35.948,35.9101,35.9386,220263.0
2023-05-05 13:55:00,37.9,37.91,37.84,37.89,152451.0,35.948,35.9575,35.8911,35.9386,152451.0
2023-05-05 14:00:00,37.89,37.96,37.88,37.95,237651.0,35.9386,36.0049,35.9291,35.9955,237651.0
2023-05-05 14:05:00,37.96,38.0,37.94,37.98,176138.0,36.0049,36.0429,35.986,36.0239,176138.0
2023-05-05 14:10:00,37.98,38.02,37.97,37.99,120910.0,36.0239,36.0619,36.0144,36.0334,120910.0
2023-05-05 14:15:00,37.99,38.02,37.93,37.95,243617.0,36.0334,36.0619,35.9765,35.9955,243617.0
2023-05-05 14:20:00,37.94,37.96,37.91,37.94,241503.0,35.986,36.0049,35.9575,35.986,241503.0
2023-05-05 14:25:00,37.95,38.03,37.94,38.0,175294.0,35.9955,36.0713,35.986,36.0429,175294.0
2023-05-05 14:30:00,38.01,38.03,37.91,37.94,140805.0,36.0524,36.0713,35.9575,35.986,140805.0
2023-05-05 14:35:00,37.93,37.97,37.92,37.95,107221.0,35.9765,36.0144,35.967,35.9955,107221.0
2023-05-05 14:40:00,37.95,38.08,37.94,38.04,323666.0,35.9955,36.1188,35.986,36.0808,323666.0
2023-05-05 14:45:00,38.04,38.08,38.02,38.06,140997.0,36.0808,36.1188,36.0619,36.0998,140997.0
2023-05-05 14:50:00,38.07,38.1,38.03,38.05,299940.0,36.1093,36.1377,36.0713,36.0903,299940.0
2023-05-05 14:55:00,38.05,38.1,37.98,38.0,220284.0,36.0903,36.1377,36.0239,36.0429,220284.0
2023-05-05 15:00:00,38.0,38.11,37.97,38.11,138197.0,36.0429,36.1472,36.0144,36.1472,138197.0
2023-05-05 15:05:00,38.11,38.18,38.1,38.17,256742.0,36.1472,36.2136,36.1377,36.2041,256742.0
2023-05-05 15:10:00,38.17,38.21,38.11,38.13,274670.0,36.2041,36.2421,36.1472,36.1662,274670.0
2023-05-05 15:15:00,38.13,38.14,38.03,38.07,230642.0,36.1662,36.1757,36.0713,36.1093,230642.0
2023-05-05 15:20:00,38.07,38.1,38.04,38.09,282562.0,36.1093,36.1377,36.0808,36.1283,282562.0
2023-05-05 15:25:00,38.09,38.1,38.04,38.07,210695.0,36.1283,36.1377,36.0808,36.1093,210695.0
2023-05-05 15:30:00,38.07,38.08,38.03,38.05,287196.0,36.1093,36.1188,36.0713,36.0903,287196.0
2023-05-05 15:35:00,38.05,38.06,38.01,38.02,276777.0,36.0903,36.0998,36.0524,36.0619,276777.0
2023-05-05 15:40:00,38.01,38.02,37.97,37.98,412623.0,36.0524,36.0619,36.0144,36.0239,412623.0
2023-05-05 15:45:00,37.98,38.01,37.95,38.01,302517.0,36.0239,36.0524,35.9955,36.0524,302517.0
2023-05-05 15:50:00,38.0,38.0,37.91,37.93,437192.0,36.0429,36.0429,35.9575,35.9765,437192.0
2023-05-05 15:55:00,37.93,37.96,37.88,37.96,1205257.0,35.9765,36.0049,35.9291,36.0049,1205257.0
2023-05-08 09:30:00,38.43,38.68,38.4,38.53,577901.0,36.4507,36.6879,36.4223,36.5456,577901.0
2023-05-08 09:35:00,38.51,38.72,38.5,38.58,288550.0,36.5266,36.7258,36.5171,36.593,288550.0
2023-05-08 09:40:00,38.58,38.59,38.32,38.35,279449.0,36.593,36.6025,36.3464,36.3749,279449.0
2023-05-08 09:45:00,38.34,38.35,38.15,38.32,325473.0,36.3654,36.3749,36.1852,36.3464,325473.0
2023-05-08 09:50:00,38.32,38.47,38.22,38.38,367132.0,36.3464,36.4887,36.2516,36.4033,367132.0
2023-05-08 09:55:00,38.38,38.51,38.33,38.36,221857.0,36.4033,36.5266,36.3559,36.3843,221857.0
2023-05-08 10:00:00,38.37,38.53,38.36,38.52,224264.0,36.3938,36.5456,36.3843,36.5361,224264.0
2023-05-08 10:05:00,38.52,38.53,38.39,38.42,246231.0,36.5361,36.5456,36.4128,36.4413,246231.0
2023-05-08 10:10:00,38.43,38.49,38.35,38.44,171049.0,36.4507,36.5077,36.3749,36.4602,171049.0
2023-05-08 10:15:00,38.44,38.49,38.39,38.4,178624.0,36.4602,36.5077,36.4128,36.4223,178624.0
2023-05-08 10:20:00,38.39,38.44,38.34,38.38,138394.0,36.4128,36.4602,36.3654,36.4033,138394.0
2023-05-08 10:25:00,38.38,38.41,38.34,38.4,295257.0,36.4033,36.4318,36.3654,36.4223,295257.0
2023-05-08 10:30:00,38.4,38.53,38.39,38.44,200185.0,36.4223,36.5456,36.4128,36.4602,200185.0
2023-05-08 10:35:00,38.45,38.53,38.4,38.53,151847.0,36.4697,36.5456,36.4223,36.5456,151847.0
2023-05-08 10:40:00,38.53,38.58,38.5,38.52,167103.0,36.5456,36.593,36.5171,36.5361,167103.0
2023-05-08 10:45:00,38.53,38.58,38.49,38.57,135573.0,36.5456,36.593,36.5077,36.5835,135573.0
2023-05-08 10:50:00,38.57,38.64,38.56,38.64,169210.0,36.5835,36.6499,36.574,36.6499,169210.0
2023-05-08 10:55:00,38.64,38.74,38.63,38.72,223644.0,36.6499,36.7448,36.6404,36.7258,223644.0
2023-05-08 11:00:00,38.72,38.76,38.69,38.73,177715.0,36.7258,36.7637,36.6974,36.7353,177715.0
2023-05-08 11:05:00,38.72,38.74,38.67,38.69,156597.0,36.7258,36.7448,36.6784,36.6974,156597.0
2023-05-08 11:10:00,38.69,38.72,38.62,38.63,151010.0,36.6974,36.7258,36.631,36.6404,151010.0
2023-05-08 11:15:00,38.62,38.66,38.6,38.63,154550.0,36.631,36.6689,36.612,36.6404,154550.0
2023-05-08 11:20:00,38.63,38.63,38.5,38.52,185031.0,36.6404,36.6404,36.5171,36.5361,185031.0
2023-05-08 11:25:00,38.52,38.53,38.44,38.45,181936.0,36.5361,36.5456,36.4602,36.4697,181936.0
2023-05-08 11:30:00,38.45,38.53,38.42,38.51,226041.0,36.4697,36.5456,36.4413,36.5266,226041.0
2023-05-08 11:35:00,38.51,38.55,38.49,38.52,138496.0,36.5266,36.5646,36.5077,36.5361,138496.0
2023-05-08 11:40:00,38.52,38.56,38.45,38.52,193774.0,36.5361,36.574,36.4697,36.5361,193774.0
2023-05-08 11:45:00,38.52,38.56,38.51,38.54,169330.0,36.5361,36.574,36.5266,36.5551,169330.0
2023-05-08 11:50:00,38.53,38.6,38.51,38.59,207993.0,36.5456,36.612,36.5266,36.6025,207993.0
2023-05-08 11:55:00,38.6,38.64,38.55,38.6,254697.0,36.612,36.6499,36.5646,36.612,254697.0
2023-05-08 12:00:00,38.61,38.64,38.56,38.58,140474.0,36.6215,36.6499,36.574,36.593,140474.0
2023-05-08 12:05:00,38.59,38.65,38.58,38.65,146571.0,36.6025,36.6594,36.593,36.6594,146571.0
2023-05-08 12:10:00,38.65,38.71,38.61,38.68,216364.0,36.6594,36.7163,36.6215,36.6879,216364.0
2023-05-08 12:15:00,38.68,38.72,38.65,38.71,124930.0,36.6879,36.7258,36.6594,36.7163,124930.0
2023-05-08 12:20:00,38.71,38.72,38.67,38.7,95221.0,36.7163,36.7258,36.6784,36.7068,95221.0
2023-05-08 12:25:00,38.69,38.7,38.6,38.61,140320.0,36.6974,36.7068,36.612,36.6215,140320.0
2023-05-08 12:30:00,38.61,38.63,38.6,38.61,109374.0,36.6215,36.6404,36.612,36.6215,109374.0
2023-05-08 12:35:00,38.61,38.64,38.58,38.58,111714.0,36.6215,36.6499,36.593,36.593,111714.0
2023-05-08 12:40:00,38.58,38.58,38.49,38.51,174978.0,36.593,36.593,36.5077,36.5266,174978.0
2023-05-08 12:45:00,38.5,38.51,38.44,38.46,150080.0,36.5171,36.5266,36.4602,36.4792,150080.0
2023-05-08 12:50:00,38.45,38.48,38.42,38.48,136602.0,36.4697,36.4982,36.4413,36.4982,136602.0
2023-05-08 12:55:00,38.48,38.49,38.43,38.46,102071.0,36.4982,36.5077,36.4507,36.4792,102071.0
2023-05-08 13:00:00,38.47,38.5,38.42,38.43,101863.0,36.4887,36.5171,36.4413,36.4507,101863.0
2023-05-08 13:05:00,38.43,38.5,38.43,38.48,113238.0,36.4507,36.5171,36.4507,36.4982,113238.0
2023-05-08 13:10:00,38.49,38.51,38.47,38.48,141886.0,36.5077,36.5266,36.4887,36.4982,141886.0
2023-05-08 13:15:00,38.48,38.52,38.46,38.47,146453.0,36.4982,36.5361,36.4792,36.4887,146453.0
2023-05-08 13:20:00,38.46,38.55,38.46,38.48,140812.0,36.4792,36.5646,36.4792,36.4982,140812.0
2023-05-08 13:25:00,38.48,38.49,38.41,38.43,112257.0,36.4982,36.5077,36.4318,36.4507,112257.0
2023-05-08 13:30:00,38.43,38.53,38.42,38.48,129643.0,36.4507,36.5456,36.4413,36.4982,129643.0
2023-05-08 13:35:00,38.49,38.52,38.44,38.51,226850.0,36.5077,36.5361,36.4602,36.5266,226850.0
2023-05-08 13:40:00,38.51,38.59,38.5,38.58,184530.0,36.5266,36.6025,36.5171,36.593,184530.0
2023-05-08 13:45:00,38.58,38.71,38.57,38.64,294410.0,36.593,36.7163,36.5835,36.6499,294410.0
2023-05-08 13:50:00,38.64,38.66,38.6,38.65,142392.0,36.6499,36.6689,36.612,36.6594,142392.0
2023-05-08 13:55:00,38.65,38.72,38.64,38.72,150648.0,36.6594,36.7258,36.6499,36.7258,150648.0
2023-05-08 14:00:00,38.72,38.78,38.68,38.68,344770.0,36.7258,36.7827,36.6879,36.6879,344770.0
2023-05-08 14:05:00,38.69,38.72,38.49,38.55,325501.0,36.6974,36.7258,36.5077,36.5646,325501.0
2023-05-08 14:10:00,38.55,38.64,38.53,38.57,180084.0,36.5646,36.6499,36.5456,36.5835,180084.0
2023-05-08 14:15:00,38.57,38.59,38.55,38.58,110032.0,36.5835,36.6025,36.5646,36.593,110032.0
2023-05-08 14:20:00,38.58,38.68,38.57,38.66,189568.0,36.593,36.6879,36.5835,36.6689,189568.0
2023-05-08 14:25:00,38.66,38.69,38.64,38.67,128038.0,36.6689,36.6974,36.6499,36.6784,128038.0
2023-05-08 14:30:00,38.66,38.7,38.64,38.66,187352.0,36.6689,36.7068,36.6499,36.6689,187352.0
2023-05-08 14:35:00,38.66,38.71,38.64,38.7,129296.0,36.6689,36.7163,36.6499,36.7068,129296.0
2023-05-08 14:40:00,38.7,38.73,38.66,38.71,221114.0,36.7068,36.7353,36.6689,36.7163,221114.0
2023-05-08 14:45:00,38.71,38.75,38.68,38.75,155783.0,36.7163,36.7543,36.6879,36.7543,155783.0
2023-05-08 14:50:00,38.75,38.76,38.71,38.75,187084.0,36.7543,36.7637,36.7163,36.7543,187084.0
2023-05-08 14:55:00,38.75,38.77,38.66,38.66,218936.0,36.7543,36.7732,36.6689,36.6689,218936.0
2023-05-08 15:00:00,38.67,38.67,38.56,38.59,228204.0,36.6784,36.6784,36.574,36.6025,228204.0
2023-05-08 15:05:00,38.6,38.63,38.58,38.62,156827.0,36.612,36.6404,36.593,36.631,156827.0
2023-05-08 15:10:00,38.62,38.67,38.61,38.64,181849.0,36.631,36.6784,36.6215,36.6499,181849.0
2023-05-08 15:15:00,38.64,38.66,38.58,38.66,174788.0,36.6499,36.6689,36.593,36.6689,174788.0
2023-05-08 15:20:00,38.66,38.67,38.61,38.63,165572.0,36.6689,36.6784,36.6215,36.6404,165572.0
2023-05-08 15:25:00,38.63,38.63,38.58,38.59,171155.0,36.6404,36.6404,36.593,36.6025,171155.0
2023-05-08 15:30:00,38.59,38.63,38.55,38.56,249211.0,36.6025,36.6404,36.5646,36.574,249211.0
2023-05-08 15:35:00,38.57,38.63,38.56,38.61,180303.0,36.5835,36.6404,36.574,36.6215,180303.0
2023-05-08 15:40:00,38.61,38.65,38.57,38.57,298725.0,36.6215,36.6594,36.5835,36.5835,298725.0
2023-05-08 15:45:00,38.57,38.58,38.51,38.51,280863.0,36.5835,36.593,36.5266,36.5266,280863.0
2023-05-08 15:50:00,38.51,38.52,38.44,38.45,404113.0,36.5266,36.5361,36.4602,36.4697,404113.0
2023-05-08 15:55:00,38.46,38.46,38.37,38.38,1198138.0,36.4792,36.4792,36.3938,36.4033,1198138.0
2023-05-09 09:30:00,37.94,37.98,37.77,37.93,416899.0,35.986,36.0239,35.8247,35.9765,416899.0
2023-05-09 09:35:00,37.93,38.08,37.84,37.86,310614.0,35.9765,36.1188,35.8911,35.9101,310614.0
2023-05-09 09:40:00,37.86,38.13,37.84,38.11,405940.0,35.9101,36.1662,35.8911,36.1472,405940.0
2023-05-09 09:45:00,38.11,38.17,37.94,37.95,343573.0,36.1472,36.2041,35.986,35.9955,343573.0
2023-05-09 09:50:00,37.95,38.0,37.84,38.0,248643.0,35.9955,36.0429,35.8911,36.0429,248643.0
2023-05-09 09:55:00,38.0,38.07,37.92,38.01,189581.0,36.0429,36.1093,35.967,36.0524,189581.0
2023-05-09 10:00:00,38.01,38.09,37.87,37.91,362292.0,36.0524,36.1283,35.9196,35.9575,362292.0
2023-05-09 10:05:00,37.91,38.02,37.91,38.0,196320.0,35.9575,36.0619,35.9575,36.0429,196320.0
2023-05-09 10:10:00,38.0,38.11,37.94,38.09,344144.0,36.0429,36.1472,35.986,36.1283,344144.0
2023-05-09 10:15:00,38.09,38.21,38.05,38.14,243555.0,36.1283,36.2421,36.0903,36.1757,243555.0
2023-05-09 10:20:00,38.14,38.16,38.07,38.11,227004.0,36.1757,36.1946,36.1093,36.1472,227004.0
2023-05-09 10:25:00,38.11,38.22,38.1,38.18,234381.0,36.1472,36.2516,36.1377,36.2136,234381.0
2023-05-09 10:30:00,38.19,38.21,38.1,38.11,148246.0,36.2231,36.2421,36.1377,36.1472,148246.0
2023-05-09 10:35:00,38.11,38.18,38.1,38.18,167668.0,36.1472,36.2136,36.1377,36.2136,167668.0
2023-05-09 10:40:00,38.18,38.32,38.17,38.31,179256.0,36.2136,36.3464,36.2041,36.3369,179256.0
2023-05-09 10:45:00,38.31,38.35,38.26,38.28,204472.0,36.3369,36.3749,36.2895,36.3085,204472.0
2023-05-09 10:50:00,38.28,38.3,38.21,38.25,203194.0,36.3085,36.3274,36.2421,36.28,203194.0
2023-05-09 10:55:00,38.25,38.27,38.21,38.23,147705.0,36.28,36.299,36.2421,36.261,147705.0
2023-05-09 11:00:00,38.22,38.26,38.19,38.22,135538.0,36.2516,36.2895,36.2231,36.2516,135538.0
2023-05-09 11:05:00,38.22,38.27,38.19,38.26,168170.0,36.2516,36.299,36.2231,36.2895,168170.0
2023-05-09 11:10:00,38.27,38.27,38.16,38.19,121955.0,36.299,36.299,36.1946,36.2231,121955.0
2023-05-09 11:15:00,38.19,38.28,38.17,38.27,156625.0,36.2231,36.3085,36.2041,36.299,156625.0
2023-05-09 11:20:00,38.27,38.31,38.25,38.26,140683.0,36.299,36.3369,36.28,36.2895,140683.0
2023-05-09 11:25:00,38.25,38.26,38.17,38.17,224706.0,36.28,36.2895,36.2041,36.2041,224706.0
2023-05-09 11:30:00,38.18,38.21,38.13,38.18,128511.0,36.2136,36.2421,36.1662,36.2136,128511.0
2023-05-09 11:35:00,38.19,38.2,38.08,38.09,110928.0,36.2231,36.2326,36.1188,36.1283,110928.0
2023-05-09 11:40:00,38.09,38.1,38.05,38.1,115584.0,36.1283,36.1377,36.0903,36.1377,115584.0
2023-05-09 11:45:00,38.11,38.15,38.1,38.15,156717.0,36.1472,36.1852,36.1377,36.1852,156717.0
2023-05-09 11:50:00,38.15,38.19,38.13,38.14,201857.0,36.1852,36.2231,36.1662,36.1757,201857.0
2023-05-09 11:55:00,38.14,38.21,38.13,38.2,146407.0,36.1757,36.2421,36.1662,36.2326,146407.0
2023-05-09 12:00:00,38.2,38.24,38.17,38.19,173449.0,36.2326,36.2705,36.2041,36.2231,173449.0
2023-05-09 12:05:00,38.19,38.25,38.18,38.21,95433.0,36.2231,36.28,36.2136,36.2421,95433.0
2023-05-09 12:10:00,38.22,38.25,38.19,38.22,140681.0,36.2516,36.28,36.2231,36.2516,140681.0
2023-05-09 12:15:00,38.22,38.24,38.19,38.21,150086.0,36.2516,36.2705,36.2231,36.2421,150086.0
2023-05-09 12:20:00,38.21,38.24,38.16,38.2,165096.0,36.2421,36.2705,36.1946,36.2326,165096.0
2023-05-09 12:25:00,38.2,38.22,38.18,38.19,108748.0,36.2326,36.2516,36.2136,36.2231,108748.0
2023-05-09 12:30:00,38.18,38.24,38.18,38.22,81694.0,36.2136,36.2705,36.2136,36.2516,81694.0
2023-05-09 12:35:00,38.22,38.22,38.14,38.15,86944.0,36.2516,36.2516,36.1757,36.1852,86944.0
2023-05-09 12:40:00,38.15,38.16,38.11,38.13,99711.0,36.1852,36.1946,36.1472,36.1662,99711.0
2023-05-09 12:45:00,38.12,38.18,38.12,38.17,183525.0,36.1567,36.2136,36.1567,36.2041,183525.0
2023-05-09 12:50:00,38.17,38.19,38.14,38.15,71696.0,36.2041,36.2231,36.1757,36.1852,71696.0
2023-05-09 12:55:00,38.15,38.17,38.12,38.14,75673.0,36.1852,36.2041,36.1567,36.1757,75673.0
2023-05-09 13:00:00,38.13,38.18,38.12,38.18,127436.0,36.1662,36.2136,36.1567,36.2136,127436.0
2023-05-09 13:05:00,38.18,38.2,38.16,38.18,126848.0,36.2136,36.2326,36.1946,36.2136,126848.0
2023-05-09 13:10:00,38.17,38.2,38.16,38.19,68523.0,36.2041,36.2326,36.1946,36.2231,68523.0
2023-05-09 13:15:00,38.19,38.23,38.18,38.22,128670.0,36.2231,36.261,36.2136,36.2516,128670.0
2023-05-09 13:20:00,38.22,38.24,38.16,38.16,98557.0,36.2516,36.2705,36.1946,36.1946,98557.0
2023-05-09 13:25:00,38.16,38.23,38.16,38.22,70542.0,36.1946,36.261,36.1946,36.2516,70542.0
2023-05-09 13:30:00,38.22,38.27,38.21,38.23,114498.0,36.2516,36.299,36.2421,36.261,114498.0
2023-05-09 13:35:00,38.23,38.27,38.22,38.23,115284.0,36.261,36.299,36.2516,36.261,115284.0
2023-05-09 13:40:00,38.24,38.27,38.21,38.27,134886.0,36.2705,36.299,36.2421,36.299,134886.0
2023-05-09 13:45:00,38.27,38.37,38.25,38.37,185333.0,36.299,36.3938,36.28,36.3938,185333.0
2023-05-09 13:50:00,38.36,38.45,38.35,38.44,199749.0,36.3843,36.4697,36.3749,36.4602,199749.0
2023-05-09 13:55:00,38.45,38.53,38.44,38.51,211125.0,36.4697,36.5456,36.4602,36.5266,211125.0
2023-05-09 14:00:00,38.51,38.51,38.44,38.46,158632.0,36.5266,36.5266,36.4602,36.4792,158632.0
2023-05-09 14:05:00,38.47,38.47,38.41,38.45,98611.0,36.4887,36.4887,36.4318,36.4697,98611.0
2023-05-09 14:10:00,38.45,38.46,38.43,38.45,103035.0,36.4697,36.4792,36.4507,36.4697,103035.0
2023-05-09 14:15:00,38.46,38.53,38.45,38.5,197109.0,36.4792,36.5456,36.4697,36.5171,197109.0
2023-05-09 14:20:00,38.51,38.51,38.47,38.48,98359.0,36.5266,36.5266,36.4887,36.4982,98359.0
2023-05-09 14:25:00,38.48,38.5,38.46,38.49,116962.0,36.4982,36.5171,36.4792,36.5077,116962.0
2023-05-09 14:30:00,38.5,38.51,38.47,38.48,75251.0,36.5171,36.5266,36.4887,36.4982,75251.0
2023-05-09 14:35:00,38.48,38.56,38.48,38.54,160533.0,36.4982,36.574,36.4982,36.5551,160533.0
2023-05-09 14:40:00,38.54,38.61,38.53,38.59,177422.0,36.5551,36.6215,36.5456,36.6025,177422.0
2023-05-09 14:45:00,38.59,38.63,38.58,38.62,145036.0,36.6025,36.6404,36.593,36.631,145036.0
2023-05-09 14:50:00,38.63,38.63,38.5,38.52,153498.0,36.6404,36.6404,36.5171,36.5361,153498.0
2023-05-09 14:55:00,38.52,38.54,38.49,38.52,192782.0,36.5361,36.5551,36.5077,36.5361,192782.0
2023-05-09 15:00:00,38.52,38.57,38.52,38.57,108935.0,36.5361,36.5835,36.5361,36.5835,108935.0
2023-05-09 15:05:00,38.57,38.67,38.56,38.64,186454.0,36.5835,36.6784,36.574,36.6499,186454.0
2023-05-09 15:10:00,38.64,38.67,38.62,38.63,177092.0,36.6499,36.6784,36.631,36.6404,177092.0
2023-05-09 15:15:00,38.63,38.63,38.59,38.59,121118.0,36.6404,36.6404,36.6025,36.6025,121118.0
2023-05-09 15:20:00,38.59,38.62,38.57,38.61,159443.0,36.6025,36.631,36.5835,36.6215,159443.0
2023-05-09 15:25:00,38.61,38.66,38.6,38.65,138816.0,36.6215,36.6689,36.612,36.6594,138816.0
2023-05-09 15:30:00,38.65,38.66,38.62,38.65,173468.0,36.6594,36.6689,36.631,36.6594,173468.0
2023-05-09 15:35:00,38.65,38.65,38.59,38.59,194400.0,36.6594,36.6594,36.6025,36.6025,194400.0
2023-05-09 15:40:00,38.59,38.6,38.55,38.55,220981.0,36.6025,36.612,36.5646,36.5646,220981.0
2023-05-09 15:45:00,38.55,38.56,38.5,38.51,260740.0,36.5646,36.574,36.5171,36.5266,260740.0
2023-05-09 15:50:00,38.5,38.51,38.47,38.5,407737.0,36.5171,36.5266,36.4887,36.5171,407737.0
2023-05-09 15:55:00,38.5,38.56,38.48,38.55,1160678.0,36.5171,36.574,36.4982,36.5646,1160678.0
2023-05-10 09:30:00,39.2,39.23,38.86,38.9,352413.0,37.1811,37.2095,36.8586,36.8965,352413.0
2023-05-10 09:35:00,38.9,38.92,38.72,38.8,326532.0,36.8965,36.9155,36.7258,36.8017,326532.0
2023-05-10 09:40:00,38.8,38.84,38.73,38.78,235572.0,36.8017,36.8396,36.7353,36.7827,235572.0
2023-05-10 09:45:00,38.78,38.84,38.6,38.63,294713.0,36.7827,36.8396,36.612,36.6404,294713.0
2023-05-10 09:50:00,38.63,38.68,38.55,38.58,257991.0,36.6404,36.6879,36.5646,36.593,257991.0
2023-05-10 09:55:00,38.58,38.72,38.54,38.68,248620.0,36.593,36.7258,36.5551,36.6879,248620.0
2023-05-10 10:00:00,38.68,38.78,38.64,38.75,416011.0,36.6879,36.7827,36.6499,36.7543,416011.0
2023-05-10 10:05:00,38.76,38.77,38.62,38.63,251256.0,36.7637,36.7732,36.631,36.6404,251256.0
2023-05-10 10:10:00,38.63,38.69,38.59,38.63,189543.0,36.6404,36.6974,36.6025,36.6404,189543.0
2023-05-10 10:15:00,38.62,38.65,38.43,38.44,284304.0,36.631,36.6594,36.4507,36.4602,284304.0
2023-05-10 10:20:00,38.45,38.56,38.44,38.52,207229.0,36.4697,36.574,36.4602,36.5361,207229.0
2023-05-10 10:25:00,38.52,38.56,38.43,38.45,164667.0,36.5361,36.574,36.4507,36.4697,164667.0
2023-05-10 10:30:00,38.44,38.51,38.41,38.43,209906.0,36.4602,36.5266,36.4318,36.4507,209906.0
2023-05-10 10:35:00,38.43,38.49,38.38,38.42,185377.0,36.4507,36.5077,36.4033,36.4413,185377.0
2023-05-10 10:40:00,38.43,38.5,38.35,38.37,191583.0,36.4507,36.5171,36.3749,36.3938,191583.0
2023-05-10 10:45:00,38.36,38.5,38.31,38.42,196997.0,36.3843,36.5171,36.3369,36.4413,196997.0
2023-05-10 10:50:00,38.41,38.42,38.3,38.39,193256.0,36.4318,36.4413,36.3274,36.4128,193256.0
2023-05-10 10:55:00,38.39,38.4,38.33,38.38,174960.0,36.4128,36.4223,36.3559,36.4033,174960.0
2023-05-10 11:00:00,38.38,38.41,38.33,38.36,169807.0,36.4033,36.4318,36.3559,36.3843,169807.0
2023-05-10 11:05:00,38.37,38.4,38.31,38.39,117750.0,36.3938,36.4223,36.3369,36.4128,117750.0
2023-05-10 11:10:00,38.39,38.4,38.29,38.29,134043.0,36.4128,36.4223,36.318,36.318,134043.0
2023-05-10 11:15:00,38.29,38.42,38.28,38.4,142166.0,36.318,36.4413,36.3085,36.4223,142166.0
2023-05-10 11:20:00,38.4,38.48,38.38,38.43,123453.0,36.4223,36.4982,36.4033,36.4507,123453.0
2023-05-10 11:25:00,38.43,38.46,38.41,38.44,112286.0,36.4507,36.4792,36.4318,36.4602,112286.0
2023-05-10 11:30:00,38.44,38.47,38.4,38.43,127051.0,36.4602,36.4887,36.4223,36.4507,127051.0
2023-05-10 11:35:00,38.44,38.45,38.39,38.44,118450.0,36.4602,36.4697,36.4128,36.4602,118450.0
2023-05-10 11:40:00,38.44,38.5,38.42,38.44,131316.0,36.4602,36.5171,36.4413,36.4602,131316.0
2023-05-10 11:45:00,38.44,38.46,38.37,38.39,94243.0,36.4602,36.4792,36.3938,36.4128,94243.0
2023-05-10 11:50:00,38.39,38.4,38.34,38.36,134438.0,36.4128,36.4223,36.3654,36.3843,134438.0
2023-05-10 11:55:00,38.36,38.39,38.33,38.36,153732.0,36.3843,36.4128,36.3559,36.3843,153732.0
2023-05-10 12:00:00,38.36,38.37,38.26,38.28,182046.0,36.3843,36.3938,36.2895,36.3085,182046.0
2023-05-10 12:05:00,38.28,38.31,38.25,38.3,101504.0,36.3085,36.3369,36.28,36.3274,101504.0
2023-05-10 12:10:00,38.3,38.35,38.26,38.32,123399.0,36.3274,36.3749,36.2895,36.3464,123399.0
2023-05-10 12:15:00,38.32,38.32,38.27,38.3,92721.0,36.3464,36.3464,36.299,36.3274,92721.0
2023-05-10 12:20:00,38.3,38.36,38.27,38.34,136377.0,36.3274,36.3843,36.299,36.3654,136377.0
2023-05-10 12:25:00,38.34,38.37,38.27,38.29,101741.0,36.3654,36.3938,36.299,36.318,101741.0
2023-05-10 12:30:00,38.29,38.3,38.22,38.23,102690.0,36.318,36.3274,36.2516,36.261,102690.0
2023-05-10 12:35:00,38.23,38.23,38.17,38.18,129072.0,36.261,36.261,36.2041,36.2136,129072.0
2023-05-10 12:40:00,38.18,38.21,38.16,38.19,105522.0,36.2136,36.2421,36.1946,36.2231,105522.0
2023-05-10 12:45:00,38.2,38.27,38.18,38.21,115079.0,36.2326,36.299,36.2136,36.2421,115079.0
2023-05-10 12:50:00,38.21,38.27,38.2,38.26,119388.0,36.2421,36.299,36.2326,36.2895,119388.0
2023-05-10 12:55:00,38.26,38.26,38.19,38.2,108043.0,36.2895,36.2895,36.2231,36.2326,108043.0
2023-05-10 13:00:00,38.2,38.21,38.14,38.15,90324.0,36.2326,36.2421,36.1757,36.1852,90324.0
2023-05-10 13:05:00,38.14,38.17,38.09,38.12,113174.0,36.1757,36.2041,36.1283,36.1567,113174.0
2023-05-10 13:10:00,38.13,38.15,38.09,38.15,90912.0,36.1662,36.1852,36.1283,36.1852,90912.0
2023-05-10 13:15:00,38.15,38.16,38.1,38.13,100182.0,36.1852,36.1946,36.1377,36.1662,100182.0
2023-05-10 13:20:00,38.13,38.13,38.03,38.03,98730.0,36.1662,36.1662,36.0713,36.0713,98730.0
2023-05-10 13:25:00,38.04,38.04,37.94,37.99,163317.0,36.0808,36.0808,35.986,36.0334,163317.0
2023-05-10 13:30:00,37.98,38.04,37.98,38.02,85113.0,36.0239,36.0808,36.0239,36.0619,85113.0
2023-05-10 13:35:00,38.02,38.04,37.9,37.91,134542.0,36.0619,36.0808,35.948,35.9575,134542.0
2023-05-10 13:40:00,37.91,37.99,37.91,37.98,140421.0,35.9575,36.0334,35.9575,36.0239,140421.0
2023-05-10 13:45:00,37.98,38.02,37.96,38.0,154811.0,36.0239,36.0619,36.0049,36.0429,154811.0
2023-05-10 13:50:00,38.01,38.04,37.97,38.04,139197.0,36.0524,36.0808,36.0144,36.0808,139197.0
2023-05-10 13:55:00,38.04,38.11,38.04,38.08,207738.0,36.0808,36.1472,36.0808,36.1188,207738.0
2023-05-10 14:00:00,38.09,38.15,38.07,38.09,172856.0,36.1283,36.1852,36.1093,36.1283,172856.0
2023-05-10 14:05:00,38.1,38.15,38.1,38.14,141607.0,36.1377,36.1852,36.1377,36.1757,141607.0
2023-05-10 14:10:00,38.14,38.21,38.13,38.14,198990.0,36.1757,36.2421,36.1662,36.1757,198990.0
2023-05-10 14:15:00,38.14,38.16,38.12,38.13,141230.0,36.1757,36.1946,36.1567,36.1662,141230.0
2023-05-10 14:20:00,38.14,38.16,38.11,38.12,147753.0,36.1757,36.1946,36.1472,36.1567,147753.0
2023-05-10 14:25:00,38.12,38.22,38.1,38.2,130839.0,36.1567,36.2516,36.1377,36.2326,130839.0
2023-05-10 14:30:00,38.2,38.23,38.19,38.22,138647.0,36.2326,36.261,36.2231,36.2516,138647.0
2023-05-10 14:35:00,38.22,38.26,38.21,38.22,143423.0,36.2516,36.2895,36.2421,36.2516,143423.0
2023-05-10 14:40:00,38.22,38.3,38.21,38.29,205172.0,36.2516,36.3274,36.2421,36.318,205172.0
2023-05-10 14:45:00,38.29,38.32,38.19,38.2,178082.0,36.318,36.3464,36.2231,36.2326,178082.0
2023-05-10 14:50:00,38.2,38.26,38.2,38.23,165042.0,36.2326,36.2895,36.2326,36.261,165042.0
2023-05-10 14:55:00,38.23,38.26,38.22,38.23,139501.0,36.261,36.2895,36.2516,36.261,139501.0
2023-05-10 15:00:00,38.22,38.25,38.2,38.25,165426.0,36.2516,36.28,36.2326,36.28,165426.0
2023-05-10 15:05:00,38.25,38.29,38.23,38.26,166659.0,36.28,36.318,36.261,36.2895,166659.0
2023-05-10 15:10:00,38.26,38.3,38.24,38.24,211595.0,36.2895,36.3274,36.2705,36.2705,211595.0
2023-05-10 15:15:00,38.25,38.3,38.22,38.3,165639.0,36.28,36.3274,36.2516,36.3274,165639.0
2023-05-10 15:20:00,38.3,38.37,38.29,38.37,245540.0,36.3274,36.3938,36.318,36.3938,245540.0
2023-05-10 15:25:00,38.37,38.42,38.36,38.36,201092.0,36.3938,36.4413,36.3843,36.3843,201092.0
2023-05-10 15:30:00,38.37,38.41,38.34,38.37,248633.0,36.3938,36.4318,36.3654,36.3938,248633.0
2023-05-10 15:35:00,38.37,38.42,38.34,38.41,229671.0,36.3938,36.4413,36.3654,36.4318,229671.0
2023-05-10 15:40:00,38.41,38.46,38.41,38.43,250199.0,36.4318,36.4792,36.4318,36.4507,250199.0
2023-05-10 15:45:00,38.43,38.47,38.39,38.45,226708.0,36.4507,36.4887,36.4128,36.4697,226708.0
2023-05-10 15:50:00,38.44,38.44,38.29,38.33,384050.0,36.4602,36.4602,36.318,36.3559,384050.0
2023-05-10 15:55:00,38.33,38.34,38.27,38.29,890449.0,36.3559,36.3654,36.299,36.318,890449.0
2023-05-11 09:30:00,37.76,37.76,37.41,37.56,468002.0,35.8153,35.8153,35.4833,35.6256,468002.0
2023-05-11 09:35:00,37.56,37.84,37.54,37.79,237205.0,35.6256,35.8911,35.6066,35.8437,237205.0
2023-05-11 09:40:00,37.79,38.01,37.78,37.94,189473.0,35.8437,36.0524,35.8342,35.986,189473.0
2023-05-11 09:45:00,37.94,38.12,37.91,37.98,375137.0,35.986,36.1567,35.9575,36.0239,375137.0
2023-05-11 09:50:00,37.98,38.15,37.93,38.11,198934.0,36.0239,36.1852,35.9765,36.1472,198934.0
2023-05-11 09:55:00,38.12,38.28,38.11,38.24,331392.0,36.1567,36.3085,36.1472,36.2705,331392.0
2023-05-11 10:00:00,38.24,38.27,38.09,38.14,208628.0,36.2705,36.299,36.1283,36.1757,208628.0
2023-05-11 10:05:00,38.14,38.14,37.99,38.01,178511.0,36.1757,36.1757,36.0334,36.0524,178511.0
2023-05-11 10:10:00,38.02,38.05,37.95,38.0,148225.0,36.0619,36.0903,35.9955,36.0429,148225.0
2023-05-11 10:15:00,37.99,38.11,37.98,38.01,236461.0,36.0334,36.1472,36.0239,36.0524,236461.0
2023-05-11 10:20:00,38.01,38.18,38.0,38.18,142377.0,36.0524,36.2136,36.0429,36.2136,142377.0
2023-05-11 10:25:00,38.17,38.34,38.17,38.34,244144.0,36.2041,36.3654,36.2041,36.3654,244144.0
2023-05-11 10:30:00,38.33,38.39,38.19,38.22,309859.0,36.3559,36.4128,36.2231,36.2516,309859.0
2023-05-11 10:35:00,38.22,38.25,38.15,38.17,113964.0,36.2516,36.28,36.1852,36.2041,113964.0
2023-05-11 10:40:00,38.18,38.22,38.13,38.2,129119.0,36.2136,36.2516,36.1662,36.2326,129119.0
2023-05-11 10:45:00,38.2,38.39,38.16,38.3,191282.0,36.2326,36.4128,36.1946,36.3274,191282.0
2023-05-11 10:50:00,38.3,38.31,38.19,38.23,221825.0,36.3274,36.3369,36.2231,36.261,221825.0
2023-05-11 10:55:00,38.23,38.24,38.09,38.13,186542.0,36.261,36.2705,36.1283,36.1662,186542.0
2023-05-11 11:00:00,38.13,38.24,38.13,38.21,162711.0,36.1662,36.2705,36.1662,36.2421,162711.0
2023-05-11 11:05:00,38.21,38.3,38.2,38.24,188573.0,36.2421,36.3274,36.2326,36.2705,188573.0
2023-05-11 11:10:00,38.24,38.25,38.2,38.23,103968.0,36.2705,36.28,36.2326,36.261,103968.0
2023-05-11 11:15:00,38.23,38.29,38.22,38.23,161684.0,36.261,36.318,36.2516,36.261,161684.0
2023-05-11 11:20:00,38.23,38.34,38.22,38.3,140080.0,36.261,36.3654,36.2516,36.3274,140080.0
2023-05-11 11:25:00,38.31,38.43,38.29,38.38,275416.0,36.3369,36.4507,36.318,36.4033,275416.0
2023-05-11 11:30:00,38.38,38.45,38.32,38.33,150156.0,36.4033,36.4697,36.3464,36.3559,150156.0
2023-05-11 11:35:00,38.33,38.4,38.3,38.31,149707.0,36.3559,36.4223,36.3274,36.3369,149707.0
2023-05-11 11:40:00,38.31,38.46,38.29,38.4,158262.0,36.3369,36.4792,36.318,36.4223,158262.0
2023-05-11 11:45:00,38.41,38.44,38.35,38.38,142608.0,36.4318,36.4602,36.3749,36.4033,142608.0
2023-05-11 11:50:00,38.38,38.44,38.35,38.4,124981.0,36.4033,36.4602,36.3749,36.4223,124981.0
2023-05-11 11:55:00,38.39,38.41,38.33,38.34,118895.0,36.4128,36.4318,36.3559,36.3654,118895.0
2023-05-11 12:00:00,38.35,38.41,38.29,38.32,127388.0,36.3749,36.4318,36.318,36.3464,127388.0
2023-05-11 12:05:00,38.32,38.35,38.27,38.3,128504.0,36.3464,36.3749,36.299,36.3274,128504.0
2023-05-11 12:10:00,38.29,38.32,38.22,38.27,185554.0,36.318,36.3464,36.2516,36.299,185554.0
2023-05-11 12:15:00,38.26,38.27,38.18,38.23,184082.0,36.2895,36.299,36.2136,36.261,184082.0
2023-05-11 12:20:00,38.23,38.31,38.23,38.29,132322.0,36.261,36.3369,36.261,36.318,132322.0
2023-05-11 12:25:00,38.28,38.29,38.21,38.22,120566.0,36.3085,36.318,36.2421,36.2516,120566.0
2023-05-11 12:30:00,38.23,38.23,38.16,38.17,78171.0,36.261,36.261,36.1946,36.2041,78171.0
2023-05-11 12:35:00,38.16,38.19,38.14,38.15,68014.0,36.1946,36.2231,36.1757,36.1852,68014.0
2023-05-11 12:40:00,38.15,38.18,38.13,38.15,175173.0,36.1852,36.2136,36.1662,36.1852,175173.0
2023-05-11 12:45:00,38.16,38.25,38.15,38.24,158761.0,36.1946,36.28,36.1852,36.2705,158761.0
2023-05-11 12:50:00,38.25,38.32,38.21,38.27,154014.0,36.28,36.3464,36.2421,36.299,154014.0
2023-05-11 12:55:00,38.27,38.3,38.24,38.29,94700.0,36.299,36.3274,36.2705,36.318,94700.0
2023-05-11 13:00:00,38.29,38.35,38.28,38.32,126080.0,36.318,36.3749,36.3085,36.3464,126080.0
2023-05-11 13:05:00,38.32,38.37,38.29,38.31,132020.0,36.3464,36.3938,36.318,36.3369,132020.0
2023-05-11 13:10:00,38.31,38.34,38.29,38.32,106392.0,36.3369,36.3654,36.318,36.3464,106392.0
2023-05-11 13:15:00,38.32,38.45,38.3,38.42,199008.0,36.3464,36.4697,36.3274,36.4413,199008.0
2023-05-11 13:20:00,38.42,38.43,38.29,38.3,181546.0,36.4413,36.4507,36.318,36.3274,181546.0
2023-05-11 13:25:00,38.3,38.39,38.29,38.34,135381.0,36.3274,36.4128,36.318,36.3654,135381.0
2023-05-11 13:30:00,38.34,38.35,38.3,38.32,92939.0,36.3654,36.3749,36.3274,36.3464,92939.0
2023-05-11 13:35:00,38.31,38.37,38.28,38.34,87750.0,36.3369,36.3938,36.3085,36.3654,87750.0
2023-05-11 13:40:00,38.35,38.36,38.29,38.29,109648.0,36.3749,36.3843,36.318,36.318,109648.0
2023-05-11 13:45:00,38.29,38.32,38.18,38.2,155428.0,36.318,36.3464,36.2136,36.2326,155428.0
2023-05-11 13:50:00,38.19,38.29,38.17,38.26,145565.0,36.2231,36.318,36.2041,36.2895,145565.0
2023-05-11 13:55:00,38.27,38.33,38.24,38.31,164070.0,36.299,36.3559,36.2705,36.3369,164070.0
2023-05-11 14:00:00,38.32,38.34,38.27,38.32,165961.0,36.3464,36.3654,36.299,36.3464,165961.0
2023-05-11 14:05:00,38.32,38.36,38.31,38.35,107371.0,36.3464,36.3843,36.3369,36.3749,107371.0
2023-05-11 14:10:00,38.36,38.38,38.33,38.36,97389.0,36.3843,36.4033,36.3559,36.3843,97389.0
2023-05-11 14:15:00,38.35,38.38,38.3,38.31,110223.0,36.3749,36.4033,36.3274,36.3369,110223.0
2023-05-11 14:20:00,38.31,38.38,38.28,38.37,117964.0,36.3369,36.4033,36.3085,36.3938,117964.0
2023-05-11 14:25:00,38.37,38.42,38.36,38.4,102894.0,36.3938,36.4413,36.3843,36.4223,102894.0
2023-05-11 14:30:00,38.41,38.42,38.35,38.41,181595.0,36.4318,36.4413,36.3749,36.4318,181595.0
2023-05-11 14:35:00,38.41,38.44,38.37,38.44,111693.0,36.4318,36.4602,36.3938,36.4602,111693.0
2023-05-11 14:40:00,38.44,38.48,38.41,38.45,256985.0,36.4602,36.4982,36.4318,36.4697,256985.0
2023-05-11 14:45:00,38.46,38.47,38.4,38.45,159470.0,36.4792,36.4887,36.4223,36.4697,159470.0
2023-05-11 14:50:00,38.45,38.45,38.38,38.4,132605.0,36.4697,36.4697,36.4033,36.4223,132605.0
2023-05-11 14:55:00,38.4,38.44,38.39,38.41,145063.0,36.4223,36.4602,36.4128,36.4318,145063.0
2023-05-11 15:00:00,38.41,38.42,38.39,38.39,121647.0,36.4318,36.4413,36.4128,36.4128,121647.0
2023-05-11 15:05:00,38.39,38.45,38.36,38.4,216883.0,36.4128,36.4697,36.3843,36.4223,216883.0
2023-05-11 15:10:00,38.4,38.41,38.35,38.37,147522.0,36.4223,36.4318,36.3749,36.3938,147522.0
2023-05-11 15:15:00,38.37,38.43,38.37,38.41,201236.0,36.3938,36.4507,36.3938,36.4318,201236.0
2023-05-11 15:20:00,38.41,38.45,38.4,38.44,231304.0,36.4318,36.4697,36.4223,36.4602,231304.0
2023-05-11 15:25:00,38.45,38.45,38.4,38.43,169549.0,36.4697,36.4697,36.4223,36.4507,169549.0
2023-05-11 15:30:00,38.43,38.46,38.39,38.43,320860.0,36.4507,36.4792,36.4128,36.4507,320860.0
2023-05-11 15:35:00,38.43,38.46,38.4,38.42,224562.0,36.4507,36.4792,36.4223,36.4413,224562.0
2023-05-11 15:40:00,38.42,38.43,38.34,38.34,181552.0,36.4413,36.4507,36.3654,36.3654,181552.0
2023-05-11 15:45:00,38.34,38.36,38.31,38.32,237184.0,36.3654,36.3843,36.3369,36.3464,237184.0
2023-05-11 15:50:00,38.32,38.34,38.28,38.33,360264.0,36.3464,36.3654,36.3085,36.3559,360264.0
2023-05-11 15:55:00,38.34,38.36,38.31,38.33,762070.0,36.3654,36.3843,36.3369,36.3559,762070.0
2023-05-12 09:30:00,38.46,38.53,38.13,38.15,327454.0,36.4792,36.5456,36.1662,36.1852,327454.0
2023-05-12 09:35:00,38.16,38.25,38.09,38.23,148557.0,36.1946,36.28,36.1283,36.261,148557.0
2023-05-12 09:40:00,38.23,38.26,38.11,38.16,123346.0,36.261,36.2895,36.1472,36.1946,123346.0
2023-05-12 09:45:00,38.16,38.18,37.95,37.97,230440.0,36.1946,36.2136,35.9955,36.0144,230440.0
2023-05-12 09:50:00,37.98,38.21,37.96,38.17,192397.0,36.0239,36.2421,36.0049,36.2041,192397.0
2023-05-12 09:55:00,38.18,38.19,38.04,38.04,124925.0,36.2136,36.2231,36.0808,36.0808,124925.0
2023-05-12 10:00:00,38.04,38.12,37.93,37.96,169955.0,36.0808,36.1567,35.9765,36.0049,169955.0
2023-05-12 10:05:00,37.96,38.02,37.92,38.0,128895.0,36.0049,36.0619,35.967,36.0429,128895.0
2023-05-12 10:10:00,38.0,38.06,37.97,37.97,154962.0,36.0429,36.0998,36.0144,36.0144,154962.0
2023-05-12 10:15:00,37.97,38.01,37.92,37.98,106739.0,36.0144,36.0524,35.967,36.0239,106739.0
2023-05-12 10:20:00,37.98,38.02,37.94,37.98,94269.0,36.0239,36.0619,35.986,36.0239,94269.0
2023-05-12 10:25:00,37.98,38.01,37.89,37.9,113363.0,36.0239,36.0524,35.9386,35.948,113363.0
2023-05-12 10:30:00,37.9,37.92,37.84,37.89,116763.0,35.948,35.967,35.8911,35.9386,116763.0
2023-05-12 10:35:00,37.88,37.9,37.84,37.88,100122.0,35.9291,35.948,35.8911,35.9291,100122.0
2023-05-12 10:40:00,37.87,37.91,37.84,37.9,98954.0,35.9196,35.9575,35.8911,35.948,98954.0
2023-05-12 10:45:00,37.9,37.9,37.8,37.84,261039.0,35.948,35.948,35.8532,35.8911,261039.0
2023-05-12 10:50:00,37.84,37.85,37.77,37.81,119094.0,35.8911,35.9006,35.8247,35.8627,119094.0
2023-05-12 10:55:00,37.82,37.85,37.8,37.82,87484.0,35.8722,35.9006,35.8532,35.8722,87484.0
2023-05-12 11:00:00,37.82,37.89,37.79,37.8,170275.0,35.8722,35.9386,35.8437,35.8532,170275.0
2023-05-12 11:05:00,37.8,37.85,37.78,37.81,275665.0,35.8532,35.9006,35.8342,35.8627,275665.0
2023-05-12 11:10:00,37.81,37.81,37.69,37.75,127080.0,35.8627,35.8627,35.7489,35.8058,127080.0
2023-05-12 11:15:00,37.75,37.75,37.67,37.67,177833.0,35.8058,35.8058,35.7299,35.7299,177833.0
2023-05-12 11:20:00,37.67,37.73,37.65,37.66,164354.0,35.7299,35.7868,35.7109,35.7204,164354.0
2023-05-12 11:25:00,37.66,37.69,37.63,37.63,126481.0,35.7204,35.7489,35.6919,35.6919,126481.0
2023-05-12 11:30:00,37.63,37.66,37.62,37.63,116241.0,35.6919,35.7204,35.6825,35.6919,116241.0
2023-05-12 11:35:00,37.63,37.67,37.58,37.59,156023.0,35.6919,35.7299,35.6445,35.654,156023.0
2023-05-12 11:40:00,37.58,37.62,37.54,37.55,232579.0,35.6445,35.6825,35.6066,35.6161,232579.0
2023-05-12 11:45:00,37.56,37.66,37.55,37.62,108924.0,35.6256,35.7204,35.6161,35.6825,108924.0
2023-05-12 11:50:00,37.62,37.65,37.61,37.64,123905.0,35.6825,35.7109,35.673,35.7014,123905.0
2023-05-12 11:55:00,37.63,37.66,37.61,37.63,115611.0,35.6919,35.7204,35.673,35.6919,115611.0
2023-05-12 12:00:00,37.63,37.65,37.51,37.52,144275.0,35.6919,35.7109,35.5781,35.5876,144275.0
2023-05-12 12:05:00,37.53,37.59,37.49,37.59,130337.0,35.5971,35.654,35.5592,35.654,130337.0
2023-05-12 12:10:00,37.59,37.59,37.49,37.5,111255.0,35.654,35.654,35.5592,35.5686,111255.0
2023-05-12 12:15:00,37.51,37.57,37.49,37.52,129752.0,35.5781,35.635,35.5592,35.5876,129752.0
2023-05-12 12:20:00,37.52,37.52,37.39,37.4,251106.0,35.5876,35.5876,35.4643,35.4738,251106.0
2023-05-12 12:25:00,37.4,37.46,37.38,37.39,273647.0,35.4738,35.5307,35.4548,35.4643,273647.0
2023-05-12 12:30:00,37.39,37.48,37.38,37.45,117726.0,35.4643,35.5497,35.4548,35.5212,117726.0
2023-05-12 12:35:00,37.45,37.48,37.35,37.39,172291.0,35.5212,35.5497,35.4264,35.4643,172291.0
2023-05-12 12:40:00,37.39,37.41,37.36,37.38,91696.0,35.4643,35.4833,35.4359,35.4548,91696.0
2023-05-12 12:45:00,37.38,37.39,37.32,37.36,118143.0,35.4548,35.4643,35.3979,35.4359,118143.0
2023-05-12 12:50:00,37.35,37.37,37.29,37.33,195212.0,35.4264,35.4453,35.3695,35.4074,195212.0
2023-05-12 12:55:00,37.33,37.36,37.29,37.3,152598.0,35.4074,35.4359,35.3695,35.3789,152598.0
2023-05-12 13:00:00,37.29,37.31,37.26,37.27,164043.0,35.3695,35.3884,35.341,35.3505,164043.0
2023-05-12 13:05:00,37.27,37.31,37.27,37.28,86049.0,35.3505,35.3884,35.3505,35.36,86049.0
2023-05-12 13:10:00,37.28,37.33,37.26,37.33,175840.0,35.36,35.4074,35.341,35.4074,175840.0
2023-05-12 13:15:00,37.33,37.33,37.28,37.29,207541.0,35.4074,35.4074,35.36,35.3695,207541.0
2023-05-12 13:20:00,37.29,37.41,37.28,37.41,161114.0,35.3695,35.4833,35.36,35.4833,161114.0
2023-05-12 13:25:00,37.41,37.44,37.4,37.41,110304.0,35.4833,35.5117,35.4738,35.4833,110304.0
2023-05-12 13:30:00,37.41,37.47,37.41,37.43,290682.0,35.4833,35.5402,35.4833,35.5022,290682.0
2023-05-12 13:35:00,37.42,37.45,37.39,37.42,179164.0,35.4928,35.5212,35.4643,35.4928,179164.0
2023-05-12 13:40:00,37.42,37.44,37.37,37.39,127850.0,35.4928,35.5117,35.4453,35.4643,127850.0
2023-05-12 13:45:00,37.38,37.39,37.31,37.33,147462.0,35.4548,35.4643,35.3884,35.4074,147462.0
2023-05-12 13:50:00,37.33,37.34,37.27,37.27,185436.0,35.4074,35.4169,35.3505,35.3505,185436.0
2023-05-12 13:55:00,37.28,37.32,37.25,37.32,179716.0,35.36,35.3979,35.3315,35.3979,179716.0
2023-05-12 14:00:00,37.32,37.35,37.28,37.33,81374.0,35.3979,35.4264,35.36,35.4074,81374.0
2023-05-12 14:05:00,37.33,37.35,37.29,37.3,166445.0,35.4074,35.4264,35.3695,35.3789,166445.0
2023-05-12 14:10:00,37.3,37.34,37.28,37.3,115989.0,35.3789,35.4169,35.36,35.3789,115989.0
2023-05-12 14:15:00,37.3,37.32,37.28,37.29,73922.0,35.3789,35.3979,35.36,35.3695,73922.0
2023-05-12 14:20:00,37.3,37.33,37.28,37.3,133735.0,35.3789,35.4074,35.36,35.3789,133735.0
2023-05-12 14:25:00,37.3,37.34,37.29,37.3,108130.0,35.3789,35.4169,35.3695,35.3789,108130.0
2023-05-12 14:30:00,37.3,37.34,37.29,37.33,179299.0,35.3789,35.4169,35.3695,35.4074,179299.0
2023-05-12 14:35:00,37.33,37.33,37.24,37.24,258665.0,35.4074,35.4074,35.322,35.322,258665.0
2023-05-12 14:40:00,37.23,37.24,37.18,37.21,114775.0,35.3125,35.322,35.2651,35.2936,114775.0
2023-05-12 14:45:00,37.21,37.26,37.21,37.23,115491.0,35.2936,35.341,35.2936,35.3125,115491.0
2023-05-12 14:50:00,37.24,37.29,37.23,37.27,79750.0,35.322,35.3695,35.3125,35.3505,79750.0
2023-05-12 14:55:00,37.28,37.32,37.27,37.27,165573.0,35.36,35.3979,35.3505,35.3505,165573.0
2023-05-12 15:00:00,37.28,37.29,37.21,37.27,192915.0,35.36,35.3695,35.2936,35.3505,192915.0
2023-05-12 15:05:00,37.27,37.33,37.26,37.3,65774.0,35.3505,35.4074,35.341,35.3789,65774.0
2023-05-12 15:10:00,37.3,37.34,37.3,37.31,157340.0,35.3789,35.4169,35.3789,35.3884,157340.0
2023-05-12 15:15:00,37.31,37.36,37.31,37.36,144785.0,35.3884,35.4359,35.3884,35.4359,144785.0
2023-05-12 15:20:00,37.36,37.37,37.33,37.34,133957.0,35.4359,35.4453,35.4074,35.4169,133957.0
2023-05-12 15:25:00,37.34,37.38,37.31,37.33,160744.0,35.4169,35.4548,35.3884,35.4074,160744.0
2023-05-12 15:30:00,37.33,37.36,37.29,37.34,248888.0,35.4074,35.4359,35.3695,35.4169,248888.0
2023-05-12 15:35:00,37.35,37.38,37.32,37.34,219703.0,35.4264,35.4548,35.3979,35.4169,219703.0
2023-05-12 15:40:00,37.34,37.38,37.3,37.3,259680.0,35.4169,35.4548,35.3789,35.3789,259680.0
2023-05-12 15:45:00,37.3,37.35,37.29,37.33,263460.0,35.3789,35.4264,35.3695,35.4074,263460.0
2023-05-12 15:50:00,37.32,37.4,37.3,37.39,460043.0,35.3979,35.4738,35.3789,35.4643,460043.0
2023-05-12 15:55:00,37.39,37.5,37.39,37.49,1048827.0,35.4643,35.5686,35.4643,35.5592,1048827.0
2023-05-15 09:30:00,37.6,37.63,37.46,37.5,302652.0,35.6635,35.6919,35.5307,35.5686,302652.0
2023-05-15 09:35:00,37.5,37.74,37.5,37.73,120772.0,35.5686,35.7963,35.5686,35.7868,120772.0
2023-05-15 09:40:00,37.73,37.8,37.64,37.7,209293.0,35.7868,35.8532,35.7014,35.7583,209293.0
2023-05-15 09:45:00,37.7,37.82,37.66,37.8,257897.0,35.7583,35.8722,35.7204,35.8532,257897.0
2023-05-15 09:50:00,37.8,37.97,37.79,37.97,279799.0,35.8532,36.0144,35.8437,36.0144,279799.0
2023-05-15 09:55:00,37.97,38.0,37.91,37.92,155938.0,36.0144,36.0429,35.9575,35.967,155938.0
2023-05-15 10:00:00,37.93,38.04,37.92,37.98,209175.0,35.9765,36.0808,35.967,36.0239,209175.0
2023-05-15 10:05:00,37.99,38.05,37.91,37.91,169481.0,36.0334,36.0903,35.9575,35.9575,169481.0
2023-05-15 10:10:00,37.91,37.97,37.87,37.92,162066.0,35.9575,36.0144,35.9196,35.967,162066.0
2023-05-15 10:15:00,37.93,38.0,37.92,37.98,176327.0,35.9765,36.0429,35.967,36.0239,176327.0
2023-05-15 10:20:00,37.97,38.08,37.97,38.08,161960.0,36.0144,36.1188,36.0144,36.1188,161960.0
2023-05-15 10:25:00,38.08,38.14,38.0,38.13,367467.0,36.1188,36.1757,36.0429,36.1662,367467.0
2023-05-15 10:30:00,38.14,38.18,38.1,38.18,239144.0,36.1757,36.2136,36.1377,36.2136,239144.0
2023-05-15 10:35:00,38.18,38.24,38.16,38.22,437452.0,36.2136,36.2705,36.1946,36.2516,437452.0
2023-05-15 10:40:00,38.22,38.26,38.19,38.23,275451.0,36.2516,36.2895,36.2231,36.261,275451.0
2023-05-15 10:45:00,38.23,38.29,38.17,38.27,251949.0,36.261,36.318,36.2041,36.299,251949.0
2023-05-15 10:50:00,38.28,38.4,38.25,38.4,276902.0,36.3085,36.4223,36.28,36.4223,276902.0
2023-05-15 10:55:00,38.4,38.44,38.36,38.36,489351.0,36.4223,36.4602,36.3843,36.3843,489351.0
2023-05-15 11:00:00,38.36,38.52,38.36,38.5,320529.0,36.3843,36.5361,36.3843,36.5171,320529.0
2023-05-15 11:05:00,38.5,38.66,38.49,38.65,514749.0,36.5171,36.6689,36.5077,36.6594,514749.0
2023-05-15 11:10:00,38.65,38.69,38.51,38.55,360234.0,36.6594,36.6974,36.5266,36.5646,360234.0
2023-05-15 11:15:00,38.54,38.69,38.53,38.69,221384.0,36.5551,36.6974,36.5456,36.6974,221384.0
2023-05-15 11:20:00,38.69,38.75,38.65,38.73,212347.0,36.6974,36.7543,36.6594,36.7353,212347.0
2023-05-15 11:25:00,38.73,38.82,38.73,38.81,356645.0,36.7353,36.8207,36.7353,36.8112,356645.0
2023-05-15 11:30:00,38.81,38.84,38.68,38.69,369945.0,36.8112,36.8396,36.6879,36.6974,369945.0
2023-05-15 11:35:00,38.69,38.75,38.65,38.74,196120.0,36.6974,36.7543,36.6594,36.7448,196120.0
2023-05-15 11:40:00,38.74,38.77,38.68,38.7,145376.0,36.7448,36.7732,36.6879,36.7068,145376.0
2023-05-15 11:45:00,38.69,38.78,38.67,38.71,206165.0,36.6974,36.7827,36.6784,36.7163,206165.0
2023-05-15 11:50:00,38.71,38.81,38.67,38.74,254036.0,36.7163,36.8112,36.6784,36.7448,254036.0
2023-05-15 11:55:00,38.73,38.79,38.73,38.78,119823.0,36.7353,36.7922,36.7353,36.7827,119823.0
2023-05-15 12:00:00,38.78,38.82,38.73,38.75,192433.0,36.7827,36.8207,36.7353,36.7543,192433.0
2023-05-15 12:05:00,38.75,38.78,38.68,38.71,162994.0,36.7543,36.7827,36.6879,36.7163,162994.0
2023-05-15 12:10:00,38.72,38.74,38.69,38.73,119240.0,36.7258,36.7448,36.6974,36.7353,119240.0
2023-05-15 12:15:00,38.73,38.78,38.69,38.76,183247.0,36.7353,36.7827,36.6974,36.7637,183247.0
2023-05-15 12:20:00,38.76,38.79,38.73,38.76,127349.0,36.7637,36.7922,36.7353,36.7637,127349.0
2023-05-15 12:25:00,38.75,38.84,38.75,38.8,227742.0,36.7543,36.8396,36.7543,36.8017,227742.0
2023-05-15 12:30:00,38.81,38.83,38.69,38.69,128036.0,36.8112,36.8301,36.6974,36.6974,128036.0
2023-05-15 12:35:00,38.7,38.79,38.69,38.76,159379.0,36.7068,36.7922,36.6974,36.7637,159379.0
2023-05-15 12:40:00,38.77,38.83,38.74,38.83,120544.0,36.7732,36.8301,36.7448,36.8301,120544.0
2023-05-15 12:45:00,38.83,38.89,38.81,38.87,208870.0,36.8301,36.8871,36.8112,36.8681,208870.0
2023-05-15 12:50:00,38.88,38.91,38.87,38.88,171474.0,36.8776,36.906,36.8681,36.8776,171474.0
2023-05-15 12:55:00,38.88,38.97,38.87,38.94,161174.0,36.8776,36.9629,36.8681,36.9345,161174.0
2023-05-15 13:00:00,38.95,38.97,38.9,38.97,150025.0,36.944,36.9629,36.8965,36.9629,150025.0
2023-05-15 13:05:00,38.97,39.03,38.96,39.02,274552.0,36.9629,37.0198,36.9534,37.0104,274552.0
2023-05-15 13:10:00,39.03,39.1,39.02,39.09,220922.0,37.0198,37.0862,37.0104,37.0768,220922.0
2023-05-15 13:15:00,39.09,39.09,39.02,39.02,232880.0,37.0768,37.0768,37.0104,37.0104,232880.0
2023-05-15 13:20:00,39.02,39.07,38.98,39.01,185598.0,37.0104,37.0578,36.9724,37.0009,185598.0
2023-05-15 13:25:00,39.02,39.04,38.9,38.9,257742.0,37.0104,37.0293,36.8965,36.8965,257742.0
2023-05-15 13:30:00,38.9,38.91,38.83,38.86,214585.0,36.8965,36.906,36.8301,36.8586,214585.0
2023-05-15 13:35:00,38.86,38.86,38.79,38.81,129502.0,36.8586,36.8586,36.7922,36.8112,129502.0
2023-05-15 13:40:00,38.82,38.86,38.78,38.84,159546.0,36.8207,36.8586,36.7827,36.8396,159546.0
2023-05-15 13:45:00,38.84,38.87,38.82,38.87,147574.0,36.8396,36.8681,36.8207,36.8681,147574.0
2023-05-15 13:50:00,38.87,38.89,38.83,38.89,161600.0,36.8681,36.8871,36.8301,36.8871,161600.0
2023-05-15 13:55:00,38.89,38.94,38.86,38.89,298540.0,36.8871,36.9345,36.8586,36.8871,298540.0
2023-05-15 14:00:00,38.9,38.94,38.84,38.85,483436.0,36.8965,36.9345,36.8396,36.8491,483436.0
2023-05-15 14:05:00,38.85,38.91,38.85,38.86,175292.0,36.8491,36.906,36.8491,36.8586,175292.0
2023-05-15 14:10:00,38.86,38.89,38.84,38.88,117466.0,36.8586,36.8871,36.8396,36.8776,117466.0
2023-05-15 14:15:00,38.88,38.89,38.81,38.86,231348.0,36.8776,36.8871,36.8112,36.8586,231348.0
2023-05-15 14:20:00,38.86,38.88,38.85,38.86,112407.0,36.8586,36.8776,36.8491,36.8586,112407.0
2023-05-15 14:25:00,38.85,38.88,38.83,38.86,107008.0,36.8491,36.8776,36.8301,36.8586,107008.0
2023-05-15 14:30:00,38.86,38.91,38.84,38.91,245290.0,36.8586,36.906,36.8396,36.906,245290.0
2023-05-15 14:35:00,38.9,38.93,38.87,38.87,158222.0,36.8965,36.925,36.8681,36.8681,158222.0
2023-05-15 14:40:00,38.87,38.93,38.86,38.93,211387.0,36.8681,36.925,36.8586,36.925,211387.0
2023-05-15 14:45:00,38.93,38.94,38.88,38.91,191375.0,36.925,36.9345,36.8776,36.906,191375.0
2023-05-15 14:50:00,38.91,38.92,38.85,38.87,219102.0,36.906,36.9155,36.8491,36.8681,219102.0
2023-05-15 14:55:00,38.88,38.89,38.83,38.83,257886.0,36.8776,36.8871,36.8301,36.8301,257886.0
2023-05-15 15:00:00,38.84,38.89,38.83,38.88,263947.0,36.8396,36.8871,36.8301,36.8776,263947.0
2023-05-15 15:05:00,38.88,38.95,38.88,38.93,322881.0,36.8776,36.944,36.8776,36.925,322881.0
2023-05-15 15:10:00,38.93,38.94,38.86,38.87,238993.0,36.925,36.9345,36.8586,36.8681,238993.0
2023-05-15 15:15:00,38.88,38.91,38.87,38.9,183386.0,36.8776,36.906,36.8681,36.8965,183386.0
2023-05-15 15:20:00,38.9,38.91,38.86,38.9,186955.0,36.8965,36.906,36.8586,36.8965,186955.0
2023-05-15 15:25:00,38.89,38.9,38.85,38.87,204251.0,36.8871,36.8965,36.8491,36.8681,204251.0
2023-05-15 15:30:00,38.87,38.88,38.83,38.87,318860.0,36.8681,36.8776,36.8301,36.8681,318860.0
2023-05-15 15:35:00,38.87,38.9,38.84,38.89,300639.0,36.8681,36.8965,36.8396,36.8871,300639.0
2023-05-15 15:40:00,38.89,38.89,38.78,38.79,308805.0,36.8871,36.8871,36.7827,36.7922,308805.0
2023-05-15 15:45:00,38.78,38.84,38.78,38.84,365034.0,36.7827,36.8396,36.7827,36.8396,365034.0
2023-05-15 15:50:00,38.83,38.84,38.79,38.8,397797.0,36.8301,36.8396,36.7922,36.8017,397797.0
2023-05-15 15:55:00,38.8,38.81,38.74,38.79,1662190.0,36.8017,36.8112,36.7448,36.7922,1662190.0
2023-05-16 09:30:00,38.68,38.76,38.47,38.73,434234.0,36.6879,36.7637,36.4887,36.7353,434234.0
2023-05-16 09:35:00,38.72,38.74,38.52,38.55,257416.0,36.7258,36.7448,36.5361,36.5646,257416.0
2023-05-16 09:40:00,38.55,38.77,38.55,38.65,330790.0,36.5646,36.7732,36.5646,36.6594,330790.0
2023-05-16 09:45:00,38.67,38.72,38.51,38.52,433951.0,36.6784,36.7258,36.5266,36.5361,433951.0
2023-05-16 09:50:00,38.53,38.54,38.32,38.43,349567.0,36.5456,36.5551,36.3464,36.4507,349567.0
2023-05-16 09:55:00,38.43,38.47,38.38,38.45,189218.0,36.4507,36.4887,36.4033,36.4697,189218.0
2023-05-16 10:00:00,38.45,38.52,38.42,38.52,174966.0,36.4697,36.5361,36.4413,36.5361,174966.0
2023-05-16 10:05:00,38.52,38.61,38.43,38.45,183367.0,36.5361,36.6215,36.4507,36.4697,183367.0
2023-05-16 10:10:00,38.45,38.46,38.32,38.38,238814.0,36.4697,36.4792,36.3464,36.4033,238814.0
2023-05-16 10:15:00,38.37,38.47,38.36,38.45,165500.0,36.3938,36.4887,36.3843,36.4697,165500.0
2023-05-16 10:20:00,38.46,38.51,38.43,38.48,251067.0,36.4792,36.5266,36.4507,36.4982,251067.0
2023-05-16 10:25:00,38.48,38.52,38.43,38.52,197906.0,36.4982,36.5361,36.4507,36.5361,197906.0
2023-05-16 10:30:00,38.52,38.56,38.46,38.51,215017.0,36.5361,36.574,36.4792,36.5266,215017.0
2023-05-16 10:35:00,38.51,38.57,38.46,38.57,164921.0,36.5266,36.5835,36.4792,36.5835,164921.0
2023-05-16 10:40:00,38.56,38.62,38.51,38.59,183577.0,36.574,36.631,36.5266,36.6025,183577.0
2023-05-16 10:45:00,38.59,38.63,38.57,38.6,142680.0,36.6025,36.6404,36.5835,36.612,142680.0
2023-05-16 10:50:00,38.61,38.65,38.6,38.64,164374.0,36.6215,36.6594,36.612,36.6499,164374.0
2023-05-16 10:55:00,38.64,38.72,38.63,38.69,362055.0,36.6499,36.7258,36.6404,36.6974,362055.0
2023-05-16 11:00:00,38.7,38.72,38.64,38.65,138712.0,36.7068,36.7258,36.6499,36.6594,138712.0
2023-05-16 11:05:00,38.66,38.66,38.56,38.57,250482.0,36.6689,36.6689,36.574,36.5835,250482.0
2023-05-16 11:10:00,38.57,38.58,38.49,38.53,130862.0,36.5835,36.593,36.5077,36.5456,130862.0
2023-05-16 11:15:00,38.52,38.58,38.52,38.58,228864.0,36.5361,36.593,36.5361,36.593,228864.0
2023-05-16 11:20:00,38.58,38.62,38.54,38.59,152542.0,36.593,36.631,36.5551,36.6025,152542.0
2023-05-16 11:25:00,38.59,38.7,38.59,38.69,311262.0,36.6025,36.7068,36.6025,36.6974,311262.0
2023-05-16 11:30:00,38.68,38.69,38.61,38.62,97404.0,36.6879,36.6974,36.6215,36.631,97404.0
2023-05-16 11:35:00,38.63,38.64,38.55,38.58,148963.0,36.6404,36.6499,36.5646,36.593,148963.0
2023-05-16 11:40:00,38.58,38.66,38.56,38.65,141064.0,36.593,36.6689,36.574,36.6594,141064.0
2023-05-16 11:45:00,38.65,38.67,38.62,38.66,158915.0,36.6594,36.6784,36.631,36.6689,158915.0
2023-05-16 11:50:00,38.66,38.73,38.66,38.68,162670.0,36.6689,36.7353,36.6689,36.6879,162670.0
2023-05-16 11:55:00,38.68,38.69,38.6,38.62,156362.0,36.6879,36.6974,36.612,36.631,156362.0
2023-05-16 12:00:00,38.63,38.68,38.62,38.65,136989.0,36.6404,36.6879,36.631,36.6594,136989.0
2023-05-16 12:05:00,38.65,38.7,38.65,38.68,128373.0,36.6594,36.7068,36.6594,36.6879,128373.0
2023-05-16 12:10:00,38.68,38.73,38.68,38.73,134044.0,36.6879,36.7353,36.6879,36.7353,134044.0
2023-05-16 12:15:00,38.73,38.75,38.7,38.72,130593.0,36.7353,36.7543,36.7068,36.7258,130593.0
2023-05-16 12:20:00,38.72,38.74,38.69,38.72,142567.0,36.7258,36.7448,36.6974,36.7258,142567.0
2023-05-16 12:25:00,38.71,38.72,38.67,38.7,88394.0,36.7163,36.7258,36.6784,36.7068,88394.0
2023-05-16 12:30:00,38.7,38.71,38.61,38.64,83076.0,36.7068,36.7163,36.6215,36.6499,83076.0
2023-05-16 12:35:00,38.64,38.67,38.59,38.6,168817.0,36.6499,36.6784,36.6025,36.612,168817.0
2023-05-16 12:40:00,38.59,38.64,38.56,38.58,229071.0,36.6025,36.6499,36.574,36.593,229071.0
2023-05-16 12:45:00,38.58,38.58,38.48,38.52,152380.0,36.593,36.593,36.4982,36.5361,152380.0
2023-05-16 12:50:00,38.52,38.56,38.51,38.53,121365.0,36.5361,36.574,36.5266,36.5456,121365.0
2023-05-16 12:55:00,38.52,38.58,38.52,38.55,278832.0,36.5361,36.593,36.5361,36.5646,278832.0
2023-05-16 13:00:00,38.56,38.57,38.51,38.53,141347.0,36.574,36.5835,36.5266,36.5456,141347.0
2023-05-16 13:05:00,38.53,38.53,38.47,38.48,174613.0,36.5456,36.5456,36.4887,36.4982,174613.0
2023-05-16 13:10:00,38.48,38.5,38.45,38.5,95769.0,36.4982,36.5171,36.4697,36.5171,95769.0
2023-05-16 13:15:00,38.5,38.53,38.48,38.49,217415.0,36.5171,36.5456,36.4982,36.5077,217415.0
2023-05-16 13:20:00,38.49,38.53,38.46,38.49,133029.0,36.5077,36.5456,36.4792,36.5077,133029.0
2023-05-16 13:25:00,38.49,38.51,38.45,38.45,129137.0,36.5077,36.5266,36.4697,36.4697,129137.0
2023-05-16 13:30:00,38.46,38.49,38.42,38.48,116875.0,36.4792,36.5077,36.4413,36.4982,116875.0
2023-05-16 13:35:00,38.49,38.49,38.46,38.48,114229.0,36.5077,36.5077,36.4792,36.4982,114229.0
2023-05-16 13:40:00,38.47,38.47,38.4,38.42,126575.0,36.4887,36.4887,36.4223,36.4413,126575.0
2023-05-16 13:45:00,38.43,38.51,38.41,38.51,134701.0,36.4507,36.5266,36.4318,36.5266,134701.0
2023-05-16 13:50:00,38.51,38.54,38.48,38.5,152914.0,36.5266,36.5551,36.4982,36.5171,152914.0
2023-05-16 13:55:00,38.5,38.56,38.49,38.55,148460.0,36.5171,36.574,36.5077,36.5646,148460.0
2023-05-16 14:00:00,38.55,38.56,38.5,38.51,158997.0,36.5646,36.574,36.5171,36.5266,158997.0
2023-05-16 14:05:00,38.51,38.53,38.49,38.52,113456.0,36.5266,36.5456,36.5077,36.5361,113456.0
2023-05-16 14:10:00,38.52,38.57,38.51,38.55,146766.0,36.5361,36.5835,36.5266,36.5646,146766.0
2023-05-16 14:15:00,38.55,38.58,38.52,38.55,132053.0,36.5646,36.593,36.5361,36.5646,132053.0
2023-05-16 14:20:00,38.55,38.56,38.49,38.51,131978.0,36.5646,36.574,36.5077,36.5266,131978.0
2023-05-16 14:25:00,38.5,38.51,38.45,38.45,100224.0,36.5171,36.5266,36.4697,36.4697,100224.0
2023-05-16 14:30:00,38.45,38.49,38.43,38.49,150007.0,36.4697,36.5077,36.4507,36.5077,150007.0
2023-05-16 14:35:00,38.5,38.5,38.45,38.48,170224.0,36.5171,36.5171,36.4697,36.4982,170224.0
2023-05-16 14:40:00,38.48,38.55,38.47,38.52,254622.0,36.4982,36.5646,36.4887,36.5361,254622.0
2023-05-16 14:45:00,38.52,38.6,38.52,38.59,179355.0,36.5361,36.612,36.5361,36.6025,179355.0
2023-05-16 14:50:00,38.6,38.63,38.58,38.62,185527.0,36.612,36.6404,36.593,36.631,185527.0
2023-05-16 14:55:00,38.62,38.63,38.58,38.59,159766.0,36.631,36.6404,36.593,36.6025,159766.0
2023-05-16 15:00:00,38.59,38.63,38.59,38.62,137113.0,36.6025,36.6404,36.6025,36.631,137113.0
2023-05-16 15:05:00,38.63,38.63,38.56,38.58,200098.0,36.6404,36.6404,36.574,36.593,200098.0
2023-05-16 15:10:00,38.58,38.62,38.57,38.6,206156.0,36.593,36.631,36.5835,36.612,206156.0
2023-05-16 15:15:00,38.6,38.63,38.6,38.62,171981.0,36.612,36.6404,36.612,36.631,171981.0
2023-05-16 15:20:00,38.61,38.66,38.61,38.66,179225.0,36.6215,36.6689,36.6215,36.6689,179225.0
2023-05-16 15:25:00,38.66,38.69,38.64,38.65,238386.0,36.6689,36.6974,36.6499,36.6594,238386.0
2023-05-16 15:30:00,38.65,38.66,38.57,38.58,277271.0,36.6594,36.6689,36.5835,36.593,277271.0
2023-05-16 15:35:00,38.57,38.58,38.51,38.53,279247.0,36.5835,36.593,36.5266,36.5456,279247.0
2023-05-16 15:40:00,38.52,38.55,38.5,38.55,189075.0,36.5361,36.5646,36.5171,36.5646,189075.0
2023-05-16 15:45:00,38.54,38.55,38.5,38.52,265440.0,36.5551,36.5646,36.5171,36.5361,265440.0
2023-05-16 15:50:00,38.51,38.52,38.41,38.41,458560.0,36.5266,36.5361,36.4318,36.4318,458560.0
2023-05-16 15:55:00,38.42,38.47,38.39,38.39,1054152.0,36.4413,36.4887,36.4128,36.4128,1054152.0
2023-05-17 09:30:00,38.99,39.09,38.89,39.08,408071.0,36.9819,37.0768,36.8871,37.0673,408071.0
2023-05-17 09:35:00,39.08,39.2,39.03,39.16,396323.0,37.0673,37.1811,37.0198,37.1431,396323.0
2023-05-17 09:40:00,39.16,39.33,39.09,39.3,475359.0,37.1431,37.3044,37.0768,37.2759,475359.0
2023-05-17 09:45:00,39.3,39.39,39.19,39.2,524108.0,37.2759,37.3613,37.1716,37.1811,524108.0
2023-05-17 09:50:00,39.19,39.24,39.05,39.15,399066.0,37.1716,37.219,37.0388,37.1337,399066.0
2023-05-17 09:55:00,39.15,39.39,39.13,39.24,409880.0,37.1337,37.3613,37.1147,37.219,409880.0
2023-05-17 10:00:00,39.25,39.33,39.23,39.3,427339.0,37.2285,37.3044,37.2095,37.2759,427339.0
2023-05-17 10:05:00,39.3,39.35,39.26,39.32,457865.0,37.2759,37.3234,37.238,37.2949,457865.0
2023-05-17 10:10:00,39.32,39.33,39.23,39.27,332378.0,37.2949,37.3044,37.2095,37.2475,332378.0
2023-05-17 10:15:00,39.27,39.38,39.24,39.37,300448.0,37.2475,37.3518,37.219,37.3423,300448.0
2023-05-17 10:20:00,39.37,39.51,39.37,39.51,333845.0,37.3423,37.4751,37.3423,37.4751,333845.0
2023-05-17 10:25:00,39.51,39.62,39.47,39.61,296099.0,37.4751,37.5795,37.4372,37.57,296099.0
2023-05-17 10:30:00,39.61,39.65,39.57,39.65,202612.0,37.57,37.6079,37.532,37.6079,202612.0
2023-05-17 10:35:00,39.65,39.72,39.64,39.67,398989.0,37.6079,37.6743,37.5984,37.6269,398989.0
2023-05-17 10:40:00,39.66,39.73,39.61,39.66,404253.0,37.6174,37.6838,37.57,37.6174,404253.0
2023-05-17 10:45:00,39.66,39.69,39.63,39.68,198890.0,37.6174,37.6458,37.5889,37.6364,198890.0
2023-05-17 10:50:00,39.67,39.73,39.62,39.69,245395.0,37.6269,37.6838,37.5795,37.6458,245395.0
2023-05-17 10:55:00,39.7,39.72,39.63,39.65,167852.0,37.6553,37.6743,37.5889,37.6079,167852.0
2023-05-17 11:00:00,39.65,39.73,39.63,39.73,192340.0,37.6079,37.6838,37.5889,37.6838,192340.0
2023-05-17 11:05:00,39.73,39.77,39.69,39.73,212012.0,37.6838,37.7217,37.6458,37.6838,212012.0
2023-05-17 11:10:00,39.73,39.81,39.7,39.8,169445.0,37.6838,37.7597,37.6553,37.7502,169445.0
2023-05-17 11:15:00,39.8,39.95,39.79,39.88,238616.0,37.7502,37.8925,37.7407,37.8261,238616.0
2023-05-17 11:20:00,39.88,39.97,39.83,39.94,268088.0,37.8261,37.9114,37.7786,37.883,268088.0
2023-05-17 11:25:00,39.95,39.96,39.9,39.91,214267.0,37.8925,37.9019,37.845,37.8545,214267.0
2023-05-17 11:30:00,39.91,39.91,39.73,39.77,275179.0,37.8545,37.8545,37.6838,37.7217,275179.0
2023-05-17 11:35:00,39.77,39.91,39.73,39.91,251891.0,37.7217,37.8545,37.6838,37.8545,251891.0
2023-05-17 11:40:00,39.9,39.98,39.89,39.97,268208.0,37.845,37.9209,37.8355,37.9114,268208.0
2023-05-17 11:45:00,39.96,40.03,39.95,40.0,290855.0,37.9019,37.9683,37.8925,37.9399,290855.0
2023-05-17 11:50:00,40.01,40.09,40.0,40.04,189874.0,37.9494,38.0252,37.9399,37.9778,189874.0
2023-05-17 11:55:00,40.04,40.06,39.98,40.03,194579.0,37.9778,37.9968,37.9209,37.9683,194579.0
2023-05-17 12:00:00,40.03,40.09,40.03,40.04,155877.0,37.9683,38.0252,37.9683,37.9778,155877.0
2023-05-17 12:05:00,40.04,40.1,40.02,40.08,149467.0,37.9778,38.0347,37.9589,38.0158,149467.0
2023-05-17 12:10:00,40.08,40.15,40.08,40.12,186386.0,38.0158,38.0822,38.0158,38.0537,186386.0
2023-05-17 12:15:00,40.13,40.14,40.07,40.09,167001.0,38.0632,38.0727,38.0063,38.0252,167001.0
2023-05-17 12:20:00,40.09,40.17,40.09,40.11,196677.0,38.0252,38.1011,38.0252,38.0442,196677.0
2023-05-17 12:25:00,40.1,40.21,40.1,40.2,204730.0,38.0347,38.1391,38.0347,38.1296,204730.0
2023-05-17 12:30:00,40.2,40.28,40.17,40.26,224511.0,38.1296,38.2055,38.1011,38.1865,224511.0
2023-05-17 12:35:00,40.26,40.31,40.23,40.29,203965.0,38.1865,38.2339,38.158,38.2149,203965.0
2023-05-17 12:40:00,40.29,40.39,40.28,40.39,198180.0,38.2149,38.3098,38.2055,38.3098,198180.0
2023-05-17 12:45:00,40.39,40.5,40.37,40.49,430879.0,38.3098,38.4141,38.2908,38.4046,430879.0
2023-05-17 12:50:00,40.49,40.5,40.42,40.49,230864.0,38.4046,38.4141,38.3383,38.4046,230864.0
2023-05-17 12:55:00,40.48,40.51,40.44,40.51,217270.0,38.3952,38.4236,38.3572,38.4236,217270.0
2023-05-17 13:00:00,40.51,40.58,40.5,40.55,228109.0,38.4236,38.49,38.4141,38.4616,228109.0
2023-05-17 13:05:00,40.56,40.59,40.5,40.51,216359.0,38.471,38.4995,38.4141,38.4236,216359.0
2023-05-17 13:10:00,40.5,40.51,40.39,40.4,528607.0,38.4141,38.4236,38.3098,38.3193,528607.0
2023-05-17 13:15:00,40.4,40.43,40.32,40.39,356885.0,38.3193,38.3477,38.2434,38.3098,356885.0
2023-05-17 13:20:00,40.39,40.44,40.38,40.38,188230.0,38.3098,38.3572,38.3003,38.3003,188230.0
2023-05-17 13:25:00,40.39,40.39,40.25,40.27,196400.0,38.3098,38.3098,38.177,38.196,196400.0
2023-05-17 13:30:00,40.27,40.46,40.25,40.46,193967.0,38.196,38.3762,38.177,38.3762,193967.0
2023-05-17 13:35:00,40.46,40.46,40.39,40.43,132208.0,38.3762,38.3762,38.3098,38.3477,132208.0
2023-05-17 13:40:00,40.42,40.45,40.38,40.41,175675.0,38.3383,38.3667,38.3003,38.3288,175675.0
2023-05-17 13:45:00,40.41,40.47,40.41,40.46,147144.0,38.3288,38.3857,38.3288,38.3762,147144.0
2023-05-17 13:50:00,40.46,40.48,40.39,40.4,180360.0,38.3762,38.3952,38.3098,38.3193,180360.0
2023-05-17 13:55:00,40.41,40.44,40.39,40.4,148455.0,38.3288,38.3572,38.3098,38.3193,148455.0
2023-05-17 14:00:00,40.4,40.47,40.37,40.45,231670.0,38.3193,38.3857,38.2908,38.3667,231670.0
2023-05-17 14:05:00,40.46,40.49,40.43,40.48,146805.0,38.3762,38.4046,38.3477,38.3952,146805.0
2023-05-17 14:10:00,40.47,40.51,40.47,40.48,153007.0,38.3857,38.4236,38.3857,38.3952,153007.0
2023-05-17 14:15:00,40.48,40.57,40.47,40.57,152351.0,38.3952,38.4805,38.3857,38.4805,152351.0
2023-05-17 14:20:00,40.57,40.61,40.56,40.58,205568.0,38.4805,38.5185,38.471,38.49,205568.0
2023-05-17 14:25:00,40.57,40.58,40.53,40.55,148512.0,38.4805,38.49,38.4426,38.4616,148512.0
2023-05-17 14:30:00,40.55,40.58,40.45,40.46,83480.0,38.4616,38.49,38.3667,38.3762,83480.0
2023-05-17 14:35:00,40.46,40.53,40.45,40.51,157250.0,38.3762,38.4426,38.3667,38.4236,157250.0
2023-05-17 14:40:00,40.5,40.56,40.5,40.54,211290.0,38.4141,38.471,38.4141,38.4521,211290.0
2023-05-17 14:45:00,40.55,40.59,40.51,40.59,163487.0,38.4616,38.4995,38.4236,38.4995,163487.0
2023-05-17 14:50:00,40.59,40.59,40.48,40.5,196536.0,38.4995,38.4995,38.3952,38.4141,196536.0
2023-05-17 14:55:00,40.51,40.53,40.43,40.45,152167.0,38.4236,38.4426,38.3477,38.3667,152167.0
2023-05-17 15:00:00,40.44,40.46,40.36,40.42,272149.0,38.3572,38.3762,38.2813,38.3383,272149.0
2023-05-17 15:05:00,40.42,40.51,40.41,40.5,198012.0,38.3383,38.4236,38.3288,38.4141,198012.0
2023-05-17 15:10:00,40.5,40.55,40.49,40.51,216304.0,38.4141,38.4616,38.4046,38.4236,216304.0
2023-05-17 15:15:00,40.51,40.53,40.46,40.49,188468.0,38.4236,38.4426,38.3762,38.4046,188468.0
2023-05-17 15:20:00,40.49,40.5,40.45,40.48,221672.0,38.4046,38.4141,38.3667,38.3952,221672.0
2023-05-17 15:25:00,40.48,40.5,40.46,40.47,154929.0,38.3952,38.4141,38.3762,38.3857,154929.0
2023-05-17 15:30:00,40.47,40.49,40.43,40.44,255236.0,38.3857,38.4046,38.3477,38.3572,255236.0
2023-05-17 15:35:00,40.45,40.5,40.42,40.44,353061.0,38.3667,38.4141,38.3383,38.3572,353061.0
2023-05-17 15:40:00,40.44,40.44,40.32,40.33,400834.0,38.3572,38.3572,38.2434,38.2529,400834.0
2023-05-17 15:45:00,40.33,40.4,40.31,40.38,374003.0,38.2529,38.3193,38.2339,38.3003,374003.0
2023-05-17 15:50:00,40.38,40.43,40.37,40.43,464361.0,38.3003,38.3477,38.2908,38.3477,464361.0
2023-05-17 15:55:00,40.42,40.46,40.39,40.46,1179215.0,38.3383,38.3762,38.3098,38.3762,1179215.0
2023-05-18 09:30:00,40.32,40.32,40.03,40.1,395746.0,38.2434,38.2434,37.9683,38.0347,395746.0
2023-05-18 09:35:00,40.1,40.19,40.04,40.04,299838.0,38.0347,38.1201,37.9778,37.9778,299838.0
2023-05-18 09:40:00,40.04,40.24,40.04,40.09,577478.0,37.9778,38.1675,37.9778,38.0252,577478.0
2023-05-18 09:45:00,40.09,40.19,40.0,40.03,353175.0,38.0252,38.1201,37.9399,37.9683,353175.0
2023-05-18 09:50:00,40.02,40.02,39.82,39.87,371924.0,37.9589,37.9589,37.7692,37.8166,371924.0
2023-05-18 09:55:00,39.87,39.87,39.72,39.77,361715.0,37.8166,37.8166,37.6743,37.7217,361715.0
2023-05-18 10:00:00,39.77,39.98,39.76,39.89,311533.0,37.7217,37.9209,37.7122,37.8355,311533.0
2023-05-18 10:05:00,39.89,39.96,39.84,39.92,261369.0,37.8355,37.9019,37.7881,37.864,261369.0
2023-05-18 10:10:00,39.91,39.99,39.9,39.91,228796.0,37.8545,37.9304,37.845,37.8545,228796.0
2023-05-18 10:15:00,39.91,40.07,39.9,40.06,245251.0,37.8545,38.0063,37.845,37.9968,245251.0
2023-05-18 10:20:00,40.06,40.13,40.03,40.11,239102.0,37.9968,38.0632,37.9683,38.0442,239102.0
2023-05-18 10:25:00,40.11,40.15,40.03,40.15,201417.0,38.0442,38.0822,37.9683,38.0822,201417.0
2023-05-18 10:30:00,40.15,40.15,40.03,40.08,186867.0,38.0822,38.0822,37.9683,38.0158,186867.0
2023-05-18 10:35:00,40.08,40.13,39.98,40.12,241153.0,38.0158,38.0632,37.9209,38.0537,241153.0
2023-05-18 10:40:00,40.12,40.15,40.04,40.04,304862.0,38.0537,38.0822,37.9778,37.9778,304862.0
2023-05-18 10:45:00,40.04,40.13,40.0,40.07,202330.0,37.9778,38.0632,37.9399,38.0063,202330.0
2023-05-18 10:50:00,40.06,40.07,39.92,39.96,259251.0,37.9968,38.0063,37.864,37.9019,259251.0
2023-05-18 10:55:00,39.95,39.99,39.92,39.98,269135.0,37.8925,37.9304,37.864,37.9209,269135.0
2023-05-18 11:00:00,39.98,40.03,39.94,39.97,196550.0,37.9209,37.9683,37.883,37.9114,196550.0
2023-05-18 11:05:00,39.97,39.98,39.88,39.89,334741.0,37.9114,37.9209,37.8261,37.8355,334741.0
2023-05-18 11:10:00,39.89,39.9,39.8,39.83,359289.0,37.8355,37.845,37.7502,37.7786,359289.0
2023-05-18 11:15:00,39.83,39.93,39.81,39.91,201338.0,37.7786,37.8735,37.7597,37.8545,201338.0
2023-05-18 11:20:00,39.91,39.93,39.76,39.8,196174.0,37.8545,37.8735,37.7122,37.7502,196174.0
2023-05-18 11:25:00,39.8,39.84,39.74,39.83,257481.0,37.7502,37.7881,37.6933,37.7786,257481.0
2023-05-18 11:30:00,39.83,39.9,39.81,39.88,130669.0,37.7786,37.845,37.7597,37.8261,130669.0
2023-05-18 11:35:00,39.89,39.89,39.8,39.84,241216.0,37.8355,37.8355,37.7502,37.7881,241216.0
2023-05-18 11:40:00,39.84,39.9,39.8,39.87,171020.0,37.7881,37.845,37.7502,37.8166,171020.0
2023-05-18 11:45:00,39.87,39.91,39.83,39.84,336989.0,37.8166,37.8545,37.7786,37.7881,336989.0
2023-05-18 11:50:00,39.85,39.89,39.83,39.87,220178.0,37.7976,37.8355,37.7786,37.8166,220178.0
2023-05-18 11:55:00,39.87,39.92,39.74,39.8,257662.0,37.8166,37.864,37.6933,37.7502,257662.0
2023-05-18 12:00:00,39.8,39.85,39.79,39.81,186573.0,37.7502,37.7976,37.7407,37.7597,186573.0
2023-05-18 12:05:00,39.82,39.82,39.69,39.73,269982.0,37.7692,37.7692,37.6458,37.6838,269982.0
2023-05-18 12:10:00,39.73,39.76,39.63,39.64,245456.0,37.6838,37.7122,37.5889,37.5984,245456.0
2023-05-18 12:15:00,39.64,39.75,39.61,39.73,193302.0,37.5984,37.7028,37.57,37.6838,193302.0
2023-05-18 12:20:00,39.74,39.84,39.74,39.82,222563.0,37.6933,37.7881,37.6933,37.7692,222563.0
2023-05-18 12:25:00,39.82,39.83,39.7,39.72,195066.0,37.7692,37.7786,37.6553,37.6743,195066.0
2023-05-18 12:30:00,39.72,39.73,39.65,39.66,183363.0,37.6743,37.6838,37.6079,37.6174,183363.0
2023-05-18 12:35:00,39.66,39.74,39.65,39.68,195641.0,37.6174,37.6933,37.6079,37.6364,195641.0
2023-05-18 12:40:00,39.68,39.71,39.62,39.71,274946.0,37.6364,37.6648,37.5795,37.6648,274946.0
2023-05-18 12:45:00,39.71,39.74,39.69,39.71,168742.0,37.6648,37.6933,37.6458,37.6648,168742.0
2023-05-18 12:50:00,39.71,39.72,39.65,39.66,146380.0,37.6648,37.6743,37.6079,37.6174,146380.0
2023-05-18 12:55:00,39.66,39.67,39.57,39.65,221232.0,37.6174,37.6269,37.532,37.6079,221232.0
2023-05-18 13:00:00,39.65,39.67,39.58,39.59,153116.0,37.6079,37.6269,37.5415,37.551,153116.0
2023-05-18 13:05:00,39.59,39.64,39.58,39.63,133210.0,37.551,37.5984,37.5415,37.5889,133210.0
2023-05-18 13:10:00,39.63,39.68,39.61,39.66,140684.0,37.5889,37.6364,37.57,37.6174,140684.0
2023-05-18 13:15:00,39.67,39.77,39.66,39.75,217511.0,37.6269,37.7217,37.6174,37.7028,217511.0
2023-05-18 13:20:00,39.75,39.79,39.72,39.75,233082.0,37.7028,37.7407,37.6743,37.7028,233082.0
2023-05-18 13:25:00,39.75,39.81,39.69,39.7,256345.0,37.7028,37.7597,37.6458,37.6553,256345.0
2023-05-18 13:30:00,39.7,39.75,39.69,39.73,292125.0,37.6553,37.7028,37.6458,37.6838,292125.0
2023-05-18 13:35:00,39.73,39.77,39.71,39.74,170993.0,37.6838,37.7217,37.6648,37.6933,170993.0
2023-05-18 13:40:00,39.74,39.76,39.7,39.76,206931.0,37.6933,37.7122,37.6553,37.7122,206931.0
2023-05-18 13:45:00,39.76,39.87,39.72,39.84,316001.0,37.7122,37.8166,37.6743,37.7881,316001.0
2023-05-18 13:50:00,39.83,39.84,39.75,39.76,162180.0,37.7786,37.7881,37.7028,37.7122,162180.0
2023-05-18 13:55:00,39.76,39.79,39.74,39.79,175052.0,37.7122,37.7407,37.6933,37.7407,175052.0
2023-05-18 14:00:00,39.79,39.86,39.78,39.85,238664.0,37.7407,37.8071,37.7312,37.7976,238664.0
2023-05-18 14:05:00,39.86,39.9,39.85,39.86,274695.0,37.8071,37.845,37.7976,37.8071,274695.0
2023-05-18 14:10:00,39.85,39.91,39.83,39.9,278074.0,37.7976,37.8545,37.7786,37.845,278074.0
2023-05-18 14:15:00,39.9,39.95,39.88,39.89,185394.0,37.845,37.8925,37.8261,37.8355,185394.0
2023-05-18 14:20:00,39.89,39.91,39.88,39.88,141047.0,37.8355,37.8545,37.8261,37.8261,141047.0
2023-05-18 14:25:00,39.88,39.95,39.87,39.88,207387.0,37.8261,37.8925,37.8166,37.8261,207387.0
2023-05-18 14:30:00,39.88,39.91,39.85,39.87,219128.0,37.8261,37.8545,37.7976,37.8166,219128.0
2023-05-18 14:35:00,39.87,39.88,39.84,39.85,190456.0,37.8166,37.8261,37.7881,37.7976,190456.0
2023-05-18 14:40:00,39.84,39.9,39.84,39.87,245049.0,37.7881,37.845,37.7881,37.8166,245049.0
2023-05-18 14:45:00,39.87,39.93,39.86,39.91,229584.0,37.8166,37.8735,37.8071,37.8545,229584.0
2023-05-18 14:50:00,39.92,39.96,39.91,39.96,206489.0,37.864,37.9019,37.8545,37.9019,206489.0
2023-05-18 14:55:00,39.96,39.98,39.93,39.98,171022.0,37.9019,37.9209,37.8735,37.9209,171022.0
2023-05-18 15:00:00,39.98,40.0,39.94,39.96,289024.0,37.9209,37.9399,37.883,37.9019,289024.0
2023-05-18 15:05:00,39.96,40.01,39.93,39.99,250833.0,37.9019,37.9494,37.8735,37.9304,250833.0
2023-05-18 15:10:00,39.99,40.02,39.95,39.97,194357.0,37.9304,37.9589,37.8925,37.9114,194357.0
2023-05-18 15:15:00,39.97,40.04,39.94,40.03,273569.0,37.9114,37.9778,37.883,37.9683,273569.0
2023-05-18 15:20:00,40.02,40.03,39.96,39.96,306929.0,37.9589,37.9683,37.9019,37.9019,306929.0
2023-05-18 15:25:00,39.96,40.07,39.95,40.07,252287.0,37.9019,38.0063,37.8925,38.0063,252287.0
2023-05-18 15:30:00,40.07,40.14,40.04,40.09,556779.0,38.0063,38.0727,37.9778,38.0252,556779.0
2023-05-18 15:35:00,40.09,40.13,40.04,40.07,452464.0,38.0252,38.0632,37.9778,38.0063,452464.0
2023-05-18 15:40:00,40.07,40.14,40.04,40.12,592965.0,38.0063,38.0727,37.9778,38.0537,592965.0
2023-05-18 15:45:00,40.13,40.18,40.12,40.17,386284.0,38.0632,38.1106,38.0537,38.1011,386284.0
2023-05-18 15:50:00,40.18,40.29,40.16,40.21,879383.0,38.1106,38.2149,38.0916,38.1391,879383.0
2023-05-18 15:55:00,40.21,40.25,40.17,40.2,1448448.0,38.1391,38.177,38.1011,38.1296,1448448.0
2023-05-19 09:30:00,40.33,40.36,40.1,40.3,675358.0,38.2529,38.2813,38.0347,38.2244,675358.0
2023-05-19 09:35:00,40.31,40.4,40.28,40.29,251312.0,38.2339,38.3193,38.2055,38.2149,251312.0
2023-05-19 09:40:00,40.3,40.36,40.2,40.32,332385.0,38.2244,38.2813,38.1296,38.2434,332385.0
2023-05-19 09:45:00,40.33,40.36,40.25,40.27,273017.0,38.2529,38.2813,38.177,38.196,273017.0
2023-05-19 09:50:00,40.27,40.4,40.17,40.38,302242.0,38.196,38.3193,38.1011,38.3003,302242.0
2023-05-19 09:55:00,40.39,40.46,40.27,40.32,209986.0,38.3098,38.3762,38.196,38.2434,209986.0
2023-05-19 10:00:00,40.32,40.4,40.28,40.3,200700.0,38.2434,38.3193,38.2055,38.2244,200700.0
2023-05-19 10:05:00,40.28,40.39,40.25,40.38,159124.0,38.2055,38.3098,38.177,38.3003,159124.0
2023-05-19 10:10:00,40.39,40.41,40.3,40.34,151992.0,38.3098,38.3288,38.2244,38.2624,151992.0
2023-05-19 10:15:00,40.33,40.38,40.25,40.26,231330.0,38.2529,38.3003,38.177,38.1865,231330.0
2023-05-19 10:20:00,40.26,40.34,40.22,40.3,260256.0,38.1865,38.2624,38.1486,38.2244,260256.0
2023-05-19 10:25:00,40.3,40.42,40.28,40.41,144502.0,38.2244,38.3383,38.2055,38.3288,144502.0
2023-05-19 10:30:00,40.4,40.45,40.2,40.21,164386.0,38.3193,38.3667,38.1296,38.1391,164386.0
2023-05-19 10:35:00,40.21,40.23,40.11,40.14,160840.0,38.1391,38.158,38.0442,38.0727,160840.0
2023-05-19 10:40:00,40.14,40.23,40.12,40.22,140217.0,38.0727,38.158,38.0537,38.1486,140217.0
2023-05-19 10:45:00,40.23,40.28,40.2,40.27,109542.0,38.158,38.2055,38.1296,38.196,109542.0
2023-05-19 10:50:00,40.27,40.38,40.26,40.32,185120.0,38.196,38.3003,38.1865,38.2434,185120.0
2023-05-19 10:55:00,40.32,40.37,40.3,40.36,143636.0,38.2434,38.2908,38.2244,38.2813,143636.0
2023-05-19 11:00:00,40.36,40.39,40.3,40.32,136090.0,38.2813,38.3098,38.2244,38.2434,136090.0
2023-05-19 11:05:00,40.31,40.31,40.19,40.2,157342.0,38.2339,38.2339,38.1201,38.1296,157342.0
2023-05-19 11:10:00,40.19,40.21,39.93,39.95,261927.0,38.1201,38.1391,37.8735,37.8925,261927.0
2023-05-19 11:15:00,39.95,39.95,39.63,39.69,410747.0,37.8925,37.8925,37.5889,37.6458,410747.0
2023-05-19 11:20:00,39.69,39.92,39.69,39.87,207676.0,37.6458,37.864,37.6458,37.8166,207676.0
2023-05-19 11:25:00,39.86,39.94,39.75,39.77,217025.0,37.8071,37.883,37.7028,37.7217,217025.0
2023-05-19 11:30:00,39.77,39.8,39.73,39.77,140276.0,37.7217,37.7502,37.6838,37.7217,140276.0
2023-05-19 11:35:00,39.77,39.78,39.62,39.69,180558.0,37.7217,37.7312,37.5795,37.6458,180558.0
2023-05-19 11:40:00,39.69,39.78,39.65,39.7,181779.0,37.6458,37.7312,37.6079,37.6553,181779.0
2023-05-19 11:45:00,39.71,39.9,39.7,39.88,185149.0,37.6648,37.845,37.6553,37.8261,185149.0
2023-05-19 11:50:00,39.88,39.91,39.82,39.9,176453.0,37.8261,37.8545,37.7692,37.845,176453.0
2023-05-19 11:55:00,39.91,39.95,39.83,39.85,252996.0,37.8545,37.8925,37.7786,37.7976,252996.0
2023-05-19 12:00:00,39.85,39.94,39.83,39.91,150696.0,37.7976,37.883,37.7786,37.8545,150696.0
2023-05-19 12:05:00,39.91,39.94,39.85,39.89,131060.0,37.8545,37.883,37.7976,37.8355,131060.0
2023-05-19 12:10:00,39.89,39.97,39.88,39.95,119323.0,37.8355,37.9114,37.8261,37.8925,119323.0
2023-05-19 12:15:00,39.95,40.01,39.89,39.98,150602.0,37.8925,37.9494,37.8355,37.9209,150602.0
2023-05-19 12:20:00,39.98,40.01,39.94,39.96,114752.0,37.9209,37.9494,37.883,37.9019,114752.0
2023-05-19 12:25:00,39.96,39.96,39.9,39.91,117892.0,37.9019,37.9019,37.845,37.8545,117892.0
2023-05-19 12:30:00,39.91,39.93,39.75,39.78,120708.0,37.8545,37.8735,37.7028,37.7312,120708.0
2023-05-19 12:35:00,39.77,39.93,39.76,39.92,173975.0,37.7217,37.8735,37.7122,37.864,173975.0
2023-05-19 12:40:00,39.92,39.99,39.91,39.97,88453.0,37.864,37.9304,37.8545,37.9114,88453.0
2023-05-19 12:45:00,39.96,39.99,39.92,39.98,147041.0,37.9019,37.9304,37.864,37.9209,147041.0
2023-05-19 12:50:00,39.98,40.0,39.96,39.99,106673.0,37.9209,37.9399,37.9019,37.9304,106673.0
2023-05-19 12:55:00,39.98,40.0,39.94,39.98,83090.0,37.9209,37.9399,37.883,37.9209,83090.0
2023-05-19 13:00:00,39.98,40.05,39.98,40.01,149982.0,37.9209,37.9873,37.9209,37.9494,149982.0
2023-05-19 13:05:00,40.01,40.07,40.0,40.01,92677.0,37.9494,38.0063,37.9399,37.9494,92677.0
2023-05-19 13:10:00,40.01,40.05,39.99,40.04,162674.0,37.9494,37.9873,37.9304,37.9778,162674.0
2023-05-19 13:15:00,40.04,40.09,40.02,40.06,115247.0,37.9778,38.0252,37.9589,37.9968,115247.0
2023-05-19 13:20:00,40.07,40.07,40.02,40.04,74638.0,38.0063,38.0063,37.9589,37.9778,74638.0
2023-05-19 13:25:00,40.03,40.04,39.98,40.04,125045.0,37.9683,37.9778,37.9209,37.9778,125045.0
2023-05-19 13:30:00,40.04,40.07,40.01,40.05,115149.0,37.9778,38.0063,37.9494,37.9873,115149.0
2023-05-19 13:35:00,40.04,40.05,39.96,39.98,121186.0,37.9778,37.9873,37.9019,37.9209,121186.0
2023-05-19 13:40:00,39.99,40.03,39.98,40.02,107414.0,37.9304,37.9683,37.9209,37.9589,107414.0
2023-05-19 13:45:00,40.01,40.04,39.99,39.99,117331.0,37.9494,37.9778,37.9304,37.9304,117331.0
2023-05-19 13:50:00,39.99,40.01,39.96,40.0,126387.0,37.9304,37.9494,37.9019,37.9399,126387.0
2023-05-19 13:55:00,39.99,40.0,39.87,39.88,169674.0,37.9304,37.9399,37.8166,37.8261,169674.0
2023-05-19 14:00:00,39.89,39.92,39.87,39.91,150313.0,37.8355,37.864,37.8166,37.8545,150313.0
2023-05-19 14:05:00,39.91,40.01,39.91,40.0,93174.0,37.8545,37.9494,37.8545,37.9399,93174.0
2023-05-19 14:10:00,39.99,40.0,39.92,39.96,156734.0,37.9304,37.9399,37.864,37.9019,156734.0
2023-05-19 14:15:00,39.95,39.99,39.9,39.98,178344.0,37.8925,37.9304,37.845,37.9209,178344.0
2023-05-19 14:20:00,39.97,40.0,39.95,40.0,103788.0,37.9114,37.9399,37.8925,37.9399,103788.0
2023-05-19 14:25:00,40.0,40.0,39.9,39.92,77445.0,37.9399,37.9399,37.845,37.864,77445.0
2023-05-19 14:30:00,39.91,39.94,39.88,39.93,114350.0,37.8545,37.883,37.8261,37.8735,114350.0
2023-05-19 14:35:00,39.94,40.02,39.93,40.01,117772.0,37.883,37.9589,37.8735,37.9494,117772.0
2023-05-19 14:40:00,40.01,40.06,39.98,40.06,213397.0,37.9494,37.9968,37.9209,37.9968,213397.0
2023-05-19 14:45:00,40.06,40.06,40.0,40.03,109312.0,37.9968,37.9968,37.9399,37.9683,109312.0
2023-05-19 14:50:00,40.04,40.09,40.0,40.02,250063.0,37.9778,38.0252,37.9399,37.9589,250063.0
2023-05-19 14:55:00,40.02,40.09,40.01,40.07,98035.0,37.9589,38.0252,37.9494,38.0063,98035.0
2023-05-19 15:00:00,40.08,40.08,40.03,40.04,121881.0,38.0158,38.0158,37.9683,37.9778,121881.0
2023-05-19 15:05:00,40.03,40.06,39.99,40.04,168033.0,37.9683,37.9968,37.9304,37.9778,168033.0
2023-05-19 15:10:00,40.05,40.11,40.04,40.11,163972.0,37.9873,38.0442,37.9778,38.0442,163972.0
2023-05-19 15:15:00,40.11,40.13,40.07,40.09,130928.0,38.0442,38.0632,38.0063,38.0252,130928.0
2023-05-19 15:20:00,40.09,40.13,40.07,40.12,251214.0,38.0252,38.0632,38.0063,38.0537,251214.0
2023-05-19 15:25:00,40.12,40.12,40.02,40.03,289849.0,38.0537,38.0537,37.9589,37.9683,289849.0
2023-05-19 15:30:00,40.04,40.05,39.98,40.02,175352.0,37.9778,37.9873,37.9209,37.9589,175352.0
2023-05-19 15:35:00,40.03,40.11,40.0,40.1,225422.0,37.9683,38.0442,37.9399,38.0347,225422.0
2023-05-19 15:40:00,40.1,40.12,40.06,40.09,326276.0,38.0347,38.0537,37.9968,38.0252,326276.0
2023-05-19 15:45:00,40.09,40.1,40.02,40.02,234061.0,38.0252,38.0347,37.9589,37.9589,234061.0
2023-05-19 15:50:00,40.02,40.13,40.01,40.12,384981.0,37.9589,38.0632,37.9494,38.0537,384981.0
2023-05-19 15:55:00,40.12,40.13,40.02,40.03,815470.0,38.0537,38.0632,37.9589,37.9683,815470.0
2023-05-22 09:30:00,40.2,40.36,40.12,40.28,497619.0,38.1296,38.2813,38.0537,38.2055,497619.0
2023-05-22 09:35:00,40.27,40.36,40.17,40.35,516375.0,38.196,38.2813,38.1011,38.2719,516375.0
2023-05-22 09:40:00,40.36,40.47,40.19,40.25,529335.0,38.2813,38.3857,38.1201,38.177,529335.0
2023-05-22 09:45:00,40.24,40.3,40.11,40.17,359526.0,38.1675,38.2244,38.0442,38.1011,359526.0
2023-05-22 09:50:00,40.16,40.37,40.11,40.36,462798.0,38.0916,38.2908,38.0442,38.2813,462798.0
2023-05-22 09:55:00,40.35,40.37,40.2,40.23,205994.0,38.2719,38.2908,38.1296,38.158,205994.0
2023-05-22 10:00:00,40.23,40.26,40.15,40.25,196875.0,38.158,38.1865,38.0822,38.177,196875.0
2023-05-22 10:05:00,40.25,40.29,40.1,40.14,206375.0,38.177,38.2149,38.0347,38.0727,206375.0
2023-05-22 10:10:00,40.14,40.34,40.1,40.32,321592.0,38.0727,38.2624,38.0347,38.2434,321592.0
2023-05-22 10:15:00,40.31,40.38,40.27,40.34,249020.0,38.2339,38.3003,38.196,38.2624,249020.0
2023-05-22 10:20:00,40.34,40.39,40.27,40.37,204315.0,38.2624,38.3098,38.196,38.2908,204315.0
2023-05-22 10:25:00,40.36,40.48,40.31,40.48,261446.0,38.2813,38.3952,38.2339,38.3952,261446.0
2023-05-22 10:30:00,40.48,40.5,40.38,40.39,176387.0,38.3952,38.4141,38.3003,38.3098,176387.0
2023-05-22 10:35:00,40.4,40.45,40.38,40.43,257849.0,38.3193,38.3667,38.3003,38.3477,257849.0
2023-05-22 10:40:00,40.42,40.45,40.38,40.43,204522.0,38.3383,38.3667,38.3003,38.3477,204522.0
2023-05-22 10:45:00,40.42,40.45,40.36,40.41,143013.0,38.3383,38.3667,38.2813,38.3288,143013.0
2023-05-22 10:50:00,40.4,40.45,40.29,40.3,178603.0,38.3193,38.3667,38.2149,38.2244,178603.0
2023-05-22 10:55:00,40.3,40.32,40.19,40.27,267777.0,38.2244,38.2434,38.1201,38.196,267777.0
2023-05-22 11:00:00,40.27,40.32,40.24,40.28,262743.0,38.196,38.2434,38.1675,38.2055,262743.0
2023-05-22 11:05:00,40.28,40.39,40.28,40.37,321712.0,38.2055,38.3098,38.2055,38.2908,321712.0
2023-05-22 11:10:00,40.36,40.37,40.26,40.31,169457.0,38.2813,38.2908,38.1865,38.2339,169457.0
2023-05-22 11:15:00,40.3,40.39,40.3,40.39,190051.0,38.2244,38.3098,38.2244,38.3098,190051.0
2023-05-22 11:20:00,40.39,40.41,40.36,40.4,218261.0,38.3098,38.3288,38.2813,38.3193,218261.0
2023-05-22 11:25:00,40.4,40.51,40.38,40.48,258926.0,38.3193,38.4236,38.3003,38.3952,258926.0
2023-05-22 11:30:00,40.48,40.52,40.44,40.49,144361.0,38.3952,38.4331,38.3572,38.4046,144361.0
2023-05-22 11:35:00,40.48,40.62,40.48,40.61,226900.0,38.3952,38.528,38.3952,38.5185,226900.0
2023-05-22 11:40:00,40.61,40.7,40.59,40.66,240249.0,38.5185,38.6038,38.4995,38.5659,240249.0
2023-05-22 11:45:00,40.66,40.7,40.56,40.66,417938.0,38.5659,38.6038,38.471,38.5659,417938.0
2023-05-22 11:50:00,40.66,40.77,40.62,40.75,571907.0,38.5659,38.6702,38.528,38.6513,571907.0
2023-05-22 11:55:00,40.74,40.83,40.68,40.82,359790.0,38.6418,38.7271,38.5849,38.7177,359790.0
2023-05-22 12:00:00,40.82,40.88,40.78,40.84,303952.0,38.7177,38.7746,38.6797,38.7366,303952.0
2023-05-22 12:05:00,40.83,40.86,40.74,40.8,366220.0,38.7271,38.7556,38.6418,38.6987,366220.0
2023-05-22 12:10:00,40.79,40.85,40.76,40.8,347435.0,38.6892,38.7461,38.6607,38.6987,347435.0
2023-05-22 12:15:00,40.82,40.85,40.76,40.8,242098.0,38.7177,38.7461,38.6607,38.6987,242098.0
2023-05-22 12:20:00,40.8,40.81,40.71,40.74,121648.0,38.6987,38.7082,38.6133,38.6418,121648.0
2023-05-22 12:25:00,40.73,40.77,40.65,40.66,121652.0,38.6323,38.6702,38.5564,38.5659,121652.0
2023-05-22 12:30:00,40.66,40.82,40.65,40.75,318644.0,38.5659,38.7177,38.5564,38.6513,318644.0
2023-05-22 12:35:00,40.75,40.8,40.7,40.77,210970.0,38.6513,38.6987,38.6038,38.6702,210970.0
2023-05-22 12:40:00,40.76,40.78,40.72,40.78,198748.0,38.6607,38.6797,38.6228,38.6797,198748.0
2023-05-22 12:45:00,40.77,40.81,40.75,40.76,139263.0,38.6702,38.7082,38.6513,38.6607,139263.0
2023-05-22 12:50:00,40.76,40.8,40.75,40.77,172545.0,38.6607,38.6987,38.6513,38.6702,172545.0
2023-05-22 12:55:00,40.76,40.83,40.76,40.83,102838.0,38.6607,38.7271,38.6607,38.7271,102838.0
2023-05-22 13:00:00,40.83,40.91,40.83,40.88,248695.0,38.7271,38.803,38.7271,38.7746,248695.0
2023-05-22 13:05:00,40.88,40.95,40.85,40.89,208407.0,38.7746,38.841,38.7461,38.784,208407.0
2023-05-22 13:10:00,40.89,40.9,40.74,40.76,233484.0,38.784,38.7935,38.6418,38.6607,233484.0
2023-05-22 13:15:00,40.76,40.76,40.7,40.75,229507.0,38.6607,38.6607,38.6038,38.6513,229507.0
2023-05-22 13:20:00,40.75,40.83,40.73,40.8,140060.0,38.6513,38.7271,38.6323,38.6987,140060.0
2023-05-22 13:25:00,40.8,40.8,40.7,40.73,109713.0,38.6987,38.6987,38.6038,38.6323,109713.0
2023-05-22 13:30:00,40.73,40.79,40.72,40.77,109720.0,38.6323,38.6892,38.6228,38.6702,109720.0
2023-05-22 13:35:00,40.78,40.85,40.77,40.82,139759.0,38.6797,38.7461,38.6702,38.7177,139759.0
2023-05-22 13:40:00,40.83,40.88,40.83,40.83,131347.0,38.7271,38.7746,38.7271,38.7271,131347.0
2023-05-22 13:45:00,40.84,40.89,40.83,40.87,158371.0,38.7366,38.784,38.7271,38.7651,158371.0
2023-05-22 13:50:00,40.86,40.87,40.79,40.82,150799.0,38.7556,38.7651,38.6892,38.7177,150799.0
2023-05-22 13:55:00,40.83,40.89,40.82,40.84,200474.0,38.7271,38.784,38.7177,38.7366,200474.0
2023-05-22 14:00:00,40.84,40.96,40.84,40.94,207711.0,38.7366,38.8504,38.7366,38.8315,207711.0
2023-05-22 14:05:00,40.93,40.96,40.91,40.94,159983.0,38.822,38.8504,38.803,38.8315,159983.0
2023-05-22 14:10:00,40.94,40.97,40.91,40.92,155192.0,38.8315,38.8599,38.803,38.8125,155192.0
2023-05-22 14:15:00,40.91,40.96,40.89,40.93,190074.0,38.803,38.8504,38.784,38.822,190074.0
2023-05-22 14:20:00,40.93,40.95,40.9,40.91,121088.0,38.822,38.841,38.7935,38.803,121088.0
2023-05-22 14:25:00,40.91,40.98,40.9,40.98,147563.0,38.803,38.8694,38.7935,38.8694,147563.0
2023-05-22 14:30:00,40.98,40.99,40.94,40.96,175637.0,38.8694,38.8789,38.8315,38.8504,175637.0
2023-05-22 14:35:00,40.96,41.0,40.93,41.0,209093.0,38.8504,38.8884,38.822,38.8884,209093.0
2023-05-22 14:40:00,40.99,41.13,40.99,41.13,392907.0,38.8789,39.0117,38.8789,39.0117,392907.0
2023-05-22 14:45:00,41.13,41.19,41.1,41.19,394368.0,39.0117,39.0686,38.9832,39.0686,394368.0
2023-05-22 14:50:00,41.19,41.23,41.15,41.16,311668.0,39.0686,39.1065,39.0307,39.0401,311668.0
2023-05-22 14:55:00,41.15,41.15,41.11,41.13,266508.0,39.0307,39.0307,38.9927,39.0117,266508.0
2023-05-22 15:00:00,41.13,41.18,41.12,41.14,303315.0,39.0117,39.0591,39.0022,39.0212,303315.0
2023-05-22 15:05:00,41.13,41.17,41.11,41.15,259148.0,39.0117,39.0496,38.9927,39.0307,259148.0
2023-05-22 15:10:00,41.15,41.17,41.12,41.14,260162.0,39.0307,39.0496,39.0022,39.0212,260162.0
2023-05-22 15:15:00,41.15,41.15,41.04,41.1,386360.0,39.0307,39.0307,38.9263,38.9832,386360.0
2023-05-22 15:20:00,41.1,41.1,41.03,41.07,221759.0,38.9832,38.9832,38.9168,38.9548,221759.0
2023-05-22 15:25:00,41.07,41.07,41.01,41.05,240399.0,38.9548,38.9548,38.8979,38.9358,240399.0
2023-05-22 15:30:00,41.05,41.09,41.04,41.07,310509.0,38.9358,38.9737,38.9263,38.9548,310509.0
2023-05-22 15:35:00,41.07,41.08,40.97,40.98,401356.0,38.9548,38.9643,38.8599,38.8694,401356.0
2023-05-22 15:40:00,40.98,40.99,40.94,40.97,342861.0,38.8694,38.8789,38.8315,38.8599,342861.0
2023-05-22 15:45:00,40.97,41.03,40.95,40.98,406849.0,38.8599,38.9168,38.841,38.8694,406849.0
2023-05-22 15:50:00,40.98,41.02,40.95,41.01,481354.0,38.8694,38.9074,38.841,38.8979,481354.0
2023-05-22 15:55:00,41.0,41.04,40.96,40.99,1487832.0,38.8884,38.9263,38.8504,38.8789,1487832.0
2023-05-23 09:30:00,41.01,41.52,40.97,41.39,687438.0,38.8979,39.3816,38.8599,39.2583,687438.0
2023-05-23 09:35:00,41.4,41.46,41.26,41.45,419173.0,39.2678,39.3247,39.135,39.3152,419173.0
2023-05-23 09:40:00,41.44,41.65,41.42,41.61,497699.0,39.3057,39.5049,39.2867,39.467,497699.0
2023-05-23 09:45:00,41.6,41.72,41.51,41.66,406854.0,39.4575,39.5713,39.3721,39.5144,406854.0
2023-05-23 09:50:00,41.66,41.66,41.43,41.55,236573.0,39.5144,39.5144,39.2962,39.4101,236573.0
2023-05-23 09:55:00,41.55,41.56,41.44,41.46,186375.0,39.4101,39.4195,39.3057,39.3247,186375.0
2023-05-23 10:00:00,41.46,41.52,41.34,41.4,380355.0,39.3247,39.3816,39.2109,39.2678,380355.0
2023-05-23 10:05:00,41.39,41.59,41.37,41.59,245211.0,39.2583,39.448,39.2393,39.448,245211.0
2023-05-23 10:10:00,41.58,41.7,41.57,41.68,209158.0,39.4385,39.5523,39.429,39.5334,209158.0
2023-05-23 10:15:00,41.68,41.68,41.55,41.59,228043.0,39.5334,39.5334,39.4101,39.448,228043.0
2023-05-23 10:20:00,41.59,41.67,41.55,41.65,220644.0,39.448,39.5239,39.4101,39.5049,220644.0
2023-05-23 10:25:00,41.65,41.76,41.65,41.75,177251.0,39.5049,39.6092,39.5049,39.5998,177251.0
2023-05-23 10:30:00,41.74,41.77,41.7,41.72,192132.0,39.5903,39.6187,39.5523,39.5713,192132.0
2023-05-23 10:35:00,41.72,41.8,41.65,41.8,399039.0,39.5713,39.6472,39.5049,39.6472,399039.0
2023-05-23 10:40:00,41.8,41.81,41.61,41.62,179814.0,39.6472,39.6567,39.467,39.4764,179814.0
2023-05-23 10:45:00,41.61,41.67,41.58,41.65,161021.0,39.467,39.5239,39.4385,39.5049,161021.0
2023-05-23 10:50:00,41.66,41.69,41.58,41.68,164398.0,39.5144,39.5428,39.4385,39.5334,164398.0
2023-05-23 10:55:00,41.67,41.73,41.66,41.7,138743.0,39.5239,39.5808,39.5144,39.5523,138743.0
2023-05-23 11:00:00,41.7,41.75,41.68,41.75,133644.0,39.5523,39.5998,39.5334,39.5998,133644.0
2023-05-23 11:05:00,41.75,41.75,41.68,41.74,125103.0,39.5998,39.5998,39.5334,39.5903,125103.0
2023-05-23 11:10:00,41.75,41.78,41.73,41.76,135330.0,39.5998,39.6282,39.5808,39.6092,135330.0
2023-05-23 11:15:00,41.76,41.83,41.75,41.79,264977.0,39.6092,39.6756,39.5998,39.6377,264977.0
2023-05-23 11:20:00,41.79,41.87,41.78,41.87,147724.0,39.6377,39.7136,39.6282,39.7136,147724.0
2023-05-23 11:25:00,41.88,41.94,41.86,41.91,274506.0,39.7231,39.78,39.7041,39.7515,274506.0
2023-05-23 11:30:00,41.91,41.95,41.86,41.94,211121.0,39.7515,39.7895,39.7041,39.78,211121.0
2023-05-23 11:35:00,41.94,41.94,41.86,41.91,189043.0,39.78,39.78,39.7041,39.7515,189043.0
2023-05-23 11:40:00,41.91,41.94,41.88,41.9,209013.0,39.7515,39.78,39.7231,39.742,209013.0
2023-05-23 11:45:00,41.91,41.98,41.87,41.97,235252.0,39.7515,39.8179,39.7136,39.8084,235252.0
2023-05-23 11:50:00,41.98,42.12,41.97,42.09,528048.0,39.8179,39.9507,39.8084,39.9222,528048.0
2023-05-23 11:55:00,42.1,42.11,41.97,42.02,240674.0,39.9317,39.9412,39.8084,39.8558,240674.0
2023-05-23 12:00:00,42.02,42.05,41.98,42.04,294690.0,39.8558,39.8843,39.8179,39.8748,294690.0
2023-05-23 12:05:00,42.04,42.1,41.96,41.97,257600.0,39.8748,39.9317,39.7989,39.8084,257600.0
2023-05-23 12:10:00,41.97,42.0,41.92,41.97,177313.0,39.8084,39.8369,39.761,39.8084,177313.0
2023-05-23 12:15:00,41.96,41.97,41.89,41.91,206071.0,39.7989,39.8084,39.7325,39.7515,206071.0
2023-05-23 12:20:00,41.91,41.98,41.9,41.98,126385.0,39.7515,39.8179,39.742,39.8179,126385.0
2023-05-23 12:25:00,41.98,41.99,41.93,41.94,133038.0,39.8179,39.8274,39.7705,39.78,133038.0
2023-05-23 12:30:00,41.93,41.95,41.85,41.86,115590.0,39.7705,39.7895,39.6946,39.7041,115590.0
2023-05-23 12:35:00,41.86,41.86,41.7,41.74,269246.0,39.7041,39.7041,39.5523,39.5903,269246.0
2023-05-23 12:40:00,41.75,41.77,41.7,41.74,190553.0,39.5998,39.6187,39.5523,39.5903,190553.0
2023-05-23 12:45:00,41.75,41.79,41.68,41.73,277192.0,39.5998,39.6377,39.5334,39.5808,277192.0
2023-05-23 12:50:00,41.73,41.78,41.7,41.77,191821.0,39.5808,39.6282,39.5523,39.6187,191821.0
2023-05-23 12:55:00,41.77,41.84,41.76,41.8,144564.0,39.6187,39.6851,39.6092,39.6472,144564.0
2023-05-23 13:00:00,41.79,41.89,41.79,41.86,217774.0,39.6377,39.7325,39.6377,39.7041,217774.0
2023-05-23 13:05:00,41.86,41.96,41.85,41.95,159176.0,39.7041,39.7989,39.6946,39.7895,159176.0
2023-05-23 13:10:00,41.96,41.98,41.9,41.96,107533.0,39.7989,39.8179,39.742,39.7989,107533.0
2023-05-23 13:15:00,41.97,42.03,41.94,42.02,127304.0,39.8084,39.8653,39.78,39.8558,127304.0
2023-05-23 13:20:00,42.02,42.03,41.98,42.01,140979.0,39.8558,39.8653,39.8179,39.8464,140979.0
2023-05-23 13:25:00,42.02,42.02,41.79,41.8,242851.0,39.8558,39.8558,39.6377,39.6472,242851.0
2023-05-23 13:30:00,41.8,41.81,41.67,41.68,285422.0,39.6472,39.6567,39.5239,39.5334,285422.0
2023-05-23 13:35:00,41.68,41.83,41.67,41.82,200765.0,39.5334,39.6756,39.5239,39.6661,200765.0
2023-05-23 13:40:00,41.82,41.85,41.79,41.84,156978.0,39.6661,39.6946,39.6377,39.6851,156978.0
2023-05-23 13:45:00,41.84,41.86,41.74,41.75,185224.0,39.6851,39.7041,39.5903,39.5998,185224.0
2023-05-23 13:50:00,41.75,41.79,41.7,41.77,206254.0,39.5998,39.6377,39.5523,39.6187,206254.0
2023-05-23 13:55:00,41.77,41.82,41.75,41.8,172488.0,39.6187,39.6661,39.5998,39.6472,172488.0
2023-05-23 14:00:00,41.81,41.85,41.77,41.84,203572.0,39.6567,39.6946,39.6187,39.6851,203572.0
2023-05-23 14:05:00,41.84,41.9,41.82,41.83,203579.0,39.6851,39.742,39.6661,39.6756,203579.0
2023-05-23 14:10:00,41.83,41.84,41.71,41.72,165050.0,39.6756,39.6851,39.5618,39.5713,165050.0
2023-05-23 14:15:00,41.71,41.75,41.65,41.66,183944.0,39.5618,39.5998,39.5049,39.5144,183944.0
2023-05-23 14:20:00,41.65,41.7,41.53,41.54,296490.0,39.5049,39.5523,39.3911,39.4006,296490.0
2023-05-23 14:25:00,41.53,41.57,41.48,41.52,183656.0,39.3911,39.429,39.3437,39.3816,183656.0
2023-05-23 14:30:00,41.52,41.64,41.49,41.61,199740.0,39.3816,39.4954,39.3531,39.467,199740.0
2023-05-23 14:35:00,41.6,41.61,41.42,41.45,426245.0,39.4575,39.467,39.2867,39.3152,426245.0
2023-05-23 14:40:00,41.45,41.49,41.43,41.46,269847.0,39.3152,39.3531,39.2962,39.3247,269847.0
2023-05-23 14:45:00,41.46,41.53,41.44,41.46,203095.0,39.3247,39.3911,39.3057,39.3247,203095.0
2023-05-23 14:50:00,41.45,41.59,41.44,41.59,194143.0,39.3152,39.448,39.3057,39.448,194143.0
2023-05-23 14:55:00,41.59,41.6,41.51,41.56,156136.0,39.448,39.4575,39.3721,39.4195,156136.0
2023-05-23 15:00:00,41.56,41.57,41.47,41.52,189731.0,39.4195,39.429,39.3342,39.3816,189731.0
2023-05-23 15:05:00,41.52,41.56,41.44,41.5,241539.0,39.3816,39.4195,39.3057,39.3626,241539.0
2023-05-23 15:10:00,41.5,41.55,41.47,41.52,267621.0,39.3626,39.4101,39.3342,39.3816,267621.0
2023-05-23 15:15:00,41.52,41.52,41.34,41.35,307224.0,39.3816,39.3816,39.2109,39.2204,307224.0
2023-05-23 15:20:00,41.35,41.44,41.34,41.44,224355.0,39.2204,39.3057,39.2109,39.3057,224355.0
2023-05-23 15:25:00,41.44,41.45,41.39,41.44,228161.0,39.3057,39.3152,39.2583,39.3057,228161.0
2023-05-23 15:30:00,41.44,41.44,41.37,41.39,223098.0,39.3057,39.3057,39.2393,39.2583,223098.0
2023-05-23 15:35:00,41.4,41.44,41.36,41.39,225573.0,39.2678,39.3057,39.2298,39.2583,225573.0
2023-05-23 15:40:00,41.38,41.42,41.34,41.34,298961.0,39.2488,39.2867,39.2109,39.2109,298961.0
2023-05-23 15:45:00,41.34,41.37,41.31,41.31,288914.0,39.2109,39.2393,39.1824,39.1824,288914.0
2023-05-23 15:50:00,41.31,41.38,41.27,41.34,499915.0,39.1824,39.2488,39.1445,39.2109,499915.0
2023-05-23 15:55:00,41.34,41.38,41.21,41.21,1451150.0,39.2109,39.2488,39.0876,39.0876,1451150.0
2023-05-24 09:30:00,40.89,41.21,40.76,41.16,788832.0,38.784,39.0876,38.6607,39.0401,788832.0
2023-05-24 09:35:00,41.17,41.19,40.96,41.02,264260.0,39.0496,39.0686,38.8504,38.9074,264260.0
2023-05-24 09:40:00,41.02,41.15,40.89,41.15,332740.0,38.9074,39.0307,38.784,39.0307,332740.0
2023-05-24 09:45:00,41.15,41.21,41.05,41.16,469225.0,39.0307,39.0876,38.9358,39.0401,469225.0
2023-05-24 09:50:00,41.16,41.22,40.99,41.0,338396.0,39.0401,39.0971,38.8789,38.8884,338396.0
2023-05-24 09:55:00,41.01,41.15,40.99,41.12,284781.0,38.8979,39.0307,38.8789,39.0022,284781.0
2023-05-24 10:00:00,41.12,41.21,41.03,41.04,203092.0,39.0022,39.0876,38.9168,38.9263,203092.0
2023-05-24 10:05:00,41.03,41.04,40.83,40.83,255406.0,38.9168,38.9263,38.7271,38.7271,255406.0
2023-05-24 10:10:00,40.84,40.92,40.83,40.9,239100.0,38.7366,38.8125,38.7271,38.7935,239100.0
2023-05-24 10:15:00,40.89,40.97,40.83,40.92,293606.0,38.784,38.8599,38.7271,38.8125,293606.0
2023-05-24 10:20:00,40.91,40.93,40.73,40.77,221664.0,38.803,38.822,38.6323,38.6702,221664.0
2023-05-24 10:25:00,40.77,40.77,40.68,40.73,157594.0,38.6702,38.6702,38.5849,38.6323,157594.0
2023-05-24 10:30:00,40.72,40.86,40.72,40.84,200791.0,38.6228,38.7556,38.6228,38.7366,200791.0
2023-05-24 10:35:00,40.83,40.99,40.82,40.94,317132.0,38.7271,38.8789,38.7177,38.8315,317132.0
2023-05-24 10:40:00,40.94,40.99,40.86,40.97,277470.0,38.8315,38.8789,38.7556,38.8599,277470.0
2023-05-24 10:45:00,40.96,41.0,40.92,40.98,326533.0,38.8504,38.8884,38.8125,38.8694,326533.0
2023-05-24 10:50:00,40.98,41.07,40.97,41.04,398312.0,38.8694,38.9548,38.8599,38.9263,398312.0
2023-05-24 10:55:00,41.05,41.14,41.05,41.13,239058.0,38.9358,39.0212,38.9358,39.0117,239058.0
2023-05-24 11:00:00,41.13,41.15,41.03,41.1,245083.0,39.0117,39.0307,38.9168,38.9832,245083.0
2023-05-24 11:05:00,41.09,41.1,40.97,41.01,223921.0,38.9737,38.9832,38.8599,38.8979,223921.0
2023-05-24 11:10:00,41.02,41.05,40.96,41.01,230553.0,38.9074,38.9358,38.8504,38.8979,230553.0
2023-05-24 11:15:00,41.0,41.07,40.98,41.04,209100.0,38.8884,38.9548,38.8694,38.9263,209100.0
2023-05-24 11:20:00,41.04,41.23,41.04,41.22,256483.0,38.9263,39.1065,38.9263,39.0971,256483.0
2023-05-24 11:25:00,41.21,41.29,41.09,41.12,285682.0,39.0876,39.1634,38.9737,39.0022,285682.0
2023-05-24 11:30:00,41.13,41.17,40.97,40.98,300886.0,39.0117,39.0496,38.8599,38.8694,300886.0
2023-05-24 11:35:00,40.98,40.99,40.92,40.97,198561.0,38.8694,38.8789,38.8125,38.8599,198561.0
2023-05-24 11:40:00,40.97,41.01,40.83,40.85,296984.0,38.8599,38.8979,38.7271,38.7461,296984.0
2023-05-24 11:45:00,40.85,40.93,40.82,40.87,170781.0,38.7461,38.822,38.7177,38.7651,170781.0
2023-05-24 11:50:00,40.88,40.92,40.82,40.83,185728.0,38.7746,38.8125,38.7177,38.7271,185728.0
2023-05-24 11:55:00,40.83,40.84,40.77,40.8,183578.0,38.7271,38.7366,38.6702,38.6987,183578.0
2023-05-24 12:00:00,40.8,40.86,40.8,40.83,242038.0,38.6987,38.7556,38.6987,38.7271,242038.0
2023-05-24 12:05:00,40.83,40.85,40.74,40.74,202547.0,38.7271,38.7461,38.6418,38.6418,202547.0
2023-05-24 12:10:00,40.75,40.78,40.68,40.77,213006.0,38.6513,38.6797,38.5849,38.6702,213006.0
2023-05-24 12:15:00,40.77,40.81,40.74,40.77,131798.0,38.6702,38.7082,38.6418,38.6702,131798.0
2023-05-24 12:20:00,40.76,40.79,40.74,40.78,127965.0,38.6607,38.6892,38.6418,38.6797,127965.0
2023-05-24 12:25:00,40.78,40.81,40.74,40.77,146641.0,38.6797,38.7082,38.6418,38.6702,146641.0
2023-05-24 12:30:00,40.77,40.87,40.76,40.86,146417.0,38.6702,38.7651,38.6607,38.7556,146417.0
2023-05-24 12:35:00,40.86,40.94,40.85,40.91,165749.0,38.7556,38.8315,38.7461,38.803,165749.0
2023-05-24 12:40:00,40.91,40.96,40.9,40.93,133933.0,38.803,38.8504,38.7935,38.822,133933.0
2023-05-24 12:45:00,40.93,40.97,40.9,40.91,122854.0,38.822,38.8599,38.7935,38.803,122854.0
2023-05-24 12:50:00,40.91,40.94,40.86,40.86,172289.0,38.803,38.8315,38.7556,38.7556,172289.0
2023-05-24 12:55:00,40.87,40.91,40.86,40.89,84659.0,38.7651,38.803,38.7556,38.784,84659.0
2023-05-24 13:00:00,40.89,40.9,40.8,40.82,148876.0,38.784,38.7935,38.6987,38.7177,148876.0
2023-05-24 13:05:00,40.82,40.87,40.79,40.83,116820.0,38.7177,38.7651,38.6892,38.7271,116820.0
2023-05-24 13:10:00,40.83,40.86,40.79,40.8,121840.0,38.7271,38.7556,38.6892,38.6987,121840.0
2023-05-24 13:15:00,40.8,40.87,40.79,40.87,119130.0,38.6987,38.7651,38.6892,38.7651,119130.0
2023-05-24 13:20:00,40.87,40.9,40.81,40.82,170736.0,38.7651,38.7935,38.7082,38.7177,170736.0
2023-05-24 13:25:00,40.81,40.83,40.77,40.81,118302.0,38.7082,38.7271,38.6702,38.7082,118302.0
2023-05-24 13:30:00,40.81,40.83,40.79,40.79,56644.0,38.7082,38.7271,38.6892,38.6892,56644.0
2023-05-24 13:35:00,40.8,40.83,40.78,40.8,94048.0,38.6987,38.7271,38.6797,38.6987,94048.0
2023-05-24 13:40:00,40.8,40.87,40.8,40.84,104845.0,38.6987,38.7651,38.6987,38.7366,104845.0
2023-05-24 13:45:00,40.84,40.89,40.8,40.84,190816.0,38.7366,38.784,38.6987,38.7366,190816.0
2023-05-24 13:50:00,40.84,40.91,40.81,40.89,121305.0,38.7366,38.803,38.7082,38.784,121305.0
2023-05-24 13:55:00,40.89,40.91,40.85,40.91,106284.0,38.784,38.803,38.7461,38.803,106284.0
2023-05-24 14:00:00,40.91,40.96,40.9,40.91,215214.0,38.803,38.8504,38.7935,38.803,215214.0
2023-05-24 14:05:00,40.92,40.95,40.9,40.91,152598.0,38.8125,38.841,38.7935,38.803,152598.0
2023-05-24 14:10:00,40.9,40.93,40.87,40.93,146182.0,38.7935,38.822,38.7651,38.822,146182.0
2023-05-24 14:15:00,40.92,40.95,40.86,40.95,153664.0,38.8125,38.841,38.7556,38.841,153664.0
2023-05-24 14:20:00,40.95,40.95,40.91,40.93,116699.0,38.841,38.841,38.803,38.822,116699.0
2023-05-24 14:25:00,40.94,40.95,40.88,40.91,116781.0,38.8315,38.841,38.7746,38.803,116781.0
2023-05-24 14:30:00,40.91,40.92,40.85,40.91,114235.0,38.803,38.8125,38.7461,38.803,114235.0
2023-05-24 14:35:00,40.92,40.95,40.89,40.91,151048.0,38.8125,38.841,38.784,38.803,151048.0
2023-05-24 14:40:00,40.91,40.97,40.91,40.94,177831.0,38.803,38.8599,38.803,38.8315,177831.0
2023-05-24 14:45:00,40.94,40.98,40.93,40.97,151426.0,38.8315,38.8694,38.822,38.8599,151426.0
2023-05-24 14:50:00,40.97,41.01,40.95,40.96,170515.0,38.8599,38.8979,38.841,38.8504,170515.0
2023-05-24 14:55:00,40.96,41.01,40.94,41.01,225777.0,38.8504,38.8979,38.8315,38.8979,225777.0
2023-05-24 15:00:00,41.01,41.02,40.98,40.98,188010.0,38.8979,38.9074,38.8694,38.8694,188010.0
2023-05-24 15:05:00,40.98,41.0,40.97,40.98,182105.0,38.8694,38.8884,38.8599,38.8694,182105.0
2023-05-24 15:10:00,40.98,41.01,40.97,41.0,190511.0,38.8694,38.8979,38.8599,38.8884,190511.0
2023-05-24 15:15:00,41.0,41.09,40.99,41.08,276275.0,38.8884,38.9737,38.8789,38.9643,276275.0
2023-05-24 15:20:00,41.08,41.14,41.01,41.04,169019.0,38.9643,39.0212,38.8979,38.9263,169019.0
2023-05-24 15:25:00,41.05,41.09,41.0,41.02,142711.0,38.9358,38.9737,38.8884,38.9074,142711.0
2023-05-24 15:30:00,41.02,41.13,41.01,41.05,212053.0,38.9074,39.0117,38.8979,38.9358,212053.0
2023-05-24 15:35:00,41.04,41.05,40.93,40.97,182710.0,38.9263,38.9358,38.822,38.8599,182710.0
2023-05-24 15:40:00,40.98,41.0,40.92,40.94,280872.0,38.8694,38.8884,38.8125,38.8315,280872.0
2023-05-24 15:45:00,40.94,40.98,40.89,40.96,356690.0,38.8315,38.8694,38.784,38.8504,356690.0
2023-05-24 15:50:00,40.96,40.97,40.88,40.91,450250.0,38.8504,38.8599,38.7746,38.803,450250.0
2023-05-24 15:55:00,40.91,40.92,40.85,40.87,948736.0,38.803,38.8125,38.7461,38.7651,948736.0
2023-05-25 09:30:00,40.65,41.18,40.52,41.09,430480.0,38.5564,39.0591,38.4331,38.9737,430480.0
2023-05-25 09:35:00,41.09,41.2,41.05,41.1,249458.0,38.9737,39.0781,38.9358,38.9832,249458.0
2023-05-25 09:40:00,41.09,41.1,40.9,41.05,262915.0,38.9737,38.9832,38.7935,38.9358,262915.0
2023-05-25 09:45:00,41.05,41.23,41.02,41.02,324921.0,38.9358,39.1065,38.9074,38.9074,324921.0
2023-05-25 09:50:00,41.02,41.12,40.93,41.03,229575.0,38.9074,39.0022,38.822,38.9168,229575.0
2023-05-25 09:55:00,41.03,41.12,40.98,41.03,150249.0,38.9168,39.0022,38.8694,38.9168,150249.0
2023-05-25 10:00:00,41.04,41.15,41.03,41.05,174133.0,38.9263,39.0307,38.9168,38.9358,174133.0
2023-05-25 10:05:00,41.04,41.11,40.97,40.98,203783.0,38.9263,38.9927,38.8599,38.8694,203783.0
2023-05-25 10:10:00,40.98,41.01,40.83,41.0,289122.0,38.8694,38.8979,38.7271,38.8884,289122.0
2023-05-25 10:15:00,41.0,41.08,40.98,40.99,109071.0,38.8884,38.9643,38.8694,38.8789,109071.0
2023-05-25 10:20:00,40.98,41.05,40.96,41.03,146833.0,38.8694,38.9358,38.8504,38.9168,146833.0
2023-05-25 10:25:00,41.04,41.16,41.03,41.11,158579.0,38.9263,39.0401,38.9168,38.9927,158579.0
2023-05-25 10:30:00,41.09,41.11,40.99,41.04,147021.0,38.9737,38.9927,38.8789,38.9263,147021.0
2023-05-25 10:35:00,41.04,41.12,41.01,41.12,150118.0,38.9263,39.0022,38.8979,39.0022,150118.0
2023-05-25 10:40:00,41.12,41.17,41.08,41.16,110700.0,39.0022,39.0496,38.9643,39.0401,110700.0
2023-05-25 10:45:00,41.17,41.24,41.12,41.15,152707.0,39.0496,39.116,39.0022,39.0307,152707.0
2023-05-25 10:50:00,41.15,41.21,41.14,41.2,230611.0,39.0307,39.0876,39.0212,39.0781,230611.0
2023-05-25 10:55:00,41.2,41.25,41.19,41.24,132547.0,39.0781,39.1255,39.0686,39.116,132547.0
2023-05-25 11:00:00,41.25,41.27,41.21,41.25,133481.0,39.1255,39.1445,39.0876,39.1255,133481.0
2023-05-25 11:05:00,41.24,41.29,41.21,41.23,135168.0,39.116,39.1634,39.0876,39.1065,135168.0
2023-05-25 11:10:00,41.23,41.26,41.15,41.18,124505.0,39.1065,39.135,39.0307,39.0591,124505.0
2023-05-25 11:15:00,41.18,41.21,41.04,41.07,227970.0,39.0591,39.0876,38.9263,38.9548,227970.0
2023-05-25 11:20:00,41.07,41.14,41.06,41.07,167182.0,38.9548,39.0212,38.9453,38.9548,167182.0
2023-05-25 11:25:00,41.06,41.07,40.99,41.05,230101.0,38.9453,38.9548,38.8789,38.9358,230101.0
2023-05-25 11:30:00,41.05,41.05,40.96,41.0,184870.0,38.9358,38.9358,38.8504,38.8884,184870.0
2023-05-25 11:35:00,41.0,41.01,40.89,40.89,169942.0,38.8884,38.8979,38.784,38.784,169942.0
2023-05-25 11:40:00,40.89,40.9,40.81,40.82,137359.0,38.784,38.7935,38.7082,38.7177,137359.0
2023-05-25 11:45:00,40.82,40.86,40.81,40.84,167526.0,38.7177,38.7556,38.7082,38.7366,167526.0
2023-05-25 11:50:00,40.84,40.92,40.81,40.85,282209.0,38.7366,38.8125,38.7082,38.7461,282209.0
2023-05-25 11:55:00,40.85,40.88,40.78,40.8,177720.0,38.7461,38.7746,38.6797,38.6987,177720.0
2023-05-25 12:00:00,40.8,40.81,40.74,40.76,200229.0,38.6987,38.7082,38.6418,38.6607,200229.0
2023-05-25 12:05:00,40.77,40.8,40.74,40.8,198149.0,38.6702,38.6987,38.6418,38.6987,198149.0
2023-05-25 12:10:00,40.8,40.94,40.79,40.93,141915.0,38.6987,38.8315,38.6892,38.822,141915.0
2023-05-25 12:15:00,40.94,40.97,40.84,40.89,131809.0,38.8315,38.8599,38.7366,38.784,131809.0
2023-05-25 12:20:00,40.89,40.91,40.84,40.85,113974.0,38.784,38.803,38.7366,38.7461,113974.0
2023-05-25 12:25:00,40.85,40.85,40.79,40.83,156534.0,38.7461,38.7461,38.6892,38.7271,156534.0
2023-05-25 12:30:00,40.83,40.89,40.82,40.84,174884.0,38.7271,38.784,38.7177,38.7366,174884.0
2023-05-25 12:35:00,40.84,40.9,40.83,40.89,77440.0,38.7366,38.7935,38.7271,38.784,77440.0
2023-05-25 12:40:00,40.9,40.93,40.88,40.89,92548.0,38.7935,38.822,38.7746,38.784,92548.0
2023-05-25 12:45:00,40.88,40.93,40.85,40.91,83485.0,38.7746,38.822,38.7461,38.803,83485.0
2023-05-25 12:50:00,40.91,40.94,40.9,40.91,82705.0,38.803,38.8315,38.7935,38.803,82705.0
2023-05-25 12:55:00,40.91,40.92,40.8,40.81,104115.0,38.803,38.8125,38.6987,38.7082,104115.0
2023-05-25 13:00:00,40.82,40.83,40.78,40.82,95069.0,38.7177,38.7271,38.6797,38.7177,95069.0
2023-05-25 13:05:00,40.82,40.89,40.81,40.88,94236.0,38.7177,38.784,38.7082,38.7746,94236.0
2023-05-25 13:10:00,40.87,40.9,40.85,40.86,94952.0,38.7651,38.7935,38.7461,38.7556,94952.0
2023-05-25 13:15:00,40.86,40.97,40.86,40.94,129051.0,38.7556,38.8599,38.7556,38.8315,129051.0
2023-05-25 13:20:00,40.95,40.99,40.93,40.94,100680.0,38.841,38.8789,38.822,38.8315,100680.0
2023-05-25 13:25:00,40.94,41.0,40.92,40.93,177454.0,38.8315,38.8884,38.8125,38.822,177454.0
2023-05-25 13:30:00,40.93,40.96,40.9,40.93,113266.0,38.822,38.8504,38.7935,38.822,113266.0
2023-05-25 13:35:00,40.93,40.94,40.89,40.94,100679.0,38.822,38.8315,38.784,38.8315,100679.0
2023-05-25 13:40:00,40.94,41.02,40.94,40.98,108202.0,38.8315,38.9074,38.8315,38.8694,108202.0
2023-05-25 13:45:00,40.98,41.04,40.97,41.04,103862.0,38.8694,38.9263,38.8599,38.9263,103862.0
2023-05-25 13:50:00,41.05,41.05,40.94,40.95,126769.0,38.9358,38.9358,38.8315,38.841,126769.0
2023-05-25 13:55:00,40.95,41.02,40.94,41.02,124919.0,38.841,38.9074,38.8315,38.9074,124919.0
2023-05-25 14:00:00,41.03,41.2,41.02,41.13,274748.0,38.9168,39.0781,38.9074,39.0117,274748.0
2023-05-25 14:05:00,41.12,41.13,41.06,41.08,131370.0,39.0022,39.0117,38.9453,38.9643,131370.0
2023-05-25 14:10:00,41.08,41.14,41.07,41.12,132380.0,38.9643,39.0212,38.9548,39.0022,132380.0
2023-05-25 14:15:00,41.12,41.21,41.11,41.15,140751.0,39.0022,39.0876,38.9927,39.0307,140751.0
2023-05-25 14:20:00,41.15,41.16,41.1,41.12,119057.0,39.0307,39.0401,38.9832,39.0022,119057.0
2023-05-25 14:25:00,41.12,41.17,41.1,41.12,135144.0,39.0022,39.0496,38.9832,39.0022,135144.0
2023-05-25 14:30:00,41.11,41.12,40.98,41.02,101700.0,38.9927,39.0022,38.8694,38.9074,101700.0
2023-05-25 14:35:00,41.02,41.04,40.98,41.03,132343.0,38.9074,38.9263,38.8694,38.9168,132343.0
2023-05-25 14:40:00,41.02,41.04,40.95,41.02,238406.0,38.9074,38.9263,38.841,38.9074,238406.0
2023-05-25 14:45:00,41.01,41.05,40.96,40.98,211224.0,38.8979,38.9358,38.8504,38.8694,211224.0
2023-05-25 14:50:00,40.98,41.05,40.97,41.04,105328.0,38.8694,38.9358,38.8599,38.9263,105328.0
2023-05-25 14:55:00,41.03,41.04,40.96,41.02,156698.0,38.9168,38.9263,38.8504,38.9074,156698.0
2023-05-25 15:00:00,41.02,41.09,41.02,41.07,133558.0,38.9074,38.9737,38.9074,38.9548,133558.0
2023-05-25 15:05:00,41.08,41.09,41.04,41.05,127057.0,38.9643,38.9737,38.9263,38.9358,127057.0
2023-05-25 15:10:00,41.05,41.1,41.02,41.03,135011.0,38.9358,38.9832,38.9074,38.9168,135011.0
2023-05-25 15:15:00,41.04,41.05,41.01,41.04,126572.0,38.9263,38.9358,38.8979,38.9263,126572.0
2023-05-25 15:20:00,41.02,41.06,41.0,41.01,78130.0,38.9074,38.9453,38.8884,38.8979,78130.0
2023-05-25 15:25:00,41.0,41.05,40.98,41.01,161951.0,38.8884,38.9358,38.8694,38.8979,161951.0
2023-05-25 15:30:00,41.01,41.04,40.94,40.96,168452.0,38.8979,38.9263,38.8315,38.8504,168452.0
2023-05-25 15:35:00,40.97,40.99,40.93,40.97,108607.0,38.8599,38.8789,38.822,38.8599,108607.0
2023-05-25 15:40:00,40.97,40.99,40.94,40.96,147004.0,38.8599,38.8789,38.8315,38.8504,147004.0
2023-05-25 15:45:00,40.96,41.03,40.94,40.98,199310.0,38.8504,38.9168,38.8315,38.8694,199310.0
2023-05-25 15:50:00,40.97,40.98,40.9,40.91,291140.0,38.8599,38.8694,38.7935,38.803,291140.0
2023-05-25 15:55:00,40.91,40.95,40.89,40.9,564673.0,38.803,38.841,38.784,38.7935,564673.0
2023-05-26 09:30:00,40.9,41.05,40.79,41.05,284285.0,38.7935,38.9358,38.6892,38.9358,284285.0
2023-05-26 09:35:00,41.06,41.07,40.88,41.04,195290.0,38.9453,38.9548,38.7746,38.9263,195290.0
2023-05-26 09:40:00,41.03,41.13,41.0,41.05,267421.0,38.9168,39.0117,38.8884,38.9358,267421.0
2023-05-26 09:45:00,41.05,41.12,40.93,40.95,253122.0,38.9358,39.0022,38.822,38.841,253122.0
2023-05-26 09:50:00,40.95,41.0,40.87,40.88,214274.0,38.841,38.8884,38.7651,38.7746,214274.0
2023-05-26 09:55:00,40.88,40.9,40.77,40.79,192499.0,38.7746,38.7935,38.6702,38.6892,192499.0
2023-05-26 10:00:00,40.8,40.89,40.76,40.86,340096.0,38.6987,38.784,38.6607,38.7556,340096.0
2023-05-26 10:05:00,40.86,41.06,40.85,41.05,231273.0,38.7556,38.9453,38.7461,38.9358,231273.0
2023-05-26 10:10:00,41.05,41.1,41.01,41.09,255540.0,38.9358,38.9832,38.8979,38.9737,255540.0
2023-05-26 10:15:00,41.1,41.2,41.08,41.18,216498.0,38.9832,39.0781,38.9643,39.0591,216498.0
2023-05-26 10:20:00,41.18,41.3,41.14,41.3,212316.0,39.0591,39.1729,39.0212,39.1729,212316.0
2023-05-26 10:25:00,41.3,41.35,41.26,41.34,148517.0,39.1729,39.2204,39.135,39.2109,148517.0
2023-05-26 10:30:00,41.34,41.37,41.28,41.37,154752.0,39.2109,39.2393,39.154,39.2393,154752.0
2023-05-26 10:35:00,41.37,41.39,41.33,41.34,150851.0,39.2393,39.2583,39.2014,39.2109,150851.0
2023-05-26 10:40:00,41.34,41.34,41.25,41.27,204881.0,39.2109,39.2109,39.1255,39.1445,204881.0
2023-05-26 10:45:00,41.26,41.35,41.23,41.33,140468.0,39.135,39.2204,39.1065,39.2014,140468.0
2023-05-26 10:50:00,41.32,41.33,41.23,41.3,149725.0,39.1919,39.2014,39.1065,39.1729,149725.0
2023-05-26 10:55:00,41.3,41.31,41.21,41.21,136292.0,39.1729,39.1824,39.0876,39.0876,136292.0
2023-05-26 11:00:00,41.21,41.29,41.2,41.24,165472.0,39.0876,39.1634,39.0781,39.116,165472.0
2023-05-26 11:05:00,41.25,41.38,41.24,41.36,170896.0,39.1255,39.2488,39.116,39.2298,170896.0
2023-05-26 11:10:00,41.36,41.4,41.32,41.39,160762.0,39.2298,39.2678,39.1919,39.2583,160762.0
2023-05-26 11:15:00,41.38,41.41,41.35,41.37,158514.0,39.2488,39.2773,39.2204,39.2393,158514.0
2023-05-26 11:20:00,41.38,41.4,41.31,41.34,211626.0,39.2488,39.2678,39.1824,39.2109,211626.0
2023-05-26 11:25:00,41.34,41.38,41.32,41.36,149338.0,39.2109,39.2488,39.1919,39.2298,149338.0
2023-05-26 11:30:00,41.36,41.45,41.33,41.43,301032.0,39.2298,39.3152,39.2014,39.2962,301032.0
2023-05-26 11:35:00,41.42,41.46,41.31,41.33,100096.0,39.2867,39.3247,39.1824,39.2014,100096.0
2023-05-26 11:40:00,41.33,41.4,41.33,41.37,168193.0,39.2014,39.2678,39.2014,39.2393,168193.0
2023-05-26 11:45:00,41.37,41.4,41.33,41.39,149046.0,39.2393,39.2678,39.2014,39.2583,149046.0
2023-05-26 11:50:00,41.4,41.4,41.35,41.37,125444.0,39.2678,39.2678,39.2204,39.2393,125444.0
2023-05-26 11:55:00,41.37,41.42,41.36,41.4,121287.0,39.2393,39.2867,39.2298,39.2678,121287.0
2023-05-26 12:00:00,41.39,41.49,41.39,41.49,126788.0,39.2583,39.3531,39.2583,39.3531,126788.0
2023-05-26 12:05:00,41.49,41.52,41.47,41.48,128918.0,39.3531,39.3816,39.3342,39.3437,128918.0
2023-05-26 12:10:00,41.48,41.5,41.44,41.46,128654.0,39.3437,39.3626,39.3057,39.3247,128654.0
2023-05-26 12:15:00,41.47,41.47,41.39,41.4,128519.0,39.3342,39.3342,39.2583,39.2678,128519.0
2023-05-26 12:20:00,41.39,41.44,41.38,41.43,146710.0,39.2583,39.3057,39.2488,39.2962,146710.0
2023-05-26 12:25:00,41.43,41.47,41.41,41.46,144845.0,39.2962,39.3342,39.2773,39.3247,144845.0
2023-05-26 12:30:00,41.46,41.49,41.42,41.42,73704.0,39.3247,39.3531,39.2867,39.2867,73704.0
2023-05-26 12:35:00,41.42,41.45,41.41,41.41,137553.0,39.2867,39.3152,39.2773,39.2773,137553.0
2023-05-26 12:40:00,41.41,41.44,41.4,41.41,94093.0,39.2773,39.3057,39.2678,39.2773,94093.0
2023-05-26 12:45:00,41.42,41.42,41.34,41.36,183633.0,39.2867,39.2867,39.2109,39.2298,183633.0
2023-05-26 12:50:00,41.36,41.42,41.36,41.37,159305.0,39.2298,39.2867,39.2298,39.2393,159305.0
2023-05-26 12:55:00,41.37,41.38,41.32,41.38,135437.0,39.2393,39.2488,39.1919,39.2488,135437.0
2023-05-26 13:00:00,41.39,41.4,41.33,41.33,157240.0,39.2583,39.2678,39.2014,39.2014,157240.0
2023-05-26 13:05:00,41.34,41.35,41.31,41.31,169267.0,39.2109,39.2204,39.1824,39.1824,169267.0
2023-05-26 13:10:00,41.31,41.36,41.3,41.31,144869.0,39.1824,39.2298,39.1729,39.1824,144869.0
2023-05-26 13:15:00,41.32,41.34,41.27,41.3,134312.0,39.1919,39.2109,39.1445,39.1729,134312.0
2023-05-26 13:20:00,41.31,41.34,41.3,41.33,123545.0,39.1824,39.2109,39.1729,39.2014,123545.0
2023-05-26 13:25:00,41.32,41.34,41.29,41.33,81305.0,39.1919,39.2109,39.1634,39.2014,81305.0
2023-05-26 13:30:00,41.34,41.4,41.32,41.39,144296.0,39.2109,39.2678,39.1919,39.2583,144296.0
2023-05-26 13:35:00,41.4,41.4,41.31,41.31,167629.0,39.2678,39.2678,39.1824,39.1824,167629.0
2023-05-26 13:40:00,41.31,41.32,41.24,41.26,136633.0,39.1824,39.1919,39.116,39.135,136633.0
2023-05-26 13:45:00,41.26,41.28,41.22,41.28,152638.0,39.135,39.154,39.0971,39.154,152638.0
2023-05-26 13:50:00,41.28,41.3,41.24,41.24,142805.0,39.154,39.1729,39.116,39.116,142805.0
2023-05-26 13:55:00,41.25,41.25,41.21,41.23,167752.0,39.1255,39.1255,39.0876,39.1065,167752.0
2023-05-26 14:00:00,41.23,41.26,41.21,41.21,163107.0,39.1065,39.135,39.0876,39.0876,163107.0
2023-05-26 14:05:00,41.21,41.25,41.19,41.24,117105.0,39.0876,39.1255,39.0686,39.116,117105.0
2023-05-26 14:10:00,41.25,41.31,41.24,41.3,138693.0,39.1255,39.1824,39.116,39.1729,138693.0
2023-05-26 14:15:00,41.3,41.36,41.26,41.35,71047.0,39.1729,39.2298,39.135,39.2204,71047.0
2023-05-26 14:20:00,41.35,41.37,41.33,41.35,103433.0,39.2204,39.2393,39.2014,39.2204,103433.0
2023-05-26 14:25:00,41.35,41.35,41.28,41.3,82221.0,39.2204,39.2204,39.154,39.1729,82221.0
2023-05-26 14:30:00,41.3,41.35,41.3,41.32,104760.0,39.1729,39.2204,39.1729,39.1919,104760.0
2023-05-26 14:35:00,41.33,41.37,41.31,41.37,123320.0,39.2014,39.2393,39.1824,39.2393,123320.0
2023-05-26 14:40:00,41.37,41.39,41.35,41.37,146860.0,39.2393,39.2583,39.2204,39.2393,146860.0
2023-05-26 14:45:00,41.36,41.38,41.33,41.34,181152.0,39.2298,39.2488,39.2014,39.2109,181152.0
2023-05-26 14:50:00,41.34,41.36,41.32,41.34,133166.0,39.2109,39.2298,39.1919,39.2109,133166.0
2023-05-26 14:55:00,41.34,41.36,41.29,41.3,99280.0,39.2109,39.2298,39.1634,39.1729,99280.0
2023-05-26 15:00:00,41.3,41.36,41.29,41.33,160099.0,39.1729,39.2298,39.1634,39.2014,160099.0
2023-05-26 15:05:00,41.33,41.33,41.3,41.33,119879.0,39.2014,39.2014,39.1729,39.2014,119879.0
2023-05-26 15:10:00,41.33,41.36,41.3,41.34,154598.0,39.2014,39.2298,39.1729,39.2109,154598.0
2023-05-26 15:15:00,41.33,41.34,41.29,41.32,139229.0,39.2014,39.2109,39.1634,39.1919,139229.0
2023-05-26 15:20:00,41.32,41.32,41.26,41.28,130933.0,39.1919,39.1919,39.135,39.154,130933.0
2023-05-26 15:25:00,41.28,41.28,41.21,41.23,167372.0,39.154,39.154,39.0876,39.1065,167372.0
2023-05-26 15:30:00,41.22,41.23,41.18,41.22,166844.0,39.0971,39.1065,39.0591,39.0971,166844.0
2023-05-26 15:35:00,41.22,41.24,41.17,41.21,160100.0,39.0971,39.116,39.0496,39.0876,160100.0
2023-05-26 15:40:00,41.2,41.23,41.19,41.22,184301.0,39.0781,39.1065,39.0686,39.0971,184301.0
2023-05-26 15:45:00,41.22,41.27,41.2,41.25,217671.0,39.0971,39.1445,39.0781,39.1255,217671.0
2023-05-26 15:50:00,41.26,41.28,41.2,41.28,394303.0,39.135,39.154,39.0781,39.154,394303.0
2023-05-26 15:55:00,41.28,41.3,41.22,41.23,716846.0,39.154,39.1729,39.0971,39.1065,716846.0
2023-05-30 09:30:00,41.24,41.42,41.21,41.25,611313.0,39.116,39.2867,39.0876,39.1255,611313.0
2023-05-30 09:35:00,41.25,41.36,41.08,41.09,330245.0,39.1255,39.2298,38.9643,38.9737,330245.0
2023-05-30 09:40:00,41.06,41.07,40.7,40.77,255319.0,38.9453,38.9548,38.6038,38.6702,255319.0
2023-05-30 09:45:00,40.77,40.77,40.6,40.72,177465.0,38.6702,38.6702,38.509,38.6228,177465.0
2023-05-30 09:50:00,40.72,40.94,40.72,40.87,206291.0,38.6228,38.8315,38.6228,38.7651,206291.0
2023-05-30 09:55:00,40.85,40.92,40.65,40.82,242246.0,38.7461,38.8125,38.5564,38.7177,242246.0
2023-05-30 10:00:00,40.83,40.89,40.55,40.55,312872.0,38.7271,38.784,38.4616,38.4616,312872.0
2023-05-30 10:05:00,40.54,40.64,40.48,40.6,229038.0,38.4521,38.5469,38.3952,38.509,229038.0
2023-05-30 10:10:00,40.6,40.76,40.59,40.72,269811.0,38.509,38.6607,38.4995,38.6228,269811.0
2023-05-30 10:15:00,40.72,40.85,40.71,40.84,390443.0,38.6228,38.7461,38.6133,38.7366,390443.0
2023-05-30 10:20:00,40.84,40.86,40.61,40.66,321549.0,38.7366,38.7556,38.5185,38.5659,321549.0
2023-05-30 10:25:00,40.66,40.67,40.46,40.55,278649.0,38.5659,38.5754,38.3762,38.4616,278649.0
2023-05-30 10:30:00,40.54,40.65,40.49,40.55,241721.0,38.4521,38.5564,38.4046,38.4616,241721.0
2023-05-30 10:35:00,40.56,40.64,40.54,40.59,156636.0,38.471,38.5469,38.4521,38.4995,156636.0
2023-05-30 10:40:00,40.58,40.7,40.58,40.66,187322.0,38.49,38.6038,38.49,38.5659,187322.0
2023-05-30 10:45:00,40.65,40.67,40.57,40.61,139839.0,38.5564,38.5754,38.4805,38.5185,139839.0
2023-05-30 10:50:00,40.61,40.65,40.56,40.58,163204.0,38.5185,38.5564,38.471,38.49,163204.0
2023-05-30 10:55:00,40.58,40.64,40.52,40.6,127733.0,38.49,38.5469,38.4331,38.509,127733.0
2023-05-30 11:00:00,40.61,40.73,40.59,40.69,107165.0,38.5185,38.6323,38.4995,38.5943,107165.0
2023-05-30 11:05:00,40.69,40.7,40.55,40.55,117894.0,38.5943,38.6038,38.4616,38.4616,117894.0
2023-05-30 11:10:00,40.55,40.57,40.46,40.47,155469.0,38.4616,38.4805,38.3762,38.3857,155469.0
2023-05-30 11:15:00,40.46,40.49,40.4,40.43,240382.0,38.3762,38.4046,38.3193,38.3477,240382.0
2023-05-30 11:20:00,40.43,40.45,40.36,40.37,131449.0,38.3477,38.3667,38.2813,38.2908,131449.0
2023-05-30 11:25:00,40.37,40.43,40.33,40.42,111566.0,38.2908,38.3477,38.2529,38.3383,111566.0
2023-05-30 11:30:00,40.42,40.5,40.41,40.46,122552.0,38.3383,38.4141,38.3288,38.3762,122552.0
2023-05-30 11:35:00,40.47,40.48,40.41,40.47,168298.0,38.3857,38.3952,38.3288,38.3857,168298.0
2023-05-30 11:40:00,40.48,40.52,40.43,40.44,102670.0,38.3952,38.4331,38.3477,38.3572,102670.0
2023-05-30 11:45:00,40.44,40.54,40.42,40.51,97570.0,38.3572,38.4521,38.3383,38.4236,97570.0
2023-05-30 11:50:00,40.5,40.52,40.47,40.51,94450.0,38.4141,38.4331,38.3857,38.4236,94450.0
2023-05-30 11:55:00,40.51,40.56,40.47,40.52,129641.0,38.4236,38.471,38.3857,38.4331,129641.0
2023-05-30 12:00:00,40.52,40.55,40.46,40.47,138411.0,38.4331,38.4616,38.3762,38.3857,138411.0
2023-05-30 12:05:00,40.47,40.5,40.4,40.48,86808.0,38.3857,38.4141,38.3193,38.3952,86808.0
2023-05-30 12:10:00,40.49,40.51,40.44,40.51,86104.0,38.4046,38.4236,38.3572,38.4236,86104.0
2023-05-30 12:15:00,40.51,40.6,40.49,40.58,105935.0,38.4236,38.509,38.4046,38.49,105935.0
2023-05-30 12:20:00,40.58,40.61,40.55,40.59,71929.0,38.49,38.5185,38.4616,38.4995,71929.0
2023-05-30 12:25:00,40.59,40.65,40.58,40.62,61051.0,38.4995,38.5564,38.49,38.528,61051.0
2023-05-30 12:30:00,40.62,40.64,40.56,40.58,65701.0,38.528,38.5469,38.471,38.49,65701.0
2023-05-30 12:35:00,40.58,40.64,40.53,40.55,145516.0,38.49,38.5469,38.4426,38.4616,145516.0
2023-05-30 12:40:00,40.55,40.59,40.51,40.52,99340.0,38.4616,38.4995,38.4236,38.4331,99340.0
2023-05-30 12:45:00,40.52,40.56,40.51,40.55,63703.0,38.4331,38.471,38.4236,38.4616,63703.0
2023-05-30 12:50:00,40.55,40.58,40.51,40.58,53146.0,38.4616,38.49,38.4236,38.49,53146.0
2023-05-30 12:55:00,40.58,40.63,40.57,40.62,49619.0,38.49,38.5374,38.4805,38.528,49619.0
2023-05-30 13:00:00,40.62,40.63,40.58,40.61,86250.0,38.528,38.5374,38.49,38.5185,86250.0
2023-05-30 13:05:00,40.61,40.61,40.55,40.56,95689.0,38.5185,38.5185,38.4616,38.471,95689.0
2023-05-30 13:10:00,40.56,40.57,40.52,40.52,62066.0,38.471,38.4805,38.4331,38.4331,62066.0
2023-05-30 13:15:00,40.53,40.6,40.51,40.59,57310.0,38.4426,38.509,38.4236,38.4995,57310.0
2023-05-30 13:20:00,40.59,40.64,40.58,40.64,76797.0,38.4995,38.5469,38.49,38.5469,76797.0
2023-05-30 13:25:00,40.64,40.64,40.51,40.52,82686.0,38.5469,38.5469,38.4236,38.4331,82686.0
2023-05-30 13:30:00,40.52,40.57,40.48,40.54,97393.0,38.4331,38.4805,38.3952,38.4521,97393.0
2023-05-30 13:35:00,40.54,40.58,40.53,40.53,41138.0,38.4521,38.49,38.4426,38.4426,41138.0
2023-05-30 13:40:00,40.54,40.55,40.5,40.51,101050.0,38.4521,38.4616,38.4141,38.4236,101050.0
2023-05-30 13:45:00,40.51,40.58,40.5,40.57,136539.0,38.4236,38.49,38.4141,38.4805,136539.0
2023-05-30 13:50:00,40.57,40.6,40.56,40.57,45135.0,38.4805,38.509,38.471,38.4805,45135.0
2023-05-30 13:55:00,40.57,40.57,40.51,40.55,51204.0,38.4805,38.4805,38.4236,38.4616,51204.0
2023-05-30 14:00:00,40.54,40.58,40.53,40.54,64775.0,38.4521,38.49,38.4426,38.4521,64775.0
2023-05-30 14:05:00,40.54,40.54,40.47,40.5,66525.0,38.4521,38.4521,38.3857,38.4141,66525.0
2023-05-30 14:10:00,40.5,40.53,40.49,40.52,89751.0,38.4141,38.4426,38.4046,38.4331,89751.0
2023-05-30 14:15:00,40.52,40.55,40.5,40.54,87719.0,38.4331,38.4616,38.4141,38.4521,87719.0
2023-05-30 14:20:00,40.54,40.61,40.52,40.61,95909.0,38.4521,38.5185,38.4331,38.5185,95909.0
2023-05-30 14:25:00,40.61,40.66,40.6,40.66,47862.0,38.5185,38.5659,38.509,38.5659,47862.0
2023-05-30 14:30:00,40.66,40.7,40.63,40.7,56840.0,38.5659,38.6038,38.5374,38.6038,56840.0
2023-05-30 14:35:00,40.7,40.74,40.68,40.73,108305.0,38.6038,38.6418,38.5849,38.6323,108305.0
2023-05-30 14:40:00,40.73,40.76,40.71,40.76,55619.0,38.6323,38.6607,38.6133,38.6607,55619.0
2023-05-30 14:45:00,40.76,40.79,40.71,40.76,209151.0,38.6607,38.6892,38.6133,38.6607,209151.0
2023-05-30 14:50:00,40.76,40.85,40.73,40.84,143076.0,38.6607,38.7461,38.6323,38.7366,143076.0
2023-05-30 14:55:00,40.85,40.86,40.75,40.75,86723.0,38.7461,38.7556,38.6513,38.6513,86723.0
2023-05-30 15:00:00,40.75,40.81,40.74,40.79,83891.0,38.6513,38.7082,38.6418,38.6892,83891.0
2023-05-30 15:05:00,40.79,40.8,40.76,40.79,63848.0,38.6892,38.6987,38.6607,38.6892,63848.0
2023-05-30 15:10:00,40.78,40.82,40.76,40.81,79922.0,38.6797,38.7177,38.6607,38.7082,79922.0
2023-05-30 15:15:00,40.82,40.87,40.8,40.84,124352.0,38.7177,38.7651,38.6987,38.7366,124352.0
2023-05-30 15:20:00,40.84,40.9,40.81,40.89,137057.0,38.7366,38.7935,38.7082,38.784,137057.0
2023-05-30 15:25:00,40.89,40.89,40.85,40.86,103385.0,38.784,38.784,38.7461,38.7556,103385.0
2023-05-30 15:30:00,40.87,40.91,40.85,40.87,87842.0,38.7651,38.803,38.7461,38.7651,87842.0
2023-05-30 15:35:00,40.87,40.92,40.85,40.9,112741.0,38.7651,38.8125,38.7461,38.7935,112741.0
2023-05-30 15:40:00,40.9,40.95,40.87,40.95,110634.0,38.7935,38.841,38.7651,38.841,110634.0
2023-05-30 15:45:00,40.95,40.99,40.93,40.96,203744.0,38.841,38.8789,38.822,38.8504,203744.0
2023-05-30 15:50:00,40.96,40.97,40.92,40.94,335963.0,38.8504,38.8599,38.8125,38.8315,335963.0
2023-05-30 15:55:00,40.95,41.02,40.93,40.99,887032.0,38.841,38.9074,38.822,38.8789,887032.0
2023-05-31 09:30:00,40.29,40.41,40.08,40.19,622712.0,38.2149,38.3288,38.0158,38.1201,622712.0
2023-05-31 09:35:00,40.2,40.33,40.17,40.33,177241.0,38.1296,38.2529,38.1011,38.2529,177241.0
2023-05-31 09:40:00,40.32,40.38,40.28,40.38,239770.0,38.2434,38.3003,38.2055,38.3003,239770.0
2023-05-31 09:45:00,40.38,40.47,40.12,40.12,298337.0,38.3003,38.3857,38.0537,38.0537,298337.0
2023-05-31 09:50:00,40.13,40.2,40.03,40.04,230282.0,38.0632,38.1296,37.9683,37.9778,230282.0
2023-05-31 09:55:00,40.04,40.08,39.96,39.98,396108.0,37.9778,38.0158,37.9019,37.9209,396108.0
2023-05-31 10:00:00,39.98,40.01,39.88,39.95,317416.0,37.9209,37.9494,37.8261,37.8925,317416.0
2023-05-31 10:05:00,39.95,40.01,39.88,39.88,183850.0,37.8925,37.9494,37.8261,37.8261,183850.0
2023-05-31 10:10:00,39.89,39.95,39.87,39.93,122713.0,37.8355,37.8925,37.8166,37.8735,122713.0
2023-05-31 10:15:00,39.93,39.94,39.8,39.82,165607.0,37.8735,37.883,37.7502,37.7692,165607.0
2023-05-31 10:20:00,39.82,39.83,39.62,39.65,315630.0,37.7692,37.7786,37.5795,37.6079,315630.0
2023-05-31 10:25:00,39.65,39.72,39.6,39.63,283513.0,37.6079,37.6743,37.5605,37.5889,283513.0
2023-05-31 10:30:00,39.63,39.64,39.53,39.55,435910.0,37.5889,37.5984,37.4941,37.5131,435910.0
2023-05-31 10:35:00,39.55,39.59,39.48,39.53,178751.0,37.5131,37.551,37.4467,37.4941,178751.0
2023-05-31 10:40:00,39.53,39.53,39.43,39.46,163390.0,37.4941,37.4941,37.3992,37.4277,163390.0
2023-05-31 10:45:00,39.45,39.51,39.43,39.46,244496.0,37.4182,37.4751,37.3992,37.4277,244496.0
2023-05-31 10:50:00,39.45,39.46,39.38,39.45,350948.0,37.4182,37.4277,37.3518,37.4182,350948.0
2023-05-31 10:55:00,39.44,39.5,39.38,39.4,324117.0,37.4087,37.4656,37.3518,37.3708,324117.0
2023-05-31 11:00:00,39.39,39.49,39.38,39.41,210777.0,37.3613,37.4562,37.3518,37.3803,210777.0
2023-05-31 11:05:00,39.41,39.41,39.31,39.32,265246.0,37.3803,37.3803,37.2854,37.2949,265246.0
2023-05-31 11:10:00,39.31,39.4,39.3,39.38,136528.0,37.2854,37.3708,37.2759,37.3518,136528.0
2023-05-31 11:15:00,39.39,39.5,39.36,39.48,343077.0,37.3613,37.4656,37.3328,37.4467,343077.0
2023-05-31 11:20:00,39.48,39.51,39.4,39.43,156757.0,37.4467,37.4751,37.3708,37.3992,156757.0
2023-05-31 11:25:00,39.42,39.45,39.33,39.34,123892.0,37.3898,37.4182,37.3044,37.3139,123892.0
2023-05-31 11:30:00,39.34,39.48,39.33,39.47,149831.0,37.3139,37.4467,37.3044,37.4372,149831.0
2023-05-31 11:35:00,39.47,39.49,39.43,39.48,98943.0,37.4372,37.4562,37.3992,37.4467,98943.0
2023-05-31 11:40:00,39.48,39.53,39.45,39.52,188092.0,37.4467,37.4941,37.4182,37.4846,188092.0
2023-05-31 11:45:00,39.51,39.53,39.38,39.38,220453.0,37.4751,37.4941,37.3518,37.3518,220453.0
2023-05-31 11:50:00,39.38,39.41,39.33,39.4,140299.0,37.3518,37.3803,37.3044,37.3708,140299.0
2023-05-31 11:55:00,39.4,39.46,39.38,39.41,154787.0,37.3708,37.4277,37.3518,37.3803,154787.0
2023-05-31 12:00:00,39.42,39.49,39.41,39.48,67167.0,37.3898,37.4562,37.3803,37.4467,67167.0
2023-05-31 12:05:00,39.49,39.5,39.37,39.38,97529.0,37.4562,37.4656,37.3423,37.3518,97529.0
2023-05-31 12:10:00,39.38,39.41,39.36,39.39,70078.0,37.3518,37.3803,37.3328,37.3613,70078.0
2023-05-31 12:15:00,39.39,39.45,39.38,39.43,98592.0,37.3613,37.4182,37.3518,37.3992,98592.0
2023-05-31 12:20:00,39.43,39.49,39.4,39.48,87800.0,37.3992,37.4562,37.3708,37.4467,87800.0
2023-05-31 12:25:00,39.48,39.52,39.46,39.51,107342.0,37.4467,37.4846,37.4277,37.4751,107342.0
2023-05-31 12:30:00,39.51,39.51,39.41,39.45,107309.0,37.4751,37.4751,37.3803,37.4182,107309.0
2023-05-31 12:35:00,39.45,39.48,39.43,39.44,39418.0,37.4182,37.4467,37.3992,37.4087,39418.0
2023-05-31 12:40:00,39.45,39.52,39.43,39.49,111460.0,37.4182,37.4846,37.3992,37.4562,111460.0
2023-05-31 12:45:00,39.5,39.57,39.47,39.55,128405.0,37.4656,37.532,37.4372,37.5131,128405.0
2023-05-31 12:50:00,39.55,39.56,39.46,39.48,102508.0,37.5131,37.5225,37.4277,37.4467,102508.0
2023-05-31 12:55:00,39.48,39.52,39.46,39.52,57527.0,37.4467,37.4846,37.4277,37.4846,57527.0
2023-05-31 13:00:00,39.52,39.53,39.48,39.52,57881.0,37.4846,37.4941,37.4467,37.4846,57881.0
2023-05-31 13:05:00,39.52,39.59,39.52,39.59,53845.0,37.4846,37.551,37.4846,37.551,53845.0
2023-05-31 13:10:00,39.59,39.62,39.57,39.59,87051.0,37.551,37.5795,37.532,37.551,87051.0
2023-05-31 13:15:00,39.59,39.62,39.55,39.55,75416.0,37.551,37.5795,37.5131,37.5131,75416.0
2023-05-31 13:20:00,39.55,39.57,39.52,39.54,71718.0,37.5131,37.532,37.4846,37.5036,71718.0
2023-05-31 13:25:00,39.54,39.56,39.52,39.55,86477.0,37.5036,37.5225,37.4846,37.5131,86477.0
2023-05-31 13:30:00,39.55,39.59,39.51,39.52,129894.0,37.5131,37.551,37.4751,37.4846,129894.0
2023-05-31 13:35:00,39.52,39.54,39.38,39.48,207938.0,37.4846,37.5036,37.3518,37.4467,207938.0
2023-05-31 13:40:00,39.48,39.53,39.48,39.48,153722.0,37.4467,37.4941,37.4467,37.4467,153722.0
2023-05-31 13:45:00,39.49,39.52,39.42,39.47,116260.0,37.4562,37.4846,37.3898,37.4372,116260.0
2023-05-31 13:50:00,39.46,39.55,39.46,39.53,73813.0,37.4277,37.5131,37.4277,37.4941,73813.0
2023-05-31 13:55:00,39.54,39.6,39.52,39.59,140209.0,37.5036,37.5605,37.4846,37.551,140209.0
2023-05-31 14:00:00,39.59,39.66,39.59,39.61,157338.0,37.551,37.6174,37.551,37.57,157338.0
2023-05-31 14:05:00,39.62,39.63,39.58,39.62,100341.0,37.5795,37.5889,37.5415,37.5795,100341.0
2023-05-31 14:10:00,39.62,39.64,39.57,39.62,78834.0,37.5795,37.5984,37.532,37.5795,78834.0
2023-05-31 14:15:00,39.61,39.64,39.57,39.62,250046.0,37.57,37.5984,37.532,37.5795,250046.0
2023-05-31 14:20:00,39.62,39.69,39.59,39.68,137744.0,37.5795,37.6458,37.551,37.6364,137744.0
2023-05-31 14:25:00,39.68,39.69,39.63,39.66,121443.0,37.6364,37.6458,37.5889,37.6174,121443.0
2023-05-31 14:30:00,39.66,39.68,39.6,39.61,106401.0,37.6174,37.6364,37.5605,37.57,106401.0
2023-05-31 14:35:00,39.6,39.68,39.6,39.66,100710.0,37.5605,37.6364,37.5605,37.6174,100710.0
2023-05-31 14:40:00,39.66,39.72,39.65,39.7,115860.0,37.6174,37.6743,37.6079,37.6553,115860.0
2023-05-31 14:45:00,39.71,39.71,39.63,39.65,181081.0,37.6648,37.6648,37.5889,37.6079,181081.0
2023-05-31 14:50:00,39.65,39.66,39.6,39.66,225602.0,37.6079,37.6174,37.5605,37.6174,225602.0
2023-05-31 14:55:00,39.66,39.75,39.64,39.73,223654.0,37.6174,37.7028,37.5984,37.6838,223654.0
2023-05-31 15:00:00,39.73,39.76,39.71,39.73,124027.0,37.6838,37.7122,37.6648,37.6838,124027.0
2023-05-31 15:05:00,39.73,39.81,39.73,39.8,279649.0,37.6838,37.7597,37.6838,37.7502,279649.0
2023-05-31 15:10:00,39.8,39.88,39.79,39.87,181747.0,37.7502,37.8261,37.7407,37.8166,181747.0
2023-05-31 15:15:00,39.87,39.88,39.81,39.81,148526.0,37.8166,37.8261,37.7597,37.7597,148526.0
2023-05-31 15:20:00,39.81,39.84,39.78,39.8,157833.0,37.7597,37.7881,37.7312,37.7502,157833.0
2023-05-31 15:25:00,39.8,39.83,39.79,39.8,95418.0,37.7502,37.7786,37.7407,37.7502,95418.0
2023-05-31 15:30:00,39.8,39.82,39.77,39.8,154394.0,37.7502,37.7692,37.7217,37.7502,154394.0
2023-05-31 15:35:00,39.8,39.85,39.77,39.85,221989.0,37.7502,37.7976,37.7217,37.7976,221989.0
2023-05-31 15:40:00,39.84,39.92,39.82,39.91,219390.0,37.7881,37.864,37.7692,37.8545,219390.0
2023-05-31 15:45:00,39.91,39.93,39.8,39.84,647096.0,37.8545,37.8735,37.7502,37.7881,647096.0
2023-05-31 15:50:00,39.84,39.88,39.79,39.84,654485.0,37.7881,37.8261,37.7407,37.7881,654485.0
2023-05-31 15:55:00,39.84,39.9,39.8,39.82,1367406.0,37.7881,37.845,37.7502,37.7692,1367406.0
2023-06-01 09:30:00,40.21,40.39,39.92,39.96,465529.0,38.1391,38.3098,37.864,37.9019,465529.0
2023-06-01 09:35:00,39.96,40.22,39.95,40.1,190751.0,37.9019,38.1486,37.8925,38.0347,190751.0
2023-06-01 09:40:00,40.09,40.1,39.68,39.76,172255.0,38.0252,38.0347,37.6364,37.7122,172255.0
2023-06-01 09:45:00,39.76,39.99,39.73,39.86,164344.0,37.7122,37.9304,37.6838,37.8071,164344.0
2023-06-01 09:50:00,39.85,39.95,39.8,39.83,147795.0,37.7976,37.8925,37.7502,37.7786,147795.0
2023-06-01 09:55:00,39.83,39.87,39.76,39.79,139156.0,37.7786,37.8166,37.7122,37.7407,139156.0
2023-06-01 10:00:00,39.79,39.96,39.75,39.92,233241.0,37.7407,37.9019,37.7028,37.864,233241.0
2023-06-01 10:05:00,39.91,40.01,39.9,39.94,133162.0,37.8545,37.9494,37.845,37.883,133162.0
2023-06-01 10:10:00,39.94,40.02,39.9,39.95,170841.0,37.883,37.9589,37.845,37.8925,170841.0
2023-06-01 10:15:00,39.95,39.97,39.87,39.96,271775.0,37.8925,37.9114,37.8166,37.9019,271775.0
2023-06-01 10:20:00,39.96,40.02,39.91,39.98,143007.0,37.9019,37.9589,37.8545,37.9209,143007.0
2023-06-01 10:25:00,39.98,40.08,39.95,39.98,214114.0,37.9209,38.0158,37.8925,37.9209,214114.0
2023-06-01 10:30:00,39.98,39.99,39.87,39.96,199274.0,37.9209,37.9304,37.8166,37.9019,199274.0
2023-06-01 10:35:00,39.96,40.12,39.93,40.04,154581.0,37.9019,38.0537,37.8735,37.9778,154581.0
2023-06-01 10:40:00,40.04,40.19,40.04,40.09,135894.0,37.9778,38.1201,37.9778,38.0252,135894.0
2023-06-01 10:45:00,40.09,40.19,40.09,40.13,233019.0,38.0252,38.1201,38.0252,38.0632,233019.0
2023-06-01 10:50:00,40.14,40.37,40.14,40.34,378461.0,38.0727,38.2908,38.0727,38.2624,378461.0
2023-06-01 10:55:00,40.34,40.42,40.33,40.39,235727.0,38.2624,38.3383,38.2529,38.3098,235727.0
2023-06-01 11:00:00,40.39,40.44,40.32,40.37,220697.0,38.3098,38.3572,38.2434,38.2908,220697.0
2023-06-01 11:05:00,40.37,40.42,40.34,40.36,156895.0,38.2908,38.3383,38.2624,38.2813,156895.0
2023-06-01 11:10:00,40.36,40.46,40.34,40.46,344635.0,38.2813,38.3762,38.2624,38.3762,344635.0
2023-06-01 11:15:00,40.46,40.49,40.36,40.37,123270.0,38.3762,38.4046,38.2813,38.2908,123270.0
2023-06-01 11:20:00,40.36,40.43,40.36,40.41,139000.0,38.2813,38.3477,38.2813,38.3288,139000.0
2023-06-01 11:25:00,40.41,40.43,40.36,40.4,75081.0,38.3288,38.3477,38.2813,38.3193,75081.0
2023-06-01 11:30:00,40.4,40.44,40.36,40.4,171477.0,38.3193,38.3572,38.2813,38.3193,171477.0
2023-06-01 11:35:00,40.41,40.44,40.39,40.4,116176.0,38.3288,38.3572,38.3098,38.3193,116176.0
2023-06-01 11:40:00,40.39,40.45,40.36,40.44,103178.0,38.3098,38.3667,38.2813,38.3572,103178.0
2023-06-01 11:45:00,40.44,40.49,40.38,40.48,95368.0,38.3572,38.4046,38.3003,38.3952,95368.0
2023-06-01 11:50:00,40.49,40.49,40.38,40.41,100146.0,38.4046,38.4046,38.3003,38.3288,100146.0
2023-06-01 11:55:00,40.41,40.49,40.4,40.47,122385.0,38.3288,38.4046,38.3193,38.3857,122385.0
2023-06-01 12:00:00,40.47,40.53,40.44,40.47,305659.0,38.3857,38.4426,38.3572,38.3857,305659.0
2023-06-01 12:05:00,40.47,40.5,40.44,40.47,81344.0,38.3857,38.4141,38.3572,38.3857,81344.0
2023-06-01 12:10:00,40.47,40.51,40.46,40.5,56899.0,38.3857,38.4236,38.3762,38.4141,56899.0
2023-06-01 12:15:00,40.5,40.5,40.42,40.45,81009.0,38.4141,38.4141,38.3383,38.3667,81009.0
2023-06-01 12:20:00,40.46,40.51,40.43,40.44,68947.0,38.3762,38.4236,38.3477,38.3572,68947.0
2023-06-01 12:25:00,40.44,40.46,40.41,40.43,91421.0,38.3572,38.3762,38.3288,38.3477,91421.0
2023-06-01 12:30:00,40.43,40.43,40.37,40.38,75152.0,38.3477,38.3477,38.2908,38.3003,75152.0
2023-06-01 12:35:00,40.39,40.44,40.38,40.38,80589.0,38.3098,38.3572,38.3003,38.3003,80589.0
2023-06-01 12:40:00,40.38,40.38,40.28,40.29,63005.0,38.3003,38.3003,38.2055,38.2149,63005.0
2023-06-01 12:45:00,40.28,40.33,40.25,40.33,86711.0,38.2055,38.2529,38.177,38.2529,86711.0
2023-06-01 12:50:00,40.33,40.34,40.29,40.32,50118.0,38.2529,38.2624,38.2149,38.2434,50118.0
2023-06-01 12:55:00,40.32,40.34,40.31,40.33,76737.0,38.2434,38.2624,38.2339,38.2529,76737.0
2023-06-01 13:00:00,40.33,40.34,40.24,40.26,66218.0,38.2529,38.2624,38.1675,38.1865,66218.0
2023-06-01 13:05:00,40.25,40.3,40.24,40.26,75032.0,38.177,38.2244,38.1675,38.1865,75032.0
2023-06-01 13:10:00,40.25,40.32,40.24,40.29,116230.0,38.177,38.2434,38.1675,38.2149,116230.0
2023-06-01 13:15:00,40.3,40.31,40.24,40.25,129927.0,38.2244,38.2339,38.1675,38.177,129927.0
2023-06-01 13:20:00,40.25,40.3,40.24,40.26,119939.0,38.177,38.2244,38.1675,38.1865,119939.0
2023-06-01 13:25:00,40.26,40.27,40.23,40.23,77510.0,38.1865,38.196,38.158,38.158,77510.0
2023-06-01 13:30:00,40.23,40.24,40.17,40.19,109850.0,38.158,38.1675,38.1011,38.1201,109850.0
2023-06-01 13:35:00,40.19,40.22,40.09,40.1,200638.0,38.1201,38.1486,38.0252,38.0347,200638.0
2023-06-01 13:40:00,40.1,40.18,40.08,40.16,267272.0,38.0347,38.1106,38.0158,38.0916,267272.0
2023-06-01 13:45:00,40.15,40.21,40.15,40.2,116641.0,38.0822,38.1391,38.0822,38.1296,116641.0
2023-06-01 13:50:00,40.2,40.22,40.18,40.21,60785.0,38.1296,38.1486,38.1106,38.1391,60785.0
2023-06-01 13:55:00,40.21,40.23,40.18,40.21,89036.0,38.1391,38.158,38.1106,38.1391,89036.0
2023-06-01 14:00:00,40.21,40.22,40.14,40.16,98113.0,38.1391,38.1486,38.0727,38.0916,98113.0
2023-06-01 14:05:00,40.15,40.18,40.14,40.16,147011.0,38.0822,38.1106,38.0727,38.0916,147011.0
2023-06-01 14:10:00,40.16,40.17,40.13,40.14,79913.0,38.0916,38.1011,38.0632,38.0727,79913.0
2023-06-01 14:15:00,40.14,40.21,40.13,40.19,110142.0,38.0727,38.1391,38.0632,38.1201,110142.0
2023-06-01 14:20:00,40.19,40.22,40.16,40.19,82188.0,38.1201,38.1486,38.0916,38.1201,82188.0
2023-06-01 14:25:00,40.19,40.22,40.16,40.18,79723.0,38.1201,38.1486,38.0916,38.1106,79723.0
2023-06-01 14:30:00,40.18,40.18,40.11,40.12,76597.0,38.1106,38.1106,38.0442,38.0537,76597.0
2023-06-01 14:35:00,40.13,40.16,40.09,40.1,122186.0,38.0632,38.0916,38.0252,38.0347,122186.0
2023-06-01 14:40:00,40.09,40.13,40.07,40.08,125365.0,38.0252,38.0632,38.0063,38.0158,125365.0
2023-06-01 14:45:00,40.08,40.09,39.98,39.98,181247.0,38.0158,38.0252,37.9209,37.9209,181247.0
2023-06-01 14:50:00,39.99,40.13,39.96,40.11,129182.0,37.9304,38.0632,37.9019,38.0442,129182.0
2023-06-01 14:55:00,40.11,40.17,40.09,40.16,115266.0,38.0442,38.1011,38.0252,38.0916,115266.0
2023-06-01 15:00:00,40.16,40.22,40.16,40.2,104982.0,38.0916,38.1486,38.0916,38.1296,104982.0
2023-06-01 15:05:00,40.2,40.22,40.13,40.14,109530.0,38.1296,38.1486,38.0632,38.0727,109530.0
2023-06-01 15:10:00,40.14,40.18,40.13,40.16,101049.0,38.0727,38.1106,38.0632,38.0916,101049.0
2023-06-01 15:15:00,40.16,40.18,40.11,40.11,182994.0,38.0916,38.1106,38.0442,38.0442,182994.0
2023-06-01 15:20:00,40.11,40.12,40.05,40.05,107464.0,38.0442,38.0537,37.9873,37.9873,107464.0
2023-06-01 15:25:00,40.06,40.06,39.99,40.0,233307.0,37.9968,37.9968,37.9304,37.9399,233307.0
2023-06-01 15:30:00,39.99,40.02,39.96,39.97,209300.0,37.9304,37.9589,37.9019,37.9114,209300.0
2023-06-01 15:35:00,39.97,39.99,39.94,39.98,180032.0,37.9114,37.9304,37.883,37.9209,180032.0
2023-06-01 15:40:00,39.98,40.04,39.96,40.02,172396.0,37.9209,37.9778,37.9019,37.9589,172396.0
2023-06-01 15:45:00,40.01,40.09,40.0,40.05,255314.0,37.9494,38.0252,37.9399,37.9873,255314.0
2023-06-01 15:50:00,40.05,40.06,40.0,40.05,307913.0,37.9873,37.9968,37.9399,37.9873,307913.0
2023-06-01 15:55:00,40.05,40.07,40.02,40.06,737390.0,37.9873,38.0063,37.9589,37.9968,737390.0
2023-06-02 09:30:00,40.62,40.82,40.38,40.39,325446.0,38.528,38.7177,38.3003,38.3098,325446.0
2023-06-02 09:35:00,40.4,40.74,40.39,40.57,130616.0,38.3193,38.6418,38.3098,38.4805,130616.0
2023-06-02 09:40:00,40.57,40.63,40.51,40.57,196064.0,38.4805,38.5374,38.4236,38.4805,196064.0
2023-06-02 09:45:00,40.55,40.66,40.5,40.66,217876.0,38.4616,38.5659,38.4141,38.5659,217876.0
2023-06-02 09:50:00,40.66,40.81,40.53,40.61,212121.0,38.5659,38.7082,38.4426,38.5185,212121.0
2023-06-02 09:55:00,40.61,40.72,40.54,40.58,134017.0,38.5185,38.6228,38.4521,38.49,134017.0
2023-06-02 10:00:00,40.57,40.66,40.5,40.64,107128.0,38.4805,38.5659,38.4141,38.5469,107128.0
2023-06-02 10:05:00,40.64,40.72,40.59,40.7,168834.0,38.5469,38.6228,38.4995,38.6038,168834.0
2023-06-02 10:10:00,40.71,40.84,40.67,40.83,121176.0,38.6133,38.7366,38.5754,38.7271,121176.0
2023-06-02 10:15:00,40.84,40.85,40.7,40.77,137173.0,38.7366,38.7461,38.6038,38.6702,137173.0
2023-06-02 10:20:00,40.77,40.94,40.77,40.94,162209.0,38.6702,38.8315,38.6702,38.8315,162209.0
2023-06-02 10:25:00,40.93,41.14,40.91,41.14,360059.0,38.822,39.0212,38.803,39.0212,360059.0
2023-06-02 10:30:00,41.14,41.14,41.01,41.11,156962.0,39.0212,39.0212,38.8979,38.9927,156962.0
2023-06-02 10:35:00,41.11,41.18,41.08,41.11,156505.0,38.9927,39.0591,38.9643,38.9927,156505.0
2023-06-02 10:40:00,41.11,41.11,41.04,41.07,77728.0,38.9927,38.9927,38.9263,38.9548,77728.0
2023-06-02 10:45:00,41.08,41.16,41.05,41.1,109764.0,38.9643,39.0401,38.9358,38.9832,109764.0
2023-06-02 10:50:00,41.1,41.12,41.04,41.12,149555.0,38.9832,39.0022,38.9263,39.0022,149555.0
2023-06-02 10:55:00,41.13,41.18,41.09,41.17,200172.0,39.0117,39.0591,38.9737,39.0496,200172.0
2023-06-02 11:00:00,41.18,41.27,41.16,41.23,219558.0,39.0591,39.1445,39.0401,39.1065,219558.0
2023-06-02 11:05:00,41.23,41.24,41.11,41.13,84431.0,39.1065,39.116,38.9927,39.0117,84431.0
2023-06-02 11:10:00,41.13,41.22,41.12,41.2,65149.0,39.0117,39.0971,39.0022,39.0781,65149.0
2023-06-02 11:15:00,41.2,41.26,41.19,41.26,126938.0,39.0781,39.135,39.0686,39.135,126938.0
2023-06-02 11:20:00,41.26,41.33,41.23,41.3,193547.0,39.135,39.2014,39.1065,39.1729,193547.0
2023-06-02 11:25:00,41.3,41.36,41.28,41.33,171810.0,39.1729,39.2298,39.154,39.2014,171810.0
2023-06-02 11:30:00,41.34,41.36,41.19,41.24,97878.0,39.2109,39.2298,39.0686,39.116,97878.0
2023-06-02 11:35:00,41.24,41.27,41.22,41.24,69135.0,39.116,39.1445,39.0971,39.116,69135.0
2023-06-02 11:40:00,41.24,41.28,41.2,41.22,83691.0,39.116,39.154,39.0781,39.0971,83691.0
2023-06-02 11:45:00,41.23,41.25,41.19,41.25,127737.0,39.1065,39.1255,39.0686,39.1255,127737.0
2023-06-02 11:50:00,41.25,41.27,41.21,41.27,66757.0,39.1255,39.1445,39.0876,39.1445,66757.0
2023-06-02 11:55:00,41.26,41.34,41.24,41.3,109804.0,39.135,39.2109,39.116,39.1729,109804.0
2023-06-02 12:00:00,41.3,41.32,41.22,41.25,114576.0,39.1729,39.1919,39.0971,39.1255,114576.0
2023-06-02 12:05:00,41.25,41.35,41.24,41.31,106841.0,39.1255,39.2204,39.116,39.1824,106841.0
2023-06-02 12:10:00,41.32,41.39,41.29,41.35,128528.0,39.1919,39.2583,39.1634,39.2204,128528.0
2023-06-02 12:15:00,41.36,41.39,41.34,41.38,184722.0,39.2298,39.2583,39.2109,39.2488,184722.0
2023-06-02 12:20:00,41.38,41.38,41.3,41.3,98316.0,39.2488,39.2488,39.1729,39.1729,98316.0
2023-06-02 12:25:00,41.31,41.39,41.3,41.39,106066.0,39.1824,39.2583,39.1729,39.2583,106066.0
2023-06-02 12:30:00,41.39,41.4,41.34,41.37,108703.0,39.2583,39.2678,39.2109,39.2393,108703.0
2023-06-02 12:35:00,41.37,41.4,41.34,41.37,107655.0,39.2393,39.2678,39.2109,39.2393,107655.0
2023-06-02 12:40:00,41.37,41.39,41.34,41.38,142148.0,39.2393,39.2583,39.2109,39.2488,142148.0
2023-06-02 12:45:00,41.38,41.39,41.34,41.39,63937.0,39.2488,39.2583,39.2109,39.2583,63937.0
2023-06-02 12:50:00,41.38,41.43,41.38,41.43,109112.0,39.2488,39.2962,39.2488,39.2962,109112.0
2023-06-02 12:55:00,41.43,41.45,41.41,41.44,65756.0,39.2962,39.3152,39.2773,39.3057,65756.0
2023-06-02 13:00:00,41.44,41.47,41.4,41.44,95324.0,39.3057,39.3342,39.2678,39.3057,95324.0
2023-06-02 13:05:00,41.44,41.46,41.42,41.45,70576.0,39.3057,39.3247,39.2867,39.3152,70576.0
2023-06-02 13:10:00,41.45,41.45,41.41,41.45,150070.0,39.3152,39.3152,39.2773,39.3152,150070.0
2023-06-02 13:15:00,41.45,41.5,41.44,41.48,88359.0,39.3152,39.3626,39.3057,39.3437,88359.0
2023-06-02 13:20:00,41.48,41.55,41.48,41.5,130613.0,39.3437,39.4101,39.3437,39.3626,130613.0
2023-06-02 13:25:00,41.5,41.55,41.5,41.52,72485.0,39.3626,39.4101,39.3626,39.3816,72485.0
2023-06-02 13:30:00,41.52,41.53,41.46,41.48,69969.0,39.3816,39.3911,39.3247,39.3437,69969.0
2023-06-02 13:35:00,41.48,41.51,41.42,41.44,183064.0,39.3437,39.3721,39.2867,39.3057,183064.0
2023-06-02 13:40:00,41.44,41.46,41.38,41.42,91978.0,39.3057,39.3247,39.2488,39.2867,91978.0
2023-06-02 13:45:00,41.41,41.43,41.36,41.43,95908.0,39.2773,39.2962,39.2298,39.2962,95908.0
2023-06-02 13:50:00,41.42,41.46,41.42,41.44,59193.0,39.2867,39.3247,39.2867,39.3057,59193.0
2023-06-02 13:55:00,41.44,41.44,41.34,41.37,153771.0,39.3057,39.3057,39.2109,39.2393,153771.0
2023-06-02 14:00:00,41.37,41.44,41.35,41.44,106026.0,39.2393,39.3057,39.2204,39.3057,106026.0
2023-06-02 14:05:00,41.43,41.46,41.39,41.44,262751.0,39.2962,39.3247,39.2583,39.3057,262751.0
2023-06-02 14:10:00,41.44,41.44,41.38,41.4,55643.0,39.3057,39.3057,39.2488,39.2678,55643.0
2023-06-02 14:15:00,41.4,41.43,41.39,41.42,62036.0,39.2678,39.2962,39.2583,39.2867,62036.0
2023-06-02 14:20:00,41.42,41.45,41.4,41.41,95709.0,39.2867,39.3152,39.2678,39.2773,95709.0
2023-06-02 14:25:00,41.41,41.45,41.4,41.42,71685.0,39.2773,39.3152,39.2678,39.2867,71685.0
2023-06-02 14:30:00,41.42,41.47,41.41,41.46,61781.0,39.2867,39.3342,39.2773,39.3247,61781.0
2023-06-02 14:35:00,41.46,41.48,41.42,41.44,68405.0,39.3247,39.3437,39.2867,39.3057,68405.0
2023-06-02 14:40:00,41.44,41.5,41.44,41.48,96703.0,39.3057,39.3626,39.3057,39.3437,96703.0
2023-06-02 14:45:00,41.48,41.51,41.45,41.47,120316.0,39.3437,39.3721,39.3152,39.3342,120316.0
2023-06-02 14:50:00,41.47,41.49,41.42,41.44,99754.0,39.3342,39.3531,39.2867,39.3057,99754.0
2023-06-02 14:55:00,41.43,41.5,41.42,41.5,81674.0,39.2962,39.3626,39.2867,39.3626,81674.0
2023-06-02 15:00:00,41.5,41.52,41.48,41.5,104410.0,39.3626,39.3816,39.3437,39.3626,104410.0
2023-06-02 15:05:00,41.49,41.54,41.46,41.48,124968.0,39.3531,39.4006,39.3247,39.3437,124968.0
2023-06-02 15:10:00,41.48,41.48,41.44,41.47,72846.0,39.3437,39.3437,39.3057,39.3342,72846.0
2023-06-02 15:15:00,41.47,41.49,41.46,41.46,77119.0,39.3342,39.3531,39.3247,39.3247,77119.0
2023-06-02 15:20:00,41.47,41.49,41.41,41.41,160827.0,39.3342,39.3531,39.2773,39.2773,160827.0
2023-06-02 15:25:00,41.41,41.45,41.38,41.44,252754.0,39.2773,39.3152,39.2488,39.3057,252754.0
2023-06-02 15:30:00,41.43,41.46,41.4,41.46,120538.0,39.2962,39.3247,39.2678,39.3247,120538.0
2023-06-02 15:35:00,41.46,41.46,41.39,41.41,167955.0,39.3247,39.3247,39.2583,39.2773,167955.0
2023-06-02 15:40:00,41.41,41.43,41.35,41.36,264375.0,39.2773,39.2962,39.2204,39.2298,264375.0
2023-06-02 15:45:00,41.36,41.39,41.31,41.38,355061.0,39.2298,39.2583,39.1824,39.2488,355061.0
2023-06-02 15:50:00,41.37,41.38,41.28,41.3,479084.0,39.2393,39.2488,39.154,39.1729,479084.0
2023-06-02 15:55:00,41.3,41.3,41.2,41.24,1060198.0,39.1729,39.1729,39.0781,39.116,1060198.0
2023-06-05 09:30:00,41.16,41.3,41.16,41.25,297854.0,39.0401,39.1729,39.0401,39.1255,297854.0
2023-06-05 09:35:00,41.23,41.26,41.09,41.14,142225.0,39.1065,39.135,38.9737,39.0212,142225.0
2023-06-05 09:40:00,41.13,41.16,41.01,41.02,188300.0,39.0117,39.0401,38.8979,38.9074,188300.0
2023-06-05 09:45:00,41.02,41.06,40.96,40.98,226447.0,38.9074,38.9453,38.8504,38.8694,226447.0
2023-06-05 09:50:00,40.98,41.01,40.96,40.97,31533.0,38.8694,38.8979,38.8504,38.8599,31533.0
2023-06-05 09:55:00,40.84,41.0,40.6,40.73,147267.0,38.7366,38.8884,38.509,38.6323,147267.0
2023-06-05 10:00:00,40.73,40.99,40.73,40.85,131920.0,38.6323,38.8789,38.6323,38.7461,131920.0
2023-06-05 10:05:00,40.86,40.86,40.72,40.76,107279.0,38.7556,38.7556,38.6228,38.6607,107279.0
2023-06-05 10:10:00,40.77,40.78,40.6,40.65,140749.0,38.6702,38.6797,38.509,38.5564,140749.0
2023-06-05 10:15:00,40.65,40.73,40.61,40.72,209389.0,38.5564,38.6323,38.5185,38.6228,209389.0
2023-06-05 10:20:00,40.73,40.74,40.6,40.67,129422.0,38.6323,38.6418,38.509,38.5754,129422.0
2023-06-05 10:25:00,40.67,40.75,40.65,40.72,182859.0,38.5754,38.6513,38.5564,38.6228,182859.0
2023-06-05 10:30:00,40.73,40.85,40.71,40.8,174686.0,38.6323,38.7461,38.6133,38.6987,174686.0
2023-06-05 10:35:00,40.79,40.91,40.76,40.86,135032.0,38.6892,38.803,38.6607,38.7556,135032.0
2023-06-05 10:40:00,40.87,40.9,40.77,40.87,131480.0,38.7651,38.7935,38.6702,38.7651,131480.0
2023-06-05 10:45:00,40.87,40.95,40.84,40.93,130247.0,38.7651,38.841,38.7366,38.822,130247.0
2023-06-05 10:50:00,40.93,40.99,40.88,40.89,170820.0,38.822,38.8789,38.7746,38.784,170820.0
2023-06-05 10:55:00,40.89,40.89,40.74,40.77,114996.0,38.784,38.784,38.6418,38.6702,114996.0
2023-06-05 11:00:00,40.77,40.91,40.75,40.83,87299.0,38.6702,38.803,38.6513,38.7271,87299.0
2023-06-05 11:05:00,40.83,40.9,40.81,40.89,100917.0,38.7271,38.7935,38.7082,38.784,100917.0
2023-06-05 11:10:00,40.89,40.92,40.86,40.87,83940.0,38.784,38.8125,38.7556,38.7651,83940.0
2023-06-05 11:15:00,40.87,40.89,40.82,40.89,74507.0,38.7651,38.784,38.7177,38.784,74507.0
2023-06-05 11:20:00,40.89,40.92,40.82,40.88,112393.0,38.784,38.8125,38.7177,38.7746,112393.0
2023-06-05 11:25:00,40.88,40.92,40.86,40.9,53039.0,38.7746,38.8125,38.7556,38.7935,53039.0
2023-06-05 11:30:00,40.89,40.9,40.82,40.83,144348.0,38.784,38.7935,38.7177,38.7271,144348.0
2023-06-05 11:35:00,40.83,40.84,40.76,40.78,142206.0,38.7271,38.7366,38.6607,38.6797,142206.0
2023-06-05 11:40:00,40.79,40.84,40.78,40.82,94192.0,38.6892,38.7366,38.6797,38.7177,94192.0
2023-06-05 11:45:00,40.82,40.84,40.77,40.84,129098.0,38.7177,38.7366,38.6702,38.7366,129098.0
2023-06-05 11:50:00,40.83,40.87,40.8,40.8,108456.0,38.7271,38.7651,38.6987,38.6987,108456.0
2023-06-05 11:55:00,40.81,40.83,40.79,40.81,133158.0,38.7082,38.7271,38.6892,38.7082,133158.0
2023-06-05 12:00:00,40.82,40.82,40.75,40.77,163695.0,38.7177,38.7177,38.6513,38.6702,163695.0
2023-06-05 12:05:00,40.76,40.81,40.76,40.8,119686.0,38.6607,38.7082,38.6607,38.6987,119686.0
2023-06-05 12:10:00,40.8,40.83,40.79,40.82,136309.0,38.6987,38.7271,38.6892,38.7177,136309.0
2023-06-05 12:15:00,40.82,40.82,40.77,40.8,107667.0,38.7177,38.7177,38.6702,38.6987,107667.0
2023-06-05 12:20:00,40.79,40.81,40.76,40.79,88238.0,38.6892,38.7082,38.6607,38.6892,88238.0
2023-06-05 12:25:00,40.78,40.81,40.76,40.79,99396.0,38.6797,38.7082,38.6607,38.6892,99396.0
2023-06-05 12:30:00,40.79,40.88,40.77,40.87,151393.0,38.6892,38.7746,38.6702,38.7651,151393.0
2023-06-05 12:35:00,40.86,40.87,40.8,40.83,143168.0,38.7556,38.7651,38.6987,38.7271,143168.0
2023-06-05 12:40:00,40.83,40.87,40.81,40.87,143939.0,38.7271,38.7651,38.7082,38.7651,143939.0
2023-06-05 12:45:00,40.87,40.91,40.85,40.88,180726.0,38.7651,38.803,38.7461,38.7746,180726.0
2023-06-05 12:50:00,40.87,40.89,40.84,40.84,82044.0,38.7651,38.784,38.7366,38.7366,82044.0
2023-06-05 12:55:00,40.84,40.85,40.82,40.82,52739.0,38.7366,38.7461,38.7177,38.7177,52739.0
2023-06-05 13:00:00,40.83,40.86,40.75,40.77,134049.0,38.7271,38.7556,38.6513,38.6702,134049.0
2023-06-05 13:05:00,40.77,40.82,40.76,40.81,124614.0,38.6702,38.7177,38.6607,38.7082,124614.0
2023-06-05 13:10:00,40.81,40.81,40.72,40.73,130818.0,38.7082,38.7082,38.6228,38.6323,130818.0
2023-06-05 13:15:00,40.72,40.79,40.71,40.79,121802.0,38.6228,38.6892,38.6133,38.6892,121802.0
2023-06-05 13:20:00,40.79,40.8,40.75,40.77,66186.0,38.6892,38.6987,38.6513,38.6702,66186.0
2023-06-05 13:25:00,40.77,40.8,40.71,40.74,85821.0,38.6702,38.6987,38.6133,38.6418,85821.0
2023-06-05 13:30:00,40.73,40.74,40.68,40.71,74510.0,38.6323,38.6418,38.5849,38.6133,74510.0
2023-06-05 13:35:00,40.7,40.72,40.69,40.72,73027.0,38.6038,38.6228,38.5943,38.6228,73027.0
2023-06-05 13:40:00,40.72,40.74,40.7,40.71,75138.0,38.6228,38.6418,38.6038,38.6133,75138.0
2023-06-05 13:45:00,40.71,40.79,40.71,40.78,95530.0,38.6133,38.6892,38.6133,38.6797,95530.0
2023-06-05 13:50:00,40.78,40.79,40.73,40.73,103927.0,38.6797,38.6892,38.6323,38.6323,103927.0
2023-06-05 13:55:00,40.73,40.76,40.72,40.72,129505.0,38.6323,38.6607,38.6228,38.6228,129505.0
2023-06-05 14:00:00,40.73,40.73,40.69,40.71,91524.0,38.6323,38.6323,38.5943,38.6133,91524.0
2023-06-05 14:05:00,40.71,40.75,40.65,40.69,135278.0,38.6133,38.6513,38.5564,38.5943,135278.0
2023-06-05 14:10:00,40.69,40.72,40.68,40.7,81466.0,38.5943,38.6228,38.5849,38.6038,81466.0
2023-06-05 14:15:00,40.7,40.73,40.69,40.73,228137.0,38.6038,38.6323,38.5943,38.6323,228137.0
2023-06-05 14:20:00,40.72,40.74,40.7,40.71,38876.0,38.6228,38.6418,38.6038,38.6133,38876.0
2023-06-05 14:25:00,40.71,40.71,40.66,40.69,113488.0,38.6133,38.6133,38.5659,38.5943,113488.0
2023-06-05 14:30:00,40.69,40.7,40.55,40.58,265025.0,38.5943,38.6038,38.4616,38.49,265025.0
2023-06-05 14:35:00,40.58,40.64,40.55,40.58,202294.0,38.49,38.5469,38.4616,38.49,202294.0
2023-06-05 14:40:00,40.58,40.65,40.56,40.63,251950.0,38.49,38.5564,38.471,38.5374,251950.0
2023-06-05 14:45:00,40.63,40.67,40.6,40.65,293747.0,38.5374,38.5754,38.509,38.5564,293747.0
2023-06-05 14:50:00,40.65,40.67,40.6,40.66,391210.0,38.5564,38.5754,38.509,38.5659,391210.0
2023-06-05 14:55:00,40.66,40.72,40.64,40.7,115348.0,38.5659,38.6228,38.5469,38.6038,115348.0
2023-06-05 15:00:00,40.7,40.72,40.66,40.68,150195.0,38.6038,38.6228,38.5659,38.5849,150195.0
2023-06-05 15:05:00,40.68,40.72,40.64,40.66,130451.0,38.5849,38.6228,38.5469,38.5659,130451.0
2023-06-05 15:10:00,40.67,40.68,40.63,40.64,176886.0,38.5754,38.5849,38.5374,38.5469,176886.0
2023-06-05 15:15:00,40.64,40.64,40.57,40.59,255848.0,38.5469,38.5469,38.4805,38.4995,255848.0
2023-06-05 15:20:00,40.58,40.62,40.55,40.61,171453.0,38.49,38.528,38.4616,38.5185,171453.0
2023-06-05 15:25:00,40.61,40.61,40.58,40.61,118590.0,38.5185,38.5185,38.49,38.5185,118590.0
2023-06-05 15:30:00,40.61,40.62,40.51,40.52,217546.0,38.5185,38.528,38.4236,38.4331,217546.0
2023-06-05 15:35:00,40.52,40.59,40.52,40.59,284665.0,38.4331,38.4995,38.4331,38.4995,284665.0
2023-06-05 15:40:00,40.59,40.63,40.58,40.6,311664.0,38.4995,38.5374,38.49,38.509,311664.0
2023-06-05 15:45:00,40.59,40.6,40.53,40.55,389943.0,38.4995,38.509,38.4426,38.4616,389943.0
2023-06-05 15:50:00,40.55,40.59,40.52,40.54,626473.0,38.4616,38.4995,38.4331,38.4521,626473.0
2023-06-05 15:55:00,40.54,40.55,40.44,40.45,1833566.0,38.4521,38.4616,38.3572,38.3667,1833566.0
2023-06-06 09:30:00,40.4,40.62,40.26,40.56,438836.0,38.3193,38.528,38.1865,38.471,438836.0
2023-06-06 09:35:00,40.55,40.85,40.55,40.72,505252.0,38.4616,38.7461,38.4616,38.6228,505252.0
2023-06-06 09:40:00,40.72,40.85,40.71,40.81,322522.0,38.6228,38.7461,38.6133,38.7082,322522.0
2023-06-06 09:45:00,40.82,40.96,40.81,40.84,444911.0,38.7177,38.8504,38.7082,38.7366,444911.0
2023-06-06 09:50:00,40.83,40.88,40.75,40.84,330105.0,38.7271,38.7746,38.6513,38.7366,330105.0
2023-06-06 09:55:00,40.84,40.91,40.77,40.9,205747.0,38.7366,38.803,38.6702,38.7935,205747.0
2023-06-06 10:00:00,40.91,40.96,40.83,40.92,286542.0,38.803,38.8504,38.7271,38.8125,286542.0
2023-06-06 10:05:00,40.91,40.99,40.83,40.99,277985.0,38.803,38.8789,38.7271,38.8789,277985.0
2023-06-06 10:10:00,40.99,41.03,40.94,40.98,394763.0,38.8789,38.9168,38.8315,38.8694,394763.0
2023-06-06 10:15:00,40.98,41.05,40.92,40.98,297550.0,38.8694,38.9358,38.8125,38.8694,297550.0
2023-06-06 10:20:00,40.98,41.01,40.89,40.91,288033.0,38.8694,38.8979,38.784,38.803,288033.0
2023-06-06 10:25:00,40.91,41.07,40.88,40.98,284138.0,38.803,38.9548,38.7746,38.8694,284138.0
2023-06-06 10:30:00,40.98,41.04,40.96,40.98,314629.0,38.8694,38.9263,38.8504,38.8694,314629.0
2023-06-06 10:35:00,40.99,41.01,40.92,41.01,187325.0,38.8789,38.8979,38.8125,38.8979,187325.0
2023-06-06 10:40:00,41.01,41.13,40.99,41.13,209541.0,38.8979,39.0117,38.8789,39.0117,209541.0
2023-06-06 10:45:00,41.13,41.23,41.12,41.22,186501.0,39.0117,39.1065,39.0022,39.0971,186501.0
2023-06-06 10:50:00,41.21,41.31,41.21,41.29,138392.0,39.0876,39.1824,39.0876,39.1634,138392.0
2023-06-06 10:55:00,41.3,41.4,41.28,41.39,141299.0,39.1729,39.2678,39.154,39.2583,141299.0
2023-06-06 11:00:00,41.4,41.47,41.37,41.45,138787.0,39.2678,39.3342,39.2393,39.3152,138787.0
2023-06-06 11:05:00,41.45,41.46,41.38,41.41,89127.0,39.3152,39.3247,39.2488,39.2773,89127.0
2023-06-06 11:10:00,41.41,41.47,41.39,41.46,90634.0,39.2773,39.3342,39.2583,39.3247,90634.0
2023-06-06 11:15:00,41.47,41.55,41.46,41.53,182352.0,39.3342,39.4101,39.3247,39.3911,182352.0
2023-06-06 11:20:00,41.53,41.55,41.43,41.44,127513.0,39.3911,39.4101,39.2962,39.3057,127513.0
2023-06-06 11:25:00,41.43,41.48,41.33,41.47,165929.0,39.2962,39.3437,39.2014,39.3342,165929.0
2023-06-06 11:30:00,41.47,41.53,41.39,41.46,204674.0,39.3342,39.3911,39.2583,39.3247,204674.0
2023-06-06 11:35:00,41.46,41.53,41.41,41.52,244013.0,39.3247,39.3911,39.2773,39.3816,244013.0
2023-06-06 11:40:00,41.52,41.6,41.49,41.59,134534.0,39.3816,39.4575,39.3531,39.448,134534.0
2023-06-06 11:45:00,41.59,41.62,41.56,41.58,103696.0,39.448,39.4764,39.4195,39.4385,103696.0
2023-06-06 11:50:00,41.58,41.58,41.48,41.48,118204.0,39.4385,39.4385,39.3437,39.3437,118204.0
2023-06-06 11:55:00,41.48,41.52,41.45,41.5,106868.0,39.3437,39.3816,39.3152,39.3626,106868.0
2023-06-06 12:00:00,41.5,41.53,41.43,41.44,118548.0,39.3626,39.3911,39.2962,39.3057,118548.0
2023-06-06 12:05:00,41.44,41.44,41.3,41.34,120162.0,39.3057,39.3057,39.1729,39.2109,120162.0
2023-06-06 12:10:00,41.35,41.36,41.28,41.31,116054.0,39.2204,39.2298,39.154,39.1824,116054.0
2023-06-06 12:15:00,41.31,41.34,41.28,41.3,118305.0,39.1824,39.2109,39.154,39.1729,118305.0
2023-06-06 12:20:00,41.31,41.33,41.24,41.25,101286.0,39.1824,39.2014,39.116,39.1255,101286.0
2023-06-06 12:25:00,41.24,41.27,41.22,41.23,61221.0,39.116,39.1445,39.0971,39.1065,61221.0
2023-06-06 12:30:00,41.23,41.28,41.2,41.27,95458.0,39.1065,39.154,39.0781,39.1445,95458.0
2023-06-06 12:35:00,41.27,41.27,41.21,41.22,70135.0,39.1445,39.1445,39.0876,39.0971,70135.0
2023-06-06 12:40:00,41.21,41.29,41.19,41.25,116750.0,39.0876,39.1634,39.0686,39.1255,116750.0
2023-06-06 12:45:00,41.24,41.25,41.19,41.22,92702.0,39.116,39.1255,39.0686,39.0971,92702.0
2023-06-06 12:50:00,41.22,41.24,41.18,41.19,81714.0,39.0971,39.116,39.0591,39.0686,81714.0
2023-06-06 12:55:00,41.19,41.25,41.16,41.22,89547.0,39.0686,39.1255,39.0401,39.0971,89547.0
2023-06-06 13:00:00,41.23,41.23,41.17,41.18,73027.0,39.1065,39.1065,39.0496,39.0591,73027.0
2023-06-06 13:05:00,41.18,41.24,41.16,41.22,139695.0,39.0591,39.116,39.0401,39.0971,139695.0
2023-06-06 13:10:00,41.22,41.27,41.21,41.23,240764.0,39.0971,39.1445,39.0876,39.1065,240764.0
2023-06-06 13:15:00,41.24,41.26,41.15,41.16,138758.0,39.116,39.135,39.0307,39.0401,138758.0
2023-06-06 13:20:00,41.16,41.16,41.07,41.12,178484.0,39.0401,39.0401,38.9548,39.0022,178484.0
2023-06-06 13:25:00,41.11,41.13,41.06,41.12,178563.0,38.9927,39.0117,38.9453,39.0022,178563.0
2023-06-06 13:30:00,41.12,41.13,41.06,41.09,98707.0,39.0022,39.0117,38.9453,38.9737,98707.0
2023-06-06 13:35:00,41.09,41.13,41.07,41.11,101295.0,38.9737,39.0117,38.9548,38.9927,101295.0
2023-06-06 13:40:00,41.11,41.13,41.07,41.08,92196.0,38.9927,39.0117,38.9548,38.9643,92196.0
2023-06-06 13:45:00,41.07,41.1,41.06,41.08,67473.0,38.9548,38.9832,38.9453,38.9643,67473.0
2023-06-06 13:50:00,41.08,41.12,41.07,41.09,88494.0,38.9643,39.0022,38.9548,38.9737,88494.0
2023-06-06 13:55:00,41.08,41.08,41.03,41.07,121404.0,38.9643,38.9643,38.9168,38.9548,121404.0
2023-06-06 14:00:00,41.07,41.07,40.98,41.02,123556.0,38.9548,38.9548,38.8694,38.9074,123556.0
2023-06-06 14:05:00,41.02,41.06,41.0,41.05,128020.0,38.9074,38.9453,38.8884,38.9358,128020.0
2023-06-06 14:10:00,41.05,41.11,41.03,41.09,93206.0,38.9358,38.9927,38.9168,38.9737,93206.0
2023-06-06 14:15:00,41.09,41.11,41.07,41.09,88230.0,38.9737,38.9927,38.9548,38.9737,88230.0
2023-06-06 14:20:00,41.1,41.11,41.07,41.09,64356.0,38.9832,38.9927,38.9548,38.9737,64356.0
2023-06-06 14:25:00,41.09,41.14,41.09,41.13,69786.0,38.9737,39.0212,38.9737,39.0117,69786.0
2023-06-06 14:30:00,41.13,41.16,41.11,41.15,68154.0,39.0117,39.0401,38.9927,39.0307,68154.0
2023-06-06 14:35:00,41.16,41.18,41.14,41.18,65057.0,39.0401,39.0591,39.0212,39.0591,65057.0
2023-06-06 14:40:00,41.17,41.21,41.16,41.21,82238.0,39.0496,39.0876,39.0401,39.0876,82238.0
2023-06-06 14:45:00,41.2,41.22,41.19,41.2,73000.0,39.0781,39.0971,39.0686,39.0781,73000.0
2023-06-06 14:50:00,41.19,41.2,41.07,41.08,191186.0,39.0686,39.0781,38.9548,38.9643,191186.0
2023-06-06 14:55:00,41.07,41.14,41.06,41.13,145373.0,38.9548,39.0212,38.9453,39.0117,145373.0
2023-06-06 15:00:00,41.13,41.15,41.07,41.09,113517.0,39.0117,39.0307,38.9548,38.9737,113517.0
2023-06-06 15:05:00,41.09,41.13,41.06,41.11,105536.0,38.9737,39.0117,38.9453,38.9927,105536.0
2023-06-06 15:10:00,41.1,41.16,41.09,41.15,147711.0,38.9832,39.0401,38.9737,39.0307,147711.0
2023-06-06 15:15:00,41.15,41.19,41.14,41.16,161284.0,39.0307,39.0686,39.0212,39.0401,161284.0
2023-06-06 15:20:00,41.16,41.2,41.15,41.19,120139.0,39.0401,39.0781,39.0307,39.0686,120139.0
2023-06-06 15:25:00,41.19,41.21,41.15,41.21,235762.0,39.0686,39.0876,39.0307,39.0876,235762.0
2023-06-06 15:30:00,41.21,41.22,41.19,41.2,254374.0,39.0876,39.0971,39.0686,39.0781,254374.0
2023-06-06 15:35:00,41.2,41.22,41.15,41.16,290616.0,39.0781,39.0971,39.0307,39.0401,290616.0
2023-06-06 15:40:00,41.16,41.24,41.13,41.2,292568.0,39.0401,39.116,39.0117,39.0781,292568.0
2023-06-06 15:45:00,41.19,41.24,41.17,41.22,470699.0,39.0686,39.116,39.0496,39.0971,470699.0
2023-06-06 15:50:00,41.23,41.3,41.22,41.3,708348.0,39.1065,39.1729,39.0971,39.1729,708348.0
2023-06-06 15:55:00,41.3,41.35,41.26,41.26,1054642.0,39.1729,39.2204,39.135,39.135,1054642.0
2023-06-07 09:30:00,41.45,41.56,41.08,41.19,313375.0,39.3152,39.4195,38.9643,39.0686,313375.0
2023-06-07 09:35:00,41.19,41.43,41.11,41.43,157813.0,39.0686,39.2962,38.9927,39.2962,157813.0
2023-06-07 09:40:00,41.43,41.44,41.07,41.08,198086.0,39.2962,39.3057,38.9548,38.9643,198086.0
2023-06-07 09:45:00,41.09,41.27,41.04,41.16,270883.0,38.9737,39.1445,38.9263,39.0401,270883.0
2023-06-07 09:50:00,41.16,41.19,40.99,41.05,205298.0,39.0401,39.0686,38.8789,38.9358,205298.0
2023-06-07 09:55:00,41.06,41.18,41.01,41.14,169094.0,38.9453,39.0591,38.8979,39.0212,169094.0
2023-06-07 10:00:00,41.15,41.25,41.14,41.2,180666.0,39.0307,39.1255,39.0212,39.0781,180666.0
2023-06-07 10:05:00,41.21,41.27,41.14,41.23,109206.0,39.0876,39.1445,39.0212,39.1065,109206.0
2023-06-07 10:10:00,41.24,41.37,41.22,41.3,167672.0,39.116,39.2393,39.0971,39.1729,167672.0
2023-06-07 10:15:00,41.3,41.35,41.19,41.2,212458.0,39.1729,39.2204,39.0686,39.0781,212458.0
2023-06-07 10:20:00,41.19,41.31,41.16,41.28,130385.0,39.0686,39.1824,39.0401,39.154,130385.0
2023-06-07 10:25:00,41.29,41.45,41.28,41.44,132755.0,39.1634,39.3152,39.154,39.3057,132755.0
2023-06-07 10:30:00,41.44,41.5,41.43,41.44,96064.0,39.3057,39.3626,39.2962,39.3057,96064.0
2023-06-07 10:35:00,41.43,41.44,41.3,41.38,107361.0,39.2962,39.3057,39.1729,39.2488,107361.0
2023-06-07 10:40:00,41.38,41.43,41.32,41.34,120606.0,39.2488,39.2962,39.1919,39.2109,120606.0
2023-06-07 10:45:00,41.33,41.52,41.32,41.49,131830.0,39.2014,39.3816,39.1919,39.3531,131830.0
2023-06-07 10:50:00,41.48,41.49,41.33,41.47,122892.0,39.3437,39.3531,39.2014,39.3342,122892.0
2023-06-07 10:55:00,41.47,41.55,41.45,41.55,106451.0,39.3342,39.4101,39.3152,39.4101,106451.0
2023-06-07 11:00:00,41.55,41.6,41.53,41.54,79205.0,39.4101,39.4575,39.3911,39.4006,79205.0
2023-06-07 11:05:00,41.55,41.59,41.53,41.57,77164.0,39.4101,39.448,39.3911,39.429,77164.0
2023-06-07 11:10:00,41.57,41.6,41.55,41.59,68621.0,39.429,39.4575,39.4101,39.448,68621.0
2023-06-07 11:15:00,41.59,41.6,41.52,41.55,127970.0,39.448,39.4575,39.3816,39.4101,127970.0
2023-06-07 11:20:00,41.54,41.55,41.48,41.55,75039.0,39.4006,39.4101,39.3437,39.4101,75039.0
2023-06-07 11:25:00,41.55,41.6,41.53,41.59,75553.0,39.4101,39.4575,39.3911,39.448,75553.0
2023-06-07 11:30:00,41.59,41.69,41.58,41.64,120045.0,39.448,39.5428,39.4385,39.4954,120045.0
2023-06-07 11:35:00,41.64,41.67,41.62,41.64,82713.0,39.4954,39.5239,39.4764,39.4954,82713.0
2023-06-07 11:40:00,41.63,41.64,41.48,41.48,160173.0,39.4859,39.4954,39.3437,39.3437,160173.0
2023-06-07 11:45:00,41.48,41.53,41.48,41.51,49334.0,39.3437,39.3911,39.3437,39.3721,49334.0
2023-06-07 11:50:00,41.51,41.51,41.43,41.46,56924.0,39.3721,39.3721,39.2962,39.3247,56924.0
2023-06-07 11:55:00,41.45,41.46,41.35,41.38,65339.0,39.3152,39.3247,39.2204,39.2488,65339.0
2023-06-07 12:00:00,41.38,41.5,41.37,41.48,64603.0,39.2488,39.3626,39.2393,39.3437,64603.0
2023-06-07 12:05:00,41.48,41.53,41.44,41.45,154084.0,39.3437,39.3911,39.3057,39.3152,154084.0
2023-06-07 12:10:00,41.44,41.54,41.43,41.53,115550.0,39.3057,39.4006,39.2962,39.3911,115550.0
2023-06-07 12:15:00,41.54,41.6,41.53,41.56,64797.0,39.4006,39.4575,39.3911,39.4195,64797.0
2023-06-07 12:20:00,41.57,41.63,41.56,41.63,63673.0,39.429,39.4859,39.4195,39.4859,63673.0
2023-06-07 12:25:00,41.62,41.69,41.6,41.67,133668.0,39.4764,39.5428,39.4575,39.5239,133668.0
2023-06-07 12:30:00,41.67,41.71,41.67,41.68,101774.0,39.5239,39.5618,39.5239,39.5334,101774.0
2023-06-07 12:35:00,41.68,41.72,41.67,41.71,73783.0,39.5334,39.5713,39.5239,39.5618,73783.0
2023-06-07 12:40:00,41.71,41.75,41.7,41.74,80622.0,39.5618,39.5998,39.5523,39.5903,80622.0
2023-06-07 12:45:00,41.73,41.77,41.68,41.69,101764.0,39.5808,39.6187,39.5334,39.5428,101764.0
2023-06-07 12:50:00,41.69,41.74,41.67,41.69,99150.0,39.5428,39.5903,39.5239,39.5428,99150.0
2023-06-07 12:55:00,41.68,41.73,41.66,41.72,50401.0,39.5334,39.5808,39.5144,39.5713,50401.0
2023-06-07 13:00:00,41.72,41.73,41.64,41.64,77622.0,39.5713,39.5808,39.4954,39.4954,77622.0
2023-06-07 13:05:00,41.64,41.7,41.62,41.68,117129.0,39.4954,39.5523,39.4764,39.5334,117129.0
2023-06-07 13:10:00,41.68,41.69,41.6,41.65,136570.0,39.5334,39.5428,39.4575,39.5049,136570.0
2023-06-07 13:15:00,41.66,41.7,41.64,41.65,53954.0,39.5144,39.5523,39.4954,39.5049,53954.0
2023-06-07 13:20:00,41.65,41.66,41.62,41.63,68530.0,39.5049,39.5144,39.4764,39.4859,68530.0
2023-06-07 13:25:00,41.62,41.66,41.61,41.61,115333.0,39.4764,39.5144,39.467,39.467,115333.0
2023-06-07 13:30:00,41.61,41.62,41.48,41.49,78859.0,39.467,39.4764,39.3437,39.3531,78859.0
2023-06-07 13:35:00,41.49,41.52,41.45,41.48,107480.0,39.3531,39.3816,39.3152,39.3437,107480.0
2023-06-07 13:40:00,41.49,41.53,41.48,41.53,77351.0,39.3531,39.3911,39.3437,39.3911,77351.0
2023-06-07 13:45:00,41.52,41.55,41.49,41.52,74480.0,39.3816,39.4101,39.3531,39.3816,74480.0
2023-06-07 13:50:00,41.51,41.54,41.48,41.52,87725.0,39.3721,39.4006,39.3437,39.3816,87725.0
2023-06-07 13:55:00,41.52,41.56,41.52,41.55,71822.0,39.3816,39.4195,39.3816,39.4101,71822.0
2023-06-07 14:00:00,41.55,41.56,41.52,41.54,92487.0,39.4101,39.4195,39.3816,39.4006,92487.0
2023-06-07 14:05:00,41.54,41.63,41.53,41.62,102944.0,39.4006,39.4859,39.3911,39.4764,102944.0
2023-06-07 14:10:00,41.62,41.66,41.59,41.65,149683.0,39.4764,39.5144,39.448,39.5049,149683.0
2023-06-07 14:15:00,41.64,41.74,41.64,41.73,112152.0,39.4954,39.5903,39.4954,39.5808,112152.0
2023-06-07 14:20:00,41.73,41.78,41.73,41.77,116584.0,39.5808,39.6282,39.5808,39.6187,116584.0
2023-06-07 14:25:00,41.77,41.82,41.76,41.82,221102.0,39.6187,39.6661,39.6092,39.6661,221102.0
2023-06-07 14:30:00,41.82,41.85,41.79,41.8,153977.0,39.6661,39.6946,39.6377,39.6472,153977.0
2023-06-07 14:35:00,41.8,41.8,41.75,41.77,150151.0,39.6472,39.6472,39.5998,39.6187,150151.0
2023-06-07 14:40:00,41.77,41.83,41.76,41.8,105204.0,39.6187,39.6756,39.6092,39.6472,105204.0
2023-06-07 14:45:00,41.8,41.8,41.75,41.77,71797.0,39.6472,39.6472,39.5998,39.6187,71797.0
2023-06-07 14:50:00,41.76,41.85,41.76,41.84,83300.0,39.6092,39.6946,39.6092,39.6851,83300.0
2023-06-07 14:55:00,41.85,41.96,41.84,41.96,166267.0,39.6946,39.7989,39.6851,39.7989,166267.0
2023-06-07 15:00:00,41.96,41.98,41.89,41.9,99946.0,39.7989,39.8179,39.7325,39.742,99946.0
2023-06-07 15:05:00,41.91,41.97,41.9,41.9,102153.0,39.7515,39.8084,39.742,39.742,102153.0
2023-06-07 15:10:00,41.91,41.95,41.87,41.93,116486.0,39.7515,39.7895,39.7136,39.7705,116486.0
2023-06-07 15:15:00,41.92,41.96,41.91,41.91,144639.0,39.761,39.7989,39.7515,39.7515,144639.0
2023-06-07 15:20:00,41.92,41.97,41.91,41.95,117517.0,39.761,39.8084,39.7515,39.7895,117517.0
2023-06-07 15:25:00,41.96,41.99,41.94,41.99,152391.0,39.7989,39.8274,39.78,39.8274,152391.0
2023-06-07 15:30:00,41.98,42.02,41.95,41.97,345979.0,39.8179,39.8558,39.7895,39.8084,345979.0
2023-06-07 15:35:00,41.97,42.03,41.96,42.01,234847.0,39.8084,39.8653,39.7989,39.8464,234847.0
2023-06-07 15:40:00,42.01,42.04,41.96,42.02,265063.0,39.8464,39.8748,39.7989,39.8558,265063.0
2023-06-07 15:45:00,42.02,42.08,42.01,42.05,478748.0,39.8558,39.9128,39.8464,39.8843,478748.0
2023-06-07 15:50:00,42.06,42.14,42.02,42.03,625917.0,39.8938,39.9697,39.8558,39.8653,625917.0
2023-06-07 15:55:00,42.04,42.12,42.0,42.08,1495166.0,39.8748,39.9507,39.8369,39.9128,1495166.0
2023-06-08 09:30:00,41.7,41.91,41.55,41.76,450517.0,39.5523,39.7515,39.4101,39.6092,450517.0
2023-06-08 09:35:00,41.77,41.92,41.59,41.75,614039.0,39.6187,39.761,39.448,39.5998,614039.0
2023-06-08 09:40:00,41.75,41.89,41.71,41.89,451703.0,39.5998,39.7325,39.5618,39.7325,451703.0
2023-06-08 09:45:00,41.88,41.91,41.67,41.85,549159.0,39.7231,39.7515,39.5239,39.6946,549159.0
2023-06-08 09:50:00,41.84,41.87,41.7,41.74,280705.0,39.6851,39.7136,39.5523,39.5903,280705.0
2023-06-08 09:55:00,41.74,41.84,41.69,41.78,161663.0,39.5903,39.6851,39.5428,39.6282,161663.0
2023-06-08 10:00:00,41.79,41.81,41.69,41.71,260996.0,39.6377,39.6567,39.5428,39.5618,260996.0
2023-06-08 10:05:00,41.71,41.72,41.59,41.65,179052.0,39.5618,39.5713,39.448,39.5049,179052.0
2023-06-08 10:10:00,41.66,41.74,41.57,41.74,145816.0,39.5144,39.5903,39.429,39.5903,145816.0
2023-06-08 10:15:00,41.74,41.85,41.74,41.82,165198.0,39.5903,39.6946,39.5903,39.6661,165198.0
2023-06-08 10:20:00,41.82,41.88,41.79,41.85,138014.0,39.6661,39.7231,39.6377,39.6946,138014.0
2023-06-08 10:25:00,41.84,41.86,41.72,41.85,270930.0,39.6851,39.7041,39.5713,39.6946,270930.0
2023-06-08 10:30:00,41.84,41.87,41.65,41.66,182194.0,39.6851,39.7136,39.5049,39.5144,182194.0
2023-06-08 10:35:00,41.66,41.81,41.62,41.75,303824.0,39.5144,39.6567,39.4764,39.5998,303824.0
2023-06-08 10:40:00,41.76,41.85,41.75,41.83,365249.0,39.6092,39.6946,39.5998,39.6756,365249.0
2023-06-08 10:45:00,41.83,41.84,41.77,41.78,147415.0,39.6756,39.6851,39.6187,39.6282,147415.0
2023-06-08 10:50:00,41.79,41.8,41.74,41.77,108494.0,39.6377,39.6472,39.5903,39.6187,108494.0
2023-06-08 10:55:00,41.77,41.81,41.74,41.81,104162.0,39.6187,39.6567,39.5903,39.6567,104162.0
2023-06-08 11:00:00,41.8,41.82,41.73,41.74,154782.0,39.6472,39.6661,39.5808,39.5903,154782.0
2023-06-08 11:05:00,41.73,41.74,41.64,41.64,212208.0,39.5808,39.5903,39.4954,39.4954,212208.0
2023-06-08 11:10:00,41.65,41.67,41.63,41.64,100191.0,39.5049,39.5239,39.4859,39.4954,100191.0
2023-06-08 11:15:00,41.64,41.71,41.62,41.71,107068.0,39.4954,39.5618,39.4764,39.5618,107068.0
2023-06-08 11:20:00,41.7,41.72,41.68,41.72,82906.0,39.5523,39.5713,39.5334,39.5713,82906.0
2023-06-08 11:25:00,41.72,41.72,41.64,41.69,66636.0,39.5713,39.5713,39.4954,39.5428,66636.0
2023-06-08 11:30:00,41.68,41.7,41.62,41.65,79277.0,39.5334,39.5523,39.4764,39.5049,79277.0
2023-06-08 11:35:00,41.64,41.71,41.6,41.69,102246.0,39.4954,39.5618,39.4575,39.5428,102246.0
2023-06-08 11:40:00,41.69,41.76,41.69,41.72,141857.0,39.5428,39.6092,39.5428,39.5713,141857.0
2023-06-08 11:45:00,41.73,41.75,41.67,41.68,119313.0,39.5808,39.5998,39.5239,39.5334,119313.0
2023-06-08 11:50:00,41.69,41.7,41.63,41.68,102554.0,39.5428,39.5523,39.4859,39.5334,102554.0
2023-06-08 11:55:00,41.68,41.72,41.67,41.71,50609.0,39.5334,39.5713,39.5239,39.5618,50609.0
2023-06-08 12:00:00,41.71,41.75,41.69,41.73,61832.0,39.5618,39.5998,39.5428,39.5808,61832.0
2023-06-08 12:05:00,41.73,41.78,41.73,41.74,45613.0,39.5808,39.6282,39.5808,39.5903,45613.0
2023-06-08 12:10:00,41.75,41.76,41.71,41.73,65722.0,39.5998,39.6092,39.5618,39.5808,65722.0
2023-06-08 12:15:00,41.73,41.83,41.71,41.82,161711.0,39.5808,39.6756,39.5618,39.6661,161711.0
2023-06-08 12:20:00,41.82,41.82,41.71,41.72,223217.0,39.6661,39.6661,39.5618,39.5713,223217.0
2023-06-08 12:25:00,41.72,41.78,41.7,41.77,92106.0,39.5713,39.6282,39.5523,39.6187,92106.0
2023-06-08 12:30:00,41.77,41.81,41.73,41.77,499741.0,39.6187,39.6567,39.5808,39.6187,499741.0
2023-06-08 12:35:00,41.78,41.84,41.77,41.8,129384.0,39.6282,39.6851,39.6187,39.6472,129384.0
2023-06-08 12:40:00,41.79,41.9,41.78,41.88,154844.0,39.6377,39.742,39.6282,39.7231,154844.0
2023-06-08 12:45:00,41.88,41.88,41.81,41.83,61451.0,39.7231,39.7231,39.6567,39.6756,61451.0
2023-06-08 12:50:00,41.83,41.9,41.82,41.88,72905.0,39.6756,39.742,39.6661,39.7231,72905.0
2023-06-08 12:55:00,41.88,41.9,41.87,41.88,36615.0,39.7231,39.742,39.7136,39.7231,36615.0
2023-06-08 13:00:00,41.89,41.91,41.86,41.88,87558.0,39.7325,39.7515,39.7041,39.7231,87558.0
2023-06-08 13:05:00,41.87,41.91,41.86,41.89,88523.0,39.7136,39.7515,39.7041,39.7325,88523.0
2023-06-08 13:10:00,41.9,41.93,41.89,41.92,77064.0,39.742,39.7705,39.7325,39.761,77064.0
2023-06-08 13:15:00,41.93,42.0,41.92,41.98,86612.0,39.7705,39.8369,39.761,39.8179,86612.0
2023-06-08 13:20:00,41.99,42.0,41.97,41.99,48980.0,39.8274,39.8369,39.8084,39.8274,48980.0
2023-06-08 13:25:00,42.0,42.02,41.98,42.02,99961.0,39.8369,39.8558,39.8179,39.8558,99961.0
2023-06-08 13:30:00,42.02,42.12,42.01,42.08,184719.0,39.8558,39.9507,39.8464,39.9128,184719.0
2023-06-08 13:35:00,42.08,42.1,42.05,42.07,126224.0,39.9128,39.9317,39.8843,39.9033,126224.0
2023-06-08 13:40:00,42.07,42.08,42.04,42.07,113404.0,39.9033,39.9128,39.8748,39.9033,113404.0
2023-06-08 13:45:00,42.07,42.09,41.99,42.08,122736.0,39.9033,39.9222,39.8274,39.9128,122736.0
2023-06-08 13:50:00,42.08,42.1,42.06,42.09,74486.0,39.9128,39.9317,39.8938,39.9222,74486.0
2023-06-08 13:55:00,42.09,42.19,42.08,42.19,214388.0,39.9222,40.0171,39.9128,40.0171,214388.0
2023-06-08 14:00:00,42.19,42.19,42.14,42.16,119302.0,40.0171,40.0171,39.9697,39.9886,119302.0
2023-06-08 14:05:00,42.16,42.19,42.16,42.16,113147.0,39.9886,40.0171,39.9886,39.9886,113147.0
2023-06-08 14:10:00,42.16,42.19,42.14,42.18,134125.0,39.9886,40.0171,39.9697,40.0076,134125.0
2023-06-08 14:15:00,42.18,42.22,42.17,42.22,119069.0,40.0076,40.0455,39.9981,40.0455,119069.0
2023-06-08 14:20:00,42.22,42.22,42.17,42.2,98848.0,40.0455,40.0455,39.9981,40.0266,98848.0
2023-06-08 14:25:00,42.2,42.26,42.19,42.26,161791.0,40.0266,40.0835,40.0171,40.0835,161791.0
2023-06-08 14:30:00,42.26,42.32,42.25,42.32,157873.0,40.0835,40.1404,40.074,40.1404,157873.0
2023-06-08 14:35:00,42.32,42.32,42.26,42.28,110959.0,40.1404,40.1404,40.0835,40.1025,110959.0
2023-06-08 14:40:00,42.27,42.29,42.23,42.24,91646.0,40.093,40.1119,40.055,40.0645,91646.0
2023-06-08 14:45:00,42.23,42.24,42.2,42.21,92843.0,40.055,40.0645,40.0266,40.0361,92843.0
2023-06-08 14:50:00,42.22,42.23,42.17,42.23,83582.0,40.0455,40.055,39.9981,40.055,83582.0
2023-06-08 14:55:00,42.23,42.25,42.2,42.25,75250.0,40.055,40.074,40.0266,40.074,75250.0
2023-06-08 15:00:00,42.25,42.28,42.23,42.27,94685.0,40.074,40.1025,40.055,40.093,94685.0
2023-06-08 15:05:00,42.27,42.28,42.22,42.23,125730.0,40.093,40.1025,40.0455,40.055,125730.0
2023-06-08 15:10:00,42.23,42.29,42.2,42.23,171801.0,40.055,40.1119,40.0266,40.055,171801.0
2023-06-08 15:15:00,42.23,42.23,42.15,42.16,77147.0,40.055,40.055,39.9792,39.9886,77147.0
2023-06-08 15:20:00,42.16,42.23,42.15,42.23,231760.0,39.9886,40.055,39.9792,40.055,231760.0
2023-06-08 15:25:00,42.23,42.27,42.21,42.25,137424.0,40.055,40.093,40.0361,40.074,137424.0
2023-06-08 15:30:00,42.25,42.26,42.21,42.23,151995.0,40.074,40.0835,40.0361,40.055,151995.0
2023-06-08 15:35:00,42.23,42.28,42.22,42.26,168769.0,40.055,40.1025,40.0455,40.0835,168769.0
2023-06-08 15:40:00,42.26,42.3,42.25,42.3,228036.0,40.0835,40.1214,40.074,40.1214,228036.0
2023-06-08 15:45:00,42.3,42.36,42.26,42.36,332891.0,40.1214,40.1783,40.0835,40.1783,332891.0
2023-06-08 15:50:00,42.36,42.39,42.33,42.34,391154.0,40.1783,40.2068,40.1499,40.1594,391154.0
2023-06-08 15:55:00,42.34,42.4,42.32,42.35,941441.0,40.1594,40.2163,40.1404,40.1689,941441.0
2023-06-09 09:30:00,42.33,42.4,42.14,42.18,231724.0,40.1499,40.2163,39.9697,40.0076,231724.0
2023-06-09 09:35:00,42.17,42.32,42.11,42.3,142656.0,39.9981,40.1404,39.9412,40.1214,142656.0
2023-06-09 09:40:00,42.31,42.36,42.19,42.3,154068.0,40.1309,40.1783,40.0171,40.1214,154068.0
2023-06-09 09:45:00,42.3,42.35,42.15,42.18,193645.0,40.1214,40.1689,39.9792,40.0076,193645.0
2023-06-09 09:50:00,42.19,42.3,42.19,42.22,94137.0,40.0171,40.1214,40.0171,40.0455,94137.0
2023-06-09 09:55:00,42.22,42.27,42.17,42.22,180705.0,40.0455,40.093,39.9981,40.0455,180705.0
2023-06-09 10:00:00,42.22,42.42,42.22,42.41,129209.0,40.0455,40.2352,40.0455,40.2258,129209.0
2023-06-09 10:05:00,42.42,42.43,42.3,42.41,129220.0,40.2352,40.2447,40.1214,40.2258,129220.0
2023-06-09 10:10:00,42.41,42.44,42.36,42.39,131381.0,40.2258,40.2542,40.1783,40.2068,131381.0
2023-06-09 10:15:00,42.4,42.43,42.37,42.37,80923.0,40.2163,40.2447,40.1878,40.1878,80923.0
2023-06-09 10:20:00,42.37,42.38,42.3,42.36,78028.0,40.1878,40.1973,40.1214,40.1783,78028.0
2023-06-09 10:25:00,42.35,42.4,42.3,42.37,73472.0,40.1689,40.2163,40.1214,40.1878,73472.0
2023-06-09 10:30:00,42.37,42.41,42.35,42.36,58543.0,40.1878,40.2258,40.1689,40.1783,58543.0
2023-06-09 10:35:00,42.36,42.41,42.32,42.35,101505.0,40.1783,40.2258,40.1404,40.1689,101505.0
2023-06-09 10:40:00,42.36,42.38,42.32,42.37,101503.0,40.1783,40.1973,40.1404,40.1878,101503.0
2023-06-09 10:45:00,42.36,42.47,42.36,42.43,195320.0,40.1783,40.2827,40.1783,40.2447,195320.0
2023-06-09 10:50:00,42.44,42.44,42.34,42.4,107303.0,40.2542,40.2542,40.1594,40.2163,107303.0
2023-06-09 10:55:00,42.4,42.42,42.32,42.36,104188.0,40.2163,40.2352,40.1404,40.1783,104188.0
2023-06-09 11:00:00,42.36,42.43,42.34,42.38,107671.0,40.1783,40.2447,40.1594,40.1973,107671.0
2023-06-09 11:05:00,42.38,42.39,42.31,42.32,115381.0,40.1973,40.2068,40.1309,40.1404,115381.0
2023-06-09 11:10:00,42.33,42.38,42.33,42.38,103397.0,40.1499,40.1973,40.1499,40.1973,103397.0
2023-06-09 11:15:00,42.37,42.39,42.32,42.35,99506.0,40.1878,40.2068,40.1404,40.1689,99506.0
2023-06-09 11:20:00,42.34,42.34,42.21,42.21,73735.0,40.1594,40.1594,40.0361,40.0361,73735.0
2023-06-09 11:25:00,42.21,42.27,42.16,42.25,144282.0,40.0361,40.093,39.9886,40.074,144282.0
2023-06-09 11:30:00,42.25,42.25,42.1,42.16,147464.0,40.074,40.074,39.9317,39.9886,147464.0
2023-06-09 11:35:00,42.16,42.18,42.07,42.08,84195.0,39.9886,40.0076,39.9033,39.9128,84195.0
2023-06-09 11:40:00,42.09,42.2,42.07,42.16,201000.0,39.9222,40.0266,39.9033,39.9886,201000.0
2023-06-09 11:45:00,42.16,42.21,42.13,42.19,197322.0,39.9886,40.0361,39.9602,40.0171,197322.0
2023-06-09 11:50:00,42.19,42.21,42.15,42.18,90839.0,40.0171,40.0361,39.9792,40.0076,90839.0
2023-06-09 11:55:00,42.18,42.18,42.12,42.15,81326.0,40.0076,40.0076,39.9507,39.9792,81326.0
2023-06-09 12:00:00,42.16,42.21,42.15,42.16,134651.0,39.9886,40.0361,39.9792,39.9886,134651.0
2023-06-09 12:05:00,42.16,42.19,42.11,42.12,99494.0,39.9886,40.0171,39.9412,39.9507,99494.0
2023-06-09 12:10:00,42.12,42.17,42.11,42.16,75577.0,39.9507,39.9981,39.9412,39.9886,75577.0
2023-06-09 12:15:00,42.16,42.16,42.11,42.11,46308.0,39.9886,39.9886,39.9412,39.9412,46308.0
2023-06-09 12:20:00,42.12,42.15,42.11,42.13,66225.0,39.9507,39.9792,39.9412,39.9602,66225.0
2023-06-09 12:25:00,42.14,42.17,42.1,42.15,63889.0,39.9697,39.9981,39.9317,39.9792,63889.0
2023-06-09 12:30:00,42.15,42.17,42.12,42.13,45748.0,39.9792,39.9981,39.9507,39.9602,45748.0
2023-06-09 12:35:00,42.13,42.13,42.05,42.07,45085.0,39.9602,39.9602,39.8843,39.9033,45085.0
2023-06-09 12:40:00,42.07,42.08,42.03,42.04,73914.0,39.9033,39.9128,39.8653,39.8748,73914.0
2023-06-09 12:45:00,42.04,42.15,42.03,42.13,106278.0,39.8748,39.9792,39.8653,39.9602,106278.0
2023-06-09 12:50:00,42.14,42.15,42.08,42.09,37301.0,39.9697,39.9792,39.9128,39.9222,37301.0
2023-06-09 12:55:00,42.09,42.14,42.07,42.14,50606.0,39.9222,39.9697,39.9033,39.9697,50606.0
2023-06-09 13:00:00,42.13,42.14,42.08,42.09,37871.0,39.9602,39.9697,39.9128,39.9222,37871.0
2023-06-09 13:05:00,42.1,42.12,42.08,42.1,46319.0,39.9317,39.9507,39.9128,39.9317,46319.0
2023-06-09 13:10:00,42.11,42.11,42.07,42.09,38138.0,39.9412,39.9412,39.9033,39.9222,38138.0
2023-06-09 13:15:00,42.08,42.1,42.06,42.09,66726.0,39.9128,39.9317,39.8938,39.9222,66726.0
2023-06-09 13:20:00,42.09,42.12,42.07,42.11,40377.0,39.9222,39.9507,39.9033,39.9412,40377.0
2023-06-09 13:25:00,42.11,42.14,42.09,42.14,59815.0,39.9412,39.9697,39.9222,39.9697,59815.0
2023-06-09 13:30:00,42.14,42.17,42.12,42.13,57806.0,39.9697,39.9981,39.9507,39.9602,57806.0
2023-06-09 13:35:00,42.13,42.14,42.08,42.1,51073.0,39.9602,39.9697,39.9128,39.9317,51073.0
2023-06-09 13:40:00,42.1,42.12,42.09,42.11,59229.0,39.9317,39.9507,39.9222,39.9412,59229.0
2023-06-09 13:45:00,42.11,42.13,42.08,42.09,84802.0,39.9412,39.9602,39.9128,39.9222,84802.0
2023-06-09 13:50:00,42.09,42.12,42.08,42.11,62672.0,39.9222,39.9507,39.9128,39.9412,62672.0
2023-06-09 13:55:00,42.12,42.13,42.1,42.13,87993.0,39.9507,39.9602,39.9317,39.9602,87993.0
2023-06-09 14:00:00,42.12,42.13,42.07,42.07,54101.0,39.9507,39.9602,39.9033,39.9033,54101.0
2023-06-09 14:05:00,42.07,42.15,42.07,42.14,92942.0,39.9033,39.9792,39.9033,39.9697,92942.0
2023-06-09 14:10:00,42.14,42.14,42.09,42.1,47262.0,39.9697,39.9697,39.9222,39.9317,47262.0
2023-06-09 14:15:00,42.1,42.11,42.06,42.09,79126.0,39.9317,39.9412,39.8938,39.9222,79126.0
2023-06-09 14:20:00,42.09,42.13,42.09,42.12,38118.0,39.9222,39.9602,39.9222,39.9507,38118.0
2023-06-09 14:25:00,42.12,42.12,42.07,42.09,96551.0,39.9507,39.9507,39.9033,39.9222,96551.0
2023-06-09 14:30:00,42.09,42.1,42.05,42.07,50586.0,39.9222,39.9317,39.8843,39.9033,50586.0
2023-06-09 14:35:00,42.07,42.08,42.04,42.04,59638.0,39.9033,39.9128,39.8748,39.8748,59638.0
2023-06-09 14:40:00,42.05,42.08,42.04,42.08,72818.0,39.8843,39.9128,39.8748,39.9128,72818.0
2023-06-09 14:45:00,42.08,42.11,42.07,42.11,76556.0,39.9128,39.9412,39.9033,39.9412,76556.0
2023-06-09 14:50:00,42.11,42.11,42.07,42.09,71074.0,39.9412,39.9412,39.9033,39.9222,71074.0
2023-06-09 14:55:00,42.08,42.11,42.07,42.11,87023.0,39.9128,39.9412,39.9033,39.9412,87023.0
2023-06-09 15:00:00,42.11,42.15,42.09,42.14,55121.0,39.9412,39.9792,39.9222,39.9697,55121.0
2023-06-09 15:05:00,42.15,42.15,42.09,42.09,86065.0,39.9792,39.9792,39.9222,39.9222,86065.0
2023-06-09 15:10:00,42.09,42.11,42.07,42.09,74496.0,39.9222,39.9412,39.9033,39.9222,74496.0
2023-06-09 15:15:00,42.09,42.14,42.08,42.13,80370.0,39.9222,39.9697,39.9128,39.9602,80370.0
2023-06-09 15:20:00,42.13,42.14,42.12,42.13,63200.0,39.9602,39.9697,39.9507,39.9602,63200.0
2023-06-09 15:25:00,42.12,42.13,42.1,42.13,77207.0,39.9507,39.9602,39.9317,39.9602,77207.0
2023-06-09 15:30:00,42.12,42.16,42.1,42.14,84734.0,39.9507,39.9886,39.9317,39.9697,84734.0
2023-06-09 15:35:00,42.14,42.15,42.05,42.1,190261.0,39.9697,39.9792,39.8843,39.9317,190261.0
2023-06-09 15:40:00,42.1,42.12,42.08,42.09,114492.0,39.9317,39.9507,39.9128,39.9222,114492.0
2023-06-09 15:45:00,42.09,42.14,42.09,42.12,187983.0,39.9222,39.9697,39.9222,39.9507,187983.0
2023-06-09 15:50:00,42.11,42.16,42.09,42.14,253445.0,39.9412,39.9886,39.9222,39.9697,253445.0
2023-06-09 15:55:00,42.14,42.2,42.12,42.13,749041.0,39.9697,40.0266,39.9507,39.9602,749041.0
2023-06-12 09:30:00,42.11,42.29,42.01,42.1,338207.0,39.9412,40.1119,39.8464,39.9317,338207.0
2023-06-12 09:35:00,42.13,42.29,42.05,42.29,119958.0,39.9602,40.1119,39.8843,40.1119,119958.0
2023-06-12 09:40:00,42.29,42.47,42.26,42.43,339345.0,40.1119,40.2827,40.0835,40.2447,339345.0
2023-06-12 09:45:00,42.44,42.46,42.29,42.39,254170.0,40.2542,40.2732,40.1119,40.2068,254170.0
2023-06-12 09:50:00,42.39,42.62,42.39,42.62,296773.0,40.2068,40.4249,40.2068,40.4249,296773.0
2023-06-12 09:55:00,42.62,42.76,42.58,42.7,190286.0,40.4249,40.5577,40.387,40.5008,190286.0
2023-06-12 10:00:00,42.71,42.76,42.6,42.6,144289.0,40.5103,40.5577,40.406,40.406,144289.0
2023-06-12 10:05:00,42.61,42.63,42.49,42.56,96584.0,40.4155,40.4344,40.3016,40.368,96584.0
2023-06-12 10:10:00,42.55,42.66,42.54,42.62,95822.0,40.3586,40.4629,40.3491,40.4249,95822.0
2023-06-12 10:15:00,42.62,42.62,42.51,42.55,89473.0,40.4249,40.4249,40.3206,40.3586,89473.0
2023-06-12 10:20:00,42.55,42.57,42.31,42.36,154408.0,40.3586,40.3775,40.1309,40.1783,154408.0
2023-06-12 10:25:00,42.36,42.42,42.27,42.36,248965.0,40.1783,40.2352,40.093,40.1783,248965.0
2023-06-12 10:30:00,42.35,42.37,42.26,42.26,106515.0,40.1689,40.1878,40.0835,40.0835,106515.0
2023-06-12 10:35:00,42.25,42.25,42.07,42.1,294133.0,40.074,40.074,39.9033,39.9317,294133.0
2023-06-12 10:40:00,42.1,42.21,42.1,42.21,200114.0,39.9317,40.0361,39.9317,40.0361,200114.0
2023-06-12 10:45:00,42.21,42.3,42.13,42.14,148780.0,40.0361,40.1214,39.9602,39.9697,148780.0
2023-06-12 10:50:00,42.14,42.14,42.02,42.05,126513.0,39.9697,39.9697,39.8558,39.8843,126513.0
2023-06-12 10:55:00,42.05,42.13,42.05,42.12,156241.0,39.8843,39.9602,39.8843,39.9507,156241.0
2023-06-12 11:00:00,42.13,42.14,42.0,42.04,145446.0,39.9602,39.9697,39.8369,39.8748,145446.0
2023-06-12 11:05:00,42.04,42.14,42.03,42.04,142060.0,39.8748,39.9697,39.8653,39.8748,142060.0
2023-06-12 11:10:00,42.04,42.17,42.02,42.16,118547.0,39.8748,39.9981,39.8558,39.9886,118547.0
2023-06-12 11:15:00,42.16,42.16,42.04,42.04,79385.0,39.9886,39.9886,39.8748,39.8748,79385.0
2023-06-12 11:20:00,42.04,42.05,41.84,41.84,141550.0,39.8748,39.8843,39.6851,39.6851,141550.0
2023-06-12 11:25:00,41.84,41.92,41.71,41.73,575177.0,39.6851,39.761,39.5618,39.5808,575177.0
2023-06-12 11:30:00,41.72,41.73,41.56,41.61,316997.0,39.5713,39.5808,39.4195,39.467,316997.0
2023-06-12 11:35:00,41.61,41.64,41.51,41.58,165649.0,39.467,39.4954,39.3721,39.4385,165649.0
2023-06-12 11:40:00,41.58,41.64,41.53,41.53,165980.0,39.4385,39.4954,39.3911,39.3911,165980.0
2023-06-12 11:45:00,41.54,41.58,41.48,41.51,157387.0,39.4006,39.4385,39.3437,39.3721,157387.0
2023-06-12 11:50:00,41.51,41.56,41.44,41.45,176037.0,39.3721,39.4195,39.3057,39.3152,176037.0
2023-06-12 11:55:00,41.45,41.48,41.4,41.48,185854.0,39.3152,39.3437,39.2678,39.3437,185854.0
2023-06-12 12:00:00,41.47,41.67,41.46,41.63,139955.0,39.3342,39.5239,39.3247,39.4859,139955.0
2023-06-12 12:05:00,41.63,41.69,41.61,41.68,123106.0,39.4859,39.5428,39.467,39.5334,123106.0
2023-06-12 12:10:00,41.67,41.71,41.65,41.65,120606.0,39.5239,39.5618,39.5049,39.5049,120606.0
2023-06-12 12:15:00,41.65,41.77,41.64,41.76,119616.0,39.5049,39.6187,39.4954,39.6092,119616.0
2023-06-12 12:20:00,41.77,41.8,41.72,41.73,155291.0,39.6187,39.6472,39.5713,39.5808,155291.0
2023-06-12 12:25:00,41.73,41.77,41.69,41.7,76082.0,39.5808,39.6187,39.5428,39.5523,76082.0
2023-06-12 12:30:00,41.71,41.82,41.69,41.82,132897.0,39.5618,39.6661,39.5428,39.6661,132897.0
2023-06-12 12:35:00,41.82,41.84,41.8,41.82,64532.0,39.6661,39.6851,39.6472,39.6661,64532.0
2023-06-12 12:40:00,41.82,41.82,41.76,41.79,117816.0,39.6661,39.6661,39.6092,39.6377,117816.0
2023-06-12 12:45:00,41.8,41.86,41.8,41.83,96480.0,39.6472,39.7041,39.6472,39.6756,96480.0
2023-06-12 12:50:00,41.83,41.83,41.77,41.8,80253.0,39.6756,39.6756,39.6187,39.6472,80253.0
2023-06-12 12:55:00,41.8,41.85,41.79,41.84,40321.0,39.6472,39.6946,39.6377,39.6851,40321.0
2023-06-12 13:00:00,41.84,41.85,41.76,41.77,118855.0,39.6851,39.6946,39.6092,39.6187,118855.0
2023-06-12 13:05:00,41.77,41.84,41.74,41.83,118186.0,39.6187,39.6851,39.5903,39.6756,118186.0
2023-06-12 13:10:00,41.83,41.84,41.8,41.83,82740.0,39.6756,39.6851,39.6472,39.6756,82740.0
2023-06-12 13:15:00,41.83,41.83,41.72,41.77,121242.0,39.6756,39.6756,39.5713,39.6187,121242.0
2023-06-12 13:20:00,41.77,41.8,41.76,41.8,86918.0,39.6187,39.6472,39.6092,39.6472,86918.0
2023-06-12 13:25:00,41.8,41.81,41.75,41.77,55773.0,39.6472,39.6567,39.5998,39.6187,55773.0
2023-06-12 13:30:00,41.77,41.78,41.73,41.75,65306.0,39.6187,39.6282,39.5808,39.5998,65306.0
2023-06-12 13:35:00,41.75,41.76,41.71,41.71,113767.0,39.5998,39.6092,39.5618,39.5618,113767.0
2023-06-12 13:40:00,41.72,41.74,41.68,41.69,160599.0,39.5713,39.5903,39.5334,39.5428,160599.0
2023-06-12 13:45:00,41.69,41.75,41.68,41.72,206610.0,39.5428,39.5998,39.5334,39.5713,206610.0
2023-06-12 13:50:00,41.73,41.73,41.68,41.69,68755.0,39.5808,39.5808,39.5334,39.5428,68755.0
2023-06-12 13:55:00,41.7,41.71,41.68,41.7,56553.0,39.5523,39.5618,39.5334,39.5523,56553.0
2023-06-12 14:00:00,41.7,41.73,41.68,41.7,84250.0,39.5523,39.5808,39.5334,39.5523,84250.0
2023-06-12 14:05:00,41.7,41.73,41.66,41.72,73638.0,39.5523,39.5808,39.5144,39.5713,73638.0
2023-06-12 14:10:00,41.72,41.74,41.66,41.68,120736.0,39.5713,39.5903,39.5144,39.5334,120736.0
2023-06-12 14:15:00,41.68,41.74,41.67,41.7,102444.0,39.5334,39.5903,39.5239,39.5523,102444.0
2023-06-12 14:20:00,41.69,41.71,41.64,41.7,94825.0,39.5428,39.5618,39.4954,39.5523,94825.0
2023-06-12 14:25:00,41.7,41.75,41.69,41.71,66317.0,39.5523,39.5998,39.5428,39.5618,66317.0
2023-06-12 14:30:00,41.71,41.72,41.67,41.69,70944.0,39.5618,39.5713,39.5239,39.5428,70944.0
2023-06-12 14:35:00,41.69,41.73,41.54,41.55,176151.0,39.5428,39.5808,39.4006,39.4101,176151.0
2023-06-12 14:40:00,41.55,41.59,41.51,41.57,322627.0,39.4101,39.448,39.3721,39.429,322627.0
2023-06-12 14:45:00,41.57,41.65,41.56,41.64,109839.0,39.429,39.5049,39.4195,39.4954,109839.0
2023-06-12 14:50:00,41.64,41.64,41.57,41.61,79270.0,39.4954,39.4954,39.429,39.467,79270.0
2023-06-12 14:55:00,41.61,41.63,41.58,41.59,97297.0,39.467,39.4859,39.4385,39.448,97297.0
2023-06-12 15:00:00,41.6,41.65,41.59,41.61,137747.0,39.4575,39.5049,39.448,39.467,137747.0
2023-06-12 15:05:00,41.61,41.62,41.58,41.61,112646.0,39.467,39.4764,39.4385,39.467,112646.0
2023-06-12 15:10:00,41.61,41.76,41.59,41.74,160415.0,39.467,39.6092,39.448,39.5903,160415.0
2023-06-12 15:15:00,41.73,41.8,41.73,41.75,110577.0,39.5808,39.6472,39.5808,39.5998,110577.0
2023-06-12 15:20:00,41.74,41.77,41.72,41.76,118003.0,39.5903,39.6187,39.5713,39.6092,118003.0
2023-06-12 15:25:00,41.75,41.79,41.74,41.76,119757.0,39.5998,39.6377,39.5903,39.6092,119757.0
2023-06-12 15:30:00,41.75,41.84,41.74,41.82,227359.0,39.5998,39.6851,39.5903,39.6661,227359.0
2023-06-12 15:35:00,41.83,41.84,41.76,41.8,149115.0,39.6756,39.6851,39.6092,39.6472,149115.0
2023-06-12 15:40:00,41.8,41.85,41.78,41.83,139338.0,39.6472,39.6946,39.6282,39.6756,139338.0
2023-06-12 15:45:00,41.82,41.84,41.76,41.78,312665.0,39.6661,39.6851,39.6092,39.6282,312665.0
2023-06-12 15:50:00,41.79,41.82,41.73,41.79,641903.0,39.6377,39.6661,39.5808,39.6377,641903.0
2023-06-12 15:55:00,41.8,41.86,41.78,41.82,1119885.0,39.6472,39.7041,39.6282,39.6661,1119885.0
2023-06-13 09:30:00,41.68,41.8,41.52,41.78,457287.0,39.5334,39.6472,39.3816,39.6282,457287.0
2023-06-13 09:35:00,41.8,42.2,41.77,42.18,253678.0,39.6472,40.0266,39.6187,40.0076,253678.0
2023-06-13 09:40:00,42.18,42.56,42.14,42.51,389366.0,40.0076,40.368,39.9697,40.3206,389366.0
2023-06-13 09:45:00,42.51,42.83,42.49,42.82,491190.0,40.3206,40.6241,40.3016,40.6146,491190.0
2023-06-13 09:50:00,42.82,43.08,42.78,43.03,916479.0,40.6146,40.8613,40.5767,40.8138,916479.0
2023-06-13 09:55:00,43.04,43.1,42.92,43.08,383629.0,40.8233,40.8802,40.7095,40.8613,383629.0
2023-06-13 10:00:00,43.08,43.25,42.99,43.2,477773.0,40.8613,41.0225,40.7759,40.9751,477773.0
2023-06-13 10:05:00,43.21,43.34,43.11,43.25,426127.0,40.9846,41.1079,40.8897,41.0225,426127.0
2023-06-13 10:10:00,43.24,43.29,43.07,43.23,379661.0,41.013,41.0604,40.8518,41.0035,379661.0
2023-06-13 10:15:00,43.22,43.23,42.93,43.02,303239.0,40.994,41.0035,40.719,40.8043,303239.0
2023-06-13 10:20:00,43.01,43.07,42.93,42.99,176774.0,40.7949,40.8518,40.719,40.7759,176774.0
2023-06-13 10:25:00,42.99,43.15,42.99,43.15,264154.0,40.7759,40.9276,40.7759,40.9276,264154.0
2023-06-13 10:30:00,43.15,43.17,42.95,43.05,232529.0,40.9276,40.9466,40.738,40.8328,232529.0
2023-06-13 10:35:00,43.05,43.13,43.03,43.07,211107.0,40.8328,40.9087,40.8138,40.8518,211107.0
2023-06-13 10:40:00,43.07,43.07,42.92,42.96,195189.0,40.8518,40.8518,40.7095,40.7474,195189.0
2023-06-13 10:45:00,42.96,43.0,42.87,42.91,192072.0,40.7474,40.7854,40.6621,40.7,192072.0
2023-06-13 10:50:00,42.91,42.92,42.83,42.84,137695.0,40.7,40.7095,40.6241,40.6336,137695.0
2023-06-13 10:55:00,42.85,42.94,42.83,42.89,132231.0,40.6431,40.7285,40.6241,40.681,132231.0
2023-06-13 11:00:00,42.9,42.96,42.86,42.87,83222.0,40.6905,40.7474,40.6526,40.6621,83222.0
2023-06-13 11:05:00,42.87,42.89,42.78,42.83,98542.0,40.6621,40.681,40.5767,40.6241,98542.0
2023-06-13 11:10:00,42.83,42.98,42.82,42.96,118649.0,40.6241,40.7664,40.6146,40.7474,118649.0
2023-06-13 11:15:00,42.96,42.97,42.86,42.9,137684.0,40.7474,40.7569,40.6526,40.6905,137684.0
2023-06-13 11:20:00,42.89,43.03,42.88,42.94,189032.0,40.681,40.8138,40.6716,40.7285,189032.0
2023-06-13 11:25:00,42.94,42.99,42.92,42.98,102868.0,40.7285,40.7759,40.7095,40.7664,102868.0
2023-06-13 11:30:00,42.99,43.04,42.96,43.01,108045.0,40.7759,40.8233,40.7474,40.7949,108045.0
2023-06-13 11:35:00,43.01,43.03,42.87,42.89,147630.0,40.7949,40.8138,40.6621,40.681,147630.0
2023-06-13 11:40:00,42.89,42.97,42.87,42.95,161372.0,40.681,40.7569,40.6621,40.738,161372.0
2023-06-13 11:45:00,42.95,42.97,42.87,42.89,63592.0,40.738,40.7569,40.6621,40.681,63592.0
2023-06-13 11:50:00,42.88,42.99,42.87,42.98,89618.0,40.6716,40.7759,40.6621,40.7664,89618.0
2023-06-13 11:55:00,42.98,42.98,42.91,42.95,93956.0,40.7664,40.7664,40.7,40.738,93956.0
2023-06-13 12:00:00,42.96,42.97,42.87,42.92,140114.0,40.7474,40.7569,40.6621,40.7095,140114.0
2023-06-13 12:05:00,42.91,42.98,42.91,42.95,68113.0,40.7,40.7664,40.7,40.738,68113.0
2023-06-13 12:10:00,42.95,42.97,42.9,42.91,63537.0,40.738,40.7569,40.6905,40.7,63537.0
2023-06-13 12:15:00,42.91,42.92,42.87,42.89,139796.0,40.7,40.7095,40.6621,40.681,139796.0
2023-06-13 12:20:00,42.89,42.95,42.88,42.94,61794.0,40.681,40.738,40.6716,40.7285,61794.0
2023-06-13 12:25:00,42.93,42.94,42.87,42.88,107178.0,40.719,40.7285,40.6621,40.6716,107178.0
2023-06-13 12:30:00,42.87,42.89,42.84,42.89,82588.0,40.6621,40.681,40.6336,40.681,82588.0
2023-06-13 12:35:00,42.89,42.91,42.83,42.89,109858.0,40.681,40.7,40.6241,40.681,109858.0
2023-06-13 12:40:00,42.9,42.91,42.83,42.83,71558.0,40.6905,40.7,40.6241,40.6241,71558.0
2023-06-13 12:45:00,42.83,42.87,42.81,42.86,75373.0,40.6241,40.6621,40.6052,40.6526,75373.0
2023-06-13 12:50:00,42.86,42.92,42.85,42.88,93350.0,40.6526,40.7095,40.6431,40.6716,93350.0
2023-06-13 12:55:00,42.88,42.91,42.84,42.85,65396.0,40.6716,40.7,40.6336,40.6431,65396.0
2023-06-13 13:00:00,42.85,42.92,42.84,42.89,168557.0,40.6431,40.7095,40.6336,40.681,168557.0
2023-06-13 13:05:00,42.89,42.92,42.82,42.84,111148.0,40.681,40.7095,40.6146,40.6336,111148.0
2023-06-13 13:10:00,42.84,42.87,42.79,42.85,70573.0,40.6336,40.6621,40.5862,40.6431,70573.0
2023-06-13 13:15:00,42.85,42.86,42.8,42.85,111170.0,40.6431,40.6526,40.5957,40.6431,111170.0
2023-06-13 13:20:00,42.86,42.87,42.81,42.81,64939.0,40.6526,40.6621,40.6052,40.6052,64939.0
2023-06-13 13:25:00,42.81,42.82,42.77,42.81,57455.0,40.6052,40.6146,40.5672,40.6052,57455.0
2023-06-13 13:30:00,42.81,42.81,42.73,42.75,96154.0,40.6052,40.6052,40.5293,40.5483,96154.0
2023-06-13 13:35:00,42.75,42.75,42.69,42.71,76924.0,40.5483,40.5483,40.4913,40.5103,76924.0
2023-06-13 13:40:00,42.71,42.75,42.71,42.73,81336.0,40.5103,40.5483,40.5103,40.5293,81336.0
2023-06-13 13:45:00,42.73,42.74,42.69,42.73,85565.0,40.5293,40.5388,40.4913,40.5293,85565.0
2023-06-13 13:50:00,42.73,42.73,42.68,42.7,78146.0,40.5293,40.5293,40.4819,40.5008,78146.0
2023-06-13 13:55:00,42.7,42.7,42.6,42.64,108021.0,40.5008,40.5008,40.406,40.4439,108021.0
2023-06-13 14:00:00,42.63,42.66,42.61,42.66,64902.0,40.4344,40.4629,40.4155,40.4629,64902.0
2023-06-13 14:05:00,42.66,42.67,42.61,42.62,51374.0,40.4629,40.4724,40.4155,40.4249,51374.0
2023-06-13 14:10:00,42.61,42.63,42.59,42.62,92433.0,40.4155,40.4344,40.3965,40.4249,92433.0
2023-06-13 14:15:00,42.63,42.63,42.54,42.62,121278.0,40.4344,40.4344,40.3491,40.4249,121278.0
2023-06-13 14:20:00,42.62,42.65,42.61,42.64,60394.0,40.4249,40.4534,40.4155,40.4439,60394.0
2023-06-13 14:25:00,42.64,42.66,42.57,42.59,74410.0,40.4439,40.4629,40.3775,40.3965,74410.0
2023-06-13 14:30:00,42.59,42.59,42.54,42.55,54072.0,40.3965,40.3965,40.3491,40.3586,54072.0
2023-06-13 14:35:00,42.55,42.58,42.51,42.57,60615.0,40.3586,40.387,40.3206,40.3775,60615.0
2023-06-13 14:40:00,42.58,42.58,42.49,42.51,71417.0,40.387,40.387,40.3016,40.3206,71417.0
2023-06-13 14:45:00,42.51,42.59,42.49,42.55,64492.0,40.3206,40.3965,40.3016,40.3586,64492.0
2023-06-13 14:50:00,42.56,42.6,42.55,42.56,77697.0,40.368,40.406,40.3586,40.368,77697.0
2023-06-13 14:55:00,42.56,42.63,42.56,42.62,65382.0,40.368,40.4344,40.368,40.4249,65382.0
2023-06-13 15:00:00,42.63,42.65,42.62,42.63,50225.0,40.4344,40.4534,40.4249,40.4344,50225.0
2023-06-13 15:05:00,42.63,42.67,42.63,42.65,62646.0,40.4344,40.4724,40.4344,40.4534,62646.0
2023-06-13 15:10:00,42.65,42.69,42.64,42.68,48391.0,40.4534,40.4913,40.4439,40.4819,48391.0
2023-06-13 15:15:00,42.68,42.71,42.66,42.69,158692.0,40.4819,40.5103,40.4629,40.4913,158692.0
2023-06-13 15:20:00,42.69,42.75,42.68,42.72,99832.0,40.4913,40.5483,40.4819,40.5198,99832.0
2023-06-13 15:25:00,42.71,42.75,42.69,42.73,95086.0,40.5103,40.5483,40.4913,40.5293,95086.0
2023-06-13 15:30:00,42.73,42.75,42.67,42.67,136357.0,40.5293,40.5483,40.4724,40.4724,136357.0
2023-06-13 15:35:00,42.67,42.69,42.58,42.61,133971.0,40.4724,40.4913,40.387,40.4155,133971.0
2023-06-13 15:40:00,42.61,42.65,42.55,42.57,306808.0,40.4155,40.4534,40.3586,40.3775,306808.0
2023-06-13 15:45:00,42.57,42.59,42.53,42.55,239140.0,40.3775,40.3965,40.3396,40.3586,239140.0
2023-06-13 15:50:00,42.55,42.62,42.54,42.62,416100.0,40.3586,40.4249,40.3491,40.4249,416100.0
2023-06-13 15:55:00,42.62,42.67,42.58,42.65,897614.0,40.4249,40.4724,40.387,40.4534,897614.0
2023-06-14 09:30:00,42.75,42.9,42.67,42.87,251053.0,40.5483,40.6905,40.4724,40.6621,251053.0
2023-06-14 09:35:00,42.86,42.99,42.8,42.8,164108.0,40.6526,40.7759,40.5957,40.5957,164108.0
2023-06-14 09:40:00,42.81,42.92,42.75,42.83,103860.0,40.6052,40.7095,40.5483,40.6241,103860.0
2023-06-14 09:45:00,42.84,42.95,42.78,42.79,67084.0,40.6336,40.738,40.5767,40.5862,67084.0
2023-06-14 09:50:00,42.79,42.89,42.72,42.8,137790.0,40.5862,40.681,40.5198,40.5957,137790.0
2023-06-14 09:55:00,42.8,42.8,42.67,42.72,86622.0,40.5957,40.5957,40.4724,40.5198,86622.0
2023-06-14 10:00:00,42.72,42.75,42.66,42.66,158952.0,40.5198,40.5483,40.4629,40.4629,158952.0
2023-06-14 10:05:00,42.66,42.76,42.66,42.75,113021.0,40.4629,40.5577,40.4629,40.5483,113021.0
2023-06-14 10:10:00,42.76,42.77,42.66,42.69,136747.0,40.5577,40.5672,40.4629,40.4913,136747.0
2023-06-14 10:15:00,42.7,42.72,42.66,42.67,127449.0,40.5008,40.5198,40.4629,40.4724,127449.0
2023-06-14 10:20:00,42.67,42.68,42.57,42.66,410093.0,40.4724,40.4819,40.3775,40.4629,410093.0
2023-06-14 10:25:00,42.65,42.65,42.55,42.55,70870.0,40.4534,40.4534,40.3586,40.3586,70870.0
2023-06-14 10:30:00,42.55,42.64,42.54,42.61,101203.0,40.3586,40.4439,40.3491,40.4155,101203.0
2023-06-14 10:35:00,42.61,42.69,42.58,42.67,70761.0,40.4155,40.4913,40.387,40.4724,70761.0
2023-06-14 10:40:00,42.67,42.69,42.56,42.58,50299.0,40.4724,40.4913,40.368,40.387,50299.0
2023-06-14 10:45:00,42.58,42.69,42.58,42.63,68999.0,40.387,40.4913,40.387,40.4344,68999.0
2023-06-14 10:50:00,42.63,42.65,42.61,42.62,65421.0,40.4344,40.4534,40.4155,40.4249,65421.0
2023-06-14 10:55:00,42.62,42.72,42.62,42.71,138471.0,40.4249,40.5198,40.4249,40.5103,138471.0
2023-06-14 11:00:00,42.71,42.79,42.7,42.76,124699.0,40.5103,40.5862,40.5008,40.5577,124699.0
2023-06-14 11:05:00,42.76,42.77,42.7,42.72,75680.0,40.5577,40.5672,40.5008,40.5198,75680.0
2023-06-14 11:10:00,42.72,42.82,42.71,42.8,74337.0,40.5198,40.6146,40.5103,40.5957,74337.0
2023-06-14 11:15:00,42.81,42.84,42.77,42.79,89501.0,40.6052,40.6336,40.5672,40.5862,89501.0
2023-06-14 11:20:00,42.8,42.82,42.77,42.79,52952.0,40.5957,40.6146,40.5672,40.5862,52952.0
2023-06-14 11:25:00,42.78,42.81,42.74,42.74,61074.0,40.5767,40.6052,40.5388,40.5388,61074.0
2023-06-14 11:30:00,42.74,42.75,42.7,42.72,42407.0,40.5388,40.5483,40.5008,40.5198,42407.0
2023-06-14 11:35:00,42.72,42.76,42.71,42.73,48757.0,40.5198,40.5577,40.5103,40.5293,48757.0
2023-06-14 11:40:00,42.74,42.8,42.73,42.79,48096.0,40.5388,40.5957,40.5293,40.5862,48096.0
2023-06-14 11:45:00,42.79,42.82,42.78,42.8,48157.0,40.5862,40.6146,40.5767,40.5957,48157.0
2023-06-14 11:50:00,42.8,42.81,42.76,42.77,63865.0,40.5957,40.6052,40.5577,40.5672,63865.0
2023-06-14 11:55:00,42.77,42.77,42.69,42.74,145615.0,40.5672,40.5672,40.4913,40.5388,145615.0
2023-06-14 12:00:00,42.74,42.75,42.66,42.67,56422.0,40.5388,40.5483,40.4629,40.4724,56422.0
2023-06-14 12:05:00,42.67,42.68,42.64,42.66,37812.0,40.4724,40.4819,40.4439,40.4629,37812.0
2023-06-14 12:10:00,42.67,42.68,42.63,42.65,107029.0,40.4724,40.4819,40.4344,40.4534,107029.0
2023-06-14 12:15:00,42.66,42.69,42.63,42.65,106500.0,40.4629,40.4913,40.4344,40.4534,106500.0
2023-06-14 12:20:00,42.65,42.65,42.61,42.62,92655.0,40.4534,40.4534,40.4155,40.4249,92655.0
2023-06-14 12:25:00,42.63,42.63,42.59,42.62,47898.0,40.4344,40.4344,40.3965,40.4249,47898.0
2023-06-14 12:30:00,42.62,42.62,42.58,42.58,63514.0,40.4249,40.4249,40.387,40.387,63514.0
2023-06-14 12:35:00,42.58,42.61,42.57,42.6,38328.0,40.387,40.4155,40.3775,40.406,38328.0
2023-06-14 12:40:00,42.6,42.63,42.59,42.61,75644.0,40.406,40.4344,40.3965,40.4155,75644.0
2023-06-14 12:45:00,42.61,42.66,42.6,42.62,48848.0,40.4155,40.4629,40.406,40.4249,48848.0
2023-06-14 12:50:00,42.63,42.66,42.61,42.65,38555.0,40.4344,40.4629,40.4155,40.4534,38555.0
2023-06-14 12:55:00,42.65,42.69,42.63,42.68,71900.0,40.4534,40.4913,40.4344,40.4819,71900.0
2023-06-14 13:00:00,42.69,42.69,42.65,42.68,50435.0,40.4913,40.4913,40.4534,40.4819,50435.0
2023-06-14 13:05:00,42.69,42.77,42.68,42.75,94394.0,40.4913,40.5672,40.4819,40.5483,94394.0
2023-06-14 13:10:00,42.74,42.75,42.69,42.7,57892.0,40.5388,40.5483,40.4913,40.5008,57892.0
2023-06-14 13:15:00,42.69,42.7,42.62,42.62,78987.0,40.4913,40.5008,40.4249,40.4249,78987.0
2023-06-14 13:20:00,42.62,42.67,42.59,42.66,47143.0,40.4249,40.4724,40.3965,40.4629,47143.0
2023-06-14 13:25:00,42.66,42.7,42.65,42.68,74899.0,40.4629,40.5008,40.4534,40.4819,74899.0
2023-06-14 13:30:00,42.68,42.72,42.65,42.7,82217.0,40.4819,40.5198,40.4534,40.5008,82217.0
2023-06-14 13:35:00,42.7,42.71,42.66,42.68,58447.0,40.5008,40.5103,40.4629,40.4819,58447.0
2023-06-14 13:40:00,42.68,42.72,42.66,42.71,53853.0,40.4819,40.5198,40.4629,40.5103,53853.0
2023-06-14 13:45:00,42.71,42.73,42.69,42.72,107769.0,40.5103,40.5293,40.4913,40.5198,107769.0
2023-06-14 13:50:00,42.72,42.73,42.69,42.72,37636.0,40.5198,40.5293,40.4913,40.5198,37636.0
2023-06-14 13:55:00,42.72,42.72,42.67,42.67,65499.0,40.5198,40.5198,40.4724,40.4724,65499.0
2023-06-14 14:00:00,42.66,42.66,42.42,42.43,346739.0,40.4629,40.4629,40.2352,40.2447,346739.0
2023-06-14 14:05:00,42.43,42.43,42.16,42.33,290099.0,40.2447,40.2447,39.9886,40.1499,290099.0
2023-06-14 14:10:00,42.33,42.39,42.17,42.23,192328.0,40.1499,40.2068,39.9981,40.055,192328.0
2023-06-14 14:15:00,42.22,42.23,42.14,42.19,134314.0,40.0455,40.055,39.9697,40.0171,134314.0
2023-06-14 14:20:00,42.18,42.22,42.06,42.09,113552.0,40.0076,40.0455,39.8938,39.9222,113552.0
2023-06-14 14:25:00,42.08,42.12,41.99,42.05,172632.0,39.9128,39.9507,39.8274,39.8843,172632.0
2023-06-14 14:30:00,42.05,42.17,42.03,42.09,249244.0,39.8843,39.9981,39.8653,39.9222,249244.0
2023-06-14 14:35:00,42.09,42.25,42.07,42.19,286140.0,39.9222,40.074,39.9033,40.0171,286140.0
2023-06-14 14:40:00,42.2,42.33,42.16,42.28,220880.0,40.0266,40.1499,39.9886,40.1025,220880.0
2023-06-14 14:45:00,42.28,42.32,42.19,42.32,267529.0,40.1025,40.1404,40.0171,40.1404,267529.0
2023-06-14 14:50:00,42.33,42.37,42.18,42.21,220535.0,40.1499,40.1878,40.0076,40.0361,220535.0
2023-06-14 14:55:00,42.21,42.3,42.19,42.23,137563.0,40.0361,40.1214,40.0171,40.055,137563.0
2023-06-14 15:00:00,42.24,42.32,42.23,42.29,79366.0,40.0645,40.1404,40.055,40.1119,79366.0
2023-06-14 15:05:00,42.3,42.41,42.29,42.37,145157.0,40.1214,40.2258,40.1119,40.1878,145157.0
2023-06-14 15:10:00,42.37,42.39,42.25,42.25,226684.0,40.1878,40.2068,40.074,40.074,226684.0
2023-06-14 15:15:00,42.24,42.26,42.11,42.18,233700.0,40.0645,40.0835,39.9412,40.0076,233700.0
2023-06-14 15:20:00,42.18,42.32,42.15,42.27,200584.0,40.0076,40.1404,39.9792,40.093,200584.0
2023-06-14 15:25:00,42.27,42.31,42.19,42.21,164791.0,40.093,40.1309,40.0171,40.0361,164791.0
2023-06-14 15:30:00,42.21,42.21,42.13,42.16,162907.0,40.0361,40.0361,39.9602,39.9886,162907.0
2023-06-14 15:35:00,42.16,42.21,42.15,42.17,134038.0,39.9886,40.0361,39.9792,39.9981,134038.0
2023-06-14 15:40:00,42.18,42.2,42.11,42.13,185351.0,40.0076,40.0266,39.9412,39.9602,185351.0
2023-06-14 15:45:00,42.13,42.15,42.06,42.09,338661.0,39.9602,39.9792,39.8938,39.9222,338661.0
2023-06-14 15:50:00,42.09,42.09,41.98,42.01,641618.0,39.9222,39.9222,39.8179,39.8464,641618.0
2023-06-14 15:55:00,42.02,42.09,42.0,42.08,861521.0,39.8558,39.9222,39.8369,39.9128,861521.0
2023-06-15 09:30:00,41.82,42.01,41.81,41.82,420752.0,39.6661,39.8464,39.6567,39.6661,420752.0
2023-06-15 09:35:00,41.82,42.11,41.75,41.93,240340.0,39.6661,39.9412,39.5998,39.7705,240340.0
2023-06-15 09:40:00,41.93,41.97,41.62,41.69,246799.0,39.7705,39.8084,39.4764,39.5428,246799.0
2023-06-15 09:45:00,41.7,41.93,41.69,41.91,211560.0,39.5523,39.7705,39.5428,39.7515,211560.0
2023-06-15 09:50:00,41.91,41.95,41.8,41.84,153863.0,39.7515,39.7895,39.6472,39.6851,153863.0
2023-06-15 09:55:00,41.84,41.96,41.81,41.96,215735.0,39.6851,39.7989,39.6567,39.7989,215735.0
2023-06-15 10:00:00,41.96,42.02,41.92,41.96,181402.0,39.7989,39.8558,39.761,39.7989,181402.0
2023-06-15 10:05:00,41.96,42.08,41.87,42.0,283245.0,39.7989,39.9128,39.7136,39.8369,283245.0
2023-06-15 10:10:00,41.99,42.0,41.89,41.94,106000.0,39.8274,39.8369,39.7325,39.78,106000.0
2023-06-15 10:15:00,41.94,42.04,41.91,42.03,105719.0,39.78,39.8748,39.7515,39.8653,105719.0
2023-06-15 10:20:00,42.02,42.05,41.97,42.02,86617.0,39.8558,39.8843,39.8084,39.8558,86617.0
2023-06-15 10:25:00,42.02,42.08,41.94,41.95,99121.0,39.8558,39.9128,39.78,39.7895,99121.0
2023-06-15 10:30:00,41.95,41.96,41.8,41.86,157249.0,39.7895,39.7989,39.6472,39.7041,157249.0
2023-06-15 10:35:00,41.86,41.93,41.81,41.84,104674.0,39.7041,39.7705,39.6567,39.6851,104674.0
2023-06-15 10:40:00,41.84,41.91,41.81,41.9,69080.0,39.6851,39.7515,39.6567,39.742,69080.0
2023-06-15 10:45:00,41.91,41.99,41.9,41.91,100257.0,39.7515,39.8274,39.742,39.7515,100257.0
2023-06-15 10:50:00,41.91,41.92,41.85,41.89,139490.0,39.7515,39.761,39.6946,39.7325,139490.0
2023-06-15 10:55:00,41.89,42.0,41.88,42.0,105560.0,39.7325,39.8369,39.7231,39.8369,105560.0
2023-06-15 11:00:00,42.01,42.04,41.93,41.97,66534.0,39.8464,39.8748,39.7705,39.8084,66534.0
2023-06-15 11:05:00,41.97,42.0,41.92,42.0,79198.0,39.8084,39.8369,39.761,39.8369,79198.0
2023-06-15 11:10:00,42.0,42.05,41.97,42.05,82309.0,39.8369,39.8843,39.8084,39.8843,82309.0
2023-06-15 11:15:00,42.05,42.14,42.05,42.11,88612.0,39.8843,39.9697,39.8843,39.9412,88612.0
2023-06-15 11:20:00,42.11,42.16,42.1,42.13,58567.0,39.9412,39.9886,39.9317,39.9602,58567.0
2023-06-15 11:25:00,42.13,42.25,42.12,42.25,124567.0,39.9602,40.074,39.9507,40.074,124567.0
2023-06-15 11:30:00,42.25,42.25,42.13,42.15,154207.0,40.074,40.074,39.9602,39.9792,154207.0
2023-06-15 11:35:00,42.15,42.2,42.14,42.18,110698.0,39.9792,40.0266,39.9697,40.0076,110698.0
2023-06-15 11:40:00,42.18,42.19,42.1,42.11,86456.0,40.0076,40.0171,39.9317,39.9412,86456.0
2023-06-15 11:45:00,42.12,42.12,41.98,41.99,228740.0,39.9507,39.9507,39.8179,39.8274,228740.0
2023-06-15 11:50:00,41.99,42.12,41.97,42.09,91656.0,39.8274,39.9507,39.8084,39.9222,91656.0
2023-06-15 11:55:00,42.1,42.14,42.04,42.05,47688.0,39.9317,39.9697,39.8748,39.8843,47688.0
2023-06-15 12:00:00,42.04,42.09,42.04,42.08,84164.0,39.8748,39.9222,39.8748,39.9128,84164.0
2023-06-15 12:05:00,42.07,42.11,42.05,42.08,78253.0,39.9033,39.9412,39.8843,39.9128,78253.0
2023-06-15 12:10:00,42.07,42.09,42.05,42.09,45309.0,39.9033,39.9222,39.8843,39.9222,45309.0
2023-06-15 12:15:00,42.09,42.16,42.07,42.14,60263.0,39.9222,39.9886,39.9033,39.9697,60263.0
2023-06-15 12:20:00,42.13,42.18,42.13,42.18,35469.0,39.9602,40.0076,39.9602,40.0076,35469.0
2023-06-15 12:25:00,42.18,42.19,42.12,42.13,72436.0,40.0076,40.0171,39.9507,39.9602,72436.0
2023-06-15 12:30:00,42.13,42.14,42.08,42.09,151085.0,39.9602,39.9697,39.9128,39.9222,151085.0
2023-06-15 12:35:00,42.1,42.13,42.06,42.07,178118.0,39.9317,39.9602,39.8938,39.9033,178118.0
2023-06-15 12:40:00,42.07,42.1,42.06,42.08,123136.0,39.9033,39.9317,39.8938,39.9128,123136.0
2023-06-15 12:45:00,42.07,42.07,42.0,42.02,116582.0,39.9033,39.9033,39.8369,39.8558,116582.0
2023-06-15 12:50:00,42.02,42.02,41.97,42.0,122187.0,39.8558,39.8558,39.8084,39.8369,122187.0
2023-06-15 12:55:00,41.99,42.05,41.98,42.05,57015.0,39.8274,39.8843,39.8179,39.8843,57015.0
2023-06-15 13:00:00,42.05,42.07,42.04,42.05,59650.0,39.8843,39.9033,39.8748,39.8843,59650.0
2023-06-15 13:05:00,42.05,42.1,41.99,42.03,108526.0,39.8843,39.9317,39.8274,39.8653,108526.0
2023-06-15 13:10:00,42.03,42.06,41.99,42.0,85223.0,39.8653,39.8938,39.8274,39.8369,85223.0
2023-06-15 13:15:00,42.0,42.04,41.99,42.01,103271.0,39.8369,39.8748,39.8274,39.8464,103271.0
2023-06-15 13:20:00,42.01,42.04,42.0,42.02,90762.0,39.8464,39.8748,39.8369,39.8558,90762.0
2023-06-15 13:25:00,42.01,42.02,41.99,42.01,91965.0,39.8464,39.8558,39.8274,39.8464,91965.0
2023-06-15 13:30:00,42.01,42.04,41.98,42.04,65955.0,39.8464,39.8748,39.8179,39.8748,65955.0
2023-06-15 13:35:00,42.04,42.06,42.02,42.04,60154.0,39.8748,39.8938,39.8558,39.8748,60154.0
2023-06-15 13:40:00,42.03,42.04,41.99,42.01,93909.0,39.8653,39.8748,39.8274,39.8464,93909.0
2023-06-15 13:45:00,42.0,42.08,42.0,42.08,88163.0,39.8369,39.9128,39.8369,39.9128,88163.0
2023-06-15 13:50:00,42.08,42.1,42.03,42.04,135911.0,39.9128,39.9317,39.8653,39.8748,135911.0
2023-06-15 13:55:00,42.04,42.05,42.02,42.04,76877.0,39.8748,39.8843,39.8558,39.8748,76877.0
2023-06-15 14:00:00,42.04,42.07,42.01,42.04,121304.0,39.8748,39.9033,39.8464,39.8748,121304.0
2023-06-15 14:05:00,42.04,42.07,41.99,42.01,93030.0,39.8748,39.9033,39.8274,39.8464,93030.0
2023-06-15 14:10:00,42.01,42.08,42.01,42.06,94704.0,39.8464,39.9128,39.8464,39.8938,94704.0
2023-06-15 14:15:00,42.07,42.11,42.06,42.09,66554.0,39.9033,39.9412,39.8938,39.9222,66554.0
2023-06-15 14:20:00,42.1,42.11,42.07,42.11,78203.0,39.9317,39.9412,39.9033,39.9412,78203.0
2023-06-15 14:25:00,42.11,42.12,42.08,42.11,64001.0,39.9412,39.9507,39.9128,39.9412,64001.0
2023-06-15 14:30:00,42.11,42.16,42.09,42.15,107701.0,39.9412,39.9886,39.9222,39.9792,107701.0
2023-06-15 14:35:00,42.15,42.18,42.14,42.15,70043.0,39.9792,40.0076,39.9697,39.9792,70043.0
2023-06-15 14:40:00,42.15,42.23,42.14,42.23,96533.0,39.9792,40.055,39.9697,40.055,96533.0
2023-06-15 14:45:00,42.23,42.24,42.19,42.23,92748.0,40.055,40.0645,40.0171,40.055,92748.0
2023-06-15 14:50:00,42.23,42.28,42.21,42.27,96535.0,40.055,40.1025,40.0361,40.093,96535.0
2023-06-15 14:55:00,42.27,42.34,42.26,42.33,87033.0,40.093,40.1594,40.0835,40.1499,87033.0
2023-06-15 15:00:00,42.33,42.36,42.26,42.3,119582.0,40.1499,40.1783,40.0835,40.1214,119582.0
2023-06-15 15:05:00,42.31,42.32,42.27,42.32,104200.0,40.1309,40.1404,40.093,40.1404,104200.0
2023-06-15 15:10:00,42.31,42.35,42.3,42.34,93197.0,40.1309,40.1689,40.1214,40.1594,93197.0
2023-06-15 15:15:00,42.34,42.37,42.26,42.27,85834.0,40.1594,40.1878,40.0835,40.093,85834.0
2023-06-15 15:20:00,42.27,42.31,42.25,42.26,73096.0,40.093,40.1309,40.074,40.0835,73096.0
2023-06-15 15:25:00,42.26,42.29,42.24,42.29,67076.0,40.0835,40.1119,40.0645,40.1119,67076.0
2023-06-15 15:30:00,42.29,42.35,42.28,42.34,198431.0,40.1119,40.1689,40.1025,40.1594,198431.0
2023-06-15 15:35:00,42.34,42.35,42.26,42.27,90438.0,40.1594,40.1689,40.0835,40.093,90438.0
2023-06-15 15:40:00,42.27,42.34,42.26,42.31,153650.0,40.093,40.1594,40.0835,40.1309,153650.0
2023-06-15 15:45:00,42.3,42.39,42.3,42.39,324226.0,40.1214,40.2068,40.1214,40.2068,324226.0
2023-06-15 15:50:00,42.39,42.42,42.37,42.38,429509.0,40.2068,40.2352,40.1878,40.1973,429509.0
2023-06-15 15:55:00,42.38,42.38,42.33,42.37,724053.0,40.1973,40.1973,40.1499,40.1878,724053.0
2023-06-16 09:30:00,42.58,42.65,42.51,42.62,3366784.0,40.387,40.4534,40.3206,40.4249,3366784.0
2023-06-16 09:35:00,42.61,42.74,42.26,42.34,306268.0,40.4155,40.5388,40.0835,40.1594,306268.0
2023-06-16 09:40:00,42.34,42.46,42.22,42.22,138722.0,40.1594,40.2732,40.0455,40.0455,138722.0
2023-06-16 09:45:00,42.22,42.22,42.06,42.2,168910.0,40.0455,40.0455,39.8938,40.0266,168910.0
2023-06-16 09:50:00,42.2,42.33,42.18,42.27,173498.0,40.0266,40.1499,40.0076,40.093,173498.0
2023-06-16 09:55:00,42.27,42.35,42.25,42.34,83874.0,40.093,40.1689,40.074,40.1594,83874.0
2023-06-16 10:00:00,42.34,42.43,42.3,42.43,170344.0,40.1594,40.2447,40.1214,40.2447,170344.0
2023-06-16 10:05:00,42.43,42.56,42.42,42.55,153931.0,40.2447,40.368,40.2352,40.3586,153931.0
2023-06-16 10:10:00,42.56,42.59,42.47,42.48,130709.0,40.368,40.3965,40.2827,40.2922,130709.0
2023-06-16 10:15:00,42.47,42.58,42.44,42.51,106509.0,40.2827,40.387,40.2542,40.3206,106509.0
2023-06-16 10:20:00,42.51,42.6,42.48,42.55,128796.0,40.3206,40.406,40.2922,40.3586,128796.0
2023-06-16 10:25:00,42.55,42.58,42.5,42.55,121059.0,40.3586,40.387,40.3111,40.3586,121059.0
2023-06-16 10:30:00,42.54,42.55,42.42,42.48,124785.0,40.3491,40.3586,40.2352,40.2922,124785.0
2023-06-16 10:35:00,42.48,42.49,42.41,42.42,101168.0,40.2922,40.3016,40.2258,40.2352,101168.0
2023-06-16 10:40:00,42.42,42.42,42.3,42.33,86667.0,40.2352,40.2352,40.1214,40.1499,86667.0
2023-06-16 10:45:00,42.32,42.35,42.28,42.32,68437.0,40.1404,40.1689,40.1025,40.1404,68437.0
2023-06-16 10:50:00,42.33,42.38,42.32,42.38,63293.0,40.1499,40.1973,40.1404,40.1973,63293.0
2023-06-16 10:55:00,42.38,42.38,42.3,42.31,81411.0,40.1973,40.1973,40.1214,40.1309,81411.0
2023-06-16 11:00:00,42.3,42.32,42.24,42.26,95042.0,40.1214,40.1404,40.0645,40.0835,95042.0
2023-06-16 11:05:00,42.26,42.33,42.18,42.33,83081.0,40.0835,40.1499,40.0076,40.1499,83081.0
2023-06-16 11:10:00,42.33,42.36,42.29,42.31,120052.0,40.1499,40.1783,40.1119,40.1309,120052.0
2023-06-16 11:15:00,42.32,42.33,42.26,42.28,68815.0,40.1404,40.1499,40.0835,40.1025,68815.0
2023-06-16 11:20:00,42.27,42.29,42.22,42.26,60481.0,40.093,40.1119,40.0455,40.0835,60481.0
2023-06-16 11:25:00,42.25,42.28,42.19,42.25,56540.0,40.074,40.1025,40.0171,40.074,56540.0
2023-06-16 11:30:00,42.26,42.29,42.2,42.25,88747.0,40.0835,40.1119,40.0266,40.074,88747.0
2023-06-16 11:35:00,42.24,42.24,42.12,42.13,79498.0,40.0645,40.0645,39.9507,39.9602,79498.0
2023-06-16 11:40:00,42.13,42.23,42.12,42.21,77830.0,39.9602,40.055,39.9507,40.0361,77830.0
2023-06-16 11:45:00,42.21,42.27,42.19,42.23,90154.0,40.0361,40.093,40.0171,40.055,90154.0
2023-06-16 11:50:00,42.22,42.24,42.18,42.2,68165.0,40.0455,40.0645,40.0076,40.0266,68165.0
2023-06-16 11:55:00,42.19,42.26,42.19,42.26,53340.0,40.0171,40.0835,40.0171,40.0835,53340.0
2023-06-16 12:00:00,42.26,42.29,42.22,42.27,69510.0,40.0835,40.1119,40.0455,40.093,69510.0
2023-06-16 12:05:00,42.27,42.29,42.22,42.23,39987.0,40.093,40.1119,40.0455,40.055,39987.0
2023-06-16 12:10:00,42.23,42.27,42.21,42.25,64103.0,40.055,40.093,40.0361,40.074,64103.0
2023-06-16 12:15:00,42.25,42.33,42.24,42.29,113554.0,40.074,40.1499,40.0645,40.1119,113554.0
2023-06-16 12:20:00,42.29,42.34,42.28,42.33,89501.0,40.1119,40.1594,40.1025,40.1499,89501.0
2023-06-16 12:25:00,42.32,42.35,42.28,42.29,79888.0,40.1404,40.1689,40.1025,40.1119,79888.0
2023-06-16 12:30:00,42.29,42.32,42.28,42.32,39059.0,40.1119,40.1404,40.1025,40.1404,39059.0
2023-06-16 12:35:00,42.32,42.34,42.31,42.33,35398.0,40.1404,40.1594,40.1309,40.1499,35398.0
2023-06-16 12:40:00,42.32,42.36,42.31,42.33,54317.0,40.1404,40.1783,40.1309,40.1499,54317.0
2023-06-16 12:45:00,42.33,42.39,42.32,42.38,87506.0,40.1499,40.2068,40.1404,40.1973,87506.0
2023-06-16 12:50:00,42.38,42.39,42.35,42.38,54437.0,40.1973,40.2068,40.1689,40.1973,54437.0
2023-06-16 12:55:00,42.38,42.4,42.36,42.38,57154.0,40.1973,40.2163,40.1783,40.1973,57154.0
2023-06-16 13:00:00,42.39,42.43,42.39,42.41,59138.0,40.2068,40.2447,40.2068,40.2258,59138.0
2023-06-16 13:05:00,42.42,42.42,42.35,42.36,44548.0,40.2352,40.2352,40.1689,40.1783,44548.0
2023-06-16 13:10:00,42.36,42.36,42.31,42.33,91348.0,40.1783,40.1783,40.1309,40.1499,91348.0
2023-06-16 13:15:00,42.33,42.34,42.28,42.31,100034.0,40.1499,40.1594,40.1025,40.1309,100034.0
2023-06-16 13:20:00,42.32,42.39,42.31,42.39,95056.0,40.1404,40.2068,40.1309,40.2068,95056.0
2023-06-16 13:25:00,42.38,42.39,42.35,42.36,66611.0,40.1973,40.2068,40.1689,40.1783,66611.0
2023-06-16 13:30:00,42.35,42.36,42.29,42.29,70323.0,40.1689,40.1783,40.1119,40.1119,70323.0
2023-06-16 13:35:00,42.3,42.32,42.28,42.29,47131.0,40.1214,40.1404,40.1025,40.1119,47131.0
2023-06-16 13:40:00,42.29,42.35,42.28,42.35,129268.0,40.1119,40.1689,40.1025,40.1689,129268.0
2023-06-16 13:45:00,42.34,42.38,42.31,42.33,120168.0,40.1594,40.1973,40.1309,40.1499,120168.0
2023-06-16 13:50:00,42.33,42.36,42.33,42.34,79277.0,40.1499,40.1783,40.1499,40.1594,79277.0
2023-06-16 13:55:00,42.34,42.36,42.32,42.34,79172.0,40.1594,40.1783,40.1404,40.1594,79172.0
2023-06-16 14:00:00,42.34,42.36,42.31,42.33,127794.0,40.1594,40.1783,40.1309,40.1499,127794.0
2023-06-16 14:05:00,42.33,42.35,42.31,42.35,56001.0,40.1499,40.1689,40.1309,40.1689,56001.0
2023-06-16 14:10:00,42.35,42.35,42.3,42.32,106531.0,40.1689,40.1689,40.1214,40.1404,106531.0
2023-06-16 14:15:00,42.32,42.37,42.31,42.34,90034.0,40.1404,40.1878,40.1309,40.1594,90034.0
2023-06-16 14:20:00,42.34,42.34,42.3,42.3,39233.0,40.1594,40.1594,40.1214,40.1214,39233.0
2023-06-16 14:25:00,42.31,42.35,42.29,42.35,53788.0,40.1309,40.1689,40.1119,40.1689,53788.0
2023-06-16 14:30:00,42.34,42.34,42.27,42.3,138536.0,40.1594,40.1594,40.093,40.1214,138536.0
2023-06-16 14:35:00,42.3,42.35,42.27,42.33,88136.0,40.1214,40.1689,40.093,40.1499,88136.0
2023-06-16 14:40:00,42.33,42.33,42.29,42.32,63672.0,40.1499,40.1499,40.1119,40.1404,63672.0
2023-06-16 14:45:00,42.32,42.33,42.3,42.32,59781.0,40.1404,40.1499,40.1214,40.1404,59781.0
2023-06-16 14:50:00,42.32,42.34,42.29,42.3,53739.0,40.1404,40.1594,40.1119,40.1214,53739.0
2023-06-16 14:55:00,42.3,42.32,42.28,42.31,108542.0,40.1214,40.1404,40.1025,40.1309,108542.0
2023-06-16 15:00:00,42.31,42.33,42.25,42.3,111247.0,40.1309,40.1499,40.074,40.1214,111247.0
2023-06-16 15:05:00,42.3,42.31,42.26,42.29,89215.0,40.1214,40.1309,40.0835,40.1119,89215.0
2023-06-16 15:10:00,42.28,42.29,42.26,42.28,69015.0,40.1025,40.1119,40.0835,40.1025,69015.0
2023-06-16 15:15:00,42.27,42.29,42.24,42.28,125985.0,40.093,40.1119,40.0645,40.1025,125985.0
2023-06-16 15:20:00,42.28,42.32,42.26,42.29,127876.0,40.1025,40.1404,40.0835,40.1119,127876.0
2023-06-16 15:25:00,42.29,42.3,42.24,42.25,127244.0,40.1119,40.1214,40.0645,40.074,127244.0
2023-06-16 15:30:00,42.26,42.35,42.25,42.33,200548.0,40.0835,40.1689,40.074,40.1499,200548.0
2023-06-16 15:35:00,42.33,42.37,42.32,42.32,213012.0,40.1499,40.1878,40.1404,40.1404,213012.0
2023-06-16 15:40:00,42.33,42.36,42.3,42.33,223052.0,40.1499,40.1783,40.1214,40.1499,223052.0
2023-06-16 15:45:00,42.33,42.36,42.29,42.3,339762.0,40.1499,40.1783,40.1119,40.1214,339762.0
2023-06-16 15:50:00,42.31,42.35,42.27,42.27,466953.0,40.1309,40.1689,40.093,40.093,466953.0
2023-06-16 15:55:00,42.27,42.3,42.14,42.21,1916839.0,40.093,40.1214,39.9697,40.0361,1916839.0
2023-06-20 09:30:00,42.12,42.14,41.67,41.69,322828.0,39.9507,39.9697,39.5239,39.5428,322828.0
2023-06-20 09:35:00,41.67,41.82,41.64,41.78,145326.0,39.5239,39.6661,39.4954,39.6282,145326.0
2023-06-20 09:40:00,41.77,41.84,41.54,41.75,144131.0,39.6187,39.6851,39.4006,39.5998,144131.0
2023-06-20 09:45:00,41.75,41.77,41.62,41.67,114808.0,39.5998,39.6187,39.4764,39.5239,114808.0
2023-06-20 09:50:00,41.67,41.82,41.61,41.71,90611.0,39.5239,39.6661,39.467,39.5618,90611.0
2023-06-20 09:55:00,41.71,41.8,41.62,41.66,200749.0,39.5618,39.6472,39.4764,39.5144,200749.0
2023-06-20 10:00:00,41.65,41.66,41.53,41.54,200605.0,39.5049,39.5144,39.3911,39.4006,200605.0
2023-06-20 10:05:00,41.54,41.71,41.53,41.69,100413.0,39.4006,39.5618,39.3911,39.5428,100413.0
2023-06-20 10:10:00,41.69,41.73,41.59,41.6,128717.0,39.5428,39.5808,39.448,39.4575,128717.0
2023-06-20 10:15:00,41.61,41.67,41.49,41.52,162476.0,39.467,39.5239,39.3531,39.3816,162476.0
2023-06-20 10:20:00,41.53,41.59,41.5,41.52,144034.0,39.3911,39.448,39.3626,39.3816,144034.0
2023-06-20 10:25:00,41.52,41.53,41.38,41.4,131147.0,39.3816,39.3911,39.2488,39.2678,131147.0
2023-06-20 10:30:00,41.39,41.44,41.34,41.38,327295.0,39.2583,39.3057,39.2109,39.2488,327295.0
2023-06-20 10:35:00,41.37,41.52,41.35,41.47,300132.0,39.2393,39.3816,39.2204,39.3342,300132.0
2023-06-20 10:40:00,41.47,41.51,41.43,41.44,125212.0,39.3342,39.3721,39.2962,39.3057,125212.0
2023-06-20 10:45:00,41.44,41.5,41.42,41.49,104352.0,39.3057,39.3626,39.2867,39.3531,104352.0
2023-06-20 10:50:00,41.5,41.54,41.48,41.53,142612.0,39.3626,39.4006,39.3437,39.3911,142612.0
2023-06-20 10:55:00,41.53,41.64,41.48,41.64,130718.0,39.3911,39.4954,39.3437,39.4954,130718.0
2023-06-20 11:00:00,41.64,41.72,41.63,41.65,70789.0,39.4954,39.5713,39.4859,39.5049,70789.0
2023-06-20 11:05:00,41.65,41.7,41.62,41.68,62724.0,39.5049,39.5523,39.4764,39.5334,62724.0
2023-06-20 11:10:00,41.68,41.74,41.64,41.73,72606.0,39.5334,39.5903,39.4954,39.5808,72606.0
2023-06-20 11:15:00,41.73,41.76,41.66,41.69,83270.0,39.5808,39.6092,39.5144,39.5428,83270.0
2023-06-20 11:20:00,41.7,41.7,41.66,41.68,55682.0,39.5523,39.5523,39.5144,39.5334,55682.0
2023-06-20 11:25:00,41.68,41.71,41.62,41.64,97011.0,39.5334,39.5618,39.4764,39.4954,97011.0
2023-06-20 11:30:00,41.63,41.74,41.61,41.73,133389.0,39.4859,39.5903,39.467,39.5808,133389.0
2023-06-20 11:35:00,41.73,41.8,41.73,41.79,77791.0,39.5808,39.6472,39.5808,39.6377,77791.0
2023-06-20 11:40:00,41.79,41.79,41.67,41.69,122623.0,39.6377,39.6377,39.5239,39.5428,122623.0
2023-06-20 11:45:00,41.69,41.77,41.68,41.73,84433.0,39.5428,39.6187,39.5334,39.5808,84433.0
2023-06-20 11:50:00,41.73,41.74,41.68,41.73,123168.0,39.5808,39.5903,39.5334,39.5808,123168.0
2023-06-20 11:55:00,41.73,41.8,41.73,41.74,75612.0,39.5808,39.6472,39.5808,39.5903,75612.0
2023-06-20 12:00:00,41.75,41.75,41.68,41.7,95778.0,39.5998,39.5998,39.5334,39.5523,95778.0
2023-06-20 12:05:00,41.7,41.7,41.64,41.66,40645.0,39.5523,39.5523,39.4954,39.5144,40645.0
2023-06-20 12:10:00,41.65,41.73,41.65,41.7,40288.0,39.5049,39.5808,39.5049,39.5523,40288.0
2023-06-20 12:15:00,41.7,41.74,41.69,41.72,48741.0,39.5523,39.5903,39.5428,39.5713,48741.0
2023-06-20 12:20:00,41.72,41.77,41.71,41.77,49755.0,39.5713,39.6187,39.5618,39.6187,49755.0
2023-06-20 12:25:00,41.77,41.79,41.69,41.7,190183.0,39.6187,39.6377,39.5428,39.5523,190183.0
2023-06-20 12:30:00,41.7,41.73,41.69,41.73,77483.0,39.5523,39.5808,39.5428,39.5808,77483.0
2023-06-20 12:35:00,41.73,41.75,41.68,41.69,88463.0,39.5808,39.5998,39.5334,39.5428,88463.0
2023-06-20 12:40:00,41.69,41.74,41.69,41.72,54667.0,39.5428,39.5903,39.5428,39.5713,54667.0
2023-06-20 12:45:00,41.72,41.73,41.69,41.73,81994.0,39.5713,39.5808,39.5428,39.5808,81994.0
2023-06-20 12:50:00,41.73,41.75,41.69,41.74,103278.0,39.5808,39.5998,39.5428,39.5903,103278.0
2023-06-20 12:55:00,41.73,41.8,41.73,41.8,49863.0,39.5808,39.6472,39.5808,39.6472,49863.0
2023-06-20 13:00:00,41.8,41.84,41.78,41.79,55606.0,39.6472,39.6851,39.6282,39.6377,55606.0
2023-06-20 13:05:00,41.78,41.79,41.69,41.72,75491.0,39.6282,39.6377,39.5428,39.5713,75491.0
2023-06-20 13:10:00,41.72,41.74,41.7,41.73,87646.0,39.5713,39.5903,39.5523,39.5808,87646.0
2023-06-20 13:15:00,41.73,41.77,41.72,41.76,45549.0,39.5808,39.6187,39.5713,39.6092,45549.0
2023-06-20 13:20:00,41.75,41.8,41.74,41.79,66561.0,39.5998,39.6472,39.5903,39.6377,66561.0
2023-06-20 13:25:00,41.79,41.79,41.74,41.76,67088.0,39.6377,39.6377,39.5903,39.6092,67088.0
2023-06-20 13:30:00,41.76,41.78,41.75,41.77,56933.0,39.6092,39.6282,39.5998,39.6187,56933.0
2023-06-20 13:35:00,41.76,41.76,41.71,41.72,58051.0,39.6092,39.6092,39.5618,39.5713,58051.0
2023-06-20 13:40:00,41.72,41.77,41.71,41.76,78414.0,39.5713,39.6187,39.5618,39.6092,78414.0
2023-06-20 13:45:00,41.76,41.77,41.73,41.76,157216.0,39.6092,39.6187,39.5808,39.6092,157216.0
2023-06-20 13:50:00,41.76,41.78,41.75,41.77,48248.0,39.6092,39.6282,39.5998,39.6187,48248.0
2023-06-20 13:55:00,41.77,41.79,41.76,41.77,104756.0,39.6187,39.6377,39.6092,39.6187,104756.0
2023-06-20 14:00:00,41.77,41.79,41.75,41.76,85807.0,39.6187,39.6377,39.5998,39.6092,85807.0
2023-06-20 14:05:00,41.76,41.77,41.71,41.71,119368.0,39.6092,39.6187,39.5618,39.5618,119368.0
2023-06-20 14:10:00,41.72,41.76,41.71,41.74,49100.0,39.5713,39.6092,39.5618,39.5903,49100.0
2023-06-20 14:15:00,41.74,41.77,41.74,41.77,93859.0,39.5903,39.6187,39.5903,39.6187,93859.0
2023-06-20 14:20:00,41.77,41.79,41.76,41.78,123121.0,39.6187,39.6377,39.6092,39.6282,123121.0
2023-06-20 14:25:00,41.77,41.81,41.77,41.79,56071.0,39.6187,39.6567,39.6187,39.6377,56071.0
2023-06-20 14:30:00,41.79,41.8,41.76,41.77,67943.0,39.6377,39.6472,39.6092,39.6187,67943.0
2023-06-20 14:35:00,41.77,41.77,41.73,41.76,122175.0,39.6187,39.6187,39.5808,39.6092,122175.0
2023-06-20 14:40:00,41.76,41.77,41.72,41.76,104302.0,39.6092,39.6187,39.5713,39.6092,104302.0
2023-06-20 14:45:00,41.76,41.79,41.74,41.77,72761.0,39.6092,39.6377,39.5903,39.6187,72761.0
2023-06-20 14:50:00,41.77,41.8,41.77,41.8,72445.0,39.6187,39.6472,39.6187,39.6472,72445.0
2023-06-20 14:55:00,41.79,41.8,41.76,41.77,63759.0,39.6377,39.6472,39.6092,39.6187,63759.0
2023-06-20 15:00:00,41.77,41.82,41.76,41.78,79030.0,39.6187,39.6661,39.6092,39.6282,79030.0
2023-06-20 15:05:00,41.77,41.79,41.75,41.77,65425.0,39.6187,39.6377,39.5998,39.6187,65425.0
2023-06-20 15:10:00,41.77,41.78,41.75,41.76,73133.0,39.6187,39.6282,39.5998,39.6092,73133.0
2023-06-20 15:15:00,41.76,41.76,41.72,41.73,89517.0,39.6092,39.6092,39.5713,39.5808,89517.0
2023-06-20 15:20:00,41.73,41.76,41.73,41.75,100392.0,39.5808,39.6092,39.5808,39.5998,100392.0
2023-06-20 15:25:00,41.75,41.78,41.74,41.77,89089.0,39.5998,39.6282,39.5903,39.6187,89089.0
2023-06-20 15:30:00,41.77,41.79,41.7,41.71,124274.0,39.6187,39.6377,39.5523,39.5618,124274.0
2023-06-20 15:35:00,41.71,41.74,41.7,41.72,158583.0,39.5618,39.5903,39.5523,39.5713,158583.0
2023-06-20 15:40:00,41.72,41.78,41.69,41.77,206351.0,39.5713,39.6282,39.5428,39.6187,206351.0
2023-06-20 15:45:00,41.77,41.83,41.75,41.83,215705.0,39.6187,39.6756,39.5998,39.6756,215705.0
2023-06-20 15:50:00,41.82,41.89,41.8,41.84,334436.0,39.6661,39.7325,39.6472,39.6851,334436.0
2023-06-20 15:55:00,41.84,41.91,41.83,41.88,943977.0,39.6851,39.7515,39.6756,39.7231,943977.0
2023-06-21 09:30:00,41.85,41.86,41.54,41.58,257030.0,39.6946,39.7041,39.4006,39.4385,257030.0
2023-06-21 09:35:00,41.56,41.63,41.53,41.61,99133.0,39.4195,39.4859,39.3911,39.467,99133.0
2023-06-21 09:40:00,41.62,41.8,41.53,41.73,221048.0,39.4764,39.6472,39.3911,39.5808,221048.0
2023-06-21 09:45:00,41.73,41.89,41.73,41.87,181968.0,39.5808,39.7325,39.5808,39.7136,181968.0
2023-06-21 09:50:00,41.87,41.88,41.68,41.75,102143.0,39.7136,39.7231,39.5334,39.5998,102143.0
2023-06-21 09:55:00,41.74,41.78,41.62,41.67,130371.0,39.5903,39.6282,39.4764,39.5239,130371.0
2023-06-21 10:00:00,41.68,41.72,41.6,41.63,92504.0,39.5334,39.5713,39.4575,39.4859,92504.0
2023-06-21 10:05:00,41.62,41.74,41.62,41.66,175260.0,39.4764,39.5903,39.4764,39.5144,175260.0
2023-06-21 10:10:00,41.67,41.76,41.65,41.72,67215.0,39.5239,39.6092,39.5049,39.5713,67215.0
2023-06-21 10:15:00,41.72,41.81,41.7,41.76,82799.0,39.5713,39.6567,39.5523,39.6092,82799.0
2023-06-21 10:20:00,41.76,41.79,41.71,41.78,91563.0,39.6092,39.6377,39.5618,39.6282,91563.0
2023-06-21 10:25:00,41.79,41.83,41.72,41.83,111595.0,39.6377,39.6756,39.5713,39.6756,111595.0
2023-06-21 10:30:00,41.83,41.85,41.78,41.81,50055.0,39.6756,39.6946,39.6282,39.6567,50055.0
2023-06-21 10:35:00,41.81,41.87,41.8,41.87,66027.0,39.6567,39.7136,39.6472,39.7136,66027.0
2023-06-21 10:40:00,41.86,41.92,41.78,41.78,94232.0,39.7041,39.761,39.6282,39.6282,94232.0
2023-06-21 10:45:00,41.78,41.8,41.73,41.74,55491.0,39.6282,39.6472,39.5808,39.5903,55491.0
2023-06-21 10:50:00,41.73,41.75,41.68,41.74,94419.0,39.5808,39.5998,39.5334,39.5903,94419.0
2023-06-21 10:55:00,41.73,41.86,41.73,41.84,128006.0,39.5808,39.7041,39.5808,39.6851,128006.0
2023-06-21 11:00:00,41.85,41.91,41.84,41.85,165002.0,39.6946,39.7515,39.6851,39.6946,165002.0
2023-06-21 11:05:00,41.84,41.87,41.73,41.77,87927.0,39.6851,39.7136,39.5808,39.6187,87927.0
2023-06-21 11:10:00,41.77,41.81,41.72,41.8,98620.0,39.6187,39.6567,39.5713,39.6472,98620.0
2023-06-21 11:15:00,41.8,41.83,41.75,41.77,71049.0,39.6472,39.6756,39.5998,39.6187,71049.0
2023-06-21 11:20:00,41.77,41.89,41.75,41.85,117344.0,39.6187,39.7325,39.5998,39.6946,117344.0
2023-06-21 11:25:00,41.86,41.92,41.81,41.91,85922.0,39.7041,39.761,39.6567,39.7515,85922.0
2023-06-21 11:30:00,41.91,41.94,41.84,41.89,94684.0,39.7515,39.78,39.6851,39.7325,94684.0
2023-06-21 11:35:00,41.9,41.96,41.9,41.91,61256.0,39.742,39.7989,39.742,39.7515,61256.0
2023-06-21 11:40:00,41.91,41.96,41.9,41.93,121949.0,39.7515,39.7989,39.742,39.7705,121949.0
2023-06-21 11:45:00,41.93,41.95,41.86,41.89,67327.0,39.7705,39.7895,39.7041,39.7325,67327.0
2023-06-21 11:50:00,41.89,41.89,41.85,41.87,54795.0,39.7325,39.7325,39.6946,39.7136,54795.0
2023-06-21 11:55:00,41.86,41.91,41.84,41.86,58896.0,39.7041,39.7515,39.6851,39.7041,58896.0
2023-06-21 12:00:00,41.86,41.89,41.81,41.83,90122.0,39.7041,39.7325,39.6567,39.6756,90122.0
2023-06-21 12:05:00,41.83,41.89,41.83,41.87,80407.0,39.6756,39.7325,39.6756,39.7136,80407.0
2023-06-21 12:10:00,41.87,41.89,41.82,41.84,48295.0,39.7136,39.7325,39.6661,39.6851,48295.0
2023-06-21 12:15:00,41.84,41.86,41.76,41.77,108172.0,39.6851,39.7041,39.6092,39.6187,108172.0
2023-06-21 12:20:00,41.76,41.8,41.73,41.8,121911.0,39.6092,39.6472,39.5808,39.6472,121911.0
2023-06-21 12:25:00,41.8,41.84,41.77,41.84,35507.0,39.6472,39.6851,39.6187,39.6851,35507.0
2023-06-21 12:30:00,41.84,41.84,41.77,41.77,140700.0,39.6851,39.6851,39.6187,39.6187,140700.0
2023-06-21 12:35:00,41.77,41.78,41.74,41.76,52210.0,39.6187,39.6282,39.5903,39.6092,52210.0
2023-06-21 12:40:00,41.75,41.78,41.71,41.72,57634.0,39.5998,39.6282,39.5618,39.5713,57634.0
2023-06-21 12:45:00,41.72,41.72,41.66,41.67,83893.0,39.5713,39.5713,39.5144,39.5239,83893.0
2023-06-21 12:50:00,41.68,41.74,41.68,41.68,41837.0,39.5334,39.5903,39.5334,39.5334,41837.0
2023-06-21 12:55:00,41.69,41.72,41.65,41.68,72154.0,39.5428,39.5713,39.5049,39.5334,72154.0
2023-06-21 13:00:00,41.68,41.71,41.65,41.7,75571.0,39.5334,39.5618,39.5049,39.5523,75571.0
2023-06-21 13:05:00,41.7,41.7,41.64,41.68,86739.0,39.5523,39.5523,39.4954,39.5334,86739.0
2023-06-21 13:10:00,41.68,41.69,41.62,41.63,55049.0,39.5334,39.5428,39.4764,39.4859,55049.0
2023-06-21 13:15:00,41.63,41.66,41.62,41.64,66435.0,39.4859,39.5144,39.4764,39.4954,66435.0
2023-06-21 13:20:00,41.64,41.66,41.61,41.64,64033.0,39.4954,39.5144,39.467,39.4954,64033.0
2023-06-21 13:25:00,41.64,41.68,41.63,41.66,63577.0,39.4954,39.5334,39.4859,39.5144,63577.0
2023-06-21 13:30:00,41.67,41.68,41.63,41.64,37301.0,39.5239,39.5334,39.4859,39.4954,37301.0
2023-06-21 13:35:00,41.64,41.68,41.62,41.66,49490.0,39.4954,39.5334,39.4764,39.5144,49490.0
2023-06-21 13:40:00,41.66,41.68,41.63,41.65,50074.0,39.5144,39.5334,39.4859,39.5049,50074.0
2023-06-21 13:45:00,41.66,41.69,41.66,41.68,24065.0,39.5144,39.5428,39.5144,39.5334,24065.0
2023-06-21 13:50:00,41.67,41.7,41.66,41.69,47362.0,39.5239,39.5523,39.5144,39.5428,47362.0
2023-06-21 13:55:00,41.7,41.71,41.68,41.71,54015.0,39.5523,39.5618,39.5334,39.5618,54015.0
2023-06-21 14:00:00,41.71,41.73,41.69,41.73,46201.0,39.5618,39.5808,39.5428,39.5808,46201.0
2023-06-21 14:05:00,41.73,41.76,41.71,41.71,52859.0,39.5808,39.6092,39.5618,39.5618,52859.0
2023-06-21 14:10:00,41.71,41.72,41.69,41.71,44205.0,39.5618,39.5713,39.5428,39.5618,44205.0
2023-06-21 14:15:00,41.72,41.74,41.7,41.73,65126.0,39.5713,39.5903,39.5523,39.5808,65126.0
2023-06-21 14:20:00,41.74,41.77,41.73,41.75,62183.0,39.5903,39.6187,39.5808,39.5998,62183.0
2023-06-21 14:25:00,41.75,41.75,41.72,41.74,38556.0,39.5998,39.5998,39.5713,39.5903,38556.0
2023-06-21 14:30:00,41.74,41.77,41.73,41.76,40894.0,39.5903,39.6187,39.5808,39.6092,40894.0
2023-06-21 14:35:00,41.76,41.78,41.74,41.77,63482.0,39.6092,39.6282,39.5903,39.6187,63482.0
2023-06-21 14:40:00,41.78,41.8,41.76,41.79,81132.0,39.6282,39.6472,39.6092,39.6377,81132.0
2023-06-21 14:45:00,41.79,41.8,41.77,41.77,78759.0,39.6377,39.6472,39.6187,39.6187,78759.0
2023-06-21 14:50:00,41.77,41.81,41.77,41.79,75249.0,39.6187,39.6567,39.6187,39.6377,75249.0
2023-06-21 14:55:00,41.79,41.8,41.76,41.79,59184.0,39.6377,39.6472,39.6092,39.6377,59184.0
2023-06-21 15:00:00,41.79,41.81,41.74,41.75,93906.0,39.6377,39.6567,39.5903,39.5998,93906.0
2023-06-21 15:05:00,41.75,41.76,41.72,41.74,95244.0,39.5998,39.6092,39.5713,39.5903,95244.0
2023-06-21 15:10:00,41.74,41.76,41.72,41.75,106013.0,39.5903,39.6092,39.5713,39.5998,106013.0
2023-06-21 15:15:00,41.76,41.78,41.73,41.77,77529.0,39.6092,39.6282,39.5808,39.6187,77529.0
2023-06-21 15:20:00,41.77,41.79,41.75,41.77,118762.0,39.6187,39.6377,39.5998,39.6187,118762.0
2023-06-21 15:25:00,41.77,41.78,41.73,41.73,106201.0,39.6187,39.6282,39.5808,39.5808,106201.0
2023-06-21 15:30:00,41.73,41.75,41.69,41.75,182576.0,39.5808,39.5998,39.5428,39.5998,182576.0
2023-06-21 15:35:00,41.75,41.76,41.68,41.71,194039.0,39.5998,39.6092,39.5334,39.5618,194039.0
2023-06-21 15:40:00,41.71,41.76,41.69,41.76,113743.0,39.5618,39.6092,39.5428,39.6092,113743.0
2023-06-21 15:45:00,41.76,41.8,41.74,41.79,203673.0,39.6092,39.6472,39.5903,39.6377,203673.0
2023-06-21 15:50:00,41.79,41.8,41.73,41.75,419994.0,39.6377,39.6472,39.5808,39.5998,419994.0
2023-06-21 15:55:00,41.75,41.75,41.64,41.64,688953.0,39.5998,39.5998,39.4954,39.4954,688953.0
2023-06-22 09:30:00,41.55,41.63,41.37,41.4,309484.0,39.4101,39.4859,39.2393,39.2678,309484.0
2023-06-22 09:35:00,41.39,41.44,41.29,41.39,149824.0,39.2583,39.3057,39.1634,39.2583,149824.0
2023-06-22 09:40:00,41.4,41.41,41.25,41.38,165529.0,39.2678,39.2773,39.1255,39.2488,165529.0
2023-06-22 09:45:00,41.38,41.42,41.19,41.22,124762.0,39.2488,39.2867,39.0686,39.0971,124762.0
2023-06-22 09:50:00,41.21,41.38,41.19,41.36,130121.0,39.0876,39.2488,39.0686,39.2298,130121.0
2023-06-22 09:55:00,41.36,41.45,41.36,41.36,135678.0,39.2298,39.3152,39.2298,39.2298,135678.0
2023-06-22 10:00:00,41.35,41.42,41.34,41.38,97203.0,39.2204,39.2867,39.2109,39.2488,97203.0
2023-06-22 10:05:00,41.37,41.39,41.32,41.34,92494.0,39.2393,39.2583,39.1919,39.2109,92494.0
2023-06-22 10:10:00,41.33,41.47,41.32,41.45,102747.0,39.2014,39.3342,39.1919,39.3152,102747.0
2023-06-22 10:15:00,41.46,41.53,41.42,41.44,118012.0,39.3247,39.3911,39.2867,39.3057,118012.0
2023-06-22 10:20:00,41.45,41.46,41.39,41.41,129331.0,39.3152,39.3247,39.2583,39.2773,129331.0
2023-06-22 10:25:00,41.41,41.48,41.41,41.48,115533.0,39.2773,39.3437,39.2773,39.3437,115533.0
2023-06-22 10:30:00,41.48,41.5,41.44,41.45,105526.0,39.3437,39.3626,39.3057,39.3152,105526.0
2023-06-22 10:35:00,41.44,41.46,41.33,41.36,66889.0,39.3057,39.3247,39.2014,39.2298,66889.0
2023-06-22 10:40:00,41.36,41.36,41.22,41.25,123632.0,39.2298,39.2298,39.0971,39.1255,123632.0
2023-06-22 10:45:00,41.25,41.29,41.17,41.23,119502.0,39.1255,39.1634,39.0496,39.1065,119502.0
2023-06-22 10:50:00,41.22,41.25,41.16,41.16,91399.0,39.0971,39.1255,39.0401,39.0401,91399.0
2023-06-22 10:55:00,41.16,41.2,41.12,41.19,126823.0,39.0401,39.0781,39.0022,39.0686,126823.0
2023-06-22 11:00:00,41.19,41.21,41.13,41.15,134867.0,39.0686,39.0876,39.0117,39.0307,134867.0
2023-06-22 11:05:00,41.15,41.17,41.1,41.11,230445.0,39.0307,39.0496,38.9832,38.9927,230445.0
2023-06-22 11:10:00,41.11,41.12,40.94,40.95,150927.0,38.9927,39.0022,38.8315,38.841,150927.0
2023-06-22 11:15:00,40.95,41.03,40.92,40.99,106517.0,38.841,38.9168,38.8125,38.8789,106517.0
2023-06-22 11:20:00,40.99,41.02,40.92,40.96,99347.0,38.8789,38.9074,38.8125,38.8504,99347.0
2023-06-22 11:25:00,40.96,41.15,40.94,41.15,80285.0,38.8504,39.0307,38.8315,39.0307,80285.0
2023-06-22 11:30:00,41.16,41.17,41.07,41.09,132442.0,39.0401,39.0496,38.9548,38.9737,132442.0
2023-06-22 11:35:00,41.09,41.17,41.08,41.09,62141.0,38.9737,39.0496,38.9643,38.9737,62141.0
2023-06-22 11:40:00,41.09,41.13,41.08,41.12,53923.0,38.9737,39.0117,38.9643,39.0022,53923.0
2023-06-22 11:45:00,41.12,41.16,41.09,41.12,121677.0,39.0022,39.0401,38.9737,39.0022,121677.0
2023-06-22 11:50:00,41.11,41.13,41.08,41.09,34276.0,38.9927,39.0117,38.9643,38.9737,34276.0
2023-06-22 11:55:00,41.09,41.13,41.08,41.12,32709.0,38.9737,39.0117,38.9643,39.0022,32709.0
2023-06-22 12:00:00,41.12,41.16,41.11,41.15,43016.0,39.0022,39.0401,38.9927,39.0307,43016.0
2023-06-22 12:05:00,41.16,41.22,41.15,41.17,181218.0,39.0401,39.0971,39.0307,39.0496,181218.0
2023-06-22 12:10:00,41.17,41.18,41.12,41.14,57580.0,39.0496,39.0591,39.0022,39.0212,57580.0
2023-06-22 12:15:00,41.14,41.18,41.1,41.11,54497.0,39.0212,39.0591,38.9832,38.9927,54497.0
2023-06-22 12:20:00,41.12,41.19,41.11,41.19,52528.0,39.0022,39.0686,38.9927,39.0686,52528.0
2023-06-22 12:25:00,41.19,41.2,41.15,41.19,30985.0,39.0686,39.0781,39.0307,39.0686,30985.0
2023-06-22 12:30:00,41.2,41.21,41.19,41.19,32585.0,39.0781,39.0876,39.0686,39.0686,32585.0
2023-06-22 12:35:00,41.2,41.23,41.19,41.22,44916.0,39.0781,39.1065,39.0686,39.0971,44916.0
2023-06-22 12:40:00,41.22,41.25,41.19,41.21,54804.0,39.0971,39.1255,39.0686,39.0876,54804.0
2023-06-22 12:45:00,41.2,41.21,41.14,41.16,50345.0,39.0781,39.0876,39.0212,39.0401,50345.0
2023-06-22 12:50:00,41.15,41.18,41.14,41.16,44945.0,39.0307,39.0591,39.0212,39.0401,44945.0
2023-06-22 12:55:00,41.16,41.22,41.15,41.21,42562.0,39.0401,39.0971,39.0307,39.0876,42562.0
2023-06-22 13:00:00,41.21,41.23,41.13,41.16,79379.0,39.0876,39.1065,39.0117,39.0401,79379.0
2023-06-22 13:05:00,41.15,41.2,41.14,41.17,55003.0,39.0307,39.0781,39.0212,39.0496,55003.0
2023-06-22 13:10:00,41.16,41.19,41.16,41.17,33937.0,39.0401,39.0686,39.0401,39.0496,33937.0
2023-06-22 13:15:00,41.17,41.21,41.16,41.19,111631.0,39.0496,39.0876,39.0401,39.0686,111631.0
2023-06-22 13:20:00,41.19,41.21,41.19,41.21,22263.0,39.0686,39.0876,39.0686,39.0876,22263.0
2023-06-22 13:25:00,41.21,41.23,41.2,41.22,27994.0,39.0876,39.1065,39.0781,39.0971,27994.0
2023-06-22 13:30:00,41.21,41.22,41.16,41.17,36853.0,39.0876,39.0971,39.0401,39.0496,36853.0
2023-06-22 13:35:00,41.17,41.18,41.1,41.12,89246.0,39.0496,39.0591,38.9832,39.0022,89246.0
2023-06-22 13:40:00,41.12,41.16,41.11,41.14,86577.0,39.0022,39.0401,38.9927,39.0212,86577.0
2023-06-22 13:45:00,41.14,41.16,41.12,41.15,63924.0,39.0212,39.0401,39.0022,39.0307,63924.0
2023-06-22 13:50:00,41.16,41.17,41.11,41.13,69535.0,39.0401,39.0496,38.9927,39.0117,69535.0
2023-06-22 13:55:00,41.14,41.16,41.12,41.16,31562.0,39.0212,39.0401,39.0022,39.0401,31562.0
2023-06-22 14:00:00,41.16,41.18,41.14,41.18,142136.0,39.0401,39.0591,39.0212,39.0591,142136.0
2023-06-22 14:05:00,41.17,41.17,41.13,41.13,30787.0,39.0496,39.0496,39.0117,39.0117,30787.0
2023-06-22 14:10:00,41.12,41.15,41.12,41.14,39868.0,39.0022,39.0307,39.0022,39.0212,39868.0
2023-06-22 14:15:00,41.14,41.14,41.1,41.11,67933.0,39.0212,39.0212,38.9832,38.9927,67933.0
2023-06-22 14:20:00,41.1,41.12,41.07,41.11,133044.0,38.9832,39.0022,38.9548,38.9927,133044.0
2023-06-22 14:25:00,41.12,41.15,41.1,41.14,189343.0,39.0022,39.0307,38.9832,39.0212,189343.0
2023-06-22 14:30:00,41.14,41.18,41.13,41.16,94620.0,39.0212,39.0591,39.0117,39.0401,94620.0
2023-06-22 14:35:00,41.16,41.18,41.15,41.15,45880.0,39.0401,39.0591,39.0307,39.0307,45880.0
2023-06-22 14:40:00,41.16,41.16,41.11,41.11,63837.0,39.0401,39.0401,38.9927,38.9927,63837.0
2023-06-22 14:45:00,41.11,41.13,41.1,41.11,69457.0,38.9927,39.0117,38.9832,38.9927,69457.0
2023-06-22 14:50:00,41.11,41.14,41.1,41.13,59004.0,38.9927,39.0212,38.9832,39.0117,59004.0
2023-06-22 14:55:00,41.13,41.15,41.08,41.08,117960.0,39.0117,39.0307,38.9643,38.9643,117960.0
2023-06-22 15:00:00,41.09,41.14,41.08,41.1,70375.0,38.9737,39.0212,38.9643,38.9832,70375.0
2023-06-22 15:05:00,41.1,41.13,41.07,41.08,62319.0,38.9832,39.0117,38.9548,38.9643,62319.0
2023-06-22 15:10:00,41.07,41.09,41.03,41.08,94133.0,38.9548,38.9737,38.9168,38.9643,94133.0
2023-06-22 15:15:00,41.07,41.08,41.03,41.05,56830.0,38.9548,38.9643,38.9168,38.9358,56830.0
2023-06-22 15:20:00,41.05,41.06,41.0,41.04,84172.0,38.9358,38.9453,38.8884,38.9263,84172.0
2023-06-22 15:25:00,41.03,41.04,40.98,40.98,76522.0,38.9168,38.9263,38.8694,38.8694,76522.0
2023-06-22 15:30:00,40.98,41.0,40.95,40.98,133261.0,38.8694,38.8884,38.841,38.8694,133261.0
2023-06-22 15:35:00,40.98,41.01,40.96,41.01,194847.0,38.8694,38.8979,38.8504,38.8979,194847.0
2023-06-22 15:40:00,41.01,41.04,40.98,41.03,214945.0,38.8979,38.9263,38.8694,38.9168,214945.0
2023-06-22 15:45:00,41.03,41.04,40.97,40.98,247833.0,38.9168,38.9263,38.8599,38.8694,247833.0
2023-06-22 15:50:00,40.98,41.03,40.96,41.02,361204.0,38.8694,38.9168,38.8504,38.9074,361204.0
2023-06-22 15:55:00,41.02,41.07,40.96,41.06,874792.0,38.9074,38.9548,38.8504,38.9453,874792.0
2023-06-23 09:30:00,40.53,40.53,40.29,40.4,284659.0,38.4426,38.4426,38.2149,38.3193,284659.0
2023-06-23 09:35:00,40.41,40.62,40.41,40.52,94665.0,38.3288,38.528,38.3288,38.4331,94665.0
2023-06-23 09:40:00,40.52,40.68,40.5,40.66,118452.0,38.4331,38.5849,38.4141,38.5659,118452.0
2023-06-23 09:45:00,40.66,40.68,40.5,40.58,119828.0,38.5659,38.5849,38.4141,38.49,119828.0
2023-06-23 09:50:00,40.57,40.68,40.56,40.64,122561.0,38.4805,38.5849,38.471,38.5469,122561.0
2023-06-23 09:55:00,40.63,40.69,40.59,40.64,102745.0,38.5374,38.5943,38.4995,38.5469,102745.0
2023-06-23 10:00:00,40.65,40.72,40.63,40.64,86928.0,38.5564,38.6228,38.5374,38.5469,86928.0
2023-06-23 10:05:00,40.64,40.73,40.64,40.7,83019.0,38.5469,38.6323,38.5469,38.6038,83019.0
2023-06-23 10:10:00,40.7,40.7,40.58,40.64,74683.0,38.6038,38.6038,38.49,38.5469,74683.0
2023-06-23 10:15:00,40.65,40.73,40.64,40.66,94868.0,38.5564,38.6323,38.5469,38.5659,94868.0
2023-06-23 10:20:00,40.66,40.69,40.61,40.66,72966.0,38.5659,38.5943,38.5185,38.5659,72966.0
2023-06-23 10:25:00,40.66,40.7,40.6,40.61,62276.0,38.5659,38.6038,38.509,38.5185,62276.0
2023-06-23 10:30:00,40.61,40.67,40.57,40.59,81432.0,38.5185,38.5754,38.4805,38.4995,81432.0
2023-06-23 10:35:00,40.6,40.65,40.58,40.64,81944.0,38.509,38.5564,38.49,38.5469,81944.0
2023-06-23 10:40:00,40.65,40.7,40.63,40.66,150287.0,38.5564,38.6038,38.5374,38.5659,150287.0
2023-06-23 10:45:00,40.66,40.66,40.58,40.61,108360.0,38.5659,38.5659,38.49,38.5185,108360.0
2023-06-23 10:50:00,40.62,40.67,40.6,40.63,93615.0,38.528,38.5754,38.509,38.5374,93615.0
2023-06-23 10:55:00,40.63,40.68,40.6,40.66,47966.0,38.5374,38.5849,38.509,38.5659,47966.0
2023-06-23 11:00:00,40.67,40.74,40.65,40.69,66325.0,38.5754,38.6418,38.5564,38.5943,66325.0
2023-06-23 11:05:00,40.69,40.7,40.56,40.58,86983.0,38.5943,38.6038,38.471,38.49,86983.0
2023-06-23 11:10:00,40.58,40.59,40.52,40.54,71231.0,38.49,38.4995,38.4331,38.4521,71231.0
2023-06-23 11:15:00,40.55,40.61,40.55,40.58,73091.0,38.4616,38.5185,38.4616,38.49,73091.0
2023-06-23 11:20:00,40.59,40.62,40.57,40.62,132593.0,38.4995,38.528,38.4805,38.528,132593.0
2023-06-23 11:25:00,40.62,40.65,40.58,40.64,90391.0,38.528,38.5564,38.49,38.5469,90391.0
2023-06-23 11:30:00,40.65,40.68,40.62,40.64,80919.0,38.5564,38.5849,38.528,38.5469,80919.0
2023-06-23 11:35:00,40.63,40.67,40.61,40.65,70361.0,38.5374,38.5754,38.5185,38.5564,70361.0
2023-06-23 11:40:00,40.65,40.66,40.6,40.63,93267.0,38.5564,38.5659,38.509,38.5374,93267.0
2023-06-23 11:45:00,40.63,40.63,40.59,40.59,63067.0,38.5374,38.5374,38.4995,38.4995,63067.0
2023-06-23 11:50:00,40.6,40.6,40.55,40.59,60183.0,38.509,38.509,38.4616,38.4995,60183.0
2023-06-23 11:55:00,40.58,40.64,40.58,40.64,63123.0,38.49,38.5469,38.49,38.5469,63123.0
2023-06-23 12:00:00,40.64,40.65,40.6,40.61,101576.0,38.5469,38.5564,38.509,38.5185,101576.0
2023-06-23 12:05:00,40.61,40.63,40.59,40.62,47627.0,38.5185,38.5374,38.4995,38.528,47627.0
2023-06-23 12:10:00,40.62,40.64,40.59,40.62,120961.0,38.528,38.5469,38.4995,38.528,120961.0
2023-06-23 12:15:00,40.62,40.66,40.61,40.64,61863.0,38.528,38.5659,38.5185,38.5469,61863.0
2023-06-23 12:20:00,40.64,40.67,40.62,40.66,67642.0,38.5469,38.5754,38.528,38.5659,67642.0
2023-06-23 12:25:00,40.66,40.7,40.65,40.7,80224.0,38.5659,38.6038,38.5564,38.6038,80224.0
2023-06-23 12:30:00,40.7,40.73,40.67,40.68,72209.0,38.6038,38.6323,38.5754,38.5849,72209.0
2023-06-23 12:35:00,40.67,40.68,40.65,40.66,47137.0,38.5754,38.5849,38.5564,38.5659,47137.0
2023-06-23 12:40:00,40.65,40.67,40.64,40.64,37014.0,38.5564,38.5754,38.5469,38.5469,37014.0
2023-06-23 12:45:00,40.64,40.65,40.61,40.62,134245.0,38.5469,38.5564,38.5185,38.528,134245.0
2023-06-23 12:50:00,40.62,40.64,40.56,40.57,186047.0,38.528,38.5469,38.471,38.4805,186047.0
2023-06-23 12:55:00,40.57,40.63,40.54,40.63,91452.0,38.4805,38.5374,38.4521,38.5374,91452.0
2023-06-23 13:00:00,40.63,40.63,40.59,40.6,55895.0,38.5374,38.5374,38.4995,38.509,55895.0
2023-06-23 13:05:00,40.59,40.6,40.56,40.58,62275.0,38.4995,38.509,38.471,38.49,62275.0
2023-06-23 13:10:00,40.58,40.59,40.57,40.59,72474.0,38.49,38.4995,38.4805,38.4995,72474.0
2023-06-23 13:15:00,40.58,40.6,40.56,40.57,50615.0,38.49,38.509,38.471,38.4805,50615.0
2023-06-23 13:20:00,40.58,40.58,40.55,40.57,77129.0,38.49,38.49,38.4616,38.4805,77129.0
2023-06-23 13:25:00,40.57,40.6,40.56,40.59,60005.0,38.4805,38.509,38.471,38.4995,60005.0
2023-06-23 13:30:00,40.6,40.61,40.55,40.57,62035.0,38.509,38.5185,38.4616,38.4805,62035.0
2023-06-23 13:35:00,40.57,40.63,40.56,40.63,70322.0,38.4805,38.5374,38.471,38.5374,70322.0
2023-06-23 13:40:00,40.63,40.64,40.6,40.6,49627.0,38.5374,38.5469,38.509,38.509,49627.0
2023-06-23 13:45:00,40.61,40.62,40.59,40.61,47939.0,38.5185,38.528,38.4995,38.5185,47939.0
2023-06-23 13:50:00,40.61,40.62,40.58,40.61,103449.0,38.5185,38.528,38.49,38.5185,103449.0
2023-06-23 13:55:00,40.61,40.67,40.6,40.65,106538.0,38.5185,38.5754,38.509,38.5564,106538.0
2023-06-23 14:00:00,40.65,40.67,40.61,40.64,143963.0,38.5564,38.5754,38.5185,38.5469,143963.0
2023-06-23 14:05:00,40.64,40.65,40.59,40.6,59017.0,38.5469,38.5564,38.4995,38.509,59017.0
2023-06-23 14:10:00,40.59,40.6,40.54,40.54,75845.0,38.4995,38.509,38.4521,38.4521,75845.0
2023-06-23 14:15:00,40.54,40.55,40.51,40.55,123929.0,38.4521,38.4616,38.4236,38.4616,123929.0
2023-06-23 14:20:00,40.55,40.56,40.51,40.52,52106.0,38.4616,38.471,38.4236,38.4331,52106.0
2023-06-23 14:25:00,40.52,40.52,40.47,40.48,88013.0,38.4331,38.4331,38.3857,38.3952,88013.0
2023-06-23 14:30:00,40.48,40.48,40.45,40.46,102166.0,38.3952,38.3952,38.3667,38.3762,102166.0
2023-06-23 14:35:00,40.45,40.47,40.42,40.42,105366.0,38.3667,38.3857,38.3383,38.3383,105366.0
2023-06-23 14:40:00,40.42,40.46,40.41,40.45,136112.0,38.3383,38.3762,38.3288,38.3667,136112.0
2023-06-23 14:45:00,40.45,40.47,40.41,40.45,113366.0,38.3667,38.3857,38.3288,38.3667,113366.0
2023-06-23 14:50:00,40.45,40.45,40.35,40.36,122820.0,38.3667,38.3667,38.2719,38.2813,122820.0
2023-06-23 14:55:00,40.36,40.38,40.34,40.37,127678.0,38.2813,38.3003,38.2624,38.2908,127678.0
2023-06-23 15:00:00,40.36,40.39,40.31,40.38,109951.0,38.2813,38.3098,38.2339,38.3003,109951.0
2023-06-23 15:05:00,40.38,40.44,40.37,40.43,72516.0,38.3003,38.3572,38.2908,38.3477,72516.0
2023-06-23 15:10:00,40.43,40.44,40.42,40.43,70766.0,38.3477,38.3572,38.3383,38.3477,70766.0
2023-06-23 15:15:00,40.44,40.47,40.42,40.47,124440.0,38.3572,38.3857,38.3383,38.3857,124440.0
2023-06-23 15:20:00,40.47,40.47,40.42,40.45,120897.0,38.3857,38.3857,38.3383,38.3667,120897.0
2023-06-23 15:25:00,40.44,40.46,40.42,40.45,122750.0,38.3572,38.3762,38.3383,38.3667,122750.0
2023-06-23 15:30:00,40.46,40.52,40.45,40.51,201216.0,38.3762,38.4331,38.3667,38.4236,201216.0
2023-06-23 15:35:00,40.52,40.56,40.5,40.5,166337.0,38.4331,38.471,38.4141,38.4141,166337.0
2023-06-23 15:40:00,40.51,40.53,40.49,40.52,231631.0,38.4236,38.4426,38.4046,38.4331,231631.0
2023-06-23 15:45:00,40.52,40.54,40.48,40.51,398685.0,38.4331,38.4521,38.3952,38.4236,398685.0
2023-06-23 15:50:00,40.5,40.7,40.49,40.62,612617.0,38.4141,38.6038,38.4046,38.528,612617.0
2023-06-23 15:55:00,40.63,40.66,40.58,40.61,1060175.0,38.5374,38.5659,38.49,38.5185,1060175.0
2023-06-26 09:30:00,40.78,40.96,40.75,40.96,200353.0,38.6797,38.8504,38.6513,38.8504,200353.0
2023-06-26 09:35:00,40.94,41.16,40.94,41.07,67932.0,38.8315,39.0401,38.8315,38.9548,67932.0
2023-06-26 09:40:00,41.07,41.22,41.07,41.16,96780.0,38.9548,39.0971,38.9548,39.0401,96780.0
2023-06-26 09:45:00,41.17,41.2,41.07,41.08,96012.0,39.0496,39.0781,38.9548,38.9643,96012.0
2023-06-26 09:50:00,41.07,41.07,40.99,40.99,94674.0,38.9548,38.9548,38.8789,38.8789,94674.0
2023-06-26 09:55:00,41.0,41.01,40.9,40.97,127877.0,38.8884,38.8979,38.7935,38.8599,127877.0
2023-06-26 10:00:00,40.97,40.98,40.79,40.8,117712.0,38.8599,38.8694,38.6892,38.6987,117712.0
2023-06-26 10:05:00,40.79,40.9,40.77,40.77,145213.0,38.6892,38.7935,38.6702,38.6702,145213.0
2023-06-26 10:10:00,40.77,40.78,40.59,40.7,269508.0,38.6702,38.6797,38.4995,38.6038,269508.0
2023-06-26 10:15:00,40.71,40.75,40.66,40.66,132981.0,38.6133,38.6513,38.5659,38.5659,132981.0
2023-06-26 10:20:00,40.66,40.69,40.65,40.68,127456.0,38.5659,38.5943,38.5564,38.5849,127456.0
2023-06-26 10:25:00,40.68,40.69,40.6,40.61,172020.0,38.5849,38.5943,38.509,38.5185,172020.0
2023-06-26 10:30:00,40.61,40.61,40.47,40.47,157390.0,38.5185,38.5185,38.3857,38.3857,157390.0
2023-06-26 10:35:00,40.47,40.52,40.46,40.52,211412.0,38.3857,38.4331,38.3762,38.4331,211412.0
2023-06-26 10:40:00,40.51,40.56,40.45,40.55,102088.0,38.4236,38.471,38.3667,38.4616,102088.0
2023-06-26 10:45:00,40.55,40.61,40.51,40.59,102717.0,38.4616,38.5185,38.4236,38.4995,102717.0
2023-06-26 10:50:00,40.59,40.65,40.55,40.64,96226.0,38.4995,38.5564,38.4616,38.5469,96226.0
2023-06-26 10:55:00,40.63,40.66,40.61,40.64,106927.0,38.5374,38.5659,38.5185,38.5469,106927.0
2023-06-26 11:00:00,40.64,40.7,40.63,40.65,72600.0,38.5469,38.6038,38.5374,38.5564,72600.0
2023-06-26 11:05:00,40.65,40.72,40.62,40.66,79660.0,38.5564,38.6228,38.528,38.5659,79660.0
2023-06-26 11:10:00,40.65,40.69,40.64,40.69,69575.0,38.5564,38.5943,38.5469,38.5943,69575.0
2023-06-26 11:15:00,40.69,40.72,40.68,40.71,65496.0,38.5943,38.6228,38.5849,38.6133,65496.0
2023-06-26 11:20:00,40.71,40.71,40.66,40.68,76262.0,38.6133,38.6133,38.5659,38.5849,76262.0
2023-06-26 11:25:00,40.67,40.67,40.57,40.57,118254.0,38.5754,38.5754,38.4805,38.4805,118254.0
2023-06-26 11:30:00,40.57,40.61,40.52,40.6,349584.0,38.4805,38.5185,38.4331,38.509,349584.0
2023-06-26 11:35:00,40.59,40.67,40.59,40.65,117206.0,38.4995,38.5754,38.4995,38.5564,117206.0
2023-06-26 11:40:00,40.65,40.67,40.62,40.66,98724.0,38.5564,38.5754,38.528,38.5659,98724.0
2023-06-26 11:45:00,40.67,40.7,40.64,40.67,133500.0,38.5754,38.6038,38.5469,38.5754,133500.0
2023-06-26 11:50:00,40.67,40.73,40.66,40.72,92263.0,38.5754,38.6323,38.5659,38.6228,92263.0
2023-06-26 11:55:00,40.72,40.74,40.68,40.68,105102.0,38.6228,38.6418,38.5849,38.5849,105102.0
2023-06-26 12:00:00,40.69,40.7,40.66,40.68,79748.0,38.5943,38.6038,38.5659,38.5849,79748.0
2023-06-26 12:05:00,40.68,40.71,40.65,40.68,82790.0,38.5849,38.6133,38.5564,38.5849,82790.0
2023-06-26 12:10:00,40.69,40.7,40.64,40.66,134381.0,38.5943,38.6038,38.5469,38.5659,134381.0
2023-06-26 12:15:00,40.66,40.72,40.64,40.68,83063.0,38.5659,38.6228,38.5469,38.5849,83063.0
2023-06-26 12:20:00,40.68,40.73,40.65,40.73,71620.0,38.5849,38.6323,38.5564,38.6323,71620.0
2023-06-26 12:25:00,40.73,40.74,40.7,40.7,35126.0,38.6323,38.6418,38.6038,38.6038,35126.0
2023-06-26 12:30:00,40.71,40.73,40.67,40.67,36584.0,38.6133,38.6323,38.5754,38.5754,36584.0
2023-06-26 12:35:00,40.68,40.72,40.65,40.71,92741.0,38.5849,38.6228,38.5564,38.6133,92741.0
2023-06-26 12:40:00,40.72,40.74,40.66,40.67,100683.0,38.6228,38.6418,38.5659,38.5754,100683.0
2023-06-26 12:45:00,40.67,40.72,40.66,40.7,76968.0,38.5754,38.6228,38.5659,38.6038,76968.0
2023-06-26 12:50:00,40.71,40.75,40.7,40.73,62301.0,38.6133,38.6513,38.6038,38.6323,62301.0
2023-06-26 12:55:00,40.74,40.78,40.72,40.73,66300.0,38.6418,38.6797,38.6228,38.6323,66300.0
2023-06-26 13:00:00,40.73,40.76,40.72,40.75,33685.0,38.6323,38.6607,38.6228,38.6513,33685.0
2023-06-26 13:05:00,40.75,40.76,40.73,40.74,65786.0,38.6513,38.6607,38.6323,38.6418,65786.0
2023-06-26 13:10:00,40.74,40.79,40.73,40.77,56847.0,38.6418,38.6892,38.6323,38.6702,56847.0
2023-06-26 13:15:00,40.77,40.79,40.76,40.79,42243.0,38.6702,38.6892,38.6607,38.6892,42243.0
2023-06-26 13:20:00,40.79,40.79,40.73,40.73,61256.0,38.6892,38.6892,38.6323,38.6323,61256.0
2023-06-26 13:25:00,40.73,40.77,40.7,40.77,84628.0,38.6323,38.6702,38.6038,38.6702,84628.0
2023-06-26 13:30:00,40.77,40.78,40.74,40.75,48875.0,38.6702,38.6797,38.6418,38.6513,48875.0
2023-06-26 13:35:00,40.76,40.76,40.73,40.76,77741.0,38.6607,38.6607,38.6323,38.6607,77741.0
2023-06-26 13:40:00,40.76,40.81,40.74,40.8,216266.0,38.6607,38.7082,38.6418,38.6987,216266.0
2023-06-26 13:45:00,40.79,40.8,40.74,40.76,64950.0,38.6892,38.6987,38.6418,38.6607,64950.0
2023-06-26 13:50:00,40.76,40.78,40.75,40.76,51818.0,38.6607,38.6797,38.6513,38.6607,51818.0
2023-06-26 13:55:00,40.75,40.76,40.71,40.72,94775.0,38.6513,38.6607,38.6133,38.6228,94775.0
2023-06-26 14:00:00,40.71,40.73,40.69,40.72,52330.0,38.6133,38.6323,38.5943,38.6228,52330.0
2023-06-26 14:05:00,40.71,40.71,40.67,40.67,77757.0,38.6133,38.6133,38.5754,38.5754,77757.0
2023-06-26 14:10:00,40.67,40.69,40.65,40.65,68633.0,38.5754,38.5943,38.5564,38.5564,68633.0
2023-06-26 14:15:00,40.66,40.66,40.62,40.64,71080.0,38.5659,38.5659,38.528,38.5469,71080.0
2023-06-26 14:20:00,40.63,40.67,40.63,40.66,54828.0,38.5374,38.5754,38.5374,38.5659,54828.0
2023-06-26 14:25:00,40.67,40.68,40.65,40.68,61242.0,38.5754,38.5849,38.5564,38.5849,61242.0
2023-06-26 14:30:00,40.68,40.71,40.67,40.71,86391.0,38.5849,38.6133,38.5754,38.6133,86391.0
2023-06-26 14:35:00,40.71,40.73,40.69,40.72,63041.0,38.6133,38.6323,38.5943,38.6228,63041.0
2023-06-26 14:40:00,40.71,40.72,40.69,40.7,51402.0,38.6133,38.6228,38.5943,38.6038,51402.0
2023-06-26 14:45:00,40.7,40.71,40.67,40.71,75024.0,38.6038,38.6133,38.5754,38.6133,75024.0
2023-06-26 14:50:00,40.71,40.73,40.68,40.71,78302.0,38.6133,38.6323,38.5849,38.6133,78302.0
2023-06-26 14:55:00,40.72,40.74,40.71,40.74,89881.0,38.6228,38.6418,38.6133,38.6418,89881.0
2023-06-26 15:00:00,40.73,40.79,40.73,40.77,79438.0,38.6323,38.6892,38.6323,38.6702,79438.0
2023-06-26 15:05:00,40.78,40.8,40.74,40.8,90847.0,38.6797,38.6987,38.6418,38.6987,90847.0
2023-06-26 15:10:00,40.8,40.8,40.77,40.78,65954.0,38.6987,38.6987,38.6702,38.6797,65954.0
2023-06-26 15:15:00,40.77,40.81,40.77,40.8,118756.0,38.6702,38.7082,38.6702,38.6987,118756.0
2023-06-26 15:20:00,40.8,40.83,40.79,40.82,139405.0,38.6987,38.7271,38.6892,38.7177,139405.0
2023-06-26 15:25:00,40.81,40.83,40.8,40.83,42806.0,38.7082,38.7271,38.6987,38.7271,42806.0
2023-06-26 15:30:00,40.82,40.86,40.81,40.83,124879.0,38.7177,38.7556,38.7082,38.7271,124879.0
2023-06-26 15:35:00,40.82,40.83,40.79,40.8,83976.0,38.7177,38.7271,38.6892,38.6987,83976.0
2023-06-26 15:40:00,40.8,40.8,40.73,40.75,133035.0,38.6987,38.6987,38.6323,38.6513,133035.0
2023-06-26 15:45:00,40.75,40.75,40.65,40.69,215054.0,38.6513,38.6513,38.5564,38.5943,215054.0
2023-06-26 15:50:00,40.68,40.69,40.64,40.66,283080.0,38.5849,38.5943,38.5469,38.5659,283080.0
2023-06-26 15:55:00,40.67,40.67,40.56,40.61,1082620.0,38.5754,38.5754,38.471,38.5185,1082620.0
2023-06-27 09:30:00,40.62,40.62,40.43,40.51,178164.0,38.528,38.528,38.3477,38.4236,178164.0
2023-06-27 09:35:00,40.5,40.55,40.33,40.51,151326.0,38.4141,38.4616,38.2529,38.4236,151326.0
2023-06-27 09:40:00,40.51,40.65,40.49,40.62,79408.0,38.4236,38.5564,38.4046,38.528,79408.0
2023-06-27 09:45:00,40.61,40.63,40.47,40.51,83265.0,38.5185,38.5374,38.3857,38.4236,83265.0
2023-06-27 09:50:00,40.51,40.57,40.46,40.49,77972.0,38.4236,38.4805,38.3762,38.4046,77972.0
2023-06-27 09:55:00,40.48,40.57,40.46,40.57,81744.0,38.3952,38.4805,38.3762,38.4805,81744.0
2023-06-27 10:00:00,40.56,40.63,40.51,40.62,98405.0,38.471,38.5374,38.4236,38.528,98405.0
2023-06-27 10:05:00,40.61,40.63,40.5,40.52,110783.0,38.5185,38.5374,38.4141,38.4331,110783.0
2023-06-27 10:10:00,40.51,40.69,40.45,40.68,133994.0,38.4236,38.5943,38.3667,38.5849,133994.0
2023-06-27 10:15:00,40.69,40.79,40.66,40.66,94339.0,38.5943,38.6892,38.5659,38.5659,94339.0
2023-06-27 10:20:00,40.66,40.74,40.64,40.7,153258.0,38.5659,38.6418,38.5469,38.6038,153258.0
2023-06-27 10:25:00,40.71,40.72,40.66,40.68,64234.0,38.6133,38.6228,38.5659,38.5849,64234.0
2023-06-27 10:30:00,40.68,40.72,40.65,40.66,174346.0,38.5849,38.6228,38.5564,38.5659,174346.0
2023-06-27 10:35:00,40.66,40.75,40.63,40.73,93396.0,38.5659,38.6513,38.5374,38.6323,93396.0
2023-06-27 10:40:00,40.73,40.79,40.72,40.77,60826.0,38.6323,38.6892,38.6228,38.6702,60826.0
2023-06-27 10:45:00,40.78,40.84,40.78,40.79,110746.0,38.6797,38.7366,38.6797,38.6892,110746.0
2023-06-27 10:50:00,40.79,40.93,40.78,40.92,72297.0,38.6892,38.822,38.6797,38.8125,72297.0
2023-06-27 10:55:00,40.92,40.98,40.91,40.97,66098.0,38.8125,38.8694,38.803,38.8599,66098.0
2023-06-27 11:00:00,40.97,41.02,40.92,40.93,77090.0,38.8599,38.9074,38.8125,38.822,77090.0
2023-06-27 11:05:00,40.92,40.96,40.88,40.95,59919.0,38.8125,38.8504,38.7746,38.841,59919.0
2023-06-27 11:10:00,40.95,40.96,40.9,40.96,84594.0,38.841,38.8504,38.7935,38.8504,84594.0
2023-06-27 11:15:00,40.95,40.96,40.92,40.95,75675.0,38.841,38.8504,38.8125,38.841,75675.0
2023-06-27 11:20:00,40.94,40.95,40.91,40.92,57587.0,38.8315,38.841,38.803,38.8125,57587.0
2023-06-27 11:25:00,40.91,40.92,40.86,40.9,73855.0,38.803,38.8125,38.7556,38.7935,73855.0
2023-06-27 11:30:00,40.89,40.91,40.84,40.85,54177.0,38.784,38.803,38.7366,38.7461,54177.0
2023-06-27 11:35:00,40.85,40.91,40.85,40.89,81584.0,38.7461,38.803,38.7461,38.784,81584.0
2023-06-27 11:40:00,40.89,40.92,40.84,40.85,65645.0,38.784,38.8125,38.7366,38.7461,65645.0
2023-06-27 11:45:00,40.85,40.88,40.81,40.82,46170.0,38.7461,38.7746,38.7082,38.7177,46170.0
2023-06-27 11:50:00,40.82,40.84,40.79,40.8,59734.0,38.7177,38.7366,38.6892,38.6987,59734.0
2023-06-27 11:55:00,40.8,40.82,40.77,40.8,40296.0,38.6987,38.7177,38.6702,38.6987,40296.0
2023-06-27 12:00:00,40.8,40.86,40.78,40.86,51613.0,38.6987,38.7556,38.6797,38.7556,51613.0
2023-06-27 12:05:00,40.86,40.89,40.83,40.89,49946.0,38.7556,38.784,38.7271,38.784,49946.0
2023-06-27 12:10:00,40.89,40.91,40.86,40.9,42935.0,38.784,38.803,38.7556,38.7935,42935.0
2023-06-27 12:15:00,40.89,40.89,40.83,40.84,31825.0,38.784,38.784,38.7271,38.7366,31825.0
2023-06-27 12:20:00,40.83,40.89,40.83,40.89,28595.0,38.7271,38.784,38.7271,38.784,28595.0
2023-06-27 12:25:00,40.89,40.93,40.86,40.87,44805.0,38.784,38.822,38.7556,38.7651,44805.0
2023-06-27 12:30:00,40.87,40.89,40.85,40.89,32166.0,38.7651,38.784,38.7461,38.784,32166.0
2023-06-27 12:35:00,40.89,40.96,40.85,40.96,79890.0,38.784,38.8504,38.7461,38.8504,79890.0
2023-06-27 12:40:00,40.95,41.0,40.95,40.98,45682.0,38.841,38.8884,38.841,38.8694,45682.0
2023-06-27 12:45:00,40.98,41.02,40.97,41.01,43876.0,38.8694,38.9074,38.8599,38.8979,43876.0
2023-06-27 12:50:00,41.0,41.0,40.95,40.95,60417.0,38.8884,38.8884,38.841,38.841,60417.0
2023-06-27 12:55:00,40.96,40.98,40.94,40.98,23405.0,38.8504,38.8694,38.8315,38.8694,23405.0
2023-06-27 13:00:00,40.98,40.99,40.97,40.98,32378.0,38.8694,38.8789,38.8599,38.8694,32378.0
2023-06-27 13:05:00,40.98,40.99,40.94,40.97,46220.0,38.8694,38.8789,38.8315,38.8599,46220.0
2023-06-27 13:10:00,40.97,41.01,40.95,41.01,47705.0,38.8599,38.8979,38.841,38.8979,47705.0
2023-06-27 13:15:00,41.0,41.02,40.99,41.0,41209.0,38.8884,38.9074,38.8789,38.8884,41209.0
2023-06-27 13:20:00,41.0,41.02,40.97,41.01,40512.0,38.8884,38.9074,38.8599,38.8979,40512.0
2023-06-27 13:25:00,41.02,41.02,40.94,40.96,52124.0,38.9074,38.9074,38.8315,38.8504,52124.0
2023-06-27 13:30:00,40.96,40.97,40.94,40.97,68285.0,38.8504,38.8599,38.8315,38.8599,68285.0
2023-06-27 13:35:00,40.97,41.0,40.96,41.0,30708.0,38.8599,38.8884,38.8504,38.8884,30708.0
2023-06-27 13:40:00,41.0,41.05,41.0,41.04,46739.0,38.8884,38.9358,38.8884,38.9263,46739.0
2023-06-27 13:45:00,41.03,41.04,41.01,41.04,25879.0,38.9168,38.9263,38.8979,38.9263,25879.0
2023-06-27 13:50:00,41.04,41.05,41.02,41.02,30340.0,38.9263,38.9358,38.9074,38.9074,30340.0
2023-06-27 13:55:00,41.02,41.03,40.97,41.01,71240.0,38.9074,38.9168,38.8599,38.8979,71240.0
2023-06-27 14:00:00,41.01,41.05,41.01,41.05,37412.0,38.8979,38.9358,38.8979,38.9358,37412.0
2023-06-27 14:05:00,41.05,41.05,41.01,41.02,45775.0,38.9358,38.9358,38.8979,38.9074,45775.0
2023-06-27 14:10:00,41.02,41.06,41.02,41.05,73751.0,38.9074,38.9453,38.9074,38.9358,73751.0
2023-06-27 14:15:00,41.05,41.05,41.03,41.04,41513.0,38.9358,38.9358,38.9168,38.9263,41513.0
2023-06-27 14:20:00,41.05,41.05,41.01,41.02,35455.0,38.9358,38.9358,38.8979,38.9074,35455.0
2023-06-27 14:25:00,41.03,41.03,40.98,40.98,92004.0,38.9168,38.9168,38.8694,38.8694,92004.0
2023-06-27 14:30:00,40.99,41.03,40.95,40.98,60069.0,38.8789,38.9168,38.841,38.8694,60069.0
2023-06-27 14:35:00,40.98,41.0,40.96,40.97,37580.0,38.8694,38.8884,38.8504,38.8599,37580.0
2023-06-27 14:40:00,40.97,40.97,40.95,40.96,31826.0,38.8599,38.8599,38.841,38.8504,31826.0
2023-06-27 14:45:00,40.95,40.98,40.94,40.97,62768.0,38.841,38.8694,38.8315,38.8599,62768.0
2023-06-27 14:50:00,40.97,40.97,40.95,40.97,32951.0,38.8599,38.8599,38.841,38.8599,32951.0
2023-06-27 14:55:00,40.97,40.98,40.95,40.97,102686.0,38.8599,38.8694,38.841,38.8599,102686.0
2023-06-27 15:00:00,40.98,41.01,40.97,40.98,56656.0,38.8694,38.8979,38.8599,38.8694,56656.0
2023-06-27 15:05:00,40.98,41.0,40.95,40.96,82358.0,38.8694,38.8884,38.841,38.8504,82358.0
2023-06-27 15:10:00,40.95,40.96,40.91,40.91,93145.0,38.841,38.8504,38.803,38.803,93145.0
2023-06-27 15:15:00,40.91,40.92,40.87,40.88,147896.0,38.803,38.8125,38.7651,38.7746,147896.0
2023-06-27 15:20:00,40.88,40.89,40.85,40.85,83589.0,38.7746,38.784,38.7461,38.7461,83589.0
2023-06-27 15:25:00,40.86,40.9,40.85,40.88,121666.0,38.7556,38.7935,38.7461,38.7746,121666.0
2023-06-27 15:30:00,40.87,40.91,40.85,40.88,215294.0,38.7651,38.803,38.7461,38.7746,215294.0
2023-06-27 15:35:00,40.88,40.92,40.86,40.91,99803.0,38.7746,38.8125,38.7556,38.803,99803.0
2023-06-27 15:40:00,40.91,40.97,40.91,40.96,132506.0,38.803,38.8599,38.803,38.8504,132506.0
2023-06-27 15:45:00,40.96,41.0,40.96,40.99,215420.0,38.8504,38.8884,38.8504,38.8789,215420.0
2023-06-27 15:50:00,40.99,41.04,40.95,40.98,315839.0,38.8789,38.9263,38.841,38.8694,315839.0
2023-06-27 15:55:00,40.98,41.0,40.91,40.91,948972.0,38.8694,38.8884,38.803,38.803,948972.0
2023-06-28 09:30:00,40.92,40.94,40.66,40.89,266537.0,38.8125,38.8315,38.5659,38.784,266537.0
2023-06-28 09:35:00,40.9,40.93,40.68,40.72,144361.0,38.7935,38.822,38.5849,38.6228,144361.0
2023-06-28 09:40:00,40.72,40.73,40.55,40.7,151949.0,38.6228,38.6323,38.4616,38.6038,151949.0
2023-06-28 09:45:00,40.7,40.7,40.5,40.51,122729.0,38.6038,38.6038,38.4141,38.4236,122729.0
2023-06-28 09:50:00,40.51,40.68,40.47,40.65,306323.0,38.4236,38.5849,38.3857,38.5564,306323.0
2023-06-28 09:55:00,40.65,40.69,40.6,40.68,80958.0,38.5564,38.5943,38.509,38.5849,80958.0
2023-06-28 10:00:00,40.68,40.68,40.52,40.63,107587.0,38.5849,38.5849,38.4331,38.5374,107587.0
2023-06-28 10:05:00,40.63,40.71,40.6,40.64,136971.0,38.5374,38.6133,38.509,38.5469,136971.0
2023-06-28 10:10:00,40.64,40.7,40.61,40.7,71049.0,38.5469,38.6038,38.5185,38.6038,71049.0
2023-06-28 10:15:00,40.7,40.74,40.64,40.72,107698.0,38.6038,38.6418,38.5469,38.6228,107698.0
2023-06-28 10:20:00,40.72,40.78,40.71,40.73,102450.0,38.6228,38.6797,38.6133,38.6323,102450.0
2023-06-28 10:25:00,40.73,40.74,40.64,40.66,72770.0,38.6323,38.6418,38.5469,38.5659,72770.0
2023-06-28 10:30:00,40.67,40.71,40.61,40.66,69515.0,38.5754,38.6133,38.5185,38.5659,69515.0
2023-06-28 10:35:00,40.66,40.66,40.54,40.62,164714.0,38.5659,38.5659,38.4521,38.528,164714.0
2023-06-28 10:40:00,40.62,40.64,40.55,40.55,125499.0,38.528,38.5469,38.4616,38.4616,125499.0
2023-06-28 10:45:00,40.55,40.59,40.52,40.55,93130.0,38.4616,38.4995,38.4331,38.4616,93130.0
2023-06-28 10:50:00,40.56,40.58,40.52,40.55,92027.0,38.471,38.49,38.4331,38.4616,92027.0
2023-06-28 10:55:00,40.55,40.56,40.48,40.49,101492.0,38.4616,38.471,38.3952,38.4046,101492.0
2023-06-28 11:00:00,40.48,40.52,40.44,40.46,82113.0,38.3952,38.4331,38.3572,38.3762,82113.0
2023-06-28 11:05:00,40.46,40.48,40.42,40.48,108556.0,38.3762,38.3952,38.3383,38.3952,108556.0
2023-06-28 11:10:00,40.48,40.51,40.42,40.46,80365.0,38.3952,38.4236,38.3383,38.3762,80365.0
2023-06-28 11:15:00,40.46,40.52,40.42,40.52,103911.0,38.3762,38.4331,38.3383,38.4331,103911.0
2023-06-28 11:20:00,40.52,40.55,40.5,40.53,133622.0,38.4331,38.4616,38.4141,38.4426,133622.0
2023-06-28 11:25:00,40.53,40.65,40.52,40.63,78893.0,38.4426,38.5564,38.4331,38.5374,78893.0
2023-06-28 11:30:00,40.63,40.69,40.61,40.69,60382.0,38.5374,38.5943,38.5185,38.5943,60382.0
2023-06-28 11:35:00,40.69,40.71,40.64,40.64,57833.0,38.5943,38.6133,38.5469,38.5469,57833.0
2023-06-28 11:40:00,40.64,40.66,40.59,40.61,72259.0,38.5469,38.5659,38.4995,38.5185,72259.0
2023-06-28 11:45:00,40.62,40.68,40.6,40.61,129281.0,38.528,38.5849,38.509,38.5185,129281.0
2023-06-28 11:50:00,40.6,40.62,40.55,40.58,67503.0,38.509,38.528,38.4616,38.49,67503.0
2023-06-28 11:55:00,40.58,40.6,40.57,40.58,88068.0,38.49,38.509,38.4805,38.49,88068.0
2023-06-28 12:00:00,40.57,40.63,40.57,40.61,109809.0,38.4805,38.5374,38.4805,38.5185,109809.0
2023-06-28 12:05:00,40.61,40.65,40.59,40.64,71234.0,38.5185,38.5564,38.4995,38.5469,71234.0
2023-06-28 12:10:00,40.64,40.68,40.63,40.64,107549.0,38.5469,38.5849,38.5374,38.5469,107549.0
2023-06-28 12:15:00,40.65,40.69,40.64,40.67,83315.0,38.5564,38.5943,38.5469,38.5754,83315.0
2023-06-28 12:20:00,40.66,40.7,40.64,40.7,34936.0,38.5659,38.6038,38.5469,38.6038,34936.0
2023-06-28 12:25:00,40.7,40.71,40.65,40.7,51328.0,38.6038,38.6133,38.5564,38.6038,51328.0
2023-06-28 12:30:00,40.7,40.73,40.69,40.72,81062.0,38.6038,38.6323,38.5943,38.6228,81062.0
2023-06-28 12:35:00,40.72,40.74,40.71,40.73,48763.0,38.6228,38.6418,38.6133,38.6323,48763.0
2023-06-28 12:40:00,40.73,40.74,40.63,40.65,108280.0,38.6323,38.6418,38.5374,38.5564,108280.0
2023-06-28 12:45:00,40.64,40.66,40.59,40.61,65671.0,38.5469,38.5659,38.4995,38.5185,65671.0
2023-06-28 12:50:00,40.6,40.61,40.5,40.53,91749.0,38.509,38.5185,38.4141,38.4426,91749.0
2023-06-28 12:55:00,40.52,40.59,40.5,40.58,52125.0,38.4331,38.4995,38.4141,38.49,52125.0
2023-06-28 13:00:00,40.58,40.59,40.5,40.52,76957.0,38.49,38.4995,38.4141,38.4331,76957.0
2023-06-28 13:05:00,40.52,40.54,40.42,40.43,313984.0,38.4331,38.4521,38.3383,38.3477,313984.0
2023-06-28 13:10:00,40.43,40.48,40.4,40.48,107228.0,38.3477,38.3952,38.3193,38.3952,107228.0
2023-06-28 13:15:00,40.47,40.47,40.44,40.45,42951.0,38.3857,38.3857,38.3572,38.3667,42951.0
2023-06-28 13:20:00,40.44,40.45,40.4,40.41,79034.0,38.3572,38.3667,38.3193,38.3288,79034.0
2023-06-28 13:25:00,40.41,40.46,40.4,40.45,64663.0,38.3288,38.3762,38.3193,38.3667,64663.0
2023-06-28 13:30:00,40.46,40.47,40.38,40.39,80542.0,38.3762,38.3857,38.3003,38.3098,80542.0
2023-06-28 13:35:00,40.38,40.43,40.38,40.41,54850.0,38.3003,38.3477,38.3003,38.3288,54850.0
2023-06-28 13:40:00,40.41,40.45,40.41,40.41,59302.0,38.3288,38.3667,38.3288,38.3288,59302.0
2023-06-28 13:45:00,40.41,40.44,40.4,40.41,90495.0,38.3288,38.3572,38.3193,38.3288,90495.0
2023-06-28 13:50:00,40.41,40.45,40.41,40.44,63829.0,38.3288,38.3667,38.3288,38.3572,63829.0
2023-06-28 13:55:00,40.45,40.46,40.43,40.46,81232.0,38.3667,38.3762,38.3477,38.3762,81232.0
2023-06-28 14:00:00,40.46,40.48,40.44,40.46,75439.0,38.3762,38.3952,38.3572,38.3762,75439.0
2023-06-28 14:05:00,40.46,40.48,40.45,40.47,60569.0,38.3762,38.3952,38.3667,38.3857,60569.0
2023-06-28 14:10:00,40.47,40.5,40.46,40.48,99251.0,38.3857,38.4141,38.3762,38.3952,99251.0
2023-06-28 14:15:00,40.48,40.48,40.43,40.44,154008.0,38.3952,38.3952,38.3477,38.3572,154008.0
2023-06-28 14:20:00,40.43,40.45,40.41,40.44,82655.0,38.3477,38.3667,38.3288,38.3572,82655.0
2023-06-28 14:25:00,40.44,40.47,40.41,40.46,100033.0,38.3572,38.3857,38.3288,38.3762,100033.0
2023-06-28 14:30:00,40.46,40.48,40.45,40.47,48906.0,38.3762,38.3952,38.3667,38.3857,48906.0
2023-06-28 14:35:00,40.48,40.52,40.47,40.49,70824.0,38.3952,38.4331,38.3857,38.4046,70824.0
2023-06-28 14:40:00,40.49,40.51,40.46,40.48,144445.0,38.4046,38.4236,38.3762,38.3952,144445.0
2023-06-28 14:45:00,40.48,40.5,40.44,40.46,109404.0,38.3952,38.4141,38.3572,38.3762,109404.0
2023-06-28 14:50:00,40.46,40.48,40.45,40.47,64929.0,38.3762,38.3952,38.3667,38.3857,64929.0
2023-06-28 14:55:00,40.46,40.48,40.44,40.47,85026.0,38.3762,38.3952,38.3572,38.3857,85026.0
2023-06-28 15:00:00,40.48,40.5,40.42,40.43,59623.0,38.3952,38.4141,38.3383,38.3477,59623.0
2023-06-28 15:05:00,40.43,40.47,40.38,40.47,130624.0,38.3477,38.3857,38.3003,38.3857,130624.0
2023-06-28 15:10:00,40.47,40.47,40.42,40.43,135101.0,38.3857,38.3857,38.3383,38.3477,135101.0
2023-06-28 15:15:00,40.43,40.45,40.38,40.43,117785.0,38.3477,38.3667,38.3003,38.3477,117785.0
2023-06-28 15:20:00,40.43,40.45,40.41,40.45,116638.0,38.3477,38.3667,38.3288,38.3667,116638.0
2023-06-28 15:25:00,40.44,40.49,40.44,40.49,183722.0,38.3572,38.4046,38.3572,38.4046,183722.0
2023-06-28 15:30:00,40.48,40.54,40.48,40.54,132382.0,38.3952,38.4521,38.3952,38.4521,132382.0
2023-06-28 15:35:00,40.54,40.54,40.45,40.51,291525.0,38.4521,38.4521,38.3667,38.4236,291525.0
2023-06-28 15:40:00,40.51,40.52,40.47,40.51,184030.0,38.4236,38.4331,38.3857,38.4236,184030.0
2023-06-28 15:45:00,40.5,40.54,40.49,40.52,402790.0,38.4141,38.4521,38.4046,38.4331,402790.0
2023-06-28 15:50:00,40.52,40.57,40.47,40.54,521889.0,38.4331,38.4805,38.3857,38.4521,521889.0
2023-06-28 15:55:00,40.54,40.63,40.52,40.63,1106789.0,38.4521,38.5374,38.4331,38.5374,1106789.0
2023-06-29 09:30:00,41.48,41.95,41.36,41.94,965450.0,39.3437,39.7895,39.2298,39.78,965450.0
2023-06-29 09:35:00,41.93,42.18,41.83,42.01,557345.0,39.7705,40.0076,39.6756,39.8464,557345.0
2023-06-29 09:40:00,42.01,42.03,41.84,41.98,342431.0,39.8464,39.8653,39.6851,39.8179,342431.0
2023-06-29 09:45:00,41.98,42.02,41.76,41.84,312876.0,39.8179,39.8558,39.6092,39.6851,312876.0
2023-06-29 09:50:00,41.84,41.85,41.68,41.78,252075.0,39.6851,39.6946,39.5334,39.6282,252075.0
2023-06-29 09:55:00,41.79,41.84,41.72,41.77,157721.0,39.6377,39.6851,39.5713,39.6187,157721.0
2023-06-29 10:00:00,41.77,42.01,41.76,41.98,238600.0,39.6187,39.8464,39.6092,39.8179,238600.0
2023-06-29 10:05:00,41.99,42.11,41.98,42.09,415338.0,39.8274,39.9412,39.8179,39.9222,415338.0
2023-06-29 10:10:00,42.09,42.12,41.93,42.02,228534.0,39.9222,39.9507,39.7705,39.8558,228534.0
2023-06-29 10:15:00,42.01,42.02,41.85,41.93,323995.0,39.8464,39.8558,39.6946,39.7705,323995.0
2023-06-29 10:20:00,41.93,41.97,41.86,41.86,112619.0,39.7705,39.8084,39.7041,39.7041,112619.0
2023-06-29 10:25:00,41.87,42.03,41.86,42.01,214720.0,39.7136,39.8653,39.7041,39.8464,214720.0
2023-06-29 10:30:00,42.0,42.02,41.91,41.94,137061.0,39.8369,39.8558,39.7515,39.78,137061.0
2023-06-29 10:35:00,41.94,41.94,41.81,41.84,149733.0,39.78,39.78,39.6567,39.6851,149733.0
2023-06-29 10:40:00,41.84,41.87,41.8,41.86,104978.0,39.6851,39.7136,39.6472,39.7041,104978.0
2023-06-29 10:45:00,41.87,41.89,41.76,41.8,195529.0,39.7136,39.7325,39.6092,39.6472,195529.0
2023-06-29 10:50:00,41.8,41.8,41.61,41.63,202443.0,39.6472,39.6472,39.467,39.4859,202443.0
2023-06-29 10:55:00,41.63,41.72,41.6,41.68,258290.0,39.4859,39.5713,39.4575,39.5334,258290.0
2023-06-29 11:00:00,41.68,41.72,41.65,41.68,323135.0,39.5334,39.5713,39.5049,39.5334,323135.0
2023-06-29 11:05:00,41.69,41.79,41.68,41.77,132347.0,39.5428,39.6377,39.5334,39.6187,132347.0
2023-06-29 11:10:00,41.77,41.82,41.76,41.81,136082.0,39.6187,39.6661,39.6092,39.6567,136082.0
2023-06-29 11:15:00,41.82,41.85,41.77,41.79,210487.0,39.6661,39.6946,39.6187,39.6377,210487.0
2023-06-29 11:20:00,41.79,41.79,41.75,41.78,93972.0,39.6377,39.6377,39.5998,39.6282,93972.0
2023-06-29 11:25:00,41.79,41.87,41.78,41.8,156788.0,39.6377,39.7136,39.6282,39.6472,156788.0
2023-06-29 11:30:00,41.8,41.88,41.79,41.84,157413.0,39.6472,39.7231,39.6377,39.6851,157413.0
2023-06-29 11:35:00,41.84,41.87,41.81,41.87,156656.0,39.6851,39.7136,39.6567,39.7136,156656.0
2023-06-29 11:40:00,41.87,41.91,41.83,41.86,146537.0,39.7136,39.7515,39.6756,39.7041,146537.0
2023-06-29 11:45:00,41.86,41.92,41.84,41.88,113366.0,39.7041,39.761,39.6851,39.7231,113366.0
2023-06-29 11:50:00,41.88,41.97,41.87,41.97,130301.0,39.7231,39.8084,39.7136,39.8084,130301.0
2023-06-29 11:55:00,41.97,41.98,41.9,41.98,176689.0,39.8084,39.8179,39.742,39.8179,176689.0
2023-06-29 12:00:00,41.98,42.0,41.94,41.99,121491.0,39.8179,39.8369,39.78,39.8274,121491.0
2023-06-29 12:05:00,42.0,42.01,41.97,41.98,173168.0,39.8369,39.8464,39.8084,39.8179,173168.0
2023-06-29 12:10:00,41.98,42.04,41.97,42.03,240926.0,39.8179,39.8748,39.8084,39.8653,240926.0
2023-06-29 12:15:00,42.03,42.1,42.01,42.09,155861.0,39.8653,39.9317,39.8464,39.9222,155861.0
2023-06-29 12:20:00,42.09,42.2,42.09,42.2,380201.0,39.9222,40.0266,39.9222,40.0266,380201.0
2023-06-29 12:25:00,42.2,42.2,42.13,42.16,192331.0,40.0266,40.0266,39.9602,39.9886,192331.0
2023-06-29 12:30:00,42.17,42.22,42.15,42.19,208049.0,39.9981,40.0455,39.9792,40.0171,208049.0
2023-06-29 12:35:00,42.2,42.24,42.19,42.23,139796.0,40.0266,40.0645,40.0171,40.055,139796.0
2023-06-29 12:40:00,42.23,42.24,42.19,42.2,232116.0,40.055,40.0645,40.0171,40.0266,232116.0
2023-06-29 12:45:00,42.2,42.27,42.19,42.24,256561.0,40.0266,40.093,40.0171,40.0645,256561.0
2023-06-29 12:50:00,42.24,42.29,42.2,42.22,431057.0,40.0645,40.1119,40.0266,40.0455,431057.0
2023-06-29 12:55:00,42.23,42.3,42.21,42.29,265468.0,40.055,40.1214,40.0361,40.1119,265468.0
2023-06-29 13:00:00,42.29,42.34,42.27,42.29,161606.0,40.1119,40.1594,40.093,40.1119,161606.0
2023-06-29 13:05:00,42.29,42.3,42.24,42.28,211533.0,40.1119,40.1214,40.0645,40.1025,211533.0
2023-06-29 13:10:00,42.28,42.28,42.24,42.24,120372.0,40.1025,40.1025,40.0645,40.0645,120372.0
2023-06-29 13:15:00,42.25,42.31,42.24,42.31,112524.0,40.074,40.1309,40.0645,40.1309,112524.0
2023-06-29 13:20:00,42.3,42.34,42.29,42.31,116287.0,40.1214,40.1594,40.1119,40.1309,116287.0
2023-06-29 13:25:00,42.31,42.38,42.3,42.38,115174.0,40.1309,40.1973,40.1214,40.1973,115174.0
2023-06-29 13:30:00,42.38,42.4,42.34,42.39,173212.0,40.1973,40.2163,40.1594,40.2068,173212.0
2023-06-29 13:35:00,42.39,42.41,42.38,42.39,216792.0,40.2068,40.2258,40.1973,40.2068,216792.0
2023-06-29 13:40:00,42.4,42.41,42.35,42.38,99606.0,40.2163,40.2258,40.1689,40.1973,99606.0
2023-06-29 13:45:00,42.38,42.4,42.35,42.38,81310.0,40.1973,40.2163,40.1689,40.1973,81310.0
2023-06-29 13:50:00,42.37,42.38,42.35,42.36,65211.0,40.1878,40.1973,40.1689,40.1783,65211.0
2023-06-29 13:55:00,42.35,42.38,42.33,42.37,125057.0,40.1689,40.1973,40.1499,40.1878,125057.0
2023-06-29 14:00:00,42.37,42.38,42.26,42.28,208186.0,40.1878,40.1973,40.0835,40.1025,208186.0
2023-06-29 14:05:00,42.28,42.29,42.24,42.27,320955.0,40.1025,40.1119,40.0645,40.093,320955.0
2023-06-29 14:10:00,42.28,42.32,42.26,42.32,111648.0,40.1025,40.1404,40.0835,40.1404,111648.0
2023-06-29 14:15:00,42.31,42.36,42.26,42.36,265720.0,40.1309,40.1783,40.0835,40.1783,265720.0
2023-06-29 14:20:00,42.35,42.36,42.3,42.34,87913.0,40.1689,40.1783,40.1214,40.1594,87913.0
2023-06-29 14:25:00,42.34,42.35,42.3,42.33,135454.0,40.1594,40.1689,40.1214,40.1499,135454.0
2023-06-29 14:30:00,42.33,42.36,42.32,42.34,85681.0,40.1499,40.1783,40.1404,40.1594,85681.0
2023-06-29 14:35:00,42.35,42.4,42.34,42.38,133173.0,40.1689,40.2163,40.1594,40.1973,133173.0
2023-06-29 14:40:00,42.37,42.44,42.34,42.43,269868.0,40.1878,40.2542,40.1594,40.2447,269868.0
2023-06-29 14:45:00,42.43,42.5,42.42,42.47,337249.0,40.2447,40.3111,40.2352,40.2827,337249.0
2023-06-29 14:50:00,42.46,42.48,42.41,42.45,179082.0,40.2732,40.2922,40.2258,40.2637,179082.0
2023-06-29 14:55:00,42.45,42.45,42.41,42.42,124094.0,40.2637,40.2637,40.2258,40.2352,124094.0
2023-06-29 15:00:00,42.42,42.44,42.4,42.44,120770.0,40.2352,40.2542,40.2163,40.2542,120770.0
2023-06-29 15:05:00,42.44,42.49,42.43,42.48,157010.0,40.2542,40.3016,40.2447,40.2922,157010.0
2023-06-29 15:10:00,42.48,42.5,42.45,42.48,172921.0,40.2922,40.3111,40.2637,40.2922,172921.0
2023-06-29 15:15:00,42.48,42.51,42.46,42.48,247340.0,40.2922,40.3206,40.2732,40.2922,247340.0
2023-06-29 15:20:00,42.48,42.5,42.43,42.47,196663.0,40.2922,40.3111,40.2447,40.2827,196663.0
2023-06-29 15:25:00,42.47,42.5,42.4,42.41,218054.0,40.2827,40.3111,40.2163,40.2258,218054.0
2023-06-29 15:30:00,42.4,42.44,42.37,42.4,326825.0,40.2163,40.2542,40.1878,40.2163,326825.0
2023-06-29 15:35:00,42.4,42.4,42.32,42.33,194965.0,40.2163,40.2163,40.1404,40.1499,194965.0
2023-06-29 15:40:00,42.33,42.36,42.3,42.33,358002.0,40.1499,40.1783,40.1214,40.1499,358002.0
2023-06-29 15:45:00,42.32,42.42,42.3,42.41,313704.0,40.1404,40.2352,40.1214,40.2258,313704.0
2023-06-29 15:50:00,42.41,42.48,42.4,42.43,465045.0,40.2258,40.2922,40.2163,40.2447,465045.0
2023-06-29 15:55:00,42.42,42.46,42.34,42.46,1675172.0,40.2352,40.2732,40.1594,40.2732,1675172.0
2023-06-30 09:30:00,42.95,43.22,42.85,43.09,1072110.0,40.738,40.994,40.6431,40.8707,1072110.0
2023-06-30 09:35:00,43.09,43.09,42.88,42.95,470188.0,40.8707,40.8707,40.6716,40.738,470188.0
2023-06-30 09:40:00,42.94,43.13,42.89,43.01,421539.0,40.7285,40.9087,40.681,40.7949,421539.0
2023-06-30 09:45:00,43.01,43.02,42.72,42.84,351733.0,40.7949,40.8043,40.5198,40.6336,351733.0
2023-06-30 09:50:00,42.84,42.95,42.81,42.85,180229.0,40.6336,40.738,40.6052,40.6431,180229.0
2023-06-30 09:55:00,42.85,43.0,42.85,42.9,161960.0,40.6431,40.7854,40.6431,40.6905,161960.0
2023-06-30 10:00:00,42.91,42.94,42.85,42.93,105907.0,40.7,40.7285,40.6431,40.719,105907.0
2023-06-30 10:05:00,42.93,42.98,42.83,42.98,135388.0,40.719,40.7664,40.6241,40.7664,135388.0
2023-06-30 10:10:00,42.98,43.03,42.95,43.0,114668.0,40.7664,40.8138,40.738,40.7854,114668.0
2023-06-30 10:15:00,42.99,43.01,42.92,42.93,94349.0,40.7759,40.7949,40.7095,40.719,94349.0
2023-06-30 10:20:00,42.93,42.93,42.86,42.88,109791.0,40.719,40.719,40.6526,40.6716,109791.0
2023-06-30 10:25:00,42.88,42.99,42.86,42.98,126557.0,40.6716,40.7759,40.6526,40.7664,126557.0
2023-06-30 10:30:00,42.98,43.0,42.92,42.93,83290.0,40.7664,40.7854,40.7095,40.719,83290.0
2023-06-30 10:35:00,42.93,42.93,42.74,42.75,158197.0,40.719,40.719,40.5388,40.5483,158197.0
2023-06-30 10:40:00,42.75,42.78,42.72,42.74,125595.0,40.5483,40.5767,40.5198,40.5388,125595.0
2023-06-30 10:45:00,42.73,42.74,42.64,42.66,96634.0,40.5293,40.5388,40.4439,40.4629,96634.0
2023-06-30 10:50:00,42.66,42.71,42.64,42.69,123955.0,40.4629,40.5103,40.4439,40.4913,123955.0
2023-06-30 10:55:00,42.69,42.7,42.62,42.69,147973.0,40.4913,40.5008,40.4249,40.4913,147973.0
2023-06-30 11:00:00,42.69,42.77,42.65,42.76,115885.0,40.4913,40.5672,40.4534,40.5577,115885.0
2023-06-30 11:05:00,42.76,42.79,42.73,42.76,93591.0,40.5577,40.5862,40.5293,40.5577,93591.0
2023-06-30 11:10:00,42.75,42.77,42.72,42.72,120846.0,40.5483,40.5672,40.5198,40.5198,120846.0
2023-06-30 11:15:00,42.73,42.76,42.68,42.75,82558.0,40.5293,40.5577,40.4819,40.5483,82558.0
2023-06-30 11:20:00,42.75,42.82,42.74,42.8,112899.0,40.5483,40.6146,40.5388,40.5957,112899.0
2023-06-30 11:25:00,42.8,42.82,42.76,42.79,66927.0,40.5957,40.6146,40.5577,40.5862,66927.0
2023-06-30 11:30:00,42.79,42.79,42.71,42.77,107320.0,40.5862,40.5862,40.5103,40.5672,107320.0
2023-06-30 11:35:00,42.78,42.88,42.77,42.86,130358.0,40.5767,40.6716,40.5672,40.6526,130358.0
2023-06-30 11:40:00,42.86,42.88,42.82,42.84,99439.0,40.6526,40.6716,40.6146,40.6336,99439.0
2023-06-30 11:45:00,42.82,42.9,42.82,42.89,66432.0,40.6146,40.6905,40.6146,40.681,66432.0
2023-06-30 11:50:00,42.89,42.89,42.79,42.81,136855.0,40.681,40.681,40.5862,40.6052,136855.0
2023-06-30 11:55:00,42.81,42.81,42.69,42.75,746295.0,40.6052,40.6052,40.4913,40.5483,746295.0
2023-06-30 12:00:00,42.75,42.75,42.62,42.69,436681.0,40.5483,40.5483,40.4249,40.4913,436681.0
2023-06-30 12:05:00,42.69,42.71,42.67,42.7,84035.0,40.4913,40.5103,40.4724,40.5008,84035.0
2023-06-30 12:10:00,42.7,42.74,42.69,42.73,64189.0,40.5008,40.5388,40.4913,40.5293,64189.0
2023-06-30 12:15:00,42.73,42.76,42.71,42.75,96858.0,40.5293,40.5577,40.5103,40.5483,96858.0
2023-06-30 12:20:00,42.75,42.79,42.74,42.77,88929.0,40.5483,40.5862,40.5388,40.5672,88929.0
2023-06-30 12:25:00,42.77,42.78,42.76,42.77,118223.0,40.5672,40.5767,40.5577,40.5672,118223.0
2023-06-30 12:30:00,42.77,42.8,42.76,42.79,86583.0,40.5672,40.5957,40.5577,40.5862,86583.0
2023-06-30 12:35:00,42.79,42.81,42.78,42.79,111613.0,40.5862,40.6052,40.5767,40.5862,111613.0
2023-06-30 12:40:00,42.8,42.83,42.78,42.83,57912.0,40.5957,40.6241,40.5767,40.6241,57912.0
2023-06-30 12:45:00,42.83,42.83,42.77,42.77,64417.0,40.6241,40.6241,40.5672,40.5672,64417.0
2023-06-30 12:50:00,42.78,42.8,42.74,42.77,122328.0,40.5767,40.5957,40.5388,40.5672,122328.0
2023-06-30 12:55:00,42.77,42.8,42.75,42.79,72467.0,40.5672,40.5957,40.5483,40.5862,72467.0
2023-06-30 13:00:00,42.8,42.8,42.72,42.76,143480.0,40.5957,40.5957,40.5198,40.5577,143480.0
2023-06-30 13:05:00,42.76,42.76,42.69,42.69,97309.0,40.5577,40.5577,40.4913,40.4913,97309.0
2023-06-30 13:10:00,42.69,42.72,42.64,42.68,160013.0,40.4913,40.5198,40.4439,40.4819,160013.0
2023-06-30 13:15:00,42.67,42.74,42.67,42.72,98151.0,40.4724,40.5388,40.4724,40.5198,98151.0
2023-06-30 13:20:00,42.72,42.76,42.71,42.73,78727.0,40.5198,40.5577,40.5103,40.5293,78727.0
2023-06-30 13:25:00,42.74,42.76,42.73,42.75,47801.0,40.5388,40.5577,40.5293,40.5483,47801.0
2023-06-30 13:30:00,42.75,42.81,42.73,42.79,330588.0,40.5483,40.6052,40.5293,40.5862,330588.0
2023-06-30 13:35:00,42.79,42.79,42.76,42.77,101822.0,40.5862,40.5862,40.5577,40.5672,101822.0
2023-06-30 13:40:00,42.77,42.81,42.77,42.78,63603.0,40.5672,40.6052,40.5672,40.5767,63603.0
2023-06-30 13:45:00,42.79,42.92,42.78,42.91,76998.0,40.5862,40.7095,40.5767,40.7,76998.0
2023-06-30 13:50:00,42.92,42.93,42.86,42.91,130813.0,40.7095,40.719,40.6526,40.7,130813.0
2023-06-30 13:55:00,42.91,42.91,42.87,42.88,174068.0,40.7,40.7,40.6621,40.6716,174068.0
2023-06-30 14:00:00,42.88,42.9,42.86,42.89,236122.0,40.6716,40.6905,40.6526,40.681,236122.0
2023-06-30 14:05:00,42.89,42.9,42.84,42.86,150217.0,40.681,40.6905,40.6336,40.6526,150217.0
2023-06-30 14:10:00,42.86,42.88,42.83,42.86,110831.0,40.6526,40.6716,40.6241,40.6526,110831.0
2023-06-30 14:15:00,42.86,42.88,42.84,42.84,158095.0,40.6526,40.6716,40.6336,40.6336,158095.0
2023-06-30 14:20:00,42.84,42.85,42.78,42.83,182479.0,40.6336,40.6431,40.5767,40.6241,182479.0
2023-06-30 14:25:00,42.83,42.85,42.81,42.82,115686.0,40.6241,40.6431,40.6052,40.6146,115686.0
2023-06-30 14:30:00,42.83,42.83,42.74,42.75,252671.0,40.6241,40.6241,40.5388,40.5483,252671.0
2023-06-30 14:35:00,42.75,42.78,42.74,42.76,143631.0,40.5483,40.5767,40.5388,40.5577,143631.0
2023-06-30 14:40:00,42.76,42.78,42.75,42.77,136686.0,40.5577,40.5767,40.5483,40.5672,136686.0
2023-06-30 14:45:00,42.77,42.8,42.76,42.8,88118.0,40.5672,40.5957,40.5577,40.5957,88118.0
2023-06-30 14:50:00,42.8,42.83,42.78,42.82,98596.0,40.5957,40.6241,40.5767,40.6146,98596.0
2023-06-30 14:55:00,42.82,42.82,42.78,42.8,95826.0,40.6146,40.6146,40.5767,40.5957,95826.0
2023-06-30 15:00:00,42.8,42.83,42.79,42.81,70594.0,40.5957,40.6241,40.5862,40.6052,70594.0
2023-06-30 15:05:00,42.81,42.82,42.76,42.78,102725.0,40.6052,40.6146,40.5577,40.5767,102725.0
2023-06-30 15:10:00,42.77,42.79,42.76,42.77,137503.0,40.5672,40.5862,40.5577,40.5672,137503.0
2023-06-30 15:15:00,42.77,42.8,42.76,42.77,90718.0,40.5672,40.5957,40.5577,40.5672,90718.0
2023-06-30 15:20:00,42.77,42.78,42.72,42.75,106524.0,40.5672,40.5767,40.5198,40.5483,106524.0
2023-06-30 15:25:00,42.74,42.77,42.72,42.77,174888.0,40.5388,40.5672,40.5198,40.5672,174888.0
2023-06-30 15:30:00,42.77,42.79,42.75,42.76,137442.0,40.5672,40.5862,40.5483,40.5577,137442.0
2023-06-30 15:35:00,42.77,42.79,42.72,42.75,275409.0,40.5672,40.5862,40.5198,40.5483,275409.0
2023-06-30 15:40:00,42.75,42.77,42.73,42.76,186338.0,40.5483,40.5672,40.5293,40.5577,186338.0
2023-06-30 15:45:00,42.76,42.8,42.74,42.77,344979.0,40.5577,40.5957,40.5388,40.5672,344979.0
2023-06-30 15:50:00,42.78,42.8,42.75,42.79,455358.0,40.5767,40.5957,40.5483,40.5862,455358.0
2023-06-30 15:55:00,42.79,42.8,42.67,42.67,1223825.0,40.5862,40.5957,40.4724,40.4724,1223825.0
2023-07-03 09:30:00,42.88,42.95,42.77,42.86,360261.0,40.6716,40.738,40.5672,40.6526,360261.0
2023-07-03 09:35:00,42.87,42.99,42.73,42.83,192020.0,40.6621,40.7759,40.5293,40.6241,192020.0
2023-07-03 09:40:00,42.82,42.96,42.76,42.95,144640.0,40.6146,40.7474,40.5577,40.738,144640.0
2023-07-03 09:45:00,42.96,43.03,42.85,42.98,256570.0,40.7474,40.8138,40.6431,40.7664,256570.0
2023-07-03 09:50:00,42.98,43.01,42.88,42.97,107051.0,40.7664,40.7949,40.6716,40.7569,107051.0
2023-07-03 09:55:00,42.97,43.11,42.96,43.02,146753.0,40.7569,40.8897,40.7474,40.8043,146753.0
2023-07-03 10:00:00,43.03,43.17,42.98,43.14,195802.0,40.8138,40.9466,40.7664,40.9182,195802.0
2023-07-03 10:05:00,43.15,43.3,43.13,43.3,212054.0,40.9276,41.0699,40.9087,41.0699,212054.0
2023-07-03 10:10:00,43.29,43.32,43.19,43.32,158403.0,41.0604,41.0889,40.9656,41.0889,158403.0
2023-07-03 10:15:00,43.32,43.41,43.3,43.32,179407.0,41.0889,41.1743,41.0699,41.0889,179407.0
2023-07-03 10:20:00,43.33,43.33,43.22,43.23,140748.0,41.0984,41.0984,40.994,41.0035,140748.0
2023-07-03 10:25:00,43.23,43.31,43.21,43.29,96090.0,41.0035,41.0794,40.9846,41.0604,96090.0
2023-07-03 10:30:00,43.3,43.32,43.25,43.25,83570.0,41.0699,41.0889,41.0225,41.0225,83570.0
2023-07-03 10:35:00,43.25,43.31,43.24,43.3,84237.0,41.0225,41.0794,41.013,41.0699,84237.0
2023-07-03 10:40:00,43.3,43.34,43.27,43.31,119942.0,41.0699,41.1079,41.0415,41.0794,119942.0
2023-07-03 10:45:00,43.3,43.37,43.29,43.34,173768.0,41.0699,41.1363,41.0604,41.1079,173768.0
2023-07-03 10:50:00,43.34,43.36,43.3,43.32,103452.0,41.1079,41.1268,41.0699,41.0889,103452.0
2023-07-03 10:55:00,43.32,43.43,43.3,43.41,111093.0,41.0889,41.1932,41.0699,41.1743,111093.0
2023-07-03 11:00:00,43.41,43.49,43.4,43.41,94402.0,41.1743,41.2501,41.1648,41.1743,94402.0
2023-07-03 11:05:00,43.41,43.48,43.4,43.45,93218.0,41.1743,41.2407,41.1648,41.2122,93218.0
2023-07-03 11:10:00,43.46,43.46,43.41,43.42,117375.0,41.2217,41.2217,41.1743,41.1837,117375.0
2023-07-03 11:15:00,43.41,43.42,43.37,43.38,119379.0,41.1743,41.1837,41.1363,41.1458,119379.0
2023-07-03 11:20:00,43.38,43.4,43.34,43.38,86023.0,41.1458,41.1648,41.1079,41.1458,86023.0
2023-07-03 11:25:00,43.38,43.47,43.37,43.47,106737.0,41.1458,41.2312,41.1363,41.2312,106737.0
2023-07-03 11:30:00,43.47,43.49,43.45,43.48,86862.0,41.2312,41.2501,41.2122,41.2407,86862.0
2023-07-03 11:35:00,43.49,43.58,43.48,43.55,203575.0,41.2501,41.3355,41.2407,41.307,203575.0
2023-07-03 11:40:00,43.54,43.59,43.53,43.55,104959.0,41.2976,41.345,41.2881,41.307,104959.0
2023-07-03 11:45:00,43.54,43.57,43.5,43.53,68648.0,41.2976,41.326,41.2596,41.2881,68648.0
2023-07-03 11:50:00,43.52,43.59,43.52,43.59,159756.0,41.2786,41.345,41.2786,41.345,159756.0
2023-07-03 11:55:00,43.59,43.6,43.54,43.55,105015.0,41.345,41.3545,41.2976,41.307,105015.0
2023-07-03 12:00:00,43.55,43.57,43.5,43.55,82502.0,41.307,41.326,41.2596,41.307,82502.0
2023-07-03 12:05:00,43.55,43.55,43.5,43.51,136639.0,41.307,41.307,41.2596,41.2691,136639.0
2023-07-03 12:10:00,43.51,43.52,43.48,43.48,97387.0,41.2691,41.2786,41.2407,41.2407,97387.0
2023-07-03 12:15:00,43.49,43.51,43.44,43.46,112953.0,41.2501,41.2691,41.2027,41.2217,112953.0
2023-07-03 12:20:00,43.46,43.49,43.43,43.47,95794.0,41.2217,41.2501,41.1932,41.2312,95794.0
2023-07-03 12:25:00,43.47,43.49,43.44,43.46,137781.0,41.2312,41.2501,41.2027,41.2217,137781.0
2023-07-03 12:30:00,43.46,43.48,43.35,43.38,190402.0,41.2217,41.2407,41.1173,41.1458,190402.0
2023-07-03 12:35:00,43.39,43.39,43.34,43.34,139531.0,41.1553,41.1553,41.1079,41.1079,139531.0
2023-07-03 12:40:00,43.34,43.35,43.29,43.32,197261.0,41.1079,41.1173,41.0604,41.0889,197261.0
2023-07-03 12:45:00,43.32,43.35,43.22,43.33,260045.0,41.0889,41.1173,40.994,41.0984,260045.0
2023-07-03 12:50:00,43.32,43.36,43.29,43.33,233419.0,41.0889,41.1268,41.0604,41.0984,233419.0
2023-07-03 12:55:00,43.32,43.38,43.26,43.36,729850.0,41.0889,41.1458,41.032,41.1268,729850.0
2023-07-05 09:30:00,43.23,43.23,42.92,43.03,792979.0,41.0035,41.0035,40.7095,40.8138,792979.0
2023-07-05 09:35:00,43.02,43.03,42.8,42.91,206968.0,40.8043,40.8138,40.5957,40.7,206968.0
2023-07-05 09:40:00,42.9,42.98,42.76,42.82,193905.0,40.6905,40.7664,40.5577,40.6146,193905.0
2023-07-05 09:45:00,42.83,42.99,42.82,42.97,189564.0,40.6241,40.7759,40.6146,40.7569,189564.0
2023-07-05 09:50:00,42.95,43.06,42.94,43.04,130592.0,40.738,40.8423,40.7285,40.8233,130592.0
2023-07-05 09:55:00,43.03,43.06,42.97,43.04,118228.0,40.8138,40.8423,40.7569,40.8233,118228.0
2023-07-05 10:00:00,43.04,43.08,42.9,43.08,121874.0,40.8233,40.8613,40.6905,40.8613,121874.0
2023-07-05 10:05:00,43.08,43.14,43.03,43.13,92542.0,40.8613,40.9182,40.8138,40.9087,92542.0
2023-07-05 10:10:00,43.12,43.17,43.1,43.13,110442.0,40.8992,40.9466,40.8802,40.9087,110442.0
2023-07-05 10:15:00,43.14,43.14,43.08,43.11,93410.0,40.9182,40.9182,40.8613,40.8897,93410.0
2023-07-05 10:20:00,43.11,43.17,43.1,43.11,64631.0,40.8897,40.9466,40.8802,40.8897,64631.0
2023-07-05 10:25:00,43.11,43.15,43.07,43.1,94934.0,40.8897,40.9276,40.8518,40.8802,94934.0
2023-07-05 10:30:00,43.1,43.2,43.06,43.17,195640.0,40.8802,40.9751,40.8423,40.9466,195640.0
2023-07-05 10:35:00,43.16,43.19,43.1,43.16,118488.0,40.9371,40.9656,40.8802,40.9371,118488.0
2023-07-05 10:40:00,43.16,43.23,43.15,43.22,134186.0,40.9371,41.0035,40.9276,40.994,134186.0
2023-07-05 10:45:00,43.21,43.22,43.12,43.16,97918.0,40.9846,40.994,40.8992,40.9371,97918.0
2023-07-05 10:50:00,43.15,43.28,43.14,43.27,177602.0,40.9276,41.051,40.9182,41.0415,177602.0
2023-07-05 10:55:00,43.27,43.3,43.24,43.27,84843.0,41.0415,41.0699,41.013,41.0415,84843.0
2023-07-05 11:00:00,43.27,43.32,43.25,43.27,76484.0,41.0415,41.0889,41.0225,41.0415,76484.0
2023-07-05 11:05:00,43.27,43.34,43.26,43.29,78103.0,41.0415,41.1079,41.032,41.0604,78103.0
2023-07-05 11:10:00,43.29,43.38,43.27,43.38,72790.0,41.0604,41.1458,41.0415,41.1458,72790.0
2023-07-05 11:15:00,43.38,43.41,43.36,43.41,94958.0,41.1458,41.1743,41.1268,41.1743,94958.0
2023-07-05 11:20:00,43.41,43.46,43.4,43.42,72724.0,41.1743,41.2217,41.1648,41.1837,72724.0
2023-07-05 11:25:00,43.41,43.48,43.41,43.45,87873.0,41.1743,41.2407,41.1743,41.2122,87873.0
2023-07-05 11:30:00,43.46,43.59,43.45,43.57,121055.0,41.2217,41.345,41.2122,41.326,121055.0
2023-07-05 11:35:00,43.57,43.62,43.51,43.52,133437.0,41.326,41.3734,41.2691,41.2786,133437.0
2023-07-05 11:40:00,43.52,43.55,43.48,43.51,124704.0,41.2786,41.307,41.2407,41.2691,124704.0
2023-07-05 11:45:00,43.51,43.52,43.47,43.48,90001.0,41.2691,41.2786,41.2312,41.2407,90001.0
2023-07-05 11:50:00,43.48,43.48,43.44,43.48,147591.0,41.2407,41.2407,41.2027,41.2407,147591.0
2023-07-05 11:55:00,43.47,43.53,43.45,43.5,116610.0,41.2312,41.2881,41.2122,41.2596,116610.0
2023-07-05 12:00:00,43.5,43.51,43.41,43.46,211102.0,41.2596,41.2691,41.1743,41.2217,211102.0
2023-07-05 12:05:00,43.45,43.46,43.4,43.46,75216.0,41.2122,41.2217,41.1648,41.2217,75216.0
2023-07-05 12:10:00,43.46,43.48,43.45,43.47,66142.0,41.2217,41.2407,41.2122,41.2312,66142.0
2023-07-05 12:15:00,43.48,43.5,43.46,43.48,99803.0,41.2407,41.2596,41.2217,41.2407,99803.0
2023-07-05 12:20:00,43.48,43.53,43.46,43.51,119234.0,41.2407,41.2881,41.2217,41.2691,119234.0
2023-07-05 12:25:00,43.5,43.5,43.47,43.49,78310.0,41.2596,41.2596,41.2312,41.2501,78310.0
2023-07-05 12:30:00,43.48,43.49,43.43,43.45,155238.0,41.2407,41.2501,41.1932,41.2122,155238.0
2023-07-05 12:35:00,43.45,43.47,43.41,43.47,223928.0,41.2122,41.2312,41.1743,41.2312,223928.0
2023-07-05 12:40:00,43.47,43.47,43.41,43.44,65714.0,41.2312,41.2312,41.1743,41.2027,65714.0
2023-07-05 12:45:00,43.44,43.45,43.4,43.44,61311.0,41.2027,41.2122,41.1648,41.2027,61311.0
2023-07-05 12:50:00,43.43,43.46,43.42,43.44,85310.0,41.1932,41.2217,41.1837,41.2027,85310.0
2023-07-05 12:55:00,43.44,43.5,43.43,43.47,210299.0,41.2027,41.2596,41.1932,41.2312,210299.0
2023-07-05 13:00:00,43.47,43.51,43.46,43.49,63433.0,41.2312,41.2691,41.2217,41.2501,63433.0
2023-07-05 13:05:00,43.5,43.52,43.49,43.51,50810.0,41.2596,41.2786,41.2501,41.2691,50810.0
2023-07-05 13:10:00,43.51,43.51,43.45,43.48,76478.0,41.2691,41.2691,41.2122,41.2407,76478.0
2023-07-05 13:15:00,43.48,43.5,43.45,43.49,67025.0,41.2407,41.2596,41.2122,41.2501,67025.0
2023-07-05 13:20:00,43.48,43.52,43.47,43.51,61165.0,41.2407,41.2786,41.2312,41.2691,61165.0
2023-07-05 13:25:00,43.5,43.51,43.47,43.5,52023.0,41.2596,41.2691,41.2312,41.2596,52023.0
2023-07-05 13:30:00,43.5,43.51,43.44,43.47,72696.0,41.2596,41.2691,41.2027,41.2312,72696.0
2023-07-05 13:35:00,43.46,43.5,43.45,43.49,39911.0,41.2217,41.2596,41.2122,41.2501,39911.0
2023-07-05 13:40:00,43.5,43.54,43.49,43.54,53846.0,41.2596,41.2976,41.2501,41.2976,53846.0
2023-07-05 13:45:00,43.54,43.55,43.52,43.54,69403.0,41.2976,41.307,41.2786,41.2976,69403.0
2023-07-05 13:50:00,43.54,43.54,43.51,43.52,70125.0,41.2976,41.2976,41.2691,41.2786,70125.0
2023-07-05 13:55:00,43.52,43.57,43.51,43.55,67031.0,41.2786,41.326,41.2691,41.307,67031.0
2023-07-05 14:00:00,43.55,43.59,43.53,43.56,67845.0,41.307,41.345,41.2881,41.3165,67845.0
2023-07-05 14:05:00,43.56,43.57,43.52,43.55,66613.0,41.3165,41.326,41.2786,41.307,66613.0
2023-07-05 14:10:00,43.55,43.58,43.53,43.57,74509.0,41.307,41.3355,41.2881,41.326,74509.0
2023-07-05 14:15:00,43.56,43.57,43.5,43.52,216868.0,41.3165,41.326,41.2596,41.2786,216868.0
2023-07-05 14:20:00,43.52,43.56,43.49,43.53,154195.0,41.2786,41.3165,41.2501,41.2881,154195.0
2023-07-05 14:25:00,43.54,43.58,43.53,43.56,47889.0,41.2976,41.3355,41.2881,41.3165,47889.0
2023-07-05 14:30:00,43.57,43.57,43.53,43.54,64378.0,41.326,41.326,41.2881,41.2976,64378.0
2023-07-05 14:35:00,43.55,43.59,43.53,43.59,55873.0,41.307,41.345,41.2881,41.345,55873.0
2023-07-05 14:40:00,43.59,43.6,43.57,43.59,61925.0,41.345,41.3545,41.326,41.345,61925.0
2023-07-05 14:45:00,43.59,43.6,43.56,43.56,104290.0,41.345,41.3545,41.3165,41.3165,104290.0
2023-07-05 14:50:00,43.57,43.59,43.55,43.58,116585.0,41.326,41.345,41.307,41.3355,116585.0
2023-07-05 14:55:00,43.57,43.6,43.52,43.57,127519.0,41.326,41.3545,41.2786,41.326,127519.0
2023-07-05 15:00:00,43.57,43.58,43.54,43.56,69791.0,41.326,41.3355,41.2976,41.3165,69791.0
2023-07-05 15:05:00,43.55,43.59,43.54,43.57,72500.0,41.307,41.345,41.2976,41.326,72500.0
2023-07-05 15:10:00,43.57,43.58,43.54,43.56,112608.0,41.326,41.3355,41.2976,41.3165,112608.0
2023-07-05 15:15:00,43.57,43.58,43.54,43.55,89188.0,41.326,41.3355,41.2976,41.307,89188.0
2023-07-05 15:20:00,43.55,43.57,43.5,43.51,129228.0,41.307,41.326,41.2596,41.2691,129228.0
2023-07-05 15:25:00,43.51,43.56,43.5,43.56,92029.0,41.2691,41.3165,41.2596,41.3165,92029.0
2023-07-05 15:30:00,43.55,43.56,43.45,43.48,452628.0,41.307,41.3165,41.2122,41.2407,452628.0
2023-07-05 15:35:00,43.48,43.49,43.44,43.45,196618.0,41.2407,41.2501,41.2027,41.2122,196618.0
2023-07-05 15:40:00,43.45,43.49,43.42,43.46,176220.0,41.2122,41.2501,41.1837,41.2217,176220.0
2023-07-05 15:45:00,43.46,43.5,43.43,43.47,321113.0,41.2217,41.2596,41.1932,41.2312,321113.0
2023-07-05 15:50:00,43.47,43.5,43.42,43.47,692765.0,41.2312,41.2596,41.1837,41.2312,692765.0
2023-07-05 15:55:00,43.47,43.51,43.46,43.48,1055261.0,41.2312,41.2691,41.2217,41.2407,1055261.0
2023-07-06 09:30:00,43.22,43.31,42.98,43.01,562659.0,40.994,41.0794,40.7664,40.7949,562659.0
2023-07-06 09:35:00,43.01,43.11,42.82,42.84,334866.0,40.7949,40.8897,40.6146,40.6336,334866.0
2023-07-06 09:40:00,42.84,42.84,42.48,42.52,314549.0,40.6336,40.6336,40.2922,40.3301,314549.0
2023-07-06 09:45:00,42.52,42.68,42.49,42.6,331977.0,40.3301,40.4819,40.3016,40.406,331977.0
2023-07-06 09:50:00,42.6,42.72,42.59,42.71,270881.0,40.406,40.5198,40.3965,40.5103,270881.0
2023-07-06 09:55:00,42.7,42.7,42.58,42.63,190033.0,40.5008,40.5008,40.387,40.4344,190033.0
2023-07-06 10:00:00,42.61,42.64,42.56,42.61,105035.0,40.4155,40.4439,40.368,40.4155,105035.0
2023-07-06 10:05:00,42.62,42.66,42.5,42.58,158534.0,40.4249,40.4629,40.3111,40.387,158534.0
2023-07-06 10:10:00,42.57,42.68,42.55,42.68,133911.0,40.3775,40.4819,40.3586,40.4819,133911.0
2023-07-06 10:15:00,42.69,42.7,42.59,42.63,95084.0,40.4913,40.5008,40.3965,40.4344,95084.0
2023-07-06 10:20:00,42.63,42.65,42.53,42.58,166998.0,40.4344,40.4534,40.3396,40.387,166998.0
2023-07-06 10:25:00,42.58,42.61,42.49,42.51,138820.0,40.387,40.4155,40.3016,40.3206,138820.0
2023-07-06 10:30:00,42.5,42.57,42.4,42.48,268233.0,40.3111,40.3775,40.2163,40.2922,268233.0
2023-07-06 10:35:00,42.48,42.53,42.34,42.35,284995.0,40.2922,40.3396,40.1594,40.1689,284995.0
2023-07-06 10:40:00,42.35,42.46,42.31,42.46,95662.0,40.1689,40.2732,40.1309,40.2732,95662.0
2023-07-06 10:45:00,42.46,42.54,42.45,42.46,160576.0,40.2732,40.3491,40.2637,40.2732,160576.0
2023-07-06 10:50:00,42.46,42.55,42.41,42.52,152436.0,40.2732,40.3586,40.2258,40.3301,152436.0
2023-07-06 10:55:00,42.53,42.55,42.49,42.52,75762.0,40.3396,40.3586,40.3016,40.3301,75762.0
2023-07-06 11:00:00,42.54,42.54,42.37,42.37,121987.0,40.3491,40.3491,40.1878,40.1878,121987.0
2023-07-06 11:05:00,42.38,42.43,42.32,42.34,200867.0,40.1973,40.2447,40.1404,40.1594,200867.0
2023-07-06 11:10:00,42.35,42.4,42.28,42.37,113541.0,40.1689,40.2163,40.1025,40.1878,113541.0
2023-07-06 11:15:00,42.37,42.38,42.26,42.27,157188.0,40.1878,40.1973,40.0835,40.093,157188.0
2023-07-06 11:20:00,42.27,42.35,42.24,42.35,137395.0,40.093,40.1689,40.0645,40.1689,137395.0
2023-07-06 11:25:00,42.36,42.38,42.29,42.36,138740.0,40.1783,40.1973,40.1119,40.1783,138740.0
2023-07-06 11:30:00,42.35,42.53,42.34,42.52,95840.0,40.1689,40.3396,40.1594,40.3301,95840.0
2023-07-06 11:35:00,42.52,42.53,42.43,42.48,97897.0,40.3301,40.3396,40.2447,40.2922,97897.0
2023-07-06 11:40:00,42.48,42.54,42.48,42.52,89258.0,40.2922,40.3491,40.2922,40.3301,89258.0
2023-07-06 11:45:00,42.52,42.56,42.49,42.55,152090.0,40.3301,40.368,40.3016,40.3586,152090.0
2023-07-06 11:50:00,42.55,42.61,42.54,42.61,85742.0,40.3586,40.4155,40.3491,40.4155,85742.0
2023-07-06 11:55:00,42.6,42.65,42.56,42.63,118175.0,40.406,40.4534,40.368,40.4344,118175.0
2023-07-06 12:00:00,42.64,42.65,42.54,42.58,96815.0,40.4439,40.4534,40.3491,40.387,96815.0
2023-07-06 12:05:00,42.58,42.6,42.52,42.54,99532.0,40.387,40.406,40.3301,40.3491,99532.0
2023-07-06 12:10:00,42.53,42.58,42.52,42.55,111008.0,40.3396,40.387,40.3301,40.3586,111008.0
2023-07-06 12:15:00,42.55,42.61,42.53,42.59,83345.0,40.3586,40.4155,40.3396,40.3965,83345.0
2023-07-06 12:20:00,42.59,42.62,42.54,42.55,86092.0,40.3965,40.4249,40.3491,40.3586,86092.0
2023-07-06 12:25:00,42.55,42.56,42.51,42.52,81544.0,40.3586,40.368,40.3206,40.3301,81544.0
2023-07-06 12:30:00,42.52,42.59,42.52,42.58,50363.0,40.3301,40.3965,40.3301,40.387,50363.0
2023-07-06 12:35:00,42.57,42.6,42.51,42.54,73285.0,40.3775,40.406,40.3206,40.3491,73285.0
2023-07-06 12:40:00,42.54,42.59,42.53,42.57,63395.0,40.3491,40.3965,40.3396,40.3775,63395.0
2023-07-06 12:45:00,42.56,42.61,42.55,42.58,93543.0,40.368,40.4155,40.3586,40.387,93543.0
2023-07-06 12:50:00,42.59,42.59,42.5,42.55,135624.0,40.3965,40.3965,40.3111,40.3586,135624.0
2023-07-06 12:55:00,42.55,42.61,42.54,42.59,65371.0,40.3586,40.4155,40.3491,40.3965,65371.0
2023-07-06 13:00:00,42.59,42.61,42.56,42.6,51851.0,40.3965,40.4155,40.368,40.406,51851.0
2023-07-06 13:05:00,42.6,42.63,42.58,42.61,85188.0,40.406,40.4344,40.387,40.4155,85188.0
2023-07-06 13:10:00,42.61,42.64,42.59,42.62,89927.0,40.4155,40.4439,40.3965,40.4249,89927.0
2023-07-06 13:15:00,42.62,42.64,42.6,42.64,40544.0,40.4249,40.4439,40.406,40.4439,40544.0
2023-07-06 13:20:00,42.64,42.66,42.63,42.66,37707.0,40.4439,40.4629,40.4344,40.4629,37707.0
2023-07-06 13:25:00,42.66,42.66,42.63,42.65,56629.0,40.4629,40.4629,40.4344,40.4534,56629.0
2023-07-06 13:30:00,42.65,42.67,42.62,42.63,56200.0,40.4534,40.4724,40.4249,40.4344,56200.0
2023-07-06 13:35:00,42.62,42.64,42.6,42.63,40554.0,40.4249,40.4439,40.406,40.4344,40554.0
2023-07-06 13:40:00,42.63,42.68,42.62,42.63,78109.0,40.4344,40.4819,40.4249,40.4344,78109.0
2023-07-06 13:45:00,42.63,42.66,42.6,42.66,43138.0,40.4344,40.4629,40.406,40.4629,43138.0
2023-07-06 13:50:00,42.66,42.66,42.62,42.63,46782.0,40.4629,40.4629,40.4249,40.4344,46782.0
2023-07-06 13:55:00,42.63,42.67,42.62,42.66,56250.0,40.4344,40.4724,40.4249,40.4629,56250.0
2023-07-06 14:00:00,42.66,42.67,42.64,42.66,37045.0,40.4629,40.4724,40.4439,40.4629,37045.0
2023-07-06 14:05:00,42.66,42.69,42.63,42.64,70373.0,40.4629,40.4913,40.4344,40.4439,70373.0
2023-07-06 14:10:00,42.64,42.65,42.61,42.62,99510.0,40.4439,40.4534,40.4155,40.4249,99510.0
2023-07-06 14:15:00,42.63,42.66,42.62,42.65,77446.0,40.4344,40.4629,40.4249,40.4534,77446.0
2023-07-06 14:20:00,42.65,42.69,42.64,42.69,103079.0,40.4534,40.4913,40.4439,40.4913,103079.0
2023-07-06 14:25:00,42.69,42.69,42.63,42.66,50710.0,40.4913,40.4913,40.4344,40.4629,50710.0
2023-07-06 14:30:00,42.66,42.7,42.66,42.66,65872.0,40.4629,40.5008,40.4629,40.4629,65872.0
2023-07-06 14:35:00,42.67,42.7,42.66,42.69,70274.0,40.4724,40.5008,40.4629,40.4913,70274.0
2023-07-06 14:40:00,42.69,42.72,42.67,42.71,75193.0,40.4913,40.5198,40.4724,40.5103,75193.0
2023-07-06 14:45:00,42.71,42.75,42.7,42.73,54433.0,40.5103,40.5483,40.5008,40.5293,54433.0
2023-07-06 14:50:00,42.74,42.77,42.73,42.77,54100.0,40.5388,40.5672,40.5293,40.5672,54100.0
2023-07-06 14:55:00,42.77,42.79,42.75,42.77,71910.0,40.5672,40.5862,40.5483,40.5672,71910.0
2023-07-06 15:00:00,42.78,42.78,42.74,42.77,113656.0,40.5767,40.5767,40.5388,40.5672,113656.0
2023-07-06 15:05:00,42.76,42.8,42.75,42.8,111872.0,40.5577,40.5957,40.5483,40.5957,111872.0
2023-07-06 15:10:00,42.8,42.81,42.75,42.76,65846.0,40.5957,40.6052,40.5483,40.5577,65846.0
2023-07-06 15:15:00,42.77,42.82,42.76,42.8,74648.0,40.5672,40.6146,40.5577,40.5957,74648.0
2023-07-06 15:20:00,42.8,42.81,42.78,42.81,77239.0,40.5957,40.6052,40.5767,40.6052,77239.0
2023-07-06 15:25:00,42.8,42.82,42.79,42.8,85171.0,40.5957,40.6146,40.5862,40.5957,85171.0
2023-07-06 15:30:00,42.8,42.81,42.75,42.77,135219.0,40.5957,40.6052,40.5483,40.5672,135219.0
2023-07-06 15:35:00,42.78,42.84,42.76,42.84,120966.0,40.5767,40.6336,40.5577,40.6336,120966.0
2023-07-06 15:40:00,42.84,42.84,42.8,42.82,174793.0,40.6336,40.6336,40.5957,40.6146,174793.0
2023-07-06 15:45:00,42.82,42.85,42.8,42.85,236900.0,40.6146,40.6431,40.5957,40.6431,236900.0
2023-07-06 15:50:00,42.85,42.91,42.85,42.89,473244.0,40.6431,40.7,40.6431,40.681,473244.0
2023-07-06 15:55:00,42.89,42.97,42.88,42.9,1025041.0,40.681,40.7569,40.6716,40.6905,1025041.0
2023-07-07 09:30:00,42.59,43.02,42.59,42.92,452922.0,40.3965,40.8043,40.3965,40.7095,452922.0
2023-07-07 09:35:00,42.94,43.0,42.83,42.89,166917.0,40.7285,40.7854,40.6241,40.681,166917.0
2023-07-07 09:40:00,42.89,43.09,42.86,42.98,146433.0,40.681,40.8707,40.6526,40.7664,146433.0
2023-07-07 09:45:00,42.98,42.99,42.86,42.98,97639.0,40.7664,40.7759,40.6526,40.7664,97639.0
2023-07-07 09:50:00,42.98,43.09,42.98,43.0,127404.0,40.7664,40.8707,40.7664,40.7854,127404.0
2023-07-07 09:55:00,42.99,43.06,42.97,43.05,67545.0,40.7759,40.8423,40.7569,40.8328,67545.0
2023-07-07 10:00:00,43.05,43.16,43.04,43.1,150542.0,40.8328,40.9371,40.8233,40.8802,150542.0
2023-07-07 10:05:00,43.1,43.1,42.97,43.02,122650.0,40.8802,40.8802,40.7569,40.8043,122650.0
2023-07-07 10:10:00,43.02,43.1,43.0,43.09,91160.0,40.8043,40.8802,40.7854,40.8707,91160.0
2023-07-07 10:15:00,43.09,43.11,43.0,43.11,102048.0,40.8707,40.8897,40.7854,40.8897,102048.0
2023-07-07 10:20:00,43.11,43.14,43.05,43.12,104090.0,40.8897,40.9182,40.8328,40.8992,104090.0
2023-07-07 10:25:00,43.13,43.17,43.06,43.14,78253.0,40.9087,40.9466,40.8423,40.9182,78253.0
2023-07-07 10:30:00,43.14,43.14,43.06,43.11,121011.0,40.9182,40.9182,40.8423,40.8897,121011.0
2023-07-07 10:35:00,43.1,43.17,43.07,43.11,143751.0,40.8802,40.9466,40.8518,40.8897,143751.0
2023-07-07 10:40:00,43.1,43.15,43.09,43.11,78000.0,40.8802,40.9276,40.8707,40.8897,78000.0
2023-07-07 10:45:00,43.11,43.13,43.06,43.09,136536.0,40.8897,40.9087,40.8423,40.8707,136536.0
2023-07-07 10:50:00,43.1,43.11,43.05,43.08,77827.0,40.8802,40.8897,40.8328,40.8613,77827.0
2023-07-07 10:55:00,43.08,43.13,43.07,43.1,152847.0,40.8613,40.9087,40.8518,40.8802,152847.0
2023-07-07 11:00:00,43.11,43.13,43.05,43.1,98491.0,40.8897,40.9087,40.8328,40.8802,98491.0
2023-07-07 11:05:00,43.1,43.12,43.08,43.1,68334.0,40.8802,40.8992,40.8613,40.8802,68334.0
2023-07-07 11:10:00,43.09,43.15,43.09,43.15,51196.0,40.8707,40.9276,40.8707,40.9276,51196.0
2023-07-07 11:15:00,43.15,43.17,43.09,43.16,72821.0,40.9276,40.9466,40.8707,40.9371,72821.0
2023-07-07 11:20:00,43.16,43.18,43.09,43.1,138419.0,40.9371,40.9561,40.8707,40.8802,138419.0
2023-07-07 11:25:00,43.11,43.11,43.06,43.09,81947.0,40.8897,40.8897,40.8423,40.8707,81947.0
2023-07-07 11:30:00,43.09,43.13,43.08,43.13,159196.0,40.8707,40.9087,40.8613,40.9087,159196.0
2023-07-07 11:35:00,43.13,43.17,43.1,43.11,92767.0,40.9087,40.9466,40.8802,40.8897,92767.0
2023-07-07 11:40:00,43.11,43.12,43.04,43.05,91142.0,40.8897,40.8992,40.8233,40.8328,91142.0
2023-07-07 11:45:00,43.06,43.1,43.05,43.08,62912.0,40.8423,40.8802,40.8328,40.8613,62912.0
2023-07-07 11:50:00,43.08,43.11,43.04,43.05,84412.0,40.8613,40.8897,40.8233,40.8328,84412.0
2023-07-07 11:55:00,43.04,43.11,43.03,43.09,199440.0,40.8233,40.8897,40.8138,40.8707,199440.0
2023-07-07 12:00:00,43.09,43.13,43.06,43.13,56726.0,40.8707,40.9087,40.8423,40.9087,56726.0
2023-07-07 12:05:00,43.12,43.15,43.08,43.09,92264.0,40.8992,40.9276,40.8613,40.8707,92264.0
2023-07-07 12:10:00,43.09,43.11,43.07,43.07,121273.0,40.8707,40.8897,40.8518,40.8518,121273.0
2023-07-07 12:15:00,43.08,43.15,43.06,43.15,235655.0,40.8613,40.9276,40.8423,40.9276,235655.0
2023-07-07 12:20:00,43.15,43.15,43.11,43.13,100122.0,40.9276,40.9276,40.8897,40.9087,100122.0
2023-07-07 12:25:00,43.13,43.15,43.11,43.15,93451.0,40.9087,40.9276,40.8897,40.9276,93451.0
2023-07-07 12:30:00,43.15,43.19,43.1,43.19,131410.0,40.9276,40.9656,40.8802,40.9656,131410.0
2023-07-07 12:35:00,43.19,43.28,43.18,43.26,158800.0,40.9656,41.051,40.9561,41.032,158800.0
2023-07-07 12:40:00,43.25,43.32,43.22,43.3,74314.0,41.0225,41.0889,40.994,41.0699,74314.0
2023-07-07 12:45:00,43.3,43.3,43.23,43.25,74261.0,41.0699,41.0699,41.0035,41.0225,74261.0
2023-07-07 12:50:00,43.26,43.3,43.24,43.27,53262.0,41.032,41.0699,41.013,41.0415,53262.0
2023-07-07 12:55:00,43.28,43.36,43.27,43.35,46547.0,41.051,41.1268,41.0415,41.1173,46547.0
2023-07-07 13:00:00,43.35,43.4,43.35,43.38,108130.0,41.1173,41.1648,41.1173,41.1458,108130.0
2023-07-07 13:05:00,43.38,43.38,43.33,43.37,99706.0,41.1458,41.1458,41.0984,41.1363,99706.0
2023-07-07 13:10:00,43.37,43.4,43.35,43.38,45590.0,41.1363,41.1648,41.1173,41.1458,45590.0
2023-07-07 13:15:00,43.38,43.41,43.37,43.41,47158.0,41.1458,41.1743,41.1363,41.1743,47158.0
2023-07-07 13:20:00,43.41,43.42,43.38,43.41,34488.0,41.1743,41.1837,41.1458,41.1743,34488.0
2023-07-07 13:25:00,43.41,43.43,43.38,43.41,56380.0,41.1743,41.1932,41.1458,41.1743,56380.0
2023-07-07 13:30:00,43.41,43.42,43.35,43.36,64798.0,41.1743,41.1837,41.1173,41.1268,64798.0
2023-07-07 13:35:00,43.36,43.36,43.28,43.29,99072.0,41.1268,41.1268,41.051,41.0604,99072.0
2023-07-07 13:40:00,43.29,43.42,43.29,43.4,204242.0,41.0604,41.1837,41.0604,41.1648,204242.0
2023-07-07 13:45:00,43.39,43.4,43.32,43.32,60948.0,41.1553,41.1648,41.0889,41.0889,60948.0
2023-07-07 13:50:00,43.32,43.33,43.3,43.32,44794.0,41.0889,41.0984,41.0699,41.0889,44794.0
2023-07-07 13:55:00,43.32,43.33,43.26,43.29,118381.0,41.0889,41.0984,41.032,41.0604,118381.0
2023-07-07 14:00:00,43.29,43.35,43.29,43.33,89015.0,41.0604,41.1173,41.0604,41.0984,89015.0
2023-07-07 14:05:00,43.33,43.34,43.3,43.31,70073.0,41.0984,41.1079,41.0699,41.0794,70073.0
2023-07-07 14:10:00,43.31,43.33,43.29,43.33,58978.0,41.0794,41.0984,41.0604,41.0984,58978.0
2023-07-07 14:15:00,43.33,43.33,43.29,43.32,90043.0,41.0984,41.0984,41.0604,41.0889,90043.0
2023-07-07 14:20:00,43.32,43.33,43.3,43.33,27427.0,41.0889,41.0984,41.0699,41.0984,27427.0
2023-07-07 14:25:00,43.33,43.37,43.31,43.34,80824.0,41.0984,41.1363,41.0794,41.1079,80824.0
2023-07-07 14:30:00,43.34,43.36,43.32,43.34,88001.0,41.1079,41.1268,41.0889,41.1079,88001.0
2023-07-07 14:35:00,43.34,43.36,43.31,43.32,49508.0,41.1079,41.1268,41.0794,41.0889,49508.0
2023-07-07 14:40:00,43.32,43.33,43.28,43.3,71880.0,41.0889,41.0984,41.051,41.0699,71880.0
2023-07-07 14:45:00,43.3,43.32,43.27,43.3,78929.0,41.0699,41.0889,41.0415,41.0699,78929.0
2023-07-07 14:50:00,43.3,43.34,43.29,43.31,40870.0,41.0699,41.1079,41.0604,41.0794,40870.0
2023-07-07 14:55:00,43.3,43.31,43.26,43.3,91801.0,41.0699,41.0794,41.032,41.0699,91801.0
2023-07-07 15:00:00,43.29,43.31,43.27,43.27,71972.0,41.0604,41.0794,41.0415,41.0415,71972.0
2023-07-07 15:05:00,43.27,43.29,43.24,43.25,53274.0,41.0415,41.0604,41.013,41.0225,53274.0
2023-07-07 15:10:00,43.25,43.28,43.23,43.23,121802.0,41.0225,41.051,41.0035,41.0035,121802.0
2023-07-07 15:15:00,43.24,43.25,43.17,43.18,119323.0,41.013,41.0225,40.9466,40.9561,119323.0
2023-07-07 15:20:00,43.19,43.19,43.1,43.12,105548.0,40.9656,40.9656,40.8802,40.8992,105548.0
2023-07-07 15:25:00,43.12,43.14,43.1,43.12,99757.0,40.8992,40.9182,40.8802,40.8992,99757.0
2023-07-07 15:30:00,43.12,43.13,43.05,43.08,281964.0,40.8992,40.9087,40.8328,40.8613,281964.0
2023-07-07 15:35:00,43.08,43.08,42.94,42.94,237514.0,40.8613,40.8613,40.7285,40.7285,237514.0
2023-07-07 15:40:00,42.95,42.95,42.89,42.91,219371.0,40.738,40.738,40.681,40.7,219371.0
2023-07-07 15:45:00,42.9,42.92,42.81,42.83,382374.0,40.6905,40.7095,40.6052,40.6241,382374.0
2023-07-07 15:50:00,42.83,42.89,42.75,42.82,921713.0,40.6241,40.681,40.5483,40.6146,921713.0
2023-07-07 15:55:00,42.82,42.82,42.72,42.78,1023651.0,40.6146,40.6146,40.5198,40.5767,1023651.0
2023-07-10 09:30:00,42.71,42.99,42.65,42.93,272845.0,40.5103,40.7759,40.4534,40.719,272845.0
2023-07-10 09:35:00,42.94,42.97,42.64,42.67,129963.0,40.7285,40.7569,40.4439,40.4724,129963.0
2023-07-10 09:40:00,42.68,42.83,42.62,42.8,129226.0,40.4819,40.6241,40.4249,40.5957,129226.0
2023-07-10 09:45:00,42.81,42.84,42.75,42.8,88339.0,40.6052,40.6336,40.5483,40.5957,88339.0
2023-07-10 09:50:00,42.8,42.87,42.74,42.85,158598.0,40.5957,40.6621,40.5388,40.6431,158598.0
2023-07-10 09:55:00,42.85,42.93,42.83,42.84,111520.0,40.6431,40.719,40.6241,40.6336,111520.0
2023-07-10 10:00:00,42.84,42.95,42.83,42.95,137285.0,40.6336,40.738,40.6241,40.738,137285.0
2023-07-10 10:05:00,42.95,42.95,42.8,42.88,263019.0,40.738,40.738,40.5957,40.6716,263019.0
2023-07-10 10:10:00,42.88,42.9,42.83,42.88,85957.0,40.6716,40.6905,40.6241,40.6716,85957.0
2023-07-10 10:15:00,42.88,42.88,42.8,42.84,113181.0,40.6716,40.6716,40.5957,40.6336,113181.0
2023-07-10 10:20:00,42.84,42.84,42.74,42.76,94151.0,40.6336,40.6336,40.5388,40.5577,94151.0
2023-07-10 10:25:00,42.76,42.77,42.62,42.66,212387.0,40.5577,40.5672,40.4249,40.4629,212387.0
2023-07-10 10:30:00,42.67,42.7,42.59,42.59,172142.0,40.4724,40.5008,40.3965,40.3965,172142.0
2023-07-10 10:35:00,42.59,42.61,42.51,42.52,224443.0,40.3965,40.4155,40.3206,40.3301,224443.0
2023-07-10 10:40:00,42.52,42.58,42.49,42.58,157426.0,40.3301,40.387,40.3016,40.387,157426.0
2023-07-10 10:45:00,42.59,42.61,42.55,42.58,117917.0,40.3965,40.4155,40.3586,40.387,117917.0
2023-07-10 10:50:00,42.57,42.59,42.53,42.58,106999.0,40.3775,40.3965,40.3396,40.387,106999.0
2023-07-10 10:55:00,42.58,42.58,42.5,42.56,159746.0,40.387,40.387,40.3111,40.368,159746.0
2023-07-10 11:00:00,42.56,42.62,42.51,42.55,123015.0,40.368,40.4249,40.3206,40.3586,123015.0
2023-07-10 11:05:00,42.55,42.56,42.47,42.48,134371.0,40.3586,40.368,40.2827,40.2922,134371.0
2023-07-10 11:10:00,42.48,42.49,42.46,42.47,80776.0,40.2922,40.3016,40.2732,40.2827,80776.0
2023-07-10 11:15:00,42.48,42.48,42.44,42.46,159928.0,40.2922,40.2922,40.2542,40.2732,159928.0
2023-07-10 11:20:00,42.46,42.53,42.43,42.53,131352.0,40.2732,40.3396,40.2447,40.3396,131352.0
2023-07-10 11:25:00,42.52,42.59,42.52,42.54,167922.0,40.3301,40.3965,40.3301,40.3491,167922.0
2023-07-10 11:30:00,42.54,42.63,42.51,42.61,153411.0,40.3491,40.4344,40.3206,40.4155,153411.0
2023-07-10 11:35:00,42.61,42.67,42.61,42.66,91938.0,40.4155,40.4724,40.4155,40.4629,91938.0
2023-07-10 11:40:00,42.66,42.7,42.66,42.67,84584.0,40.4629,40.5008,40.4629,40.4724,84584.0
2023-07-10 11:45:00,42.68,42.73,42.66,42.72,89735.0,40.4819,40.5293,40.4629,40.5198,89735.0
2023-07-10 11:50:00,42.71,42.72,42.65,42.66,52516.0,40.5103,40.5198,40.4534,40.4629,52516.0
2023-07-10 11:55:00,42.67,42.68,42.63,42.64,65690.0,40.4724,40.4819,40.4344,40.4439,65690.0
2023-07-10 12:00:00,42.65,42.65,42.58,42.63,196522.0,40.4534,40.4534,40.387,40.4344,196522.0
2023-07-10 12:05:00,42.62,42.65,42.59,42.6,69675.0,40.4249,40.4534,40.3965,40.406,69675.0
2023-07-10 12:10:00,42.61,42.63,42.59,42.62,102257.0,40.4155,40.4344,40.3965,40.4249,102257.0
2023-07-10 12:15:00,42.62,42.63,42.6,42.62,100376.0,40.4249,40.4344,40.406,40.4249,100376.0
2023-07-10 12:20:00,42.63,42.65,42.62,42.64,71047.0,40.4344,40.4534,40.4249,40.4439,71047.0
2023-07-10 12:25:00,42.64,42.66,42.62,42.64,71763.0,40.4439,40.4629,40.4249,40.4439,71763.0
2023-07-10 12:30:00,42.65,42.68,42.64,42.68,51855.0,40.4534,40.4819,40.4439,40.4819,51855.0
2023-07-10 12:35:00,42.67,42.68,42.62,42.65,90948.0,40.4724,40.4819,40.4249,40.4534,90948.0
2023-07-10 12:40:00,42.64,42.65,42.62,42.64,56066.0,40.4439,40.4534,40.4249,40.4439,56066.0
2023-07-10 12:45:00,42.64,42.66,42.62,42.66,56307.0,40.4439,40.4629,40.4249,40.4629,56307.0
2023-07-10 12:50:00,42.65,42.66,42.63,42.64,52128.0,40.4534,40.4629,40.4344,40.4439,52128.0
2023-07-10 12:55:00,42.65,42.65,42.61,42.63,128206.0,40.4534,40.4534,40.4155,40.4344,128206.0
2023-07-10 13:00:00,42.63,42.63,42.6,42.61,57752.0,40.4344,40.4344,40.406,40.4155,57752.0
2023-07-10 13:05:00,42.62,42.65,42.6,42.65,55439.0,40.4249,40.4534,40.406,40.4534,55439.0
2023-07-10 13:10:00,42.65,42.67,42.6,42.6,92897.0,40.4534,40.4724,40.406,40.406,92897.0
2023-07-10 13:15:00,42.61,42.62,42.58,42.61,86861.0,40.4155,40.4249,40.387,40.4155,86861.0
2023-07-10 13:20:00,42.61,42.61,42.58,42.59,132368.0,40.4155,40.4155,40.387,40.3965,132368.0
2023-07-10 13:25:00,42.59,42.6,42.55,42.55,111939.0,40.3965,40.406,40.3586,40.3586,111939.0
2023-07-10 13:30:00,42.55,42.58,42.53,42.55,370053.0,40.3586,40.387,40.3396,40.3586,370053.0
2023-07-10 13:35:00,42.55,42.57,42.5,42.51,571960.0,40.3586,40.3775,40.3111,40.3206,571960.0
2023-07-10 13:40:00,42.51,42.51,42.46,42.46,315905.0,40.3206,40.3206,40.2732,40.2732,315905.0
2023-07-10 13:45:00,42.46,42.53,42.43,42.52,284545.0,40.2732,40.3396,40.2447,40.3301,284545.0
2023-07-10 13:50:00,42.52,42.59,42.5,42.59,124561.0,40.3301,40.3965,40.3111,40.3965,124561.0
2023-07-10 13:55:00,42.59,42.62,42.53,42.59,146361.0,40.3965,40.4249,40.3396,40.3965,146361.0
2023-07-10 14:00:00,42.6,42.61,42.56,42.58,73844.0,40.406,40.4155,40.368,40.387,73844.0
2023-07-10 14:05:00,42.58,42.61,42.56,42.57,49869.0,40.387,40.4155,40.368,40.3775,49869.0
2023-07-10 14:10:00,42.57,42.57,42.5,42.52,49141.0,40.3775,40.3775,40.3111,40.3301,49141.0
2023-07-10 14:15:00,42.52,42.54,42.5,42.53,90659.0,40.3301,40.3491,40.3111,40.3396,90659.0
2023-07-10 14:20:00,42.53,42.57,42.51,42.55,108821.0,40.3396,40.3775,40.3206,40.3586,108821.0
2023-07-10 14:25:00,42.55,42.57,42.53,42.53,86436.0,40.3586,40.3775,40.3396,40.3396,86436.0
2023-07-10 14:30:00,42.54,42.55,42.51,42.54,113197.0,40.3491,40.3586,40.3206,40.3491,113197.0
2023-07-10 14:35:00,42.55,42.55,42.52,42.54,80972.0,40.3586,40.3586,40.3301,40.3491,80972.0
2023-07-10 14:40:00,42.54,42.54,42.5,42.51,44488.0,40.3491,40.3491,40.3111,40.3206,44488.0
2023-07-10 14:45:00,42.51,42.51,42.48,42.5,71687.0,40.3206,40.3206,40.2922,40.3111,71687.0
2023-07-10 14:50:00,42.51,42.52,42.49,42.5,47837.0,40.3206,40.3301,40.3016,40.3111,47837.0
2023-07-10 14:55:00,42.5,42.52,42.48,42.49,99471.0,40.3111,40.3301,40.2922,40.3016,99471.0
2023-07-10 15:00:00,42.5,42.52,42.47,42.52,96698.0,40.3111,40.3301,40.2827,40.3301,96698.0
2023-07-10 15:05:00,42.52,42.52,42.46,42.47,131017.0,40.3301,40.3301,40.2732,40.2827,131017.0
2023-07-10 15:10:00,42.47,42.47,42.42,42.44,201944.0,40.2827,40.2827,40.2352,40.2542,201944.0
2023-07-10 15:15:00,42.44,42.45,42.41,42.42,150393.0,40.2542,40.2637,40.2258,40.2352,150393.0
2023-07-10 15:20:00,42.41,42.44,42.37,42.37,335631.0,40.2258,40.2542,40.1878,40.1878,335631.0
2023-07-10 15:25:00,42.38,42.38,42.35,42.36,152443.0,40.1973,40.1973,40.1689,40.1783,152443.0
2023-07-10 15:30:00,42.36,42.37,42.31,42.37,244597.0,40.1783,40.1878,40.1309,40.1878,244597.0
2023-07-10 15:35:00,42.37,42.43,42.37,42.41,272928.0,40.1878,40.2447,40.1878,40.2258,272928.0
2023-07-10 15:40:00,42.41,42.43,42.39,42.41,277080.0,40.2258,40.2447,40.2068,40.2258,277080.0
2023-07-10 15:45:00,42.41,42.42,42.32,42.33,353657.0,40.2258,40.2352,40.1404,40.1499,353657.0
2023-07-10 15:50:00,42.32,42.36,42.29,42.34,711536.0,40.1404,40.1783,40.1119,40.1594,711536.0
2023-07-10 15:55:00,42.34,42.35,42.28,42.34,1536051.0,40.1594,40.1689,40.1025,40.1594,1536051.0
2023-07-11 09:30:00,42.35,42.51,42.33,42.45,291845.0,40.1689,40.3206,40.1499,40.2637,291845.0
2023-07-11 09:35:00,42.44,42.44,42.19,42.22,166620.0,40.2542,40.2542,40.0171,40.0455,166620.0
2023-07-11 09:40:00,42.22,42.27,42.1,42.18,182642.0,40.0455,40.093,39.9317,40.0076,182642.0
2023-07-11 09:45:00,42.19,42.31,42.17,42.27,340607.0,40.0171,40.1309,39.9981,40.093,340607.0
2023-07-11 09:50:00,42.27,42.28,42.18,42.21,208747.0,40.093,40.1025,40.0076,40.0361,208747.0
2023-07-11 09:55:00,42.22,42.26,42.12,42.14,247256.0,40.0455,40.0835,39.9507,39.9697,247256.0
2023-07-11 10:00:00,42.14,42.19,42.07,42.18,346771.0,39.9697,40.0171,39.9033,40.0076,346771.0
2023-07-11 10:05:00,42.17,42.27,42.15,42.27,220108.0,39.9981,40.093,39.9792,40.093,220108.0
2023-07-11 10:10:00,42.27,42.34,42.26,42.33,116832.0,40.093,40.1594,40.0835,40.1499,116832.0
2023-07-11 10:15:00,42.33,42.42,42.28,42.41,194563.0,40.1499,40.2352,40.1025,40.2258,194563.0
2023-07-11 10:20:00,42.41,42.41,42.31,42.39,453372.0,40.2258,40.2258,40.1309,40.2068,453372.0
2023-07-11 10:25:00,42.39,42.43,42.36,42.4,182809.0,40.2068,40.2447,40.1783,40.2163,182809.0
2023-07-11 10:30:00,42.39,42.4,42.32,42.35,144861.0,40.2068,40.2163,40.1404,40.1689,144861.0
2023-07-11 10:35:00,42.35,42.52,42.35,42.51,111867.0,40.1689,40.3301,40.1689,40.3206,111867.0
2023-07-11 10:40:00,42.52,42.62,42.5,42.62,143902.0,40.3301,40.4249,40.3111,40.4249,143902.0
2023-07-11 10:45:00,42.63,42.68,42.62,42.66,139353.0,40.4344,40.4819,40.4249,40.4629,139353.0
2023-07-11 10:50:00,42.66,42.73,42.63,42.72,126225.0,40.4629,40.5293,40.4344,40.5198,126225.0
2023-07-11 10:55:00,42.71,42.72,42.56,42.57,176023.0,40.5103,40.5198,40.368,40.3775,176023.0
2023-07-11 11:00:00,42.57,42.61,42.55,42.61,110986.0,40.3775,40.4155,40.3586,40.4155,110986.0
2023-07-11 11:05:00,42.61,42.65,42.57,42.59,155396.0,40.4155,40.4534,40.3775,40.3965,155396.0
2023-07-11 11:10:00,42.59,42.66,42.56,42.65,271929.0,40.3965,40.4629,40.368,40.4534,271929.0
2023-07-11 11:15:00,42.65,42.65,42.58,42.6,86990.0,40.4534,40.4534,40.387,40.406,86990.0
2023-07-11 11:20:00,42.6,42.64,42.58,42.62,75499.0,40.406,40.4439,40.387,40.4249,75499.0
2023-07-11 11:25:00,42.62,42.66,42.61,42.62,100268.0,40.4249,40.4629,40.4155,40.4249,100268.0
2023-07-11 11:30:00,42.62,42.66,42.59,42.64,95554.0,40.4249,40.4629,40.3965,40.4439,95554.0
2023-07-11 11:35:00,42.63,42.66,42.63,42.66,58691.0,40.4344,40.4629,40.4344,40.4629,58691.0
2023-07-11 11:40:00,42.66,42.67,42.63,42.64,88554.0,40.4629,40.4724,40.4344,40.4439,88554.0
2023-07-11 11:45:00,42.64,42.64,42.6,42.63,77046.0,40.4439,40.4439,40.406,40.4344,77046.0
2023-07-11 11:50:00,42.63,42.63,42.57,42.58,53328.0,40.4344,40.4344,40.3775,40.387,53328.0
2023-07-11 11:55:00,42.58,42.58,42.51,42.52,121791.0,40.387,40.387,40.3206,40.3301,121791.0
2023-07-11 12:00:00,42.52,42.58,42.49,42.58,94921.0,40.3301,40.387,40.3016,40.387,94921.0
2023-07-11 12:05:00,42.58,42.64,42.57,42.62,96631.0,40.387,40.4439,40.3775,40.4249,96631.0
2023-07-11 12:10:00,42.62,42.68,42.61,42.66,67597.0,40.4249,40.4819,40.4155,40.4629,67597.0
2023-07-11 12:15:00,42.66,42.69,42.64,42.67,71474.0,40.4629,40.4913,40.4439,40.4724,71474.0
2023-07-11 12:20:00,42.67,42.68,42.64,42.68,100841.0,40.4724,40.4819,40.4439,40.4819,100841.0
2023-07-11 12:25:00,42.68,42.69,42.55,42.63,259730.0,40.4819,40.4913,40.3586,40.4344,259730.0
2023-07-11 12:30:00,42.63,42.63,42.54,42.56,273020.0,40.4344,40.4344,40.3491,40.368,273020.0
2023-07-11 12:35:00,42.55,42.57,42.53,42.57,61475.0,40.3586,40.3775,40.3396,40.3775,61475.0
2023-07-11 12:40:00,42.57,42.58,42.54,42.56,100437.0,40.3775,40.387,40.3491,40.368,100437.0
2023-07-11 12:45:00,42.56,42.6,42.56,42.59,89433.0,40.368,40.406,40.368,40.3965,89433.0
2023-07-11 12:50:00,42.6,42.62,42.57,42.59,61129.0,40.406,40.4249,40.3775,40.3965,61129.0
2023-07-11 12:55:00,42.6,42.6,42.56,42.57,98450.0,40.406,40.406,40.368,40.3775,98450.0
2023-07-11 13:00:00,42.57,42.6,42.56,42.58,71385.0,40.3775,40.406,40.368,40.387,71385.0
2023-07-11 13:05:00,42.59,42.6,42.54,42.55,86229.0,40.3965,40.406,40.3491,40.3586,86229.0
2023-07-11 13:10:00,42.55,42.55,42.52,42.52,55951.0,40.3586,40.3586,40.3301,40.3301,55951.0
2023-07-11 13:15:00,42.53,42.53,42.51,42.52,75469.0,40.3396,40.3396,40.3206,40.3301,75469.0
2023-07-11 13:20:00,42.52,42.55,42.5,42.52,53180.0,40.3301,40.3586,40.3111,40.3301,53180.0
2023-07-11 13:25:00,42.52,42.56,42.51,42.55,46038.0,40.3301,40.368,40.3206,40.3586,46038.0
2023-07-11 13:30:00,42.56,42.56,42.52,42.52,75858.0,40.368,40.368,40.3301,40.3301,75858.0
2023-07-11 13:35:00,42.53,42.55,42.52,42.54,66693.0,40.3396,40.3586,40.3301,40.3491,66693.0
2023-07-11 13:40:00,42.54,42.62,42.53,42.6,57139.0,40.3491,40.4249,40.3396,40.406,57139.0
2023-07-11 13:45:00,42.6,42.64,42.59,42.64,102294.0,40.406,40.4439,40.3965,40.4439,102294.0
2023-07-11 13:50:00,42.64,42.68,42.63,42.68,65250.0,40.4439,40.4819,40.4344,40.4819,65250.0
2023-07-11 13:55:00,42.67,42.71,42.63,42.71,99200.0,40.4724,40.5103,40.4344,40.5103,99200.0
2023-07-11 14:00:00,42.71,42.73,42.69,42.72,84692.0,40.5103,40.5293,40.4913,40.5198,84692.0
2023-07-11 14:05:00,42.72,42.75,42.71,42.73,135168.0,40.5198,40.5483,40.5103,40.5293,135168.0
2023-07-11 14:10:00,42.73,42.74,42.68,42.71,118018.0,40.5293,40.5388,40.4819,40.5103,118018.0
2023-07-11 14:15:00,42.71,42.71,42.65,42.66,94379.0,40.5103,40.5103,40.4534,40.4629,94379.0
2023-07-11 14:20:00,42.67,42.68,42.65,42.66,102787.0,40.4724,40.4819,40.4534,40.4629,102787.0
2023-07-11 14:25:00,42.66,42.71,42.64,42.71,93377.0,40.4629,40.5103,40.4439,40.5103,93377.0
2023-07-11 14:30:00,42.71,42.72,42.69,42.7,55424.0,40.5103,40.5198,40.4913,40.5008,55424.0
2023-07-11 14:35:00,42.69,42.74,42.68,42.7,76005.0,40.4913,40.5388,40.4819,40.5008,76005.0
2023-07-11 14:40:00,42.71,42.75,42.7,42.71,115802.0,40.5103,40.5483,40.5008,40.5103,115802.0
2023-07-11 14:45:00,42.71,42.71,42.65,42.68,316780.0,40.5103,40.5103,40.4534,40.4819,316780.0
2023-07-11 14:50:00,42.68,42.69,42.66,42.68,76168.0,40.4819,40.4913,40.4629,40.4819,76168.0
2023-07-11 14:55:00,42.68,42.74,42.66,42.73,49366.0,40.4819,40.5388,40.4629,40.5293,49366.0
2023-07-11 15:00:00,42.74,42.75,42.71,42.75,83196.0,40.5388,40.5483,40.5103,40.5483,83196.0
2023-07-11 15:05:00,42.75,42.78,42.71,42.77,129565.0,40.5483,40.5767,40.5103,40.5672,129565.0
2023-07-11 15:10:00,42.77,42.79,42.74,42.76,114248.0,40.5672,40.5862,40.5388,40.5577,114248.0
2023-07-11 15:15:00,42.76,42.79,42.75,42.79,93408.0,40.5577,40.5862,40.5483,40.5862,93408.0
2023-07-11 15:20:00,42.79,42.81,42.76,42.8,98151.0,40.5862,40.6052,40.5577,40.5957,98151.0
2023-07-11 15:25:00,42.81,42.84,42.79,42.83,81849.0,40.6052,40.6336,40.5862,40.6241,81849.0
2023-07-11 15:30:00,42.82,42.83,42.78,42.8,141799.0,40.6146,40.6241,40.5767,40.5957,141799.0
2023-07-11 15:35:00,42.79,42.84,42.78,42.82,126615.0,40.5862,40.6336,40.5767,40.6146,126615.0
2023-07-11 15:40:00,42.81,42.85,42.76,42.84,202632.0,40.6052,40.6431,40.5577,40.6336,202632.0
2023-07-11 15:45:00,42.85,42.92,42.85,42.91,288960.0,40.6431,40.7095,40.6431,40.7,288960.0
2023-07-11 15:50:00,42.91,42.93,42.8,42.81,424396.0,40.7,40.719,40.5957,40.6052,424396.0
2023-07-11 15:55:00,42.8,42.81,42.74,42.75,1069862.0,40.5957,40.6052,40.5388,40.5483,1069862.0
2023-07-12 09:30:00,43.31,43.55,43.29,43.51,43268.0,41.0794,41.307,41.0604,41.2691,43268.0
2023-07-12 09:35:00,43.5,43.57,43.33,43.45,416283.0,41.2596,41.326,41.0984,41.2122,416283.0
2023-07-12 09:40:00,43.45,43.85,43.43,43.82,502209.0,41.2122,41.5916,41.1932,41.5631,502209.0
2023-07-12 09:45:00,43.81,43.85,43.67,43.74,221027.0,41.5537,41.5916,41.4209,41.4873,221027.0
2023-07-12 09:50:00,43.75,43.84,43.66,43.67,191157.0,41.4967,41.5821,41.4114,41.4209,191157.0
2023-07-12 09:55:00,43.68,43.7,43.62,43.65,152106.0,41.4304,41.4493,41.3734,41.4019,152106.0
2023-07-12 10:00:00,43.66,43.68,43.53,43.55,184615.0,41.4114,41.4304,41.2881,41.307,184615.0
2023-07-12 10:05:00,43.54,43.54,43.38,43.4,196420.0,41.2976,41.2976,41.1458,41.1648,196420.0
2023-07-12 10:10:00,43.4,43.52,43.38,43.46,101355.0,41.1648,41.2786,41.1458,41.2217,101355.0
2023-07-12 10:15:00,43.46,43.49,43.39,43.45,106916.0,41.2217,41.2501,41.1553,41.2122,106916.0
2023-07-12 10:20:00,43.44,43.45,43.32,43.38,92458.0,41.2027,41.2122,41.0889,41.1458,92458.0
2023-07-12 10:25:00,43.37,43.51,43.32,43.51,74455.0,41.1363,41.2691,41.0889,41.2691,74455.0
2023-07-12 10:30:00,43.5,43.58,43.44,43.57,143383.0,41.2596,41.3355,41.2027,41.326,143383.0
2023-07-12 10:35:00,43.58,43.6,43.49,43.52,129330.0,41.3355,41.3545,41.2501,41.2786,129330.0
2023-07-12 10:40:00,43.52,43.52,43.39,43.47,93347.0,41.2786,41.2786,41.1553,41.2312,93347.0
2023-07-12 10:45:00,43.47,43.49,43.41,43.47,57971.0,41.2312,41.2501,41.1743,41.2312,57971.0
2023-07-12 10:50:00,43.48,43.49,43.44,43.45,77528.0,41.2407,41.2501,41.2027,41.2122,77528.0
2023-07-12 10:55:00,43.45,43.54,43.44,43.53,69598.0,41.2122,41.2976,41.2027,41.2881,69598.0
2023-07-12 11:00:00,43.54,43.58,43.53,43.58,51850.0,41.2976,41.3355,41.2881,41.3355,51850.0
2023-07-12 11:05:00,43.59,43.6,43.48,43.5,80062.0,41.345,41.3545,41.2407,41.2596,80062.0
2023-07-12 11:10:00,43.5,43.51,43.44,43.45,93268.0,41.2596,41.2691,41.2027,41.2122,93268.0
2023-07-12 11:15:00,43.45,43.46,43.28,43.3,181774.0,41.2122,41.2217,41.051,41.0699,181774.0
2023-07-12 11:20:00,43.29,43.33,43.26,43.32,217002.0,41.0604,41.0984,41.032,41.0889,217002.0
2023-07-12 11:25:00,43.32,43.33,43.25,43.25,103274.0,41.0889,41.0984,41.0225,41.0225,103274.0
2023-07-12 11:30:00,43.26,43.29,43.22,43.23,123497.0,41.032,41.0604,40.994,41.0035,123497.0
2023-07-12 11:35:00,43.23,43.28,43.2,43.22,96541.0,41.0035,41.051,40.9751,40.994,96541.0
2023-07-12 11:40:00,43.22,43.25,43.14,43.23,150784.0,40.994,41.0225,40.9182,41.0035,150784.0
2023-07-12 11:45:00,43.23,43.32,43.19,43.3,266033.0,41.0035,41.0889,40.9656,41.0699,266033.0
2023-07-12 11:50:00,43.31,43.33,43.24,43.3,110375.0,41.0794,41.0984,41.013,41.0699,110375.0
2023-07-12 11:55:00,43.29,43.33,43.23,43.24,103655.0,41.0604,41.0984,41.0035,41.013,103655.0
2023-07-12 12:00:00,43.23,43.24,43.19,43.21,54914.0,41.0035,41.013,40.9656,40.9846,54914.0
2023-07-12 12:05:00,43.2,43.2,43.15,43.16,50283.0,40.9751,40.9751,40.9276,40.9371,50283.0
2023-07-12 12:10:00,43.16,43.25,43.15,43.23,70284.0,40.9371,41.0225,40.9276,41.0035,70284.0
2023-07-12 12:15:00,43.23,43.26,43.15,43.16,86635.0,41.0035,41.032,40.9276,40.9371,86635.0
2023-07-12 12:20:00,43.16,43.22,43.15,43.22,49040.0,40.9371,40.994,40.9276,40.994,49040.0
2023-07-12 12:25:00,43.22,43.24,43.17,43.19,95993.0,40.994,41.013,40.9466,40.9656,95993.0
2023-07-12 12:30:00,43.19,43.23,43.19,43.23,47065.0,40.9656,41.0035,40.9656,41.0035,47065.0
2023-07-12 12:35:00,43.23,43.26,43.2,43.22,58230.0,41.0035,41.032,40.9751,40.994,58230.0
2023-07-12 12:40:00,43.22,43.26,43.19,43.24,118008.0,40.994,41.032,40.9656,41.013,118008.0
2023-07-12 12:45:00,43.23,43.27,43.18,43.25,85669.0,41.0035,41.0415,40.9561,41.0225,85669.0
2023-07-12 12:50:00,43.25,43.29,43.24,43.28,64098.0,41.0225,41.0604,41.013,41.051,64098.0
2023-07-12 12:55:00,43.27,43.29,43.23,43.24,102218.0,41.0415,41.0604,41.0035,41.013,102218.0
2023-07-12 13:00:00,43.24,43.25,43.19,43.2,34596.0,41.013,41.0225,40.9656,40.9751,34596.0
2023-07-12 13:05:00,43.19,43.2,43.13,43.15,73996.0,40.9656,40.9751,40.9087,40.9276,73996.0
2023-07-12 13:10:00,43.15,43.16,43.12,43.15,38860.0,40.9276,40.9371,40.8992,40.9276,38860.0
2023-07-12 13:15:00,43.15,43.2,43.14,43.19,53453.0,40.9276,40.9751,40.9182,40.9656,53453.0
2023-07-12 13:20:00,43.18,43.19,43.14,43.15,47697.0,40.9561,40.9656,40.9182,40.9276,47697.0
2023-07-12 13:25:00,43.15,43.16,43.13,43.15,19247.0,40.9276,40.9371,40.9087,40.9276,19247.0
2023-07-12 13:30:00,43.15,43.2,43.13,43.19,143747.0,40.9276,40.9751,40.9087,40.9656,143747.0
2023-07-12 13:35:00,43.19,43.21,43.13,43.18,73914.0,40.9656,40.9846,40.9087,40.9561,73914.0
2023-07-12 13:40:00,43.18,43.2,43.16,43.2,37356.0,40.9561,40.9751,40.9371,40.9751,37356.0
2023-07-12 13:45:00,43.2,43.21,43.17,43.19,103167.0,40.9751,40.9846,40.9466,40.9656,103167.0
2023-07-12 13:50:00,43.18,43.25,43.18,43.25,40114.0,40.9561,41.0225,40.9561,41.0225,40114.0
2023-07-12 13:55:00,43.25,43.27,43.24,43.27,73361.0,41.0225,41.0415,41.013,41.0415,73361.0
2023-07-12 14:00:00,43.27,43.27,43.19,43.22,48053.0,41.0415,41.0415,40.9656,40.994,48053.0
2023-07-12 14:05:00,43.22,43.24,43.17,43.19,51895.0,40.994,41.013,40.9466,40.9656,51895.0
2023-07-12 14:10:00,43.19,43.23,43.17,43.23,74871.0,40.9656,41.0035,40.9466,41.0035,74871.0
2023-07-12 14:15:00,43.23,43.24,43.21,43.23,71129.0,41.0035,41.013,40.9846,41.0035,71129.0
2023-07-12 14:20:00,43.23,43.25,43.17,43.18,76899.0,41.0035,41.0225,40.9466,40.9561,76899.0
2023-07-12 14:25:00,43.18,43.19,43.15,43.15,41983.0,40.9561,40.9656,40.9276,40.9276,41983.0
2023-07-12 14:30:00,43.16,43.22,43.15,43.2,48426.0,40.9371,40.994,40.9276,40.9751,48426.0
2023-07-12 14:35:00,43.2,43.23,43.18,43.21,75309.0,40.9751,41.0035,40.9561,40.9846,75309.0
2023-07-12 14:40:00,43.21,43.21,43.17,43.19,115634.0,40.9846,40.9846,40.9466,40.9656,115634.0
2023-07-12 14:45:00,43.19,43.23,43.18,43.22,71552.0,40.9656,41.0035,40.9561,40.994,71552.0
2023-07-12 14:50:00,43.23,43.23,43.18,43.21,65298.0,41.0035,41.0035,40.9561,40.9846,65298.0
2023-07-12 14:55:00,43.2,43.23,43.18,43.21,52812.0,40.9751,41.0035,40.9561,40.9846,52812.0
2023-07-12 15:00:00,43.22,43.22,43.18,43.18,68189.0,40.994,40.994,40.9561,40.9561,68189.0
2023-07-12 15:05:00,43.19,43.19,43.14,43.18,62163.0,40.9656,40.9656,40.9182,40.9561,62163.0
2023-07-12 15:10:00,43.18,43.19,43.15,43.19,66239.0,40.9561,40.9656,40.9276,40.9656,66239.0
2023-07-12 15:15:00,43.19,43.2,43.14,43.2,143316.0,40.9656,40.9751,40.9182,40.9751,143316.0
2023-07-12 15:20:00,43.19,43.2,43.08,43.08,116762.0,40.9656,40.9751,40.8613,40.8613,116762.0
2023-07-12 15:25:00,43.08,43.09,43.01,43.08,102740.0,40.8613,40.8707,40.7949,40.8613,102740.0
2023-07-12 15:30:00,43.09,43.16,43.08,43.1,375358.0,40.8707,40.9371,40.8613,40.8802,375358.0
2023-07-12 15:35:00,43.1,43.13,43.08,43.11,150376.0,40.8802,40.9087,40.8613,40.8897,150376.0
2023-07-12 15:40:00,43.11,43.18,43.1,43.18,129219.0,40.8897,40.9561,40.8802,40.9561,129219.0
2023-07-12 15:45:00,43.18,43.21,43.15,43.15,230009.0,40.9561,40.9846,40.9276,40.9276,230009.0
2023-07-12 15:50:00,43.15,43.23,43.13,43.23,538493.0,40.9276,41.0035,40.9087,41.0035,538493.0
2023-07-12 15:55:00,43.23,43.29,43.22,43.27,1296017.0,41.0035,41.0604,40.994,41.0415,1296017.0
2023-07-13 09:30:00,43.47,43.51,43.33,43.49,200860.0,41.2312,41.2691,41.0984,41.2501,200860.0
2023-07-13 09:35:00,43.5,43.52,43.3,43.43,118634.0,41.2596,41.2786,41.0699,41.1932,118634.0
2023-07-13 09:40:00,43.41,43.54,43.32,43.44,109787.0,41.1743,41.2976,41.0889,41.2027,109787.0
2023-07-13 09:45:00,43.44,43.47,43.35,43.35,161623.0,41.2027,41.2312,41.1173,41.1173,161623.0
2023-07-13 09:50:00,43.35,43.42,43.32,43.32,114012.0,41.1173,41.1837,41.0889,41.0889,114012.0
2023-07-13 09:55:00,43.33,43.37,43.29,43.33,152248.0,41.0984,41.1363,41.0604,41.0984,152248.0
2023-07-13 10:00:00,43.33,43.43,43.31,43.43,164864.0,41.0984,41.1932,41.0794,41.1932,164864.0
2023-07-13 10:05:00,43.43,43.46,43.39,43.41,154209.0,41.1932,41.2217,41.1553,41.1743,154209.0
2023-07-13 10:10:00,43.41,43.5,43.4,43.5,170165.0,41.1743,41.2596,41.1648,41.2596,170165.0
2023-07-13 10:15:00,43.5,43.59,43.46,43.57,159315.0,41.2596,41.345,41.2217,41.326,159315.0
2023-07-13 10:20:00,43.58,43.64,43.55,43.64,157969.0,41.3355,41.3924,41.307,41.3924,157969.0
2023-07-13 10:25:00,43.65,43.67,43.62,43.66,95162.0,41.4019,41.4209,41.3734,41.4114,95162.0
2023-07-13 10:30:00,43.66,43.73,43.64,43.73,116713.0,41.4114,41.4778,41.3924,41.4778,116713.0
2023-07-13 10:35:00,43.73,43.76,43.6,43.62,176596.0,41.4778,41.5062,41.3545,41.3734,176596.0
2023-07-13 10:40:00,43.61,43.65,43.54,43.57,159729.0,41.364,41.4019,41.2976,41.326,159729.0
2023-07-13 10:45:00,43.57,43.65,43.55,43.56,150272.0,41.326,41.4019,41.307,41.3165,150272.0
2023-07-13 10:50:00,43.57,43.57,43.47,43.5,120313.0,41.326,41.326,41.2312,41.2596,120313.0
2023-07-13 10:55:00,43.5,43.59,43.49,43.58,96801.0,41.2596,41.345,41.2501,41.3355,96801.0
2023-07-13 11:00:00,43.58,43.58,43.53,43.55,67474.0,41.3355,41.3355,41.2881,41.307,67474.0
2023-07-13 11:05:00,43.56,43.56,43.47,43.47,75076.0,41.3165,41.3165,41.2312,41.2312,75076.0
2023-07-13 11:10:00,43.48,43.51,43.43,43.44,120276.0,41.2407,41.2691,41.1932,41.2027,120276.0
2023-07-13 11:15:00,43.45,43.55,43.44,43.52,171470.0,41.2122,41.307,41.2027,41.2786,171470.0
2023-07-13 11:20:00,43.52,43.54,43.48,43.5,325257.0,41.2786,41.2976,41.2407,41.2596,325257.0
2023-07-13 11:25:00,43.5,43.53,43.46,43.47,75579.0,41.2596,41.2881,41.2217,41.2312,75579.0
2023-07-13 11:30:00,43.47,43.49,43.43,43.46,77546.0,41.2312,41.2501,41.1932,41.2217,77546.0
2023-07-13 11:35:00,43.46,43.49,43.45,43.47,109102.0,41.2217,41.2501,41.2122,41.2312,109102.0
2023-07-13 11:40:00,43.47,43.49,43.45,43.46,85683.0,41.2312,41.2501,41.2122,41.2217,85683.0
2023-07-13 11:45:00,43.46,43.5,43.45,43.46,85811.0,41.2217,41.2596,41.2122,41.2217,85811.0
2023-07-13 11:50:00,43.46,43.48,43.43,43.48,76815.0,41.2217,41.2407,41.1932,41.2407,76815.0
2023-07-13 11:55:00,43.48,43.49,43.45,43.48,92268.0,41.2407,41.2501,41.2122,41.2407,92268.0
2023-07-13 12:00:00,43.48,43.51,43.46,43.48,144094.0,41.2407,41.2691,41.2217,41.2407,144094.0
2023-07-13 12:05:00,43.48,43.53,43.47,43.52,83342.0,41.2407,41.2881,41.2312,41.2786,83342.0
2023-07-13 12:10:00,43.52,43.53,43.47,43.52,969107.0,41.2786,41.2881,41.2312,41.2786,969107.0
2023-07-13 12:15:00,43.52,43.57,43.49,43.54,119908.0,41.2786,41.326,41.2501,41.2976,119908.0
2023-07-13 12:20:00,43.54,43.57,43.51,43.55,94123.0,41.2976,41.326,41.2691,41.307,94123.0
2023-07-13 12:25:00,43.55,43.58,43.54,43.57,104285.0,41.307,41.3355,41.2976,41.326,104285.0
2023-07-13 12:30:00,43.57,43.61,43.56,43.6,116733.0,41.326,41.364,41.3165,41.3545,116733.0
2023-07-13 12:35:00,43.59,43.63,43.58,43.59,90067.0,41.345,41.3829,41.3355,41.345,90067.0
2023-07-13 12:40:00,43.59,43.59,43.5,43.53,172866.0,41.345,41.345,41.2596,41.2881,172866.0
2023-07-13 12:45:00,43.53,43.58,43.51,43.52,116590.0,41.2881,41.3355,41.2691,41.2786,116590.0
2023-07-13 12:50:00,43.52,43.58,43.52,43.57,102872.0,41.2786,41.3355,41.2786,41.326,102872.0
2023-07-13 12:55:00,43.56,43.56,43.52,43.55,94502.0,41.3165,41.3165,41.2786,41.307,94502.0
2023-07-13 13:00:00,43.55,43.55,43.51,43.54,66286.0,41.307,41.307,41.2691,41.2976,66286.0
2023-07-13 13:05:00,43.54,43.54,43.46,43.46,57597.0,41.2976,41.2976,41.2217,41.2217,57597.0
2023-07-13 13:10:00,43.46,43.5,43.45,43.48,105464.0,41.2217,41.2596,41.2122,41.2407,105464.0
2023-07-13 13:15:00,43.48,43.5,43.46,43.48,79087.0,41.2407,41.2596,41.2217,41.2407,79087.0
2023-07-13 13:20:00,43.47,43.48,43.37,43.38,160140.0,41.2312,41.2407,41.1363,41.1458,160140.0
2023-07-13 13:25:00,43.39,43.42,43.38,43.39,97394.0,41.1553,41.1837,41.1458,41.1553,97394.0
2023-07-13 13:30:00,43.39,43.4,43.37,43.4,109723.0,41.1553,41.1648,41.1363,41.1648,109723.0
2023-07-13 13:35:00,43.4,43.42,43.36,43.38,102358.0,41.1648,41.1837,41.1268,41.1458,102358.0
2023-07-13 13:40:00,43.38,43.38,43.3,43.3,147166.0,41.1458,41.1458,41.0699,41.0699,147166.0
2023-07-13 13:45:00,43.31,43.32,43.3,43.31,101095.0,41.0794,41.0889,41.0699,41.0794,101095.0
2023-07-13 13:50:00,43.31,43.45,43.3,43.44,244511.0,41.0794,41.2122,41.0699,41.2027,244511.0
2023-07-13 13:55:00,43.45,43.47,43.44,43.47,105766.0,41.2122,41.2312,41.2027,41.2312,105766.0
2023-07-13 14:00:00,43.47,43.52,43.45,43.48,136597.0,41.2312,41.2786,41.2122,41.2407,136597.0
2023-07-13 14:05:00,43.48,43.54,43.47,43.48,126036.0,41.2407,41.2976,41.2312,41.2407,126036.0
2023-07-13 14:10:00,43.47,43.52,43.47,43.52,104591.0,41.2312,41.2786,41.2312,41.2786,104591.0
2023-07-13 14:15:00,43.52,43.56,43.49,43.54,248755.0,41.2786,41.3165,41.2501,41.2976,248755.0
2023-07-13 14:20:00,43.54,43.56,43.52,43.53,151973.0,41.2976,41.3165,41.2786,41.2881,151973.0
2023-07-13 14:25:00,43.53,43.56,43.51,43.51,164494.0,41.2881,41.3165,41.2691,41.2691,164494.0
2023-07-13 14:30:00,43.52,43.56,43.5,43.52,116746.0,41.2786,41.3165,41.2596,41.2786,116746.0
2023-07-13 14:35:00,43.52,43.56,43.52,43.54,112192.0,41.2786,41.3165,41.2786,41.2976,112192.0
2023-07-13 14:40:00,43.55,43.57,43.53,43.54,164074.0,41.307,41.326,41.2881,41.2976,164074.0
2023-07-13 14:45:00,43.54,43.59,43.54,43.58,170088.0,41.2976,41.345,41.2976,41.3355,170088.0
2023-07-13 14:50:00,43.58,43.62,43.57,43.57,124031.0,41.3355,41.3734,41.326,41.326,124031.0
2023-07-13 14:55:00,43.57,43.65,43.56,43.65,254167.0,41.326,41.4019,41.3165,41.4019,254167.0
2023-07-13 15:00:00,43.64,43.66,43.61,43.61,208765.0,41.3924,41.4114,41.364,41.364,208765.0
2023-07-13 15:05:00,43.61,43.62,43.55,43.57,189902.0,41.364,41.3734,41.307,41.326,189902.0
2023-07-13 15:10:00,43.57,43.63,43.56,43.61,193212.0,41.326,41.3829,41.3165,41.364,193212.0
2023-07-13 15:15:00,43.61,43.62,43.57,43.59,235219.0,41.364,41.3734,41.326,41.345,235219.0
2023-07-13 15:20:00,43.59,43.61,43.58,43.61,195269.0,41.345,41.364,41.3355,41.364,195269.0
2023-07-13 15:25:00,43.6,43.62,43.58,43.61,218895.0,41.3545,41.3734,41.3355,41.364,218895.0
2023-07-13 15:30:00,43.61,43.64,43.58,43.59,238750.0,41.364,41.3924,41.3355,41.345,238750.0
2023-07-13 15:35:00,43.59,43.65,43.59,43.65,258158.0,41.345,41.4019,41.345,41.4019,258158.0
2023-07-13 15:40:00,43.65,43.69,43.63,43.68,336544.0,41.4019,41.4398,41.3829,41.4304,336544.0
2023-07-13 15:45:00,43.68,43.7,43.63,43.64,444109.0,41.4304,41.4493,41.3829,41.3924,444109.0
2023-07-13 15:50:00,43.64,43.71,43.64,43.69,716509.0,41.3924,41.4588,41.3924,41.4398,716509.0
2023-07-13 15:55:00,43.69,43.73,43.64,43.7,1441209.0,41.4398,41.4778,41.3924,41.4493,1441209.0
2023-07-14 09:30:00,44.75,45.31,44.51,44.73,1803074.0,42.4452,42.9764,42.2176,42.4263,1803074.0
2023-07-14 09:35:00,44.75,45.19,44.73,44.99,788907.0,42.4452,42.8626,42.4263,42.6729,788907.0
2023-07-14 09:40:00,44.98,44.99,44.55,44.75,830916.0,42.6634,42.6729,42.2555,42.4452,830916.0
2023-07-14 09:45:00,44.73,45.2,44.69,45.05,766429.0,42.4263,42.8721,42.3883,42.7298,766429.0
2023-07-14 09:50:00,45.05,45.06,44.66,44.68,458490.0,42.7298,42.7393,42.3599,42.3789,458490.0
2023-07-14 09:55:00,44.67,44.83,44.56,44.61,447788.0,42.3694,42.5211,42.265,42.3125,447788.0
2023-07-14 10:00:00,44.59,44.66,44.15,44.16,577469.0,42.2935,42.3599,41.8761,41.8856,577469.0
2023-07-14 10:05:00,44.16,44.17,43.88,44.0,736938.0,41.8856,41.8951,41.6201,41.7339,736938.0
2023-07-14 10:10:00,44.0,44.36,43.89,43.91,986559.0,41.7339,42.0753,41.6295,41.6485,986559.0
2023-07-14 10:15:00,43.91,43.94,43.68,43.74,915238.0,41.6485,41.677,41.4304,41.4873,915238.0
2023-07-14 10:20:00,43.74,43.98,43.73,43.92,508309.0,41.4873,41.7149,41.4778,41.658,508309.0
2023-07-14 10:25:00,43.92,43.92,43.67,43.72,483609.0,41.658,41.658,41.4209,41.4683,483609.0
2023-07-14 10:30:00,43.72,43.8,43.56,43.59,476466.0,41.4683,41.5442,41.3165,41.345,476466.0
2023-07-14 10:35:00,43.58,43.73,43.55,43.69,306053.0,41.3355,41.4778,41.307,41.4398,306053.0
2023-07-14 10:40:00,43.7,43.75,43.53,43.6,258578.0,41.4493,41.4967,41.2881,41.3545,258578.0
2023-07-14 10:45:00,43.61,43.93,43.61,43.91,633519.0,41.364,41.6675,41.364,41.6485,633519.0
2023-07-14 10:50:00,43.91,44.27,43.87,44.22,828128.0,41.6485,41.99,41.6106,41.9425,828128.0
2023-07-14 10:55:00,44.23,44.28,43.9,43.97,660408.0,41.952,41.9995,41.639,41.7054,660408.0
2023-07-14 11:00:00,43.96,44.03,43.85,43.9,338495.0,41.6959,41.7623,41.5916,41.639,338495.0
2023-07-14 11:05:00,43.9,43.93,43.78,43.78,274022.0,41.639,41.6675,41.5252,41.5252,274022.0
2023-07-14 11:10:00,43.79,43.99,43.78,43.91,238174.0,41.5347,41.7244,41.5252,41.6485,238174.0
2023-07-14 11:15:00,43.9,44.03,43.85,43.94,262306.0,41.639,41.7623,41.5916,41.677,262306.0
2023-07-14 11:20:00,43.94,44.0,43.9,43.91,207544.0,41.677,41.7339,41.639,41.6485,207544.0
2023-07-14 11:25:00,43.91,43.92,43.83,43.86,225149.0,41.6485,41.658,41.5726,41.6011,225149.0
2023-07-14 11:30:00,43.87,44.08,43.87,44.02,200930.0,41.6106,41.8098,41.6106,41.7528,200930.0
2023-07-14 11:35:00,44.01,44.11,43.95,44.08,209265.0,41.7434,41.8382,41.6864,41.8098,209265.0
2023-07-14 11:40:00,44.07,44.16,44.04,44.15,201701.0,41.8003,41.8856,41.7718,41.8761,201701.0
2023-07-14 11:45:00,44.14,44.18,44.04,44.08,247249.0,41.8667,41.9046,41.7718,41.8098,247249.0
2023-07-14 11:50:00,44.07,44.08,43.98,44.05,191472.0,41.8003,41.8098,41.7149,41.7813,191472.0
2023-07-14 11:55:00,44.06,44.24,44.05,44.24,289941.0,41.7908,41.9615,41.7813,41.9615,289941.0
2023-07-14 12:00:00,44.24,44.44,44.24,44.39,389482.0,41.9615,42.1512,41.9615,42.1038,389482.0
2023-07-14 12:05:00,44.39,44.43,44.23,44.23,332238.0,42.1038,42.1417,41.952,41.952,332238.0
2023-07-14 12:10:00,44.23,44.25,44.2,44.21,107639.0,41.952,41.971,41.9236,41.9331,107639.0
2023-07-14 12:15:00,44.21,44.21,44.01,44.03,139503.0,41.9331,41.9331,41.7434,41.7623,139503.0
2023-07-14 12:20:00,44.02,44.04,43.86,43.92,219853.0,41.7528,41.7718,41.6011,41.658,219853.0
2023-07-14 12:25:00,43.93,43.99,43.87,43.9,145176.0,41.6675,41.7244,41.6106,41.639,145176.0
2023-07-14 12:30:00,43.89,43.94,43.87,43.91,138123.0,41.6295,41.677,41.6106,41.6485,138123.0
2023-07-14 12:35:00,43.91,43.91,43.74,43.75,175098.0,41.6485,41.6485,41.4873,41.4967,175098.0
2023-07-14 12:40:00,43.75,43.78,43.71,43.73,137402.0,41.4967,41.5252,41.4588,41.4778,137402.0
2023-07-14 12:45:00,43.73,43.74,43.57,43.6,243811.0,41.4778,41.4873,41.326,41.3545,243811.0
2023-07-14 12:50:00,43.59,43.62,43.57,43.62,139110.0,41.345,41.3734,41.326,41.3734,139110.0
2023-07-14 12:55:00,43.62,43.62,43.51,43.55,225704.0,41.3734,41.3734,41.2691,41.307,225704.0
2023-07-14 13:00:00,43.55,43.58,43.43,43.46,269391.0,41.307,41.3355,41.1932,41.2217,269391.0
2023-07-14 13:05:00,43.46,43.46,43.3,43.37,298618.0,41.2217,41.2217,41.0699,41.1363,298618.0
2023-07-14 13:10:00,43.36,43.55,43.36,43.48,273912.0,41.1268,41.307,41.1268,41.2407,273912.0
2023-07-14 13:15:00,43.48,43.53,43.43,43.52,131323.0,41.2407,41.2881,41.1932,41.2786,131323.0
2023-07-14 13:20:00,43.51,43.63,43.5,43.62,189822.0,41.2691,41.3829,41.2596,41.3734,189822.0
2023-07-14 13:25:00,43.62,43.64,43.6,43.62,115712.0,41.3734,41.3924,41.3545,41.3734,115712.0
2023-07-14 13:30:00,43.62,43.7,43.6,43.7,138895.0,41.3734,41.4493,41.3545,41.4493,138895.0
2023-07-14 13:35:00,43.7,43.74,43.67,43.71,227992.0,41.4493,41.4873,41.4209,41.4588,227992.0
2023-07-14 13:40:00,43.71,43.75,43.68,43.73,127167.0,41.4588,41.4967,41.4304,41.4778,127167.0
2023-07-14 13:45:00,43.73,43.74,43.68,43.7,132176.0,41.4778,41.4873,41.4304,41.4493,132176.0
2023-07-14 13:50:00,43.7,43.7,43.65,43.66,172487.0,41.4493,41.4493,41.4019,41.4114,172487.0
2023-07-14 13:55:00,43.66,43.76,43.66,43.76,125038.0,41.4114,41.5062,41.4114,41.5062,125038.0
2023-07-14 14:00:00,43.76,43.77,43.69,43.73,89632.0,41.5062,41.5157,41.4398,41.4778,89632.0
2023-07-14 14:05:00,43.73,43.76,43.71,43.74,46994.0,41.4778,41.5062,41.4588,41.4873,46994.0
2023-07-14 14:10:00,43.74,43.81,43.74,43.79,131171.0,41.4873,41.5537,41.4873,41.5347,131171.0
2023-07-14 14:15:00,43.79,43.79,43.72,43.72,58675.0,41.5347,41.5347,41.4683,41.4683,58675.0
2023-07-14 14:20:00,43.72,43.72,43.61,43.62,110203.0,41.4683,41.4683,41.364,41.3734,110203.0
2023-07-14 14:25:00,43.62,43.64,43.57,43.59,123788.0,41.3734,41.3924,41.326,41.345,123788.0
2023-07-14 14:30:00,43.59,43.63,43.55,43.57,132884.0,41.345,41.3829,41.307,41.326,132884.0
2023-07-14 14:35:00,43.56,43.61,43.54,43.6,86149.0,41.3165,41.364,41.2976,41.3545,86149.0
2023-07-14 14:40:00,43.59,43.62,43.51,43.52,87570.0,41.345,41.3734,41.2691,41.2786,87570.0
2023-07-14 14:45:00,43.52,43.54,43.48,43.52,122786.0,41.2786,41.2976,41.2407,41.2786,122786.0
2023-07-14 14:50:00,43.52,43.67,43.51,43.64,247547.0,41.2786,41.4209,41.2691,41.3924,247547.0
2023-07-14 14:55:00,43.64,43.64,43.57,43.62,150500.0,41.3924,41.3924,41.326,41.3734,150500.0
2023-07-14 15:00:00,43.62,43.63,43.51,43.55,134772.0,41.3734,41.3829,41.2691,41.307,134772.0
2023-07-14 15:05:00,43.55,43.57,43.49,43.56,115749.0,41.307,41.326,41.2501,41.3165,115749.0
2023-07-14 15:10:00,43.55,43.58,43.54,43.58,95800.0,41.307,41.3355,41.2976,41.3355,95800.0
2023-07-14 15:15:00,43.58,43.66,43.57,43.65,219220.0,41.3355,41.4114,41.326,41.4019,219220.0
2023-07-14 15:20:00,43.65,43.75,43.64,43.73,252129.0,41.4019,41.4967,41.3924,41.4778,252129.0
2023-07-14 15:25:00,43.73,43.76,43.71,43.75,176677.0,41.4778,41.5062,41.4588,41.4967,176677.0
2023-07-14 15:30:00,43.75,43.76,43.68,43.69,350436.0,41.4967,41.5062,41.4304,41.4398,350436.0
2023-07-14 15:35:00,43.69,43.71,43.61,43.65,247259.0,41.4398,41.4588,41.364,41.4019,247259.0
2023-07-14 15:40:00,43.65,43.65,43.52,43.54,246536.0,41.4019,41.4019,41.2786,41.2976,246536.0
2023-07-14 15:45:00,43.53,43.6,43.51,43.53,340134.0,41.2881,41.3545,41.2691,41.2881,340134.0
2023-07-14 15:50:00,43.52,43.59,43.51,43.56,540931.0,41.2786,41.345,41.2691,41.3165,540931.0
2023-07-14 15:55:00,43.57,43.6,43.5,43.6,1138286.0,41.326,41.3545,41.2596,41.3545,1138286.0
2023-07-17 09:30:00,43.56,43.95,43.55,43.84,318142.0,41.3165,41.6864,41.307,41.5821,318142.0
2023-07-17 09:35:00,43.84,44.14,43.71,44.04,434801.0,41.5821,41.8667,41.4588,41.7718,434801.0
2023-07-17 09:40:00,44.06,44.15,43.82,43.91,388827.0,41.7908,41.8761,41.5631,41.6485,388827.0
2023-07-17 09:45:00,43.94,44.16,43.92,44.11,456106.0,41.677,41.8856,41.658,41.8382,456106.0
2023-07-17 09:50:00,44.11,44.22,44.05,44.17,355968.0,41.8382,41.9425,41.7813,41.8951,355968.0
2023-07-17 09:55:00,44.17,44.33,44.14,44.27,315239.0,41.8951,42.0469,41.8667,41.99,315239.0
2023-07-17 10:00:00,44.27,44.36,44.23,44.33,257314.0,41.99,42.0753,41.952,42.0469,257314.0
2023-07-17 10:05:00,44.33,44.38,44.23,44.27,270001.0,42.0469,42.0943,41.952,41.99,270001.0
2023-07-17 10:10:00,44.27,44.41,44.2,44.4,266526.0,41.99,42.1228,41.9236,42.1133,266526.0
2023-07-17 10:15:00,44.4,44.43,44.27,44.32,246465.0,42.1133,42.1417,41.99,42.0374,246465.0
2023-07-17 10:20:00,44.32,44.34,44.28,44.34,352208.0,42.0374,42.0564,41.9995,42.0564,352208.0
2023-07-17 10:25:00,44.34,44.39,44.28,44.33,324884.0,42.0564,42.1038,41.9995,42.0469,324884.0
2023-07-17 10:30:00,44.34,44.45,44.33,44.45,158892.0,42.0564,42.1607,42.0469,42.1607,158892.0
2023-07-17 10:35:00,44.44,44.58,44.44,44.57,275716.0,42.1512,42.284,42.1512,42.2745,275716.0
2023-07-17 10:40:00,44.57,44.6,44.51,44.59,196620.0,42.2745,42.303,42.2176,42.2935,196620.0
2023-07-17 10:45:00,44.59,44.71,44.58,44.68,282451.0,42.2935,42.4073,42.284,42.3789,282451.0
2023-07-17 10:50:00,44.68,44.75,44.64,44.75,130489.0,42.3789,42.4452,42.3409,42.4452,130489.0
2023-07-17 10:55:00,44.75,44.81,44.72,44.8,401263.0,42.4452,42.5022,42.4168,42.4927,401263.0
2023-07-17 11:00:00,44.8,44.82,44.75,44.77,237247.0,42.4927,42.5116,42.4452,42.4642,237247.0
2023-07-17 11:05:00,44.77,44.77,44.7,44.73,217953.0,42.4642,42.4642,42.3978,42.4263,217953.0
2023-07-17 11:10:00,44.73,44.74,44.63,44.71,206857.0,42.4263,42.4358,42.3314,42.4073,206857.0
2023-07-17 11:15:00,44.71,44.71,44.65,44.67,203137.0,42.4073,42.4073,42.3504,42.3694,203137.0
2023-07-17 11:20:00,44.67,44.71,44.63,44.7,405483.0,42.3694,42.4073,42.3314,42.3978,405483.0
2023-07-17 11:25:00,44.7,44.7,44.54,44.55,246594.0,42.3978,42.3978,42.2461,42.2555,246594.0
2023-07-17 11:30:00,44.54,44.55,44.43,44.54,312855.0,42.2461,42.2555,42.1417,42.2461,312855.0
2023-07-17 11:35:00,44.53,44.55,44.45,44.46,158360.0,42.2366,42.2555,42.1607,42.1702,158360.0
2023-07-17 11:40:00,44.45,44.58,44.43,44.54,225390.0,42.1607,42.284,42.1417,42.2461,225390.0
2023-07-17 11:45:00,44.54,44.64,44.53,44.59,238586.0,42.2461,42.3409,42.2366,42.2935,238586.0
2023-07-17 11:50:00,44.6,44.68,44.59,44.67,150015.0,42.303,42.3789,42.2935,42.3694,150015.0
2023-07-17 11:55:00,44.67,44.74,44.65,44.68,229904.0,42.3694,42.4358,42.3504,42.3789,229904.0
2023-07-17 12:00:00,44.68,44.68,44.59,44.61,155047.0,42.3789,42.3789,42.2935,42.3125,155047.0
2023-07-17 12:05:00,44.61,44.64,44.57,44.64,113489.0,42.3125,42.3409,42.2745,42.3409,113489.0
2023-07-17 12:10:00,44.64,44.74,44.63,44.69,209795.0,42.3409,42.4358,42.3314,42.3883,209795.0
2023-07-17 12:15:00,44.69,44.75,44.67,44.73,163758.0,42.3883,42.4452,42.3694,42.4263,163758.0
2023-07-17 12:20:00,44.72,44.74,44.67,44.68,137673.0,42.4168,42.4358,42.3694,42.3789,137673.0
2023-07-17 12:25:00,44.69,44.74,44.68,44.73,128100.0,42.3883,42.4358,42.3789,42.4263,128100.0
2023-07-17 12:30:00,44.72,44.82,44.72,44.76,243601.0,42.4168,42.5116,42.4168,42.4547,243601.0
2023-07-17 12:35:00,44.76,44.77,44.71,44.75,142091.0,42.4547,42.4642,42.4073,42.4452,142091.0
2023-07-17 12:40:00,44.75,44.79,44.74,44.76,156839.0,42.4452,42.4832,42.4358,42.4547,156839.0
2023-07-17 12:45:00,44.76,44.76,44.67,44.68,125585.0,42.4547,42.4547,42.3694,42.3789,125585.0
2023-07-17 12:50:00,44.68,44.71,44.66,44.68,119044.0,42.3789,42.4073,42.3599,42.3789,119044.0
2023-07-17 12:55:00,44.67,44.71,44.66,44.7,121034.0,42.3694,42.4073,42.3599,42.3978,121034.0
2023-07-17 13:00:00,44.7,44.76,44.68,44.76,150593.0,42.3978,42.4547,42.3789,42.4547,150593.0
2023-07-17 13:05:00,44.76,44.86,44.76,44.86,190564.0,42.4547,42.5496,42.4547,42.5496,190564.0
2023-07-17 13:10:00,44.85,44.86,44.78,44.82,153376.0,42.5401,42.5496,42.4737,42.5116,153376.0
2023-07-17 13:15:00,44.82,44.83,44.8,44.8,119654.0,42.5116,42.5211,42.4927,42.4927,119654.0
2023-07-17 13:20:00,44.8,44.83,44.79,44.8,148475.0,42.4927,42.5211,42.4832,42.4927,148475.0
2023-07-17 13:25:00,44.8,44.86,44.79,44.86,116811.0,42.4927,42.5496,42.4832,42.5496,116811.0
2023-07-17 13:30:00,44.85,44.89,44.83,44.89,126510.0,42.5401,42.578,42.5211,42.578,126510.0
2023-07-17 13:35:00,44.89,44.95,44.87,44.93,222199.0,42.578,42.6349,42.5591,42.616,222199.0
2023-07-17 13:40:00,44.94,44.96,44.86,44.95,186712.0,42.6255,42.6444,42.5496,42.6349,186712.0
2023-07-17 13:45:00,44.95,45.0,44.92,44.98,228229.0,42.6349,42.6824,42.6065,42.6634,228229.0
2023-07-17 13:50:00,44.99,45.04,44.97,45.02,354296.0,42.6729,42.7203,42.6539,42.7013,354296.0
2023-07-17 13:55:00,45.02,45.05,44.99,45.04,290547.0,42.7013,42.7298,42.6729,42.7203,290547.0
2023-07-17 14:00:00,45.03,45.03,44.88,44.98,249146.0,42.7108,42.7108,42.5685,42.6634,249146.0
2023-07-17 14:05:00,44.98,45.01,44.96,45.0,147727.0,42.6634,42.6919,42.6444,42.6824,147727.0
2023-07-17 14:10:00,44.99,45.07,44.99,45.05,267345.0,42.6729,42.7488,42.6729,42.7298,267345.0
2023-07-17 14:15:00,45.04,45.05,45.0,45.03,212221.0,42.7203,42.7298,42.6824,42.7108,212221.0
2023-07-17 14:20:00,45.03,45.1,45.02,45.09,182450.0,42.7108,42.7772,42.7013,42.7677,182450.0
2023-07-17 14:25:00,45.09,45.1,45.04,45.05,158299.0,42.7677,42.7772,42.7203,42.7298,158299.0
2023-07-17 14:30:00,45.05,45.07,44.93,44.94,233002.0,42.7298,42.7488,42.616,42.6255,233002.0
2023-07-17 14:35:00,44.95,44.99,44.93,44.97,184042.0,42.6349,42.6729,42.616,42.6539,184042.0
2023-07-17 14:40:00,44.97,45.06,44.96,45.03,224233.0,42.6539,42.7393,42.6444,42.7108,224233.0
2023-07-17 14:45:00,45.04,45.05,44.94,44.98,159140.0,42.7203,42.7298,42.6255,42.6634,159140.0
2023-07-17 14:50:00,44.97,45.03,44.97,45.02,182060.0,42.6539,42.7108,42.6539,42.7013,182060.0
2023-07-17 14:55:00,45.02,45.07,44.98,45.07,235457.0,42.7013,42.7488,42.6634,42.7488,235457.0
2023-07-17 15:00:00,45.07,45.13,45.06,45.11,285811.0,42.7488,42.8057,42.7393,42.7867,285811.0
2023-07-17 15:05:00,45.11,45.12,44.98,44.98,248264.0,42.7867,42.7962,42.6634,42.6634,248264.0
2023-07-17 15:10:00,44.99,45.0,44.92,44.94,241828.0,42.6729,42.6824,42.6065,42.6255,241828.0
2023-07-17 15:15:00,44.95,44.97,44.86,44.97,296999.0,42.6349,42.6539,42.5496,42.6539,296999.0
2023-07-17 15:20:00,44.96,44.97,44.84,44.89,260232.0,42.6444,42.6539,42.5306,42.578,260232.0
2023-07-17 15:25:00,44.89,44.9,44.73,44.76,321249.0,42.578,42.5875,42.4263,42.4547,321249.0
2023-07-17 15:30:00,44.75,44.76,44.64,44.72,409977.0,42.4452,42.4547,42.3409,42.4168,409977.0
2023-07-17 15:35:00,44.72,44.83,44.7,44.8,295661.0,42.4168,42.5211,42.3978,42.4927,295661.0
2023-07-17 15:40:00,44.8,44.85,44.79,44.82,232984.0,42.4927,42.5401,42.4832,42.5116,232984.0
2023-07-17 15:45:00,44.81,44.83,44.71,44.72,277935.0,42.5022,42.5211,42.4073,42.4168,277935.0
2023-07-17 15:50:00,44.71,44.79,44.69,44.76,474659.0,42.4073,42.4832,42.3883,42.4547,474659.0
2023-07-17 15:55:00,44.77,44.81,44.71,44.73,872292.0,42.4642,42.5022,42.4073,42.4263,872292.0
2023-07-18 09:30:00,44.77,44.86,44.59,44.82,363029.0,42.4642,42.5496,42.2935,42.5116,363029.0
2023-07-18 09:35:00,44.84,44.95,44.76,44.78,317078.0,42.5306,42.6349,42.4547,42.4737,317078.0
2023-07-18 09:40:00,44.78,45.03,44.78,45.01,292833.0,42.4737,42.7108,42.4737,42.6919,292833.0
2023-07-18 09:45:00,45.01,45.18,44.99,45.09,451205.0,42.6919,42.8531,42.6729,42.7677,451205.0
2023-07-18 09:50:00,45.1,45.23,45.08,45.22,325920.0,42.7772,42.9005,42.7582,42.891,325920.0
2023-07-18 09:55:00,45.22,45.23,45.15,45.19,250614.0,42.891,42.9005,42.8246,42.8626,250614.0
2023-07-18 10:00:00,45.2,45.27,45.19,45.24,265573.0,42.8721,42.9385,42.8626,42.91,265573.0
2023-07-18 10:05:00,45.23,45.26,45.17,45.23,227096.0,42.9005,42.929,42.8436,42.9005,227096.0
2023-07-18 10:10:00,45.22,45.31,45.22,45.27,247548.0,42.891,42.9764,42.891,42.9385,247548.0
2023-07-18 10:15:00,45.27,45.3,45.19,45.29,269064.0,42.9385,42.9669,42.8626,42.9574,269064.0
2023-07-18 10:20:00,45.28,45.29,45.12,45.15,282066.0,42.9479,42.9574,42.7962,42.8246,282066.0
2023-07-18 10:25:00,45.14,45.24,45.09,45.22,214232.0,42.8152,42.91,42.7677,42.891,214232.0
2023-07-18 10:30:00,45.23,45.25,45.14,45.16,191767.0,42.9005,42.9195,42.8152,42.8341,191767.0
2023-07-18 10:35:00,45.16,45.25,45.12,45.19,239281.0,42.8341,42.9195,42.7962,42.8626,239281.0
2023-07-18 10:40:00,45.2,45.23,45.11,45.13,186323.0,42.8721,42.9005,42.7867,42.8057,186323.0
2023-07-18 10:45:00,45.13,45.2,45.11,45.16,208717.0,42.8057,42.8721,42.7867,42.8341,208717.0
2023-07-18 10:50:00,45.16,45.26,45.16,45.25,219996.0,42.8341,42.929,42.8341,42.9195,219996.0
2023-07-18 10:55:00,45.25,45.26,45.16,45.23,147991.0,42.9195,42.929,42.8341,42.9005,147991.0
2023-07-18 11:00:00,45.23,45.27,45.22,45.25,150327.0,42.9005,42.9385,42.891,42.9195,150327.0
2023-07-18 11:05:00,45.26,45.3,45.21,45.28,310861.0,42.929,42.9669,42.8816,42.9479,310861.0
2023-07-18 11:10:00,45.28,45.32,45.25,45.3,198701.0,42.9479,42.9859,42.9195,42.9669,198701.0
2023-07-18 11:15:00,45.3,45.33,45.25,45.33,157238.0,42.9669,42.9954,42.9195,42.9954,157238.0
2023-07-18 11:20:00,45.33,45.38,45.32,45.35,134240.0,42.9954,43.0428,42.9859,43.0143,134240.0
2023-07-18 11:25:00,45.35,45.37,45.3,45.36,126011.0,43.0143,43.0333,42.9669,43.0238,126011.0
2023-07-18 11:30:00,45.36,45.36,45.2,45.23,207609.0,43.0238,43.0238,42.8721,42.9005,207609.0
2023-07-18 11:35:00,45.23,45.24,45.17,45.18,195204.0,42.9005,42.91,42.8436,42.8531,195204.0
2023-07-18 11:40:00,45.18,45.19,45.14,45.18,229000.0,42.8531,42.8626,42.8152,42.8531,229000.0
2023-07-18 11:45:00,45.18,45.2,45.15,45.2,110550.0,42.8531,42.8721,42.8246,42.8721,110550.0
2023-07-18 11:50:00,45.2,45.23,45.15,45.19,161395.0,42.8721,42.9005,42.8246,42.8626,161395.0
2023-07-18 11:55:00,45.19,45.2,45.15,45.18,95538.0,42.8626,42.8721,42.8246,42.8531,95538.0
2023-07-18 12:00:00,45.18,45.2,45.16,45.18,140683.0,42.8531,42.8721,42.8341,42.8531,140683.0
2023-07-18 12:05:00,45.17,45.2,45.16,45.18,92860.0,42.8436,42.8721,42.8341,42.8531,92860.0
2023-07-18 12:10:00,45.19,45.22,45.15,45.22,106333.0,42.8626,42.891,42.8246,42.891,106333.0
2023-07-18 12:15:00,45.21,45.28,45.21,45.25,317439.0,42.8816,42.9479,42.8816,42.9195,317439.0
2023-07-18 12:20:00,45.25,45.28,45.22,45.23,95481.0,42.9195,42.9479,42.891,42.9005,95481.0
2023-07-18 12:25:00,45.23,45.31,45.2,45.31,349813.0,42.9005,42.9764,42.8721,42.9764,349813.0
2023-07-18 12:30:00,45.3,45.34,45.26,45.29,277678.0,42.9669,43.0049,42.929,42.9574,277678.0
2023-07-18 12:35:00,45.29,45.3,45.21,45.3,200584.0,42.9574,42.9669,42.8816,42.9669,200584.0
2023-07-18 12:40:00,45.3,45.37,45.29,45.37,285969.0,42.9669,43.0333,42.9574,43.0333,285969.0
2023-07-18 12:45:00,45.37,45.41,45.34,45.4,302214.0,43.0333,43.0713,43.0049,43.0618,302214.0
2023-07-18 12:50:00,45.39,45.42,45.37,45.41,279447.0,43.0523,43.0807,43.0333,43.0713,279447.0
2023-07-18 12:55:00,45.41,45.46,45.39,45.46,250860.0,43.0713,43.1187,43.0523,43.1187,250860.0
2023-07-18 13:00:00,45.46,45.48,45.43,45.46,555294.0,43.1187,43.1376,43.0902,43.1187,555294.0
2023-07-18 13:05:00,45.46,45.53,45.44,45.51,260733.0,43.1187,43.1851,43.0997,43.1661,260733.0
2023-07-18 13:10:00,45.51,45.52,45.49,45.51,106782.0,43.1661,43.1756,43.1471,43.1661,106782.0
2023-07-18 13:15:00,45.5,45.54,45.48,45.54,205871.0,43.1566,43.1946,43.1376,43.1946,205871.0
2023-07-18 13:20:00,45.54,45.62,45.53,45.6,295567.0,43.1946,43.2704,43.1851,43.2515,295567.0
2023-07-18 13:25:00,45.6,45.6,45.49,45.49,179724.0,43.2515,43.2515,43.1471,43.1471,179724.0
2023-07-18 13:30:00,45.5,45.5,45.44,45.49,112071.0,43.1566,43.1566,43.0997,43.1471,112071.0
2023-07-18 13:35:00,45.49,45.54,45.48,45.53,191608.0,43.1471,43.1946,43.1376,43.1851,191608.0
2023-07-18 13:40:00,45.53,45.54,45.52,45.54,77059.0,43.1851,43.1946,43.1756,43.1946,77059.0
2023-07-18 13:45:00,45.53,45.57,45.52,45.57,135680.0,43.1851,43.223,43.1756,43.223,135680.0
2023-07-18 13:50:00,45.57,45.58,45.53,45.53,117577.0,43.223,43.2325,43.1851,43.1851,117577.0
2023-07-18 13:55:00,45.54,45.55,45.51,45.55,95838.0,43.1946,43.204,43.1661,43.204,95838.0
2023-07-18 14:00:00,45.55,45.57,45.53,45.57,135792.0,43.204,43.223,43.1851,43.223,135792.0
2023-07-18 14:05:00,45.57,45.58,45.45,45.45,123958.0,43.223,43.2325,43.1092,43.1092,123958.0
2023-07-18 14:10:00,45.45,45.47,45.43,45.44,147647.0,43.1092,43.1282,43.0902,43.0997,147647.0
2023-07-18 14:15:00,45.45,45.45,45.39,45.4,77377.0,43.1092,43.1092,43.0523,43.0618,77377.0
2023-07-18 14:20:00,45.41,45.45,45.39,45.43,153493.0,43.0713,43.1092,43.0523,43.0902,153493.0
2023-07-18 14:25:00,45.43,45.51,45.42,45.5,217018.0,43.0902,43.1661,43.0807,43.1566,217018.0
2023-07-18 14:30:00,45.5,45.51,45.48,45.48,187125.0,43.1566,43.1661,43.1376,43.1376,187125.0
2023-07-18 14:35:00,45.48,45.51,45.45,45.5,646735.0,43.1376,43.1661,43.1092,43.1566,646735.0
2023-07-18 14:40:00,45.51,45.53,45.5,45.51,147177.0,43.1661,43.1851,43.1566,43.1661,147177.0
2023-07-18 14:45:00,45.51,45.52,45.49,45.51,117385.0,43.1661,43.1756,43.1471,43.1661,117385.0
2023-07-18 14:50:00,45.5,45.53,45.5,45.53,191670.0,43.1566,43.1851,43.1566,43.1851,191670.0
2023-07-18 14:55:00,45.53,45.56,45.52,45.55,95902.0,43.1851,43.2135,43.1756,43.204,95902.0
2023-07-18 15:00:00,45.55,45.57,45.52,45.57,184921.0,43.204,43.223,43.1756,43.223,184921.0
2023-07-18 15:05:00,45.57,45.6,45.56,45.58,102155.0,43.223,43.2515,43.2135,43.2325,102155.0
2023-07-18 15:10:00,45.57,45.65,45.57,45.64,230273.0,43.223,43.2989,43.223,43.2894,230273.0
2023-07-18 15:15:00,45.64,45.69,45.62,45.68,259752.0,43.2894,43.3368,43.2704,43.3273,259752.0
2023-07-18 15:20:00,45.68,45.7,45.64,45.69,203342.0,43.3273,43.3463,43.2894,43.3368,203342.0
2023-07-18 15:25:00,45.69,45.7,45.64,45.66,194316.0,43.3368,43.3463,43.2894,43.3084,194316.0
2023-07-18 15:30:00,45.67,45.68,45.61,45.62,377605.0,43.3179,43.3273,43.261,43.2704,377605.0
2023-07-18 15:35:00,45.62,45.63,45.5,45.5,412808.0,43.2704,43.2799,43.1566,43.1566,412808.0
2023-07-18 15:40:00,45.5,45.54,45.46,45.53,575242.0,43.1566,43.1946,43.1187,43.1851,575242.0
2023-07-18 15:45:00,45.53,45.59,45.5,45.58,300585.0,43.1851,43.242,43.1566,43.2325,300585.0
2023-07-18 15:50:00,45.58,45.6,45.52,45.58,429634.0,43.2325,43.2515,43.1756,43.2325,429634.0
2023-07-18 15:55:00,45.58,45.64,45.56,45.61,1386568.0,43.2325,43.2894,43.2135,43.261,1386568.0
2023-07-19 09:30:00,45.93,46.07,45.56,45.56,833700.0,43.5645,43.6973,43.2135,43.2135,833700.0
2023-07-19 09:35:00,45.56,45.85,45.56,45.68,248100.0,43.2135,43.4886,43.2135,43.3273,248100.0
2023-07-19 09:40:00,45.68,45.72,45.54,45.71,250318.0,43.3273,43.3653,43.1946,43.3558,250318.0
2023-07-19 09:45:00,45.72,45.91,45.68,45.86,252655.0,43.3653,43.5455,43.3273,43.4981,252655.0
2023-07-19 09:50:00,45.85,45.9,45.8,45.87,212520.0,43.4886,43.536,43.4412,43.5076,212520.0
2023-07-19 09:55:00,45.87,46.04,45.86,46.02,271761.0,43.5076,43.6688,43.4981,43.6498,271761.0
2023-07-19 10:00:00,46.02,46.02,45.9,45.97,209025.0,43.6498,43.6498,43.536,43.6024,209025.0
2023-07-19 10:05:00,45.97,46.03,45.9,45.99,139435.0,43.6024,43.6593,43.536,43.6214,139435.0
2023-07-19 10:10:00,46.0,46.08,45.99,46.07,223670.0,43.6309,43.7067,43.6214,43.6973,223670.0
2023-07-19 10:15:00,46.08,46.13,46.02,46.11,172072.0,43.7067,43.7542,43.6498,43.7352,172072.0
2023-07-19 10:20:00,46.12,46.14,46.03,46.04,157965.0,43.7447,43.7637,43.6593,43.6688,157965.0
2023-07-19 10:25:00,46.05,46.1,46.04,46.07,178117.0,43.6783,43.7257,43.6688,43.6973,178117.0
2023-07-19 10:30:00,46.07,46.14,46.04,46.14,151419.0,43.6973,43.7637,43.6688,43.7637,151419.0
2023-07-19 10:35:00,46.14,46.15,46.05,46.12,192719.0,43.7637,43.7731,43.6783,43.7447,192719.0
2023-07-19 10:40:00,46.13,46.17,46.07,46.11,155602.0,43.7542,43.7921,43.6973,43.7352,155602.0
2023-07-19 10:45:00,46.1,46.19,46.1,46.16,231284.0,43.7257,43.8111,43.7257,43.7826,231284.0
2023-07-19 10:50:00,46.17,46.23,46.12,46.19,180748.0,43.7921,43.849,43.7447,43.8111,180748.0
2023-07-19 10:55:00,46.2,46.23,46.1,46.18,177579.0,43.8206,43.849,43.7257,43.8016,177579.0
2023-07-19 11:00:00,46.18,46.22,46.13,46.2,131242.0,43.8016,43.8395,43.7542,43.8206,131242.0
2023-07-19 11:05:00,46.2,46.22,46.1,46.12,156268.0,43.8206,43.8395,43.7257,43.7447,156268.0
2023-07-19 11:10:00,46.12,46.15,46.03,46.07,108647.0,43.7447,43.7731,43.6593,43.6973,108647.0
2023-07-19 11:15:00,46.07,46.17,46.04,46.16,106746.0,43.6973,43.7921,43.6688,43.7826,106746.0
2023-07-19 11:20:00,46.16,46.24,46.13,46.2,103343.0,43.7826,43.8585,43.7542,43.8206,103343.0
2023-07-19 11:25:00,46.2,46.23,46.19,46.21,78047.0,43.8206,43.849,43.8111,43.8301,78047.0
2023-07-19 11:30:00,46.21,46.25,46.18,46.23,130112.0,43.8301,43.868,43.8016,43.849,130112.0
2023-07-19 11:35:00,46.23,46.28,46.22,46.22,175287.0,43.849,43.8964,43.8395,43.8395,175287.0
2023-07-19 11:40:00,46.23,46.28,46.21,46.27,106054.0,43.849,43.8964,43.8301,43.887,106054.0
2023-07-19 11:45:00,46.27,46.3,46.24,46.29,99769.0,43.887,43.9154,43.8585,43.9059,99769.0
2023-07-19 11:50:00,46.28,46.31,46.26,46.29,108201.0,43.8964,43.9249,43.8775,43.9059,108201.0
2023-07-19 11:55:00,46.29,46.32,46.29,46.3,132533.0,43.9059,43.9344,43.9059,43.9154,132533.0
2023-07-19 12:00:00,46.31,46.4,46.3,46.4,280728.0,43.9249,44.0103,43.9154,44.0103,280728.0
2023-07-19 12:05:00,46.4,46.53,46.36,46.37,410287.0,44.0103,44.1336,43.9723,43.9818,410287.0
2023-07-19 12:10:00,46.37,46.42,46.35,46.39,130977.0,43.9818,44.0292,43.9628,44.0008,130977.0
2023-07-19 12:15:00,46.39,46.42,46.33,46.41,94074.0,44.0008,44.0292,43.9439,44.0198,94074.0
2023-07-19 12:20:00,46.42,46.43,46.35,46.4,150727.0,44.0292,44.0387,43.9628,44.0103,150727.0
2023-07-19 12:25:00,46.4,46.42,46.31,46.32,115144.0,44.0103,44.0292,43.9249,43.9344,115144.0
2023-07-19 12:30:00,46.32,46.32,46.16,46.16,107023.0,43.9344,43.9344,43.7826,43.7826,107023.0
2023-07-19 12:35:00,46.17,46.17,46.1,46.16,89518.0,43.7921,43.7921,43.7257,43.7826,89518.0
2023-07-19 12:40:00,46.16,46.17,46.11,46.14,95838.0,43.7826,43.7921,43.7352,43.7637,95838.0
2023-07-19 12:45:00,46.14,46.2,46.13,46.18,94991.0,43.7637,43.8206,43.7542,43.8016,94991.0
2023-07-19 12:50:00,46.18,46.18,46.15,46.16,76199.0,43.8016,43.8016,43.7731,43.7826,76199.0
2023-07-19 12:55:00,46.16,46.17,46.11,46.16,108232.0,43.7826,43.7921,43.7352,43.7826,108232.0
2023-07-19 13:00:00,46.17,46.2,46.09,46.16,138694.0,43.7921,43.8206,43.7162,43.7826,138694.0
2023-07-19 13:05:00,46.15,46.2,46.12,46.13,128236.0,43.7731,43.8206,43.7447,43.7542,128236.0
2023-07-19 13:10:00,46.14,46.23,46.12,46.23,203500.0,43.7637,43.849,43.7447,43.849,203500.0
2023-07-19 13:15:00,46.23,46.31,46.23,46.3,111629.0,43.849,43.9249,43.849,43.9154,111629.0
2023-07-19 13:20:00,46.3,46.32,46.28,46.32,196060.0,43.9154,43.9344,43.8964,43.9344,196060.0
2023-07-19 13:25:00,46.32,46.38,46.31,46.36,95215.0,43.9344,43.9913,43.9249,43.9723,95215.0
2023-07-19 13:30:00,46.36,46.37,46.29,46.3,219651.0,43.9723,43.9818,43.9059,43.9154,219651.0
2023-07-19 13:35:00,46.3,46.33,46.29,46.32,142864.0,43.9154,43.9439,43.9059,43.9344,142864.0
2023-07-19 13:40:00,46.32,46.39,46.31,46.36,183702.0,43.9344,44.0008,43.9249,43.9723,183702.0
2023-07-19 13:45:00,46.36,46.37,46.27,46.36,161264.0,43.9723,43.9818,43.887,43.9723,161264.0
2023-07-19 13:50:00,46.36,46.39,46.35,46.38,105869.0,43.9723,44.0008,43.9628,43.9913,105869.0
2023-07-19 13:55:00,46.38,46.42,46.34,46.41,145588.0,43.9913,44.0292,43.9534,44.0198,145588.0
2023-07-19 14:00:00,46.41,46.43,46.39,46.41,127841.0,44.0198,44.0387,44.0008,44.0198,127841.0
2023-07-19 14:05:00,46.41,46.43,46.35,46.38,116545.0,44.0198,44.0387,43.9628,43.9913,116545.0
2023-07-19 14:10:00,46.37,46.42,46.34,46.41,217823.0,43.9818,44.0292,43.9534,44.0198,217823.0
2023-07-19 14:15:00,46.41,46.43,46.38,46.4,174245.0,44.0198,44.0387,43.9913,44.0103,174245.0
2023-07-19 14:20:00,46.4,46.44,46.36,46.37,159988.0,44.0103,44.0482,43.9723,43.9818,159988.0
2023-07-19 14:25:00,46.36,46.47,46.36,46.44,133734.0,43.9723,44.0767,43.9723,44.0482,133734.0
2023-07-19 14:30:00,46.44,46.46,46.41,46.43,110608.0,44.0482,44.0672,44.0198,44.0387,110608.0
2023-07-19 14:35:00,46.44,46.47,46.4,46.47,130287.0,44.0482,44.0767,44.0103,44.0767,130287.0
2023-07-19 14:40:00,46.47,46.51,46.46,46.51,127162.0,44.0767,44.1146,44.0672,44.1146,127162.0
2023-07-19 14:45:00,46.51,46.52,46.47,46.51,181456.0,44.1146,44.1241,44.0767,44.1146,181456.0
2023-07-19 14:50:00,46.51,46.53,46.48,46.53,134269.0,44.1146,44.1336,44.0861,44.1336,134269.0
2023-07-19 14:55:00,46.53,46.54,46.51,46.54,130298.0,44.1336,44.1431,44.1146,44.1431,130298.0
2023-07-19 15:00:00,46.53,46.57,46.52,46.54,180083.0,44.1336,44.1715,44.1241,44.1431,180083.0
2023-07-19 15:05:00,46.54,46.55,46.46,46.47,182792.0,44.1431,44.1525,44.0672,44.0767,182792.0
2023-07-19 15:10:00,46.46,46.54,46.45,46.52,181898.0,44.0672,44.1431,44.0577,44.1241,181898.0
2023-07-19 15:15:00,46.52,46.52,46.48,46.5,168557.0,44.1241,44.1241,44.0861,44.1051,168557.0
2023-07-19 15:20:00,46.5,46.54,46.48,46.51,163741.0,44.1051,44.1431,44.0861,44.1146,163741.0
2023-07-19 15:25:00,46.5,46.53,46.48,46.48,220395.0,44.1051,44.1336,44.0861,44.0861,220395.0
2023-07-19 15:30:00,46.48,46.49,46.35,46.36,251806.0,44.0861,44.0956,43.9628,43.9723,251806.0
2023-07-19 15:35:00,46.36,46.37,46.28,46.35,254416.0,43.9723,43.9818,43.8964,43.9628,254416.0
2023-07-19 15:40:00,46.35,46.45,46.34,46.45,195442.0,43.9628,44.0577,43.9534,44.0577,195442.0
2023-07-19 15:45:00,46.44,46.45,46.33,46.33,203212.0,44.0482,44.0577,43.9439,43.9439,203212.0
2023-07-19 15:50:00,46.33,46.37,46.3,46.32,408373.0,43.9439,43.9818,43.9154,43.9344,408373.0
2023-07-19 15:55:00,46.31,46.32,46.26,46.26,890814.0,43.9249,43.9344,43.8775,43.8775,890814.0
2023-07-20 09:30:00,46.37,46.68,46.21,46.61,613372.0,43.9818,44.2758,43.8301,44.2094,613372.0
2023-07-20 09:35:00,46.61,46.89,46.53,46.87,307087.0,44.2094,44.475,44.1336,44.4561,307087.0
2023-07-20 09:40:00,46.86,46.9,46.71,46.82,339312.0,44.4466,44.4845,44.3043,44.4086,339312.0
2023-07-20 09:45:00,46.83,46.89,46.72,46.85,277139.0,44.4181,44.475,44.3138,44.4371,277139.0
2023-07-20 09:50:00,46.85,46.86,46.7,46.75,282262.0,44.4371,44.4466,44.2948,44.3422,282262.0
2023-07-20 09:55:00,46.75,46.88,46.73,46.87,162841.0,44.3422,44.4655,44.3233,44.4561,162841.0
2023-07-20 10:00:00,46.88,46.88,46.77,46.78,213078.0,44.4655,44.4655,44.3612,44.3707,213078.0
2023-07-20 10:05:00,46.78,46.88,46.74,46.84,217495.0,44.3707,44.4655,44.3328,44.4276,217495.0
2023-07-20 10:10:00,46.83,46.85,46.72,46.73,211321.0,44.4181,44.4371,44.3138,44.3233,211321.0
2023-07-20 10:15:00,46.74,46.8,46.65,46.71,224076.0,44.3328,44.3897,44.2474,44.3043,224076.0
2023-07-20 10:20:00,46.71,46.72,46.63,46.66,257736.0,44.3043,44.3138,44.2284,44.2569,257736.0
2023-07-20 10:25:00,46.66,46.71,46.59,46.62,297176.0,44.2569,44.3043,44.1905,44.2189,297176.0
2023-07-20 10:30:00,46.62,46.67,46.59,46.64,127471.0,44.2189,44.2664,44.1905,44.2379,127471.0
2023-07-20 10:35:00,46.64,46.65,46.52,46.53,171075.0,44.2379,44.2474,44.1241,44.1336,171075.0
2023-07-20 10:40:00,46.53,46.65,46.51,46.61,174338.0,44.1336,44.2474,44.1146,44.2094,174338.0
2023-07-20 10:45:00,46.62,46.66,46.56,46.59,155259.0,44.2189,44.2569,44.162,44.1905,155259.0
2023-07-20 10:50:00,46.59,46.67,46.57,46.66,175642.0,44.1905,44.2664,44.1715,44.2569,175642.0
2023-07-20 10:55:00,46.65,46.69,46.62,46.68,97833.0,44.2474,44.2853,44.2189,44.2758,97833.0
2023-07-20 11:00:00,46.68,46.71,46.65,46.69,90303.0,44.2758,44.3043,44.2474,44.2853,90303.0
2023-07-20 11:05:00,46.69,46.69,46.63,46.65,118978.0,44.2853,44.2853,44.2284,44.2474,118978.0
2023-07-20 11:10:00,46.65,46.69,46.62,46.63,110202.0,44.2474,44.2853,44.2189,44.2284,110202.0
2023-07-20 11:15:00,46.64,46.67,46.61,46.62,261882.0,44.2379,44.2664,44.2094,44.2189,261882.0
2023-07-20 11:20:00,46.62,46.67,46.59,46.64,214811.0,44.2189,44.2664,44.1905,44.2379,214811.0
2023-07-20 11:25:00,46.64,46.66,46.62,46.65,137335.0,44.2379,44.2569,44.2189,44.2474,137335.0
2023-07-20 11:30:00,46.65,46.65,46.59,46.63,152961.0,44.2474,44.2474,44.1905,44.2284,152961.0
2023-07-20 11:35:00,46.63,46.69,46.63,46.68,96719.0,44.2284,44.2853,44.2284,44.2758,96719.0
2023-07-20 11:40:00,46.68,46.77,46.66,46.75,148824.0,44.2758,44.3612,44.2569,44.3422,148824.0
2023-07-20 11:45:00,46.76,46.77,46.71,46.76,81089.0,44.3517,44.3612,44.3043,44.3517,81089.0
2023-07-20 11:50:00,46.75,46.83,46.75,46.8,104494.0,44.3422,44.4181,44.3422,44.3897,104494.0
2023-07-20 11:55:00,46.81,46.87,46.81,46.86,103963.0,44.3991,44.4561,44.3991,44.4466,103963.0
2023-07-20 12:00:00,46.86,46.9,46.86,46.86,92529.0,44.4466,44.4845,44.4466,44.4466,92529.0
2023-07-20 12:05:00,46.86,46.92,46.82,46.92,120765.0,44.4466,44.5035,44.4086,44.5035,120765.0
2023-07-20 12:10:00,46.92,46.98,46.9,46.97,178773.0,44.5035,44.5604,44.4845,44.5509,178773.0
2023-07-20 12:15:00,46.97,46.98,46.94,46.96,154768.0,44.5509,44.5604,44.5225,44.5414,154768.0
2023-07-20 12:20:00,46.98,46.99,46.88,46.98,179206.0,44.5604,44.5699,44.4655,44.5604,179206.0
2023-07-20 12:25:00,46.98,47.0,46.96,46.98,139883.0,44.5604,44.5794,44.5414,44.5604,139883.0
2023-07-20 12:30:00,46.98,46.98,46.87,46.9,131557.0,44.5604,44.5604,44.4561,44.4845,131557.0
2023-07-20 12:35:00,46.9,46.92,46.78,46.78,157824.0,44.4845,44.5035,44.3707,44.3707,157824.0
2023-07-20 12:40:00,46.78,46.87,46.78,46.81,63662.0,44.3707,44.4561,44.3707,44.3991,63662.0
2023-07-20 12:45:00,46.82,46.87,46.81,46.86,125774.0,44.4086,44.4561,44.3991,44.4466,125774.0
2023-07-20 12:50:00,46.86,46.87,46.83,46.85,74858.0,44.4466,44.4561,44.4181,44.4371,74858.0
2023-07-20 12:55:00,46.86,46.88,46.82,46.88,62054.0,44.4466,44.4655,44.4086,44.4655,62054.0
2023-07-20 13:00:00,46.88,46.89,46.83,46.88,100287.0,44.4655,44.475,44.4181,44.4655,100287.0
2023-07-20 13:05:00,46.88,46.89,46.81,46.84,114376.0,44.4655,44.475,44.3991,44.4276,114376.0
2023-07-20 13:10:00,46.83,46.89,46.83,46.87,101372.0,44.4181,44.475,44.4181,44.4561,101372.0
2023-07-20 13:15:00,46.87,46.88,46.85,46.87,77780.0,44.4561,44.4655,44.4371,44.4561,77780.0
2023-07-20 13:20:00,46.86,46.92,46.84,46.9,191909.0,44.4466,44.5035,44.4276,44.4845,191909.0
2023-07-20 13:25:00,46.91,46.94,46.89,46.91,101686.0,44.494,44.5225,44.475,44.494,101686.0
2023-07-20 13:30:00,46.91,46.95,46.89,46.94,188525.0,44.494,44.5319,44.475,44.5225,188525.0
2023-07-20 13:35:00,46.94,46.95,46.9,46.91,107856.0,44.5225,44.5319,44.4845,44.494,107856.0
2023-07-20 13:40:00,46.9,46.95,46.89,46.93,74634.0,44.4845,44.5319,44.475,44.513,74634.0
2023-07-20 13:45:00,46.93,46.99,46.9,46.99,169341.0,44.513,44.5699,44.4845,44.5699,169341.0
2023-07-20 13:50:00,46.99,47.0,46.94,46.95,97235.0,44.5699,44.5794,44.5225,44.5319,97235.0
2023-07-20 13:55:00,46.95,47.0,46.94,46.98,145564.0,44.5319,44.5794,44.5225,44.5604,145564.0
2023-07-20 14:00:00,46.98,47.08,46.97,47.08,572194.0,44.5604,44.6552,44.5509,44.6552,572194.0
2023-07-20 14:05:00,47.08,47.08,47.05,47.06,107267.0,44.6552,44.6552,44.6268,44.6363,107267.0
2023-07-20 14:10:00,47.06,47.07,47.01,47.05,128945.0,44.6363,44.6458,44.5888,44.6268,128945.0
2023-07-20 14:15:00,47.05,47.08,47.03,47.05,141146.0,44.6268,44.6552,44.6078,44.6268,141146.0
2023-07-20 14:20:00,47.05,47.09,47.02,47.07,122846.0,44.6268,44.6647,44.5983,44.6458,122846.0
2023-07-20 14:25:00,47.07,47.08,46.98,47.02,224744.0,44.6458,44.6552,44.5604,44.5983,224744.0
2023-07-20 14:30:00,47.02,47.07,47.01,47.06,167627.0,44.5983,44.6458,44.5888,44.6363,167627.0
2023-07-20 14:35:00,47.07,47.12,47.06,47.1,188555.0,44.6458,44.6932,44.6363,44.6742,188555.0
2023-07-20 14:40:00,47.09,47.1,47.05,47.07,110841.0,44.6647,44.6742,44.6268,44.6458,110841.0
2023-07-20 14:45:00,47.07,47.09,47.05,47.05,147576.0,44.6458,44.6647,44.6268,44.6268,147576.0
2023-07-20 14:50:00,47.05,47.12,47.05,47.11,122145.0,44.6268,44.6932,44.6268,44.6837,122145.0
2023-07-20 14:55:00,47.11,47.15,47.08,47.13,167254.0,44.6837,44.7216,44.6552,44.7027,167254.0
2023-07-20 15:00:00,47.13,47.22,47.12,47.19,270513.0,44.7027,44.788,44.6932,44.7596,270513.0
2023-07-20 15:05:00,47.19,47.23,47.18,47.21,219286.0,44.7596,44.7975,44.7501,44.7785,219286.0
2023-07-20 15:10:00,47.21,47.24,47.13,47.21,280523.0,44.7785,44.807,44.7027,44.7785,280523.0
2023-07-20 15:15:00,47.21,47.23,47.17,47.17,226471.0,44.7785,44.7975,44.7406,44.7406,226471.0
2023-07-20 15:20:00,47.17,47.22,47.14,47.16,203732.0,44.7406,44.788,44.7122,44.7311,203732.0
2023-07-20 15:25:00,47.16,47.17,47.08,47.14,203831.0,44.7311,44.7406,44.6552,44.7122,203831.0
2023-07-20 15:30:00,47.14,47.17,47.07,47.11,317193.0,44.7122,44.7406,44.6458,44.6837,317193.0
2023-07-20 15:35:00,47.11,47.15,47.1,47.14,191084.0,44.6837,44.7216,44.6742,44.7122,191084.0
2023-07-20 15:40:00,47.14,47.17,47.11,47.12,226101.0,44.7122,44.7406,44.6837,44.6932,226101.0
2023-07-20 15:45:00,47.12,47.12,47.04,47.05,334812.0,44.6932,44.6932,44.6173,44.6268,334812.0
2023-07-20 15:50:00,47.05,47.13,47.04,47.13,426449.0,44.6268,44.7027,44.6173,44.7027,426449.0
2023-07-20 15:55:00,47.12,47.16,47.11,47.12,842617.0,44.6932,44.7311,44.6837,44.6932,842617.0
2023-07-21 09:30:00,47.18,47.21,46.85,46.85,819051.0,44.7501,44.7785,44.4371,44.4371,819051.0
2023-07-21 09:35:00,46.84,47.19,46.77,47.14,254927.0,44.4276,44.7596,44.3612,44.7122,254927.0
2023-07-21 09:40:00,47.14,47.14,46.69,46.72,286516.0,44.7122,44.7122,44.2853,44.3138,286516.0
2023-07-21 09:45:00,46.73,46.79,46.62,46.68,220723.0,44.3233,44.3802,44.2189,44.2758,220723.0
2023-07-21 09:50:00,46.69,46.73,46.51,46.63,186657.0,44.2853,44.3233,44.1146,44.2284,186657.0
2023-07-21 09:55:00,46.63,46.7,46.54,46.62,206559.0,44.2284,44.2948,44.1431,44.2189,206559.0
2023-07-21 10:00:00,46.62,46.64,46.5,46.53,234700.0,44.2189,44.2379,44.1051,44.1336,234700.0
2023-07-21 10:05:00,46.53,46.57,46.41,46.48,262566.0,44.1336,44.1715,44.0198,44.0861,262566.0
2023-07-21 10:10:00,46.49,46.53,46.44,46.51,115661.0,44.0956,44.1336,44.0482,44.1146,115661.0
2023-07-21 10:15:00,46.52,46.54,46.42,46.49,125812.0,44.1241,44.1431,44.0292,44.0956,125812.0
2023-07-21 10:20:00,46.49,46.54,46.39,46.4,120228.0,44.0956,44.1431,44.0008,44.0103,120228.0
2023-07-21 10:25:00,46.42,46.46,46.32,46.36,154954.0,44.0292,44.0672,43.9344,43.9723,154954.0
2023-07-21 10:30:00,46.36,46.41,46.3,46.37,140323.0,43.9723,44.0198,43.9154,43.9818,140323.0
2023-07-21 10:35:00,46.38,46.38,46.3,46.35,120882.0,43.9913,43.9913,43.9154,43.9628,120882.0
2023-07-21 10:40:00,46.34,46.41,46.32,46.41,82456.0,43.9534,44.0198,43.9344,44.0198,82456.0
2023-07-21 10:45:00,46.41,46.42,46.29,46.32,87475.0,44.0198,44.0292,43.9059,43.9344,87475.0
2023-07-21 10:50:00,46.32,46.36,46.28,46.3,125554.0,43.9344,43.9723,43.8964,43.9154,125554.0
2023-07-21 10:55:00,46.3,46.32,46.23,46.24,133035.0,43.9154,43.9344,43.849,43.8585,133035.0
2023-07-21 11:00:00,46.25,46.27,46.15,46.16,108552.0,43.868,43.887,43.7731,43.7826,108552.0
2023-07-21 11:05:00,46.15,46.26,46.15,46.22,106885.0,43.7731,43.8775,43.7731,43.8395,106885.0
2023-07-21 11:10:00,46.22,46.27,46.2,46.23,72387.0,43.8395,43.887,43.8206,43.849,72387.0
2023-07-21 11:15:00,46.23,46.37,46.22,46.35,132381.0,43.849,43.9818,43.8395,43.9628,132381.0
2023-07-21 11:20:00,46.35,46.36,46.28,46.29,135654.0,43.9628,43.9723,43.8964,43.9059,135654.0
2023-07-21 11:25:00,46.29,46.32,46.28,46.29,144710.0,43.9059,43.9344,43.8964,43.9059,144710.0
2023-07-21 11:30:00,46.3,46.36,46.29,46.31,94206.0,43.9154,43.9723,43.9059,43.9249,94206.0
2023-07-21 11:35:00,46.32,46.36,46.31,46.33,96047.0,43.9344,43.9723,43.9249,43.9439,96047.0
2023-07-21 11:40:00,46.33,46.41,46.32,46.4,129389.0,43.9439,44.0198,43.9344,44.0103,129389.0
2023-07-21 11:45:00,46.4,46.53,46.35,46.53,209675.0,44.0103,44.1336,43.9628,44.1336,209675.0
2023-07-21 11:50:00,46.53,46.54,46.46,46.48,155500.0,44.1336,44.1431,44.0672,44.0861,155500.0
2023-07-21 11:55:00,46.48,46.54,46.47,46.54,74883.0,44.0861,44.1431,44.0767,44.1431,74883.0
2023-07-21 12:00:00,46.54,46.54,46.44,46.48,84970.0,44.1431,44.1431,44.0482,44.0861,84970.0
2023-07-21 12:05:00,46.47,46.48,46.4,46.41,71525.0,44.0767,44.0861,44.0103,44.0198,71525.0
2023-07-21 12:10:00,46.41,46.44,46.37,46.4,72932.0,44.0198,44.0482,43.9818,44.0103,72932.0
2023-07-21 12:15:00,46.4,46.43,46.36,46.38,76171.0,44.0103,44.0387,43.9723,43.9913,76171.0
2023-07-21 12:20:00,46.38,46.44,46.35,46.43,94889.0,43.9913,44.0482,43.9628,44.0387,94889.0
2023-07-21 12:25:00,46.43,46.45,46.41,46.44,83526.0,44.0387,44.0577,44.0198,44.0482,83526.0
2023-07-21 12:30:00,46.44,46.48,46.42,46.48,72565.0,44.0482,44.0861,44.0292,44.0861,72565.0
2023-07-21 12:35:00,46.48,46.48,46.42,46.44,81699.0,44.0861,44.0861,44.0292,44.0482,81699.0
2023-07-21 12:40:00,46.44,46.45,46.33,46.34,70436.0,44.0482,44.0577,43.9439,43.9534,70436.0
2023-07-21 12:45:00,46.34,46.38,46.32,46.32,118653.0,43.9534,43.9913,43.9344,43.9344,118653.0
2023-07-21 12:50:00,46.33,46.36,46.31,46.32,97413.0,43.9439,43.9723,43.9249,43.9344,97413.0
2023-07-21 12:55:00,46.32,46.37,46.3,46.34,118275.0,43.9344,43.9818,43.9154,43.9534,118275.0
2023-07-21 13:00:00,46.34,46.38,46.33,46.38,69428.0,43.9534,43.9913,43.9439,43.9913,69428.0
2023-07-21 13:05:00,46.38,46.42,46.32,46.34,114768.0,43.9913,44.0292,43.9344,43.9534,114768.0
2023-07-21 13:10:00,46.34,46.34,46.3,46.33,48900.0,43.9534,43.9534,43.9154,43.9439,48900.0
2023-07-21 13:15:00,46.32,46.37,46.31,46.36,58695.0,43.9344,43.9818,43.9249,43.9723,58695.0
2023-07-21 13:20:00,46.36,46.38,46.32,46.33,49492.0,43.9723,43.9913,43.9344,43.9439,49492.0
2023-07-21 13:25:00,46.32,46.32,46.25,46.27,139353.0,43.9344,43.9344,43.868,43.887,139353.0
2023-07-21 13:30:00,46.27,46.31,46.26,46.3,97959.0,43.887,43.9249,43.8775,43.9154,97959.0
2023-07-21 13:35:00,46.3,46.32,46.29,46.31,85163.0,43.9154,43.9344,43.9059,43.9249,85163.0
2023-07-21 13:40:00,46.3,46.36,46.3,46.34,108029.0,43.9154,43.9723,43.9154,43.9534,108029.0
2023-07-21 13:45:00,46.34,46.36,46.32,46.34,69711.0,43.9534,43.9723,43.9344,43.9534,69711.0
2023-07-21 13:50:00,46.34,46.35,46.32,46.33,58565.0,43.9534,43.9628,43.9344,43.9439,58565.0
2023-07-21 13:55:00,46.33,46.38,46.31,46.38,96487.0,43.9439,43.9913,43.9249,43.9913,96487.0
2023-07-21 14:00:00,46.38,46.4,46.29,46.3,126561.0,43.9913,44.0103,43.9059,43.9154,126561.0
2023-07-21 14:05:00,46.3,46.31,46.29,46.31,78635.0,43.9154,43.9249,43.9059,43.9249,78635.0
2023-07-21 14:10:00,46.3,46.32,46.28,46.32,165495.0,43.9154,43.9344,43.8964,43.9344,165495.0
2023-07-21 14:15:00,46.32,46.33,46.29,46.3,86712.0,43.9344,43.9439,43.9059,43.9154,86712.0
2023-07-21 14:20:00,46.3,46.32,46.27,46.3,140089.0,43.9154,43.9344,43.887,43.9154,140089.0
2023-07-21 14:25:00,46.3,46.32,46.22,46.23,334758.0,43.9154,43.9344,43.8395,43.849,334758.0
2023-07-21 14:30:00,46.24,46.29,46.22,46.29,271403.0,43.8585,43.9059,43.8395,43.9059,271403.0
2023-07-21 14:35:00,46.3,46.32,46.28,46.29,154009.0,43.9154,43.9344,43.8964,43.9059,154009.0
2023-07-21 14:40:00,46.29,46.31,46.27,46.29,105804.0,43.9059,43.9249,43.887,43.9059,105804.0
2023-07-21 14:45:00,46.3,46.33,46.25,46.26,112803.0,43.9154,43.9439,43.868,43.8775,112803.0
2023-07-21 14:50:00,46.26,46.3,46.24,46.3,149372.0,43.8775,43.9154,43.8585,43.9154,149372.0
2023-07-21 14:55:00,46.3,46.3,46.23,46.24,92056.0,43.9154,43.9154,43.849,43.8585,92056.0
2023-07-21 15:00:00,46.25,46.26,46.18,46.2,126082.0,43.868,43.8775,43.8016,43.8206,126082.0
2023-07-21 15:05:00,46.2,46.21,46.13,46.14,145315.0,43.8206,43.8301,43.7542,43.7637,145315.0
2023-07-21 15:10:00,46.14,46.17,46.12,46.16,103984.0,43.7637,43.7921,43.7447,43.7826,103984.0
2023-07-21 15:15:00,46.16,46.18,46.14,46.16,99233.0,43.7826,43.8016,43.7637,43.7826,99233.0
2023-07-21 15:20:00,46.16,46.16,46.1,46.13,119618.0,43.7826,43.7826,43.7257,43.7542,119618.0
2023-07-21 15:25:00,46.12,46.16,46.1,46.13,138129.0,43.7447,43.7826,43.7257,43.7542,138129.0
2023-07-21 15:30:00,46.13,46.15,46.02,46.03,229789.0,43.7542,43.7731,43.6498,43.6593,229789.0
2023-07-21 15:35:00,46.04,46.09,46.0,46.09,302380.0,43.6688,43.7162,43.6309,43.7162,302380.0
2023-07-21 15:40:00,46.09,46.12,46.04,46.05,212572.0,43.7162,43.7447,43.6688,43.6783,212572.0
2023-07-21 15:45:00,46.05,46.09,46.03,46.05,249018.0,43.6783,43.7162,43.6593,43.6783,249018.0
2023-07-21 15:50:00,46.04,46.09,46.01,46.05,415742.0,43.6688,43.7162,43.6404,43.6783,415742.0
2023-07-21 15:55:00,46.05,46.06,45.94,45.96,984249.0,43.6783,43.6878,43.574,43.5929,984249.0
2023-07-24 09:30:00,45.97,46.18,45.96,46.1,238273.0,43.6024,43.8016,43.5929,43.7257,238273.0
2023-07-24 09:35:00,46.11,46.16,45.97,46.01,123742.0,43.7352,43.7826,43.6024,43.6404,123742.0
2023-07-24 09:40:00,46.02,46.15,45.96,46.13,144542.0,43.6498,43.7731,43.5929,43.7542,144542.0
2023-07-24 09:45:00,46.12,46.17,46.05,46.13,158138.0,43.7447,43.7921,43.6783,43.7542,158138.0
2023-07-24 09:50:00,46.12,46.22,46.1,46.21,214737.0,43.7447,43.8395,43.7257,43.8301,214737.0
2023-07-24 09:55:00,46.21,46.27,46.14,46.24,118065.0,43.8301,43.887,43.7637,43.8585,118065.0
2023-07-24 10:00:00,46.24,46.31,46.23,46.25,157210.0,43.8585,43.9249,43.849,43.868,157210.0
2023-07-24 10:05:00,46.24,46.39,46.22,46.38,187796.0,43.8585,44.0008,43.8395,43.9913,187796.0
2023-07-24 10:10:00,46.39,46.42,46.35,46.37,239560.0,44.0008,44.0292,43.9628,43.9818,239560.0
2023-07-24 10:15:00,46.36,46.44,46.31,46.35,125095.0,43.9723,44.0482,43.9249,43.9628,125095.0
2023-07-24 10:20:00,46.34,46.4,46.32,46.39,75542.0,43.9534,44.0103,43.9344,44.0008,75542.0
2023-07-24 10:25:00,46.39,46.43,46.32,46.32,147632.0,44.0008,44.0387,43.9344,43.9344,147632.0
2023-07-24 10:30:00,46.32,46.35,46.27,46.32,144866.0,43.9344,43.9628,43.887,43.9344,144866.0
2023-07-24 10:35:00,46.32,46.32,46.26,46.31,139582.0,43.9344,43.9344,43.8775,43.9249,139582.0
2023-07-24 10:40:00,46.31,46.38,46.31,46.36,87107.0,43.9249,43.9913,43.9249,43.9723,87107.0
2023-07-24 10:45:00,46.37,46.4,46.32,46.34,97508.0,43.9818,44.0103,43.9344,43.9534,97508.0
2023-07-24 10:50:00,46.35,46.36,46.3,46.32,82058.0,43.9628,43.9723,43.9154,43.9344,82058.0
2023-07-24 10:55:00,46.32,46.39,46.3,46.39,89820.0,43.9344,44.0008,43.9154,44.0008,89820.0
2023-07-24 11:00:00,46.39,46.46,46.38,46.42,117777.0,44.0008,44.0672,43.9913,44.0292,117777.0
2023-07-24 11:05:00,46.43,46.48,46.41,46.44,109313.0,44.0387,44.0861,44.0198,44.0482,109313.0
2023-07-24 11:10:00,46.44,46.48,46.4,46.4,123634.0,44.0482,44.0861,44.0103,44.0103,123634.0
2023-07-24 11:15:00,46.39,46.45,46.37,46.45,87557.0,44.0008,44.0577,43.9818,44.0577,87557.0
2023-07-24 11:20:00,46.45,46.49,46.44,46.44,89895.0,44.0577,44.0956,44.0482,44.0482,89895.0
2023-07-24 11:25:00,46.44,46.51,46.43,46.46,144160.0,44.0482,44.1146,44.0387,44.0672,144160.0
2023-07-24 11:30:00,46.46,46.54,46.46,46.53,51212.0,44.0672,44.1431,44.0672,44.1336,51212.0
2023-07-24 11:35:00,46.52,46.53,46.49,46.53,55397.0,44.1241,44.1336,44.0956,44.1336,55397.0
2023-07-24 11:40:00,46.53,46.54,46.46,46.48,55037.0,44.1336,44.1431,44.0672,44.0861,55037.0
2023-07-24 11:45:00,46.48,46.51,46.46,46.46,67050.0,44.0861,44.1146,44.0672,44.0672,67050.0
2023-07-24 11:50:00,46.46,46.55,46.45,46.54,39370.0,44.0672,44.1525,44.0577,44.1431,39370.0
2023-07-24 11:55:00,46.55,46.66,46.54,46.63,102519.0,44.1525,44.2569,44.1431,44.2284,102519.0
2023-07-24 12:00:00,46.62,46.67,46.6,46.66,56279.0,44.2189,44.2664,44.2,44.2569,56279.0
2023-07-24 12:05:00,46.66,46.72,46.64,46.7,123918.0,44.2569,44.3138,44.2379,44.2948,123918.0
2023-07-24 12:10:00,46.7,46.73,46.68,46.73,66636.0,44.2948,44.3233,44.2758,44.3233,66636.0
2023-07-24 12:15:00,46.73,46.76,46.72,46.73,72950.0,44.3233,44.3517,44.3138,44.3233,72950.0
2023-07-24 12:20:00,46.74,46.77,46.72,46.77,64582.0,44.3328,44.3612,44.3138,44.3612,64582.0
2023-07-24 12:25:00,46.77,46.81,46.74,46.76,54345.0,44.3612,44.3991,44.3328,44.3517,54345.0
2023-07-24 12:30:00,46.76,46.77,46.7,46.72,66337.0,44.3517,44.3612,44.2948,44.3138,66337.0
2023-07-24 12:35:00,46.73,46.74,46.68,46.71,65545.0,44.3233,44.3328,44.2758,44.3043,65545.0
2023-07-24 12:40:00,46.71,46.71,46.67,46.68,98199.0,44.3043,44.3043,44.2664,44.2758,98199.0
2023-07-24 12:45:00,46.69,46.75,46.67,46.73,53054.0,44.2853,44.3422,44.2664,44.3233,53054.0
2023-07-24 12:50:00,46.73,46.77,46.71,46.77,59363.0,44.3233,44.3612,44.3043,44.3612,59363.0
2023-07-24 12:55:00,46.77,46.82,46.77,46.8,71550.0,44.3612,44.4086,44.3612,44.3897,71550.0
2023-07-24 13:00:00,46.79,46.8,46.75,46.76,30994.0,44.3802,44.3897,44.3422,44.3517,30994.0
2023-07-24 13:05:00,46.75,46.8,46.74,46.78,62022.0,44.3422,44.3897,44.3328,44.3707,62022.0
2023-07-24 13:10:00,46.77,46.8,46.75,46.77,54983.0,44.3612,44.3897,44.3422,44.3612,54983.0
2023-07-24 13:15:00,46.77,46.8,46.76,46.79,50144.0,44.3612,44.3897,44.3517,44.3802,50144.0
2023-07-24 13:20:00,46.79,46.8,46.75,46.8,68211.0,44.3802,44.3897,44.3422,44.3897,68211.0
2023-07-24 13:25:00,46.8,46.82,46.79,46.81,48804.0,44.3897,44.4086,44.3802,44.3991,48804.0
2023-07-24 13:30:00,46.81,46.83,46.79,46.8,72662.0,44.3991,44.4181,44.3802,44.3897,72662.0
2023-07-24 13:35:00,46.8,46.82,46.79,46.8,38198.0,44.3897,44.4086,44.3802,44.3897,38198.0
2023-07-24 13:40:00,46.8,46.81,46.77,46.79,76743.0,44.3897,44.3991,44.3612,44.3802,76743.0
2023-07-24 13:45:00,46.78,46.79,46.76,46.78,37337.0,44.3707,44.3802,44.3517,44.3707,37337.0
2023-07-24 13:50:00,46.77,46.8,46.74,46.79,62349.0,44.3612,44.3897,44.3328,44.3802,62349.0
2023-07-24 13:55:00,46.79,46.79,46.72,46.73,51834.0,44.3802,44.3802,44.3138,44.3233,51834.0
2023-07-24 14:00:00,46.73,46.81,46.72,46.79,46962.0,44.3233,44.3991,44.3138,44.3802,46962.0
2023-07-24 14:05:00,46.79,46.79,46.67,46.67,123329.0,44.3802,44.3802,44.2664,44.2664,123329.0
2023-07-24 14:10:00,46.67,46.67,46.57,46.58,117203.0,44.2664,44.2664,44.1715,44.181,117203.0
2023-07-24 14:15:00,46.59,46.59,46.53,46.54,52913.0,44.1905,44.1905,44.1336,44.1431,52913.0
2023-07-24 14:20:00,46.54,46.55,46.49,46.51,102607.0,44.1431,44.1525,44.0956,44.1146,102607.0
2023-07-24 14:25:00,46.51,46.52,46.47,46.47,89700.0,44.1146,44.1241,44.0767,44.0767,89700.0
2023-07-24 14:30:00,46.47,46.5,46.44,46.5,88695.0,44.0767,44.1051,44.0482,44.1051,88695.0
2023-07-24 14:35:00,46.5,46.53,46.49,46.52,65613.0,44.1051,44.1336,44.0956,44.1241,65613.0
2023-07-24 14:40:00,46.52,46.52,46.44,46.45,49347.0,44.1241,44.1241,44.0482,44.0577,49347.0
2023-07-24 14:45:00,46.46,46.47,46.43,46.47,41789.0,44.0672,44.0767,44.0387,44.0767,41789.0
2023-07-24 14:50:00,46.47,46.47,46.41,46.42,96425.0,44.0767,44.0767,44.0198,44.0292,96425.0
2023-07-24 14:55:00,46.42,46.43,46.38,46.39,75467.0,44.0292,44.0387,43.9913,44.0008,75467.0
2023-07-24 15:00:00,46.38,46.43,46.37,46.42,65685.0,43.9913,44.0387,43.9818,44.0292,65685.0
2023-07-24 15:05:00,46.43,46.45,46.4,46.43,61321.0,44.0387,44.0577,44.0103,44.0387,61321.0
2023-07-24 15:10:00,46.43,46.47,46.42,46.45,74796.0,44.0387,44.0767,44.0292,44.0577,74796.0
2023-07-24 15:15:00,46.44,46.46,46.41,46.43,59145.0,44.0482,44.0672,44.0198,44.0387,59145.0
2023-07-24 15:20:00,46.42,46.43,46.38,46.4,95282.0,44.0292,44.0387,43.9913,44.0103,95282.0
2023-07-24 15:25:00,46.4,46.4,46.3,46.32,159695.0,44.0103,44.0103,43.9154,43.9344,159695.0
2023-07-24 15:30:00,46.33,46.36,46.3,46.32,159311.0,43.9439,43.9723,43.9154,43.9344,159311.0
2023-07-24 15:35:00,46.32,46.37,46.31,46.36,104226.0,43.9344,43.9818,43.9249,43.9723,104226.0
2023-07-24 15:40:00,46.36,46.4,46.34,46.37,196014.0,43.9723,44.0103,43.9534,43.9818,196014.0
2023-07-24 15:45:00,46.37,46.42,46.35,46.36,172952.0,43.9818,44.0292,43.9628,43.9723,172952.0
2023-07-24 15:50:00,46.36,46.38,46.32,46.38,344233.0,43.9723,43.9913,43.9344,43.9913,344233.0
2023-07-24 15:55:00,46.38,46.45,46.36,46.44,984607.0,43.9913,44.0577,43.9723,44.0482,984607.0
2023-07-25 09:30:00,46.39,46.64,46.35,46.58,438465.0,44.0008,44.2379,43.9628,44.181,438465.0
2023-07-25 09:35:00,46.58,46.6,46.4,46.49,116894.0,44.181,44.2,44.0103,44.0956,116894.0
2023-07-25 09:40:00,46.5,46.5,46.29,46.31,91586.0,44.1051,44.1051,43.9059,43.9249,91586.0
2023-07-25 09:45:00,46.32,46.33,46.03,46.04,203746.0,43.9344,43.9439,43.6593,43.6688,203746.0
2023-07-25 09:50:00,46.04,46.13,46.01,46.09,87743.0,43.6688,43.7542,43.6404,43.7162,87743.0
2023-07-25 09:55:00,46.1,46.1,45.91,45.92,131462.0,43.7257,43.7257,43.5455,43.555,131462.0
2023-07-25 10:00:00,45.91,46.06,45.9,45.99,243269.0,43.5455,43.6878,43.536,43.6214,243269.0
2023-07-25 10:05:00,45.99,46.01,45.91,45.94,189984.0,43.6214,43.6404,43.5455,43.574,189984.0
2023-07-25 10:10:00,45.95,45.95,45.82,45.85,161020.0,43.5834,43.5834,43.4601,43.4886,161020.0
2023-07-25 10:15:00,45.85,45.99,45.85,45.98,229492.0,43.4886,43.6214,43.4886,43.6119,229492.0
2023-07-25 10:20:00,45.98,46.06,45.93,45.94,161337.0,43.6119,43.6878,43.5645,43.574,161337.0
2023-07-25 10:25:00,45.94,45.98,45.9,45.96,182266.0,43.574,43.6119,43.536,43.5929,182266.0
2023-07-25 10:30:00,45.95,45.96,45.85,45.87,136217.0,43.5834,43.5929,43.4886,43.5076,136217.0
2023-07-25 10:35:00,45.87,45.91,45.79,45.81,120641.0,43.5076,43.5455,43.4317,43.4507,120641.0
2023-07-25 10:40:00,45.81,45.97,45.8,45.95,91328.0,43.4507,43.6024,43.4412,43.5834,91328.0
2023-07-25 10:45:00,45.95,46.12,45.92,46.11,288678.0,43.5834,43.7447,43.555,43.7352,288678.0
2023-07-25 10:50:00,46.11,46.16,46.06,46.07,219738.0,43.7352,43.7826,43.6878,43.6973,219738.0
2023-07-25 10:55:00,46.06,46.11,46.04,46.08,61413.0,43.6878,43.7352,43.6688,43.7067,61413.0
2023-07-25 11:00:00,46.07,46.11,45.98,45.98,75763.0,43.6973,43.7352,43.6119,43.6119,75763.0
2023-07-25 11:05:00,45.98,45.99,45.9,45.9,84918.0,43.6119,43.6214,43.536,43.536,84918.0
2023-07-25 11:10:00,45.91,45.94,45.85,45.87,127833.0,43.5455,43.574,43.4886,43.5076,127833.0
2023-07-25 11:15:00,45.87,45.88,45.84,45.84,65233.0,43.5076,43.517,43.4791,43.4791,65233.0
2023-07-25 11:20:00,45.84,45.94,45.84,45.93,66722.0,43.4791,43.574,43.4791,43.5645,66722.0
2023-07-25 11:25:00,45.92,45.95,45.91,45.94,98476.0,43.555,43.5834,43.5455,43.574,98476.0
2023-07-25 11:30:00,45.95,46.04,45.94,45.97,71650.0,43.5834,43.6688,43.574,43.6024,71650.0
2023-07-25 11:35:00,45.96,46.02,45.94,46.02,58837.0,43.5929,43.6498,43.574,43.6498,58837.0
2023-07-25 11:40:00,46.01,46.07,46.0,46.06,52363.0,43.6404,43.6973,43.6309,43.6878,52363.0
2023-07-25 11:45:00,46.06,46.07,45.95,45.95,60549.0,43.6878,43.6973,43.5834,43.5834,60549.0
2023-07-25 11:50:00,45.95,45.96,45.9,45.94,62648.0,43.5834,43.5929,43.536,43.574,62648.0
2023-07-25 11:55:00,45.93,45.95,45.89,45.91,49136.0,43.5645,43.5834,43.5265,43.5455,49136.0
2023-07-25 12:00:00,45.91,45.94,45.87,45.88,115381.0,43.5455,43.574,43.5076,43.517,115381.0
2023-07-25 12:05:00,45.87,45.92,45.86,45.91,67773.0,43.5076,43.555,43.4981,43.5455,67773.0
2023-07-25 12:10:00,45.91,45.96,45.89,45.96,76155.0,43.5455,43.5929,43.5265,43.5929,76155.0
2023-07-25 12:15:00,45.96,45.99,45.94,45.97,34386.0,43.5929,43.6214,43.574,43.6024,34386.0
2023-07-25 12:20:00,45.97,45.99,45.93,45.98,59889.0,43.6024,43.6214,43.5645,43.6119,59889.0
2023-07-25 12:25:00,45.98,45.98,45.94,45.97,57315.0,43.6119,43.6119,43.574,43.6024,57315.0
2023-07-25 12:30:00,45.97,46.0,45.96,45.98,68598.0,43.6024,43.6309,43.5929,43.6119,68598.0
2023-07-25 12:35:00,45.98,46.03,45.97,46.03,63614.0,43.6119,43.6593,43.6024,43.6593,63614.0
2023-07-25 12:40:00,46.03,46.05,46.02,46.04,42813.0,43.6593,43.6783,43.6498,43.6688,42813.0
2023-07-25 12:45:00,46.04,46.05,45.99,46.0,79479.0,43.6688,43.6783,43.6214,43.6309,79479.0
2023-07-25 12:50:00,46.0,46.03,45.99,46.01,40719.0,43.6309,43.6593,43.6214,43.6404,40719.0
2023-07-25 12:55:00,46.01,46.03,46.0,46.02,39273.0,43.6404,43.6593,43.6309,43.6498,39273.0
2023-07-25 13:00:00,46.02,46.03,46.0,46.02,72313.0,43.6498,43.6593,43.6309,43.6498,72313.0
2023-07-25 13:05:00,46.02,46.02,45.92,45.96,129339.0,43.6498,43.6498,43.555,43.5929,129339.0
2023-07-25 13:10:00,45.97,45.98,45.92,45.98,53856.0,43.6024,43.6119,43.555,43.6119,53856.0
2023-07-25 13:15:00,45.97,46.02,45.97,46.02,27477.0,43.6024,43.6498,43.6024,43.6498,27477.0
2023-07-25 13:20:00,46.01,46.02,45.98,45.99,48904.0,43.6404,43.6498,43.6119,43.6214,48904.0
2023-07-25 13:25:00,45.99,46.04,45.98,46.0,51781.0,43.6214,43.6688,43.6119,43.6309,51781.0
2023-07-25 13:30:00,46.0,46.02,45.96,45.97,48692.0,43.6309,43.6498,43.5929,43.6024,48692.0
2023-07-25 13:35:00,45.97,46.0,45.96,45.97,54992.0,43.6024,43.6309,43.5929,43.6024,54992.0
2023-07-25 13:40:00,45.97,45.99,45.96,45.98,47542.0,43.6024,43.6214,43.5929,43.6119,47542.0
2023-07-25 13:45:00,45.98,46.01,45.97,45.98,61970.0,43.6119,43.6404,43.6024,43.6119,61970.0
2023-07-25 13:50:00,45.97,45.98,45.95,45.97,52396.0,43.6024,43.6119,43.5834,43.6024,52396.0
2023-07-25 13:55:00,45.98,45.98,45.95,45.96,91166.0,43.6119,43.6119,43.5834,43.5929,91166.0
2023-07-25 14:00:00,45.96,45.96,45.91,45.92,61359.0,43.5929,43.5929,43.5455,43.555,61359.0
2023-07-25 14:05:00,45.92,45.94,45.9,45.93,42806.0,43.555,43.574,43.536,43.5645,42806.0
2023-07-25 14:10:00,45.92,45.93,45.9,45.91,48450.0,43.555,43.5645,43.536,43.5455,48450.0
2023-07-25 14:15:00,45.91,45.92,45.88,45.91,72515.0,43.5455,43.555,43.517,43.5455,72515.0
2023-07-25 14:20:00,45.91,45.94,45.9,45.91,100587.0,43.5455,43.574,43.536,43.5455,100587.0
2023-07-25 14:25:00,45.91,45.97,45.91,45.96,55639.0,43.5455,43.6024,43.5455,43.5929,55639.0
2023-07-25 14:30:00,45.96,45.98,45.93,45.94,57659.0,43.5929,43.6119,43.5645,43.574,57659.0
2023-07-25 14:35:00,45.94,46.02,45.87,45.89,178855.0,43.574,43.6498,43.5076,43.5265,178855.0
2023-07-25 14:40:00,45.88,45.88,45.69,45.78,171396.0,43.517,43.517,43.3368,43.4222,171396.0
2023-07-25 14:45:00,45.78,45.79,45.54,45.54,212313.0,43.4222,43.4317,43.1946,43.1946,212313.0
2023-07-25 14:50:00,45.54,45.72,45.52,45.72,175018.0,43.1946,43.3653,43.1756,43.3653,175018.0
2023-07-25 14:55:00,45.72,45.75,45.69,45.74,102167.0,43.3653,43.3937,43.3368,43.3843,102167.0
2023-07-25 15:00:00,45.74,45.77,45.68,45.69,109197.0,43.3843,43.4127,43.3273,43.3368,109197.0
2023-07-25 15:05:00,45.69,45.69,45.59,45.63,122954.0,43.3368,43.3368,43.242,43.2799,122954.0
2023-07-25 15:10:00,45.63,45.64,45.56,45.57,166256.0,43.2799,43.2894,43.2135,43.223,166256.0
2023-07-25 15:15:00,45.58,45.61,45.53,45.53,130256.0,43.2325,43.261,43.1851,43.1851,130256.0
2023-07-25 15:20:00,45.54,45.56,45.5,45.53,141341.0,43.1946,43.2135,43.1566,43.1851,141341.0
2023-07-25 15:25:00,45.54,45.57,45.49,45.51,230497.0,43.1946,43.223,43.1471,43.1661,230497.0
2023-07-25 15:30:00,45.51,45.53,45.46,45.48,228141.0,43.1661,43.1851,43.1187,43.1376,228141.0
2023-07-25 15:35:00,45.48,45.48,45.45,45.47,180562.0,43.1376,43.1376,43.1092,43.1282,180562.0
2023-07-25 15:40:00,45.47,45.49,45.43,45.46,240936.0,43.1282,43.1471,43.0902,43.1187,240936.0
2023-07-25 15:45:00,45.45,45.51,45.43,45.47,176359.0,43.1092,43.1661,43.0902,43.1282,176359.0
2023-07-25 15:50:00,45.47,45.51,45.44,45.5,337258.0,43.1282,43.1661,43.0997,43.1566,337258.0
2023-07-25 15:55:00,45.5,45.52,45.45,45.49,673493.0,43.1566,43.1756,43.1092,43.1471,673493.0
2023-07-26 09:30:00,46.48,46.69,46.33,46.55,614098.0,44.0861,44.2853,43.9439,44.1525,614098.0
2023-07-26 09:35:00,46.55,46.83,46.46,46.54,311382.0,44.1525,44.4181,44.0672,44.1431,311382.0
2023-07-26 09:40:00,46.54,46.54,46.28,46.39,233834.0,44.1431,44.1431,43.8964,44.0008,233834.0
2023-07-26 09:45:00,46.4,46.5,46.32,46.39,290849.0,44.0103,44.1051,43.9344,44.0008,290849.0
2023-07-26 09:50:00,46.39,46.43,46.31,46.4,192326.0,44.0008,44.0387,43.9249,44.0103,192326.0
2023-07-26 09:55:00,46.4,46.52,46.36,46.45,183332.0,44.0103,44.1241,43.9723,44.0577,183332.0
2023-07-26 10:00:00,46.45,46.51,46.32,46.34,261659.0,44.0577,44.1146,43.9344,43.9534,261659.0
2023-07-26 10:05:00,46.35,46.45,46.32,46.45,213687.0,43.9628,44.0577,43.9344,44.0577,213687.0
2023-07-26 10:10:00,46.44,46.5,46.39,46.43,111592.0,44.0482,44.1051,44.0008,44.0387,111592.0
2023-07-26 10:15:00,46.43,46.46,46.39,46.43,153542.0,44.0387,44.0672,44.0008,44.0387,153542.0
2023-07-26 10:20:00,46.43,46.45,46.36,46.39,236205.0,44.0387,44.0577,43.9723,44.0008,236205.0
2023-07-26 10:25:00,46.38,46.47,46.31,46.32,135307.0,43.9913,44.0767,43.9249,43.9344,135307.0
2023-07-26 10:30:00,46.32,46.36,46.3,46.31,146124.0,43.9344,43.9723,43.9154,43.9249,146124.0
2023-07-26 10:35:00,46.3,46.31,46.2,46.27,182220.0,43.9154,43.9249,43.8206,43.887,182220.0
2023-07-26 10:40:00,46.27,46.3,46.2,46.26,126231.0,43.887,43.9154,43.8206,43.8775,126231.0
2023-07-26 10:45:00,46.25,46.43,46.25,46.39,174438.0,43.868,44.0387,43.868,44.0008,174438.0
2023-07-26 10:50:00,46.39,46.4,46.32,46.34,102972.0,44.0008,44.0103,43.9344,43.9534,102972.0
2023-07-26 10:55:00,46.34,46.39,46.33,46.35,159055.0,43.9534,44.0008,43.9439,43.9628,159055.0
2023-07-26 11:00:00,46.36,46.42,46.29,46.3,180069.0,43.9723,44.0292,43.9059,43.9154,180069.0
2023-07-26 11:05:00,46.31,46.38,46.29,46.32,115148.0,43.9249,43.9913,43.9059,43.9344,115148.0
2023-07-26 11:10:00,46.32,46.37,46.31,46.35,75075.0,43.9344,43.9818,43.9249,43.9628,75075.0
2023-07-26 11:15:00,46.35,46.38,46.29,46.3,121514.0,43.9628,43.9913,43.9059,43.9154,121514.0
2023-07-26 11:20:00,46.3,46.33,46.3,46.3,110177.0,43.9154,43.9439,43.9154,43.9154,110177.0
2023-07-26 11:25:00,46.3,46.31,46.26,46.27,145515.0,43.9154,43.9249,43.8775,43.887,145515.0
2023-07-26 11:30:00,46.27,46.31,46.24,46.26,122928.0,43.887,43.9249,43.8585,43.8775,122928.0
2023-07-26 11:35:00,46.26,46.31,46.25,46.29,66785.0,43.8775,43.9249,43.868,43.9059,66785.0
2023-07-26 11:40:00,46.29,46.3,46.23,46.24,54868.0,43.9059,43.9154,43.849,43.8585,54868.0
2023-07-26 11:45:00,46.23,46.26,46.19,46.22,156721.0,43.849,43.8775,43.8111,43.8395,156721.0
2023-07-26 11:50:00,46.22,46.27,46.2,46.22,98041.0,43.8395,43.887,43.8206,43.8395,98041.0
2023-07-26 11:55:00,46.22,46.3,46.2,46.27,121663.0,43.8395,43.9154,43.8206,43.887,121663.0
2023-07-26 12:00:00,46.27,46.37,46.26,46.34,304425.0,43.887,43.9818,43.8775,43.9534,304425.0
2023-07-26 12:05:00,46.34,46.35,46.22,46.24,152791.0,43.9534,43.9628,43.8395,43.8585,152791.0
2023-07-26 12:10:00,46.23,46.32,46.22,46.3,133843.0,43.849,43.9344,43.8395,43.9154,133843.0
2023-07-26 12:15:00,46.3,46.4,46.29,46.37,94514.0,43.9154,44.0103,43.9059,43.9818,94514.0
2023-07-26 12:20:00,46.37,46.41,46.36,46.39,72045.0,43.9818,44.0198,43.9723,44.0008,72045.0
2023-07-26 12:25:00,46.39,46.4,46.36,46.4,65851.0,44.0008,44.0103,43.9723,44.0103,65851.0
2023-07-26 12:30:00,46.4,46.45,46.38,46.43,89251.0,44.0103,44.0577,43.9913,44.0387,89251.0
2023-07-26 12:35:00,46.43,46.43,46.37,46.4,98132.0,44.0387,44.0387,43.9818,44.0103,98132.0
2023-07-26 12:40:00,46.41,46.42,46.38,46.39,31471.0,44.0198,44.0292,43.9913,44.0008,31471.0
2023-07-26 12:45:00,46.39,46.39,46.31,46.32,68332.0,44.0008,44.0008,43.9249,43.9344,68332.0
2023-07-26 12:50:00,46.32,46.33,46.26,46.27,58885.0,43.9344,43.9439,43.8775,43.887,58885.0
2023-07-26 12:55:00,46.26,46.29,46.25,46.27,99311.0,43.8775,43.9059,43.868,43.887,99311.0
2023-07-26 13:00:00,46.27,46.33,46.25,46.3,66572.0,43.887,43.9439,43.868,43.9154,66572.0
2023-07-26 13:05:00,46.3,46.31,46.26,46.3,43341.0,43.9154,43.9249,43.8775,43.9154,43341.0
2023-07-26 13:10:00,46.3,46.31,46.28,46.3,43494.0,43.9154,43.9249,43.8964,43.9154,43494.0
2023-07-26 13:15:00,46.3,46.32,46.26,46.27,57232.0,43.9154,43.9344,43.8775,43.887,57232.0
2023-07-26 13:20:00,46.27,46.28,46.23,46.27,70990.0,43.887,43.8964,43.849,43.887,70990.0
2023-07-26 13:25:00,46.27,46.27,46.23,46.25,61798.0,43.887,43.887,43.849,43.868,61798.0
2023-07-26 13:30:00,46.25,46.26,46.2,46.2,54439.0,43.868,43.8775,43.8206,43.8206,54439.0
2023-07-26 13:35:00,46.2,46.2,46.15,46.18,71551.0,43.8206,43.8206,43.7731,43.8016,71551.0
2023-07-26 13:40:00,46.18,46.19,46.16,46.18,51048.0,43.8016,43.8111,43.7826,43.8016,51048.0
2023-07-26 13:45:00,46.19,46.21,46.16,46.16,63236.0,43.8111,43.8301,43.7826,43.7826,63236.0
2023-07-26 13:50:00,46.17,46.21,46.16,46.21,101661.0,43.7921,43.8301,43.7826,43.8301,101661.0
2023-07-26 13:55:00,46.21,46.22,46.17,46.18,58576.0,43.8301,43.8395,43.7921,43.8016,58576.0
2023-07-26 14:00:00,46.17,46.24,46.15,46.19,134192.0,43.7921,43.8585,43.7731,43.8111,134192.0
2023-07-26 14:05:00,46.19,46.19,46.15,46.17,86390.0,43.8111,43.8111,43.7731,43.7921,86390.0
2023-07-26 14:10:00,46.16,46.22,46.15,46.18,110852.0,43.7826,43.8395,43.7731,43.8016,110852.0
2023-07-26 14:15:00,46.18,46.21,46.17,46.19,68856.0,43.8016,43.8301,43.7921,43.8111,68856.0
2023-07-26 14:20:00,46.19,46.21,46.14,46.16,70765.0,43.8111,43.8301,43.7637,43.7826,70765.0
2023-07-26 14:25:00,46.16,46.19,46.11,46.17,61259.0,43.7826,43.8111,43.7352,43.7921,61259.0
2023-07-26 14:30:00,46.18,46.21,46.13,46.18,108055.0,43.8016,43.8301,43.7542,43.8016,108055.0
2023-07-26 14:35:00,46.19,46.47,46.19,46.44,344192.0,43.8111,44.0767,43.8111,44.0482,344192.0
2023-07-26 14:40:00,46.45,46.56,46.43,46.53,226306.0,44.0577,44.162,44.0387,44.1336,226306.0
2023-07-26 14:45:00,46.53,46.6,46.5,46.58,163930.0,44.1336,44.2,44.1051,44.181,163930.0
2023-07-26 14:50:00,46.57,46.63,46.55,46.61,130539.0,44.1715,44.2284,44.1525,44.2094,130539.0
2023-07-26 14:55:00,46.61,46.66,46.53,46.66,284057.0,44.2094,44.2569,44.1336,44.2569,284057.0
2023-07-26 15:00:00,46.66,46.71,46.58,46.61,167436.0,44.2569,44.3043,44.181,44.2094,167436.0
2023-07-26 15:05:00,46.61,46.63,46.39,46.41,357924.0,44.2094,44.2284,44.0008,44.0198,357924.0
2023-07-26 15:10:00,46.41,46.48,46.37,46.44,140746.0,44.0198,44.0861,43.9818,44.0482,140746.0
2023-07-26 15:15:00,46.43,46.46,46.32,46.34,218289.0,44.0387,44.0672,43.9344,43.9534,218289.0
2023-07-26 15:20:00,46.34,46.39,46.29,46.34,576226.0,43.9534,44.0008,43.9059,43.9534,576226.0
2023-07-26 15:25:00,46.34,46.41,46.34,46.37,465071.0,43.9534,44.0198,43.9534,43.9818,465071.0
2023-07-26 15:30:00,46.37,46.4,46.33,46.39,322918.0,43.9818,44.0103,43.9439,44.0008,322918.0
2023-07-26 15:35:00,46.39,46.42,46.25,46.3,308081.0,44.0008,44.0292,43.868,43.9154,308081.0
2023-07-26 15:40:00,46.29,46.35,46.26,46.29,358099.0,43.9059,43.9628,43.8775,43.9059,358099.0
2023-07-26 15:45:00,46.3,46.32,46.27,46.29,647062.0,43.9154,43.9344,43.887,43.9059,647062.0
2023-07-26 15:50:00,46.29,46.31,46.25,46.3,678469.0,43.9059,43.9249,43.868,43.9154,678469.0
2023-07-26 15:55:00,46.29,46.45,46.26,46.44,1212503.0,43.9059,44.0577,43.8775,44.0482,1212503.0
2023-07-27 09:30:00,46.56,46.96,46.56,46.8,441407.0,44.162,44.5414,44.162,44.3897,441407.0
2023-07-27 09:35:00,46.82,46.87,46.58,46.75,326369.0,44.4086,44.4561,44.181,44.3422,326369.0
2023-07-27 09:40:00,46.74,46.75,46.58,46.59,188575.0,44.3328,44.3422,44.181,44.1905,188575.0
2023-07-27 09:45:00,46.59,46.63,46.53,46.59,211591.0,44.1905,44.2284,44.1336,44.1905,211591.0
2023-07-27 09:50:00,46.6,46.63,46.47,46.47,187558.0,44.2,44.2284,44.0767,44.0767,187558.0
2023-07-27 09:55:00,46.48,46.55,46.45,46.52,180168.0,44.0861,44.1525,44.0577,44.1241,180168.0
2023-07-27 10:00:00,46.52,46.53,46.45,46.48,189147.0,44.1241,44.1336,44.0577,44.0861,189147.0
2023-07-27 10:05:00,46.48,46.61,46.44,46.55,520981.0,44.0861,44.2094,44.0482,44.1525,520981.0
2023-07-27 10:10:00,46.55,46.61,46.51,46.61,96164.0,44.1525,44.2094,44.1146,44.2094,96164.0
2023-07-27 10:15:00,46.62,46.76,46.6,46.72,188129.0,44.2189,44.3517,44.2,44.3138,188129.0
2023-07-27 10:20:00,46.72,46.89,46.68,46.89,180919.0,44.3138,44.475,44.2758,44.475,180919.0
2023-07-27 10:25:00,46.88,46.99,46.86,46.93,326627.0,44.4655,44.5699,44.4466,44.513,326627.0
2023-07-27 10:30:00,46.93,47.08,46.9,47.04,371541.0,44.513,44.6552,44.4845,44.6173,371541.0
2023-07-27 10:35:00,47.04,47.17,47.04,47.13,284318.0,44.6173,44.7406,44.6173,44.7027,284318.0
2023-07-27 10:40:00,47.12,47.12,46.91,46.92,124061.0,44.6932,44.6932,44.494,44.5035,124061.0
2023-07-27 10:45:00,46.91,46.92,46.79,46.81,113075.0,44.494,44.5035,44.3802,44.3991,113075.0
2023-07-27 10:50:00,46.8,46.81,46.68,46.75,131631.0,44.3897,44.3991,44.2758,44.3422,131631.0
2023-07-27 10:55:00,46.74,46.74,46.63,46.67,104067.0,44.3328,44.3328,44.2284,44.2664,104067.0
2023-07-27 11:00:00,46.68,46.68,46.5,46.52,161449.0,44.2758,44.2758,44.1051,44.1241,161449.0
2023-07-27 11:05:00,46.53,46.56,46.49,46.5,104760.0,44.1336,44.162,44.0956,44.1051,104760.0
2023-07-27 11:10:00,46.51,46.53,46.47,46.48,113535.0,44.1146,44.1336,44.0767,44.0861,113535.0
2023-07-27 11:15:00,46.48,46.51,46.45,46.5,104728.0,44.0861,44.1146,44.0577,44.1051,104728.0
2023-07-27 11:20:00,46.49,46.54,46.47,46.52,104606.0,44.0956,44.1431,44.0767,44.1241,104606.0
2023-07-27 11:25:00,46.51,46.52,46.44,46.45,114761.0,44.1146,44.1241,44.0482,44.0577,114761.0
2023-07-27 11:30:00,46.45,46.47,46.33,46.36,138180.0,44.0577,44.0767,43.9439,43.9723,138180.0
2023-07-27 11:35:00,46.35,46.41,46.33,46.37,98736.0,43.9628,44.0198,43.9439,43.9818,98736.0
2023-07-27 11:40:00,46.36,46.4,46.33,46.36,88060.0,43.9723,44.0103,43.9439,43.9723,88060.0
2023-07-27 11:45:00,46.34,46.35,46.24,46.26,265286.0,43.9534,43.9628,43.8585,43.8775,265286.0
2023-07-27 11:50:00,46.26,46.3,46.22,46.28,123460.0,43.8775,43.9154,43.8395,43.8964,123460.0
2023-07-27 11:55:00,46.28,46.29,46.23,46.28,79944.0,43.8964,43.9059,43.849,43.8964,79944.0
2023-07-27 12:00:00,46.27,46.28,46.19,46.24,67278.0,43.887,43.8964,43.8111,43.8585,67278.0
2023-07-27 12:05:00,46.24,46.28,46.22,46.27,145484.0,43.8585,43.8964,43.8395,43.887,145484.0
2023-07-27 12:10:00,46.28,46.3,46.24,46.25,76722.0,43.8964,43.9154,43.8585,43.868,76722.0
2023-07-27 12:15:00,46.26,46.3,46.25,46.26,122778.0,43.8775,43.9154,43.868,43.8775,122778.0
2023-07-27 12:20:00,46.27,46.29,46.24,46.25,122308.0,43.887,43.9059,43.8585,43.868,122308.0
2023-07-27 12:25:00,46.25,46.28,46.24,46.26,203751.0,43.868,43.8964,43.8585,43.8775,203751.0
2023-07-27 12:30:00,46.26,46.33,46.25,46.33,102509.0,43.8775,43.9439,43.868,43.9439,102509.0
2023-07-27 12:35:00,46.33,46.38,46.31,46.37,290796.0,43.9439,43.9913,43.9249,43.9818,290796.0
2023-07-27 12:40:00,46.37,46.5,46.34,46.36,299164.0,43.9818,44.1051,43.9534,43.9723,299164.0
2023-07-27 12:45:00,46.36,46.37,46.3,46.33,81976.0,43.9723,43.9818,43.9154,43.9439,81976.0
2023-07-27 12:50:00,46.34,46.36,46.31,46.33,56263.0,43.9534,43.9723,43.9249,43.9439,56263.0
2023-07-27 12:55:00,46.34,46.41,46.32,46.41,149034.0,43.9534,44.0198,43.9344,44.0198,149034.0
2023-07-27 13:00:00,46.41,46.44,46.38,46.38,49689.0,44.0198,44.0482,43.9913,43.9913,49689.0
2023-07-27 13:05:00,46.38,46.39,46.3,46.35,93883.0,43.9913,44.0008,43.9154,43.9628,93883.0
2023-07-27 13:10:00,46.36,46.39,46.33,46.34,82473.0,43.9723,44.0008,43.9439,43.9534,82473.0
2023-07-27 13:15:00,46.33,46.34,46.22,46.25,406874.0,43.9439,43.9534,43.8395,43.868,406874.0
2023-07-27 13:20:00,46.26,46.3,46.23,46.26,178372.0,43.8775,43.9154,43.849,43.8775,178372.0
2023-07-27 13:25:00,46.25,46.31,46.25,46.27,114934.0,43.868,43.9249,43.868,43.887,114934.0
2023-07-27 13:30:00,46.26,46.29,46.25,46.25,96766.0,43.8775,43.9059,43.868,43.868,96766.0
2023-07-27 13:35:00,46.25,46.29,46.19,46.2,158950.0,43.868,43.9059,43.8111,43.8206,158950.0
2023-07-27 13:40:00,46.19,46.19,46.11,46.16,130570.0,43.8111,43.8111,43.7352,43.7826,130570.0
2023-07-27 13:45:00,46.16,46.17,46.1,46.12,108726.0,43.7826,43.7921,43.7257,43.7447,108726.0
2023-07-27 13:50:00,46.12,46.2,46.11,46.2,145901.0,43.7447,43.8206,43.7352,43.8206,145901.0
2023-07-27 13:55:00,46.19,46.27,46.16,46.26,104009.0,43.8111,43.887,43.7826,43.8775,104009.0
2023-07-27 14:00:00,46.26,46.26,46.17,46.21,217744.0,43.8775,43.8775,43.7921,43.8301,217744.0
2023-07-27 14:05:00,46.22,46.28,46.18,46.22,118383.0,43.8395,43.8964,43.8016,43.8395,118383.0
2023-07-27 14:10:00,46.21,46.22,46.09,46.09,180531.0,43.8301,43.8395,43.7162,43.7162,180531.0
2023-07-27 14:15:00,46.1,46.14,46.06,46.07,136069.0,43.7257,43.7637,43.6878,43.6973,136069.0
2023-07-27 14:20:00,46.07,46.1,46.0,46.01,261476.0,43.6973,43.7257,43.6309,43.6404,261476.0
2023-07-27 14:25:00,46.01,46.03,45.94,45.97,164428.0,43.6404,43.6593,43.574,43.6024,164428.0
2023-07-27 14:30:00,45.97,46.0,45.92,45.94,98002.0,43.6024,43.6309,43.555,43.574,98002.0
2023-07-27 14:35:00,45.94,45.96,45.89,45.95,161195.0,43.574,43.5929,43.5265,43.5834,161195.0
2023-07-27 14:40:00,45.95,46.01,45.94,45.98,108566.0,43.5834,43.6404,43.574,43.6119,108566.0
2023-07-27 14:45:00,45.97,45.98,45.93,45.95,107045.0,43.6024,43.6119,43.5645,43.5834,107045.0
2023-07-27 14:50:00,45.95,46.02,45.91,45.94,150259.0,43.5834,43.6498,43.5455,43.574,150259.0
2023-07-27 14:55:00,45.94,45.94,45.88,45.9,145626.0,43.574,43.574,43.517,43.536,145626.0
2023-07-27 15:00:00,45.89,45.9,45.84,45.87,110140.0,43.5265,43.536,43.4791,43.5076,110140.0
2023-07-27 15:05:00,45.86,45.87,45.81,45.84,128674.0,43.4981,43.5076,43.4507,43.4791,128674.0
2023-07-27 15:10:00,45.84,45.9,45.83,45.9,196440.0,43.4791,43.536,43.4696,43.536,196440.0
2023-07-27 15:15:00,45.89,45.89,45.8,45.84,124703.0,43.5265,43.5265,43.4412,43.4791,124703.0
2023-07-27 15:20:00,45.83,45.84,45.75,45.75,118743.0,43.4696,43.4791,43.3937,43.3937,118743.0
2023-07-27 15:25:00,45.76,45.77,45.71,45.72,135319.0,43.4032,43.4127,43.3558,43.3653,135319.0
2023-07-27 15:30:00,45.71,45.75,45.69,45.7,156139.0,43.3558,43.3937,43.3368,43.3463,156139.0
2023-07-27 15:35:00,45.7,45.7,45.62,45.65,292116.0,43.3463,43.3463,43.2704,43.2989,292116.0
2023-07-27 15:40:00,45.65,45.67,45.61,45.63,374744.0,43.2989,43.3179,43.261,43.2799,374744.0
2023-07-27 15:45:00,45.63,45.68,45.58,45.67,359268.0,43.2799,43.3273,43.2325,43.3179,359268.0
2023-07-27 15:50:00,45.68,45.81,45.63,45.73,370552.0,43.3273,43.4507,43.2799,43.3748,370552.0
2023-07-27 15:55:00,45.73,45.77,45.7,45.76,1029036.0,43.3748,43.4127,43.3463,43.4032,1029036.0
2023-07-28 09:30:00,46.05,46.17,45.85,45.85,592256.0,43.6783,43.7921,43.4886,43.4886,592256.0
2023-07-28 09:35:00,45.85,45.9,45.57,45.87,238703.0,43.4886,43.536,43.223,43.5076,238703.0
2023-07-28 09:40:00,45.87,45.94,45.79,45.82,156067.0,43.5076,43.574,43.4317,43.4601,156067.0
2023-07-28 09:45:00,45.82,45.9,45.79,45.9,133100.0,43.4601,43.536,43.4317,43.536,133100.0
2023-07-28 09:50:00,45.9,45.96,45.84,45.91,94607.0,43.536,43.5929,43.4791,43.5455,94607.0
2023-07-28 09:55:00,45.91,45.97,45.91,45.96,58154.0,43.5455,43.6024,43.5455,43.5929,58154.0
2023-07-28 10:00:00,45.96,46.03,45.95,46.02,137515.0,43.5929,43.6593,43.5834,43.6498,137515.0
2023-07-28 10:05:00,46.01,46.02,45.86,45.99,103314.0,43.6404,43.6498,43.4981,43.6214,103314.0
2023-07-28 10:10:00,45.98,46.03,45.94,46.03,70855.0,43.6119,43.6593,43.574,43.6593,70855.0
2023-07-28 10:15:00,46.03,46.04,45.96,45.98,79126.0,43.6593,43.6688,43.5929,43.6119,79126.0
2023-07-28 10:20:00,45.98,45.99,45.9,45.98,55395.0,43.6119,43.6214,43.536,43.6119,55395.0
2023-07-28 10:25:00,45.98,46.03,45.93,46.03,143234.0,43.6119,43.6593,43.5645,43.6593,143234.0
2023-07-28 10:30:00,46.03,46.13,46.0,46.09,115856.0,43.6593,43.7542,43.6309,43.7162,115856.0
2023-07-28 10:35:00,46.08,46.14,46.08,46.09,73235.0,43.7067,43.7637,43.7067,43.7162,73235.0
2023-07-28 10:40:00,46.09,46.09,46.0,46.05,67307.0,43.7162,43.7162,43.6309,43.6783,67307.0
2023-07-28 10:45:00,46.05,46.08,46.01,46.06,124014.0,43.6783,43.7067,43.6404,43.6878,124014.0
2023-07-28 10:50:00,46.08,46.08,46.02,46.05,85731.0,43.7067,43.7067,43.6498,43.6783,85731.0
2023-07-28 10:55:00,46.05,46.16,46.04,46.15,109871.0,43.6783,43.7826,43.6688,43.7731,109871.0
2023-07-28 11:00:00,46.15,46.18,46.07,46.17,73799.0,43.7731,43.8016,43.6973,43.7921,73799.0
2023-07-28 11:05:00,46.18,46.18,46.13,46.15,58183.0,43.8016,43.8016,43.7542,43.7731,58183.0
2023-07-28 11:10:00,46.14,46.16,46.1,46.16,60543.0,43.7637,43.7826,43.7257,43.7826,60543.0
2023-07-28 11:15:00,46.16,46.18,46.12,46.15,71349.0,43.7826,43.8016,43.7447,43.7731,71349.0
2023-07-28 11:20:00,46.15,46.22,46.14,46.18,62230.0,43.7731,43.8395,43.7637,43.8016,62230.0
2023-07-28 11:25:00,46.18,46.22,46.15,46.2,94092.0,43.8016,43.8395,43.7731,43.8206,94092.0
2023-07-28 11:30:00,46.19,46.22,46.17,46.17,75953.0,43.8111,43.8395,43.7921,43.7921,75953.0
2023-07-28 11:35:00,46.17,46.2,46.16,46.17,58481.0,43.7921,43.8206,43.7826,43.7921,58481.0
2023-07-28 11:40:00,46.16,46.17,46.11,46.12,46808.0,43.7826,43.7921,43.7352,43.7447,46808.0
2023-07-28 11:45:00,46.12,46.13,46.08,46.12,66229.0,43.7447,43.7542,43.7067,43.7447,66229.0
2023-07-28 11:50:00,46.12,46.16,46.1,46.14,86954.0,43.7447,43.7826,43.7257,43.7637,86954.0
2023-07-28 11:55:00,46.14,46.14,46.07,46.09,91718.0,43.7637,43.7637,43.6973,43.7162,91718.0
2023-07-28 12:00:00,46.09,46.09,46.02,46.05,115344.0,43.7162,43.7162,43.6498,43.6783,115344.0
2023-07-28 12:05:00,46.05,46.08,46.04,46.08,78805.0,43.6783,43.7067,43.6688,43.7067,78805.0
2023-07-28 12:10:00,46.08,46.13,46.07,46.11,68583.0,43.7067,43.7542,43.6973,43.7352,68583.0
2023-07-28 12:15:00,46.11,46.16,46.1,46.16,51055.0,43.7352,43.7826,43.7257,43.7826,51055.0
2023-07-28 12:20:00,46.15,46.23,46.14,46.2,72302.0,43.7731,43.849,43.7637,43.8206,72302.0
2023-07-28 12:25:00,46.2,46.2,46.17,46.19,62675.0,43.8206,43.8206,43.7921,43.8111,62675.0
2023-07-28 12:30:00,46.19,46.21,46.15,46.19,60745.0,43.8111,43.8301,43.7731,43.8111,60745.0
2023-07-28 12:35:00,46.19,46.2,46.17,46.18,53955.0,43.8111,43.8206,43.7921,43.8016,53955.0
2023-07-28 12:40:00,46.18,46.18,46.15,46.18,48226.0,43.8016,43.8016,43.7731,43.8016,48226.0
2023-07-28 12:45:00,46.18,46.18,46.11,46.11,57033.0,43.8016,43.8016,43.7352,43.7352,57033.0
2023-07-28 12:50:00,46.12,46.15,46.11,46.13,55709.0,43.7447,43.7731,43.7352,43.7542,55709.0
2023-07-28 12:55:00,46.13,46.17,46.12,46.15,67307.0,43.7542,43.7921,43.7447,43.7731,67307.0
2023-07-28 13:00:00,46.16,46.16,46.11,46.12,82549.0,43.7826,43.7826,43.7352,43.7447,82549.0
2023-07-28 13:05:00,46.12,46.12,46.06,46.09,96107.0,43.7447,43.7447,43.6878,43.7162,96107.0
2023-07-28 13:10:00,46.1,46.14,46.09,46.11,61057.0,43.7257,43.7637,43.7162,43.7352,61057.0
2023-07-28 13:15:00,46.11,46.11,46.05,46.07,97050.0,43.7352,43.7352,43.6783,43.6973,97050.0
2023-07-28 13:20:00,46.07,46.08,46.03,46.08,113034.0,43.6973,43.7067,43.6593,43.7067,113034.0
2023-07-28 13:25:00,46.07,46.09,46.04,46.05,98902.0,43.6973,43.7162,43.6688,43.6783,98902.0
2023-07-28 13:30:00,46.05,46.07,45.96,45.98,154032.0,43.6783,43.6973,43.5929,43.6119,154032.0
2023-07-28 13:35:00,45.97,45.98,45.88,45.91,148382.0,43.6024,43.6119,43.517,43.5455,148382.0
2023-07-28 13:40:00,45.9,45.9,45.81,45.83,149838.0,43.536,43.536,43.4507,43.4696,149838.0
2023-07-28 13:45:00,45.83,45.86,45.77,45.79,161209.0,43.4696,43.4981,43.4127,43.4317,161209.0
2023-07-28 13:50:00,45.79,45.85,45.78,45.84,210805.0,43.4317,43.4886,43.4222,43.4791,210805.0
2023-07-28 13:55:00,45.84,45.88,45.83,45.84,136077.0,43.4791,43.517,43.4696,43.4791,136077.0
2023-07-28 14:00:00,45.83,45.97,45.83,45.97,79235.0,43.4696,43.6024,43.4696,43.6024,79235.0
2023-07-28 14:05:00,45.97,46.0,45.95,45.97,94468.0,43.6024,43.6309,43.5834,43.6024,94468.0
2023-07-28 14:10:00,45.97,45.97,45.88,45.89,167201.0,43.6024,43.6024,43.517,43.5265,167201.0
2023-07-28 14:15:00,45.89,45.95,45.88,45.94,83439.0,43.5265,43.5834,43.517,43.574,83439.0
2023-07-28 14:20:00,45.94,45.97,45.93,45.96,122952.0,43.574,43.6024,43.5645,43.5929,122952.0
2023-07-28 14:25:00,45.95,45.99,45.95,45.99,71726.0,43.5834,43.6214,43.5834,43.6214,71726.0
2023-07-28 14:30:00,45.99,46.06,45.99,46.04,152764.0,43.6214,43.6878,43.6214,43.6688,152764.0
2023-07-28 14:35:00,46.04,46.05,46.0,46.04,87330.0,43.6688,43.6783,43.6309,43.6688,87330.0
2023-07-28 14:40:00,46.04,46.08,46.02,46.07,149057.0,43.6688,43.7067,43.6498,43.6973,149057.0
2023-07-28 14:45:00,46.07,46.11,46.06,46.11,100281.0,43.6973,43.7352,43.6878,43.7352,100281.0
2023-07-28 14:50:00,46.11,46.16,46.1,46.16,126009.0,43.7352,43.7826,43.7257,43.7826,126009.0
2023-07-28 14:55:00,46.16,46.16,46.13,46.14,117834.0,43.7826,43.7826,43.7542,43.7637,117834.0
2023-07-28 15:00:00,46.14,46.17,46.13,46.16,68675.0,43.7637,43.7921,43.7542,43.7826,68675.0
2023-07-28 15:05:00,46.16,46.16,46.13,46.14,145346.0,43.7826,43.7826,43.7542,43.7637,145346.0
2023-07-28 15:10:00,46.15,46.19,46.14,46.19,139802.0,43.7731,43.8111,43.7637,43.8111,139802.0
2023-07-28 15:15:00,46.19,46.23,46.18,46.22,220471.0,43.8111,43.849,43.8016,43.8395,220471.0
2023-07-28 15:20:00,46.21,46.23,46.12,46.13,132016.0,43.8301,43.849,43.7447,43.7542,132016.0
2023-07-28 15:25:00,46.14,46.15,46.07,46.08,119818.0,43.7637,43.7731,43.6973,43.7067,119818.0
2023-07-28 15:30:00,46.07,46.09,46.05,46.08,107865.0,43.6973,43.7162,43.6783,43.7067,107865.0
2023-07-28 15:35:00,46.08,46.09,46.05,46.07,149018.0,43.7067,43.7162,43.6783,43.6973,149018.0
2023-07-28 15:40:00,46.07,46.12,46.06,46.11,212368.0,43.6973,43.7447,43.6878,43.7352,212368.0
2023-07-28 15:45:00,46.11,46.12,46.06,46.07,187272.0,43.7352,43.7447,43.6878,43.6973,187272.0
2023-07-28 15:50:00,46.06,46.15,46.05,46.15,322072.0,43.6878,43.7731,43.6783,43.7731,322072.0
2023-07-28 15:55:00,46.15,46.17,46.13,46.14,599802.0,43.7731,43.7921,43.7542,43.7637,599802.0
2023-07-31 09:30:00,46.34,46.62,46.23,46.6,386269.0,43.9534,44.2189,43.849,44.2,386269.0
2023-07-31 09:35:00,46.61,46.68,46.38,46.44,138308.0,44.2094,44.2758,43.9913,44.0482,138308.0
2023-07-31 09:40:00,46.42,46.45,46.33,46.35,63343.0,44.0292,44.0577,43.9439,43.9628,63343.0
2023-07-31 09:45:00,46.34,46.4,46.24,46.37,93677.0,43.9534,44.0103,43.8585,43.9818,93677.0
2023-07-31 09:50:00,46.39,46.49,46.38,46.47,97643.0,44.0008,44.0956,43.9913,44.0767,97643.0
2023-07-31 09:55:00,46.46,46.47,46.34,46.47,103725.0,44.0672,44.0767,43.9534,44.0767,103725.0
2023-07-31 10:00:00,46.48,46.48,46.41,46.43,73143.0,44.0861,44.0861,44.0198,44.0387,73143.0
2023-07-31 10:05:00,46.43,46.43,46.32,46.34,75625.0,44.0387,44.0387,43.9344,43.9534,75625.0
2023-07-31 10:10:00,46.33,46.38,46.29,46.3,67857.0,43.9439,43.9913,43.9059,43.9154,67857.0
2023-07-31 10:15:00,46.3,46.43,46.3,46.37,55212.0,43.9154,44.0387,43.9154,43.9818,55212.0
2023-07-31 10:20:00,46.37,46.43,46.34,46.42,41633.0,43.9818,44.0387,43.9534,44.0292,41633.0
2023-07-31 10:25:00,46.43,46.47,46.38,46.47,84827.0,44.0387,44.0767,43.9913,44.0767,84827.0
2023-07-31 10:30:00,46.46,46.47,46.36,46.41,71547.0,44.0672,44.0767,43.9723,44.0198,71547.0
2023-07-31 10:35:00,46.41,46.43,46.32,46.34,61877.0,44.0198,44.0387,43.9344,43.9534,61877.0
2023-07-31 10:40:00,46.34,46.39,46.33,46.38,70797.0,43.9534,44.0008,43.9439,43.9913,70797.0
2023-07-31 10:45:00,46.37,46.37,46.22,46.23,100347.0,43.9818,43.9818,43.8395,43.849,100347.0
2023-07-31 10:50:00,46.22,46.24,46.15,46.16,83746.0,43.8395,43.8585,43.7731,43.7826,83746.0
2023-07-31 10:55:00,46.15,46.24,46.14,46.23,63170.0,43.7731,43.8585,43.7637,43.849,63170.0
2023-07-31 11:00:00,46.23,46.23,46.19,46.2,51764.0,43.849,43.849,43.8111,43.8206,51764.0
2023-07-31 11:05:00,46.2,46.21,46.16,46.21,76626.0,43.8206,43.8301,43.7826,43.8301,76626.0
2023-07-31 11:10:00,46.21,46.24,46.15,46.16,58787.0,43.8301,43.8585,43.7731,43.7826,58787.0
2023-07-31 11:15:00,46.16,46.18,46.14,46.15,44463.0,43.7826,43.8016,43.7637,43.7731,44463.0
2023-07-31 11:20:00,46.15,46.15,46.1,46.13,43781.0,43.7731,43.7731,43.7257,43.7542,43781.0
2023-07-31 11:25:00,46.13,46.18,46.11,46.12,66567.0,43.7542,43.8016,43.7352,43.7447,66567.0
2023-07-31 11:30:00,46.12,46.15,46.09,46.15,98332.0,43.7447,43.7731,43.7162,43.7731,98332.0
2023-07-31 11:35:00,46.15,46.19,46.13,46.13,47716.0,43.7731,43.8111,43.7542,43.7542,47716.0
2023-07-31 11:40:00,46.12,46.13,46.05,46.05,63212.0,43.7447,43.7542,43.6783,43.6783,63212.0
2023-07-31 11:45:00,46.05,46.06,46.02,46.03,64484.0,43.6783,43.6878,43.6498,43.6593,64484.0
2023-07-31 11:50:00,46.03,46.04,46.0,46.02,84907.0,43.6593,43.6688,43.6309,43.6498,84907.0
2023-07-31 11:55:00,46.01,46.02,45.96,45.97,54817.0,43.6404,43.6498,43.5929,43.6024,54817.0
2023-07-31 12:00:00,45.97,46.0,45.97,45.98,77558.0,43.6024,43.6309,43.6024,43.6119,77558.0
2023-07-31 12:05:00,45.98,45.99,45.96,45.99,37469.0,43.6119,43.6214,43.5929,43.6214,37469.0
2023-07-31 12:10:00,45.98,46.07,45.98,46.05,113145.0,43.6119,43.6973,43.6119,43.6783,113145.0
2023-07-31 12:15:00,46.05,46.11,46.04,46.09,58608.0,43.6783,43.7352,43.6688,43.7162,58608.0
2023-07-31 12:20:00,46.09,46.11,46.07,46.09,98654.0,43.7162,43.7352,43.6973,43.7162,98654.0
2023-07-31 12:25:00,46.1,46.12,46.06,46.09,54387.0,43.7257,43.7447,43.6878,43.7162,54387.0
2023-07-31 12:30:00,46.09,46.09,46.06,46.07,31734.0,43.7162,43.7162,43.6878,43.6973,31734.0
2023-07-31 12:35:00,46.07,46.08,46.03,46.04,23194.0,43.6973,43.7067,43.6593,43.6688,23194.0
2023-07-31 12:40:00,46.03,46.07,46.03,46.07,33255.0,43.6593,43.6973,43.6593,43.6973,33255.0
2023-07-31 12:45:00,46.07,46.07,46.04,46.05,35512.0,43.6973,43.6973,43.6688,43.6783,35512.0
2023-07-31 12:50:00,46.04,46.05,46.02,46.04,23649.0,43.6688,43.6783,43.6498,43.6688,23649.0
2023-07-31 12:55:00,46.04,46.04,46.0,46.0,43244.0,43.6688,43.6688,43.6309,43.6309,43244.0
2023-07-31 13:00:00,46.01,46.02,45.98,45.98,48848.0,43.6404,43.6498,43.6119,43.6119,48848.0
2023-07-31 13:05:00,45.98,45.99,45.98,45.99,43055.0,43.6119,43.6214,43.6119,43.6214,43055.0
2023-07-31 13:10:00,46.0,46.04,45.99,46.0,32504.0,43.6309,43.6688,43.6214,43.6309,32504.0
2023-07-31 13:15:00,46.0,46.0,45.97,45.98,40272.0,43.6309,43.6309,43.6024,43.6119,40272.0
2023-07-31 13:20:00,45.98,46.0,45.96,45.98,37665.0,43.6119,43.6309,43.5929,43.6119,37665.0
2023-07-31 13:25:00,45.98,45.98,45.92,45.94,70878.0,43.6119,43.6119,43.555,43.574,70878.0
2023-07-31 13:30:00,45.93,45.97,45.93,45.95,41375.0,43.5645,43.6024,43.5645,43.5834,41375.0
2023-07-31 13:35:00,45.96,45.99,45.95,45.98,35218.0,43.5929,43.6214,43.5834,43.6119,35218.0
2023-07-31 13:40:00,45.98,46.0,45.97,45.99,44218.0,43.6119,43.6309,43.6024,43.6214,44218.0
2023-07-31 13:45:00,45.98,45.99,45.95,45.95,36150.0,43.6119,43.6214,43.5834,43.5834,36150.0
2023-07-31 13:50:00,45.95,45.97,45.93,45.96,42642.0,43.5834,43.6024,43.5645,43.5929,42642.0
2023-07-31 13:55:00,45.95,45.96,45.94,45.95,41170.0,43.5834,43.5929,43.574,43.5834,41170.0
2023-07-31 14:00:00,45.95,45.97,45.94,45.95,53477.0,43.5834,43.6024,43.574,43.5834,53477.0
2023-07-31 14:05:00,45.95,45.96,45.9,45.9,45512.0,43.5834,43.5929,43.536,43.536,45512.0
2023-07-31 14:10:00,45.9,45.9,45.86,45.88,86739.0,43.536,43.536,43.4981,43.517,86739.0
2023-07-31 14:15:00,45.88,45.93,45.87,45.92,45995.0,43.517,43.5645,43.5076,43.555,45995.0
2023-07-31 14:20:00,45.92,45.94,45.9,45.91,31789.0,43.555,43.574,43.536,43.5455,31789.0
2023-07-31 14:25:00,45.91,45.94,45.91,45.91,66261.0,43.5455,43.574,43.5455,43.5455,66261.0
2023-07-31 14:30:00,45.92,45.93,45.91,45.91,28895.0,43.555,43.5645,43.5455,43.5455,28895.0
2023-07-31 14:35:00,45.91,45.92,45.9,45.9,35856.0,43.5455,43.555,43.536,43.536,35856.0
2023-07-31 14:40:00,45.9,45.91,45.88,45.89,44974.0,43.536,43.5455,43.517,43.5265,44974.0
2023-07-31 14:45:00,45.89,45.91,45.87,45.91,59603.0,43.5265,43.5455,43.5076,43.5455,59603.0
2023-07-31 14:50:00,45.91,45.92,45.89,45.9,42946.0,43.5455,43.555,43.5265,43.536,42946.0
2023-07-31 14:55:00,45.89,45.95,45.89,45.94,48911.0,43.5265,43.5834,43.5265,43.574,48911.0
2023-07-31 15:00:00,45.94,45.94,45.92,45.93,54344.0,43.574,43.574,43.555,43.5645,54344.0
2023-07-31 15:05:00,45.93,45.94,45.9,45.9,28959.0,43.5645,43.574,43.536,43.536,28959.0
2023-07-31 15:10:00,45.9,45.93,45.88,45.9,48873.0,43.536,43.5645,43.517,43.536,48873.0
2023-07-31 15:15:00,45.9,45.93,45.89,45.93,48262.0,43.536,43.5645,43.5265,43.5645,48262.0
2023-07-31 15:20:00,45.93,45.95,45.92,45.93,49377.0,43.5645,43.5834,43.555,43.5645,49377.0
2023-07-31 15:25:00,45.93,45.94,45.92,45.93,41072.0,43.5645,43.574,43.555,43.5645,41072.0
2023-07-31 15:30:00,45.94,45.94,45.88,45.9,86296.0,43.574,43.574,43.517,43.536,86296.0
2023-07-31 15:35:00,45.89,45.9,45.86,45.88,114015.0,43.5265,43.536,43.4981,43.517,114015.0
2023-07-31 15:40:00,45.88,45.92,45.87,45.91,81911.0,43.517,43.555,43.5076,43.5455,81911.0
2023-07-31 15:45:00,45.91,45.93,45.87,45.88,204322.0,43.5455,43.5645,43.5076,43.517,204322.0
2023-07-31 15:50:00,45.88,46.0,45.87,45.98,232325.0,43.517,43.6309,43.5076,43.6119,232325.0
2023-07-31 15:55:00,45.99,46.18,45.98,46.17,812704.0,43.6214,43.8016,43.6119,43.7921,812704.0
2023-08-01 09:30:00,46.01,46.16,45.93,45.93,241610.0,43.6404,43.7826,43.5645,43.5645,241610.0
2023-08-01 09:35:00,45.94,46.13,45.93,45.97,101719.0,43.574,43.7542,43.5645,43.6024,101719.0
2023-08-01 09:40:00,45.97,46.01,45.86,45.88,100304.0,43.6024,43.6404,43.4981,43.517,100304.0
2023-08-01 09:45:00,45.88,45.95,45.81,45.95,82719.0,43.517,43.5834,43.4507,43.5834,82719.0
2023-08-01 09:50:00,45.95,45.98,45.83,45.88,45852.0,43.5834,43.6119,43.4696,43.517,45852.0
2023-08-01 09:55:00,45.87,45.92,45.85,45.91,88022.0,43.5076,43.555,43.4886,43.5455,88022.0
2023-08-01 10:00:00,45.91,45.98,45.83,45.84,103605.0,43.5455,43.6119,43.4696,43.4791,103605.0
2023-08-01 10:05:00,45.84,45.85,45.61,45.64,334467.0,43.4791,43.4886,43.261,43.2894,334467.0
2023-08-01 10:10:00,45.64,45.7,45.59,45.62,126945.0,43.2894,43.3463,43.242,43.2704,126945.0
2023-08-01 10:15:00,45.63,45.75,45.61,45.7,142486.0,43.2799,43.3937,43.261,43.3463,142486.0
2023-08-01 10:20:00,45.7,45.7,45.58,45.63,87206.0,43.3463,43.3463,43.2325,43.2799,87206.0
2023-08-01 10:25:00,45.63,45.69,45.6,45.63,137534.0,43.2799,43.3368,43.2515,43.2799,137534.0
2023-08-01 10:30:00,45.63,45.63,45.51,45.54,117240.0,43.2799,43.2799,43.1661,43.1946,117240.0
2023-08-01 10:35:00,45.54,45.56,45.48,45.49,130334.0,43.1946,43.2135,43.1376,43.1471,130334.0
2023-08-01 10:40:00,45.49,45.55,45.45,45.45,92063.0,43.1471,43.204,43.1092,43.1092,92063.0
2023-08-01 10:45:00,45.45,45.5,45.43,45.44,100242.0,43.1092,43.1566,43.0902,43.0997,100242.0
2023-08-01 10:50:00,45.45,45.46,45.34,45.34,131982.0,43.1092,43.1187,43.0049,43.0049,131982.0
2023-08-01 10:55:00,45.34,45.46,45.34,45.41,124301.0,43.0049,43.1187,43.0049,43.0713,124301.0
2023-08-01 11:00:00,45.41,45.48,45.4,45.47,74961.0,43.0713,43.1376,43.0618,43.1282,74961.0
2023-08-01 11:05:00,45.48,45.51,45.41,45.5,46541.0,43.1376,43.1661,43.0713,43.1566,46541.0
2023-08-01 11:10:00,45.51,45.56,45.47,45.48,37104.0,43.1661,43.2135,43.1282,43.1376,37104.0
2023-08-01 11:15:00,45.48,45.48,45.4,45.44,59818.0,43.1376,43.1376,43.0618,43.0997,59818.0
2023-08-01 11:20:00,45.43,45.45,45.4,45.4,60420.0,43.0902,43.1092,43.0618,43.0618,60420.0
2023-08-01 11:25:00,45.41,45.42,45.37,45.41,77105.0,43.0713,43.0807,43.0333,43.0713,77105.0
2023-08-01 11:30:00,45.41,45.5,45.41,45.48,84420.0,43.0713,43.1566,43.0713,43.1376,84420.0
2023-08-01 11:35:00,45.49,45.53,45.46,45.53,55194.0,43.1471,43.1851,43.1187,43.1851,55194.0
2023-08-01 11:40:00,45.54,45.56,45.49,45.5,119203.0,43.1946,43.2135,43.1471,43.1566,119203.0
2023-08-01 11:45:00,45.51,45.55,45.49,45.55,85362.0,43.1661,43.204,43.1471,43.204,85362.0
2023-08-01 11:50:00,45.54,45.55,45.47,45.47,24540.0,43.1946,43.204,43.1282,43.1282,24540.0
2023-08-01 11:55:00,45.48,45.48,45.43,45.45,95191.0,43.1376,43.1376,43.0902,43.1092,95191.0
2023-08-01 12:00:00,45.45,45.5,45.44,45.47,81431.0,43.1092,43.1566,43.0997,43.1282,81431.0
2023-08-01 12:05:00,45.47,45.48,45.43,45.45,69178.0,43.1282,43.1376,43.0902,43.1092,69178.0
2023-08-01 12:10:00,45.45,45.49,45.44,45.45,67523.0,43.1092,43.1471,43.0997,43.1092,67523.0
2023-08-01 12:15:00,45.46,45.48,45.43,45.47,84944.0,43.1187,43.1376,43.0902,43.1282,84944.0
2023-08-01 12:20:00,45.47,45.48,45.46,45.47,29916.0,43.1282,43.1376,43.1187,43.1282,29916.0
2023-08-01 12:25:00,45.46,45.49,45.45,45.47,80593.0,43.1187,43.1471,43.1092,43.1282,80593.0
2023-08-01 12:30:00,45.48,45.53,45.46,45.47,131812.0,43.1376,43.1851,43.1187,43.1282,131812.0
2023-08-01 12:35:00,45.47,45.5,45.46,45.47,65466.0,43.1282,43.1566,43.1187,43.1282,65466.0
2023-08-01 12:40:00,45.47,45.51,45.47,45.49,141813.0,43.1282,43.1661,43.1282,43.1471,141813.0
2023-08-01 12:45:00,45.5,45.54,45.47,45.48,188796.0,43.1566,43.1946,43.1282,43.1376,188796.0
2023-08-01 12:50:00,45.48,45.52,45.47,45.48,142289.0,43.1376,43.1756,43.1282,43.1376,142289.0
2023-08-01 12:55:00,45.49,45.52,45.48,45.52,61573.0,43.1471,43.1756,43.1376,43.1756,61573.0
2023-08-01 13:00:00,45.52,45.56,45.45,45.48,128131.0,43.1756,43.2135,43.1092,43.1376,128131.0
2023-08-01 13:05:00,45.49,45.51,45.45,45.47,63569.0,43.1471,43.1661,43.1092,43.1282,63569.0
2023-08-01 13:10:00,45.46,45.48,45.41,45.41,72970.0,43.1187,43.1376,43.0713,43.0713,72970.0
2023-08-01 13:15:00,45.42,45.5,45.4,45.5,47697.0,43.0807,43.1566,43.0618,43.1566,47697.0
2023-08-01 13:20:00,45.5,45.53,45.48,45.52,86645.0,43.1566,43.1851,43.1376,43.1756,86645.0
2023-08-01 13:25:00,45.52,45.52,45.48,45.5,83706.0,43.1756,43.1756,43.1376,43.1566,83706.0
2023-08-01 13:30:00,45.5,45.57,45.49,45.55,198795.0,43.1566,43.223,43.1471,43.204,198795.0
2023-08-01 13:35:00,45.55,45.56,45.52,45.53,101741.0,43.204,43.2135,43.1756,43.1851,101741.0
2023-08-01 13:40:00,45.52,45.53,45.51,45.52,34263.0,43.1756,43.1851,43.1661,43.1756,34263.0
2023-08-01 13:45:00,45.51,45.53,45.49,45.52,57250.0,43.1661,43.1851,43.1471,43.1756,57250.0
2023-08-01 13:50:00,45.52,45.54,45.52,45.54,52519.0,43.1756,43.1946,43.1756,43.1946,52519.0
2023-08-01 13:55:00,45.53,45.54,45.52,45.54,67605.0,43.1851,43.1946,43.1756,43.1946,67605.0
2023-08-01 14:00:00,45.54,45.56,45.52,45.54,73637.0,43.1946,43.2135,43.1756,43.1946,73637.0
2023-08-01 14:05:00,45.54,45.56,45.53,45.55,61939.0,43.1946,43.2135,43.1851,43.204,61939.0
2023-08-01 14:10:00,45.54,45.58,45.54,45.55,55789.0,43.1946,43.2325,43.1946,43.204,55789.0
2023-08-01 14:15:00,45.55,45.6,45.55,45.57,120361.0,43.204,43.2515,43.204,43.223,120361.0
2023-08-01 14:20:00,45.57,45.57,45.53,45.54,44855.0,43.223,43.223,43.1851,43.1946,44855.0
2023-08-01 14:25:00,45.54,45.57,45.53,45.56,109273.0,43.1946,43.223,43.1851,43.2135,109273.0
2023-08-01 14:30:00,45.56,45.57,45.54,45.57,27950.0,43.2135,43.223,43.1946,43.223,27950.0
2023-08-01 14:35:00,45.56,45.62,45.56,45.61,106830.0,43.2135,43.2704,43.2135,43.261,106830.0
2023-08-01 14:40:00,45.62,45.62,45.54,45.57,100827.0,43.2704,43.2704,43.1946,43.223,100827.0
2023-08-01 14:45:00,45.56,45.59,45.56,45.59,40835.0,43.2135,43.242,43.2135,43.242,40835.0
2023-08-01 14:50:00,45.59,45.62,45.58,45.61,68200.0,43.242,43.2704,43.2325,43.261,68200.0
2023-08-01 14:55:00,45.62,45.63,45.59,45.6,117264.0,43.2704,43.2799,43.242,43.2515,117264.0
2023-08-01 15:00:00,45.61,45.64,45.6,45.62,88436.0,43.261,43.2894,43.2515,43.2704,88436.0
2023-08-01 15:05:00,45.62,45.66,45.61,45.63,61844.0,43.2704,43.3084,43.261,43.2799,61844.0
2023-08-01 15:10:00,45.64,45.65,45.61,45.62,80699.0,43.2894,43.2989,43.261,43.2704,80699.0
2023-08-01 15:15:00,45.62,45.66,45.62,45.63,70577.0,43.2704,43.3084,43.2704,43.2799,70577.0
2023-08-01 15:20:00,45.63,45.64,45.61,45.63,98592.0,43.2799,43.2894,43.261,43.2799,98592.0
2023-08-01 15:25:00,45.63,45.63,45.59,45.62,75513.0,43.2799,43.2799,43.242,43.2704,75513.0
2023-08-01 15:30:00,45.62,45.63,45.6,45.61,83118.0,43.2704,43.2799,43.2515,43.261,83118.0
2023-08-01 15:35:00,45.6,45.64,45.59,45.63,147978.0,43.2515,43.2894,43.242,43.2799,147978.0
2023-08-01 15:40:00,45.63,45.65,45.62,45.64,192974.0,43.2799,43.2989,43.2704,43.2894,192974.0
2023-08-01 15:45:00,45.65,45.69,45.64,45.68,243322.0,43.2989,43.3368,43.2894,43.3273,243322.0
2023-08-01 15:50:00,45.68,45.79,45.67,45.77,341767.0,43.3273,43.4317,43.3179,43.4127,341767.0
2023-08-01 15:55:00,45.77,45.78,45.71,45.72,582134.0,43.4127,43.4222,43.3558,43.3653,582134.0
2023-08-02 09:30:00,45.1,45.1,44.86,45.01,377582.0,42.7772,42.7772,42.5496,42.6919,377582.0
2023-08-02 09:35:00,45.02,45.17,44.95,45.08,178580.0,42.7013,42.8436,42.6349,42.7582,178580.0
2023-08-02 09:40:00,45.09,45.1,44.97,45.06,126968.0,42.7677,42.7772,42.6539,42.7393,126968.0
2023-08-02 09:45:00,45.07,45.08,44.94,45.08,124239.0,42.7488,42.7582,42.6255,42.7582,124239.0
2023-08-02 09:50:00,45.07,45.08,44.84,44.87,127992.0,42.7488,42.7582,42.5306,42.5591,127992.0
2023-08-02 09:55:00,44.88,44.9,44.8,44.8,128132.0,42.5685,42.5875,42.4927,42.4927,128132.0
2023-08-02 10:00:00,44.8,44.94,44.76,44.94,156843.0,42.4927,42.6255,42.4547,42.6255,156843.0
2023-08-02 10:05:00,44.94,44.94,44.85,44.88,120487.0,42.6255,42.6255,42.5401,42.5685,120487.0
2023-08-02 10:10:00,44.87,44.93,44.85,44.93,92188.0,42.5591,42.616,42.5401,42.616,92188.0
2023-08-02 10:15:00,44.92,44.93,44.79,44.89,119469.0,42.6065,42.616,42.4832,42.578,119469.0
2023-08-02 10:20:00,44.89,45.0,44.88,44.89,158990.0,42.578,42.6824,42.5685,42.578,158990.0
2023-08-02 10:25:00,44.89,44.95,44.89,44.91,119587.0,42.578,42.6349,42.578,42.597,119587.0
2023-08-02 10:30:00,44.91,45.0,44.91,44.98,148085.0,42.597,42.6824,42.597,42.6634,148085.0
2023-08-02 10:35:00,44.98,44.99,44.88,44.88,108410.0,42.6634,42.6729,42.5685,42.5685,108410.0
2023-08-02 10:40:00,44.88,44.91,44.79,44.82,93039.0,42.5685,42.597,42.4832,42.5116,93039.0
2023-08-02 10:45:00,44.82,44.88,44.77,44.78,87460.0,42.5116,42.5685,42.4642,42.4737,87460.0
2023-08-02 10:50:00,44.78,44.79,44.7,44.71,122120.0,42.4737,42.4832,42.3978,42.4073,122120.0
2023-08-02 10:55:00,44.71,44.72,44.56,44.58,154485.0,42.4073,42.4168,42.265,42.284,154485.0
2023-08-02 11:00:00,44.59,44.67,44.56,44.65,129600.0,42.2935,42.3694,42.265,42.3504,129600.0
2023-08-02 11:05:00,44.64,44.68,44.57,44.65,101932.0,42.3409,42.3789,42.2745,42.3504,101932.0
2023-08-02 11:10:00,44.65,44.71,44.64,44.69,90514.0,42.3504,42.4073,42.3409,42.3883,90514.0
2023-08-02 11:15:00,44.7,44.72,44.61,44.62,86007.0,42.3978,42.4168,42.3125,42.3219,86007.0
2023-08-02 11:20:00,44.62,44.8,44.6,44.79,134152.0,42.3219,42.4927,42.303,42.4832,134152.0
2023-08-02 11:25:00,44.79,44.84,44.77,44.81,79830.0,42.4832,42.5306,42.4642,42.5022,79830.0
2023-08-02 11:30:00,44.8,44.87,44.79,44.86,129643.0,42.4927,42.5591,42.4832,42.5496,129643.0
2023-08-02 11:35:00,44.86,44.9,44.83,44.85,89302.0,42.5496,42.5875,42.5211,42.5401,89302.0
2023-08-02 11:40:00,44.84,44.87,44.79,44.85,86165.0,42.5306,42.5591,42.4832,42.5401,86165.0
2023-08-02 11:45:00,44.86,44.88,44.83,44.86,63468.0,42.5496,42.5685,42.5211,42.5496,63468.0
2023-08-02 11:50:00,44.86,44.88,44.83,44.84,65788.0,42.5496,42.5685,42.5211,42.5306,65788.0
2023-08-02 11:55:00,44.85,44.9,44.84,44.84,78618.0,42.5401,42.5875,42.5306,42.5306,78618.0
2023-08-02 12:00:00,44.84,44.88,44.83,44.86,60628.0,42.5306,42.5685,42.5211,42.5496,60628.0
2023-08-02 12:05:00,44.87,44.9,44.84,44.89,73414.0,42.5591,42.5875,42.5306,42.578,73414.0
2023-08-02 12:10:00,44.89,44.91,44.88,44.89,80278.0,42.578,42.597,42.5685,42.578,80278.0
2023-08-02 12:15:00,44.89,44.98,44.88,44.97,138180.0,42.578,42.6634,42.5685,42.6539,138180.0
2023-08-02 12:20:00,44.97,44.99,44.92,44.98,69635.0,42.6539,42.6729,42.6065,42.6634,69635.0
2023-08-02 12:25:00,44.98,44.99,44.93,44.95,67331.0,42.6634,42.6729,42.616,42.6349,67331.0
2023-08-02 12:30:00,44.95,44.98,44.9,44.95,50210.0,42.6349,42.6634,42.5875,42.6349,50210.0
2023-08-02 12:35:00,44.95,44.97,44.91,44.93,71062.0,42.6349,42.6539,42.597,42.616,71062.0
2023-08-02 12:40:00,44.93,44.94,44.88,44.93,92773.0,42.616,42.6255,42.5685,42.616,92773.0
2023-08-02 12:45:00,44.93,44.95,44.86,44.87,58082.0,42.616,42.6349,42.5496,42.5591,58082.0
2023-08-02 12:50:00,44.87,44.9,44.83,44.89,50247.0,42.5591,42.5875,42.5211,42.578,50247.0
2023-08-02 12:55:00,44.89,44.9,44.84,44.86,42676.0,42.578,42.5875,42.5306,42.5496,42676.0
2023-08-02 13:00:00,44.85,44.94,44.85,44.91,56080.0,42.5401,42.6255,42.5401,42.597,56080.0
2023-08-02 13:05:00,44.91,44.92,44.84,44.85,83322.0,42.597,42.6065,42.5306,42.5401,83322.0
2023-08-02 13:10:00,44.84,44.9,44.84,44.88,40241.0,42.5306,42.5875,42.5306,42.5685,40241.0
2023-08-02 13:15:00,44.88,44.89,44.85,44.89,63343.0,42.5685,42.578,42.5401,42.578,63343.0
2023-08-02 13:20:00,44.88,44.88,44.84,44.84,63100.0,42.5685,42.5685,42.5306,42.5306,63100.0
2023-08-02 13:25:00,44.84,44.88,44.84,44.87,46938.0,42.5306,42.5685,42.5306,42.5591,46938.0
2023-08-02 13:30:00,44.87,44.91,44.86,44.9,81800.0,42.5591,42.597,42.5496,42.5875,81800.0
2023-08-02 13:35:00,44.9,44.91,44.89,44.91,47420.0,42.5875,42.597,42.578,42.597,47420.0
2023-08-02 13:40:00,44.9,44.9,44.85,44.86,88661.0,42.5875,42.5875,42.5401,42.5496,88661.0
2023-08-02 13:45:00,44.86,44.95,44.85,44.9,126472.0,42.5496,42.6349,42.5401,42.5875,126472.0
2023-08-02 13:50:00,44.89,44.9,44.87,44.89,23849.0,42.578,42.5875,42.5591,42.578,23849.0
2023-08-02 13:55:00,44.88,44.91,44.88,44.9,56094.0,42.5685,42.597,42.5685,42.5875,56094.0
2023-08-02 14:00:00,44.9,44.92,44.88,44.91,81906.0,42.5875,42.6065,42.5685,42.597,81906.0
2023-08-02 14:05:00,44.91,44.96,44.88,44.92,80501.0,42.597,42.6444,42.5685,42.6065,80501.0
2023-08-02 14:10:00,44.91,44.91,44.88,44.9,70029.0,42.597,42.597,42.5685,42.5875,70029.0
2023-08-02 14:15:00,44.9,44.92,44.89,44.9,34338.0,42.5875,42.6065,42.578,42.5875,34338.0
2023-08-02 14:20:00,44.9,44.93,44.89,44.91,87186.0,42.5875,42.616,42.578,42.597,87186.0
2023-08-02 14:25:00,44.91,44.93,44.9,44.92,71459.0,42.597,42.616,42.5875,42.6065,71459.0
2023-08-02 14:30:00,44.93,44.98,44.92,44.96,69171.0,42.616,42.6634,42.6065,42.6444,69171.0
2023-08-02 14:35:00,44.96,44.99,44.92,44.99,56500.0,42.6444,42.6729,42.6065,42.6729,56500.0
2023-08-02 14:40:00,44.98,45.01,44.96,44.96,50250.0,42.6634,42.6919,42.6444,42.6444,50250.0
2023-08-02 14:45:00,44.96,44.98,44.93,44.97,85391.0,42.6444,42.6634,42.616,42.6539,85391.0
2023-08-02 14:50:00,44.97,45.0,44.95,44.95,40915.0,42.6539,42.6824,42.6349,42.6349,40915.0
2023-08-02 14:55:00,44.95,44.98,44.94,44.98,69175.0,42.6349,42.6634,42.6255,42.6634,69175.0
2023-08-02 15:00:00,44.98,44.98,44.95,44.97,59134.0,42.6634,42.6634,42.6349,42.6539,59134.0
2023-08-02 15:05:00,44.97,44.99,44.94,44.96,108023.0,42.6539,42.6729,42.6255,42.6444,108023.0
2023-08-02 15:10:00,44.96,44.99,44.96,44.96,149307.0,42.6444,42.6729,42.6444,42.6444,149307.0
2023-08-02 15:15:00,44.97,45.0,44.96,44.99,101142.0,42.6539,42.6824,42.6444,42.6729,101142.0
2023-08-02 15:20:00,45.0,45.01,44.94,44.95,154149.0,42.6824,42.6919,42.6255,42.6349,154149.0
2023-08-02 15:25:00,44.95,44.95,44.89,44.9,105411.0,42.6349,42.6349,42.578,42.5875,105411.0
2023-08-02 15:30:00,44.89,44.94,44.89,44.93,127790.0,42.578,42.6255,42.578,42.616,127790.0
2023-08-02 15:35:00,44.93,44.99,44.93,44.98,121790.0,42.616,42.6729,42.616,42.6634,121790.0
2023-08-02 15:40:00,44.98,45.03,44.95,45.01,263036.0,42.6634,42.7108,42.6349,42.6919,263036.0
2023-08-02 15:45:00,45.01,45.07,45.0,45.07,236400.0,42.6919,42.7488,42.6824,42.7488,236400.0
2023-08-02 15:50:00,45.07,45.11,45.05,45.11,313382.0,42.7488,42.7867,42.7298,42.7867,313382.0
2023-08-02 15:55:00,45.11,45.14,45.08,45.1,869542.0,42.7867,42.8152,42.7582,42.7772,869542.0
2023-08-03 09:30:00,44.71,44.83,44.52,44.67,325723.0,42.736,42.8507,42.5544,42.6978,325723.0
2023-08-03 09:35:00,44.68,44.86,44.65,44.68,145784.0,42.7074,42.8794,42.6787,42.7074,145784.0
2023-08-03 09:40:00,44.68,44.68,44.55,44.59,101693.0,42.7074,42.7074,42.5831,42.6213,101693.0
2023-08-03 09:45:00,44.58,44.66,44.51,44.61,150672.0,42.6118,42.6883,42.5449,42.6405,150672.0
2023-08-03 09:50:00,44.61,44.69,44.59,44.67,230944.0,42.6405,42.7169,42.6213,42.6978,230944.0
2023-08-03 09:55:00,44.67,44.73,44.65,44.68,97060.0,42.6978,42.7552,42.6787,42.7074,97060.0
2023-08-03 10:00:00,44.67,44.77,44.65,44.7,199747.0,42.6978,42.7934,42.6787,42.7265,199747.0
2023-08-03 10:05:00,44.69,44.76,44.67,44.69,127249.0,42.7169,42.7838,42.6978,42.7169,127249.0
2023-08-03 10:10:00,44.7,44.8,44.67,44.73,150434.0,42.7265,42.8221,42.6978,42.7552,150434.0
2023-08-03 10:15:00,44.73,44.82,44.69,44.82,104748.0,42.7552,42.8412,42.7169,42.8412,104748.0
2023-08-03 10:20:00,44.81,44.85,44.75,44.76,99526.0,42.8316,42.8699,42.7743,42.7838,99526.0
2023-08-03 10:25:00,44.75,44.8,44.72,44.73,141066.0,42.7743,42.8221,42.7456,42.7552,141066.0
2023-08-03 10:30:00,44.72,44.88,44.71,44.87,90461.0,42.7456,42.8985,42.736,42.889,90461.0
2023-08-03 10:35:00,44.86,44.87,44.79,44.8,67838.0,42.8794,42.889,42.8125,42.8221,67838.0
2023-08-03 10:40:00,44.8,44.91,44.78,44.9,162529.0,42.8221,42.9272,42.803,42.9177,162529.0
2023-08-03 10:45:00,44.9,45.01,44.89,45.01,134325.0,42.9177,43.0228,42.9081,43.0228,134325.0
2023-08-03 10:50:00,45.01,45.09,44.99,45.0,122913.0,43.0228,43.0993,43.0037,43.0132,122913.0
2023-08-03 10:55:00,45.0,45.06,44.94,45.04,161871.0,43.0132,43.0706,42.9559,43.0515,161871.0
2023-08-03 11:00:00,45.05,45.07,45.0,45.05,94557.0,43.061,43.0802,43.0132,43.061,94557.0
2023-08-03 11:05:00,45.05,45.06,44.97,44.98,125284.0,43.061,43.0706,42.9846,42.9941,125284.0
2023-08-03 11:10:00,44.98,45.0,44.92,44.92,70460.0,42.9941,43.0132,42.9368,42.9368,70460.0
2023-08-03 11:15:00,44.92,44.99,44.89,44.97,103529.0,42.9368,43.0037,42.9081,42.9846,103529.0
2023-08-03 11:20:00,44.97,45.04,44.97,44.98,58569.0,42.9846,43.0515,42.9846,42.9941,58569.0
2023-08-03 11:25:00,44.98,45.01,44.96,44.98,73513.0,42.9941,43.0228,42.975,42.9941,73513.0
2023-08-03 11:30:00,44.98,45.0,44.95,44.98,90372.0,42.9941,43.0132,42.9654,42.9941,90372.0
2023-08-03 11:35:00,44.98,45.05,44.98,44.99,121473.0,42.9941,43.061,42.9941,43.0037,121473.0
2023-08-03 11:40:00,44.99,45.03,44.98,45.01,81724.0,43.0037,43.0419,42.9941,43.0228,81724.0
2023-08-03 11:45:00,45.01,45.06,45.0,45.04,91901.0,43.0228,43.0706,43.0132,43.0515,91901.0
2023-08-03 11:50:00,45.04,45.07,45.02,45.07,75530.0,43.0515,43.0802,43.0324,43.0802,75530.0
2023-08-03 11:55:00,45.07,45.12,45.06,45.09,84562.0,43.0802,43.1279,43.0706,43.0993,84562.0
2023-08-03 12:00:00,45.09,45.12,45.05,45.07,84516.0,43.0993,43.1279,43.061,43.0802,84516.0
2023-08-03 12:05:00,45.07,45.1,45.05,45.09,56910.0,43.0802,43.1088,43.061,43.0993,56910.0
2023-08-03 12:10:00,45.09,45.14,45.08,45.14,99964.0,43.0993,43.1471,43.0897,43.1471,99964.0
2023-08-03 12:15:00,45.14,45.18,45.12,45.15,91296.0,43.1471,43.1853,43.1279,43.1566,91296.0
2023-08-03 12:20:00,45.15,45.2,45.14,45.16,190064.0,43.1566,43.2044,43.1471,43.1662,190064.0
2023-08-03 12:25:00,45.15,45.18,45.13,45.17,49185.0,43.1566,43.1853,43.1375,43.1757,49185.0
2023-08-03 12:30:00,45.17,45.21,45.17,45.2,35792.0,43.1757,43.214,43.1757,43.2044,35792.0
2023-08-03 12:35:00,45.2,45.21,45.17,45.21,42059.0,43.2044,43.214,43.1757,43.214,42059.0
2023-08-03 12:40:00,45.21,45.29,45.2,45.29,55040.0,43.214,43.2904,43.2044,43.2904,55040.0
2023-08-03 12:45:00,45.29,45.31,45.28,45.3,62479.0,43.2904,43.3096,43.2809,43.3,62479.0
2023-08-03 12:50:00,45.3,45.31,45.26,45.28,40884.0,43.3,43.3096,43.2618,43.2809,40884.0
2023-08-03 12:55:00,45.28,45.31,45.27,45.3,42262.0,43.2809,43.3096,43.2713,43.3,42262.0
2023-08-03 13:00:00,45.3,45.31,45.24,45.25,70716.0,43.3,43.3096,43.2426,43.2522,70716.0
2023-08-03 13:05:00,45.24,45.27,45.21,45.26,76188.0,43.2426,43.2713,43.214,43.2618,76188.0
2023-08-03 13:10:00,45.26,45.31,45.26,45.28,51369.0,43.2618,43.3096,43.2618,43.2809,51369.0
2023-08-03 13:15:00,45.29,45.31,45.26,45.29,57079.0,43.2904,43.3096,43.2618,43.2904,57079.0
2023-08-03 13:20:00,45.29,45.39,45.29,45.37,341861.0,43.2904,43.386,43.2904,43.3669,341861.0
2023-08-03 13:25:00,45.37,45.39,45.35,45.37,67124.0,43.3669,43.386,43.3478,43.3669,67124.0
2023-08-03 13:30:00,45.36,45.39,45.33,45.34,149384.0,43.3573,43.386,43.3287,43.3382,149384.0
2023-08-03 13:35:00,45.34,45.39,45.34,45.39,65599.0,43.3382,43.386,43.3382,43.386,65599.0
2023-08-03 13:40:00,45.39,45.39,45.34,45.39,72751.0,43.386,43.386,43.3382,43.386,72751.0
2023-08-03 13:45:00,45.39,45.39,45.35,45.35,57654.0,43.386,43.386,43.3478,43.3478,57654.0
2023-08-03 13:50:00,45.35,45.37,45.32,45.33,155770.0,43.3478,43.3669,43.3191,43.3287,155770.0
2023-08-03 13:55:00,45.33,45.33,45.26,45.28,108798.0,43.3287,43.3287,43.2618,43.2809,108798.0
2023-08-03 14:00:00,45.29,45.3,45.23,45.25,95599.0,43.2904,43.3,43.2331,43.2522,95599.0
2023-08-03 14:05:00,45.24,45.25,45.21,45.23,71268.0,43.2426,43.2522,43.214,43.2331,71268.0
2023-08-03 14:10:00,45.23,45.33,45.21,45.33,77781.0,43.2331,43.3287,43.214,43.3287,77781.0
2023-08-03 14:15:00,45.32,45.33,45.26,45.3,77603.0,43.3191,43.3287,43.2618,43.3,77603.0
2023-08-03 14:20:00,45.3,45.33,45.3,45.33,53395.0,43.3,43.3287,43.3,43.3287,53395.0
2023-08-03 14:25:00,45.33,45.34,45.28,45.3,50835.0,43.3287,43.3382,43.2809,43.3,50835.0
2023-08-03 14:30:00,45.29,45.29,45.21,45.23,74474.0,43.2904,43.2904,43.214,43.2331,74474.0
2023-08-03 14:35:00,45.23,45.23,45.18,45.19,57831.0,43.2331,43.2331,43.1853,43.1949,57831.0
2023-08-03 14:40:00,45.2,45.21,45.17,45.19,106597.0,43.2044,43.214,43.1757,43.1949,106597.0
2023-08-03 14:45:00,45.2,45.22,45.19,45.22,71112.0,43.2044,43.2235,43.1949,43.2235,71112.0
2023-08-03 14:50:00,45.22,45.26,45.21,45.25,77090.0,43.2235,43.2618,43.214,43.2522,77090.0
2023-08-03 14:55:00,45.25,45.26,45.23,45.24,61745.0,43.2522,43.2618,43.2331,43.2426,61745.0
2023-08-03 15:00:00,45.23,45.24,45.18,45.21,70533.0,43.2331,43.2426,43.1853,43.214,70533.0
2023-08-03 15:05:00,45.21,45.22,45.15,45.16,65070.0,43.214,43.2235,43.1566,43.1662,65070.0
2023-08-03 15:10:00,45.16,45.17,45.13,45.16,79055.0,43.1662,43.1757,43.1375,43.1662,79055.0
2023-08-03 15:15:00,45.16,45.2,45.13,45.19,69482.0,43.1662,43.2044,43.1375,43.1949,69482.0
2023-08-03 15:20:00,45.2,45.2,45.17,45.18,66851.0,43.2044,43.2044,43.1757,43.1853,66851.0
2023-08-03 15:25:00,45.19,45.2,45.13,45.14,89285.0,43.1949,43.2044,43.1375,43.1471,89285.0
2023-08-03 15:30:00,45.14,45.17,45.13,45.16,135333.0,43.1471,43.1757,43.1375,43.1662,135333.0
2023-08-03 15:35:00,45.16,45.18,45.12,45.14,189630.0,43.1662,43.1853,43.1279,43.1471,189630.0
2023-08-03 15:40:00,45.14,45.14,45.1,45.12,155719.0,43.1471,43.1471,43.1088,43.1279,155719.0
2023-08-03 15:45:00,45.12,45.16,45.1,45.15,200722.0,43.1279,43.1662,43.1088,43.1566,200722.0
2023-08-03 15:50:00,45.15,45.18,45.14,45.16,267812.0,43.1566,43.1853,43.1471,43.1662,267812.0
2023-08-03 15:55:00,45.15,45.21,45.13,45.14,742588.0,43.1566,43.214,43.1375,43.1471,742588.0
2023-08-04 09:30:00,45.1,45.4,45.1,45.32,113261.0,43.1088,43.3956,43.1088,43.3191,113261.0
2023-08-04 09:35:00,45.31,45.31,44.93,45.09,152713.0,43.3096,43.3096,42.9463,43.0993,152713.0
2023-08-04 09:40:00,45.11,45.39,45.11,45.38,181133.0,43.1184,43.386,43.1184,43.3765,181133.0
2023-08-04 09:45:00,45.39,45.41,45.29,45.37,148688.0,43.386,43.4051,43.2904,43.3669,148688.0
2023-08-04 09:50:00,45.37,45.48,45.33,45.48,152325.0,43.3669,43.472,43.3287,43.472,152325.0
2023-08-04 09:55:00,45.48,45.48,45.34,45.39,117851.0,43.472,43.472,43.3382,43.386,117851.0
2023-08-04 10:00:00,45.4,45.48,45.37,45.41,182357.0,43.3956,43.472,43.3669,43.4051,182357.0
2023-08-04 10:05:00,45.4,45.4,45.32,45.37,76753.0,43.3956,43.3956,43.3191,43.3669,76753.0
2023-08-04 10:10:00,45.37,45.43,45.34,45.36,85957.0,43.3669,43.4243,43.3382,43.3573,85957.0
2023-08-04 10:15:00,45.36,45.49,45.35,45.48,139392.0,43.3573,43.4816,43.3478,43.472,139392.0
2023-08-04 10:20:00,45.48,45.58,45.47,45.57,126765.0,43.472,43.5676,43.4625,43.5581,126765.0
2023-08-04 10:25:00,45.58,45.68,45.58,45.67,78375.0,43.5676,43.6632,43.5676,43.6537,78375.0
2023-08-04 10:30:00,45.66,45.7,45.59,45.6,95869.0,43.6441,43.6823,43.5772,43.5868,95869.0
2023-08-04 10:35:00,45.6,45.62,45.56,45.59,44484.0,43.5868,43.6059,43.5485,43.5772,44484.0
2023-08-04 10:40:00,45.58,45.62,45.53,45.55,61852.0,43.5676,43.6059,43.5198,43.539,61852.0
2023-08-04 10:45:00,45.54,45.54,45.48,45.53,106493.0,43.5294,43.5294,43.472,43.5198,106493.0
2023-08-04 10:50:00,45.53,45.6,45.51,45.58,90042.0,43.5198,43.5868,43.5007,43.5676,90042.0
2023-08-04 10:55:00,45.57,45.58,45.5,45.57,72541.0,43.5581,43.5676,43.4912,43.5581,72541.0
2023-08-04 11:00:00,45.57,45.57,45.44,45.47,44122.0,43.5581,43.5581,43.4338,43.4625,44122.0
2023-08-04 11:05:00,45.47,45.5,45.42,45.42,70297.0,43.4625,43.4912,43.4147,43.4147,70297.0
2023-08-04 11:10:00,45.43,45.48,45.42,45.45,38886.0,43.4243,43.472,43.4147,43.4434,38886.0
2023-08-04 11:15:00,45.45,45.45,45.39,45.43,84620.0,43.4434,43.4434,43.386,43.4243,84620.0
2023-08-04 11:20:00,45.42,45.43,45.37,45.39,86518.0,43.4147,43.4243,43.3669,43.386,86518.0
2023-08-04 11:25:00,45.39,45.43,45.36,45.38,92885.0,43.386,43.4243,43.3573,43.3765,92885.0
2023-08-04 11:30:00,45.39,45.42,45.34,45.37,53023.0,43.386,43.4147,43.3382,43.3669,53023.0
2023-08-04 11:35:00,45.38,45.42,45.36,45.39,60823.0,43.3765,43.4147,43.3573,43.386,60823.0
2023-08-04 11:40:00,45.39,45.4,45.34,45.4,76168.0,43.386,43.3956,43.3382,43.3956,76168.0
2023-08-04 11:45:00,45.4,45.43,45.36,45.43,71187.0,43.3956,43.4243,43.3573,43.4243,71187.0
2023-08-04 11:50:00,45.43,45.45,45.42,45.45,48248.0,43.4243,43.4434,43.4147,43.4434,48248.0
2023-08-04 11:55:00,45.44,45.46,45.42,45.45,35409.0,43.4338,43.4529,43.4147,43.4434,35409.0
2023-08-04 12:00:00,45.45,45.46,45.44,45.45,52449.0,43.4434,43.4529,43.4338,43.4434,52449.0
2023-08-04 12:05:00,45.46,45.46,45.35,45.38,99806.0,43.4529,43.4529,43.3478,43.3765,99806.0
2023-08-04 12:10:00,45.38,45.39,45.32,45.34,42037.0,43.3765,43.386,43.3191,43.3382,42037.0
2023-08-04 12:15:00,45.34,45.37,45.34,45.36,34494.0,43.3382,43.3669,43.3382,43.3573,34494.0
2023-08-04 12:20:00,45.36,45.36,45.25,45.3,81299.0,43.3573,43.3573,43.2522,43.3,81299.0
2023-08-04 12:25:00,45.3,45.38,45.3,45.33,95861.0,43.3,43.3765,43.3,43.3287,95861.0
2023-08-04 12:30:00,45.34,45.35,45.27,45.27,32929.0,43.3382,43.3478,43.2713,43.2713,32929.0
2023-08-04 12:35:00,45.27,45.29,45.25,45.29,37218.0,43.2713,43.2904,43.2522,43.2904,37218.0
2023-08-04 12:40:00,45.3,45.37,45.29,45.37,39695.0,43.3,43.3669,43.2904,43.3669,39695.0
2023-08-04 12:45:00,45.38,45.38,45.34,45.37,33022.0,43.3765,43.3765,43.3382,43.3669,33022.0
2023-08-04 12:50:00,45.38,45.4,45.35,45.36,37664.0,43.3765,43.3956,43.3478,43.3573,37664.0
2023-08-04 12:55:00,45.36,45.38,45.35,45.37,33433.0,43.3573,43.3765,43.3478,43.3669,33433.0
2023-08-04 13:00:00,45.37,45.4,45.36,45.4,48523.0,43.3669,43.3956,43.3573,43.3956,48523.0
2023-08-04 13:05:00,45.39,45.41,45.33,45.33,50858.0,43.386,43.4051,43.3287,43.3287,50858.0
2023-08-04 13:10:00,45.32,45.36,45.32,45.36,35800.0,43.3191,43.3573,43.3191,43.3573,35800.0
2023-08-04 13:15:00,45.37,45.37,45.33,45.34,40032.0,43.3669,43.3669,43.3287,43.3382,40032.0
2023-08-04 13:20:00,45.34,45.35,45.31,45.32,32516.0,43.3382,43.3478,43.3096,43.3191,32516.0
2023-08-04 13:25:00,45.32,45.32,45.25,45.28,64372.0,43.3191,43.3191,43.2522,43.2809,64372.0
2023-08-04 13:30:00,45.29,45.33,45.28,45.29,33031.0,43.2904,43.3287,43.2809,43.2904,33031.0
2023-08-04 13:35:00,45.29,45.29,45.24,45.25,57974.0,43.2904,43.2904,43.2426,43.2522,57974.0
2023-08-04 13:40:00,45.24,45.25,45.2,45.23,39869.0,43.2426,43.2522,43.2044,43.2331,39869.0
2023-08-04 13:45:00,45.23,45.24,45.21,45.24,73824.0,43.2331,43.2426,43.214,43.2426,73824.0
2023-08-04 13:50:00,45.24,45.25,45.21,45.23,75570.0,43.2426,43.2522,43.214,43.2331,75570.0
2023-08-04 13:55:00,45.23,45.26,45.21,45.22,89957.0,43.2331,43.2618,43.214,43.2235,89957.0
2023-08-04 14:00:00,45.22,45.22,45.12,45.14,95417.0,43.2235,43.2235,43.1279,43.1471,95417.0
2023-08-04 14:05:00,45.14,45.18,45.11,45.12,95118.0,43.1471,43.1853,43.1184,43.1279,95118.0
2023-08-04 14:10:00,45.12,45.17,45.09,45.15,73795.0,43.1279,43.1757,43.0993,43.1566,73795.0
2023-08-04 14:15:00,45.15,45.16,45.06,45.08,141698.0,43.1566,43.1662,43.0706,43.0897,141698.0
2023-08-04 14:20:00,45.07,45.07,44.91,44.91,103892.0,43.0802,43.0802,42.9272,42.9272,103892.0
2023-08-04 14:25:00,44.9,45.03,44.88,44.96,96565.0,42.9177,43.0419,42.8985,42.975,96565.0
2023-08-04 14:30:00,44.95,44.97,44.92,44.97,80941.0,42.9654,42.9846,42.9368,42.9846,80941.0
2023-08-04 14:35:00,44.97,44.98,44.86,44.88,151224.0,42.9846,42.9941,42.8794,42.8985,151224.0
2023-08-04 14:40:00,44.88,44.93,44.85,44.91,99068.0,42.8985,42.9463,42.8699,42.9272,99068.0
2023-08-04 14:45:00,44.91,44.91,44.86,44.88,99493.0,42.9272,42.9272,42.8794,42.8985,99493.0
2023-08-04 14:50:00,44.88,44.95,44.84,44.84,104720.0,42.8985,42.9654,42.8603,42.8603,104720.0
2023-08-04 14:55:00,44.84,44.89,44.8,44.8,114793.0,42.8603,42.9081,42.8221,42.8221,114793.0
2023-08-04 15:00:00,44.8,44.86,44.79,44.8,90734.0,42.8221,42.8794,42.8125,42.8221,90734.0
2023-08-04 15:05:00,44.8,44.8,44.72,44.72,75098.0,42.8221,42.8221,42.7456,42.7456,75098.0
2023-08-04 15:10:00,44.73,44.81,44.72,44.8,74510.0,42.7552,42.8316,42.7456,42.8221,74510.0
2023-08-04 15:15:00,44.8,44.83,44.78,44.81,76431.0,42.8221,42.8507,42.803,42.8316,76431.0
2023-08-04 15:20:00,44.8,44.84,44.76,44.8,79804.0,42.8221,42.8603,42.7838,42.8221,79804.0
2023-08-04 15:25:00,44.8,44.82,44.77,44.8,101803.0,42.8221,42.8412,42.7934,42.8221,101803.0
2023-08-04 15:30:00,44.81,44.86,44.8,44.8,116851.0,42.8316,42.8794,42.8221,42.8221,116851.0
2023-08-04 15:35:00,44.8,44.82,44.7,44.74,250406.0,42.8221,42.8412,42.7265,42.7647,250406.0
2023-08-04 15:40:00,44.73,44.79,44.73,44.74,295756.0,42.7552,42.8125,42.7552,42.7647,295756.0
2023-08-04 15:45:00,44.73,44.82,44.73,44.82,273450.0,42.7552,42.8412,42.7552,42.8412,273450.0
2023-08-04 15:50:00,44.81,44.89,44.79,44.84,444307.0,42.8316,42.9081,42.8125,42.8603,444307.0
2023-08-04 15:55:00,44.83,44.88,44.8,44.86,867295.0,42.8507,42.8985,42.8221,42.8794,867295.0
2023-08-07 09:30:00,45.18,45.39,45.18,45.34,200398.0,43.1853,43.386,43.1853,43.3382,200398.0
2023-08-07 09:35:00,45.33,45.43,45.23,45.29,116166.0,43.3287,43.4243,43.2331,43.2904,116166.0
2023-08-07 09:40:00,45.29,45.33,45.05,45.07,83069.0,43.2904,43.3287,43.061,43.0802,83069.0
2023-08-07 09:45:00,45.07,45.24,45.06,45.16,87774.0,43.0802,43.2426,43.0706,43.1662,87774.0
2023-08-07 09:50:00,45.16,45.26,45.16,45.22,78841.0,43.1662,43.2618,43.1662,43.2235,78841.0
2023-08-07 09:55:00,45.21,45.27,45.18,45.27,48828.0,43.214,43.2713,43.1853,43.2713,48828.0
2023-08-07 10:00:00,45.27,45.29,45.21,45.23,75129.0,43.2713,43.2904,43.214,43.2331,75129.0
2023-08-07 10:05:00,45.24,45.34,45.19,45.34,109919.0,43.2426,43.3382,43.1949,43.3382,109919.0
2023-08-07 10:10:00,45.35,45.42,45.32,45.38,79645.0,43.3478,43.4147,43.3191,43.3765,79645.0
2023-08-07 10:15:00,45.37,45.39,45.31,45.36,104308.0,43.3669,43.386,43.3096,43.3573,104308.0
2023-08-07 10:20:00,45.36,45.39,45.32,45.39,50929.0,43.3573,43.386,43.3191,43.386,50929.0
2023-08-07 10:25:00,45.39,45.42,45.34,45.36,101906.0,43.386,43.4147,43.3382,43.3573,101906.0
2023-08-07 10:30:00,45.36,45.43,45.32,45.41,103978.0,43.3573,43.4243,43.3191,43.4051,103978.0
2023-08-07 10:35:00,45.4,45.44,45.37,45.41,53408.0,43.3956,43.4338,43.3669,43.4051,53408.0
2023-08-07 10:40:00,45.41,45.46,45.37,45.45,61989.0,43.4051,43.4529,43.3669,43.4434,61989.0
2023-08-07 10:45:00,45.44,45.45,45.4,45.4,42946.0,43.4338,43.4434,43.3956,43.3956,42946.0
2023-08-07 10:50:00,45.41,45.42,45.31,45.37,54803.0,43.4051,43.4147,43.3096,43.3669,54803.0
2023-08-07 10:55:00,45.38,45.43,45.36,45.41,86658.0,43.3765,43.4243,43.3573,43.4051,86658.0
2023-08-07 11:00:00,45.41,45.41,45.29,45.34,48601.0,43.4051,43.4051,43.2904,43.3382,48601.0
2023-08-07 11:05:00,45.34,45.34,45.27,45.29,59614.0,43.3382,43.3382,43.2713,43.2904,59614.0
2023-08-07 11:10:00,45.29,45.32,45.27,45.3,57787.0,43.2904,43.3191,43.2713,43.3,57787.0
2023-08-07 11:15:00,45.3,45.31,45.19,45.23,50884.0,43.3,43.3096,43.1949,43.2331,50884.0
2023-08-07 11:20:00,45.23,45.26,45.19,45.21,51497.0,43.2331,43.2618,43.1949,43.214,51497.0
2023-08-07 11:25:00,45.21,45.25,45.15,45.2,98589.0,43.214,43.2522,43.1566,43.2044,98589.0
2023-08-07 11:30:00,45.2,45.22,45.15,45.16,42234.0,43.2044,43.2235,43.1566,43.1662,42234.0
2023-08-07 11:35:00,45.17,45.23,45.13,45.22,37734.0,43.1757,43.2331,43.1375,43.2235,37734.0
2023-08-07 11:40:00,45.23,45.28,45.23,45.24,42248.0,43.2331,43.2809,43.2331,43.2426,42248.0
2023-08-07 11:45:00,45.25,45.25,45.19,45.2,42689.0,43.2522,43.2522,43.1949,43.2044,42689.0
2023-08-07 11:50:00,45.21,45.26,45.21,45.23,33857.0,43.214,43.2618,43.214,43.2331,33857.0
2023-08-07 11:55:00,45.24,45.26,45.18,45.2,39508.0,43.2426,43.2618,43.1853,43.2044,39508.0
2023-08-07 12:00:00,45.2,45.23,45.17,45.22,37838.0,43.2044,43.2331,43.1757,43.2235,37838.0
2023-08-07 12:05:00,45.21,45.22,45.18,45.2,26666.0,43.214,43.2235,43.1853,43.2044,26666.0
2023-08-07 12:10:00,45.2,45.21,45.13,45.18,69973.0,43.2044,43.214,43.1375,43.1853,69973.0
2023-08-07 12:15:00,45.17,45.18,45.13,45.15,35256.0,43.1757,43.1853,43.1375,43.1566,35256.0
2023-08-07 12:20:00,45.15,45.17,45.12,45.16,47454.0,43.1566,43.1757,43.1279,43.1662,47454.0
2023-08-07 12:25:00,45.16,45.18,45.15,45.16,29187.0,43.1662,43.1853,43.1566,43.1662,29187.0
2023-08-07 12:30:00,45.16,45.2,45.15,45.16,25705.0,43.1662,43.2044,43.1566,43.1662,25705.0
2023-08-07 12:35:00,45.16,45.17,45.1,45.11,34809.0,43.1662,43.1757,43.1088,43.1184,34809.0
2023-08-07 12:40:00,45.11,45.15,45.1,45.13,32913.0,43.1184,43.1566,43.1088,43.1375,32913.0
2023-08-07 12:45:00,45.13,45.15,45.11,45.13,25291.0,43.1375,43.1566,43.1184,43.1375,25291.0
2023-08-07 12:50:00,45.12,45.16,45.11,45.16,19466.0,43.1279,43.1662,43.1184,43.1662,19466.0
2023-08-07 12:55:00,45.16,45.16,45.06,45.07,53948.0,43.1662,43.1662,43.0706,43.0802,53948.0
2023-08-07 13:00:00,45.08,45.11,45.06,45.07,28014.0,43.0897,43.1184,43.0706,43.0802,28014.0
2023-08-07 13:05:00,45.07,45.12,45.06,45.08,35262.0,43.0802,43.1279,43.0706,43.0897,35262.0
2023-08-07 13:10:00,45.08,45.13,45.07,45.11,36311.0,43.0897,43.1375,43.0802,43.1184,36311.0
2023-08-07 13:15:00,45.11,45.14,45.1,45.14,21421.0,43.1184,43.1471,43.1088,43.1471,21421.0
2023-08-07 13:20:00,45.13,45.14,45.1,45.13,25545.0,43.1375,43.1471,43.1088,43.1375,25545.0
2023-08-07 13:25:00,45.12,45.14,45.11,45.13,40148.0,43.1279,43.1471,43.1184,43.1375,40148.0
2023-08-07 13:30:00,45.14,45.14,45.1,45.11,46672.0,43.1471,43.1471,43.1088,43.1184,46672.0
2023-08-07 13:35:00,45.12,45.15,45.1,45.15,36100.0,43.1279,43.1566,43.1088,43.1566,36100.0
2023-08-07 13:40:00,45.16,45.17,45.14,45.16,30580.0,43.1662,43.1757,43.1471,43.1662,30580.0
2023-08-07 13:45:00,45.16,45.2,45.13,45.14,64434.0,43.1662,43.2044,43.1375,43.1471,64434.0
2023-08-07 13:50:00,45.14,45.15,45.12,45.14,54559.0,43.1471,43.1566,43.1279,43.1471,54559.0
2023-08-07 13:55:00,45.14,45.16,45.12,45.15,37492.0,43.1471,43.1662,43.1279,43.1566,37492.0
2023-08-07 14:00:00,45.15,45.16,45.1,45.11,53622.0,43.1566,43.1662,43.1088,43.1184,53622.0
2023-08-07 14:05:00,45.11,45.13,45.1,45.1,33321.0,43.1184,43.1375,43.1088,43.1088,33321.0
2023-08-07 14:10:00,45.1,45.11,45.04,45.05,52391.0,43.1088,43.1184,43.0515,43.061,52391.0
2023-08-07 14:15:00,45.05,45.09,45.04,45.08,45458.0,43.061,43.0993,43.0515,43.0897,45458.0
2023-08-07 14:20:00,45.08,45.08,45.04,45.05,33229.0,43.0897,43.0897,43.0515,43.061,33229.0
2023-08-07 14:25:00,45.05,45.05,45.0,45.03,56473.0,43.061,43.061,43.0132,43.0419,56473.0
2023-08-07 14:30:00,45.02,45.07,45.01,45.05,41062.0,43.0324,43.0802,43.0228,43.061,41062.0
2023-08-07 14:35:00,45.05,45.07,45.02,45.04,45231.0,43.061,43.0802,43.0324,43.0515,45231.0
2023-08-07 14:40:00,45.04,45.06,45.01,45.03,48105.0,43.0515,43.0706,43.0228,43.0419,48105.0
2023-08-07 14:45:00,45.03,45.03,44.99,45.02,117143.0,43.0419,43.0419,43.0037,43.0324,117143.0
2023-08-07 14:50:00,45.01,45.02,44.97,44.98,51529.0,43.0228,43.0324,42.9846,42.9941,51529.0
2023-08-07 14:55:00,44.98,44.99,44.94,44.96,98280.0,42.9941,43.0037,42.9559,42.975,98280.0
2023-08-07 15:00:00,44.96,44.99,44.94,44.97,94619.0,42.975,43.0037,42.9559,42.9846,94619.0
2023-08-07 15:05:00,44.97,44.99,44.94,44.95,58395.0,42.9846,43.0037,42.9559,42.9654,58395.0
2023-08-07 15:10:00,44.96,44.97,44.93,44.94,54970.0,42.975,42.9846,42.9463,42.9559,54970.0
2023-08-07 15:15:00,44.94,44.99,44.93,44.98,48811.0,42.9559,43.0037,42.9463,42.9941,48811.0
2023-08-07 15:20:00,44.98,45.0,44.94,44.95,57626.0,42.9941,43.0132,42.9559,42.9654,57626.0
2023-08-07 15:25:00,44.95,44.95,44.91,44.93,53320.0,42.9654,42.9654,42.9272,42.9463,53320.0
2023-08-07 15:30:00,44.93,44.97,44.92,44.92,97150.0,42.9463,42.9846,42.9368,42.9368,97150.0
2023-08-07 15:35:00,44.93,44.96,44.92,44.94,98645.0,42.9463,42.975,42.9368,42.9559,98645.0
2023-08-07 15:40:00,44.95,44.99,44.94,44.96,254117.0,42.9654,43.0037,42.9559,42.975,254117.0
2023-08-07 15:45:00,44.97,45.05,44.95,45.04,183162.0,42.9846,43.061,42.9654,43.0515,183162.0
2023-08-07 15:50:00,45.03,45.09,45.02,45.08,298541.0,43.0419,43.0993,43.0324,43.0897,298541.0
2023-08-07 15:55:00,45.08,45.11,45.05,45.07,660183.0,43.0897,43.1184,43.061,43.0802,660183.0
2023-08-08 09:30:00,43.98,44.09,43.65,43.8,357272.0,42.0383,42.1434,41.7228,41.8662,357272.0
2023-08-08 09:35:00,43.8,43.8,43.38,43.66,360540.0,41.8662,41.8662,41.4648,41.7324,360540.0
2023-08-08 09:40:00,43.66,43.79,43.65,43.76,342075.0,41.7324,41.8567,41.7228,41.828,342075.0
2023-08-08 09:45:00,43.75,43.86,43.7,43.83,281437.0,41.8184,41.9236,41.7706,41.8949,281437.0
2023-08-08 09:50:00,43.84,43.95,43.8,43.94,178072.0,41.9045,42.0096,41.8662,42.0,178072.0
2023-08-08 09:55:00,43.93,43.97,43.88,43.96,110314.0,41.9905,42.0287,41.9427,42.0192,110314.0
2023-08-08 10:00:00,43.94,44.02,43.93,43.99,126909.0,42.0,42.0765,41.9905,42.0478,126909.0
2023-08-08 10:05:00,44.0,44.13,43.94,44.12,121921.0,42.0574,42.1817,42.0,42.1721,121921.0
2023-08-08 10:10:00,44.12,44.12,43.85,43.87,166492.0,42.1721,42.1721,41.914,41.9331,166492.0
2023-08-08 10:15:00,43.86,43.91,43.82,43.88,132967.0,41.9236,41.9714,41.8853,41.9427,132967.0
2023-08-08 10:20:00,43.87,43.88,43.78,43.84,130812.0,41.9331,41.9427,41.8471,41.9045,130812.0
2023-08-08 10:25:00,43.84,43.87,43.77,43.87,107529.0,41.9045,41.9331,41.8375,41.9331,107529.0
2023-08-08 10:30:00,43.86,43.87,43.77,43.79,189542.0,41.9236,41.9331,41.8375,41.8567,189542.0
2023-08-08 10:35:00,43.78,43.78,43.68,43.7,101984.0,41.8471,41.8471,41.7515,41.7706,101984.0
2023-08-08 10:40:00,43.7,43.88,43.69,43.87,100946.0,41.7706,41.9427,41.7611,41.9331,100946.0
2023-08-08 10:45:00,43.87,43.94,43.81,43.91,108403.0,41.9331,42.0,41.8758,41.9714,108403.0
2023-08-08 10:50:00,43.91,43.93,43.81,43.83,79271.0,41.9714,41.9905,41.8758,41.8949,79271.0
2023-08-08 10:55:00,43.81,43.89,43.8,43.81,83271.0,41.8758,41.9522,41.8662,41.8758,83271.0
2023-08-08 11:00:00,43.82,43.86,43.77,43.82,169038.0,41.8853,41.9236,41.8375,41.8853,169038.0
2023-08-08 11:05:00,43.81,43.87,43.79,43.86,160228.0,41.8758,41.9331,41.8567,41.9236,160228.0
2023-08-08 11:10:00,43.86,43.9,43.8,43.84,99707.0,41.9236,41.9618,41.8662,41.9045,99707.0
2023-08-08 11:15:00,43.83,43.89,43.83,43.88,123972.0,41.8949,41.9522,41.8949,41.9427,123972.0
2023-08-08 11:20:00,43.89,43.95,43.88,43.89,140725.0,41.9522,42.0096,41.9427,41.9522,140725.0
2023-08-08 11:25:00,43.89,43.95,43.88,43.94,100832.0,41.9522,42.0096,41.9427,42.0,100832.0
2023-08-08 11:30:00,43.94,44.02,43.93,43.95,126935.0,42.0,42.0765,41.9905,42.0096,126935.0
2023-08-08 11:35:00,43.94,43.98,43.93,43.95,81855.0,42.0,42.0383,41.9905,42.0096,81855.0
2023-08-08 11:40:00,43.95,44.02,43.94,44.0,100717.0,42.0096,42.0765,42.0,42.0574,100717.0
2023-08-08 11:45:00,44.01,44.03,43.97,44.02,65891.0,42.0669,42.0861,42.0287,42.0765,65891.0
2023-08-08 11:50:00,44.02,44.02,43.92,43.94,82257.0,42.0765,42.0765,41.9809,42.0,82257.0
2023-08-08 11:55:00,43.95,43.95,43.87,43.88,94422.0,42.0096,42.0096,41.9331,41.9427,94422.0
2023-08-08 12:00:00,43.88,44.03,43.87,44.02,75898.0,41.9427,42.0861,41.9331,42.0765,75898.0
2023-08-08 12:05:00,44.02,44.12,44.02,44.09,67485.0,42.0765,42.1721,42.0765,42.1434,67485.0
2023-08-08 12:10:00,44.09,44.16,44.09,44.15,57717.0,42.1434,42.2103,42.1434,42.2008,57717.0
2023-08-08 12:15:00,44.15,44.29,44.15,44.27,251349.0,42.2008,42.3346,42.2008,42.3155,251349.0
2023-08-08 12:20:00,44.28,44.29,44.16,44.2,59139.0,42.325,42.3346,42.2103,42.2486,59139.0
2023-08-08 12:25:00,44.2,44.21,44.17,44.2,52221.0,42.2486,42.2581,42.2199,42.2486,52221.0
2023-08-08 12:30:00,44.2,44.23,44.16,44.23,61683.0,42.2486,42.2772,42.2103,42.2772,61683.0
2023-08-08 12:35:00,44.23,44.27,44.2,44.23,46111.0,42.2772,42.3155,42.2486,42.2772,46111.0
2023-08-08 12:40:00,44.23,44.26,44.19,44.2,34036.0,42.2772,42.3059,42.239,42.2486,34036.0
2023-08-08 12:45:00,44.21,44.24,44.18,44.2,184678.0,42.2581,42.2868,42.2294,42.2486,184678.0
2023-08-08 12:50:00,44.2,44.22,44.16,44.2,41158.0,42.2486,42.2677,42.2103,42.2486,41158.0
2023-08-08 12:55:00,44.2,44.2,44.13,44.17,54139.0,42.2486,42.2486,42.1817,42.2199,54139.0
2023-08-08 13:00:00,44.16,44.25,44.16,44.25,54475.0,42.2103,42.2964,42.2103,42.2964,54475.0
2023-08-08 13:05:00,44.25,44.29,44.21,44.29,112868.0,42.2964,42.3346,42.2581,42.3346,112868.0
2023-08-08 13:10:00,44.29,44.29,44.21,44.23,52834.0,42.3346,42.3346,42.2581,42.2772,52834.0
2023-08-08 13:15:00,44.23,44.27,44.2,44.21,58641.0,42.2772,42.3155,42.2486,42.2581,58641.0
2023-08-08 13:20:00,44.2,44.22,44.15,44.16,65574.0,42.2486,42.2677,42.2008,42.2103,65574.0
2023-08-08 13:25:00,44.15,44.18,44.13,44.18,45301.0,42.2008,42.2294,42.1817,42.2294,45301.0
2023-08-08 13:30:00,44.19,44.21,44.16,44.18,56727.0,42.239,42.2581,42.2103,42.2294,56727.0
2023-08-08 13:35:00,44.19,44.2,44.15,44.18,50440.0,42.239,42.2486,42.2008,42.2294,50440.0
2023-08-08 13:40:00,44.18,44.23,44.17,44.21,65761.0,42.2294,42.2772,42.2199,42.2581,65761.0
2023-08-08 13:45:00,44.21,44.24,44.2,44.21,83164.0,42.2581,42.2868,42.2486,42.2581,83164.0
2023-08-08 13:50:00,44.21,44.24,44.2,44.23,53282.0,42.2581,42.2868,42.2486,42.2772,53282.0
2023-08-08 13:55:00,44.22,44.26,44.21,44.25,58172.0,42.2677,42.3059,42.2581,42.2964,58172.0
2023-08-08 14:00:00,44.26,44.26,44.23,44.25,45710.0,42.3059,42.3059,42.2772,42.2964,45710.0
2023-08-08 14:05:00,44.25,44.26,44.23,44.23,67627.0,42.2964,42.3059,42.2772,42.2772,67627.0
2023-08-08 14:10:00,44.23,44.35,44.23,44.33,55148.0,42.2772,42.3919,42.2772,42.3728,55148.0
2023-08-08 14:15:00,44.33,44.36,44.32,44.32,52209.0,42.3728,42.4015,42.3633,42.3633,52209.0
2023-08-08 14:20:00,44.32,44.34,44.28,44.3,68218.0,42.3633,42.3824,42.325,42.3441,68218.0
2023-08-08 14:25:00,44.3,44.3,44.25,44.27,82850.0,42.3441,42.3441,42.2964,42.3155,82850.0
2023-08-08 14:30:00,44.27,44.29,44.25,44.28,81575.0,42.3155,42.3346,42.2964,42.325,81575.0
2023-08-08 14:35:00,44.29,44.29,44.24,44.27,61929.0,42.3346,42.3346,42.2868,42.3155,61929.0
2023-08-08 14:40:00,44.27,44.27,44.19,44.2,112521.0,42.3155,42.3155,42.239,42.2486,112521.0
2023-08-08 14:45:00,44.21,44.29,44.2,44.27,60158.0,42.2581,42.3346,42.2486,42.3155,60158.0
2023-08-08 14:50:00,44.28,44.31,44.26,44.29,48380.0,42.325,42.3537,42.3059,42.3346,48380.0
2023-08-08 14:55:00,44.3,44.39,44.29,44.34,58824.0,42.3441,42.4302,42.3346,42.3824,58824.0
2023-08-08 15:00:00,44.34,44.4,44.32,44.39,65691.0,42.3824,42.4397,42.3633,42.4302,65691.0
2023-08-08 15:05:00,44.38,44.44,44.37,44.43,83927.0,42.4206,42.478,42.4111,42.4684,83927.0
2023-08-08 15:10:00,44.43,44.45,44.41,44.43,112386.0,42.4684,42.4875,42.4493,42.4684,112386.0
2023-08-08 15:15:00,44.43,44.46,44.4,44.43,59560.0,42.4684,42.4971,42.4397,42.4684,59560.0
2023-08-08 15:20:00,44.43,44.48,44.42,44.48,71755.0,42.4684,42.5162,42.4588,42.5162,71755.0
2023-08-08 15:25:00,44.48,44.5,44.46,44.48,115921.0,42.5162,42.5353,42.4971,42.5162,115921.0
2023-08-08 15:30:00,44.48,44.49,44.38,44.39,151933.0,42.5162,42.5258,42.4206,42.4302,151933.0
2023-08-08 15:35:00,44.39,44.41,44.35,44.39,113067.0,42.4302,42.4493,42.3919,42.4302,113067.0
2023-08-08 15:40:00,44.4,44.5,44.39,44.5,199895.0,42.4397,42.5353,42.4302,42.5353,199895.0
2023-08-08 15:45:00,44.5,44.53,44.48,44.49,207218.0,42.5353,42.564,42.5162,42.5258,207218.0
2023-08-08 15:50:00,44.5,44.54,44.47,44.5,350171.0,42.5353,42.5735,42.5066,42.5353,350171.0
2023-08-08 15:55:00,44.51,44.55,44.46,44.46,708366.0,42.5449,42.5831,42.4971,42.4971,708366.0
2023-08-09 09:30:00,44.22,44.22,44.06,44.13,144576.0,42.2677,42.2677,42.1147,42.1817,144576.0
2023-08-09 09:35:00,44.13,44.16,43.89,43.99,115970.0,42.1817,42.2103,41.9522,42.0478,115970.0
2023-08-09 09:40:00,43.97,44.13,43.94,44.09,142694.0,42.0287,42.1817,42.0,42.1434,142694.0
2023-08-09 09:45:00,44.1,44.14,44.05,44.14,103052.0,42.153,42.1912,42.1052,42.1912,103052.0
2023-08-09 09:50:00,44.14,44.15,43.96,43.97,137021.0,42.1912,42.2008,42.0192,42.0287,137021.0
2023-08-09 09:55:00,43.97,44.04,43.94,44.01,161201.0,42.0287,42.0956,42.0,42.0669,161201.0
2023-08-09 10:00:00,44.02,44.14,44.01,44.13,191859.0,42.0765,42.1912,42.0669,42.1817,191859.0
2023-08-09 10:05:00,44.13,44.17,44.04,44.14,90427.0,42.1817,42.2199,42.0956,42.1912,90427.0
2023-08-09 10:10:00,44.14,44.15,44.04,44.1,113766.0,42.1912,42.2008,42.0956,42.153,113766.0
2023-08-09 10:15:00,44.09,44.1,44.04,44.05,66601.0,42.1434,42.153,42.0956,42.1052,66601.0
2023-08-09 10:20:00,44.06,44.14,44.05,44.11,54220.0,42.1147,42.1912,42.1052,42.1625,54220.0
2023-08-09 10:25:00,44.11,44.19,44.1,44.18,73284.0,42.1625,42.239,42.153,42.2294,73284.0
2023-08-09 10:30:00,44.18,44.21,44.14,44.15,50251.0,42.2294,42.2581,42.1912,42.2008,50251.0
2023-08-09 10:35:00,44.15,44.25,44.15,44.21,69076.0,42.2008,42.2964,42.2008,42.2581,69076.0
2023-08-09 10:40:00,44.2,44.23,44.18,44.19,44800.0,42.2486,42.2772,42.2294,42.239,44800.0
2023-08-09 10:45:00,44.19,44.22,44.13,44.14,59650.0,42.239,42.2677,42.1817,42.1912,59650.0
2023-08-09 10:50:00,44.13,44.15,44.02,44.02,59544.0,42.1817,42.2008,42.0765,42.0765,59544.0
2023-08-09 10:55:00,44.02,44.07,43.99,44.05,79233.0,42.0765,42.1243,42.0478,42.1052,79233.0
2023-08-09 11:00:00,44.05,44.07,44.0,44.02,73542.0,42.1052,42.1243,42.0574,42.0765,73542.0
2023-08-09 11:05:00,44.02,44.06,44.01,44.06,63107.0,42.0765,42.1147,42.0669,42.1147,63107.0
2023-08-09 11:10:00,44.06,44.07,43.97,43.99,51796.0,42.1147,42.1243,42.0287,42.0478,51796.0
2023-08-09 11:15:00,44.0,44.01,43.86,43.9,74825.0,42.0574,42.0669,41.9236,41.9618,74825.0
2023-08-09 11:20:00,43.9,43.9,43.85,43.86,62146.0,41.9618,41.9618,41.914,41.9236,62146.0
2023-08-09 11:25:00,43.86,43.91,43.8,43.84,86320.0,41.9236,41.9714,41.8662,41.9045,86320.0
2023-08-09 11:30:00,43.84,43.85,43.8,43.82,83233.0,41.9045,41.914,41.8662,41.8853,83233.0
2023-08-09 11:35:00,43.81,43.87,43.78,43.84,121034.0,41.8758,41.9331,41.8471,41.9045,121034.0
2023-08-09 11:40:00,43.84,43.85,43.73,43.75,87886.0,41.9045,41.914,41.7993,41.8184,87886.0
2023-08-09 11:45:00,43.75,43.77,43.66,43.66,111392.0,41.8184,41.8375,41.7324,41.7324,111392.0
2023-08-09 11:50:00,43.66,43.69,43.61,43.63,75215.0,41.7324,41.7611,41.6846,41.7037,75215.0
2023-08-09 11:55:00,43.62,43.64,43.57,43.63,129464.0,41.6942,41.7133,41.6464,41.7037,129464.0
2023-08-09 12:00:00,43.63,43.67,43.62,43.66,89106.0,41.7037,41.742,41.6942,41.7324,89106.0
2023-08-09 12:05:00,43.66,43.74,43.66,43.73,56369.0,41.7324,41.8089,41.7324,41.7993,56369.0
2023-08-09 12:10:00,43.73,43.74,43.67,43.72,60703.0,41.7993,41.8089,41.742,41.7898,60703.0
2023-08-09 12:15:00,43.72,43.72,43.62,43.63,47147.0,41.7898,41.7898,41.6942,41.7037,47147.0
2023-08-09 12:20:00,43.63,43.64,43.59,43.64,74163.0,41.7037,41.7133,41.6655,41.7133,74163.0
2023-08-09 12:25:00,43.64,43.67,43.61,43.66,62733.0,41.7133,41.742,41.6846,41.7324,62733.0
2023-08-09 12:30:00,43.65,43.68,43.63,43.68,54444.0,41.7228,41.7515,41.7037,41.7515,54444.0
2023-08-09 12:35:00,43.68,43.72,43.65,43.69,110558.0,41.7515,41.7898,41.7228,41.7611,110558.0
2023-08-09 12:40:00,43.69,43.7,43.62,43.63,33388.0,41.7611,41.7706,41.6942,41.7037,33388.0
2023-08-09 12:45:00,43.62,43.67,43.59,43.64,38896.0,41.6942,41.742,41.6655,41.7133,38896.0
2023-08-09 12:50:00,43.64,43.68,43.63,43.68,21322.0,41.7133,41.7515,41.7037,41.7515,21322.0
2023-08-09 12:55:00,43.68,43.72,43.65,43.66,60782.0,41.7515,41.7898,41.7228,41.7324,60782.0
2023-08-09 13:00:00,43.67,43.73,43.64,43.72,44121.0,41.742,41.7993,41.7133,41.7898,44121.0
2023-08-09 13:05:00,43.72,43.76,43.71,43.73,46603.0,41.7898,41.828,41.7802,41.7993,46603.0
2023-08-09 13:10:00,43.73,43.73,43.69,43.7,37700.0,41.7993,41.7993,41.7611,41.7706,37700.0
2023-08-09 13:15:00,43.7,43.74,43.68,43.73,43877.0,41.7706,41.8089,41.7515,41.7993,43877.0
2023-08-09 13:20:00,43.73,43.76,43.72,43.74,37214.0,41.7993,41.828,41.7898,41.8089,37214.0
2023-08-09 13:25:00,43.73,43.77,43.72,43.74,73646.0,41.7993,41.8375,41.7898,41.8089,73646.0
2023-08-09 13:30:00,43.74,43.78,43.73,43.74,44586.0,41.8089,41.8471,41.7993,41.8089,44586.0
2023-08-09 13:35:00,43.74,43.78,43.73,43.77,42005.0,41.8089,41.8471,41.7993,41.8375,42005.0
2023-08-09 13:40:00,43.77,43.8,43.75,43.8,59158.0,41.8375,41.8662,41.8184,41.8662,59158.0
2023-08-09 13:45:00,43.8,43.8,43.76,43.79,177331.0,41.8662,41.8662,41.828,41.8567,177331.0
2023-08-09 13:50:00,43.79,43.84,43.78,43.82,51627.0,41.8567,41.9045,41.8471,41.8853,51627.0
2023-08-09 13:55:00,43.82,43.85,43.81,43.85,47951.0,41.8853,41.914,41.8758,41.914,47951.0
2023-08-09 14:00:00,43.86,43.87,43.84,43.86,37909.0,41.9236,41.9331,41.9045,41.9236,37909.0
2023-08-09 14:05:00,43.86,43.9,43.85,43.89,55697.0,41.9236,41.9618,41.914,41.9522,55697.0
2023-08-09 14:10:00,43.88,43.91,43.85,43.9,40187.0,41.9427,41.9714,41.914,41.9618,40187.0
2023-08-09 14:15:00,43.89,43.91,43.87,43.89,33077.0,41.9522,41.9714,41.9331,41.9522,33077.0
2023-08-09 14:20:00,43.88,43.9,43.87,43.89,73405.0,41.9427,41.9618,41.9331,41.9522,73405.0
2023-08-09 14:25:00,43.89,43.92,43.88,43.9,29441.0,41.9522,41.9809,41.9427,41.9618,29441.0
2023-08-09 14:30:00,43.9,44.02,43.89,44.02,126009.0,41.9618,42.0765,41.9522,42.0765,126009.0
2023-08-09 14:35:00,44.01,44.03,43.95,43.97,69473.0,42.0669,42.0861,42.0096,42.0287,69473.0
2023-08-09 14:40:00,43.97,43.99,43.96,43.98,40393.0,42.0287,42.0478,42.0192,42.0383,40393.0
2023-08-09 14:45:00,43.98,44.0,43.96,43.98,33545.0,42.0383,42.0574,42.0192,42.0383,33545.0
2023-08-09 14:50:00,43.99,44.0,43.96,43.99,35138.0,42.0478,42.0574,42.0192,42.0478,35138.0
2023-08-09 14:55:00,43.99,44.0,43.98,43.98,95936.0,42.0478,42.0574,42.0383,42.0383,95936.0
2023-08-09 15:00:00,43.98,44.04,43.98,44.03,103245.0,42.0383,42.0956,42.0383,42.0861,103245.0
2023-08-09 15:05:00,44.03,44.06,43.99,44.0,114400.0,42.0861,42.1147,42.0478,42.0574,114400.0
2023-08-09 15:10:00,44.0,44.03,43.99,44.02,61543.0,42.0574,42.0861,42.0478,42.0765,61543.0
2023-08-09 15:15:00,44.02,44.03,43.99,44.01,72530.0,42.0765,42.0861,42.0478,42.0669,72530.0
2023-08-09 15:20:00,44.0,44.04,43.98,44.02,81883.0,42.0574,42.0956,42.0383,42.0765,81883.0
2023-08-09 15:25:00,44.01,44.04,43.99,44.01,74489.0,42.0669,42.0956,42.0478,42.0669,74489.0
2023-08-09 15:30:00,44.01,44.02,43.93,43.96,102652.0,42.0669,42.0765,41.9905,42.0192,102652.0
2023-08-09 15:35:00,43.96,44.02,43.95,44.01,177432.0,42.0192,42.0765,42.0096,42.0669,177432.0
2023-08-09 15:40:00,44.01,44.03,43.99,44.01,133809.0,42.0669,42.0861,42.0478,42.0669,133809.0
2023-08-09 15:45:00,44.0,44.01,43.87,43.89,495948.0,42.0574,42.0669,41.9331,41.9522,495948.0
2023-08-09 15:50:00,43.88,43.89,43.78,43.82,396504.0,41.9427,41.9522,41.8471,41.8853,396504.0
2023-08-09 15:55:00,43.82,43.82,43.69,43.73,1049688.0,41.8853,41.8853,41.7611,41.7993,1049688.0
2023-08-10 09:30:00,44.0,44.3,44.0,44.16,219778.0,42.0574,42.3441,42.0574,42.2103,219778.0
2023-08-10 09:35:00,44.17,44.28,44.11,44.22,128478.0,42.2199,42.325,42.1625,42.2677,128478.0
2023-08-10 09:40:00,44.22,44.22,44.04,44.15,136789.0,42.2677,42.2677,42.0956,42.2008,136789.0
2023-08-10 09:45:00,44.15,44.3,44.14,44.26,177215.0,42.2008,42.3441,42.1912,42.3059,177215.0
2023-08-10 09:50:00,44.26,44.29,44.22,44.25,87956.0,42.3059,42.3346,42.2677,42.2964,87956.0
2023-08-10 09:55:00,44.25,44.33,44.24,44.3,104045.0,42.2964,42.3728,42.2868,42.3441,104045.0
2023-08-10 10:00:00,44.3,44.39,44.3,44.38,168987.0,42.3441,42.4302,42.3441,42.4206,168987.0
2023-08-10 10:05:00,44.38,44.39,44.28,44.34,112996.0,42.4206,42.4302,42.325,42.3824,112996.0
2023-08-10 10:10:00,44.34,44.35,44.18,44.2,72422.0,42.3824,42.3919,42.2294,42.2486,72422.0
2023-08-10 10:15:00,44.21,44.26,44.17,44.19,128377.0,42.2581,42.3059,42.2199,42.239,128377.0
2023-08-10 10:20:00,44.18,44.19,44.1,44.19,90942.0,42.2294,42.239,42.153,42.239,90942.0
2023-08-10 10:25:00,44.19,44.23,44.13,44.23,99780.0,42.239,42.2772,42.1817,42.2772,99780.0
2023-08-10 10:30:00,44.23,44.26,44.19,44.2,90937.0,42.2772,42.3059,42.239,42.2486,90937.0
2023-08-10 10:35:00,44.2,44.22,44.05,44.06,140271.0,42.2486,42.2677,42.1052,42.1147,140271.0
2023-08-10 10:40:00,44.05,44.06,44.0,44.04,85894.0,42.1052,42.1147,42.0574,42.0956,85894.0
2023-08-10 10:45:00,44.03,44.08,43.96,44.04,112598.0,42.0861,42.1339,42.0192,42.0956,112598.0
2023-08-10 10:50:00,44.03,44.15,44.03,44.14,73624.0,42.0861,42.2008,42.0861,42.1912,73624.0
2023-08-10 10:55:00,44.14,44.17,44.09,44.1,47547.0,42.1912,42.2199,42.1434,42.153,47547.0
2023-08-10 11:00:00,44.11,44.11,43.97,44.0,64512.0,42.1625,42.1625,42.0287,42.0574,64512.0
2023-08-10 11:05:00,44.0,44.05,43.95,44.01,52777.0,42.0574,42.1052,42.0096,42.0669,52777.0
2023-08-10 11:10:00,44.01,44.07,43.98,44.05,78553.0,42.0669,42.1243,42.0383,42.1052,78553.0
2023-08-10 11:15:00,44.04,44.05,43.98,44.04,97017.0,42.0956,42.1052,42.0383,42.0956,97017.0
2023-08-10 11:20:00,44.04,44.04,43.93,43.95,60740.0,42.0956,42.0956,41.9905,42.0096,60740.0
2023-08-10 11:25:00,43.96,44.05,43.96,43.99,59560.0,42.0192,42.1052,42.0192,42.0478,59560.0
2023-08-10 11:30:00,43.99,44.02,43.95,44.01,59411.0,42.0478,42.0765,42.0096,42.0669,59411.0
2023-08-10 11:35:00,44.01,44.03,43.99,44.01,89178.0,42.0669,42.0861,42.0478,42.0669,89178.0
2023-08-10 11:40:00,44.01,44.03,43.93,43.96,105524.0,42.0669,42.0861,41.9905,42.0192,105524.0
2023-08-10 11:45:00,43.96,43.96,43.89,43.93,123582.0,42.0192,42.0192,41.9522,41.9905,123582.0
2023-08-10 11:50:00,43.93,43.94,43.85,43.9,73883.0,41.9905,42.0,41.914,41.9618,73883.0
2023-08-10 11:55:00,43.9,43.96,43.86,43.95,39965.0,41.9618,42.0192,41.9236,42.0096,39965.0
2023-08-10 12:00:00,43.95,43.96,43.9,43.93,48557.0,42.0096,42.0192,41.9618,41.9905,48557.0
2023-08-10 12:05:00,43.93,43.96,43.83,43.84,51825.0,41.9905,42.0192,41.8949,41.9045,51825.0
2023-08-10 12:10:00,43.83,43.84,43.75,43.75,75706.0,41.8949,41.9045,41.8184,41.8184,75706.0
2023-08-10 12:15:00,43.75,43.79,43.73,43.76,60379.0,41.8184,41.8567,41.7993,41.828,60379.0
2023-08-10 12:20:00,43.76,43.79,43.7,43.71,71043.0,41.828,41.8567,41.7706,41.7802,71043.0
2023-08-10 12:25:00,43.71,43.71,43.64,43.68,106362.0,41.7802,41.7802,41.7133,41.7515,106362.0
2023-08-10 12:30:00,43.67,43.75,43.65,43.75,88528.0,41.742,41.8184,41.7228,41.8184,88528.0
2023-08-10 12:35:00,43.75,43.86,43.74,43.86,76292.0,41.8184,41.9236,41.8089,41.9236,76292.0
2023-08-10 12:40:00,43.86,43.86,43.77,43.8,40141.0,41.9236,41.9236,41.8375,41.8662,40141.0
2023-08-10 12:45:00,43.79,43.87,43.78,43.84,70557.0,41.8567,41.9331,41.8471,41.9045,70557.0
2023-08-10 12:50:00,43.84,43.84,43.74,43.75,57429.0,41.9045,41.9045,41.8089,41.8184,57429.0
2023-08-10 12:55:00,43.74,43.74,43.66,43.69,85884.0,41.8089,41.8089,41.7324,41.7611,85884.0
2023-08-10 13:00:00,43.69,43.77,43.67,43.77,72512.0,41.7611,41.8375,41.742,41.8375,72512.0
2023-08-10 13:05:00,43.77,43.79,43.74,43.77,49405.0,41.8375,41.8567,41.8089,41.8375,49405.0
2023-08-10 13:10:00,43.78,43.78,43.73,43.77,41754.0,41.8471,41.8471,41.7993,41.8375,41754.0
2023-08-10 13:15:00,43.77,43.8,43.73,43.77,53338.0,41.8375,41.8662,41.7993,41.8375,53338.0
2023-08-10 13:20:00,43.76,43.76,43.71,43.75,87284.0,41.828,41.828,41.7802,41.8184,87284.0
2023-08-10 13:25:00,43.75,43.79,43.74,43.77,45231.0,41.8184,41.8567,41.8089,41.8375,45231.0
2023-08-10 13:30:00,43.77,43.77,43.71,43.76,72977.0,41.8375,41.8375,41.7802,41.828,72977.0
2023-08-10 13:35:00,43.76,43.77,43.71,43.77,58915.0,41.828,41.8375,41.7802,41.8375,58915.0
2023-08-10 13:40:00,43.77,43.79,43.73,43.77,59350.0,41.8375,41.8567,41.7993,41.8375,59350.0
2023-08-10 13:45:00,43.76,43.83,43.75,43.76,57338.0,41.828,41.8949,41.8184,41.828,57338.0
2023-08-10 13:50:00,43.75,43.81,43.74,43.76,40688.0,41.8184,41.8758,41.8089,41.828,40688.0
2023-08-10 13:55:00,43.75,43.76,43.65,43.66,74830.0,41.8184,41.828,41.7228,41.7324,74830.0
2023-08-10 14:00:00,43.66,43.7,43.64,43.68,43328.0,41.7324,41.7706,41.7133,41.7515,43328.0
2023-08-10 14:05:00,43.68,43.8,43.67,43.77,46659.0,41.7515,41.8662,41.742,41.8375,46659.0
2023-08-10 14:10:00,43.77,43.87,43.75,43.87,71514.0,41.8375,41.9331,41.8184,41.9331,71514.0
2023-08-10 14:15:00,43.86,43.91,43.8,43.8,38267.0,41.9236,41.9714,41.8662,41.8662,38267.0
2023-08-10 14:20:00,43.8,43.83,43.78,43.81,42197.0,41.8662,41.8949,41.8471,41.8758,42197.0
2023-08-10 14:25:00,43.81,43.83,43.76,43.77,53285.0,41.8758,41.8949,41.828,41.8375,53285.0
2023-08-10 14:30:00,43.77,43.79,43.72,43.74,52095.0,41.8375,41.8567,41.7898,41.8089,52095.0
2023-08-10 14:35:00,43.73,43.78,43.7,43.77,78553.0,41.7993,41.8471,41.7706,41.8375,78553.0
2023-08-10 14:40:00,43.77,43.78,43.71,43.78,55010.0,41.8375,41.8471,41.7802,41.8471,55010.0
2023-08-10 14:45:00,43.79,43.86,43.75,43.84,39906.0,41.8567,41.9236,41.8184,41.9045,39906.0
2023-08-10 14:50:00,43.84,43.91,43.83,43.9,70867.0,41.9045,41.9714,41.8949,41.9618,70867.0
2023-08-10 14:55:00,43.91,43.98,43.9,43.96,68183.0,41.9714,42.0383,41.9618,42.0192,68183.0
2023-08-10 15:00:00,43.97,43.97,43.85,43.88,82987.0,42.0287,42.0287,41.914,41.9427,82987.0
2023-08-10 15:05:00,43.88,43.89,43.85,43.88,61119.0,41.9427,41.9522,41.914,41.9427,61119.0
2023-08-10 15:10:00,43.88,43.94,43.87,43.93,87677.0,41.9427,42.0,41.9331,41.9905,87677.0
2023-08-10 15:15:00,43.93,43.96,43.91,43.94,62131.0,41.9905,42.0192,41.9714,42.0,62131.0
2023-08-10 15:20:00,43.94,43.95,43.88,43.89,86985.0,42.0,42.0096,41.9427,41.9522,86985.0
2023-08-10 15:25:00,43.9,43.9,43.77,43.78,129345.0,41.9618,41.9618,41.8375,41.8471,129345.0
2023-08-10 15:30:00,43.78,43.79,43.74,43.76,122528.0,41.8471,41.8567,41.8089,41.828,122528.0
2023-08-10 15:35:00,43.76,43.76,43.71,43.75,94756.0,41.828,41.828,41.7802,41.8184,94756.0
2023-08-10 15:40:00,43.74,43.75,43.64,43.64,160596.0,41.8089,41.8184,41.7133,41.7133,160596.0
2023-08-10 15:45:00,43.64,43.71,43.63,43.64,257951.0,41.7133,41.7802,41.7037,41.7133,257951.0
2023-08-10 15:50:00,43.64,43.69,43.62,43.66,609864.0,41.7133,41.7611,41.6942,41.7324,609864.0
2023-08-10 15:55:00,43.66,43.69,43.62,43.67,802707.0,41.7324,41.7611,41.6942,41.742,802707.0
2023-08-11 09:30:00,43.51,43.53,43.38,43.42,113832.0,41.589,41.6081,41.4648,41.503,113832.0
2023-08-11 09:35:00,43.41,43.52,43.37,43.47,101779.0,41.4934,41.5986,41.4552,41.5508,101779.0
2023-08-11 09:40:00,43.48,43.52,43.42,43.48,101608.0,41.5603,41.5986,41.503,41.5603,101608.0
2023-08-11 09:45:00,43.48,43.55,43.44,43.54,62219.0,41.5603,41.6273,41.5221,41.6177,62219.0
2023-08-11 09:50:00,43.54,43.6,43.47,43.49,74169.0,41.6177,41.6751,41.5508,41.5699,74169.0
2023-08-11 09:55:00,43.49,43.54,43.46,43.49,61743.0,41.5699,41.6177,41.5412,41.5699,61743.0
2023-08-11 10:00:00,43.5,43.66,43.5,43.62,137647.0,41.5795,41.7324,41.5795,41.6942,137647.0
2023-08-11 10:05:00,43.62,43.64,43.56,43.6,52895.0,41.6942,41.7133,41.6368,41.6751,52895.0
2023-08-11 10:10:00,43.6,43.67,43.54,43.63,64742.0,41.6751,41.742,41.6177,41.7037,64742.0
2023-08-11 10:15:00,43.64,43.65,43.54,43.61,91964.0,41.7133,41.7228,41.6177,41.6846,91964.0
2023-08-11 10:20:00,43.61,43.73,43.61,43.73,116193.0,41.6846,41.7993,41.6846,41.7993,116193.0
2023-08-11 10:25:00,43.73,43.79,43.7,43.74,71434.0,41.7993,41.8567,41.7706,41.8089,71434.0
2023-08-11 10:30:00,43.75,43.84,43.75,43.79,100597.0,41.8184,41.9045,41.8184,41.8567,100597.0
2023-08-11 10:35:00,43.8,43.84,43.74,43.83,57857.0,41.8662,41.9045,41.8089,41.8949,57857.0
2023-08-11 10:40:00,43.84,43.85,43.71,43.74,64057.0,41.9045,41.914,41.7802,41.8089,64057.0
2023-08-11 10:45:00,43.75,43.76,43.73,43.75,44847.0,41.8184,41.828,41.7993,41.8184,44847.0
2023-08-11 10:50:00,43.75,43.75,43.66,43.68,98095.0,41.8184,41.8184,41.7324,41.7515,98095.0
2023-08-11 10:55:00,43.68,43.71,43.63,43.68,56530.0,41.7515,41.7802,41.7037,41.7515,56530.0
2023-08-11 11:00:00,43.68,43.69,43.63,43.67,87332.0,41.7515,41.7611,41.7037,41.742,87332.0
2023-08-11 11:05:00,43.68,43.7,43.61,43.62,60065.0,41.7515,41.7706,41.6846,41.6942,60065.0
2023-08-11 11:10:00,43.61,43.63,43.56,43.61,49822.0,41.6846,41.7037,41.6368,41.6846,49822.0
2023-08-11 11:15:00,43.6,43.63,43.55,43.63,41432.0,41.6751,41.7037,41.6273,41.7037,41432.0
2023-08-11 11:20:00,43.64,43.7,43.63,43.64,44249.0,41.7133,41.7706,41.7037,41.7133,44249.0
2023-08-11 11:25:00,43.65,43.73,43.63,43.7,38477.0,41.7228,41.7993,41.7037,41.7706,38477.0
2023-08-11 11:30:00,43.7,43.71,43.67,43.7,33280.0,41.7706,41.7802,41.742,41.7706,33280.0
2023-08-11 11:35:00,43.7,43.76,43.66,43.66,68912.0,41.7706,41.828,41.7324,41.7324,68912.0
2023-08-11 11:40:00,43.66,43.78,43.66,43.76,116184.0,41.7324,41.8471,41.7324,41.828,116184.0
2023-08-11 11:45:00,43.75,43.77,43.7,43.71,36054.0,41.8184,41.8375,41.7706,41.7802,36054.0
2023-08-11 11:50:00,43.71,43.75,43.69,43.72,31859.0,41.7802,41.8184,41.7611,41.7898,31859.0
2023-08-11 11:55:00,43.71,43.8,43.68,43.8,46090.0,41.7802,41.8662,41.7515,41.8662,46090.0
2023-08-11 12:00:00,43.8,43.82,43.76,43.8,53587.0,41.8662,41.8853,41.828,41.8662,53587.0
2023-08-11 12:05:00,43.8,43.83,43.77,43.78,65765.0,41.8662,41.8949,41.8375,41.8471,65765.0
2023-08-11 12:10:00,43.79,43.79,43.75,43.78,46739.0,41.8567,41.8567,41.8184,41.8471,46739.0
2023-08-11 12:15:00,43.79,43.8,43.77,43.77,31860.0,41.8567,41.8662,41.8375,41.8375,31860.0
2023-08-11 12:20:00,43.76,43.77,43.69,43.7,34875.0,41.828,41.8375,41.7611,41.7706,34875.0
2023-08-11 12:25:00,43.69,43.69,43.62,43.66,41546.0,41.7611,41.7611,41.6942,41.7324,41546.0
2023-08-11 12:30:00,43.66,43.71,43.66,43.71,35422.0,41.7324,41.7802,41.7324,41.7802,35422.0
2023-08-11 12:35:00,43.7,43.71,43.65,43.66,29378.0,41.7706,41.7802,41.7228,41.7324,29378.0
2023-08-11 12:40:00,43.66,43.69,43.65,43.66,23983.0,41.7324,41.7611,41.7228,41.7324,23983.0
2023-08-11 12:45:00,43.66,43.66,43.6,43.64,34755.0,41.7324,41.7324,41.6751,41.7133,34755.0
2023-08-11 12:50:00,43.64,43.67,43.62,43.66,36889.0,41.7133,41.742,41.6942,41.7324,36889.0
2023-08-11 12:55:00,43.66,43.69,43.62,43.64,53639.0,41.7324,41.7611,41.6942,41.7133,53639.0
2023-08-11 13:00:00,43.64,43.7,43.63,43.68,46249.0,41.7133,41.7706,41.7037,41.7515,46249.0
2023-08-11 13:05:00,43.68,43.68,43.63,43.65,26559.0,41.7515,41.7515,41.7037,41.7228,26559.0
2023-08-11 13:10:00,43.65,43.68,43.63,43.65,29784.0,41.7228,41.7515,41.7037,41.7228,29784.0
2023-08-11 13:15:00,43.66,43.67,43.63,43.64,31720.0,41.7324,41.742,41.7037,41.7133,31720.0
2023-08-11 13:20:00,43.65,43.67,43.63,43.66,36471.0,41.7228,41.742,41.7037,41.7324,36471.0
2023-08-11 13:25:00,43.66,43.69,43.64,43.67,76209.0,41.7324,41.7611,41.7133,41.742,76209.0
2023-08-11 13:30:00,43.67,43.7,43.67,43.69,57755.0,41.742,41.7706,41.742,41.7611,57755.0
2023-08-11 13:35:00,43.69,43.69,43.63,43.65,62079.0,41.7611,41.7611,41.7037,41.7228,62079.0
2023-08-11 13:40:00,43.66,43.67,43.62,43.64,48372.0,41.7324,41.742,41.6942,41.7133,48372.0
2023-08-11 13:45:00,43.64,43.64,43.57,43.59,33991.0,41.7133,41.7133,41.6464,41.6655,33991.0
2023-08-11 13:50:00,43.59,43.61,43.55,43.59,40158.0,41.6655,41.6846,41.6273,41.6655,40158.0
2023-08-11 13:55:00,43.59,43.62,43.57,43.61,25505.0,41.6655,41.6942,41.6464,41.6846,25505.0
2023-08-11 14:00:00,43.62,43.64,43.59,43.63,46782.0,41.6942,41.7133,41.6655,41.7037,46782.0
2023-08-11 14:05:00,43.63,43.68,43.63,43.67,28315.0,41.7037,41.7515,41.7037,41.742,28315.0
2023-08-11 14:10:00,43.66,43.68,43.65,43.65,35586.0,41.7324,41.7515,41.7228,41.7228,35586.0
2023-08-11 14:15:00,43.66,43.71,43.65,43.7,32302.0,41.7324,41.7802,41.7228,41.7706,32302.0
2023-08-11 14:20:00,43.7,43.73,43.67,43.73,37471.0,41.7706,41.7993,41.742,41.7993,37471.0
2023-08-11 14:25:00,43.73,43.78,43.73,43.75,49970.0,41.7993,41.8471,41.7993,41.8184,49970.0
2023-08-11 14:30:00,43.75,43.8,43.73,43.74,43537.0,41.8184,41.8662,41.7993,41.8089,43537.0
2023-08-11 14:35:00,43.74,43.76,43.71,43.75,35870.0,41.8089,41.828,41.7802,41.8184,35870.0
2023-08-11 14:40:00,43.75,43.77,43.72,43.73,25764.0,41.8184,41.8375,41.7898,41.7993,25764.0
2023-08-11 14:45:00,43.73,43.78,43.71,43.77,95936.0,41.7993,41.8471,41.7802,41.8375,95936.0
2023-08-11 14:50:00,43.78,43.81,43.77,43.8,63306.0,41.8471,41.8758,41.8375,41.8662,63306.0
2023-08-11 14:55:00,43.8,43.82,43.79,43.8,53664.0,41.8662,41.8853,41.8567,41.8662,53664.0
2023-08-11 15:00:00,43.8,43.81,43.73,43.74,57300.0,41.8662,41.8758,41.7993,41.8089,57300.0
2023-08-11 15:05:00,43.73,43.76,43.71,43.72,56414.0,41.7993,41.828,41.7802,41.7898,56414.0
2023-08-11 15:10:00,43.71,43.73,43.69,43.71,44311.0,41.7802,41.7993,41.7611,41.7802,44311.0
2023-08-11 15:15:00,43.71,43.75,43.69,43.73,33807.0,41.7802,41.8184,41.7611,41.7993,33807.0
2023-08-11 15:20:00,43.73,43.76,43.7,43.76,54173.0,41.7993,41.828,41.7706,41.828,54173.0
2023-08-11 15:25:00,43.76,43.79,43.73,43.75,52428.0,41.828,41.8567,41.7993,41.8184,52428.0
2023-08-11 15:30:00,43.75,43.79,43.74,43.79,56189.0,41.8184,41.8567,41.8089,41.8567,56189.0
2023-08-11 15:35:00,43.79,43.81,43.74,43.75,73717.0,41.8567,41.8758,41.8089,41.8184,73717.0
2023-08-11 15:40:00,43.75,43.78,43.72,43.75,99908.0,41.8184,41.8471,41.7898,41.8184,99908.0
2023-08-11 15:45:00,43.75,43.76,43.69,43.74,116299.0,41.8184,41.828,41.7611,41.8089,116299.0
2023-08-11 15:50:00,43.74,43.77,43.7,43.75,197495.0,41.8089,41.8375,41.7706,41.8184,197495.0
2023-08-11 15:55:00,43.75,43.75,43.69,43.74,436956.0,41.8184,41.8184,41.7611,41.8089,436956.0
2023-08-14 09:30:00,43.53,43.53,43.32,43.45,250459.0,41.6081,41.6081,41.4074,41.5317,250459.0
2023-08-14 09:35:00,43.44,43.5,43.33,43.37,137184.0,41.5221,41.5795,41.417,41.4552,137184.0
2023-08-14 09:40:00,43.38,43.43,43.29,43.4,153886.0,41.4648,41.5126,41.3787,41.4839,153886.0
2023-08-14 09:45:00,43.4,43.42,43.27,43.34,254098.0,41.4839,41.503,41.3596,41.4265,254098.0
2023-08-14 09:50:00,43.35,43.39,43.3,43.33,129230.0,41.4361,41.4743,41.3883,41.417,129230.0
2023-08-14 09:55:00,43.33,43.41,43.31,43.39,102675.0,41.417,41.4934,41.3979,41.4743,102675.0
2023-08-14 10:00:00,43.39,43.46,43.35,43.44,177211.0,41.4743,41.5412,41.4361,41.5221,177211.0
2023-08-14 10:05:00,43.44,43.55,43.44,43.55,135723.0,41.5221,41.6273,41.5221,41.6273,135723.0
2023-08-14 10:10:00,43.54,43.61,43.49,43.59,140959.0,41.6177,41.6846,41.5699,41.6655,140959.0
2023-08-14 10:15:00,43.59,43.61,43.54,43.57,105105.0,41.6655,41.6846,41.6177,41.6464,105105.0
2023-08-14 10:20:00,43.57,43.6,43.52,43.59,140140.0,41.6464,41.6751,41.5986,41.6655,140140.0
2023-08-14 10:25:00,43.6,43.64,43.56,43.57,210238.0,41.6751,41.7133,41.6368,41.6464,210238.0
2023-08-14 10:30:00,43.57,43.62,43.54,43.61,81458.0,41.6464,41.6942,41.6177,41.6846,81458.0
2023-08-14 10:35:00,43.61,43.61,43.51,43.57,49465.0,41.6846,41.6846,41.589,41.6464,49465.0
2023-08-14 10:40:00,43.57,43.63,43.55,43.62,130376.0,41.6464,41.7037,41.6273,41.6942,130376.0
2023-08-14 10:45:00,43.61,43.69,43.59,43.67,175191.0,41.6846,41.7611,41.6655,41.742,175191.0
2023-08-14 10:50:00,43.66,43.82,43.65,43.81,122740.0,41.7324,41.8853,41.7228,41.8758,122740.0
2023-08-14 10:55:00,43.81,43.84,43.79,43.8,113707.0,41.8758,41.9045,41.8567,41.8662,113707.0
2023-08-14 11:00:00,43.79,43.81,43.74,43.77,120431.0,41.8567,41.8758,41.8089,41.8375,120431.0
2023-08-14 11:05:00,43.77,43.78,43.73,43.75,115733.0,41.8375,41.8471,41.7993,41.8184,115733.0
2023-08-14 11:10:00,43.75,43.76,43.67,43.7,129892.0,41.8184,41.828,41.742,41.7706,129892.0
2023-08-14 11:15:00,43.69,43.77,43.68,43.74,97864.0,41.7611,41.8375,41.7515,41.8089,97864.0
2023-08-14 11:20:00,43.75,43.83,43.74,43.81,68345.0,41.8184,41.8949,41.8089,41.8758,68345.0
2023-08-14 11:25:00,43.82,43.86,43.78,43.8,72645.0,41.8853,41.9236,41.8471,41.8662,72645.0
2023-08-14 11:30:00,43.8,43.81,43.74,43.77,52827.0,41.8662,41.8758,41.8089,41.8375,52827.0
2023-08-14 11:35:00,43.77,43.82,43.77,43.81,46062.0,41.8375,41.8853,41.8375,41.8758,46062.0
2023-08-14 11:40:00,43.8,43.86,43.8,43.84,56414.0,41.8662,41.9236,41.8662,41.9045,56414.0
2023-08-14 11:45:00,43.84,43.91,43.84,43.87,98755.0,41.9045,41.9714,41.9045,41.9331,98755.0
2023-08-14 11:50:00,43.87,43.9,43.86,43.89,61371.0,41.9331,41.9618,41.9236,41.9522,61371.0
2023-08-14 11:55:00,43.89,43.91,43.78,43.78,80377.0,41.9522,41.9714,41.8471,41.8471,80377.0
2023-08-14 12:00:00,43.79,43.85,43.78,43.83,60820.0,41.8567,41.914,41.8471,41.8949,60820.0
2023-08-14 12:05:00,43.82,43.83,43.76,43.77,34205.0,41.8853,41.8949,41.828,41.8375,34205.0
2023-08-14 12:10:00,43.76,43.78,43.75,43.75,41101.0,41.828,41.8471,41.8184,41.8184,41101.0
2023-08-14 12:15:00,43.75,43.76,43.69,43.71,72897.0,41.8184,41.828,41.7611,41.7802,72897.0
2023-08-14 12:20:00,43.71,43.79,43.7,43.78,137033.0,41.7802,41.8567,41.7706,41.8471,137033.0
2023-08-14 12:25:00,43.79,43.81,43.72,43.74,77815.0,41.8567,41.8758,41.7898,41.8089,77815.0
2023-08-14 12:30:00,43.75,43.77,43.71,43.74,31118.0,41.8184,41.8375,41.7802,41.8089,31118.0
2023-08-14 12:35:00,43.75,43.76,43.71,43.75,29151.0,41.8184,41.828,41.7802,41.8184,29151.0
2023-08-14 12:40:00,43.74,43.79,43.72,43.79,48020.0,41.8089,41.8567,41.7898,41.8567,48020.0
2023-08-14 12:45:00,43.78,43.82,43.77,43.8,54368.0,41.8471,41.8853,41.8375,41.8662,54368.0
2023-08-14 12:50:00,43.8,43.85,43.8,43.84,39560.0,41.8662,41.914,41.8662,41.9045,39560.0
2023-08-14 12:55:00,43.84,43.84,43.77,43.82,49175.0,41.9045,41.9045,41.8375,41.8853,49175.0
2023-08-14 13:00:00,43.82,43.83,43.77,43.8,71096.0,41.8853,41.8949,41.8375,41.8662,71096.0
2023-08-14 13:05:00,43.8,43.84,43.79,43.8,43171.0,41.8662,41.9045,41.8567,41.8662,43171.0
2023-08-14 13:10:00,43.8,43.82,43.79,43.82,48459.0,41.8662,41.8853,41.8567,41.8853,48459.0
2023-08-14 13:15:00,43.81,43.81,43.77,43.77,44311.0,41.8758,41.8758,41.8375,41.8375,44311.0
2023-08-14 13:20:00,43.77,43.79,43.75,43.75,34446.0,41.8375,41.8567,41.8184,41.8184,34446.0
2023-08-14 13:25:00,43.75,43.76,43.71,43.75,87566.0,41.8184,41.828,41.7802,41.8184,87566.0
2023-08-14 13:30:00,43.75,43.77,43.73,43.73,32156.0,41.8184,41.8375,41.7993,41.7993,32156.0
2023-08-14 13:35:00,43.73,43.81,43.73,43.79,103871.0,41.7993,41.8758,41.7993,41.8567,103871.0
2023-08-14 13:40:00,43.78,43.81,43.76,43.8,84599.0,41.8471,41.8758,41.828,41.8662,84599.0
2023-08-14 13:45:00,43.79,43.81,43.77,43.77,81733.0,41.8567,41.8758,41.8375,41.8375,81733.0
2023-08-14 13:50:00,43.77,43.78,43.69,43.7,37537.0,41.8375,41.8471,41.7611,41.7706,37537.0
2023-08-14 13:55:00,43.71,43.74,43.7,43.74,37925.0,41.7802,41.8089,41.7706,41.8089,37925.0
2023-08-14 14:00:00,43.73,43.74,43.7,43.73,23000.0,41.7993,41.8089,41.7706,41.7993,23000.0
2023-08-14 14:05:00,43.73,43.74,43.68,43.69,23587.0,41.7993,41.8089,41.7515,41.7611,23587.0
2023-08-14 14:10:00,43.68,43.71,43.67,43.7,46422.0,41.7515,41.7802,41.742,41.7706,46422.0
2023-08-14 14:15:00,43.7,43.7,43.67,43.68,38586.0,41.7706,41.7706,41.742,41.7515,38586.0
2023-08-14 14:20:00,43.68,43.69,43.67,43.68,44967.0,41.7515,41.7611,41.742,41.7515,44967.0
2023-08-14 14:25:00,43.68,43.7,43.65,43.66,32169.0,41.7515,41.7706,41.7228,41.7324,32169.0
2023-08-14 14:30:00,43.66,43.67,43.63,43.65,30355.0,41.7324,41.742,41.7037,41.7228,30355.0
2023-08-14 14:35:00,43.64,43.67,43.63,43.66,54498.0,41.7133,41.742,41.7037,41.7324,54498.0
2023-08-14 14:40:00,43.66,43.68,43.63,43.64,31697.0,41.7324,41.7515,41.7037,41.7133,31697.0
2023-08-14 14:45:00,43.64,43.64,43.59,43.59,72389.0,41.7133,41.7133,41.6655,41.6655,72389.0
2023-08-14 14:50:00,43.59,43.62,43.57,43.62,56741.0,41.6655,41.6942,41.6464,41.6942,56741.0
2023-08-14 14:55:00,43.62,43.63,43.6,43.61,33649.0,41.6942,41.7037,41.6751,41.6846,33649.0
2023-08-14 15:00:00,43.62,43.63,43.6,43.61,35925.0,41.6942,41.7037,41.6751,41.6846,35925.0
2023-08-14 15:05:00,43.61,43.64,43.57,43.58,98609.0,41.6846,41.7133,41.6464,41.6559,98609.0
2023-08-14 15:10:00,43.58,43.6,43.55,43.59,67386.0,41.6559,41.6751,41.6273,41.6655,67386.0
2023-08-14 15:15:00,43.59,43.6,43.56,43.59,38026.0,41.6655,41.6751,41.6368,41.6655,38026.0
2023-08-14 15:20:00,43.59,43.61,43.55,43.55,50189.0,41.6655,41.6846,41.6273,41.6273,50189.0
2023-08-14 15:25:00,43.55,43.58,43.53,43.57,49847.0,41.6273,41.6559,41.6081,41.6464,49847.0
2023-08-14 15:30:00,43.56,43.57,43.53,43.55,56546.0,41.6368,41.6464,41.6081,41.6273,56546.0
2023-08-14 15:35:00,43.55,43.59,43.54,43.59,64660.0,41.6273,41.6655,41.6177,41.6655,64660.0
2023-08-14 15:40:00,43.58,43.63,43.57,43.63,121456.0,41.6559,41.7037,41.6464,41.7037,121456.0
2023-08-14 15:45:00,43.63,43.64,43.57,43.59,147458.0,41.7037,41.7133,41.6464,41.6655,147458.0
2023-08-14 15:50:00,43.59,43.67,43.58,43.66,250991.0,41.6655,41.742,41.6559,41.7324,250991.0
2023-08-14 15:55:00,43.67,43.76,43.67,43.75,529191.0,41.742,41.828,41.742,41.8184,529191.0
2023-08-15 09:30:00,43.13,43.26,42.99,43.23,361382.0,41.2258,41.3501,41.092,41.3214,361382.0
2023-08-15 09:35:00,43.22,43.25,42.92,42.97,231930.0,41.3118,41.3405,41.0251,41.0729,231930.0
2023-08-15 09:40:00,42.98,43.0,42.81,42.86,182654.0,41.0824,41.1015,40.9199,40.9677,182654.0
2023-08-15 09:45:00,42.86,42.99,42.83,42.97,240801.0,40.9677,41.092,40.939,41.0729,240801.0
2023-08-15 09:50:00,42.98,43.1,42.96,43.01,330324.0,41.0824,41.1971,41.0633,41.1111,330324.0
2023-08-15 09:55:00,43.01,43.07,42.95,43.06,159664.0,41.1111,41.1685,41.0537,41.1589,159664.0
2023-08-15 10:00:00,43.05,43.06,42.83,42.87,177744.0,41.1493,41.1589,40.939,40.9773,177744.0
2023-08-15 10:05:00,42.87,42.89,42.77,42.81,140286.0,40.9773,40.9964,40.8817,40.9199,140286.0
2023-08-15 10:10:00,42.8,42.88,42.76,42.8,87336.0,40.9104,40.9868,40.8721,40.9104,87336.0
2023-08-15 10:15:00,42.8,42.86,42.78,42.86,75084.0,40.9104,40.9677,40.8913,40.9677,75084.0
2023-08-15 10:20:00,42.86,42.91,42.85,42.9,94363.0,40.9677,41.0155,40.9582,41.006,94363.0
2023-08-15 10:25:00,42.9,42.92,42.84,42.91,85216.0,41.006,41.0251,40.9486,41.0155,85216.0
2023-08-15 10:30:00,42.91,42.92,42.82,42.84,66270.0,41.0155,41.0251,40.9295,40.9486,66270.0
2023-08-15 10:35:00,42.84,42.92,42.77,42.91,90448.0,40.9486,41.0251,40.8817,41.0155,90448.0
2023-08-15 10:40:00,42.91,42.98,42.87,42.98,127971.0,41.0155,41.0824,40.9773,41.0824,127971.0
2023-08-15 10:45:00,42.98,43.0,42.86,42.9,132806.0,41.0824,41.1015,40.9677,41.006,132806.0
2023-08-15 10:50:00,42.89,42.93,42.87,42.88,144977.0,40.9964,41.0346,40.9773,40.9868,144977.0
2023-08-15 10:55:00,42.87,42.92,42.82,42.83,77275.0,40.9773,41.0251,40.9295,40.939,77275.0
2023-08-15 11:00:00,42.83,42.91,42.82,42.9,142913.0,40.939,41.0155,40.9295,41.006,142913.0
2023-08-15 11:05:00,42.9,42.92,42.83,42.88,97882.0,41.006,41.0251,40.939,40.9868,97882.0
2023-08-15 11:10:00,42.88,42.92,42.85,42.91,74367.0,40.9868,41.0251,40.9582,41.0155,74367.0
2023-08-15 11:15:00,42.91,42.91,42.8,42.82,62726.0,41.0155,41.0155,40.9104,40.9295,62726.0
2023-08-15 11:20:00,42.82,42.84,42.76,42.8,69370.0,40.9295,40.9486,40.8721,40.9104,69370.0
2023-08-15 11:25:00,42.81,42.86,42.79,42.84,81108.0,40.9199,40.9677,40.9008,40.9486,81108.0
2023-08-15 11:30:00,42.84,42.92,42.83,42.92,88864.0,40.9486,41.0251,40.939,41.0251,88864.0
2023-08-15 11:35:00,42.92,42.94,42.87,42.91,126281.0,41.0251,41.0442,40.9773,41.0155,126281.0
2023-08-15 11:40:00,42.91,42.92,42.87,42.88,80878.0,41.0155,41.0251,40.9773,40.9868,80878.0
2023-08-15 11:45:00,42.87,42.92,42.84,42.88,71686.0,40.9773,41.0251,40.9486,40.9868,71686.0
2023-08-15 11:50:00,42.89,42.94,42.86,42.93,101195.0,40.9964,41.0442,40.9677,41.0346,101195.0
2023-08-15 11:55:00,42.93,42.98,42.91,42.98,230437.0,41.0346,41.0824,41.0155,41.0824,230437.0
2023-08-15 12:00:00,42.98,42.98,42.92,42.93,63151.0,41.0824,41.0824,41.0251,41.0346,63151.0
2023-08-15 12:05:00,42.93,42.93,42.87,42.9,76580.0,41.0346,41.0346,40.9773,41.006,76580.0
2023-08-15 12:10:00,42.9,42.94,42.87,42.9,89683.0,41.006,41.0442,40.9773,41.006,89683.0
2023-08-15 12:15:00,42.89,42.92,42.87,42.89,63680.0,40.9964,41.0251,40.9773,40.9964,63680.0
2023-08-15 12:20:00,42.9,42.92,42.87,42.88,57314.0,41.006,41.0251,40.9773,40.9868,57314.0
2023-08-15 12:25:00,42.88,42.91,42.85,42.88,70104.0,40.9868,41.0155,40.9582,40.9868,70104.0
2023-08-15 12:30:00,42.88,42.89,42.78,42.8,69863.0,40.9868,40.9964,40.8913,40.9104,69863.0
2023-08-15 12:35:00,42.8,42.82,42.77,42.8,51077.0,40.9104,40.9295,40.8817,40.9104,51077.0
2023-08-15 12:40:00,42.8,42.8,42.75,42.77,39097.0,40.9104,40.9104,40.8626,40.8817,39097.0
2023-08-15 12:45:00,42.77,42.79,42.68,42.72,216611.0,40.8817,40.9008,40.7957,40.8339,216611.0
2023-08-15 12:50:00,42.71,42.72,42.67,42.7,168817.0,40.8243,40.8339,40.7861,40.8148,168817.0
2023-08-15 12:55:00,42.7,42.72,42.65,42.7,100070.0,40.8148,40.8339,40.767,40.8148,100070.0
2023-08-15 13:00:00,42.7,42.77,42.68,42.77,102109.0,40.8148,40.8817,40.7957,40.8817,102109.0
2023-08-15 13:05:00,42.76,42.78,42.75,42.77,99312.0,40.8721,40.8913,40.8626,40.8817,99312.0
2023-08-15 13:10:00,42.77,42.81,42.75,42.8,63661.0,40.8817,40.9199,40.8626,40.9104,63661.0
2023-08-15 13:15:00,42.79,42.81,42.77,42.8,60337.0,40.9008,40.9199,40.8817,40.9104,60337.0
2023-08-15 13:20:00,42.8,42.84,42.79,42.84,106966.0,40.9104,40.9486,40.9008,40.9486,106966.0
2023-08-15 13:25:00,42.84,42.85,42.82,42.84,59788.0,40.9486,40.9582,40.9295,40.9486,59788.0
2023-08-15 13:30:00,42.84,42.85,42.81,42.84,111301.0,40.9486,40.9582,40.9199,40.9486,111301.0
2023-08-15 13:35:00,42.84,42.85,42.76,42.77,69156.0,40.9486,40.9582,40.8721,40.8817,69156.0
2023-08-15 13:40:00,42.77,42.78,42.72,42.76,47158.0,40.8817,40.8913,40.8339,40.8721,47158.0
2023-08-15 13:45:00,42.76,42.79,42.75,42.77,70004.0,40.8721,40.9008,40.8626,40.8817,70004.0
2023-08-15 13:50:00,42.77,42.8,42.74,42.76,87014.0,40.8817,40.9104,40.853,40.8721,87014.0
2023-08-15 13:55:00,42.76,42.76,42.71,42.73,95080.0,40.8721,40.8721,40.8243,40.8435,95080.0
2023-08-15 14:00:00,42.73,42.78,42.72,42.77,115831.0,40.8435,40.8913,40.8339,40.8817,115831.0
2023-08-15 14:05:00,42.77,42.8,42.77,42.8,41449.0,40.8817,40.9104,40.8817,40.9104,41449.0
2023-08-15 14:10:00,42.79,42.82,42.78,42.8,66663.0,40.9008,40.9295,40.8913,40.9104,66663.0
2023-08-15 14:15:00,42.8,42.8,42.74,42.75,42323.0,40.9104,40.9104,40.853,40.8626,42323.0
2023-08-15 14:20:00,42.75,42.76,42.72,42.74,64503.0,40.8626,40.8721,40.8339,40.853,64503.0
2023-08-15 14:25:00,42.73,42.76,42.7,42.72,43475.0,40.8435,40.8721,40.8148,40.8339,43475.0
2023-08-15 14:30:00,42.72,42.77,42.71,42.76,108871.0,40.8339,40.8817,40.8243,40.8721,108871.0
2023-08-15 14:35:00,42.76,42.76,42.73,42.75,93310.0,40.8721,40.8721,40.8435,40.8626,93310.0
2023-08-15 14:40:00,42.75,42.78,42.74,42.75,51857.0,40.8626,40.8913,40.853,40.8626,51857.0
2023-08-15 14:45:00,42.75,42.76,42.72,42.72,58512.0,40.8626,40.8721,40.8339,40.8339,58512.0
2023-08-15 14:50:00,42.72,42.75,42.71,42.74,53632.0,40.8339,40.8626,40.8243,40.853,53632.0
2023-08-15 14:55:00,42.73,42.75,42.71,42.74,68499.0,40.8435,40.8626,40.8243,40.853,68499.0
2023-08-15 15:00:00,42.74,42.76,42.7,42.72,85538.0,40.853,40.8721,40.8148,40.8339,85538.0
2023-08-15 15:05:00,42.72,42.72,42.7,42.72,73070.0,40.8339,40.8339,40.8148,40.8339,73070.0
2023-08-15 15:10:00,42.72,42.74,42.67,42.69,93393.0,40.8339,40.853,40.7861,40.8052,93393.0
2023-08-15 15:15:00,42.69,42.71,42.68,42.68,109687.0,40.8052,40.8243,40.7957,40.7957,109687.0
2023-08-15 15:20:00,42.68,42.68,42.63,42.65,96201.0,40.7957,40.7957,40.7479,40.767,96201.0
2023-08-15 15:25:00,42.65,42.65,42.53,42.53,193149.0,40.767,40.767,40.6523,40.6523,193149.0
2023-08-15 15:30:00,42.53,42.61,42.52,42.59,142403.0,40.6523,40.7288,40.6427,40.7096,142403.0
2023-08-15 15:35:00,42.59,42.61,42.54,42.55,133452.0,40.7096,40.7288,40.6619,40.6714,133452.0
2023-08-15 15:40:00,42.55,42.63,42.53,42.62,237996.0,40.6714,40.7479,40.6523,40.7383,237996.0
2023-08-15 15:45:00,42.62,42.71,42.62,42.68,409611.0,40.7383,40.8243,40.7383,40.7957,409611.0
2023-08-15 15:50:00,42.67,42.73,42.66,42.7,403196.0,40.7861,40.8435,40.7766,40.8148,403196.0
2023-08-15 15:55:00,42.69,42.8,42.69,42.72,744568.0,40.8052,40.9104,40.8052,40.8339,744568.0
2023-08-16 09:30:00,42.66,42.73,42.59,42.59,132400.0,40.7766,40.8435,40.7096,40.7096,132400.0
2023-08-16 09:35:00,42.59,42.67,42.49,42.49,111563.0,40.7096,40.7861,40.6141,40.6141,111563.0
2023-08-16 09:40:00,42.48,42.64,42.45,42.59,127428.0,40.6045,40.7574,40.5758,40.7096,127428.0
2023-08-16 09:45:00,42.61,42.72,42.61,42.7,87155.0,40.7288,40.8339,40.7288,40.8148,87155.0
2023-08-16 09:50:00,42.7,42.7,42.63,42.67,68185.0,40.8148,40.8148,40.7479,40.7861,68185.0
2023-08-16 09:55:00,42.67,42.67,42.56,42.59,61021.0,40.7861,40.7861,40.681,40.7096,61021.0
2023-08-16 10:00:00,42.59,42.62,42.55,42.57,51732.0,40.7096,40.7383,40.6714,40.6905,51732.0
2023-08-16 10:05:00,42.57,42.63,42.57,42.59,44910.0,40.6905,40.7479,40.6905,40.7096,44910.0
2023-08-16 10:10:00,42.59,42.66,42.59,42.6,50237.0,40.7096,40.7766,40.7096,40.7192,50237.0
2023-08-16 10:15:00,42.59,42.61,42.52,42.53,77386.0,40.7096,40.7288,40.6427,40.6523,77386.0
2023-08-16 10:20:00,42.54,42.56,42.39,42.4,110133.0,40.6619,40.681,40.5185,40.528,110133.0
2023-08-16 10:25:00,42.4,42.44,42.37,42.4,86755.0,40.528,40.5663,40.4994,40.528,86755.0
2023-08-16 10:30:00,42.4,42.43,42.36,42.42,125542.0,40.528,40.5567,40.4898,40.5471,125542.0
2023-08-16 10:35:00,42.42,42.42,42.33,42.33,86432.0,40.5471,40.5471,40.4611,40.4611,86432.0
2023-08-16 10:40:00,42.34,42.4,42.33,42.39,93389.0,40.4707,40.528,40.4611,40.5185,93389.0
2023-08-16 10:45:00,42.39,42.4,42.31,42.35,53927.0,40.5185,40.528,40.442,40.4802,53927.0
2023-08-16 10:50:00,42.35,42.46,42.34,42.44,119061.0,40.4802,40.5854,40.4707,40.5663,119061.0
2023-08-16 10:55:00,42.44,42.49,42.41,42.46,77297.0,40.5663,40.6141,40.5376,40.5854,77297.0
2023-08-16 11:00:00,42.47,42.52,42.44,42.5,49827.0,40.5949,40.6427,40.5663,40.6236,49827.0
2023-08-16 11:05:00,42.49,42.51,42.41,42.47,48792.0,40.6141,40.6332,40.5376,40.5949,48792.0
2023-08-16 11:10:00,42.47,42.47,42.35,42.37,167527.0,40.5949,40.5949,40.4802,40.4994,167527.0
2023-08-16 11:15:00,42.37,42.44,42.35,42.43,132006.0,40.4994,40.5663,40.4802,40.5567,132006.0
2023-08-16 11:20:00,42.43,42.47,42.37,42.4,110343.0,40.5567,40.5949,40.4994,40.528,110343.0
2023-08-16 11:25:00,42.4,42.41,42.34,42.4,59605.0,40.528,40.5376,40.4707,40.528,59605.0
2023-08-16 11:30:00,42.4,42.44,42.38,42.43,41845.0,40.528,40.5663,40.5089,40.5567,41845.0
2023-08-16 11:35:00,42.43,42.44,42.38,42.43,34037.0,40.5567,40.5663,40.5089,40.5567,34037.0
2023-08-16 11:40:00,42.42,42.43,42.38,42.38,41254.0,40.5471,40.5567,40.5089,40.5089,41254.0
2023-08-16 11:45:00,42.38,42.4,42.32,42.37,78924.0,40.5089,40.528,40.4516,40.4994,78924.0
2023-08-16 11:50:00,42.37,42.38,42.33,42.37,57966.0,40.4994,40.5089,40.4611,40.4994,57966.0
2023-08-16 11:55:00,42.36,42.38,42.34,42.37,95648.0,40.4898,40.5089,40.4707,40.4994,95648.0
2023-08-16 12:00:00,42.37,42.4,42.36,42.37,52324.0,40.4994,40.528,40.4898,40.4994,52324.0
2023-08-16 12:05:00,42.38,42.41,42.36,42.41,43443.0,40.5089,40.5376,40.4898,40.5376,43443.0
2023-08-16 12:10:00,42.41,42.43,42.35,42.4,47148.0,40.5376,40.5567,40.4802,40.528,47148.0
2023-08-16 12:15:00,42.41,42.41,42.34,42.34,44330.0,40.5376,40.5376,40.4707,40.4707,44330.0
2023-08-16 12:20:00,42.34,42.37,42.32,42.35,90713.0,40.4707,40.4994,40.4516,40.4802,90713.0
2023-08-16 12:25:00,42.35,42.36,42.32,42.32,43151.0,40.4802,40.4898,40.4516,40.4516,43151.0
2023-08-16 12:30:00,42.32,42.37,42.31,42.37,31878.0,40.4516,40.4994,40.442,40.4994,31878.0
2023-08-16 12:35:00,42.37,42.4,42.36,42.39,60071.0,40.4994,40.528,40.4898,40.5185,60071.0
2023-08-16 12:40:00,42.39,42.41,42.38,42.4,31457.0,40.5185,40.5376,40.5089,40.528,31457.0
2023-08-16 12:45:00,42.4,42.42,42.37,42.41,62146.0,40.528,40.5471,40.4994,40.5376,62146.0
2023-08-16 12:50:00,42.41,42.44,42.38,42.42,102987.0,40.5376,40.5663,40.5089,40.5471,102987.0
2023-08-16 12:55:00,42.42,42.46,42.42,42.44,52869.0,40.5471,40.5854,40.5471,40.5663,52869.0
2023-08-16 13:00:00,42.44,42.45,42.4,42.4,58434.0,40.5663,40.5758,40.528,40.528,58434.0
2023-08-16 13:05:00,42.4,42.41,42.33,42.33,63888.0,40.528,40.5376,40.4611,40.4611,63888.0
2023-08-16 13:10:00,42.33,42.34,42.3,42.33,51352.0,40.4611,40.4707,40.4324,40.4611,51352.0
2023-08-16 13:15:00,42.33,42.37,42.31,42.35,73195.0,40.4611,40.4994,40.442,40.4802,73195.0
2023-08-16 13:20:00,42.35,42.35,42.3,42.3,92936.0,40.4802,40.4802,40.4324,40.4324,92936.0
2023-08-16 13:25:00,42.3,42.31,42.26,42.27,87622.0,40.4324,40.442,40.3942,40.4038,87622.0
2023-08-16 13:30:00,42.27,42.31,42.27,42.3,77695.0,40.4038,40.442,40.4038,40.4324,77695.0
2023-08-16 13:35:00,42.3,42.33,42.29,42.33,25274.0,40.4324,40.4611,40.4229,40.4611,25274.0
2023-08-16 13:40:00,42.33,42.41,42.32,42.37,55750.0,40.4611,40.5376,40.4516,40.4994,55750.0
2023-08-16 13:45:00,42.37,42.47,42.37,42.47,106076.0,40.4994,40.5949,40.4994,40.5949,106076.0
2023-08-16 13:50:00,42.47,42.51,42.46,42.5,96232.0,40.5949,40.6332,40.5854,40.6236,96232.0
2023-08-16 13:55:00,42.5,42.53,42.43,42.44,41673.0,40.6236,40.6523,40.5567,40.5663,41673.0
2023-08-16 14:00:00,42.44,42.47,42.32,42.34,131247.0,40.5663,40.5949,40.4516,40.4707,131247.0
2023-08-16 14:05:00,42.34,42.41,42.32,42.4,71722.0,40.4707,40.5376,40.4516,40.528,71722.0
2023-08-16 14:10:00,42.39,42.4,42.3,42.33,78486.0,40.5185,40.528,40.4324,40.4611,78486.0
2023-08-16 14:15:00,42.32,42.4,42.32,42.39,63472.0,40.4516,40.528,40.4516,40.5185,63472.0
2023-08-16 14:20:00,42.4,42.46,42.4,42.42,50333.0,40.528,40.5854,40.528,40.5471,50333.0
2023-08-16 14:25:00,42.41,42.43,42.36,42.41,61741.0,40.5376,40.5567,40.4898,40.5376,61741.0
2023-08-16 14:30:00,42.41,42.44,42.4,42.41,67899.0,40.5376,40.5663,40.528,40.5376,67899.0
2023-08-16 14:35:00,42.41,42.43,42.38,42.39,32404.0,40.5376,40.5567,40.5089,40.5185,32404.0
2023-08-16 14:40:00,42.38,42.41,42.34,42.41,52572.0,40.5089,40.5376,40.4707,40.5376,52572.0
2023-08-16 14:45:00,42.41,42.41,42.3,42.32,47940.0,40.5376,40.5376,40.4324,40.4516,47940.0
2023-08-16 14:50:00,42.31,42.32,42.27,42.32,80607.0,40.442,40.4516,40.4038,40.4516,80607.0
2023-08-16 14:55:00,42.31,42.35,42.29,42.34,73604.0,40.442,40.4802,40.4229,40.4707,73604.0
2023-08-16 15:00:00,42.35,42.35,42.29,42.33,97180.0,40.4802,40.4802,40.4229,40.4611,97180.0
2023-08-16 15:05:00,42.33,42.34,42.26,42.27,65835.0,40.4611,40.4707,40.3942,40.4038,65835.0
2023-08-16 15:10:00,42.27,42.3,42.17,42.2,190043.0,40.4038,40.4324,40.3082,40.3369,190043.0
2023-08-16 15:15:00,42.2,42.21,42.16,42.2,200675.0,40.3369,40.3464,40.2986,40.3369,200675.0
2023-08-16 15:20:00,42.2,42.23,42.14,42.15,165644.0,40.3369,40.3655,40.2795,40.2891,165644.0
2023-08-16 15:25:00,42.16,42.21,42.13,42.18,136627.0,40.2986,40.3464,40.27,40.3177,136627.0
2023-08-16 15:30:00,42.17,42.27,42.15,42.26,169087.0,40.3082,40.4038,40.2891,40.3942,169087.0
2023-08-16 15:35:00,42.26,42.29,42.22,42.24,181247.0,40.3942,40.4229,40.356,40.3751,181247.0
2023-08-16 15:40:00,42.24,42.28,42.21,42.26,168237.0,40.3751,40.4133,40.3464,40.3942,168237.0
2023-08-16 15:45:00,42.26,42.31,42.24,42.29,179228.0,40.3942,40.442,40.3751,40.4229,179228.0
2023-08-16 15:50:00,42.28,42.29,42.22,42.25,356944.0,40.4133,40.4229,40.356,40.3847,356944.0
2023-08-16 15:55:00,42.25,42.29,42.19,42.21,556088.0,40.3847,40.4229,40.3273,40.3464,556088.0
2023-08-17 09:30:00,42.47,42.68,42.47,42.62,209644.0,40.5949,40.7957,40.5949,40.7383,209644.0
2023-08-17 09:35:00,42.63,42.65,42.43,42.53,90210.0,40.7479,40.767,40.5567,40.6523,90210.0
2023-08-17 09:40:00,42.55,42.57,42.43,42.46,80932.0,40.6714,40.6905,40.5567,40.5854,80932.0
2023-08-17 09:45:00,42.45,42.49,42.37,42.37,67898.0,40.5758,40.6141,40.4994,40.4994,67898.0
2023-08-17 09:50:00,42.37,42.47,42.36,42.39,100951.0,40.4994,40.5949,40.4898,40.5185,100951.0
2023-08-17 09:55:00,42.39,42.42,42.34,42.37,111458.0,40.5185,40.5471,40.4707,40.4994,111458.0
2023-08-17 10:00:00,42.38,42.47,42.36,42.43,70279.0,40.5089,40.5949,40.4898,40.5567,70279.0
2023-08-17 10:05:00,42.43,42.6,42.43,42.59,98613.0,40.5567,40.7192,40.5567,40.7096,98613.0
2023-08-17 10:10:00,42.59,42.61,42.54,42.58,116935.0,40.7096,40.7288,40.6619,40.7001,116935.0
2023-08-17 10:15:00,42.59,42.68,42.57,42.65,114947.0,40.7096,40.7957,40.6905,40.767,114947.0
2023-08-17 10:20:00,42.66,42.67,42.56,42.57,122612.0,40.7766,40.7861,40.681,40.6905,122612.0
2023-08-17 10:25:00,42.57,42.69,42.56,42.67,74874.0,40.6905,40.8052,40.681,40.7861,74874.0
2023-08-17 10:30:00,42.67,42.68,42.59,42.61,84238.0,40.7861,40.7957,40.7096,40.7288,84238.0
2023-08-17 10:35:00,42.61,42.64,42.56,42.62,72842.0,40.7288,40.7574,40.681,40.7383,72842.0
2023-08-17 10:40:00,42.61,42.62,42.54,42.57,110905.0,40.7288,40.7383,40.6619,40.6905,110905.0
2023-08-17 10:45:00,42.58,42.61,42.55,42.61,47690.0,40.7001,40.7288,40.6714,40.7288,47690.0
2023-08-17 10:50:00,42.61,42.65,42.58,42.62,58866.0,40.7288,40.767,40.7001,40.7383,58866.0
2023-08-17 10:55:00,42.62,42.67,42.61,42.65,106778.0,40.7383,40.7861,40.7288,40.767,106778.0
2023-08-17 11:00:00,42.64,42.66,42.6,42.62,208735.0,40.7574,40.7766,40.7192,40.7383,208735.0
2023-08-17 11:05:00,42.62,42.68,42.61,42.63,85457.0,40.7383,40.7957,40.7288,40.7479,85457.0
2023-08-17 11:10:00,42.63,42.67,42.61,42.64,99713.0,40.7479,40.7861,40.7288,40.7574,99713.0
2023-08-17 11:15:00,42.63,42.75,42.62,42.68,225765.0,40.7479,40.8626,40.7383,40.7957,225765.0
2023-08-17 11:20:00,42.69,42.7,42.64,42.65,81166.0,40.8052,40.8148,40.7574,40.767,81166.0
2023-08-17 11:25:00,42.66,42.67,42.55,42.55,132414.0,40.7766,40.7861,40.6714,40.6714,132414.0
2023-08-17 11:30:00,42.55,42.57,42.52,42.53,72589.0,40.6714,40.6905,40.6427,40.6523,72589.0
2023-08-17 11:35:00,42.52,42.55,42.44,42.45,99537.0,40.6427,40.6714,40.5663,40.5758,99537.0
2023-08-17 11:40:00,42.45,42.47,42.38,42.4,63912.0,40.5758,40.5949,40.5089,40.528,63912.0
2023-08-17 11:45:00,42.4,42.41,42.29,42.29,85433.0,40.528,40.5376,40.4229,40.4229,85433.0
2023-08-17 11:50:00,42.28,42.34,42.27,42.3,48795.0,40.4133,40.4707,40.4038,40.4324,48795.0
2023-08-17 11:55:00,42.3,42.38,42.28,42.36,51946.0,40.4324,40.5089,40.4133,40.4898,51946.0
2023-08-17 12:00:00,42.37,42.37,42.33,42.35,49328.0,40.4994,40.4994,40.4611,40.4802,49328.0
2023-08-17 12:05:00,42.35,42.35,42.32,42.33,29554.0,40.4802,40.4802,40.4516,40.4611,29554.0
2023-08-17 12:10:00,42.34,42.35,42.3,42.34,36256.0,40.4707,40.4802,40.4324,40.4707,36256.0
2023-08-17 12:15:00,42.34,42.37,42.33,42.37,57360.0,40.4707,40.4994,40.4611,40.4994,57360.0
2023-08-17 12:20:00,42.37,42.42,42.35,42.42,59364.0,40.4994,40.5471,40.4802,40.5471,59364.0
2023-08-17 12:25:00,42.43,42.48,42.42,42.46,47441.0,40.5567,40.6045,40.5471,40.5854,47441.0
2023-08-17 12:30:00,42.46,42.47,42.4,42.41,44601.0,40.5854,40.5949,40.528,40.5376,44601.0
2023-08-17 12:35:00,42.41,42.43,42.38,42.41,37727.0,40.5376,40.5567,40.5089,40.5376,37727.0
2023-08-17 12:40:00,42.41,42.45,42.39,42.45,39855.0,40.5376,40.5758,40.5185,40.5758,39855.0
2023-08-17 12:45:00,42.45,42.46,42.41,42.45,55691.0,40.5758,40.5854,40.5376,40.5758,55691.0
2023-08-17 12:50:00,42.45,42.47,42.43,42.45,42180.0,40.5758,40.5949,40.5567,40.5758,42180.0
2023-08-17 12:55:00,42.46,42.48,42.43,42.47,35117.0,40.5854,40.6045,40.5567,40.5949,35117.0
2023-08-17 13:00:00,42.48,42.49,42.44,42.45,31007.0,40.6045,40.6141,40.5663,40.5758,31007.0
2023-08-17 13:05:00,42.44,42.52,42.43,42.48,66021.0,40.5663,40.6427,40.5567,40.6045,66021.0
2023-08-17 13:10:00,42.47,42.5,42.45,42.5,60256.0,40.5949,40.6236,40.5758,40.6236,60256.0
2023-08-17 13:15:00,42.5,42.54,42.48,42.49,51168.0,40.6236,40.6619,40.6045,40.6141,51168.0
2023-08-17 13:20:00,42.49,42.5,42.44,42.47,45017.0,40.6141,40.6236,40.5663,40.5949,45017.0
2023-08-17 13:25:00,42.46,42.5,42.46,42.48,34757.0,40.5854,40.6236,40.5854,40.6045,34757.0
2023-08-17 13:30:00,42.49,42.5,42.44,42.46,47273.0,40.6141,40.6236,40.5663,40.5854,47273.0
2023-08-17 13:35:00,42.46,42.5,42.44,42.48,49941.0,40.5854,40.6236,40.5663,40.6045,49941.0
2023-08-17 13:40:00,42.48,42.49,42.41,42.43,56193.0,40.6045,40.6141,40.5376,40.5567,56193.0
2023-08-17 13:45:00,42.44,42.47,42.43,42.46,41478.0,40.5663,40.5949,40.5567,40.5854,41478.0
2023-08-17 13:50:00,42.46,42.49,42.45,42.46,43791.0,40.5854,40.6141,40.5758,40.5854,43791.0
2023-08-17 13:55:00,42.46,42.49,42.45,42.49,43794.0,40.5854,40.6141,40.5758,40.6141,43794.0
2023-08-17 14:00:00,42.48,42.5,42.44,42.45,52342.0,40.6045,40.6236,40.5663,40.5758,52342.0
2023-08-17 14:05:00,42.44,42.49,42.41,42.48,93768.0,40.5663,40.6141,40.5376,40.6045,93768.0
2023-08-17 14:10:00,42.48,42.48,42.41,42.43,50791.0,40.6045,40.6045,40.5376,40.5567,50791.0
2023-08-17 14:15:00,42.42,42.45,42.41,42.45,77266.0,40.5471,40.5758,40.5376,40.5758,77266.0
2023-08-17 14:20:00,42.45,42.45,42.4,42.41,48825.0,40.5758,40.5758,40.528,40.5376,48825.0
2023-08-17 14:25:00,42.42,42.47,42.38,42.47,116239.0,40.5471,40.5949,40.5089,40.5949,116239.0
2023-08-17 14:30:00,42.47,42.47,42.41,42.41,74076.0,40.5949,40.5949,40.5376,40.5376,74076.0
2023-08-17 14:35:00,42.42,42.47,42.41,42.47,71601.0,40.5471,40.5949,40.5376,40.5949,71601.0
2023-08-17 14:40:00,42.47,42.48,42.44,42.48,65542.0,40.5949,40.6045,40.5663,40.6045,65542.0
2023-08-17 14:45:00,42.48,42.48,42.4,42.42,143690.0,40.6045,40.6045,40.528,40.5471,143690.0
2023-08-17 14:50:00,42.41,42.45,42.4,42.41,89572.0,40.5376,40.5758,40.528,40.5376,89572.0
2023-08-17 14:55:00,42.4,42.4,42.33,42.34,97411.0,40.528,40.528,40.4611,40.4707,97411.0
2023-08-17 15:00:00,42.34,42.39,42.31,42.31,238174.0,40.4707,40.5185,40.442,40.442,238174.0
2023-08-17 15:05:00,42.31,42.36,42.3,42.33,109802.0,40.442,40.4898,40.4324,40.4611,109802.0
2023-08-17 15:10:00,42.33,42.35,42.28,42.31,112541.0,40.4611,40.4802,40.4133,40.442,112541.0
2023-08-17 15:15:00,42.31,42.34,42.26,42.33,101627.0,40.442,40.4707,40.3942,40.4611,101627.0
2023-08-17 15:20:00,42.34,42.35,42.26,42.28,83699.0,40.4707,40.4802,40.3942,40.4133,83699.0
2023-08-17 15:25:00,42.29,42.39,42.28,42.38,190523.0,40.4229,40.5185,40.4133,40.5089,190523.0
2023-08-17 15:30:00,42.38,42.44,42.37,42.4,161990.0,40.5089,40.5663,40.4994,40.528,161990.0
2023-08-17 15:35:00,42.39,42.45,42.38,42.44,161755.0,40.5185,40.5758,40.5089,40.5663,161755.0
2023-08-17 15:40:00,42.44,42.48,42.41,42.43,273434.0,40.5663,40.6045,40.5376,40.5567,273434.0
2023-08-17 15:45:00,42.42,42.49,42.4,42.46,210985.0,40.5471,40.6141,40.528,40.5854,210985.0
2023-08-17 15:50:00,42.46,42.57,42.46,42.57,537708.0,40.5854,40.6905,40.5854,40.6905,537708.0
2023-08-17 15:55:00,42.57,42.58,42.45,42.45,875384.0,40.6905,40.7001,40.5758,40.5758,875384.0
2023-08-18 09:30:00,42.1,42.4,42.05,42.38,681701.0,40.2413,40.528,40.1935,40.5089,681701.0
2023-08-18 09:35:00,42.39,42.47,42.26,42.46,155869.0,40.5185,40.5949,40.3942,40.5854,155869.0
2023-08-18 09:40:00,42.46,42.5,42.34,42.45,130718.0,40.5854,40.6236,40.4707,40.5758,130718.0
2023-08-18 09:45:00,42.45,42.71,42.44,42.68,138892.0,40.5758,40.8243,40.5663,40.7957,138892.0
2023-08-18 09:50:00,42.68,42.79,42.67,42.79,128782.0,40.7957,40.9008,40.7861,40.9008,128782.0
2023-08-18 09:55:00,42.78,42.78,42.67,42.68,83073.0,40.8913,40.8913,40.7861,40.7957,83073.0
2023-08-18 10:00:00,42.67,42.7,42.63,42.69,124339.0,40.7861,40.8148,40.7479,40.8052,124339.0
2023-08-18 10:05:00,42.68,42.74,42.65,42.7,140093.0,40.7957,40.853,40.767,40.8148,140093.0
2023-08-18 10:10:00,42.7,42.71,42.56,42.57,100807.0,40.8148,40.8243,40.681,40.6905,100807.0
2023-08-18 10:15:00,42.57,42.58,42.47,42.55,115512.0,40.6905,40.7001,40.5949,40.6714,115512.0
2023-08-18 10:20:00,42.54,42.6,42.52,42.57,175278.0,40.6619,40.7192,40.6427,40.6905,175278.0
2023-08-18 10:25:00,42.57,42.58,42.5,42.54,179922.0,40.6905,40.7001,40.6236,40.6619,179922.0
2023-08-18 10:30:00,42.54,42.58,42.44,42.47,114569.0,40.6619,40.7001,40.5663,40.5949,114569.0
2023-08-18 10:35:00,42.47,42.52,42.45,42.49,70417.0,40.5949,40.6427,40.5758,40.6141,70417.0
2023-08-18 10:40:00,42.48,42.51,42.43,42.44,101474.0,40.6045,40.6332,40.5567,40.5663,101474.0
2023-08-18 10:45:00,42.44,42.5,42.43,42.5,80377.0,40.5663,40.6236,40.5567,40.6236,80377.0
2023-08-18 10:50:00,42.5,42.51,42.42,42.46,77370.0,40.6236,40.6332,40.5471,40.5854,77370.0
2023-08-18 10:55:00,42.46,42.53,42.44,42.5,63252.0,40.5854,40.6523,40.5663,40.6236,63252.0
2023-08-18 11:00:00,42.51,42.61,42.51,42.6,57569.0,40.6332,40.7288,40.6332,40.7192,57569.0
2023-08-18 11:05:00,42.59,42.62,42.57,42.61,63620.0,40.7096,40.7383,40.6905,40.7288,63620.0
2023-08-18 11:10:00,42.61,42.63,42.59,42.61,77760.0,40.7288,40.7479,40.7096,40.7288,77760.0
2023-08-18 11:15:00,42.6,42.62,42.56,42.59,68658.0,40.7192,40.7383,40.681,40.7096,68658.0
2023-08-18 11:20:00,42.58,42.68,42.58,42.62,129176.0,40.7001,40.7957,40.7001,40.7383,129176.0
2023-08-18 11:25:00,42.62,42.63,42.54,42.55,237499.0,40.7383,40.7479,40.6619,40.6714,237499.0
2023-08-18 11:30:00,42.55,42.59,42.52,42.59,98512.0,40.6714,40.7096,40.6427,40.7096,98512.0
2023-08-18 11:35:00,42.59,42.62,42.53,42.54,43332.0,40.7096,40.7383,40.6523,40.6619,43332.0
2023-08-18 11:40:00,42.54,42.61,42.5,42.61,43793.0,40.6619,40.7288,40.6236,40.7288,43793.0
2023-08-18 11:45:00,42.6,42.6,42.54,42.55,47176.0,40.7192,40.7192,40.6619,40.6714,47176.0
2023-08-18 11:50:00,42.55,42.58,42.54,42.56,45671.0,40.6714,40.7001,40.6619,40.681,45671.0
2023-08-18 11:55:00,42.55,42.57,42.53,42.57,49027.0,40.6714,40.6905,40.6523,40.6905,49027.0
2023-08-18 12:00:00,42.57,42.62,42.54,42.6,56248.0,40.6905,40.7383,40.6619,40.7192,56248.0
2023-08-18 12:05:00,42.59,42.6,42.52,42.52,38536.0,40.7096,40.7192,40.6427,40.6427,38536.0
2023-08-18 12:10:00,42.52,42.52,42.48,42.49,41697.0,40.6427,40.6427,40.6045,40.6141,41697.0
2023-08-18 12:15:00,42.49,42.5,42.44,42.45,42823.0,40.6141,40.6236,40.5663,40.5758,42823.0
2023-08-18 12:20:00,42.44,42.5,42.43,42.5,67633.0,40.5663,40.6236,40.5567,40.6236,67633.0
2023-08-18 12:25:00,42.5,42.5,42.44,42.44,41260.0,40.6236,40.6236,40.5663,40.5663,41260.0
2023-08-18 12:30:00,42.44,42.5,42.43,42.48,35276.0,40.5663,40.6236,40.5567,40.6045,35276.0
2023-08-18 12:35:00,42.49,42.54,42.48,42.52,85032.0,40.6141,40.6619,40.6045,40.6427,85032.0
2023-08-18 12:40:00,42.52,42.53,42.49,42.5,38428.0,40.6427,40.6523,40.6141,40.6236,38428.0
2023-08-18 12:45:00,42.51,42.51,42.49,42.5,57261.0,40.6332,40.6332,40.6141,40.6236,57261.0
2023-08-18 12:50:00,42.51,42.51,42.48,42.5,73835.0,40.6332,40.6332,40.6045,40.6236,73835.0
2023-08-18 12:55:00,42.5,42.5,42.46,42.48,46999.0,40.6236,40.6236,40.5854,40.6045,46999.0
2023-08-18 13:00:00,42.48,42.49,42.43,42.44,33126.0,40.6045,40.6141,40.5567,40.5663,33126.0
2023-08-18 13:05:00,42.43,42.45,42.38,42.41,71451.0,40.5567,40.5758,40.5089,40.5376,71451.0
2023-08-18 13:10:00,42.4,42.41,42.37,42.39,26040.0,40.528,40.5376,40.4994,40.5185,26040.0
2023-08-18 13:15:00,42.38,42.4,42.36,42.37,25596.0,40.5089,40.528,40.4898,40.4994,25596.0
2023-08-18 13:20:00,42.37,42.39,42.36,42.37,38201.0,40.4994,40.5185,40.4898,40.4994,38201.0
2023-08-18 13:25:00,42.37,42.43,42.35,42.41,33348.0,40.4994,40.5567,40.4802,40.5376,33348.0
2023-08-18 13:30:00,42.42,42.46,42.41,42.45,41232.0,40.5471,40.5854,40.5376,40.5758,41232.0
2023-08-18 13:35:00,42.45,42.46,42.41,42.41,26313.0,40.5758,40.5854,40.5376,40.5376,26313.0
2023-08-18 13:40:00,42.41,42.45,42.4,42.45,34899.0,40.5376,40.5758,40.528,40.5758,34899.0
2023-08-18 13:45:00,42.45,42.47,42.43,42.45,67782.0,40.5758,40.5949,40.5567,40.5758,67782.0
2023-08-18 13:50:00,42.44,42.52,42.43,42.52,53368.0,40.5663,40.6427,40.5567,40.6427,53368.0
2023-08-18 13:55:00,42.52,42.52,42.44,42.45,43672.0,40.6427,40.6427,40.5663,40.5758,43672.0
2023-08-18 14:00:00,42.46,42.5,42.45,42.5,36762.0,40.5854,40.6236,40.5758,40.6236,36762.0
2023-08-18 14:05:00,42.5,42.5,42.45,42.46,40194.0,40.6236,40.6236,40.5758,40.5854,40194.0
2023-08-18 14:10:00,42.45,42.46,42.4,42.45,47769.0,40.5758,40.5854,40.528,40.5758,47769.0
2023-08-18 14:15:00,42.45,42.5,42.44,42.45,42459.0,40.5758,40.6236,40.5663,40.5758,42459.0
2023-08-18 14:20:00,42.45,42.46,42.38,42.39,28887.0,40.5758,40.5854,40.5089,40.5185,28887.0
2023-08-18 14:25:00,42.39,42.41,42.38,42.4,42897.0,40.5185,40.5376,40.5089,40.528,42897.0
2023-08-18 14:30:00,42.4,42.45,42.38,42.44,43056.0,40.528,40.5758,40.5089,40.5663,43056.0
2023-08-18 14:35:00,42.43,42.44,42.41,42.42,39849.0,40.5567,40.5663,40.5376,40.5471,39849.0
2023-08-18 14:40:00,42.42,42.47,42.42,42.44,95989.0,40.5471,40.5949,40.5471,40.5663,95989.0
2023-08-18 14:45:00,42.44,42.45,42.41,42.41,62254.0,40.5663,40.5758,40.5376,40.5376,62254.0
2023-08-18 14:50:00,42.41,42.41,42.37,42.37,57249.0,40.5376,40.5376,40.4994,40.4994,57249.0
2023-08-18 14:55:00,42.36,42.4,42.35,42.37,56175.0,40.4898,40.528,40.4802,40.4994,56175.0
2023-08-18 15:00:00,42.36,42.38,42.31,42.38,75286.0,40.4898,40.5089,40.442,40.5089,75286.0
2023-08-18 15:05:00,42.38,42.44,42.36,42.41,84352.0,40.5089,40.5663,40.4898,40.5376,84352.0
2023-08-18 15:10:00,42.41,42.44,42.36,42.4,124243.0,40.5376,40.5663,40.4898,40.528,124243.0
2023-08-18 15:15:00,42.4,42.43,42.38,42.41,107513.0,40.528,40.5567,40.5089,40.5376,107513.0
2023-08-18 15:20:00,42.41,42.43,42.35,42.37,93303.0,40.5376,40.5567,40.4802,40.4994,93303.0
2023-08-18 15:25:00,42.37,42.43,42.36,42.43,105705.0,40.4994,40.5567,40.4898,40.5567,105705.0
2023-08-18 15:30:00,42.42,42.45,42.39,42.4,117001.0,40.5471,40.5758,40.5185,40.528,117001.0
2023-08-18 15:35:00,42.4,42.42,42.37,42.41,111516.0,40.528,40.5471,40.4994,40.5376,111516.0
2023-08-18 15:40:00,42.42,42.52,42.41,42.51,137334.0,40.5471,40.6427,40.5376,40.6332,137334.0
2023-08-18 15:45:00,42.5,42.6,42.5,42.55,151436.0,40.6236,40.7192,40.6236,40.6714,151436.0
2023-08-18 15:50:00,42.55,42.57,42.49,42.5,305435.0,40.6714,40.6905,40.6141,40.6236,305435.0
2023-08-18 15:55:00,42.5,42.52,42.46,42.52,566484.0,40.6236,40.6427,40.5854,40.6427,566484.0
2023-08-21 09:30:00,42.65,42.87,42.65,42.78,231462.0,40.767,40.9773,40.767,40.8913,231462.0
2023-08-21 09:35:00,42.79,42.8,42.69,42.74,79267.0,40.9008,40.9104,40.8052,40.853,79267.0
2023-08-21 09:40:00,42.73,42.74,42.54,42.55,128825.0,40.8435,40.853,40.6619,40.6714,128825.0
2023-08-21 09:45:00,42.56,42.58,42.51,42.57,75570.0,40.681,40.7001,40.6332,40.6905,75570.0
2023-08-21 09:50:00,42.57,42.6,42.47,42.53,61576.0,40.6905,40.7192,40.5949,40.6523,61576.0
2023-08-21 09:55:00,42.52,42.61,42.48,42.6,196657.0,40.6427,40.7288,40.6045,40.7192,196657.0
2023-08-21 10:00:00,42.62,42.62,42.52,42.58,106714.0,40.7383,40.7383,40.6427,40.7001,106714.0
2023-08-21 10:05:00,42.58,42.66,42.55,42.6,106910.0,40.7001,40.7766,40.6714,40.7192,106910.0
2023-08-21 10:10:00,42.59,42.65,42.53,42.55,96455.0,40.7096,40.767,40.6523,40.6714,96455.0
2023-08-21 10:15:00,42.54,42.6,42.5,42.6,116950.0,40.6619,40.7192,40.6236,40.7192,116950.0
2023-08-21 10:20:00,42.6,42.61,42.52,42.53,280474.0,40.7192,40.7288,40.6427,40.6523,280474.0
2023-08-21 10:25:00,42.53,42.53,42.44,42.48,134191.0,40.6523,40.6523,40.5663,40.6045,134191.0
2023-08-21 10:30:00,42.49,42.49,42.39,42.41,127446.0,40.6141,40.6141,40.5185,40.5376,127446.0
2023-08-21 10:35:00,42.4,42.43,42.37,42.41,122392.0,40.528,40.5567,40.4994,40.5376,122392.0
2023-08-21 10:40:00,42.4,42.43,42.3,42.37,174896.0,40.528,40.5567,40.4324,40.4994,174896.0
2023-08-21 10:45:00,42.37,42.44,42.36,42.44,115055.0,40.4994,40.5663,40.4898,40.5663,115055.0
2023-08-21 10:50:00,42.44,42.48,42.41,42.47,172597.0,40.5663,40.6045,40.5376,40.5949,172597.0
2023-08-21 10:55:00,42.46,42.57,42.44,42.56,111680.0,40.5854,40.6905,40.5663,40.681,111680.0
2023-08-21 11:00:00,42.56,42.62,42.55,42.59,116587.0,40.681,40.7383,40.6714,40.7096,116587.0
2023-08-21 11:05:00,42.58,42.62,42.57,42.58,113341.0,40.7001,40.7383,40.6905,40.7001,113341.0
2023-08-21 11:10:00,42.58,42.61,42.55,42.55,146097.0,40.7001,40.7288,40.6714,40.6714,146097.0
2023-08-21 11:15:00,42.55,42.55,42.48,42.5,93934.0,40.6714,40.6714,40.6045,40.6236,93934.0
2023-08-21 11:20:00,42.51,42.52,42.43,42.45,92526.0,40.6332,40.6427,40.5567,40.5758,92526.0
2023-08-21 11:25:00,42.45,42.49,42.42,42.44,67794.0,40.5758,40.6141,40.5471,40.5663,67794.0
2023-08-21 11:30:00,42.44,42.49,42.43,42.46,100538.0,40.5663,40.6141,40.5567,40.5854,100538.0
2023-08-21 11:35:00,42.46,42.48,42.35,42.38,102900.0,40.5854,40.6045,40.4802,40.5089,102900.0
2023-08-21 11:40:00,42.38,42.41,42.35,42.36,145966.0,40.5089,40.5376,40.4802,40.4898,145966.0
2023-08-21 11:45:00,42.36,42.39,42.23,42.24,85670.0,40.4898,40.5185,40.3655,40.3751,85670.0
2023-08-21 11:50:00,42.23,42.27,42.22,42.26,106316.0,40.3655,40.4038,40.356,40.3942,106316.0
2023-08-21 11:55:00,42.26,42.32,42.25,42.3,113988.0,40.3942,40.4516,40.3847,40.4324,113988.0
2023-08-21 12:00:00,42.3,42.31,42.25,42.27,47356.0,40.4324,40.442,40.3847,40.4038,47356.0
2023-08-21 12:05:00,42.27,42.3,42.24,42.27,42425.0,40.4038,40.4324,40.3751,40.4038,42425.0
2023-08-21 12:10:00,42.26,42.27,42.21,42.26,41826.0,40.3942,40.4038,40.3464,40.3942,41826.0
2023-08-21 12:15:00,42.25,42.27,42.22,42.23,65524.0,40.3847,40.4038,40.356,40.3655,65524.0
2023-08-21 12:20:00,42.23,42.27,42.2,42.24,45965.0,40.3655,40.4038,40.3369,40.3751,45965.0
2023-08-21 12:25:00,42.25,42.28,42.23,42.28,46841.0,40.3847,40.4133,40.3655,40.4133,46841.0
2023-08-21 12:30:00,42.28,42.28,42.24,42.27,37975.0,40.4133,40.4133,40.3751,40.4038,37975.0
2023-08-21 12:35:00,42.27,42.28,42.21,42.24,46411.0,40.4038,40.4133,40.3464,40.3751,46411.0
2023-08-21 12:40:00,42.23,42.26,42.21,42.23,53348.0,40.3655,40.3942,40.3464,40.3655,53348.0
2023-08-21 12:45:00,42.23,42.25,42.21,42.21,51872.0,40.3655,40.3847,40.3464,40.3464,51872.0
2023-08-21 12:50:00,42.22,42.23,42.16,42.16,48913.0,40.356,40.3655,40.2986,40.2986,48913.0
2023-08-21 12:55:00,42.16,42.19,42.14,42.18,66107.0,40.2986,40.3273,40.2795,40.3177,66107.0
2023-08-21 13:00:00,42.17,42.23,42.17,42.22,97214.0,40.3082,40.3655,40.3082,40.356,97214.0
2023-08-21 13:05:00,42.21,42.24,42.17,42.2,69086.0,40.3464,40.3751,40.3082,40.3369,69086.0
2023-08-21 13:10:00,42.2,42.2,42.15,42.16,70485.0,40.3369,40.3369,40.2891,40.2986,70485.0
2023-08-21 13:15:00,42.15,42.17,42.12,42.16,101004.0,40.2891,40.3082,40.2604,40.2986,101004.0
2023-08-21 13:20:00,42.17,42.22,42.17,42.21,54228.0,40.3082,40.356,40.3082,40.3464,54228.0
2023-08-21 13:25:00,42.21,42.26,42.2,42.25,61241.0,40.3464,40.3942,40.3369,40.3847,61241.0
2023-08-21 13:30:00,42.25,42.25,42.19,42.2,71051.0,40.3847,40.3847,40.3273,40.3369,71051.0
2023-08-21 13:35:00,42.19,42.2,42.14,42.16,88819.0,40.3273,40.3369,40.2795,40.2986,88819.0
2023-08-21 13:40:00,42.17,42.18,42.13,42.14,62099.0,40.3082,40.3177,40.27,40.2795,62099.0
2023-08-21 13:45:00,42.15,42.18,42.12,42.16,64771.0,40.2891,40.3177,40.2604,40.2986,64771.0
2023-08-21 13:50:00,42.16,42.18,42.15,42.18,44546.0,40.2986,40.3177,40.2891,40.3177,44546.0
2023-08-21 13:55:00,42.18,42.21,42.12,42.21,140094.0,40.3177,40.3464,40.2604,40.3464,140094.0
2023-08-21 14:00:00,42.21,42.24,42.19,42.2,52869.0,40.3464,40.3751,40.3273,40.3369,52869.0
2023-08-21 14:05:00,42.2,42.21,42.19,42.2,50334.0,40.3369,40.3464,40.3273,40.3369,50334.0
2023-08-21 14:10:00,42.19,42.25,42.18,42.25,76607.0,40.3273,40.3847,40.3177,40.3847,76607.0
2023-08-21 14:15:00,42.25,42.27,42.22,42.26,119664.0,40.3847,40.4038,40.356,40.3942,119664.0
2023-08-21 14:20:00,42.26,42.28,42.25,42.26,88706.0,40.3942,40.4133,40.3847,40.3942,88706.0
2023-08-21 14:25:00,42.27,42.3,42.25,42.27,135990.0,40.4038,40.4324,40.3847,40.4038,135990.0
2023-08-21 14:30:00,42.27,42.28,42.21,42.22,101013.0,40.4038,40.4133,40.3464,40.356,101013.0
2023-08-21 14:35:00,42.23,42.26,42.21,42.23,79928.0,40.3655,40.3942,40.3464,40.3655,79928.0
2023-08-21 14:40:00,42.23,42.28,42.22,42.26,71186.0,40.3655,40.4133,40.356,40.3942,71186.0
2023-08-21 14:45:00,42.26,42.31,42.24,42.3,77887.0,40.3942,40.442,40.3751,40.4324,77887.0
2023-08-21 14:50:00,42.3,42.31,42.28,42.29,61622.0,40.4324,40.442,40.4133,40.4229,61622.0
2023-08-21 14:55:00,42.28,42.3,42.27,42.27,51637.0,40.4133,40.4324,40.4038,40.4038,51637.0
2023-08-21 15:00:00,42.28,42.38,42.27,42.36,104844.0,40.4133,40.5089,40.4038,40.4898,104844.0
2023-08-21 15:05:00,42.36,42.4,42.35,42.4,82153.0,40.4898,40.528,40.4802,40.528,82153.0
2023-08-21 15:10:00,42.4,42.41,42.38,42.4,65580.0,40.528,40.5376,40.5089,40.528,65580.0
2023-08-21 15:15:00,42.4,42.45,42.39,42.44,53390.0,40.528,40.5758,40.5185,40.5663,53390.0
2023-08-21 15:20:00,42.43,42.46,42.42,42.44,59950.0,40.5567,40.5854,40.5471,40.5663,59950.0
2023-08-21 15:25:00,42.44,42.45,42.41,42.43,73161.0,40.5663,40.5758,40.5376,40.5567,73161.0
2023-08-21 15:30:00,42.43,42.46,42.41,42.44,75204.0,40.5567,40.5854,40.5376,40.5663,75204.0
2023-08-21 15:35:00,42.44,42.47,42.34,42.4,304942.0,40.5663,40.5949,40.4707,40.528,304942.0
2023-08-21 15:40:00,42.39,42.48,42.39,42.48,169406.0,40.5185,40.6045,40.5185,40.6045,169406.0
2023-08-21 15:45:00,42.48,42.52,42.47,42.5,152753.0,40.6045,40.6427,40.5949,40.6236,152753.0
2023-08-21 15:50:00,42.5,42.51,42.47,42.48,272225.0,40.6236,40.6332,40.5949,40.6045,272225.0
2023-08-21 15:55:00,42.48,42.49,42.44,42.48,616430.0,40.6045,40.6141,40.5663,40.6045,616430.0
2023-08-22 09:30:00,42.46,42.54,42.35,42.42,103289.0,40.5854,40.6619,40.4802,40.5471,103289.0
2023-08-22 09:35:00,42.41,42.57,42.4,42.5,95235.0,40.5376,40.6905,40.528,40.6236,95235.0
2023-08-22 09:40:00,42.5,42.51,42.36,42.38,133431.0,40.6236,40.6332,40.4898,40.5089,133431.0
2023-08-22 09:45:00,42.39,42.4,42.28,42.36,80297.0,40.5185,40.528,40.4133,40.4898,80297.0
2023-08-22 09:50:00,42.36,42.36,42.23,42.26,70359.0,40.4898,40.4898,40.3655,40.3942,70359.0
2023-08-22 09:55:00,42.27,42.3,42.23,42.23,72907.0,40.4038,40.4324,40.3655,40.3655,72907.0
2023-08-22 10:00:00,42.23,42.24,42.14,42.16,132615.0,40.3655,40.3751,40.2795,40.2986,132615.0
2023-08-22 10:05:00,42.16,42.17,42.02,42.02,115856.0,40.2986,40.3082,40.1648,40.1648,115856.0
2023-08-22 10:10:00,42.02,42.11,42.0,42.09,225479.0,40.1648,40.2508,40.1457,40.2317,225479.0
2023-08-22 10:15:00,42.09,42.17,42.07,42.14,237159.0,40.2317,40.3082,40.2126,40.2795,237159.0
2023-08-22 10:20:00,42.14,42.16,42.04,42.09,306311.0,40.2795,40.2986,40.1839,40.2317,306311.0
2023-08-22 10:25:00,42.09,42.11,42.03,42.07,171338.0,40.2317,40.2508,40.1744,40.2126,171338.0
2023-08-22 10:30:00,42.07,42.1,42.03,42.07,110392.0,40.2126,40.2413,40.1744,40.2126,110392.0
2023-08-22 10:35:00,42.07,42.15,42.06,42.13,198709.0,40.2126,40.2891,40.203,40.27,198709.0
2023-08-22 10:40:00,42.13,42.14,42.03,42.06,83519.0,40.27,40.2795,40.1744,40.203,83519.0
2023-08-22 10:45:00,42.05,42.07,41.99,42.02,132764.0,40.1935,40.2126,40.1361,40.1648,132764.0
2023-08-22 10:50:00,42.02,42.11,42.01,42.07,118811.0,40.1648,40.2508,40.1552,40.2126,118811.0
2023-08-22 10:55:00,42.07,42.07,42.0,42.01,108930.0,40.2126,40.2126,40.1457,40.1552,108930.0
2023-08-22 11:00:00,42.01,42.04,41.91,41.91,195193.0,40.1552,40.1839,40.0597,40.0597,195193.0
2023-08-22 11:05:00,41.91,41.94,41.83,41.87,90494.0,40.0597,40.0883,39.9832,40.0214,90494.0
2023-08-22 11:10:00,41.88,41.9,41.81,41.82,227682.0,40.031,40.0501,39.9641,39.9736,227682.0
2023-08-22 11:15:00,41.82,41.88,41.81,41.86,130462.0,39.9736,40.031,39.9641,40.0119,130462.0
2023-08-22 11:20:00,41.87,41.88,41.83,41.84,56165.0,40.0214,40.031,39.9832,39.9928,56165.0
2023-08-22 11:25:00,41.84,41.9,41.82,41.87,127242.0,39.9928,40.0501,39.9736,40.0214,127242.0
2023-08-22 11:30:00,41.88,41.94,41.86,41.93,111693.0,40.031,40.0883,40.0119,40.0788,111693.0
2023-08-22 11:35:00,41.94,42.01,41.92,41.95,134118.0,40.0883,40.1552,40.0692,40.0979,134118.0
2023-08-22 11:40:00,41.94,41.96,41.9,41.9,65028.0,40.0883,40.1075,40.0501,40.0501,65028.0
2023-08-22 11:45:00,41.9,41.91,41.88,41.9,37687.0,40.0501,40.0597,40.031,40.0501,37687.0
2023-08-22 11:50:00,41.89,41.9,41.86,41.9,62189.0,40.0405,40.0501,40.0119,40.0501,62189.0
2023-08-22 11:55:00,41.9,41.91,41.85,41.9,59159.0,40.0501,40.0597,40.0023,40.0501,59159.0
2023-08-22 12:00:00,41.89,41.96,41.89,41.95,63479.0,40.0405,40.1075,40.0405,40.0979,63479.0
2023-08-22 12:05:00,41.95,41.96,41.87,41.89,48923.0,40.0979,40.1075,40.0214,40.0405,48923.0
2023-08-22 12:10:00,41.88,41.92,41.84,41.85,67598.0,40.031,40.0692,39.9928,40.0023,67598.0
2023-08-22 12:15:00,41.85,41.91,41.84,41.9,70879.0,40.0023,40.0597,39.9928,40.0501,70879.0
2023-08-22 12:20:00,41.9,41.91,41.87,41.91,34315.0,40.0501,40.0597,40.0214,40.0597,34315.0
2023-08-22 12:25:00,41.91,41.91,41.86,41.9,38714.0,40.0597,40.0597,40.0119,40.0501,38714.0
2023-08-22 12:30:00,41.9,41.92,41.88,41.91,34845.0,40.0501,40.0692,40.031,40.0597,34845.0
2023-08-22 12:35:00,41.91,41.97,41.89,41.97,56450.0,40.0597,40.117,40.0405,40.117,56450.0
2023-08-22 12:40:00,41.96,41.97,41.92,41.92,107826.0,40.1075,40.117,40.0692,40.0692,107826.0
2023-08-22 12:45:00,41.92,41.93,41.85,41.87,73039.0,40.0692,40.0788,40.0023,40.0214,73039.0
2023-08-22 12:50:00,41.87,41.9,41.85,41.88,55286.0,40.0214,40.0501,40.0023,40.031,55286.0
2023-08-22 12:55:00,41.88,41.92,41.87,41.88,95667.0,40.031,40.0692,40.0214,40.031,95667.0
2023-08-22 13:00:00,41.87,41.88,41.81,41.85,127223.0,40.0214,40.031,39.9641,40.0023,127223.0
2023-08-22 13:05:00,41.85,41.86,41.78,41.78,71861.0,40.0023,40.0119,39.9354,39.9354,71861.0
2023-08-22 13:10:00,41.78,41.83,41.76,41.77,147557.0,39.9354,39.9832,39.9163,39.9258,147557.0
2023-08-22 13:15:00,41.77,41.78,41.73,41.74,87216.0,39.9258,39.9354,39.8876,39.8972,87216.0
2023-08-22 13:20:00,41.73,41.77,41.71,41.72,76357.0,39.8876,39.9258,39.8685,39.8781,76357.0
2023-08-22 13:25:00,41.72,41.76,41.71,41.73,67166.0,39.8781,39.9163,39.8685,39.8876,67166.0
2023-08-22 13:30:00,41.73,41.76,41.72,41.73,36541.0,39.8876,39.9163,39.8781,39.8876,36541.0
2023-08-22 13:35:00,41.73,41.77,41.72,41.75,109285.0,39.8876,39.9258,39.8781,39.9067,109285.0
2023-08-22 13:40:00,41.76,41.77,41.7,41.77,138561.0,39.9163,39.9258,39.8589,39.9258,138561.0
2023-08-22 13:45:00,41.77,41.77,41.73,41.74,96077.0,39.9258,39.9258,39.8876,39.8972,96077.0
2023-08-22 13:50:00,41.75,41.77,41.72,41.75,67310.0,39.9067,39.9258,39.8781,39.9067,67310.0
2023-08-22 13:55:00,41.75,41.81,41.74,41.77,102158.0,39.9067,39.9641,39.8972,39.9258,102158.0
2023-08-22 14:00:00,41.77,41.78,41.71,41.73,84432.0,39.9258,39.9354,39.8685,39.8876,84432.0
2023-08-22 14:05:00,41.73,41.77,41.72,41.77,155411.0,39.8876,39.9258,39.8781,39.9258,155411.0
2023-08-22 14:10:00,41.77,41.79,41.75,41.76,88809.0,39.9258,39.945,39.9067,39.9163,88809.0
2023-08-22 14:15:00,41.76,41.78,41.72,41.75,37460.0,39.9163,39.9354,39.8781,39.9067,37460.0
2023-08-22 14:20:00,41.74,41.75,41.72,41.72,38295.0,39.8972,39.9067,39.8781,39.8781,38295.0
2023-08-22 14:25:00,41.73,41.76,41.7,41.73,100519.0,39.8876,39.9163,39.8589,39.8876,100519.0
2023-08-22 14:30:00,41.74,41.76,41.72,41.75,114195.0,39.8972,39.9163,39.8781,39.9067,114195.0
2023-08-22 14:35:00,41.75,41.76,41.72,41.74,74033.0,39.9067,39.9163,39.8781,39.8972,74033.0
2023-08-22 14:40:00,41.74,41.74,41.63,41.63,130766.0,39.8972,39.8972,39.792,39.792,130766.0
2023-08-22 14:45:00,41.63,41.64,41.57,41.59,130042.0,39.792,39.8016,39.7347,39.7538,130042.0
2023-08-22 14:50:00,41.58,41.58,41.52,41.54,122956.0,39.7442,39.7442,39.6869,39.706,122956.0
2023-08-22 14:55:00,41.53,41.6,41.52,41.59,130592.0,39.6964,39.7634,39.6869,39.7538,130592.0
2023-08-22 15:00:00,41.59,41.65,41.59,41.63,178546.0,39.7538,39.8111,39.7538,39.792,178546.0
2023-08-22 15:05:00,41.63,41.67,41.61,41.66,72374.0,39.792,39.8303,39.7729,39.8207,72374.0
2023-08-22 15:10:00,41.66,41.73,41.65,41.72,115170.0,39.8207,39.8876,39.8111,39.8781,115170.0
2023-08-22 15:15:00,41.72,41.75,41.69,41.7,186420.0,39.8781,39.9067,39.8494,39.8589,186420.0
2023-08-22 15:20:00,41.71,41.71,41.63,41.65,148014.0,39.8685,39.8685,39.792,39.8111,148014.0
2023-08-22 15:25:00,41.66,41.69,41.6,41.65,186259.0,39.8207,39.8494,39.7634,39.8111,186259.0
2023-08-22 15:30:00,41.65,41.65,41.54,41.54,222047.0,39.8111,39.8111,39.706,39.706,222047.0
2023-08-22 15:35:00,41.54,41.56,41.5,41.54,220035.0,39.706,39.7251,39.6678,39.706,220035.0
2023-08-22 15:40:00,41.54,41.54,41.49,41.5,293625.0,39.706,39.706,39.6582,39.6678,293625.0
2023-08-22 15:45:00,41.49,41.5,41.43,41.44,235857.0,39.6582,39.6678,39.6009,39.6104,235857.0
2023-08-22 15:50:00,41.43,41.54,41.43,41.52,405541.0,39.6009,39.706,39.6009,39.6869,405541.0
2023-08-22 15:55:00,41.52,41.55,41.48,41.52,909516.0,39.6869,39.7156,39.6486,39.6869,909516.0
2023-08-23 09:30:00,41.56,41.58,41.28,41.38,171085.0,39.7251,39.7442,39.4575,39.5531,171085.0
2023-08-23 09:35:00,41.39,41.53,41.39,41.45,133699.0,39.5626,39.6964,39.5626,39.62,133699.0
2023-08-23 09:40:00,41.45,41.54,41.45,41.5,124602.0,39.62,39.706,39.62,39.6678,124602.0
2023-08-23 09:45:00,41.51,41.56,41.43,41.44,278487.0,39.6773,39.7251,39.6009,39.6104,278487.0
2023-08-23 09:50:00,41.45,41.5,41.33,41.37,116735.0,39.62,39.6678,39.5053,39.5435,116735.0
2023-08-23 09:55:00,41.36,41.45,41.36,41.45,115224.0,39.5339,39.62,39.5339,39.62,115224.0
2023-08-23 10:00:00,41.45,41.47,41.41,41.44,73490.0,39.62,39.6391,39.5817,39.6104,73490.0
2023-08-23 10:05:00,41.44,41.49,41.38,41.39,98787.0,39.6104,39.6582,39.5531,39.5626,98787.0
2023-08-23 10:10:00,41.38,41.39,41.32,41.34,82674.0,39.5531,39.5626,39.4957,39.5148,82674.0
2023-08-23 10:15:00,41.34,41.36,41.29,41.3,141215.0,39.5148,39.5339,39.467,39.4766,141215.0
2023-08-23 10:20:00,41.3,41.39,41.28,41.37,183407.0,39.4766,39.5626,39.4575,39.5435,183407.0
2023-08-23 10:25:00,41.37,41.4,41.33,41.36,81139.0,39.5435,39.5722,39.5053,39.5339,81139.0
2023-08-23 10:30:00,41.37,41.4,41.3,41.3,154979.0,39.5435,39.5722,39.4766,39.4766,154979.0
2023-08-23 10:35:00,41.3,41.31,41.23,41.23,109213.0,39.4766,39.4862,39.4097,39.4097,109213.0
2023-08-23 10:40:00,41.23,41.27,41.22,41.27,162037.0,39.4097,39.4479,39.4001,39.4479,162037.0
2023-08-23 10:45:00,41.27,41.33,41.24,41.32,226629.0,39.4479,39.5053,39.4192,39.4957,226629.0
2023-08-23 10:50:00,41.31,41.33,41.25,41.26,139147.0,39.4862,39.5053,39.4288,39.4384,139147.0
2023-08-23 10:55:00,41.25,41.43,41.24,41.42,189932.0,39.4288,39.6009,39.4192,39.5913,189932.0
2023-08-23 11:00:00,41.41,41.43,41.35,41.37,49696.0,39.5817,39.6009,39.5244,39.5435,49696.0
2023-08-23 11:05:00,41.37,41.47,41.36,41.46,91854.0,39.5435,39.6391,39.5339,39.6295,91854.0
2023-08-23 11:10:00,41.46,41.49,41.42,41.45,49789.0,39.6295,39.6582,39.5913,39.62,49789.0
2023-08-23 11:15:00,41.44,41.44,41.39,41.41,65734.0,39.6104,39.6104,39.5626,39.5817,65734.0
2023-08-23 11:20:00,41.41,41.45,41.41,41.44,48665.0,39.5817,39.62,39.5817,39.6104,48665.0
2023-08-23 11:25:00,41.44,41.49,41.43,41.47,91082.0,39.6104,39.6582,39.6009,39.6391,91082.0
2023-08-23 11:30:00,41.47,41.51,41.46,41.48,66662.0,39.6391,39.6773,39.6295,39.6486,66662.0
2023-08-23 11:35:00,41.49,41.5,41.44,41.5,94559.0,39.6582,39.6678,39.6104,39.6678,94559.0
2023-08-23 11:40:00,41.5,41.51,41.39,41.4,99035.0,39.6678,39.6773,39.5626,39.5722,99035.0
2023-08-23 11:45:00,41.4,41.47,41.39,41.44,171009.0,39.5722,39.6391,39.5626,39.6104,171009.0
2023-08-23 11:50:00,41.44,41.44,41.39,41.4,122447.0,39.6104,39.6104,39.5626,39.5722,122447.0
2023-08-23 11:55:00,41.4,41.44,41.38,41.39,91850.0,39.5722,39.6104,39.5531,39.5626,91850.0
2023-08-23 12:00:00,41.39,41.41,41.37,41.4,87528.0,39.5626,39.5817,39.5435,39.5722,87528.0
2023-08-23 12:05:00,41.4,41.43,41.38,41.4,63193.0,39.5722,39.6009,39.5531,39.5722,63193.0
2023-08-23 12:10:00,41.4,41.43,41.38,41.42,76365.0,39.5722,39.6009,39.5531,39.5913,76365.0
2023-08-23 12:15:00,41.41,41.43,41.4,41.43,59113.0,39.5817,39.6009,39.5722,39.6009,59113.0
2023-08-23 12:20:00,41.42,41.43,41.39,41.4,103656.0,39.5913,39.6009,39.5626,39.5722,103656.0
2023-08-23 12:25:00,41.39,41.46,41.39,41.44,120687.0,39.5626,39.6295,39.5626,39.6104,120687.0
2023-08-23 12:30:00,41.44,41.48,41.42,41.48,63053.0,39.6104,39.6486,39.5913,39.6486,63053.0
2023-08-23 12:35:00,41.48,41.48,41.43,41.45,77457.0,39.6486,39.6486,39.6009,39.62,77457.0
2023-08-23 12:40:00,41.45,41.49,41.42,41.45,89177.0,39.62,39.6582,39.5913,39.62,89177.0
2023-08-23 12:45:00,41.45,41.45,41.39,41.44,113284.0,39.62,39.62,39.5626,39.6104,113284.0
2023-08-23 12:50:00,41.44,41.45,41.41,41.44,67382.0,39.6104,39.62,39.5817,39.6104,67382.0
2023-08-23 12:55:00,41.44,41.45,41.4,41.43,73040.0,39.6104,39.62,39.5722,39.6009,73040.0
2023-08-23 13:00:00,41.43,41.46,41.4,41.46,45765.0,39.6009,39.6295,39.5722,39.6295,45765.0
2023-08-23 13:05:00,41.47,41.49,41.45,41.47,110892.0,39.6391,39.6582,39.62,39.6391,110892.0
2023-08-23 13:10:00,41.47,41.55,41.46,41.53,118527.0,39.6391,39.7156,39.6295,39.6964,118527.0
2023-08-23 13:15:00,41.52,41.59,41.52,41.59,161961.0,39.6869,39.7538,39.6869,39.7538,161961.0
2023-08-23 13:20:00,41.59,41.6,41.55,41.55,41606.0,39.7538,39.7634,39.7156,39.7156,41606.0
2023-08-23 13:25:00,41.55,41.56,41.53,41.54,46429.0,39.7156,39.7251,39.6964,39.706,46429.0
2023-08-23 13:30:00,41.54,41.58,41.53,41.55,83147.0,39.706,39.7442,39.6964,39.7156,83147.0
2023-08-23 13:35:00,41.54,41.56,41.51,41.52,70079.0,39.706,39.7251,39.6773,39.6869,70079.0
2023-08-23 13:40:00,41.52,41.52,41.5,41.52,48256.0,39.6869,39.6869,39.6678,39.6869,48256.0
2023-08-23 13:45:00,41.52,41.54,41.5,41.54,68785.0,39.6869,39.706,39.6678,39.706,68785.0
2023-08-23 13:50:00,41.54,41.56,41.52,41.53,82502.0,39.706,39.7251,39.6869,39.6964,82502.0
2023-08-23 13:55:00,41.52,41.57,41.52,41.54,60219.0,39.6869,39.7347,39.6869,39.706,60219.0
2023-08-23 14:00:00,41.55,41.62,41.53,41.58,94094.0,39.7156,39.7825,39.6964,39.7442,94094.0
2023-08-23 14:05:00,41.57,41.58,41.53,41.54,70517.0,39.7347,39.7442,39.6964,39.706,70517.0
2023-08-23 14:10:00,41.54,41.57,41.52,41.57,60153.0,39.706,39.7347,39.6869,39.7347,60153.0
2023-08-23 14:15:00,41.56,41.59,41.53,41.58,113287.0,39.7251,39.7538,39.6964,39.7442,113287.0
2023-08-23 14:20:00,41.58,41.58,41.5,41.52,97161.0,39.7442,39.7442,39.6678,39.6869,97161.0
2023-08-23 14:25:00,41.52,41.54,41.5,41.52,98080.0,39.6869,39.706,39.6678,39.6869,98080.0
2023-08-23 14:30:00,41.52,41.53,41.49,41.5,62132.0,39.6869,39.6964,39.6582,39.6678,62132.0
2023-08-23 14:35:00,41.5,41.51,41.48,41.48,59159.0,39.6678,39.6773,39.6486,39.6486,59159.0
2023-08-23 14:40:00,41.48,41.51,41.47,41.48,83239.0,39.6486,39.6773,39.6391,39.6486,83239.0
2023-08-23 14:45:00,41.48,41.51,41.47,41.51,65533.0,39.6486,39.6773,39.6391,39.6773,65533.0
2023-08-23 14:50:00,41.51,41.54,41.49,41.52,78218.0,39.6773,39.706,39.6582,39.6869,78218.0
2023-08-23 14:55:00,41.52,41.54,41.5,41.54,86613.0,39.6869,39.706,39.6678,39.706,86613.0
2023-08-23 15:00:00,41.54,41.56,41.5,41.56,127051.0,39.706,39.7251,39.6678,39.7251,127051.0
2023-08-23 15:05:00,41.56,41.58,41.51,41.52,171872.0,39.7251,39.7442,39.6773,39.6869,171872.0
2023-08-23 15:10:00,41.52,41.53,41.49,41.51,86755.0,39.6869,39.6964,39.6582,39.6773,86755.0
2023-08-23 15:15:00,41.5,41.52,41.48,41.51,92743.0,39.6678,39.6869,39.6486,39.6773,92743.0
2023-08-23 15:20:00,41.51,41.51,41.44,41.48,141392.0,39.6773,39.6773,39.6104,39.6486,141392.0
2023-08-23 15:25:00,41.48,41.53,41.47,41.49,81724.0,39.6486,39.6964,39.6391,39.6582,81724.0
2023-08-23 15:30:00,41.49,41.52,41.46,41.49,146369.0,39.6582,39.6869,39.6295,39.6582,146369.0
2023-08-23 15:35:00,41.49,41.52,41.49,41.51,87959.0,39.6582,39.6869,39.6582,39.6773,87959.0
2023-08-23 15:40:00,41.51,41.58,41.5,41.58,141675.0,39.6773,39.7442,39.6678,39.7442,141675.0
2023-08-23 15:45:00,41.59,41.64,41.58,41.59,154191.0,39.7538,39.8016,39.7442,39.7538,154191.0
2023-08-23 15:50:00,41.59,41.61,41.54,41.57,261559.0,39.7538,39.7729,39.706,39.7347,261559.0
2023-08-23 15:55:00,41.57,41.62,41.5,41.62,731055.0,39.7347,39.7825,39.6678,39.7825,731055.0
2023-08-24 09:30:00,41.45,41.73,41.45,41.63,168600.0,39.62,39.8876,39.62,39.792,168600.0
2023-08-24 09:35:00,41.64,41.79,41.63,41.71,76838.0,39.8016,39.945,39.792,39.8685,76838.0
2023-08-24 09:40:00,41.71,41.71,41.56,41.58,99208.0,39.8685,39.8685,39.7251,39.7442,99208.0
2023-08-24 09:45:00,41.58,41.85,41.55,41.82,104646.0,39.7442,40.0023,39.7156,39.9736,104646.0
2023-08-24 09:50:00,41.82,41.97,41.81,41.95,119884.0,39.9736,40.117,39.9641,40.0979,119884.0
2023-08-24 09:55:00,41.95,42.18,41.94,42.14,173434.0,40.0979,40.3177,40.0883,40.2795,173434.0
2023-08-24 10:00:00,42.14,42.17,42.01,42.02,137608.0,40.2795,40.3082,40.1552,40.1648,137608.0
2023-08-24 10:05:00,42.02,42.05,41.94,41.96,69953.0,40.1648,40.1935,40.0883,40.1075,69953.0
2023-08-24 10:10:00,41.96,41.97,41.89,41.93,46435.0,40.1075,40.117,40.0405,40.0788,46435.0
2023-08-24 10:15:00,41.93,41.98,41.9,41.98,64722.0,40.0788,40.1266,40.0501,40.1266,64722.0
2023-08-24 10:20:00,41.98,42.0,41.93,41.97,83177.0,40.1266,40.1457,40.0788,40.117,83177.0
2023-08-24 10:25:00,41.97,42.08,41.97,42.01,95872.0,40.117,40.2222,40.117,40.1552,95872.0
2023-08-24 10:30:00,42.01,42.02,41.92,41.96,147373.0,40.1552,40.1648,40.0692,40.1075,147373.0
2023-08-24 10:35:00,41.95,42.01,41.92,41.98,87949.0,40.0979,40.1552,40.0692,40.1266,87949.0
2023-08-24 10:40:00,41.98,42.02,41.86,41.89,101944.0,40.1266,40.1648,40.0119,40.0405,101944.0
2023-08-24 10:45:00,41.89,41.9,41.77,41.81,55936.0,40.0405,40.0501,39.9258,39.9641,55936.0
2023-08-24 10:50:00,41.8,41.85,41.78,41.83,41785.0,39.9545,40.0023,39.9354,39.9832,41785.0
2023-08-24 10:55:00,41.84,41.86,41.75,41.77,42430.0,39.9928,40.0119,39.9067,39.9258,42430.0
2023-08-24 11:00:00,41.76,41.76,41.71,41.75,76869.0,39.9163,39.9163,39.8685,39.9067,76869.0
2023-08-24 11:05:00,41.75,41.8,41.75,41.77,54648.0,39.9067,39.9545,39.9067,39.9258,54648.0
2023-08-24 11:10:00,41.77,41.8,41.71,41.72,60005.0,39.9258,39.9545,39.8685,39.8781,60005.0
2023-08-24 11:15:00,41.72,41.75,41.68,41.7,43937.0,39.8781,39.9067,39.8398,39.8589,43937.0
2023-08-24 11:20:00,41.7,41.76,41.69,41.76,42324.0,39.8589,39.9163,39.8494,39.9163,42324.0
2023-08-24 11:25:00,41.75,41.77,41.68,41.72,47158.0,39.9067,39.9258,39.8398,39.8781,47158.0
2023-08-24 11:30:00,41.71,41.73,41.67,41.68,62548.0,39.8685,39.8876,39.8303,39.8398,62548.0
2023-08-24 11:35:00,41.67,41.69,41.64,41.64,45180.0,39.8303,39.8494,39.8016,39.8016,45180.0
2023-08-24 11:40:00,41.64,41.68,41.61,41.65,120881.0,39.8016,39.8398,39.7729,39.8111,120881.0
2023-08-24 11:45:00,41.64,41.64,41.57,41.62,38644.0,39.8016,39.8016,39.7347,39.7825,38644.0
2023-08-24 11:50:00,41.62,41.65,41.61,41.62,39692.0,39.7825,39.8111,39.7729,39.7825,39692.0
2023-08-24 11:55:00,41.62,41.64,41.58,41.59,44029.0,39.7825,39.8016,39.7442,39.7538,44029.0
2023-08-24 12:00:00,41.59,41.63,41.58,41.62,50559.0,39.7538,39.792,39.7442,39.7825,50559.0
2023-08-24 12:05:00,41.62,41.67,41.61,41.63,43939.0,39.7825,39.8303,39.7729,39.792,43939.0
2023-08-24 12:10:00,41.63,41.64,41.56,41.62,185267.0,39.792,39.8016,39.7251,39.7825,185267.0
2023-08-24 12:15:00,41.62,41.66,41.57,41.6,68273.0,39.7825,39.8207,39.7347,39.7634,68273.0
2023-08-24 12:20:00,41.61,41.69,41.6,41.68,49453.0,39.7729,39.8494,39.7634,39.8398,49453.0
2023-08-24 12:25:00,41.68,41.69,41.61,41.62,38574.0,39.8398,39.8494,39.7729,39.7825,38574.0
2023-08-24 12:30:00,41.61,41.65,41.6,41.62,42811.0,39.7729,39.8111,39.7634,39.7825,42811.0
2023-08-24 12:35:00,41.61,41.64,41.58,41.62,37829.0,39.7729,39.8016,39.7442,39.7825,37829.0
2023-08-24 12:40:00,41.61,41.65,41.6,41.61,46834.0,39.7729,39.8111,39.7634,39.7729,46834.0
2023-08-24 12:45:00,41.61,41.62,41.58,41.62,40912.0,39.7729,39.7825,39.7442,39.7825,40912.0
2023-08-24 12:50:00,41.61,41.62,41.56,41.59,35061.0,39.7729,39.7825,39.7251,39.7538,35061.0
2023-08-24 12:55:00,41.58,41.58,41.52,41.52,37325.0,39.7442,39.7442,39.6869,39.6869,37325.0
2023-08-24 13:00:00,41.53,41.55,41.49,41.5,51166.0,39.6964,39.7156,39.6582,39.6678,51166.0
2023-08-24 13:05:00,41.5,41.53,41.48,41.53,38826.0,39.6678,39.6964,39.6486,39.6964,38826.0
2023-08-24 13:10:00,41.53,41.54,41.46,41.48,34504.0,39.6964,39.706,39.6295,39.6486,34504.0
2023-08-24 13:15:00,41.48,41.49,41.43,41.45,34875.0,39.6486,39.6582,39.6009,39.62,34875.0
2023-08-24 13:20:00,41.45,41.47,41.42,41.43,43300.0,39.62,39.6391,39.5913,39.6009,43300.0
2023-08-24 13:25:00,41.43,41.44,41.41,41.43,52930.0,39.6009,39.6104,39.5817,39.6009,52930.0
2023-08-24 13:30:00,41.42,41.48,41.4,41.44,70227.0,39.5913,39.6486,39.5722,39.6104,70227.0
2023-08-24 13:35:00,41.43,41.48,41.41,41.48,53448.0,39.6009,39.6486,39.5817,39.6486,53448.0
2023-08-24 13:40:00,41.48,41.53,41.46,41.47,85864.0,39.6486,39.6964,39.6295,39.6391,85864.0
2023-08-24 13:45:00,41.48,41.51,41.47,41.48,39155.0,39.6486,39.6773,39.6391,39.6486,39155.0
2023-08-24 13:50:00,41.47,41.5,41.45,41.48,68261.0,39.6391,39.6678,39.62,39.6486,68261.0
2023-08-24 13:55:00,41.49,41.53,41.48,41.51,67935.0,39.6582,39.6964,39.6486,39.6773,67935.0
2023-08-24 14:00:00,41.51,41.55,41.48,41.48,51593.0,39.6773,39.7156,39.6486,39.6486,51593.0
2023-08-24 14:05:00,41.48,41.48,41.43,41.45,53638.0,39.6486,39.6486,39.6009,39.62,53638.0
2023-08-24 14:10:00,41.45,41.48,41.43,41.45,76551.0,39.62,39.6486,39.6009,39.62,76551.0
2023-08-24 14:15:00,41.46,41.47,41.38,41.39,75416.0,39.6295,39.6391,39.5531,39.5626,75416.0
2023-08-24 14:20:00,41.39,41.43,41.38,41.41,56555.0,39.5626,39.6009,39.5531,39.5817,56555.0
2023-08-24 14:25:00,41.4,41.42,41.38,41.4,69550.0,39.5722,39.5913,39.5531,39.5722,69550.0
2023-08-24 14:30:00,41.4,41.43,41.39,41.43,55988.0,39.5722,39.6009,39.5626,39.6009,55988.0
2023-08-24 14:35:00,41.43,41.43,41.38,41.41,67829.0,39.6009,39.6009,39.5531,39.5817,67829.0
2023-08-24 14:40:00,41.41,41.46,41.39,41.45,67570.0,39.5817,39.6295,39.5626,39.62,67570.0
2023-08-24 14:45:00,41.45,41.48,41.42,41.42,70189.0,39.62,39.6486,39.5913,39.5913,70189.0
2023-08-24 14:50:00,41.43,41.48,41.42,41.48,57708.0,39.6009,39.6486,39.5913,39.6486,57708.0
2023-08-24 14:55:00,41.48,41.5,41.46,41.48,77060.0,39.6486,39.6678,39.6295,39.6486,77060.0
2023-08-24 15:00:00,41.48,41.51,41.44,41.45,115898.0,39.6486,39.6773,39.6104,39.62,115898.0
2023-08-24 15:05:00,41.45,41.51,41.44,41.49,113866.0,39.62,39.6773,39.6104,39.6582,113866.0
2023-08-24 15:10:00,41.48,41.52,41.47,41.48,115421.0,39.6486,39.6869,39.6391,39.6486,115421.0
2023-08-24 15:15:00,41.48,41.53,41.48,41.51,99336.0,39.6486,39.6964,39.6486,39.6773,99336.0
2023-08-24 15:20:00,41.51,41.55,41.5,41.54,123918.0,39.6773,39.7156,39.6678,39.706,123918.0
2023-08-24 15:25:00,41.54,41.55,41.5,41.52,128319.0,39.706,39.7156,39.6678,39.6869,128319.0
2023-08-24 15:30:00,41.52,41.55,41.5,41.55,171340.0,39.6869,39.7156,39.6678,39.7156,171340.0
2023-08-24 15:35:00,41.55,41.57,41.51,41.55,149340.0,39.7156,39.7347,39.6773,39.7156,149340.0
2023-08-24 15:40:00,41.55,41.57,41.5,41.57,192208.0,39.7156,39.7347,39.6678,39.7347,192208.0
2023-08-24 15:45:00,41.57,41.57,41.44,41.48,240978.0,39.7347,39.7347,39.6104,39.6486,240978.0
2023-08-24 15:50:00,41.47,41.54,41.47,41.5,378621.0,39.6391,39.706,39.6391,39.6678,378621.0
2023-08-24 15:55:00,41.5,41.5,41.42,41.42,776276.0,39.6678,39.6678,39.5913,39.5913,776276.0
2023-08-25 09:30:00,41.64,41.8,41.53,41.61,211386.0,39.8016,39.9545,39.6964,39.7729,211386.0
2023-08-25 09:35:00,41.62,41.65,41.35,41.36,150190.0,39.7825,39.8111,39.5244,39.5339,150190.0
2023-08-25 09:40:00,41.35,41.36,41.23,41.3,182429.0,39.5244,39.5339,39.4097,39.4766,182429.0
2023-08-25 09:45:00,41.3,41.35,41.2,41.22,116979.0,39.4766,39.5244,39.381,39.4001,116979.0
2023-08-25 09:50:00,41.2,41.22,41.05,41.07,127420.0,39.381,39.4001,39.2376,39.2568,127420.0
2023-08-25 09:55:00,41.06,41.11,41.0,41.11,140127.0,39.2472,39.295,39.1898,39.295,140127.0
2023-08-25 10:00:00,41.11,41.23,41.05,41.16,201427.0,39.295,39.4097,39.2376,39.3428,201427.0
2023-08-25 10:05:00,41.14,41.18,41.01,41.08,86420.0,39.3237,39.3619,39.1994,39.2663,86420.0
2023-08-25 10:10:00,41.08,41.14,41.02,41.12,134436.0,39.2663,39.3237,39.209,39.3045,134436.0
2023-08-25 10:15:00,41.13,41.29,41.07,41.09,200179.0,39.3141,39.467,39.2568,39.2759,200179.0
2023-08-25 10:20:00,41.1,41.11,40.89,40.9,138071.0,39.2854,39.295,39.0847,39.0943,138071.0
2023-08-25 10:25:00,40.89,41.0,40.88,40.95,97888.0,39.0847,39.1898,39.0751,39.142,97888.0
2023-08-25 10:30:00,40.95,40.97,40.84,40.85,153946.0,39.142,39.1612,39.0369,39.0465,153946.0
2023-08-25 10:35:00,40.85,40.93,40.83,40.86,187061.0,39.0465,39.1229,39.0273,39.056,187061.0
2023-08-25 10:40:00,40.87,40.94,40.83,40.87,250904.0,39.0656,39.1325,39.0273,39.0656,250904.0
2023-08-25 10:45:00,40.86,40.92,40.84,40.9,362409.0,39.056,39.1134,39.0369,39.0943,362409.0
2023-08-25 10:50:00,40.9,40.93,40.81,40.82,209978.0,39.0943,39.1229,39.0082,39.0178,209978.0
2023-08-25 10:55:00,40.81,40.86,40.76,40.8,159290.0,39.0082,39.056,38.9604,38.9987,159290.0
2023-08-25 11:00:00,40.79,40.84,40.78,40.82,105523.0,38.9891,39.0369,38.9796,39.0178,105523.0
2023-08-25 11:05:00,40.83,41.0,40.82,40.96,192462.0,39.0273,39.1898,39.0178,39.1516,192462.0
2023-08-25 11:10:00,40.97,41.02,40.89,40.93,209422.0,39.1612,39.209,39.0847,39.1229,209422.0
2023-08-25 11:15:00,40.92,40.96,40.85,40.92,73589.0,39.1134,39.1516,39.0465,39.1134,73589.0
2023-08-25 11:20:00,40.93,40.94,40.86,40.91,83392.0,39.1229,39.1325,39.056,39.1038,83392.0
2023-08-25 11:25:00,40.91,41.1,40.9,41.09,71433.0,39.1038,39.2854,39.0943,39.2759,71433.0
2023-08-25 11:30:00,41.1,41.12,41.04,41.12,81869.0,39.2854,39.3045,39.2281,39.3045,81869.0
2023-08-25 11:35:00,41.12,41.21,41.11,41.16,104655.0,39.3045,39.3906,39.295,39.3428,104655.0
2023-08-25 11:40:00,41.16,41.18,41.11,41.16,60502.0,39.3428,39.3619,39.295,39.3428,60502.0
2023-08-25 11:45:00,41.16,41.16,41.09,41.12,54684.0,39.3428,39.3428,39.2759,39.3045,54684.0
2023-08-25 11:50:00,41.11,41.13,41.05,41.09,44001.0,39.295,39.3141,39.2376,39.2759,44001.0
2023-08-25 11:55:00,41.09,41.1,40.99,41.02,64329.0,39.2759,39.2854,39.1803,39.209,64329.0
2023-08-25 12:00:00,41.02,41.09,41.01,41.06,54853.0,39.209,39.2759,39.1994,39.2472,54853.0
2023-08-25 12:05:00,41.07,41.07,41.01,41.02,212302.0,39.2568,39.2568,39.1994,39.209,212302.0
2023-08-25 12:10:00,41.02,41.05,40.97,41.05,116804.0,39.209,39.2376,39.1612,39.2376,116804.0
2023-08-25 12:15:00,41.04,41.07,41.0,41.07,50554.0,39.2281,39.2568,39.1898,39.2568,50554.0
2023-08-25 12:20:00,41.06,41.16,41.05,41.15,76792.0,39.2472,39.3428,39.2376,39.3332,76792.0
2023-08-25 12:25:00,41.15,41.2,41.13,41.16,129758.0,39.3332,39.381,39.3141,39.3428,129758.0
2023-08-25 12:30:00,41.16,41.23,41.15,41.2,57009.0,39.3428,39.4097,39.3332,39.381,57009.0
2023-08-25 12:35:00,41.2,41.23,41.19,41.22,24192.0,39.381,39.4097,39.3715,39.4001,24192.0
2023-08-25 12:40:00,41.22,41.22,41.1,41.11,101496.0,39.4001,39.4001,39.2854,39.295,101496.0
2023-08-25 12:45:00,41.11,41.15,41.08,41.12,42181.0,39.295,39.3332,39.2663,39.3045,42181.0
2023-08-25 12:50:00,41.11,41.12,41.03,41.05,41497.0,39.295,39.3045,39.2185,39.2376,41497.0
2023-08-25 12:55:00,41.04,41.11,41.04,41.11,38739.0,39.2281,39.295,39.2281,39.295,38739.0
2023-08-25 13:00:00,41.11,41.11,41.04,41.05,29132.0,39.295,39.295,39.2281,39.2376,29132.0
2023-08-25 13:05:00,41.05,41.07,41.02,41.02,41176.0,39.2376,39.2568,39.209,39.209,41176.0
2023-08-25 13:10:00,41.02,41.08,41.0,41.07,71580.0,39.209,39.2663,39.1898,39.2568,71580.0
2023-08-25 13:15:00,41.07,41.1,41.03,41.05,66375.0,39.2568,39.2854,39.2185,39.2376,66375.0
2023-08-25 13:20:00,41.06,41.07,41.02,41.03,234660.0,39.2472,39.2568,39.209,39.2185,234660.0
2023-08-25 13:25:00,41.02,41.07,41.02,41.07,64381.0,39.209,39.2568,39.209,39.2568,64381.0
2023-08-25 13:30:00,41.07,41.08,40.99,41.01,115576.0,39.2568,39.2663,39.1803,39.1994,115576.0
2023-08-25 13:35:00,41.0,41.03,40.97,40.98,100638.0,39.1898,39.2185,39.1612,39.1707,100638.0
2023-08-25 13:40:00,40.98,41.03,40.97,41.02,77113.0,39.1707,39.2185,39.1612,39.209,77113.0
2023-08-25 13:45:00,41.01,41.01,40.95,40.97,84277.0,39.1994,39.1994,39.142,39.1612,84277.0
2023-08-25 13:50:00,40.97,41.01,40.95,41.0,161395.0,39.1612,39.1994,39.142,39.1898,161395.0
2023-08-25 13:55:00,41.01,41.04,40.99,41.04,73572.0,39.1994,39.2281,39.1803,39.2281,73572.0
2023-08-25 14:00:00,41.04,41.07,41.0,41.02,64141.0,39.2281,39.2568,39.1898,39.209,64141.0
2023-08-25 14:05:00,41.02,41.08,41.0,41.07,197550.0,39.209,39.2663,39.1898,39.2568,197550.0
2023-08-25 14:10:00,41.07,41.08,41.02,41.02,72177.0,39.2568,39.2663,39.209,39.209,72177.0
2023-08-25 14:15:00,41.03,41.11,40.95,41.09,191092.0,39.2185,39.295,39.142,39.2759,191092.0
2023-08-25 14:20:00,41.1,41.14,41.1,41.12,57977.0,39.2854,39.3237,39.2854,39.3045,57977.0
2023-08-25 14:25:00,41.12,41.22,41.11,41.2,74013.0,39.3045,39.4001,39.295,39.381,74013.0
2023-08-25 14:30:00,41.21,41.29,41.2,41.28,81957.0,39.3906,39.467,39.381,39.4575,81957.0
2023-08-25 14:35:00,41.27,41.34,41.26,41.32,70525.0,39.4479,39.5148,39.4384,39.4957,70525.0
2023-08-25 14:40:00,41.32,41.35,41.29,41.29,91633.0,39.4957,39.5244,39.467,39.467,91633.0
2023-08-25 14:45:00,41.28,41.33,41.25,41.33,65029.0,39.4575,39.5053,39.4288,39.5053,65029.0
2023-08-25 14:50:00,41.33,41.37,41.31,41.35,56963.0,39.5053,39.5435,39.4862,39.5244,56963.0
2023-08-25 14:55:00,41.35,41.36,41.29,41.3,47158.0,39.5244,39.5339,39.467,39.4766,47158.0
2023-08-25 15:00:00,41.31,41.36,41.25,41.27,75543.0,39.4862,39.5339,39.4288,39.4479,75543.0
2023-08-25 15:05:00,41.27,41.32,41.24,41.32,69480.0,39.4479,39.4957,39.4192,39.4957,69480.0
2023-08-25 15:10:00,41.32,41.33,41.26,41.27,46667.0,39.4957,39.5053,39.4384,39.4479,46667.0
2023-08-25 15:15:00,41.28,41.33,41.27,41.3,44960.0,39.4575,39.5053,39.4479,39.4766,44960.0
2023-08-25 15:20:00,41.3,41.35,41.29,41.33,64291.0,39.4766,39.5244,39.467,39.5053,64291.0
2023-08-25 15:25:00,41.34,41.34,41.27,41.3,134038.0,39.5148,39.5148,39.4479,39.4766,134038.0
2023-08-25 15:30:00,41.31,41.33,41.28,41.29,140683.0,39.4862,39.5053,39.4575,39.467,140683.0
2023-08-25 15:35:00,41.29,41.29,41.25,41.29,134726.0,39.467,39.467,39.4288,39.467,134726.0
2023-08-25 15:40:00,41.29,41.32,41.27,41.31,139144.0,39.467,39.4957,39.4479,39.4862,139144.0
2023-08-25 15:45:00,41.31,41.33,41.23,41.23,198969.0,39.4862,39.5053,39.4097,39.4097,198969.0
2023-08-25 15:50:00,41.23,41.23,41.18,41.21,307095.0,39.4097,39.4097,39.3619,39.3906,307095.0
2023-08-25 15:55:00,41.21,41.24,41.2,41.24,760759.0,39.3906,39.4192,39.381,39.4192,760759.0
2023-08-28 09:30:00,41.41,41.53,41.29,41.36,175245.0,39.5817,39.6964,39.467,39.5339,175245.0
2023-08-28 09:35:00,41.35,41.51,41.33,41.51,66554.0,39.5244,39.6773,39.5053,39.6773,66554.0
2023-08-28 09:40:00,41.53,42.07,41.48,41.77,709825.0,39.6964,40.2126,39.6486,39.9258,709825.0
2023-08-28 09:45:00,41.76,41.89,41.76,41.85,107555.0,39.9163,40.0405,39.9163,40.0023,107555.0
2023-08-28 09:50:00,41.86,41.96,41.84,41.93,63672.0,40.0119,40.1075,39.9928,40.0788,63672.0
2023-08-28 09:55:00,41.92,41.97,41.9,41.96,61479.0,40.0692,40.117,40.0501,40.1075,61479.0
2023-08-28 10:00:00,41.96,41.98,41.92,41.97,82449.0,40.1075,40.1266,40.0692,40.117,82449.0
2023-08-28 10:05:00,41.98,41.99,41.9,41.95,143601.0,40.1266,40.1361,40.0501,40.0979,143601.0
2023-08-28 10:10:00,41.95,41.97,41.85,41.88,103396.0,40.0979,40.117,40.0023,40.031,103396.0
2023-08-28 10:15:00,41.88,41.88,41.77,41.8,67240.0,40.031,40.031,39.9258,39.9545,67240.0
2023-08-28 10:20:00,41.81,41.82,41.75,41.79,38213.0,39.9641,39.9736,39.9067,39.945,38213.0
2023-08-28 10:25:00,41.79,41.84,41.78,41.83,44079.0,39.945,39.9928,39.9354,39.9832,44079.0
2023-08-28 10:30:00,41.83,41.86,41.77,41.78,85593.0,39.9832,40.0119,39.9258,39.9354,85593.0
2023-08-28 10:35:00,41.78,41.83,41.77,41.8,70690.0,39.9354,39.9832,39.9258,39.9545,70690.0
2023-08-28 10:40:00,41.8,41.87,41.8,41.82,99893.0,39.9545,40.0214,39.9545,39.9736,99893.0
2023-08-28 10:45:00,41.81,41.82,41.78,41.79,64808.0,39.9641,39.9736,39.9354,39.945,64808.0
2023-08-28 10:50:00,41.79,41.8,41.68,41.69,74867.0,39.945,39.9545,39.8398,39.8494,74867.0
2023-08-28 10:55:00,41.69,41.72,41.65,41.69,28816.0,39.8494,39.8781,39.8111,39.8494,28816.0
2023-08-28 11:00:00,41.68,41.69,41.59,41.62,59726.0,39.8398,39.8494,39.7538,39.7825,59726.0
2023-08-28 11:05:00,41.62,41.63,41.56,41.62,46747.0,39.7825,39.792,39.7251,39.7825,46747.0
2023-08-28 11:10:00,41.62,41.62,41.56,41.59,84726.0,39.7825,39.7825,39.7251,39.7538,84726.0
2023-08-28 11:15:00,41.59,41.64,41.58,41.62,69942.0,39.7538,39.8016,39.7442,39.7825,69942.0
2023-08-28 11:20:00,41.62,41.64,41.6,41.63,47414.0,39.7825,39.8016,39.7634,39.792,47414.0
2023-08-28 11:25:00,41.62,41.69,41.61,41.65,103373.0,39.7825,39.8494,39.7729,39.8111,103373.0
2023-08-28 11:30:00,41.64,41.66,41.59,41.61,72818.0,39.8016,39.8207,39.7538,39.7729,72818.0
2023-08-28 11:35:00,41.61,41.66,41.6,41.62,34155.0,39.7729,39.8207,39.7634,39.7825,34155.0
2023-08-28 11:40:00,41.63,41.65,41.58,41.6,66339.0,39.792,39.8111,39.7442,39.7634,66339.0
2023-08-28 11:45:00,41.6,41.63,41.58,41.61,20755.0,39.7634,39.792,39.7442,39.7729,20755.0
2023-08-28 11:50:00,41.61,41.66,41.59,41.64,25434.0,39.7729,39.8207,39.7538,39.8016,25434.0
2023-08-28 11:55:00,41.63,41.68,41.6,41.68,46501.0,39.792,39.8398,39.7634,39.8398,46501.0
2023-08-28 12:00:00,41.68,41.71,41.66,41.71,37506.0,39.8398,39.8685,39.8207,39.8685,37506.0
2023-08-28 12:05:00,41.7,41.73,41.68,41.72,55067.0,39.8589,39.8876,39.8398,39.8781,55067.0
2023-08-28 12:10:00,41.72,41.82,41.7,41.8,100359.0,39.8781,39.9736,39.8589,39.9545,100359.0
2023-08-28 12:15:00,41.8,41.81,41.72,41.73,77343.0,39.9545,39.9641,39.8781,39.8876,77343.0
2023-08-28 12:20:00,41.71,41.72,41.63,41.65,46162.0,39.8685,39.8781,39.792,39.8111,46162.0
2023-08-28 12:25:00,41.64,41.69,41.62,41.68,63295.0,39.8016,39.8494,39.7825,39.8398,63295.0
2023-08-28 12:30:00,41.67,41.69,41.66,41.69,41849.0,39.8303,39.8494,39.8207,39.8494,41849.0
2023-08-28 12:35:00,41.69,41.7,41.66,41.69,17597.0,39.8494,39.8589,39.8207,39.8494,17597.0
2023-08-28 12:40:00,41.68,41.76,41.66,41.73,93268.0,39.8398,39.9163,39.8207,39.8876,93268.0
2023-08-28 12:45:00,41.72,41.76,41.72,41.73,43293.0,39.8781,39.9163,39.8781,39.8876,43293.0
2023-08-28 12:50:00,41.73,41.8,41.73,41.77,55784.0,39.8876,39.9545,39.8876,39.9258,55784.0
2023-08-28 12:55:00,41.77,41.83,41.77,41.82,68355.0,39.9258,39.9832,39.9258,39.9736,68355.0
2023-08-28 13:00:00,41.83,41.84,41.79,41.8,34775.0,39.9832,39.9928,39.945,39.9545,34775.0
2023-08-28 13:05:00,41.81,41.85,41.8,41.81,52992.0,39.9641,40.0023,39.9545,39.9641,52992.0
2023-08-28 13:10:00,41.8,41.9,41.8,41.89,161621.0,39.9545,40.0501,39.9545,40.0405,161621.0
2023-08-28 13:15:00,41.88,41.89,41.83,41.84,47408.0,40.031,40.0405,39.9832,39.9928,47408.0
2023-08-28 13:20:00,41.84,41.87,41.81,41.84,56282.0,39.9928,40.0214,39.9641,39.9928,56282.0
2023-08-28 13:25:00,41.84,41.85,41.81,41.83,41744.0,39.9928,40.0023,39.9641,39.9832,41744.0
2023-08-28 13:30:00,41.83,41.84,41.8,41.81,49706.0,39.9832,39.9928,39.9545,39.9641,49706.0
2023-08-28 13:35:00,41.8,41.82,41.76,41.79,51669.0,39.9545,39.9736,39.9163,39.945,51669.0
2023-08-28 13:40:00,41.79,41.81,41.78,41.79,29801.0,39.945,39.9641,39.9354,39.945,29801.0
2023-08-28 13:45:00,41.79,41.81,41.77,41.78,30895.0,39.945,39.9641,39.9258,39.9354,30895.0
2023-08-28 13:50:00,41.77,41.8,41.74,41.75,51446.0,39.9258,39.9545,39.8972,39.9067,51446.0
2023-08-28 13:55:00,41.74,41.75,41.69,41.71,46954.0,39.8972,39.9067,39.8494,39.8685,46954.0
2023-08-28 14:00:00,41.71,41.73,41.68,41.73,89092.0,39.8685,39.8876,39.8398,39.8876,89092.0
2023-08-28 14:05:00,41.72,41.74,41.71,41.73,30869.0,39.8781,39.8972,39.8685,39.8876,30869.0
2023-08-28 14:10:00,41.73,41.74,41.69,41.7,29108.0,39.8876,39.8972,39.8494,39.8589,29108.0
2023-08-28 14:15:00,41.7,41.71,41.67,41.68,47572.0,39.8589,39.8685,39.8303,39.8398,47572.0
2023-08-28 14:20:00,41.68,41.7,41.66,41.66,45887.0,39.8398,39.8589,39.8207,39.8207,45887.0
2023-08-28 14:25:00,41.66,41.7,41.66,41.69,89772.0,39.8207,39.8589,39.8207,39.8494,89772.0
2023-08-28 14:30:00,41.68,41.69,41.66,41.68,68668.0,39.8398,39.8494,39.8207,39.8398,68668.0
2023-08-28 14:35:00,41.68,41.74,41.67,41.67,71749.0,39.8398,39.8972,39.8303,39.8303,71749.0
2023-08-28 14:40:00,41.68,41.71,41.67,41.7,38270.0,39.8398,39.8685,39.8303,39.8589,38270.0
2023-08-28 14:45:00,41.7,41.73,41.69,41.7,79205.0,39.8589,39.8876,39.8494,39.8589,79205.0
2023-08-28 14:50:00,41.71,41.74,41.71,41.72,42435.0,39.8685,39.8972,39.8685,39.8781,42435.0
2023-08-28 14:55:00,41.72,41.73,41.67,41.7,44521.0,39.8781,39.8876,39.8303,39.8589,44521.0
2023-08-28 15:00:00,41.7,41.73,41.69,41.71,75266.0,39.8589,39.8876,39.8494,39.8685,75266.0
2023-08-28 15:05:00,41.7,41.74,41.68,41.73,162679.0,39.8589,39.8972,39.8398,39.8876,162679.0
2023-08-28 15:10:00,41.73,41.76,41.73,41.74,103603.0,39.8876,39.9163,39.8876,39.8972,103603.0
2023-08-28 15:15:00,41.75,41.78,41.72,41.77,193709.0,39.9067,39.9354,39.8781,39.9258,193709.0
2023-08-28 15:20:00,41.77,41.78,41.71,41.76,290855.0,39.9258,39.9354,39.8685,39.9163,290855.0
2023-08-28 15:25:00,41.77,41.78,41.74,41.76,123959.0,39.9258,39.9354,39.8972,39.9163,123959.0
2023-08-28 15:30:00,41.75,41.8,41.74,41.77,139681.0,39.9067,39.9545,39.8972,39.9258,139681.0
2023-08-28 15:35:00,41.77,41.82,41.77,41.8,179743.0,39.9258,39.9736,39.9258,39.9545,179743.0
2023-08-28 15:40:00,41.79,41.82,41.77,41.8,165120.0,39.945,39.9736,39.9258,39.9545,165120.0
2023-08-28 15:45:00,41.79,41.92,41.79,41.87,345490.0,39.945,40.0692,39.945,40.0214,345490.0
2023-08-28 15:50:00,41.87,41.93,41.86,41.89,497979.0,40.0214,40.0788,40.0119,40.0405,497979.0
2023-08-28 15:55:00,41.89,41.93,41.87,41.87,645716.0,40.0405,40.0788,40.0214,40.0214,645716.0
2023-08-29 09:30:00,41.87,41.87,41.65,41.8,354262.0,40.0214,40.0214,39.8111,39.9545,354262.0
2023-08-29 09:35:00,41.8,41.9,41.74,41.89,172332.0,39.9545,40.0501,39.8972,40.0405,172332.0
2023-08-29 09:40:00,41.88,41.98,41.86,41.97,144001.0,40.031,40.1266,40.0119,40.117,144001.0
2023-08-29 09:45:00,41.98,41.99,41.85,41.93,113152.0,40.1266,40.1361,40.0023,40.0788,113152.0
2023-08-29 09:50:00,41.94,41.94,41.82,41.88,113956.0,40.0883,40.0883,39.9736,40.031,113956.0
2023-08-29 09:55:00,41.88,41.89,41.83,41.89,80746.0,40.031,40.0405,39.9832,40.0405,80746.0
2023-08-29 10:00:00,41.88,41.97,41.86,41.95,184855.0,40.031,40.117,40.0119,40.0979,184855.0
2023-08-29 10:05:00,41.95,41.96,41.88,41.93,91553.0,40.0979,40.1075,40.031,40.0788,91553.0
2023-08-29 10:10:00,41.93,41.93,41.83,41.86,115778.0,40.0788,40.0788,39.9832,40.0119,115778.0
2023-08-29 10:15:00,41.86,41.91,41.85,41.87,112890.0,40.0119,40.0597,40.0023,40.0214,112890.0
2023-08-29 10:20:00,41.87,41.93,41.85,41.9,100936.0,40.0214,40.0788,40.0023,40.0501,100936.0
2023-08-29 10:25:00,41.89,41.91,41.84,41.89,103460.0,40.0405,40.0597,39.9928,40.0405,103460.0
2023-08-29 10:30:00,41.89,41.97,41.88,41.91,94062.0,40.0405,40.117,40.031,40.0597,94062.0
2023-08-29 10:35:00,41.92,41.95,41.87,41.88,136752.0,40.0692,40.0979,40.0214,40.031,136752.0
2023-08-29 10:40:00,41.88,41.9,41.87,41.88,238468.0,40.031,40.0501,40.0214,40.031,238468.0
2023-08-29 10:45:00,41.89,41.91,41.84,41.86,230648.0,40.0405,40.0597,39.9928,40.0119,230648.0
2023-08-29 10:50:00,41.85,41.9,41.8,41.8,102327.0,40.0023,40.0501,39.9545,39.9545,102327.0
2023-08-29 10:55:00,41.8,41.81,41.74,41.8,69772.0,39.9545,39.9641,39.8972,39.9545,69772.0
2023-08-29 11:00:00,41.79,41.82,41.73,41.79,51493.0,39.945,39.9736,39.8876,39.945,51493.0
2023-08-29 11:05:00,41.8,41.82,41.77,41.8,41780.0,39.9545,39.9736,39.9258,39.9545,41780.0
2023-08-29 11:10:00,41.8,41.9,41.79,41.89,89783.0,39.9545,40.0501,39.945,40.0405,89783.0
2023-08-29 11:15:00,41.88,41.92,41.88,41.88,53079.0,40.031,40.0692,40.031,40.031,53079.0
2023-08-29 11:20:00,41.88,41.96,41.86,41.95,199488.0,40.031,40.1075,40.0119,40.0979,199488.0
2023-08-29 11:25:00,41.95,41.96,41.9,41.93,65794.0,40.0979,40.1075,40.0501,40.0788,65794.0
2023-08-29 11:30:00,41.93,42.01,41.92,42.0,206497.0,40.0788,40.1552,40.0692,40.1457,206497.0
2023-08-29 11:35:00,41.99,42.27,41.95,42.14,606685.0,40.1361,40.4038,40.0979,40.2795,606685.0
2023-08-29 11:40:00,42.13,42.14,42.02,42.14,168487.0,40.27,40.2795,40.1648,40.2795,168487.0
2023-08-29 11:45:00,42.14,42.14,42.03,42.04,83095.0,40.2795,40.2795,40.1744,40.1839,83095.0
2023-08-29 11:50:00,42.04,42.13,42.03,42.13,179370.0,40.1839,40.27,40.1744,40.27,179370.0
2023-08-29 11:55:00,42.12,42.15,42.08,42.09,107980.0,40.2604,40.2891,40.2222,40.2317,107980.0
2023-08-29 12:00:00,42.09,42.22,42.07,42.19,106376.0,40.2317,40.356,40.2126,40.3273,106376.0
2023-08-29 12:05:00,42.2,42.23,42.16,42.16,178134.0,40.3369,40.3655,40.2986,40.2986,178134.0
2023-08-29 12:10:00,42.17,42.17,42.13,42.13,61926.0,40.3082,40.3082,40.27,40.27,61926.0
2023-08-29 12:15:00,42.13,42.16,42.12,42.13,66817.0,40.27,40.2986,40.2604,40.27,66817.0
2023-08-29 12:20:00,42.14,42.2,42.13,42.19,110177.0,40.2795,40.3369,40.27,40.3273,110177.0
2023-08-29 12:25:00,42.19,42.22,42.18,42.21,74896.0,40.3273,40.356,40.3177,40.3464,74896.0
2023-08-29 12:30:00,42.21,42.23,42.19,42.23,105808.0,40.3464,40.3655,40.3273,40.3655,105808.0
2023-08-29 12:35:00,42.23,42.24,42.2,42.22,103580.0,40.3655,40.3751,40.3369,40.356,103580.0
2023-08-29 12:40:00,42.22,42.22,42.16,42.22,91116.0,40.356,40.356,40.2986,40.356,91116.0
2023-08-29 12:45:00,42.22,42.22,42.16,42.18,77103.0,40.356,40.356,40.2986,40.3177,77103.0
2023-08-29 12:50:00,42.18,42.21,42.15,42.18,55880.0,40.3177,40.3464,40.2891,40.3177,55880.0
2023-08-29 12:55:00,42.18,42.23,42.17,42.22,78266.0,40.3177,40.3655,40.3082,40.356,78266.0
2023-08-29 13:00:00,42.22,42.29,42.19,42.27,183841.0,40.356,40.4229,40.3273,40.4038,183841.0
2023-08-29 13:05:00,42.27,42.33,42.24,42.33,112440.0,40.4038,40.4611,40.3751,40.4611,112440.0
2023-08-29 13:10:00,42.33,42.36,42.28,42.35,135267.0,40.4611,40.4898,40.4133,40.4802,135267.0
2023-08-29 13:15:00,42.36,42.37,42.26,42.28,55798.0,40.4898,40.4994,40.3942,40.4133,55798.0
2023-08-29 13:20:00,42.28,42.32,42.26,42.31,61574.0,40.4133,40.4516,40.3942,40.442,61574.0
2023-08-29 13:25:00,42.32,42.35,42.3,42.34,65366.0,40.4516,40.4802,40.4324,40.4707,65366.0
2023-08-29 13:30:00,42.35,42.36,42.26,42.27,52316.0,40.4802,40.4898,40.3942,40.4038,52316.0
2023-08-29 13:35:00,42.27,42.36,42.26,42.32,113795.0,40.4038,40.4898,40.3942,40.4516,113795.0
2023-08-29 13:40:00,42.33,42.36,42.31,42.32,72809.0,40.4611,40.4898,40.442,40.4516,72809.0
2023-08-29 13:45:00,42.32,42.34,42.31,42.34,42096.0,40.4516,40.4707,40.442,40.4707,42096.0
2023-08-29 13:50:00,42.34,42.34,42.26,42.27,91308.0,40.4707,40.4707,40.3942,40.4038,91308.0
2023-08-29 13:55:00,42.26,42.28,42.22,42.24,96390.0,40.3942,40.4133,40.356,40.3751,96390.0
2023-08-29 14:00:00,42.25,42.27,42.22,42.25,166074.0,40.3847,40.4038,40.356,40.3847,166074.0
2023-08-29 14:05:00,42.24,42.24,42.2,42.22,56028.0,40.3751,40.3751,40.3369,40.356,56028.0
2023-08-29 14:10:00,42.22,42.22,42.14,42.15,77720.0,40.356,40.356,40.2795,40.2891,77720.0
2023-08-29 14:15:00,42.15,42.18,42.12,42.18,164956.0,40.2891,40.3177,40.2604,40.3177,164956.0
2023-08-29 14:20:00,42.18,42.19,42.15,42.16,62728.0,40.3177,40.3273,40.2891,40.2986,62728.0
2023-08-29 14:25:00,42.16,42.18,42.08,42.12,105475.0,40.2986,40.3177,40.2222,40.2604,105475.0
2023-08-29 14:30:00,42.12,42.14,42.09,42.13,42810.0,40.2604,40.2795,40.2317,40.27,42810.0
2023-08-29 14:35:00,42.13,42.16,42.12,42.13,84410.0,40.27,40.2986,40.2604,40.27,84410.0
2023-08-29 14:40:00,42.13,42.15,42.11,42.14,81463.0,40.27,40.2891,40.2508,40.2795,81463.0
2023-08-29 14:45:00,42.15,42.15,42.07,42.08,51929.0,40.2891,40.2891,40.2126,40.2222,51929.0
2023-08-29 14:50:00,42.09,42.1,42.03,42.05,175280.0,40.2317,40.2413,40.1744,40.1935,175280.0
2023-08-29 14:55:00,42.04,42.06,42.02,42.04,112164.0,40.1839,40.203,40.1648,40.1839,112164.0
2023-08-29 15:00:00,42.05,42.05,42.0,42.03,100069.0,40.1935,40.1935,40.1457,40.1744,100069.0
2023-08-29 15:05:00,42.03,42.05,41.94,41.95,63185.0,40.1744,40.1935,40.0883,40.0979,63185.0
2023-08-29 15:10:00,41.95,41.97,41.9,41.95,263857.0,40.0979,40.117,40.0501,40.0979,263857.0
2023-08-29 15:15:00,41.95,42.02,41.94,42.02,129342.0,40.0979,40.1648,40.0883,40.1648,129342.0
2023-08-29 15:20:00,42.02,42.06,41.98,42.04,162459.0,40.1648,40.203,40.1266,40.1839,162459.0
2023-08-29 15:25:00,42.05,42.07,42.03,42.05,69400.0,40.1935,40.2126,40.1744,40.1935,69400.0
2023-08-29 15:30:00,42.05,42.07,42.01,42.06,225088.0,40.1935,40.2126,40.1552,40.203,225088.0
2023-08-29 15:35:00,42.06,42.06,42.01,42.02,115194.0,40.203,40.203,40.1552,40.1648,115194.0
2023-08-29 15:40:00,42.02,42.05,42.0,42.05,143349.0,40.1648,40.1935,40.1457,40.1935,143349.0
2023-08-29 15:45:00,42.04,42.06,42.02,42.05,163723.0,40.1839,40.203,40.1648,40.1935,163723.0
2023-08-29 15:50:00,42.05,42.08,42.0,42.01,381835.0,40.1935,40.2222,40.1457,40.1552,381835.0
2023-08-29 15:55:00,42.01,42.03,41.97,41.99,882952.0,40.1552,40.1744,40.117,40.1361,882952.0
2023-08-30 09:30:00,42.06,42.13,41.96,42.01,198054.0,40.203,40.27,40.1075,40.1552,198054.0
2023-08-30 09:35:00,42.02,42.04,41.87,41.98,189512.0,40.1648,40.1839,40.0214,40.1266,189512.0
2023-08-30 09:40:00,41.99,42.01,41.76,41.8,140492.0,40.1361,40.1552,39.9163,39.9545,140492.0
2023-08-30 09:45:00,41.8,41.91,41.8,41.86,163348.0,39.9545,40.0597,39.9545,40.0119,163348.0
2023-08-30 09:50:00,41.87,41.97,41.85,41.97,128531.0,40.0214,40.117,40.0023,40.117,128531.0
2023-08-30 09:55:00,41.96,42.04,41.96,42.0,107399.0,40.1075,40.1839,40.1075,40.1457,107399.0
2023-08-30 10:00:00,42.0,42.02,41.84,41.85,80531.0,40.1457,40.1648,39.9928,40.0023,80531.0
2023-08-30 10:05:00,41.86,41.9,41.82,41.83,154896.0,40.0119,40.0501,39.9736,39.9832,154896.0
2023-08-30 10:10:00,41.83,41.86,41.79,41.8,67352.0,39.9832,40.0119,39.945,39.9545,67352.0
2023-08-30 10:15:00,41.8,41.81,41.7,41.71,142515.0,39.9545,39.9641,39.8589,39.8685,142515.0
2023-08-30 10:20:00,41.7,41.71,41.53,41.56,208331.0,39.8589,39.8685,39.6964,39.7251,208331.0
2023-08-30 10:25:00,41.55,41.56,41.47,41.52,191772.0,39.7156,39.7251,39.6391,39.6869,191772.0
2023-08-30 10:30:00,41.52,41.59,41.49,41.58,178711.0,39.6869,39.7538,39.6582,39.7442,178711.0
2023-08-30 10:35:00,41.57,41.58,41.5,41.51,146192.0,39.7347,39.7442,39.6678,39.6773,146192.0
2023-08-30 10:40:00,41.52,41.55,41.48,41.5,94907.0,39.6869,39.7156,39.6486,39.6678,94907.0
2023-08-30 10:45:00,41.5,41.57,41.5,41.57,102442.0,39.6678,39.7347,39.6678,39.7347,102442.0
2023-08-30 10:50:00,41.56,41.63,41.53,41.63,81752.0,39.7251,39.792,39.6964,39.792,81752.0
2023-08-30 10:55:00,41.63,41.67,41.61,41.62,70893.0,39.792,39.8303,39.7729,39.7825,70893.0
2023-08-30 11:00:00,41.62,41.64,41.55,41.56,49273.0,39.7825,39.8016,39.7156,39.7251,49273.0
2023-08-30 11:05:00,41.56,41.62,41.56,41.57,59595.0,39.7251,39.7825,39.7251,39.7347,59595.0
2023-08-30 11:10:00,41.57,41.6,41.56,41.58,46470.0,39.7347,39.7634,39.7251,39.7442,46470.0
2023-08-30 11:15:00,41.58,41.58,41.54,41.56,48873.0,39.7442,39.7442,39.706,39.7251,48873.0
2023-08-30 11:20:00,41.57,41.59,41.53,41.59,68183.0,39.7347,39.7538,39.6964,39.7538,68183.0
2023-08-30 11:25:00,41.58,41.63,41.58,41.63,65417.0,39.7442,39.792,39.7442,39.792,65417.0
2023-08-30 11:30:00,41.63,41.65,41.61,41.65,41178.0,39.792,39.8111,39.7729,39.8111,41178.0
2023-08-30 11:35:00,41.65,41.67,41.62,41.64,74697.0,39.8111,39.8303,39.7825,39.8016,74697.0
2023-08-30 11:40:00,41.64,41.73,41.63,41.73,74352.0,39.8016,39.8876,39.792,39.8876,74352.0
2023-08-30 11:45:00,41.73,41.73,41.57,41.58,90593.0,39.8876,39.8876,39.7347,39.7442,90593.0
2023-08-30 11:50:00,41.58,41.64,41.54,41.64,100891.0,39.7442,39.8016,39.706,39.8016,100891.0
2023-08-30 11:55:00,41.63,41.7,41.63,41.66,89472.0,39.792,39.8589,39.792,39.8207,89472.0
2023-08-30 12:00:00,41.66,41.68,41.64,41.66,62321.0,39.8207,39.8398,39.8016,39.8207,62321.0
2023-08-30 12:05:00,41.67,41.72,41.66,41.68,91562.0,39.8303,39.8781,39.8207,39.8398,91562.0
2023-08-30 12:10:00,41.69,41.72,41.66,41.71,35639.0,39.8494,39.8781,39.8207,39.8685,35639.0
2023-08-30 12:15:00,41.71,41.76,41.7,41.75,62261.0,39.8685,39.9163,39.8589,39.9067,62261.0
2023-08-30 12:20:00,41.76,41.76,41.71,41.72,49683.0,39.9163,39.9163,39.8685,39.8781,49683.0
2023-08-30 12:25:00,41.71,41.77,41.69,41.75,63945.0,39.8685,39.9258,39.8494,39.9067,63945.0
2023-08-30 12:30:00,41.76,41.76,41.71,41.72,78201.0,39.9163,39.9163,39.8685,39.8781,78201.0
2023-08-30 12:35:00,41.72,41.73,41.67,41.67,33836.0,39.8781,39.8876,39.8303,39.8303,33836.0
2023-08-30 12:40:00,41.68,41.72,41.66,41.72,89416.0,39.8398,39.8781,39.8207,39.8781,89416.0
2023-08-30 12:45:00,41.71,41.74,41.7,41.7,58615.0,39.8685,39.8972,39.8589,39.8589,58615.0
2023-08-30 12:50:00,41.71,41.74,41.68,41.68,54076.0,39.8685,39.8972,39.8398,39.8398,54076.0
2023-08-30 12:55:00,41.69,41.73,41.68,41.71,38973.0,39.8494,39.8876,39.8398,39.8685,38973.0
2023-08-30 13:00:00,41.71,41.73,41.69,41.72,104644.0,39.8685,39.8876,39.8494,39.8781,104644.0
2023-08-30 13:05:00,41.72,41.75,41.71,41.75,52580.0,39.8781,39.9067,39.8685,39.9067,52580.0
2023-08-30 13:10:00,41.76,41.77,41.74,41.75,32250.0,39.9163,39.9258,39.8972,39.9067,32250.0
2023-08-30 13:15:00,41.74,41.74,41.69,41.71,72407.0,39.8972,39.8972,39.8494,39.8685,72407.0
2023-08-30 13:20:00,41.71,41.74,41.7,41.73,59854.0,39.8685,39.8972,39.8589,39.8876,59854.0
2023-08-30 13:25:00,41.73,41.74,41.7,41.7,38411.0,39.8876,39.8972,39.8589,39.8589,38411.0
2023-08-30 13:30:00,41.71,41.76,41.7,41.75,132753.0,39.8685,39.9163,39.8589,39.9067,132753.0
2023-08-30 13:35:00,41.75,41.75,41.67,41.69,214095.0,39.9067,39.9067,39.8303,39.8494,214095.0
2023-08-30 13:40:00,41.69,41.7,41.63,41.69,164723.0,39.8494,39.8589,39.792,39.8494,164723.0
2023-08-30 13:45:00,41.68,41.69,41.64,41.66,109711.0,39.8398,39.8494,39.8016,39.8207,109711.0
2023-08-30 13:50:00,41.66,41.67,41.6,41.62,56938.0,39.8207,39.8303,39.7634,39.7825,56938.0
2023-08-30 13:55:00,41.62,41.63,41.58,41.62,72070.0,39.7825,39.792,39.7442,39.7825,72070.0
2023-08-30 14:00:00,41.61,41.66,41.61,41.64,86095.0,39.7729,39.8207,39.7729,39.8016,86095.0
2023-08-30 14:05:00,41.64,41.67,41.63,41.66,39782.0,39.8016,39.8303,39.792,39.8207,39782.0
2023-08-30 14:10:00,41.66,41.67,41.63,41.66,63196.0,39.8207,39.8303,39.792,39.8207,63196.0
2023-08-30 14:15:00,41.67,41.68,41.58,41.59,87346.0,39.8303,39.8398,39.7442,39.7538,87346.0
2023-08-30 14:20:00,41.59,41.6,41.56,41.58,67688.0,39.7538,39.7634,39.7251,39.7442,67688.0
2023-08-30 14:25:00,41.58,41.6,41.54,41.58,143569.0,39.7442,39.7634,39.706,39.7442,143569.0
2023-08-30 14:30:00,41.59,41.59,41.54,41.55,187728.0,39.7538,39.7538,39.706,39.7156,187728.0
2023-08-30 14:35:00,41.55,41.55,41.53,41.54,75302.0,39.7156,39.7156,39.6964,39.706,75302.0
2023-08-30 14:40:00,41.54,41.57,41.53,41.54,131018.0,39.706,39.7347,39.6964,39.706,131018.0
2023-08-30 14:45:00,41.54,41.62,41.53,41.61,109084.0,39.706,39.7825,39.6964,39.7729,109084.0
2023-08-30 14:50:00,41.61,41.61,41.55,41.55,124262.0,39.7729,39.7729,39.7156,39.7156,124262.0
2023-08-30 14:55:00,41.55,41.6,41.53,41.6,81306.0,39.7156,39.7634,39.6964,39.7634,81306.0
2023-08-30 15:00:00,41.6,41.63,41.59,41.61,60381.0,39.7634,39.792,39.7538,39.7729,60381.0
2023-08-30 15:05:00,41.61,41.61,41.58,41.6,52684.0,39.7729,39.7729,39.7442,39.7634,52684.0
2023-08-30 15:10:00,41.59,41.61,41.55,41.55,100868.0,39.7538,39.7729,39.7156,39.7156,100868.0
2023-08-30 15:15:00,41.55,41.56,41.52,41.54,104438.0,39.7156,39.7251,39.6869,39.706,104438.0
2023-08-30 15:20:00,41.54,41.59,41.53,41.59,121609.0,39.706,39.7538,39.6964,39.7538,121609.0
2023-08-30 15:25:00,41.58,41.61,41.57,41.59,113622.0,39.7442,39.7729,39.7347,39.7538,113622.0
2023-08-30 15:30:00,41.59,41.62,41.57,41.59,100813.0,39.7538,39.7825,39.7347,39.7538,100813.0
2023-08-30 15:35:00,41.59,41.61,41.57,41.59,97034.0,39.7538,39.7729,39.7347,39.7538,97034.0
2023-08-30 15:40:00,41.58,41.64,41.58,41.6,357226.0,39.7442,39.8016,39.7442,39.7634,357226.0
2023-08-30 15:45:00,41.61,41.62,41.56,41.57,173982.0,39.7729,39.7825,39.7251,39.7347,173982.0
2023-08-30 15:50:00,41.56,41.57,41.51,41.52,328561.0,39.7251,39.7347,39.6773,39.6869,328561.0
2023-08-30 15:55:00,41.52,41.56,41.51,41.56,879924.0,39.6869,39.7251,39.6773,39.7251,879924.0
2023-08-31 09:30:00,41.68,41.68,41.31,41.58,286369.0,39.8398,39.8398,39.4862,39.7442,286369.0
2023-08-31 09:35:00,41.57,41.62,41.48,41.61,218997.0,39.7347,39.7825,39.6486,39.7729,218997.0
2023-08-31 09:40:00,41.62,41.71,41.57,41.58,143015.0,39.7825,39.8685,39.7347,39.7442,143015.0
2023-08-31 09:45:00,41.58,41.63,41.49,41.59,107560.0,39.7442,39.792,39.6582,39.7538,107560.0
2023-08-31 09:50:00,41.59,41.65,41.56,41.58,121116.0,39.7538,39.8111,39.7251,39.7442,121116.0
2023-08-31 09:55:00,41.58,41.7,41.58,41.65,131392.0,39.7442,39.8589,39.7442,39.8111,131392.0
2023-08-31 10:00:00,41.65,41.68,41.61,41.64,154586.0,39.8111,39.8398,39.7729,39.8016,154586.0
2023-08-31 10:05:00,41.63,41.64,41.53,41.58,92970.0,39.792,39.8016,39.6964,39.7442,92970.0
2023-08-31 10:10:00,41.58,41.63,41.54,41.57,198097.0,39.7442,39.792,39.706,39.7347,198097.0
2023-08-31 10:15:00,41.57,41.59,41.54,41.55,87429.0,39.7347,39.7538,39.706,39.7156,87429.0
2023-08-31 10:20:00,41.55,41.58,41.51,41.52,56408.0,39.7156,39.7442,39.6773,39.6869,56408.0
2023-08-31 10:25:00,41.52,41.59,41.49,41.53,134102.0,39.6869,39.7538,39.6582,39.6964,134102.0
2023-08-31 10:30:00,41.53,41.58,41.49,41.56,273746.0,39.6964,39.7442,39.6582,39.7251,273746.0
2023-08-31 10:35:00,41.56,41.62,41.55,41.62,142943.0,39.7251,39.7825,39.7156,39.7825,142943.0
2023-08-31 10:40:00,41.62,41.63,41.54,41.55,114392.0,39.7825,39.792,39.706,39.7156,114392.0
2023-08-31 10:45:00,41.56,41.57,41.49,41.5,71727.0,39.7251,39.7347,39.6582,39.6678,71727.0
2023-08-31 10:50:00,41.5,41.52,41.46,41.5,108935.0,39.6678,39.6869,39.6295,39.6678,108935.0
2023-08-31 10:55:00,41.51,41.56,41.5,41.54,118081.0,39.6773,39.7251,39.6678,39.706,118081.0
2023-08-31 11:00:00,41.54,41.61,41.5,41.51,122914.0,39.706,39.7729,39.6678,39.6773,122914.0
2023-08-31 11:05:00,41.51,41.55,41.49,41.52,125977.0,39.6773,39.7156,39.6582,39.6869,125977.0
2023-08-31 11:10:00,41.52,41.53,41.47,41.49,93399.0,39.6869,39.6964,39.6391,39.6582,93399.0
2023-08-31 11:15:00,41.49,41.53,41.48,41.51,69598.0,39.6582,39.6964,39.6486,39.6773,69598.0
2023-08-31 11:20:00,41.5,41.54,41.49,41.54,187002.0,39.6678,39.706,39.6582,39.706,187002.0
2023-08-31 11:25:00,41.54,41.56,41.52,41.54,106260.0,39.706,39.7251,39.6869,39.706,106260.0
2023-08-31 11:30:00,41.53,41.53,41.47,41.5,82095.0,39.6964,39.6964,39.6391,39.6678,82095.0
2023-08-31 11:35:00,41.49,41.51,41.46,41.48,57758.0,39.6582,39.6773,39.6295,39.6486,57758.0
2023-08-31 11:40:00,41.48,41.53,41.47,41.5,69482.0,39.6486,39.6964,39.6391,39.6678,69482.0
2023-08-31 11:45:00,41.49,41.5,41.45,41.48,64459.0,39.6582,39.6678,39.62,39.6486,64459.0
2023-08-31 11:50:00,41.47,41.52,41.47,41.51,114571.0,39.6391,39.6869,39.6391,39.6773,114571.0
2023-08-31 11:55:00,41.5,41.5,41.43,41.44,86156.0,39.6678,39.6678,39.6009,39.6104,86156.0
2023-08-31 12:00:00,41.45,41.46,41.4,41.44,86120.0,39.62,39.6295,39.5722,39.6104,86120.0
2023-08-31 12:05:00,41.44,41.45,41.4,41.41,56821.0,39.6104,39.62,39.5722,39.5817,56821.0
2023-08-31 12:10:00,41.41,41.49,41.4,41.47,75908.0,39.5817,39.6582,39.5722,39.6391,75908.0
2023-08-31 12:15:00,41.48,41.48,41.43,41.43,50675.0,39.6486,39.6486,39.6009,39.6009,50675.0
2023-08-31 12:20:00,41.43,41.47,41.43,41.43,120770.0,39.6009,39.6391,39.6009,39.6009,120770.0
2023-08-31 12:25:00,41.43,41.45,41.41,41.44,64765.0,39.6009,39.62,39.5817,39.6104,64765.0
2023-08-31 12:30:00,41.43,41.44,41.38,41.38,133170.0,39.6009,39.6104,39.5531,39.5531,133170.0
2023-08-31 12:35:00,41.38,41.4,41.37,41.37,68480.0,39.5531,39.5722,39.5435,39.5435,68480.0
2023-08-31 12:40:00,41.37,41.4,41.34,41.34,86312.0,39.5435,39.5722,39.5148,39.5148,86312.0
2023-08-31 12:45:00,41.35,41.36,41.32,41.36,61687.0,39.5244,39.5339,39.4957,39.5339,61687.0
2023-08-31 12:50:00,41.36,41.37,41.32,41.36,65007.0,39.5339,39.5435,39.4957,39.5339,65007.0
2023-08-31 12:55:00,41.36,41.39,41.35,41.38,55866.0,39.5339,39.5626,39.5244,39.5531,55866.0
2023-08-31 13:00:00,41.38,41.41,41.36,41.39,59392.0,39.5531,39.5817,39.5339,39.5626,59392.0
2023-08-31 13:05:00,41.39,41.39,41.34,41.34,96135.0,39.5626,39.5626,39.5148,39.5148,96135.0
2023-08-31 13:10:00,41.35,41.41,41.34,41.4,156276.0,39.5244,39.5817,39.5148,39.5722,156276.0
2023-08-31 13:15:00,41.4,41.4,41.35,41.37,80922.0,39.5722,39.5722,39.5244,39.5435,80922.0
2023-08-31 13:20:00,41.37,41.37,41.33,41.35,66399.0,39.5435,39.5435,39.5053,39.5244,66399.0
2023-08-31 13:25:00,41.35,41.37,41.32,41.37,82365.0,39.5244,39.5435,39.4957,39.5435,82365.0
2023-08-31 13:30:00,41.37,41.39,41.35,41.38,82114.0,39.5435,39.5626,39.5244,39.5531,82114.0
2023-08-31 13:35:00,41.37,41.38,41.34,41.36,70212.0,39.5435,39.5531,39.5148,39.5339,70212.0
2023-08-31 13:40:00,41.36,41.37,41.3,41.34,277964.0,39.5339,39.5435,39.4766,39.5148,277964.0
2023-08-31 13:45:00,41.34,41.4,41.34,41.39,137163.0,39.5148,39.5722,39.5148,39.5626,137163.0
2023-08-31 13:50:00,41.39,41.41,41.36,41.38,116673.0,39.5626,39.5817,39.5339,39.5531,116673.0
2023-08-31 13:55:00,41.37,41.4,41.36,41.38,84472.0,39.5435,39.5722,39.5339,39.5531,84472.0
2023-08-31 14:00:00,41.38,41.44,41.36,41.4,216797.0,39.5531,39.6104,39.5339,39.5722,216797.0
2023-08-31 14:05:00,41.4,41.43,41.39,41.41,140804.0,39.5722,39.6009,39.5626,39.5817,140804.0
2023-08-31 14:10:00,41.41,41.45,41.4,41.44,129341.0,39.5817,39.62,39.5722,39.6104,129341.0
2023-08-31 14:15:00,41.44,41.47,41.43,41.44,105610.0,39.6104,39.6391,39.6009,39.6104,105610.0
2023-08-31 14:20:00,41.45,41.46,41.43,41.45,118107.0,39.62,39.6295,39.6009,39.62,118107.0
2023-08-31 14:25:00,41.45,41.46,41.41,41.43,239675.0,39.62,39.6295,39.5817,39.6009,239675.0
2023-08-31 14:30:00,41.43,41.46,41.41,41.41,117106.0,39.6009,39.6295,39.5817,39.5817,117106.0
2023-08-31 14:35:00,41.41,41.42,41.34,41.34,144392.0,39.5817,39.5913,39.5148,39.5148,144392.0
2023-08-31 14:40:00,41.34,41.34,41.23,41.24,205373.0,39.5148,39.5148,39.4097,39.4192,205373.0
2023-08-31 14:45:00,41.25,41.28,41.21,41.23,131314.0,39.4288,39.4575,39.3906,39.4097,131314.0
2023-08-31 14:50:00,41.22,41.23,41.18,41.2,139716.0,39.4001,39.4097,39.3619,39.381,139716.0
2023-08-31 14:55:00,41.19,41.21,41.17,41.19,93010.0,39.3715,39.3906,39.3523,39.3715,93010.0
2023-08-31 15:00:00,41.18,41.21,41.16,41.16,122955.0,39.3619,39.3906,39.3428,39.3428,122955.0
2023-08-31 15:05:00,41.16,41.17,41.12,41.14,140607.0,39.3428,39.3523,39.3045,39.3237,140607.0
2023-08-31 15:10:00,41.14,41.16,41.11,41.13,231941.0,39.3237,39.3428,39.295,39.3141,231941.0
2023-08-31 15:15:00,41.14,41.21,41.11,41.21,166093.0,39.3237,39.3906,39.295,39.3906,166093.0
2023-08-31 15:20:00,41.21,41.25,41.2,41.25,156305.0,39.3906,39.4288,39.381,39.4288,156305.0
2023-08-31 15:25:00,41.24,41.29,41.23,41.24,192634.0,39.4192,39.467,39.4097,39.4192,192634.0
2023-08-31 15:30:00,41.24,41.26,41.21,41.22,211196.0,39.4192,39.4384,39.3906,39.4001,211196.0
2023-08-31 15:35:00,41.22,41.26,41.19,41.23,264717.0,39.4001,39.4384,39.3715,39.4097,264717.0
2023-08-31 15:40:00,41.23,41.32,41.22,41.3,281986.0,39.4097,39.4957,39.4001,39.4766,281986.0
2023-08-31 15:45:00,41.3,41.34,41.28,41.32,295543.0,39.4766,39.5148,39.4575,39.4957,295543.0
2023-08-31 15:50:00,41.32,41.33,41.26,41.27,545363.0,39.4957,39.5053,39.4384,39.4479,545363.0
2023-08-31 15:55:00,41.27,41.29,41.24,41.26,1369219.0,39.4479,39.467,39.4192,39.4384,1369219.0
2023-09-01 09:30:00,41.55,41.78,41.51,41.77,372960.0,39.7156,39.9354,39.6773,39.9258,372960.0
2023-09-01 09:35:00,41.77,41.84,41.66,41.82,264889.0,39.9258,39.9928,39.8207,39.9736,264889.0
2023-09-01 09:40:00,41.82,41.83,41.72,41.83,144867.0,39.9736,39.9832,39.8781,39.9832,144867.0
2023-09-01 09:45:00,41.83,41.86,41.71,41.81,151673.0,39.9832,40.0119,39.8685,39.9641,151673.0
2023-09-01 09:50:00,41.81,41.92,41.8,41.84,174452.0,39.9641,40.0692,39.9545,39.9928,174452.0
2023-09-01 09:55:00,41.84,41.89,41.79,41.81,111955.0,39.9928,40.0405,39.945,39.9641,111955.0
2023-09-01 10:00:00,41.8,41.93,41.74,41.92,181494.0,39.9545,40.0788,39.8972,40.0692,181494.0
2023-09-01 10:05:00,41.93,41.95,41.89,41.95,127175.0,40.0788,40.0979,40.0405,40.0979,127175.0
2023-09-01 10:10:00,41.95,41.99,41.84,41.85,149903.0,40.0979,40.1361,39.9928,40.0023,149903.0
2023-09-01 10:15:00,41.84,41.89,41.81,41.86,150057.0,39.9928,40.0405,39.9641,40.0119,150057.0
2023-09-01 10:20:00,41.86,41.91,41.82,41.84,98544.0,40.0119,40.0597,39.9736,39.9928,98544.0
2023-09-01 10:25:00,41.85,41.88,41.8,41.88,92097.0,40.0023,40.031,39.9545,40.031,92097.0
2023-09-01 10:30:00,41.88,41.91,41.84,41.9,89486.0,40.031,40.0597,39.9928,40.0501,89486.0
2023-09-01 10:35:00,41.9,41.99,41.89,41.98,113429.0,40.0501,40.1361,40.0405,40.1266,113429.0
2023-09-01 10:40:00,41.98,41.99,41.89,41.91,119983.0,40.1266,40.1361,40.0405,40.0597,119983.0
2023-09-01 10:45:00,41.91,41.97,41.9,41.92,100964.0,40.0597,40.117,40.0501,40.0692,100964.0
2023-09-01 10:50:00,41.92,41.93,41.87,41.89,62487.0,40.0692,40.0788,40.0214,40.0405,62487.0
2023-09-01 10:55:00,41.88,41.88,41.79,41.8,128735.0,40.031,40.031,39.945,39.9545,128735.0
2023-09-01 11:00:00,41.8,41.84,41.78,41.79,103420.0,39.9545,39.9928,39.9354,39.945,103420.0
2023-09-01 11:05:00,41.79,41.84,41.77,41.79,62989.0,39.945,39.9928,39.9258,39.945,62989.0
2023-09-01 11:10:00,41.79,41.81,41.76,41.8,70756.0,39.945,39.9641,39.9163,39.9545,70756.0
2023-09-01 11:15:00,41.8,41.82,41.74,41.77,275261.0,39.9545,39.9736,39.8972,39.9258,275261.0
2023-09-01 11:20:00,41.76,41.77,41.71,41.74,55721.0,39.9163,39.9258,39.8685,39.8972,55721.0
2023-09-01 11:25:00,41.74,41.75,41.71,41.74,63428.0,39.8972,39.9067,39.8685,39.8972,63428.0
2023-09-01 11:30:00,41.75,41.79,41.73,41.77,67126.0,39.9067,39.945,39.8876,39.9258,67126.0
2023-09-01 11:35:00,41.77,41.79,41.75,41.76,86872.0,39.9258,39.945,39.9067,39.9163,86872.0
2023-09-01 11:40:00,41.76,41.77,41.73,41.75,68638.0,39.9163,39.9258,39.8876,39.9067,68638.0
2023-09-01 11:45:00,41.76,41.78,41.7,41.72,358326.0,39.9163,39.9354,39.8589,39.8781,358326.0
2023-09-01 11:50:00,41.72,41.79,41.71,41.77,62243.0,39.8781,39.945,39.8685,39.9258,62243.0
2023-09-01 11:55:00,41.77,41.78,41.71,41.71,74775.0,39.9258,39.9354,39.8685,39.8685,74775.0
2023-09-01 12:00:00,41.72,41.73,41.67,41.69,60002.0,39.8781,39.8876,39.8303,39.8494,60002.0
2023-09-01 12:05:00,41.69,41.72,41.65,41.71,41140.0,39.8494,39.8781,39.8111,39.8685,41140.0
2023-09-01 12:10:00,41.71,41.74,41.69,41.74,45042.0,39.8685,39.8972,39.8494,39.8972,45042.0
2023-09-01 12:15:00,41.74,41.75,41.7,41.73,53370.0,39.8972,39.9067,39.8589,39.8876,53370.0
2023-09-01 12:20:00,41.73,41.74,41.71,41.73,41506.0,39.8876,39.8972,39.8685,39.8876,41506.0
2023-09-01 12:25:00,41.74,41.77,41.73,41.74,54702.0,39.8972,39.9258,39.8876,39.8972,54702.0
2023-09-01 12:30:00,41.73,41.77,41.71,41.73,98921.0,39.8876,39.9258,39.8685,39.8876,98921.0
2023-09-01 12:35:00,41.72,41.73,41.7,41.73,44592.0,39.8781,39.8876,39.8589,39.8876,44592.0
2023-09-01 12:40:00,41.73,41.74,41.66,41.69,71084.0,39.8876,39.8972,39.8207,39.8494,71084.0
2023-09-01 12:45:00,41.69,41.71,41.67,41.71,40050.0,39.8494,39.8685,39.8303,39.8685,40050.0
2023-09-01 12:50:00,41.71,41.73,41.69,41.71,52470.0,39.8685,39.8876,39.8494,39.8685,52470.0
2023-09-01 12:55:00,41.71,41.71,41.63,41.65,129384.0,39.8685,39.8685,39.792,39.8111,129384.0
2023-09-01 13:00:00,41.64,41.71,41.63,41.71,137275.0,39.8016,39.8685,39.792,39.8685,137275.0
2023-09-01 13:05:00,41.71,41.75,41.69,41.71,81026.0,39.8685,39.9067,39.8494,39.8685,81026.0
2023-09-01 13:10:00,41.71,41.72,41.69,41.7,57667.0,39.8685,39.8781,39.8494,39.8589,57667.0
2023-09-01 13:15:00,41.7,41.72,41.68,41.71,55963.0,39.8589,39.8781,39.8398,39.8685,55963.0
2023-09-01 13:20:00,41.71,41.74,41.67,41.67,66338.0,39.8685,39.8972,39.8303,39.8303,66338.0
2023-09-01 13:25:00,41.67,41.68,41.6,41.64,86049.0,39.8303,39.8398,39.7634,39.8016,86049.0
2023-09-01 13:30:00,41.63,41.65,41.61,41.64,71146.0,39.792,39.8111,39.7729,39.8016,71146.0
2023-09-01 13:35:00,41.63,41.65,41.62,41.64,65172.0,39.792,39.8111,39.7825,39.8016,65172.0
2023-09-01 13:40:00,41.64,41.65,41.59,41.61,52760.0,39.8016,39.8111,39.7538,39.7729,52760.0
2023-09-01 13:45:00,41.6,41.64,41.6,41.61,42916.0,39.7634,39.8016,39.7634,39.7729,42916.0
2023-09-01 13:50:00,41.62,41.66,41.6,41.64,66090.0,39.7825,39.8207,39.7634,39.8016,66090.0
2023-09-01 13:55:00,41.64,41.66,41.63,41.66,36791.0,39.8016,39.8207,39.792,39.8207,36791.0
2023-09-01 14:00:00,41.66,41.69,41.64,41.69,82702.0,39.8207,39.8494,39.8016,39.8494,82702.0
2023-09-01 14:05:00,41.68,41.7,41.66,41.69,35075.0,39.8398,39.8589,39.8207,39.8494,35075.0
2023-09-01 14:10:00,41.7,41.7,41.67,41.69,50631.0,39.8589,39.8589,39.8303,39.8494,50631.0
2023-09-01 14:15:00,41.69,41.69,41.66,41.68,71148.0,39.8494,39.8494,39.8207,39.8398,71148.0
2023-09-01 14:20:00,41.68,41.7,41.62,41.64,69309.0,39.8398,39.8589,39.7825,39.8016,69309.0
2023-09-01 14:25:00,41.64,41.66,41.62,41.66,42045.0,39.8016,39.8207,39.7825,39.8207,42045.0
2023-09-01 14:30:00,41.66,41.66,41.62,41.66,53419.0,39.8207,39.8207,39.7825,39.8207,53419.0
2023-09-01 14:35:00,41.65,41.66,41.63,41.64,31378.0,39.8111,39.8207,39.792,39.8016,31378.0
2023-09-01 14:40:00,41.64,41.66,41.63,41.64,54723.0,39.8016,39.8207,39.792,39.8016,54723.0
2023-09-01 14:45:00,41.64,41.67,41.63,41.66,60728.0,39.8016,39.8303,39.792,39.8207,60728.0
2023-09-01 14:50:00,41.65,41.69,41.65,41.68,40314.0,39.8111,39.8494,39.8111,39.8398,40314.0
2023-09-01 14:55:00,41.68,41.7,41.67,41.69,72070.0,39.8398,39.8589,39.8303,39.8494,72070.0
2023-09-01 15:00:00,41.69,41.7,41.65,41.68,54055.0,39.8494,39.8589,39.8111,39.8398,54055.0
2023-09-01 15:05:00,41.67,41.69,41.65,41.68,52139.0,39.8303,39.8494,39.8111,39.8398,52139.0
2023-09-01 15:10:00,41.68,41.7,41.67,41.7,44565.0,39.8398,39.8589,39.8303,39.8589,44565.0
2023-09-01 15:15:00,41.69,41.7,41.66,41.68,53610.0,39.8494,39.8589,39.8207,39.8398,53610.0
2023-09-01 15:20:00,41.68,41.69,41.65,41.68,71497.0,39.8398,39.8494,39.8111,39.8398,71497.0
2023-09-01 15:25:00,41.68,41.69,41.66,41.67,95709.0,39.8398,39.8494,39.8207,39.8303,95709.0
2023-09-01 15:30:00,41.66,41.7,41.66,41.7,142324.0,39.8207,39.8589,39.8207,39.8589,142324.0
2023-09-01 15:35:00,41.7,41.72,41.68,41.69,129834.0,39.8589,39.8781,39.8398,39.8494,129834.0
2023-09-01 15:40:00,41.69,41.7,41.65,41.67,152044.0,39.8494,39.8589,39.8111,39.8303,152044.0
2023-09-01 15:45:00,41.66,41.67,41.58,41.61,237228.0,39.8207,39.8303,39.7442,39.7729,237228.0
2023-09-01 15:50:00,41.6,41.64,41.58,41.63,274798.0,39.7634,39.8016,39.7442,39.792,274798.0
2023-09-01 15:55:00,41.63,41.69,41.62,41.66,841529.0,39.792,39.8494,39.7825,39.8207,841529.0
2023-09-05 09:30:00,41.65,42.24,41.58,42.22,474582.0,39.8111,40.3751,39.7442,40.356,474582.0
2023-09-05 09:35:00,42.23,42.28,41.91,41.91,210661.0,40.3655,40.4133,40.0597,40.0597,210661.0
2023-09-05 09:40:00,41.91,41.92,41.75,41.85,170764.0,40.0597,40.0692,39.9067,40.0023,170764.0
2023-09-05 09:45:00,41.85,41.89,41.76,41.8,107120.0,40.0023,40.0405,39.9163,39.9545,107120.0
2023-09-05 09:50:00,41.8,41.81,41.66,41.75,158924.0,39.9545,39.9641,39.8207,39.9067,158924.0
2023-09-05 09:55:00,41.75,41.83,41.72,41.77,219105.0,39.9067,39.9832,39.8781,39.9258,219105.0
2023-09-05 10:00:00,41.77,41.81,41.67,41.71,114040.0,39.9258,39.9641,39.8303,39.8685,114040.0
2023-09-05 10:05:00,41.71,41.75,41.67,41.68,104153.0,39.8685,39.9067,39.8303,39.8398,104153.0
2023-09-05 10:10:00,41.68,41.78,41.66,41.67,143592.0,39.8398,39.9354,39.8207,39.8303,143592.0
2023-09-05 10:15:00,41.66,41.7,41.59,41.65,136473.0,39.8207,39.8589,39.7538,39.8111,136473.0
2023-09-05 10:20:00,41.65,41.65,41.57,41.61,149678.0,39.8111,39.8111,39.7347,39.7729,149678.0
2023-09-05 10:25:00,41.61,41.67,41.6,41.65,113458.0,39.7729,39.8303,39.7634,39.8111,113458.0
2023-09-05 10:30:00,41.64,41.66,41.49,41.52,130238.0,39.8016,39.8207,39.6582,39.6869,130238.0
2023-09-05 10:35:00,41.52,41.56,41.44,41.45,135533.0,39.6869,39.7251,39.6104,39.62,135533.0
2023-09-05 10:40:00,41.44,41.48,41.39,41.46,150233.0,39.6104,39.6486,39.5626,39.6295,150233.0
2023-09-05 10:45:00,41.46,41.53,41.45,41.5,132012.0,39.6295,39.6964,39.62,39.6678,132012.0
2023-09-05 10:50:00,41.5,41.5,41.43,41.47,91493.0,39.6678,39.6678,39.6009,39.6391,91493.0
2023-09-05 10:55:00,41.47,41.51,41.43,41.48,110872.0,39.6391,39.6773,39.6009,39.6486,110872.0
2023-09-05 11:00:00,41.49,41.51,41.43,41.5,111707.0,39.6582,39.6773,39.6009,39.6678,111707.0
2023-09-05 11:05:00,41.51,41.57,41.49,41.51,122110.0,39.6773,39.7347,39.6582,39.6773,122110.0
2023-09-05 11:10:00,41.5,41.54,41.49,41.54,71283.0,39.6678,39.706,39.6582,39.706,71283.0
2023-09-05 11:15:00,41.54,41.6,41.53,41.57,102559.0,39.706,39.7634,39.6964,39.7347,102559.0
2023-09-05 11:20:00,41.57,41.62,41.55,41.58,125452.0,39.7347,39.7825,39.7156,39.7442,125452.0
2023-09-05 11:25:00,41.59,41.63,41.55,41.56,99920.0,39.7538,39.792,39.7156,39.7251,99920.0
2023-09-05 11:30:00,41.56,41.58,41.48,41.54,91412.0,39.7251,39.7442,39.6486,39.706,91412.0
2023-09-05 11:35:00,41.54,41.55,41.48,41.48,71368.0,39.706,39.7156,39.6486,39.6486,71368.0
2023-09-05 11:40:00,41.48,41.54,41.47,41.5,114458.0,39.6486,39.706,39.6391,39.6678,114458.0
2023-09-05 11:45:00,41.5,41.5,41.46,41.47,74714.0,39.6678,39.6678,39.6295,39.6391,74714.0
2023-09-05 11:50:00,41.48,41.49,41.43,41.46,84710.0,39.6486,39.6582,39.6009,39.6295,84710.0
2023-09-05 11:55:00,41.46,41.48,41.41,41.43,58374.0,39.6295,39.6486,39.5817,39.6009,58374.0
2023-09-05 12:00:00,41.42,41.5,41.41,41.48,62211.0,39.5913,39.6678,39.5817,39.6486,62211.0
2023-09-05 12:05:00,41.48,41.55,41.47,41.55,58944.0,39.6486,39.7156,39.6391,39.7156,58944.0
2023-09-05 12:10:00,41.55,41.58,41.51,41.51,91481.0,39.7156,39.7442,39.6773,39.6773,91481.0
2023-09-05 12:15:00,41.51,41.52,41.47,41.49,51975.0,39.6773,39.6869,39.6391,39.6582,51975.0
2023-09-05 12:20:00,41.5,41.54,41.49,41.52,46066.0,39.6678,39.706,39.6582,39.6869,46066.0
2023-09-05 12:25:00,41.52,41.52,41.48,41.5,43753.0,39.6869,39.6869,39.6486,39.6678,43753.0
2023-09-05 12:30:00,41.5,41.5,41.47,41.48,70490.0,39.6678,39.6678,39.6391,39.6486,70490.0
2023-09-05 12:35:00,41.48,41.51,41.46,41.5,51749.0,39.6486,39.6773,39.6295,39.6678,51749.0
2023-09-05 12:40:00,41.51,41.51,41.47,41.5,73809.0,39.6773,39.6773,39.6391,39.6678,73809.0
2023-09-05 12:45:00,41.5,41.53,41.45,41.45,93043.0,39.6678,39.6964,39.62,39.62,93043.0
2023-09-05 12:50:00,41.45,41.47,41.41,41.42,81768.0,39.62,39.6391,39.5817,39.5913,81768.0
2023-09-05 12:55:00,41.42,41.44,41.41,41.42,65429.0,39.5913,39.6104,39.5817,39.5913,65429.0
2023-09-05 13:00:00,41.41,41.42,41.38,41.39,79337.0,39.5817,39.5913,39.5531,39.5626,79337.0
2023-09-05 13:05:00,41.39,41.43,41.35,41.36,81044.0,39.5626,39.6009,39.5244,39.5339,81044.0
2023-09-05 13:10:00,41.35,41.37,41.31,41.34,117297.0,39.5244,39.5435,39.4862,39.5148,117297.0
2023-09-05 13:15:00,41.34,41.39,41.32,41.39,126862.0,39.5148,39.5626,39.4957,39.5626,126862.0
2023-09-05 13:20:00,41.39,41.42,41.35,41.4,125049.0,39.5626,39.5913,39.5244,39.5722,125049.0
2023-09-05 13:25:00,41.4,41.41,41.35,41.36,84628.0,39.5722,39.5817,39.5244,39.5339,84628.0
2023-09-05 13:30:00,41.35,41.36,41.3,41.32,64612.0,39.5244,39.5339,39.4766,39.4957,64612.0
2023-09-05 13:35:00,41.32,41.42,41.31,41.4,110573.0,39.4957,39.5913,39.4862,39.5722,110573.0
2023-09-05 13:40:00,41.4,41.4,41.37,41.38,52707.0,39.5722,39.5722,39.5435,39.5531,52707.0
2023-09-05 13:45:00,41.39,41.4,41.37,41.39,37744.0,39.5626,39.5722,39.5435,39.5626,37744.0
2023-09-05 13:50:00,41.39,41.42,41.37,41.42,50218.0,39.5626,39.5913,39.5435,39.5913,50218.0
2023-09-05 13:55:00,41.42,41.48,41.39,41.44,130572.0,39.5913,39.6486,39.5626,39.6104,130572.0
2023-09-05 14:00:00,41.44,41.45,41.41,41.45,55340.0,39.6104,39.62,39.5817,39.62,55340.0
2023-09-05 14:05:00,41.44,41.44,41.38,41.41,84975.0,39.6104,39.6104,39.5531,39.5817,84975.0
2023-09-05 14:10:00,41.4,41.43,41.39,41.43,93489.0,39.5722,39.6009,39.5626,39.6009,93489.0
2023-09-05 14:15:00,41.43,41.46,41.4,41.44,64800.0,39.6009,39.6295,39.5722,39.6104,64800.0
2023-09-05 14:20:00,41.44,41.44,41.41,41.42,77361.0,39.6104,39.6104,39.5817,39.5913,77361.0
2023-09-05 14:25:00,41.41,41.52,41.41,41.5,121490.0,39.5817,39.6869,39.5817,39.6678,121490.0
2023-09-05 14:30:00,41.5,41.57,41.49,41.57,151048.0,39.6678,39.7347,39.6582,39.7347,151048.0
2023-09-05 14:35:00,41.56,41.57,41.51,41.55,108066.0,39.7251,39.7347,39.6773,39.7156,108066.0
2023-09-05 14:40:00,41.55,41.56,41.49,41.51,68513.0,39.7156,39.7251,39.6582,39.6773,68513.0
2023-09-05 14:45:00,41.52,41.54,41.5,41.54,46449.0,39.6869,39.706,39.6678,39.706,46449.0
2023-09-05 14:50:00,41.53,41.54,41.51,41.54,60738.0,39.6964,39.706,39.6773,39.706,60738.0
2023-09-05 14:55:00,41.54,41.56,41.53,41.55,57388.0,39.706,39.7251,39.6964,39.7156,57388.0
2023-09-05 15:00:00,41.54,41.55,41.5,41.51,70923.0,39.706,39.7156,39.6678,39.6773,70923.0
2023-09-05 15:05:00,41.51,41.53,41.49,41.52,74796.0,39.6773,39.6964,39.6582,39.6869,74796.0
2023-09-05 15:10:00,41.52,41.55,41.47,41.55,150322.0,39.6869,39.7156,39.6391,39.7156,150322.0
2023-09-05 15:15:00,41.55,41.63,41.53,41.63,200481.0,39.7156,39.792,39.6964,39.792,200481.0
2023-09-05 15:20:00,41.63,41.65,41.61,41.63,196277.0,39.792,39.8111,39.7729,39.792,196277.0
2023-09-05 15:25:00,41.63,41.63,41.57,41.6,171501.0,39.792,39.792,39.7347,39.7634,171501.0
2023-09-05 15:30:00,41.6,41.7,41.59,41.64,311537.0,39.7634,39.8589,39.7538,39.8016,311537.0
2023-09-05 15:35:00,41.64,41.73,41.63,41.71,232375.0,39.8016,39.8876,39.792,39.8685,232375.0
2023-09-05 15:40:00,41.72,41.76,41.68,41.7,374651.0,39.8781,39.9163,39.8398,39.8589,374651.0
2023-09-05 15:45:00,41.7,41.73,41.62,41.62,451106.0,39.8589,39.8876,39.7825,39.7825,451106.0
2023-09-05 15:50:00,41.63,41.63,41.56,41.59,534574.0,39.792,39.792,39.7251,39.7538,534574.0
2023-09-05 15:55:00,41.6,41.6,41.53,41.54,854981.0,39.7634,39.7634,39.6964,39.706,854981.0
2023-09-06 09:30:00,41.21,41.28,41.1,41.21,258136.0,39.3906,39.4575,39.2854,39.3906,258136.0
2023-09-06 09:35:00,41.21,41.26,41.11,41.15,100447.0,39.3906,39.4384,39.295,39.3332,100447.0
2023-09-06 09:40:00,41.14,41.28,41.11,41.17,211362.0,39.3237,39.4575,39.295,39.3523,211362.0
2023-09-06 09:45:00,41.18,41.28,41.15,41.24,122993.0,39.3619,39.4575,39.3332,39.4192,122993.0
2023-09-06 09:50:00,41.23,41.26,41.15,41.18,86105.0,39.4097,39.4384,39.3332,39.3619,86105.0
2023-09-06 09:55:00,41.19,41.22,41.16,41.17,101675.0,39.3715,39.4001,39.3428,39.3523,101675.0
2023-09-06 10:00:00,41.16,41.26,41.06,41.26,224862.0,39.3428,39.4384,39.2472,39.4384,224862.0
2023-09-06 10:05:00,41.26,41.35,41.25,41.29,127221.0,39.4384,39.5244,39.4288,39.467,127221.0
2023-09-06 10:10:00,41.29,41.35,41.27,41.33,169376.0,39.467,39.5244,39.4479,39.5053,169376.0
2023-09-06 10:15:00,41.33,41.4,41.3,41.32,146077.0,39.5053,39.5722,39.4766,39.4957,146077.0
2023-09-06 10:20:00,41.33,41.36,41.13,41.13,214525.0,39.5053,39.5339,39.3141,39.3141,214525.0
2023-09-06 10:25:00,41.13,41.13,41.04,41.05,180953.0,39.3141,39.3141,39.2281,39.2376,180953.0
2023-09-06 10:30:00,41.05,41.11,41.03,41.06,110258.0,39.2376,39.295,39.2185,39.2472,110258.0
2023-09-06 10:35:00,41.06,41.07,41.0,41.02,108202.0,39.2472,39.2568,39.1898,39.209,108202.0
2023-09-06 10:40:00,41.01,41.01,40.97,41.0,151116.0,39.1994,39.1994,39.1612,39.1898,151116.0
2023-09-06 10:45:00,41.0,41.05,40.96,41.02,134963.0,39.1898,39.2376,39.1516,39.209,134963.0
2023-09-06 10:50:00,41.02,41.06,40.97,41.05,68620.0,39.209,39.2472,39.1612,39.2376,68620.0
2023-09-06 10:55:00,41.05,41.09,41.0,41.04,114681.0,39.2376,39.2759,39.1898,39.2281,114681.0
2023-09-06 11:00:00,41.04,41.09,41.01,41.04,150753.0,39.2281,39.2759,39.1994,39.2281,150753.0
2023-09-06 11:05:00,41.04,41.06,41.0,41.02,178386.0,39.2281,39.2472,39.1898,39.209,178386.0
2023-09-06 11:10:00,41.02,41.02,40.92,40.94,151404.0,39.209,39.209,39.1134,39.1325,151404.0
2023-09-06 11:15:00,40.94,41.0,40.91,40.93,189590.0,39.1325,39.1898,39.1038,39.1229,189590.0
2023-09-06 11:20:00,40.93,40.94,40.87,40.91,110514.0,39.1229,39.1325,39.0656,39.1038,110514.0
2023-09-06 11:25:00,40.92,40.95,40.89,40.89,141989.0,39.1134,39.142,39.0847,39.0847,141989.0
2023-09-06 11:30:00,40.9,40.92,40.84,40.85,147140.0,39.0943,39.1134,39.0369,39.0465,147140.0
2023-09-06 11:35:00,40.85,40.89,40.79,40.81,302134.0,39.0465,39.0847,38.9891,39.0082,302134.0
2023-09-06 11:40:00,40.8,40.85,40.78,40.82,196144.0,38.9987,39.0465,38.9796,39.0178,196144.0
2023-09-06 11:45:00,40.82,40.89,40.77,40.8,292718.0,39.0178,39.0847,38.97,38.9987,292718.0
2023-09-06 11:50:00,40.8,40.85,40.78,40.79,136039.0,38.9987,39.0465,38.9796,38.9891,136039.0
2023-09-06 11:55:00,40.79,40.81,40.74,40.75,136465.0,38.9891,39.0082,38.9413,38.9509,136465.0
2023-09-06 12:00:00,40.75,40.76,40.73,40.75,182759.0,38.9509,38.9604,38.9318,38.9509,182759.0
2023-09-06 12:05:00,40.74,40.75,40.73,40.74,51561.0,38.9413,38.9509,38.9318,38.9413,51561.0
2023-09-06 12:10:00,40.73,40.75,40.68,40.74,154911.0,38.9318,38.9509,38.884,38.9413,154911.0
2023-09-06 12:15:00,40.74,40.75,40.69,40.71,136418.0,38.9413,38.9509,38.8935,38.9126,136418.0
2023-09-06 12:20:00,40.71,40.76,40.7,40.73,178590.0,38.9126,38.9604,38.9031,38.9318,178590.0
2023-09-06 12:25:00,40.74,40.74,40.64,40.65,436897.0,38.9413,38.9413,38.8457,38.8553,436897.0
2023-09-06 12:30:00,40.65,40.69,40.63,40.68,206474.0,38.8553,38.8935,38.8362,38.884,206474.0
2023-09-06 12:35:00,40.67,40.7,40.64,40.7,105983.0,38.8744,38.9031,38.8457,38.9031,105983.0
2023-09-06 12:40:00,40.7,40.7,40.63,40.64,82002.0,38.9031,38.9031,38.8362,38.8457,82002.0
2023-09-06 12:45:00,40.64,40.69,40.63,40.69,39072.0,38.8457,38.8935,38.8362,38.8935,39072.0
2023-09-06 12:50:00,40.68,40.74,40.65,40.66,95485.0,38.884,38.9413,38.8553,38.8649,95485.0
2023-09-06 12:55:00,40.66,40.67,40.62,40.64,87412.0,38.8649,38.8744,38.8266,38.8457,87412.0
2023-09-06 13:00:00,40.63,40.69,40.6,40.66,70706.0,38.8362,38.8935,38.8075,38.8649,70706.0
2023-09-06 13:05:00,40.66,40.7,40.65,40.69,49595.0,38.8649,38.9031,38.8553,38.8935,49595.0
2023-09-06 13:10:00,40.68,40.7,40.65,40.7,91374.0,38.884,38.9031,38.8553,38.9031,91374.0
2023-09-06 13:15:00,40.7,40.75,40.68,40.73,163921.0,38.9031,38.9509,38.884,38.9318,163921.0
2023-09-06 13:20:00,40.74,40.77,40.72,40.75,124243.0,38.9413,38.97,38.9222,38.9509,124243.0
2023-09-06 13:25:00,40.75,40.75,40.68,40.73,104282.0,38.9509,38.9509,38.884,38.9318,104282.0
2023-09-06 13:30:00,40.75,40.79,40.74,40.76,173170.0,38.9509,38.9891,38.9413,38.9604,173170.0
2023-09-06 13:35:00,40.76,40.79,40.74,40.78,50815.0,38.9604,38.9891,38.9413,38.9796,50815.0
2023-09-06 13:40:00,40.77,40.83,40.76,40.82,106039.0,38.97,39.0273,38.9604,39.0178,106039.0
2023-09-06 13:45:00,40.82,40.86,40.81,40.84,95643.0,39.0178,39.056,39.0082,39.0369,95643.0
2023-09-06 13:50:00,40.84,40.85,40.82,40.84,43641.0,39.0369,39.0465,39.0178,39.0369,43641.0
2023-09-06 13:55:00,40.84,40.87,40.83,40.86,42786.0,39.0369,39.0656,39.0273,39.056,42786.0
2023-09-06 14:00:00,40.86,40.93,40.86,40.91,121847.0,39.056,39.1229,39.056,39.1038,121847.0
2023-09-06 14:05:00,40.91,40.93,40.89,40.91,54431.0,39.1038,39.1229,39.0847,39.1038,54431.0
2023-09-06 14:10:00,40.91,40.94,40.89,40.91,69426.0,39.1038,39.1325,39.0847,39.1038,69426.0
2023-09-06 14:15:00,40.91,40.96,40.88,40.93,158807.0,39.1038,39.1516,39.0751,39.1229,158807.0
2023-09-06 14:20:00,40.92,41.0,40.91,40.98,103178.0,39.1134,39.1898,39.1038,39.1707,103178.0
2023-09-06 14:25:00,40.99,41.09,40.98,41.06,157218.0,39.1803,39.2759,39.1707,39.2472,157218.0
2023-09-06 14:30:00,41.07,41.13,41.07,41.11,119419.0,39.2568,39.3141,39.2568,39.295,119419.0
2023-09-06 14:35:00,41.11,41.16,41.1,41.14,76600.0,39.295,39.3428,39.2854,39.3237,76600.0
2023-09-06 14:40:00,41.14,41.18,41.11,41.17,106207.0,39.3237,39.3619,39.295,39.3523,106207.0
2023-09-06 14:45:00,41.17,41.18,41.14,41.18,84745.0,39.3523,39.3619,39.3237,39.3619,84745.0
2023-09-06 14:50:00,41.18,41.2,41.16,41.2,124691.0,39.3619,39.381,39.3428,39.381,124691.0
2023-09-06 14:55:00,41.2,41.22,41.17,41.2,122642.0,39.381,39.4001,39.3523,39.381,122642.0
2023-09-06 15:00:00,41.2,41.23,41.15,41.16,128200.0,39.381,39.4097,39.3332,39.3428,128200.0
2023-09-06 15:05:00,41.16,41.16,41.09,41.12,157056.0,39.3428,39.3428,39.2759,39.3045,157056.0
2023-09-06 15:10:00,41.13,41.19,41.11,41.17,97000.0,39.3141,39.3715,39.295,39.3523,97000.0
2023-09-06 15:15:00,41.17,41.22,41.15,41.16,132543.0,39.3523,39.4001,39.3332,39.3428,132543.0
2023-09-06 15:20:00,41.16,41.25,41.16,41.23,113429.0,39.3428,39.4288,39.3428,39.4097,113429.0
2023-09-06 15:25:00,41.23,41.27,41.21,41.26,130815.0,39.4097,39.4479,39.3906,39.4384,130815.0
2023-09-06 15:30:00,41.25,41.27,41.24,41.25,116218.0,39.4288,39.4479,39.4192,39.4288,116218.0
2023-09-06 15:35:00,41.25,41.25,41.15,41.19,253898.0,39.4288,39.4288,39.3332,39.3715,253898.0
2023-09-06 15:40:00,41.19,41.21,41.14,41.14,119354.0,39.3715,39.3906,39.3237,39.3237,119354.0
2023-09-06 15:45:00,41.15,41.16,41.08,41.11,175957.0,39.3332,39.3428,39.2663,39.295,175957.0
2023-09-06 15:50:00,41.11,41.13,41.03,41.03,465941.0,39.295,39.3141,39.2185,39.2185,465941.0
2023-09-06 15:55:00,41.03,41.04,40.98,41.03,1527791.0,39.2185,39.2281,39.1707,39.2185,1527791.0
2023-09-07 09:30:00,40.73,41.0,40.66,40.9,250403.0,38.9318,39.1898,38.8649,39.0943,250403.0
2023-09-07 09:35:00,40.9,41.02,40.78,40.84,168962.0,39.0943,39.209,38.9796,39.0369,168962.0
2023-09-07 09:40:00,40.84,40.92,40.75,40.84,164468.0,39.0369,39.1134,38.9509,39.0369,164468.0
2023-09-07 09:45:00,40.83,40.86,40.75,40.8,89294.0,39.0273,39.056,38.9509,38.9987,89294.0
2023-09-07 09:50:00,40.8,40.81,40.65,40.66,89657.0,38.9987,39.0082,38.8553,38.8649,89657.0
2023-09-07 09:55:00,40.65,40.73,40.63,40.65,153110.0,38.8553,38.9318,38.8362,38.8553,153110.0
2023-09-07 10:00:00,40.66,40.69,40.58,40.6,144906.0,38.8649,38.8935,38.7884,38.8075,144906.0
2023-09-07 10:05:00,40.6,40.64,40.55,40.56,129989.0,38.8075,38.8457,38.7597,38.7693,129989.0
2023-09-07 10:10:00,40.55,40.56,40.45,40.48,191923.0,38.7597,38.7693,38.6641,38.6928,191923.0
2023-09-07 10:15:00,40.48,40.49,40.4,40.42,94463.0,38.6928,38.7024,38.6163,38.6354,94463.0
2023-09-07 10:20:00,40.43,40.52,40.41,40.44,128225.0,38.645,38.731,38.6259,38.6546,128225.0
2023-09-07 10:25:00,40.44,40.6,40.43,40.57,167971.0,38.6546,38.8075,38.645,38.7788,167971.0
2023-09-07 10:30:00,40.56,40.62,40.54,40.57,77619.0,38.7693,38.8266,38.7502,38.7788,77619.0
2023-09-07 10:35:00,40.58,40.65,40.56,40.57,345613.0,38.7884,38.8553,38.7693,38.7788,345613.0
2023-09-07 10:40:00,40.58,40.73,40.56,40.66,234080.0,38.7884,38.9318,38.7693,38.8649,234080.0
2023-09-07 10:45:00,40.66,40.74,40.62,40.65,248328.0,38.8649,38.9413,38.8266,38.8553,248328.0
2023-09-07 10:50:00,40.64,40.68,40.6,40.65,124097.0,38.8457,38.884,38.8075,38.8553,124097.0
2023-09-07 10:55:00,40.65,40.66,40.6,40.62,150324.0,38.8553,38.8649,38.8075,38.8266,150324.0
2023-09-07 11:00:00,40.62,40.66,40.59,40.64,122782.0,38.8266,38.8649,38.7979,38.8457,122782.0
2023-09-07 11:05:00,40.63,40.68,40.62,40.66,78153.0,38.8362,38.884,38.8266,38.8649,78153.0
2023-09-07 11:10:00,40.66,40.69,40.6,40.62,45294.0,38.8649,38.8935,38.8075,38.8266,45294.0
2023-09-07 11:15:00,40.62,40.67,40.59,40.67,53172.0,38.8266,38.8744,38.7979,38.8744,53172.0
2023-09-07 11:20:00,40.67,40.71,40.64,40.66,73511.0,38.8744,38.9126,38.8457,38.8649,73511.0
2023-09-07 11:25:00,40.66,40.75,40.63,40.71,158340.0,38.8649,38.9509,38.8362,38.9126,158340.0
2023-09-07 11:30:00,40.71,40.77,40.71,40.73,71923.0,38.9126,38.97,38.9126,38.9318,71923.0
2023-09-07 11:35:00,40.73,40.75,40.66,40.67,53592.0,38.9318,38.9509,38.8649,38.8744,53592.0
2023-09-07 11:40:00,40.67,40.67,40.61,40.66,55570.0,38.8744,38.8744,38.8171,38.8649,55570.0
2023-09-07 11:45:00,40.67,40.7,40.63,40.66,104266.0,38.8744,38.9031,38.8362,38.8649,104266.0
2023-09-07 11:50:00,40.65,40.66,40.51,40.52,144388.0,38.8553,38.8649,38.7215,38.731,144388.0
2023-09-07 11:55:00,40.51,40.53,40.45,40.47,233483.0,38.7215,38.7406,38.6641,38.6832,233483.0
2023-09-07 12:00:00,40.47,40.56,40.45,40.5,188523.0,38.6832,38.7693,38.6641,38.7119,188523.0
2023-09-07 12:05:00,40.5,40.56,40.49,40.54,111943.0,38.7119,38.7693,38.7024,38.7502,111943.0
2023-09-07 12:10:00,40.54,40.58,40.51,40.54,88930.0,38.7502,38.7884,38.7215,38.7502,88930.0
2023-09-07 12:15:00,40.53,40.54,40.51,40.52,63992.0,38.7406,38.7502,38.7215,38.731,63992.0
2023-09-07 12:20:00,40.52,40.53,40.47,40.52,105205.0,38.731,38.7406,38.6832,38.731,105205.0
2023-09-07 12:25:00,40.53,40.58,40.5,40.54,180506.0,38.7406,38.7884,38.7119,38.7502,180506.0
2023-09-07 12:30:00,40.54,40.58,40.49,40.51,50566.0,38.7502,38.7884,38.7024,38.7215,50566.0
2023-09-07 12:35:00,40.51,40.53,40.48,40.51,67344.0,38.7215,38.7406,38.6928,38.7215,67344.0
2023-09-07 12:40:00,40.52,40.58,40.52,40.57,102508.0,38.731,38.7884,38.731,38.7788,102508.0
2023-09-07 12:45:00,40.56,40.61,40.55,40.58,101683.0,38.7693,38.8171,38.7597,38.7884,101683.0
2023-09-07 12:50:00,40.59,40.63,40.56,40.59,115293.0,38.7979,38.8362,38.7693,38.7979,115293.0
2023-09-07 12:55:00,40.6,40.62,40.58,40.59,33348.0,38.8075,38.8266,38.7884,38.7979,33348.0
2023-09-07 13:00:00,40.59,40.64,40.57,40.58,56760.0,38.7979,38.8457,38.7788,38.7884,56760.0
2023-09-07 13:05:00,40.58,40.62,40.56,40.61,44510.0,38.7884,38.8266,38.7693,38.8171,44510.0
2023-09-07 13:10:00,40.61,40.67,40.61,40.67,42723.0,38.8171,38.8744,38.8171,38.8744,42723.0
2023-09-07 13:15:00,40.66,40.73,40.64,40.71,65710.0,38.8649,38.9318,38.8457,38.9126,65710.0
2023-09-07 13:20:00,40.7,40.71,40.66,40.66,59646.0,38.9031,38.9126,38.8649,38.8649,59646.0
2023-09-07 13:25:00,40.67,40.71,40.65,40.7,62077.0,38.8744,38.9126,38.8553,38.9031,62077.0
2023-09-07 13:30:00,40.71,40.72,40.66,40.66,65853.0,38.9126,38.9222,38.8649,38.8649,65853.0
2023-09-07 13:35:00,40.66,40.67,40.63,40.67,56838.0,38.8649,38.8744,38.8362,38.8744,56838.0
2023-09-07 13:40:00,40.66,40.68,40.64,40.65,35598.0,38.8649,38.884,38.8457,38.8553,35598.0
2023-09-07 13:45:00,40.66,40.67,40.6,40.6,39436.0,38.8649,38.8744,38.8075,38.8075,39436.0
2023-09-07 13:50:00,40.6,40.61,40.58,40.58,31849.0,38.8075,38.8171,38.7884,38.7884,31849.0
2023-09-07 13:55:00,40.59,40.6,40.53,40.59,217050.0,38.7979,38.8075,38.7406,38.7979,217050.0
2023-09-07 14:00:00,40.58,40.59,40.55,40.58,82733.0,38.7884,38.7979,38.7597,38.7884,82733.0
2023-09-07 14:05:00,40.59,40.61,40.57,40.59,38225.0,38.7979,38.8171,38.7788,38.7979,38225.0
2023-09-07 14:10:00,40.59,40.59,40.53,40.54,54470.0,38.7979,38.7979,38.7406,38.7502,54470.0
2023-09-07 14:15:00,40.54,40.55,40.51,40.53,89134.0,38.7502,38.7597,38.7215,38.7406,89134.0
2023-09-07 14:20:00,40.53,40.55,40.52,40.52,37570.0,38.7406,38.7597,38.731,38.731,37570.0
2023-09-07 14:25:00,40.53,40.53,40.4,40.4,136502.0,38.7406,38.7406,38.6163,38.6163,136502.0
2023-09-07 14:30:00,40.4,40.4,40.31,40.34,308719.0,38.6163,38.6163,38.5303,38.559,308719.0
2023-09-07 14:35:00,40.34,40.36,40.32,40.33,68685.0,38.559,38.5781,38.5399,38.5494,68685.0
2023-09-07 14:40:00,40.33,40.36,40.3,40.33,138321.0,38.5494,38.5781,38.5207,38.5494,138321.0
2023-09-07 14:45:00,40.34,40.35,40.31,40.34,78526.0,38.559,38.5685,38.5303,38.559,78526.0
2023-09-07 14:50:00,40.34,40.38,40.32,40.37,78655.0,38.559,38.5972,38.5399,38.5877,78655.0
2023-09-07 14:55:00,40.38,40.43,40.37,40.42,53591.0,38.5972,38.645,38.5877,38.6354,53591.0
2023-09-07 15:00:00,40.43,40.43,40.4,40.41,36267.0,38.645,38.645,38.6163,38.6259,36267.0
2023-09-07 15:05:00,40.4,40.41,40.36,40.38,51072.0,38.6163,38.6259,38.5781,38.5972,51072.0
2023-09-07 15:10:00,40.38,40.41,40.37,40.39,74845.0,38.5972,38.6259,38.5877,38.6068,74845.0
2023-09-07 15:15:00,40.4,40.45,40.39,40.43,73197.0,38.6163,38.6641,38.6068,38.645,73197.0
2023-09-07 15:20:00,40.44,40.47,40.41,40.41,92618.0,38.6546,38.6832,38.6259,38.6259,92618.0
2023-09-07 15:25:00,40.41,40.42,40.39,40.41,82271.0,38.6259,38.6354,38.6068,38.6259,82271.0
2023-09-07 15:30:00,40.41,40.45,40.4,40.42,95504.0,38.6259,38.6641,38.6163,38.6354,95504.0
2023-09-07 15:35:00,40.42,40.49,40.4,40.44,214325.0,38.6354,38.7024,38.6163,38.6546,214325.0
2023-09-07 15:40:00,40.45,40.51,40.45,40.51,153421.0,38.6641,38.7215,38.6641,38.7215,153421.0
2023-09-07 15:45:00,40.51,40.53,40.5,40.52,180876.0,38.7215,38.7406,38.7119,38.731,180876.0
2023-09-07 15:50:00,40.53,40.54,40.44,40.44,455575.0,38.7406,38.7502,38.6546,38.6546,455575.0
2023-09-07 15:55:00,40.45,40.47,40.42,40.44,745073.0,38.6641,38.6832,38.6354,38.6546,745073.0
2023-09-08 09:30:00,40.45,40.54,40.34,40.37,244572.0,38.6641,38.7502,38.559,38.5877,244572.0
2023-09-08 09:35:00,40.37,40.58,40.35,40.41,252177.0,38.5877,38.7884,38.5685,38.6259,252177.0
2023-09-08 09:40:00,40.42,40.47,40.36,40.41,169753.0,38.6354,38.6832,38.5781,38.6259,169753.0
2023-09-08 09:45:00,40.41,40.45,40.33,40.4,110516.0,38.6259,38.6641,38.5494,38.6163,110516.0
2023-09-08 09:50:00,40.4,40.44,40.39,40.39,89076.0,38.6163,38.6546,38.6068,38.6068,89076.0
2023-09-08 09:55:00,40.4,40.59,40.38,40.58,110107.0,38.6163,38.7979,38.5972,38.7884,110107.0
2023-09-08 10:00:00,40.58,40.6,40.51,40.59,249999.0,38.7884,38.8075,38.7215,38.7979,249999.0
2023-09-08 10:05:00,40.6,40.67,40.56,40.65,110699.0,38.8075,38.8744,38.7693,38.8553,110699.0
2023-09-08 10:10:00,40.65,40.71,40.64,40.69,119285.0,38.8553,38.9126,38.8457,38.8935,119285.0
2023-09-08 10:15:00,40.69,40.71,40.64,40.66,149605.0,38.8935,38.9126,38.8457,38.8649,149605.0
2023-09-08 10:20:00,40.66,40.79,40.64,40.73,193660.0,38.8649,38.9891,38.8457,38.9318,193660.0
2023-09-08 10:25:00,40.72,40.76,40.68,40.69,81283.0,38.9222,38.9604,38.884,38.8935,81283.0
2023-09-08 10:30:00,40.68,40.69,40.64,40.66,90539.0,38.884,38.8935,38.8457,38.8649,90539.0
2023-09-08 10:35:00,40.66,40.74,40.63,40.72,111728.0,38.8649,38.9413,38.8362,38.9222,111728.0
2023-09-08 10:40:00,40.73,40.75,40.7,40.73,89706.0,38.9318,38.9509,38.9031,38.9318,89706.0
2023-09-08 10:45:00,40.73,40.77,40.7,40.71,113404.0,38.9318,38.97,38.9031,38.9126,113404.0
2023-09-08 10:50:00,40.72,40.81,40.71,40.8,152736.0,38.9222,39.0082,38.9126,38.9987,152736.0
2023-09-08 10:55:00,40.79,40.83,40.77,40.79,76677.0,38.9891,39.0273,38.97,38.9891,76677.0
2023-09-08 11:00:00,40.8,40.91,40.79,40.87,113018.0,38.9987,39.1038,38.9891,39.0656,113018.0
2023-09-08 11:05:00,40.87,40.89,40.8,40.85,98705.0,39.0656,39.0847,38.9987,39.0465,98705.0
2023-09-08 11:10:00,40.85,40.88,40.84,40.84,109524.0,39.0465,39.0751,39.0369,39.0369,109524.0
2023-09-08 11:15:00,40.84,40.9,40.84,40.89,73967.0,39.0369,39.0943,39.0369,39.0847,73967.0
2023-09-08 11:20:00,40.89,40.91,40.84,40.85,76010.0,39.0847,39.1038,39.0369,39.0465,76010.0
2023-09-08 11:25:00,40.84,40.85,40.77,40.77,131810.0,39.0369,39.0465,38.97,38.97,131810.0
2023-09-08 11:30:00,40.77,40.83,40.77,40.8,52753.0,38.97,39.0273,38.97,38.9987,52753.0
2023-09-08 11:35:00,40.8,40.8,40.75,40.78,99107.0,38.9987,38.9987,38.9509,38.9796,99107.0
2023-09-08 11:40:00,40.78,40.78,40.72,40.73,81546.0,38.9796,38.9796,38.9222,38.9318,81546.0
2023-09-08 11:45:00,40.73,40.83,40.73,40.78,75012.0,38.9318,39.0273,38.9318,38.9796,75012.0
2023-09-08 11:50:00,40.78,40.84,40.77,40.82,72815.0,38.9796,39.0369,38.97,39.0178,72815.0
2023-09-08 11:55:00,40.83,40.85,40.79,40.82,92110.0,39.0273,39.0465,38.9891,39.0178,92110.0
2023-09-08 12:00:00,40.82,40.85,40.79,40.81,82201.0,39.0178,39.0465,38.9891,39.0082,82201.0
2023-09-08 12:05:00,40.81,40.87,40.81,40.86,90252.0,39.0082,39.0656,39.0082,39.056,90252.0
2023-09-08 12:10:00,40.86,40.92,40.84,40.91,96294.0,39.056,39.1134,39.0369,39.1038,96294.0
2023-09-08 12:15:00,40.91,40.94,40.87,40.93,122856.0,39.1038,39.1325,39.0656,39.1229,122856.0
2023-09-08 12:20:00,40.93,40.94,40.89,40.93,55097.0,39.1229,39.1325,39.0847,39.1229,55097.0
2023-09-08 12:25:00,40.92,40.93,40.88,40.9,92145.0,39.1134,39.1229,39.0751,39.0943,92145.0
2023-09-08 12:30:00,40.9,40.91,40.86,40.88,77601.0,39.0943,39.1038,39.056,39.0751,77601.0
2023-09-08 12:35:00,40.89,40.94,40.88,40.94,61861.0,39.0847,39.1325,39.0751,39.1325,61861.0
2023-09-08 12:40:00,40.94,40.98,40.94,40.97,75577.0,39.1325,39.1707,39.1325,39.1612,75577.0
2023-09-08 12:45:00,40.96,40.99,40.94,40.95,80124.0,39.1516,39.1803,39.1325,39.142,80124.0
2023-09-08 12:50:00,40.95,40.98,40.92,40.96,126872.0,39.142,39.1707,39.1134,39.1516,126872.0
2023-09-08 12:55:00,40.96,41.02,40.95,40.98,109238.0,39.1516,39.209,39.142,39.1707,109238.0
2023-09-08 13:00:00,40.98,40.99,40.96,40.98,75300.0,39.1707,39.1803,39.1516,39.1707,75300.0
2023-09-08 13:05:00,40.98,41.0,40.98,41.0,84982.0,39.1707,39.1898,39.1707,39.1898,84982.0
2023-09-08 13:10:00,40.99,41.0,40.97,40.99,81325.0,39.1803,39.1898,39.1612,39.1803,81325.0
2023-09-08 13:15:00,40.99,41.04,40.98,41.01,84636.0,39.1803,39.2281,39.1707,39.1994,84636.0
2023-09-08 13:20:00,41.01,41.02,40.99,41.01,69996.0,39.1994,39.209,39.1803,39.1994,69996.0
2023-09-08 13:25:00,41.02,41.02,40.97,40.98,75282.0,39.209,39.209,39.1612,39.1707,75282.0
2023-09-08 13:30:00,40.98,40.98,40.92,40.93,86900.0,39.1707,39.1707,39.1134,39.1229,86900.0
2023-09-08 13:35:00,40.93,40.99,40.92,40.99,62016.0,39.1229,39.1803,39.1134,39.1803,62016.0
2023-09-08 13:40:00,40.99,41.02,40.96,40.99,110386.0,39.1803,39.209,39.1516,39.1803,110386.0
2023-09-08 13:45:00,40.98,41.02,40.98,41.0,81060.0,39.1707,39.209,39.1707,39.1898,81060.0
2023-09-08 13:50:00,41.0,41.02,40.98,41.01,68162.0,39.1898,39.209,39.1707,39.1994,68162.0
2023-09-08 13:55:00,41.0,41.03,40.99,41.0,85533.0,39.1898,39.2185,39.1803,39.1898,85533.0
2023-09-08 14:00:00,41.0,41.06,40.99,41.05,67805.0,39.1898,39.2472,39.1803,39.2376,67805.0
2023-09-08 14:05:00,41.05,41.08,41.03,41.05,88038.0,39.2376,39.2663,39.2185,39.2376,88038.0
2023-09-08 14:10:00,41.05,41.06,40.99,41.04,98094.0,39.2376,39.2472,39.1803,39.2281,98094.0
2023-09-08 14:15:00,41.04,41.05,41.0,41.03,82233.0,39.2281,39.2376,39.1898,39.2185,82233.0
2023-09-08 14:20:00,41.04,41.04,40.99,41.01,94090.0,39.2281,39.2281,39.1803,39.1994,94090.0
2023-09-08 14:25:00,41.02,41.05,41.0,41.05,76621.0,39.209,39.2376,39.1898,39.2376,76621.0
2023-09-08 14:30:00,41.05,41.06,41.02,41.03,72259.0,39.2376,39.2472,39.209,39.2185,72259.0
2023-09-08 14:35:00,41.04,41.07,41.01,41.04,131016.0,39.2281,39.2568,39.1994,39.2281,131016.0
2023-09-08 14:40:00,41.04,41.06,41.0,41.05,106642.0,39.2281,39.2472,39.1898,39.2376,106642.0
2023-09-08 14:45:00,41.05,41.08,41.04,41.08,81013.0,39.2376,39.2663,39.2281,39.2663,81013.0
2023-09-08 14:50:00,41.08,41.1,41.06,41.07,105457.0,39.2663,39.2854,39.2472,39.2568,105457.0
2023-09-08 14:55:00,41.07,41.09,41.05,41.09,68171.0,39.2568,39.2759,39.2376,39.2759,68171.0
2023-09-08 15:00:00,41.08,41.1,41.06,41.08,140218.0,39.2663,39.2854,39.2472,39.2663,140218.0
2023-09-08 15:05:00,41.09,41.12,41.08,41.1,131762.0,39.2759,39.3045,39.2663,39.2854,131762.0
2023-09-08 15:10:00,41.1,41.12,41.09,41.11,95997.0,39.2854,39.3045,39.2759,39.295,95997.0
2023-09-08 15:15:00,41.11,41.11,41.06,41.07,98494.0,39.295,39.295,39.2472,39.2568,98494.0
2023-09-08 15:20:00,41.07,41.09,41.05,41.05,134593.0,39.2568,39.2759,39.2376,39.2376,134593.0
2023-09-08 15:25:00,41.05,41.07,41.03,41.04,138873.0,39.2376,39.2568,39.2185,39.2281,138873.0
2023-09-08 15:30:00,41.04,41.07,41.01,41.05,161690.0,39.2281,39.2568,39.1994,39.2376,161690.0
2023-09-08 15:35:00,41.05,41.07,41.01,41.02,168975.0,39.2376,39.2568,39.1994,39.209,168975.0
2023-09-08 15:40:00,41.02,41.02,40.97,41.0,170446.0,39.209,39.209,39.1612,39.1898,170446.0
2023-09-08 15:45:00,41.0,41.02,40.97,40.98,195858.0,39.1898,39.209,39.1612,39.1707,195858.0
2023-09-08 15:50:00,40.98,40.99,40.93,40.96,286061.0,39.1707,39.1803,39.1229,39.1516,286061.0
2023-09-08 15:55:00,40.96,41.03,40.95,41.03,820338.0,39.1516,39.2185,39.142,39.2185,820338.0
2023-09-11 09:30:00,41.38,41.6,41.36,41.59,322378.0,39.5531,39.7634,39.5339,39.7538,322378.0
2023-09-11 09:35:00,41.59,41.72,41.57,41.67,170094.0,39.7538,39.8781,39.7347,39.8303,170094.0
2023-09-11 09:40:00,41.67,41.68,41.58,41.61,120057.0,39.8303,39.8398,39.7442,39.7729,120057.0
2023-09-11 09:45:00,41.59,41.6,41.43,41.45,133489.0,39.7538,39.7634,39.6009,39.62,133489.0
2023-09-11 09:50:00,41.45,41.47,41.4,41.46,103004.0,39.62,39.6391,39.5722,39.6295,103004.0
2023-09-11 09:55:00,41.46,41.49,41.39,41.4,87411.0,39.6295,39.6582,39.5626,39.5722,87411.0
2023-09-11 10:00:00,41.4,41.41,41.36,41.38,135827.0,39.5722,39.5817,39.5339,39.5531,135827.0
2023-09-11 10:05:00,41.38,41.39,41.31,41.38,130644.0,39.5531,39.5626,39.4862,39.5531,130644.0
2023-09-11 10:10:00,41.38,41.52,41.38,41.51,88283.0,39.5531,39.6869,39.5531,39.6773,88283.0
2023-09-11 10:15:00,41.5,41.64,41.5,41.64,104320.0,39.6678,39.8016,39.6678,39.8016,104320.0
2023-09-11 10:20:00,41.64,41.71,41.63,41.67,101148.0,39.8016,39.8685,39.792,39.8303,101148.0
2023-09-11 10:25:00,41.68,41.71,41.65,41.66,124711.0,39.8398,39.8685,39.8111,39.8207,124711.0
2023-09-11 10:30:00,41.65,41.69,41.56,41.59,99418.0,39.8111,39.8494,39.7251,39.7538,99418.0
2023-09-11 10:35:00,41.59,41.64,41.51,41.54,104411.0,39.7538,39.8016,39.6773,39.706,104411.0
2023-09-11 10:40:00,41.53,41.54,41.48,41.49,247119.0,39.6964,39.706,39.6486,39.6582,247119.0
2023-09-11 10:45:00,41.48,41.51,41.46,41.5,111083.0,39.6486,39.6773,39.6295,39.6678,111083.0
2023-09-11 10:50:00,41.51,41.61,41.5,41.55,107212.0,39.6773,39.7729,39.6678,39.7156,107212.0
2023-09-11 10:55:00,41.55,41.57,41.5,41.53,110473.0,39.7156,39.7347,39.6678,39.6964,110473.0
2023-09-11 11:00:00,41.52,41.55,41.5,41.54,85184.0,39.6869,39.7156,39.6678,39.706,85184.0
2023-09-11 11:05:00,41.55,41.57,41.52,41.52,87656.0,39.7156,39.7347,39.6869,39.6869,87656.0
2023-09-11 11:10:00,41.52,41.52,41.46,41.51,73738.0,39.6869,39.6869,39.6295,39.6773,73738.0
2023-09-11 11:15:00,41.51,41.51,41.47,41.49,68281.0,39.6773,39.6773,39.6391,39.6582,68281.0
2023-09-11 11:20:00,41.48,41.51,41.43,41.48,75894.0,39.6486,39.6773,39.6009,39.6486,75894.0
2023-09-11 11:25:00,41.47,41.51,41.43,41.44,79260.0,39.6391,39.6773,39.6009,39.6104,79260.0
2023-09-11 11:30:00,41.43,41.43,41.32,41.33,145742.0,39.6009,39.6009,39.4957,39.5053,145742.0
2023-09-11 11:35:00,41.33,41.34,41.27,41.32,139273.0,39.5053,39.5148,39.4479,39.4957,139273.0
2023-09-11 11:40:00,41.32,41.32,41.21,41.27,103436.0,39.4957,39.4957,39.3906,39.4479,103436.0
2023-09-11 11:45:00,41.27,41.31,41.24,41.3,90546.0,39.4479,39.4862,39.4192,39.4766,90546.0
2023-09-11 11:50:00,41.3,41.36,41.3,41.34,122776.0,39.4766,39.5339,39.4766,39.5148,122776.0
2023-09-11 11:55:00,41.34,41.37,41.32,41.37,79887.0,39.5148,39.5435,39.4957,39.5435,79887.0
2023-09-11 12:00:00,41.37,41.43,41.35,41.41,79110.0,39.5435,39.6009,39.5244,39.5817,79110.0
2023-09-11 12:05:00,41.42,41.53,41.41,41.51,144347.0,39.5913,39.6964,39.5817,39.6773,144347.0
2023-09-11 12:10:00,41.52,41.55,41.5,41.54,101257.0,39.6869,39.7156,39.6678,39.706,101257.0
2023-09-11 12:15:00,41.53,41.58,41.52,41.54,76841.0,39.6964,39.7442,39.6869,39.706,76841.0
2023-09-11 12:20:00,41.53,41.57,41.52,41.57,70969.0,39.6964,39.7347,39.6869,39.7347,70969.0
2023-09-11 12:25:00,41.57,41.58,41.51,41.54,126885.0,39.7347,39.7442,39.6773,39.706,126885.0
2023-09-11 12:30:00,41.54,41.56,41.51,41.55,73229.0,39.706,39.7251,39.6773,39.7156,73229.0
2023-09-11 12:35:00,41.55,41.56,41.51,41.53,79005.0,39.7156,39.7251,39.6773,39.6964,79005.0
2023-09-11 12:40:00,41.54,41.54,41.51,41.53,87068.0,39.706,39.706,39.6773,39.6964,87068.0
2023-09-11 12:45:00,41.53,41.55,41.5,41.55,132982.0,39.6964,39.7156,39.6678,39.7156,132982.0
2023-09-11 12:50:00,41.55,41.55,41.5,41.53,73500.0,39.7156,39.7156,39.6678,39.6964,73500.0
2023-09-11 12:55:00,41.53,41.54,41.51,41.52,64290.0,39.6964,39.706,39.6773,39.6869,64290.0
2023-09-11 13:00:00,41.51,41.54,41.49,41.52,83925.0,39.6773,39.706,39.6582,39.6869,83925.0
2023-09-11 13:05:00,41.52,41.56,41.5,41.55,81199.0,39.6869,39.7251,39.6678,39.7156,81199.0
2023-09-11 13:10:00,41.55,41.6,41.52,41.59,171361.0,39.7156,39.7634,39.6869,39.7538,171361.0
2023-09-11 13:15:00,41.59,41.61,41.57,41.59,128900.0,39.7538,39.7729,39.7347,39.7538,128900.0
2023-09-11 13:20:00,41.59,41.6,41.54,41.57,98099.0,39.7538,39.7634,39.706,39.7347,98099.0
2023-09-11 13:25:00,41.56,41.56,41.52,41.55,100822.0,39.7251,39.7251,39.6869,39.7156,100822.0
2023-09-11 13:30:00,41.54,41.55,41.49,41.54,109430.0,39.706,39.7156,39.6582,39.706,109430.0
2023-09-11 13:35:00,41.54,41.55,41.49,41.52,86451.0,39.706,39.7156,39.6582,39.6869,86451.0
2023-09-11 13:40:00,41.51,41.53,41.46,41.49,78277.0,39.6773,39.6964,39.6295,39.6582,78277.0
2023-09-11 13:45:00,41.48,41.51,41.46,41.47,79503.0,39.6486,39.6773,39.6295,39.6391,79503.0
2023-09-11 13:50:00,41.47,41.48,41.43,41.44,144187.0,39.6391,39.6486,39.6009,39.6104,144187.0
2023-09-11 13:55:00,41.44,41.47,41.43,41.47,72371.0,39.6104,39.6391,39.6009,39.6391,72371.0
2023-09-11 14:00:00,41.47,41.47,41.35,41.4,228475.0,39.6391,39.6391,39.5244,39.5722,228475.0
2023-09-11 14:05:00,41.4,41.44,41.38,41.44,91467.0,39.5722,39.6104,39.5531,39.6104,91467.0
2023-09-11 14:10:00,41.44,41.45,41.41,41.45,63789.0,39.6104,39.62,39.5817,39.62,63789.0
2023-09-11 14:15:00,41.45,41.47,41.42,41.44,79622.0,39.62,39.6391,39.5913,39.6104,79622.0
2023-09-11 14:20:00,41.44,41.44,41.38,41.4,88005.0,39.6104,39.6104,39.5531,39.5722,88005.0
2023-09-11 14:25:00,41.4,41.43,41.38,41.43,86571.0,39.5722,39.6009,39.5531,39.6009,86571.0
2023-09-11 14:30:00,41.42,41.43,41.37,41.37,99243.0,39.5913,39.6009,39.5435,39.5435,99243.0
2023-09-11 14:35:00,41.37,41.38,41.35,41.36,105745.0,39.5435,39.5531,39.5244,39.5339,105745.0
2023-09-11 14:40:00,41.36,41.37,41.34,41.36,128917.0,39.5339,39.5435,39.5148,39.5339,128917.0
2023-09-11 14:45:00,41.36,41.37,41.35,41.37,85257.0,39.5339,39.5435,39.5244,39.5435,85257.0
2023-09-11 14:50:00,41.37,41.4,41.36,41.38,148614.0,39.5435,39.5722,39.5339,39.5531,148614.0
2023-09-11 14:55:00,41.38,41.41,41.36,41.4,155527.0,39.5531,39.5817,39.5339,39.5722,155527.0
2023-09-11 15:00:00,41.4,41.41,41.37,41.4,122834.0,39.5722,39.5817,39.5435,39.5722,122834.0
2023-09-11 15:05:00,41.4,41.42,41.38,41.4,147486.0,39.5722,39.5913,39.5531,39.5722,147486.0
2023-09-11 15:10:00,41.41,41.42,41.38,41.4,158393.0,39.5817,39.5913,39.5531,39.5722,158393.0
2023-09-11 15:15:00,41.41,41.41,41.38,41.39,111385.0,39.5817,39.5817,39.5531,39.5626,111385.0
2023-09-11 15:20:00,41.39,41.41,41.38,41.38,157952.0,39.5626,39.5817,39.5531,39.5531,157952.0
2023-09-11 15:25:00,41.39,41.39,41.34,41.34,164868.0,39.5626,39.5626,39.5148,39.5148,164868.0
2023-09-11 15:30:00,41.34,41.35,41.28,41.32,281126.0,39.5148,39.5244,39.4575,39.4957,281126.0
2023-09-11 15:35:00,41.32,41.33,41.26,41.32,214146.0,39.4957,39.5053,39.4384,39.4957,214146.0
2023-09-11 15:40:00,41.32,41.34,41.3,41.31,251751.0,39.4957,39.5148,39.4766,39.4862,251751.0
2023-09-11 15:45:00,41.31,41.33,41.25,41.25,272100.0,39.4862,39.5053,39.4288,39.4288,272100.0
2023-09-11 15:50:00,41.26,41.27,41.21,41.22,686745.0,39.4384,39.4479,39.3906,39.4001,686745.0
2023-09-11 15:55:00,41.23,41.33,41.22,41.33,1132685.0,39.4097,39.5053,39.4001,39.5053,1132685.0
2023-09-12 09:30:00,41.41,41.47,41.27,41.44,223411.0,39.5817,39.6391,39.4479,39.6104,223411.0
2023-09-12 09:35:00,41.42,41.78,41.42,41.75,213618.0,39.5913,39.9354,39.5913,39.9067,213618.0
2023-09-12 09:40:00,41.76,41.82,41.6,41.66,211926.0,39.9163,39.9736,39.7634,39.8207,211926.0
2023-09-12 09:45:00,41.66,41.68,41.54,41.56,145389.0,39.8207,39.8398,39.706,39.7251,145389.0
2023-09-12 09:50:00,41.56,41.65,41.54,41.63,82976.0,39.7251,39.8111,39.706,39.792,82976.0
2023-09-12 09:55:00,41.63,41.74,41.62,41.72,116870.0,39.792,39.8972,39.7825,39.8781,116870.0
2023-09-12 10:00:00,41.73,41.81,41.71,41.76,226647.0,39.8876,39.9641,39.8685,39.9163,226647.0
2023-09-12 10:05:00,41.76,41.76,41.61,41.62,245397.0,39.9163,39.9163,39.7729,39.7825,245397.0
2023-09-12 10:10:00,41.62,41.7,41.58,41.68,191288.0,39.7825,39.8589,39.7442,39.8398,191288.0
2023-09-12 10:15:00,41.69,41.71,41.64,41.71,159475.0,39.8494,39.8685,39.8016,39.8685,159475.0
2023-09-12 10:20:00,41.7,41.73,41.67,41.69,104397.0,39.8589,39.8876,39.8303,39.8494,104397.0
2023-09-12 10:25:00,41.69,41.72,41.65,41.71,95392.0,39.8494,39.8781,39.8111,39.8685,95392.0
2023-09-12 10:30:00,41.7,41.73,41.68,41.68,116145.0,39.8589,39.8876,39.8398,39.8398,116145.0
2023-09-12 10:35:00,41.69,41.73,41.67,41.72,96741.0,39.8494,39.8876,39.8303,39.8781,96741.0
2023-09-12 10:40:00,41.72,41.86,41.71,41.84,176950.0,39.8781,40.0119,39.8685,39.9928,176950.0
2023-09-12 10:45:00,41.83,41.87,41.81,41.85,174301.0,39.9832,40.0214,39.9641,40.0023,174301.0
2023-09-12 10:50:00,41.85,41.96,41.85,41.96,150575.0,40.0023,40.1075,40.0023,40.1075,150575.0
2023-09-12 10:55:00,41.96,42.06,41.91,41.95,319124.0,40.1075,40.203,40.0597,40.0979,319124.0
2023-09-12 11:00:00,41.95,42.03,41.94,42.0,133330.0,40.0979,40.1744,40.0883,40.1457,133330.0
2023-09-12 11:05:00,42.0,42.02,41.95,42.0,104314.0,40.1457,40.1648,40.0979,40.1457,104314.0
2023-09-12 11:10:00,42.01,42.15,42.0,42.15,132997.0,40.1552,40.2891,40.1457,40.2891,132997.0
2023-09-12 11:15:00,42.15,42.21,42.11,42.17,272823.0,40.2891,40.3464,40.2508,40.3082,272823.0
2023-09-12 11:20:00,42.16,42.28,42.16,42.27,210641.0,40.2986,40.4133,40.2986,40.4038,210641.0
2023-09-12 11:25:00,42.28,42.34,42.23,42.3,253993.0,40.4133,40.4707,40.3655,40.4324,253993.0
2023-09-12 11:30:00,42.3,42.32,42.28,42.3,122274.0,40.4324,40.4516,40.4133,40.4324,122274.0
2023-09-12 11:35:00,42.31,42.4,42.31,42.35,142938.0,40.442,40.528,40.442,40.4802,142938.0
2023-09-12 11:40:00,42.35,42.42,42.35,42.39,145311.0,40.4802,40.5471,40.4802,40.5185,145311.0
2023-09-12 11:45:00,42.39,42.44,42.37,42.41,153976.0,40.5185,40.5663,40.4994,40.5376,153976.0
2023-09-12 11:50:00,42.41,42.49,42.4,42.49,87061.0,40.5376,40.6141,40.528,40.6141,87061.0
2023-09-12 11:55:00,42.49,42.5,42.45,42.48,129533.0,40.6141,40.6236,40.5758,40.6045,129533.0
2023-09-12 12:00:00,42.48,42.52,42.47,42.48,142934.0,40.6045,40.6427,40.5949,40.6045,142934.0
2023-09-12 12:05:00,42.48,42.51,42.46,42.48,121408.0,40.6045,40.6332,40.5854,40.6045,121408.0
2023-09-12 12:10:00,42.49,42.53,42.46,42.51,115380.0,40.6141,40.6523,40.5854,40.6332,115380.0
2023-09-12 12:15:00,42.51,42.55,42.51,42.55,163228.0,40.6332,40.6714,40.6332,40.6714,163228.0
2023-09-12 12:20:00,42.55,42.72,42.55,42.72,198560.0,40.6714,40.8339,40.6714,40.8339,198560.0
2023-09-12 12:25:00,42.72,42.75,42.67,42.7,233158.0,40.8339,40.8626,40.7861,40.8148,233158.0
2023-09-12 12:30:00,42.7,42.72,42.62,42.67,218646.0,40.8148,40.8339,40.7383,40.7861,218646.0
2023-09-12 12:35:00,42.66,42.72,42.66,42.68,174113.0,40.7766,40.8339,40.7766,40.7957,174113.0
2023-09-12 12:40:00,42.69,42.76,42.67,42.75,212074.0,40.8052,40.8721,40.7861,40.8626,212074.0
2023-09-12 12:45:00,42.75,42.79,42.72,42.78,126390.0,40.8626,40.9008,40.8339,40.8913,126390.0
2023-09-12 12:50:00,42.79,42.81,42.75,42.79,113444.0,40.9008,40.9199,40.8626,40.9008,113444.0
2023-09-12 12:55:00,42.78,42.82,42.77,42.81,118161.0,40.8913,40.9295,40.8817,40.9199,118161.0
2023-09-12 13:00:00,42.82,42.84,42.78,42.78,134888.0,40.9295,40.9486,40.8913,40.8913,134888.0
2023-09-12 13:05:00,42.78,42.86,42.78,42.85,116750.0,40.8913,40.9677,40.8913,40.9582,116750.0
2023-09-12 13:10:00,42.86,42.88,42.84,42.86,120418.0,40.9677,40.9868,40.9486,40.9677,120418.0
2023-09-12 13:15:00,42.85,42.89,42.84,42.87,129281.0,40.9582,40.9964,40.9486,40.9773,129281.0
2023-09-12 13:20:00,42.87,42.97,42.86,42.96,178842.0,40.9773,41.0729,40.9677,41.0633,178842.0
2023-09-12 13:25:00,42.96,42.96,42.87,42.91,119754.0,41.0633,41.0633,40.9773,41.0155,119754.0
2023-09-12 13:30:00,42.91,42.92,42.85,42.87,130572.0,41.0155,41.0251,40.9582,40.9773,130572.0
2023-09-12 13:35:00,42.87,42.88,42.83,42.86,134840.0,40.9773,40.9868,40.939,40.9677,134840.0
2023-09-12 13:40:00,42.86,42.87,42.83,42.85,83462.0,40.9677,40.9773,40.939,40.9582,83462.0
2023-09-12 13:45:00,42.84,42.86,42.79,42.83,104800.0,40.9486,40.9677,40.9008,40.939,104800.0
2023-09-12 13:50:00,42.82,42.84,42.79,42.8,89136.0,40.9295,40.9486,40.9008,40.9104,89136.0
2023-09-12 13:55:00,42.8,42.87,42.79,42.84,110853.0,40.9104,40.9773,40.9008,40.9486,110853.0
2023-09-12 14:00:00,42.84,42.85,42.78,42.8,127724.0,40.9486,40.9582,40.8913,40.9104,127724.0
2023-09-12 14:05:00,42.79,42.82,42.76,42.82,146379.0,40.9008,40.9295,40.8721,40.9295,146379.0
2023-09-12 14:10:00,42.82,42.85,42.8,42.82,76295.0,40.9295,40.9582,40.9104,40.9295,76295.0
2023-09-12 14:15:00,42.82,42.87,42.8,42.87,94366.0,40.9295,40.9773,40.9104,40.9773,94366.0
2023-09-12 14:20:00,42.87,42.9,42.86,42.88,114903.0,40.9773,41.006,40.9677,40.9868,114903.0
2023-09-12 14:25:00,42.89,42.89,42.82,42.86,115141.0,40.9964,40.9964,40.9295,40.9677,115141.0
2023-09-12 14:30:00,42.86,42.89,42.82,42.82,272598.0,40.9677,40.9964,40.9295,40.9295,272598.0
2023-09-12 14:35:00,42.82,42.83,42.79,42.83,123498.0,40.9295,40.939,40.9008,40.939,123498.0
2023-09-12 14:40:00,42.83,42.83,42.78,42.8,106819.0,40.939,40.939,40.8913,40.9104,106819.0
2023-09-12 14:45:00,42.79,42.8,42.75,42.75,98262.0,40.9008,40.9104,40.8626,40.8626,98262.0
2023-09-12 14:50:00,42.76,42.76,42.66,42.69,139956.0,40.8721,40.8721,40.7766,40.8052,139956.0
2023-09-12 14:55:00,42.69,42.72,42.62,42.63,152734.0,40.8052,40.8339,40.7383,40.7479,152734.0
2023-09-12 15:00:00,42.62,42.63,42.55,42.62,296617.0,40.7383,40.7479,40.6714,40.7383,296617.0
2023-09-12 15:05:00,42.62,42.66,42.59,42.65,97419.0,40.7383,40.7766,40.7096,40.767,97419.0
2023-09-12 15:10:00,42.65,42.66,42.6,42.64,151611.0,40.767,40.7766,40.7192,40.7574,151611.0
2023-09-12 15:15:00,42.64,42.68,42.63,42.67,152157.0,40.7574,40.7957,40.7479,40.7861,152157.0
2023-09-12 15:20:00,42.68,42.68,42.6,42.6,206392.0,40.7957,40.7957,40.7192,40.7192,206392.0
2023-09-12 15:25:00,42.6,42.64,42.58,42.62,195229.0,40.7192,40.7574,40.7001,40.7383,195229.0
2023-09-12 15:30:00,42.62,42.64,42.59,42.62,219009.0,40.7383,40.7574,40.7096,40.7383,219009.0
2023-09-12 15:35:00,42.62,42.64,42.6,42.62,177306.0,40.7383,40.7574,40.7192,40.7383,177306.0
2023-09-12 15:40:00,42.63,42.65,42.58,42.61,272469.0,40.7479,40.767,40.7001,40.7288,272469.0
2023-09-12 15:45:00,42.61,42.62,42.51,42.57,296363.0,40.7288,40.7383,40.6332,40.6905,296363.0
2023-09-12 15:50:00,42.57,42.6,42.56,42.56,386239.0,40.6905,40.7192,40.681,40.681,386239.0
2023-09-12 15:55:00,42.57,42.58,42.51,42.55,1052754.0,40.6905,40.7001,40.6332,40.6714,1052754.0
2023-09-13 09:30:00,42.71,42.88,42.59,42.65,263738.0,40.8243,40.9868,40.7096,40.767,263738.0
2023-09-13 09:35:00,42.66,42.7,42.48,42.57,152472.0,40.7766,40.8148,40.6045,40.6905,152472.0
2023-09-13 09:40:00,42.57,42.59,42.18,42.25,259994.0,40.6905,40.7096,40.3177,40.3847,259994.0
2023-09-13 09:45:00,42.28,42.3,42.2,42.22,102019.0,40.4133,40.4324,40.3369,40.356,102019.0
2023-09-13 09:50:00,42.22,42.36,42.19,42.35,158719.0,40.356,40.4898,40.3273,40.4802,158719.0
2023-09-13 09:55:00,42.36,42.52,42.32,42.51,251234.0,40.4898,40.6427,40.4516,40.6332,251234.0
2023-09-13 10:00:00,42.52,42.59,42.51,42.55,186980.0,40.6427,40.7096,40.6332,40.6714,186980.0
2023-09-13 10:05:00,42.55,42.55,42.4,42.47,223938.0,40.6714,40.6714,40.528,40.5949,223938.0
2023-09-13 10:10:00,42.47,42.49,42.38,42.39,132428.0,40.5949,40.6141,40.5089,40.5185,132428.0
2023-09-13 10:15:00,42.39,42.42,42.34,42.4,121723.0,40.5185,40.5471,40.4707,40.528,121723.0
2023-09-13 10:20:00,42.4,42.43,42.36,42.4,132031.0,40.528,40.5567,40.4898,40.528,132031.0
2023-09-13 10:25:00,42.4,42.4,42.34,42.38,88733.0,40.528,40.528,40.4707,40.5089,88733.0
2023-09-13 10:30:00,42.38,42.48,42.36,42.42,161342.0,40.5089,40.6045,40.4898,40.5471,161342.0
2023-09-13 10:35:00,42.42,42.56,42.41,42.54,122978.0,40.5471,40.681,40.5376,40.6619,122978.0
2023-09-13 10:40:00,42.55,42.63,42.51,42.6,146084.0,40.6714,40.7479,40.6332,40.7192,146084.0
2023-09-13 10:45:00,42.61,42.64,42.55,42.57,152761.0,40.7288,40.7574,40.6714,40.6905,152761.0
2023-09-13 10:50:00,42.56,42.66,42.56,42.66,134622.0,40.681,40.7766,40.681,40.7766,134622.0
2023-09-13 10:55:00,42.66,42.7,42.63,42.65,195749.0,40.7766,40.8148,40.7479,40.767,195749.0
2023-09-13 11:00:00,42.65,42.65,42.52,42.57,183602.0,40.767,40.767,40.6427,40.6905,183602.0
2023-09-13 11:05:00,42.56,42.56,42.48,42.52,118368.0,40.681,40.681,40.6045,40.6427,118368.0
2023-09-13 11:10:00,42.52,42.63,42.52,42.62,100946.0,40.6427,40.7479,40.6427,40.7383,100946.0
2023-09-13 11:15:00,42.62,42.63,42.52,42.54,102442.0,40.7383,40.7479,40.6427,40.6619,102442.0
2023-09-13 11:20:00,42.54,42.55,42.5,42.52,95923.0,40.6619,40.6714,40.6236,40.6427,95923.0
2023-09-13 11:25:00,42.52,42.52,42.48,42.49,77450.0,40.6427,40.6427,40.6045,40.6141,77450.0
2023-09-13 11:30:00,42.49,42.5,42.45,42.47,95622.0,40.6141,40.6236,40.5758,40.5949,95622.0
2023-09-13 11:35:00,42.47,42.49,42.43,42.45,86821.0,40.5949,40.6141,40.5567,40.5758,86821.0
2023-09-13 11:40:00,42.44,42.51,42.43,42.5,96658.0,40.5663,40.6332,40.5567,40.6236,96658.0
2023-09-13 11:45:00,42.5,42.5,42.45,42.46,105715.0,40.6236,40.6236,40.5758,40.5854,105715.0
2023-09-13 11:50:00,42.46,42.5,42.4,42.46,114648.0,40.5854,40.6236,40.528,40.5854,114648.0
2023-09-13 11:55:00,42.47,42.47,42.39,42.45,94737.0,40.5949,40.5949,40.5185,40.5758,94737.0
2023-09-13 12:00:00,42.45,42.47,42.44,42.47,67025.0,40.5758,40.5949,40.5663,40.5949,67025.0
2023-09-13 12:05:00,42.46,42.48,42.43,42.48,86803.0,40.5854,40.6045,40.5567,40.6045,86803.0
2023-09-13 12:10:00,42.48,42.5,42.46,42.49,73151.0,40.6045,40.6236,40.5854,40.6141,73151.0
2023-09-13 12:15:00,42.49,42.54,42.45,42.48,81296.0,40.6141,40.6619,40.5758,40.6045,81296.0
2023-09-13 12:20:00,42.47,42.48,42.43,42.45,87338.0,40.5949,40.6045,40.5567,40.5758,87338.0
2023-09-13 12:25:00,42.44,42.48,42.42,42.46,69229.0,40.5663,40.6045,40.5471,40.5854,69229.0
2023-09-13 12:30:00,42.46,42.49,42.45,42.47,65524.0,40.5854,40.6141,40.5758,40.5949,65524.0
2023-09-13 12:35:00,42.47,42.49,42.45,42.47,60177.0,40.5949,40.6141,40.5758,40.5949,60177.0
2023-09-13 12:40:00,42.46,42.48,42.45,42.46,51992.0,40.5854,40.6045,40.5758,40.5854,51992.0
2023-09-13 12:45:00,42.47,42.55,42.46,42.53,67081.0,40.5949,40.6714,40.5854,40.6523,67081.0
2023-09-13 12:50:00,42.54,42.59,42.54,42.57,56319.0,40.6619,40.7096,40.6619,40.6905,56319.0
2023-09-13 12:55:00,42.58,42.6,42.57,42.58,67993.0,40.7001,40.7192,40.6905,40.7001,67993.0
2023-09-13 13:00:00,42.58,42.64,42.57,42.62,109098.0,40.7001,40.7574,40.6905,40.7383,109098.0
2023-09-13 13:05:00,42.62,42.64,42.6,42.63,90156.0,40.7383,40.7574,40.7192,40.7479,90156.0
2023-09-13 13:10:00,42.63,42.69,42.62,42.68,99086.0,40.7479,40.8052,40.7383,40.7957,99086.0
2023-09-13 13:15:00,42.68,42.69,42.63,42.64,77700.0,40.7957,40.8052,40.7479,40.7574,77700.0
2023-09-13 13:20:00,42.64,42.65,42.56,42.58,72818.0,40.7574,40.767,40.681,40.7001,72818.0
2023-09-13 13:25:00,42.58,42.59,42.52,42.53,73743.0,40.7001,40.7096,40.6427,40.6523,73743.0
2023-09-13 13:30:00,42.53,42.56,42.5,42.55,125194.0,40.6523,40.681,40.6236,40.6714,125194.0
2023-09-13 13:35:00,42.54,42.55,42.48,42.48,81053.0,40.6619,40.6714,40.6045,40.6045,81053.0
2023-09-13 13:40:00,42.48,42.54,42.48,42.54,65500.0,40.6045,40.6619,40.6045,40.6619,65500.0
2023-09-13 13:45:00,42.54,42.55,42.51,42.52,81316.0,40.6619,40.6714,40.6332,40.6427,81316.0
2023-09-13 13:50:00,42.52,42.54,42.5,42.51,69373.0,40.6427,40.6619,40.6236,40.6332,69373.0
2023-09-13 13:55:00,42.51,42.57,42.5,42.55,82894.0,40.6332,40.6905,40.6236,40.6714,82894.0
2023-09-13 14:00:00,42.55,42.57,42.5,42.51,110497.0,40.6714,40.6905,40.6236,40.6332,110497.0
2023-09-13 14:05:00,42.51,42.51,42.45,42.51,127517.0,40.6332,40.6332,40.5758,40.6332,127517.0
2023-09-13 14:10:00,42.51,42.51,42.48,42.48,77329.0,40.6332,40.6332,40.6045,40.6045,77329.0
2023-09-13 14:15:00,42.48,42.49,42.44,42.45,77499.0,40.6045,40.6141,40.5663,40.5758,77499.0
2023-09-13 14:20:00,42.45,42.46,42.36,42.38,191404.0,40.5758,40.5854,40.4898,40.5089,191404.0
2023-09-13 14:25:00,42.38,42.38,42.31,42.31,106441.0,40.5089,40.5089,40.442,40.442,106441.0
2023-09-13 14:30:00,42.31,42.34,42.25,42.25,212616.0,40.442,40.4707,40.3847,40.3847,212616.0
2023-09-13 14:35:00,42.26,42.34,42.25,42.33,101537.0,40.3942,40.4707,40.3847,40.4611,101537.0
2023-09-13 14:40:00,42.34,42.38,42.3,42.3,122165.0,40.4707,40.5089,40.4324,40.4324,122165.0
2023-09-13 14:45:00,42.3,42.3,42.23,42.24,177812.0,40.4324,40.4324,40.3655,40.3751,177812.0
2023-09-13 14:50:00,42.23,42.25,42.15,42.16,138462.0,40.3655,40.3847,40.2891,40.2986,138462.0
2023-09-13 14:55:00,42.15,42.22,42.12,42.2,146867.0,40.2891,40.356,40.2604,40.3369,146867.0
2023-09-13 15:00:00,42.2,42.23,42.17,42.18,152955.0,40.3369,40.3655,40.3082,40.3177,152955.0
2023-09-13 15:05:00,42.17,42.2,42.15,42.18,178381.0,40.3082,40.3369,40.2891,40.3177,178381.0
2023-09-13 15:10:00,42.18,42.21,42.17,42.2,164321.0,40.3177,40.3464,40.3082,40.3369,164321.0
2023-09-13 15:15:00,42.2,42.23,42.18,42.23,289154.0,40.3369,40.3655,40.3177,40.3655,289154.0
2023-09-13 15:20:00,42.23,42.24,42.2,42.22,124900.0,40.3655,40.3751,40.3369,40.356,124900.0
2023-09-13 15:25:00,42.22,42.24,42.21,42.23,155329.0,40.356,40.3751,40.3464,40.3655,155329.0
2023-09-13 15:30:00,42.23,42.26,42.22,42.26,221508.0,40.3655,40.3942,40.356,40.3942,221508.0
2023-09-13 15:35:00,42.26,42.27,42.23,42.24,223311.0,40.3942,40.4038,40.3655,40.3751,223311.0
2023-09-13 15:40:00,42.25,42.29,42.24,42.27,287723.0,40.3847,40.4229,40.3751,40.4038,287723.0
2023-09-13 15:45:00,42.27,42.28,42.21,42.22,257414.0,40.4038,40.4133,40.3464,40.356,257414.0
2023-09-13 15:50:00,42.21,42.23,42.18,42.21,446483.0,40.3464,40.3655,40.3177,40.3464,446483.0
2023-09-13 15:55:00,42.21,42.28,42.2,42.25,1053570.0,40.3464,40.4133,40.3369,40.3847,1053570.0
2023-09-14 09:30:00,42.81,42.94,42.7,42.88,306928.0,40.9199,41.0442,40.8148,40.9868,306928.0
2023-09-14 09:35:00,42.9,42.99,42.82,42.83,164827.0,41.006,41.092,40.9295,40.939,164827.0
2023-09-14 09:40:00,42.83,42.86,42.74,42.76,190508.0,40.939,40.9677,40.853,40.8721,190508.0
2023-09-14 09:45:00,42.77,42.82,42.73,42.76,280827.0,40.8817,40.9295,40.8435,40.8721,280827.0
2023-09-14 09:50:00,42.76,42.95,42.76,42.93,219366.0,40.8721,41.0537,40.8721,41.0346,219366.0
2023-09-14 09:55:00,42.93,43.16,42.93,43.13,244632.0,41.0346,41.2545,41.0346,41.2258,244632.0
2023-09-14 10:00:00,43.14,43.19,43.04,43.07,420185.0,41.2354,41.2832,41.1398,41.1685,420185.0
2023-09-14 10:05:00,43.07,43.1,43.04,43.04,364988.0,41.1685,41.1971,41.1398,41.1398,364988.0
2023-09-14 10:10:00,43.04,43.07,42.98,43.0,290754.0,41.1398,41.1685,41.0824,41.1015,290754.0
2023-09-14 10:15:00,43.0,43.07,42.98,43.07,293897.0,41.1015,41.1685,41.0824,41.1685,293897.0
2023-09-14 10:20:00,43.06,43.1,43.0,43.08,166620.0,41.1589,41.1971,41.1015,41.178,166620.0
2023-09-14 10:25:00,43.08,43.09,42.96,42.97,174255.0,41.178,41.1876,41.0633,41.0729,174255.0
2023-09-14 10:30:00,42.97,43.01,42.93,42.98,196646.0,41.0729,41.1111,41.0346,41.0824,196646.0
2023-09-14 10:35:00,42.98,43.0,42.95,42.98,176568.0,41.0824,41.1015,41.0537,41.0824,176568.0
2023-09-14 10:40:00,42.98,43.03,42.96,42.96,109522.0,41.0824,41.1302,41.0633,41.0633,109522.0
2023-09-14 10:45:00,42.96,43.06,42.96,43.05,176729.0,41.0633,41.1589,41.0633,41.1493,176729.0
2023-09-14 10:50:00,43.05,43.07,43.03,43.05,112317.0,41.1493,41.1685,41.1302,41.1493,112317.0
2023-09-14 10:55:00,43.06,43.19,43.06,43.16,106515.0,41.1589,41.2832,41.1589,41.2545,106515.0
2023-09-14 11:00:00,43.16,43.24,43.16,43.23,212917.0,41.2545,41.3309,41.2545,41.3214,212917.0
2023-09-14 11:05:00,43.23,43.24,43.15,43.18,150761.0,41.3214,41.3309,41.2449,41.2736,150761.0
2023-09-14 11:10:00,43.18,43.23,43.15,43.22,186453.0,41.2736,41.3214,41.2449,41.3118,186453.0
2023-09-14 11:15:00,43.22,43.25,43.21,43.25,150678.0,41.3118,41.3405,41.3023,41.3405,150678.0
2023-09-14 11:20:00,43.24,43.26,43.17,43.18,127870.0,41.3309,41.3501,41.264,41.2736,127870.0
2023-09-14 11:25:00,43.18,43.23,43.16,43.22,101331.0,41.2736,41.3214,41.2545,41.3118,101331.0
2023-09-14 11:30:00,43.22,43.25,43.19,43.21,130103.0,41.3118,41.3405,41.2832,41.3023,130103.0
2023-09-14 11:35:00,43.21,43.27,43.2,43.27,175464.0,41.3023,41.3596,41.2927,41.3596,175464.0
2023-09-14 11:40:00,43.27,43.33,43.25,43.32,303455.0,41.3596,41.417,41.3405,41.4074,303455.0
2023-09-14 11:45:00,43.32,43.38,43.32,43.35,249887.0,41.4074,41.4648,41.4074,41.4361,249887.0
2023-09-14 11:50:00,43.36,43.38,43.31,43.34,151536.0,41.4456,41.4648,41.3979,41.4265,151536.0
2023-09-14 11:55:00,43.34,43.39,43.31,43.33,217124.0,41.4265,41.4743,41.3979,41.417,217124.0
2023-09-14 12:00:00,43.34,43.34,43.28,43.3,162011.0,41.4265,41.4265,41.3692,41.3883,162011.0
2023-09-14 12:05:00,43.3,43.33,43.23,43.26,202626.0,41.3883,41.417,41.3214,41.3501,202626.0
2023-09-14 12:10:00,43.25,43.26,43.21,43.23,148066.0,41.3405,41.3501,41.3023,41.3214,148066.0
2023-09-14 12:15:00,43.24,43.3,43.22,43.24,127134.0,41.3309,41.3883,41.3118,41.3309,127134.0
2023-09-14 12:20:00,43.23,43.24,43.21,43.23,116903.0,41.3214,41.3309,41.3023,41.3214,116903.0
2023-09-14 12:25:00,43.24,43.27,43.23,43.26,83254.0,41.3309,41.3596,41.3214,41.3501,83254.0
2023-09-14 12:30:00,43.26,43.27,43.24,43.26,80860.0,41.3501,41.3596,41.3309,41.3501,80860.0
2023-09-14 12:35:00,43.27,43.27,43.24,43.27,49090.0,41.3596,41.3596,41.3309,41.3596,49090.0
2023-09-14 12:40:00,43.27,43.28,43.25,43.25,128200.0,41.3596,41.3692,41.3405,41.3405,128200.0
2023-09-14 12:45:00,43.25,43.25,43.22,43.23,89808.0,41.3405,41.3405,41.3118,41.3214,89808.0
2023-09-14 12:50:00,43.24,43.27,43.23,43.27,77638.0,41.3309,41.3596,41.3214,41.3596,77638.0
2023-09-14 12:55:00,43.27,43.28,43.25,43.26,79464.0,41.3596,41.3692,41.3405,41.3501,79464.0
2023-09-14 13:00:00,43.26,43.26,43.19,43.23,145172.0,41.3501,41.3501,41.2832,41.3214,145172.0
2023-09-14 13:05:00,43.23,43.25,43.22,43.23,76473.0,41.3214,41.3405,41.3118,41.3214,76473.0
2023-09-14 13:10:00,43.23,43.28,43.22,43.26,117045.0,41.3214,41.3692,41.3118,41.3501,117045.0
2023-09-14 13:15:00,43.26,43.27,43.24,43.25,107885.0,41.3501,41.3596,41.3309,41.3405,107885.0
2023-09-14 13:20:00,43.25,43.29,43.24,43.29,110080.0,41.3405,41.3787,41.3309,41.3787,110080.0
2023-09-14 13:25:00,43.28,43.3,43.27,43.27,91921.0,41.3692,41.3883,41.3596,41.3596,91921.0
2023-09-14 13:30:00,43.27,43.29,43.25,43.27,90103.0,41.3596,41.3787,41.3405,41.3596,90103.0
2023-09-14 13:35:00,43.27,43.3,43.27,43.27,75485.0,41.3596,41.3883,41.3596,41.3596,75485.0
2023-09-14 13:40:00,43.27,43.28,43.2,43.23,143241.0,41.3596,41.3692,41.2927,41.3214,143241.0
2023-09-14 13:45:00,43.23,43.24,43.21,43.22,122355.0,41.3214,41.3309,41.3023,41.3118,122355.0
2023-09-14 13:50:00,43.22,43.25,43.2,43.25,106368.0,41.3118,41.3405,41.2927,41.3405,106368.0
2023-09-14 13:55:00,43.25,43.25,43.15,43.15,133141.0,41.3405,41.3405,41.2449,41.2449,133141.0
2023-09-14 14:00:00,43.15,43.19,43.14,43.19,70631.0,41.2449,41.2832,41.2354,41.2832,70631.0
2023-09-14 14:05:00,43.18,43.19,43.16,43.18,95087.0,41.2736,41.2832,41.2545,41.2736,95087.0
2023-09-14 14:10:00,43.18,43.2,43.16,43.16,79635.0,41.2736,41.2927,41.2545,41.2545,79635.0
2023-09-14 14:15:00,43.16,43.18,43.11,43.12,104668.0,41.2545,41.2736,41.2067,41.2162,104668.0
2023-09-14 14:20:00,43.12,43.17,43.11,43.16,56300.0,41.2162,41.264,41.2067,41.2545,56300.0
2023-09-14 14:25:00,43.16,43.2,43.15,43.16,99671.0,41.2545,41.2927,41.2449,41.2545,99671.0
2023-09-14 14:30:00,43.15,43.2,43.14,43.2,81092.0,41.2449,41.2927,41.2354,41.2927,81092.0
2023-09-14 14:35:00,43.19,43.24,43.18,43.23,95274.0,41.2832,41.3309,41.2736,41.3214,95274.0
2023-09-14 14:40:00,43.23,43.24,43.2,43.21,129942.0,41.3214,41.3309,41.2927,41.3023,129942.0
2023-09-14 14:45:00,43.21,43.3,43.2,43.25,149318.0,41.3023,41.3883,41.2927,41.3405,149318.0
2023-09-14 14:50:00,43.25,43.31,43.23,43.3,144607.0,41.3405,41.3979,41.3214,41.3883,144607.0
2023-09-14 14:55:00,43.3,43.31,43.25,43.26,157656.0,41.3883,41.3979,41.3405,41.3501,157656.0
2023-09-14 15:00:00,43.26,43.32,43.25,43.28,197047.0,41.3501,41.4074,41.3405,41.3692,197047.0
2023-09-14 15:05:00,43.28,43.3,43.27,43.27,114331.0,41.3692,41.3883,41.3596,41.3596,114331.0
2023-09-14 15:10:00,43.27,43.28,43.25,43.26,134305.0,41.3596,41.3692,41.3405,41.3501,134305.0
2023-09-14 15:15:00,43.26,43.26,43.17,43.17,193161.0,41.3501,41.3501,41.264,41.264,193161.0
2023-09-14 15:20:00,43.17,43.18,43.13,43.14,172407.0,41.264,41.2736,41.2258,41.2354,172407.0
2023-09-14 15:25:00,43.13,43.15,43.13,43.15,133704.0,41.2258,41.2449,41.2258,41.2449,133704.0
2023-09-14 15:30:00,43.14,43.15,43.09,43.1,226585.0,41.2354,41.2449,41.1876,41.1971,226585.0
2023-09-14 15:35:00,43.09,43.16,43.08,43.13,294054.0,41.1876,41.2545,41.178,41.2258,294054.0
2023-09-14 15:40:00,43.13,43.14,43.08,43.1,306789.0,41.2258,41.2354,41.178,41.1971,306789.0
2023-09-14 15:45:00,43.1,43.11,43.07,43.08,310425.0,41.1971,41.2067,41.1685,41.178,310425.0
2023-09-14 15:50:00,43.08,43.1,43.03,43.04,477615.0,41.178,41.1971,41.1302,41.1398,477615.0
2023-09-14 15:55:00,43.04,43.06,43.0,43.04,1246037.0,41.1398,41.1589,41.1015,41.1398,1246037.0
2023-09-15 09:30:00,42.67,42.87,42.61,42.78,3099352.0,40.7861,40.9773,40.7288,40.8913,3099352.0
2023-09-15 09:35:00,42.79,43.0,42.79,42.97,176320.0,40.9008,41.1015,40.9008,41.0729,176320.0
2023-09-15 09:40:00,42.96,43.13,42.96,43.12,169197.0,41.0633,41.2258,41.0633,41.2162,169197.0
2023-09-15 09:45:00,43.12,43.17,42.95,42.96,192579.0,41.2162,41.264,41.0537,41.0633,192579.0
2023-09-15 09:50:00,42.96,42.96,42.84,42.94,165215.0,41.0633,41.0633,40.9486,41.0442,165215.0
2023-09-15 09:55:00,42.94,43.02,42.93,43.01,166119.0,41.0442,41.1207,41.0346,41.1111,166119.0
2023-09-15 10:00:00,43.02,43.19,43.0,43.14,252470.0,41.1207,41.2832,41.1015,41.2354,252470.0
2023-09-15 10:05:00,43.14,43.24,43.13,43.19,285925.0,41.2354,41.3309,41.2258,41.2832,285925.0
2023-09-15 10:10:00,43.19,43.2,43.04,43.1,216101.0,41.2832,41.2927,41.1398,41.1971,216101.0
2023-09-15 10:15:00,43.1,43.11,43.01,43.09,235235.0,41.1971,41.2067,41.1111,41.1876,235235.0
2023-09-15 10:20:00,43.09,43.28,43.08,43.27,251190.0,41.1876,41.3692,41.178,41.3596,251190.0
2023-09-15 10:25:00,43.26,43.31,43.22,43.23,147894.0,41.3501,41.3979,41.3118,41.3214,147894.0
2023-09-15 10:30:00,43.23,43.25,43.17,43.18,219715.0,41.3214,41.3405,41.264,41.2736,219715.0
2023-09-15 10:35:00,43.18,43.19,43.08,43.08,245753.0,41.2736,41.2832,41.178,41.178,245753.0
2023-09-15 10:40:00,43.08,43.08,42.93,42.96,345989.0,41.178,41.178,41.0346,41.0633,345989.0
2023-09-15 10:45:00,42.96,43.04,42.96,43.01,214803.0,41.0633,41.1398,41.0633,41.1111,214803.0
2023-09-15 10:50:00,43.01,43.02,42.98,42.99,150125.0,41.1111,41.1207,41.0824,41.092,150125.0
2023-09-15 10:55:00,42.99,43.01,42.96,43.0,146885.0,41.092,41.1111,41.0633,41.1015,146885.0
2023-09-15 11:00:00,43.0,43.0,42.92,42.92,218961.0,41.1015,41.1015,41.0251,41.0251,218961.0
2023-09-15 11:05:00,42.92,42.98,42.89,42.97,187050.0,41.0251,41.0824,40.9964,41.0729,187050.0
2023-09-15 11:10:00,42.97,43.0,42.96,42.97,159183.0,41.0729,41.1015,41.0633,41.0729,159183.0
2023-09-15 11:15:00,42.96,43.01,42.94,43.0,158712.0,41.0633,41.1111,41.0442,41.1015,158712.0
2023-09-15 11:20:00,43.01,43.05,42.99,43.04,165630.0,41.1111,41.1493,41.092,41.1398,165630.0
2023-09-15 11:25:00,43.04,43.09,43.02,43.09,150741.0,41.1398,41.1876,41.1207,41.1876,150741.0
2023-09-15 11:30:00,43.09,43.09,43.01,43.02,125099.0,41.1876,41.1876,41.1111,41.1207,125099.0
2023-09-15 11:35:00,43.02,43.02,42.97,42.98,120659.0,41.1207,41.1207,41.0729,41.0824,120659.0
2023-09-15 11:40:00,42.98,43.01,42.97,42.98,182007.0,41.0824,41.1111,41.0729,41.0824,182007.0
2023-09-15 11:45:00,42.98,42.98,42.91,42.95,119544.0,41.0824,41.0824,41.0155,41.0537,119544.0
2023-09-15 11:50:00,42.94,42.99,42.92,42.96,113847.0,41.0442,41.092,41.0251,41.0633,113847.0
2023-09-15 11:55:00,42.96,43.0,42.93,42.97,146047.0,41.0633,41.1015,41.0346,41.0729,146047.0
2023-09-15 12:00:00,42.98,42.98,42.96,42.97,99168.0,41.0824,41.0824,41.0633,41.0729,99168.0
2023-09-15 12:05:00,42.97,42.98,42.95,42.96,206199.0,41.0729,41.0824,41.0537,41.0633,206199.0
2023-09-15 12:10:00,42.96,42.96,42.88,42.89,114326.0,41.0633,41.0633,40.9868,40.9964,114326.0
2023-09-15 12:15:00,42.9,42.92,42.87,42.91,95118.0,41.006,41.0251,40.9773,41.0155,95118.0
2023-09-15 12:20:00,42.9,42.91,42.85,42.86,130639.0,41.006,41.0155,40.9582,40.9677,130639.0
2023-09-15 12:25:00,42.86,42.87,42.78,42.82,152086.0,40.9677,40.9773,40.8913,40.9295,152086.0
2023-09-15 12:30:00,42.81,42.83,42.79,42.81,75849.0,40.9199,40.939,40.9008,40.9199,75849.0
2023-09-15 12:35:00,42.82,42.85,42.79,42.84,80540.0,40.9295,40.9582,40.9008,40.9486,80540.0
2023-09-15 12:40:00,42.84,42.88,42.84,42.85,130534.0,40.9486,40.9868,40.9486,40.9582,130534.0
2023-09-15 12:45:00,42.86,42.86,42.81,42.84,89726.0,40.9677,40.9677,40.9199,40.9486,89726.0
2023-09-15 12:50:00,42.84,42.85,42.82,42.84,122718.0,40.9486,40.9582,40.9295,40.9486,122718.0
2023-09-15 12:55:00,42.84,42.85,42.82,42.84,86669.0,40.9486,40.9582,40.9295,40.9486,86669.0
2023-09-15 13:00:00,42.84,42.84,42.79,42.8,104962.0,40.9486,40.9486,40.9008,40.9104,104962.0
2023-09-15 13:05:00,42.79,42.82,42.77,42.82,117973.0,40.9008,40.9295,40.8817,40.9295,117973.0
2023-09-15 13:10:00,42.81,42.82,42.77,42.8,111064.0,40.9199,40.9295,40.8817,40.9104,111064.0
2023-09-15 13:15:00,42.8,42.82,42.78,42.8,91241.0,40.9104,40.9295,40.8913,40.9104,91241.0
2023-09-15 13:20:00,42.8,42.81,42.75,42.77,154495.0,40.9104,40.9199,40.8626,40.8817,154495.0
2023-09-15 13:25:00,42.77,42.8,42.76,42.79,110243.0,40.8817,40.9104,40.8721,40.9008,110243.0
2023-09-15 13:30:00,42.78,42.79,42.72,42.79,144757.0,40.8913,40.9008,40.8339,40.9008,144757.0
2023-09-15 13:35:00,42.8,42.91,42.78,42.9,102936.0,40.9104,41.0155,40.8913,41.006,102936.0
2023-09-15 13:40:00,42.9,43.02,42.9,43.02,116202.0,41.006,41.1207,41.006,41.1207,116202.0
2023-09-15 13:45:00,43.01,43.05,42.97,43.0,138796.0,41.1111,41.1493,41.0729,41.1015,138796.0
2023-09-15 13:50:00,43.0,43.0,42.95,42.95,166980.0,41.1015,41.1015,41.0537,41.0537,166980.0
2023-09-15 13:55:00,42.95,42.98,42.94,42.97,116030.0,41.0537,41.0824,41.0442,41.0729,116030.0
2023-09-15 14:00:00,42.97,42.97,42.85,42.88,170066.0,41.0729,41.0729,40.9582,40.9868,170066.0
2023-09-15 14:05:00,42.88,42.9,42.84,42.88,159302.0,40.9868,41.006,40.9486,40.9868,159302.0
2023-09-15 14:10:00,42.87,42.89,42.8,42.8,149473.0,40.9773,40.9964,40.9104,40.9104,149473.0
2023-09-15 14:15:00,42.8,42.83,42.8,42.83,98100.0,40.9104,40.939,40.9104,40.939,98100.0
2023-09-15 14:20:00,42.83,42.87,42.82,42.84,103906.0,40.939,40.9773,40.9295,40.9486,103906.0
2023-09-15 14:25:00,42.84,42.85,42.82,42.83,95584.0,40.9486,40.9582,40.9295,40.939,95584.0
2023-09-15 14:30:00,42.84,42.87,42.82,42.86,90589.0,40.9486,40.9773,40.9295,40.9677,90589.0
2023-09-15 14:35:00,42.86,42.91,42.85,42.91,129499.0,40.9677,41.0155,40.9582,41.0155,129499.0
2023-09-15 14:40:00,42.91,42.93,42.9,42.93,122357.0,41.0155,41.0346,41.006,41.0346,122357.0
2023-09-15 14:45:00,42.93,42.98,42.92,42.98,173187.0,41.0346,41.0824,41.0251,41.0824,173187.0
2023-09-15 14:50:00,42.98,43.0,42.95,42.98,144972.0,41.0824,41.1015,41.0537,41.0824,144972.0
2023-09-15 14:55:00,42.98,43.0,42.95,42.96,195417.0,41.0824,41.1015,41.0537,41.0633,195417.0
2023-09-15 15:00:00,42.97,42.97,42.89,42.91,289068.0,41.0729,41.0729,40.9964,41.0155,289068.0
2023-09-15 15:05:00,42.91,42.92,42.88,42.89,167246.0,41.0155,41.0251,40.9868,40.9964,167246.0
2023-09-15 15:10:00,42.89,42.96,42.88,42.95,133939.0,40.9964,41.0633,40.9868,41.0537,133939.0
2023-09-15 15:15:00,42.96,42.98,42.9,42.93,265957.0,41.0633,41.0824,41.006,41.0346,265957.0
2023-09-15 15:20:00,42.93,42.99,42.91,42.94,207898.0,41.0346,41.092,41.0155,41.0442,207898.0
2023-09-15 15:25:00,42.94,42.95,42.92,42.93,156625.0,41.0442,41.0537,41.0251,41.0346,156625.0
2023-09-15 15:30:00,42.94,42.95,42.9,42.93,261431.0,41.0442,41.0537,41.006,41.0346,261431.0
2023-09-15 15:35:00,42.93,42.96,42.89,42.91,333193.0,41.0346,41.0633,40.9964,41.0155,333193.0
2023-09-15 15:40:00,42.91,42.92,42.86,42.88,343076.0,41.0155,41.0251,40.9677,40.9868,343076.0
2023-09-15 15:45:00,42.89,42.89,42.85,42.89,387227.0,40.9964,40.9964,40.9582,40.9964,387227.0
2023-09-15 15:50:00,42.89,42.99,42.87,42.98,448559.0,40.9964,41.092,40.9773,41.0824,448559.0
2023-09-15 15:55:00,42.98,43.02,42.92,42.95,1196780.0,41.0824,41.1207,41.0251,41.0537,1196780.0
2023-09-18 09:30:00,42.99,43.08,42.85,42.99,337598.0,41.092,41.178,40.9582,41.092,337598.0
2023-09-18 09:35:00,43.01,43.03,42.77,42.94,292596.0,41.1111,41.1302,40.8817,41.0442,292596.0
2023-09-18 09:40:00,42.95,43.04,42.81,42.97,243435.0,41.0537,41.1398,40.9199,41.0729,243435.0
2023-09-18 09:45:00,42.99,43.04,42.83,42.84,198612.0,41.092,41.1398,40.939,40.9486,198612.0
2023-09-18 09:50:00,42.84,42.95,42.77,42.9,163531.0,40.9486,41.0537,40.8817,41.006,163531.0
2023-09-18 09:55:00,42.91,42.98,42.88,42.95,148832.0,41.0155,41.0824,40.9868,41.0537,148832.0
2023-09-18 10:00:00,42.96,43.08,42.93,42.99,133735.0,41.0633,41.178,41.0346,41.092,133735.0
2023-09-18 10:05:00,42.98,43.04,42.94,42.97,146908.0,41.0824,41.1398,41.0442,41.0729,146908.0
2023-09-18 10:10:00,42.96,43.03,42.94,42.98,135186.0,41.0633,41.1302,41.0442,41.0824,135186.0
2023-09-18 10:15:00,42.98,43.01,42.93,42.96,75155.0,41.0824,41.1111,41.0346,41.0633,75155.0
2023-09-18 10:20:00,42.96,42.98,42.93,42.94,178817.0,41.0633,41.0824,41.0346,41.0442,178817.0
2023-09-18 10:25:00,42.94,42.99,42.93,42.95,152394.0,41.0442,41.092,41.0346,41.0537,152394.0
2023-09-18 10:30:00,42.95,43.06,42.95,43.05,103923.0,41.0537,41.1589,41.0537,41.1493,103923.0
2023-09-18 10:35:00,43.06,43.12,43.05,43.1,182959.0,41.1589,41.2162,41.1493,41.1971,182959.0
2023-09-18 10:40:00,43.1,43.15,43.08,43.15,147705.0,41.1971,41.2449,41.178,41.2449,147705.0
2023-09-18 10:45:00,43.14,43.17,43.13,43.16,141359.0,41.2354,41.264,41.2258,41.2545,141359.0
2023-09-18 10:50:00,43.16,43.19,43.15,43.15,212823.0,41.2545,41.2832,41.2449,41.2449,212823.0
2023-09-18 10:55:00,43.16,43.21,43.14,43.17,151806.0,41.2545,41.3023,41.2354,41.264,151806.0
2023-09-18 11:00:00,43.18,43.18,43.12,43.16,142780.0,41.2736,41.2736,41.2162,41.2545,142780.0
2023-09-18 11:05:00,43.16,43.17,43.12,43.15,86187.0,41.2545,41.264,41.2162,41.2449,86187.0
2023-09-18 11:10:00,43.15,43.17,43.11,43.13,101401.0,41.2449,41.264,41.2067,41.2258,101401.0
2023-09-18 11:15:00,43.13,43.19,43.12,43.16,114340.0,41.2258,41.2832,41.2162,41.2545,114340.0
2023-09-18 11:20:00,43.16,43.22,43.15,43.2,115997.0,41.2545,41.3118,41.2449,41.2927,115997.0
2023-09-18 11:25:00,43.2,43.21,43.14,43.15,66878.0,41.2927,41.3023,41.2354,41.2449,66878.0
2023-09-18 11:30:00,43.16,43.27,43.15,43.25,118725.0,41.2545,41.3596,41.2449,41.3405,118725.0
2023-09-18 11:35:00,43.26,43.28,43.23,43.26,97750.0,41.3501,41.3692,41.3214,41.3501,97750.0
2023-09-18 11:40:00,43.27,43.33,43.25,43.32,106967.0,41.3596,41.417,41.3405,41.4074,106967.0
2023-09-18 11:45:00,43.32,43.37,43.31,43.34,112640.0,41.4074,41.4552,41.3979,41.4265,112640.0
2023-09-18 11:50:00,43.35,43.37,43.33,43.35,103472.0,41.4361,41.4552,41.417,41.4361,103472.0
2023-09-18 11:55:00,43.36,43.37,43.33,43.36,80316.0,41.4456,41.4552,41.417,41.4456,80316.0
2023-09-18 12:00:00,43.36,43.39,43.35,43.39,127139.0,41.4456,41.4743,41.4361,41.4743,127139.0
2023-09-18 12:05:00,43.39,43.45,43.38,43.43,116950.0,41.4743,41.5317,41.4648,41.5126,116950.0
2023-09-18 12:10:00,43.43,43.44,43.41,43.43,84555.0,41.5126,41.5221,41.4934,41.5126,84555.0
2023-09-18 12:15:00,43.44,43.45,43.4,43.41,79367.0,41.5221,41.5317,41.4839,41.4934,79367.0
2023-09-18 12:20:00,43.41,43.44,43.4,43.44,82768.0,41.4934,41.5221,41.4839,41.5221,82768.0
2023-09-18 12:25:00,43.44,43.45,43.41,43.43,92469.0,41.5221,41.5317,41.4934,41.5126,92469.0
2023-09-18 12:30:00,43.43,43.46,43.41,43.45,106905.0,41.5126,41.5412,41.4934,41.5317,106905.0
2023-09-18 12:35:00,43.46,43.47,43.42,43.43,103750.0,41.5412,41.5508,41.503,41.5126,103750.0
2023-09-18 12:40:00,43.42,43.42,43.41,43.41,63447.0,41.503,41.503,41.4934,41.4934,63447.0
2023-09-18 12:45:00,43.41,43.45,43.4,43.45,120803.0,41.4934,41.5317,41.4839,41.5317,120803.0
2023-09-18 12:50:00,43.45,43.45,43.41,43.43,74178.0,41.5317,41.5317,41.4934,41.5126,74178.0
2023-09-18 12:55:00,43.43,43.44,43.39,43.41,131673.0,41.5126,41.5221,41.4743,41.4934,131673.0
2023-09-18 13:00:00,43.41,43.47,43.41,43.47,77471.0,41.4934,41.5508,41.4934,41.5508,77471.0
2023-09-18 13:05:00,43.47,43.5,43.44,43.49,127042.0,41.5508,41.5795,41.5221,41.5699,127042.0
2023-09-18 13:10:00,43.49,43.52,43.48,43.48,152108.0,41.5699,41.5986,41.5603,41.5603,152108.0
2023-09-18 13:15:00,43.48,43.49,43.44,43.48,186911.0,41.5603,41.5699,41.5221,41.5603,186911.0
2023-09-18 13:20:00,43.48,43.52,43.47,43.51,84680.0,41.5603,41.5986,41.5508,41.589,84680.0
2023-09-18 13:25:00,43.5,43.52,43.49,43.51,70972.0,41.5795,41.5986,41.5699,41.589,70972.0
2023-09-18 13:30:00,43.51,43.52,43.49,43.5,86494.0,41.589,41.5986,41.5699,41.5795,86494.0
2023-09-18 13:35:00,43.51,43.52,43.49,43.51,79363.0,41.589,41.5986,41.5699,41.589,79363.0
2023-09-18 13:40:00,43.51,43.51,43.49,43.51,67221.0,41.589,41.589,41.5699,41.589,67221.0
2023-09-18 13:45:00,43.51,43.51,43.5,43.51,38168.0,41.589,41.589,41.5795,41.589,38168.0
2023-09-18 13:50:00,43.51,43.51,43.46,43.47,83251.0,41.589,41.589,41.5412,41.5508,83251.0
2023-09-18 13:55:00,43.47,43.49,43.44,43.45,87028.0,41.5508,41.5699,41.5221,41.5317,87028.0
2023-09-18 14:00:00,43.46,43.46,43.42,43.43,83316.0,41.5412,41.5412,41.503,41.5126,83316.0
2023-09-18 14:05:00,43.44,43.45,43.41,43.43,101076.0,41.5221,41.5317,41.4934,41.5126,101076.0
2023-09-18 14:10:00,43.44,43.46,43.41,43.46,96464.0,41.5221,41.5412,41.4934,41.5412,96464.0
2023-09-18 14:15:00,43.46,43.48,43.45,43.45,86364.0,41.5412,41.5603,41.5317,41.5317,86364.0
2023-09-18 14:20:00,43.45,43.45,43.43,43.45,72929.0,41.5317,41.5317,41.5126,41.5317,72929.0
2023-09-18 14:25:00,43.45,43.47,43.41,43.46,128506.0,41.5317,41.5508,41.4934,41.5412,128506.0
2023-09-18 14:30:00,43.47,43.52,43.46,43.51,139016.0,41.5508,41.5986,41.5412,41.589,139016.0
2023-09-18 14:35:00,43.5,43.53,43.49,43.51,90996.0,41.5795,41.6081,41.5699,41.589,90996.0
2023-09-18 14:40:00,43.51,43.51,43.48,43.5,68991.0,41.589,41.589,41.5603,41.5795,68991.0
2023-09-18 14:45:00,43.5,43.51,43.49,43.5,82963.0,41.5795,41.589,41.5699,41.5795,82963.0
2023-09-18 14:50:00,43.51,43.53,43.49,43.5,125307.0,41.589,41.6081,41.5699,41.5795,125307.0
2023-09-18 14:55:00,43.5,43.52,43.49,43.51,106049.0,41.5795,41.5986,41.5699,41.589,106049.0
2023-09-18 15:00:00,43.51,43.52,43.5,43.52,125920.0,41.589,41.5986,41.5795,41.5986,125920.0
2023-09-18 15:05:00,43.52,43.57,43.51,43.56,132476.0,41.5986,41.6464,41.589,41.6368,132476.0
2023-09-18 15:10:00,43.56,43.57,43.55,43.57,102449.0,41.6368,41.6464,41.6273,41.6464,102449.0
2023-09-18 15:15:00,43.57,43.57,43.54,43.56,181494.0,41.6464,41.6464,41.6177,41.6368,181494.0
2023-09-18 15:20:00,43.56,43.56,43.54,43.55,117080.0,41.6368,41.6368,41.6177,41.6273,117080.0
2023-09-18 15:25:00,43.55,43.58,43.54,43.57,148133.0,41.6273,41.6559,41.6177,41.6464,148133.0
2023-09-18 15:30:00,43.57,43.58,43.54,43.57,211049.0,41.6464,41.6559,41.6177,41.6464,211049.0
2023-09-18 15:35:00,43.57,43.6,43.5,43.54,453058.0,41.6464,41.6751,41.5795,41.6177,453058.0
2023-09-18 15:40:00,43.54,43.54,43.46,43.47,382135.0,41.6177,41.6177,41.5412,41.5508,382135.0
2023-09-18 15:45:00,43.46,43.47,43.42,43.45,279363.0,41.5412,41.5508,41.503,41.5317,279363.0
2023-09-18 15:50:00,43.45,43.46,43.36,43.38,341272.0,41.5317,41.5412,41.4456,41.4648,341272.0
2023-09-18 15:55:00,43.37,43.44,43.37,43.43,709264.0,41.4552,41.5221,41.4552,41.5126,709264.0
2023-09-19 09:30:00,43.55,43.74,43.51,43.58,201984.0,41.6273,41.8089,41.589,41.6559,201984.0
2023-09-19 09:35:00,43.55,43.74,43.49,43.7,130834.0,41.6273,41.8089,41.5699,41.7706,130834.0
2023-09-19 09:40:00,43.7,43.71,43.58,43.7,182311.0,41.7706,41.7802,41.6559,41.7706,182311.0
2023-09-19 09:45:00,43.7,43.75,43.6,43.62,148017.0,41.7706,41.8184,41.6751,41.6942,148017.0
2023-09-19 09:50:00,43.61,43.68,43.56,43.64,167138.0,41.6846,41.7515,41.6368,41.7133,167138.0
2023-09-19 09:55:00,43.65,43.69,43.61,43.66,169223.0,41.7228,41.7611,41.6846,41.7324,169223.0
2023-09-19 10:00:00,43.66,43.67,43.6,43.61,232446.0,41.7324,41.742,41.6751,41.6846,232446.0
2023-09-19 10:05:00,43.61,43.65,43.59,43.65,137903.0,41.6846,41.7228,41.6655,41.7228,137903.0
2023-09-19 10:10:00,43.65,43.69,43.62,43.68,110628.0,41.7228,41.7611,41.6942,41.7515,110628.0
2023-09-19 10:15:00,43.68,43.71,43.65,43.68,217716.0,41.7515,41.7802,41.7228,41.7515,217716.0
2023-09-19 10:20:00,43.68,43.69,43.59,43.59,118056.0,41.7515,41.7611,41.6655,41.6655,118056.0
2023-09-19 10:25:00,43.58,43.61,43.56,43.58,111228.0,41.6559,41.6846,41.6368,41.6559,111228.0
2023-09-19 10:30:00,43.58,43.59,43.41,43.46,174036.0,41.6559,41.6655,41.4934,41.5412,174036.0
2023-09-19 10:35:00,43.45,43.52,43.43,43.44,148434.0,41.5317,41.5986,41.5126,41.5221,148434.0
2023-09-19 10:40:00,43.43,43.45,43.4,43.42,102474.0,41.5126,41.5317,41.4839,41.503,102474.0
2023-09-19 10:45:00,43.42,43.48,43.36,43.38,155625.0,41.503,41.5603,41.4456,41.4648,155625.0
2023-09-19 10:50:00,43.38,43.4,43.3,43.31,101340.0,41.4648,41.4839,41.3883,41.3979,101340.0
2023-09-19 10:55:00,43.31,43.33,43.28,43.32,102641.0,41.3979,41.417,41.3692,41.4074,102641.0
2023-09-19 11:00:00,43.33,43.33,43.24,43.26,100770.0,41.417,41.417,41.3309,41.3501,100770.0
2023-09-19 11:05:00,43.27,43.28,43.18,43.23,118839.0,41.3596,41.3692,41.2736,41.3214,118839.0
2023-09-19 11:10:00,43.23,43.23,43.16,43.22,76408.0,41.3214,41.3214,41.2545,41.3118,76408.0
2023-09-19 11:15:00,43.23,43.23,43.13,43.16,87761.0,41.3214,41.3214,41.2258,41.2545,87761.0
2023-09-19 11:20:00,43.16,43.23,43.15,43.2,117109.0,41.2545,41.3214,41.2449,41.2927,117109.0
2023-09-19 11:25:00,43.2,43.23,43.17,43.19,97496.0,41.2927,41.3214,41.264,41.2832,97496.0
2023-09-19 11:30:00,43.19,43.24,43.17,43.22,81918.0,41.2832,41.3309,41.264,41.3118,81918.0
2023-09-19 11:35:00,43.22,43.27,43.21,43.23,95921.0,41.3118,41.3596,41.3023,41.3214,95921.0
2023-09-19 11:40:00,43.22,43.24,43.19,43.2,105321.0,41.3118,41.3309,41.2832,41.2927,105321.0
2023-09-19 11:45:00,43.2,43.2,43.13,43.17,88471.0,41.2927,41.2927,41.2258,41.264,88471.0
2023-09-19 11:50:00,43.17,43.2,43.17,43.19,76117.0,41.264,41.2927,41.264,41.2832,76117.0
2023-09-19 11:55:00,43.2,43.2,43.16,43.18,90453.0,41.2927,41.2927,41.2545,41.2736,90453.0
2023-09-19 12:00:00,43.18,43.2,43.13,43.15,104201.0,41.2736,41.2927,41.2258,41.2449,104201.0
2023-09-19 12:05:00,43.15,43.15,43.07,43.08,79830.0,41.2449,41.2449,41.1685,41.178,79830.0
2023-09-19 12:10:00,43.07,43.08,43.02,43.05,106284.0,41.1685,41.178,41.1207,41.1493,106284.0
2023-09-19 12:15:00,43.04,43.12,43.04,43.11,86484.0,41.1398,41.2162,41.1398,41.2067,86484.0
2023-09-19 12:20:00,43.11,43.13,43.08,43.12,89362.0,41.2067,41.2258,41.178,41.2162,89362.0
2023-09-19 12:25:00,43.12,43.13,43.06,43.07,53043.0,41.2162,41.2258,41.1589,41.1685,53043.0
2023-09-19 12:30:00,43.07,43.07,43.01,43.01,66637.0,41.1685,41.1685,41.1111,41.1111,66637.0
2023-09-19 12:35:00,43.02,43.02,42.97,42.98,92481.0,41.1207,41.1207,41.0729,41.0824,92481.0
2023-09-19 12:40:00,42.98,42.98,42.94,42.94,108625.0,41.0824,41.0824,41.0442,41.0442,108625.0
2023-09-19 12:45:00,42.95,42.96,42.9,42.91,112404.0,41.0537,41.0633,41.006,41.0155,112404.0
2023-09-19 12:50:00,42.91,42.96,42.9,42.96,67744.0,41.0155,41.0633,41.006,41.0633,67744.0
2023-09-19 12:55:00,42.96,42.99,42.94,42.98,122380.0,41.0633,41.092,41.0442,41.0824,122380.0
2023-09-19 13:00:00,42.98,43.03,42.96,43.02,115728.0,41.0824,41.1302,41.0633,41.1207,115728.0
2023-09-19 13:05:00,43.01,43.04,43.0,43.03,126910.0,41.1111,41.1398,41.1015,41.1302,126910.0
2023-09-19 13:10:00,43.03,43.07,43.01,43.06,75973.0,41.1302,41.1685,41.1111,41.1589,75973.0
2023-09-19 13:15:00,43.07,43.1,43.06,43.08,77544.0,41.1685,41.1971,41.1589,41.178,77544.0
2023-09-19 13:20:00,43.07,43.1,43.07,43.08,76637.0,41.1685,41.1971,41.1685,41.178,76637.0
2023-09-19 13:25:00,43.08,43.09,43.06,43.07,90015.0,41.178,41.1876,41.1589,41.1685,90015.0
2023-09-19 13:30:00,43.08,43.09,43.03,43.04,62192.0,41.178,41.1876,41.1302,41.1398,62192.0
2023-09-19 13:35:00,43.05,43.08,43.04,43.07,81983.0,41.1493,41.178,41.1398,41.1685,81983.0
2023-09-19 13:40:00,43.07,43.11,43.06,43.09,75582.0,41.1685,41.2067,41.1589,41.1876,75582.0
2023-09-19 13:45:00,43.09,43.16,43.09,43.16,90229.0,41.1876,41.2545,41.1876,41.2545,90229.0
2023-09-19 13:50:00,43.16,43.17,43.14,43.16,57293.0,41.2545,41.264,41.2354,41.2545,57293.0
2023-09-19 13:55:00,43.15,43.16,43.1,43.12,110653.0,41.2449,41.2545,41.1971,41.2162,110653.0
2023-09-19 14:00:00,43.12,43.14,43.11,43.13,91128.0,41.2162,41.2354,41.2067,41.2258,91128.0
2023-09-19 14:05:00,43.12,43.14,43.09,43.09,101624.0,41.2162,41.2354,41.1876,41.1876,101624.0
2023-09-19 14:10:00,43.09,43.12,43.04,43.05,116467.0,41.1876,41.2162,41.1398,41.1493,116467.0
2023-09-19 14:15:00,43.05,43.06,43.02,43.02,113428.0,41.1493,41.1589,41.1207,41.1207,113428.0
2023-09-19 14:20:00,43.02,43.09,43.02,43.07,79749.0,41.1207,41.1876,41.1207,41.1685,79749.0
2023-09-19 14:25:00,43.08,43.13,43.07,43.08,63421.0,41.178,41.2258,41.1685,41.178,63421.0
2023-09-19 14:30:00,43.09,43.12,43.08,43.12,71128.0,41.1876,41.2162,41.178,41.2162,71128.0
2023-09-19 14:35:00,43.13,43.28,43.12,43.24,126648.0,41.2258,41.3692,41.2162,41.3309,126648.0
2023-09-19 14:40:00,43.25,43.26,43.22,43.23,62448.0,41.3405,41.3501,41.3118,41.3214,62448.0
2023-09-19 14:45:00,43.23,43.25,43.2,43.2,103605.0,41.3214,41.3405,41.2927,41.2927,103605.0
2023-09-19 14:50:00,43.2,43.21,43.13,43.13,142197.0,41.2927,41.3023,41.2258,41.2258,142197.0
2023-09-19 14:55:00,43.14,43.14,43.09,43.09,135197.0,41.2354,41.2354,41.1876,41.1876,135197.0
2023-09-19 15:00:00,43.09,43.1,43.07,43.07,138914.0,41.1876,41.1971,41.1685,41.1685,138914.0
2023-09-19 15:05:00,43.08,43.1,43.06,43.08,113970.0,41.178,41.1971,41.1589,41.178,113970.0
2023-09-19 15:10:00,43.08,43.09,43.06,43.08,96784.0,41.178,41.1876,41.1589,41.178,96784.0
2023-09-19 15:15:00,43.08,43.11,43.07,43.07,126576.0,41.178,41.2067,41.1685,41.1685,126576.0
2023-09-19 15:20:00,43.07,43.13,43.07,43.13,159065.0,41.1685,41.2258,41.1685,41.2258,159065.0
2023-09-19 15:25:00,43.12,43.16,43.12,43.16,127370.0,41.2162,41.2545,41.2162,41.2545,127370.0
2023-09-19 15:30:00,43.16,43.16,43.11,43.16,299848.0,41.2545,41.2545,41.2067,41.2545,299848.0
2023-09-19 15:35:00,43.16,43.21,43.15,43.21,208649.0,41.2545,41.3023,41.2449,41.3023,208649.0
2023-09-19 15:40:00,43.2,43.29,43.19,43.29,260593.0,41.2927,41.3787,41.2832,41.3787,260593.0
2023-09-19 15:45:00,43.29,43.3,43.24,43.24,193180.0,41.3787,41.3883,41.3309,41.3309,193180.0
2023-09-19 15:50:00,43.24,43.28,43.23,43.26,271069.0,41.3309,41.3692,41.3214,41.3501,271069.0
2023-09-19 15:55:00,43.25,43.26,43.19,43.22,650715.0,41.3405,41.3501,41.2832,41.3118,650715.0
2023-09-20 09:30:00,43.4,43.49,43.28,43.34,232041.0,41.4839,41.5699,41.3692,41.4265,232041.0
2023-09-20 09:35:00,43.35,43.46,43.24,43.45,140543.0,41.4361,41.5412,41.3309,41.5317,140543.0
2023-09-20 09:40:00,43.46,43.53,43.42,43.5,153609.0,41.5412,41.6081,41.503,41.5795,153609.0
2023-09-20 09:45:00,43.51,43.56,43.5,43.55,134300.0,41.589,41.6368,41.5795,41.6273,134300.0
2023-09-20 09:50:00,43.57,43.67,43.57,43.59,165641.0,41.6464,41.742,41.6464,41.6655,165641.0
2023-09-20 09:55:00,43.6,43.68,43.6,43.64,88498.0,41.6751,41.7515,41.6751,41.7133,88498.0
2023-09-20 10:00:00,43.65,43.72,43.6,43.6,171911.0,41.7228,41.7898,41.6751,41.6751,171911.0
2023-09-20 10:05:00,43.61,43.66,43.57,43.63,146868.0,41.6846,41.7324,41.6464,41.7037,146868.0
2023-09-20 10:10:00,43.63,43.64,43.53,43.55,133858.0,41.7037,41.7133,41.6081,41.6273,133858.0
2023-09-20 10:15:00,43.55,43.56,43.48,43.48,106819.0,41.6273,41.6368,41.5603,41.5603,106819.0
2023-09-20 10:20:00,43.48,43.6,43.48,43.6,126373.0,41.5603,41.6751,41.5603,41.6751,126373.0
2023-09-20 10:25:00,43.59,43.61,43.57,43.59,100217.0,41.6655,41.6846,41.6464,41.6655,100217.0
2023-09-20 10:30:00,43.59,43.61,43.55,43.57,66098.0,41.6655,41.6846,41.6273,41.6464,66098.0
2023-09-20 10:35:00,43.58,43.59,43.52,43.52,103474.0,41.6559,41.6655,41.5986,41.5986,103474.0
2023-09-20 10:40:00,43.52,43.54,43.49,43.52,106642.0,41.5986,41.6177,41.5699,41.5986,106642.0
2023-09-20 10:45:00,43.51,43.54,43.49,43.52,83444.0,41.589,41.6177,41.5699,41.5986,83444.0
2023-09-20 10:50:00,43.52,43.61,43.51,43.57,146137.0,41.5986,41.6846,41.589,41.6464,146137.0
2023-09-20 10:55:00,43.57,43.58,43.55,43.57,83146.0,41.6464,41.6559,41.6273,41.6464,83146.0
2023-09-20 11:00:00,43.56,43.62,43.56,43.58,98334.0,41.6368,41.6942,41.6368,41.6559,98334.0
2023-09-20 11:05:00,43.59,43.65,43.58,43.64,88131.0,41.6655,41.7228,41.6559,41.7133,88131.0
2023-09-20 11:10:00,43.65,43.66,43.62,43.64,71732.0,41.7228,41.7324,41.6942,41.7133,71732.0
2023-09-20 11:15:00,43.64,43.67,43.62,43.66,85906.0,41.7133,41.742,41.6942,41.7324,85906.0
2023-09-20 11:20:00,43.66,43.69,43.65,43.69,66174.0,41.7324,41.7611,41.7228,41.7611,66174.0
2023-09-20 11:25:00,43.68,43.69,43.64,43.65,56388.0,41.7515,41.7611,41.7133,41.7228,56388.0
2023-09-20 11:30:00,43.64,43.65,43.61,43.62,48717.0,41.7133,41.7228,41.6846,41.6942,48717.0
2023-09-20 11:35:00,43.63,43.65,43.61,43.63,89618.0,41.7037,41.7228,41.6846,41.7037,89618.0
2023-09-20 11:40:00,43.63,43.67,43.61,43.65,72195.0,41.7037,41.742,41.6846,41.7228,72195.0
2023-09-20 11:45:00,43.65,43.67,43.64,43.66,63249.0,41.7228,41.742,41.7133,41.7324,63249.0
2023-09-20 11:50:00,43.66,43.7,43.65,43.66,110045.0,41.7324,41.7706,41.7228,41.7324,110045.0
2023-09-20 11:55:00,43.66,43.67,43.6,43.61,112782.0,41.7324,41.742,41.6751,41.6846,112782.0
2023-09-20 12:00:00,43.61,43.64,43.61,43.63,107470.0,41.6846,41.7133,41.6846,41.7037,107470.0
2023-09-20 12:05:00,43.63,43.63,43.56,43.56,149558.0,41.7037,41.7037,41.6368,41.6368,149558.0
2023-09-20 12:10:00,43.56,43.63,43.56,43.57,95923.0,41.6368,41.7037,41.6368,41.6464,95923.0
2023-09-20 12:15:00,43.58,43.6,43.56,43.56,82110.0,41.6559,41.6751,41.6368,41.6368,82110.0
2023-09-20 12:20:00,43.56,43.62,43.56,43.59,96886.0,41.6368,41.6942,41.6368,41.6655,96886.0
2023-09-20 12:25:00,43.59,43.63,43.57,43.62,76520.0,41.6655,41.7037,41.6464,41.6942,76520.0
2023-09-20 12:30:00,43.62,43.62,43.54,43.55,171434.0,41.6942,41.6942,41.6177,41.6273,171434.0
2023-09-20 12:35:00,43.55,43.55,43.52,43.54,90100.0,41.6273,41.6273,41.5986,41.6177,90100.0
2023-09-20 12:40:00,43.54,43.56,43.53,43.55,71105.0,41.6177,41.6368,41.6081,41.6273,71105.0
2023-09-20 12:45:00,43.55,43.55,43.51,43.54,60481.0,41.6273,41.6273,41.589,41.6177,60481.0
2023-09-20 12:50:00,43.53,43.55,43.46,43.51,135139.0,41.6081,41.6273,41.5412,41.589,135139.0
2023-09-20 12:55:00,43.51,43.52,43.5,43.51,49520.0,41.589,41.5986,41.5795,41.589,49520.0
2023-09-20 13:00:00,43.5,43.52,43.5,43.51,50198.0,41.5795,41.5986,41.5795,41.589,50198.0
2023-09-20 13:05:00,43.51,43.52,43.46,43.52,102527.0,41.589,41.5986,41.5412,41.5986,102527.0
2023-09-20 13:10:00,43.51,43.53,43.49,43.51,81695.0,41.589,41.6081,41.5699,41.589,81695.0
2023-09-20 13:15:00,43.5,43.55,43.48,43.55,80822.0,41.5795,41.6273,41.5603,41.6273,80822.0
2023-09-20 13:20:00,43.54,43.55,43.47,43.47,67170.0,41.6177,41.6273,41.5508,41.5508,67170.0
2023-09-20 13:25:00,43.48,43.48,43.39,43.42,225839.0,41.5603,41.5603,41.4743,41.503,225839.0
2023-09-20 13:30:00,43.43,43.44,43.37,43.38,61079.0,41.5126,41.5221,41.4552,41.4648,61079.0
2023-09-20 13:35:00,43.37,43.39,43.32,43.34,79838.0,41.4552,41.4743,41.4074,41.4265,79838.0
2023-09-20 13:40:00,43.34,43.35,43.29,43.33,98416.0,41.4265,41.4361,41.3787,41.417,98416.0
2023-09-20 13:45:00,43.34,43.38,43.31,43.37,66506.0,41.4265,41.4648,41.3979,41.4552,66506.0
2023-09-20 13:50:00,43.37,43.39,43.34,43.38,59146.0,41.4552,41.4743,41.4265,41.4648,59146.0
2023-09-20 13:55:00,43.37,43.41,43.36,43.38,72151.0,41.4552,41.4934,41.4456,41.4648,72151.0
2023-09-20 14:00:00,43.38,43.39,43.2,43.29,230397.0,41.4648,41.4743,41.2927,41.3787,230397.0
2023-09-20 14:05:00,43.28,43.34,43.24,43.27,124027.0,41.3692,41.4265,41.3309,41.3596,124027.0
2023-09-20 14:10:00,43.27,43.37,43.23,43.33,110589.0,41.3596,41.4552,41.3214,41.417,110589.0
2023-09-20 14:15:00,43.33,43.39,43.31,43.37,121969.0,41.417,41.4743,41.3979,41.4552,121969.0
2023-09-20 14:20:00,43.37,43.39,43.35,43.39,88172.0,41.4552,41.4743,41.4361,41.4743,88172.0
2023-09-20 14:25:00,43.39,43.39,43.32,43.32,100875.0,41.4743,41.4743,41.4074,41.4074,100875.0
2023-09-20 14:30:00,43.32,43.42,43.28,43.32,169942.0,41.4074,41.503,41.3692,41.4074,169942.0
2023-09-20 14:35:00,43.33,43.43,43.33,43.39,213600.0,41.417,41.5126,41.417,41.4743,213600.0
2023-09-20 14:40:00,43.4,43.41,43.35,43.37,162409.0,41.4839,41.4934,41.4361,41.4552,162409.0
2023-09-20 14:45:00,43.36,43.37,43.27,43.28,137661.0,41.4456,41.4552,41.3596,41.3692,137661.0
2023-09-20 14:50:00,43.28,43.29,43.18,43.21,192717.0,41.3692,41.3787,41.2736,41.3023,192717.0
2023-09-20 14:55:00,43.21,43.29,43.19,43.26,120540.0,41.3023,41.3787,41.2832,41.3501,120540.0
2023-09-20 15:00:00,43.25,43.3,43.24,43.3,193373.0,41.3405,41.3883,41.3309,41.3883,193373.0
2023-09-20 15:05:00,43.29,43.3,43.14,43.15,191181.0,41.3787,41.3883,41.2354,41.2449,191181.0
2023-09-20 15:10:00,43.16,43.18,43.09,43.11,171133.0,41.2545,41.2736,41.1876,41.2067,171133.0
2023-09-20 15:15:00,43.1,43.16,43.07,43.09,205370.0,41.1971,41.2545,41.1685,41.1876,205370.0
2023-09-20 15:20:00,43.09,43.12,43.05,43.12,160179.0,41.1876,41.2162,41.1493,41.2162,160179.0
2023-09-20 15:25:00,43.12,43.16,43.1,43.15,193477.0,41.2162,41.2545,41.1971,41.2449,193477.0
2023-09-20 15:30:00,43.15,43.16,42.99,43.0,249886.0,41.2449,41.2545,41.092,41.1015,249886.0
2023-09-20 15:35:00,43.0,43.01,42.93,42.95,214924.0,41.1015,41.1111,41.0346,41.0537,214924.0
2023-09-20 15:40:00,42.95,43.0,42.94,42.97,204817.0,41.0537,41.1015,41.0442,41.0729,204817.0
2023-09-20 15:45:00,42.97,42.98,42.94,42.97,221150.0,41.0729,41.0824,41.0442,41.0729,221150.0
2023-09-20 15:50:00,42.96,43.01,42.93,42.95,452200.0,41.0633,41.1111,41.0346,41.0537,452200.0
2023-09-20 15:55:00,42.95,42.96,42.82,42.89,932270.0,41.0537,41.0633,40.9295,40.9964,932270.0
2023-09-21 09:30:00,42.75,42.75,42.51,42.51,210780.0,40.8626,40.8626,40.6332,40.6332,210780.0
2023-09-21 09:35:00,42.51,42.64,42.44,42.5,162240.0,40.6332,40.7574,40.5663,40.6236,162240.0
2023-09-21 09:40:00,42.5,42.58,42.45,42.52,198847.0,40.6236,40.7001,40.5758,40.6427,198847.0
2023-09-21 09:45:00,42.53,42.84,42.53,42.76,164495.0,40.6523,40.9486,40.6523,40.8721,164495.0
2023-09-21 09:50:00,42.77,42.96,42.75,42.96,131244.0,40.8817,41.0633,40.8626,41.0633,131244.0
2023-09-21 09:55:00,42.95,42.95,42.79,42.83,144445.0,41.0537,41.0537,40.9008,40.939,144445.0
2023-09-21 10:00:00,42.84,42.86,42.79,42.8,200350.0,40.9486,40.9677,40.9008,40.9104,200350.0
2023-09-21 10:05:00,42.8,42.85,42.76,42.85,154561.0,40.9104,40.9582,40.8721,40.9582,154561.0
2023-09-21 10:10:00,42.86,43.03,42.82,43.03,141983.0,40.9677,41.1302,40.9295,41.1302,141983.0
2023-09-21 10:15:00,43.04,43.15,43.02,43.12,151385.0,41.1398,41.2449,41.1207,41.2162,151385.0
2023-09-21 10:20:00,43.11,43.17,43.09,43.09,209579.0,41.2067,41.264,41.1876,41.1876,209579.0
2023-09-21 10:25:00,43.09,43.1,42.84,42.84,142751.0,41.1876,41.1971,40.9486,40.9486,142751.0
2023-09-21 10:30:00,42.84,42.84,42.74,42.79,135770.0,40.9486,40.9486,40.853,40.9008,135770.0
2023-09-21 10:35:00,42.78,42.81,42.69,42.77,99619.0,40.8913,40.9199,40.8052,40.8817,99619.0
2023-09-21 10:40:00,42.77,42.82,42.71,42.73,147944.0,40.8817,40.9295,40.8243,40.8435,147944.0
2023-09-21 10:45:00,42.72,42.76,42.7,42.71,136350.0,40.8339,40.8721,40.8148,40.8243,136350.0
2023-09-21 10:50:00,42.71,42.71,42.63,42.64,133147.0,40.8243,40.8243,40.7479,40.7574,133147.0
2023-09-21 10:55:00,42.65,42.65,42.61,42.63,102478.0,40.767,40.767,40.7288,40.7479,102478.0
2023-09-21 11:00:00,42.63,42.71,42.63,42.7,121382.0,40.7479,40.8243,40.7479,40.8148,121382.0
2023-09-21 11:05:00,42.7,42.76,42.7,42.73,84643.0,40.8148,40.8721,40.8148,40.8435,84643.0
2023-09-21 11:10:00,42.72,42.77,42.71,42.72,85604.0,40.8339,40.8817,40.8243,40.8339,85604.0
2023-09-21 11:15:00,42.71,42.76,42.69,42.72,83365.0,40.8243,40.8721,40.8052,40.8339,83365.0
2023-09-21 11:20:00,42.72,42.82,42.71,42.81,71088.0,40.8339,40.9295,40.8243,40.9199,71088.0
2023-09-21 11:25:00,42.81,42.88,42.79,42.86,87852.0,40.9199,40.9868,40.9008,40.9677,87852.0
2023-09-21 11:30:00,42.85,42.94,42.85,42.93,124863.0,40.9582,41.0442,40.9582,41.0346,124863.0
2023-09-21 11:35:00,42.92,43.0,42.91,43.0,124983.0,41.0251,41.1015,41.0155,41.1015,124983.0
2023-09-21 11:40:00,42.99,43.01,42.96,42.98,95140.0,41.092,41.1111,41.0633,41.0824,95140.0
2023-09-21 11:45:00,42.98,43.01,42.94,43.0,63036.0,41.0824,41.1111,41.0442,41.1015,63036.0
2023-09-21 11:50:00,43.0,43.02,42.93,42.94,90465.0,41.1015,41.1207,41.0346,41.0442,90465.0
2023-09-21 11:55:00,42.94,42.95,42.89,42.9,46303.0,41.0442,41.0537,40.9964,41.006,46303.0
2023-09-21 12:00:00,42.9,42.9,42.83,42.86,78852.0,41.006,41.006,40.939,40.9677,78852.0
2023-09-21 12:05:00,42.86,42.89,42.86,42.87,38457.0,40.9677,40.9964,40.9677,40.9773,38457.0
2023-09-21 12:10:00,42.87,42.89,42.83,42.84,71734.0,40.9773,40.9964,40.939,40.9486,71734.0
2023-09-21 12:15:00,42.83,42.84,42.79,42.83,97515.0,40.939,40.9486,40.9008,40.939,97515.0
2023-09-21 12:20:00,42.83,42.89,42.82,42.86,134466.0,40.939,40.9964,40.9295,40.9677,134466.0
2023-09-21 12:25:00,42.86,42.87,42.83,42.84,134221.0,40.9677,40.9773,40.939,40.9486,134221.0
2023-09-21 12:30:00,42.84,42.87,42.8,42.86,65803.0,40.9486,40.9773,40.9104,40.9677,65803.0
2023-09-21 12:35:00,42.87,42.88,42.84,42.85,63914.0,40.9773,40.9868,40.9486,40.9582,63914.0
2023-09-21 12:40:00,42.86,42.86,42.8,42.84,94188.0,40.9677,40.9677,40.9104,40.9486,94188.0
2023-09-21 12:45:00,42.84,42.84,42.8,42.8,43307.0,40.9486,40.9486,40.9104,40.9104,43307.0
2023-09-21 12:50:00,42.8,42.82,42.72,42.73,89510.0,40.9104,40.9295,40.8339,40.8435,89510.0
2023-09-21 12:55:00,42.73,42.77,42.72,42.76,81093.0,40.8435,40.8817,40.8339,40.8721,81093.0
2023-09-21 13:00:00,42.76,42.81,42.72,42.78,82721.0,40.8721,40.9199,40.8339,40.8913,82721.0
2023-09-21 13:05:00,42.77,42.84,42.77,42.81,74058.0,40.8817,40.9486,40.8817,40.9199,74058.0
2023-09-21 13:10:00,42.81,42.85,42.8,42.82,85714.0,40.9199,40.9582,40.9104,40.9295,85714.0
2023-09-21 13:15:00,42.82,42.88,42.81,42.88,102217.0,40.9295,40.9868,40.9199,40.9868,102217.0
2023-09-21 13:20:00,42.88,42.88,42.82,42.84,61691.0,40.9868,40.9868,40.9295,40.9486,61691.0
2023-09-21 13:25:00,42.84,42.85,42.78,42.78,71533.0,40.9486,40.9582,40.8913,40.8913,71533.0
2023-09-21 13:30:00,42.78,42.8,42.73,42.74,73016.0,40.8913,40.9104,40.8435,40.853,73016.0
2023-09-21 13:35:00,42.74,42.75,42.72,42.74,75989.0,40.853,40.8626,40.8339,40.853,75989.0
2023-09-21 13:40:00,42.75,42.78,42.71,42.71,192679.0,40.8626,40.8913,40.8243,40.8243,192679.0
2023-09-21 13:45:00,42.71,42.75,42.69,42.7,69382.0,40.8243,40.8626,40.8052,40.8148,69382.0
2023-09-21 13:50:00,42.71,42.75,42.7,42.74,60777.0,40.8243,40.8626,40.8148,40.853,60777.0
2023-09-21 13:55:00,42.74,42.76,42.72,42.75,61308.0,40.853,40.8721,40.8339,40.8626,61308.0
2023-09-21 14:00:00,42.75,42.76,42.71,42.72,76895.0,40.8626,40.8721,40.8243,40.8339,76895.0
2023-09-21 14:05:00,42.73,42.77,42.72,42.75,67550.0,40.8435,40.8817,40.8339,40.8626,67550.0
2023-09-21 14:10:00,42.75,42.78,42.75,42.75,44916.0,40.8626,40.8913,40.8626,40.8626,44916.0
2023-09-21 14:15:00,42.75,42.79,42.74,42.76,119400.0,40.8626,40.9008,40.853,40.8721,119400.0
2023-09-21 14:20:00,42.76,42.81,42.75,42.81,96575.0,40.8721,40.9199,40.8626,40.9199,96575.0
2023-09-21 14:25:00,42.8,42.81,42.71,42.71,111171.0,40.9104,40.9199,40.8243,40.8243,111171.0
2023-09-21 14:30:00,42.72,42.72,42.61,42.62,133103.0,40.8339,40.8339,40.7288,40.7383,133103.0
2023-09-21 14:35:00,42.62,42.68,42.6,42.65,113033.0,40.7383,40.7957,40.7192,40.767,113033.0
2023-09-21 14:40:00,42.65,42.68,42.62,42.64,95324.0,40.767,40.7957,40.7383,40.7574,95324.0
2023-09-21 14:45:00,42.63,42.66,42.61,42.64,117394.0,40.7479,40.7766,40.7288,40.7574,117394.0
2023-09-21 14:50:00,42.65,42.65,42.6,42.62,81655.0,40.767,40.767,40.7192,40.7383,81655.0
2023-09-21 14:55:00,42.62,42.63,42.53,42.54,112679.0,40.7383,40.7479,40.6523,40.6619,112679.0
2023-09-21 15:00:00,42.54,42.6,42.53,42.58,120162.0,40.6619,40.7192,40.6523,40.7001,120162.0
2023-09-21 15:05:00,42.58,42.65,42.57,42.64,200922.0,40.7001,40.767,40.6905,40.7574,200922.0
2023-09-21 15:10:00,42.64,42.65,42.54,42.55,143092.0,40.7574,40.767,40.6619,40.6714,143092.0
2023-09-21 15:15:00,42.55,42.57,42.52,42.53,146251.0,40.6714,40.6905,40.6427,40.6523,146251.0
2023-09-21 15:20:00,42.53,42.57,42.51,42.54,138786.0,40.6523,40.6905,40.6332,40.6619,138786.0
2023-09-21 15:25:00,42.53,42.53,42.42,42.43,254266.0,40.6523,40.6523,40.5471,40.5567,254266.0
2023-09-21 15:30:00,42.43,42.43,42.37,42.38,304515.0,40.5567,40.5567,40.4994,40.5089,304515.0
2023-09-21 15:35:00,42.38,42.44,42.36,42.37,236103.0,40.5089,40.5663,40.4898,40.4994,236103.0
2023-09-21 15:40:00,42.37,42.4,42.32,42.38,337610.0,40.4994,40.528,40.4516,40.5089,337610.0
2023-09-21 15:45:00,42.37,42.39,42.3,42.3,261621.0,40.4994,40.5185,40.4324,40.4324,261621.0
2023-09-21 15:50:00,42.3,42.39,42.3,42.36,594409.0,40.4324,40.5185,40.4324,40.4898,594409.0
2023-09-21 15:55:00,42.37,42.38,42.29,42.32,1327622.0,40.4994,40.5089,40.4229,40.4516,1327622.0
2023-09-22 09:30:00,42.33,42.39,42.16,42.17,238403.0,40.4611,40.5185,40.2986,40.3082,238403.0
2023-09-22 09:35:00,42.17,42.25,42.1,42.14,110075.0,40.3082,40.3847,40.2413,40.2795,110075.0
2023-09-22 09:40:00,42.14,42.14,41.92,41.93,252215.0,40.2795,40.2795,40.0692,40.0788,252215.0
2023-09-22 09:45:00,41.93,42.04,41.84,42.01,149974.0,40.0788,40.1839,39.9928,40.1552,149974.0
2023-09-22 09:50:00,42.02,42.07,41.92,41.94,94109.0,40.1648,40.2126,40.0692,40.0883,94109.0
2023-09-22 09:55:00,41.94,42.04,41.92,42.0,115661.0,40.0883,40.1839,40.0692,40.1457,115661.0
2023-09-22 10:00:00,42.0,42.15,41.99,42.1,126406.0,40.1457,40.2891,40.1361,40.2413,126406.0
2023-09-22 10:05:00,42.11,42.12,42.05,42.06,150951.0,40.2508,40.2604,40.1935,40.203,150951.0
2023-09-22 10:10:00,42.07,42.12,41.91,41.91,158645.0,40.2126,40.2604,40.0597,40.0597,158645.0
2023-09-22 10:15:00,41.91,41.92,41.79,41.8,251752.0,40.0597,40.0692,39.945,39.9545,251752.0
2023-09-22 10:20:00,41.8,41.88,41.75,41.85,143016.0,39.9545,40.031,39.9067,40.0023,143016.0
2023-09-22 10:25:00,41.85,41.85,41.71,41.71,185225.0,40.0023,40.0023,39.8685,39.8685,185225.0
2023-09-22 10:30:00,41.72,41.76,41.69,41.73,232960.0,39.8781,39.9163,39.8494,39.8876,232960.0
2023-09-22 10:35:00,41.73,41.74,41.65,41.71,163960.0,39.8876,39.8972,39.8111,39.8685,163960.0
2023-09-22 10:40:00,41.7,41.72,41.63,41.64,201615.0,39.8589,39.8781,39.792,39.8016,201615.0
2023-09-22 10:45:00,41.64,41.65,41.47,41.47,242383.0,39.8016,39.8111,39.6391,39.6391,242383.0
2023-09-22 10:50:00,41.47,41.47,41.37,41.44,240505.0,39.6391,39.6391,39.5435,39.6104,240505.0
2023-09-22 10:55:00,41.45,41.53,41.44,41.51,201079.0,39.62,39.6964,39.6104,39.6773,201079.0
2023-09-22 11:00:00,41.51,41.51,41.37,41.39,198856.0,39.6773,39.6773,39.5435,39.5626,198856.0
2023-09-22 11:05:00,41.39,41.4,41.31,41.31,133159.0,39.5626,39.5722,39.4862,39.4862,133159.0
2023-09-22 11:10:00,41.32,41.32,41.19,41.25,215475.0,39.4957,39.4957,39.3715,39.4288,215475.0
2023-09-22 11:15:00,41.25,41.34,41.23,41.32,130202.0,39.4288,39.5148,39.4097,39.4957,130202.0
2023-09-22 11:20:00,41.32,41.34,41.27,41.28,133777.0,39.4957,39.5148,39.4479,39.4575,133777.0
2023-09-22 11:25:00,41.29,41.38,41.24,41.34,190960.0,39.467,39.5531,39.4192,39.5148,190960.0
2023-09-22 11:30:00,41.34,41.37,41.31,41.36,134119.0,39.5148,39.5435,39.4862,39.5339,134119.0
2023-09-22 11:35:00,41.36,41.51,41.35,41.5,179890.0,39.5339,39.6773,39.5244,39.6678,179890.0
2023-09-22 11:40:00,41.5,41.52,41.48,41.5,83129.0,39.6678,39.6869,39.6486,39.6678,83129.0
2023-09-22 11:45:00,41.51,41.51,41.44,41.44,78449.0,39.6773,39.6773,39.6104,39.6104,78449.0
2023-09-22 11:50:00,41.45,41.46,41.4,41.4,172194.0,39.62,39.6295,39.5722,39.5722,172194.0
2023-09-22 11:55:00,41.4,41.4,41.34,41.38,112359.0,39.5722,39.5722,39.5148,39.5531,112359.0
2023-09-22 12:00:00,41.37,41.38,41.34,41.37,83034.0,39.5435,39.5531,39.5148,39.5435,83034.0
2023-09-22 12:05:00,41.36,41.37,41.28,41.29,126636.0,39.5339,39.5435,39.4575,39.467,126636.0
2023-09-22 12:10:00,41.29,41.32,41.28,41.32,159832.0,39.467,39.4957,39.4575,39.4957,159832.0
2023-09-22 12:15:00,41.31,41.38,41.31,41.35,130418.0,39.4862,39.5531,39.4862,39.5244,130418.0
2023-09-22 12:20:00,41.36,41.4,41.35,41.37,108082.0,39.5339,39.5722,39.5244,39.5435,108082.0
2023-09-22 12:25:00,41.37,41.38,41.3,41.32,177370.0,39.5435,39.5531,39.4766,39.4957,177370.0
2023-09-22 12:30:00,41.31,41.38,41.29,41.37,95120.0,39.4862,39.5531,39.467,39.5435,95120.0
2023-09-22 12:35:00,41.36,41.49,41.35,41.47,108468.0,39.5339,39.6582,39.5244,39.6391,108468.0
2023-09-22 12:40:00,41.48,41.49,41.44,41.46,99667.0,39.6486,39.6582,39.6104,39.6295,99667.0
2023-09-22 12:45:00,41.46,41.47,41.42,41.45,53608.0,39.6295,39.6391,39.5913,39.62,53608.0
2023-09-22 12:50:00,41.45,41.46,41.41,41.45,59917.0,39.62,39.6295,39.5817,39.62,59917.0
2023-09-22 12:55:00,41.45,41.48,41.41,41.41,80010.0,39.62,39.6486,39.5817,39.5817,80010.0
2023-09-22 13:00:00,41.41,41.49,41.4,41.48,196930.0,39.5817,39.6582,39.5722,39.6486,196930.0
2023-09-22 13:05:00,41.48,41.49,41.44,41.44,109878.0,39.6486,39.6582,39.6104,39.6104,109878.0
2023-09-22 13:10:00,41.44,41.47,41.41,41.46,78679.0,39.6104,39.6391,39.5817,39.6295,78679.0
2023-09-22 13:15:00,41.46,41.46,41.41,41.43,107793.0,39.6295,39.6295,39.5817,39.6009,107793.0
2023-09-22 13:20:00,41.43,41.43,41.31,41.34,184848.0,39.6009,39.6009,39.4862,39.5148,184848.0
2023-09-22 13:25:00,41.34,41.36,41.31,41.34,119778.0,39.5148,39.5339,39.4862,39.5148,119778.0
2023-09-22 13:30:00,41.33,41.37,41.29,41.37,118933.0,39.5053,39.5435,39.467,39.5435,118933.0
2023-09-22 13:35:00,41.36,41.41,41.27,41.3,88401.0,39.5339,39.5817,39.4479,39.4766,88401.0
2023-09-22 13:40:00,41.3,41.31,41.24,41.27,96284.0,39.4766,39.4862,39.4192,39.4479,96284.0
2023-09-22 13:45:00,41.27,41.34,41.27,41.33,81080.0,39.4479,39.5148,39.4479,39.5053,81080.0
2023-09-22 13:50:00,41.33,41.4,41.32,41.38,96074.0,39.5053,39.5722,39.4957,39.5531,96074.0
2023-09-22 13:55:00,41.39,41.4,41.37,41.37,79791.0,39.5626,39.5722,39.5435,39.5435,79791.0
2023-09-22 14:00:00,41.37,41.38,41.35,41.37,58048.0,39.5435,39.5531,39.5244,39.5435,58048.0
2023-09-22 14:05:00,41.37,41.38,41.33,41.34,72749.0,39.5435,39.5531,39.5053,39.5148,72749.0
2023-09-22 14:10:00,41.34,41.34,41.27,41.27,83053.0,39.5148,39.5148,39.4479,39.4479,83053.0
2023-09-22 14:15:00,41.28,41.29,41.24,41.25,78184.0,39.4575,39.467,39.4192,39.4288,78184.0
2023-09-22 14:20:00,41.25,41.27,41.24,41.26,81229.0,39.4288,39.4479,39.4192,39.4384,81229.0
2023-09-22 14:25:00,41.27,41.28,41.22,41.23,104571.0,39.4479,39.4575,39.4001,39.4097,104571.0
2023-09-22 14:30:00,41.22,41.27,41.21,41.26,147467.0,39.4001,39.4479,39.3906,39.4384,147467.0
2023-09-22 14:35:00,41.27,41.28,41.21,41.22,77700.0,39.4479,39.4575,39.3906,39.4001,77700.0
2023-09-22 14:40:00,41.21,41.23,41.16,41.16,112535.0,39.3906,39.4097,39.3428,39.3428,112535.0
2023-09-22 14:45:00,41.16,41.2,41.15,41.19,117385.0,39.3428,39.381,39.3332,39.3715,117385.0
2023-09-22 14:50:00,41.18,41.21,41.16,41.18,87689.0,39.3619,39.3906,39.3428,39.3619,87689.0
2023-09-22 14:55:00,41.18,41.21,41.17,41.21,62737.0,39.3619,39.3906,39.3523,39.3906,62737.0
2023-09-22 15:00:00,41.21,41.37,41.2,41.33,148770.0,39.3906,39.5435,39.381,39.5053,148770.0
2023-09-22 15:05:00,41.33,41.44,41.31,41.44,100504.0,39.5053,39.6104,39.4862,39.6104,100504.0
2023-09-22 15:10:00,41.44,41.46,41.42,41.44,98228.0,39.6104,39.6295,39.5913,39.6104,98228.0
2023-09-22 15:15:00,41.44,41.46,41.41,41.43,145636.0,39.6104,39.6295,39.5817,39.6009,145636.0
2023-09-22 15:20:00,41.43,41.5,41.39,41.48,171156.0,39.6009,39.6678,39.5626,39.6486,171156.0
2023-09-22 15:25:00,41.49,41.5,41.47,41.48,112864.0,39.6582,39.6678,39.6391,39.6486,112864.0
2023-09-22 15:30:00,41.48,41.5,41.4,41.41,164030.0,39.6486,39.6678,39.5722,39.5817,164030.0
2023-09-22 15:35:00,41.4,41.41,41.35,41.35,151907.0,39.5722,39.5817,39.5244,39.5244,151907.0
2023-09-22 15:40:00,41.36,41.37,41.28,41.29,238365.0,39.5339,39.5435,39.4575,39.467,238365.0
2023-09-22 15:45:00,41.28,41.32,41.24,41.29,269887.0,39.4575,39.4957,39.4192,39.467,269887.0
2023-09-22 15:50:00,41.3,41.31,41.26,41.27,462413.0,39.4766,39.4862,39.4384,39.4479,462413.0
2023-09-22 15:55:00,41.27,41.32,41.21,41.23,1147334.0,39.4479,39.4957,39.3906,39.4097,1147334.0
2023-09-25 09:30:00,40.88,41.06,40.86,40.89,271361.0,39.0751,39.2472,39.056,39.0847,271361.0
2023-09-25 09:35:00,40.88,41.03,40.77,40.82,161567.0,39.0751,39.2185,38.97,39.0178,161567.0
2023-09-25 09:40:00,40.84,40.97,40.82,40.92,141975.0,39.0369,39.1612,39.0178,39.1134,141975.0
2023-09-25 09:45:00,40.93,40.96,40.87,40.96,149656.0,39.1229,39.1516,39.0656,39.1516,149656.0
2023-09-25 09:50:00,40.96,41.11,40.94,41.11,138400.0,39.1516,39.295,39.1325,39.295,138400.0
2023-09-25 09:55:00,41.11,41.3,41.09,41.27,92296.0,39.295,39.4766,39.2759,39.4479,92296.0
2023-09-25 10:00:00,41.27,41.29,41.14,41.19,155624.0,39.4479,39.467,39.3237,39.3715,155624.0
2023-09-25 10:05:00,41.19,41.19,41.11,41.11,64752.0,39.3715,39.3715,39.295,39.295,64752.0
2023-09-25 10:10:00,41.11,41.2,41.09,41.16,97377.0,39.295,39.381,39.2759,39.3428,97377.0
2023-09-25 10:15:00,41.15,41.23,41.11,41.12,53929.0,39.3332,39.4097,39.295,39.3045,53929.0
2023-09-25 10:20:00,41.12,41.17,41.08,41.12,66053.0,39.3045,39.3523,39.2663,39.3045,66053.0
2023-09-25 10:25:00,41.12,41.14,41.07,41.1,62821.0,39.3045,39.3237,39.2568,39.2854,62821.0
2023-09-25 10:30:00,41.1,41.13,41.03,41.12,70760.0,39.2854,39.3141,39.2185,39.3045,70760.0
2023-09-25 10:35:00,41.12,41.14,41.09,41.12,93142.0,39.3045,39.3237,39.2759,39.3045,93142.0
2023-09-25 10:40:00,41.12,41.12,41.03,41.05,53099.0,39.3045,39.3045,39.2185,39.2376,53099.0
2023-09-25 10:45:00,41.05,41.07,41.0,41.06,60979.0,39.2376,39.2568,39.1898,39.2472,60979.0
2023-09-25 10:50:00,41.06,41.09,41.03,41.04,65706.0,39.2472,39.2759,39.2185,39.2281,65706.0
2023-09-25 10:55:00,41.03,41.04,41.0,41.0,40514.0,39.2185,39.2281,39.1898,39.1898,40514.0
2023-09-25 11:00:00,41.01,41.02,40.94,40.98,55291.0,39.1994,39.209,39.1325,39.1707,55291.0
2023-09-25 11:05:00,40.99,41.18,40.99,41.18,64990.0,39.1803,39.3619,39.1803,39.3619,64990.0
2023-09-25 11:10:00,41.18,41.21,41.15,41.15,57534.0,39.3619,39.3906,39.3332,39.3332,57534.0
2023-09-25 11:15:00,41.15,41.31,41.14,41.3,123128.0,39.3332,39.4862,39.3237,39.4766,123128.0
2023-09-25 11:20:00,41.31,41.37,41.29,41.35,86947.0,39.4862,39.5435,39.467,39.5244,86947.0
2023-09-25 11:25:00,41.35,41.38,41.3,41.3,138265.0,39.5244,39.5531,39.4766,39.4766,138265.0
2023-09-25 11:30:00,41.31,41.38,41.3,41.34,56299.0,39.4862,39.5531,39.4766,39.5148,56299.0
2023-09-25 11:35:00,41.33,41.34,41.29,41.3,47576.0,39.5053,39.5148,39.467,39.4766,47576.0
2023-09-25 11:40:00,41.3,41.43,41.28,41.42,63688.0,39.4766,39.6009,39.4575,39.5913,63688.0
2023-09-25 11:45:00,41.41,41.43,41.33,41.35,77427.0,39.5817,39.6009,39.5053,39.5244,77427.0
2023-09-25 11:50:00,41.34,41.35,41.29,41.32,106023.0,39.5148,39.5244,39.467,39.4957,106023.0
2023-09-25 11:55:00,41.32,41.32,41.26,41.29,63230.0,39.4957,39.4957,39.4384,39.467,63230.0
2023-09-25 12:00:00,41.29,41.32,41.27,41.32,60103.0,39.467,39.4957,39.4479,39.4957,60103.0
2023-09-25 12:05:00,41.31,41.33,41.3,41.3,51480.0,39.4862,39.5053,39.4766,39.4766,51480.0
2023-09-25 12:10:00,41.3,41.32,41.28,41.31,63389.0,39.4766,39.4957,39.4575,39.4862,63389.0
2023-09-25 12:15:00,41.3,41.32,41.29,41.32,53831.0,39.4766,39.4957,39.467,39.4957,53831.0
2023-09-25 12:20:00,41.32,41.39,41.31,41.39,117725.0,39.4957,39.5626,39.4862,39.5626,117725.0
2023-09-25 12:25:00,41.39,41.41,41.36,41.37,91763.0,39.5626,39.5817,39.5339,39.5435,91763.0
2023-09-25 12:30:00,41.37,41.39,41.34,41.34,43785.0,39.5435,39.5626,39.5148,39.5148,43785.0
2023-09-25 12:35:00,41.34,41.35,41.3,41.31,38536.0,39.5148,39.5244,39.4766,39.4862,38536.0
2023-09-25 12:40:00,41.32,41.32,41.29,41.29,43222.0,39.4957,39.4957,39.467,39.467,43222.0
2023-09-25 12:45:00,41.29,41.32,41.26,41.27,60775.0,39.467,39.4957,39.4384,39.4479,60775.0
2023-09-25 12:50:00,41.27,41.28,41.19,41.24,78180.0,39.4479,39.4575,39.3715,39.4192,78180.0
2023-09-25 12:55:00,41.25,41.25,41.2,41.22,54772.0,39.4288,39.4288,39.381,39.4001,54772.0
2023-09-25 13:00:00,41.23,41.23,41.19,41.2,39131.0,39.4097,39.4097,39.3715,39.381,39131.0
2023-09-25 13:05:00,41.2,41.28,41.19,41.26,135164.0,39.381,39.4575,39.3715,39.4384,135164.0
2023-09-25 13:10:00,41.27,41.33,41.25,41.32,79354.0,39.4479,39.5053,39.4288,39.4957,79354.0
2023-09-25 13:15:00,41.33,41.39,41.32,41.38,58652.0,39.5053,39.5626,39.4957,39.5531,58652.0
2023-09-25 13:20:00,41.38,41.41,41.32,41.33,82978.0,39.5531,39.5817,39.4957,39.5053,82978.0
2023-09-25 13:25:00,41.33,41.33,41.26,41.3,55652.0,39.5053,39.5053,39.4384,39.4766,55652.0
2023-09-25 13:30:00,41.3,41.35,41.28,41.34,58794.0,39.4766,39.5244,39.4575,39.5148,58794.0
2023-09-25 13:35:00,41.34,41.43,41.33,41.43,61697.0,39.5148,39.6009,39.5053,39.6009,61697.0
2023-09-25 13:40:00,41.44,41.44,41.38,41.4,51185.0,39.6104,39.6104,39.5531,39.5722,51185.0
2023-09-25 13:45:00,41.4,41.48,41.39,41.48,54465.0,39.5722,39.6486,39.5626,39.6486,54465.0
2023-09-25 13:50:00,41.48,41.48,41.44,41.48,49975.0,39.6486,39.6486,39.6104,39.6486,49975.0
2023-09-25 13:55:00,41.48,41.5,41.47,41.5,29879.0,39.6486,39.6678,39.6391,39.6678,29879.0
2023-09-25 14:00:00,41.5,41.55,41.48,41.55,63187.0,39.6678,39.7156,39.6486,39.7156,63187.0
2023-09-25 14:05:00,41.55,41.57,41.51,41.52,85508.0,39.7156,39.7347,39.6773,39.6869,85508.0
2023-09-25 14:10:00,41.52,41.54,41.49,41.49,58346.0,39.6869,39.706,39.6582,39.6582,58346.0
2023-09-25 14:15:00,41.5,41.5,41.47,41.5,37937.0,39.6678,39.6678,39.6391,39.6678,37937.0
2023-09-25 14:20:00,41.5,41.51,41.46,41.48,46085.0,39.6678,39.6773,39.6295,39.6486,46085.0
2023-09-25 14:25:00,41.48,41.53,41.47,41.51,45826.0,39.6486,39.6964,39.6391,39.6773,45826.0
2023-09-25 14:30:00,41.52,41.52,41.49,41.51,43200.0,39.6869,39.6869,39.6582,39.6773,43200.0
2023-09-25 14:35:00,41.51,41.57,41.5,41.54,41427.0,39.6773,39.7347,39.6678,39.706,41427.0
2023-09-25 14:40:00,41.54,41.57,41.53,41.57,76705.0,39.706,39.7347,39.6964,39.7347,76705.0
2023-09-25 14:45:00,41.57,41.59,41.55,41.57,104396.0,39.7347,39.7538,39.7156,39.7347,104396.0
2023-09-25 14:50:00,41.57,41.57,41.52,41.53,66061.0,39.7347,39.7347,39.6869,39.6964,66061.0
2023-09-25 14:55:00,41.52,41.53,41.49,41.51,65541.0,39.6869,39.6964,39.6582,39.6773,65541.0
2023-09-25 15:00:00,41.51,41.52,41.41,41.42,102917.0,39.6773,39.6869,39.5817,39.5913,102917.0
2023-09-25 15:05:00,41.41,41.42,41.36,41.38,54201.0,39.5817,39.5913,39.5339,39.5531,54201.0
2023-09-25 15:10:00,41.37,41.5,41.37,41.5,106603.0,39.5435,39.6678,39.5435,39.6678,106603.0
2023-09-25 15:15:00,41.5,41.58,41.49,41.58,137247.0,39.6678,39.7442,39.6582,39.7442,137247.0
2023-09-25 15:20:00,41.58,41.59,41.5,41.5,142609.0,39.7442,39.7538,39.6678,39.6678,142609.0
2023-09-25 15:25:00,41.5,41.51,41.41,41.47,100159.0,39.6678,39.6773,39.5817,39.6391,100159.0
2023-09-25 15:30:00,41.47,41.51,41.43,41.48,99110.0,39.6391,39.6773,39.6009,39.6486,99110.0
2023-09-25 15:35:00,41.48,41.51,41.45,41.51,90980.0,39.6486,39.6773,39.62,39.6773,90980.0
2023-09-25 15:40:00,41.51,41.51,41.48,41.48,134851.0,39.6773,39.6773,39.6486,39.6486,134851.0
2023-09-25 15:45:00,41.48,41.51,41.44,41.51,277110.0,39.6486,39.6773,39.6104,39.6773,277110.0
2023-09-25 15:50:00,41.51,41.54,41.49,41.51,208438.0,39.6773,39.706,39.6582,39.6773,208438.0
2023-09-25 15:55:00,41.51,41.62,41.5,41.56,726976.0,39.6773,39.7825,39.6678,39.7251,726976.0
2023-09-26 09:30:00,41.05,41.17,40.96,41.08,213321.0,39.2376,39.3523,39.1516,39.2663,213321.0
2023-09-26 09:35:00,41.07,41.15,41.05,41.05,80665.0,39.2568,39.3332,39.2376,39.2376,80665.0
2023-09-26 09:40:00,41.06,41.26,41.03,41.26,170471.0,39.2472,39.4384,39.2185,39.4384,170471.0
2023-09-26 09:45:00,41.24,41.3,41.15,41.15,146430.0,39.4192,39.4766,39.3332,39.3332,146430.0
2023-09-26 09:50:00,41.14,41.17,41.11,41.13,80164.0,39.3237,39.3523,39.295,39.3141,80164.0
2023-09-26 09:55:00,41.13,41.23,41.12,41.23,66043.0,39.3141,39.4097,39.3045,39.4097,66043.0
2023-09-26 10:00:00,41.22,41.26,41.16,41.16,63006.0,39.4001,39.4384,39.3428,39.3428,63006.0
2023-09-26 10:05:00,41.17,41.26,41.14,41.2,68184.0,39.3523,39.4384,39.3237,39.381,68184.0
2023-09-26 10:10:00,41.21,41.24,41.11,41.12,75098.0,39.3906,39.4192,39.295,39.3045,75098.0
2023-09-26 10:15:00,41.12,41.12,40.98,41.01,127171.0,39.3045,39.3045,39.1707,39.1994,127171.0
2023-09-26 10:20:00,41.01,41.12,40.99,41.08,101712.0,39.1994,39.3045,39.1803,39.2663,101712.0
2023-09-26 10:25:00,41.09,41.19,41.04,41.19,144701.0,39.2759,39.3715,39.2281,39.3715,144701.0
2023-09-26 10:30:00,41.19,41.22,41.11,41.12,220307.0,39.3715,39.4001,39.295,39.3045,220307.0
2023-09-26 10:35:00,41.11,41.12,41.01,41.04,215369.0,39.295,39.3045,39.1994,39.2281,215369.0
2023-09-26 10:40:00,41.04,41.14,41.03,41.14,156511.0,39.2281,39.3237,39.2185,39.3237,156511.0
2023-09-26 10:45:00,41.13,41.16,41.1,41.13,82718.0,39.3141,39.3428,39.2854,39.3141,82718.0
2023-09-26 10:50:00,41.13,41.2,41.11,41.19,142291.0,39.3141,39.381,39.295,39.3715,142291.0
2023-09-26 10:55:00,41.19,41.27,41.14,41.27,111348.0,39.3715,39.4479,39.3237,39.4479,111348.0
2023-09-26 11:00:00,41.27,41.31,41.26,41.28,48572.0,39.4479,39.4862,39.4384,39.4575,48572.0
2023-09-26 11:05:00,41.28,41.28,41.21,41.26,54161.0,39.4575,39.4575,39.3906,39.4384,54161.0
2023-09-26 11:10:00,41.25,41.27,41.24,41.26,39593.0,39.4288,39.4479,39.4192,39.4384,39593.0
2023-09-26 11:15:00,41.26,41.29,41.24,41.25,43736.0,39.4384,39.467,39.4192,39.4288,43736.0
2023-09-26 11:20:00,41.25,41.26,41.2,41.22,61798.0,39.4288,39.4384,39.381,39.4001,61798.0
2023-09-26 11:25:00,41.23,41.24,41.07,41.08,99780.0,39.4097,39.4192,39.2568,39.2663,99780.0
2023-09-26 11:30:00,41.08,41.08,40.98,41.03,168967.0,39.2663,39.2663,39.1707,39.2185,168967.0
2023-09-26 11:35:00,41.03,41.03,40.98,40.98,107482.0,39.2185,39.2185,39.1707,39.1707,107482.0
2023-09-26 11:40:00,40.98,40.99,40.87,40.89,135779.0,39.1707,39.1803,39.0656,39.0847,135779.0
2023-09-26 11:45:00,40.89,40.89,40.79,40.88,255451.0,39.0847,39.0847,38.9891,39.0751,255451.0
2023-09-26 11:50:00,40.87,40.92,40.86,40.88,267136.0,39.0656,39.1134,39.056,39.0751,267136.0
2023-09-26 11:55:00,40.88,40.99,40.85,40.96,146750.0,39.0751,39.1803,39.0465,39.1516,146750.0
2023-09-26 12:00:00,40.97,41.02,40.97,41.02,76940.0,39.1612,39.209,39.1612,39.209,76940.0
2023-09-26 12:05:00,41.03,41.08,41.0,41.08,90501.0,39.2185,39.2663,39.1898,39.2663,90501.0
2023-09-26 12:10:00,41.07,41.12,41.05,41.07,87957.0,39.2568,39.3045,39.2376,39.2568,87957.0
2023-09-26 12:15:00,41.06,41.09,41.01,41.03,60498.0,39.2472,39.2759,39.1994,39.2185,60498.0
2023-09-26 12:20:00,41.02,41.04,40.99,41.02,42929.0,39.209,39.2281,39.1803,39.209,42929.0
2023-09-26 12:25:00,41.03,41.03,40.99,41.0,73303.0,39.2185,39.2185,39.1803,39.1898,73303.0
2023-09-26 12:30:00,41.0,41.0,40.92,40.92,115729.0,39.1898,39.1898,39.1134,39.1134,115729.0
2023-09-26 12:35:00,40.92,40.93,40.86,40.89,181804.0,39.1134,39.1229,39.056,39.0847,181804.0
2023-09-26 12:40:00,40.89,40.92,40.88,40.91,97678.0,39.0847,39.1134,39.0751,39.1038,97678.0
2023-09-26 12:45:00,40.91,40.92,40.89,40.91,84364.0,39.1038,39.1134,39.0847,39.1038,84364.0
2023-09-26 12:50:00,40.9,40.93,40.9,40.91,164067.0,39.0943,39.1229,39.0943,39.1038,164067.0
2023-09-26 12:55:00,40.91,40.94,40.87,40.88,175413.0,39.1038,39.1325,39.0656,39.0751,175413.0
2023-09-26 13:00:00,40.87,40.88,40.76,40.83,245602.0,39.0656,39.0751,38.9604,39.0273,245602.0
2023-09-26 13:05:00,40.83,40.89,40.75,40.88,161181.0,39.0273,39.0847,38.9509,39.0751,161181.0
2023-09-26 13:10:00,40.88,40.89,40.82,40.86,65909.0,39.0751,39.0847,39.0178,39.056,65909.0
2023-09-26 13:15:00,40.86,40.88,40.75,40.77,59389.0,39.056,39.0751,38.9509,38.97,59389.0
2023-09-26 13:20:00,40.77,40.8,40.75,40.75,89423.0,38.97,38.9987,38.9509,38.9509,89423.0
2023-09-26 13:25:00,40.74,40.75,40.69,40.69,66980.0,38.9413,38.9509,38.8935,38.8935,66980.0
2023-09-26 13:30:00,40.69,40.74,40.68,40.7,104690.0,38.8935,38.9413,38.884,38.9031,104690.0
2023-09-26 13:35:00,40.71,40.72,40.6,40.61,71787.0,38.9126,38.9222,38.8075,38.8171,71787.0
2023-09-26 13:40:00,40.6,40.63,40.57,40.59,81811.0,38.8075,38.8362,38.7788,38.7979,81811.0
2023-09-26 13:45:00,40.59,40.64,40.57,40.58,317668.0,38.7979,38.8457,38.7788,38.7884,317668.0
2023-09-26 13:50:00,40.59,40.63,40.53,40.55,271318.0,38.7979,38.8362,38.7406,38.7597,271318.0
2023-09-26 13:55:00,40.55,40.56,40.51,40.55,155796.0,38.7597,38.7693,38.7215,38.7597,155796.0
2023-09-26 14:00:00,40.55,40.56,40.49,40.5,94385.0,38.7597,38.7693,38.7024,38.7119,94385.0
2023-09-26 14:05:00,40.49,40.52,40.48,40.51,104930.0,38.7024,38.731,38.6928,38.7215,104930.0
2023-09-26 14:10:00,40.51,40.52,40.45,40.49,115656.0,38.7215,38.731,38.6641,38.7024,115656.0
2023-09-26 14:15:00,40.49,40.51,40.43,40.44,77979.0,38.7024,38.7215,38.645,38.6546,77979.0
2023-09-26 14:20:00,40.44,40.52,40.43,40.48,86398.0,38.6546,38.731,38.645,38.6928,86398.0
2023-09-26 14:25:00,40.48,40.48,40.39,40.41,99690.0,38.6928,38.6928,38.6068,38.6259,99690.0
2023-09-26 14:30:00,40.41,40.45,40.4,40.45,173610.0,38.6259,38.6641,38.6163,38.6641,173610.0
2023-09-26 14:35:00,40.45,40.45,40.37,40.4,95393.0,38.6641,38.6641,38.5877,38.6163,95393.0
2023-09-26 14:40:00,40.4,40.43,40.38,40.39,118697.0,38.6163,38.645,38.5972,38.6068,118697.0
2023-09-26 14:45:00,40.39,40.4,40.36,40.39,82145.0,38.6068,38.6163,38.5781,38.6068,82145.0
2023-09-26 14:50:00,40.38,40.4,40.36,40.36,183837.0,38.5972,38.6163,38.5781,38.5781,183837.0
2023-09-26 14:55:00,40.37,40.46,40.36,40.45,175648.0,38.5877,38.6737,38.5781,38.6641,175648.0
2023-09-26 15:00:00,40.44,40.53,40.43,40.52,152907.0,38.6546,38.7406,38.645,38.731,152907.0
2023-09-26 15:05:00,40.52,40.59,40.51,40.59,123793.0,38.731,38.7979,38.7215,38.7979,123793.0
2023-09-26 15:10:00,40.59,40.6,40.56,40.57,138385.0,38.7979,38.8075,38.7693,38.7788,138385.0
2023-09-26 15:15:00,40.57,40.58,40.53,40.57,132557.0,38.7788,38.7884,38.7406,38.7788,132557.0
2023-09-26 15:20:00,40.57,40.61,40.55,40.59,141700.0,38.7788,38.8171,38.7597,38.7979,141700.0
2023-09-26 15:25:00,40.59,40.62,40.58,40.62,112916.0,38.7979,38.8266,38.7884,38.8266,112916.0
2023-09-26 15:30:00,40.62,40.63,40.58,40.59,138823.0,38.8266,38.8362,38.7884,38.7979,138823.0
2023-09-26 15:35:00,40.59,40.63,40.58,40.63,120049.0,38.7979,38.8362,38.7884,38.8362,120049.0
2023-09-26 15:40:00,40.63,40.7,40.61,40.69,190984.0,38.8362,38.9031,38.8171,38.8935,190984.0
2023-09-26 15:45:00,40.69,40.7,40.61,40.61,271104.0,38.8935,38.9031,38.8171,38.8171,271104.0
2023-09-26 15:50:00,40.61,40.7,40.56,40.66,436376.0,38.8171,38.9031,38.7693,38.8649,436376.0
2023-09-26 15:55:00,40.67,40.69,40.64,40.65,800467.0,38.8744,38.8935,38.8457,38.8553,800467.0
2023-09-27 09:30:00,40.63,40.65,40.48,40.59,197794.0,38.8362,38.8553,38.6928,38.7979,197794.0
2023-09-27 09:35:00,40.61,40.69,40.51,40.62,152971.0,38.8171,38.8935,38.7215,38.8266,152971.0
2023-09-27 09:40:00,40.63,40.7,40.54,40.7,248717.0,38.8362,38.9031,38.7502,38.9031,248717.0
2023-09-27 09:45:00,40.69,40.74,40.61,40.66,129122.0,38.8935,38.9413,38.8171,38.8649,129122.0
2023-09-27 09:50:00,40.66,40.88,40.66,40.87,111660.0,38.8649,39.0751,38.8649,39.0656,111660.0
2023-09-27 09:55:00,40.87,41.01,40.83,40.94,178257.0,39.0656,39.1994,39.0273,39.1325,178257.0
2023-09-27 10:00:00,40.94,40.97,40.8,40.89,117439.0,39.1325,39.1612,38.9987,39.0847,117439.0
2023-09-27 10:05:00,40.89,40.92,40.84,40.9,73023.0,39.0847,39.1134,39.0369,39.0943,73023.0
2023-09-27 10:10:00,40.9,40.91,40.82,40.86,158158.0,39.0943,39.1038,39.0178,39.056,158158.0
2023-09-27 10:15:00,40.87,40.95,40.85,40.94,162970.0,39.0656,39.142,39.0465,39.1325,162970.0
2023-09-27 10:20:00,40.95,41.06,40.95,41.05,201070.0,39.142,39.2472,39.142,39.2376,201070.0
2023-09-27 10:25:00,41.06,41.07,40.97,41.01,119884.0,39.2472,39.2568,39.1612,39.1994,119884.0
2023-09-27 10:30:00,41.01,41.01,40.87,40.97,224220.0,39.1994,39.1994,39.0656,39.1612,224220.0
2023-09-27 10:35:00,40.97,41.06,40.94,41.04,93313.0,39.1612,39.2472,39.1325,39.2281,93313.0
2023-09-27 10:40:00,41.04,41.07,40.99,41.05,115962.0,39.2281,39.2568,39.1803,39.2376,115962.0
2023-09-27 10:45:00,41.05,41.1,40.96,41.09,103019.0,39.2376,39.2854,39.1516,39.2759,103019.0
2023-09-27 10:50:00,41.09,41.1,41.04,41.06,426683.0,39.2759,39.2854,39.2281,39.2472,426683.0
2023-09-27 10:55:00,41.06,41.11,41.05,41.08,136875.0,39.2472,39.295,39.2376,39.2663,136875.0
2023-09-27 11:00:00,41.07,41.2,41.04,41.14,164493.0,39.2568,39.381,39.2281,39.3237,164493.0
2023-09-27 11:05:00,41.14,41.2,41.13,41.2,123503.0,39.3237,39.381,39.3141,39.381,123503.0
2023-09-27 11:10:00,41.2,41.2,41.1,41.12,76719.0,39.381,39.381,39.2854,39.3045,76719.0
2023-09-27 11:15:00,41.12,41.14,41.05,41.13,93991.0,39.3045,39.3237,39.2376,39.3141,93991.0
2023-09-27 11:20:00,41.12,41.14,41.03,41.03,71351.0,39.3045,39.3237,39.2185,39.2185,71351.0
2023-09-27 11:25:00,41.03,41.08,40.99,41.08,98954.0,39.2185,39.2663,39.1803,39.2663,98954.0
2023-09-27 11:30:00,41.08,41.16,41.06,41.14,85906.0,39.2663,39.3428,39.2472,39.3237,85906.0
2023-09-27 11:35:00,41.15,41.17,41.09,41.11,62441.0,39.3332,39.3523,39.2759,39.295,62441.0
2023-09-27 11:40:00,41.11,41.11,40.98,40.99,56281.0,39.295,39.295,39.1707,39.1803,56281.0
2023-09-27 11:45:00,40.99,40.99,40.9,40.96,49235.0,39.1803,39.1803,39.0943,39.1516,49235.0
2023-09-27 11:50:00,40.97,41.01,40.96,40.98,65702.0,39.1612,39.1994,39.1516,39.1707,65702.0
2023-09-27 11:55:00,40.98,41.02,40.95,41.0,86132.0,39.1707,39.209,39.142,39.1898,86132.0
2023-09-27 12:00:00,41.0,41.0,40.88,40.88,41348.0,39.1898,39.1898,39.0751,39.0751,41348.0
2023-09-27 12:05:00,40.88,40.88,40.83,40.83,43120.0,39.0751,39.0751,39.0273,39.0273,43120.0
2023-09-27 12:10:00,40.84,40.89,40.81,40.86,58674.0,39.0369,39.0847,39.0082,39.056,58674.0
2023-09-27 12:15:00,40.86,40.86,40.79,40.8,53419.0,39.056,39.056,38.9891,38.9987,53419.0
2023-09-27 12:20:00,40.79,40.79,40.7,40.73,46361.0,38.9891,38.9891,38.9031,38.9318,46361.0
2023-09-27 12:25:00,40.72,40.77,40.72,40.75,66409.0,38.9222,38.97,38.9222,38.9509,66409.0
2023-09-27 12:30:00,40.74,40.79,40.72,40.79,53301.0,38.9413,38.9891,38.9222,38.9891,53301.0
2023-09-27 12:35:00,40.79,40.81,40.75,40.79,64415.0,38.9891,39.0082,38.9509,38.9891,64415.0
2023-09-27 12:40:00,40.78,40.88,40.77,40.85,73892.0,38.9796,39.0751,38.97,39.0465,73892.0
2023-09-27 12:45:00,40.86,40.86,40.83,40.84,69066.0,39.056,39.056,39.0273,39.0369,69066.0
2023-09-27 12:50:00,40.84,40.85,40.79,40.79,48221.0,39.0369,39.0465,38.9891,38.9891,48221.0
2023-09-27 12:55:00,40.79,40.79,40.66,40.68,43864.0,38.9891,38.9891,38.8649,38.884,43864.0
2023-09-27 13:00:00,40.67,40.71,40.65,40.7,47643.0,38.8744,38.9126,38.8553,38.9031,47643.0
2023-09-27 13:05:00,40.7,40.71,40.63,40.68,57684.0,38.9031,38.9126,38.8362,38.884,57684.0
2023-09-27 13:10:00,40.68,40.72,40.63,40.64,90567.0,38.884,38.9222,38.8362,38.8457,90567.0
2023-09-27 13:15:00,40.63,40.64,40.59,40.63,70145.0,38.8362,38.8457,38.7979,38.8362,70145.0
2023-09-27 13:20:00,40.64,40.64,40.56,40.59,50914.0,38.8457,38.8457,38.7693,38.7979,50914.0
2023-09-27 13:25:00,40.59,40.6,40.53,40.54,57409.0,38.7979,38.8075,38.7406,38.7502,57409.0
2023-09-27 13:30:00,40.54,40.57,40.53,40.55,45425.0,38.7502,38.7788,38.7406,38.7597,45425.0
2023-09-27 13:35:00,40.55,40.57,40.52,40.55,63960.0,38.7597,38.7788,38.731,38.7597,63960.0
2023-09-27 13:40:00,40.54,40.56,40.46,40.55,107372.0,38.7502,38.7693,38.6737,38.7597,107372.0
2023-09-27 13:45:00,40.56,40.59,40.53,40.56,61961.0,38.7693,38.7979,38.7406,38.7693,61961.0
2023-09-27 13:50:00,40.56,40.63,40.56,40.62,70646.0,38.7693,38.8362,38.7693,38.8266,70646.0
2023-09-27 13:55:00,40.62,40.68,40.6,40.68,82181.0,38.8266,38.884,38.8075,38.884,82181.0
2023-09-27 14:00:00,40.68,40.69,40.63,40.67,50288.0,38.884,38.8935,38.8362,38.8744,50288.0
2023-09-27 14:05:00,40.67,40.69,40.6,40.6,51890.0,38.8744,38.8935,38.8075,38.8075,51890.0
2023-09-27 14:10:00,40.6,40.62,40.56,40.57,83942.0,38.8075,38.8266,38.7693,38.7788,83942.0
2023-09-27 14:15:00,40.57,40.61,40.57,40.6,27493.0,38.7788,38.8171,38.7788,38.8075,27493.0
2023-09-27 14:20:00,40.6,40.62,40.57,40.58,78167.0,38.8075,38.8266,38.7788,38.7884,78167.0
2023-09-27 14:25:00,40.59,40.75,40.58,40.74,119947.0,38.7979,38.9509,38.7884,38.9413,119947.0
2023-09-27 14:30:00,40.75,40.93,40.75,40.85,392977.0,38.9509,39.1229,38.9509,39.0465,392977.0
2023-09-27 14:35:00,40.86,40.97,40.85,40.97,83278.0,39.056,39.1612,39.0465,39.1612,83278.0
2023-09-27 14:40:00,40.97,41.0,40.91,40.99,106334.0,39.1612,39.1898,39.1038,39.1803,106334.0
2023-09-27 14:45:00,40.99,41.01,40.9,40.9,83741.0,39.1803,39.1994,39.0943,39.0943,83741.0
2023-09-27 14:50:00,40.9,40.93,40.88,40.93,80328.0,39.0943,39.1229,39.0751,39.1229,80328.0
2023-09-27 14:55:00,40.93,40.94,40.85,40.86,165616.0,39.1229,39.1325,39.0465,39.056,165616.0
2023-09-27 15:00:00,40.86,40.9,40.81,40.87,93000.0,39.056,39.0943,39.0082,39.0656,93000.0
2023-09-27 15:05:00,40.88,40.93,40.83,40.91,111310.0,39.0751,39.1229,39.0273,39.1038,111310.0
2023-09-27 15:10:00,40.91,40.95,40.88,40.88,101729.0,39.1038,39.142,39.0751,39.0751,101729.0
2023-09-27 15:15:00,40.89,40.9,40.83,40.84,90697.0,39.0847,39.0943,39.0273,39.0369,90697.0
2023-09-27 15:20:00,40.83,40.91,40.83,40.88,78094.0,39.0273,39.1038,39.0273,39.0751,78094.0
2023-09-27 15:25:00,40.88,40.92,40.87,40.89,62908.0,39.0751,39.1134,39.0656,39.0847,62908.0
2023-09-27 15:30:00,40.88,40.9,40.84,40.88,106688.0,39.0751,39.0943,39.0369,39.0751,106688.0
2023-09-27 15:35:00,40.88,40.88,40.81,40.84,112112.0,39.0751,39.0751,39.0082,39.0369,112112.0
2023-09-27 15:40:00,40.84,40.85,40.7,40.74,162892.0,39.0369,39.0465,38.9031,38.9413,162892.0
2023-09-27 15:45:00,40.73,40.78,40.7,40.74,197493.0,38.9318,38.9796,38.9031,38.9413,197493.0
2023-09-27 15:50:00,40.75,40.86,40.74,40.84,247403.0,38.9509,39.056,38.9413,39.0369,247403.0
2023-09-27 15:55:00,40.84,40.88,40.82,40.88,599972.0,39.0369,39.0751,39.0178,39.0751,599972.0
2023-09-28 09:30:00,40.84,41.2,40.72,41.08,283916.0,39.0369,39.381,38.9222,39.2663,283916.0
2023-09-28 09:35:00,41.09,41.18,41.03,41.13,239143.0,39.2759,39.3619,39.2185,39.3141,239143.0
2023-09-28 09:40:00,41.12,41.18,40.88,40.91,230179.0,39.3045,39.3619,39.0751,39.1038,230179.0
2023-09-28 09:45:00,40.92,40.99,40.73,40.85,146236.0,39.1134,39.1803,38.9318,39.0465,146236.0
2023-09-28 09:50:00,40.85,41.03,40.85,41.01,117495.0,39.0465,39.2185,39.0465,39.1994,117495.0
2023-09-28 09:55:00,41.0,41.04,40.92,40.94,88018.0,39.1898,39.2281,39.1134,39.1325,88018.0
2023-09-28 10:00:00,40.94,40.99,40.88,40.91,120405.0,39.1325,39.1803,39.0751,39.1038,120405.0
2023-09-28 10:05:00,40.91,40.93,40.81,40.84,87675.0,39.1038,39.1229,39.0082,39.0369,87675.0
2023-09-28 10:10:00,40.83,40.95,40.81,40.9,99784.0,39.0273,39.142,39.0082,39.0943,99784.0
2023-09-28 10:15:00,40.9,40.93,40.78,40.87,150360.0,39.0943,39.1229,38.9796,39.0656,150360.0
2023-09-28 10:20:00,40.87,40.95,40.8,40.87,157415.0,39.0656,39.142,38.9987,39.0656,157415.0
2023-09-28 10:25:00,40.87,40.93,40.83,40.88,102530.0,39.0656,39.1229,39.0273,39.0751,102530.0
2023-09-28 10:30:00,40.88,40.88,40.73,40.77,339484.0,39.0751,39.0751,38.9318,38.97,339484.0
2023-09-28 10:35:00,40.77,40.88,40.76,40.86,136853.0,38.97,39.0751,38.9604,39.056,136853.0
2023-09-28 10:40:00,40.86,40.93,40.81,40.93,118074.0,39.056,39.1229,39.0082,39.1229,118074.0
2023-09-28 10:45:00,40.92,40.95,40.87,40.88,93720.0,39.1134,39.142,39.0656,39.0751,93720.0
2023-09-28 10:50:00,40.88,40.99,40.88,40.98,113486.0,39.0751,39.1803,39.0751,39.1707,113486.0
2023-09-28 10:55:00,40.98,41.0,40.91,40.91,195998.0,39.1707,39.1898,39.1038,39.1038,195998.0
2023-09-28 11:00:00,40.91,40.93,40.88,40.91,87884.0,39.1038,39.1229,39.0751,39.1038,87884.0
2023-09-28 11:05:00,40.9,40.98,40.89,40.94,122743.0,39.0943,39.1707,39.0847,39.1325,122743.0
2023-09-28 11:10:00,40.95,40.99,40.93,40.96,70194.0,39.142,39.1803,39.1229,39.1516,70194.0
2023-09-28 11:15:00,40.96,40.96,40.87,40.9,98025.0,39.1516,39.1516,39.0656,39.0943,98025.0
2023-09-28 11:20:00,40.9,40.96,40.89,40.96,50284.0,39.0943,39.1516,39.0847,39.1516,50284.0
2023-09-28 11:25:00,40.97,41.01,40.95,40.99,91773.0,39.1612,39.1994,39.142,39.1803,91773.0
2023-09-28 11:30:00,41.0,41.1,41.0,41.05,108513.0,39.1898,39.2854,39.1898,39.2376,108513.0
2023-09-28 11:35:00,41.06,41.14,41.06,41.09,71582.0,39.2472,39.3237,39.2472,39.2759,71582.0
2023-09-28 11:40:00,41.09,41.17,41.08,41.15,92647.0,39.2759,39.3523,39.2663,39.3332,92647.0
2023-09-28 11:45:00,41.15,41.2,41.13,41.16,66788.0,39.3332,39.381,39.3141,39.3428,66788.0
2023-09-28 11:50:00,41.17,41.19,41.13,41.14,124062.0,39.3523,39.3715,39.3141,39.3237,124062.0
2023-09-28 11:55:00,41.16,41.16,41.06,41.08,106036.0,39.3428,39.3428,39.2472,39.2663,106036.0
2023-09-28 12:00:00,41.08,41.1,40.98,41.03,96626.0,39.2663,39.2854,39.1707,39.2185,96626.0
2023-09-28 12:05:00,41.03,41.04,40.96,41.03,44339.0,39.2185,39.2281,39.1516,39.2185,44339.0
2023-09-28 12:10:00,41.04,41.06,40.99,41.02,87216.0,39.2281,39.2472,39.1803,39.209,87216.0
2023-09-28 12:15:00,41.02,41.05,41.01,41.04,37559.0,39.209,39.2376,39.1994,39.2281,37559.0
2023-09-28 12:20:00,41.04,41.07,41.03,41.04,56295.0,39.2281,39.2568,39.2185,39.2281,56295.0
2023-09-28 12:25:00,41.05,41.09,41.03,41.07,40347.0,39.2376,39.2759,39.2185,39.2568,40347.0
2023-09-28 12:30:00,41.08,41.13,40.99,41.01,801443.0,39.2663,39.3141,39.1803,39.1994,801443.0
2023-09-28 12:35:00,41.01,41.01,40.94,40.98,118804.0,39.1994,39.1994,39.1325,39.1707,118804.0
2023-09-28 12:40:00,40.98,41.01,40.95,41.0,58057.0,39.1707,39.1994,39.142,39.1898,58057.0
2023-09-28 12:45:00,41.01,41.01,40.9,40.92,96836.0,39.1994,39.1994,39.0943,39.1134,96836.0
2023-09-28 12:50:00,40.92,40.95,40.82,40.82,51105.0,39.1134,39.142,39.0178,39.0178,51105.0
2023-09-28 12:55:00,40.83,40.87,40.81,40.86,399176.0,39.0273,39.0656,39.0082,39.056,399176.0
2023-09-28 13:00:00,40.86,40.91,40.85,40.87,64882.0,39.056,39.1038,39.0465,39.0656,64882.0
2023-09-28 13:05:00,40.87,40.92,40.83,40.91,71494.0,39.0656,39.1134,39.0273,39.1038,71494.0
2023-09-28 13:10:00,40.91,40.93,40.88,40.89,59843.0,39.1038,39.1229,39.0751,39.0847,59843.0
2023-09-28 13:15:00,40.9,40.9,40.87,40.88,36266.0,39.0943,39.0943,39.0656,39.0751,36266.0
2023-09-28 13:20:00,40.88,40.92,40.87,40.89,41910.0,39.0751,39.1134,39.0656,39.0847,41910.0
2023-09-28 13:25:00,40.89,40.91,40.84,40.84,47823.0,39.0847,39.1038,39.0369,39.0369,47823.0
2023-09-28 13:30:00,40.84,40.84,40.79,40.81,86303.0,39.0369,39.0369,38.9891,39.0082,86303.0
2023-09-28 13:35:00,40.81,40.85,40.81,40.84,71165.0,39.0082,39.0465,39.0082,39.0369,71165.0
2023-09-28 13:40:00,40.84,40.85,40.8,40.81,60290.0,39.0369,39.0465,38.9987,39.0082,60290.0
2023-09-28 13:45:00,40.8,40.86,40.8,40.86,99151.0,38.9987,39.056,38.9987,39.056,99151.0
2023-09-28 13:50:00,40.86,40.86,40.79,40.8,50319.0,39.056,39.056,38.9891,38.9987,50319.0
2023-09-28 13:55:00,40.8,40.84,40.8,40.83,67803.0,38.9987,39.0369,38.9987,39.0273,67803.0
2023-09-28 14:00:00,40.84,40.84,40.8,40.81,70359.0,39.0369,39.0369,38.9987,39.0082,70359.0
2023-09-28 14:05:00,40.81,40.87,40.81,40.85,62432.0,39.0082,39.0656,39.0082,39.0465,62432.0
2023-09-28 14:10:00,40.86,40.91,40.84,40.9,64701.0,39.056,39.1038,39.0369,39.0943,64701.0
2023-09-28 14:15:00,40.91,40.99,40.9,40.97,43915.0,39.1038,39.1803,39.0943,39.1612,43915.0
2023-09-28 14:20:00,40.96,40.99,40.91,40.93,60786.0,39.1516,39.1803,39.1038,39.1229,60786.0
2023-09-28 14:25:00,40.92,40.97,40.92,40.95,31223.0,39.1134,39.1612,39.1134,39.142,31223.0
2023-09-28 14:30:00,40.96,40.96,40.88,40.89,59835.0,39.1516,39.1516,39.0751,39.0847,59835.0
2023-09-28 14:35:00,40.88,40.9,40.82,40.89,106717.0,39.0751,39.0943,39.0178,39.0847,106717.0
2023-09-28 14:40:00,40.89,40.96,40.88,40.95,45102.0,39.0847,39.1516,39.0751,39.142,45102.0
2023-09-28 14:45:00,40.94,40.96,40.92,40.95,45976.0,39.1325,39.1516,39.1134,39.142,45976.0
2023-09-28 14:50:00,40.95,40.98,40.92,40.98,90174.0,39.142,39.1707,39.1134,39.1707,90174.0
2023-09-28 14:55:00,40.98,41.04,40.98,41.04,37365.0,39.1707,39.2281,39.1707,39.2281,37365.0
2023-09-28 15:00:00,41.05,41.14,41.05,41.13,62954.0,39.2376,39.3237,39.2376,39.3141,62954.0
2023-09-28 15:05:00,41.13,41.14,41.08,41.11,54500.0,39.3141,39.3237,39.2663,39.295,54500.0
2023-09-28 15:10:00,41.11,41.13,41.1,41.13,58089.0,39.295,39.3141,39.2854,39.3141,58089.0
2023-09-28 15:15:00,41.13,41.18,41.12,41.15,107386.0,39.3141,39.3619,39.3045,39.3332,107386.0
2023-09-28 15:20:00,41.15,41.15,41.07,41.09,185148.0,39.3332,39.3332,39.2568,39.2759,185148.0
2023-09-28 15:25:00,41.09,41.12,41.08,41.11,74527.0,39.2759,39.3045,39.2663,39.295,74527.0
2023-09-28 15:30:00,41.11,41.11,40.98,40.98,161687.0,39.295,39.295,39.1707,39.1707,161687.0
2023-09-28 15:35:00,40.98,40.99,40.87,40.88,156116.0,39.1707,39.1803,39.0656,39.0751,156116.0
2023-09-28 15:40:00,40.88,40.93,40.87,40.93,180815.0,39.0751,39.1229,39.0656,39.1229,180815.0
2023-09-28 15:45:00,40.93,40.97,40.89,40.91,242481.0,39.1229,39.1612,39.0847,39.1038,242481.0
2023-09-28 15:50:00,40.91,40.96,40.86,40.86,325105.0,39.1038,39.1516,39.056,39.056,325105.0
2023-09-28 15:55:00,40.87,40.93,40.86,40.91,590202.0,39.0656,39.1229,39.056,39.1038,590202.0
2023-09-29 09:30:00,41.2,41.3,41.11,41.26,216970.0,39.381,39.4766,39.295,39.4384,216970.0
2023-09-29 09:35:00,41.26,41.37,41.23,41.35,161024.0,39.4384,39.5435,39.4097,39.5244,161024.0
2023-09-29 09:40:00,41.36,41.39,41.18,41.2,139462.0,39.5339,39.5626,39.3619,39.381,139462.0
2023-09-29 09:45:00,41.21,41.32,41.16,41.25,169204.0,39.3906,39.4957,39.3428,39.4288,169204.0
2023-09-29 09:50:00,41.25,41.27,41.18,41.18,96237.0,39.4288,39.4479,39.3619,39.3619,96237.0
2023-09-29 09:55:00,41.19,41.25,41.17,41.18,105762.0,39.3715,39.4288,39.3523,39.3619,105762.0
2023-09-29 10:00:00,41.18,41.2,41.09,41.11,172425.0,39.3619,39.381,39.2759,39.295,172425.0
2023-09-29 10:05:00,41.12,41.13,41.06,41.08,126609.0,39.3045,39.3141,39.2472,39.2663,126609.0
2023-09-29 10:10:00,41.08,41.09,41.0,41.02,52342.0,39.2663,39.2759,39.1898,39.209,52342.0
2023-09-29 10:15:00,41.03,41.08,41.02,41.08,63786.0,39.2185,39.2663,39.209,39.2663,63786.0
2023-09-29 10:20:00,41.07,41.14,41.06,41.11,60189.0,39.2568,39.3237,39.2472,39.295,60189.0
2023-09-29 10:25:00,41.11,41.17,41.08,41.13,68746.0,39.295,39.3523,39.2663,39.3141,68746.0
2023-09-29 10:30:00,41.13,41.23,41.11,41.23,75829.0,39.3141,39.4097,39.295,39.4097,75829.0
2023-09-29 10:35:00,41.23,41.28,41.19,41.22,74855.0,39.4097,39.4575,39.3715,39.4001,74855.0
2023-09-29 10:40:00,41.23,41.23,41.17,41.22,60373.0,39.4097,39.4097,39.3523,39.4001,60373.0
2023-09-29 10:45:00,41.22,41.3,41.22,41.27,71920.0,39.4001,39.4766,39.4001,39.4479,71920.0
2023-09-29 10:50:00,41.27,41.3,41.24,41.3,56072.0,39.4479,39.4766,39.4192,39.4766,56072.0
2023-09-29 10:55:00,41.3,41.3,41.15,41.17,58781.0,39.4766,39.4766,39.3332,39.3523,58781.0
2023-09-29 11:00:00,41.17,41.19,41.12,41.13,39550.0,39.3523,39.3715,39.3045,39.3141,39550.0
2023-09-29 11:05:00,41.13,41.14,41.08,41.14,48511.0,39.3141,39.3237,39.2663,39.3237,48511.0
2023-09-29 11:10:00,41.14,41.25,41.14,41.23,62163.0,39.3237,39.4288,39.3237,39.4097,62163.0
2023-09-29 11:15:00,41.23,41.35,41.22,41.32,77670.0,39.4097,39.5244,39.4001,39.4957,77670.0
2023-09-29 11:20:00,41.31,41.39,41.28,41.37,54305.0,39.4862,39.5626,39.4575,39.5435,54305.0
2023-09-29 11:25:00,41.37,41.38,41.25,41.26,41672.0,39.5435,39.5531,39.4288,39.4384,41672.0
2023-09-29 11:30:00,41.25,41.32,41.22,41.23,47526.0,39.4288,39.4957,39.4001,39.4097,47526.0
2023-09-29 11:35:00,41.23,41.27,41.19,41.21,66611.0,39.4097,39.4479,39.3715,39.3906,66611.0
2023-09-29 11:40:00,41.21,41.25,41.18,41.19,73978.0,39.3906,39.4288,39.3619,39.3715,73978.0
2023-09-29 11:45:00,41.19,41.19,41.16,41.16,25916.0,39.3715,39.3715,39.3428,39.3428,25916.0
2023-09-29 11:50:00,41.16,41.2,41.11,41.15,35517.0,39.3428,39.381,39.295,39.3332,35517.0
2023-09-29 11:55:00,41.15,41.2,41.14,41.19,33019.0,39.3332,39.381,39.3237,39.3715,33019.0
2023-09-29 12:00:00,41.2,41.25,41.19,41.25,58222.0,39.381,39.4288,39.3715,39.4288,58222.0
2023-09-29 12:05:00,41.25,41.35,41.23,41.33,60395.0,39.4288,39.5244,39.4097,39.5053,60395.0
2023-09-29 12:10:00,41.33,41.35,41.23,41.26,87959.0,39.5053,39.5244,39.4097,39.4384,87959.0
2023-09-29 12:15:00,41.26,41.28,41.22,41.27,50675.0,39.4384,39.4575,39.4001,39.4479,50675.0
2023-09-29 12:20:00,41.27,41.31,41.24,41.24,86508.0,39.4479,39.4862,39.4192,39.4192,86508.0
2023-09-29 12:25:00,41.24,41.28,41.22,41.23,60191.0,39.4192,39.4575,39.4001,39.4097,60191.0
2023-09-29 12:30:00,41.23,41.24,41.11,41.14,82074.0,39.4097,39.4192,39.295,39.3237,82074.0
2023-09-29 12:35:00,41.14,41.18,41.09,41.11,94901.0,39.3237,39.3619,39.2759,39.295,94901.0
2023-09-29 12:40:00,41.1,41.18,41.09,41.15,79973.0,39.2854,39.3619,39.2759,39.3332,79973.0
2023-09-29 12:45:00,41.15,41.18,41.02,41.03,107401.0,39.3332,39.3619,39.209,39.2185,107401.0
2023-09-29 12:50:00,41.02,41.03,40.88,40.88,172684.0,39.209,39.2185,39.0751,39.0751,172684.0
2023-09-29 12:55:00,40.89,40.94,40.88,40.93,176775.0,39.0847,39.1325,39.0751,39.1229,176775.0
2023-09-29 13:00:00,40.93,40.93,40.79,40.81,190255.0,39.1229,39.1229,38.9891,39.0082,190255.0
2023-09-29 13:05:00,40.81,40.82,40.68,40.69,207578.0,39.0082,39.0178,38.884,38.8935,207578.0
2023-09-29 13:10:00,40.69,40.72,40.66,40.7,79037.0,38.8935,38.9222,38.8649,38.9031,79037.0
2023-09-29 13:15:00,40.7,40.75,40.66,40.73,167259.0,38.9031,38.9509,38.8649,38.9318,167259.0
2023-09-29 13:20:00,40.73,40.78,40.73,40.75,73383.0,38.9318,38.9796,38.9318,38.9509,73383.0
2023-09-29 13:25:00,40.75,40.83,40.74,40.82,62328.0,38.9509,39.0273,38.9413,39.0178,62328.0
2023-09-29 13:30:00,40.82,40.84,40.77,40.78,54692.0,39.0178,39.0369,38.97,38.9796,54692.0
2023-09-29 13:35:00,40.79,40.82,40.76,40.82,41687.0,38.9891,39.0178,38.9604,39.0178,41687.0
2023-09-29 13:40:00,40.81,40.84,40.78,40.79,95923.0,39.0082,39.0369,38.9796,38.9891,95923.0
2023-09-29 13:45:00,40.79,40.81,40.71,40.72,68125.0,38.9891,39.0082,38.9126,38.9222,68125.0
2023-09-29 13:50:00,40.72,40.73,40.67,40.68,74500.0,38.9222,38.9318,38.8744,38.884,74500.0
2023-09-29 13:55:00,40.69,40.72,40.62,40.64,79436.0,38.8935,38.9222,38.8266,38.8457,79436.0
2023-09-29 14:00:00,40.63,40.65,40.58,40.65,86707.0,38.8362,38.8553,38.7884,38.8553,86707.0
2023-09-29 14:05:00,40.64,40.67,40.61,40.62,117899.0,38.8457,38.8744,38.8171,38.8266,117899.0
2023-09-29 14:10:00,40.61,40.66,40.59,40.63,66676.0,38.8171,38.8649,38.7979,38.8362,66676.0
2023-09-29 14:15:00,40.63,40.68,40.61,40.67,98265.0,38.8362,38.884,38.8171,38.8744,98265.0
2023-09-29 14:20:00,40.67,40.72,40.66,40.72,138922.0,38.8744,38.9222,38.8649,38.9222,138922.0
2023-09-29 14:25:00,40.72,40.76,40.66,40.67,105239.0,38.9222,38.9604,38.8649,38.8744,105239.0
2023-09-29 14:30:00,40.66,40.71,40.65,40.7,73767.0,38.8649,38.9126,38.8553,38.9031,73767.0
2023-09-29 14:35:00,40.7,40.72,40.66,40.7,56946.0,38.9031,38.9222,38.8649,38.9031,56946.0
2023-09-29 14:40:00,40.7,40.75,40.68,40.74,75268.0,38.9031,38.9509,38.884,38.9413,75268.0
2023-09-29 14:45:00,40.73,40.76,40.72,40.72,47954.0,38.9318,38.9604,38.9222,38.9222,47954.0
2023-09-29 14:50:00,40.73,40.77,40.69,40.77,80497.0,38.9318,38.97,38.8935,38.97,80497.0
2023-09-29 14:55:00,40.77,40.94,40.76,40.92,120476.0,38.97,39.1325,38.9604,39.1134,120476.0
2023-09-29 15:00:00,40.92,40.95,40.78,40.79,72146.0,39.1134,39.142,38.9796,38.9891,72146.0
2023-09-29 15:05:00,40.8,40.87,40.8,40.82,62357.0,38.9987,39.0656,38.9987,39.0178,62357.0
2023-09-29 15:10:00,40.82,40.88,40.79,40.84,110120.0,39.0178,39.0751,38.9891,39.0369,110120.0
2023-09-29 15:15:00,40.84,40.87,40.81,40.84,93077.0,39.0369,39.0656,39.0082,39.0369,93077.0
2023-09-29 15:20:00,40.84,40.85,40.78,40.8,117722.0,39.0369,39.0465,38.9796,38.9987,117722.0
2023-09-29 15:25:00,40.8,40.81,40.72,40.77,80158.0,38.9987,39.0082,38.9222,38.97,80158.0
2023-09-29 15:30:00,40.77,40.8,40.73,40.73,99866.0,38.97,38.9987,38.9318,38.9318,99866.0
2023-09-29 15:35:00,40.73,40.8,40.71,40.8,112794.0,38.9318,38.9987,38.9126,38.9987,112794.0
2023-09-29 15:40:00,40.79,40.81,40.73,40.76,147492.0,38.9891,39.0082,38.9318,38.9604,147492.0
2023-09-29 15:45:00,40.77,40.87,40.76,40.86,165209.0,38.97,39.0656,38.9604,39.056,165209.0
2023-09-29 15:50:00,40.87,41.0,40.85,40.91,475406.0,39.0656,39.1898,39.0465,39.1038,475406.0
2023-09-29 15:55:00,40.92,40.92,40.81,40.87,838376.0,39.1134,39.1134,39.0082,39.0656,838376.0
2023-10-02 09:30:00,40.7,40.76,40.59,40.68,219098.0,38.9031,38.9604,38.7979,38.884,219098.0
2023-10-02 09:35:00,40.67,40.74,40.59,40.59,109158.0,38.8744,38.9413,38.7979,38.7979,109158.0
2023-10-02 09:40:00,40.59,40.59,40.4,40.41,194116.0,38.7979,38.7979,38.6163,38.6259,194116.0
2023-10-02 09:45:00,40.41,40.42,40.2,40.21,164019.0,38.6259,38.6354,38.4252,38.4347,164019.0
2023-10-02 09:50:00,40.2,40.27,40.14,40.24,144108.0,38.4252,38.4921,38.3678,38.4634,144108.0
2023-10-02 09:55:00,40.23,40.32,40.23,40.27,102438.0,38.4538,38.5399,38.4538,38.4921,102438.0
2023-10-02 10:00:00,40.27,40.41,40.21,40.29,194019.0,38.4921,38.6259,38.4347,38.5112,194019.0
2023-10-02 10:05:00,40.28,40.32,40.21,40.23,80405.0,38.5016,38.5399,38.4347,38.4538,80405.0
2023-10-02 10:10:00,40.23,40.36,40.19,40.19,244131.0,38.4538,38.5781,38.4156,38.4156,244131.0
2023-10-02 10:15:00,40.19,40.35,40.18,40.25,97024.0,38.4156,38.5685,38.406,38.473,97024.0
2023-10-02 10:20:00,40.25,40.34,40.22,40.34,107753.0,38.473,38.559,38.4443,38.559,107753.0
2023-10-02 10:25:00,40.33,40.33,40.16,40.17,183371.0,38.5494,38.5494,38.3869,38.3965,183371.0
2023-10-02 10:30:00,40.18,40.21,40.14,40.15,97525.0,38.406,38.4347,38.3678,38.3774,97525.0
2023-10-02 10:35:00,40.14,40.15,40.02,40.04,167345.0,38.3678,38.3774,38.2531,38.2722,167345.0
2023-10-02 10:40:00,40.04,40.1,39.93,40.05,157150.0,38.2722,38.3296,38.1671,38.2818,157150.0
2023-10-02 10:45:00,40.05,40.09,39.97,40.0,186802.0,38.2818,38.32,38.2053,38.234,186802.0
2023-10-02 10:50:00,40.0,40.02,39.92,39.93,162634.0,38.234,38.2531,38.1575,38.1671,162634.0
2023-10-02 10:55:00,39.93,39.97,39.88,39.91,94436.0,38.1671,38.2053,38.1193,38.148,94436.0
2023-10-02 11:00:00,39.91,40.04,39.9,39.97,105657.0,38.148,38.2722,38.1384,38.2053,105657.0
2023-10-02 11:05:00,39.96,40.01,39.93,39.98,86369.0,38.1958,38.2436,38.1671,38.2149,86369.0
2023-10-02 11:10:00,39.98,40.02,39.97,39.98,105220.0,38.2149,38.2531,38.2053,38.2149,105220.0
2023-10-02 11:15:00,39.98,40.0,39.86,39.89,122297.0,38.2149,38.234,38.1002,38.1288,122297.0
2023-10-02 11:20:00,39.88,40.0,39.86,39.9,128358.0,38.1193,38.234,38.1002,38.1384,128358.0
2023-10-02 11:25:00,39.9,39.96,39.86,39.93,82809.0,38.1384,38.1958,38.1002,38.1671,82809.0
2023-10-02 11:30:00,39.93,40.02,39.92,39.97,142073.0,38.1671,38.2531,38.1575,38.2053,142073.0
2023-10-02 11:35:00,39.97,39.98,39.86,39.89,181084.0,38.2053,38.2149,38.1002,38.1288,181084.0
2023-10-02 11:40:00,39.89,39.89,39.82,39.84,183573.0,38.1288,38.1288,38.0619,38.0811,183573.0
2023-10-02 11:45:00,39.84,39.84,39.75,39.77,151296.0,38.0811,38.0811,37.995,38.0141,151296.0
2023-10-02 11:50:00,39.77,39.79,39.66,39.69,140515.0,38.0141,38.0333,37.909,37.9377,140515.0
2023-10-02 11:55:00,39.68,39.71,39.64,39.69,132340.0,37.9281,37.9568,37.8899,37.9377,132340.0
2023-10-02 12:00:00,39.69,39.7,39.61,39.66,351939.0,37.9377,37.9472,37.8612,37.909,351939.0
2023-10-02 12:05:00,39.66,39.66,39.49,39.5,209264.0,37.909,37.909,37.7465,37.7561,209264.0
2023-10-02 12:10:00,39.51,39.57,39.5,39.55,170910.0,37.7656,37.823,37.7561,37.8039,170910.0
2023-10-02 12:15:00,39.55,39.57,39.52,39.52,213021.0,37.8039,37.823,37.7752,37.7752,213021.0
2023-10-02 12:20:00,39.52,39.65,39.51,39.64,143837.0,37.7752,37.8994,37.7656,37.8899,143837.0
2023-10-02 12:25:00,39.64,39.68,39.59,39.61,116009.0,37.8899,37.9281,37.8421,37.8612,116009.0
2023-10-02 12:30:00,39.6,39.63,39.58,39.6,104261.0,37.8517,37.8803,37.8325,37.8517,104261.0
2023-10-02 12:35:00,39.6,39.61,39.53,39.59,68315.0,37.8517,37.8612,37.7847,37.8421,68315.0
2023-10-02 12:40:00,39.58,39.64,39.57,39.59,89088.0,37.8325,37.8899,37.823,37.8421,89088.0
2023-10-02 12:45:00,39.59,39.62,39.52,39.52,85415.0,37.8421,37.8708,37.7752,37.7752,85415.0
2023-10-02 12:50:00,39.52,39.53,39.46,39.47,442177.0,37.7752,37.7847,37.7178,37.7274,442177.0
2023-10-02 12:55:00,39.48,39.5,39.47,39.48,85829.0,37.7369,37.7561,37.7274,37.7369,85829.0
2023-10-02 13:00:00,39.48,39.55,39.48,39.51,135317.0,37.7369,37.8039,37.7369,37.7656,135317.0
2023-10-02 13:05:00,39.5,39.52,39.48,39.5,92198.0,37.7561,37.7752,37.7369,37.7561,92198.0
2023-10-02 13:10:00,39.5,39.5,39.46,39.47,77030.0,37.7561,37.7561,37.7178,37.7274,77030.0
2023-10-02 13:15:00,39.46,39.58,39.45,39.58,67429.0,37.7178,37.8325,37.7083,37.8325,67429.0
2023-10-02 13:20:00,39.57,39.64,39.53,39.63,164413.0,37.823,37.8899,37.7847,37.8803,164413.0
2023-10-02 13:25:00,39.64,39.69,39.61,39.63,104449.0,37.8899,37.9377,37.8612,37.8803,104449.0
2023-10-02 13:30:00,39.63,39.67,39.57,39.58,140709.0,37.8803,37.9186,37.823,37.8325,140709.0
2023-10-02 13:35:00,39.57,39.6,39.54,39.56,81521.0,37.823,37.8517,37.7943,37.8134,81521.0
2023-10-02 13:40:00,39.56,39.63,39.55,39.57,75185.0,37.8134,37.8803,37.8039,37.823,75185.0
2023-10-02 13:45:00,39.56,39.61,39.56,39.59,56049.0,37.8134,37.8612,37.8134,37.8421,56049.0
2023-10-02 13:50:00,39.58,39.66,39.58,39.65,55738.0,37.8325,37.909,37.8325,37.8994,55738.0
2023-10-02 13:55:00,39.65,39.67,39.59,39.62,55194.0,37.8994,37.9186,37.8421,37.8708,55194.0
2023-10-02 14:00:00,39.62,39.65,39.57,39.57,52904.0,37.8708,37.8994,37.823,37.823,52904.0
2023-10-02 14:05:00,39.58,39.67,39.57,39.66,76478.0,37.8325,37.9186,37.823,37.909,76478.0
2023-10-02 14:10:00,39.66,39.77,39.65,39.71,120366.0,37.909,38.0141,37.8994,37.9568,120366.0
2023-10-02 14:15:00,39.7,39.72,39.56,39.59,68882.0,37.9472,37.9664,37.8134,37.8421,68882.0
2023-10-02 14:20:00,39.58,39.61,39.56,39.59,73648.0,37.8325,37.8612,37.8134,37.8421,73648.0
2023-10-02 14:25:00,39.59,39.59,39.51,39.52,78729.0,37.8421,37.8421,37.7656,37.7752,78729.0
2023-10-02 14:30:00,39.52,39.58,39.52,39.54,76635.0,37.7752,37.8325,37.7752,37.7943,76635.0
2023-10-02 14:35:00,39.55,39.56,39.46,39.47,133523.0,37.8039,37.8134,37.7178,37.7274,133523.0
2023-10-02 14:40:00,39.47,39.52,39.45,39.5,44920.0,37.7274,37.7752,37.7083,37.7561,44920.0
2023-10-02 14:45:00,39.5,39.54,39.49,39.54,111215.0,37.7561,37.7943,37.7465,37.7943,111215.0
2023-10-02 14:50:00,39.54,39.56,39.51,39.52,48170.0,37.7943,37.8134,37.7656,37.7752,48170.0
2023-10-02 14:55:00,39.52,39.52,39.46,39.52,53525.0,37.7752,37.7752,37.7178,37.7752,53525.0
2023-10-02 15:00:00,39.51,39.53,39.44,39.47,84329.0,37.7656,37.7847,37.6987,37.7274,84329.0
2023-10-02 15:05:00,39.46,39.57,39.46,39.55,54101.0,37.7178,37.823,37.7178,37.8039,54101.0
2023-10-02 15:10:00,39.55,39.57,39.48,39.5,84041.0,37.8039,37.823,37.7369,37.7561,84041.0
2023-10-02 15:15:00,39.5,39.55,39.48,39.51,121806.0,37.7561,37.8039,37.7369,37.7656,121806.0
2023-10-02 15:20:00,39.51,39.59,39.49,39.59,102848.0,37.7656,37.8421,37.7465,37.8421,102848.0
2023-10-02 15:25:00,39.58,39.6,39.54,39.59,116671.0,37.8325,37.8517,37.7943,37.8421,116671.0
2023-10-02 15:30:00,39.59,39.63,39.56,39.57,181355.0,37.8421,37.8803,37.8134,37.823,181355.0
2023-10-02 15:35:00,39.58,39.6,39.54,39.59,168611.0,37.8325,37.8517,37.7943,37.8421,168611.0
2023-10-02 15:40:00,39.59,39.61,39.56,39.59,189366.0,37.8421,37.8612,37.8134,37.8421,189366.0
2023-10-02 15:45:00,39.59,39.62,39.53,39.54,299317.0,37.8421,37.8708,37.7847,37.7943,299317.0
2023-10-02 15:50:00,39.53,39.59,39.5,39.59,380866.0,37.7847,37.8421,37.7561,37.8421,380866.0
2023-10-02 15:55:00,39.59,39.63,39.55,39.62,1015632.0,37.8421,37.8803,37.8039,37.8708,1015632.0
2023-10-03 09:30:00,39.38,39.47,39.31,39.34,274892.0,37.6414,37.7274,37.5745,37.6031,274892.0
2023-10-03 09:35:00,39.34,39.4,39.19,39.29,170475.0,37.6031,37.6605,37.4598,37.5553,170475.0
2023-10-03 09:40:00,39.3,39.3,39.1,39.21,193210.0,37.5649,37.5649,37.3737,37.4789,193210.0
2023-10-03 09:45:00,39.23,39.36,39.07,39.34,190001.0,37.498,37.6222,37.3451,37.6031,190001.0
2023-10-03 09:50:00,39.34,39.42,39.2,39.21,139410.0,37.6031,37.6796,37.4693,37.4789,139410.0
2023-10-03 09:55:00,39.2,39.23,39.14,39.2,107628.0,37.4693,37.498,37.412,37.4693,107628.0
2023-10-03 10:00:00,39.2,39.2,38.98,38.98,312769.0,37.4693,37.4693,37.259,37.259,312769.0
2023-10-03 10:05:00,38.99,38.99,38.85,38.89,178173.0,37.2686,37.2686,37.1348,37.173,178173.0
2023-10-03 10:10:00,38.9,39.01,38.88,38.9,166112.0,37.1826,37.2877,37.1634,37.1826,166112.0
2023-10-03 10:15:00,38.88,38.89,38.81,38.86,179904.0,37.1634,37.173,37.0965,37.1443,179904.0
2023-10-03 10:20:00,38.86,38.97,38.84,38.9,201094.0,37.1443,37.2495,37.1252,37.1826,201094.0
2023-10-03 10:25:00,38.9,39.0,38.9,38.91,187433.0,37.1826,37.2781,37.1826,37.1921,187433.0
2023-10-03 10:30:00,38.91,38.93,38.86,38.87,194533.0,37.1921,37.2112,37.1443,37.1539,194533.0
2023-10-03 10:35:00,38.87,38.98,38.85,38.9,194464.0,37.1539,37.259,37.1348,37.1826,194464.0
2023-10-03 10:40:00,38.91,38.92,38.78,38.82,403170.0,37.1921,37.2017,37.0679,37.1061,403170.0
2023-10-03 10:45:00,38.81,38.81,38.63,38.71,381763.0,37.0965,37.0965,36.9245,37.0009,381763.0
2023-10-03 10:50:00,38.7,38.76,38.64,38.76,201363.0,36.9914,37.0487,36.934,37.0487,201363.0
2023-10-03 10:55:00,38.76,38.79,38.72,38.75,240093.0,37.0487,37.0774,37.0105,37.0392,240093.0
2023-10-03 11:00:00,38.74,38.82,38.68,38.69,204336.0,37.0296,37.1061,36.9723,36.9818,204336.0
2023-10-03 11:05:00,38.68,38.71,38.64,38.65,154538.0,36.9723,37.0009,36.934,36.9436,154538.0
2023-10-03 11:10:00,38.65,38.68,38.56,38.66,418014.0,36.9436,36.9723,36.8576,36.9532,418014.0
2023-10-03 11:15:00,38.66,38.74,38.65,38.71,145503.0,36.9532,37.0296,36.9436,37.0009,145503.0
2023-10-03 11:20:00,38.71,38.76,38.69,38.73,133791.0,37.0009,37.0487,36.9818,37.0201,133791.0
2023-10-03 11:25:00,38.73,38.76,38.71,38.73,111663.0,37.0201,37.0487,37.0009,37.0201,111663.0
2023-10-03 11:30:00,38.73,38.76,38.63,38.65,117814.0,37.0201,37.0487,36.9245,36.9436,117814.0
2023-10-03 11:35:00,38.65,38.66,38.56,38.58,171200.0,36.9436,36.9532,36.8576,36.8767,171200.0
2023-10-03 11:40:00,38.58,38.62,38.56,38.59,153677.0,36.8767,36.9149,36.8576,36.8862,153677.0
2023-10-03 11:45:00,38.59,38.6,38.54,38.58,182304.0,36.8862,36.8958,36.8385,36.8767,182304.0
2023-10-03 11:50:00,38.58,38.59,38.54,38.55,83180.0,36.8767,36.8862,36.8385,36.848,83180.0
2023-10-03 11:55:00,38.55,38.61,38.53,38.59,95607.0,36.848,36.9054,36.8289,36.8862,95607.0
2023-10-03 12:00:00,38.59,38.72,38.57,38.7,167304.0,36.8862,37.0105,36.8671,36.9914,167304.0
2023-10-03 12:05:00,38.69,38.75,38.65,38.66,130566.0,36.9818,37.0392,36.9436,36.9532,130566.0
2023-10-03 12:10:00,38.66,38.67,38.61,38.65,114125.0,36.9532,36.9627,36.9054,36.9436,114125.0
2023-10-03 12:15:00,38.65,38.7,38.61,38.65,94683.0,36.9436,36.9914,36.9054,36.9436,94683.0
2023-10-03 12:20:00,38.65,38.67,38.59,38.63,104695.0,36.9436,36.9627,36.8862,36.9245,104695.0
2023-10-03 12:25:00,38.63,38.73,38.62,38.72,140405.0,36.9245,37.0201,36.9149,37.0105,140405.0
2023-10-03 12:30:00,38.72,38.79,38.69,38.75,150982.0,37.0105,37.0774,36.9818,37.0392,150982.0
2023-10-03 12:35:00,38.75,38.76,38.68,38.7,75933.0,37.0392,37.0487,36.9723,36.9914,75933.0
2023-10-03 12:40:00,38.69,38.79,38.66,38.66,77466.0,36.9818,37.0774,36.9532,36.9532,77466.0
2023-10-03 12:45:00,38.67,38.75,38.66,38.75,55098.0,36.9627,37.0392,36.9532,37.0392,55098.0
2023-10-03 12:50:00,38.74,38.74,38.7,38.71,53556.0,37.0296,37.0296,36.9914,37.0009,53556.0
2023-10-03 12:55:00,38.71,38.75,38.69,38.73,52683.0,37.0009,37.0392,36.9818,37.0201,52683.0
2023-10-03 13:00:00,38.74,38.86,38.74,38.8,195880.0,37.0296,37.1443,37.0296,37.087,195880.0
2023-10-03 13:05:00,38.8,38.86,38.8,38.82,60354.0,37.087,37.1443,37.087,37.1061,60354.0
2023-10-03 13:10:00,38.82,38.85,38.78,38.85,158142.0,37.1061,37.1348,37.0679,37.1348,158142.0
2023-10-03 13:15:00,38.85,38.87,38.8,38.8,45532.0,37.1348,37.1539,37.087,37.087,45532.0
2023-10-03 13:20:00,38.79,38.8,38.74,38.79,66275.0,37.0774,37.087,37.0296,37.0774,66275.0
2023-10-03 13:25:00,38.79,38.8,38.72,38.76,53566.0,37.0774,37.087,37.0105,37.0487,53566.0
2023-10-03 13:30:00,38.76,38.77,38.71,38.73,77389.0,37.0487,37.0583,37.0009,37.0201,77389.0
2023-10-03 13:35:00,38.73,38.73,38.66,38.69,72088.0,37.0201,37.0201,36.9532,36.9818,72088.0
2023-10-03 13:40:00,38.69,38.72,38.67,38.69,68984.0,36.9818,37.0105,36.9627,36.9818,68984.0
2023-10-03 13:45:00,38.69,38.69,38.65,38.66,87807.0,36.9818,36.9818,36.9436,36.9532,87807.0
2023-10-03 13:50:00,38.66,38.69,38.62,38.67,72530.0,36.9532,36.9818,36.9149,36.9627,72530.0
2023-10-03 13:55:00,38.66,38.67,38.58,38.59,55182.0,36.9532,36.9627,36.8767,36.8862,55182.0
2023-10-03 14:00:00,38.59,38.63,38.58,38.61,51771.0,36.8862,36.9245,36.8767,36.9054,51771.0
2023-10-03 14:05:00,38.61,38.63,38.57,38.6,559925.0,36.9054,36.9245,36.8671,36.8958,559925.0
2023-10-03 14:10:00,38.6,38.61,38.53,38.56,71759.0,36.8958,36.9054,36.8289,36.8576,71759.0
2023-10-03 14:15:00,38.56,38.57,38.53,38.57,50348.0,36.8576,36.8671,36.8289,36.8671,50348.0
2023-10-03 14:20:00,38.57,38.58,38.53,38.54,67630.0,36.8671,36.8767,36.8289,36.8385,67630.0
2023-10-03 14:25:00,38.53,38.54,38.48,38.49,96218.0,36.8289,36.8385,36.7811,36.7907,96218.0
2023-10-03 14:30:00,38.5,38.52,38.48,38.5,122313.0,36.8002,36.8193,36.7811,36.8002,122313.0
2023-10-03 14:35:00,38.51,38.6,38.5,38.6,108116.0,36.8098,36.8958,36.8002,36.8958,108116.0
2023-10-03 14:40:00,38.59,38.62,38.56,38.62,130507.0,36.8862,36.9149,36.8576,36.9149,130507.0
2023-10-03 14:45:00,38.62,38.65,38.6,38.61,103645.0,36.9149,36.9436,36.8958,36.9054,103645.0
2023-10-03 14:50:00,38.61,38.65,38.59,38.61,182302.0,36.9054,36.9436,36.8862,36.9054,182302.0
2023-10-03 14:55:00,38.6,38.65,38.58,38.65,152178.0,36.8958,36.9436,36.8767,36.9436,152178.0
2023-10-03 15:00:00,38.65,38.65,38.57,38.61,123538.0,36.9436,36.9436,36.8671,36.9054,123538.0
2023-10-03 15:05:00,38.61,38.61,38.52,38.57,95963.0,36.9054,36.9054,36.8193,36.8671,95963.0
2023-10-03 15:10:00,38.57,38.61,38.55,38.56,136676.0,36.8671,36.9054,36.848,36.8576,136676.0
2023-10-03 15:15:00,38.56,38.57,38.53,38.55,167917.0,36.8576,36.8671,36.8289,36.848,167917.0
2023-10-03 15:20:00,38.56,38.58,38.52,38.57,127878.0,36.8576,36.8767,36.8193,36.8671,127878.0
2023-10-03 15:25:00,38.57,38.57,38.51,38.52,166248.0,36.8671,36.8671,36.8098,36.8193,166248.0
2023-10-03 15:30:00,38.52,38.53,38.47,38.48,189776.0,36.8193,36.8289,36.7715,36.7811,189776.0
2023-10-03 15:35:00,38.48,38.52,38.46,38.5,272531.0,36.7811,36.8193,36.762,36.8002,272531.0
2023-10-03 15:40:00,38.5,38.59,38.49,38.57,314021.0,36.8002,36.8862,36.7907,36.8671,314021.0
2023-10-03 15:45:00,38.56,38.6,38.51,38.59,464517.0,36.8576,36.8958,36.8098,36.8862,464517.0
2023-10-03 15:50:00,38.58,38.66,38.56,38.63,706817.0,36.8767,36.9532,36.8576,36.9245,706817.0
2023-10-03 15:55:00,38.63,38.69,38.58,38.68,1347605.0,36.9245,36.9818,36.8767,36.9723,1347605.0
2023-10-04 09:30:00,38.51,38.73,38.47,38.56,291050.0,36.8098,37.0201,36.7715,36.8576,291050.0
2023-10-04 09:35:00,38.57,38.63,38.42,38.58,115478.0,36.8671,36.9245,36.7237,36.8767,115478.0
2023-10-04 09:40:00,38.59,38.66,38.52,38.53,152190.0,36.8862,36.9532,36.8193,36.8289,152190.0
2023-10-04 09:45:00,38.52,38.53,38.38,38.46,109465.0,36.8193,36.8289,36.6855,36.762,109465.0
2023-10-04 09:50:00,38.45,38.57,38.42,38.51,144747.0,36.7524,36.8671,36.7237,36.8098,144747.0
2023-10-04 09:55:00,38.51,38.66,38.51,38.65,95423.0,36.8098,36.9532,36.8098,36.9436,95423.0
2023-10-04 10:00:00,38.64,38.7,38.57,38.58,165839.0,36.934,36.9914,36.8671,36.8767,165839.0
2023-10-04 10:05:00,38.57,38.68,38.55,38.68,179927.0,36.8671,36.9723,36.848,36.9723,179927.0
2023-10-04 10:10:00,38.68,38.69,38.57,38.62,110785.0,36.9723,36.9818,36.8671,36.9149,110785.0
2023-10-04 10:15:00,38.62,38.62,38.52,38.61,244114.0,36.9149,36.9149,36.8193,36.9054,244114.0
2023-10-04 10:20:00,38.61,38.63,38.48,38.52,129783.0,36.9054,36.9245,36.7811,36.8193,129783.0
2023-10-04 10:25:00,38.52,38.54,38.47,38.48,118466.0,36.8193,36.8385,36.7715,36.7811,118466.0
2023-10-04 10:30:00,38.48,38.66,38.44,38.66,117034.0,36.7811,36.9532,36.7429,36.9532,117034.0
2023-10-04 10:35:00,38.66,38.73,38.65,38.69,224546.0,36.9532,37.0201,36.9436,36.9818,224546.0
2023-10-04 10:40:00,38.69,38.74,38.65,38.66,162962.0,36.9818,37.0296,36.9436,36.9532,162962.0
2023-10-04 10:45:00,38.66,38.68,38.54,38.55,169075.0,36.9532,36.9723,36.8385,36.848,169075.0
2023-10-04 10:50:00,38.55,38.63,38.55,38.58,135162.0,36.848,36.9245,36.848,36.8767,135162.0
2023-10-04 10:55:00,38.58,38.61,38.54,38.59,215035.0,36.8767,36.9054,36.8385,36.8862,215035.0
2023-10-04 11:00:00,38.59,38.6,38.54,38.56,100907.0,36.8862,36.8958,36.8385,36.8576,100907.0
2023-10-04 11:05:00,38.57,38.62,38.55,38.59,152533.0,36.8671,36.9149,36.848,36.8862,152533.0
2023-10-04 11:10:00,38.59,38.64,38.57,38.59,86854.0,36.8862,36.934,36.8671,36.8862,86854.0
2023-10-04 11:15:00,38.6,38.62,38.56,38.62,71835.0,36.8958,36.9149,36.8576,36.9149,71835.0
2023-10-04 11:20:00,38.62,38.7,38.6,38.65,195877.0,36.9149,36.9914,36.8958,36.9436,195877.0
2023-10-04 11:25:00,38.66,38.75,38.65,38.72,147798.0,36.9532,37.0392,36.9436,37.0105,147798.0
2023-10-04 11:30:00,38.72,38.73,38.6,38.65,103751.0,37.0105,37.0201,36.8958,36.9436,103751.0
2023-10-04 11:35:00,38.64,38.69,38.6,38.65,71275.0,36.934,36.9818,36.8958,36.9436,71275.0
2023-10-04 11:40:00,38.66,38.73,38.64,38.68,130298.0,36.9532,37.0201,36.934,36.9723,130298.0
2023-10-04 11:45:00,38.68,38.87,38.66,38.85,207433.0,36.9723,37.1539,36.9532,37.1348,207433.0
2023-10-04 11:50:00,38.85,38.92,38.82,38.9,234553.0,37.1348,37.2017,37.1061,37.1826,234553.0
2023-10-04 11:55:00,38.91,38.94,38.89,38.91,146968.0,37.1921,37.2208,37.173,37.1921,146968.0
2023-10-04 12:00:00,38.92,38.95,38.88,38.89,157166.0,37.2017,37.2303,37.1634,37.173,157166.0
2023-10-04 12:05:00,38.89,38.94,38.88,38.88,103639.0,37.173,37.2208,37.1634,37.1634,103639.0
2023-10-04 12:10:00,38.89,38.96,38.89,38.94,176487.0,37.173,37.2399,37.173,37.2208,176487.0
2023-10-04 12:15:00,38.93,39.07,38.93,39.05,337818.0,37.2112,37.3451,37.2112,37.3259,337818.0
2023-10-04 12:20:00,39.07,39.11,39.01,39.02,153333.0,37.3451,37.3833,37.2877,37.2973,153333.0
2023-10-04 12:25:00,39.01,39.07,39.01,39.04,62400.0,37.2877,37.3451,37.2877,37.3164,62400.0
2023-10-04 12:30:00,39.04,39.09,39.02,39.09,79854.0,37.3164,37.3642,37.2973,37.3642,79854.0
2023-10-04 12:35:00,39.09,39.11,38.98,38.99,185153.0,37.3642,37.3833,37.259,37.2686,185153.0
2023-10-04 12:40:00,38.99,38.99,38.91,38.91,94199.0,37.2686,37.2686,37.1921,37.1921,94199.0
2023-10-04 12:45:00,38.92,38.92,38.86,38.89,103972.0,37.2017,37.2017,37.1443,37.173,103972.0
2023-10-04 12:50:00,38.89,38.9,38.85,38.88,68289.0,37.173,37.1826,37.1348,37.1634,68289.0
2023-10-04 12:55:00,38.88,38.9,38.83,38.87,43329.0,37.1634,37.1826,37.1156,37.1539,43329.0
2023-10-04 13:00:00,38.86,38.89,38.82,38.83,46741.0,37.1443,37.173,37.1061,37.1156,46741.0
2023-10-04 13:05:00,38.84,38.9,38.84,38.88,45239.0,37.1252,37.1826,37.1252,37.1634,45239.0
2023-10-04 13:10:00,38.89,38.89,38.8,38.8,44675.0,37.173,37.173,37.087,37.087,44675.0
2023-10-04 13:15:00,38.8,38.86,38.8,38.85,70659.0,37.087,37.1443,37.087,37.1348,70659.0
2023-10-04 13:20:00,38.86,38.88,38.8,38.82,78653.0,37.1443,37.1634,37.087,37.1061,78653.0
2023-10-04 13:25:00,38.82,38.82,38.74,38.75,178907.0,37.1061,37.1061,37.0296,37.0392,178907.0
2023-10-04 13:30:00,38.75,38.75,38.68,38.73,100078.0,37.0392,37.0392,36.9723,37.0201,100078.0
2023-10-04 13:35:00,38.73,38.75,38.7,38.71,108153.0,37.0201,37.0392,36.9914,37.0009,108153.0
2023-10-04 13:40:00,38.71,38.76,38.66,38.76,57887.0,37.0009,37.0487,36.9532,37.0487,57887.0
2023-10-04 13:45:00,38.76,38.79,38.75,38.76,52646.0,37.0487,37.0774,37.0392,37.0487,52646.0
2023-10-04 13:50:00,38.75,38.76,38.65,38.68,156696.0,37.0392,37.0487,36.9436,36.9723,156696.0
2023-10-04 13:55:00,38.68,38.71,38.64,38.69,63403.0,36.9723,37.0009,36.934,36.9818,63403.0
2023-10-04 14:00:00,38.69,38.71,38.64,38.71,70364.0,36.9818,37.0009,36.934,37.0009,70364.0
2023-10-04 14:05:00,38.71,38.72,38.64,38.66,72705.0,37.0009,37.0105,36.934,36.9532,72705.0
2023-10-04 14:10:00,38.65,38.7,38.65,38.66,44525.0,36.9436,36.9914,36.9436,36.9532,44525.0
2023-10-04 14:15:00,38.66,38.72,38.65,38.72,65155.0,36.9532,37.0105,36.9436,37.0105,65155.0
2023-10-04 14:20:00,38.72,38.72,38.64,38.66,126038.0,37.0105,37.0105,36.934,36.9532,126038.0
2023-10-04 14:25:00,38.65,38.74,38.65,38.72,58173.0,36.9436,37.0296,36.9436,37.0105,58173.0
2023-10-04 14:30:00,38.72,38.77,38.69,38.7,98385.0,37.0105,37.0583,36.9818,36.9914,98385.0
2023-10-04 14:35:00,38.69,38.71,38.65,38.7,93360.0,36.9818,37.0009,36.9436,36.9914,93360.0
2023-10-04 14:40:00,38.69,38.71,38.67,38.7,86025.0,36.9818,37.0009,36.9627,36.9914,86025.0
2023-10-04 14:45:00,38.7,38.79,38.7,38.76,82970.0,36.9914,37.0774,36.9914,37.0487,82970.0
2023-10-04 14:50:00,38.76,38.77,38.72,38.76,64875.0,37.0487,37.0583,37.0105,37.0487,64875.0
2023-10-04 14:55:00,38.76,38.81,38.74,38.79,86622.0,37.0487,37.0965,37.0296,37.0774,86622.0
2023-10-04 15:00:00,38.79,38.81,38.77,38.8,78718.0,37.0774,37.0965,37.0583,37.087,78718.0
2023-10-04 15:05:00,38.79,38.8,38.76,38.77,89965.0,37.0774,37.087,37.0487,37.0583,89965.0
2023-10-04 15:10:00,38.77,38.9,38.77,38.88,219318.0,37.0583,37.1826,37.0583,37.1634,219318.0
2023-10-04 15:15:00,38.88,38.97,38.87,38.91,195288.0,37.1634,37.2495,37.1539,37.1921,195288.0
2023-10-04 15:20:00,38.9,38.92,38.87,38.92,83929.0,37.1826,37.2017,37.1539,37.2017,83929.0
2023-10-04 15:25:00,38.91,38.93,38.89,38.91,128838.0,37.1921,37.2112,37.173,37.1921,128838.0
2023-10-04 15:30:00,38.92,38.96,38.91,38.96,135509.0,37.2017,37.2399,37.1921,37.2399,135509.0
2023-10-04 15:35:00,38.95,39.02,38.91,38.91,254407.0,37.2303,37.2973,37.1921,37.1921,254407.0
2023-10-04 15:40:00,38.92,38.97,38.91,38.94,182771.0,37.2017,37.2495,37.1921,37.2208,182771.0
2023-10-04 15:45:00,38.94,38.97,38.9,38.91,194260.0,37.2208,37.2495,37.1826,37.1921,194260.0
2023-10-04 15:50:00,38.91,38.99,38.85,38.98,261456.0,37.1921,37.2686,37.1348,37.259,261456.0
2023-10-04 15:55:00,38.98,39.01,38.95,38.95,740275.0,37.259,37.2877,37.2303,37.2303,740275.0
2023-10-05 09:30:00,38.76,38.96,38.76,38.88,211624.0,37.0487,37.2399,37.0487,37.1634,211624.0
2023-10-05 09:35:00,38.88,38.96,38.74,38.74,102769.0,37.1634,37.2399,37.0296,37.0296,102769.0
2023-10-05 09:40:00,38.75,38.77,38.61,38.62,112549.0,37.0392,37.0583,36.9054,36.9149,112549.0
2023-10-05 09:45:00,38.63,38.81,38.6,38.8,131656.0,36.9245,37.0965,36.8958,37.087,131656.0
2023-10-05 09:50:00,38.8,38.97,38.78,38.96,110333.0,37.087,37.2495,37.0679,37.2399,110333.0
2023-10-05 09:55:00,38.95,39.08,38.94,39.08,166730.0,37.2303,37.3546,37.2208,37.3546,166730.0
2023-10-05 10:00:00,39.09,39.1,39.0,39.05,181357.0,37.3642,37.3737,37.2781,37.3259,181357.0
2023-10-05 10:05:00,39.06,39.19,38.99,39.19,133853.0,37.3355,37.4598,37.2686,37.4598,133853.0
2023-10-05 10:10:00,39.19,39.24,39.08,39.23,125225.0,37.4598,37.5075,37.3546,37.498,125225.0
2023-10-05 10:15:00,39.22,39.32,39.22,39.22,168721.0,37.4884,37.584,37.4884,37.4884,168721.0
2023-10-05 10:20:00,39.22,39.24,39.17,39.22,126264.0,37.4884,37.5075,37.4406,37.4884,126264.0
2023-10-05 10:25:00,39.22,39.3,39.21,39.28,90425.0,37.4884,37.5649,37.4789,37.5458,90425.0
2023-10-05 10:30:00,39.28,39.31,39.24,39.27,177365.0,37.5458,37.5745,37.5075,37.5362,177365.0
2023-10-05 10:35:00,39.27,39.28,39.15,39.18,106724.0,37.5362,37.5458,37.4215,37.4502,106724.0
2023-10-05 10:40:00,39.18,39.25,39.14,39.25,136818.0,37.4502,37.5171,37.412,37.5171,136818.0
2023-10-05 10:45:00,39.25,39.28,39.22,39.23,120164.0,37.5171,37.5458,37.4884,37.498,120164.0
2023-10-05 10:50:00,39.23,39.24,39.13,39.19,148516.0,37.498,37.5075,37.4024,37.4598,148516.0
2023-10-05 10:55:00,39.19,39.21,39.14,39.15,65549.0,37.4598,37.4789,37.412,37.4215,65549.0
2023-10-05 11:00:00,39.14,39.14,39.07,39.07,66711.0,37.412,37.412,37.3451,37.3451,66711.0
2023-10-05 11:05:00,39.07,39.08,38.96,38.99,120690.0,37.3451,37.3546,37.2399,37.2686,120690.0
2023-10-05 11:10:00,39.0,39.07,38.98,39.05,106216.0,37.2781,37.3451,37.259,37.3259,106216.0
2023-10-05 11:15:00,39.05,39.09,38.94,38.94,78343.0,37.3259,37.3642,37.2208,37.2208,78343.0
2023-10-05 11:20:00,38.94,39.03,38.92,39.01,96235.0,37.2208,37.3068,37.2017,37.2877,96235.0
2023-10-05 11:25:00,39.02,39.03,38.92,38.95,54354.0,37.2973,37.3068,37.2017,37.2303,54354.0
2023-10-05 11:30:00,38.96,38.96,38.85,38.87,98975.0,37.2399,37.2399,37.1348,37.1539,98975.0
2023-10-05 11:35:00,38.87,38.92,38.86,38.9,166200.0,37.1539,37.2017,37.1443,37.1826,166200.0
2023-10-05 11:40:00,38.9,38.91,38.83,38.84,123345.0,37.1826,37.1921,37.1156,37.1252,123345.0
2023-10-05 11:45:00,38.83,38.94,38.83,38.9,83987.0,37.1156,37.2208,37.1156,37.1826,83987.0
2023-10-05 11:50:00,38.9,38.95,38.89,38.93,45195.0,37.1826,37.2303,37.173,37.2112,45195.0
2023-10-05 11:55:00,38.92,38.92,38.83,38.86,52975.0,37.2017,37.2017,37.1156,37.1443,52975.0
2023-10-05 12:00:00,38.85,38.92,38.85,38.91,66649.0,37.1348,37.2017,37.1348,37.1921,66649.0
2023-10-05 12:05:00,38.9,38.95,38.9,38.92,50966.0,37.1826,37.2303,37.1826,37.2017,50966.0
2023-10-05 12:10:00,38.92,38.96,38.91,38.93,57580.0,37.2017,37.2399,37.1921,37.2112,57580.0
2023-10-05 12:15:00,38.94,38.95,38.85,38.89,50682.0,37.2208,37.2303,37.1348,37.173,50682.0
2023-10-05 12:20:00,38.89,38.91,38.87,38.89,72421.0,37.173,37.1921,37.1539,37.173,72421.0
2023-10-05 12:25:00,38.89,38.93,38.87,38.9,40976.0,37.173,37.2112,37.1539,37.1826,40976.0
2023-10-05 12:30:00,38.9,38.92,38.86,38.89,131659.0,37.1826,37.2017,37.1443,37.173,131659.0
2023-10-05 12:35:00,38.89,38.97,38.88,38.97,109281.0,37.173,37.2495,37.1634,37.2495,109281.0
2023-10-05 12:40:00,38.96,38.97,38.88,38.89,37284.0,37.2399,37.2495,37.1634,37.173,37284.0
2023-10-05 12:45:00,38.89,38.9,38.86,38.89,66881.0,37.173,37.1826,37.1443,37.173,66881.0
2023-10-05 12:50:00,38.88,38.96,38.88,38.95,73119.0,37.1634,37.2399,37.1634,37.2303,73119.0
2023-10-05 12:55:00,38.95,38.98,38.93,38.98,30098.0,37.2303,37.259,37.2112,37.259,30098.0
2023-10-05 13:00:00,38.98,39.04,38.97,38.98,53401.0,37.259,37.3164,37.2495,37.259,53401.0
2023-10-05 13:05:00,38.98,39.0,38.96,38.97,40628.0,37.259,37.2781,37.2399,37.2495,40628.0
2023-10-05 13:10:00,38.97,39.07,38.96,39.07,46470.0,37.2495,37.3451,37.2399,37.3451,46470.0
2023-10-05 13:15:00,39.07,39.1,39.06,39.09,72113.0,37.3451,37.3737,37.3355,37.3642,72113.0
2023-10-05 13:20:00,39.09,39.13,39.07,39.12,145028.0,37.3642,37.4024,37.3451,37.3928,145028.0
2023-10-05 13:25:00,39.12,39.14,39.07,39.1,91075.0,37.3928,37.412,37.3451,37.3737,91075.0
2023-10-05 13:30:00,39.11,39.18,39.04,39.15,150188.0,37.3833,37.4502,37.3164,37.4215,150188.0
2023-10-05 13:35:00,39.15,39.22,39.15,39.19,93186.0,37.4215,37.4884,37.4215,37.4598,93186.0
2023-10-05 13:40:00,39.19,39.27,39.19,39.26,85118.0,37.4598,37.5362,37.4598,37.5267,85118.0
2023-10-05 13:45:00,39.27,39.29,39.23,39.24,72530.0,37.5362,37.5553,37.498,37.5075,72530.0
2023-10-05 13:50:00,39.25,39.27,39.22,39.23,29627.0,37.5171,37.5362,37.4884,37.498,29627.0
2023-10-05 13:55:00,39.23,39.26,39.2,39.26,62127.0,37.498,37.5267,37.4693,37.5267,62127.0
2023-10-05 14:00:00,39.26,39.32,39.25,39.27,138584.0,37.5267,37.584,37.5171,37.5362,138584.0
2023-10-05 14:05:00,39.27,39.27,39.22,39.23,52950.0,37.5362,37.5362,37.4884,37.498,52950.0
2023-10-05 14:10:00,39.23,39.25,39.22,39.24,37001.0,37.498,37.5171,37.4884,37.5075,37001.0
2023-10-05 14:15:00,39.23,39.28,39.23,39.24,176175.0,37.498,37.5458,37.498,37.5075,176175.0
2023-10-05 14:20:00,39.23,39.26,39.21,39.21,86709.0,37.498,37.5267,37.4789,37.4789,86709.0
2023-10-05 14:25:00,39.21,39.24,39.19,39.22,44345.0,37.4789,37.5075,37.4598,37.4884,44345.0
2023-10-05 14:30:00,39.22,39.3,39.21,39.28,40349.0,37.4884,37.5649,37.4789,37.5458,40349.0
2023-10-05 14:35:00,39.27,39.32,39.24,39.31,54091.0,37.5362,37.584,37.5075,37.5745,54091.0
2023-10-05 14:40:00,39.31,39.35,39.29,39.3,56690.0,37.5745,37.6127,37.5553,37.5649,56690.0
2023-10-05 14:45:00,39.3,39.31,39.24,39.26,46226.0,37.5649,37.5745,37.5075,37.5267,46226.0
2023-10-05 14:50:00,39.26,39.27,39.23,39.25,39944.0,37.5267,37.5362,37.498,37.5171,39944.0
2023-10-05 14:55:00,39.25,39.26,39.22,39.23,53222.0,37.5171,37.5267,37.4884,37.498,53222.0
2023-10-05 15:00:00,39.22,39.25,39.21,39.23,43888.0,37.4884,37.5171,37.4789,37.498,43888.0
2023-10-05 15:05:00,39.22,39.24,39.2,39.22,29617.0,37.4884,37.5075,37.4693,37.4884,29617.0
2023-10-05 15:10:00,39.22,39.22,39.14,39.15,84735.0,37.4884,37.4884,37.412,37.4215,84735.0
2023-10-05 15:15:00,39.15,39.18,39.12,39.16,94946.0,37.4215,37.4502,37.3928,37.4311,94946.0
2023-10-05 15:20:00,39.16,39.2,39.14,39.2,74756.0,37.4311,37.4693,37.412,37.4693,74756.0
2023-10-05 15:25:00,39.2,39.28,39.19,39.28,55258.0,37.4693,37.5458,37.4598,37.5458,55258.0
2023-10-05 15:30:00,39.28,39.3,39.24,39.28,192717.0,37.5458,37.5649,37.5075,37.5458,192717.0
2023-10-05 15:35:00,39.28,39.31,39.26,39.3,323801.0,37.5458,37.5745,37.5267,37.5649,323801.0
2023-10-05 15:40:00,39.3,39.37,39.29,39.37,152456.0,37.5649,37.6318,37.5553,37.6318,152456.0
2023-10-05 15:45:00,39.37,39.42,39.29,39.29,171708.0,37.6318,37.6796,37.5553,37.5553,171708.0
2023-10-05 15:50:00,39.29,39.34,39.29,39.3,219609.0,37.5553,37.6031,37.5553,37.5649,219609.0
2023-10-05 15:55:00,39.3,39.31,39.27,39.3,690056.0,37.5649,37.5745,37.5362,37.5649,690056.0
2023-10-06 09:30:00,38.89,39.07,38.76,39.06,234523.0,37.173,37.3451,37.0487,37.3355,234523.0
2023-10-06 09:35:00,39.06,39.22,39.01,39.15,147060.0,37.3355,37.4884,37.2877,37.4215,147060.0
2023-10-06 09:40:00,39.14,39.21,38.97,39.02,159491.0,37.412,37.4789,37.2495,37.2973,159491.0
2023-10-06 09:45:00,39.02,39.05,38.81,38.87,281455.0,37.2973,37.3259,37.0965,37.1539,281455.0
2023-10-06 09:50:00,38.87,38.95,38.81,38.86,317786.0,37.1539,37.2303,37.0965,37.1443,317786.0
2023-10-06 09:55:00,38.88,39.04,38.87,39.02,125120.0,37.1634,37.3164,37.1539,37.2973,125120.0
2023-10-06 10:00:00,39.01,39.14,39.0,39.12,124534.0,37.2877,37.412,37.2781,37.3928,124534.0
2023-10-06 10:05:00,39.12,39.13,39.01,39.07,113473.0,37.3928,37.4024,37.2877,37.3451,113473.0
2023-10-06 10:10:00,39.08,39.08,38.89,38.91,157781.0,37.3546,37.3546,37.173,37.1921,157781.0
2023-10-06 10:15:00,38.9,38.94,38.83,38.88,88832.0,37.1826,37.2208,37.1156,37.1634,88832.0
2023-10-06 10:20:00,38.88,39.06,38.83,39.05,245739.0,37.1634,37.3355,37.1156,37.3259,245739.0
2023-10-06 10:25:00,39.06,39.15,39.0,39.14,146803.0,37.3355,37.4215,37.2781,37.412,146803.0
2023-10-06 10:30:00,39.15,39.24,39.08,39.11,192417.0,37.4215,37.5075,37.3546,37.3833,192417.0
2023-10-06 10:35:00,39.1,39.3,39.1,39.26,253027.0,37.3737,37.5649,37.3737,37.5267,253027.0
2023-10-06 10:40:00,39.26,39.34,39.17,39.18,125837.0,37.5267,37.6031,37.4406,37.4502,125837.0
2023-10-06 10:45:00,39.18,39.19,39.04,39.07,141201.0,37.4502,37.4598,37.3164,37.3451,141201.0
2023-10-06 10:50:00,39.07,39.1,39.01,39.04,180044.0,37.3451,37.3737,37.2877,37.3164,180044.0
2023-10-06 10:55:00,39.04,39.09,38.96,38.97,171496.0,37.3164,37.3642,37.2399,37.2495,171496.0
2023-10-06 11:00:00,38.97,39.11,38.96,39.11,145840.0,37.2495,37.3833,37.2399,37.3833,145840.0
2023-10-06 11:05:00,39.11,39.19,39.08,39.19,97338.0,37.3833,37.4598,37.3546,37.4598,97338.0
2023-10-06 11:10:00,39.19,39.28,39.18,39.25,105899.0,37.4598,37.5458,37.4502,37.5171,105899.0
2023-10-06 11:15:00,39.24,39.33,39.22,39.25,139534.0,37.5075,37.5936,37.4884,37.5171,139534.0
2023-10-06 11:20:00,39.25,39.37,39.24,39.36,91736.0,37.5171,37.6318,37.5075,37.6222,91736.0
2023-10-06 11:25:00,39.37,39.47,39.35,39.43,127140.0,37.6318,37.7274,37.6127,37.6892,127140.0
2023-10-06 11:30:00,39.44,39.48,39.38,39.44,73146.0,37.6987,37.7369,37.6414,37.6987,73146.0
2023-10-06 11:35:00,39.45,39.52,39.42,39.48,70750.0,37.7083,37.7752,37.6796,37.7369,70750.0
2023-10-06 11:40:00,39.48,39.63,39.48,39.61,91671.0,37.7369,37.8803,37.7369,37.8612,91671.0
2023-10-06 11:45:00,39.61,39.66,39.57,39.66,59019.0,37.8612,37.909,37.823,37.909,59019.0
2023-10-06 11:50:00,39.66,39.73,39.63,39.72,108930.0,37.909,37.9759,37.8803,37.9664,108930.0
2023-10-06 11:55:00,39.71,39.8,39.69,39.78,57272.0,37.9568,38.0428,37.9377,38.0237,57272.0
2023-10-06 12:00:00,39.8,39.89,39.73,39.74,220529.0,38.0428,38.1288,37.9759,37.9855,220529.0
2023-10-06 12:05:00,39.75,39.82,39.71,39.79,83976.0,37.995,38.0619,37.9568,38.0333,83976.0
2023-10-06 12:10:00,39.78,39.81,39.67,39.69,190411.0,38.0237,38.0524,37.9186,37.9377,190411.0
2023-10-06 12:15:00,39.69,39.75,39.69,39.72,73531.0,37.9377,37.995,37.9377,37.9664,73531.0
2023-10-06 12:20:00,39.73,39.74,39.58,39.59,78566.0,37.9759,37.9855,37.8325,37.8421,78566.0
2023-10-06 12:25:00,39.59,39.64,39.55,39.59,116919.0,37.8421,37.8899,37.8039,37.8421,116919.0
2023-10-06 12:30:00,39.59,39.6,39.54,39.54,53884.0,37.8421,37.8517,37.7943,37.7943,53884.0
2023-10-06 12:35:00,39.53,39.58,39.49,39.51,45964.0,37.7847,37.8325,37.7465,37.7656,45964.0
2023-10-06 12:40:00,39.5,39.61,39.5,39.61,90779.0,37.7561,37.8612,37.7561,37.8612,90779.0
2023-10-06 12:45:00,39.61,39.65,39.55,39.57,79058.0,37.8612,37.8994,37.8039,37.823,79058.0
2023-10-06 12:50:00,39.57,39.58,39.5,39.51,156353.0,37.823,37.8325,37.7561,37.7656,156353.0
2023-10-06 12:55:00,39.5,39.57,39.49,39.57,62497.0,37.7561,37.823,37.7465,37.823,62497.0
2023-10-06 13:00:00,39.57,39.62,39.56,39.59,42756.0,37.823,37.8708,37.8134,37.8421,42756.0
2023-10-06 13:05:00,39.59,39.66,39.54,39.59,121197.0,37.8421,37.909,37.7943,37.8421,121197.0
2023-10-06 13:10:00,39.58,39.65,39.55,39.64,92108.0,37.8325,37.8994,37.8039,37.8899,92108.0
2023-10-06 13:15:00,39.62,39.66,39.61,39.63,55201.0,37.8708,37.909,37.8612,37.8803,55201.0
2023-10-06 13:20:00,39.63,39.73,39.62,39.73,77744.0,37.8803,37.9759,37.8708,37.9759,77744.0
2023-10-06 13:25:00,39.73,39.74,39.68,39.7,40038.0,37.9759,37.9855,37.9281,37.9472,40038.0
2023-10-06 13:30:00,39.7,39.75,39.69,39.74,98477.0,37.9472,37.995,37.9377,37.9855,98477.0
2023-10-06 13:35:00,39.74,39.75,39.67,39.69,73650.0,37.9855,37.995,37.9186,37.9377,73650.0
2023-10-06 13:40:00,39.7,39.7,39.62,39.67,109710.0,37.9472,37.9472,37.8708,37.9186,109710.0
2023-10-06 13:45:00,39.68,39.71,39.64,39.69,93204.0,37.9281,37.9568,37.8899,37.9377,93204.0
2023-10-06 13:50:00,39.69,39.7,39.61,39.62,98233.0,37.9377,37.9472,37.8612,37.8708,98233.0
2023-10-06 13:55:00,39.62,39.68,39.61,39.68,90488.0,37.8708,37.9281,37.8612,37.9281,90488.0
2023-10-06 14:00:00,39.68,39.71,39.65,39.7,81383.0,37.9281,37.9568,37.8994,37.9472,81383.0
2023-10-06 14:05:00,39.69,39.71,39.62,39.66,102472.0,37.9377,37.9568,37.8708,37.909,102472.0
2023-10-06 14:10:00,39.68,39.71,39.66,39.69,47752.0,37.9281,37.9568,37.909,37.9377,47752.0
2023-10-06 14:15:00,39.69,39.7,39.66,39.69,64570.0,37.9377,37.9472,37.909,37.9377,64570.0
2023-10-06 14:20:00,39.69,39.71,39.66,39.69,64239.0,37.9377,37.9568,37.909,37.9377,64239.0
2023-10-06 14:25:00,39.7,39.8,39.69,39.8,51017.0,37.9472,38.0428,37.9377,38.0428,51017.0
2023-10-06 14:30:00,39.8,39.82,39.76,39.78,54126.0,38.0428,38.0619,38.0046,38.0237,54126.0
2023-10-06 14:35:00,39.79,39.83,39.78,39.8,191643.0,38.0333,38.0715,38.0237,38.0428,191643.0
2023-10-06 14:40:00,39.8,39.82,39.78,39.81,96927.0,38.0428,38.0619,38.0237,38.0524,96927.0
2023-10-06 14:45:00,39.8,39.83,39.79,39.8,117107.0,38.0428,38.0715,38.0333,38.0428,117107.0
2023-10-06 14:50:00,39.8,39.81,39.76,39.77,54570.0,38.0428,38.0524,38.0046,38.0141,54570.0
2023-10-06 14:55:00,39.77,39.78,39.74,39.77,78557.0,38.0141,38.0237,37.9855,38.0141,78557.0
2023-10-06 15:00:00,39.77,39.79,39.73,39.75,71441.0,38.0141,38.0333,37.9759,37.995,71441.0
2023-10-06 15:05:00,39.76,39.8,39.72,39.76,104758.0,38.0046,38.0428,37.9664,38.0046,104758.0
2023-10-06 15:10:00,39.76,39.76,39.69,39.71,74327.0,38.0046,38.0046,37.9377,37.9568,74327.0
2023-10-06 15:15:00,39.71,39.72,39.66,39.7,117750.0,37.9568,37.9664,37.909,37.9472,117750.0
2023-10-06 15:20:00,39.7,39.8,39.69,39.79,91645.0,37.9472,38.0428,37.9377,38.0333,91645.0
2023-10-06 15:25:00,39.78,39.8,39.76,39.8,84388.0,38.0237,38.0428,38.0046,38.0428,84388.0
2023-10-06 15:30:00,39.8,39.81,39.73,39.76,110350.0,38.0428,38.0524,37.9759,38.0046,110350.0
2023-10-06 15:35:00,39.76,39.81,39.76,39.8,87978.0,38.0046,38.0524,38.0046,38.0428,87978.0
2023-10-06 15:40:00,39.8,39.82,39.77,39.81,156426.0,38.0428,38.0619,38.0141,38.0524,156426.0
2023-10-06 15:45:00,39.82,39.85,39.79,39.83,250076.0,38.0619,38.0906,38.0333,38.0715,250076.0
2023-10-06 15:50:00,39.82,39.83,39.7,39.72,447074.0,38.0619,38.0715,37.9472,37.9664,447074.0
2023-10-06 15:55:00,39.72,39.73,39.66,39.69,880197.0,37.9664,37.9759,37.909,37.9377,880197.0
2023-10-09 09:30:00,39.11,39.58,39.1,39.57,261773.0,37.3833,37.8325,37.3737,37.823,261773.0
2023-10-09 09:35:00,39.57,39.66,39.49,39.58,200715.0,37.823,37.909,37.7465,37.8325,200715.0
2023-10-09 09:40:00,39.58,39.61,39.43,39.46,98748.0,37.8325,37.8612,37.6892,37.7178,98748.0
2023-10-09 09:45:00,39.47,39.48,39.31,39.33,124468.0,37.7274,37.7369,37.5745,37.5936,124468.0
2023-10-09 09:50:00,39.33,39.34,39.21,39.29,104966.0,37.5936,37.6031,37.4789,37.5553,104966.0
2023-10-09 09:55:00,39.29,39.42,39.26,39.41,98598.0,37.5553,37.6796,37.5267,37.67,98598.0
2023-10-09 10:00:00,39.41,39.46,39.27,39.27,93909.0,37.67,37.7178,37.5362,37.5362,93909.0
2023-10-09 10:05:00,39.27,39.27,39.22,39.25,81634.0,37.5362,37.5362,37.4884,37.5171,81634.0
2023-10-09 10:10:00,39.25,39.28,39.18,39.23,138594.0,37.5171,37.5458,37.4502,37.498,138594.0
2023-10-09 10:15:00,39.23,39.3,39.19,39.29,59667.0,37.498,37.5649,37.4598,37.5553,59667.0
2023-10-09 10:20:00,39.29,39.31,39.23,39.27,131010.0,37.5553,37.5745,37.498,37.5362,131010.0
2023-10-09 10:25:00,39.26,39.32,39.25,39.3,81440.0,37.5267,37.584,37.5171,37.5649,81440.0
2023-10-09 10:30:00,39.3,39.37,39.26,39.31,103905.0,37.5649,37.6318,37.5267,37.5745,103905.0
2023-10-09 10:35:00,39.3,39.37,39.29,39.34,56742.0,37.5649,37.6318,37.5553,37.6031,56742.0
2023-10-09 10:40:00,39.34,39.41,39.31,39.41,62900.0,37.6031,37.67,37.5745,37.67,62900.0
2023-10-09 10:45:00,39.4,39.41,39.27,39.27,97377.0,37.6605,37.67,37.5362,37.5362,97377.0
2023-10-09 10:50:00,39.27,39.28,39.22,39.25,58133.0,37.5362,37.5458,37.4884,37.5171,58133.0
2023-10-09 10:55:00,39.24,39.29,39.23,39.28,36715.0,37.5075,37.5553,37.498,37.5458,36715.0
2023-10-09 11:00:00,39.27,39.39,39.26,39.39,102340.0,37.5362,37.6509,37.5267,37.6509,102340.0
2023-10-09 11:05:00,39.38,39.48,39.38,39.47,128412.0,37.6414,37.7369,37.6414,37.7274,128412.0
2023-10-09 11:10:00,39.47,39.48,39.42,39.46,73379.0,37.7274,37.7369,37.6796,37.7178,73379.0
2023-10-09 11:15:00,39.46,39.49,39.44,39.45,47501.0,37.7178,37.7465,37.6987,37.7083,47501.0
2023-10-09 11:20:00,39.44,39.46,39.43,39.46,26445.0,37.6987,37.7178,37.6892,37.7178,26445.0
2023-10-09 11:25:00,39.46,39.51,39.45,39.51,62121.0,37.7178,37.7656,37.7083,37.7656,62121.0
2023-10-09 11:30:00,39.51,39.52,39.49,39.49,67930.0,37.7656,37.7752,37.7465,37.7465,67930.0
2023-10-09 11:35:00,39.49,39.49,39.4,39.42,106361.0,37.7465,37.7465,37.6605,37.6796,106361.0
2023-10-09 11:40:00,39.42,39.42,39.33,39.36,68509.0,37.6796,37.6796,37.5936,37.6222,68509.0
2023-10-09 11:45:00,39.36,39.38,39.29,39.33,77280.0,37.6222,37.6414,37.5553,37.5936,77280.0
2023-10-09 11:50:00,39.34,39.39,39.33,39.38,59140.0,37.6031,37.6509,37.5936,37.6414,59140.0
2023-10-09 11:55:00,39.39,39.48,39.37,39.45,128457.0,37.6509,37.7369,37.6318,37.7083,128457.0
2023-10-09 12:00:00,39.44,39.45,39.32,39.32,77157.0,37.6987,37.7083,37.584,37.584,77157.0
2023-10-09 12:05:00,39.33,39.47,39.32,39.42,76162.0,37.5936,37.7274,37.584,37.6796,76162.0
2023-10-09 12:10:00,39.42,39.44,39.38,39.39,49639.0,37.6796,37.6987,37.6414,37.6509,49639.0
2023-10-09 12:15:00,39.4,39.45,39.39,39.42,55938.0,37.6605,37.7083,37.6509,37.6796,55938.0
2023-10-09 12:20:00,39.42,39.46,39.37,39.38,123811.0,37.6796,37.7178,37.6318,37.6414,123811.0
2023-10-09 12:25:00,39.38,39.38,39.27,39.29,72790.0,37.6414,37.6414,37.5362,37.5553,72790.0
2023-10-09 12:30:00,39.29,39.33,39.29,39.3,68586.0,37.5553,37.5936,37.5553,37.5649,68586.0
2023-10-09 12:35:00,39.3,39.31,39.27,39.29,69384.0,37.5649,37.5745,37.5362,37.5553,69384.0
2023-10-09 12:40:00,39.3,39.3,39.27,39.29,50174.0,37.5649,37.5649,37.5362,37.5553,50174.0
2023-10-09 12:45:00,39.3,39.33,39.27,39.31,40411.0,37.5649,37.5936,37.5362,37.5745,40411.0
2023-10-09 12:50:00,39.32,39.34,39.31,39.34,44564.0,37.584,37.6031,37.5745,37.6031,44564.0
2023-10-09 12:55:00,39.34,39.35,39.28,39.3,53634.0,37.6031,37.6127,37.5458,37.5649,53634.0
2023-10-09 13:00:00,39.31,39.34,39.27,39.3,72838.0,37.5745,37.6031,37.5362,37.5649,72838.0
2023-10-09 13:05:00,39.3,39.34,39.29,39.32,33855.0,37.5649,37.6031,37.5553,37.584,33855.0
2023-10-09 13:10:00,39.33,39.37,39.31,39.34,33740.0,37.5936,37.6318,37.5745,37.6031,33740.0
2023-10-09 13:15:00,39.35,39.38,39.33,39.35,48051.0,37.6127,37.6414,37.5936,37.6127,48051.0
2023-10-09 13:20:00,39.35,39.38,39.33,39.38,47119.0,37.6127,37.6414,37.5936,37.6414,47119.0
2023-10-09 13:25:00,39.38,39.41,39.37,39.4,24162.0,37.6414,37.67,37.6318,37.6605,24162.0
2023-10-09 13:30:00,39.41,39.47,39.41,39.46,71088.0,37.67,37.7274,37.67,37.7178,71088.0
2023-10-09 13:35:00,39.46,39.47,39.4,39.47,67242.0,37.7178,37.7274,37.6605,37.7274,67242.0
2023-10-09 13:40:00,39.47,39.58,39.46,39.57,96129.0,37.7274,37.8325,37.7178,37.823,96129.0
2023-10-09 13:45:00,39.57,39.63,39.56,39.61,55716.0,37.823,37.8803,37.8134,37.8612,55716.0
2023-10-09 13:50:00,39.62,39.67,39.61,39.66,52305.0,37.8708,37.9186,37.8612,37.909,52305.0
2023-10-09 13:55:00,39.65,39.68,39.64,39.66,119905.0,37.8994,37.9281,37.8899,37.909,119905.0
2023-10-09 14:00:00,39.67,39.68,39.64,39.66,83940.0,37.9186,37.9281,37.8899,37.909,83940.0
2023-10-09 14:05:00,39.66,39.7,39.65,39.67,55405.0,37.909,37.9472,37.8994,37.9186,55405.0
2023-10-09 14:10:00,39.68,39.7,39.65,39.67,69722.0,37.9281,37.9472,37.8994,37.9186,69722.0
2023-10-09 14:15:00,39.68,39.75,39.67,39.73,94583.0,37.9281,37.995,37.9186,37.9759,94583.0
2023-10-09 14:20:00,39.73,39.75,39.69,39.74,156431.0,37.9759,37.995,37.9377,37.9855,156431.0
2023-10-09 14:25:00,39.74,39.75,39.72,39.72,38200.0,37.9855,37.995,37.9664,37.9664,38200.0
2023-10-09 14:30:00,39.73,39.74,39.66,39.66,45192.0,37.9759,37.9855,37.909,37.909,45192.0
2023-10-09 14:35:00,39.66,39.67,39.61,39.66,93919.0,37.909,37.9186,37.8612,37.909,93919.0
2023-10-09 14:40:00,39.66,39.75,39.65,39.71,76279.0,37.909,37.995,37.8994,37.9568,76279.0
2023-10-09 14:45:00,39.71,39.75,39.68,39.73,78651.0,37.9568,37.995,37.9281,37.9759,78651.0
2023-10-09 14:50:00,39.74,39.77,39.73,39.76,72521.0,37.9855,38.0141,37.9759,38.0046,72521.0
2023-10-09 14:55:00,39.75,39.8,39.75,39.75,60420.0,37.995,38.0428,37.995,37.995,60420.0
2023-10-09 15:00:00,39.76,39.76,39.67,39.7,105340.0,38.0046,38.0046,37.9186,37.9472,105340.0
2023-10-09 15:05:00,39.7,39.74,39.66,39.67,51248.0,37.9472,37.9855,37.909,37.9186,51248.0
2023-10-09 15:10:00,39.68,39.68,39.58,39.59,76825.0,37.9281,37.9281,37.8325,37.8421,76825.0
2023-10-09 15:15:00,39.59,39.64,39.57,39.6,92366.0,37.8421,37.8899,37.823,37.8517,92366.0
2023-10-09 15:20:00,39.6,39.64,39.58,39.64,98251.0,37.8517,37.8899,37.8325,37.8899,98251.0
2023-10-09 15:25:00,39.64,39.64,39.59,39.61,77647.0,37.8899,37.8899,37.8421,37.8612,77647.0
2023-10-09 15:30:00,39.6,39.61,39.53,39.53,182002.0,37.8517,37.8612,37.7847,37.7847,182002.0
2023-10-09 15:35:00,39.53,39.56,39.52,39.52,100343.0,37.7847,37.8134,37.7752,37.7752,100343.0
2023-10-09 15:40:00,39.52,39.55,39.51,39.54,211988.0,37.7752,37.8039,37.7656,37.7943,211988.0
2023-10-09 15:45:00,39.54,39.59,39.52,39.59,257842.0,37.7943,37.8421,37.7752,37.8421,257842.0
2023-10-09 15:50:00,39.58,39.62,39.57,39.59,322985.0,37.8325,37.8708,37.823,37.8421,322985.0
2023-10-09 15:55:00,39.6,39.7,39.58,39.69,1108114.0,37.8517,37.9472,37.8325,37.9377,1108114.0
2023-10-10 09:30:00,39.92,40.2,39.92,40.08,368316.0,38.1575,38.4252,38.1575,38.3105,368316.0
2023-10-10 09:35:00,40.07,40.11,39.98,40.05,131775.0,38.3009,38.3391,38.2149,38.2818,131775.0
2023-10-10 09:40:00,40.04,40.08,39.85,39.91,122112.0,38.2722,38.3105,38.0906,38.148,122112.0
2023-10-10 09:45:00,39.91,40.13,39.86,40.09,149306.0,38.148,38.3583,38.1002,38.32,149306.0
2023-10-10 09:50:00,40.09,40.16,40.04,40.07,135150.0,38.32,38.3869,38.2722,38.3009,135150.0
2023-10-10 09:55:00,40.06,40.15,39.99,40.0,93611.0,38.2913,38.3774,38.2244,38.234,93611.0
2023-10-10 10:00:00,40.0,40.06,39.95,40.01,140320.0,38.234,38.2913,38.1862,38.2436,140320.0
2023-10-10 10:05:00,40.02,40.21,40.0,40.21,217353.0,38.2531,38.4347,38.234,38.4347,217353.0
2023-10-10 10:10:00,40.22,40.25,40.18,40.21,78563.0,38.4443,38.473,38.406,38.4347,78563.0
2023-10-10 10:15:00,40.22,40.27,40.2,40.27,166226.0,38.4443,38.4921,38.4252,38.4921,166226.0
2023-10-10 10:20:00,40.27,40.35,40.25,40.31,136655.0,38.4921,38.5685,38.473,38.5303,136655.0
2023-10-10 10:25:00,40.32,40.38,40.31,40.34,67919.0,38.5399,38.5972,38.5303,38.559,67919.0
2023-10-10 10:30:00,40.35,40.38,40.25,40.34,105366.0,38.5685,38.5972,38.473,38.559,105366.0
2023-10-10 10:35:00,40.34,40.35,40.29,40.31,105255.0,38.559,38.5685,38.5112,38.5303,105255.0
2023-10-10 10:40:00,40.31,40.34,40.23,40.24,189232.0,38.5303,38.559,38.4538,38.4634,189232.0
2023-10-10 10:45:00,40.24,40.25,40.12,40.15,219440.0,38.4634,38.473,38.3487,38.3774,219440.0
2023-10-10 10:50:00,40.14,40.18,40.08,40.15,110736.0,38.3678,38.406,38.3105,38.3774,110736.0
2023-10-10 10:55:00,40.15,40.17,40.08,40.16,102975.0,38.3774,38.3965,38.3105,38.3869,102975.0
2023-10-10 11:00:00,40.16,40.19,40.13,40.17,92748.0,38.3869,38.4156,38.3583,38.3965,92748.0
2023-10-10 11:05:00,40.18,40.32,40.14,40.3,136685.0,38.406,38.5399,38.3678,38.5207,136685.0
2023-10-10 11:10:00,40.31,40.33,40.28,40.3,105060.0,38.5303,38.5494,38.5016,38.5207,105060.0
2023-10-10 11:15:00,40.31,40.34,40.26,40.27,112864.0,38.5303,38.559,38.4825,38.4921,112864.0
2023-10-10 11:20:00,40.27,40.28,40.19,40.23,83250.0,38.4921,38.5016,38.4156,38.4538,83250.0
2023-10-10 11:25:00,40.23,40.24,40.15,40.16,63131.0,38.4538,38.4634,38.3774,38.3869,63131.0
2023-10-10 11:30:00,40.16,40.2,40.13,40.17,144861.0,38.3869,38.4252,38.3583,38.3965,144861.0
2023-10-10 11:35:00,40.16,40.17,40.07,40.14,61279.0,38.3869,38.3965,38.3009,38.3678,61279.0
2023-10-10 11:40:00,40.14,40.14,40.1,40.12,67436.0,38.3678,38.3678,38.3296,38.3487,67436.0
2023-10-10 11:45:00,40.12,40.12,40.06,40.09,134378.0,38.3487,38.3487,38.2913,38.32,134378.0
2023-10-10 11:50:00,40.09,40.1,40.04,40.09,164469.0,38.32,38.3296,38.2722,38.32,164469.0
2023-10-10 11:55:00,40.09,40.17,40.08,40.15,360339.0,38.32,38.3965,38.3105,38.3774,360339.0
2023-10-10 12:00:00,40.16,40.26,40.15,40.23,108477.0,38.3869,38.4825,38.3774,38.4538,108477.0
2023-10-10 12:05:00,40.23,40.25,40.2,40.22,84602.0,38.4538,38.473,38.4252,38.4443,84602.0
2023-10-10 12:10:00,40.21,40.28,40.21,40.25,74236.0,38.4347,38.5016,38.4347,38.473,74236.0
2023-10-10 12:15:00,40.24,40.27,40.22,40.23,63672.0,38.4634,38.4921,38.4443,38.4538,63672.0
2023-10-10 12:20:00,40.23,40.28,40.21,40.28,90953.0,38.4538,38.5016,38.4347,38.5016,90953.0
2023-10-10 12:25:00,40.27,40.28,40.23,40.25,73811.0,38.4921,38.5016,38.4538,38.473,73811.0
2023-10-10 12:30:00,40.26,40.3,40.24,40.27,74672.0,38.4825,38.5207,38.4634,38.4921,74672.0
2023-10-10 12:35:00,40.27,40.27,40.18,40.22,101845.0,38.4921,38.4921,38.406,38.4443,101845.0
2023-10-10 12:40:00,40.22,40.24,40.19,40.19,51286.0,38.4443,38.4634,38.4156,38.4156,51286.0
2023-10-10 12:45:00,40.19,40.19,40.13,40.13,99467.0,38.4156,38.4156,38.3583,38.3583,99467.0
2023-10-10 12:50:00,40.13,40.21,40.13,40.21,55156.0,38.3583,38.4347,38.3583,38.4347,55156.0
2023-10-10 12:55:00,40.2,40.22,40.2,40.22,61390.0,38.4252,38.4443,38.4252,38.4443,61390.0
2023-10-10 13:00:00,40.21,40.23,40.09,40.09,146784.0,38.4347,38.4538,38.32,38.32,146784.0
2023-10-10 13:05:00,40.08,40.14,40.04,40.05,107920.0,38.3105,38.3678,38.2722,38.2818,107920.0
2023-10-10 13:10:00,40.06,40.1,40.02,40.05,69162.0,38.2913,38.3296,38.2531,38.2818,69162.0
2023-10-10 13:15:00,40.04,40.11,40.02,40.11,57067.0,38.2722,38.3391,38.2531,38.3391,57067.0
2023-10-10 13:20:00,40.11,40.17,40.1,40.14,51147.0,38.3391,38.3965,38.3296,38.3678,51147.0
2023-10-10 13:25:00,40.14,40.15,40.09,40.13,52946.0,38.3678,38.3774,38.32,38.3583,52946.0
2023-10-10 13:30:00,40.13,40.16,40.05,40.06,96033.0,38.3583,38.3869,38.2818,38.2913,96033.0
2023-10-10 13:35:00,40.06,40.1,40.05,40.09,49971.0,38.2913,38.3296,38.2818,38.32,49971.0
2023-10-10 13:40:00,40.09,40.16,40.08,40.15,25399.0,38.32,38.3869,38.3105,38.3774,25399.0
2023-10-10 13:45:00,40.15,40.16,40.09,40.09,54387.0,38.3774,38.3869,38.32,38.32,54387.0
2023-10-10 13:50:00,40.09,40.12,40.05,40.09,75306.0,38.32,38.3487,38.2818,38.32,75306.0
2023-10-10 13:55:00,40.09,40.11,40.08,40.09,55577.0,38.32,38.3391,38.3105,38.32,55577.0
2023-10-10 14:00:00,40.09,40.1,40.03,40.06,132968.0,38.32,38.3296,38.2627,38.2913,132968.0
2023-10-10 14:05:00,40.06,40.09,40.01,40.02,118678.0,38.2913,38.32,38.2436,38.2531,118678.0
2023-10-10 14:10:00,40.02,40.05,39.94,39.95,134181.0,38.2531,38.2818,38.1766,38.1862,134181.0
2023-10-10 14:15:00,39.95,39.95,39.89,39.92,159048.0,38.1862,38.1862,38.1288,38.1575,159048.0
2023-10-10 14:20:00,39.91,39.93,39.87,39.87,77941.0,38.148,38.1671,38.1097,38.1097,77941.0
2023-10-10 14:25:00,39.87,39.94,39.84,39.89,92432.0,38.1097,38.1766,38.0811,38.1288,92432.0
2023-10-10 14:30:00,39.89,39.93,39.88,39.92,148761.0,38.1288,38.1671,38.1193,38.1575,148761.0
2023-10-10 14:35:00,39.92,39.95,39.86,39.9,82458.0,38.1575,38.1862,38.1002,38.1384,82458.0
2023-10-10 14:40:00,39.91,39.99,39.89,39.98,70927.0,38.148,38.2244,38.1288,38.2149,70927.0
2023-10-10 14:45:00,39.98,40.04,39.97,39.98,164743.0,38.2149,38.2722,38.2053,38.2149,164743.0
2023-10-10 14:50:00,39.98,39.99,39.82,39.82,141035.0,38.2149,38.2244,38.0619,38.0619,141035.0
2023-10-10 14:55:00,39.82,39.84,39.78,39.83,111682.0,38.0619,38.0811,38.0237,38.0715,111682.0
2023-10-10 15:00:00,39.83,39.89,39.82,39.86,96226.0,38.0715,38.1288,38.0619,38.1002,96226.0
2023-10-10 15:05:00,39.84,39.88,39.83,39.88,102999.0,38.0811,38.1193,38.0715,38.1193,102999.0
2023-10-10 15:10:00,39.88,39.9,39.85,39.86,107713.0,38.1193,38.1384,38.0906,38.1002,107713.0
2023-10-10 15:15:00,39.86,39.9,39.8,39.8,148797.0,38.1002,38.1384,38.0428,38.0428,148797.0
2023-10-10 15:20:00,39.8,39.81,39.72,39.75,272500.0,38.0428,38.0524,37.9664,37.995,272500.0
2023-10-10 15:25:00,39.74,39.79,39.72,39.77,145645.0,37.9855,38.0333,37.9664,38.0141,145645.0
2023-10-10 15:30:00,39.76,39.78,39.72,39.74,185278.0,38.0046,38.0237,37.9664,37.9855,185278.0
2023-10-10 15:35:00,39.74,39.78,39.72,39.75,180649.0,37.9855,38.0237,37.9664,37.995,180649.0
2023-10-10 15:40:00,39.76,39.79,39.73,39.79,197684.0,38.0046,38.0333,37.9759,38.0333,197684.0
2023-10-10 15:45:00,39.78,39.82,39.76,39.82,251520.0,38.0237,38.0619,38.0046,38.0619,251520.0
2023-10-10 15:50:00,39.81,39.83,39.76,39.77,353089.0,38.0524,38.0715,38.0046,38.0141,353089.0
2023-10-10 15:55:00,39.77,39.83,39.76,39.82,823240.0,38.0141,38.0715,38.0046,38.0619,823240.0
2023-10-11 09:30:00,40.01,40.13,39.97,40.0,281437.0,38.2436,38.3583,38.2053,38.234,281437.0
2023-10-11 09:35:00,40.01,40.1,39.95,40.02,220349.0,38.2436,38.3296,38.1862,38.2531,220349.0
2023-10-11 09:40:00,40.02,40.21,40.01,40.18,295336.0,38.2531,38.4347,38.2436,38.406,295336.0
2023-10-11 09:45:00,40.19,40.2,39.94,39.96,294159.0,38.4156,38.4252,38.1766,38.1958,294159.0
2023-10-11 09:50:00,39.96,39.96,39.63,39.69,311879.0,38.1958,38.1958,37.8803,37.9377,311879.0
2023-10-11 09:55:00,39.69,39.9,39.67,39.89,288399.0,37.9377,38.1384,37.9186,38.1288,288399.0
2023-10-11 10:00:00,39.88,40.02,39.85,40.0,177305.0,38.1193,38.2531,38.0906,38.234,177305.0
2023-10-11 10:05:00,40.01,40.03,39.87,39.89,142798.0,38.2436,38.2627,38.1097,38.1288,142798.0
2023-10-11 10:10:00,39.89,39.89,39.73,39.73,145553.0,38.1288,38.1288,37.9759,37.9759,145553.0
2023-10-11 10:15:00,39.73,39.81,39.7,39.78,123742.0,37.9759,38.0524,37.9472,38.0237,123742.0
2023-10-11 10:20:00,39.78,39.82,39.72,39.76,120326.0,38.0237,38.0619,37.9664,38.0046,120326.0
2023-10-11 10:25:00,39.75,39.87,39.75,39.87,98530.0,37.995,38.1097,37.995,38.1097,98530.0
2023-10-11 10:30:00,39.88,39.9,39.73,39.73,91841.0,38.1193,38.1384,37.9759,37.9759,91841.0
2023-10-11 10:35:00,39.73,39.76,39.66,39.76,140357.0,37.9759,38.0046,37.909,38.0046,140357.0
2023-10-11 10:40:00,39.75,39.79,39.73,39.78,83983.0,37.995,38.0333,37.9759,38.0237,83983.0
2023-10-11 10:45:00,39.79,39.79,39.73,39.75,77164.0,38.0333,38.0333,37.9759,37.995,77164.0
2023-10-11 10:50:00,39.74,39.82,39.73,39.77,161128.0,37.9855,38.0619,37.9759,38.0141,161128.0
2023-10-11 10:55:00,39.77,39.81,39.74,39.79,52293.0,38.0141,38.0524,37.9855,38.0333,52293.0
2023-10-11 11:00:00,39.79,39.83,39.76,39.77,136824.0,38.0333,38.0715,38.0046,38.0141,136824.0
2023-10-11 11:05:00,39.77,39.77,39.59,39.59,128068.0,38.0141,38.0141,37.8421,37.8421,128068.0
2023-10-11 11:10:00,39.6,39.63,39.47,39.53,236756.0,37.8517,37.8803,37.7274,37.7847,236756.0
2023-10-11 11:15:00,39.52,39.52,39.4,39.42,231105.0,37.7752,37.7752,37.6605,37.6796,231105.0
2023-10-11 11:20:00,39.42,39.57,39.39,39.53,146375.0,37.6796,37.823,37.6509,37.7847,146375.0
2023-10-11 11:25:00,39.54,39.54,39.49,39.5,139171.0,37.7943,37.7943,37.7465,37.7561,139171.0
2023-10-11 11:30:00,39.51,39.6,39.5,39.58,160998.0,37.7656,37.8517,37.7561,37.8325,160998.0
2023-10-11 11:35:00,39.58,39.59,39.52,39.55,113594.0,37.8325,37.8421,37.7752,37.8039,113594.0
2023-10-11 11:40:00,39.56,39.56,39.46,39.48,149355.0,37.8134,37.8134,37.7178,37.7369,149355.0
2023-10-11 11:45:00,39.47,39.5,39.42,39.48,125202.0,37.7274,37.7561,37.6796,37.7369,125202.0
2023-10-11 11:50:00,39.47,39.52,39.46,39.49,72046.0,37.7274,37.7752,37.7178,37.7465,72046.0
2023-10-11 11:55:00,39.48,39.48,39.39,39.41,104213.0,37.7369,37.7369,37.6509,37.67,104213.0
2023-10-11 12:00:00,39.41,39.45,39.39,39.44,96399.0,37.67,37.7083,37.6509,37.6987,96399.0
2023-10-11 12:05:00,39.43,39.43,39.36,39.4,132056.0,37.6892,37.6892,37.6222,37.6605,132056.0
2023-10-11 12:10:00,39.41,39.42,39.35,39.37,118644.0,37.67,37.6796,37.6127,37.6318,118644.0
2023-10-11 12:15:00,39.36,39.36,39.31,39.32,86574.0,37.6222,37.6222,37.5745,37.584,86574.0
2023-10-11 12:20:00,39.32,39.34,39.28,39.3,96803.0,37.584,37.6031,37.5458,37.5649,96803.0
2023-10-11 12:25:00,39.3,39.34,39.29,39.32,76156.0,37.5649,37.6031,37.5553,37.584,76156.0
2023-10-11 12:30:00,39.32,39.33,39.29,39.31,94576.0,37.584,37.5936,37.5553,37.5745,94576.0
2023-10-11 12:35:00,39.32,39.37,39.31,39.36,57605.0,37.584,37.6318,37.5745,37.6222,57605.0
2023-10-11 12:40:00,39.36,39.39,39.32,39.33,60436.0,37.6222,37.6509,37.584,37.5936,60436.0
2023-10-11 12:45:00,39.33,39.34,39.26,39.29,126581.0,37.5936,37.6031,37.5267,37.5553,126581.0
2023-10-11 12:50:00,39.3,39.31,39.25,39.26,82558.0,37.5649,37.5745,37.5171,37.5267,82558.0
2023-10-11 12:55:00,39.27,39.35,39.26,39.35,42473.0,37.5362,37.6127,37.5267,37.6127,42473.0
2023-10-11 13:00:00,39.35,39.4,39.33,39.34,65361.0,37.6127,37.6605,37.5936,37.6031,65361.0
2023-10-11 13:05:00,39.34,39.41,39.33,39.4,84118.0,37.6031,37.67,37.5936,37.6605,84118.0
2023-10-11 13:10:00,39.41,39.44,39.37,39.43,76882.0,37.67,37.6987,37.6318,37.6892,76882.0
2023-10-11 13:15:00,39.43,39.44,39.32,39.34,111134.0,37.6892,37.6987,37.584,37.6031,111134.0
2023-10-11 13:20:00,39.34,39.36,39.32,39.34,79082.0,37.6031,37.6222,37.584,37.6031,79082.0
2023-10-11 13:25:00,39.34,39.38,39.32,39.35,61231.0,37.6031,37.6414,37.584,37.6127,61231.0
2023-10-11 13:30:00,39.34,39.35,39.29,39.3,94907.0,37.6031,37.6127,37.5553,37.5649,94907.0
2023-10-11 13:35:00,39.3,39.33,39.27,39.32,89415.0,37.5649,37.5936,37.5362,37.584,89415.0
2023-10-11 13:40:00,39.31,39.33,39.29,39.3,111918.0,37.5745,37.5936,37.5553,37.5649,111918.0
2023-10-11 13:45:00,39.3,39.32,39.26,39.3,73691.0,37.5649,37.584,37.5267,37.5649,73691.0
2023-10-11 13:50:00,39.3,39.4,39.29,39.38,62573.0,37.5649,37.6605,37.5553,37.6414,62573.0
2023-10-11 13:55:00,39.38,39.42,39.37,39.4,46070.0,37.6414,37.6796,37.6318,37.6605,46070.0
2023-10-11 14:00:00,39.39,39.51,39.39,39.47,124217.0,37.6509,37.7656,37.6509,37.7274,124217.0
2023-10-11 14:05:00,39.46,39.48,39.44,39.46,83101.0,37.7178,37.7369,37.6987,37.7178,83101.0
2023-10-11 14:10:00,39.45,39.53,39.44,39.52,60800.0,37.7083,37.7847,37.6987,37.7752,60800.0
2023-10-11 14:15:00,39.52,39.57,39.51,39.54,90517.0,37.7752,37.823,37.7656,37.7943,90517.0
2023-10-11 14:20:00,39.54,39.59,39.52,39.59,54080.0,37.7943,37.8421,37.7752,37.8421,54080.0
2023-10-11 14:25:00,39.58,39.62,39.53,39.54,69434.0,37.8325,37.8708,37.7847,37.7943,69434.0
2023-10-11 14:30:00,39.55,39.6,39.55,39.59,100559.0,37.8039,37.8517,37.8039,37.8421,100559.0
2023-10-11 14:35:00,39.59,39.62,39.55,39.57,55062.0,37.8421,37.8708,37.8039,37.823,55062.0
2023-10-11 14:40:00,39.56,39.6,39.54,39.56,82834.0,37.8134,37.8517,37.7943,37.8134,82834.0
2023-10-11 14:45:00,39.56,39.58,39.52,39.55,74066.0,37.8134,37.8325,37.7752,37.8039,74066.0
2023-10-11 14:50:00,39.55,39.56,39.53,39.55,62068.0,37.8039,37.8134,37.7847,37.8039,62068.0
2023-10-11 14:55:00,39.55,39.57,39.5,39.55,91917.0,37.8039,37.823,37.7561,37.8039,91917.0
2023-10-11 15:00:00,39.55,39.57,39.54,39.55,63769.0,37.8039,37.823,37.7943,37.8039,63769.0
2023-10-11 15:05:00,39.54,39.58,39.53,39.57,99132.0,37.7943,37.8325,37.7847,37.823,99132.0
2023-10-11 15:10:00,39.57,39.58,39.52,39.53,63654.0,37.823,37.8325,37.7752,37.7847,63654.0
2023-10-11 15:15:00,39.53,39.56,39.5,39.56,140381.0,37.7847,37.8134,37.7561,37.8134,140381.0
2023-10-11 15:20:00,39.56,39.59,39.55,39.59,143700.0,37.8134,37.8421,37.8039,37.8421,143700.0
2023-10-11 15:25:00,39.59,39.63,39.57,39.61,116839.0,37.8421,37.8803,37.823,37.8612,116839.0
2023-10-11 15:30:00,39.61,39.62,39.57,39.6,132577.0,37.8612,37.8708,37.823,37.8517,132577.0
2023-10-11 15:35:00,39.6,39.66,39.58,39.65,110834.0,37.8517,37.909,37.8325,37.8994,110834.0
2023-10-11 15:40:00,39.65,39.67,39.63,39.66,165212.0,37.8994,37.9186,37.8803,37.909,165212.0
2023-10-11 15:45:00,39.65,39.71,39.63,39.63,397454.0,37.8994,37.9568,37.8803,37.8803,397454.0
2023-10-11 15:50:00,39.63,39.67,39.6,39.64,364272.0,37.8803,37.9186,37.8517,37.8899,364272.0
2023-10-11 15:55:00,39.63,39.72,39.63,39.69,803577.0,37.8803,37.9664,37.8803,37.9377,803577.0
2023-10-12 09:30:00,39.69,39.86,39.41,39.78,388052.0,37.9377,38.1002,37.67,38.0237,388052.0
2023-10-12 09:35:00,39.8,39.84,39.56,39.63,232773.0,38.0428,38.0811,37.8134,37.8803,232773.0
2023-10-12 09:40:00,39.63,39.68,39.51,39.63,114758.0,37.8803,37.9281,37.7656,37.8803,114758.0
2023-10-12 09:45:00,39.63,39.78,39.6,39.66,146618.0,37.8803,38.0237,37.8517,37.909,146618.0
2023-10-12 09:50:00,39.66,39.68,39.49,39.5,138468.0,37.909,37.9281,37.7465,37.7561,138468.0
2023-10-12 09:55:00,39.5,39.5,39.42,39.45,139497.0,37.7561,37.7561,37.6796,37.7083,139497.0
2023-10-12 10:00:00,39.45,39.51,39.32,39.4,135850.0,37.7083,37.7656,37.584,37.6605,135850.0
2023-10-12 10:05:00,39.4,39.43,39.33,39.43,120720.0,37.6605,37.6892,37.5936,37.6892,120720.0
2023-10-12 10:10:00,39.43,39.51,39.42,39.45,153765.0,37.6892,37.7656,37.6796,37.7083,153765.0
2023-10-12 10:15:00,39.45,39.53,39.44,39.5,83784.0,37.7083,37.7847,37.6987,37.7561,83784.0
2023-10-12 10:20:00,39.5,39.53,39.48,39.51,50024.0,37.7561,37.7847,37.7369,37.7656,50024.0
2023-10-12 10:25:00,39.5,39.64,39.48,39.58,155676.0,37.7561,37.8899,37.7369,37.8325,155676.0
2023-10-12 10:30:00,39.57,39.65,39.57,39.63,79650.0,37.823,37.8994,37.823,37.8803,79650.0
2023-10-12 10:35:00,39.63,39.68,39.62,39.64,50788.0,37.8803,37.9281,37.8708,37.8899,50788.0
2023-10-12 10:40:00,39.64,39.71,39.64,39.66,68719.0,37.8899,37.9568,37.8899,37.909,68719.0
2023-10-12 10:45:00,39.65,39.72,39.62,39.63,68777.0,37.8994,37.9664,37.8708,37.8803,68777.0
2023-10-12 10:50:00,39.62,39.64,39.55,39.62,97055.0,37.8708,37.8899,37.8039,37.8708,97055.0
2023-10-12 10:55:00,39.61,39.69,39.6,39.68,62693.0,37.8612,37.9377,37.8517,37.9281,62693.0
2023-10-12 11:00:00,39.69,39.71,39.63,39.66,93949.0,37.9377,37.9568,37.8803,37.909,93949.0
2023-10-12 11:05:00,39.65,39.75,39.6,39.68,163431.0,37.8994,37.995,37.8517,37.9281,163431.0
2023-10-12 11:10:00,39.69,39.74,39.68,39.71,101973.0,37.9377,37.9855,37.9281,37.9568,101973.0
2023-10-12 11:15:00,39.7,39.73,39.66,39.66,47216.0,37.9472,37.9759,37.909,37.909,47216.0
2023-10-12 11:20:00,39.66,39.75,39.64,39.73,72134.0,37.909,37.995,37.8899,37.9759,72134.0
2023-10-12 11:25:00,39.73,39.82,39.71,39.79,75392.0,37.9759,38.0619,37.9568,38.0333,75392.0
2023-10-12 11:30:00,39.79,39.8,39.66,39.7,87005.0,38.0333,38.0428,37.909,37.9472,87005.0
2023-10-12 11:35:00,39.7,39.7,39.64,39.65,62203.0,37.9472,37.9472,37.8899,37.8994,62203.0
2023-10-12 11:40:00,39.65,39.66,39.57,39.62,73986.0,37.8994,37.909,37.823,37.8708,73986.0
2023-10-12 11:45:00,39.61,39.64,39.52,39.53,54872.0,37.8612,37.8899,37.7752,37.7847,54872.0
2023-10-12 11:50:00,39.53,39.64,39.52,39.61,80651.0,37.7847,37.8899,37.7752,37.8612,80651.0
2023-10-12 11:55:00,39.6,39.7,39.59,39.7,41526.0,37.8517,37.9472,37.8421,37.9472,41526.0
2023-10-12 12:00:00,39.7,39.78,39.7,39.73,79027.0,37.9472,38.0237,37.9472,37.9759,79027.0
2023-10-12 12:05:00,39.73,39.83,39.73,39.82,101944.0,37.9759,38.0715,37.9759,38.0619,101944.0
2023-10-12 12:10:00,39.82,39.92,39.8,39.92,84678.0,38.0619,38.1575,38.0428,38.1575,84678.0
2023-10-12 12:15:00,39.91,40.01,39.91,39.97,162345.0,38.148,38.2436,38.148,38.2053,162345.0
2023-10-12 12:20:00,39.97,39.99,39.91,39.94,99275.0,38.2053,38.2244,38.148,38.1766,99275.0
2023-10-12 12:25:00,39.95,39.97,39.89,39.91,98266.0,38.1862,38.2053,38.1288,38.148,98266.0
2023-10-12 12:30:00,39.91,39.92,39.84,39.84,109548.0,38.148,38.1575,38.0811,38.0811,109548.0
2023-10-12 12:35:00,39.84,39.94,39.84,39.94,51665.0,38.0811,38.1766,38.0811,38.1766,51665.0
2023-10-12 12:40:00,39.93,39.96,39.91,39.96,97540.0,38.1671,38.1958,38.148,38.1958,97540.0
2023-10-12 12:45:00,39.95,39.98,39.93,39.94,62816.0,38.1862,38.2149,38.1671,38.1766,62816.0
2023-10-12 12:50:00,39.93,39.95,39.89,39.91,83745.0,38.1671,38.1862,38.1288,38.148,83745.0
2023-10-12 12:55:00,39.91,39.95,39.88,39.94,77523.0,38.148,38.1862,38.1193,38.1766,77523.0
2023-10-12 13:00:00,39.94,39.98,39.82,39.84,188885.0,38.1766,38.2149,38.0619,38.0811,188885.0
2023-10-12 13:05:00,39.83,39.88,39.76,39.79,101814.0,38.0715,38.1193,38.0046,38.0333,101814.0
2023-10-12 13:10:00,39.79,39.8,39.73,39.76,139529.0,38.0333,38.0428,37.9759,38.0046,139529.0
2023-10-12 13:15:00,39.75,39.78,39.71,39.76,137699.0,37.995,38.0237,37.9568,38.0046,137699.0
2023-10-12 13:20:00,39.76,39.86,39.75,39.82,97337.0,38.0046,38.1002,37.995,38.0619,97337.0
2023-10-12 13:25:00,39.81,39.83,39.71,39.72,56374.0,38.0524,38.0715,37.9568,37.9664,56374.0
2023-10-12 13:30:00,39.71,39.74,39.65,39.65,85648.0,37.9568,37.9855,37.8994,37.8994,85648.0
2023-10-12 13:35:00,39.66,39.68,39.58,39.59,78286.0,37.909,37.9281,37.8325,37.8421,78286.0
2023-10-12 13:40:00,39.59,39.59,39.5,39.51,83864.0,37.8421,37.8421,37.7561,37.7656,83864.0
2023-10-12 13:45:00,39.51,39.59,39.5,39.59,54610.0,37.7656,37.8421,37.7561,37.8421,54610.0
2023-10-12 13:50:00,39.59,39.65,39.55,39.59,94872.0,37.8421,37.8994,37.8039,37.8421,94872.0
2023-10-12 13:55:00,39.59,39.63,39.55,39.56,52519.0,37.8421,37.8803,37.8039,37.8134,52519.0
2023-10-12 14:00:00,39.55,39.61,39.53,39.54,71102.0,37.8039,37.8612,37.7847,37.7943,71102.0
2023-10-12 14:05:00,39.54,39.59,39.53,39.54,120766.0,37.7943,37.8421,37.7847,37.7943,120766.0
2023-10-12 14:10:00,39.55,39.56,39.52,39.55,58677.0,37.8039,37.8134,37.7752,37.8039,58677.0
2023-10-12 14:15:00,39.55,39.56,39.47,39.5,109733.0,37.8039,37.8134,37.7274,37.7561,109733.0
2023-10-12 14:20:00,39.5,39.62,39.49,39.61,54503.0,37.7561,37.8708,37.7465,37.8612,54503.0
2023-10-12 14:25:00,39.61,39.65,39.57,39.65,53256.0,37.8612,37.8994,37.823,37.8994,53256.0
2023-10-12 14:30:00,39.65,39.69,39.61,39.69,100497.0,37.8994,37.9377,37.8612,37.9377,100497.0
2023-10-12 14:35:00,39.68,39.69,39.62,39.66,66967.0,37.9281,37.9377,37.8708,37.909,66967.0
2023-10-12 14:40:00,39.66,39.68,39.63,39.67,58788.0,37.909,37.9281,37.8803,37.9186,58788.0
2023-10-12 14:45:00,39.68,39.72,39.67,39.72,120323.0,37.9281,37.9664,37.9186,37.9664,120323.0
2023-10-12 14:50:00,39.71,39.76,39.69,39.73,116186.0,37.9568,38.0046,37.9377,37.9759,116186.0
2023-10-12 14:55:00,39.72,39.74,39.69,39.69,57276.0,37.9664,37.9855,37.9377,37.9377,57276.0
2023-10-12 15:00:00,39.7,39.72,39.64,39.67,147304.0,37.9472,37.9664,37.8899,37.9186,147304.0
2023-10-12 15:05:00,39.67,39.74,39.64,39.73,113080.0,37.9186,37.9855,37.8899,37.9759,113080.0
2023-10-12 15:10:00,39.72,39.79,39.71,39.79,89167.0,37.9664,38.0333,37.9568,38.0333,89167.0
2023-10-12 15:15:00,39.79,39.8,39.71,39.78,298269.0,38.0333,38.0428,37.9568,38.0237,298269.0
2023-10-12 15:20:00,39.78,39.78,39.7,39.71,151456.0,38.0237,38.0237,37.9472,37.9568,151456.0
2023-10-12 15:25:00,39.7,39.71,39.65,39.68,158022.0,37.9472,37.9568,37.8994,37.9281,158022.0
2023-10-12 15:30:00,39.68,39.71,39.64,39.66,277790.0,37.9281,37.9568,37.8899,37.909,277790.0
2023-10-12 15:35:00,39.66,39.75,39.66,39.73,195964.0,37.909,37.995,37.909,37.9759,195964.0
2023-10-12 15:40:00,39.73,39.77,39.69,39.75,216332.0,37.9759,38.0141,37.9377,37.995,216332.0
2023-10-12 15:45:00,39.75,39.77,39.73,39.75,274722.0,37.995,38.0141,37.9759,37.995,274722.0
2023-10-12 15:50:00,39.74,39.81,39.74,39.77,342776.0,37.9855,38.0524,37.9855,38.0141,342776.0
2023-10-12 15:55:00,39.77,39.81,39.72,39.76,1281040.0,38.0141,38.0524,37.9664,38.0046,1281040.0
2023-10-13 09:30:00,40.83,41.17,40.47,41.12,1010185.0,39.0273,39.3523,38.6832,39.3045,1010185.0
2023-10-13 09:35:00,41.11,41.53,41.07,41.5,679524.0,39.295,39.6964,39.2568,39.6678,679524.0
2023-10-13 09:40:00,41.5,41.64,41.23,41.3,575612.0,39.6678,39.8016,39.4097,39.4766,575612.0
2023-10-13 09:45:00,41.29,41.45,41.13,41.33,610803.0,39.467,39.62,39.3141,39.5053,610803.0
2023-10-13 09:50:00,41.34,41.5,41.28,41.46,454052.0,39.5148,39.6678,39.4575,39.6295,454052.0
2023-10-13 09:55:00,41.45,41.49,41.2,41.24,345162.0,39.62,39.6582,39.381,39.4192,345162.0
2023-10-13 10:00:00,41.26,41.35,41.04,41.32,378484.0,39.4384,39.5244,39.2281,39.4957,378484.0
2023-10-13 10:05:00,41.33,41.39,40.82,40.95,559087.0,39.5053,39.5626,39.0178,39.142,559087.0
2023-10-13 10:10:00,40.95,41.1,40.88,41.0,364837.0,39.142,39.2854,39.0751,39.1898,364837.0
2023-10-13 10:15:00,41.0,41.1,40.82,40.91,353144.0,39.1898,39.2854,39.0178,39.1038,353144.0
2023-10-13 10:20:00,40.9,40.96,40.71,40.75,402434.0,39.0943,39.1516,38.9126,38.9509,402434.0
2023-10-13 10:25:00,40.76,40.85,40.66,40.84,316596.0,38.9604,39.0465,38.8649,39.0369,316596.0
2023-10-13 10:30:00,40.85,41.27,40.85,41.26,451597.0,39.0465,39.4479,39.0465,39.4384,451597.0
2023-10-13 10:35:00,41.27,41.39,41.22,41.26,351310.0,39.4479,39.5626,39.4001,39.4384,351310.0
2023-10-13 10:40:00,41.26,41.35,41.16,41.25,283982.0,39.4384,39.5244,39.3428,39.4288,283982.0
2023-10-13 10:45:00,41.25,41.29,41.16,41.21,303807.0,39.4288,39.467,39.3428,39.3906,303807.0
2023-10-13 10:50:00,41.21,41.31,41.14,41.23,284254.0,39.3906,39.4862,39.3237,39.4097,284254.0
2023-10-13 10:55:00,41.23,41.37,41.23,41.34,316505.0,39.4097,39.5435,39.4097,39.5148,316505.0
2023-10-13 11:00:00,41.33,41.33,41.17,41.2,205241.0,39.5053,39.5053,39.3523,39.381,205241.0
2023-10-13 11:05:00,41.2,41.2,41.07,41.19,265940.0,39.381,39.381,39.2568,39.3715,265940.0
2023-10-13 11:10:00,41.19,41.19,40.95,41.04,259894.0,39.3715,39.3715,39.142,39.2281,259894.0
2023-10-13 11:15:00,41.03,41.13,40.94,41.1,218886.0,39.2185,39.3141,39.1325,39.2854,218886.0
2023-10-13 11:20:00,41.09,41.25,41.08,41.16,260216.0,39.2759,39.4288,39.2663,39.3428,260216.0
2023-10-13 11:25:00,41.16,41.3,41.11,41.3,202958.0,39.3428,39.4766,39.295,39.4766,202958.0
2023-10-13 11:30:00,41.3,41.3,41.19,41.23,247280.0,39.4766,39.4766,39.3715,39.4097,247280.0
2023-10-13 11:35:00,41.23,41.3,41.2,41.26,242146.0,39.4097,39.4766,39.381,39.4384,242146.0
2023-10-13 11:40:00,41.26,41.37,41.26,41.34,311052.0,39.4384,39.5435,39.4384,39.5148,311052.0
2023-10-13 11:45:00,41.34,41.35,41.25,41.26,186231.0,39.5148,39.5244,39.4288,39.4384,186231.0
2023-10-13 11:50:00,41.26,41.27,41.12,41.14,188804.0,39.4384,39.4479,39.3045,39.3237,188804.0
2023-10-13 11:55:00,41.14,41.15,41.06,41.12,219811.0,39.3237,39.3332,39.2472,39.3045,219811.0
2023-10-13 12:00:00,41.11,41.19,41.1,41.16,156646.0,39.295,39.3715,39.2854,39.3428,156646.0
2023-10-13 12:05:00,41.16,41.17,41.09,41.13,156867.0,39.3428,39.3523,39.2759,39.3141,156867.0
2023-10-13 12:10:00,41.12,41.13,40.89,40.9,264569.0,39.3045,39.3141,39.0847,39.0943,264569.0
2023-10-13 12:15:00,40.9,41.07,40.89,41.07,216856.0,39.0943,39.2568,39.0847,39.2568,216856.0
2023-10-13 12:20:00,41.07,41.13,41.04,41.07,164165.0,39.2568,39.3141,39.2281,39.2568,164165.0
2023-10-13 12:25:00,41.07,41.07,41.0,41.01,93745.0,39.2568,39.2568,39.1898,39.1994,93745.0
2023-10-13 12:30:00,41.01,41.11,41.0,41.11,161865.0,39.1994,39.295,39.1898,39.295,161865.0
2023-10-13 12:35:00,41.11,41.12,41.05,41.07,268999.0,39.295,39.3045,39.2376,39.2568,268999.0
2023-10-13 12:40:00,41.07,41.07,41.0,41.02,99161.0,39.2568,39.2568,39.1898,39.209,99161.0
2023-10-13 12:45:00,41.02,41.03,40.84,40.85,207148.0,39.209,39.2185,39.0369,39.0465,207148.0
2023-10-13 12:50:00,40.85,40.87,40.72,40.86,178997.0,39.0465,39.0656,38.9222,39.056,178997.0
2023-10-13 12:55:00,40.87,40.94,40.84,40.87,118023.0,39.0656,39.1325,39.0369,39.0656,118023.0
2023-10-13 13:00:00,40.88,40.93,40.8,40.81,166347.0,39.0751,39.1229,38.9987,39.0082,166347.0
2023-10-13 13:05:00,40.82,40.83,40.7,40.77,113813.0,39.0178,39.0273,38.9031,38.97,113813.0
2023-10-13 13:10:00,40.77,40.79,40.65,40.66,173994.0,38.97,38.9891,38.8553,38.8649,173994.0
2023-10-13 13:15:00,40.65,40.72,40.64,40.68,200947.0,38.8553,38.9222,38.8457,38.884,200947.0
2023-10-13 13:20:00,40.68,40.7,40.58,40.59,124119.0,38.884,38.9031,38.7884,38.7979,124119.0
2023-10-13 13:25:00,40.59,40.63,40.54,40.59,286219.0,38.7979,38.8362,38.7502,38.7979,286219.0
2023-10-13 13:30:00,40.59,40.69,40.53,40.65,179209.0,38.7979,38.8935,38.7406,38.8553,179209.0
2023-10-13 13:35:00,40.66,40.71,40.61,40.7,120061.0,38.8649,38.9126,38.8171,38.9031,120061.0
2023-10-13 13:40:00,40.7,40.98,40.69,40.93,377055.0,38.9031,39.1707,38.8935,39.1229,377055.0
2023-10-13 13:45:00,40.93,40.94,40.81,40.84,160387.0,39.1229,39.1325,39.0082,39.0369,160387.0
2023-10-13 13:50:00,40.84,40.86,40.79,40.84,103704.0,39.0369,39.056,38.9891,39.0369,103704.0
2023-10-13 13:55:00,40.83,40.85,40.8,40.81,94468.0,39.0273,39.0465,38.9987,39.0082,94468.0
2023-10-13 14:00:00,40.81,40.83,40.73,40.77,160552.0,39.0082,39.0273,38.9318,38.97,160552.0
2023-10-13 14:05:00,40.77,40.93,40.77,40.92,150092.0,38.97,39.1229,38.97,39.1134,150092.0
2023-10-13 14:10:00,40.93,41.0,40.9,41.0,106721.0,39.1229,39.1898,39.0943,39.1898,106721.0
2023-10-13 14:15:00,40.99,40.99,40.94,40.95,100325.0,39.1803,39.1803,39.1325,39.142,100325.0
2023-10-13 14:20:00,40.94,40.98,40.89,40.9,119118.0,39.1325,39.1707,39.0847,39.0943,119118.0
2023-10-13 14:25:00,40.9,40.91,40.78,40.82,195784.0,39.0943,39.1038,38.9796,39.0178,195784.0
2023-10-13 14:30:00,40.81,40.94,40.81,40.92,191300.0,39.0082,39.1325,39.0082,39.1134,191300.0
2023-10-13 14:35:00,40.93,40.93,40.82,40.86,130172.0,39.1229,39.1229,39.0178,39.056,130172.0
2023-10-13 14:40:00,40.86,40.87,40.81,40.82,73901.0,39.056,39.0656,39.0082,39.0178,73901.0
2023-10-13 14:45:00,40.82,40.84,40.77,40.79,102033.0,39.0178,39.0369,38.97,38.9891,102033.0
2023-10-13 14:50:00,40.78,40.89,40.77,40.88,240825.0,38.9796,39.0847,38.97,39.0751,240825.0
2023-10-13 14:55:00,40.88,40.94,40.83,40.94,186701.0,39.0751,39.1325,39.0273,39.1325,186701.0
2023-10-13 15:00:00,40.94,41.04,40.93,41.02,328844.0,39.1325,39.2281,39.1229,39.209,328844.0
2023-10-13 15:05:00,41.02,41.09,40.94,41.06,314443.0,39.209,39.2759,39.1325,39.2472,314443.0
2023-10-13 15:10:00,41.06,41.1,41.03,41.08,160487.0,39.2472,39.2854,39.2185,39.2663,160487.0
2023-10-13 15:15:00,41.08,41.08,40.93,40.95,164088.0,39.2663,39.2663,39.1229,39.142,164088.0
2023-10-13 15:20:00,40.95,40.98,40.91,40.98,145399.0,39.142,39.1707,39.1038,39.1707,145399.0
2023-10-13 15:25:00,40.98,40.98,40.89,40.94,257444.0,39.1707,39.1707,39.0847,39.1325,257444.0
2023-10-13 15:30:00,40.94,40.99,40.93,40.94,205190.0,39.1325,39.1803,39.1229,39.1325,205190.0
2023-10-13 15:35:00,40.94,40.95,40.87,40.92,286260.0,39.1325,39.142,39.0656,39.1134,286260.0
2023-10-13 15:40:00,40.92,40.95,40.84,40.88,335014.0,39.1134,39.142,39.0369,39.0751,335014.0
2023-10-13 15:45:00,40.88,40.99,40.88,40.98,508041.0,39.0751,39.1803,39.0751,39.1707,508041.0
2023-10-13 15:50:00,40.97,41.0,40.93,40.97,713151.0,39.1612,39.1898,39.1229,39.1612,713151.0
2023-10-13 15:55:00,40.97,40.98,40.92,40.97,1277149.0,39.1612,39.1707,39.1134,39.1612,1277149.0
2023-10-16 09:30:00,41.47,41.68,41.4,41.64,563039.0,39.6391,39.8398,39.5722,39.8016,563039.0
2023-10-16 09:35:00,41.64,41.91,41.55,41.81,428940.0,39.8016,40.0597,39.7156,39.9641,428940.0
2023-10-16 09:40:00,41.8,42.17,41.7,42.11,564959.0,39.9545,40.3082,39.8589,40.2508,564959.0
2023-10-16 09:45:00,42.09,42.13,41.82,42.01,524633.0,40.2317,40.27,39.9736,40.1552,524633.0
2023-10-16 09:50:00,42.01,42.07,41.96,42.02,220781.0,40.1552,40.2126,40.1075,40.1648,220781.0
2023-10-16 09:55:00,42.01,42.01,41.69,41.71,479682.0,40.1552,40.1552,39.8494,39.8685,479682.0
2023-10-16 10:00:00,41.7,41.77,41.62,41.69,254594.0,39.8589,39.9258,39.7825,39.8494,254594.0
2023-10-16 10:05:00,41.69,41.7,41.45,41.55,287351.0,39.8494,39.8589,39.62,39.7156,287351.0
2023-10-16 10:10:00,41.55,41.81,41.54,41.8,290788.0,39.7156,39.9641,39.706,39.9545,290788.0
2023-10-16 10:15:00,41.81,41.92,41.75,41.9,172514.0,39.9641,40.0692,39.9067,40.0501,172514.0
2023-10-16 10:20:00,41.9,41.98,41.88,41.91,130454.0,40.0501,40.1266,40.031,40.0597,130454.0
2023-10-16 10:25:00,41.92,41.99,41.89,41.96,145438.0,40.0692,40.1361,40.0405,40.1075,145438.0
2023-10-16 10:30:00,41.96,41.99,41.86,41.87,182862.0,40.1075,40.1361,40.0119,40.0214,182862.0
2023-10-16 10:35:00,41.87,41.89,41.77,41.82,177426.0,40.0214,40.0405,39.9258,39.9736,177426.0
2023-10-16 10:40:00,41.82,41.84,41.75,41.79,179785.0,39.9736,39.9928,39.9067,39.945,179785.0
2023-10-16 10:45:00,41.79,41.89,41.76,41.85,197003.0,39.945,40.0405,39.9163,40.0023,197003.0
2023-10-16 10:50:00,41.84,41.95,41.81,41.91,219861.0,39.9928,40.0979,39.9641,40.0597,219861.0
2023-10-16 10:55:00,41.91,41.94,41.88,41.93,181516.0,40.0597,40.0883,40.031,40.0788,181516.0
2023-10-16 11:00:00,41.92,42.0,41.92,41.97,221882.0,40.0692,40.1457,40.0692,40.117,221882.0
2023-10-16 11:05:00,41.97,41.98,41.81,41.81,168187.0,40.117,40.1266,39.9641,39.9641,168187.0
2023-10-16 11:10:00,41.82,41.85,41.76,41.8,187133.0,39.9736,40.0023,39.9163,39.9545,187133.0
2023-10-16 11:15:00,41.8,41.9,41.78,41.9,218127.0,39.9545,40.0501,39.9354,40.0501,218127.0
2023-10-16 11:20:00,41.89,41.96,41.86,41.91,192100.0,40.0405,40.1075,40.0119,40.0597,192100.0
2023-10-16 11:25:00,41.92,41.93,41.83,41.84,135318.0,40.0692,40.0788,39.9832,39.9928,135318.0
2023-10-16 11:30:00,41.84,41.84,41.72,41.72,163420.0,39.9928,39.9928,39.8781,39.8781,163420.0
2023-10-16 11:35:00,41.73,41.78,41.67,41.69,187409.0,39.8876,39.9354,39.8303,39.8494,187409.0
2023-10-16 11:40:00,41.69,41.74,41.68,41.7,135252.0,39.8494,39.8972,39.8398,39.8589,135252.0
2023-10-16 11:45:00,41.69,41.71,41.66,41.68,96084.0,39.8494,39.8685,39.8207,39.8398,96084.0
2023-10-16 11:50:00,41.68,41.77,41.67,41.73,105944.0,39.8398,39.9258,39.8303,39.8876,105944.0
2023-10-16 11:55:00,41.74,41.84,41.69,41.84,261681.0,39.8972,39.9928,39.8494,39.9928,261681.0
2023-10-16 12:00:00,41.84,41.87,41.78,41.79,151453.0,39.9928,40.0214,39.9354,39.945,151453.0
2023-10-16 12:05:00,41.79,41.8,41.73,41.75,133690.0,39.945,39.9545,39.8876,39.9067,133690.0
2023-10-16 12:10:00,41.75,41.77,41.66,41.71,126333.0,39.9067,39.9258,39.8207,39.8685,126333.0
2023-10-16 12:15:00,41.71,41.74,41.69,41.71,119933.0,39.8685,39.8972,39.8494,39.8685,119933.0
2023-10-16 12:20:00,41.7,41.71,41.61,41.68,118294.0,39.8589,39.8685,39.7729,39.8398,118294.0
2023-10-16 12:25:00,41.68,41.74,41.68,41.72,87819.0,39.8398,39.8972,39.8398,39.8781,87819.0
2023-10-16 12:30:00,41.73,41.74,41.68,41.72,76984.0,39.8876,39.8972,39.8398,39.8781,76984.0
2023-10-16 12:35:00,41.71,41.76,41.69,41.74,77857.0,39.8685,39.9163,39.8494,39.8972,77857.0
2023-10-16 12:40:00,41.74,41.82,41.74,41.79,113543.0,39.8972,39.9736,39.8972,39.945,113543.0
2023-10-16 12:45:00,41.8,41.83,41.75,41.76,76125.0,39.9545,39.9832,39.9067,39.9163,76125.0
2023-10-16 12:50:00,41.76,41.77,41.68,41.7,80839.0,39.9163,39.9258,39.8398,39.8589,80839.0
2023-10-16 12:55:00,41.7,41.74,41.65,41.7,95554.0,39.8589,39.8972,39.8111,39.8589,95554.0
2023-10-16 13:00:00,41.7,41.76,41.68,41.73,91778.0,39.8589,39.9163,39.8398,39.8876,91778.0
2023-10-16 13:05:00,41.73,41.76,41.72,41.73,52505.0,39.8876,39.9163,39.8781,39.8876,52505.0
2023-10-16 13:10:00,41.73,41.74,41.7,41.7,69494.0,39.8876,39.8972,39.8589,39.8589,69494.0
2023-10-16 13:15:00,41.7,41.72,41.59,41.6,108349.0,39.8589,39.8781,39.7538,39.7634,108349.0
2023-10-16 13:20:00,41.6,41.6,41.48,41.59,156104.0,39.7634,39.7634,39.6486,39.7538,156104.0
2023-10-16 13:25:00,41.59,41.65,41.5,41.62,164597.0,39.7538,39.8111,39.6678,39.7825,164597.0
2023-10-16 13:30:00,41.63,41.63,41.55,41.57,57212.0,39.792,39.792,39.7156,39.7347,57212.0
2023-10-16 13:35:00,41.57,41.65,41.56,41.65,87060.0,39.7347,39.8111,39.7251,39.8111,87060.0
2023-10-16 13:40:00,41.65,41.72,41.63,41.69,116230.0,39.8111,39.8781,39.792,39.8494,116230.0
2023-10-16 13:45:00,41.68,41.69,41.61,41.62,92678.0,39.8398,39.8494,39.7729,39.7825,92678.0
2023-10-16 13:50:00,41.62,41.64,41.59,41.59,136725.0,39.7825,39.8016,39.7538,39.7538,136725.0
2023-10-16 13:55:00,41.59,41.64,41.59,41.63,122733.0,39.7538,39.8016,39.7538,39.792,122733.0
2023-10-16 14:00:00,41.63,41.64,41.54,41.55,114911.0,39.792,39.8016,39.706,39.7156,114911.0
2023-10-16 14:05:00,41.55,41.63,41.55,41.63,101193.0,39.7156,39.792,39.7156,39.792,101193.0
2023-10-16 14:10:00,41.63,41.64,41.58,41.59,100925.0,39.792,39.8016,39.7442,39.7538,100925.0
2023-10-16 14:15:00,41.59,41.63,41.57,41.6,195555.0,39.7538,39.792,39.7347,39.7634,195555.0
2023-10-16 14:20:00,41.61,41.61,41.51,41.53,108285.0,39.7729,39.7729,39.6773,39.6964,108285.0
2023-10-16 14:25:00,41.54,41.54,41.48,41.48,105520.0,39.706,39.706,39.6486,39.6486,105520.0
2023-10-16 14:30:00,41.48,41.54,41.47,41.52,175343.0,39.6486,39.706,39.6391,39.6869,175343.0
2023-10-16 14:35:00,41.52,41.53,41.45,41.48,94412.0,39.6869,39.6964,39.62,39.6486,94412.0
2023-10-16 14:40:00,41.47,41.52,41.46,41.52,120986.0,39.6391,39.6869,39.6295,39.6869,120986.0
2023-10-16 14:45:00,41.52,41.53,41.48,41.48,128061.0,39.6869,39.6964,39.6486,39.6486,128061.0
2023-10-16 14:50:00,41.49,41.52,41.47,41.52,74000.0,39.6582,39.6869,39.6391,39.6869,74000.0
2023-10-16 14:55:00,41.52,41.56,41.52,41.55,109816.0,39.6869,39.7251,39.6869,39.7156,109816.0
2023-10-16 15:00:00,41.55,41.56,41.51,41.54,114438.0,39.7156,39.7251,39.6773,39.706,114438.0
2023-10-16 15:05:00,41.55,41.59,41.54,41.56,150032.0,39.7156,39.7538,39.706,39.7251,150032.0
2023-10-16 15:10:00,41.57,41.61,41.56,41.59,112708.0,39.7347,39.7729,39.7251,39.7538,112708.0
2023-10-16 15:15:00,41.59,41.65,41.58,41.63,170897.0,39.7538,39.8111,39.7442,39.792,170897.0
2023-10-16 15:20:00,41.63,41.67,41.62,41.66,122373.0,39.792,39.8303,39.7825,39.8207,122373.0
2023-10-16 15:25:00,41.65,41.69,41.64,41.69,150381.0,39.8111,39.8494,39.8016,39.8494,150381.0
2023-10-16 15:30:00,41.68,41.72,41.64,41.66,171279.0,39.8398,39.8781,39.8016,39.8207,171279.0
2023-10-16 15:35:00,41.66,41.7,41.64,41.69,165394.0,39.8207,39.8589,39.8016,39.8494,165394.0
2023-10-16 15:40:00,41.7,41.76,41.68,41.69,211095.0,39.8589,39.9163,39.8398,39.8494,211095.0
2023-10-16 15:45:00,41.69,41.72,41.64,41.71,190875.0,39.8494,39.8781,39.8016,39.8685,190875.0
2023-10-16 15:50:00,41.7,41.72,41.67,41.71,382882.0,39.8589,39.8781,39.8303,39.8685,382882.0
2023-10-16 15:55:00,41.72,41.73,41.64,41.65,1051990.0,39.8781,39.8876,39.8016,39.8111,1051990.0
2023-10-17 09:30:00,41.43,42.08,41.42,41.94,414283.0,39.6009,40.2222,39.5913,40.0883,414283.0
2023-10-17 09:35:00,41.94,41.95,41.68,41.72,301862.0,40.0883,40.0979,39.8398,39.8781,301862.0
2023-10-17 09:40:00,41.73,41.88,41.69,41.88,253716.0,39.8876,40.031,39.8494,40.031,253716.0
2023-10-17 09:45:00,41.88,42.0,41.81,41.81,457553.0,40.031,40.1457,39.9641,39.9641,457553.0
2023-10-17 09:50:00,41.82,41.97,41.79,41.9,249745.0,39.9736,40.117,39.945,40.0501,249745.0
2023-10-17 09:55:00,41.9,41.92,41.77,41.82,253060.0,40.0501,40.0692,39.9258,39.9736,253060.0
2023-10-17 10:00:00,41.83,41.84,41.73,41.78,193869.0,39.9832,39.9928,39.8876,39.9354,193869.0
2023-10-17 10:05:00,41.78,41.82,41.7,41.77,185857.0,39.9354,39.9736,39.8589,39.9258,185857.0
2023-10-17 10:10:00,41.78,41.91,41.75,41.87,204343.0,39.9354,40.0597,39.9067,40.0214,204343.0
2023-10-17 10:15:00,41.88,41.89,41.72,41.76,195031.0,40.031,40.0405,39.8781,39.9163,195031.0
2023-10-17 10:20:00,41.76,41.89,41.74,41.79,196332.0,39.9163,40.0405,39.8972,39.945,196332.0
2023-10-17 10:25:00,41.78,41.87,41.77,41.87,149681.0,39.9354,40.0214,39.9258,40.0214,149681.0
2023-10-17 10:30:00,41.87,41.91,41.82,41.9,303357.0,40.0214,40.0597,39.9736,40.0501,303357.0
2023-10-17 10:35:00,41.9,41.91,41.85,41.86,151169.0,40.0501,40.0597,40.0023,40.0119,151169.0
2023-10-17 10:40:00,41.86,41.88,41.68,41.69,202880.0,40.0119,40.031,39.8398,39.8494,202880.0
2023-10-17 10:45:00,41.68,41.75,41.66,41.74,175449.0,39.8398,39.9067,39.8207,39.8972,175449.0
2023-10-17 10:50:00,41.73,41.85,41.72,41.84,129969.0,39.8876,40.0023,39.8781,39.9928,129969.0
2023-10-17 10:55:00,41.85,41.99,41.84,41.99,190568.0,40.0023,40.1361,39.9928,40.1361,190568.0
2023-10-17 11:00:00,41.98,42.01,41.94,42.0,262811.0,40.1266,40.1552,40.0883,40.1457,262811.0
2023-10-17 11:05:00,42.0,42.01,41.93,41.94,167203.0,40.1457,40.1552,40.0788,40.0883,167203.0
2023-10-17 11:10:00,41.94,42.01,41.92,42.0,126700.0,40.0883,40.1552,40.0692,40.1457,126700.0
2023-10-17 11:15:00,42.0,42.02,41.91,42.01,254330.0,40.1457,40.1648,40.0597,40.1552,254330.0
2023-10-17 11:20:00,42.01,42.11,41.99,42.07,234888.0,40.1552,40.2508,40.1361,40.2126,234888.0
2023-10-17 11:25:00,42.06,42.07,41.94,41.99,105108.0,40.203,40.2126,40.0883,40.1361,105108.0
2023-10-17 11:30:00,41.99,42.02,41.95,41.98,137639.0,40.1361,40.1648,40.0979,40.1266,137639.0
2023-10-17 11:35:00,41.98,42.2,41.98,42.16,178472.0,40.1266,40.3369,40.1266,40.2986,178472.0
2023-10-17 11:40:00,42.16,42.24,42.15,42.22,112502.0,40.2986,40.3751,40.2891,40.356,112502.0
2023-10-17 11:45:00,42.22,42.23,42.16,42.2,152938.0,40.356,40.3655,40.2986,40.3369,152938.0
2023-10-17 11:50:00,42.2,42.24,42.17,42.19,141110.0,40.3369,40.3751,40.3082,40.3273,141110.0
2023-10-17 11:55:00,42.2,42.21,42.14,42.2,129914.0,40.3369,40.3464,40.2795,40.3369,129914.0
2023-10-17 12:00:00,42.2,42.37,42.19,42.34,238890.0,40.3369,40.4994,40.3273,40.4707,238890.0
2023-10-17 12:05:00,42.33,42.33,42.25,42.27,124430.0,40.4611,40.4611,40.3847,40.4038,124430.0
2023-10-17 12:10:00,42.27,42.33,42.26,42.26,96485.0,40.4038,40.4611,40.3942,40.3942,96485.0
2023-10-17 12:15:00,42.27,42.31,42.18,42.23,103790.0,40.4038,40.442,40.3177,40.3655,103790.0
2023-10-17 12:20:00,42.23,42.31,42.2,42.29,106992.0,40.3655,40.442,40.3369,40.4229,106992.0
2023-10-17 12:25:00,42.3,42.36,42.29,42.34,62566.0,40.4324,40.4898,40.4229,40.4707,62566.0
2023-10-17 12:30:00,42.34,42.36,42.22,42.23,113770.0,40.4707,40.4898,40.356,40.3655,113770.0
2023-10-17 12:35:00,42.23,42.26,42.2,42.24,61000.0,40.3655,40.3942,40.3369,40.3751,61000.0
2023-10-17 12:40:00,42.23,42.24,42.19,42.22,50824.0,40.3655,40.3751,40.3273,40.356,50824.0
2023-10-17 12:45:00,42.21,42.28,42.2,42.27,65002.0,40.3464,40.4133,40.3369,40.4038,65002.0
2023-10-17 12:50:00,42.27,42.33,42.26,42.3,121284.0,40.4038,40.4611,40.3942,40.4324,121284.0
2023-10-17 12:55:00,42.3,42.32,42.17,42.22,145757.0,40.4324,40.4516,40.3082,40.356,145757.0
2023-10-17 13:00:00,42.22,42.27,42.19,42.25,96808.0,40.356,40.4038,40.3273,40.3847,96808.0
2023-10-17 13:05:00,42.24,42.29,42.24,42.29,73160.0,40.3751,40.4229,40.3751,40.4229,73160.0
2023-10-17 13:10:00,42.29,42.32,42.26,42.26,55627.0,40.4229,40.4516,40.3942,40.3942,55627.0
2023-10-17 13:15:00,42.26,42.31,42.25,42.28,86962.0,40.3942,40.442,40.3847,40.4133,86962.0
2023-10-17 13:20:00,42.28,42.3,42.21,42.22,134985.0,40.4133,40.4324,40.3464,40.356,134985.0
2023-10-17 13:25:00,42.21,42.27,42.2,42.24,127625.0,40.3464,40.4038,40.3369,40.3751,127625.0
2023-10-17 13:30:00,42.24,42.25,42.08,42.16,175425.0,40.3751,40.3847,40.2222,40.2986,175425.0
2023-10-17 13:35:00,42.16,42.17,42.03,42.06,114596.0,40.2986,40.3082,40.1744,40.203,114596.0
2023-10-17 13:40:00,42.05,42.16,42.05,42.09,149714.0,40.1935,40.2986,40.1935,40.2317,149714.0
2023-10-17 13:45:00,42.09,42.1,42.01,42.04,83211.0,40.2317,40.2413,40.1552,40.1839,83211.0
2023-10-17 13:50:00,42.04,42.06,41.93,41.97,128835.0,40.1839,40.203,40.0788,40.117,128835.0
2023-10-17 13:55:00,41.96,42.07,41.95,42.05,109726.0,40.1075,40.2126,40.0979,40.1935,109726.0
2023-10-17 14:00:00,42.05,42.09,42.03,42.08,79868.0,40.1935,40.2317,40.1744,40.2222,79868.0
2023-10-17 14:05:00,42.08,42.1,42.05,42.06,77638.0,40.2222,40.2413,40.1935,40.203,77638.0
2023-10-17 14:10:00,42.06,42.08,42.02,42.05,102045.0,40.203,40.2222,40.1648,40.1935,102045.0
2023-10-17 14:15:00,42.04,42.09,42.01,42.02,114449.0,40.1839,40.2317,40.1552,40.1648,114449.0
2023-10-17 14:20:00,42.02,42.08,42.02,42.07,52607.0,40.1648,40.2222,40.1648,40.2126,52607.0
2023-10-17 14:25:00,42.07,42.11,42.04,42.06,90880.0,40.2126,40.2508,40.1839,40.203,90880.0
2023-10-17 14:30:00,42.06,42.06,41.99,42.04,98786.0,40.203,40.203,40.1361,40.1839,98786.0
2023-10-17 14:35:00,42.03,42.08,42.02,42.07,120798.0,40.1744,40.2222,40.1648,40.2126,120798.0
2023-10-17 14:40:00,42.07,42.31,42.07,42.26,253615.0,40.2126,40.442,40.2126,40.3942,253615.0
2023-10-17 14:45:00,42.26,42.26,42.09,42.14,251806.0,40.3942,40.3942,40.2317,40.2795,251806.0
2023-10-17 14:50:00,42.14,42.14,41.87,41.89,124885.0,40.2795,40.2795,40.0214,40.0405,124885.0
2023-10-17 14:55:00,41.88,41.98,41.87,41.92,210963.0,40.031,40.1266,40.0214,40.0692,210963.0
2023-10-17 15:00:00,41.93,41.97,41.9,41.94,125709.0,40.0788,40.117,40.0501,40.0883,125709.0
2023-10-17 15:05:00,41.93,42.06,41.93,42.02,154793.0,40.0788,40.203,40.0788,40.1648,154793.0
2023-10-17 15:10:00,42.02,42.06,41.96,41.98,108704.0,40.1648,40.203,40.1075,40.1266,108704.0
2023-10-17 15:15:00,41.99,42.05,41.97,42.01,114327.0,40.1361,40.1935,40.117,40.1552,114327.0
2023-10-17 15:20:00,42.02,42.04,41.98,42.0,108334.0,40.1648,40.1839,40.1266,40.1457,108334.0
2023-10-17 15:25:00,42.01,42.04,41.99,42.02,106672.0,40.1552,40.1839,40.1361,40.1648,106672.0
2023-10-17 15:30:00,42.02,42.04,41.96,41.97,143911.0,40.1648,40.1839,40.1075,40.117,143911.0
2023-10-17 15:35:00,41.97,41.99,41.93,41.95,119342.0,40.117,40.1361,40.0788,40.0979,119342.0
2023-10-17 15:40:00,41.95,42.02,41.95,41.98,218511.0,40.0979,40.1648,40.0979,40.1266,218511.0
2023-10-17 15:45:00,41.98,41.98,41.86,41.91,194663.0,40.1266,40.1266,40.0119,40.0597,194663.0
2023-10-17 15:50:00,41.9,41.93,41.87,41.91,308062.0,40.0501,40.0788,40.0214,40.0597,308062.0
2023-10-17 15:55:00,41.91,42.0,41.86,41.98,638644.0,40.0597,40.1457,40.0119,40.1266,638644.0
2023-10-18 09:30:00,41.7,41.75,41.47,41.72,357480.0,39.8589,39.9067,39.6391,39.8781,357480.0
2023-10-18 09:35:00,41.71,41.86,41.64,41.83,174266.0,39.8685,40.0119,39.8016,39.9832,174266.0
2023-10-18 09:40:00,41.84,41.94,41.76,41.82,171169.0,39.9928,40.0883,39.9163,39.9736,171169.0
2023-10-18 09:45:00,41.81,41.84,41.68,41.81,185272.0,39.9641,39.9928,39.8398,39.9641,185272.0
2023-10-18 09:50:00,41.81,41.82,41.58,41.65,199780.0,39.9641,39.9736,39.7442,39.8111,199780.0
2023-10-18 09:55:00,41.65,41.75,41.56,41.69,199977.0,39.8111,39.9067,39.7251,39.8494,199977.0
2023-10-18 10:00:00,41.69,41.74,41.57,41.71,174867.0,39.8494,39.8972,39.7347,39.8685,174867.0
2023-10-18 10:05:00,41.71,41.85,41.7,41.8,127488.0,39.8685,40.0023,39.8589,39.9545,127488.0
2023-10-18 10:10:00,41.8,41.84,41.72,41.76,178519.0,39.9545,39.9928,39.8781,39.9163,178519.0
2023-10-18 10:15:00,41.75,41.92,41.73,41.92,145299.0,39.9067,40.0692,39.8876,40.0692,145299.0
2023-10-18 10:20:00,41.92,41.94,41.87,41.91,116980.0,40.0692,40.0883,40.0214,40.0597,116980.0
2023-10-18 10:25:00,41.91,41.91,41.66,41.67,154348.0,40.0597,40.0597,39.8207,39.8303,154348.0
2023-10-18 10:30:00,41.65,41.81,41.63,41.73,121107.0,39.8111,39.9641,39.792,39.8876,121107.0
2023-10-18 10:35:00,41.73,41.75,41.63,41.63,168553.0,39.8876,39.9067,39.792,39.792,168553.0
2023-10-18 10:40:00,41.63,41.64,41.47,41.57,282300.0,39.792,39.8016,39.6391,39.7347,282300.0
2023-10-18 10:45:00,41.55,41.66,41.5,41.55,260230.0,39.7156,39.8207,39.6678,39.7156,260230.0
2023-10-18 10:50:00,41.54,41.55,41.43,41.5,163127.0,39.706,39.7156,39.6009,39.6678,163127.0
2023-10-18 10:55:00,41.51,41.69,41.5,41.64,232916.0,39.6773,39.8494,39.6678,39.8016,232916.0
2023-10-18 11:00:00,41.64,41.72,41.62,41.7,147700.0,39.8016,39.8781,39.7825,39.8589,147700.0
2023-10-18 11:05:00,41.69,41.71,41.58,41.59,140951.0,39.8494,39.8685,39.7442,39.7538,140951.0
2023-10-18 11:10:00,41.59,41.71,41.53,41.71,217799.0,39.7538,39.8685,39.6964,39.8685,217799.0
2023-10-18 11:15:00,41.7,41.76,41.64,41.71,220173.0,39.8589,39.9163,39.8016,39.8685,220173.0
2023-10-18 11:20:00,41.71,41.71,41.55,41.64,150556.0,39.8685,39.8685,39.7156,39.8016,150556.0
2023-10-18 11:25:00,41.65,41.74,41.63,41.66,64026.0,39.8111,39.8972,39.792,39.8207,64026.0
2023-10-18 11:30:00,41.67,41.69,41.59,41.6,85166.0,39.8303,39.8494,39.7538,39.7634,85166.0
2023-10-18 11:35:00,41.59,41.61,41.52,41.55,119216.0,39.7538,39.7729,39.6869,39.7156,119216.0
2023-10-18 11:40:00,41.55,41.62,41.54,41.61,253399.0,39.7156,39.7825,39.706,39.7729,253399.0
2023-10-18 11:45:00,41.62,41.65,41.44,41.45,111302.0,39.7825,39.8111,39.6104,39.62,111302.0
2023-10-18 11:50:00,41.45,41.5,41.43,41.46,79905.0,39.62,39.6678,39.6009,39.6295,79905.0
2023-10-18 11:55:00,41.46,41.49,41.4,41.41,158774.0,39.6295,39.6582,39.5722,39.5817,158774.0
2023-10-18 12:00:00,41.41,41.53,41.36,41.52,167524.0,39.5817,39.6964,39.5339,39.6869,167524.0
2023-10-18 12:05:00,41.52,41.52,41.39,41.5,152948.0,39.6869,39.6869,39.5626,39.6678,152948.0
2023-10-18 12:10:00,41.49,41.52,41.39,41.41,150033.0,39.6582,39.6869,39.5626,39.5817,150033.0
2023-10-18 12:15:00,41.41,41.5,41.4,41.48,102767.0,39.5817,39.6678,39.5722,39.6486,102767.0
2023-10-18 12:20:00,41.49,41.53,41.41,41.45,85195.0,39.6582,39.6964,39.5817,39.62,85195.0
2023-10-18 12:25:00,41.47,41.57,41.46,41.55,83464.0,39.6391,39.7347,39.6295,39.7156,83464.0
2023-10-18 12:30:00,41.54,41.55,41.49,41.49,72234.0,39.706,39.7156,39.6582,39.6582,72234.0
2023-10-18 12:35:00,41.48,41.5,41.42,41.44,85953.0,39.6486,39.6678,39.5913,39.6104,85953.0
2023-10-18 12:40:00,41.44,41.53,41.44,41.49,61827.0,39.6104,39.6964,39.6104,39.6582,61827.0
2023-10-18 12:45:00,41.49,41.51,41.45,41.47,77062.0,39.6582,39.6773,39.62,39.6391,77062.0
2023-10-18 12:50:00,41.48,41.48,41.43,41.47,68409.0,39.6486,39.6486,39.6009,39.6391,68409.0
2023-10-18 12:55:00,41.47,41.5,41.44,41.46,70106.0,39.6391,39.6678,39.6104,39.6295,70106.0
2023-10-18 13:00:00,41.45,41.55,41.35,41.55,182314.0,39.62,39.7156,39.5244,39.7156,182314.0
2023-10-18 13:05:00,41.55,41.64,41.5,41.64,122855.0,39.7156,39.8016,39.6678,39.8016,122855.0
2023-10-18 13:10:00,41.64,41.69,41.6,41.65,84582.0,39.8016,39.8494,39.7634,39.8111,84582.0
2023-10-18 13:15:00,41.65,41.72,41.63,41.64,143861.0,39.8111,39.8781,39.792,39.8016,143861.0
2023-10-18 13:20:00,41.64,41.68,41.55,41.56,71160.0,39.8016,39.8398,39.7156,39.7251,71160.0
2023-10-18 13:25:00,41.56,41.61,41.51,41.55,136624.0,39.7251,39.7729,39.6773,39.7156,136624.0
2023-10-18 13:30:00,41.55,41.56,41.42,41.44,85535.0,39.7156,39.7251,39.5913,39.6104,85535.0
2023-10-18 13:35:00,41.44,41.5,41.4,41.48,118176.0,39.6104,39.6678,39.5722,39.6486,118176.0
2023-10-18 13:40:00,41.47,41.53,41.46,41.48,136641.0,39.6391,39.6964,39.6295,39.6486,136641.0
2023-10-18 13:45:00,41.48,41.53,41.45,41.52,109695.0,39.6486,39.6964,39.62,39.6869,109695.0
2023-10-18 13:50:00,41.52,41.55,41.48,41.5,107927.0,39.6869,39.7156,39.6486,39.6678,107927.0
2023-10-18 13:55:00,41.49,41.6,41.47,41.58,143810.0,39.6582,39.7634,39.6391,39.7442,143810.0
2023-10-18 14:00:00,41.57,41.6,41.53,41.58,110754.0,39.7347,39.7634,39.6964,39.7442,110754.0
2023-10-18 14:05:00,41.57,41.68,41.56,41.63,128298.0,39.7347,39.8398,39.7251,39.792,128298.0
2023-10-18 14:10:00,41.63,41.64,41.58,41.59,101841.0,39.792,39.8016,39.7442,39.7538,101841.0
2023-10-18 14:15:00,41.59,41.64,41.56,41.61,142770.0,39.7538,39.8016,39.7251,39.7729,142770.0
2023-10-18 14:20:00,41.62,41.65,41.59,41.59,98823.0,39.7825,39.8111,39.7538,39.7538,98823.0
2023-10-18 14:25:00,41.59,41.59,41.48,41.51,124726.0,39.7538,39.7538,39.6486,39.6773,124726.0
2023-10-18 14:30:00,41.51,41.64,41.51,41.62,117258.0,39.6773,39.8016,39.6773,39.7825,117258.0
2023-10-18 14:35:00,41.62,41.62,41.52,41.53,108864.0,39.7825,39.7825,39.6869,39.6964,108864.0
2023-10-18 14:40:00,41.54,41.57,41.48,41.55,111251.0,39.706,39.7347,39.6486,39.7156,111251.0
2023-10-18 14:45:00,41.55,41.6,41.54,41.55,151117.0,39.7156,39.7634,39.706,39.7156,151117.0
2023-10-18 14:50:00,41.55,41.55,41.45,41.48,166803.0,39.7156,39.7156,39.62,39.6486,166803.0
2023-10-18 14:55:00,41.48,41.57,41.47,41.55,137508.0,39.6486,39.7347,39.6391,39.7156,137508.0
2023-10-18 15:00:00,41.54,41.55,41.46,41.48,160817.0,39.706,39.7156,39.6295,39.6486,160817.0
2023-10-18 15:05:00,41.48,41.5,41.45,41.45,114105.0,39.6486,39.6678,39.62,39.62,114105.0
2023-10-18 15:10:00,41.46,41.5,41.45,41.5,158383.0,39.6295,39.6678,39.62,39.6678,158383.0
2023-10-18 15:15:00,41.5,41.56,41.48,41.54,153023.0,39.6678,39.7251,39.6486,39.706,153023.0
2023-10-18 15:20:00,41.54,41.6,41.51,41.59,157822.0,39.706,39.7634,39.6773,39.7538,157822.0
2023-10-18 15:25:00,41.59,41.6,41.48,41.51,172212.0,39.7538,39.7634,39.6486,39.6773,172212.0
2023-10-18 15:30:00,41.51,41.59,41.49,41.55,228067.0,39.6773,39.7538,39.6582,39.7156,228067.0
2023-10-18 15:35:00,41.54,41.59,41.53,41.54,182467.0,39.706,39.7538,39.6964,39.706,182467.0
2023-10-18 15:40:00,41.54,41.61,41.53,41.55,388669.0,39.706,39.7729,39.6964,39.7156,388669.0
2023-10-18 15:45:00,41.55,41.55,41.43,41.53,435283.0,39.7156,39.7156,39.6009,39.6964,435283.0
2023-10-18 15:50:00,41.54,41.6,41.53,41.57,508493.0,39.706,39.7634,39.6964,39.7347,508493.0
2023-10-18 15:55:00,41.56,41.58,41.5,41.54,810377.0,39.7251,39.7442,39.6678,39.706,810377.0
2023-10-19 09:30:00,41.48,41.75,41.46,41.7,262700.0,39.6486,39.9067,39.6295,39.8589,262700.0
2023-10-19 09:35:00,41.72,41.95,41.64,41.94,187007.0,39.8781,40.0979,39.8016,40.0883,187007.0
2023-10-19 09:40:00,41.94,41.96,41.82,41.84,198086.0,40.0883,40.1075,39.9736,39.9928,198086.0
2023-10-19 09:45:00,41.84,41.94,41.82,41.9,168172.0,39.9928,40.0883,39.9736,40.0501,168172.0
2023-10-19 09:50:00,41.89,41.9,41.73,41.8,226511.0,40.0405,40.0501,39.8876,39.9545,226511.0
2023-10-19 09:55:00,41.8,41.84,41.73,41.84,262851.0,39.9545,39.9928,39.8876,39.9928,262851.0
2023-10-19 10:00:00,41.83,41.9,41.74,41.9,173284.0,39.9832,40.0501,39.8972,40.0501,173284.0
2023-10-19 10:05:00,41.89,41.94,41.8,41.91,188313.0,40.0405,40.0883,39.9545,40.0597,188313.0
2023-10-19 10:10:00,41.91,42.06,41.88,42.05,194648.0,40.0597,40.203,40.031,40.1935,194648.0
2023-10-19 10:15:00,42.05,42.05,41.9,41.93,145798.0,40.1935,40.1935,40.0501,40.0788,145798.0
2023-10-19 10:20:00,41.93,42.07,41.92,42.05,140962.0,40.0788,40.2126,40.0692,40.1935,140962.0
2023-10-19 10:25:00,42.05,42.06,41.87,41.88,137956.0,40.1935,40.203,40.0214,40.031,137956.0
2023-10-19 10:30:00,41.89,41.89,41.76,41.83,161760.0,40.0405,40.0405,39.9163,39.9832,161760.0
2023-10-19 10:35:00,41.83,41.89,41.75,41.77,114236.0,39.9832,40.0405,39.9067,39.9258,114236.0
2023-10-19 10:40:00,41.76,41.78,41.69,41.69,161694.0,39.9163,39.9354,39.8494,39.8494,161694.0
2023-10-19 10:45:00,41.69,41.82,41.69,41.82,123037.0,39.8494,39.9736,39.8494,39.9736,123037.0
2023-10-19 10:50:00,41.82,41.89,41.8,41.85,101779.0,39.9736,40.0405,39.9545,40.0023,101779.0
2023-10-19 10:55:00,41.85,41.91,41.82,41.88,110200.0,40.0023,40.0597,39.9736,40.031,110200.0
2023-10-19 11:00:00,41.87,41.92,41.84,41.88,104062.0,40.0214,40.0692,39.9928,40.031,104062.0
2023-10-19 11:05:00,41.88,41.92,41.83,41.87,145036.0,40.031,40.0692,39.9832,40.0214,145036.0
2023-10-19 11:10:00,41.88,41.92,41.85,41.91,106739.0,40.031,40.0692,40.0023,40.0597,106739.0
2023-10-19 11:15:00,41.91,41.92,41.79,41.8,116431.0,40.0597,40.0692,39.945,39.9545,116431.0
2023-10-19 11:20:00,41.8,41.82,41.7,41.77,139517.0,39.9545,39.9736,39.8589,39.9258,139517.0
2023-10-19 11:25:00,41.77,41.85,41.76,41.8,109004.0,39.9258,40.0023,39.9163,39.9545,109004.0
2023-10-19 11:30:00,41.8,41.87,41.77,41.84,107543.0,39.9545,40.0214,39.9258,39.9928,107543.0
2023-10-19 11:35:00,41.84,41.89,41.82,41.84,93251.0,39.9928,40.0405,39.9736,39.9928,93251.0
2023-10-19 11:40:00,41.85,41.89,41.8,41.82,93678.0,40.0023,40.0405,39.9545,39.9736,93678.0
2023-10-19 11:45:00,41.81,41.85,41.77,41.81,89888.0,39.9641,40.0023,39.9258,39.9641,89888.0
2023-10-19 11:50:00,41.81,41.83,41.75,41.8,81271.0,39.9641,39.9832,39.9067,39.9545,81271.0
2023-10-19 11:55:00,41.81,41.81,41.75,41.77,75923.0,39.9641,39.9641,39.9067,39.9258,75923.0
2023-10-19 12:00:00,41.77,42.04,41.68,41.96,243453.0,39.9258,40.1839,39.8398,40.1075,243453.0
2023-10-19 12:05:00,41.96,41.99,41.87,41.92,165202.0,40.1075,40.1361,40.0214,40.0692,165202.0
2023-10-19 12:10:00,41.92,41.97,41.91,41.94,104140.0,40.0692,40.117,40.0597,40.0883,104140.0
2023-10-19 12:15:00,41.94,42.12,41.92,42.09,161678.0,40.0883,40.2604,40.0692,40.2317,161678.0
2023-10-19 12:20:00,42.1,42.22,42.09,42.1,146885.0,40.2413,40.356,40.2317,40.2413,146885.0
2023-10-19 12:25:00,42.09,42.1,41.91,41.94,153898.0,40.2317,40.2413,40.0597,40.0883,153898.0
2023-10-19 12:30:00,41.94,42.01,41.84,41.86,228871.0,40.0883,40.1552,39.9928,40.0119,228871.0
2023-10-19 12:35:00,41.87,41.87,41.79,41.86,180474.0,40.0214,40.0214,39.945,40.0119,180474.0
2023-10-19 12:40:00,41.85,41.91,41.76,41.85,133298.0,40.0023,40.0597,39.9163,40.0023,133298.0
2023-10-19 12:45:00,41.85,41.97,41.85,41.96,152620.0,40.0023,40.117,40.0023,40.1075,152620.0
2023-10-19 12:50:00,41.95,41.98,41.9,41.96,137889.0,40.0979,40.1266,40.0501,40.1075,137889.0
2023-10-19 12:55:00,41.97,42.04,41.9,41.94,103929.0,40.117,40.1839,40.0501,40.0883,103929.0
2023-10-19 13:00:00,41.94,42.06,41.93,41.94,109036.0,40.0883,40.203,40.0788,40.0883,109036.0
2023-10-19 13:05:00,41.95,42.08,41.94,42.05,107930.0,40.0979,40.2222,40.0883,40.1935,107930.0
2023-10-19 13:10:00,42.06,42.06,41.92,41.95,70961.0,40.203,40.203,40.0692,40.0979,70961.0
2023-10-19 13:15:00,41.95,42.01,41.87,41.89,65682.0,40.0979,40.1552,40.0214,40.0405,65682.0
2023-10-19 13:20:00,41.88,41.95,41.85,41.88,109868.0,40.031,40.0979,40.0023,40.031,109868.0
2023-10-19 13:25:00,41.87,41.94,41.84,41.92,76948.0,40.0214,40.0883,39.9928,40.0692,76948.0
2023-10-19 13:30:00,41.93,41.97,41.83,41.85,115872.0,40.0788,40.117,39.9832,40.0023,115872.0
2023-10-19 13:35:00,41.85,41.87,41.73,41.76,122213.0,40.0023,40.0214,39.8876,39.9163,122213.0
2023-10-19 13:40:00,41.77,41.79,41.74,41.77,95438.0,39.9258,39.945,39.8972,39.9258,95438.0
2023-10-19 13:45:00,41.77,41.83,41.77,41.78,133032.0,39.9258,39.9832,39.9258,39.9354,133032.0
2023-10-19 13:50:00,41.78,41.86,41.78,41.84,94820.0,39.9354,40.0119,39.9354,39.9928,94820.0
2023-10-19 13:55:00,41.84,41.9,41.81,41.87,93473.0,39.9928,40.0501,39.9641,40.0214,93473.0
2023-10-19 14:00:00,41.87,41.9,41.83,41.86,102634.0,40.0214,40.0501,39.9832,40.0119,102634.0
2023-10-19 14:05:00,41.86,41.87,41.78,41.8,141871.0,40.0119,40.0214,39.9354,39.9545,141871.0
2023-10-19 14:10:00,41.8,41.84,41.75,41.78,110773.0,39.9545,39.9928,39.9067,39.9354,110773.0
2023-10-19 14:15:00,41.78,41.84,41.75,41.82,101090.0,39.9354,39.9928,39.9067,39.9736,101090.0
2023-10-19 14:20:00,41.83,41.84,41.72,41.75,114581.0,39.9832,39.9928,39.8781,39.9067,114581.0
2023-10-19 14:25:00,41.75,41.79,41.73,41.77,90767.0,39.9067,39.945,39.8876,39.9258,90767.0
2023-10-19 14:30:00,41.77,41.78,41.68,41.73,109455.0,39.9258,39.9354,39.8398,39.8876,109455.0
2023-10-19 14:35:00,41.73,41.74,41.67,41.7,130100.0,39.8876,39.8972,39.8303,39.8589,130100.0
2023-10-19 14:40:00,41.7,41.71,41.57,41.58,133154.0,39.8589,39.8685,39.7347,39.7442,133154.0
2023-10-19 14:45:00,41.57,41.61,41.54,41.55,158539.0,39.7347,39.7729,39.706,39.7156,158539.0
2023-10-19 14:50:00,41.56,41.56,41.48,41.5,131398.0,39.7251,39.7251,39.6486,39.6678,131398.0
2023-10-19 14:55:00,41.5,41.58,41.47,41.51,135031.0,39.6678,39.7442,39.6391,39.6773,135031.0
2023-10-19 15:00:00,41.52,41.55,41.48,41.51,110302.0,39.6869,39.7156,39.6486,39.6773,110302.0
2023-10-19 15:05:00,41.51,41.52,41.42,41.43,118952.0,39.6773,39.6869,39.5913,39.6009,118952.0
2023-10-19 15:10:00,41.43,41.44,41.34,41.34,186341.0,39.6009,39.6104,39.5148,39.5148,186341.0
2023-10-19 15:15:00,41.34,41.43,41.32,41.43,185275.0,39.5148,39.6009,39.4957,39.6009,185275.0
2023-10-19 15:20:00,41.43,41.45,41.37,41.39,156810.0,39.6009,39.62,39.5435,39.5626,156810.0
2023-10-19 15:25:00,41.39,41.4,41.32,41.37,188155.0,39.5626,39.5722,39.4957,39.5435,188155.0
2023-10-19 15:30:00,41.37,41.42,41.35,41.39,197693.0,39.5435,39.5913,39.5244,39.5626,197693.0
2023-10-19 15:35:00,41.39,41.4,41.29,41.29,182438.0,39.5626,39.5722,39.467,39.467,182438.0
2023-10-19 15:40:00,41.3,41.32,41.22,41.23,242652.0,39.4766,39.4957,39.4001,39.4097,242652.0
2023-10-19 15:45:00,41.23,41.28,41.18,41.27,323726.0,39.4097,39.4575,39.3619,39.4479,323726.0
2023-10-19 15:50:00,41.28,41.34,41.2,41.22,409576.0,39.4575,39.5148,39.381,39.4001,409576.0
2023-10-19 15:55:00,41.23,41.23,41.16,41.16,693141.0,39.4097,39.4097,39.3428,39.3428,693141.0
2023-10-20 09:30:00,41.05,41.09,40.75,41.0,1079218.0,39.2376,39.2759,38.9509,39.1898,1079218.0
2023-10-20 09:35:00,41.0,41.04,40.57,40.6,248282.0,39.1898,39.2281,38.7788,38.8075,248282.0
2023-10-20 09:40:00,40.59,40.69,40.43,40.46,222400.0,38.7979,38.8935,38.645,38.6737,222400.0
2023-10-20 09:45:00,40.47,40.68,40.41,40.67,176130.0,38.6832,38.884,38.6259,38.8744,176130.0
2023-10-20 09:50:00,40.67,40.75,40.48,40.51,220945.0,38.8744,38.9509,38.6928,38.7215,220945.0
2023-10-20 09:55:00,40.5,40.57,40.41,40.46,176297.0,38.7119,38.7788,38.6259,38.6737,176297.0
2023-10-20 10:00:00,40.45,40.45,40.31,40.33,145942.0,38.6641,38.6641,38.5303,38.5494,145942.0
2023-10-20 10:05:00,40.34,40.35,40.02,40.06,216875.0,38.559,38.5685,38.2531,38.2913,216875.0
2023-10-20 10:10:00,40.07,40.12,39.98,40.05,226401.0,38.3009,38.3487,38.2149,38.2818,226401.0
2023-10-20 10:15:00,40.05,40.08,39.97,39.98,172925.0,38.2818,38.3105,38.2053,38.2149,172925.0
2023-10-20 10:20:00,39.98,40.17,39.94,40.15,140043.0,38.2149,38.3965,38.1766,38.3774,140043.0
2023-10-20 10:25:00,40.15,40.2,40.12,40.16,125554.0,38.3774,38.4252,38.3487,38.3869,125554.0
2023-10-20 10:30:00,40.17,40.28,40.14,40.27,137735.0,38.3965,38.5016,38.3678,38.4921,137735.0
2023-10-20 10:35:00,40.26,40.37,40.24,40.29,157098.0,38.4825,38.5877,38.4634,38.5112,157098.0
2023-10-20 10:40:00,40.29,40.35,40.24,40.25,124970.0,38.5112,38.5685,38.4634,38.473,124970.0
2023-10-20 10:45:00,40.24,40.45,40.21,40.44,138741.0,38.4634,38.6641,38.4347,38.6546,138741.0
2023-10-20 10:50:00,40.47,40.48,40.33,40.34,148700.0,38.6832,38.6928,38.5494,38.559,148700.0
2023-10-20 10:55:00,40.32,40.38,40.28,40.38,110974.0,38.5399,38.5972,38.5016,38.5972,110974.0
2023-10-20 11:00:00,40.38,40.41,40.29,40.31,168663.0,38.5972,38.6259,38.5112,38.5303,168663.0
2023-10-20 11:05:00,40.31,40.35,40.25,40.3,136035.0,38.5303,38.5685,38.473,38.5207,136035.0
2023-10-20 11:10:00,40.3,40.4,40.3,40.39,89300.0,38.5207,38.6163,38.5207,38.6068,89300.0
2023-10-20 11:15:00,40.4,40.43,40.34,40.39,162723.0,38.6163,38.645,38.559,38.6068,162723.0
2023-10-20 11:20:00,40.4,40.43,40.35,40.37,123285.0,38.6163,38.645,38.5685,38.5877,123285.0
2023-10-20 11:25:00,40.36,40.45,40.34,40.43,115689.0,38.5781,38.6641,38.559,38.645,115689.0
2023-10-20 11:30:00,40.43,40.46,40.35,40.43,178129.0,38.645,38.6737,38.5685,38.645,178129.0
2023-10-20 11:35:00,40.43,40.49,40.4,40.47,132668.0,38.645,38.7024,38.6163,38.6832,132668.0
2023-10-20 11:40:00,40.47,40.5,40.44,40.49,134724.0,38.6832,38.7119,38.6546,38.7024,134724.0
2023-10-20 11:45:00,40.5,40.65,40.49,40.65,142961.0,38.7119,38.8553,38.7024,38.8553,142961.0
2023-10-20 11:50:00,40.64,40.71,40.61,40.63,149840.0,38.8457,38.9126,38.8171,38.8362,149840.0
2023-10-20 11:55:00,40.63,40.67,40.59,40.6,186576.0,38.8362,38.8744,38.7979,38.8075,186576.0
2023-10-20 12:00:00,40.6,40.63,40.52,40.61,100310.0,38.8075,38.8362,38.731,38.8171,100310.0
2023-10-20 12:05:00,40.6,40.6,40.5,40.54,81175.0,38.8075,38.8075,38.7119,38.7502,81175.0
2023-10-20 12:10:00,40.55,40.58,40.49,40.52,89460.0,38.7597,38.7884,38.7024,38.731,89460.0
2023-10-20 12:15:00,40.52,40.58,40.49,40.58,92270.0,38.731,38.7884,38.7024,38.7884,92270.0
2023-10-20 12:20:00,40.58,40.68,40.58,40.65,138716.0,38.7884,38.884,38.7884,38.8553,138716.0
2023-10-20 12:25:00,40.65,40.66,40.46,40.48,122235.0,38.8553,38.8649,38.6737,38.6928,122235.0
2023-10-20 12:30:00,40.48,40.57,40.48,40.51,79706.0,38.6928,38.7788,38.6928,38.7215,79706.0
2023-10-20 12:35:00,40.51,40.62,40.5,40.61,65671.0,38.7215,38.8266,38.7119,38.8171,65671.0
2023-10-20 12:40:00,40.61,40.61,40.52,40.54,77865.0,38.8171,38.8171,38.731,38.7502,77865.0
2023-10-20 12:45:00,40.54,40.67,40.53,40.66,120886.0,38.7502,38.8744,38.7406,38.8649,120886.0
2023-10-20 12:50:00,40.66,40.69,40.61,40.61,71252.0,38.8649,38.8935,38.8171,38.8171,71252.0
2023-10-20 12:55:00,40.61,40.74,40.6,40.72,175142.0,38.8171,38.9413,38.8075,38.9222,175142.0
2023-10-20 13:00:00,40.72,40.72,40.64,40.64,111179.0,38.9222,38.9222,38.8457,38.8457,111179.0
2023-10-20 13:05:00,40.64,40.65,40.57,40.58,106873.0,38.8457,38.8553,38.7788,38.7884,106873.0
2023-10-20 13:10:00,40.58,40.61,40.53,40.54,101562.0,38.7884,38.8171,38.7406,38.7502,101562.0
2023-10-20 13:15:00,40.54,40.68,40.53,40.65,120380.0,38.7502,38.884,38.7406,38.8553,120380.0
2023-10-20 13:20:00,40.65,40.74,40.64,40.69,107565.0,38.8553,38.9413,38.8457,38.8935,107565.0
2023-10-20 13:25:00,40.69,40.7,40.61,40.66,68177.0,38.8935,38.9031,38.8171,38.8649,68177.0
2023-10-20 13:30:00,40.66,40.68,40.61,40.66,96370.0,38.8649,38.884,38.8171,38.8649,96370.0
2023-10-20 13:35:00,40.66,40.68,40.58,40.58,93166.0,38.8649,38.884,38.7884,38.7884,93166.0
2023-10-20 13:40:00,40.58,40.69,40.58,40.66,95303.0,38.7884,38.8935,38.7884,38.8649,95303.0
2023-10-20 13:45:00,40.66,40.67,40.58,40.62,63889.0,38.8649,38.8744,38.7884,38.8266,63889.0
2023-10-20 13:50:00,40.61,40.62,40.5,40.56,104834.0,38.8171,38.8266,38.7119,38.7693,104834.0
2023-10-20 13:55:00,40.57,40.65,40.54,40.65,88089.0,38.7788,38.8553,38.7502,38.8553,88089.0
2023-10-20 14:00:00,40.65,40.66,40.61,40.62,103114.0,38.8553,38.8649,38.8171,38.8266,103114.0
2023-10-20 14:05:00,40.62,40.65,40.55,40.59,106500.0,38.8266,38.8553,38.7597,38.7979,106500.0
2023-10-20 14:10:00,40.59,40.61,40.5,40.54,110702.0,38.7979,38.8171,38.7119,38.7502,110702.0
2023-10-20 14:15:00,40.53,40.53,40.46,40.48,118466.0,38.7406,38.7406,38.6737,38.6928,118466.0
2023-10-20 14:20:00,40.47,40.5,40.43,40.44,84289.0,38.6832,38.7119,38.645,38.6546,84289.0
2023-10-20 14:25:00,40.45,40.47,40.41,40.44,84544.0,38.6641,38.6832,38.6259,38.6546,84544.0
2023-10-20 14:30:00,40.44,40.47,40.38,40.46,93056.0,38.6546,38.6832,38.5972,38.6737,93056.0
2023-10-20 14:35:00,40.47,40.53,40.46,40.48,112998.0,38.6832,38.7406,38.6737,38.6928,112998.0
2023-10-20 14:40:00,40.47,40.49,40.39,40.46,106585.0,38.6832,38.7024,38.6068,38.6737,106585.0
2023-10-20 14:45:00,40.46,40.53,40.44,40.52,180401.0,38.6737,38.7406,38.6546,38.731,180401.0
2023-10-20 14:50:00,40.52,40.53,40.45,40.5,187198.0,38.731,38.7406,38.6641,38.7119,187198.0
2023-10-20 14:55:00,40.5,40.56,40.46,40.47,99631.0,38.7119,38.7693,38.6737,38.6832,99631.0
2023-10-20 15:00:00,40.47,40.5,40.43,40.45,112021.0,38.6832,38.7119,38.645,38.6641,112021.0
2023-10-20 15:05:00,40.45,40.52,40.44,40.46,83389.0,38.6641,38.731,38.6546,38.6737,83389.0
2023-10-20 15:10:00,40.47,40.53,40.46,40.5,128828.0,38.6832,38.7406,38.6737,38.7119,128828.0
2023-10-20 15:15:00,40.5,40.55,40.47,40.55,115900.0,38.7119,38.7597,38.6832,38.7597,115900.0
2023-10-20 15:20:00,40.55,40.56,40.43,40.44,139674.0,38.7597,38.7693,38.645,38.6546,139674.0
2023-10-20 15:25:00,40.44,40.45,40.4,40.45,114661.0,38.6546,38.6641,38.6163,38.6641,114661.0
2023-10-20 15:30:00,40.45,40.46,40.36,40.39,172737.0,38.6641,38.6737,38.5781,38.6068,172737.0
2023-10-20 15:35:00,40.39,40.45,40.38,40.43,225469.0,38.6068,38.6641,38.5972,38.645,225469.0
2023-10-20 15:40:00,40.43,40.43,40.33,40.33,227828.0,38.645,38.645,38.5494,38.5494,227828.0
2023-10-20 15:45:00,40.33,40.35,40.25,40.34,284883.0,38.5494,38.5685,38.473,38.559,284883.0
2023-10-20 15:50:00,40.33,40.35,40.27,40.3,409215.0,38.5494,38.5685,38.4921,38.5207,409215.0
2023-10-20 15:55:00,40.3,40.34,40.23,40.26,709765.0,38.5207,38.559,38.4538,38.4825,709765.0
2023-10-23 09:30:00,40.26,40.37,40.2,40.32,32838.0,38.4825,38.5877,38.4252,38.5399,32838.0
2023-10-23 09:35:00,40.35,40.38,40.07,40.17,285634.0,38.5685,38.5972,38.3009,38.3965,285634.0
2023-10-23 09:40:00,40.14,40.14,39.93,39.98,146622.0,38.3678,38.3678,38.1671,38.2149,146622.0
2023-10-23 09:45:00,39.98,40.17,39.96,40.16,163195.0,38.2149,38.3965,38.1958,38.3869,163195.0
2023-10-23 09:50:00,40.16,40.19,39.95,40.09,181359.0,38.3869,38.4156,38.1862,38.32,181359.0
2023-10-23 09:55:00,40.08,40.14,40.03,40.13,139000.0,38.3105,38.3678,38.2627,38.3583,139000.0
2023-10-23 10:00:00,40.12,40.23,40.1,40.16,95035.0,38.3487,38.4538,38.3296,38.3869,95035.0
2023-10-23 10:05:00,40.17,40.2,40.11,40.17,122249.0,38.3965,38.4252,38.3391,38.3965,122249.0
2023-10-23 10:10:00,40.18,40.27,40.15,40.21,146670.0,38.406,38.4921,38.3774,38.4347,146670.0
2023-10-23 10:15:00,40.21,40.22,40.13,40.19,95851.0,38.4347,38.4443,38.3583,38.4156,95851.0
2023-10-23 10:20:00,40.2,40.21,40.1,40.18,100246.0,38.4252,38.4347,38.3296,38.406,100246.0
2023-10-23 10:25:00,40.18,40.22,40.0,40.01,108746.0,38.406,38.4443,38.234,38.2436,108746.0
2023-10-23 10:30:00,40.0,40.05,39.94,39.95,126775.0,38.234,38.2818,38.1766,38.1862,126775.0
2023-10-23 10:35:00,39.95,40.05,39.94,40.02,177548.0,38.1862,38.2818,38.1766,38.2531,177548.0
2023-10-23 10:40:00,40.02,40.12,40.01,40.09,104688.0,38.2531,38.3487,38.2436,38.32,104688.0
2023-10-23 10:45:00,40.09,40.13,40.06,40.09,85522.0,38.32,38.3583,38.2913,38.32,85522.0
2023-10-23 10:50:00,40.09,40.22,40.08,40.08,106984.0,38.32,38.4443,38.3105,38.3105,106984.0
2023-10-23 10:55:00,40.08,40.09,39.99,40.01,121479.0,38.3105,38.32,38.2244,38.2436,121479.0
2023-10-23 11:00:00,40.01,40.05,39.96,40.04,79326.0,38.2436,38.2818,38.1958,38.2722,79326.0
2023-10-23 11:05:00,40.05,40.14,40.04,40.14,96663.0,38.2818,38.3678,38.2722,38.3678,96663.0
2023-10-23 11:10:00,40.14,40.14,40.05,40.07,97023.0,38.3678,38.3678,38.2818,38.3009,97023.0
2023-10-23 11:15:00,40.07,40.13,40.06,40.08,96634.0,38.3009,38.3583,38.2913,38.3105,96634.0
2023-10-23 11:20:00,40.09,40.13,40.03,40.11,102142.0,38.32,38.3583,38.2627,38.3391,102142.0
2023-10-23 11:25:00,40.12,40.13,40.04,40.05,91961.0,38.3487,38.3583,38.2722,38.2818,91961.0
2023-10-23 11:30:00,40.05,40.17,40.03,40.15,93427.0,38.2818,38.3965,38.2627,38.3774,93427.0
2023-10-23 11:35:00,40.15,40.17,40.11,40.12,87134.0,38.3774,38.3965,38.3391,38.3487,87134.0
2023-10-23 11:40:00,40.13,40.14,40.06,40.08,67774.0,38.3583,38.3678,38.2913,38.3105,67774.0
2023-10-23 11:45:00,40.09,40.15,40.05,40.15,67898.0,38.32,38.3774,38.2818,38.3774,67898.0
2023-10-23 11:50:00,40.15,40.17,40.11,40.12,55356.0,38.3774,38.3965,38.3391,38.3487,55356.0
2023-10-23 11:55:00,40.12,40.25,40.11,40.22,72163.0,38.3487,38.473,38.3391,38.4443,72163.0
2023-10-23 12:00:00,40.21,40.22,40.11,40.15,92074.0,38.4347,38.4443,38.3391,38.3774,92074.0
2023-10-23 12:05:00,40.15,40.21,40.14,40.16,87367.0,38.3774,38.4347,38.3678,38.3869,87367.0
2023-10-23 12:10:00,40.15,40.17,40.08,40.09,60871.0,38.3774,38.3965,38.3105,38.32,60871.0
2023-10-23 12:15:00,40.08,40.09,39.95,39.96,89237.0,38.3105,38.32,38.1862,38.1958,89237.0
2023-10-23 12:20:00,39.95,40.02,39.89,39.96,155441.0,38.1862,38.2531,38.1288,38.1958,155441.0
2023-10-23 12:25:00,39.96,39.99,39.91,39.98,258017.0,38.1958,38.2244,38.148,38.2149,258017.0
2023-10-23 12:30:00,39.98,40.03,39.97,40.0,102992.0,38.2149,38.2627,38.2053,38.234,102992.0
2023-10-23 12:35:00,40.01,40.03,40.0,40.02,69747.0,38.2436,38.2627,38.234,38.2531,69747.0
2023-10-23 12:40:00,40.02,40.04,39.98,39.99,79694.0,38.2531,38.2722,38.2149,38.2244,79694.0
2023-10-23 12:45:00,39.99,40.05,39.99,40.04,152799.0,38.2244,38.2818,38.2244,38.2722,152799.0
2023-10-23 12:50:00,40.05,40.06,40.0,40.05,62709.0,38.2818,38.2913,38.234,38.2818,62709.0
2023-10-23 12:55:00,40.05,40.15,40.04,40.15,94793.0,38.2818,38.3774,38.2722,38.3774,94793.0
2023-10-23 13:00:00,40.15,40.17,40.06,40.09,103484.0,38.3774,38.3965,38.2913,38.32,103484.0
2023-10-23 13:05:00,40.09,40.17,40.08,40.11,86936.0,38.32,38.3965,38.3105,38.3391,86936.0
2023-10-23 13:10:00,40.11,40.11,40.03,40.05,84763.0,38.3391,38.3391,38.2627,38.2818,84763.0
2023-10-23 13:15:00,40.04,40.05,39.96,39.96,67557.0,38.2722,38.2818,38.1958,38.1958,67557.0
2023-10-23 13:20:00,39.96,40.01,39.9,39.96,120033.0,38.1958,38.2436,38.1384,38.1958,120033.0
2023-10-23 13:25:00,39.96,39.97,39.88,39.93,130013.0,38.1958,38.2053,38.1193,38.1671,130013.0
2023-10-23 13:30:00,39.94,40.0,39.9,39.98,124552.0,38.1766,38.234,38.1384,38.2149,124552.0
2023-10-23 13:35:00,39.98,40.01,39.96,39.99,69316.0,38.2149,38.2436,38.1958,38.2244,69316.0
2023-10-23 13:40:00,39.99,40.07,39.94,40.01,103113.0,38.2244,38.3009,38.1766,38.2436,103113.0
2023-10-23 13:45:00,40.01,40.06,39.96,40.05,124307.0,38.2436,38.2913,38.1958,38.2818,124307.0
2023-10-23 13:50:00,40.05,40.05,39.93,39.93,105605.0,38.2818,38.2818,38.1671,38.1671,105605.0
2023-10-23 13:55:00,39.94,39.96,39.9,39.91,135761.0,38.1766,38.1958,38.1384,38.148,135761.0
2023-10-23 14:00:00,39.91,39.92,39.86,39.9,103379.0,38.148,38.1575,38.1002,38.1384,103379.0
2023-10-23 14:05:00,39.91,39.93,39.88,39.91,102785.0,38.148,38.1671,38.1193,38.148,102785.0
2023-10-23 14:10:00,39.91,39.91,39.79,39.8,133330.0,38.148,38.148,38.0333,38.0428,133330.0
2023-10-23 14:15:00,39.8,39.81,39.73,39.73,150656.0,38.0428,38.0524,37.9759,37.9759,150656.0
2023-10-23 14:20:00,39.74,39.81,39.7,39.76,114701.0,37.9855,38.0524,37.9472,38.0046,114701.0
2023-10-23 14:25:00,39.76,39.79,39.72,39.75,80788.0,38.0046,38.0333,37.9664,37.995,80788.0
2023-10-23 14:30:00,39.75,39.8,39.71,39.72,134452.0,37.995,38.0428,37.9568,37.9664,134452.0
2023-10-23 14:35:00,39.72,39.79,39.7,39.75,129812.0,37.9664,38.0333,37.9472,37.995,129812.0
2023-10-23 14:40:00,39.76,39.85,39.73,39.76,106038.0,38.0046,38.0906,37.9759,38.0046,106038.0
2023-10-23 14:45:00,39.77,39.85,39.74,39.82,106261.0,38.0141,38.0906,37.9855,38.0619,106261.0
2023-10-23 14:50:00,39.82,39.84,39.78,39.82,70594.0,38.0619,38.0811,38.0237,38.0619,70594.0
2023-10-23 14:55:00,39.83,39.84,39.79,39.82,118401.0,38.0715,38.0811,38.0333,38.0619,118401.0
2023-10-23 15:00:00,39.83,39.84,39.75,39.79,126081.0,38.0715,38.0811,37.995,38.0333,126081.0
2023-10-23 15:05:00,39.79,39.8,39.69,39.7,101425.0,38.0333,38.0428,37.9377,37.9472,101425.0
2023-10-23 15:10:00,39.7,39.75,39.66,39.69,252964.0,37.9472,37.995,37.909,37.9377,252964.0
2023-10-23 15:15:00,39.7,39.71,39.6,39.61,203107.0,37.9472,37.9568,37.8517,37.8612,203107.0
2023-10-23 15:20:00,39.61,39.62,39.46,39.51,164591.0,37.8612,37.8708,37.7178,37.7656,164591.0
2023-10-23 15:25:00,39.51,39.55,39.44,39.46,188159.0,37.7656,37.8039,37.6987,37.7178,188159.0
2023-10-23 15:30:00,39.46,39.51,39.43,39.51,162876.0,37.7178,37.7656,37.6892,37.7656,162876.0
2023-10-23 15:35:00,39.5,39.51,39.42,39.45,271863.0,37.7561,37.7656,37.6796,37.7083,271863.0
2023-10-23 15:40:00,39.45,39.56,39.43,39.54,276629.0,37.7083,37.8134,37.6892,37.7943,276629.0
2023-10-23 15:45:00,39.53,39.58,39.48,39.54,308617.0,37.7847,37.8325,37.7369,37.7943,308617.0
2023-10-23 15:50:00,39.54,39.57,39.49,39.51,484553.0,37.7943,37.823,37.7465,37.7656,484553.0
2023-10-23 15:55:00,39.51,39.52,39.44,39.48,757322.0,37.7656,37.7752,37.6987,37.7369,757322.0
2023-10-24 09:30:00,39.62,39.75,39.55,39.71,193179.0,37.8708,37.995,37.8039,37.9568,193179.0
2023-10-24 09:35:00,39.71,39.83,39.65,39.7,139935.0,37.9568,38.0715,37.8994,37.9472,139935.0
2023-10-24 09:40:00,39.67,39.69,39.5,39.58,117501.0,37.9186,37.9377,37.7561,37.8325,117501.0
2023-10-24 09:45:00,39.57,39.73,39.48,39.72,127984.0,37.823,37.9759,37.7369,37.9664,127984.0
2023-10-24 09:50:00,39.73,39.76,39.5,39.61,106246.0,37.9759,38.0046,37.7561,37.8612,106246.0
2023-10-24 09:55:00,39.6,39.77,39.58,39.71,98025.0,37.8517,38.0141,37.8325,37.9568,98025.0
2023-10-24 10:00:00,39.7,39.7,39.53,39.61,90059.0,37.9472,37.9472,37.7847,37.8612,90059.0
2023-10-24 10:05:00,39.62,39.71,39.56,39.68,74599.0,37.8708,37.9568,37.8134,37.9281,74599.0
2023-10-24 10:10:00,39.69,39.79,39.67,39.78,71472.0,37.9377,38.0333,37.9186,38.0237,71472.0
2023-10-24 10:15:00,39.79,39.81,39.74,39.8,67723.0,38.0333,38.0524,37.9855,38.0428,67723.0
2023-10-24 10:20:00,39.81,39.83,39.73,39.81,95945.0,38.0524,38.0715,37.9759,38.0524,95945.0
2023-10-24 10:25:00,39.81,39.83,39.75,39.83,68346.0,38.0524,38.0715,37.995,38.0715,68346.0
2023-10-24 10:30:00,39.83,39.83,39.72,39.8,80036.0,38.0715,38.0715,37.9664,38.0428,80036.0
2023-10-24 10:35:00,39.79,39.81,39.72,39.77,70622.0,38.0333,38.0524,37.9664,38.0141,70622.0
2023-10-24 10:40:00,39.77,39.81,39.73,39.74,62476.0,38.0141,38.0524,37.9759,37.9855,62476.0
2023-10-24 10:45:00,39.74,39.8,39.72,39.8,55080.0,37.9855,38.0428,37.9664,38.0428,55080.0
2023-10-24 10:50:00,39.8,39.81,39.73,39.79,62697.0,38.0428,38.0524,37.9759,38.0333,62697.0
2023-10-24 10:55:00,39.79,39.81,39.58,39.59,144809.0,38.0333,38.0524,37.8325,37.8421,144809.0
2023-10-24 11:00:00,39.59,39.6,39.41,39.54,170809.0,37.8421,37.8517,37.67,37.7943,170809.0
2023-10-24 11:05:00,39.54,39.54,39.47,39.47,138353.0,37.7943,37.7943,37.7274,37.7274,138353.0
2023-10-24 11:10:00,39.47,39.51,39.4,39.41,92464.0,37.7274,37.7656,37.6605,37.67,92464.0
2023-10-24 11:15:00,39.41,39.46,39.34,39.42,134400.0,37.67,37.7178,37.6031,37.6796,134400.0
2023-10-24 11:20:00,39.41,39.43,39.31,39.35,109988.0,37.67,37.6892,37.5745,37.6127,109988.0
2023-10-24 11:25:00,39.36,39.44,39.33,39.41,55296.0,37.6222,37.6987,37.5936,37.67,55296.0
2023-10-24 11:30:00,39.41,39.57,39.41,39.53,85679.0,37.67,37.823,37.67,37.7847,85679.0
2023-10-24 11:35:00,39.54,39.55,39.48,39.5,48003.0,37.7943,37.8039,37.7369,37.7561,48003.0
2023-10-24 11:40:00,39.5,39.55,39.48,39.54,56263.0,37.7561,37.8039,37.7369,37.7943,56263.0
2023-10-24 11:45:00,39.54,39.6,39.53,39.53,47167.0,37.7943,37.8517,37.7847,37.7847,47167.0
2023-10-24 11:50:00,39.52,39.57,39.49,39.52,39363.0,37.7752,37.823,37.7465,37.7752,39363.0
2023-10-24 11:55:00,39.52,39.55,39.48,39.5,40701.0,37.7752,37.8039,37.7369,37.7561,40701.0
2023-10-24 12:00:00,39.5,39.57,39.48,39.54,106025.0,37.7561,37.823,37.7369,37.7943,106025.0
2023-10-24 12:05:00,39.53,39.55,39.46,39.49,112384.0,37.7847,37.8039,37.7178,37.7465,112384.0
2023-10-24 12:10:00,39.49,39.52,39.48,39.51,65131.0,37.7465,37.7752,37.7369,37.7656,65131.0
2023-10-24 12:15:00,39.52,39.52,39.42,39.44,79575.0,37.7752,37.7752,37.6796,37.6987,79575.0
2023-10-24 12:20:00,39.44,39.45,39.38,39.39,90647.0,37.6987,37.7083,37.6414,37.6509,90647.0
2023-10-24 12:25:00,39.39,39.41,39.34,39.37,143233.0,37.6509,37.67,37.6031,37.6318,143233.0
2023-10-24 12:30:00,39.37,39.45,39.35,39.43,85850.0,37.6318,37.7083,37.6127,37.6892,85850.0
2023-10-24 12:35:00,39.44,39.46,39.4,39.43,41298.0,37.6987,37.7178,37.6605,37.6892,41298.0
2023-10-24 12:40:00,39.43,39.44,39.39,39.41,45491.0,37.6892,37.6987,37.6509,37.67,45491.0
2023-10-24 12:45:00,39.41,39.44,39.38,39.39,36195.0,37.67,37.6987,37.6414,37.6509,36195.0
2023-10-24 12:50:00,39.39,39.39,39.32,39.33,59372.0,37.6509,37.6509,37.584,37.5936,59372.0
2023-10-24 12:55:00,39.33,39.39,39.32,39.38,25029.0,37.5936,37.6509,37.584,37.6414,25029.0
2023-10-24 13:00:00,39.39,39.49,39.37,39.46,59576.0,37.6509,37.7465,37.6318,37.7178,59576.0
2023-10-24 13:05:00,39.46,39.48,39.43,39.44,53948.0,37.7178,37.7369,37.6892,37.6987,53948.0
2023-10-24 13:10:00,39.43,39.44,39.36,39.41,61245.0,37.6892,37.6987,37.6222,37.67,61245.0
2023-10-24 13:15:00,39.41,39.46,39.4,39.44,113642.0,37.67,37.7178,37.6605,37.6987,113642.0
2023-10-24 13:20:00,39.44,39.48,39.43,39.46,83968.0,37.6987,37.7369,37.6892,37.7178,83968.0
2023-10-24 13:25:00,39.46,39.48,39.39,39.44,178242.0,37.7178,37.7369,37.6509,37.6987,178242.0
2023-10-24 13:30:00,39.43,39.48,39.36,39.38,129160.0,37.6892,37.7369,37.6222,37.6414,129160.0
2023-10-24 13:35:00,39.37,39.39,39.33,39.38,95688.0,37.6318,37.6509,37.5936,37.6414,95688.0
2023-10-24 13:40:00,39.39,39.45,39.38,39.44,54073.0,37.6509,37.7083,37.6414,37.6987,54073.0
2023-10-24 13:45:00,39.44,39.46,39.4,39.45,68577.0,37.6987,37.7178,37.6605,37.7083,68577.0
2023-10-24 13:50:00,39.45,39.46,39.42,39.42,64434.0,37.7083,37.7178,37.6796,37.6796,64434.0
2023-10-24 13:55:00,39.41,39.42,39.33,39.38,53149.0,37.67,37.6796,37.5936,37.6414,53149.0
2023-10-24 14:00:00,39.37,39.4,39.34,39.37,34826.0,37.6318,37.6605,37.6031,37.6318,34826.0
2023-10-24 14:05:00,39.38,39.4,39.36,39.39,135064.0,37.6414,37.6605,37.6222,37.6509,135064.0
2023-10-24 14:10:00,39.39,39.42,39.36,39.4,58547.0,37.6509,37.6796,37.6222,37.6605,58547.0
2023-10-24 14:15:00,39.39,39.44,39.35,39.36,148949.0,37.6509,37.6987,37.6127,37.6222,148949.0
2023-10-24 14:20:00,39.36,39.38,39.32,39.37,43975.0,37.6222,37.6414,37.584,37.6318,43975.0
2023-10-24 14:25:00,39.37,39.39,39.35,39.37,48576.0,37.6318,37.6509,37.6127,37.6318,48576.0
2023-10-24 14:30:00,39.37,39.46,39.36,39.4,138472.0,37.6318,37.7178,37.6222,37.6605,138472.0
2023-10-24 14:35:00,39.41,39.42,39.34,39.36,58628.0,37.67,37.6796,37.6031,37.6222,58628.0
2023-10-24 14:40:00,39.36,39.41,39.36,39.41,56307.0,37.6222,37.67,37.6222,37.67,56307.0
2023-10-24 14:45:00,39.41,39.45,39.39,39.41,59436.0,37.67,37.7083,37.6509,37.67,59436.0
2023-10-24 14:50:00,39.41,39.43,39.4,39.42,77806.0,37.67,37.6892,37.6605,37.6796,77806.0
2023-10-24 14:55:00,39.42,39.43,39.41,39.43,61692.0,37.6796,37.6892,37.67,37.6892,61692.0
2023-10-24 15:00:00,39.43,39.44,39.39,39.41,74730.0,37.6892,37.6987,37.6509,37.67,74730.0
2023-10-24 15:05:00,39.41,39.41,39.34,39.37,97851.0,37.67,37.67,37.6031,37.6318,97851.0
2023-10-24 15:10:00,39.36,39.38,39.33,39.34,106214.0,37.6222,37.6414,37.5936,37.6031,106214.0
2023-10-24 15:15:00,39.34,39.43,39.34,39.4,108781.0,37.6031,37.6892,37.6031,37.6605,108781.0
2023-10-24 15:20:00,39.41,39.41,39.31,39.33,179571.0,37.67,37.67,37.5745,37.5936,179571.0
2023-10-24 15:25:00,39.33,39.34,39.3,39.32,155161.0,37.5936,37.6031,37.5649,37.584,155161.0
2023-10-24 15:30:00,39.32,39.34,39.29,39.32,150393.0,37.584,37.6031,37.5553,37.584,150393.0
2023-10-24 15:35:00,39.31,39.31,39.24,39.25,210513.0,37.5745,37.5745,37.5075,37.5171,210513.0
2023-10-24 15:40:00,39.25,39.35,39.25,39.34,238833.0,37.5171,37.6127,37.5171,37.6031,238833.0
2023-10-24 15:45:00,39.34,39.36,39.31,39.34,253671.0,37.6031,37.6222,37.5745,37.6031,253671.0
2023-10-24 15:50:00,39.34,39.36,39.3,39.34,326292.0,37.6031,37.6222,37.5649,37.6031,326292.0
2023-10-24 15:55:00,39.34,39.35,39.25,39.27,795056.0,37.6031,37.6127,37.5171,37.5362,795056.0
2023-10-25 09:30:00,39.07,39.16,39.02,39.11,35492.0,37.3451,37.4311,37.2973,37.3833,35492.0
2023-10-25 09:35:00,39.14,39.15,38.97,38.99,236076.0,37.412,37.4215,37.2495,37.2686,236076.0
2023-10-25 09:40:00,38.99,39.08,38.93,38.97,126335.0,37.2686,37.3546,37.2112,37.2495,126335.0
2023-10-25 09:45:00,38.96,38.99,38.84,38.93,177569.0,37.2399,37.2686,37.1252,37.2112,177569.0
2023-10-25 09:50:00,38.92,38.97,38.81,38.88,149275.0,37.2017,37.2495,37.0965,37.1634,149275.0
2023-10-25 09:55:00,38.89,38.95,38.8,38.94,132906.0,37.173,37.2303,37.087,37.2208,132906.0
2023-10-25 10:00:00,38.93,38.93,38.81,38.81,111131.0,37.2112,37.2112,37.0965,37.0965,111131.0
2023-10-25 10:05:00,38.8,38.83,38.78,38.82,135640.0,37.087,37.1156,37.0679,37.1061,135640.0
2023-10-25 10:10:00,38.81,38.82,38.71,38.73,71344.0,37.0965,37.1061,37.0009,37.0201,71344.0
2023-10-25 10:15:00,38.73,38.74,38.65,38.71,197127.0,37.0201,37.0296,36.9436,37.0009,197127.0
2023-10-25 10:20:00,38.71,38.74,38.62,38.71,193007.0,37.0009,37.0296,36.9149,37.0009,193007.0
2023-10-25 10:25:00,38.72,38.75,38.66,38.67,137641.0,37.0105,37.0392,36.9532,36.9627,137641.0
2023-10-25 10:30:00,38.66,38.78,38.65,38.72,199937.0,36.9532,37.0679,36.9436,37.0105,199937.0
2023-10-25 10:35:00,38.73,38.76,38.57,38.72,199438.0,37.0201,37.0487,36.8671,37.0105,199438.0
2023-10-25 10:40:00,38.72,38.74,38.67,38.72,106022.0,37.0105,37.0296,36.9627,37.0105,106022.0
2023-10-25 10:45:00,38.72,38.83,38.71,38.83,141091.0,37.0105,37.1156,37.0009,37.1156,141091.0
2023-10-25 10:50:00,38.82,38.82,38.74,38.8,77571.0,37.1061,37.1061,37.0296,37.087,77571.0
2023-10-25 10:55:00,38.79,38.9,38.77,38.83,56155.0,37.0774,37.1826,37.0583,37.1156,56155.0
2023-10-25 11:00:00,38.82,38.95,38.81,38.91,99002.0,37.1061,37.2303,37.0965,37.1921,99002.0
2023-10-25 11:05:00,38.9,38.93,38.88,38.9,126730.0,37.1826,37.2112,37.1634,37.1826,126730.0
2023-10-25 11:10:00,38.9,38.95,38.83,38.94,94477.0,37.1826,37.2303,37.1156,37.2208,94477.0
2023-10-25 11:15:00,38.95,39.0,38.89,38.99,171144.0,37.2303,37.2781,37.173,37.2686,171144.0
2023-10-25 11:20:00,38.98,39.0,38.95,38.97,55574.0,37.259,37.2781,37.2303,37.2495,55574.0
2023-10-25 11:25:00,38.97,39.11,38.95,39.09,119867.0,37.2495,37.3833,37.2303,37.3642,119867.0
2023-10-25 11:30:00,39.09,39.11,38.99,39.02,141366.0,37.3642,37.3833,37.2686,37.2973,141366.0
2023-10-25 11:35:00,39.02,39.13,38.97,39.1,148163.0,37.2973,37.4024,37.2495,37.3737,148163.0
2023-10-25 11:40:00,39.11,39.15,39.02,39.08,115475.0,37.3833,37.4215,37.2973,37.3546,115475.0
2023-10-25 11:45:00,39.08,39.16,39.03,39.08,103370.0,37.3546,37.4311,37.3068,37.3546,103370.0
2023-10-25 11:50:00,39.07,39.09,39.02,39.02,46829.0,37.3451,37.3642,37.2973,37.2973,46829.0
2023-10-25 11:55:00,39.02,39.04,38.96,38.98,45936.0,37.2973,37.3164,37.2399,37.259,45936.0
2023-10-25 12:00:00,38.96,38.96,38.88,38.9,59326.0,37.2399,37.2399,37.1634,37.1826,59326.0
2023-10-25 12:05:00,38.9,38.95,38.87,38.91,66046.0,37.1826,37.2303,37.1539,37.1921,66046.0
2023-10-25 12:10:00,38.91,38.92,38.87,38.89,35465.0,37.1921,37.2017,37.1539,37.173,35465.0
2023-10-25 12:15:00,38.89,38.89,38.84,38.88,62745.0,37.173,37.173,37.1252,37.1634,62745.0
2023-10-25 12:20:00,38.89,38.95,38.87,38.91,73275.0,37.173,37.2303,37.1539,37.1921,73275.0
2023-10-25 12:25:00,38.91,38.93,38.88,38.89,42545.0,37.1921,37.2112,37.1634,37.173,42545.0
2023-10-25 12:30:00,38.88,38.98,38.86,38.91,91525.0,37.1634,37.259,37.1443,37.1921,91525.0
2023-10-25 12:35:00,38.91,38.93,38.86,38.86,46820.0,37.1921,37.2112,37.1443,37.1443,46820.0
2023-10-25 12:40:00,38.87,38.92,38.78,38.92,88194.0,37.1539,37.2017,37.0679,37.2017,88194.0
2023-10-25 12:45:00,38.91,38.93,38.82,38.83,59859.0,37.1921,37.2112,37.1061,37.1156,59859.0
2023-10-25 12:50:00,38.83,38.85,38.8,38.81,30307.0,37.1156,37.1348,37.087,37.0965,30307.0
2023-10-25 12:55:00,38.8,38.81,38.76,38.8,78037.0,37.087,37.0965,37.0487,37.087,78037.0
2023-10-25 13:00:00,38.8,38.83,38.75,38.76,133303.0,37.087,37.1156,37.0392,37.0487,133303.0
2023-10-25 13:05:00,38.77,38.86,38.74,38.84,93726.0,37.0583,37.1443,37.0296,37.1252,93726.0
2023-10-25 13:10:00,38.84,38.88,38.8,38.87,60818.0,37.1252,37.1634,37.087,37.1539,60818.0
2023-10-25 13:15:00,38.87,38.9,38.82,38.88,98350.0,37.1539,37.1826,37.1061,37.1634,98350.0
2023-10-25 13:20:00,38.88,38.9,38.81,38.87,55001.0,37.1634,37.1826,37.0965,37.1539,55001.0
2023-10-25 13:25:00,38.87,38.92,38.84,38.86,43044.0,37.1539,37.2017,37.1252,37.1443,43044.0
2023-10-25 13:30:00,38.85,38.87,38.8,38.85,77684.0,37.1348,37.1539,37.087,37.1348,77684.0
2023-10-25 13:35:00,38.86,38.89,38.8,38.86,48999.0,37.1443,37.173,37.087,37.1443,48999.0
2023-10-25 13:40:00,38.86,38.9,38.84,38.89,68119.0,37.1443,37.1826,37.1252,37.173,68119.0
2023-10-25 13:45:00,38.88,38.89,38.83,38.84,34633.0,37.1634,37.173,37.1156,37.1252,34633.0
2023-10-25 13:50:00,38.84,38.89,38.82,38.89,44986.0,37.1252,37.173,37.1061,37.173,44986.0
2023-10-25 13:55:00,38.89,38.94,38.88,38.94,55616.0,37.173,37.2208,37.1634,37.2208,55616.0
2023-10-25 14:00:00,38.94,38.96,38.9,38.91,49367.0,37.2208,37.2399,37.1826,37.1921,49367.0
2023-10-25 14:05:00,38.91,38.95,38.91,38.91,46835.0,37.1921,37.2303,37.1921,37.1921,46835.0
2023-10-25 14:10:00,38.92,38.95,38.88,38.94,68471.0,37.2017,37.2303,37.1634,37.2208,68471.0
2023-10-25 14:15:00,38.94,38.98,38.91,38.96,48098.0,37.2208,37.259,37.1921,37.2399,48098.0
2023-10-25 14:20:00,38.95,39.01,38.95,38.98,51468.0,37.2303,37.2877,37.2303,37.259,51468.0
2023-10-25 14:25:00,38.99,39.03,38.97,39.0,34112.0,37.2686,37.3068,37.2495,37.2781,34112.0
2023-10-25 14:30:00,39.0,39.04,38.98,39.0,28332.0,37.2781,37.3164,37.259,37.2781,28332.0
2023-10-25 14:35:00,39.01,39.02,38.95,38.98,58970.0,37.2877,37.2973,37.2303,37.259,58970.0
2023-10-25 14:40:00,38.97,38.98,38.94,38.95,35895.0,37.2495,37.259,37.2208,37.2303,35895.0
2023-10-25 14:45:00,38.95,38.99,38.95,38.97,30589.0,37.2303,37.2686,37.2303,37.2495,30589.0
2023-10-25 14:50:00,38.97,39.08,38.96,39.07,54370.0,37.2495,37.3546,37.2399,37.3451,54370.0
2023-10-25 14:55:00,39.07,39.13,39.05,39.06,60294.0,37.3451,37.4024,37.3259,37.3355,60294.0
2023-10-25 15:00:00,39.06,39.07,39.01,39.07,70967.0,37.3355,37.3451,37.2877,37.3451,70967.0
2023-10-25 15:05:00,39.07,39.17,39.06,39.14,106667.0,37.3451,37.4406,37.3355,37.412,106667.0
2023-10-25 15:10:00,39.14,39.19,39.14,39.16,59152.0,37.412,37.4598,37.412,37.4311,59152.0
2023-10-25 15:15:00,39.16,39.19,39.13,39.16,56957.0,37.4311,37.4598,37.4024,37.4311,56957.0
2023-10-25 15:20:00,39.16,39.19,39.15,39.18,48137.0,37.4311,37.4598,37.4215,37.4502,48137.0
2023-10-25 15:25:00,39.18,39.21,39.12,39.16,48798.0,37.4502,37.4789,37.3928,37.4311,48798.0
2023-10-25 15:30:00,39.16,39.17,39.1,39.12,105844.0,37.4311,37.4406,37.3737,37.3928,105844.0
2023-10-25 15:35:00,39.12,39.16,39.11,39.13,60505.0,37.3928,37.4311,37.3833,37.4024,60505.0
2023-10-25 15:40:00,39.13,39.13,39.05,39.06,99321.0,37.4024,37.4024,37.3259,37.3355,99321.0
2023-10-25 15:45:00,39.06,39.07,39.01,39.07,163406.0,37.3355,37.3451,37.2877,37.3451,163406.0
2023-10-25 15:50:00,39.07,39.1,39.04,39.04,281902.0,37.3451,37.3737,37.3164,37.3164,281902.0
2023-10-25 15:55:00,39.05,39.07,39.0,39.05,572764.0,37.3259,37.3451,37.2781,37.3259,572764.0
2023-10-26 09:30:00,39.02,39.32,38.98,39.32,248151.0,37.2973,37.584,37.259,37.584,248151.0
2023-10-26 09:35:00,39.32,39.33,39.09,39.14,83713.0,37.584,37.5936,37.3642,37.412,83713.0
2023-10-26 09:40:00,39.14,39.37,39.1,39.32,159571.0,37.412,37.6318,37.3737,37.584,159571.0
2023-10-26 09:45:00,39.35,39.42,39.24,39.36,107798.0,37.6127,37.6796,37.5075,37.6222,107798.0
2023-10-26 09:50:00,39.39,39.53,39.34,39.52,92560.0,37.6509,37.7847,37.6031,37.7752,92560.0
2023-10-26 09:55:00,39.54,39.55,39.34,39.35,164901.0,37.7943,37.8039,37.6031,37.6127,164901.0
2023-10-26 10:00:00,39.34,39.47,39.29,39.43,163689.0,37.6031,37.7274,37.5553,37.6892,163689.0
2023-10-26 10:05:00,39.43,39.47,39.33,39.41,151022.0,37.6892,37.7274,37.5936,37.67,151022.0
2023-10-26 10:10:00,39.42,39.6,39.41,39.54,127629.0,37.6796,37.8517,37.67,37.7943,127629.0
2023-10-26 10:15:00,39.55,39.59,39.51,39.53,81323.0,37.8039,37.8421,37.7656,37.7847,81323.0
2023-10-26 10:20:00,39.52,39.59,39.46,39.48,80961.0,37.7752,37.8421,37.7178,37.7369,80961.0
2023-10-26 10:25:00,39.48,39.68,39.48,39.61,114574.0,37.7369,37.9281,37.7369,37.8612,114574.0
2023-10-26 10:30:00,39.61,39.64,39.49,39.53,101099.0,37.8612,37.8899,37.7465,37.7847,101099.0
2023-10-26 10:35:00,39.53,39.62,39.52,39.57,104843.0,37.7847,37.8708,37.7752,37.823,104843.0
2023-10-26 10:40:00,39.56,39.67,39.54,39.64,119946.0,37.8134,37.9186,37.7943,37.8899,119946.0
2023-10-26 10:45:00,39.64,39.64,39.52,39.55,58424.0,37.8899,37.8899,37.7752,37.8039,58424.0
2023-10-26 10:50:00,39.55,39.61,39.54,39.56,99864.0,37.8039,37.8612,37.7943,37.8134,99864.0
2023-10-26 10:55:00,39.56,39.68,39.53,39.64,101351.0,37.8134,37.9281,37.7847,37.8899,101351.0
2023-10-26 11:00:00,39.66,39.82,39.65,39.79,418171.0,37.909,38.0619,37.8994,38.0333,418171.0
2023-10-26 11:05:00,39.79,39.82,39.58,39.64,286845.0,38.0333,38.0619,37.8325,37.8899,286845.0
2023-10-26 11:10:00,39.64,39.65,39.52,39.56,138741.0,37.8899,37.8994,37.7752,37.8134,138741.0
2023-10-26 11:15:00,39.55,39.64,39.54,39.63,68331.0,37.8039,37.8899,37.7943,37.8803,68331.0
2023-10-26 11:20:00,39.63,39.64,39.48,39.48,94521.0,37.8803,37.8899,37.7369,37.7369,94521.0
2023-10-26 11:25:00,39.48,39.54,39.43,39.53,127251.0,37.7369,37.7943,37.6892,37.7847,127251.0
2023-10-26 11:30:00,39.52,39.54,39.49,39.52,98194.0,37.7752,37.7943,37.7465,37.7752,98194.0
2023-10-26 11:35:00,39.51,39.65,39.51,39.61,64231.0,37.7656,37.8994,37.7656,37.8612,64231.0
2023-10-26 11:40:00,39.62,39.67,39.57,39.65,141926.0,37.8708,37.9186,37.823,37.8994,141926.0
2023-10-26 11:45:00,39.65,39.72,39.64,39.67,81341.0,37.8994,37.9664,37.8899,37.9186,81341.0
2023-10-26 11:50:00,39.66,39.69,39.64,39.68,34823.0,37.909,37.9377,37.8899,37.9281,34823.0
2023-10-26 11:55:00,39.68,39.71,39.65,39.67,73431.0,37.9281,37.9568,37.8994,37.9186,73431.0
2023-10-26 12:00:00,39.66,39.67,39.62,39.63,73328.0,37.909,37.9186,37.8708,37.8803,73328.0
2023-10-26 12:05:00,39.62,39.62,39.54,39.59,74721.0,37.8708,37.8708,37.7943,37.8421,74721.0
2023-10-26 12:10:00,39.58,39.59,39.5,39.55,86453.0,37.8325,37.8421,37.7561,37.8039,86453.0
2023-10-26 12:15:00,39.54,39.54,39.45,39.48,94795.0,37.7943,37.7943,37.7083,37.7369,94795.0
2023-10-26 12:20:00,39.47,39.55,39.46,39.52,115302.0,37.7274,37.8039,37.7178,37.7752,115302.0
2023-10-26 12:25:00,39.52,39.55,39.45,39.53,134995.0,37.7752,37.8039,37.7083,37.7847,134995.0
2023-10-26 12:30:00,39.52,39.57,39.49,39.55,100496.0,37.7752,37.823,37.7465,37.8039,100496.0
2023-10-26 12:35:00,39.55,39.57,39.45,39.49,80542.0,37.8039,37.823,37.7083,37.7465,80542.0
2023-10-26 12:40:00,39.48,39.55,39.48,39.52,56114.0,37.7369,37.8039,37.7369,37.7752,56114.0
2023-10-26 12:45:00,39.53,39.53,39.46,39.5,73486.0,37.7847,37.7847,37.7178,37.7561,73486.0
2023-10-26 12:50:00,39.5,39.58,39.49,39.55,92421.0,37.7561,37.8325,37.7465,37.8039,92421.0
2023-10-26 12:55:00,39.55,39.59,39.53,39.55,82437.0,37.8039,37.8421,37.7847,37.8039,82437.0
2023-10-26 13:00:00,39.55,39.62,39.49,39.54,168184.0,37.8039,37.8708,37.7465,37.7943,168184.0
2023-10-26 13:05:00,39.52,39.58,39.51,39.55,118439.0,37.7752,37.8325,37.7656,37.8039,118439.0
2023-10-26 13:10:00,39.55,39.56,39.51,39.53,40862.0,37.8039,37.8134,37.7656,37.7847,40862.0
2023-10-26 13:15:00,39.52,39.59,39.52,39.56,41549.0,37.7752,37.8421,37.7752,37.8134,41549.0
2023-10-26 13:20:00,39.56,39.56,39.49,39.5,82539.0,37.8134,37.8134,37.7465,37.7561,82539.0
2023-10-26 13:25:00,39.5,39.54,39.49,39.52,55852.0,37.7561,37.7943,37.7465,37.7752,55852.0
2023-10-26 13:30:00,39.51,39.51,39.42,39.49,104479.0,37.7656,37.7656,37.6796,37.7465,104479.0
2023-10-26 13:35:00,39.49,39.53,39.47,39.48,74727.0,37.7465,37.7847,37.7274,37.7369,74727.0
2023-10-26 13:40:00,39.47,39.53,39.47,39.51,44474.0,37.7274,37.7847,37.7274,37.7656,44474.0
2023-10-26 13:45:00,39.5,39.55,39.48,39.53,77968.0,37.7561,37.8039,37.7369,37.7847,77968.0
2023-10-26 13:50:00,39.53,39.59,39.52,39.59,89114.0,37.7847,37.8421,37.7752,37.8421,89114.0
2023-10-26 13:55:00,39.59,39.67,39.59,39.64,42592.0,37.8421,37.9186,37.8421,37.8899,42592.0
2023-10-26 14:00:00,39.65,39.72,39.64,39.69,68484.0,37.8994,37.9664,37.8899,37.9377,68484.0
2023-10-26 14:05:00,39.69,39.75,39.68,39.7,64310.0,37.9377,37.995,37.9281,37.9472,64310.0
2023-10-26 14:10:00,39.7,39.81,39.69,39.79,115365.0,37.9472,38.0524,37.9377,38.0333,115365.0
2023-10-26 14:15:00,39.79,39.84,39.77,39.79,85424.0,38.0333,38.0811,38.0141,38.0333,85424.0
2023-10-26 14:20:00,39.79,39.82,39.76,39.76,44154.0,38.0333,38.0619,38.0046,38.0046,44154.0
2023-10-26 14:25:00,39.77,39.79,39.73,39.79,52590.0,38.0141,38.0333,37.9759,38.0333,52590.0
2023-10-26 14:30:00,39.78,39.85,39.74,39.79,98046.0,38.0237,38.0906,37.9855,38.0333,98046.0
2023-10-26 14:35:00,39.79,39.84,39.74,39.8,136850.0,38.0333,38.0811,37.9855,38.0428,136850.0
2023-10-26 14:40:00,39.79,39.85,39.75,39.77,99117.0,38.0333,38.0906,37.995,38.0141,99117.0
2023-10-26 14:45:00,39.77,39.82,39.76,39.77,54069.0,38.0141,38.0619,38.0046,38.0141,54069.0
2023-10-26 14:50:00,39.77,39.87,39.77,39.86,70646.0,38.0141,38.1097,38.0141,38.1002,70646.0
2023-10-26 14:55:00,39.86,39.91,39.83,39.9,68387.0,38.1002,38.148,38.0715,38.1384,68387.0
2023-10-26 15:00:00,39.9,39.98,39.89,39.97,193228.0,38.1384,38.2149,38.1288,38.2053,193228.0
2023-10-26 15:05:00,39.96,39.97,39.88,39.91,79517.0,38.1958,38.2053,38.1193,38.148,79517.0
2023-10-26 15:10:00,39.91,39.91,39.84,39.86,67033.0,38.148,38.148,38.0811,38.1002,67033.0
2023-10-26 15:15:00,39.86,39.91,39.81,39.88,126390.0,38.1002,38.148,38.0524,38.1193,126390.0
2023-10-26 15:20:00,39.88,39.89,39.77,39.82,82263.0,38.1193,38.1288,38.0141,38.0619,82263.0
2023-10-26 15:25:00,39.81,39.82,39.76,39.77,71685.0,38.0524,38.0619,38.0046,38.0141,71685.0
2023-10-26 15:30:00,39.76,39.8,39.72,39.77,120956.0,38.0046,38.0428,37.9664,38.0141,120956.0
2023-10-26 15:35:00,39.77,39.77,39.67,39.68,160092.0,38.0141,38.0141,37.9186,37.9281,160092.0
2023-10-26 15:40:00,39.68,39.69,39.61,39.64,124548.0,37.9281,37.9377,37.8612,37.8899,124548.0
2023-10-26 15:45:00,39.65,39.71,39.63,39.66,218047.0,37.8994,37.9568,37.8803,37.909,218047.0
2023-10-26 15:50:00,39.66,39.72,39.65,39.66,236142.0,37.909,37.9664,37.8994,37.909,236142.0
2023-10-26 15:55:00,39.66,39.68,39.61,39.66,854508.0,37.909,37.9281,37.8612,37.909,854508.0
2023-10-27 09:30:00,39.38,39.41,39.17,39.38,336917.0,37.6414,37.67,37.4406,37.6414,336917.0
2023-10-27 09:35:00,39.38,39.4,39.18,39.21,135018.0,37.6414,37.6605,37.4502,37.4789,135018.0
2023-10-27 09:40:00,39.22,39.23,39.02,39.05,120021.0,37.4884,37.498,37.2973,37.3259,120021.0
2023-10-27 09:45:00,39.06,39.21,39.06,39.09,123809.0,37.3355,37.4789,37.3355,37.3642,123809.0
2023-10-27 09:50:00,39.09,39.17,39.08,39.15,98968.0,37.3642,37.4406,37.3546,37.4215,98968.0
2023-10-27 09:55:00,39.15,39.17,39.09,39.16,83941.0,37.4215,37.4406,37.3642,37.4311,83941.0
2023-10-27 10:00:00,39.16,39.16,38.96,39.1,174339.0,37.4311,37.4311,37.2399,37.3737,174339.0
2023-10-27 10:05:00,39.09,39.19,39.08,39.15,124356.0,37.3642,37.4598,37.3546,37.4215,124356.0
2023-10-27 10:10:00,39.16,39.19,39.08,39.18,95154.0,37.4311,37.4598,37.3546,37.4502,95154.0
2023-10-27 10:15:00,39.2,39.22,39.01,39.02,137550.0,37.4693,37.4884,37.2877,37.2973,137550.0
2023-10-27 10:20:00,39.03,39.1,38.96,39.05,189994.0,37.3068,37.3737,37.2399,37.3259,189994.0
2023-10-27 10:25:00,39.05,39.13,39.05,39.08,94101.0,37.3259,37.4024,37.3259,37.3546,94101.0
2023-10-27 10:30:00,39.08,39.11,39.04,39.11,111745.0,37.3546,37.3833,37.3164,37.3833,111745.0
2023-10-27 10:35:00,39.11,39.18,39.06,39.09,79760.0,37.3833,37.4502,37.3355,37.3642,79760.0
2023-10-27 10:40:00,39.09,39.14,38.95,39.03,145226.0,37.3642,37.412,37.2303,37.3068,145226.0
2023-10-27 10:45:00,39.03,39.11,39.01,39.07,101617.0,37.3068,37.3833,37.2877,37.3451,101617.0
2023-10-27 10:50:00,39.08,39.18,39.07,39.17,83923.0,37.3546,37.4502,37.3451,37.4406,83923.0
2023-10-27 10:55:00,39.16,39.18,39.12,39.18,83166.0,37.4311,37.4502,37.3928,37.4502,83166.0
2023-10-27 11:00:00,39.18,39.24,39.11,39.12,121754.0,37.4502,37.5075,37.3833,37.3928,121754.0
2023-10-27 11:05:00,39.12,39.19,39.08,39.18,82631.0,37.3928,37.4598,37.3546,37.4502,82631.0
2023-10-27 11:10:00,39.19,39.28,39.18,39.27,57029.0,37.4598,37.5458,37.4502,37.5362,57029.0
2023-10-27 11:15:00,39.27,39.28,39.13,39.14,67029.0,37.5362,37.5458,37.4024,37.412,67029.0
2023-10-27 11:20:00,39.14,39.2,39.11,39.16,69727.0,37.412,37.4693,37.3833,37.4311,69727.0
2023-10-27 11:25:00,39.16,39.2,39.15,39.16,49009.0,37.4311,37.4693,37.4215,37.4311,49009.0
2023-10-27 11:30:00,39.16,39.17,39.06,39.07,73217.0,37.4311,37.4406,37.3355,37.3451,73217.0
2023-10-27 11:35:00,39.07,39.15,39.06,39.12,54181.0,37.3451,37.4215,37.3355,37.3928,54181.0
2023-10-27 11:40:00,39.13,39.19,39.11,39.12,70201.0,37.4024,37.4598,37.3833,37.3928,70201.0
2023-10-27 11:45:00,39.12,39.13,39.05,39.11,63493.0,37.3928,37.4024,37.3259,37.3833,63493.0
2023-10-27 11:50:00,39.11,39.13,39.07,39.09,98299.0,37.3833,37.4024,37.3451,37.3642,98299.0
2023-10-27 11:55:00,39.09,39.12,39.07,39.08,131232.0,37.3642,37.3928,37.3451,37.3546,131232.0
2023-10-27 12:00:00,39.09,39.09,39.0,39.01,44019.0,37.3642,37.3642,37.2781,37.2877,44019.0
2023-10-27 12:05:00,39.01,39.08,39.01,39.07,35061.0,37.2877,37.3546,37.2877,37.3451,35061.0
2023-10-27 12:10:00,39.06,39.09,39.05,39.08,44518.0,37.3355,37.3642,37.3259,37.3546,44518.0
2023-10-27 12:15:00,39.07,39.11,39.06,39.11,45618.0,37.3451,37.3833,37.3355,37.3833,45618.0
2023-10-27 12:20:00,39.11,39.11,39.03,39.04,61789.0,37.3833,37.3833,37.3068,37.3164,61789.0
2023-10-27 12:25:00,39.04,39.11,39.03,39.09,130525.0,37.3164,37.3833,37.3068,37.3642,130525.0
2023-10-27 12:30:00,39.09,39.15,39.07,39.15,69728.0,37.3642,37.4215,37.3451,37.4215,69728.0
2023-10-27 12:35:00,39.15,39.17,39.11,39.16,96747.0,37.4215,37.4406,37.3833,37.4311,96747.0
2023-10-27 12:40:00,39.16,39.2,39.14,39.16,69011.0,37.4311,37.4693,37.412,37.4311,69011.0
2023-10-27 12:45:00,39.16,39.17,39.1,39.11,54790.0,37.4311,37.4406,37.3737,37.3833,54790.0
2023-10-27 12:50:00,39.12,39.12,39.03,39.06,103623.0,37.3928,37.3928,37.3068,37.3355,103623.0
2023-10-27 12:55:00,39.05,39.05,38.95,38.98,78099.0,37.3259,37.3259,37.2303,37.259,78099.0
2023-10-27 13:00:00,38.98,39.04,38.96,39.02,64816.0,37.259,37.3164,37.2399,37.2973,64816.0
2023-10-27 13:05:00,39.01,39.02,38.89,38.91,133875.0,37.2877,37.2973,37.173,37.1921,133875.0
2023-10-27 13:10:00,38.91,38.98,38.89,38.91,127360.0,37.1921,37.259,37.173,37.1921,127360.0
2023-10-27 13:15:00,38.92,38.93,38.83,38.88,197471.0,37.2017,37.2112,37.1156,37.1634,197471.0
2023-10-27 13:20:00,38.89,38.91,38.85,38.9,57472.0,37.173,37.1921,37.1348,37.1826,57472.0
2023-10-27 13:25:00,38.9,38.96,38.89,38.91,54822.0,37.1826,37.2399,37.173,37.1921,54822.0
2023-10-27 13:30:00,38.91,38.93,38.87,38.93,59777.0,37.1921,37.2112,37.1539,37.2112,59777.0
2023-10-27 13:35:00,38.92,38.93,38.87,38.89,75308.0,37.2017,37.2112,37.1539,37.173,75308.0
2023-10-27 13:40:00,38.88,38.94,38.85,38.9,93405.0,37.1634,37.2208,37.1348,37.1826,93405.0
2023-10-27 13:45:00,38.89,38.91,38.86,38.87,130137.0,37.173,37.1921,37.1443,37.1539,130137.0
2023-10-27 13:50:00,38.88,38.91,38.83,38.85,174715.0,37.1634,37.1921,37.1156,37.1348,174715.0
2023-10-27 13:55:00,38.85,38.91,38.84,38.9,182915.0,37.1348,37.1921,37.1252,37.1826,182915.0
2023-10-27 14:00:00,38.9,38.94,38.88,38.91,118667.0,37.1826,37.2208,37.1634,37.1921,118667.0
2023-10-27 14:05:00,38.91,38.91,38.77,38.77,157687.0,37.1921,37.1921,37.0583,37.0583,157687.0
2023-10-27 14:10:00,38.77,38.85,38.77,38.83,57905.0,37.0583,37.1348,37.0583,37.1156,57905.0
2023-10-27 14:15:00,38.84,38.94,38.83,38.87,88436.0,37.1252,37.2208,37.1156,37.1539,88436.0
2023-10-27 14:20:00,38.87,38.87,38.77,38.81,95434.0,37.1539,37.1539,37.0583,37.0965,95434.0
2023-10-27 14:25:00,38.79,38.81,38.77,38.78,65793.0,37.0774,37.0965,37.0583,37.0679,65793.0
2023-10-27 14:30:00,38.77,38.86,38.76,38.85,93449.0,37.0583,37.1443,37.0487,37.1348,93449.0
2023-10-27 14:35:00,38.84,38.88,38.81,38.84,102997.0,37.1252,37.1634,37.0965,37.1252,102997.0
2023-10-27 14:40:00,38.83,38.88,38.81,38.88,82243.0,37.1156,37.1634,37.0965,37.1634,82243.0
2023-10-27 14:45:00,38.88,38.89,38.78,38.79,57737.0,37.1634,37.173,37.0679,37.0774,57737.0
2023-10-27 14:50:00,38.79,38.8,38.74,38.75,63962.0,37.0774,37.087,37.0296,37.0392,63962.0
2023-10-27 14:55:00,38.75,38.75,38.66,38.68,82639.0,37.0392,37.0392,36.9532,36.9723,82639.0
2023-10-27 15:00:00,38.68,38.71,38.66,38.67,87254.0,36.9723,37.0009,36.9532,36.9627,87254.0
2023-10-27 15:05:00,38.68,38.7,38.63,38.66,76487.0,36.9723,36.9914,36.9245,36.9532,76487.0
2023-10-27 15:10:00,38.66,38.73,38.62,38.71,129702.0,36.9532,37.0201,36.9149,37.0009,129702.0
2023-10-27 15:15:00,38.72,38.72,38.68,38.7,138223.0,37.0105,37.0105,36.9723,36.9914,138223.0
2023-10-27 15:20:00,38.69,38.72,38.67,38.71,86398.0,36.9818,37.0105,36.9627,37.0009,86398.0
2023-10-27 15:25:00,38.71,38.82,38.71,38.8,147847.0,37.0009,37.1061,37.0009,37.087,147847.0
2023-10-27 15:30:00,38.8,38.83,38.74,38.74,83992.0,37.087,37.1156,37.0296,37.0296,83992.0
2023-10-27 15:35:00,38.74,38.77,38.7,38.73,121629.0,37.0296,37.0583,36.9914,37.0201,121629.0
2023-10-27 15:40:00,38.74,38.79,38.72,38.73,131699.0,37.0296,37.0774,37.0105,37.0201,131699.0
2023-10-27 15:45:00,38.73,38.78,38.73,38.77,175539.0,37.0201,37.0679,37.0201,37.0583,175539.0
2023-10-27 15:50:00,38.78,38.81,38.73,38.78,303495.0,37.0679,37.0965,37.0201,37.0679,303495.0
2023-10-27 15:55:00,38.78,38.81,38.75,38.77,895495.0,37.0679,37.0965,37.0392,37.0583,895495.0
2023-10-30 09:30:00,39.1,39.18,38.95,38.97,209574.0,37.3737,37.4502,37.2303,37.2495,209574.0
2023-10-30 09:35:00,38.98,39.06,38.91,39.04,58933.0,37.259,37.3355,37.1921,37.3164,58933.0
2023-10-30 09:40:00,39.04,39.07,38.91,38.94,101181.0,37.3164,37.3451,37.1921,37.2208,101181.0
2023-10-30 09:45:00,38.94,39.06,38.92,39.06,71700.0,37.2208,37.3355,37.2017,37.3355,71700.0
2023-10-30 09:50:00,39.07,39.13,38.99,39.13,93061.0,37.3451,37.4024,37.2686,37.4024,93061.0
2023-10-30 09:55:00,39.14,39.18,39.02,39.06,101765.0,37.412,37.4502,37.2973,37.3355,101765.0
2023-10-30 10:00:00,39.06,39.08,38.94,38.98,128879.0,37.3355,37.3546,37.2208,37.259,128879.0
2023-10-30 10:05:00,38.96,38.97,38.84,38.85,82276.0,37.2399,37.2495,37.1252,37.1348,82276.0
2023-10-30 10:10:00,38.85,38.86,38.7,38.74,97400.0,37.1348,37.1443,36.9914,37.0296,97400.0
2023-10-30 10:15:00,38.74,38.79,38.69,38.78,65680.0,37.0296,37.0774,36.9818,37.0679,65680.0
2023-10-30 10:20:00,38.79,38.85,38.78,38.8,128812.0,37.0774,37.1348,37.0679,37.087,128812.0
2023-10-30 10:25:00,38.79,38.93,38.78,38.91,117709.0,37.0774,37.2112,37.0679,37.1921,117709.0
2023-10-30 10:30:00,38.9,39.06,38.88,39.04,124801.0,37.1826,37.3355,37.1634,37.3164,124801.0
2023-10-30 10:35:00,39.05,39.07,38.97,38.98,79076.0,37.3259,37.3451,37.2495,37.259,79076.0
2023-10-30 10:40:00,38.99,38.99,38.92,38.94,56011.0,37.2686,37.2686,37.2017,37.2208,56011.0
2023-10-30 10:45:00,38.94,39.02,38.91,38.95,75990.0,37.2208,37.2973,37.1921,37.2303,75990.0
2023-10-30 10:50:00,38.96,39.09,38.95,39.04,106778.0,37.2399,37.3642,37.2303,37.3164,106778.0
2023-10-30 10:55:00,39.03,39.03,38.95,39.0,58779.0,37.3068,37.3068,37.2303,37.2781,58779.0
2023-10-30 11:00:00,39.0,39.1,38.99,39.08,33380.0,37.2781,37.3737,37.2686,37.3546,33380.0
2023-10-30 11:05:00,39.07,39.09,39.02,39.05,51185.0,37.3451,37.3642,37.2973,37.3259,51185.0
2023-10-30 11:10:00,39.03,39.16,39.03,39.16,186053.0,37.3068,37.4311,37.3068,37.4311,186053.0
2023-10-30 11:15:00,39.16,39.18,39.06,39.07,73195.0,37.4311,37.4502,37.3355,37.3451,73195.0
2023-10-30 11:20:00,39.06,39.08,39.04,39.07,117213.0,37.3355,37.3546,37.3164,37.3451,117213.0
2023-10-30 11:25:00,39.07,39.16,39.03,39.16,80880.0,37.3451,37.4311,37.3068,37.4311,80880.0
2023-10-30 11:30:00,39.15,39.2,39.12,39.2,113776.0,37.4215,37.4693,37.3928,37.4693,113776.0
2023-10-30 11:35:00,39.2,39.2,39.05,39.05,190188.0,37.4693,37.4693,37.3259,37.3259,190188.0
2023-10-30 11:40:00,39.05,39.06,39.01,39.05,97989.0,37.3259,37.3355,37.2877,37.3259,97989.0
2023-10-30 11:45:00,39.05,39.05,38.96,38.98,65580.0,37.3259,37.3259,37.2399,37.259,65580.0
2023-10-30 11:50:00,38.97,39.0,38.96,38.98,27363.0,37.2495,37.2781,37.2399,37.259,27363.0
2023-10-30 11:55:00,38.98,38.99,38.97,38.99,35562.0,37.259,37.2686,37.2495,37.2686,35562.0
2023-10-30 12:00:00,38.99,39.07,38.97,39.06,54727.0,37.2686,37.3451,37.2495,37.3355,54727.0
2023-10-30 12:05:00,39.07,39.13,39.04,39.09,140467.0,37.3451,37.4024,37.3164,37.3642,140467.0
2023-10-30 12:10:00,39.09,39.21,39.09,39.2,117354.0,37.3642,37.4789,37.3642,37.4693,117354.0
2023-10-30 12:15:00,39.2,39.22,39.13,39.16,107370.0,37.4693,37.4884,37.4024,37.4311,107370.0
2023-10-30 12:20:00,39.16,39.19,39.14,39.16,87606.0,37.4311,37.4598,37.412,37.4311,87606.0
2023-10-30 12:25:00,39.16,39.18,39.13,39.15,61840.0,37.4311,37.4502,37.4024,37.4215,61840.0
2023-10-30 12:30:00,39.15,39.19,39.14,39.19,41696.0,37.4215,37.4598,37.412,37.4598,41696.0
2023-10-30 12:35:00,39.19,39.25,39.16,39.16,71878.0,37.4598,37.5171,37.4311,37.4311,71878.0
2023-10-30 12:40:00,39.17,39.17,39.06,39.08,39284.0,37.4406,37.4406,37.3355,37.3546,39284.0
2023-10-30 12:45:00,39.08,39.09,39.02,39.07,64045.0,37.3546,37.3642,37.2973,37.3451,64045.0
2023-10-30 12:50:00,39.07,39.11,39.06,39.1,60329.0,37.3451,37.3833,37.3355,37.3737,60329.0
2023-10-30 12:55:00,39.1,39.12,39.08,39.12,37526.0,37.3737,37.3928,37.3546,37.3928,37526.0
2023-10-30 13:00:00,39.13,39.19,39.11,39.18,43950.0,37.4024,37.4598,37.3833,37.4502,43950.0
2023-10-30 13:05:00,39.18,39.19,39.13,39.17,38364.0,37.4502,37.4598,37.4024,37.4406,38364.0
2023-10-30 13:10:00,39.17,39.17,39.13,39.17,35735.0,37.4406,37.4406,37.4024,37.4406,35735.0
2023-10-30 13:15:00,39.16,39.2,39.16,39.2,29013.0,37.4311,37.4693,37.4311,37.4693,29013.0
2023-10-30 13:20:00,39.19,39.29,39.18,39.28,105414.0,37.4598,37.5553,37.4502,37.5458,105414.0
2023-10-30 13:25:00,39.28,39.38,39.26,39.37,147081.0,37.5458,37.6414,37.5267,37.6318,147081.0
2023-10-30 13:30:00,39.38,39.41,39.32,39.35,89075.0,37.6414,37.67,37.584,37.6127,89075.0
2023-10-30 13:35:00,39.35,39.36,39.3,39.34,67391.0,37.6127,37.6222,37.5649,37.6031,67391.0
2023-10-30 13:40:00,39.34,39.38,39.31,39.36,69861.0,37.6031,37.6414,37.5745,37.6222,69861.0
2023-10-30 13:45:00,39.36,39.38,39.34,39.36,37816.0,37.6222,37.6414,37.6031,37.6222,37816.0
2023-10-30 13:50:00,39.36,39.41,39.36,39.4,67423.0,37.6222,37.67,37.6222,37.6605,67423.0
2023-10-30 13:55:00,39.39,39.41,39.38,39.41,34599.0,37.6509,37.67,37.6414,37.67,34599.0
2023-10-30 14:00:00,39.41,39.44,39.38,39.44,57412.0,37.67,37.6987,37.6414,37.6987,57412.0
2023-10-30 14:05:00,39.44,39.44,39.39,39.4,71792.0,37.6987,37.6987,37.6509,37.6605,71792.0
2023-10-30 14:10:00,39.4,39.42,39.38,39.39,63736.0,37.6605,37.6796,37.6414,37.6509,63736.0
2023-10-30 14:15:00,39.39,39.39,39.33,39.38,43560.0,37.6509,37.6509,37.5936,37.6414,43560.0
2023-10-30 14:20:00,39.38,39.41,39.35,39.39,41643.0,37.6414,37.67,37.6127,37.6509,41643.0
2023-10-30 14:25:00,39.39,39.42,39.37,39.4,32945.0,37.6509,37.6796,37.6318,37.6605,32945.0
2023-10-30 14:30:00,39.4,39.45,39.39,39.45,97235.0,37.6605,37.7083,37.6509,37.7083,97235.0
2023-10-30 14:35:00,39.45,39.48,39.43,39.45,88598.0,37.7083,37.7369,37.6892,37.7083,88598.0
2023-10-30 14:40:00,39.44,39.46,39.42,39.43,42628.0,37.6987,37.7178,37.6796,37.6892,42628.0
2023-10-30 14:45:00,39.43,39.49,39.42,39.46,75914.0,37.6892,37.7465,37.6796,37.7178,75914.0
2023-10-30 14:50:00,39.46,39.47,39.39,39.41,94606.0,37.7178,37.7274,37.6509,37.67,94606.0
2023-10-30 14:55:00,39.41,39.43,39.39,39.41,65696.0,37.67,37.6892,37.6509,37.67,65696.0
2023-10-30 15:00:00,39.42,39.47,39.41,39.41,105141.0,37.6796,37.7274,37.67,37.67,105141.0
2023-10-30 15:05:00,39.41,39.48,39.4,39.46,75626.0,37.67,37.7369,37.6605,37.7178,75626.0
2023-10-30 15:10:00,39.46,39.5,39.43,39.5,113400.0,37.7178,37.7561,37.6892,37.7561,113400.0
2023-10-30 15:15:00,39.5,39.52,39.47,39.51,70972.0,37.7561,37.7752,37.7274,37.7656,70972.0
2023-10-30 15:20:00,39.5,39.58,39.5,39.57,162526.0,37.7561,37.8325,37.7561,37.823,162526.0
2023-10-30 15:25:00,39.57,39.59,39.51,39.56,226075.0,37.823,37.8421,37.7656,37.8134,226075.0
2023-10-30 15:30:00,39.56,39.58,39.51,39.56,168001.0,37.8134,37.8325,37.7656,37.8134,168001.0
2023-10-30 15:35:00,39.56,39.59,39.54,39.55,146184.0,37.8134,37.8421,37.7943,37.8039,146184.0
2023-10-30 15:40:00,39.56,39.57,39.46,39.53,217178.0,37.8134,37.823,37.7178,37.7847,217178.0
2023-10-30 15:45:00,39.54,39.56,39.51,39.55,200280.0,37.7943,37.8134,37.7656,37.8039,200280.0
2023-10-30 15:50:00,39.55,39.56,39.5,39.53,308951.0,37.8039,37.8134,37.7561,37.7847,308951.0
2023-10-30 15:55:00,39.52,39.54,39.39,39.43,716689.0,37.7752,37.7943,37.6509,37.6892,716689.0
2023-10-31 09:30:00,39.64,39.75,39.63,39.66,200257.0,37.8899,37.995,37.8803,37.909,200257.0
2023-10-31 09:35:00,39.65,39.72,39.61,39.63,141338.0,37.8994,37.9664,37.8612,37.8803,141338.0
2023-10-31 09:40:00,39.63,39.69,39.56,39.56,95511.0,37.8803,37.9377,37.8134,37.8134,95511.0
2023-10-31 09:45:00,39.56,39.6,39.39,39.41,88826.0,37.8134,37.8517,37.6509,37.67,88826.0
2023-10-31 09:50:00,39.41,39.47,39.3,39.42,95166.0,37.67,37.7274,37.5649,37.6796,95166.0
2023-10-31 09:55:00,39.43,39.47,39.39,39.45,66539.0,37.6892,37.7274,37.6509,37.7083,66539.0
2023-10-31 10:00:00,39.44,39.44,39.3,39.31,94149.0,37.6987,37.6987,37.5649,37.5745,94149.0
2023-10-31 10:05:00,39.3,39.34,39.23,39.32,85466.0,37.5649,37.6031,37.498,37.584,85466.0
2023-10-31 10:10:00,39.34,39.48,39.33,39.44,124483.0,37.6031,37.7369,37.5936,37.6987,124483.0
2023-10-31 10:15:00,39.46,39.55,39.46,39.51,120913.0,37.7178,37.8039,37.7178,37.7656,120913.0
2023-10-31 10:20:00,39.52,39.53,39.41,39.43,70565.0,37.7752,37.7847,37.67,37.6892,70565.0
2023-10-31 10:25:00,39.44,39.47,39.41,39.43,50733.0,37.6987,37.7274,37.67,37.6892,50733.0
2023-10-31 10:30:00,39.42,39.5,39.4,39.41,63716.0,37.6796,37.7561,37.6605,37.67,63716.0
2023-10-31 10:35:00,39.41,39.44,39.37,39.41,74596.0,37.67,37.6987,37.6318,37.67,74596.0
2023-10-31 10:40:00,39.41,39.53,39.4,39.52,70982.0,37.67,37.7847,37.6605,37.7752,70982.0
2023-10-31 10:45:00,39.52,39.53,39.45,39.46,100870.0,37.7752,37.7847,37.7083,37.7178,100870.0
2023-10-31 10:50:00,39.46,39.58,39.45,39.56,98813.0,37.7178,37.8325,37.7083,37.8134,98813.0
2023-10-31 10:55:00,39.55,39.57,39.51,39.52,68106.0,37.8039,37.823,37.7656,37.7752,68106.0
2023-10-31 11:00:00,39.52,39.53,39.44,39.45,117738.0,37.7752,37.7847,37.6987,37.7083,117738.0
2023-10-31 11:05:00,39.46,39.47,39.42,39.45,35576.0,37.7178,37.7274,37.6796,37.7083,35576.0
2023-10-31 11:10:00,39.45,39.52,39.43,39.52,48473.0,37.7083,37.7752,37.6892,37.7752,48473.0
2023-10-31 11:15:00,39.52,39.54,39.47,39.52,57958.0,37.7752,37.7943,37.7274,37.7752,57958.0
2023-10-31 11:20:00,39.52,39.58,39.5,39.54,63436.0,37.7752,37.8325,37.7561,37.7943,63436.0
2023-10-31 11:25:00,39.53,39.65,39.52,39.57,81906.0,37.7847,37.8994,37.7752,37.823,81906.0
2023-10-31 11:30:00,39.57,39.6,39.55,39.58,40822.0,37.823,37.8517,37.8039,37.8325,40822.0
2023-10-31 11:35:00,39.59,39.6,39.48,39.5,111809.0,37.8421,37.8517,37.7369,37.7561,111809.0
2023-10-31 11:40:00,39.49,39.49,39.44,39.47,56723.0,37.7465,37.7465,37.6987,37.7274,56723.0
2023-10-31 11:45:00,39.48,39.5,39.45,39.46,67278.0,37.7369,37.7561,37.7083,37.7178,67278.0
2023-10-31 11:50:00,39.47,39.48,39.44,39.44,36486.0,37.7274,37.7369,37.6987,37.6987,36486.0
2023-10-31 11:55:00,39.44,39.49,39.44,39.48,77380.0,37.6987,37.7465,37.6987,37.7369,77380.0
2023-10-31 12:00:00,39.48,39.54,39.45,39.52,94450.0,37.7369,37.7943,37.7083,37.7752,94450.0
2023-10-31 12:05:00,39.52,39.54,39.49,39.52,35023.0,37.7752,37.7943,37.7465,37.7752,35023.0
2023-10-31 12:10:00,39.52,39.53,39.39,39.4,61709.0,37.7752,37.7847,37.6509,37.6605,61709.0
2023-10-31 12:15:00,39.4,39.41,39.31,39.32,94313.0,37.6605,37.67,37.5745,37.584,94313.0
2023-10-31 12:20:00,39.31,39.37,39.29,39.32,125986.0,37.5745,37.6318,37.5553,37.584,125986.0
2023-10-31 12:25:00,39.31,39.4,39.29,39.4,74858.0,37.5745,37.6605,37.5553,37.6605,74858.0
2023-10-31 12:30:00,39.4,39.45,39.38,39.4,65168.0,37.6605,37.7083,37.6414,37.6605,65168.0
2023-10-31 12:35:00,39.39,39.39,39.3,39.38,52073.0,37.6509,37.6509,37.5649,37.6414,52073.0
2023-10-31 12:40:00,39.38,39.46,39.37,39.41,88491.0,37.6414,37.7178,37.6318,37.67,88491.0
2023-10-31 12:45:00,39.42,39.46,39.4,39.45,46822.0,37.6796,37.7178,37.6605,37.7083,46822.0
2023-10-31 12:50:00,39.45,39.47,39.42,39.43,39385.0,37.7083,37.7274,37.6796,37.6892,39385.0
2023-10-31 12:55:00,39.43,39.46,39.42,39.44,31176.0,37.6892,37.7178,37.6796,37.6987,31176.0
2023-10-31 13:00:00,39.44,39.5,39.43,39.5,61272.0,37.6987,37.7561,37.6892,37.7561,61272.0
2023-10-31 13:05:00,39.49,39.53,39.47,39.51,65727.0,37.7465,37.7847,37.7274,37.7656,65727.0
2023-10-31 13:10:00,39.52,39.52,39.43,39.47,79405.0,37.7752,37.7752,37.6892,37.7274,79405.0
2023-10-31 13:15:00,39.48,39.51,39.46,39.49,68986.0,37.7369,37.7656,37.7178,37.7465,68986.0
2023-10-31 13:20:00,39.48,39.53,39.48,39.52,47406.0,37.7369,37.7847,37.7369,37.7752,47406.0
2023-10-31 13:25:00,39.52,39.53,39.46,39.5,54289.0,37.7752,37.7847,37.7178,37.7561,54289.0
2023-10-31 13:30:00,39.51,39.54,39.49,39.52,61120.0,37.7656,37.7943,37.7465,37.7752,61120.0
2023-10-31 13:35:00,39.52,39.53,39.48,39.48,59141.0,37.7752,37.7847,37.7369,37.7369,59141.0
2023-10-31 13:40:00,39.49,39.52,39.48,39.5,76206.0,37.7465,37.7752,37.7369,37.7561,76206.0
2023-10-31 13:45:00,39.5,39.51,39.47,39.48,50405.0,37.7561,37.7656,37.7274,37.7369,50405.0
2023-10-31 13:50:00,39.49,39.5,39.47,39.48,54597.0,37.7465,37.7561,37.7274,37.7369,54597.0
2023-10-31 13:55:00,39.48,39.49,39.44,39.46,72082.0,37.7369,37.7465,37.6987,37.7178,72082.0
2023-10-31 14:00:00,39.45,39.48,39.42,39.44,73481.0,37.7083,37.7369,37.6796,37.6987,73481.0
2023-10-31 14:05:00,39.45,39.47,39.43,39.44,74832.0,37.7083,37.7274,37.6892,37.6987,74832.0
2023-10-31 14:10:00,39.44,39.47,39.43,39.45,49700.0,37.6987,37.7274,37.6892,37.7083,49700.0
2023-10-31 14:15:00,39.45,39.5,39.43,39.46,66186.0,37.7083,37.7561,37.6892,37.7178,66186.0
2023-10-31 14:20:00,39.46,39.51,39.45,39.47,91435.0,37.7178,37.7656,37.7083,37.7274,91435.0
2023-10-31 14:25:00,39.47,39.49,39.46,39.48,32912.0,37.7274,37.7465,37.7178,37.7369,32912.0
2023-10-31 14:30:00,39.48,39.49,39.44,39.46,63997.0,37.7369,37.7465,37.6987,37.7178,63997.0
2023-10-31 14:35:00,39.47,39.48,39.44,39.47,19930.0,37.7274,37.7369,37.6987,37.7274,19930.0
2023-10-31 14:40:00,39.48,39.51,39.45,39.51,62949.0,37.7369,37.7656,37.7083,37.7656,62949.0
2023-10-31 14:45:00,39.51,39.58,39.5,39.55,59728.0,37.7656,37.8325,37.7561,37.8039,59728.0
2023-10-31 14:50:00,39.55,39.58,39.54,39.57,52592.0,37.8039,37.8325,37.7943,37.823,52592.0
2023-10-31 14:55:00,39.58,39.64,39.57,39.64,64678.0,37.8325,37.8899,37.823,37.8899,64678.0
2023-10-31 15:00:00,39.63,39.7,39.63,39.68,63075.0,37.8803,37.9472,37.8803,37.9281,63075.0
2023-10-31 15:05:00,39.67,39.67,39.61,39.66,60818.0,37.9186,37.9186,37.8612,37.909,60818.0
2023-10-31 15:10:00,39.66,39.67,39.62,39.62,105356.0,37.909,37.9186,37.8708,37.8708,105356.0
2023-10-31 15:15:00,39.62,39.66,39.6,39.63,54748.0,37.8708,37.909,37.8517,37.8803,54748.0
2023-10-31 15:20:00,39.64,39.65,39.61,39.64,67383.0,37.8899,37.8994,37.8612,37.8899,67383.0
2023-10-31 15:25:00,39.64,39.68,39.61,39.66,105003.0,37.8899,37.9281,37.8612,37.909,105003.0
2023-10-31 15:30:00,39.66,39.66,39.62,39.63,92387.0,37.909,37.909,37.8708,37.8803,92387.0
2023-10-31 15:35:00,39.64,39.64,39.58,39.58,79918.0,37.8899,37.8899,37.8325,37.8325,79918.0
2023-10-31 15:40:00,39.58,39.6,39.55,39.59,131531.0,37.8325,37.8517,37.8039,37.8421,131531.0
2023-10-31 15:45:00,39.59,39.6,39.54,39.6,155069.0,37.8421,37.8517,37.7943,37.8517,155069.0
2023-10-31 15:50:00,39.6,39.65,39.59,39.63,263089.0,37.8517,37.8994,37.8421,37.8803,263089.0
2023-10-31 15:55:00,39.63,39.79,39.62,39.76,1084555.0,37.8803,38.0333,37.8708,38.0046,1084555.0
2023-11-01 09:30:00,39.96,39.98,39.74,39.79,207128.0,38.1958,38.2149,37.9855,38.0333,207128.0
2023-11-01 09:35:00,39.8,39.86,39.72,39.82,115209.0,38.0428,38.1002,37.9664,38.0619,115209.0
2023-11-01 09:40:00,39.83,39.84,39.7,39.73,111087.0,38.0715,38.0811,37.9472,37.9759,111087.0
2023-11-01 09:45:00,39.73,39.83,39.68,39.82,75207.0,37.9759,38.0715,37.9281,38.0619,75207.0
2023-11-01 09:50:00,39.82,39.86,39.75,39.78,87116.0,38.0619,38.1002,37.995,38.0237,87116.0
2023-11-01 09:55:00,39.77,39.81,39.72,39.77,79064.0,38.0141,38.0524,37.9664,38.0141,79064.0
2023-11-01 10:00:00,39.79,39.87,39.74,39.75,96265.0,38.0333,38.1097,37.9855,37.995,96265.0
2023-11-01 10:05:00,39.75,39.8,39.65,39.79,74335.0,37.995,38.0428,37.8994,38.0333,74335.0
2023-11-01 10:10:00,39.8,39.89,39.76,39.88,100617.0,38.0428,38.1288,38.0046,38.1193,100617.0
2023-11-01 10:15:00,39.9,39.92,39.81,39.89,180036.0,38.1384,38.1575,38.0524,38.1288,180036.0
2023-11-01 10:20:00,39.9,39.98,39.89,39.97,129144.0,38.1384,38.2149,38.1288,38.2053,129144.0
2023-11-01 10:25:00,39.96,39.96,39.85,39.87,97209.0,38.1958,38.1958,38.0906,38.1097,97209.0
2023-11-01 10:30:00,39.86,39.92,39.83,39.92,129282.0,38.1002,38.1575,38.0715,38.1575,129282.0
2023-11-01 10:35:00,39.92,39.97,39.88,39.9,148898.0,38.1575,38.2053,38.1193,38.1384,148898.0
2023-11-01 10:40:00,39.9,39.94,39.87,39.91,133074.0,38.1384,38.1766,38.1097,38.148,133074.0
2023-11-01 10:45:00,39.91,39.96,39.84,39.86,146439.0,38.148,38.1958,38.0811,38.1002,146439.0
2023-11-01 10:50:00,39.84,39.88,39.81,39.83,89433.0,38.0811,38.1193,38.0524,38.0715,89433.0
2023-11-01 10:55:00,39.82,39.87,39.81,39.85,191628.0,38.0619,38.1097,38.0524,38.0906,191628.0
2023-11-01 11:00:00,39.84,39.91,39.83,39.88,131234.0,38.0811,38.148,38.0715,38.1193,131234.0
2023-11-01 11:05:00,39.88,39.88,39.8,39.84,182271.0,38.1193,38.1193,38.0428,38.0811,182271.0
2023-11-01 11:10:00,39.84,39.84,39.7,39.74,167830.0,38.0811,38.0811,37.9472,37.9855,167830.0
2023-11-01 11:15:00,39.73,39.74,39.66,39.69,174207.0,37.9759,37.9855,37.909,37.9377,174207.0
2023-11-01 11:20:00,39.69,39.69,39.64,39.69,158749.0,37.9377,37.9377,37.8899,37.9377,158749.0
2023-11-01 11:25:00,39.69,39.71,39.63,39.67,134587.0,37.9377,37.9568,37.8803,37.9186,134587.0
2023-11-01 11:30:00,39.66,39.79,39.65,39.75,98547.0,37.909,38.0333,37.8994,37.995,98547.0
2023-11-01 11:35:00,39.74,39.82,39.73,39.8,129813.0,37.9855,38.0619,37.9759,38.0428,129813.0
2023-11-01 11:40:00,39.8,39.88,39.78,39.85,97803.0,38.0428,38.1193,38.0237,38.0906,97803.0
2023-11-01 11:45:00,39.86,39.87,39.83,39.86,104433.0,38.1002,38.1097,38.0715,38.1002,104433.0
2023-11-01 11:50:00,39.85,39.86,39.76,39.76,114078.0,38.0906,38.1002,38.0046,38.0046,114078.0
2023-11-01 11:55:00,39.77,39.79,39.71,39.72,275729.0,38.0141,38.0333,37.9568,37.9664,275729.0
2023-11-01 12:00:00,39.71,39.73,39.66,39.69,151655.0,37.9568,37.9759,37.909,37.9377,151655.0
2023-11-01 12:05:00,39.69,39.72,39.63,39.67,98566.0,37.9377,37.9664,37.8803,37.9186,98566.0
2023-11-01 12:10:00,39.66,39.69,39.61,39.62,54539.0,37.909,37.9377,37.8612,37.8708,54539.0
2023-11-01 12:15:00,39.62,39.63,39.55,39.61,70601.0,37.8708,37.8803,37.8039,37.8612,70601.0
2023-11-01 12:20:00,39.6,39.62,39.56,39.59,102239.0,37.8517,37.8708,37.8134,37.8421,102239.0
2023-11-01 12:25:00,39.58,39.58,39.52,39.55,74434.0,37.8325,37.8325,37.7752,37.8039,74434.0
2023-11-01 12:30:00,39.55,39.57,39.53,39.54,50783.0,37.8039,37.823,37.7847,37.7943,50783.0
2023-11-01 12:35:00,39.53,39.53,39.45,39.47,100727.0,37.7847,37.7847,37.7083,37.7274,100727.0
2023-11-01 12:40:00,39.47,39.51,39.44,39.5,78537.0,37.7274,37.7656,37.6987,37.7561,78537.0
2023-11-01 12:45:00,39.5,39.55,39.49,39.5,78185.0,37.7561,37.8039,37.7465,37.7561,78185.0
2023-11-01 12:50:00,39.49,39.52,39.46,39.51,74336.0,37.7465,37.7752,37.7178,37.7656,74336.0
2023-11-01 12:55:00,39.51,39.51,39.44,39.46,67003.0,37.7656,37.7656,37.6987,37.7178,67003.0
2023-11-01 13:00:00,39.45,39.47,39.43,39.46,82767.0,37.7083,37.7274,37.6892,37.7178,82767.0
2023-11-01 13:05:00,39.45,39.47,39.42,39.44,59941.0,37.7083,37.7274,37.6796,37.6987,59941.0
2023-11-01 13:10:00,39.44,39.5,39.44,39.47,79716.0,37.6987,37.7561,37.6987,37.7274,79716.0
2023-11-01 13:15:00,39.47,39.49,39.42,39.43,85245.0,37.7274,37.7465,37.6796,37.6892,85245.0
2023-11-01 13:20:00,39.43,39.44,39.28,39.34,134893.0,37.6892,37.6987,37.5458,37.6031,134893.0
2023-11-01 13:25:00,39.34,39.41,39.3,39.4,96214.0,37.6031,37.67,37.5649,37.6605,96214.0
2023-11-01 13:30:00,39.4,39.41,39.34,39.37,72028.0,37.6605,37.67,37.6031,37.6318,72028.0
2023-11-01 13:35:00,39.37,39.39,39.35,39.38,41625.0,37.6318,37.6509,37.6127,37.6414,41625.0
2023-11-01 13:40:00,39.37,39.48,39.36,39.48,117869.0,37.6318,37.7369,37.6222,37.7369,117869.0
2023-11-01 13:45:00,39.48,39.48,39.41,39.44,79516.0,37.7369,37.7369,37.67,37.6987,79516.0
2023-11-01 13:50:00,39.44,39.53,39.43,39.49,101381.0,37.6987,37.7847,37.6892,37.7465,101381.0
2023-11-01 13:55:00,39.48,39.53,39.46,39.52,49852.0,37.7369,37.7847,37.7178,37.7752,49852.0
2023-11-01 14:00:00,39.52,39.64,39.46,39.61,206841.0,37.7752,37.8899,37.7178,37.8612,206841.0
2023-11-01 14:05:00,39.61,39.65,39.57,39.6,140965.0,37.8612,37.8994,37.823,37.8517,140965.0
2023-11-01 14:10:00,39.59,39.61,39.46,39.48,124611.0,37.8421,37.8612,37.7178,37.7369,124611.0
2023-11-01 14:15:00,39.48,39.5,39.43,39.47,113740.0,37.7369,37.7561,37.6892,37.7274,113740.0
2023-11-01 14:20:00,39.47,39.59,39.46,39.59,115025.0,37.7274,37.8421,37.7178,37.8421,115025.0
2023-11-01 14:25:00,39.58,39.59,39.54,39.55,173778.0,37.8325,37.8421,37.7943,37.8039,173778.0
2023-11-01 14:30:00,39.56,39.7,39.55,39.69,235493.0,37.8134,37.9472,37.8039,37.9377,235493.0
2023-11-01 14:35:00,39.69,39.74,39.6,39.62,358906.0,37.9377,37.9855,37.8517,37.8708,358906.0
2023-11-01 14:40:00,39.62,39.63,39.49,39.57,226053.0,37.8708,37.8803,37.7465,37.823,226053.0
2023-11-01 14:45:00,39.56,39.62,39.46,39.52,194298.0,37.8134,37.8708,37.7178,37.7752,194298.0
2023-11-01 14:50:00,39.51,39.59,39.48,39.51,201913.0,37.7656,37.8421,37.7369,37.7656,201913.0
2023-11-01 14:55:00,39.51,39.67,39.51,39.66,186270.0,37.7656,37.9186,37.7656,37.909,186270.0
2023-11-01 15:00:00,39.66,39.84,39.66,39.78,226502.0,37.909,38.0811,37.909,38.0237,226502.0
2023-11-01 15:05:00,39.79,39.82,39.77,39.8,138116.0,38.0333,38.0619,38.0141,38.0428,138116.0
2023-11-01 15:10:00,39.8,39.86,39.79,39.79,205426.0,38.0428,38.1002,38.0333,38.0333,205426.0
2023-11-01 15:15:00,39.8,39.86,39.79,39.83,170017.0,38.0428,38.1002,38.0333,38.0715,170017.0
2023-11-01 15:20:00,39.83,39.87,39.79,39.86,144777.0,38.0715,38.1097,38.0333,38.1002,144777.0
2023-11-01 15:25:00,39.86,39.87,39.74,39.79,128545.0,38.1002,38.1097,37.9855,38.0333,128545.0
2023-11-01 15:30:00,39.8,39.83,39.74,39.77,190138.0,38.0428,38.0715,37.9855,38.0141,190138.0
2023-11-01 15:35:00,39.77,39.82,39.75,39.79,98577.0,38.0141,38.0619,37.995,38.0333,98577.0
2023-11-01 15:40:00,39.79,39.82,39.75,39.77,157185.0,38.0333,38.0619,37.995,38.0141,157185.0
2023-11-01 15:45:00,39.77,39.78,39.71,39.72,261887.0,38.0141,38.0237,37.9568,37.9664,261887.0
2023-11-01 15:50:00,39.71,39.74,39.67,39.73,414924.0,37.9568,37.9855,37.9186,37.9759,414924.0
2023-11-01 15:55:00,39.73,39.74,39.6,39.62,1363395.0,37.9759,37.9855,37.8517,37.8708,1363395.0
2023-11-02 09:30:00,39.74,39.83,39.62,39.83,169062.0,38.3137,38.4004,38.198,38.4004,169062.0
2023-11-02 09:35:00,39.81,39.82,39.64,39.65,194126.0,38.3811,38.3908,38.2172,38.2269,194126.0
2023-11-02 09:40:00,39.65,39.69,39.39,39.43,193668.0,38.2269,38.2655,37.9762,38.0148,193668.0
2023-11-02 09:45:00,39.44,39.6,39.41,39.57,258101.0,38.0244,38.1787,37.9955,38.1498,258101.0
2023-11-02 09:50:00,39.58,39.68,39.56,39.65,197133.0,38.1594,38.2558,38.1401,38.2269,197133.0
2023-11-02 09:55:00,39.65,39.74,39.62,39.7,118810.0,38.2269,38.3137,38.198,38.2751,118810.0
2023-11-02 10:00:00,39.7,39.72,39.64,39.65,158069.0,38.2751,38.2944,38.2172,38.2269,158069.0
2023-11-02 10:05:00,39.66,39.7,39.61,39.64,157639.0,38.2365,38.2751,38.1883,38.2172,157639.0
2023-11-02 10:10:00,39.64,39.69,39.54,39.59,124173.0,38.2172,38.2655,38.1208,38.169,124173.0
2023-11-02 10:15:00,39.59,39.65,39.59,39.61,93103.0,38.169,38.2269,38.169,38.1883,93103.0
2023-11-02 10:20:00,39.62,39.65,39.57,39.64,90760.0,38.198,38.2269,38.1498,38.2172,90760.0
2023-11-02 10:25:00,39.64,39.76,39.61,39.76,157736.0,38.2172,38.3329,38.1883,38.3329,157736.0
2023-11-02 10:30:00,39.75,39.83,39.75,39.78,170346.0,38.3233,38.4004,38.3233,38.3522,170346.0
2023-11-02 10:35:00,39.77,39.85,39.75,39.79,201538.0,38.3426,38.4197,38.3233,38.3619,201538.0
2023-11-02 10:40:00,39.78,39.84,39.77,39.84,178949.0,38.3522,38.4101,38.3426,38.4101,178949.0
2023-11-02 10:45:00,39.84,39.89,39.8,39.89,198797.0,38.4101,38.4583,38.3715,38.4583,198797.0
2023-11-02 10:50:00,39.89,39.91,39.85,39.88,171495.0,38.4583,38.4776,38.4197,38.4486,171495.0
2023-11-02 10:55:00,39.89,39.9,39.84,39.89,79226.0,38.4583,38.4679,38.4101,38.4583,79226.0
2023-11-02 11:00:00,39.89,39.91,39.83,39.9,97954.0,38.4583,38.4776,38.4004,38.4679,97954.0
2023-11-02 11:05:00,39.91,39.96,39.88,39.92,176692.0,38.4776,38.5258,38.4486,38.4872,176692.0
2023-11-02 11:10:00,39.93,39.94,39.86,39.88,124552.0,38.4968,38.5065,38.4294,38.4486,124552.0
2023-11-02 11:15:00,39.89,39.89,39.79,39.88,146684.0,38.4583,38.4583,38.3619,38.4486,146684.0
2023-11-02 11:20:00,39.89,39.92,39.83,39.91,84558.0,38.4583,38.4872,38.4004,38.4776,84558.0
2023-11-02 11:25:00,39.91,39.94,39.89,39.91,122602.0,38.4776,38.5065,38.4583,38.4776,122602.0
2023-11-02 11:30:00,39.91,40.02,39.89,40.01,145379.0,38.4776,38.5836,38.4583,38.574,145379.0
2023-11-02 11:35:00,40.01,40.02,39.98,39.98,92641.0,38.574,38.5836,38.545,38.545,92641.0
2023-11-02 11:40:00,39.98,40.06,39.98,40.01,85724.0,38.545,38.6222,38.545,38.574,85724.0
2023-11-02 11:45:00,40.01,40.03,39.95,39.99,90859.0,38.574,38.5933,38.5161,38.5547,90859.0
2023-11-02 11:50:00,40.0,40.06,39.99,40.05,86056.0,38.5643,38.6222,38.5547,38.6125,86056.0
2023-11-02 11:55:00,40.05,40.09,40.04,40.07,89638.0,38.6125,38.6511,38.6029,38.6318,89638.0
2023-11-02 12:00:00,40.07,40.07,40.01,40.05,47718.0,38.6318,38.6318,38.574,38.6125,47718.0
2023-11-02 12:05:00,40.05,40.09,40.02,40.06,108108.0,38.6125,38.6511,38.5836,38.6222,108108.0
2023-11-02 12:10:00,40.06,40.11,40.03,40.09,120011.0,38.6222,38.6704,38.5933,38.6511,120011.0
2023-11-02 12:15:00,40.1,40.24,40.09,40.23,133910.0,38.6607,38.7957,38.6511,38.7861,133910.0
2023-11-02 12:20:00,40.23,40.32,40.21,40.27,254561.0,38.7861,38.8728,38.7668,38.8246,254561.0
2023-11-02 12:25:00,40.27,40.27,40.22,40.23,120397.0,38.8246,38.8246,38.7764,38.7861,120397.0
2023-11-02 12:30:00,40.23,40.34,40.22,40.33,128260.0,38.7861,38.8921,38.7764,38.8825,128260.0
2023-11-02 12:35:00,40.33,40.34,40.26,40.26,99812.0,38.8825,38.8921,38.815,38.815,99812.0
2023-11-02 12:40:00,40.26,40.37,40.26,40.33,190062.0,38.815,38.921,38.815,38.8825,190062.0
2023-11-02 12:45:00,40.32,40.37,40.32,40.34,135893.0,38.8728,38.921,38.8728,38.8921,135893.0
2023-11-02 12:50:00,40.34,40.36,40.29,40.31,81026.0,38.8921,38.9114,38.8439,38.8632,81026.0
2023-11-02 12:55:00,40.3,40.32,40.22,40.24,124073.0,38.8536,38.8728,38.7764,38.7957,124073.0
2023-11-02 13:00:00,40.23,40.25,40.19,40.2,116201.0,38.7861,38.8054,38.7475,38.7571,116201.0
2023-11-02 13:05:00,40.2,40.27,40.18,40.26,83179.0,38.7571,38.8246,38.7379,38.815,83179.0
2023-11-02 13:10:00,40.26,40.27,40.24,40.27,86757.0,38.815,38.8246,38.7957,38.8246,86757.0
2023-11-02 13:15:00,40.27,40.29,40.22,40.23,78990.0,38.8246,38.8439,38.7764,38.7861,78990.0
2023-11-02 13:20:00,40.23,40.26,40.21,40.26,178830.0,38.7861,38.815,38.7668,38.815,178830.0
2023-11-02 13:25:00,40.27,40.31,40.26,40.29,109078.0,38.8246,38.8632,38.815,38.8439,109078.0
2023-11-02 13:30:00,40.29,40.35,40.28,40.34,119398.0,38.8439,38.9018,38.8343,38.8921,119398.0
2023-11-02 13:35:00,40.34,40.35,40.31,40.34,58338.0,38.8921,38.9018,38.8632,38.8921,58338.0
2023-11-02 13:40:00,40.34,40.34,40.3,40.3,56620.0,38.8921,38.8921,38.8536,38.8536,56620.0
2023-11-02 13:45:00,40.3,40.33,40.28,40.3,94971.0,38.8536,38.8825,38.8343,38.8536,94971.0
2023-11-02 13:50:00,40.3,40.34,40.3,40.33,36739.0,38.8536,38.8921,38.8536,38.8825,36739.0
2023-11-02 13:55:00,40.33,40.41,40.32,40.37,114484.0,38.8825,38.9596,38.8728,38.921,114484.0
2023-11-02 14:00:00,40.37,40.41,40.35,40.35,148512.0,38.921,38.9596,38.9018,38.9018,148512.0
2023-11-02 14:05:00,40.35,40.36,40.26,40.27,87473.0,38.9018,38.9114,38.815,38.8246,87473.0
2023-11-02 14:10:00,40.26,40.3,40.23,40.25,169901.0,38.815,38.8536,38.7861,38.8054,169901.0
2023-11-02 14:15:00,40.26,40.3,40.25,40.26,156699.0,38.815,38.8536,38.8054,38.815,156699.0
2023-11-02 14:20:00,40.26,40.27,40.21,40.24,123843.0,38.815,38.8246,38.7668,38.7957,123843.0
2023-11-02 14:25:00,40.25,40.27,40.23,40.23,105728.0,38.8054,38.8246,38.7861,38.7861,105728.0
2023-11-02 14:30:00,40.23,40.26,40.19,40.25,98262.0,38.7861,38.815,38.7475,38.8054,98262.0
2023-11-02 14:35:00,40.26,40.32,40.25,40.31,73211.0,38.815,38.8728,38.8054,38.8632,73211.0
2023-11-02 14:40:00,40.3,40.33,40.29,40.33,106300.0,38.8536,38.8825,38.8439,38.8825,106300.0
2023-11-02 14:45:00,40.33,40.39,40.32,40.32,121196.0,38.8825,38.9403,38.8728,38.8728,121196.0
2023-11-02 14:50:00,40.33,40.42,40.32,40.41,157818.0,38.8825,38.9693,38.8728,38.9596,157818.0
2023-11-02 14:55:00,40.41,40.42,40.35,40.39,131237.0,38.9596,38.9693,38.9018,38.9403,131237.0
2023-11-02 15:00:00,40.38,40.44,40.37,40.41,172765.0,38.9307,38.9885,38.921,38.9596,172765.0
2023-11-02 15:05:00,40.41,40.45,40.39,40.43,123597.0,38.9596,38.9982,38.9403,38.9789,123597.0
2023-11-02 15:10:00,40.43,40.44,40.39,40.41,252832.0,38.9789,38.9885,38.9403,38.9596,252832.0
2023-11-02 15:15:00,40.41,40.43,40.37,40.39,203341.0,38.9596,38.9789,38.921,38.9403,203341.0
2023-11-02 15:20:00,40.39,40.4,40.34,40.34,201394.0,38.9403,38.95,38.8921,38.8921,201394.0
2023-11-02 15:25:00,40.34,40.37,40.31,40.34,234931.0,38.8921,38.921,38.8632,38.8921,234931.0
2023-11-02 15:30:00,40.34,40.41,40.34,40.39,142057.0,38.8921,38.9596,38.8921,38.9403,142057.0
2023-11-02 15:35:00,40.4,40.48,40.39,40.48,249553.0,38.95,39.0271,38.9403,39.0271,249553.0
2023-11-02 15:40:00,40.48,40.49,40.42,40.48,324003.0,39.0271,39.0367,38.9693,39.0271,324003.0
2023-11-02 15:45:00,40.48,40.52,40.46,40.48,425223.0,39.0271,39.0657,39.0078,39.0271,425223.0
2023-11-02 15:50:00,40.48,40.53,40.46,40.52,586393.0,39.0271,39.0753,39.0078,39.0657,586393.0
2023-11-02 15:55:00,40.52,40.54,40.44,40.5,1201093.0,39.0657,39.0849,38.9885,39.0464,1201093.0
2023-11-03 09:30:00,41.17,41.61,41.07,41.55,499615.0,39.6923,40.1165,39.5959,40.0587,499615.0
2023-11-03 09:35:00,41.58,41.81,41.57,41.8,207924.0,40.0876,40.3094,40.078,40.2997,207924.0
2023-11-03 09:40:00,41.82,41.86,41.72,41.8,379904.0,40.319,40.3576,40.2226,40.2997,379904.0
2023-11-03 09:45:00,41.81,41.85,41.64,41.72,318342.0,40.3094,40.3479,40.1455,40.2226,318342.0
2023-11-03 09:50:00,41.72,41.79,41.66,41.73,159020.0,40.2226,40.2901,40.1647,40.2322,159020.0
2023-11-03 09:55:00,41.73,41.76,41.67,41.7,160677.0,40.2322,40.2612,40.1744,40.2033,160677.0
2023-11-03 10:00:00,41.7,41.82,41.63,41.72,582568.0,40.2033,40.319,40.1358,40.2226,582568.0
2023-11-03 10:05:00,41.73,41.76,41.59,41.63,175408.0,40.2322,40.2612,40.0973,40.1358,175408.0
2023-11-03 10:10:00,41.63,41.65,41.54,41.56,124016.0,40.1358,40.1551,40.0491,40.0683,124016.0
2023-11-03 10:15:00,41.55,41.67,41.55,41.59,138346.0,40.0587,40.1744,40.0587,40.0973,138346.0
2023-11-03 10:20:00,41.59,41.63,41.53,41.54,151974.0,40.0973,40.1358,40.0394,40.0491,151974.0
2023-11-03 10:25:00,41.54,41.57,41.47,41.52,535856.0,40.0491,40.078,39.9816,40.0298,535856.0
2023-11-03 10:30:00,41.52,41.52,41.42,41.48,332532.0,40.0298,40.0298,39.9334,39.9912,332532.0
2023-11-03 10:35:00,41.49,41.51,41.41,41.5,129215.0,40.0008,40.0201,39.9237,40.0105,129215.0
2023-11-03 10:40:00,41.5,41.5,41.4,41.44,180845.0,40.0105,40.0105,39.9141,39.9526,180845.0
2023-11-03 10:45:00,41.44,41.52,41.41,41.5,211956.0,39.9526,40.0298,39.9237,40.0105,211956.0
2023-11-03 10:50:00,41.51,41.56,41.47,41.5,113364.0,40.0201,40.0683,39.9816,40.0105,113364.0
2023-11-03 10:55:00,41.5,41.64,41.49,41.63,141424.0,40.0105,40.1455,40.0008,40.1358,141424.0
2023-11-03 11:00:00,41.64,41.7,41.61,41.65,154858.0,40.1455,40.2033,40.1165,40.1551,154858.0
2023-11-03 11:05:00,41.65,41.69,41.61,41.69,161196.0,40.1551,40.1937,40.1165,40.1937,161196.0
2023-11-03 11:10:00,41.69,41.69,41.57,41.63,161224.0,40.1937,40.1937,40.078,40.1358,161224.0
2023-11-03 11:15:00,41.62,41.67,41.58,41.64,76567.0,40.1262,40.1744,40.0876,40.1455,76567.0
2023-11-03 11:20:00,41.64,41.7,41.63,41.7,69949.0,40.1455,40.2033,40.1358,40.2033,69949.0
2023-11-03 11:25:00,41.69,41.75,41.65,41.66,100957.0,40.1937,40.2515,40.1551,40.1647,100957.0
2023-11-03 11:30:00,41.67,41.71,41.65,41.7,75393.0,40.1744,40.213,40.1551,40.2033,75393.0
2023-11-03 11:35:00,41.7,41.7,41.63,41.69,75400.0,40.2033,40.2033,40.1358,40.1937,75400.0
2023-11-03 11:40:00,41.69,41.72,41.66,41.71,55462.0,40.1937,40.2226,40.1647,40.213,55462.0
2023-11-03 11:45:00,41.7,41.72,41.62,41.65,57133.0,40.2033,40.2226,40.1262,40.1551,57133.0
2023-11-03 11:50:00,41.65,41.72,41.65,41.72,59982.0,40.1551,40.2226,40.1551,40.2226,59982.0
2023-11-03 11:55:00,41.72,41.74,41.68,41.69,90039.0,40.2226,40.2419,40.184,40.1937,90039.0
2023-11-03 12:00:00,41.69,41.71,41.64,41.65,88496.0,40.1937,40.213,40.1455,40.1551,88496.0
2023-11-03 12:05:00,41.65,41.65,41.61,41.64,78212.0,40.1551,40.1551,40.1165,40.1455,78212.0
2023-11-03 12:10:00,41.64,41.69,41.62,41.64,95255.0,40.1455,40.1937,40.1262,40.1455,95255.0
2023-11-03 12:15:00,41.64,41.65,41.61,41.63,59380.0,40.1455,40.1551,40.1165,40.1358,59380.0
2023-11-03 12:20:00,41.64,41.65,41.59,41.62,72597.0,40.1455,40.1551,40.0973,40.1262,72597.0
2023-11-03 12:25:00,41.62,41.62,41.55,41.55,83786.0,40.1262,40.1262,40.0587,40.0587,83786.0
2023-11-03 12:30:00,41.56,41.6,41.55,41.59,108841.0,40.0683,40.1069,40.0587,40.0973,108841.0
2023-11-03 12:35:00,41.59,41.64,41.59,41.63,129149.0,40.0973,40.1455,40.0973,40.1358,129149.0
2023-11-03 12:40:00,41.62,41.64,41.58,41.59,75189.0,40.1262,40.1455,40.0876,40.0973,75189.0
2023-11-03 12:45:00,41.58,41.62,41.57,41.62,50418.0,40.0876,40.1262,40.078,40.1262,50418.0
2023-11-03 12:50:00,41.62,41.72,41.61,41.72,52898.0,40.1262,40.2226,40.1165,40.2226,52898.0
2023-11-03 12:55:00,41.72,41.79,41.68,41.77,97208.0,40.2226,40.2901,40.184,40.2708,97208.0
2023-11-03 13:00:00,41.78,41.85,41.78,41.82,83635.0,40.2804,40.3479,40.2804,40.319,83635.0
2023-11-03 13:05:00,41.82,41.84,41.79,41.79,76114.0,40.319,40.3383,40.2901,40.2901,76114.0
2023-11-03 13:10:00,41.79,41.81,41.74,41.75,163274.0,40.2901,40.3094,40.2419,40.2515,163274.0
2023-11-03 13:15:00,41.75,41.78,41.74,41.75,127302.0,40.2515,40.2804,40.2419,40.2515,127302.0
2023-11-03 13:20:00,41.75,41.76,41.72,41.75,153234.0,40.2515,40.2612,40.2226,40.2515,153234.0
2023-11-03 13:25:00,41.75,41.75,41.68,41.7,106543.0,40.2515,40.2515,40.184,40.2033,106543.0
2023-11-03 13:30:00,41.71,41.77,41.7,41.77,68464.0,40.213,40.2708,40.2033,40.2708,68464.0
2023-11-03 13:35:00,41.77,41.77,41.71,41.75,76307.0,40.2708,40.2708,40.213,40.2515,76307.0
2023-11-03 13:40:00,41.75,41.75,41.68,41.7,73095.0,40.2515,40.2515,40.184,40.2033,73095.0
2023-11-03 13:45:00,41.69,41.75,41.68,41.73,119276.0,40.1937,40.2515,40.184,40.2322,119276.0
2023-11-03 13:50:00,41.73,41.77,41.72,41.75,134998.0,40.2322,40.2708,40.2226,40.2515,134998.0
2023-11-03 13:55:00,41.76,41.81,41.75,41.8,121372.0,40.2612,40.3094,40.2515,40.2997,121372.0
2023-11-03 14:00:00,41.8,41.83,41.79,41.82,90905.0,40.2997,40.3286,40.2901,40.319,90905.0
2023-11-03 14:05:00,41.82,41.83,41.74,41.8,191242.0,40.319,40.3286,40.2419,40.2997,191242.0
2023-11-03 14:10:00,41.8,41.84,41.78,41.82,107256.0,40.2997,40.3383,40.2804,40.319,107256.0
2023-11-03 14:15:00,41.82,41.82,41.76,41.8,57617.0,40.319,40.319,40.2612,40.2997,57617.0
2023-11-03 14:20:00,41.8,41.81,41.77,41.77,85687.0,40.2997,40.3094,40.2708,40.2708,85687.0
2023-11-03 14:25:00,41.78,41.81,41.77,41.8,61310.0,40.2804,40.3094,40.2708,40.2997,61310.0
2023-11-03 14:30:00,41.8,41.83,41.79,41.8,60615.0,40.2997,40.3286,40.2901,40.2997,60615.0
2023-11-03 14:35:00,41.8,41.81,41.77,41.79,91671.0,40.2997,40.3094,40.2708,40.2901,91671.0
2023-11-03 14:40:00,41.79,41.81,41.77,41.79,74263.0,40.2901,40.3094,40.2708,40.2901,74263.0
2023-11-03 14:45:00,41.79,41.81,41.77,41.8,121491.0,40.2901,40.3094,40.2708,40.2997,121491.0
2023-11-03 14:50:00,41.79,41.84,41.79,41.83,114895.0,40.2901,40.3383,40.2901,40.3286,114895.0
2023-11-03 14:55:00,41.83,41.84,41.79,41.82,76367.0,40.3286,40.3383,40.2901,40.319,76367.0
2023-11-03 15:00:00,41.82,41.84,41.8,41.84,84719.0,40.319,40.3383,40.2997,40.3383,84719.0
2023-11-03 15:05:00,41.84,41.86,41.79,41.8,122157.0,40.3383,40.3576,40.2901,40.2997,122157.0
2023-11-03 15:10:00,41.8,41.83,41.76,41.82,163783.0,40.2997,40.3286,40.2612,40.319,163783.0
2023-11-03 15:15:00,41.82,41.82,41.76,41.77,125788.0,40.319,40.319,40.2612,40.2708,125788.0
2023-11-03 15:20:00,41.77,41.81,41.76,41.8,93844.0,40.2708,40.3094,40.2612,40.2997,93844.0
2023-11-03 15:25:00,41.8,41.8,41.71,41.73,257039.0,40.2997,40.2997,40.213,40.2322,257039.0
2023-11-03 15:30:00,41.73,41.73,41.67,41.68,158625.0,40.2322,40.2322,40.1744,40.184,158625.0
2023-11-03 15:35:00,41.68,41.72,41.66,41.71,180167.0,40.184,40.2226,40.1647,40.213,180167.0
2023-11-03 15:40:00,41.71,41.74,41.65,41.67,223404.0,40.213,40.2419,40.1551,40.1744,223404.0
2023-11-03 15:45:00,41.68,41.72,41.64,41.65,318854.0,40.184,40.2226,40.1455,40.1551,318854.0
2023-11-03 15:50:00,41.65,41.67,41.6,41.62,413799.0,40.1551,40.1744,40.1069,40.1262,413799.0
2023-11-03 15:55:00,41.62,41.62,41.57,41.61,707524.0,40.1262,40.1262,40.078,40.1165,707524.0
2023-11-06 09:30:00,41.79,41.79,41.66,41.77,379395.0,40.2901,40.2901,40.1647,40.2708,379395.0
2023-11-06 09:35:00,41.77,41.77,41.62,41.72,131511.0,40.2708,40.2708,40.1262,40.2226,131511.0
2023-11-06 09:40:00,41.73,41.77,41.66,41.7,226418.0,40.2322,40.2708,40.1647,40.2033,226418.0
2023-11-06 09:45:00,41.71,41.75,41.44,41.56,266222.0,40.213,40.2515,39.9526,40.0683,266222.0
2023-11-06 09:50:00,41.57,41.73,41.57,41.71,119809.0,40.078,40.2322,40.078,40.213,119809.0
2023-11-06 09:55:00,41.71,41.74,41.58,41.59,114987.0,40.213,40.2419,40.0876,40.0973,114987.0
2023-11-06 10:00:00,41.59,41.62,41.52,41.58,158692.0,40.0973,40.1262,40.0298,40.0876,158692.0
2023-11-06 10:05:00,41.57,41.58,41.44,41.47,131991.0,40.078,40.0876,39.9526,39.9816,131991.0
2023-11-06 10:10:00,41.47,41.49,41.38,41.45,153146.0,39.9816,40.0008,39.8948,39.9623,153146.0
2023-11-06 10:15:00,41.45,41.47,41.37,41.38,160526.0,39.9623,39.9816,39.8852,39.8948,160526.0
2023-11-06 10:20:00,41.39,41.45,41.33,41.37,220833.0,39.9044,39.9623,39.8466,39.8852,220833.0
2023-11-06 10:25:00,41.38,41.39,41.29,41.32,74612.0,39.8948,39.9044,39.808,39.837,74612.0
2023-11-06 10:30:00,41.32,41.33,41.27,41.29,94367.0,39.837,39.8466,39.7887,39.808,94367.0
2023-11-06 10:35:00,41.28,41.35,41.27,41.35,70059.0,39.7984,39.8659,39.7887,39.8659,70059.0
2023-11-06 10:40:00,41.35,41.47,41.33,41.36,279343.0,39.8659,39.9816,39.8466,39.8755,279343.0
2023-11-06 10:45:00,41.35,41.37,41.26,41.26,331002.0,39.8659,39.8852,39.7791,39.7791,331002.0
2023-11-06 10:50:00,41.26,41.42,41.26,41.41,88514.0,39.7791,39.9334,39.7791,39.9237,88514.0
2023-11-06 10:55:00,41.41,41.42,41.36,41.37,83713.0,39.9237,39.9334,39.8755,39.8852,83713.0
2023-11-06 11:00:00,41.37,41.49,41.36,41.47,72180.0,39.8852,40.0008,39.8755,39.9816,72180.0
2023-11-06 11:05:00,41.46,41.53,41.46,41.52,63534.0,39.9719,40.0394,39.9719,40.0298,63534.0
2023-11-06 11:10:00,41.52,41.59,41.45,41.45,231243.0,40.0298,40.0973,39.9623,39.9623,231243.0
2023-11-06 11:15:00,41.45,41.51,41.45,41.48,88476.0,39.9623,40.0201,39.9623,39.9912,88476.0
2023-11-06 11:20:00,41.49,41.51,41.42,41.44,66219.0,40.0008,40.0201,39.9334,39.9526,66219.0
2023-11-06 11:25:00,41.43,41.46,41.4,41.41,79276.0,39.943,39.9719,39.9141,39.9237,79276.0
2023-11-06 11:30:00,41.4,41.43,41.36,41.41,104730.0,39.9141,39.943,39.8755,39.9237,104730.0
2023-11-06 11:35:00,41.41,41.44,41.39,41.4,81821.0,39.9237,39.9526,39.9044,39.9141,81821.0
2023-11-06 11:40:00,41.4,41.42,41.3,41.32,86566.0,39.9141,39.9334,39.8177,39.837,86566.0
2023-11-06 11:45:00,41.31,41.32,41.27,41.27,74728.0,39.8273,39.837,39.7887,39.7887,74728.0
2023-11-06 11:50:00,41.27,41.28,41.22,41.27,103419.0,39.7887,39.7984,39.7405,39.7887,103419.0
2023-11-06 11:55:00,41.27,41.35,41.26,41.35,80651.0,39.7887,39.8659,39.7791,39.8659,80651.0
2023-11-06 12:00:00,41.34,41.36,41.3,41.34,84902.0,39.8562,39.8755,39.8177,39.8562,84902.0
2023-11-06 12:05:00,41.34,41.38,41.34,41.34,85884.0,39.8562,39.8948,39.8562,39.8562,85884.0
2023-11-06 12:10:00,41.34,41.36,41.28,41.29,78187.0,39.8562,39.8755,39.7984,39.808,78187.0
2023-11-06 12:15:00,41.28,41.34,41.28,41.34,88034.0,39.7984,39.8562,39.7984,39.8562,88034.0
2023-11-06 12:20:00,41.34,41.34,41.25,41.27,67988.0,39.8562,39.8562,39.7695,39.7887,67988.0
2023-11-06 12:25:00,41.27,41.28,41.2,41.26,67695.0,39.7887,39.7984,39.7213,39.7791,67695.0
2023-11-06 12:30:00,41.25,41.31,41.24,41.31,60321.0,39.7695,39.8273,39.7598,39.8273,60321.0
2023-11-06 12:35:00,41.31,41.34,41.29,41.34,66249.0,39.8273,39.8562,39.808,39.8562,66249.0
2023-11-06 12:40:00,41.34,41.35,41.29,41.32,87029.0,39.8562,39.8659,39.808,39.837,87029.0
2023-11-06 12:45:00,41.32,41.32,41.25,41.26,69199.0,39.837,39.837,39.7695,39.7791,69199.0
2023-11-06 12:50:00,41.26,41.29,41.24,41.27,58858.0,39.7791,39.808,39.7598,39.7887,58858.0
2023-11-06 12:55:00,41.27,41.28,41.2,41.21,54652.0,39.7887,39.7984,39.7213,39.7309,54652.0
2023-11-06 13:00:00,41.21,41.27,41.15,41.27,122447.0,39.7309,39.7887,39.6731,39.7887,122447.0
2023-11-06 13:05:00,41.26,41.28,41.22,41.23,103206.0,39.7791,39.7984,39.7405,39.7502,103206.0
2023-11-06 13:10:00,41.23,41.27,41.22,41.23,130198.0,39.7502,39.7887,39.7405,39.7502,130198.0
2023-11-06 13:15:00,41.23,41.25,41.16,41.2,121745.0,39.7502,39.7695,39.6827,39.7213,121745.0
2023-11-06 13:20:00,41.2,41.33,41.18,41.33,141188.0,39.7213,39.8466,39.702,39.8466,141188.0
2023-11-06 13:25:00,41.33,41.33,41.29,41.3,60944.0,39.8466,39.8466,39.808,39.8177,60944.0
2023-11-06 13:30:00,41.3,41.3,41.25,41.27,65125.0,39.8177,39.8177,39.7695,39.7887,65125.0
2023-11-06 13:35:00,41.27,41.31,41.27,41.3,51333.0,39.7887,39.8273,39.7887,39.8177,51333.0
2023-11-06 13:40:00,41.3,41.3,41.25,41.27,93367.0,39.8177,39.8177,39.7695,39.7887,93367.0
2023-11-06 13:45:00,41.27,41.27,41.23,41.25,75920.0,39.7887,39.7887,39.7502,39.7695,75920.0
2023-11-06 13:50:00,41.25,41.25,41.2,41.22,81353.0,39.7695,39.7695,39.7213,39.7405,81353.0
2023-11-06 13:55:00,41.22,41.22,41.17,41.2,79160.0,39.7405,39.7405,39.6923,39.7213,79160.0
2023-11-06 14:00:00,41.2,41.28,41.19,41.27,71965.0,39.7213,39.7984,39.7116,39.7887,71965.0
2023-11-06 14:05:00,41.27,41.27,41.21,41.22,111577.0,39.7887,39.7887,39.7309,39.7405,111577.0
2023-11-06 14:10:00,41.21,41.25,41.19,41.2,92204.0,39.7309,39.7695,39.7116,39.7213,92204.0
2023-11-06 14:15:00,41.19,41.22,41.17,41.22,72946.0,39.7116,39.7405,39.6923,39.7405,72946.0
2023-11-06 14:20:00,41.22,41.23,41.2,41.23,92290.0,39.7405,39.7502,39.7213,39.7502,92290.0
2023-11-06 14:25:00,41.23,41.29,41.22,41.29,114585.0,39.7502,39.808,39.7405,39.808,114585.0
2023-11-06 14:30:00,41.29,41.31,41.27,41.3,121665.0,39.808,39.8273,39.7887,39.8177,121665.0
2023-11-06 14:35:00,41.3,41.31,41.25,41.26,73971.0,39.8177,39.8273,39.7695,39.7791,73971.0
2023-11-06 14:40:00,41.26,41.29,41.21,41.25,105433.0,39.7791,39.808,39.7309,39.7695,105433.0
2023-11-06 14:45:00,41.25,41.3,41.23,41.26,71672.0,39.7695,39.8177,39.7502,39.7791,71672.0
2023-11-06 14:50:00,41.26,41.29,41.25,41.28,65028.0,39.7791,39.808,39.7695,39.7984,65028.0
2023-11-06 14:55:00,41.28,41.31,41.28,41.3,73274.0,39.7984,39.8273,39.7984,39.8177,73274.0
2023-11-06 15:00:00,41.3,41.32,41.28,41.3,94884.0,39.8177,39.837,39.7984,39.8177,94884.0
2023-11-06 15:05:00,41.3,41.31,41.25,41.27,136695.0,39.8177,39.8273,39.7695,39.7887,136695.0
2023-11-06 15:10:00,41.27,41.29,41.23,41.23,108895.0,39.7887,39.808,39.7502,39.7502,108895.0
2023-11-06 15:15:00,41.23,41.26,41.22,41.26,81151.0,39.7502,39.7791,39.7405,39.7791,81151.0
2023-11-06 15:20:00,41.25,41.28,41.24,41.27,114545.0,39.7695,39.7984,39.7598,39.7887,114545.0
2023-11-06 15:25:00,41.27,41.3,41.26,41.3,117435.0,39.7887,39.8177,39.7791,39.8177,117435.0
2023-11-06 15:30:00,41.3,41.35,41.29,41.33,106692.0,39.8177,39.8659,39.808,39.8466,106692.0
2023-11-06 15:35:00,41.32,41.34,41.29,41.3,131224.0,39.837,39.8562,39.808,39.8177,131224.0
2023-11-06 15:40:00,41.29,41.32,41.27,41.3,117232.0,39.808,39.837,39.7887,39.8177,117232.0
2023-11-06 15:45:00,41.3,41.34,41.28,41.33,220599.0,39.8177,39.8562,39.7984,39.8466,220599.0
2023-11-06 15:50:00,41.32,41.33,41.26,41.27,325150.0,39.837,39.8466,39.7791,39.7887,325150.0
2023-11-06 15:55:00,41.27,41.37,41.27,41.37,968863.0,39.7887,39.8852,39.7887,39.8852,968863.0
2023-11-07 09:30:00,41.18,41.19,41.0,41.09,227664.0,39.702,39.7116,39.5284,39.6152,227664.0
2023-11-07 09:35:00,41.09,41.2,41.05,41.06,66487.0,39.6152,39.7213,39.5766,39.5863,66487.0
2023-11-07 09:40:00,41.07,41.07,40.97,41.03,106677.0,39.5959,39.5959,39.4995,39.5574,106677.0
2023-11-07 09:45:00,41.06,41.09,40.92,40.93,81826.0,39.5863,39.6152,39.4513,39.4609,81826.0
2023-11-07 09:50:00,40.92,41.05,40.91,41.05,53320.0,39.4513,39.5766,39.4417,39.5766,53320.0
2023-11-07 09:55:00,41.05,41.1,40.96,41.09,108158.0,39.5766,39.6248,39.4899,39.6152,108158.0
2023-11-07 10:00:00,41.09,41.16,41.06,41.08,77260.0,39.6152,39.6827,39.5863,39.6056,77260.0
2023-11-07 10:05:00,41.07,41.13,41.02,41.12,59180.0,39.5959,39.6538,39.5477,39.6441,59180.0
2023-11-07 10:10:00,41.13,41.19,41.11,41.17,61429.0,39.6538,39.7116,39.6345,39.6923,61429.0
2023-11-07 10:15:00,41.18,41.18,41.09,41.13,66639.0,39.702,39.702,39.6152,39.6538,66639.0
2023-11-07 10:20:00,41.13,41.15,41.06,41.07,63593.0,39.6538,39.6731,39.5863,39.5959,63593.0
2023-11-07 10:25:00,41.07,41.11,41.04,41.09,58205.0,39.5959,39.6345,39.567,39.6152,58205.0
2023-11-07 10:30:00,41.09,41.13,41.05,41.12,81140.0,39.6152,39.6538,39.5766,39.6441,81140.0
2023-11-07 10:35:00,41.12,41.12,41.05,41.1,63237.0,39.6441,39.6441,39.5766,39.6248,63237.0
2023-11-07 10:40:00,41.11,41.17,41.09,41.16,96571.0,39.6345,39.6923,39.6152,39.6827,96571.0
2023-11-07 10:45:00,41.15,41.16,41.11,41.12,70172.0,39.6731,39.6827,39.6345,39.6441,70172.0
2023-11-07 10:50:00,41.12,41.16,41.08,41.14,72761.0,39.6441,39.6827,39.6056,39.6634,72761.0
2023-11-07 10:55:00,41.14,41.14,41.04,41.06,116717.0,39.6634,39.6634,39.567,39.5863,116717.0
2023-11-07 11:00:00,41.06,41.07,41.02,41.03,66484.0,39.5863,39.5959,39.5477,39.5574,66484.0
2023-11-07 11:05:00,41.04,41.08,41.0,41.01,85952.0,39.567,39.6056,39.5284,39.5381,85952.0
2023-11-07 11:10:00,41.0,41.02,40.96,41.01,118167.0,39.5284,39.5477,39.4899,39.5381,118167.0
2023-11-07 11:15:00,41.01,41.07,41.0,41.05,53642.0,39.5381,39.5959,39.5284,39.5766,53642.0
2023-11-07 11:20:00,41.05,41.07,41.03,41.07,47316.0,39.5766,39.5959,39.5574,39.5959,47316.0
2023-11-07 11:25:00,41.08,41.08,40.99,41.0,95298.0,39.6056,39.6056,39.5188,39.5284,95298.0
2023-11-07 11:30:00,41.0,41.04,40.99,41.04,42185.0,39.5284,39.567,39.5188,39.567,42185.0
2023-11-07 11:35:00,41.04,41.04,41.0,41.02,50335.0,39.567,39.567,39.5284,39.5477,50335.0
2023-11-07 11:40:00,41.02,41.08,41.02,41.04,72763.0,39.5477,39.6056,39.5477,39.567,72763.0
2023-11-07 11:45:00,41.04,41.06,40.96,40.97,68793.0,39.567,39.5863,39.4899,39.4995,68793.0
2023-11-07 11:50:00,40.97,40.99,40.96,40.97,34400.0,39.4995,39.5188,39.4899,39.4995,34400.0
2023-11-07 11:55:00,40.97,40.99,40.95,40.96,89166.0,39.4995,39.5188,39.4802,39.4899,89166.0
2023-11-07 12:00:00,40.96,41.01,40.94,40.96,53660.0,39.4899,39.5381,39.4706,39.4899,53660.0
2023-11-07 12:05:00,40.96,40.98,40.93,40.96,34985.0,39.4899,39.5092,39.4609,39.4899,34985.0
2023-11-07 12:10:00,40.97,40.97,40.94,40.94,51633.0,39.4995,39.4995,39.4706,39.4706,51633.0
2023-11-07 12:15:00,40.94,41.03,40.92,41.0,53244.0,39.4706,39.5574,39.4513,39.5284,53244.0
2023-11-07 12:20:00,41.0,41.01,40.97,41.01,32598.0,39.5284,39.5381,39.4995,39.5381,32598.0
2023-11-07 12:25:00,41.01,41.05,41.01,41.02,37553.0,39.5381,39.5766,39.5381,39.5477,37553.0
2023-11-07 12:30:00,41.02,41.02,40.93,41.0,67202.0,39.5477,39.5477,39.4609,39.5284,67202.0
2023-11-07 12:35:00,40.99,41.0,40.94,40.96,30548.0,39.5188,39.5284,39.4706,39.4899,30548.0
2023-11-07 12:40:00,40.96,40.96,40.88,40.89,61551.0,39.4899,39.4899,39.4127,39.4224,61551.0
2023-11-07 12:45:00,40.89,40.93,40.84,40.84,80111.0,39.4224,39.4609,39.3742,39.3742,80111.0
2023-11-07 12:50:00,40.84,40.88,40.83,40.83,61674.0,39.3742,39.4127,39.3645,39.3645,61674.0
2023-11-07 12:55:00,40.83,40.93,40.81,40.93,69646.0,39.3645,39.4609,39.3453,39.4609,69646.0
2023-11-07 13:00:00,40.93,40.98,40.92,40.95,62286.0,39.4609,39.5092,39.4513,39.4802,62286.0
2023-11-07 13:05:00,40.95,40.97,40.9,40.97,89829.0,39.4802,39.4995,39.432,39.4995,89829.0
2023-11-07 13:10:00,40.97,40.98,40.95,40.98,58563.0,39.4995,39.5092,39.4802,39.5092,58563.0
2023-11-07 13:15:00,40.97,40.98,40.88,40.9,89915.0,39.4995,39.5092,39.4127,39.432,89915.0
2023-11-07 13:20:00,40.89,40.93,40.89,40.93,27833.0,39.4224,39.4609,39.4224,39.4609,27833.0
2023-11-07 13:25:00,40.93,40.93,40.89,40.92,58813.0,39.4609,39.4609,39.4224,39.4513,58813.0
2023-11-07 13:30:00,40.91,40.98,40.91,40.96,61256.0,39.4417,39.5092,39.4417,39.4899,61256.0
2023-11-07 13:35:00,40.96,40.99,40.94,40.94,49011.0,39.4899,39.5188,39.4706,39.4706,49011.0
2023-11-07 13:40:00,40.94,40.96,40.92,40.94,52367.0,39.4706,39.4899,39.4513,39.4706,52367.0
2023-11-07 13:45:00,40.93,40.97,40.92,40.93,47809.0,39.4609,39.4995,39.4513,39.4609,47809.0
2023-11-07 13:50:00,40.93,40.96,40.92,40.93,50860.0,39.4609,39.4899,39.4513,39.4609,50860.0
2023-11-07 13:55:00,40.93,40.93,40.88,40.91,143455.0,39.4609,39.4609,39.4127,39.4417,143455.0
2023-11-07 14:00:00,40.91,40.93,40.87,40.88,118800.0,39.4417,39.4609,39.4031,39.4127,118800.0
2023-11-07 14:05:00,40.89,40.89,40.82,40.84,63109.0,39.4224,39.4224,39.3549,39.3742,63109.0
2023-11-07 14:10:00,40.85,40.86,40.82,40.84,70247.0,39.3838,39.3935,39.3549,39.3742,70247.0
2023-11-07 14:15:00,40.84,40.85,40.81,40.83,53392.0,39.3742,39.3838,39.3453,39.3645,53392.0
2023-11-07 14:20:00,40.83,40.87,40.82,40.84,109105.0,39.3645,39.4031,39.3549,39.3742,109105.0
2023-11-07 14:25:00,40.84,40.85,40.81,40.84,61305.0,39.3742,39.3838,39.3453,39.3742,61305.0
2023-11-07 14:30:00,40.85,40.85,40.83,40.85,59352.0,39.3838,39.3838,39.3645,39.3838,59352.0
2023-11-07 14:35:00,40.84,40.85,40.79,40.8,58577.0,39.3742,39.3838,39.326,39.3356,58577.0
2023-11-07 14:40:00,40.8,40.81,40.74,40.75,186021.0,39.3356,39.3453,39.2778,39.2874,186021.0
2023-11-07 14:45:00,40.75,40.82,40.74,40.81,61323.0,39.2874,39.3549,39.2778,39.3453,61323.0
2023-11-07 14:50:00,40.8,40.84,40.8,40.84,51148.0,39.3356,39.3742,39.3356,39.3742,51148.0
2023-11-07 14:55:00,40.84,40.84,40.82,40.84,56730.0,39.3742,39.3742,39.3549,39.3742,56730.0
2023-11-07 15:00:00,40.84,40.95,40.83,40.95,303898.0,39.3742,39.4802,39.3645,39.4802,303898.0
2023-11-07 15:05:00,40.95,40.99,40.94,40.96,177058.0,39.4802,39.5188,39.4706,39.4899,177058.0
2023-11-07 15:10:00,40.97,40.98,40.92,40.95,129772.0,39.4995,39.5092,39.4513,39.4802,129772.0
2023-11-07 15:15:00,40.94,40.97,40.92,40.96,76624.0,39.4706,39.4995,39.4513,39.4899,76624.0
2023-11-07 15:20:00,40.96,41.0,40.93,40.98,635635.0,39.4899,39.5284,39.4609,39.5092,635635.0
2023-11-07 15:25:00,40.98,41.04,40.98,41.03,105996.0,39.5092,39.567,39.5092,39.5574,105996.0
2023-11-07 15:30:00,41.04,41.1,41.03,41.08,116547.0,39.567,39.6248,39.5574,39.6056,116547.0
2023-11-07 15:35:00,41.08,41.11,41.07,41.09,162365.0,39.6056,39.6345,39.5959,39.6152,162365.0
2023-11-07 15:40:00,41.09,41.11,41.07,41.1,97262.0,39.6152,39.6345,39.5959,39.6248,97262.0
2023-11-07 15:45:00,41.11,41.14,41.09,41.1,176733.0,39.6345,39.6634,39.6152,39.6248,176733.0
2023-11-07 15:50:00,41.1,41.13,41.03,41.04,299464.0,39.6248,39.6538,39.5574,39.567,299464.0
2023-11-07 15:55:00,41.03,41.07,40.97,41.04,703183.0,39.5574,39.5959,39.4995,39.567,703183.0
2023-11-08 09:30:00,41.07,41.07,40.89,40.95,225532.0,39.5959,39.5959,39.4224,39.4802,225532.0
2023-11-08 09:35:00,40.93,41.02,40.85,40.88,353151.0,39.4609,39.5477,39.3838,39.4127,353151.0
2023-11-08 09:40:00,40.88,41.08,40.86,41.06,156101.0,39.4127,39.6056,39.3935,39.5863,156101.0
2023-11-08 09:45:00,41.06,41.15,41.01,41.11,137359.0,39.5863,39.6731,39.5381,39.6345,137359.0
2023-11-08 09:50:00,41.1,41.19,41.08,41.15,120619.0,39.6248,39.7116,39.6056,39.6731,120619.0
2023-11-08 09:55:00,41.15,41.15,41.04,41.05,66758.0,39.6731,39.6731,39.567,39.5766,66758.0
2023-11-08 10:00:00,41.05,41.07,40.91,40.93,107405.0,39.5766,39.5959,39.4417,39.4609,107405.0
2023-11-08 10:05:00,40.92,40.98,40.87,40.97,83044.0,39.4513,39.5092,39.4031,39.4995,83044.0
2023-11-08 10:10:00,40.98,41.06,40.91,40.92,79234.0,39.5092,39.5863,39.4417,39.4513,79234.0
2023-11-08 10:15:00,40.92,40.94,40.85,40.93,84974.0,39.4513,39.4706,39.3838,39.4609,84974.0
2023-11-08 10:20:00,40.92,40.97,40.88,40.95,59705.0,39.4513,39.4995,39.4127,39.4802,59705.0
2023-11-08 10:25:00,40.95,41.01,40.91,40.98,62914.0,39.4802,39.5381,39.4417,39.5092,62914.0
2023-11-08 10:30:00,40.98,41.01,40.94,40.96,49668.0,39.5092,39.5381,39.4706,39.4899,49668.0
2023-11-08 10:35:00,40.96,41.02,40.92,41.01,83424.0,39.4899,39.5477,39.4513,39.5381,83424.0
2023-11-08 10:40:00,41.01,41.11,41.01,41.08,164696.0,39.5381,39.6345,39.5381,39.6056,164696.0
2023-11-08 10:45:00,41.09,41.1,40.95,40.98,88388.0,39.6152,39.6248,39.4802,39.5092,88388.0
2023-11-08 10:50:00,40.97,40.99,40.94,40.98,39299.0,39.4995,39.5188,39.4706,39.5092,39299.0
2023-11-08 10:55:00,40.98,41.0,40.92,40.93,66149.0,39.5092,39.5284,39.4513,39.4609,66149.0
2023-11-08 11:00:00,40.93,40.96,40.92,40.94,49236.0,39.4609,39.4899,39.4513,39.4706,49236.0
2023-11-08 11:05:00,40.94,40.96,40.9,40.96,29558.0,39.4706,39.4899,39.432,39.4899,29558.0
2023-11-08 11:10:00,40.95,41.0,40.95,40.98,47594.0,39.4802,39.5284,39.4802,39.5092,47594.0
2023-11-08 11:15:00,40.98,41.03,40.95,41.0,48819.0,39.5092,39.5574,39.4802,39.5284,48819.0
2023-11-08 11:20:00,40.99,41.02,40.96,40.97,36283.0,39.5188,39.5477,39.4899,39.4995,36283.0
2023-11-08 11:25:00,40.97,40.97,40.53,40.58,583504.0,39.4995,39.4995,39.0753,39.1235,583504.0
2023-11-08 11:30:00,40.59,40.89,40.43,40.82,1443307.0,39.1332,39.4224,38.9789,39.3549,1443307.0
2023-11-08 11:35:00,40.82,40.84,40.72,40.73,225444.0,39.3549,39.3742,39.2585,39.2681,225444.0
2023-11-08 11:40:00,40.73,40.9,40.73,40.86,246507.0,39.2681,39.432,39.2681,39.3935,246507.0
2023-11-08 11:45:00,40.86,40.86,40.78,40.8,104672.0,39.3935,39.3935,39.3163,39.3356,104672.0
2023-11-08 11:50:00,40.8,40.8,40.7,40.7,252277.0,39.3356,39.3356,39.2392,39.2392,252277.0
2023-11-08 11:55:00,40.71,40.71,40.63,40.63,137433.0,39.2488,39.2488,39.1717,39.1717,137433.0
2023-11-08 12:00:00,40.63,40.68,40.59,40.6,204988.0,39.1717,39.2199,39.1332,39.1428,204988.0
2023-11-08 12:05:00,40.6,40.66,40.52,40.54,167413.0,39.1428,39.2006,39.0657,39.0849,167413.0
2023-11-08 12:10:00,40.54,40.6,40.51,40.52,140423.0,39.0849,39.1428,39.056,39.0657,140423.0
2023-11-08 12:15:00,40.52,40.62,40.48,40.59,89942.0,39.0657,39.1621,39.0271,39.1332,89942.0
2023-11-08 12:20:00,40.59,40.65,40.58,40.62,69433.0,39.1332,39.191,39.1235,39.1621,69433.0
2023-11-08 12:25:00,40.62,40.66,40.6,40.64,62550.0,39.1621,39.2006,39.1428,39.1814,62550.0
2023-11-08 12:30:00,40.63,40.65,40.59,40.65,51511.0,39.1717,39.191,39.1332,39.191,51511.0
2023-11-08 12:35:00,40.64,40.73,40.61,40.71,111571.0,39.1814,39.2681,39.1524,39.2488,111571.0
2023-11-08 12:40:00,40.7,40.72,40.66,40.69,93954.0,39.2392,39.2585,39.2006,39.2296,93954.0
2023-11-08 12:45:00,40.69,40.74,40.68,40.74,37671.0,39.2296,39.2778,39.2199,39.2778,37671.0
2023-11-08 12:50:00,40.73,40.76,40.72,40.73,102047.0,39.2681,39.297,39.2585,39.2681,102047.0
2023-11-08 12:55:00,40.73,40.79,40.72,40.77,84786.0,39.2681,39.326,39.2585,39.3067,84786.0
2023-11-08 13:00:00,40.77,40.84,40.75,40.84,60356.0,39.3067,39.3742,39.2874,39.3742,60356.0
2023-11-08 13:05:00,40.83,40.87,40.82,40.86,69382.0,39.3645,39.4031,39.3549,39.3935,69382.0
2023-11-08 13:10:00,40.86,40.88,40.82,40.86,317834.0,39.3935,39.4127,39.3549,39.3935,317834.0
2023-11-08 13:15:00,40.87,40.89,40.78,40.79,202867.0,39.4031,39.4224,39.3163,39.326,202867.0
2023-11-08 13:20:00,40.79,40.88,40.77,40.88,49412.0,39.326,39.4127,39.3067,39.4127,49412.0
2023-11-08 13:25:00,40.88,40.92,40.87,40.89,95729.0,39.4127,39.4513,39.4031,39.4224,95729.0
2023-11-08 13:30:00,40.89,40.98,40.89,40.95,79615.0,39.4224,39.5092,39.4224,39.4802,79615.0
2023-11-08 13:35:00,40.96,40.99,40.94,40.98,93995.0,39.4899,39.5188,39.4706,39.5092,93995.0
2023-11-08 13:40:00,40.98,41.01,40.97,41.01,44706.0,39.5092,39.5381,39.4995,39.5381,44706.0
2023-11-08 13:45:00,41.01,41.02,40.93,40.95,39590.0,39.5381,39.5477,39.4609,39.4802,39590.0
2023-11-08 13:50:00,40.95,40.96,40.91,40.93,45542.0,39.4802,39.4899,39.4417,39.4609,45542.0
2023-11-08 13:55:00,40.92,40.95,40.92,40.95,27885.0,39.4513,39.4802,39.4513,39.4802,27885.0
2023-11-08 14:00:00,40.95,41.04,40.92,41.02,47847.0,39.4802,39.567,39.4513,39.5477,47847.0
2023-11-08 14:05:00,41.02,41.06,41.01,41.06,53147.0,39.5477,39.5863,39.5381,39.5863,53147.0
2023-11-08 14:10:00,41.05,41.06,41.01,41.02,99323.0,39.5766,39.5863,39.5381,39.5477,99323.0
2023-11-08 14:15:00,41.02,41.05,41.0,41.0,57402.0,39.5477,39.5766,39.5284,39.5284,57402.0
2023-11-08 14:20:00,41.0,41.01,40.97,41.01,51152.0,39.5284,39.5381,39.4995,39.5381,51152.0
2023-11-08 14:25:00,41.0,41.02,40.99,41.01,39887.0,39.5284,39.5477,39.5188,39.5381,39887.0
2023-11-08 14:30:00,41.01,41.03,40.89,40.89,62586.0,39.5381,39.5574,39.4224,39.4224,62586.0
2023-11-08 14:35:00,40.89,40.92,40.87,40.91,28697.0,39.4224,39.4513,39.4031,39.4417,28697.0
2023-11-08 14:40:00,40.91,40.91,40.88,40.9,22643.0,39.4417,39.4417,39.4127,39.432,22643.0
2023-11-08 14:45:00,40.9,40.91,40.86,40.86,33967.0,39.432,39.4417,39.3935,39.3935,33967.0
2023-11-08 14:50:00,40.86,40.89,40.85,40.88,52731.0,39.3935,39.4224,39.3838,39.4127,52731.0
2023-11-08 14:55:00,40.89,40.89,40.85,40.86,35595.0,39.4224,39.4224,39.3838,39.3935,35595.0
2023-11-08 15:00:00,40.86,40.9,40.85,40.9,109978.0,39.3935,39.432,39.3838,39.432,109978.0
2023-11-08 15:05:00,40.89,40.91,40.86,40.91,42892.0,39.4224,39.4417,39.3935,39.4417,42892.0
2023-11-08 15:10:00,40.91,40.92,40.88,40.91,61594.0,39.4417,39.4513,39.4127,39.4417,61594.0
2023-11-08 15:15:00,40.9,40.94,40.9,40.93,49878.0,39.432,39.4706,39.432,39.4609,49878.0
2023-11-08 15:20:00,40.92,40.92,40.87,40.89,99684.0,39.4513,39.4513,39.4031,39.4224,99684.0
2023-11-08 15:25:00,40.88,40.9,40.85,40.89,90915.0,39.4127,39.432,39.3838,39.4224,90915.0
2023-11-08 15:30:00,40.89,40.9,40.85,40.89,115901.0,39.4224,39.432,39.3838,39.4224,115901.0
2023-11-08 15:35:00,40.89,40.92,40.88,40.91,91378.0,39.4224,39.4513,39.4127,39.4417,91378.0
2023-11-08 15:40:00,40.92,41.04,40.91,41.01,251473.0,39.4513,39.567,39.4417,39.5381,251473.0
2023-11-08 15:45:00,41.0,41.02,40.98,41.0,233691.0,39.5284,39.5477,39.5092,39.5284,233691.0
2023-11-08 15:50:00,41.0,41.04,40.97,41.04,520196.0,39.5284,39.567,39.4995,39.567,520196.0
2023-11-08 15:55:00,41.03,41.05,40.98,41.0,732690.0,39.5574,39.5766,39.5092,39.5284,732690.0
2023-11-09 09:30:00,41.3,41.38,41.1,41.25,223918.0,39.8177,39.8948,39.6248,39.7695,223918.0
2023-11-09 09:35:00,41.28,41.28,41.02,41.02,98430.0,39.7984,39.7984,39.5477,39.5477,98430.0
2023-11-09 09:40:00,41.02,41.04,40.9,40.97,71239.0,39.5477,39.567,39.432,39.4995,71239.0
2023-11-09 09:45:00,40.98,41.01,40.73,40.83,102706.0,39.5092,39.5381,39.2681,39.3645,102706.0
2023-11-09 09:50:00,40.83,40.88,40.75,40.85,46497.0,39.3645,39.4127,39.2874,39.3838,46497.0
2023-11-09 09:55:00,40.84,40.91,40.82,40.85,63720.0,39.3742,39.4417,39.3549,39.3838,63720.0
2023-11-09 10:00:00,40.84,40.88,40.69,40.7,106223.0,39.3742,39.4127,39.2296,39.2392,106223.0
2023-11-09 10:05:00,40.69,40.72,40.6,40.71,108690.0,39.2296,39.2585,39.1428,39.2488,108690.0
2023-11-09 10:10:00,40.7,40.72,40.67,40.72,83563.0,39.2392,39.2585,39.2103,39.2585,83563.0
2023-11-09 10:15:00,40.72,40.72,40.63,40.64,67845.0,39.2585,39.2585,39.1717,39.1814,67845.0
2023-11-09 10:20:00,40.63,40.65,40.6,40.63,63543.0,39.1717,39.191,39.1428,39.1717,63543.0
2023-11-09 10:25:00,40.63,40.76,40.63,40.76,114430.0,39.1717,39.297,39.1717,39.297,114430.0
2023-11-09 10:30:00,40.76,40.8,40.71,40.72,87061.0,39.297,39.3356,39.2488,39.2585,87061.0
2023-11-09 10:35:00,40.71,40.74,40.67,40.7,66770.0,39.2488,39.2778,39.2103,39.2392,66770.0
2023-11-09 10:40:00,40.7,40.7,40.63,40.7,66492.0,39.2392,39.2392,39.1717,39.2392,66492.0
2023-11-09 10:45:00,40.69,40.72,40.66,40.69,60272.0,39.2296,39.2585,39.2006,39.2296,60272.0
2023-11-09 10:50:00,40.69,40.82,40.68,40.8,83343.0,39.2296,39.3549,39.2199,39.3356,83343.0
2023-11-09 10:55:00,40.79,40.82,40.77,40.8,53781.0,39.326,39.3549,39.3067,39.3356,53781.0
2023-11-09 11:00:00,40.79,40.87,40.77,40.8,59378.0,39.326,39.4031,39.3067,39.3356,59378.0
2023-11-09 11:05:00,40.8,40.84,40.78,40.83,57543.0,39.3356,39.3742,39.3163,39.3645,57543.0
2023-11-09 11:10:00,40.83,40.87,40.77,40.82,120080.0,39.3645,39.4031,39.3067,39.3549,120080.0
2023-11-09 11:15:00,40.83,40.9,40.81,40.83,70346.0,39.3645,39.432,39.3453,39.3645,70346.0
2023-11-09 11:20:00,40.82,40.82,40.77,40.78,75802.0,39.3549,39.3549,39.3067,39.3163,75802.0
2023-11-09 11:25:00,40.77,40.82,40.77,40.8,57862.0,39.3067,39.3549,39.3067,39.3356,57862.0
2023-11-09 11:30:00,40.8,40.88,40.78,40.84,77641.0,39.3356,39.4127,39.3163,39.3742,77641.0
2023-11-09 11:35:00,40.84,40.86,40.78,40.8,44534.0,39.3742,39.3935,39.3163,39.3356,44534.0
2023-11-09 11:40:00,40.8,40.84,40.79,40.82,71758.0,39.3356,39.3742,39.326,39.3549,71758.0
2023-11-09 11:45:00,40.83,40.88,40.82,40.82,64473.0,39.3645,39.4127,39.3549,39.3549,64473.0
2023-11-09 11:50:00,40.82,40.86,40.77,40.78,56778.0,39.3549,39.3935,39.3067,39.3163,56778.0
2023-11-09 11:55:00,40.78,40.79,40.72,40.75,98981.0,39.3163,39.326,39.2585,39.2874,98981.0
2023-11-09 12:00:00,40.77,40.87,40.74,40.87,66270.0,39.3067,39.4031,39.2778,39.4031,66270.0
2023-11-09 12:05:00,40.87,40.88,40.82,40.84,60305.0,39.4031,39.4127,39.3549,39.3742,60305.0
2023-11-09 12:10:00,40.84,40.86,40.79,40.85,68804.0,39.3742,39.3935,39.326,39.3838,68804.0
2023-11-09 12:15:00,40.85,40.93,40.84,40.91,40411.0,39.3838,39.4609,39.3742,39.4417,40411.0
2023-11-09 12:20:00,40.91,40.92,40.87,40.9,38500.0,39.4417,39.4513,39.4031,39.432,38500.0
2023-11-09 12:25:00,40.89,40.92,40.88,40.91,38840.0,39.4224,39.4513,39.4127,39.4417,38840.0
2023-11-09 12:30:00,40.91,40.95,40.9,40.93,69768.0,39.4417,39.4802,39.432,39.4609,69768.0
2023-11-09 12:35:00,40.93,40.98,40.92,40.98,108866.0,39.4609,39.5092,39.4513,39.5092,108866.0
2023-11-09 12:40:00,40.98,41.0,40.96,40.99,45517.0,39.5092,39.5284,39.4899,39.5188,45517.0
2023-11-09 12:45:00,40.99,41.03,40.94,40.96,85431.0,39.5188,39.5574,39.4706,39.4899,85431.0
2023-11-09 12:50:00,40.95,41.0,40.95,40.99,37851.0,39.4802,39.5284,39.4802,39.5188,37851.0
2023-11-09 12:55:00,41.0,41.0,40.93,40.94,63166.0,39.5284,39.5284,39.4609,39.4706,63166.0
2023-11-09 13:00:00,40.93,40.93,40.76,40.83,123124.0,39.4609,39.4609,39.297,39.3645,123124.0
2023-11-09 13:05:00,40.84,40.86,40.7,40.72,63298.0,39.3742,39.3935,39.2392,39.2585,63298.0
2023-11-09 13:10:00,40.72,40.88,40.7,40.85,107896.0,39.2585,39.4127,39.2392,39.3838,107896.0
2023-11-09 13:15:00,40.85,40.85,40.71,40.72,103516.0,39.3838,39.3838,39.2488,39.2585,103516.0
2023-11-09 13:20:00,40.72,40.78,40.67,40.76,84985.0,39.2585,39.3163,39.2103,39.297,84985.0
2023-11-09 13:25:00,40.76,40.77,40.69,40.69,101453.0,39.297,39.3067,39.2296,39.2296,101453.0
2023-11-09 13:30:00,40.69,40.69,40.6,40.64,69202.0,39.2296,39.2296,39.1428,39.1814,69202.0
2023-11-09 13:35:00,40.63,40.63,40.59,40.6,68543.0,39.1717,39.1717,39.1332,39.1428,68543.0
2023-11-09 13:40:00,40.59,40.6,40.5,40.55,85224.0,39.1332,39.1428,39.0464,39.0946,85224.0
2023-11-09 13:45:00,40.56,40.58,40.51,40.52,41792.0,39.1042,39.1235,39.056,39.0657,41792.0
2023-11-09 13:50:00,40.52,40.56,40.46,40.5,65662.0,39.0657,39.1042,39.0078,39.0464,65662.0
2023-11-09 13:55:00,40.5,40.56,40.44,40.48,53191.0,39.0464,39.1042,38.9885,39.0271,53191.0
2023-11-09 14:00:00,40.47,40.48,40.37,40.39,330776.0,39.0175,39.0271,38.921,38.9403,330776.0
2023-11-09 14:05:00,40.39,40.43,40.35,40.41,111663.0,38.9403,38.9789,38.9018,38.9596,111663.0
2023-11-09 14:10:00,40.41,40.41,40.36,40.41,71594.0,38.9596,38.9596,38.9114,38.9596,71594.0
2023-11-09 14:15:00,40.41,40.42,40.28,40.33,287324.0,38.9596,38.9693,38.8343,38.8825,287324.0
2023-11-09 14:20:00,40.34,40.4,40.32,40.39,70917.0,38.8921,38.95,38.8728,38.9403,70917.0
2023-11-09 14:25:00,40.39,40.42,40.27,40.3,400201.0,38.9403,38.9693,38.8246,38.8536,400201.0
2023-11-09 14:30:00,40.3,40.41,40.28,40.39,70380.0,38.8536,38.9596,38.8343,38.9403,70380.0
2023-11-09 14:35:00,40.39,40.4,40.29,40.33,92422.0,38.9403,38.95,38.8439,38.8825,92422.0
2023-11-09 14:40:00,40.33,40.35,40.3,40.32,42372.0,38.8825,38.9018,38.8536,38.8728,42372.0
2023-11-09 14:45:00,40.32,40.36,40.3,40.35,51613.0,38.8728,38.9114,38.8536,38.9018,51613.0
2023-11-09 14:50:00,40.34,40.38,40.32,40.37,79309.0,38.8921,38.9307,38.8728,38.921,79309.0
2023-11-09 14:55:00,40.36,40.38,40.34,40.36,65791.0,38.9114,38.9307,38.8921,38.9114,65791.0
2023-11-09 15:00:00,40.36,40.43,40.34,40.41,98133.0,38.9114,38.9789,38.8921,38.9596,98133.0
2023-11-09 15:05:00,40.41,40.48,40.4,40.48,72821.0,38.9596,39.0271,38.95,39.0271,72821.0
2023-11-09 15:10:00,40.47,40.49,40.43,40.44,105813.0,39.0175,39.0367,38.9789,38.9885,105813.0
2023-11-09 15:15:00,40.45,40.47,40.4,40.45,97592.0,38.9982,39.0175,38.95,38.9982,97592.0
2023-11-09 15:20:00,40.44,40.45,40.33,40.33,76531.0,38.9885,38.9982,38.8825,38.8825,76531.0
2023-11-09 15:25:00,40.34,40.36,40.31,40.33,96076.0,38.8921,38.9114,38.8632,38.8825,96076.0
2023-11-09 15:30:00,40.33,40.34,40.29,40.3,115613.0,38.8825,38.8921,38.8439,38.8536,115613.0
2023-11-09 15:35:00,40.3,40.33,40.29,40.3,123348.0,38.8536,38.8825,38.8439,38.8536,123348.0
2023-11-09 15:40:00,40.3,40.38,40.29,40.34,159614.0,38.8536,38.9307,38.8439,38.8921,159614.0
2023-11-09 15:45:00,40.34,40.35,40.29,40.32,178304.0,38.8921,38.9018,38.8439,38.8728,178304.0
2023-11-09 15:50:00,40.32,40.37,40.31,40.34,348037.0,38.8728,38.921,38.8632,38.8921,348037.0
2023-11-09 15:55:00,40.34,40.43,40.33,40.4,852254.0,38.8921,38.9789,38.8825,38.95,852254.0
2023-11-10 09:30:00,40.63,40.77,40.51,40.6,220451.0,39.1717,39.3067,39.056,39.1428,220451.0
2023-11-10 09:35:00,40.61,40.71,40.54,40.71,135734.0,39.1524,39.2488,39.0849,39.2488,135734.0
2023-11-10 09:40:00,40.71,40.93,40.61,40.88,604230.0,39.2488,39.4609,39.1524,39.4127,604230.0
2023-11-10 09:45:00,40.88,40.95,40.87,40.9,91490.0,39.4127,39.4802,39.4031,39.432,91490.0
2023-11-10 09:50:00,40.9,40.93,40.8,40.84,97198.0,39.432,39.4609,39.3356,39.3742,97198.0
2023-11-10 09:55:00,40.84,40.85,40.71,40.81,105301.0,39.3742,39.3838,39.2488,39.3453,105301.0
2023-11-10 10:00:00,40.8,40.8,40.66,40.7,93520.0,39.3356,39.3356,39.2006,39.2392,93520.0
2023-11-10 10:05:00,40.71,40.74,40.66,40.68,40049.0,39.2488,39.2778,39.2006,39.2199,40049.0
2023-11-10 10:10:00,40.67,40.7,40.54,40.57,50479.0,39.2103,39.2392,39.0849,39.1139,50479.0
2023-11-10 10:15:00,40.55,40.59,40.52,40.57,45089.0,39.0946,39.1332,39.0657,39.1139,45089.0
2023-11-10 10:20:00,40.58,40.66,40.55,40.55,62015.0,39.1235,39.2006,39.0946,39.0946,62015.0
2023-11-10 10:25:00,40.55,40.58,40.45,40.5,123836.0,39.0946,39.1235,38.9982,39.0464,123836.0
2023-11-10 10:30:00,40.5,40.51,40.45,40.47,54405.0,39.0464,39.056,38.9982,39.0175,54405.0
2023-11-10 10:35:00,40.47,40.47,40.39,40.4,64636.0,39.0175,39.0175,38.9403,38.95,64636.0
2023-11-10 10:40:00,40.38,40.43,40.36,40.39,90927.0,38.9307,38.9789,38.9114,38.9403,90927.0
2023-11-10 10:45:00,40.39,40.55,40.37,40.52,59715.0,38.9403,39.0946,38.921,39.0657,59715.0
2023-11-10 10:50:00,40.52,40.56,40.48,40.48,56943.0,39.0657,39.1042,39.0271,39.0271,56943.0
2023-11-10 10:55:00,40.48,40.51,40.43,40.5,71690.0,39.0271,39.056,38.9789,39.0464,71690.0
2023-11-10 11:00:00,40.49,40.59,40.48,40.58,79115.0,39.0367,39.1332,39.0271,39.1235,79115.0
2023-11-10 11:05:00,40.58,40.64,40.52,40.54,47699.0,39.1235,39.1814,39.0657,39.0849,47699.0
2023-11-10 11:10:00,40.54,40.54,40.46,40.51,113024.0,39.0849,39.0849,39.0078,39.056,113024.0
2023-11-10 11:15:00,40.51,40.53,40.45,40.48,87243.0,39.056,39.0753,38.9982,39.0271,87243.0
2023-11-10 11:20:00,40.47,40.51,40.46,40.47,78181.0,39.0175,39.056,39.0078,39.0175,78181.0
2023-11-10 11:25:00,40.47,40.49,40.43,40.47,107364.0,39.0175,39.0367,38.9789,39.0175,107364.0
2023-11-10 11:30:00,40.47,40.51,40.45,40.48,67306.0,39.0175,39.056,38.9982,39.0271,67306.0
2023-11-10 11:35:00,40.49,40.54,40.47,40.51,66834.0,39.0367,39.0849,39.0175,39.056,66834.0
2023-11-10 11:40:00,40.51,40.55,40.49,40.51,35800.0,39.056,39.0946,39.0367,39.056,35800.0
2023-11-10 11:45:00,40.51,40.51,40.42,40.42,51500.0,39.056,39.056,38.9693,38.9693,51500.0
2023-11-10 11:50:00,40.43,40.46,40.42,40.44,38914.0,38.9789,39.0078,38.9693,38.9885,38914.0
2023-11-10 11:55:00,40.44,40.47,40.42,40.47,24141.0,38.9885,39.0175,38.9693,39.0175,24141.0
2023-11-10 12:00:00,40.47,40.55,40.46,40.53,42156.0,39.0175,39.0946,39.0078,39.0753,42156.0
2023-11-10 12:05:00,40.52,40.58,40.52,40.58,35026.0,39.0657,39.1235,39.0657,39.1235,35026.0
2023-11-10 12:10:00,40.58,40.58,40.5,40.51,59115.0,39.1235,39.1235,39.0464,39.056,59115.0
2023-11-10 12:15:00,40.51,40.51,40.48,40.48,35361.0,39.056,39.056,39.0271,39.0271,35361.0
2023-11-10 12:20:00,40.49,40.52,40.48,40.5,42073.0,39.0367,39.0657,39.0271,39.0464,42073.0
2023-11-10 12:25:00,40.51,40.52,40.49,40.5,25744.0,39.056,39.0657,39.0367,39.0464,25744.0
2023-11-10 12:30:00,40.5,40.6,40.49,40.59,67838.0,39.0464,39.1428,39.0367,39.1332,67838.0
2023-11-10 12:35:00,40.59,40.61,40.56,40.59,54194.0,39.1332,39.1524,39.1042,39.1332,54194.0
2023-11-10 12:40:00,40.58,40.59,40.54,40.59,68619.0,39.1235,39.1332,39.0849,39.1332,68619.0
2023-11-10 12:45:00,40.58,40.6,40.56,40.59,39395.0,39.1235,39.1428,39.1042,39.1332,39395.0
2023-11-10 12:50:00,40.6,40.69,40.6,40.69,91114.0,39.1428,39.2296,39.1428,39.2296,91114.0
2023-11-10 12:55:00,40.69,40.69,40.62,40.66,92077.0,39.2296,39.2296,39.1621,39.2006,92077.0
2023-11-10 13:00:00,40.66,40.7,40.63,40.69,109922.0,39.2006,39.2392,39.1717,39.2296,109922.0
2023-11-10 13:05:00,40.69,40.69,40.64,40.66,57009.0,39.2296,39.2296,39.1814,39.2006,57009.0
2023-11-10 13:10:00,40.66,40.67,40.63,40.66,42793.0,39.2006,39.2103,39.1717,39.2006,42793.0
2023-11-10 13:15:00,40.65,40.65,40.61,40.65,47256.0,39.191,39.191,39.1524,39.191,47256.0
2023-11-10 13:20:00,40.65,40.68,40.65,40.68,34185.0,39.191,39.2199,39.191,39.2199,34185.0
2023-11-10 13:25:00,40.68,40.75,40.65,40.69,96033.0,39.2199,39.2874,39.191,39.2296,96033.0
2023-11-10 13:30:00,40.69,40.74,40.69,40.72,63317.0,39.2296,39.2778,39.2296,39.2585,63317.0
2023-11-10 13:35:00,40.72,40.74,40.7,40.73,73875.0,39.2585,39.2778,39.2392,39.2681,73875.0
2023-11-10 13:40:00,40.73,40.76,40.71,40.73,51423.0,39.2681,39.297,39.2488,39.2681,51423.0
2023-11-10 13:45:00,40.73,40.74,40.69,40.7,108702.0,39.2681,39.2778,39.2296,39.2392,108702.0
2023-11-10 13:50:00,40.7,40.72,40.67,40.69,46349.0,39.2392,39.2585,39.2103,39.2296,46349.0
2023-11-10 13:55:00,40.69,40.7,40.67,40.69,39648.0,39.2296,39.2392,39.2103,39.2296,39648.0
2023-11-10 14:00:00,40.69,40.72,40.68,40.71,45680.0,39.2296,39.2585,39.2199,39.2488,45680.0
2023-11-10 14:05:00,40.71,40.71,40.61,40.64,81757.0,39.2488,39.2488,39.1524,39.1814,81757.0
2023-11-10 14:10:00,40.64,40.67,40.63,40.67,66806.0,39.1814,39.2103,39.1717,39.2103,66806.0
2023-11-10 14:15:00,40.66,40.68,40.61,40.62,57828.0,39.2006,39.2199,39.1524,39.1621,57828.0
2023-11-10 14:20:00,40.62,40.64,40.6,40.63,62429.0,39.1621,39.1814,39.1428,39.1717,62429.0
2023-11-10 14:25:00,40.63,40.65,40.62,40.65,35930.0,39.1717,39.191,39.1621,39.191,35930.0
2023-11-10 14:30:00,40.64,40.66,40.63,40.64,32594.0,39.1814,39.2006,39.1717,39.1814,32594.0
2023-11-10 14:35:00,40.65,40.66,40.61,40.63,42384.0,39.191,39.2006,39.1524,39.1717,42384.0
2023-11-10 14:40:00,40.63,40.66,40.63,40.64,33546.0,39.1717,39.2006,39.1717,39.1814,33546.0
2023-11-10 14:45:00,40.64,40.66,40.63,40.65,59221.0,39.1814,39.2006,39.1717,39.191,59221.0
2023-11-10 14:50:00,40.66,40.68,40.63,40.65,87863.0,39.2006,39.2199,39.1717,39.191,87863.0
2023-11-10 14:55:00,40.65,40.65,40.62,40.63,62655.0,39.191,39.191,39.1621,39.1717,62655.0
2023-11-10 15:00:00,40.64,40.68,40.63,40.66,49763.0,39.1814,39.2199,39.1717,39.2006,49763.0
2023-11-10 15:05:00,40.66,40.7,40.66,40.7,83340.0,39.2006,39.2392,39.2006,39.2392,83340.0
2023-11-10 15:10:00,40.69,40.72,40.69,40.69,55205.0,39.2296,39.2585,39.2296,39.2296,55205.0
2023-11-10 15:15:00,40.69,40.73,40.63,40.73,141927.0,39.2296,39.2681,39.1717,39.2681,141927.0
2023-11-10 15:20:00,40.73,40.75,40.7,40.75,66787.0,39.2681,39.2874,39.2392,39.2874,66787.0
2023-11-10 15:25:00,40.75,40.79,40.73,40.78,75500.0,39.2874,39.326,39.2681,39.3163,75500.0
2023-11-10 15:30:00,40.79,40.81,40.77,40.78,182298.0,39.326,39.3453,39.3067,39.3163,182298.0
2023-11-10 15:35:00,40.77,40.82,40.75,40.76,133019.0,39.3067,39.3549,39.2874,39.297,133019.0
2023-11-10 15:40:00,40.75,40.84,40.75,40.82,192036.0,39.2874,39.3742,39.2874,39.3549,192036.0
2023-11-10 15:45:00,40.82,40.89,40.79,40.84,234832.0,39.3549,39.4224,39.326,39.3742,234832.0
2023-11-10 15:50:00,40.84,40.92,40.84,40.86,575269.0,39.3742,39.4513,39.3742,39.3935,575269.0
2023-11-10 15:55:00,40.86,40.9,40.8,40.89,1148386.0,39.3935,39.432,39.3356,39.4224,1148386.0
2023-11-13 09:30:00,40.73,40.84,40.56,40.58,169579.0,39.2681,39.3742,39.1042,39.1235,169579.0
2023-11-13 09:35:00,40.58,40.68,40.53,40.67,111040.0,39.1235,39.2199,39.0753,39.2103,111040.0
2023-11-13 09:40:00,40.68,40.76,40.64,40.66,66126.0,39.2199,39.297,39.1814,39.2006,66126.0
2023-11-13 09:45:00,40.66,40.81,40.65,40.78,93032.0,39.2006,39.3453,39.191,39.3163,93032.0
2023-11-13 09:50:00,40.77,40.87,40.77,40.84,61818.0,39.3067,39.4031,39.3067,39.3742,61818.0
2023-11-13 09:55:00,40.84,40.95,40.8,40.93,101909.0,39.3742,39.4802,39.3356,39.4609,101909.0
2023-11-13 10:00:00,40.91,40.93,40.83,40.9,151335.0,39.4417,39.4609,39.3645,39.432,151335.0
2023-11-13 10:05:00,40.9,40.92,40.87,40.9,143256.0,39.432,39.4513,39.4031,39.432,143256.0
2023-11-13 10:10:00,40.9,40.98,40.84,40.97,156090.0,39.432,39.5092,39.3742,39.4995,156090.0
2023-11-13 10:15:00,40.98,40.99,40.95,40.97,71968.0,39.5092,39.5188,39.4802,39.4995,71968.0
2023-11-13 10:20:00,40.98,41.0,40.9,40.93,99387.0,39.5092,39.5284,39.432,39.4609,99387.0
2023-11-13 10:25:00,40.93,40.93,40.85,40.87,95037.0,39.4609,39.4609,39.3838,39.4031,95037.0
2023-11-13 10:30:00,40.86,40.87,40.8,40.84,73165.0,39.3935,39.4031,39.3356,39.3742,73165.0
2023-11-13 10:35:00,40.83,40.87,40.81,40.82,70321.0,39.3645,39.4031,39.3453,39.3549,70321.0
2023-11-13 10:40:00,40.82,40.83,40.79,40.82,39685.0,39.3549,39.3645,39.326,39.3549,39685.0
2023-11-13 10:45:00,40.81,40.84,40.73,40.76,73284.0,39.3453,39.3742,39.2681,39.297,73284.0
2023-11-13 10:50:00,40.77,40.87,40.76,40.84,72825.0,39.3067,39.4031,39.297,39.3742,72825.0
2023-11-13 10:55:00,40.84,40.85,40.79,40.8,68838.0,39.3742,39.3838,39.326,39.3356,68838.0
2023-11-13 11:00:00,40.8,40.84,40.77,40.82,112060.0,39.3356,39.3742,39.3067,39.3549,112060.0
2023-11-13 11:05:00,40.82,40.82,40.75,40.76,55823.0,39.3549,39.3549,39.2874,39.297,55823.0
2023-11-13 11:10:00,40.76,40.84,40.75,40.84,48362.0,39.297,39.3742,39.2874,39.3742,48362.0
2023-11-13 11:15:00,40.84,40.85,40.77,40.79,79620.0,39.3742,39.3838,39.3067,39.326,79620.0
2023-11-13 11:20:00,40.79,40.87,40.77,40.87,72318.0,39.326,39.4031,39.3067,39.4031,72318.0
2023-11-13 11:25:00,40.87,40.94,40.86,40.93,75723.0,39.4031,39.4706,39.3935,39.4609,75723.0
2023-11-13 11:30:00,40.92,40.94,40.87,40.89,60432.0,39.4513,39.4706,39.4031,39.4224,60432.0
2023-11-13 11:35:00,40.89,40.89,40.8,40.82,94045.0,39.4224,39.4224,39.3356,39.3549,94045.0
2023-11-13 11:40:00,40.82,40.94,40.81,40.94,67482.0,39.3549,39.4706,39.3453,39.4706,67482.0
2023-11-13 11:45:00,40.93,41.04,40.92,40.96,211750.0,39.4609,39.567,39.4513,39.4899,211750.0
2023-11-13 11:50:00,40.96,41.02,40.95,41.01,50356.0,39.4899,39.5477,39.4802,39.5381,50356.0
2023-11-13 11:55:00,41.01,41.02,40.96,40.97,75196.0,39.5381,39.5477,39.4899,39.4995,75196.0
2023-11-13 12:00:00,40.97,40.99,40.93,40.97,57127.0,39.4995,39.5188,39.4609,39.4995,57127.0
2023-11-13 12:05:00,40.96,40.99,40.93,40.98,71286.0,39.4899,39.5188,39.4609,39.5092,71286.0
2023-11-13 12:10:00,40.98,41.0,40.93,40.96,83800.0,39.5092,39.5284,39.4609,39.4899,83800.0
2023-11-13 12:15:00,40.96,41.0,40.92,40.96,45290.0,39.4899,39.5284,39.4513,39.4899,45290.0
2023-11-13 12:20:00,40.95,41.05,40.94,41.05,50772.0,39.4802,39.5766,39.4706,39.5766,50772.0
2023-11-13 12:25:00,41.04,41.06,41.0,41.02,61319.0,39.567,39.5863,39.5284,39.5477,61319.0
2023-11-13 12:30:00,41.01,41.01,40.94,40.95,56147.0,39.5381,39.5381,39.4706,39.4802,56147.0
2023-11-13 12:35:00,40.95,40.98,40.93,40.95,42685.0,39.4802,39.5092,39.4609,39.4802,42685.0
2023-11-13 12:40:00,40.94,40.96,40.9,40.93,64064.0,39.4706,39.4899,39.432,39.4609,64064.0
2023-11-13 12:45:00,40.93,40.93,40.82,40.87,49969.0,39.4609,39.4609,39.3549,39.4031,49969.0
2023-11-13 12:50:00,40.87,40.9,40.86,40.87,30855.0,39.4031,39.432,39.3935,39.4031,30855.0
2023-11-13 12:55:00,40.87,40.88,40.84,40.86,30611.0,39.4031,39.4127,39.3742,39.3935,30611.0
2023-11-13 13:00:00,40.86,40.87,40.83,40.84,31274.0,39.3935,39.4031,39.3645,39.3742,31274.0
2023-11-13 13:05:00,40.85,40.86,40.79,40.8,48448.0,39.3838,39.3935,39.326,39.3356,48448.0
2023-11-13 13:10:00,40.81,40.85,40.79,40.84,32239.0,39.3453,39.3838,39.326,39.3742,32239.0
2023-11-13 13:15:00,40.84,40.84,40.81,40.83,29043.0,39.3742,39.3742,39.3453,39.3645,29043.0
2023-11-13 13:20:00,40.82,40.82,40.77,40.8,40939.0,39.3549,39.3549,39.3067,39.3356,40939.0
2023-11-13 13:25:00,40.8,40.8,40.73,40.74,30151.0,39.3356,39.3356,39.2681,39.2778,30151.0
2023-11-13 13:30:00,40.73,40.75,40.71,40.73,52548.0,39.2681,39.2874,39.2488,39.2681,52548.0
2023-11-13 13:35:00,40.73,40.77,40.72,40.76,26947.0,39.2681,39.3067,39.2585,39.297,26947.0
2023-11-13 13:40:00,40.77,40.82,40.75,40.82,48822.0,39.3067,39.3549,39.2874,39.3549,48822.0
2023-11-13 13:45:00,40.82,40.85,40.8,40.84,62689.0,39.3549,39.3838,39.3356,39.3742,62689.0
2023-11-13 13:50:00,40.83,40.84,40.77,40.77,63931.0,39.3645,39.3742,39.3067,39.3067,63931.0
2023-11-13 13:55:00,40.77,40.78,40.72,40.74,19938.0,39.3067,39.3163,39.2585,39.2778,19938.0
2023-11-13 14:00:00,40.73,40.76,40.72,40.76,27467.0,39.2681,39.297,39.2585,39.297,27467.0
2023-11-13 14:05:00,40.77,40.79,40.74,40.77,52262.0,39.3067,39.326,39.2778,39.3067,52262.0
2023-11-13 14:10:00,40.77,40.79,40.75,40.77,41381.0,39.3067,39.326,39.2874,39.3067,41381.0
2023-11-13 14:15:00,40.78,40.78,40.72,40.76,48490.0,39.3163,39.3163,39.2585,39.297,48490.0
2023-11-13 14:20:00,40.76,40.78,40.73,40.77,41399.0,39.297,39.3163,39.2681,39.3067,41399.0
2023-11-13 14:25:00,40.78,40.79,40.75,40.77,50184.0,39.3163,39.326,39.2874,39.3067,50184.0
2023-11-13 14:30:00,40.77,40.78,40.73,40.75,61598.0,39.3067,39.3163,39.2681,39.2874,61598.0
2023-11-13 14:35:00,40.76,40.83,40.75,40.81,41382.0,39.297,39.3645,39.2874,39.3453,41382.0
2023-11-13 14:40:00,40.81,40.82,40.79,40.8,29727.0,39.3453,39.3549,39.326,39.3356,29727.0
2023-11-13 14:45:00,40.8,40.82,40.79,40.81,45828.0,39.3356,39.3549,39.326,39.3453,45828.0
2023-11-13 14:50:00,40.81,40.82,40.76,40.77,48370.0,39.3453,39.3549,39.297,39.3067,48370.0
2023-11-13 14:55:00,40.77,40.79,40.75,40.77,38933.0,39.3067,39.326,39.2874,39.3067,38933.0
2023-11-13 15:00:00,40.77,40.78,40.74,40.78,33306.0,39.3067,39.3163,39.2778,39.3163,33306.0
2023-11-13 15:05:00,40.77,40.78,40.74,40.77,47247.0,39.3067,39.3163,39.2778,39.3067,47247.0
2023-11-13 15:10:00,40.77,40.8,40.74,40.8,44813.0,39.3067,39.3356,39.2778,39.3356,44813.0
2023-11-13 15:15:00,40.79,40.81,40.77,40.8,60002.0,39.326,39.3453,39.3067,39.3356,60002.0
2023-11-13 15:20:00,40.8,40.82,40.78,40.82,74304.0,39.3356,39.3549,39.3163,39.3549,74304.0
2023-11-13 15:25:00,40.82,40.83,40.8,40.82,72944.0,39.3549,39.3645,39.3356,39.3549,72944.0
2023-11-13 15:30:00,40.82,40.82,40.76,40.79,61952.0,39.3549,39.3549,39.297,39.326,61952.0
2023-11-13 15:35:00,40.8,40.82,40.78,40.82,82685.0,39.3356,39.3549,39.3163,39.3549,82685.0
2023-11-13 15:40:00,40.83,40.86,40.8,40.84,95883.0,39.3645,39.3935,39.3356,39.3742,95883.0
2023-11-13 15:45:00,40.83,40.85,40.79,40.84,145016.0,39.3645,39.3838,39.326,39.3742,145016.0
2023-11-13 15:50:00,40.84,40.85,40.75,40.8,132443.0,39.3742,39.3838,39.2874,39.3356,132443.0
2023-11-13 15:55:00,40.8,40.81,40.76,40.77,432614.0,39.3356,39.3453,39.297,39.3067,432614.0
2023-11-14 09:30:00,41.5,41.86,41.46,41.82,361821.0,40.0105,40.3576,39.9719,40.319,361821.0
2023-11-14 09:35:00,41.83,41.9,41.69,41.78,264642.0,40.3286,40.3961,40.1937,40.2804,264642.0
2023-11-14 09:40:00,41.78,41.83,41.71,41.74,137972.0,40.2804,40.3286,40.213,40.2419,137972.0
2023-11-14 09:45:00,41.75,41.86,41.72,41.8,160283.0,40.2515,40.3576,40.2226,40.2997,160283.0
2023-11-14 09:50:00,41.8,41.84,41.72,41.8,181147.0,40.2997,40.3383,40.2226,40.2997,181147.0
2023-11-14 09:55:00,41.79,41.86,41.75,41.83,250758.0,40.2901,40.3576,40.2515,40.3286,250758.0
2023-11-14 10:00:00,41.84,41.95,41.82,41.93,218515.0,40.3383,40.4443,40.319,40.4251,218515.0
2023-11-14 10:05:00,41.93,41.96,41.82,41.95,161945.0,40.4251,40.454,40.319,40.4443,161945.0
2023-11-14 10:10:00,41.95,42.01,41.9,41.96,320930.0,40.4443,40.5022,40.3961,40.454,320930.0
2023-11-14 10:15:00,41.96,42.06,41.92,42.02,157974.0,40.454,40.5504,40.4154,40.5118,157974.0
2023-11-14 10:20:00,42.03,42.17,41.99,42.17,197268.0,40.5215,40.6564,40.4829,40.6564,197268.0
2023-11-14 10:25:00,42.17,42.19,42.13,42.16,146902.0,40.6564,40.6757,40.6179,40.6468,146902.0
2023-11-14 10:30:00,42.16,42.19,42.07,42.12,167431.0,40.6468,40.6757,40.56,40.6082,167431.0
2023-11-14 10:35:00,42.12,42.19,42.1,42.16,95568.0,40.6082,40.6757,40.589,40.6468,95568.0
2023-11-14 10:40:00,42.17,42.2,42.13,42.18,164425.0,40.6564,40.6854,40.6179,40.6661,164425.0
2023-11-14 10:45:00,42.18,42.25,42.18,42.25,150223.0,40.6661,40.7336,40.6661,40.7336,150223.0
2023-11-14 10:50:00,42.25,42.31,42.2,42.29,242002.0,40.7336,40.7914,40.6854,40.7721,242002.0
2023-11-14 10:55:00,42.29,42.3,42.24,42.27,118008.0,40.7721,40.7818,40.7239,40.7529,118008.0
2023-11-14 11:00:00,42.27,42.3,42.22,42.29,121830.0,40.7529,40.7818,40.7046,40.7721,121830.0
2023-11-14 11:05:00,42.29,42.32,42.25,42.27,347494.0,40.7721,40.8011,40.7336,40.7529,347494.0
2023-11-14 11:10:00,42.26,42.33,42.25,42.3,394963.0,40.7432,40.8107,40.7336,40.7818,394963.0
2023-11-14 11:15:00,42.3,42.34,42.26,42.3,479342.0,40.7818,40.8203,40.7432,40.7818,479342.0
2023-11-14 11:20:00,42.3,42.38,42.29,42.36,238671.0,40.7818,40.8589,40.7721,40.8396,238671.0
2023-11-14 11:25:00,42.37,42.39,42.31,42.34,294312.0,40.8493,40.8685,40.7914,40.8203,294312.0
2023-11-14 11:30:00,42.34,42.38,42.32,42.36,719199.0,40.8203,40.8589,40.8011,40.8396,719199.0
2023-11-14 11:35:00,42.36,42.37,42.26,42.27,153671.0,40.8396,40.8493,40.7432,40.7529,153671.0
2023-11-14 11:40:00,42.27,42.32,42.25,42.3,224141.0,40.7529,40.8011,40.7336,40.7818,224141.0
2023-11-14 11:45:00,42.3,42.36,42.23,42.27,201710.0,40.7818,40.8396,40.7143,40.7529,201710.0
2023-11-14 11:50:00,42.28,42.32,42.25,42.27,204159.0,40.7625,40.8011,40.7336,40.7529,204159.0
2023-11-14 11:55:00,42.27,42.27,42.17,42.19,140221.0,40.7529,40.7529,40.6564,40.6757,140221.0
2023-11-14 12:00:00,42.2,42.2,42.14,42.19,101982.0,40.6854,40.6854,40.6275,40.6757,101982.0
2023-11-14 12:05:00,42.19,42.2,42.11,42.18,171933.0,40.6757,40.6854,40.5986,40.6661,171933.0
2023-11-14 12:10:00,42.18,42.23,42.18,42.22,108915.0,40.6661,40.7143,40.6661,40.7046,108915.0
2023-11-14 12:15:00,42.22,42.23,42.18,42.2,87488.0,40.7046,40.7143,40.6661,40.6854,87488.0
2023-11-14 12:20:00,42.19,42.21,42.14,42.19,97391.0,40.6757,40.695,40.6275,40.6757,97391.0
2023-11-14 12:25:00,42.19,42.22,42.18,42.21,54408.0,40.6757,40.7046,40.6661,40.695,54408.0
2023-11-14 12:30:00,42.21,42.24,42.2,42.22,85860.0,40.695,40.7239,40.6854,40.7046,85860.0
2023-11-14 12:35:00,42.22,42.23,42.2,42.23,85092.0,40.7046,40.7143,40.6854,40.7143,85092.0
2023-11-14 12:40:00,42.23,42.25,42.18,42.23,441537.0,40.7143,40.7336,40.6661,40.7143,441537.0
2023-11-14 12:45:00,42.23,42.29,42.21,42.28,96554.0,40.7143,40.7721,40.695,40.7625,96554.0
2023-11-14 12:50:00,42.29,42.3,42.28,42.29,56926.0,40.7721,40.7818,40.7625,40.7721,56926.0
2023-11-14 12:55:00,42.3,42.3,42.25,42.26,62736.0,40.7818,40.7818,40.7336,40.7432,62736.0
2023-11-14 13:00:00,42.26,42.29,42.24,42.27,98069.0,40.7432,40.7721,40.7239,40.7529,98069.0
2023-11-14 13:05:00,42.27,42.28,42.22,42.23,127193.0,40.7529,40.7625,40.7046,40.7143,127193.0
2023-11-14 13:10:00,42.22,42.23,42.19,42.21,73977.0,40.7046,40.7143,40.6757,40.695,73977.0
2023-11-14 13:15:00,42.22,42.22,42.14,42.15,68079.0,40.7046,40.7046,40.6275,40.6372,68079.0
2023-11-14 13:20:00,42.14,42.18,42.14,42.18,61617.0,40.6275,40.6661,40.6275,40.6661,61617.0
2023-11-14 13:25:00,42.18,42.18,42.15,42.16,80913.0,40.6661,40.6661,40.6372,40.6468,80913.0
2023-11-14 13:30:00,42.17,42.2,42.14,42.15,73816.0,40.6564,40.6854,40.6275,40.6372,73816.0
2023-11-14 13:35:00,42.15,42.18,42.11,42.16,110654.0,40.6372,40.6661,40.5986,40.6468,110654.0
2023-11-14 13:40:00,42.16,42.17,42.11,42.12,58035.0,40.6468,40.6564,40.5986,40.6082,58035.0
2023-11-14 13:45:00,42.12,42.15,42.1,42.15,256001.0,40.6082,40.6372,40.589,40.6372,256001.0
2023-11-14 13:50:00,42.15,42.17,42.12,42.13,58621.0,40.6372,40.6564,40.6082,40.6179,58621.0
2023-11-14 13:55:00,42.13,42.14,42.08,42.09,76098.0,40.6179,40.6275,40.5697,40.5793,76098.0
2023-11-14 14:00:00,42.09,42.1,42.06,42.08,78628.0,40.5793,40.589,40.5504,40.5697,78628.0
2023-11-14 14:05:00,42.08,42.1,42.05,42.09,67166.0,40.5697,40.589,40.5407,40.5793,67166.0
2023-11-14 14:10:00,42.09,42.16,42.03,42.14,91762.0,40.5793,40.6468,40.5215,40.6275,91762.0
2023-11-14 14:15:00,42.15,42.15,42.1,42.13,61471.0,40.6372,40.6372,40.589,40.6179,61471.0
2023-11-14 14:20:00,42.13,42.14,42.11,42.14,39736.0,40.6179,40.6275,40.5986,40.6275,39736.0
2023-11-14 14:25:00,42.14,42.16,42.12,42.15,81851.0,40.6275,40.6468,40.6082,40.6372,81851.0
2023-11-14 14:30:00,42.15,42.21,42.15,42.21,56042.0,40.6372,40.695,40.6372,40.695,56042.0
2023-11-14 14:35:00,42.21,42.21,42.18,42.2,69136.0,40.695,40.695,40.6661,40.6854,69136.0
2023-11-14 14:40:00,42.19,42.23,42.19,42.21,64726.0,40.6757,40.7143,40.6757,40.695,64726.0
2023-11-14 14:45:00,42.21,42.24,42.2,42.23,250901.0,40.695,40.7239,40.6854,40.7143,250901.0
2023-11-14 14:50:00,42.23,42.25,42.15,42.16,295796.0,40.7143,40.7336,40.6372,40.6468,295796.0
2023-11-14 14:55:00,42.17,42.19,42.15,42.19,129230.0,40.6564,40.6757,40.6372,40.6757,129230.0
2023-11-14 15:00:00,42.19,42.21,42.17,42.19,84045.0,40.6757,40.695,40.6564,40.6757,84045.0
2023-11-14 15:05:00,42.19,42.23,42.18,42.22,103388.0,40.6757,40.7143,40.6661,40.7046,103388.0
2023-11-14 15:10:00,42.22,42.26,42.2,42.25,295920.0,40.7046,40.7432,40.6854,40.7336,295920.0
2023-11-14 15:15:00,42.26,42.31,42.25,42.3,360458.0,40.7432,40.7914,40.7336,40.7818,360458.0
2023-11-14 15:20:00,42.3,42.3,42.24,42.24,283182.0,40.7818,40.7818,40.7239,40.7239,283182.0
2023-11-14 15:25:00,42.24,42.26,42.22,42.25,285800.0,40.7239,40.7432,40.7046,40.7336,285800.0
2023-11-14 15:30:00,42.25,42.31,42.23,42.28,239260.0,40.7336,40.7914,40.7143,40.7625,239260.0
2023-11-14 15:35:00,42.27,42.29,42.25,42.25,195928.0,40.7529,40.7721,40.7336,40.7336,195928.0
2023-11-14 15:40:00,42.25,42.3,42.23,42.23,177805.0,40.7336,40.7818,40.7143,40.7143,177805.0
2023-11-14 15:45:00,42.23,42.24,42.15,42.16,311864.0,40.7143,40.7239,40.6372,40.6468,311864.0
2023-11-14 15:50:00,42.16,42.17,42.08,42.09,566444.0,40.6468,40.6564,40.5697,40.5793,566444.0
2023-11-14 15:55:00,42.09,42.11,42.05,42.09,1277552.0,40.5793,40.5986,40.5407,40.5793,1277552.0
2023-11-15 09:30:00,42.07,42.37,42.07,42.29,369067.0,40.56,40.8493,40.56,40.7721,369067.0
2023-11-15 09:35:00,42.3,42.39,42.26,42.35,127209.0,40.7818,40.8685,40.7432,40.83,127209.0
2023-11-15 09:40:00,42.36,42.45,42.28,42.3,164623.0,40.8396,40.9264,40.7625,40.7818,164623.0
2023-11-15 09:45:00,42.29,42.3,42.2,42.21,363575.0,40.7721,40.7818,40.6854,40.695,363575.0
2023-11-15 09:50:00,42.21,42.35,42.12,42.34,154419.0,40.695,40.83,40.6082,40.8203,154419.0
2023-11-15 09:55:00,42.34,42.35,42.28,42.32,156822.0,40.8203,40.83,40.7625,40.8011,156822.0
2023-11-15 10:00:00,42.33,42.35,42.26,42.32,165556.0,40.8107,40.83,40.7432,40.8011,165556.0
2023-11-15 10:05:00,42.31,42.4,42.3,42.39,317481.0,40.7914,40.8782,40.7818,40.8685,317481.0
2023-11-15 10:10:00,42.39,42.4,42.29,42.37,168750.0,40.8685,40.8782,40.7721,40.8493,168750.0
2023-11-15 10:15:00,42.37,42.43,42.35,42.41,765336.0,40.8493,40.9071,40.83,40.8878,765336.0
2023-11-15 10:20:00,42.41,42.54,42.37,42.51,589921.0,40.8878,41.0132,40.8493,40.9842,589921.0
2023-11-15 10:25:00,42.51,42.56,42.44,42.54,235501.0,40.9842,41.0324,40.9168,41.0132,235501.0
2023-11-15 10:30:00,42.54,42.6,42.53,42.59,311839.0,41.0132,41.071,41.0035,41.0614,311839.0
2023-11-15 10:35:00,42.59,42.76,42.58,42.76,315817.0,41.0614,41.2253,41.0517,41.2253,315817.0
2023-11-15 10:40:00,42.76,42.76,42.66,42.69,125818.0,41.2253,41.2253,41.1289,41.1578,125818.0
2023-11-15 10:45:00,42.7,42.74,42.68,42.73,76809.0,41.1674,41.206,41.1481,41.1963,76809.0
2023-11-15 10:50:00,42.73,42.74,42.68,42.69,72060.0,41.1963,41.206,41.1481,41.1578,72060.0
2023-11-15 10:55:00,42.68,42.73,42.62,42.63,121367.0,41.1481,41.1963,41.0903,41.0999,121367.0
2023-11-15 11:00:00,42.63,42.7,42.61,42.63,112058.0,41.0999,41.1674,41.0806,41.0999,112058.0
2023-11-15 11:05:00,42.63,42.67,42.57,42.65,130017.0,41.0999,41.1385,41.0421,41.1192,130017.0
2023-11-15 11:10:00,42.65,42.68,42.59,42.61,98647.0,41.1192,41.1481,41.0614,41.0806,98647.0
2023-11-15 11:15:00,42.61,42.66,42.58,42.64,61042.0,41.0806,41.1289,41.0517,41.1096,61042.0
2023-11-15 11:20:00,42.64,42.66,42.61,42.65,46746.0,41.1096,41.1289,41.0806,41.1192,46746.0
2023-11-15 11:25:00,42.66,42.66,42.57,42.59,84252.0,41.1289,41.1289,41.0421,41.0614,84252.0
2023-11-15 11:30:00,42.59,42.6,42.52,42.52,69272.0,41.0614,41.071,40.9939,40.9939,69272.0
2023-11-15 11:35:00,42.52,42.53,42.41,42.44,161611.0,40.9939,41.0035,40.8878,40.9168,161611.0
2023-11-15 11:40:00,42.45,42.46,42.41,42.45,76704.0,40.9264,40.936,40.8878,40.9264,76704.0
2023-11-15 11:45:00,42.46,42.65,42.46,42.62,132311.0,40.936,41.1192,40.936,41.0903,132311.0
2023-11-15 11:50:00,42.61,42.67,42.58,42.66,127994.0,41.0806,41.1385,41.0517,41.1289,127994.0
2023-11-15 11:55:00,42.66,42.69,42.6,42.68,119235.0,41.1289,41.1578,41.071,41.1481,119235.0
2023-11-15 12:00:00,42.68,42.75,42.67,42.74,115075.0,41.1481,41.2156,41.1385,41.206,115075.0
2023-11-15 12:05:00,42.75,42.8,42.72,42.77,95035.0,41.2156,41.2638,41.1867,41.2349,95035.0
2023-11-15 12:10:00,42.77,42.85,42.75,42.84,99429.0,41.2349,41.312,41.2156,41.3024,99429.0
2023-11-15 12:15:00,42.84,42.9,42.83,42.88,118307.0,41.3024,41.3602,41.2928,41.341,118307.0
2023-11-15 12:20:00,42.88,42.9,42.78,42.8,81532.0,41.341,41.3602,41.2445,41.2638,81532.0
2023-11-15 12:25:00,42.8,42.85,42.78,42.84,80320.0,41.2638,41.312,41.2445,41.3024,80320.0
2023-11-15 12:30:00,42.84,42.9,42.83,42.9,78484.0,41.3024,41.3602,41.2928,41.3602,78484.0
2023-11-15 12:35:00,42.89,42.9,42.85,42.89,95786.0,41.3506,41.3602,41.312,41.3506,95786.0
2023-11-15 12:40:00,42.89,42.92,42.82,42.86,89585.0,41.3506,41.3795,41.2831,41.3217,89585.0
2023-11-15 12:45:00,42.85,42.89,42.84,42.88,65774.0,41.312,41.3506,41.3024,41.341,65774.0
2023-11-15 12:50:00,42.87,42.87,42.77,42.82,272896.0,41.3313,41.3313,41.2349,41.2831,272896.0
2023-11-15 12:55:00,42.81,42.83,42.78,42.82,299572.0,41.2735,41.2928,41.2445,41.2831,299572.0
2023-11-15 13:00:00,42.82,42.86,42.8,42.84,61165.0,41.2831,41.3217,41.2638,41.3024,61165.0
2023-11-15 13:05:00,42.84,42.86,42.78,42.8,62019.0,41.3024,41.3217,41.2445,41.2638,62019.0
2023-11-15 13:10:00,42.8,42.83,42.75,42.77,53595.0,41.2638,41.2928,41.2156,41.2349,53595.0
2023-11-15 13:15:00,42.78,42.83,42.75,42.83,32114.0,41.2445,41.2928,41.2156,41.2928,32114.0
2023-11-15 13:20:00,42.83,42.85,42.8,42.85,98604.0,41.2928,41.312,41.2638,41.312,98604.0
2023-11-15 13:25:00,42.85,42.87,42.83,42.84,83997.0,41.312,41.3313,41.2928,41.3024,83997.0
2023-11-15 13:30:00,42.84,42.88,42.83,42.87,63354.0,41.3024,41.341,41.2928,41.3313,63354.0
2023-11-15 13:35:00,42.86,42.87,42.82,42.86,44247.0,41.3217,41.3313,41.2831,41.3217,44247.0
2023-11-15 13:40:00,42.85,42.86,42.82,42.83,62801.0,41.312,41.3217,41.2831,41.2928,62801.0
2023-11-15 13:45:00,42.83,42.86,42.81,42.86,31811.0,41.2928,41.3217,41.2735,41.3217,31811.0
2023-11-15 13:50:00,42.86,42.89,42.84,42.87,91229.0,41.3217,41.3506,41.3024,41.3313,91229.0
2023-11-15 13:55:00,42.87,42.87,42.81,42.84,75158.0,41.3313,41.3313,41.2735,41.3024,75158.0
2023-11-15 14:00:00,42.84,42.9,42.84,42.89,89792.0,41.3024,41.3602,41.3024,41.3506,89792.0
2023-11-15 14:05:00,42.89,42.9,42.84,42.89,92084.0,41.3506,41.3602,41.3024,41.3506,92084.0
2023-11-15 14:10:00,42.89,42.91,42.87,42.88,99309.0,41.3506,41.3699,41.3313,41.341,99309.0
2023-11-15 14:15:00,42.87,42.88,42.8,42.87,104564.0,41.3313,41.341,41.2638,41.3313,104564.0
2023-11-15 14:20:00,42.87,42.88,42.83,42.86,89833.0,41.3313,41.341,41.2928,41.3217,89833.0
2023-11-15 14:25:00,42.86,42.87,42.81,42.82,134728.0,41.3217,41.3313,41.2735,41.2831,134728.0
2023-11-15 14:30:00,42.83,42.83,42.8,42.83,107431.0,41.2928,41.2928,41.2638,41.2928,107431.0
2023-11-15 14:35:00,42.83,42.88,42.81,42.87,95966.0,41.2928,41.341,41.2735,41.3313,95966.0
2023-11-15 14:40:00,42.87,42.88,42.81,42.86,120328.0,41.3313,41.341,41.2735,41.3217,120328.0
2023-11-15 14:45:00,42.86,42.87,42.79,42.82,202150.0,41.3217,41.3313,41.2542,41.2831,202150.0
2023-11-15 14:50:00,42.83,42.83,42.79,42.81,110002.0,41.2928,41.2928,41.2542,41.2735,110002.0
2023-11-15 14:55:00,42.81,42.86,42.81,42.86,47127.0,41.2735,41.3217,41.2735,41.3217,47127.0
2023-11-15 15:00:00,42.85,42.89,42.83,42.88,133961.0,41.312,41.3506,41.2928,41.341,133961.0
2023-11-15 15:05:00,42.87,42.9,42.85,42.86,85653.0,41.3313,41.3602,41.312,41.3217,85653.0
2023-11-15 15:10:00,42.86,42.87,42.8,42.85,135090.0,41.3217,41.3313,41.2638,41.312,135090.0
2023-11-15 15:15:00,42.86,42.91,42.84,42.9,124051.0,41.3217,41.3699,41.3024,41.3602,124051.0
2023-11-15 15:20:00,42.9,42.9,42.86,42.87,123002.0,41.3602,41.3602,41.3217,41.3313,123002.0
2023-11-15 15:25:00,42.87,42.95,42.87,42.95,120270.0,41.3313,41.4084,41.3313,41.4084,120270.0
2023-11-15 15:30:00,42.95,43.03,42.93,42.98,348312.0,41.4084,41.4856,41.3892,41.4374,348312.0
2023-11-15 15:35:00,42.98,43.0,42.94,42.95,126287.0,41.4374,41.4567,41.3988,41.4084,126287.0
2023-11-15 15:40:00,42.96,42.98,42.92,42.94,178674.0,41.4181,41.4374,41.3795,41.3988,178674.0
2023-11-15 15:45:00,42.94,42.94,42.82,42.83,462405.0,41.3988,41.3988,41.2831,41.2928,462405.0
2023-11-15 15:50:00,42.82,42.88,42.81,42.84,460766.0,41.2831,41.341,41.2735,41.3024,460766.0
2023-11-15 15:55:00,42.84,42.87,42.8,42.84,1048496.0,41.3024,41.3313,41.2638,41.3024,1048496.0
2023-11-16 09:30:00,42.82,42.96,42.79,42.86,38467.0,41.2831,41.4181,41.2542,41.3217,38467.0
2023-11-16 09:35:00,42.85,42.85,42.58,42.67,504633.0,41.312,41.312,41.0517,41.1385,504633.0
2023-11-16 09:40:00,42.67,42.68,42.53,42.57,136486.0,41.1385,41.1481,41.0035,41.0421,136486.0
2023-11-16 09:45:00,42.58,42.62,42.4,42.41,464621.0,41.0517,41.0903,40.8782,40.8878,464621.0
2023-11-16 09:50:00,42.41,42.42,42.31,42.33,166348.0,40.8878,40.8975,40.7914,40.8107,166348.0
2023-11-16 09:55:00,42.34,42.38,42.26,42.33,189249.0,40.8203,40.8589,40.7432,40.8107,189249.0
2023-11-16 10:00:00,42.34,42.39,42.21,42.22,211815.0,40.8203,40.8685,40.695,40.7046,211815.0
2023-11-16 10:05:00,42.22,42.35,42.14,42.14,305533.0,40.7046,40.83,40.6275,40.6275,305533.0
2023-11-16 10:10:00,42.15,42.18,42.03,42.03,342713.0,40.6372,40.6661,40.5215,40.5215,342713.0
2023-11-16 10:15:00,42.03,42.08,41.99,42.07,265263.0,40.5215,40.5697,40.4829,40.56,265263.0
2023-11-16 10:20:00,42.06,42.3,42.06,42.3,130251.0,40.5504,40.7818,40.5504,40.7818,130251.0
2023-11-16 10:25:00,42.3,42.31,42.21,42.26,129524.0,40.7818,40.7914,40.695,40.7432,129524.0
2023-11-16 10:30:00,42.27,42.35,42.23,42.25,112013.0,40.7529,40.83,40.7143,40.7336,112013.0
2023-11-16 10:35:00,42.25,42.25,42.13,42.17,145225.0,40.7336,40.7336,40.6179,40.6564,145225.0
2023-11-16 10:40:00,42.16,42.25,42.14,42.17,118505.0,40.6468,40.7336,40.6275,40.6564,118505.0
2023-11-16 10:45:00,42.17,42.3,42.17,42.29,77921.0,40.6564,40.7818,40.6564,40.7721,77921.0
2023-11-16 10:50:00,42.29,42.29,42.2,42.23,90155.0,40.7721,40.7721,40.6854,40.7143,90155.0
2023-11-16 10:55:00,42.24,42.28,42.19,42.21,78753.0,40.7239,40.7625,40.6757,40.695,78753.0
2023-11-16 11:00:00,42.21,42.26,42.19,42.23,72861.0,40.695,40.7432,40.6757,40.7143,72861.0
2023-11-16 11:05:00,42.23,42.28,42.21,42.22,88029.0,40.7143,40.7625,40.695,40.7046,88029.0
2023-11-16 11:10:00,42.22,42.32,42.18,42.3,92342.0,40.7046,40.8011,40.6661,40.7818,92342.0
2023-11-16 11:15:00,42.3,42.31,42.18,42.18,92943.0,40.7818,40.7914,40.6661,40.6661,92943.0
2023-11-16 11:20:00,42.18,42.21,42.15,42.21,60548.0,40.6661,40.695,40.6372,40.695,60548.0
2023-11-16 11:25:00,42.21,42.27,42.19,42.24,69594.0,40.695,40.7529,40.6757,40.7239,69594.0
2023-11-16 11:30:00,42.25,42.28,42.18,42.27,71317.0,40.7336,40.7625,40.6661,40.7529,71317.0
2023-11-16 11:35:00,42.28,42.31,42.23,42.3,132389.0,40.7625,40.7914,40.7143,40.7818,132389.0
2023-11-16 11:40:00,42.3,42.33,42.21,42.23,122556.0,40.7818,40.8107,40.695,40.7143,122556.0
2023-11-16 11:45:00,42.22,42.26,42.19,42.25,99330.0,40.7046,40.7432,40.6757,40.7336,99330.0
2023-11-16 11:50:00,42.25,42.27,42.2,42.21,71082.0,40.7336,40.7529,40.6854,40.695,71082.0
2023-11-16 11:55:00,42.21,42.23,42.17,42.22,66778.0,40.695,40.7143,40.6564,40.7046,66778.0
2023-11-16 12:00:00,42.22,42.27,42.22,42.23,84836.0,40.7046,40.7529,40.7046,40.7143,84836.0
2023-11-16 12:05:00,42.23,42.23,42.12,42.13,147485.0,40.7143,40.7143,40.6082,40.6179,147485.0
2023-11-16 12:10:00,42.12,42.19,42.1,42.19,166436.0,40.6082,40.6757,40.589,40.6757,166436.0
2023-11-16 12:15:00,42.19,42.23,42.17,42.22,66716.0,40.6757,40.7143,40.6564,40.7046,66716.0
2023-11-16 12:20:00,42.22,42.23,42.15,42.15,79696.0,40.7046,40.7143,40.6372,40.6372,79696.0
2023-11-16 12:25:00,42.15,42.16,42.06,42.07,108583.0,40.6372,40.6468,40.5504,40.56,108583.0
2023-11-16 12:30:00,42.06,42.1,42.03,42.09,203173.0,40.5504,40.589,40.5215,40.5793,203173.0
2023-11-16 12:35:00,42.1,42.12,42.08,42.11,77313.0,40.589,40.6082,40.5697,40.5986,77313.0
2023-11-16 12:40:00,42.11,42.18,42.08,42.17,176505.0,40.5986,40.6661,40.5697,40.6564,176505.0
2023-11-16 12:45:00,42.16,42.2,42.12,42.16,90784.0,40.6468,40.6854,40.6082,40.6468,90784.0
2023-11-16 12:50:00,42.16,42.16,42.07,42.1,104673.0,40.6468,40.6468,40.56,40.589,104673.0
2023-11-16 12:55:00,42.09,42.1,42.05,42.09,117012.0,40.5793,40.589,40.5407,40.5793,117012.0
2023-11-16 13:00:00,42.09,42.11,42.06,42.07,208980.0,40.5793,40.5986,40.5504,40.56,208980.0
2023-11-16 13:05:00,42.07,42.07,42.01,42.05,115477.0,40.56,40.56,40.5022,40.5407,115477.0
2023-11-16 13:10:00,42.05,42.08,42.01,42.07,84634.0,40.5407,40.5697,40.5022,40.56,84634.0
2023-11-16 13:15:00,42.08,42.1,42.07,42.08,82140.0,40.5697,40.589,40.56,40.5697,82140.0
2023-11-16 13:20:00,42.08,42.13,42.02,42.13,99907.0,40.5697,40.6179,40.5118,40.6179,99907.0
2023-11-16 13:25:00,42.14,42.21,42.12,42.14,106601.0,40.6275,40.695,40.6082,40.6275,106601.0
2023-11-16 13:30:00,42.15,42.18,42.14,42.15,92804.0,40.6372,40.6661,40.6275,40.6372,92804.0
2023-11-16 13:35:00,42.14,42.2,42.13,42.19,52589.0,40.6275,40.6854,40.6179,40.6757,52589.0
2023-11-16 13:40:00,42.19,42.2,42.16,42.19,50895.0,40.6757,40.6854,40.6468,40.6757,50895.0
2023-11-16 13:45:00,42.19,42.21,42.14,42.15,66535.0,40.6757,40.695,40.6275,40.6372,66535.0
2023-11-16 13:50:00,42.14,42.22,42.14,42.21,43207.0,40.6275,40.7046,40.6275,40.695,43207.0
2023-11-16 13:55:00,42.2,42.27,42.19,42.27,75507.0,40.6854,40.7529,40.6757,40.7529,75507.0
2023-11-16 14:00:00,42.27,42.31,42.24,42.3,100056.0,40.7529,40.7914,40.7239,40.7818,100056.0
2023-11-16 14:05:00,42.29,42.33,42.28,42.3,74377.0,40.7721,40.8107,40.7625,40.7818,74377.0
2023-11-16 14:10:00,42.3,42.31,42.24,42.25,74509.0,40.7818,40.7914,40.7239,40.7336,74509.0
2023-11-16 14:15:00,42.25,42.26,42.22,42.25,65175.0,40.7336,40.7432,40.7046,40.7336,65175.0
2023-11-16 14:20:00,42.24,42.25,42.2,42.22,55341.0,40.7239,40.7336,40.6854,40.7046,55341.0
2023-11-16 14:25:00,42.21,42.24,42.2,42.23,65940.0,40.695,40.7239,40.6854,40.7143,65940.0
2023-11-16 14:30:00,42.23,42.26,42.22,42.23,63652.0,40.7143,40.7432,40.7046,40.7143,63652.0
2023-11-16 14:35:00,42.23,42.31,42.23,42.27,63658.0,40.7143,40.7914,40.7143,40.7529,63658.0
2023-11-16 14:40:00,42.27,42.31,42.26,42.31,46026.0,40.7529,40.7914,40.7432,40.7914,46026.0
2023-11-16 14:45:00,42.31,42.35,42.3,42.34,92401.0,40.7914,40.83,40.7818,40.8203,92401.0
2023-11-16 14:50:00,42.34,42.36,42.31,42.32,107316.0,40.8203,40.8396,40.7914,40.8011,107316.0
2023-11-16 14:55:00,42.32,42.39,42.31,42.37,84747.0,40.8011,40.8685,40.7914,40.8493,84747.0
2023-11-16 15:00:00,42.37,42.41,42.35,42.41,85266.0,40.8493,40.8878,40.83,40.8878,85266.0
2023-11-16 15:05:00,42.41,42.43,42.38,42.42,69666.0,40.8878,40.9071,40.8589,40.8975,69666.0
2023-11-16 15:10:00,42.42,42.46,42.4,42.41,113193.0,40.8975,40.936,40.8782,40.8878,113193.0
2023-11-16 15:15:00,42.41,42.47,42.39,42.41,103984.0,40.8878,40.9457,40.8685,40.8878,103984.0
2023-11-16 15:20:00,42.41,42.44,42.37,42.43,99330.0,40.8878,40.9168,40.8493,40.9071,99330.0
2023-11-16 15:25:00,42.43,42.46,42.4,42.44,130516.0,40.9071,40.936,40.8782,40.9168,130516.0
2023-11-16 15:30:00,42.44,42.47,42.39,42.47,196871.0,40.9168,40.9457,40.8685,40.9457,196871.0
2023-11-16 15:35:00,42.47,42.49,42.43,42.48,177301.0,40.9457,40.965,40.9071,40.9553,177301.0
2023-11-16 15:40:00,42.48,42.48,42.42,42.46,193943.0,40.9553,40.9553,40.8975,40.936,193943.0
2023-11-16 15:45:00,42.46,42.49,42.43,42.48,264252.0,40.936,40.965,40.9071,40.9553,264252.0
2023-11-16 15:50:00,42.47,42.56,42.42,42.55,652134.0,40.9457,41.0324,40.8975,41.0228,652134.0
2023-11-16 15:55:00,42.54,42.55,42.48,42.53,962140.0,41.0132,41.0228,40.9553,41.0035,962140.0
2023-11-17 09:30:00,42.83,42.9,42.74,42.75,47603.0,41.2928,41.3602,41.206,41.2156,47603.0
2023-11-17 09:35:00,42.75,42.8,42.59,42.73,797783.0,41.2156,41.2638,41.0614,41.1963,797783.0
2023-11-17 09:40:00,42.74,42.75,42.58,42.61,107802.0,41.206,41.2156,41.0517,41.0806,107802.0
2023-11-17 09:45:00,42.61,42.7,42.6,42.63,87588.0,41.0806,41.1674,41.071,41.0999,87588.0
2023-11-17 09:50:00,42.64,42.64,42.51,42.54,319696.0,41.1096,41.1096,40.9842,41.0132,319696.0
2023-11-17 09:55:00,42.54,42.64,42.48,42.63,207160.0,41.0132,41.1096,40.9553,41.0999,207160.0
2023-11-17 10:00:00,42.63,42.64,42.5,42.51,210334.0,41.0999,41.1096,40.9746,40.9842,210334.0
2023-11-17 10:05:00,42.51,42.52,42.45,42.48,143929.0,40.9842,40.9939,40.9264,40.9553,143929.0
2023-11-17 10:10:00,42.47,42.52,42.44,42.52,116264.0,40.9457,40.9939,40.9168,40.9939,116264.0
2023-11-17 10:15:00,42.53,42.57,42.49,42.51,210129.0,41.0035,41.0421,40.965,40.9842,210129.0
2023-11-17 10:20:00,42.51,42.52,42.47,42.51,180590.0,40.9842,40.9939,40.9457,40.9842,180590.0
2023-11-17 10:25:00,42.51,42.58,42.48,42.57,143239.0,40.9842,41.0517,40.9553,41.0421,143239.0
2023-11-17 10:30:00,42.58,42.58,42.52,42.57,86870.0,41.0517,41.0517,40.9939,41.0421,86870.0
2023-11-17 10:35:00,42.57,42.58,42.52,42.58,85044.0,41.0421,41.0517,40.9939,41.0517,85044.0
2023-11-17 10:40:00,42.59,42.59,42.51,42.57,81840.0,41.0614,41.0614,40.9842,41.0421,81840.0
2023-11-17 10:45:00,42.57,42.59,42.53,42.57,134537.0,41.0421,41.0614,41.0035,41.0421,134537.0
2023-11-17 10:50:00,42.56,42.6,42.53,42.59,178722.0,41.0324,41.071,41.0035,41.0614,178722.0
2023-11-17 10:55:00,42.59,42.65,42.59,42.61,76568.0,41.0614,41.1192,41.0614,41.0806,76568.0
2023-11-17 11:00:00,42.62,42.65,42.57,42.64,71392.0,41.0903,41.1192,41.0421,41.1096,71392.0
2023-11-17 11:05:00,42.64,42.72,42.6,42.71,105254.0,41.1096,41.1867,41.071,41.1771,105254.0
2023-11-17 11:10:00,42.71,42.73,42.67,42.72,59962.0,41.1771,41.1963,41.1385,41.1867,59962.0
2023-11-17 11:15:00,42.72,42.79,42.72,42.77,106087.0,41.1867,41.2542,41.1867,41.2349,106087.0
2023-11-17 11:20:00,42.78,42.79,42.74,42.77,46293.0,41.2445,41.2542,41.206,41.2349,46293.0
2023-11-17 11:25:00,42.76,42.77,42.67,42.67,57618.0,41.2253,41.2349,41.1385,41.1385,57618.0
2023-11-17 11:30:00,42.67,42.68,42.61,42.65,65525.0,41.1385,41.1481,41.0806,41.1192,65525.0
2023-11-17 11:35:00,42.65,42.74,42.64,42.73,62540.0,41.1192,41.206,41.1096,41.1963,62540.0
2023-11-17 11:40:00,42.73,42.75,42.7,42.73,48000.0,41.1963,41.2156,41.1674,41.1963,48000.0
2023-11-17 11:45:00,42.73,42.78,42.69,42.77,52730.0,41.1963,41.2445,41.1578,41.2349,52730.0
2023-11-17 11:50:00,42.77,42.78,42.75,42.76,61371.0,41.2349,41.2445,41.2156,41.2253,61371.0
2023-11-17 11:55:00,42.75,42.8,42.74,42.8,63891.0,41.2156,41.2638,41.206,41.2638,63891.0
2023-11-17 12:00:00,42.79,42.81,42.75,42.77,63903.0,41.2542,41.2735,41.2156,41.2349,63903.0
2023-11-17 12:05:00,42.78,42.82,42.77,42.8,65908.0,41.2445,41.2831,41.2349,41.2638,65908.0
2023-11-17 12:10:00,42.81,42.86,42.8,42.85,69763.0,41.2735,41.3217,41.2638,41.312,69763.0
2023-11-17 12:15:00,42.86,42.86,42.81,42.84,54397.0,41.3217,41.3217,41.2735,41.3024,54397.0
2023-11-17 12:20:00,42.84,42.88,42.83,42.88,39681.0,41.3024,41.341,41.2928,41.341,39681.0
2023-11-17 12:25:00,42.87,42.88,42.81,42.84,52288.0,41.3313,41.341,41.2735,41.3024,52288.0
2023-11-17 12:30:00,42.86,42.89,42.82,42.83,87159.0,41.3217,41.3506,41.2831,41.2928,87159.0
2023-11-17 12:35:00,42.83,42.87,42.83,42.86,51244.0,41.2928,41.3313,41.2928,41.3217,51244.0
2023-11-17 12:40:00,42.86,42.89,42.85,42.88,47425.0,41.3217,41.3506,41.312,41.341,47425.0
2023-11-17 12:45:00,42.88,42.89,42.83,42.84,33902.0,41.341,41.3506,41.2928,41.3024,33902.0
2023-11-17 12:50:00,42.85,42.89,42.84,42.88,29434.0,41.312,41.3506,41.3024,41.341,29434.0
2023-11-17 12:55:00,42.88,42.9,42.86,42.9,32588.0,41.341,41.3602,41.3217,41.3602,32588.0
2023-11-17 13:00:00,42.89,42.9,42.85,42.86,40668.0,41.3506,41.3602,41.312,41.3217,40668.0
2023-11-17 13:05:00,42.86,42.9,42.86,42.9,69923.0,41.3217,41.3602,41.3217,41.3602,69923.0
2023-11-17 13:10:00,42.89,42.91,42.86,42.91,75146.0,41.3506,41.3699,41.3217,41.3699,75146.0
2023-11-17 13:15:00,42.91,42.92,42.87,42.89,53778.0,41.3699,41.3795,41.3313,41.3506,53778.0
2023-11-17 13:20:00,42.89,42.92,42.87,42.91,101245.0,41.3506,41.3795,41.3313,41.3699,101245.0
2023-11-17 13:25:00,42.91,42.91,42.87,42.89,29428.0,41.3699,41.3699,41.3313,41.3506,29428.0
2023-11-17 13:30:00,42.9,42.91,42.88,42.89,54618.0,41.3602,41.3699,41.341,41.3506,54618.0
2023-11-17 13:35:00,42.89,42.9,42.87,42.89,36173.0,41.3506,41.3602,41.3313,41.3506,36173.0
2023-11-17 13:40:00,42.89,42.91,42.88,42.9,66512.0,41.3506,41.3699,41.341,41.3602,66512.0
2023-11-17 13:45:00,42.9,42.93,42.89,42.9,73802.0,41.3602,41.3892,41.3506,41.3602,73802.0
2023-11-17 13:50:00,42.91,42.95,42.89,42.94,113397.0,41.3699,41.4084,41.3506,41.3988,113397.0
2023-11-17 13:55:00,42.94,42.98,42.93,42.96,116561.0,41.3988,41.4374,41.3892,41.4181,116561.0
2023-11-17 14:00:00,42.96,42.96,42.91,42.92,64691.0,41.4181,41.4181,41.3699,41.3795,64691.0
2023-11-17 14:05:00,42.92,42.94,42.9,42.94,37311.0,41.3795,41.3988,41.3602,41.3988,37311.0
2023-11-17 14:10:00,42.94,42.95,42.91,42.91,66740.0,41.3988,41.4084,41.3699,41.3699,66740.0
2023-11-17 14:15:00,42.91,42.94,42.9,42.92,77083.0,41.3699,41.3988,41.3602,41.3795,77083.0
2023-11-17 14:20:00,42.93,42.94,42.9,42.93,56059.0,41.3892,41.3988,41.3602,41.3892,56059.0
2023-11-17 14:25:00,42.93,42.93,42.89,42.92,48552.0,41.3892,41.3892,41.3506,41.3795,48552.0
2023-11-17 14:30:00,42.92,42.93,42.89,42.91,47286.0,41.3795,41.3892,41.3506,41.3699,47286.0
2023-11-17 14:35:00,42.91,42.93,42.88,42.88,71248.0,41.3699,41.3892,41.341,41.341,71248.0
2023-11-17 14:40:00,42.88,42.91,42.87,42.9,76701.0,41.341,41.3699,41.3313,41.3602,76701.0
2023-11-17 14:45:00,42.89,42.91,42.87,42.88,51746.0,41.3506,41.3699,41.3313,41.341,51746.0
2023-11-17 14:50:00,42.89,42.91,42.87,42.91,61702.0,41.3506,41.3699,41.3313,41.3699,61702.0
2023-11-17 14:55:00,42.91,42.91,42.89,42.9,44988.0,41.3699,41.3699,41.3506,41.3602,44988.0
2023-11-17 15:00:00,42.91,42.93,42.9,42.93,110857.0,41.3699,41.3892,41.3602,41.3892,110857.0
2023-11-17 15:05:00,42.92,42.93,42.91,42.91,57607.0,41.3795,41.3892,41.3699,41.3699,57607.0
2023-11-17 15:10:00,42.91,42.92,42.86,42.87,111425.0,41.3699,41.3795,41.3217,41.3313,111425.0
2023-11-17 15:15:00,42.87,42.91,42.85,42.89,83736.0,41.3313,41.3699,41.312,41.3506,83736.0
2023-11-17 15:20:00,42.9,42.91,42.88,42.9,79551.0,41.3602,41.3699,41.341,41.3602,79551.0
2023-11-17 15:25:00,42.9,42.95,42.89,42.95,183235.0,41.3602,41.4084,41.3506,41.4084,183235.0
2023-11-17 15:30:00,42.95,42.95,42.9,42.95,137397.0,41.4084,41.4084,41.3602,41.4084,137397.0
2023-11-17 15:35:00,42.95,42.99,42.91,42.92,247895.0,41.4084,41.447,41.3699,41.3795,247895.0
2023-11-17 15:40:00,42.92,42.93,42.86,42.87,186047.0,41.3795,41.3892,41.3217,41.3313,186047.0
2023-11-17 15:45:00,42.87,42.9,42.86,42.88,250718.0,41.3313,41.3602,41.3217,41.341,250718.0
2023-11-17 15:50:00,42.87,42.95,42.87,42.95,391212.0,41.3313,41.4084,41.3313,41.4084,391212.0
2023-11-17 15:55:00,42.95,42.98,42.93,42.97,836164.0,41.4084,41.4374,41.3892,41.4277,836164.0
2023-11-20 09:30:00,42.86,42.86,42.54,42.55,220412.0,41.3217,41.3217,41.0132,41.0228,220412.0
2023-11-20 09:35:00,42.54,42.65,42.51,42.6,103076.0,41.0132,41.1192,40.9842,41.071,103076.0
2023-11-20 09:40:00,42.6,42.82,42.58,42.76,106653.0,41.071,41.2831,41.0517,41.2253,106653.0
2023-11-20 09:45:00,42.76,42.76,42.68,42.71,64278.0,41.2253,41.2253,41.1481,41.1771,64278.0
2023-11-20 09:50:00,42.71,42.75,42.66,42.71,67752.0,41.1771,41.2156,41.1289,41.1771,67752.0
2023-11-20 09:55:00,42.71,42.81,42.69,42.8,78270.0,41.1771,41.2735,41.1578,41.2638,78270.0
2023-11-20 10:00:00,42.8,42.82,42.61,42.62,104260.0,41.2638,41.2831,41.0806,41.0903,104260.0
2023-11-20 10:05:00,42.62,42.69,42.58,42.68,118548.0,41.0903,41.1578,41.0517,41.1481,118548.0
2023-11-20 10:10:00,42.67,42.72,42.63,42.72,69553.0,41.1385,41.1867,41.0999,41.1867,69553.0
2023-11-20 10:15:00,42.71,42.72,42.66,42.69,90946.0,41.1771,41.1867,41.1289,41.1578,90946.0
2023-11-20 10:20:00,42.69,42.77,42.68,42.76,117320.0,41.1578,41.2349,41.1481,41.2253,117320.0
2023-11-20 10:25:00,42.75,42.82,42.72,42.8,102383.0,41.2156,41.2831,41.1867,41.2638,102383.0
2023-11-20 10:30:00,42.8,42.8,42.7,42.73,102603.0,41.2638,41.2638,41.1674,41.1963,102603.0
2023-11-20 10:35:00,42.73,42.75,42.67,42.68,69292.0,41.1963,41.2156,41.1385,41.1481,69292.0
2023-11-20 10:40:00,42.68,42.74,42.66,42.73,66256.0,41.1481,41.206,41.1289,41.1963,66256.0
2023-11-20 10:45:00,42.73,42.83,42.72,42.76,97877.0,41.1963,41.2928,41.1867,41.2253,97877.0
2023-11-20 10:50:00,42.76,42.77,42.69,42.76,92639.0,41.2253,41.2349,41.1578,41.2253,92639.0
2023-11-20 10:55:00,42.75,42.79,42.72,42.79,86703.0,41.2156,41.2542,41.1867,41.2542,86703.0
2023-11-20 11:00:00,42.79,42.8,42.72,42.75,69666.0,41.2542,41.2638,41.1867,41.2156,69666.0
2023-11-20 11:05:00,42.75,42.76,42.7,42.75,121207.0,41.2156,41.2253,41.1674,41.2156,121207.0
2023-11-20 11:10:00,42.75,42.82,42.74,42.8,175293.0,41.2156,41.2831,41.206,41.2638,175293.0
2023-11-20 11:15:00,42.8,42.87,42.8,42.84,141011.0,41.2638,41.3313,41.2638,41.3024,141011.0
2023-11-20 11:20:00,42.84,42.84,42.77,42.8,155495.0,41.3024,41.3024,41.2349,41.2638,155495.0
2023-11-20 11:25:00,42.8,42.81,42.76,42.79,48834.0,41.2638,41.2735,41.2253,41.2542,48834.0
2023-11-20 11:30:00,42.79,42.81,42.72,42.75,74907.0,41.2542,41.2735,41.1867,41.2156,74907.0
2023-11-20 11:35:00,42.75,42.78,42.74,42.77,73987.0,41.2156,41.2445,41.206,41.2349,73987.0
2023-11-20 11:40:00,42.78,42.82,42.73,42.78,60445.0,41.2445,41.2831,41.1963,41.2445,60445.0
2023-11-20 11:45:00,42.79,42.81,42.77,42.8,45257.0,41.2542,41.2735,41.2349,41.2638,45257.0
2023-11-20 11:50:00,42.8,42.85,42.78,42.84,86530.0,41.2638,41.312,41.2445,41.3024,86530.0
2023-11-20 11:55:00,42.84,42.87,42.83,42.84,80859.0,41.3024,41.3313,41.2928,41.3024,80859.0
2023-11-20 12:00:00,42.83,42.84,42.76,42.77,44625.0,41.2928,41.3024,41.2253,41.2349,44625.0
2023-11-20 12:05:00,42.77,42.77,42.72,42.76,80992.0,41.2349,41.2349,41.1867,41.2253,80992.0
2023-11-20 12:10:00,42.76,42.77,42.73,42.76,50148.0,41.2253,41.2349,41.1963,41.2253,50148.0
2023-11-20 12:15:00,42.77,42.8,42.76,42.8,48093.0,41.2349,41.2638,41.2253,41.2638,48093.0
2023-11-20 12:20:00,42.8,42.8,42.76,42.8,83463.0,41.2638,41.2638,41.2253,41.2638,83463.0
2023-11-20 12:25:00,42.79,42.8,42.76,42.78,34490.0,41.2542,41.2638,41.2253,41.2445,34490.0
2023-11-20 12:30:00,42.79,42.79,42.74,42.75,27522.0,41.2542,41.2542,41.206,41.2156,27522.0
2023-11-20 12:35:00,42.76,42.77,42.72,42.72,39247.0,41.2253,41.2349,41.1867,41.1867,39247.0
2023-11-20 12:40:00,42.73,42.73,42.64,42.68,78401.0,41.1963,41.1963,41.1096,41.1481,78401.0
2023-11-20 12:45:00,42.68,42.7,42.65,42.7,40635.0,41.1481,41.1674,41.1192,41.1674,40635.0
2023-11-20 12:50:00,42.7,42.72,42.7,42.71,41782.0,41.1674,41.1867,41.1674,41.1771,41782.0
2023-11-20 12:55:00,42.71,42.74,42.69,42.74,48101.0,41.1771,41.206,41.1578,41.206,48101.0
2023-11-20 13:00:00,42.73,42.84,42.72,42.8,78914.0,41.1963,41.3024,41.1867,41.2638,78914.0
2023-11-20 13:05:00,42.79,42.79,42.74,42.77,110584.0,41.2542,41.2542,41.206,41.2349,110584.0
2023-11-20 13:10:00,42.77,42.79,42.72,42.72,82548.0,41.2349,41.2542,41.1867,41.1867,82548.0
2023-11-20 13:15:00,42.73,42.74,42.69,42.71,75782.0,41.1963,41.206,41.1578,41.1771,75782.0
2023-11-20 13:20:00,42.71,42.75,42.7,42.75,64358.0,41.1771,41.2156,41.1674,41.2156,64358.0
2023-11-20 13:25:00,42.75,42.75,42.69,42.7,69362.0,41.2156,41.2156,41.1578,41.1674,69362.0
2023-11-20 13:30:00,42.7,42.75,42.69,42.75,77224.0,41.1674,41.2156,41.1578,41.2156,77224.0
2023-11-20 13:35:00,42.74,42.75,42.71,42.73,79483.0,41.206,41.2156,41.1771,41.1963,79483.0
2023-11-20 13:40:00,42.74,42.76,42.73,42.73,45752.0,41.206,41.2253,41.1963,41.1963,45752.0
2023-11-20 13:45:00,42.73,42.76,42.73,42.74,77020.0,41.1963,41.2253,41.1963,41.206,77020.0
2023-11-20 13:50:00,42.74,42.79,42.73,42.78,72434.0,41.206,41.2542,41.1963,41.2445,72434.0
2023-11-20 13:55:00,42.79,42.81,42.77,42.8,51224.0,41.2542,41.2735,41.2349,41.2638,51224.0
2023-11-20 14:00:00,42.8,42.82,42.79,42.8,67944.0,41.2638,41.2831,41.2542,41.2638,67944.0
2023-11-20 14:05:00,42.8,42.83,42.79,42.83,77422.0,41.2638,41.2928,41.2542,41.2928,77422.0
2023-11-20 14:10:00,42.83,42.83,42.79,42.82,47929.0,41.2928,41.2928,41.2542,41.2831,47929.0
2023-11-20 14:15:00,42.81,42.81,42.77,42.8,73104.0,41.2735,41.2735,41.2349,41.2638,73104.0
2023-11-20 14:20:00,42.8,42.84,42.8,42.83,60466.0,41.2638,41.3024,41.2638,41.2928,60466.0
2023-11-20 14:25:00,42.83,42.83,42.79,42.79,65486.0,41.2928,41.2928,41.2542,41.2542,65486.0
2023-11-20 14:30:00,42.8,42.86,42.78,42.86,95574.0,41.2638,41.3217,41.2445,41.3217,95574.0
2023-11-20 14:35:00,42.86,42.86,42.83,42.86,52531.0,41.3217,41.3217,41.2928,41.3217,52531.0
2023-11-20 14:40:00,42.86,42.86,42.81,42.82,127903.0,41.3217,41.3217,41.2735,41.2831,127903.0
2023-11-20 14:45:00,42.82,42.84,42.79,42.8,178660.0,41.2831,41.3024,41.2542,41.2638,178660.0
2023-11-20 14:50:00,42.79,42.83,42.78,42.82,124102.0,41.2542,41.2928,41.2445,41.2831,124102.0
2023-11-20 14:55:00,42.82,42.83,42.77,42.77,79096.0,41.2831,41.2928,41.2349,41.2349,79096.0
2023-11-20 15:00:00,42.77,42.86,42.77,42.86,78263.0,41.2349,41.3217,41.2349,41.3217,78263.0
2023-11-20 15:05:00,42.86,42.9,42.85,42.9,45721.0,41.3217,41.3602,41.312,41.3602,45721.0
2023-11-20 15:10:00,42.89,42.92,42.87,42.91,80866.0,41.3506,41.3795,41.3313,41.3699,80866.0
2023-11-20 15:15:00,42.91,42.92,42.87,42.9,59717.0,41.3699,41.3795,41.3313,41.3602,59717.0
2023-11-20 15:20:00,42.9,42.91,42.85,42.87,88506.0,41.3602,41.3699,41.312,41.3313,88506.0
2023-11-20 15:25:00,42.88,42.94,42.87,42.93,83294.0,41.341,41.3988,41.3313,41.3892,83294.0
2023-11-20 15:30:00,42.93,42.93,42.88,42.89,93576.0,41.3892,41.3892,41.341,41.3506,93576.0
2023-11-20 15:35:00,42.88,42.91,42.86,42.9,104402.0,41.341,41.3699,41.3217,41.3602,104402.0
2023-11-20 15:40:00,42.9,42.95,42.9,42.9,174800.0,41.3602,41.4084,41.3602,41.3602,174800.0
2023-11-20 15:45:00,42.91,42.92,42.86,42.86,156585.0,41.3699,41.3795,41.3217,41.3217,156585.0
2023-11-20 15:50:00,42.85,42.86,42.78,42.8,193002.0,41.312,41.3217,41.2445,41.2638,193002.0
2023-11-20 15:55:00,42.79,42.83,42.77,42.8,514751.0,41.2542,41.2928,41.2349,41.2638,514751.0
2023-11-21 09:30:00,42.64,42.72,42.44,42.45,195437.0,41.1096,41.1867,40.9168,40.9264,195437.0
2023-11-21 09:35:00,42.43,42.43,42.2,42.24,156118.0,40.9071,40.9071,40.6854,40.7239,156118.0
2023-11-21 09:40:00,42.26,42.33,42.23,42.25,255743.0,40.7432,40.8107,40.7143,40.7336,255743.0
2023-11-21 09:45:00,42.26,42.3,42.2,42.21,196994.0,40.7432,40.7818,40.6854,40.695,196994.0
2023-11-21 09:50:00,42.22,42.27,42.19,42.26,112389.0,40.7046,40.7529,40.6757,40.7432,112389.0
2023-11-21 09:55:00,42.26,42.27,42.15,42.2,106888.0,40.7432,40.7529,40.6372,40.6854,106888.0
2023-11-21 10:00:00,42.2,42.26,42.16,42.25,181525.0,40.6854,40.7432,40.6468,40.7336,181525.0
2023-11-21 10:05:00,42.25,42.36,42.22,42.36,96013.0,40.7336,40.8396,40.7046,40.8396,96013.0
2023-11-21 10:10:00,42.36,42.45,42.32,42.42,599500.0,40.8396,40.9264,40.8011,40.8975,599500.0
2023-11-21 10:15:00,42.41,42.44,42.38,42.39,76297.0,40.8878,40.9168,40.8589,40.8685,76297.0
2023-11-21 10:20:00,42.39,42.44,42.37,42.44,109229.0,40.8685,40.9168,40.8493,40.9168,109229.0
2023-11-21 10:25:00,42.43,42.5,42.42,42.46,91989.0,40.9071,40.9746,40.8975,40.936,91989.0
2023-11-21 10:30:00,42.46,42.5,42.43,42.49,97821.0,40.936,40.9746,40.9071,40.965,97821.0
2023-11-21 10:35:00,42.49,42.59,42.47,42.56,119380.0,40.965,41.0614,40.9457,41.0324,119380.0
2023-11-21 10:40:00,42.55,42.61,42.53,42.55,83582.0,41.0228,41.0806,41.0035,41.0228,83582.0
2023-11-21 10:45:00,42.55,42.62,42.54,42.62,82392.0,41.0228,41.0903,41.0132,41.0903,82392.0
2023-11-21 10:50:00,42.62,42.64,42.59,42.62,76414.0,41.0903,41.1096,41.0614,41.0903,76414.0
2023-11-21 10:55:00,42.61,42.65,42.59,42.63,81315.0,41.0806,41.1192,41.0614,41.0999,81315.0
2023-11-21 11:00:00,42.63,42.72,42.62,42.72,104378.0,41.0999,41.1867,41.0903,41.1867,104378.0
2023-11-21 11:05:00,42.73,42.73,42.66,42.68,78049.0,41.1963,41.1963,41.1289,41.1481,78049.0
2023-11-21 11:10:00,42.67,42.69,42.59,42.66,135464.0,41.1385,41.1578,41.0614,41.1289,135464.0
2023-11-21 11:15:00,42.66,42.67,42.59,42.61,90254.0,41.1289,41.1385,41.0614,41.0806,90254.0
2023-11-21 11:20:00,42.6,42.63,42.59,42.61,40790.0,41.071,41.0999,41.0614,41.0806,40790.0
2023-11-21 11:25:00,42.6,42.61,42.57,42.59,59987.0,41.071,41.0806,41.0421,41.0614,59987.0
2023-11-21 11:30:00,42.59,42.67,42.57,42.65,344035.0,41.0614,41.1385,41.0421,41.1192,344035.0
2023-11-21 11:35:00,42.64,42.66,42.56,42.57,67802.0,41.1096,41.1289,41.0324,41.0421,67802.0
2023-11-21 11:40:00,42.56,42.6,42.52,42.59,75711.0,41.0324,41.071,40.9939,41.0614,75711.0
2023-11-21 11:45:00,42.58,42.65,42.58,42.65,65073.0,41.0517,41.1192,41.0517,41.1192,65073.0
2023-11-21 11:50:00,42.65,42.67,42.63,42.64,41944.0,41.1192,41.1385,41.0999,41.1096,41944.0
2023-11-21 11:55:00,42.64,42.64,42.59,42.61,62168.0,41.1096,41.1096,41.0614,41.0806,62168.0
2023-11-21 12:00:00,42.61,42.61,42.55,42.59,83213.0,41.0806,41.0806,41.0228,41.0614,83213.0
2023-11-21 12:05:00,42.59,42.62,42.58,42.61,55290.0,41.0614,41.0903,41.0517,41.0806,55290.0
2023-11-21 12:10:00,42.61,42.64,42.6,42.61,47521.0,41.0806,41.1096,41.071,41.0806,47521.0
2023-11-21 12:15:00,42.61,42.62,42.56,42.59,64945.0,41.0806,41.0903,41.0324,41.0614,64945.0
2023-11-21 12:20:00,42.58,42.59,42.54,42.57,77898.0,41.0517,41.0614,41.0132,41.0421,77898.0
2023-11-21 12:25:00,42.57,42.63,42.56,42.62,64609.0,41.0421,41.0999,41.0324,41.0903,64609.0
2023-11-21 12:30:00,42.62,42.64,42.62,42.63,64699.0,41.0903,41.1096,41.0903,41.0999,64699.0
2023-11-21 12:35:00,42.64,42.64,42.59,42.61,42007.0,41.1096,41.1096,41.0614,41.0806,42007.0
2023-11-21 12:40:00,42.61,42.61,42.54,42.57,83662.0,41.0806,41.0806,41.0132,41.0421,83662.0
2023-11-21 12:45:00,42.57,42.59,42.55,42.59,93012.0,41.0421,41.0614,41.0228,41.0614,93012.0
2023-11-21 12:50:00,42.58,42.6,42.56,42.59,68353.0,41.0517,41.071,41.0324,41.0614,68353.0
2023-11-21 12:55:00,42.59,42.65,42.59,42.64,48149.0,41.0614,41.1192,41.0614,41.1096,48149.0
2023-11-21 13:00:00,42.65,42.65,42.58,42.62,85894.0,41.1192,41.1192,41.0517,41.0903,85894.0
2023-11-21 13:05:00,42.62,42.64,42.6,42.64,54250.0,41.0903,41.1096,41.071,41.1096,54250.0
2023-11-21 13:10:00,42.64,42.65,42.6,42.61,67342.0,41.1096,41.1192,41.071,41.0806,67342.0
2023-11-21 13:15:00,42.62,42.63,42.56,42.57,106333.0,41.0903,41.0999,41.0324,41.0421,106333.0
2023-11-21 13:20:00,42.57,42.58,42.47,42.48,95578.0,41.0421,41.0517,40.9457,40.9553,95578.0
2023-11-21 13:25:00,42.48,42.52,42.47,42.52,62248.0,40.9553,40.9939,40.9457,40.9939,62248.0
2023-11-21 13:30:00,42.52,42.57,42.51,42.55,79110.0,40.9939,41.0421,40.9842,41.0228,79110.0
2023-11-21 13:35:00,42.55,42.58,42.54,42.55,74709.0,41.0228,41.0517,41.0132,41.0228,74709.0
2023-11-21 13:40:00,42.55,42.6,42.53,42.58,79061.0,41.0228,41.071,41.0035,41.0517,79061.0
2023-11-21 13:45:00,42.58,42.63,42.58,42.63,73865.0,41.0517,41.0999,41.0517,41.0999,73865.0
2023-11-21 13:50:00,42.62,42.63,42.59,42.59,93473.0,41.0903,41.0999,41.0614,41.0614,93473.0
2023-11-21 13:55:00,42.6,42.62,42.56,42.57,66011.0,41.071,41.0903,41.0324,41.0421,66011.0
2023-11-21 14:00:00,42.57,42.61,42.52,42.6,101809.0,41.0421,41.0806,40.9939,41.071,101809.0
2023-11-21 14:05:00,42.6,42.61,42.56,42.57,77860.0,41.071,41.0806,41.0324,41.0421,77860.0
2023-11-21 14:10:00,42.57,42.59,42.53,42.56,88490.0,41.0421,41.0614,41.0035,41.0324,88490.0
2023-11-21 14:15:00,42.57,42.59,42.53,42.55,96059.0,41.0421,41.0614,41.0035,41.0228,96059.0
2023-11-21 14:20:00,42.55,42.58,42.53,42.57,52737.0,41.0228,41.0517,41.0035,41.0421,52737.0
2023-11-21 14:25:00,42.58,42.58,42.55,42.57,67705.0,41.0517,41.0517,41.0228,41.0421,67705.0
2023-11-21 14:30:00,42.58,42.61,42.55,42.58,87028.0,41.0517,41.0806,41.0228,41.0517,87028.0
2023-11-21 14:35:00,42.58,42.61,42.56,42.58,70046.0,41.0517,41.0806,41.0324,41.0517,70046.0
2023-11-21 14:40:00,42.57,42.59,42.53,42.55,90250.0,41.0421,41.0614,41.0035,41.0228,90250.0
2023-11-21 14:45:00,42.54,42.56,42.52,42.54,75772.0,41.0132,41.0324,40.9939,41.0132,75772.0
2023-11-21 14:50:00,42.54,42.54,42.49,42.52,118046.0,41.0132,41.0132,40.965,40.9939,118046.0
2023-11-21 14:55:00,42.52,42.55,42.51,42.54,51316.0,40.9939,41.0228,40.9842,41.0132,51316.0
2023-11-21 15:00:00,42.54,42.58,42.53,42.57,120254.0,41.0132,41.0517,41.0035,41.0421,120254.0
2023-11-21 15:05:00,42.57,42.59,42.56,42.58,83029.0,41.0421,41.0614,41.0324,41.0517,83029.0
2023-11-21 15:10:00,42.58,42.59,42.5,42.5,133316.0,41.0517,41.0614,40.9746,40.9746,133316.0
2023-11-21 15:15:00,42.51,42.56,42.5,42.52,132132.0,40.9842,41.0324,40.9746,40.9939,132132.0
2023-11-21 15:20:00,42.52,42.53,42.49,42.52,99910.0,40.9939,41.0035,40.965,40.9939,99910.0
2023-11-21 15:25:00,42.51,42.52,42.49,42.51,130103.0,40.9842,40.9939,40.965,40.9842,130103.0
2023-11-21 15:30:00,42.5,42.55,42.49,42.54,164755.0,40.9746,41.0228,40.965,41.0132,164755.0
2023-11-21 15:35:00,42.53,42.56,42.52,42.55,128709.0,41.0035,41.0324,40.9939,41.0228,128709.0
2023-11-21 15:40:00,42.55,42.58,42.52,42.52,268378.0,41.0228,41.0517,40.9939,40.9939,268378.0
2023-11-21 15:45:00,42.52,42.61,42.5,42.59,817288.0,40.9939,41.0806,40.9746,41.0614,817288.0
2023-11-21 15:50:00,42.58,42.61,42.56,42.59,353158.0,41.0517,41.0806,41.0324,41.0614,353158.0
2023-11-21 15:55:00,42.59,42.62,42.54,42.61,1204324.0,41.0614,41.0903,41.0132,41.0806,1204324.0
2023-11-22 09:30:00,42.66,42.82,42.44,42.49,308342.0,41.1289,41.2831,40.9168,40.965,308342.0
2023-11-22 09:35:00,42.49,42.69,42.4,42.66,250827.0,40.965,41.1578,40.8782,41.1289,250827.0
2023-11-22 09:40:00,42.66,42.72,42.6,42.68,114066.0,41.1289,41.1867,41.071,41.1481,114066.0
2023-11-22 09:45:00,42.7,42.76,42.58,42.75,152132.0,41.1674,41.2253,41.0517,41.2156,152132.0
2023-11-22 09:50:00,42.74,42.77,42.65,42.66,138116.0,41.206,41.2349,41.1192,41.1289,138116.0
2023-11-22 09:55:00,42.67,42.78,42.67,42.7,81807.0,41.1385,41.2445,41.1385,41.1674,81807.0
2023-11-22 10:00:00,42.71,42.73,42.6,42.7,118397.0,41.1771,41.1963,41.071,41.1674,118397.0
2023-11-22 10:05:00,42.71,42.72,42.65,42.67,61349.0,41.1771,41.1867,41.1192,41.1385,61349.0
2023-11-22 10:10:00,42.67,42.71,42.61,42.7,67220.0,41.1385,41.1771,41.0806,41.1674,67220.0
2023-11-22 10:15:00,42.7,42.79,42.69,42.76,156094.0,41.1674,41.2542,41.1578,41.2253,156094.0
2023-11-22 10:20:00,42.77,42.84,42.76,42.8,102459.0,41.2349,41.3024,41.2253,41.2638,102459.0
2023-11-22 10:25:00,42.81,42.81,42.75,42.78,62961.0,41.2735,41.2735,41.2156,41.2445,62961.0
2023-11-22 10:30:00,42.79,42.83,42.76,42.77,149462.0,41.2542,41.2928,41.2253,41.2349,149462.0
2023-11-22 10:35:00,42.77,42.81,42.74,42.8,81590.0,41.2349,41.2735,41.206,41.2638,81590.0
2023-11-22 10:40:00,42.8,42.8,42.75,42.8,73631.0,41.2638,41.2638,41.2156,41.2638,73631.0
2023-11-22 10:45:00,42.79,42.82,42.74,42.75,77130.0,41.2542,41.2831,41.206,41.2156,77130.0
2023-11-22 10:50:00,42.74,42.76,42.67,42.73,54885.0,41.206,41.2253,41.1385,41.1963,54885.0
2023-11-22 10:55:00,42.72,42.75,42.7,42.73,82093.0,41.1867,41.2156,41.1674,41.1963,82093.0
2023-11-22 11:00:00,42.74,42.81,42.74,42.76,69227.0,41.206,41.2735,41.206,41.2253,69227.0
2023-11-22 11:05:00,42.76,42.79,42.72,42.77,77235.0,41.2253,41.2542,41.1867,41.2349,77235.0
2023-11-22 11:10:00,42.77,42.79,42.76,42.77,64077.0,41.2349,41.2542,41.2253,41.2349,64077.0
2023-11-22 11:15:00,42.76,42.78,42.69,42.72,61174.0,41.2253,41.2445,41.1578,41.1867,61174.0
2023-11-22 11:20:00,42.73,42.74,42.68,42.72,74336.0,41.1963,41.206,41.1481,41.1867,74336.0
2023-11-22 11:25:00,42.72,42.72,42.66,42.68,73332.0,41.1867,41.1867,41.1289,41.1481,73332.0
2023-11-22 11:30:00,42.68,42.73,42.67,42.73,66828.0,41.1481,41.1963,41.1385,41.1963,66828.0
2023-11-22 11:35:00,42.73,42.74,42.67,42.68,65142.0,41.1963,41.206,41.1385,41.1481,65142.0
2023-11-22 11:40:00,42.68,42.69,42.64,42.67,55039.0,41.1481,41.1578,41.1096,41.1385,55039.0
2023-11-22 11:45:00,42.68,42.69,42.63,42.64,52627.0,41.1481,41.1578,41.0999,41.1096,52627.0
2023-11-22 11:50:00,42.64,42.7,42.6,42.7,44623.0,41.1096,41.1674,41.071,41.1674,44623.0
2023-11-22 11:55:00,42.7,42.74,42.68,42.73,40692.0,41.1674,41.206,41.1481,41.1963,40692.0
2023-11-22 12:00:00,42.73,42.77,42.73,42.77,60786.0,41.1963,41.2349,41.1963,41.2349,60786.0
2023-11-22 12:05:00,42.77,42.78,42.73,42.74,60076.0,41.2349,41.2445,41.1963,41.206,60076.0
2023-11-22 12:10:00,42.73,42.77,42.68,42.7,55805.0,41.1963,41.2349,41.1481,41.1674,55805.0
2023-11-22 12:15:00,42.69,42.71,42.68,42.7,36347.0,41.1578,41.1771,41.1481,41.1674,36347.0
2023-11-22 12:20:00,42.7,42.74,42.69,42.73,38497.0,41.1674,41.206,41.1578,41.1963,38497.0
2023-11-22 12:25:00,42.73,42.74,42.69,42.69,87207.0,41.1963,41.206,41.1578,41.1578,87207.0
2023-11-22 12:30:00,42.69,42.7,42.61,42.65,65615.0,41.1578,41.1674,41.0806,41.1192,65615.0
2023-11-22 12:35:00,42.64,42.67,42.63,42.63,48429.0,41.1096,41.1385,41.0999,41.0999,48429.0
2023-11-22 12:40:00,42.64,42.67,42.61,42.63,63028.0,41.1096,41.1385,41.0806,41.0999,63028.0
2023-11-22 12:45:00,42.64,42.66,42.6,42.64,81087.0,41.1096,41.1289,41.071,41.1096,81087.0
2023-11-22 12:50:00,42.64,42.67,42.61,42.64,79525.0,41.1096,41.1385,41.0806,41.1096,79525.0
2023-11-22 12:55:00,42.64,42.65,42.6,42.64,68921.0,41.1096,41.1192,41.071,41.1096,68921.0
2023-11-22 13:00:00,42.65,42.67,42.63,42.64,65949.0,41.1192,41.1385,41.0999,41.1096,65949.0
2023-11-22 13:05:00,42.64,42.65,42.62,42.63,40736.0,41.1096,41.1192,41.0903,41.0999,40736.0
2023-11-22 13:10:00,42.63,42.63,42.58,42.59,66684.0,41.0999,41.0999,41.0517,41.0614,66684.0
2023-11-22 13:15:00,42.59,42.6,42.54,42.57,137965.0,41.0614,41.071,41.0132,41.0421,137965.0
2023-11-22 13:20:00,42.58,42.62,42.57,42.59,641616.0,41.0517,41.0903,41.0421,41.0614,641616.0
2023-11-22 13:25:00,42.58,42.59,42.55,42.58,58989.0,41.0517,41.0614,41.0228,41.0517,58989.0
2023-11-22 13:30:00,42.59,42.61,42.57,42.6,102031.0,41.0614,41.0806,41.0421,41.071,102031.0
2023-11-22 13:35:00,42.61,42.62,42.59,42.62,51286.0,41.0806,41.0903,41.0614,41.0903,51286.0
2023-11-22 13:40:00,42.62,42.64,42.6,42.62,57851.0,41.0903,41.1096,41.071,41.0903,57851.0
2023-11-22 13:45:00,42.62,42.66,42.61,42.64,55534.0,41.0903,41.1289,41.0806,41.1096,55534.0
2023-11-22 13:50:00,42.65,42.67,42.64,42.64,50121.0,41.1192,41.1385,41.1096,41.1096,50121.0
2023-11-22 13:55:00,42.65,42.66,42.62,42.63,75779.0,41.1192,41.1289,41.0903,41.0999,75779.0
2023-11-22 14:00:00,42.63,42.67,42.62,42.66,65759.0,41.0999,41.1385,41.0903,41.1289,65759.0
2023-11-22 14:05:00,42.66,42.7,42.65,42.66,121441.0,41.1289,41.1674,41.1192,41.1289,121441.0
2023-11-22 14:10:00,42.66,42.67,42.6,42.62,72899.0,41.1289,41.1385,41.071,41.0903,72899.0
2023-11-22 14:15:00,42.62,42.65,42.61,42.63,61641.0,41.0903,41.1192,41.0806,41.0999,61641.0
2023-11-22 14:20:00,42.63,42.64,42.59,42.63,109628.0,41.0999,41.1096,41.0614,41.0999,109628.0
2023-11-22 14:25:00,42.63,42.64,42.63,42.64,27411.0,41.0999,41.1096,41.0999,41.1096,27411.0
2023-11-22 14:30:00,42.64,42.67,42.6,42.62,102803.0,41.1096,41.1385,41.071,41.0903,102803.0
2023-11-22 14:35:00,42.61,42.63,42.56,42.59,141936.0,41.0806,41.0999,41.0324,41.0614,141936.0
2023-11-22 14:40:00,42.58,42.62,42.55,42.61,118227.0,41.0517,41.0903,41.0228,41.0806,118227.0
2023-11-22 14:45:00,42.61,42.64,42.6,42.64,103421.0,41.0806,41.1096,41.071,41.1096,103421.0
2023-11-22 14:50:00,42.63,42.66,42.61,42.62,85509.0,41.0999,41.1289,41.0806,41.0903,85509.0
2023-11-22 14:55:00,42.61,42.64,42.58,42.59,120560.0,41.0806,41.1096,41.0517,41.0614,120560.0
2023-11-22 15:00:00,42.59,42.67,42.59,42.66,125933.0,41.0614,41.1385,41.0614,41.1289,125933.0
2023-11-22 15:05:00,42.67,42.69,42.63,42.65,181545.0,41.1385,41.1578,41.0999,41.1192,181545.0
2023-11-22 15:10:00,42.65,42.66,42.63,42.66,65749.0,41.1192,41.1289,41.0999,41.1289,65749.0
2023-11-22 15:15:00,42.66,42.71,42.65,42.71,122921.0,41.1289,41.1771,41.1192,41.1771,122921.0
2023-11-22 15:20:00,42.71,42.73,42.69,42.73,215669.0,41.1771,41.1963,41.1578,41.1963,215669.0
2023-11-22 15:25:00,42.73,42.76,42.72,42.75,111971.0,41.1963,41.2253,41.1867,41.2156,111971.0
2023-11-22 15:30:00,42.75,42.78,42.74,42.75,137109.0,41.2156,41.2445,41.206,41.2156,137109.0
2023-11-22 15:35:00,42.74,42.78,42.74,42.77,140278.0,41.206,41.2445,41.206,41.2349,140278.0
2023-11-22 15:40:00,42.77,42.79,42.74,42.74,185285.0,41.2349,41.2542,41.206,41.206,185285.0
2023-11-22 15:45:00,42.74,42.79,42.73,42.76,264364.0,41.206,41.2542,41.1963,41.2253,264364.0
2023-11-22 15:50:00,42.75,42.78,42.74,42.76,419147.0,41.2156,41.2445,41.206,41.2253,419147.0
2023-11-22 15:55:00,42.76,42.8,42.75,42.8,744210.0,41.2253,41.2638,41.2156,41.2638,744210.0
2023-11-24 09:30:00,42.8,43.0,42.77,42.79,243245.0,41.2638,41.4567,41.2349,41.2542,243245.0
2023-11-24 09:35:00,42.77,42.93,42.73,42.93,52149.0,41.2349,41.3892,41.1963,41.3892,52149.0
2023-11-24 09:40:00,42.95,43.02,42.91,43.01,156229.0,41.4084,41.4759,41.3699,41.4663,156229.0
2023-11-24 09:45:00,43.01,43.05,42.95,42.97,146103.0,41.4663,41.5049,41.4084,41.4277,146103.0
2023-11-24 09:50:00,42.97,43.0,42.94,42.95,94102.0,41.4277,41.4567,41.3988,41.4084,94102.0
2023-11-24 09:55:00,42.95,42.97,42.88,42.93,105251.0,41.4084,41.4277,41.341,41.3892,105251.0
2023-11-24 10:00:00,42.92,43.0,42.9,42.98,168359.0,41.3795,41.4567,41.3602,41.4374,168359.0
2023-11-24 10:05:00,42.98,43.02,42.97,42.98,90669.0,41.4374,41.4759,41.4277,41.4374,90669.0
2023-11-24 10:10:00,42.98,43.0,42.95,43.0,34302.0,41.4374,41.4567,41.4084,41.4567,34302.0
2023-11-24 10:15:00,43.0,43.04,42.99,43.02,63444.0,41.4567,41.4952,41.447,41.4759,63444.0
2023-11-24 10:20:00,43.01,43.07,43.0,43.07,66275.0,41.4663,41.5241,41.4567,41.5241,66275.0
2023-11-24 10:25:00,43.07,43.11,43.04,43.08,58744.0,41.5241,41.5627,41.4952,41.5338,58744.0
2023-11-24 10:30:00,43.08,43.11,43.07,43.08,57883.0,41.5338,41.5627,41.5241,41.5338,57883.0
2023-11-24 10:35:00,43.08,43.11,43.06,43.07,69374.0,41.5338,41.5627,41.5145,41.5241,69374.0
2023-11-24 10:40:00,43.07,43.08,43.03,43.05,84915.0,41.5241,41.5338,41.4856,41.5049,84915.0
2023-11-24 10:45:00,43.05,43.11,43.05,43.05,73478.0,41.5049,41.5627,41.5049,41.5049,73478.0
2023-11-24 10:50:00,43.06,43.08,43.03,43.07,43286.0,41.5145,41.5338,41.4856,41.5241,43286.0
2023-11-24 10:55:00,43.06,43.1,43.05,43.07,40261.0,41.5145,41.5531,41.5049,41.5241,40261.0
2023-11-24 11:00:00,43.07,43.07,43.01,43.04,44134.0,41.5241,41.5241,41.4663,41.4952,44134.0
2023-11-24 11:05:00,43.05,43.07,43.0,43.06,67015.0,41.5049,41.5241,41.4567,41.5145,67015.0
2023-11-24 11:10:00,43.06,43.1,43.05,43.05,67299.0,41.5145,41.5531,41.5049,41.5049,67299.0
2023-11-24 11:15:00,43.05,43.06,42.99,43.01,58197.0,41.5049,41.5145,41.447,41.4663,58197.0
2023-11-24 11:20:00,43.01,43.02,42.91,42.91,97462.0,41.4663,41.4759,41.3699,41.3699,97462.0
2023-11-24 11:25:00,42.91,42.92,42.86,42.91,120044.0,41.3699,41.3795,41.3217,41.3699,120044.0
2023-11-24 11:30:00,42.92,42.95,42.87,42.87,86034.0,41.3795,41.4084,41.3313,41.3313,86034.0
2023-11-24 11:35:00,42.87,42.9,42.82,42.84,96423.0,41.3313,41.3602,41.2831,41.3024,96423.0
2023-11-24 11:40:00,42.84,42.91,42.81,42.82,85368.0,41.3024,41.3699,41.2735,41.2831,85368.0
2023-11-24 11:45:00,42.83,42.84,42.79,42.81,79683.0,41.2928,41.3024,41.2542,41.2735,79683.0
2023-11-24 11:50:00,42.81,42.82,42.79,42.8,48197.0,41.2735,41.2831,41.2542,41.2638,48197.0
2023-11-24 11:55:00,42.8,42.84,42.79,42.82,63751.0,41.2638,41.3024,41.2542,41.2831,63751.0
2023-11-24 12:00:00,42.83,42.86,42.81,42.81,76805.0,41.2928,41.3217,41.2735,41.2735,76805.0
2023-11-24 12:05:00,42.82,42.86,42.79,42.83,86997.0,41.2831,41.3217,41.2542,41.2928,86997.0
2023-11-24 12:10:00,42.84,42.85,42.82,42.82,55066.0,41.3024,41.312,41.2831,41.2831,55066.0
2023-11-24 12:15:00,42.83,42.85,42.81,42.84,65504.0,41.2928,41.312,41.2735,41.3024,65504.0
2023-11-24 12:20:00,42.83,42.83,42.79,42.82,120487.0,41.2928,41.2928,41.2542,41.2831,120487.0
2023-11-24 12:25:00,42.82,42.84,42.78,42.78,106554.0,41.2831,41.3024,41.2445,41.2445,106554.0
2023-11-24 12:30:00,42.77,42.83,42.77,42.83,46603.0,41.2349,41.2928,41.2349,41.2928,46603.0
2023-11-24 12:35:00,42.83,42.88,42.8,42.87,81281.0,41.2928,41.341,41.2638,41.3313,81281.0
2023-11-24 12:40:00,42.88,42.92,42.86,42.9,82923.0,41.341,41.3795,41.3217,41.3602,82923.0
2023-11-24 12:45:00,42.9,42.97,42.89,42.93,92026.0,41.3602,41.4277,41.3506,41.3892,92026.0
2023-11-24 12:50:00,42.93,42.94,42.87,42.92,239059.0,41.3892,41.3988,41.3313,41.3795,239059.0
2023-11-24 12:55:00,42.92,42.92,42.87,42.91,253705.0,41.3795,41.3795,41.3313,41.3699,253705.0
2023-11-27 09:30:00,42.64,42.66,42.52,42.61,260932.0,41.1096,41.1289,40.9939,41.0806,260932.0
2023-11-27 09:35:00,42.62,42.69,42.61,42.65,157386.0,41.0903,41.1578,41.0806,41.1192,157386.0
2023-11-27 09:40:00,42.66,42.66,42.57,42.65,141222.0,41.1289,41.1289,41.0421,41.1192,141222.0
2023-11-27 09:45:00,42.65,42.73,42.65,42.69,141935.0,41.1192,41.1963,41.1192,41.1578,141935.0
2023-11-27 09:50:00,42.69,42.74,42.67,42.73,120809.0,41.1578,41.206,41.1385,41.1963,120809.0
2023-11-27 09:55:00,42.73,42.8,42.71,42.75,148029.0,41.1963,41.2638,41.1771,41.2156,148029.0
2023-11-27 10:00:00,42.75,42.83,42.7,42.82,165657.0,41.2156,41.2928,41.1674,41.2831,165657.0
2023-11-27 10:05:00,42.82,42.87,42.78,42.8,162521.0,41.2831,41.3313,41.2445,41.2638,162521.0
2023-11-27 10:10:00,42.8,42.84,42.78,42.84,96121.0,41.2638,41.3024,41.2445,41.3024,96121.0
2023-11-27 10:15:00,42.84,42.86,42.72,42.73,88990.0,41.3024,41.3217,41.1867,41.1963,88990.0
2023-11-27 10:20:00,42.73,42.78,42.72,42.77,81238.0,41.1963,41.2445,41.1867,41.2349,81238.0
2023-11-27 10:25:00,42.77,42.88,42.76,42.84,102740.0,41.2349,41.341,41.2253,41.3024,102740.0
2023-11-27 10:30:00,42.84,42.86,42.79,42.8,119082.0,41.3024,41.3217,41.2542,41.2638,119082.0
2023-11-27 10:35:00,42.81,42.86,42.8,42.81,123731.0,41.2735,41.3217,41.2638,41.2735,123731.0
2023-11-27 10:40:00,42.81,42.86,42.77,42.85,79837.0,41.2735,41.3217,41.2349,41.312,79837.0
2023-11-27 10:45:00,42.84,42.88,42.77,42.78,107963.0,41.3024,41.341,41.2349,41.2445,107963.0
2023-11-27 10:50:00,42.79,42.87,42.79,42.8,198302.0,41.2542,41.3313,41.2542,41.2638,198302.0
2023-11-27 10:55:00,42.8,42.83,42.77,42.77,115457.0,41.2638,41.2928,41.2349,41.2349,115457.0
2023-11-27 11:00:00,42.77,42.77,42.71,42.73,116980.0,41.2349,41.2349,41.1771,41.1963,116980.0
2023-11-27 11:05:00,42.73,42.83,42.72,42.79,113909.0,41.1963,41.2928,41.1867,41.2542,113909.0
2023-11-27 11:10:00,42.79,42.85,42.79,42.82,122972.0,41.2542,41.312,41.2542,41.2831,122972.0
2023-11-27 11:15:00,42.82,42.83,42.77,42.82,103047.0,41.2831,41.2928,41.2349,41.2831,103047.0
2023-11-27 11:20:00,42.82,42.83,42.77,42.8,83152.0,41.2831,41.2928,41.2349,41.2638,83152.0
2023-11-27 11:25:00,42.8,42.86,42.79,42.86,69644.0,41.2638,41.3217,41.2542,41.3217,69644.0
2023-11-27 11:30:00,42.86,42.86,42.81,42.81,43330.0,41.3217,41.3217,41.2735,41.2735,43330.0
2023-11-27 11:35:00,42.82,42.83,42.79,42.8,139046.0,41.2831,41.2928,41.2542,41.2638,139046.0
2023-11-27 11:40:00,42.8,42.82,42.76,42.77,100457.0,41.2638,41.2831,41.2253,41.2349,100457.0
2023-11-27 11:45:00,42.77,42.8,42.74,42.8,98031.0,41.2349,41.2638,41.206,41.2638,98031.0
2023-11-27 11:50:00,42.8,42.8,42.76,42.77,62982.0,41.2638,41.2638,41.2253,41.2349,62982.0
2023-11-27 11:55:00,42.77,42.82,42.74,42.76,100849.0,41.2349,41.2831,41.206,41.2253,100849.0
2023-11-27 12:00:00,42.76,42.76,42.68,42.69,141055.0,41.2253,41.2253,41.1481,41.1578,141055.0
2023-11-27 12:05:00,42.69,42.71,42.65,42.71,133330.0,41.1578,41.1771,41.1192,41.1771,133330.0
2023-11-27 12:10:00,42.71,42.73,42.67,42.69,87948.0,41.1771,41.1963,41.1385,41.1578,87948.0
2023-11-27 12:15:00,42.7,42.74,42.69,42.72,389333.0,41.1674,41.206,41.1578,41.1867,389333.0
2023-11-27 12:20:00,42.72,42.74,42.69,42.73,112345.0,41.1867,41.206,41.1578,41.1963,112345.0
2023-11-27 12:25:00,42.73,42.74,42.69,42.73,114611.0,41.1963,41.206,41.1578,41.1963,114611.0
2023-11-27 12:30:00,42.72,42.75,42.72,42.73,62406.0,41.1867,41.2156,41.1867,41.1963,62406.0
2023-11-27 12:35:00,42.73,42.78,42.73,42.75,62697.0,41.1963,41.2445,41.1963,41.2156,62697.0
2023-11-27 12:40:00,42.75,42.78,42.73,42.76,99280.0,41.2156,41.2445,41.1963,41.2253,99280.0
2023-11-27 12:45:00,42.76,42.77,42.75,42.77,41208.0,41.2253,41.2349,41.2156,41.2349,41208.0
2023-11-27 12:50:00,42.77,42.77,42.71,42.73,87048.0,41.2349,41.2349,41.1771,41.1963,87048.0
2023-11-27 12:55:00,42.73,42.78,42.73,42.73,107793.0,41.1963,41.2445,41.1963,41.1963,107793.0
2023-11-27 13:00:00,42.73,42.77,42.71,42.72,93744.0,41.1963,41.2349,41.1771,41.1867,93744.0
2023-11-27 13:05:00,42.71,42.72,42.69,42.71,89334.0,41.1771,41.1867,41.1578,41.1771,89334.0
2023-11-27 13:10:00,42.71,42.73,42.7,42.72,58302.0,41.1771,41.1963,41.1674,41.1867,58302.0
2023-11-27 13:15:00,42.72,42.78,42.71,42.75,91391.0,41.1867,41.2445,41.1771,41.2156,91391.0
2023-11-27 13:20:00,42.75,42.78,42.74,42.74,70607.0,41.2156,41.2445,41.206,41.206,70607.0
2023-11-27 13:25:00,42.75,42.76,42.73,42.75,70031.0,41.2156,41.2253,41.1963,41.2156,70031.0
2023-11-27 13:30:00,42.75,42.8,42.73,42.79,108277.0,41.2156,41.2638,41.1963,41.2542,108277.0
2023-11-27 13:35:00,42.8,42.8,42.75,42.75,58906.0,41.2638,41.2638,41.2156,41.2156,58906.0
2023-11-27 13:40:00,42.75,42.79,42.74,42.78,130525.0,41.2156,41.2542,41.206,41.2445,130525.0
2023-11-27 13:45:00,42.78,42.81,42.78,42.8,79766.0,41.2445,41.2735,41.2445,41.2638,79766.0
2023-11-27 13:50:00,42.81,42.82,42.8,42.8,71078.0,41.2735,41.2831,41.2638,41.2638,71078.0
2023-11-27 13:55:00,42.8,42.86,42.8,42.84,111751.0,41.2638,41.3217,41.2638,41.3024,111751.0
2023-11-27 14:00:00,42.85,42.9,42.84,42.88,94202.0,41.312,41.3602,41.3024,41.341,94202.0
2023-11-27 14:05:00,42.87,42.91,42.86,42.89,137507.0,41.3313,41.3699,41.3217,41.3506,137507.0
2023-11-27 14:10:00,42.89,42.9,42.86,42.89,154799.0,41.3506,41.3602,41.3217,41.3506,154799.0
2023-11-27 14:15:00,42.89,42.89,42.84,42.84,100615.0,41.3506,41.3506,41.3024,41.3024,100615.0
2023-11-27 14:20:00,42.84,42.88,42.84,42.84,104213.0,41.3024,41.341,41.3024,41.3024,104213.0
2023-11-27 14:25:00,42.84,42.86,42.84,42.86,75277.0,41.3024,41.3217,41.3024,41.3217,75277.0
2023-11-27 14:30:00,42.85,42.87,42.84,42.86,82272.0,41.312,41.3313,41.3024,41.3217,82272.0
2023-11-27 14:35:00,42.86,42.92,42.85,42.9,178078.0,41.3217,41.3795,41.312,41.3602,178078.0
2023-11-27 14:40:00,42.9,42.93,42.86,42.87,261636.0,41.3602,41.3892,41.3217,41.3313,261636.0
2023-11-27 14:45:00,42.87,42.89,42.82,42.88,122715.0,41.3313,41.3506,41.2831,41.341,122715.0
2023-11-27 14:50:00,42.88,42.88,42.85,42.87,101305.0,41.341,41.341,41.312,41.3313,101305.0
2023-11-27 14:55:00,42.87,42.88,42.83,42.86,80390.0,41.3313,41.341,41.2928,41.3217,80390.0
2023-11-27 15:00:00,42.86,42.88,42.83,42.87,368736.0,41.3217,41.341,41.2928,41.3313,368736.0
2023-11-27 15:05:00,42.87,42.88,42.85,42.88,76196.0,41.3313,41.341,41.312,41.341,76196.0
2023-11-27 15:10:00,42.88,42.9,42.85,42.87,107325.0,41.341,41.3602,41.312,41.3313,107325.0
2023-11-27 15:15:00,42.87,42.92,42.86,42.91,84567.0,41.3313,41.3795,41.3217,41.3699,84567.0
2023-11-27 15:20:00,42.92,42.95,42.91,42.91,98540.0,41.3795,41.4084,41.3699,41.3699,98540.0
2023-11-27 15:25:00,42.93,42.94,42.89,42.9,97679.0,41.3892,41.3988,41.3506,41.3602,97679.0
2023-11-27 15:30:00,42.91,42.92,42.88,42.91,181031.0,41.3699,41.3795,41.341,41.3699,181031.0
2023-11-27 15:35:00,42.91,42.99,42.91,42.94,157647.0,41.3699,41.447,41.3699,41.3988,157647.0
2023-11-27 15:40:00,42.94,42.98,42.93,42.96,200992.0,41.3988,41.4374,41.3892,41.4181,200992.0
2023-11-27 15:45:00,42.96,42.96,42.92,42.95,220080.0,41.4181,41.4181,41.3795,41.4084,220080.0
2023-11-27 15:50:00,42.94,43.0,42.94,43.0,484463.0,41.3988,41.4567,41.3988,41.4567,484463.0
2023-11-27 15:55:00,42.99,43.03,42.97,43.02,1097078.0,41.447,41.4856,41.4277,41.4759,1097078.0
2023-11-28 09:30:00,42.97,43.01,42.79,42.85,297331.0,41.4277,41.4663,41.2542,41.312,297331.0
2023-11-28 09:35:00,42.86,42.99,42.85,42.93,93335.0,41.3217,41.447,41.312,41.3892,93335.0
2023-11-28 09:40:00,42.94,43.02,42.87,43.01,65788.0,41.3988,41.4759,41.3313,41.4663,65788.0
2023-11-28 09:45:00,43.02,43.14,43.01,43.08,175956.0,41.4759,41.5916,41.4663,41.5338,175956.0
2023-11-28 09:50:00,43.07,43.11,42.99,43.0,138991.0,41.5241,41.5627,41.447,41.4567,138991.0
2023-11-28 09:55:00,43.0,43.06,42.95,43.03,96052.0,41.4567,41.5145,41.4084,41.4856,96052.0
2023-11-28 10:00:00,43.03,43.04,42.96,43.01,141719.0,41.4856,41.4952,41.4181,41.4663,141719.0
2023-11-28 10:05:00,43.01,43.06,43.01,43.05,86788.0,41.4663,41.5145,41.4663,41.5049,86788.0
2023-11-28 10:10:00,43.05,43.13,43.05,43.06,141106.0,41.5049,41.582,41.5049,41.5145,141106.0
2023-11-28 10:15:00,43.06,43.18,43.05,43.17,257336.0,41.5145,41.6302,41.5049,41.6206,257336.0
2023-11-28 10:20:00,43.17,43.2,43.13,43.17,135858.0,41.6206,41.6495,41.582,41.6206,135858.0
2023-11-28 10:25:00,43.17,43.18,43.14,43.17,85765.0,41.6206,41.6302,41.5916,41.6206,85765.0
2023-11-28 10:30:00,43.17,43.22,43.06,43.06,169291.0,41.6206,41.6688,41.5145,41.5145,169291.0
2023-11-28 10:35:00,43.05,43.2,43.04,43.14,161869.0,41.5049,41.6495,41.4952,41.5916,161869.0
2023-11-28 10:40:00,43.15,43.22,43.09,43.22,140098.0,41.6013,41.6688,41.5434,41.6688,140098.0
2023-11-28 10:45:00,43.22,43.24,43.14,43.21,149212.0,41.6688,41.688,41.5916,41.6591,149212.0
2023-11-28 10:50:00,43.21,43.31,43.19,43.29,224975.0,41.6591,41.7555,41.6398,41.7362,224975.0
2023-11-28 10:55:00,43.29,43.35,43.23,43.35,118874.0,41.7362,41.7941,41.6784,41.7941,118874.0
2023-11-28 11:00:00,43.35,43.37,43.3,43.34,90070.0,41.7941,41.8134,41.7459,41.7844,90070.0
2023-11-28 11:05:00,43.34,43.37,43.28,43.29,152195.0,41.7844,41.8134,41.7266,41.7362,152195.0
2023-11-28 11:10:00,43.28,43.3,43.24,43.29,98671.0,41.7266,41.7459,41.688,41.7362,98671.0
2023-11-28 11:15:00,43.29,43.31,43.26,43.27,93014.0,41.7362,41.7555,41.7073,41.717,93014.0
2023-11-28 11:20:00,43.26,43.26,43.19,43.23,150227.0,41.7073,41.7073,41.6398,41.6784,150227.0
2023-11-28 11:25:00,43.23,43.28,43.23,43.26,95871.0,41.6784,41.7266,41.6784,41.7073,95871.0
2023-11-28 11:30:00,43.26,43.32,43.25,43.32,123805.0,41.7073,41.7652,41.6977,41.7652,123805.0
2023-11-28 11:35:00,43.32,43.33,43.27,43.29,130495.0,41.7652,41.7748,41.717,41.7362,130495.0
2023-11-28 11:40:00,43.3,43.36,43.28,43.34,94455.0,41.7459,41.8037,41.7266,41.7844,94455.0
2023-11-28 11:45:00,43.33,43.36,43.29,43.34,118286.0,41.7748,41.8037,41.7362,41.7844,118286.0
2023-11-28 11:50:00,43.34,43.35,43.31,43.34,79916.0,41.7844,41.7941,41.7555,41.7844,79916.0
2023-11-28 11:55:00,43.34,43.4,43.33,43.4,97869.0,41.7844,41.8423,41.7748,41.8423,97869.0
2023-11-28 12:00:00,43.4,43.4,43.36,43.38,104856.0,41.8423,41.8423,41.8037,41.823,104856.0
2023-11-28 12:05:00,43.37,43.4,43.35,43.38,121652.0,41.8134,41.8423,41.7941,41.823,121652.0
2023-11-28 12:10:00,43.39,43.45,43.36,43.36,190142.0,41.8327,41.8905,41.8037,41.8037,190142.0
2023-11-28 12:15:00,43.37,43.39,43.28,43.3,83524.0,41.8134,41.8327,41.7266,41.7459,83524.0
2023-11-28 12:20:00,43.3,43.34,43.28,43.32,79510.0,41.7459,41.7844,41.7266,41.7652,79510.0
2023-11-28 12:25:00,43.32,43.33,43.28,43.28,81665.0,41.7652,41.7748,41.7266,41.7266,81665.0
2023-11-28 12:30:00,43.29,43.29,43.19,43.22,150851.0,41.7362,41.7362,41.6398,41.6688,150851.0
2023-11-28 12:35:00,43.21,43.21,43.12,43.14,100264.0,41.6591,41.6591,41.5723,41.5916,100264.0
2023-11-28 12:40:00,43.13,43.18,43.13,43.16,69030.0,41.582,41.6302,41.582,41.6109,69030.0
2023-11-28 12:45:00,43.16,43.16,43.1,43.11,59247.0,41.6109,41.6109,41.5531,41.5627,59247.0
2023-11-28 12:50:00,43.1,43.14,43.09,43.12,93186.0,41.5531,41.5916,41.5434,41.5723,93186.0
2023-11-28 12:55:00,43.12,43.13,43.08,43.09,59747.0,41.5723,41.582,41.5338,41.5434,59747.0
2023-11-28 13:00:00,43.09,43.11,43.03,43.09,465942.0,41.5434,41.5627,41.4856,41.5434,465942.0
2023-11-28 13:05:00,43.09,43.12,43.06,43.08,63452.0,41.5434,41.5723,41.5145,41.5338,63452.0
2023-11-28 13:10:00,43.08,43.1,43.03,43.06,92091.0,41.5338,41.5531,41.4856,41.5145,92091.0
2023-11-28 13:15:00,43.06,43.12,43.05,43.12,104714.0,41.5145,41.5723,41.5049,41.5723,104714.0
2023-11-28 13:20:00,43.12,43.14,43.09,43.13,117389.0,41.5723,41.5916,41.5434,41.582,117389.0
2023-11-28 13:25:00,43.12,43.19,43.1,43.16,83506.0,41.5723,41.6398,41.5531,41.6109,83506.0
2023-11-28 13:30:00,43.16,43.18,43.12,43.15,58523.0,41.6109,41.6302,41.5723,41.6013,58523.0
2023-11-28 13:35:00,43.14,43.19,43.13,43.18,64773.0,41.5916,41.6398,41.582,41.6302,64773.0
2023-11-28 13:40:00,43.17,43.19,43.14,43.18,66729.0,41.6206,41.6398,41.5916,41.6302,66729.0
2023-11-28 13:45:00,43.19,43.23,43.16,43.2,182824.0,41.6398,41.6784,41.6109,41.6495,182824.0
2023-11-28 13:50:00,43.21,43.24,43.18,43.19,87860.0,41.6591,41.688,41.6302,41.6398,87860.0
2023-11-28 13:55:00,43.19,43.2,43.11,43.14,87622.0,41.6398,41.6495,41.5627,41.5916,87622.0
2023-11-28 14:00:00,43.14,43.17,43.14,43.16,73454.0,41.5916,41.6206,41.5916,41.6109,73454.0
2023-11-28 14:05:00,43.16,43.19,43.14,43.16,86886.0,41.6109,41.6398,41.5916,41.6109,86886.0
2023-11-28 14:10:00,43.16,43.24,43.15,43.23,94324.0,41.6109,41.688,41.6013,41.6784,94324.0
2023-11-28 14:15:00,43.23,43.25,43.18,43.2,109337.0,41.6784,41.6977,41.6302,41.6495,109337.0
2023-11-28 14:20:00,43.19,43.21,43.15,43.18,89527.0,41.6398,41.6591,41.6013,41.6302,89527.0
2023-11-28 14:25:00,43.18,43.2,43.16,43.18,64097.0,41.6302,41.6495,41.6109,41.6302,64097.0
2023-11-28 14:30:00,43.19,43.2,43.14,43.2,67070.0,41.6398,41.6495,41.5916,41.6495,67070.0
2023-11-28 14:35:00,43.2,43.26,43.19,43.23,169035.0,41.6495,41.7073,41.6398,41.6784,169035.0
2023-11-28 14:40:00,43.23,43.26,43.22,43.25,97265.0,41.6784,41.7073,41.6688,41.6977,97265.0
2023-11-28 14:45:00,43.25,43.28,43.24,43.27,84684.0,41.6977,41.7266,41.688,41.717,84684.0
2023-11-28 14:50:00,43.28,43.32,43.27,43.32,119316.0,41.7266,41.7652,41.717,41.7652,119316.0
2023-11-28 14:55:00,43.32,43.32,43.29,43.3,108153.0,41.7652,41.7652,41.7362,41.7459,108153.0
2023-11-28 15:00:00,43.3,43.33,43.3,43.32,119727.0,41.7459,41.7748,41.7459,41.7652,119727.0
2023-11-28 15:05:00,43.31,43.31,43.26,43.27,107463.0,41.7555,41.7555,41.7073,41.717,107463.0
2023-11-28 15:10:00,43.27,43.31,43.26,43.3,137770.0,41.717,41.7555,41.7073,41.7459,137770.0
2023-11-28 15:15:00,43.3,43.33,43.29,43.32,104575.0,41.7459,41.7748,41.7362,41.7652,104575.0
2023-11-28 15:20:00,43.33,43.33,43.27,43.31,208480.0,41.7748,41.7748,41.717,41.7555,208480.0
2023-11-28 15:25:00,43.3,43.33,43.29,43.32,177271.0,41.7459,41.7748,41.7362,41.7652,177271.0
2023-11-28 15:30:00,43.32,43.33,43.3,43.3,124347.0,41.7652,41.7748,41.7459,41.7459,124347.0
2023-11-28 15:35:00,43.3,43.32,43.28,43.31,171318.0,41.7459,41.7652,41.7266,41.7555,171318.0
2023-11-28 15:40:00,43.31,43.34,43.29,43.34,235385.0,41.7555,41.7844,41.7362,41.7844,235385.0
2023-11-28 15:45:00,43.34,43.39,43.33,43.39,239195.0,41.7844,41.8327,41.7748,41.8327,239195.0
2023-11-28 15:50:00,43.39,43.43,43.33,43.36,505297.0,41.8327,41.8712,41.7748,41.8037,505297.0
2023-11-28 15:55:00,43.36,43.41,43.34,43.38,1148678.0,41.8037,41.8519,41.7844,41.823,1148678.0
2023-11-29 09:30:00,43.69,43.93,43.62,43.92,391196.0,42.1219,42.3533,42.0544,42.3436,391196.0
2023-11-29 09:35:00,43.93,44.02,43.76,43.84,299496.0,42.3533,42.44,42.1894,42.2665,299496.0
2023-11-29 09:40:00,43.84,43.96,43.83,43.9,123669.0,42.2665,42.3822,42.2569,42.3243,123669.0
2023-11-29 09:45:00,43.91,44.0,43.89,43.99,125904.0,42.334,42.4208,42.3147,42.4111,125904.0
2023-11-29 09:50:00,44.0,44.1,43.99,44.08,255622.0,42.4208,42.5172,42.4111,42.4979,255622.0
2023-11-29 09:55:00,44.08,44.14,43.98,44.0,153048.0,42.4979,42.5557,42.4015,42.4208,153048.0
2023-11-29 10:00:00,44.01,44.01,43.84,43.92,268087.0,42.4304,42.4304,42.2665,42.3436,268087.0
2023-11-29 10:05:00,43.93,44.01,43.85,44.01,234338.0,42.3533,42.4304,42.2761,42.4304,234338.0
2023-11-29 10:10:00,44.01,44.01,43.87,43.91,154114.0,42.4304,42.4304,42.2954,42.334,154114.0
2023-11-29 10:15:00,43.91,44.0,43.9,43.99,168621.0,42.334,42.4208,42.3243,42.4111,168621.0
2023-11-29 10:20:00,43.99,44.05,43.93,43.94,205398.0,42.4111,42.469,42.3533,42.3629,205398.0
2023-11-29 10:25:00,43.94,44.02,43.93,43.99,132910.0,42.3629,42.44,42.3533,42.4111,132910.0
2023-11-29 10:30:00,44.0,44.05,43.99,44.02,154199.0,42.4208,42.469,42.4111,42.44,154199.0
2023-11-29 10:35:00,44.03,44.09,43.99,44.07,196492.0,42.4497,42.5075,42.4111,42.4882,196492.0
2023-11-29 10:40:00,44.07,44.09,43.99,44.0,183795.0,42.4882,42.5075,42.4111,42.4208,183795.0
2023-11-29 10:45:00,44.0,44.04,43.99,44.02,132442.0,42.4208,42.4593,42.4111,42.44,132442.0
2023-11-29 10:50:00,44.01,44.08,44.0,44.04,180616.0,42.4304,42.4979,42.4208,42.4593,180616.0
2023-11-29 10:55:00,44.04,44.08,44.0,44.02,174117.0,42.4593,42.4979,42.4208,42.44,174117.0
2023-11-29 11:00:00,44.02,44.11,43.99,44.09,150638.0,42.44,42.5268,42.4111,42.5075,150638.0
2023-11-29 11:05:00,44.09,44.09,43.98,44.04,168216.0,42.5075,42.5075,42.4015,42.4593,168216.0
2023-11-29 11:10:00,44.04,44.07,43.99,44.05,133704.0,42.4593,42.4882,42.4111,42.469,133704.0
2023-11-29 11:15:00,44.05,44.08,43.99,44.03,131923.0,42.469,42.4979,42.4111,42.4497,131923.0
2023-11-29 11:20:00,44.03,44.07,44.0,44.03,147195.0,42.4497,42.4882,42.4208,42.4497,147195.0
2023-11-29 11:25:00,44.04,44.06,43.95,43.96,178529.0,42.4593,42.4786,42.3726,42.3822,178529.0
2023-11-29 11:30:00,43.96,43.97,43.9,43.94,162440.0,42.3822,42.3918,42.3243,42.3629,162440.0
2023-11-29 11:35:00,43.94,43.99,43.9,43.98,149529.0,42.3629,42.4111,42.3243,42.4015,149529.0
2023-11-29 11:40:00,43.97,44.01,43.94,44.0,98790.0,42.3918,42.4304,42.3629,42.4208,98790.0
2023-11-29 11:45:00,44.01,44.03,43.97,44.0,65236.0,42.4304,42.4497,42.3918,42.4208,65236.0
2023-11-29 11:50:00,43.99,44.04,43.98,44.04,68098.0,42.4111,42.4593,42.4015,42.4593,68098.0
2023-11-29 11:55:00,44.03,44.04,43.99,44.03,86813.0,42.4497,42.4593,42.4111,42.4497,86813.0
2023-11-29 12:00:00,44.02,44.05,43.99,44.01,87909.0,42.44,42.469,42.4111,42.4304,87909.0
2023-11-29 12:05:00,44.01,44.04,44.0,44.02,85493.0,42.4304,42.4593,42.4208,42.44,85493.0
2023-11-29 12:10:00,44.02,44.04,44.01,44.04,73908.0,42.44,42.4593,42.4304,42.4593,73908.0
2023-11-29 12:15:00,44.04,44.04,43.98,44.03,88046.0,42.4593,42.4593,42.4015,42.4497,88046.0
2023-11-29 12:20:00,44.03,44.05,44.01,44.03,137470.0,42.4497,42.469,42.4304,42.4497,137470.0
2023-11-29 12:25:00,44.03,44.05,43.98,44.0,86312.0,42.4497,42.469,42.4015,42.4208,86312.0
2023-11-29 12:30:00,44.0,44.01,43.97,43.98,113587.0,42.4208,42.4304,42.3918,42.4015,113587.0
2023-11-29 12:35:00,43.98,44.0,43.95,43.98,134139.0,42.4015,42.4208,42.3726,42.4015,134139.0
2023-11-29 12:40:00,43.98,44.05,43.98,44.05,91177.0,42.4015,42.469,42.4015,42.469,91177.0
2023-11-29 12:45:00,44.05,44.08,44.04,44.07,141129.0,42.469,42.4979,42.4593,42.4882,141129.0
2023-11-29 12:50:00,44.07,44.07,44.03,44.04,111632.0,42.4882,42.4882,42.4497,42.4593,111632.0
2023-11-29 12:55:00,44.04,44.09,44.02,44.08,126680.0,42.4593,42.5075,42.44,42.4979,126680.0
2023-11-29 13:00:00,44.09,44.1,44.06,44.09,225932.0,42.5075,42.5172,42.4786,42.5075,225932.0
2023-11-29 13:05:00,44.08,44.1,44.06,44.09,188930.0,42.4979,42.5172,42.4786,42.5075,188930.0
2023-11-29 13:10:00,44.09,44.1,44.05,44.07,175079.0,42.5075,42.5172,42.469,42.4882,175079.0
2023-11-29 13:15:00,44.07,44.08,44.04,44.05,130532.0,42.4882,42.4979,42.4593,42.469,130532.0
2023-11-29 13:20:00,44.05,44.05,44.03,44.04,139976.0,42.469,42.469,42.4497,42.4593,139976.0
2023-11-29 13:25:00,44.04,44.09,44.02,44.08,180996.0,42.4593,42.5075,42.44,42.4979,180996.0
2023-11-29 13:30:00,44.08,44.08,44.0,44.04,156287.0,42.4979,42.4979,42.4208,42.4593,156287.0
2023-11-29 13:35:00,44.04,44.09,43.99,44.08,255038.0,42.4593,42.5075,42.4111,42.4979,255038.0
2023-11-29 13:40:00,44.08,44.08,44.02,44.04,88848.0,42.4979,42.4979,42.44,42.4593,88848.0
2023-11-29 13:45:00,44.03,44.07,44.02,44.07,150341.0,42.4497,42.4882,42.44,42.4882,150341.0
2023-11-29 13:50:00,44.07,44.1,44.03,44.04,153287.0,42.4882,42.5172,42.4497,42.4593,153287.0
2023-11-29 13:55:00,44.05,44.05,44.02,44.02,79051.0,42.469,42.469,42.44,42.44,79051.0
2023-11-29 14:00:00,44.02,44.09,44.02,44.09,110560.0,42.44,42.5075,42.44,42.5075,110560.0
2023-11-29 14:05:00,44.09,44.11,44.06,44.1,182627.0,42.5075,42.5268,42.4786,42.5172,182627.0
2023-11-29 14:10:00,44.11,44.12,44.08,44.12,171006.0,42.5268,42.5365,42.4979,42.5365,171006.0
2023-11-29 14:15:00,44.12,44.12,44.07,44.08,171762.0,42.5365,42.5365,42.4882,42.4979,171762.0
2023-11-29 14:20:00,44.09,44.12,44.08,44.09,130833.0,42.5075,42.5365,42.4979,42.5075,130833.0
2023-11-29 14:25:00,44.09,44.12,44.07,44.08,141571.0,42.5075,42.5365,42.4882,42.4979,141571.0
2023-11-29 14:30:00,44.08,44.08,44.04,44.04,93018.0,42.4979,42.4979,42.4593,42.4593,93018.0
2023-11-29 14:35:00,44.05,44.06,43.99,44.03,110409.0,42.469,42.4786,42.4111,42.4497,110409.0
2023-11-29 14:40:00,44.03,44.09,44.02,44.09,150775.0,42.4497,42.5075,42.44,42.5075,150775.0
2023-11-29 14:45:00,44.09,44.09,44.05,44.08,68621.0,42.5075,42.5075,42.469,42.4979,68621.0
2023-11-29 14:50:00,44.08,44.1,44.06,44.07,120269.0,42.4979,42.5172,42.4786,42.4882,120269.0
2023-11-29 14:55:00,44.08,44.09,44.04,44.05,107366.0,42.4979,42.5075,42.4593,42.469,107366.0
2023-11-29 15:00:00,44.05,44.06,44.0,44.01,121759.0,42.469,42.4786,42.4208,42.4304,121759.0
2023-11-29 15:05:00,44.01,44.03,43.99,44.02,113145.0,42.4304,42.4497,42.4111,42.44,113145.0
2023-11-29 15:10:00,44.02,44.04,43.99,44.0,133091.0,42.44,42.4593,42.4111,42.4208,133091.0
2023-11-29 15:15:00,44.01,44.01,43.95,43.96,132681.0,42.4304,42.4304,42.3726,42.3822,132681.0
2023-11-29 15:20:00,43.95,43.96,43.88,43.88,174936.0,42.3726,42.3822,42.3051,42.3051,174936.0
2023-11-29 15:25:00,43.89,43.91,43.87,43.9,135405.0,42.3147,42.334,42.2954,42.3243,135405.0
2023-11-29 15:30:00,43.9,43.94,43.89,43.93,207719.0,42.3243,42.3629,42.3147,42.3533,207719.0
2023-11-29 15:35:00,43.93,43.94,43.87,43.88,149726.0,42.3533,42.3629,42.2954,42.3051,149726.0
2023-11-29 15:40:00,43.88,43.92,43.86,43.89,279632.0,42.3051,42.3436,42.2858,42.3147,279632.0
2023-11-29 15:45:00,43.88,43.89,43.81,43.82,317941.0,42.3051,42.3147,42.2376,42.2472,317941.0
2023-11-29 15:50:00,43.81,43.83,43.78,43.8,436866.0,42.2376,42.2569,42.2087,42.2279,436866.0
2023-11-29 15:55:00,43.8,43.82,43.74,43.78,1171978.0,42.2279,42.2472,42.1701,42.2087,1171978.0
2023-11-30 09:30:00,43.81,43.85,43.48,43.6,389523.0,42.2376,42.2761,41.9194,42.0351,389523.0
2023-11-30 09:35:00,43.6,43.79,43.57,43.79,180371.0,42.0351,42.2183,42.0062,42.2183,180371.0
2023-11-30 09:40:00,43.79,43.93,43.78,43.93,128153.0,42.2183,42.3533,42.2087,42.3533,128153.0
2023-11-30 09:45:00,43.93,43.97,43.87,43.94,124777.0,42.3533,42.3918,42.2954,42.3629,124777.0
2023-11-30 09:50:00,43.94,44.17,43.93,44.14,147966.0,42.3629,42.5847,42.3533,42.5557,147966.0
2023-11-30 09:55:00,44.14,44.16,44.09,44.15,120175.0,42.5557,42.575,42.5075,42.5654,120175.0
2023-11-30 10:00:00,44.15,44.17,44.07,44.09,81190.0,42.5654,42.5847,42.4882,42.5075,81190.0
2023-11-30 10:05:00,44.09,44.13,44.05,44.11,111352.0,42.5075,42.5461,42.469,42.5268,111352.0
2023-11-30 10:10:00,44.12,44.22,44.11,44.2,144738.0,42.5365,42.6329,42.5268,42.6136,144738.0
2023-11-30 10:15:00,44.19,44.2,44.14,44.15,212968.0,42.6039,42.6136,42.5557,42.5654,212968.0
2023-11-30 10:20:00,44.14,44.24,44.12,44.21,105063.0,42.5557,42.6521,42.5365,42.6232,105063.0
2023-11-30 10:25:00,44.21,44.3,44.2,44.27,189156.0,42.6232,42.71,42.6136,42.6811,189156.0
2023-11-30 10:30:00,44.27,44.33,44.23,44.3,127548.0,42.6811,42.7389,42.6425,42.71,127548.0
2023-11-30 10:35:00,44.3,44.33,44.17,44.21,249078.0,42.71,42.7389,42.5847,42.6232,249078.0
2023-11-30 10:40:00,44.21,44.34,44.2,44.33,133440.0,42.6232,42.7486,42.6136,42.7389,133440.0
2023-11-30 10:45:00,44.34,44.34,44.24,44.25,205085.0,42.7486,42.7486,42.6521,42.6618,205085.0
2023-11-30 10:50:00,44.26,44.34,44.23,44.33,110951.0,42.6714,42.7486,42.6425,42.7389,110951.0
2023-11-30 10:55:00,44.34,44.43,44.33,44.41,242272.0,42.7486,42.8353,42.7389,42.816,242272.0
2023-11-30 11:00:00,44.4,44.48,44.38,44.43,174633.0,42.8064,42.8835,42.7871,42.8353,174633.0
2023-11-30 11:05:00,44.43,44.48,44.4,44.41,130403.0,42.8353,42.8835,42.8064,42.816,130403.0
2023-11-30 11:10:00,44.41,44.44,44.36,44.4,87868.0,42.816,42.845,42.7678,42.8064,87868.0
2023-11-30 11:15:00,44.4,44.4,44.27,44.29,107117.0,42.8064,42.8064,42.6811,42.7004,107117.0
2023-11-30 11:20:00,44.29,44.4,44.27,44.39,99289.0,42.7004,42.8064,42.6811,42.7968,99289.0
2023-11-30 11:25:00,44.4,44.47,44.39,44.45,83200.0,42.8064,42.8739,42.7968,42.8546,83200.0
2023-11-30 11:30:00,44.45,44.46,44.37,44.37,88015.0,42.8546,42.8642,42.7775,42.7775,88015.0
2023-11-30 11:35:00,44.38,44.4,44.36,44.39,108692.0,42.7871,42.8064,42.7678,42.7968,108692.0
2023-11-30 11:40:00,44.39,44.41,44.36,44.39,142287.0,42.7968,42.816,42.7678,42.7968,142287.0
2023-11-30 11:45:00,44.39,44.4,44.33,44.37,112191.0,42.7968,42.8064,42.7389,42.7775,112191.0
2023-11-30 11:50:00,44.37,44.38,44.31,44.34,117115.0,42.7775,42.7871,42.7196,42.7486,117115.0
2023-11-30 11:55:00,44.34,44.37,44.33,44.36,120980.0,42.7486,42.7775,42.7389,42.7678,120980.0
2023-11-30 12:00:00,44.37,44.51,44.33,44.51,488965.0,42.7775,42.9125,42.7389,42.9125,488965.0
2023-11-30 12:05:00,44.5,44.52,44.48,44.51,172549.0,42.9028,42.9221,42.8835,42.9125,172549.0
2023-11-30 12:10:00,44.51,44.52,44.44,44.48,100716.0,42.9125,42.9221,42.845,42.8835,100716.0
2023-11-30 12:15:00,44.48,44.49,44.42,44.43,142429.0,42.8835,42.8932,42.8257,42.8353,142429.0
2023-11-30 12:20:00,44.43,44.43,44.37,44.39,65913.0,42.8353,42.8353,42.7775,42.7968,65913.0
2023-11-30 12:25:00,44.39,44.42,44.38,44.39,88200.0,42.7968,42.8257,42.7871,42.7968,88200.0
2023-11-30 12:30:00,44.4,44.44,44.39,44.43,73389.0,42.8064,42.845,42.7968,42.8353,73389.0
2023-11-30 12:35:00,44.43,44.5,44.43,44.5,52100.0,42.8353,42.9028,42.8353,42.9028,52100.0
2023-11-30 12:40:00,44.5,44.51,44.45,44.5,68105.0,42.9028,42.9125,42.8546,42.9028,68105.0
2023-11-30 12:45:00,44.51,44.53,44.47,44.48,91351.0,42.9125,42.9317,42.8739,42.8835,91351.0
2023-11-30 12:50:00,44.48,44.5,44.46,44.5,65015.0,42.8835,42.9028,42.8642,42.9028,65015.0
2023-11-30 12:55:00,44.49,44.53,44.49,44.53,74589.0,42.8932,42.9317,42.8932,42.9317,74589.0
2023-11-30 13:00:00,44.53,44.56,44.51,44.55,63606.0,42.9317,42.9607,42.9125,42.951,63606.0
2023-11-30 13:05:00,44.55,44.6,44.53,44.54,85087.0,42.951,42.9992,42.9317,42.9414,85087.0
2023-11-30 13:10:00,44.53,44.59,44.53,44.57,73369.0,42.9317,42.9896,42.9317,42.9703,73369.0
2023-11-30 13:15:00,44.58,44.62,44.57,44.59,197531.0,42.9799,43.0185,42.9703,42.9896,197531.0
2023-11-30 13:20:00,44.59,44.6,44.57,44.57,87148.0,42.9896,42.9992,42.9703,42.9703,87148.0
2023-11-30 13:25:00,44.57,44.58,44.48,44.5,105922.0,42.9703,42.9799,42.8835,42.9028,105922.0
2023-11-30 13:30:00,44.5,44.52,44.45,44.52,133773.0,42.9028,42.9221,42.8546,42.9221,133773.0
2023-11-30 13:35:00,44.52,44.52,44.48,44.51,90019.0,42.9221,42.9221,42.8835,42.9125,90019.0
2023-11-30 13:40:00,44.51,44.52,44.44,44.44,108801.0,42.9125,42.9221,42.845,42.845,108801.0
2023-11-30 13:45:00,44.44,44.48,44.43,44.47,101186.0,42.845,42.8835,42.8353,42.8739,101186.0
2023-11-30 13:50:00,44.47,44.53,44.45,44.53,106439.0,42.8739,42.9317,42.8546,42.9317,106439.0
2023-11-30 13:55:00,44.53,44.53,44.5,44.52,83275.0,42.9317,42.9317,42.9028,42.9221,83275.0
2023-11-30 14:00:00,44.51,44.53,44.5,44.51,115147.0,42.9125,42.9317,42.9028,42.9125,115147.0
2023-11-30 14:05:00,44.5,44.56,44.5,44.55,187993.0,42.9028,42.9607,42.9028,42.951,187993.0
2023-11-30 14:10:00,44.56,44.57,44.51,44.52,110055.0,42.9607,42.9703,42.9125,42.9221,110055.0
2023-11-30 14:15:00,44.53,44.57,44.5,44.57,149314.0,42.9317,42.9703,42.9028,42.9703,149314.0
2023-11-30 14:20:00,44.56,44.57,44.52,44.54,77122.0,42.9607,42.9703,42.9221,42.9414,77122.0
2023-11-30 14:25:00,44.54,44.58,44.53,44.58,118651.0,42.9414,42.9799,42.9317,42.9799,118651.0
2023-11-30 14:30:00,44.58,44.59,44.52,44.57,64022.0,42.9799,42.9896,42.9221,42.9703,64022.0
2023-11-30 14:35:00,44.57,44.6,44.56,44.58,91048.0,42.9703,42.9992,42.9607,42.9799,91048.0
2023-11-30 14:40:00,44.59,44.6,44.55,44.58,121003.0,42.9896,42.9992,42.951,42.9799,121003.0
2023-11-30 14:45:00,44.58,44.6,44.57,44.59,111987.0,42.9799,42.9992,42.9703,42.9896,111987.0
2023-11-30 14:50:00,44.58,44.6,44.56,44.58,93047.0,42.9799,42.9992,42.9607,42.9799,93047.0
2023-11-30 14:55:00,44.59,44.62,44.57,44.61,73391.0,42.9896,43.0185,42.9703,43.0089,73391.0
2023-11-30 15:00:00,44.62,44.64,44.59,44.63,97793.0,43.0185,43.0378,42.9896,43.0281,97793.0
2023-11-30 15:05:00,44.63,44.68,44.61,44.66,145130.0,43.0281,43.0764,43.0089,43.0571,145130.0
2023-11-30 15:10:00,44.66,44.71,44.66,44.69,310007.0,43.0571,43.1053,43.0571,43.086,310007.0
2023-11-30 15:15:00,44.69,44.75,44.67,44.74,289814.0,43.086,43.1438,43.0667,43.1342,289814.0
2023-11-30 15:20:00,44.73,44.75,44.67,44.68,201279.0,43.1246,43.1438,43.0667,43.0764,201279.0
2023-11-30 15:25:00,44.68,44.7,44.62,44.63,273830.0,43.0764,43.0956,43.0185,43.0281,273830.0
2023-11-30 15:30:00,44.63,44.66,44.6,44.65,177963.0,43.0281,43.0571,42.9992,43.0474,177963.0
2023-11-30 15:35:00,44.65,44.71,44.61,44.68,238781.0,43.0474,43.1053,43.0089,43.0764,238781.0
2023-11-30 15:40:00,44.68,44.72,44.67,44.71,320711.0,43.0764,43.1149,43.0667,43.1053,320711.0
2023-11-30 15:45:00,44.71,44.71,44.58,44.59,386356.0,43.1053,43.1053,42.9799,42.9896,386356.0
2023-11-30 15:50:00,44.59,44.6,44.53,44.54,564083.0,42.9896,42.9992,42.9317,42.9414,564083.0
2023-11-30 15:55:00,44.54,44.61,44.51,44.57,1421594.0,42.9414,43.0089,42.9125,42.9703,1421594.0
2023-12-01 09:30:00,44.51,44.54,44.38,44.54,320660.0,42.9125,42.9414,42.7871,42.9414,320660.0
2023-12-01 09:35:00,44.54,44.57,44.47,44.48,189001.0,42.9414,42.9703,42.8739,42.8835,189001.0
2023-12-01 09:40:00,44.48,44.51,44.42,44.45,101061.0,42.8835,42.9125,42.8257,42.8546,101061.0
2023-12-01 09:45:00,44.45,44.54,44.42,44.54,160275.0,42.8546,42.9414,42.8257,42.9414,160275.0
2023-12-01 09:50:00,44.54,44.55,44.45,44.5,210508.0,42.9414,42.951,42.8546,42.9028,210508.0
2023-12-01 09:55:00,44.49,44.63,44.47,44.62,152997.0,42.8932,43.0281,42.8739,43.0185,152997.0
2023-12-01 10:00:00,44.64,44.69,44.55,44.69,182655.0,43.0378,43.086,42.951,43.086,182655.0
2023-12-01 10:05:00,44.69,44.73,44.65,44.72,105316.0,43.086,43.1246,43.0474,43.1149,105316.0
2023-12-01 10:10:00,44.72,44.75,44.65,44.73,141012.0,43.1149,43.1438,43.0474,43.1246,141012.0
2023-12-01 10:15:00,44.73,44.88,44.72,44.87,197716.0,43.1246,43.2692,43.1149,43.2595,197716.0
2023-12-01 10:20:00,44.88,44.95,44.83,44.93,156392.0,43.2692,43.3367,43.221,43.3174,156392.0
2023-12-01 10:25:00,44.93,44.94,44.81,44.82,503177.0,43.3174,43.327,43.2017,43.2113,503177.0
2023-12-01 10:30:00,44.82,44.83,44.69,44.7,201321.0,43.2113,43.221,43.086,43.0956,201321.0
2023-12-01 10:35:00,44.7,44.76,44.68,44.73,90990.0,43.0956,43.1535,43.0764,43.1246,90990.0
2023-12-01 10:40:00,44.73,44.76,44.65,44.65,150133.0,43.1246,43.1535,43.0474,43.0474,150133.0
2023-12-01 10:45:00,44.66,44.71,44.61,44.7,175816.0,43.0571,43.1053,43.0089,43.0956,175816.0
2023-12-01 10:50:00,44.7,44.76,44.7,44.74,141908.0,43.0956,43.1535,43.0956,43.1342,141908.0
2023-12-01 10:55:00,44.74,44.74,44.65,44.68,115749.0,43.1342,43.1342,43.0474,43.0764,115749.0
2023-12-01 11:00:00,44.68,44.68,44.55,44.6,132967.0,43.0764,43.0764,42.951,42.9992,132967.0
2023-12-01 11:05:00,44.6,44.76,44.59,44.72,93635.0,42.9992,43.1535,42.9896,43.1149,93635.0
2023-12-01 11:10:00,44.73,44.78,44.7,44.76,151992.0,43.1246,43.1728,43.0956,43.1535,151992.0
2023-12-01 11:15:00,44.75,44.79,44.7,44.73,205340.0,43.1438,43.1824,43.0956,43.1246,205340.0
2023-12-01 11:20:00,44.74,44.79,44.69,44.74,149639.0,43.1342,43.1824,43.086,43.1342,149639.0
2023-12-01 11:25:00,44.75,44.79,44.74,44.76,183445.0,43.1438,43.1824,43.1342,43.1535,183445.0
2023-12-01 11:30:00,44.76,44.89,44.7,44.89,166545.0,43.1535,43.2788,43.0956,43.2788,166545.0
2023-12-01 11:35:00,44.88,44.99,44.85,44.97,325203.0,43.2692,43.3752,43.2403,43.3559,325203.0
2023-12-01 11:40:00,44.97,45.06,44.92,45.05,709776.0,43.3559,43.4427,43.3077,43.4331,709776.0
2023-12-01 11:45:00,45.06,45.06,44.97,45.03,154251.0,43.4427,43.4427,43.3559,43.4138,154251.0
2023-12-01 11:50:00,45.04,45.1,45.01,45.08,134815.0,43.4234,43.4813,43.3945,43.462,134815.0
2023-12-01 11:55:00,45.07,45.12,45.07,45.09,105367.0,43.4524,43.5006,43.4524,43.4716,105367.0
2023-12-01 12:00:00,45.09,45.15,45.06,45.14,111575.0,43.4716,43.5295,43.4427,43.5198,111575.0
2023-12-01 12:05:00,45.14,45.16,45.11,45.13,163862.0,43.5198,43.5391,43.4909,43.5102,163862.0
2023-12-01 12:10:00,45.14,45.19,45.11,45.15,107618.0,43.5198,43.568,43.4909,43.5295,107618.0
2023-12-01 12:15:00,45.15,45.16,45.09,45.12,98361.0,43.5295,43.5391,43.4716,43.5006,98361.0
2023-12-01 12:20:00,45.12,45.17,45.09,45.16,152100.0,43.5006,43.5488,43.4716,43.5391,152100.0
2023-12-01 12:25:00,45.17,45.19,45.12,45.13,89428.0,43.5488,43.568,43.5006,43.5102,89428.0
2023-12-01 12:30:00,45.12,45.15,45.08,45.09,134618.0,43.5006,43.5295,43.462,43.4716,134618.0
2023-12-01 12:35:00,45.09,45.15,45.06,45.12,120163.0,43.4716,43.5295,43.4427,43.5006,120163.0
2023-12-01 12:40:00,45.12,45.16,45.1,45.16,127725.0,43.5006,43.5391,43.4813,43.5391,127725.0
2023-12-01 12:45:00,45.16,45.18,45.13,45.16,127248.0,43.5391,43.5584,43.5102,43.5391,127248.0
2023-12-01 12:50:00,45.16,45.19,45.11,45.15,468041.0,43.5391,43.568,43.4909,43.5295,468041.0
2023-12-01 12:55:00,45.15,45.18,45.12,45.16,130397.0,43.5295,43.5584,43.5006,43.5391,130397.0
2023-12-01 13:00:00,45.16,45.18,45.13,45.16,160853.0,43.5391,43.5584,43.5102,43.5391,160853.0
2023-12-01 13:05:00,45.17,45.18,45.1,45.11,218246.0,43.5488,43.5584,43.4813,43.4909,218246.0
2023-12-01 13:10:00,45.12,45.13,45.05,45.06,130227.0,43.5006,43.5102,43.4331,43.4427,130227.0
2023-12-01 13:15:00,45.06,45.13,45.05,45.13,101045.0,43.4427,43.5102,43.4331,43.5102,101045.0
2023-12-01 13:20:00,45.13,45.13,45.09,45.11,133735.0,43.5102,43.5102,43.4716,43.4909,133735.0
2023-12-01 13:25:00,45.1,45.11,45.0,45.01,109193.0,43.4813,43.4909,43.3849,43.3945,109193.0
2023-12-01 13:30:00,45.02,45.03,44.98,45.03,141199.0,43.4042,43.4138,43.3656,43.4138,141199.0
2023-12-01 13:35:00,45.03,45.07,45.0,45.07,202125.0,43.4138,43.4524,43.3849,43.4524,202125.0
2023-12-01 13:40:00,45.07,45.07,45.02,45.06,112400.0,43.4524,43.4524,43.4042,43.4427,112400.0
2023-12-01 13:45:00,45.07,45.07,45.0,45.02,85280.0,43.4524,43.4524,43.3849,43.4042,85280.0
2023-12-01 13:50:00,45.02,45.05,45.01,45.05,82914.0,43.4042,43.4331,43.3945,43.4331,82914.0
2023-12-01 13:55:00,45.05,45.08,44.98,44.99,137474.0,43.4331,43.462,43.3656,43.3752,137474.0
2023-12-01 14:00:00,45.0,45.11,44.99,45.1,109993.0,43.3849,43.4909,43.3752,43.4813,109993.0
2023-12-01 14:05:00,45.1,45.17,45.1,45.13,118909.0,43.4813,43.5488,43.4813,43.5102,118909.0
2023-12-01 14:10:00,45.14,45.23,45.13,45.2,92909.0,43.5198,43.6066,43.5102,43.5777,92909.0
2023-12-01 14:15:00,45.2,45.24,45.18,45.18,101115.0,43.5777,43.6163,43.5584,43.5584,101115.0
2023-12-01 14:20:00,45.18,45.22,45.16,45.17,105448.0,43.5584,43.597,43.5391,43.5488,105448.0
2023-12-01 14:25:00,45.18,45.19,45.14,45.17,88715.0,43.5584,43.568,43.5198,43.5488,88715.0
2023-12-01 14:30:00,45.16,45.21,45.15,45.18,85833.0,43.5391,43.5873,43.5295,43.5584,85833.0
2023-12-01 14:35:00,45.19,45.2,45.15,45.16,114799.0,43.568,43.5777,43.5295,43.5391,114799.0
2023-12-01 14:40:00,45.16,45.17,45.11,45.15,140735.0,43.5391,43.5488,43.4909,43.5295,140735.0
2023-12-01 14:45:00,45.15,45.19,45.14,45.18,79279.0,43.5295,43.568,43.5198,43.5584,79279.0
2023-12-01 14:50:00,45.18,45.2,45.15,45.15,125549.0,43.5584,43.5777,43.5295,43.5295,125549.0
2023-12-01 14:55:00,45.15,45.16,45.11,45.14,128010.0,43.5295,43.5391,43.4909,43.5198,128010.0
2023-12-01 15:00:00,45.14,45.16,45.1,45.1,117405.0,43.5198,43.5391,43.4813,43.4813,117405.0
2023-12-01 15:05:00,45.1,45.11,45.02,45.05,67418.0,43.4813,43.4909,43.4042,43.4331,67418.0
2023-12-01 15:10:00,45.05,45.08,45.03,45.04,53154.0,43.4331,43.462,43.4138,43.4234,53154.0
2023-12-01 15:15:00,45.04,45.05,44.98,44.99,75318.0,43.4234,43.4331,43.3656,43.3752,75318.0
2023-12-01 15:20:00,44.99,45.01,44.97,45.01,71515.0,43.3752,43.3945,43.3559,43.3945,71515.0
2023-12-01 15:25:00,45.0,45.04,44.99,45.02,74479.0,43.3849,43.4234,43.3752,43.4042,74479.0
2023-12-01 15:30:00,45.02,45.06,44.99,45.04,160958.0,43.4042,43.4427,43.3752,43.4234,160958.0
2023-12-01 15:35:00,45.04,45.09,45.01,45.03,116711.0,43.4234,43.4716,43.3945,43.4138,116711.0
2023-12-01 15:40:00,45.03,45.06,45.01,45.01,190637.0,43.4138,43.4427,43.3945,43.3945,190637.0
2023-12-01 15:45:00,45.01,45.06,44.98,45.06,219729.0,43.3945,43.4427,43.3656,43.4427,219729.0
2023-12-01 15:50:00,45.05,45.07,44.95,44.95,446706.0,43.4331,43.4524,43.3367,43.3367,446706.0
2023-12-01 15:55:00,44.96,45.04,44.95,45.03,1409150.0,43.3463,43.4234,43.3367,43.4138,1409150.0
2023-12-04 09:30:00,44.71,44.73,44.51,44.62,376317.0,43.1053,43.1246,42.9125,43.0185,376317.0
2023-12-04 09:35:00,44.63,44.73,44.57,44.69,238313.0,43.0281,43.1246,42.9703,43.086,238313.0
2023-12-04 09:40:00,44.7,44.97,44.7,44.94,124938.0,43.0956,43.3559,43.0956,43.327,124938.0
2023-12-04 09:45:00,44.95,45.11,44.93,45.05,109263.0,43.3367,43.4909,43.3174,43.4331,109263.0
2023-12-04 09:50:00,45.05,45.1,44.97,45.0,147334.0,43.4331,43.4813,43.3559,43.3849,147334.0
2023-12-04 09:55:00,44.99,45.01,44.77,44.84,133171.0,43.3752,43.3945,43.1631,43.2306,133171.0
2023-12-04 10:00:00,44.85,44.91,44.83,44.86,91967.0,43.2403,43.2981,43.221,43.2499,91967.0
2023-12-04 10:05:00,44.85,44.95,44.82,44.94,86065.0,43.2403,43.3367,43.2113,43.327,86065.0
2023-12-04 10:10:00,44.94,45.0,44.83,44.86,145886.0,43.327,43.3849,43.221,43.2499,145886.0
2023-12-04 10:15:00,44.87,44.96,44.84,44.84,58964.0,43.2595,43.3463,43.2306,43.2306,58964.0
2023-12-04 10:20:00,44.85,44.87,44.8,44.82,84137.0,43.2403,43.2595,43.192,43.2113,84137.0
2023-12-04 10:25:00,44.82,44.85,44.73,44.77,220050.0,43.2113,43.2403,43.1246,43.1631,220050.0
2023-12-04 10:30:00,44.77,44.85,44.72,44.83,120692.0,43.1631,43.2403,43.1149,43.221,120692.0
2023-12-04 10:35:00,44.83,44.84,44.79,44.8,56073.0,43.221,43.2306,43.1824,43.192,56073.0
2023-12-04 10:40:00,44.8,44.82,44.72,44.77,70074.0,43.192,43.2113,43.1149,43.1631,70074.0
2023-12-04 10:45:00,44.78,44.82,44.76,44.79,65615.0,43.1728,43.2113,43.1535,43.1824,65615.0
2023-12-04 10:50:00,44.78,44.79,44.75,44.77,53421.0,43.1728,43.1824,43.1438,43.1631,53421.0
2023-12-04 10:55:00,44.78,44.83,44.74,44.81,114262.0,43.1728,43.221,43.1342,43.2017,114262.0
2023-12-04 11:00:00,44.82,44.88,44.75,44.84,152011.0,43.2113,43.2692,43.1438,43.2306,152011.0
2023-12-04 11:05:00,44.84,44.94,44.84,44.92,62530.0,43.2306,43.327,43.2306,43.3077,62530.0
2023-12-04 11:10:00,44.92,44.93,44.85,44.93,68977.0,43.3077,43.3174,43.2403,43.3174,68977.0
2023-12-04 11:15:00,44.93,44.99,44.93,44.97,63565.0,43.3174,43.3752,43.3174,43.3559,63565.0
2023-12-04 11:20:00,44.96,45.0,44.93,44.98,58751.0,43.3463,43.3849,43.3174,43.3656,58751.0
2023-12-04 11:25:00,44.98,45.01,44.95,44.97,77819.0,43.3656,43.3945,43.3367,43.3559,77819.0
2023-12-04 11:30:00,44.96,44.97,44.85,44.86,82060.0,43.3463,43.3559,43.2403,43.2499,82060.0
2023-12-04 11:35:00,44.86,44.9,44.82,44.87,299415.0,43.2499,43.2885,43.2113,43.2595,299415.0
2023-12-04 11:40:00,44.87,44.99,44.86,44.96,80805.0,43.2595,43.3752,43.2499,43.3463,80805.0
2023-12-04 11:45:00,44.96,45.1,44.96,45.09,402007.0,43.3463,43.4813,43.3463,43.4716,402007.0
2023-12-04 11:50:00,45.1,45.16,45.09,45.16,275922.0,43.4813,43.5391,43.4716,43.5391,275922.0
2023-12-04 11:55:00,45.15,45.19,45.1,45.15,217951.0,43.5295,43.568,43.4813,43.5295,217951.0
2023-12-04 12:00:00,45.16,45.26,45.14,45.26,268120.0,43.5391,43.6355,43.5198,43.6355,268120.0
2023-12-04 12:05:00,45.26,45.33,45.25,45.3,191288.0,43.6355,43.703,43.6259,43.6741,191288.0
2023-12-04 12:10:00,45.3,45.31,45.19,45.21,178639.0,43.6741,43.6837,43.568,43.5873,178639.0
2023-12-04 12:15:00,45.21,45.21,45.13,45.13,99755.0,43.5873,43.5873,43.5102,43.5102,99755.0
2023-12-04 12:20:00,45.14,45.19,45.1,45.13,103061.0,43.5198,43.568,43.4813,43.5102,103061.0
2023-12-04 12:25:00,45.13,45.17,45.12,45.16,54596.0,43.5102,43.5488,43.5006,43.5391,54596.0
2023-12-04 12:30:00,45.15,45.18,45.11,45.18,80518.0,43.5295,43.5584,43.4909,43.5584,80518.0
2023-12-04 12:35:00,45.18,45.22,45.18,45.21,88377.0,43.5584,43.597,43.5584,43.5873,88377.0
2023-12-04 12:40:00,45.21,45.25,45.19,45.25,85699.0,43.5873,43.6259,43.568,43.6259,85699.0
2023-12-04 12:45:00,45.25,45.26,45.12,45.13,133241.0,43.6259,43.6355,43.5006,43.5102,133241.0
2023-12-04 12:50:00,45.14,45.19,45.12,45.18,113585.0,43.5198,43.568,43.5006,43.5584,113585.0
2023-12-04 12:55:00,45.18,45.2,45.17,45.18,49598.0,43.5584,43.5777,43.5488,43.5584,49598.0
2023-12-04 13:00:00,45.18,45.2,45.15,45.2,85403.0,43.5584,43.5777,43.5295,43.5777,85403.0
2023-12-04 13:05:00,45.2,45.28,45.19,45.28,85030.0,43.5777,43.6548,43.568,43.6548,85030.0
2023-12-04 13:10:00,45.28,45.29,45.2,45.21,76065.0,43.6548,43.6645,43.5777,43.5873,76065.0
2023-12-04 13:15:00,45.2,45.24,45.19,45.23,61464.0,43.5777,43.6163,43.568,43.6066,61464.0
2023-12-04 13:20:00,45.23,45.24,45.16,45.19,44419.0,43.6066,43.6163,43.5391,43.568,44419.0
2023-12-04 13:25:00,45.19,45.23,45.18,45.19,85848.0,43.568,43.6066,43.5584,43.568,85848.0
2023-12-04 13:30:00,45.19,45.21,45.17,45.17,138013.0,43.568,43.5873,43.5488,43.5488,138013.0
2023-12-04 13:35:00,45.18,45.22,45.15,45.21,104042.0,43.5584,43.597,43.5295,43.5873,104042.0
2023-12-04 13:40:00,45.21,45.21,45.17,45.19,49262.0,43.5873,43.5873,43.5488,43.568,49262.0
2023-12-04 13:45:00,45.19,45.21,45.17,45.19,45050.0,43.568,43.5873,43.5488,43.568,45050.0
2023-12-04 13:50:00,45.19,45.23,45.18,45.19,86333.0,43.568,43.6066,43.5584,43.568,86333.0
2023-12-04 13:55:00,45.19,45.2,45.14,45.16,48074.0,43.568,43.5777,43.5198,43.5391,48074.0
2023-12-04 14:00:00,45.16,45.22,45.14,45.15,113002.0,43.5391,43.597,43.5198,43.5295,113002.0
2023-12-04 14:05:00,45.15,45.17,45.13,45.16,100894.0,43.5295,43.5488,43.5102,43.5391,100894.0
2023-12-04 14:10:00,45.16,45.19,45.14,45.15,83105.0,43.5391,43.568,43.5198,43.5295,83105.0
2023-12-04 14:15:00,45.15,45.15,45.1,45.13,74217.0,43.5295,43.5295,43.4813,43.5102,74217.0
2023-12-04 14:20:00,45.12,45.14,45.09,45.1,45248.0,43.5006,43.5198,43.4716,43.4813,45248.0
2023-12-04 14:25:00,45.11,45.12,45.06,45.09,84570.0,43.4909,43.5006,43.4427,43.4716,84570.0
2023-12-04 14:30:00,45.1,45.14,45.09,45.09,90132.0,43.4813,43.5198,43.4716,43.4716,90132.0
2023-12-04 14:35:00,45.09,45.1,45.07,45.07,33165.0,43.4716,43.4813,43.4524,43.4524,33165.0
2023-12-04 14:40:00,45.08,45.17,45.06,45.16,54904.0,43.462,43.5488,43.4427,43.5391,54904.0
2023-12-04 14:45:00,45.16,45.18,45.12,45.13,69186.0,43.5391,43.5584,43.5006,43.5102,69186.0
2023-12-04 14:50:00,45.13,45.14,45.1,45.13,107423.0,43.5102,43.5198,43.4813,43.5102,107423.0
2023-12-04 14:55:00,45.13,45.15,45.11,45.15,94475.0,43.5102,43.5295,43.4909,43.5295,94475.0
2023-12-04 15:00:00,45.15,45.18,45.14,45.16,74248.0,43.5295,43.5584,43.5198,43.5391,74248.0
2023-12-04 15:05:00,45.16,45.19,45.14,45.16,97370.0,43.5391,43.568,43.5198,43.5391,97370.0
2023-12-04 15:10:00,45.16,45.21,45.15,45.19,117331.0,43.5391,43.5873,43.5295,43.568,117331.0
2023-12-04 15:15:00,45.19,45.2,45.15,45.17,64351.0,43.568,43.5777,43.5295,43.5488,64351.0
2023-12-04 15:20:00,45.17,45.2,45.11,45.13,128569.0,43.5488,43.5777,43.4909,43.5102,128569.0
2023-12-04 15:25:00,45.14,45.14,45.06,45.09,132571.0,43.5198,43.5198,43.4427,43.4716,132571.0
2023-12-04 15:30:00,45.09,45.09,45.01,45.02,96585.0,43.4716,43.4716,43.3945,43.4042,96585.0
2023-12-04 15:35:00,45.01,45.03,44.97,45.0,141631.0,43.3945,43.4138,43.3559,43.3849,141631.0
2023-12-04 15:40:00,45.01,45.07,44.99,45.06,106602.0,43.3945,43.4524,43.3752,43.4427,106602.0
2023-12-04 15:45:00,45.06,45.11,45.04,45.09,147263.0,43.4427,43.4909,43.4234,43.4716,147263.0
2023-12-04 15:50:00,45.09,45.16,45.09,45.14,300868.0,43.4716,43.5391,43.4716,43.5198,300868.0
2023-12-04 15:55:00,45.13,45.17,45.1,45.11,548895.0,43.5102,43.5488,43.4813,43.4909,548895.0
2023-12-05 09:30:00,44.95,44.97,44.65,44.67,430781.0,43.3367,43.3559,43.0474,43.0667,430781.0
2023-12-05 09:35:00,44.67,44.71,44.54,44.67,252635.0,43.0667,43.1053,42.9414,43.0667,252635.0
2023-12-05 09:40:00,44.66,44.67,44.56,44.62,287119.0,43.0571,43.0667,42.9607,43.0185,287119.0
2023-12-05 09:45:00,44.62,44.91,44.6,44.86,485462.0,43.0185,43.2981,42.9992,43.2499,485462.0
2023-12-05 09:50:00,44.86,44.88,44.7,44.8,175428.0,43.2499,43.2692,43.0956,43.192,175428.0
2023-12-05 09:55:00,44.8,44.8,44.68,44.71,114260.0,43.192,43.192,43.0764,43.1053,114260.0
2023-12-05 10:00:00,44.7,44.86,44.7,44.71,226057.0,43.0956,43.2499,43.0956,43.1053,226057.0
2023-12-05 10:05:00,44.7,44.76,44.63,44.71,155262.0,43.0956,43.1535,43.0281,43.1053,155262.0
2023-12-05 10:10:00,44.7,44.72,44.56,44.56,138795.0,43.0956,43.1149,42.9607,42.9607,138795.0
2023-12-05 10:15:00,44.57,44.57,44.48,44.51,135631.0,42.9703,42.9703,42.8835,42.9125,135631.0
2023-12-05 10:20:00,44.51,44.64,44.48,44.59,142876.0,42.9125,43.0378,42.8835,42.9896,142876.0
2023-12-05 10:25:00,44.59,44.63,44.53,44.63,107301.0,42.9896,43.0281,42.9317,43.0281,107301.0
2023-12-05 10:30:00,44.62,44.64,44.55,44.55,289392.0,43.0185,43.0378,42.951,42.951,289392.0
2023-12-05 10:35:00,44.55,44.59,44.51,44.55,103811.0,42.951,42.9896,42.9125,42.951,103811.0
2023-12-05 10:40:00,44.55,44.63,44.51,44.62,114113.0,42.951,43.0281,42.9125,43.0185,114113.0
2023-12-05 10:45:00,44.62,44.62,44.47,44.5,150283.0,43.0185,43.0185,42.8739,42.9028,150283.0
2023-12-05 10:50:00,44.5,44.57,44.44,44.54,113385.0,42.9028,42.9703,42.845,42.9414,113385.0
2023-12-05 10:55:00,44.54,44.64,44.52,44.63,151898.0,42.9414,43.0378,42.9221,43.0281,151898.0
2023-12-05 11:00:00,44.64,44.67,44.61,44.65,142192.0,43.0378,43.0667,43.0089,43.0474,142192.0
2023-12-05 11:05:00,44.65,44.72,44.62,44.71,203967.0,43.0474,43.1149,43.0185,43.1053,203967.0
2023-12-05 11:10:00,44.71,44.72,44.64,44.65,143866.0,43.1053,43.1149,43.0378,43.0474,143866.0
2023-12-05 11:15:00,44.65,44.68,44.57,44.59,184918.0,43.0474,43.0764,42.9703,42.9896,184918.0
2023-12-05 11:20:00,44.59,44.62,44.49,44.5,175514.0,42.9896,43.0185,42.8932,42.9028,175514.0
2023-12-05 11:25:00,44.5,44.6,44.47,44.59,209583.0,42.9028,42.9992,42.8739,42.9896,209583.0
2023-12-05 11:30:00,44.59,44.61,44.51,44.52,185313.0,42.9896,43.0089,42.9125,42.9221,185313.0
2023-12-05 11:35:00,44.52,44.61,44.51,44.55,153364.0,42.9221,43.0089,42.9125,42.951,153364.0
2023-12-05 11:40:00,44.55,44.57,44.49,44.55,131938.0,42.951,42.9703,42.8932,42.951,131938.0
2023-12-05 11:45:00,44.55,44.56,44.48,44.49,101127.0,42.951,42.9607,42.8835,42.8932,101127.0
2023-12-05 11:50:00,44.48,44.54,44.46,44.49,109420.0,42.8835,42.9414,42.8642,42.8932,109420.0
2023-12-05 11:55:00,44.48,44.53,44.46,44.5,78779.0,42.8835,42.9317,42.8642,42.9028,78779.0
2023-12-05 12:00:00,44.5,44.53,44.47,44.51,75968.0,42.9028,42.9317,42.8739,42.9125,75968.0
2023-12-05 12:05:00,44.52,44.56,44.48,44.5,76114.0,42.9221,42.9607,42.8835,42.9028,76114.0
2023-12-05 12:10:00,44.5,44.54,44.49,44.53,67304.0,42.9028,42.9414,42.8932,42.9317,67304.0
2023-12-05 12:15:00,44.53,44.56,44.49,44.49,71465.0,42.9317,42.9607,42.8932,42.8932,71465.0
2023-12-05 12:20:00,44.49,44.53,44.47,44.5,90411.0,42.8932,42.9317,42.8739,42.9028,90411.0
2023-12-05 12:25:00,44.49,44.53,44.48,44.53,73826.0,42.8932,42.9317,42.8835,42.9317,73826.0
2023-12-05 12:30:00,44.53,44.56,44.51,44.55,120075.0,42.9317,42.9607,42.9125,42.951,120075.0
2023-12-05 12:35:00,44.54,44.59,44.51,44.54,103723.0,42.9414,42.9896,42.9125,42.9414,103723.0
2023-12-05 12:40:00,44.53,44.54,44.44,44.47,120637.0,42.9317,42.9414,42.845,42.8739,120637.0
2023-12-05 12:45:00,44.47,44.51,44.44,44.45,90293.0,42.8739,42.9125,42.845,42.8546,90293.0
2023-12-05 12:50:00,44.46,44.52,44.45,44.51,110012.0,42.8642,42.9221,42.8546,42.9125,110012.0
2023-12-05 12:55:00,44.52,44.56,44.5,44.52,103366.0,42.9221,42.9607,42.9028,42.9221,103366.0
2023-12-05 13:00:00,44.52,44.52,44.47,44.48,114195.0,42.9221,42.9221,42.8739,42.8835,114195.0
2023-12-05 13:05:00,44.47,44.49,44.43,44.45,157534.0,42.8739,42.8932,42.8353,42.8546,157534.0
2023-12-05 13:10:00,44.45,44.46,44.41,44.41,116365.0,42.8546,42.8642,42.816,42.816,116365.0
2023-12-05 13:15:00,44.41,44.46,44.41,44.46,119985.0,42.816,42.8642,42.816,42.8642,119985.0
2023-12-05 13:20:00,44.47,44.47,44.41,44.43,165021.0,42.8739,42.8739,42.816,42.8353,165021.0
2023-12-05 13:25:00,44.44,44.45,44.42,44.42,104377.0,42.845,42.8546,42.8257,42.8257,104377.0
2023-12-05 13:30:00,44.42,44.49,44.42,44.48,133956.0,42.8257,42.8932,42.8257,42.8835,133956.0
2023-12-05 13:35:00,44.48,44.52,44.46,44.51,112936.0,42.8835,42.9221,42.8642,42.9125,112936.0
2023-12-05 13:40:00,44.51,44.53,44.46,44.49,120249.0,42.9125,42.9317,42.8642,42.8932,120249.0
2023-12-05 13:45:00,44.5,44.52,44.44,44.45,138602.0,42.9028,42.9221,42.845,42.8546,138602.0
2023-12-05 13:50:00,44.45,44.54,44.44,44.54,66711.0,42.8546,42.9414,42.845,42.9414,66711.0
2023-12-05 13:55:00,44.54,44.57,44.51,44.56,90999.0,42.9414,42.9703,42.9125,42.9607,90999.0
2023-12-05 14:00:00,44.55,44.57,44.54,44.57,33674.0,42.951,42.9703,42.9414,42.9703,33674.0
2023-12-05 14:05:00,44.57,44.65,44.56,44.64,49411.0,42.9703,43.0474,42.9607,43.0378,49411.0
2023-12-05 14:10:00,44.63,44.7,44.63,44.67,64765.0,43.0281,43.0956,43.0281,43.0667,64765.0
2023-12-05 14:15:00,44.67,44.67,44.62,44.65,54895.0,43.0667,43.0667,43.0185,43.0474,54895.0
2023-12-05 14:20:00,44.66,44.66,44.62,44.63,32190.0,43.0571,43.0571,43.0185,43.0281,32190.0
2023-12-05 14:25:00,44.63,44.64,44.61,44.62,66968.0,43.0281,43.0378,43.0089,43.0185,66968.0
2023-12-05 14:30:00,44.63,44.66,44.61,44.65,61753.0,43.0281,43.0571,43.0089,43.0474,61753.0
2023-12-05 14:35:00,44.65,44.68,44.63,44.66,44543.0,43.0474,43.0764,43.0281,43.0571,44543.0
2023-12-05 14:40:00,44.66,44.68,44.65,44.68,56887.0,43.0571,43.0764,43.0474,43.0764,56887.0
2023-12-05 14:45:00,44.68,44.69,44.65,44.69,59386.0,43.0764,43.086,43.0474,43.086,59386.0
2023-12-05 14:50:00,44.69,44.72,44.68,44.69,58353.0,43.086,43.1149,43.0764,43.086,58353.0
2023-12-05 14:55:00,44.69,44.69,44.61,44.62,146890.0,43.086,43.086,43.0089,43.0185,146890.0
2023-12-05 15:00:00,44.62,44.66,44.59,44.63,87693.0,43.0185,43.0571,42.9896,43.0281,87693.0
2023-12-05 15:05:00,44.64,44.66,44.61,44.62,66167.0,43.0378,43.0571,43.0089,43.0185,66167.0
2023-12-05 15:10:00,44.63,44.64,44.56,44.58,65781.0,43.0281,43.0378,42.9607,42.9799,65781.0
2023-12-05 15:15:00,44.57,44.64,44.57,44.64,41510.0,42.9703,43.0378,42.9703,43.0378,41510.0
2023-12-05 15:20:00,44.64,44.66,44.63,44.63,58347.0,43.0378,43.0571,43.0281,43.0281,58347.0
2023-12-05 15:25:00,44.64,44.64,44.54,44.55,94962.0,43.0378,43.0378,42.9414,42.951,94962.0
2023-12-05 15:30:00,44.55,44.59,44.54,44.56,81388.0,42.951,42.9896,42.9414,42.9607,81388.0
2023-12-05 15:35:00,44.57,44.57,44.53,44.54,112434.0,42.9703,42.9703,42.9317,42.9414,112434.0
2023-12-05 15:40:00,44.53,44.55,44.5,44.53,111968.0,42.9317,42.951,42.9028,42.9317,111968.0
2023-12-05 15:45:00,44.53,44.54,44.47,44.48,216445.0,42.9317,42.9414,42.8739,42.8835,216445.0
2023-12-05 15:50:00,44.47,44.5,44.43,44.44,389374.0,42.8739,42.9028,42.8353,42.845,389374.0
2023-12-05 15:55:00,44.44,44.52,44.43,44.51,814115.0,42.845,42.9221,42.8353,42.9125,814115.0
2023-12-06 09:30:00,44.8,45.05,44.8,44.84,264282.0,43.192,43.4331,43.192,43.2306,264282.0
2023-12-06 09:35:00,44.86,44.86,44.66,44.84,175100.0,43.2499,43.2499,43.0571,43.2306,175100.0
2023-12-06 09:40:00,44.84,44.85,44.72,44.76,129644.0,43.2306,43.2403,43.1149,43.1535,129644.0
2023-12-06 09:45:00,44.78,44.91,44.78,44.88,176408.0,43.1728,43.2981,43.1728,43.2692,176408.0
2023-12-06 09:50:00,44.88,44.89,44.75,44.8,156063.0,43.2692,43.2788,43.1438,43.192,156063.0
2023-12-06 09:55:00,44.8,44.94,44.78,44.9,282298.0,43.192,43.327,43.1728,43.2885,282298.0
2023-12-06 10:00:00,44.9,45.09,44.89,45.09,304932.0,43.2885,43.4716,43.2788,43.4716,304932.0
2023-12-06 10:05:00,45.09,45.15,45.03,45.14,213301.0,43.4716,43.5295,43.4138,43.5198,213301.0
2023-12-06 10:10:00,45.14,45.2,45.09,45.14,195576.0,43.5198,43.5777,43.4716,43.5198,195576.0
2023-12-06 10:15:00,45.14,45.25,45.11,45.19,228968.0,43.5198,43.6259,43.4909,43.568,228968.0
2023-12-06 10:20:00,45.2,45.25,45.15,45.2,208292.0,43.5777,43.6259,43.5295,43.5777,208292.0
2023-12-06 10:25:00,45.21,45.25,45.08,45.1,276330.0,43.5873,43.6259,43.462,43.4813,276330.0
2023-12-06 10:30:00,45.1,45.23,45.08,45.21,255390.0,43.4813,43.6066,43.462,43.5873,255390.0
2023-12-06 10:35:00,45.2,45.23,45.17,45.23,151604.0,43.5777,43.6066,43.5488,43.6066,151604.0
2023-12-06 10:40:00,45.23,45.25,45.15,45.17,165261.0,43.6066,43.6259,43.5295,43.5488,165261.0
2023-12-06 10:45:00,45.16,45.17,45.05,45.09,163246.0,43.5391,43.5488,43.4331,43.4716,163246.0
2023-12-06 10:50:00,45.1,45.1,45.02,45.02,138994.0,43.4813,43.4813,43.4042,43.4042,138994.0
2023-12-06 10:55:00,45.02,45.06,44.99,45.04,157328.0,43.4042,43.4427,43.3752,43.4234,157328.0
2023-12-06 11:00:00,45.04,45.09,44.99,45.0,131306.0,43.4234,43.4716,43.3752,43.3849,131306.0
2023-12-06 11:05:00,45.01,45.11,44.97,45.0,214426.0,43.3945,43.4909,43.3559,43.3849,214426.0
2023-12-06 11:10:00,45.01,45.05,44.94,45.05,254890.0,43.3945,43.4331,43.327,43.4331,254890.0
2023-12-06 11:15:00,45.05,45.12,45.0,45.11,220287.0,43.4331,43.5006,43.3849,43.4909,220287.0
2023-12-06 11:20:00,45.12,45.16,45.07,45.14,186628.0,43.5006,43.5391,43.4524,43.5198,186628.0
2023-12-06 11:25:00,45.14,45.15,45.09,45.12,95344.0,43.5198,43.5295,43.4716,43.5006,95344.0
2023-12-06 11:30:00,45.12,45.12,45.0,45.04,187861.0,43.5006,43.5006,43.3849,43.4234,187861.0
2023-12-06 11:35:00,45.03,45.05,44.98,45.02,149023.0,43.4138,43.4331,43.3656,43.4042,149023.0
2023-12-06 11:40:00,45.01,45.02,44.95,44.97,259623.0,43.3945,43.4042,43.3367,43.3559,259623.0
2023-12-06 11:45:00,44.97,45.03,44.95,44.96,193885.0,43.3559,43.4138,43.3367,43.3463,193885.0
2023-12-06 11:50:00,44.96,45.1,44.95,45.09,204414.0,43.3463,43.4813,43.3367,43.4716,204414.0
2023-12-06 11:55:00,45.08,45.1,45.06,45.09,163641.0,43.462,43.4813,43.4427,43.4716,163641.0
2023-12-06 12:00:00,45.09,45.09,44.97,44.98,369934.0,43.4716,43.4716,43.3559,43.3656,369934.0
2023-12-06 12:05:00,44.98,45.0,44.9,44.91,191400.0,43.3656,43.3849,43.2885,43.2981,191400.0
2023-12-06 12:10:00,44.91,44.92,44.82,44.83,144334.0,43.2981,43.3077,43.2113,43.221,144334.0
2023-12-06 12:15:00,44.83,44.86,44.8,44.8,89172.0,43.221,43.2499,43.192,43.192,89172.0
2023-12-06 12:20:00,44.81,44.9,44.8,44.9,158688.0,43.2017,43.2885,43.192,43.2885,158688.0
2023-12-06 12:25:00,44.9,44.92,44.89,44.91,155091.0,43.2885,43.3077,43.2788,43.2981,155091.0
2023-12-06 12:30:00,44.91,44.92,44.88,44.91,110710.0,43.2981,43.3077,43.2692,43.2981,110710.0
2023-12-06 12:35:00,44.91,44.95,44.89,44.94,104544.0,43.2981,43.3367,43.2788,43.327,104544.0
2023-12-06 12:40:00,44.95,44.97,44.91,44.93,119906.0,43.3367,43.3559,43.2981,43.3174,119906.0
2023-12-06 12:45:00,44.93,44.94,44.88,44.91,149569.0,43.3174,43.327,43.2692,43.2981,149569.0
2023-12-06 12:50:00,44.91,44.92,44.88,44.9,113769.0,43.2981,43.3077,43.2692,43.2885,113769.0
2023-12-06 12:55:00,44.9,44.92,44.88,44.91,99008.0,43.2885,43.3077,43.2692,43.2981,99008.0
2023-12-06 13:00:00,44.91,44.94,44.9,44.9,115211.0,43.2981,43.327,43.2885,43.2885,115211.0
2023-12-06 13:05:00,44.9,44.95,44.89,44.94,190534.0,43.2885,43.3367,43.2788,43.327,190534.0
2023-12-06 13:10:00,44.94,44.98,44.92,44.93,123998.0,43.327,43.3656,43.3077,43.3174,123998.0
2023-12-06 13:15:00,44.93,44.93,44.84,44.85,93348.0,43.3174,43.3174,43.2306,43.2403,93348.0
2023-12-06 13:20:00,44.85,44.92,44.8,44.9,197907.0,43.2403,43.3077,43.192,43.2885,197907.0
2023-12-06 13:25:00,44.9,44.96,44.89,44.93,79316.0,43.2885,43.3463,43.2788,43.3174,79316.0
2023-12-06 13:30:00,44.93,44.95,44.9,44.94,190437.0,43.3174,43.3367,43.2885,43.327,190437.0
2023-12-06 13:35:00,44.94,44.95,44.92,44.94,118433.0,43.327,43.3367,43.3077,43.327,118433.0
2023-12-06 13:40:00,44.95,44.97,44.93,44.94,96805.0,43.3367,43.3559,43.3174,43.327,96805.0
2023-12-06 13:45:00,44.94,44.95,44.9,44.91,112800.0,43.327,43.3367,43.2885,43.2981,112800.0
2023-12-06 13:50:00,44.91,44.93,44.9,44.9,100850.0,43.2981,43.3174,43.2885,43.2885,100850.0
2023-12-06 13:55:00,44.9,44.92,44.84,44.84,122774.0,43.2885,43.3077,43.2306,43.2306,122774.0
2023-12-06 14:00:00,44.84,44.9,44.81,44.9,131393.0,43.2306,43.2885,43.2017,43.2885,131393.0
2023-12-06 14:05:00,44.9,44.92,44.89,44.9,92822.0,43.2885,43.3077,43.2788,43.2885,92822.0
2023-12-06 14:10:00,44.9,44.93,44.85,44.85,130302.0,43.2885,43.3174,43.2403,43.2403,130302.0
2023-12-06 14:15:00,44.85,44.88,44.83,44.84,128945.0,43.2403,43.2692,43.221,43.2306,128945.0
2023-12-06 14:20:00,44.84,44.85,44.79,44.8,88609.0,43.2306,43.2403,43.1824,43.192,88609.0
2023-12-06 14:25:00,44.8,44.81,44.75,44.79,97700.0,43.192,43.2017,43.1438,43.1824,97700.0
2023-12-06 14:30:00,44.79,44.79,44.73,44.73,157161.0,43.1824,43.1824,43.1246,43.1246,157161.0
2023-12-06 14:35:00,44.73,44.75,44.7,44.75,88781.0,43.1246,43.1438,43.0956,43.1438,88781.0
2023-12-06 14:40:00,44.74,44.75,44.66,44.66,92308.0,43.1342,43.1438,43.0571,43.0571,92308.0
2023-12-06 14:45:00,44.66,44.7,44.64,44.69,102759.0,43.0571,43.0956,43.0378,43.086,102759.0
2023-12-06 14:50:00,44.69,44.71,44.66,44.7,115180.0,43.086,43.1053,43.0571,43.0956,115180.0
2023-12-06 14:55:00,44.7,44.71,44.67,44.67,104391.0,43.0956,43.1053,43.0667,43.0667,104391.0
2023-12-06 15:00:00,44.67,44.72,44.65,44.7,166206.0,43.0667,43.1149,43.0474,43.0956,166206.0
2023-12-06 15:05:00,44.7,44.73,44.68,44.7,129014.0,43.0956,43.1246,43.0764,43.0956,129014.0
2023-12-06 15:10:00,44.69,44.7,44.64,44.65,143372.0,43.086,43.0956,43.0378,43.0474,143372.0
2023-12-06 15:15:00,44.66,44.66,44.62,44.63,129013.0,43.0571,43.0571,43.0185,43.0281,129013.0
2023-12-06 15:20:00,44.63,44.64,44.54,44.54,172904.0,43.0281,43.0378,42.9414,42.9414,172904.0
2023-12-06 15:25:00,44.54,44.57,44.52,44.57,151360.0,42.9414,42.9703,42.9221,42.9703,151360.0
2023-12-06 15:30:00,44.56,44.61,44.53,44.58,185766.0,42.9607,43.0089,42.9317,42.9799,185766.0
2023-12-06 15:35:00,44.57,44.58,44.47,44.47,198413.0,42.9703,42.9799,42.8739,42.8739,198413.0
2023-12-06 15:40:00,44.48,44.51,44.46,44.5,275927.0,42.8835,42.9125,42.8642,42.9028,275927.0
2023-12-06 15:45:00,44.51,44.51,44.43,44.48,296106.0,42.9125,42.9125,42.8353,42.8835,296106.0
2023-12-06 15:50:00,44.48,44.53,44.43,44.44,702785.0,42.8835,42.9317,42.8353,42.845,702785.0
2023-12-06 15:55:00,44.44,44.51,44.43,44.5,1160314.0,42.845,42.9125,42.8353,42.9028,1160314.0
2023-12-07 09:30:00,44.79,44.83,44.65,44.68,261370.0,43.1824,43.221,43.0474,43.0764,261370.0
2023-12-07 09:35:00,44.69,44.82,44.66,44.81,451170.0,43.086,43.2113,43.0571,43.2017,451170.0
2023-12-07 09:40:00,44.82,44.97,44.77,44.78,235380.0,43.2113,43.3559,43.1631,43.1728,235380.0
2023-12-07 09:45:00,44.78,44.98,44.77,44.97,188155.0,43.1728,43.3656,43.1631,43.3559,188155.0
2023-12-07 09:50:00,44.98,45.05,44.97,44.99,178536.0,43.3656,43.4331,43.3559,43.3752,178536.0
2023-12-07 09:55:00,44.99,45.03,44.91,44.98,176909.0,43.3752,43.4138,43.2981,43.3656,176909.0
2023-12-07 10:00:00,44.98,45.06,44.92,44.93,153720.0,43.3656,43.4427,43.3077,43.3174,153720.0
2023-12-07 10:05:00,44.94,45.06,44.9,44.98,269111.0,43.327,43.4427,43.2885,43.3656,269111.0
2023-12-07 10:10:00,44.98,45.0,44.9,44.97,120607.0,43.3656,43.3849,43.2885,43.3559,120607.0
2023-12-07 10:15:00,44.97,45.05,44.96,45.03,210410.0,43.3559,43.4331,43.3463,43.4138,210410.0
2023-12-07 10:20:00,45.03,45.07,45.0,45.01,139013.0,43.4138,43.4524,43.3849,43.3945,139013.0
2023-12-07 10:25:00,45.01,45.08,44.99,45.06,139231.0,43.3945,43.462,43.3752,43.4427,139231.0
2023-12-07 10:30:00,45.07,45.1,45.04,45.08,158307.0,43.4524,43.4813,43.4234,43.462,158307.0
2023-12-07 10:35:00,45.08,45.16,45.07,45.13,247231.0,43.462,43.5391,43.4524,43.5102,247231.0
2023-12-07 10:40:00,45.12,45.13,45.06,45.09,121648.0,43.5006,43.5102,43.4427,43.4716,121648.0
2023-12-07 10:45:00,45.08,45.09,44.99,45.02,142754.0,43.462,43.4716,43.3752,43.4042,142754.0
2023-12-07 10:50:00,45.02,45.06,45.0,45.05,108541.0,43.4042,43.4427,43.3849,43.4331,108541.0
2023-12-07 10:55:00,45.06,45.1,45.01,45.03,171219.0,43.4427,43.4813,43.3945,43.4138,171219.0
2023-12-07 11:00:00,45.03,45.07,45.02,45.05,152113.0,43.4138,43.4524,43.4042,43.4331,152113.0
2023-12-07 11:05:00,45.05,45.08,45.03,45.06,264073.0,43.4331,43.462,43.4138,43.4427,264073.0
2023-12-07 11:10:00,45.06,45.08,44.97,44.98,396615.0,43.4427,43.462,43.3559,43.3656,396615.0
2023-12-07 11:15:00,44.98,45.01,44.93,45.01,166086.0,43.3656,43.3945,43.3174,43.3945,166086.0
2023-12-07 11:20:00,45.01,45.05,44.97,44.98,140728.0,43.3945,43.4331,43.3559,43.3656,140728.0
2023-12-07 11:25:00,44.99,45.0,44.92,44.93,97118.0,43.3752,43.3849,43.3077,43.3174,97118.0
2023-12-07 11:30:00,44.93,44.97,44.89,44.95,138752.0,43.3174,43.3559,43.2788,43.3367,138752.0
2023-12-07 11:35:00,44.96,45.01,44.95,44.98,94792.0,43.3463,43.3945,43.3367,43.3656,94792.0
2023-12-07 11:40:00,44.98,45.04,44.97,45.04,116422.0,43.3656,43.4234,43.3559,43.4234,116422.0
2023-12-07 11:45:00,45.03,45.05,45.01,45.02,134908.0,43.4138,43.4331,43.3945,43.4042,134908.0
2023-12-07 11:50:00,45.02,45.06,44.99,45.06,108061.0,43.4042,43.4427,43.3752,43.4427,108061.0
2023-12-07 11:55:00,45.05,45.12,45.05,45.11,116419.0,43.4331,43.5006,43.4331,43.4909,116419.0
2023-12-07 12:00:00,45.11,45.17,45.1,45.11,101762.0,43.4909,43.5488,43.4813,43.4909,101762.0
2023-12-07 12:05:00,45.1,45.12,45.05,45.06,104259.0,43.4813,43.5006,43.4331,43.4427,104259.0
2023-12-07 12:10:00,45.06,45.07,45.0,45.01,99454.0,43.4427,43.4524,43.3849,43.3945,99454.0
2023-12-07 12:15:00,45.01,45.06,44.96,44.96,135086.0,43.3945,43.4427,43.3463,43.3463,135086.0
2023-12-07 12:20:00,44.96,44.98,44.9,44.93,129315.0,43.3463,43.3656,43.2885,43.3174,129315.0
2023-12-07 12:25:00,44.92,44.98,44.91,44.98,149335.0,43.3077,43.3656,43.2981,43.3656,149335.0
2023-12-07 12:30:00,44.98,45.01,44.96,45.0,132987.0,43.3656,43.3945,43.3463,43.3849,132987.0
2023-12-07 12:35:00,45.0,45.01,44.97,45.01,79248.0,43.3849,43.3945,43.3559,43.3945,79248.0
2023-12-07 12:40:00,45.01,45.01,44.98,45.0,94394.0,43.3945,43.3945,43.3656,43.3849,94394.0
2023-12-07 12:45:00,45.01,45.09,45.0,45.02,154968.0,43.3945,43.4716,43.3849,43.4042,154968.0
2023-12-07 12:50:00,45.01,45.03,44.97,45.0,131220.0,43.3945,43.4138,43.3559,43.3849,131220.0
2023-12-07 12:55:00,45.0,45.02,44.99,45.0,105889.0,43.3849,43.4042,43.3752,43.3849,105889.0
2023-12-07 13:00:00,45.01,45.06,45.0,45.02,156412.0,43.3945,43.4427,43.3849,43.4042,156412.0
2023-12-07 13:05:00,45.02,45.09,45.01,45.09,119110.0,43.4042,43.4716,43.3945,43.4716,119110.0
2023-12-07 13:10:00,45.09,45.11,45.06,45.11,132678.0,43.4716,43.4909,43.4427,43.4909,132678.0
2023-12-07 13:15:00,45.11,45.16,45.06,45.16,164771.0,43.4909,43.5391,43.4427,43.5391,164771.0
2023-12-07 13:20:00,45.16,45.17,45.11,45.15,180618.0,43.5391,43.5488,43.4909,43.5295,180618.0
2023-12-07 13:25:00,45.15,45.18,45.13,45.16,236016.0,43.5295,43.5584,43.5102,43.5391,236016.0
2023-12-07 13:30:00,45.16,45.17,45.12,45.16,176326.0,43.5391,43.5488,43.5006,43.5391,176326.0
2023-12-07 13:35:00,45.16,45.16,45.05,45.12,124892.0,43.5391,43.5391,43.4331,43.5006,124892.0
2023-12-07 13:40:00,45.13,45.13,45.08,45.09,98227.0,43.5102,43.5102,43.462,43.4716,98227.0
2023-12-07 13:45:00,45.09,45.15,45.08,45.13,93272.0,43.4716,43.5295,43.462,43.5102,93272.0
2023-12-07 13:50:00,45.12,45.13,45.1,45.11,107013.0,43.5006,43.5102,43.4813,43.4909,107013.0
2023-12-07 13:55:00,45.1,45.11,45.07,45.09,114982.0,43.4813,43.4909,43.4524,43.4716,114982.0
2023-12-07 14:00:00,45.09,45.2,45.09,45.2,155250.0,43.4716,43.5777,43.4716,43.5777,155250.0
2023-12-07 14:05:00,45.2,45.24,45.15,45.23,215973.0,43.5777,43.6163,43.5295,43.6066,215973.0
2023-12-07 14:10:00,45.23,45.24,45.15,45.16,106041.0,43.6066,43.6163,43.5295,43.5391,106041.0
2023-12-07 14:15:00,45.16,45.21,45.16,45.21,158319.0,43.5391,43.5873,43.5391,43.5873,158319.0
2023-12-07 14:20:00,45.21,45.29,45.2,45.24,275058.0,43.5873,43.6645,43.5777,43.6163,275058.0
2023-12-07 14:25:00,45.24,45.24,45.17,45.2,82170.0,43.6163,43.6163,43.5488,43.5777,82170.0
2023-12-07 14:30:00,45.2,45.23,45.18,45.22,114708.0,43.5777,43.6066,43.5584,43.597,114708.0
2023-12-07 14:35:00,45.21,45.27,45.19,45.27,215456.0,43.5873,43.6452,43.568,43.6452,215456.0
2023-12-07 14:40:00,45.27,45.33,45.26,45.33,179227.0,43.6452,43.703,43.6355,43.703,179227.0
2023-12-07 14:45:00,45.33,45.35,45.27,45.29,214150.0,43.703,43.7223,43.6452,43.6645,214150.0
2023-12-07 14:50:00,45.29,45.3,45.25,45.26,134651.0,43.6645,43.6741,43.6259,43.6355,134651.0
2023-12-07 14:55:00,45.26,45.26,45.22,45.23,135215.0,43.6355,43.6355,43.597,43.6066,135215.0
2023-12-07 15:00:00,45.23,45.31,45.23,45.3,200972.0,43.6066,43.6837,43.6066,43.6741,200972.0
2023-12-07 15:05:00,45.31,45.33,45.3,45.32,180538.0,43.6837,43.703,43.6741,43.6934,180538.0
2023-12-07 15:10:00,45.31,45.34,45.31,45.32,169175.0,43.6837,43.7127,43.6837,43.6934,169175.0
2023-12-07 15:15:00,45.31,45.37,45.31,45.34,191426.0,43.6837,43.7416,43.6837,43.7127,191426.0
2023-12-07 15:20:00,45.33,45.38,45.33,45.37,172953.0,43.703,43.7512,43.703,43.7416,172953.0
2023-12-07 15:25:00,45.38,45.42,45.37,45.38,403051.0,43.7512,43.7898,43.7416,43.7512,403051.0
2023-12-07 15:30:00,45.38,45.4,45.29,45.29,241795.0,43.7512,43.7705,43.6645,43.6645,241795.0
2023-12-07 15:35:00,45.29,45.31,45.26,45.27,181980.0,43.6645,43.6837,43.6355,43.6452,181980.0
2023-12-07 15:40:00,45.27,45.32,45.25,45.32,294640.0,43.6452,43.6934,43.6259,43.6934,294640.0
2023-12-07 15:45:00,45.31,45.44,45.29,45.44,445831.0,43.6837,43.8091,43.6645,43.8091,445831.0
2023-12-07 15:50:00,45.43,45.44,45.37,45.39,728257.0,43.7994,43.8091,43.7416,43.7609,728257.0
2023-12-07 15:55:00,45.38,45.42,45.33,45.41,1166365.0,43.7512,43.7898,43.703,43.7802,1166365.0
2023-12-08 09:30:00,45.36,45.43,45.12,45.37,358880.0,43.7319,43.7994,43.5006,43.7416,358880.0
2023-12-08 09:35:00,45.37,45.4,45.25,45.27,313641.0,43.7416,43.7705,43.6259,43.6452,313641.0
2023-12-08 09:40:00,45.28,45.48,45.27,45.48,331990.0,43.6548,43.8476,43.6452,43.8476,331990.0
2023-12-08 09:45:00,45.48,45.55,45.44,45.45,192771.0,43.8476,43.9151,43.8091,43.8187,192771.0
2023-12-08 09:50:00,45.45,45.57,45.42,45.5,126554.0,43.8187,43.9344,43.7898,43.8669,126554.0
2023-12-08 09:55:00,45.5,45.53,45.47,45.51,69541.0,43.8669,43.8958,43.838,43.8766,69541.0
2023-12-08 10:00:00,45.52,45.67,45.51,45.66,222262.0,43.8862,44.0308,43.8766,44.0212,222262.0
2023-12-08 10:05:00,45.66,45.69,45.63,45.68,184264.0,44.0212,44.0501,43.9923,44.0405,184264.0
2023-12-08 10:10:00,45.68,45.7,45.58,45.62,276513.0,44.0405,44.0597,43.9441,43.9826,276513.0
2023-12-08 10:15:00,45.62,45.72,45.56,45.72,260937.0,43.9826,44.079,43.9248,44.079,260937.0
2023-12-08 10:20:00,45.72,45.77,45.67,45.77,156456.0,44.079,44.1272,44.0308,44.1272,156456.0
2023-12-08 10:25:00,45.77,45.8,45.71,45.78,317607.0,44.1272,44.1562,44.0694,44.1369,317607.0
2023-12-08 10:30:00,45.79,45.84,45.75,45.82,132844.0,44.1465,44.1947,44.1079,44.1754,132844.0
2023-12-08 10:35:00,45.81,45.82,45.75,45.8,152389.0,44.1658,44.1754,44.1079,44.1562,152389.0
2023-12-08 10:40:00,45.8,45.84,45.76,45.8,234515.0,44.1562,44.1947,44.1176,44.1562,234515.0
2023-12-08 10:45:00,45.8,45.8,45.72,45.75,143263.0,44.1562,44.1562,44.079,44.1079,143263.0
2023-12-08 10:50:00,45.76,45.85,45.75,45.85,430982.0,44.1176,44.2044,44.1079,44.2044,430982.0
2023-12-08 10:55:00,45.84,45.87,45.79,45.83,197448.0,44.1947,44.2236,44.1465,44.1851,197448.0
2023-12-08 11:00:00,45.83,45.85,45.78,45.84,346138.0,44.1851,44.2044,44.1369,44.1947,346138.0
2023-12-08 11:05:00,45.85,45.88,45.8,45.82,230155.0,44.2044,44.2333,44.1562,44.1754,230155.0
2023-12-08 11:10:00,45.82,45.82,45.76,45.78,163654.0,44.1754,44.1754,44.1176,44.1369,163654.0
2023-12-08 11:15:00,45.77,45.81,45.74,45.8,204229.0,44.1272,44.1658,44.0983,44.1562,204229.0
2023-12-08 11:20:00,45.79,45.82,45.76,45.8,120329.0,44.1465,44.1754,44.1176,44.1562,120329.0
2023-12-08 11:25:00,45.8,45.87,45.78,45.86,222359.0,44.1562,44.2236,44.1369,44.214,222359.0
2023-12-08 11:30:00,45.85,45.89,45.83,45.87,188540.0,44.2044,44.2429,44.1851,44.2236,188540.0
2023-12-08 11:35:00,45.87,45.92,45.82,45.87,509656.0,44.2236,44.2718,44.1754,44.2236,509656.0
2023-12-08 11:40:00,45.86,45.86,45.8,45.81,152321.0,44.214,44.214,44.1562,44.1658,152321.0
2023-12-08 11:45:00,45.8,45.83,45.77,45.83,147302.0,44.1562,44.1851,44.1272,44.1851,147302.0
2023-12-08 11:50:00,45.83,45.85,45.77,45.79,183192.0,44.1851,44.2044,44.1272,44.1465,183192.0
2023-12-08 11:55:00,45.8,45.91,45.79,45.86,151526.0,44.1562,44.2622,44.1465,44.214,151526.0
2023-12-08 12:00:00,45.87,45.93,45.86,45.89,197290.0,44.2236,44.2815,44.214,44.2429,197290.0
2023-12-08 12:05:00,45.89,45.9,45.83,45.86,179529.0,44.2429,44.2526,44.1851,44.214,179529.0
2023-12-08 12:10:00,45.86,45.89,45.85,45.86,160467.0,44.214,44.2429,44.2044,44.214,160467.0
2023-12-08 12:15:00,45.87,45.9,45.84,45.9,254300.0,44.2236,44.2526,44.1947,44.2526,254300.0
2023-12-08 12:20:00,45.9,45.91,45.82,45.84,128884.0,44.2526,44.2622,44.1754,44.1947,128884.0
2023-12-08 12:25:00,45.84,45.88,45.78,45.87,136215.0,44.1947,44.2333,44.1369,44.2236,136215.0
2023-12-08 12:30:00,45.88,45.89,45.84,45.89,79626.0,44.2333,44.2429,44.1947,44.2429,79626.0
2023-12-08 12:35:00,45.88,45.89,45.86,45.88,292205.0,44.2333,44.2429,44.214,44.2333,292205.0
2023-12-08 12:40:00,45.88,45.9,45.85,45.89,89461.0,44.2333,44.2526,44.2044,44.2429,89461.0
2023-12-08 12:45:00,45.89,45.93,45.88,45.93,100522.0,44.2429,44.2815,44.2333,44.2815,100522.0
2023-12-08 12:50:00,45.93,45.95,45.89,45.95,81388.0,44.2815,44.3008,44.2429,44.3008,81388.0
2023-12-08 12:55:00,45.94,45.96,45.88,45.91,67692.0,44.2911,44.3104,44.2333,44.2622,67692.0
2023-12-08 13:00:00,45.91,45.94,45.88,45.93,82713.0,44.2622,44.2911,44.2333,44.2815,82713.0
2023-12-08 13:05:00,45.93,45.96,45.92,45.94,65955.0,44.2815,44.3104,44.2718,44.2911,65955.0
2023-12-08 13:10:00,45.94,46.04,45.93,46.04,524208.0,44.2911,44.3875,44.2815,44.3875,524208.0
2023-12-08 13:15:00,46.03,46.1,45.99,46.09,364886.0,44.3779,44.4454,44.3393,44.4357,364886.0
2023-12-08 13:20:00,46.09,46.13,46.08,46.12,123956.0,44.4357,44.4743,44.4261,44.4647,123956.0
2023-12-08 13:25:00,46.12,46.12,46.07,46.08,82642.0,44.4647,44.4647,44.4165,44.4261,82642.0
2023-12-08 13:30:00,46.09,46.1,46.03,46.04,76307.0,44.4357,44.4454,44.3779,44.3875,76307.0
2023-12-08 13:35:00,46.04,46.06,45.98,46.01,163279.0,44.3875,44.4068,44.3297,44.3586,163279.0
2023-12-08 13:40:00,46.01,46.02,45.97,45.98,171652.0,44.3586,44.3683,44.3201,44.3297,171652.0
2023-12-08 13:45:00,45.97,46.03,45.96,46.03,95849.0,44.3201,44.3779,44.3104,44.3779,95849.0
2023-12-08 13:50:00,46.03,46.06,46.01,46.05,80235.0,44.3779,44.4068,44.3586,44.3972,80235.0
2023-12-08 13:55:00,46.06,46.08,46.04,46.05,120707.0,44.4068,44.4261,44.3875,44.3972,120707.0
2023-12-08 14:00:00,46.06,46.1,46.04,46.09,95068.0,44.4068,44.4454,44.3875,44.4357,95068.0
2023-12-08 14:05:00,46.1,46.14,46.08,46.12,87874.0,44.4454,44.484,44.4261,44.4647,87874.0
2023-12-08 14:10:00,46.13,46.15,46.09,46.13,85252.0,44.4743,44.4936,44.4357,44.4743,85252.0
2023-12-08 14:15:00,46.13,46.15,46.11,46.13,98933.0,44.4743,44.4936,44.455,44.4743,98933.0
2023-12-08 14:20:00,46.13,46.15,46.11,46.12,85467.0,44.4743,44.4936,44.455,44.4647,85467.0
2023-12-08 14:25:00,46.12,46.19,46.11,46.17,209103.0,44.4647,44.5322,44.455,44.5129,209103.0
2023-12-08 14:30:00,46.17,46.18,46.07,46.08,125872.0,44.5129,44.5225,44.4165,44.4261,125872.0
2023-12-08 14:35:00,46.08,46.12,46.05,46.1,109622.0,44.4261,44.4647,44.3972,44.4454,109622.0
2023-12-08 14:40:00,46.11,46.16,46.08,46.12,81263.0,44.455,44.5032,44.4261,44.4647,81263.0
2023-12-08 14:45:00,46.12,46.14,46.09,46.13,107073.0,44.4647,44.484,44.4357,44.4743,107073.0
2023-12-08 14:50:00,46.13,46.17,46.09,46.13,148960.0,44.4743,44.5129,44.4357,44.4743,148960.0
2023-12-08 14:55:00,46.13,46.19,46.13,46.15,182708.0,44.4743,44.5322,44.4743,44.4936,182708.0
2023-12-08 15:00:00,46.15,46.21,46.15,46.19,133170.0,44.4936,44.5514,44.4936,44.5322,133170.0
2023-12-08 15:05:00,46.19,46.21,46.14,46.2,161166.0,44.5322,44.5514,44.484,44.5418,161166.0
2023-12-08 15:10:00,46.2,46.25,46.2,46.23,182067.0,44.5418,44.59,44.5418,44.5707,182067.0
2023-12-08 15:15:00,46.23,46.26,46.21,46.23,171322.0,44.5707,44.5996,44.5514,44.5707,171322.0
2023-12-08 15:20:00,46.22,46.27,46.21,46.21,165685.0,44.5611,44.6093,44.5514,44.5514,165685.0
2023-12-08 15:25:00,46.21,46.29,46.19,46.28,218597.0,44.5514,44.6286,44.5322,44.6189,218597.0
2023-12-08 15:30:00,46.29,46.3,46.25,46.27,239183.0,44.6286,44.6382,44.59,44.6093,239183.0
2023-12-08 15:35:00,46.28,46.34,46.27,46.3,288060.0,44.6189,44.6768,44.6093,44.6382,288060.0
2023-12-08 15:40:00,46.3,46.31,46.26,46.27,201429.0,44.6382,44.6478,44.5996,44.6093,201429.0
2023-12-08 15:45:00,46.26,46.28,46.15,46.19,343672.0,44.5996,44.6189,44.4936,44.5322,343672.0
2023-12-08 15:50:00,46.19,46.19,46.12,46.14,383626.0,44.5322,44.5322,44.4647,44.484,383626.0
2023-12-08 15:55:00,46.15,46.15,46.07,46.1,951397.0,44.4936,44.4936,44.4165,44.4454,951397.0
2023-12-11 09:30:00,45.9,46.02,45.82,45.89,319048.0,44.2526,44.3683,44.1754,44.2429,319048.0
2023-12-11 09:35:00,45.88,46.1,45.88,46.1,195367.0,44.2333,44.4454,44.2333,44.4454,195367.0
2023-12-11 09:40:00,46.09,46.22,46.06,46.13,284485.0,44.4357,44.5611,44.4068,44.4743,284485.0
2023-12-11 09:45:00,46.14,46.19,45.98,46.0,213067.0,44.484,44.5322,44.3297,44.349,213067.0
2023-12-11 09:50:00,45.99,46.05,45.95,45.98,133327.0,44.3393,44.3972,44.3008,44.3297,133327.0
2023-12-11 09:55:00,45.98,46.04,45.92,46.04,120738.0,44.3297,44.3875,44.2718,44.3875,120738.0
2023-12-11 10:00:00,46.04,46.09,45.84,46.02,588881.0,44.3875,44.4357,44.1947,44.3683,588881.0
2023-12-11 10:05:00,46.03,46.12,45.91,45.98,371510.0,44.3779,44.4647,44.2622,44.3297,371510.0
2023-12-11 10:10:00,45.97,46.0,45.84,45.85,261532.0,44.3201,44.349,44.1947,44.2044,261532.0
2023-12-11 10:15:00,45.85,45.85,45.7,45.76,369638.0,44.2044,44.2044,44.0597,44.1176,369638.0
2023-12-11 10:20:00,45.76,45.8,45.74,45.78,136759.0,44.1176,44.1562,44.0983,44.1369,136759.0
2023-12-11 10:25:00,45.78,45.78,45.7,45.71,143294.0,44.1369,44.1369,44.0597,44.0694,143294.0
2023-12-11 10:30:00,45.7,45.73,45.68,45.73,205713.0,44.0597,44.0887,44.0405,44.0887,205713.0
2023-12-11 10:35:00,45.73,45.79,45.69,45.7,229382.0,44.0887,44.1465,44.0501,44.0597,229382.0
2023-12-11 10:40:00,45.7,45.78,45.68,45.69,165159.0,44.0597,44.1369,44.0405,44.0501,165159.0
2023-12-11 10:45:00,45.69,45.7,45.59,45.59,221674.0,44.0501,44.0597,43.9537,43.9537,221674.0
2023-12-11 10:50:00,45.59,45.68,45.59,45.62,172272.0,43.9537,44.0405,43.9537,43.9826,172272.0
2023-12-11 10:55:00,45.63,45.66,45.62,45.65,223256.0,43.9923,44.0212,43.9826,44.0115,223256.0
2023-12-11 11:00:00,45.64,45.71,45.63,45.69,225208.0,44.0019,44.0694,43.9923,44.0501,225208.0
2023-12-11 11:05:00,45.69,45.73,45.59,45.59,293711.0,44.0501,44.0887,43.9537,43.9537,293711.0
2023-12-11 11:10:00,45.6,45.67,45.57,45.65,122380.0,43.9633,44.0308,43.9344,44.0115,122380.0
2023-12-11 11:15:00,45.64,45.67,45.57,45.66,114789.0,44.0019,44.0308,43.9344,44.0212,114789.0
2023-12-11 11:20:00,45.66,45.72,45.66,45.68,90515.0,44.0212,44.079,44.0212,44.0405,90515.0
2023-12-11 11:25:00,45.68,45.74,45.66,45.73,90484.0,44.0405,44.0983,44.0212,44.0887,90484.0
2023-12-11 11:30:00,45.73,45.74,45.65,45.66,92871.0,44.0887,44.0983,44.0115,44.0212,92871.0
2023-12-11 11:35:00,45.66,45.78,45.66,45.75,79986.0,44.0212,44.1369,44.0212,44.1079,79986.0
2023-12-11 11:40:00,45.75,45.78,45.69,45.7,127609.0,44.1079,44.1369,44.0501,44.0597,127609.0
2023-12-11 11:45:00,45.7,45.74,45.68,45.71,161381.0,44.0597,44.0983,44.0405,44.0694,161381.0
2023-12-11 11:50:00,45.71,45.73,45.68,45.69,122434.0,44.0694,44.0887,44.0405,44.0501,122434.0
2023-12-11 11:55:00,45.69,45.7,45.64,45.65,132634.0,44.0501,44.0597,44.0019,44.0115,132634.0
2023-12-11 12:00:00,45.65,45.66,45.6,45.64,220126.0,44.0115,44.0212,43.9633,44.0019,220126.0
2023-12-11 12:05:00,45.64,45.72,45.63,45.72,104962.0,44.0019,44.079,43.9923,44.079,104962.0
2023-12-11 12:10:00,45.72,45.76,45.68,45.74,170302.0,44.079,44.1176,44.0405,44.0983,170302.0
2023-12-11 12:15:00,45.74,45.78,45.72,45.78,93103.0,44.0983,44.1369,44.079,44.1369,93103.0
2023-12-11 12:20:00,45.77,45.85,45.77,45.84,107676.0,44.1272,44.2044,44.1272,44.1947,107676.0
2023-12-11 12:25:00,45.85,45.87,45.83,45.85,255507.0,44.2044,44.2236,44.1851,44.2044,255507.0
2023-12-11 12:30:00,45.86,45.88,45.79,45.8,95291.0,44.214,44.2333,44.1465,44.1562,95291.0
2023-12-11 12:35:00,45.8,45.81,45.77,45.8,107654.0,44.1562,44.1658,44.1272,44.1562,107654.0
2023-12-11 12:40:00,45.8,45.81,45.73,45.76,265388.0,44.1562,44.1658,44.0887,44.1176,265388.0
2023-12-11 12:45:00,45.76,45.8,45.75,45.78,117164.0,44.1176,44.1562,44.1079,44.1369,117164.0
2023-12-11 12:50:00,45.79,45.81,45.78,45.8,98619.0,44.1465,44.1658,44.1369,44.1562,98619.0
2023-12-11 12:55:00,45.81,45.83,45.78,45.8,116857.0,44.1658,44.1851,44.1369,44.1562,116857.0
2023-12-11 13:00:00,45.8,45.86,45.72,45.86,238351.0,44.1562,44.214,44.079,44.214,238351.0
2023-12-11 13:05:00,45.86,45.88,45.83,45.87,120821.0,44.214,44.2333,44.1851,44.2236,120821.0
2023-12-11 13:10:00,45.88,45.88,45.83,45.86,86088.0,44.2333,44.2333,44.1851,44.214,86088.0
2023-12-11 13:15:00,45.86,45.96,45.86,45.96,109781.0,44.214,44.3104,44.214,44.3104,109781.0
2023-12-11 13:20:00,45.96,46.06,45.95,46.05,164256.0,44.3104,44.4068,44.3008,44.3972,164256.0
2023-12-11 13:25:00,46.05,46.05,45.98,46.01,149202.0,44.3972,44.3972,44.3297,44.3586,149202.0
2023-12-11 13:30:00,46.01,46.05,45.97,46.05,240497.0,44.3586,44.3972,44.3201,44.3972,240497.0
2023-12-11 13:35:00,46.04,46.06,46.02,46.04,122729.0,44.3875,44.4068,44.3683,44.3875,122729.0
2023-12-11 13:40:00,46.05,46.08,46.02,46.06,184875.0,44.3972,44.4261,44.3683,44.4068,184875.0
2023-12-11 13:45:00,46.06,46.08,46.03,46.03,106758.0,44.4068,44.4261,44.3779,44.3779,106758.0
2023-12-11 13:50:00,46.04,46.06,46.02,46.02,135718.0,44.3875,44.4068,44.3683,44.3683,135718.0
2023-12-11 13:55:00,46.02,46.02,45.98,46.01,77054.0,44.3683,44.3683,44.3297,44.3586,77054.0
2023-12-11 14:00:00,46.0,46.02,45.99,46.01,207612.0,44.349,44.3683,44.3393,44.3586,207612.0
2023-12-11 14:05:00,46.0,46.02,46.0,46.0,158598.0,44.349,44.3683,44.349,44.349,158598.0
2023-12-11 14:10:00,46.01,46.07,45.99,46.05,97551.0,44.3586,44.4165,44.3393,44.3972,97551.0
2023-12-11 14:15:00,46.04,46.04,46.01,46.02,79991.0,44.3875,44.3875,44.3586,44.3683,79991.0
2023-12-11 14:20:00,46.02,46.06,46.01,46.05,61141.0,44.3683,44.4068,44.3586,44.3972,61141.0
2023-12-11 14:25:00,46.05,46.09,46.05,46.08,62370.0,44.3972,44.4357,44.3972,44.4261,62370.0
2023-12-11 14:30:00,46.09,46.1,46.03,46.04,73375.0,44.4357,44.4454,44.3779,44.3875,73375.0
2023-12-11 14:35:00,46.04,46.05,45.99,46.03,104071.0,44.3875,44.3972,44.3393,44.3779,104071.0
2023-12-11 14:40:00,46.03,46.05,46.01,46.02,74834.0,44.3779,44.3972,44.3586,44.3683,74834.0
2023-12-11 14:45:00,46.02,46.04,46.0,46.04,93166.0,44.3683,44.3875,44.349,44.3875,93166.0
2023-12-11 14:50:00,46.03,46.06,46.02,46.03,71252.0,44.3779,44.4068,44.3683,44.3779,71252.0
2023-12-11 14:55:00,46.03,46.05,46.02,46.03,69914.0,44.3779,44.3972,44.3683,44.3779,69914.0
2023-12-11 15:00:00,46.03,46.04,45.99,45.99,138596.0,44.3779,44.3875,44.3393,44.3393,138596.0
2023-12-11 15:05:00,45.99,46.03,45.99,46.03,122878.0,44.3393,44.3779,44.3393,44.3779,122878.0
2023-12-11 15:10:00,46.03,46.08,46.02,46.08,183826.0,44.3779,44.4261,44.3683,44.4261,183826.0
2023-12-11 15:15:00,46.08,46.1,46.04,46.08,172694.0,44.4261,44.4454,44.3875,44.4261,172694.0
2023-12-11 15:20:00,46.09,46.1,46.05,46.09,148092.0,44.4357,44.4454,44.3972,44.4357,148092.0
2023-12-11 15:25:00,46.08,46.09,46.04,46.05,182441.0,44.4261,44.4357,44.3875,44.3972,182441.0
2023-12-11 15:30:00,46.05,46.1,46.05,46.09,328294.0,44.3972,44.4454,44.3972,44.4357,328294.0
2023-12-11 15:35:00,46.09,46.12,46.08,46.11,188209.0,44.4357,44.4647,44.4261,44.455,188209.0
2023-12-11 15:40:00,46.11,46.16,46.1,46.1,211487.0,44.455,44.5032,44.4454,44.4454,211487.0
2023-12-11 15:45:00,46.1,46.13,46.07,46.11,366372.0,44.4454,44.4743,44.4165,44.455,366372.0
2023-12-11 15:50:00,46.1,46.11,46.02,46.04,544797.0,44.4454,44.455,44.3683,44.3875,544797.0
2023-12-11 15:55:00,46.04,46.05,45.95,45.99,1480607.0,44.3875,44.3972,44.3008,44.3393,1480607.0
2023-12-12 09:30:00,45.94,46.02,45.81,46.01,379039.0,44.2911,44.3683,44.1658,44.3586,379039.0
2023-12-12 09:35:00,46.01,46.02,45.87,45.96,182619.0,44.3586,44.3683,44.2236,44.3104,182619.0
2023-12-12 09:40:00,45.96,46.15,45.93,46.14,183157.0,44.3104,44.4936,44.2815,44.484,183157.0
2023-12-12 09:45:00,46.15,46.29,46.14,46.19,328681.0,44.4936,44.6286,44.484,44.5322,328681.0
2023-12-12 09:50:00,46.19,46.26,46.16,46.17,134195.0,44.5322,44.5996,44.5032,44.5129,134195.0
2023-12-12 09:55:00,46.17,46.25,46.12,46.16,172375.0,44.5129,44.59,44.4647,44.5032,172375.0
2023-12-12 10:00:00,46.15,46.25,46.14,46.2,178921.0,44.4936,44.59,44.484,44.5418,178921.0
2023-12-12 10:05:00,46.21,46.29,46.19,46.28,110568.0,44.5514,44.6286,44.5322,44.6189,110568.0
2023-12-12 10:10:00,46.29,46.31,46.24,46.27,137679.0,44.6286,44.6478,44.5804,44.6093,137679.0
2023-12-12 10:15:00,46.28,46.36,46.28,46.36,158648.0,44.6189,44.6961,44.6189,44.6961,158648.0
2023-12-12 10:20:00,46.35,46.41,46.35,46.36,117832.0,44.6864,44.7443,44.6864,44.6961,117832.0
2023-12-12 10:25:00,46.37,46.43,46.33,46.41,117193.0,44.7057,44.7635,44.6671,44.7443,117193.0
2023-12-12 10:30:00,46.41,46.44,46.39,46.43,86280.0,44.7443,44.7732,44.725,44.7635,86280.0
2023-12-12 10:35:00,46.43,46.45,46.34,46.35,83988.0,44.7635,44.7828,44.6768,44.6864,83988.0
2023-12-12 10:40:00,46.34,46.36,46.29,46.31,113906.0,44.6768,44.6961,44.6286,44.6478,113906.0
2023-12-12 10:45:00,46.31,46.37,46.29,46.36,140669.0,44.6478,44.7057,44.6286,44.6961,140669.0
2023-12-12 10:50:00,46.36,46.43,46.33,46.42,149650.0,44.6961,44.7635,44.6671,44.7539,149650.0
2023-12-12 10:55:00,46.43,46.51,46.42,46.46,550894.0,44.7635,44.8407,44.7539,44.7925,550894.0
2023-12-12 11:00:00,46.45,46.48,46.43,46.47,194636.0,44.7828,44.8117,44.7635,44.8021,194636.0
2023-12-12 11:05:00,46.48,46.5,46.41,46.48,298983.0,44.8117,44.831,44.7443,44.8117,298983.0
2023-12-12 11:10:00,46.47,46.55,46.47,46.55,213651.0,44.8021,44.8792,44.8021,44.8792,213651.0
2023-12-12 11:15:00,46.55,46.65,46.54,46.62,416311.0,44.8792,44.9756,44.8696,44.9467,416311.0
2023-12-12 11:20:00,46.62,46.63,46.59,46.63,195740.0,44.9467,44.9564,44.9178,44.9564,195740.0
2023-12-12 11:25:00,46.63,46.63,46.5,46.58,181691.0,44.9564,44.9564,44.831,44.9082,181691.0
2023-12-12 11:30:00,46.58,46.6,46.55,46.57,125548.0,44.9082,44.9274,44.8792,44.8985,125548.0
2023-12-12 11:35:00,46.58,46.68,46.56,46.64,140729.0,44.9082,45.0046,44.8889,44.966,140729.0
2023-12-12 11:40:00,46.65,46.65,46.57,46.57,81722.0,44.9756,44.9756,44.8985,44.8985,81722.0
2023-12-12 11:45:00,46.57,46.67,46.57,46.67,109868.0,44.8985,44.9949,44.8985,44.9949,109868.0
2023-12-12 11:50:00,46.67,46.67,46.62,46.67,104859.0,44.9949,44.9949,44.9467,44.9949,104859.0
2023-12-12 11:55:00,46.67,46.73,46.67,46.72,134160.0,44.9949,45.0528,44.9949,45.0431,134160.0
2023-12-12 12:00:00,46.72,46.76,46.66,46.68,168691.0,45.0431,45.0817,44.9853,45.0046,168691.0
2023-12-12 12:05:00,46.68,46.7,46.61,46.62,112953.0,45.0046,45.0239,44.9371,44.9467,112953.0
2023-12-12 12:10:00,46.62,46.62,46.58,46.61,116877.0,44.9467,44.9467,44.9082,44.9371,116877.0
2023-12-12 12:15:00,46.61,46.63,46.56,46.58,86425.0,44.9371,44.9564,44.8889,44.9082,86425.0
2023-12-12 12:20:00,46.58,46.59,46.55,46.58,68203.0,44.9082,44.9178,44.8792,44.9082,68203.0
2023-12-12 12:25:00,46.57,46.64,46.57,46.63,75903.0,44.8985,44.966,44.8985,44.9564,75903.0
2023-12-12 12:30:00,46.64,46.65,46.6,46.63,77959.0,44.966,44.9756,44.9274,44.9564,77959.0
2023-12-12 12:35:00,46.62,46.65,46.59,46.63,70270.0,44.9467,44.9756,44.9178,44.9564,70270.0
2023-12-12 12:40:00,46.64,46.65,46.63,46.65,66285.0,44.966,44.9756,44.9564,44.9756,66285.0
2023-12-12 12:45:00,46.65,46.68,46.63,46.64,91943.0,44.9756,45.0046,44.9564,44.966,91943.0
2023-12-12 12:50:00,46.64,46.65,46.61,46.63,58822.0,44.966,44.9756,44.9371,44.9564,58822.0
2023-12-12 12:55:00,46.63,46.64,46.59,46.59,248243.0,44.9564,44.966,44.9178,44.9178,248243.0
2023-12-12 13:00:00,46.59,46.69,46.59,46.69,123293.0,44.9178,45.0142,44.9178,45.0142,123293.0
2023-12-12 13:05:00,46.69,46.69,46.58,46.58,106964.0,45.0142,45.0142,44.9082,44.9082,106964.0
2023-12-12 13:10:00,46.59,46.59,46.53,46.55,117397.0,44.9178,44.9178,44.86,44.8792,117397.0
2023-12-12 13:15:00,46.55,46.58,46.49,46.49,114928.0,44.8792,44.9082,44.8214,44.8214,114928.0
2023-12-12 13:20:00,46.49,46.55,46.47,46.54,116839.0,44.8214,44.8792,44.8021,44.8696,116839.0
2023-12-12 13:25:00,46.55,46.56,46.48,46.49,127050.0,44.8792,44.8889,44.8117,44.8214,127050.0
2023-12-12 13:30:00,46.48,46.51,46.47,46.49,152615.0,44.8117,44.8407,44.8021,44.8214,152615.0
2023-12-12 13:35:00,46.5,46.51,46.47,46.48,113904.0,44.831,44.8407,44.8021,44.8117,113904.0
2023-12-12 13:40:00,46.48,46.49,46.36,46.36,184729.0,44.8117,44.8214,44.6961,44.6961,184729.0
2023-12-12 13:45:00,46.37,46.42,46.36,46.41,160044.0,44.7057,44.7539,44.6961,44.7443,160044.0
2023-12-12 13:50:00,46.41,46.41,46.37,46.37,99534.0,44.7443,44.7443,44.7057,44.7057,99534.0
2023-12-12 13:55:00,46.38,46.38,46.32,46.32,100818.0,44.7153,44.7153,44.6575,44.6575,100818.0
2023-12-12 14:00:00,46.32,46.39,46.29,46.36,131339.0,44.6575,44.725,44.6286,44.6961,131339.0
2023-12-12 14:05:00,46.36,46.39,46.31,46.32,121422.0,44.6961,44.725,44.6478,44.6575,121422.0
2023-12-12 14:10:00,46.32,46.36,46.3,46.34,94818.0,44.6575,44.6961,44.6382,44.6768,94818.0
2023-12-12 14:15:00,46.34,46.43,46.34,46.43,86212.0,44.6768,44.7635,44.6768,44.7635,86212.0
2023-12-12 14:20:00,46.43,46.43,46.38,46.41,81414.0,44.7635,44.7635,44.7153,44.7443,81414.0
2023-12-12 14:25:00,46.41,46.42,46.38,46.41,161514.0,44.7443,44.7539,44.7153,44.7443,161514.0
2023-12-12 14:30:00,46.4,46.45,46.39,46.42,153209.0,44.7346,44.7828,44.725,44.7539,153209.0
2023-12-12 14:35:00,46.42,46.43,46.4,46.4,71411.0,44.7539,44.7635,44.7346,44.7346,71411.0
2023-12-12 14:40:00,46.4,46.45,46.38,46.45,112953.0,44.7346,44.7828,44.7153,44.7828,112953.0
2023-12-12 14:45:00,46.45,46.51,46.44,46.5,164741.0,44.7828,44.8407,44.7732,44.831,164741.0
2023-12-12 14:50:00,46.5,46.51,46.49,46.51,117035.0,44.831,44.8407,44.8214,44.8407,117035.0
2023-12-12 14:55:00,46.5,46.51,46.49,46.5,89992.0,44.831,44.8407,44.8214,44.831,89992.0
2023-12-12 15:00:00,46.51,46.57,46.5,46.57,124366.0,44.8407,44.8985,44.831,44.8985,124366.0
2023-12-12 15:05:00,46.57,46.59,46.51,46.55,223567.0,44.8985,44.9178,44.8407,44.8792,223567.0
2023-12-12 15:10:00,46.55,46.55,46.47,46.48,165335.0,44.8792,44.8792,44.8021,44.8117,165335.0
2023-12-12 15:15:00,46.49,46.52,46.47,46.48,134291.0,44.8214,44.8503,44.8021,44.8117,134291.0
2023-12-12 15:20:00,46.47,46.51,46.43,46.44,199487.0,44.8021,44.8407,44.7635,44.7732,199487.0
2023-12-12 15:25:00,46.44,46.5,46.43,46.49,313389.0,44.7732,44.831,44.7635,44.8214,313389.0
2023-12-12 15:30:00,46.5,46.51,46.45,46.45,175832.0,44.831,44.8407,44.7828,44.7828,175832.0
2023-12-12 15:35:00,46.45,46.46,46.44,46.44,129616.0,44.7828,44.7925,44.7732,44.7732,129616.0
2023-12-12 15:40:00,46.45,46.48,46.39,46.39,248541.0,44.7828,44.8117,44.725,44.725,248541.0
2023-12-12 15:45:00,46.4,46.46,46.39,46.45,254405.0,44.7346,44.7925,44.725,44.7828,254405.0
2023-12-12 15:50:00,46.44,46.45,46.41,46.41,341082.0,44.7732,44.7828,44.7443,44.7443,341082.0
2023-12-12 15:55:00,46.41,46.49,46.41,46.48,1032184.0,44.7443,44.8214,44.7443,44.8117,1032184.0
2023-12-13 09:30:00,46.49,46.55,46.35,46.52,200962.0,44.8214,44.8792,44.6864,44.8503,200962.0
2023-12-13 09:35:00,46.51,46.53,46.39,46.52,94064.0,44.8407,44.86,44.725,44.8503,94064.0
2023-12-13 09:40:00,46.52,46.63,46.51,46.58,106902.0,44.8503,44.9564,44.8407,44.9082,106902.0
2023-12-13 09:45:00,46.59,46.69,46.56,46.63,111986.0,44.9178,45.0142,44.8889,44.9564,111986.0
2023-12-13 09:50:00,46.63,46.65,46.55,46.65,112045.0,44.9564,44.9756,44.8792,44.9756,112045.0
2023-12-13 09:55:00,46.65,46.68,46.56,46.59,211253.0,44.9756,45.0046,44.8889,44.9178,211253.0
2023-12-13 10:00:00,46.59,46.66,46.56,46.57,142560.0,44.9178,44.9853,44.8889,44.8985,142560.0
2023-12-13 10:05:00,46.57,46.63,46.55,46.61,148478.0,44.8985,44.9564,44.8792,44.9371,148478.0
2023-12-13 10:10:00,46.61,46.62,46.5,46.54,142326.0,44.9371,44.9467,44.831,44.8696,142326.0
2023-12-13 10:15:00,46.55,46.59,46.51,46.59,129650.0,44.8792,44.9178,44.8407,44.9178,129650.0
2023-12-13 10:20:00,46.59,46.62,46.52,46.55,149246.0,44.9178,44.9467,44.8503,44.8792,149246.0
2023-12-13 10:25:00,46.55,46.65,46.54,46.65,105493.0,44.8792,44.9756,44.8696,44.9756,105493.0
2023-12-13 10:30:00,46.65,46.65,46.58,46.59,98450.0,44.9756,44.9756,44.9082,44.9178,98450.0
2023-12-13 10:35:00,46.59,46.6,46.55,46.59,75905.0,44.9178,44.9274,44.8792,44.9178,75905.0
2023-12-13 10:40:00,46.59,46.6,46.49,46.5,218342.0,44.9178,44.9274,44.8214,44.831,218342.0
2023-12-13 10:45:00,46.51,46.55,46.49,46.54,173626.0,44.8407,44.8792,44.8214,44.8696,173626.0
2023-12-13 10:50:00,46.55,46.59,46.54,46.56,132265.0,44.8792,44.9178,44.8696,44.8889,132265.0
2023-12-13 10:55:00,46.57,46.62,46.51,46.52,159696.0,44.8985,44.9467,44.8407,44.8503,159696.0
2023-12-13 11:00:00,46.52,46.54,46.5,46.52,114777.0,44.8503,44.8696,44.831,44.8503,114777.0
2023-12-13 11:05:00,46.52,46.52,46.47,46.47,121626.0,44.8503,44.8503,44.8021,44.8021,121626.0
2023-12-13 11:10:00,46.48,46.53,46.46,46.53,121673.0,44.8117,44.86,44.7925,44.86,121673.0
2023-12-13 11:15:00,46.53,46.57,46.51,46.56,108093.0,44.86,44.8985,44.8407,44.8889,108093.0
2023-12-13 11:20:00,46.57,46.62,46.54,46.61,122889.0,44.8985,44.9467,44.8696,44.9371,122889.0
2023-12-13 11:25:00,46.61,46.61,46.55,46.56,158238.0,44.9371,44.9371,44.8792,44.8889,158238.0
2023-12-13 11:30:00,46.57,46.65,46.54,46.65,105168.0,44.8985,44.9756,44.8696,44.9756,105168.0
2023-12-13 11:35:00,46.64,46.68,46.63,46.65,91506.0,44.966,45.0046,44.9564,44.9756,91506.0
2023-12-13 11:40:00,46.65,46.67,46.64,46.64,113118.0,44.9756,44.9949,44.966,44.966,113118.0
2023-12-13 11:45:00,46.64,46.66,46.62,46.65,139759.0,44.966,44.9853,44.9467,44.9756,139759.0
2023-12-13 11:50:00,46.65,46.71,46.64,46.69,99953.0,44.9756,45.0335,44.966,45.0142,99953.0
2023-12-13 11:55:00,46.7,46.7,46.66,46.69,88187.0,45.0239,45.0239,44.9853,45.0142,88187.0
2023-12-13 12:00:00,46.69,46.69,46.64,46.66,71941.0,45.0142,45.0142,44.966,44.9853,71941.0
2023-12-13 12:05:00,46.66,46.68,46.65,46.68,53735.0,44.9853,45.0046,44.9756,45.0046,53735.0
2023-12-13 12:10:00,46.68,46.69,46.64,46.65,68610.0,45.0046,45.0142,44.966,44.9756,68610.0
2023-12-13 12:15:00,46.65,46.65,46.58,46.59,67392.0,44.9756,44.9756,44.9082,44.9178,67392.0
2023-12-13 12:20:00,46.58,46.59,46.56,46.58,62704.0,44.9082,44.9178,44.8889,44.9082,62704.0
2023-12-13 12:25:00,46.59,46.6,46.58,46.59,88145.0,44.9178,44.9274,44.9082,44.9178,88145.0
2023-12-13 12:30:00,46.59,46.59,46.55,46.57,86353.0,44.9178,44.9178,44.8792,44.8985,86353.0
2023-12-13 12:35:00,46.57,46.57,46.53,46.55,29838.0,44.8985,44.8985,44.86,44.8792,29838.0
2023-12-13 12:40:00,46.55,46.59,46.54,46.57,82700.0,44.8792,44.9178,44.8696,44.8985,82700.0
2023-12-13 12:45:00,46.58,46.59,46.55,46.58,73271.0,44.9082,44.9178,44.8792,44.9082,73271.0
2023-12-13 12:50:00,46.58,46.64,46.57,46.63,121774.0,44.9082,44.966,44.8985,44.9564,121774.0
2023-12-13 12:55:00,46.64,46.64,46.55,46.56,191010.0,44.966,44.966,44.8792,44.8889,191010.0
2023-12-13 13:00:00,46.56,46.57,46.52,46.53,74498.0,44.8889,44.8985,44.8503,44.86,74498.0
2023-12-13 13:05:00,46.53,46.54,46.48,46.48,72227.0,44.86,44.8696,44.8117,44.8117,72227.0
2023-12-13 13:10:00,46.48,46.49,46.45,46.46,76064.0,44.8117,44.8214,44.7828,44.7925,76064.0
2023-12-13 13:15:00,46.47,46.47,46.45,46.47,76510.0,44.8021,44.8021,44.7828,44.8021,76510.0
2023-12-13 13:20:00,46.47,46.49,46.46,46.48,106458.0,44.8021,44.8214,44.7925,44.8117,106458.0
2023-12-13 13:25:00,46.48,46.53,46.48,46.52,155062.0,44.8117,44.86,44.8117,44.8503,155062.0
2023-12-13 13:30:00,46.52,46.52,46.45,46.45,110282.0,44.8503,44.8503,44.7828,44.7828,110282.0
2023-12-13 13:35:00,46.45,46.47,46.43,46.46,90431.0,44.7828,44.8021,44.7635,44.7925,90431.0
2023-12-13 13:40:00,46.47,46.47,46.4,46.41,72314.0,44.8021,44.8021,44.7346,44.7443,72314.0
2023-12-13 13:45:00,46.41,46.43,46.4,46.42,79199.0,44.7443,44.7635,44.7346,44.7539,79199.0
2023-12-13 13:50:00,46.42,46.43,46.39,46.41,121978.0,44.7539,44.7635,44.725,44.7443,121978.0
2023-12-13 13:55:00,46.41,46.46,46.4,46.44,87847.0,44.7443,44.7925,44.7346,44.7732,87847.0
2023-12-13 14:00:00,46.45,46.83,46.44,46.83,349466.0,44.7828,45.1492,44.7732,45.1492,349466.0
2023-12-13 14:05:00,46.83,46.87,46.8,46.83,145562.0,45.1492,45.1878,45.1203,45.1492,145562.0
2023-12-13 14:10:00,46.83,46.9,46.78,46.84,305386.0,45.1492,45.2167,45.101,45.1588,305386.0
2023-12-13 14:15:00,46.84,46.95,46.83,46.89,158734.0,45.1588,45.2649,45.1492,45.207,158734.0
2023-12-13 14:20:00,46.89,46.96,46.86,46.95,201666.0,45.207,45.2745,45.1781,45.2649,201666.0
2023-12-13 14:25:00,46.96,46.97,46.88,46.89,163885.0,45.2745,45.2842,45.1974,45.207,163885.0
2023-12-13 14:30:00,46.9,46.92,46.82,46.91,219091.0,45.2167,45.236,45.1395,45.2263,219091.0
2023-12-13 14:35:00,46.92,47.05,46.91,47.05,564417.0,45.236,45.3613,45.2263,45.3613,564417.0
2023-12-13 14:40:00,47.05,47.22,47.04,47.22,307461.0,45.3613,45.5252,45.3516,45.5252,307461.0
2023-12-13 14:45:00,47.22,47.29,47.21,47.25,258614.0,45.5252,45.5927,45.5155,45.5541,258614.0
2023-12-13 14:50:00,47.25,47.41,47.25,47.36,247685.0,45.5541,45.7084,45.5541,45.6602,247685.0
2023-12-13 14:55:00,47.35,47.43,47.3,47.37,362492.0,45.6505,45.7277,45.6023,45.6698,362492.0
2023-12-13 15:00:00,47.37,47.54,47.33,47.54,499648.0,45.6698,45.8337,45.6312,45.8337,499648.0
2023-12-13 15:05:00,47.54,47.57,47.49,47.55,282008.0,45.8337,45.8626,45.7855,45.8433,282008.0
2023-12-13 15:10:00,47.55,47.64,47.49,47.6,574753.0,45.8433,45.9301,45.7855,45.8915,574753.0
2023-12-13 15:15:00,47.61,47.61,47.5,47.56,507286.0,45.9012,45.9012,45.7951,45.853,507286.0
2023-12-13 15:20:00,47.57,47.63,47.5,47.51,263077.0,45.8626,45.9205,45.7951,45.8048,263077.0
2023-12-13 15:25:00,47.51,47.53,47.44,47.53,651828.0,45.8048,45.8241,45.7373,45.8241,651828.0
2023-12-13 15:30:00,47.53,47.53,47.43,47.5,432513.0,45.8241,45.8241,45.7277,45.7951,432513.0
2023-12-13 15:35:00,47.5,47.68,47.49,47.67,360102.0,45.7951,45.9687,45.7855,45.959,360102.0
2023-12-13 15:40:00,47.68,47.75,47.6,47.74,478357.0,45.9687,46.0362,45.8915,46.0265,478357.0
2023-12-13 15:45:00,47.73,47.78,47.67,47.68,426494.0,46.0169,46.0651,45.959,45.9687,426494.0
2023-12-13 15:50:00,47.67,47.75,47.64,47.65,689304.0,45.959,46.0362,45.9301,45.9398,689304.0
2023-12-13 15:55:00,47.65,47.76,47.65,47.75,1063160.0,45.9398,46.0458,45.9398,46.0362,1063160.0
2023-12-14 09:30:00,48.44,48.96,48.44,48.95,903209.0,46.7014,47.2027,46.7014,47.1931,903209.0
2023-12-14 09:35:00,48.94,48.95,48.73,48.87,493933.0,47.1835,47.1931,46.981,47.116,493933.0
2023-12-14 09:40:00,48.87,49.3,48.86,49.29,732771.0,47.116,47.5305,47.1063,47.5209,732771.0
2023-12-14 09:45:00,49.3,49.44,49.19,49.22,498509.0,47.5305,47.6655,47.4245,47.4534,498509.0
2023-12-14 09:50:00,49.22,49.29,49.14,49.23,346214.0,47.4534,47.5209,47.3763,47.463,346214.0
2023-12-14 09:55:00,49.23,49.36,49.18,49.29,334314.0,47.463,47.5884,47.4148,47.5209,334314.0
2023-12-14 10:00:00,49.29,49.37,49.25,49.34,437160.0,47.5209,47.598,47.4823,47.5691,437160.0
2023-12-14 10:05:00,49.35,49.36,49.2,49.2,390787.0,47.5787,47.5884,47.4341,47.4341,390787.0
2023-12-14 10:10:00,49.2,49.21,48.83,48.84,376104.0,47.4341,47.4438,47.0774,47.087,376104.0
2023-12-14 10:15:00,48.84,48.96,48.78,48.9,372790.0,47.087,47.2027,47.0292,47.1449,372790.0
2023-12-14 10:20:00,48.89,49.12,48.87,49.09,266153.0,47.1352,47.357,47.116,47.3281,266153.0
2023-12-14 10:25:00,49.1,49.2,49.03,49.17,229593.0,47.3377,47.4341,47.2702,47.4052,229593.0
2023-12-14 10:30:00,49.17,49.25,49.1,49.25,195051.0,47.4052,47.4823,47.3377,47.4823,195051.0
2023-12-14 10:35:00,49.24,49.25,49.08,49.18,245166.0,47.4727,47.4823,47.3184,47.4148,245166.0
2023-12-14 10:40:00,49.18,49.25,49.08,49.24,196462.0,47.4148,47.4823,47.3184,47.4727,196462.0
2023-12-14 10:45:00,49.25,49.25,49.09,49.16,235344.0,47.4823,47.4823,47.3281,47.3956,235344.0
2023-12-14 10:50:00,49.16,49.29,49.15,49.25,316748.0,47.3956,47.5209,47.3859,47.4823,316748.0
2023-12-14 10:55:00,49.25,49.36,49.24,49.36,277957.0,47.4823,47.5884,47.4727,47.5884,277957.0
2023-12-14 11:00:00,49.35,49.44,49.35,49.43,294175.0,47.5787,47.6655,47.5787,47.6559,294175.0
2023-12-14 11:05:00,49.43,49.44,49.32,49.35,220436.0,47.6559,47.6655,47.5498,47.5787,220436.0
2023-12-14 11:10:00,49.34,49.42,49.32,49.33,257898.0,47.5691,47.6462,47.5498,47.5595,257898.0
2023-12-14 11:15:00,49.33,49.39,49.27,49.39,240815.0,47.5595,47.6173,47.5016,47.6173,240815.0
2023-12-14 11:20:00,49.39,49.42,49.37,49.4,234278.0,47.6173,47.6462,47.598,47.6269,234278.0
2023-12-14 11:25:00,49.4,49.47,49.38,49.45,304354.0,47.6269,47.6944,47.6077,47.6751,304354.0
2023-12-14 11:30:00,49.45,49.48,49.39,49.44,260772.0,47.6751,47.7041,47.6173,47.6655,260772.0
2023-12-14 11:35:00,49.44,49.5,49.43,49.47,227400.0,47.6655,47.7234,47.6559,47.6944,227400.0
2023-12-14 11:40:00,49.47,49.58,49.45,49.55,280908.0,47.6944,47.8005,47.6751,47.7716,280908.0
2023-12-14 11:45:00,49.55,49.61,49.53,49.59,288995.0,47.7716,47.8294,47.7523,47.8101,288995.0
2023-12-14 11:50:00,49.59,49.71,49.58,49.7,245204.0,47.8101,47.9258,47.8005,47.9162,245204.0
2023-12-14 11:55:00,49.7,49.9,49.69,49.9,542019.0,47.9162,48.109,47.9065,48.109,542019.0
2023-12-14 12:00:00,49.9,49.93,49.82,49.83,313348.0,48.109,48.1379,48.0319,48.0415,313348.0
2023-12-14 12:05:00,49.84,49.9,49.83,49.88,223758.0,48.0512,48.109,48.0415,48.0897,223758.0
2023-12-14 12:10:00,49.89,49.93,49.81,49.93,293958.0,48.0994,48.1379,48.0222,48.1379,293958.0
2023-12-14 12:15:00,49.93,49.99,49.86,49.88,366202.0,48.1379,48.1958,48.0704,48.0897,366202.0
2023-12-14 12:20:00,49.88,49.99,49.87,49.98,206473.0,48.0897,48.1958,48.0801,48.1861,206473.0
2023-12-14 12:25:00,49.98,50.05,49.96,50.01,878154.0,48.1861,48.2536,48.1668,48.2151,878154.0
2023-12-14 12:30:00,50.02,50.16,50.01,50.16,235444.0,48.2247,48.3597,48.2151,48.3597,235444.0
2023-12-14 12:35:00,50.15,50.21,50.15,50.21,324241.0,48.35,48.4079,48.35,48.4079,324241.0
2023-12-14 12:40:00,50.21,50.23,50.12,50.12,385733.0,48.4079,48.4272,48.3211,48.3211,385733.0
2023-12-14 12:45:00,50.11,50.2,50.04,50.2,444669.0,48.3115,48.3982,48.244,48.3982,444669.0
2023-12-14 12:50:00,50.2,50.29,50.18,50.27,338427.0,48.3982,48.485,48.3789,48.4657,338427.0
2023-12-14 12:55:00,50.27,50.28,50.19,50.25,304159.0,48.4657,48.4754,48.3886,48.4464,304159.0
2023-12-14 13:00:00,50.25,50.25,50.1,50.2,280460.0,48.4464,48.4464,48.3018,48.3982,280460.0
2023-12-14 13:05:00,50.21,50.33,50.19,50.3,433787.0,48.4079,48.5236,48.3886,48.4946,433787.0
2023-12-14 13:10:00,50.31,50.47,50.3,50.46,348919.0,48.5043,48.6585,48.4946,48.6489,348919.0
2023-12-14 13:15:00,50.46,50.55,50.45,50.46,569478.0,48.6489,48.7357,48.6393,48.6489,569478.0
2023-12-14 13:20:00,50.45,50.48,50.4,50.44,325558.0,48.6393,48.6682,48.5911,48.6296,325558.0
2023-12-14 13:25:00,50.43,50.45,50.4,50.41,316753.0,48.62,48.6393,48.5911,48.6007,316753.0
2023-12-14 13:30:00,50.41,50.52,50.39,50.48,435191.0,48.6007,48.7067,48.5814,48.6682,435191.0
2023-12-14 13:35:00,50.48,50.49,50.4,50.45,334051.0,48.6682,48.6778,48.5911,48.6393,334051.0
2023-12-14 13:40:00,50.45,50.47,50.34,50.35,221205.0,48.6393,48.6585,48.5332,48.5428,221205.0
2023-12-14 13:45:00,50.35,50.37,50.31,50.34,314804.0,48.5428,48.5621,48.5043,48.5332,314804.0
2023-12-14 13:50:00,50.33,50.34,50.15,50.2,512984.0,48.5236,48.5332,48.35,48.3982,512984.0
2023-12-14 13:55:00,50.2,50.26,50.14,50.16,394651.0,48.3982,48.4561,48.3404,48.3597,394651.0
2023-12-14 14:00:00,50.15,50.22,50.09,50.09,310680.0,48.35,48.4175,48.2922,48.2922,310680.0
2023-12-14 14:05:00,50.09,50.19,50.03,50.16,325726.0,48.2922,48.3886,48.2343,48.3597,325726.0
2023-12-14 14:10:00,50.17,50.26,50.13,50.23,185663.0,48.3693,48.4561,48.3307,48.4272,185663.0
2023-12-14 14:15:00,50.23,50.31,50.21,50.29,260359.0,48.4272,48.5043,48.4079,48.485,260359.0
2023-12-14 14:20:00,50.29,50.37,50.29,50.37,274765.0,48.485,48.5621,48.485,48.5621,274765.0
2023-12-14 14:25:00,50.37,50.39,50.28,50.3,416513.0,48.5621,48.5814,48.4754,48.4946,416513.0
2023-12-14 14:30:00,50.3,50.31,50.18,50.19,352490.0,48.4946,48.5043,48.3789,48.3886,352490.0
2023-12-14 14:35:00,50.19,50.21,50.13,50.14,252950.0,48.3886,48.4079,48.3307,48.3404,252950.0
2023-12-14 14:40:00,50.15,50.16,50.1,50.15,230945.0,48.35,48.3597,48.3018,48.35,230945.0
2023-12-14 14:45:00,50.15,50.28,50.14,50.25,272227.0,48.35,48.4754,48.3404,48.4464,272227.0
2023-12-14 14:50:00,50.24,50.3,50.22,50.28,330506.0,48.4368,48.4946,48.4175,48.4754,330506.0
2023-12-14 14:55:00,50.28,50.41,50.26,50.34,424851.0,48.4754,48.6007,48.4561,48.5332,424851.0
2023-12-14 15:00:00,50.34,50.35,50.24,50.27,428827.0,48.5332,48.5428,48.4368,48.4657,428827.0
2023-12-14 15:05:00,50.27,50.33,50.19,50.33,392595.0,48.4657,48.5236,48.3886,48.5236,392595.0
2023-12-14 15:10:00,50.32,50.33,50.24,50.3,265127.0,48.5139,48.5236,48.4368,48.4946,265127.0
2023-12-14 15:15:00,50.3,50.33,50.25,50.32,284997.0,48.4946,48.5236,48.4464,48.5139,284997.0
2023-12-14 15:20:00,50.33,50.44,50.32,50.41,361869.0,48.5236,48.6296,48.5139,48.6007,361869.0
2023-12-14 15:25:00,50.4,50.41,50.32,50.36,317530.0,48.5911,48.6007,48.5139,48.5525,317530.0
2023-12-14 15:30:00,50.37,50.44,50.35,50.41,408050.0,48.5621,48.6296,48.5428,48.6007,408050.0
2023-12-14 15:35:00,50.41,50.45,50.34,50.41,560320.0,48.6007,48.6393,48.5332,48.6007,560320.0
2023-12-14 15:40:00,50.4,50.46,50.34,50.36,599457.0,48.5911,48.6489,48.5332,48.5525,599457.0
2023-12-14 15:45:00,50.36,50.42,50.33,50.39,684625.0,48.5525,48.6103,48.5236,48.5814,684625.0
2023-12-14 15:50:00,50.39,50.49,50.39,50.45,929348.0,48.5814,48.6778,48.5814,48.6393,929348.0
2023-12-14 15:55:00,50.44,50.52,50.42,50.51,2470254.0,48.6296,48.7067,48.6103,48.6971,2470254.0
2023-12-15 09:30:00,50.1,50.77,50.1,50.51,3346827.0,48.3018,48.9478,48.3018,48.6971,3346827.0
2023-12-15 09:35:00,50.49,50.59,50.28,50.44,327183.0,48.6778,48.7742,48.4754,48.6296,327183.0
2023-12-15 09:40:00,50.44,50.65,50.39,50.4,269396.0,48.6296,48.8321,48.5814,48.5911,269396.0
2023-12-15 09:45:00,50.41,50.47,50.27,50.37,210749.0,48.6007,48.6585,48.4657,48.5621,210749.0
2023-12-15 09:50:00,50.37,50.38,50.17,50.24,419754.0,48.5621,48.5718,48.3693,48.4368,419754.0
2023-12-15 09:55:00,50.23,50.27,50.18,50.22,291553.0,48.4272,48.4657,48.3789,48.4175,291553.0
2023-12-15 10:00:00,50.22,50.33,50.21,50.27,350733.0,48.4175,48.5236,48.4079,48.4657,350733.0
2023-12-15 10:05:00,50.27,50.29,50.19,50.24,313752.0,48.4657,48.485,48.3886,48.4368,313752.0
2023-12-15 10:10:00,50.25,50.35,50.22,50.34,359744.0,48.4464,48.5428,48.4175,48.5332,359744.0
2023-12-15 10:15:00,50.34,50.36,50.28,50.32,205226.0,48.5332,48.5525,48.4754,48.5139,205226.0
2023-12-15 10:20:00,50.32,50.45,50.31,50.45,193162.0,48.5139,48.6393,48.5043,48.6393,193162.0
2023-12-15 10:25:00,50.45,50.58,50.41,50.42,471232.0,48.6393,48.7646,48.6007,48.6103,471232.0
2023-12-15 10:30:00,50.43,50.43,50.29,50.36,226356.0,48.62,48.62,48.485,48.5525,226356.0
2023-12-15 10:35:00,50.36,50.43,50.35,50.43,214956.0,48.5525,48.62,48.5428,48.62,214956.0
2023-12-15 10:40:00,50.43,50.5,50.42,50.47,386814.0,48.62,48.6875,48.6103,48.6585,386814.0
2023-12-15 10:45:00,50.47,50.55,50.47,50.54,223244.0,48.6585,48.7357,48.6585,48.726,223244.0
2023-12-15 10:50:00,50.54,50.55,50.4,50.46,443554.0,48.726,48.7357,48.5911,48.6489,443554.0
2023-12-15 10:55:00,50.46,50.55,50.42,50.55,196731.0,48.6489,48.7357,48.6103,48.7357,196731.0
2023-12-15 11:00:00,50.55,50.64,50.54,50.62,199467.0,48.7357,48.8224,48.726,48.8032,199467.0
2023-12-15 11:05:00,50.62,50.62,50.51,50.53,165746.0,48.8032,48.8032,48.6971,48.7164,165746.0
2023-12-15 11:10:00,50.53,50.61,50.42,50.54,221838.0,48.7164,48.7935,48.6103,48.726,221838.0
2023-12-15 11:15:00,50.54,50.55,50.48,50.51,132506.0,48.726,48.7357,48.6682,48.6971,132506.0
2023-12-15 11:20:00,50.51,50.57,50.47,50.56,205215.0,48.6971,48.755,48.6585,48.7453,205215.0
2023-12-15 11:25:00,50.57,50.63,50.55,50.62,183662.0,48.755,48.8128,48.7357,48.8032,183662.0
2023-12-15 11:30:00,50.62,50.65,50.58,50.63,238054.0,48.8032,48.8321,48.7646,48.8128,238054.0
2023-12-15 11:35:00,50.62,50.65,50.56,50.59,231340.0,48.8032,48.8321,48.7453,48.7742,231340.0
2023-12-15 11:40:00,50.59,50.62,50.52,50.55,131821.0,48.7742,48.8032,48.7067,48.7357,131821.0
2023-12-15 11:45:00,50.55,50.61,50.51,50.58,168525.0,48.7357,48.7935,48.6971,48.7646,168525.0
2023-12-15 11:50:00,50.58,50.61,50.53,50.56,144595.0,48.7646,48.7935,48.7164,48.7453,144595.0
2023-12-15 11:55:00,50.56,50.6,50.54,50.6,132888.0,48.7453,48.7839,48.726,48.7839,132888.0
2023-12-15 12:00:00,50.6,50.62,50.59,50.61,170369.0,48.7839,48.8032,48.7742,48.7935,170369.0
2023-12-15 12:05:00,50.61,50.71,50.61,50.69,192422.0,48.7935,48.8899,48.7935,48.8706,192422.0
2023-12-15 12:10:00,50.69,50.72,50.67,50.69,117890.0,48.8706,48.8996,48.8514,48.8706,117890.0
2023-12-15 12:15:00,50.69,50.74,50.68,50.72,174716.0,48.8706,48.9188,48.861,48.8996,174716.0
2023-12-15 12:20:00,50.71,50.75,50.69,50.71,209799.0,48.8899,48.9285,48.8706,48.8899,209799.0
2023-12-15 12:25:00,50.71,50.74,50.69,50.73,147901.0,48.8899,48.9188,48.8706,48.9092,147901.0
2023-12-15 12:30:00,50.74,50.75,50.65,50.65,172403.0,48.9188,48.9285,48.8321,48.8321,172403.0
2023-12-15 12:35:00,50.65,50.65,50.57,50.6,130564.0,48.8321,48.8321,48.755,48.7839,130564.0
2023-12-15 12:40:00,50.61,50.62,50.57,50.58,74938.0,48.7935,48.8032,48.755,48.7646,74938.0
2023-12-15 12:45:00,50.58,50.64,50.55,50.62,180916.0,48.7646,48.8224,48.7357,48.8032,180916.0
2023-12-15 12:50:00,50.62,50.65,50.61,50.62,104393.0,48.8032,48.8321,48.7935,48.8032,104393.0
2023-12-15 12:55:00,50.62,50.65,50.6,50.61,107043.0,48.8032,48.8321,48.7839,48.7935,107043.0
2023-12-15 13:00:00,50.61,50.64,50.59,50.61,132266.0,48.7935,48.8224,48.7742,48.7935,132266.0
2023-12-15 13:05:00,50.61,50.63,50.57,50.57,118667.0,48.7935,48.8128,48.755,48.755,118667.0
2023-12-15 13:10:00,50.58,50.59,50.42,50.43,273133.0,48.7646,48.7742,48.6103,48.62,273133.0
2023-12-15 13:15:00,50.43,50.5,50.41,50.41,202452.0,48.62,48.6875,48.6007,48.6007,202452.0
2023-12-15 13:20:00,50.41,50.46,50.34,50.4,648442.0,48.6007,48.6489,48.5332,48.5911,648442.0
2023-12-15 13:25:00,50.4,50.43,50.29,50.3,324375.0,48.5911,48.62,48.485,48.4946,324375.0
2023-12-15 13:30:00,50.31,50.33,50.18,50.2,332013.0,48.5043,48.5236,48.3789,48.3982,332013.0
2023-12-15 13:35:00,50.19,50.2,50.07,50.09,308791.0,48.3886,48.3982,48.2729,48.2922,308791.0
2023-12-15 13:40:00,50.09,50.13,50.05,50.09,345251.0,48.2922,48.3307,48.2536,48.2922,345251.0
2023-12-15 13:45:00,50.09,50.14,50.06,50.09,274969.0,48.2922,48.3404,48.2633,48.2922,274969.0
2023-12-15 13:50:00,50.1,50.23,50.09,50.19,250861.0,48.3018,48.4272,48.2922,48.3886,250861.0
2023-12-15 13:55:00,50.19,50.27,50.17,50.27,260203.0,48.3886,48.4657,48.3693,48.4657,260203.0
2023-12-15 14:00:00,50.27,50.3,50.21,50.28,196699.0,48.4657,48.4946,48.4079,48.4754,196699.0
2023-12-15 14:05:00,50.29,50.3,50.19,50.25,194279.0,48.485,48.4946,48.3886,48.4464,194279.0
2023-12-15 14:10:00,50.25,50.3,50.25,50.29,156896.0,48.4464,48.4946,48.4464,48.485,156896.0
2023-12-15 14:15:00,50.29,50.33,50.21,50.22,210858.0,48.485,48.5236,48.4079,48.4175,210858.0
2023-12-15 14:20:00,50.22,50.22,50.12,50.12,146978.0,48.4175,48.4175,48.3211,48.3211,146978.0
2023-12-15 14:25:00,50.12,50.13,50.04,50.08,241718.0,48.3211,48.3307,48.244,48.2825,241718.0
2023-12-15 14:30:00,50.08,50.16,50.07,50.11,220514.0,48.2825,48.3597,48.2729,48.3115,220514.0
2023-12-15 14:35:00,50.1,50.15,50.09,50.14,225420.0,48.3018,48.35,48.2922,48.3404,225420.0
2023-12-15 14:40:00,50.15,50.17,50.1,50.16,212523.0,48.35,48.3693,48.3018,48.3597,212523.0
2023-12-15 14:45:00,50.17,50.21,50.12,50.12,206668.0,48.3693,48.4079,48.3211,48.3211,206668.0
2023-12-15 14:50:00,50.13,50.16,50.08,50.09,234029.0,48.3307,48.3597,48.2825,48.2922,234029.0
2023-12-15 14:55:00,50.1,50.13,50.05,50.12,254374.0,48.3018,48.3307,48.2536,48.3211,254374.0
2023-12-15 15:00:00,50.12,50.15,50.09,50.11,272442.0,48.3211,48.35,48.2922,48.3115,272442.0
2023-12-15 15:05:00,50.1,50.1,50.03,50.04,269367.0,48.3018,48.3018,48.2343,48.244,269367.0
2023-12-15 15:10:00,50.05,50.12,50.04,50.11,181253.0,48.2536,48.3211,48.244,48.3115,181253.0
2023-12-15 15:15:00,50.11,50.13,50.06,50.07,282545.0,48.3115,48.3307,48.2633,48.2729,282545.0
2023-12-15 15:20:00,50.07,50.13,50.05,50.05,250459.0,48.2729,48.3307,48.2536,48.2536,250459.0
2023-12-15 15:25:00,50.05,50.13,50.05,50.06,294638.0,48.2536,48.3307,48.2536,48.2633,294638.0
2023-12-15 15:30:00,50.06,50.16,50.06,50.11,307878.0,48.2633,48.3597,48.2633,48.3115,307878.0
2023-12-15 15:35:00,50.11,50.11,49.97,49.98,455316.0,48.3115,48.3115,48.1765,48.1861,455316.0
2023-12-15 15:40:00,49.98,50.02,49.92,49.95,433016.0,48.1861,48.2247,48.1283,48.1572,433016.0
2023-12-15 15:45:00,49.95,50.02,49.94,49.97,484237.0,48.1572,48.2247,48.1476,48.1765,484237.0
2023-12-15 15:50:00,49.98,50.25,49.97,50.23,862391.0,48.1861,48.4464,48.1765,48.4272,862391.0
2023-12-15 15:55:00,50.23,50.4,50.23,50.29,2226787.0,48.4272,48.5911,48.4272,48.485,2226787.0
2023-12-18 09:30:00,50.41,50.48,50.01,50.25,482713.0,48.6007,48.6682,48.2151,48.4464,482713.0
2023-12-18 09:35:00,50.25,50.38,50.18,50.34,279932.0,48.4464,48.5718,48.3789,48.5332,279932.0
2023-12-18 09:40:00,50.34,50.39,50.15,50.28,294089.0,48.5332,48.5814,48.35,48.4754,294089.0
2023-12-18 09:45:00,50.29,50.46,50.27,50.43,158974.0,48.485,48.6489,48.4657,48.62,158974.0
2023-12-18 09:50:00,50.41,50.48,50.28,50.29,255678.0,48.6007,48.6682,48.4754,48.485,255678.0
2023-12-18 09:55:00,50.29,50.29,50.09,50.12,339521.0,48.485,48.485,48.2922,48.3211,339521.0
2023-12-18 10:00:00,50.12,50.17,50.04,50.06,168432.0,48.3211,48.3693,48.244,48.2633,168432.0
2023-12-18 10:05:00,50.06,50.12,50.03,50.09,198586.0,48.2633,48.3211,48.2343,48.2922,198586.0
2023-12-18 10:10:00,50.1,50.18,50.09,50.09,198282.0,48.3018,48.3789,48.2922,48.2922,198282.0
2023-12-18 10:15:00,50.09,50.17,50.01,50.13,180828.0,48.2922,48.3693,48.2151,48.3307,180828.0
2023-12-18 10:20:00,50.13,50.26,50.1,50.26,160448.0,48.3307,48.4561,48.3018,48.4561,160448.0
2023-12-18 10:25:00,50.26,50.27,50.15,50.18,115900.0,48.4561,48.4657,48.35,48.3789,115900.0
2023-12-18 10:30:00,50.18,50.32,50.17,50.3,120758.0,48.3789,48.5139,48.3693,48.4946,120758.0
2023-12-18 10:35:00,50.29,50.3,50.17,50.18,128821.0,48.485,48.4946,48.3693,48.3789,128821.0
2023-12-18 10:40:00,50.17,50.26,50.11,50.22,170357.0,48.3693,48.4561,48.3115,48.4175,170357.0
2023-12-18 10:45:00,50.22,50.22,50.13,50.18,120335.0,48.4175,48.4175,48.3307,48.3789,120335.0
2023-12-18 10:50:00,50.18,50.18,50.06,50.06,116801.0,48.3789,48.3789,48.2633,48.2633,116801.0
2023-12-18 10:55:00,50.06,50.13,50.05,50.09,204497.0,48.2633,48.3307,48.2536,48.2922,204497.0
2023-12-18 11:00:00,50.09,50.17,50.08,50.16,141004.0,48.2922,48.3693,48.2825,48.3597,141004.0
2023-12-18 11:05:00,50.16,50.23,50.15,50.22,149461.0,48.3597,48.4272,48.35,48.4175,149461.0
2023-12-18 11:10:00,50.22,50.29,50.21,50.28,147018.0,48.4175,48.485,48.4079,48.4754,147018.0
2023-12-18 11:15:00,50.28,50.39,50.28,50.39,215552.0,48.4754,48.5814,48.4754,48.5814,215552.0
2023-12-18 11:20:00,50.38,50.42,50.24,50.26,166560.0,48.5718,48.6103,48.4368,48.4561,166560.0
2023-12-18 11:25:00,50.26,50.29,50.24,50.24,121493.0,48.4561,48.485,48.4368,48.4368,121493.0
2023-12-18 11:30:00,50.23,50.28,50.2,50.28,129405.0,48.4272,48.4754,48.3982,48.4754,129405.0
2023-12-18 11:35:00,50.28,50.28,50.23,50.24,123011.0,48.4754,48.4754,48.4272,48.4368,123011.0
2023-12-18 11:40:00,50.24,50.29,50.24,50.28,101441.0,48.4368,48.485,48.4368,48.4754,101441.0
2023-12-18 11:45:00,50.28,50.34,50.26,50.29,150810.0,48.4754,48.5332,48.4561,48.485,150810.0
2023-12-18 11:50:00,50.29,50.33,50.25,50.29,100166.0,48.485,48.5236,48.4464,48.485,100166.0
2023-12-18 11:55:00,50.3,50.34,50.28,50.32,117440.0,48.4946,48.5332,48.4754,48.5139,117440.0
2023-12-18 12:00:00,50.32,50.38,50.31,50.36,107652.0,48.5139,48.5718,48.5043,48.5525,107652.0
2023-12-18 12:05:00,50.36,50.38,50.28,50.28,119380.0,48.5525,48.5718,48.4754,48.4754,119380.0
2023-12-18 12:10:00,50.29,50.29,50.19,50.2,226541.0,48.485,48.485,48.3886,48.3982,226541.0
2023-12-18 12:15:00,50.2,50.2,50.11,50.14,165785.0,48.3982,48.3982,48.3115,48.3404,165785.0
2023-12-18 12:20:00,50.14,50.15,50.03,50.04,156945.0,48.3404,48.35,48.2343,48.244,156945.0
2023-12-18 12:25:00,50.04,50.1,50.03,50.09,145077.0,48.244,48.3018,48.2343,48.2922,145077.0
2023-12-18 12:30:00,50.09,50.13,50.04,50.05,110373.0,48.2922,48.3307,48.244,48.2536,110373.0
2023-12-18 12:35:00,50.05,50.11,50.02,50.05,113223.0,48.2536,48.3115,48.2247,48.2536,113223.0
2023-12-18 12:40:00,50.05,50.13,50.04,50.12,87251.0,48.2536,48.3307,48.244,48.3211,87251.0
2023-12-18 12:45:00,50.13,50.17,50.11,50.13,100035.0,48.3307,48.3693,48.3115,48.3307,100035.0
2023-12-18 12:50:00,50.13,50.13,50.04,50.05,127279.0,48.3307,48.3307,48.244,48.2536,127279.0
2023-12-18 12:55:00,50.04,50.12,50.01,50.08,133423.0,48.244,48.3211,48.2151,48.2825,133423.0
2023-12-18 13:00:00,50.08,50.09,49.88,49.9,222294.0,48.2825,48.2922,48.0897,48.109,222294.0
2023-12-18 13:05:00,49.9,49.92,49.86,49.9,203663.0,48.109,48.1283,48.0704,48.109,203663.0
2023-12-18 13:10:00,49.9,49.9,49.79,49.79,190634.0,48.109,48.109,48.0029,48.0029,190634.0
2023-12-18 13:15:00,49.8,49.9,49.78,49.9,185637.0,48.0126,48.109,47.9933,48.109,185637.0
2023-12-18 13:20:00,49.89,49.9,49.77,49.78,188185.0,48.0994,48.109,47.9837,47.9933,188185.0
2023-12-18 13:25:00,49.78,49.81,49.75,49.76,153927.0,47.9933,48.0222,47.9644,47.974,153927.0
2023-12-18 13:30:00,49.76,49.81,49.73,49.79,165212.0,47.974,48.0222,47.9451,48.0029,165212.0
2023-12-18 13:35:00,49.79,49.8,49.75,49.8,158910.0,48.0029,48.0126,47.9644,48.0126,158910.0
2023-12-18 13:40:00,49.8,49.82,49.73,49.75,146272.0,48.0126,48.0319,47.9451,47.9644,146272.0
2023-12-18 13:45:00,49.75,49.85,49.73,49.84,207283.0,47.9644,48.0608,47.9451,48.0512,207283.0
2023-12-18 13:50:00,49.85,49.87,49.81,49.81,117014.0,48.0608,48.0801,48.0222,48.0222,117014.0
2023-12-18 13:55:00,49.81,49.82,49.78,49.79,148453.0,48.0222,48.0319,47.9933,48.0029,148453.0
2023-12-18 14:00:00,49.79,49.8,49.71,49.72,179124.0,48.0029,48.0126,47.9258,47.9355,179124.0
2023-12-18 14:05:00,49.72,49.72,49.58,49.59,309765.0,47.9355,47.9355,47.8005,47.8101,309765.0
2023-12-18 14:10:00,49.59,49.69,49.58,49.68,202694.0,47.8101,47.9065,47.8005,47.8969,202694.0
2023-12-18 14:15:00,49.68,49.7,49.61,49.62,191138.0,47.8969,47.9162,47.8294,47.839,191138.0
2023-12-18 14:20:00,49.61,49.7,49.61,49.68,242951.0,47.8294,47.9162,47.8294,47.8969,242951.0
2023-12-18 14:25:00,49.68,49.68,49.56,49.58,211149.0,47.8969,47.8969,47.7812,47.8005,211149.0
2023-12-18 14:30:00,49.58,49.62,49.56,49.58,181088.0,47.8005,47.839,47.7812,47.8005,181088.0
2023-12-18 14:35:00,49.58,49.6,49.53,49.55,181047.0,47.8005,47.8198,47.7523,47.7716,181047.0
2023-12-18 14:40:00,49.55,49.62,49.55,49.61,182865.0,47.7716,47.839,47.7716,47.8294,182865.0
2023-12-18 14:45:00,49.61,49.62,49.58,49.59,141150.0,47.8294,47.839,47.8005,47.8101,141150.0
2023-12-18 14:50:00,49.59,49.64,49.58,49.61,171191.0,47.8101,47.8583,47.8005,47.8294,171191.0
2023-12-18 14:55:00,49.61,49.64,49.58,49.63,124509.0,47.8294,47.8583,47.8005,47.8487,124509.0
2023-12-18 15:00:00,49.64,49.66,49.6,49.63,202836.0,47.8583,47.8776,47.8198,47.8487,202836.0
2023-12-18 15:05:00,49.64,49.66,49.63,49.65,159514.0,47.8583,47.8776,47.8487,47.868,159514.0
2023-12-18 15:10:00,49.66,49.71,49.64,49.7,152697.0,47.8776,47.9258,47.8583,47.9162,152697.0
2023-12-18 15:15:00,49.7,49.76,49.66,49.66,273632.0,47.9162,47.974,47.8776,47.8776,273632.0
2023-12-18 15:20:00,49.66,49.73,49.65,49.7,199352.0,47.8776,47.9451,47.868,47.9162,199352.0
2023-12-18 15:25:00,49.7,49.71,49.65,49.66,184763.0,47.9162,47.9258,47.868,47.8776,184763.0
2023-12-18 15:30:00,49.66,49.74,49.65,49.73,235057.0,47.8776,47.9547,47.868,47.9451,235057.0
2023-12-18 15:35:00,49.74,49.74,49.68,49.71,226399.0,47.9547,47.9547,47.8969,47.9258,226399.0
2023-12-18 15:40:00,49.71,49.76,49.69,49.7,233809.0,47.9258,47.974,47.9065,47.9162,233809.0
2023-12-18 15:45:00,49.69,49.7,49.62,49.66,338787.0,47.9065,47.9162,47.839,47.8776,338787.0
2023-12-18 15:50:00,49.65,49.69,49.62,49.66,381683.0,47.868,47.9065,47.839,47.8776,381683.0
2023-12-18 15:55:00,49.67,49.68,49.63,49.66,603736.0,47.8873,47.8969,47.8487,47.8776,603736.0
2023-12-19 09:30:00,49.67,49.67,49.31,49.57,401770.0,47.8873,47.8873,47.5402,47.7908,401770.0
2023-12-19 09:35:00,49.59,49.68,49.49,49.54,136189.0,47.8101,47.8969,47.7137,47.7619,136189.0
2023-12-19 09:40:00,49.54,49.83,49.52,49.79,165165.0,47.7619,48.0415,47.7426,48.0029,165165.0
2023-12-19 09:45:00,49.79,49.9,49.71,49.8,215151.0,48.0029,48.109,47.9258,48.0126,215151.0
2023-12-19 09:50:00,49.8,49.85,49.66,49.67,176509.0,48.0126,48.0608,47.8776,47.8873,176509.0
2023-12-19 09:55:00,49.68,49.77,49.62,49.73,134493.0,47.8969,47.9837,47.839,47.9451,134493.0
2023-12-19 10:00:00,49.74,49.79,49.64,49.7,299252.0,47.9547,48.0029,47.8583,47.9162,299252.0
2023-12-19 10:05:00,49.7,49.71,49.59,49.6,276981.0,47.9162,47.9258,47.8101,47.8198,276981.0
2023-12-19 10:10:00,49.61,49.66,49.61,49.64,93641.0,47.8294,47.8776,47.8294,47.8583,93641.0
2023-12-19 10:15:00,49.65,49.76,49.62,49.74,242472.0,47.868,47.974,47.839,47.9547,242472.0
2023-12-19 10:20:00,49.74,49.74,49.63,49.7,172196.0,47.9547,47.9547,47.8487,47.9162,172196.0
2023-12-19 10:25:00,49.7,49.7,49.58,49.59,159909.0,47.9162,47.9162,47.8005,47.8101,159909.0
2023-12-19 10:30:00,49.59,49.6,49.51,49.52,157215.0,47.8101,47.8198,47.733,47.7426,157215.0
2023-12-19 10:35:00,49.52,49.53,49.44,49.53,314494.0,47.7426,47.7523,47.6655,47.7523,314494.0
2023-12-19 10:40:00,49.53,49.57,49.45,49.46,307053.0,47.7523,47.7908,47.6751,47.6848,307053.0
2023-12-19 10:45:00,49.45,49.47,49.36,49.38,312366.0,47.6751,47.6944,47.5884,47.6077,312366.0
2023-12-19 10:50:00,49.38,49.39,49.33,49.39,231997.0,47.6077,47.6173,47.5595,47.6173,231997.0
2023-12-19 10:55:00,49.39,49.58,49.37,49.55,272884.0,47.6173,47.8005,47.598,47.7716,272884.0
2023-12-19 11:00:00,49.56,49.61,49.56,49.59,89630.0,47.7812,47.8294,47.7812,47.8101,89630.0
2023-12-19 11:05:00,49.59,49.6,49.5,49.55,227247.0,47.8101,47.8198,47.7234,47.7716,227247.0
2023-12-19 11:10:00,49.55,49.65,49.55,49.64,168252.0,47.7716,47.868,47.7716,47.8583,168252.0
2023-12-19 11:15:00,49.64,49.66,49.57,49.62,137990.0,47.8583,47.8776,47.7908,47.839,137990.0
2023-12-19 11:20:00,49.62,49.66,49.58,49.61,191664.0,47.839,47.8776,47.8005,47.8294,191664.0
2023-12-19 11:25:00,49.61,49.61,49.56,49.59,85520.0,47.8294,47.8294,47.7812,47.8101,85520.0
2023-12-19 11:30:00,49.59,49.63,49.53,49.54,114370.0,47.8101,47.8487,47.7523,47.7619,114370.0
2023-12-19 11:35:00,49.55,49.67,49.55,49.66,156640.0,47.7716,47.8873,47.7716,47.8776,156640.0
2023-12-19 11:40:00,49.66,49.73,49.65,49.73,126769.0,47.8776,47.9451,47.868,47.9451,126769.0
2023-12-19 11:45:00,49.73,49.78,49.7,49.73,117069.0,47.9451,47.9933,47.9162,47.9451,117069.0
2023-12-19 11:50:00,49.75,49.79,49.72,49.77,233719.0,47.9644,48.0029,47.9355,47.9837,233719.0
2023-12-19 11:55:00,49.77,49.77,49.66,49.67,123297.0,47.9837,47.9837,47.8776,47.8873,123297.0
2023-12-19 12:00:00,49.68,49.74,49.63,49.73,134586.0,47.8969,47.9547,47.8487,47.9451,134586.0
2023-12-19 12:05:00,49.74,49.79,49.73,49.79,102095.0,47.9547,48.0029,47.9451,48.0029,102095.0
2023-12-19 12:10:00,49.79,49.81,49.73,49.73,100692.0,48.0029,48.0222,47.9451,47.9451,100692.0
2023-12-19 12:15:00,49.73,49.75,49.7,49.74,152143.0,47.9451,47.9644,47.9162,47.9547,152143.0
2023-12-19 12:20:00,49.75,49.78,49.7,49.78,85867.0,47.9644,47.9933,47.9162,47.9933,85867.0
2023-12-19 12:25:00,49.78,49.78,49.73,49.75,74911.0,47.9933,47.9933,47.9451,47.9644,74911.0
2023-12-19 12:30:00,49.76,49.8,49.73,49.8,62987.0,47.974,48.0126,47.9451,48.0126,62987.0
2023-12-19 12:35:00,49.81,49.85,49.78,49.8,66757.0,48.0222,48.0608,47.9933,48.0126,66757.0
2023-12-19 12:40:00,49.8,49.83,49.8,49.83,48930.0,48.0126,48.0415,48.0126,48.0415,48930.0
2023-12-19 12:45:00,49.82,49.84,49.8,49.83,101852.0,48.0319,48.0512,48.0126,48.0415,101852.0
2023-12-19 12:50:00,49.84,49.96,49.84,49.94,97940.0,48.0512,48.1668,48.0512,48.1476,97940.0
2023-12-19 12:55:00,49.94,50.02,49.93,50.01,990376.0,48.1476,48.2247,48.1379,48.2151,990376.0
2023-12-19 13:00:00,50.02,50.04,49.98,50.03,131725.0,48.2247,48.244,48.1861,48.2343,131725.0
2023-12-19 13:05:00,50.04,50.07,50.0,50.02,164783.0,48.244,48.2729,48.2054,48.2247,164783.0
2023-12-19 13:10:00,50.03,50.08,50.02,50.06,106135.0,48.2343,48.2825,48.2247,48.2633,106135.0
2023-12-19 13:15:00,50.06,50.1,50.04,50.07,167172.0,48.2633,48.3018,48.244,48.2729,167172.0
2023-12-19 13:20:00,50.07,50.1,50.04,50.09,89300.0,48.2729,48.3018,48.244,48.2922,89300.0
2023-12-19 13:25:00,50.09,50.11,50.0,50.01,147179.0,48.2922,48.3115,48.2054,48.2151,147179.0
2023-12-19 13:30:00,50.02,50.09,50.01,50.09,163410.0,48.2247,48.2922,48.2151,48.2922,163410.0
2023-12-19 13:35:00,50.09,50.09,50.03,50.08,144737.0,48.2922,48.2922,48.2343,48.2825,144737.0
2023-12-19 13:40:00,50.08,50.09,50.01,50.03,103897.0,48.2825,48.2922,48.2151,48.2343,103897.0
2023-12-19 13:45:00,50.03,50.06,50.0,50.05,103017.0,48.2343,48.2633,48.2054,48.2536,103017.0
2023-12-19 13:50:00,50.05,50.09,50.01,50.09,127971.0,48.2536,48.2922,48.2151,48.2922,127971.0
2023-12-19 13:55:00,50.1,50.12,50.05,50.12,109147.0,48.3018,48.3211,48.2536,48.3211,109147.0
2023-12-19 14:00:00,50.12,50.14,50.05,50.05,197445.0,48.3211,48.3404,48.2536,48.2536,197445.0
2023-12-19 14:05:00,50.05,50.08,50.03,50.05,173771.0,48.2536,48.2825,48.2343,48.2536,173771.0
2023-12-19 14:10:00,50.05,50.08,50.02,50.03,118312.0,48.2536,48.2825,48.2247,48.2343,118312.0
2023-12-19 14:15:00,50.03,50.11,50.01,50.11,271028.0,48.2343,48.3115,48.2151,48.3115,271028.0
2023-12-19 14:20:00,50.1,50.13,50.08,50.13,175372.0,48.3018,48.3307,48.2825,48.3307,175372.0
2023-12-19 14:25:00,50.13,50.19,50.12,50.18,127558.0,48.3307,48.3886,48.3211,48.3789,127558.0
2023-12-19 14:30:00,50.19,50.21,50.15,50.21,105507.0,48.3886,48.4079,48.35,48.4079,105507.0
2023-12-19 14:35:00,50.21,50.27,50.2,50.27,227453.0,48.4079,48.4657,48.3982,48.4657,227453.0
2023-12-19 14:40:00,50.27,50.31,50.25,50.27,277459.0,48.4657,48.5043,48.4464,48.4657,277459.0
2023-12-19 14:45:00,50.27,50.29,50.15,50.22,156378.0,48.4657,48.485,48.35,48.4175,156378.0
2023-12-19 14:50:00,50.22,50.27,50.22,50.26,114436.0,48.4175,48.4657,48.4175,48.4561,114436.0
2023-12-19 14:55:00,50.26,50.29,50.24,50.26,93663.0,48.4561,48.485,48.4368,48.4561,93663.0
2023-12-19 15:00:00,50.26,50.31,50.25,50.26,162244.0,48.4561,48.5043,48.4464,48.4561,162244.0
2023-12-19 15:05:00,50.26,50.31,50.23,50.3,125713.0,48.4561,48.5043,48.4272,48.4946,125713.0
2023-12-19 15:10:00,50.3,50.32,50.29,50.3,241266.0,48.4946,48.5139,48.485,48.4946,241266.0
2023-12-19 15:15:00,50.3,50.3,50.26,50.28,118744.0,48.4946,48.4946,48.4561,48.4754,118744.0
2023-12-19 15:20:00,50.29,50.31,50.25,50.29,142883.0,48.485,48.5043,48.4464,48.485,142883.0
2023-12-19 15:25:00,50.29,50.32,50.28,50.32,187839.0,48.485,48.5139,48.4754,48.5139,187839.0
2023-12-19 15:30:00,50.32,50.32,50.17,50.21,236531.0,48.5139,48.5139,48.3693,48.4079,236531.0
2023-12-19 15:35:00,50.2,50.28,50.19,50.27,233267.0,48.3982,48.4754,48.3886,48.4657,233267.0
2023-12-19 15:40:00,50.27,50.31,50.19,50.22,169430.0,48.4657,48.5043,48.3886,48.4175,169430.0
2023-12-19 15:45:00,50.22,50.22,50.14,50.16,253965.0,48.4175,48.4175,48.3404,48.3597,253965.0
2023-12-19 15:50:00,50.16,50.18,50.05,50.05,481466.0,48.3597,48.3789,48.2536,48.2536,481466.0
2023-12-19 15:55:00,50.05,50.14,50.05,50.09,915478.0,48.2536,48.3404,48.2536,48.2922,915478.0
2023-12-20 09:30:00,49.83,49.98,49.78,49.8,272016.0,48.0415,48.1861,47.9933,48.0126,272016.0
2023-12-20 09:35:00,49.8,50.07,49.79,50.07,205692.0,48.0126,48.2729,48.0029,48.2729,205692.0
2023-12-20 09:40:00,50.07,50.2,49.94,50.19,129623.0,48.2729,48.3982,48.1476,48.3886,129623.0
2023-12-20 09:45:00,50.19,50.2,49.99,50.01,163147.0,48.3886,48.3982,48.1958,48.2151,163147.0
2023-12-20 09:50:00,50.0,50.12,49.99,50.02,101156.0,48.2054,48.3211,48.1958,48.2247,101156.0
2023-12-20 09:55:00,50.02,50.05,49.99,50.03,105388.0,48.2247,48.2536,48.1958,48.2343,105388.0
2023-12-20 10:00:00,50.03,50.17,50.02,50.06,277626.0,48.2343,48.3693,48.2247,48.2633,277626.0
2023-12-20 10:05:00,50.06,50.16,50.05,50.12,82494.0,48.2633,48.3597,48.2536,48.3211,82494.0
2023-12-20 10:10:00,50.12,50.16,50.04,50.11,241065.0,48.3211,48.3597,48.244,48.3115,241065.0
2023-12-20 10:15:00,50.11,50.13,50.05,50.13,140159.0,48.3115,48.3307,48.2536,48.3307,140159.0
2023-12-20 10:20:00,50.13,50.19,50.1,50.16,141106.0,48.3307,48.3886,48.3018,48.3597,141106.0
2023-12-20 10:25:00,50.16,50.33,50.15,50.28,190254.0,48.3597,48.5236,48.35,48.4754,190254.0
2023-12-20 10:30:00,50.29,50.33,50.28,50.32,149215.0,48.485,48.5236,48.4754,48.5139,149215.0
2023-12-20 10:35:00,50.32,50.33,50.26,50.3,121425.0,48.5139,48.5236,48.4561,48.4946,121425.0
2023-12-20 10:40:00,50.3,50.34,50.26,50.34,105184.0,48.4946,48.5332,48.4561,48.5332,105184.0
2023-12-20 10:45:00,50.35,50.39,50.3,50.34,403960.0,48.5428,48.5814,48.4946,48.5332,403960.0
2023-12-20 10:50:00,50.34,50.46,50.33,50.45,158099.0,48.5332,48.6489,48.5236,48.6393,158099.0
2023-12-20 10:55:00,50.45,50.46,50.39,50.42,198652.0,48.6393,48.6489,48.5814,48.6103,198652.0
2023-12-20 11:00:00,50.42,50.48,50.37,50.43,104843.0,48.6103,48.6682,48.5621,48.62,104843.0
2023-12-20 11:05:00,50.43,50.44,50.39,50.41,84287.0,48.62,48.6296,48.5814,48.6007,84287.0
2023-12-20 11:10:00,50.41,50.49,50.41,50.48,139382.0,48.6007,48.6778,48.6007,48.6682,139382.0
2023-12-20 11:15:00,50.47,50.52,50.44,50.46,165595.0,48.6585,48.7067,48.6296,48.6489,165595.0
2023-12-20 11:20:00,50.45,50.48,50.38,50.4,74935.0,48.6393,48.6682,48.5718,48.5911,74935.0
2023-12-20 11:25:00,50.41,50.47,50.38,50.47,205523.0,48.6007,48.6585,48.5718,48.6585,205523.0
2023-12-20 11:30:00,50.47,50.49,50.41,50.48,153024.0,48.6585,48.6778,48.6007,48.6682,153024.0
2023-12-20 11:35:00,50.48,50.54,50.48,50.53,157690.0,48.6682,48.726,48.6682,48.7164,157690.0
2023-12-20 11:40:00,50.54,50.55,50.46,50.49,129158.0,48.726,48.7357,48.6489,48.6778,129158.0
2023-12-20 11:45:00,50.5,50.5,50.43,50.43,247182.0,48.6875,48.6875,48.62,48.62,247182.0
2023-12-20 11:50:00,50.43,50.53,50.42,50.53,163173.0,48.62,48.7164,48.6103,48.7164,163173.0
2023-12-20 11:55:00,50.52,50.53,50.46,50.47,105272.0,48.7067,48.7164,48.6489,48.6585,105272.0
2023-12-20 12:00:00,50.47,50.55,50.46,50.54,207760.0,48.6585,48.7357,48.6489,48.726,207760.0
2023-12-20 12:05:00,50.55,50.57,50.46,50.47,182672.0,48.7357,48.755,48.6489,48.6585,182672.0
2023-12-20 12:10:00,50.46,50.47,50.43,50.45,277464.0,48.6489,48.6585,48.62,48.6393,277464.0
2023-12-20 12:15:00,50.46,50.5,50.45,50.48,219348.0,48.6489,48.6875,48.6393,48.6682,219348.0
2023-12-20 12:20:00,50.47,50.5,50.45,50.47,230984.0,48.6585,48.6875,48.6393,48.6585,230984.0
2023-12-20 12:25:00,50.48,50.48,50.45,50.47,130989.0,48.6682,48.6682,48.6393,48.6585,130989.0
2023-12-20 12:30:00,50.47,50.47,50.35,50.37,153526.0,48.6585,48.6585,48.5428,48.5621,153526.0
2023-12-20 12:35:00,50.37,50.4,50.34,50.37,158202.0,48.5621,48.5911,48.5332,48.5621,158202.0
2023-12-20 12:40:00,50.37,50.39,50.32,50.33,117014.0,48.5621,48.5814,48.5139,48.5236,117014.0
2023-12-20 12:45:00,50.32,50.33,50.28,50.29,121796.0,48.5139,48.5236,48.4754,48.485,121796.0
2023-12-20 12:50:00,50.29,50.3,50.26,50.29,144916.0,48.485,48.4946,48.4561,48.485,144916.0
2023-12-20 12:55:00,50.29,50.32,50.27,50.3,108408.0,48.485,48.5139,48.4657,48.4946,108408.0
2023-12-20 13:00:00,50.3,50.34,50.29,50.34,102607.0,48.4946,48.5332,48.485,48.5332,102607.0
2023-12-20 13:05:00,50.33,50.34,50.3,50.3,87231.0,48.5236,48.5332,48.4946,48.4946,87231.0
2023-12-20 13:10:00,50.3,50.35,50.3,50.33,120913.0,48.4946,48.5428,48.4946,48.5236,120913.0
2023-12-20 13:15:00,50.33,50.35,50.3,50.34,100222.0,48.5236,48.5428,48.4946,48.5332,100222.0
2023-12-20 13:20:00,50.34,50.37,50.28,50.28,134586.0,48.5332,48.5621,48.4754,48.4754,134586.0
2023-12-20 13:25:00,50.28,50.3,50.24,50.29,94970.0,48.4754,48.4946,48.4368,48.485,94970.0
2023-12-20 13:30:00,50.3,50.32,50.29,50.3,156130.0,48.4946,48.5139,48.485,48.4946,156130.0
2023-12-20 13:35:00,50.3,50.32,50.27,50.29,137869.0,48.4946,48.5139,48.4657,48.485,137869.0
2023-12-20 13:40:00,50.29,50.3,50.25,50.27,140854.0,48.485,48.4946,48.4464,48.4657,140854.0
2023-12-20 13:45:00,50.28,50.3,50.27,50.29,119012.0,48.4754,48.4946,48.4657,48.485,119012.0
2023-12-20 13:50:00,50.3,50.31,50.23,50.23,145254.0,48.4946,48.5043,48.4272,48.4272,145254.0
2023-12-20 13:55:00,50.23,50.23,50.16,50.16,122146.0,48.4272,48.4272,48.3597,48.3597,122146.0
2023-12-20 14:00:00,50.16,50.16,50.1,50.11,151252.0,48.3597,48.3597,48.3018,48.3115,151252.0
2023-12-20 14:05:00,50.11,50.11,50.07,50.11,171173.0,48.3115,48.3115,48.2729,48.3115,171173.0
2023-12-20 14:10:00,50.1,50.19,50.1,50.16,211273.0,48.3018,48.3886,48.3018,48.3597,211273.0
2023-12-20 14:15:00,50.16,50.17,50.09,50.09,129019.0,48.3597,48.3693,48.2922,48.2922,129019.0
2023-12-20 14:20:00,50.09,50.1,50.01,50.04,190126.0,48.2922,48.3018,48.2151,48.244,190126.0
2023-12-20 14:25:00,50.05,50.11,50.04,50.08,205176.0,48.2536,48.3115,48.244,48.2825,205176.0
2023-12-20 14:30:00,50.07,50.07,49.93,49.98,298771.0,48.2729,48.2729,48.1379,48.1861,298771.0
2023-12-20 14:35:00,49.98,50.0,49.83,49.85,202528.0,48.1861,48.2054,48.0415,48.0608,202528.0
2023-12-20 14:40:00,49.85,49.92,49.84,49.86,246865.0,48.0608,48.1283,48.0512,48.0704,246865.0
2023-12-20 14:45:00,49.86,49.9,49.76,49.77,241087.0,48.0704,48.109,47.974,47.9837,241087.0
2023-12-20 14:50:00,49.77,49.78,49.48,49.61,332144.0,47.9837,47.9933,47.7041,47.8294,332144.0
2023-12-20 14:55:00,49.62,49.65,49.54,49.61,201113.0,47.839,47.868,47.7619,47.8294,201113.0
2023-12-20 15:00:00,49.61,49.65,49.52,49.53,288938.0,47.8294,47.868,47.7426,47.7523,288938.0
2023-12-20 15:05:00,49.53,49.57,49.38,49.48,197415.0,47.7523,47.7908,47.6077,47.7041,197415.0
2023-12-20 15:10:00,49.49,49.63,49.49,49.55,195695.0,47.7137,47.8487,47.7137,47.7716,195695.0
2023-12-20 15:15:00,49.55,49.78,49.55,49.77,251039.0,47.7716,47.9933,47.7716,47.9837,251039.0
2023-12-20 15:20:00,49.77,49.8,49.66,49.67,209320.0,47.9837,48.0126,47.8776,47.8873,209320.0
2023-12-20 15:25:00,49.67,49.72,49.59,49.61,184014.0,47.8873,47.9355,47.8101,47.8294,184014.0
2023-12-20 15:30:00,49.61,49.68,49.54,49.65,401476.0,47.8294,47.8969,47.7619,47.868,401476.0
2023-12-20 15:35:00,49.65,49.68,49.54,49.56,540330.0,47.868,47.8969,47.7619,47.7812,540330.0
2023-12-20 15:40:00,49.56,49.63,49.54,49.6,406863.0,47.7812,47.8487,47.7619,47.8198,406863.0
2023-12-20 15:45:00,49.61,49.61,49.44,49.48,442107.0,47.8294,47.8294,47.6655,47.7041,442107.0
2023-12-20 15:50:00,49.48,49.54,49.41,49.47,481609.0,47.7041,47.7619,47.6366,47.6944,481609.0
2023-12-20 15:55:00,49.46,49.46,49.29,49.33,1034957.0,47.6848,47.6848,47.5209,47.5595,1034957.0
2023-12-21 09:30:00,49.62,49.74,49.55,49.7,244982.0,47.839,47.9547,47.7716,47.9162,244982.0
2023-12-21 09:35:00,49.71,49.83,49.67,49.78,83886.0,47.9258,48.0415,47.8873,47.9933,83886.0
2023-12-21 09:40:00,49.8,49.8,49.61,49.71,108901.0,48.0126,48.0126,47.8294,47.9258,108901.0
2023-12-21 09:45:00,49.71,49.73,49.59,49.72,185942.0,47.9258,47.9451,47.8101,47.9355,185942.0
2023-12-21 09:50:00,49.72,49.76,49.64,49.68,91941.0,47.9355,47.974,47.8583,47.8969,91941.0
2023-12-21 09:55:00,49.67,49.72,49.63,49.68,60347.0,47.8873,47.9355,47.8487,47.8969,60347.0
2023-12-21 10:00:00,49.68,49.7,49.56,49.57,81231.0,47.8969,47.9162,47.7812,47.7908,81231.0
2023-12-21 10:05:00,49.57,49.58,49.5,49.5,105740.0,47.7908,47.8005,47.7234,47.7234,105740.0
2023-12-21 10:10:00,49.5,49.68,49.47,49.61,85171.0,47.7234,47.8969,47.6944,47.8294,85171.0
2023-12-21 10:15:00,49.61,49.63,49.55,49.61,71113.0,47.8294,47.8487,47.7716,47.8294,71113.0
2023-12-21 10:20:00,49.6,49.71,49.58,49.61,126834.0,47.8198,47.9258,47.8005,47.8294,126834.0
2023-12-21 10:25:00,49.62,49.64,49.48,49.48,138884.0,47.839,47.8583,47.7041,47.7041,138884.0
2023-12-21 10:30:00,49.49,49.57,49.39,49.43,353880.0,47.7137,47.7908,47.6173,47.6559,353880.0
2023-12-21 10:35:00,49.43,49.43,49.28,49.3,125520.0,47.6559,47.6559,47.5113,47.5305,125520.0
2023-12-21 10:40:00,49.3,49.44,49.23,49.42,234137.0,47.5305,47.6655,47.463,47.6462,234137.0
2023-12-21 10:45:00,49.43,49.49,49.39,49.41,75370.0,47.6559,47.7137,47.6173,47.6366,75370.0
2023-12-21 10:50:00,49.41,49.52,49.4,49.49,62857.0,47.6366,47.7426,47.6269,47.7137,62857.0
2023-12-21 10:55:00,49.48,49.5,49.4,49.46,75890.0,47.7041,47.7234,47.6269,47.6848,75890.0
2023-12-21 11:00:00,49.47,49.54,49.43,49.52,64974.0,47.6944,47.7619,47.6559,47.7426,64974.0
2023-12-21 11:05:00,49.52,49.53,49.43,49.44,57621.0,47.7426,47.7523,47.6559,47.6655,57621.0
2023-12-21 11:10:00,49.45,49.48,49.41,49.48,63798.0,47.6751,47.7041,47.6366,47.7041,63798.0
2023-12-21 11:15:00,49.49,49.51,49.41,49.46,57085.0,47.7137,47.733,47.6366,47.6848,57085.0
2023-12-21 11:20:00,49.46,49.55,49.44,49.55,39580.0,47.6848,47.7716,47.6655,47.7716,39580.0
2023-12-21 11:25:00,49.55,49.58,49.51,49.55,55515.0,47.7716,47.8005,47.733,47.7716,55515.0
2023-12-21 11:30:00,49.55,49.55,49.46,49.5,51869.0,47.7716,47.7716,47.6848,47.7234,51869.0
2023-12-21 11:35:00,49.5,49.54,49.47,49.53,65096.0,47.7234,47.7619,47.6944,47.7523,65096.0
2023-12-21 11:40:00,49.52,49.53,49.48,49.5,34550.0,47.7426,47.7523,47.7041,47.7234,34550.0
2023-12-21 11:45:00,49.49,49.52,49.44,49.48,38778.0,47.7137,47.7426,47.6655,47.7041,38778.0
2023-12-21 11:50:00,49.48,49.48,49.39,49.41,66177.0,47.7041,47.7041,47.6173,47.6366,66177.0
2023-12-21 11:55:00,49.41,49.41,49.37,49.37,39263.0,47.6366,47.6366,47.598,47.598,39263.0
2023-12-21 12:00:00,49.38,49.4,49.28,49.29,79565.0,47.6077,47.6269,47.5113,47.5209,79565.0
2023-12-21 12:05:00,49.29,49.33,49.25,49.29,66696.0,47.5209,47.5595,47.4823,47.5209,66696.0
2023-12-21 12:10:00,49.3,49.31,49.21,49.24,91689.0,47.5305,47.5402,47.4438,47.4727,91689.0
2023-12-21 12:15:00,49.24,49.32,49.24,49.31,61493.0,47.4727,47.5498,47.4727,47.5402,61493.0
2023-12-21 12:20:00,49.32,49.33,49.25,49.3,71518.0,47.5498,47.5595,47.4823,47.5305,71518.0
2023-12-21 12:25:00,49.3,49.3,49.22,49.23,58634.0,47.5305,47.5305,47.4534,47.463,58634.0
2023-12-21 12:30:00,49.23,49.34,49.2,49.21,81948.0,47.463,47.5691,47.4341,47.4438,81948.0
2023-12-21 12:35:00,49.21,49.27,49.18,49.27,121839.0,47.4438,47.5016,47.4148,47.5016,121839.0
2023-12-21 12:40:00,49.27,49.38,49.24,49.34,73300.0,47.5016,47.6077,47.4727,47.5691,73300.0
2023-12-21 12:45:00,49.34,49.36,49.28,49.29,60619.0,47.5691,47.5884,47.5113,47.5209,60619.0
2023-12-21 12:50:00,49.29,49.3,49.2,49.2,54766.0,47.5209,47.5305,47.4341,47.4341,54766.0
2023-12-21 12:55:00,49.2,49.26,49.18,49.2,57269.0,47.4341,47.492,47.4148,47.4341,57269.0
2023-12-21 13:00:00,49.21,49.24,49.19,49.22,39825.0,47.4438,47.4727,47.4245,47.4534,39825.0
2023-12-21 13:05:00,49.22,49.23,49.17,49.22,75525.0,47.4534,47.463,47.4052,47.4534,75525.0
2023-12-21 13:10:00,49.21,49.27,49.18,49.2,80223.0,47.4438,47.5016,47.4148,47.4341,80223.0
2023-12-21 13:15:00,49.19,49.22,49.13,49.15,80531.0,47.4245,47.4534,47.3666,47.3859,80531.0
2023-12-21 13:20:00,49.15,49.28,49.13,49.26,67701.0,47.3859,47.5113,47.3666,47.492,67701.0
2023-12-21 13:25:00,49.26,49.31,49.21,49.3,61129.0,47.492,47.5402,47.4438,47.5305,61129.0
2023-12-21 13:30:00,49.31,49.37,49.3,49.32,72925.0,47.5402,47.598,47.5305,47.5498,72925.0
2023-12-21 13:35:00,49.33,49.36,49.28,49.28,73250.0,47.5595,47.5884,47.5113,47.5113,73250.0
2023-12-21 13:40:00,49.28,49.28,49.22,49.23,75916.0,47.5113,47.5113,47.4534,47.463,75916.0
2023-12-21 13:45:00,49.23,49.28,49.2,49.23,120955.0,47.463,47.5113,47.4341,47.463,120955.0
2023-12-21 13:50:00,49.22,49.27,49.2,49.22,70183.0,47.4534,47.5016,47.4341,47.4534,70183.0
2023-12-21 13:55:00,49.22,49.27,49.21,49.26,62319.0,47.4534,47.5016,47.4438,47.492,62319.0
2023-12-21 14:00:00,49.26,49.3,49.22,49.3,49657.0,47.492,47.5305,47.4534,47.5305,49657.0
2023-12-21 14:05:00,49.3,49.3,49.2,49.21,75133.0,47.5305,47.5305,47.4341,47.4438,75133.0
2023-12-21 14:10:00,49.21,49.25,49.16,49.16,90191.0,47.4438,47.4823,47.3956,47.3956,90191.0
2023-12-21 14:15:00,49.16,49.24,49.15,49.23,104771.0,47.3956,47.4727,47.3859,47.463,104771.0
2023-12-21 14:20:00,49.22,49.24,49.17,49.22,89599.0,47.4534,47.4727,47.4052,47.4534,89599.0
2023-12-21 14:25:00,49.23,49.27,49.19,49.26,77893.0,47.463,47.5016,47.4245,47.492,77893.0
2023-12-21 14:30:00,49.27,49.31,49.24,49.3,52209.0,47.5016,47.5402,47.4727,47.5305,52209.0
2023-12-21 14:35:00,49.29,49.3,49.25,49.26,64918.0,47.5209,47.5305,47.4823,47.492,64918.0
2023-12-21 14:40:00,49.26,49.26,49.2,49.23,128325.0,47.492,47.492,47.4341,47.463,128325.0
2023-12-21 14:45:00,49.23,49.24,49.2,49.21,135173.0,47.463,47.4727,47.4341,47.4438,135173.0
2023-12-21 14:50:00,49.21,49.26,49.2,49.23,98974.0,47.4438,47.492,47.4341,47.463,98974.0
2023-12-21 14:55:00,49.23,49.24,49.17,49.23,101641.0,47.463,47.4727,47.4052,47.463,101641.0
2023-12-21 15:00:00,49.23,49.29,49.22,49.24,60631.0,47.463,47.5209,47.4534,47.4727,60631.0
2023-12-21 15:05:00,49.24,49.27,49.15,49.16,146794.0,47.4727,47.5016,47.3859,47.3956,146794.0
2023-12-21 15:10:00,49.16,49.22,49.13,49.2,174183.0,47.3956,47.4534,47.3666,47.4341,174183.0
2023-12-21 15:15:00,49.19,49.23,49.15,49.21,72481.0,47.4245,47.463,47.3859,47.4438,72481.0
2023-12-21 15:20:00,49.21,49.22,49.17,49.2,117788.0,47.4438,47.4534,47.4052,47.4341,117788.0
2023-12-21 15:25:00,49.19,49.31,49.18,49.31,123484.0,47.4245,47.5402,47.4148,47.5402,123484.0
2023-12-21 15:30:00,49.3,49.33,49.26,49.3,105840.0,47.5305,47.5595,47.492,47.5305,105840.0
2023-12-21 15:35:00,49.3,49.35,49.29,49.33,200697.0,47.5305,47.5787,47.5209,47.5595,200697.0
2023-12-21 15:40:00,49.33,49.36,49.29,49.3,124432.0,47.5595,47.5884,47.5209,47.5305,124432.0
2023-12-21 15:45:00,49.3,49.4,49.3,49.36,231025.0,47.5305,47.6269,47.5305,47.5884,231025.0
2023-12-21 15:50:00,49.36,49.43,49.34,49.4,429869.0,47.5884,47.6559,47.5691,47.6269,429869.0
2023-12-21 15:55:00,49.4,49.49,49.39,49.46,766010.0,47.6269,47.7137,47.6173,47.6848,766010.0
2023-12-22 09:30:00,49.66,49.8,49.57,49.8,169998.0,47.8776,48.0126,47.7908,48.0126,169998.0
2023-12-22 09:35:00,49.79,49.86,49.71,49.83,117023.0,48.0029,48.0704,47.9258,48.0415,117023.0
2023-12-22 09:40:00,49.83,49.83,49.64,49.71,97264.0,48.0415,48.0415,47.8583,47.9258,97264.0
2023-12-22 09:45:00,49.72,49.73,49.64,49.71,82524.0,47.9355,47.9451,47.8583,47.9258,82524.0
2023-12-22 09:50:00,49.71,49.74,49.62,49.62,59130.0,47.9258,47.9547,47.839,47.839,59130.0
2023-12-22 09:55:00,49.63,49.69,49.61,49.66,55466.0,47.8487,47.9065,47.8294,47.8776,55466.0
2023-12-22 10:00:00,49.66,49.76,49.65,49.69,84389.0,47.8776,47.974,47.868,47.9065,84389.0
2023-12-22 10:05:00,49.69,49.79,49.69,49.78,51196.0,47.9065,48.0029,47.9065,47.9933,51196.0
2023-12-22 10:10:00,49.77,49.78,49.67,49.69,104062.0,47.9837,47.9933,47.8873,47.9065,104062.0
2023-12-22 10:15:00,49.68,49.68,49.59,49.63,47424.0,47.8969,47.8969,47.8101,47.8487,47424.0
2023-12-22 10:20:00,49.63,49.7,49.6,49.69,51584.0,47.8487,47.9162,47.8198,47.9065,51584.0
2023-12-22 10:25:00,49.68,49.75,49.67,49.73,84716.0,47.8969,47.9644,47.8873,47.9451,84716.0
2023-12-22 10:30:00,49.73,49.77,49.71,49.75,42222.0,47.9451,47.9837,47.9258,47.9644,42222.0
2023-12-22 10:35:00,49.75,49.77,49.64,49.65,41143.0,47.9644,47.9837,47.8583,47.868,41143.0
2023-12-22 10:40:00,49.65,49.69,49.6,49.63,78192.0,47.868,47.9065,47.8198,47.8487,78192.0
2023-12-22 10:45:00,49.63,49.63,49.55,49.59,89488.0,47.8487,47.8487,47.7716,47.8101,89488.0
2023-12-22 10:50:00,49.59,49.61,49.57,49.59,39541.0,47.8101,47.8294,47.7908,47.8101,39541.0
2023-12-22 10:55:00,49.58,49.61,49.5,49.51,86360.0,47.8005,47.8294,47.7234,47.733,86360.0
2023-12-22 11:00:00,49.5,49.52,49.43,49.49,98565.0,47.7234,47.7426,47.6559,47.7137,98565.0
2023-12-22 11:05:00,49.49,49.55,49.47,49.52,54665.0,47.7137,47.7716,47.6944,47.7426,54665.0
2023-12-22 11:10:00,49.52,49.58,49.51,49.57,49956.0,47.7426,47.8005,47.733,47.7908,49956.0
2023-12-22 11:15:00,49.57,49.59,49.5,49.52,67837.0,47.7908,47.8101,47.7234,47.7426,67837.0
2023-12-22 11:20:00,49.53,49.59,49.5,49.54,125039.0,47.7523,47.8101,47.7234,47.7619,125039.0
2023-12-22 11:25:00,49.54,49.57,49.54,49.55,32783.0,47.7619,47.7908,47.7619,47.7716,32783.0
2023-12-22 11:30:00,49.57,49.61,49.55,49.56,45815.0,47.7908,47.8294,47.7716,47.7812,45815.0
2023-12-22 11:35:00,49.55,49.56,49.5,49.54,44354.0,47.7716,47.7812,47.7234,47.7619,44354.0
2023-12-22 11:40:00,49.54,49.54,49.47,49.47,37704.0,47.7619,47.7619,47.6944,47.6944,37704.0
2023-12-22 11:45:00,49.47,49.52,49.45,49.48,44555.0,47.6944,47.7426,47.6751,47.7041,44555.0
2023-12-22 11:50:00,49.48,49.56,49.48,49.55,44644.0,47.7041,47.7812,47.7041,47.7716,44644.0
2023-12-22 11:55:00,49.55,49.57,49.53,49.53,38995.0,47.7716,47.7908,47.7523,47.7523,38995.0
2023-12-22 12:00:00,49.54,49.58,49.52,49.56,59956.0,47.7619,47.8005,47.7426,47.7812,59956.0
2023-12-22 12:05:00,49.56,49.58,49.52,49.53,105993.0,47.7812,47.8005,47.7426,47.7523,105993.0
2023-12-22 12:10:00,49.52,49.55,49.49,49.53,55366.0,47.7426,47.7716,47.7137,47.7523,55366.0
2023-12-22 12:15:00,49.53,49.59,49.51,49.59,38976.0,47.7523,47.8101,47.733,47.8101,38976.0
2023-12-22 12:20:00,49.59,49.62,49.56,49.59,66123.0,47.8101,47.839,47.7812,47.8101,66123.0
2023-12-22 12:25:00,49.59,49.64,49.57,49.63,53671.0,47.8101,47.8583,47.7908,47.8487,53671.0
2023-12-22 12:30:00,49.62,49.63,49.59,49.59,96255.0,47.839,47.8487,47.8101,47.8101,96255.0
2023-12-22 12:35:00,49.59,49.62,49.57,49.61,27870.0,47.8101,47.839,47.7908,47.8294,27870.0
2023-12-22 12:40:00,49.61,49.64,49.6,49.63,41612.0,47.8294,47.8583,47.8198,47.8487,41612.0
2023-12-22 12:45:00,49.63,49.64,49.59,49.6,41690.0,47.8487,47.8583,47.8101,47.8198,41690.0
2023-12-22 12:50:00,49.59,49.67,49.59,49.66,83087.0,47.8101,47.8873,47.8101,47.8776,83087.0
2023-12-22 12:55:00,49.67,49.68,49.6,49.62,48761.0,47.8873,47.8969,47.8198,47.839,48761.0
2023-12-22 13:00:00,49.62,49.63,49.57,49.59,45775.0,47.839,47.8487,47.7908,47.8101,45775.0
2023-12-22 13:05:00,49.59,49.62,49.58,49.61,32690.0,47.8101,47.839,47.8005,47.8294,32690.0
2023-12-22 13:10:00,49.61,49.61,49.56,49.59,25412.0,47.8294,47.8294,47.7812,47.8101,25412.0
2023-12-22 13:15:00,49.59,49.6,49.56,49.57,26851.0,47.8101,47.8198,47.7812,47.7908,26851.0
2023-12-22 13:20:00,49.57,49.57,49.51,49.52,47488.0,47.7908,47.7908,47.733,47.7426,47488.0
2023-12-22 13:25:00,49.51,49.55,49.5,49.53,47373.0,47.733,47.7716,47.7234,47.7523,47373.0
2023-12-22 13:30:00,49.53,49.54,49.5,49.51,55345.0,47.7523,47.7619,47.7234,47.733,55345.0
2023-12-22 13:35:00,49.51,49.52,49.43,49.44,86344.0,47.733,47.7426,47.6559,47.6655,86344.0
2023-12-22 13:40:00,49.44,49.47,49.41,49.46,44324.0,47.6655,47.6944,47.6366,47.6848,44324.0
2023-12-22 13:45:00,49.45,49.46,49.44,49.45,34394.0,47.6751,47.6848,47.6655,47.6751,34394.0
2023-12-22 13:50:00,49.45,49.47,49.38,49.38,95513.0,47.6751,47.6944,47.6077,47.6077,95513.0
2023-12-22 13:55:00,49.39,49.4,49.35,49.35,73246.0,47.6173,47.6269,47.5787,47.5787,73246.0
2023-12-22 14:00:00,49.36,49.36,49.31,49.36,98403.0,47.5884,47.5884,47.5402,47.5884,98403.0
2023-12-22 14:05:00,49.35,49.35,49.27,49.29,127955.0,47.5787,47.5787,47.5016,47.5209,127955.0
2023-12-22 14:10:00,49.28,49.31,49.27,49.3,59239.0,47.5113,47.5402,47.5016,47.5305,59239.0
2023-12-22 14:15:00,49.3,49.3,49.15,49.2,110477.0,47.5305,47.5305,47.3859,47.4341,110477.0
2023-12-22 14:20:00,49.2,49.26,49.15,49.19,124602.0,47.4341,47.492,47.3859,47.4245,124602.0
2023-12-22 14:25:00,49.19,49.21,49.12,49.14,119329.0,47.4245,47.4438,47.357,47.3763,119329.0
2023-12-22 14:30:00,49.14,49.15,49.09,49.09,142283.0,47.3763,47.3859,47.3281,47.3281,142283.0
2023-12-22 14:35:00,49.1,49.2,49.09,49.15,122913.0,47.3377,47.4341,47.3281,47.3859,122913.0
2023-12-22 14:40:00,49.15,49.26,49.14,49.23,117006.0,47.3859,47.492,47.3763,47.463,117006.0
2023-12-22 14:45:00,49.23,49.26,49.19,49.21,148841.0,47.463,47.492,47.4245,47.4438,148841.0
2023-12-22 14:50:00,49.21,49.25,49.2,49.2,154789.0,47.4438,47.4823,47.4341,47.4341,154789.0
2023-12-22 14:55:00,49.21,49.24,49.19,49.23,77368.0,47.4438,47.4727,47.4245,47.463,77368.0
2023-12-22 15:00:00,49.24,49.27,49.22,49.25,110491.0,47.4727,47.5016,47.4534,47.4823,110491.0
2023-12-22 15:05:00,49.24,49.25,49.15,49.15,116614.0,47.4727,47.4823,47.3859,47.3859,116614.0
2023-12-22 15:10:00,49.15,49.2,49.15,49.19,148825.0,47.3859,47.4341,47.3859,47.4245,148825.0
2023-12-22 15:15:00,49.18,49.19,49.14,49.18,126507.0,47.4148,47.4245,47.3763,47.4148,126507.0
2023-12-22 15:20:00,49.18,49.19,49.13,49.18,94550.0,47.4148,47.4245,47.3666,47.4148,94550.0
2023-12-22 15:25:00,49.17,49.21,49.15,49.2,89407.0,47.4052,47.4438,47.3859,47.4341,89407.0
2023-12-22 15:30:00,49.21,49.22,49.16,49.18,89920.0,47.4438,47.4534,47.3956,47.4148,89920.0
2023-12-22 15:35:00,49.17,49.2,49.13,49.15,135800.0,47.4052,47.4341,47.3666,47.3859,135800.0
2023-12-22 15:40:00,49.14,49.16,49.11,49.14,171930.0,47.3763,47.3956,47.3474,47.3763,171930.0
2023-12-22 15:45:00,49.14,49.16,49.1,49.11,201013.0,47.3763,47.3956,47.3377,47.3474,201013.0
2023-12-22 15:50:00,49.11,49.21,49.1,49.18,290253.0,47.3474,47.4438,47.3377,47.4148,290253.0
2023-12-22 15:55:00,49.18,49.2,49.15,49.18,635471.0,47.4148,47.4341,47.3859,47.4148,635471.0
2023-12-26 09:30:00,49.16,49.18,49.03,49.14,178195.0,47.3956,47.4148,47.2702,47.3763,178195.0
2023-12-26 09:35:00,49.13,49.31,49.05,49.23,95774.0,47.3666,47.5402,47.2895,47.463,95774.0
2023-12-26 09:40:00,49.21,49.26,49.17,49.22,63245.0,47.4438,47.492,47.4052,47.4534,63245.0
2023-12-26 09:45:00,49.21,49.29,49.18,49.19,96207.0,47.4438,47.5209,47.4148,47.4245,96207.0
2023-12-26 09:50:00,49.19,49.31,49.13,49.29,95713.0,47.4245,47.5402,47.3666,47.5209,95713.0
2023-12-26 09:55:00,49.29,49.35,49.28,49.3,108736.0,47.5209,47.5787,47.5113,47.5305,108736.0
2023-12-26 10:00:00,49.3,49.35,49.29,49.34,150876.0,47.5305,47.5787,47.5209,47.5691,150876.0
2023-12-26 10:05:00,49.34,49.46,49.32,49.43,107183.0,47.5691,47.6848,47.5498,47.6559,107183.0
2023-12-26 10:10:00,49.43,49.47,49.41,49.43,44277.0,47.6559,47.6944,47.6366,47.6559,44277.0
2023-12-26 10:15:00,49.43,49.46,49.4,49.41,36733.0,47.6559,47.6848,47.6269,47.6366,36733.0
2023-12-26 10:20:00,49.41,49.46,49.4,49.44,30208.0,47.6366,47.6848,47.6269,47.6655,30208.0
2023-12-26 10:25:00,49.45,49.47,49.44,49.46,56565.0,47.6751,47.6944,47.6655,47.6848,56565.0
2023-12-26 10:30:00,49.46,49.5,49.45,49.48,62766.0,47.6848,47.7234,47.6751,47.7041,62766.0
2023-12-26 10:35:00,49.48,49.5,49.45,49.48,118109.0,47.7041,47.7234,47.6751,47.7041,118109.0
2023-12-26 10:40:00,49.48,49.49,49.44,49.45,54047.0,47.7041,47.7137,47.6655,47.6751,54047.0
2023-12-26 10:45:00,49.45,49.46,49.42,49.43,35624.0,47.6751,47.6848,47.6462,47.6559,35624.0
2023-12-26 10:50:00,49.42,49.46,49.41,49.45,43457.0,47.6462,47.6848,47.6366,47.6751,43457.0
2023-12-26 10:55:00,49.45,49.46,49.43,49.46,29517.0,47.6751,47.6848,47.6559,47.6848,29517.0
2023-12-26 11:00:00,49.45,49.52,49.44,49.5,71286.0,47.6751,47.7426,47.6655,47.7234,71286.0
2023-12-26 11:05:00,49.5,49.5,49.45,49.47,40599.0,47.7234,47.7234,47.6751,47.6944,40599.0
2023-12-26 11:10:00,49.46,49.55,49.45,49.52,63145.0,47.6848,47.7716,47.6751,47.7426,63145.0
2023-12-26 11:15:00,49.52,49.52,49.45,49.47,43008.0,47.7426,47.7426,47.6751,47.6944,43008.0
2023-12-26 11:20:00,49.47,49.51,49.46,49.5,82928.0,47.6944,47.733,47.6848,47.7234,82928.0
2023-12-26 11:25:00,49.49,49.5,49.46,49.46,41598.0,47.7137,47.7234,47.6848,47.6848,41598.0
2023-12-26 11:30:00,49.47,49.49,49.45,49.48,86372.0,47.6944,47.7137,47.6751,47.7041,86372.0
2023-12-26 11:35:00,49.48,49.49,49.46,49.46,11095.0,47.7041,47.7137,47.6848,47.6848,11095.0
2023-12-26 11:40:00,49.46,49.49,49.45,49.48,26784.0,47.6848,47.7137,47.6751,47.7041,26784.0
2023-12-26 11:45:00,49.48,49.5,49.46,49.47,31814.0,47.7041,47.7234,47.6848,47.6944,31814.0
2023-12-26 11:50:00,49.47,49.49,49.45,49.48,36298.0,47.6944,47.7137,47.6751,47.7041,36298.0
2023-12-26 11:55:00,49.48,49.53,49.47,49.5,54455.0,47.7041,47.7523,47.6944,47.7234,54455.0
2023-12-26 12:00:00,49.51,49.53,49.49,49.52,29307.0,47.733,47.7523,47.7137,47.7426,29307.0
2023-12-26 12:05:00,49.52,49.55,49.5,49.55,60969.0,47.7426,47.7716,47.7234,47.7716,60969.0
2023-12-26 12:10:00,49.54,49.57,49.52,49.54,37904.0,47.7619,47.7908,47.7426,47.7619,37904.0
2023-12-26 12:15:00,49.54,49.54,49.5,49.53,41014.0,47.7619,47.7619,47.7234,47.7523,41014.0
2023-12-26 12:20:00,49.52,49.55,49.51,49.52,62379.0,47.7426,47.7716,47.733,47.7426,62379.0
2023-12-26 12:25:00,49.52,49.55,49.51,49.54,39624.0,47.7426,47.7716,47.733,47.7619,39624.0
2023-12-26 12:30:00,49.54,49.57,49.52,49.53,58957.0,47.7619,47.7908,47.7426,47.7523,58957.0
2023-12-26 12:35:00,49.53,49.53,49.49,49.5,26439.0,47.7523,47.7523,47.7137,47.7234,26439.0
2023-12-26 12:40:00,49.5,49.52,49.48,49.51,24395.0,47.7234,47.7426,47.7041,47.733,24395.0
2023-12-26 12:45:00,49.51,49.54,49.5,49.52,42315.0,47.733,47.7619,47.7234,47.7426,42315.0
2023-12-26 12:50:00,49.52,49.55,49.5,49.55,23311.0,47.7426,47.7716,47.7234,47.7716,23311.0
2023-12-26 12:55:00,49.55,49.55,49.45,49.46,127849.0,47.7716,47.7716,47.6751,47.6848,127849.0
2023-12-26 13:00:00,49.46,49.52,49.45,49.51,33731.0,47.6848,47.7426,47.6751,47.733,33731.0
2023-12-26 13:05:00,49.51,49.54,49.47,49.48,76123.0,47.733,47.7619,47.6944,47.7041,76123.0
2023-12-26 13:10:00,49.49,49.53,49.48,49.5,64607.0,47.7137,47.7523,47.7041,47.7234,64607.0
2023-12-26 13:15:00,49.51,49.52,49.49,49.52,45087.0,47.733,47.7426,47.7137,47.7426,45087.0
2023-12-26 13:20:00,49.51,49.55,49.5,49.54,39384.0,47.733,47.7716,47.7234,47.7619,39384.0
2023-12-26 13:25:00,49.54,49.54,49.5,49.51,27149.0,47.7619,47.7619,47.7234,47.733,27149.0
2023-12-26 13:30:00,49.51,49.55,49.5,49.53,42074.0,47.733,47.7716,47.7234,47.7523,42074.0
2023-12-26 13:35:00,49.53,49.59,49.52,49.59,52155.0,47.7523,47.8101,47.7426,47.8101,52155.0
2023-12-26 13:40:00,49.59,49.61,49.55,49.61,64450.0,47.8101,47.8294,47.7716,47.8294,64450.0
2023-12-26 13:45:00,49.61,49.61,49.57,49.59,74089.0,47.8294,47.8294,47.7908,47.8101,74089.0
2023-12-26 13:50:00,49.59,49.61,49.56,49.6,45091.0,47.8101,47.8294,47.7812,47.8198,45091.0
2023-12-26 13:55:00,49.6,49.62,49.58,49.6,36183.0,47.8198,47.839,47.8005,47.8198,36183.0
2023-12-26 14:00:00,49.6,49.63,49.59,49.63,47907.0,47.8198,47.8487,47.8101,47.8487,47907.0
2023-12-26 14:05:00,49.63,49.65,49.62,49.65,32715.0,47.8487,47.868,47.839,47.868,32715.0
2023-12-26 14:10:00,49.64,49.67,49.63,49.64,58508.0,47.8583,47.8873,47.8487,47.8583,58508.0
2023-12-26 14:15:00,49.63,49.65,49.62,49.65,19319.0,47.8487,47.868,47.839,47.868,19319.0
2023-12-26 14:20:00,49.65,49.65,49.6,49.62,27871.0,47.868,47.868,47.8198,47.839,27871.0
2023-12-26 14:25:00,49.61,49.65,49.6,49.63,22080.0,47.8294,47.868,47.8198,47.8487,22080.0
2023-12-26 14:30:00,49.64,49.66,49.63,49.64,36855.0,47.8583,47.8776,47.8487,47.8583,36855.0
2023-12-26 14:35:00,49.64,49.65,49.63,49.63,31990.0,47.8583,47.868,47.8487,47.8487,31990.0
2023-12-26 14:40:00,49.64,49.64,49.56,49.57,51578.0,47.8583,47.8583,47.7812,47.7908,51578.0
2023-12-26 14:45:00,49.56,49.63,49.55,49.62,61650.0,47.7812,47.8487,47.7716,47.839,61650.0
2023-12-26 14:50:00,49.61,49.63,49.6,49.62,32402.0,47.8294,47.8487,47.8198,47.839,32402.0
2023-12-26 14:55:00,49.61,49.62,49.59,49.59,52447.0,47.8294,47.839,47.8101,47.8101,52447.0
2023-12-26 15:00:00,49.59,49.62,49.57,49.59,83046.0,47.8101,47.839,47.7908,47.8101,83046.0
2023-12-26 15:05:00,49.59,49.61,49.57,49.58,34562.0,47.8101,47.8294,47.7908,47.8005,34562.0
2023-12-26 15:10:00,49.58,49.61,49.57,49.6,46676.0,47.8005,47.8294,47.7908,47.8198,46676.0
2023-12-26 15:15:00,49.6,49.6,49.55,49.57,73442.0,47.8198,47.8198,47.7716,47.7908,73442.0
2023-12-26 15:20:00,49.57,49.58,49.54,49.58,48990.0,47.7908,47.8005,47.7619,47.8005,48990.0
2023-12-26 15:25:00,49.58,49.64,49.57,49.58,110207.0,47.8005,47.8583,47.7908,47.8005,110207.0
2023-12-26 15:30:00,49.58,49.65,49.57,49.64,113480.0,47.8005,47.868,47.7908,47.8583,113480.0
2023-12-26 15:35:00,49.65,49.65,49.58,49.61,113835.0,47.868,47.868,47.8005,47.8294,113835.0
2023-12-26 15:40:00,49.61,49.62,49.58,49.61,67263.0,47.8294,47.839,47.8005,47.8294,67263.0
2023-12-26 15:45:00,49.61,49.63,49.58,49.61,185401.0,47.8294,47.8487,47.8005,47.8294,185401.0
2023-12-26 15:50:00,49.6,49.65,49.58,49.62,406378.0,47.8198,47.868,47.8005,47.839,406378.0
2023-12-26 15:55:00,49.63,49.65,49.58,49.64,895260.0,47.8487,47.868,47.8005,47.8583,895260.0
2023-12-27 09:30:00,49.41,49.41,49.16,49.33,203984.0,47.6366,47.6366,47.3956,47.5595,203984.0
2023-12-27 09:35:00,49.34,49.37,49.19,49.32,231780.0,47.5691,47.598,47.4245,47.5498,231780.0
2023-12-27 09:40:00,49.31,49.34,49.24,49.32,146094.0,47.5402,47.5691,47.4727,47.5498,146094.0
2023-12-27 09:45:00,49.32,49.34,49.22,49.25,154355.0,47.5498,47.5691,47.4534,47.4823,154355.0
2023-12-27 09:50:00,49.25,49.33,49.22,49.29,131403.0,47.4823,47.5595,47.4534,47.5209,131403.0
2023-12-27 09:55:00,49.29,49.29,49.22,49.24,124360.0,47.5209,47.5209,47.4534,47.4727,124360.0
2023-12-27 10:00:00,49.25,49.36,49.24,49.35,107995.0,47.4823,47.5884,47.4727,47.5787,107995.0
2023-12-27 10:05:00,49.35,49.4,49.3,49.4,78491.0,47.5787,47.6269,47.5305,47.6269,78491.0
2023-12-27 10:10:00,49.4,49.48,49.36,49.45,86022.0,47.6269,47.7041,47.5884,47.6751,86022.0
2023-12-27 10:15:00,49.46,49.49,49.43,49.44,46927.0,47.6848,47.7137,47.6559,47.6655,46927.0
2023-12-27 10:20:00,49.44,49.53,49.43,49.51,81343.0,47.6655,47.7523,47.6559,47.733,81343.0
2023-12-27 10:25:00,49.52,49.55,49.48,49.53,74515.0,47.7426,47.7716,47.7041,47.7523,74515.0
2023-12-27 10:30:00,49.52,49.57,49.52,49.54,90044.0,47.7426,47.7908,47.7426,47.7619,90044.0
2023-12-27 10:35:00,49.54,49.55,49.48,49.51,105034.0,47.7619,47.7716,47.7041,47.733,105034.0
2023-12-27 10:40:00,49.5,49.5,49.41,49.45,102402.0,47.7234,47.7234,47.6366,47.6751,102402.0
2023-12-27 10:45:00,49.44,49.48,49.42,49.43,47206.0,47.6655,47.7041,47.6462,47.6559,47206.0
2023-12-27 10:50:00,49.43,49.48,49.39,49.41,74565.0,47.6559,47.7041,47.6173,47.6366,74565.0
2023-12-27 10:55:00,49.41,49.42,49.36,49.37,76282.0,47.6366,47.6462,47.5884,47.598,76282.0
2023-12-27 11:00:00,49.37,49.4,49.33,49.38,55778.0,47.598,47.6269,47.5595,47.6077,55778.0
2023-12-27 11:05:00,49.38,49.39,49.33,49.34,65682.0,47.6077,47.6173,47.5595,47.5691,65682.0
2023-12-27 11:10:00,49.33,49.33,49.28,49.3,133717.0,47.5595,47.5595,47.5113,47.5305,133717.0
2023-12-27 11:15:00,49.31,49.37,49.3,49.34,134176.0,47.5402,47.598,47.5305,47.5691,134176.0
2023-12-27 11:20:00,49.33,49.34,49.26,49.3,74370.0,47.5595,47.5691,47.492,47.5305,74370.0
2023-12-27 11:25:00,49.3,49.33,49.25,49.26,122868.0,47.5305,47.5595,47.4823,47.492,122868.0
2023-12-27 11:30:00,49.26,49.28,49.22,49.23,93232.0,47.492,47.5113,47.4534,47.463,93232.0
2023-12-27 11:35:00,49.22,49.3,49.19,49.3,95221.0,47.4534,47.5305,47.4245,47.5305,95221.0
2023-12-27 11:40:00,49.3,49.31,49.25,49.27,68478.0,47.5305,47.5402,47.4823,47.5016,68478.0
2023-12-27 11:45:00,49.26,49.28,49.25,49.28,141996.0,47.492,47.5113,47.4823,47.5113,141996.0
2023-12-27 11:50:00,49.28,49.29,49.26,49.27,99520.0,47.5113,47.5209,47.492,47.5016,99520.0
2023-12-27 11:55:00,49.27,49.3,49.26,49.27,72269.0,47.5016,47.5305,47.492,47.5016,72269.0
2023-12-27 12:00:00,49.28,49.33,49.26,49.29,100534.0,47.5113,47.5595,47.492,47.5209,100534.0
2023-12-27 12:05:00,49.29,49.31,49.28,49.3,48410.0,47.5209,47.5402,47.5113,47.5305,48410.0
2023-12-27 12:10:00,49.3,49.33,49.29,49.3,50927.0,47.5305,47.5595,47.5209,47.5305,50927.0
2023-12-27 12:15:00,49.3,49.31,49.27,49.3,48635.0,47.5305,47.5402,47.5016,47.5305,48635.0
2023-12-27 12:20:00,49.3,49.33,49.29,49.3,43725.0,47.5305,47.5595,47.5209,47.5305,43725.0
2023-12-27 12:25:00,49.3,49.31,49.28,49.29,23814.0,47.5305,47.5402,47.5113,47.5209,23814.0
2023-12-27 12:30:00,49.29,49.33,49.28,49.3,45788.0,47.5209,47.5595,47.5113,47.5305,45788.0
2023-12-27 12:35:00,49.3,49.31,49.26,49.29,57444.0,47.5305,47.5402,47.492,47.5209,57444.0
2023-12-27 12:40:00,49.29,49.29,49.26,49.29,34994.0,47.5209,47.5209,47.492,47.5209,34994.0
2023-12-27 12:45:00,49.28,49.3,49.26,49.27,59406.0,47.5113,47.5305,47.492,47.5016,59406.0
2023-12-27 12:50:00,49.27,49.29,49.26,49.28,67600.0,47.5016,47.5209,47.492,47.5113,67600.0
2023-12-27 12:55:00,49.28,49.29,49.26,49.27,81784.0,47.5113,47.5209,47.492,47.5016,81784.0
2023-12-27 13:00:00,49.27,49.32,49.27,49.3,88968.0,47.5016,47.5498,47.5016,47.5305,88968.0
2023-12-27 13:05:00,49.31,49.39,49.3,49.36,138857.0,47.5402,47.6173,47.5305,47.5884,138857.0
2023-12-27 13:10:00,49.36,49.37,49.29,49.29,154678.0,47.5884,47.598,47.5209,47.5209,154678.0
2023-12-27 13:15:00,49.3,49.31,49.27,49.29,103078.0,47.5305,47.5402,47.5016,47.5209,103078.0
2023-12-27 13:20:00,49.28,49.31,49.27,49.28,74626.0,47.5113,47.5402,47.5016,47.5113,74626.0
2023-12-27 13:25:00,49.27,49.3,49.26,49.28,68380.0,47.5016,47.5305,47.492,47.5113,68380.0
2023-12-27 13:30:00,49.28,49.31,49.25,49.26,80136.0,47.5113,47.5402,47.4823,47.492,80136.0
2023-12-27 13:35:00,49.26,49.3,49.26,49.3,81629.0,47.492,47.5305,47.492,47.5305,81629.0
2023-12-27 13:40:00,49.3,49.3,49.26,49.3,82884.0,47.5305,47.5305,47.492,47.5305,82884.0
2023-12-27 13:45:00,49.3,49.3,49.26,49.28,64960.0,47.5305,47.5305,47.492,47.5113,64960.0
2023-12-27 13:50:00,49.28,49.3,49.25,49.27,116296.0,47.5113,47.5305,47.4823,47.5016,116296.0
2023-12-27 13:55:00,49.27,49.28,49.25,49.27,116908.0,47.5016,47.5113,47.4823,47.5016,116908.0
2023-12-27 14:00:00,49.27,49.27,49.15,49.18,354839.0,47.5016,47.5016,47.3859,47.4148,354839.0
2023-12-27 14:05:00,49.18,49.28,49.16,49.27,258144.0,47.4148,47.5113,47.3956,47.5016,258144.0
2023-12-27 14:10:00,49.27,49.28,49.24,49.25,119413.0,47.5016,47.5113,47.4727,47.4823,119413.0
2023-12-27 14:15:00,49.25,49.28,49.21,49.27,44684.0,47.4823,47.5113,47.4438,47.5016,44684.0
2023-12-27 14:20:00,49.27,49.28,49.24,49.27,58592.0,47.5016,47.5113,47.4727,47.5016,58592.0
2023-12-27 14:25:00,49.28,49.31,49.25,49.3,61097.0,47.5113,47.5402,47.4823,47.5305,61097.0
2023-12-27 14:30:00,49.31,49.31,49.27,49.28,72360.0,47.5402,47.5402,47.5016,47.5113,72360.0
2023-12-27 14:35:00,49.29,49.31,49.28,49.3,36809.0,47.5209,47.5402,47.5113,47.5305,36809.0
2023-12-27 14:40:00,49.29,49.29,49.26,49.28,54895.0,47.5209,47.5209,47.492,47.5113,54895.0
2023-12-27 14:45:00,49.29,49.3,49.27,49.29,29569.0,47.5209,47.5305,47.5016,47.5209,29569.0
2023-12-27 14:50:00,49.29,49.3,49.26,49.27,51463.0,47.5209,47.5305,47.492,47.5016,51463.0
2023-12-27 14:55:00,49.28,49.32,49.27,49.32,79621.0,47.5113,47.5498,47.5016,47.5498,79621.0
2023-12-27 15:00:00,49.32,49.33,49.29,49.32,86745.0,47.5498,47.5595,47.5209,47.5498,86745.0
2023-12-27 15:05:00,49.32,49.34,49.29,49.33,60245.0,47.5498,47.5691,47.5209,47.5595,60245.0
2023-12-27 15:10:00,49.33,49.34,49.3,49.3,74623.0,47.5595,47.5691,47.5305,47.5305,74623.0
2023-12-27 15:15:00,49.3,49.34,49.3,49.3,62022.0,47.5305,47.5691,47.5305,47.5305,62022.0
2023-12-27 15:20:00,49.3,49.34,49.3,49.3,68836.0,47.5305,47.5691,47.5305,47.5305,68836.0
2023-12-27 15:25:00,49.3,49.31,49.26,49.3,72432.0,47.5305,47.5402,47.492,47.5305,72432.0
2023-12-27 15:30:00,49.3,49.3,49.26,49.29,86255.0,47.5305,47.5305,47.492,47.5209,86255.0
2023-12-27 15:35:00,49.3,49.33,49.28,49.31,131124.0,47.5305,47.5595,47.5113,47.5402,131124.0
2023-12-27 15:40:00,49.3,49.31,49.24,49.26,146483.0,47.5305,47.5402,47.4727,47.492,146483.0
2023-12-27 15:45:00,49.26,49.28,49.23,49.27,214121.0,47.492,47.5113,47.463,47.5016,214121.0
2023-12-27 15:50:00,49.27,49.28,49.21,49.26,389527.0,47.5016,47.5113,47.4438,47.492,389527.0
2023-12-27 15:55:00,49.26,49.36,49.25,49.35,1000846.0,47.492,47.5884,47.4823,47.5787,1000846.0
2023-12-28 09:30:00,49.14,49.37,49.09,49.35,355499.0,47.3763,47.598,47.3281,47.5787,355499.0
2023-12-28 09:35:00,49.34,49.35,49.23,49.34,80342.0,47.5691,47.5787,47.463,47.5691,80342.0
2023-12-28 09:40:00,49.33,49.38,49.25,49.3,96840.0,47.5595,47.6077,47.4823,47.5305,96840.0
2023-12-28 09:45:00,49.3,49.41,49.3,49.36,74789.0,47.5305,47.6366,47.5305,47.5884,74789.0
2023-12-28 09:50:00,49.36,49.44,49.36,49.44,37680.0,47.5884,47.6655,47.5884,47.6655,37680.0
2023-12-28 09:55:00,49.44,49.5,49.41,49.41,97643.0,47.6655,47.7234,47.6366,47.6366,97643.0
2023-12-28 10:00:00,49.42,49.48,49.41,49.44,85770.0,47.6462,47.7041,47.6366,47.6655,85770.0
2023-12-28 10:05:00,49.44,49.47,49.39,49.44,71820.0,47.6655,47.6944,47.6173,47.6655,71820.0
2023-12-28 10:10:00,49.44,49.44,49.33,49.34,41559.0,47.6655,47.6655,47.5595,47.5691,41559.0
2023-12-28 10:15:00,49.34,49.41,49.33,49.37,50283.0,47.5691,47.6366,47.5595,47.598,50283.0
2023-12-28 10:20:00,49.37,49.43,49.35,49.39,55075.0,47.598,47.6559,47.5787,47.6173,55075.0
2023-12-28 10:25:00,49.39,49.39,49.34,49.35,60843.0,47.6173,47.6173,47.5691,47.5787,60843.0
2023-12-28 10:30:00,49.34,49.38,49.31,49.37,82538.0,47.5691,47.6077,47.5402,47.598,82538.0
2023-12-28 10:35:00,49.37,49.4,49.31,49.4,105525.0,47.598,47.6269,47.5402,47.6269,105525.0
2023-12-28 10:40:00,49.4,49.45,49.38,49.41,291456.0,47.6269,47.6751,47.6077,47.6366,291456.0
2023-12-28 10:45:00,49.41,49.52,49.4,49.52,109911.0,47.6366,47.7426,47.6269,47.7426,109911.0
2023-12-28 10:50:00,49.52,49.52,49.48,49.52,72260.0,47.7426,47.7426,47.7041,47.7426,72260.0
2023-12-28 10:55:00,49.52,49.54,49.45,49.5,101818.0,47.7426,47.7619,47.6751,47.7234,101818.0
2023-12-28 11:00:00,49.5,49.55,49.49,49.54,147893.0,47.7234,47.7716,47.7137,47.7619,147893.0
2023-12-28 11:05:00,49.54,49.58,49.51,49.58,238674.0,47.7619,47.8005,47.733,47.8005,238674.0
2023-12-28 11:10:00,49.58,49.58,49.51,49.55,249724.0,47.8005,47.8005,47.733,47.7716,249724.0
2023-12-28 11:15:00,49.55,49.56,49.46,49.52,258234.0,47.7716,47.7812,47.6848,47.7426,258234.0
2023-12-28 11:20:00,49.51,49.58,49.49,49.54,122445.0,47.733,47.8005,47.7137,47.7619,122445.0
2023-12-28 11:25:00,49.54,49.55,49.5,49.55,187340.0,47.7619,47.7716,47.7234,47.7716,187340.0
2023-12-28 11:30:00,49.54,49.57,49.53,49.55,89166.0,47.7619,47.7908,47.7523,47.7716,89166.0
2023-12-28 11:35:00,49.55,49.58,49.53,49.54,75811.0,47.7716,47.8005,47.7523,47.7619,75811.0
2023-12-28 11:40:00,49.54,49.57,49.52,49.53,67481.0,47.7619,47.7908,47.7426,47.7523,67481.0
2023-12-28 11:45:00,49.52,49.53,49.48,49.5,76200.0,47.7426,47.7523,47.7041,47.7234,76200.0
2023-12-28 11:50:00,49.51,49.53,49.48,49.48,34233.0,47.733,47.7523,47.7041,47.7041,34233.0
2023-12-28 11:55:00,49.49,49.49,49.45,49.45,56776.0,47.7137,47.7137,47.6751,47.6751,56776.0
2023-12-28 12:00:00,49.46,49.52,49.45,49.52,93563.0,47.6848,47.7426,47.6751,47.7426,93563.0
2023-12-28 12:05:00,49.52,49.55,49.5,49.51,83520.0,47.7426,47.7716,47.7234,47.733,83520.0
2023-12-28 12:10:00,49.5,49.53,49.45,49.46,47087.0,47.7234,47.7523,47.6751,47.6848,47087.0
2023-12-28 12:15:00,49.46,49.53,49.45,49.5,66810.0,47.6848,47.7523,47.6751,47.7234,66810.0
2023-12-28 12:20:00,49.5,49.55,49.49,49.55,69285.0,47.7234,47.7716,47.7137,47.7716,69285.0
2023-12-28 12:25:00,49.55,49.57,49.53,49.55,58549.0,47.7716,47.7908,47.7523,47.7716,58549.0
2023-12-28 12:30:00,49.55,49.58,49.52,49.58,78610.0,47.7716,47.8005,47.7426,47.8005,78610.0
2023-12-28 12:35:00,49.57,49.59,49.56,49.57,73692.0,47.7908,47.8101,47.7812,47.7908,73692.0
2023-12-28 12:40:00,49.57,49.61,49.56,49.59,65472.0,47.7908,47.8294,47.7812,47.8101,65472.0
2023-12-28 12:45:00,49.6,49.63,49.59,49.61,71024.0,47.8198,47.8487,47.8101,47.8294,71024.0
2023-12-28 12:50:00,49.6,49.62,49.59,49.6,36145.0,47.8198,47.839,47.8101,47.8198,36145.0
2023-12-28 12:55:00,49.6,49.65,49.57,49.65,94523.0,47.8198,47.868,47.7908,47.868,94523.0
2023-12-28 13:00:00,49.65,49.65,49.56,49.59,65720.0,47.868,47.868,47.7812,47.8101,65720.0
2023-12-28 13:05:00,49.59,49.6,49.55,49.6,33966.0,47.8101,47.8198,47.7716,47.8198,33966.0
2023-12-28 13:10:00,49.61,49.62,49.57,49.58,44199.0,47.8294,47.839,47.7908,47.8005,44199.0
2023-12-28 13:15:00,49.58,49.61,49.57,49.61,37524.0,47.8005,47.8294,47.7908,47.8294,37524.0
2023-12-28 13:20:00,49.61,49.63,49.58,49.62,34983.0,47.8294,47.8487,47.8005,47.839,34983.0
2023-12-28 13:25:00,49.62,49.62,49.58,49.59,29521.0,47.839,47.839,47.8005,47.8101,29521.0
2023-12-28 13:30:00,49.59,49.62,49.58,49.58,37831.0,47.8101,47.839,47.8005,47.8005,37831.0
2023-12-28 13:35:00,49.58,49.61,49.56,49.57,50822.0,47.8005,47.8294,47.7812,47.7908,50822.0
2023-12-28 13:40:00,49.57,49.57,49.51,49.55,35453.0,47.7908,47.7908,47.733,47.7716,35453.0
2023-12-28 13:45:00,49.54,49.54,49.49,49.51,37091.0,47.7619,47.7619,47.7137,47.733,37091.0
2023-12-28 13:50:00,49.51,49.53,49.5,49.51,35949.0,47.733,47.7523,47.7234,47.733,35949.0
2023-12-28 13:55:00,49.52,49.54,49.5,49.54,21961.0,47.7426,47.7619,47.7234,47.7619,21961.0
2023-12-28 14:00:00,49.54,49.55,49.51,49.55,35752.0,47.7619,47.7716,47.733,47.7716,35752.0
2023-12-28 14:05:00,49.54,49.56,49.52,49.56,44659.0,47.7619,47.7812,47.7426,47.7812,44659.0
2023-12-28 14:10:00,49.57,49.6,49.55,49.58,29506.0,47.7908,47.8198,47.7716,47.8005,29506.0
2023-12-28 14:15:00,49.57,49.58,49.53,49.55,79244.0,47.7908,47.8005,47.7523,47.7716,79244.0
2023-12-28 14:20:00,49.55,49.57,49.53,49.55,46249.0,47.7716,47.7908,47.7523,47.7716,46249.0
2023-12-28 14:25:00,49.56,49.57,49.54,49.55,42264.0,47.7812,47.7908,47.7619,47.7716,42264.0
2023-12-28 14:30:00,49.55,49.6,49.55,49.57,59259.0,47.7716,47.8198,47.7716,47.7908,59259.0
2023-12-28 14:35:00,49.57,49.61,49.57,49.58,40995.0,47.7908,47.8294,47.7908,47.8005,40995.0
2023-12-28 14:40:00,49.58,49.59,49.54,49.55,106441.0,47.8005,47.8101,47.7619,47.7716,106441.0
2023-12-28 14:45:00,49.55,49.57,49.53,49.57,43727.0,47.7716,47.7908,47.7523,47.7908,43727.0
2023-12-28 14:50:00,49.57,49.57,49.53,49.54,28316.0,47.7908,47.7908,47.7523,47.7619,28316.0
2023-12-28 14:55:00,49.54,49.56,49.52,49.52,62371.0,47.7619,47.7812,47.7426,47.7426,62371.0
2023-12-28 15:00:00,49.53,49.55,49.51,49.53,51843.0,47.7523,47.7716,47.733,47.7523,51843.0
2023-12-28 15:05:00,49.52,49.54,49.5,49.5,39907.0,47.7426,47.7619,47.7234,47.7234,39907.0
2023-12-28 15:10:00,49.5,49.51,49.43,49.46,129749.0,47.7234,47.733,47.6559,47.6848,129749.0
2023-12-28 15:15:00,49.46,49.5,49.43,49.5,65552.0,47.6848,47.7234,47.6559,47.7234,65552.0
2023-12-28 15:20:00,49.5,49.51,49.47,49.5,64023.0,47.7234,47.733,47.6944,47.7234,64023.0
2023-12-28 15:25:00,49.49,49.52,49.48,49.52,58086.0,47.7137,47.7426,47.7041,47.7426,58086.0
2023-12-28 15:30:00,49.52,49.53,49.49,49.52,69147.0,47.7426,47.7523,47.7137,47.7426,69147.0
2023-12-28 15:35:00,49.51,49.55,49.51,49.54,79087.0,47.733,47.7716,47.733,47.7619,79087.0
2023-12-28 15:40:00,49.54,49.57,49.52,49.55,80002.0,47.7619,47.7908,47.7426,47.7716,80002.0
2023-12-28 15:45:00,49.55,49.56,49.49,49.51,162579.0,47.7716,47.7812,47.7137,47.733,162579.0
2023-12-28 15:50:00,49.51,49.56,49.5,49.52,391585.0,47.733,47.7812,47.7234,47.7426,391585.0
2023-12-28 15:55:00,49.52,49.53,49.43,49.49,920540.0,47.7426,47.7523,47.6559,47.7137,920540.0
2023-12-29 09:30:00,49.35,49.43,49.32,49.43,165929.0,47.5787,47.6559,47.5498,47.6559,165929.0
2023-12-29 09:35:00,49.42,49.53,49.42,49.51,63475.0,47.6462,47.7523,47.6462,47.733,63475.0
2023-12-29 09:40:00,49.51,49.53,49.46,49.47,40598.0,47.733,47.7523,47.6848,47.6944,40598.0
2023-12-29 09:45:00,49.47,49.48,49.41,49.44,52504.0,47.6944,47.7041,47.6366,47.6655,52504.0
2023-12-29 09:50:00,49.44,49.45,49.36,49.38,43604.0,47.6655,47.6751,47.5884,47.6077,43604.0
2023-12-29 09:55:00,49.38,49.45,49.38,49.44,66188.0,47.6077,47.6751,47.6077,47.6655,66188.0
2023-12-29 10:00:00,49.44,49.47,49.42,49.45,44657.0,47.6655,47.6944,47.6462,47.6751,44657.0
2023-12-29 10:05:00,49.45,49.49,49.44,49.44,50979.0,47.6751,47.7137,47.6655,47.6655,50979.0
2023-12-29 10:10:00,49.43,49.44,49.39,49.39,24228.0,47.6559,47.6655,47.6173,47.6173,24228.0
2023-12-29 10:15:00,49.39,49.47,49.37,49.45,39768.0,47.6173,47.6944,47.598,47.6751,39768.0
2023-12-29 10:20:00,49.46,49.46,49.41,49.44,41347.0,47.6848,47.6848,47.6366,47.6655,41347.0
2023-12-29 10:25:00,49.44,49.5,49.44,49.5,102754.0,47.6655,47.7234,47.6655,47.7234,102754.0
2023-12-29 10:30:00,49.5,49.55,49.49,49.55,187947.0,47.7234,47.7716,47.7137,47.7716,187947.0
2023-12-29 10:35:00,49.55,49.58,49.5,49.53,80019.0,47.7716,47.8005,47.7234,47.7523,80019.0
2023-12-29 10:40:00,49.53,49.57,49.52,49.56,122571.0,47.7523,47.7908,47.7426,47.7812,122571.0
2023-12-29 10:45:00,49.55,49.58,49.49,49.54,347150.0,47.7716,47.8005,47.7137,47.7619,347150.0
2023-12-29 10:50:00,49.55,49.56,49.41,49.43,96492.0,47.7716,47.7812,47.6366,47.6559,96492.0
2023-12-29 10:55:00,49.43,49.49,49.42,49.42,58277.0,47.6559,47.7137,47.6462,47.6462,58277.0
2023-12-29 11:00:00,49.43,49.46,49.41,49.43,61030.0,47.6559,47.6848,47.6366,47.6559,61030.0
2023-12-29 11:05:00,49.44,49.45,49.37,49.39,40766.0,47.6655,47.6751,47.598,47.6173,40766.0
2023-12-29 11:10:00,49.39,49.4,49.3,49.3,81869.0,47.6173,47.6269,47.5305,47.5305,81869.0
2023-12-29 11:15:00,49.3,49.34,49.28,49.33,273226.0,47.5305,47.5691,47.5113,47.5595,273226.0
2023-12-29 11:20:00,49.33,49.37,49.3,49.35,61060.0,47.5595,47.598,47.5305,47.5787,61060.0
2023-12-29 11:25:00,49.36,49.39,49.32,49.34,44007.0,47.5884,47.6173,47.5498,47.5691,44007.0
2023-12-29 11:30:00,49.34,49.4,49.32,49.33,48515.0,47.5691,47.6269,47.5498,47.5595,48515.0
2023-12-29 11:35:00,49.33,49.37,49.29,49.37,89345.0,47.5595,47.598,47.5209,47.598,89345.0
2023-12-29 11:40:00,49.37,49.39,49.33,49.37,40299.0,47.598,47.6173,47.5595,47.598,40299.0
2023-12-29 11:45:00,49.36,49.37,49.31,49.32,76355.0,47.5884,47.598,47.5402,47.5498,76355.0
2023-12-29 11:50:00,49.32,49.34,49.29,49.34,77578.0,47.5498,47.5691,47.5209,47.5691,77578.0
2023-12-29 11:55:00,49.34,49.35,49.32,49.33,28921.0,47.5691,47.5787,47.5498,47.5595,28921.0
2023-12-29 12:00:00,49.33,49.36,49.29,49.3,96568.0,47.5595,47.5884,47.5209,47.5305,96568.0
2023-12-29 12:05:00,49.3,49.33,49.29,49.3,116133.0,47.5305,47.5595,47.5209,47.5305,116133.0
2023-12-29 12:10:00,49.3,49.32,49.28,49.3,81576.0,47.5305,47.5498,47.5113,47.5305,81576.0
2023-12-29 12:15:00,49.3,49.31,49.27,49.29,76052.0,47.5305,47.5402,47.5016,47.5209,76052.0
2023-12-29 12:20:00,49.28,49.31,49.24,49.28,67111.0,47.5113,47.5402,47.4727,47.5113,67111.0
2023-12-29 12:25:00,49.28,49.29,49.25,49.26,24960.0,47.5113,47.5209,47.4823,47.492,24960.0
2023-12-29 12:30:00,49.27,49.27,49.25,49.26,40896.0,47.5016,47.5016,47.4823,47.492,40896.0
2023-12-29 12:35:00,49.25,49.31,49.24,49.3,39717.0,47.4823,47.5402,47.4727,47.5305,39717.0
2023-12-29 12:40:00,49.3,49.32,49.29,49.3,48970.0,47.5305,47.5498,47.5209,47.5305,48970.0
2023-12-29 12:45:00,49.3,49.33,49.28,49.3,46529.0,47.5305,47.5595,47.5113,47.5305,46529.0
2023-12-29 12:50:00,49.3,49.34,49.29,49.3,20020.0,47.5305,47.5691,47.5209,47.5305,20020.0
2023-12-29 12:55:00,49.3,49.36,49.3,49.33,44613.0,47.5305,47.5884,47.5305,47.5595,44613.0
2023-12-29 13:00:00,49.33,49.35,49.29,49.32,49772.0,47.5595,47.5787,47.5209,47.5498,49772.0
2023-12-29 13:05:00,49.32,49.33,49.29,49.3,27629.0,47.5498,47.5595,47.5209,47.5305,27629.0
2023-12-29 13:10:00,49.3,49.38,49.29,49.36,73857.0,47.5305,47.6077,47.5209,47.5884,73857.0
2023-12-29 13:15:00,49.36,49.38,49.28,49.29,80802.0,47.5884,47.6077,47.5113,47.5209,80802.0
2023-12-29 13:20:00,49.3,49.31,49.24,49.26,51980.0,47.5305,47.5402,47.4727,47.492,51980.0
2023-12-29 13:25:00,49.27,49.28,49.23,49.25,108136.0,47.5016,47.5113,47.463,47.4823,108136.0
2023-12-29 13:30:00,49.25,49.29,49.22,49.23,73959.0,47.4823,47.5209,47.4534,47.463,73959.0
2023-12-29 13:35:00,49.24,49.27,49.23,49.26,51852.0,47.4727,47.5016,47.463,47.492,51852.0
2023-12-29 13:40:00,49.26,49.29,49.25,49.27,55321.0,47.492,47.5209,47.4823,47.5016,55321.0
2023-12-29 13:45:00,49.27,49.29,49.25,49.27,65455.0,47.5016,47.5209,47.4823,47.5016,65455.0
2023-12-29 13:50:00,49.27,49.28,49.25,49.26,28731.0,47.5016,47.5113,47.4823,47.492,28731.0
2023-12-29 13:55:00,49.26,49.29,49.24,49.26,50929.0,47.492,47.5209,47.4727,47.492,50929.0
2023-12-29 14:00:00,49.27,49.27,49.23,49.24,80402.0,47.5016,47.5016,47.463,47.4727,80402.0
2023-12-29 14:05:00,49.25,49.26,49.23,49.25,53521.0,47.4823,47.492,47.463,47.4823,53521.0
2023-12-29 14:10:00,49.25,49.28,49.24,49.27,60733.0,47.4823,47.5113,47.4727,47.5016,60733.0
2023-12-29 14:15:00,49.26,49.29,49.25,49.29,93776.0,47.492,47.5209,47.4823,47.5209,93776.0
2023-12-29 14:20:00,49.29,49.33,49.27,49.32,67006.0,47.5209,47.5595,47.5016,47.5498,67006.0
2023-12-29 14:25:00,49.32,49.32,49.26,49.29,58115.0,47.5498,47.5498,47.492,47.5209,58115.0
2023-12-29 14:30:00,49.29,49.3,49.27,49.29,45961.0,47.5209,47.5305,47.5016,47.5209,45961.0
2023-12-29 14:35:00,49.29,49.32,49.28,49.29,90567.0,47.5209,47.5498,47.5113,47.5209,90567.0
2023-12-29 14:40:00,49.29,49.29,49.27,49.29,68105.0,47.5209,47.5209,47.5016,47.5209,68105.0
2023-12-29 14:45:00,49.29,49.33,49.28,49.32,66092.0,47.5209,47.5595,47.5113,47.5498,66092.0
2023-12-29 14:50:00,49.32,49.33,49.27,49.32,107884.0,47.5498,47.5595,47.5016,47.5498,107884.0
2023-12-29 14:55:00,49.31,49.35,49.3,49.34,48015.0,47.5402,47.5787,47.5305,47.5691,48015.0
2023-12-29 15:00:00,49.33,49.35,49.32,49.33,27739.0,47.5595,47.5787,47.5498,47.5595,27739.0
2023-12-29 15:05:00,49.33,49.39,49.31,49.37,64913.0,47.5595,47.6173,47.5402,47.598,64913.0
2023-12-29 15:10:00,49.37,49.4,49.35,49.39,81358.0,47.598,47.6269,47.5787,47.6173,81358.0
2023-12-29 15:15:00,49.39,49.4,49.35,49.36,92430.0,47.6173,47.6269,47.5787,47.5884,92430.0
2023-12-29 15:20:00,49.37,49.38,49.34,49.36,54289.0,47.598,47.6077,47.5691,47.5884,54289.0
2023-12-29 15:25:00,49.36,49.42,49.36,49.37,181542.0,47.5884,47.6462,47.5884,47.598,181542.0
2023-12-29 15:30:00,49.38,49.38,49.34,49.35,73505.0,47.6077,47.6077,47.5691,47.5787,73505.0
2023-12-29 15:35:00,49.35,49.39,49.34,49.38,81962.0,47.5787,47.6173,47.5691,47.6077,81962.0
2023-12-29 15:40:00,49.38,49.39,49.31,49.32,98097.0,47.6077,47.6173,47.5402,47.5498,98097.0
2023-12-29 15:45:00,49.32,49.34,49.29,49.3,171950.0,47.5498,47.5691,47.5209,47.5305,171950.0
2023-12-29 15:50:00,49.3,49.34,49.25,49.27,491059.0,47.5305,47.5691,47.4823,47.5016,491059.0
2023-12-29 15:55:00,49.27,49.31,49.21,49.22,1275609.0,47.5016,47.5402,47.4438,47.4534,1275609.0
2024-01-02 09:30:00,49.05,49.08,48.86,48.93,360914.0,47.2895,47.3184,47.1063,47.1738,360914.0
2024-01-02 09:35:00,48.94,49.09,48.82,49.0,191858.0,47.1835,47.3281,47.0678,47.2413,191858.0
2024-01-02 09:40:00,49.0,49.15,49.0,49.08,128983.0,47.2413,47.3859,47.2413,47.3184,128983.0
2024-01-02 09:45:00,49.08,49.16,48.98,49.13,221037.0,47.3184,47.3956,47.222,47.3666,221037.0
2024-01-02 09:50:00,49.13,49.25,49.05,49.11,133142.0,47.3666,47.4823,47.2895,47.3474,133142.0
2024-01-02 09:55:00,49.11,49.25,49.09,49.22,104737.0,47.3474,47.4823,47.3281,47.4534,104737.0
2024-01-02 10:00:00,49.22,49.27,49.19,49.23,113933.0,47.4534,47.5016,47.4245,47.463,113933.0
2024-01-02 10:05:00,49.23,49.27,49.16,49.26,89631.0,47.463,47.5016,47.3956,47.492,89631.0
2024-01-02 10:10:00,49.26,49.28,49.14,49.18,101353.0,47.492,47.5113,47.3763,47.4148,101353.0
2024-01-02 10:15:00,49.18,49.26,49.17,49.26,83606.0,47.4148,47.492,47.4052,47.492,83606.0
2024-01-02 10:20:00,49.26,49.32,49.22,49.28,130455.0,47.492,47.5498,47.4534,47.5113,130455.0
2024-01-02 10:25:00,49.28,49.29,49.17,49.21,96382.0,47.5113,47.5209,47.4052,47.4438,96382.0
2024-01-02 10:30:00,49.21,49.24,49.19,49.22,74418.0,47.4438,47.4727,47.4245,47.4534,74418.0
2024-01-02 10:35:00,49.22,49.26,49.19,49.25,103565.0,47.4534,47.492,47.4245,47.4823,103565.0
2024-01-02 10:40:00,49.26,49.32,49.25,49.26,77728.0,47.492,47.5498,47.4823,47.492,77728.0
2024-01-02 10:45:00,49.26,49.44,49.25,49.44,186269.0,47.492,47.6655,47.4823,47.6655,186269.0
2024-01-02 10:50:00,49.43,49.49,49.39,49.43,172375.0,47.6559,47.7137,47.6173,47.6559,172375.0
2024-01-02 10:55:00,49.42,49.43,49.36,49.41,85575.0,47.6462,47.6559,47.5884,47.6366,85575.0
2024-01-02 11:00:00,49.4,49.49,49.4,49.49,88058.0,47.6269,47.7137,47.6269,47.7137,88058.0
2024-01-02 11:05:00,49.49,49.53,49.45,49.49,266092.0,47.7137,47.7523,47.6751,47.7137,266092.0
2024-01-02 11:10:00,49.49,49.53,49.47,49.51,127813.0,47.7137,47.7523,47.6944,47.733,127813.0
2024-01-02 11:15:00,49.51,49.57,49.48,49.5,140795.0,47.733,47.7908,47.7041,47.7234,140795.0
2024-01-02 11:20:00,49.5,49.54,49.5,49.54,134319.0,47.7234,47.7619,47.7234,47.7619,134319.0
2024-01-02 11:25:00,49.55,49.56,49.49,49.52,122179.0,47.7716,47.7812,47.7137,47.7426,122179.0
2024-01-02 11:30:00,49.52,49.63,49.51,49.63,82250.0,47.7426,47.8487,47.733,47.8487,82250.0
2024-01-02 11:35:00,49.62,49.64,49.59,49.59,68059.0,47.839,47.8583,47.8101,47.8101,68059.0
2024-01-02 11:40:00,49.59,49.6,49.54,49.56,65739.0,47.8101,47.8198,47.7619,47.7812,65739.0
2024-01-02 11:45:00,49.55,49.62,49.55,49.59,100812.0,47.7716,47.839,47.7716,47.8101,100812.0
2024-01-02 11:50:00,49.59,49.64,49.57,49.62,85787.0,47.8101,47.8583,47.7908,47.839,85787.0
2024-01-02 11:55:00,49.62,49.66,49.61,49.65,79583.0,47.839,47.8776,47.8294,47.868,79583.0
2024-01-02 12:00:00,49.65,49.68,49.64,49.66,88237.0,47.868,47.8969,47.8583,47.8776,88237.0
2024-01-02 12:05:00,49.66,49.67,49.6,49.61,127114.0,47.8776,47.8873,47.8198,47.8294,127114.0
2024-01-02 12:10:00,49.62,49.63,49.56,49.59,114270.0,47.839,47.8487,47.7812,47.8101,114270.0
2024-01-02 12:15:00,49.59,49.65,49.58,49.65,135046.0,47.8101,47.868,47.8005,47.868,135046.0
2024-01-02 12:20:00,49.65,49.66,49.57,49.6,104782.0,47.868,47.8776,47.7908,47.8198,104782.0
2024-01-02 12:25:00,49.59,49.67,49.58,49.61,79956.0,47.8101,47.8873,47.8005,47.8294,79956.0
2024-01-02 12:30:00,49.61,49.69,49.61,49.69,56017.0,47.8294,47.9065,47.8294,47.9065,56017.0
2024-01-02 12:35:00,49.69,49.73,49.67,49.73,61051.0,47.9065,47.9451,47.8873,47.9451,61051.0
2024-01-02 12:40:00,49.73,49.76,49.68,49.74,70249.0,47.9451,47.974,47.8969,47.9547,70249.0
2024-01-02 12:45:00,49.74,49.74,49.65,49.69,60851.0,47.9547,47.9547,47.868,47.9065,60851.0
2024-01-02 12:50:00,49.68,49.71,49.66,49.7,87807.0,47.8969,47.9258,47.8776,47.9162,87807.0
2024-01-02 12:55:00,49.7,49.71,49.67,49.7,64926.0,47.9162,47.9258,47.8873,47.9162,64926.0
2024-01-02 13:00:00,49.7,49.74,49.68,49.73,73013.0,47.9162,47.9547,47.8969,47.9451,73013.0
2024-01-02 13:05:00,49.73,49.76,49.66,49.67,69644.0,47.9451,47.974,47.8776,47.8873,69644.0
2024-01-02 13:10:00,49.67,49.72,49.64,49.72,82702.0,47.8873,47.9355,47.8583,47.9355,82702.0
2024-01-02 13:15:00,49.72,49.73,49.66,49.67,85218.0,47.9355,47.9451,47.8776,47.8873,85218.0
2024-01-02 13:20:00,49.67,49.69,49.65,49.66,90709.0,47.8873,47.9065,47.868,47.8776,90709.0
2024-01-02 13:25:00,49.66,49.69,49.64,49.64,169468.0,47.8776,47.9065,47.8583,47.8583,169468.0
2024-01-02 13:30:00,49.64,49.65,49.57,49.65,187190.0,47.8583,47.868,47.7908,47.868,187190.0
2024-01-02 13:35:00,49.65,49.67,49.59,49.63,112593.0,47.868,47.8873,47.8101,47.8487,112593.0
2024-01-02 13:40:00,49.64,49.66,49.6,49.65,113431.0,47.8583,47.8776,47.8198,47.868,113431.0
2024-01-02 13:45:00,49.65,49.67,49.63,49.65,95490.0,47.868,47.8873,47.8487,47.868,95490.0
2024-01-02 13:50:00,49.66,49.66,49.58,49.59,138089.0,47.8776,47.8776,47.8005,47.8101,138089.0
2024-01-02 13:55:00,49.59,49.65,49.58,49.61,108513.0,47.8101,47.868,47.8005,47.8294,108513.0
2024-01-02 14:00:00,49.61,49.61,49.49,49.5,227472.0,47.8294,47.8294,47.7137,47.7234,227472.0
2024-01-02 14:05:00,49.49,49.49,49.45,49.46,150297.0,47.7137,47.7137,47.6751,47.6848,150297.0
2024-01-02 14:10:00,49.45,49.45,49.37,49.37,134610.0,47.6751,47.6751,47.598,47.598,134610.0
2024-01-02 14:15:00,49.37,49.37,49.24,49.24,127865.0,47.598,47.598,47.4727,47.4727,127865.0
2024-01-02 14:20:00,49.23,49.28,49.21,49.23,99950.0,47.463,47.5113,47.4438,47.463,99950.0
2024-01-02 14:25:00,49.23,49.27,49.21,49.26,92293.0,47.463,47.5016,47.4438,47.492,92293.0
2024-01-02 14:30:00,49.27,49.27,49.2,49.22,98346.0,47.5016,47.5016,47.4341,47.4534,98346.0
2024-01-02 14:35:00,49.22,49.23,49.15,49.19,143378.0,47.4534,47.463,47.3859,47.4245,143378.0
2024-01-02 14:40:00,49.18,49.22,49.15,49.21,86895.0,47.4148,47.4534,47.3859,47.4438,86895.0
2024-01-02 14:45:00,49.2,49.23,49.15,49.16,96724.0,47.4341,47.463,47.3859,47.3956,96724.0
2024-01-02 14:50:00,49.17,49.27,49.16,49.21,220527.0,47.4052,47.5016,47.3956,47.4438,220527.0
2024-01-02 14:55:00,49.2,49.2,49.13,49.14,151298.0,47.4341,47.4341,47.3666,47.3763,151298.0
2024-01-02 15:00:00,49.13,49.23,49.11,49.21,93071.0,47.3666,47.463,47.3474,47.4438,93071.0
2024-01-02 15:05:00,49.21,49.23,49.17,49.22,105695.0,47.4438,47.463,47.4052,47.4534,105695.0
2024-01-02 15:10:00,49.22,49.23,49.18,49.23,95573.0,47.4534,47.463,47.4148,47.463,95573.0
2024-01-02 15:15:00,49.22,49.26,49.18,49.23,115471.0,47.4534,47.492,47.4148,47.463,115471.0
2024-01-02 15:20:00,49.23,49.27,49.21,49.25,106460.0,47.463,47.5016,47.4438,47.4823,106460.0
2024-01-02 15:25:00,49.24,49.27,49.22,49.23,113431.0,47.4727,47.5016,47.4534,47.463,113431.0
2024-01-02 15:30:00,49.23,49.26,49.22,49.22,178157.0,47.463,47.492,47.4534,47.4534,178157.0
2024-01-02 15:35:00,49.23,49.24,49.19,49.21,147135.0,47.463,47.4727,47.4245,47.4438,147135.0
2024-01-02 15:40:00,49.21,49.25,49.19,49.25,161982.0,47.4438,47.4823,47.4245,47.4823,161982.0
2024-01-02 15:45:00,49.25,49.25,49.21,49.25,197794.0,47.4823,47.4823,47.4438,47.4823,197794.0
2024-01-02 15:50:00,49.25,49.31,49.24,49.3,370416.0,47.4823,47.5402,47.4727,47.5305,370416.0
2024-01-02 15:55:00,49.3,49.37,49.28,49.34,827726.0,47.5305,47.598,47.5113,47.5691,827726.0
2024-01-03 09:30:00,49.09,49.09,48.72,48.82,357451.0,47.3281,47.3281,46.9714,47.0678,357451.0
2024-01-03 09:35:00,48.8,48.86,48.6,48.64,148669.0,47.0485,47.1063,46.8557,46.8942,148669.0
2024-01-03 09:40:00,48.64,48.71,48.55,48.62,247122.0,46.8942,46.9617,46.8075,46.8749,247122.0
2024-01-03 09:45:00,48.61,48.62,48.38,48.48,362072.0,46.8653,46.8749,46.6436,46.74,362072.0
2024-01-03 09:50:00,48.48,48.58,48.47,48.5,175919.0,46.74,46.8364,46.7303,46.7592,175919.0
2024-01-03 09:55:00,48.5,48.56,48.43,48.49,122635.0,46.7592,46.8171,46.6918,46.7496,122635.0
2024-01-03 10:00:00,48.49,48.63,48.45,48.55,201956.0,46.7496,46.8846,46.711,46.8075,201956.0
2024-01-03 10:05:00,48.56,48.67,48.55,48.59,159916.0,46.8171,46.9231,46.8075,46.846,159916.0
2024-01-03 10:10:00,48.58,48.59,48.48,48.57,111811.0,46.8364,46.846,46.74,46.8267,111811.0
2024-01-03 10:15:00,48.57,48.65,48.52,48.58,192355.0,46.8267,46.9039,46.7785,46.8364,192355.0
2024-01-03 10:20:00,48.58,48.71,48.53,48.68,303769.0,46.8364,46.9617,46.7882,46.9328,303769.0
2024-01-03 10:25:00,48.68,48.7,48.59,48.6,109706.0,46.9328,46.9521,46.846,46.8557,109706.0
2024-01-03 10:30:00,48.61,48.65,48.58,48.64,82237.0,46.8653,46.9039,46.8364,46.8942,82237.0
2024-01-03 10:35:00,48.64,48.71,48.61,48.62,263312.0,46.8942,46.9617,46.8653,46.8749,263312.0
2024-01-03 10:40:00,48.63,48.67,48.47,48.48,175676.0,46.8846,46.9231,46.7303,46.74,175676.0
2024-01-03 10:45:00,48.49,48.49,48.32,48.32,182650.0,46.7496,46.7496,46.5857,46.5857,182650.0
2024-01-03 10:50:00,48.33,48.46,48.32,48.37,193020.0,46.5953,46.7207,46.5857,46.6339,193020.0
2024-01-03 10:55:00,48.38,48.45,48.33,48.41,229847.0,46.6436,46.711,46.5953,46.6725,229847.0
2024-01-03 11:00:00,48.41,48.48,48.39,48.46,158929.0,46.6725,46.74,46.6532,46.7207,158929.0
2024-01-03 11:05:00,48.46,48.51,48.46,48.49,175729.0,46.7207,46.7689,46.7207,46.7496,175729.0
2024-01-03 11:10:00,48.49,48.51,48.45,48.48,136884.0,46.7496,46.7689,46.711,46.74,136884.0
2024-01-03 11:15:00,48.48,48.49,48.42,48.48,172776.0,46.74,46.7496,46.6821,46.74,172776.0
2024-01-03 11:20:00,48.48,48.51,48.46,48.49,146640.0,46.74,46.7689,46.7207,46.7496,146640.0
2024-01-03 11:25:00,48.48,48.53,48.47,48.5,113768.0,46.74,46.7882,46.7303,46.7592,113768.0
2024-01-03 11:30:00,48.49,48.56,48.49,48.53,167568.0,46.7496,46.8171,46.7496,46.7882,167568.0
2024-01-03 11:35:00,48.53,48.53,48.47,48.49,128702.0,46.7882,46.7882,46.7303,46.7496,128702.0
2024-01-03 11:40:00,48.5,48.53,48.49,48.52,113907.0,46.7592,46.7882,46.7496,46.7785,113907.0
2024-01-03 11:45:00,48.52,48.57,48.47,48.56,76953.0,46.7785,46.8267,46.7303,46.8171,76953.0
2024-01-03 11:50:00,48.57,48.61,48.56,48.57,87461.0,46.8267,46.8653,46.8171,46.8267,87461.0
2024-01-03 11:55:00,48.57,48.57,48.52,48.54,80271.0,46.8267,46.8267,46.7785,46.7978,80271.0
2024-01-03 12:00:00,48.54,48.56,48.52,48.53,80027.0,46.7978,46.8171,46.7785,46.7882,80027.0
2024-01-03 12:05:00,48.53,48.56,48.52,48.54,62844.0,46.7882,46.8171,46.7785,46.7978,62844.0
2024-01-03 12:10:00,48.54,48.56,48.52,48.53,84509.0,46.7978,46.8171,46.7785,46.7882,84509.0
2024-01-03 12:15:00,48.52,48.54,48.51,48.54,106020.0,46.7785,46.7978,46.7689,46.7978,106020.0
2024-01-03 12:20:00,48.54,48.6,48.51,48.59,80770.0,46.7978,46.8557,46.7689,46.846,80770.0
2024-01-03 12:25:00,48.59,48.6,48.51,48.54,185128.0,46.846,46.8557,46.7689,46.7978,185128.0
2024-01-03 12:30:00,48.54,48.6,48.53,48.59,158579.0,46.7978,46.8557,46.7882,46.846,158579.0
2024-01-03 12:35:00,48.59,48.68,48.57,48.68,407513.0,46.846,46.9328,46.8267,46.9328,407513.0
2024-01-03 12:40:00,48.68,48.69,48.59,48.61,193451.0,46.9328,46.9424,46.846,46.8653,193451.0
2024-01-03 12:45:00,48.62,48.67,48.59,48.66,325487.0,46.8749,46.9231,46.846,46.9135,325487.0
2024-01-03 12:50:00,48.65,48.65,48.58,48.59,163877.0,46.9039,46.9039,46.8364,46.846,163877.0
2024-01-03 12:55:00,48.59,48.65,48.57,48.63,272940.0,46.846,46.9039,46.8267,46.8846,272940.0
2024-01-03 13:00:00,48.64,48.69,48.63,48.66,204339.0,46.8942,46.9424,46.8846,46.9135,204339.0
2024-01-03 13:05:00,48.66,48.69,48.61,48.62,156877.0,46.9135,46.9424,46.8653,46.8749,156877.0
2024-01-03 13:10:00,48.63,48.67,48.59,48.65,181927.0,46.8846,46.9231,46.846,46.9039,181927.0
2024-01-03 13:15:00,48.65,48.69,48.64,48.66,699197.0,46.9039,46.9424,46.8942,46.9135,699197.0
2024-01-03 13:20:00,48.66,48.73,48.66,48.72,123280.0,46.9135,46.981,46.9135,46.9714,123280.0
2024-01-03 13:25:00,48.72,48.72,48.67,48.68,100169.0,46.9714,46.9714,46.9231,46.9328,100169.0
2024-01-03 13:30:00,48.68,48.7,48.6,48.63,146308.0,46.9328,46.9521,46.8557,46.8846,146308.0
2024-01-03 13:35:00,48.63,48.63,48.59,48.62,251900.0,46.8846,46.8846,46.846,46.8749,251900.0
2024-01-03 13:40:00,48.63,48.68,48.62,48.67,166628.0,46.8846,46.9328,46.8749,46.9231,166628.0
2024-01-03 13:45:00,48.66,48.69,48.64,48.66,239113.0,46.9135,46.9424,46.8942,46.9135,239113.0
2024-01-03 13:50:00,48.67,48.72,48.66,48.69,140884.0,46.9231,46.9714,46.9135,46.9424,140884.0
2024-01-03 13:55:00,48.69,48.72,48.68,48.69,68215.0,46.9424,46.9714,46.9328,46.9424,68215.0
2024-01-03 14:00:00,48.68,48.76,48.64,48.65,179247.0,46.9328,47.0099,46.8942,46.9039,179247.0
2024-01-03 14:05:00,48.65,48.72,48.57,48.69,119218.0,46.9039,46.9714,46.8267,46.9424,119218.0
2024-01-03 14:10:00,48.7,48.75,48.68,48.74,124850.0,46.9521,47.0003,46.9328,46.9906,124850.0
2024-01-03 14:15:00,48.73,48.84,48.69,48.83,107698.0,46.981,47.087,46.9424,47.0774,107698.0
2024-01-03 14:20:00,48.82,48.85,48.75,48.84,103618.0,47.0678,47.0967,47.0003,47.087,103618.0
2024-01-03 14:25:00,48.84,48.96,48.82,48.93,183142.0,47.087,47.2027,47.0678,47.1738,183142.0
2024-01-03 14:30:00,48.94,48.96,48.85,48.91,137412.0,47.1835,47.2027,47.0967,47.1545,137412.0
2024-01-03 14:35:00,48.9,48.94,48.86,48.93,92812.0,47.1449,47.1835,47.1063,47.1738,92812.0
2024-01-03 14:40:00,48.93,49.01,48.91,48.98,397971.0,47.1738,47.2509,47.1545,47.222,397971.0
2024-01-03 14:45:00,48.98,48.99,48.92,48.93,204461.0,47.222,47.2317,47.1642,47.1738,204461.0
2024-01-03 14:50:00,48.93,48.95,48.91,48.93,231184.0,47.1738,47.1931,47.1545,47.1738,231184.0
2024-01-03 14:55:00,48.93,48.94,48.89,48.9,87259.0,47.1738,47.1835,47.1352,47.1449,87259.0
2024-01-03 15:00:00,48.89,48.9,48.7,48.71,459055.0,47.1352,47.1449,46.9521,46.9617,459055.0
2024-01-03 15:05:00,48.71,48.74,48.64,48.67,152646.0,46.9617,46.9906,46.8942,46.9231,152646.0
2024-01-03 15:10:00,48.66,48.71,48.65,48.71,425841.0,46.9135,46.9617,46.9039,46.9617,425841.0
2024-01-03 15:15:00,48.71,48.71,48.56,48.57,324646.0,46.9617,46.9617,46.8171,46.8267,324646.0
2024-01-03 15:20:00,48.57,48.63,48.57,48.59,246640.0,46.8267,46.8846,46.8267,46.846,246640.0
2024-01-03 15:25:00,48.6,48.62,48.53,48.58,308545.0,46.8557,46.8749,46.7882,46.8364,308545.0
2024-01-03 15:30:00,48.58,48.63,48.57,48.62,302967.0,46.8364,46.8846,46.8267,46.8749,302967.0
2024-01-03 15:35:00,48.62,48.67,48.57,48.66,212813.0,46.8749,46.9231,46.8267,46.9135,212813.0
2024-01-03 15:40:00,48.66,48.7,48.63,48.65,150755.0,46.9135,46.9521,46.8846,46.9039,150755.0
2024-01-03 15:45:00,48.65,48.7,48.63,48.66,259604.0,46.9039,46.9521,46.8846,46.9135,259604.0
2024-01-03 15:50:00,48.66,48.68,48.53,48.54,701316.0,46.9135,46.9328,46.7882,46.7978,701316.0
2024-01-03 15:55:00,48.55,48.71,48.54,48.68,1156360.0,46.8075,46.9617,46.7978,46.9328,1156360.0
2024-01-04 09:30:00,48.82,49.09,48.77,48.92,314968.0,47.0678,47.3281,47.0196,47.1642,314968.0
2024-01-04 09:35:00,48.92,49.06,48.85,49.04,144218.0,47.1642,47.2991,47.0967,47.2799,144218.0
2024-01-04 09:40:00,49.04,49.29,49.01,49.23,166490.0,47.2799,47.5209,47.2509,47.463,166490.0
2024-01-04 09:45:00,49.23,49.42,49.22,49.36,393462.0,47.463,47.6462,47.4534,47.5884,393462.0
2024-01-04 09:50:00,49.36,49.42,49.26,49.38,355570.0,47.5884,47.6462,47.492,47.6077,355570.0
2024-01-04 09:55:00,49.38,49.51,49.37,49.51,122467.0,47.6077,47.733,47.598,47.733,122467.0
2024-01-04 10:00:00,49.51,49.56,49.47,49.48,161850.0,47.733,47.7812,47.6944,47.7041,161850.0
2024-01-04 10:05:00,49.48,49.57,49.41,49.57,91709.0,47.7041,47.7908,47.6366,47.7908,91709.0
2024-01-04 10:10:00,49.56,49.6,49.51,49.59,193822.0,47.7812,47.8198,47.733,47.8101,193822.0
2024-01-04 10:15:00,49.59,49.61,49.47,49.57,142001.0,47.8101,47.8294,47.6944,47.7908,142001.0
2024-01-04 10:20:00,49.58,49.59,49.49,49.54,104537.0,47.8005,47.8101,47.7137,47.7619,104537.0
2024-01-04 10:25:00,49.54,49.6,49.5,49.57,75271.0,47.7619,47.8198,47.7234,47.7908,75271.0
2024-01-04 10:30:00,49.56,49.65,49.55,49.61,159000.0,47.7812,47.868,47.7716,47.8294,159000.0
2024-01-04 10:35:00,49.6,49.7,49.55,49.66,122008.0,47.8198,47.9162,47.7716,47.8776,122008.0
2024-01-04 10:40:00,49.66,49.7,49.61,49.63,261197.0,47.8776,47.9162,47.8294,47.8487,261197.0
2024-01-04 10:45:00,49.63,49.73,49.62,49.72,93027.0,47.8487,47.9451,47.839,47.9355,93027.0
2024-01-04 10:50:00,49.72,49.73,49.66,49.71,170527.0,47.9355,47.9451,47.8776,47.9258,170527.0
2024-01-04 10:55:00,49.7,49.74,49.69,49.7,123187.0,47.9162,47.9547,47.9065,47.9162,123187.0
2024-01-04 11:00:00,49.69,49.73,49.67,49.7,82145.0,47.9065,47.9451,47.8873,47.9162,82145.0
2024-01-04 11:05:00,49.71,49.72,49.67,49.71,88205.0,47.9258,47.9355,47.8873,47.9258,88205.0
2024-01-04 11:10:00,49.71,49.79,49.69,49.79,102781.0,47.9258,48.0029,47.9065,48.0029,102781.0
2024-01-04 11:15:00,49.79,49.83,49.76,49.81,116690.0,48.0029,48.0415,47.974,48.0222,116690.0
2024-01-04 11:20:00,49.8,49.86,49.78,49.82,128596.0,48.0126,48.0704,47.9933,48.0319,128596.0
2024-01-04 11:25:00,49.82,49.83,49.78,49.79,123827.0,48.0319,48.0415,47.9933,48.0029,123827.0
2024-01-04 11:30:00,49.79,49.81,49.76,49.79,157265.0,48.0029,48.0222,47.974,48.0029,157265.0
2024-01-04 11:35:00,49.79,49.84,49.79,49.8,103532.0,48.0029,48.0512,48.0029,48.0126,103532.0
2024-01-04 11:40:00,49.8,49.81,49.76,49.8,132474.0,48.0126,48.0222,47.974,48.0126,132474.0
2024-01-04 11:45:00,49.8,49.83,49.76,49.79,123593.0,48.0126,48.0415,47.974,48.0029,123593.0
2024-01-04 11:50:00,49.79,49.79,49.71,49.75,77367.0,48.0029,48.0029,47.9258,47.9644,77367.0
2024-01-04 11:55:00,49.75,49.76,49.72,49.75,58394.0,47.9644,47.974,47.9355,47.9644,58394.0
2024-01-04 12:00:00,49.75,49.79,49.73,49.76,102845.0,47.9644,48.0029,47.9451,47.974,102845.0
2024-01-04 12:05:00,49.76,49.77,49.71,49.73,97937.0,47.974,47.9837,47.9258,47.9451,97937.0
2024-01-04 12:10:00,49.73,49.82,49.72,49.79,248945.0,47.9451,48.0319,47.9355,48.0029,248945.0
2024-01-04 12:15:00,49.79,49.83,49.78,49.82,92224.0,48.0029,48.0415,47.9933,48.0319,92224.0
2024-01-04 12:20:00,49.82,49.83,49.7,49.71,111148.0,48.0319,48.0415,47.9162,47.9258,111148.0
2024-01-04 12:25:00,49.72,49.75,49.68,49.72,126428.0,47.9355,47.9644,47.8969,47.9355,126428.0
2024-01-04 12:30:00,49.72,49.72,49.59,49.62,373757.0,47.9355,47.9355,47.8101,47.839,373757.0
2024-01-04 12:35:00,49.62,49.66,49.6,49.62,100706.0,47.839,47.8776,47.8198,47.839,100706.0
2024-01-04 12:40:00,49.62,49.64,49.55,49.58,103090.0,47.839,47.8583,47.7716,47.8005,103090.0
2024-01-04 12:45:00,49.59,49.64,49.54,49.64,144635.0,47.8101,47.8583,47.7619,47.8583,144635.0
2024-01-04 12:50:00,49.64,49.65,49.57,49.6,118813.0,47.8583,47.868,47.7908,47.8198,118813.0
2024-01-04 12:55:00,49.6,49.62,49.54,49.61,93849.0,47.8198,47.839,47.7619,47.8294,93849.0
2024-01-04 13:00:00,49.61,49.61,49.57,49.59,39723.0,47.8294,47.8294,47.7908,47.8101,39723.0
2024-01-04 13:05:00,49.59,49.65,49.58,49.64,67117.0,47.8101,47.868,47.8005,47.8583,67117.0
2024-01-04 13:10:00,49.64,49.68,49.59,49.66,70621.0,47.8583,47.8969,47.8101,47.8776,70621.0
2024-01-04 13:15:00,49.66,49.67,49.61,49.63,59703.0,47.8776,47.8873,47.8294,47.8487,59703.0
2024-01-04 13:20:00,49.63,49.65,49.61,49.63,61620.0,47.8487,47.868,47.8294,47.8487,61620.0
2024-01-04 13:25:00,49.63,49.66,49.62,49.64,40827.0,47.8487,47.8776,47.839,47.8583,40827.0
2024-01-04 13:30:00,49.64,49.67,49.59,49.6,75522.0,47.8583,47.8873,47.8101,47.8198,75522.0
2024-01-04 13:35:00,49.6,49.61,49.56,49.59,46068.0,47.8198,47.8294,47.7812,47.8101,46068.0
2024-01-04 13:40:00,49.59,49.61,49.58,49.6,60954.0,47.8101,47.8294,47.8005,47.8198,60954.0
2024-01-04 13:45:00,49.61,49.67,49.6,49.66,104576.0,47.8294,47.8873,47.8198,47.8776,104576.0
2024-01-04 13:50:00,49.66,49.66,49.6,49.65,135992.0,47.8776,47.8776,47.8198,47.868,135992.0
2024-01-04 13:55:00,49.65,49.69,49.64,49.66,76706.0,47.868,47.9065,47.8583,47.8776,76706.0
2024-01-04 14:00:00,49.66,49.7,49.66,49.67,145920.0,47.8776,47.9162,47.8776,47.8873,145920.0
2024-01-04 14:05:00,49.68,49.68,49.56,49.59,116963.0,47.8969,47.8969,47.7812,47.8101,116963.0
2024-01-04 14:10:00,49.59,49.62,49.57,49.61,43282.0,47.8101,47.839,47.7908,47.8294,43282.0
2024-01-04 14:15:00,49.61,49.62,49.57,49.59,70298.0,47.8294,47.839,47.7908,47.8101,70298.0
2024-01-04 14:20:00,49.59,49.62,49.58,49.59,59597.0,47.8101,47.839,47.8005,47.8101,59597.0
2024-01-04 14:25:00,49.59,49.6,49.52,49.53,163418.0,47.8101,47.8198,47.7426,47.7523,163418.0
2024-01-04 14:30:00,49.54,49.55,49.5,49.54,72719.0,47.7619,47.7716,47.7234,47.7619,72719.0
2024-01-04 14:35:00,49.54,49.54,49.48,49.51,117383.0,47.7619,47.7619,47.7041,47.733,117383.0
2024-01-04 14:40:00,49.51,49.52,49.46,49.48,64550.0,47.733,47.7426,47.6848,47.7041,64550.0
2024-01-04 14:45:00,49.48,49.52,49.45,49.5,112641.0,47.7041,47.7426,47.6751,47.7234,112641.0
2024-01-04 14:50:00,49.49,49.53,49.48,49.51,112289.0,47.7137,47.7523,47.7041,47.733,112289.0
2024-01-04 14:55:00,49.5,49.52,49.45,49.46,75101.0,47.7234,47.7426,47.6751,47.6848,75101.0
2024-01-04 15:00:00,49.46,49.47,49.41,49.41,98698.0,47.6848,47.6944,47.6366,47.6366,98698.0
2024-01-04 15:05:00,49.42,49.5,49.41,49.49,93767.0,47.6462,47.7234,47.6366,47.7137,93767.0
2024-01-04 15:10:00,49.5,49.5,49.47,49.48,102938.0,47.7234,47.7234,47.6944,47.7041,102938.0
2024-01-04 15:15:00,49.48,49.49,49.41,49.43,95744.0,47.7041,47.7137,47.6366,47.6559,95744.0
2024-01-04 15:20:00,49.43,49.43,49.36,49.4,94299.0,47.6559,47.6559,47.5884,47.6269,94299.0
2024-01-04 15:25:00,49.39,49.4,49.35,49.37,92005.0,47.6173,47.6269,47.5787,47.598,92005.0
2024-01-04 15:30:00,49.38,49.45,49.36,49.39,145966.0,47.6077,47.6751,47.5884,47.6173,145966.0
2024-01-04 15:35:00,49.4,49.42,49.38,49.39,131715.0,47.6269,47.6462,47.6077,47.6173,131715.0
2024-01-04 15:40:00,49.39,49.4,49.32,49.32,191961.0,47.6173,47.6269,47.5498,47.5498,191961.0
2024-01-04 15:45:00,49.33,49.33,49.23,49.24,208875.0,47.5595,47.5595,47.463,47.4727,208875.0
2024-01-04 15:50:00,49.24,49.25,49.19,49.23,444048.0,47.4727,47.4823,47.4245,47.463,444048.0
2024-01-04 15:55:00,49.23,49.29,49.21,49.28,1011579.0,47.463,47.5209,47.4438,47.5113,1011579.0
2024-01-05 09:30:00,49.4,49.6,49.29,49.59,235978.0,47.6269,47.8198,47.5209,47.8101,235978.0
2024-01-05 09:35:00,49.59,49.67,49.44,49.51,154490.0,47.8101,47.8873,47.6655,47.733,154490.0
2024-01-05 09:40:00,49.5,49.57,49.41,49.55,121270.0,47.7234,47.7908,47.6366,47.7716,121270.0
2024-01-05 09:45:00,49.56,49.65,49.54,49.6,56727.0,47.7812,47.868,47.7619,47.8198,56727.0
2024-01-05 09:50:00,49.6,49.69,49.57,49.68,163354.0,47.8198,47.9065,47.7908,47.8969,163354.0
2024-01-05 09:55:00,49.69,49.92,49.66,49.9,244723.0,47.9065,48.1283,47.8776,48.109,244723.0
2024-01-05 10:00:00,49.91,50.1,49.91,50.02,507683.0,48.1186,48.3018,48.1186,48.2247,507683.0
2024-01-05 10:05:00,50.03,50.17,50.0,50.11,147816.0,48.2343,48.3693,48.2054,48.3115,147816.0
2024-01-05 10:10:00,50.12,50.18,49.94,49.95,234581.0,48.3211,48.3789,48.1476,48.1572,234581.0
2024-01-05 10:15:00,49.95,49.98,49.88,49.93,155892.0,48.1572,48.1861,48.0897,48.1379,155892.0
2024-01-05 10:20:00,49.92,50.06,49.9,50.06,79621.0,48.1283,48.2633,48.109,48.2633,79621.0
2024-01-05 10:25:00,50.06,50.07,50.02,50.04,118604.0,48.2633,48.2729,48.2247,48.244,118604.0
2024-01-05 10:30:00,50.05,50.1,50.0,50.09,195785.0,48.2536,48.3018,48.2054,48.2922,195785.0
2024-01-05 10:35:00,50.09,50.17,50.05,50.13,139908.0,48.2922,48.3693,48.2536,48.3307,139908.0
2024-01-05 10:40:00,50.14,50.25,50.09,50.25,113030.0,48.3404,48.4464,48.2922,48.4464,113030.0
2024-01-05 10:45:00,50.24,50.36,50.24,50.36,280580.0,48.4368,48.5525,48.4368,48.5525,280580.0
2024-01-05 10:50:00,50.36,50.41,50.31,50.34,191673.0,48.5525,48.6007,48.5043,48.5332,191673.0
2024-01-05 10:55:00,50.34,50.39,50.32,50.37,126900.0,48.5332,48.5814,48.5139,48.5621,126900.0
2024-01-05 11:00:00,50.37,50.39,50.33,50.34,93748.0,48.5621,48.5814,48.5236,48.5332,93748.0
2024-01-05 11:05:00,50.34,50.38,50.32,50.35,113477.0,48.5332,48.5718,48.5139,48.5428,113477.0
2024-01-05 11:10:00,50.34,50.47,50.33,50.41,200949.0,48.5332,48.6585,48.5236,48.6007,200949.0
2024-01-05 11:15:00,50.42,50.44,50.33,50.36,131125.0,48.6103,48.6296,48.5236,48.5525,131125.0
2024-01-05 11:20:00,50.36,50.38,50.31,50.38,123784.0,48.5525,48.5718,48.5043,48.5718,123784.0
2024-01-05 11:25:00,50.38,50.38,50.19,50.21,80056.0,48.5718,48.5718,48.3886,48.4079,80056.0
2024-01-05 11:30:00,50.2,50.24,50.18,50.21,72030.0,48.3982,48.4368,48.3789,48.4079,72030.0
2024-01-05 11:35:00,50.22,50.26,50.19,50.26,43195.0,48.4175,48.4561,48.3886,48.4561,43195.0
2024-01-05 11:40:00,50.26,50.26,50.18,50.2,51421.0,48.4561,48.4561,48.3789,48.3982,51421.0
2024-01-05 11:45:00,50.2,50.25,50.19,50.25,76248.0,48.3982,48.4464,48.3886,48.4464,76248.0
2024-01-05 11:50:00,50.25,50.27,50.21,50.23,68741.0,48.4464,48.4657,48.4079,48.4272,68741.0
2024-01-05 11:55:00,50.23,50.26,50.22,50.26,74082.0,48.4272,48.4561,48.4175,48.4561,74082.0
2024-01-05 12:00:00,50.25,50.27,50.23,50.26,125680.0,48.4464,48.4657,48.4272,48.4561,125680.0
2024-01-05 12:05:00,50.27,50.28,50.12,50.14,162580.0,48.4657,48.4754,48.3211,48.3404,162580.0
2024-01-05 12:10:00,50.14,50.17,50.06,50.16,220638.0,48.3404,48.3693,48.2633,48.3597,220638.0
2024-01-05 12:15:00,50.17,50.17,50.07,50.09,63094.0,48.3693,48.3693,48.2729,48.2922,63094.0
2024-01-05 12:20:00,50.09,50.17,50.08,50.11,52453.0,48.2922,48.3693,48.2825,48.3115,52453.0
2024-01-05 12:25:00,50.11,50.15,50.09,50.11,55359.0,48.3115,48.35,48.2922,48.3115,55359.0
2024-01-05 12:30:00,50.11,50.11,50.05,50.05,85820.0,48.3115,48.3115,48.2536,48.2536,85820.0
2024-01-05 12:35:00,50.05,50.1,50.02,50.07,60689.0,48.2536,48.3018,48.2247,48.2729,60689.0
2024-01-05 12:40:00,50.07,50.08,50.03,50.06,82393.0,48.2729,48.2825,48.2343,48.2633,82393.0
2024-01-05 12:45:00,50.07,50.14,50.06,50.1,109263.0,48.2729,48.3404,48.2633,48.3018,109263.0
2024-01-05 12:50:00,50.09,50.16,50.08,50.14,58498.0,48.2922,48.3597,48.2825,48.3404,58498.0
2024-01-05 12:55:00,50.14,50.14,50.08,50.1,33557.0,48.3404,48.3404,48.2825,48.3018,33557.0
2024-01-05 13:00:00,50.09,50.09,50.0,50.02,40130.0,48.2922,48.2922,48.2054,48.2247,40130.0
2024-01-05 13:05:00,50.02,50.04,50.0,50.01,44000.0,48.2247,48.244,48.2054,48.2151,44000.0
2024-01-05 13:10:00,50.01,50.02,49.91,49.94,92530.0,48.2151,48.2247,48.1186,48.1476,92530.0
2024-01-05 13:15:00,49.94,49.95,49.89,49.89,92110.0,48.1476,48.1572,48.0994,48.0994,92110.0
2024-01-05 13:20:00,49.89,49.99,49.89,49.98,95097.0,48.0994,48.1958,48.0994,48.1861,95097.0
2024-01-05 13:25:00,49.99,50.13,49.98,50.12,63488.0,48.1958,48.3307,48.1861,48.3211,63488.0
2024-01-05 13:30:00,50.12,50.22,50.12,50.21,92043.0,48.3211,48.4175,48.3211,48.4079,92043.0
2024-01-05 13:35:00,50.21,50.23,50.17,50.21,74973.0,48.4079,48.4272,48.3693,48.4079,74973.0
2024-01-05 13:40:00,50.2,50.22,50.1,50.1,99458.0,48.3982,48.4175,48.3018,48.3018,99458.0
2024-01-05 13:45:00,50.11,50.12,50.07,50.08,69268.0,48.3115,48.3211,48.2729,48.2825,69268.0
2024-01-05 13:50:00,50.08,50.13,50.07,50.09,91704.0,48.2825,48.3307,48.2729,48.2922,91704.0
2024-01-05 13:55:00,50.09,50.1,50.04,50.05,75369.0,48.2922,48.3018,48.244,48.2536,75369.0
2024-01-05 14:00:00,50.05,50.1,50.04,50.09,120811.0,48.2536,48.3018,48.244,48.2922,120811.0
2024-01-05 14:05:00,50.09,50.14,50.08,50.14,104964.0,48.2922,48.3404,48.2825,48.3404,104964.0
2024-01-05 14:10:00,50.14,50.17,50.11,50.17,74769.0,48.3404,48.3693,48.3115,48.3693,74769.0
2024-01-05 14:15:00,50.17,50.19,50.14,50.18,79095.0,48.3693,48.3886,48.3404,48.3789,79095.0
2024-01-05 14:20:00,50.18,50.19,50.15,50.16,73168.0,48.3789,48.3886,48.35,48.3597,73168.0
2024-01-05 14:25:00,50.17,50.2,50.12,50.18,106402.0,48.3693,48.3982,48.3211,48.3789,106402.0
2024-01-05 14:30:00,50.18,50.22,50.16,50.19,82888.0,48.3789,48.4175,48.3597,48.3886,82888.0
2024-01-05 14:35:00,50.19,50.21,50.14,50.14,90636.0,48.3886,48.4079,48.3404,48.3404,90636.0
2024-01-05 14:40:00,50.15,50.15,50.07,50.1,96198.0,48.35,48.35,48.2729,48.3018,96198.0
2024-01-05 14:45:00,50.09,50.1,50.01,50.02,98901.0,48.2922,48.3018,48.2151,48.2247,98901.0
2024-01-05 14:50:00,50.02,50.03,49.93,49.93,115181.0,48.2247,48.2343,48.1379,48.1379,115181.0
2024-01-05 14:55:00,49.93,49.96,49.91,49.96,100070.0,48.1379,48.1668,48.1186,48.1668,100070.0
2024-01-05 15:00:00,49.95,50.02,49.94,50.01,56427.0,48.1572,48.2247,48.1476,48.2151,56427.0
2024-01-05 15:05:00,50.02,50.05,49.97,50.03,83699.0,48.2247,48.2536,48.1765,48.2343,83699.0
2024-01-05 15:10:00,50.02,50.09,50.01,50.07,54706.0,48.2247,48.2922,48.2151,48.2729,54706.0
2024-01-05 15:15:00,50.07,50.11,50.03,50.05,78457.0,48.2729,48.3115,48.2343,48.2536,78457.0
2024-01-05 15:20:00,50.05,50.08,50.02,50.04,83402.0,48.2536,48.2825,48.2247,48.244,83402.0
2024-01-05 15:25:00,50.04,50.05,49.95,50.0,80331.0,48.244,48.2536,48.1572,48.2054,80331.0
2024-01-05 15:30:00,50.0,50.0,49.91,49.95,129565.0,48.2054,48.2054,48.1186,48.1572,129565.0
2024-01-05 15:35:00,49.95,49.97,49.91,49.93,140603.0,48.1572,48.1765,48.1186,48.1379,140603.0
2024-01-05 15:40:00,49.93,49.94,49.9,49.94,213540.0,48.1379,48.1476,48.109,48.1476,213540.0
2024-01-05 15:45:00,49.94,49.98,49.87,49.93,264077.0,48.1476,48.1861,48.0801,48.1379,264077.0
2024-01-05 15:50:00,49.93,50.0,49.89,50.0,591976.0,48.1379,48.2054,48.0994,48.2054,591976.0
2024-01-05 15:55:00,50.0,50.01,49.83,49.89,1470152.0,48.2054,48.2151,48.0415,48.0994,1470152.0
2024-01-08 09:30:00,49.38,49.56,49.19,49.46,693229.0,47.6077,47.7812,47.4245,47.6848,693229.0
2024-01-08 09:35:00,49.44,49.59,49.41,49.44,319295.0,47.6655,47.8101,47.6366,47.6655,319295.0
2024-01-08 09:40:00,49.44,49.45,49.21,49.3,368419.0,47.6655,47.6751,47.4438,47.5305,368419.0
2024-01-08 09:45:00,49.3,49.38,49.21,49.27,151622.0,47.5305,47.6077,47.4438,47.5016,151622.0
2024-01-08 09:50:00,49.27,49.4,49.25,49.26,147968.0,47.5016,47.6269,47.4823,47.492,147968.0
2024-01-08 09:55:00,49.26,49.34,49.24,49.26,150467.0,47.492,47.5691,47.4727,47.492,150467.0
2024-01-08 10:00:00,49.26,49.29,49.14,49.23,330641.0,47.492,47.5209,47.3763,47.463,330641.0
2024-01-08 10:05:00,49.23,49.3,49.16,49.18,183323.0,47.463,47.5305,47.3956,47.4148,183323.0
2024-01-08 10:10:00,49.19,49.34,49.16,49.17,302158.0,47.4245,47.5691,47.3956,47.4052,302158.0
2024-01-08 10:15:00,49.18,49.24,49.16,49.23,207657.0,47.4148,47.4727,47.3956,47.463,207657.0
2024-01-08 10:20:00,49.24,49.4,49.19,49.38,152982.0,47.4727,47.6269,47.4245,47.6077,152982.0
2024-01-08 10:25:00,49.39,49.47,49.37,49.45,94252.0,47.6173,47.6944,47.598,47.6751,94252.0
2024-01-08 10:30:00,49.45,49.5,49.39,49.43,63507.0,47.6751,47.7234,47.6173,47.6559,63507.0
2024-01-08 10:35:00,49.43,49.46,49.41,49.45,66650.0,47.6559,47.6848,47.6366,47.6751,66650.0
2024-01-08 10:40:00,49.45,49.45,49.34,49.38,91229.0,47.6751,47.6751,47.5691,47.6077,91229.0
2024-01-08 10:45:00,49.39,49.42,49.32,49.41,91585.0,47.6173,47.6462,47.5498,47.6366,91585.0
2024-01-08 10:50:00,49.41,49.45,49.4,49.43,53025.0,47.6366,47.6751,47.6269,47.6559,53025.0
2024-01-08 10:55:00,49.44,49.46,49.4,49.41,86849.0,47.6655,47.6848,47.6269,47.6366,86849.0
2024-01-08 11:00:00,49.42,49.44,49.37,49.43,97145.0,47.6462,47.6655,47.598,47.6559,97145.0
2024-01-08 11:05:00,49.42,49.44,49.37,49.38,71685.0,47.6462,47.6655,47.598,47.6077,71685.0
2024-01-08 11:10:00,49.38,49.45,49.37,49.44,103846.0,47.6077,47.6751,47.598,47.6655,103846.0
2024-01-08 11:15:00,49.43,49.46,49.39,49.46,61842.0,47.6559,47.6848,47.6173,47.6848,61842.0
2024-01-08 11:20:00,49.46,49.52,49.4,49.43,397917.0,47.6848,47.7426,47.6269,47.6559,397917.0
2024-01-08 11:25:00,49.43,49.44,49.38,49.41,109786.0,47.6559,47.6655,47.6077,47.6366,109786.0
2024-01-08 11:30:00,49.41,49.42,49.37,49.37,90036.0,47.6366,47.6462,47.598,47.598,90036.0
2024-01-08 11:35:00,49.38,49.4,49.31,49.34,112752.0,47.6077,47.6269,47.5402,47.5691,112752.0
2024-01-08 11:40:00,49.34,49.39,49.33,49.39,186175.0,47.5691,47.6173,47.5595,47.6173,186175.0
2024-01-08 11:45:00,49.39,49.41,49.32,49.34,82278.0,47.6173,47.6366,47.5498,47.5691,82278.0
2024-01-08 11:50:00,49.34,49.34,49.28,49.31,85407.0,47.5691,47.5691,47.5113,47.5402,85407.0
2024-01-08 11:55:00,49.3,49.31,49.25,49.29,75066.0,47.5305,47.5402,47.4823,47.5209,75066.0
2024-01-08 12:00:00,49.29,49.37,49.29,49.36,98829.0,47.5209,47.598,47.5209,47.5884,98829.0
2024-01-08 12:05:00,49.36,49.36,49.31,49.33,145878.0,47.5884,47.5884,47.5402,47.5595,145878.0
2024-01-08 12:10:00,49.33,49.36,49.29,49.32,77867.0,47.5595,47.5884,47.5209,47.5498,77867.0
2024-01-08 12:15:00,49.31,49.34,49.28,49.31,107601.0,47.5402,47.5691,47.5113,47.5402,107601.0
2024-01-08 12:20:00,49.32,49.33,49.25,49.32,112399.0,47.5498,47.5595,47.4823,47.5498,112399.0
2024-01-08 12:25:00,49.31,49.34,49.3,49.33,64857.0,47.5402,47.5691,47.5305,47.5595,64857.0
2024-01-08 12:30:00,49.33,49.39,49.31,49.38,154455.0,47.5595,47.6173,47.5402,47.6077,154455.0
2024-01-08 12:35:00,49.38,49.39,49.36,49.37,40775.0,47.6077,47.6173,47.5884,47.598,40775.0
2024-01-08 12:40:00,49.38,49.38,49.35,49.37,108679.0,47.6077,47.6077,47.5787,47.598,108679.0
2024-01-08 12:45:00,49.37,49.37,49.32,49.34,40237.0,47.598,47.598,47.5498,47.5691,40237.0
2024-01-08 12:50:00,49.34,49.38,49.34,49.37,91644.0,47.5691,47.6077,47.5691,47.598,91644.0
2024-01-08 12:55:00,49.37,49.39,49.34,49.37,108823.0,47.598,47.6173,47.5691,47.598,108823.0
2024-01-08 13:00:00,49.37,49.43,49.35,49.41,99572.0,47.598,47.6559,47.5787,47.6366,99572.0
2024-01-08 13:05:00,49.41,49.45,49.41,49.41,78830.0,47.6366,47.6751,47.6366,47.6366,78830.0
2024-01-08 13:10:00,49.41,49.42,49.36,49.37,79503.0,47.6366,47.6462,47.5884,47.598,79503.0
2024-01-08 13:15:00,49.37,49.37,49.34,49.35,75540.0,47.598,47.598,47.5691,47.5787,75540.0
2024-01-08 13:20:00,49.35,49.38,49.33,49.36,232223.0,47.5787,47.6077,47.5595,47.5884,232223.0
2024-01-08 13:25:00,49.36,49.36,49.29,49.3,43562.0,47.5884,47.5884,47.5209,47.5305,43562.0
2024-01-08 13:30:00,49.3,49.36,49.29,49.36,64847.0,47.5305,47.5884,47.5209,47.5884,64847.0
2024-01-08 13:35:00,49.35,49.37,49.33,49.33,60112.0,47.5787,47.598,47.5595,47.5595,60112.0
2024-01-08 13:40:00,49.33,49.36,49.33,49.35,63893.0,47.5595,47.5884,47.5595,47.5787,63893.0
2024-01-08 13:45:00,49.36,49.4,49.34,49.37,142312.0,47.5884,47.6269,47.5691,47.598,142312.0
2024-01-08 13:50:00,49.37,49.41,49.36,49.39,156183.0,47.598,47.6366,47.5884,47.6173,156183.0
2024-01-08 13:55:00,49.38,49.48,49.38,49.48,49984.0,47.6077,47.7041,47.6077,47.7041,49984.0
2024-01-08 14:00:00,49.48,49.48,49.44,49.47,258007.0,47.7041,47.7041,47.6655,47.6944,258007.0
2024-01-08 14:05:00,49.47,49.5,49.46,49.5,72667.0,47.6944,47.7234,47.6848,47.7234,72667.0
2024-01-08 14:10:00,49.5,49.6,49.49,49.59,72888.0,47.7234,47.8198,47.7137,47.8101,72888.0
2024-01-08 14:15:00,49.59,49.68,49.59,49.68,99193.0,47.8101,47.8969,47.8101,47.8969,99193.0
2024-01-08 14:20:00,49.68,49.7,49.64,49.7,57554.0,47.8969,47.9162,47.8583,47.9162,57554.0
2024-01-08 14:25:00,49.7,49.77,49.7,49.72,92712.0,47.9162,47.9837,47.9162,47.9355,92712.0
2024-01-08 14:30:00,49.73,49.78,49.71,49.72,88637.0,47.9451,47.9933,47.9258,47.9355,88637.0
2024-01-08 14:35:00,49.72,49.75,49.69,49.72,68070.0,47.9355,47.9644,47.9065,47.9355,68070.0
2024-01-08 14:40:00,49.72,49.74,49.7,49.72,62442.0,47.9355,47.9547,47.9162,47.9355,62442.0
2024-01-08 14:45:00,49.71,49.73,49.69,49.7,77500.0,47.9258,47.9451,47.9065,47.9162,77500.0
2024-01-08 14:50:00,49.7,49.72,49.69,49.71,77327.0,47.9162,47.9355,47.9065,47.9258,77327.0
2024-01-08 14:55:00,49.71,49.76,49.69,49.73,67980.0,47.9258,47.974,47.9065,47.9451,67980.0
2024-01-08 15:00:00,49.73,49.75,49.68,49.73,99414.0,47.9451,47.9644,47.8969,47.9451,99414.0
2024-01-08 15:05:00,49.73,49.78,49.71,49.73,95581.0,47.9451,47.9933,47.9258,47.9451,95581.0
2024-01-08 15:10:00,49.73,49.77,49.72,49.73,93721.0,47.9451,47.9837,47.9355,47.9451,93721.0
2024-01-08 15:15:00,49.73,49.83,49.71,49.8,108713.0,47.9451,48.0415,47.9258,48.0126,108713.0
2024-01-08 15:20:00,49.8,49.84,49.78,49.8,105794.0,48.0126,48.0512,47.9933,48.0126,105794.0
2024-01-08 15:25:00,49.8,49.83,49.79,49.8,90934.0,48.0126,48.0415,48.0029,48.0126,90934.0
2024-01-08 15:30:00,49.8,49.84,49.77,49.84,146263.0,48.0126,48.0512,47.9837,48.0512,146263.0
2024-01-08 15:35:00,49.84,49.96,49.83,49.94,160438.0,48.0512,48.1668,48.0415,48.1476,160438.0
2024-01-08 15:40:00,49.94,49.99,49.93,49.96,340453.0,48.1476,48.1958,48.1379,48.1668,340453.0
2024-01-08 15:45:00,49.95,49.96,49.85,49.86,179930.0,48.1572,48.1668,48.0608,48.0704,179930.0
2024-01-08 15:50:00,49.86,49.93,49.83,49.91,517763.0,48.0704,48.1379,48.0415,48.1186,517763.0
2024-01-08 15:55:00,49.91,49.95,49.9,49.92,630381.0,48.1186,48.1572,48.109,48.1283,630381.0
2024-01-09 09:30:00,49.44,49.46,49.17,49.26,391101.0,47.6655,47.6848,47.4052,47.492,391101.0
2024-01-09 09:35:00,49.26,49.35,49.2,49.22,172520.0,47.492,47.5787,47.4341,47.4534,172520.0
2024-01-09 09:40:00,49.23,49.4,49.21,49.28,209784.0,47.463,47.6269,47.4438,47.5113,209784.0
2024-01-09 09:45:00,49.28,49.28,49.19,49.2,151991.0,47.5113,47.5113,47.4245,47.4341,151991.0
2024-01-09 09:50:00,49.2,49.26,49.16,49.16,151901.0,47.4341,47.492,47.3956,47.3956,151901.0
2024-01-09 09:55:00,49.17,49.26,49.15,49.19,276272.0,47.4052,47.492,47.3859,47.4245,276272.0
2024-01-09 10:00:00,49.19,49.23,49.08,49.13,226813.0,47.4245,47.463,47.3184,47.3666,226813.0
2024-01-09 10:05:00,49.14,49.17,49.05,49.16,234777.0,47.3763,47.4052,47.2895,47.3956,234777.0
2024-01-09 10:10:00,49.15,49.22,49.1,49.17,90985.0,47.3859,47.4534,47.3377,47.4052,90985.0
2024-01-09 10:15:00,49.16,49.19,49.08,49.11,117676.0,47.3956,47.4245,47.3184,47.3474,117676.0
2024-01-09 10:20:00,49.12,49.17,49.11,49.12,91078.0,47.357,47.4052,47.3474,47.357,91078.0
2024-01-09 10:25:00,49.12,49.17,49.07,49.15,275068.0,47.357,47.4052,47.3088,47.3859,275068.0
2024-01-09 10:30:00,49.15,49.16,49.06,49.11,110958.0,47.3859,47.3956,47.2991,47.3474,110958.0
2024-01-09 10:35:00,49.1,49.14,49.06,49.11,125341.0,47.3377,47.3763,47.2991,47.3474,125341.0
2024-01-09 10:40:00,49.1,49.16,49.07,49.15,226778.0,47.3377,47.3956,47.3088,47.3859,226778.0
2024-01-09 10:45:00,49.16,49.17,49.1,49.16,117026.0,47.3956,47.4052,47.3377,47.3956,117026.0
2024-01-09 10:50:00,49.16,49.19,49.15,49.16,68042.0,47.3956,47.4245,47.3859,47.3956,68042.0
2024-01-09 10:55:00,49.16,49.17,49.13,49.14,96503.0,47.3956,47.4052,47.3666,47.3763,96503.0
2024-01-09 11:00:00,49.15,49.2,49.13,49.2,68966.0,47.3859,47.4341,47.3666,47.4341,68966.0
2024-01-09 11:05:00,49.2,49.22,49.13,49.16,153504.0,47.4341,47.4534,47.3666,47.3956,153504.0
2024-01-09 11:10:00,49.16,49.23,49.15,49.22,79061.0,47.3956,47.463,47.3859,47.4534,79061.0
2024-01-09 11:15:00,49.22,49.27,49.19,49.25,58851.0,47.4534,47.5016,47.4245,47.4823,58851.0
2024-01-09 11:20:00,49.25,49.36,49.24,49.36,143199.0,47.4823,47.5884,47.4727,47.5884,143199.0
2024-01-09 11:25:00,49.36,49.39,49.35,49.36,149367.0,47.5884,47.6173,47.5787,47.5884,149367.0
2024-01-09 11:30:00,49.36,49.37,49.32,49.37,69494.0,47.5884,47.598,47.5498,47.598,69494.0
2024-01-09 11:35:00,49.37,49.43,49.33,49.34,91328.0,47.598,47.6559,47.5595,47.5691,91328.0
2024-01-09 11:40:00,49.34,49.39,49.33,49.39,27005.0,47.5691,47.6173,47.5595,47.6173,27005.0
2024-01-09 11:45:00,49.39,49.42,49.37,49.41,54116.0,47.6173,47.6462,47.598,47.6366,54116.0
2024-01-09 11:50:00,49.41,49.45,49.4,49.41,80078.0,47.6366,47.6751,47.6269,47.6366,80078.0
2024-01-09 11:55:00,49.4,49.43,49.37,49.41,55941.0,47.6269,47.6559,47.598,47.6366,55941.0
2024-01-09 12:00:00,49.41,49.42,49.34,49.34,76892.0,47.6366,47.6462,47.5691,47.5691,76892.0
2024-01-09 12:05:00,49.34,49.35,49.31,49.33,73198.0,47.5691,47.5787,47.5402,47.5595,73198.0
2024-01-09 12:10:00,49.33,49.37,49.29,49.37,85939.0,47.5595,47.598,47.5209,47.598,85939.0
2024-01-09 12:15:00,49.37,49.4,49.34,49.35,62595.0,47.598,47.6269,47.5691,47.5787,62595.0
2024-01-09 12:20:00,49.35,49.36,49.33,49.35,53035.0,47.5787,47.5884,47.5595,47.5787,53035.0
2024-01-09 12:25:00,49.35,49.38,49.33,49.34,44302.0,47.5787,47.6077,47.5595,47.5691,44302.0
2024-01-09 12:30:00,49.35,49.36,49.32,49.33,32872.0,47.5787,47.5884,47.5498,47.5595,32872.0
2024-01-09 12:35:00,49.33,49.34,49.31,49.32,19049.0,47.5595,47.5691,47.5402,47.5498,19049.0
2024-01-09 12:40:00,49.32,49.34,49.31,49.32,37775.0,47.5498,47.5691,47.5402,47.5498,37775.0
2024-01-09 12:45:00,49.32,49.33,49.28,49.29,49875.0,47.5498,47.5595,47.5113,47.5209,49875.0
2024-01-09 12:50:00,49.28,49.31,49.26,49.27,67841.0,47.5113,47.5402,47.492,47.5016,67841.0
2024-01-09 12:55:00,49.27,49.27,49.24,49.27,51212.0,47.5016,47.5016,47.4727,47.5016,51212.0
2024-01-09 13:00:00,49.27,49.36,49.26,49.35,41496.0,47.5016,47.5884,47.492,47.5787,41496.0
2024-01-09 13:05:00,49.36,49.36,49.25,49.26,55193.0,47.5884,47.5884,47.4823,47.492,55193.0
2024-01-09 13:10:00,49.25,49.28,49.21,49.23,196280.0,47.4823,47.5113,47.4438,47.463,196280.0
2024-01-09 13:15:00,49.23,49.23,49.17,49.17,108055.0,47.463,47.463,47.4052,47.4052,108055.0
2024-01-09 13:20:00,49.18,49.3,49.16,49.22,237796.0,47.4148,47.5305,47.3956,47.4534,237796.0
2024-01-09 13:25:00,49.21,49.22,49.12,49.19,188587.0,47.4438,47.4534,47.357,47.4245,188587.0
2024-01-09 13:30:00,49.19,49.19,49.09,49.11,164090.0,47.4245,47.4245,47.3281,47.3474,164090.0
2024-01-09 13:35:00,49.11,49.19,49.1,49.17,97798.0,47.3474,47.4245,47.3377,47.4052,97798.0
2024-01-09 13:40:00,49.18,49.22,49.16,49.22,67037.0,47.4148,47.4534,47.3956,47.4534,67037.0
2024-01-09 13:45:00,49.22,49.27,49.2,49.26,67304.0,47.4534,47.5016,47.4341,47.492,67304.0
2024-01-09 13:50:00,49.26,49.35,49.25,49.3,59577.0,47.492,47.5787,47.4823,47.5305,59577.0
2024-01-09 13:55:00,49.3,49.31,49.26,49.27,42617.0,47.5305,47.5402,47.492,47.5016,42617.0
2024-01-09 14:00:00,49.27,49.28,49.2,49.22,91242.0,47.5016,47.5113,47.4341,47.4534,91242.0
2024-01-09 14:05:00,49.22,49.25,49.2,49.25,83357.0,47.4534,47.4823,47.4341,47.4823,83357.0
2024-01-09 14:10:00,49.25,49.25,49.16,49.17,104975.0,47.4823,47.4823,47.3956,47.4052,104975.0
2024-01-09 14:15:00,49.18,49.18,49.1,49.15,72231.0,47.4148,47.4148,47.3377,47.3859,72231.0
2024-01-09 14:20:00,49.15,49.15,49.09,49.11,73780.0,47.3859,47.3859,47.3281,47.3474,73780.0
2024-01-09 14:25:00,49.11,49.16,49.1,49.14,154603.0,47.3474,47.3956,47.3377,47.3763,154603.0
2024-01-09 14:30:00,49.12,49.17,49.11,49.14,102542.0,47.357,47.4052,47.3474,47.3763,102542.0
2024-01-09 14:35:00,49.15,49.16,49.1,49.15,71202.0,47.3859,47.3956,47.3377,47.3859,71202.0
2024-01-09 14:40:00,49.15,49.18,49.13,49.16,117201.0,47.3859,47.4148,47.3666,47.3956,117201.0
2024-01-09 14:45:00,49.16,49.17,49.11,49.16,67862.0,47.3956,47.4052,47.3474,47.3956,67862.0
2024-01-09 14:50:00,49.16,49.22,49.15,49.21,125983.0,47.3956,47.4534,47.3859,47.4438,125983.0
2024-01-09 14:55:00,49.21,49.21,49.16,49.18,54171.0,47.4438,47.4438,47.3956,47.4148,54171.0
2024-01-09 15:00:00,49.18,49.22,49.17,49.22,58724.0,47.4148,47.4534,47.4052,47.4534,58724.0
2024-01-09 15:05:00,49.22,49.22,49.15,49.16,78782.0,47.4534,47.4534,47.3859,47.3956,78782.0
2024-01-09 15:10:00,49.17,49.21,49.15,49.16,59535.0,47.4052,47.4438,47.3859,47.3956,59535.0
2024-01-09 15:15:00,49.16,49.17,49.12,49.14,111481.0,47.3956,47.4052,47.357,47.3763,111481.0
2024-01-09 15:20:00,49.14,49.22,49.13,49.2,132208.0,47.3763,47.4534,47.3666,47.4341,132208.0
2024-01-09 15:25:00,49.2,49.23,49.18,49.21,83565.0,47.4341,47.463,47.4148,47.4438,83565.0
2024-01-09 15:30:00,49.21,49.22,49.17,49.18,151337.0,47.4438,47.4534,47.4052,47.4148,151337.0
2024-01-09 15:35:00,49.19,49.24,49.17,49.23,125605.0,47.4245,47.4727,47.4052,47.463,125605.0
2024-01-09 15:40:00,49.24,49.24,49.18,49.21,141369.0,47.4727,47.4727,47.4148,47.4438,141369.0
2024-01-09 15:45:00,49.21,49.25,49.2,49.22,157986.0,47.4438,47.4823,47.4341,47.4534,157986.0
2024-01-09 15:50:00,49.22,49.33,49.2,49.33,239540.0,47.4534,47.5595,47.4341,47.5595,239540.0
2024-01-09 15:55:00,49.33,49.34,49.26,49.29,698728.0,47.5595,47.5691,47.492,47.5209,698728.0
2024-01-10 09:30:00,49.0,49.03,48.79,48.94,484177.0,47.2413,47.2702,47.0388,47.1835,484177.0
2024-01-10 09:35:00,48.93,49.04,48.92,49.01,245045.0,47.1738,47.2799,47.1642,47.2509,245045.0
2024-01-10 09:40:00,49.01,49.03,48.84,48.89,113430.0,47.2509,47.2702,47.087,47.1352,113430.0
2024-01-10 09:45:00,48.89,48.97,48.88,48.95,153060.0,47.1352,47.2124,47.1256,47.1931,153060.0
2024-01-10 09:50:00,48.95,48.97,48.86,48.92,146996.0,47.1931,47.2124,47.1063,47.1642,146996.0
2024-01-10 09:55:00,48.92,48.93,48.79,48.8,59905.0,47.1642,47.1738,47.0388,47.0485,59905.0
2024-01-10 10:00:00,48.8,48.91,48.8,48.86,144343.0,47.0485,47.1545,47.0485,47.1063,144343.0
2024-01-10 10:05:00,48.85,48.9,48.81,48.9,90186.0,47.0967,47.1449,47.0581,47.1449,90186.0
2024-01-10 10:10:00,48.89,48.9,48.8,48.8,54153.0,47.1352,47.1449,47.0485,47.0485,54153.0
2024-01-10 10:15:00,48.81,48.84,48.77,48.78,75752.0,47.0581,47.087,47.0196,47.0292,75752.0
2024-01-10 10:20:00,48.78,48.83,48.77,48.82,78640.0,47.0292,47.0774,47.0196,47.0678,78640.0
2024-01-10 10:25:00,48.81,48.86,48.76,48.84,81103.0,47.0581,47.1063,47.0099,47.087,81103.0
2024-01-10 10:30:00,48.84,48.89,48.82,48.83,289128.0,47.087,47.1352,47.0678,47.0774,289128.0
2024-01-10 10:35:00,48.83,48.91,48.83,48.91,60250.0,47.0774,47.1545,47.0774,47.1545,60250.0
2024-01-10 10:40:00,48.9,48.9,48.83,48.84,53912.0,47.1449,47.1449,47.0774,47.087,53912.0
2024-01-10 10:45:00,48.84,48.84,48.74,48.78,85676.0,47.087,47.087,46.9906,47.0292,85676.0
2024-01-10 10:50:00,48.77,48.81,48.76,48.78,40204.0,47.0196,47.0581,47.0099,47.0292,40204.0
2024-01-10 10:55:00,48.78,48.83,48.77,48.81,54145.0,47.0292,47.0774,47.0196,47.0581,54145.0
2024-01-10 11:00:00,48.82,48.84,48.8,48.8,50307.0,47.0678,47.087,47.0485,47.0485,50307.0
2024-01-10 11:05:00,48.8,48.85,48.8,48.84,54931.0,47.0485,47.0967,47.0485,47.087,54931.0
2024-01-10 11:10:00,48.85,48.86,48.79,48.81,38506.0,47.0967,47.1063,47.0388,47.0581,38506.0
2024-01-10 11:15:00,48.82,48.83,48.78,48.8,56878.0,47.0678,47.0774,47.0292,47.0485,56878.0
2024-01-10 11:20:00,48.8,48.85,48.79,48.81,27649.0,47.0485,47.0967,47.0388,47.0581,27649.0
2024-01-10 11:25:00,48.81,48.85,48.8,48.85,45548.0,47.0581,47.0967,47.0485,47.0967,45548.0
2024-01-10 11:30:00,48.84,48.86,48.78,48.8,48816.0,47.087,47.1063,47.0292,47.0485,48816.0
2024-01-10 11:35:00,48.8,48.82,48.78,48.82,30406.0,47.0485,47.0678,47.0292,47.0678,30406.0
2024-01-10 11:40:00,48.82,48.86,48.81,48.86,38513.0,47.0678,47.1063,47.0581,47.1063,38513.0
2024-01-10 11:45:00,48.85,48.91,48.85,48.89,59034.0,47.0967,47.1545,47.0967,47.1352,59034.0
2024-01-10 11:50:00,48.89,48.89,48.82,48.86,49271.0,47.1352,47.1352,47.0678,47.1063,49271.0
2024-01-10 11:55:00,48.85,48.9,48.85,48.88,40938.0,47.0967,47.1449,47.0967,47.1256,40938.0
2024-01-10 12:00:00,48.88,48.88,48.79,48.8,49644.0,47.1256,47.1256,47.0388,47.0485,49644.0
2024-01-10 12:05:00,48.8,48.82,48.76,48.79,32041.0,47.0485,47.0678,47.0099,47.0388,32041.0
2024-01-10 12:10:00,48.79,48.79,48.71,48.72,52536.0,47.0388,47.0388,46.9617,46.9714,52536.0
2024-01-10 12:15:00,48.71,48.74,48.69,48.73,143230.0,46.9617,46.9906,46.9424,46.981,143230.0
2024-01-10 12:20:00,48.73,48.77,48.72,48.73,62129.0,46.981,47.0196,46.9714,46.981,62129.0
2024-01-10 12:25:00,48.74,48.74,48.71,48.73,53423.0,46.9906,46.9906,46.9617,46.981,53423.0
2024-01-10 12:30:00,48.73,48.74,48.7,48.72,91175.0,46.981,46.9906,46.9521,46.9714,91175.0
2024-01-10 12:35:00,48.72,48.73,48.66,48.7,100860.0,46.9714,46.981,46.9135,46.9521,100860.0
2024-01-10 12:40:00,48.7,48.7,48.66,48.69,67014.0,46.9521,46.9521,46.9135,46.9424,67014.0
2024-01-10 12:45:00,48.68,48.71,48.65,48.71,63742.0,46.9328,46.9617,46.9039,46.9617,63742.0
2024-01-10 12:50:00,48.71,48.73,48.69,48.7,45444.0,46.9617,46.981,46.9424,46.9521,45444.0
2024-01-10 12:55:00,48.7,48.71,48.63,48.64,72612.0,46.9521,46.9617,46.8846,46.8942,72612.0
2024-01-10 13:00:00,48.64,48.75,48.6,48.73,108249.0,46.8942,47.0003,46.8557,46.981,108249.0
2024-01-10 13:05:00,48.73,48.75,48.7,48.73,138767.0,46.981,47.0003,46.9521,46.981,138767.0
2024-01-10 13:10:00,48.73,48.74,48.66,48.72,105752.0,46.981,46.9906,46.9135,46.9714,105752.0
2024-01-10 13:15:00,48.72,48.76,48.7,48.73,82035.0,46.9714,47.0099,46.9521,46.981,82035.0
2024-01-10 13:20:00,48.73,48.75,48.71,48.74,57042.0,46.981,47.0003,46.9617,46.9906,57042.0
2024-01-10 13:25:00,48.75,48.75,48.7,48.71,44322.0,47.0003,47.0003,46.9521,46.9617,44322.0
2024-01-10 13:30:00,48.71,48.71,48.67,48.7,45371.0,46.9617,46.9617,46.9231,46.9521,45371.0
2024-01-10 13:35:00,48.7,48.7,48.64,48.67,55770.0,46.9521,46.9521,46.8942,46.9231,55770.0
2024-01-10 13:40:00,48.68,48.7,48.66,48.69,39562.0,46.9328,46.9521,46.9135,46.9424,39562.0
2024-01-10 13:45:00,48.69,48.77,48.68,48.77,68201.0,46.9424,47.0196,46.9328,47.0196,68201.0
2024-01-10 13:50:00,48.77,48.81,48.75,48.81,56016.0,47.0196,47.0581,47.0003,47.0581,56016.0
2024-01-10 13:55:00,48.8,48.81,48.79,48.79,52951.0,47.0485,47.0581,47.0388,47.0388,52951.0
2024-01-10 14:00:00,48.79,48.8,48.73,48.75,92270.0,47.0388,47.0485,46.981,47.0003,92270.0
2024-01-10 14:05:00,48.75,48.83,48.74,48.83,58326.0,47.0003,47.0774,46.9906,47.0774,58326.0
2024-01-10 14:10:00,48.83,48.95,48.82,48.92,108692.0,47.0774,47.1931,47.0678,47.1642,108692.0
2024-01-10 14:15:00,48.93,48.93,48.87,48.91,137984.0,47.1738,47.1738,47.116,47.1545,137984.0
2024-01-10 14:20:00,48.91,48.92,48.87,48.9,97833.0,47.1545,47.1642,47.116,47.1449,97833.0
2024-01-10 14:25:00,48.9,48.93,48.86,48.93,98742.0,47.1449,47.1738,47.1063,47.1738,98742.0
2024-01-10 14:30:00,48.93,48.96,48.91,48.96,44913.0,47.1738,47.2027,47.1545,47.2027,44913.0
2024-01-10 14:35:00,48.96,48.96,48.92,48.95,69151.0,47.2027,47.2027,47.1642,47.1931,69151.0
2024-01-10 14:40:00,48.95,48.97,48.93,48.95,130149.0,47.1931,47.2124,47.1738,47.1931,130149.0
2024-01-10 14:45:00,48.96,48.99,48.94,48.95,110621.0,47.2027,47.2317,47.1835,47.1931,110621.0
2024-01-10 14:50:00,48.95,49.02,48.94,48.97,179905.0,47.1931,47.2606,47.1835,47.2124,179905.0
2024-01-10 14:55:00,48.97,49.03,48.96,49.03,44958.0,47.2124,47.2702,47.2027,47.2702,44958.0
2024-01-10 15:00:00,49.03,49.05,48.98,49.04,82319.0,47.2702,47.2895,47.222,47.2799,82319.0
2024-01-10 15:05:00,49.05,49.07,49.02,49.05,52904.0,47.2895,47.3088,47.2606,47.2895,52904.0
2024-01-10 15:10:00,49.05,49.1,49.02,49.05,135886.0,47.2895,47.3377,47.2606,47.2895,135886.0
2024-01-10 15:15:00,49.04,49.06,48.99,49.0,119628.0,47.2799,47.2991,47.2317,47.2413,119628.0
2024-01-10 15:20:00,49.0,49.02,48.93,48.94,117244.0,47.2413,47.2606,47.1738,47.1835,117244.0
2024-01-10 15:25:00,48.95,49.0,48.93,49.0,115827.0,47.1931,47.2413,47.1738,47.2413,115827.0
2024-01-10 15:30:00,49.0,49.05,48.95,49.05,144088.0,47.2413,47.2895,47.1931,47.2895,144088.0
2024-01-10 15:35:00,49.05,49.1,49.04,49.09,186688.0,47.2895,47.3377,47.2799,47.3281,186688.0
2024-01-10 15:40:00,49.09,49.12,49.04,49.07,190581.0,47.3281,47.357,47.2799,47.3088,190581.0
2024-01-10 15:45:00,49.07,49.07,48.97,48.98,257878.0,47.3088,47.3088,47.2124,47.222,257878.0
2024-01-10 15:50:00,48.97,49.09,48.95,49.09,278514.0,47.2124,47.3281,47.1931,47.3281,278514.0
2024-01-10 15:55:00,49.09,49.1,49.02,49.06,659034.0,47.3281,47.3377,47.2606,47.2991,659034.0
2024-01-11 09:30:00,48.89,49.02,48.75,48.85,391883.0,47.1352,47.2606,47.0003,47.0967,391883.0
2024-01-11 09:35:00,48.86,48.94,48.66,48.71,168414.0,47.1063,47.1835,46.9135,46.9617,168414.0
2024-01-11 09:40:00,48.7,48.97,48.7,48.94,281293.0,46.9521,47.2124,46.9521,47.1835,281293.0
2024-01-11 09:45:00,48.94,48.95,48.83,48.9,261030.0,47.1835,47.1931,47.0774,47.1449,261030.0
2024-01-11 09:50:00,48.9,48.93,48.69,48.7,288162.0,47.1449,47.1738,46.9424,46.9521,288162.0
2024-01-11 09:55:00,48.7,48.73,48.64,48.68,110911.0,46.9521,46.981,46.8942,46.9328,110911.0
2024-01-11 10:00:00,48.68,48.71,48.51,48.51,155104.0,46.9328,46.9617,46.7689,46.7689,155104.0
2024-01-11 10:05:00,48.51,48.53,48.39,48.42,141588.0,46.7689,46.7882,46.6532,46.6821,141588.0
2024-01-11 10:10:00,48.42,48.44,48.34,48.37,397278.0,46.6821,46.7014,46.605,46.6339,397278.0
2024-01-11 10:15:00,48.36,48.46,48.34,48.43,321321.0,46.6243,46.7207,46.605,46.6918,321321.0
2024-01-11 10:20:00,48.43,48.54,48.4,48.5,183132.0,46.6918,46.7978,46.6628,46.7592,183132.0
2024-01-11 10:25:00,48.5,48.65,48.49,48.61,147571.0,46.7592,46.9039,46.7496,46.8653,147571.0
2024-01-11 10:30:00,48.61,48.63,48.53,48.55,101448.0,46.8653,46.8846,46.7882,46.8075,101448.0
2024-01-11 10:35:00,48.55,48.67,48.54,48.65,112497.0,46.8075,46.9231,46.7978,46.9039,112497.0
2024-01-11 10:40:00,48.65,48.67,48.59,48.64,143338.0,46.9039,46.9231,46.846,46.8942,143338.0
2024-01-11 10:45:00,48.64,48.64,48.57,48.59,128431.0,46.8942,46.8942,46.8267,46.846,128431.0
2024-01-11 10:50:00,48.6,48.65,48.54,48.57,124064.0,46.8557,46.9039,46.7978,46.8267,124064.0
2024-01-11 10:55:00,48.56,48.6,48.51,48.55,77061.0,46.8171,46.8557,46.7689,46.8075,77061.0
2024-01-11 11:00:00,48.56,48.6,48.52,48.55,93045.0,46.8171,46.8557,46.7785,46.8075,93045.0
2024-01-11 11:05:00,48.55,48.6,48.54,48.58,104792.0,46.8075,46.8557,46.7978,46.8364,104792.0
2024-01-11 11:10:00,48.58,48.63,48.52,48.53,149003.0,46.8364,46.8846,46.7785,46.7882,149003.0
2024-01-11 11:15:00,48.53,48.58,48.51,48.58,181461.0,46.7882,46.8364,46.7689,46.8364,181461.0
2024-01-11 11:20:00,48.58,48.69,48.57,48.64,252039.0,46.8364,46.9424,46.8267,46.8942,252039.0
2024-01-11 11:25:00,48.64,48.75,48.63,48.73,167654.0,46.8942,47.0003,46.8846,46.981,167654.0
2024-01-11 11:30:00,48.74,48.75,48.69,48.71,134527.0,46.9906,47.0003,46.9424,46.9617,134527.0
2024-01-11 11:35:00,48.71,48.81,48.71,48.75,216448.0,46.9617,47.0581,46.9617,47.0003,216448.0
2024-01-11 11:40:00,48.75,48.77,48.7,48.73,167129.0,47.0003,47.0196,46.9521,46.981,167129.0
2024-01-11 11:45:00,48.73,48.81,48.73,48.8,156356.0,46.981,47.0581,46.981,47.0485,156356.0
2024-01-11 11:50:00,48.8,48.86,48.78,48.86,191750.0,47.0485,47.1063,47.0292,47.1063,191750.0
2024-01-11 11:55:00,48.85,48.85,48.69,48.74,201812.0,47.0967,47.0967,46.9424,46.9906,201812.0
2024-01-11 12:00:00,48.75,48.77,48.72,48.73,216931.0,47.0003,47.0196,46.9714,46.981,216931.0
2024-01-11 12:05:00,48.73,48.76,48.71,48.75,105547.0,46.981,47.0099,46.9617,47.0003,105547.0
2024-01-11 12:10:00,48.75,48.76,48.73,48.75,147189.0,47.0003,47.0099,46.981,47.0003,147189.0
2024-01-11 12:15:00,48.75,48.76,48.7,48.73,140915.0,47.0003,47.0099,46.9521,46.981,140915.0
2024-01-11 12:20:00,48.73,48.78,48.7,48.77,114906.0,46.981,47.0292,46.9521,47.0196,114906.0
2024-01-11 12:25:00,48.76,48.76,48.67,48.69,76313.0,47.0099,47.0099,46.9231,46.9424,76313.0
2024-01-11 12:30:00,48.69,48.71,48.66,48.69,103510.0,46.9424,46.9617,46.9135,46.9424,103510.0
2024-01-11 12:35:00,48.69,48.69,48.64,48.66,88631.0,46.9424,46.9424,46.8942,46.9135,88631.0
2024-01-11 12:40:00,48.66,48.73,48.66,48.71,137998.0,46.9135,46.981,46.9135,46.9617,137998.0
2024-01-11 12:45:00,48.71,48.75,48.68,48.69,116789.0,46.9617,47.0003,46.9328,46.9424,116789.0
2024-01-11 12:50:00,48.69,48.73,48.68,48.7,129883.0,46.9424,46.981,46.9328,46.9521,129883.0
2024-01-11 12:55:00,48.7,48.73,48.66,48.73,250376.0,46.9521,46.981,46.9135,46.981,250376.0
2024-01-11 13:00:00,48.73,48.84,48.73,48.78,258375.0,46.981,47.087,46.981,47.0292,258375.0
2024-01-11 13:05:00,48.78,48.87,48.75,48.86,115892.0,47.0292,47.116,47.0003,47.1063,115892.0
2024-01-11 13:10:00,48.86,48.88,48.82,48.83,89235.0,47.1063,47.1256,47.0678,47.0774,89235.0
2024-01-11 13:15:00,48.82,48.88,48.78,48.8,151960.0,47.0678,47.1256,47.0292,47.0485,151960.0
2024-01-11 13:20:00,48.8,48.83,48.77,48.8,93605.0,47.0485,47.0774,47.0196,47.0485,93605.0
2024-01-11 13:25:00,48.79,48.81,48.76,48.77,133551.0,47.0388,47.0581,47.0099,47.0196,133551.0
2024-01-11 13:30:00,48.77,48.78,48.73,48.77,125479.0,47.0196,47.0292,46.981,47.0196,125479.0
2024-01-11 13:35:00,48.77,48.78,48.72,48.76,104638.0,47.0196,47.0292,46.9714,47.0099,104638.0
2024-01-11 13:40:00,48.76,48.82,48.76,48.8,113706.0,47.0099,47.0678,47.0099,47.0485,113706.0
2024-01-11 13:45:00,48.81,48.84,48.79,48.82,170357.0,47.0581,47.087,47.0388,47.0678,170357.0
2024-01-11 13:50:00,48.82,48.84,48.77,48.83,136579.0,47.0678,47.087,47.0196,47.0774,136579.0
2024-01-11 13:55:00,48.82,48.88,48.82,48.84,145611.0,47.0678,47.1256,47.0678,47.087,145611.0
2024-01-11 14:00:00,48.84,48.86,48.78,48.79,193382.0,47.087,47.1063,47.0292,47.0388,193382.0
2024-01-11 14:05:00,48.78,48.81,48.73,48.74,190021.0,47.0292,47.0581,46.981,46.9906,190021.0
2024-01-11 14:10:00,48.74,48.76,48.72,48.75,199835.0,46.9906,47.0099,46.9714,47.0003,199835.0
2024-01-11 14:15:00,48.75,48.77,48.74,48.74,216965.0,47.0003,47.0196,46.9906,46.9906,216965.0
2024-01-11 14:20:00,48.75,48.79,48.73,48.78,177217.0,47.0003,47.0388,46.981,47.0292,177217.0
2024-01-11 14:25:00,48.78,48.86,48.76,48.84,130793.0,47.0292,47.1063,47.0099,47.087,130793.0
2024-01-11 14:30:00,48.84,48.88,48.79,48.8,168981.0,47.087,47.1256,47.0388,47.0485,168981.0
2024-01-11 14:35:00,48.79,48.85,48.78,48.83,185839.0,47.0388,47.0967,47.0292,47.0774,185839.0
2024-01-11 14:40:00,48.82,48.85,48.78,48.79,261060.0,47.0678,47.0967,47.0292,47.0388,261060.0
2024-01-11 14:45:00,48.8,48.86,48.78,48.84,280955.0,47.0485,47.1063,47.0292,47.087,280955.0
2024-01-11 14:50:00,48.84,48.91,48.83,48.87,284065.0,47.087,47.1545,47.0774,47.116,284065.0
2024-01-11 14:55:00,48.87,48.93,48.86,48.88,280132.0,47.116,47.1738,47.1063,47.1256,280132.0
2024-01-11 15:00:00,48.88,48.92,48.83,48.84,213032.0,47.1256,47.1642,47.0774,47.087,213032.0
2024-01-11 15:05:00,48.84,48.85,48.79,48.83,151561.0,47.087,47.0967,47.0388,47.0774,151561.0
2024-01-11 15:10:00,48.83,48.97,48.82,48.97,240919.0,47.0774,47.2124,47.0678,47.2124,240919.0
2024-01-11 15:15:00,48.97,48.97,48.86,48.91,200125.0,47.2124,47.2124,47.1063,47.1545,200125.0
2024-01-11 15:20:00,48.92,49.0,48.91,48.97,193550.0,47.1642,47.2413,47.1545,47.2124,193550.0
2024-01-11 15:25:00,48.96,48.99,48.94,48.94,179660.0,47.2027,47.2317,47.1835,47.1835,179660.0
2024-01-11 15:30:00,48.95,48.98,48.93,48.98,168810.0,47.1931,47.222,47.1738,47.222,168810.0
2024-01-11 15:35:00,48.97,48.99,48.95,48.97,159693.0,47.2124,47.2317,47.1931,47.2124,159693.0
2024-01-11 15:40:00,48.97,49.03,48.94,48.98,344151.0,47.2124,47.2702,47.1835,47.222,344151.0
2024-01-11 15:45:00,48.98,49.04,48.98,49.02,392016.0,47.222,47.2799,47.222,47.2606,392016.0
2024-01-11 15:50:00,49.02,49.04,48.91,48.97,541460.0,47.2606,47.2799,47.1545,47.2124,541460.0
2024-01-11 15:55:00,48.98,49.08,48.97,49.03,1173547.0,47.222,47.3184,47.2124,47.2702,1173547.0
2024-01-12 09:30:00,47.95,48.73,47.25,48.64,1309089.0,46.229,46.981,45.5541,46.8942,1309089.0
2024-01-12 09:35:00,48.64,48.78,48.2,48.42,495295.0,46.8942,47.0292,46.47,46.6821,495295.0
2024-01-12 09:40:00,48.43,48.54,48.04,48.05,546591.0,46.6918,46.7978,46.3158,46.3254,546591.0
2024-01-12 09:45:00,48.05,48.53,48.04,48.05,629586.0,46.3254,46.7882,46.3158,46.3254,629586.0
2024-01-12 09:50:00,48.07,48.31,48.0,48.3,471264.0,46.3447,46.5761,46.2772,46.5664,471264.0
2024-01-12 09:55:00,48.3,48.37,48.05,48.08,285781.0,46.5664,46.6339,46.3254,46.3543,285781.0
2024-01-12 10:00:00,48.09,48.1,47.72,47.85,476430.0,46.364,46.3736,46.0072,46.1326,476430.0
2024-01-12 10:05:00,47.85,48.21,47.85,48.17,462625.0,46.1326,46.4797,46.1326,46.4411,462625.0
2024-01-12 10:10:00,48.18,48.18,47.89,47.96,284730.0,46.4507,46.4507,46.1711,46.2386,284730.0
2024-01-12 10:15:00,47.97,48.09,47.74,47.75,429420.0,46.2483,46.364,46.0265,46.0362,429420.0
2024-01-12 10:20:00,47.76,47.95,47.74,47.93,368565.0,46.0458,46.229,46.0265,46.2097,368565.0
2024-01-12 10:25:00,47.93,48.06,47.89,47.97,368451.0,46.2097,46.335,46.1711,46.2483,368451.0
2024-01-12 10:30:00,47.97,48.21,47.92,48.18,315634.0,46.2483,46.4797,46.2001,46.4507,315634.0
2024-01-12 10:35:00,48.18,48.3,48.1,48.24,451617.0,46.4507,46.5664,46.3736,46.5086,451617.0
2024-01-12 10:40:00,48.25,48.38,47.85,48.11,661772.0,46.5182,46.6436,46.1326,46.3832,661772.0
2024-01-12 10:45:00,48.11,48.24,48.08,48.14,266023.0,46.3832,46.5086,46.3543,46.4122,266023.0
2024-01-12 10:50:00,48.15,48.22,47.79,47.8,310685.0,46.4218,46.4893,46.0747,46.0844,310685.0
2024-01-12 10:55:00,47.8,48.0,47.79,47.91,231690.0,46.0844,46.2772,46.0747,46.1904,231690.0
2024-01-12 11:00:00,47.91,47.99,47.76,47.79,185222.0,46.1904,46.2676,46.0458,46.0747,185222.0
2024-01-12 11:05:00,47.79,47.8,47.6,47.68,289664.0,46.0747,46.0844,45.8915,45.9687,289664.0
2024-01-12 11:10:00,47.69,47.85,47.65,47.84,312818.0,45.9783,46.1326,45.9398,46.1229,312818.0
2024-01-12 11:15:00,47.84,47.85,47.59,47.63,285222.0,46.1229,46.1326,45.8819,45.9205,285222.0
2024-01-12 11:20:00,47.61,47.71,47.58,47.71,214183.0,45.9012,45.9976,45.8723,45.9976,214183.0
2024-01-12 11:25:00,47.7,47.83,47.48,47.69,495527.0,45.988,46.1133,45.7759,45.9783,495527.0
2024-01-12 11:30:00,47.7,47.8,47.69,47.76,244192.0,45.988,46.0844,45.9783,46.0458,244192.0
2024-01-12 11:35:00,47.76,47.79,47.5,47.5,182501.0,46.0458,46.0747,45.7951,45.7951,182501.0
2024-01-12 11:40:00,47.5,47.57,47.42,47.53,161587.0,45.7951,45.8626,45.718,45.8241,161587.0
2024-01-12 11:45:00,47.53,47.6,47.49,47.55,170727.0,45.8241,45.8915,45.7855,45.8433,170727.0
2024-01-12 11:50:00,47.55,47.58,47.48,47.48,224863.0,45.8433,45.8723,45.7759,45.7759,224863.0
2024-01-12 11:55:00,47.49,47.5,47.39,47.43,253077.0,45.7855,45.7951,45.6891,45.7277,253077.0
2024-01-12 12:00:00,47.43,47.48,47.35,47.36,209566.0,45.7277,45.7759,45.6505,45.6602,209566.0
2024-01-12 12:05:00,47.36,47.44,47.17,47.2,221064.0,45.6602,45.7373,45.477,45.5059,221064.0
2024-01-12 12:10:00,47.21,47.28,47.09,47.25,288879.0,45.5155,45.583,45.3999,45.5541,288879.0
2024-01-12 12:15:00,47.25,47.47,47.23,47.47,194583.0,45.5541,45.7662,45.5348,45.7662,194583.0
2024-01-12 12:20:00,47.46,47.48,47.35,47.4,155566.0,45.7566,45.7759,45.6505,45.6987,155566.0
2024-01-12 12:25:00,47.4,47.41,47.15,47.26,236686.0,45.6987,45.7084,45.4577,45.5638,236686.0
2024-01-12 12:30:00,47.26,47.3,47.23,47.25,182336.0,45.5638,45.6023,45.5348,45.5541,182336.0
2024-01-12 12:35:00,47.25,47.27,47.16,47.2,508356.0,45.5541,45.5734,45.4673,45.5059,508356.0
2024-01-12 12:40:00,47.2,47.25,47.16,47.25,301074.0,45.5059,45.5541,45.4673,45.5541,301074.0
2024-01-12 12:45:00,47.24,47.25,47.09,47.09,237737.0,45.5445,45.5541,45.3999,45.3999,237737.0
2024-01-12 12:50:00,47.09,47.2,47.0,47.19,578608.0,45.3999,45.5059,45.3131,45.4963,578608.0
2024-01-12 12:55:00,47.19,47.3,47.18,47.25,228251.0,45.4963,45.6023,45.4866,45.5541,228251.0
2024-01-12 13:00:00,47.25,47.37,47.21,47.26,274141.0,45.5541,45.6698,45.5155,45.5638,274141.0
2024-01-12 13:05:00,47.27,47.5,47.24,47.47,221134.0,45.5734,45.7951,45.5445,45.7662,221134.0
2024-01-12 13:10:00,47.47,47.52,47.41,47.45,221174.0,45.7662,45.8144,45.7084,45.7469,221174.0
2024-01-12 13:15:00,47.45,47.45,47.32,47.44,297740.0,45.7469,45.7469,45.6216,45.7373,297740.0
2024-01-12 13:20:00,47.44,47.52,47.41,47.47,153381.0,45.7373,45.8144,45.7084,45.7662,153381.0
2024-01-12 13:25:00,47.47,47.53,47.43,47.43,204404.0,45.7662,45.8241,45.7277,45.7277,204404.0
2024-01-12 13:30:00,47.44,47.45,47.35,47.41,244983.0,45.7373,45.7469,45.6505,45.7084,244983.0
2024-01-12 13:35:00,47.41,47.44,47.36,47.43,83970.0,45.7084,45.7373,45.6602,45.7277,83970.0
2024-01-12 13:40:00,47.43,47.49,47.41,47.43,110776.0,45.7277,45.7855,45.7084,45.7277,110776.0
2024-01-12 13:45:00,47.43,47.45,47.39,47.44,93012.0,45.7277,45.7469,45.6891,45.7373,93012.0
2024-01-12 13:50:00,47.45,47.51,47.42,47.51,162454.0,45.7469,45.8048,45.718,45.8048,162454.0
2024-01-12 13:55:00,47.51,47.61,47.48,47.59,253787.0,45.8048,45.9012,45.7759,45.8819,253787.0
2024-01-12 14:00:00,47.59,47.62,47.51,47.55,189704.0,45.8819,45.9108,45.8048,45.8433,189704.0
2024-01-12 14:05:00,47.55,47.69,47.52,47.66,192883.0,45.8433,45.9783,45.8144,45.9494,192883.0
2024-01-12 14:10:00,47.66,47.73,47.58,47.72,135807.0,45.9494,46.0169,45.8723,46.0072,135807.0
2024-01-12 14:15:00,47.72,47.73,47.6,47.63,152231.0,46.0072,46.0169,45.8915,45.9205,152231.0
2024-01-12 14:20:00,47.63,47.64,47.53,47.55,111586.0,45.9205,45.9301,45.8241,45.8433,111586.0
2024-01-12 14:25:00,47.55,47.67,47.54,47.66,95308.0,45.8433,45.959,45.8337,45.9494,95308.0
2024-01-12 14:30:00,47.66,47.66,47.51,47.52,147289.0,45.9494,45.9494,45.8048,45.8144,147289.0
2024-01-12 14:35:00,47.52,47.53,47.42,47.44,170201.0,45.8144,45.8241,45.718,45.7373,170201.0
2024-01-12 14:40:00,47.44,47.45,47.4,47.44,157299.0,45.7373,45.7469,45.6987,45.7373,157299.0
2024-01-12 14:45:00,47.44,47.5,47.42,47.5,95786.0,45.7373,45.7951,45.718,45.7951,95786.0
2024-01-12 14:50:00,47.5,47.6,47.49,47.53,241922.0,45.7951,45.8915,45.7855,45.8241,241922.0
2024-01-12 14:55:00,47.53,47.53,47.47,47.48,107968.0,45.8241,45.8241,45.7662,45.7759,107968.0
2024-01-12 15:00:00,47.48,47.51,47.44,47.46,164868.0,45.7759,45.8048,45.7373,45.7566,164868.0
2024-01-12 15:05:00,47.45,47.47,47.39,47.4,140497.0,45.7469,45.7662,45.6891,45.6987,140497.0
2024-01-12 15:10:00,47.4,47.5,47.38,47.48,155690.0,45.6987,45.7951,45.6794,45.7759,155690.0
2024-01-12 15:15:00,47.48,47.53,47.45,47.48,105816.0,45.7759,45.8241,45.7469,45.7759,105816.0
2024-01-12 15:20:00,47.48,47.53,47.45,47.48,121268.0,45.7759,45.8241,45.7469,45.7759,121268.0
2024-01-12 15:25:00,47.49,47.5,47.44,47.46,123165.0,45.7855,45.7951,45.7373,45.7566,123165.0
2024-01-12 15:30:00,47.46,47.57,47.43,47.52,211360.0,45.7566,45.8626,45.7277,45.8144,211360.0
2024-01-12 15:35:00,47.54,47.57,47.45,47.54,233940.0,45.8337,45.8626,45.7469,45.8337,233940.0
2024-01-12 15:40:00,47.55,47.56,47.47,47.5,322407.0,45.8433,45.853,45.7662,45.7951,322407.0
2024-01-12 15:45:00,47.5,47.53,47.37,47.38,449542.0,45.7951,45.8241,45.6698,45.6794,449542.0
2024-01-12 15:50:00,47.39,47.43,47.31,47.39,1008219.0,45.6891,45.7277,45.612,45.6891,1008219.0
2024-01-12 15:55:00,47.4,47.45,47.36,47.41,1384898.0,45.6987,45.7469,45.6602,45.7084,1384898.0
2024-01-16 09:30:00,46.77,46.98,46.5,46.52,642198.0,45.0913,45.2938,44.831,44.8503,642198.0
2024-01-16 09:35:00,46.53,46.57,46.22,46.34,388771.0,44.86,44.8985,44.5611,44.6768,388771.0
2024-01-16 09:40:00,46.34,46.45,46.26,46.37,290405.0,44.6768,44.7828,44.5996,44.7057,290405.0
2024-01-16 09:45:00,46.37,46.52,46.3,46.48,327437.0,44.7057,44.8503,44.6382,44.8117,327437.0
2024-01-16 09:50:00,46.49,46.71,46.48,46.7,289857.0,44.8214,45.0335,44.8117,45.0239,289857.0
2024-01-16 09:55:00,46.71,46.88,46.64,46.86,317062.0,45.0335,45.1974,44.966,45.1781,317062.0
2024-01-16 10:00:00,46.85,46.93,46.73,46.78,393786.0,45.1685,45.2456,45.0528,45.101,393786.0
2024-01-16 10:05:00,46.78,46.8,46.63,46.72,234870.0,45.101,45.1203,44.9564,45.0431,234870.0
2024-01-16 10:10:00,46.73,46.85,46.64,46.83,360520.0,45.0528,45.1685,44.966,45.1492,360520.0
2024-01-16 10:15:00,46.83,46.93,46.8,46.9,464163.0,45.1492,45.2456,45.1203,45.2167,464163.0
2024-01-16 10:20:00,46.9,47.02,46.89,47.01,426440.0,45.2167,45.3324,45.207,45.3227,426440.0
2024-01-16 10:25:00,47.02,47.06,46.96,46.98,305736.0,45.3324,45.3709,45.2745,45.2938,305736.0
2024-01-16 10:30:00,46.98,47.02,46.85,46.96,245875.0,45.2938,45.3324,45.1685,45.2745,245875.0
2024-01-16 10:35:00,46.96,47.01,46.87,47.0,342352.0,45.2745,45.3227,45.1878,45.3131,342352.0
2024-01-16 10:40:00,47.01,47.01,46.9,46.95,237296.0,45.3227,45.3227,45.2167,45.2649,237296.0
2024-01-16 10:45:00,46.95,46.97,46.87,46.96,233381.0,45.2649,45.2842,45.1878,45.2745,233381.0
2024-01-16 10:50:00,46.96,46.98,46.87,46.96,208836.0,45.2745,45.2938,45.1878,45.2745,208836.0
2024-01-16 10:55:00,46.95,46.98,46.85,46.92,227494.0,45.2649,45.2938,45.1685,45.236,227494.0
2024-01-16 11:00:00,46.93,46.93,46.74,46.83,316330.0,45.2456,45.2456,45.0624,45.1492,316330.0
2024-01-16 11:05:00,46.82,46.88,46.66,46.68,223861.0,45.1395,45.1974,44.9853,45.0046,223861.0
2024-01-16 11:10:00,46.68,46.82,46.64,46.8,302517.0,45.0046,45.1395,44.966,45.1203,302517.0
2024-01-16 11:15:00,46.8,46.89,46.77,46.87,177855.0,45.1203,45.207,45.0913,45.1878,177855.0
2024-01-16 11:20:00,46.87,46.96,46.86,46.9,297089.0,45.1878,45.2745,45.1781,45.2167,297089.0
2024-01-16 11:25:00,46.9,46.92,46.83,46.84,146980.0,45.2167,45.236,45.1492,45.1588,146980.0
2024-01-16 11:30:00,46.84,46.95,46.83,46.95,101037.0,45.1588,45.2649,45.1492,45.2649,101037.0
2024-01-16 11:35:00,46.95,46.95,46.81,46.85,148653.0,45.2649,45.2649,45.1299,45.1685,148653.0
2024-01-16 11:40:00,46.84,46.97,46.83,46.95,127842.0,45.1588,45.2842,45.1492,45.2649,127842.0
2024-01-16 11:45:00,46.96,46.99,46.9,46.98,151077.0,45.2745,45.3034,45.2167,45.2938,151077.0
2024-01-16 11:50:00,46.98,47.01,46.96,46.97,180912.0,45.2938,45.3227,45.2745,45.2842,180912.0
2024-01-16 11:55:00,46.96,47.02,46.94,46.98,172062.0,45.2745,45.3324,45.2552,45.2938,172062.0
2024-01-16 12:00:00,46.97,46.99,46.91,46.98,125035.0,45.2842,45.3034,45.2263,45.2938,125035.0
2024-01-16 12:05:00,46.98,46.98,46.91,46.95,114858.0,45.2938,45.2938,45.2263,45.2649,114858.0
2024-01-16 12:10:00,46.95,46.98,46.92,46.92,129013.0,45.2649,45.2938,45.236,45.236,129013.0
2024-01-16 12:15:00,46.92,46.95,46.9,46.91,95690.0,45.236,45.2649,45.2167,45.2263,95690.0
2024-01-16 12:20:00,46.91,46.98,46.91,46.94,106882.0,45.2263,45.2938,45.2263,45.2552,106882.0
2024-01-16 12:25:00,46.94,46.95,46.88,46.88,130484.0,45.2552,45.2649,45.1974,45.1974,130484.0
2024-01-16 12:30:00,46.89,46.92,46.84,46.86,136493.0,45.207,45.236,45.1588,45.1781,136493.0
2024-01-16 12:35:00,46.87,46.97,46.86,46.89,116763.0,45.1878,45.2842,45.1781,45.207,116763.0
2024-01-16 12:40:00,46.89,46.91,46.83,46.87,145900.0,45.207,45.2263,45.1492,45.1878,145900.0
2024-01-16 12:45:00,46.87,46.87,46.79,46.81,117777.0,45.1878,45.1878,45.1106,45.1299,117777.0
2024-01-16 12:50:00,46.8,46.84,46.79,46.82,97376.0,45.1203,45.1588,45.1106,45.1395,97376.0
2024-01-16 12:55:00,46.82,46.85,46.78,46.84,118428.0,45.1395,45.1685,45.101,45.1588,118428.0
2024-01-16 13:00:00,46.85,46.87,46.82,46.86,123648.0,45.1685,45.1878,45.1395,45.1781,123648.0
2024-01-16 13:05:00,46.86,46.87,46.83,46.84,79620.0,45.1781,45.1878,45.1492,45.1588,79620.0
2024-01-16 13:10:00,46.84,46.85,46.82,46.85,146259.0,45.1588,45.1685,45.1395,45.1685,146259.0
2024-01-16 13:15:00,46.86,46.93,46.84,46.9,186445.0,45.1781,45.2456,45.1588,45.2167,186445.0
2024-01-16 13:20:00,46.9,46.91,46.87,46.89,105761.0,45.2167,45.2263,45.1878,45.207,105761.0
2024-01-16 13:25:00,46.9,46.92,46.88,46.89,198790.0,45.2167,45.236,45.1974,45.207,198790.0
2024-01-16 13:30:00,46.9,46.92,46.84,46.85,123825.0,45.2167,45.236,45.1588,45.1685,123825.0
2024-01-16 13:35:00,46.84,46.85,46.75,46.77,125591.0,45.1588,45.1685,45.0721,45.0913,125591.0
2024-01-16 13:40:00,46.77,46.81,46.7,46.76,127434.0,45.0913,45.1299,45.0239,45.0817,127434.0
2024-01-16 13:45:00,46.75,46.79,46.72,46.78,103799.0,45.0721,45.1106,45.0431,45.101,103799.0
2024-01-16 13:50:00,46.78,46.8,46.76,46.77,126823.0,45.101,45.1203,45.0817,45.0913,126823.0
2024-01-16 13:55:00,46.77,46.84,46.75,46.82,147637.0,45.0913,45.1588,45.0721,45.1395,147637.0
2024-01-16 14:00:00,46.82,46.84,46.79,46.82,185401.0,45.1395,45.1588,45.1106,45.1395,185401.0
2024-01-16 14:05:00,46.81,46.83,46.78,46.78,157516.0,45.1299,45.1492,45.101,45.101,157516.0
2024-01-16 14:10:00,46.79,46.8,46.69,46.72,180027.0,45.1106,45.1203,45.0142,45.0431,180027.0
2024-01-16 14:15:00,46.72,46.76,46.67,46.68,169050.0,45.0431,45.0817,44.9949,45.0046,169050.0
2024-01-16 14:20:00,46.67,46.73,46.67,46.73,143353.0,44.9949,45.0528,44.9949,45.0528,143353.0
2024-01-16 14:25:00,46.72,46.8,46.72,46.75,140650.0,45.0431,45.1203,45.0431,45.0721,140650.0
2024-01-16 14:30:00,46.75,46.79,46.71,46.79,142813.0,45.0721,45.1106,45.0335,45.1106,142813.0
2024-01-16 14:35:00,46.79,46.82,46.76,46.82,139780.0,45.1106,45.1395,45.0817,45.1395,139780.0
2024-01-16 14:40:00,46.82,46.85,46.79,46.82,146874.0,45.1395,45.1685,45.1106,45.1395,146874.0
2024-01-16 14:45:00,46.83,46.83,46.76,46.77,229988.0,45.1492,45.1492,45.0817,45.0913,229988.0
2024-01-16 14:50:00,46.77,46.8,46.76,46.79,185947.0,45.0913,45.1203,45.0817,45.1106,185947.0
2024-01-16 14:55:00,46.8,46.81,46.77,46.8,125733.0,45.1203,45.1299,45.0913,45.1203,125733.0
2024-01-16 15:00:00,46.79,46.82,46.75,46.78,199808.0,45.1106,45.1395,45.0721,45.101,199808.0
2024-01-16 15:05:00,46.78,46.81,46.72,46.73,147332.0,45.101,45.1299,45.0431,45.0528,147332.0
2024-01-16 15:10:00,46.73,46.75,46.67,46.68,165639.0,45.0528,45.0721,44.9949,45.0046,165639.0
2024-01-16 15:15:00,46.68,46.74,46.67,46.72,217451.0,45.0046,45.0624,44.9949,45.0431,217451.0
2024-01-16 15:20:00,46.72,46.73,46.67,46.69,205205.0,45.0431,45.0528,44.9949,45.0142,205205.0
2024-01-16 15:25:00,46.68,46.69,46.63,46.65,245274.0,45.0046,45.0142,44.9564,44.9756,245274.0
2024-01-16 15:30:00,46.65,46.69,46.62,46.66,254904.0,44.9756,45.0142,44.9467,44.9853,254904.0
2024-01-16 15:35:00,46.66,46.75,46.65,46.73,253011.0,44.9853,45.0721,44.9756,45.0528,253011.0
2024-01-16 15:40:00,46.73,46.77,46.7,46.75,305670.0,45.0528,45.0913,45.0239,45.0721,305670.0
2024-01-16 15:45:00,46.76,46.78,46.68,46.7,329353.0,45.0817,45.101,45.0046,45.0239,329353.0
2024-01-16 15:50:00,46.69,46.73,46.65,46.73,602575.0,45.0142,45.0528,44.9756,45.0528,602575.0
2024-01-16 15:55:00,46.73,46.84,46.71,46.82,983890.0,45.0528,45.1588,45.0335,45.1395,983890.0
2024-01-17 09:30:00,46.24,46.49,46.21,46.4,457208.0,44.5804,44.8214,44.5514,44.7346,457208.0
2024-01-17 09:35:00,46.4,46.49,46.26,46.39,312268.0,44.7346,44.8214,44.5996,44.725,312268.0
2024-01-17 09:40:00,46.4,46.49,46.36,46.42,354418.0,44.7346,44.8214,44.6961,44.7539,354418.0
2024-01-17 09:45:00,46.43,46.69,46.38,46.68,386125.0,44.7635,45.0142,44.7153,45.0046,386125.0
2024-01-17 09:50:00,46.68,46.81,46.65,46.76,223207.0,45.0046,45.1299,44.9756,45.0817,223207.0
2024-01-17 09:55:00,46.77,46.92,46.73,46.91,419365.0,45.0913,45.236,45.0528,45.2263,419365.0
2024-01-17 10:00:00,46.91,47.0,46.89,46.98,298267.0,45.2263,45.3131,45.207,45.2938,298267.0
2024-01-17 10:05:00,46.98,47.06,46.94,47.01,250569.0,45.2938,45.3709,45.2552,45.3227,250569.0
2024-01-17 10:10:00,47.0,47.03,46.9,46.91,137162.0,45.3131,45.342,45.2167,45.2263,137162.0
2024-01-17 10:15:00,46.91,46.93,46.66,46.67,175963.0,45.2263,45.2456,44.9853,44.9949,175963.0
2024-01-17 10:20:00,46.66,46.76,46.64,46.72,274691.0,44.9853,45.0817,44.966,45.0431,274691.0
2024-01-17 10:25:00,46.72,46.82,46.71,46.79,287455.0,45.0431,45.1395,45.0335,45.1106,287455.0
2024-01-17 10:30:00,46.78,46.84,46.73,46.83,188644.0,45.101,45.1588,45.0528,45.1492,188644.0
2024-01-17 10:35:00,46.83,46.84,46.73,46.8,155403.0,45.1492,45.1588,45.0528,45.1203,155403.0
2024-01-17 10:40:00,46.8,46.82,46.72,46.78,206295.0,45.1203,45.1395,45.0431,45.101,206295.0
2024-01-17 10:45:00,46.79,46.85,46.7,46.73,245679.0,45.1106,45.1685,45.0239,45.0528,245679.0
2024-01-17 10:50:00,46.73,46.74,46.66,46.68,197789.0,45.0528,45.0624,44.9853,45.0046,197789.0
2024-01-17 10:55:00,46.68,46.74,46.64,46.68,159902.0,45.0046,45.0624,44.966,45.0046,159902.0
2024-01-17 11:00:00,46.69,46.77,46.63,46.69,140429.0,45.0142,45.0913,44.9564,45.0142,140429.0
2024-01-17 11:05:00,46.69,46.73,46.67,46.7,140286.0,45.0142,45.0528,44.9949,45.0239,140286.0
2024-01-17 11:10:00,46.7,46.76,46.7,46.75,127243.0,45.0239,45.0817,45.0239,45.0721,127243.0
2024-01-17 11:15:00,46.75,46.75,46.67,46.68,125531.0,45.0721,45.0721,44.9949,45.0046,125531.0
2024-01-17 11:20:00,46.68,46.71,46.64,46.66,133026.0,45.0046,45.0335,44.966,44.9853,133026.0
2024-01-17 11:25:00,46.66,46.66,46.59,46.62,120084.0,44.9853,44.9853,44.9178,44.9467,120084.0
2024-01-17 11:30:00,46.62,46.7,46.59,46.66,119574.0,44.9467,45.0239,44.9178,44.9853,119574.0
2024-01-17 11:35:00,46.65,46.74,46.65,46.72,127632.0,44.9756,45.0624,44.9756,45.0431,127632.0
2024-01-17 11:40:00,46.72,46.74,46.67,46.72,103367.0,45.0431,45.0624,44.9949,45.0431,103367.0
2024-01-17 11:45:00,46.73,46.75,46.7,46.71,188422.0,45.0528,45.0721,45.0239,45.0335,188422.0
2024-01-17 11:50:00,46.7,46.72,46.68,46.71,122746.0,45.0239,45.0431,45.0046,45.0335,122746.0
2024-01-17 11:55:00,46.72,46.74,46.7,46.72,117171.0,45.0431,45.0624,45.0239,45.0431,117171.0
2024-01-17 12:00:00,46.72,46.74,46.69,46.73,124953.0,45.0431,45.0624,45.0142,45.0528,124953.0
2024-01-17 12:05:00,46.73,46.77,46.71,46.73,85387.0,45.0528,45.0913,45.0335,45.0528,85387.0
2024-01-17 12:10:00,46.73,46.76,46.71,46.73,127482.0,45.0528,45.0817,45.0335,45.0528,127482.0
2024-01-17 12:15:00,46.73,46.75,46.68,46.69,111252.0,45.0528,45.0721,45.0046,45.0142,111252.0
2024-01-17 12:20:00,46.69,46.71,46.67,46.7,95760.0,45.0142,45.0335,44.9949,45.0239,95760.0
2024-01-17 12:25:00,46.71,46.71,46.65,46.68,80190.0,45.0335,45.0335,44.9756,45.0046,80190.0
2024-01-17 12:30:00,46.68,46.72,46.66,46.67,81834.0,45.0046,45.0431,44.9853,44.9949,81834.0
2024-01-17 12:35:00,46.67,46.68,46.63,46.65,67694.0,44.9949,45.0046,44.9564,44.9756,67694.0
2024-01-17 12:40:00,46.66,46.68,46.62,46.66,104676.0,44.9853,45.0046,44.9467,44.9853,104676.0
2024-01-17 12:45:00,46.66,46.7,46.64,46.69,93271.0,44.9853,45.0239,44.966,45.0142,93271.0
2024-01-17 12:50:00,46.69,46.72,46.68,46.72,89387.0,45.0142,45.0431,45.0046,45.0431,89387.0
2024-01-17 12:55:00,46.71,46.74,46.65,46.66,98310.0,45.0335,45.0624,44.9756,44.9853,98310.0
2024-01-17 13:00:00,46.66,46.67,46.62,46.66,74344.0,44.9853,44.9949,44.9467,44.9853,74344.0
2024-01-17 13:05:00,46.67,46.68,46.63,46.64,76007.0,44.9949,45.0046,44.9564,44.966,76007.0
2024-01-17 13:10:00,46.64,46.68,46.59,46.66,124251.0,44.966,45.0046,44.9178,44.9853,124251.0
2024-01-17 13:15:00,46.66,46.66,46.57,46.6,130855.0,44.9853,44.9853,44.8985,44.9274,130855.0
2024-01-17 13:20:00,46.6,46.63,46.55,46.63,126494.0,44.9274,44.9564,44.8792,44.9564,126494.0
2024-01-17 13:25:00,46.63,46.64,46.59,46.62,84218.0,44.9564,44.966,44.9178,44.9467,84218.0
2024-01-17 13:30:00,46.62,46.63,46.58,46.6,127075.0,44.9467,44.9564,44.9082,44.9274,127075.0
2024-01-17 13:35:00,46.6,46.61,46.56,46.58,157251.0,44.9274,44.9371,44.8889,44.9082,157251.0
2024-01-17 13:40:00,46.58,46.64,46.55,46.63,165503.0,44.9082,44.966,44.8792,44.9564,165503.0
2024-01-17 13:45:00,46.64,46.68,46.6,46.63,136268.0,44.966,45.0046,44.9274,44.9564,136268.0
2024-01-17 13:50:00,46.62,46.67,46.6,46.66,111110.0,44.9467,44.9949,44.9274,44.9853,111110.0
2024-01-17 13:55:00,46.66,46.67,46.6,46.66,102421.0,44.9853,44.9949,44.9274,44.9853,102421.0
2024-01-17 14:00:00,46.65,46.75,46.65,46.71,148464.0,44.9756,45.0721,44.9756,45.0335,148464.0
2024-01-17 14:05:00,46.71,46.72,46.68,46.7,125134.0,45.0335,45.0431,45.0046,45.0239,125134.0
2024-01-17 14:10:00,46.69,46.7,46.62,46.63,99466.0,45.0142,45.0239,44.9467,44.9564,99466.0
2024-01-17 14:15:00,46.63,46.67,46.62,46.64,119858.0,44.9564,44.9949,44.9467,44.966,119858.0
2024-01-17 14:20:00,46.64,46.68,46.62,46.66,119035.0,44.966,45.0046,44.9467,44.9853,119035.0
2024-01-17 14:25:00,46.65,46.68,46.64,46.68,167016.0,44.9756,45.0046,44.966,45.0046,167016.0
2024-01-17 14:30:00,46.68,46.69,46.57,46.58,120692.0,45.0046,45.0142,44.8985,44.9082,120692.0
2024-01-17 14:35:00,46.58,46.64,46.57,46.59,123784.0,44.9082,44.966,44.8985,44.9178,123784.0
2024-01-17 14:40:00,46.59,46.62,46.56,46.61,165002.0,44.9178,44.9467,44.8889,44.9371,165002.0
2024-01-17 14:45:00,46.61,46.65,46.56,46.57,187762.0,44.9371,44.9756,44.8889,44.8985,187762.0
2024-01-17 14:50:00,46.57,46.65,46.57,46.63,125962.0,44.8985,44.9756,44.8985,44.9564,125962.0
2024-01-17 14:55:00,46.63,46.64,46.6,46.63,90354.0,44.9564,44.966,44.9274,44.9564,90354.0
2024-01-17 15:00:00,46.63,46.63,46.56,46.57,92849.0,44.9564,44.9564,44.8889,44.8985,92849.0
2024-01-17 15:05:00,46.57,46.61,46.56,46.58,154324.0,44.8985,44.9371,44.8889,44.9082,154324.0
2024-01-17 15:10:00,46.58,46.6,46.53,46.57,202874.0,44.9082,44.9274,44.86,44.8985,202874.0
2024-01-17 15:15:00,46.57,46.63,46.55,46.62,136647.0,44.8985,44.9564,44.8792,44.9467,136647.0
2024-01-17 15:20:00,46.62,46.64,46.56,46.59,156815.0,44.9467,44.966,44.8889,44.9178,156815.0
2024-01-17 15:25:00,46.59,46.63,46.58,46.6,153308.0,44.9178,44.9564,44.9082,44.9274,153308.0
2024-01-17 15:30:00,46.6,46.66,46.59,46.65,224278.0,44.9274,44.9853,44.9178,44.9756,224278.0
2024-01-17 15:35:00,46.66,46.7,46.65,46.69,209817.0,44.9853,45.0239,44.9756,45.0142,209817.0
2024-01-17 15:40:00,46.69,46.7,46.65,46.68,224166.0,45.0142,45.0239,44.9756,45.0046,224166.0
2024-01-17 15:45:00,46.67,46.68,46.57,46.58,306296.0,44.9949,45.0046,44.8985,44.9082,306296.0
2024-01-17 15:50:00,46.58,46.67,46.57,46.64,381880.0,44.9082,44.9949,44.8985,44.966,381880.0
2024-01-17 15:55:00,46.64,46.7,46.63,46.67,823522.0,44.966,45.0239,44.9564,44.9949,823522.0
2024-01-18 09:30:00,46.55,46.62,46.4,46.41,297648.0,44.8792,44.9467,44.7346,44.7443,297648.0
2024-01-18 09:35:00,46.41,46.48,46.19,46.3,282352.0,44.7443,44.8117,44.5322,44.6382,282352.0
2024-01-18 09:40:00,46.3,46.42,46.28,46.34,266781.0,44.6382,44.7539,44.6189,44.6768,266781.0
2024-01-18 09:45:00,46.33,46.4,46.26,46.39,190770.0,44.6671,44.7346,44.5996,44.725,190770.0
2024-01-18 09:50:00,46.39,46.42,46.16,46.29,239070.0,44.725,44.7539,44.5032,44.6286,239070.0
2024-01-18 09:55:00,46.27,46.36,46.24,46.29,203400.0,44.6093,44.6961,44.5804,44.6286,203400.0
2024-01-18 10:00:00,46.29,46.52,46.28,46.5,223571.0,44.6286,44.8503,44.6189,44.831,223571.0
2024-01-18 10:05:00,46.51,46.52,46.43,46.52,185770.0,44.8407,44.8503,44.7635,44.8503,185770.0
2024-01-18 10:10:00,46.52,46.57,46.48,46.52,213994.0,44.8503,44.8985,44.8117,44.8503,213994.0
2024-01-18 10:15:00,46.52,46.55,46.43,46.53,244846.0,44.8503,44.8792,44.7635,44.86,244846.0
2024-01-18 10:20:00,46.53,46.55,46.43,46.47,142758.0,44.86,44.8792,44.7635,44.8021,142758.0
2024-01-18 10:25:00,46.47,46.48,46.41,46.43,144555.0,44.8021,44.8117,44.7443,44.7635,144555.0
2024-01-18 10:30:00,46.43,46.47,46.36,46.42,130085.0,44.7635,44.8021,44.6961,44.7539,130085.0
2024-01-18 10:35:00,46.42,46.51,46.41,46.41,143140.0,44.7539,44.8407,44.7443,44.7443,143140.0
2024-01-18 10:40:00,46.41,46.46,46.39,46.46,129823.0,44.7443,44.7925,44.725,44.7925,129823.0
2024-01-18 10:45:00,46.46,46.47,46.35,46.37,142091.0,44.7925,44.8021,44.6864,44.7057,142091.0
2024-01-18 10:50:00,46.37,46.43,46.32,46.33,143316.0,44.7057,44.7635,44.6575,44.6671,143316.0
2024-01-18 10:55:00,46.32,46.32,46.25,46.26,118191.0,44.6575,44.6575,44.59,44.5996,118191.0
2024-01-18 11:00:00,46.26,46.26,46.16,46.22,150383.0,44.5996,44.5996,44.5032,44.5611,150383.0
2024-01-18 11:05:00,46.22,46.26,46.2,46.22,92290.0,44.5611,44.5996,44.5418,44.5611,92290.0
2024-01-18 11:10:00,46.22,46.27,46.19,46.22,127473.0,44.5611,44.6093,44.5322,44.5611,127473.0
2024-01-18 11:15:00,46.22,46.27,46.19,46.2,141565.0,44.5611,44.6093,44.5322,44.5418,141565.0
2024-01-18 11:20:00,46.2,46.2,46.16,46.2,118717.0,44.5418,44.5418,44.5032,44.5418,118717.0
2024-01-18 11:25:00,46.2,46.26,46.19,46.22,113359.0,44.5418,44.5996,44.5322,44.5611,113359.0
2024-01-18 11:30:00,46.22,46.24,46.16,46.24,118289.0,44.5611,44.5804,44.5032,44.5804,118289.0
2024-01-18 11:35:00,46.25,46.26,46.16,46.17,109839.0,44.59,44.5996,44.5032,44.5129,109839.0
2024-01-18 11:40:00,46.16,46.22,46.13,46.17,107123.0,44.5032,44.5611,44.4743,44.5129,107123.0
2024-01-18 11:45:00,46.17,46.19,46.12,46.16,104275.0,44.5129,44.5322,44.4647,44.5032,104275.0
2024-01-18 11:50:00,46.16,46.26,46.14,46.26,120617.0,44.5032,44.5996,44.484,44.5996,120617.0
2024-01-18 11:55:00,46.26,46.27,46.21,46.24,117892.0,44.5996,44.6093,44.5514,44.5804,117892.0
2024-01-18 12:00:00,46.24,46.26,46.14,46.16,184477.0,44.5804,44.5996,44.484,44.5032,184477.0
2024-01-18 12:05:00,46.16,46.24,46.15,46.23,91732.0,44.5032,44.5804,44.4936,44.5707,91732.0
2024-01-18 12:10:00,46.24,46.29,46.21,46.28,141258.0,44.5804,44.6286,44.5514,44.6189,141258.0
2024-01-18 12:15:00,46.28,46.28,46.23,46.27,73672.0,44.6189,44.6189,44.5707,44.6093,73672.0
2024-01-18 12:20:00,46.27,46.29,46.25,46.25,82556.0,44.6093,44.6286,44.59,44.59,82556.0
2024-01-18 12:25:00,46.25,46.31,46.23,46.26,164780.0,44.59,44.6478,44.5707,44.5996,164780.0
2024-01-18 12:30:00,46.26,46.3,46.23,46.27,102024.0,44.5996,44.6382,44.5707,44.6093,102024.0
2024-01-18 12:35:00,46.27,46.3,46.26,46.3,82008.0,44.6093,44.6382,44.5996,44.6382,82008.0
2024-01-18 12:40:00,46.29,46.32,46.25,46.31,125800.0,44.6286,44.6575,44.59,44.6478,125800.0
2024-01-18 12:45:00,46.31,46.32,46.29,46.3,96187.0,44.6478,44.6575,44.6286,44.6382,96187.0
2024-01-18 12:50:00,46.3,46.32,46.25,46.26,113321.0,44.6382,44.6575,44.59,44.5996,113321.0
2024-01-18 12:55:00,46.26,46.28,46.19,46.22,154513.0,44.5996,44.6189,44.5322,44.5611,154513.0
2024-01-18 13:00:00,46.21,46.27,46.2,46.26,121086.0,44.5514,44.6093,44.5418,44.5996,121086.0
2024-01-18 13:05:00,46.25,46.28,46.22,46.28,87234.0,44.59,44.6189,44.5611,44.6189,87234.0
2024-01-18 13:10:00,46.27,46.39,46.27,46.39,76147.0,44.6093,44.725,44.6093,44.725,76147.0
2024-01-18 13:15:00,46.38,46.4,46.36,46.38,162178.0,44.7153,44.7346,44.6961,44.7153,162178.0
2024-01-18 13:20:00,46.38,46.4,46.37,46.38,114417.0,44.7153,44.7346,44.7057,44.7153,114417.0
2024-01-18 13:25:00,46.38,46.4,46.35,46.38,91517.0,44.7153,44.7346,44.6864,44.7153,91517.0
2024-01-18 13:30:00,46.37,46.42,46.36,46.37,60321.0,44.7057,44.7539,44.6961,44.7057,60321.0
2024-01-18 13:35:00,46.38,46.41,46.34,46.41,97539.0,44.7153,44.7443,44.6768,44.7443,97539.0
2024-01-18 13:40:00,46.41,46.44,46.38,46.41,116026.0,44.7443,44.7732,44.7153,44.7443,116026.0
2024-01-18 13:45:00,46.41,46.41,46.34,46.34,116093.0,44.7443,44.7443,44.6768,44.6768,116093.0
2024-01-18 13:50:00,46.34,46.35,46.31,46.32,150221.0,44.6768,44.6864,44.6478,44.6575,150221.0
2024-01-18 13:55:00,46.33,46.34,46.31,46.33,101372.0,44.6671,44.6768,44.6478,44.6671,101372.0
2024-01-18 14:00:00,46.32,46.38,46.31,46.37,125983.0,44.6575,44.7153,44.6478,44.7057,125983.0
2024-01-18 14:05:00,46.37,46.4,46.36,46.39,96413.0,44.7057,44.7346,44.6961,44.725,96413.0
2024-01-18 14:10:00,46.39,46.41,46.33,46.34,149434.0,44.725,44.7443,44.6671,44.6768,149434.0
2024-01-18 14:15:00,46.34,46.39,46.33,46.39,121025.0,44.6768,44.725,44.6671,44.725,121025.0
2024-01-18 14:20:00,46.39,46.41,46.35,46.38,166371.0,44.725,44.7443,44.6864,44.7153,166371.0
2024-01-18 14:25:00,46.38,46.41,46.37,46.4,177129.0,44.7153,44.7443,44.7057,44.7346,177129.0
2024-01-18 14:30:00,46.4,46.45,46.39,46.4,174500.0,44.7346,44.7828,44.725,44.7346,174500.0
2024-01-18 14:35:00,46.41,46.43,46.37,46.38,103213.0,44.7443,44.7635,44.7057,44.7153,103213.0
2024-01-18 14:40:00,46.38,46.42,46.33,46.34,147090.0,44.7153,44.7539,44.6671,44.6768,147090.0
2024-01-18 14:45:00,46.34,46.35,46.28,46.33,129928.0,44.6768,44.6864,44.6189,44.6671,129928.0
2024-01-18 14:50:00,46.33,46.39,46.32,46.37,112241.0,44.6671,44.725,44.6575,44.7057,112241.0
2024-01-18 14:55:00,46.37,46.4,46.36,46.39,92689.0,44.7057,44.7346,44.6961,44.725,92689.0
2024-01-18 15:00:00,46.39,46.43,46.37,46.38,144810.0,44.725,44.7635,44.7057,44.7153,144810.0
2024-01-18 15:05:00,46.38,46.42,46.37,46.4,121789.0,44.7153,44.7539,44.7057,44.7346,121789.0
2024-01-18 15:10:00,46.4,46.44,46.4,46.41,215032.0,44.7346,44.7732,44.7346,44.7443,215032.0
2024-01-18 15:15:00,46.41,46.44,46.37,46.38,212702.0,44.7443,44.7732,44.7057,44.7153,212702.0
2024-01-18 15:20:00,46.37,46.43,46.36,46.43,154581.0,44.7057,44.7635,44.6961,44.7635,154581.0
2024-01-18 15:25:00,46.43,46.48,46.42,46.45,282488.0,44.7635,44.8117,44.7539,44.7828,282488.0
2024-01-18 15:30:00,46.46,46.49,46.44,46.47,259711.0,44.7925,44.8214,44.7732,44.8021,259711.0
2024-01-18 15:35:00,46.47,46.47,46.42,46.43,216900.0,44.8021,44.8021,44.7539,44.7635,216900.0
2024-01-18 15:40:00,46.43,46.47,46.41,46.46,259496.0,44.7635,44.8021,44.7443,44.7925,259496.0
2024-01-18 15:45:00,46.45,46.47,46.41,46.43,264662.0,44.7828,44.8021,44.7443,44.7635,264662.0
2024-01-18 15:50:00,46.42,46.5,46.41,46.45,376980.0,44.7539,44.831,44.7443,44.7828,376980.0
2024-01-18 15:55:00,46.45,46.47,46.42,46.44,775804.0,44.7828,44.8021,44.7539,44.7732,775804.0
2024-01-19 09:30:00,46.63,46.82,46.38,46.6,1362368.0,44.9564,45.1395,44.7153,44.9274,1362368.0
2024-01-19 09:35:00,46.6,46.73,46.55,46.65,207666.0,44.9274,45.0528,44.8792,44.9756,207666.0
2024-01-19 09:40:00,46.65,46.73,46.59,46.63,211745.0,44.9756,45.0528,44.9178,44.9564,211745.0
2024-01-19 09:45:00,46.63,46.8,46.57,46.8,210896.0,44.9564,45.1203,44.8985,45.1203,210896.0
2024-01-19 09:50:00,46.8,46.89,46.73,46.87,219416.0,45.1203,45.207,45.0528,45.1878,219416.0
2024-01-19 09:55:00,46.87,46.99,46.86,46.97,162048.0,45.1878,45.3034,45.1781,45.2842,162048.0
2024-01-19 10:00:00,46.98,47.06,46.92,46.94,160276.0,45.2938,45.3709,45.236,45.2552,160276.0
2024-01-19 10:05:00,46.94,47.03,46.88,47.03,192702.0,45.2552,45.342,45.1974,45.342,192702.0
2024-01-19 10:10:00,47.03,47.1,46.98,47.04,189533.0,45.342,45.4095,45.2938,45.3516,189533.0
2024-01-19 10:15:00,47.05,47.16,47.03,47.11,147051.0,45.3613,45.4673,45.342,45.4191,147051.0
2024-01-19 10:20:00,47.11,47.15,47.03,47.13,149285.0,45.4191,45.4577,45.342,45.4384,149285.0
2024-01-19 10:25:00,47.13,47.13,47.0,47.05,202627.0,45.4384,45.4384,45.3131,45.3613,202627.0
2024-01-19 10:30:00,47.04,47.05,46.93,46.96,164658.0,45.3516,45.3613,45.2456,45.2745,164658.0
2024-01-19 10:35:00,46.96,47.04,46.96,47.01,123288.0,45.2745,45.3516,45.2745,45.3227,123288.0
2024-01-19 10:40:00,47.01,47.1,47.0,47.07,186071.0,45.3227,45.4095,45.3131,45.3806,186071.0
2024-01-19 10:45:00,47.07,47.09,47.02,47.04,150230.0,45.3806,45.3999,45.3324,45.3516,150230.0
2024-01-19 10:50:00,47.04,47.14,47.01,47.14,258894.0,45.3516,45.4481,45.3227,45.4481,258894.0
2024-01-19 10:55:00,47.14,47.2,47.13,47.19,216247.0,45.4481,45.5059,45.4384,45.4963,216247.0
2024-01-19 11:00:00,47.2,47.2,47.11,47.13,178818.0,45.5059,45.5059,45.4191,45.4384,178818.0
2024-01-19 11:05:00,47.13,47.16,47.09,47.16,198823.0,45.4384,45.4673,45.3999,45.4673,198823.0
2024-01-19 11:10:00,47.16,47.19,47.11,47.12,268593.0,45.4673,45.4963,45.4191,45.4288,268593.0
2024-01-19 11:15:00,47.11,47.22,47.11,47.18,232603.0,45.4191,45.5252,45.4191,45.4866,232603.0
2024-01-19 11:20:00,47.18,47.22,47.12,47.21,372259.0,45.4866,45.5252,45.4288,45.5155,372259.0
2024-01-19 11:25:00,47.21,47.25,47.2,47.25,424003.0,45.5155,45.5541,45.5059,45.5541,424003.0
2024-01-19 11:30:00,47.25,47.38,47.25,47.29,621449.0,45.5541,45.6794,45.5541,45.5927,621449.0
2024-01-19 11:35:00,47.29,47.33,47.26,47.3,241520.0,45.5927,45.6312,45.5638,45.6023,241520.0
2024-01-19 11:40:00,47.3,47.32,47.23,47.23,264609.0,45.6023,45.6216,45.5348,45.5348,264609.0
2024-01-19 11:45:00,47.24,47.26,47.18,47.22,308812.0,45.5445,45.5638,45.4866,45.5252,308812.0
2024-01-19 11:50:00,47.23,47.32,47.22,47.31,133139.0,45.5348,45.6216,45.5252,45.612,133139.0
2024-01-19 11:55:00,47.32,47.36,47.3,47.34,125533.0,45.6216,45.6602,45.6023,45.6409,125533.0
2024-01-19 12:00:00,47.34,47.37,47.32,47.32,110853.0,45.6409,45.6698,45.6216,45.6216,110853.0
2024-01-19 12:05:00,47.32,47.38,47.3,47.38,135210.0,45.6216,45.6794,45.6023,45.6794,135210.0
2024-01-19 12:10:00,47.37,47.4,47.33,47.34,218606.0,45.6698,45.6987,45.6312,45.6409,218606.0
2024-01-19 12:15:00,47.35,47.4,47.35,47.39,143874.0,45.6505,45.6987,45.6505,45.6891,143874.0
2024-01-19 12:20:00,47.4,47.46,47.38,47.45,154871.0,45.6987,45.7566,45.6794,45.7469,154871.0
2024-01-19 12:25:00,47.45,47.49,47.43,47.47,111040.0,45.7469,45.7855,45.7277,45.7662,111040.0
2024-01-19 12:30:00,47.47,47.61,47.47,47.58,282773.0,45.7662,45.9012,45.7662,45.8723,282773.0
2024-01-19 12:35:00,47.59,47.59,47.52,47.53,189842.0,45.8819,45.8819,45.8144,45.8241,189842.0
2024-01-19 12:40:00,47.53,47.59,47.5,47.57,211974.0,45.8241,45.8819,45.7951,45.8626,211974.0
2024-01-19 12:45:00,47.57,47.61,47.54,47.59,182634.0,45.8626,45.9012,45.8337,45.8819,182634.0
2024-01-19 12:50:00,47.6,47.6,47.53,47.55,149041.0,45.8915,45.8915,45.8241,45.8433,149041.0
2024-01-19 12:55:00,47.55,47.62,47.54,47.61,134026.0,45.8433,45.9108,45.8337,45.9012,134026.0
2024-01-19 13:00:00,47.61,47.64,47.51,47.51,188205.0,45.9012,45.9301,45.8048,45.8048,188205.0
2024-01-19 13:05:00,47.52,47.58,47.5,47.54,197147.0,45.8144,45.8723,45.7951,45.8337,197147.0
2024-01-19 13:10:00,47.54,47.57,47.51,47.55,178489.0,45.8337,45.8626,45.8048,45.8433,178489.0
2024-01-19 13:15:00,47.55,47.57,47.51,47.55,179643.0,45.8433,45.8626,45.8048,45.8433,179643.0
2024-01-19 13:20:00,47.55,47.64,47.55,47.6,122091.0,45.8433,45.9301,45.8433,45.8915,122091.0
2024-01-19 13:25:00,47.61,47.68,47.6,47.68,113634.0,45.9012,45.9687,45.8915,45.9687,113634.0
2024-01-19 13:30:00,47.68,47.76,47.65,47.67,388508.0,45.9687,46.0458,45.9398,45.959,388508.0
2024-01-19 13:35:00,47.67,47.71,47.67,47.71,209811.0,45.959,45.9976,45.959,45.9976,209811.0
2024-01-19 13:40:00,47.71,47.76,47.69,47.75,190408.0,45.9976,46.0458,45.9783,46.0362,190408.0
2024-01-19 13:45:00,47.76,47.86,47.75,47.85,245529.0,46.0458,46.1422,46.0362,46.1326,245529.0
2024-01-19 13:50:00,47.85,47.87,47.79,47.84,156543.0,46.1326,46.1519,46.0747,46.1229,156543.0
2024-01-19 13:55:00,47.84,47.94,47.84,47.91,183996.0,46.1229,46.2193,46.1229,46.1904,183996.0
2024-01-19 14:00:00,47.91,47.98,47.88,47.97,230718.0,46.1904,46.2579,46.1615,46.2483,230718.0
2024-01-19 14:05:00,47.97,48.0,47.93,47.99,205557.0,46.2483,46.2772,46.2097,46.2676,205557.0
2024-01-19 14:10:00,48.0,48.04,47.96,48.0,194062.0,46.2772,46.3158,46.2386,46.2772,194062.0
2024-01-19 14:15:00,48.0,48.02,47.97,48.01,186068.0,46.2772,46.2965,46.2483,46.2868,186068.0
2024-01-19 14:20:00,48.01,48.02,47.97,47.98,160991.0,46.2868,46.2965,46.2483,46.2579,160991.0
2024-01-19 14:25:00,47.98,48.02,47.91,47.91,216571.0,46.2579,46.2965,46.1904,46.1904,216571.0
2024-01-19 14:30:00,47.91,47.94,47.84,47.84,154693.0,46.1904,46.2193,46.1229,46.1229,154693.0
2024-01-19 14:35:00,47.84,47.9,47.84,47.89,232907.0,46.1229,46.1808,46.1229,46.1711,232907.0
2024-01-19 14:40:00,47.9,47.94,47.88,47.9,191005.0,46.1808,46.2193,46.1615,46.1808,191005.0
2024-01-19 14:45:00,47.91,47.95,47.9,47.95,268829.0,46.1904,46.229,46.1808,46.229,268829.0
2024-01-19 14:50:00,47.95,47.95,47.83,47.86,177365.0,46.229,46.229,46.1133,46.1422,177365.0
2024-01-19 14:55:00,47.86,47.92,47.85,47.91,149637.0,46.1422,46.2001,46.1326,46.1904,149637.0
2024-01-19 15:00:00,47.91,47.96,47.89,47.95,186668.0,46.1904,46.2386,46.1711,46.229,186668.0
2024-01-19 15:05:00,47.95,47.99,47.94,47.97,136775.0,46.229,46.2676,46.2193,46.2483,136775.0
2024-01-19 15:10:00,47.97,48.01,47.96,47.98,185633.0,46.2483,46.2868,46.2386,46.2579,185633.0
2024-01-19 15:15:00,47.98,48.0,47.95,47.97,191773.0,46.2579,46.2772,46.229,46.2483,191773.0
2024-01-19 15:20:00,47.97,47.98,47.91,47.93,177426.0,46.2483,46.2579,46.1904,46.2097,177426.0
2024-01-19 15:25:00,47.93,48.0,47.91,48.0,158738.0,46.2097,46.2772,46.1904,46.2772,158738.0
2024-01-19 15:30:00,48.0,48.0,47.96,47.98,319521.0,46.2772,46.2772,46.2386,46.2579,319521.0
2024-01-19 15:35:00,47.98,48.08,47.97,48.05,275097.0,46.2579,46.3543,46.2483,46.3254,275097.0
2024-01-19 15:40:00,48.05,48.06,47.94,47.95,260555.0,46.3254,46.335,46.2193,46.229,260555.0
2024-01-19 15:45:00,47.96,48.03,47.94,48.03,292641.0,46.2386,46.3061,46.2193,46.3061,292641.0
2024-01-19 15:50:00,48.03,48.15,48.02,48.12,874895.0,46.3061,46.4218,46.2965,46.3929,874895.0
2024-01-19 15:55:00,48.12,48.18,48.11,48.13,1556218.0,46.3929,46.4507,46.3832,46.4025,1556218.0
2024-01-22 09:30:00,48.23,48.69,48.16,48.65,501641.0,46.4989,46.9424,46.4315,46.9039,501641.0
2024-01-22 09:35:00,48.63,48.63,48.41,48.5,184151.0,46.8846,46.8846,46.6725,46.7592,184151.0
2024-01-22 09:40:00,48.5,48.7,48.49,48.67,152723.0,46.7592,46.9521,46.7496,46.9231,152723.0
2024-01-22 09:45:00,48.68,48.68,48.49,48.53,133440.0,46.9328,46.9328,46.7496,46.7882,133440.0
2024-01-22 09:50:00,48.53,48.69,48.52,48.65,156730.0,46.7882,46.9424,46.7785,46.9039,156730.0
2024-01-22 09:55:00,48.65,48.67,48.54,48.57,121394.0,46.9039,46.9231,46.7978,46.8267,121394.0
2024-01-22 10:00:00,48.57,48.68,48.56,48.58,300877.0,46.8267,46.9328,46.8171,46.8364,300877.0
2024-01-22 10:05:00,48.59,48.65,48.54,48.64,167796.0,46.846,46.9039,46.7978,46.8942,167796.0
2024-01-22 10:10:00,48.65,48.8,48.65,48.76,332871.0,46.9039,47.0485,46.9039,47.0099,332871.0
2024-01-22 10:15:00,48.77,48.86,48.75,48.84,261232.0,47.0196,47.1063,47.0003,47.087,261232.0
2024-01-22 10:20:00,48.84,48.86,48.8,48.85,215299.0,47.087,47.1063,47.0485,47.0967,215299.0
2024-01-22 10:25:00,48.85,48.93,48.82,48.83,247217.0,47.0967,47.1738,47.0678,47.0774,247217.0
2024-01-22 10:30:00,48.83,48.85,48.7,48.73,252693.0,47.0774,47.0967,46.9521,46.981,252693.0
2024-01-22 10:35:00,48.73,48.79,48.64,48.68,232013.0,46.981,47.0388,46.8942,46.9328,232013.0
2024-01-22 10:40:00,48.68,48.74,48.63,48.72,184360.0,46.9328,46.9906,46.8846,46.9714,184360.0
2024-01-22 10:45:00,48.72,48.76,48.65,48.65,165093.0,46.9714,47.0099,46.9039,46.9039,165093.0
2024-01-22 10:50:00,48.65,48.73,48.63,48.68,160922.0,46.9039,46.981,46.8846,46.9328,160922.0
2024-01-22 10:55:00,48.69,48.73,48.66,48.71,163304.0,46.9424,46.981,46.9135,46.9617,163304.0
2024-01-22 11:00:00,48.71,48.72,48.54,48.55,164270.0,46.9617,46.9714,46.7978,46.8075,164270.0
2024-01-22 11:05:00,48.56,48.59,48.52,48.54,149885.0,46.8171,46.846,46.7785,46.7978,149885.0
2024-01-22 11:10:00,48.54,48.58,48.5,48.54,174570.0,46.7978,46.8364,46.7592,46.7978,174570.0
2024-01-22 11:15:00,48.54,48.58,48.5,48.54,201072.0,46.7978,46.8364,46.7592,46.7978,201072.0
2024-01-22 11:20:00,48.55,48.55,48.45,48.48,124641.0,46.8075,46.8075,46.711,46.74,124641.0
2024-01-22 11:25:00,48.47,48.56,48.47,48.51,165539.0,46.7303,46.8171,46.7303,46.7689,165539.0
2024-01-22 11:30:00,48.51,48.52,48.47,48.48,147528.0,46.7689,46.7785,46.7303,46.74,147528.0
2024-01-22 11:35:00,48.48,48.57,48.47,48.54,104948.0,46.74,46.8267,46.7303,46.7978,104948.0
2024-01-22 11:40:00,48.54,48.55,48.46,48.48,119287.0,46.7978,46.8075,46.7207,46.74,119287.0
2024-01-22 11:45:00,48.48,48.53,48.47,48.51,79860.0,46.74,46.7882,46.7303,46.7689,79860.0
2024-01-22 11:50:00,48.51,48.55,48.48,48.55,106488.0,46.7689,46.8075,46.74,46.8075,106488.0
2024-01-22 11:55:00,48.55,48.56,48.49,48.5,115884.0,46.8075,46.8171,46.7496,46.7592,115884.0
2024-01-22 12:00:00,48.5,48.56,48.5,48.54,118638.0,46.7592,46.8171,46.7592,46.7978,118638.0
2024-01-22 12:05:00,48.54,48.56,48.5,48.51,113008.0,46.7978,46.8171,46.7592,46.7689,113008.0
2024-01-22 12:10:00,48.52,48.57,48.51,48.54,96055.0,46.7785,46.8267,46.7689,46.7978,96055.0
2024-01-22 12:15:00,48.53,48.64,48.51,48.63,95032.0,46.7882,46.8942,46.7689,46.8846,95032.0
2024-01-22 12:20:00,48.64,48.65,48.61,48.65,70251.0,46.8942,46.9039,46.8653,46.9039,70251.0
2024-01-22 12:25:00,48.65,48.67,48.64,48.65,66783.0,46.9039,46.9231,46.8942,46.9039,66783.0
2024-01-22 12:30:00,48.65,48.65,48.56,48.58,72359.0,46.9039,46.9039,46.8171,46.8364,72359.0
2024-01-22 12:35:00,48.58,48.63,48.57,48.61,108524.0,46.8364,46.8846,46.8267,46.8653,108524.0
2024-01-22 12:40:00,48.61,48.62,48.54,48.55,60689.0,46.8653,46.8749,46.7978,46.8075,60689.0
2024-01-22 12:45:00,48.55,48.56,48.52,48.53,65788.0,46.8075,46.8171,46.7785,46.7882,65788.0
2024-01-22 12:50:00,48.53,48.53,48.48,48.5,303180.0,46.7882,46.7882,46.74,46.7592,303180.0
2024-01-22 12:55:00,48.48,48.5,48.45,48.46,87737.0,46.74,46.7592,46.711,46.7207,87737.0
2024-01-22 13:00:00,48.46,48.47,48.38,48.41,89667.0,46.7207,46.7303,46.6436,46.6725,89667.0
2024-01-22 13:05:00,48.42,48.46,48.39,48.41,105504.0,46.6821,46.7207,46.6532,46.6725,105504.0
2024-01-22 13:10:00,48.41,48.46,48.4,48.45,117377.0,46.6725,46.7207,46.6628,46.711,117377.0
2024-01-22 13:15:00,48.45,48.45,48.37,48.37,99983.0,46.711,46.711,46.6339,46.6339,99983.0
2024-01-22 13:20:00,48.37,48.38,48.32,48.33,93876.0,46.6339,46.6436,46.5857,46.5953,93876.0
2024-01-22 13:25:00,48.33,48.34,48.22,48.23,91463.0,46.5953,46.605,46.4893,46.4989,91463.0
2024-01-22 13:30:00,48.23,48.26,48.21,48.24,123841.0,46.4989,46.5279,46.4797,46.5086,123841.0
2024-01-22 13:35:00,48.23,48.32,48.22,48.31,128550.0,46.4989,46.5857,46.4893,46.5761,128550.0
2024-01-22 13:40:00,48.32,48.34,48.29,48.31,95043.0,46.5857,46.605,46.5568,46.5761,95043.0
2024-01-22 13:45:00,48.31,48.32,48.29,48.3,109043.0,46.5761,46.5857,46.5568,46.5664,109043.0
2024-01-22 13:50:00,48.31,48.36,48.3,48.35,113114.0,46.5761,46.6243,46.5664,46.6146,113114.0
2024-01-22 13:55:00,48.36,48.38,48.32,48.33,96788.0,46.6243,46.6436,46.5857,46.5953,96788.0
2024-01-22 14:00:00,48.34,48.35,48.33,48.34,124242.0,46.605,46.6146,46.5953,46.605,124242.0
2024-01-22 14:05:00,48.34,48.39,48.33,48.39,128424.0,46.605,46.6532,46.5953,46.6532,128424.0
2024-01-22 14:10:00,48.39,48.39,48.34,48.35,125625.0,46.6532,46.6532,46.605,46.6146,125625.0
2024-01-22 14:15:00,48.34,48.36,48.26,48.27,120370.0,46.605,46.6243,46.5279,46.5375,120370.0
2024-01-22 14:20:00,48.27,48.3,48.24,48.3,137698.0,46.5375,46.5664,46.5086,46.5664,137698.0
2024-01-22 14:25:00,48.31,48.32,48.29,48.32,75633.0,46.5761,46.5857,46.5568,46.5857,75633.0
2024-01-22 14:30:00,48.32,48.32,48.27,48.3,118267.0,46.5857,46.5857,46.5375,46.5664,118267.0
2024-01-22 14:35:00,48.3,48.34,48.29,48.32,115912.0,46.5664,46.605,46.5568,46.5857,115912.0
2024-01-22 14:40:00,48.32,48.32,48.28,48.29,149248.0,46.5857,46.5857,46.5471,46.5568,149248.0
2024-01-22 14:45:00,48.29,48.31,48.28,48.3,127369.0,46.5568,46.5761,46.5471,46.5664,127369.0
2024-01-22 14:50:00,48.3,48.33,48.27,48.32,118578.0,46.5664,46.5953,46.5375,46.5857,118578.0
2024-01-22 14:55:00,48.33,48.34,48.27,48.29,167305.0,46.5953,46.605,46.5375,46.5568,167305.0
2024-01-22 15:00:00,48.29,48.33,48.24,48.32,305622.0,46.5568,46.5953,46.5086,46.5857,305622.0
2024-01-22 15:05:00,48.32,48.33,48.26,48.33,187999.0,46.5857,46.5953,46.5279,46.5953,187999.0
2024-01-22 15:10:00,48.32,48.43,48.3,48.41,377965.0,46.5857,46.6918,46.5664,46.6725,377965.0
2024-01-22 15:15:00,48.41,48.45,48.4,48.45,122074.0,46.6725,46.711,46.6628,46.711,122074.0
2024-01-22 15:20:00,48.44,48.47,48.43,48.46,189578.0,46.7014,46.7303,46.6918,46.7207,189578.0
2024-01-22 15:25:00,48.47,48.54,48.46,48.53,184518.0,46.7303,46.7978,46.7207,46.7882,184518.0
2024-01-22 15:30:00,48.54,48.58,48.5,48.57,404049.0,46.7978,46.8364,46.7592,46.8267,404049.0
2024-01-22 15:35:00,48.58,48.59,48.55,48.59,397155.0,46.8364,46.846,46.8075,46.846,397155.0
2024-01-22 15:40:00,48.59,48.59,48.52,48.55,215114.0,46.846,46.846,46.7785,46.8075,215114.0
2024-01-22 15:45:00,48.55,48.6,48.48,48.48,761577.0,46.8075,46.8557,46.74,46.74,761577.0
2024-01-22 15:50:00,48.48,48.57,48.47,48.5,563591.0,46.74,46.8267,46.7303,46.7592,563591.0
2024-01-22 15:55:00,48.5,48.56,48.49,48.53,677037.0,46.7592,46.8171,46.7496,46.7882,677037.0
2024-01-23 09:30:00,48.65,48.83,48.59,48.6,229685.0,46.9039,47.0774,46.846,46.8557,229685.0
2024-01-23 09:35:00,48.61,48.7,48.57,48.65,162087.0,46.8653,46.9521,46.8267,46.9039,162087.0
2024-01-23 09:40:00,48.65,48.71,48.6,48.62,171826.0,46.9039,46.9617,46.8557,46.8749,171826.0
2024-01-23 09:45:00,48.62,48.62,48.48,48.48,162771.0,46.8749,46.8749,46.74,46.74,162771.0
2024-01-23 09:50:00,48.49,48.52,48.42,48.49,137628.0,46.7496,46.7785,46.6821,46.7496,137628.0
2024-01-23 09:55:00,48.49,48.57,48.45,48.51,110410.0,46.7496,46.8267,46.711,46.7689,110410.0
2024-01-23 10:00:00,48.52,48.65,48.51,48.62,134475.0,46.7785,46.9039,46.7689,46.8749,134475.0
2024-01-23 10:05:00,48.62,48.67,48.59,48.64,155865.0,46.8749,46.9231,46.846,46.8942,155865.0
2024-01-23 10:10:00,48.64,48.78,48.63,48.69,131609.0,46.8942,47.0292,46.8846,46.9424,131609.0
2024-01-23 10:15:00,48.69,48.78,48.67,48.77,177010.0,46.9424,47.0292,46.9231,47.0196,177010.0
2024-01-23 10:20:00,48.77,48.77,48.67,48.7,155404.0,47.0196,47.0196,46.9231,46.9521,155404.0
2024-01-23 10:25:00,48.7,48.71,48.62,48.65,131904.0,46.9521,46.9617,46.8749,46.9039,131904.0
2024-01-23 10:30:00,48.65,48.65,48.52,48.53,118629.0,46.9039,46.9039,46.7785,46.7882,118629.0
2024-01-23 10:35:00,48.52,48.53,48.46,48.5,118860.0,46.7785,46.7882,46.7207,46.7592,118860.0
2024-01-23 10:40:00,48.5,48.53,48.4,48.43,122136.0,46.7592,46.7882,46.6628,46.6918,122136.0
2024-01-23 10:45:00,48.43,48.51,48.42,48.5,116335.0,46.6918,46.7689,46.6821,46.7592,116335.0
2024-01-23 10:50:00,48.5,48.53,48.47,48.52,111902.0,46.7592,46.7882,46.7303,46.7785,111902.0
2024-01-23 10:55:00,48.53,48.57,48.49,48.57,160243.0,46.7882,46.8267,46.7496,46.8267,160243.0
2024-01-23 11:00:00,48.57,48.59,48.5,48.53,120352.0,46.8267,46.846,46.7592,46.7882,120352.0
2024-01-23 11:05:00,48.53,48.55,48.5,48.52,126681.0,46.7882,46.8075,46.7592,46.7785,126681.0
2024-01-23 11:10:00,48.52,48.58,48.51,48.57,138218.0,46.7785,46.8364,46.7689,46.8267,138218.0
2024-01-23 11:15:00,48.56,48.57,48.48,48.49,140011.0,46.8171,46.8267,46.74,46.7496,140011.0
2024-01-23 11:20:00,48.49,48.59,48.48,48.55,133702.0,46.7496,46.846,46.74,46.8075,133702.0
2024-01-23 11:25:00,48.55,48.59,48.54,48.59,164006.0,46.8075,46.846,46.7978,46.846,164006.0
2024-01-23 11:30:00,48.58,48.59,48.5,48.51,86615.0,46.8364,46.846,46.7592,46.7689,86615.0
2024-01-23 11:35:00,48.52,48.59,48.51,48.57,98277.0,46.7785,46.846,46.7689,46.8267,98277.0
2024-01-23 11:40:00,48.58,48.62,48.57,48.62,119955.0,46.8364,46.8749,46.8267,46.8749,119955.0
2024-01-23 11:45:00,48.62,48.62,48.57,48.58,126573.0,46.8749,46.8749,46.8267,46.8364,126573.0
2024-01-23 11:50:00,48.59,48.62,48.58,48.62,83125.0,46.846,46.8749,46.8364,46.8749,83125.0
2024-01-23 11:55:00,48.62,48.69,48.6,48.66,139426.0,46.8749,46.9424,46.8557,46.9135,139426.0
2024-01-23 12:00:00,48.66,48.71,48.66,48.71,125999.0,46.9135,46.9617,46.9135,46.9617,125999.0
2024-01-23 12:05:00,48.71,48.72,48.66,48.7,76104.0,46.9617,46.9714,46.9135,46.9521,76104.0
2024-01-23 12:10:00,48.7,48.73,48.67,48.73,177849.0,46.9521,46.981,46.9231,46.981,177849.0
2024-01-23 12:15:00,48.73,48.77,48.73,48.76,92313.0,46.981,47.0196,46.981,47.0099,92313.0
2024-01-23 12:20:00,48.76,48.8,48.75,48.78,78408.0,47.0099,47.0485,47.0003,47.0292,78408.0
2024-01-23 12:25:00,48.78,48.86,48.77,48.83,147058.0,47.0292,47.1063,47.0196,47.0774,147058.0
2024-01-23 12:30:00,48.83,48.85,48.77,48.79,85044.0,47.0774,47.0967,47.0196,47.0388,85044.0
2024-01-23 12:35:00,48.78,48.84,48.78,48.81,93551.0,47.0292,47.087,47.0292,47.0581,93551.0
2024-01-23 12:40:00,48.81,48.85,48.79,48.84,105398.0,47.0581,47.0967,47.0388,47.087,105398.0
2024-01-23 12:45:00,48.84,48.86,48.72,48.72,202567.0,47.087,47.1063,46.9714,46.9714,202567.0
2024-01-23 12:50:00,48.72,48.78,48.71,48.78,87323.0,46.9714,47.0292,46.9617,47.0292,87323.0
2024-01-23 12:55:00,48.77,48.82,48.76,48.82,131619.0,47.0196,47.0678,47.0099,47.0678,131619.0
2024-01-23 13:00:00,48.81,48.83,48.77,48.77,108737.0,47.0581,47.0774,47.0196,47.0196,108737.0
2024-01-23 13:05:00,48.77,48.79,48.75,48.78,88535.0,47.0196,47.0388,47.0003,47.0292,88535.0
2024-01-23 13:10:00,48.79,48.83,48.78,48.82,92625.0,47.0388,47.0774,47.0292,47.0678,92625.0
2024-01-23 13:15:00,48.82,48.85,48.8,48.8,118436.0,47.0678,47.0967,47.0485,47.0485,118436.0
2024-01-23 13:20:00,48.8,48.8,48.76,48.77,87464.0,47.0485,47.0485,47.0099,47.0196,87464.0
2024-01-23 13:25:00,48.78,48.8,48.77,48.78,92990.0,47.0292,47.0485,47.0196,47.0292,92990.0
2024-01-23 13:30:00,48.78,48.83,48.74,48.82,103646.0,47.0292,47.0774,46.9906,47.0678,103646.0
2024-01-23 13:35:00,48.83,48.86,48.8,48.85,156056.0,47.0774,47.1063,47.0485,47.0967,156056.0
2024-01-23 13:40:00,48.86,48.9,48.84,48.89,125898.0,47.1063,47.1449,47.087,47.1352,125898.0
2024-01-23 13:45:00,48.89,48.91,48.87,48.89,129892.0,47.1352,47.1545,47.116,47.1352,129892.0
2024-01-23 13:50:00,48.89,48.89,48.86,48.87,105943.0,47.1352,47.1352,47.1063,47.116,105943.0
2024-01-23 13:55:00,48.88,48.89,48.85,48.88,116728.0,47.1256,47.1352,47.0967,47.1256,116728.0
2024-01-23 14:00:00,48.88,48.88,48.8,48.86,177174.0,47.1256,47.1256,47.0485,47.1063,177174.0
2024-01-23 14:05:00,48.85,48.89,48.84,48.89,132824.0,47.0967,47.1352,47.087,47.1352,132824.0
2024-01-23 14:10:00,48.89,48.89,48.84,48.85,87383.0,47.1352,47.1352,47.087,47.0967,87383.0
2024-01-23 14:15:00,48.85,48.87,48.83,48.84,108372.0,47.0967,47.116,47.0774,47.087,108372.0
2024-01-23 14:20:00,48.84,48.88,48.84,48.87,105463.0,47.087,47.1256,47.087,47.116,105463.0
2024-01-23 14:25:00,48.88,48.89,48.85,48.89,137137.0,47.1256,47.1352,47.0967,47.1352,137137.0
2024-01-23 14:30:00,48.89,48.9,48.85,48.89,79518.0,47.1352,47.1449,47.0967,47.1352,79518.0
2024-01-23 14:35:00,48.89,48.95,48.87,48.93,117860.0,47.1352,47.1931,47.116,47.1738,117860.0
2024-01-23 14:40:00,48.93,48.95,48.92,48.95,102431.0,47.1738,47.1931,47.1642,47.1931,102431.0
2024-01-23 14:45:00,48.95,49.0,48.94,48.98,191247.0,47.1931,47.2413,47.1835,47.222,191247.0
2024-01-23 14:50:00,48.98,49.04,48.97,49.03,133416.0,47.222,47.2799,47.2124,47.2702,133416.0
2024-01-23 14:55:00,49.03,49.1,49.03,49.06,151625.0,47.2702,47.3377,47.2702,47.2991,151625.0
2024-01-23 15:00:00,49.06,49.1,49.05,49.09,123576.0,47.2991,47.3377,47.2895,47.3281,123576.0
2024-01-23 15:05:00,49.09,49.13,49.07,49.12,155080.0,47.3281,47.3666,47.3088,47.357,155080.0
2024-01-23 15:10:00,49.12,49.2,49.11,49.19,248871.0,47.357,47.4341,47.3474,47.4245,248871.0
2024-01-23 15:15:00,49.2,49.22,49.12,49.14,247061.0,47.4341,47.4534,47.357,47.3763,247061.0
2024-01-23 15:20:00,49.15,49.18,49.13,49.16,266705.0,47.3859,47.4148,47.3666,47.3956,266705.0
2024-01-23 15:25:00,49.16,49.16,49.1,49.12,219628.0,47.3956,47.3956,47.3377,47.357,219628.0
2024-01-23 15:30:00,49.12,49.12,49.05,49.06,351197.0,47.357,47.357,47.2895,47.2991,351197.0
2024-01-23 15:35:00,49.07,49.12,49.05,49.11,244470.0,47.3088,47.357,47.2895,47.3474,244470.0
2024-01-23 15:40:00,49.11,49.15,49.08,49.09,345602.0,47.3474,47.3859,47.3184,47.3281,345602.0
2024-01-23 15:45:00,49.09,49.12,49.06,49.08,383567.0,47.3281,47.357,47.2991,47.3184,383567.0
2024-01-23 15:50:00,49.08,49.13,49.08,49.13,544708.0,47.3184,47.3666,47.3184,47.3666,544708.0
2024-01-23 15:55:00,49.12,49.15,49.11,49.11,1021794.0,47.357,47.3859,47.3474,47.3474,1021794.0
2024-01-24 09:30:00,49.37,49.53,49.3,49.33,230022.0,47.598,47.7523,47.5305,47.5595,230022.0
2024-01-24 09:35:00,49.34,49.39,49.25,49.32,201206.0,47.5691,47.6173,47.4823,47.5498,201206.0
2024-01-24 09:40:00,49.34,49.48,49.34,49.45,188344.0,47.5691,47.7041,47.5691,47.6751,188344.0
2024-01-24 09:45:00,49.44,49.45,49.32,49.39,195848.0,47.6655,47.6751,47.5498,47.6173,195848.0
2024-01-24 09:50:00,49.38,49.41,49.3,49.41,117995.0,47.6077,47.6366,47.5305,47.6366,117995.0
2024-01-24 09:55:00,49.41,49.44,49.36,49.43,123401.0,47.6366,47.6655,47.5884,47.6559,123401.0
2024-01-24 10:00:00,49.43,49.44,49.29,49.34,186790.0,47.6559,47.6655,47.5209,47.5691,186790.0
2024-01-24 10:05:00,49.34,49.49,49.31,49.46,146386.0,47.5691,47.7137,47.5402,47.6848,146386.0
2024-01-24 10:10:00,49.47,49.5,49.4,49.49,162598.0,47.6944,47.7234,47.6269,47.7137,162598.0
2024-01-24 10:15:00,49.49,49.53,49.45,49.51,162103.0,47.7137,47.7523,47.6751,47.733,162103.0
2024-01-24 10:20:00,49.52,49.53,49.45,49.5,171973.0,47.7426,47.7523,47.6751,47.7234,171973.0
2024-01-24 10:25:00,49.5,49.53,49.44,49.5,154094.0,47.7234,47.7523,47.6655,47.7234,154094.0
2024-01-24 10:30:00,49.5,49.51,49.46,49.51,102015.0,47.7234,47.733,47.6848,47.733,102015.0
2024-01-24 10:35:00,49.51,49.63,49.5,49.63,144331.0,47.733,47.8487,47.7234,47.8487,144331.0
2024-01-24 10:40:00,49.63,49.78,49.62,49.78,200610.0,47.8487,47.9933,47.839,47.9933,200610.0
2024-01-24 10:45:00,49.78,49.82,49.73,49.8,252127.0,47.9933,48.0319,47.9451,48.0126,252127.0
2024-01-24 10:50:00,49.8,49.87,49.75,49.84,183780.0,48.0126,48.0801,47.9644,48.0512,183780.0
2024-01-24 10:55:00,49.84,49.87,49.82,49.84,159523.0,48.0512,48.0801,48.0319,48.0512,159523.0
2024-01-24 11:00:00,49.84,49.94,49.83,49.94,182031.0,48.0512,48.1476,48.0415,48.1476,182031.0
2024-01-24 11:05:00,49.93,50.07,49.93,50.06,801944.0,48.1379,48.2729,48.1379,48.2633,801944.0
2024-01-24 11:10:00,50.06,50.09,49.99,50.0,185849.0,48.2633,48.2922,48.1958,48.2054,185849.0
2024-01-24 11:15:00,50.0,50.09,49.98,50.08,229858.0,48.2054,48.2922,48.1861,48.2825,229858.0
2024-01-24 11:20:00,50.08,50.08,50.0,50.03,273474.0,48.2825,48.2825,48.2054,48.2343,273474.0
2024-01-24 11:25:00,50.04,50.08,50.03,50.05,136648.0,48.244,48.2825,48.2343,48.2536,136648.0
2024-01-24 11:30:00,50.05,50.06,49.95,49.96,198719.0,48.2536,48.2633,48.1572,48.1668,198719.0
2024-01-24 11:35:00,49.96,50.01,49.95,50.0,164478.0,48.1668,48.2151,48.1572,48.2054,164478.0
2024-01-24 11:40:00,50.0,50.09,50.0,50.09,208546.0,48.2054,48.2922,48.2054,48.2922,208546.0
2024-01-24 11:45:00,50.09,50.09,50.02,50.04,199981.0,48.2922,48.2922,48.2247,48.244,199981.0
2024-01-24 11:50:00,50.04,50.05,49.98,49.99,150723.0,48.244,48.2536,48.1861,48.1958,150723.0
2024-01-24 11:55:00,49.99,50.05,49.94,50.04,172785.0,48.1958,48.2536,48.1476,48.244,172785.0
2024-01-24 12:00:00,50.04,50.06,49.97,50.0,127674.0,48.244,48.2633,48.1765,48.2054,127674.0
2024-01-24 12:05:00,50.0,50.01,49.97,50.0,88459.0,48.2054,48.2151,48.1765,48.2054,88459.0
2024-01-24 12:10:00,50.0,50.01,49.95,49.98,127979.0,48.2054,48.2151,48.1572,48.1861,127979.0
2024-01-24 12:15:00,49.98,50.01,49.94,49.95,166404.0,48.1861,48.2151,48.1476,48.1572,166404.0
2024-01-24 12:20:00,49.95,49.97,49.92,49.93,149519.0,48.1572,48.1765,48.1283,48.1379,149519.0
2024-01-24 12:25:00,49.94,49.99,49.94,49.95,110759.0,48.1476,48.1958,48.1476,48.1572,110759.0
2024-01-24 12:30:00,49.96,49.96,49.84,49.87,132838.0,48.1668,48.1668,48.0512,48.0801,132838.0
2024-01-24 12:35:00,49.87,49.95,49.84,49.94,96251.0,48.0801,48.1572,48.0512,48.1476,96251.0
2024-01-24 12:40:00,49.95,49.95,49.89,49.91,102475.0,48.1572,48.1572,48.0994,48.1186,102475.0
2024-01-24 12:45:00,49.91,49.93,49.9,49.93,139899.0,48.1186,48.1379,48.109,48.1379,139899.0
2024-01-24 12:50:00,49.93,49.99,49.92,49.99,116147.0,48.1379,48.1958,48.1283,48.1958,116147.0
2024-01-24 12:55:00,49.98,50.02,49.94,49.97,164125.0,48.1861,48.2247,48.1476,48.1765,164125.0
2024-01-24 13:00:00,49.97,49.99,49.9,49.94,163591.0,48.1765,48.1958,48.109,48.1476,163591.0
2024-01-24 13:05:00,49.94,49.96,49.88,49.91,130843.0,48.1476,48.1668,48.0897,48.1186,130843.0
2024-01-24 13:10:00,49.91,49.94,49.89,49.9,135973.0,48.1186,48.1476,48.0994,48.109,135973.0
2024-01-24 13:15:00,49.91,49.92,49.85,49.87,124709.0,48.1186,48.1283,48.0608,48.0801,124709.0
2024-01-24 13:20:00,49.87,49.88,49.83,49.86,121419.0,48.0801,48.0897,48.0415,48.0704,121419.0
2024-01-24 13:25:00,49.86,49.89,49.84,49.86,97150.0,48.0704,48.0994,48.0512,48.0704,97150.0
2024-01-24 13:30:00,49.86,49.87,49.82,49.87,122562.0,48.0704,48.0801,48.0319,48.0801,122562.0
2024-01-24 13:35:00,49.87,49.88,49.82,49.86,129042.0,48.0801,48.0897,48.0319,48.0704,129042.0
2024-01-24 13:40:00,49.85,49.87,49.82,49.87,102941.0,48.0608,48.0801,48.0319,48.0801,102941.0
2024-01-24 13:45:00,49.86,49.88,49.82,49.84,100738.0,48.0704,48.0897,48.0319,48.0512,100738.0
2024-01-24 13:50:00,49.84,49.85,49.79,49.8,101711.0,48.0512,48.0608,48.0029,48.0126,101711.0
2024-01-24 13:55:00,49.79,49.82,49.76,49.81,105854.0,48.0029,48.0319,47.974,48.0222,105854.0
2024-01-24 14:00:00,49.8,49.82,49.75,49.8,102684.0,48.0126,48.0319,47.9644,48.0126,102684.0
2024-01-24 14:05:00,49.81,49.88,49.8,49.86,128315.0,48.0222,48.0897,48.0126,48.0704,128315.0
2024-01-24 14:10:00,49.85,49.87,49.81,49.82,95931.0,48.0608,48.0801,48.0222,48.0319,95931.0
2024-01-24 14:15:00,49.83,49.83,49.75,49.77,189699.0,48.0415,48.0415,47.9644,47.9837,189699.0
2024-01-24 14:20:00,49.77,49.77,49.69,49.7,161652.0,47.9837,47.9837,47.9065,47.9162,161652.0
2024-01-24 14:25:00,49.7,49.72,49.65,49.68,144078.0,47.9162,47.9355,47.868,47.8969,144078.0
2024-01-24 14:30:00,49.68,49.7,49.64,49.67,159033.0,47.8969,47.9162,47.8583,47.8873,159033.0
2024-01-24 14:35:00,49.66,49.69,49.63,49.68,125388.0,47.8776,47.9065,47.8487,47.8969,125388.0
2024-01-24 14:40:00,49.68,49.72,49.67,49.72,146956.0,47.8969,47.9355,47.8873,47.9355,146956.0
2024-01-24 14:45:00,49.72,49.77,49.71,49.76,144716.0,47.9355,47.9837,47.9258,47.974,144716.0
2024-01-24 14:50:00,49.76,49.76,49.68,49.73,135700.0,47.974,47.974,47.8969,47.9451,135700.0
2024-01-24 14:55:00,49.73,49.73,49.67,49.69,160356.0,47.9451,47.9451,47.8873,47.9065,160356.0
2024-01-24 15:00:00,49.69,49.7,49.65,49.65,142283.0,47.9065,47.9162,47.868,47.868,142283.0
2024-01-24 15:05:00,49.66,49.68,49.62,49.63,123476.0,47.8776,47.8969,47.839,47.8487,123476.0
2024-01-24 15:10:00,49.64,49.64,49.5,49.53,305470.0,47.8583,47.8583,47.7234,47.7523,305470.0
2024-01-24 15:15:00,49.53,49.53,49.42,49.44,219416.0,47.7523,47.7523,47.6462,47.6655,219416.0
2024-01-24 15:20:00,49.44,49.5,49.43,49.49,152165.0,47.6655,47.7234,47.6559,47.7137,152165.0
2024-01-24 15:25:00,49.5,49.53,49.47,49.53,184312.0,47.7234,47.7523,47.6944,47.7523,184312.0
2024-01-24 15:30:00,49.53,49.55,49.52,49.54,149252.0,47.7523,47.7716,47.7426,47.7619,149252.0
2024-01-24 15:35:00,49.55,49.58,49.52,49.57,214820.0,47.7716,47.8005,47.7426,47.7908,214820.0
2024-01-24 15:40:00,49.57,49.61,49.57,49.6,248928.0,47.7908,47.8294,47.7908,47.8198,248928.0
2024-01-24 15:45:00,49.6,49.6,49.43,49.44,240213.0,47.8198,47.8198,47.6559,47.6655,240213.0
2024-01-24 15:50:00,49.44,49.47,49.41,49.41,315468.0,47.6655,47.6944,47.6366,47.6366,315468.0
2024-01-24 15:55:00,49.42,49.51,49.41,49.49,708335.0,47.6462,47.733,47.6366,47.7137,708335.0
2024-01-25 09:30:00,49.68,49.89,49.66,49.77,363684.0,47.8969,48.0994,47.8776,47.9837,363684.0
2024-01-25 09:35:00,49.77,49.91,49.72,49.91,151653.0,47.9837,48.1186,47.9355,48.1186,151653.0
2024-01-25 09:40:00,49.91,49.92,49.76,49.78,208393.0,48.1186,48.1283,47.974,47.9933,208393.0
2024-01-25 09:45:00,49.77,49.78,49.64,49.7,200936.0,47.9837,47.9933,47.8583,47.9162,200936.0
2024-01-25 09:50:00,49.71,49.75,49.65,49.7,175447.0,47.9258,47.9644,47.868,47.9162,175447.0
2024-01-25 09:55:00,49.7,49.72,49.66,49.66,151393.0,47.9162,47.9355,47.8776,47.8776,151393.0
2024-01-25 10:00:00,49.66,49.71,49.61,49.69,179200.0,47.8776,47.9258,47.8294,47.9065,179200.0
2024-01-25 10:05:00,49.69,49.77,49.64,49.77,165656.0,47.9065,47.9837,47.8583,47.9837,165656.0
2024-01-25 10:10:00,49.77,49.84,49.73,49.73,154605.0,47.9837,48.0512,47.9451,47.9451,154605.0
2024-01-25 10:15:00,49.73,49.79,49.7,49.75,138901.0,47.9451,48.0029,47.9162,47.9644,138901.0
2024-01-25 10:20:00,49.76,49.85,49.74,49.83,181112.0,47.974,48.0608,47.9547,48.0415,181112.0
2024-01-25 10:25:00,49.83,49.88,49.8,49.87,104468.0,48.0415,48.0897,48.0126,48.0801,104468.0
2024-01-25 10:30:00,49.86,49.87,49.72,49.73,77773.0,48.0704,48.0801,47.9355,47.9451,77773.0
2024-01-25 10:35:00,49.73,49.77,49.7,49.72,122800.0,47.9451,47.9837,47.9162,47.9355,122800.0
2024-01-25 10:40:00,49.72,49.72,49.62,49.68,116561.0,47.9355,47.9355,47.839,47.8969,116561.0
2024-01-25 10:45:00,49.68,49.72,49.65,49.67,137523.0,47.8969,47.9355,47.868,47.8873,137523.0
2024-01-25 10:50:00,49.66,49.68,49.6,49.62,92608.0,47.8776,47.8969,47.8198,47.839,92608.0
2024-01-25 10:55:00,49.62,49.67,49.6,49.66,121153.0,47.839,47.8873,47.8198,47.8776,121153.0
2024-01-25 11:00:00,49.66,49.67,49.59,49.62,72808.0,47.8776,47.8873,47.8101,47.839,72808.0
2024-01-25 11:05:00,49.62,49.66,49.6,49.63,128642.0,47.839,47.8776,47.8198,47.8487,128642.0
2024-01-25 11:10:00,49.64,49.65,49.57,49.6,115110.0,47.8583,47.868,47.7908,47.8198,115110.0
2024-01-25 11:15:00,49.6,49.68,49.59,49.63,95453.0,47.8198,47.8969,47.8101,47.8487,95453.0
2024-01-25 11:20:00,49.63,49.69,49.61,49.68,93926.0,47.8487,47.9065,47.8294,47.8969,93926.0
2024-01-25 11:25:00,49.69,49.78,49.68,49.77,131875.0,47.9065,47.9933,47.8969,47.9837,131875.0
2024-01-25 11:30:00,49.77,49.77,49.63,49.69,89135.0,47.9837,47.9837,47.8487,47.9065,89135.0
2024-01-25 11:35:00,49.69,49.7,49.66,49.66,74481.0,47.9065,47.9162,47.8776,47.8776,74481.0
2024-01-25 11:40:00,49.66,49.69,49.63,49.66,123069.0,47.8776,47.9065,47.8487,47.8776,123069.0
2024-01-25 11:45:00,49.66,49.69,49.64,49.68,91850.0,47.8776,47.9065,47.8583,47.8969,91850.0
2024-01-25 11:50:00,49.69,49.71,49.66,49.69,99139.0,47.9065,47.9258,47.8776,47.9065,99139.0
2024-01-25 11:55:00,49.7,49.71,49.63,49.64,114516.0,47.9162,47.9258,47.8487,47.8583,114516.0
2024-01-25 12:00:00,49.64,49.64,49.59,49.62,92910.0,47.8583,47.8583,47.8101,47.839,92910.0
2024-01-25 12:05:00,49.61,49.64,49.52,49.52,143535.0,47.8294,47.8583,47.7426,47.7426,143535.0
2024-01-25 12:10:00,49.51,49.59,49.5,49.58,99630.0,47.733,47.8101,47.7234,47.8005,99630.0
2024-01-25 12:15:00,49.58,49.71,49.57,49.7,120696.0,47.8005,47.9258,47.7908,47.9162,120696.0
2024-01-25 12:20:00,49.7,49.73,49.66,49.69,95873.0,47.9162,47.9451,47.8776,47.9065,95873.0
2024-01-25 12:25:00,49.68,49.69,49.62,49.64,132093.0,47.8969,47.9065,47.839,47.8583,132093.0
2024-01-25 12:30:00,49.65,49.65,49.58,49.61,125967.0,47.868,47.868,47.8005,47.8294,125967.0
2024-01-25 12:35:00,49.61,49.63,49.59,49.59,74081.0,47.8294,47.8487,47.8101,47.8101,74081.0
2024-01-25 12:40:00,49.59,49.63,49.59,49.6,81314.0,47.8101,47.8487,47.8101,47.8198,81314.0
2024-01-25 12:45:00,49.6,49.64,49.59,49.62,83646.0,47.8198,47.8583,47.8101,47.839,83646.0
2024-01-25 12:50:00,49.62,49.7,49.62,49.7,88585.0,47.839,47.9162,47.839,47.9162,88585.0
2024-01-25 12:55:00,49.7,49.71,49.68,49.71,74077.0,47.9162,47.9258,47.8969,47.9258,74077.0
2024-01-25 13:00:00,49.7,49.82,49.7,49.78,122021.0,47.9162,48.0319,47.9162,47.9933,122021.0
2024-01-25 13:05:00,49.78,49.83,49.77,49.8,67381.0,47.9933,48.0415,47.9837,48.0126,67381.0
2024-01-25 13:10:00,49.8,49.86,49.79,49.83,111581.0,48.0126,48.0704,48.0029,48.0415,111581.0
2024-01-25 13:15:00,49.82,49.83,49.78,49.8,94805.0,48.0319,48.0415,47.9933,48.0126,94805.0
2024-01-25 13:20:00,49.81,49.85,49.79,49.8,76473.0,48.0222,48.0608,48.0029,48.0126,76473.0
2024-01-25 13:25:00,49.79,49.81,49.76,49.79,96525.0,48.0029,48.0222,47.974,48.0029,96525.0
2024-01-25 13:30:00,49.78,49.8,49.77,49.79,78397.0,47.9933,48.0126,47.9837,48.0029,78397.0
2024-01-25 13:35:00,49.8,49.85,49.78,49.84,110285.0,48.0126,48.0608,47.9933,48.0512,110285.0
2024-01-25 13:40:00,49.84,49.85,49.82,49.83,77325.0,48.0512,48.0608,48.0319,48.0415,77325.0
2024-01-25 13:45:00,49.83,49.85,49.81,49.84,100814.0,48.0415,48.0608,48.0222,48.0512,100814.0
2024-01-25 13:50:00,49.84,49.88,49.84,49.85,99676.0,48.0512,48.0897,48.0512,48.0608,99676.0
2024-01-25 13:55:00,49.86,49.91,49.84,49.9,113680.0,48.0704,48.1186,48.0512,48.109,113680.0
2024-01-25 14:00:00,49.9,49.91,49.83,49.84,127923.0,48.109,48.1186,48.0415,48.0512,127923.0
2024-01-25 14:05:00,49.84,49.87,49.83,49.84,108005.0,48.0512,48.0801,48.0415,48.0512,108005.0
2024-01-25 14:10:00,49.85,49.89,49.84,49.89,131127.0,48.0608,48.0994,48.0512,48.0994,131127.0
2024-01-25 14:15:00,49.89,49.89,49.84,49.86,129000.0,48.0994,48.0994,48.0512,48.0704,129000.0
2024-01-25 14:20:00,49.86,49.87,49.82,49.87,106686.0,48.0704,48.0801,48.0319,48.0801,106686.0
2024-01-25 14:25:00,49.87,49.92,49.86,49.9,143869.0,48.0801,48.1283,48.0704,48.109,143869.0
2024-01-25 14:30:00,49.9,49.92,49.85,49.87,129767.0,48.109,48.1283,48.0608,48.0801,129767.0
2024-01-25 14:35:00,49.87,49.88,49.83,49.85,136638.0,48.0801,48.0897,48.0415,48.0608,136638.0
2024-01-25 14:40:00,49.85,49.86,49.79,49.83,121453.0,48.0608,48.0704,48.0029,48.0415,121453.0
2024-01-25 14:45:00,49.83,49.83,49.79,49.8,101586.0,48.0415,48.0415,48.0029,48.0126,101586.0
2024-01-25 14:50:00,49.8,49.89,49.79,49.88,180363.0,48.0126,48.0994,48.0029,48.0897,180363.0
2024-01-25 14:55:00,49.89,49.89,49.83,49.88,109012.0,48.0994,48.0994,48.0415,48.0897,109012.0
2024-01-25 15:00:00,49.89,49.89,49.84,49.84,126279.0,48.0994,48.0994,48.0512,48.0512,126279.0
2024-01-25 15:05:00,49.84,49.87,49.83,49.86,131769.0,48.0512,48.0801,48.0415,48.0704,131769.0
2024-01-25 15:10:00,49.86,49.86,49.83,49.84,161682.0,48.0704,48.0704,48.0415,48.0512,161682.0
2024-01-25 15:15:00,49.84,49.84,49.78,49.82,188999.0,48.0512,48.0512,47.9933,48.0319,188999.0
2024-01-25 15:20:00,49.82,49.84,49.8,49.83,156265.0,48.0319,48.0512,48.0126,48.0415,156265.0
2024-01-25 15:25:00,49.84,49.84,49.8,49.8,161071.0,48.0512,48.0512,48.0126,48.0126,161071.0
2024-01-25 15:30:00,49.8,49.9,49.78,49.88,238371.0,48.0126,48.109,47.9933,48.0897,238371.0
2024-01-25 15:35:00,49.89,49.94,49.88,49.9,156690.0,48.0994,48.1476,48.0897,48.109,156690.0
2024-01-25 15:40:00,49.9,49.92,49.87,49.9,238145.0,48.109,48.1283,48.0801,48.109,238145.0
2024-01-25 15:45:00,49.89,49.89,49.8,49.82,217638.0,48.0994,48.0994,48.0126,48.0319,217638.0
2024-01-25 15:50:00,49.82,49.86,49.8,49.84,425840.0,48.0319,48.0704,48.0126,48.0512,425840.0
2024-01-25 15:55:00,49.84,49.93,49.83,49.89,1038331.0,48.0512,48.1379,48.0415,48.0994,1038331.0
2024-01-26 09:30:00,49.84,50.08,49.77,50.06,301229.0,48.0512,48.2825,47.9837,48.2633,301229.0
2024-01-26 09:35:00,50.07,50.16,50.0,50.09,189374.0,48.2729,48.3597,48.2054,48.2922,189374.0
2024-01-26 09:40:00,50.09,50.15,49.98,50.0,182816.0,48.2922,48.35,48.1861,48.2054,182816.0
2024-01-26 09:45:00,50.0,50.1,49.97,50.1,228299.0,48.2054,48.3018,48.1765,48.3018,228299.0
2024-01-26 09:50:00,50.1,50.18,50.06,50.16,258478.0,48.3018,48.3789,48.2633,48.3597,258478.0
2024-01-26 09:55:00,50.16,50.25,50.14,50.24,244003.0,48.3597,48.4464,48.3404,48.4368,244003.0
2024-01-26 10:00:00,50.24,50.3,49.99,50.06,235489.0,48.4368,48.4946,48.1958,48.2633,235489.0
2024-01-26 10:05:00,50.06,50.1,49.99,50.09,189215.0,48.2633,48.3018,48.1958,48.2922,189215.0
2024-01-26 10:10:00,50.09,50.12,50.06,50.07,127650.0,48.2922,48.3211,48.2633,48.2729,127650.0
2024-01-26 10:15:00,50.07,50.1,50.04,50.09,135304.0,48.2729,48.3018,48.244,48.2922,135304.0
2024-01-26 10:20:00,50.09,50.15,50.06,50.12,192180.0,48.2922,48.35,48.2633,48.3211,192180.0
2024-01-26 10:25:00,50.12,50.13,50.05,50.07,95528.0,48.3211,48.3307,48.2536,48.2729,95528.0
2024-01-26 10:30:00,50.07,50.09,50.03,50.06,107736.0,48.2729,48.2922,48.2343,48.2633,107736.0
2024-01-26 10:35:00,50.07,50.17,50.05,50.16,141437.0,48.2729,48.3693,48.2536,48.3597,141437.0
2024-01-26 10:40:00,50.16,50.26,50.16,50.26,143443.0,48.3597,48.4561,48.3597,48.4561,143443.0
2024-01-26 10:45:00,50.26,50.31,50.19,50.2,363262.0,48.4561,48.5043,48.3886,48.3982,363262.0
2024-01-26 10:50:00,50.19,50.24,50.17,50.21,124947.0,48.3886,48.4368,48.3693,48.4079,124947.0
2024-01-26 10:55:00,50.21,50.25,50.2,50.25,110514.0,48.4079,48.4464,48.3982,48.4464,110514.0
2024-01-26 11:00:00,50.25,50.25,50.14,50.16,154096.0,48.4464,48.4464,48.3404,48.3597,154096.0
2024-01-26 11:05:00,50.16,50.22,50.15,50.21,97491.0,48.3597,48.4175,48.35,48.4079,97491.0
2024-01-26 11:10:00,50.22,50.23,50.19,50.22,100972.0,48.4175,48.4272,48.3886,48.4175,100972.0
2024-01-26 11:15:00,50.22,50.22,50.16,50.17,101991.0,48.4175,48.4175,48.3597,48.3693,101991.0
2024-01-26 11:20:00,50.17,50.21,50.16,50.2,125439.0,48.3693,48.4079,48.3597,48.3982,125439.0
2024-01-26 11:25:00,50.2,50.23,50.17,50.22,129367.0,48.3982,48.4272,48.3693,48.4175,129367.0
2024-01-26 11:30:00,50.22,50.23,50.17,50.22,108095.0,48.4175,48.4272,48.3693,48.4175,108095.0
2024-01-26 11:35:00,50.22,50.23,50.17,50.2,159805.0,48.4175,48.4272,48.3693,48.3982,159805.0
2024-01-26 11:40:00,50.19,50.2,50.16,50.16,132368.0,48.3886,48.3982,48.3597,48.3597,132368.0
2024-01-26 11:45:00,50.16,50.22,50.13,50.22,132091.0,48.3597,48.4175,48.3307,48.4175,132091.0
2024-01-26 11:50:00,50.22,50.27,50.21,50.26,162378.0,48.4175,48.4657,48.4079,48.4561,162378.0
2024-01-26 11:55:00,50.26,50.29,50.24,50.27,99471.0,48.4561,48.485,48.4368,48.4657,99471.0
2024-01-26 12:00:00,50.27,50.27,50.26,50.26,92252.0,48.4657,48.4657,48.4561,48.4561,92252.0
2024-01-26 12:05:00,50.26,50.29,50.25,50.26,163265.0,48.4561,48.485,48.4464,48.4561,163265.0
2024-01-26 12:10:00,50.26,50.31,50.25,50.3,126710.0,48.4561,48.5043,48.4464,48.4946,126710.0
2024-01-26 12:15:00,50.3,50.33,50.28,50.32,110160.0,48.4946,48.5236,48.4754,48.5139,110160.0
2024-01-26 12:20:00,50.32,50.33,50.28,50.31,145785.0,48.5139,48.5236,48.4754,48.5043,145785.0
2024-01-26 12:25:00,50.3,50.32,50.29,50.3,102801.0,48.4946,48.5139,48.485,48.4946,102801.0
2024-01-26 12:30:00,50.3,50.31,50.23,50.25,133800.0,48.4946,48.5043,48.4272,48.4464,133800.0
2024-01-26 12:35:00,50.25,50.25,50.16,50.2,122898.0,48.4464,48.4464,48.3597,48.3982,122898.0
2024-01-26 12:40:00,50.2,50.22,50.15,50.18,73126.0,48.3982,48.4175,48.35,48.3789,73126.0
2024-01-26 12:45:00,50.18,50.21,50.15,50.16,73223.0,48.3789,48.4079,48.35,48.3597,73223.0
2024-01-26 12:50:00,50.16,50.23,50.14,50.23,118051.0,48.3597,48.4272,48.3404,48.4272,118051.0
2024-01-26 12:55:00,50.23,50.27,50.19,50.27,100037.0,48.4272,48.4657,48.3886,48.4657,100037.0
2024-01-26 13:00:00,50.27,50.31,50.22,50.3,106572.0,48.4657,48.5043,48.4175,48.4946,106572.0
2024-01-26 13:05:00,50.3,50.32,50.27,50.32,109051.0,48.4946,48.5139,48.4657,48.5139,109051.0
2024-01-26 13:10:00,50.32,50.33,50.28,50.32,142419.0,48.5139,48.5236,48.4754,48.5139,142419.0
2024-01-26 13:15:00,50.31,50.33,50.29,50.32,197450.0,48.5043,48.5236,48.485,48.5139,197450.0
2024-01-26 13:20:00,50.31,50.36,50.28,50.36,169815.0,48.5043,48.5525,48.4754,48.5525,169815.0
2024-01-26 13:25:00,50.36,50.42,50.36,50.37,207590.0,48.5525,48.6103,48.5525,48.5621,207590.0
2024-01-26 13:30:00,50.38,50.4,50.26,50.27,135736.0,48.5718,48.5911,48.4561,48.4657,135736.0
2024-01-26 13:35:00,50.28,50.28,50.2,50.22,108866.0,48.4754,48.4754,48.3982,48.4175,108866.0
2024-01-26 13:40:00,50.22,50.22,50.04,50.11,306550.0,48.4175,48.4175,48.244,48.3115,306550.0
2024-01-26 13:45:00,50.11,50.11,50.01,50.08,197465.0,48.3115,48.3115,48.2151,48.2825,197465.0
2024-01-26 13:50:00,50.08,50.08,49.99,50.02,208915.0,48.2825,48.2825,48.1958,48.2247,208915.0
2024-01-26 13:55:00,50.02,50.13,50.01,50.13,251002.0,48.2247,48.3307,48.2151,48.3307,251002.0
2024-01-26 14:00:00,50.13,50.22,50.12,50.2,212979.0,48.3307,48.4175,48.3211,48.3982,212979.0
2024-01-26 14:05:00,50.19,50.27,50.18,50.27,157749.0,48.3886,48.4657,48.3789,48.4657,157749.0
2024-01-26 14:10:00,50.27,50.31,50.24,50.31,189804.0,48.4657,48.5043,48.4368,48.5043,189804.0
2024-01-26 14:15:00,50.3,50.35,50.27,50.28,227367.0,48.4946,48.5428,48.4657,48.4754,227367.0
2024-01-26 14:20:00,50.29,50.29,50.22,50.23,97099.0,48.485,48.485,48.4175,48.4272,97099.0
2024-01-26 14:25:00,50.22,50.25,50.19,50.24,131182.0,48.4175,48.4464,48.3886,48.4368,131182.0
2024-01-26 14:30:00,50.25,50.3,50.23,50.28,157448.0,48.4464,48.4946,48.4272,48.4754,157448.0
2024-01-26 14:35:00,50.29,50.32,50.28,50.3,203737.0,48.485,48.5139,48.4754,48.4946,203737.0
2024-01-26 14:40:00,50.29,50.38,50.28,50.37,162500.0,48.485,48.5718,48.4754,48.5621,162500.0
2024-01-26 14:45:00,50.38,50.4,50.35,50.36,191913.0,48.5718,48.5911,48.5428,48.5525,191913.0
2024-01-26 14:50:00,50.37,50.45,50.36,50.41,195429.0,48.5621,48.6393,48.5525,48.6007,195429.0
2024-01-26 14:55:00,50.41,50.41,50.36,50.39,198353.0,48.6007,48.6007,48.5525,48.5814,198353.0
2024-01-26 15:00:00,50.39,50.43,50.33,50.41,128465.0,48.5814,48.62,48.5236,48.6007,128465.0
2024-01-26 15:05:00,50.41,50.45,50.4,50.41,130851.0,48.6007,48.6393,48.5911,48.6007,130851.0
2024-01-26 15:10:00,50.4,50.44,50.39,50.43,123910.0,48.5911,48.6296,48.5814,48.62,123910.0
2024-01-26 15:15:00,50.42,50.45,50.39,50.41,178664.0,48.6103,48.6393,48.5814,48.6007,178664.0
2024-01-26 15:20:00,50.42,50.43,50.39,50.43,180773.0,48.6103,48.62,48.5814,48.62,180773.0
2024-01-26 15:25:00,50.42,50.49,50.42,50.47,346100.0,48.6103,48.6778,48.6103,48.6585,346100.0
2024-01-26 15:30:00,50.48,50.5,50.43,50.46,274955.0,48.6682,48.6875,48.62,48.6489,274955.0
2024-01-26 15:35:00,50.46,50.5,50.46,50.48,244153.0,48.6489,48.6875,48.6489,48.6682,244153.0
2024-01-26 15:40:00,50.48,50.5,50.43,50.47,246413.0,48.6682,48.6875,48.62,48.6585,246413.0
2024-01-26 15:45:00,50.47,50.47,50.39,50.41,214554.0,48.6585,48.6585,48.5814,48.6007,214554.0
2024-01-26 15:50:00,50.4,50.42,50.33,50.35,385406.0,48.5911,48.6103,48.5236,48.5428,385406.0
2024-01-26 15:55:00,50.36,50.37,50.28,50.32,731653.0,48.5525,48.5621,48.4754,48.5139,731653.0
2024-01-29 09:30:00,50.16,50.27,50.15,50.23,238580.0,48.3597,48.4657,48.35,48.4272,238580.0
2024-01-29 09:35:00,50.23,50.29,50.17,50.23,169922.0,48.4272,48.485,48.3693,48.4272,169922.0
2024-01-29 09:40:00,50.23,50.26,50.17,50.21,120952.0,48.4272,48.4561,48.3693,48.4079,120952.0
2024-01-29 09:45:00,50.22,50.29,50.18,50.22,190726.0,48.4175,48.485,48.3789,48.4175,190726.0
2024-01-29 09:50:00,50.22,50.3,50.2,50.29,75859.0,48.4175,48.4946,48.3982,48.485,75859.0
2024-01-29 09:55:00,50.3,50.4,50.29,50.4,210601.0,48.4946,48.5911,48.485,48.5911,210601.0
2024-01-29 10:00:00,50.4,50.49,50.4,50.48,174555.0,48.5911,48.6778,48.5911,48.6682,174555.0
2024-01-29 10:05:00,50.48,50.64,50.47,50.64,243089.0,48.6682,48.8224,48.6585,48.8224,243089.0
2024-01-29 10:10:00,50.63,50.64,50.53,50.58,135305.0,48.8128,48.8224,48.7164,48.7646,135305.0
2024-01-29 10:15:00,50.58,50.67,50.56,50.65,158093.0,48.7646,48.8514,48.7453,48.8321,158093.0
2024-01-29 10:20:00,50.65,50.67,50.56,50.58,216993.0,48.8321,48.8514,48.7453,48.7646,216993.0
2024-01-29 10:25:00,50.57,50.63,50.55,50.62,126461.0,48.755,48.8128,48.7357,48.8032,126461.0
2024-01-29 10:30:00,50.63,50.66,50.48,50.52,176701.0,48.8128,48.8417,48.6682,48.7067,176701.0
2024-01-29 10:35:00,50.52,50.54,50.49,50.53,162802.0,48.7067,48.726,48.6778,48.7164,162802.0
2024-01-29 10:40:00,50.53,50.56,50.49,50.5,134453.0,48.7164,48.7453,48.6778,48.6875,134453.0
2024-01-29 10:45:00,50.51,50.53,50.48,50.5,107651.0,48.6971,48.7164,48.6682,48.6875,107651.0
2024-01-29 10:50:00,50.5,50.5,50.43,50.44,118626.0,48.6875,48.6875,48.62,48.6296,118626.0
2024-01-29 10:55:00,50.45,50.45,50.35,50.39,113631.0,48.6393,48.6393,48.5428,48.5814,113631.0
2024-01-29 11:00:00,50.39,50.42,50.38,50.4,87192.0,48.5814,48.6103,48.5718,48.5911,87192.0
2024-01-29 11:05:00,50.41,50.44,50.39,50.4,184022.0,48.6007,48.6296,48.5814,48.5911,184022.0
2024-01-29 11:10:00,50.41,50.44,50.38,50.4,96116.0,48.6007,48.6296,48.5718,48.5911,96116.0
2024-01-29 11:15:00,50.4,50.4,50.35,50.36,92776.0,48.5911,48.5911,48.5428,48.5525,92776.0
2024-01-29 11:20:00,50.35,50.37,50.33,50.34,85614.0,48.5428,48.5621,48.5236,48.5332,85614.0
2024-01-29 11:25:00,50.34,50.37,50.31,50.34,135494.0,48.5332,48.5621,48.5043,48.5332,135494.0
2024-01-29 11:30:00,50.34,50.34,50.3,50.31,75590.0,48.5332,48.5332,48.4946,48.5043,75590.0
2024-01-29 11:35:00,50.3,50.35,50.3,50.33,96474.0,48.4946,48.5428,48.4946,48.5236,96474.0
2024-01-29 11:40:00,50.33,50.4,50.33,50.39,136523.0,48.5236,48.5911,48.5236,48.5814,136523.0
2024-01-29 11:45:00,50.39,50.41,50.34,50.37,134486.0,48.5814,48.6007,48.5332,48.5621,134486.0
2024-01-29 11:50:00,50.37,50.38,50.31,50.33,78565.0,48.5621,48.5718,48.5043,48.5236,78565.0
2024-01-29 11:55:00,50.34,50.34,50.31,50.34,80687.0,48.5332,48.5332,48.5043,48.5332,80687.0
2024-01-29 12:00:00,50.34,50.34,50.29,50.31,94001.0,48.5332,48.5332,48.485,48.5043,94001.0
2024-01-29 12:05:00,50.3,50.31,50.27,50.29,90891.0,48.4946,48.5043,48.4657,48.485,90891.0
2024-01-29 12:10:00,50.29,50.32,50.28,50.29,119462.0,48.485,48.5139,48.4754,48.485,119462.0
2024-01-29 12:15:00,50.29,50.3,50.26,50.26,93323.0,48.485,48.4946,48.4561,48.4561,93323.0
2024-01-29 12:20:00,50.26,50.29,50.25,50.27,73347.0,48.4561,48.485,48.4464,48.4657,73347.0
2024-01-29 12:25:00,50.27,50.27,50.19,50.21,91741.0,48.4657,48.4657,48.3886,48.4079,91741.0
2024-01-29 12:30:00,50.21,50.21,50.19,50.21,71722.0,48.4079,48.4079,48.3886,48.4079,71722.0
2024-01-29 12:35:00,50.2,50.23,50.2,50.22,85008.0,48.3982,48.4272,48.3982,48.4175,85008.0
2024-01-29 12:40:00,50.22,50.23,50.17,50.17,109173.0,48.4175,48.4272,48.3693,48.3693,109173.0
2024-01-29 12:45:00,50.18,50.18,50.07,50.07,190051.0,48.3789,48.3789,48.2729,48.2729,190051.0
2024-01-29 12:50:00,50.08,50.09,50.03,50.05,122308.0,48.2825,48.2922,48.2343,48.2536,122308.0
2024-01-29 12:55:00,50.04,50.08,50.02,50.02,152877.0,48.244,48.2825,48.2247,48.2247,152877.0
2024-01-29 13:00:00,50.02,50.05,49.99,50.05,158542.0,48.2247,48.2536,48.1958,48.2536,158542.0
2024-01-29 13:05:00,50.05,50.13,50.04,50.13,103770.0,48.2536,48.3307,48.244,48.3307,103770.0
2024-01-29 13:10:00,50.13,50.14,50.1,50.12,134689.0,48.3307,48.3404,48.3018,48.3211,134689.0
2024-01-29 13:15:00,50.11,50.12,50.08,50.11,103343.0,48.3115,48.3211,48.2825,48.3115,103343.0
2024-01-29 13:20:00,50.11,50.12,50.08,50.11,83993.0,48.3115,48.3211,48.2825,48.3115,83993.0
2024-01-29 13:25:00,50.12,50.16,50.11,50.15,109772.0,48.3211,48.3597,48.3115,48.35,109772.0
2024-01-29 13:30:00,50.15,50.17,50.13,50.16,122238.0,48.35,48.3693,48.3307,48.3597,122238.0
2024-01-29 13:35:00,50.16,50.19,50.16,50.17,106240.0,48.3597,48.3886,48.3597,48.3693,106240.0
2024-01-29 13:40:00,50.17,50.19,50.17,50.18,90154.0,48.3693,48.3886,48.3693,48.3789,90154.0
2024-01-29 13:45:00,50.18,50.22,50.18,50.2,125843.0,48.3789,48.4175,48.3789,48.3982,125843.0
2024-01-29 13:50:00,50.2,50.21,50.16,50.16,110839.0,48.3982,48.4079,48.3597,48.3597,110839.0
2024-01-29 13:55:00,50.16,50.19,50.12,50.14,118471.0,48.3597,48.3886,48.3211,48.3404,118471.0
2024-01-29 14:00:00,50.14,50.17,50.12,50.16,102113.0,48.3404,48.3693,48.3211,48.3597,102113.0
2024-01-29 14:05:00,50.17,50.17,50.16,50.16,101769.0,48.3693,48.3693,48.3597,48.3597,101769.0
2024-01-29 14:10:00,50.16,50.22,50.16,50.2,143132.0,48.3597,48.4175,48.3597,48.3982,143132.0
2024-01-29 14:15:00,50.2,50.24,50.19,50.2,131961.0,48.3982,48.4368,48.3886,48.3982,131961.0
2024-01-29 14:20:00,50.2,50.22,50.14,50.15,159609.0,48.3982,48.4175,48.3404,48.35,159609.0
2024-01-29 14:25:00,50.15,50.15,50.08,50.09,123405.0,48.35,48.35,48.2825,48.2922,123405.0
2024-01-29 14:30:00,50.1,50.14,50.09,50.14,111699.0,48.3018,48.3404,48.2922,48.3404,111699.0
2024-01-29 14:35:00,50.13,50.19,50.13,50.16,174734.0,48.3307,48.3886,48.3307,48.3597,174734.0
2024-01-29 14:40:00,50.16,50.18,50.14,50.15,164804.0,48.3597,48.3789,48.3404,48.35,164804.0
2024-01-29 14:45:00,50.16,50.19,50.15,50.15,128026.0,48.3597,48.3886,48.35,48.35,128026.0
2024-01-29 14:50:00,50.16,50.17,50.14,50.16,146681.0,48.3597,48.3693,48.3404,48.3597,146681.0
2024-01-29 14:55:00,50.16,50.2,50.15,50.18,105931.0,48.3597,48.3982,48.35,48.3789,105931.0
2024-01-29 15:00:00,50.19,50.33,50.18,50.32,170619.0,48.3886,48.5236,48.3789,48.5139,170619.0
2024-01-29 15:05:00,50.32,50.38,50.29,50.3,179281.0,48.5139,48.5718,48.485,48.4946,179281.0
2024-01-29 15:10:00,50.3,50.37,50.3,50.37,175507.0,48.4946,48.5621,48.4946,48.5621,175507.0
2024-01-29 15:15:00,50.37,50.44,50.36,50.44,211904.0,48.5621,48.6296,48.5525,48.6296,211904.0
2024-01-29 15:20:00,50.43,50.45,50.41,50.44,227019.0,48.62,48.6393,48.6007,48.6296,227019.0
2024-01-29 15:25:00,50.44,50.48,50.37,50.39,307853.0,48.6296,48.6682,48.5621,48.5814,307853.0
2024-01-29 15:30:00,50.39,50.4,50.33,50.34,237788.0,48.5814,48.5911,48.5236,48.5332,237788.0
2024-01-29 15:35:00,50.34,50.39,50.3,50.32,323949.0,48.5332,48.5814,48.4946,48.5139,323949.0
2024-01-29 15:40:00,50.32,50.35,50.31,50.32,223861.0,48.5139,48.5428,48.5043,48.5139,223861.0
2024-01-29 15:45:00,50.32,50.32,50.25,50.25,185088.0,48.5139,48.5139,48.4464,48.4464,185088.0
2024-01-29 15:50:00,50.25,50.3,50.24,50.28,383204.0,48.4464,48.4946,48.4368,48.4754,383204.0
2024-01-29 15:55:00,50.28,50.38,50.27,50.35,841808.0,48.4754,48.5718,48.4657,48.5428,841808.0
2024-01-30 09:30:00,50.63,50.94,50.62,50.77,430099.0,48.8128,49.1117,48.8032,48.9478,430099.0
2024-01-30 09:35:00,50.75,50.82,50.68,50.72,62897.0,48.9285,48.996,48.861,48.8996,62897.0
2024-01-30 09:40:00,50.73,50.78,50.69,50.71,91110.0,48.9092,48.9574,48.8706,48.8899,91110.0
2024-01-30 09:45:00,50.71,50.77,50.69,50.77,62631.0,48.8899,48.9478,48.8706,48.9478,62631.0
2024-01-30 09:50:00,50.78,50.82,50.72,50.8,67202.0,48.9574,48.996,48.8996,48.9767,67202.0
2024-01-30 09:55:00,50.8,50.83,50.73,50.81,69312.0,48.9767,49.0056,48.9092,48.9863,69312.0
2024-01-30 10:00:00,50.82,50.82,50.69,50.7,117953.0,48.996,48.996,48.8706,48.8803,117953.0
2024-01-30 10:05:00,50.7,50.74,50.65,50.74,125814.0,48.8803,48.9188,48.8321,48.9188,125814.0
2024-01-30 10:10:00,50.73,50.88,50.73,50.87,188797.0,48.9092,49.0538,48.9092,49.0442,188797.0
2024-01-30 10:15:00,50.88,50.88,50.79,50.86,102394.0,49.0538,49.0538,48.9671,49.0345,102394.0
2024-01-30 10:20:00,50.86,50.89,50.82,50.88,126426.0,49.0345,49.0635,48.996,49.0538,126426.0
2024-01-30 10:25:00,50.88,50.95,50.83,50.95,250137.0,49.0538,49.1213,49.0056,49.1213,250137.0
2024-01-30 10:30:00,50.94,51.06,50.93,51.05,555525.0,49.1117,49.2274,49.102,49.2177,555525.0
2024-01-30 10:35:00,51.04,51.06,50.92,50.93,157117.0,49.2081,49.2274,49.0924,49.102,157117.0
2024-01-30 10:40:00,50.93,50.94,50.85,50.89,313048.0,49.102,49.1117,49.0249,49.0635,313048.0
2024-01-30 10:45:00,50.9,50.92,50.85,50.88,117904.0,49.0731,49.0924,49.0249,49.0538,117904.0
2024-01-30 10:50:00,50.88,50.88,50.8,50.83,85302.0,49.0538,49.0538,48.9767,49.0056,85302.0
2024-01-30 10:55:00,50.82,50.86,50.81,50.83,44467.0,48.996,49.0345,48.9863,49.0056,44467.0
2024-01-30 11:00:00,50.83,50.88,50.81,50.87,54031.0,49.0056,49.0538,48.9863,49.0442,54031.0
2024-01-30 11:05:00,50.87,50.91,50.86,50.9,62904.0,49.0442,49.0827,49.0345,49.0731,62904.0
2024-01-30 11:10:00,50.9,50.93,50.87,50.9,63147.0,49.0731,49.102,49.0442,49.0731,63147.0
2024-01-30 11:15:00,50.91,50.95,50.87,50.88,74086.0,49.0827,49.1213,49.0442,49.0538,74086.0
2024-01-30 11:20:00,50.88,50.99,50.87,50.98,111248.0,49.0538,49.1599,49.0442,49.1502,111248.0
2024-01-30 11:25:00,50.98,51.01,50.97,50.98,99524.0,49.1502,49.1792,49.1406,49.1502,99524.0
2024-01-30 11:30:00,50.98,51.08,50.98,51.05,134669.0,49.1502,49.2466,49.1502,49.2177,134669.0
2024-01-30 11:35:00,51.05,51.1,51.03,51.09,102761.0,49.2177,49.2659,49.1984,49.2563,102761.0
2024-01-30 11:40:00,51.1,51.1,51.04,51.07,63802.0,49.2659,49.2659,49.2081,49.237,63802.0
2024-01-30 11:45:00,51.07,51.07,51.03,51.04,117172.0,49.237,49.237,49.1984,49.2081,117172.0
2024-01-30 11:50:00,51.05,51.1,51.02,51.09,97214.0,49.2177,49.2659,49.1888,49.2563,97214.0
2024-01-30 11:55:00,51.09,51.13,51.07,51.08,98934.0,49.2563,49.2949,49.237,49.2466,98934.0
2024-01-30 12:00:00,51.08,51.08,51.01,51.04,120510.0,49.2466,49.2466,49.1792,49.2081,120510.0
2024-01-30 12:05:00,51.04,51.07,51.01,51.05,82466.0,49.2081,49.237,49.1792,49.2177,82466.0
2024-01-30 12:10:00,51.05,51.17,51.04,51.16,235275.0,49.2177,49.3334,49.2081,49.3238,235275.0
2024-01-30 12:15:00,51.16,51.2,51.15,51.2,202243.0,49.3238,49.3623,49.3141,49.3623,202243.0
2024-01-30 12:20:00,51.2,51.24,51.17,51.23,238984.0,49.3623,49.4009,49.3334,49.3913,238984.0
2024-01-30 12:25:00,51.23,51.26,51.22,51.23,259013.0,49.3913,49.4202,49.3816,49.3913,259013.0
2024-01-30 12:30:00,51.23,51.27,51.16,51.16,216251.0,49.3913,49.4298,49.3238,49.3238,216251.0
2024-01-30 12:35:00,51.16,51.2,51.15,51.16,76838.0,49.3238,49.3623,49.3141,49.3238,76838.0
2024-01-30 12:40:00,51.16,51.26,51.16,51.26,93585.0,49.3238,49.4202,49.3238,49.4202,93585.0
2024-01-30 12:45:00,51.25,51.27,51.22,51.26,67686.0,49.4105,49.4298,49.3816,49.4202,67686.0
2024-01-30 12:50:00,51.25,51.25,51.2,51.24,93183.0,49.4105,49.4105,49.3623,49.4009,93183.0
2024-01-30 12:55:00,51.24,51.24,51.15,51.18,46242.0,49.4009,49.4009,49.3141,49.3431,46242.0
2024-01-30 13:00:00,51.18,51.2,51.15,51.16,57331.0,49.3431,49.3623,49.3141,49.3238,57331.0
2024-01-30 13:05:00,51.16,51.16,51.11,51.14,121318.0,49.3238,49.3238,49.2756,49.3045,121318.0
2024-01-30 13:10:00,51.14,51.16,51.13,51.13,76226.0,49.3045,49.3238,49.2949,49.2949,76226.0
2024-01-30 13:15:00,51.14,51.17,51.13,51.16,75871.0,49.3045,49.3334,49.2949,49.3238,75871.0
2024-01-30 13:20:00,51.16,51.18,51.11,51.12,77577.0,49.3238,49.3431,49.2756,49.2852,77577.0
2024-01-30 13:25:00,51.12,51.16,51.11,51.16,98726.0,49.2852,49.3238,49.2756,49.3238,98726.0
2024-01-30 13:30:00,51.16,51.17,51.09,51.12,95736.0,49.3238,49.3334,49.2563,49.2852,95736.0
2024-01-30 13:35:00,51.12,51.12,51.04,51.06,112171.0,49.2852,49.2852,49.2081,49.2274,112171.0
2024-01-30 13:40:00,51.07,51.13,51.06,51.1,111683.0,49.237,49.2949,49.2274,49.2659,111683.0
2024-01-30 13:45:00,51.1,51.12,51.08,51.11,93554.0,49.2659,49.2852,49.2466,49.2756,93554.0
2024-01-30 13:50:00,51.11,51.11,51.05,51.07,141969.0,49.2756,49.2756,49.2177,49.237,141969.0
2024-01-30 13:55:00,51.07,51.1,51.06,51.09,97773.0,49.237,49.2659,49.2274,49.2563,97773.0
2024-01-30 14:00:00,51.09,51.14,51.09,51.13,69022.0,49.2563,49.3045,49.2563,49.2949,69022.0
2024-01-30 14:05:00,51.14,51.15,51.1,51.14,62532.0,49.3045,49.3141,49.2659,49.3045,62532.0
2024-01-30 14:10:00,51.13,51.2,51.13,51.19,92078.0,49.2949,49.3623,49.2949,49.3527,92078.0
2024-01-30 14:15:00,51.18,51.19,51.1,51.12,78083.0,49.3431,49.3527,49.2659,49.2852,78083.0
2024-01-30 14:20:00,51.12,51.13,51.08,51.12,91661.0,49.2852,49.2949,49.2466,49.2852,91661.0
2024-01-30 14:25:00,51.12,51.13,51.08,51.08,76944.0,49.2852,49.2949,49.2466,49.2466,76944.0
2024-01-30 14:30:00,51.09,51.12,51.08,51.12,65850.0,49.2563,49.2852,49.2466,49.2852,65850.0
2024-01-30 14:35:00,51.12,51.13,51.09,51.12,91104.0,49.2852,49.2949,49.2563,49.2852,91104.0
2024-01-30 14:40:00,51.12,51.19,51.11,51.17,58130.0,49.2852,49.3527,49.2756,49.3334,58130.0
2024-01-30 14:45:00,51.18,51.19,51.14,51.16,64609.0,49.3431,49.3527,49.3045,49.3238,64609.0
2024-01-30 14:50:00,51.16,51.16,51.11,51.14,95063.0,49.3238,49.3238,49.2756,49.3045,95063.0
2024-01-30 14:55:00,51.14,51.16,51.12,51.16,90810.0,49.3045,49.3238,49.2852,49.3238,90810.0
2024-01-30 15:00:00,51.15,51.22,51.14,51.2,101928.0,49.3141,49.3816,49.3045,49.3623,101928.0
2024-01-30 15:05:00,51.2,51.23,51.19,51.22,94074.0,49.3623,49.3913,49.3527,49.3816,94074.0
2024-01-30 15:10:00,51.22,51.23,51.2,51.22,120617.0,49.3816,49.3913,49.3623,49.3816,120617.0
2024-01-30 15:15:00,51.22,51.23,51.2,51.22,100181.0,49.3816,49.3913,49.3623,49.3816,100181.0
2024-01-30 15:20:00,51.23,51.23,51.19,51.19,131460.0,49.3913,49.3913,49.3527,49.3527,131460.0
2024-01-30 15:25:00,51.19,51.24,51.17,51.23,122439.0,49.3527,49.4009,49.3334,49.3913,122439.0
2024-01-30 15:30:00,51.22,51.23,51.14,51.14,244265.0,49.3816,49.3913,49.3045,49.3045,244265.0
2024-01-30 15:35:00,51.13,51.17,51.12,51.16,116991.0,49.2949,49.3334,49.2852,49.3238,116991.0
2024-01-30 15:40:00,51.16,51.19,51.14,51.17,193213.0,49.3238,49.3527,49.3045,49.3334,193213.0
2024-01-30 15:45:00,51.16,51.19,51.16,51.18,231420.0,49.3238,49.3527,49.3238,49.3431,231420.0
2024-01-30 15:50:00,51.17,51.21,51.15,51.16,349939.0,49.3334,49.372,49.3141,49.3238,349939.0
2024-01-30 15:55:00,51.16,51.22,51.14,51.19,952540.0,49.3238,49.3816,49.3045,49.3527,952540.0
2024-01-31 09:30:00,51.05,51.08,50.71,50.86,825330.0,49.2177,49.2466,48.8899,49.0345,825330.0
2024-01-31 09:35:00,50.86,51.05,50.78,50.94,302052.0,49.0345,49.2177,48.9574,49.1117,302052.0
2024-01-31 09:40:00,50.94,51.06,50.92,51.02,311601.0,49.1117,49.2274,49.0924,49.1888,311601.0
2024-01-31 09:45:00,51.01,51.01,50.81,50.89,211008.0,49.1792,49.1792,48.9863,49.0635,211008.0
2024-01-31 09:50:00,50.88,50.9,50.72,50.74,240421.0,49.0538,49.0731,48.8996,48.9188,240421.0
2024-01-31 09:55:00,50.75,50.82,50.7,50.8,185756.0,48.9285,48.996,48.8803,48.9767,185756.0
2024-01-31 10:00:00,50.8,50.82,50.72,50.76,203625.0,48.9767,48.996,48.8996,48.9381,203625.0
2024-01-31 10:05:00,50.76,50.8,50.69,50.73,189216.0,48.9381,48.9767,48.8706,48.9092,189216.0
2024-01-31 10:10:00,50.73,50.81,50.72,50.79,148197.0,48.9092,48.9863,48.8996,48.9671,148197.0
2024-01-31 10:15:00,50.8,50.91,50.77,50.9,171944.0,48.9767,49.0827,48.9478,49.0731,171944.0
2024-01-31 10:20:00,50.89,50.95,50.87,50.93,188355.0,49.0635,49.1213,49.0442,49.102,188355.0
2024-01-31 10:25:00,50.94,51.12,50.93,51.12,140726.0,49.1117,49.2852,49.102,49.2852,140726.0
2024-01-31 10:30:00,51.12,51.19,51.11,51.14,152821.0,49.2852,49.3527,49.2756,49.3045,152821.0
2024-01-31 10:35:00,51.14,51.14,51.04,51.05,101427.0,49.3045,49.3045,49.2081,49.2177,101427.0
2024-01-31 10:40:00,51.05,51.12,51.03,51.1,128637.0,49.2177,49.2852,49.1984,49.2659,128637.0
2024-01-31 10:45:00,51.09,51.17,51.09,51.12,90029.0,49.2563,49.3334,49.2563,49.2852,90029.0
2024-01-31 10:50:00,51.12,51.19,51.09,51.19,113167.0,49.2852,49.3527,49.2563,49.3527,113167.0
2024-01-31 10:55:00,51.18,51.2,51.13,51.16,118479.0,49.3431,49.3623,49.2949,49.3238,118479.0
2024-01-31 11:00:00,51.16,51.24,51.15,51.23,106416.0,49.3238,49.4009,49.3141,49.3913,106416.0
2024-01-31 11:05:00,51.22,51.36,51.21,51.36,137399.0,49.3816,49.5166,49.372,49.5166,137399.0
2024-01-31 11:10:00,51.35,51.44,51.33,51.41,283216.0,49.507,49.5937,49.4877,49.5648,283216.0
2024-01-31 11:15:00,51.41,51.44,51.21,51.23,148903.0,49.5648,49.5937,49.372,49.3913,148903.0
2024-01-31 11:20:00,51.24,51.26,51.2,51.25,113914.0,49.4009,49.4202,49.3623,49.4105,113914.0
2024-01-31 11:25:00,51.24,51.25,51.15,51.22,140246.0,49.4009,49.4105,49.3141,49.3816,140246.0
2024-01-31 11:30:00,51.22,51.22,51.1,51.11,69266.0,49.3816,49.3816,49.2659,49.2756,69266.0
2024-01-31 11:35:00,51.11,51.11,50.96,50.98,192750.0,49.2756,49.2756,49.131,49.1502,192750.0
2024-01-31 11:40:00,50.98,51.01,50.86,50.88,209525.0,49.1502,49.1792,49.0345,49.0538,209525.0
2024-01-31 11:45:00,50.87,50.93,50.85,50.92,86572.0,49.0442,49.102,49.0249,49.0924,86572.0
2024-01-31 11:50:00,50.93,51.02,50.91,51.0,124771.0,49.102,49.1888,49.0827,49.1695,124771.0
2024-01-31 11:55:00,51.01,51.08,50.98,50.98,151631.0,49.1792,49.2466,49.1502,49.1502,151631.0
2024-01-31 12:00:00,50.99,51.03,50.98,51.01,118040.0,49.1599,49.1984,49.1502,49.1792,118040.0
2024-01-31 12:05:00,51.0,51.01,50.94,50.97,152382.0,49.1695,49.1792,49.1117,49.1406,152382.0
2024-01-31 12:10:00,50.97,50.98,50.9,50.93,117037.0,49.1406,49.1502,49.0731,49.102,117037.0
2024-01-31 12:15:00,50.93,50.98,50.89,50.96,224020.0,49.102,49.1502,49.0635,49.131,224020.0
2024-01-31 12:20:00,50.96,51.01,50.95,51.01,94943.0,49.131,49.1792,49.1213,49.1792,94943.0
2024-01-31 12:25:00,51.01,51.04,50.99,51.01,77372.0,49.1792,49.2081,49.1599,49.1792,77372.0
2024-01-31 12:30:00,51.02,51.02,50.95,50.97,90080.0,49.1888,49.1888,49.1213,49.1406,90080.0
2024-01-31 12:35:00,50.97,50.98,50.93,50.96,105989.0,49.1406,49.1502,49.102,49.131,105989.0
2024-01-31 12:40:00,50.97,51.01,50.94,50.99,107755.0,49.1406,49.1792,49.1117,49.1599,107755.0
2024-01-31 12:45:00,50.99,51.0,50.95,51.0,70879.0,49.1599,49.1695,49.1213,49.1695,70879.0
2024-01-31 12:50:00,51.0,51.0,50.92,50.95,151036.0,49.1695,49.1695,49.0924,49.1213,151036.0
2024-01-31 12:55:00,50.95,50.97,50.94,50.95,71861.0,49.1213,49.1406,49.1117,49.1213,71861.0
2024-01-31 13:00:00,50.95,50.95,50.9,50.91,123490.0,49.1213,49.1213,49.0731,49.0827,123490.0
2024-01-31 13:05:00,50.91,50.94,50.89,50.91,101904.0,49.0827,49.1117,49.0635,49.0827,101904.0
2024-01-31 13:10:00,50.91,50.94,50.87,50.93,108603.0,49.0827,49.1117,49.0442,49.102,108603.0
2024-01-31 13:15:00,50.93,50.97,50.92,50.95,78712.0,49.102,49.1406,49.0924,49.1213,78712.0
2024-01-31 13:20:00,50.95,50.95,50.87,50.91,103140.0,49.1213,49.1213,49.0442,49.0827,103140.0
2024-01-31 13:25:00,50.91,50.93,50.9,50.93,44840.0,49.0827,49.102,49.0731,49.102,44840.0
2024-01-31 13:30:00,50.94,50.96,50.89,50.9,91512.0,49.1117,49.131,49.0635,49.0731,91512.0
2024-01-31 13:35:00,50.9,50.93,50.87,50.93,111424.0,49.0731,49.102,49.0442,49.102,111424.0
2024-01-31 13:40:00,50.92,50.96,50.92,50.95,59448.0,49.0924,49.131,49.0924,49.1213,59448.0
2024-01-31 13:45:00,50.96,50.97,50.9,50.92,207331.0,49.131,49.1406,49.0731,49.0924,207331.0
2024-01-31 13:50:00,50.91,50.94,50.89,50.93,70502.0,49.0827,49.1117,49.0635,49.102,70502.0
2024-01-31 13:55:00,50.93,50.93,50.88,50.89,85705.0,49.102,49.102,49.0538,49.0635,85705.0
2024-01-31 14:00:00,50.89,50.92,50.71,50.82,343707.0,49.0635,49.0924,48.8899,48.996,343707.0
2024-01-31 14:05:00,50.82,50.95,50.81,50.87,201413.0,48.996,49.1213,48.9863,49.0442,201413.0
2024-01-31 14:10:00,50.88,50.91,50.78,50.79,94678.0,49.0538,49.0827,48.9574,48.9671,94678.0
2024-01-31 14:15:00,50.79,50.86,50.78,50.8,72513.0,48.9671,49.0345,48.9574,48.9767,72513.0
2024-01-31 14:20:00,50.8,50.83,50.77,50.82,82397.0,48.9767,49.0056,48.9478,48.996,82397.0
2024-01-31 14:25:00,50.81,50.85,50.74,50.77,108008.0,48.9863,49.0249,48.9188,48.9478,108008.0
2024-01-31 14:30:00,50.76,50.8,50.71,50.78,95646.0,48.9381,48.9767,48.8899,48.9574,95646.0
2024-01-31 14:35:00,50.78,50.95,50.73,50.91,133770.0,48.9574,49.1213,48.9092,49.0827,133770.0
2024-01-31 14:40:00,50.92,51.0,50.91,50.94,137041.0,49.0924,49.1695,49.0827,49.1117,137041.0
2024-01-31 14:45:00,50.95,51.01,50.86,50.87,153688.0,49.1213,49.1792,49.0345,49.0442,153688.0
2024-01-31 14:50:00,50.87,50.87,50.67,50.78,137148.0,49.0442,49.0442,48.8514,48.9574,137148.0
2024-01-31 14:55:00,50.77,50.78,50.63,50.67,75752.0,48.9478,48.9574,48.8128,48.8514,75752.0
2024-01-31 15:00:00,50.67,50.67,50.42,50.49,246169.0,48.8514,48.8514,48.6103,48.6778,246169.0
2024-01-31 15:05:00,50.48,50.49,50.34,50.48,156810.0,48.6682,48.6778,48.5332,48.6682,156810.0
2024-01-31 15:10:00,50.48,50.56,50.46,50.52,100599.0,48.6682,48.7453,48.6489,48.7067,100599.0
2024-01-31 15:15:00,50.51,50.6,50.48,50.55,257429.0,48.6971,48.7839,48.6682,48.7357,257429.0
2024-01-31 15:20:00,50.54,50.6,50.53,50.56,163450.0,48.726,48.7839,48.7164,48.7453,163450.0
2024-01-31 15:25:00,50.55,50.57,50.48,50.5,153168.0,48.7357,48.755,48.6682,48.6875,153168.0
2024-01-31 15:30:00,50.49,50.52,50.38,50.4,207240.0,48.6778,48.7067,48.5718,48.5911,207240.0
2024-01-31 15:35:00,50.4,50.4,50.29,50.38,193211.0,48.5911,48.5911,48.485,48.5718,193211.0
2024-01-31 15:40:00,50.37,50.38,50.23,50.25,217152.0,48.5621,48.5718,48.4272,48.4464,217152.0
2024-01-31 15:45:00,50.24,50.28,50.2,50.2,262223.0,48.4368,48.4754,48.3982,48.3982,262223.0
2024-01-31 15:50:00,50.2,50.25,50.15,50.23,511090.0,48.3982,48.4464,48.35,48.4272,511090.0
2024-01-31 15:55:00,50.23,50.26,50.16,50.16,1098824.0,48.4272,48.4561,48.3597,48.3597,1098824.0
2024-02-01 09:30:00,49.82,49.97,49.72,49.74,327746.0,48.3769,48.5225,48.2798,48.2992,327746.0
2024-02-01 09:35:00,49.73,49.78,49.6,49.66,178319.0,48.2895,48.338,48.1632,48.2215,178319.0
2024-02-01 09:40:00,49.65,49.65,49.48,49.48,107743.0,48.2118,48.2118,48.0467,48.0467,107743.0
2024-02-01 09:45:00,49.48,49.5,49.16,49.2,249685.0,48.0467,48.0661,47.736,47.7748,249685.0
2024-02-01 09:50:00,49.21,49.26,48.89,48.96,496017.0,47.7845,47.8331,47.4738,47.5418,496017.0
2024-02-01 09:55:00,48.96,49.05,48.9,49.04,398278.0,47.5418,47.6292,47.4835,47.6194,398278.0
2024-02-01 10:00:00,49.02,49.03,48.7,48.77,846678.0,47.6,47.6097,47.2893,47.3573,846678.0
2024-02-01 10:05:00,48.77,48.96,48.7,48.95,295671.0,47.3573,47.5418,47.2893,47.5321,295671.0
2024-02-01 10:10:00,48.96,49.01,48.75,48.77,290782.0,47.5418,47.5903,47.3379,47.3573,290782.0
2024-02-01 10:15:00,48.77,48.94,48.77,48.84,226303.0,47.3573,47.5223,47.3573,47.4252,226303.0
2024-02-01 10:20:00,48.84,48.84,48.54,48.55,586292.0,47.4252,47.4252,47.1339,47.1436,586292.0
2024-02-01 10:25:00,48.55,48.64,48.54,48.59,417470.0,47.1436,47.231,47.1339,47.1825,417470.0
2024-02-01 10:30:00,48.59,48.61,48.4,48.46,1826548.0,47.1825,47.2019,46.998,47.0563,1826548.0
2024-02-01 10:35:00,48.46,48.46,48.26,48.38,801247.0,47.0563,47.0563,46.862,46.9786,801247.0
2024-02-01 10:40:00,48.39,48.4,48.23,48.25,335073.0,46.9883,46.998,46.8329,46.8523,335073.0
2024-02-01 10:45:00,48.25,48.26,48.16,48.18,268130.0,46.8523,46.862,46.7649,46.7844,268130.0
2024-02-01 10:50:00,48.17,48.19,48.03,48.08,390520.0,46.7747,46.7941,46.6387,46.6873,390520.0
2024-02-01 10:55:00,48.08,48.13,47.99,48.0,320856.0,46.6873,46.7358,46.5999,46.6096,320856.0
2024-02-01 11:00:00,48.0,48.07,47.95,48.02,370843.0,46.6096,46.6775,46.561,46.629,370843.0
2024-02-01 11:05:00,48.02,48.05,47.94,47.97,508424.0,46.629,46.6581,46.5513,46.5804,508424.0
2024-02-01 11:10:00,47.97,48.04,47.88,47.95,328744.0,46.5804,46.6484,46.4931,46.561,328744.0
2024-02-01 11:15:00,47.95,48.16,47.94,48.02,327236.0,46.561,46.7649,46.5513,46.629,327236.0
2024-02-01 11:20:00,48.02,48.06,47.99,48.06,186541.0,46.629,46.6678,46.5999,46.6678,186541.0
2024-02-01 11:25:00,48.05,48.06,47.99,48.02,163257.0,46.6581,46.6678,46.5999,46.629,163257.0
2024-02-01 11:30:00,48.02,48.16,47.98,48.15,244281.0,46.629,46.7649,46.5902,46.7552,244281.0
2024-02-01 11:35:00,48.14,48.31,48.1,48.1,393573.0,46.7455,46.9106,46.7067,46.7067,393573.0
2024-02-01 11:40:00,48.11,48.13,48.03,48.07,136188.0,46.7164,46.7358,46.6387,46.6775,136188.0
2024-02-01 11:45:00,48.07,48.23,48.04,48.23,353086.0,46.6775,46.8329,46.6484,46.8329,353086.0
2024-02-01 11:50:00,48.23,48.27,48.18,48.2,192534.0,46.8329,46.8718,46.7844,46.8038,192534.0
2024-02-01 11:55:00,48.21,48.38,48.2,48.36,243765.0,46.8135,46.9786,46.8038,46.9591,243765.0
2024-02-01 12:00:00,48.37,48.56,48.31,48.53,223019.0,46.9689,47.1534,46.9106,47.1242,223019.0
2024-02-01 12:05:00,48.53,48.72,48.5,48.72,185765.0,47.1242,47.3087,47.0951,47.3087,185765.0
2024-02-01 12:10:00,48.72,48.78,48.52,48.53,319267.0,47.3087,47.367,47.1145,47.1242,319267.0
2024-02-01 12:15:00,48.54,48.56,48.5,48.53,126808.0,47.1339,47.1534,47.0951,47.1242,126808.0
2024-02-01 12:20:00,48.52,48.68,48.5,48.68,291718.0,47.1145,47.2699,47.0951,47.2699,291718.0
2024-02-01 12:25:00,48.67,48.74,48.65,48.73,160593.0,47.2602,47.3281,47.2407,47.3184,160593.0
2024-02-01 12:30:00,48.73,48.86,48.73,48.83,191212.0,47.3184,47.4447,47.3184,47.4155,191212.0
2024-02-01 12:35:00,48.83,48.84,48.73,48.75,234720.0,47.4155,47.4252,47.3184,47.3379,234720.0
2024-02-01 12:40:00,48.74,48.75,48.61,48.68,182972.0,47.3281,47.3379,47.2019,47.2699,182972.0
2024-02-01 12:45:00,48.68,48.83,48.66,48.82,155377.0,47.2699,47.4155,47.2505,47.4058,155377.0
2024-02-01 12:50:00,48.82,49.0,48.81,49.0,122793.0,47.4058,47.5806,47.3961,47.5806,122793.0
2024-02-01 12:55:00,49.0,49.06,48.81,48.82,220661.0,47.5806,47.6389,47.3961,47.4058,220661.0
2024-02-01 13:00:00,48.82,48.85,48.64,48.65,100001.0,47.4058,47.435,47.231,47.2407,100001.0
2024-02-01 13:05:00,48.65,48.65,48.57,48.59,125720.0,47.2407,47.2407,47.1631,47.1825,125720.0
2024-02-01 13:10:00,48.58,48.67,48.57,48.66,144360.0,47.1728,47.2602,47.1631,47.2505,144360.0
2024-02-01 13:15:00,48.67,48.73,48.64,48.69,158645.0,47.2602,47.3184,47.231,47.2796,158645.0
2024-02-01 13:20:00,48.69,48.73,48.63,48.66,142785.0,47.2796,47.3184,47.2213,47.2505,142785.0
2024-02-01 13:25:00,48.66,48.69,48.63,48.64,94145.0,47.2505,47.2796,47.2213,47.231,94145.0
2024-02-01 13:30:00,48.63,48.71,48.62,48.65,137881.0,47.2213,47.299,47.2116,47.2407,137881.0
2024-02-01 13:35:00,48.66,48.67,48.55,48.61,167088.0,47.2505,47.2602,47.1436,47.2019,167088.0
2024-02-01 13:40:00,48.61,48.66,48.57,48.64,100072.0,47.2019,47.2505,47.1631,47.231,100072.0
2024-02-01 13:45:00,48.63,48.69,48.63,48.65,117157.0,47.2213,47.2796,47.2213,47.2407,117157.0
2024-02-01 13:50:00,48.65,48.67,48.59,48.6,128460.0,47.2407,47.2602,47.1825,47.1922,128460.0
2024-02-01 13:55:00,48.59,48.64,48.58,48.62,121278.0,47.1825,47.231,47.1728,47.2116,121278.0
2024-02-01 14:00:00,48.62,48.64,48.58,48.63,79609.0,47.2116,47.231,47.1728,47.2213,79609.0
2024-02-01 14:05:00,48.62,48.63,48.53,48.54,223737.0,47.2116,47.2213,47.1242,47.1339,223737.0
2024-02-01 14:10:00,48.54,48.55,48.43,48.43,384198.0,47.1339,47.1436,47.0271,47.0271,384198.0
2024-02-01 14:15:00,48.43,48.46,48.39,48.46,216974.0,47.0271,47.0563,46.9883,47.0563,216974.0
2024-02-01 14:20:00,48.46,48.54,48.42,48.5,233773.0,47.0563,47.1339,47.0174,47.0951,233773.0
2024-02-01 14:25:00,48.5,48.51,48.44,48.45,118648.0,47.0951,47.1048,47.0368,47.0465,118648.0
2024-02-01 14:30:00,48.45,48.5,48.42,48.43,87889.0,47.0465,47.0951,47.0174,47.0271,87889.0
2024-02-01 14:35:00,48.43,48.58,48.43,48.57,153402.0,47.0271,47.1728,47.0271,47.1631,153402.0
2024-02-01 14:40:00,48.58,48.63,48.57,48.6,178387.0,47.1728,47.2213,47.1631,47.1922,178387.0
2024-02-01 14:45:00,48.61,48.74,48.61,48.73,155374.0,47.2019,47.3281,47.2019,47.3184,155374.0
2024-02-01 14:50:00,48.73,48.77,48.7,48.71,94700.0,47.3184,47.3573,47.2893,47.299,94700.0
2024-02-01 14:55:00,48.71,48.77,48.7,48.77,85251.0,47.299,47.3573,47.2893,47.3573,85251.0
2024-02-01 15:00:00,48.77,48.87,48.76,48.87,141765.0,47.3573,47.4544,47.3476,47.4544,141765.0
2024-02-01 15:05:00,48.87,48.87,48.76,48.78,165217.0,47.4544,47.4544,47.3476,47.367,165217.0
2024-02-01 15:10:00,48.78,48.8,48.71,48.72,222699.0,47.367,47.3864,47.299,47.3087,222699.0
2024-02-01 15:15:00,48.72,48.79,48.71,48.78,231702.0,47.3087,47.3767,47.299,47.367,231702.0
2024-02-01 15:20:00,48.78,48.79,48.71,48.73,124850.0,47.367,47.3767,47.299,47.3184,124850.0
2024-02-01 15:25:00,48.73,48.76,48.71,48.73,178680.0,47.3184,47.3476,47.299,47.3184,178680.0
2024-02-01 15:30:00,48.74,48.75,48.67,48.68,163922.0,47.3281,47.3379,47.2602,47.2699,163922.0
2024-02-01 15:35:00,48.68,48.72,48.67,48.72,207434.0,47.2699,47.3087,47.2602,47.3087,207434.0
2024-02-01 15:40:00,48.72,48.74,48.71,48.72,199726.0,47.3087,47.3281,47.299,47.3087,199726.0
2024-02-01 15:45:00,48.72,48.78,48.69,48.69,378875.0,47.3087,47.367,47.2796,47.2796,378875.0
2024-02-01 15:50:00,48.7,48.72,48.55,48.64,475307.0,47.2893,47.3087,47.1436,47.231,475307.0
2024-02-01 15:55:00,48.64,48.73,48.63,48.73,1339976.0,47.231,47.3184,47.2213,47.3184,1339976.0
2024-02-02 09:30:00,48.5,48.77,48.42,48.43,475056.0,47.0951,47.3573,47.0174,47.0271,475056.0
2024-02-02 09:35:00,48.44,48.53,48.3,48.36,298804.0,47.0368,47.1242,46.9009,46.9591,298804.0
2024-02-02 09:40:00,48.36,48.45,48.24,48.27,216421.0,46.9591,47.0465,46.8426,46.8718,216421.0
2024-02-02 09:45:00,48.27,48.51,48.26,48.43,210205.0,46.8718,47.1048,46.862,47.0271,210205.0
2024-02-02 09:50:00,48.44,48.45,48.27,48.35,96392.0,47.0368,47.0465,46.8718,46.9494,96392.0
2024-02-02 09:55:00,48.35,48.41,48.28,48.32,463378.0,46.9494,47.0077,46.8815,46.9203,463378.0
2024-02-02 10:00:00,48.3,48.32,48.06,48.2,281934.0,46.9009,46.9203,46.6678,46.8038,281934.0
2024-02-02 10:05:00,48.22,48.38,48.19,48.35,219079.0,46.8232,46.9786,46.7941,46.9494,219079.0
2024-02-02 10:10:00,48.34,48.4,48.25,48.37,144586.0,46.9397,46.998,46.8523,46.9689,144586.0
2024-02-02 10:15:00,48.38,48.53,48.36,48.48,328543.0,46.9786,47.1242,46.9591,47.0757,328543.0
2024-02-02 10:20:00,48.48,48.57,48.45,48.56,190121.0,47.0757,47.1631,47.0465,47.1534,190121.0
2024-02-02 10:25:00,48.57,48.6,48.51,48.52,179087.0,47.1631,47.1922,47.1048,47.1145,179087.0
2024-02-02 10:30:00,48.52,48.55,48.44,48.48,250631.0,47.1145,47.1436,47.0368,47.0757,250631.0
2024-02-02 10:35:00,48.48,48.51,48.38,48.46,131153.0,47.0757,47.1048,46.9786,47.0563,131153.0
2024-02-02 10:40:00,48.46,48.59,48.45,48.54,588354.0,47.0563,47.1825,47.0465,47.1339,588354.0
2024-02-02 10:45:00,48.54,48.59,48.5,48.52,571259.0,47.1339,47.1825,47.0951,47.1145,571259.0
2024-02-02 10:50:00,48.53,48.53,48.44,48.45,210309.0,47.1242,47.1242,47.0368,47.0465,210309.0
2024-02-02 10:55:00,48.45,48.6,48.44,48.6,210113.0,47.0465,47.1922,47.0368,47.1922,210113.0
2024-02-02 11:00:00,48.6,48.68,48.59,48.61,171851.0,47.1922,47.2699,47.1825,47.2019,171851.0
2024-02-02 11:05:00,48.61,48.66,48.57,48.65,162081.0,47.2019,47.2505,47.1631,47.2407,162081.0
2024-02-02 11:10:00,48.65,48.65,48.55,48.59,125665.0,47.2407,47.2407,47.1436,47.1825,125665.0
2024-02-02 11:15:00,48.59,48.65,48.58,48.64,113967.0,47.1825,47.2407,47.1728,47.231,113967.0
2024-02-02 11:20:00,48.64,48.67,48.59,48.64,112026.0,47.231,47.2602,47.1825,47.231,112026.0
2024-02-02 11:25:00,48.65,48.77,48.58,48.75,131020.0,47.2407,47.3573,47.1728,47.3379,131020.0
2024-02-02 11:30:00,48.76,48.82,48.75,48.8,125130.0,47.3476,47.4058,47.3379,47.3864,125130.0
2024-02-02 11:35:00,48.8,48.86,48.78,48.86,97353.0,47.3864,47.4447,47.367,47.4447,97353.0
2024-02-02 11:40:00,48.86,49.03,48.85,48.98,282822.0,47.4447,47.6097,47.435,47.5612,282822.0
2024-02-02 11:45:00,48.98,48.99,48.91,48.99,242412.0,47.5612,47.5709,47.4932,47.5709,242412.0
2024-02-02 11:50:00,49.0,49.03,48.93,48.93,164727.0,47.5806,47.6097,47.5126,47.5126,164727.0
2024-02-02 11:55:00,48.93,48.96,48.84,48.84,160472.0,47.5126,47.5418,47.4252,47.4252,160472.0
2024-02-02 12:00:00,48.84,48.92,48.84,48.9,147636.0,47.4252,47.5029,47.4252,47.4835,147636.0
2024-02-02 12:05:00,48.9,48.93,48.81,48.84,128513.0,47.4835,47.5126,47.3961,47.4252,128513.0
2024-02-02 12:10:00,48.84,48.9,48.78,48.83,114950.0,47.4252,47.4835,47.367,47.4155,114950.0
2024-02-02 12:15:00,48.83,48.83,48.71,48.78,86874.0,47.4155,47.4155,47.299,47.367,86874.0
2024-02-02 12:20:00,48.78,48.84,48.77,48.83,51234.0,47.367,47.4252,47.3573,47.4155,51234.0
2024-02-02 12:25:00,48.83,48.89,48.8,48.87,99200.0,47.4155,47.4738,47.3864,47.4544,99200.0
2024-02-02 12:30:00,48.87,48.93,48.84,48.89,92832.0,47.4544,47.5126,47.4252,47.4738,92832.0
2024-02-02 12:35:00,48.88,48.97,48.88,48.94,60940.0,47.4641,47.5515,47.4641,47.5223,60940.0
2024-02-02 12:40:00,48.94,48.94,48.76,48.78,190354.0,47.5223,47.5223,47.3476,47.367,190354.0
2024-02-02 12:45:00,48.78,48.85,48.66,48.85,231033.0,47.367,47.435,47.2505,47.435,231033.0
2024-02-02 12:50:00,48.85,48.86,48.78,48.85,75960.0,47.435,47.4447,47.367,47.435,75960.0
2024-02-02 12:55:00,48.85,49.01,48.84,49.01,224587.0,47.435,47.5903,47.4252,47.5903,224587.0
2024-02-02 13:00:00,49.01,49.1,49.0,49.09,134155.0,47.5903,47.6777,47.5806,47.668,134155.0
2024-02-02 13:05:00,49.09,49.14,49.01,49.02,172216.0,47.668,47.7166,47.5903,47.6,172216.0
2024-02-02 13:10:00,49.03,49.07,48.99,49.04,92730.0,47.6097,47.6486,47.5709,47.6194,92730.0
2024-02-02 13:15:00,49.04,49.13,49.04,49.11,99049.0,47.6194,47.7068,47.6194,47.6874,99049.0
2024-02-02 13:20:00,49.11,49.12,49.05,49.12,92357.0,47.6874,47.6971,47.6292,47.6971,92357.0
2024-02-02 13:25:00,49.12,49.12,48.97,49.0,143153.0,47.6971,47.6971,47.5515,47.5806,143153.0
2024-02-02 13:30:00,49.0,49.09,48.96,49.09,115205.0,47.5806,47.668,47.5418,47.668,115205.0
2024-02-02 13:35:00,49.09,49.14,49.07,49.13,150587.0,47.668,47.7166,47.6486,47.7068,150587.0
2024-02-02 13:40:00,49.14,49.21,49.13,49.19,102200.0,47.7166,47.7845,47.7068,47.7651,102200.0
2024-02-02 13:45:00,49.2,49.21,49.12,49.18,126476.0,47.7748,47.7845,47.6971,47.7554,126476.0
2024-02-02 13:50:00,49.18,49.21,49.13,49.19,102679.0,47.7554,47.7845,47.7068,47.7651,102679.0
2024-02-02 13:55:00,49.18,49.23,49.17,49.2,87824.0,47.7554,47.8039,47.7457,47.7748,87824.0
2024-02-02 14:00:00,49.21,49.29,49.2,49.28,144832.0,47.7845,47.8622,47.7748,47.8525,144832.0
2024-02-02 14:05:00,49.27,49.3,49.26,49.3,142286.0,47.8428,47.8719,47.8331,47.8719,142286.0
2024-02-02 14:10:00,49.3,49.33,49.27,49.3,82655.0,47.8719,47.901,47.8428,47.8719,82655.0
2024-02-02 14:15:00,49.31,49.39,49.28,49.39,197077.0,47.8816,47.9593,47.8525,47.9593,197077.0
2024-02-02 14:20:00,49.38,49.4,49.3,49.37,247272.0,47.9496,47.969,47.8719,47.9399,247272.0
2024-02-02 14:25:00,49.37,49.43,49.32,49.43,178980.0,47.9399,47.9982,47.8913,47.9982,178980.0
2024-02-02 14:30:00,49.43,49.45,49.36,49.45,128794.0,47.9982,48.0176,47.9302,48.0176,128794.0
2024-02-02 14:35:00,49.45,49.5,49.41,49.5,202944.0,48.0176,48.0661,47.9787,48.0661,202944.0
2024-02-02 14:40:00,49.5,49.57,49.45,49.46,333311.0,48.0661,48.1341,48.0176,48.0273,333311.0
2024-02-02 14:45:00,49.45,49.49,49.44,49.46,246673.0,48.0176,48.0564,48.0079,48.0273,246673.0
2024-02-02 14:50:00,49.47,49.49,49.41,49.44,186312.0,48.037,48.0564,47.9787,48.0079,186312.0
2024-02-02 14:55:00,49.44,49.54,49.42,49.52,168718.0,48.0079,48.105,47.9884,48.0855,168718.0
2024-02-02 15:00:00,49.52,49.52,49.44,49.47,101923.0,48.0855,48.0855,48.0079,48.037,101923.0
2024-02-02 15:05:00,49.47,49.5,49.45,49.48,143581.0,48.037,48.0661,48.0176,48.0467,143581.0
2024-02-02 15:10:00,49.48,49.52,49.44,49.47,149890.0,48.0467,48.0855,48.0079,48.037,149890.0
2024-02-02 15:15:00,49.46,49.51,49.46,49.48,159854.0,48.0273,48.0758,48.0273,48.0467,159854.0
2024-02-02 15:20:00,49.48,49.49,49.42,49.46,217723.0,48.0467,48.0564,47.9884,48.0273,217723.0
2024-02-02 15:25:00,49.46,49.5,49.41,49.5,221240.0,48.0273,48.0661,47.9787,48.0661,221240.0
2024-02-02 15:30:00,49.5,49.5,49.36,49.38,142395.0,48.0661,48.0661,47.9302,47.9496,142395.0
2024-02-02 15:35:00,49.38,49.38,49.3,49.32,172704.0,47.9496,47.9496,47.8719,47.8913,172704.0
2024-02-02 15:40:00,49.32,49.33,49.24,49.25,127405.0,47.8913,47.901,47.8137,47.8234,127405.0
2024-02-02 15:45:00,49.25,49.27,49.22,49.25,261790.0,47.8234,47.8428,47.7942,47.8234,261790.0
2024-02-02 15:50:00,49.25,49.31,49.23,49.3,364207.0,47.8234,47.8816,47.8039,47.8719,364207.0
2024-02-02 15:55:00,49.31,49.32,49.16,49.16,816310.0,47.8816,47.8913,47.736,47.736,816310.0
2024-02-05 09:30:00,48.61,48.77,48.24,48.74,477742.0,47.2019,47.3573,46.8426,47.3281,477742.0
2024-02-05 09:35:00,48.74,48.85,48.67,48.81,286054.0,47.3281,47.435,47.2602,47.3961,286054.0
2024-02-05 09:40:00,48.81,48.92,48.7,48.92,148738.0,47.3961,47.5029,47.2893,47.5029,148738.0
2024-02-05 09:45:00,48.92,48.92,48.77,48.88,100142.0,47.5029,47.5029,47.3573,47.4641,100142.0
2024-02-05 09:50:00,48.88,48.9,48.77,48.83,64484.0,47.4641,47.4835,47.3573,47.4155,64484.0
2024-02-05 09:55:00,48.83,48.86,48.71,48.77,96611.0,47.4155,47.4447,47.299,47.3573,96611.0
2024-02-05 10:00:00,48.76,48.81,48.48,48.56,334519.0,47.3476,47.3961,47.0757,47.1534,334519.0
2024-02-05 10:05:00,48.56,48.62,48.48,48.6,92536.0,47.1534,47.2116,47.0757,47.1922,92536.0
2024-02-05 10:10:00,48.6,48.63,48.41,48.41,110888.0,47.1922,47.2213,47.0077,47.0077,110888.0
2024-02-05 10:15:00,48.41,48.46,48.29,48.45,186959.0,47.0077,47.0563,46.8912,47.0465,186959.0
2024-02-05 10:20:00,48.46,48.5,48.38,48.43,88744.0,47.0563,47.0951,46.9786,47.0271,88744.0
2024-02-05 10:25:00,48.43,48.44,48.36,48.37,120365.0,47.0271,47.0368,46.9591,46.9689,120365.0
2024-02-05 10:30:00,48.38,48.54,48.34,48.51,94607.0,46.9786,47.1339,46.9397,47.1048,94607.0
2024-02-05 10:35:00,48.51,48.55,48.47,48.52,55879.0,47.1048,47.1436,47.066,47.1145,55879.0
2024-02-05 10:40:00,48.52,48.55,48.41,48.44,79466.0,47.1145,47.1436,47.0077,47.0368,79466.0
2024-02-05 10:45:00,48.43,48.54,48.41,48.52,101454.0,47.0271,47.1339,47.0077,47.1145,101454.0
2024-02-05 10:50:00,48.52,48.57,48.47,48.55,323231.0,47.1145,47.1631,47.066,47.1436,323231.0
2024-02-05 10:55:00,48.55,48.57,48.48,48.53,125087.0,47.1436,47.1631,47.0757,47.1242,125087.0
2024-02-05 11:00:00,48.54,48.59,48.51,48.58,50388.0,47.1339,47.1825,47.1048,47.1728,50388.0
2024-02-05 11:05:00,48.59,48.67,48.56,48.67,77719.0,47.1825,47.2602,47.1534,47.2602,77719.0
2024-02-05 11:10:00,48.67,48.69,48.62,48.68,89541.0,47.2602,47.2796,47.2116,47.2699,89541.0
2024-02-05 11:15:00,48.67,48.74,48.65,48.72,477237.0,47.2602,47.3281,47.2407,47.3087,477237.0
2024-02-05 11:20:00,48.73,48.75,48.61,48.63,73460.0,47.3184,47.3379,47.2019,47.2213,73460.0
2024-02-05 11:25:00,48.63,48.71,48.62,48.64,42839.0,47.2213,47.299,47.2116,47.231,42839.0
2024-02-05 11:30:00,48.64,48.71,48.63,48.7,74358.0,47.231,47.299,47.2213,47.2893,74358.0
2024-02-05 11:35:00,48.7,48.7,48.67,48.7,58138.0,47.2893,47.2893,47.2602,47.2893,58138.0
2024-02-05 11:40:00,48.69,48.7,48.61,48.69,63757.0,47.2796,47.2893,47.2019,47.2796,63757.0
2024-02-05 11:45:00,48.69,48.7,48.65,48.67,51799.0,47.2796,47.2893,47.2407,47.2602,51799.0
2024-02-05 11:50:00,48.66,48.68,48.6,48.6,205128.0,47.2505,47.2699,47.1922,47.1922,205128.0
2024-02-05 11:55:00,48.59,48.65,48.57,48.6,55783.0,47.1825,47.2407,47.1631,47.1922,55783.0
2024-02-05 12:00:00,48.59,48.63,48.57,48.58,46824.0,47.1825,47.2213,47.1631,47.1728,46824.0
2024-02-05 12:05:00,48.58,48.66,48.57,48.65,53963.0,47.1728,47.2505,47.1631,47.2407,53963.0
2024-02-05 12:10:00,48.66,48.71,48.65,48.68,56968.0,47.2505,47.299,47.2407,47.2699,56968.0
2024-02-05 12:15:00,48.68,48.71,48.65,48.7,43580.0,47.2699,47.299,47.2407,47.2893,43580.0
2024-02-05 12:20:00,48.7,48.71,48.63,48.7,103001.0,47.2893,47.299,47.2213,47.2893,103001.0
2024-02-05 12:25:00,48.7,48.71,48.68,48.71,57938.0,47.2893,47.299,47.2699,47.299,57938.0
2024-02-05 12:30:00,48.71,48.79,48.7,48.73,113100.0,47.299,47.3767,47.2893,47.3184,113100.0
2024-02-05 12:35:00,48.73,48.79,48.73,48.76,71872.0,47.3184,47.3767,47.3184,47.3476,71872.0
2024-02-05 12:40:00,48.76,48.8,48.72,48.77,64793.0,47.3476,47.3864,47.3087,47.3573,64793.0
2024-02-05 12:45:00,48.77,48.78,48.7,48.73,57867.0,47.3573,47.367,47.2893,47.3184,57867.0
2024-02-05 12:50:00,48.73,48.75,48.68,48.75,60998.0,47.3184,47.3379,47.2699,47.3379,60998.0
2024-02-05 12:55:00,48.75,48.81,48.75,48.77,54314.0,47.3379,47.3961,47.3379,47.3573,54314.0
2024-02-05 13:00:00,48.77,48.8,48.73,48.77,83774.0,47.3573,47.3864,47.3184,47.3573,83774.0
2024-02-05 13:05:00,48.77,48.78,48.74,48.76,68082.0,47.3573,47.367,47.3281,47.3476,68082.0
2024-02-05 13:10:00,48.76,48.77,48.72,48.77,58575.0,47.3476,47.3573,47.3087,47.3573,58575.0
2024-02-05 13:15:00,48.77,48.79,48.74,48.79,68694.0,47.3573,47.3767,47.3281,47.3767,68694.0
2024-02-05 13:20:00,48.79,48.79,48.76,48.78,78117.0,47.3767,47.3767,47.3476,47.367,78117.0
2024-02-05 13:25:00,48.78,48.78,48.68,48.68,96413.0,47.367,47.367,47.2699,47.2699,96413.0
2024-02-05 13:30:00,48.67,48.73,48.67,48.73,60152.0,47.2602,47.3184,47.2602,47.3184,60152.0
2024-02-05 13:35:00,48.73,48.77,48.72,48.76,61511.0,47.3184,47.3573,47.3087,47.3476,61511.0
2024-02-05 13:40:00,48.76,48.77,48.75,48.76,39057.0,47.3476,47.3573,47.3379,47.3476,39057.0
2024-02-05 13:45:00,48.76,48.79,48.74,48.76,45166.0,47.3476,47.3767,47.3281,47.3476,45166.0
2024-02-05 13:50:00,48.76,48.78,48.73,48.77,66373.0,47.3476,47.367,47.3184,47.3573,66373.0
2024-02-05 13:55:00,48.77,48.78,48.74,48.76,57427.0,47.3573,47.367,47.3281,47.3476,57427.0
2024-02-05 14:00:00,48.76,48.78,48.73,48.77,66828.0,47.3476,47.367,47.3184,47.3573,66828.0
2024-02-05 14:05:00,48.77,48.79,48.73,48.78,62851.0,47.3573,47.3767,47.3184,47.367,62851.0
2024-02-05 14:10:00,48.78,48.79,48.74,48.75,120504.0,47.367,47.3767,47.3281,47.3379,120504.0
2024-02-05 14:15:00,48.75,48.8,48.74,48.77,96653.0,47.3379,47.3864,47.3281,47.3573,96653.0
2024-02-05 14:20:00,48.76,48.79,48.76,48.79,85776.0,47.3476,47.3767,47.3476,47.3767,85776.0
2024-02-05 14:25:00,48.79,48.84,48.77,48.84,138057.0,47.3767,47.4252,47.3573,47.4252,138057.0
2024-02-05 14:30:00,48.84,48.87,48.8,48.84,113710.0,47.4252,47.4544,47.3864,47.4252,113710.0
2024-02-05 14:35:00,48.84,48.85,48.79,48.8,70188.0,47.4252,47.435,47.3767,47.3864,70188.0
2024-02-05 14:40:00,48.8,48.83,48.79,48.83,90758.0,47.3864,47.4155,47.3767,47.4155,90758.0
2024-02-05 14:45:00,48.83,48.84,48.8,48.8,71962.0,47.4155,47.4252,47.3864,47.3864,71962.0
2024-02-05 14:50:00,48.8,48.82,48.76,48.8,87850.0,47.3864,47.4058,47.3476,47.3864,87850.0
2024-02-05 14:55:00,48.8,48.85,48.79,48.84,75823.0,47.3864,47.435,47.3767,47.4252,75823.0
2024-02-05 15:00:00,48.84,48.84,48.8,48.8,74481.0,47.4252,47.4252,47.3864,47.3864,74481.0
2024-02-05 15:05:00,48.8,48.82,48.74,48.78,96491.0,47.3864,47.4058,47.3281,47.367,96491.0
2024-02-05 15:10:00,48.78,48.79,48.7,48.71,67975.0,47.367,47.3767,47.2893,47.299,67975.0
2024-02-05 15:15:00,48.71,48.74,48.67,48.74,88237.0,47.299,47.3281,47.2602,47.3281,88237.0
2024-02-05 15:20:00,48.74,48.76,48.71,48.75,84042.0,47.3281,47.3476,47.299,47.3379,84042.0
2024-02-05 15:25:00,48.75,48.81,48.72,48.81,148336.0,47.3379,47.3961,47.3087,47.3961,148336.0
2024-02-05 15:30:00,48.81,48.84,48.78,48.84,162704.0,47.3961,47.4252,47.367,47.4252,162704.0
2024-02-05 15:35:00,48.84,48.85,48.75,48.76,184143.0,47.4252,47.435,47.3379,47.3476,184143.0
2024-02-05 15:40:00,48.76,48.77,48.72,48.73,219246.0,47.3476,47.3573,47.3087,47.3184,219246.0
2024-02-05 15:45:00,48.73,48.77,48.69,48.7,193090.0,47.3184,47.3573,47.2796,47.2893,193090.0
2024-02-05 15:50:00,48.7,48.77,48.69,48.71,450212.0,47.2893,47.3573,47.2796,47.299,450212.0
2024-02-05 15:55:00,48.7,48.8,48.68,48.69,647046.0,47.2893,47.3864,47.2699,47.2796,647046.0
2024-02-06 09:30:00,48.52,48.79,48.52,48.79,252744.0,47.1145,47.3767,47.1145,47.3767,252744.0
2024-02-06 09:35:00,48.82,49.06,48.75,49.01,103186.0,47.4058,47.6389,47.3379,47.5903,103186.0
2024-02-06 09:40:00,49.02,49.12,49.01,49.05,88778.0,47.6,47.6971,47.5903,47.6292,88778.0
2024-02-06 09:45:00,49.04,49.08,48.9,48.94,441246.0,47.6194,47.6583,47.4835,47.5223,441246.0
2024-02-06 09:50:00,48.95,48.97,48.86,48.89,82320.0,47.5321,47.5515,47.4447,47.4738,82320.0
2024-02-06 09:55:00,48.89,48.94,48.75,48.76,103930.0,47.4738,47.5223,47.3379,47.3476,103930.0
2024-02-06 10:00:00,48.76,48.78,48.65,48.65,151384.0,47.3476,47.367,47.2407,47.2407,151384.0
2024-02-06 10:05:00,48.66,48.67,48.53,48.64,103527.0,47.2505,47.2602,47.1242,47.231,103527.0
2024-02-06 10:10:00,48.63,48.63,48.45,48.46,372961.0,47.2213,47.2213,47.0465,47.0563,372961.0
2024-02-06 10:15:00,48.46,48.54,48.43,48.52,82599.0,47.0563,47.1339,47.0271,47.1145,82599.0
2024-02-06 10:20:00,48.53,48.58,48.47,48.5,277984.0,47.1242,47.1728,47.066,47.0951,277984.0
2024-02-06 10:25:00,48.5,48.6,48.49,48.58,403109.0,47.0951,47.1922,47.0854,47.1728,403109.0
2024-02-06 10:30:00,48.58,48.65,48.57,48.59,168940.0,47.1728,47.2407,47.1631,47.1825,168940.0
2024-02-06 10:35:00,48.59,48.67,48.58,48.64,243387.0,47.1825,47.2602,47.1728,47.231,243387.0
2024-02-06 10:40:00,48.64,48.64,48.54,48.55,128407.0,47.231,47.231,47.1339,47.1436,128407.0
2024-02-06 10:45:00,48.55,48.58,48.51,48.52,147026.0,47.1436,47.1728,47.1048,47.1145,147026.0
2024-02-06 10:50:00,48.52,48.58,48.49,48.57,84844.0,47.1145,47.1728,47.0854,47.1631,84844.0
2024-02-06 10:55:00,48.58,48.59,48.47,48.47,108635.0,47.1728,47.1825,47.066,47.066,108635.0
2024-02-06 11:00:00,48.47,48.52,48.43,48.51,71188.0,47.066,47.1145,47.0271,47.1048,71188.0
2024-02-06 11:05:00,48.52,48.56,48.5,48.51,331957.0,47.1145,47.1534,47.0951,47.1048,331957.0
2024-02-06 11:10:00,48.51,48.54,48.45,48.48,81059.0,47.1048,47.1339,47.0465,47.0757,81059.0
2024-02-06 11:15:00,48.48,48.58,48.48,48.54,75982.0,47.0757,47.1728,47.0757,47.1339,75982.0
2024-02-06 11:20:00,48.54,48.59,48.52,48.58,112340.0,47.1339,47.1825,47.1145,47.1728,112340.0
2024-02-06 11:25:00,48.59,48.61,48.55,48.56,110489.0,47.1825,47.2019,47.1436,47.1534,110489.0
2024-02-06 11:30:00,48.55,48.57,48.52,48.53,54716.0,47.1436,47.1631,47.1145,47.1242,54716.0
2024-02-06 11:35:00,48.54,48.56,48.51,48.52,45401.0,47.1339,47.1534,47.1048,47.1145,45401.0
2024-02-06 11:40:00,48.52,48.55,48.46,48.52,79745.0,47.1145,47.1436,47.0563,47.1145,79745.0
2024-02-06 11:45:00,48.52,48.53,48.49,48.49,54194.0,47.1145,47.1242,47.0854,47.0854,54194.0
2024-02-06 11:50:00,48.5,48.51,48.46,48.48,82345.0,47.0951,47.1048,47.0563,47.0757,82345.0
2024-02-06 11:55:00,48.48,48.49,48.37,48.37,198561.0,47.0757,47.0854,46.9689,46.9689,198561.0
2024-02-06 12:00:00,48.38,48.44,48.36,48.44,214104.0,46.9786,47.0368,46.9591,47.0368,214104.0
2024-02-06 12:05:00,48.44,48.44,48.4,48.42,110938.0,47.0368,47.0368,46.998,47.0174,110938.0
2024-02-06 12:10:00,48.42,48.42,48.37,48.38,61533.0,47.0174,47.0174,46.9689,46.9786,61533.0
2024-02-06 12:15:00,48.38,48.42,48.36,48.4,105546.0,46.9786,47.0174,46.9591,46.998,105546.0
2024-02-06 12:20:00,48.39,48.42,48.35,48.39,109321.0,46.9883,47.0174,46.9494,46.9883,109321.0
2024-02-06 12:25:00,48.39,48.44,48.38,48.43,58006.0,46.9883,47.0368,46.9786,47.0271,58006.0
2024-02-06 12:30:00,48.43,48.44,48.4,48.42,72310.0,47.0271,47.0368,46.998,47.0174,72310.0
2024-02-06 12:35:00,48.41,48.43,48.38,48.39,62465.0,47.0077,47.0271,46.9786,46.9883,62465.0
2024-02-06 12:40:00,48.39,48.4,48.33,48.39,76666.0,46.9883,46.998,46.93,46.9883,76666.0
2024-02-06 12:45:00,48.39,48.39,48.34,48.36,50178.0,46.9883,46.9883,46.9397,46.9591,50178.0
2024-02-06 12:50:00,48.36,48.38,48.34,48.36,53141.0,46.9591,46.9786,46.9397,46.9591,53141.0
2024-02-06 12:55:00,48.35,48.37,48.27,48.29,59357.0,46.9494,46.9689,46.8718,46.8912,59357.0
2024-02-06 13:00:00,48.29,48.29,48.23,48.24,103922.0,46.8912,46.8912,46.8329,46.8426,103922.0
2024-02-06 13:05:00,48.25,48.25,48.16,48.17,91063.0,46.8523,46.8523,46.7649,46.7747,91063.0
2024-02-06 13:10:00,48.16,48.16,48.07,48.08,112580.0,46.7649,46.7649,46.6775,46.6873,112580.0
2024-02-06 13:15:00,48.08,48.15,48.05,48.11,112255.0,46.6873,46.7552,46.6581,46.7164,112255.0
2024-02-06 13:20:00,48.1,48.11,48.05,48.09,113676.0,46.7067,46.7164,46.6581,46.697,113676.0
2024-02-06 13:25:00,48.09,48.12,48.07,48.08,103952.0,46.697,46.7261,46.6775,46.6873,103952.0
2024-02-06 13:30:00,48.09,48.15,48.08,48.12,90413.0,46.697,46.7552,46.6873,46.7261,90413.0
2024-02-06 13:35:00,48.13,48.17,48.1,48.16,85535.0,46.7358,46.7747,46.7067,46.7649,85535.0
2024-02-06 13:40:00,48.16,48.2,48.13,48.19,89087.0,46.7649,46.8038,46.7358,46.7941,89087.0
2024-02-06 13:45:00,48.19,48.23,48.18,48.23,96345.0,46.7941,46.8329,46.7844,46.8329,96345.0
2024-02-06 13:50:00,48.23,48.24,48.19,48.21,58872.0,46.8329,46.8426,46.7941,46.8135,58872.0
2024-02-06 13:55:00,48.21,48.23,48.17,48.18,87337.0,46.8135,46.8329,46.7747,46.7844,87337.0
2024-02-06 14:00:00,48.18,48.23,48.15,48.21,188923.0,46.7844,46.8329,46.7552,46.8135,188923.0
2024-02-06 14:05:00,48.22,48.22,48.13,48.13,102471.0,46.8232,46.8232,46.7358,46.7358,102471.0
2024-02-06 14:10:00,48.14,48.14,48.09,48.09,68144.0,46.7455,46.7455,46.697,46.697,68144.0
2024-02-06 14:15:00,48.09,48.11,48.07,48.09,80788.0,46.697,46.7164,46.6775,46.697,80788.0
2024-02-06 14:20:00,48.09,48.13,48.07,48.13,118885.0,46.697,46.7358,46.6775,46.7358,118885.0
2024-02-06 14:25:00,48.13,48.13,48.06,48.07,120910.0,46.7358,46.7358,46.6678,46.6775,120910.0
2024-02-06 14:30:00,48.07,48.07,48.04,48.07,101150.0,46.6775,46.6775,46.6484,46.6775,101150.0
2024-02-06 14:35:00,48.07,48.09,48.03,48.05,151741.0,46.6775,46.697,46.6387,46.6581,151741.0
2024-02-06 14:40:00,48.05,48.08,48.04,48.07,158799.0,46.6581,46.6873,46.6484,46.6775,158799.0
2024-02-06 14:45:00,48.05,48.12,48.05,48.12,271362.0,46.6581,46.7261,46.6581,46.7261,271362.0
2024-02-06 14:50:00,48.11,48.12,48.06,48.09,138323.0,46.7164,46.7261,46.6678,46.697,138323.0
2024-02-06 14:55:00,48.09,48.12,48.07,48.09,89399.0,46.697,46.7261,46.6775,46.697,89399.0
2024-02-06 15:00:00,48.09,48.09,48.06,48.07,77065.0,46.697,46.697,46.6678,46.6775,77065.0
2024-02-06 15:05:00,48.07,48.11,48.06,48.08,125452.0,46.6775,46.7164,46.6678,46.6873,125452.0
2024-02-06 15:10:00,48.08,48.11,48.06,48.07,85887.0,46.6873,46.7164,46.6678,46.6775,85887.0
2024-02-06 15:15:00,48.08,48.08,48.04,48.05,60354.0,46.6873,46.6873,46.6484,46.6581,60354.0
2024-02-06 15:20:00,48.05,48.07,48.01,48.04,137060.0,46.6581,46.6775,46.6193,46.6484,137060.0
2024-02-06 15:25:00,48.03,48.06,48.01,48.03,94401.0,46.6387,46.6678,46.6193,46.6387,94401.0
2024-02-06 15:30:00,48.03,48.05,48.01,48.03,176493.0,46.6387,46.6581,46.6193,46.6387,176493.0
2024-02-06 15:35:00,48.03,48.08,48.01,48.07,133370.0,46.6387,46.6873,46.6193,46.6775,133370.0
2024-02-06 15:40:00,48.07,48.1,48.06,48.08,157189.0,46.6775,46.7067,46.6678,46.6873,157189.0
2024-02-06 15:45:00,48.08,48.15,48.07,48.13,248653.0,46.6873,46.7552,46.6775,46.7358,248653.0
2024-02-06 15:50:00,48.13,48.2,48.12,48.19,350363.0,46.7358,46.8038,46.7261,46.7941,350363.0
2024-02-06 15:55:00,48.2,48.29,48.19,48.29,804519.0,46.8038,46.8912,46.7941,46.8912,804519.0
2024-02-07 09:30:00,48.45,48.48,48.26,48.34,364190.0,47.0465,47.0757,46.862,46.9397,364190.0
2024-02-07 09:35:00,48.32,48.37,48.23,48.26,115332.0,46.9203,46.9689,46.8329,46.862,115332.0
2024-02-07 09:40:00,48.26,48.29,47.94,47.97,404338.0,46.862,46.8912,46.5513,46.5804,404338.0
2024-02-07 09:45:00,47.97,48.08,47.8,47.82,307986.0,46.5804,46.6873,46.4154,46.4348,307986.0
2024-02-07 09:50:00,47.82,47.89,47.55,47.59,518178.0,46.4348,46.5028,46.1726,46.2115,518178.0
2024-02-07 09:55:00,47.59,47.61,47.45,47.54,290896.0,46.2115,46.2309,46.0755,46.1629,290896.0
2024-02-07 10:00:00,47.54,47.8,47.5,47.78,256484.0,46.1629,46.4154,46.1241,46.3959,256484.0
2024-02-07 10:05:00,47.77,47.86,47.74,47.82,146036.0,46.3862,46.4736,46.3571,46.4348,146036.0
2024-02-07 10:10:00,47.82,47.91,47.81,47.9,137302.0,46.4348,46.5222,46.4251,46.5125,137302.0
2024-02-07 10:15:00,47.89,48.16,47.85,48.05,189237.0,46.5028,46.7649,46.4639,46.6581,189237.0
2024-02-07 10:20:00,48.05,48.08,47.96,47.98,107259.0,46.6581,46.6873,46.5707,46.5902,107259.0
2024-02-07 10:25:00,47.98,48.01,47.93,48.01,77457.0,46.5902,46.6193,46.5416,46.6193,77457.0
2024-02-07 10:30:00,48.01,48.04,47.91,47.95,84898.0,46.6193,46.6484,46.5222,46.561,84898.0
2024-02-07 10:35:00,47.94,47.97,47.75,47.77,101305.0,46.5513,46.5804,46.3668,46.3862,101305.0
2024-02-07 10:40:00,47.77,47.79,47.74,47.76,189607.0,46.3862,46.4057,46.3571,46.3765,189607.0
2024-02-07 10:45:00,47.76,47.94,47.74,47.92,94956.0,46.3765,46.5513,46.3571,46.5319,94956.0
2024-02-07 10:50:00,47.93,47.94,47.83,47.9,221921.0,46.5416,46.5513,46.4445,46.5125,221921.0
2024-02-07 10:55:00,47.9,47.9,47.7,47.73,146036.0,46.5125,46.5125,46.3183,46.3474,146036.0
2024-02-07 11:00:00,47.73,47.83,47.69,47.82,104982.0,46.3474,46.4445,46.3086,46.4348,104982.0
2024-02-07 11:05:00,47.83,47.85,47.78,47.84,86553.0,46.4445,46.4639,46.3959,46.4542,86553.0
2024-02-07 11:10:00,47.85,47.88,47.78,47.86,76230.0,46.4639,46.4931,46.3959,46.4736,76230.0
2024-02-07 11:15:00,47.86,47.88,47.82,47.84,55339.0,46.4736,46.4931,46.4348,46.4542,55339.0
2024-02-07 11:20:00,47.84,47.85,47.79,47.83,77872.0,46.4542,46.4639,46.4057,46.4445,77872.0
2024-02-07 11:25:00,47.83,47.88,47.83,47.85,90584.0,46.4445,46.4931,46.4445,46.4639,90584.0
2024-02-07 11:30:00,47.85,47.99,47.85,47.97,172276.0,46.4639,46.5999,46.4639,46.5804,172276.0
2024-02-07 11:35:00,47.97,48.0,47.95,48.0,39950.0,46.5804,46.6096,46.561,46.6096,39950.0
2024-02-07 11:40:00,48.0,48.09,47.99,48.08,120207.0,46.6096,46.697,46.5999,46.6873,120207.0
2024-02-07 11:45:00,48.08,48.09,47.97,48.03,100622.0,46.6873,46.697,46.5804,46.6387,100622.0
2024-02-07 11:50:00,48.03,48.1,48.02,48.09,57399.0,46.6387,46.7067,46.629,46.697,57399.0
2024-02-07 11:55:00,48.09,48.13,48.07,48.12,74176.0,46.697,46.7358,46.6775,46.7261,74176.0
2024-02-07 12:00:00,48.12,48.19,48.11,48.17,92867.0,46.7261,46.7941,46.7164,46.7747,92867.0
2024-02-07 12:05:00,48.16,48.27,48.15,48.26,75322.0,46.7649,46.8718,46.7552,46.862,75322.0
2024-02-07 12:10:00,48.26,48.27,48.17,48.21,78477.0,46.862,46.8718,46.7747,46.8135,78477.0
2024-02-07 12:15:00,48.21,48.25,48.2,48.23,52171.0,46.8135,46.8523,46.8038,46.8329,52171.0
2024-02-07 12:20:00,48.24,48.27,48.21,48.25,56566.0,46.8426,46.8718,46.8135,46.8523,56566.0
2024-02-07 12:25:00,48.26,48.3,48.24,48.29,72511.0,46.862,46.9009,46.8426,46.8912,72511.0
2024-02-07 12:30:00,48.29,48.3,48.25,48.3,54205.0,46.8912,46.9009,46.8523,46.9009,54205.0
2024-02-07 12:35:00,48.29,48.33,48.24,48.26,55755.0,46.8912,46.93,46.8426,46.862,55755.0
2024-02-07 12:40:00,48.25,48.26,48.22,48.26,46791.0,46.8523,46.862,46.8232,46.862,46791.0
2024-02-07 12:45:00,48.26,48.26,48.2,48.25,82506.0,46.862,46.862,46.8038,46.8523,82506.0
2024-02-07 12:50:00,48.25,48.3,48.24,48.3,40653.0,46.8523,46.9009,46.8426,46.9009,40653.0
2024-02-07 12:55:00,48.3,48.34,48.29,48.33,64328.0,46.9009,46.9397,46.8912,46.93,64328.0
2024-02-07 13:00:00,48.33,48.4,48.27,48.29,232615.0,46.93,46.998,46.8718,46.8912,232615.0
2024-02-07 13:05:00,48.29,48.44,48.27,48.44,78168.0,46.8912,47.0368,46.8718,47.0368,78168.0
2024-02-07 13:10:00,48.44,48.51,48.43,48.48,96146.0,47.0368,47.1048,47.0271,47.0757,96146.0
2024-02-07 13:15:00,48.48,48.51,48.42,48.46,91706.0,47.0757,47.1048,47.0174,47.0563,91706.0
2024-02-07 13:20:00,48.45,48.51,48.44,48.47,68852.0,47.0465,47.1048,47.0368,47.066,68852.0
2024-02-07 13:25:00,48.46,48.55,48.46,48.55,68722.0,47.0563,47.1436,47.0563,47.1436,68722.0
2024-02-07 13:30:00,48.55,48.56,48.5,48.52,82110.0,47.1436,47.1534,47.0951,47.1145,82110.0
2024-02-07 13:35:00,48.52,48.55,48.5,48.52,61590.0,47.1145,47.1436,47.0951,47.1145,61590.0
2024-02-07 13:40:00,48.51,48.52,48.43,48.46,76656.0,47.1048,47.1145,47.0271,47.0563,76656.0
2024-02-07 13:45:00,48.46,48.5,48.43,48.5,48375.0,47.0563,47.0951,47.0271,47.0951,48375.0
2024-02-07 13:50:00,48.5,48.53,48.48,48.51,57362.0,47.0951,47.1242,47.0757,47.1048,57362.0
2024-02-07 13:55:00,48.51,48.53,48.48,48.51,31406.0,47.1048,47.1242,47.0757,47.1048,31406.0
2024-02-07 14:00:00,48.51,48.57,48.51,48.55,63178.0,47.1048,47.1631,47.1048,47.1436,63178.0
2024-02-07 14:05:00,48.55,48.58,48.53,48.58,53208.0,47.1436,47.1728,47.1242,47.1728,53208.0
2024-02-07 14:10:00,48.58,48.6,48.56,48.59,45852.0,47.1728,47.1922,47.1534,47.1825,45852.0
2024-02-07 14:15:00,48.59,48.6,48.23,48.46,775449.0,47.1825,47.1922,46.8329,47.0563,775449.0
2024-02-07 14:20:00,48.46,48.47,48.37,48.43,236659.0,47.0563,47.066,46.9689,47.0271,236659.0
2024-02-07 14:25:00,48.43,48.47,48.4,48.44,83813.0,47.0271,47.066,46.998,47.0368,83813.0
2024-02-07 14:30:00,48.44,48.44,48.37,48.41,78530.0,47.0368,47.0368,46.9689,47.0077,78530.0
2024-02-07 14:35:00,48.41,48.44,48.38,48.44,44367.0,47.0077,47.0368,46.9786,47.0368,44367.0
2024-02-07 14:40:00,48.44,48.46,48.42,48.44,54786.0,47.0368,47.0563,47.0174,47.0368,54786.0
2024-02-07 14:45:00,48.44,48.47,48.42,48.45,56477.0,47.0368,47.066,47.0174,47.0465,56477.0
2024-02-07 14:50:00,48.45,48.48,48.43,48.46,68383.0,47.0465,47.0757,47.0271,47.0563,68383.0
2024-02-07 14:55:00,48.46,48.49,48.45,48.48,86838.0,47.0563,47.0854,47.0465,47.0757,86838.0
2024-02-07 15:00:00,48.49,48.52,48.47,48.5,62119.0,47.0854,47.1145,47.066,47.0951,62119.0
2024-02-07 15:05:00,48.49,48.55,48.49,48.52,68387.0,47.0854,47.1436,47.0854,47.1145,68387.0
2024-02-07 15:10:00,48.53,48.56,48.52,48.54,63125.0,47.1242,47.1534,47.1145,47.1339,63125.0
2024-02-07 15:15:00,48.54,48.56,48.48,48.52,152913.0,47.1339,47.1534,47.0757,47.1145,152913.0
2024-02-07 15:20:00,48.53,48.55,48.5,48.54,86809.0,47.1242,47.1436,47.0951,47.1339,86809.0
2024-02-07 15:25:00,48.54,48.55,48.5,48.5,88083.0,47.1339,47.1436,47.0951,47.0951,88083.0
2024-02-07 15:30:00,48.5,48.52,48.48,48.5,113660.0,47.0951,47.1145,47.0757,47.0951,113660.0
2024-02-07 15:35:00,48.49,48.55,48.49,48.52,93559.0,47.0854,47.1436,47.0854,47.1145,93559.0
2024-02-07 15:40:00,48.52,48.53,48.46,48.5,323687.0,47.1145,47.1242,47.0563,47.0951,323687.0
2024-02-07 15:45:00,48.5,48.52,48.47,48.48,202352.0,47.0951,47.1145,47.066,47.0757,202352.0
2024-02-07 15:50:00,48.47,48.48,48.38,48.39,426870.0,47.066,47.0757,46.9786,46.9883,426870.0
2024-02-07 15:55:00,48.38,48.5,48.37,48.48,905412.0,46.9786,47.0951,46.9689,47.0757,905412.0
2024-02-08 09:30:00,48.18,48.34,48.07,48.26,338669.0,46.7844,46.9397,46.6775,46.862,338669.0
2024-02-08 09:35:00,48.25,48.27,48.14,48.2,116974.0,46.8523,46.8718,46.7455,46.8038,116974.0
2024-02-08 09:40:00,48.2,48.22,48.13,48.22,62307.0,46.8038,46.8232,46.7358,46.8232,62307.0
2024-02-08 09:45:00,48.24,48.24,48.11,48.13,212854.0,46.8426,46.8426,46.7164,46.7358,212854.0
2024-02-08 09:50:00,48.13,48.16,48.08,48.11,64202.0,46.7358,46.7649,46.6873,46.7164,64202.0
2024-02-08 09:55:00,48.12,48.19,48.09,48.13,184249.0,46.7261,46.7941,46.697,46.7358,184249.0
2024-02-08 10:00:00,48.13,48.35,48.13,48.34,155352.0,46.7358,46.9494,46.7358,46.9397,155352.0
2024-02-08 10:05:00,48.35,48.49,48.35,48.37,122392.0,46.9494,47.0854,46.9494,46.9689,122392.0
2024-02-08 10:10:00,48.38,48.48,48.35,48.43,69968.0,46.9786,47.0757,46.9494,47.0271,69968.0
2024-02-08 10:15:00,48.43,48.47,48.36,48.36,130415.0,47.0271,47.066,46.9591,46.9591,130415.0
2024-02-08 10:20:00,48.36,48.39,48.3,48.37,93130.0,46.9591,46.9883,46.9009,46.9689,93130.0
2024-02-08 10:25:00,48.37,48.38,48.3,48.36,44475.0,46.9689,46.9786,46.9009,46.9591,44475.0
2024-02-08 10:30:00,48.37,48.44,48.36,48.38,86623.0,46.9689,47.0368,46.9591,46.9786,86623.0
2024-02-08 10:35:00,48.39,48.39,48.31,48.37,65189.0,46.9883,46.9883,46.9106,46.9689,65189.0
2024-02-08 10:40:00,48.36,48.38,48.27,48.29,114601.0,46.9591,46.9786,46.8718,46.8912,114601.0
2024-02-08 10:45:00,48.3,48.33,48.26,48.28,44971.0,46.9009,46.93,46.862,46.8815,44971.0
2024-02-08 10:50:00,48.28,48.31,48.26,48.3,64989.0,46.8815,46.9106,46.862,46.9009,64989.0
2024-02-08 10:55:00,48.31,48.33,48.25,48.26,134352.0,46.9106,46.93,46.8523,46.862,134352.0
2024-02-08 11:00:00,48.27,48.3,48.25,48.28,85289.0,46.8718,46.9009,46.8523,46.8815,85289.0
2024-02-08 11:05:00,48.27,48.34,48.23,48.25,85952.0,46.8718,46.9397,46.8329,46.8523,85952.0
2024-02-08 11:10:00,48.25,48.26,48.19,48.22,64723.0,46.8523,46.862,46.7941,46.8232,64723.0
2024-02-08 11:15:00,48.22,48.23,48.16,48.2,76058.0,46.8232,46.8329,46.7649,46.8038,76058.0
2024-02-08 11:20:00,48.2,48.27,48.15,48.16,92601.0,46.8038,46.8718,46.7552,46.7649,92601.0
2024-02-08 11:25:00,48.16,48.18,48.11,48.13,57115.0,46.7649,46.7844,46.7164,46.7358,57115.0
2024-02-08 11:30:00,48.12,48.18,48.11,48.14,100900.0,46.7261,46.7844,46.7164,46.7455,100900.0
2024-02-08 11:35:00,48.14,48.15,48.1,48.15,54371.0,46.7455,46.7552,46.7067,46.7552,54371.0
2024-02-08 11:40:00,48.14,48.2,48.14,48.14,154170.0,46.7455,46.8038,46.7455,46.7455,154170.0
2024-02-08 11:45:00,48.13,48.15,48.1,48.12,60009.0,46.7358,46.7552,46.7067,46.7261,60009.0
2024-02-08 11:50:00,48.12,48.18,48.1,48.12,124172.0,46.7261,46.7844,46.7067,46.7261,124172.0
2024-02-08 11:55:00,48.12,48.12,48.09,48.1,38571.0,46.7261,46.7261,46.697,46.7067,38571.0
2024-02-08 12:00:00,48.11,48.12,48.05,48.07,112271.0,46.7164,46.7261,46.6581,46.6775,112271.0
2024-02-08 12:05:00,48.07,48.15,48.06,48.15,56050.0,46.6775,46.7552,46.6678,46.7552,56050.0
2024-02-08 12:10:00,48.15,48.18,48.13,48.16,50798.0,46.7552,46.7844,46.7358,46.7649,50798.0
2024-02-08 12:15:00,48.17,48.19,48.15,48.19,33123.0,46.7747,46.7941,46.7552,46.7941,33123.0
2024-02-08 12:20:00,48.19,48.2,48.14,48.15,27699.0,46.7941,46.8038,46.7455,46.7552,27699.0
2024-02-08 12:25:00,48.15,48.18,48.14,48.14,34046.0,46.7552,46.7844,46.7455,46.7455,34046.0
2024-02-08 12:30:00,48.14,48.17,48.14,48.16,22419.0,46.7455,46.7747,46.7455,46.7649,22419.0
2024-02-08 12:35:00,48.16,48.17,48.13,48.14,40156.0,46.7649,46.7747,46.7358,46.7455,40156.0
2024-02-08 12:40:00,48.15,48.16,48.13,48.15,22509.0,46.7552,46.7649,46.7358,46.7552,22509.0
2024-02-08 12:45:00,48.15,48.16,48.1,48.11,38723.0,46.7552,46.7649,46.7067,46.7164,38723.0
2024-02-08 12:50:00,48.1,48.13,48.09,48.11,89867.0,46.7067,46.7358,46.697,46.7164,89867.0
2024-02-08 12:55:00,48.11,48.16,48.09,48.14,112490.0,46.7164,46.7649,46.697,46.7455,112490.0
2024-02-08 13:00:00,48.14,48.22,48.12,48.16,97520.0,46.7455,46.8232,46.7261,46.7649,97520.0
2024-02-08 13:05:00,48.16,48.17,48.11,48.12,44137.0,46.7649,46.7747,46.7164,46.7261,44137.0
2024-02-08 13:10:00,48.12,48.15,48.1,48.11,60679.0,46.7261,46.7552,46.7067,46.7164,60679.0
2024-02-08 13:15:00,48.12,48.14,48.09,48.13,75451.0,46.7261,46.7455,46.697,46.7358,75451.0
2024-02-08 13:20:00,48.12,48.14,48.11,48.13,57343.0,46.7261,46.7455,46.7164,46.7358,57343.0
2024-02-08 13:25:00,48.13,48.16,48.11,48.15,87350.0,46.7358,46.7649,46.7164,46.7552,87350.0
2024-02-08 13:30:00,48.15,48.17,48.11,48.16,96791.0,46.7552,46.7747,46.7164,46.7649,96791.0
2024-02-08 13:35:00,48.16,48.33,48.16,48.32,113715.0,46.7649,46.93,46.7649,46.9203,113715.0
2024-02-08 13:40:00,48.32,48.34,48.25,48.34,110832.0,46.9203,46.9397,46.8523,46.9397,110832.0
2024-02-08 13:45:00,48.34,48.41,48.33,48.41,73169.0,46.9397,47.0077,46.93,47.0077,73169.0
2024-02-08 13:50:00,48.41,48.41,48.34,48.37,94713.0,47.0077,47.0077,46.9397,46.9689,94713.0
2024-02-08 13:55:00,48.38,48.43,48.36,48.43,60802.0,46.9786,47.0271,46.9591,47.0271,60802.0
2024-02-08 14:00:00,48.43,48.44,48.38,48.41,69475.0,47.0271,47.0368,46.9786,47.0077,69475.0
2024-02-08 14:05:00,48.41,48.48,48.4,48.47,92914.0,47.0077,47.0757,46.998,47.066,92914.0
2024-02-08 14:10:00,48.47,48.5,48.46,48.5,88288.0,47.066,47.0951,47.0563,47.0951,88288.0
2024-02-08 14:15:00,48.5,48.5,48.33,48.37,470112.0,47.0951,47.0951,46.93,46.9689,470112.0
2024-02-08 14:20:00,48.36,48.41,48.33,48.36,76265.0,46.9591,47.0077,46.93,46.9591,76265.0
2024-02-08 14:25:00,48.37,48.44,48.35,48.41,119052.0,46.9689,47.0368,46.9494,47.0077,119052.0
2024-02-08 14:30:00,48.41,48.42,48.33,48.34,144416.0,47.0077,47.0174,46.93,46.9397,144416.0
2024-02-08 14:35:00,48.33,48.35,48.26,48.33,279276.0,46.93,46.9494,46.862,46.93,279276.0
2024-02-08 14:40:00,48.32,48.35,48.29,48.29,103030.0,46.9203,46.9494,46.8912,46.8912,103030.0
2024-02-08 14:45:00,48.3,48.31,48.24,48.26,122348.0,46.9009,46.9106,46.8426,46.862,122348.0
2024-02-08 14:50:00,48.25,48.34,48.24,48.34,247669.0,46.8523,46.9397,46.8426,46.9397,247669.0
2024-02-08 14:55:00,48.34,48.37,48.31,48.35,57536.0,46.9397,46.9689,46.9106,46.9494,57536.0
2024-02-08 15:00:00,48.35,48.37,48.33,48.34,53290.0,46.9494,46.9689,46.93,46.9397,53290.0
2024-02-08 15:05:00,48.35,48.36,48.33,48.33,70223.0,46.9494,46.9591,46.93,46.93,70223.0
2024-02-08 15:10:00,48.34,48.39,48.32,48.38,65014.0,46.9397,46.9883,46.9203,46.9786,65014.0
2024-02-08 15:15:00,48.38,48.45,48.37,48.44,69070.0,46.9786,47.0465,46.9689,47.0368,69070.0
2024-02-08 15:20:00,48.44,48.48,48.43,48.45,60924.0,47.0368,47.0757,47.0271,47.0465,60924.0
2024-02-08 15:25:00,48.45,48.45,48.4,48.43,72052.0,47.0465,47.0465,46.998,47.0271,72052.0
2024-02-08 15:30:00,48.43,48.5,48.42,48.48,115758.0,47.0271,47.0951,47.0174,47.0757,115758.0
2024-02-08 15:35:00,48.47,48.49,48.44,48.45,88107.0,47.066,47.0854,47.0368,47.0465,88107.0
2024-02-08 15:40:00,48.45,48.5,48.42,48.42,108952.0,47.0465,47.0951,47.0174,47.0174,108952.0
2024-02-08 15:45:00,48.42,48.44,48.34,48.36,124568.0,47.0174,47.0368,46.9397,46.9591,124568.0
2024-02-08 15:50:00,48.35,48.38,48.28,48.3,223769.0,46.9494,46.9786,46.8815,46.9009,223769.0
2024-02-08 15:55:00,48.29,48.39,48.29,48.34,555403.0,46.8912,46.9883,46.8912,46.9397,555403.0
2024-02-09 09:30:00,48.22,48.27,48.06,48.12,196319.0,46.8232,46.8718,46.6678,46.7261,196319.0
2024-02-09 09:35:00,48.12,48.26,48.12,48.15,259361.0,46.7261,46.862,46.7261,46.7552,259361.0
2024-02-09 09:40:00,48.15,48.18,48.08,48.15,237656.0,46.7552,46.7844,46.6873,46.7552,237656.0
2024-02-09 09:45:00,48.15,48.19,48.06,48.12,116543.0,46.7552,46.7941,46.6678,46.7261,116543.0
2024-02-09 09:50:00,48.12,48.12,47.93,48.0,105282.0,46.7261,46.7261,46.5416,46.6096,105282.0
2024-02-09 09:55:00,48.0,48.02,47.85,47.95,205562.0,46.6096,46.629,46.4639,46.561,205562.0
2024-02-09 10:00:00,47.95,48.0,47.9,47.95,397152.0,46.561,46.6096,46.5125,46.561,397152.0
2024-02-09 10:05:00,47.95,48.0,47.94,48.0,140064.0,46.561,46.6096,46.5513,46.6096,140064.0
2024-02-09 10:10:00,48.0,48.1,47.98,48.05,158522.0,46.6096,46.7067,46.5902,46.6581,158522.0
2024-02-09 10:15:00,48.05,48.05,47.89,47.92,179271.0,46.6581,46.6581,46.5028,46.5319,179271.0
2024-02-09 10:20:00,47.92,47.92,47.81,47.84,143147.0,46.5319,46.5319,46.4251,46.4542,143147.0
2024-02-09 10:25:00,47.84,47.89,47.81,47.83,133707.0,46.4542,46.5028,46.4251,46.4445,133707.0
2024-02-09 10:30:00,47.84,47.89,47.8,47.85,179467.0,46.4542,46.5028,46.4154,46.4639,179467.0
2024-02-09 10:35:00,47.86,47.89,47.81,47.84,116029.0,46.4736,46.5028,46.4251,46.4542,116029.0
2024-02-09 10:40:00,47.84,47.85,47.8,47.81,68067.0,46.4542,46.4639,46.4154,46.4251,68067.0
2024-02-09 10:45:00,47.82,47.87,47.82,47.86,115687.0,46.4348,46.4833,46.4348,46.4736,115687.0
2024-02-09 10:50:00,47.86,47.87,47.81,47.84,113995.0,46.4736,46.4833,46.4251,46.4542,113995.0
2024-02-09 10:55:00,47.84,47.91,47.83,47.9,130015.0,46.4542,46.5222,46.4445,46.5125,130015.0
2024-02-09 11:00:00,47.9,47.92,47.82,47.9,105478.0,46.5125,46.5319,46.4348,46.5125,105478.0
2024-02-09 11:05:00,47.9,47.92,47.85,47.91,117013.0,46.5125,46.5319,46.4639,46.5222,117013.0
2024-02-09 11:10:00,47.91,47.93,47.87,47.89,143554.0,46.5222,46.5416,46.4833,46.5028,143554.0
2024-02-09 11:15:00,47.89,47.89,47.81,47.83,158993.0,46.5028,46.5028,46.4251,46.4445,158993.0
2024-02-09 11:20:00,47.83,47.88,47.79,47.79,135767.0,46.4445,46.4931,46.4057,46.4057,135767.0
2024-02-09 11:25:00,47.79,47.79,47.65,47.66,325433.0,46.4057,46.4057,46.2697,46.2794,325433.0
2024-02-09 11:30:00,47.65,47.71,47.62,47.63,347919.0,46.2697,46.328,46.2406,46.2503,347919.0
2024-02-09 11:35:00,47.62,47.62,47.46,47.55,367774.0,46.2406,46.2406,46.0852,46.1726,367774.0
2024-02-09 11:40:00,47.55,47.7,47.54,47.68,144194.0,46.1726,46.3183,46.1629,46.2988,144194.0
2024-02-09 11:45:00,47.68,47.71,47.65,47.67,94631.0,46.2988,46.328,46.2697,46.2891,94631.0
2024-02-09 11:50:00,47.68,47.68,47.58,47.6,68546.0,46.2988,46.2988,46.2017,46.2212,68546.0
2024-02-09 11:55:00,47.59,47.68,47.59,47.65,103890.0,46.2115,46.2988,46.2115,46.2697,103890.0
2024-02-09 12:00:00,47.65,47.71,47.64,47.7,58039.0,46.2697,46.328,46.26,46.3183,58039.0
2024-02-09 12:05:00,47.7,47.8,47.68,47.78,104957.0,46.3183,46.4154,46.2988,46.3959,104957.0
2024-02-09 12:10:00,47.79,47.82,47.75,47.8,107135.0,46.4057,46.4348,46.3668,46.4154,107135.0
2024-02-09 12:15:00,47.8,47.85,47.79,47.84,105949.0,46.4154,46.4639,46.4057,46.4542,105949.0
2024-02-09 12:20:00,47.84,47.97,47.82,47.96,76197.0,46.4542,46.5804,46.4348,46.5707,76197.0
2024-02-09 12:25:00,47.96,48.05,47.95,48.02,243827.0,46.5707,46.6581,46.561,46.629,243827.0
2024-02-09 12:30:00,48.02,48.04,47.94,47.95,166003.0,46.629,46.6484,46.5513,46.561,166003.0
2024-02-09 12:35:00,47.96,47.98,47.92,47.97,104414.0,46.5707,46.5902,46.5319,46.5804,104414.0
2024-02-09 12:40:00,47.97,47.99,47.95,47.99,99318.0,46.5804,46.5999,46.561,46.5999,99318.0
2024-02-09 12:45:00,47.98,48.01,47.95,47.97,80001.0,46.5902,46.6193,46.561,46.5804,80001.0
2024-02-09 12:50:00,47.98,47.99,47.94,47.98,24832.0,46.5902,46.5999,46.5513,46.5902,24832.0
2024-02-09 12:55:00,47.98,48.01,47.97,47.98,115798.0,46.5902,46.6193,46.5804,46.5902,115798.0
2024-02-09 13:00:00,47.98,47.99,47.95,47.98,82269.0,46.5902,46.5999,46.561,46.5902,82269.0
2024-02-09 13:05:00,47.98,47.99,47.89,47.89,79761.0,46.5902,46.5999,46.5028,46.5028,79761.0
2024-02-09 13:10:00,47.9,47.93,47.89,47.93,66197.0,46.5125,46.5416,46.5028,46.5416,66197.0
2024-02-09 13:15:00,47.93,47.93,47.88,47.91,97221.0,46.5416,46.5416,46.4931,46.5222,97221.0
2024-02-09 13:20:00,47.92,47.99,47.91,47.99,91149.0,46.5319,46.5999,46.5222,46.5999,91149.0
2024-02-09 13:25:00,47.98,48.05,47.97,48.03,114095.0,46.5902,46.6581,46.5804,46.6387,114095.0
2024-02-09 13:30:00,48.03,48.11,48.01,48.09,159026.0,46.6387,46.7164,46.6193,46.697,159026.0
2024-02-09 13:35:00,48.09,48.1,48.06,48.09,89285.0,46.697,46.7067,46.6678,46.697,89285.0
2024-02-09 13:40:00,48.08,48.09,48.05,48.06,64754.0,46.6873,46.697,46.6581,46.6678,64754.0
2024-02-09 13:45:00,48.05,48.1,48.04,48.08,165926.0,46.6581,46.7067,46.6484,46.6873,165926.0
2024-02-09 13:50:00,48.08,48.09,48.05,48.05,96625.0,46.6873,46.697,46.6581,46.6581,96625.0
2024-02-09 13:55:00,48.05,48.07,48.0,48.01,91805.0,46.6581,46.6775,46.6096,46.6193,91805.0
2024-02-09 14:00:00,48.0,48.03,47.97,48.0,118764.0,46.6096,46.6387,46.5804,46.6096,118764.0
2024-02-09 14:05:00,47.99,48.0,47.92,47.94,174334.0,46.5999,46.6096,46.5319,46.5513,174334.0
2024-02-09 14:10:00,47.94,47.98,47.93,47.96,80109.0,46.5513,46.5902,46.5416,46.5707,80109.0
2024-02-09 14:15:00,47.96,47.96,47.86,47.88,253608.0,46.5707,46.5707,46.4736,46.4931,253608.0
2024-02-09 14:20:00,47.89,47.9,47.86,47.89,77565.0,46.5028,46.5125,46.4736,46.5028,77565.0
2024-02-09 14:25:00,47.89,47.9,47.85,47.87,82829.0,46.5028,46.5125,46.4639,46.4833,82829.0
2024-02-09 14:30:00,47.87,47.88,47.84,47.87,73705.0,46.4833,46.4931,46.4542,46.4833,73705.0
2024-02-09 14:35:00,47.86,47.91,47.86,47.9,171739.0,46.4736,46.5222,46.4736,46.5125,171739.0
2024-02-09 14:40:00,47.9,47.92,47.86,47.88,117415.0,46.5125,46.5319,46.4736,46.4931,117415.0
2024-02-09 14:45:00,47.89,47.92,47.86,47.87,97772.0,46.5028,46.5319,46.4736,46.4833,97772.0
2024-02-09 14:50:00,47.87,47.87,47.75,47.76,143172.0,46.4833,46.4833,46.3668,46.3765,143172.0
2024-02-09 14:55:00,47.75,47.75,47.68,47.72,278548.0,46.3668,46.3668,46.2988,46.3377,278548.0
2024-02-09 15:00:00,47.72,47.76,47.69,47.76,195743.0,46.3377,46.3765,46.3086,46.3765,195743.0
2024-02-09 15:05:00,47.75,47.83,47.73,47.83,103708.0,46.3668,46.4445,46.3474,46.4445,103708.0
2024-02-09 15:10:00,47.83,47.89,47.81,47.89,203944.0,46.4445,46.5028,46.4251,46.5028,203944.0
2024-02-09 15:15:00,47.89,47.91,47.85,47.86,141509.0,46.5028,46.5222,46.4639,46.4736,141509.0
2024-02-09 15:20:00,47.86,47.89,47.84,47.89,102416.0,46.4736,46.5028,46.4542,46.5028,102416.0
2024-02-09 15:25:00,47.89,47.91,47.86,47.89,173485.0,46.5028,46.5222,46.4736,46.5028,173485.0
2024-02-09 15:30:00,47.9,47.93,47.87,47.89,138479.0,46.5125,46.5416,46.4833,46.5028,138479.0
2024-02-09 15:35:00,47.89,47.95,47.87,47.92,204003.0,46.5028,46.561,46.4833,46.5319,204003.0
2024-02-09 15:40:00,47.93,47.93,47.86,47.87,301730.0,46.5416,46.5416,46.4736,46.4833,301730.0
2024-02-09 15:45:00,47.87,47.91,47.84,47.88,245834.0,46.4833,46.5222,46.4542,46.4931,245834.0
2024-02-09 15:50:00,47.88,47.99,47.86,47.99,453045.0,46.4931,46.5999,46.4736,46.5999,453045.0
2024-02-09 15:55:00,47.98,48.06,47.98,48.05,777121.0,46.5902,46.6678,46.5902,46.6581,777121.0
2024-02-12 09:30:00,48.0,48.19,47.93,47.93,203257.0,46.6096,46.7941,46.5416,46.5416,203257.0
2024-02-12 09:35:00,47.91,48.1,47.88,48.09,136090.0,46.5222,46.7067,46.4931,46.697,136090.0
2024-02-12 09:40:00,48.11,48.35,48.07,48.3,147207.0,46.7164,46.9494,46.6775,46.9009,147207.0
2024-02-12 09:45:00,48.3,48.36,48.27,48.34,87988.0,46.9009,46.9591,46.8718,46.9397,87988.0
2024-02-12 09:50:00,48.34,48.46,48.31,48.42,103537.0,46.9397,47.0563,46.9106,47.0174,103537.0
2024-02-12 09:55:00,48.42,48.51,48.36,48.51,132314.0,47.0174,47.1048,46.9591,47.1048,132314.0
2024-02-12 10:00:00,48.51,48.59,48.44,48.58,143252.0,47.1048,47.1825,47.0368,47.1728,143252.0
2024-02-12 10:05:00,48.58,48.6,48.51,48.58,156316.0,47.1728,47.1922,47.1048,47.1728,156316.0
2024-02-12 10:10:00,48.59,48.6,48.51,48.51,178692.0,47.1825,47.1922,47.1048,47.1048,178692.0
2024-02-12 10:15:00,48.52,48.55,48.48,48.55,124924.0,47.1145,47.1436,47.0757,47.1436,124924.0
2024-02-12 10:20:00,48.55,48.55,48.48,48.48,242069.0,47.1436,47.1436,47.0757,47.0757,242069.0
2024-02-12 10:25:00,48.48,48.61,48.47,48.58,173946.0,47.0757,47.2019,47.066,47.1728,173946.0
2024-02-12 10:30:00,48.59,48.62,48.54,48.59,74760.0,47.1825,47.2116,47.1339,47.1825,74760.0
2024-02-12 10:35:00,48.59,48.7,48.58,48.69,69223.0,47.1825,47.2893,47.1728,47.2796,69223.0
2024-02-12 10:40:00,48.69,48.75,48.61,48.73,135707.0,47.2796,47.3379,47.2019,47.3184,135707.0
2024-02-12 10:45:00,48.73,48.75,48.67,48.75,66399.0,47.3184,47.3379,47.2602,47.3379,66399.0
2024-02-12 10:50:00,48.75,48.76,48.7,48.72,81935.0,47.3379,47.3476,47.2893,47.3087,81935.0
2024-02-12 10:55:00,48.71,48.73,48.61,48.63,82132.0,47.299,47.3184,47.2019,47.2213,82132.0
2024-02-12 11:00:00,48.63,48.71,48.62,48.69,66240.0,47.2213,47.299,47.2116,47.2796,66240.0
2024-02-12 11:05:00,48.7,48.8,48.69,48.79,96364.0,47.2893,47.3864,47.2796,47.3767,96364.0
2024-02-12 11:10:00,48.78,48.81,48.76,48.79,76126.0,47.367,47.3961,47.3476,47.3767,76126.0
2024-02-12 11:15:00,48.78,48.86,48.76,48.84,110355.0,47.367,47.4447,47.3476,47.4252,110355.0
2024-02-12 11:20:00,48.84,48.88,48.81,48.86,78817.0,47.4252,47.4641,47.3961,47.4447,78817.0
2024-02-12 11:25:00,48.86,48.88,48.84,48.87,65501.0,47.4447,47.4641,47.4252,47.4544,65501.0
2024-02-12 11:30:00,48.86,48.97,48.85,48.93,112235.0,47.4447,47.5515,47.435,47.5126,112235.0
2024-02-12 11:35:00,48.92,48.93,48.86,48.86,59900.0,47.5029,47.5126,47.4447,47.4447,59900.0
2024-02-12 11:40:00,48.86,48.95,48.86,48.93,96418.0,47.4447,47.5321,47.4447,47.5126,96418.0
2024-02-12 11:45:00,48.93,48.96,48.9,48.92,265969.0,47.5126,47.5418,47.4835,47.5029,265969.0
2024-02-12 11:50:00,48.91,48.96,48.91,48.95,65624.0,47.4932,47.5418,47.4932,47.5321,65624.0
2024-02-12 11:55:00,48.95,48.99,48.93,48.95,308389.0,47.5321,47.5709,47.5126,47.5321,308389.0
2024-02-12 12:00:00,48.94,48.95,48.85,48.93,120128.0,47.5223,47.5321,47.435,47.5126,120128.0
2024-02-12 12:05:00,48.93,49.0,48.92,48.96,76735.0,47.5126,47.5806,47.5029,47.5418,76735.0
2024-02-12 12:10:00,48.96,48.97,48.92,48.95,201010.0,47.5418,47.5515,47.5029,47.5321,201010.0
2024-02-12 12:15:00,48.95,48.96,48.88,48.95,68097.0,47.5321,47.5418,47.4641,47.5321,68097.0
2024-02-12 12:20:00,48.95,48.95,48.87,48.88,68984.0,47.5321,47.5321,47.4544,47.4641,68984.0
2024-02-12 12:25:00,48.87,48.93,48.86,48.91,66486.0,47.4544,47.5126,47.4447,47.4932,66486.0
2024-02-12 12:30:00,48.92,48.92,48.87,48.9,57479.0,47.5029,47.5029,47.4544,47.4835,57479.0
2024-02-12 12:35:00,48.9,48.95,48.86,48.94,69092.0,47.4835,47.5321,47.4447,47.5223,69092.0
2024-02-12 12:40:00,48.94,48.94,48.88,48.89,37335.0,47.5223,47.5223,47.4641,47.4738,37335.0
2024-02-12 12:45:00,48.88,48.91,48.83,48.9,266306.0,47.4641,47.4932,47.4155,47.4835,266306.0
2024-02-12 12:50:00,48.9,48.95,48.88,48.92,67549.0,47.4835,47.5321,47.4641,47.5029,67549.0
2024-02-12 12:55:00,48.91,48.92,48.86,48.9,58422.0,47.4932,47.5029,47.4447,47.4835,58422.0
2024-02-12 13:00:00,48.9,48.94,48.88,48.93,60759.0,47.4835,47.5223,47.4641,47.5126,60759.0
2024-02-12 13:05:00,48.93,48.97,48.91,48.97,82166.0,47.5126,47.5515,47.4932,47.5515,82166.0
2024-02-12 13:10:00,48.97,48.99,48.95,48.96,39926.0,47.5515,47.5709,47.5321,47.5418,39926.0
2024-02-12 13:15:00,48.97,48.99,48.94,48.98,51748.0,47.5515,47.5709,47.5223,47.5612,51748.0
2024-02-12 13:20:00,48.98,48.99,48.94,48.97,45813.0,47.5612,47.5709,47.5223,47.5515,45813.0
2024-02-12 13:25:00,48.96,49.0,48.96,48.99,72723.0,47.5418,47.5806,47.5418,47.5709,72723.0
2024-02-12 13:30:00,48.98,49.09,48.96,49.09,275189.0,47.5612,47.668,47.5418,47.668,275189.0
2024-02-12 13:35:00,49.09,49.1,49.06,49.07,87656.0,47.668,47.6777,47.6389,47.6486,87656.0
2024-02-12 13:40:00,49.07,49.15,49.02,49.09,197153.0,47.6486,47.7263,47.6,47.668,197153.0
2024-02-12 13:45:00,49.09,49.15,49.07,49.15,92305.0,47.668,47.7263,47.6486,47.7263,92305.0
2024-02-12 13:50:00,49.16,49.19,49.12,49.16,90379.0,47.736,47.7651,47.6971,47.736,90379.0
2024-02-12 13:55:00,49.16,49.17,49.12,49.12,59038.0,47.736,47.7457,47.6971,47.6971,59038.0
2024-02-12 14:00:00,49.12,49.18,49.11,49.16,72724.0,47.6971,47.7554,47.6874,47.736,72724.0
2024-02-12 14:05:00,49.16,49.24,49.15,49.23,100737.0,47.736,47.8137,47.7263,47.8039,100737.0
2024-02-12 14:10:00,49.23,49.29,49.23,49.27,91067.0,47.8039,47.8622,47.8039,47.8428,91067.0
2024-02-12 14:15:00,49.28,49.28,49.02,49.02,332188.0,47.8525,47.8525,47.6,47.6,332188.0
2024-02-12 14:20:00,49.02,49.12,48.99,49.09,89145.0,47.6,47.6971,47.5709,47.668,89145.0
2024-02-12 14:25:00,49.09,49.13,49.07,49.13,62084.0,47.668,47.7068,47.6486,47.7068,62084.0
2024-02-12 14:30:00,49.14,49.18,49.11,49.14,94765.0,47.7166,47.7554,47.6874,47.7166,94765.0
2024-02-12 14:35:00,49.14,49.14,49.05,49.1,70811.0,47.7166,47.7166,47.6292,47.6777,70811.0
2024-02-12 14:40:00,49.11,49.12,49.07,49.11,31943.0,47.6874,47.6971,47.6486,47.6874,31943.0
2024-02-12 14:45:00,49.11,49.12,49.04,49.07,73912.0,47.6874,47.6971,47.6194,47.6486,73912.0
2024-02-12 14:50:00,49.07,49.09,49.02,49.03,99068.0,47.6486,47.668,47.6,47.6097,99068.0
2024-02-12 14:55:00,49.02,49.09,49.01,49.08,63519.0,47.6,47.668,47.5903,47.6583,63519.0
2024-02-12 15:00:00,49.08,49.1,49.04,49.05,63859.0,47.6583,47.6777,47.6194,47.6292,63859.0
2024-02-12 15:05:00,49.05,49.09,49.04,49.07,79337.0,47.6292,47.668,47.6194,47.6486,79337.0
2024-02-12 15:10:00,49.07,49.16,49.06,49.14,119861.0,47.6486,47.736,47.6389,47.7166,119861.0
2024-02-12 15:15:00,49.14,49.14,49.06,49.07,136231.0,47.7166,47.7166,47.6389,47.6486,136231.0
2024-02-12 15:20:00,49.07,49.09,48.98,48.98,261889.0,47.6486,47.668,47.5612,47.5612,261889.0
2024-02-12 15:25:00,48.98,49.05,48.96,49.02,128725.0,47.5612,47.6292,47.5418,47.6,128725.0
2024-02-12 15:30:00,49.02,49.03,48.96,48.98,135482.0,47.6,47.6097,47.5418,47.5612,135482.0
2024-02-12 15:35:00,48.98,48.98,48.88,48.91,408546.0,47.5612,47.5612,47.4641,47.4932,408546.0
2024-02-12 15:40:00,48.91,48.98,48.87,48.93,222842.0,47.4932,47.5612,47.4544,47.5126,222842.0
2024-02-12 15:45:00,48.93,48.95,48.87,48.9,318443.0,47.5126,47.5321,47.4544,47.4835,318443.0
2024-02-12 15:50:00,48.89,48.97,48.88,48.95,340752.0,47.4738,47.5515,47.4641,47.5321,340752.0
2024-02-12 15:55:00,48.95,48.95,48.87,48.94,709161.0,47.5321,47.5321,47.4544,47.5223,709161.0
2024-02-13 09:30:00,48.4,48.71,48.4,48.48,76403.0,46.998,47.299,46.998,47.0757,76403.0
2024-02-13 09:35:00,48.48,48.58,48.25,48.28,446487.0,47.0757,47.1728,46.8523,46.8815,446487.0
2024-02-13 09:40:00,48.29,48.44,48.21,48.34,243819.0,46.8912,47.0368,46.8135,46.9397,243819.0
2024-02-13 09:45:00,48.33,48.34,48.17,48.22,246241.0,46.93,46.9397,46.7747,46.8232,246241.0
2024-02-13 09:50:00,48.23,48.29,48.09,48.2,190983.0,46.8329,46.8912,46.697,46.8038,190983.0
2024-02-13 09:55:00,48.21,48.23,48.04,48.09,160091.0,46.8135,46.8329,46.6484,46.697,160091.0
2024-02-13 10:00:00,48.1,48.23,48.05,48.19,143593.0,46.7067,46.8329,46.6581,46.7941,143593.0
2024-02-13 10:05:00,48.18,48.2,48.08,48.18,157445.0,46.7844,46.8038,46.6873,46.7844,157445.0
2024-02-13 10:10:00,48.18,48.25,48.12,48.19,197917.0,46.7844,46.8523,46.7261,46.7941,197917.0
2024-02-13 10:15:00,48.19,48.23,48.11,48.21,193776.0,46.7941,46.8329,46.7164,46.8135,193776.0
2024-02-13 10:20:00,48.2,48.28,48.19,48.19,154248.0,46.8038,46.8815,46.7941,46.7941,154248.0
2024-02-13 10:25:00,48.2,48.34,48.19,48.27,152579.0,46.8038,46.9397,46.7941,46.8718,152579.0
2024-02-13 10:30:00,48.27,48.34,48.24,48.24,177378.0,46.8718,46.9397,46.8426,46.8426,177378.0
2024-02-13 10:35:00,48.25,48.29,48.2,48.25,151541.0,46.8523,46.8912,46.8038,46.8523,151541.0
2024-02-13 10:40:00,48.25,48.33,48.18,48.28,151837.0,46.8523,46.93,46.7844,46.8815,151837.0
2024-02-13 10:45:00,48.28,48.33,48.24,48.29,111180.0,46.8815,46.93,46.8426,46.8912,111180.0
2024-02-13 10:50:00,48.29,48.32,48.24,48.3,132351.0,46.8912,46.9203,46.8426,46.9009,132351.0
2024-02-13 10:55:00,48.3,48.3,48.2,48.21,130367.0,46.9009,46.9009,46.8038,46.8135,130367.0
2024-02-13 11:00:00,48.21,48.27,48.2,48.26,89865.0,46.8135,46.8718,46.8038,46.862,89865.0
2024-02-13 11:05:00,48.25,48.25,48.17,48.23,110751.0,46.8523,46.8523,46.7747,46.8329,110751.0
2024-02-13 11:10:00,48.23,48.26,48.19,48.26,98468.0,46.8329,46.862,46.7941,46.862,98468.0
2024-02-13 11:15:00,48.25,48.35,48.25,48.31,116536.0,46.8523,46.9494,46.8523,46.9106,116536.0
2024-02-13 11:20:00,48.31,48.41,48.3,48.39,66225.0,46.9106,47.0077,46.9009,46.9883,66225.0
2024-02-13 11:25:00,48.39,48.43,48.39,48.41,70795.0,46.9883,47.0271,46.9883,47.0077,70795.0
2024-02-13 11:30:00,48.41,48.47,48.33,48.43,89993.0,47.0077,47.066,46.93,47.0271,89993.0
2024-02-13 11:35:00,48.42,48.44,48.35,48.4,67749.0,47.0174,47.0368,46.9494,46.998,67749.0
2024-02-13 11:40:00,48.4,48.41,48.33,48.34,67429.0,46.998,47.0077,46.93,46.9397,67429.0
2024-02-13 11:45:00,48.33,48.35,48.31,48.33,32161.0,46.93,46.9494,46.9106,46.93,32161.0
2024-02-13 11:50:00,48.33,48.33,48.22,48.25,66496.0,46.93,46.93,46.8232,46.8523,66496.0
2024-02-13 11:55:00,48.23,48.27,48.22,48.25,48792.0,46.8329,46.8718,46.8232,46.8523,48792.0
2024-02-13 12:00:00,48.25,48.3,48.24,48.29,106915.0,46.8523,46.9009,46.8426,46.8912,106915.0
2024-02-13 12:05:00,48.27,48.28,48.23,48.27,177344.0,46.8718,46.8815,46.8329,46.8718,177344.0
2024-02-13 12:10:00,48.27,48.33,48.24,48.29,92553.0,46.8718,46.93,46.8426,46.8912,92553.0
2024-02-13 12:15:00,48.29,48.32,48.24,48.27,56324.0,46.8912,46.9203,46.8426,46.8718,56324.0
2024-02-13 12:20:00,48.27,48.3,48.25,48.26,75765.0,46.8718,46.9009,46.8523,46.862,75765.0
2024-02-13 12:25:00,48.26,48.29,48.23,48.24,62260.0,46.862,46.8912,46.8329,46.8426,62260.0
2024-02-13 12:30:00,48.25,48.29,48.22,48.28,33596.0,46.8523,46.8912,46.8232,46.8815,33596.0
2024-02-13 12:35:00,48.29,48.36,48.26,48.36,34234.0,46.8912,46.9591,46.862,46.9591,34234.0
2024-02-13 12:40:00,48.36,48.41,48.33,48.4,63113.0,46.9591,47.0077,46.93,46.998,63113.0
2024-02-13 12:45:00,48.4,48.41,48.35,48.35,41679.0,46.998,47.0077,46.9494,46.9494,41679.0
2024-02-13 12:50:00,48.35,48.38,48.3,48.3,68723.0,46.9494,46.9786,46.9009,46.9009,68723.0
2024-02-13 12:55:00,48.3,48.3,48.25,48.29,44833.0,46.9009,46.9009,46.8523,46.8912,44833.0
2024-02-13 13:00:00,48.29,48.29,48.19,48.22,46710.0,46.8912,46.8912,46.7941,46.8232,46710.0
2024-02-13 13:05:00,48.23,48.27,48.21,48.25,138437.0,46.8329,46.8718,46.8135,46.8523,138437.0
2024-02-13 13:10:00,48.24,48.27,48.21,48.27,79221.0,46.8426,46.8718,46.8135,46.8718,79221.0
2024-02-13 13:15:00,48.27,48.32,48.26,48.29,144439.0,46.8718,46.9203,46.862,46.8912,144439.0
2024-02-13 13:20:00,48.29,48.29,48.22,48.26,118538.0,46.8912,46.8912,46.8232,46.862,118538.0
2024-02-13 13:25:00,48.26,48.28,48.22,48.23,53234.0,46.862,46.8815,46.8232,46.8329,53234.0
2024-02-13 13:30:00,48.22,48.22,48.17,48.2,94209.0,46.8232,46.8232,46.7747,46.8038,94209.0
2024-02-13 13:35:00,48.2,48.25,48.19,48.23,57515.0,46.8038,46.8523,46.7941,46.8329,57515.0
2024-02-13 13:40:00,48.23,48.23,48.13,48.14,183408.0,46.8329,46.8329,46.7358,46.7455,183408.0
2024-02-13 13:45:00,48.15,48.16,48.08,48.1,68751.0,46.7552,46.7649,46.6873,46.7067,68751.0
2024-02-13 13:50:00,48.09,48.1,48.0,48.01,86570.0,46.697,46.7067,46.6096,46.6193,86570.0
2024-02-13 13:55:00,48.01,48.09,47.98,48.07,278964.0,46.6193,46.697,46.5902,46.6775,278964.0
2024-02-13 14:00:00,48.08,48.08,47.94,47.95,62173.0,46.6873,46.6873,46.5513,46.561,62173.0
2024-02-13 14:05:00,47.96,47.96,47.89,47.91,67857.0,46.5707,46.5707,46.5028,46.5222,67857.0
2024-02-13 14:10:00,47.9,47.92,47.81,47.84,118356.0,46.5125,46.5319,46.4251,46.4542,118356.0
2024-02-13 14:15:00,47.84,47.88,47.79,47.86,291585.0,46.4542,46.4931,46.4057,46.4736,291585.0
2024-02-13 14:20:00,47.86,47.91,47.82,47.84,143554.0,46.4736,46.5222,46.4348,46.4542,143554.0
2024-02-13 14:25:00,47.84,47.86,47.79,47.84,72082.0,46.4542,46.4736,46.4057,46.4542,72082.0
2024-02-13 14:30:00,47.84,47.92,47.8,47.91,76989.0,46.4542,46.5319,46.4154,46.5222,76989.0
2024-02-13 14:35:00,47.9,47.98,47.89,47.98,105599.0,46.5125,46.5902,46.5028,46.5902,105599.0
2024-02-13 14:40:00,47.98,48.01,47.89,47.89,71837.0,46.5902,46.6193,46.5028,46.5028,71837.0
2024-02-13 14:45:00,47.9,47.9,47.76,47.76,55254.0,46.5125,46.5125,46.3765,46.3765,55254.0
2024-02-13 14:50:00,47.77,47.81,47.73,47.76,84421.0,46.3862,46.4251,46.3474,46.3765,84421.0
2024-02-13 14:55:00,47.75,47.87,47.74,47.83,99759.0,46.3668,46.4833,46.3571,46.4445,99759.0
2024-02-13 15:00:00,47.83,47.85,47.74,47.76,85217.0,46.4445,46.4639,46.3571,46.3765,85217.0
2024-02-13 15:05:00,47.76,47.79,47.74,47.77,60798.0,46.3765,46.4057,46.3571,46.3862,60798.0
2024-02-13 15:10:00,47.77,47.8,47.73,47.73,100052.0,46.3862,46.4154,46.3474,46.3474,100052.0
2024-02-13 15:15:00,47.73,47.76,47.67,47.7,96500.0,46.3474,46.3765,46.2891,46.3183,96500.0
2024-02-13 15:20:00,47.7,47.72,47.61,47.62,70712.0,46.3183,46.3377,46.2309,46.2406,70712.0
2024-02-13 15:25:00,47.63,47.73,47.59,47.71,182793.0,46.2503,46.3474,46.2115,46.328,182793.0
2024-02-13 15:30:00,47.71,47.88,47.69,47.88,212856.0,46.328,46.4931,46.3086,46.4931,212856.0
2024-02-13 15:35:00,47.88,47.99,47.87,47.91,245543.0,46.4931,46.5999,46.4833,46.5222,245543.0
2024-02-13 15:40:00,47.91,48.12,47.89,48.12,286127.0,46.5222,46.7261,46.5028,46.7261,286127.0
2024-02-13 15:45:00,48.11,48.12,48.03,48.08,184102.0,46.7164,46.7261,46.6387,46.6873,184102.0
2024-02-13 15:50:00,48.07,48.15,48.02,48.15,309326.0,46.6775,46.7552,46.629,46.7552,309326.0
2024-02-13 15:55:00,48.14,48.26,48.14,48.25,772748.0,46.7455,46.862,46.7455,46.8523,772748.0
2024-02-14 09:30:00,48.6,48.72,48.46,48.56,199595.0,47.1922,47.3087,47.0563,47.1534,199595.0
2024-02-14 09:35:00,48.57,48.58,48.26,48.34,247112.0,47.1631,47.1728,46.862,46.9397,247112.0
2024-02-14 09:40:00,48.33,48.41,48.23,48.38,147865.0,46.93,47.0077,46.8329,46.9786,147865.0
2024-02-14 09:45:00,48.38,48.48,48.3,48.34,137360.0,46.9786,47.0757,46.9009,46.9397,137360.0
2024-02-14 09:50:00,48.34,48.49,48.29,48.44,115903.0,46.9397,47.0854,46.8912,47.0368,115903.0
2024-02-14 09:55:00,48.43,48.49,48.4,48.44,80217.0,47.0271,47.0854,46.998,47.0368,80217.0
2024-02-14 10:00:00,48.44,48.48,48.35,48.43,76603.0,47.0368,47.0757,46.9494,47.0271,76603.0
2024-02-14 10:05:00,48.43,48.48,48.32,48.37,216214.0,47.0271,47.0757,46.9203,46.9689,216214.0
2024-02-14 10:10:00,48.37,48.38,48.3,48.31,33744.0,46.9689,46.9786,46.9009,46.9106,33744.0
2024-02-14 10:15:00,48.31,48.37,48.28,48.32,50068.0,46.9106,46.9689,46.8815,46.9203,50068.0
2024-02-14 10:20:00,48.32,48.41,48.31,48.37,167806.0,46.9203,47.0077,46.9106,46.9689,167806.0
2024-02-14 10:25:00,48.37,48.43,48.34,48.36,131190.0,46.9689,47.0271,46.9397,46.9591,131190.0
2024-02-14 10:30:00,48.36,48.38,48.3,48.31,62833.0,46.9591,46.9786,46.9009,46.9106,62833.0
2024-02-14 10:35:00,48.32,48.32,48.22,48.23,105553.0,46.9203,46.9203,46.8232,46.8329,105553.0
2024-02-14 10:40:00,48.23,48.24,48.09,48.17,143598.0,46.8329,46.8426,46.697,46.7747,143598.0
2024-02-14 10:45:00,48.17,48.23,48.13,48.19,59498.0,46.7747,46.8329,46.7358,46.7941,59498.0
2024-02-14 10:50:00,48.19,48.21,48.04,48.05,123637.0,46.7941,46.8135,46.6484,46.6581,123637.0
2024-02-14 10:55:00,48.05,48.08,48.02,48.04,150564.0,46.6581,46.6873,46.629,46.6484,150564.0
2024-02-14 11:00:00,48.04,48.09,47.99,48.08,179041.0,46.6484,46.697,46.5999,46.6873,179041.0
2024-02-14 11:05:00,48.08,48.15,48.07,48.12,84012.0,46.6873,46.7552,46.6775,46.7261,84012.0
2024-02-14 11:10:00,48.12,48.21,48.11,48.21,89675.0,46.7261,46.8135,46.7164,46.8135,89675.0
2024-02-14 11:15:00,48.21,48.27,48.17,48.25,45835.0,46.8135,46.8718,46.7747,46.8523,45835.0
2024-02-14 11:20:00,48.25,48.32,48.2,48.29,67686.0,46.8523,46.9203,46.8038,46.8912,67686.0
2024-02-14 11:25:00,48.29,48.31,48.24,48.28,53070.0,46.8912,46.9106,46.8426,46.8815,53070.0
2024-02-14 11:30:00,48.28,48.32,48.26,48.3,34223.0,46.8815,46.9203,46.862,46.9009,34223.0
2024-02-14 11:35:00,48.29,48.34,48.29,48.31,53211.0,46.8912,46.9397,46.8912,46.9106,53211.0
2024-02-14 11:40:00,48.3,48.32,48.21,48.25,102528.0,46.9009,46.9203,46.8135,46.8523,102528.0
2024-02-14 11:45:00,48.25,48.32,48.24,48.3,45857.0,46.8523,46.9203,46.8426,46.9009,45857.0
2024-02-14 11:50:00,48.3,48.3,48.25,48.25,40536.0,46.9009,46.9009,46.8523,46.8523,40536.0
2024-02-14 11:55:00,48.25,48.25,48.14,48.16,80741.0,46.8523,46.8523,46.7455,46.7649,80741.0
2024-02-14 12:00:00,48.16,48.17,48.08,48.09,69034.0,46.7649,46.7747,46.6873,46.697,69034.0
2024-02-14 12:05:00,48.08,48.13,48.04,48.13,50359.0,46.6873,46.7358,46.6484,46.7358,50359.0
2024-02-14 12:10:00,48.13,48.15,48.1,48.14,24104.0,46.7358,46.7552,46.7067,46.7455,24104.0
2024-02-14 12:15:00,48.15,48.22,48.14,48.21,29167.0,46.7552,46.8232,46.7455,46.8135,29167.0
2024-02-14 12:20:00,48.21,48.22,48.18,48.19,20644.0,46.8135,46.8232,46.7844,46.7941,20644.0
2024-02-14 12:25:00,48.19,48.21,48.17,48.18,107664.0,46.7941,46.8135,46.7747,46.7844,107664.0
2024-02-14 12:30:00,48.18,48.18,48.1,48.11,58677.0,46.7844,46.7844,46.7067,46.7164,58677.0
2024-02-14 12:35:00,48.12,48.13,48.06,48.07,78415.0,46.7261,46.7358,46.6678,46.6775,78415.0
2024-02-14 12:40:00,48.07,48.11,48.06,48.09,70458.0,46.6775,46.7164,46.6678,46.697,70458.0
2024-02-14 12:45:00,48.09,48.11,48.06,48.11,93176.0,46.697,46.7164,46.6678,46.7164,93176.0
2024-02-14 12:50:00,48.1,48.14,48.1,48.11,36189.0,46.7067,46.7455,46.7067,46.7164,36189.0
2024-02-14 12:55:00,48.11,48.12,48.08,48.11,64448.0,46.7164,46.7261,46.6873,46.7164,64448.0
2024-02-14 13:00:00,48.11,48.18,48.1,48.16,104059.0,46.7164,46.7844,46.7067,46.7649,104059.0
2024-02-14 13:05:00,48.16,48.2,48.13,48.15,82256.0,46.7649,46.8038,46.7358,46.7552,82256.0
2024-02-14 13:10:00,48.14,48.16,48.1,48.13,88820.0,46.7455,46.7649,46.7067,46.7358,88820.0
2024-02-14 13:15:00,48.13,48.17,48.12,48.15,41711.0,46.7358,46.7747,46.7261,46.7552,41711.0
2024-02-14 13:20:00,48.15,48.19,48.15,48.18,46521.0,46.7552,46.7941,46.7552,46.7844,46521.0
2024-02-14 13:25:00,48.18,48.19,48.15,48.19,46433.0,46.7844,46.7941,46.7552,46.7941,46433.0
2024-02-14 13:30:00,48.19,48.22,48.16,48.22,53487.0,46.7941,46.8232,46.7649,46.8232,53487.0
2024-02-14 13:35:00,48.21,48.31,48.21,48.24,82976.0,46.8135,46.9106,46.8135,46.8426,82976.0
2024-02-14 13:40:00,48.24,48.26,48.15,48.16,46808.0,46.8426,46.862,46.7552,46.7649,46808.0
2024-02-14 13:45:00,48.15,48.18,48.14,48.15,42612.0,46.7552,46.7844,46.7455,46.7552,42612.0
2024-02-14 13:50:00,48.15,48.17,48.14,48.15,32616.0,46.7552,46.7747,46.7455,46.7552,32616.0
2024-02-14 13:55:00,48.14,48.15,48.08,48.12,58394.0,46.7455,46.7552,46.6873,46.7261,58394.0
2024-02-14 14:00:00,48.11,48.11,48.04,48.04,66331.0,46.7164,46.7164,46.6484,46.6484,66331.0
2024-02-14 14:05:00,48.04,48.05,47.96,48.01,187074.0,46.6484,46.6581,46.5707,46.6193,187074.0
2024-02-14 14:10:00,48.01,48.08,48.0,48.05,186806.0,46.6193,46.6873,46.6096,46.6581,186806.0
2024-02-14 14:15:00,48.05,48.11,48.03,48.1,144565.0,46.6581,46.7164,46.6387,46.7067,144565.0
2024-02-14 14:20:00,48.09,48.17,48.09,48.14,42688.0,46.697,46.7747,46.697,46.7455,42688.0
2024-02-14 14:25:00,48.14,48.22,48.14,48.19,92753.0,46.7455,46.8232,46.7455,46.7941,92753.0
2024-02-14 14:30:00,48.19,48.21,48.14,48.18,125941.0,46.7941,46.8135,46.7455,46.7844,125941.0
2024-02-14 14:35:00,48.19,48.29,48.18,48.22,114102.0,46.7941,46.8912,46.7844,46.8232,114102.0
2024-02-14 14:40:00,48.23,48.27,48.21,48.25,117140.0,46.8329,46.8718,46.8135,46.8523,117140.0
2024-02-14 14:45:00,48.26,48.27,48.21,48.23,167947.0,46.862,46.8718,46.8135,46.8329,167947.0
2024-02-14 14:50:00,48.23,48.33,48.22,48.31,465256.0,46.8329,46.93,46.8232,46.9106,465256.0
2024-02-14 14:55:00,48.3,48.37,48.29,48.32,103421.0,46.9009,46.9689,46.8912,46.9203,103421.0
2024-02-14 15:00:00,48.31,48.35,48.27,48.35,81369.0,46.9106,46.9494,46.8718,46.9494,81369.0
2024-02-14 15:05:00,48.34,48.36,48.32,48.35,59368.0,46.9397,46.9591,46.9203,46.9494,59368.0
2024-02-14 15:10:00,48.36,48.41,48.31,48.39,111283.0,46.9591,47.0077,46.9106,46.9883,111283.0
2024-02-14 15:15:00,48.39,48.48,48.39,48.45,140226.0,46.9883,47.0757,46.9883,47.0465,140226.0
2024-02-14 15:20:00,48.45,48.48,48.43,48.47,73678.0,47.0465,47.0757,47.0271,47.066,73678.0
2024-02-14 15:25:00,48.47,48.55,48.45,48.51,140908.0,47.066,47.1436,47.0465,47.1048,140908.0
2024-02-14 15:30:00,48.51,48.51,48.4,48.42,137751.0,47.1048,47.1048,46.998,47.0174,137751.0
2024-02-14 15:35:00,48.41,48.48,48.41,48.48,97692.0,47.0077,47.0757,47.0077,47.0757,97692.0
2024-02-14 15:40:00,48.48,48.5,48.43,48.45,154568.0,47.0757,47.0951,47.0271,47.0465,154568.0
2024-02-14 15:45:00,48.45,48.47,48.42,48.44,230426.0,47.0465,47.066,47.0174,47.0368,230426.0
2024-02-14 15:50:00,48.44,48.47,48.32,48.38,487065.0,47.0368,47.066,46.9203,46.9786,487065.0
2024-02-14 15:55:00,48.38,48.55,48.37,48.51,1165986.0,46.9786,47.1436,46.9689,47.1048,1165986.0
2024-02-15 09:30:00,48.73,48.97,48.62,48.96,207675.0,47.3184,47.5515,47.2116,47.5418,207675.0
2024-02-15 09:35:00,48.97,49.25,48.94,49.16,269314.0,47.5515,47.8234,47.5223,47.736,269314.0
2024-02-15 09:40:00,49.17,49.22,49.08,49.09,242443.0,47.7457,47.7942,47.6583,47.668,242443.0
2024-02-15 09:45:00,49.09,49.27,49.09,49.2,194406.0,47.668,47.8428,47.668,47.7748,194406.0
2024-02-15 09:50:00,49.2,49.28,49.14,49.22,221781.0,47.7748,47.8525,47.7166,47.7942,221781.0
2024-02-15 09:55:00,49.22,49.43,49.2,49.41,319378.0,47.7942,47.9982,47.7748,47.9787,319378.0
2024-02-15 10:00:00,49.42,49.46,49.35,49.4,264229.0,47.9884,48.0273,47.9205,47.969,264229.0
2024-02-15 10:05:00,49.4,49.4,49.31,49.34,197630.0,47.969,47.969,47.8816,47.9108,197630.0
2024-02-15 10:10:00,49.34,49.44,49.26,49.28,249022.0,47.9108,48.0079,47.8331,47.8525,249022.0
2024-02-15 10:15:00,49.27,49.32,49.23,49.26,92777.0,47.8428,47.8913,47.8039,47.8331,92777.0
2024-02-15 10:20:00,49.26,49.29,49.22,49.28,72643.0,47.8331,47.8622,47.7942,47.8525,72643.0
2024-02-15 10:25:00,49.28,49.29,49.12,49.13,88162.0,47.8525,47.8622,47.6971,47.7068,88162.0
2024-02-15 10:30:00,49.13,49.13,49.02,49.05,88772.0,47.7068,47.7068,47.6,47.6292,88772.0
2024-02-15 10:35:00,49.05,49.14,49.02,49.09,106474.0,47.6292,47.7166,47.6,47.668,106474.0
2024-02-15 10:40:00,49.09,49.09,48.97,49.02,70379.0,47.668,47.668,47.5515,47.6,70379.0
2024-02-15 10:45:00,49.02,49.06,48.96,48.96,85846.0,47.6,47.6389,47.5418,47.5418,85846.0
2024-02-15 10:50:00,48.95,48.95,48.88,48.94,91291.0,47.5321,47.5321,47.4641,47.5223,91291.0
2024-02-15 10:55:00,48.94,48.98,48.9,48.91,58640.0,47.5223,47.5612,47.4835,47.4932,58640.0
2024-02-15 11:00:00,48.92,48.98,48.91,48.94,56927.0,47.5029,47.5612,47.4932,47.5223,56927.0
2024-02-15 11:05:00,48.93,48.97,48.92,48.95,69222.0,47.5126,47.5515,47.5029,47.5321,69222.0
2024-02-15 11:10:00,48.95,49.0,48.94,48.96,55206.0,47.5321,47.5806,47.5223,47.5418,55206.0
2024-02-15 11:15:00,48.97,48.97,48.9,48.9,62707.0,47.5515,47.5515,47.4835,47.4835,62707.0
2024-02-15 11:20:00,48.9,48.94,48.89,48.91,57778.0,47.4835,47.5223,47.4738,47.4932,57778.0
2024-02-15 11:25:00,48.91,48.95,48.9,48.91,74422.0,47.4932,47.5321,47.4835,47.4932,74422.0
2024-02-15 11:30:00,48.91,49.84,48.89,49.83,2559606.0,47.4932,48.3963,47.4738,48.3866,2559606.0
2024-02-15 11:35:00,49.84,50.81,49.67,50.51,3480903.0,48.3963,49.3382,48.2312,49.0469,3480903.0
2024-02-15 11:40:00,50.49,50.72,50.22,50.68,1357574.0,49.0274,49.2508,48.7653,49.2119,1357574.0
2024-02-15 11:45:00,50.67,51.32,50.67,50.98,2004195.0,49.2022,49.8334,49.2022,49.5033,2004195.0
2024-02-15 11:50:00,50.98,51.28,50.75,51.04,1148281.0,49.5033,49.7946,49.2799,49.5615,1148281.0
2024-02-15 11:55:00,51.07,51.07,50.5,50.94,718135.0,49.5906,49.5906,49.0372,49.4644,718135.0
2024-02-15 12:00:00,50.94,51.21,50.86,51.04,894524.0,49.4644,49.7266,49.3867,49.5615,894524.0
2024-02-15 12:05:00,51.04,51.24,51.02,51.2,676745.0,49.5615,49.7557,49.5421,49.7169,676745.0
2024-02-15 12:10:00,51.21,51.56,51.19,51.55,951134.0,49.7266,50.0665,49.7072,50.0567,951134.0
2024-02-15 12:15:00,51.55,51.55,51.06,51.25,767395.0,50.0567,50.0567,49.5809,49.7654,767395.0
2024-02-15 12:20:00,51.26,51.62,51.24,51.55,714565.0,49.7751,50.1247,49.7557,50.0567,714565.0
2024-02-15 12:25:00,51.54,51.55,51.11,51.29,346553.0,50.047,50.0567,49.6295,49.8043,346553.0
2024-02-15 12:30:00,51.29,51.43,51.24,51.42,366465.0,49.8043,49.9402,49.7557,49.9305,366465.0
2024-02-15 12:35:00,51.42,51.43,51.05,51.14,333480.0,49.9305,49.9402,49.5712,49.6586,333480.0
2024-02-15 12:40:00,51.15,51.36,51.04,51.27,338195.0,49.6683,49.8722,49.5615,49.7849,338195.0
2024-02-15 12:45:00,51.27,51.35,51.17,51.31,376420.0,49.7849,49.8625,49.6877,49.8237,376420.0
2024-02-15 12:50:00,51.32,51.39,51.27,51.39,374714.0,49.8334,49.9014,49.7849,49.9014,374714.0
2024-02-15 12:55:00,51.39,51.42,51.12,51.15,376962.0,49.9014,49.9305,49.6392,49.6683,376962.0
2024-02-15 13:00:00,51.14,51.2,51.07,51.17,262675.0,49.6586,49.7169,49.5906,49.6877,262675.0
2024-02-15 13:05:00,51.18,51.56,51.17,51.55,382293.0,49.6975,50.0665,49.6877,50.0567,382293.0
2024-02-15 13:10:00,51.56,51.76,51.53,51.73,442166.0,50.0665,50.2607,50.0373,50.2315,442166.0
2024-02-15 13:15:00,51.72,51.75,51.54,51.59,411842.0,50.2218,50.2509,50.047,50.0956,411842.0
2024-02-15 13:20:00,51.59,51.79,51.58,51.79,272539.0,50.0956,50.2898,50.0859,50.2898,272539.0
2024-02-15 13:25:00,51.79,51.79,51.63,51.75,323154.0,50.2898,50.2898,50.1344,50.2509,323154.0
2024-02-15 13:30:00,51.75,51.77,51.66,51.68,330058.0,50.2509,50.2704,50.1636,50.183,330058.0
2024-02-15 13:35:00,51.67,51.68,51.53,51.64,320442.0,50.1733,50.183,50.0373,50.1441,320442.0
2024-02-15 13:40:00,51.64,51.7,51.61,51.69,208000.0,50.1441,50.2024,50.115,50.1927,208000.0
2024-02-15 13:45:00,51.69,51.8,51.67,51.79,274393.0,50.1927,50.2995,50.1733,50.2898,274393.0
2024-02-15 13:50:00,51.8,51.96,51.79,51.96,432277.0,50.2995,50.4549,50.2898,50.4549,432277.0
2024-02-15 13:55:00,51.96,51.97,51.83,51.9,367392.0,50.4549,50.4646,50.3286,50.3966,367392.0
2024-02-15 14:00:00,51.9,51.99,51.9,51.98,346078.0,50.3966,50.484,50.3966,50.4743,346078.0
2024-02-15 14:05:00,51.99,52.14,51.98,52.07,593639.0,50.484,50.6297,50.4743,50.5617,593639.0
2024-02-15 14:10:00,52.07,52.1,51.99,52.03,355138.0,50.5617,50.5908,50.484,50.5228,355138.0
2024-02-15 14:15:00,52.02,52.15,51.89,52.14,566097.0,50.5131,50.6394,50.3869,50.6297,566097.0
2024-02-15 14:20:00,52.15,52.22,52.04,52.09,261069.0,50.6394,50.7073,50.5325,50.5811,261069.0
2024-02-15 14:25:00,52.09,52.12,52.0,52.11,206380.0,50.5811,50.6102,50.4937,50.6005,206380.0
2024-02-15 14:30:00,52.12,52.17,52.1,52.11,207241.0,50.6102,50.6588,50.5908,50.6005,207241.0
2024-02-15 14:35:00,52.11,52.11,51.93,51.94,226501.0,50.6005,50.6005,50.4257,50.4354,226501.0
2024-02-15 14:40:00,51.94,51.95,51.81,51.93,287892.0,50.4354,50.4452,50.3092,50.4257,287892.0
2024-02-15 14:45:00,51.93,51.94,51.87,51.93,326079.0,50.4257,50.4354,50.3675,50.4257,326079.0
2024-02-15 14:50:00,51.93,52.08,51.89,52.07,326744.0,50.4257,50.5714,50.3869,50.5617,326744.0
2024-02-15 14:55:00,52.07,52.15,52.02,52.05,289290.0,50.5617,50.6394,50.5131,50.5423,289290.0
2024-02-15 15:00:00,52.05,52.14,52.0,52.1,225618.0,50.5423,50.6297,50.4937,50.5908,225618.0
2024-02-15 15:05:00,52.1,52.2,52.06,52.18,694059.0,50.5908,50.6879,50.552,50.6685,694059.0
2024-02-15 15:10:00,52.18,52.37,52.17,52.36,591032.0,50.6685,50.853,50.6588,50.8433,591032.0
2024-02-15 15:15:00,52.36,52.43,52.2,52.24,515311.0,50.8433,50.9113,50.6879,50.7268,515311.0
2024-02-15 15:20:00,52.24,52.29,52.2,52.28,488988.0,50.7268,50.7753,50.6879,50.7656,488988.0
2024-02-15 15:25:00,52.28,52.45,52.26,52.34,428511.0,50.7656,50.9307,50.7462,50.8239,428511.0
2024-02-15 15:30:00,52.34,52.34,52.2,52.27,457752.0,50.8239,50.8239,50.6879,50.7559,457752.0
2024-02-15 15:35:00,52.26,52.27,52.09,52.16,810790.0,50.7462,50.7559,50.5811,50.6491,810790.0
2024-02-15 15:40:00,52.16,52.22,52.14,52.18,560602.0,50.6491,50.7073,50.6297,50.6685,560602.0
2024-02-15 15:45:00,52.18,52.19,52.07,52.07,635560.0,50.6685,50.6782,50.5617,50.5617,635560.0
2024-02-15 15:50:00,52.07,52.14,52.03,52.05,1258046.0,50.5617,50.6297,50.5228,50.5423,1258046.0
2024-02-15 15:55:00,52.06,52.1,52.0,52.05,2515123.0,50.552,50.5908,50.4937,50.5423,2515123.0
2024-02-16 09:30:00,51.94,51.99,51.47,51.51,1037505.0,50.4354,50.484,49.9791,50.0179,1037505.0
2024-02-16 09:35:00,51.5,51.66,51.32,51.55,376086.0,50.0082,50.1636,49.8334,50.0567,376086.0
2024-02-16 09:40:00,51.55,51.84,51.54,51.82,385559.0,50.0567,50.3383,50.047,50.3189,385559.0
2024-02-16 09:45:00,51.82,52.08,51.77,51.98,445152.0,50.3189,50.5714,50.2704,50.4743,445152.0
2024-02-16 09:50:00,51.98,52.06,51.91,51.92,349144.0,50.4743,50.552,50.4063,50.416,349144.0
2024-02-16 09:55:00,51.93,52.15,51.84,52.15,354271.0,50.4257,50.6394,50.3383,50.6394,354271.0
2024-02-16 10:00:00,52.14,52.32,52.09,52.15,602805.0,50.6297,50.8044,50.5811,50.6394,602805.0
2024-02-16 10:05:00,52.14,52.15,51.89,51.89,351503.0,50.6297,50.6394,50.3869,50.3869,351503.0
2024-02-16 10:10:00,51.9,52.24,51.88,52.19,342984.0,50.3966,50.7268,50.3772,50.6782,342984.0
2024-02-16 10:15:00,52.2,52.26,52.07,52.08,291977.0,50.6879,50.7462,50.5617,50.5714,291977.0
2024-02-16 10:20:00,52.07,52.18,51.93,51.93,273902.0,50.5617,50.6685,50.4257,50.4257,273902.0
2024-02-16 10:25:00,51.93,52.08,51.89,52.08,336950.0,50.4257,50.5714,50.3869,50.5714,336950.0
2024-02-16 10:30:00,52.07,52.08,51.92,52.07,323312.0,50.5617,50.5714,50.416,50.5617,323312.0
2024-02-16 10:35:00,52.08,52.1,51.99,52.0,183144.0,50.5714,50.5908,50.484,50.4937,183144.0
2024-02-16 10:40:00,52.0,52.08,51.99,52.04,212446.0,50.4937,50.5714,50.484,50.5325,212446.0
2024-02-16 10:45:00,52.04,52.13,52.04,52.05,165835.0,50.5325,50.6199,50.5325,50.5423,165835.0
2024-02-16 10:50:00,52.05,52.06,52.03,52.05,181461.0,50.5423,50.552,50.5228,50.5423,181461.0
2024-02-16 10:55:00,52.05,52.06,51.63,51.7,722669.0,50.5423,50.552,50.1344,50.2024,722669.0
2024-02-16 11:00:00,51.71,51.77,51.55,51.68,314330.0,50.2121,50.2704,50.0567,50.183,314330.0
2024-02-16 11:05:00,51.68,51.75,51.66,51.74,167102.0,50.183,50.2509,50.1636,50.2412,167102.0
2024-02-16 11:10:00,51.75,51.81,51.69,51.71,353190.0,50.2509,50.3092,50.1927,50.2121,353190.0
2024-02-16 11:15:00,51.71,51.78,51.68,51.72,159801.0,50.2121,50.2801,50.183,50.2218,159801.0
2024-02-16 11:20:00,51.72,51.76,51.62,51.66,290175.0,50.2218,50.2607,50.1247,50.1636,290175.0
2024-02-16 11:25:00,51.66,51.73,51.6,51.72,244518.0,50.1636,50.2315,50.1053,50.2218,244518.0
2024-02-16 11:30:00,51.71,51.78,51.66,51.71,135132.0,50.2121,50.2801,50.1636,50.2121,135132.0
2024-02-16 11:35:00,51.71,51.78,51.71,51.77,141322.0,50.2121,50.2801,50.2121,50.2704,141322.0
2024-02-16 11:40:00,51.77,51.95,51.76,51.91,414611.0,50.2704,50.4452,50.2607,50.4063,414611.0
2024-02-16 11:45:00,51.92,51.94,51.89,51.92,122406.0,50.416,50.4354,50.3869,50.416,122406.0
2024-02-16 11:50:00,51.92,51.95,51.83,51.9,149801.0,50.416,50.4452,50.3286,50.3966,149801.0
2024-02-16 11:55:00,51.9,51.92,51.87,51.89,120409.0,50.3966,50.416,50.3675,50.3869,120409.0
2024-02-16 12:00:00,51.89,51.91,51.83,51.85,134054.0,50.3869,50.4063,50.3286,50.3481,134054.0
2024-02-16 12:05:00,51.85,51.88,51.82,51.88,116048.0,50.3481,50.3772,50.3189,50.3772,116048.0
2024-02-16 12:10:00,51.88,51.91,51.83,51.91,113527.0,50.3772,50.4063,50.3286,50.4063,113527.0
2024-02-16 12:15:00,51.91,52.05,51.87,52.04,250052.0,50.4063,50.5423,50.3675,50.5325,250052.0
2024-02-16 12:20:00,52.04,52.05,51.98,52.04,178194.0,50.5325,50.5423,50.4743,50.5325,178194.0
2024-02-16 12:25:00,52.05,52.06,51.96,51.97,158194.0,50.5423,50.552,50.4549,50.4646,158194.0
2024-02-16 12:30:00,51.97,51.99,51.94,51.99,94741.0,50.4646,50.484,50.4354,50.484,94741.0
2024-02-16 12:35:00,51.98,52.05,51.96,52.05,104336.0,50.4743,50.5423,50.4549,50.5423,104336.0
2024-02-16 12:40:00,52.05,52.05,51.99,52.0,82695.0,50.5423,50.5423,50.484,50.4937,82695.0
2024-02-16 12:45:00,52.01,52.07,51.96,51.96,283191.0,50.5034,50.5617,50.4549,50.4549,283191.0
2024-02-16 12:50:00,51.97,51.98,51.93,51.95,98216.0,50.4646,50.4743,50.4257,50.4452,98216.0
2024-02-16 12:55:00,51.95,51.96,51.85,51.86,71630.0,50.4452,50.4549,50.3481,50.3578,71630.0
2024-02-16 13:00:00,51.87,51.89,51.76,51.76,169552.0,50.3675,50.3869,50.2607,50.2607,169552.0
2024-02-16 13:05:00,51.76,51.81,51.73,51.77,614014.0,50.2607,50.3092,50.2315,50.2704,614014.0
2024-02-16 13:10:00,51.77,51.77,51.59,51.64,260544.0,50.2704,50.2704,50.0956,50.1441,260544.0
2024-02-16 13:15:00,51.64,51.7,51.57,51.68,171956.0,50.1441,50.2024,50.0762,50.183,171956.0
2024-02-16 13:20:00,51.68,51.79,51.68,51.79,80484.0,50.183,50.2898,50.183,50.2898,80484.0
2024-02-16 13:25:00,51.79,51.81,51.7,51.72,72963.0,50.2898,50.3092,50.2024,50.2218,72963.0
2024-02-16 13:30:00,51.73,51.74,51.62,51.62,79045.0,50.2315,50.2412,50.1247,50.1247,79045.0
2024-02-16 13:35:00,51.62,51.64,51.59,51.64,89147.0,50.1247,50.1441,50.0956,50.1441,89147.0
2024-02-16 13:40:00,51.64,51.67,51.59,51.66,95850.0,50.1441,50.1733,50.0956,50.1636,95850.0
2024-02-16 13:45:00,51.66,51.68,51.6,51.66,111316.0,50.1636,50.183,50.1053,50.1636,111316.0
2024-02-16 13:50:00,51.66,51.68,51.65,51.66,106268.0,50.1636,50.183,50.1538,50.1636,106268.0
2024-02-16 13:55:00,51.66,51.78,51.66,51.78,121148.0,50.1636,50.2801,50.1636,50.2801,121148.0
2024-02-16 14:00:00,51.79,51.87,51.78,51.86,158049.0,50.2898,50.3675,50.2801,50.3578,158049.0
2024-02-16 14:05:00,51.86,51.87,51.8,51.84,104192.0,50.3578,50.3675,50.2995,50.3383,104192.0
2024-02-16 14:10:00,51.84,51.87,51.8,51.82,106542.0,50.3383,50.3675,50.2995,50.3189,106542.0
2024-02-16 14:15:00,51.81,51.83,51.72,51.79,326606.0,50.3092,50.3286,50.2218,50.2898,326606.0
2024-02-16 14:20:00,51.8,51.9,51.79,51.9,139486.0,50.2995,50.3966,50.2898,50.3966,139486.0
2024-02-16 14:25:00,51.89,51.97,51.87,51.95,155071.0,50.3869,50.4646,50.3675,50.4452,155071.0
2024-02-16 14:30:00,51.95,51.96,51.88,51.88,217304.0,50.4452,50.4549,50.3772,50.3772,217304.0
2024-02-16 14:35:00,51.88,51.96,51.83,51.94,175905.0,50.3772,50.4549,50.3286,50.4354,175905.0
2024-02-16 14:40:00,51.94,51.98,51.93,51.93,128457.0,50.4354,50.4743,50.4257,50.4257,128457.0
2024-02-16 14:45:00,51.93,51.93,51.75,51.85,208915.0,50.4257,50.4257,50.2509,50.3481,208915.0
2024-02-16 14:50:00,51.86,51.93,51.85,51.9,137651.0,50.3578,50.4257,50.3481,50.3966,137651.0
2024-02-16 14:55:00,51.9,52.05,51.89,52.05,255874.0,50.3966,50.5423,50.3869,50.5423,255874.0
2024-02-16 15:00:00,52.05,52.08,52.01,52.02,129272.0,50.5423,50.5714,50.5034,50.5131,129272.0
2024-02-16 15:05:00,52.02,52.05,52.0,52.03,98811.0,50.5131,50.5423,50.4937,50.5228,98811.0
2024-02-16 15:10:00,52.03,52.04,51.97,51.99,174181.0,50.5228,50.5325,50.4646,50.484,174181.0
2024-02-16 15:15:00,51.99,52.01,51.89,51.92,209493.0,50.484,50.5034,50.3869,50.416,209493.0
2024-02-16 15:20:00,51.93,52.03,51.91,52.02,273446.0,50.4257,50.5228,50.4063,50.5131,273446.0
2024-02-16 15:25:00,52.02,52.06,51.98,52.05,144661.0,50.5131,50.552,50.4743,50.5423,144661.0
2024-02-16 15:30:00,52.05,52.08,52.01,52.01,198289.0,50.5423,50.5714,50.5034,50.5034,198289.0
2024-02-16 15:35:00,52.01,52.04,51.97,51.98,227828.0,50.5034,50.5325,50.4646,50.4743,227828.0
2024-02-16 15:40:00,51.98,51.99,51.8,51.81,316881.0,50.4743,50.484,50.2995,50.3092,316881.0
2024-02-16 15:45:00,51.81,51.85,51.75,51.75,337271.0,50.3092,50.3481,50.2509,50.2509,337271.0
2024-02-16 15:50:00,51.75,51.95,51.75,51.88,511230.0,50.2509,50.4452,50.2509,50.3772,511230.0
2024-02-16 15:55:00,51.89,51.93,51.88,51.92,897956.0,50.3869,50.4257,50.3772,50.416,897956.0
2024-02-20 09:30:00,51.5,51.58,51.27,51.51,468307.0,50.0082,50.0859,49.7849,50.0179,468307.0
2024-02-20 09:35:00,51.5,51.71,51.44,51.62,284176.0,50.0082,50.2121,49.9499,50.1247,284176.0
2024-02-20 09:40:00,51.62,51.86,51.61,51.82,264696.0,50.1247,50.3578,50.115,50.3189,264696.0
2024-02-20 09:45:00,51.83,51.86,51.7,51.73,206300.0,50.3286,50.3578,50.2024,50.2315,206300.0
2024-02-20 09:50:00,51.74,51.87,51.65,51.84,369516.0,50.2412,50.3675,50.1538,50.3383,369516.0
2024-02-20 09:55:00,51.84,51.91,51.82,51.87,203124.0,50.3383,50.4063,50.3189,50.3675,203124.0
2024-02-20 10:00:00,51.88,51.95,51.83,51.88,237135.0,50.3772,50.4452,50.3286,50.3772,237135.0
2024-02-20 10:05:00,51.88,51.89,51.76,51.84,149384.0,50.3772,50.3869,50.2607,50.3383,149384.0
2024-02-20 10:10:00,51.85,51.89,51.71,51.73,201435.0,50.3481,50.3869,50.2121,50.2315,201435.0
2024-02-20 10:15:00,51.72,51.76,51.68,51.7,140532.0,50.2218,50.2607,50.183,50.2024,140532.0
2024-02-20 10:20:00,51.7,51.88,51.66,51.88,243197.0,50.2024,50.3772,50.1636,50.3772,243197.0
2024-02-20 10:25:00,51.88,51.93,51.81,51.82,153308.0,50.3772,50.4257,50.3092,50.3189,153308.0
2024-02-20 10:30:00,51.82,51.94,51.79,51.93,143106.0,50.3189,50.4354,50.2898,50.4257,143106.0
2024-02-20 10:35:00,51.93,51.98,51.86,51.97,129955.0,50.4257,50.4743,50.3578,50.4646,129955.0
2024-02-20 10:40:00,51.97,52.06,51.96,51.98,222672.0,50.4646,50.552,50.4549,50.4743,222672.0
2024-02-20 10:45:00,51.98,52.11,51.97,52.1,117172.0,50.4743,50.6005,50.4646,50.5908,117172.0
2024-02-20 10:50:00,52.1,52.19,52.09,52.12,204486.0,50.5908,50.6782,50.5811,50.6102,204486.0
2024-02-20 10:55:00,52.12,52.19,52.1,52.16,157161.0,50.6102,50.6782,50.5908,50.6491,157161.0
2024-02-20 11:00:00,52.17,52.2,52.02,52.07,141232.0,50.6588,50.6879,50.5131,50.5617,141232.0
2024-02-20 11:05:00,52.07,52.1,51.96,51.97,190117.0,50.5617,50.5908,50.4549,50.4646,190117.0
2024-02-20 11:10:00,51.97,51.98,51.89,51.91,107906.0,50.4646,50.4743,50.3869,50.4063,107906.0
2024-02-20 11:15:00,51.91,52.04,51.89,52.03,189801.0,50.4063,50.5325,50.3869,50.5228,189801.0
2024-02-20 11:20:00,52.02,52.1,51.97,52.1,258551.0,50.5131,50.5908,50.4646,50.5908,258551.0
2024-02-20 11:25:00,52.1,52.2,52.09,52.19,243586.0,50.5908,50.6879,50.5811,50.6782,243586.0
2024-02-20 11:30:00,52.19,52.24,52.13,52.23,253833.0,50.6782,50.7268,50.6199,50.717,253833.0
2024-02-20 11:35:00,52.23,52.24,52.15,52.16,182918.0,50.717,50.7268,50.6394,50.6491,182918.0
2024-02-20 11:40:00,52.16,52.17,52.06,52.13,182758.0,50.6491,50.6588,50.552,50.6199,182758.0
2024-02-20 11:45:00,52.14,52.14,51.97,51.97,242866.0,50.6297,50.6297,50.4646,50.4646,242866.0
2024-02-20 11:50:00,51.97,51.99,51.92,51.97,175997.0,50.4646,50.484,50.416,50.4646,175997.0
2024-02-20 11:55:00,51.97,52.02,51.93,52.02,118969.0,50.4646,50.5131,50.4257,50.5131,118969.0
2024-02-20 12:00:00,52.03,52.03,51.91,51.94,140233.0,50.5228,50.5228,50.4063,50.4354,140233.0
2024-02-20 12:05:00,51.94,52.08,51.93,52.05,142871.0,50.4354,50.5714,50.4257,50.5423,142871.0
2024-02-20 12:10:00,52.05,52.08,51.98,52.02,106056.0,50.5423,50.5714,50.4743,50.5131,106056.0
2024-02-20 12:15:00,52.01,52.09,52.0,52.04,104157.0,50.5034,50.5811,50.4937,50.5325,104157.0
2024-02-20 12:20:00,52.04,52.08,52.02,52.02,84911.0,50.5325,50.5714,50.5131,50.5131,84911.0
2024-02-20 12:25:00,52.03,52.05,51.99,52.02,111632.0,50.5228,50.5423,50.484,50.5131,111632.0
2024-02-20 12:30:00,52.02,52.03,51.92,51.95,102617.0,50.5131,50.5228,50.416,50.4452,102617.0
2024-02-20 12:35:00,51.94,51.96,51.87,51.89,104179.0,50.4354,50.4549,50.3675,50.3869,104179.0
2024-02-20 12:40:00,51.89,51.95,51.89,51.94,85685.0,50.3869,50.4452,50.3869,50.4354,85685.0
2024-02-20 12:45:00,51.93,52.01,51.93,51.95,112876.0,50.4257,50.5034,50.4257,50.4452,112876.0
2024-02-20 12:50:00,51.95,51.97,51.88,51.88,105382.0,50.4452,50.4646,50.3772,50.3772,105382.0
2024-02-20 12:55:00,51.89,51.91,51.86,51.9,128610.0,50.3869,50.4063,50.3578,50.3966,128610.0
2024-02-20 13:00:00,51.9,51.91,51.84,51.86,508496.0,50.3966,50.4063,50.3383,50.3578,508496.0
2024-02-20 13:05:00,51.84,51.85,51.79,51.85,95007.0,50.3383,50.3481,50.2898,50.3481,95007.0
2024-02-20 13:10:00,51.84,51.88,51.8,51.81,68206.0,50.3383,50.3772,50.2995,50.3092,68206.0
2024-02-20 13:15:00,51.81,51.88,51.78,51.88,95068.0,50.3092,50.3772,50.2801,50.3772,95068.0
2024-02-20 13:20:00,51.87,51.93,51.86,51.93,101479.0,50.3675,50.4257,50.3578,50.4257,101479.0
2024-02-20 13:25:00,51.92,51.93,51.86,51.88,130231.0,50.416,50.4257,50.3578,50.3772,130231.0
2024-02-20 13:30:00,51.87,51.87,51.7,51.74,286429.0,50.3675,50.3675,50.2024,50.2412,286429.0
2024-02-20 13:35:00,51.74,51.86,51.72,51.86,192101.0,50.2412,50.3578,50.2218,50.3578,192101.0
2024-02-20 13:40:00,51.85,51.91,51.81,51.91,95403.0,50.3481,50.4063,50.3092,50.4063,95403.0
2024-02-20 13:45:00,51.9,51.92,51.87,51.88,88883.0,50.3966,50.416,50.3675,50.3772,88883.0
2024-02-20 13:50:00,51.88,51.96,51.88,51.9,96743.0,50.3772,50.4549,50.3772,50.3966,96743.0
2024-02-20 13:55:00,51.9,51.95,51.89,51.95,66839.0,50.3966,50.4452,50.3869,50.4452,66839.0
2024-02-20 14:00:00,51.95,51.96,51.85,51.87,213102.0,50.4452,50.4549,50.3481,50.3675,213102.0
2024-02-20 14:05:00,51.86,51.87,51.81,51.85,104543.0,50.3578,50.3675,50.3092,50.3481,104543.0
2024-02-20 14:10:00,51.85,51.85,51.79,51.8,103072.0,50.3481,50.3481,50.2898,50.2995,103072.0
2024-02-20 14:15:00,51.8,51.87,51.76,51.86,163032.0,50.2995,50.3675,50.2607,50.3578,163032.0
2024-02-20 14:20:00,51.87,51.88,51.77,51.78,232887.0,50.3675,50.3772,50.2704,50.2801,232887.0
2024-02-20 14:25:00,51.79,51.85,51.76,51.8,102504.0,50.2898,50.3481,50.2607,50.2995,102504.0
2024-02-20 14:30:00,51.8,51.81,51.72,51.75,108473.0,50.2995,50.3092,50.2218,50.2509,108473.0
2024-02-20 14:35:00,51.75,51.8,51.73,51.79,175974.0,50.2509,50.2995,50.2315,50.2898,175974.0
2024-02-20 14:40:00,51.79,51.79,51.74,51.75,103548.0,50.2898,50.2898,50.2412,50.2509,103548.0
2024-02-20 14:45:00,51.76,51.87,51.74,51.87,198655.0,50.2607,50.3675,50.2412,50.3675,198655.0
2024-02-20 14:50:00,51.87,51.88,51.83,51.88,129184.0,50.3675,50.3772,50.3286,50.3772,129184.0
2024-02-20 14:55:00,51.87,51.93,51.87,51.9,204939.0,50.3675,50.4257,50.3675,50.3966,204939.0
2024-02-20 15:00:00,51.91,51.94,51.88,51.94,138093.0,50.4063,50.4354,50.3772,50.4354,138093.0
2024-02-20 15:05:00,51.94,51.96,51.91,51.93,118014.0,50.4354,50.4549,50.4063,50.4257,118014.0
2024-02-20 15:10:00,51.93,51.96,51.92,51.93,128013.0,50.4257,50.4549,50.416,50.4257,128013.0
2024-02-20 15:15:00,51.92,51.95,51.88,51.91,116310.0,50.416,50.4452,50.3772,50.4063,116310.0
2024-02-20 15:20:00,51.91,51.98,51.91,51.98,221957.0,50.4063,50.4743,50.4063,50.4743,221957.0
2024-02-20 15:25:00,51.98,52.0,51.96,51.98,187024.0,50.4743,50.4937,50.4549,50.4743,187024.0
2024-02-20 15:30:00,51.98,51.99,51.73,51.79,327386.0,50.4743,50.484,50.2315,50.2898,327386.0
2024-02-20 15:35:00,51.79,51.86,51.78,51.85,397240.0,50.2898,50.3578,50.2801,50.3481,397240.0
2024-02-20 15:40:00,51.85,51.93,51.83,51.88,301084.0,50.3481,50.4257,50.3286,50.3772,301084.0
2024-02-20 15:45:00,51.88,51.88,51.84,51.85,305815.0,50.3772,50.3772,50.3383,50.3481,305815.0
2024-02-20 15:50:00,51.85,51.89,51.76,51.79,432471.0,50.3481,50.3869,50.2607,50.2898,432471.0
2024-02-20 15:55:00,51.79,51.82,51.73,51.79,981371.0,50.2898,50.3189,50.2315,50.2898,981371.0
2024-02-21 09:30:00,51.64,51.71,51.22,51.26,405085.0,50.1441,50.2121,49.7363,49.7751,405085.0
2024-02-21 09:35:00,51.25,51.32,51.13,51.27,352082.0,49.7654,49.8334,49.6489,49.7849,352082.0
2024-02-21 09:40:00,51.27,51.41,51.21,51.4,289353.0,49.7849,49.9208,49.7266,49.9111,289353.0
2024-02-21 09:45:00,51.41,51.6,51.4,51.57,303765.0,49.9208,50.1053,49.9111,50.0762,303765.0
2024-02-21 09:50:00,51.58,51.7,51.47,51.51,160703.0,50.0859,50.2024,49.9791,50.0179,160703.0
2024-02-21 09:55:00,51.51,51.54,51.34,51.54,156844.0,50.0179,50.047,49.8528,50.047,156844.0
2024-02-21 10:00:00,51.54,51.71,51.47,51.7,184267.0,50.047,50.2121,49.9791,50.2024,184267.0
2024-02-21 10:05:00,51.71,51.77,51.62,51.74,208829.0,50.2121,50.2704,50.1247,50.2412,208829.0
2024-02-21 10:10:00,51.74,51.82,51.66,51.68,259940.0,50.2412,50.3189,50.1636,50.183,259940.0
2024-02-21 10:15:00,51.68,51.77,51.67,51.76,152649.0,50.183,50.2704,50.1733,50.2607,152649.0
2024-02-21 10:20:00,51.77,51.86,51.76,51.81,184017.0,50.2704,50.3578,50.2607,50.3092,184017.0
2024-02-21 10:25:00,51.8,51.86,51.74,51.86,143155.0,50.2995,50.3578,50.2412,50.3578,143155.0
2024-02-21 10:30:00,51.86,51.89,51.79,51.82,106480.0,50.3578,50.3869,50.2898,50.3189,106480.0
2024-02-21 10:35:00,51.82,51.84,51.71,51.78,262961.0,50.3189,50.3383,50.2121,50.2801,262961.0
2024-02-21 10:40:00,51.78,51.81,51.76,51.8,96561.0,50.2801,50.3092,50.2607,50.2995,96561.0
2024-02-21 10:45:00,51.81,51.92,51.77,51.89,351733.0,50.3092,50.416,50.2704,50.3869,351733.0
2024-02-21 10:50:00,51.9,51.97,51.88,51.89,159468.0,50.3966,50.4646,50.3772,50.3869,159468.0
2024-02-21 10:55:00,51.88,51.99,51.88,51.98,156274.0,50.3772,50.484,50.3772,50.4743,156274.0
2024-02-21 11:00:00,51.99,52.0,51.9,51.91,150529.0,50.484,50.4937,50.3966,50.4063,150529.0
2024-02-21 11:05:00,51.91,51.98,51.88,51.96,190102.0,50.4063,50.4743,50.3772,50.4549,190102.0
2024-02-21 11:10:00,51.96,52.15,51.95,52.14,165710.0,50.4549,50.6394,50.4452,50.6297,165710.0
2024-02-21 11:15:00,52.14,52.18,52.12,52.15,191024.0,50.6297,50.6685,50.6102,50.6394,191024.0
2024-02-21 11:20:00,52.16,52.2,52.05,52.05,100674.0,50.6491,50.6879,50.5423,50.5423,100674.0
2024-02-21 11:25:00,52.04,52.08,52.0,52.08,109031.0,50.5325,50.5714,50.4937,50.5714,109031.0
2024-02-21 11:30:00,52.08,52.1,52.04,52.05,99687.0,50.5714,50.5908,50.5325,50.5423,99687.0
2024-02-21 11:35:00,52.05,52.08,52.01,52.04,108437.0,50.5423,50.5714,50.5034,50.5325,108437.0
2024-02-21 11:40:00,52.04,52.13,52.03,52.13,101190.0,50.5325,50.6199,50.5228,50.6199,101190.0
2024-02-21 11:45:00,52.13,52.17,52.1,52.16,126026.0,50.6199,50.6588,50.5908,50.6491,126026.0
2024-02-21 11:50:00,52.16,52.22,52.16,52.22,93996.0,50.6491,50.7073,50.6491,50.7073,93996.0
2024-02-21 11:55:00,52.22,52.23,52.14,52.2,105911.0,50.7073,50.717,50.6297,50.6879,105911.0
2024-02-21 12:00:00,52.19,52.24,52.13,52.19,109591.0,50.6782,50.7268,50.6199,50.6782,109591.0
2024-02-21 12:05:00,52.18,52.19,52.13,52.19,104588.0,50.6685,50.6782,50.6199,50.6782,104588.0
2024-02-21 12:10:00,52.2,52.21,52.13,52.16,88924.0,50.6879,50.6976,50.6199,50.6491,88924.0
2024-02-21 12:15:00,52.16,52.24,52.16,52.23,98580.0,50.6491,50.7268,50.6491,50.717,98580.0
2024-02-21 12:20:00,52.23,52.25,52.22,52.24,67401.0,50.717,50.7365,50.7073,50.7268,67401.0
2024-02-21 12:25:00,52.24,52.25,52.19,52.22,107002.0,50.7268,50.7365,50.6782,50.7073,107002.0
2024-02-21 12:30:00,52.21,52.25,52.2,52.22,107232.0,50.6976,50.7365,50.6879,50.7073,107232.0
2024-02-21 12:35:00,52.22,52.22,52.15,52.16,67008.0,50.7073,50.7073,50.6394,50.6491,67008.0
2024-02-21 12:40:00,52.17,52.2,52.15,52.18,86968.0,50.6588,50.6879,50.6394,50.6685,86968.0
2024-02-21 12:45:00,52.18,52.28,52.17,52.27,104506.0,50.6685,50.7656,50.6588,50.7559,104506.0
2024-02-21 12:50:00,52.28,52.34,52.27,52.33,97909.0,50.7656,50.8239,50.7559,50.8141,97909.0
2024-02-21 12:55:00,52.33,52.34,52.28,52.32,98819.0,50.8141,50.8239,50.7656,50.8044,98819.0
2024-02-21 13:00:00,52.31,52.32,52.11,52.2,179521.0,50.7947,50.8044,50.6005,50.6879,179521.0
2024-02-21 13:05:00,52.18,52.3,52.18,52.29,110273.0,50.6685,50.785,50.6685,50.7753,110273.0
2024-02-21 13:10:00,52.3,52.34,52.26,52.33,77836.0,50.785,50.8239,50.7462,50.8141,77836.0
2024-02-21 13:15:00,52.33,52.39,52.32,52.35,109854.0,50.8141,50.8724,50.8044,50.8336,109854.0
2024-02-21 13:20:00,52.36,52.4,52.33,52.38,96356.0,50.8433,50.8821,50.8141,50.8627,96356.0
2024-02-21 13:25:00,52.39,52.39,52.34,52.36,92913.0,50.8724,50.8724,50.8239,50.8433,92913.0
2024-02-21 13:30:00,52.36,52.38,52.32,52.33,120825.0,50.8433,50.8627,50.8044,50.8141,120825.0
2024-02-21 13:35:00,52.33,52.4,52.32,52.38,129222.0,50.8141,50.8821,50.8044,50.8627,129222.0
2024-02-21 13:40:00,52.38,52.4,52.34,52.36,141938.0,50.8627,50.8821,50.8239,50.8433,141938.0
2024-02-21 13:45:00,52.36,52.47,52.36,52.46,170896.0,50.8433,50.9501,50.8433,50.9404,170896.0
2024-02-21 13:50:00,52.46,52.51,52.42,52.5,229760.0,50.9404,50.9889,50.9015,50.9792,229760.0
2024-02-21 13:55:00,52.5,52.5,52.44,52.48,124542.0,50.9792,50.9792,50.921,50.9598,124542.0
2024-02-21 14:00:00,52.48,52.55,52.36,52.52,310689.0,50.9598,51.0278,50.8433,50.9986,310689.0
2024-02-21 14:05:00,52.53,52.53,52.49,52.5,173913.0,51.0084,51.0084,50.9695,50.9792,173913.0
2024-02-21 14:10:00,52.5,52.53,52.4,52.42,280478.0,50.9792,51.0084,50.8821,50.9015,280478.0
2024-02-21 14:15:00,52.42,52.54,52.39,52.53,203920.0,50.9015,51.0181,50.8724,51.0084,203920.0
2024-02-21 14:20:00,52.53,52.55,52.42,52.5,365545.0,51.0084,51.0278,50.9015,50.9792,365545.0
2024-02-21 14:25:00,52.51,52.62,52.47,52.58,197783.0,50.9889,51.0957,50.9501,51.0569,197783.0
2024-02-21 14:30:00,52.58,52.6,52.51,52.53,152413.0,51.0569,51.0763,50.9889,51.0084,152413.0
2024-02-21 14:35:00,52.53,52.57,52.5,52.54,189409.0,51.0084,51.0472,50.9792,51.0181,189409.0
2024-02-21 14:40:00,52.54,52.54,52.41,52.42,203212.0,51.0181,51.0181,50.8918,50.9015,203212.0
2024-02-21 14:45:00,52.43,52.44,52.38,52.42,162697.0,50.9113,50.921,50.8627,50.9015,162697.0
2024-02-21 14:50:00,52.43,52.46,52.41,52.43,159122.0,50.9113,50.9404,50.8918,50.9113,159122.0
2024-02-21 14:55:00,52.44,52.49,52.43,52.48,159054.0,50.921,50.9695,50.9113,50.9598,159054.0
2024-02-21 15:00:00,52.47,52.48,52.38,52.43,182466.0,50.9501,50.9598,50.8627,50.9113,182466.0
2024-02-21 15:05:00,52.43,52.46,52.37,52.39,149889.0,50.9113,50.9404,50.853,50.8724,149889.0
2024-02-21 15:10:00,52.39,52.41,52.34,52.41,172400.0,50.8724,50.8918,50.8239,50.8918,172400.0
2024-02-21 15:15:00,52.4,52.47,52.33,52.41,149653.0,50.8821,50.9501,50.8141,50.8918,149653.0
2024-02-21 15:20:00,52.42,52.42,52.34,52.37,154246.0,50.9015,50.9015,50.8239,50.853,154246.0
2024-02-21 15:25:00,52.37,52.42,52.36,52.42,139127.0,50.853,50.9015,50.8433,50.9015,139127.0
2024-02-21 15:30:00,52.42,52.49,52.36,52.48,260679.0,50.9015,50.9695,50.8433,50.9598,260679.0
2024-02-21 15:35:00,52.48,52.57,52.47,52.55,259316.0,50.9598,51.0472,50.9501,51.0278,259316.0
2024-02-21 15:40:00,52.55,52.62,52.54,52.59,353533.0,51.0278,51.0957,51.0181,51.0666,353533.0
2024-02-21 15:45:00,52.59,52.6,52.5,52.53,296236.0,51.0666,51.0763,50.9792,51.0084,296236.0
2024-02-21 15:50:00,52.53,52.6,52.53,52.59,370193.0,51.0084,51.0763,51.0084,51.0666,370193.0
2024-02-21 15:55:00,52.6,52.68,52.59,52.67,950137.0,51.0763,51.154,51.0666,51.1443,950137.0
2024-02-22 09:30:00,52.83,53.14,52.75,52.95,555618.0,51.2997,51.6007,51.222,51.4162,555618.0
2024-02-22 09:35:00,52.96,53.25,52.92,53.23,298909.0,51.4259,51.7075,51.3871,51.6881,298909.0
2024-02-22 09:40:00,53.22,53.3,53.14,53.22,244130.0,51.6784,51.756,51.6007,51.6784,244130.0
2024-02-22 09:45:00,53.22,53.49,53.22,53.38,293099.0,51.6784,51.9405,51.6784,51.8337,293099.0
2024-02-22 09:50:00,53.37,53.55,53.34,53.44,300868.0,51.824,51.9988,51.7949,51.892,300868.0
2024-02-22 09:55:00,53.45,53.56,53.38,53.55,230457.0,51.9017,52.0085,51.8337,51.9988,230457.0
2024-02-22 10:00:00,53.56,53.58,53.47,53.57,267588.0,52.0085,52.0279,51.9211,52.0182,267588.0
2024-02-22 10:05:00,53.56,53.59,53.38,53.38,184562.0,52.0085,52.0376,51.8337,51.8337,184562.0
2024-02-22 10:10:00,53.39,53.6,53.39,53.55,163131.0,51.8434,52.0474,51.8434,51.9988,163131.0
2024-02-22 10:15:00,53.55,53.68,53.55,53.57,164726.0,51.9988,52.125,51.9988,52.0182,164726.0
2024-02-22 10:20:00,53.58,53.68,53.55,53.67,134847.0,52.0279,52.125,51.9988,52.1153,134847.0
2024-02-22 10:25:00,53.66,53.67,53.56,53.59,143472.0,52.1056,52.1153,52.0085,52.0376,143472.0
2024-02-22 10:30:00,53.58,53.65,53.47,53.63,175176.0,52.0279,52.0959,51.9211,52.0765,175176.0
2024-02-22 10:35:00,53.63,53.71,53.59,53.66,169382.0,52.0765,52.1542,52.0376,52.1056,169382.0
2024-02-22 10:40:00,53.66,53.71,53.63,53.65,152543.0,52.1056,52.1542,52.0765,52.0959,152543.0
2024-02-22 10:45:00,53.65,53.66,53.59,53.66,216268.0,52.0959,52.1056,52.0376,52.1056,216268.0
2024-02-22 10:50:00,53.65,53.75,53.64,53.68,187180.0,52.0959,52.193,52.0862,52.125,187180.0
2024-02-22 10:55:00,53.69,53.69,53.59,53.6,133668.0,52.1348,52.1348,52.0376,52.0474,133668.0
2024-02-22 11:00:00,53.6,53.63,53.57,53.61,143664.0,52.0474,52.0765,52.0182,52.0571,143664.0
2024-02-22 11:05:00,53.61,53.62,53.54,53.56,167638.0,52.0571,52.0668,51.9891,52.0085,167638.0
2024-02-22 11:10:00,53.57,53.62,53.56,53.62,124077.0,52.0182,52.0668,52.0085,52.0668,124077.0
2024-02-22 11:15:00,53.62,53.71,53.61,53.64,186134.0,52.0668,52.1542,52.0571,52.0862,186134.0
2024-02-22 11:20:00,53.64,53.66,53.59,53.6,94791.0,52.0862,52.1056,52.0376,52.0474,94791.0
2024-02-22 11:25:00,53.6,53.65,53.59,53.63,122051.0,52.0474,52.0959,52.0376,52.0765,122051.0
2024-02-22 11:30:00,53.63,53.66,53.6,53.65,104854.0,52.0765,52.1056,52.0474,52.0959,104854.0
2024-02-22 11:35:00,53.65,53.69,53.62,53.64,105425.0,52.0959,52.1348,52.0668,52.0862,105425.0
2024-02-22 11:40:00,53.65,53.77,53.64,53.75,157533.0,52.0959,52.2124,52.0862,52.193,157533.0
2024-02-22 11:45:00,53.75,53.8,53.74,53.79,214778.0,52.193,52.2416,52.1833,52.2319,214778.0
2024-02-22 11:50:00,53.8,53.81,53.71,53.78,112620.0,52.2416,52.2513,52.1542,52.2221,112620.0
2024-02-22 11:55:00,53.79,53.86,53.78,53.82,133105.0,52.2319,52.2998,52.2221,52.261,133105.0
2024-02-22 12:00:00,53.81,53.83,53.76,53.79,127949.0,52.2513,52.2707,52.2027,52.2319,127949.0
2024-02-22 12:05:00,53.78,53.79,53.71,53.76,125109.0,52.2221,52.2319,52.1542,52.2027,125109.0
2024-02-22 12:10:00,53.76,53.79,53.74,53.75,151782.0,52.2027,52.2319,52.1833,52.193,151782.0
2024-02-22 12:15:00,53.76,53.78,53.74,53.77,141772.0,52.2027,52.2221,52.1833,52.2124,141772.0
2024-02-22 12:20:00,53.77,53.83,53.76,53.83,97661.0,52.2124,52.2707,52.2027,52.2707,97661.0
2024-02-22 12:25:00,53.82,53.88,53.82,53.87,152273.0,52.261,52.3192,52.261,52.3095,152273.0
2024-02-22 12:30:00,53.87,53.91,53.83,53.88,127554.0,52.3095,52.3484,52.2707,52.3192,127554.0
2024-02-22 12:35:00,53.88,53.89,53.84,53.86,88705.0,52.3192,52.329,52.2804,52.2998,88705.0
2024-02-22 12:40:00,53.87,53.87,53.8,53.82,333660.0,52.3095,52.3095,52.2416,52.261,333660.0
2024-02-22 12:45:00,53.82,53.83,53.63,53.63,164462.0,52.261,52.2707,52.0765,52.0765,164462.0
2024-02-22 12:50:00,53.64,53.68,53.59,53.66,167531.0,52.0862,52.125,52.0376,52.1056,167531.0
2024-02-22 12:55:00,53.67,53.67,53.54,53.55,230686.0,52.1153,52.1153,51.9891,51.9988,230686.0
2024-02-22 13:00:00,53.54,53.64,53.5,53.62,165912.0,51.9891,52.0862,51.9503,52.0668,165912.0
2024-02-22 13:05:00,53.61,53.68,53.57,53.66,166192.0,52.0571,52.125,52.0182,52.1056,166192.0
2024-02-22 13:10:00,53.67,53.67,53.44,53.44,251151.0,52.1153,52.1153,51.892,51.892,251151.0
2024-02-22 13:15:00,53.44,53.45,53.32,53.33,151492.0,51.892,51.9017,51.7755,51.7852,151492.0
2024-02-22 13:20:00,53.34,53.39,53.29,53.3,267177.0,51.7949,51.8434,51.7463,51.756,267177.0
2024-02-22 13:25:00,53.29,53.52,53.24,53.52,229077.0,51.7463,51.9697,51.6978,51.9697,229077.0
2024-02-22 13:30:00,53.52,53.54,53.34,53.34,142248.0,51.9697,51.9891,51.7949,51.7949,142248.0
2024-02-22 13:35:00,53.34,53.45,53.32,53.44,104733.0,51.7949,51.9017,51.7755,51.892,104733.0
2024-02-22 13:40:00,53.45,53.45,53.38,53.41,122196.0,51.9017,51.9017,51.8337,51.8629,122196.0
2024-02-22 13:45:00,53.41,53.41,53.28,53.37,157415.0,51.8629,51.8629,51.7366,51.824,157415.0
2024-02-22 13:50:00,53.37,53.4,53.34,53.39,105943.0,51.824,51.8532,51.7949,51.8434,105943.0
2024-02-22 13:55:00,53.39,53.4,53.33,53.39,89916.0,51.8434,51.8532,51.7852,51.8434,89916.0
2024-02-22 14:00:00,53.38,53.45,53.32,53.45,167718.0,51.8337,51.9017,51.7755,51.9017,167718.0
2024-02-22 14:05:00,53.45,53.51,53.42,53.47,171036.0,51.9017,51.96,51.8726,51.9211,171036.0
2024-02-22 14:10:00,53.48,53.55,53.42,53.54,165534.0,51.9308,51.9988,51.8726,51.9891,165534.0
2024-02-22 14:15:00,53.54,53.61,53.51,53.56,163865.0,51.9891,52.0571,51.96,52.0085,163865.0
2024-02-22 14:20:00,53.56,53.63,53.56,53.63,169670.0,52.0085,52.0765,52.0085,52.0765,169670.0
2024-02-22 14:25:00,53.63,53.73,53.61,53.65,198826.0,52.0765,52.1736,52.0571,52.0959,198826.0
2024-02-22 14:30:00,53.65,53.66,53.47,53.47,161588.0,52.0959,52.1056,51.9211,51.9211,161588.0
2024-02-22 14:35:00,53.48,53.55,53.44,53.46,121698.0,51.9308,51.9988,51.892,51.9114,121698.0
2024-02-22 14:40:00,53.46,53.46,53.38,53.39,149837.0,51.9114,51.9114,51.8337,51.8434,149837.0
2024-02-22 14:45:00,53.4,53.46,53.39,53.45,302579.0,51.8532,51.9114,51.8434,51.9017,302579.0
2024-02-22 14:50:00,53.46,53.49,53.43,53.46,114079.0,51.9114,51.9405,51.8823,51.9114,114079.0
2024-02-22 14:55:00,53.46,53.48,53.3,53.34,145021.0,51.9114,51.9308,51.756,51.7949,145021.0
2024-02-22 15:00:00,53.34,53.44,53.33,53.41,311552.0,51.7949,51.892,51.7852,51.8629,311552.0
2024-02-22 15:05:00,53.41,53.45,53.39,53.4,153504.0,51.8629,51.9017,51.8434,51.8532,153504.0
2024-02-22 15:10:00,53.39,53.44,53.36,53.41,177145.0,51.8434,51.892,51.8143,51.8629,177145.0
2024-02-22 15:15:00,53.4,53.45,53.37,53.43,208886.0,51.8532,51.9017,51.824,51.8823,208886.0
2024-02-22 15:20:00,53.44,53.57,53.43,53.57,376615.0,51.892,52.0182,51.8823,52.0182,376615.0
2024-02-22 15:25:00,53.56,53.64,53.56,53.61,434011.0,52.0085,52.0862,52.0085,52.0571,434011.0
2024-02-22 15:30:00,53.6,53.61,53.54,53.55,215726.0,52.0474,52.0571,51.9891,51.9988,215726.0
2024-02-22 15:35:00,53.55,53.64,53.54,53.58,259412.0,51.9988,52.0862,51.9891,52.0279,259412.0
2024-02-22 15:40:00,53.58,53.59,53.49,53.49,280969.0,52.0279,52.0376,51.9405,51.9405,280969.0
2024-02-22 15:45:00,53.5,53.5,53.39,53.39,246203.0,51.9503,51.9503,51.8434,51.8434,246203.0
2024-02-22 15:50:00,53.38,53.42,53.34,53.38,600563.0,51.8337,51.8726,51.7949,51.8337,600563.0
2024-02-22 15:55:00,53.38,53.46,53.37,53.38,1105135.0,51.8337,51.9114,51.824,51.8337,1105135.0
2024-02-23 09:30:00,53.53,53.66,53.42,53.56,338290.0,51.9794,52.1056,51.8726,52.0085,338290.0
2024-02-23 09:35:00,53.57,53.71,53.55,53.7,235360.0,52.0182,52.1542,51.9988,52.1445,235360.0
2024-02-23 09:40:00,53.69,53.85,53.68,53.82,200884.0,52.1348,52.2901,52.125,52.261,200884.0
2024-02-23 09:45:00,53.82,53.83,53.47,53.54,367795.0,52.261,52.2707,51.9211,51.9891,367795.0
2024-02-23 09:50:00,53.54,53.62,53.44,53.62,231184.0,51.9891,52.0668,51.892,52.0668,231184.0
2024-02-23 09:55:00,53.61,53.68,53.47,53.67,236928.0,52.0571,52.125,51.9211,52.1153,236928.0
2024-02-23 10:00:00,53.67,53.68,53.56,53.65,382637.0,52.1153,52.125,52.0085,52.0959,382637.0
2024-02-23 10:05:00,53.65,53.68,53.55,53.64,180493.0,52.0959,52.125,51.9988,52.0862,180493.0
2024-02-23 10:10:00,53.63,53.74,53.55,53.73,145369.0,52.0765,52.1833,51.9988,52.1736,145369.0
2024-02-23 10:15:00,53.73,53.75,53.64,53.65,156374.0,52.1736,52.193,52.0862,52.0959,156374.0
2024-02-23 10:20:00,53.66,53.76,53.65,53.72,321206.0,52.1056,52.2027,52.0959,52.1639,321206.0
2024-02-23 10:25:00,53.73,53.76,53.7,53.72,219027.0,52.1736,52.2027,52.1445,52.1639,219027.0
2024-02-23 10:30:00,53.73,53.74,53.64,53.69,122340.0,52.1736,52.1833,52.0862,52.1348,122340.0
2024-02-23 10:35:00,53.68,53.85,53.66,53.85,138585.0,52.125,52.2901,52.1056,52.2901,138585.0
2024-02-23 10:40:00,53.85,53.96,53.84,53.88,222794.0,52.2901,52.3969,52.2804,52.3192,222794.0
2024-02-23 10:45:00,53.88,53.89,53.8,53.83,164000.0,52.3192,52.329,52.2416,52.2707,164000.0
2024-02-23 10:50:00,53.83,53.85,53.8,53.81,120782.0,52.2707,52.2901,52.2416,52.2513,120782.0
2024-02-23 10:55:00,53.82,53.96,53.79,53.96,143400.0,52.261,52.3969,52.2319,52.3969,143400.0
2024-02-23 11:00:00,53.96,53.96,53.76,53.78,112766.0,52.3969,52.3969,52.2027,52.2221,112766.0
2024-02-23 11:05:00,53.79,53.86,53.73,53.84,130043.0,52.2319,52.2998,52.1736,52.2804,130043.0
2024-02-23 11:10:00,53.83,53.87,53.77,53.78,207295.0,52.2707,52.3095,52.2124,52.2221,207295.0
2024-02-23 11:15:00,53.77,53.79,53.69,53.76,184185.0,52.2124,52.2319,52.1348,52.2027,184185.0
2024-02-23 11:20:00,53.77,53.81,53.7,53.72,161492.0,52.2124,52.2513,52.1445,52.1639,161492.0
2024-02-23 11:25:00,53.72,53.8,53.72,53.79,90659.0,52.1639,52.2416,52.1639,52.2319,90659.0
2024-02-23 11:30:00,53.79,53.8,53.65,53.65,97013.0,52.2319,52.2416,52.0959,52.0959,97013.0
2024-02-23 11:35:00,53.65,53.68,53.6,53.68,170698.0,52.0959,52.125,52.0474,52.125,170698.0
2024-02-23 11:40:00,53.67,53.77,53.66,53.77,197255.0,52.1153,52.2124,52.1056,52.2124,197255.0
2024-02-23 11:45:00,53.77,53.82,53.73,53.82,148339.0,52.2124,52.261,52.1736,52.261,148339.0
2024-02-23 11:50:00,53.81,53.86,53.8,53.85,92219.0,52.2513,52.2998,52.2416,52.2901,92219.0
2024-02-23 11:55:00,53.86,53.88,53.83,53.88,157620.0,52.2998,52.3192,52.2707,52.3192,157620.0
2024-02-23 12:00:00,53.87,53.92,53.86,53.88,168942.0,52.3095,52.3581,52.2998,52.3192,168942.0
2024-02-23 12:05:00,53.88,53.91,53.85,53.88,92515.0,52.3192,52.3484,52.2901,52.3192,92515.0
2024-02-23 12:10:00,53.88,53.96,53.87,53.96,79621.0,52.3192,52.3969,52.3095,52.3969,79621.0
2024-02-23 12:15:00,53.96,53.99,53.9,53.97,198521.0,52.3969,52.4261,52.3387,52.4066,198521.0
2024-02-23 12:20:00,53.97,53.98,53.87,53.88,227455.0,52.4066,52.4164,52.3095,52.3192,227455.0
2024-02-23 12:25:00,53.88,53.91,53.79,53.9,147938.0,52.3192,52.3484,52.2319,52.3387,147938.0
2024-02-23 12:30:00,53.9,53.94,53.85,53.94,145797.0,52.3387,52.3775,52.2901,52.3775,145797.0
2024-02-23 12:35:00,53.94,53.99,53.93,53.98,279743.0,52.3775,52.4261,52.3678,52.4164,279743.0
2024-02-23 12:40:00,53.98,53.99,53.9,53.95,129502.0,52.4164,52.4261,52.3387,52.3872,129502.0
2024-02-23 12:45:00,53.95,53.98,53.93,53.98,89377.0,52.3872,52.4164,52.3678,52.4164,89377.0
2024-02-23 12:50:00,53.98,53.99,53.93,53.97,429089.0,52.4164,52.4261,52.3678,52.4066,429089.0
2024-02-23 12:55:00,53.97,54.02,53.96,53.98,426292.0,52.4066,52.4552,52.3969,52.4164,426292.0
2024-02-23 13:00:00,53.98,53.99,53.91,53.94,172034.0,52.4164,52.4261,52.3484,52.3775,172034.0
2024-02-23 13:05:00,53.94,53.95,53.89,53.9,287359.0,52.3775,52.3872,52.329,52.3387,287359.0
2024-02-23 13:10:00,53.9,53.96,53.88,53.88,109069.0,52.3387,52.3969,52.3192,52.3192,109069.0
2024-02-23 13:15:00,53.88,53.91,53.87,53.9,72278.0,52.3192,52.3484,52.3095,52.3387,72278.0
2024-02-23 13:20:00,53.9,53.9,53.83,53.89,206957.0,52.3387,52.3387,52.2707,52.329,206957.0
2024-02-23 13:25:00,53.88,53.89,53.82,53.83,73526.0,52.3192,52.329,52.261,52.2707,73526.0
2024-02-23 13:30:00,53.83,53.88,53.81,53.84,78784.0,52.2707,52.3192,52.2513,52.2804,78784.0
2024-02-23 13:35:00,53.84,53.87,53.84,53.84,114291.0,52.2804,52.3095,52.2804,52.2804,114291.0
2024-02-23 13:40:00,53.83,53.86,53.82,53.86,48551.0,52.2707,52.2998,52.261,52.2998,48551.0
2024-02-23 13:45:00,53.86,53.88,53.85,53.87,102561.0,52.2998,52.3192,52.2901,52.3095,102561.0
2024-02-23 13:50:00,53.87,53.91,53.86,53.89,73785.0,52.3095,52.3484,52.2998,52.329,73785.0
2024-02-23 13:55:00,53.89,53.93,53.88,53.9,88038.0,52.329,52.3678,52.3192,52.3387,88038.0
2024-02-23 14:00:00,53.91,53.93,53.82,53.87,240959.0,52.3484,52.3678,52.261,52.3095,240959.0
2024-02-23 14:05:00,53.86,53.9,53.82,53.84,90855.0,52.2998,52.3387,52.261,52.2804,90855.0
2024-02-23 14:10:00,53.85,53.91,53.83,53.9,174451.0,52.2901,52.3484,52.2707,52.3387,174451.0
2024-02-23 14:15:00,53.89,53.93,53.88,53.91,242568.0,52.329,52.3678,52.3192,52.3484,242568.0
2024-02-23 14:20:00,53.91,53.93,53.81,53.82,121792.0,52.3484,52.3678,52.2513,52.261,121792.0
2024-02-23 14:25:00,53.83,53.83,53.71,53.73,160489.0,52.2707,52.2707,52.1542,52.1736,160489.0
2024-02-23 14:30:00,53.73,53.8,53.68,53.78,131700.0,52.1736,52.2416,52.125,52.2221,131700.0
2024-02-23 14:35:00,53.78,53.78,53.7,53.75,156361.0,52.2221,52.2221,52.1445,52.193,156361.0
2024-02-23 14:40:00,53.76,53.76,53.71,53.72,124934.0,52.2027,52.2027,52.1542,52.1639,124934.0
2024-02-23 14:45:00,53.72,53.76,53.72,53.75,100127.0,52.1639,52.2027,52.1639,52.193,100127.0
2024-02-23 14:50:00,53.75,53.78,53.73,53.76,117165.0,52.193,52.2221,52.1736,52.2027,117165.0
2024-02-23 14:55:00,53.76,53.79,53.72,53.76,116392.0,52.2027,52.2319,52.1639,52.2027,116392.0
2024-02-23 15:00:00,53.75,53.82,53.74,53.8,141132.0,52.193,52.261,52.1833,52.2416,141132.0
2024-02-23 15:05:00,53.8,53.83,53.77,53.77,107938.0,52.2416,52.2707,52.2124,52.2124,107938.0
2024-02-23 15:10:00,53.78,53.86,53.77,53.82,121832.0,52.2221,52.2998,52.2124,52.261,121832.0
2024-02-23 15:15:00,53.81,53.86,53.8,53.84,245970.0,52.2513,52.2998,52.2416,52.2804,245970.0
2024-02-23 15:20:00,53.84,53.85,53.81,53.84,114869.0,52.2804,52.2901,52.2513,52.2804,114869.0
2024-02-23 15:25:00,53.84,53.94,53.83,53.9,187504.0,52.2804,52.3775,52.2707,52.3387,187504.0
2024-02-23 15:30:00,53.9,53.99,53.89,53.98,250700.0,52.3387,52.4261,52.329,52.4164,250700.0
2024-02-23 15:35:00,53.98,54.0,53.91,53.91,176874.0,52.4164,52.4358,52.3484,52.3484,176874.0
2024-02-23 15:40:00,53.92,53.94,53.88,53.9,176043.0,52.3581,52.3775,52.3192,52.3387,176043.0
2024-02-23 15:45:00,53.9,53.93,53.83,53.85,504199.0,52.3387,52.3678,52.2707,52.2901,504199.0
2024-02-23 15:50:00,53.85,53.88,53.76,53.78,404680.0,52.2901,52.3192,52.2027,52.2221,404680.0
2024-02-23 15:55:00,53.78,53.92,53.76,53.85,889348.0,52.2221,52.3581,52.2027,52.2901,889348.0
2024-02-26 09:30:00,53.75,53.95,53.68,53.91,207098.0,52.193,52.3872,52.125,52.3484,207098.0
2024-02-26 09:35:00,53.9,54.02,53.78,53.84,269495.0,52.3387,52.4552,52.2221,52.2804,269495.0
2024-02-26 09:40:00,53.83,53.89,53.76,53.86,198268.0,52.2707,52.329,52.2027,52.2998,198268.0
2024-02-26 09:45:00,53.86,54.13,53.84,54.11,382428.0,52.2998,52.562,52.2804,52.5426,382428.0
2024-02-26 09:50:00,54.11,54.38,54.09,54.38,262596.0,52.5426,52.8048,52.5232,52.8048,262596.0
2024-02-26 09:55:00,54.37,54.55,54.32,54.55,428916.0,52.7951,52.9698,52.7465,52.9698,428916.0
2024-02-26 10:00:00,54.54,54.56,54.21,54.33,390575.0,52.9601,52.9796,52.6397,52.7562,390575.0
2024-02-26 10:05:00,54.33,54.38,54.28,54.3,167815.0,52.7562,52.8048,52.7077,52.7271,167815.0
2024-02-26 10:10:00,54.3,54.31,54.2,54.23,149496.0,52.7271,52.7368,52.63,52.6591,149496.0
2024-02-26 10:15:00,54.23,54.34,54.22,54.33,156694.0,52.6591,52.7659,52.6494,52.7562,156694.0
2024-02-26 10:20:00,54.33,54.4,54.26,54.38,188718.0,52.7562,52.8242,52.6882,52.8048,188718.0
2024-02-26 10:25:00,54.38,54.39,54.25,54.27,239583.0,52.8048,52.8145,52.6785,52.698,239583.0
2024-02-26 10:30:00,54.28,54.29,54.19,54.21,130594.0,52.7077,52.7174,52.6203,52.6397,130594.0
2024-02-26 10:35:00,54.22,54.23,54.14,54.15,148931.0,52.6494,52.6591,52.5717,52.5814,148931.0
2024-02-26 10:40:00,54.15,54.22,54.14,54.2,186720.0,52.5814,52.6494,52.5717,52.63,186720.0
2024-02-26 10:45:00,54.2,54.23,54.14,54.16,132850.0,52.63,52.6591,52.5717,52.5911,132850.0
2024-02-26 10:50:00,54.17,54.19,54.13,54.19,123513.0,52.6008,52.6203,52.562,52.6203,123513.0
2024-02-26 10:55:00,54.19,54.3,54.15,54.29,117976.0,52.6203,52.7271,52.5814,52.7174,117976.0
2024-02-26 11:00:00,54.29,54.35,54.28,54.3,156608.0,52.7174,52.7756,52.7077,52.7271,156608.0
2024-02-26 11:05:00,54.3,54.33,54.25,54.29,112842.0,52.7271,52.7562,52.6785,52.7174,112842.0
2024-02-26 11:10:00,54.3,54.35,54.27,54.34,90011.0,52.7271,52.7756,52.698,52.7659,90011.0
2024-02-26 11:15:00,54.34,54.52,54.34,54.44,160311.0,52.7659,52.9407,52.7659,52.863,160311.0
2024-02-26 11:20:00,54.45,54.47,54.38,54.4,145236.0,52.8727,52.8922,52.8048,52.8242,145236.0
2024-02-26 11:25:00,54.4,54.52,54.37,54.52,126362.0,52.8242,52.9407,52.7951,52.9407,126362.0
2024-02-26 11:30:00,54.51,54.52,54.38,54.39,136708.0,52.931,52.9407,52.8048,52.8145,136708.0
2024-02-26 11:35:00,54.39,54.44,54.31,54.44,251177.0,52.8145,52.863,52.7368,52.863,251177.0
2024-02-26 11:40:00,54.44,54.46,54.33,54.36,136796.0,52.863,52.8824,52.7562,52.7853,136796.0
2024-02-26 11:45:00,54.35,54.44,54.32,54.44,125204.0,52.7756,52.863,52.7465,52.863,125204.0
2024-02-26 11:50:00,54.44,54.47,54.39,54.46,148598.0,52.863,52.8922,52.8145,52.8824,148598.0
2024-02-26 11:55:00,54.46,54.48,54.41,54.45,111680.0,52.8824,52.9019,52.8339,52.8727,111680.0
2024-02-26 12:00:00,54.45,54.45,54.33,54.35,110801.0,52.8727,52.8727,52.7562,52.7756,110801.0
2024-02-26 12:05:00,54.34,54.38,54.29,54.32,143405.0,52.7659,52.8048,52.7174,52.7465,143405.0
2024-02-26 12:10:00,54.32,54.37,54.31,54.32,126417.0,52.7465,52.7951,52.7368,52.7465,126417.0
2024-02-26 12:15:00,54.33,54.36,54.32,54.34,74965.0,52.7562,52.7853,52.7465,52.7659,74965.0
2024-02-26 12:20:00,54.34,54.36,54.33,54.36,109650.0,52.7659,52.7853,52.7562,52.7853,109650.0
2024-02-26 12:25:00,54.36,54.38,54.33,54.34,75045.0,52.7853,52.8048,52.7562,52.7659,75045.0
2024-02-26 12:30:00,54.34,54.34,54.16,54.18,69965.0,52.7659,52.7659,52.5911,52.6106,69965.0
2024-02-26 12:35:00,54.18,54.18,54.09,54.1,273208.0,52.6106,52.6106,52.5232,52.5329,273208.0
2024-02-26 12:40:00,54.11,54.15,54.09,54.11,318953.0,52.5426,52.5814,52.5232,52.5426,318953.0
2024-02-26 12:45:00,54.12,54.14,54.1,54.13,76066.0,52.5523,52.5717,52.5329,52.562,76066.0
2024-02-26 12:50:00,54.13,54.15,54.06,54.13,155956.0,52.562,52.5814,52.494,52.562,155956.0
2024-02-26 12:55:00,54.13,54.16,54.12,54.15,84087.0,52.562,52.5911,52.5523,52.5814,84087.0
2024-02-26 13:00:00,54.14,54.16,54.11,54.13,85017.0,52.5717,52.5911,52.5426,52.562,85017.0
2024-02-26 13:05:00,54.13,54.15,54.07,54.12,147069.0,52.562,52.5814,52.5037,52.5523,147069.0
2024-02-26 13:10:00,54.12,54.24,54.11,54.21,130023.0,52.5523,52.6688,52.5426,52.6397,130023.0
2024-02-26 13:15:00,54.21,54.22,54.09,54.11,128244.0,52.6397,52.6494,52.5232,52.5426,128244.0
2024-02-26 13:20:00,54.11,54.12,54.07,54.08,139992.0,52.5426,52.5523,52.5037,52.5135,139992.0
2024-02-26 13:25:00,54.08,54.09,53.99,54.02,139719.0,52.5135,52.5232,52.4261,52.4552,139719.0
2024-02-26 13:30:00,54.01,54.01,53.9,53.91,164607.0,52.4455,52.4455,52.3387,52.3484,164607.0
2024-02-26 13:35:00,53.91,53.92,53.84,53.91,101669.0,52.3484,52.3581,52.2804,52.3484,101669.0
2024-02-26 13:40:00,53.92,53.97,53.9,53.93,129076.0,52.3581,52.4066,52.3387,52.3678,129076.0
2024-02-26 13:45:00,53.93,54.0,53.92,53.98,105034.0,52.3678,52.4358,52.3581,52.4164,105034.0
2024-02-26 13:50:00,53.98,54.07,53.96,54.06,142295.0,52.4164,52.5037,52.3969,52.494,142295.0
2024-02-26 13:55:00,54.06,54.12,54.05,54.07,150102.0,52.494,52.5523,52.4843,52.5037,150102.0
2024-02-26 14:00:00,54.08,54.13,54.03,54.12,198923.0,52.5135,52.562,52.4649,52.5523,198923.0
2024-02-26 14:05:00,54.13,54.15,54.04,54.06,111381.0,52.562,52.5814,52.4746,52.494,111381.0
2024-02-26 14:10:00,54.06,54.12,54.04,54.07,152346.0,52.494,52.5523,52.4746,52.5037,152346.0
2024-02-26 14:15:00,54.06,54.17,54.06,54.16,150087.0,52.494,52.6008,52.494,52.5911,150087.0
2024-02-26 14:20:00,54.16,54.19,54.11,54.18,146651.0,52.5911,52.6203,52.5426,52.6106,146651.0
2024-02-26 14:25:00,54.19,54.21,54.14,54.17,101431.0,52.6203,52.6397,52.5717,52.6008,101431.0
2024-02-26 14:30:00,54.16,54.19,54.14,54.16,158317.0,52.5911,52.6203,52.5717,52.5911,158317.0
2024-02-26 14:35:00,54.17,54.21,54.13,54.16,114314.0,52.6008,52.6397,52.562,52.5911,114314.0
2024-02-26 14:40:00,54.16,54.21,54.15,54.2,173862.0,52.5911,52.6397,52.5814,52.63,173862.0
2024-02-26 14:45:00,54.2,54.21,54.15,54.19,128680.0,52.63,52.6397,52.5814,52.6203,128680.0
2024-02-26 14:50:00,54.19,54.2,54.14,54.15,124900.0,52.6203,52.63,52.5717,52.5814,124900.0
2024-02-26 14:55:00,54.15,54.21,54.15,54.2,116857.0,52.5814,52.6397,52.5814,52.63,116857.0
2024-02-26 15:00:00,54.21,54.23,54.14,54.16,249483.0,52.6397,52.6591,52.5717,52.5911,249483.0
2024-02-26 15:05:00,54.16,54.18,54.07,54.11,132478.0,52.5911,52.6106,52.5037,52.5426,132478.0
2024-02-26 15:10:00,54.1,54.16,54.07,54.15,188862.0,52.5329,52.5911,52.5037,52.5814,188862.0
2024-02-26 15:15:00,54.15,54.17,54.1,54.13,160531.0,52.5814,52.6008,52.5329,52.562,160531.0
2024-02-26 15:20:00,54.13,54.13,54.09,54.11,118425.0,52.562,52.562,52.5232,52.5426,118425.0
2024-02-26 15:25:00,54.11,54.18,54.1,54.17,199395.0,52.5426,52.6106,52.5329,52.6008,199395.0
2024-02-26 15:30:00,54.18,54.22,54.16,54.2,207346.0,52.6106,52.6494,52.5911,52.63,207346.0
2024-02-26 15:35:00,54.2,54.21,54.17,54.17,204450.0,52.63,52.6397,52.6008,52.6008,204450.0
2024-02-26 15:40:00,54.18,54.22,54.15,54.2,194270.0,52.6106,52.6494,52.5814,52.63,194270.0
2024-02-26 15:45:00,54.19,54.22,54.14,54.21,203393.0,52.6203,52.6494,52.5717,52.6397,203393.0
2024-02-26 15:50:00,54.21,54.24,54.14,54.2,365608.0,52.6397,52.6688,52.5717,52.63,365608.0
2024-02-26 15:55:00,54.2,54.23,54.12,54.14,691265.0,52.63,52.6591,52.5523,52.5717,691265.0
2024-02-27 09:30:00,54.27,54.56,54.24,54.25,291782.0,52.698,52.9796,52.6688,52.6785,291782.0
2024-02-27 09:35:00,54.25,54.49,54.25,54.49,171516.0,52.6785,52.9116,52.6785,52.9116,171516.0
2024-02-27 09:40:00,54.5,54.67,54.44,54.67,304506.0,52.9213,53.0864,52.863,53.0864,304506.0
2024-02-27 09:45:00,54.66,54.69,54.5,54.51,218259.0,53.0767,53.1058,52.9213,52.931,218259.0
2024-02-27 09:50:00,54.52,54.54,54.43,54.5,247373.0,52.9407,52.9601,52.8533,52.9213,247373.0
2024-02-27 09:55:00,54.51,54.54,54.46,54.52,178703.0,52.931,52.9601,52.8824,52.9407,178703.0
2024-02-27 10:00:00,54.52,54.66,54.49,54.66,265888.0,52.9407,53.0767,52.9116,53.0767,265888.0
2024-02-27 10:05:00,54.65,54.66,54.47,54.48,166682.0,53.0669,53.0767,52.8922,52.9019,166682.0
2024-02-27 10:10:00,54.49,54.58,54.42,54.51,173432.0,52.9116,52.999,52.8436,52.931,173432.0
2024-02-27 10:15:00,54.51,54.63,54.51,54.63,180879.0,52.931,53.0475,52.931,53.0475,180879.0
2024-02-27 10:20:00,54.62,54.72,54.6,54.62,209286.0,53.0378,53.1349,53.0184,53.0378,209286.0
2024-02-27 10:25:00,54.62,54.79,54.62,54.78,192996.0,53.0378,53.2029,53.0378,53.1932,192996.0
2024-02-27 10:30:00,54.77,54.8,54.71,54.75,153561.0,53.1835,53.2126,53.1252,53.164,153561.0
2024-02-27 10:35:00,54.75,54.78,54.71,54.76,139034.0,53.164,53.1932,53.1252,53.1738,139034.0
2024-02-27 10:40:00,54.75,54.79,54.73,54.77,129310.0,53.164,53.2029,53.1446,53.1835,129310.0
2024-02-27 10:45:00,54.77,54.79,54.72,54.75,192568.0,53.1835,53.2029,53.1349,53.164,192568.0
2024-02-27 10:50:00,54.74,54.77,54.67,54.67,135732.0,53.1543,53.1835,53.0864,53.0864,135732.0
2024-02-27 10:55:00,54.68,54.7,54.64,54.68,135873.0,53.0961,53.1155,53.0572,53.0961,135873.0
2024-02-27 11:00:00,54.68,54.75,54.67,54.7,171590.0,53.0961,53.164,53.0864,53.1155,171590.0
2024-02-27 11:05:00,54.7,54.76,54.67,54.73,157049.0,53.1155,53.1738,53.0864,53.1446,157049.0
2024-02-27 11:10:00,54.73,54.73,54.68,54.7,112533.0,53.1446,53.1446,53.0961,53.1155,112533.0
2024-02-27 11:15:00,54.7,54.8,54.7,54.79,125116.0,53.1155,53.2126,53.1155,53.2029,125116.0
2024-02-27 11:20:00,54.79,54.82,54.75,54.78,163099.0,53.2029,53.232,53.164,53.1932,163099.0
2024-02-27 11:25:00,54.77,54.78,54.7,54.71,164722.0,53.1835,53.1932,53.1155,53.1252,164722.0
2024-02-27 11:30:00,54.71,54.72,54.61,54.63,147312.0,53.1252,53.1349,53.0281,53.0475,147312.0
2024-02-27 11:35:00,54.63,54.64,54.52,54.62,134094.0,53.0475,53.0572,52.9407,53.0378,134094.0
2024-02-27 11:40:00,54.62,54.64,54.58,54.59,97792.0,53.0378,53.0572,52.999,53.0087,97792.0
2024-02-27 11:45:00,54.59,54.72,54.58,54.68,154646.0,53.0087,53.1349,52.999,53.0961,154646.0
2024-02-27 11:50:00,54.68,54.7,54.64,54.67,118631.0,53.0961,53.1155,53.0572,53.0864,118631.0
2024-02-27 11:55:00,54.68,54.72,54.67,54.7,162967.0,53.0961,53.1349,53.0864,53.1155,162967.0
2024-02-27 12:00:00,54.71,54.72,54.67,54.7,168554.0,53.1252,53.1349,53.0864,53.1155,168554.0
2024-02-27 12:05:00,54.7,54.71,54.61,54.67,158651.0,53.1155,53.1252,53.0281,53.0864,158651.0
2024-02-27 12:10:00,54.66,54.67,54.57,54.59,126213.0,53.0767,53.0864,52.9893,53.0087,126213.0
2024-02-27 12:15:00,54.59,54.6,54.56,54.58,126851.0,53.0087,53.0184,52.9796,52.999,126851.0
2024-02-27 12:20:00,54.57,54.6,54.55,54.55,178559.0,52.9893,53.0184,52.9698,52.9698,178559.0
2024-02-27 12:25:00,54.55,54.6,54.55,54.58,90297.0,52.9698,53.0184,52.9698,52.999,90297.0
2024-02-27 12:30:00,54.58,54.62,54.54,54.6,77852.0,52.999,53.0378,52.9601,53.0184,77852.0
2024-02-27 12:35:00,54.61,54.62,54.58,54.61,135432.0,53.0281,53.0378,52.999,53.0281,135432.0
2024-02-27 12:40:00,54.61,54.7,54.59,54.69,92021.0,53.0281,53.1155,53.0087,53.1058,92021.0
2024-02-27 12:45:00,54.7,54.73,54.67,54.68,131584.0,53.1155,53.1446,53.0864,53.0961,131584.0
2024-02-27 12:50:00,54.67,54.68,54.64,54.66,124261.0,53.0864,53.0961,53.0572,53.0767,124261.0
2024-02-27 12:55:00,54.67,54.72,54.65,54.66,198448.0,53.0864,53.1349,53.0669,53.0767,198448.0
2024-02-27 13:00:00,54.66,54.76,54.62,54.75,182418.0,53.0767,53.1738,53.0378,53.164,182418.0
2024-02-27 13:05:00,54.74,54.77,54.72,54.77,113092.0,53.1543,53.1835,53.1349,53.1835,113092.0
2024-02-27 13:10:00,54.77,54.79,54.73,54.73,134456.0,53.1835,53.2029,53.1446,53.1446,134456.0
2024-02-27 13:15:00,54.73,54.74,54.61,54.63,145687.0,53.1446,53.1543,53.0281,53.0475,145687.0
2024-02-27 13:20:00,54.62,54.7,54.61,54.68,168991.0,53.0378,53.1155,53.0281,53.0961,168991.0
2024-02-27 13:25:00,54.68,54.69,54.58,54.61,97678.0,53.0961,53.1058,52.999,53.0281,97678.0
2024-02-27 13:30:00,54.62,54.63,54.58,54.6,104712.0,53.0378,53.0475,52.999,53.0184,104712.0
2024-02-27 13:35:00,54.6,54.64,54.6,54.61,88899.0,53.0184,53.0572,53.0184,53.0281,88899.0
2024-02-27 13:40:00,54.61,54.65,54.6,54.65,279907.0,53.0281,53.0669,53.0184,53.0669,279907.0
2024-02-27 13:45:00,54.65,54.66,54.6,54.64,152494.0,53.0669,53.0767,53.0184,53.0572,152494.0
2024-02-27 13:50:00,54.65,54.7,54.63,54.66,293264.0,53.0669,53.1155,53.0475,53.0767,293264.0
2024-02-27 13:55:00,54.66,54.67,54.62,54.64,123706.0,53.0767,53.0864,53.0378,53.0572,123706.0
2024-02-27 14:00:00,54.64,54.66,54.61,54.62,126388.0,53.0572,53.0767,53.0281,53.0378,126388.0
2024-02-27 14:05:00,54.62,54.65,54.6,54.65,104392.0,53.0378,53.0669,53.0184,53.0669,104392.0
2024-02-27 14:10:00,54.65,54.73,54.64,54.71,102262.0,53.0669,53.1446,53.0572,53.1252,102262.0
2024-02-27 14:15:00,54.71,54.82,54.7,54.8,246526.0,53.1252,53.232,53.1155,53.2126,246526.0
2024-02-27 14:20:00,54.8,54.81,54.72,54.77,173085.0,53.2126,53.2223,53.1349,53.1835,173085.0
2024-02-27 14:25:00,54.76,54.77,54.72,54.73,148710.0,53.1738,53.1835,53.1349,53.1446,148710.0
2024-02-27 14:30:00,54.72,54.75,54.71,54.72,116150.0,53.1349,53.164,53.1252,53.1349,116150.0
2024-02-27 14:35:00,54.71,54.75,54.66,54.67,294756.0,53.1252,53.164,53.0767,53.0864,294756.0
2024-02-27 14:40:00,54.68,54.77,54.67,54.76,143239.0,53.0961,53.1835,53.0864,53.1738,143239.0
2024-02-27 14:45:00,54.76,54.77,54.69,54.71,194475.0,53.1738,53.1835,53.1058,53.1252,194475.0
2024-02-27 14:50:00,54.71,54.72,54.65,54.68,140986.0,53.1252,53.1349,53.0669,53.0961,140986.0
2024-02-27 14:55:00,54.68,54.76,54.68,54.76,170663.0,53.0961,53.1738,53.0961,53.1738,170663.0
2024-02-27 15:00:00,54.77,54.78,54.71,54.75,127934.0,53.1835,53.1932,53.1252,53.164,127934.0
2024-02-27 15:05:00,54.75,54.79,54.73,54.74,128808.0,53.164,53.2029,53.1446,53.1543,128808.0
2024-02-27 15:10:00,54.75,54.75,54.7,54.71,229958.0,53.164,53.164,53.1155,53.1252,229958.0
2024-02-27 15:15:00,54.72,54.72,54.66,54.71,315786.0,53.1349,53.1349,53.0767,53.1252,315786.0
2024-02-27 15:20:00,54.7,54.76,54.66,54.76,137196.0,53.1155,53.1738,53.0767,53.1738,137196.0
2024-02-27 15:25:00,54.76,54.79,54.7,54.79,197125.0,53.1738,53.2029,53.1155,53.2029,197125.0
2024-02-27 15:30:00,54.79,54.83,54.75,54.83,219658.0,53.2029,53.2417,53.164,53.2417,219658.0
2024-02-27 15:35:00,54.83,54.89,54.82,54.82,391432.0,53.2417,53.3,53.232,53.232,391432.0
2024-02-27 15:40:00,54.82,54.83,54.8,54.81,254923.0,53.232,53.2417,53.2126,53.2223,254923.0
2024-02-27 15:45:00,54.81,54.81,54.73,54.77,332755.0,53.2223,53.2223,53.1446,53.1835,332755.0
2024-02-27 15:50:00,54.77,54.8,54.73,54.73,510728.0,53.1835,53.2126,53.1446,53.1446,510728.0
2024-02-27 15:55:00,54.73,54.83,54.72,54.81,938921.0,53.1446,53.2417,53.1349,53.2223,938921.0
2024-02-28 09:30:00,54.73,54.81,54.57,54.76,310718.0,53.1446,53.2223,52.9893,53.1738,310718.0
2024-02-28 09:35:00,54.77,54.99,54.72,54.95,285514.0,53.1835,53.3971,53.1349,53.3583,285514.0
2024-02-28 09:40:00,54.96,55.08,54.89,55.07,820002.0,53.368,53.4845,53.3,53.4748,820002.0
2024-02-28 09:45:00,55.08,55.19,55.01,55.12,341355.0,53.4845,53.5913,53.4165,53.5233,341355.0
2024-02-28 09:50:00,55.13,55.24,55.06,55.15,262040.0,53.533,53.6399,53.4651,53.5525,262040.0
2024-02-28 09:55:00,55.14,55.29,55.1,55.27,275052.0,53.5427,53.6884,53.5039,53.669,275052.0
2024-02-28 10:00:00,55.28,55.4,55.22,55.23,298958.0,53.6787,53.7952,53.6204,53.6301,298958.0
2024-02-28 10:05:00,55.23,55.37,55.19,55.23,281581.0,53.6301,53.7661,53.5913,53.6301,281581.0
2024-02-28 10:10:00,55.24,55.31,55.2,55.25,269784.0,53.6399,53.7078,53.601,53.6496,269784.0
2024-02-28 10:15:00,55.25,55.29,55.18,55.24,221241.0,53.6496,53.6884,53.5816,53.6399,221241.0
2024-02-28 10:20:00,55.23,55.28,55.18,55.22,304282.0,53.6301,53.6787,53.5816,53.6204,304282.0
2024-02-28 10:25:00,55.22,55.29,55.2,55.29,243914.0,53.6204,53.6884,53.601,53.6884,243914.0
2024-02-28 10:30:00,55.29,55.35,55.26,55.32,156189.0,53.6884,53.7467,53.6593,53.7175,156189.0
2024-02-28 10:35:00,55.31,55.36,55.25,55.26,164487.0,53.7078,53.7564,53.6496,53.6593,164487.0
2024-02-28 10:40:00,55.26,55.32,55.25,55.32,129777.0,53.6593,53.7175,53.6496,53.7175,129777.0
2024-02-28 10:45:00,55.32,55.39,55.22,55.39,227971.0,53.7175,53.7855,53.6204,53.7855,227971.0
2024-02-28 10:50:00,55.38,55.42,55.3,55.32,253468.0,53.7758,53.8146,53.6981,53.7175,253468.0
2024-02-28 10:55:00,55.31,55.39,55.23,55.37,187128.0,53.7078,53.7855,53.6301,53.7661,187128.0
2024-02-28 11:00:00,55.37,55.42,55.3,55.36,191202.0,53.7661,53.8146,53.6981,53.7564,191202.0
2024-02-28 11:05:00,55.36,55.4,55.3,55.34,150534.0,53.7564,53.7952,53.6981,53.737,150534.0
2024-02-28 11:10:00,55.33,55.41,55.33,55.35,161484.0,53.7272,53.8049,53.7272,53.7467,161484.0
2024-02-28 11:15:00,55.35,55.41,55.32,55.33,144094.0,53.7467,53.8049,53.7175,53.7272,144094.0
2024-02-28 11:20:00,55.33,55.37,55.27,55.28,132840.0,53.7272,53.7661,53.669,53.6787,132840.0
2024-02-28 11:25:00,55.28,55.32,55.22,55.32,140644.0,53.6787,53.7175,53.6204,53.7175,140644.0
2024-02-28 11:30:00,55.32,55.33,55.17,55.17,136525.0,53.7175,53.7272,53.5719,53.5719,136525.0
2024-02-28 11:35:00,55.17,55.2,55.08,55.1,126884.0,53.5719,53.601,53.4845,53.5039,126884.0
2024-02-28 11:40:00,55.1,55.22,55.09,55.19,206224.0,53.5039,53.6204,53.4942,53.5913,206224.0
2024-02-28 11:45:00,55.19,55.21,54.98,55.0,410371.0,53.5913,53.6107,53.3874,53.4068,410371.0
2024-02-28 11:50:00,55.01,55.07,54.91,55.07,286425.0,53.4165,53.4748,53.3194,53.4748,286425.0
2024-02-28 11:55:00,55.07,55.1,55.01,55.04,175388.0,53.4748,53.5039,53.4165,53.4456,175388.0
2024-02-28 12:00:00,55.04,55.16,55.03,55.14,184658.0,53.4456,53.5622,53.4359,53.5427,184658.0
2024-02-28 12:05:00,55.14,55.15,55.02,55.03,167329.0,53.5427,53.5525,53.4262,53.4359,167329.0
2024-02-28 12:10:00,55.03,55.17,55.02,55.12,119287.0,53.4359,53.5719,53.4262,53.5233,119287.0
2024-02-28 12:15:00,55.11,55.14,55.04,55.05,116963.0,53.5136,53.5427,53.4456,53.4554,116963.0
2024-02-28 12:20:00,55.04,55.06,55.0,55.03,91549.0,53.4456,53.4651,53.4068,53.4359,91549.0
2024-02-28 12:25:00,55.03,55.03,54.95,55.02,88050.0,53.4359,53.4359,53.3583,53.4262,88050.0
2024-02-28 12:30:00,55.02,55.02,54.96,54.99,90198.0,53.4262,53.4262,53.368,53.3971,90198.0
2024-02-28 12:35:00,55.0,55.0,54.89,54.96,97474.0,53.4068,53.4068,53.3,53.368,97474.0
2024-02-28 12:40:00,54.97,55.01,54.95,55.0,94429.0,53.3777,53.4165,53.3583,53.4068,94429.0
2024-02-28 12:45:00,55.0,55.1,54.97,55.1,100295.0,53.4068,53.5039,53.3777,53.5039,100295.0
2024-02-28 12:50:00,55.11,55.11,55.02,55.07,132990.0,53.5136,53.5136,53.4262,53.4748,132990.0
2024-02-28 12:55:00,55.07,55.08,55.01,55.01,100042.0,53.4748,53.4845,53.4165,53.4165,100042.0
2024-02-28 13:00:00,55.01,55.01,54.92,54.92,145923.0,53.4165,53.4165,53.3291,53.3291,145923.0
2024-02-28 13:05:00,54.92,54.94,54.87,54.94,170248.0,53.3291,53.3485,53.2806,53.3485,170248.0
2024-02-28 13:10:00,54.94,54.96,54.89,54.95,162223.0,53.3485,53.368,53.3,53.3583,162223.0
2024-02-28 13:15:00,54.95,54.98,54.93,54.94,132444.0,53.3583,53.3874,53.3388,53.3485,132444.0
2024-02-28 13:20:00,54.94,54.95,54.91,54.91,73992.0,53.3485,53.3583,53.3194,53.3194,73992.0
2024-02-28 13:25:00,54.91,54.95,54.89,54.94,102971.0,53.3194,53.3583,53.3,53.3485,102971.0
2024-02-28 13:30:00,54.95,54.96,54.87,54.89,129303.0,53.3583,53.368,53.2806,53.3,129303.0
2024-02-28 13:35:00,54.9,54.91,54.85,54.91,85888.0,53.3097,53.3194,53.2612,53.3194,85888.0
2024-02-28 13:40:00,54.91,54.92,54.86,54.88,117091.0,53.3194,53.3291,53.2709,53.2903,117091.0
2024-02-28 13:45:00,54.88,54.9,54.81,54.87,111317.0,53.2903,53.3097,53.2223,53.2806,111317.0
2024-02-28 13:50:00,54.88,54.91,54.85,54.89,156093.0,53.2903,53.3194,53.2612,53.3,156093.0
2024-02-28 13:55:00,54.89,54.9,54.84,54.85,109368.0,53.3,53.3097,53.2514,53.2612,109368.0
2024-02-28 14:00:00,54.86,54.89,54.8,54.87,211625.0,53.2709,53.3,53.2126,53.2806,211625.0
2024-02-28 14:05:00,54.87,54.87,54.8,54.82,141995.0,53.2806,53.2806,53.2126,53.232,141995.0
2024-02-28 14:10:00,54.81,54.81,54.67,54.71,184860.0,53.2223,53.2223,53.0864,53.1252,184860.0
2024-02-28 14:15:00,54.72,54.89,54.68,54.85,220698.0,53.1349,53.3,53.0961,53.2612,220698.0
2024-02-28 14:20:00,54.85,54.89,54.8,54.84,145660.0,53.2612,53.3,53.2126,53.2514,145660.0
2024-02-28 14:25:00,54.84,54.84,54.74,54.76,101316.0,53.2514,53.2514,53.1543,53.1738,101316.0
2024-02-28 14:30:00,54.76,54.79,54.72,54.78,110378.0,53.1738,53.2029,53.1349,53.1932,110378.0
2024-02-28 14:35:00,54.78,54.78,54.72,54.77,190444.0,53.1932,53.1932,53.1349,53.1835,190444.0
2024-02-28 14:40:00,54.78,54.78,54.72,54.76,106961.0,53.1932,53.1932,53.1349,53.1738,106961.0
2024-02-28 14:45:00,54.75,54.8,54.73,54.76,150117.0,53.164,53.2126,53.1446,53.1738,150117.0
2024-02-28 14:50:00,54.75,54.76,54.69,54.76,137036.0,53.164,53.1738,53.1058,53.1738,137036.0
2024-02-28 14:55:00,54.76,54.77,54.7,54.76,138346.0,53.1738,53.1835,53.1155,53.1738,138346.0
2024-02-28 15:00:00,54.77,54.81,54.74,54.76,157393.0,53.1835,53.2223,53.1543,53.1738,157393.0
2024-02-28 15:05:00,54.75,54.78,54.71,54.72,103524.0,53.164,53.1932,53.1252,53.1349,103524.0
2024-02-28 15:10:00,54.72,54.73,54.65,54.66,147225.0,53.1349,53.1446,53.0669,53.0767,147225.0
2024-02-28 15:15:00,54.66,54.75,54.64,54.74,145864.0,53.0767,53.164,53.0572,53.1543,145864.0
2024-02-28 15:20:00,54.73,54.75,54.69,54.73,143334.0,53.1446,53.164,53.1058,53.1446,143334.0
2024-02-28 15:25:00,54.73,54.79,54.73,54.79,132244.0,53.1446,53.2029,53.1446,53.2029,132244.0
2024-02-28 15:30:00,54.79,54.81,54.71,54.74,239878.0,53.2029,53.2223,53.1252,53.1543,239878.0
2024-02-28 15:35:00,54.74,54.81,54.71,54.79,238248.0,53.1543,53.2223,53.1252,53.2029,238248.0
2024-02-28 15:40:00,54.79,54.83,54.78,54.81,211012.0,53.2029,53.2417,53.1932,53.2223,211012.0
2024-02-28 15:45:00,54.81,54.81,54.64,54.65,259556.0,53.2223,53.2223,53.0572,53.0669,259556.0
2024-02-28 15:50:00,54.65,54.69,54.59,54.61,344211.0,53.0669,53.1058,53.0087,53.0281,344211.0
2024-02-28 15:55:00,54.62,54.73,54.61,54.73,980812.0,53.0378,53.1446,53.0281,53.1446,980812.0
2024-02-29 09:30:00,55.04,55.3,54.94,55.26,322286.0,53.4456,53.6981,53.3485,53.6593,322286.0
2024-02-29 09:35:00,55.27,55.48,55.14,55.47,313498.0,53.669,53.8729,53.5427,53.8632,313498.0
2024-02-29 09:40:00,55.46,55.47,55.28,55.29,219036.0,53.8535,53.8632,53.6787,53.6884,219036.0
2024-02-29 09:45:00,55.28,55.38,55.24,55.3,153558.0,53.6787,53.7758,53.6399,53.6981,153558.0
2024-02-29 09:50:00,55.3,55.39,55.27,55.33,153916.0,53.6981,53.7855,53.669,53.7272,153916.0
2024-02-29 09:55:00,55.33,55.4,55.23,55.4,128439.0,53.7272,53.7952,53.6301,53.7952,128439.0
2024-02-29 10:00:00,55.4,55.53,55.33,55.53,298988.0,53.7952,53.9215,53.7272,53.9215,298988.0
2024-02-29 10:05:00,55.53,55.59,55.34,55.35,329968.0,53.9215,53.9797,53.737,53.7467,329968.0
2024-02-29 10:10:00,55.35,55.41,55.3,55.32,329885.0,53.7467,53.8049,53.6981,53.7175,329885.0
2024-02-29 10:15:00,55.32,55.44,55.3,55.43,235959.0,53.7175,53.8341,53.6981,53.8243,235959.0
2024-02-29 10:20:00,55.43,55.52,55.43,55.48,186265.0,53.8243,53.9117,53.8243,53.8729,186265.0
2024-02-29 10:25:00,55.48,55.57,55.46,55.56,201590.0,53.8729,53.9603,53.8535,53.9506,201590.0
2024-02-29 10:30:00,55.57,55.59,55.43,55.44,199008.0,53.9603,53.9797,53.8243,53.8341,199008.0
2024-02-29 10:35:00,55.44,55.47,55.25,55.32,441230.0,53.8341,53.8632,53.6496,53.7175,441230.0
2024-02-29 10:40:00,55.31,55.38,55.3,55.3,212608.0,53.7078,53.7758,53.6981,53.6981,212608.0
2024-02-29 10:45:00,55.3,55.43,55.3,55.42,147857.0,53.6981,53.8243,53.6981,53.8146,147857.0
2024-02-29 10:50:00,55.42,55.43,55.33,55.35,148621.0,53.8146,53.8243,53.7272,53.7467,148621.0
2024-02-29 10:55:00,55.36,55.38,55.3,55.33,172867.0,53.7564,53.7758,53.6981,53.7272,172867.0
2024-02-29 11:00:00,55.33,55.34,55.19,55.22,166234.0,53.7272,53.737,53.5913,53.6204,166234.0
2024-02-29 11:05:00,55.21,55.33,55.2,55.3,219440.0,53.6107,53.7272,53.601,53.6981,219440.0
2024-02-29 11:10:00,55.3,55.34,55.27,55.3,241813.0,53.6981,53.737,53.669,53.6981,241813.0
2024-02-29 11:15:00,55.3,55.35,55.25,55.33,126362.0,53.6981,53.7467,53.6496,53.7272,126362.0
2024-02-29 11:20:00,55.33,55.41,55.32,55.41,128702.0,53.7272,53.8049,53.7175,53.8049,128702.0
2024-02-29 11:25:00,55.4,55.46,55.35,55.35,167981.0,53.7952,53.8535,53.7467,53.7467,167981.0
2024-02-29 11:30:00,55.35,55.35,55.2,55.22,200905.0,53.7467,53.7467,53.601,53.6204,200905.0
2024-02-29 11:35:00,55.22,55.33,55.2,55.23,189015.0,53.6204,53.7272,53.601,53.6301,189015.0
2024-02-29 11:40:00,55.22,55.24,55.14,55.2,204026.0,53.6204,53.6399,53.5427,53.601,204026.0
2024-02-29 11:45:00,55.2,55.26,55.16,55.23,160083.0,53.601,53.6593,53.5622,53.6301,160083.0
2024-02-29 11:50:00,55.22,55.27,55.19,55.23,150899.0,53.6204,53.669,53.5913,53.6301,150899.0
2024-02-29 11:55:00,55.23,55.25,55.16,55.19,351996.0,53.6301,53.6496,53.5622,53.5913,351996.0
2024-02-29 12:00:00,55.19,55.22,55.11,55.22,197623.0,53.5913,53.6204,53.5136,53.6204,197623.0
2024-02-29 12:05:00,55.21,55.29,55.2,55.27,253743.0,53.6107,53.6884,53.601,53.669,253743.0
2024-02-29 12:10:00,55.28,55.4,55.27,55.36,140739.0,53.6787,53.7952,53.669,53.7564,140739.0
2024-02-29 12:15:00,55.36,55.36,55.2,55.24,418607.0,53.7564,53.7564,53.601,53.6399,418607.0
2024-02-29 12:20:00,55.23,55.24,55.11,55.13,229842.0,53.6301,53.6399,53.5136,53.533,229842.0
2024-02-29 12:25:00,55.14,55.14,55.09,55.1,200113.0,53.5427,53.5427,53.4942,53.5039,200113.0
2024-02-29 12:30:00,55.1,55.23,55.1,55.23,168548.0,53.5039,53.6301,53.5039,53.6301,168548.0
2024-02-29 12:35:00,55.23,55.23,55.13,55.14,97950.0,53.6301,53.6301,53.533,53.5427,97950.0
2024-02-29 12:40:00,55.14,55.17,55.13,55.16,135246.0,53.5427,53.5719,53.533,53.5622,135246.0
2024-02-29 12:45:00,55.16,55.29,55.16,55.29,165587.0,53.5622,53.6884,53.5622,53.6884,165587.0
2024-02-29 12:50:00,55.29,55.31,55.23,55.28,100178.0,53.6884,53.7078,53.6301,53.6787,100178.0
2024-02-29 12:55:00,55.28,55.33,55.26,55.33,93600.0,53.6787,53.7272,53.6593,53.7272,93600.0
2024-02-29 13:00:00,55.32,55.35,55.32,55.32,126765.0,53.7175,53.7467,53.7175,53.7175,126765.0
2024-02-29 13:05:00,55.32,55.34,55.23,55.33,242382.0,53.7175,53.737,53.6301,53.7272,242382.0
2024-02-29 13:10:00,55.33,55.39,55.32,55.36,113866.0,53.7272,53.7855,53.7175,53.7564,113866.0
2024-02-29 13:15:00,55.35,55.36,55.24,55.26,123602.0,53.7467,53.7564,53.6399,53.6593,123602.0
2024-02-29 13:20:00,55.27,55.28,55.22,55.27,123906.0,53.669,53.6787,53.6204,53.669,123906.0
2024-02-29 13:25:00,55.28,55.36,55.26,55.35,153259.0,53.6787,53.7564,53.6593,53.7467,153259.0
2024-02-29 13:30:00,55.35,55.45,55.33,55.45,141858.0,53.7467,53.8438,53.7272,53.8438,141858.0
2024-02-29 13:35:00,55.45,55.48,55.4,55.44,214420.0,53.8438,53.8729,53.7952,53.8341,214420.0
2024-02-29 13:40:00,55.44,55.47,55.42,55.46,110927.0,53.8341,53.8632,53.8146,53.8535,110927.0
2024-02-29 13:45:00,55.46,55.49,55.43,55.45,113138.0,53.8535,53.8826,53.8243,53.8438,113138.0
2024-02-29 13:50:00,55.46,55.49,55.43,55.49,136857.0,53.8535,53.8826,53.8243,53.8826,136857.0
2024-02-29 13:55:00,55.5,55.5,55.44,55.45,129445.0,53.8923,53.8923,53.8341,53.8438,129445.0
2024-02-29 14:00:00,55.45,55.5,55.41,55.48,158072.0,53.8438,53.8923,53.8049,53.8729,158072.0
2024-02-29 14:05:00,55.48,55.48,55.39,55.4,106672.0,53.8729,53.8729,53.7855,53.7952,106672.0
2024-02-29 14:10:00,55.4,55.46,55.39,55.45,134437.0,53.7952,53.8535,53.7855,53.8438,134437.0
2024-02-29 14:15:00,55.45,55.52,55.42,55.52,186375.0,53.8438,53.9117,53.8146,53.9117,186375.0
2024-02-29 14:20:00,55.53,55.53,55.44,55.47,125687.0,53.9215,53.9215,53.8341,53.8632,125687.0
2024-02-29 14:25:00,55.47,55.48,55.41,55.44,238592.0,53.8632,53.8729,53.8049,53.8341,238592.0
2024-02-29 14:30:00,55.44,55.48,55.39,55.47,135648.0,53.8341,53.8729,53.7855,53.8632,135648.0
2024-02-29 14:35:00,55.48,55.5,55.45,55.47,204154.0,53.8729,53.8923,53.8438,53.8632,204154.0
2024-02-29 14:40:00,55.48,55.48,55.35,55.37,189641.0,53.8729,53.8729,53.7467,53.7661,189641.0
2024-02-29 14:45:00,55.37,55.38,55.26,55.3,386070.0,53.7661,53.7758,53.6593,53.6981,386070.0
2024-02-29 14:50:00,55.3,55.35,55.24,55.24,269393.0,53.6981,53.7467,53.6399,53.6399,269393.0
2024-02-29 14:55:00,55.24,55.28,55.21,55.27,320695.0,53.6399,53.6787,53.6107,53.669,320695.0
2024-02-29 15:00:00,55.27,55.3,55.24,55.25,189246.0,53.669,53.6981,53.6399,53.6496,189246.0
2024-02-29 15:05:00,55.25,55.37,55.24,55.36,163043.0,53.6496,53.7661,53.6399,53.7564,163043.0
2024-02-29 15:10:00,55.36,55.4,55.35,55.37,173326.0,53.7564,53.7952,53.7467,53.7661,173326.0
2024-02-29 15:15:00,55.37,55.42,55.34,55.4,214753.0,53.7661,53.8146,53.737,53.7952,214753.0
2024-02-29 15:20:00,55.4,55.45,55.38,55.41,163906.0,53.7952,53.8438,53.7758,53.8049,163906.0
2024-02-29 15:25:00,55.41,55.42,55.37,55.42,177127.0,53.8049,53.8146,53.7661,53.8146,177127.0
2024-02-29 15:30:00,55.41,55.44,55.39,55.43,265270.0,53.8049,53.8341,53.7855,53.8243,265270.0
2024-02-29 15:35:00,55.43,55.45,55.39,55.43,277066.0,53.8243,53.8438,53.7855,53.8243,277066.0
2024-02-29 15:40:00,55.43,55.48,55.4,55.46,347747.0,53.8243,53.8729,53.7952,53.8535,347747.0
2024-02-29 15:45:00,55.46,55.5,55.44,55.45,336023.0,53.8535,53.8923,53.8341,53.8438,336023.0
2024-02-29 15:50:00,55.45,55.52,55.43,55.43,770834.0,53.8438,53.9117,53.8243,53.8243,770834.0
2024-02-29 15:55:00,55.44,55.7,55.43,55.5,3000171.0,53.8341,54.0865,53.8243,53.8923,3000171.0
2024-03-01 09:30:00,55.4,55.61,55.38,55.52,390045.0,53.7952,53.9991,53.7758,53.9117,390045.0
2024-03-01 09:35:00,55.51,55.62,55.36,55.41,290607.0,53.902,54.0088,53.7564,53.8049,290607.0
2024-03-01 09:40:00,55.41,55.41,55.05,55.18,301382.0,53.8049,53.8049,53.4554,53.5816,301382.0
2024-03-01 09:45:00,55.18,55.2,55.0,55.06,239708.0,53.5816,53.601,53.4068,53.4651,239708.0
2024-03-01 09:50:00,55.05,55.08,54.89,54.95,255451.0,53.4554,53.4845,53.3,53.3583,255451.0
2024-03-01 09:55:00,54.95,55.12,54.94,55.12,206766.0,53.3583,53.5233,53.3485,53.5233,206766.0
2024-03-01 10:00:00,55.12,55.3,55.09,55.18,269736.0,53.5233,53.6981,53.4942,53.5816,269736.0
2024-03-01 10:05:00,55.19,55.27,55.14,55.19,141030.0,53.5913,53.669,53.5427,53.5913,141030.0
2024-03-01 10:10:00,55.21,55.31,55.19,55.26,122889.0,53.6107,53.7078,53.5913,53.6593,122889.0
2024-03-01 10:15:00,55.27,55.49,55.27,55.43,185294.0,53.669,53.8826,53.669,53.8243,185294.0
2024-03-01 10:20:00,55.43,55.65,55.43,55.63,190709.0,53.8243,54.038,53.8243,54.0186,190709.0
2024-03-01 10:25:00,55.64,55.68,55.59,55.67,155617.0,54.0283,54.0671,53.9797,54.0574,155617.0
2024-03-01 10:30:00,55.68,55.68,55.51,55.58,202717.0,54.0671,54.0671,53.902,53.97,202717.0
2024-03-01 10:35:00,55.58,55.61,55.5,55.57,121470.0,53.97,53.9991,53.8923,53.9603,121470.0
2024-03-01 10:40:00,55.57,55.73,55.56,55.71,133157.0,53.9603,54.1157,53.9506,54.0962,133157.0
2024-03-01 10:45:00,55.71,55.75,55.56,55.59,134439.0,54.0962,54.1351,53.9506,53.9797,134439.0
2024-03-01 10:50:00,55.59,55.65,55.57,55.61,137163.0,53.9797,54.038,53.9603,53.9991,137163.0
2024-03-01 10:55:00,55.61,55.66,55.59,55.64,231466.0,53.9991,54.0477,53.9797,54.0283,231466.0
2024-03-01 11:00:00,55.65,55.7,55.58,55.68,258789.0,54.038,54.0865,53.97,54.0671,258789.0
2024-03-01 11:05:00,55.67,55.74,55.62,55.68,132343.0,54.0574,54.1254,54.0088,54.0671,132343.0
2024-03-01 11:10:00,55.68,55.68,55.56,55.58,141555.0,54.0671,54.0671,53.9506,53.97,141555.0
2024-03-01 11:15:00,55.58,55.63,55.54,55.56,122926.0,53.97,54.0186,53.9312,53.9506,122926.0
2024-03-01 11:20:00,55.57,55.64,55.54,55.57,113042.0,53.9603,54.0283,53.9312,53.9603,113042.0
2024-03-01 11:25:00,55.58,55.58,55.44,55.49,117881.0,53.97,53.97,53.8341,53.8826,117881.0
2024-03-01 11:30:00,55.48,55.49,55.41,55.43,110381.0,53.8729,53.8826,53.8049,53.8243,110381.0
2024-03-01 11:35:00,55.44,55.5,55.35,55.5,190332.0,53.8341,53.8923,53.7467,53.8923,190332.0
2024-03-01 11:40:00,55.49,55.53,55.48,55.51,112948.0,53.8826,53.9215,53.8729,53.902,112948.0
2024-03-01 11:45:00,55.52,55.56,55.49,55.56,131786.0,53.9117,53.9506,53.8826,53.9506,131786.0
2024-03-01 11:50:00,55.56,55.57,55.46,55.51,121696.0,53.9506,53.9603,53.8535,53.902,121696.0
2024-03-01 11:55:00,55.51,55.53,55.47,55.52,85422.0,53.902,53.9215,53.8632,53.9117,85422.0
2024-03-01 12:00:00,55.52,55.54,55.45,55.49,147701.0,53.9117,53.9312,53.8438,53.8826,147701.0
2024-03-01 12:05:00,55.5,55.52,55.34,55.37,123628.0,53.8923,53.9117,53.737,53.7661,123628.0
2024-03-01 12:10:00,55.38,55.41,55.34,55.35,137827.0,53.7758,53.8049,53.737,53.7467,137827.0
2024-03-01 12:15:00,55.35,55.41,55.33,55.37,120095.0,53.7467,53.8049,53.7272,53.7661,120095.0
2024-03-01 12:20:00,55.37,55.4,55.32,55.37,97346.0,53.7661,53.7952,53.7175,53.7661,97346.0
2024-03-01 12:25:00,55.37,55.42,55.34,55.35,91946.0,53.7661,53.8146,53.737,53.7467,91946.0
2024-03-01 12:30:00,55.36,55.39,55.34,55.38,90795.0,53.7564,53.7855,53.737,53.7758,90795.0
2024-03-01 12:35:00,55.39,55.42,55.34,55.36,76056.0,53.7855,53.8146,53.737,53.7564,76056.0
2024-03-01 12:40:00,55.37,55.42,55.36,55.41,78987.0,53.7661,53.8146,53.7564,53.8049,78987.0
2024-03-01 12:45:00,55.41,55.44,55.36,55.44,75548.0,53.8049,53.8341,53.7564,53.8341,75548.0
2024-03-01 12:50:00,55.43,55.48,55.43,55.47,91310.0,53.8243,53.8729,53.8243,53.8632,91310.0
2024-03-01 12:55:00,55.48,55.48,55.35,55.35,167200.0,53.8729,53.8729,53.7467,53.7467,167200.0
2024-03-01 13:00:00,55.36,55.38,55.28,55.28,153214.0,53.7564,53.7758,53.6787,53.6787,153214.0
2024-03-01 13:05:00,55.27,55.28,55.18,55.19,159292.0,53.669,53.6787,53.5816,53.5913,159292.0
2024-03-01 13:10:00,55.19,55.26,55.17,55.17,135454.0,53.5913,53.6593,53.5719,53.5719,135454.0
2024-03-01 13:15:00,55.17,55.22,55.14,55.14,166032.0,53.5719,53.6204,53.5427,53.5427,166032.0
2024-03-01 13:20:00,55.14,55.2,55.13,55.19,148735.0,53.5427,53.601,53.533,53.5913,148735.0
2024-03-01 13:25:00,55.2,55.21,55.15,55.18,90366.0,53.601,53.6107,53.5525,53.5816,90366.0
2024-03-01 13:30:00,55.18,55.18,55.1,55.12,102878.0,53.5816,53.5816,53.5039,53.5233,102878.0
2024-03-01 13:35:00,55.12,55.17,55.07,55.1,127130.0,53.5233,53.5719,53.4748,53.5039,127130.0
2024-03-01 13:40:00,55.09,55.13,55.07,55.11,121328.0,53.4942,53.533,53.4748,53.5136,121328.0
2024-03-01 13:45:00,55.11,55.16,55.08,55.16,148127.0,53.5136,53.5622,53.4845,53.5622,148127.0
2024-03-01 13:50:00,55.15,55.27,55.11,55.27,153827.0,53.5525,53.669,53.5136,53.669,153827.0
2024-03-01 13:55:00,55.26,55.32,55.24,55.32,112151.0,53.6593,53.7175,53.6399,53.7175,112151.0
2024-03-01 14:00:00,55.32,55.35,55.25,55.27,229242.0,53.7175,53.7467,53.6496,53.669,229242.0
2024-03-01 14:05:00,55.27,55.3,55.23,55.26,134083.0,53.669,53.6981,53.6301,53.6593,134083.0
2024-03-01 14:10:00,55.26,55.28,55.2,55.23,116094.0,53.6593,53.6787,53.601,53.6301,116094.0
2024-03-01 14:15:00,55.23,55.27,55.21,55.22,192182.0,53.6301,53.669,53.6107,53.6204,192182.0
2024-03-01 14:20:00,55.22,55.26,55.19,55.25,134617.0,53.6204,53.6593,53.5913,53.6496,134617.0
2024-03-01 14:25:00,55.25,55.31,55.24,55.3,110328.0,53.6496,53.7078,53.6399,53.6981,110328.0
2024-03-01 14:30:00,55.3,55.35,55.25,55.28,97060.0,53.6981,53.7467,53.6496,53.6787,97060.0
2024-03-01 14:35:00,55.27,55.28,55.21,55.25,159614.0,53.669,53.6787,53.6107,53.6496,159614.0
2024-03-01 14:40:00,55.25,55.26,55.15,55.15,174621.0,53.6496,53.6593,53.5525,53.5525,174621.0
2024-03-01 14:45:00,55.16,55.21,55.15,55.21,94099.0,53.5622,53.6107,53.5525,53.6107,94099.0
2024-03-01 14:50:00,55.21,55.23,55.2,55.23,91629.0,53.6107,53.6301,53.601,53.6301,91629.0
2024-03-01 14:55:00,55.23,55.24,55.21,55.22,133151.0,53.6301,53.6399,53.6107,53.6204,133151.0
2024-03-01 15:00:00,55.22,55.28,55.2,55.24,121972.0,53.6204,53.6787,53.601,53.6399,121972.0
2024-03-01 15:05:00,55.24,55.28,55.14,55.16,131528.0,53.6399,53.6787,53.5427,53.5622,131528.0
2024-03-01 15:10:00,55.17,55.2,55.14,55.19,160464.0,53.5719,53.601,53.5427,53.5913,160464.0
2024-03-01 15:15:00,55.19,55.19,55.15,55.16,184573.0,53.5913,53.5913,53.5525,53.5622,184573.0
2024-03-01 15:20:00,55.16,55.21,55.13,55.15,246960.0,53.5622,53.6107,53.533,53.5525,246960.0
2024-03-01 15:25:00,55.15,55.26,55.14,55.25,189176.0,53.5525,53.6593,53.5427,53.6496,189176.0
2024-03-01 15:30:00,55.25,55.27,55.19,55.21,212350.0,53.6496,53.669,53.5913,53.6107,212350.0
2024-03-01 15:35:00,55.22,55.28,55.21,55.26,230317.0,53.6204,53.6787,53.6107,53.6593,230317.0
2024-03-01 15:40:00,55.26,55.3,55.22,55.25,236156.0,53.6593,53.6981,53.6204,53.6496,236156.0
2024-03-01 15:45:00,55.25,55.27,55.12,55.12,349566.0,53.6496,53.669,53.5233,53.5233,349566.0
2024-03-01 15:50:00,55.13,55.15,55.06,55.1,615658.0,53.533,53.5525,53.4651,53.5039,615658.0
2024-03-01 15:55:00,55.1,55.12,55.02,55.06,915908.0,53.5039,53.5233,53.4262,53.4651,915908.0
2024-03-04 09:30:00,54.89,55.08,54.73,55.06,382014.0,53.3,53.4845,53.1446,53.4651,382014.0
2024-03-04 09:35:00,55.06,55.26,55.0,55.16,293778.0,53.4651,53.6593,53.4068,53.5622,293778.0
2024-03-04 09:40:00,55.18,55.53,55.16,55.43,300052.0,53.5816,53.9215,53.5622,53.8243,300052.0
2024-03-04 09:45:00,55.42,55.56,55.4,55.53,278132.0,53.8146,53.9506,53.7952,53.9215,278132.0
2024-03-04 09:50:00,55.54,55.71,55.42,55.68,164167.0,53.9312,54.0962,53.8146,54.0671,164167.0
2024-03-04 09:55:00,55.68,55.7,55.59,55.67,122800.0,54.0671,54.0865,53.9797,54.0574,122800.0
2024-03-04 10:00:00,55.66,55.73,55.48,55.56,103995.0,54.0477,54.1157,53.8729,53.9506,103995.0
2024-03-04 10:05:00,55.57,55.75,55.52,55.65,228873.0,53.9603,54.1351,53.9117,54.038,228873.0
2024-03-04 10:10:00,55.65,55.78,55.65,55.78,184862.0,54.038,54.1642,54.038,54.1642,184862.0
2024-03-04 10:15:00,55.78,55.98,55.75,55.98,299965.0,54.1642,54.3584,54.1351,54.3584,299965.0
2024-03-04 10:20:00,55.99,56.07,55.89,56.07,528966.0,54.3681,54.4458,54.271,54.4458,528966.0
2024-03-04 10:25:00,56.07,56.39,55.97,56.35,352429.0,54.4458,54.7565,54.3487,54.7177,352429.0
2024-03-04 10:30:00,56.35,56.38,56.17,56.23,341205.0,54.7177,54.7468,54.5429,54.6012,341205.0
2024-03-04 10:35:00,56.23,56.29,55.98,55.98,232308.0,54.6012,54.6594,54.3584,54.3584,232308.0
2024-03-04 10:40:00,56.0,56.15,55.97,56.14,173689.0,54.3778,54.5235,54.3487,54.5138,173689.0
2024-03-04 10:45:00,56.15,56.19,56.02,56.05,169933.0,54.5235,54.5623,54.3973,54.4264,169933.0
2024-03-04 10:50:00,56.05,56.16,56.04,56.13,187881.0,54.4264,54.5332,54.4167,54.5041,187881.0
2024-03-04 10:55:00,56.14,56.17,56.05,56.05,295393.0,54.5138,54.5429,54.4264,54.4264,295393.0
2024-03-04 11:00:00,56.07,56.09,55.98,56.04,151807.0,54.4458,54.4652,54.3584,54.4167,151807.0
2024-03-04 11:05:00,56.03,56.09,55.97,56.02,187624.0,54.407,54.4652,54.3487,54.3973,187624.0
2024-03-04 11:10:00,56.02,56.12,56.0,56.11,140266.0,54.3973,54.4944,54.3778,54.4847,140266.0
2024-03-04 11:15:00,56.11,56.2,56.1,56.16,143641.0,54.4847,54.572,54.4749,54.5332,143641.0
2024-03-04 11:20:00,56.16,56.24,56.14,56.17,175152.0,54.5332,54.6109,54.5138,54.5429,175152.0
2024-03-04 11:25:00,56.18,56.21,56.14,56.16,121220.0,54.5526,54.5818,54.5138,54.5332,121220.0
2024-03-04 11:30:00,56.15,56.37,56.13,56.3,222567.0,54.5235,54.7371,54.5041,54.6691,222567.0
2024-03-04 11:35:00,56.31,56.45,56.29,56.39,171731.0,54.6789,54.8148,54.6594,54.7565,171731.0
2024-03-04 11:40:00,56.4,56.5,56.39,56.42,177301.0,54.7663,54.8634,54.7565,54.7857,177301.0
2024-03-04 11:45:00,56.42,56.5,56.41,56.47,148221.0,54.7857,54.8634,54.776,54.8342,148221.0
2024-03-04 11:50:00,56.47,56.51,56.39,56.44,209414.0,54.8342,54.8731,54.7565,54.8051,209414.0
2024-03-04 11:55:00,56.44,56.55,56.44,56.52,203509.0,54.8051,54.9119,54.8051,54.8828,203509.0
2024-03-04 12:00:00,56.53,56.55,56.5,56.51,159218.0,54.8925,54.9119,54.8634,54.8731,159218.0
2024-03-04 12:05:00,56.51,56.56,56.5,56.5,159665.0,54.8731,54.9216,54.8634,54.8634,159665.0
2024-03-04 12:10:00,56.51,56.53,56.5,56.5,163843.0,54.8731,54.8925,54.8634,54.8634,163843.0
2024-03-04 12:15:00,56.51,56.55,56.4,56.44,185498.0,54.8731,54.9119,54.7663,54.8051,185498.0
2024-03-04 12:20:00,56.44,56.52,56.39,56.41,156713.0,54.8051,54.8828,54.7565,54.776,156713.0
2024-03-04 12:25:00,56.41,56.43,56.32,56.37,257956.0,54.776,54.7954,54.6886,54.7371,257956.0
2024-03-04 12:30:00,56.37,56.38,56.24,56.24,147927.0,54.7371,54.7468,54.6109,54.6109,147927.0
2024-03-04 12:35:00,56.24,56.28,56.16,56.18,131396.0,54.6109,54.6497,54.5332,54.5526,131396.0
2024-03-04 12:40:00,56.18,56.33,56.17,56.32,172516.0,54.5526,54.6983,54.5429,54.6886,172516.0
2024-03-04 12:45:00,56.32,56.32,56.19,56.25,86104.0,54.6886,54.6886,54.5623,54.6206,86104.0
2024-03-04 12:50:00,56.25,56.3,56.22,56.29,90186.0,54.6206,54.6691,54.5915,54.6594,90186.0
2024-03-04 12:55:00,56.29,56.4,56.28,56.39,92557.0,54.6594,54.7663,54.6497,54.7565,92557.0
2024-03-04 13:00:00,56.39,56.46,56.38,56.44,106096.0,54.7565,54.8245,54.7468,54.8051,106096.0
2024-03-04 13:05:00,56.44,56.45,56.35,56.44,100921.0,54.8051,54.8148,54.7177,54.8051,100921.0
2024-03-04 13:10:00,56.44,56.48,56.4,56.41,94367.0,54.8051,54.8439,54.7663,54.776,94367.0
2024-03-04 13:15:00,56.42,56.42,56.32,56.33,94713.0,54.7857,54.7857,54.6886,54.6983,94713.0
2024-03-04 13:20:00,56.34,56.35,56.28,56.32,83764.0,54.708,54.7177,54.6497,54.6886,83764.0
2024-03-04 13:25:00,56.33,56.33,56.21,56.21,93007.0,54.6983,54.6983,54.5818,54.5818,93007.0
2024-03-04 13:30:00,56.21,56.27,56.19,56.26,93842.0,54.5818,54.64,54.5623,54.6303,93842.0
2024-03-04 13:35:00,56.26,56.28,56.22,56.23,107305.0,54.6303,54.6497,54.5915,54.6012,107305.0
2024-03-04 13:40:00,56.23,56.3,56.23,56.26,92559.0,54.6012,54.6691,54.6012,54.6303,92559.0
2024-03-04 13:45:00,56.26,56.29,56.21,56.23,108252.0,54.6303,54.6594,54.5818,54.6012,108252.0
2024-03-04 13:50:00,56.23,56.25,56.08,56.12,197787.0,54.6012,54.6206,54.4555,54.4944,197787.0
2024-03-04 13:55:00,56.12,56.12,55.92,56.05,131821.0,54.4944,54.4944,54.3002,54.4264,131821.0
2024-03-04 14:00:00,56.05,56.1,56.01,56.1,230168.0,54.4264,54.4749,54.3875,54.4749,230168.0
2024-03-04 14:05:00,56.1,56.12,55.97,55.98,135527.0,54.4749,54.4944,54.3487,54.3584,135527.0
2024-03-04 14:10:00,55.98,56.1,55.97,56.05,119765.0,54.3584,54.4749,54.3487,54.4264,119765.0
2024-03-04 14:15:00,56.05,56.08,56.03,56.04,131709.0,54.4264,54.4555,54.407,54.4167,131709.0
2024-03-04 14:20:00,56.03,56.04,55.94,55.97,140136.0,54.407,54.4167,54.3196,54.3487,140136.0
2024-03-04 14:25:00,55.97,56.17,55.97,56.16,114861.0,54.3487,54.5429,54.3487,54.5332,114861.0
2024-03-04 14:30:00,56.16,56.2,56.11,56.16,101262.0,54.5332,54.572,54.4847,54.5332,101262.0
2024-03-04 14:35:00,56.16,56.29,56.14,56.29,170555.0,54.5332,54.6594,54.5138,54.6594,170555.0
2024-03-04 14:40:00,56.28,56.36,56.25,56.35,117306.0,54.6497,54.7274,54.6206,54.7177,117306.0
2024-03-04 14:45:00,56.35,56.36,56.29,56.35,256306.0,54.7177,54.7274,54.6594,54.7177,256306.0
2024-03-04 14:50:00,56.35,56.4,56.32,56.38,108519.0,54.7177,54.7663,54.6886,54.7468,108519.0
2024-03-04 14:55:00,56.38,56.42,56.34,56.39,190662.0,54.7468,54.7857,54.708,54.7565,190662.0
2024-03-04 15:00:00,56.39,56.39,56.32,56.33,142425.0,54.7565,54.7565,54.6886,54.6983,142425.0
2024-03-04 15:05:00,56.34,56.37,56.31,56.35,127443.0,54.708,54.7371,54.6789,54.7177,127443.0
2024-03-04 15:10:00,56.35,56.39,56.35,56.37,139815.0,54.7177,54.7565,54.7177,54.7371,139815.0
2024-03-04 15:15:00,56.36,56.37,56.28,56.32,147906.0,54.7274,54.7371,54.6497,54.6886,147906.0
2024-03-04 15:20:00,56.32,56.35,56.26,56.26,168203.0,54.6886,54.7177,54.6303,54.6303,168203.0
2024-03-04 15:25:00,56.27,56.28,56.22,56.23,187184.0,54.64,54.6497,54.5915,54.6012,187184.0
2024-03-04 15:30:00,56.23,56.25,56.04,56.05,311456.0,54.6012,54.6206,54.4167,54.4264,311456.0
2024-03-04 15:35:00,56.06,56.07,55.94,56.05,380489.0,54.4361,54.4458,54.3196,54.4264,380489.0
2024-03-04 15:40:00,56.05,56.1,55.99,56.03,402350.0,54.4264,54.4749,54.3681,54.407,402350.0
2024-03-04 15:45:00,56.02,56.02,55.87,55.93,244499.0,54.3973,54.3973,54.2516,54.3099,244499.0
2024-03-04 15:50:00,55.94,55.98,55.89,55.92,428646.0,54.3196,54.3584,54.271,54.3002,428646.0
2024-03-04 15:55:00,55.93,55.94,55.77,55.83,1110135.0,54.3099,54.3196,54.1545,54.2128,1110135.0
2024-03-05 09:30:00,55.71,55.92,55.43,55.86,478784.0,54.0962,54.3002,53.8243,54.2419,478784.0
2024-03-05 09:35:00,55.85,56.16,55.74,56.13,257170.0,54.2322,54.5332,54.1254,54.5041,257170.0
2024-03-05 09:40:00,56.14,56.4,56.08,56.39,308141.0,54.5138,54.7663,54.4555,54.7565,308141.0
2024-03-05 09:45:00,56.38,56.47,56.31,56.33,219399.0,54.7468,54.8342,54.6789,54.6983,219399.0
2024-03-05 09:50:00,56.34,56.48,56.31,56.45,200590.0,54.708,54.8439,54.6789,54.8148,200590.0
2024-03-05 09:55:00,56.45,56.49,56.38,56.49,208827.0,54.8148,54.8536,54.7468,54.8536,208827.0
2024-03-05 10:00:00,56.49,56.56,56.36,56.55,192631.0,54.8536,54.9216,54.7274,54.9119,192631.0
2024-03-05 10:05:00,56.55,56.62,56.53,56.59,267427.0,54.9119,54.9799,54.8925,54.9507,267427.0
2024-03-05 10:10:00,56.58,56.59,56.32,56.4,203586.0,54.941,54.9507,54.6886,54.7663,203586.0
2024-03-05 10:15:00,56.39,56.44,56.28,56.36,141372.0,54.7565,54.8051,54.6497,54.7274,141372.0
2024-03-05 10:20:00,56.36,56.38,56.26,56.29,138560.0,54.7274,54.7468,54.6303,54.6594,138560.0
2024-03-05 10:25:00,56.3,56.51,56.29,56.51,254485.0,54.6691,54.8731,54.6594,54.8731,254485.0
2024-03-05 10:30:00,56.51,56.59,56.41,56.53,243590.0,54.8731,54.9507,54.776,54.8925,243590.0
2024-03-05 10:35:00,56.53,56.66,56.49,56.63,141248.0,54.8925,55.0187,54.8536,54.9896,141248.0
2024-03-05 10:40:00,56.63,56.72,56.6,56.68,262862.0,54.9896,55.077,54.9605,55.0381,262862.0
2024-03-05 10:45:00,56.68,56.71,56.59,56.66,173075.0,55.0381,55.0673,54.9507,55.0187,173075.0
2024-03-05 10:50:00,56.67,56.72,56.63,56.7,192166.0,55.0284,55.077,54.9896,55.0576,192166.0
2024-03-05 10:55:00,56.7,56.74,56.63,56.72,177381.0,55.0576,55.0964,54.9896,55.077,177381.0
2024-03-05 11:00:00,56.73,56.79,56.66,56.77,201190.0,55.0867,55.145,55.0187,55.1255,201190.0
2024-03-05 11:05:00,56.77,56.78,56.7,56.73,195722.0,55.1255,55.1352,55.0576,55.0867,195722.0
2024-03-05 11:10:00,56.73,56.74,56.57,56.63,191050.0,55.0867,55.0964,54.9313,54.9896,191050.0
2024-03-05 11:15:00,56.64,56.65,56.59,56.61,144690.0,54.9993,55.009,54.9507,54.9702,144690.0
2024-03-05 11:20:00,56.61,56.66,56.52,56.6,156685.0,54.9702,55.0187,54.8828,54.9605,156685.0
2024-03-05 11:25:00,56.59,56.66,56.55,56.65,156073.0,54.9507,55.0187,54.9119,55.009,156073.0
2024-03-05 11:30:00,56.65,56.77,56.65,56.71,199592.0,55.009,55.1255,55.009,55.0673,199592.0
2024-03-05 11:35:00,56.71,56.75,56.66,56.69,142545.0,55.0673,55.1061,55.0187,55.0479,142545.0
2024-03-05 11:40:00,56.69,56.71,56.54,56.6,206503.0,55.0479,55.0673,54.9022,54.9605,206503.0
2024-03-05 11:45:00,56.59,56.6,56.51,56.57,140321.0,54.9507,54.9605,54.8731,54.9313,140321.0
2024-03-05 11:50:00,56.58,56.59,56.5,56.53,130778.0,54.941,54.9507,54.8634,54.8925,130778.0
2024-03-05 11:55:00,56.53,56.65,56.52,56.64,134881.0,54.8925,55.009,54.8828,54.9993,134881.0
2024-03-05 12:00:00,56.64,56.66,56.57,56.61,179767.0,54.9993,55.0187,54.9313,54.9702,179767.0
2024-03-05 12:05:00,56.61,56.65,56.57,56.62,109877.0,54.9702,55.009,54.9313,54.9799,109877.0
2024-03-05 12:10:00,56.62,56.74,56.61,56.74,206709.0,54.9799,55.0964,54.9702,55.0964,206709.0
2024-03-05 12:15:00,56.73,56.82,56.73,56.82,213574.0,55.0867,55.1741,55.0867,55.1741,213574.0
2024-03-05 12:20:00,56.82,56.85,56.77,56.8,159878.0,55.1741,55.2032,55.1255,55.1547,159878.0
2024-03-05 12:25:00,56.8,56.84,56.75,56.76,215273.0,55.1547,55.1935,55.1061,55.1158,215273.0
2024-03-05 12:30:00,56.76,56.76,56.61,56.65,113053.0,55.1158,55.1158,54.9702,55.009,113053.0
2024-03-05 12:35:00,56.65,56.67,56.56,56.59,117700.0,55.009,55.0284,54.9216,54.9507,117700.0
2024-03-05 12:40:00,56.59,56.65,56.56,56.61,83238.0,54.9507,55.009,54.9216,54.9702,83238.0
2024-03-05 12:45:00,56.62,56.67,56.57,56.63,112581.0,54.9799,55.0284,54.9313,54.9896,112581.0
2024-03-05 12:50:00,56.63,56.66,56.57,56.63,78270.0,54.9896,55.0187,54.9313,54.9896,78270.0
2024-03-05 12:55:00,56.64,56.67,56.61,56.65,97065.0,54.9993,55.0284,54.9702,55.009,97065.0
2024-03-05 13:00:00,56.65,56.76,56.65,56.72,124816.0,55.009,55.1158,55.009,55.077,124816.0
2024-03-05 13:05:00,56.71,56.83,56.71,56.83,90177.0,55.0673,55.1838,55.0673,55.1838,90177.0
2024-03-05 13:10:00,56.83,56.86,56.79,56.84,244856.0,55.1838,55.2129,55.145,55.1935,244856.0
2024-03-05 13:15:00,56.84,56.88,56.8,56.82,135842.0,55.1935,55.2323,55.1547,55.1741,135842.0
2024-03-05 13:20:00,56.81,56.94,56.8,56.94,190795.0,55.1644,55.2906,55.1547,55.2906,190795.0
2024-03-05 13:25:00,56.94,56.96,56.85,56.94,134176.0,55.2906,55.31,55.2032,55.2906,134176.0
2024-03-05 13:30:00,56.95,56.98,56.91,56.96,140429.0,55.3003,55.3295,55.2615,55.31,140429.0
2024-03-05 13:35:00,56.96,56.99,56.91,56.97,156920.0,55.31,55.3392,55.2615,55.3197,156920.0
2024-03-05 13:40:00,56.97,57.05,56.96,57.05,368943.0,55.3197,55.3974,55.31,55.3974,368943.0
2024-03-05 13:45:00,57.05,57.1,57.0,57.05,333796.0,55.3974,55.446,55.3489,55.3974,333796.0
2024-03-05 13:50:00,57.05,57.06,56.95,56.96,292612.0,55.3974,55.4071,55.3003,55.31,292612.0
2024-03-05 13:55:00,56.96,57.02,56.89,57.01,152198.0,55.31,55.3683,55.2421,55.3586,152198.0
2024-03-05 14:00:00,57.01,57.01,56.93,56.96,171051.0,55.3586,55.3586,55.2809,55.31,171051.0
2024-03-05 14:05:00,56.96,56.98,56.91,56.94,119675.0,55.31,55.3295,55.2615,55.2906,119675.0
2024-03-05 14:10:00,56.95,56.98,56.92,56.98,125580.0,55.3003,55.3295,55.2712,55.3295,125580.0
2024-03-05 14:15:00,56.98,57.09,56.97,57.05,235728.0,55.3295,55.4363,55.3197,55.3974,235728.0
2024-03-05 14:20:00,57.05,57.1,56.98,56.98,235589.0,55.3974,55.446,55.3295,55.3295,235589.0
2024-03-05 14:25:00,56.99,57.01,56.91,56.94,118892.0,55.3392,55.3586,55.2615,55.2906,118892.0
2024-03-05 14:30:00,56.94,56.94,56.75,56.79,151991.0,55.2906,55.2906,55.1061,55.145,151991.0
2024-03-05 14:35:00,56.79,56.91,56.74,56.89,125783.0,55.145,55.2615,55.0964,55.2421,125783.0
2024-03-05 14:40:00,56.89,56.89,56.83,56.85,114452.0,55.2421,55.2421,55.1838,55.2032,114452.0
2024-03-05 14:45:00,56.85,56.85,56.8,56.8,166254.0,55.2032,55.2032,55.1547,55.1547,166254.0
2024-03-05 14:50:00,56.8,56.85,56.78,56.81,259454.0,55.1547,55.2032,55.1352,55.1644,259454.0
2024-03-05 14:55:00,56.8,56.82,56.7,56.72,177158.0,55.1547,55.1741,55.0576,55.077,177158.0
2024-03-05 15:00:00,56.72,56.73,56.58,56.63,183903.0,55.077,55.0867,54.941,54.9896,183903.0
2024-03-05 15:05:00,56.63,56.69,56.6,56.69,167427.0,54.9896,55.0479,54.9605,55.0479,167427.0
2024-03-05 15:10:00,56.69,56.76,56.66,56.7,251498.0,55.0479,55.1158,55.0187,55.0576,251498.0
2024-03-05 15:15:00,56.7,56.71,56.55,56.59,245740.0,55.0576,55.0673,54.9119,54.9507,245740.0
2024-03-05 15:20:00,56.59,56.6,56.49,56.51,186007.0,54.9507,54.9605,54.8536,54.8731,186007.0
2024-03-05 15:25:00,56.5,56.52,56.44,56.47,155262.0,54.8634,54.8828,54.8051,54.8342,155262.0
2024-03-05 15:30:00,56.47,56.55,56.45,56.51,212491.0,54.8342,54.9119,54.8148,54.8731,212491.0
2024-03-05 15:35:00,56.51,56.55,56.47,56.51,197373.0,54.8731,54.9119,54.8342,54.8731,197373.0
2024-03-05 15:40:00,56.51,56.51,56.41,56.47,560793.0,54.8731,54.8731,54.776,54.8342,560793.0
2024-03-05 15:45:00,56.46,56.47,56.39,56.41,358312.0,54.8245,54.8342,54.7565,54.776,358312.0
2024-03-05 15:50:00,56.42,56.56,56.41,56.5,771978.0,54.7857,54.9216,54.776,54.8634,771978.0
2024-03-05 15:55:00,56.49,56.62,56.49,56.61,1371051.0,54.8536,54.9799,54.8536,54.9702,1371051.0
2024-03-06 09:30:00,56.82,57.18,56.65,57.04,661460.0,55.1741,55.5237,55.009,55.3877,661460.0
2024-03-06 09:35:00,57.01,57.03,56.41,56.43,368626.0,55.3586,55.378,54.776,54.7954,368626.0
2024-03-06 09:40:00,56.41,56.56,56.27,56.43,299019.0,54.776,54.9216,54.64,54.7954,299019.0
2024-03-06 09:45:00,56.44,56.67,56.42,56.6,303324.0,54.8051,55.0284,54.7857,54.9605,303324.0
2024-03-06 09:50:00,56.6,57.02,56.55,56.95,389291.0,54.9605,55.3683,54.9119,55.3003,389291.0
2024-03-06 09:55:00,56.95,56.95,56.72,56.84,220851.0,55.3003,55.3003,55.077,55.1935,220851.0
2024-03-06 10:00:00,56.83,56.88,56.73,56.77,220973.0,55.1838,55.2323,55.0867,55.1255,220973.0
2024-03-06 10:05:00,56.79,56.93,56.74,56.79,180921.0,55.145,55.2809,55.0964,55.145,180921.0
2024-03-06 10:10:00,56.79,57.03,56.79,57.02,207955.0,55.145,55.378,55.145,55.3683,207955.0
2024-03-06 10:15:00,57.03,57.24,57.01,57.21,200859.0,55.378,55.5819,55.3586,55.5528,200859.0
2024-03-06 10:20:00,57.21,57.26,57.1,57.13,327964.0,55.5528,55.6013,55.446,55.4751,327964.0
2024-03-06 10:25:00,57.12,57.12,56.89,56.96,177455.0,55.4654,55.4654,55.2421,55.31,177455.0
2024-03-06 10:30:00,56.96,56.96,56.83,56.92,214829.0,55.31,55.31,55.1838,55.2712,214829.0
2024-03-06 10:35:00,56.92,57.01,56.86,57.01,136619.0,55.2712,55.3586,55.2129,55.3586,136619.0
2024-03-06 10:40:00,57.02,57.07,56.96,57.02,120587.0,55.3683,55.4168,55.31,55.3683,120587.0
2024-03-06 10:45:00,57.02,57.03,56.89,56.92,144303.0,55.3683,55.378,55.2421,55.2712,144303.0
2024-03-06 10:50:00,56.91,57.07,56.9,57.05,223062.0,55.2615,55.4168,55.2518,55.3974,223062.0
2024-03-06 10:55:00,57.05,57.07,56.96,57.0,264072.0,55.3974,55.4168,55.31,55.3489,264072.0
2024-03-06 11:00:00,57.0,57.1,56.97,57.01,149353.0,55.3489,55.446,55.3197,55.3586,149353.0
2024-03-06 11:05:00,57.01,57.04,56.98,57.03,137704.0,55.3586,55.3877,55.3295,55.378,137704.0
2024-03-06 11:10:00,57.03,57.11,57.01,57.11,166604.0,55.378,55.4557,55.3586,55.4557,166604.0
2024-03-06 11:15:00,57.11,57.13,57.01,57.07,235605.0,55.4557,55.4751,55.3586,55.4168,235605.0
2024-03-06 11:20:00,57.07,57.1,57.01,57.09,209882.0,55.4168,55.446,55.3586,55.4363,209882.0
2024-03-06 11:25:00,57.1,57.26,57.08,57.25,171641.0,55.446,55.6013,55.4266,55.5916,171641.0
2024-03-06 11:30:00,57.26,57.26,57.06,57.1,199747.0,55.6013,55.6013,55.4071,55.446,199747.0
2024-03-06 11:35:00,57.1,57.29,57.08,57.26,145725.0,55.446,55.6305,55.4266,55.6013,145725.0
2024-03-06 11:40:00,57.26,57.33,57.22,57.32,264433.0,55.6013,55.6693,55.5625,55.6596,264433.0
2024-03-06 11:45:00,57.32,57.37,57.28,57.31,205940.0,55.6596,55.7082,55.6208,55.6499,205940.0
2024-03-06 11:50:00,57.31,57.39,57.18,57.21,246782.0,55.6499,55.7276,55.5237,55.5528,246782.0
2024-03-06 11:55:00,57.21,57.25,56.99,57.0,239440.0,55.5528,55.5916,55.3392,55.3489,239440.0
2024-03-06 12:00:00,57.01,57.09,56.96,57.08,373287.0,55.3586,55.4363,55.31,55.4266,373287.0
2024-03-06 12:05:00,57.07,57.12,56.99,57.02,218698.0,55.4168,55.4654,55.3392,55.3683,218698.0
2024-03-06 12:10:00,57.02,57.05,56.91,57.04,243353.0,55.3683,55.3974,55.2615,55.3877,243353.0
2024-03-06 12:15:00,57.05,57.08,56.99,57.08,320170.0,55.3974,55.4266,55.3392,55.4266,320170.0
2024-03-06 12:20:00,57.08,57.19,57.06,57.1,398062.0,55.4266,55.5334,55.4071,55.446,398062.0
2024-03-06 12:25:00,57.1,57.12,56.98,57.11,170619.0,55.446,55.4654,55.3295,55.4557,170619.0
2024-03-06 12:30:00,57.11,57.15,57.02,57.09,117577.0,55.4557,55.4945,55.3683,55.4363,117577.0
2024-03-06 12:35:00,57.1,57.16,57.06,57.16,111525.0,55.446,55.5042,55.4071,55.5042,111525.0
2024-03-06 12:40:00,57.15,57.19,57.1,57.17,121547.0,55.4945,55.5334,55.446,55.5139,121547.0
2024-03-06 12:45:00,57.18,57.25,57.17,57.23,456340.0,55.5237,55.5916,55.5139,55.5722,456340.0
2024-03-06 12:50:00,57.23,57.25,57.06,57.07,213310.0,55.5722,55.5916,55.4071,55.4168,213310.0
2024-03-06 12:55:00,57.07,57.08,56.99,57.04,183994.0,55.4168,55.4266,55.3392,55.3877,183994.0
2024-03-06 13:00:00,57.04,57.13,56.99,57.13,210584.0,55.3877,55.4751,55.3392,55.4751,210584.0
2024-03-06 13:05:00,57.13,57.18,57.06,57.1,157259.0,55.4751,55.5237,55.4071,55.446,157259.0
2024-03-06 13:10:00,57.1,57.17,57.08,57.14,114712.0,55.446,55.5139,55.4266,55.4848,114712.0
2024-03-06 13:15:00,57.14,57.16,57.07,57.14,192024.0,55.4848,55.5042,55.4168,55.4848,192024.0
2024-03-06 13:20:00,57.14,57.19,57.08,57.19,155355.0,55.4848,55.5334,55.4266,55.5334,155355.0
2024-03-06 13:25:00,57.19,57.34,57.19,57.34,318322.0,55.5334,55.679,55.5334,55.679,318322.0
2024-03-06 13:30:00,57.34,57.34,57.07,57.08,200768.0,55.679,55.679,55.4168,55.4266,200768.0
2024-03-06 13:35:00,57.07,57.1,56.77,56.89,473797.0,55.4168,55.446,55.1255,55.2421,473797.0
2024-03-06 13:40:00,56.89,57.04,56.89,56.97,140651.0,55.2421,55.3877,55.2421,55.3197,140651.0
2024-03-06 13:45:00,56.97,56.98,56.78,56.79,142087.0,55.3197,55.3295,55.1352,55.145,142087.0
2024-03-06 13:50:00,56.78,56.94,56.77,56.86,150911.0,55.1352,55.2906,55.1255,55.2129,150911.0
2024-03-06 13:55:00,56.86,57.04,56.85,57.02,253890.0,55.2129,55.3877,55.2032,55.3683,253890.0
2024-03-06 14:00:00,57.02,57.02,56.87,56.91,209793.0,55.3683,55.3683,55.2226,55.2615,209793.0
2024-03-06 14:05:00,56.91,57.26,56.91,57.23,226811.0,55.2615,55.6013,55.2615,55.5722,226811.0
2024-03-06 14:10:00,57.22,57.22,56.9,56.97,195458.0,55.5625,55.5625,55.2518,55.3197,195458.0
2024-03-06 14:15:00,56.96,57.09,56.8,57.06,215015.0,55.31,55.4363,55.1547,55.4071,215015.0
2024-03-06 14:20:00,57.06,57.23,57.06,57.21,175740.0,55.4071,55.5722,55.4071,55.5528,175740.0
2024-03-06 14:25:00,57.21,57.3,57.1,57.28,169259.0,55.5528,55.6402,55.446,55.6208,169259.0
2024-03-06 14:30:00,57.29,57.3,57.11,57.17,234875.0,55.6305,55.6402,55.4557,55.5139,234875.0
2024-03-06 14:35:00,57.17,57.28,57.1,57.22,156166.0,55.5139,55.6208,55.446,55.5625,156166.0
2024-03-06 14:40:00,57.23,57.3,57.19,57.2,1337903.0,55.5722,55.6402,55.5334,55.5431,1337903.0
2024-03-06 14:45:00,57.21,57.21,57.05,57.1,185088.0,55.5528,55.5528,55.3974,55.446,185088.0
2024-03-06 14:50:00,57.09,57.2,57.06,57.2,140684.0,55.4363,55.5431,55.4071,55.5431,140684.0
2024-03-06 14:55:00,57.2,57.21,57.0,57.07,184483.0,55.5431,55.5528,55.3489,55.4168,184483.0
2024-03-06 15:00:00,57.08,57.27,57.05,57.26,152682.0,55.4266,55.611,55.3974,55.6013,152682.0
2024-03-06 15:05:00,57.26,57.27,57.1,57.15,128532.0,55.6013,55.611,55.446,55.4945,128532.0
2024-03-06 15:10:00,57.14,57.17,57.01,57.05,150828.0,55.4848,55.5139,55.3586,55.3974,150828.0
2024-03-06 15:15:00,57.05,57.13,57.03,57.09,162659.0,55.3974,55.4751,55.378,55.4363,162659.0
2024-03-06 15:20:00,57.1,57.12,57.01,57.02,160953.0,55.446,55.4654,55.3586,55.3683,160953.0
2024-03-06 15:25:00,57.02,57.2,57.01,57.19,177320.0,55.3683,55.5431,55.3586,55.5334,177320.0
2024-03-06 15:30:00,57.19,57.21,57.07,57.08,197997.0,55.5334,55.5528,55.4168,55.4266,197997.0
2024-03-06 15:35:00,57.07,57.15,57.01,57.15,245798.0,55.4168,55.4945,55.3586,55.4945,245798.0
2024-03-06 15:40:00,57.15,57.36,57.14,57.33,484681.0,55.4945,55.6984,55.4848,55.6693,484681.0
2024-03-06 15:45:00,57.33,57.35,57.2,57.25,412411.0,55.6693,55.6887,55.5431,55.5916,412411.0
2024-03-06 15:50:00,57.24,57.25,57.08,57.18,451960.0,55.5819,55.5916,55.4266,55.5237,451960.0
2024-03-06 15:55:00,57.19,57.3,57.1,57.11,1174829.0,55.5334,55.6402,55.446,55.4557,1174829.0
2024-03-07 09:30:00,57.05,57.52,57.02,57.52,682729.0,55.3974,55.8538,55.3683,55.8538,682729.0
2024-03-07 09:35:00,57.53,57.57,57.29,57.36,203548.0,55.8635,55.9024,55.6305,55.6984,203548.0
2024-03-07 09:40:00,57.35,57.63,57.35,57.63,263368.0,55.6887,55.9606,55.6887,55.9606,263368.0
2024-03-07 09:45:00,57.63,57.68,57.5,57.66,354184.0,55.9606,56.0092,55.8344,55.9898,354184.0
2024-03-07 09:50:00,57.66,57.68,57.41,57.42,238390.0,55.9898,56.0092,55.747,55.7567,238390.0
2024-03-07 09:55:00,57.43,57.49,57.3,57.42,201445.0,55.7664,55.8247,55.6402,55.7567,201445.0
2024-03-07 10:00:00,57.42,57.43,57.24,57.32,248208.0,55.7567,55.7664,55.5819,55.6596,248208.0
2024-03-07 10:05:00,57.32,57.42,57.29,57.37,157136.0,55.6596,55.7567,55.6305,55.7082,157136.0
2024-03-07 10:10:00,57.38,57.51,57.37,57.48,137950.0,55.7179,55.8441,55.7082,55.815,137950.0
2024-03-07 10:15:00,57.48,57.6,57.43,57.58,112163.0,55.815,55.9315,55.7664,55.9121,112163.0
2024-03-07 10:20:00,57.58,57.67,57.48,57.65,157433.0,55.9121,55.9995,55.815,55.98,157433.0
2024-03-07 10:25:00,57.65,57.68,57.58,57.68,169445.0,55.98,56.0092,55.9121,56.0092,169445.0
2024-03-07 10:30:00,57.68,57.68,57.56,57.57,107358.0,56.0092,56.0092,55.8926,55.9024,107358.0
2024-03-07 10:35:00,57.57,57.57,57.45,57.53,136780.0,55.9024,55.9024,55.7858,55.8635,136780.0
2024-03-07 10:40:00,57.53,57.67,57.49,57.62,182012.0,55.8635,55.9995,55.8247,55.9509,182012.0
2024-03-07 10:45:00,57.62,57.64,57.51,57.59,157990.0,55.9509,55.9703,55.8441,55.9218,157990.0
2024-03-07 10:50:00,57.59,57.6,57.53,57.54,108504.0,55.9218,55.9315,55.8635,55.8732,108504.0
2024-03-07 10:55:00,57.53,57.59,57.48,57.52,102766.0,55.8635,55.9218,55.815,55.8538,102766.0
2024-03-07 11:00:00,57.52,57.54,57.4,57.42,183112.0,55.8538,55.8732,55.7373,55.7567,183112.0
2024-03-07 11:05:00,57.41,57.47,57.41,57.44,88615.0,55.747,55.8053,55.747,55.7761,88615.0
2024-03-07 11:10:00,57.44,57.45,57.31,57.34,114555.0,55.7761,55.7858,55.6499,55.679,114555.0
2024-03-07 11:15:00,57.34,57.43,57.32,57.4,117303.0,55.679,55.7664,55.6596,55.7373,117303.0
2024-03-07 11:20:00,57.4,57.41,57.27,57.27,191252.0,55.7373,55.747,55.611,55.611,191252.0
2024-03-07 11:25:00,57.27,57.27,57.12,57.2,185763.0,55.611,55.611,55.4654,55.5431,185763.0
2024-03-07 11:30:00,57.2,57.2,57.05,57.11,163090.0,55.5431,55.5431,55.3974,55.4557,163090.0
2024-03-07 11:35:00,57.12,57.19,57.1,57.18,173696.0,55.4654,55.5334,55.446,55.5237,173696.0
2024-03-07 11:40:00,57.18,57.24,57.17,57.24,180906.0,55.5237,55.5819,55.5139,55.5819,180906.0
2024-03-07 11:45:00,57.23,57.27,57.18,57.27,123361.0,55.5722,55.611,55.5237,55.611,123361.0
2024-03-07 11:50:00,57.27,57.33,57.19,57.19,180308.0,55.611,55.6693,55.5334,55.5334,180308.0
2024-03-07 11:55:00,57.2,57.24,57.19,57.23,133661.0,55.5431,55.5819,55.5334,55.5722,133661.0
2024-03-07 12:00:00,57.23,57.24,57.16,57.18,278991.0,55.5722,55.5819,55.5042,55.5237,278991.0
2024-03-07 12:05:00,57.18,57.21,57.06,57.07,188994.0,55.5237,55.5528,55.4071,55.4168,188994.0
2024-03-07 12:10:00,57.07,57.08,56.87,56.88,182428.0,55.4168,55.4266,55.2226,55.2323,182428.0
2024-03-07 12:15:00,56.88,57.02,56.87,57.0,230808.0,55.2323,55.3683,55.2226,55.3489,230808.0
2024-03-07 12:20:00,57.01,57.1,57.0,57.07,162136.0,55.3586,55.446,55.3489,55.4168,162136.0
2024-03-07 12:25:00,57.07,57.07,56.94,56.97,162056.0,55.4168,55.4168,55.2906,55.3197,162056.0
2024-03-07 12:30:00,56.97,57.0,56.89,56.98,100984.0,55.3197,55.3489,55.2421,55.3295,100984.0
2024-03-07 12:35:00,56.98,56.99,56.91,56.93,63941.0,55.3295,55.3392,55.2615,55.2809,63941.0
2024-03-07 12:40:00,56.93,56.98,56.87,56.97,74762.0,55.2809,55.3295,55.2226,55.3197,74762.0
2024-03-07 12:45:00,56.97,57.0,56.94,56.98,81978.0,55.3197,55.3489,55.2906,55.3295,81978.0
2024-03-07 12:50:00,56.98,57.04,56.96,57.01,91758.0,55.3295,55.3877,55.31,55.3586,91758.0
2024-03-07 12:55:00,57.01,57.04,56.98,57.01,119027.0,55.3586,55.3877,55.3295,55.3586,119027.0
2024-03-07 13:00:00,57.01,57.09,56.97,57.08,153786.0,55.3586,55.4363,55.3197,55.4266,153786.0
2024-03-07 13:05:00,57.08,57.1,57.01,57.04,106772.0,55.4266,55.446,55.3586,55.3877,106772.0
2024-03-07 13:10:00,57.04,57.11,57.03,57.06,81751.0,55.3877,55.4557,55.378,55.4071,81751.0
2024-03-07 13:15:00,57.05,57.09,57.02,57.04,81059.0,55.3974,55.4363,55.3683,55.3877,81059.0
2024-03-07 13:20:00,57.04,57.08,57.0,57.06,113626.0,55.3877,55.4266,55.3489,55.4071,113626.0
2024-03-07 13:25:00,57.06,57.13,57.03,57.07,145413.0,55.4071,55.4751,55.378,55.4168,145413.0
2024-03-07 13:30:00,57.07,57.13,57.04,57.13,150186.0,55.4168,55.4751,55.3877,55.4751,150186.0
2024-03-07 13:35:00,57.14,57.15,57.06,57.06,138206.0,55.4848,55.4945,55.4071,55.4071,138206.0
2024-03-07 13:40:00,57.07,57.07,56.98,57.04,164620.0,55.4168,55.4168,55.3295,55.3877,164620.0
2024-03-07 13:45:00,57.03,57.11,57.02,57.08,98045.0,55.378,55.4557,55.3683,55.4266,98045.0
2024-03-07 13:50:00,57.08,57.17,57.08,57.12,100882.0,55.4266,55.5139,55.4266,55.4654,100882.0
2024-03-07 13:55:00,57.12,57.18,57.09,57.1,112560.0,55.4654,55.5237,55.4363,55.446,112560.0
2024-03-07 14:00:00,57.1,57.18,57.06,57.16,153720.0,55.446,55.5237,55.4071,55.5042,153720.0
2024-03-07 14:05:00,57.16,57.17,57.1,57.11,106008.0,55.5042,55.5139,55.446,55.4557,106008.0
2024-03-07 14:10:00,57.12,57.15,57.07,57.11,105154.0,55.4654,55.4945,55.4168,55.4557,105154.0
2024-03-07 14:15:00,57.1,57.16,57.1,57.15,145035.0,55.446,55.5042,55.446,55.4945,145035.0
2024-03-07 14:20:00,57.16,57.18,57.13,57.14,101603.0,55.5042,55.5237,55.4751,55.4848,101603.0
2024-03-07 14:25:00,57.15,57.16,57.04,57.06,119703.0,55.4945,55.5042,55.3877,55.4071,119703.0
2024-03-07 14:30:00,57.05,57.08,57.03,57.06,108843.0,55.3974,55.4266,55.378,55.4071,108843.0
2024-03-07 14:35:00,57.06,57.07,57.02,57.05,187265.0,55.4071,55.4168,55.3683,55.3974,187265.0
2024-03-07 14:40:00,57.05,57.1,57.04,57.07,151375.0,55.3974,55.446,55.3877,55.4168,151375.0
2024-03-07 14:45:00,57.07,57.12,57.06,57.1,145389.0,55.4168,55.4654,55.4071,55.446,145389.0
2024-03-07 14:50:00,57.11,57.17,57.1,57.15,140478.0,55.4557,55.5139,55.446,55.4945,140478.0
2024-03-07 14:55:00,57.14,57.17,57.1,57.12,161000.0,55.4848,55.5139,55.446,55.4654,161000.0
2024-03-07 15:00:00,57.12,57.12,57.02,57.11,173807.0,55.4654,55.4654,55.3683,55.4557,173807.0
2024-03-07 15:05:00,57.11,57.12,57.07,57.08,121457.0,55.4557,55.4654,55.4168,55.4266,121457.0
2024-03-07 15:10:00,57.09,57.16,57.08,57.13,139089.0,55.4363,55.5042,55.4266,55.4751,139089.0
2024-03-07 15:15:00,57.13,57.13,57.08,57.11,155711.0,55.4751,55.4751,55.4266,55.4557,155711.0
2024-03-07 15:20:00,57.1,57.16,57.09,57.12,133138.0,55.446,55.5042,55.4363,55.4654,133138.0
2024-03-07 15:25:00,57.12,57.14,57.09,57.1,135563.0,55.4654,55.4848,55.4363,55.446,135563.0
2024-03-07 15:30:00,57.09,57.16,57.04,57.16,209388.0,55.4363,55.5042,55.3877,55.5042,209388.0
2024-03-07 15:35:00,57.16,57.16,57.12,57.12,218103.0,55.5042,55.5042,55.4654,55.4654,218103.0
2024-03-07 15:40:00,57.12,57.18,57.11,57.18,224804.0,55.4654,55.5237,55.4557,55.5237,224804.0
2024-03-07 15:45:00,57.18,57.19,57.06,57.07,186012.0,55.5237,55.5334,55.4071,55.4168,186012.0
2024-03-07 15:50:00,57.07,57.1,57.03,57.09,350834.0,55.4168,55.446,55.378,55.4363,350834.0
2024-03-07 15:55:00,57.1,57.13,56.99,56.99,887432.0,55.446,55.4751,55.3392,55.3392,887432.0
2024-03-08 09:30:00,57.21,57.22,56.88,57.15,448975.0,55.5528,55.5625,55.2323,55.4945,448975.0
2024-03-08 09:35:00,57.16,57.43,57.14,57.41,215170.0,55.5042,55.7664,55.4848,55.747,215170.0
2024-03-08 09:40:00,57.41,57.53,57.37,57.47,302197.0,55.747,55.8635,55.7082,55.8053,302197.0
2024-03-08 09:45:00,57.45,57.54,57.36,57.42,229232.0,55.7858,55.8732,55.6984,55.7567,229232.0
2024-03-08 09:50:00,57.42,57.44,57.13,57.16,271630.0,55.7567,55.7761,55.4751,55.5042,271630.0
2024-03-08 09:55:00,57.17,57.22,57.05,57.2,187474.0,55.5139,55.5625,55.3974,55.5431,187474.0
2024-03-08 10:00:00,57.2,57.4,57.19,57.37,222103.0,55.5431,55.7373,55.5334,55.7082,222103.0
2024-03-08 10:05:00,57.38,57.38,57.24,57.25,164349.0,55.7179,55.7179,55.5819,55.5916,164349.0
2024-03-08 10:10:00,57.26,57.36,57.22,57.36,172832.0,55.6013,55.6984,55.5625,55.6984,172832.0
2024-03-08 10:15:00,57.36,57.39,57.31,57.32,147039.0,55.6984,55.7276,55.6499,55.6596,147039.0
2024-03-08 10:20:00,57.32,57.33,57.23,57.26,141853.0,55.6596,55.6693,55.5722,55.6013,141853.0
2024-03-08 10:25:00,57.26,57.36,57.25,57.31,154393.0,55.6013,55.6984,55.5916,55.6499,154393.0
2024-03-08 10:30:00,57.32,57.33,57.24,57.25,103137.0,55.6596,55.6693,55.5819,55.5916,103137.0
2024-03-08 10:35:00,57.26,57.38,57.19,57.38,153093.0,55.6013,55.7179,55.5334,55.7179,153093.0
2024-03-08 10:40:00,57.37,57.41,57.33,57.38,115527.0,55.7082,55.747,55.6693,55.7179,115527.0
2024-03-08 10:45:00,57.38,57.39,57.28,57.37,205616.0,55.7179,55.7276,55.6208,55.7082,205616.0
2024-03-08 10:50:00,57.36,57.41,57.32,57.34,173377.0,55.6984,55.747,55.6596,55.679,173377.0
2024-03-08 10:55:00,57.34,57.4,57.33,57.36,147143.0,55.679,55.7373,55.6693,55.6984,147143.0
2024-03-08 11:00:00,57.35,57.42,57.33,57.33,171262.0,55.6887,55.7567,55.6693,55.6693,171262.0
2024-03-08 11:05:00,57.34,57.4,57.29,57.3,109102.0,55.679,55.7373,55.6305,55.6402,109102.0
2024-03-08 11:10:00,57.31,57.39,57.28,57.37,89263.0,55.6499,55.7276,55.6208,55.7082,89263.0
2024-03-08 11:15:00,57.36,57.39,57.22,57.24,116327.0,55.6984,55.7276,55.5625,55.5819,116327.0
2024-03-08 11:20:00,57.23,57.31,57.22,57.25,110602.0,55.5722,55.6499,55.5625,55.5916,110602.0
2024-03-08 11:25:00,57.25,57.32,57.19,57.19,112551.0,55.5916,55.6596,55.5334,55.5334,112551.0
2024-03-08 11:30:00,57.19,57.23,57.12,57.19,135426.0,55.5334,55.5722,55.4654,55.5334,135426.0
2024-03-08 11:35:00,57.2,57.27,57.17,57.27,134992.0,55.5431,55.611,55.5139,55.611,134992.0
2024-03-08 11:40:00,57.26,57.29,57.2,57.22,139583.0,55.6013,55.6305,55.5431,55.5625,139583.0
2024-03-08 11:45:00,57.22,57.34,57.2,57.28,161656.0,55.5625,55.679,55.5431,55.6208,161656.0
2024-03-08 11:50:00,57.29,57.35,57.22,57.25,142796.0,55.6305,55.6887,55.5625,55.5916,142796.0
2024-03-08 11:55:00,57.25,57.28,57.17,57.21,124479.0,55.5916,55.6208,55.5139,55.5528,124479.0
2024-03-08 12:00:00,57.22,57.35,57.2,57.35,151624.0,55.5625,55.6887,55.5431,55.6887,151624.0
2024-03-08 12:05:00,57.34,57.39,57.28,57.29,150128.0,55.679,55.7276,55.6208,55.6305,150128.0
2024-03-08 12:10:00,57.29,57.38,57.27,57.36,133729.0,55.6305,55.7179,55.611,55.6984,133729.0
2024-03-08 12:15:00,57.37,57.38,57.28,57.33,132812.0,55.7082,55.7179,55.6208,55.6693,132812.0
2024-03-08 12:20:00,57.33,57.35,57.29,57.31,119848.0,55.6693,55.6887,55.6305,55.6499,119848.0
2024-03-08 12:25:00,57.31,57.36,57.25,57.28,163266.0,55.6499,55.6984,55.5916,55.6208,163266.0
2024-03-08 12:30:00,57.28,57.32,57.25,57.27,75017.0,55.6208,55.6596,55.5916,55.611,75017.0
2024-03-08 12:35:00,57.28,57.38,57.27,57.37,84243.0,55.6208,55.7179,55.611,55.7082,84243.0
2024-03-08 12:40:00,57.37,57.4,57.35,57.37,126920.0,55.7082,55.7373,55.6887,55.7082,126920.0
2024-03-08 12:45:00,57.38,57.38,57.26,57.26,111505.0,55.7179,55.7179,55.6013,55.6013,111505.0
2024-03-08 12:50:00,57.27,57.3,57.2,57.21,156175.0,55.611,55.6402,55.5431,55.5528,156175.0
2024-03-08 12:55:00,57.21,57.27,57.19,57.26,152992.0,55.5528,55.611,55.5334,55.6013,152992.0
2024-03-08 13:00:00,57.26,57.26,57.16,57.23,120360.0,55.6013,55.6013,55.5042,55.5722,120360.0
2024-03-08 13:05:00,57.23,57.32,57.2,57.29,136110.0,55.5722,55.6596,55.5431,55.6305,136110.0
2024-03-08 13:10:00,57.29,57.3,57.22,57.23,121162.0,55.6305,55.6402,55.5625,55.5722,121162.0
2024-03-08 13:15:00,57.24,57.27,57.21,57.26,132227.0,55.5819,55.611,55.5528,55.6013,132227.0
2024-03-08 13:20:00,57.25,57.34,57.24,57.3,119974.0,55.5916,55.679,55.5819,55.6402,119974.0
2024-03-08 13:25:00,57.29,57.36,57.29,57.35,114094.0,55.6305,55.6984,55.6305,55.6887,114094.0
2024-03-08 13:30:00,57.34,57.35,57.27,57.28,138920.0,55.679,55.6887,55.611,55.6208,138920.0
2024-03-08 13:35:00,57.28,57.29,57.21,57.23,147637.0,55.6208,55.6305,55.5528,55.5722,147637.0
2024-03-08 13:40:00,57.23,57.27,57.2,57.26,137097.0,55.5722,55.611,55.5431,55.6013,137097.0
2024-03-08 13:45:00,57.26,57.29,57.21,57.26,122113.0,55.6013,55.6305,55.5528,55.6013,122113.0
2024-03-08 13:50:00,57.26,57.33,57.25,57.29,123112.0,55.6013,55.6693,55.5916,55.6305,123112.0
2024-03-08 13:55:00,57.29,57.36,57.28,57.32,162322.0,55.6305,55.6984,55.6208,55.6596,162322.0
2024-03-08 14:00:00,57.33,57.39,57.3,57.36,216223.0,55.6693,55.7276,55.6402,55.6984,216223.0
2024-03-08 14:05:00,57.35,57.37,57.31,57.34,102842.0,55.6887,55.7082,55.6499,55.679,102842.0
2024-03-08 14:10:00,57.35,57.4,57.34,57.39,134930.0,55.6887,55.7373,55.679,55.7276,134930.0
2024-03-08 14:15:00,57.39,57.47,57.38,57.46,206262.0,55.7276,55.8053,55.7179,55.7955,206262.0
2024-03-08 14:20:00,57.47,57.49,57.41,57.44,189891.0,55.8053,55.8247,55.747,55.7761,189891.0
2024-03-08 14:25:00,57.44,57.46,57.4,57.43,172642.0,55.7761,55.7955,55.7373,55.7664,172642.0
2024-03-08 14:30:00,57.43,57.47,57.29,57.32,110027.0,55.7664,55.8053,55.6305,55.6596,110027.0
2024-03-08 14:35:00,57.32,57.41,57.3,57.35,162562.0,55.6596,55.747,55.6402,55.6887,162562.0
2024-03-08 14:40:00,57.35,57.41,57.33,57.41,121869.0,55.6887,55.747,55.6693,55.747,121869.0
2024-03-08 14:45:00,57.41,57.42,57.36,57.41,163339.0,55.747,55.7567,55.6984,55.747,163339.0
2024-03-08 14:50:00,57.42,57.44,57.37,57.4,135518.0,55.7567,55.7761,55.7082,55.7373,135518.0
2024-03-08 14:55:00,57.4,57.41,57.27,57.28,157142.0,55.7373,55.747,55.611,55.6208,157142.0
2024-03-08 15:00:00,57.29,57.32,57.24,57.26,167735.0,55.6305,55.6596,55.5819,55.6013,167735.0
2024-03-08 15:05:00,57.26,57.26,57.2,57.22,168831.0,55.6013,55.6013,55.5431,55.5625,168831.0
2024-03-08 15:10:00,57.22,57.22,57.13,57.18,184009.0,55.5625,55.5625,55.4751,55.5237,184009.0
2024-03-08 15:15:00,57.18,57.23,57.15,57.23,214335.0,55.5237,55.5722,55.4945,55.5722,214335.0
2024-03-08 15:20:00,57.23,57.26,57.18,57.22,190337.0,55.5722,55.6013,55.5237,55.5625,190337.0
2024-03-08 15:25:00,57.23,57.23,57.12,57.15,210444.0,55.5722,55.5722,55.4654,55.4945,210444.0
2024-03-08 15:30:00,57.14,57.3,57.12,57.29,242046.0,55.4848,55.6402,55.4654,55.6305,242046.0
2024-03-08 15:35:00,57.29,57.3,57.2,57.2,223959.0,55.6305,55.6402,55.5431,55.5431,223959.0
2024-03-08 15:40:00,57.21,57.31,57.2,57.25,227099.0,55.5528,55.6499,55.5431,55.5916,227099.0
2024-03-08 15:45:00,57.25,57.27,57.13,57.15,192283.0,55.5916,55.611,55.4751,55.4945,192283.0
2024-03-08 15:50:00,57.15,57.21,57.13,57.17,403074.0,55.4945,55.5528,55.4751,55.5139,403074.0
2024-03-08 15:55:00,57.17,57.17,57.04,57.07,807937.0,55.5139,55.5139,55.3877,55.4168,807937.0
2024-03-11 09:30:00,56.78,56.95,56.56,56.88,307814.0,55.1352,55.3003,54.9216,55.2323,307814.0
2024-03-11 09:35:00,56.88,56.97,56.59,56.61,277062.0,55.2323,55.3197,54.9507,54.9702,277062.0
2024-03-11 09:40:00,56.6,56.85,56.52,56.76,278653.0,54.9605,55.2032,54.8828,55.1158,278653.0
2024-03-11 09:45:00,56.76,56.83,56.67,56.75,176824.0,55.1158,55.1838,55.0284,55.1061,176824.0
2024-03-11 09:50:00,56.75,56.8,56.69,56.73,132658.0,55.1061,55.1547,55.0479,55.0867,132658.0
2024-03-11 09:55:00,56.74,56.85,56.7,56.82,190473.0,55.0964,55.2032,55.0576,55.1741,190473.0
2024-03-11 10:00:00,56.82,56.88,56.75,56.75,189970.0,55.1741,55.2323,55.1061,55.1061,189970.0
2024-03-11 10:05:00,56.75,56.75,56.66,56.69,131035.0,55.1061,55.1061,55.0187,55.0479,131035.0
2024-03-11 10:10:00,56.68,56.79,56.65,56.72,166997.0,55.0381,55.145,55.009,55.077,166997.0
2024-03-11 10:15:00,56.72,56.91,56.69,56.9,125142.0,55.077,55.2615,55.0479,55.2518,125142.0
2024-03-11 10:20:00,56.91,56.99,56.88,56.9,167169.0,55.2615,55.3392,55.2323,55.2518,167169.0
2024-03-11 10:25:00,56.9,56.91,56.77,56.86,126038.0,55.2518,55.2615,55.1255,55.2129,126038.0
2024-03-11 10:30:00,56.86,56.94,56.82,56.93,159895.0,55.2129,55.2906,55.1741,55.2809,159895.0
2024-03-11 10:35:00,56.93,56.94,56.83,56.84,105816.0,55.2809,55.2906,55.1838,55.1935,105816.0
2024-03-11 10:40:00,56.84,56.87,56.8,56.85,103404.0,55.1935,55.2226,55.1547,55.2032,103404.0
2024-03-11 10:45:00,56.84,56.87,56.79,56.85,161672.0,55.1935,55.2226,55.145,55.2032,161672.0
2024-03-11 10:50:00,56.85,56.9,56.76,56.84,160421.0,55.2032,55.2518,55.1158,55.1935,160421.0
2024-03-11 10:55:00,56.85,56.98,56.84,56.96,211543.0,55.2032,55.3295,55.1935,55.31,211543.0
2024-03-11 11:00:00,56.96,56.98,56.89,56.91,166368.0,55.31,55.3295,55.2421,55.2615,166368.0
2024-03-11 11:05:00,56.91,56.99,56.9,56.98,139359.0,55.2615,55.3392,55.2518,55.3295,139359.0
2024-03-11 11:10:00,56.98,56.99,56.87,56.92,101070.0,55.3295,55.3392,55.2226,55.2712,101070.0
2024-03-11 11:15:00,56.93,56.97,56.91,56.94,111813.0,55.2809,55.3197,55.2615,55.2906,111813.0
2024-03-11 11:20:00,56.94,56.97,56.92,56.96,87120.0,55.2906,55.3197,55.2712,55.31,87120.0
2024-03-11 11:25:00,56.96,57.0,56.87,56.88,130427.0,55.31,55.3489,55.2226,55.2323,130427.0
2024-03-11 11:30:00,56.88,56.9,56.79,56.79,70883.0,55.2323,55.2518,55.145,55.145,70883.0
2024-03-11 11:35:00,56.8,56.81,56.75,56.78,86205.0,55.1547,55.1644,55.1061,55.1352,86205.0
2024-03-11 11:40:00,56.77,56.79,56.74,56.78,78015.0,55.1255,55.145,55.0964,55.1352,78015.0
2024-03-11 11:45:00,56.78,56.85,56.75,56.83,96251.0,55.1352,55.2032,55.1061,55.1838,96251.0
2024-03-11 11:50:00,56.84,56.94,56.83,56.93,219812.0,55.1935,55.2906,55.1838,55.2809,219812.0
2024-03-11 11:55:00,56.94,56.94,56.88,56.9,146806.0,55.2906,55.2906,55.2323,55.2518,146806.0
2024-03-11 12:00:00,56.9,56.94,56.89,56.91,131682.0,55.2518,55.2906,55.2421,55.2615,131682.0
2024-03-11 12:05:00,56.91,56.98,56.87,56.94,130884.0,55.2615,55.3295,55.2226,55.2906,130884.0
2024-03-11 12:10:00,56.94,57.0,56.93,56.96,158493.0,55.2906,55.3489,55.2809,55.31,158493.0
2024-03-11 12:15:00,56.95,57.03,56.95,57.03,132968.0,55.3003,55.378,55.3003,55.378,132968.0
2024-03-11 12:20:00,57.02,57.08,57.01,57.07,115227.0,55.3683,55.4266,55.3586,55.4168,115227.0
2024-03-11 12:25:00,57.08,57.13,57.06,57.12,146795.0,55.4266,55.4751,55.4071,55.4654,146795.0
2024-03-11 12:30:00,57.12,57.12,57.03,57.09,80111.0,55.4654,55.4654,55.378,55.4363,80111.0
2024-03-11 12:35:00,57.09,57.13,57.07,57.09,100238.0,55.4363,55.4751,55.4168,55.4363,100238.0
2024-03-11 12:40:00,57.08,57.15,57.08,57.12,118290.0,55.4266,55.4945,55.4266,55.4654,118290.0
2024-03-11 12:45:00,57.12,57.16,57.11,57.13,107669.0,55.4654,55.5042,55.4557,55.4751,107669.0
2024-03-11 12:50:00,57.13,57.19,57.11,57.17,85149.0,55.4751,55.5334,55.4557,55.5139,85149.0
2024-03-11 12:55:00,57.17,57.22,57.17,57.2,98419.0,55.5139,55.5625,55.5139,55.5431,98419.0
2024-03-11 13:00:00,57.19,57.27,57.18,57.27,79844.0,55.5334,55.611,55.5237,55.611,79844.0
2024-03-11 13:05:00,57.26,57.35,57.26,57.33,160221.0,55.6013,55.6887,55.6013,55.6693,160221.0
2024-03-11 13:10:00,57.32,57.33,57.16,57.19,146356.0,55.6596,55.6693,55.5042,55.5334,146356.0
2024-03-11 13:15:00,57.2,57.21,57.13,57.18,120970.0,55.5431,55.5528,55.4751,55.5237,120970.0
2024-03-11 13:20:00,57.18,57.22,57.14,57.15,142683.0,55.5237,55.5625,55.4848,55.4945,142683.0
2024-03-11 13:25:00,57.16,57.21,57.12,57.18,97980.0,55.5042,55.5528,55.4654,55.5237,97980.0
2024-03-11 13:30:00,57.19,57.19,57.05,57.08,174487.0,55.5334,55.5334,55.3974,55.4266,174487.0
2024-03-11 13:35:00,57.09,57.13,57.06,57.1,102636.0,55.4363,55.4751,55.4071,55.446,102636.0
2024-03-11 13:40:00,57.11,57.11,57.07,57.11,88414.0,55.4557,55.4557,55.4168,55.4557,88414.0
2024-03-11 13:45:00,57.1,57.16,57.1,57.13,130495.0,55.446,55.5042,55.446,55.4751,130495.0
2024-03-11 13:50:00,57.14,57.17,57.13,57.16,95764.0,55.4848,55.5139,55.4751,55.5042,95764.0
2024-03-11 13:55:00,57.17,57.25,57.16,57.23,149716.0,55.5139,55.5916,55.5042,55.5722,149716.0
2024-03-11 14:00:00,57.23,57.24,57.1,57.12,153896.0,55.5722,55.5819,55.446,55.4654,153896.0
2024-03-11 14:05:00,57.13,57.19,57.11,57.11,116471.0,55.4751,55.5334,55.4557,55.4557,116471.0
2024-03-11 14:10:00,57.12,57.13,57.07,57.11,127791.0,55.4654,55.4751,55.4168,55.4557,127791.0
2024-03-11 14:15:00,57.11,57.18,57.07,57.08,232961.0,55.4557,55.5237,55.4168,55.4266,232961.0
2024-03-11 14:20:00,57.07,57.17,57.07,57.16,179327.0,55.4168,55.5139,55.4168,55.5042,179327.0
2024-03-11 14:25:00,57.16,57.17,57.13,57.15,91898.0,55.5042,55.5139,55.4751,55.4945,91898.0
2024-03-11 14:30:00,57.15,57.2,57.1,57.11,101338.0,55.4945,55.5431,55.446,55.4557,101338.0
2024-03-11 14:35:00,57.12,57.19,57.1,57.16,121420.0,55.4654,55.5334,55.446,55.5042,121420.0
2024-03-11 14:40:00,57.16,57.26,57.16,57.25,178439.0,55.5042,55.6013,55.5042,55.5916,178439.0
2024-03-11 14:45:00,57.24,57.26,57.2,57.21,151502.0,55.5819,55.6013,55.5431,55.5528,151502.0
2024-03-11 14:50:00,57.22,57.29,57.21,57.25,175905.0,55.5625,55.6305,55.5528,55.5916,175905.0
2024-03-11 14:55:00,57.25,57.32,57.24,57.32,165003.0,55.5916,55.6596,55.5819,55.6596,165003.0
2024-03-11 15:00:00,57.31,57.33,57.25,57.26,148463.0,55.6499,55.6693,55.5916,55.6013,148463.0
2024-03-11 15:05:00,57.26,57.31,57.19,57.2,204099.0,55.6013,55.6499,55.5334,55.5431,204099.0
2024-03-11 15:10:00,57.2,57.33,57.19,57.3,167662.0,55.5431,55.6693,55.5334,55.6402,167662.0
2024-03-11 15:15:00,57.3,57.32,57.23,57.25,152897.0,55.6402,55.6596,55.5722,55.5916,152897.0
2024-03-11 15:20:00,57.26,57.31,57.25,57.3,147370.0,55.6013,55.6499,55.5916,55.6402,147370.0
2024-03-11 15:25:00,57.3,57.31,57.24,57.24,170663.0,55.6402,55.6499,55.5819,55.5819,170663.0
2024-03-11 15:30:00,57.24,57.25,57.16,57.2,279589.0,55.5819,55.5916,55.5042,55.5431,279589.0
2024-03-11 15:35:00,57.21,57.26,57.19,57.23,352130.0,55.5528,55.6013,55.5334,55.5722,352130.0
2024-03-11 15:40:00,57.23,57.34,57.22,57.23,264881.0,55.5722,55.679,55.5625,55.5722,264881.0
2024-03-11 15:45:00,57.22,57.25,57.04,57.05,274681.0,55.5625,55.5916,55.3877,55.3974,274681.0
2024-03-11 15:50:00,57.05,57.15,57.04,57.06,428149.0,55.3974,55.4945,55.3877,55.4071,428149.0
2024-03-11 15:55:00,57.06,57.11,57.02,57.1,1154022.0,55.4071,55.4557,55.3683,55.446,1154022.0
2024-03-12 09:30:00,57.25,57.33,57.14,57.26,291338.0,55.5916,55.6693,55.4848,55.6013,291338.0
2024-03-12 09:35:00,57.27,57.27,57.1,57.23,278149.0,55.611,55.611,55.446,55.5722,278149.0
2024-03-12 09:40:00,57.23,57.33,57.11,57.27,246869.0,55.5722,55.6693,55.4557,55.611,246869.0
2024-03-12 09:45:00,57.27,57.37,57.17,57.28,257980.0,55.611,55.7082,55.5139,55.6208,257980.0
2024-03-12 09:50:00,57.28,57.43,57.24,57.42,199915.0,55.6208,55.7664,55.5819,55.7567,199915.0
2024-03-12 09:55:00,57.42,57.62,57.42,57.59,295088.0,55.7567,55.9509,55.7567,55.9218,295088.0
2024-03-12 10:00:00,57.6,57.71,57.59,57.69,254597.0,55.9315,56.0383,55.9218,56.0189,254597.0
2024-03-12 10:05:00,57.69,57.78,57.64,57.7,381862.0,56.0189,56.1063,55.9703,56.0286,381862.0
2024-03-12 10:10:00,57.71,57.75,57.63,57.64,224503.0,56.0383,56.0771,55.9606,55.9703,224503.0
2024-03-12 10:15:00,57.64,57.73,57.52,57.67,265024.0,55.9703,56.0577,55.8538,55.9995,265024.0
2024-03-12 10:20:00,57.67,57.75,57.52,57.68,356657.0,55.9995,56.0771,55.8538,56.0092,356657.0
2024-03-12 10:25:00,57.67,57.73,57.64,57.7,197206.0,55.9995,56.0577,55.9703,56.0286,197206.0
2024-03-12 10:30:00,57.7,57.7,57.56,57.66,175633.0,56.0286,56.0286,55.8926,55.9898,175633.0
2024-03-12 10:35:00,57.65,57.75,57.64,57.72,191555.0,55.98,56.0771,55.9703,56.048,191555.0
2024-03-12 10:40:00,57.71,57.86,57.69,57.84,198074.0,56.0383,56.184,56.0189,56.1645,198074.0
2024-03-12 10:45:00,57.84,57.87,57.77,57.86,187042.0,56.1645,56.1937,56.0966,56.184,187042.0
2024-03-12 10:50:00,57.86,57.97,57.81,57.93,232540.0,56.184,56.2908,56.1354,56.2519,232540.0
2024-03-12 10:55:00,57.93,57.96,57.87,57.93,214999.0,56.2519,56.2811,56.1937,56.2519,214999.0
2024-03-12 11:00:00,57.94,57.96,57.88,57.91,189167.0,56.2616,56.2811,56.2034,56.2325,189167.0
2024-03-12 11:05:00,57.91,57.99,57.88,57.98,286509.0,56.2325,56.3102,56.2034,56.3005,286509.0
2024-03-12 11:10:00,57.97,58.04,57.97,58.03,391065.0,56.2908,56.3587,56.2908,56.349,391065.0
2024-03-12 11:15:00,58.03,58.08,57.99,58.05,215035.0,56.349,56.3976,56.3102,56.3685,215035.0
2024-03-12 11:20:00,58.05,58.1,57.98,57.98,126002.0,56.3685,56.417,56.3005,56.3005,126002.0
2024-03-12 11:25:00,57.98,58.0,57.89,57.89,202331.0,56.3005,56.3199,56.2131,56.2131,202331.0
2024-03-12 11:30:00,57.89,57.91,57.84,57.87,128405.0,56.2131,56.2325,56.1645,56.1937,128405.0
2024-03-12 11:35:00,57.88,58.08,57.87,58.07,321543.0,56.2034,56.3976,56.1937,56.3879,321543.0
2024-03-12 11:40:00,58.07,58.07,57.92,57.95,160143.0,56.3879,56.3879,56.2422,56.2714,160143.0
2024-03-12 11:45:00,57.95,57.96,57.83,57.89,243676.0,56.2714,56.2811,56.1548,56.2131,243676.0
2024-03-12 11:50:00,57.89,58.03,57.89,57.99,143234.0,56.2131,56.349,56.2131,56.3102,143234.0
2024-03-12 11:55:00,57.99,58.04,57.98,58.02,98435.0,56.3102,56.3587,56.3005,56.3393,98435.0
2024-03-12 12:00:00,58.02,58.05,57.95,58.01,151599.0,56.3393,56.3685,56.2714,56.3296,151599.0
2024-03-12 12:05:00,58.01,58.09,58.0,58.06,175166.0,56.3296,56.4073,56.3199,56.3782,175166.0
2024-03-12 12:10:00,58.06,58.08,58.02,58.03,262185.0,56.3782,56.3976,56.3393,56.349,262185.0
2024-03-12 12:15:00,58.03,58.05,58.01,58.02,154610.0,56.349,56.3685,56.3296,56.3393,154610.0
2024-03-12 12:20:00,58.02,58.04,57.93,57.98,161947.0,56.3393,56.3587,56.2519,56.3005,161947.0
2024-03-12 12:25:00,57.98,58.02,57.95,57.99,89484.0,56.3005,56.3393,56.2714,56.3102,89484.0
2024-03-12 12:30:00,57.98,58.0,57.95,57.96,98648.0,56.3005,56.3199,56.2714,56.2811,98648.0
2024-03-12 12:35:00,57.96,57.99,57.84,57.88,195254.0,56.2811,56.3102,56.1645,56.2034,195254.0
2024-03-12 12:40:00,57.87,57.9,57.79,57.8,154192.0,56.1937,56.2228,56.116,56.1257,154192.0
2024-03-12 12:45:00,57.8,57.85,57.73,57.85,169512.0,56.1257,56.1742,56.0577,56.1742,169512.0
2024-03-12 12:50:00,57.84,57.93,57.84,57.92,122968.0,56.1645,56.2519,56.1645,56.2422,122968.0
2024-03-12 12:55:00,57.91,57.94,57.84,57.93,122821.0,56.2325,56.2616,56.1645,56.2519,122821.0
2024-03-12 13:00:00,57.92,57.95,57.78,57.8,136408.0,56.2422,56.2714,56.1063,56.1257,136408.0
2024-03-12 13:05:00,57.8,57.83,57.75,57.77,121049.0,56.1257,56.1548,56.0771,56.0966,121049.0
2024-03-12 13:10:00,57.77,57.84,57.76,57.84,104830.0,56.0966,56.1645,56.0869,56.1645,104830.0
2024-03-12 13:15:00,57.84,57.97,57.83,57.96,126895.0,56.1645,56.2908,56.1548,56.2811,126895.0
2024-03-12 13:20:00,57.96,58.0,57.93,57.94,132303.0,56.2811,56.3199,56.2519,56.2616,132303.0
2024-03-12 13:25:00,57.95,58.0,57.89,57.91,228275.0,56.2714,56.3199,56.2131,56.2325,228275.0
2024-03-12 13:30:00,57.9,57.9,57.8,57.82,107556.0,56.2228,56.2228,56.1257,56.1451,107556.0
2024-03-12 13:35:00,57.82,57.85,57.78,57.8,129582.0,56.1451,56.1742,56.1063,56.1257,129582.0
2024-03-12 13:40:00,57.8,57.86,57.79,57.86,104491.0,56.1257,56.184,56.116,56.184,104491.0
2024-03-12 13:45:00,57.86,57.93,57.84,57.93,112102.0,56.184,56.2519,56.1645,56.2519,112102.0
2024-03-12 13:50:00,57.94,57.94,57.87,57.89,141805.0,56.2616,56.2616,56.1937,56.2131,141805.0
2024-03-12 13:55:00,57.89,57.94,57.88,57.91,131119.0,56.2131,56.2616,56.2034,56.2325,131119.0
2024-03-12 14:00:00,57.91,57.94,57.78,57.78,180581.0,56.2325,56.2616,56.1063,56.1063,180581.0
2024-03-12 14:05:00,57.78,57.82,57.76,57.81,173547.0,56.1063,56.1451,56.0869,56.1354,173547.0
2024-03-12 14:10:00,57.82,57.87,57.76,57.76,176732.0,56.1451,56.1937,56.0869,56.0869,176732.0
2024-03-12 14:15:00,57.76,57.84,57.73,57.84,326757.0,56.0869,56.1645,56.0577,56.1645,326757.0
2024-03-12 14:20:00,57.84,57.86,57.79,57.8,166176.0,56.1645,56.184,56.116,56.1257,166176.0
2024-03-12 14:25:00,57.8,57.86,57.8,57.86,133601.0,56.1257,56.184,56.1257,56.184,133601.0
2024-03-12 14:30:00,57.87,57.87,57.69,57.72,237916.0,56.1937,56.1937,56.0189,56.048,237916.0
2024-03-12 14:35:00,57.71,57.76,57.67,57.76,204904.0,56.0383,56.0869,55.9995,56.0869,204904.0
2024-03-12 14:40:00,57.77,57.77,57.63,57.66,189297.0,56.0966,56.0966,55.9606,55.9898,189297.0
2024-03-12 14:45:00,57.66,57.78,57.65,57.77,137498.0,55.9898,56.1063,55.98,56.0966,137498.0
2024-03-12 14:50:00,57.78,57.84,57.76,57.82,146215.0,56.1063,56.1645,56.0869,56.1451,146215.0
2024-03-12 14:55:00,57.82,57.93,57.82,57.88,185909.0,56.1451,56.2519,56.1451,56.2034,185909.0
2024-03-12 15:00:00,57.89,57.95,57.88,57.95,107791.0,56.2131,56.2714,56.2034,56.2714,107791.0
2024-03-12 15:05:00,57.95,57.97,57.91,57.95,110372.0,56.2714,56.2908,56.2325,56.2714,110372.0
2024-03-12 15:10:00,57.95,57.97,57.9,57.91,200946.0,56.2714,56.2908,56.2228,56.2325,200946.0
2024-03-12 15:15:00,57.9,57.94,57.88,57.93,205454.0,56.2228,56.2616,56.2034,56.2519,205454.0
2024-03-12 15:20:00,57.93,58.05,57.93,58.05,159061.0,56.2519,56.3685,56.2519,56.3685,159061.0
2024-03-12 15:25:00,58.05,58.11,58.04,58.11,189651.0,56.3685,56.4267,56.3587,56.4267,189651.0
2024-03-12 15:30:00,58.11,58.11,57.91,57.94,256935.0,56.4267,56.4267,56.2325,56.2616,256935.0
2024-03-12 15:35:00,57.94,58.05,57.93,57.97,239106.0,56.2616,56.3685,56.2519,56.2908,239106.0
2024-03-12 15:40:00,57.97,58.04,57.91,57.91,244244.0,56.2908,56.3587,56.2325,56.2325,244244.0
2024-03-12 15:45:00,57.91,57.91,57.81,57.83,336781.0,56.2325,56.2325,56.1354,56.1548,336781.0
2024-03-12 15:50:00,57.83,57.87,57.77,57.78,390688.0,56.1548,56.1937,56.0966,56.1063,390688.0
2024-03-12 15:55:00,57.79,57.81,57.56,57.61,1562310.0,56.116,56.1354,55.8926,55.9412,1562310.0
2024-03-13 09:30:00,57.62,57.91,57.62,57.77,256810.0,55.9509,56.2325,55.9509,56.0966,256810.0
2024-03-13 09:35:00,57.77,58.0,57.72,57.92,276041.0,56.0966,56.3199,56.048,56.2422,276041.0
2024-03-13 09:40:00,57.92,58.19,57.91,58.11,270751.0,56.2422,56.5044,56.2325,56.4267,270751.0
2024-03-13 09:45:00,58.12,58.28,58.11,58.21,286749.0,56.4364,56.5918,56.4267,56.5238,286749.0
2024-03-13 09:50:00,58.21,58.34,58.05,58.34,274872.0,56.5238,56.6501,56.3685,56.6501,274872.0
2024-03-13 09:55:00,58.35,58.37,58.2,58.26,220662.0,56.6598,56.6792,56.5141,56.5724,220662.0
2024-03-13 10:00:00,58.26,58.43,58.25,58.33,264437.0,56.5724,56.7374,56.5627,56.6403,264437.0
2024-03-13 10:05:00,58.3,58.44,58.26,58.43,193435.0,56.6112,56.7472,56.5724,56.7374,193435.0
2024-03-13 10:10:00,58.43,58.43,58.29,58.41,195955.0,56.7374,56.7374,56.6015,56.718,195955.0
2024-03-13 10:15:00,58.4,58.41,58.28,58.34,161794.0,56.7083,56.718,56.5918,56.6501,161794.0
2024-03-13 10:20:00,58.34,58.35,58.26,58.32,162129.0,56.6501,56.6598,56.5724,56.6306,162129.0
2024-03-13 10:25:00,58.32,58.34,58.24,58.26,173697.0,56.6306,56.6501,56.553,56.5724,173697.0
2024-03-13 10:30:00,58.27,58.28,58.2,58.25,156983.0,56.5821,56.5918,56.5141,56.5627,156983.0
2024-03-13 10:35:00,58.25,58.31,58.24,58.25,193411.0,56.5627,56.6209,56.553,56.5627,193411.0
2024-03-13 10:40:00,58.24,58.25,58.14,58.15,157387.0,56.553,56.5627,56.4558,56.4656,157387.0
2024-03-13 10:45:00,58.17,58.2,58.05,58.08,173539.0,56.485,56.5141,56.3685,56.3976,173539.0
2024-03-13 10:50:00,58.08,58.13,58.02,58.12,189145.0,56.3976,56.4461,56.3393,56.4364,189145.0
2024-03-13 10:55:00,58.13,58.15,58.02,58.1,240701.0,56.4461,56.4656,56.3393,56.417,240701.0
2024-03-13 11:00:00,58.1,58.19,58.03,58.1,176428.0,56.417,56.5044,56.349,56.417,176428.0
2024-03-13 11:05:00,58.1,58.22,58.09,58.17,130454.0,56.417,56.5335,56.4073,56.485,130454.0
2024-03-13 11:10:00,58.18,58.22,58.14,58.2,117612.0,56.4947,56.5335,56.4558,56.5141,117612.0
2024-03-13 11:15:00,58.19,58.26,58.13,58.19,166462.0,56.5044,56.5724,56.4461,56.5044,166462.0
2024-03-13 11:20:00,58.19,58.19,58.08,58.12,149789.0,56.5044,56.5044,56.3976,56.4364,149789.0
2024-03-13 11:25:00,58.12,58.13,58.05,58.06,70460.0,56.4364,56.4461,56.3685,56.3782,70460.0
2024-03-13 11:30:00,58.07,58.07,57.99,58.0,143972.0,56.3879,56.3879,56.3102,56.3199,143972.0
2024-03-13 11:35:00,58.01,58.07,58.0,58.02,181124.0,56.3296,56.3879,56.3199,56.3393,181124.0
2024-03-13 11:40:00,58.02,58.07,58.0,58.01,218036.0,56.3393,56.3879,56.3199,56.3296,218036.0
2024-03-13 11:45:00,58.01,58.14,57.99,58.13,144781.0,56.3296,56.4558,56.3102,56.4461,144781.0
2024-03-13 11:50:00,58.14,58.17,58.09,58.14,132456.0,56.4558,56.485,56.4073,56.4558,132456.0
2024-03-13 11:55:00,58.14,58.2,58.1,58.17,122550.0,56.4558,56.5141,56.417,56.485,122550.0
2024-03-13 12:00:00,58.16,58.17,58.11,58.13,105758.0,56.4753,56.485,56.4267,56.4461,105758.0
2024-03-13 12:05:00,58.14,58.17,58.1,58.14,128313.0,56.4558,56.485,56.417,56.4558,128313.0
2024-03-13 12:10:00,58.14,58.22,58.14,58.14,114295.0,56.4558,56.5335,56.4558,56.4558,114295.0
2024-03-13 12:15:00,58.14,58.23,58.14,58.19,141948.0,56.4558,56.5432,56.4558,56.5044,141948.0
2024-03-13 12:20:00,58.18,58.19,58.11,58.12,98941.0,56.4947,56.5044,56.4267,56.4364,98941.0
2024-03-13 12:25:00,58.12,58.14,58.04,58.08,109096.0,56.4364,56.4558,56.3587,56.3976,109096.0
2024-03-13 12:30:00,58.08,58.1,58.04,58.08,142383.0,56.3976,56.417,56.3587,56.3976,142383.0
2024-03-13 12:35:00,58.08,58.13,58.07,58.13,89835.0,56.3976,56.4461,56.3879,56.4461,89835.0
2024-03-13 12:40:00,58.12,58.12,58.06,58.06,72962.0,56.4364,56.4364,56.3782,56.3782,72962.0
2024-03-13 12:45:00,58.07,58.1,58.03,58.03,117468.0,56.3879,56.417,56.349,56.349,117468.0
2024-03-13 12:50:00,58.03,58.04,57.96,57.98,130320.0,56.349,56.3587,56.2811,56.3005,130320.0
2024-03-13 12:55:00,57.98,57.99,57.86,57.92,114353.0,56.3005,56.3102,56.184,56.2422,114353.0
2024-03-13 13:00:00,57.91,57.96,57.84,57.94,165241.0,56.2325,56.2811,56.1645,56.2616,165241.0
2024-03-13 13:05:00,57.94,57.99,57.94,57.97,98586.0,56.2616,56.3102,56.2616,56.2908,98586.0
2024-03-13 13:10:00,57.98,58.02,57.96,57.97,124774.0,56.3005,56.3393,56.2811,56.2908,124774.0
2024-03-13 13:15:00,57.98,58.0,57.86,57.87,135552.0,56.3005,56.3199,56.184,56.1937,135552.0
2024-03-13 13:20:00,57.88,57.93,57.85,57.92,77227.0,56.2034,56.2519,56.1742,56.2422,77227.0
2024-03-13 13:25:00,57.92,57.96,57.86,57.88,108878.0,56.2422,56.2811,56.184,56.2034,108878.0
2024-03-13 13:30:00,57.87,57.88,57.78,57.81,134664.0,56.1937,56.2034,56.1063,56.1354,134664.0
2024-03-13 13:35:00,57.82,57.87,57.81,57.85,78841.0,56.1451,56.1937,56.1354,56.1742,78841.0
2024-03-13 13:40:00,57.85,57.95,57.84,57.92,117418.0,56.1742,56.2714,56.1645,56.2422,117418.0
2024-03-13 13:45:00,57.93,57.94,57.89,57.93,84703.0,56.2519,56.2616,56.2131,56.2519,84703.0
2024-03-13 13:50:00,57.93,57.96,57.91,57.94,79820.0,56.2519,56.2811,56.2325,56.2616,79820.0
2024-03-13 13:55:00,57.93,58.0,57.93,57.95,107456.0,56.2519,56.3199,56.2519,56.2714,107456.0
2024-03-13 14:00:00,57.96,58.0,57.92,57.97,105149.0,56.2811,56.3199,56.2422,56.2908,105149.0
2024-03-13 14:05:00,57.98,58.02,57.95,57.96,138494.0,56.3005,56.3393,56.2714,56.2811,138494.0
2024-03-13 14:10:00,57.95,57.97,57.91,57.94,130977.0,56.2714,56.2908,56.2325,56.2616,130977.0
2024-03-13 14:15:00,57.94,58.0,57.94,57.97,205503.0,56.2616,56.3199,56.2616,56.2908,205503.0
2024-03-13 14:20:00,57.96,58.01,57.91,57.96,186613.0,56.2811,56.3296,56.2325,56.2811,186613.0
2024-03-13 14:25:00,57.96,57.97,57.91,57.92,104096.0,56.2811,56.2908,56.2325,56.2422,104096.0
2024-03-13 14:30:00,57.93,57.98,57.92,57.94,162405.0,56.2519,56.3005,56.2422,56.2616,162405.0
2024-03-13 14:35:00,57.94,57.97,57.91,57.94,119095.0,56.2616,56.2908,56.2325,56.2616,119095.0
2024-03-13 14:40:00,57.94,57.94,57.88,57.9,94790.0,56.2616,56.2616,56.2034,56.2228,94790.0
2024-03-13 14:45:00,57.9,57.97,57.89,57.94,132704.0,56.2228,56.2908,56.2131,56.2616,132704.0
2024-03-13 14:50:00,57.94,57.94,57.91,57.91,82758.0,56.2616,56.2616,56.2325,56.2325,82758.0
2024-03-13 14:55:00,57.92,57.92,57.85,57.86,175270.0,56.2422,56.2422,56.1742,56.184,175270.0
2024-03-13 15:00:00,57.86,57.89,57.85,57.85,195447.0,56.184,56.2131,56.1742,56.1742,195447.0
2024-03-13 15:05:00,57.85,57.88,57.82,57.86,174592.0,56.1742,56.2034,56.1451,56.184,174592.0
2024-03-13 15:10:00,57.87,57.9,57.84,57.89,113148.0,56.1937,56.2228,56.1645,56.2131,113148.0
2024-03-13 15:15:00,57.89,57.9,57.84,57.88,133425.0,56.2131,56.2228,56.1645,56.2034,133425.0
2024-03-13 15:20:00,57.88,57.97,57.88,57.95,145556.0,56.2034,56.2908,56.2034,56.2714,145556.0
2024-03-13 15:25:00,57.95,57.96,57.7,57.8,199809.0,56.2714,56.2811,56.0286,56.1257,199809.0
2024-03-13 15:30:00,57.8,57.93,57.79,57.91,182450.0,56.1257,56.2519,56.116,56.2325,182450.0
2024-03-13 15:35:00,57.91,57.97,57.9,57.95,209514.0,56.2325,56.2908,56.2228,56.2714,209514.0
2024-03-13 15:40:00,57.95,57.96,57.87,57.88,249135.0,56.2714,56.2811,56.1937,56.2034,249135.0
2024-03-13 15:45:00,57.89,57.89,57.81,57.85,249609.0,56.2131,56.2131,56.1354,56.1742,249609.0
2024-03-13 15:50:00,57.85,57.87,57.69,57.73,385388.0,56.1742,56.1937,56.0189,56.0577,385388.0
2024-03-13 15:55:00,57.73,57.85,57.69,57.82,848845.0,56.0577,56.1742,56.0189,56.1451,848845.0
2024-03-14 09:30:00,57.87,58.02,57.66,57.74,381536.0,56.1937,56.3393,55.9898,56.0674,381536.0
2024-03-14 09:35:00,57.73,58.0,57.71,57.9,231768.0,56.0577,56.3199,56.0383,56.2228,231768.0
2024-03-14 09:40:00,57.9,58.08,57.88,58.05,276023.0,56.2228,56.3976,56.2034,56.3685,276023.0
2024-03-14 09:45:00,58.07,58.13,57.75,57.76,300321.0,56.3879,56.4461,56.0771,56.0869,300321.0
2024-03-14 09:50:00,57.76,57.85,57.63,57.69,261027.0,56.0869,56.1742,55.9606,56.0189,261027.0
2024-03-14 09:55:00,57.69,57.71,57.45,57.48,463714.0,56.0189,56.0383,55.7858,55.815,463714.0
2024-03-14 10:00:00,57.48,57.64,57.43,57.59,282902.0,55.815,55.9703,55.7664,55.9218,282902.0
2024-03-14 10:05:00,57.6,57.8,57.56,57.79,311382.0,55.9315,56.1257,55.8926,56.116,311382.0
2024-03-14 10:10:00,57.79,57.81,57.63,57.65,263351.0,56.116,56.1354,55.9606,55.98,263351.0
2024-03-14 10:15:00,57.66,57.67,57.51,57.55,254535.0,55.9898,55.9995,55.8441,55.8829,254535.0
2024-03-14 10:20:00,57.54,57.6,57.48,57.58,207079.0,55.8732,55.9315,55.815,55.9121,207079.0
2024-03-14 10:25:00,57.58,57.59,57.39,57.41,158853.0,55.9121,55.9218,55.7276,55.747,158853.0
2024-03-14 10:30:00,57.41,57.54,57.41,57.47,160978.0,55.747,55.8732,55.747,55.8053,160978.0
2024-03-14 10:35:00,57.47,57.53,57.42,57.53,131841.0,55.8053,55.8635,55.7567,55.8635,131841.0
2024-03-14 10:40:00,57.53,57.55,57.37,57.39,174911.0,55.8635,55.8829,55.7082,55.7276,174911.0
2024-03-14 10:45:00,57.39,57.45,57.36,57.38,184662.0,55.7276,55.7858,55.6984,55.7179,184662.0
2024-03-14 10:50:00,57.38,57.42,57.32,57.39,165187.0,55.7179,55.7567,55.6596,55.7276,165187.0
2024-03-14 10:55:00,57.38,57.43,57.32,57.43,139502.0,55.7179,55.7664,55.6596,55.7664,139502.0
2024-03-14 11:00:00,57.43,57.51,57.41,57.46,151981.0,55.7664,55.8441,55.747,55.7955,151981.0
2024-03-14 11:05:00,57.47,57.52,57.38,57.43,114056.0,55.8053,55.8538,55.7179,55.7664,114056.0
2024-03-14 11:10:00,57.43,57.52,57.4,57.47,118089.0,55.7664,55.8538,55.7373,55.8053,118089.0
2024-03-14 11:15:00,57.47,57.54,57.44,57.52,123369.0,55.8053,55.8732,55.7761,55.8538,123369.0
2024-03-14 11:20:00,57.52,57.53,57.45,57.47,94719.0,55.8538,55.8635,55.7858,55.8053,94719.0
2024-03-14 11:25:00,57.47,57.49,57.4,57.48,88609.0,55.8053,55.8247,55.7373,55.815,88609.0
2024-03-14 11:30:00,57.49,57.49,57.4,57.45,97408.0,55.8247,55.8247,55.7373,55.7858,97408.0
2024-03-14 11:35:00,57.44,57.61,57.43,57.59,140019.0,55.7761,55.9412,55.7664,55.9218,140019.0
2024-03-14 11:40:00,57.59,57.64,57.54,57.55,158846.0,55.9218,55.9703,55.8732,55.8829,158846.0
2024-03-14 11:45:00,57.55,57.61,57.55,57.6,149765.0,55.8829,55.9412,55.8829,55.9315,149765.0
2024-03-14 11:50:00,57.59,57.69,57.56,57.68,131002.0,55.9218,56.0189,55.8926,56.0092,131002.0
2024-03-14 11:55:00,57.67,57.69,57.63,57.68,104345.0,55.9995,56.0189,55.9606,56.0092,104345.0
2024-03-14 12:00:00,57.67,57.68,57.6,57.64,121423.0,55.9995,56.0092,55.9315,55.9703,121423.0
2024-03-14 12:05:00,57.63,57.64,57.55,57.57,127490.0,55.9606,55.9703,55.8829,55.9024,127490.0
2024-03-14 12:10:00,57.56,57.64,57.55,57.59,122927.0,55.8926,55.9703,55.8829,55.9218,122927.0
2024-03-14 12:15:00,57.59,57.59,57.48,57.57,130198.0,55.9218,55.9218,55.815,55.9024,130198.0
2024-03-14 12:20:00,57.57,57.65,57.56,57.64,98167.0,55.9024,55.98,55.8926,55.9703,98167.0
2024-03-14 12:25:00,57.63,57.69,57.62,57.65,89415.0,55.9606,56.0189,55.9509,55.98,89415.0
2024-03-14 12:30:00,57.64,57.69,57.6,57.61,90285.0,55.9703,56.0189,55.9315,55.9412,90285.0
2024-03-14 12:35:00,57.62,57.66,57.57,57.59,95546.0,55.9509,55.9898,55.9024,55.9218,95546.0
2024-03-14 12:40:00,57.59,57.62,57.49,57.5,127216.0,55.9218,55.9509,55.8247,55.8344,127216.0
2024-03-14 12:45:00,57.5,57.58,57.47,57.58,134744.0,55.8344,55.9121,55.8053,55.9121,134744.0
2024-03-14 12:50:00,57.57,57.61,57.53,57.55,309854.0,55.9024,55.9412,55.8635,55.8829,309854.0
2024-03-14 12:55:00,57.55,57.59,57.49,57.55,149368.0,55.8829,55.9218,55.8247,55.8829,149368.0
2024-03-14 13:00:00,57.55,57.6,57.53,57.6,105861.0,55.8829,55.9315,55.8635,55.9315,105861.0
2024-03-14 13:05:00,57.6,57.67,57.56,57.67,91489.0,55.9315,55.9995,55.8926,55.9995,91489.0
2024-03-14 13:10:00,57.66,57.68,57.55,57.6,133599.0,55.9898,56.0092,55.8829,55.9315,133599.0
2024-03-14 13:15:00,57.6,57.63,57.51,57.53,190836.0,55.9315,55.9606,55.8441,55.8635,190836.0
2024-03-14 13:20:00,57.53,57.53,57.4,57.43,158456.0,55.8635,55.8635,55.7373,55.7664,158456.0
2024-03-14 13:25:00,57.42,57.47,57.39,57.4,86491.0,55.7567,55.8053,55.7276,55.7373,86491.0
2024-03-14 13:30:00,57.4,57.41,57.28,57.41,163207.0,55.7373,55.747,55.6208,55.747,163207.0
2024-03-14 13:35:00,57.4,57.5,57.38,57.5,158567.0,55.7373,55.8344,55.7179,55.8344,158567.0
2024-03-14 13:40:00,57.49,57.57,57.47,57.54,162342.0,55.8247,55.9024,55.8053,55.8732,162342.0
2024-03-14 13:45:00,57.53,57.62,57.51,57.55,139554.0,55.8635,55.9509,55.8441,55.8829,139554.0
2024-03-14 13:50:00,57.55,57.6,57.51,57.58,99020.0,55.8829,55.9315,55.8441,55.9121,99020.0
2024-03-14 13:55:00,57.58,57.59,57.55,57.57,105727.0,55.9121,55.9218,55.8829,55.9024,105727.0
2024-03-14 14:00:00,57.57,57.59,57.53,57.55,143418.0,55.9024,55.9218,55.8635,55.8829,143418.0
2024-03-14 14:05:00,57.55,57.56,57.5,57.53,116304.0,55.8829,55.8926,55.8344,55.8635,116304.0
2024-03-14 14:10:00,57.53,57.59,57.52,57.54,198729.0,55.8635,55.9218,55.8538,55.8732,198729.0
2024-03-14 14:15:00,57.54,57.59,57.5,57.58,241673.0,55.8732,55.9218,55.8344,55.9121,241673.0
2024-03-14 14:20:00,57.59,57.64,57.54,57.6,228740.0,55.9218,55.9703,55.8732,55.9315,228740.0
2024-03-14 14:25:00,57.6,57.62,57.55,57.58,173189.0,55.9315,55.9509,55.8829,55.9121,173189.0
2024-03-14 14:30:00,57.57,57.62,57.55,57.62,210626.0,55.9024,55.9509,55.8829,55.9509,210626.0
2024-03-14 14:35:00,57.61,57.62,57.56,57.58,195828.0,55.9412,55.9509,55.8926,55.9121,195828.0
2024-03-14 14:40:00,57.58,57.67,57.57,57.64,141845.0,55.9121,55.9995,55.9024,55.9703,141845.0
2024-03-14 14:45:00,57.63,57.69,57.62,57.67,159402.0,55.9606,56.0189,55.9509,55.9995,159402.0
2024-03-14 14:50:00,57.67,57.72,57.62,57.63,280373.0,55.9995,56.048,55.9509,55.9606,280373.0
2024-03-14 14:55:00,57.63,57.65,57.53,57.56,455633.0,55.9606,55.98,55.8635,55.8926,455633.0
2024-03-14 15:00:00,57.56,57.57,57.47,57.47,294394.0,55.8926,55.9024,55.8053,55.8053,294394.0
2024-03-14 15:05:00,57.47,57.5,57.28,57.28,235550.0,55.8053,55.8344,55.6208,55.6208,235550.0
2024-03-14 15:10:00,57.28,57.46,57.28,57.38,288615.0,55.6208,55.7955,55.6208,55.7179,288615.0
2024-03-14 15:15:00,57.38,57.51,57.38,57.45,206065.0,55.7179,55.8441,55.7179,55.7858,206065.0
2024-03-14 15:20:00,57.45,57.46,57.25,57.25,210660.0,55.7858,55.7955,55.5916,55.5916,210660.0
2024-03-14 15:25:00,57.25,57.3,57.21,57.25,279236.0,55.5916,55.6402,55.5528,55.5916,279236.0
2024-03-14 15:30:00,57.25,57.29,57.19,57.23,284576.0,55.5916,55.6305,55.5334,55.5722,284576.0
2024-03-14 15:35:00,57.23,57.23,57.12,57.21,307001.0,55.5722,55.5722,55.4654,55.5528,307001.0
2024-03-14 15:40:00,57.21,57.29,57.15,57.25,501828.0,55.5528,55.6305,55.4945,55.5916,501828.0
2024-03-14 15:45:00,57.26,57.28,57.15,57.23,323418.0,55.6013,55.6208,55.4945,55.5722,323418.0
2024-03-14 15:50:00,57.24,57.4,57.23,57.39,551889.0,55.5819,55.7373,55.5722,55.7276,551889.0
2024-03-14 15:55:00,57.39,57.43,57.31,57.39,1202299.0,55.7276,55.7664,55.6499,55.7276,1202299.0
2024-03-15 09:30:00,56.86,57.79,56.86,57.74,2643447.0,55.2129,56.116,55.2129,56.0674,2643447.0
2024-03-15 09:35:00,57.76,57.91,57.58,57.89,178975.0,56.0869,56.2325,55.9121,56.2131,178975.0
2024-03-15 09:40:00,57.93,58.16,57.85,57.91,236047.0,56.2519,56.4753,56.1742,56.2325,236047.0
2024-03-15 09:45:00,57.92,58.03,57.86,57.91,163022.0,56.2422,56.349,56.184,56.2325,163022.0
2024-03-15 09:50:00,57.89,57.96,57.75,57.78,80680.0,56.2131,56.2811,56.0771,56.1063,80680.0
2024-03-15 09:55:00,57.78,58.1,57.75,58.05,240481.0,56.1063,56.417,56.0771,56.3685,240481.0
2024-03-15 10:00:00,58.05,58.13,57.9,57.9,160349.0,56.3685,56.4461,56.2228,56.2228,160349.0
2024-03-15 10:05:00,57.92,58.05,57.88,58.05,204471.0,56.2422,56.3685,56.2034,56.3685,204471.0
2024-03-15 10:10:00,58.04,58.27,58.04,58.26,200038.0,56.3587,56.5821,56.3587,56.5724,200038.0
2024-03-15 10:15:00,58.25,58.3,58.14,58.15,184709.0,56.5627,56.6112,56.4558,56.4656,184709.0
2024-03-15 10:20:00,58.14,58.18,58.04,58.17,187509.0,56.4558,56.4947,56.3587,56.485,187509.0
2024-03-15 10:25:00,58.17,58.2,58.11,58.19,202426.0,56.485,56.5141,56.4267,56.5044,202426.0
2024-03-15 10:30:00,58.19,58.19,58.05,58.05,158934.0,56.5044,56.5044,56.3685,56.3685,158934.0
2024-03-15 10:35:00,58.05,58.15,58.01,58.11,165389.0,56.3685,56.4656,56.3296,56.4267,165389.0
2024-03-15 10:40:00,58.11,58.16,58.03,58.08,232210.0,56.4267,56.4753,56.349,56.3976,232210.0
2024-03-15 10:45:00,58.06,58.18,58.02,58.18,137337.0,56.3782,56.4947,56.3393,56.4947,137337.0
2024-03-15 10:50:00,58.18,58.19,58.06,58.14,184282.0,56.4947,56.5044,56.3782,56.4558,184282.0
2024-03-15 10:55:00,58.14,58.25,58.08,58.09,228462.0,56.4558,56.5627,56.3976,56.4073,228462.0
2024-03-15 11:00:00,58.09,58.18,58.08,58.14,137771.0,56.4073,56.4947,56.3976,56.4558,137771.0
2024-03-15 11:05:00,58.15,58.15,57.99,58.04,181105.0,56.4656,56.4656,56.3102,56.3587,181105.0
2024-03-15 11:10:00,58.04,58.07,57.99,58.0,170403.0,56.3587,56.3879,56.3102,56.3199,170403.0
2024-03-15 11:15:00,58.01,58.1,57.99,58.05,164653.0,56.3296,56.417,56.3102,56.3685,164653.0
2024-03-15 11:20:00,58.05,58.13,58.02,58.13,114316.0,56.3685,56.4461,56.3393,56.4461,114316.0
2024-03-15 11:25:00,58.14,58.16,58.08,58.11,127436.0,56.4558,56.4753,56.3976,56.4267,127436.0
2024-03-15 11:30:00,58.1,58.14,58.08,58.09,90790.0,56.417,56.4558,56.3976,56.4073,90790.0
2024-03-15 11:35:00,58.09,58.1,58.04,58.09,86212.0,56.4073,56.417,56.3587,56.4073,86212.0
2024-03-15 11:40:00,58.09,58.13,58.02,58.04,148824.0,56.4073,56.4461,56.3393,56.3587,148824.0
2024-03-15 11:45:00,58.03,58.07,58.0,58.05,150993.0,56.349,56.3879,56.3199,56.3685,150993.0
2024-03-15 11:50:00,58.05,58.11,58.02,58.03,158603.0,56.3685,56.4267,56.3393,56.349,158603.0
2024-03-15 11:55:00,58.02,58.07,57.98,58.06,125186.0,56.3393,56.3879,56.3005,56.3782,125186.0
2024-03-15 12:00:00,58.06,58.1,58.02,58.04,184690.0,56.3782,56.417,56.3393,56.3587,184690.0
2024-03-15 12:05:00,58.04,58.05,57.98,58.01,134514.0,56.3587,56.3685,56.3005,56.3296,134514.0
2024-03-15 12:10:00,58.01,58.04,57.94,57.94,146999.0,56.3296,56.3587,56.2616,56.2616,146999.0
2024-03-15 12:15:00,57.95,58.0,57.92,57.96,166813.0,56.2714,56.3199,56.2422,56.2811,166813.0
2024-03-15 12:20:00,57.96,57.98,57.87,57.91,153096.0,56.2811,56.3005,56.1937,56.2325,153096.0
2024-03-15 12:25:00,57.9,57.92,57.83,57.84,146004.0,56.2228,56.2422,56.1548,56.1645,146004.0
2024-03-15 12:30:00,57.84,57.84,57.71,57.72,153381.0,56.1645,56.1645,56.0383,56.048,153381.0
2024-03-15 12:35:00,57.72,57.72,57.61,57.69,154805.0,56.048,56.048,55.9412,56.0189,154805.0
2024-03-15 12:40:00,57.68,57.72,57.62,57.69,179772.0,56.0092,56.048,55.9509,56.0189,179772.0
2024-03-15 12:45:00,57.69,57.72,57.65,57.7,136837.0,56.0189,56.048,55.98,56.0286,136837.0
2024-03-15 12:50:00,57.69,57.72,57.64,57.68,127938.0,56.0189,56.048,55.9703,56.0092,127938.0
2024-03-15 12:55:00,57.67,57.72,57.65,57.69,98334.0,55.9995,56.048,55.98,56.0189,98334.0
2024-03-15 13:00:00,57.69,57.72,57.65,57.72,94275.0,56.0189,56.048,55.98,56.048,94275.0
2024-03-15 13:05:00,57.71,57.78,57.69,57.75,142079.0,56.0383,56.1063,56.0189,56.0771,142079.0
2024-03-15 13:10:00,57.75,57.81,57.72,57.75,242197.0,56.0771,56.1354,56.048,56.0771,242197.0
2024-03-15 13:15:00,57.75,57.78,57.69,57.72,99995.0,56.0771,56.1063,56.0189,56.048,99995.0
2024-03-15 13:20:00,57.72,57.78,57.7,57.77,136787.0,56.048,56.1063,56.0286,56.0966,136787.0
2024-03-15 13:25:00,57.78,57.78,57.67,57.67,157422.0,56.1063,56.1063,55.9995,55.9995,157422.0
2024-03-15 13:30:00,57.67,57.71,57.56,57.59,176232.0,55.9995,56.0383,55.8926,55.9218,176232.0
2024-03-15 13:35:00,57.59,57.66,57.58,57.62,110534.0,55.9218,55.9898,55.9121,55.9509,110534.0
2024-03-15 13:40:00,57.63,57.69,57.62,57.68,105737.0,55.9606,56.0189,55.9509,56.0092,105737.0
2024-03-15 13:45:00,57.67,57.68,57.63,57.67,109587.0,55.9995,56.0092,55.9606,55.9995,109587.0
2024-03-15 13:50:00,57.66,57.7,57.63,57.67,127296.0,55.9898,56.0286,55.9606,55.9995,127296.0
2024-03-15 13:55:00,57.67,57.73,57.65,57.7,151068.0,55.9995,56.0577,55.98,56.0286,151068.0
2024-03-15 14:00:00,57.7,57.72,57.61,57.65,137819.0,56.0286,56.048,55.9412,55.98,137819.0
2024-03-15 14:05:00,57.66,57.69,57.61,57.68,104946.0,55.9898,56.0189,55.9412,56.0092,104946.0
2024-03-15 14:10:00,57.68,57.7,57.61,57.64,177613.0,56.0092,56.0286,55.9412,55.9703,177613.0
2024-03-15 14:15:00,57.64,57.71,57.58,57.69,192436.0,55.9703,56.0383,55.9121,56.0189,192436.0
2024-03-15 14:20:00,57.7,57.75,57.69,57.71,201481.0,56.0286,56.0771,56.0189,56.0383,201481.0
2024-03-15 14:25:00,57.7,57.7,57.61,57.64,119072.0,56.0286,56.0286,55.9412,55.9703,119072.0
2024-03-15 14:30:00,57.64,57.64,57.56,57.58,140510.0,55.9703,55.9703,55.8926,55.9121,140510.0
2024-03-15 14:35:00,57.57,57.67,57.55,57.67,144630.0,55.9024,55.9995,55.8829,55.9995,144630.0
2024-03-15 14:40:00,57.67,57.73,57.62,57.71,429718.0,55.9995,56.0577,55.9509,56.0383,429718.0
2024-03-15 14:45:00,57.71,57.71,57.6,57.64,202915.0,56.0383,56.0383,55.9315,55.9703,202915.0
2024-03-15 14:50:00,57.64,57.68,57.6,57.62,135642.0,55.9703,56.0092,55.9315,55.9509,135642.0
2024-03-15 14:55:00,57.62,57.7,57.61,57.68,175793.0,55.9509,56.0286,55.9412,56.0092,175793.0
2024-03-15 15:00:00,57.69,57.69,57.58,57.65,168328.0,56.0189,56.0189,55.9121,55.98,168328.0
2024-03-15 15:05:00,57.65,57.66,57.61,57.61,149114.0,55.98,55.9898,55.9412,55.9412,149114.0
2024-03-15 15:10:00,57.62,57.66,57.59,57.62,160127.0,55.9509,55.9898,55.9218,55.9509,160127.0
2024-03-15 15:15:00,57.62,57.62,57.54,57.59,234365.0,55.9509,55.9509,55.8732,55.9218,234365.0
2024-03-15 15:20:00,57.59,57.62,57.54,57.62,173613.0,55.9218,55.9509,55.8732,55.9509,173613.0
2024-03-15 15:25:00,57.63,57.7,57.61,57.65,234377.0,55.9606,56.0286,55.9412,55.98,234377.0
2024-03-15 15:30:00,57.65,57.66,57.53,57.64,222142.0,55.98,55.9898,55.8635,55.9703,222142.0
2024-03-15 15:35:00,57.65,57.68,57.58,57.6,322432.0,55.98,56.0092,55.9121,55.9315,322432.0
2024-03-15 15:40:00,57.61,57.61,57.54,57.58,194902.0,55.9412,55.9412,55.8732,55.9121,194902.0
2024-03-15 15:45:00,57.57,57.58,57.52,57.58,178082.0,55.9024,55.9121,55.8538,55.9121,178082.0
2024-03-15 15:50:00,57.58,57.64,57.48,57.48,371429.0,55.9121,55.9703,55.815,55.815,371429.0
2024-03-15 15:55:00,57.49,57.54,57.38,57.5,1290229.0,55.8247,55.8732,55.7179,55.8344,1290229.0
2024-03-18 09:30:00,57.6,57.81,57.57,57.67,229938.0,55.9315,56.1354,55.9024,55.9995,229938.0
2024-03-18 09:35:00,57.66,57.69,57.29,57.29,161236.0,55.9898,56.0189,55.6305,55.6305,161236.0
2024-03-18 09:40:00,57.29,57.45,57.27,57.28,122928.0,55.6305,55.7858,55.611,55.6208,122928.0
2024-03-18 09:45:00,57.29,57.3,57.11,57.2,153910.0,55.6305,55.6402,55.4557,55.5431,153910.0
2024-03-18 09:50:00,57.2,57.3,57.13,57.25,114791.0,55.5431,55.6402,55.4751,55.5916,114791.0
2024-03-18 09:55:00,57.25,57.32,57.22,57.32,118885.0,55.5916,55.6596,55.5625,55.6596,118885.0
2024-03-18 10:00:00,57.33,57.43,57.32,57.41,110378.0,55.6693,55.7664,55.6596,55.747,110378.0
2024-03-18 10:05:00,57.41,57.51,57.32,57.49,153759.0,55.747,55.8441,55.6596,55.8247,153759.0
2024-03-18 10:10:00,57.5,57.54,57.41,57.43,122804.0,55.8344,55.8732,55.747,55.7664,122804.0
2024-03-18 10:15:00,57.43,57.55,57.41,57.54,64591.0,55.7664,55.8829,55.747,55.8732,64591.0
2024-03-18 10:20:00,57.54,57.57,57.45,57.56,117482.0,55.8732,55.9024,55.7858,55.8926,117482.0
2024-03-18 10:25:00,57.57,57.59,57.42,57.44,89079.0,55.9024,55.9218,55.7567,55.7761,89079.0
2024-03-18 10:30:00,57.44,57.46,57.39,57.45,75138.0,55.7761,55.7955,55.7276,55.7858,75138.0
2024-03-18 10:35:00,57.45,57.45,57.39,57.42,63456.0,55.7858,55.7858,55.7276,55.7567,63456.0
2024-03-18 10:40:00,57.41,57.43,57.36,57.37,60127.0,55.747,55.7664,55.6984,55.7082,60127.0
2024-03-18 10:45:00,57.37,57.4,57.31,57.39,72484.0,55.7082,55.7373,55.6499,55.7276,72484.0
2024-03-18 10:50:00,57.39,57.53,57.37,57.53,321719.0,55.7276,55.8635,55.7082,55.8635,321719.0
2024-03-18 10:55:00,57.52,57.53,57.37,57.42,216633.0,55.8538,55.8635,55.7082,55.7567,216633.0
2024-03-18 11:00:00,57.42,57.43,57.34,57.43,82472.0,55.7567,55.7664,55.679,55.7664,82472.0
2024-03-18 11:05:00,57.42,57.45,57.36,57.41,63476.0,55.7567,55.7858,55.6984,55.747,63476.0
2024-03-18 11:10:00,57.42,57.46,57.41,57.43,56618.0,55.7567,55.7955,55.747,55.7664,56618.0
2024-03-18 11:15:00,57.43,57.46,57.35,57.4,86329.0,55.7664,55.7955,55.6887,55.7373,86329.0
2024-03-18 11:20:00,57.4,57.46,57.38,57.42,91292.0,55.7373,55.7955,55.7179,55.7567,91292.0
2024-03-18 11:25:00,57.43,57.44,57.38,57.43,72622.0,55.7664,55.7761,55.7179,55.7664,72622.0
2024-03-18 11:30:00,57.42,57.42,57.38,57.38,68648.0,55.7567,55.7567,55.7179,55.7179,68648.0
2024-03-18 11:35:00,57.38,57.43,57.35,57.4,110523.0,55.7179,55.7664,55.6887,55.7373,110523.0
2024-03-18 11:40:00,57.41,57.43,57.39,57.42,57554.0,55.747,55.7664,55.7276,55.7567,57554.0
2024-03-18 11:45:00,57.42,57.44,57.4,57.42,97054.0,55.7567,55.7761,55.7373,55.7567,97054.0
2024-03-18 11:50:00,57.42,57.5,57.41,57.47,82736.0,55.7567,55.8344,55.747,55.8053,82736.0
2024-03-18 11:55:00,57.48,57.54,57.45,57.53,96752.0,55.815,55.8732,55.7858,55.8635,96752.0
2024-03-18 12:00:00,57.53,57.53,57.44,57.44,61994.0,55.8635,55.8635,55.7761,55.7761,61994.0
2024-03-18 12:05:00,57.44,57.48,57.43,57.44,87182.0,55.7761,55.815,55.7664,55.7761,87182.0
2024-03-18 12:10:00,57.44,57.5,57.43,57.49,78794.0,55.7761,55.8344,55.7664,55.8247,78794.0
2024-03-18 12:15:00,57.49,57.53,57.48,57.52,58261.0,55.8247,55.8635,55.815,55.8538,58261.0
2024-03-18 12:20:00,57.52,57.53,57.45,57.48,70944.0,55.8538,55.8635,55.7858,55.815,70944.0
2024-03-18 12:25:00,57.48,57.5,57.46,57.5,61205.0,55.815,55.8344,55.7955,55.8344,61205.0
2024-03-18 12:30:00,57.5,57.55,57.49,57.54,85572.0,55.8344,55.8829,55.8247,55.8732,85572.0
2024-03-18 12:35:00,57.54,57.55,57.48,57.51,49667.0,55.8732,55.8829,55.815,55.8441,49667.0
2024-03-18 12:40:00,57.51,57.53,57.49,57.51,51925.0,55.8441,55.8635,55.8247,55.8441,51925.0
2024-03-18 12:45:00,57.5,57.5,57.47,57.48,51627.0,55.8344,55.8344,55.8053,55.815,51627.0
2024-03-18 12:50:00,57.48,57.51,57.39,57.4,107511.0,55.815,55.8441,55.7276,55.7373,107511.0
2024-03-18 12:55:00,57.4,57.48,57.39,57.43,297059.0,55.7373,55.815,55.7276,55.7664,297059.0
2024-03-18 13:00:00,57.44,57.49,57.42,57.46,337147.0,55.7761,55.8247,55.7567,55.7955,337147.0
2024-03-18 13:05:00,57.46,57.53,57.46,57.51,80625.0,55.7955,55.8635,55.7955,55.8441,80625.0
2024-03-18 13:10:00,57.51,57.61,57.5,57.59,113603.0,55.8441,55.9412,55.8344,55.9218,113603.0
2024-03-18 13:15:00,57.59,57.66,57.56,57.63,121181.0,55.9218,55.9898,55.8926,55.9606,121181.0
2024-03-18 13:20:00,57.63,57.66,57.59,57.64,94742.0,55.9606,55.9898,55.9218,55.9703,94742.0
2024-03-18 13:25:00,57.64,57.64,57.57,57.63,80356.0,55.9703,55.9703,55.9024,55.9606,80356.0
2024-03-18 13:30:00,57.63,57.63,57.5,57.52,75293.0,55.9606,55.9606,55.8344,55.8538,75293.0
2024-03-18 13:35:00,57.52,57.57,57.51,57.54,116118.0,55.8538,55.9024,55.8441,55.8732,116118.0
2024-03-18 13:40:00,57.54,57.54,57.47,57.48,76267.0,55.8732,55.8732,55.8053,55.815,76267.0
2024-03-18 13:45:00,57.48,57.59,57.46,57.59,110462.0,55.815,55.9218,55.7955,55.9218,110462.0
2024-03-18 13:50:00,57.59,57.59,57.53,57.53,56189.0,55.9218,55.9218,55.8635,55.8635,56189.0
2024-03-18 13:55:00,57.54,57.58,57.52,57.58,117689.0,55.8732,55.9121,55.8538,55.9121,117689.0
2024-03-18 14:00:00,57.58,57.58,57.49,57.53,151788.0,55.9121,55.9121,55.8247,55.8635,151788.0
2024-03-18 14:05:00,57.53,57.56,57.48,57.52,125202.0,55.8635,55.8926,55.815,55.8538,125202.0
2024-03-18 14:10:00,57.52,57.56,57.52,57.54,70196.0,55.8538,55.8926,55.8538,55.8732,70196.0
2024-03-18 14:15:00,57.54,57.57,57.53,57.55,110382.0,55.8732,55.9024,55.8635,55.8829,110382.0
2024-03-18 14:20:00,57.55,57.57,57.48,57.5,218588.0,55.8829,55.9024,55.815,55.8344,218588.0
2024-03-18 14:25:00,57.5,57.56,57.48,57.56,238381.0,55.8344,55.8926,55.815,55.8926,238381.0
2024-03-18 14:30:00,57.55,57.6,57.54,57.58,73237.0,55.8829,55.9315,55.8732,55.9121,73237.0
2024-03-18 14:35:00,57.58,57.67,57.57,57.65,96255.0,55.9121,55.9995,55.9024,55.98,96255.0
2024-03-18 14:40:00,57.65,57.66,57.59,57.66,95960.0,55.98,55.9898,55.9218,55.9898,95960.0
2024-03-18 14:45:00,57.66,57.7,57.63,57.69,154432.0,55.9898,56.0286,55.9606,56.0189,154432.0
2024-03-18 14:50:00,57.69,57.69,57.63,57.64,102644.0,56.0189,56.0189,55.9606,55.9703,102644.0
2024-03-18 14:55:00,57.64,57.67,57.64,57.66,84557.0,55.9703,55.9995,55.9703,55.9898,84557.0
2024-03-18 15:00:00,57.66,57.66,57.57,57.61,123678.0,55.9898,55.9898,55.9024,55.9412,123678.0
2024-03-18 15:05:00,57.61,57.65,57.58,57.65,81174.0,55.9412,55.98,55.9121,55.98,81174.0
2024-03-18 15:10:00,57.65,57.66,57.62,57.66,153406.0,55.98,55.9898,55.9509,55.9898,153406.0
2024-03-18 15:15:00,57.66,57.67,57.61,57.65,113362.0,55.9898,55.9995,55.9412,55.98,113362.0
2024-03-18 15:20:00,57.65,57.68,57.6,57.61,108107.0,55.98,56.0092,55.9315,55.9412,108107.0
2024-03-18 15:25:00,57.61,57.66,57.6,57.65,83673.0,55.9412,55.9898,55.9315,55.98,83673.0
2024-03-18 15:30:00,57.65,57.66,57.58,57.65,144528.0,55.98,55.9898,55.9121,55.98,144528.0
2024-03-18 15:35:00,57.66,57.7,57.63,57.64,157540.0,55.9898,56.0286,55.9606,55.9703,157540.0
2024-03-18 15:40:00,57.63,57.68,57.62,57.63,150739.0,55.9606,56.0092,55.9509,55.9606,150739.0
2024-03-18 15:45:00,57.62,57.63,57.54,57.55,220643.0,55.9509,55.9606,55.8732,55.8829,220643.0
2024-03-18 15:50:00,57.55,57.59,57.5,57.53,433895.0,55.8829,55.9218,55.8344,55.8635,433895.0
2024-03-18 15:55:00,57.52,57.83,57.51,57.77,2072165.0,55.8538,56.1548,55.8441,56.0966,2072165.0
2024-03-19 09:30:00,57.65,57.86,57.42,57.7,368458.0,55.98,56.184,55.7567,56.0286,368458.0
2024-03-19 09:35:00,57.69,57.82,57.67,57.75,122491.0,56.0189,56.1451,55.9995,56.0771,122491.0
2024-03-19 09:40:00,57.75,57.94,57.67,57.7,164454.0,56.0771,56.2616,55.9995,56.0286,164454.0
2024-03-19 09:45:00,57.69,57.85,57.66,57.69,164832.0,56.0189,56.1742,55.9898,56.0189,164832.0
2024-03-19 09:50:00,57.69,57.76,57.51,57.52,106981.0,56.0189,56.0869,55.8441,55.8538,106981.0
2024-03-19 09:55:00,57.51,57.57,57.44,57.54,370810.0,55.8441,55.9024,55.7761,55.8732,370810.0
2024-03-19 10:00:00,57.54,57.64,57.52,57.55,133610.0,55.8732,55.9703,55.8538,55.8829,133610.0
2024-03-19 10:05:00,57.55,57.56,57.45,57.51,163581.0,55.8829,55.8926,55.7858,55.8441,163581.0
2024-03-19 10:10:00,57.52,57.58,57.5,57.58,52524.0,55.8538,55.9121,55.8344,55.9121,52524.0
2024-03-19 10:15:00,57.58,57.58,57.49,57.52,95280.0,55.9121,55.9121,55.8247,55.8538,95280.0
2024-03-19 10:20:00,57.52,57.58,57.47,57.58,128873.0,55.8538,55.9121,55.8053,55.9121,128873.0
2024-03-19 10:25:00,57.57,57.6,57.46,57.57,401138.0,55.9024,55.9315,55.7955,55.9024,401138.0
2024-03-19 10:30:00,57.57,57.65,57.51,57.57,182148.0,55.9024,55.98,55.8441,55.9024,182148.0
2024-03-19 10:35:00,57.57,57.67,57.52,57.65,126821.0,55.9024,55.9995,55.8538,55.98,126821.0
2024-03-19 10:40:00,57.64,57.69,57.55,57.57,121335.0,55.9703,56.0189,55.8829,55.9024,121335.0
2024-03-19 10:45:00,57.57,57.6,57.52,57.59,141404.0,55.9024,55.9315,55.8538,55.9218,141404.0
2024-03-19 10:50:00,57.59,57.59,57.46,57.52,249723.0,55.9218,55.9218,55.7955,55.8538,249723.0
2024-03-19 10:55:00,57.51,57.55,57.47,57.47,102276.0,55.8441,55.8829,55.8053,55.8053,102276.0
2024-03-19 11:00:00,57.48,57.58,57.45,57.55,126479.0,55.815,55.9121,55.7858,55.8829,126479.0
2024-03-19 11:05:00,57.54,57.56,57.51,57.55,68154.0,55.8732,55.8926,55.8441,55.8829,68154.0
2024-03-19 11:10:00,57.55,57.62,57.53,57.6,87427.0,55.8829,55.9509,55.8635,55.9315,87427.0
2024-03-19 11:15:00,57.6,57.63,57.58,57.6,42020.0,55.9315,55.9606,55.9121,55.9315,42020.0
2024-03-19 11:20:00,57.6,57.65,57.59,57.65,55216.0,55.9315,55.98,55.9218,55.98,55216.0
2024-03-19 11:25:00,57.66,57.66,57.61,57.62,46765.0,55.9898,55.9898,55.9412,55.9509,46765.0
2024-03-19 11:30:00,57.63,57.67,57.61,57.62,86288.0,55.9606,55.9995,55.9412,55.9509,86288.0
2024-03-19 11:35:00,57.62,57.64,57.57,57.59,68087.0,55.9509,55.9703,55.9024,55.9218,68087.0
2024-03-19 11:40:00,57.59,57.64,57.56,57.56,59687.0,55.9218,55.9703,55.8926,55.8926,59687.0
2024-03-19 11:45:00,57.57,57.62,57.54,57.61,61630.0,55.9024,55.9509,55.8732,55.9412,61630.0
2024-03-19 11:50:00,57.6,57.63,57.58,57.63,69202.0,55.9315,55.9606,55.9121,55.9606,69202.0
2024-03-19 11:55:00,57.63,57.63,57.58,57.59,47459.0,55.9606,55.9606,55.9121,55.9218,47459.0
2024-03-19 12:00:00,57.59,57.59,57.51,57.55,51508.0,55.9218,55.9218,55.8441,55.8829,51508.0
2024-03-19 12:05:00,57.54,57.57,57.51,57.55,79623.0,55.8732,55.9024,55.8441,55.8829,79623.0
2024-03-19 12:10:00,57.55,57.6,57.52,57.52,97633.0,55.8829,55.9315,55.8538,55.8538,97633.0
2024-03-19 12:15:00,57.52,57.52,57.47,57.48,76946.0,55.8538,55.8538,55.8053,55.815,76946.0
2024-03-19 12:20:00,57.48,57.56,57.47,57.55,36419.0,55.815,55.8926,55.8053,55.8829,36419.0
2024-03-19 12:25:00,57.55,57.56,57.47,57.51,76510.0,55.8829,55.8926,55.8053,55.8441,76510.0
2024-03-19 12:30:00,57.51,57.57,57.48,57.5,160653.0,55.8441,55.9024,55.815,55.8344,160653.0
2024-03-19 12:35:00,57.51,57.57,57.5,57.56,124520.0,55.8441,55.9024,55.8344,55.8926,124520.0
2024-03-19 12:40:00,57.55,57.57,57.52,57.56,47829.0,55.8829,55.9024,55.8538,55.8926,47829.0
2024-03-19 12:45:00,57.57,57.6,57.54,57.59,61312.0,55.9024,55.9315,55.8732,55.9218,61312.0
2024-03-19 12:50:00,57.59,57.63,57.58,57.62,87035.0,55.9218,55.9606,55.9121,55.9509,87035.0
2024-03-19 12:55:00,57.62,57.62,57.54,57.55,44522.0,55.9509,55.9509,55.8732,55.8829,44522.0
2024-03-19 13:00:00,57.54,57.6,57.49,57.52,149422.0,55.8732,55.9315,55.8247,55.8538,149422.0
2024-03-19 13:05:00,57.51,57.52,57.45,57.48,244169.0,55.8441,55.8538,55.7858,55.815,244169.0
2024-03-19 13:10:00,57.48,57.5,57.42,57.45,58243.0,55.815,55.8344,55.7567,55.7858,58243.0
2024-03-19 13:15:00,57.45,57.47,57.42,57.44,42855.0,55.7858,55.8053,55.7567,55.7761,42855.0
2024-03-19 13:20:00,57.45,57.51,57.44,57.51,93289.0,55.7858,55.8441,55.7761,55.8441,93289.0
2024-03-19 13:25:00,57.51,57.51,57.43,57.45,47266.0,55.8441,55.8441,55.7664,55.7858,47266.0
2024-03-19 13:30:00,57.45,57.47,57.4,57.4,139661.0,55.7858,55.8053,55.7373,55.7373,139661.0
2024-03-19 13:35:00,57.41,57.41,57.35,57.36,85770.0,55.747,55.747,55.6887,55.6984,85770.0
2024-03-19 13:40:00,57.35,57.37,57.3,57.3,125829.0,55.6887,55.7082,55.6402,55.6402,125829.0
2024-03-19 13:45:00,57.31,57.32,57.21,57.23,147148.0,55.6499,55.6596,55.5528,55.5722,147148.0
2024-03-19 13:50:00,57.23,57.29,57.21,57.27,127567.0,55.5722,55.6305,55.5528,55.611,127567.0
2024-03-19 13:55:00,57.27,57.34,57.25,57.28,162142.0,55.611,55.679,55.5916,55.6208,162142.0
2024-03-19 14:00:00,57.26,57.29,57.21,57.26,77143.0,55.6013,55.6305,55.5528,55.6013,77143.0
2024-03-19 14:05:00,57.26,57.28,57.23,57.28,76736.0,55.6013,55.6208,55.5722,55.6208,76736.0
2024-03-19 14:10:00,57.27,57.31,57.24,57.28,50829.0,55.611,55.6499,55.5819,55.6208,50829.0
2024-03-19 14:15:00,57.27,57.28,57.07,57.09,370028.0,55.611,55.6208,55.4168,55.4363,370028.0
2024-03-19 14:20:00,57.09,57.12,57.05,57.1,99960.0,55.4363,55.4654,55.3974,55.446,99960.0
2024-03-19 14:25:00,57.1,57.16,57.09,57.14,109252.0,55.446,55.5042,55.4363,55.4848,109252.0
2024-03-19 14:30:00,57.14,57.15,57.09,57.09,111016.0,55.4848,55.4945,55.4363,55.4363,111016.0
2024-03-19 14:35:00,57.09,57.12,57.06,57.11,82785.0,55.4363,55.4654,55.4071,55.4557,82785.0
2024-03-19 14:40:00,57.12,57.17,57.11,57.17,55025.0,55.4654,55.5139,55.4557,55.5139,55025.0
2024-03-19 14:45:00,57.16,57.18,57.13,57.14,49509.0,55.5042,55.5237,55.4751,55.4848,49509.0
2024-03-19 14:50:00,57.14,57.16,57.09,57.1,78009.0,55.4848,55.5042,55.4363,55.446,78009.0
2024-03-19 14:55:00,57.1,57.12,57.05,57.08,112258.0,55.446,55.4654,55.3974,55.4266,112258.0
2024-03-19 15:00:00,57.09,57.14,57.08,57.12,91652.0,55.4363,55.4848,55.4266,55.4654,91652.0
2024-03-19 15:05:00,57.12,57.12,57.08,57.11,86736.0,55.4654,55.4654,55.4266,55.4557,86736.0
2024-03-19 15:10:00,57.11,57.16,57.1,57.15,80413.0,55.4557,55.5042,55.446,55.4945,80413.0
2024-03-19 15:15:00,57.15,57.2,57.13,57.18,97011.0,55.4945,55.5431,55.4751,55.5237,97011.0
2024-03-19 15:20:00,57.18,57.18,57.11,57.12,101387.0,55.5237,55.5237,55.4557,55.4654,101387.0
2024-03-19 15:25:00,57.12,57.12,57.06,57.07,103599.0,55.4654,55.4654,55.4071,55.4168,103599.0
2024-03-19 15:30:00,57.06,57.09,57.03,57.05,176043.0,55.4071,55.4363,55.378,55.3974,176043.0
2024-03-19 15:35:00,57.05,57.09,57.04,57.08,112259.0,55.3974,55.4363,55.3877,55.4266,112259.0
2024-03-19 15:40:00,57.08,57.08,56.97,57.01,401123.0,55.4266,55.4266,55.3197,55.3586,401123.0
2024-03-19 15:45:00,57.01,57.04,56.92,57.0,205717.0,55.3586,55.3877,55.2712,55.3489,205717.0
2024-03-19 15:50:00,57.0,57.08,56.92,57.07,386611.0,55.3489,55.4266,55.2712,55.4168,386611.0
2024-03-19 15:55:00,57.07,57.11,56.96,57.0,860886.0,55.4168,55.4557,55.31,55.3489,860886.0
2024-03-20 09:30:00,56.62,56.72,56.28,56.62,341174.0,54.9799,55.077,54.6497,54.9799,341174.0
2024-03-20 09:35:00,56.63,56.73,56.56,56.64,373877.0,54.9896,55.0867,54.9216,54.9993,373877.0
2024-03-20 09:40:00,56.63,56.78,56.63,56.72,351548.0,54.9896,55.1352,54.9896,55.077,351548.0
2024-03-20 09:45:00,56.72,56.88,56.65,56.85,251455.0,55.077,55.2323,55.009,55.2032,251455.0
2024-03-20 09:50:00,56.85,56.9,56.8,56.8,271995.0,55.2032,55.2518,55.1547,55.1547,271995.0
2024-03-20 09:55:00,56.8,56.88,56.78,56.84,96033.0,55.1547,55.2323,55.1352,55.1935,96033.0
2024-03-20 10:00:00,56.84,56.86,56.77,56.85,106654.0,55.1935,55.2129,55.1255,55.2032,106654.0
2024-03-20 10:05:00,56.85,56.86,56.72,56.8,150253.0,55.2032,55.2129,55.077,55.1547,150253.0
2024-03-20 10:10:00,56.8,56.8,56.73,56.76,78756.0,55.1547,55.1547,55.0867,55.1158,78756.0
2024-03-20 10:15:00,56.76,56.83,56.74,56.75,219690.0,55.1158,55.1838,55.0964,55.1061,219690.0
2024-03-20 10:20:00,56.75,56.85,56.74,56.84,332770.0,55.1061,55.2032,55.0964,55.1935,332770.0
2024-03-20 10:25:00,56.84,56.86,56.77,56.78,156695.0,55.1935,55.2129,55.1255,55.1352,156695.0
2024-03-20 10:30:00,56.79,56.83,56.76,56.77,170734.0,55.145,55.1838,55.1158,55.1255,170734.0
2024-03-20 10:35:00,56.78,56.8,56.74,56.8,71014.0,55.1352,55.1547,55.0964,55.1547,71014.0
2024-03-20 10:40:00,56.8,56.85,56.79,56.83,225186.0,55.1547,55.2032,55.145,55.1838,225186.0
2024-03-20 10:45:00,56.83,56.93,56.79,56.9,217533.0,55.1838,55.2809,55.145,55.2518,217533.0
2024-03-20 10:50:00,56.89,56.96,56.86,56.87,206411.0,55.2421,55.31,55.2129,55.2226,206411.0
2024-03-20 10:55:00,56.88,56.9,56.83,56.88,109408.0,55.2323,55.2518,55.1838,55.2323,109408.0
2024-03-20 11:00:00,56.88,56.91,56.84,56.87,102245.0,55.2323,55.2615,55.1935,55.2226,102245.0
2024-03-20 11:05:00,56.87,56.91,56.83,56.91,100854.0,55.2226,55.2615,55.1838,55.2615,100854.0
2024-03-20 11:10:00,56.9,56.95,56.85,56.95,190281.0,55.2518,55.3003,55.2032,55.3003,190281.0
2024-03-20 11:15:00,56.94,56.96,56.9,56.91,70167.0,55.2906,55.31,55.2518,55.2615,70167.0
2024-03-20 11:20:00,56.91,56.93,56.87,56.9,118871.0,55.2615,55.2809,55.2226,55.2518,118871.0
2024-03-20 11:25:00,56.9,56.92,56.86,56.91,81941.0,55.2518,55.2712,55.2129,55.2615,81941.0
2024-03-20 11:30:00,56.9,56.95,56.89,56.91,67812.0,55.2518,55.3003,55.2421,55.2615,67812.0
2024-03-20 11:35:00,56.91,56.93,56.87,56.88,101010.0,55.2615,55.2809,55.2226,55.2323,101010.0
2024-03-20 11:40:00,56.87,56.93,56.87,56.92,87566.0,55.2226,55.2809,55.2226,55.2712,87566.0
2024-03-20 11:45:00,56.92,56.95,56.89,56.89,98656.0,55.2712,55.3003,55.2421,55.2421,98656.0
2024-03-20 11:50:00,56.89,56.95,56.86,56.87,178913.0,55.2421,55.3003,55.2129,55.2226,178913.0
2024-03-20 11:55:00,56.87,56.91,56.86,56.89,142447.0,55.2226,55.2615,55.2129,55.2421,142447.0
2024-03-20 12:00:00,56.88,56.92,56.87,56.89,73241.0,55.2323,55.2712,55.2226,55.2421,73241.0
2024-03-20 12:05:00,56.9,56.9,56.85,56.87,83685.0,55.2518,55.2518,55.2032,55.2226,83685.0
2024-03-20 12:10:00,56.88,56.92,56.87,56.92,70742.0,55.2323,55.2712,55.2226,55.2712,70742.0
2024-03-20 12:15:00,56.92,56.92,56.88,56.9,59070.0,55.2712,55.2712,55.2323,55.2518,59070.0
2024-03-20 12:20:00,56.91,56.91,56.86,56.9,70419.0,55.2615,55.2615,55.2129,55.2518,70419.0
2024-03-20 12:25:00,56.89,56.91,56.86,56.88,63384.0,55.2421,55.2615,55.2129,55.2323,63384.0
2024-03-20 12:30:00,56.88,56.88,56.83,56.86,65103.0,55.2323,55.2323,55.1838,55.2129,65103.0
2024-03-20 12:35:00,56.86,56.86,56.79,56.8,44897.0,55.2129,55.2129,55.145,55.1547,44897.0
2024-03-20 12:40:00,56.8,56.8,56.77,56.78,65508.0,55.1547,55.1547,55.1255,55.1352,65508.0
2024-03-20 12:45:00,56.79,56.83,56.78,56.79,47599.0,55.145,55.1838,55.1352,55.145,47599.0
2024-03-20 12:50:00,56.79,56.79,56.73,56.73,175166.0,55.145,55.145,55.0867,55.0867,175166.0
2024-03-20 12:55:00,56.74,56.76,56.68,56.7,198764.0,55.0964,55.1158,55.0381,55.0576,198764.0
2024-03-20 13:00:00,56.69,56.69,56.63,56.67,81482.0,55.0479,55.0479,54.9896,55.0284,81482.0
2024-03-20 13:05:00,56.67,56.68,56.61,56.62,94974.0,55.0284,55.0381,54.9702,54.9799,94974.0
2024-03-20 13:10:00,56.61,56.7,56.61,56.69,73806.0,54.9702,55.0576,54.9702,55.0479,73806.0
2024-03-20 13:15:00,56.69,56.71,56.63,56.68,77146.0,55.0479,55.0673,54.9896,55.0381,77146.0
2024-03-20 13:20:00,56.68,56.68,56.6,56.61,101499.0,55.0381,55.0381,54.9605,54.9702,101499.0
2024-03-20 13:25:00,56.61,56.61,56.55,56.59,92946.0,54.9702,54.9702,54.9119,54.9507,92946.0
2024-03-20 13:30:00,56.59,56.62,56.54,56.55,67234.0,54.9507,54.9799,54.9022,54.9119,67234.0
2024-03-20 13:35:00,56.55,56.56,56.52,56.55,144705.0,54.9119,54.9216,54.8828,54.9119,144705.0
2024-03-20 13:40:00,56.55,56.58,56.53,56.58,90075.0,54.9119,54.941,54.8925,54.941,90075.0
2024-03-20 13:45:00,56.59,56.63,56.57,56.62,112472.0,54.9507,54.9896,54.9313,54.9799,112472.0
2024-03-20 13:50:00,56.61,56.62,56.58,56.62,70142.0,54.9702,54.9799,54.941,54.9799,70142.0
2024-03-20 13:55:00,56.62,56.62,56.51,56.52,65407.0,54.9799,54.9799,54.8731,54.8828,65407.0
2024-03-20 14:00:00,56.52,56.72,56.51,56.69,648657.0,54.8828,55.077,54.8731,55.0479,648657.0
2024-03-20 14:05:00,56.7,56.77,56.41,56.45,350907.0,55.0576,55.1255,54.776,54.8148,350907.0
2024-03-20 14:10:00,56.45,56.61,56.45,56.57,186921.0,54.8148,54.9702,54.8148,54.9313,186921.0
2024-03-20 14:15:00,56.57,56.57,56.41,56.55,367155.0,54.9313,54.9313,54.776,54.9119,367155.0
2024-03-20 14:20:00,56.55,56.61,56.51,56.59,136554.0,54.9119,54.9702,54.8731,54.9507,136554.0
2024-03-20 14:25:00,56.61,56.74,56.59,56.73,433920.0,54.9702,55.0964,54.9507,55.0867,433920.0
2024-03-20 14:30:00,56.73,56.77,56.6,56.64,321204.0,55.0867,55.1255,54.9605,54.9993,321204.0
2024-03-20 14:35:00,56.62,56.74,56.59,56.69,474272.0,54.9799,55.0964,54.9507,55.0479,474272.0
2024-03-20 14:40:00,56.69,56.9,56.67,56.77,395006.0,55.0479,55.2518,55.0284,55.1255,395006.0
2024-03-20 14:45:00,56.79,56.99,56.79,56.97,350100.0,55.145,55.3392,55.145,55.3197,350100.0
2024-03-20 14:50:00,56.96,56.97,56.83,56.97,185875.0,55.31,55.3197,55.1838,55.3197,185875.0
2024-03-20 14:55:00,56.97,57.06,56.95,56.98,446295.0,55.3197,55.4071,55.3003,55.3295,446295.0
2024-03-20 15:00:00,57.0,57.2,56.98,57.17,329620.0,55.3489,55.5431,55.3295,55.5139,329620.0
2024-03-20 15:05:00,57.17,57.26,57.16,57.22,364623.0,55.5139,55.6013,55.5042,55.5625,364623.0
2024-03-20 15:10:00,57.23,57.26,57.09,57.13,342713.0,55.5722,55.6013,55.4363,55.4751,342713.0
2024-03-20 15:15:00,57.13,57.31,57.11,57.3,355589.0,55.4751,55.6499,55.4557,55.6402,355589.0
2024-03-20 15:20:00,57.3,57.32,57.24,57.32,251735.0,55.6402,55.6596,55.5819,55.6596,251735.0
2024-03-20 15:25:00,57.32,57.44,57.31,57.41,430774.0,55.6596,55.7761,55.6499,55.747,430774.0
2024-03-20 15:30:00,57.41,57.51,57.39,57.48,396637.0,55.747,55.8441,55.7276,55.815,396637.0
2024-03-20 15:35:00,57.48,57.49,57.25,57.3,389308.0,55.815,55.8247,55.5916,55.6402,389308.0
2024-03-20 15:40:00,57.3,57.47,57.29,57.45,440971.0,55.6402,55.8053,55.6305,55.7858,440971.0
2024-03-20 15:45:00,57.45,57.48,57.27,57.27,526626.0,55.7858,55.815,55.611,55.611,526626.0
2024-03-20 15:50:00,57.27,57.3,57.23,57.27,604296.0,55.611,55.6402,55.5722,55.611,604296.0
2024-03-20 15:55:00,57.27,57.33,57.21,57.33,1850688.0,55.611,55.6693,55.5528,55.6693,1850688.0
2024-03-21 09:30:00,57.59,57.98,57.45,57.92,325440.0,55.9218,56.3005,55.7858,56.2422,325440.0
2024-03-21 09:35:00,57.92,58.01,57.87,57.95,310032.0,56.2422,56.3296,56.1937,56.2714,310032.0
2024-03-21 09:40:00,57.95,58.12,57.93,57.97,287412.0,56.2714,56.4364,56.2519,56.2908,287412.0
2024-03-21 09:45:00,57.98,58.02,57.76,57.8,173356.0,56.3005,56.3393,56.0869,56.1257,173356.0
2024-03-21 09:50:00,57.8,57.91,57.72,57.91,149451.0,56.1257,56.2325,56.048,56.2325,149451.0
2024-03-21 09:55:00,57.91,57.95,57.81,57.94,109228.0,56.2325,56.2714,56.1354,56.2616,109228.0
2024-03-21 10:00:00,57.93,57.97,57.85,57.87,140328.0,56.2519,56.2908,56.1742,56.1937,140328.0
2024-03-21 10:05:00,57.87,58.0,57.86,57.98,175610.0,56.1937,56.3199,56.184,56.3005,175610.0
2024-03-21 10:10:00,57.97,58.01,57.91,57.96,144669.0,56.2908,56.3296,56.2325,56.2811,144669.0
2024-03-21 10:15:00,57.95,58.01,57.92,57.95,131091.0,56.2714,56.3296,56.2422,56.2714,131091.0
2024-03-21 10:20:00,57.94,57.95,57.86,57.88,95123.0,56.2616,56.2714,56.184,56.2034,95123.0
2024-03-21 10:25:00,57.88,58.0,57.87,57.92,298193.0,56.2034,56.3199,56.1937,56.2422,298193.0
2024-03-21 10:30:00,57.93,58.02,57.86,57.87,122064.0,56.2519,56.3393,56.184,56.1937,122064.0
2024-03-21 10:35:00,57.87,58.02,57.86,57.97,180762.0,56.1937,56.3393,56.184,56.2908,180762.0
2024-03-21 10:40:00,57.97,58.05,57.92,57.93,176291.0,56.2908,56.3685,56.2422,56.2519,176291.0
2024-03-21 10:45:00,57.94,57.94,57.85,57.87,64612.0,56.2616,56.2616,56.1742,56.1937,64612.0
2024-03-21 10:50:00,57.87,57.88,57.81,57.86,86410.0,56.1937,56.2034,56.1354,56.184,86410.0
2024-03-21 10:55:00,57.85,57.88,57.79,57.87,114245.0,56.1742,56.2034,56.116,56.1937,114245.0
2024-03-21 11:00:00,57.86,57.87,57.69,57.72,168509.0,56.184,56.1937,56.0189,56.048,168509.0
2024-03-21 11:05:00,57.71,57.82,57.7,57.74,96350.0,56.0383,56.1451,56.0286,56.0674,96350.0
2024-03-21 11:10:00,57.75,57.79,57.73,57.76,90381.0,56.0771,56.116,56.0577,56.0869,90381.0
2024-03-21 11:15:00,57.76,57.81,57.7,57.71,236322.0,56.0869,56.1354,56.0286,56.0383,236322.0
2024-03-21 11:20:00,57.72,57.76,57.68,57.7,148162.0,56.048,56.0869,56.0092,56.0286,148162.0
2024-03-21 11:25:00,57.7,57.78,57.67,57.76,130397.0,56.0286,56.1063,55.9995,56.0869,130397.0
2024-03-21 11:30:00,57.78,57.81,57.75,57.79,71841.0,56.1063,56.1354,56.0771,56.116,71841.0
2024-03-21 11:35:00,57.79,57.81,57.76,57.8,78919.0,56.116,56.1354,56.0869,56.1257,78919.0
2024-03-21 11:40:00,57.8,57.82,57.77,57.8,98480.0,56.1257,56.1451,56.0966,56.1257,98480.0
2024-03-21 11:45:00,57.8,57.81,57.76,57.79,50695.0,56.1257,56.1354,56.0869,56.116,50695.0
2024-03-21 11:50:00,57.79,57.85,57.77,57.84,111950.0,56.116,56.1742,56.0966,56.1645,111950.0
2024-03-21 11:55:00,57.84,57.93,57.83,57.87,185425.0,56.1645,56.2519,56.1548,56.1937,185425.0
2024-03-21 12:00:00,57.86,57.87,57.81,57.85,115325.0,56.184,56.1937,56.1354,56.1742,115325.0
2024-03-21 12:05:00,57.85,57.88,57.82,57.85,103123.0,56.1742,56.2034,56.1451,56.1742,103123.0
2024-03-21 12:10:00,57.85,57.86,57.79,57.8,94891.0,56.1742,56.184,56.116,56.1257,94891.0
2024-03-21 12:15:00,57.8,57.82,57.76,57.77,126274.0,56.1257,56.1451,56.0869,56.0966,126274.0
2024-03-21 12:20:00,57.76,57.78,57.73,57.73,134406.0,56.0869,56.1063,56.0577,56.0577,134406.0
2024-03-21 12:25:00,57.74,57.78,57.68,57.77,205350.0,56.0674,56.1063,56.0092,56.0966,205350.0
2024-03-21 12:30:00,57.77,57.78,57.69,57.72,78980.0,56.0966,56.1063,56.0189,56.048,78980.0
2024-03-21 12:35:00,57.71,57.77,57.67,57.75,154015.0,56.0383,56.0966,55.9995,56.0771,154015.0
2024-03-21 12:40:00,57.75,57.77,57.71,57.71,77078.0,56.0771,56.0966,56.0383,56.0383,77078.0
2024-03-21 12:45:00,57.71,57.74,57.7,57.73,126550.0,56.0383,56.0674,56.0286,56.0577,126550.0
2024-03-21 12:50:00,57.73,57.8,57.72,57.8,166049.0,56.0577,56.1257,56.048,56.1257,166049.0
2024-03-21 12:55:00,57.8,57.8,57.77,57.79,92315.0,56.1257,56.1257,56.0966,56.116,92315.0
2024-03-21 13:00:00,57.8,57.8,57.73,57.8,116893.0,56.1257,56.1257,56.0577,56.1257,116893.0
2024-03-21 13:05:00,57.8,57.8,57.76,57.79,161920.0,56.1257,56.1257,56.0869,56.116,161920.0
2024-03-21 13:10:00,57.8,57.86,57.79,57.85,90765.0,56.1257,56.184,56.116,56.1742,90765.0
2024-03-21 13:15:00,57.85,57.85,57.82,57.85,120635.0,56.1742,56.1742,56.1451,56.1742,120635.0
2024-03-21 13:20:00,57.85,57.88,57.82,57.85,121026.0,56.1742,56.2034,56.1451,56.1742,121026.0
2024-03-21 13:25:00,57.85,57.88,57.82,57.86,128735.0,56.1742,56.2034,56.1451,56.184,128735.0
2024-03-21 13:30:00,57.86,57.87,57.82,57.84,126449.0,56.184,56.1937,56.1451,56.1645,126449.0
2024-03-21 13:35:00,57.84,57.84,57.81,57.83,69290.0,56.1645,56.1645,56.1354,56.1548,69290.0
2024-03-21 13:40:00,57.83,57.84,57.78,57.83,65393.0,56.1548,56.1645,56.1063,56.1548,65393.0
2024-03-21 13:45:00,57.82,57.83,57.78,57.8,53432.0,56.1451,56.1548,56.1063,56.1257,53432.0
2024-03-21 13:50:00,57.8,57.8,57.74,57.75,55113.0,56.1257,56.1257,56.0674,56.0771,55113.0
2024-03-21 13:55:00,57.76,57.77,57.72,57.73,115196.0,56.0869,56.0966,56.048,56.0577,115196.0
2024-03-21 14:00:00,57.73,57.8,57.72,57.79,327143.0,56.0577,56.1257,56.048,56.116,327143.0
2024-03-21 14:05:00,57.8,57.82,57.77,57.79,152404.0,56.1257,56.1451,56.0966,56.116,152404.0
2024-03-21 14:10:00,57.79,57.8,57.68,57.69,155199.0,56.116,56.1257,56.0092,56.0189,155199.0
2024-03-21 14:15:00,57.7,57.71,57.64,57.65,201947.0,56.0286,56.0383,55.9703,55.98,201947.0
2024-03-21 14:20:00,57.65,57.7,57.61,57.7,296706.0,55.98,56.0286,55.9412,56.0286,296706.0
2024-03-21 14:25:00,57.69,57.74,57.67,57.7,99038.0,56.0189,56.0674,55.9995,56.0286,99038.0
2024-03-21 14:30:00,57.7,57.76,57.69,57.73,143722.0,56.0286,56.0869,56.0189,56.0577,143722.0
2024-03-21 14:35:00,57.73,57.77,57.69,57.75,104732.0,56.0577,56.0966,56.0189,56.0771,104732.0
2024-03-21 14:40:00,57.75,57.8,57.74,57.78,152028.0,56.0771,56.1257,56.0674,56.1063,152028.0
2024-03-21 14:45:00,57.79,57.81,57.72,57.74,239430.0,56.116,56.1354,56.048,56.0674,239430.0
2024-03-21 14:50:00,57.75,57.77,57.73,57.73,63085.0,56.0771,56.0966,56.0577,56.0577,63085.0
2024-03-21 14:55:00,57.73,57.74,57.7,57.73,130849.0,56.0577,56.0674,56.0286,56.0577,130849.0
2024-03-21 15:00:00,57.73,57.75,57.69,57.74,113040.0,56.0577,56.0771,56.0189,56.0674,113040.0
2024-03-21 15:05:00,57.73,57.76,57.72,57.75,108702.0,56.0577,56.0869,56.048,56.0771,108702.0
2024-03-21 15:10:00,57.75,57.78,57.74,57.75,81547.0,56.0771,56.1063,56.0674,56.0771,81547.0
2024-03-21 15:15:00,57.76,57.82,57.75,57.8,115885.0,56.0869,56.1451,56.0771,56.1257,115885.0
2024-03-21 15:20:00,57.8,57.82,57.76,57.77,134034.0,56.1257,56.1451,56.0869,56.0966,134034.0
2024-03-21 15:25:00,57.78,57.85,57.77,57.84,200234.0,56.1063,56.1742,56.0966,56.1645,200234.0
2024-03-21 15:30:00,57.84,57.92,57.83,57.88,305611.0,56.1645,56.2422,56.1548,56.2034,305611.0
2024-03-21 15:35:00,57.88,57.9,57.85,57.88,157506.0,56.2034,56.2228,56.1742,56.2034,157506.0
2024-03-21 15:40:00,57.88,57.97,57.87,57.96,301198.0,56.2034,56.2908,56.1937,56.2811,301198.0
2024-03-21 15:45:00,57.96,57.96,57.85,57.89,337374.0,56.2811,56.2811,56.1742,56.2131,337374.0
2024-03-21 15:50:00,57.9,57.98,57.88,57.92,457518.0,56.2228,56.3005,56.2034,56.2422,457518.0
2024-03-21 15:55:00,57.92,57.93,57.82,57.85,1123341.0,56.2422,56.2519,56.1451,56.1742,1123341.0
2024-03-22 09:30:00,57.81,58.02,57.74,57.87,164286.0,56.1354,56.3393,56.0674,56.1937,164286.0
2024-03-22 09:35:00,57.87,57.89,57.61,57.73,228824.0,56.1937,56.2131,55.9412,56.0577,228824.0
2024-03-22 09:40:00,57.72,57.73,57.53,57.58,161696.0,56.048,56.0577,55.8635,55.9121,161696.0
2024-03-22 09:45:00,57.6,57.62,57.45,57.57,215770.0,55.9315,55.9509,55.7858,55.9024,215770.0
2024-03-22 09:50:00,57.57,57.61,57.51,57.53,116009.0,55.9024,55.9412,55.8441,55.8635,116009.0
2024-03-22 09:55:00,57.53,57.57,57.47,57.55,91681.0,55.8635,55.9024,55.8053,55.8829,91681.0
2024-03-22 10:00:00,57.54,57.57,57.43,57.46,107154.0,55.8732,55.9024,55.7664,55.7955,107154.0
2024-03-22 10:05:00,57.46,57.52,57.43,57.48,77077.0,55.7955,55.8538,55.7664,55.815,77077.0
2024-03-22 10:10:00,57.48,57.51,57.37,57.4,137207.0,55.815,55.8441,55.7082,55.7373,137207.0
2024-03-22 10:15:00,57.4,57.52,57.39,57.51,76208.0,55.7373,55.8538,55.7276,55.8441,76208.0
2024-03-22 10:20:00,57.5,57.53,57.41,57.42,66099.0,55.8344,55.8635,55.747,55.7567,66099.0
2024-03-22 10:25:00,57.42,57.46,57.35,57.39,70278.0,55.7567,55.7955,55.6887,55.7276,70278.0
2024-03-22 10:30:00,57.4,57.42,57.36,57.38,63135.0,55.7373,55.7567,55.6984,55.7179,63135.0
2024-03-22 10:35:00,57.39,57.48,57.37,57.48,123611.0,55.7276,55.815,55.7082,55.815,123611.0
2024-03-22 10:40:00,57.49,57.5,57.35,57.36,95140.0,55.8247,55.8344,55.6887,55.6984,95140.0
2024-03-22 10:45:00,57.36,57.5,57.35,57.45,55552.0,55.6984,55.8344,55.6887,55.7858,55552.0
2024-03-22 10:50:00,57.45,57.55,57.45,57.53,72300.0,55.7858,55.8829,55.7858,55.8635,72300.0
2024-03-22 10:55:00,57.53,57.53,57.49,57.51,64424.0,55.8635,55.8635,55.8247,55.8441,64424.0
2024-03-22 11:00:00,57.52,57.58,57.47,57.5,94161.0,55.8538,55.9121,55.8053,55.8344,94161.0
2024-03-22 11:05:00,57.5,57.6,57.49,57.54,91443.0,55.8344,55.9315,55.8247,55.8732,91443.0
2024-03-22 11:10:00,57.54,57.61,57.54,57.59,58515.0,55.8732,55.9412,55.8732,55.9218,58515.0
2024-03-22 11:15:00,57.6,57.61,57.55,57.59,132395.0,55.9315,55.9412,55.8829,55.9218,132395.0
2024-03-22 11:20:00,57.6,57.61,57.55,57.6,119129.0,55.9315,55.9412,55.8829,55.9315,119129.0
2024-03-22 11:25:00,57.59,57.65,57.56,57.58,99790.0,55.9218,55.98,55.8926,55.9121,99790.0
2024-03-22 11:30:00,57.58,57.58,57.52,57.55,93964.0,55.9121,55.9121,55.8538,55.8829,93964.0
2024-03-22 11:35:00,57.55,57.56,57.47,57.5,70296.0,55.8829,55.8926,55.8053,55.8344,70296.0
2024-03-22 11:40:00,57.5,57.52,57.48,57.5,45481.0,55.8344,55.8538,55.815,55.8344,45481.0
2024-03-22 11:45:00,57.51,57.51,57.45,57.45,57699.0,55.8441,55.8441,55.7858,55.7858,57699.0
2024-03-22 11:50:00,57.46,57.51,57.46,57.49,55267.0,55.7955,55.8441,55.7955,55.8247,55267.0
2024-03-22 11:55:00,57.5,57.54,57.48,57.51,81900.0,55.8344,55.8732,55.815,55.8441,81900.0
2024-03-22 12:00:00,57.51,57.51,57.46,57.48,53460.0,55.8441,55.8441,55.7955,55.815,53460.0
2024-03-22 12:05:00,57.48,57.51,57.46,57.46,70309.0,55.815,55.8441,55.7955,55.7955,70309.0
2024-03-22 12:10:00,57.46,57.5,57.45,57.46,52314.0,55.7955,55.8344,55.7858,55.7955,52314.0
2024-03-22 12:15:00,57.46,57.48,57.39,57.41,54096.0,55.7955,55.815,55.7276,55.747,54096.0
2024-03-22 12:20:00,57.41,57.45,57.38,57.45,47597.0,55.747,55.7858,55.7179,55.7858,47597.0
2024-03-22 12:25:00,57.45,57.45,57.41,57.43,43885.0,55.7858,55.7858,55.747,55.7664,43885.0
2024-03-22 12:30:00,57.42,57.43,57.38,57.4,61868.0,55.7567,55.7664,55.7179,55.7373,61868.0
2024-03-22 12:35:00,57.4,57.46,57.38,57.46,70814.0,55.7373,55.7955,55.7179,55.7955,70814.0
2024-03-22 12:40:00,57.45,57.47,57.43,57.43,127795.0,55.7858,55.8053,55.7664,55.7664,127795.0
2024-03-22 12:45:00,57.44,57.52,57.42,57.5,65658.0,55.7761,55.8538,55.7567,55.8344,65658.0
2024-03-22 12:50:00,57.51,57.53,57.47,57.5,80986.0,55.8441,55.8635,55.8053,55.8344,80986.0
2024-03-22 12:55:00,57.51,57.51,57.47,57.49,53968.0,55.8441,55.8441,55.8053,55.8247,53968.0
2024-03-22 13:00:00,57.48,57.48,57.44,57.46,37539.0,55.815,55.815,55.7761,55.7955,37539.0
2024-03-22 13:05:00,57.46,57.46,57.4,57.42,50685.0,55.7955,55.7955,55.7373,55.7567,50685.0
2024-03-22 13:10:00,57.42,57.42,57.38,57.4,44394.0,55.7567,55.7567,55.7179,55.7373,44394.0
2024-03-22 13:15:00,57.4,57.43,57.39,57.42,69680.0,55.7373,55.7664,55.7276,55.7567,69680.0
2024-03-22 13:20:00,57.42,57.42,57.37,57.39,45097.0,55.7567,55.7567,55.7082,55.7276,45097.0
2024-03-22 13:25:00,57.39,57.41,57.37,57.37,44676.0,55.7276,55.747,55.7082,55.7082,44676.0
2024-03-22 13:30:00,57.38,57.4,57.35,57.38,59784.0,55.7179,55.7373,55.6887,55.7179,59784.0
2024-03-22 13:35:00,57.38,57.39,57.35,57.38,40052.0,55.7179,55.7276,55.6887,55.7179,40052.0
2024-03-22 13:40:00,57.38,57.38,57.34,57.36,51858.0,55.7179,55.7179,55.679,55.6984,51858.0
2024-03-22 13:45:00,57.36,57.4,57.35,57.36,52602.0,55.6984,55.7373,55.6887,55.6984,52602.0
2024-03-22 13:50:00,57.37,57.4,57.34,57.37,49195.0,55.7082,55.7373,55.679,55.7082,49195.0
2024-03-22 13:55:00,57.37,57.39,57.33,57.35,53781.0,55.7082,55.7276,55.6693,55.6887,53781.0
2024-03-22 14:00:00,57.35,57.37,57.33,57.36,55345.0,55.6887,55.7082,55.6693,55.6984,55345.0
2024-03-22 14:05:00,57.36,57.37,57.33,57.34,48389.0,55.6984,55.7082,55.6693,55.679,48389.0
2024-03-22 14:10:00,57.34,57.38,57.33,57.38,62061.0,55.679,55.7179,55.6693,55.7179,62061.0
2024-03-22 14:15:00,57.37,57.37,57.29,57.3,101852.0,55.7082,55.7082,55.6305,55.6402,101852.0
2024-03-22 14:20:00,57.3,57.32,57.28,57.32,70209.0,55.6402,55.6596,55.6208,55.6596,70209.0
2024-03-22 14:25:00,57.32,57.34,57.3,57.33,76990.0,55.6596,55.679,55.6402,55.6693,76990.0
2024-03-22 14:30:00,57.33,57.35,57.28,57.29,67711.0,55.6693,55.6887,55.6208,55.6305,67711.0
2024-03-22 14:35:00,57.28,57.29,57.24,57.28,115267.0,55.6208,55.6305,55.5819,55.6208,115267.0
2024-03-22 14:40:00,57.28,57.29,57.23,57.28,100582.0,55.6208,55.6305,55.5722,55.6208,100582.0
2024-03-22 14:45:00,57.29,57.29,57.23,57.26,142128.0,55.6305,55.6305,55.5722,55.6013,142128.0
2024-03-22 14:50:00,57.27,57.29,57.25,57.27,129303.0,55.611,55.6305,55.5916,55.611,129303.0
2024-03-22 14:55:00,57.25,57.3,57.21,57.29,218327.0,55.5916,55.6402,55.5528,55.6305,218327.0
2024-03-22 15:00:00,57.28,57.3,57.27,57.27,67139.0,55.6208,55.6402,55.611,55.611,67139.0
2024-03-22 15:05:00,57.27,57.3,57.26,57.29,70133.0,55.611,55.6402,55.6013,55.6305,70133.0
2024-03-22 15:10:00,57.29,57.29,57.23,57.23,99274.0,55.6305,55.6305,55.5722,55.5722,99274.0
2024-03-22 15:15:00,57.23,57.24,57.16,57.19,120360.0,55.5722,55.5819,55.5042,55.5334,120360.0
2024-03-22 15:20:00,57.19,57.3,57.18,57.3,110317.0,55.5334,55.6402,55.5237,55.6402,110317.0
2024-03-22 15:25:00,57.3,57.44,57.29,57.44,84567.0,55.6402,55.7761,55.6305,55.7761,84567.0
2024-03-22 15:30:00,57.44,57.49,57.37,57.37,114183.0,55.7761,55.8247,55.7082,55.7082,114183.0
2024-03-22 15:35:00,57.37,57.38,57.32,57.34,135798.0,55.7082,55.7179,55.6596,55.679,135798.0
2024-03-22 15:40:00,57.34,57.4,57.3,57.38,134410.0,55.679,55.7373,55.6402,55.7179,134410.0
2024-03-22 15:45:00,57.38,57.4,57.34,57.37,112875.0,55.7179,55.7373,55.679,55.7082,112875.0
2024-03-22 15:50:00,57.37,57.39,57.27,57.28,294267.0,55.7082,55.7276,55.611,55.6208,294267.0
2024-03-22 15:55:00,57.28,57.31,57.12,57.12,921851.0,55.6208,55.6499,55.4654,55.4654,921851.0
2024-03-25 09:30:00,57.08,57.3,57.0,57.18,540455.0,55.4266,55.6402,55.3489,55.5237,540455.0
2024-03-25 09:35:00,57.17,57.33,57.14,57.28,276060.0,55.5139,55.6693,55.4848,55.6208,276060.0
2024-03-25 09:40:00,57.29,57.31,57.15,57.16,332105.0,55.6305,55.6499,55.4945,55.5042,332105.0
2024-03-25 09:45:00,57.16,57.17,56.93,56.96,105310.0,55.5042,55.5139,55.2809,55.31,105310.0
2024-03-25 09:50:00,56.97,57.02,56.93,56.97,124006.0,55.3197,55.3683,55.2809,55.3197,124006.0
2024-03-25 09:55:00,56.97,57.08,56.96,57.05,90194.0,55.3197,55.4266,55.31,55.3974,90194.0
2024-03-25 10:00:00,57.05,57.17,56.98,57.08,168925.0,55.3974,55.5139,55.3295,55.4266,168925.0
2024-03-25 10:05:00,57.08,57.12,57.03,57.07,82521.0,55.4266,55.4654,55.378,55.4168,82521.0
2024-03-25 10:10:00,57.07,57.1,57.0,57.07,79814.0,55.4168,55.446,55.3489,55.4168,79814.0
2024-03-25 10:15:00,57.09,57.15,57.07,57.11,77813.0,55.4363,55.4945,55.4168,55.4557,77813.0
2024-03-25 10:20:00,57.1,57.11,57.04,57.05,72842.0,55.446,55.4557,55.3877,55.3974,72842.0
2024-03-25 10:25:00,57.05,57.12,57.04,57.05,90066.0,55.3974,55.4654,55.3877,55.3974,90066.0
2024-03-25 10:30:00,57.05,57.11,57.05,57.05,189518.0,55.3974,55.4557,55.3974,55.3974,189518.0
2024-03-25 10:35:00,57.05,57.07,57.0,57.01,46209.0,55.3974,55.4168,55.3489,55.3586,46209.0
2024-03-25 10:40:00,57.01,57.03,56.97,56.98,50480.0,55.3586,55.378,55.3197,55.3295,50480.0
2024-03-25 10:45:00,56.97,57.02,56.95,57.01,79595.0,55.3197,55.3683,55.3003,55.3586,79595.0
2024-03-25 10:50:00,57.0,57.1,56.97,57.07,119220.0,55.3489,55.446,55.3197,55.4168,119220.0
2024-03-25 10:55:00,57.08,57.13,57.07,57.11,54632.0,55.4266,55.4751,55.4168,55.4557,54632.0
2024-03-25 11:00:00,57.11,57.13,57.03,57.06,60272.0,55.4557,55.4751,55.378,55.4071,60272.0
2024-03-25 11:05:00,57.06,57.09,57.04,57.06,26700.0,55.4071,55.4363,55.3877,55.4071,26700.0
2024-03-25 11:10:00,57.06,57.06,56.97,57.0,53016.0,55.4071,55.4071,55.3197,55.3489,53016.0
2024-03-25 11:15:00,57.0,57.03,56.99,57.0,58319.0,55.3489,55.378,55.3392,55.3489,58319.0
2024-03-25 11:20:00,57.0,57.02,56.97,56.99,93658.0,55.3489,55.3683,55.3197,55.3392,93658.0
2024-03-25 11:25:00,57.0,57.02,56.98,57.02,38423.0,55.3489,55.3683,55.3295,55.3683,38423.0
2024-03-25 11:30:00,57.01,57.01,56.93,56.96,40670.0,55.3586,55.3586,55.2809,55.31,40670.0
2024-03-25 11:35:00,56.96,56.98,56.93,56.98,55880.0,55.31,55.3295,55.2809,55.3295,55880.0
2024-03-25 11:40:00,56.98,56.98,56.91,56.92,54926.0,55.3295,55.3295,55.2615,55.2712,54926.0
2024-03-25 11:45:00,56.92,56.93,56.83,56.84,75579.0,55.2712,55.2809,55.1838,55.1935,75579.0
2024-03-25 11:50:00,56.84,56.88,56.82,56.82,59639.0,55.1935,55.2323,55.1741,55.1741,59639.0
2024-03-25 11:55:00,56.83,56.87,56.82,56.86,52233.0,55.1838,55.2226,55.1741,55.2129,52233.0
2024-03-25 12:00:00,56.86,56.86,56.78,56.81,91645.0,55.2129,55.2129,55.1352,55.1644,91645.0
2024-03-25 12:05:00,56.81,56.84,56.77,56.84,95953.0,55.1644,55.1935,55.1255,55.1935,95953.0
2024-03-25 12:10:00,56.84,56.87,56.82,56.85,38478.0,55.1935,55.2226,55.1741,55.2032,38478.0
2024-03-25 12:15:00,56.84,56.86,56.8,56.8,35271.0,55.1935,55.2129,55.1547,55.1547,35271.0
2024-03-25 12:20:00,56.8,56.86,56.78,56.85,45922.0,55.1547,55.2129,55.1352,55.2032,45922.0
2024-03-25 12:25:00,56.85,56.87,56.84,56.86,25252.0,55.2032,55.2226,55.1935,55.2129,25252.0
2024-03-25 12:30:00,56.86,56.86,56.82,56.85,41027.0,55.2129,55.2129,55.1741,55.2032,41027.0
2024-03-25 12:35:00,56.85,56.87,56.83,56.86,51618.0,55.2032,55.2226,55.1838,55.2129,51618.0
2024-03-25 12:40:00,56.87,56.87,56.83,56.84,44518.0,55.2226,55.2226,55.1838,55.1935,44518.0
2024-03-25 12:45:00,56.84,56.86,56.78,56.78,127507.0,55.1935,55.2129,55.1352,55.1352,127507.0
2024-03-25 12:50:00,56.79,56.79,56.74,56.77,101743.0,55.145,55.145,55.0964,55.1255,101743.0
2024-03-25 12:55:00,56.76,56.79,56.75,56.79,82359.0,55.1158,55.145,55.1061,55.145,82359.0
2024-03-25 13:00:00,56.79,56.84,56.78,56.8,107816.0,55.145,55.1935,55.1352,55.1547,107816.0
2024-03-25 13:05:00,56.8,56.81,56.76,56.8,123713.0,55.1547,55.1644,55.1158,55.1547,123713.0
2024-03-25 13:10:00,56.8,56.81,56.73,56.75,120171.0,55.1547,55.1644,55.0867,55.1061,120171.0
2024-03-25 13:15:00,56.75,56.75,56.66,56.67,85295.0,55.1061,55.1061,55.0187,55.0284,85295.0
2024-03-25 13:20:00,56.67,56.69,56.63,56.67,139698.0,55.0284,55.0479,54.9896,55.0284,139698.0
2024-03-25 13:25:00,56.67,56.73,56.65,56.69,71328.0,55.0284,55.0867,55.009,55.0479,71328.0
2024-03-25 13:30:00,56.69,56.69,56.63,56.68,78825.0,55.0479,55.0479,54.9896,55.0381,78825.0
2024-03-25 13:35:00,56.67,56.7,56.65,56.69,51871.0,55.0284,55.0576,55.009,55.0479,51871.0
2024-03-25 13:40:00,56.69,56.73,56.65,56.67,78329.0,55.0479,55.0867,55.009,55.0284,78329.0
2024-03-25 13:45:00,56.67,56.68,56.64,56.65,44542.0,55.0284,55.0381,54.9993,55.009,44542.0
2024-03-25 13:50:00,56.65,56.66,56.6,56.64,71826.0,55.009,55.0187,54.9605,54.9993,71826.0
2024-03-25 13:55:00,56.64,56.65,56.61,56.65,92009.0,54.9993,55.009,54.9702,55.009,92009.0
2024-03-25 14:00:00,56.64,56.67,56.6,56.6,112266.0,54.9993,55.0284,54.9605,54.9605,112266.0
2024-03-25 14:05:00,56.6,56.61,56.55,56.58,139850.0,54.9605,54.9702,54.9119,54.941,139850.0
2024-03-25 14:10:00,56.58,56.67,56.56,56.64,111136.0,54.941,55.0284,54.9216,54.9993,111136.0
2024-03-25 14:15:00,56.64,56.72,56.63,56.72,98327.0,54.9993,55.077,54.9896,55.077,98327.0
2024-03-25 14:20:00,56.72,56.74,56.68,56.71,80290.0,55.077,55.0964,55.0381,55.0673,80290.0
2024-03-25 14:25:00,56.71,56.79,56.7,56.75,186408.0,55.0673,55.145,55.0576,55.1061,186408.0
2024-03-25 14:30:00,56.75,56.75,56.69,56.71,72500.0,55.1061,55.1061,55.0479,55.0673,72500.0
2024-03-25 14:35:00,56.71,56.71,56.67,56.69,74977.0,55.0673,55.0673,55.0284,55.0479,74977.0
2024-03-25 14:40:00,56.69,56.69,56.6,56.61,44178.0,55.0479,55.0479,54.9605,54.9702,44178.0
2024-03-25 14:45:00,56.6,56.61,56.56,56.56,98663.0,54.9605,54.9702,54.9216,54.9216,98663.0
2024-03-25 14:50:00,56.57,56.58,56.53,56.56,186806.0,54.9313,54.941,54.8925,54.9216,186806.0
2024-03-25 14:55:00,56.55,56.63,56.53,56.58,216408.0,54.9119,54.9896,54.8925,54.941,216408.0
2024-03-25 15:00:00,56.58,56.64,56.57,56.63,88804.0,54.941,54.9993,54.9313,54.9896,88804.0
2024-03-25 15:05:00,56.63,56.64,56.6,56.61,70301.0,54.9896,54.9993,54.9605,54.9702,70301.0
2024-03-25 15:10:00,56.61,56.62,56.52,56.54,198291.0,54.9702,54.9799,54.8828,54.9022,198291.0
2024-03-25 15:15:00,56.55,56.55,56.49,56.5,212297.0,54.9119,54.9119,54.8536,54.8634,212297.0
2024-03-25 15:20:00,56.5,56.51,56.43,56.43,169415.0,54.8634,54.8731,54.7954,54.7954,169415.0
2024-03-25 15:25:00,56.42,56.45,56.37,56.43,235424.0,54.7857,54.8148,54.7371,54.7954,235424.0
2024-03-25 15:30:00,56.43,56.54,56.42,56.54,243940.0,54.7954,54.9022,54.7857,54.9022,243940.0
2024-03-25 15:35:00,56.54,56.64,56.51,56.64,151002.0,54.9022,54.9993,54.8731,54.9993,151002.0
2024-03-25 15:40:00,56.63,56.66,56.57,56.57,188067.0,54.9896,55.0187,54.9313,54.9313,188067.0
2024-03-25 15:45:00,56.58,56.6,56.53,56.59,249509.0,54.941,54.9605,54.8925,54.9507,249509.0
2024-03-25 15:50:00,56.58,56.61,56.53,56.61,404613.0,54.941,54.9702,54.8925,54.9702,404613.0
2024-03-25 15:55:00,56.61,56.76,56.57,56.73,997668.0,54.9702,55.1158,54.9313,55.0867,997668.0
2024-03-26 09:30:00,57.14,57.15,56.86,56.86,344924.0,55.4848,55.4945,55.2129,55.2129,344924.0
2024-03-26 09:35:00,56.86,56.87,56.63,56.77,110247.0,55.2129,55.2226,54.9896,55.1255,110247.0
2024-03-26 09:40:00,56.78,56.83,56.69,56.82,132301.0,55.1352,55.1838,55.0479,55.1741,132301.0
2024-03-26 09:45:00,56.82,56.86,56.76,56.83,93134.0,55.1741,55.2129,55.1158,55.1838,93134.0
2024-03-26 09:50:00,56.83,56.91,56.78,56.85,111368.0,55.1838,55.2615,55.1352,55.2032,111368.0
2024-03-26 09:55:00,56.86,56.93,56.86,56.91,47872.0,55.2129,55.2809,55.2129,55.2615,47872.0
2024-03-26 10:00:00,56.92,56.93,56.78,56.83,58532.0,55.2712,55.2809,55.1352,55.1838,58532.0
2024-03-26 10:05:00,56.84,56.93,56.82,56.88,73341.0,55.1935,55.2809,55.1741,55.2323,73341.0
2024-03-26 10:10:00,56.87,56.96,56.87,56.94,49246.0,55.2226,55.31,55.2226,55.2906,49246.0
2024-03-26 10:15:00,56.94,56.97,56.88,56.92,54505.0,55.2906,55.3197,55.2323,55.2712,54505.0
2024-03-26 10:20:00,56.92,56.99,56.9,56.98,67221.0,55.2712,55.3392,55.2518,55.3295,67221.0
2024-03-26 10:25:00,56.99,57.02,56.95,57.0,149997.0,55.3392,55.3683,55.3003,55.3489,149997.0
2024-03-26 10:30:00,56.99,57.02,56.96,57.0,68567.0,55.3392,55.3683,55.31,55.3489,68567.0
2024-03-26 10:35:00,57.01,57.02,56.97,57.0,57319.0,55.3586,55.3683,55.3197,55.3489,57319.0
2024-03-26 10:40:00,56.99,57.03,56.97,57.02,41483.0,55.3392,55.378,55.3197,55.3683,41483.0
2024-03-26 10:45:00,57.01,57.05,56.97,57.02,44468.0,55.3586,55.3974,55.3197,55.3683,44468.0
2024-03-26 10:50:00,57.02,57.04,56.99,57.01,48539.0,55.3683,55.3877,55.3392,55.3586,48539.0
2024-03-26 10:55:00,57.01,57.05,57.0,57.02,75585.0,55.3586,55.3974,55.3489,55.3683,75585.0
2024-03-26 11:00:00,57.02,57.04,56.97,56.98,36861.0,55.3683,55.3877,55.3197,55.3295,36861.0
2024-03-26 11:05:00,56.98,57.02,56.96,57.0,65087.0,55.3295,55.3683,55.31,55.3489,65087.0
2024-03-26 11:10:00,57.0,57.0,56.91,56.92,52862.0,55.3489,55.3489,55.2615,55.2712,52862.0
2024-03-26 11:15:00,56.92,56.92,56.8,56.82,179585.0,55.2712,55.2712,55.1547,55.1741,179585.0
2024-03-26 11:20:00,56.8,56.85,56.75,56.76,84594.0,55.1547,55.2032,55.1061,55.1158,84594.0
2024-03-26 11:25:00,56.76,56.77,56.64,56.66,105575.0,55.1158,55.1255,54.9993,55.0187,105575.0
2024-03-26 11:30:00,56.66,56.75,56.64,56.71,82869.0,55.0187,55.1061,54.9993,55.0673,82869.0
2024-03-26 11:35:00,56.71,56.72,56.68,56.72,53172.0,55.0673,55.077,55.0381,55.077,53172.0
2024-03-26 11:40:00,56.71,56.76,56.66,56.75,56236.0,55.0673,55.1158,55.0187,55.1061,56236.0
2024-03-26 11:45:00,56.75,56.77,56.69,56.76,62200.0,55.1061,55.1255,55.0479,55.1158,62200.0
2024-03-26 11:50:00,56.77,56.78,56.71,56.73,40281.0,55.1255,55.1352,55.0673,55.0867,40281.0
2024-03-26 11:55:00,56.74,56.76,56.72,56.75,57620.0,55.0964,55.1158,55.077,55.1061,57620.0
2024-03-26 12:00:00,56.74,56.74,56.63,56.63,68778.0,55.0964,55.0964,54.9896,54.9896,68778.0
2024-03-26 12:05:00,56.63,56.69,56.59,56.66,94679.0,54.9896,55.0479,54.9507,55.0187,94679.0
2024-03-26 12:10:00,56.67,56.7,56.65,56.69,38300.0,55.0284,55.0576,55.009,55.0479,38300.0
2024-03-26 12:15:00,56.68,56.78,56.68,56.75,57313.0,55.0381,55.1352,55.0381,55.1061,57313.0
2024-03-26 12:20:00,56.76,56.87,56.75,56.83,60405.0,55.1158,55.2226,55.1061,55.1838,60405.0
2024-03-26 12:25:00,56.82,56.97,56.81,56.94,96130.0,55.1741,55.3197,55.1644,55.2906,96130.0
2024-03-26 12:30:00,56.94,56.94,56.87,56.89,40465.0,55.2906,55.2906,55.2226,55.2421,40465.0
2024-03-26 12:35:00,56.88,56.93,56.86,56.93,33680.0,55.2323,55.2809,55.2129,55.2809,33680.0
2024-03-26 12:40:00,56.92,56.95,56.91,56.95,30026.0,55.2712,55.3003,55.2615,55.3003,30026.0
2024-03-26 12:45:00,56.94,56.96,56.92,56.93,21365.0,55.2906,55.31,55.2712,55.2809,21365.0
2024-03-26 12:50:00,56.93,56.98,56.92,56.92,52464.0,55.2809,55.3295,55.2712,55.2712,52464.0
2024-03-26 12:55:00,56.92,56.94,56.9,56.91,34398.0,55.2712,55.2906,55.2518,55.2615,34398.0
2024-03-26 13:00:00,56.91,56.96,56.88,56.89,127460.0,55.2615,55.31,55.2323,55.2421,127460.0
2024-03-26 13:05:00,56.9,56.98,56.89,56.92,72857.0,55.2518,55.3295,55.2421,55.2712,72857.0
2024-03-26 13:10:00,56.91,56.92,56.87,56.9,57787.0,55.2615,55.2712,55.2226,55.2518,57787.0
2024-03-26 13:15:00,56.9,56.91,56.79,56.8,85951.0,55.2518,55.2615,55.145,55.1547,85951.0
2024-03-26 13:20:00,56.8,56.81,56.77,56.78,55518.0,55.1547,55.1644,55.1255,55.1352,55518.0
2024-03-26 13:25:00,56.77,56.82,56.74,56.79,56355.0,55.1255,55.1741,55.0964,55.145,56355.0
2024-03-26 13:30:00,56.78,56.79,56.69,56.69,105885.0,55.1352,55.145,55.0479,55.0479,105885.0
2024-03-26 13:35:00,56.69,56.77,56.68,56.73,74758.0,55.0479,55.1255,55.0381,55.0867,74758.0
2024-03-26 13:40:00,56.73,56.79,56.72,56.75,52393.0,55.0867,55.145,55.077,55.1061,52393.0
2024-03-26 13:45:00,56.76,56.81,56.74,56.78,53590.0,55.1158,55.1644,55.0964,55.1352,53590.0
2024-03-26 13:50:00,56.77,56.82,56.76,56.81,198342.0,55.1255,55.1741,55.1158,55.1644,198342.0
2024-03-26 13:55:00,56.82,56.83,56.77,56.8,69061.0,55.1741,55.1838,55.1255,55.1547,69061.0
2024-03-26 14:00:00,56.79,56.85,56.78,56.8,67384.0,55.145,55.2032,55.1352,55.1547,67384.0
2024-03-26 14:05:00,56.8,56.82,56.77,56.8,71734.0,55.1547,55.1741,55.1255,55.1547,71734.0
2024-03-26 14:10:00,56.8,56.82,56.77,56.82,52805.0,55.1547,55.1741,55.1255,55.1741,52805.0
2024-03-26 14:15:00,56.82,56.83,56.77,56.79,56854.0,55.1741,55.1838,55.1255,55.145,56854.0
2024-03-26 14:20:00,56.8,56.8,56.75,56.77,60652.0,55.1547,55.1547,55.1061,55.1255,60652.0
2024-03-26 14:25:00,56.77,56.79,56.73,56.78,73807.0,55.1255,55.145,55.0867,55.1352,73807.0
2024-03-26 14:30:00,56.78,56.78,56.75,56.78,36998.0,55.1352,55.1352,55.1061,55.1352,36998.0
2024-03-26 14:35:00,56.78,56.78,56.75,56.76,36206.0,55.1352,55.1352,55.1061,55.1158,36206.0
2024-03-26 14:40:00,56.77,56.81,56.75,56.8,73586.0,55.1255,55.1644,55.1061,55.1547,73586.0
2024-03-26 14:45:00,56.8,56.83,56.77,56.83,60229.0,55.1547,55.1838,55.1255,55.1838,60229.0
2024-03-26 14:50:00,56.83,56.83,56.77,56.79,59407.0,55.1838,55.1838,55.1255,55.145,59407.0
2024-03-26 14:55:00,56.79,56.82,56.78,56.8,69331.0,55.145,55.1741,55.1352,55.1547,69331.0
2024-03-26 15:00:00,56.8,56.8,56.74,56.78,47470.0,55.1547,55.1547,55.0964,55.1352,47470.0
2024-03-26 15:05:00,56.77,56.82,56.73,56.82,75747.0,55.1255,55.1741,55.0867,55.1741,75747.0
2024-03-26 15:10:00,56.82,56.86,56.81,56.86,38202.0,55.1741,55.2129,55.1644,55.2129,38202.0
2024-03-26 15:15:00,56.86,56.86,56.81,56.82,50348.0,55.2129,55.2129,55.1644,55.1741,50348.0
2024-03-26 15:20:00,56.82,56.84,56.8,56.82,66242.0,55.1741,55.1935,55.1547,55.1741,66242.0
2024-03-26 15:25:00,56.83,56.86,56.8,56.82,111876.0,55.1838,55.2129,55.1547,55.1741,111876.0
2024-03-26 15:30:00,56.82,56.82,56.73,56.77,119858.0,55.1741,55.1741,55.0867,55.1255,119858.0
2024-03-26 15:35:00,56.77,56.81,56.76,56.8,61640.0,55.1255,55.1644,55.1158,55.1547,61640.0
2024-03-26 15:40:00,56.8,56.83,56.75,56.77,122282.0,55.1547,55.1838,55.1061,55.1255,122282.0
2024-03-26 15:45:00,56.77,56.77,56.72,56.73,135151.0,55.1255,55.1255,55.077,55.0867,135151.0
2024-03-26 15:50:00,56.72,56.78,56.68,56.78,307664.0,55.077,55.1352,55.0381,55.1352,307664.0
2024-03-26 15:55:00,56.77,56.82,56.68,56.7,1264619.0,55.1255,55.1741,55.0381,55.0576,1264619.0
2024-03-27 09:30:00,56.38,56.92,56.38,56.83,436518.0,54.7468,55.2712,54.7468,55.1838,436518.0
2024-03-27 09:35:00,56.82,57.09,56.81,57.03,191622.0,55.1741,55.4363,55.1644,55.378,191622.0
2024-03-27 09:40:00,57.02,57.03,56.86,56.98,191006.0,55.3683,55.378,55.2129,55.3295,191006.0
2024-03-27 09:45:00,56.98,57.02,56.89,56.99,188384.0,55.3295,55.3683,55.2421,55.3392,188384.0
2024-03-27 09:50:00,57.0,57.06,56.92,56.92,210517.0,55.3489,55.4071,55.2712,55.2712,210517.0
2024-03-27 09:55:00,56.93,57.11,56.92,57.07,183317.0,55.2809,55.4557,55.2712,55.4168,183317.0
2024-03-27 10:00:00,57.08,57.1,56.98,57.01,107995.0,55.4266,55.446,55.3295,55.3586,107995.0
2024-03-27 10:05:00,57.02,57.07,56.89,57.06,192312.0,55.3683,55.4168,55.2421,55.4071,192312.0
2024-03-27 10:10:00,57.06,57.06,56.9,56.94,224459.0,55.4071,55.4071,55.2518,55.2906,224459.0
2024-03-27 10:15:00,56.91,56.97,56.81,56.94,153117.0,55.2615,55.3197,55.1644,55.2906,153117.0
2024-03-27 10:20:00,56.93,56.94,56.73,56.82,155479.0,55.2809,55.2906,55.0867,55.1741,155479.0
2024-03-27 10:25:00,56.81,56.83,56.74,56.74,87380.0,55.1644,55.1838,55.0964,55.0964,87380.0
2024-03-27 10:30:00,56.75,56.89,56.74,56.78,74146.0,55.1061,55.2421,55.0964,55.1352,74146.0
2024-03-27 10:35:00,56.78,56.85,56.74,56.83,69467.0,55.1352,55.2032,55.0964,55.1838,69467.0
2024-03-27 10:40:00,56.83,56.91,56.81,56.82,79902.0,55.1838,55.2615,55.1644,55.1741,79902.0
2024-03-27 10:45:00,56.81,56.88,56.76,56.78,95923.0,55.1644,55.2323,55.1158,55.1352,95923.0
2024-03-27 10:50:00,56.78,56.79,56.68,56.75,75324.0,55.1352,55.145,55.0381,55.1061,75324.0
2024-03-27 10:55:00,56.74,56.8,56.69,56.77,77284.0,55.0964,55.1547,55.0479,55.1255,77284.0
2024-03-27 11:00:00,56.76,56.86,56.74,56.84,195325.0,55.1158,55.2129,55.0964,55.1935,195325.0
2024-03-27 11:05:00,56.83,56.84,56.77,56.84,93424.0,55.1838,55.1935,55.1255,55.1935,93424.0
2024-03-27 11:10:00,56.83,56.87,56.81,56.84,65155.0,55.1838,55.2226,55.1644,55.1935,65155.0
2024-03-27 11:15:00,56.84,56.93,56.8,56.93,117084.0,55.1935,55.2809,55.1547,55.2809,117084.0
2024-03-27 11:20:00,56.93,56.95,56.88,56.94,66716.0,55.2809,55.3003,55.2323,55.2906,66716.0
2024-03-27 11:25:00,56.95,57.0,56.94,56.99,83729.0,55.3003,55.3489,55.2906,55.3392,83729.0
2024-03-27 11:30:00,57.0,57.0,56.97,56.97,66822.0,55.3489,55.3489,55.3197,55.3197,66822.0
2024-03-27 11:35:00,56.97,57.0,56.94,56.96,55318.0,55.3197,55.3489,55.2906,55.31,55318.0
2024-03-27 11:40:00,56.96,56.98,56.94,56.94,65714.0,55.31,55.3295,55.2906,55.2906,65714.0
2024-03-27 11:45:00,56.94,56.95,56.89,56.93,61151.0,55.2906,55.3003,55.2421,55.2809,61151.0
2024-03-27 11:50:00,56.93,56.97,56.91,56.96,47585.0,55.2809,55.3197,55.2615,55.31,47585.0
2024-03-27 11:55:00,56.96,56.98,56.92,56.94,39273.0,55.31,55.3295,55.2712,55.2906,39273.0
2024-03-27 12:00:00,56.94,56.96,56.87,56.89,59591.0,55.2906,55.31,55.2226,55.2421,59591.0
2024-03-27 12:05:00,56.89,56.9,56.84,56.87,40921.0,55.2421,55.2518,55.1935,55.2226,40921.0
2024-03-27 12:10:00,56.88,56.89,56.84,56.86,74707.0,55.2323,55.2421,55.1935,55.2129,74707.0
2024-03-27 12:15:00,56.87,56.9,56.82,56.9,44033.0,55.2226,55.2518,55.1741,55.2518,44033.0
2024-03-27 12:20:00,56.9,56.92,56.85,56.91,81506.0,55.2518,55.2712,55.2032,55.2615,81506.0
2024-03-27 12:25:00,56.91,56.93,56.87,56.91,69690.0,55.2615,55.2809,55.2226,55.2615,69690.0
2024-03-27 12:30:00,56.91,57.0,56.9,57.0,72749.0,55.2615,55.3489,55.2518,55.3489,72749.0
2024-03-27 12:35:00,57.0,57.01,56.96,57.01,159981.0,55.3489,55.3586,55.31,55.3586,159981.0
2024-03-27 12:40:00,57.01,57.08,57.0,57.07,97624.0,55.3586,55.4266,55.3489,55.4168,97624.0
2024-03-27 12:45:00,57.07,57.08,57.03,57.06,70682.0,55.4168,55.4266,55.378,55.4071,70682.0
2024-03-27 12:50:00,57.07,57.07,57.01,57.03,45763.0,55.4168,55.4168,55.3586,55.378,45763.0
2024-03-27 12:55:00,57.03,57.05,56.98,57.01,79879.0,55.378,55.3974,55.3295,55.3586,79879.0
2024-03-27 13:00:00,57.02,57.02,56.97,56.99,81466.0,55.3683,55.3683,55.3197,55.3392,81466.0
2024-03-27 13:05:00,56.99,56.99,56.9,56.92,97715.0,55.3392,55.3392,55.2518,55.2712,97715.0
2024-03-27 13:10:00,56.92,56.99,56.9,56.97,85029.0,55.2712,55.3392,55.2518,55.3197,85029.0
2024-03-27 13:15:00,56.96,57.03,56.95,57.03,59343.0,55.31,55.378,55.3003,55.378,59343.0
2024-03-27 13:20:00,57.03,57.05,56.98,57.01,58309.0,55.378,55.3974,55.3295,55.3586,58309.0
2024-03-27 13:25:00,57.0,57.01,56.91,56.93,158924.0,55.3489,55.3586,55.2615,55.2809,158924.0
2024-03-27 13:30:00,56.93,56.97,56.9,56.91,54112.0,55.2809,55.3197,55.2518,55.2615,54112.0
2024-03-27 13:35:00,56.91,56.93,56.87,56.89,79556.0,55.2615,55.2809,55.2226,55.2421,79556.0
2024-03-27 13:40:00,56.89,56.9,56.86,56.89,68055.0,55.2421,55.2518,55.2129,55.2421,68055.0
2024-03-27 13:45:00,56.89,56.93,56.88,56.91,58934.0,55.2421,55.2809,55.2323,55.2615,58934.0
2024-03-27 13:50:00,56.92,56.97,56.88,56.96,55636.0,55.2712,55.3197,55.2323,55.31,55636.0
2024-03-27 13:55:00,56.96,56.96,56.92,56.95,53823.0,55.31,55.31,55.2712,55.3003,53823.0
2024-03-27 14:00:00,56.95,56.96,56.91,56.95,52744.0,55.3003,55.31,55.2615,55.3003,52744.0
2024-03-27 14:05:00,56.96,57.0,56.94,56.99,47210.0,55.31,55.3489,55.2906,55.3392,47210.0
2024-03-27 14:10:00,57.0,57.02,56.97,57.01,81186.0,55.3489,55.3683,55.3197,55.3586,81186.0
2024-03-27 14:15:00,57.01,57.05,56.98,57.0,87415.0,55.3586,55.3974,55.3295,55.3489,87415.0
2024-03-27 14:20:00,57.01,57.05,56.99,57.03,92786.0,55.3586,55.3974,55.3392,55.378,92786.0
2024-03-27 14:25:00,57.02,57.05,56.99,57.01,88215.0,55.3683,55.3974,55.3392,55.3586,88215.0
2024-03-27 14:30:00,57.01,57.08,57.0,57.03,71550.0,55.3586,55.4266,55.3489,55.378,71550.0
2024-03-27 14:35:00,57.04,57.04,56.98,57.02,61184.0,55.3877,55.3877,55.3295,55.3683,61184.0
2024-03-27 14:40:00,57.01,57.05,56.98,57.03,64184.0,55.3586,55.3974,55.3295,55.378,64184.0
2024-03-27 14:45:00,57.02,57.06,57.0,57.03,69619.0,55.3683,55.4071,55.3489,55.378,69619.0
2024-03-27 14:50:00,57.03,57.08,57.02,57.03,63001.0,55.378,55.4266,55.3683,55.378,63001.0
2024-03-27 14:55:00,57.04,57.05,57.01,57.01,74841.0,55.3877,55.3974,55.3586,55.3586,74841.0
2024-03-27 15:00:00,57.02,57.05,56.99,57.03,71186.0,55.3683,55.3974,55.3392,55.378,71186.0
2024-03-27 15:05:00,57.02,57.05,56.99,57.05,91222.0,55.3683,55.3974,55.3392,55.3974,91222.0
2024-03-27 15:10:00,57.05,57.05,57.01,57.03,77284.0,55.3974,55.3974,55.3586,55.378,77284.0
2024-03-27 15:15:00,57.03,57.05,57.01,57.02,84525.0,55.378,55.3974,55.3586,55.3683,84525.0
2024-03-27 15:20:00,57.01,57.16,57.01,57.15,144366.0,55.3586,55.5042,55.3586,55.4945,144366.0
2024-03-27 15:25:00,57.15,57.22,57.14,57.2,186444.0,55.4945,55.5625,55.4848,55.5431,186444.0
2024-03-27 15:30:00,57.21,57.28,57.19,57.22,278741.0,55.5528,55.6208,55.5334,55.5625,278741.0
2024-03-27 15:35:00,57.22,57.32,57.21,57.32,186997.0,55.5625,55.6596,55.5528,55.6596,186997.0
2024-03-27 15:40:00,57.31,57.39,57.3,57.38,212685.0,55.6499,55.7276,55.6402,55.7179,212685.0
2024-03-27 15:45:00,57.38,57.48,57.33,57.47,270236.0,55.7179,55.815,55.6693,55.8053,270236.0
2024-03-27 15:50:00,57.46,57.58,57.44,57.48,482937.0,55.7955,55.9121,55.7761,55.815,482937.0
2024-03-27 15:55:00,57.47,57.64,57.46,57.64,999839.0,55.8053,55.9703,55.7955,55.9703,999839.0
2024-03-28 09:30:00,57.66,58.01,57.56,57.92,423979.0,55.9898,56.3296,55.8926,56.2422,423979.0
2024-03-28 09:35:00,57.92,57.99,57.81,57.89,128378.0,56.2422,56.3102,56.1354,56.2131,128378.0
2024-03-28 09:40:00,57.88,57.99,57.77,57.96,71547.0,56.2034,56.3102,56.0966,56.2811,71547.0
2024-03-28 09:45:00,57.96,57.96,57.75,57.76,86543.0,56.2811,56.2811,56.0771,56.0869,86543.0
2024-03-28 09:50:00,57.75,57.78,57.65,57.67,128834.0,56.0771,56.1063,55.98,55.9995,128834.0
2024-03-28 09:55:00,57.67,57.7,57.64,57.68,99198.0,55.9995,56.0286,55.9703,56.0092,99198.0
2024-03-28 10:00:00,57.69,57.75,57.66,57.7,55459.0,56.0189,56.0771,55.9898,56.0286,55459.0
2024-03-28 10:05:00,57.7,57.79,57.69,57.79,62353.0,56.0286,56.116,56.0189,56.116,62353.0
2024-03-28 10:10:00,57.8,57.9,57.79,57.89,101794.0,56.1257,56.2228,56.116,56.2131,101794.0
2024-03-28 10:15:00,57.9,57.93,57.82,57.84,126153.0,56.2228,56.2519,56.1451,56.1645,126153.0
2024-03-28 10:20:00,57.84,57.89,57.76,57.84,128706.0,56.1645,56.2131,56.0869,56.1645,128706.0
2024-03-28 10:25:00,57.83,57.9,57.79,57.85,37257.0,56.1548,56.2228,56.116,56.1742,37257.0
2024-03-28 10:30:00,57.85,57.91,57.84,57.86,63237.0,56.1742,56.2325,56.1645,56.184,63237.0
2024-03-28 10:35:00,57.85,57.91,57.8,57.86,58674.0,56.1742,56.2325,56.1257,56.184,58674.0
2024-03-28 10:40:00,57.86,57.89,57.8,57.84,65200.0,56.184,56.2131,56.1257,56.1645,65200.0
2024-03-28 10:45:00,57.84,57.84,57.75,57.79,56805.0,56.1645,56.1645,56.0771,56.116,56805.0
2024-03-28 10:50:00,57.79,57.92,57.78,57.92,77144.0,56.116,56.2422,56.1063,56.2422,77144.0
2024-03-28 10:55:00,57.91,57.95,57.89,57.94,74244.0,56.2325,56.2714,56.2131,56.2616,74244.0
2024-03-28 11:00:00,57.94,57.96,57.87,57.95,84623.0,56.2616,56.2811,56.1937,56.2714,84623.0
2024-03-28 11:05:00,57.96,57.98,57.93,57.97,70370.0,56.2811,56.3005,56.2519,56.2908,70370.0
2024-03-28 11:10:00,57.98,58.0,57.94,57.98,115192.0,56.3005,56.3199,56.2616,56.3005,115192.0
2024-03-28 11:15:00,57.99,57.99,57.92,57.96,186670.0,56.3102,56.3102,56.2422,56.2811,186670.0
2024-03-28 11:20:00,57.95,57.99,57.93,57.96,86265.0,56.2714,56.3102,56.2519,56.2811,86265.0
2024-03-28 11:25:00,57.97,58.0,57.93,57.97,107893.0,56.2908,56.3199,56.2519,56.2908,107893.0
2024-03-28 11:30:00,57.97,57.97,57.93,57.96,66636.0,56.2908,56.2908,56.2519,56.2811,66636.0
2024-03-28 11:35:00,57.96,58.0,57.94,57.99,55335.0,56.2811,56.3199,56.2616,56.3102,55335.0
2024-03-28 11:40:00,57.99,58.01,57.94,57.96,145592.0,56.3102,56.3296,56.2616,56.2811,145592.0
2024-03-28 11:45:00,57.97,57.99,57.92,57.96,65873.0,56.2908,56.3102,56.2422,56.2811,65873.0
2024-03-28 11:50:00,57.95,58.01,57.93,57.93,67568.0,56.2714,56.3296,56.2519,56.2519,67568.0
2024-03-28 11:55:00,57.94,57.98,57.91,57.92,62042.0,56.2616,56.3005,56.2325,56.2422,62042.0
2024-03-28 12:00:00,57.92,57.94,57.9,57.94,24458.0,56.2422,56.2616,56.2228,56.2616,24458.0
2024-03-28 12:05:00,57.94,57.98,57.92,57.94,63977.0,56.2616,56.3005,56.2422,56.2616,63977.0
2024-03-28 12:10:00,57.94,57.98,57.92,57.96,78457.0,56.2616,56.3005,56.2422,56.2811,78457.0
2024-03-28 12:15:00,57.96,57.98,57.93,57.93,38970.0,56.2811,56.3005,56.2519,56.2519,38970.0
2024-03-28 12:20:00,57.94,57.98,57.93,57.94,61917.0,56.2616,56.3005,56.2519,56.2616,61917.0
2024-03-28 12:25:00,57.95,57.98,57.92,57.95,72227.0,56.2714,56.3005,56.2422,56.2714,72227.0
2024-03-28 12:30:00,57.95,57.95,57.91,57.92,33293.0,56.2714,56.2714,56.2325,56.2422,33293.0
2024-03-28 12:35:00,57.92,57.98,57.89,57.96,39725.0,56.2422,56.3005,56.2131,56.2811,39725.0
2024-03-28 12:40:00,57.97,57.98,57.93,57.98,42799.0,56.2908,56.3005,56.2519,56.3005,42799.0
2024-03-28 12:45:00,57.98,57.99,57.95,57.97,66876.0,56.3005,56.3102,56.2714,56.2908,66876.0
2024-03-28 12:50:00,57.98,58.0,57.94,58.0,73869.0,56.3005,56.3199,56.2616,56.3199,73869.0
2024-03-28 12:55:00,58.0,58.01,57.93,57.98,97694.0,56.3199,56.3296,56.2519,56.3005,97694.0
2024-03-28 13:00:00,57.97,57.98,57.93,57.97,63450.0,56.2908,56.3005,56.2519,56.2908,63450.0
2024-03-28 13:05:00,57.98,58.0,57.94,57.96,55937.0,56.3005,56.3199,56.2616,56.2811,55937.0
2024-03-28 13:10:00,57.96,57.97,57.88,57.9,63914.0,56.2811,56.2908,56.2034,56.2228,63914.0
2024-03-28 13:15:00,57.91,57.92,57.87,57.88,84954.0,56.2325,56.2422,56.1937,56.2034,84954.0
2024-03-28 13:20:00,57.87,57.9,57.84,57.9,57287.0,56.1937,56.2228,56.1645,56.2228,57287.0
2024-03-28 13:25:00,57.9,57.9,57.85,57.89,88251.0,56.2228,56.2228,56.1742,56.2131,88251.0
2024-03-28 13:30:00,57.89,57.9,57.85,57.89,95269.0,56.2131,56.2228,56.1742,56.2131,95269.0
2024-03-28 13:35:00,57.88,57.9,57.83,57.88,105566.0,56.2034,56.2228,56.1548,56.2034,105566.0
2024-03-28 13:40:00,57.88,57.89,57.83,57.89,88680.0,56.2034,56.2131,56.1548,56.2131,88680.0
2024-03-28 13:45:00,57.89,57.91,57.85,57.88,58193.0,56.2131,56.2325,56.1742,56.2034,58193.0
2024-03-28 13:50:00,57.88,57.91,57.87,57.88,67634.0,56.2034,56.2325,56.1937,56.2034,67634.0
2024-03-28 13:55:00,57.89,57.93,57.87,57.92,81458.0,56.2131,56.2519,56.1937,56.2422,81458.0
2024-03-28 14:00:00,57.92,58.03,57.91,58.02,163274.0,56.2422,56.349,56.2325,56.3393,163274.0
2024-03-28 14:05:00,58.03,58.06,58.0,58.02,308681.0,56.349,56.3782,56.3199,56.3393,308681.0
2024-03-28 14:10:00,58.03,58.08,58.02,58.04,136813.0,56.349,56.3976,56.3393,56.3587,136813.0
2024-03-28 14:15:00,58.04,58.04,57.94,57.96,91414.0,56.3587,56.3587,56.2616,56.2811,91414.0
2024-03-28 14:20:00,57.96,57.99,57.91,57.96,91514.0,56.2811,56.3102,56.2325,56.2811,91514.0
2024-03-28 14:25:00,57.96,57.98,57.94,57.95,103120.0,56.2811,56.3005,56.2616,56.2714,103120.0
2024-03-28 14:30:00,57.95,57.96,57.9,57.91,84159.0,56.2714,56.2811,56.2228,56.2325,84159.0
2024-03-28 14:35:00,57.92,57.92,57.89,57.92,84464.0,56.2422,56.2422,56.2131,56.2422,84464.0
2024-03-28 14:40:00,57.91,57.91,57.86,57.9,90746.0,56.2325,56.2325,56.184,56.2228,90746.0
2024-03-28 14:45:00,57.9,57.93,57.87,57.88,131447.0,56.2228,56.2519,56.1937,56.2034,131447.0
2024-03-28 14:50:00,57.88,57.94,57.86,57.94,114204.0,56.2034,56.2616,56.184,56.2616,114204.0
2024-03-28 14:55:00,57.94,57.96,57.91,57.94,153052.0,56.2616,56.2811,56.2325,56.2616,153052.0
2024-03-28 15:00:00,57.95,57.97,57.88,57.88,151736.0,56.2714,56.2908,56.2034,56.2034,151736.0
2024-03-28 15:05:00,57.89,57.93,57.86,57.92,98345.0,56.2131,56.2519,56.184,56.2422,98345.0
2024-03-28 15:10:00,57.92,57.96,57.88,57.95,125213.0,56.2422,56.2811,56.2034,56.2714,125213.0
2024-03-28 15:15:00,57.96,58.0,57.94,57.97,102652.0,56.2811,56.3199,56.2616,56.2908,102652.0
2024-03-28 15:20:00,57.97,57.98,57.92,57.97,87733.0,56.2908,56.3005,56.2422,56.2908,87733.0
2024-03-28 15:25:00,57.97,58.04,57.95,58.04,151325.0,56.2908,56.3587,56.2714,56.3587,151325.0
2024-03-28 15:30:00,58.04,58.05,57.97,57.98,165666.0,56.3587,56.3685,56.2908,56.3005,165666.0
2024-03-28 15:35:00,57.98,58.01,57.91,57.92,160003.0,56.3005,56.3296,56.2325,56.2422,160003.0
2024-03-28 15:40:00,57.93,57.99,57.92,57.98,124964.0,56.2519,56.3102,56.2422,56.3005,124964.0
2024-03-28 15:45:00,57.98,58.01,57.95,57.98,295067.0,56.3005,56.3296,56.2714,56.3005,295067.0
2024-03-28 15:50:00,57.99,58.02,57.92,58.02,337674.0,56.3102,56.3393,56.2422,56.3393,337674.0
2024-03-28 15:55:00,58.02,58.07,57.91,57.95,1183083.0,56.3393,56.3879,56.2325,56.2714,1183083.0
2024-04-01 09:30:00,57.88,57.88,57.43,57.54,266863.0,56.2034,56.2034,55.7664,55.8732,266863.0
2024-04-01 09:35:00,57.54,57.55,57.26,57.46,203547.0,55.8732,55.8829,55.6013,55.7955,203547.0
2024-04-01 09:40:00,57.45,57.66,57.38,57.64,216417.0,55.7858,55.9898,55.7179,55.9703,216417.0
2024-04-01 09:45:00,57.65,57.67,57.54,57.61,137945.0,55.98,55.9995,55.8732,55.9412,137945.0
2024-04-01 09:50:00,57.61,57.76,57.58,57.75,110894.0,55.9412,56.0869,55.9121,56.0771,110894.0
2024-04-01 09:55:00,57.75,57.85,57.72,57.83,71948.0,56.0771,56.1742,56.048,56.1548,71948.0
2024-04-01 10:00:00,57.81,57.84,57.73,57.74,241763.0,56.1354,56.1645,56.0577,56.0674,241763.0
2024-04-01 10:05:00,57.74,57.74,57.62,57.65,90570.0,56.0674,56.0674,55.9509,55.98,90570.0
2024-04-01 10:10:00,57.65,57.71,57.63,57.69,88414.0,55.98,56.0383,55.9606,56.0189,88414.0
2024-04-01 10:15:00,57.7,57.7,57.54,57.58,106596.0,56.0286,56.0286,55.8732,55.9121,106596.0
2024-04-01 10:20:00,57.57,57.67,57.56,57.63,64016.0,55.9024,55.9995,55.8926,55.9606,64016.0
2024-04-01 10:25:00,57.63,57.68,57.6,57.62,68838.0,55.9606,56.0092,55.9315,55.9509,68838.0
2024-04-01 10:30:00,57.63,57.63,57.52,57.53,57995.0,55.9606,55.9606,55.8538,55.8635,57995.0
2024-04-01 10:35:00,57.54,57.62,57.5,57.61,81099.0,55.8732,55.9509,55.8344,55.9412,81099.0
2024-04-01 10:40:00,57.61,57.68,57.57,57.62,48573.0,55.9412,56.0092,55.9024,55.9509,48573.0
2024-04-01 10:45:00,57.63,57.64,57.53,57.61,94650.0,55.9606,55.9703,55.8635,55.9412,94650.0
2024-04-01 10:50:00,57.6,57.65,57.59,57.62,56833.0,55.9315,55.98,55.9218,55.9509,56833.0
2024-04-01 10:55:00,57.61,57.72,57.6,57.71,70525.0,55.9412,56.048,55.9315,56.0383,70525.0
2024-04-01 11:00:00,57.71,57.78,57.68,57.75,77930.0,56.0383,56.1063,56.0092,56.0771,77930.0
2024-04-01 11:05:00,57.73,57.75,57.7,57.73,48659.0,56.0577,56.0771,56.0286,56.0577,48659.0
2024-04-01 11:10:00,57.73,57.77,57.71,57.75,74500.0,56.0577,56.0966,56.0383,56.0771,74500.0
2024-04-01 11:15:00,57.75,57.77,57.68,57.7,73049.0,56.0771,56.0966,56.0092,56.0286,73049.0
2024-04-01 11:20:00,57.7,57.78,57.69,57.76,101679.0,56.0286,56.1063,56.0189,56.0869,101679.0
2024-04-01 11:25:00,57.75,57.8,57.73,57.76,189284.0,56.0771,56.1257,56.0577,56.0869,189284.0
2024-04-01 11:30:00,57.75,57.78,57.67,57.68,62435.0,56.0771,56.1063,55.9995,56.0092,62435.0
2024-04-01 11:35:00,57.68,57.73,57.67,57.7,44417.0,56.0092,56.0577,55.9995,56.0286,44417.0
2024-04-01 11:40:00,57.71,57.75,57.68,57.74,63151.0,56.0383,56.0771,56.0092,56.0674,63151.0
2024-04-01 11:45:00,57.74,57.75,57.67,57.71,50007.0,56.0674,56.0771,55.9995,56.0383,50007.0
2024-04-01 11:50:00,57.71,57.72,57.66,57.69,42751.0,56.0383,56.048,55.9898,56.0189,42751.0
2024-04-01 11:55:00,57.68,57.69,57.63,57.64,45413.0,56.0092,56.0189,55.9606,55.9703,45413.0
2024-04-01 12:00:00,57.63,57.7,57.63,57.67,40088.0,55.9606,56.0286,55.9606,55.9995,40088.0
2024-04-01 12:05:00,57.67,57.7,57.65,57.7,66933.0,55.9995,56.0286,55.98,56.0286,66933.0
2024-04-01 12:10:00,57.7,57.73,57.68,57.7,58432.0,56.0286,56.0577,56.0092,56.0286,58432.0
2024-04-01 12:15:00,57.7,57.71,57.66,57.7,35476.0,56.0286,56.0383,55.9898,56.0286,35476.0
2024-04-01 12:20:00,57.71,57.75,57.68,57.75,91689.0,56.0383,56.0771,56.0092,56.0771,91689.0
2024-04-01 12:25:00,57.74,57.75,57.71,57.73,32726.0,56.0674,56.0771,56.0383,56.0577,32726.0
2024-04-01 12:30:00,57.73,57.73,57.71,57.72,35322.0,56.0577,56.0577,56.0383,56.048,35322.0
2024-04-01 12:35:00,57.73,57.75,57.69,57.71,32451.0,56.0577,56.0771,56.0189,56.0383,32451.0
2024-04-01 12:40:00,57.71,57.74,57.7,57.71,26338.0,56.0383,56.0674,56.0286,56.0383,26338.0
2024-04-01 12:45:00,57.71,57.72,57.67,57.71,86010.0,56.0383,56.048,55.9995,56.0383,86010.0
2024-04-01 12:50:00,57.7,57.71,57.67,57.69,38790.0,56.0286,56.0383,55.9995,56.0189,38790.0
2024-04-01 12:55:00,57.69,57.71,57.67,57.68,49906.0,56.0189,56.0383,55.9995,56.0092,49906.0
2024-04-01 13:00:00,57.68,57.68,57.61,57.63,65240.0,56.0092,56.0092,55.9412,55.9606,65240.0
2024-04-01 13:05:00,57.63,57.66,57.6,57.64,59153.0,55.9606,55.9898,55.9315,55.9703,59153.0
2024-04-01 13:10:00,57.63,57.65,57.61,57.65,74156.0,55.9606,55.98,55.9412,55.98,74156.0
2024-04-01 13:15:00,57.64,57.64,57.58,57.59,62105.0,55.9703,55.9703,55.9121,55.9218,62105.0
2024-04-01 13:20:00,57.59,57.62,57.56,57.58,53600.0,55.9218,55.9509,55.8926,55.9121,53600.0
2024-04-01 13:25:00,57.59,57.63,57.58,57.61,86614.0,55.9218,55.9606,55.9121,55.9412,86614.0
2024-04-01 13:30:00,57.61,57.63,57.58,57.59,59066.0,55.9412,55.9606,55.9121,55.9218,59066.0
2024-04-01 13:35:00,57.59,57.61,57.57,57.58,53020.0,55.9218,55.9412,55.9024,55.9121,53020.0
2024-04-01 13:40:00,57.58,57.59,57.55,57.58,58664.0,55.9121,55.9218,55.8829,55.9121,58664.0
2024-04-01 13:45:00,57.59,57.6,57.56,57.59,63196.0,55.9218,55.9315,55.8926,55.9218,63196.0
2024-04-01 13:50:00,57.59,57.59,57.52,57.53,102619.0,55.9218,55.9218,55.8538,55.8635,102619.0
2024-04-01 13:55:00,57.54,57.54,57.5,57.53,64828.0,55.8732,55.8732,55.8344,55.8635,64828.0
2024-04-01 14:00:00,57.53,57.53,57.47,57.48,123247.0,55.8635,55.8635,55.8053,55.815,123247.0
2024-04-01 14:05:00,57.48,57.51,57.46,57.51,72358.0,55.815,55.8441,55.7955,55.8441,72358.0
2024-04-01 14:10:00,57.51,57.51,57.44,57.49,137482.0,55.8441,55.8441,55.7761,55.8247,137482.0
2024-04-01 14:15:00,57.48,57.49,57.45,57.48,105586.0,55.815,55.8247,55.7858,55.815,105586.0
2024-04-01 14:20:00,57.48,57.5,57.43,57.44,109522.0,55.815,55.8344,55.7664,55.7761,109522.0
2024-04-01 14:25:00,57.44,57.46,57.42,57.45,70986.0,55.7761,55.7955,55.7567,55.7858,70986.0
2024-04-01 14:30:00,57.45,57.49,57.42,57.49,63673.0,55.7858,55.8247,55.7567,55.8247,63673.0
2024-04-01 14:35:00,57.49,57.5,57.46,57.46,52936.0,55.8247,55.8344,55.7955,55.7955,52936.0
2024-04-01 14:40:00,57.46,57.52,57.46,57.48,97702.0,55.7955,55.8538,55.7955,55.815,97702.0
2024-04-01 14:45:00,57.48,57.5,57.44,57.45,72832.0,55.815,55.8344,55.7761,55.7858,72832.0
2024-04-01 14:50:00,57.46,57.5,57.45,57.48,82545.0,55.7955,55.8344,55.7858,55.815,82545.0
2024-04-01 14:55:00,57.49,57.5,57.46,57.46,88238.0,55.8247,55.8344,55.7955,55.7955,88238.0
2024-04-01 15:00:00,57.46,57.5,57.44,57.48,119892.0,55.7955,55.8344,55.7761,55.815,119892.0
2024-04-01 15:05:00,57.48,57.48,57.44,57.48,65384.0,55.815,55.815,55.7761,55.815,65384.0
2024-04-01 15:10:00,57.48,57.5,57.43,57.44,68512.0,55.815,55.8344,55.7664,55.7761,68512.0
2024-04-01 15:15:00,57.45,57.46,57.41,57.44,91632.0,55.7858,55.7955,55.747,55.7761,91632.0
2024-04-01 15:20:00,57.45,57.47,57.44,57.45,48661.0,55.7858,55.8053,55.7761,55.7858,48661.0
2024-04-01 15:25:00,57.44,57.52,57.44,57.52,125293.0,55.7761,55.8538,55.7761,55.8538,125293.0
2024-04-01 15:30:00,57.52,57.58,57.51,57.56,85271.0,55.8538,55.9121,55.8441,55.8926,85271.0
2024-04-01 15:35:00,57.55,57.56,57.51,57.53,115309.0,55.8829,55.8926,55.8441,55.8635,115309.0
2024-04-01 15:40:00,57.53,57.61,57.52,57.6,131081.0,55.8635,55.9412,55.8538,55.9315,131081.0
2024-04-01 15:45:00,57.6,57.61,57.5,57.51,196925.0,55.9315,55.9412,55.8344,55.8441,196925.0
2024-04-01 15:50:00,57.5,57.58,57.47,57.57,404832.0,55.8344,55.9121,55.8053,55.9024,404832.0
2024-04-01 15:55:00,57.57,57.66,57.55,57.59,706435.0,55.9024,55.9898,55.8829,55.9218,706435.0
2024-04-02 09:30:00,57.36,57.57,57.36,57.45,344030.0,55.6984,55.9024,55.6984,55.7858,344030.0
2024-04-02 09:35:00,57.44,57.56,57.28,57.5,330631.0,55.7761,55.8926,55.6208,55.8344,330631.0
2024-04-02 09:40:00,57.49,57.64,57.41,57.63,181549.0,55.8247,55.9703,55.747,55.9606,181549.0
2024-04-02 09:45:00,57.63,57.68,57.54,57.65,128161.0,55.9606,56.0092,55.8732,55.98,128161.0
2024-04-02 09:50:00,57.66,57.66,57.48,57.62,142183.0,55.9898,55.9898,55.815,55.9509,142183.0
2024-04-02 09:55:00,57.62,57.67,57.57,57.67,199611.0,55.9509,55.9995,55.9024,55.9995,199611.0
2024-04-02 10:00:00,57.67,57.83,57.6,57.82,153246.0,55.9995,56.1548,55.9315,56.1451,153246.0
2024-04-02 10:05:00,57.82,57.92,57.77,57.86,157398.0,56.1451,56.2422,56.0966,56.184,157398.0
2024-04-02 10:10:00,57.86,57.86,57.77,57.8,96577.0,56.184,56.184,56.0966,56.1257,96577.0
2024-04-02 10:15:00,57.8,57.97,57.79,57.97,214204.0,56.1257,56.2908,56.116,56.2908,214204.0
2024-04-02 10:20:00,57.97,58.0,57.89,57.9,125725.0,56.2908,56.3199,56.2131,56.2228,125725.0
2024-04-02 10:25:00,57.89,57.92,57.76,57.79,138026.0,56.2131,56.2422,56.0869,56.116,138026.0
2024-04-02 10:30:00,57.79,57.81,57.71,57.78,151630.0,56.116,56.1354,56.0383,56.1063,151630.0
2024-04-02 10:35:00,57.78,57.82,57.74,57.76,129365.0,56.1063,56.1451,56.0674,56.0869,129365.0
2024-04-02 10:40:00,57.76,57.84,57.72,57.72,134194.0,56.0869,56.1645,56.048,56.048,134194.0
2024-04-02 10:45:00,57.73,57.76,57.64,57.7,662066.0,56.0577,56.0869,55.9703,56.0286,662066.0
2024-04-02 10:50:00,57.7,57.73,57.6,57.63,148037.0,56.0286,56.0577,55.9315,55.9606,148037.0
2024-04-02 10:55:00,57.63,57.64,57.56,57.59,72843.0,55.9606,55.9703,55.8926,55.9218,72843.0
2024-04-02 11:00:00,57.58,57.61,57.53,57.55,105187.0,55.9121,55.9412,55.8635,55.8829,105187.0
2024-04-02 11:05:00,57.56,57.57,57.5,57.52,81692.0,55.8926,55.9024,55.8344,55.8538,81692.0
2024-04-02 11:10:00,57.52,57.56,57.47,57.52,218990.0,55.8538,55.8926,55.8053,55.8538,218990.0
2024-04-02 11:15:00,57.52,57.54,57.47,57.48,144810.0,55.8538,55.8732,55.8053,55.815,144810.0
2024-04-02 11:20:00,57.48,57.5,57.41,57.44,54741.0,55.815,55.8344,55.747,55.7761,54741.0
2024-04-02 11:25:00,57.45,57.46,57.36,57.39,99626.0,55.7858,55.7955,55.6984,55.7276,99626.0
2024-04-02 11:30:00,57.39,57.41,57.31,57.31,137175.0,55.7276,55.747,55.6499,55.6499,137175.0
2024-04-02 11:35:00,57.31,57.35,57.24,57.25,100057.0,55.6499,55.6887,55.5819,55.5916,100057.0
2024-04-02 11:40:00,57.25,57.31,57.24,57.25,65328.0,55.5916,55.6499,55.5819,55.5916,65328.0
2024-04-02 11:45:00,57.24,57.28,57.22,57.23,59327.0,55.5819,55.6208,55.5625,55.5722,59327.0
2024-04-02 11:50:00,57.23,57.26,57.19,57.26,84012.0,55.5722,55.6013,55.5334,55.6013,84012.0
2024-04-02 11:55:00,57.25,57.37,57.25,57.34,63844.0,55.5916,55.7082,55.5916,55.679,63844.0
2024-04-02 12:00:00,57.35,57.42,57.34,57.41,65708.0,55.6887,55.7567,55.679,55.747,65708.0
2024-04-02 12:05:00,57.42,57.46,57.39,57.41,50211.0,55.7567,55.7955,55.7276,55.747,50211.0
2024-04-02 12:10:00,57.41,57.43,57.35,57.35,28468.0,55.747,55.7664,55.6887,55.6887,28468.0
2024-04-02 12:15:00,57.37,57.48,57.37,57.47,54808.0,55.7082,55.815,55.7082,55.8053,54808.0
2024-04-02 12:20:00,57.48,57.51,57.42,57.49,53608.0,55.815,55.8441,55.7567,55.8247,53608.0
2024-04-02 12:25:00,57.48,57.54,57.47,57.53,74843.0,55.815,55.8732,55.8053,55.8635,74843.0
2024-04-02 12:30:00,57.53,57.54,57.48,57.49,62614.0,55.8635,55.8732,55.815,55.8247,62614.0
2024-04-02 12:35:00,57.49,57.54,57.48,57.48,72997.0,55.8247,55.8732,55.815,55.815,72997.0
2024-04-02 12:40:00,57.48,57.53,57.48,57.49,69799.0,55.815,55.8635,55.815,55.8247,69799.0
2024-04-02 12:45:00,57.5,57.59,57.48,57.57,65939.0,55.8344,55.9218,55.815,55.9024,65939.0
2024-04-02 12:50:00,57.56,57.62,57.54,57.61,78681.0,55.8926,55.9509,55.8732,55.9412,78681.0
2024-04-02 12:55:00,57.61,57.63,57.56,57.59,75291.0,55.9412,55.9606,55.8926,55.9218,75291.0
2024-04-02 13:00:00,57.59,57.62,57.56,57.62,68175.0,55.9218,55.9509,55.8926,55.9509,68175.0
2024-04-02 13:05:00,57.62,57.63,57.6,57.61,59722.0,55.9509,55.9606,55.9315,55.9412,59722.0
2024-04-02 13:10:00,57.62,57.63,57.59,57.6,88557.0,55.9509,55.9606,55.9218,55.9315,88557.0
2024-04-02 13:15:00,57.6,57.61,57.45,57.46,102547.0,55.9315,55.9412,55.7858,55.7955,102547.0
2024-04-02 13:20:00,57.45,57.52,57.41,57.52,56257.0,55.7858,55.8538,55.747,55.8538,56257.0
2024-04-02 13:25:00,57.52,57.53,57.46,57.47,51507.0,55.8538,55.8635,55.7955,55.8053,51507.0
2024-04-02 13:30:00,57.47,57.49,57.44,57.46,75362.0,55.8053,55.8247,55.7761,55.7955,75362.0
2024-04-02 13:35:00,57.46,57.48,57.42,57.43,73122.0,55.7955,55.815,55.7567,55.7664,73122.0
2024-04-02 13:40:00,57.43,57.45,57.39,57.43,73673.0,55.7664,55.7858,55.7276,55.7664,73673.0
2024-04-02 13:45:00,57.44,57.5,57.43,57.48,65184.0,55.7761,55.8344,55.7664,55.815,65184.0
2024-04-02 13:50:00,57.48,57.51,57.43,57.46,117441.0,55.815,55.8441,55.7664,55.7955,117441.0
2024-04-02 13:55:00,57.45,57.54,57.45,57.5,66393.0,55.7858,55.8732,55.7858,55.8344,66393.0
2024-04-02 14:00:00,57.49,57.5,57.44,57.47,83951.0,55.8247,55.8344,55.7761,55.8053,83951.0
2024-04-02 14:05:00,57.47,57.51,57.45,57.51,65331.0,55.8053,55.8441,55.7858,55.8441,65331.0
2024-04-02 14:10:00,57.51,57.52,57.46,57.47,64510.0,55.8441,55.8538,55.7955,55.8053,64510.0
2024-04-02 14:15:00,57.46,57.52,57.46,57.52,74205.0,55.7955,55.8538,55.7955,55.8538,74205.0
2024-04-02 14:20:00,57.52,57.55,57.47,57.47,151101.0,55.8538,55.8829,55.8053,55.8053,151101.0
2024-04-02 14:25:00,57.48,57.5,57.45,57.45,89259.0,55.815,55.8344,55.7858,55.7858,89259.0
2024-04-02 14:30:00,57.45,57.49,57.44,57.48,58035.0,55.7858,55.8247,55.7761,55.815,58035.0
2024-04-02 14:35:00,57.48,57.5,57.47,57.48,62502.0,55.815,55.8344,55.8053,55.815,62502.0
2024-04-02 14:40:00,57.48,57.56,57.48,57.55,71386.0,55.815,55.8926,55.815,55.8829,71386.0
2024-04-02 14:45:00,57.54,57.55,57.49,57.54,68712.0,55.8732,55.8829,55.8247,55.8732,68712.0
2024-04-02 14:50:00,57.54,57.61,57.53,57.57,107422.0,55.8732,55.9412,55.8635,55.9024,107422.0
2024-04-02 14:55:00,57.56,57.58,57.53,57.54,42480.0,55.8926,55.9121,55.8635,55.8732,42480.0
2024-04-02 15:00:00,57.53,57.56,57.45,57.46,121704.0,55.8635,55.8926,55.7858,55.7955,121704.0
2024-04-02 15:05:00,57.46,57.51,57.45,57.49,108494.0,55.7955,55.8441,55.7858,55.8247,108494.0
2024-04-02 15:10:00,57.49,57.51,57.38,57.39,77571.0,55.8247,55.8441,55.7179,55.7276,77571.0
2024-04-02 15:15:00,57.38,57.43,57.37,57.42,65938.0,55.7179,55.7664,55.7082,55.7567,65938.0
2024-04-02 15:20:00,57.42,57.47,57.41,57.46,101512.0,55.7567,55.8053,55.747,55.7955,101512.0
2024-04-02 15:25:00,57.46,57.49,57.44,57.45,76866.0,55.7955,55.8247,55.7761,55.7858,76866.0
2024-04-02 15:30:00,57.45,57.45,57.36,57.43,218679.0,55.7858,55.7858,55.6984,55.7664,218679.0
2024-04-02 15:35:00,57.43,57.46,57.37,57.38,124398.0,55.7664,55.7955,55.7082,55.7179,124398.0
2024-04-02 15:40:00,57.38,57.41,57.29,57.29,204218.0,55.7179,55.747,55.6305,55.6305,204218.0
2024-04-02 15:45:00,57.3,57.37,57.24,57.37,312833.0,55.6402,55.7082,55.5819,55.7082,312833.0
2024-04-02 15:50:00,57.36,57.38,57.27,57.28,342362.0,55.6984,55.7179,55.611,55.6208,342362.0
2024-04-02 15:55:00,57.28,57.41,57.27,57.35,1086580.0,55.6208,55.747,55.611,55.6887,1086580.0
2024-04-03 09:30:00,57.2,57.32,57.2,57.24,15216.0,55.5431,55.6596,55.5431,55.5819,15216.0
2024-04-03 09:35:00,57.26,57.79,57.21,57.78,360464.0,55.6013,56.116,55.5528,56.1063,360464.0
2024-04-03 09:40:00,57.77,57.84,57.65,57.8,131566.0,56.0966,56.1645,55.98,56.1257,131566.0
2024-04-03 09:45:00,57.8,57.85,57.73,57.73,151879.0,56.1257,56.1742,56.0577,56.0577,151879.0
2024-04-03 09:50:00,57.73,57.79,57.67,57.78,227448.0,56.0577,56.116,55.9995,56.1063,227448.0
2024-04-03 09:55:00,57.78,57.79,57.72,57.76,84082.0,56.1063,56.116,56.048,56.0869,84082.0
2024-04-03 10:00:00,57.77,57.96,57.77,57.82,195162.0,56.0966,56.2811,56.0966,56.1451,195162.0
2024-04-03 10:05:00,57.82,57.82,57.69,57.73,204139.0,56.1451,56.1451,56.0189,56.0577,204139.0
2024-04-03 10:10:00,57.73,57.79,57.69,57.74,107207.0,56.0577,56.116,56.0189,56.0674,107207.0
2024-04-03 10:15:00,57.74,57.75,57.58,57.64,186822.0,56.0674,56.0771,55.9121,55.9703,186822.0
2024-04-03 10:20:00,57.63,57.63,57.53,57.6,136567.0,55.9606,55.9606,55.8635,55.9315,136567.0
2024-04-03 10:25:00,57.6,57.62,57.52,57.53,125442.0,55.9315,55.9509,55.8538,55.8635,125442.0
2024-04-03 10:30:00,57.53,57.55,57.46,57.5,111953.0,55.8635,55.8829,55.7955,55.8344,111953.0
2024-04-03 10:35:00,57.5,57.55,57.47,57.5,81182.0,55.8344,55.8829,55.8053,55.8344,81182.0
2024-04-03 10:40:00,57.49,57.52,57.46,57.48,92293.0,55.8247,55.8538,55.7955,55.815,92293.0
2024-04-03 10:45:00,57.48,57.53,57.45,57.47,108144.0,55.815,55.8635,55.7858,55.8053,108144.0
2024-04-03 10:50:00,57.47,57.52,57.45,57.48,156563.0,55.8053,55.8538,55.7858,55.815,156563.0
2024-04-03 10:55:00,57.48,57.51,57.29,57.29,112488.0,55.815,55.8441,55.6305,55.6305,112488.0
2024-04-03 11:00:00,57.3,57.32,57.22,57.23,132666.0,55.6402,55.6596,55.5625,55.5722,132666.0
2024-04-03 11:05:00,57.23,57.31,57.21,57.27,87866.0,55.5722,55.6499,55.5528,55.611,87866.0
2024-04-03 11:10:00,57.27,57.28,57.14,57.16,155907.0,55.611,55.6208,55.4848,55.5042,155907.0
2024-04-03 11:15:00,57.16,57.17,57.11,57.12,144613.0,55.5042,55.5139,55.4557,55.4654,144613.0
2024-04-03 11:20:00,57.12,57.19,57.12,57.19,139520.0,55.4654,55.5334,55.4654,55.5334,139520.0
2024-04-03 11:25:00,57.18,57.2,57.15,57.19,74655.0,55.5237,55.5431,55.4945,55.5334,74655.0
2024-04-03 11:30:00,57.19,57.26,57.18,57.21,75793.0,55.5334,55.6013,55.5237,55.5528,75793.0
2024-04-03 11:35:00,57.22,57.22,57.15,57.19,76088.0,55.5625,55.5625,55.4945,55.5334,76088.0
2024-04-03 11:40:00,57.19,57.25,57.19,57.21,53823.0,55.5334,55.5916,55.5334,55.5528,53823.0
2024-04-03 11:45:00,57.21,57.24,57.19,57.23,49730.0,55.5528,55.5819,55.5334,55.5722,49730.0
2024-04-03 11:50:00,57.22,57.23,57.17,57.19,72569.0,55.5625,55.5722,55.5139,55.5334,72569.0
2024-04-03 11:55:00,57.18,57.21,57.15,57.18,61897.0,55.5237,55.5528,55.4945,55.5237,61897.0
2024-04-03 12:00:00,57.18,57.2,57.14,57.16,57690.0,55.5237,55.5431,55.4848,55.5042,57690.0
2024-04-03 12:05:00,57.16,57.2,57.14,57.18,63316.0,55.5042,55.5431,55.4848,55.5237,63316.0
2024-04-03 12:10:00,57.17,57.22,57.11,57.18,57453.0,55.5139,55.5625,55.4557,55.5237,57453.0
2024-04-03 12:15:00,57.17,57.24,57.13,57.22,64423.0,55.5139,55.5819,55.4751,55.5625,64423.0
2024-04-03 12:20:00,57.23,57.26,57.19,57.23,58032.0,55.5722,55.6013,55.5334,55.5722,58032.0
2024-04-03 12:25:00,57.23,57.34,57.2,57.33,78391.0,55.5722,55.679,55.5431,55.6693,78391.0
2024-04-03 12:30:00,57.33,57.41,57.31,57.41,110428.0,55.6693,55.747,55.6499,55.747,110428.0
2024-04-03 12:35:00,57.41,57.43,57.26,57.27,105056.0,55.747,55.7664,55.6013,55.611,105056.0
2024-04-03 12:40:00,57.27,57.35,57.26,57.34,42261.0,55.611,55.6887,55.6013,55.679,42261.0
2024-04-03 12:45:00,57.33,57.35,57.29,57.31,58212.0,55.6693,55.6887,55.6305,55.6499,58212.0
2024-04-03 12:50:00,57.31,57.34,57.29,57.31,53869.0,55.6499,55.679,55.6305,55.6499,53869.0
2024-04-03 12:55:00,57.3,57.39,57.3,57.35,73231.0,55.6402,55.7276,55.6402,55.6887,73231.0
2024-04-03 13:00:00,57.36,57.39,57.33,57.37,58468.0,55.6984,55.7276,55.6693,55.7082,58468.0
2024-04-03 13:05:00,57.37,57.37,57.31,57.36,70596.0,55.7082,55.7082,55.6499,55.6984,70596.0
2024-04-03 13:10:00,57.36,57.41,57.33,57.39,59425.0,55.6984,55.747,55.6693,55.7276,59425.0
2024-04-03 13:15:00,57.39,57.4,57.33,57.36,55730.0,55.7276,55.7373,55.6693,55.6984,55730.0
2024-04-03 13:20:00,57.36,57.39,57.34,57.35,106904.0,55.6984,55.7276,55.679,55.6887,106904.0
2024-04-03 13:25:00,57.35,57.37,57.33,57.37,44126.0,55.6887,55.7082,55.6693,55.7082,44126.0
2024-04-03 13:30:00,57.37,57.37,57.33,57.34,50135.0,55.7082,55.7082,55.6693,55.679,50135.0
2024-04-03 13:35:00,57.34,57.37,57.32,57.35,57777.0,55.679,55.7082,55.6596,55.6887,57777.0
2024-04-03 13:40:00,57.35,57.36,57.33,57.36,44294.0,55.6887,55.6984,55.6693,55.6984,44294.0
2024-04-03 13:45:00,57.36,57.4,57.35,57.39,42476.0,55.6984,55.7373,55.6887,55.7276,42476.0
2024-04-03 13:50:00,57.39,57.39,57.36,57.39,48353.0,55.7276,55.7276,55.6984,55.7276,48353.0
2024-04-03 13:55:00,57.38,57.38,57.32,57.35,44947.0,55.7179,55.7179,55.6596,55.6887,44947.0
2024-04-03 14:00:00,57.35,57.37,57.33,57.36,67009.0,55.6887,55.7082,55.6693,55.6984,67009.0
2024-04-03 14:05:00,57.36,57.37,57.33,57.33,50359.0,55.6984,55.7082,55.6693,55.6693,50359.0
2024-04-03 14:10:00,57.33,57.35,57.32,57.33,47698.0,55.6693,55.6887,55.6596,55.6693,47698.0
2024-04-03 14:15:00,57.33,57.33,57.25,57.3,57827.0,55.6693,55.6693,55.5916,55.6402,57827.0
2024-04-03 14:20:00,57.3,57.31,57.25,57.3,59746.0,55.6402,55.6499,55.5916,55.6402,59746.0
2024-04-03 14:25:00,57.3,57.3,57.23,57.25,41041.0,55.6402,55.6402,55.5722,55.5916,41041.0
2024-04-03 14:30:00,57.24,57.24,57.16,57.19,68612.0,55.5819,55.5819,55.5042,55.5334,68612.0
2024-04-03 14:35:00,57.19,57.21,57.15,57.17,156116.0,55.5334,55.5528,55.4945,55.5139,156116.0
2024-04-03 14:40:00,57.18,57.22,57.15,57.18,85269.0,55.5237,55.5625,55.4945,55.5237,85269.0
2024-04-03 14:45:00,57.18,57.18,57.08,57.1,132618.0,55.5237,55.5237,55.4266,55.446,132618.0
2024-04-03 14:50:00,57.1,57.17,57.09,57.16,52572.0,55.446,55.5139,55.4363,55.5042,52572.0
2024-04-03 14:55:00,57.16,57.19,57.15,57.19,67916.0,55.5042,55.5334,55.4945,55.5334,67916.0
2024-04-03 15:00:00,57.19,57.2,57.15,57.18,71674.0,55.5334,55.5431,55.4945,55.5237,71674.0
2024-04-03 15:05:00,57.18,57.19,57.13,57.13,52467.0,55.5237,55.5334,55.4751,55.4751,52467.0
2024-04-03 15:10:00,57.14,57.15,56.94,56.95,110500.0,55.4848,55.4945,55.2906,55.3003,110500.0
2024-04-03 15:15:00,56.95,57.0,56.86,56.94,112984.0,55.3003,55.3489,55.2129,55.2906,112984.0
2024-04-03 15:20:00,56.94,56.96,56.85,56.88,108328.0,55.2906,55.31,55.2032,55.2323,108328.0
2024-04-03 15:25:00,56.89,56.99,56.88,56.98,64813.0,55.2421,55.3392,55.2323,55.3295,64813.0
2024-04-03 15:30:00,56.97,57.05,56.94,57.03,120674.0,55.3197,55.3974,55.2906,55.378,120674.0
2024-04-03 15:35:00,57.04,57.11,57.03,57.07,116573.0,55.3877,55.4557,55.378,55.4168,116573.0
2024-04-03 15:40:00,57.07,57.16,57.03,57.15,98381.0,55.4168,55.5042,55.378,55.4945,98381.0
2024-04-03 15:45:00,57.15,57.23,57.13,57.23,240209.0,55.4945,55.5722,55.4751,55.5722,240209.0
2024-04-03 15:50:00,57.23,57.26,57.18,57.23,382706.0,55.5722,55.6013,55.5237,55.5722,382706.0
2024-04-03 15:55:00,57.24,57.28,57.13,57.13,1325981.0,55.5819,55.6208,55.4751,55.4751,1325981.0
2024-04-04 09:30:00,57.73,57.98,57.73,57.86,319494.0,56.0577,56.3005,56.0577,56.184,319494.0
2024-04-04 09:35:00,57.84,57.85,57.56,57.73,129715.0,56.1645,56.1742,55.8926,56.0577,129715.0
2024-04-04 09:40:00,57.74,57.89,57.64,57.88,135862.0,56.0674,56.2131,55.9703,56.2034,135862.0
2024-04-04 09:45:00,57.88,57.96,57.84,57.94,111231.0,56.2034,56.2811,56.1645,56.2616,111231.0
2024-04-04 09:50:00,57.94,57.95,57.71,57.71,125874.0,56.2616,56.2714,56.0383,56.0383,125874.0
2024-04-04 09:55:00,57.72,57.78,57.69,57.7,78555.0,56.048,56.1063,56.0189,56.0286,78555.0
2024-04-04 10:00:00,57.7,57.71,57.64,57.65,118472.0,56.0286,56.0383,55.9703,55.98,118472.0
2024-04-04 10:05:00,57.66,57.75,57.59,57.73,88937.0,55.9898,56.0771,55.9218,56.0577,88937.0
2024-04-04 10:10:00,57.74,57.9,57.7,57.88,165367.0,56.0674,56.2228,56.0286,56.2034,165367.0
2024-04-04 10:15:00,57.88,57.95,57.84,57.93,125070.0,56.2034,56.2714,56.1645,56.2519,125070.0
2024-04-04 10:20:00,57.93,57.93,57.84,57.9,312004.0,56.2519,56.2519,56.1645,56.2228,312004.0
2024-04-04 10:25:00,57.9,57.97,57.88,57.94,75154.0,56.2228,56.2908,56.2034,56.2616,75154.0
2024-04-04 10:30:00,57.93,57.96,57.89,57.93,125802.0,56.2519,56.2811,56.2131,56.2519,125802.0
2024-04-04 10:35:00,57.93,58.0,57.89,57.96,135639.0,56.2519,56.3199,56.2131,56.2811,135639.0
2024-04-04 10:40:00,57.96,57.97,57.9,57.91,69595.0,56.2811,56.2908,56.2228,56.2325,69595.0
2024-04-04 10:45:00,57.9,57.9,57.82,57.83,140821.0,56.2228,56.2228,56.1451,56.1548,140821.0
2024-04-04 10:50:00,57.82,57.83,57.72,57.73,79078.0,56.1451,56.1548,56.048,56.0577,79078.0
2024-04-04 10:55:00,57.73,57.76,57.64,57.67,105013.0,56.0577,56.0869,55.9703,55.9995,105013.0
2024-04-04 11:00:00,57.67,57.71,57.65,57.67,52539.0,55.9995,56.0383,55.98,55.9995,52539.0
2024-04-04 11:05:00,57.66,57.67,57.59,57.6,56699.0,55.9898,55.9995,55.9218,55.9315,56699.0
2024-04-04 11:10:00,57.6,57.61,57.55,57.6,73480.0,55.9315,55.9412,55.8829,55.9315,73480.0
2024-04-04 11:15:00,57.6,57.63,57.57,57.57,64720.0,55.9315,55.9606,55.9024,55.9024,64720.0
2024-04-04 11:20:00,57.58,57.64,57.57,57.61,65693.0,55.9121,55.9703,55.9024,55.9412,65693.0
2024-04-04 11:25:00,57.61,57.62,57.57,57.61,65327.0,55.9412,55.9509,55.9024,55.9412,65327.0
2024-04-04 11:30:00,57.61,57.68,57.56,57.68,72360.0,55.9412,56.0092,55.8926,56.0092,72360.0
2024-04-04 11:35:00,57.67,57.69,57.63,57.64,42479.0,55.9995,56.0189,55.9606,55.9703,42479.0
2024-04-04 11:40:00,57.64,57.68,57.63,57.67,71334.0,55.9703,56.0092,55.9606,55.9995,71334.0
2024-04-04 11:45:00,57.67,57.72,57.66,57.7,43242.0,55.9995,56.048,55.9898,56.0286,43242.0
2024-04-04 11:50:00,57.71,57.79,57.69,57.74,42367.0,56.0383,56.116,56.0189,56.0674,42367.0
2024-04-04 11:55:00,57.74,57.81,57.74,57.8,70788.0,56.0674,56.1354,56.0674,56.1257,70788.0
2024-04-04 12:00:00,57.8,57.8,57.74,57.77,54477.0,56.1257,56.1257,56.0674,56.0966,54477.0
2024-04-04 12:05:00,57.76,57.82,57.75,57.77,66227.0,56.0869,56.1451,56.0771,56.0966,66227.0
2024-04-04 12:10:00,57.77,57.79,57.71,57.75,72697.0,56.0966,56.116,56.0383,56.0771,72697.0
2024-04-04 12:15:00,57.75,57.79,57.7,57.73,62840.0,56.0771,56.116,56.0286,56.0577,62840.0
2024-04-04 12:20:00,57.73,57.78,57.71,57.73,75771.0,56.0577,56.1063,56.0383,56.0577,75771.0
2024-04-04 12:25:00,57.73,57.78,57.71,57.75,47701.0,56.0577,56.1063,56.0383,56.0771,47701.0
2024-04-04 12:30:00,57.75,57.8,57.75,57.8,63066.0,56.0771,56.1257,56.0771,56.1257,63066.0
2024-04-04 12:35:00,57.79,57.8,57.76,57.78,77156.0,56.116,56.1257,56.0869,56.1063,77156.0
2024-04-04 12:40:00,57.79,57.82,57.77,57.82,41985.0,56.116,56.1451,56.0966,56.1451,41985.0
2024-04-04 12:45:00,57.81,57.82,57.77,57.77,47665.0,56.1354,56.1451,56.0966,56.0966,47665.0
2024-04-04 12:50:00,57.77,57.79,57.73,57.78,50402.0,56.0966,56.116,56.0577,56.1063,50402.0
2024-04-04 12:55:00,57.78,57.8,57.75,57.77,48567.0,56.1063,56.1257,56.0771,56.0966,48567.0
2024-04-04 13:00:00,57.77,57.81,57.76,57.8,45424.0,56.0966,56.1354,56.0869,56.1257,45424.0
2024-04-04 13:05:00,57.8,57.82,57.77,57.79,70303.0,56.1257,56.1451,56.0966,56.116,70303.0
2024-04-04 13:10:00,57.79,57.8,57.7,57.72,72203.0,56.116,56.1257,56.0286,56.048,72203.0
2024-04-04 13:15:00,57.72,57.74,57.68,57.73,51816.0,56.048,56.0674,56.0092,56.0577,51816.0
2024-04-04 13:20:00,57.73,57.75,57.69,57.72,53603.0,56.0577,56.0771,56.0189,56.048,53603.0
2024-04-04 13:25:00,57.72,57.73,57.63,57.64,161187.0,56.048,56.0577,55.9606,55.9703,161187.0
2024-04-04 13:30:00,57.63,57.64,57.58,57.6,94822.0,55.9606,55.9703,55.9121,55.9315,94822.0
2024-04-04 13:35:00,57.61,57.63,57.58,57.6,53617.0,55.9412,55.9606,55.9121,55.9315,53617.0
2024-04-04 13:40:00,57.6,57.61,57.56,57.59,56061.0,55.9315,55.9412,55.8926,55.9218,56061.0
2024-04-04 13:45:00,57.59,57.59,57.54,57.57,95683.0,55.9218,55.9218,55.8732,55.9024,95683.0
2024-04-04 13:50:00,57.57,57.59,57.52,57.58,122505.0,55.9024,55.9218,55.8538,55.9121,122505.0
2024-04-04 13:55:00,57.57,57.62,57.51,57.53,63051.0,55.9024,55.9509,55.8441,55.8635,63051.0
2024-04-04 14:00:00,57.52,57.53,57.48,57.53,115835.0,55.8538,55.8635,55.815,55.8635,115835.0
2024-04-04 14:05:00,57.53,57.55,57.42,57.43,91811.0,55.8635,55.8829,55.7567,55.7664,91811.0
2024-04-04 14:10:00,57.42,57.42,57.3,57.3,72654.0,55.7567,55.7567,55.6402,55.6402,72654.0
2024-04-04 14:15:00,57.3,57.31,57.19,57.23,92402.0,55.6402,55.6499,55.5334,55.5722,92402.0
2024-04-04 14:20:00,57.22,57.27,57.18,57.26,98448.0,55.5625,55.611,55.5237,55.6013,98448.0
2024-04-04 14:25:00,57.26,57.32,57.08,57.09,101195.0,55.6013,55.6596,55.4266,55.4363,101195.0
2024-04-04 14:30:00,57.08,57.08,56.89,56.9,102951.0,55.4266,55.4266,55.2421,55.2518,102951.0
2024-04-04 14:35:00,56.9,57.11,56.88,57.03,153395.0,55.2518,55.4557,55.2323,55.378,153395.0
2024-04-04 14:40:00,57.02,57.02,56.82,56.83,96071.0,55.3683,55.3683,55.1741,55.1838,96071.0
2024-04-04 14:45:00,56.83,56.97,56.81,56.97,92942.0,55.1838,55.3197,55.1644,55.3197,92942.0
2024-04-04 14:50:00,56.96,56.99,56.89,56.93,79171.0,55.31,55.3392,55.2421,55.2809,79171.0
2024-04-04 14:55:00,56.93,56.94,56.78,56.87,104654.0,55.2809,55.2906,55.1352,55.2226,104654.0
2024-04-04 15:00:00,56.87,56.89,56.72,56.8,145067.0,55.2226,55.2421,55.077,55.1547,145067.0
2024-04-04 15:05:00,56.8,56.97,56.8,56.93,103303.0,55.1547,55.3197,55.1547,55.2809,103303.0
2024-04-04 15:10:00,56.92,56.92,56.81,56.86,83638.0,55.2712,55.2712,55.1644,55.2129,83638.0
2024-04-04 15:15:00,56.86,56.86,56.78,56.83,80573.0,55.2129,55.2129,55.1352,55.1838,80573.0
2024-04-04 15:20:00,56.83,56.91,56.82,56.84,155796.0,55.1838,55.2615,55.1741,55.1935,155796.0
2024-04-04 15:25:00,56.84,56.9,56.73,56.73,168393.0,55.1935,55.2518,55.0867,55.0867,168393.0
2024-04-04 15:30:00,56.73,56.8,56.7,56.73,169134.0,55.0867,55.1547,55.0576,55.0867,169134.0
2024-04-04 15:35:00,56.73,56.74,56.62,56.64,135646.0,55.0867,55.0964,54.9799,54.9993,135646.0
2024-04-04 15:40:00,56.64,56.64,56.54,56.64,202553.0,54.9993,54.9993,54.9022,54.9993,202553.0
2024-04-04 15:45:00,56.64,56.68,56.59,56.68,205923.0,54.9993,55.0381,54.9507,55.0381,205923.0
2024-04-04 15:50:00,56.68,56.77,56.61,56.77,449587.0,55.0381,55.1255,54.9702,55.1255,449587.0
2024-04-04 15:55:00,56.77,56.82,56.66,56.69,766792.0,55.1255,55.1741,55.0187,55.0479,766792.0
2024-04-05 09:30:00,56.63,57.13,56.62,57.12,240180.0,54.9896,55.4751,54.9799,55.4654,240180.0
2024-04-05 09:35:00,57.13,57.15,56.62,56.69,126098.0,55.4751,55.4945,54.9799,55.0479,126098.0
2024-04-05 09:40:00,56.67,56.85,56.57,56.84,82647.0,55.0284,55.2032,54.9313,55.1935,82647.0
2024-04-05 09:45:00,56.85,56.9,56.72,56.87,147225.0,55.2032,55.2518,55.077,55.2226,147225.0
2024-04-05 09:50:00,56.86,56.98,56.82,56.87,92892.0,55.2129,55.3295,55.1741,55.2226,92892.0
2024-04-05 09:55:00,56.88,56.96,56.84,56.87,103400.0,55.2323,55.31,55.1935,55.2226,103400.0
2024-04-05 10:00:00,56.86,56.91,56.74,56.76,137129.0,55.2129,55.2615,55.0964,55.1158,137129.0
2024-04-05 10:05:00,56.77,56.82,56.59,56.67,79685.0,55.1255,55.1741,54.9507,55.0284,79685.0
2024-04-05 10:10:00,56.67,56.77,56.62,56.73,79095.0,55.0284,55.1255,54.9799,55.0867,79095.0
2024-04-05 10:15:00,56.73,56.79,56.72,56.77,85801.0,55.0867,55.145,55.077,55.1255,85801.0
2024-04-05 10:20:00,56.76,56.78,56.7,56.73,75493.0,55.1158,55.1352,55.0576,55.0867,75493.0
2024-04-05 10:25:00,56.72,56.72,56.62,56.7,71320.0,55.077,55.077,54.9799,55.0576,71320.0
2024-04-05 10:30:00,56.71,56.83,56.67,56.8,73663.0,55.0673,55.1838,55.0284,55.1547,73663.0
2024-04-05 10:35:00,56.8,56.82,56.77,56.78,56446.0,55.1547,55.1741,55.1255,55.1352,56446.0
2024-04-05 10:40:00,56.79,56.84,56.77,56.82,52457.0,55.145,55.1935,55.1255,55.1741,52457.0
2024-04-05 10:45:00,56.82,56.88,56.79,56.88,113561.0,55.1741,55.2323,55.145,55.2323,113561.0
2024-04-05 10:50:00,56.87,56.93,56.86,56.91,74747.0,55.2226,55.2809,55.2129,55.2615,74747.0
2024-04-05 10:55:00,56.91,57.01,56.89,57.01,67805.0,55.2615,55.3586,55.2421,55.3586,67805.0
2024-04-05 11:00:00,57.0,57.01,56.85,56.87,44113.0,55.3489,55.3586,55.2032,55.2226,44113.0
2024-04-05 11:05:00,56.87,57.0,56.84,57.0,63886.0,55.2226,55.3489,55.1935,55.3489,63886.0
2024-04-05 11:10:00,56.99,57.03,56.96,57.02,97055.0,55.3392,55.378,55.31,55.3683,97055.0
2024-04-05 11:15:00,57.02,57.03,56.92,56.96,131801.0,55.3683,55.378,55.2712,55.31,131801.0
2024-04-05 11:20:00,56.96,57.09,56.96,57.09,53962.0,55.31,55.4363,55.31,55.4363,53962.0
2024-04-05 11:25:00,57.08,57.19,57.06,57.19,62434.0,55.4266,55.5334,55.4071,55.5334,62434.0
2024-04-05 11:30:00,57.18,57.2,57.14,57.17,67642.0,55.5237,55.5431,55.4848,55.5139,67642.0
2024-04-05 11:35:00,57.17,57.23,57.12,57.23,53468.0,55.5139,55.5722,55.4654,55.5722,53468.0
2024-04-05 11:40:00,57.23,57.29,57.21,57.25,46001.0,55.5722,55.6305,55.5528,55.5916,46001.0
2024-04-05 11:45:00,57.25,57.3,57.24,57.26,36109.0,55.5916,55.6402,55.5819,55.6013,36109.0
2024-04-05 11:50:00,57.26,57.3,57.22,57.23,37907.0,55.6013,55.6402,55.5625,55.5722,37907.0
2024-04-05 11:55:00,57.23,57.35,57.23,57.32,50105.0,55.5722,55.6887,55.5722,55.6596,50105.0
2024-04-05 12:00:00,57.33,57.34,57.27,57.32,38153.0,55.6693,55.679,55.611,55.6596,38153.0
2024-04-05 12:05:00,57.32,57.36,57.26,57.33,46726.0,55.6596,55.6984,55.6013,55.6693,46726.0
2024-04-05 12:10:00,57.33,57.42,57.32,57.42,126701.0,55.6693,55.7567,55.6596,55.7567,126701.0
2024-04-05 12:15:00,57.42,57.47,57.4,57.46,58914.0,55.7567,55.8053,55.7373,55.7955,58914.0
2024-04-05 12:20:00,57.46,57.5,57.41,57.5,47891.0,55.7955,55.8344,55.747,55.8344,47891.0
2024-04-05 12:25:00,57.49,57.49,57.43,57.46,62169.0,55.8247,55.8247,55.7664,55.7955,62169.0
2024-04-05 12:30:00,57.46,57.46,57.41,57.45,65356.0,55.7955,55.7955,55.747,55.7858,65356.0
2024-04-05 12:35:00,57.44,57.5,57.42,57.5,43109.0,55.7761,55.8344,55.7567,55.8344,43109.0
2024-04-05 12:40:00,57.49,57.5,57.46,57.5,48237.0,55.8247,55.8344,55.7955,55.8344,48237.0
2024-04-05 12:45:00,57.5,57.55,57.47,57.49,67039.0,55.8344,55.8829,55.8053,55.8247,67039.0
2024-04-05 12:50:00,57.5,57.6,57.49,57.58,89983.0,55.8344,55.9315,55.8247,55.9121,89983.0
2024-04-05 12:55:00,57.57,57.62,57.54,57.62,62760.0,55.9024,55.9509,55.8732,55.9509,62760.0
2024-04-05 13:00:00,57.61,57.61,57.49,57.5,65870.0,55.9412,55.9412,55.8247,55.8344,65870.0
2024-04-05 13:05:00,57.49,57.5,57.33,57.34,178239.0,55.8247,55.8344,55.6693,55.679,178239.0
2024-04-05 13:10:00,57.34,57.35,57.18,57.19,106607.0,55.679,55.6887,55.5237,55.5334,106607.0
2024-04-05 13:15:00,57.19,57.23,57.16,57.22,55045.0,55.5334,55.5722,55.5042,55.5625,55045.0
2024-04-05 13:20:00,57.22,57.32,57.22,57.29,52890.0,55.5625,55.6596,55.5625,55.6305,52890.0
2024-04-05 13:25:00,57.3,57.31,57.24,57.26,73413.0,55.6402,55.6499,55.5819,55.6013,73413.0
2024-04-05 13:30:00,57.26,57.3,57.22,57.26,346395.0,55.6013,55.6402,55.5625,55.6013,346395.0
2024-04-05 13:35:00,57.27,57.28,57.2,57.21,56856.0,55.611,55.6208,55.5431,55.5528,56856.0
2024-04-05 13:40:00,57.21,57.27,57.21,57.27,42836.0,55.5528,55.611,55.5528,55.611,42836.0
2024-04-05 13:45:00,57.27,57.28,57.2,57.24,162498.0,55.611,55.6208,55.5431,55.5819,162498.0
2024-04-05 13:50:00,57.23,57.28,57.21,57.25,79699.0,55.5722,55.6208,55.5528,55.5916,79699.0
2024-04-05 13:55:00,57.25,57.25,57.17,57.22,73477.0,55.5916,55.5916,55.5139,55.5625,73477.0
2024-04-05 14:00:00,57.21,57.26,57.16,57.26,101563.0,55.5528,55.6013,55.5042,55.6013,101563.0
2024-04-05 14:05:00,57.25,57.43,57.24,57.43,77015.0,55.5916,55.7664,55.5819,55.7664,77015.0
2024-04-05 14:10:00,57.42,57.48,57.38,57.4,91073.0,55.7567,55.815,55.7179,55.7373,91073.0
2024-04-05 14:15:00,57.41,57.42,57.36,57.42,83992.0,55.747,55.7567,55.6984,55.7567,83992.0
2024-04-05 14:20:00,57.42,57.5,57.39,57.39,94299.0,55.7567,55.8344,55.7276,55.7276,94299.0
2024-04-05 14:25:00,57.39,57.45,57.27,57.28,74342.0,55.7276,55.7858,55.611,55.6208,74342.0
2024-04-05 14:30:00,57.28,57.33,57.27,57.29,65764.0,55.6208,55.6693,55.611,55.6305,65764.0
2024-04-05 14:35:00,57.29,57.37,57.27,57.36,44274.0,55.6305,55.7082,55.611,55.6984,44274.0
2024-04-05 14:40:00,57.36,57.38,57.25,57.27,55415.0,55.6984,55.7179,55.5916,55.611,55415.0
2024-04-05 14:45:00,57.27,57.28,57.21,57.23,85086.0,55.611,55.6208,55.5528,55.5722,85086.0
2024-04-05 14:50:00,57.23,57.27,57.22,57.26,53609.0,55.5722,55.611,55.5625,55.6013,53609.0
2024-04-05 14:55:00,57.26,57.28,57.22,57.28,63913.0,55.6013,55.6208,55.5625,55.6208,63913.0
2024-04-05 15:00:00,57.28,57.33,57.26,57.33,59668.0,55.6208,55.6693,55.6013,55.6693,59668.0
2024-04-05 15:05:00,57.32,57.33,57.21,57.26,73623.0,55.6596,55.6693,55.5528,55.6013,73623.0
2024-04-05 15:10:00,57.27,57.29,57.24,57.29,65877.0,55.611,55.6305,55.5819,55.6305,65877.0
2024-04-05 15:15:00,57.29,57.3,57.25,57.29,54334.0,55.6305,55.6402,55.5916,55.6305,54334.0
2024-04-05 15:20:00,57.29,57.29,57.24,57.27,85596.0,55.6305,55.6305,55.5819,55.611,85596.0
2024-04-05 15:25:00,57.26,57.3,57.24,57.29,63558.0,55.6013,55.6402,55.5819,55.6305,63558.0
2024-04-05 15:30:00,57.29,57.41,57.25,57.41,97118.0,55.6305,55.747,55.5916,55.747,97118.0
2024-04-05 15:35:00,57.4,57.4,57.28,57.36,122142.0,55.7373,55.7373,55.6208,55.6984,122142.0
2024-04-05 15:40:00,57.36,57.39,57.33,57.35,162520.0,55.6984,55.7276,55.6693,55.6887,162520.0
2024-04-05 15:45:00,57.35,57.44,57.33,57.43,192543.0,55.6887,55.7761,55.6693,55.7664,192543.0
2024-04-05 15:50:00,57.43,57.45,57.38,57.45,402592.0,55.7664,55.7858,55.7179,55.7858,402592.0
2024-04-05 15:55:00,57.45,57.47,57.38,57.41,1042380.0,55.7858,55.8053,55.7179,55.747,1042380.0
2024-04-08 09:30:00,57.38,57.59,57.32,57.55,311768.0,55.7179,55.9218,55.6596,55.8829,311768.0
2024-04-08 09:35:00,57.56,57.66,57.47,57.62,193105.0,55.8926,55.9898,55.8053,55.9509,193105.0
2024-04-08 09:40:00,57.62,57.73,57.55,57.67,128047.0,55.9509,56.0577,55.8829,55.9995,128047.0
2024-04-08 09:45:00,57.67,57.77,57.5,57.53,129945.0,55.9995,56.0966,55.8344,55.8635,129945.0
2024-04-08 09:50:00,57.53,57.55,57.41,57.44,143842.0,55.8635,55.8829,55.747,55.7761,143842.0
2024-04-08 09:55:00,57.44,57.49,57.41,57.43,127107.0,55.7761,55.8247,55.747,55.7664,127107.0
2024-04-08 10:00:00,57.43,57.43,57.31,57.32,141506.0,55.7664,55.7664,55.6499,55.6596,141506.0
2024-04-08 10:05:00,57.32,57.43,57.31,57.38,215752.0,55.6596,55.7664,55.6499,55.7179,215752.0
2024-04-08 10:10:00,57.39,57.49,57.38,57.49,116338.0,55.7276,55.8247,55.7179,55.8247,116338.0
2024-04-08 10:15:00,57.48,57.49,57.39,57.44,117681.0,55.815,55.8247,55.7276,55.7761,117681.0
2024-04-08 10:20:00,57.44,57.64,57.43,57.56,123159.0,55.7761,55.9703,55.7664,55.8926,123159.0
2024-04-08 10:25:00,57.56,57.65,57.55,57.63,116545.0,55.8926,55.98,55.8829,55.9606,116545.0
2024-04-08 10:30:00,57.62,57.67,57.56,57.67,111879.0,55.9509,55.9995,55.8926,55.9995,111879.0
2024-04-08 10:35:00,57.67,57.7,57.61,57.7,134885.0,55.9995,56.0286,55.9412,56.0286,134885.0
2024-04-08 10:40:00,57.7,57.72,57.66,57.7,69170.0,56.0286,56.048,55.9898,56.0286,69170.0
2024-04-08 10:45:00,57.7,57.8,57.7,57.77,102737.0,56.0286,56.1257,56.0286,56.0966,102737.0
2024-04-08 10:50:00,57.77,57.81,57.72,57.79,97569.0,56.0966,56.1354,56.048,56.116,97569.0
2024-04-08 10:55:00,57.8,57.81,57.74,57.77,92751.0,56.1257,56.1354,56.0674,56.0966,92751.0
2024-04-08 11:00:00,57.77,57.82,57.76,57.79,107247.0,56.0966,56.1451,56.0869,56.116,107247.0
2024-04-08 11:05:00,57.8,57.92,57.79,57.92,86656.0,56.1257,56.2422,56.116,56.2422,86656.0
2024-04-08 11:10:00,57.91,57.95,57.83,57.87,98795.0,56.2325,56.2714,56.1548,56.1937,98795.0
2024-04-08 11:15:00,57.87,57.89,57.83,57.84,80197.0,56.1937,56.2131,56.1548,56.1645,80197.0
2024-04-08 11:20:00,57.83,57.89,57.83,57.86,75888.0,56.1548,56.2131,56.1548,56.184,75888.0
2024-04-08 11:25:00,57.86,57.86,57.77,57.79,83908.0,56.184,56.184,56.0966,56.116,83908.0
2024-04-08 11:30:00,57.79,57.79,57.69,57.71,98270.0,56.116,56.116,56.0189,56.0383,98270.0
2024-04-08 11:35:00,57.71,57.75,57.63,57.75,79306.0,56.0383,56.0771,55.9606,56.0771,79306.0
2024-04-08 11:40:00,57.75,57.82,57.72,57.82,75866.0,56.0771,56.1451,56.048,56.1451,75866.0
2024-04-08 11:45:00,57.81,57.82,57.75,57.76,74453.0,56.1354,56.1451,56.0771,56.0869,74453.0
2024-04-08 11:50:00,57.75,57.76,57.68,57.69,130240.0,56.0771,56.0869,56.0092,56.0189,130240.0
2024-04-08 11:55:00,57.69,57.76,57.68,57.76,74988.0,56.0189,56.0869,56.0092,56.0869,74988.0
2024-04-08 12:00:00,57.75,57.75,57.63,57.67,108848.0,56.0771,56.0771,55.9606,55.9995,108848.0
2024-04-08 12:05:00,57.67,57.71,57.64,57.67,59940.0,55.9995,56.0383,55.9703,55.9995,59940.0
2024-04-08 12:10:00,57.67,57.68,57.59,57.64,195258.0,55.9995,56.0092,55.9218,55.9703,195258.0
2024-04-08 12:15:00,57.63,57.65,57.59,57.61,90687.0,55.9606,55.98,55.9218,55.9412,90687.0
2024-04-08 12:20:00,57.61,57.63,57.56,57.63,87105.0,55.9412,55.9606,55.8926,55.9606,87105.0
2024-04-08 12:25:00,57.63,57.74,57.62,57.73,73829.0,55.9606,56.0674,55.9509,56.0577,73829.0
2024-04-08 12:30:00,57.73,57.74,57.69,57.74,89070.0,56.0577,56.0674,56.0189,56.0674,89070.0
2024-04-08 12:35:00,57.73,57.77,57.71,57.73,68926.0,56.0577,56.0966,56.0383,56.0577,68926.0
2024-04-08 12:40:00,57.73,57.86,57.72,57.83,101109.0,56.0577,56.184,56.048,56.1548,101109.0
2024-04-08 12:45:00,57.84,57.84,57.78,57.79,92707.0,56.1645,56.1645,56.1063,56.116,92707.0
2024-04-08 12:50:00,57.78,57.82,57.76,57.79,74460.0,56.1063,56.1451,56.0869,56.116,74460.0
2024-04-08 12:55:00,57.8,57.83,57.77,57.82,77330.0,56.1257,56.1548,56.0966,56.1451,77330.0
2024-04-08 13:00:00,57.83,57.83,57.77,57.79,64045.0,56.1548,56.1548,56.0966,56.116,64045.0
2024-04-08 13:05:00,57.79,57.81,57.76,57.81,76656.0,56.116,56.1354,56.0869,56.1354,76656.0
2024-04-08 13:10:00,57.8,57.83,57.77,57.78,71005.0,56.1257,56.1548,56.0966,56.1063,71005.0
2024-04-08 13:15:00,57.79,57.8,57.75,57.78,61879.0,56.116,56.1257,56.0771,56.1063,61879.0
2024-04-08 13:20:00,57.78,57.81,57.74,57.79,87084.0,56.1063,56.1354,56.0674,56.116,87084.0
2024-04-08 13:25:00,57.8,57.82,57.77,57.82,62244.0,56.1257,56.1451,56.0966,56.1451,62244.0
2024-04-08 13:30:00,57.82,57.84,57.76,57.84,81482.0,56.1451,56.1645,56.0869,56.1645,81482.0
2024-04-08 13:35:00,57.84,57.9,57.82,57.87,92119.0,56.1645,56.2228,56.1451,56.1937,92119.0
2024-04-08 13:40:00,57.86,57.87,57.82,57.82,67532.0,56.184,56.1937,56.1451,56.1451,67532.0
2024-04-08 13:45:00,57.83,57.83,57.78,57.81,62920.0,56.1548,56.1548,56.1063,56.1354,62920.0
2024-04-08 13:50:00,57.8,57.84,57.79,57.83,76751.0,56.1257,56.1645,56.116,56.1548,76751.0
2024-04-08 13:55:00,57.84,57.87,57.82,57.85,82782.0,56.1645,56.1937,56.1451,56.1742,82782.0
2024-04-08 14:00:00,57.85,57.86,57.8,57.82,103956.0,56.1742,56.184,56.1257,56.1451,103956.0
2024-04-08 14:05:00,57.82,57.88,57.8,57.86,103133.0,56.1451,56.2034,56.1257,56.184,103133.0
2024-04-08 14:10:00,57.87,57.87,57.83,57.86,57589.0,56.1937,56.1937,56.1548,56.184,57589.0
2024-04-08 14:15:00,57.86,57.88,57.84,57.86,71291.0,56.184,56.2034,56.1645,56.184,71291.0
2024-04-08 14:20:00,57.86,57.86,57.79,57.8,126577.0,56.184,56.184,56.116,56.1257,126577.0
2024-04-08 14:25:00,57.81,57.88,57.8,57.86,114215.0,56.1354,56.2034,56.1257,56.184,114215.0
2024-04-08 14:30:00,57.86,57.87,57.82,57.86,77395.0,56.184,56.1937,56.1451,56.184,77395.0
2024-04-08 14:35:00,57.86,57.88,57.83,57.84,75972.0,56.184,56.2034,56.1548,56.1645,75972.0
2024-04-08 14:40:00,57.84,57.85,57.78,57.8,101241.0,56.1645,56.1742,56.1063,56.1257,101241.0
2024-04-08 14:45:00,57.8,57.83,57.78,57.8,148937.0,56.1257,56.1548,56.1063,56.1257,148937.0
2024-04-08 14:50:00,57.81,57.84,57.78,57.84,63823.0,56.1354,56.1645,56.1063,56.1645,63823.0
2024-04-08 14:55:00,57.83,57.87,57.81,57.87,95054.0,56.1548,56.1937,56.1354,56.1937,95054.0
2024-04-08 15:00:00,57.87,57.93,57.86,57.91,120565.0,56.1937,56.2519,56.184,56.2325,120565.0
2024-04-08 15:05:00,57.91,57.91,57.85,57.91,74154.0,56.2325,56.2325,56.1742,56.2325,74154.0
2024-04-08 15:10:00,57.91,57.91,57.88,57.88,62348.0,56.2325,56.2325,56.2034,56.2034,62348.0
2024-04-08 15:15:00,57.89,57.93,57.88,57.91,103432.0,56.2131,56.2519,56.2034,56.2325,103432.0
2024-04-08 15:20:00,57.91,57.97,57.9,57.93,134650.0,56.2325,56.2908,56.2228,56.2519,134650.0
2024-04-08 15:25:00,57.93,57.98,57.93,57.98,97368.0,56.2519,56.3005,56.2519,56.3005,97368.0
2024-04-08 15:30:00,57.97,57.98,57.94,57.96,144441.0,56.2908,56.3005,56.2616,56.2811,144441.0
2024-04-08 15:35:00,57.97,57.97,57.84,57.86,125742.0,56.2908,56.2908,56.1645,56.184,125742.0
2024-04-08 15:40:00,57.86,57.86,57.75,57.78,294062.0,56.184,56.184,56.0771,56.1063,294062.0
2024-04-08 15:45:00,57.77,57.86,57.77,57.85,259909.0,56.0966,56.184,56.0966,56.1742,259909.0
2024-04-08 15:50:00,57.85,57.87,57.72,57.75,407739.0,56.1742,56.1937,56.048,56.0771,407739.0
2024-04-08 15:55:00,57.75,57.86,57.73,57.83,1356320.0,56.0771,56.184,56.0577,56.1548,1356320.0
2024-04-09 09:30:00,57.7,57.99,57.65,57.85,238466.0,56.0286,56.3102,55.98,56.1742,238466.0
2024-04-09 09:35:00,57.85,57.88,57.58,57.58,114178.0,56.1742,56.2034,55.9121,55.9121,114178.0
2024-04-09 09:40:00,57.59,57.66,57.46,57.5,139065.0,55.9218,55.9898,55.7955,55.8344,139065.0
2024-04-09 09:45:00,57.49,57.53,57.4,57.43,133335.0,55.8247,55.8635,55.7373,55.7664,133335.0
2024-04-09 09:50:00,57.44,57.47,57.27,57.27,101807.0,55.7761,55.8053,55.611,55.611,101807.0
2024-04-09 09:55:00,57.27,57.29,57.23,57.26,82454.0,55.611,55.6305,55.5722,55.6013,82454.0
2024-04-09 10:00:00,57.26,57.28,57.13,57.18,86790.0,55.6013,55.6208,55.4751,55.5237,86790.0
2024-04-09 10:05:00,57.18,57.35,57.18,57.29,130482.0,55.5237,55.6887,55.5237,55.6305,130482.0
2024-04-09 10:10:00,57.3,57.3,57.21,57.27,49746.0,55.6402,55.6402,55.5528,55.611,49746.0
2024-04-09 10:15:00,57.28,57.38,57.28,57.37,76232.0,55.6208,55.7179,55.6208,55.7082,76232.0
2024-04-09 10:20:00,57.37,57.37,57.28,57.3,62552.0,55.7082,55.7082,55.6208,55.6402,62552.0
2024-04-09 10:25:00,57.3,57.4,57.24,57.25,98517.0,55.6402,55.7373,55.5819,55.5916,98517.0
2024-04-09 10:30:00,57.26,57.28,57.16,57.23,122265.0,55.6013,55.6208,55.5042,55.5722,122265.0
2024-04-09 10:35:00,57.23,57.24,57.01,57.02,100621.0,55.5722,55.5819,55.3586,55.3683,100621.0
2024-04-09 10:40:00,57.03,57.08,56.89,56.97,148853.0,55.378,55.4266,55.2421,55.3197,148853.0
2024-04-09 10:45:00,56.97,57.06,56.95,57.01,86215.0,55.3197,55.4071,55.3003,55.3586,86215.0
2024-04-09 10:50:00,57.0,57.06,56.9,56.92,112758.0,55.3489,55.4071,55.2518,55.2712,112758.0
2024-04-09 10:55:00,56.92,57.01,56.9,56.95,75133.0,55.2712,55.3586,55.2518,55.3003,75133.0
2024-04-09 11:00:00,56.95,56.98,56.87,56.91,80125.0,55.3003,55.3295,55.2226,55.2615,80125.0
2024-04-09 11:05:00,56.91,57.02,56.89,57.0,60157.0,55.2615,55.3683,55.2421,55.3489,60157.0
2024-04-09 11:10:00,56.99,57.0,56.9,56.97,92555.0,55.3392,55.3489,55.2518,55.3197,92555.0
2024-04-09 11:15:00,56.97,57.08,56.97,57.08,76024.0,55.3197,55.4266,55.3197,55.4266,76024.0
2024-04-09 11:20:00,57.08,57.14,57.07,57.1,61928.0,55.4266,55.4848,55.4168,55.446,61928.0
2024-04-09 11:25:00,57.1,57.2,57.09,57.12,56125.0,55.446,55.5431,55.4363,55.4654,56125.0
2024-04-09 11:30:00,57.12,57.17,57.1,57.15,65523.0,55.4654,55.5139,55.446,55.4945,65523.0
2024-04-09 11:35:00,57.14,57.16,57.12,57.15,51307.0,55.4848,55.5042,55.4654,55.4945,51307.0
2024-04-09 11:40:00,57.16,57.27,57.12,57.25,68115.0,55.5042,55.611,55.4654,55.5916,68115.0
2024-04-09 11:45:00,57.24,57.34,57.23,57.31,59105.0,55.5819,55.679,55.5722,55.6499,59105.0
2024-04-09 11:50:00,57.31,57.31,57.22,57.26,136684.0,55.6499,55.6499,55.5625,55.6013,136684.0
2024-04-09 11:55:00,57.26,57.32,57.23,57.27,60613.0,55.6013,55.6596,55.5722,55.611,60613.0
2024-04-09 12:00:00,57.27,57.39,57.26,57.38,61976.0,55.611,55.7276,55.6013,55.7179,61976.0
2024-04-09 12:05:00,57.38,57.38,57.32,57.35,39311.0,55.7179,55.7179,55.6596,55.6887,39311.0
2024-04-09 12:10:00,57.36,57.41,57.35,57.38,40630.0,55.6984,55.747,55.6887,55.7179,40630.0
2024-04-09 12:15:00,57.38,57.41,57.34,57.35,33617.0,55.7179,55.747,55.679,55.6887,33617.0
2024-04-09 12:20:00,57.35,57.38,57.32,57.38,34171.0,55.6887,55.7179,55.6596,55.7179,34171.0
2024-04-09 12:25:00,57.38,57.41,57.34,57.39,38711.0,55.7179,55.747,55.679,55.7276,38711.0
2024-04-09 12:30:00,57.38,57.44,57.36,57.43,46684.0,55.7179,55.7761,55.6984,55.7664,46684.0
2024-04-09 12:35:00,57.42,57.42,57.36,57.37,39910.0,55.7567,55.7567,55.6984,55.7082,39910.0
2024-04-09 12:40:00,57.36,57.37,57.33,57.34,51102.0,55.6984,55.7082,55.6693,55.679,51102.0
2024-04-09 12:45:00,57.34,57.37,57.33,57.34,62313.0,55.679,55.7082,55.6693,55.679,62313.0
2024-04-09 12:50:00,57.34,57.38,57.28,57.32,61272.0,55.679,55.7179,55.6208,55.6596,61272.0
2024-04-09 12:55:00,57.31,57.36,57.3,57.35,28760.0,55.6499,55.6984,55.6402,55.6887,28760.0
2024-04-09 13:00:00,57.34,57.4,57.32,57.39,52465.0,55.679,55.7373,55.6596,55.7276,52465.0
2024-04-09 13:05:00,57.39,57.44,57.37,57.43,38039.0,55.7276,55.7761,55.7082,55.7664,38039.0
2024-04-09 13:10:00,57.43,57.44,57.39,57.43,56228.0,55.7664,55.7761,55.7276,55.7664,56228.0
2024-04-09 13:15:00,57.44,57.45,57.4,57.41,72303.0,55.7761,55.7858,55.7373,55.747,72303.0
2024-04-09 13:20:00,57.42,57.43,57.38,57.4,56449.0,55.7567,55.7664,55.7179,55.7373,56449.0
2024-04-09 13:25:00,57.4,57.42,57.36,57.39,71581.0,55.7373,55.7567,55.6984,55.7276,71581.0
2024-04-09 13:30:00,57.39,57.41,57.35,57.37,98659.0,55.7276,55.747,55.6887,55.7082,98659.0
2024-04-09 13:35:00,57.38,57.43,57.35,57.43,100843.0,55.7179,55.7664,55.6887,55.7664,100843.0
2024-04-09 13:40:00,57.42,57.45,57.35,57.36,66090.0,55.7567,55.7858,55.6887,55.6984,66090.0
2024-04-09 13:45:00,57.37,57.37,57.3,57.33,55084.0,55.7082,55.7082,55.6402,55.6693,55084.0
2024-04-09 13:50:00,57.32,57.38,57.32,57.37,49736.0,55.6596,55.7179,55.6596,55.7082,49736.0
2024-04-09 13:55:00,57.37,57.38,57.31,57.32,63363.0,55.7082,55.7179,55.6499,55.6596,63363.0
2024-04-09 14:00:00,57.32,57.32,57.23,57.3,90701.0,55.6596,55.6596,55.5722,55.6402,90701.0
2024-04-09 14:05:00,57.3,57.39,57.29,57.39,43917.0,55.6402,55.7276,55.6305,55.7276,43917.0
2024-04-09 14:10:00,57.39,57.41,57.35,57.36,86142.0,55.7276,55.747,55.6887,55.6984,86142.0
2024-04-09 14:15:00,57.36,57.4,57.34,57.37,80037.0,55.6984,55.7373,55.679,55.7082,80037.0
2024-04-09 14:20:00,57.38,57.45,57.35,57.37,80811.0,55.7179,55.7858,55.6887,55.7082,80811.0
2024-04-09 14:25:00,57.37,57.41,57.35,57.37,59250.0,55.7082,55.747,55.6887,55.7082,59250.0
2024-04-09 14:30:00,57.37,57.38,57.33,57.36,42277.0,55.7082,55.7179,55.6693,55.6984,42277.0
2024-04-09 14:35:00,57.36,57.41,57.32,57.32,74353.0,55.6984,55.747,55.6596,55.6596,74353.0
2024-04-09 14:40:00,57.33,57.34,57.26,57.26,103262.0,55.6693,55.679,55.6013,55.6013,103262.0
2024-04-09 14:45:00,57.27,57.32,57.25,57.32,49782.0,55.611,55.6596,55.5916,55.6596,49782.0
2024-04-09 14:50:00,57.32,57.37,57.3,57.36,71359.0,55.6596,55.7082,55.6402,55.6984,71359.0
2024-04-09 14:55:00,57.36,57.44,57.36,57.41,69705.0,55.6984,55.7761,55.6984,55.747,69705.0
2024-04-09 15:00:00,57.41,57.41,57.32,57.37,67329.0,55.747,55.747,55.6596,55.7082,67329.0
2024-04-09 15:05:00,57.37,57.39,57.27,57.28,71069.0,55.7082,55.7276,55.611,55.6208,71069.0
2024-04-09 15:10:00,57.28,57.33,57.25,57.32,68128.0,55.6208,55.6693,55.5916,55.6596,68128.0
2024-04-09 15:15:00,57.32,57.42,57.31,57.4,107105.0,55.6596,55.7567,55.6499,55.7373,107105.0
2024-04-09 15:20:00,57.4,57.49,57.39,57.47,94687.0,55.7373,55.8247,55.7276,55.8053,94687.0
2024-04-09 15:25:00,57.47,57.63,57.46,57.62,137623.0,55.8053,55.9606,55.7955,55.9509,137623.0
2024-04-09 15:30:00,57.62,57.63,57.49,57.5,167635.0,55.9509,55.9606,55.8247,55.8344,167635.0
2024-04-09 15:35:00,57.51,57.54,57.48,57.51,72415.0,55.8441,55.8732,55.815,55.8441,72415.0
2024-04-09 15:40:00,57.52,57.54,57.47,57.52,112880.0,55.8538,55.8732,55.8053,55.8538,112880.0
2024-04-09 15:45:00,57.52,57.54,57.45,57.48,164595.0,55.8538,55.8732,55.7858,55.815,164595.0
2024-04-09 15:50:00,57.48,57.54,57.46,57.53,254233.0,55.815,55.8732,55.7955,55.8635,254233.0
2024-04-09 15:55:00,57.53,57.62,57.53,57.57,774212.0,55.8635,55.9509,55.8635,55.9024,774212.0
2024-04-10 09:30:00,56.79,57.11,56.45,56.79,471384.0,55.145,55.4557,54.8148,55.145,471384.0
2024-04-10 09:35:00,56.82,56.91,56.52,56.58,196781.0,55.1741,55.2615,54.8828,54.941,196781.0
2024-04-10 09:40:00,56.57,56.8,56.42,56.8,229425.0,54.9313,55.1547,54.7857,55.1547,229425.0
2024-04-10 09:45:00,56.8,56.9,56.7,56.76,297848.0,55.1547,55.2518,55.0576,55.1158,297848.0
2024-04-10 09:50:00,56.76,56.81,56.63,56.73,123562.0,55.1158,55.1644,54.9896,55.0867,123562.0
2024-04-10 09:55:00,56.72,56.87,56.65,56.84,182867.0,55.077,55.2226,55.009,55.1935,182867.0
2024-04-10 10:00:00,56.84,56.85,56.73,56.79,242434.0,55.1935,55.2032,55.0867,55.145,242434.0
2024-04-10 10:05:00,56.79,56.93,56.75,56.86,220640.0,55.145,55.2809,55.1061,55.2129,220640.0
2024-04-10 10:10:00,56.86,56.94,56.84,56.85,97687.0,55.2129,55.2906,55.1935,55.2032,97687.0
2024-04-10 10:15:00,56.86,56.95,56.76,56.94,187094.0,55.2129,55.3003,55.1158,55.2906,187094.0
2024-04-10 10:20:00,56.95,57.12,56.93,57.07,149431.0,55.3003,55.4654,55.2809,55.4168,149431.0
2024-04-10 10:25:00,57.07,57.15,57.07,57.12,122468.0,55.4168,55.4945,55.4168,55.4654,122468.0
2024-04-10 10:30:00,57.11,57.24,57.06,57.22,221773.0,55.4557,55.5819,55.4071,55.5625,221773.0
2024-04-10 10:35:00,57.23,57.3,57.17,57.23,117930.0,55.5722,55.6402,55.5139,55.5722,117930.0
2024-04-10 10:40:00,57.24,57.29,57.16,57.18,163929.0,55.5819,55.6305,55.5042,55.5237,163929.0
2024-04-10 10:45:00,57.18,57.22,57.15,57.22,294105.0,55.5237,55.5625,55.4945,55.5625,294105.0
2024-04-10 10:50:00,57.22,57.29,57.19,57.2,153999.0,55.5625,55.6305,55.5334,55.5431,153999.0
2024-04-10 10:55:00,57.2,57.22,57.12,57.14,196260.0,55.5431,55.5625,55.4654,55.4848,196260.0
2024-04-10 11:00:00,57.15,57.18,57.1,57.12,151440.0,55.4945,55.5237,55.446,55.4654,151440.0
2024-04-10 11:05:00,57.12,57.15,57.03,57.09,145725.0,55.4654,55.4945,55.378,55.4363,145725.0
2024-04-10 11:10:00,57.09,57.09,57.01,57.05,81476.0,55.4363,55.4363,55.3586,55.3974,81476.0
2024-04-10 11:15:00,57.05,57.08,57.0,57.05,171308.0,55.3974,55.4266,55.3489,55.3974,171308.0
2024-04-10 11:20:00,57.05,57.09,57.03,57.05,115742.0,55.3974,55.4363,55.378,55.3974,115742.0
2024-04-10 11:25:00,57.05,57.1,57.05,57.07,78918.0,55.3974,55.446,55.3974,55.4168,78918.0
2024-04-10 11:30:00,57.08,57.09,57.0,57.04,65756.0,55.4266,55.4363,55.3489,55.3877,65756.0
2024-04-10 11:35:00,57.05,57.05,57.0,57.02,73601.0,55.3974,55.3974,55.3489,55.3683,73601.0
2024-04-10 11:40:00,57.02,57.03,56.94,56.97,131909.0,55.3683,55.378,55.2906,55.3197,131909.0
2024-04-10 11:45:00,56.97,56.97,56.89,56.94,65552.0,55.3197,55.3197,55.2421,55.2906,65552.0
2024-04-10 11:50:00,56.94,56.96,56.86,56.88,46755.0,55.2906,55.31,55.2129,55.2323,46755.0
2024-04-10 11:55:00,56.88,56.89,56.83,56.88,54737.0,55.2323,55.2421,55.1838,55.2323,54737.0
2024-04-10 12:00:00,56.87,56.9,56.8,56.86,66667.0,55.2226,55.2518,55.1547,55.2129,66667.0
2024-04-10 12:05:00,56.86,56.91,56.81,56.91,48447.0,55.2129,55.2615,55.1644,55.2615,48447.0
2024-04-10 12:10:00,56.91,56.98,56.91,56.97,55785.0,55.2615,55.3295,55.2615,55.3197,55785.0
2024-04-10 12:15:00,56.97,57.05,56.96,56.97,78813.0,55.3197,55.3974,55.31,55.3197,78813.0
2024-04-10 12:20:00,56.98,57.03,56.97,57.02,77877.0,55.3295,55.378,55.3197,55.3683,77877.0
2024-04-10 12:25:00,57.03,57.06,56.94,56.95,116247.0,55.378,55.4071,55.2906,55.3003,116247.0
2024-04-10 12:30:00,56.95,56.95,56.85,56.88,65207.0,55.3003,55.3003,55.2032,55.2323,65207.0
2024-04-10 12:35:00,56.87,56.94,56.85,56.92,47993.0,55.2226,55.2906,55.2032,55.2712,47993.0
2024-04-10 12:40:00,56.92,56.95,56.88,56.88,51977.0,55.2712,55.3003,55.2323,55.2323,51977.0
2024-04-10 12:45:00,56.88,56.91,56.87,56.91,51403.0,55.2323,55.2615,55.2226,55.2615,51403.0
2024-04-10 12:50:00,56.91,56.96,56.88,56.91,62409.0,55.2615,55.31,55.2323,55.2615,62409.0
2024-04-10 12:55:00,56.91,56.94,56.89,56.9,60330.0,55.2615,55.2906,55.2421,55.2518,60330.0
2024-04-10 13:00:00,56.9,56.92,56.61,56.64,116099.0,55.2518,55.2712,54.9702,54.9993,116099.0
2024-04-10 13:05:00,56.64,56.67,56.58,56.6,114810.0,54.9993,55.0284,54.941,54.9605,114810.0
2024-04-10 13:10:00,56.6,56.69,56.59,56.69,67883.0,54.9605,55.0479,54.9507,55.0479,67883.0
2024-04-10 13:15:00,56.68,56.8,56.6,56.8,109159.0,55.0381,55.1547,54.9605,55.1547,109159.0
2024-04-10 13:20:00,56.81,57.01,56.79,57.0,192733.0,55.1644,55.3586,55.145,55.3489,192733.0
2024-04-10 13:25:00,57.0,57.02,56.83,56.84,138002.0,55.3489,55.3683,55.1838,55.1935,138002.0
2024-04-10 13:30:00,56.84,56.88,56.68,56.76,151351.0,55.1935,55.2323,55.0381,55.1158,151351.0
2024-04-10 13:35:00,56.77,56.77,56.65,56.67,78838.0,55.1255,55.1255,55.009,55.0284,78838.0
2024-04-10 13:40:00,56.67,56.8,56.65,56.71,71544.0,55.0284,55.1547,55.009,55.0673,71544.0
2024-04-10 13:45:00,56.7,56.73,56.59,56.67,199643.0,55.0576,55.0867,54.9507,55.0284,199643.0
2024-04-10 13:50:00,56.66,56.74,56.62,56.71,92665.0,55.0187,55.0964,54.9799,55.0673,92665.0
2024-04-10 13:55:00,56.72,56.94,56.7,56.8,177301.0,55.077,55.2906,55.0576,55.1547,177301.0
2024-04-10 14:00:00,56.83,56.9,56.76,56.88,124413.0,55.1838,55.2518,55.1158,55.2323,124413.0
2024-04-10 14:05:00,56.88,56.91,56.8,56.87,96515.0,55.2323,55.2615,55.1547,55.2226,96515.0
2024-04-10 14:10:00,56.87,56.92,56.81,56.9,69847.0,55.2226,55.2712,55.1644,55.2518,69847.0
2024-04-10 14:15:00,56.9,56.93,56.79,56.82,117102.0,55.2518,55.2809,55.145,55.1741,117102.0
2024-04-10 14:20:00,56.83,56.88,56.71,56.72,151010.0,55.1838,55.2323,55.0673,55.077,151010.0
2024-04-10 14:25:00,56.72,56.81,56.72,56.73,83007.0,55.077,55.1644,55.077,55.0867,83007.0
2024-04-10 14:30:00,56.74,56.78,56.71,56.75,66286.0,55.0964,55.1352,55.0673,55.1061,66286.0
2024-04-10 14:35:00,56.74,56.82,56.71,56.8,75623.0,55.0964,55.1741,55.0673,55.1547,75623.0
2024-04-10 14:40:00,56.79,56.85,56.77,56.82,63841.0,55.145,55.2032,55.1255,55.1741,63841.0
2024-04-10 14:45:00,56.82,56.84,56.77,56.8,72399.0,55.1741,55.1935,55.1255,55.1547,72399.0
2024-04-10 14:50:00,56.8,56.82,56.7,56.73,158110.0,55.1547,55.1741,55.0576,55.0867,158110.0
2024-04-10 14:55:00,56.73,56.74,56.62,56.65,83954.0,55.0867,55.0964,54.9799,55.009,83954.0
2024-04-10 15:00:00,56.64,56.67,56.56,56.58,126163.0,54.9993,55.0284,54.9216,54.941,126163.0
2024-04-10 15:05:00,56.58,56.69,56.55,56.69,266344.0,54.941,55.0479,54.9119,55.0479,266344.0
2024-04-10 15:10:00,56.69,56.79,56.67,56.79,124495.0,55.0479,55.145,55.0284,55.145,124495.0
2024-04-10 15:15:00,56.79,56.89,56.77,56.89,157085.0,55.145,55.2421,55.1255,55.2421,157085.0
2024-04-10 15:20:00,56.89,56.95,56.87,56.94,157389.0,55.2421,55.3003,55.2226,55.2906,157389.0
2024-04-10 15:25:00,56.93,56.99,56.88,56.91,327501.0,55.2809,55.3392,55.2323,55.2615,327501.0
2024-04-10 15:30:00,56.92,56.93,56.86,56.91,146290.0,55.2712,55.2809,55.2129,55.2615,146290.0
2024-04-10 15:35:00,56.92,56.94,56.81,56.81,114993.0,55.2712,55.2906,55.1644,55.1644,114993.0
2024-04-10 15:40:00,56.82,56.94,56.81,56.92,135748.0,55.1741,55.2906,55.1644,55.2712,135748.0
2024-04-10 15:45:00,56.92,56.99,56.88,56.92,249800.0,55.2712,55.3392,55.2323,55.2712,249800.0
2024-04-10 15:50:00,56.92,56.94,56.83,56.94,553860.0,55.2712,55.2906,55.1838,55.2906,553860.0
2024-04-10 15:55:00,56.93,57.02,56.9,56.93,929146.0,55.2809,55.3683,55.2518,55.2809,929146.0
2024-04-11 09:30:00,56.98,57.0,56.69,56.69,352170.0,55.3295,55.3489,55.0479,55.0479,352170.0
2024-04-11 09:35:00,56.71,56.71,56.31,56.32,281418.0,55.0673,55.0673,54.6789,54.6886,281418.0
2024-04-11 09:40:00,56.31,56.36,56.15,56.31,207151.0,54.6789,54.7274,54.5235,54.6789,207151.0
2024-04-11 09:45:00,56.34,56.51,56.33,56.48,149837.0,54.708,54.8731,54.6983,54.8439,149837.0
2024-04-11 09:50:00,56.48,56.52,56.34,56.46,107524.0,54.8439,54.8828,54.708,54.8245,107524.0
2024-04-11 09:55:00,56.47,56.51,56.35,56.43,108281.0,54.8342,54.8731,54.7177,54.7954,108281.0
2024-04-11 10:00:00,56.43,56.44,56.17,56.18,171209.0,54.7954,54.8051,54.5429,54.5526,171209.0
2024-04-11 10:05:00,56.19,56.21,55.94,55.98,210667.0,54.5623,54.5818,54.3196,54.3584,210667.0
2024-04-11 10:10:00,55.97,56.01,55.64,55.78,338594.0,54.3487,54.3875,54.0283,54.1642,338594.0
2024-04-11 10:15:00,55.79,55.79,55.62,55.76,181969.0,54.1739,54.1739,54.0088,54.1448,181969.0
2024-04-11 10:20:00,55.75,55.92,55.74,55.84,167455.0,54.1351,54.3002,54.1254,54.2225,167455.0
2024-04-11 10:25:00,55.85,55.92,55.77,55.78,148047.0,54.2322,54.3002,54.1545,54.1642,148047.0
2024-04-11 10:30:00,55.78,55.96,55.76,55.94,161868.0,54.1642,54.339,54.1448,54.3196,161868.0
2024-04-11 10:35:00,55.94,55.99,55.85,55.98,120795.0,54.3196,54.3681,54.2322,54.3584,120795.0
2024-04-11 10:40:00,55.97,56.02,55.94,55.95,101284.0,54.3487,54.3973,54.3196,54.3293,101284.0
2024-04-11 10:45:00,55.95,56.1,55.95,56.08,90999.0,54.3293,54.4749,54.3293,54.4555,90999.0
2024-04-11 10:50:00,56.08,56.15,55.98,56.04,93687.0,54.4555,54.5235,54.3584,54.4167,93687.0
2024-04-11 10:55:00,56.04,56.1,56.02,56.03,72570.0,54.4167,54.4749,54.3973,54.407,72570.0
2024-04-11 11:00:00,56.03,56.1,55.97,56.09,72540.0,54.407,54.4749,54.3487,54.4652,72540.0
2024-04-11 11:05:00,56.08,56.11,56.04,56.08,76243.0,54.4555,54.4847,54.4167,54.4555,76243.0
2024-04-11 11:10:00,56.08,56.18,56.08,56.14,90647.0,54.4555,54.5526,54.4555,54.5138,90647.0
2024-04-11 11:15:00,56.13,56.22,56.13,56.16,80656.0,54.5041,54.5915,54.5041,54.5332,80656.0
2024-04-11 11:20:00,56.16,56.19,56.11,56.12,91049.0,54.5332,54.5623,54.4847,54.4944,91049.0
2024-04-11 11:25:00,56.12,56.17,56.05,56.15,60298.0,54.4944,54.5429,54.4264,54.5235,60298.0
2024-04-11 11:30:00,56.15,56.25,56.09,56.25,204967.0,54.5235,54.6206,54.4652,54.6206,204967.0
2024-04-11 11:35:00,56.24,56.25,56.16,56.23,217476.0,54.6109,54.6206,54.5332,54.6012,217476.0
2024-04-11 11:40:00,56.23,56.32,56.22,56.28,158082.0,54.6012,54.6886,54.5915,54.6497,158082.0
2024-04-11 11:45:00,56.28,56.37,56.27,56.36,83764.0,54.6497,54.7371,54.64,54.7274,83764.0
2024-04-11 11:50:00,56.36,56.37,56.27,56.33,84133.0,54.7274,54.7371,54.64,54.6983,84133.0
2024-04-11 11:55:00,56.32,56.36,56.29,56.36,163105.0,54.6886,54.7274,54.6594,54.7274,163105.0
2024-04-11 12:00:00,56.36,56.42,56.33,56.33,67651.0,54.7274,54.7857,54.6983,54.6983,67651.0
2024-04-11 12:05:00,56.32,56.38,56.31,56.36,82623.0,54.6886,54.7468,54.6789,54.7274,82623.0
2024-04-11 12:10:00,56.36,56.4,56.27,56.34,103018.0,54.7274,54.7663,54.64,54.708,103018.0
2024-04-11 12:15:00,56.34,56.4,56.32,56.4,56986.0,54.708,54.7663,54.6886,54.7663,56986.0
2024-04-11 12:20:00,56.4,56.41,56.34,56.36,81708.0,54.7663,54.776,54.708,54.7274,81708.0
2024-04-11 12:25:00,56.35,56.36,56.28,56.31,102784.0,54.7177,54.7274,54.6497,54.6789,102784.0
2024-04-11 12:30:00,56.32,56.44,56.31,56.44,73874.0,54.6886,54.8051,54.6789,54.8051,73874.0
2024-04-11 12:35:00,56.44,56.45,56.4,56.45,67905.0,54.8051,54.8148,54.7663,54.8148,67905.0
2024-04-11 12:40:00,56.45,56.5,56.43,56.47,87255.0,54.8148,54.8634,54.7954,54.8342,87255.0
2024-04-11 12:45:00,56.47,56.57,56.47,56.57,64608.0,54.8342,54.9313,54.8342,54.9313,64608.0
2024-04-11 12:50:00,56.57,56.58,56.5,56.53,67035.0,54.9313,54.941,54.8634,54.8925,67035.0
2024-04-11 12:55:00,56.52,56.53,56.41,56.43,114977.0,54.8828,54.8925,54.776,54.7954,114977.0
2024-04-11 13:00:00,56.43,56.62,56.37,56.6,140394.0,54.7954,54.9799,54.7371,54.9605,140394.0
2024-04-11 13:05:00,56.6,56.67,56.55,56.59,121962.0,54.9605,55.0284,54.9119,54.9507,121962.0
2024-04-11 13:10:00,56.6,56.71,56.6,56.7,56565.0,54.9605,55.0673,54.9605,55.0576,56565.0
2024-04-11 13:15:00,56.7,56.74,56.66,56.72,95738.0,55.0576,55.0964,55.0187,55.077,95738.0
2024-04-11 13:20:00,56.72,56.8,56.71,56.75,147605.0,55.077,55.1547,55.0673,55.1061,147605.0
2024-04-11 13:25:00,56.76,56.87,56.75,56.76,136951.0,55.1158,55.2226,55.1061,55.1158,136951.0
2024-04-11 13:30:00,56.76,56.77,56.68,56.71,83824.0,55.1158,55.1255,55.0381,55.0673,83824.0
2024-04-11 13:35:00,56.7,56.74,56.66,56.7,78448.0,55.0576,55.0964,55.0187,55.0576,78448.0
2024-04-11 13:40:00,56.69,56.75,56.64,56.71,62432.0,55.0479,55.1061,54.9993,55.0673,62432.0
2024-04-11 13:45:00,56.72,56.74,56.64,56.71,110877.0,55.077,55.0964,54.9993,55.0673,110877.0
2024-04-11 13:50:00,56.71,56.77,56.69,56.76,92462.0,55.0673,55.1255,55.0479,55.1158,92462.0
2024-04-11 13:55:00,56.76,56.79,56.7,56.72,184868.0,55.1158,55.145,55.0576,55.077,184868.0
2024-04-11 14:00:00,56.71,56.82,56.7,56.75,93729.0,55.0673,55.1741,55.0576,55.1061,93729.0
2024-04-11 14:05:00,56.75,56.89,56.74,56.8,212307.0,55.1061,55.2421,55.0964,55.1547,212307.0
2024-04-11 14:10:00,56.8,56.81,56.72,56.74,100742.0,55.1547,55.1644,55.077,55.0964,100742.0
2024-04-11 14:15:00,56.73,56.83,56.72,56.79,157721.0,55.0867,55.1838,55.077,55.145,157721.0
2024-04-11 14:20:00,56.78,56.91,56.78,56.91,118158.0,55.1352,55.2615,55.1352,55.2615,118158.0
2024-04-11 14:25:00,56.91,56.93,56.78,56.8,151504.0,55.2615,55.2809,55.1352,55.1547,151504.0
2024-04-11 14:30:00,56.79,56.85,56.76,56.83,185797.0,55.145,55.2032,55.1158,55.1838,185797.0
2024-04-11 14:35:00,56.83,56.84,56.8,56.83,141884.0,55.1838,55.1935,55.1547,55.1838,141884.0
2024-04-11 14:40:00,56.83,56.91,56.8,56.9,111901.0,55.1838,55.2615,55.1547,55.2518,111901.0
2024-04-11 14:45:00,56.9,56.92,56.84,56.86,105635.0,55.2518,55.2712,55.1935,55.2129,105635.0
2024-04-11 14:50:00,56.86,56.88,56.79,56.84,117169.0,55.2129,55.2323,55.145,55.1935,117169.0
2024-04-11 14:55:00,56.84,56.94,56.83,56.9,133477.0,55.1935,55.2906,55.1838,55.2518,133477.0
2024-04-11 15:00:00,56.91,56.94,56.88,56.93,162172.0,55.2615,55.2906,55.2323,55.2809,162172.0
2024-04-11 15:05:00,56.93,57.0,56.91,56.97,176876.0,55.2809,55.3489,55.2615,55.3197,176876.0
2024-04-11 15:10:00,56.97,57.0,56.93,56.97,138462.0,55.3197,55.3489,55.2809,55.3197,138462.0
2024-04-11 15:15:00,56.96,56.96,56.84,56.84,182711.0,55.31,55.31,55.1935,55.1935,182711.0
2024-04-11 15:20:00,56.85,56.85,56.72,56.72,266727.0,55.2032,55.2032,55.077,55.077,266727.0
2024-04-11 15:25:00,56.73,56.88,56.72,56.83,261889.0,55.0867,55.2323,55.077,55.1838,261889.0
2024-04-11 15:30:00,56.83,56.91,56.8,56.89,153787.0,55.1838,55.2615,55.1547,55.2421,153787.0
2024-04-11 15:35:00,56.89,56.91,56.85,56.9,174678.0,55.2421,55.2615,55.2032,55.2518,174678.0
2024-04-11 15:40:00,56.9,56.93,56.87,56.89,277795.0,55.2518,55.2809,55.2226,55.2421,277795.0
2024-04-11 15:45:00,56.89,56.98,56.88,56.92,396023.0,55.2421,55.3295,55.2323,55.2712,396023.0
2024-04-11 15:50:00,56.92,56.93,56.79,56.92,585668.0,55.2712,55.2809,55.145,55.2712,585668.0
2024-04-11 15:55:00,56.92,56.93,56.62,56.69,1299207.0,55.2712,55.2809,54.9799,55.0479,1299207.0
2024-04-12 09:30:00,55.97,56.3,55.34,56.26,1094183.0,54.3487,54.6691,53.737,54.6303,1094183.0
2024-04-12 09:35:00,56.23,56.44,55.92,56.31,820158.0,54.6012,54.8051,54.3002,54.6789,820158.0
2024-04-12 09:40:00,56.29,56.78,56.27,56.45,443259.0,54.6594,55.1352,54.64,54.8148,443259.0
2024-04-12 09:45:00,56.45,57.0,56.36,56.92,523000.0,54.8148,55.3489,54.7274,55.2712,523000.0
2024-04-12 09:50:00,56.91,57.0,56.39,56.39,514695.0,55.2615,55.3489,54.7565,54.7565,514695.0
2024-04-12 09:55:00,56.4,56.69,56.27,56.69,417926.0,54.7663,55.0479,54.64,55.0479,417926.0
2024-04-12 10:00:00,56.68,56.7,56.5,56.66,241382.0,55.0381,55.0576,54.8634,55.0187,241382.0
2024-04-12 10:05:00,56.66,56.91,56.59,56.86,238052.0,55.0187,55.2615,54.9507,55.2129,238052.0
2024-04-12 10:10:00,56.86,56.88,56.66,56.72,338932.0,55.2129,55.2323,55.0187,55.077,338932.0
2024-04-12 10:15:00,56.72,57.0,56.65,56.87,566573.0,55.077,55.3489,55.009,55.2226,566573.0
2024-04-12 10:20:00,56.87,56.93,56.75,56.81,295872.0,55.2226,55.2809,55.1061,55.1644,295872.0
2024-04-12 10:25:00,56.81,56.81,56.7,56.72,219126.0,55.1644,55.1644,55.0576,55.077,219126.0
2024-04-12 10:30:00,56.71,56.8,56.64,56.71,201555.0,55.0673,55.1547,54.9993,55.0673,201555.0
2024-04-12 10:35:00,56.71,56.81,56.61,56.71,385816.0,55.0673,55.1644,54.9702,55.0673,385816.0
2024-04-12 10:40:00,56.72,56.74,56.51,56.57,197489.0,55.077,55.0964,54.8731,54.9313,197489.0
2024-04-12 10:45:00,56.57,56.62,56.36,56.39,208892.0,54.9313,54.9799,54.7274,54.7565,208892.0
2024-04-12 10:50:00,56.39,56.59,56.35,56.55,297959.0,54.7565,54.9507,54.7177,54.9119,297959.0
2024-04-12 10:55:00,56.55,56.61,56.51,56.52,225424.0,54.9119,54.9702,54.8731,54.8828,225424.0
2024-04-12 11:00:00,56.52,56.73,56.49,56.69,264462.0,54.8828,55.0867,54.8536,55.0479,264462.0
2024-04-12 11:05:00,56.68,56.68,56.47,56.5,105179.0,55.0381,55.0381,54.8342,54.8634,105179.0
2024-04-12 11:10:00,56.5,56.75,56.5,56.63,182345.0,54.8634,55.1061,54.8634,54.9896,182345.0
2024-04-12 11:15:00,56.63,56.86,56.62,56.68,137596.0,54.9896,55.2129,54.9799,55.0381,137596.0
2024-04-12 11:20:00,56.69,56.69,56.5,56.51,106585.0,55.0479,55.0479,54.8634,54.8731,106585.0
2024-04-12 11:25:00,56.52,56.53,56.39,56.44,134040.0,54.8828,54.8925,54.7565,54.8051,134040.0
2024-04-12 11:30:00,56.44,56.64,56.43,56.47,178720.0,54.8051,54.9993,54.7954,54.8342,178720.0
2024-04-12 11:35:00,56.47,56.5,56.33,56.46,149861.0,54.8342,54.8634,54.6983,54.8245,149861.0
2024-04-12 11:40:00,56.44,56.51,56.41,56.46,416638.0,54.8051,54.8731,54.776,54.8245,416638.0
2024-04-12 11:45:00,56.45,56.59,56.4,56.57,142701.0,54.8148,54.9507,54.7663,54.9313,142701.0
2024-04-12 11:50:00,56.58,56.6,56.45,56.59,137820.0,54.941,54.9605,54.8148,54.9507,137820.0
2024-04-12 11:55:00,56.59,56.74,56.56,56.69,149287.0,54.9507,55.0964,54.9216,55.0479,149287.0
2024-04-12 12:00:00,56.68,56.7,56.56,56.63,130710.0,55.0381,55.0576,54.9216,54.9896,130710.0
2024-04-12 12:05:00,56.63,56.67,56.6,56.65,86475.0,54.9896,55.0284,54.9605,55.009,86475.0
2024-04-12 12:10:00,56.65,56.71,56.5,56.51,106392.0,55.009,55.0673,54.8634,54.8731,106392.0
2024-04-12 12:15:00,56.51,56.54,56.37,56.39,223659.0,54.8731,54.9022,54.7371,54.7565,223659.0
2024-04-12 12:20:00,56.39,56.56,56.38,56.55,102621.0,54.7565,54.9216,54.7468,54.9119,102621.0
2024-04-12 12:25:00,56.55,56.61,56.5,56.57,180161.0,54.9119,54.9702,54.8634,54.9313,180161.0
2024-04-12 12:30:00,56.57,56.63,56.56,56.61,120119.0,54.9313,54.9896,54.9216,54.9702,120119.0
2024-04-12 12:35:00,56.62,56.62,56.39,56.41,112662.0,54.9799,54.9799,54.7565,54.776,112662.0
2024-04-12 12:40:00,56.41,56.52,56.4,56.47,103017.0,54.776,54.8828,54.7663,54.8342,103017.0
2024-04-12 12:45:00,56.47,56.61,56.46,56.56,136570.0,54.8342,54.9702,54.8245,54.9216,136570.0
2024-04-12 12:50:00,56.57,56.62,56.56,56.59,63256.0,54.9313,54.9799,54.9216,54.9507,63256.0
2024-04-12 12:55:00,56.59,56.61,56.51,56.57,156893.0,54.9507,54.9702,54.8731,54.9313,156893.0
2024-04-12 13:00:00,56.56,56.6,56.54,56.57,84198.0,54.9216,54.9605,54.9022,54.9313,84198.0
2024-04-12 13:05:00,56.57,56.59,56.47,56.48,112483.0,54.9313,54.9507,54.8342,54.8439,112483.0
2024-04-12 13:10:00,56.49,56.6,56.48,56.56,171937.0,54.8536,54.9605,54.8439,54.9216,171937.0
2024-04-12 13:15:00,56.57,56.68,56.56,56.6,122195.0,54.9313,55.0381,54.9216,54.9605,122195.0
2024-04-12 13:20:00,56.6,56.6,56.44,56.5,117511.0,54.9605,54.9605,54.8051,54.8634,117511.0
2024-04-12 13:25:00,56.5,56.52,56.39,56.42,154553.0,54.8634,54.8828,54.7565,54.7857,154553.0
2024-04-12 13:30:00,56.42,56.43,56.33,56.39,135161.0,54.7857,54.7954,54.6983,54.7565,135161.0
2024-04-12 13:35:00,56.39,56.43,56.24,56.28,152894.0,54.7565,54.7954,54.6109,54.6497,152894.0
2024-04-12 13:40:00,56.27,56.41,56.24,56.41,126388.0,54.64,54.776,54.6109,54.776,126388.0
2024-04-12 13:45:00,56.41,56.59,56.41,56.55,68000.0,54.776,54.9507,54.776,54.9119,68000.0
2024-04-12 13:50:00,56.55,56.6,56.51,56.52,84050.0,54.9119,54.9605,54.8731,54.8828,84050.0
2024-04-12 13:55:00,56.53,56.6,56.51,56.55,86069.0,54.8925,54.9605,54.8731,54.9119,86069.0
2024-04-12 14:00:00,56.55,56.55,56.43,56.46,86326.0,54.9119,54.9119,54.7954,54.8245,86326.0
2024-04-12 14:05:00,56.46,56.55,56.42,56.48,134145.0,54.8245,54.9119,54.7857,54.8439,134145.0
2024-04-12 14:10:00,56.49,56.55,56.46,56.47,170139.0,54.8536,54.9119,54.8245,54.8342,170139.0
2024-04-12 14:15:00,56.46,56.6,56.46,56.55,166175.0,54.8245,54.9605,54.8245,54.9119,166175.0
2024-04-12 14:20:00,56.54,56.56,56.38,56.4,87220.0,54.9022,54.9216,54.7468,54.7663,87220.0
2024-04-12 14:25:00,56.4,56.42,56.32,56.41,69702.0,54.7663,54.7857,54.6886,54.776,69702.0
2024-04-12 14:30:00,56.41,56.42,56.32,56.36,99787.0,54.776,54.7857,54.6886,54.7274,99787.0
2024-04-12 14:35:00,56.37,56.39,56.25,56.27,75649.0,54.7371,54.7565,54.6206,54.64,75649.0
2024-04-12 14:40:00,56.28,56.35,56.24,56.34,117980.0,54.6497,54.7177,54.6109,54.708,117980.0
2024-04-12 14:45:00,56.33,56.4,56.31,56.35,97956.0,54.6983,54.7663,54.6789,54.7177,97956.0
2024-04-12 14:50:00,56.35,56.41,56.32,56.4,74273.0,54.7177,54.776,54.6886,54.7663,74273.0
2024-04-12 14:55:00,56.39,56.44,56.32,56.35,95825.0,54.7565,54.8051,54.6886,54.7177,95825.0
2024-04-12 15:00:00,56.34,56.34,56.15,56.15,297809.0,54.708,54.708,54.5235,54.5235,297809.0
2024-04-12 15:05:00,56.15,56.28,56.12,56.2,300827.0,54.5235,54.6497,54.4944,54.572,300827.0
2024-04-12 15:10:00,56.2,56.21,56.11,56.13,145566.0,54.572,54.5818,54.4847,54.5041,145566.0
2024-04-12 15:15:00,56.13,56.28,56.08,56.27,193430.0,54.5041,54.6497,54.4555,54.64,193430.0
2024-04-12 15:20:00,56.28,56.32,56.23,56.26,105541.0,54.6497,54.6886,54.6012,54.6303,105541.0
2024-04-12 15:25:00,56.26,56.28,56.2,56.22,96686.0,54.6303,54.6497,54.572,54.5915,96686.0
2024-04-12 15:30:00,56.22,56.37,56.21,56.32,137811.0,54.5915,54.7371,54.5818,54.6886,137811.0
2024-04-12 15:35:00,56.31,56.32,56.21,56.25,111578.0,54.6789,54.6886,54.5818,54.6206,111578.0
2024-04-12 15:40:00,56.26,56.34,56.21,56.34,610598.0,54.6303,54.708,54.5818,54.708,610598.0
2024-04-12 15:45:00,56.33,56.41,56.32,56.41,431487.0,54.6983,54.776,54.6886,54.776,431487.0
2024-04-12 15:50:00,56.41,56.47,56.31,56.35,738616.0,54.776,54.8342,54.6789,54.7177,738616.0
2024-04-12 15:55:00,56.35,56.51,56.33,56.51,1281653.0,54.7177,54.8731,54.6983,54.8731,1281653.0
2024-04-15 09:30:00,57.61,57.83,57.42,57.72,656578.0,55.9412,56.1548,55.7567,56.048,656578.0
2024-04-15 09:35:00,57.72,57.93,57.66,57.82,369954.0,56.048,56.2519,55.9898,56.1451,369954.0
2024-04-15 09:40:00,57.81,57.98,57.5,57.59,457636.0,56.1354,56.3005,55.8344,55.9218,457636.0
2024-04-15 09:45:00,57.59,57.72,57.53,57.53,239482.0,55.9218,56.048,55.8635,55.8635,239482.0
2024-04-15 09:50:00,57.54,57.79,57.54,57.78,201444.0,55.8732,56.116,55.8732,56.1063,201444.0
2024-04-15 09:55:00,57.78,57.86,57.64,57.84,222425.0,56.1063,56.184,55.9703,56.1645,222425.0
2024-04-15 10:00:00,57.84,57.86,57.72,57.78,191004.0,56.1645,56.184,56.048,56.1063,191004.0
2024-04-15 10:05:00,57.78,57.8,57.56,57.56,210360.0,56.1063,56.1257,55.8926,55.8926,210360.0
2024-04-15 10:10:00,57.55,57.57,57.25,57.45,298433.0,55.8829,55.9024,55.5916,55.7858,298433.0
2024-04-15 10:15:00,57.47,57.69,57.46,57.64,146978.0,55.8053,56.0189,55.7955,55.9703,146978.0
2024-04-15 10:20:00,57.65,57.67,57.52,57.64,175560.0,55.98,55.9995,55.8538,55.9703,175560.0
2024-04-15 10:25:00,57.64,57.65,57.51,57.53,165324.0,55.9703,55.98,55.8441,55.8635,165324.0
2024-04-15 10:30:00,57.53,57.6,57.43,57.43,231677.0,55.8635,55.9315,55.7664,55.7664,231677.0
2024-04-15 10:35:00,57.43,57.49,57.33,57.35,168688.0,55.7664,55.8247,55.6693,55.6887,168688.0
2024-04-15 10:40:00,57.35,57.53,57.34,57.53,133122.0,55.6887,55.8635,55.679,55.8635,133122.0
2024-04-15 10:45:00,57.52,57.53,57.38,57.48,144522.0,55.8538,55.8635,55.7179,55.815,144522.0
2024-04-15 10:50:00,57.47,57.49,57.35,57.41,123256.0,55.8053,55.8247,55.6887,55.747,123256.0
2024-04-15 10:55:00,57.41,57.45,57.32,57.33,138754.0,55.747,55.7858,55.6596,55.6693,138754.0
2024-04-15 11:00:00,57.34,57.36,57.28,57.32,123612.0,55.679,55.6984,55.6208,55.6596,123612.0
2024-04-15 11:05:00,57.32,57.32,57.24,57.25,116492.0,55.6596,55.6596,55.5819,55.5916,116492.0
2024-04-15 11:10:00,57.25,57.42,57.24,57.4,131067.0,55.5916,55.7567,55.5819,55.7373,131067.0
2024-04-15 11:15:00,57.38,57.38,57.3,57.38,102704.0,55.7179,55.7179,55.6402,55.7179,102704.0
2024-04-15 11:20:00,57.38,57.39,57.28,57.29,117354.0,55.7179,55.7276,55.6208,55.6305,117354.0
2024-04-15 11:25:00,57.28,57.37,57.25,57.33,83418.0,55.6208,55.7082,55.5916,55.6693,83418.0
2024-04-15 11:30:00,57.34,57.5,57.32,57.48,158764.0,55.679,55.8344,55.6596,55.815,158764.0
2024-04-15 11:35:00,57.48,57.49,57.39,57.45,98495.0,55.815,55.8247,55.7276,55.7858,98495.0
2024-04-15 11:40:00,57.45,57.52,57.44,57.48,116453.0,55.7858,55.8538,55.7761,55.815,116453.0
2024-04-15 11:45:00,57.49,57.55,57.47,57.5,138238.0,55.8247,55.8829,55.8053,55.8344,138238.0
2024-04-15 11:50:00,57.5,57.6,57.49,57.6,128578.0,55.8344,55.9315,55.8247,55.9315,128578.0
2024-04-15 11:55:00,57.6,57.64,57.57,57.62,180376.0,55.9315,55.9703,55.9024,55.9509,180376.0
2024-04-15 12:00:00,57.62,57.66,57.52,57.58,180909.0,55.9509,55.9898,55.8538,55.9121,180909.0
2024-04-15 12:05:00,57.59,57.61,57.55,57.59,139004.0,55.9218,55.9412,55.8829,55.9218,139004.0
2024-04-15 12:10:00,57.58,57.65,57.54,57.65,134663.0,55.9121,55.98,55.8732,55.98,134663.0
2024-04-15 12:15:00,57.65,57.72,57.62,57.68,239241.0,55.98,56.048,55.9509,56.0092,239241.0
2024-04-15 12:20:00,57.68,57.69,57.57,57.57,162663.0,56.0092,56.0189,55.9024,55.9024,162663.0
2024-04-15 12:25:00,57.58,57.59,57.44,57.49,158151.0,55.9121,55.9218,55.7761,55.8247,158151.0
2024-04-15 12:30:00,57.49,57.5,57.42,57.44,97215.0,55.8247,55.8344,55.7567,55.7761,97215.0
2024-04-15 12:35:00,57.44,57.44,57.29,57.31,108630.0,55.7761,55.7761,55.6305,55.6499,108630.0
2024-04-15 12:40:00,57.31,57.33,57.24,57.27,103063.0,55.6499,55.6693,55.5819,55.611,103063.0
2024-04-15 12:45:00,57.26,57.29,57.24,57.27,128135.0,55.6013,55.6305,55.5819,55.611,128135.0
2024-04-15 12:50:00,57.27,57.36,57.27,57.35,74105.0,55.611,55.6984,55.611,55.6887,74105.0
2024-04-15 12:55:00,57.35,57.37,57.32,57.35,101120.0,55.6887,55.7082,55.6596,55.6887,101120.0
2024-04-15 13:00:00,57.34,57.39,57.28,57.37,92987.0,55.679,55.7276,55.6208,55.7082,92987.0
2024-04-15 13:05:00,57.37,57.44,57.36,57.39,159347.0,55.7082,55.7761,55.6984,55.7276,159347.0
2024-04-15 13:10:00,57.39,57.39,57.27,57.32,97232.0,55.7276,55.7276,55.611,55.6596,97232.0
2024-04-15 13:15:00,57.33,57.33,57.16,57.17,112804.0,55.6693,55.6693,55.5042,55.5139,112804.0
2024-04-15 13:20:00,57.18,57.19,57.09,57.12,103015.0,55.5237,55.5334,55.4363,55.4654,103015.0
2024-04-15 13:25:00,57.12,57.13,56.98,56.98,99396.0,55.4654,55.4751,55.3295,55.3295,99396.0
2024-04-15 13:30:00,56.98,57.05,56.88,57.02,130823.0,55.3295,55.3974,55.2323,55.3683,130823.0
2024-04-15 13:35:00,57.02,57.12,56.92,56.94,159654.0,55.3683,55.4654,55.2712,55.2906,159654.0
2024-04-15 13:40:00,56.95,57.08,56.92,56.97,130604.0,55.3003,55.4266,55.2712,55.3197,130604.0
2024-04-15 13:45:00,56.97,57.01,56.85,56.87,106731.0,55.3197,55.3586,55.2032,55.2226,106731.0
2024-04-15 13:50:00,56.86,56.92,56.78,56.91,124967.0,55.2129,55.2712,55.1352,55.2615,124967.0
2024-04-15 13:55:00,56.91,57.02,56.89,56.99,132682.0,55.2615,55.3683,55.2421,55.3392,132682.0
2024-04-15 14:00:00,56.98,57.0,56.92,56.95,115638.0,55.3295,55.3489,55.2712,55.3003,115638.0
2024-04-15 14:05:00,56.96,57.01,56.88,56.92,104007.0,55.31,55.3586,55.2323,55.2712,104007.0
2024-04-15 14:10:00,56.92,56.93,56.78,56.79,109414.0,55.2712,55.2809,55.1352,55.145,109414.0
2024-04-15 14:15:00,56.8,56.86,56.73,56.86,165539.0,55.1547,55.2129,55.0867,55.2129,165539.0
2024-04-15 14:20:00,56.86,56.91,56.83,56.86,137627.0,55.2129,55.2615,55.1838,55.2129,137627.0
2024-04-15 14:25:00,56.86,56.92,56.86,56.89,129674.0,55.2129,55.2712,55.2129,55.2421,129674.0
2024-04-15 14:30:00,56.89,57.0,56.86,56.98,148728.0,55.2421,55.3489,55.2129,55.3295,148728.0
2024-04-15 14:35:00,56.98,57.08,56.95,56.96,142909.0,55.3295,55.4266,55.3003,55.31,142909.0
2024-04-15 14:40:00,56.96,57.01,56.89,56.93,100988.0,55.31,55.3586,55.2421,55.2809,100988.0
2024-04-15 14:45:00,56.92,56.93,56.83,56.85,104734.0,55.2712,55.2809,55.1838,55.2032,104734.0
2024-04-15 14:50:00,56.85,56.88,56.79,56.8,158941.0,55.2032,55.2323,55.145,55.1547,158941.0
2024-04-15 14:55:00,56.8,56.94,56.79,56.92,148611.0,55.1547,55.2906,55.145,55.2712,148611.0
2024-04-15 15:00:00,56.92,56.96,56.81,56.82,151888.0,55.2712,55.31,55.1644,55.1741,151888.0
2024-04-15 15:05:00,56.81,56.89,56.8,56.88,124263.0,55.1644,55.2421,55.1547,55.2323,124263.0
2024-04-15 15:10:00,56.88,56.92,56.84,56.85,127822.0,55.2323,55.2712,55.1935,55.2032,127822.0
2024-04-15 15:15:00,56.86,56.86,56.78,56.84,206677.0,55.2129,55.2129,55.1352,55.1935,206677.0
2024-04-15 15:20:00,56.84,56.98,56.79,56.92,188613.0,55.1935,55.3295,55.145,55.2712,188613.0
2024-04-15 15:25:00,56.92,56.98,56.9,56.97,150456.0,55.2712,55.3295,55.2518,55.3197,150456.0
2024-04-15 15:30:00,56.97,57.1,56.97,57.04,261209.0,55.3197,55.446,55.3197,55.3877,261209.0
2024-04-15 15:35:00,57.05,57.06,56.96,57.03,242551.0,55.3974,55.4071,55.31,55.378,242551.0
2024-04-15 15:40:00,57.02,57.05,56.93,56.95,394249.0,55.3683,55.3974,55.2809,55.3003,394249.0
2024-04-15 15:45:00,56.95,57.01,56.91,57.01,243668.0,55.3003,55.3586,55.2615,55.3586,243668.0
2024-04-15 15:50:00,57.0,57.04,56.94,57.03,295198.0,55.3489,55.3877,55.2906,55.378,295198.0
2024-04-15 15:55:00,57.02,57.05,56.93,56.97,863866.0,55.3683,55.3974,55.2809,55.3197,863866.0
2024-04-16 09:30:00,56.9,56.9,56.69,56.86,30356.0,55.2518,55.2518,55.0479,55.2129,30356.0
2024-04-16 09:35:00,56.85,56.96,56.1,56.11,610284.0,55.2032,55.31,54.4749,54.4847,610284.0
2024-04-16 09:40:00,56.11,56.22,55.86,56.13,319924.0,54.4847,54.5915,54.2419,54.5041,319924.0
2024-04-16 09:45:00,56.13,56.17,55.68,55.74,296491.0,54.5041,54.5429,54.0671,54.1254,296491.0
2024-04-16 09:50:00,55.73,55.98,55.68,55.93,355872.0,54.1157,54.3584,54.0671,54.3099,355872.0
2024-04-16 09:55:00,55.93,56.02,55.74,55.77,562884.0,54.3099,54.3973,54.1254,54.1545,562884.0
2024-04-16 10:00:00,55.77,55.89,55.71,55.88,259137.0,54.1545,54.271,54.0962,54.2613,259137.0
2024-04-16 10:05:00,55.89,56.05,55.77,56.02,303408.0,54.271,54.4264,54.1545,54.3973,303408.0
2024-04-16 10:10:00,56.03,56.03,55.83,55.9,250525.0,54.407,54.407,54.2128,54.2807,250525.0
2024-04-16 10:15:00,55.89,56.0,55.83,55.84,307777.0,54.271,54.3778,54.2128,54.2225,307777.0
2024-04-16 10:20:00,55.87,56.0,55.87,55.9,166511.0,54.2516,54.3778,54.2516,54.2807,166511.0
2024-04-16 10:25:00,55.9,55.94,55.76,55.77,214972.0,54.2807,54.3196,54.1448,54.1545,214972.0
2024-04-16 10:30:00,55.77,55.83,55.66,55.79,167909.0,54.1545,54.2128,54.0477,54.1739,167909.0
2024-04-16 10:35:00,55.79,55.83,55.69,55.76,381381.0,54.1739,54.2128,54.0768,54.1448,381381.0
2024-04-16 10:40:00,55.77,55.82,55.68,55.8,477249.0,54.1545,54.2031,54.0671,54.1836,477249.0
2024-04-16 10:45:00,55.8,56.01,55.78,55.92,226484.0,54.1836,54.3875,54.1642,54.3002,226484.0
2024-04-16 10:50:00,55.92,55.94,55.78,55.82,185122.0,54.3002,54.3196,54.1642,54.2031,185122.0
2024-04-16 10:55:00,55.83,55.91,55.8,55.9,195616.0,54.2128,54.2904,54.1836,54.2807,195616.0
2024-04-16 11:00:00,55.9,55.95,55.83,55.89,339217.0,54.2807,54.3293,54.2128,54.271,339217.0
2024-04-16 11:05:00,55.89,55.9,55.77,55.8,205883.0,54.271,54.2807,54.1545,54.1836,205883.0
2024-04-16 11:10:00,55.8,55.84,55.68,55.73,148709.0,54.1836,54.2225,54.0671,54.1157,148709.0
2024-04-16 11:15:00,55.73,55.92,55.72,55.86,134781.0,54.1157,54.3002,54.1059,54.2419,134781.0
2024-04-16 11:20:00,55.87,55.98,55.85,55.97,145449.0,54.2516,54.3584,54.2322,54.3487,145449.0
2024-04-16 11:25:00,55.98,56.02,55.88,55.93,176069.0,54.3584,54.3973,54.2613,54.3099,176069.0
2024-04-16 11:30:00,55.92,55.93,55.81,55.88,145481.0,54.3002,54.3099,54.1933,54.2613,145481.0
2024-04-16 11:35:00,55.87,56.0,55.87,55.98,107357.0,54.2516,54.3778,54.2516,54.3584,107357.0
2024-04-16 11:40:00,55.97,56.05,55.94,56.01,175673.0,54.3487,54.4264,54.3196,54.3875,175673.0
2024-04-16 11:45:00,56.01,56.08,55.96,56.02,151543.0,54.3875,54.4555,54.339,54.3973,151543.0
2024-04-16 11:50:00,56.02,56.12,56.01,56.11,286090.0,54.3973,54.4944,54.3875,54.4847,286090.0
2024-04-16 11:55:00,56.11,56.11,55.96,55.98,146962.0,54.4847,54.4847,54.339,54.3584,146962.0
2024-04-16 12:00:00,55.98,55.99,55.91,55.97,126940.0,54.3584,54.3681,54.2904,54.3487,126940.0
2024-04-16 12:05:00,55.97,56.03,55.92,56.01,193242.0,54.3487,54.407,54.3002,54.3875,193242.0
2024-04-16 12:10:00,56.02,56.09,55.99,56.07,285694.0,54.3973,54.4652,54.3681,54.4458,285694.0
2024-04-16 12:15:00,56.07,56.17,56.05,56.16,150208.0,54.4458,54.5429,54.4264,54.5332,150208.0
2024-04-16 12:20:00,56.16,56.2,56.14,56.16,129031.0,54.5332,54.572,54.5138,54.5332,129031.0
2024-04-16 12:25:00,56.15,56.21,56.13,56.14,113905.0,54.5235,54.5818,54.5041,54.5138,113905.0
2024-04-16 12:30:00,56.14,56.18,56.09,56.14,131293.0,54.5138,54.5526,54.4652,54.5138,131293.0
2024-04-16 12:35:00,56.13,56.16,56.06,56.09,171883.0,54.5041,54.5332,54.4361,54.4652,171883.0
2024-04-16 12:40:00,56.09,56.13,56.05,56.09,144115.0,54.4652,54.5041,54.4264,54.4652,144115.0
2024-04-16 12:45:00,56.09,56.2,56.06,56.2,87294.0,54.4652,54.572,54.4361,54.572,87294.0
2024-04-16 12:50:00,56.19,56.23,56.12,56.13,236188.0,54.5623,54.6012,54.4944,54.5041,236188.0
2024-04-16 12:55:00,56.13,56.16,56.1,56.15,89572.0,54.5041,54.5332,54.4749,54.5235,89572.0
2024-04-16 13:00:00,56.14,56.24,56.14,56.2,244681.0,54.5138,54.6109,54.5138,54.572,244681.0
2024-04-16 13:05:00,56.2,56.39,56.18,56.39,143509.0,54.572,54.7565,54.5526,54.7565,143509.0
2024-04-16 13:10:00,56.39,56.39,56.28,56.38,181325.0,54.7565,54.7565,54.6497,54.7468,181325.0
2024-04-16 13:15:00,56.38,56.5,56.29,56.48,473502.0,54.7468,54.8634,54.6594,54.8439,473502.0
2024-04-16 13:20:00,56.48,56.52,56.43,56.46,273866.0,54.8439,54.8828,54.7954,54.8245,273866.0
2024-04-16 13:25:00,56.46,56.48,56.39,56.4,202421.0,54.8245,54.8439,54.7565,54.7663,202421.0
2024-04-16 13:30:00,56.41,56.42,56.08,56.28,381618.0,54.776,54.7857,54.4555,54.6497,381618.0
2024-04-16 13:35:00,56.28,56.41,56.21,56.27,228033.0,54.6497,54.776,54.5818,54.64,228033.0
2024-04-16 13:40:00,56.27,56.41,56.26,56.29,135509.0,54.64,54.776,54.6303,54.6594,135509.0
2024-04-16 13:45:00,56.3,56.37,56.23,56.23,162220.0,54.6691,54.7371,54.6012,54.6012,162220.0
2024-04-16 13:50:00,56.23,56.34,56.15,56.3,189381.0,54.6012,54.708,54.5235,54.6691,189381.0
2024-04-16 13:55:00,56.3,56.38,56.28,56.32,127810.0,54.6691,54.7468,54.6497,54.6886,127810.0
2024-04-16 14:00:00,56.31,56.33,56.22,56.33,160337.0,54.6789,54.6983,54.5915,54.6983,160337.0
2024-04-16 14:05:00,56.33,56.52,56.3,56.51,191477.0,54.6983,54.8828,54.6691,54.8731,191477.0
2024-04-16 14:10:00,56.51,56.59,56.34,56.34,143274.0,54.8731,54.9507,54.708,54.708,143274.0
2024-04-16 14:15:00,56.33,56.35,56.17,56.18,274630.0,54.6983,54.7177,54.5429,54.5526,274630.0
2024-04-16 14:20:00,56.18,56.19,56.07,56.1,1374539.0,54.5526,54.5623,54.4458,54.4749,1374539.0
2024-04-16 14:25:00,56.1,56.25,56.08,56.23,255456.0,54.4749,54.6206,54.4555,54.6012,255456.0
2024-04-16 14:30:00,56.23,56.36,56.22,56.35,195606.0,54.6012,54.7274,54.5915,54.7177,195606.0
2024-04-16 14:35:00,56.36,56.37,56.25,56.31,151368.0,54.7274,54.7371,54.6206,54.6789,151368.0
2024-04-16 14:40:00,56.32,56.4,56.3,56.36,115577.0,54.6886,54.7663,54.6691,54.7274,115577.0
2024-04-16 14:45:00,56.36,56.38,56.28,56.31,139003.0,54.7274,54.7468,54.6497,54.6789,139003.0
2024-04-16 14:50:00,56.31,56.45,56.3,56.43,144512.0,54.6789,54.8148,54.6691,54.7954,144512.0
2024-04-16 14:55:00,56.43,56.58,56.41,56.57,191976.0,54.7954,54.941,54.776,54.9313,191976.0
2024-04-16 15:00:00,56.58,56.63,56.49,56.56,258891.0,54.941,54.9896,54.8536,54.9216,258891.0
2024-04-16 15:05:00,56.56,56.66,56.53,56.61,142048.0,54.9216,55.0187,54.8925,54.9702,142048.0
2024-04-16 15:10:00,56.61,56.68,56.57,56.59,236097.0,54.9702,55.0381,54.9313,54.9507,236097.0
2024-04-16 15:15:00,56.59,56.67,56.54,56.66,237164.0,54.9507,55.0284,54.9022,55.0187,237164.0
2024-04-16 15:20:00,56.65,56.71,56.62,56.68,362675.0,55.009,55.0673,54.9799,55.0381,362675.0
2024-04-16 15:25:00,56.67,56.74,56.64,56.67,187608.0,55.0284,55.0964,54.9993,55.0284,187608.0
2024-04-16 15:30:00,56.68,56.7,56.5,56.51,488240.0,55.0381,55.0576,54.8634,54.8731,488240.0
2024-04-16 15:35:00,56.5,56.62,56.46,56.59,242578.0,54.8634,54.9799,54.8245,54.9507,242578.0
2024-04-16 15:40:00,56.58,56.61,56.49,56.55,288518.0,54.941,54.9702,54.8536,54.9119,288518.0
2024-04-16 15:45:00,56.55,56.59,56.49,56.55,465148.0,54.9119,54.9507,54.8536,54.9119,465148.0
2024-04-16 15:50:00,56.55,56.57,56.46,56.5,374987.0,54.9119,54.9313,54.8245,54.8634,374987.0
2024-04-16 15:55:00,56.5,56.53,56.36,56.4,1452055.0,54.8634,54.8925,54.7274,54.7663,1452055.0
2024-04-17 09:30:00,56.88,57.06,56.77,56.95,198549.0,55.2323,55.4071,55.1255,55.3003,198549.0
2024-04-17 09:35:00,56.94,57.02,56.81,56.97,170013.0,55.2906,55.3683,55.1644,55.3197,170013.0
2024-04-17 09:40:00,56.98,57.24,56.95,57.23,242475.0,55.3295,55.5819,55.3003,55.5722,242475.0
2024-04-17 09:45:00,57.24,57.45,57.17,57.18,296904.0,55.5819,55.7858,55.5139,55.5237,296904.0
2024-04-17 09:50:00,57.18,57.3,57.17,57.24,184096.0,55.5237,55.6402,55.5139,55.5819,184096.0
2024-04-17 09:55:00,57.25,57.33,57.16,57.18,217493.0,55.5916,55.6693,55.5042,55.5237,217493.0
2024-04-17 10:00:00,57.2,57.21,56.99,57.05,219829.0,55.5431,55.5528,55.3392,55.3974,219829.0
2024-04-17 10:05:00,57.06,57.17,56.98,57.09,218605.0,55.4071,55.5139,55.3295,55.4363,218605.0
2024-04-17 10:10:00,57.09,57.09,56.81,56.9,211611.0,55.4363,55.4363,55.1644,55.2518,211611.0
2024-04-17 10:15:00,56.9,56.94,56.79,56.82,188879.0,55.2518,55.2906,55.145,55.1741,188879.0
2024-04-17 10:20:00,56.83,56.95,56.81,56.95,299961.0,55.1838,55.3003,55.1644,55.3003,299961.0
2024-04-17 10:25:00,56.95,57.02,56.91,56.97,212533.0,55.3003,55.3683,55.2615,55.3197,212533.0
2024-04-17 10:30:00,56.96,56.97,56.85,56.89,173199.0,55.31,55.3197,55.2032,55.2421,173199.0
2024-04-17 10:35:00,56.88,56.96,56.83,56.95,136448.0,55.2323,55.31,55.1838,55.3003,136448.0
2024-04-17 10:40:00,56.95,56.97,56.86,56.93,109667.0,55.3003,55.3197,55.2129,55.2809,109667.0
2024-04-17 10:45:00,56.93,56.99,56.88,56.91,159079.0,55.2809,55.3392,55.2323,55.2615,159079.0
2024-04-17 10:50:00,56.91,56.91,56.67,56.78,252969.0,55.2615,55.2615,55.0284,55.1352,252969.0
2024-04-17 10:55:00,56.79,56.86,56.75,56.79,154611.0,55.145,55.2129,55.1061,55.145,154611.0
2024-04-17 11:00:00,56.79,56.93,56.78,56.93,163002.0,55.145,55.2809,55.1352,55.2809,163002.0
2024-04-17 11:05:00,56.93,56.95,56.79,56.84,235634.0,55.2809,55.3003,55.145,55.1935,235634.0
2024-04-17 11:10:00,56.83,56.9,56.81,56.82,145562.0,55.1838,55.2518,55.1644,55.1741,145562.0
2024-04-17 11:15:00,56.82,56.9,56.79,56.82,173233.0,55.1741,55.2518,55.145,55.1741,173233.0
2024-04-17 11:20:00,56.83,56.88,56.79,56.84,125899.0,55.1838,55.2323,55.145,55.1935,125899.0
2024-04-17 11:25:00,56.83,56.92,56.79,56.82,340791.0,55.1838,55.2712,55.145,55.1741,340791.0
2024-04-17 11:30:00,56.82,56.83,56.65,56.75,179117.0,55.1741,55.1838,55.009,55.1061,179117.0
2024-04-17 11:35:00,56.75,56.88,56.73,56.87,154384.0,55.1061,55.2323,55.0867,55.2226,154384.0
2024-04-17 11:40:00,56.87,57.01,56.87,56.96,144654.0,55.2226,55.3586,55.2226,55.31,144654.0
2024-04-17 11:45:00,56.97,57.01,56.89,56.94,115072.0,55.3197,55.3586,55.2421,55.2906,115072.0
2024-04-17 11:50:00,56.95,56.98,56.87,56.96,125709.0,55.3003,55.3295,55.2226,55.31,125709.0
2024-04-17 11:55:00,56.96,56.98,56.92,56.97,108174.0,55.31,55.3295,55.2712,55.3197,108174.0
2024-04-17 12:00:00,56.96,56.96,56.78,56.8,126105.0,55.31,55.31,55.1352,55.1547,126105.0
2024-04-17 12:05:00,56.81,56.88,56.73,56.88,281558.0,55.1644,55.2323,55.0867,55.2323,281558.0
2024-04-17 12:10:00,56.87,56.98,56.87,56.89,143575.0,55.2226,55.3295,55.2226,55.2421,143575.0
2024-04-17 12:15:00,56.89,56.94,56.87,56.92,119882.0,55.2421,55.2906,55.2226,55.2712,119882.0
2024-04-17 12:20:00,56.92,56.96,56.87,56.94,104672.0,55.2712,55.31,55.2226,55.2906,104672.0
2024-04-17 12:25:00,56.94,57.01,56.91,56.94,99959.0,55.2906,55.3586,55.2615,55.2906,99959.0
2024-04-17 12:30:00,56.94,56.94,56.86,56.91,81664.0,55.2906,55.2906,55.2129,55.2615,81664.0
2024-04-17 12:35:00,56.92,56.94,56.87,56.94,93086.0,55.2712,55.2906,55.2226,55.2906,93086.0
2024-04-17 12:40:00,56.94,56.96,56.84,56.84,87516.0,55.2906,55.31,55.1935,55.1935,87516.0
2024-04-17 12:45:00,56.84,56.94,56.79,56.93,118059.0,55.1935,55.2906,55.145,55.2809,118059.0
2024-04-17 12:50:00,56.93,56.99,56.86,56.99,114509.0,55.2809,55.3392,55.2129,55.3392,114509.0
2024-04-17 12:55:00,56.98,57.01,56.92,56.95,120792.0,55.3295,55.3586,55.2712,55.3003,120792.0
2024-04-17 13:00:00,56.96,57.03,56.92,56.98,115928.0,55.31,55.378,55.2712,55.3295,115928.0
2024-04-17 13:05:00,56.97,57.06,56.93,57.02,110025.0,55.3197,55.4071,55.2809,55.3683,110025.0
2024-04-17 13:10:00,57.02,57.05,56.98,57.04,118367.0,55.3683,55.3974,55.3295,55.3877,118367.0
2024-04-17 13:15:00,57.05,57.1,57.02,57.07,143321.0,55.3974,55.446,55.3683,55.4168,143321.0
2024-04-17 13:20:00,57.07,57.11,57.04,57.06,113507.0,55.4168,55.4557,55.3877,55.4071,113507.0
2024-04-17 13:25:00,57.07,57.17,57.05,57.17,107503.0,55.4168,55.5139,55.3974,55.5139,107503.0
2024-04-17 13:30:00,57.17,57.21,57.1,57.14,106096.0,55.5139,55.5528,55.446,55.4848,106096.0
2024-04-17 13:35:00,57.14,57.2,57.12,57.16,117268.0,55.4848,55.5431,55.4654,55.5042,117268.0
2024-04-17 13:40:00,57.16,57.19,57.09,57.17,107742.0,55.5042,55.5334,55.4363,55.5139,107742.0
2024-04-17 13:45:00,57.18,57.21,57.11,57.21,116034.0,55.5237,55.5528,55.4557,55.5528,116034.0
2024-04-17 13:50:00,57.21,57.29,57.17,57.27,127229.0,55.5528,55.6305,55.5139,55.611,127229.0
2024-04-17 13:55:00,57.27,57.33,57.26,57.29,143258.0,55.611,55.6693,55.6013,55.6305,143258.0
2024-04-17 14:00:00,57.29,57.38,57.26,57.38,153773.0,55.6305,55.7179,55.6013,55.7179,153773.0
2024-04-17 14:05:00,57.37,57.42,57.32,57.38,167589.0,55.7082,55.7567,55.6596,55.7179,167589.0
2024-04-17 14:10:00,57.38,57.39,57.32,57.32,142686.0,55.7179,55.7276,55.6596,55.6596,142686.0
2024-04-17 14:15:00,57.31,57.37,57.31,57.32,179973.0,55.6499,55.7082,55.6499,55.6596,179973.0
2024-04-17 14:20:00,57.31,57.35,57.27,57.32,195955.0,55.6499,55.6887,55.611,55.6596,195955.0
2024-04-17 14:25:00,57.32,57.42,57.31,57.35,142192.0,55.6596,55.7567,55.6499,55.6887,142192.0
2024-04-17 14:30:00,57.35,57.43,57.34,57.4,120965.0,55.6887,55.7664,55.679,55.7373,120965.0
2024-04-17 14:35:00,57.39,57.46,57.34,57.45,148770.0,55.7276,55.7955,55.679,55.7858,148770.0
2024-04-17 14:40:00,57.44,57.58,57.43,57.58,182472.0,55.7761,55.9121,55.7664,55.9121,182472.0
2024-04-17 14:45:00,57.57,57.63,57.52,57.53,185319.0,55.9024,55.9606,55.8538,55.8635,185319.0
2024-04-17 14:50:00,57.53,57.55,57.29,57.31,291736.0,55.8635,55.8829,55.6305,55.6499,291736.0
2024-04-17 14:55:00,57.31,57.43,57.3,57.35,207608.0,55.6499,55.7664,55.6402,55.6887,207608.0
2024-04-17 15:00:00,57.35,57.38,57.29,57.32,270779.0,55.6887,55.7179,55.6305,55.6596,270779.0
2024-04-17 15:05:00,57.32,57.38,57.28,57.32,210113.0,55.6596,55.7179,55.6208,55.6596,210113.0
2024-04-17 15:10:00,57.32,57.32,57.18,57.23,290280.0,55.6596,55.6596,55.5237,55.5722,290280.0
2024-04-17 15:15:00,57.23,57.34,57.23,57.29,190458.0,55.5722,55.679,55.5722,55.6305,190458.0
2024-04-17 15:20:00,57.3,57.32,57.24,57.25,199361.0,55.6402,55.6596,55.5819,55.5916,199361.0
2024-04-17 15:25:00,57.25,57.27,57.13,57.14,239879.0,55.5916,55.611,55.4751,55.4848,239879.0
2024-04-17 15:30:00,57.15,57.3,57.14,57.28,206701.0,55.4945,55.6402,55.4848,55.6208,206701.0
2024-04-17 15:35:00,57.27,57.29,57.19,57.23,186215.0,55.611,55.6305,55.5334,55.5722,186215.0
2024-04-17 15:40:00,57.23,57.35,57.23,57.23,290196.0,55.5722,55.6887,55.5722,55.5722,290196.0
2024-04-17 15:45:00,57.24,57.27,57.21,57.22,241894.0,55.5819,55.611,55.5528,55.5625,241894.0
2024-04-17 15:50:00,57.23,57.3,57.11,57.29,348209.0,55.5722,55.6402,55.4557,55.6305,348209.0
2024-04-17 15:55:00,57.28,57.3,57.18,57.18,966273.0,55.6208,55.6402,55.5237,55.5237,966273.0
2024-04-18 09:30:00,57.63,57.86,57.41,57.63,331896.0,55.9606,56.184,55.747,55.9606,331896.0
2024-04-18 09:35:00,57.62,57.63,57.22,57.54,198597.0,55.9509,55.9606,55.5625,55.8732,198597.0
2024-04-18 09:40:00,57.54,57.69,57.48,57.57,186820.0,55.8732,56.0189,55.815,55.9024,186820.0
2024-04-18 09:45:00,57.58,57.88,57.51,57.87,199362.0,55.9121,56.2034,55.8441,56.1937,199362.0
2024-04-18 09:50:00,57.88,57.91,57.77,57.86,263726.0,56.2034,56.2325,56.0966,56.184,263726.0
2024-04-18 09:55:00,57.85,58.01,57.82,57.96,287771.0,56.1742,56.3296,56.1451,56.2811,287771.0
2024-04-18 10:00:00,57.95,57.98,57.81,57.82,152552.0,56.2714,56.3005,56.1354,56.1451,152552.0
2024-04-18 10:05:00,57.83,57.97,57.82,57.97,226524.0,56.1548,56.2908,56.1451,56.2908,226524.0
2024-04-18 10:10:00,57.96,58.0,57.9,57.97,273969.0,56.2811,56.3199,56.2228,56.2908,273969.0
2024-04-18 10:15:00,57.97,58.05,57.91,57.98,323821.0,56.2908,56.3685,56.2325,56.3005,323821.0
2024-04-18 10:20:00,57.97,57.98,57.81,57.91,170614.0,56.2908,56.3005,56.1354,56.2325,170614.0
2024-04-18 10:25:00,57.91,58.06,57.85,58.06,151520.0,56.2325,56.3782,56.1742,56.3782,151520.0
2024-04-18 10:30:00,58.05,58.37,58.04,58.3,437718.0,56.3685,56.6792,56.3587,56.6112,437718.0
2024-04-18 10:35:00,58.3,58.31,58.16,58.25,193619.0,56.6112,56.6209,56.4753,56.5627,193619.0
2024-04-18 10:40:00,58.24,58.42,58.18,58.42,411413.0,56.553,56.7277,56.4947,56.7277,411413.0
2024-04-18 10:45:00,58.42,58.55,58.41,58.54,376485.0,56.7277,56.854,56.718,56.8443,376485.0
2024-04-18 10:50:00,58.54,58.61,58.49,58.61,267377.0,56.8443,56.9122,56.7957,56.9122,267377.0
2024-04-18 10:55:00,58.6,58.78,58.57,58.77,509697.0,56.9025,57.0773,56.8734,57.0676,509697.0
2024-04-18 11:00:00,58.77,58.89,58.61,58.62,485397.0,57.0676,57.1841,56.9122,56.9219,485397.0
2024-04-18 11:05:00,58.62,58.72,58.61,58.68,141193.0,56.9219,57.019,56.9122,56.9802,141193.0
2024-04-18 11:10:00,58.68,58.96,58.68,58.95,277648.0,56.9802,57.2521,56.9802,57.2424,277648.0
2024-04-18 11:15:00,58.96,59.01,58.91,58.96,463082.0,57.2521,57.3006,57.2035,57.2521,463082.0
2024-04-18 11:20:00,58.96,59.01,58.9,58.98,240967.0,57.2521,57.3006,57.1938,57.2715,240967.0
2024-04-18 11:25:00,59.0,59.06,58.94,58.95,339952.0,57.2909,57.3492,57.2327,57.2424,339952.0
2024-04-18 11:30:00,58.96,59.02,58.9,58.98,288858.0,57.2521,57.3104,57.1938,57.2715,288858.0
2024-04-18 11:35:00,58.98,58.99,58.89,58.91,148972.0,57.2715,57.2812,57.1841,57.2035,148972.0
2024-04-18 11:40:00,58.92,58.98,58.86,58.98,252709.0,57.2133,57.2715,57.155,57.2715,252709.0
2024-04-18 11:45:00,58.97,59.01,58.93,58.97,264773.0,57.2618,57.3006,57.223,57.2618,264773.0
2024-04-18 11:50:00,58.98,59.04,58.94,59.01,214042.0,57.2715,57.3298,57.2327,57.3006,214042.0
2024-04-18 11:55:00,59.0,59.06,58.97,59.03,271429.0,57.2909,57.3492,57.2618,57.3201,271429.0
2024-04-18 12:00:00,59.02,59.13,58.99,59.02,257719.0,57.3104,57.4172,57.2812,57.3104,257719.0
2024-04-18 12:05:00,59.02,59.03,58.74,58.83,207214.0,57.3104,57.3201,57.0385,57.1259,207214.0
2024-04-18 12:10:00,58.83,58.95,58.79,58.94,175689.0,57.1259,57.2424,57.087,57.2327,175689.0
2024-04-18 12:15:00,58.94,58.95,58.81,58.91,132759.0,57.2327,57.2424,57.1064,57.2035,132759.0
2024-04-18 12:20:00,58.9,58.93,58.78,58.79,96547.0,57.1938,57.223,57.0773,57.087,96547.0
2024-04-18 12:25:00,58.79,58.85,58.76,58.84,82685.0,57.087,57.1453,57.0579,57.1356,82685.0
2024-04-18 12:30:00,58.84,58.87,58.72,58.73,118369.0,57.1356,57.1647,57.019,57.0288,118369.0
2024-04-18 12:35:00,58.73,58.85,58.72,58.82,139463.0,57.0288,57.1453,57.019,57.1162,139463.0
2024-04-18 12:40:00,58.83,58.85,58.74,58.82,127879.0,57.1259,57.1453,57.0385,57.1162,127879.0
2024-04-18 12:45:00,58.82,58.87,58.79,58.85,108949.0,57.1162,57.1647,57.087,57.1453,108949.0
2024-04-18 12:50:00,58.85,58.89,58.75,58.77,122584.0,57.1453,57.1841,57.0482,57.0676,122584.0
2024-04-18 12:55:00,58.76,58.79,58.68,58.69,161295.0,57.0579,57.087,56.9802,56.9899,161295.0
2024-04-18 13:00:00,58.68,58.8,58.67,58.69,201571.0,56.9802,57.0967,56.9705,56.9899,201571.0
2024-04-18 13:05:00,58.7,58.74,58.63,58.73,156994.0,56.9996,57.0385,56.9317,57.0288,156994.0
2024-04-18 13:10:00,58.73,58.74,58.55,58.67,264334.0,57.0288,57.0385,56.854,56.9705,264334.0
2024-04-18 13:15:00,58.68,58.72,58.38,58.44,321762.0,56.9802,57.019,56.6889,56.7472,321762.0
2024-04-18 13:20:00,58.44,58.48,58.39,58.39,146168.0,56.7472,56.786,56.6986,56.6986,146168.0
2024-04-18 13:25:00,58.4,58.7,58.39,58.69,155937.0,56.7083,56.9996,56.6986,56.9899,155937.0
2024-04-18 13:30:00,58.69,58.69,58.55,58.62,130167.0,56.9899,56.9899,56.854,56.9219,130167.0
2024-04-18 13:35:00,58.61,58.61,58.45,58.51,138380.0,56.9122,56.9122,56.7569,56.8151,138380.0
2024-04-18 13:40:00,58.51,58.61,58.43,58.57,138166.0,56.8151,56.9122,56.7374,56.8734,138166.0
2024-04-18 13:45:00,58.57,58.66,58.55,58.63,134090.0,56.8734,56.9608,56.854,56.9317,134090.0
2024-04-18 13:50:00,58.64,58.64,58.51,58.61,149454.0,56.9414,56.9414,56.8151,56.9122,149454.0
2024-04-18 13:55:00,58.61,58.73,58.6,58.73,145849.0,56.9122,57.0288,56.9025,57.0288,145849.0
2024-04-18 14:00:00,58.72,58.78,58.66,58.69,215501.0,57.019,57.0773,56.9608,56.9899,215501.0
2024-04-18 14:05:00,58.7,58.72,58.63,58.68,161483.0,56.9996,57.019,56.9317,56.9802,161483.0
2024-04-18 14:10:00,58.68,58.71,58.57,58.58,434878.0,56.9802,57.0093,56.8734,56.8831,434878.0
2024-04-18 14:15:00,58.58,58.78,58.57,58.74,178039.0,56.8831,57.0773,56.8734,57.0385,178039.0
2024-04-18 14:20:00,58.75,58.89,58.68,58.75,209160.0,57.0482,57.1841,56.9802,57.0482,209160.0
2024-04-18 14:25:00,58.74,58.85,58.72,58.77,200132.0,57.0385,57.1453,57.019,57.0676,200132.0
2024-04-18 14:30:00,58.78,58.79,58.73,58.74,178239.0,57.0773,57.087,57.0288,57.0385,178239.0
2024-04-18 14:35:00,58.74,58.83,58.71,58.72,264890.0,57.0385,57.1259,57.0093,57.019,264890.0
2024-04-18 14:40:00,58.72,58.87,58.66,58.84,176669.0,57.019,57.1647,56.9608,57.1356,176669.0
2024-04-18 14:45:00,58.84,58.88,58.79,58.88,176997.0,57.1356,57.1744,57.087,57.1744,176997.0
2024-04-18 14:50:00,58.88,58.88,58.78,58.79,208710.0,57.1744,57.1744,57.0773,57.087,208710.0
2024-04-18 14:55:00,58.78,58.85,58.77,58.83,178515.0,57.0773,57.1453,57.0676,57.1259,178515.0
2024-04-18 15:00:00,58.84,58.95,58.83,58.87,229230.0,57.1356,57.2424,57.1259,57.1647,229230.0
2024-04-18 15:05:00,58.87,58.94,58.86,58.88,245136.0,57.1647,57.2327,57.155,57.1744,245136.0
2024-04-18 15:10:00,58.87,58.97,58.82,58.84,182740.0,57.1647,57.2618,57.1162,57.1356,182740.0
2024-04-18 15:15:00,58.84,58.85,58.74,58.8,238888.0,57.1356,57.1453,57.0385,57.0967,238888.0
2024-04-18 15:20:00,58.8,58.9,58.76,58.87,332165.0,57.0967,57.1938,57.0579,57.1647,332165.0
2024-04-18 15:25:00,58.87,58.9,58.78,58.85,247080.0,57.1647,57.1938,57.0773,57.1453,247080.0
2024-04-18 15:30:00,58.86,58.91,58.83,58.9,269832.0,57.155,57.2035,57.1259,57.1938,269832.0
2024-04-18 15:35:00,58.91,58.95,58.89,58.91,279202.0,57.2035,57.2424,57.1841,57.2035,279202.0
2024-04-18 15:40:00,58.91,58.99,58.88,58.92,370692.0,57.2035,57.2812,57.1744,57.2133,370692.0
2024-04-18 15:45:00,58.93,58.94,58.76,58.76,354984.0,57.223,57.2327,57.0579,57.0579,354984.0
2024-04-18 15:50:00,58.76,58.97,58.73,58.85,588014.0,57.0579,57.2618,57.0288,57.1453,588014.0
2024-04-18 15:55:00,58.84,58.87,58.72,58.76,1221614.0,57.1356,57.1647,57.019,57.0579,1221614.0
2024-04-19 09:30:00,59.0,59.2,58.86,59.01,1011518.0,57.2909,57.4851,57.155,57.3006,1011518.0
2024-04-19 09:35:00,58.99,59.31,58.85,59.3,369429.0,57.2812,57.592,57.1453,57.5822,369429.0
2024-04-19 09:40:00,59.31,59.59,59.2,59.55,515894.0,57.592,57.8638,57.4851,57.825,515894.0
2024-04-19 09:45:00,59.57,59.67,59.52,59.62,323216.0,57.8444,57.9415,57.7959,57.893,323216.0
2024-04-19 09:50:00,59.62,59.65,59.5,59.65,376638.0,57.893,57.9221,57.7765,57.9221,376638.0
2024-04-19 09:55:00,59.65,59.79,59.63,59.73,391263.0,57.9221,58.0581,57.9027,57.9998,391263.0
2024-04-19 10:00:00,59.73,59.87,59.7,59.79,271745.0,57.9998,58.1357,57.9707,58.0581,271745.0
2024-04-19 10:05:00,59.78,59.99,59.71,59.96,455783.0,58.0483,58.2523,57.9804,58.2231,455783.0
2024-04-19 10:10:00,59.96,59.96,59.78,59.86,330614.0,58.2231,58.2231,58.0483,58.126,330614.0
2024-04-19 10:15:00,59.87,59.94,59.79,59.93,273665.0,58.1357,58.2037,58.0581,58.194,273665.0
2024-04-19 10:20:00,59.94,60.13,59.93,60.11,1195331.0,58.2037,58.3882,58.194,58.3688,1195331.0
2024-04-19 10:25:00,60.1,60.19,59.96,60.19,392549.0,58.3591,58.4465,58.2231,58.4465,392549.0
2024-04-19 10:30:00,60.19,60.31,60.12,60.29,382903.0,58.4465,58.563,58.3785,58.5436,382903.0
2024-04-19 10:35:00,60.3,60.47,60.29,60.42,384982.0,58.5533,58.7184,58.5436,58.6698,384982.0
2024-04-19 10:40:00,60.43,60.57,60.39,60.55,479138.0,58.6795,58.8155,58.6407,58.796,479138.0
2024-04-19 10:45:00,60.54,60.55,60.41,60.43,456298.0,58.7863,58.796,58.6601,58.6795,456298.0
2024-04-19 10:50:00,60.43,60.5,60.35,60.47,393625.0,58.6795,58.7475,58.6018,58.7184,393625.0
2024-04-19 10:55:00,60.47,60.48,60.29,60.41,346764.0,58.7184,58.7281,58.5436,58.6601,346764.0
2024-04-19 11:00:00,60.41,60.5,60.32,60.49,274753.0,58.6601,58.7475,58.5727,58.7378,274753.0
2024-04-19 11:05:00,60.5,60.66,60.49,60.61,360832.0,58.7475,58.9029,58.7378,58.8543,360832.0
2024-04-19 11:10:00,60.61,60.76,60.53,60.75,321642.0,58.8543,59.0,58.7766,58.9902,321642.0
2024-04-19 11:15:00,60.75,60.79,60.65,60.7,298287.0,58.9902,59.0291,58.8931,58.9417,298287.0
2024-04-19 11:20:00,60.7,60.72,60.57,60.58,286712.0,58.9417,58.9611,58.8155,58.8252,286712.0
2024-04-19 11:25:00,60.58,60.59,60.49,60.55,235727.0,58.8252,58.8349,58.7378,58.796,235727.0
2024-04-19 11:30:00,60.54,60.56,60.47,60.51,247529.0,58.7863,58.8057,58.7184,58.7572,247529.0
2024-04-19 11:35:00,60.52,60.68,60.46,60.63,285443.0,58.7669,58.9223,58.7086,58.8737,285443.0
2024-04-19 11:40:00,60.64,60.65,60.56,60.64,179087.0,58.8834,58.8931,58.8057,58.8834,179087.0
2024-04-19 11:45:00,60.63,60.78,60.61,60.74,228427.0,58.8737,59.0194,58.8543,58.9805,228427.0
2024-04-19 11:50:00,60.73,60.79,60.71,60.72,196090.0,58.9708,59.0291,58.9514,58.9611,196090.0
2024-04-19 11:55:00,60.72,60.79,60.65,60.78,215638.0,58.9611,59.0291,58.8931,59.0194,215638.0
2024-04-19 12:00:00,60.78,60.85,60.75,60.79,342686.0,59.0194,59.0873,58.9902,59.0291,342686.0
2024-04-19 12:05:00,60.79,60.8,60.66,60.7,285963.0,59.0291,59.0388,58.9029,58.9417,285963.0
2024-04-19 12:10:00,60.71,60.72,60.59,60.61,184558.0,58.9514,58.9611,58.8349,58.8543,184558.0
2024-04-19 12:15:00,60.61,60.63,60.35,60.36,365514.0,58.8543,58.8737,58.6018,58.6115,365514.0
2024-04-19 12:20:00,60.36,60.5,60.36,60.48,214087.0,58.6115,58.7475,58.6115,58.7281,214087.0
2024-04-19 12:25:00,60.48,60.58,60.43,60.47,371934.0,58.7281,58.8252,58.6795,58.7184,371934.0
2024-04-19 12:30:00,60.46,60.49,60.27,60.3,221741.0,58.7086,58.7378,58.5241,58.5533,221741.0
2024-04-19 12:35:00,60.3,60.33,60.2,60.24,221401.0,58.5533,58.5824,58.4562,58.495,221401.0
2024-04-19 12:40:00,60.25,60.43,60.22,60.43,170086.0,58.5047,58.6795,58.4756,58.6795,170086.0
2024-04-19 12:45:00,60.43,60.55,60.42,60.53,170259.0,58.6795,58.796,58.6698,58.7766,170259.0
2024-04-19 12:50:00,60.53,60.7,60.52,60.6,162563.0,58.7766,58.9417,58.7669,58.8446,162563.0
2024-04-19 12:55:00,60.61,60.67,60.55,60.63,177850.0,58.8543,58.9126,58.796,58.8737,177850.0
2024-04-19 13:00:00,60.63,60.68,60.57,60.65,467622.0,58.8737,58.9223,58.8155,58.8931,467622.0
2024-04-19 13:05:00,60.65,60.73,60.62,60.72,141748.0,58.8931,58.9708,58.864,58.9611,141748.0
2024-04-19 13:10:00,60.72,60.72,60.62,60.64,149995.0,58.9611,58.9611,58.864,58.8834,149995.0
2024-04-19 13:15:00,60.64,60.76,60.59,60.76,188547.0,58.8834,59.0,58.8349,59.0,188547.0
2024-04-19 13:20:00,60.76,60.77,60.67,60.73,154014.0,59.0,59.0097,58.9126,58.9708,154014.0
2024-04-19 13:25:00,60.73,60.76,60.62,60.65,189750.0,58.9708,59.0,58.864,58.8931,189750.0
2024-04-19 13:30:00,60.65,60.74,60.64,60.69,145816.0,58.8931,58.9805,58.8834,58.932,145816.0
2024-04-19 13:35:00,60.69,60.73,60.63,60.63,230449.0,58.932,58.9708,58.8737,58.8737,230449.0
2024-04-19 13:40:00,60.64,60.69,60.62,60.64,145929.0,58.8834,58.932,58.864,58.8834,145929.0
2024-04-19 13:45:00,60.64,60.78,60.61,60.76,189576.0,58.8834,59.0194,58.8543,59.0,189576.0
2024-04-19 13:50:00,60.76,60.78,60.7,60.72,210142.0,59.0,59.0194,58.9417,58.9611,210142.0
2024-04-19 13:55:00,60.71,60.73,60.52,60.53,346598.0,58.9514,58.9708,58.7669,58.7766,346598.0
2024-04-19 14:00:00,60.52,60.53,60.33,60.38,229562.0,58.7669,58.7766,58.5824,58.631,229562.0
2024-04-19 14:05:00,60.39,60.51,60.31,60.46,212603.0,58.6407,58.7572,58.563,58.7086,212603.0
2024-04-19 14:10:00,60.46,60.47,60.38,60.41,263834.0,58.7086,58.7184,58.631,58.6601,263834.0
2024-04-19 14:15:00,60.41,60.48,60.26,60.44,304591.0,58.6601,58.7281,58.5144,58.6892,304591.0
2024-04-19 14:20:00,60.44,60.47,60.35,60.39,272840.0,58.6892,58.7184,58.6018,58.6407,272840.0
2024-04-19 14:25:00,60.39,60.42,60.26,60.28,143085.0,58.6407,58.6698,58.5144,58.5339,143085.0
2024-04-19 14:30:00,60.28,60.43,60.27,60.41,171839.0,58.5339,58.6795,58.5241,58.6601,171839.0
2024-04-19 14:35:00,60.41,60.44,60.32,60.34,165393.0,58.6601,58.6892,58.5727,58.5921,165393.0
2024-04-19 14:40:00,60.34,60.4,60.23,60.31,209105.0,58.5921,58.6504,58.4853,58.563,209105.0
2024-04-19 14:45:00,60.3,60.34,60.18,60.3,254698.0,58.5533,58.5921,58.4368,58.5533,254698.0
2024-04-19 14:50:00,60.3,60.35,60.25,60.29,179688.0,58.5533,58.6018,58.5047,58.5436,179688.0
2024-04-19 14:55:00,60.28,60.43,60.28,60.42,218949.0,58.5339,58.6795,58.5339,58.6698,218949.0
2024-04-19 15:00:00,60.42,60.47,60.37,60.4,252069.0,58.6698,58.7184,58.6213,58.6504,252069.0
2024-04-19 15:05:00,60.4,60.43,60.34,60.38,213826.0,58.6504,58.6795,58.5921,58.631,213826.0
2024-04-19 15:10:00,60.38,60.39,60.28,60.3,256389.0,58.631,58.6407,58.5339,58.5533,256389.0
2024-04-19 15:15:00,60.3,60.32,60.12,60.2,308748.0,58.5533,58.5727,58.3785,58.4562,308748.0
2024-04-19 15:20:00,60.2,60.22,60.1,60.1,300544.0,58.4562,58.4756,58.3591,58.3591,300544.0
2024-04-19 15:25:00,60.11,60.18,60.06,60.13,319240.0,58.3688,58.4368,58.3202,58.3882,319240.0
2024-04-19 15:30:00,60.13,60.15,60.03,60.12,354641.0,58.3882,58.4076,58.2911,58.3785,354641.0
2024-04-19 15:35:00,60.12,60.16,59.97,60.16,394645.0,58.3785,58.4173,58.2328,58.4173,394645.0
2024-04-19 15:40:00,60.17,60.3,60.12,60.27,323536.0,58.427,58.5533,58.3785,58.5241,323536.0
2024-04-19 15:45:00,60.26,60.27,60.08,60.16,312905.0,58.5144,58.5241,58.3397,58.4173,312905.0
2024-04-19 15:50:00,60.16,60.23,60.11,60.16,554568.0,58.4173,58.4853,58.3688,58.4173,554568.0
2024-04-19 15:55:00,60.16,60.39,60.15,60.36,1635724.0,58.4173,58.6407,58.4076,58.6115,1635724.0
2024-04-22 09:30:00,60.4,60.67,60.34,60.5,813800.0,58.6504,58.9126,58.5921,58.7475,813800.0
2024-04-22 09:35:00,60.51,60.61,60.39,60.57,332547.0,58.7572,58.8543,58.6407,58.8155,332547.0
2024-04-22 09:40:00,60.56,60.57,60.35,60.51,397440.0,58.8057,58.8155,58.6018,58.7572,397440.0
2024-04-22 09:45:00,60.51,60.53,60.41,60.42,175178.0,58.7572,58.7766,58.6601,58.6698,175178.0
2024-04-22 09:50:00,60.43,60.54,60.36,60.49,228329.0,58.6795,58.7863,58.6115,58.7378,228329.0
2024-04-22 09:55:00,60.49,60.65,60.48,60.55,239153.0,58.7378,58.8931,58.7281,58.796,239153.0
2024-04-22 10:00:00,60.55,60.84,60.54,60.84,341240.0,58.796,59.0776,58.7863,59.0776,341240.0
2024-04-22 10:05:00,60.84,60.89,60.76,60.87,306079.0,59.0776,59.1262,59.0,59.1068,306079.0
2024-04-22 10:10:00,60.87,60.95,60.82,60.88,264254.0,59.1068,59.1845,59.0582,59.1165,264254.0
2024-04-22 10:15:00,60.87,60.93,60.84,60.86,168811.0,59.1068,59.165,59.0776,59.0971,168811.0
2024-04-22 10:20:00,60.87,60.89,60.77,60.8,153902.0,59.1068,59.1262,59.0097,59.0388,153902.0
2024-04-22 10:25:00,60.8,60.96,60.78,60.87,206651.0,59.0388,59.1942,59.0194,59.1068,206651.0
2024-04-22 10:30:00,60.87,60.9,60.79,60.79,134569.0,59.1068,59.1359,59.0291,59.0291,134569.0
2024-04-22 10:35:00,60.8,60.82,60.71,60.72,126335.0,59.0388,59.0582,58.9514,58.9611,126335.0
2024-04-22 10:40:00,60.71,60.9,60.69,60.87,247452.0,58.9514,59.1359,58.932,59.1068,247452.0
2024-04-22 10:45:00,60.88,60.89,60.8,60.83,95449.0,59.1165,59.1262,59.0388,59.0679,95449.0
2024-04-22 10:50:00,60.83,60.9,60.77,60.79,188462.0,59.0679,59.1359,59.0097,59.0291,188462.0
2024-04-22 10:55:00,60.79,60.83,60.7,60.71,143607.0,59.0291,59.0679,58.9417,58.9514,143607.0
2024-04-22 11:00:00,60.72,60.76,60.66,60.74,156729.0,58.9611,59.0,58.9029,58.9805,156729.0
2024-04-22 11:05:00,60.75,60.84,60.73,60.75,127454.0,58.9902,59.0776,58.9708,58.9902,127454.0
2024-04-22 11:10:00,60.76,60.79,60.68,60.78,172101.0,59.0,59.0291,58.9223,59.0194,172101.0
2024-04-22 11:15:00,60.77,60.8,60.69,60.71,185944.0,59.0097,59.0388,58.932,58.9514,185944.0
2024-04-22 11:20:00,60.71,60.78,60.7,60.77,91710.0,58.9514,59.0194,58.9417,59.0097,91710.0
2024-04-22 11:25:00,60.77,60.82,60.74,60.75,179140.0,59.0097,59.0582,58.9805,58.9902,179140.0
2024-04-22 11:30:00,60.77,60.83,60.75,60.8,161309.0,59.0097,59.0679,58.9902,59.0388,161309.0
2024-04-22 11:35:00,60.8,60.88,60.77,60.85,126050.0,59.0388,59.1165,59.0097,59.0873,126050.0
2024-04-22 11:40:00,60.85,60.88,60.78,60.83,101536.0,59.0873,59.1165,59.0194,59.0679,101536.0
2024-04-22 11:45:00,60.83,60.92,60.83,60.91,104026.0,59.0679,59.1553,59.0679,59.1456,104026.0
2024-04-22 11:50:00,60.92,60.93,60.85,60.89,138247.0,59.1553,59.165,59.0873,59.1262,138247.0
2024-04-22 11:55:00,60.89,60.9,60.84,60.87,113898.0,59.1262,59.1359,59.0776,59.1068,113898.0
2024-04-22 12:00:00,60.88,60.9,60.8,60.85,68192.0,59.1165,59.1359,59.0388,59.0873,68192.0
2024-04-22 12:05:00,60.86,60.95,60.83,60.95,107719.0,59.0971,59.1845,59.0679,59.1845,107719.0
2024-04-22 12:10:00,60.94,60.98,60.91,60.96,120001.0,59.1747,59.2136,59.1456,59.1942,120001.0
2024-04-22 12:15:00,60.97,61.01,60.95,60.96,429075.0,59.2039,59.2427,59.1845,59.1942,429075.0
2024-04-22 12:20:00,60.95,61.01,60.94,60.97,159361.0,59.1845,59.2427,59.1747,59.2039,159361.0
2024-04-22 12:25:00,60.97,61.01,60.94,60.96,103136.0,59.2039,59.2427,59.1747,59.1942,103136.0
2024-04-22 12:30:00,60.96,61.0,60.91,61.0,120485.0,59.1942,59.233,59.1456,59.233,120485.0
2024-04-22 12:35:00,61.0,61.01,60.98,61.01,134859.0,59.233,59.2427,59.2136,59.2427,134859.0
2024-04-22 12:40:00,61.01,61.16,61.0,61.13,156122.0,59.2427,59.3884,59.233,59.3592,156122.0
2024-04-22 12:45:00,61.13,61.21,61.11,61.18,179789.0,59.3592,59.4369,59.3398,59.4078,179789.0
2024-04-22 12:50:00,61.18,61.23,61.13,61.17,143113.0,59.4078,59.4563,59.3592,59.3981,143113.0
2024-04-22 12:55:00,61.17,61.22,61.16,61.22,135328.0,59.3981,59.4466,59.3884,59.4466,135328.0
2024-04-22 13:00:00,61.21,61.24,61.14,61.24,145080.0,59.4369,59.4661,59.3689,59.4661,145080.0
2024-04-22 13:05:00,61.24,61.28,61.18,61.19,122840.0,59.4661,59.5049,59.4078,59.4175,122840.0
2024-04-22 13:10:00,61.19,61.27,61.15,61.16,179825.0,59.4175,59.4952,59.3787,59.3884,179825.0
2024-04-22 13:15:00,61.16,61.18,61.1,61.12,160506.0,59.3884,59.4078,59.3301,59.3495,160506.0
2024-04-22 13:20:00,61.12,61.16,61.09,61.12,136131.0,59.3495,59.3884,59.3204,59.3495,136131.0
2024-04-22 13:25:00,61.12,61.25,61.11,61.24,247288.0,59.3495,59.4758,59.3398,59.4661,247288.0
2024-04-22 13:30:00,61.24,61.26,61.14,61.16,117445.0,59.4661,59.4855,59.3689,59.3884,117445.0
2024-04-22 13:35:00,61.15,61.17,61.09,61.1,171872.0,59.3787,59.3981,59.3204,59.3301,171872.0
2024-04-22 13:40:00,61.1,61.11,61.04,61.08,228339.0,59.3301,59.3398,59.2718,59.3107,228339.0
2024-04-22 13:45:00,61.08,61.17,61.08,61.16,142462.0,59.3107,59.3981,59.3107,59.3884,142462.0
2024-04-22 13:50:00,61.15,61.39,61.15,61.28,260687.0,59.3787,59.6117,59.3787,59.5049,260687.0
2024-04-22 13:55:00,61.28,61.29,61.16,61.21,236227.0,59.5049,59.5146,59.3884,59.4369,236227.0
2024-04-22 14:00:00,61.22,61.34,61.19,61.3,224821.0,59.4466,59.5632,59.4175,59.5243,224821.0
2024-04-22 14:05:00,61.3,61.37,61.27,61.36,158955.0,59.5243,59.5923,59.4952,59.5826,158955.0
2024-04-22 14:10:00,61.35,61.36,61.28,61.3,188079.0,59.5729,59.5826,59.5049,59.5243,188079.0
2024-04-22 14:15:00,61.3,61.42,61.29,61.38,241705.0,59.5243,59.6408,59.5146,59.602,241705.0
2024-04-22 14:20:00,61.38,61.47,61.37,61.46,227678.0,59.602,59.6894,59.5923,59.6797,227678.0
2024-04-22 14:25:00,61.47,61.49,61.34,61.42,240663.0,59.6894,59.7088,59.5632,59.6408,240663.0
2024-04-22 14:30:00,61.42,61.42,61.32,61.33,122497.0,59.6408,59.6408,59.5437,59.5534,122497.0
2024-04-22 14:35:00,61.34,61.39,61.28,61.3,148613.0,59.5632,59.6117,59.5049,59.5243,148613.0
2024-04-22 14:40:00,61.3,61.32,61.18,61.19,221669.0,59.5243,59.5437,59.4078,59.4175,221669.0
2024-04-22 14:45:00,61.2,61.21,61.13,61.14,223344.0,59.4272,59.4369,59.3592,59.3689,223344.0
2024-04-22 14:50:00,61.14,61.15,60.99,61.11,338193.0,59.3689,59.3787,59.2233,59.3398,338193.0
2024-04-22 14:55:00,61.12,61.18,61.08,61.18,147322.0,59.3495,59.4078,59.3107,59.4078,147322.0
2024-04-22 15:00:00,61.17,61.18,61.03,61.05,142966.0,59.3981,59.4078,59.2621,59.2816,142966.0
2024-04-22 15:05:00,61.05,61.16,61.04,61.14,136499.0,59.2816,59.3884,59.2718,59.3689,136499.0
2024-04-22 15:10:00,61.15,61.18,61.08,61.1,143700.0,59.3787,59.4078,59.3107,59.3301,143700.0
2024-04-22 15:15:00,61.1,61.12,60.96,60.97,260205.0,59.3301,59.3495,59.1942,59.2039,260205.0
2024-04-22 15:20:00,60.97,61.07,60.91,60.99,267299.0,59.2039,59.301,59.1456,59.2233,267299.0
2024-04-22 15:25:00,61.0,61.06,60.97,61.01,193198.0,59.233,59.2913,59.2039,59.2427,193198.0
2024-04-22 15:30:00,61.01,61.03,60.88,60.89,304834.0,59.2427,59.2621,59.1165,59.1262,304834.0
2024-04-22 15:35:00,60.89,61.07,60.85,61.0,293262.0,59.1262,59.301,59.0873,59.233,293262.0
2024-04-22 15:40:00,61.0,61.12,60.98,61.05,319593.0,59.233,59.3495,59.2136,59.2816,319593.0
2024-04-22 15:45:00,61.05,61.11,60.96,61.1,270030.0,59.2816,59.3398,59.1942,59.3301,270030.0
2024-04-22 15:50:00,61.1,61.13,61.02,61.12,498783.0,59.3301,59.3592,59.2524,59.3495,498783.0
2024-04-22 15:55:00,61.12,61.15,61.02,61.12,1109057.0,59.3495,59.3787,59.2524,59.3495,1109057.0
2024-04-23 09:30:00,61.17,61.18,60.92,61.05,346263.0,59.3981,59.4078,59.1553,59.2816,346263.0
2024-04-23 09:35:00,61.05,61.33,61.05,61.29,285385.0,59.2816,59.5534,59.2816,59.5146,285385.0
2024-04-23 09:40:00,61.29,61.32,61.08,61.14,237477.0,59.5146,59.5437,59.3107,59.3689,237477.0
2024-04-23 09:45:00,61.16,61.29,61.1,61.19,214363.0,59.3884,59.5146,59.3301,59.4175,214363.0
2024-04-23 09:50:00,61.19,61.29,61.13,61.28,159828.0,59.4175,59.5146,59.3592,59.5049,159828.0
2024-04-23 09:55:00,61.28,61.34,61.17,61.23,125580.0,59.5049,59.5632,59.3981,59.4563,125580.0
2024-04-23 10:00:00,61.23,61.31,61.21,61.28,131203.0,59.4563,59.534,59.4369,59.5049,131203.0
2024-04-23 10:05:00,61.28,61.37,61.17,61.18,202139.0,59.5049,59.5923,59.3981,59.4078,202139.0
2024-04-23 10:10:00,61.18,61.3,61.16,61.26,175318.0,59.4078,59.5243,59.3884,59.4855,175318.0
2024-04-23 10:15:00,61.26,61.33,61.23,61.3,139497.0,59.4855,59.5534,59.4563,59.5243,139497.0
2024-04-23 10:20:00,61.29,61.4,61.28,61.36,243120.0,59.5146,59.6214,59.5049,59.5826,243120.0
2024-04-23 10:25:00,61.36,61.47,61.33,61.41,152979.0,59.5826,59.6894,59.5534,59.6311,152979.0
2024-04-23 10:30:00,61.41,61.5,61.39,61.44,148725.0,59.6311,59.7185,59.6117,59.6603,148725.0
2024-04-23 10:35:00,61.43,61.44,61.3,61.41,158728.0,59.6505,59.6603,59.5243,59.6311,158728.0
2024-04-23 10:40:00,61.41,61.44,61.37,61.43,133068.0,59.6311,59.6603,59.5923,59.6505,133068.0
2024-04-23 10:45:00,61.43,61.52,61.4,61.52,200859.0,59.6505,59.7379,59.6214,59.7379,200859.0
2024-04-23 10:50:00,61.51,61.62,61.51,61.59,256319.0,59.7282,59.835,59.7282,59.8059,256319.0
2024-04-23 10:55:00,61.59,61.74,61.55,61.69,249109.0,59.8059,59.9516,59.7671,59.903,249109.0
2024-04-23 11:00:00,61.69,61.72,61.56,61.61,175398.0,59.903,59.9321,59.7768,59.8253,175398.0
2024-04-23 11:05:00,61.61,61.66,61.55,61.56,120276.0,59.8253,59.8739,59.7671,59.7768,120276.0
2024-04-23 11:10:00,61.56,61.64,61.55,61.64,101070.0,59.7768,59.8545,59.7671,59.8545,101070.0
2024-04-23 11:15:00,61.63,61.67,61.6,61.65,111724.0,59.8448,59.8836,59.8156,59.8642,111724.0
2024-04-23 11:20:00,61.65,61.71,61.62,61.7,94308.0,59.8642,59.9224,59.835,59.9127,94308.0
2024-04-23 11:25:00,61.7,61.76,61.67,61.68,171615.0,59.9127,59.971,59.8836,59.8933,171615.0
2024-04-23 11:30:00,61.68,61.71,61.61,61.66,116742.0,59.8933,59.9224,59.8253,59.8739,116742.0
2024-04-23 11:35:00,61.66,61.68,61.59,61.64,108396.0,59.8739,59.8933,59.8059,59.8545,108396.0
2024-04-23 11:40:00,61.64,61.65,61.57,61.6,154374.0,59.8545,59.8642,59.7865,59.8156,154374.0
2024-04-23 11:45:00,61.61,61.63,61.58,61.61,107134.0,59.8253,59.8448,59.7962,59.8253,107134.0
2024-04-23 11:50:00,61.61,61.63,61.58,61.62,129484.0,59.8253,59.8448,59.7962,59.835,129484.0
2024-04-23 11:55:00,61.62,61.62,61.55,61.58,255393.0,59.835,59.835,59.7671,59.7962,255393.0
2024-04-23 12:00:00,61.59,61.66,61.58,61.65,106924.0,59.8059,59.8739,59.7962,59.8642,106924.0
2024-04-23 12:05:00,61.65,61.68,61.62,61.65,107245.0,59.8642,59.8933,59.835,59.8642,107245.0
2024-04-23 12:10:00,61.65,61.73,61.63,61.66,128492.0,59.8642,59.9419,59.8448,59.8739,128492.0
2024-04-23 12:15:00,61.67,61.71,61.6,61.61,121529.0,59.8836,59.9224,59.8156,59.8253,121529.0
2024-04-23 12:20:00,61.61,61.69,61.6,61.66,131542.0,59.8253,59.903,59.8156,59.8739,131542.0
2024-04-23 12:25:00,61.66,61.67,61.62,61.67,79923.0,59.8739,59.8836,59.835,59.8836,79923.0
2024-04-23 12:30:00,61.67,61.7,61.62,61.67,84988.0,59.8836,59.9127,59.835,59.8836,84988.0
2024-04-23 12:35:00,61.67,61.67,61.62,61.64,103044.0,59.8836,59.8836,59.835,59.8545,103044.0
2024-04-23 12:40:00,61.63,61.63,61.46,61.47,319440.0,59.8448,59.8448,59.6797,59.6894,319440.0
2024-04-23 12:45:00,61.47,61.51,61.43,61.5,176355.0,59.6894,59.7282,59.6505,59.7185,176355.0
2024-04-23 12:50:00,61.5,61.56,61.49,61.54,177569.0,59.7185,59.7768,59.7088,59.7574,177569.0
2024-04-23 12:55:00,61.53,61.55,61.47,61.5,122823.0,59.7476,59.7671,59.6894,59.7185,122823.0
2024-04-23 13:00:00,61.49,61.51,61.45,61.51,108162.0,59.7088,59.7282,59.67,59.7282,108162.0
2024-04-23 13:05:00,61.52,61.53,61.47,61.49,161914.0,59.7379,59.7476,59.6894,59.7088,161914.0
2024-04-23 13:10:00,61.49,61.5,61.39,61.41,124649.0,59.7088,59.7185,59.6117,59.6311,124649.0
2024-04-23 13:15:00,61.41,61.42,61.29,61.32,238278.0,59.6311,59.6408,59.5146,59.5437,238278.0
2024-04-23 13:20:00,61.32,61.39,61.26,61.36,213824.0,59.5437,59.6117,59.4855,59.5826,213824.0
2024-04-23 13:25:00,61.36,61.42,61.33,61.42,135970.0,59.5826,59.6408,59.5534,59.6408,135970.0
2024-04-23 13:30:00,61.42,61.46,61.35,61.38,157544.0,59.6408,59.6797,59.5729,59.602,157544.0
2024-04-23 13:35:00,61.38,61.4,61.34,61.37,136373.0,59.602,59.6214,59.5632,59.5923,136373.0
2024-04-23 13:40:00,61.37,61.43,61.32,61.32,147022.0,59.5923,59.6505,59.5437,59.5437,147022.0
2024-04-23 13:45:00,61.33,61.34,61.25,61.27,169468.0,59.5534,59.5632,59.4758,59.4952,169468.0
2024-04-23 13:50:00,61.27,61.27,61.17,61.21,163579.0,59.4952,59.4952,59.3981,59.4369,163579.0
2024-04-23 13:55:00,61.21,61.24,61.18,61.23,164082.0,59.4369,59.4661,59.4078,59.4563,164082.0
2024-04-23 14:00:00,61.22,61.23,61.17,61.21,264898.0,59.4466,59.4563,59.3981,59.4369,264898.0
2024-04-23 14:05:00,61.2,61.21,61.16,61.18,149368.0,59.4272,59.4369,59.3884,59.4078,149368.0
2024-04-23 14:10:00,61.17,61.19,61.08,61.14,150729.0,59.3981,59.4175,59.3107,59.3689,150729.0
2024-04-23 14:15:00,61.14,61.15,61.04,61.1,281190.0,59.3689,59.3787,59.2718,59.3301,281190.0
2024-04-23 14:20:00,61.1,61.12,60.97,61.02,213364.0,59.3301,59.3495,59.2039,59.2524,213364.0
2024-04-23 14:25:00,61.03,61.03,60.91,61.01,239502.0,59.2621,59.2621,59.1456,59.2427,239502.0
2024-04-23 14:30:00,61.01,61.01,60.88,60.97,163576.0,59.2427,59.2427,59.1165,59.2039,163576.0
2024-04-23 14:35:00,60.97,61.0,60.93,60.98,151916.0,59.2039,59.233,59.165,59.2136,151916.0
2024-04-23 14:40:00,60.98,61.0,60.9,60.93,202249.0,59.2136,59.233,59.1359,59.165,202249.0
2024-04-23 14:45:00,60.93,60.96,60.87,60.93,213523.0,59.165,59.1942,59.1068,59.165,213523.0
2024-04-23 14:50:00,60.93,60.94,60.85,60.87,374215.0,59.165,59.1747,59.0873,59.1068,374215.0
2024-04-23 14:55:00,60.88,60.96,60.86,60.89,344320.0,59.1165,59.1942,59.0971,59.1262,344320.0
2024-04-23 15:00:00,60.89,60.9,60.82,60.9,191475.0,59.1262,59.1359,59.0582,59.1359,191475.0
2024-04-23 15:05:00,60.9,60.98,60.89,60.96,162339.0,59.1359,59.2136,59.1262,59.1942,162339.0
2024-04-23 15:10:00,60.96,60.97,60.89,60.91,247898.0,59.1942,59.2039,59.1262,59.1456,247898.0
2024-04-23 15:15:00,60.91,61.0,60.9,60.95,207420.0,59.1456,59.233,59.1359,59.1845,207420.0
2024-04-23 15:20:00,60.95,61.05,60.93,61.01,394764.0,59.1845,59.2816,59.165,59.2427,394764.0
2024-04-23 15:25:00,61.01,61.1,60.99,61.01,548378.0,59.2427,59.3301,59.2233,59.2427,548378.0
2024-04-23 15:30:00,61.0,61.03,60.95,61.03,267644.0,59.233,59.2621,59.1845,59.2621,267644.0
2024-04-23 15:35:00,61.03,61.03,60.88,60.91,251538.0,59.2621,59.2621,59.1165,59.1456,251538.0
2024-04-23 15:40:00,60.91,61.0,60.9,61.0,268404.0,59.1456,59.233,59.1359,59.233,268404.0
2024-04-23 15:45:00,60.99,60.99,60.82,60.85,325637.0,59.2233,59.2233,59.0582,59.0873,325637.0
2024-04-23 15:50:00,60.85,60.94,60.81,60.93,363408.0,59.0873,59.1747,59.0485,59.165,363408.0
2024-04-23 15:55:00,60.93,60.99,60.86,60.97,1179913.0,59.165,59.2233,59.0971,59.2039,1179913.0
2024-04-24 09:30:00,60.6,60.6,60.05,60.38,537937.0,58.8446,58.8446,58.3105,58.631,537937.0
2024-04-24 09:35:00,60.36,60.46,60.16,60.32,337504.0,58.6115,58.7086,58.4173,58.5727,337504.0
2024-04-24 09:40:00,60.31,60.45,60.22,60.4,417284.0,58.563,58.6989,58.4756,58.6504,417284.0
2024-04-24 09:45:00,60.41,60.53,60.22,60.4,421965.0,58.6601,58.7766,58.4756,58.6504,421965.0
2024-04-24 09:50:00,60.41,60.67,60.39,60.67,337963.0,58.6601,58.9126,58.6407,58.9126,337963.0
2024-04-24 09:55:00,60.66,60.7,60.46,60.52,398863.0,58.9029,58.9417,58.7086,58.7669,398863.0
2024-04-24 10:00:00,60.53,60.56,60.43,60.43,397667.0,58.7766,58.8057,58.6795,58.6795,397667.0
2024-04-24 10:05:00,60.43,60.56,60.43,60.52,198474.0,58.6795,58.8057,58.6795,58.7669,198474.0
2024-04-24 10:10:00,60.51,60.59,60.49,60.52,234657.0,58.7572,58.8349,58.7378,58.7669,234657.0
2024-04-24 10:15:00,60.53,60.76,60.5,60.75,173281.0,58.7766,59.0,58.7475,58.9902,173281.0
2024-04-24 10:20:00,60.75,60.79,60.68,60.73,153991.0,58.9902,59.0291,58.9223,58.9708,153991.0
2024-04-24 10:25:00,60.74,60.82,60.7,60.75,311647.0,58.9805,59.0582,58.9417,58.9902,311647.0
2024-04-24 10:30:00,60.75,60.75,60.58,60.62,271783.0,58.9902,58.9902,58.8252,58.864,271783.0
2024-04-24 10:35:00,60.62,60.63,60.53,60.58,117334.0,58.864,58.8737,58.7766,58.8252,117334.0
2024-04-24 10:40:00,60.58,60.6,60.5,60.57,154371.0,58.8252,58.8446,58.7475,58.8155,154371.0
2024-04-24 10:45:00,60.56,60.58,60.49,60.54,105343.0,58.8057,58.8252,58.7378,58.7863,105343.0
2024-04-24 10:50:00,60.54,60.58,60.5,60.51,154164.0,58.7863,58.8252,58.7475,58.7572,154164.0
2024-04-24 10:55:00,60.51,60.59,60.49,60.58,173067.0,58.7572,58.8349,58.7378,58.8252,173067.0
2024-04-24 11:00:00,60.57,60.63,60.54,60.59,211188.0,58.8155,58.8737,58.7863,58.8349,211188.0
2024-04-24 11:05:00,60.59,60.6,60.54,60.55,144978.0,58.8349,58.8446,58.7863,58.796,144978.0
2024-04-24 11:10:00,60.55,60.62,60.51,60.58,173831.0,58.796,58.864,58.7572,58.8252,173831.0
2024-04-24 11:15:00,60.58,60.61,60.47,60.5,145239.0,58.8252,58.8543,58.7184,58.7475,145239.0
2024-04-24 11:20:00,60.5,60.52,60.41,60.42,148270.0,58.7475,58.7669,58.6601,58.6698,148270.0
2024-04-24 11:25:00,60.42,60.48,60.39,60.42,182167.0,58.6698,58.7281,58.6407,58.6698,182167.0
2024-04-24 11:30:00,60.42,60.5,60.39,60.5,149887.0,58.6698,58.7475,58.6407,58.7475,149887.0
2024-04-24 11:35:00,60.49,60.54,60.46,60.51,159335.0,58.7378,58.7863,58.7086,58.7572,159335.0
2024-04-24 11:40:00,60.51,60.54,60.39,60.4,161704.0,58.7572,58.7863,58.6407,58.6504,161704.0
2024-04-24 11:45:00,60.4,60.5,60.37,60.41,327088.0,58.6504,58.7475,58.6213,58.6601,327088.0
2024-04-24 11:50:00,60.41,60.48,60.37,60.48,124633.0,58.6601,58.7281,58.6213,58.7281,124633.0
2024-04-24 11:55:00,60.47,60.48,60.41,60.45,133227.0,58.7184,58.7281,58.6601,58.6989,133227.0
2024-04-24 12:00:00,60.44,60.53,60.42,60.52,229062.0,58.6892,58.7766,58.6698,58.7669,229062.0
2024-04-24 12:05:00,60.52,60.58,60.51,60.53,208936.0,58.7669,58.8252,58.7572,58.7766,208936.0
2024-04-24 12:10:00,60.54,60.58,60.51,60.53,139836.0,58.7863,58.8252,58.7572,58.7766,139836.0
2024-04-24 12:15:00,60.54,60.63,60.53,60.63,119275.0,58.7863,58.8737,58.7766,58.8737,119275.0
2024-04-24 12:20:00,60.63,60.66,60.56,60.59,128495.0,58.8737,58.9029,58.8057,58.8349,128495.0
2024-04-24 12:25:00,60.58,60.61,60.56,60.58,73051.0,58.8252,58.8543,58.8057,58.8252,73051.0
2024-04-24 12:30:00,60.58,60.58,60.52,60.57,86467.0,58.8252,58.8252,58.7669,58.8155,86467.0
2024-04-24 12:35:00,60.57,60.61,60.52,60.53,92394.0,58.8155,58.8543,58.7669,58.7766,92394.0
2024-04-24 12:40:00,60.53,60.55,60.49,60.54,112502.0,58.7766,58.796,58.7378,58.7863,112502.0
2024-04-24 12:45:00,60.54,60.55,60.5,60.52,70990.0,58.7863,58.796,58.7475,58.7669,70990.0
2024-04-24 12:50:00,60.52,60.6,60.51,60.57,102047.0,58.7669,58.8446,58.7572,58.8155,102047.0
2024-04-24 12:55:00,60.57,60.63,60.55,60.63,107289.0,58.8155,58.8737,58.796,58.8737,107289.0
2024-04-24 13:00:00,60.62,60.69,60.61,60.69,119608.0,58.864,58.932,58.8543,58.932,119608.0
2024-04-24 13:05:00,60.69,60.73,60.67,60.71,74237.0,58.932,58.9708,58.9126,58.9514,74237.0
2024-04-24 13:10:00,60.7,60.75,60.7,60.71,125615.0,58.9417,58.9902,58.9417,58.9514,125615.0
2024-04-24 13:15:00,60.71,60.77,60.69,60.76,117191.0,58.9514,59.0097,58.932,59.0,117191.0
2024-04-24 13:20:00,60.76,60.81,60.74,60.81,70218.0,59.0,59.0485,58.9805,59.0485,70218.0
2024-04-24 13:25:00,60.81,60.83,60.76,60.8,92175.0,59.0485,59.0679,59.0,59.0388,92175.0
2024-04-24 13:30:00,60.8,60.86,60.78,60.86,124131.0,59.0388,59.0971,59.0194,59.0971,124131.0
2024-04-24 13:35:00,60.86,60.91,60.83,60.86,112545.0,59.0971,59.1456,59.0679,59.0971,112545.0
2024-04-24 13:40:00,60.87,60.89,60.83,60.88,124942.0,59.1068,59.1262,59.0679,59.1165,124942.0
2024-04-24 13:45:00,60.87,60.95,60.86,60.91,151879.0,59.1068,59.1845,59.0971,59.1456,151879.0
2024-04-24 13:50:00,60.91,60.94,60.87,60.88,121407.0,59.1456,59.1747,59.1068,59.1165,121407.0
2024-04-24 13:55:00,60.89,60.92,60.88,60.9,144831.0,59.1262,59.1553,59.1165,59.1359,144831.0
2024-04-24 14:00:00,60.9,60.91,60.79,60.84,208944.0,59.1359,59.1456,59.0291,59.0776,208944.0
2024-04-24 14:05:00,60.84,60.86,60.74,60.84,131203.0,59.0776,59.0971,58.9805,59.0776,131203.0
2024-04-24 14:10:00,60.83,60.84,60.72,60.74,129191.0,59.0679,59.0776,58.9611,58.9805,129191.0
2024-04-24 14:15:00,60.73,60.75,60.71,60.74,115405.0,58.9708,58.9902,58.9514,58.9805,115405.0
2024-04-24 14:20:00,60.73,60.77,60.73,60.75,109670.0,58.9708,59.0097,58.9708,58.9902,109670.0
2024-04-24 14:25:00,60.75,60.79,60.72,60.75,115779.0,58.9902,59.0291,58.9611,58.9902,115779.0
2024-04-24 14:30:00,60.75,60.76,60.64,60.67,150201.0,58.9902,59.0,58.8834,58.9126,150201.0
2024-04-24 14:35:00,60.68,60.74,60.66,60.71,182686.0,58.9223,58.9805,58.9029,58.9514,182686.0
2024-04-24 14:40:00,60.7,60.74,60.68,60.71,124910.0,58.9417,58.9805,58.9223,58.9514,124910.0
2024-04-24 14:45:00,60.71,60.74,60.67,60.68,126116.0,58.9514,58.9805,58.9126,58.9223,126116.0
2024-04-24 14:50:00,60.68,60.71,60.66,60.69,134645.0,58.9223,58.9514,58.9029,58.932,134645.0
2024-04-24 14:55:00,60.69,60.72,60.67,60.68,137609.0,58.932,58.9611,58.9126,58.9223,137609.0
2024-04-24 15:00:00,60.68,60.68,60.61,60.66,222490.0,58.9223,58.9223,58.8543,58.9029,222490.0
2024-04-24 15:05:00,60.67,60.74,60.64,60.72,166115.0,58.9126,58.9805,58.8834,58.9611,166115.0
2024-04-24 15:10:00,60.71,60.76,60.68,60.76,145802.0,58.9514,59.0,58.9223,59.0,145802.0
2024-04-24 15:15:00,60.76,60.79,60.7,60.78,179467.0,59.0,59.0291,58.9417,59.0194,179467.0
2024-04-24 15:20:00,60.78,60.87,60.77,60.86,155657.0,59.0194,59.1068,59.0097,59.0971,155657.0
2024-04-24 15:25:00,60.86,60.91,60.81,60.85,235666.0,59.0971,59.1456,59.0485,59.0873,235666.0
2024-04-24 15:30:00,60.86,60.86,60.78,60.78,202332.0,59.0971,59.0971,59.0194,59.0194,202332.0
2024-04-24 15:35:00,60.78,60.8,60.73,60.77,159686.0,59.0194,59.0388,58.9708,59.0097,159686.0
2024-04-24 15:40:00,60.77,60.77,60.62,60.62,338735.0,59.0097,59.0097,58.864,58.864,338735.0
2024-04-24 15:45:00,60.62,60.66,60.54,60.55,288860.0,58.864,58.9029,58.7863,58.796,288860.0
2024-04-24 15:50:00,60.55,60.74,60.53,60.73,383759.0,58.796,58.9805,58.7766,58.9708,383759.0
2024-04-24 15:55:00,60.74,60.76,60.58,60.6,934240.0,58.9805,59.0,58.8252,58.8446,934240.0
2024-04-25 09:30:00,60.61,60.96,60.54,60.84,34923.0,58.8543,59.1942,58.7863,59.0776,34923.0
2024-04-25 09:35:00,60.67,60.71,60.44,60.46,507529.0,58.9126,58.9514,58.6892,58.7086,507529.0
2024-04-25 09:40:00,60.47,60.55,60.37,60.52,227730.0,58.7184,58.796,58.6213,58.7669,227730.0
2024-04-25 09:45:00,60.51,60.59,60.37,60.38,166877.0,58.7572,58.8349,58.6213,58.631,166877.0
2024-04-25 09:50:00,60.37,60.47,60.18,60.22,190986.0,58.6213,58.7184,58.4368,58.4756,190986.0
2024-04-25 09:55:00,60.22,60.34,60.21,60.26,172112.0,58.4756,58.5921,58.4659,58.5144,172112.0
2024-04-25 10:00:00,60.27,60.29,60.1,60.11,282253.0,58.5241,58.5436,58.3591,58.3688,282253.0
2024-04-25 10:05:00,60.1,60.29,60.09,60.25,379195.0,58.3591,58.5436,58.3494,58.5047,379195.0
2024-04-25 10:10:00,60.25,60.29,60.17,60.22,240787.0,58.5047,58.5436,58.427,58.4756,240787.0
2024-04-25 10:15:00,60.22,60.22,60.11,60.18,229237.0,58.4756,58.4756,58.3688,58.4368,229237.0
2024-04-25 10:20:00,60.19,60.26,60.17,60.22,125304.0,58.4465,58.5144,58.427,58.4756,125304.0
2024-04-25 10:25:00,60.22,60.29,60.2,60.24,271036.0,58.4756,58.5436,58.4562,58.495,271036.0
2024-04-25 10:30:00,60.24,60.42,60.22,60.34,220285.0,58.495,58.6698,58.4756,58.5921,220285.0
2024-04-25 10:35:00,60.35,60.42,60.3,60.39,182300.0,58.6018,58.6698,58.5533,58.6407,182300.0
2024-04-25 10:40:00,60.4,60.43,60.3,60.37,215649.0,58.6504,58.6795,58.5533,58.6213,215649.0
2024-04-25 10:45:00,60.37,60.45,60.34,60.36,145623.0,58.6213,58.6989,58.5921,58.6115,145623.0
2024-04-25 10:50:00,60.36,60.44,60.33,60.36,153088.0,58.6115,58.6892,58.5824,58.6115,153088.0
2024-04-25 10:55:00,60.36,60.36,60.24,60.24,175687.0,58.6115,58.6115,58.495,58.495,175687.0
2024-04-25 11:00:00,60.24,60.33,60.24,60.29,265733.0,58.495,58.5824,58.495,58.5436,265733.0
2024-04-25 11:05:00,60.3,60.31,60.23,60.25,154222.0,58.5533,58.563,58.4853,58.5047,154222.0
2024-04-25 11:10:00,60.25,60.26,60.17,60.18,135529.0,58.5047,58.5144,58.427,58.4368,135529.0
2024-04-25 11:15:00,60.17,60.2,60.11,60.18,183935.0,58.427,58.4562,58.3688,58.4368,183935.0
2024-04-25 11:20:00,60.18,60.25,60.13,60.2,197959.0,58.4368,58.5047,58.3882,58.4562,197959.0
2024-04-25 11:25:00,60.2,60.28,60.19,60.27,180695.0,58.4562,58.5339,58.4465,58.5241,180695.0
2024-04-25 11:30:00,60.27,60.33,60.22,60.27,185664.0,58.5241,58.5824,58.4756,58.5241,185664.0
2024-04-25 11:35:00,60.27,60.27,60.11,60.14,199760.0,58.5241,58.5241,58.3688,58.3979,199760.0
2024-04-25 11:40:00,60.15,60.2,60.11,60.19,256178.0,58.4076,58.4562,58.3688,58.4465,256178.0
2024-04-25 11:45:00,60.19,60.2,60.13,60.17,135972.0,58.4465,58.4562,58.3882,58.427,135972.0
2024-04-25 11:50:00,60.17,60.21,60.15,60.19,121115.0,58.427,58.4659,58.4076,58.4465,121115.0
2024-04-25 11:55:00,60.18,60.22,60.15,60.21,110983.0,58.4368,58.4756,58.4076,58.4659,110983.0
2024-04-25 12:00:00,60.21,60.22,60.13,60.15,197340.0,58.4659,58.4756,58.3882,58.4076,197340.0
2024-04-25 12:05:00,60.15,60.22,60.12,60.2,139150.0,58.4076,58.4756,58.3785,58.4562,139150.0
2024-04-25 12:10:00,60.2,60.2,59.96,59.97,421107.0,58.4562,58.4562,58.2231,58.2328,421107.0
2024-04-25 12:15:00,59.98,60.08,59.96,60.05,279970.0,58.2425,58.3397,58.2231,58.3105,279970.0
2024-04-25 12:20:00,60.05,60.11,60.03,60.07,221983.0,58.3105,58.3688,58.2911,58.3299,221983.0
2024-04-25 12:25:00,60.07,60.11,60.03,60.09,155319.0,58.3299,58.3688,58.2911,58.3494,155319.0
2024-04-25 12:30:00,60.09,60.21,60.05,60.14,770294.0,58.3494,58.4659,58.3105,58.3979,770294.0
2024-04-25 12:35:00,60.15,60.16,60.04,60.04,331698.0,58.4076,58.4173,58.3008,58.3008,331698.0
2024-04-25 12:40:00,60.04,60.05,59.91,59.95,244864.0,58.3008,58.3105,58.1746,58.2134,244864.0
2024-04-25 12:45:00,59.94,59.94,59.77,59.78,194007.0,58.2037,58.2037,58.0386,58.0483,194007.0
2024-04-25 12:50:00,59.78,59.83,59.69,59.76,222069.0,58.0483,58.0969,57.9609,58.0289,222069.0
2024-04-25 12:55:00,59.75,59.79,59.6,59.77,192553.0,58.0192,58.0581,57.8736,58.0386,192553.0
2024-04-25 13:00:00,59.77,59.93,59.75,59.92,147148.0,58.0386,58.194,58.0192,58.1843,147148.0
2024-04-25 13:05:00,59.92,59.97,59.86,59.89,125149.0,58.1843,58.2328,58.126,58.1552,125149.0
2024-04-25 13:10:00,59.89,59.89,59.75,59.79,179723.0,58.1552,58.1552,58.0192,58.0581,179723.0
2024-04-25 13:15:00,59.79,59.85,59.75,59.82,164416.0,58.0581,58.1163,58.0192,58.0872,164416.0
2024-04-25 13:20:00,59.82,59.86,59.75,59.81,278135.0,58.0872,58.126,58.0192,58.0775,278135.0
2024-04-25 13:25:00,59.81,60.02,59.8,60.01,312642.0,58.0775,58.2814,58.0678,58.2717,312642.0
2024-04-25 13:30:00,60.0,60.07,59.96,60.05,176940.0,58.262,58.3299,58.2231,58.3105,176940.0
2024-04-25 13:35:00,60.05,60.17,59.99,60.17,292406.0,58.3105,58.427,58.2523,58.427,292406.0
2024-04-25 13:40:00,60.16,60.17,60.03,60.04,291090.0,58.4173,58.427,58.2911,58.3008,291090.0
2024-04-25 13:45:00,60.04,60.11,60.02,60.07,157917.0,58.3008,58.3688,58.2814,58.3299,157917.0
2024-04-25 13:50:00,60.07,60.11,59.99,60.06,222638.0,58.3299,58.3688,58.2523,58.3202,222638.0
2024-04-25 13:55:00,60.06,60.06,59.98,60.0,107927.0,58.3202,58.3202,58.2425,58.262,107927.0
2024-04-25 14:00:00,60.0,60.03,59.97,60.01,134200.0,58.262,58.2911,58.2328,58.2717,134200.0
2024-04-25 14:05:00,60.02,60.07,60.01,60.02,179078.0,58.2814,58.3299,58.2717,58.2814,179078.0
2024-04-25 14:10:00,60.02,60.05,59.99,60.03,186946.0,58.2814,58.3105,58.2523,58.2911,186946.0
2024-04-25 14:15:00,60.03,60.07,59.97,60.02,137238.0,58.2911,58.3299,58.2328,58.2814,137238.0
2024-04-25 14:20:00,60.03,60.04,59.99,60.01,115379.0,58.2911,58.3008,58.2523,58.2717,115379.0
2024-04-25 14:25:00,60.02,60.02,59.83,59.84,197476.0,58.2814,58.2814,58.0969,58.1066,197476.0
2024-04-25 14:30:00,59.83,59.98,59.82,59.93,158551.0,58.0969,58.2425,58.0872,58.194,158551.0
2024-04-25 14:35:00,59.93,59.98,59.89,59.97,126876.0,58.194,58.2425,58.1552,58.2328,126876.0
2024-04-25 14:40:00,59.97,59.99,59.91,59.97,122718.0,58.2328,58.2523,58.1746,58.2328,122718.0
2024-04-25 14:45:00,59.96,60.02,59.95,60.01,109802.0,58.2231,58.2814,58.2134,58.2717,109802.0
2024-04-25 14:50:00,60.01,60.06,59.98,60.0,151691.0,58.2717,58.3202,58.2425,58.262,151691.0
2024-04-25 14:55:00,60.0,60.08,59.99,60.08,147727.0,58.262,58.3397,58.2523,58.3397,147727.0
2024-04-25 15:00:00,60.08,60.21,60.05,60.19,161034.0,58.3397,58.4659,58.3105,58.4465,161034.0
2024-04-25 15:05:00,60.19,60.21,60.06,60.11,221587.0,58.4465,58.4659,58.3202,58.3688,221587.0
2024-04-25 15:10:00,60.11,60.17,60.1,60.16,195173.0,58.3688,58.427,58.3591,58.4173,195173.0
2024-04-25 15:15:00,60.16,60.2,60.13,60.18,179598.0,58.4173,58.4562,58.3882,58.4368,179598.0
2024-04-25 15:20:00,60.18,60.27,60.15,60.23,298209.0,58.4368,58.5241,58.4076,58.4853,298209.0
2024-04-25 15:25:00,60.23,60.27,60.15,60.18,217131.0,58.4853,58.5241,58.4076,58.4368,217131.0
2024-04-25 15:30:00,60.18,60.18,60.11,60.12,288118.0,58.4368,58.4368,58.3688,58.3785,288118.0
2024-04-25 15:35:00,60.11,60.17,60.07,60.14,252631.0,58.3688,58.427,58.3299,58.3979,252631.0
2024-04-25 15:40:00,60.13,60.13,60.02,60.07,346495.0,58.3882,58.3882,58.2814,58.3299,346495.0
2024-04-25 15:45:00,60.07,60.07,59.98,60.01,352586.0,58.3299,58.3299,58.2425,58.2717,352586.0
2024-04-25 15:50:00,60.01,60.05,59.95,60.01,834382.0,58.2717,58.3105,58.2134,58.2717,834382.0
2024-04-25 15:55:00,60.01,60.06,59.87,59.93,1288471.0,58.2717,58.3202,58.1357,58.194,1288471.0
2024-04-26 09:30:00,59.78,59.84,59.37,59.52,282779.0,58.0483,58.1066,57.6502,57.7959,282779.0
2024-04-26 09:35:00,59.53,59.74,59.47,59.67,634791.0,57.8056,58.0095,57.7473,57.9415,634791.0
2024-04-26 09:40:00,59.68,59.8,59.56,59.67,692777.0,57.9512,58.0678,57.8347,57.9415,692777.0
2024-04-26 09:45:00,59.67,59.85,59.62,59.85,293459.0,57.9415,58.1163,57.893,58.1163,293459.0
2024-04-26 09:50:00,59.86,60.05,59.81,60.0,293925.0,58.126,58.3105,58.0775,58.262,293925.0
2024-04-26 09:55:00,60.01,60.05,59.9,59.98,105849.0,58.2717,58.3105,58.1649,58.2425,105849.0
2024-04-26 10:00:00,59.98,60.15,59.93,60.12,227639.0,58.2425,58.4076,58.194,58.3785,227639.0
2024-04-26 10:05:00,60.13,60.24,60.05,60.16,213699.0,58.3882,58.495,58.3105,58.4173,213699.0
2024-04-26 10:10:00,60.18,60.24,60.14,60.21,179680.0,58.4368,58.495,58.3979,58.4659,179680.0
2024-04-26 10:15:00,60.21,60.27,60.18,60.22,162978.0,58.4659,58.5241,58.4368,58.4756,162978.0
2024-04-26 10:20:00,60.22,60.26,60.11,60.2,191244.0,58.4756,58.5144,58.3688,58.4562,191244.0
2024-04-26 10:25:00,60.21,60.24,60.07,60.08,175837.0,58.4659,58.495,58.3299,58.3397,175837.0
2024-04-26 10:30:00,60.08,60.21,60.0,60.16,165543.0,58.3397,58.4659,58.262,58.4173,165543.0
2024-04-26 10:35:00,60.15,60.16,60.02,60.06,174674.0,58.4076,58.4173,58.2814,58.3202,174674.0
2024-04-26 10:40:00,60.05,60.06,59.87,59.89,126232.0,58.3105,58.3202,58.1357,58.1552,126232.0
2024-04-26 10:45:00,59.88,59.98,59.87,59.88,104141.0,58.1454,58.2425,58.1357,58.1454,104141.0
2024-04-26 10:50:00,59.87,59.9,59.81,59.9,112131.0,58.1357,58.1649,58.0775,58.1649,112131.0
2024-04-26 10:55:00,59.89,59.9,59.81,59.83,111135.0,58.1552,58.1649,58.0775,58.0969,111135.0
2024-04-26 11:00:00,59.83,59.88,59.75,59.78,190644.0,58.0969,58.1454,58.0192,58.0483,190644.0
2024-04-26 11:05:00,59.78,59.81,59.66,59.68,155416.0,58.0483,58.0775,57.9318,57.9512,155416.0
2024-04-26 11:10:00,59.68,59.71,59.57,59.7,134698.0,57.9512,57.9804,57.8444,57.9707,134698.0
2024-04-26 11:15:00,59.69,59.71,59.59,59.63,116465.0,57.9609,57.9804,57.8638,57.9027,116465.0
2024-04-26 11:20:00,59.64,59.7,59.61,59.66,98377.0,57.9124,57.9707,57.8833,57.9318,98377.0
2024-04-26 11:25:00,59.65,59.75,59.63,59.72,147603.0,57.9221,58.0192,57.9027,57.9901,147603.0
2024-04-26 11:30:00,59.72,59.74,59.67,59.69,124802.0,57.9901,58.0095,57.9415,57.9609,124802.0
2024-04-26 11:35:00,59.69,59.74,59.67,59.69,118732.0,57.9609,58.0095,57.9415,57.9609,118732.0
2024-04-26 11:40:00,59.7,59.83,59.69,59.82,174146.0,57.9707,58.0969,57.9609,58.0872,174146.0
2024-04-26 11:45:00,59.83,59.85,59.77,59.83,141025.0,58.0969,58.1163,58.0386,58.0969,141025.0
2024-04-26 11:50:00,59.83,59.85,59.76,59.78,117361.0,58.0969,58.1163,58.0289,58.0483,117361.0
2024-04-26 11:55:00,59.78,59.85,59.77,59.84,117145.0,58.0483,58.1163,58.0386,58.1066,117145.0
2024-04-26 12:00:00,59.84,59.9,59.79,59.88,115005.0,58.1066,58.1649,58.0581,58.1454,115005.0
2024-04-26 12:05:00,59.87,59.92,59.87,59.9,112700.0,58.1357,58.1843,58.1357,58.1649,112700.0
2024-04-26 12:10:00,59.9,60.0,59.85,59.99,201969.0,58.1649,58.262,58.1163,58.2523,201969.0
2024-04-26 12:15:00,60.0,60.02,59.97,60.0,106373.0,58.262,58.2814,58.2328,58.262,106373.0
2024-04-26 12:20:00,60.0,60.04,59.99,60.04,99155.0,58.262,58.3008,58.2523,58.3008,99155.0
2024-04-26 12:25:00,60.04,60.08,60.01,60.04,90421.0,58.3008,58.3397,58.2717,58.3008,90421.0
2024-04-26 12:30:00,60.03,60.04,59.95,59.98,87598.0,58.2911,58.3008,58.2134,58.2425,87598.0
2024-04-26 12:35:00,59.98,60.04,59.97,60.04,105784.0,58.2425,58.3008,58.2328,58.3008,105784.0
2024-04-26 12:40:00,60.05,60.08,60.02,60.03,103182.0,58.3105,58.3397,58.2814,58.2911,103182.0
2024-04-26 12:45:00,60.03,60.06,59.99,60.06,106570.0,58.2911,58.3202,58.2523,58.3202,106570.0
2024-04-26 12:50:00,60.05,60.11,60.02,60.11,81010.0,58.3105,58.3688,58.2814,58.3688,81010.0
2024-04-26 12:55:00,60.11,60.11,60.01,60.04,125482.0,58.3688,58.3688,58.2717,58.3008,125482.0
2024-04-26 13:00:00,60.04,60.08,60.0,60.05,106854.0,58.3008,58.3397,58.262,58.3105,106854.0
2024-04-26 13:05:00,60.04,60.06,59.99,60.02,85289.0,58.3008,58.3202,58.2523,58.2814,85289.0
2024-04-26 13:10:00,60.02,60.06,60.01,60.05,113332.0,58.2814,58.3202,58.2717,58.3105,113332.0
2024-04-26 13:15:00,60.05,60.07,60.02,60.04,100091.0,58.3105,58.3299,58.2814,58.3008,100091.0
2024-04-26 13:20:00,60.04,60.07,60.01,60.03,134980.0,58.3008,58.3299,58.2717,58.2911,134980.0
2024-04-26 13:25:00,60.03,60.05,59.99,60.01,74306.0,58.2911,58.3105,58.2523,58.2717,74306.0
2024-04-26 13:30:00,60.01,60.02,59.96,60.02,138692.0,58.2717,58.2814,58.2231,58.2814,138692.0
2024-04-26 13:35:00,60.02,60.07,60.02,60.03,125238.0,58.2814,58.3299,58.2814,58.2911,125238.0
2024-04-26 13:40:00,60.04,60.07,59.98,60.06,95272.0,58.3008,58.3299,58.2425,58.3202,95272.0
2024-04-26 13:45:00,60.05,60.09,60.05,60.08,100309.0,58.3105,58.3494,58.3105,58.3397,100309.0
2024-04-26 13:50:00,60.08,60.21,60.07,60.17,129821.0,58.3397,58.4659,58.3299,58.427,129821.0
2024-04-26 13:55:00,60.16,60.22,60.14,60.21,89493.0,58.4173,58.4756,58.3979,58.4659,89493.0
2024-04-26 14:00:00,60.21,60.26,60.18,60.21,154141.0,58.4659,58.5144,58.4368,58.4659,154141.0
2024-04-26 14:05:00,60.21,60.29,60.18,60.27,125105.0,58.4659,58.5436,58.4368,58.5241,125105.0
2024-04-26 14:10:00,60.27,60.34,60.26,60.29,133328.0,58.5241,58.5921,58.5144,58.5436,133328.0
2024-04-26 14:15:00,60.29,60.33,60.26,60.33,157245.0,58.5436,58.5824,58.5144,58.5824,157245.0
2024-04-26 14:20:00,60.33,60.36,60.28,60.36,120657.0,58.5824,58.6115,58.5339,58.6115,120657.0
2024-04-26 14:25:00,60.36,60.37,60.29,60.36,148142.0,58.6115,58.6213,58.5436,58.6115,148142.0
2024-04-26 14:30:00,60.35,60.36,60.21,60.25,176527.0,58.6018,58.6115,58.4659,58.5047,176527.0
2024-04-26 14:35:00,60.25,60.4,60.24,60.39,147806.0,58.5047,58.6504,58.495,58.6407,147806.0
2024-04-26 14:40:00,60.39,60.43,60.34,60.42,132571.0,58.6407,58.6795,58.5921,58.6698,132571.0
2024-04-26 14:45:00,60.42,60.43,60.36,60.38,154316.0,58.6698,58.6795,58.6115,58.631,154316.0
2024-04-26 14:50:00,60.39,60.41,60.34,60.38,129050.0,58.6407,58.6601,58.5921,58.631,129050.0
2024-04-26 14:55:00,60.38,60.38,60.32,60.36,144899.0,58.631,58.631,58.5727,58.6115,144899.0
2024-04-26 15:00:00,60.35,60.43,60.34,60.41,120446.0,58.6018,58.6795,58.5921,58.6601,120446.0
2024-04-26 15:05:00,60.4,60.41,60.37,60.39,123694.0,58.6504,58.6601,58.6213,58.6407,123694.0
2024-04-26 15:10:00,60.39,60.42,60.36,60.37,173951.0,58.6407,58.6698,58.6115,58.6213,173951.0
2024-04-26 15:15:00,60.37,60.37,60.26,60.3,190869.0,58.6213,58.6213,58.5144,58.5533,190869.0
2024-04-26 15:20:00,60.3,60.34,60.29,60.3,165052.0,58.5533,58.5921,58.5436,58.5533,165052.0
2024-04-26 15:25:00,60.31,60.31,60.26,60.3,193061.0,58.563,58.563,58.5144,58.5533,193061.0
2024-04-26 15:30:00,60.29,60.29,60.12,60.15,311087.0,58.5436,58.5436,58.3785,58.4076,311087.0
2024-04-26 15:35:00,60.16,60.16,60.08,60.1,283761.0,58.4173,58.4173,58.3397,58.3591,283761.0
2024-04-26 15:40:00,60.1,60.12,60.0,60.01,331228.0,58.3591,58.3785,58.262,58.2717,331228.0
2024-04-26 15:45:00,60.01,60.03,59.92,59.97,363596.0,58.2717,58.2911,58.1843,58.2328,363596.0
2024-04-26 15:50:00,59.97,60.02,59.93,59.94,482931.0,58.2328,58.2814,58.194,58.2037,482931.0
2024-04-26 15:55:00,59.94,59.95,59.87,59.9,981635.0,58.2037,58.2134,58.1357,58.1649,981635.0
2024-04-29 09:30:00,59.86,59.96,59.46,59.53,365927.0,58.126,58.2231,57.7376,57.8056,365927.0
2024-04-29 09:35:00,59.52,59.71,59.36,59.64,364291.0,57.7959,57.9804,57.6405,57.9124,364291.0
2024-04-29 09:40:00,59.64,59.8,59.51,59.59,259270.0,57.9124,58.0678,57.7862,57.8638,259270.0
2024-04-29 09:45:00,59.58,59.89,59.58,59.88,234459.0,57.8541,58.1552,57.8541,58.1454,234459.0
2024-04-29 09:50:00,59.88,59.99,59.82,59.98,186760.0,58.1454,58.2523,58.0872,58.2425,186760.0
2024-04-29 09:55:00,59.99,60.03,59.92,59.96,168795.0,58.2523,58.2911,58.1843,58.2231,168795.0
2024-04-29 10:00:00,59.96,60.13,59.94,60.08,186218.0,58.2231,58.3882,58.2037,58.3397,186218.0
2024-04-29 10:05:00,60.08,60.19,60.07,60.16,167232.0,58.3397,58.4465,58.3299,58.4173,167232.0
2024-04-29 10:10:00,60.15,60.22,60.13,60.2,151638.0,58.4076,58.4756,58.3882,58.4562,151638.0
2024-04-29 10:15:00,60.21,60.3,60.21,60.24,201485.0,58.4659,58.5533,58.4659,58.495,201485.0
2024-04-29 10:20:00,60.25,60.3,60.21,60.23,171710.0,58.5047,58.5533,58.4659,58.4853,171710.0
2024-04-29 10:25:00,60.22,60.24,60.07,60.08,170317.0,58.4756,58.495,58.3299,58.3397,170317.0
2024-04-29 10:30:00,60.09,60.09,59.99,60.06,150242.0,58.3494,58.3494,58.2523,58.3202,150242.0
2024-04-29 10:35:00,60.06,60.14,59.98,60.09,119669.0,58.3202,58.3979,58.2425,58.3494,119669.0
2024-04-29 10:40:00,60.09,60.19,60.09,60.19,134370.0,58.3494,58.4465,58.3494,58.4465,134370.0
2024-04-29 10:45:00,60.18,60.23,60.16,60.23,190621.0,58.4368,58.4853,58.4173,58.4853,190621.0
2024-04-29 10:50:00,60.22,60.25,60.17,60.2,166904.0,58.4756,58.5047,58.427,58.4562,166904.0
2024-04-29 10:55:00,60.19,60.22,60.13,60.17,108841.0,58.4465,58.4756,58.3882,58.427,108841.0
2024-04-29 11:00:00,60.15,60.25,60.13,60.22,92935.0,58.4076,58.5047,58.3882,58.4756,92935.0
2024-04-29 11:05:00,60.22,60.23,60.15,60.16,114593.0,58.4756,58.4853,58.4076,58.4173,114593.0
2024-04-29 11:10:00,60.16,60.16,60.09,60.12,164907.0,58.4173,58.4173,58.3494,58.3785,164907.0
2024-04-29 11:15:00,60.12,60.18,60.1,60.17,350588.0,58.3785,58.4368,58.3591,58.427,350588.0
2024-04-29 11:20:00,60.17,60.24,60.05,60.09,283835.0,58.427,58.495,58.3105,58.3494,283835.0
2024-04-29 11:25:00,60.09,60.11,60.0,60.07,302498.0,58.3494,58.3688,58.262,58.3299,302498.0
2024-04-29 11:30:00,60.06,60.06,59.97,59.98,93516.0,58.3202,58.3202,58.2328,58.2425,93516.0
2024-04-29 11:35:00,59.98,60.04,59.97,59.98,94275.0,58.2425,58.3008,58.2328,58.2425,94275.0
2024-04-29 11:40:00,59.98,60.03,59.94,60.02,82773.0,58.2425,58.2911,58.2037,58.2814,82773.0
2024-04-29 11:45:00,60.03,60.08,60.02,60.05,60805.0,58.2911,58.3397,58.2814,58.3105,60805.0
2024-04-29 11:50:00,60.04,60.06,60.01,60.04,71023.0,58.3008,58.3202,58.2717,58.3008,71023.0
2024-04-29 11:55:00,60.04,60.1,60.04,60.09,74737.0,58.3008,58.3591,58.3008,58.3494,74737.0
2024-04-29 12:00:00,60.09,60.14,60.05,60.14,69988.0,58.3494,58.3979,58.3105,58.3979,69988.0
2024-04-29 12:05:00,60.13,60.14,60.08,60.11,78972.0,58.3882,58.3979,58.3397,58.3688,78972.0
2024-04-29 12:10:00,60.11,60.12,60.07,60.1,74633.0,58.3688,58.3785,58.3299,58.3591,74633.0
2024-04-29 12:15:00,60.09,60.1,60.04,60.07,148223.0,58.3494,58.3591,58.3008,58.3299,148223.0
2024-04-29 12:20:00,60.07,60.08,60.03,60.05,76439.0,58.3299,58.3397,58.2911,58.3105,76439.0
2024-04-29 12:25:00,60.05,60.09,60.04,60.07,83718.0,58.3105,58.3494,58.3008,58.3299,83718.0
2024-04-29 12:30:00,60.07,60.09,60.03,60.08,128180.0,58.3299,58.3494,58.2911,58.3397,128180.0
2024-04-29 12:35:00,60.08,60.15,60.08,60.15,87495.0,58.3397,58.4076,58.3397,58.4076,87495.0
2024-04-29 12:40:00,60.14,60.14,60.09,60.1,74838.0,58.3979,58.3979,58.3494,58.3591,74838.0
2024-04-29 12:45:00,60.11,60.14,60.1,60.11,76234.0,58.3688,58.3979,58.3591,58.3688,76234.0
2024-04-29 12:50:00,60.11,60.14,60.09,60.1,63619.0,58.3688,58.3979,58.3494,58.3591,63619.0
2024-04-29 12:55:00,60.09,60.13,60.07,60.13,65901.0,58.3494,58.3882,58.3299,58.3882,65901.0
2024-04-29 13:00:00,60.13,60.15,60.1,60.12,84125.0,58.3882,58.4076,58.3591,58.3785,84125.0
2024-04-29 13:05:00,60.12,60.15,60.09,60.13,76018.0,58.3785,58.4076,58.3494,58.3882,76018.0
2024-04-29 13:10:00,60.12,60.13,60.05,60.06,83138.0,58.3785,58.3882,58.3105,58.3202,83138.0
2024-04-29 13:15:00,60.06,60.06,60.02,60.05,96788.0,58.3202,58.3202,58.2814,58.3105,96788.0
2024-04-29 13:20:00,60.05,60.12,60.04,60.1,70850.0,58.3105,58.3785,58.3008,58.3591,70850.0
2024-04-29 13:25:00,60.09,60.14,60.07,60.13,97303.0,58.3494,58.3979,58.3299,58.3882,97303.0
2024-04-29 13:30:00,60.14,60.14,60.06,60.14,78543.0,58.3979,58.3979,58.3202,58.3979,78543.0
2024-04-29 13:35:00,60.14,60.17,60.12,60.13,97010.0,58.3979,58.427,58.3785,58.3882,97010.0
2024-04-29 13:40:00,60.14,60.18,60.12,60.16,88474.0,58.3979,58.4368,58.3785,58.4173,88474.0
2024-04-29 13:45:00,60.16,60.19,60.15,60.18,69750.0,58.4173,58.4465,58.4076,58.4368,69750.0
2024-04-29 13:50:00,60.17,60.23,60.17,60.2,92521.0,58.427,58.4853,58.427,58.4562,92521.0
2024-04-29 13:55:00,60.2,60.22,60.09,60.11,113403.0,58.4562,58.4756,58.3494,58.3688,113403.0
2024-04-29 14:00:00,60.11,60.15,60.08,60.12,90845.0,58.3688,58.4076,58.3397,58.3785,90845.0
2024-04-29 14:05:00,60.12,60.16,60.1,60.16,122901.0,58.3785,58.4173,58.3591,58.4173,122901.0
2024-04-29 14:10:00,60.16,60.2,60.14,60.17,82299.0,58.4173,58.4562,58.3979,58.427,82299.0
2024-04-29 14:15:00,60.16,60.19,60.12,60.14,96856.0,58.4173,58.4465,58.3785,58.3979,96856.0
2024-04-29 14:20:00,60.14,60.19,60.14,60.17,92965.0,58.3979,58.4465,58.3979,58.427,92965.0
2024-04-29 14:25:00,60.17,60.22,60.15,60.2,102285.0,58.427,58.4756,58.4076,58.4562,102285.0
2024-04-29 14:30:00,60.19,60.2,60.06,60.1,179253.0,58.4465,58.4562,58.3202,58.3591,179253.0
2024-04-29 14:35:00,60.11,60.12,60.05,60.09,66882.0,58.3688,58.3785,58.3105,58.3494,66882.0
2024-04-29 14:40:00,60.1,60.13,60.08,60.13,80833.0,58.3591,58.3882,58.3397,58.3882,80833.0
2024-04-29 14:45:00,60.13,60.15,60.12,60.13,136117.0,58.3882,58.4076,58.3785,58.3882,136117.0
2024-04-29 14:50:00,60.13,60.15,60.08,60.12,132891.0,58.3882,58.4076,58.3397,58.3785,132891.0
2024-04-29 14:55:00,60.12,60.14,60.05,60.09,316741.0,58.3785,58.3979,58.3105,58.3494,316741.0
2024-04-29 15:00:00,60.08,60.08,59.8,59.85,162494.0,58.3397,58.3397,58.0678,58.1163,162494.0
2024-04-29 15:05:00,59.85,59.86,59.74,59.83,146698.0,58.1163,58.126,58.0095,58.0969,146698.0
2024-04-29 15:10:00,59.84,59.86,59.74,59.77,113184.0,58.1066,58.126,58.0095,58.0386,113184.0
2024-04-29 15:15:00,59.76,59.78,59.7,59.72,138666.0,58.0289,58.0483,57.9707,57.9901,138666.0
2024-04-29 15:20:00,59.72,59.79,59.69,59.71,145712.0,57.9901,58.0581,57.9609,57.9804,145712.0
2024-04-29 15:25:00,59.71,59.72,59.61,59.67,125205.0,57.9804,57.9901,57.8833,57.9415,125205.0
2024-04-29 15:30:00,59.67,59.73,59.65,59.72,105818.0,57.9415,57.9998,57.9221,57.9901,105818.0
2024-04-29 15:35:00,59.72,59.72,59.65,59.66,119506.0,57.9901,57.9901,57.9221,57.9318,119506.0
2024-04-29 15:40:00,59.65,59.68,59.62,59.65,149348.0,57.9221,57.9512,57.893,57.9221,149348.0
2024-04-29 15:45:00,59.65,59.7,59.61,59.62,181960.0,57.9221,57.9707,57.8833,57.893,181960.0
2024-04-29 15:50:00,59.63,59.74,59.62,59.74,275770.0,57.9027,58.0095,57.893,58.0095,275770.0
2024-04-29 15:55:00,59.74,59.82,59.72,59.81,700697.0,58.0095,58.0872,57.9901,58.0775,700697.0
2024-04-30 09:30:00,59.6,59.67,59.33,59.5,173697.0,57.8736,57.9415,57.6114,57.7765,173697.0
2024-04-30 09:35:00,59.5,59.93,59.4,59.77,237673.0,57.7765,58.194,57.6793,58.0386,237673.0
2024-04-30 09:40:00,59.77,59.98,59.77,59.97,161690.0,58.0386,58.2425,58.0386,58.2328,161690.0
2024-04-30 09:45:00,59.97,59.99,59.64,59.67,213705.0,58.2328,58.2523,57.9124,57.9415,213705.0
2024-04-30 09:50:00,59.67,59.73,59.54,59.55,205920.0,57.9415,57.9998,57.8153,57.825,205920.0
2024-04-30 09:55:00,59.55,59.7,59.51,59.68,232456.0,57.825,57.9707,57.7862,57.9512,232456.0
2024-04-30 10:00:00,59.67,59.76,59.61,59.67,88105.0,57.9415,58.0289,57.8833,57.9415,88105.0
2024-04-30 10:05:00,59.67,59.71,59.62,59.64,48015.0,57.9415,57.9804,57.893,57.9124,48015.0
2024-04-30 10:10:00,59.64,59.69,59.59,59.6,165818.0,57.9124,57.9609,57.8638,57.8736,165818.0
2024-04-30 10:15:00,59.59,59.76,59.57,59.7,234262.0,57.8638,58.0289,57.8444,57.9707,234262.0
2024-04-30 10:20:00,59.7,59.79,59.65,59.71,263687.0,57.9707,58.0581,57.9221,57.9804,263687.0
2024-04-30 10:25:00,59.71,59.74,59.61,59.62,205647.0,57.9804,58.0095,57.8833,57.893,205647.0
2024-04-30 10:30:00,59.63,59.68,59.59,59.65,105746.0,57.9027,57.9512,57.8638,57.9221,105746.0
2024-04-30 10:35:00,59.65,59.69,59.61,59.67,90953.0,57.9221,57.9609,57.8833,57.9415,90953.0
2024-04-30 10:40:00,59.68,59.81,59.67,59.79,107841.0,57.9512,58.0775,57.9415,58.0581,107841.0
2024-04-30 10:45:00,59.8,59.93,59.79,59.92,116453.0,58.0678,58.194,58.0581,58.1843,116453.0
2024-04-30 10:50:00,59.93,59.97,59.86,59.94,236974.0,58.194,58.2328,58.126,58.2037,236974.0
2024-04-30 10:55:00,59.95,59.95,59.87,59.89,86999.0,58.2134,58.2134,58.1357,58.1552,86999.0
2024-04-30 11:00:00,59.89,59.93,59.85,59.92,90639.0,58.1552,58.194,58.1163,58.1843,90639.0
2024-04-30 11:05:00,59.92,59.93,59.76,59.78,132166.0,58.1843,58.194,58.0289,58.0483,132166.0
2024-04-30 11:10:00,59.78,59.79,59.69,59.71,126237.0,58.0483,58.0581,57.9609,57.9804,126237.0
2024-04-30 11:15:00,59.71,59.77,59.64,59.73,74090.0,57.9804,58.0386,57.9124,57.9998,74090.0
2024-04-30 11:20:00,59.73,59.78,59.71,59.77,67017.0,57.9998,58.0483,57.9804,58.0386,67017.0
2024-04-30 11:25:00,59.78,59.79,59.68,59.7,130454.0,58.0483,58.0581,57.9512,57.9707,130454.0
2024-04-30 11:30:00,59.71,59.71,59.63,59.65,114836.0,57.9804,57.9804,57.9027,57.9221,114836.0
2024-04-30 11:35:00,59.66,59.72,59.64,59.72,267569.0,57.9318,57.9901,57.9124,57.9901,267569.0
2024-04-30 11:40:00,59.72,59.75,59.7,59.71,108894.0,57.9901,58.0192,57.9707,57.9804,108894.0
2024-04-30 11:45:00,59.71,59.73,59.63,59.64,128366.0,57.9804,57.9998,57.9027,57.9124,128366.0
2024-04-30 11:50:00,59.64,59.65,59.58,59.64,117141.0,57.9124,57.9221,57.8541,57.9124,117141.0
2024-04-30 11:55:00,59.64,59.78,59.63,59.7,121843.0,57.9124,58.0483,57.9027,57.9707,121843.0
2024-04-30 12:00:00,59.7,59.73,59.65,59.67,73827.0,57.9707,57.9998,57.9221,57.9415,73827.0
2024-04-30 12:05:00,59.67,59.69,59.64,59.67,95567.0,57.9415,57.9609,57.9124,57.9415,95567.0
2024-04-30 12:10:00,59.68,59.76,59.63,59.76,82848.0,57.9512,58.0289,57.9027,58.0289,82848.0
2024-04-30 12:15:00,59.75,59.76,59.68,59.7,127658.0,58.0192,58.0289,57.9512,57.9707,127658.0
2024-04-30 12:20:00,59.7,59.78,59.69,59.71,161963.0,57.9707,58.0483,57.9609,57.9804,161963.0
2024-04-30 12:25:00,59.71,59.73,59.6,59.6,64851.0,57.9804,57.9998,57.8736,57.8736,64851.0
2024-04-30 12:30:00,59.61,59.61,59.41,59.43,122993.0,57.8833,57.8833,57.6891,57.7085,122993.0
2024-04-30 12:35:00,59.43,59.53,59.41,59.51,86197.0,57.7085,57.8056,57.6891,57.7862,86197.0
2024-04-30 12:40:00,59.51,59.52,59.45,59.51,77098.0,57.7862,57.7959,57.7279,57.7862,77098.0
2024-04-30 12:45:00,59.51,59.52,59.48,59.49,105281.0,57.7862,57.7959,57.757,57.7667,105281.0
2024-04-30 12:50:00,59.5,59.54,59.48,59.5,94478.0,57.7765,57.8153,57.757,57.7765,94478.0
2024-04-30 12:55:00,59.51,59.55,59.45,59.46,204732.0,57.7862,57.825,57.7279,57.7376,204732.0
2024-04-30 13:00:00,59.47,59.52,59.41,59.48,122229.0,57.7473,57.7959,57.6891,57.757,122229.0
2024-04-30 13:05:00,59.47,59.51,59.44,59.47,107089.0,57.7473,57.7862,57.7182,57.7473,107089.0
2024-04-30 13:10:00,59.48,59.5,59.43,59.47,84074.0,57.757,57.7765,57.7085,57.7473,84074.0
2024-04-30 13:15:00,59.47,59.57,59.45,59.57,85451.0,57.7473,57.8444,57.7279,57.8444,85451.0
2024-04-30 13:20:00,59.56,59.6,59.54,59.55,89315.0,57.8347,57.8736,57.8153,57.825,89315.0
2024-04-30 13:25:00,59.55,59.58,59.52,59.54,68102.0,57.825,57.8541,57.7959,57.8153,68102.0
2024-04-30 13:30:00,59.54,59.61,59.52,59.59,90716.0,57.8153,57.8833,57.7959,57.8638,90716.0
2024-04-30 13:35:00,59.59,59.65,59.57,59.64,89622.0,57.8638,57.9221,57.8444,57.9124,89622.0
2024-04-30 13:40:00,59.65,59.7,59.61,59.69,189057.0,57.9221,57.9707,57.8833,57.9609,189057.0
2024-04-30 13:45:00,59.69,59.69,59.62,59.66,124756.0,57.9609,57.9609,57.893,57.9318,124756.0
2024-04-30 13:50:00,59.66,59.72,59.65,59.68,142190.0,57.9318,57.9901,57.9221,57.9512,142190.0
2024-04-30 13:55:00,59.69,59.7,59.64,59.67,209701.0,57.9609,57.9707,57.9124,57.9415,209701.0
2024-04-30 14:00:00,59.67,59.77,59.66,59.77,93170.0,57.9415,58.0386,57.9318,58.0386,93170.0
2024-04-30 14:05:00,59.77,59.78,59.71,59.72,74784.0,58.0386,58.0483,57.9804,57.9901,74784.0
2024-04-30 14:10:00,59.72,59.76,59.69,59.71,199489.0,57.9901,58.0289,57.9609,57.9804,199489.0
2024-04-30 14:15:00,59.71,59.74,59.68,59.71,112603.0,57.9804,58.0095,57.9512,57.9804,112603.0
2024-04-30 14:20:00,59.71,59.75,59.69,59.7,88748.0,57.9804,58.0192,57.9609,57.9707,88748.0
2024-04-30 14:25:00,59.7,59.72,59.63,59.67,112902.0,57.9707,57.9901,57.9027,57.9415,112902.0
2024-04-30 14:30:00,59.67,59.69,59.64,59.69,84342.0,57.9415,57.9609,57.9124,57.9609,84342.0
2024-04-30 14:35:00,59.69,59.77,59.68,59.75,87822.0,57.9609,58.0386,57.9512,58.0192,87822.0
2024-04-30 14:40:00,59.75,59.76,59.67,59.68,92132.0,58.0192,58.0289,57.9415,57.9512,92132.0
2024-04-30 14:45:00,59.68,59.72,59.59,59.61,127036.0,57.9512,57.9901,57.8638,57.8833,127036.0
2024-04-30 14:50:00,59.61,59.64,59.53,59.62,148172.0,57.8833,57.9124,57.8056,57.893,148172.0
2024-04-30 14:55:00,59.62,59.68,59.61,59.67,84411.0,57.893,57.9512,57.8833,57.9415,84411.0
2024-04-30 15:00:00,59.67,59.69,59.63,59.67,120646.0,57.9415,57.9609,57.9027,57.9415,120646.0
2024-04-30 15:05:00,59.67,59.69,59.61,59.61,99048.0,57.9415,57.9609,57.8833,57.8833,99048.0
2024-04-30 15:10:00,59.62,59.65,59.6,59.62,127275.0,57.893,57.9221,57.8736,57.893,127275.0
2024-04-30 15:15:00,59.62,59.63,59.57,59.61,127270.0,57.893,57.9027,57.8444,57.8833,127270.0
2024-04-30 15:20:00,59.61,59.66,59.56,59.56,157344.0,57.8833,57.9318,57.8347,57.8347,157344.0
2024-04-30 15:25:00,59.57,59.63,59.56,59.6,133369.0,57.8444,57.9027,57.8347,57.8736,133369.0
2024-04-30 15:30:00,59.6,59.6,59.51,59.58,197402.0,57.8736,57.8736,57.7862,57.8541,197402.0
2024-04-30 15:35:00,59.59,59.6,59.43,59.46,232297.0,57.8638,57.8736,57.7085,57.7376,232297.0
2024-04-30 15:40:00,59.46,59.52,59.44,59.45,278023.0,57.7376,57.7959,57.7182,57.7279,278023.0
2024-04-30 15:45:00,59.46,59.47,59.37,59.47,235397.0,57.7376,57.7473,57.6502,57.7473,235397.0
2024-04-30 15:50:00,59.46,59.49,59.35,59.42,358514.0,57.7376,57.7667,57.6308,57.6988,358514.0
2024-04-30 15:55:00,59.42,59.45,59.3,59.32,716258.0,57.6988,57.7279,57.5822,57.6017,716258.0
2024-05-01 09:30:00,59.58,59.74,59.54,59.67,9866.0,57.8541,58.0095,57.8153,57.9415,9866.0
2024-05-01 09:35:00,59.66,59.78,59.58,59.59,279946.0,57.9318,58.0483,57.8541,57.8638,279946.0
2024-05-01 09:40:00,59.58,59.64,59.46,59.56,178099.0,57.8541,57.9124,57.7376,57.8347,178099.0
2024-05-01 09:45:00,59.58,59.59,59.45,59.51,173017.0,57.8541,57.8638,57.7279,57.7862,173017.0
2024-05-01 09:50:00,59.51,59.61,59.45,59.55,154494.0,57.7862,57.8833,57.7279,57.825,154494.0
2024-05-01 09:55:00,59.54,59.72,59.52,59.69,132950.0,57.8153,57.9901,57.7959,57.9609,132950.0
2024-05-01 10:00:00,59.71,59.75,59.61,59.68,232743.0,57.9804,58.0192,57.8833,57.9512,232743.0
2024-05-01 10:05:00,59.68,59.8,59.67,59.72,195029.0,57.9512,58.0678,57.9415,57.9901,195029.0
2024-05-01 10:10:00,59.72,59.83,59.67,59.78,182229.0,57.9901,58.0969,57.9415,58.0483,182229.0
2024-05-01 10:15:00,59.77,59.81,59.68,59.71,131872.0,58.0386,58.0775,57.9512,57.9804,131872.0
2024-05-01 10:20:00,59.72,59.76,59.7,59.71,102907.0,57.9901,58.0289,57.9707,57.9804,102907.0
2024-05-01 10:25:00,59.71,59.79,59.7,59.77,81840.0,57.9804,58.0581,57.9707,58.0386,81840.0
2024-05-01 10:30:00,59.76,59.78,59.62,59.68,94776.0,58.0289,58.0483,57.893,57.9512,94776.0
2024-05-01 10:35:00,59.69,59.71,59.61,59.62,102733.0,57.9609,57.9804,57.8833,57.893,102733.0
2024-05-01 10:40:00,59.62,59.64,59.54,59.6,99948.0,57.893,57.9124,57.8153,57.8736,99948.0
2024-05-01 10:45:00,59.59,59.69,59.55,59.67,135381.0,57.8638,57.9609,57.825,57.9415,135381.0
2024-05-01 10:50:00,59.66,59.7,59.6,59.67,113492.0,57.9318,57.9707,57.8736,57.9415,113492.0
2024-05-01 10:55:00,59.67,59.74,59.66,59.7,100383.0,57.9415,58.0095,57.9318,57.9707,100383.0
2024-05-01 11:00:00,59.71,59.77,59.69,59.77,84934.0,57.9804,58.0386,57.9609,58.0386,84934.0
2024-05-01 11:05:00,59.77,59.79,59.69,59.69,93887.0,58.0386,58.0581,57.9609,57.9609,93887.0
2024-05-01 11:10:00,59.7,59.7,59.64,59.66,85085.0,57.9707,57.9707,57.9124,57.9318,85085.0
2024-05-01 11:15:00,59.66,59.67,59.63,59.64,82997.0,57.9318,57.9415,57.9027,57.9124,82997.0
2024-05-01 11:20:00,59.64,59.73,59.63,59.69,66067.0,57.9124,57.9998,57.9027,57.9609,66067.0
2024-05-01 11:25:00,59.7,59.8,59.69,59.8,94204.0,57.9707,58.0678,57.9609,58.0678,94204.0
2024-05-01 11:30:00,59.79,59.81,59.69,59.72,75043.0,58.0581,58.0775,57.9609,57.9901,75043.0
2024-05-01 11:35:00,59.72,59.72,59.61,59.65,103194.0,57.9901,57.9901,57.8833,57.9221,103194.0
2024-05-01 11:40:00,59.65,59.69,59.6,59.61,102999.0,57.9221,57.9609,57.8736,57.8833,102999.0
2024-05-01 11:45:00,59.61,59.62,59.57,59.59,106249.0,57.8833,57.893,57.8444,57.8638,106249.0
2024-05-01 11:50:00,59.59,59.62,59.54,59.58,110574.0,57.8638,57.893,57.8153,57.8541,110574.0
2024-05-01 11:55:00,59.57,59.64,59.56,59.64,114009.0,57.8444,57.9124,57.8347,57.9124,114009.0
2024-05-01 12:00:00,59.63,59.73,59.62,59.67,110033.0,57.9027,57.9998,57.893,57.9415,110033.0
2024-05-01 12:05:00,59.67,59.69,59.61,59.67,71807.0,57.9415,57.9609,57.8833,57.9415,71807.0
2024-05-01 12:10:00,59.68,59.73,59.66,59.71,60169.0,57.9512,57.9998,57.9318,57.9804,60169.0
2024-05-01 12:15:00,59.71,59.72,59.64,59.66,64901.0,57.9804,57.9901,57.9124,57.9318,64901.0
2024-05-01 12:20:00,59.65,59.66,59.59,59.6,77149.0,57.9221,57.9318,57.8638,57.8736,77149.0
2024-05-01 12:25:00,59.59,59.64,59.59,59.61,65797.0,57.8638,57.9124,57.8638,57.8833,65797.0
2024-05-01 12:30:00,59.6,59.65,59.58,59.61,96980.0,57.8736,57.9221,57.8541,57.8833,96980.0
2024-05-01 12:35:00,59.6,59.64,59.59,59.63,82103.0,57.8736,57.9124,57.8638,57.9027,82103.0
2024-05-01 12:40:00,59.64,59.66,59.6,59.61,47555.0,57.9124,57.9318,57.8736,57.8833,47555.0
2024-05-01 12:45:00,59.61,59.64,59.58,59.61,105007.0,57.8833,57.9124,57.8541,57.8833,105007.0
2024-05-01 12:50:00,59.6,59.65,59.57,59.64,75475.0,57.8736,57.9221,57.8444,57.9124,75475.0
2024-05-01 12:55:00,59.65,59.65,59.6,59.62,46579.0,57.9221,57.9221,57.8736,57.893,46579.0
2024-05-01 13:00:00,59.63,59.63,59.51,59.52,64309.0,57.9027,57.9027,57.7862,57.7959,64309.0
2024-05-01 13:05:00,59.52,59.52,59.45,59.46,65395.0,57.7959,57.7959,57.7279,57.7376,65395.0
2024-05-01 13:10:00,59.46,59.49,59.43,59.46,73798.0,57.7376,57.7667,57.7085,57.7376,73798.0
2024-05-01 13:15:00,59.46,59.5,59.45,59.48,75385.0,57.7376,57.7765,57.7279,57.757,75385.0
2024-05-01 13:20:00,59.49,59.58,59.48,59.55,64844.0,57.7667,57.8541,57.757,57.825,64844.0
2024-05-01 13:25:00,59.55,59.61,59.54,59.54,55232.0,57.825,57.8833,57.8153,57.8153,55232.0
2024-05-01 13:30:00,59.55,59.6,59.54,59.59,80447.0,57.825,57.8736,57.8153,57.8638,80447.0
2024-05-01 13:35:00,59.6,59.66,59.59,59.59,73359.0,57.8736,57.9318,57.8638,57.8638,73359.0
2024-05-01 13:40:00,59.6,59.61,59.55,59.55,71681.0,57.8736,57.8833,57.825,57.825,71681.0
2024-05-01 13:45:00,59.55,59.55,59.47,59.51,98726.0,57.825,57.825,57.7473,57.7862,98726.0
2024-05-01 13:50:00,59.5,59.56,59.43,59.44,252630.0,57.7765,57.8347,57.7085,57.7182,252630.0
2024-05-01 13:55:00,59.44,59.45,59.33,59.37,166132.0,57.7182,57.7279,57.6114,57.6502,166132.0
2024-05-01 14:00:00,59.37,59.5,59.32,59.49,279981.0,57.6502,57.7765,57.6017,57.7667,279981.0
2024-05-01 14:05:00,59.49,59.57,59.42,59.53,275999.0,57.7667,57.8444,57.6988,57.8056,275999.0
2024-05-01 14:10:00,59.52,59.55,59.42,59.48,136404.0,57.7959,57.825,57.6988,57.757,136404.0
2024-05-01 14:15:00,59.48,59.5,59.45,59.48,243485.0,57.757,57.7765,57.7279,57.757,243485.0
2024-05-01 14:20:00,59.47,59.55,59.45,59.54,142041.0,57.7473,57.825,57.7279,57.8153,142041.0
2024-05-01 14:25:00,59.55,59.74,59.55,59.73,175263.0,57.825,58.0095,57.825,57.9998,175263.0
2024-05-01 14:30:00,59.73,59.86,59.5,59.83,244494.0,57.9998,58.126,57.7765,58.0969,244494.0
2024-05-01 14:35:00,59.82,59.83,59.55,59.79,371574.0,58.0872,58.0969,57.825,58.0581,371574.0
2024-05-01 14:40:00,59.79,60.04,59.75,60.03,457001.0,58.0581,58.3008,58.0192,58.2911,457001.0
2024-05-01 14:45:00,60.03,60.09,59.81,60.02,275690.0,58.2911,58.3494,58.0775,58.2814,275690.0
2024-05-01 14:50:00,60.03,60.14,60.03,60.12,216490.0,58.2911,58.3979,58.2911,58.3785,216490.0
2024-05-01 14:55:00,60.13,60.15,60.01,60.07,227421.0,58.3882,58.4076,58.2717,58.3299,227421.0
2024-05-01 15:00:00,60.08,60.14,59.9,59.94,276508.0,58.3397,58.3979,58.1649,58.2037,276508.0
2024-05-01 15:05:00,59.95,60.0,59.89,59.97,216943.0,58.2134,58.262,58.1552,58.2328,216943.0
2024-05-01 15:10:00,59.97,60.02,59.88,59.98,233588.0,58.2328,58.2814,58.1454,58.2425,233588.0
2024-05-01 15:15:00,59.98,60.05,59.83,59.88,223375.0,58.2425,58.3105,58.0969,58.1454,223375.0
2024-05-01 15:20:00,59.87,59.92,59.76,59.91,267140.0,58.1357,58.1843,58.0289,58.1746,267140.0
2024-05-01 15:25:00,59.91,59.98,59.86,59.9,169653.0,58.1746,58.2425,58.126,58.1649,169653.0
2024-05-01 15:30:00,59.9,59.9,59.67,59.7,280366.0,58.1649,58.1649,57.9415,57.9707,280366.0
2024-05-01 15:35:00,59.71,59.71,59.54,59.61,198186.0,57.9804,57.9804,57.8153,57.8833,198186.0
2024-05-01 15:40:00,59.61,59.71,59.58,59.65,233367.0,57.8833,57.9804,57.8541,57.9221,233367.0
2024-05-01 15:45:00,59.64,59.7,59.54,59.67,238657.0,57.9124,57.9707,57.8153,57.9415,238657.0
2024-05-01 15:50:00,59.66,59.67,59.49,59.52,302643.0,57.9318,57.9415,57.7667,57.7959,302643.0
2024-05-01 15:55:00,59.52,59.56,59.4,59.49,998472.0,57.7959,57.8347,57.6793,57.7667,998472.0
2024-05-02 09:30:00,60.12,60.15,59.77,59.79,249255.0,58.3785,58.4076,58.0386,58.0581,249255.0
2024-05-02 09:35:00,59.78,59.79,59.6,59.79,206674.0,58.0483,58.0581,57.8736,58.0581,206674.0
2024-05-02 09:40:00,59.78,59.87,59.6,59.63,177079.0,58.0483,58.1357,57.8736,57.9027,177079.0
2024-05-02 09:45:00,59.63,59.65,59.47,59.59,167643.0,57.9027,57.9221,57.7473,57.8638,167643.0
2024-05-02 09:50:00,59.58,59.72,59.58,59.69,120929.0,57.8541,57.9901,57.8541,57.9609,120929.0
2024-05-02 09:55:00,59.69,59.8,59.65,59.75,178413.0,57.9609,58.0678,57.9221,58.0192,178413.0
2024-05-02 10:00:00,59.75,59.76,59.63,59.67,136954.0,58.0192,58.0289,57.9027,57.9415,136954.0
2024-05-02 10:05:00,59.67,59.71,59.4,59.43,131727.0,57.9415,57.9804,57.6793,57.7085,131727.0
2024-05-02 10:10:00,59.43,59.58,59.4,59.58,118148.0,57.7085,57.8541,57.6793,57.8541,118148.0
2024-05-02 10:15:00,59.58,59.63,59.53,59.63,117877.0,57.8541,57.9027,57.8056,57.9027,117877.0
2024-05-02 10:20:00,59.63,59.69,59.54,59.67,141747.0,57.9027,57.9609,57.8153,57.9415,141747.0
2024-05-02 10:25:00,59.68,59.72,59.61,59.66,149097.0,57.9512,57.9901,57.8833,57.9318,149097.0
2024-05-02 10:30:00,59.66,59.66,59.54,59.59,151036.0,57.9318,57.9318,57.8153,57.8638,151036.0
2024-05-02 10:35:00,59.59,59.63,59.51,59.59,97872.0,57.8638,57.9027,57.7862,57.8638,97872.0
2024-05-02 10:40:00,59.59,59.61,59.42,59.47,92017.0,57.8638,57.8833,57.6988,57.7473,92017.0
2024-05-02 10:45:00,59.46,59.54,59.43,59.54,103960.0,57.7376,57.8153,57.7085,57.8153,103960.0
2024-05-02 10:50:00,59.53,59.55,59.47,59.52,205113.0,57.8056,57.825,57.7473,57.7959,205113.0
2024-05-02 10:55:00,59.52,59.63,59.49,59.59,118017.0,57.7959,57.9027,57.7667,57.8638,118017.0
2024-05-02 11:00:00,59.58,59.67,59.55,59.66,115806.0,57.8541,57.9415,57.825,57.9318,115806.0
2024-05-02 11:05:00,59.66,59.73,59.64,59.72,114945.0,57.9318,57.9998,57.9124,57.9901,114945.0
2024-05-02 11:10:00,59.72,59.73,59.65,59.69,99675.0,57.9901,57.9998,57.9221,57.9609,99675.0
2024-05-02 11:15:00,59.7,59.75,59.67,59.73,109524.0,57.9707,58.0192,57.9415,57.9998,109524.0
2024-05-02 11:20:00,59.72,59.74,59.65,59.67,125881.0,57.9901,58.0095,57.9221,57.9415,125881.0
2024-05-02 11:25:00,59.67,59.7,59.55,59.58,118997.0,57.9415,57.9707,57.825,57.8541,118997.0
2024-05-02 11:30:00,59.58,59.6,59.41,59.43,94739.0,57.8541,57.8736,57.6891,57.7085,94739.0
2024-05-02 11:35:00,59.43,59.47,59.39,59.42,123872.0,57.7085,57.7473,57.6696,57.6988,123872.0
2024-05-02 11:40:00,59.42,59.48,59.41,59.45,129835.0,57.6988,57.757,57.6891,57.7279,129835.0
2024-05-02 11:45:00,59.45,59.48,59.4,59.43,90189.0,57.7279,57.757,57.6793,57.7085,90189.0
2024-05-02 11:50:00,59.44,59.51,59.42,59.49,90309.0,57.7182,57.7862,57.6988,57.7667,90309.0
2024-05-02 11:55:00,59.5,59.5,59.41,59.42,94941.0,57.7765,57.7765,57.6891,57.6988,94941.0
2024-05-02 12:00:00,59.42,59.47,59.39,59.41,108584.0,57.6988,57.7473,57.6696,57.6891,108584.0
2024-05-02 12:05:00,59.41,59.44,59.34,59.37,90161.0,57.6891,57.7182,57.6211,57.6502,90161.0
2024-05-02 12:10:00,59.38,59.38,59.32,59.36,81267.0,57.6599,57.6599,57.6017,57.6405,81267.0
2024-05-02 12:15:00,59.36,59.41,59.33,59.4,96924.0,57.6405,57.6891,57.6114,57.6793,96924.0
2024-05-02 12:20:00,59.39,59.47,59.39,59.47,95271.0,57.6696,57.7473,57.6696,57.7473,95271.0
2024-05-02 12:25:00,59.46,59.49,59.4,59.43,86206.0,57.7376,57.7667,57.6793,57.7085,86206.0
2024-05-02 12:30:00,59.42,59.44,59.36,59.42,54308.0,57.6988,57.7182,57.6405,57.6988,54308.0
2024-05-02 12:35:00,59.42,59.46,59.34,59.45,105543.0,57.6988,57.7376,57.6211,57.7279,105543.0
2024-05-02 12:40:00,59.46,59.48,59.43,59.45,74920.0,57.7376,57.757,57.7085,57.7279,74920.0
2024-05-02 12:45:00,59.46,59.47,59.41,59.43,101738.0,57.7376,57.7473,57.6891,57.7085,101738.0
2024-05-02 12:50:00,59.44,59.48,59.43,59.45,87051.0,57.7182,57.757,57.7085,57.7279,87051.0
2024-05-02 12:55:00,59.45,59.45,59.39,59.43,53051.0,57.7279,57.7279,57.6696,57.7085,53051.0
2024-05-02 13:00:00,59.43,59.46,59.4,59.42,77207.0,57.7085,57.7376,57.6793,57.6988,77207.0
2024-05-02 13:05:00,59.42,59.47,59.41,59.45,113407.0,57.6988,57.7473,57.6891,57.7279,113407.0
2024-05-02 13:10:00,59.44,59.54,59.44,59.51,90904.0,57.7182,57.8153,57.7182,57.7862,90904.0
2024-05-02 13:15:00,59.51,59.55,59.48,59.48,87578.0,57.7862,57.825,57.757,57.757,87578.0
2024-05-02 13:20:00,59.48,59.56,59.48,59.55,62510.0,57.757,57.8347,57.757,57.825,62510.0
2024-05-02 13:25:00,59.55,59.57,59.49,59.57,66272.0,57.825,57.8444,57.7667,57.8444,66272.0
2024-05-02 13:30:00,59.58,59.59,59.5,59.53,60586.0,57.8541,57.8638,57.7765,57.8056,60586.0
2024-05-02 13:35:00,59.54,59.58,59.51,59.53,87010.0,57.8153,57.8541,57.7862,57.8056,87010.0
2024-05-02 13:40:00,59.53,59.56,59.51,59.55,116812.0,57.8056,57.8347,57.7862,57.825,116812.0
2024-05-02 13:45:00,59.55,59.59,59.53,59.57,94771.0,57.825,57.8638,57.8056,57.8444,94771.0
2024-05-02 13:50:00,59.57,59.61,59.55,59.58,131907.0,57.8444,57.8833,57.825,57.8541,131907.0
2024-05-02 13:55:00,59.59,59.62,59.57,59.61,109682.0,57.8638,57.893,57.8444,57.8833,109682.0
2024-05-02 14:00:00,59.61,59.68,59.58,59.67,105656.0,57.8833,57.9512,57.8541,57.9415,105656.0
2024-05-02 14:05:00,59.66,59.74,59.66,59.7,136665.0,57.9318,58.0095,57.9318,57.9707,136665.0
2024-05-02 14:10:00,59.71,59.76,59.7,59.71,142925.0,57.9804,58.0289,57.9707,57.9804,142925.0
2024-05-02 14:15:00,59.71,59.74,59.66,59.72,122390.0,57.9804,58.0095,57.9318,57.9901,122390.0
2024-05-02 14:20:00,59.72,59.76,59.71,59.72,128192.0,57.9901,58.0289,57.9804,57.9901,128192.0
2024-05-02 14:25:00,59.72,59.76,59.7,59.75,179059.0,57.9901,58.0289,57.9707,58.0192,179059.0
2024-05-02 14:30:00,59.74,59.78,59.7,59.76,149429.0,58.0095,58.0483,57.9707,58.0289,149429.0
2024-05-02 14:35:00,59.76,59.77,59.73,59.76,164619.0,58.0289,58.0386,57.9998,58.0289,164619.0
2024-05-02 14:40:00,59.76,59.78,59.73,59.76,202775.0,58.0289,58.0483,57.9998,58.0289,202775.0
2024-05-02 14:45:00,59.76,59.88,59.74,59.83,189090.0,58.0289,58.1454,58.0095,58.0969,189090.0
2024-05-02 14:50:00,59.83,59.88,59.8,59.83,171643.0,58.0969,58.1454,58.0678,58.0969,171643.0
2024-05-02 14:55:00,59.83,59.9,59.82,59.87,125915.0,58.0969,58.1649,58.0872,58.1357,125915.0
2024-05-02 15:00:00,59.87,59.88,59.74,59.8,193286.0,58.1357,58.1454,58.0095,58.0678,193286.0
2024-05-02 15:05:00,59.79,59.88,59.78,59.88,180325.0,58.0581,58.1454,58.0483,58.1454,180325.0
2024-05-02 15:10:00,59.88,59.92,59.81,59.87,190696.0,58.1454,58.1843,58.0775,58.1357,190696.0
2024-05-02 15:15:00,59.88,59.95,59.85,59.89,150171.0,58.1454,58.2134,58.1163,58.1552,150171.0
2024-05-02 15:20:00,59.89,59.96,59.89,59.94,149740.0,58.1552,58.2231,58.1552,58.2037,149740.0
2024-05-02 15:25:00,59.94,59.94,59.88,59.88,188430.0,58.2037,58.2037,58.1454,58.1454,188430.0
2024-05-02 15:30:00,59.88,59.89,59.78,59.79,284312.0,58.1454,58.1552,58.0483,58.0581,284312.0
2024-05-02 15:35:00,59.79,59.79,59.7,59.74,226373.0,58.0581,58.0581,57.9707,58.0095,226373.0
2024-05-02 15:40:00,59.74,59.77,59.69,59.7,213527.0,58.0095,58.0386,57.9609,57.9707,213527.0
2024-05-02 15:45:00,59.7,59.74,59.65,59.7,160496.0,57.9707,58.0095,57.9221,57.9707,160496.0
2024-05-02 15:50:00,59.7,59.76,59.64,59.74,292955.0,57.9707,58.0289,57.9124,58.0095,292955.0
2024-05-02 15:55:00,59.75,59.84,59.68,59.83,748366.0,58.0192,58.1066,57.9512,58.0969,748366.0
2024-05-03 09:30:00,60.03,60.24,59.42,59.42,549470.0,58.2911,58.495,57.6988,57.6988,549470.0
2024-05-03 09:35:00,59.42,59.5,59.12,59.28,409032.0,57.6988,57.7765,57.4075,57.5628,409032.0
2024-05-03 09:40:00,59.27,59.47,59.26,59.45,258162.0,57.5531,57.7473,57.5434,57.7279,258162.0
2024-05-03 09:45:00,59.44,59.59,59.33,59.55,225792.0,57.7182,57.8638,57.6114,57.825,225792.0
2024-05-03 09:50:00,59.55,59.63,59.48,59.56,205096.0,57.825,57.9027,57.757,57.8347,205096.0
2024-05-03 09:55:00,59.56,59.7,59.56,59.68,177380.0,57.8347,57.9707,57.8347,57.9512,177380.0
2024-05-03 10:00:00,59.68,59.75,59.43,59.47,340467.0,57.9512,58.0192,57.7085,57.7473,340467.0
2024-05-03 10:05:00,59.47,59.65,59.46,59.54,228733.0,57.7473,57.9221,57.7376,57.8153,228733.0
2024-05-03 10:10:00,59.55,59.61,59.48,59.56,182794.0,57.825,57.8833,57.757,57.8347,182794.0
2024-05-03 10:15:00,59.57,59.68,59.56,59.59,184888.0,57.8444,57.9512,57.8347,57.8638,184888.0
2024-05-03 10:20:00,59.6,59.6,59.46,59.58,140081.0,57.8736,57.8736,57.7376,57.8541,140081.0
2024-05-03 10:25:00,59.57,59.65,59.5,59.62,127391.0,57.8444,57.9221,57.7765,57.893,127391.0
2024-05-03 10:30:00,59.62,59.68,59.51,59.53,155297.0,57.893,57.9512,57.7862,57.8056,155297.0
2024-05-03 10:35:00,59.54,59.67,59.51,59.52,123729.0,57.8153,57.9415,57.7862,57.7959,123729.0
2024-05-03 10:40:00,59.53,59.62,59.51,59.62,129947.0,57.8056,57.893,57.7862,57.893,129947.0
2024-05-03 10:45:00,59.61,59.62,59.52,59.54,170125.0,57.8833,57.893,57.7959,57.8153,170125.0
2024-05-03 10:50:00,59.55,59.56,59.45,59.45,128485.0,57.825,57.8347,57.7279,57.7279,128485.0
2024-05-03 10:55:00,59.46,59.61,59.46,59.54,126257.0,57.7376,57.8833,57.7376,57.8153,126257.0
2024-05-03 11:00:00,59.55,59.68,59.54,59.67,123666.0,57.825,57.9512,57.8153,57.9415,123666.0
2024-05-03 11:05:00,59.67,59.77,59.65,59.71,120389.0,57.9415,58.0386,57.9221,57.9804,120389.0
2024-05-03 11:10:00,59.71,59.78,59.68,59.75,184062.0,57.9804,58.0483,57.9512,58.0192,184062.0
2024-05-03 11:15:00,59.75,59.8,59.72,59.77,112788.0,58.0192,58.0678,57.9901,58.0386,112788.0
2024-05-03 11:20:00,59.77,59.8,59.74,59.79,120819.0,58.0386,58.0678,58.0095,58.0581,120819.0
2024-05-03 11:25:00,59.79,59.9,59.78,59.84,137100.0,58.0581,58.1649,58.0483,58.1066,137100.0
2024-05-03 11:30:00,59.84,59.87,59.82,59.84,120714.0,58.1066,58.1357,58.0872,58.1066,120714.0
2024-05-03 11:35:00,59.85,59.95,59.85,59.93,100057.0,58.1163,58.2134,58.1163,58.194,100057.0
2024-05-03 11:40:00,59.93,59.98,59.88,59.88,115861.0,58.194,58.2425,58.1454,58.1454,115861.0
2024-05-03 11:45:00,59.88,59.94,59.81,59.92,128691.0,58.1454,58.2037,58.0775,58.1843,128691.0
2024-05-03 11:50:00,59.92,59.96,59.88,59.92,154613.0,58.1843,58.2231,58.1454,58.1843,154613.0
2024-05-03 11:55:00,59.92,59.99,59.91,59.94,107680.0,58.1843,58.2523,58.1746,58.2037,107680.0
2024-05-03 12:00:00,59.95,59.99,59.94,59.99,91093.0,58.2134,58.2523,58.2037,58.2523,91093.0
2024-05-03 12:05:00,59.98,60.01,59.93,60.01,470386.0,58.2425,58.2717,58.194,58.2717,470386.0
2024-05-03 12:10:00,60.02,60.05,59.97,59.99,99650.0,58.2814,58.3105,58.2328,58.2523,99650.0
2024-05-03 12:15:00,60.0,60.04,59.98,60.02,145372.0,58.262,58.3008,58.2425,58.2814,145372.0
2024-05-03 12:20:00,60.02,60.04,59.98,60.01,93309.0,58.2814,58.3008,58.2425,58.2717,93309.0
2024-05-03 12:25:00,60.01,60.07,60.0,60.07,157787.0,58.2717,58.3299,58.262,58.3299,157787.0
2024-05-03 12:30:00,60.07,60.09,60.04,60.05,72907.0,58.3299,58.3494,58.3008,58.3105,72907.0
2024-05-03 12:35:00,60.05,60.11,60.02,60.1,83598.0,58.3105,58.3688,58.2814,58.3591,83598.0
2024-05-03 12:40:00,60.1,60.11,60.05,60.07,65238.0,58.3591,58.3688,58.3105,58.3299,65238.0
2024-05-03 12:45:00,60.07,60.09,60.02,60.05,87109.0,58.3299,58.3494,58.2814,58.3105,87109.0
2024-05-03 12:50:00,60.05,60.12,60.04,60.07,145015.0,58.3105,58.3785,58.3008,58.3299,145015.0
2024-05-03 12:55:00,60.06,60.12,60.04,60.12,86762.0,58.3202,58.3785,58.3008,58.3785,86762.0
2024-05-03 13:00:00,60.12,60.15,60.11,60.14,97070.0,58.3785,58.4076,58.3688,58.3979,97070.0
2024-05-03 13:05:00,60.13,60.18,60.12,60.13,96016.0,58.3882,58.4368,58.3785,58.3882,96016.0
2024-05-03 13:10:00,60.14,60.15,60.08,60.11,139497.0,58.3979,58.4076,58.3397,58.3688,139497.0
2024-05-03 13:15:00,60.1,60.15,60.06,60.1,126316.0,58.3591,58.4076,58.3202,58.3591,126316.0
2024-05-03 13:20:00,60.1,60.1,60.03,60.07,95286.0,58.3591,58.3591,58.2911,58.3299,95286.0
2024-05-03 13:25:00,60.07,60.12,60.06,60.12,69980.0,58.3299,58.3785,58.3202,58.3785,69980.0
2024-05-03 13:30:00,60.12,60.13,60.03,60.09,88337.0,58.3785,58.3882,58.2911,58.3494,88337.0
2024-05-03 13:35:00,60.09,60.13,60.06,60.12,93970.0,58.3494,58.3882,58.3202,58.3785,93970.0
2024-05-03 13:40:00,60.12,60.18,60.11,60.16,88788.0,58.3785,58.4368,58.3688,58.4173,88788.0
2024-05-03 13:45:00,60.16,60.19,60.14,60.18,73221.0,58.4173,58.4465,58.3979,58.4368,73221.0
2024-05-03 13:50:00,60.18,60.2,60.15,60.17,104106.0,58.4368,58.4562,58.4076,58.427,104106.0
2024-05-03 13:55:00,60.16,60.2,60.16,60.18,103047.0,58.4173,58.4562,58.4173,58.4368,103047.0
2024-05-03 14:00:00,60.17,60.2,60.15,60.19,96565.0,58.427,58.4562,58.4076,58.4465,96565.0
2024-05-03 14:05:00,60.19,60.24,60.17,60.21,155214.0,58.4465,58.495,58.427,58.4659,155214.0
2024-05-03 14:10:00,60.21,60.26,60.2,60.21,116387.0,58.4659,58.5144,58.4562,58.4659,116387.0
2024-05-03 14:15:00,60.21,60.24,60.2,60.21,132286.0,58.4659,58.495,58.4562,58.4659,132286.0
2024-05-03 14:20:00,60.21,60.22,60.19,60.2,83363.0,58.4659,58.4756,58.4465,58.4562,83363.0
2024-05-03 14:25:00,60.2,60.24,60.17,60.18,90852.0,58.4562,58.495,58.427,58.4368,90852.0
2024-05-03 14:30:00,60.18,60.19,60.14,60.17,109850.0,58.4368,58.4465,58.3979,58.427,109850.0
2024-05-03 14:35:00,60.17,60.23,60.16,60.21,95248.0,58.427,58.4853,58.4173,58.4659,95248.0
2024-05-03 14:40:00,60.2,60.22,60.14,60.18,130598.0,58.4562,58.4756,58.3979,58.4368,130598.0
2024-05-03 14:45:00,60.18,60.18,60.04,60.1,185632.0,58.4368,58.4368,58.3008,58.3591,185632.0
2024-05-03 14:50:00,60.1,60.15,60.09,60.12,111307.0,58.3591,58.4076,58.3494,58.3785,111307.0
2024-05-03 14:55:00,60.11,60.13,60.07,60.08,152384.0,58.3688,58.3882,58.3299,58.3397,152384.0
2024-05-03 15:00:00,60.06,60.06,60.0,60.05,179859.0,58.3202,58.3202,58.262,58.3105,179859.0
2024-05-03 15:05:00,60.05,60.08,60.03,60.07,234953.0,58.3105,58.3397,58.2911,58.3299,234953.0
2024-05-03 15:10:00,60.07,60.08,60.0,60.02,217024.0,58.3299,58.3397,58.262,58.2814,217024.0
2024-05-03 15:15:00,60.01,60.07,60.0,60.03,169647.0,58.2717,58.3299,58.262,58.2911,169647.0
2024-05-03 15:20:00,60.04,60.07,60.03,60.07,143338.0,58.3008,58.3299,58.2911,58.3299,143338.0
2024-05-03 15:25:00,60.07,60.08,60.05,60.05,205715.0,58.3299,58.3397,58.3105,58.3105,205715.0
2024-05-03 15:30:00,60.05,60.07,59.99,60.04,439880.0,58.3105,58.3299,58.2523,58.3008,439880.0
2024-05-03 15:35:00,60.04,60.08,60.03,60.04,234681.0,58.3008,58.3397,58.2911,58.3008,234681.0
2024-05-03 15:40:00,60.04,60.1,60.03,60.08,183147.0,58.3008,58.3591,58.2911,58.3397,183147.0
2024-05-03 15:45:00,60.08,60.08,59.93,59.94,279939.0,58.3397,58.3397,58.194,58.2037,279939.0
2024-05-03 15:50:00,59.93,60.03,59.9,59.97,370074.0,58.194,58.2911,58.1649,58.2328,370074.0
2024-05-03 15:55:00,59.97,59.98,59.91,59.93,582528.0,58.2328,58.2425,58.1746,58.194,582528.0
2024-05-06 09:30:00,60.47,60.5,60.24,60.34,188616.0,58.7184,58.7475,58.495,58.5921,188616.0
2024-05-06 09:35:00,60.35,60.4,60.17,60.38,222253.0,58.6018,58.6504,58.427,58.631,222253.0
2024-05-06 09:40:00,60.38,60.58,60.3,60.58,209340.0,58.631,58.8252,58.5533,58.8252,209340.0
2024-05-06 09:45:00,60.58,60.67,60.45,60.46,195035.0,58.8252,58.9126,58.6989,58.7086,195035.0
2024-05-06 09:50:00,60.46,60.61,60.42,60.58,123028.0,58.7086,58.8543,58.6698,58.8252,123028.0
2024-05-06 09:55:00,60.58,60.66,60.58,60.63,128849.0,58.8252,58.9029,58.8252,58.8737,128849.0
2024-05-06 10:00:00,60.63,60.73,60.58,60.72,146238.0,58.8737,58.9708,58.8252,58.9611,146238.0
2024-05-06 10:05:00,60.73,60.88,60.71,60.8,166016.0,58.9708,59.1165,58.9514,59.0388,166016.0
2024-05-06 10:10:00,60.81,60.86,60.74,60.79,235579.0,59.0485,59.0971,58.9805,59.0291,235579.0
2024-05-06 10:15:00,60.79,60.8,60.64,60.67,173467.0,59.0291,59.0388,58.8834,58.9126,173467.0
2024-05-06 10:20:00,60.66,60.73,60.63,60.73,193620.0,58.9029,58.9708,58.8737,58.9708,193620.0
2024-05-06 10:25:00,60.73,60.81,60.69,60.7,182096.0,58.9708,59.0485,58.932,58.9417,182096.0
2024-05-06 10:30:00,60.69,60.69,60.55,60.55,122730.0,58.932,58.932,58.796,58.796,122730.0
2024-05-06 10:35:00,60.55,60.56,60.46,60.54,182105.0,58.796,58.8057,58.7086,58.7863,182105.0
2024-05-06 10:40:00,60.54,60.58,60.48,60.55,106837.0,58.7863,58.8252,58.7281,58.796,106837.0
2024-05-06 10:45:00,60.54,60.61,60.48,60.48,168036.0,58.7863,58.8543,58.7281,58.7281,168036.0
2024-05-06 10:50:00,60.48,60.52,60.42,60.51,167664.0,58.7281,58.7669,58.6698,58.7572,167664.0
2024-05-06 10:55:00,60.5,60.53,60.42,60.49,104158.0,58.7475,58.7766,58.6698,58.7378,104158.0
2024-05-06 11:00:00,60.49,60.5,60.33,60.35,113910.0,58.7378,58.7475,58.5824,58.6018,113910.0
2024-05-06 11:05:00,60.35,60.39,60.29,60.35,249723.0,58.6018,58.6407,58.5436,58.6018,249723.0
2024-05-06 11:10:00,60.35,60.36,60.31,60.35,115408.0,58.6018,58.6115,58.563,58.6018,115408.0
2024-05-06 11:15:00,60.35,60.38,60.19,60.23,167477.0,58.6018,58.631,58.4465,58.4853,167477.0
2024-05-06 11:20:00,60.23,60.29,60.2,60.21,121994.0,58.4853,58.5436,58.4562,58.4659,121994.0
2024-05-06 11:25:00,60.21,60.21,60.12,60.15,123902.0,58.4659,58.4659,58.3785,58.4076,123902.0
2024-05-06 11:30:00,60.15,60.19,60.08,60.11,152524.0,58.4076,58.4465,58.3397,58.3688,152524.0
2024-05-06 11:35:00,60.11,60.2,60.1,60.18,79002.0,58.3688,58.4562,58.3591,58.4368,79002.0
2024-05-06 11:40:00,60.19,60.21,60.15,60.21,86489.0,58.4465,58.4659,58.4076,58.4659,86489.0
2024-05-06 11:45:00,60.21,60.24,60.19,60.21,75781.0,58.4659,58.495,58.4465,58.4659,75781.0
2024-05-06 11:50:00,60.21,60.27,60.18,60.23,99095.0,58.4659,58.5241,58.4368,58.4853,99095.0
2024-05-06 11:55:00,60.23,60.24,60.18,60.23,70679.0,58.4853,58.495,58.4368,58.4853,70679.0
2024-05-06 12:00:00,60.23,60.24,60.2,60.21,70080.0,58.4853,58.495,58.4562,58.4659,70080.0
2024-05-06 12:05:00,60.22,60.25,60.19,60.24,135006.0,58.4756,58.5047,58.4465,58.495,135006.0
2024-05-06 12:10:00,60.24,60.27,60.19,60.21,144180.0,58.495,58.5241,58.4465,58.4659,144180.0
2024-05-06 12:15:00,60.2,60.23,60.18,60.21,124218.0,58.4562,58.4853,58.4368,58.4659,124218.0
2024-05-06 12:20:00,60.22,60.23,60.16,60.23,111277.0,58.4756,58.4853,58.4173,58.4853,111277.0
2024-05-06 12:25:00,60.22,60.25,60.2,60.23,75243.0,58.4756,58.5047,58.4562,58.4853,75243.0
2024-05-06 12:30:00,60.23,60.25,60.23,60.23,93089.0,58.4853,58.5047,58.4853,58.4853,93089.0
2024-05-06 12:35:00,60.24,60.25,60.21,60.25,85306.0,58.495,58.5047,58.4659,58.5047,85306.0
2024-05-06 12:40:00,60.24,60.28,60.22,60.28,93994.0,58.495,58.5339,58.4756,58.5339,93994.0
2024-05-06 12:45:00,60.27,60.29,60.23,60.28,127737.0,58.5241,58.5436,58.4853,58.5339,127737.0
2024-05-06 12:50:00,60.29,60.29,60.23,60.25,84736.0,58.5436,58.5436,58.4853,58.5047,84736.0
2024-05-06 12:55:00,60.26,60.27,60.24,60.24,73593.0,58.5144,58.5241,58.495,58.495,73593.0
2024-05-06 13:00:00,60.25,60.32,60.24,60.29,85671.0,58.5047,58.5727,58.495,58.5436,85671.0
2024-05-06 13:05:00,60.29,60.29,60.2,60.22,146019.0,58.5436,58.5436,58.4562,58.4756,146019.0
2024-05-06 13:10:00,60.22,60.22,60.18,60.2,75390.0,58.4756,58.4756,58.4368,58.4562,75390.0
2024-05-06 13:15:00,60.19,60.21,60.18,60.19,88929.0,58.4465,58.4659,58.4368,58.4465,88929.0
2024-05-06 13:20:00,60.19,60.21,60.18,60.19,75877.0,58.4465,58.4659,58.4368,58.4465,75877.0
2024-05-06 13:25:00,60.19,60.21,60.12,60.15,114513.0,58.4465,58.4659,58.3785,58.4076,114513.0
2024-05-06 13:30:00,60.15,60.19,60.14,60.18,105018.0,58.4076,58.4465,58.3979,58.4368,105018.0
2024-05-06 13:35:00,60.18,60.21,60.16,60.19,96412.0,58.4368,58.4659,58.4173,58.4465,96412.0
2024-05-06 13:40:00,60.19,60.22,60.16,60.18,87247.0,58.4465,58.4756,58.4173,58.4368,87247.0
2024-05-06 13:45:00,60.19,60.22,60.15,60.16,90073.0,58.4465,58.4756,58.4076,58.4173,90073.0
2024-05-06 13:50:00,60.16,60.22,60.15,60.2,91855.0,58.4173,58.4756,58.4076,58.4562,91855.0
2024-05-06 13:55:00,60.21,60.22,60.16,60.17,99340.0,58.4659,58.4756,58.4173,58.427,99340.0
2024-05-06 14:00:00,60.18,60.19,60.13,60.16,92455.0,58.4368,58.4465,58.3882,58.4173,92455.0
2024-05-06 14:05:00,60.16,60.19,60.15,60.19,119899.0,58.4173,58.4465,58.4076,58.4465,119899.0
2024-05-06 14:10:00,60.19,60.2,60.15,60.16,120468.0,58.4465,58.4562,58.4076,58.4173,120468.0
2024-05-06 14:15:00,60.17,60.17,60.13,60.15,107842.0,58.427,58.427,58.3882,58.4076,107842.0
2024-05-06 14:20:00,60.15,60.15,60.1,60.14,156505.0,58.4076,58.4076,58.3591,58.3979,156505.0
2024-05-06 14:25:00,60.14,60.2,60.12,60.2,155668.0,58.3979,58.4562,58.3785,58.4562,155668.0
2024-05-06 14:30:00,60.2,60.22,60.14,60.17,97166.0,58.4562,58.4756,58.3979,58.427,97166.0
2024-05-06 14:35:00,60.16,60.17,60.11,60.14,99361.0,58.4173,58.427,58.3688,58.3979,99361.0
2024-05-06 14:40:00,60.14,60.17,60.12,60.15,114248.0,58.3979,58.427,58.3785,58.4076,114248.0
2024-05-06 14:45:00,60.15,60.2,60.14,60.15,129212.0,58.4076,58.4562,58.3979,58.4076,129212.0
2024-05-06 14:50:00,60.15,60.15,60.06,60.09,265079.0,58.4076,58.4076,58.3202,58.3494,265079.0
2024-05-06 14:55:00,60.08,60.11,60.07,60.11,137733.0,58.3397,58.3688,58.3299,58.3688,137733.0
2024-05-06 15:00:00,60.1,60.13,60.08,60.08,138746.0,58.3591,58.3882,58.3397,58.3397,138746.0
2024-05-06 15:05:00,60.08,60.12,59.96,59.97,218825.0,58.3397,58.3785,58.2231,58.2328,218825.0
2024-05-06 15:10:00,59.97,59.99,59.86,59.87,289205.0,58.2328,58.2523,58.126,58.1357,289205.0
2024-05-06 15:15:00,59.87,59.94,59.83,59.92,354395.0,58.1357,58.2037,58.0969,58.1843,354395.0
2024-05-06 15:20:00,59.92,59.94,59.89,59.92,285203.0,58.1843,58.2037,58.1552,58.1843,285203.0
2024-05-06 15:25:00,59.92,59.93,59.87,59.9,273753.0,58.1843,58.194,58.1357,58.1649,273753.0
2024-05-06 15:30:00,59.89,59.96,59.88,59.94,204085.0,58.1552,58.2231,58.1454,58.2037,204085.0
2024-05-06 15:35:00,59.94,59.96,59.91,59.93,204838.0,58.2037,58.2231,58.1746,58.194,204838.0
2024-05-06 15:40:00,59.92,59.96,59.87,59.92,389490.0,58.1843,58.2231,58.1357,58.1843,389490.0
2024-05-06 15:45:00,59.92,59.95,59.86,59.95,258734.0,58.1843,58.2134,58.126,58.2134,258734.0
2024-05-06 15:50:00,59.95,60.15,59.92,60.15,468056.0,58.2134,58.4076,58.1843,58.4076,468056.0
2024-05-06 15:55:00,60.15,60.22,60.1,60.19,985996.0,58.4076,58.4756,58.3591,58.4465,985996.0
2024-05-07 09:30:00,60.28,60.57,60.23,60.48,272813.0,58.5339,58.8155,58.4853,58.7281,272813.0
2024-05-07 09:35:00,60.46,60.49,60.34,60.4,152515.0,58.7086,58.7378,58.5921,58.6504,152515.0
2024-05-07 09:40:00,60.4,60.48,60.29,60.34,161178.0,58.6504,58.7281,58.5436,58.5921,161178.0
2024-05-07 09:45:00,60.35,60.48,60.34,60.48,118951.0,58.6018,58.7281,58.5921,58.7281,118951.0
2024-05-07 09:50:00,60.48,60.56,60.45,60.52,142551.0,58.7281,58.8057,58.6989,58.7669,142551.0
2024-05-07 09:55:00,60.52,60.55,60.42,60.44,120194.0,58.7669,58.796,58.6698,58.6892,120194.0
2024-05-07 10:00:00,60.44,60.47,60.37,60.39,167129.0,58.6892,58.7184,58.6213,58.6407,167129.0
2024-05-07 10:05:00,60.39,60.58,60.38,60.55,169148.0,58.6407,58.8252,58.631,58.796,169148.0
2024-05-07 10:10:00,60.5,60.53,60.45,60.5,130923.0,58.7475,58.7766,58.6989,58.7475,130923.0
2024-05-07 10:15:00,60.5,60.57,60.47,60.48,210994.0,58.7475,58.8155,58.7184,58.7281,210994.0
2024-05-07 10:20:00,60.49,60.52,60.43,60.46,131669.0,58.7378,58.7669,58.6795,58.7086,131669.0
2024-05-07 10:25:00,60.46,60.47,60.38,60.38,150627.0,58.7086,58.7184,58.631,58.631,150627.0
2024-05-07 10:30:00,60.38,60.41,60.32,60.33,134431.0,58.631,58.6601,58.5727,58.5824,134431.0
2024-05-07 10:35:00,60.33,60.38,60.27,60.37,149340.0,58.5824,58.631,58.5241,58.6213,149340.0
2024-05-07 10:40:00,60.37,60.39,60.32,60.33,77084.0,58.6213,58.6407,58.5727,58.5824,77084.0
2024-05-07 10:45:00,60.34,60.41,60.3,60.4,167664.0,58.5921,58.6601,58.5533,58.6504,167664.0
2024-05-07 10:50:00,60.41,60.47,60.38,60.45,144189.0,58.6601,58.7184,58.631,58.6989,144189.0
2024-05-07 10:55:00,60.45,60.5,60.41,60.43,824612.0,58.6989,58.7475,58.6601,58.6795,824612.0
2024-05-07 11:00:00,60.43,60.5,60.39,60.47,141335.0,58.6795,58.7475,58.6407,58.7184,141335.0
2024-05-07 11:05:00,60.47,60.52,60.45,60.5,90295.0,58.7184,58.7669,58.6989,58.7475,90295.0
2024-05-07 11:10:00,60.5,60.57,60.5,60.54,78524.0,58.7475,58.8155,58.7475,58.7863,78524.0
2024-05-07 11:15:00,60.55,60.61,60.54,60.56,77274.0,58.796,58.8543,58.7863,58.8057,77274.0
2024-05-07 11:20:00,60.56,60.57,60.47,60.49,96399.0,58.8057,58.8155,58.7184,58.7378,96399.0
2024-05-07 11:25:00,60.5,60.5,60.41,60.44,186175.0,58.7475,58.7475,58.6601,58.6892,186175.0
2024-05-07 11:30:00,60.43,60.43,60.27,60.28,70046.0,58.6795,58.6795,58.5241,58.5339,70046.0
2024-05-07 11:35:00,60.28,60.31,60.19,60.23,233109.0,58.5339,58.563,58.4465,58.4853,233109.0
2024-05-07 11:40:00,60.23,60.29,60.21,60.29,92848.0,58.4853,58.5436,58.4659,58.5436,92848.0
2024-05-07 11:45:00,60.28,60.32,60.26,60.27,103277.0,58.5339,58.5727,58.5144,58.5241,103277.0
2024-05-07 11:50:00,60.26,60.34,60.26,60.34,92312.0,58.5144,58.5921,58.5144,58.5921,92312.0
2024-05-07 11:55:00,60.34,60.39,60.3,60.32,131424.0,58.5921,58.6407,58.5533,58.5727,131424.0
2024-05-07 12:00:00,60.31,60.32,60.28,60.3,69169.0,58.563,58.5727,58.5339,58.5533,69169.0
2024-05-07 12:05:00,60.3,60.35,60.29,60.35,56760.0,58.5533,58.6018,58.5436,58.6018,56760.0
2024-05-07 12:10:00,60.35,60.37,60.33,60.36,102292.0,58.6018,58.6213,58.5824,58.6115,102292.0
2024-05-07 12:15:00,60.36,60.43,60.36,60.43,74355.0,58.6115,58.6795,58.6115,58.6795,74355.0
2024-05-07 12:20:00,60.43,60.43,60.37,60.42,66079.0,58.6795,58.6795,58.6213,58.6698,66079.0
2024-05-07 12:25:00,60.42,60.45,60.39,60.42,73442.0,58.6698,58.6989,58.6407,58.6698,73442.0
2024-05-07 12:30:00,60.42,60.42,60.34,60.35,76058.0,58.6698,58.6698,58.5921,58.6018,76058.0
2024-05-07 12:35:00,60.35,60.38,60.34,60.35,85391.0,58.6018,58.631,58.5921,58.6018,85391.0
2024-05-07 12:40:00,60.35,60.36,60.29,60.3,98335.0,58.6018,58.6115,58.5436,58.5533,98335.0
2024-05-07 12:45:00,60.3,60.33,60.29,60.32,53555.0,58.5533,58.5824,58.5436,58.5727,53555.0
2024-05-07 12:50:00,60.32,60.33,60.26,60.3,50480.0,58.5727,58.5824,58.5144,58.5533,50480.0
2024-05-07 12:55:00,60.3,60.34,60.28,60.33,77388.0,58.5533,58.5921,58.5339,58.5824,77388.0
2024-05-07 13:00:00,60.33,60.37,60.33,60.37,59483.0,58.5824,58.6213,58.5824,58.6213,59483.0
2024-05-07 13:05:00,60.37,60.41,60.34,60.36,68771.0,58.6213,58.6601,58.5921,58.6115,68771.0
2024-05-07 13:10:00,60.35,60.42,60.35,60.4,56964.0,58.6018,58.6698,58.6018,58.6504,56964.0
2024-05-07 13:15:00,60.4,60.43,60.36,60.43,54544.0,58.6504,58.6795,58.6115,58.6795,54544.0
2024-05-07 13:20:00,60.44,60.45,60.41,60.44,68364.0,58.6892,58.6989,58.6601,58.6892,68364.0
2024-05-07 13:25:00,60.45,60.47,60.4,60.4,74533.0,58.6989,58.7184,58.6504,58.6504,74533.0
2024-05-07 13:30:00,60.4,60.41,60.32,60.33,79852.0,58.6504,58.6601,58.5727,58.5824,79852.0
2024-05-07 13:35:00,60.34,60.37,60.33,60.35,94449.0,58.5921,58.6213,58.5824,58.6018,94449.0
2024-05-07 13:40:00,60.35,60.35,60.31,60.32,66832.0,58.6018,58.6018,58.563,58.5727,66832.0
2024-05-07 13:45:00,60.32,60.32,60.22,60.24,96425.0,58.5727,58.5727,58.4756,58.495,96425.0
2024-05-07 13:50:00,60.24,60.27,60.22,60.23,136519.0,58.495,58.5241,58.4756,58.4853,136519.0
2024-05-07 13:55:00,60.23,60.25,60.16,60.19,86597.0,58.4853,58.5047,58.4173,58.4465,86597.0
2024-05-07 14:00:00,60.19,60.24,60.18,60.22,84911.0,58.4465,58.495,58.4368,58.4756,84911.0
2024-05-07 14:05:00,60.23,60.23,60.14,60.17,98756.0,58.4853,58.4853,58.3979,58.427,98756.0
2024-05-07 14:10:00,60.17,60.21,60.16,60.19,83215.0,58.427,58.4659,58.4173,58.4465,83215.0
2024-05-07 14:15:00,60.19,60.21,60.17,60.17,93875.0,58.4465,58.4659,58.427,58.427,93875.0
2024-05-07 14:20:00,60.18,60.21,60.16,60.21,88724.0,58.4368,58.4659,58.4173,58.4659,88724.0
2024-05-07 14:25:00,60.21,60.21,60.13,60.16,99563.0,58.4659,58.4659,58.3882,58.4173,99563.0
2024-05-07 14:30:00,60.16,60.16,60.11,60.13,94466.0,58.4173,58.4173,58.3688,58.3882,94466.0
2024-05-07 14:35:00,60.13,60.14,60.06,60.07,113549.0,58.3882,58.3979,58.3202,58.3299,113549.0
2024-05-07 14:40:00,60.08,60.16,60.07,60.14,112749.0,58.3397,58.4173,58.3299,58.3979,112749.0
2024-05-07 14:45:00,60.13,60.14,60.08,60.09,97521.0,58.3882,58.3979,58.3397,58.3494,97521.0
2024-05-07 14:50:00,60.1,60.11,60.06,60.1,122887.0,58.3591,58.3688,58.3202,58.3591,122887.0
2024-05-07 14:55:00,60.1,60.12,60.09,60.11,118918.0,58.3591,58.3785,58.3494,58.3688,118918.0
2024-05-07 15:00:00,60.11,60.12,60.06,60.1,173022.0,58.3688,58.3785,58.3202,58.3591,173022.0
2024-05-07 15:05:00,60.1,60.17,60.06,60.08,197015.0,58.3591,58.427,58.3202,58.3397,197015.0
2024-05-07 15:10:00,60.09,60.12,60.07,60.11,150549.0,58.3494,58.3785,58.3299,58.3688,150549.0
2024-05-07 15:15:00,60.11,60.13,60.07,60.1,152376.0,58.3688,58.3882,58.3299,58.3591,152376.0
2024-05-07 15:20:00,60.1,60.19,60.08,60.15,189011.0,58.3591,58.4465,58.3397,58.4076,189011.0
2024-05-07 15:25:00,60.16,60.25,60.15,60.23,158472.0,58.4173,58.5047,58.4076,58.4853,158472.0
2024-05-07 15:30:00,60.23,60.27,60.2,60.22,196818.0,58.4853,58.5241,58.4562,58.4756,196818.0
2024-05-07 15:35:00,60.22,60.25,60.18,60.25,251520.0,58.4756,58.5047,58.4368,58.5047,251520.0
2024-05-07 15:40:00,60.25,60.25,60.17,60.18,281591.0,58.5047,58.5047,58.427,58.4368,281591.0
2024-05-07 15:45:00,60.18,60.22,60.17,60.2,209961.0,58.4368,58.4756,58.427,58.4562,209961.0
2024-05-07 15:50:00,60.21,60.33,60.19,60.3,509479.0,58.4659,58.5824,58.4465,58.5533,509479.0
2024-05-07 15:55:00,60.29,60.29,60.2,60.23,864339.0,58.5436,58.5436,58.4562,58.4853,864339.0
2024-05-08 09:30:00,60.15,60.31,60.15,60.3,14622.0,58.4076,58.563,58.4076,58.5533,14622.0
2024-05-08 09:35:00,60.29,60.3,60.09,60.21,272821.0,58.5436,58.5533,58.3494,58.4659,272821.0
2024-05-08 09:40:00,60.2,60.43,60.18,60.41,251009.0,58.4562,58.6795,58.4368,58.6601,251009.0
2024-05-08 09:45:00,60.4,60.45,60.31,60.42,230484.0,58.6504,58.6989,58.563,58.6698,230484.0
2024-05-08 09:50:00,60.42,60.45,60.3,60.3,175310.0,58.6698,58.6989,58.5533,58.5533,175310.0
2024-05-08 09:55:00,60.3,60.34,60.28,60.32,103256.0,58.5533,58.5921,58.5339,58.5727,103256.0
2024-05-08 10:00:00,60.31,60.43,60.28,60.42,1115429.0,58.563,58.6795,58.5339,58.6698,1115429.0
2024-05-08 10:05:00,60.42,60.46,60.34,60.4,235402.0,58.6698,58.7086,58.5921,58.6504,235402.0
2024-05-08 10:10:00,60.41,60.41,60.29,60.34,94009.0,58.6601,58.6601,58.5436,58.5921,94009.0
2024-05-08 10:15:00,60.34,60.35,60.29,60.31,92515.0,58.5921,58.6018,58.5436,58.563,92515.0
2024-05-08 10:20:00,60.32,60.42,60.3,60.42,99618.0,58.5727,58.6698,58.5533,58.6698,99618.0
2024-05-08 10:25:00,60.42,60.46,60.36,60.37,218928.0,58.6698,58.7086,58.6115,58.6213,218928.0
2024-05-08 10:30:00,60.37,60.38,60.29,60.36,112341.0,58.6213,58.631,58.5436,58.6115,112341.0
2024-05-08 10:35:00,60.36,60.42,60.32,60.42,91851.0,58.6115,58.6698,58.5727,58.6698,91851.0
2024-05-08 10:40:00,60.42,60.46,60.37,60.44,104782.0,58.6698,58.7086,58.6213,58.6892,104782.0
2024-05-08 10:45:00,60.43,60.5,60.42,60.48,90452.0,58.6795,58.7475,58.6698,58.7281,90452.0
2024-05-08 10:50:00,60.48,60.52,60.44,60.51,172210.0,58.7281,58.7669,58.6892,58.7572,172210.0
2024-05-08 10:55:00,60.51,60.51,60.45,60.48,132303.0,58.7572,58.7572,58.6989,58.7281,132303.0
2024-05-08 11:00:00,60.48,60.49,60.4,60.43,128362.0,58.7281,58.7378,58.6504,58.6795,128362.0
2024-05-08 11:05:00,60.42,60.45,60.42,60.45,94347.0,58.6698,58.6989,58.6698,58.6989,94347.0
2024-05-08 11:10:00,60.46,60.49,60.41,60.43,107330.0,58.7086,58.7378,58.6601,58.6795,107330.0
2024-05-08 11:15:00,60.43,60.53,60.43,60.52,240549.0,58.6795,58.7766,58.6795,58.7669,240549.0
2024-05-08 11:20:00,60.53,60.56,60.49,60.56,142710.0,58.7766,58.8057,58.7378,58.8057,142710.0
2024-05-08 11:25:00,60.56,60.57,60.47,60.48,140182.0,58.8057,58.8155,58.7184,58.7281,140182.0
2024-05-08 11:30:00,60.48,60.51,60.44,60.46,130334.0,58.7281,58.7572,58.6892,58.7086,130334.0
2024-05-08 11:35:00,60.47,60.48,60.41,60.42,137094.0,58.7184,58.7281,58.6601,58.6698,137094.0
2024-05-08 11:40:00,60.42,60.44,60.4,60.41,85227.0,58.6698,58.6892,58.6504,58.6601,85227.0
2024-05-08 11:45:00,60.42,60.46,60.39,60.43,137971.0,58.6698,58.7086,58.6407,58.6795,137971.0
2024-05-08 11:50:00,60.43,60.47,60.41,60.46,105100.0,58.6795,58.7184,58.6601,58.7086,105100.0
2024-05-08 11:55:00,60.45,60.51,60.44,60.48,96309.0,58.6989,58.7572,58.6892,58.7281,96309.0
2024-05-08 12:00:00,60.48,60.51,60.47,60.48,103652.0,58.7281,58.7572,58.7184,58.7281,103652.0
2024-05-08 12:05:00,60.48,60.54,60.47,60.53,130560.0,58.7281,58.7863,58.7184,58.7766,130560.0
2024-05-08 12:10:00,60.52,60.61,60.51,60.6,349304.0,58.7669,58.8543,58.7572,58.8446,349304.0
2024-05-08 12:15:00,60.6,60.64,60.57,60.63,139158.0,58.8446,58.8834,58.8155,58.8737,139158.0
2024-05-08 12:20:00,60.63,60.66,60.61,60.64,64593.0,58.8737,58.9029,58.8543,58.8834,64593.0
2024-05-08 12:25:00,60.64,60.65,60.62,60.63,86444.0,58.8834,58.8931,58.864,58.8737,86444.0
2024-05-08 12:30:00,60.64,60.65,60.62,60.64,67829.0,58.8834,58.8931,58.864,58.8834,67829.0
2024-05-08 12:35:00,60.63,60.64,60.6,60.63,59455.0,58.8737,58.8834,58.8446,58.8737,59455.0
2024-05-08 12:40:00,60.63,60.67,60.62,60.66,117382.0,58.8737,58.9126,58.864,58.9029,117382.0
2024-05-08 12:45:00,60.67,60.72,60.65,60.7,106021.0,58.9126,58.9611,58.8931,58.9417,106021.0
2024-05-08 12:50:00,60.71,60.72,60.66,60.69,73609.0,58.9514,58.9611,58.9029,58.932,73609.0
2024-05-08 12:55:00,60.69,60.73,60.66,60.66,100293.0,58.932,58.9708,58.9029,58.9029,100293.0
2024-05-08 13:00:00,60.67,60.67,60.6,60.66,159543.0,58.9126,58.9126,58.8446,58.9029,159543.0
2024-05-08 13:05:00,60.65,60.75,60.64,60.75,159188.0,58.8931,58.9902,58.8834,58.9902,159188.0
2024-05-08 13:10:00,60.75,60.83,60.71,60.81,136667.0,58.9902,59.0679,58.9514,59.0485,136667.0
2024-05-08 13:15:00,60.8,60.83,60.74,60.75,91329.0,59.0388,59.0679,58.9805,58.9902,91329.0
2024-05-08 13:20:00,60.75,60.83,60.73,60.78,155161.0,58.9902,59.0679,58.9708,59.0194,155161.0
2024-05-08 13:25:00,60.79,60.81,60.74,60.8,94713.0,59.0291,59.0485,58.9805,59.0388,94713.0
2024-05-08 13:30:00,60.79,60.8,60.74,60.76,161212.0,59.0291,59.0388,58.9805,59.0,161212.0
2024-05-08 13:35:00,60.77,60.82,60.76,60.81,86261.0,59.0097,59.0582,59.0,59.0485,86261.0
2024-05-08 13:40:00,60.81,60.84,60.78,60.83,71091.0,59.0485,59.0776,59.0194,59.0679,71091.0
2024-05-08 13:45:00,60.83,60.86,60.79,60.84,92801.0,59.0679,59.0971,59.0291,59.0776,92801.0
2024-05-08 13:50:00,60.84,60.87,60.82,60.85,118072.0,59.0776,59.1068,59.0582,59.0873,118072.0
2024-05-08 13:55:00,60.86,60.91,60.84,60.9,117082.0,59.0971,59.1456,59.0776,59.1359,117082.0
2024-05-08 14:00:00,60.91,60.95,60.88,60.92,116092.0,59.1456,59.1845,59.1165,59.1553,116092.0
2024-05-08 14:05:00,60.92,60.99,60.88,60.98,150263.0,59.1553,59.2233,59.1165,59.2136,150263.0
2024-05-08 14:10:00,60.98,61.05,60.97,61.05,270078.0,59.2136,59.2816,59.2039,59.2816,270078.0
2024-05-08 14:15:00,61.05,61.21,61.03,61.21,428608.0,59.2816,59.4369,59.2621,59.4369,428608.0
2024-05-08 14:20:00,61.21,61.21,61.14,61.14,131267.0,59.4369,59.4369,59.3689,59.3689,131267.0
2024-05-08 14:25:00,61.14,61.18,61.11,61.12,68904.0,59.3689,59.4078,59.3398,59.3495,68904.0
2024-05-08 14:30:00,61.12,61.21,61.11,61.2,104593.0,59.3495,59.4369,59.3398,59.4272,104593.0
2024-05-08 14:35:00,61.2,61.24,61.15,61.2,162880.0,59.4272,59.4661,59.3787,59.4272,162880.0
2024-05-08 14:40:00,61.2,61.28,61.19,61.25,174174.0,59.4272,59.5049,59.4175,59.4758,174174.0
2024-05-08 14:45:00,61.26,61.31,61.25,61.27,122141.0,59.4855,59.534,59.4758,59.4952,122141.0
2024-05-08 14:50:00,61.26,61.32,61.26,61.31,112054.0,59.4855,59.5437,59.4855,59.534,112054.0
2024-05-08 14:55:00,61.31,61.35,61.29,61.3,135168.0,59.534,59.5729,59.5146,59.5243,135168.0
2024-05-08 15:00:00,61.3,61.35,61.26,61.34,203312.0,59.5243,59.5729,59.4855,59.5632,203312.0
2024-05-08 15:05:00,61.34,61.37,61.32,61.32,187312.0,59.5632,59.5923,59.5437,59.5437,187312.0
2024-05-08 15:10:00,61.32,61.35,61.27,61.34,189621.0,59.5437,59.5729,59.4952,59.5632,189621.0
2024-05-08 15:15:00,61.35,61.36,61.29,61.31,152994.0,59.5729,59.5826,59.5146,59.534,152994.0
2024-05-08 15:20:00,61.32,61.39,61.31,61.39,239650.0,59.5437,59.6117,59.534,59.6117,239650.0
2024-05-08 15:25:00,61.39,61.43,61.29,61.3,203342.0,59.6117,59.6505,59.5146,59.5243,203342.0
2024-05-08 15:30:00,61.3,61.36,61.25,61.34,231053.0,59.5243,59.5826,59.4758,59.5632,231053.0
2024-05-08 15:35:00,61.34,61.37,61.28,61.31,218963.0,59.5632,59.5923,59.5049,59.534,218963.0
2024-05-08 15:40:00,61.31,61.32,61.22,61.23,320620.0,59.534,59.5437,59.4466,59.4563,320620.0
2024-05-08 15:45:00,61.22,61.31,61.21,61.3,248771.0,59.4466,59.534,59.4369,59.5243,248771.0
2024-05-08 15:50:00,61.3,61.4,61.28,61.33,861651.0,59.5243,59.6214,59.5049,59.5534,861651.0
2024-05-08 15:55:00,61.33,61.33,61.19,61.23,862181.0,59.5534,59.5534,59.4175,59.4563,862181.0
2024-05-09 09:30:00,60.74,60.76,60.55,60.66,316958.0,59.3174,59.3369,59.1319,59.2393,316958.0
2024-05-09 09:35:00,60.66,60.7,60.48,60.63,249568.0,59.2393,59.2783,59.0635,59.21,249568.0
2024-05-09 09:40:00,60.64,60.75,60.57,60.72,218093.0,59.2197,59.3272,59.1514,59.2979,218093.0
2024-05-09 09:45:00,60.71,60.89,60.71,60.85,232533.0,59.2881,59.4639,59.2881,59.4248,232533.0
2024-05-09 09:50:00,60.85,60.95,60.84,60.94,126285.0,59.4248,59.5225,59.4151,59.5127,126285.0
2024-05-09 09:55:00,60.94,61.04,60.9,61.03,154396.0,59.5127,59.6104,59.4737,59.6006,154396.0
2024-05-09 10:00:00,61.04,61.09,60.99,61.05,166456.0,59.6104,59.6592,59.5615,59.6201,166456.0
2024-05-09 10:05:00,61.06,61.17,61.0,61.17,122473.0,59.6299,59.7373,59.5713,59.7373,122473.0
2024-05-09 10:10:00,61.17,61.2,61.11,61.19,125715.0,59.7373,59.7666,59.6787,59.7569,125715.0
2024-05-09 10:15:00,61.19,61.25,61.16,61.23,126558.0,59.7569,59.8155,59.7276,59.7959,126558.0
2024-05-09 10:20:00,61.23,61.24,61.16,61.17,128841.0,59.7959,59.8057,59.7276,59.7373,128841.0
2024-05-09 10:25:00,61.17,61.23,61.16,61.21,82817.0,59.7373,59.7959,59.7276,59.7764,82817.0
2024-05-09 10:30:00,61.21,61.23,61.14,61.16,98983.0,59.7764,59.7959,59.708,59.7276,98983.0
2024-05-09 10:35:00,61.17,61.21,61.1,61.19,88345.0,59.7373,59.7764,59.669,59.7569,88345.0
2024-05-09 10:40:00,61.19,61.22,61.11,61.16,72783.0,59.7569,59.7862,59.6787,59.7276,72783.0
2024-05-09 10:45:00,61.17,61.24,61.13,61.22,93651.0,59.7373,59.8057,59.6983,59.7862,93651.0
2024-05-09 10:50:00,61.21,61.23,61.18,61.22,103388.0,59.7764,59.7959,59.7471,59.7862,103388.0
2024-05-09 10:55:00,61.22,61.24,61.19,61.23,133831.0,59.7862,59.8057,59.7569,59.7959,133831.0
2024-05-09 11:00:00,61.23,61.24,61.18,61.22,125794.0,59.7959,59.8057,59.7471,59.7862,125794.0
2024-05-09 11:05:00,61.23,61.25,61.18,61.2,116841.0,59.7959,59.8155,59.7471,59.7666,116841.0
2024-05-09 11:10:00,61.2,61.23,61.17,61.2,97860.0,59.7666,59.7959,59.7373,59.7666,97860.0
2024-05-09 11:15:00,61.2,61.22,61.16,61.18,84252.0,59.7666,59.7862,59.7276,59.7471,84252.0
2024-05-09 11:20:00,61.19,61.2,61.15,61.19,110611.0,59.7569,59.7666,59.7178,59.7569,110611.0
2024-05-09 11:25:00,61.19,61.26,61.18,61.25,107681.0,59.7569,59.8252,59.7471,59.8155,107681.0
2024-05-09 11:30:00,61.25,61.27,61.19,61.2,91854.0,59.8155,59.835,59.7569,59.7666,91854.0
2024-05-09 11:35:00,61.21,61.23,61.19,61.2,69575.0,59.7764,59.7959,59.7569,59.7666,69575.0
2024-05-09 11:40:00,61.21,61.26,61.19,61.25,99160.0,59.7764,59.8252,59.7569,59.8155,99160.0
2024-05-09 11:45:00,61.25,61.3,61.23,61.29,117620.0,59.8155,59.8643,59.7959,59.8545,117620.0
2024-05-09 11:50:00,61.29,61.32,61.27,61.3,88206.0,59.8545,59.8838,59.835,59.8643,88206.0
2024-05-09 11:55:00,61.3,61.32,61.29,61.3,109576.0,59.8643,59.8838,59.8545,59.8643,109576.0
2024-05-09 12:00:00,61.31,61.33,61.29,61.31,109108.0,59.8741,59.8936,59.8545,59.8741,109108.0
2024-05-09 12:05:00,61.31,61.32,61.23,61.23,89426.0,59.8741,59.8838,59.7959,59.7959,89426.0
2024-05-09 12:10:00,61.23,61.26,61.17,61.2,112766.0,59.7959,59.8252,59.7373,59.7666,112766.0
2024-05-09 12:15:00,61.2,61.25,61.19,61.22,113494.0,59.7666,59.8155,59.7569,59.7862,113494.0
2024-05-09 12:20:00,61.22,61.24,61.19,61.22,82435.0,59.7862,59.8057,59.7569,59.7862,82435.0
2024-05-09 12:25:00,61.22,61.24,61.2,61.2,66137.0,59.7862,59.8057,59.7666,59.7666,66137.0
2024-05-09 12:30:00,61.21,61.21,61.13,61.16,91927.0,59.7764,59.7764,59.6983,59.7276,91927.0
2024-05-09 12:35:00,61.16,61.2,61.14,61.2,61673.0,59.7276,59.7666,59.708,59.7666,61673.0
2024-05-09 12:40:00,61.2,61.21,61.15,61.17,100128.0,59.7666,59.7764,59.7178,59.7373,100128.0
2024-05-09 12:45:00,61.17,61.19,61.14,61.14,77985.0,59.7373,59.7569,59.708,59.708,77985.0
2024-05-09 12:50:00,61.14,61.18,61.13,61.18,76118.0,59.708,59.7471,59.6983,59.7471,76118.0
2024-05-09 12:55:00,61.18,61.22,61.17,61.22,104509.0,59.7471,59.7862,59.7373,59.7862,104509.0
2024-05-09 13:00:00,61.22,61.24,61.17,61.24,109647.0,59.7862,59.8057,59.7373,59.8057,109647.0
2024-05-09 13:05:00,61.23,61.25,61.2,61.22,69247.0,59.7959,59.8155,59.7666,59.7862,69247.0
2024-05-09 13:10:00,61.22,61.25,61.2,61.2,67879.0,59.7862,59.8155,59.7666,59.7666,67879.0
2024-05-09 13:15:00,61.2,61.21,61.12,61.13,100288.0,59.7666,59.7764,59.6885,59.6983,100288.0
2024-05-09 13:20:00,61.13,61.14,61.06,61.1,123665.0,59.6983,59.708,59.6299,59.669,123665.0
2024-05-09 13:25:00,61.1,61.13,61.06,61.12,91957.0,59.669,59.6983,59.6299,59.6885,91957.0
2024-05-09 13:30:00,61.12,61.13,61.04,61.06,100300.0,59.6885,59.6983,59.6104,59.6299,100300.0
2024-05-09 13:35:00,61.05,61.14,61.05,61.1,90880.0,59.6201,59.708,59.6201,59.669,90880.0
2024-05-09 13:40:00,61.1,61.11,61.06,61.08,143049.0,59.669,59.6787,59.6299,59.6494,143049.0
2024-05-09 13:45:00,61.07,61.09,61.05,61.09,105768.0,59.6397,59.6592,59.6201,59.6592,105768.0
2024-05-09 13:50:00,61.09,61.1,61.06,61.09,85050.0,59.6592,59.669,59.6299,59.6592,85050.0
2024-05-09 13:55:00,61.09,61.14,61.09,61.13,114057.0,59.6592,59.708,59.6592,59.6983,114057.0
2024-05-09 14:00:00,61.13,61.16,61.09,61.16,81298.0,59.6983,59.7276,59.6592,59.7276,81298.0
2024-05-09 14:05:00,61.15,61.17,61.14,61.15,77598.0,59.7178,59.7373,59.708,59.7178,77598.0
2024-05-09 14:10:00,61.15,61.18,61.14,61.18,69968.0,59.7178,59.7471,59.708,59.7471,69968.0
2024-05-09 14:15:00,61.17,61.21,61.16,61.2,237836.0,59.7373,59.7764,59.7276,59.7666,237836.0
2024-05-09 14:20:00,61.2,61.22,61.16,61.2,76333.0,59.7666,59.7862,59.7276,59.7666,76333.0
2024-05-09 14:25:00,61.2,61.22,61.18,61.19,106390.0,59.7666,59.7862,59.7471,59.7569,106390.0
2024-05-09 14:30:00,61.2,61.22,61.14,61.15,80151.0,59.7666,59.7862,59.708,59.7178,80151.0
2024-05-09 14:35:00,61.15,61.16,61.11,61.16,73440.0,59.7178,59.7276,59.6787,59.7276,73440.0
2024-05-09 14:40:00,61.15,61.21,61.14,61.2,104281.0,59.7178,59.7764,59.708,59.7666,104281.0
2024-05-09 14:45:00,61.2,61.23,61.19,61.22,98672.0,59.7666,59.7959,59.7569,59.7862,98672.0
2024-05-09 14:50:00,61.23,61.25,61.21,61.24,92975.0,59.7959,59.8155,59.7764,59.8057,92975.0
2024-05-09 14:55:00,61.24,61.26,61.16,61.18,156962.0,59.8057,59.8252,59.7276,59.7471,156962.0
2024-05-09 15:00:00,61.17,61.18,61.11,61.14,261450.0,59.7373,59.7471,59.6787,59.708,261450.0
2024-05-09 15:05:00,61.14,61.22,61.1,61.21,159141.0,59.708,59.7862,59.669,59.7764,159141.0
2024-05-09 15:10:00,61.21,61.28,61.21,61.27,218567.0,59.7764,59.8448,59.7764,59.835,218567.0
2024-05-09 15:15:00,61.28,61.34,61.26,61.32,153662.0,59.8448,59.9033,59.8252,59.8838,153662.0
2024-05-09 15:20:00,61.32,61.35,61.31,61.34,150959.0,59.8838,59.9131,59.8741,59.9033,150959.0
2024-05-09 15:25:00,61.32,61.37,61.32,61.33,234956.0,59.8838,59.9326,59.8838,59.8936,234956.0
2024-05-09 15:30:00,61.33,61.33,61.25,61.28,230516.0,59.8936,59.8936,59.8155,59.8448,230516.0
2024-05-09 15:35:00,61.29,61.34,61.27,61.28,184103.0,59.8545,59.9033,59.835,59.8448,184103.0
2024-05-09 15:40:00,61.27,61.28,61.22,61.23,304110.0,59.835,59.8448,59.7862,59.7959,304110.0
2024-05-09 15:45:00,61.23,61.29,61.22,61.28,168557.0,59.7959,59.8545,59.7862,59.8448,168557.0
2024-05-09 15:50:00,61.28,61.32,61.24,61.25,384105.0,59.8448,59.8838,59.8057,59.8155,384105.0
2024-05-09 15:55:00,61.25,61.3,61.25,61.3,780885.0,59.8155,59.8643,59.8155,59.8643,780885.0
2024-05-10 09:30:00,61.46,61.69,61.46,61.65,47443.0,60.0205,60.2452,60.0205,60.2061,47443.0
2024-05-10 09:35:00,61.64,61.68,61.49,61.63,234758.0,60.1963,60.2354,60.0498,60.1866,234758.0
2024-05-10 09:40:00,61.64,61.71,61.6,61.66,204951.0,60.1963,60.2647,60.1573,60.2159,204951.0
2024-05-10 09:45:00,61.67,61.73,61.65,61.7,239976.0,60.2256,60.2842,60.2061,60.2549,239976.0
2024-05-10 09:50:00,61.71,61.74,61.66,61.74,167119.0,60.2647,60.294,60.2159,60.294,167119.0
2024-05-10 09:55:00,61.73,61.85,61.73,61.85,196570.0,60.2842,60.4014,60.2842,60.4014,196570.0
2024-05-10 10:00:00,61.84,61.85,61.74,61.82,200376.0,60.3916,60.4014,60.294,60.3721,200376.0
2024-05-10 10:05:00,61.82,61.91,61.78,61.9,225689.0,60.3721,60.46,60.333,60.4502,225689.0
2024-05-10 10:10:00,61.9,61.92,61.78,61.84,150011.0,60.4502,60.4698,60.333,60.3916,150011.0
2024-05-10 10:15:00,61.83,61.9,61.82,61.87,156747.0,60.3819,60.4502,60.3721,60.4209,156747.0
2024-05-10 10:20:00,61.86,61.89,61.82,61.83,164882.0,60.4112,60.4405,60.3721,60.3819,164882.0
2024-05-10 10:25:00,61.83,61.84,61.72,61.79,170767.0,60.3819,60.3916,60.2744,60.3428,170767.0
2024-05-10 10:30:00,61.78,61.78,61.69,61.71,130438.0,60.333,60.333,60.2452,60.2647,130438.0
2024-05-10 10:35:00,61.71,61.81,61.67,61.8,163975.0,60.2647,60.3623,60.2256,60.3526,163975.0
2024-05-10 10:40:00,61.8,61.83,61.76,61.79,104671.0,60.3526,60.3819,60.3135,60.3428,104671.0
2024-05-10 10:45:00,61.79,61.82,61.75,61.76,121629.0,60.3428,60.3721,60.3037,60.3135,121629.0
2024-05-10 10:50:00,61.75,61.77,61.74,61.76,134914.0,60.3037,60.3233,60.294,60.3135,134914.0
2024-05-10 10:55:00,61.76,61.78,61.73,61.77,149602.0,60.3135,60.333,60.2842,60.3233,149602.0
2024-05-10 11:00:00,61.77,61.77,61.62,61.64,153407.0,60.3233,60.3233,60.1768,60.1963,153407.0
2024-05-10 11:05:00,61.63,61.64,61.56,61.59,99127.0,60.1866,60.1963,60.1182,60.1475,99127.0
2024-05-10 11:10:00,61.6,61.62,61.55,61.61,92661.0,60.1573,60.1768,60.1084,60.167,92661.0
2024-05-10 11:15:00,61.61,61.67,61.59,61.65,135965.0,60.167,60.2256,60.1475,60.2061,135965.0
2024-05-10 11:20:00,61.65,61.69,61.64,61.65,92218.0,60.2061,60.2452,60.1963,60.2061,92218.0
2024-05-10 11:25:00,61.65,61.69,61.62,61.68,96322.0,60.2061,60.2452,60.1768,60.2354,96322.0
2024-05-10 11:30:00,61.69,61.69,61.63,61.68,65305.0,60.2452,60.2452,60.1866,60.2354,65305.0
2024-05-10 11:35:00,61.68,61.7,61.64,61.69,81830.0,60.2354,60.2549,60.1963,60.2452,81830.0
2024-05-10 11:40:00,61.69,61.75,61.67,61.67,180154.0,60.2452,60.3037,60.2256,60.2256,180154.0
2024-05-10 11:45:00,61.67,61.71,61.66,61.67,105261.0,60.2256,60.2647,60.2159,60.2256,105261.0
2024-05-10 11:50:00,61.68,61.74,61.67,61.72,116859.0,60.2354,60.294,60.2256,60.2744,116859.0
2024-05-10 11:55:00,61.72,61.8,61.71,61.77,104003.0,60.2744,60.3526,60.2647,60.3233,104003.0
2024-05-10 12:00:00,61.77,61.79,61.72,61.76,209977.0,60.3233,60.3428,60.2744,60.3135,209977.0
2024-05-10 12:05:00,61.76,61.8,61.73,61.79,87150.0,60.3135,60.3526,60.2842,60.3428,87150.0
2024-05-10 12:10:00,61.78,61.83,61.78,61.82,104091.0,60.333,60.3819,60.333,60.3721,104091.0
2024-05-10 12:15:00,61.82,61.82,61.78,61.8,127992.0,60.3721,60.3721,60.333,60.3526,127992.0
2024-05-10 12:20:00,61.8,61.8,61.77,61.79,76862.0,60.3526,60.3526,60.3233,60.3428,76862.0
2024-05-10 12:25:00,61.78,61.8,61.76,61.78,67294.0,60.333,60.3526,60.3135,60.333,67294.0
2024-05-10 12:30:00,61.78,61.8,61.67,61.7,182351.0,60.333,60.3526,60.2256,60.2549,182351.0
2024-05-10 12:35:00,61.71,61.74,61.7,61.73,41548.0,60.2647,60.294,60.2549,60.2842,41548.0
2024-05-10 12:40:00,61.74,61.75,61.71,61.73,53875.0,60.294,60.3037,60.2647,60.2842,53875.0
2024-05-10 12:45:00,61.73,61.77,61.72,61.76,58595.0,60.2842,60.3233,60.2744,60.3135,58595.0
2024-05-10 12:50:00,61.76,61.78,61.75,61.77,51015.0,60.3135,60.333,60.3037,60.3233,51015.0
2024-05-10 12:55:00,61.77,61.77,61.71,61.72,49382.0,60.3233,60.3233,60.2647,60.2744,49382.0
2024-05-10 13:00:00,61.72,61.74,61.64,61.66,67521.0,60.2744,60.294,60.1963,60.2159,67521.0
2024-05-10 13:05:00,61.65,61.7,61.62,61.65,119098.0,60.2061,60.2549,60.1768,60.2061,119098.0
2024-05-10 13:10:00,61.65,61.66,61.61,61.64,46474.0,60.2061,60.2159,60.167,60.1963,46474.0
2024-05-10 13:15:00,61.65,61.68,61.64,61.66,54500.0,60.2061,60.2354,60.1963,60.2159,54500.0
2024-05-10 13:20:00,61.67,61.69,61.65,61.68,86293.0,60.2256,60.2452,60.2061,60.2354,86293.0
2024-05-10 13:25:00,61.68,61.7,61.67,61.68,96398.0,60.2354,60.2549,60.2256,60.2354,96398.0
2024-05-10 13:30:00,61.68,61.7,61.64,61.67,84163.0,60.2354,60.2549,60.1963,60.2256,84163.0
2024-05-10 13:35:00,61.67,61.75,61.65,61.75,405908.0,60.2256,60.3037,60.2061,60.3037,405908.0
2024-05-10 13:40:00,61.75,61.79,61.74,61.75,118174.0,60.3037,60.3428,60.294,60.3037,118174.0
2024-05-10 13:45:00,61.76,61.79,61.75,61.76,130601.0,60.3135,60.3428,60.3037,60.3135,130601.0
2024-05-10 13:50:00,61.77,61.79,61.74,61.79,96261.0,60.3233,60.3428,60.294,60.3428,96261.0
2024-05-10 13:55:00,61.79,61.85,61.79,61.83,94381.0,60.3428,60.4014,60.3428,60.3819,94381.0
2024-05-10 14:00:00,61.84,61.84,61.77,61.8,68056.0,60.3916,60.3916,60.3233,60.3526,68056.0
2024-05-10 14:05:00,61.8,61.82,61.78,61.81,94290.0,60.3526,60.3721,60.333,60.3623,94290.0
2024-05-10 14:10:00,61.81,61.83,61.8,61.82,104328.0,60.3623,60.3819,60.3526,60.3721,104328.0
2024-05-10 14:15:00,61.83,61.86,61.82,61.85,96006.0,60.3819,60.4112,60.3721,60.4014,96006.0
2024-05-10 14:20:00,61.85,61.85,61.83,61.84,97212.0,60.4014,60.4014,60.3819,60.3916,97212.0
2024-05-10 14:25:00,61.84,61.85,61.8,61.8,99503.0,60.3916,60.4014,60.3526,60.3526,99503.0
2024-05-10 14:30:00,61.8,61.81,61.74,61.79,97695.0,60.3526,60.3623,60.294,60.3428,97695.0
2024-05-10 14:35:00,61.78,61.8,61.75,61.77,89552.0,60.333,60.3526,60.3037,60.3233,89552.0
2024-05-10 14:40:00,61.76,61.8,61.76,61.77,97659.0,60.3135,60.3526,60.3135,60.3233,97659.0
2024-05-10 14:45:00,61.78,61.81,61.77,61.8,78336.0,60.333,60.3623,60.3233,60.3526,78336.0
2024-05-10 14:50:00,61.8,61.85,61.8,61.82,112729.0,60.3526,60.4014,60.3526,60.3721,112729.0
2024-05-10 14:55:00,61.82,61.85,61.78,61.82,186707.0,60.3721,60.4014,60.333,60.3721,186707.0
2024-05-10 15:00:00,61.81,61.86,61.78,61.85,97418.0,60.3623,60.4112,60.333,60.4014,97418.0
2024-05-10 15:05:00,61.85,61.88,61.82,61.85,122275.0,60.4014,60.4307,60.3721,60.4014,122275.0
2024-05-10 15:10:00,61.86,61.86,61.82,61.85,130768.0,60.4112,60.4112,60.3721,60.4014,130768.0
2024-05-10 15:15:00,61.84,61.86,61.82,61.86,145728.0,60.3916,60.4112,60.3721,60.4112,145728.0
2024-05-10 15:20:00,61.86,61.92,61.84,61.92,158767.0,60.4112,60.4698,60.3916,60.4698,158767.0
2024-05-10 15:25:00,61.91,61.93,61.88,61.9,259388.0,60.46,60.4795,60.4307,60.4502,259388.0
2024-05-10 15:30:00,61.9,61.92,61.86,61.9,217952.0,60.4502,60.4698,60.4112,60.4502,217952.0
2024-05-10 15:35:00,61.9,61.92,61.86,61.89,174841.0,60.4502,60.4698,60.4112,60.4405,174841.0
2024-05-10 15:40:00,61.89,61.94,61.87,61.9,266594.0,60.4405,60.4893,60.4209,60.4502,266594.0
2024-05-10 15:45:00,61.9,61.93,61.88,61.89,200180.0,60.4502,60.4795,60.4307,60.4405,200180.0
2024-05-10 15:50:00,61.89,61.97,61.86,61.96,369099.0,60.4405,60.5186,60.4112,60.5088,369099.0
2024-05-10 15:55:00,61.96,61.96,61.85,61.87,784477.0,60.5088,60.5088,60.4014,60.4209,784477.0
2024-05-13 09:30:00,61.96,62.05,61.96,62.01,35191.0,60.5088,60.5967,60.5088,60.5577,35191.0
2024-05-13 09:35:00,62.0,62.06,61.78,61.81,638065.0,60.5479,60.6065,60.333,60.3623,638065.0
2024-05-13 09:40:00,61.8,61.87,61.71,61.75,202827.0,60.3526,60.4209,60.2647,60.3037,202827.0
2024-05-13 09:45:00,61.75,62.06,61.73,62.05,188378.0,60.3037,60.6065,60.2842,60.5967,188378.0
2024-05-13 09:50:00,62.06,62.14,62.04,62.13,163709.0,60.6065,60.6846,60.587,60.6748,163709.0
2024-05-13 09:55:00,62.12,62.17,62.05,62.06,98640.0,60.6651,60.7139,60.5967,60.6065,98640.0
2024-05-13 10:00:00,62.06,62.12,62.04,62.08,128914.0,60.6065,60.6651,60.587,60.626,128914.0
2024-05-13 10:05:00,62.09,62.14,62.06,62.1,144207.0,60.6358,60.6846,60.6065,60.6455,144207.0
2024-05-13 10:10:00,62.09,62.1,62.0,62.0,119029.0,60.6358,60.6455,60.5479,60.5479,119029.0
2024-05-13 10:15:00,62.01,62.07,62.0,62.07,117270.0,60.5577,60.6163,60.5479,60.6163,117270.0
2024-05-13 10:20:00,62.06,62.12,62.03,62.07,118205.0,60.6065,60.6651,60.5772,60.6163,118205.0
2024-05-13 10:25:00,62.07,62.09,62.0,62.05,96278.0,60.6163,60.6358,60.5479,60.5967,96278.0
2024-05-13 10:30:00,62.05,62.05,61.93,61.95,107642.0,60.5967,60.5967,60.4795,60.4991,107642.0
2024-05-13 10:35:00,61.94,61.97,61.89,61.9,112113.0,60.4893,60.5186,60.4405,60.4502,112113.0
2024-05-13 10:40:00,61.89,61.9,61.81,61.84,82202.0,60.4405,60.4502,60.3623,60.3916,82202.0
2024-05-13 10:45:00,61.84,61.86,61.79,61.83,95363.0,60.3916,60.4112,60.3428,60.3819,95363.0
2024-05-13 10:50:00,61.82,61.83,61.76,61.78,89689.0,60.3721,60.3819,60.3135,60.333,89689.0
2024-05-13 10:55:00,61.77,61.79,61.68,61.72,121048.0,60.3233,60.3428,60.2354,60.2744,121048.0
2024-05-13 11:00:00,61.72,61.73,61.65,61.66,132240.0,60.2744,60.2842,60.2061,60.2159,132240.0
2024-05-13 11:05:00,61.67,61.73,61.64,61.69,77520.0,60.2256,60.2842,60.1963,60.2452,77520.0
2024-05-13 11:10:00,61.69,61.75,61.69,61.69,80491.0,60.2452,60.3037,60.2452,60.2452,80491.0
2024-05-13 11:15:00,61.7,61.77,61.69,61.76,95022.0,60.2549,60.3233,60.2452,60.3135,95022.0
2024-05-13 11:20:00,61.76,61.79,61.74,61.76,83677.0,60.3135,60.3428,60.294,60.3135,83677.0
2024-05-13 11:25:00,61.76,61.78,61.73,61.75,78464.0,60.3135,60.333,60.2842,60.3037,78464.0
2024-05-13 11:30:00,61.74,61.76,61.67,61.74,95608.0,60.294,60.3135,60.2256,60.294,95608.0
2024-05-13 11:35:00,61.74,61.8,61.72,61.78,88471.0,60.294,60.3526,60.2744,60.333,88471.0
2024-05-13 11:40:00,61.77,61.81,61.75,61.8,86839.0,60.3233,60.3623,60.3037,60.3526,86839.0
2024-05-13 11:45:00,61.8,61.83,61.78,61.82,90040.0,60.3526,60.3819,60.333,60.3721,90040.0
2024-05-13 11:50:00,61.82,61.83,61.74,61.77,84781.0,60.3721,60.3819,60.294,60.3233,84781.0
2024-05-13 11:55:00,61.77,61.82,61.77,61.8,85680.0,60.3233,60.3721,60.3233,60.3526,85680.0
2024-05-13 12:00:00,61.8,61.83,61.78,61.83,92648.0,60.3526,60.3819,60.333,60.3819,92648.0
2024-05-13 12:05:00,61.83,61.87,61.8,61.86,140726.0,60.3819,60.4209,60.3526,60.4112,140726.0
2024-05-13 12:10:00,61.86,61.87,61.79,61.8,65589.0,60.4112,60.4209,60.3428,60.3526,65589.0
2024-05-13 12:15:00,61.8,61.85,61.8,61.85,83570.0,60.3526,60.4014,60.3526,60.4014,83570.0
2024-05-13 12:20:00,61.84,61.85,61.8,61.82,114246.0,60.3916,60.4014,60.3526,60.3721,114246.0
2024-05-13 12:25:00,61.81,61.82,61.78,61.8,53199.0,60.3623,60.3721,60.333,60.3526,53199.0
2024-05-13 12:30:00,61.8,61.81,61.73,61.78,72902.0,60.3526,60.3623,60.2842,60.333,72902.0
2024-05-13 12:35:00,61.78,61.82,61.76,61.81,49755.0,60.333,60.3721,60.3135,60.3623,49755.0
2024-05-13 12:40:00,61.81,61.83,61.77,61.79,59526.0,60.3623,60.3819,60.3233,60.3428,59526.0
2024-05-13 12:45:00,61.79,61.82,61.77,61.81,149626.0,60.3428,60.3721,60.3233,60.3623,149626.0
2024-05-13 12:50:00,61.81,61.82,61.78,61.8,74653.0,60.3623,60.3721,60.333,60.3526,74653.0
2024-05-13 12:55:00,61.8,61.8,61.75,61.77,63365.0,60.3526,60.3526,60.3037,60.3233,63365.0
2024-05-13 13:00:00,61.77,61.77,61.63,61.65,80296.0,60.3233,60.3233,60.1866,60.2061,80296.0
2024-05-13 13:05:00,61.65,61.66,61.59,61.59,93756.0,60.2061,60.2159,60.1475,60.1475,93756.0
2024-05-13 13:10:00,61.58,61.6,61.55,61.57,103971.0,60.1377,60.1573,60.1084,60.128,103971.0
2024-05-13 13:15:00,61.56,61.58,61.54,61.55,94977.0,60.1182,60.1377,60.0987,60.1084,94977.0
2024-05-13 13:20:00,61.55,61.63,61.54,61.59,141204.0,60.1084,60.1866,60.0987,60.1475,141204.0
2024-05-13 13:25:00,61.59,61.59,61.56,61.58,45888.0,60.1475,60.1475,60.1182,60.1377,45888.0
2024-05-13 13:30:00,61.58,61.58,61.52,61.55,109569.0,60.1377,60.1377,60.0791,60.1084,109569.0
2024-05-13 13:35:00,61.55,61.59,61.54,61.59,73806.0,60.1084,60.1475,60.0987,60.1475,73806.0
2024-05-13 13:40:00,61.6,61.6,61.56,61.59,59635.0,60.1573,60.1573,60.1182,60.1475,59635.0
2024-05-13 13:45:00,61.59,61.61,61.57,61.57,78082.0,60.1475,60.167,60.128,60.128,78082.0
2024-05-13 13:50:00,61.57,61.6,61.54,61.55,82516.0,60.128,60.1573,60.0987,60.1084,82516.0
2024-05-13 13:55:00,61.55,61.58,61.53,61.56,117951.0,60.1084,60.1377,60.0889,60.1182,117951.0
2024-05-13 14:00:00,61.56,61.57,61.48,61.51,112723.0,60.1182,60.128,60.0401,60.0694,112723.0
2024-05-13 14:05:00,61.51,61.52,61.49,61.52,57022.0,60.0694,60.0791,60.0498,60.0791,57022.0
2024-05-13 14:10:00,61.51,61.54,61.49,61.5,127101.0,60.0694,60.0987,60.0498,60.0596,127101.0
2024-05-13 14:15:00,61.5,61.54,61.48,61.51,83161.0,60.0596,60.0987,60.0401,60.0694,83161.0
2024-05-13 14:20:00,61.51,61.53,61.5,61.52,68021.0,60.0694,60.0889,60.0596,60.0791,68021.0
2024-05-13 14:25:00,61.53,61.55,61.5,61.51,114740.0,60.0889,60.1084,60.0596,60.0694,114740.0
2024-05-13 14:30:00,61.51,61.55,61.48,61.54,83239.0,60.0694,60.1084,60.0401,60.0987,83239.0
2024-05-13 14:35:00,61.54,61.6,61.54,61.55,98378.0,60.0987,60.1573,60.0987,60.1084,98378.0
2024-05-13 14:40:00,61.54,61.56,61.53,61.56,68609.0,60.0987,60.1182,60.0889,60.1182,68609.0
2024-05-13 14:45:00,61.57,61.58,61.54,61.55,100620.0,60.128,60.1377,60.0987,60.1084,100620.0
2024-05-13 14:50:00,61.54,61.57,61.5,61.52,102982.0,60.0987,60.128,60.0596,60.0791,102982.0
2024-05-13 14:55:00,61.51,61.52,61.46,61.47,123105.0,60.0694,60.0791,60.0205,60.0303,123105.0
2024-05-13 15:00:00,61.48,61.55,61.47,61.55,99424.0,60.0401,60.1084,60.0303,60.1084,99424.0
2024-05-13 15:05:00,61.55,61.57,61.51,61.52,92061.0,60.1084,60.128,60.0694,60.0791,92061.0
2024-05-13 15:10:00,61.52,61.55,61.48,61.5,102655.0,60.0791,60.1084,60.0401,60.0596,102655.0
2024-05-13 15:15:00,61.5,61.53,61.49,61.53,88233.0,60.0596,60.0889,60.0498,60.0889,88233.0
2024-05-13 15:20:00,61.53,61.58,61.5,61.52,161429.0,60.0889,60.1377,60.0596,60.0791,161429.0
2024-05-13 15:25:00,61.51,61.54,61.47,61.5,95515.0,60.0694,60.0987,60.0303,60.0596,95515.0
2024-05-13 15:30:00,61.5,61.5,61.43,61.48,150848.0,60.0596,60.0596,59.9912,60.0401,150848.0
2024-05-13 15:35:00,61.48,61.52,61.46,61.51,148374.0,60.0401,60.0791,60.0205,60.0694,148374.0
2024-05-13 15:40:00,61.51,61.53,61.36,61.37,189796.0,60.0694,60.0889,59.9229,59.9326,189796.0
2024-05-13 15:45:00,61.37,61.38,61.28,61.3,202487.0,59.9326,59.9424,59.8448,59.8643,202487.0
2024-05-13 15:50:00,61.3,61.36,61.27,61.28,298675.0,59.8643,59.9229,59.835,59.8448,298675.0
2024-05-13 15:55:00,61.28,61.3,61.21,61.28,935567.0,59.8448,59.8643,59.7764,59.8448,935567.0
2024-05-14 09:30:00,61.56,61.56,61.02,61.25,327488.0,60.1182,60.1182,59.5908,59.8155,327488.0
2024-05-14 09:35:00,61.22,61.51,61.21,61.37,213755.0,59.7862,60.0694,59.7764,59.9326,213755.0
2024-05-14 09:40:00,61.37,61.42,61.29,61.37,93991.0,59.9326,59.9815,59.8545,59.9326,93991.0
2024-05-14 09:45:00,61.38,61.52,61.37,61.46,155558.0,59.9424,60.0791,59.9326,60.0205,155558.0
2024-05-14 09:50:00,61.46,61.54,61.42,61.46,149460.0,60.0205,60.0987,59.9815,60.0205,149460.0
2024-05-14 09:55:00,61.46,61.52,61.44,61.48,132157.0,60.0205,60.0791,60.001,60.0401,132157.0
2024-05-14 10:00:00,61.5,61.59,61.46,61.59,135796.0,60.0596,60.1475,60.0205,60.1475,135796.0
2024-05-14 10:05:00,61.58,61.7,61.55,61.69,148602.0,60.1377,60.2549,60.1084,60.2452,148602.0
2024-05-14 10:10:00,61.7,61.78,61.69,61.72,207237.0,60.2549,60.333,60.2452,60.2744,207237.0
2024-05-14 10:15:00,61.73,61.76,61.66,61.67,196055.0,60.2842,60.3135,60.2159,60.2256,196055.0
2024-05-14 10:20:00,61.67,61.77,61.67,61.76,118800.0,60.2256,60.3233,60.2256,60.3135,118800.0
2024-05-14 10:25:00,61.76,61.77,61.65,61.69,64043.0,60.3135,60.3233,60.2061,60.2452,64043.0
2024-05-14 10:30:00,61.68,61.73,61.64,61.7,87890.0,60.2354,60.2842,60.1963,60.2549,87890.0
2024-05-14 10:35:00,61.7,61.72,61.64,61.7,93549.0,60.2549,60.2744,60.1963,60.2549,93549.0
2024-05-14 10:40:00,61.7,61.75,61.65,61.73,96748.0,60.2549,60.3037,60.2061,60.2842,96748.0
2024-05-14 10:45:00,61.73,61.78,61.72,61.78,115860.0,60.2842,60.333,60.2744,60.333,115860.0
2024-05-14 10:50:00,61.77,61.83,61.77,61.77,159616.0,60.3233,60.3819,60.3233,60.3233,159616.0
2024-05-14 10:55:00,61.78,61.9,61.75,61.87,141309.0,60.333,60.4502,60.3037,60.4209,141309.0
2024-05-14 11:00:00,61.87,61.89,61.82,61.88,109635.0,60.4209,60.4405,60.3721,60.4307,109635.0
2024-05-14 11:05:00,61.88,61.9,61.85,61.88,87388.0,60.4307,60.4502,60.4014,60.4307,87388.0
2024-05-14 11:10:00,61.89,61.95,61.87,61.9,132046.0,60.4405,60.4991,60.4209,60.4502,132046.0
2024-05-14 11:15:00,61.91,61.91,61.85,61.86,60687.0,60.46,60.46,60.4014,60.4112,60687.0
2024-05-14 11:20:00,61.86,61.86,61.8,61.84,44276.0,60.4112,60.4112,60.3526,60.3916,44276.0
2024-05-14 11:25:00,61.84,61.84,61.79,61.79,53706.0,60.3916,60.3916,60.3428,60.3428,53706.0
2024-05-14 11:30:00,61.8,61.8,61.75,61.8,71943.0,60.3526,60.3526,60.3037,60.3526,71943.0
2024-05-14 11:35:00,61.8,61.84,61.79,61.83,110656.0,60.3526,60.3916,60.3428,60.3819,110656.0
2024-05-14 11:40:00,61.83,61.92,61.83,61.86,135618.0,60.3819,60.4698,60.3819,60.4112,135618.0
2024-05-14 11:45:00,61.86,61.91,61.85,61.87,91334.0,60.4112,60.46,60.4014,60.4209,91334.0
2024-05-14 11:50:00,61.87,61.9,61.84,61.88,97860.0,60.4209,60.4502,60.3916,60.4307,97860.0
2024-05-14 11:55:00,61.88,61.9,61.85,61.86,83403.0,60.4307,60.4502,60.4014,60.4112,83403.0
2024-05-14 12:00:00,61.86,61.88,61.84,61.86,90569.0,60.4112,60.4307,60.3916,60.4112,90569.0
2024-05-14 12:05:00,61.86,61.93,61.86,61.92,116639.0,60.4112,60.4795,60.4112,60.4698,116639.0
2024-05-14 12:10:00,61.91,61.92,61.86,61.86,98706.0,60.46,60.4698,60.4112,60.4112,98706.0
2024-05-14 12:15:00,61.87,61.9,61.83,61.89,104903.0,60.4209,60.4502,60.3819,60.4405,104903.0
2024-05-14 12:20:00,61.89,61.91,61.84,61.84,121095.0,60.4405,60.46,60.3916,60.3916,121095.0
2024-05-14 12:25:00,61.84,61.9,61.84,61.9,75416.0,60.3916,60.4502,60.3916,60.4502,75416.0
2024-05-14 12:30:00,61.9,61.9,61.86,61.89,80774.0,60.4502,60.4502,60.4112,60.4405,80774.0
2024-05-14 12:35:00,61.9,61.9,61.85,61.86,77321.0,60.4502,60.4502,60.4014,60.4112,77321.0
2024-05-14 12:40:00,61.86,61.87,61.83,61.84,50377.0,60.4112,60.4209,60.3819,60.3916,50377.0
2024-05-14 12:45:00,61.83,61.85,61.79,61.8,142491.0,60.3819,60.4014,60.3428,60.3526,142491.0
2024-05-14 12:50:00,61.8,61.8,61.74,61.74,78819.0,60.3526,60.3526,60.294,60.294,78819.0
2024-05-14 12:55:00,61.75,61.78,61.74,61.77,72810.0,60.3037,60.333,60.294,60.3233,72810.0
2024-05-14 13:00:00,61.78,61.78,61.69,61.7,91638.0,60.333,60.333,60.2452,60.2549,91638.0
2024-05-14 13:05:00,61.71,61.71,61.63,61.64,80445.0,60.2647,60.2647,60.1866,60.1963,80445.0
2024-05-14 13:10:00,61.64,61.67,61.6,61.65,131556.0,60.1963,60.2256,60.1573,60.2061,131556.0
2024-05-14 13:15:00,61.65,61.65,61.59,61.62,91185.0,60.2061,60.2061,60.1475,60.1768,91185.0
2024-05-14 13:20:00,61.62,61.62,61.54,61.55,108614.0,60.1768,60.1768,60.0987,60.1084,108614.0
2024-05-14 13:25:00,61.54,61.54,61.48,61.48,120997.0,60.0987,60.0987,60.0401,60.0401,120997.0
2024-05-14 13:30:00,61.48,61.53,61.47,61.48,103822.0,60.0401,60.0889,60.0303,60.0401,103822.0
2024-05-14 13:35:00,61.48,61.5,61.46,61.48,110579.0,60.0401,60.0596,60.0205,60.0401,110579.0
2024-05-14 13:40:00,61.48,61.58,61.47,61.55,88088.0,60.0401,60.1377,60.0303,60.1084,88088.0
2024-05-14 13:45:00,61.55,61.59,61.51,61.57,90129.0,60.1084,60.1475,60.0694,60.128,90129.0
2024-05-14 13:50:00,61.59,61.66,61.58,61.65,85233.0,60.1475,60.2159,60.1377,60.2061,85233.0
2024-05-14 13:55:00,61.65,61.66,61.61,61.62,130578.0,60.2061,60.2159,60.167,60.1768,130578.0
2024-05-14 14:00:00,61.63,61.68,61.62,61.68,73933.0,60.1866,60.2354,60.1768,60.2354,73933.0
2024-05-14 14:05:00,61.68,61.7,61.65,61.69,84291.0,60.2354,60.2549,60.2061,60.2452,84291.0
2024-05-14 14:10:00,61.7,61.77,61.69,61.74,97122.0,60.2549,60.3233,60.2452,60.294,97122.0
2024-05-14 14:15:00,61.75,61.76,61.69,61.7,132244.0,60.3037,60.3135,60.2452,60.2549,132244.0
2024-05-14 14:20:00,61.71,61.74,61.7,61.73,107817.0,60.2647,60.294,60.2549,60.2842,107817.0
2024-05-14 14:25:00,61.73,61.74,61.68,61.69,90433.0,60.2842,60.294,60.2354,60.2452,90433.0
2024-05-14 14:30:00,61.69,61.71,61.63,61.69,263628.0,60.2452,60.2647,60.1866,60.2452,263628.0
2024-05-14 14:35:00,61.7,61.79,61.69,61.76,96539.0,60.2549,60.3428,60.2452,60.3135,96539.0
2024-05-14 14:40:00,61.77,61.88,61.77,61.8,137982.0,60.3233,60.4307,60.3233,60.3526,137982.0
2024-05-14 14:45:00,61.81,61.82,61.78,61.82,105914.0,60.3623,60.3721,60.333,60.3721,105914.0
2024-05-14 14:50:00,61.82,61.82,61.76,61.8,134759.0,60.3721,60.3721,60.3135,60.3526,134759.0
2024-05-14 14:55:00,61.8,61.88,61.8,61.86,151306.0,60.3526,60.4307,60.3526,60.4112,151306.0
2024-05-14 15:00:00,61.86,61.95,61.85,61.92,145634.0,60.4112,60.4991,60.4014,60.4698,145634.0
2024-05-14 15:05:00,61.92,61.93,61.89,61.92,160426.0,60.4698,60.4795,60.4405,60.4698,160426.0
2024-05-14 15:10:00,61.91,61.94,61.89,61.9,143745.0,60.46,60.4893,60.4405,60.4502,143745.0
2024-05-14 15:15:00,61.89,61.89,61.81,61.84,179642.0,60.4405,60.4405,60.3623,60.3916,179642.0
2024-05-14 15:20:00,61.84,61.85,61.78,61.82,239185.0,60.3916,60.4014,60.333,60.3721,239185.0
2024-05-14 15:25:00,61.81,61.87,61.8,61.85,200301.0,60.3623,60.4209,60.3526,60.4014,200301.0
2024-05-14 15:30:00,61.85,61.86,61.72,61.75,154482.0,60.4014,60.4112,60.2744,60.3037,154482.0
2024-05-14 15:35:00,61.74,61.8,61.74,61.77,161106.0,60.294,60.3526,60.294,60.3233,161106.0
2024-05-14 15:40:00,61.77,61.89,61.75,61.87,183012.0,60.3233,60.4405,60.3037,60.4209,183012.0
2024-05-14 15:45:00,61.87,61.9,61.75,61.76,175657.0,60.4209,60.4502,60.3037,60.3135,175657.0
2024-05-14 15:50:00,61.75,61.89,61.75,61.87,381309.0,60.3037,60.4405,60.3037,60.4209,381309.0
2024-05-14 15:55:00,61.87,61.99,61.84,61.88,775612.0,60.4209,60.5381,60.3916,60.4307,775612.0
2024-05-15 09:30:00,62.2,62.43,62.06,62.42,281317.0,60.7432,60.9678,60.6065,60.9581,281317.0
2024-05-15 09:35:00,62.42,62.49,62.31,62.48,217552.0,60.9581,61.0264,60.8506,61.0166,217552.0
2024-05-15 09:40:00,62.48,62.55,62.4,62.44,319024.0,61.0166,61.085,60.9385,60.9776,319024.0
2024-05-15 09:45:00,62.44,62.48,62.37,62.39,169698.0,60.9776,61.0166,60.9092,60.9288,169698.0
2024-05-15 09:50:00,62.39,62.42,62.3,62.37,130540.0,60.9288,60.9581,60.8409,60.9092,130540.0
2024-05-15 09:55:00,62.37,62.41,62.27,62.28,159493.0,60.9092,60.9483,60.8116,60.8213,159493.0
2024-05-15 10:00:00,62.29,62.36,62.23,62.32,213517.0,60.8311,60.8995,60.7725,60.8604,213517.0
2024-05-15 10:05:00,62.33,62.33,62.23,62.27,206754.0,60.8702,60.8702,60.7725,60.8116,206754.0
2024-05-15 10:10:00,62.27,62.31,62.24,62.3,130987.0,60.8116,60.8506,60.7823,60.8409,130987.0
2024-05-15 10:15:00,62.29,62.37,62.25,62.33,136631.0,60.8311,60.9092,60.792,60.8702,136631.0
2024-05-15 10:20:00,62.33,62.38,62.3,62.36,127428.0,60.8702,60.919,60.8409,60.8995,127428.0
2024-05-15 10:25:00,62.36,62.37,62.27,62.28,160922.0,60.8995,60.9092,60.8116,60.8213,160922.0
2024-05-15 10:30:00,62.29,62.3,62.25,62.26,146852.0,60.8311,60.8409,60.792,60.8018,146852.0
2024-05-15 10:35:00,62.27,62.3,62.24,62.25,150402.0,60.8116,60.8409,60.7823,60.792,150402.0
2024-05-15 10:40:00,62.26,62.28,62.21,62.25,105333.0,60.8018,60.8213,60.753,60.792,105333.0
2024-05-15 10:45:00,62.24,62.29,62.23,62.26,136236.0,60.7823,60.8311,60.7725,60.8018,136236.0
2024-05-15 10:50:00,62.26,62.27,62.19,62.21,173015.0,60.8018,60.8116,60.7334,60.753,173015.0
2024-05-15 10:55:00,62.22,62.27,62.18,62.19,105065.0,60.7627,60.8116,60.7237,60.7334,105065.0
2024-05-15 11:00:00,62.2,62.21,62.1,62.11,105486.0,60.7432,60.753,60.6455,60.6553,105486.0
2024-05-15 11:05:00,62.11,62.18,62.1,62.15,98118.0,60.6553,60.7237,60.6455,60.6944,98118.0
2024-05-15 11:10:00,62.15,62.15,62.09,62.1,157924.0,60.6944,60.6944,60.6358,60.6455,157924.0
2024-05-15 11:15:00,62.11,62.12,62.07,62.1,146033.0,60.6553,60.6651,60.6163,60.6455,146033.0
2024-05-15 11:20:00,62.1,62.11,62.07,62.1,119631.0,60.6455,60.6553,60.6163,60.6455,119631.0
2024-05-15 11:25:00,62.11,62.14,62.05,62.14,139138.0,60.6553,60.6846,60.5967,60.6846,139138.0
2024-05-15 11:30:00,62.14,62.22,62.13,62.2,199355.0,60.6846,60.7627,60.6748,60.7432,199355.0
2024-05-15 11:35:00,62.2,62.24,62.19,62.23,148646.0,60.7432,60.7823,60.7334,60.7725,148646.0
2024-05-15 11:40:00,62.24,62.29,62.24,62.27,79286.0,60.7823,60.8311,60.7823,60.8116,79286.0
2024-05-15 11:45:00,62.27,62.28,62.19,62.21,108256.0,60.8116,60.8213,60.7334,60.753,108256.0
2024-05-15 11:50:00,62.2,62.21,62.12,62.12,126058.0,60.7432,60.753,60.6651,60.6651,126058.0
2024-05-15 11:55:00,62.13,62.17,62.1,62.16,100262.0,60.6748,60.7139,60.6455,60.7041,100262.0
2024-05-15 12:00:00,62.17,62.17,62.09,62.12,76187.0,60.7139,60.7139,60.6358,60.6651,76187.0
2024-05-15 12:05:00,62.12,62.12,62.04,62.08,87219.0,60.6651,60.6651,60.587,60.626,87219.0
2024-05-15 12:10:00,62.08,62.09,61.99,62.03,146882.0,60.626,60.6358,60.5381,60.5772,146882.0
2024-05-15 12:15:00,62.03,62.05,61.97,61.97,146922.0,60.5772,60.5967,60.5186,60.5186,146922.0
2024-05-15 12:20:00,61.97,62.03,61.96,62.03,108359.0,60.5186,60.5772,60.5088,60.5772,108359.0
2024-05-15 12:25:00,62.03,62.03,61.97,61.98,118282.0,60.5772,60.5772,60.5186,60.5284,118282.0
2024-05-15 12:30:00,61.98,61.99,61.94,61.98,89452.0,60.5284,60.5381,60.4893,60.5284,89452.0
2024-05-15 12:35:00,61.98,62.06,61.98,62.02,82126.0,60.5284,60.6065,60.5284,60.5674,82126.0
2024-05-15 12:40:00,62.02,62.09,62.01,62.08,80202.0,60.5674,60.6358,60.5577,60.626,80202.0
2024-05-15 12:45:00,62.09,62.13,62.07,62.07,76622.0,60.6358,60.6748,60.6163,60.6163,76622.0
2024-05-15 12:50:00,62.08,62.1,62.05,62.08,64244.0,60.626,60.6455,60.5967,60.626,64244.0
2024-05-15 12:55:00,62.09,62.14,62.08,62.11,85757.0,60.6358,60.6846,60.626,60.6553,85757.0
2024-05-15 13:00:00,62.11,62.12,62.03,62.06,91412.0,60.6553,60.6651,60.5772,60.6065,91412.0
2024-05-15 13:05:00,62.05,62.08,61.97,61.98,121302.0,60.5967,60.626,60.5186,60.5284,121302.0
2024-05-15 13:10:00,61.98,61.99,61.92,61.95,115807.0,60.5284,60.5381,60.4698,60.4991,115807.0
2024-05-15 13:15:00,61.95,61.96,61.9,61.93,105435.0,60.4991,60.5088,60.4502,60.4795,105435.0
2024-05-15 13:20:00,61.93,61.95,61.9,61.92,75769.0,60.4795,60.4991,60.4502,60.4698,75769.0
2024-05-15 13:25:00,61.91,61.92,61.87,61.9,103750.0,60.46,60.4698,60.4209,60.4502,103750.0
2024-05-15 13:30:00,61.9,61.98,61.88,61.98,132967.0,60.4502,60.5284,60.4307,60.5284,132967.0
2024-05-15 13:35:00,61.98,61.99,61.94,61.94,95442.0,60.5284,60.5381,60.4893,60.4893,95442.0
2024-05-15 13:40:00,61.95,61.95,61.87,61.94,102600.0,60.4991,60.4991,60.4209,60.4893,102600.0
2024-05-15 13:45:00,61.94,61.97,61.9,61.95,99209.0,60.4893,60.5186,60.4502,60.4991,99209.0
2024-05-15 13:50:00,61.95,62.01,61.94,61.98,139685.0,60.4991,60.5577,60.4893,60.5284,139685.0
2024-05-15 13:55:00,61.97,61.99,61.93,61.97,76159.0,60.5186,60.5381,60.4795,60.5186,76159.0
2024-05-15 14:00:00,61.97,62.0,61.94,61.99,80630.0,60.5186,60.5479,60.4893,60.5381,80630.0
2024-05-15 14:05:00,62.0,62.0,61.97,62.0,70334.0,60.5479,60.5479,60.5186,60.5479,70334.0
2024-05-15 14:10:00,61.99,62.02,61.97,62.0,136884.0,60.5381,60.5674,60.5186,60.5479,136884.0
2024-05-15 14:15:00,62.0,62.02,61.96,62.0,81033.0,60.5479,60.5674,60.5088,60.5479,81033.0
2024-05-15 14:20:00,61.99,62.0,61.95,61.98,102096.0,60.5381,60.5479,60.4991,60.5284,102096.0
2024-05-15 14:25:00,61.98,62.01,61.97,61.98,77612.0,60.5284,60.5577,60.5186,60.5284,77612.0
2024-05-15 14:30:00,61.98,62.02,61.96,61.98,104986.0,60.5284,60.5674,60.5088,60.5284,104986.0
2024-05-15 14:35:00,61.98,62.01,61.96,62.01,56999.0,60.5284,60.5577,60.5088,60.5577,56999.0
2024-05-15 14:40:00,62.01,62.04,61.97,62.04,118148.0,60.5577,60.587,60.5186,60.587,118148.0
2024-05-15 14:45:00,62.04,62.05,62.02,62.03,82731.0,60.587,60.5967,60.5674,60.5772,82731.0
2024-05-15 14:50:00,62.03,62.05,62.01,62.04,105306.0,60.5772,60.5967,60.5577,60.587,105306.0
2024-05-15 14:55:00,62.04,62.1,62.03,62.1,91501.0,60.587,60.6455,60.5772,60.6455,91501.0
2024-05-15 15:00:00,62.09,62.12,62.06,62.07,139888.0,60.6358,60.6651,60.6065,60.6163,139888.0
2024-05-15 15:05:00,62.07,62.13,62.05,62.1,141756.0,60.6163,60.6748,60.5967,60.6455,141756.0
2024-05-15 15:10:00,62.1,62.14,62.09,62.14,98837.0,60.6455,60.6846,60.6358,60.6846,98837.0
2024-05-15 15:15:00,62.13,62.14,62.1,62.12,186802.0,60.6748,60.6846,60.6455,60.6651,186802.0
2024-05-15 15:20:00,62.13,62.18,62.1,62.12,292033.0,60.6748,60.7237,60.6455,60.6651,292033.0
2024-05-15 15:25:00,62.12,62.14,62.06,62.07,155140.0,60.6651,60.6846,60.6065,60.6163,155140.0
2024-05-15 15:30:00,62.06,62.07,62.01,62.04,176257.0,60.6065,60.6163,60.5577,60.587,176257.0
2024-05-15 15:35:00,62.05,62.11,62.04,62.11,232050.0,60.5967,60.6553,60.587,60.6553,232050.0
2024-05-15 15:40:00,62.11,62.17,62.1,62.16,191045.0,60.6553,60.7139,60.6455,60.7041,191045.0
2024-05-15 15:45:00,62.16,62.19,62.11,62.16,209973.0,60.7041,60.7334,60.6553,60.7041,209973.0
2024-05-15 15:50:00,62.16,62.24,62.15,62.23,437643.0,60.7041,60.7823,60.6944,60.7725,437643.0
2024-05-15 15:55:00,62.23,62.38,62.22,62.32,835599.0,60.7725,60.919,60.7627,60.8604,835599.0
2024-05-16 09:30:00,62.45,62.48,62.27,62.36,278502.0,60.9874,61.0166,60.8116,60.8995,278502.0
2024-05-16 09:35:00,62.35,62.43,62.27,62.28,210424.0,60.8897,60.9678,60.8116,60.8213,210424.0
2024-05-16 09:40:00,62.28,62.28,62.15,62.28,119067.0,60.8213,60.8213,60.6944,60.8213,119067.0
2024-05-16 09:45:00,62.29,62.36,62.22,62.32,145568.0,60.8311,60.8995,60.7627,60.8604,145568.0
2024-05-16 09:50:00,62.33,62.33,62.12,62.15,137491.0,60.8702,60.8702,60.6651,60.6944,137491.0
2024-05-16 09:55:00,62.14,62.14,61.98,62.07,209034.0,60.6846,60.6846,60.5284,60.6163,209034.0
2024-05-16 10:00:00,62.08,62.1,62.0,62.09,193929.0,60.626,60.6455,60.5479,60.6358,193929.0
2024-05-16 10:05:00,62.09,62.09,61.99,62.0,213382.0,60.6358,60.6358,60.5381,60.5479,213382.0
2024-05-16 10:10:00,62.0,62.07,61.91,61.93,166595.0,60.5479,60.6163,60.46,60.4795,166595.0
2024-05-16 10:15:00,61.93,61.93,61.84,61.9,195783.0,60.4795,60.4795,60.3916,60.4502,195783.0
2024-05-16 10:20:00,61.9,62.0,61.88,61.98,145737.0,60.4502,60.5479,60.4307,60.5284,145737.0
2024-05-16 10:25:00,61.98,62.0,61.88,61.93,139865.0,60.5284,60.5479,60.4307,60.4795,139865.0
2024-05-16 10:30:00,61.92,62.0,61.91,61.98,101917.0,60.4698,60.5479,60.46,60.5284,101917.0
2024-05-16 10:35:00,61.98,61.99,61.91,61.94,134634.0,60.5284,60.5381,60.46,60.4893,134634.0
2024-05-16 10:40:00,61.93,62.07,61.93,62.05,125978.0,60.4795,60.6163,60.4795,60.5967,125978.0
2024-05-16 10:45:00,62.05,62.08,62.01,62.05,230138.0,60.5967,60.626,60.5577,60.5967,230138.0
2024-05-16 10:50:00,62.05,62.11,62.04,62.06,185731.0,60.5967,60.6553,60.587,60.6065,185731.0
2024-05-16 10:55:00,62.05,62.16,62.03,62.14,134602.0,60.5967,60.7041,60.5772,60.6846,134602.0
2024-05-16 11:00:00,62.13,62.17,62.1,62.17,89500.0,60.6748,60.7139,60.6455,60.7139,89500.0
2024-05-16 11:05:00,62.18,62.22,62.15,62.16,114034.0,60.7237,60.7627,60.6944,60.7041,114034.0
2024-05-16 11:10:00,62.15,62.16,62.1,62.11,83063.0,60.6944,60.7041,60.6455,60.6553,83063.0
2024-05-16 11:15:00,62.11,62.16,62.07,62.09,80633.0,60.6553,60.7041,60.6163,60.6358,80633.0
2024-05-16 11:20:00,62.08,62.14,62.08,62.09,103140.0,60.626,60.6846,60.626,60.6358,103140.0
2024-05-16 11:25:00,62.09,62.16,62.08,62.13,195170.0,60.6358,60.7041,60.626,60.6748,195170.0
2024-05-16 11:30:00,62.13,62.16,62.09,62.13,117504.0,60.6748,60.7041,60.6358,60.6748,117504.0
2024-05-16 11:35:00,62.13,62.13,62.05,62.05,89308.0,60.6748,60.6748,60.5967,60.5967,89308.0
2024-05-16 11:40:00,62.06,62.1,62.04,62.09,116079.0,60.6065,60.6455,60.587,60.6358,116079.0
2024-05-16 11:45:00,62.09,62.11,62.05,62.1,120432.0,60.6358,60.6553,60.5967,60.6455,120432.0
2024-05-16 11:50:00,62.09,62.11,62.05,62.1,115881.0,60.6358,60.6553,60.5967,60.6455,115881.0
2024-05-16 11:55:00,62.1,62.2,62.1,62.18,100592.0,60.6455,60.7432,60.6455,60.7237,100592.0
2024-05-16 12:00:00,62.19,62.19,62.09,62.1,80912.0,60.7334,60.7334,60.6358,60.6455,80912.0
2024-05-16 12:05:00,62.1,62.15,62.09,62.12,72173.0,60.6455,60.6944,60.6358,60.6651,72173.0
2024-05-16 12:10:00,62.12,62.13,62.08,62.12,117503.0,60.6651,60.6748,60.626,60.6651,117503.0
2024-05-16 12:15:00,62.12,62.16,62.11,62.13,75770.0,60.6651,60.7041,60.6553,60.6748,75770.0
2024-05-16 12:20:00,62.13,62.16,62.11,62.15,72421.0,60.6748,60.7041,60.6553,60.6944,72421.0
2024-05-16 12:25:00,62.15,62.15,62.09,62.11,95923.0,60.6944,60.6944,60.6358,60.6553,95923.0
2024-05-16 12:30:00,62.11,62.11,62.07,62.1,85334.0,60.6553,60.6553,60.6163,60.6455,85334.0
2024-05-16 12:35:00,62.1,62.1,62.07,62.08,61171.0,60.6455,60.6455,60.6163,60.626,61171.0
2024-05-16 12:40:00,62.08,62.11,62.08,62.1,84890.0,60.626,60.6553,60.626,60.6455,84890.0
2024-05-16 12:45:00,62.1,62.11,62.06,62.07,117292.0,60.6455,60.6553,60.6065,60.6163,117292.0
2024-05-16 12:50:00,62.07,62.08,62.03,62.05,109499.0,60.6163,60.626,60.5772,60.5967,109499.0
2024-05-16 12:55:00,62.06,62.06,62.03,62.05,73461.0,60.6065,60.6065,60.5772,60.5967,73461.0
2024-05-16 13:00:00,62.04,62.05,61.93,61.95,123455.0,60.587,60.5967,60.4795,60.4991,123455.0
2024-05-16 13:05:00,61.95,61.95,61.86,61.88,92461.0,60.4991,60.4991,60.4112,60.4307,92461.0
2024-05-16 13:10:00,61.87,61.9,61.85,61.87,158497.0,60.4209,60.4502,60.4014,60.4209,158497.0
2024-05-16 13:15:00,61.87,61.9,61.83,61.84,103957.0,60.4209,60.4502,60.3819,60.3916,103957.0
2024-05-16 13:20:00,61.85,61.85,61.67,61.68,179706.0,60.4014,60.4014,60.2256,60.2354,179706.0
2024-05-16 13:25:00,61.68,61.8,61.66,61.73,120554.0,60.2354,60.3526,60.2159,60.2842,120554.0
2024-05-16 13:30:00,61.73,61.75,61.66,61.69,113205.0,60.2842,60.3037,60.2159,60.2452,113205.0
2024-05-16 13:35:00,61.69,61.69,61.55,61.55,144732.0,60.2452,60.2452,60.1084,60.1084,144732.0
2024-05-16 13:40:00,61.56,61.59,61.51,61.56,204045.0,60.1182,60.1475,60.0694,60.1182,204045.0
2024-05-16 13:45:00,61.56,61.56,61.43,61.47,154141.0,60.1182,60.1182,59.9912,60.0303,154141.0
2024-05-16 13:50:00,61.47,61.52,61.41,61.5,177036.0,60.0303,60.0791,59.9717,60.0596,177036.0
2024-05-16 13:55:00,61.51,61.51,61.43,61.44,127024.0,60.0694,60.0694,59.9912,60.001,127024.0
2024-05-16 14:00:00,61.44,61.47,61.35,61.36,202357.0,60.001,60.0303,59.9131,59.9229,202357.0
2024-05-16 14:05:00,61.36,61.37,61.28,61.3,201159.0,59.9229,59.9326,59.8448,59.8643,201159.0
2024-05-16 14:10:00,61.3,61.34,61.2,61.22,244855.0,59.8643,59.9033,59.7666,59.7862,244855.0
2024-05-16 14:15:00,61.21,61.24,61.16,61.18,199211.0,59.7764,59.8057,59.7276,59.7471,199211.0
2024-05-16 14:20:00,61.18,61.22,61.16,61.2,331658.0,59.7471,59.7862,59.7276,59.7666,331658.0
2024-05-16 14:25:00,61.2,61.21,61.01,61.04,443653.0,59.7666,59.7764,59.5811,59.6104,443653.0
2024-05-16 14:30:00,61.03,61.14,60.96,61.0,445680.0,59.6006,59.708,59.5322,59.5713,445680.0
2024-05-16 14:35:00,61.0,61.12,60.98,61.12,392884.0,59.5713,59.6885,59.5518,59.6885,392884.0
2024-05-16 14:40:00,61.12,61.13,60.96,61.07,362858.0,59.6885,59.6983,59.5322,59.6397,362858.0
2024-05-16 14:45:00,61.07,61.17,61.07,61.1,277127.0,59.6397,59.7373,59.6397,59.669,277127.0
2024-05-16 14:50:00,61.1,61.1,61.0,61.03,304791.0,59.669,59.669,59.5713,59.6006,304791.0
2024-05-16 14:55:00,61.03,61.13,60.98,61.12,403296.0,59.6006,59.6983,59.5518,59.6885,403296.0
2024-05-16 15:00:00,61.12,61.19,61.06,61.17,232693.0,59.6885,59.7569,59.6299,59.7373,232693.0
2024-05-16 15:05:00,61.17,61.28,61.14,61.27,216641.0,59.7373,59.8448,59.708,59.835,216641.0
2024-05-16 15:10:00,61.27,61.36,61.26,61.36,183990.0,59.835,59.9229,59.8252,59.9229,183990.0
2024-05-16 15:15:00,61.35,61.42,61.32,61.42,204818.0,59.9131,59.9815,59.8838,59.9815,204818.0
2024-05-16 15:20:00,61.42,61.44,61.35,61.37,216697.0,59.9815,60.001,59.9131,59.9326,216697.0
2024-05-16 15:25:00,61.36,61.41,61.34,61.39,205571.0,59.9229,59.9717,59.9033,59.9522,205571.0
2024-05-16 15:30:00,61.39,61.42,61.28,61.41,262329.0,59.9522,59.9815,59.8448,59.9717,262329.0
2024-05-16 15:35:00,61.4,61.45,61.28,61.29,246180.0,59.9619,60.0108,59.8448,59.8545,246180.0
2024-05-16 15:40:00,61.28,61.35,61.23,61.3,266079.0,59.8448,59.9131,59.7959,59.8643,266079.0
2024-05-16 15:45:00,61.3,61.3,61.15,61.23,285739.0,59.8643,59.8643,59.7178,59.7959,285739.0
2024-05-16 15:50:00,61.23,61.41,61.2,61.31,576067.0,59.7959,59.9717,59.7666,59.8741,576067.0
2024-05-16 15:55:00,61.32,61.32,61.0,61.07,1432939.0,59.8838,59.8838,59.5713,59.6397,1432939.0
2024-05-17 09:30:00,61.41,61.63,60.92,61.1,667559.0,59.9717,60.1866,59.4932,59.669,667559.0
2024-05-17 09:35:00,61.11,61.21,61.03,61.2,212926.0,59.6787,59.7764,59.6006,59.7666,212926.0
2024-05-17 09:40:00,61.2,61.28,61.17,61.21,244049.0,59.7666,59.8448,59.7373,59.7764,244049.0
2024-05-17 09:45:00,61.22,61.24,61.12,61.23,146767.0,59.7862,59.8057,59.6885,59.7959,146767.0
2024-05-17 09:50:00,61.24,61.3,61.2,61.28,139222.0,59.8057,59.8643,59.7666,59.8448,139222.0
2024-05-17 09:55:00,61.28,61.36,61.27,61.3,143942.0,59.8448,59.9229,59.835,59.8643,143942.0
2024-05-17 10:00:00,61.31,61.41,61.26,61.39,175723.0,59.8741,59.9717,59.8252,59.9522,175723.0
2024-05-17 10:05:00,61.4,61.45,61.37,61.38,171847.0,59.9619,60.0108,59.9326,59.9424,171847.0
2024-05-17 10:10:00,61.38,61.39,61.29,61.3,189506.0,59.9424,59.9522,59.8545,59.8643,189506.0
2024-05-17 10:15:00,61.29,61.36,61.28,61.33,219224.0,59.8545,59.9229,59.8448,59.8936,219224.0
2024-05-17 10:20:00,61.33,61.37,61.29,61.3,153982.0,59.8936,59.9326,59.8545,59.8643,153982.0
2024-05-17 10:25:00,61.3,61.38,61.26,61.37,151730.0,59.8643,59.9424,59.8252,59.9326,151730.0
2024-05-17 10:30:00,61.37,61.4,61.3,61.34,96111.0,59.9326,59.9619,59.8643,59.9033,96111.0
2024-05-17 10:35:00,61.35,61.35,61.25,61.26,118897.0,59.9131,59.9131,59.8155,59.8252,118897.0
2024-05-17 10:40:00,61.25,61.26,61.16,61.18,131933.0,59.8155,59.8252,59.7276,59.7471,131933.0
2024-05-17 10:45:00,61.19,61.2,61.12,61.12,143003.0,59.7569,59.7666,59.6885,59.6885,143003.0
2024-05-17 10:50:00,61.12,61.14,61.06,61.09,192674.0,59.6885,59.708,59.6299,59.6592,192674.0
2024-05-17 10:55:00,61.1,61.13,61.07,61.09,248158.0,59.669,59.6983,59.6397,59.6592,248158.0
2024-05-17 11:00:00,61.08,61.1,61.04,61.05,161306.0,59.6494,59.669,59.6104,59.6201,161306.0
2024-05-17 11:05:00,61.05,61.1,61.04,61.06,158637.0,59.6201,59.669,59.6104,59.6299,158637.0
2024-05-17 11:10:00,61.06,61.09,61.0,61.04,182635.0,59.6299,59.6592,59.5713,59.6104,182635.0
2024-05-17 11:15:00,61.03,61.09,61.03,61.05,149028.0,59.6006,59.6592,59.6006,59.6201,149028.0
2024-05-17 11:20:00,61.05,61.11,61.04,61.05,146763.0,59.6201,59.6787,59.6104,59.6201,146763.0
2024-05-17 11:25:00,61.05,61.11,61.05,61.08,125062.0,59.6201,59.6787,59.6201,59.6494,125062.0
2024-05-17 11:30:00,61.08,61.09,61.05,61.08,113457.0,59.6494,59.6592,59.6201,59.6494,113457.0
2024-05-17 11:35:00,61.08,61.11,61.07,61.1,116981.0,59.6494,59.6787,59.6397,59.669,116981.0
2024-05-17 11:40:00,61.1,61.15,61.09,61.13,119953.0,59.669,59.7178,59.6592,59.6983,119953.0
2024-05-17 11:45:00,61.12,61.14,61.09,61.11,174626.0,59.6885,59.708,59.6592,59.6787,174626.0
2024-05-17 11:50:00,61.11,61.18,61.09,61.15,305728.0,59.6787,59.7471,59.6592,59.7178,305728.0
2024-05-17 11:55:00,61.15,61.22,61.15,61.18,79844.0,59.7178,59.7862,59.7178,59.7471,79844.0
2024-05-17 12:00:00,61.17,61.17,61.13,61.14,98057.0,59.7373,59.7373,59.6983,59.708,98057.0
2024-05-17 12:05:00,61.14,61.14,61.08,61.09,84323.0,59.708,59.708,59.6494,59.6592,84323.0
2024-05-17 12:10:00,61.1,61.1,61.04,61.08,83438.0,59.669,59.669,59.6104,59.6494,83438.0
2024-05-17 12:15:00,61.09,61.09,61.02,61.03,77521.0,59.6592,59.6592,59.5908,59.6006,77521.0
2024-05-17 12:20:00,61.02,61.02,60.95,60.96,106903.0,59.5908,59.5908,59.5225,59.5322,106903.0
2024-05-17 12:25:00,60.97,61.0,60.96,60.96,71516.0,59.542,59.5713,59.5322,59.5322,71516.0
2024-05-17 12:30:00,60.97,61.02,60.96,61.01,127752.0,59.542,59.5908,59.5322,59.5811,127752.0
2024-05-17 12:35:00,61.0,61.02,60.97,60.98,72926.0,59.5713,59.5908,59.542,59.5518,72926.0
2024-05-17 12:40:00,60.98,60.99,60.94,60.97,54369.0,59.5518,59.5615,59.5127,59.542,54369.0
2024-05-17 12:45:00,60.97,60.97,60.91,60.93,123015.0,59.542,59.542,59.4834,59.503,123015.0
2024-05-17 12:50:00,60.92,60.93,60.88,60.92,93094.0,59.4932,59.503,59.4541,59.4932,93094.0
2024-05-17 12:55:00,60.93,60.96,60.92,60.95,83540.0,59.503,59.5322,59.4932,59.5225,83540.0
2024-05-17 13:00:00,60.95,60.98,60.94,60.98,53043.0,59.5225,59.5518,59.5127,59.5518,53043.0
2024-05-17 13:05:00,60.98,60.99,60.94,60.98,81660.0,59.5518,59.5615,59.5127,59.5518,81660.0
2024-05-17 13:10:00,60.98,61.02,60.97,61.02,83304.0,59.5518,59.5908,59.542,59.5908,83304.0
2024-05-17 13:15:00,61.02,61.06,60.99,60.99,96139.0,59.5908,59.6299,59.5615,59.5615,96139.0
2024-05-17 13:20:00,61.0,61.03,60.99,61.02,85890.0,59.5713,59.6006,59.5615,59.5908,85890.0
2024-05-17 13:25:00,61.02,61.06,61.01,61.05,69957.0,59.5908,59.6299,59.5811,59.6201,69957.0
2024-05-17 13:30:00,61.05,61.06,61.0,61.01,106704.0,59.6201,59.6299,59.5713,59.5811,106704.0
2024-05-17 13:35:00,61.02,61.03,61.0,61.02,110048.0,59.5908,59.6006,59.5713,59.5908,110048.0
2024-05-17 13:40:00,61.03,61.04,61.0,61.04,89838.0,59.6006,59.6104,59.5713,59.6104,89838.0
2024-05-17 13:45:00,61.04,61.04,60.99,61.02,95286.0,59.6104,59.6104,59.5615,59.5908,95286.0
2024-05-17 13:50:00,61.02,61.07,61.01,61.07,103614.0,59.5908,59.6397,59.5811,59.6397,103614.0
2024-05-17 13:55:00,61.07,61.07,61.0,61.04,161819.0,59.6397,59.6397,59.5713,59.6104,161819.0
2024-05-17 14:00:00,61.04,61.07,61.04,61.05,81641.0,59.6104,59.6397,59.6104,59.6201,81641.0
2024-05-17 14:05:00,61.05,61.08,61.04,61.06,104540.0,59.6201,59.6494,59.6104,59.6299,104540.0
2024-05-17 14:10:00,61.05,61.09,61.03,61.07,84718.0,59.6201,59.6592,59.6006,59.6397,84718.0
2024-05-17 14:15:00,61.07,61.09,61.04,61.05,102142.0,59.6397,59.6592,59.6104,59.6201,102142.0
2024-05-17 14:20:00,61.05,61.06,61.0,61.05,86281.0,59.6201,59.6299,59.5713,59.6201,86281.0
2024-05-17 14:25:00,61.06,61.1,61.05,61.1,101727.0,59.6299,59.669,59.6201,59.669,101727.0
2024-05-17 14:30:00,61.1,61.1,61.05,61.08,98550.0,59.669,59.669,59.6201,59.6494,98550.0
2024-05-17 14:35:00,61.08,61.11,61.07,61.1,107533.0,59.6494,59.6787,59.6397,59.669,107533.0
2024-05-17 14:40:00,61.1,61.11,61.08,61.08,82714.0,59.669,59.6787,59.6494,59.6494,82714.0
2024-05-17 14:45:00,61.08,61.11,61.07,61.09,82099.0,59.6494,59.6787,59.6397,59.6592,82099.0
2024-05-17 14:50:00,61.08,61.12,61.06,61.1,106362.0,59.6494,59.6885,59.6299,59.669,106362.0
2024-05-17 14:55:00,61.11,61.13,61.08,61.09,148054.0,59.6787,59.6983,59.6494,59.6592,148054.0
2024-05-17 15:00:00,61.09,61.09,61.02,61.02,107621.0,59.6592,59.6592,59.5908,59.5908,107621.0
2024-05-17 15:05:00,61.02,61.06,61.01,61.05,107614.0,59.5908,59.6299,59.5811,59.6201,107614.0
2024-05-17 15:10:00,61.05,61.06,60.99,61.01,115012.0,59.6201,59.6299,59.5615,59.5811,115012.0
2024-05-17 15:15:00,61.0,61.09,61.0,61.09,142083.0,59.5713,59.6592,59.5713,59.6592,142083.0
2024-05-17 15:20:00,61.09,61.11,61.06,61.1,140889.0,59.6592,59.6787,59.6299,59.669,140889.0
2024-05-17 15:25:00,61.09,61.14,61.07,61.1,242390.0,59.6592,59.708,59.6397,59.669,242390.0
2024-05-17 15:30:00,61.1,61.14,61.09,61.12,180751.0,59.669,59.708,59.6592,59.6885,180751.0
2024-05-17 15:35:00,61.12,61.14,61.1,61.11,209704.0,59.6885,59.708,59.669,59.6787,209704.0
2024-05-17 15:40:00,61.12,61.14,61.05,61.1,246845.0,59.6885,59.708,59.6201,59.669,246845.0
2024-05-17 15:45:00,61.09,61.09,61.03,61.05,205728.0,59.6592,59.6592,59.6006,59.6201,205728.0
2024-05-17 15:50:00,61.06,61.11,61.03,61.07,402018.0,59.6299,59.6787,59.6006,59.6397,402018.0
2024-05-17 15:55:00,61.06,61.12,61.06,61.1,882335.0,59.6299,59.6885,59.6299,59.669,882335.0
2024-05-20 09:30:00,60.98,61.13,60.97,61.05,200025.0,59.5518,59.6983,59.542,59.6201,200025.0
2024-05-20 09:35:00,61.04,61.25,61.0,61.25,173793.0,59.6104,59.8155,59.5713,59.8155,173793.0
2024-05-20 09:40:00,61.26,61.49,61.18,61.21,221550.0,59.8252,60.0498,59.7471,59.7764,221550.0
2024-05-20 09:45:00,61.2,61.44,61.19,61.44,127566.0,59.7666,60.001,59.7569,60.001,127566.0
2024-05-20 09:50:00,61.45,61.48,61.41,61.48,80613.0,60.0108,60.0401,59.9717,60.0401,80613.0
2024-05-20 09:55:00,61.47,61.47,61.34,61.36,108666.0,60.0303,60.0303,59.9033,59.9229,108666.0
2024-05-20 10:00:00,61.36,61.38,61.25,61.36,86812.0,59.9229,59.9424,59.8155,59.9229,86812.0
2024-05-20 10:05:00,61.36,61.47,61.32,61.41,128936.0,59.9229,60.0303,59.8838,59.9717,128936.0
2024-05-20 10:10:00,61.42,61.48,61.4,61.43,98760.0,59.9815,60.0401,59.9619,59.9912,98760.0
2024-05-20 10:15:00,61.44,61.59,61.43,61.56,150719.0,60.001,60.1475,59.9912,60.1182,150719.0
2024-05-20 10:20:00,61.56,61.6,61.54,61.59,74788.0,60.1182,60.1573,60.0987,60.1475,74788.0
2024-05-20 10:25:00,61.59,61.6,61.52,61.6,102968.0,60.1475,60.1573,60.0791,60.1573,102968.0
2024-05-20 10:30:00,61.6,61.61,61.55,61.59,133629.0,60.1573,60.167,60.1084,60.1475,133629.0
2024-05-20 10:35:00,61.59,61.62,61.5,61.55,122785.0,60.1475,60.1768,60.0596,60.1084,122785.0
2024-05-20 10:40:00,61.56,61.58,61.48,61.48,80109.0,60.1182,60.1377,60.0401,60.0401,80109.0
2024-05-20 10:45:00,61.49,61.56,61.48,61.53,112917.0,60.0498,60.1182,60.0401,60.0889,112917.0
2024-05-20 10:50:00,61.53,61.63,61.51,61.59,95100.0,60.0889,60.1866,60.0694,60.1475,95100.0
2024-05-20 10:55:00,61.6,61.63,61.59,61.6,129345.0,60.1573,60.1866,60.1475,60.1573,129345.0
2024-05-20 11:00:00,61.6,61.62,61.57,61.58,108576.0,60.1573,60.1768,60.128,60.1377,108576.0
2024-05-20 11:05:00,61.59,61.64,61.55,61.58,100377.0,60.1475,60.1963,60.1084,60.1377,100377.0
2024-05-20 11:10:00,61.58,61.67,61.57,61.67,79181.0,60.1377,60.2256,60.128,60.2256,79181.0
2024-05-20 11:15:00,61.66,61.71,61.65,61.7,96697.0,60.2159,60.2647,60.2061,60.2549,96697.0
2024-05-20 11:20:00,61.7,61.76,61.7,61.75,143183.0,60.2549,60.3135,60.2549,60.3037,143183.0
2024-05-20 11:25:00,61.76,61.79,61.69,61.71,110780.0,60.3135,60.3428,60.2452,60.2647,110780.0
2024-05-20 11:30:00,61.71,61.71,61.62,61.64,122378.0,60.2647,60.2647,60.1768,60.1963,122378.0
2024-05-20 11:35:00,61.64,61.66,61.6,61.65,96758.0,60.1963,60.2159,60.1573,60.2061,96758.0
2024-05-20 11:40:00,61.66,61.67,61.62,61.63,93358.0,60.2159,60.2256,60.1768,60.1866,93358.0
2024-05-20 11:45:00,61.63,61.67,61.41,61.43,140574.0,60.1866,60.2256,59.9717,59.9912,140574.0
2024-05-20 11:50:00,61.43,61.51,61.36,61.41,161309.0,59.9912,60.0694,59.9229,59.9717,161309.0
2024-05-20 11:55:00,61.41,61.49,61.4,61.47,123407.0,59.9717,60.0498,59.9619,60.0303,123407.0
2024-05-20 12:00:00,61.46,61.51,61.45,61.5,93630.0,60.0205,60.0694,60.0108,60.0596,93630.0
2024-05-20 12:05:00,61.51,61.55,61.49,61.51,83147.0,60.0694,60.1084,60.0498,60.0694,83147.0
2024-05-20 12:10:00,61.5,61.51,61.44,61.5,143769.0,60.0596,60.0694,60.001,60.0596,143769.0
2024-05-20 12:15:00,61.5,61.52,61.46,61.47,94075.0,60.0596,60.0791,60.0205,60.0303,94075.0
2024-05-20 12:20:00,61.46,61.52,61.45,61.52,84914.0,60.0205,60.0791,60.0108,60.0791,84914.0
2024-05-20 12:25:00,61.51,61.56,61.5,61.55,90604.0,60.0694,60.1182,60.0596,60.1084,90604.0
2024-05-20 12:30:00,61.54,61.54,61.46,61.47,66562.0,60.0987,60.0987,60.0205,60.0303,66562.0
2024-05-20 12:35:00,61.47,61.53,61.44,61.46,110924.0,60.0303,60.0889,60.001,60.0205,110924.0
2024-05-20 12:40:00,61.45,61.46,61.39,61.39,88926.0,60.0108,60.0205,59.9522,59.9522,88926.0
2024-05-20 12:45:00,61.39,61.43,61.36,61.39,151144.0,59.9522,59.9912,59.9229,59.9522,151144.0
2024-05-20 12:50:00,61.39,61.43,61.38,61.39,121174.0,59.9522,59.9912,59.9424,59.9522,121174.0
2024-05-20 12:55:00,61.39,61.4,61.36,61.37,76731.0,59.9522,59.9619,59.9229,59.9326,76731.0
2024-05-20 13:00:00,61.37,61.37,61.28,61.34,74117.0,59.9326,59.9326,59.8448,59.9033,74117.0
2024-05-20 13:05:00,61.34,61.37,61.32,61.36,114751.0,59.9033,59.9326,59.8838,59.9229,114751.0
2024-05-20 13:10:00,61.37,61.39,61.34,61.38,83334.0,59.9326,59.9522,59.9033,59.9424,83334.0
2024-05-20 13:15:00,61.37,61.4,61.32,61.35,79670.0,59.9326,59.9619,59.8838,59.9131,79670.0
2024-05-20 13:20:00,61.35,61.35,61.29,61.31,84944.0,59.9131,59.9131,59.8545,59.8741,84944.0
2024-05-20 13:25:00,61.3,61.33,61.2,61.25,124036.0,59.8643,59.8936,59.7666,59.8155,124036.0
2024-05-20 13:30:00,61.26,61.26,61.17,61.23,135218.0,59.8252,59.8252,59.7373,59.7959,135218.0
2024-05-20 13:35:00,61.23,61.27,61.21,61.23,115371.0,59.7959,59.835,59.7764,59.7959,115371.0
2024-05-20 13:40:00,61.23,61.25,61.2,61.22,113078.0,59.7959,59.8155,59.7666,59.7862,113078.0
2024-05-20 13:45:00,61.22,61.24,61.13,61.13,114763.0,59.7862,59.8057,59.6983,59.6983,114763.0
2024-05-20 13:50:00,61.13,61.18,61.13,61.16,115047.0,59.6983,59.7471,59.6983,59.7276,115047.0
2024-05-20 13:55:00,61.15,61.22,61.14,61.22,110050.0,59.7178,59.7862,59.708,59.7862,110050.0
2024-05-20 14:00:00,61.23,61.23,61.09,61.12,114858.0,59.7959,59.7959,59.6592,59.6885,114858.0
2024-05-20 14:05:00,61.13,61.14,60.99,61.07,114222.0,59.6983,59.708,59.5615,59.6397,114222.0
2024-05-20 14:10:00,61.07,61.07,61.02,61.03,111373.0,59.6397,59.6397,59.5908,59.6006,111373.0
2024-05-20 14:15:00,61.02,61.05,60.93,60.94,174815.0,59.5908,59.6201,59.503,59.5127,174815.0
2024-05-20 14:20:00,60.94,60.98,60.92,60.95,130922.0,59.5127,59.5518,59.4932,59.5225,130922.0
2024-05-20 14:25:00,60.96,60.96,60.86,60.89,122658.0,59.5322,59.5322,59.4346,59.4639,122658.0
2024-05-20 14:30:00,60.89,60.9,60.83,60.83,135582.0,59.4639,59.4737,59.4053,59.4053,135582.0
2024-05-20 14:35:00,60.84,60.89,60.83,60.85,150756.0,59.4151,59.4639,59.4053,59.4248,150756.0
2024-05-20 14:40:00,60.86,60.89,60.85,60.89,105050.0,59.4346,59.4639,59.4248,59.4639,105050.0
2024-05-20 14:45:00,60.89,60.91,60.75,60.8,196845.0,59.4639,59.4834,59.3272,59.376,196845.0
2024-05-20 14:50:00,60.8,60.81,60.71,60.77,198491.0,59.376,59.3858,59.2881,59.3467,198491.0
2024-05-20 14:55:00,60.76,60.84,60.76,60.84,116823.0,59.3369,59.4151,59.3369,59.4151,116823.0
2024-05-20 15:00:00,60.84,60.87,60.78,60.8,150842.0,59.4151,59.4444,59.3565,59.376,150842.0
2024-05-20 15:05:00,60.81,60.82,60.75,60.79,176248.0,59.3858,59.3955,59.3272,59.3662,176248.0
2024-05-20 15:10:00,60.79,60.81,60.72,60.8,112736.0,59.3662,59.3858,59.2979,59.376,112736.0
2024-05-20 15:15:00,60.8,60.87,60.68,60.71,185450.0,59.376,59.4444,59.2588,59.2881,185450.0
2024-05-20 15:20:00,60.71,60.72,60.68,60.69,137874.0,59.2881,59.2979,59.2588,59.2686,137874.0
2024-05-20 15:25:00,60.69,60.7,60.65,60.69,109384.0,59.2686,59.2783,59.2295,59.2686,109384.0
2024-05-20 15:30:00,60.7,60.71,60.65,60.71,142890.0,59.2783,59.2881,59.2295,59.2881,142890.0
2024-05-20 15:35:00,60.7,60.81,60.68,60.8,280930.0,59.2783,59.3858,59.2588,59.376,280930.0
2024-05-20 15:40:00,60.8,60.86,60.75,60.75,268479.0,59.376,59.4346,59.3272,59.3272,268479.0
2024-05-20 15:45:00,60.75,60.76,60.6,60.64,177611.0,59.3272,59.3369,59.1807,59.2197,177611.0
2024-05-20 15:50:00,60.64,60.65,60.59,60.64,310085.0,59.2197,59.2295,59.1709,59.2197,310085.0
2024-05-20 15:55:00,60.64,60.73,60.6,60.71,991978.0,59.2197,59.3076,59.1807,59.2881,991978.0
2024-05-21 09:30:00,60.82,61.14,60.78,61.03,247503.0,59.3955,59.708,59.3565,59.6006,247503.0
2024-05-21 09:35:00,61.04,61.04,60.86,60.95,286537.0,59.6104,59.6104,59.4346,59.5225,286537.0
2024-05-21 09:40:00,60.94,61.22,60.92,61.2,164717.0,59.5127,59.7862,59.4932,59.7666,164717.0
2024-05-21 09:45:00,61.19,61.31,61.16,61.25,236161.0,59.7569,59.8741,59.7276,59.8155,236161.0
2024-05-21 09:50:00,61.25,61.35,61.06,61.08,254501.0,59.8155,59.9131,59.6299,59.6494,254501.0
2024-05-21 09:55:00,61.08,61.19,61.08,61.13,214256.0,59.6494,59.7569,59.6494,59.6983,214256.0
2024-05-21 10:00:00,61.13,61.2,61.09,61.17,334430.0,59.6983,59.7666,59.6592,59.7373,334430.0
2024-05-21 10:05:00,61.17,61.21,61.12,61.19,217445.0,59.7373,59.7764,59.6885,59.7569,217445.0
2024-05-21 10:10:00,61.2,61.38,61.17,61.37,130294.0,59.7666,59.9424,59.7373,59.9326,130294.0
2024-05-21 10:15:00,61.37,61.45,61.35,61.44,125923.0,59.9326,60.0108,59.9131,60.001,125923.0
2024-05-21 10:20:00,61.44,61.46,61.32,61.37,160697.0,60.001,60.0205,59.8838,59.9326,160697.0
2024-05-21 10:25:00,61.37,61.42,61.35,61.41,122802.0,59.9326,59.9815,59.9131,59.9717,122802.0
2024-05-21 10:30:00,61.41,61.47,61.37,61.47,146147.0,59.9717,60.0303,59.9326,60.0303,146147.0
2024-05-21 10:35:00,61.47,61.5,61.39,61.45,78490.0,60.0303,60.0596,59.9522,60.0108,78490.0
2024-05-21 10:40:00,61.46,61.55,61.46,61.54,102112.0,60.0205,60.1084,60.0205,60.0987,102112.0
2024-05-21 10:45:00,61.54,61.66,61.52,61.64,140612.0,60.0987,60.2159,60.0791,60.1963,140612.0
2024-05-21 10:50:00,61.64,61.65,61.56,61.58,150532.0,60.1963,60.2061,60.1182,60.1377,150532.0
2024-05-21 10:55:00,61.59,61.65,61.55,61.55,208276.0,60.1475,60.2061,60.1084,60.1084,208276.0
2024-05-21 11:00:00,61.55,61.58,61.51,61.52,131288.0,60.1084,60.1377,60.0694,60.0791,131288.0
2024-05-21 11:05:00,61.52,61.61,61.49,61.58,169593.0,60.0791,60.167,60.0498,60.1377,169593.0
2024-05-21 11:10:00,61.58,61.61,61.55,61.61,167378.0,60.1377,60.167,60.1084,60.167,167378.0
2024-05-21 11:15:00,61.61,61.7,61.6,61.61,219441.0,60.167,60.2549,60.1573,60.167,219441.0
2024-05-21 11:20:00,61.61,61.66,61.59,61.66,97704.0,60.167,60.2159,60.1475,60.2159,97704.0
2024-05-21 11:25:00,61.66,61.66,61.61,61.65,103172.0,60.2159,60.2159,60.167,60.2061,103172.0
2024-05-21 11:30:00,61.65,61.67,61.59,61.62,95884.0,60.2061,60.2256,60.1475,60.1768,95884.0
2024-05-21 11:35:00,61.63,61.68,61.61,61.68,97468.0,60.1866,60.2354,60.167,60.2354,97468.0
2024-05-21 11:40:00,61.67,61.7,61.66,61.69,102848.0,60.2256,60.2549,60.2159,60.2452,102848.0
2024-05-21 11:45:00,61.69,61.7,61.63,61.64,116257.0,60.2452,60.2549,60.1866,60.1963,116257.0
2024-05-21 11:50:00,61.64,61.65,61.57,61.61,77380.0,60.1963,60.2061,60.128,60.167,77380.0
2024-05-21 11:55:00,61.61,61.65,61.59,61.61,108061.0,60.167,60.2061,60.1475,60.167,108061.0
2024-05-21 12:00:00,61.6,61.61,61.53,61.53,82072.0,60.1573,60.167,60.0889,60.0889,82072.0
2024-05-21 12:05:00,61.54,61.55,61.5,61.52,76221.0,60.0987,60.1084,60.0596,60.0791,76221.0
2024-05-21 12:10:00,61.52,61.61,61.51,61.53,96024.0,60.0791,60.167,60.0694,60.0889,96024.0
2024-05-21 12:15:00,61.53,61.62,61.53,61.61,79654.0,60.0889,60.1768,60.0889,60.167,79654.0
2024-05-21 12:20:00,61.62,61.63,61.57,61.59,84353.0,60.1768,60.1866,60.128,60.1475,84353.0
2024-05-21 12:25:00,61.6,61.6,61.5,61.5,95635.0,60.1573,60.1573,60.0596,60.0596,95635.0
2024-05-21 12:30:00,61.5,61.52,61.42,61.42,117697.0,60.0596,60.0791,59.9815,59.9815,117697.0
2024-05-21 12:35:00,61.42,61.44,61.39,61.4,76803.0,59.9815,60.001,59.9522,59.9619,76803.0
2024-05-21 12:40:00,61.4,61.4,61.36,61.39,101214.0,59.9619,59.9619,59.9229,59.9522,101214.0
2024-05-21 12:45:00,61.39,61.44,61.38,61.4,107481.0,59.9522,60.001,59.9424,59.9619,107481.0
2024-05-21 12:50:00,61.4,61.44,61.31,61.34,174404.0,59.9619,60.001,59.8741,59.9033,174404.0
2024-05-21 12:55:00,61.34,61.35,61.31,61.33,73722.0,59.9033,59.9131,59.8741,59.8936,73722.0
2024-05-21 13:00:00,61.32,61.35,61.32,61.35,59495.0,59.8838,59.9131,59.8838,59.9131,59495.0
2024-05-21 13:05:00,61.35,61.36,61.28,61.29,80252.0,59.9131,59.9229,59.8448,59.8545,80252.0
2024-05-21 13:10:00,61.29,61.3,61.2,61.27,100644.0,59.8545,59.8643,59.7666,59.835,100644.0
2024-05-21 13:15:00,61.28,61.35,61.27,61.33,95048.0,59.8448,59.9131,59.835,59.8936,95048.0
2024-05-21 13:20:00,61.33,61.34,61.3,61.33,72440.0,59.8936,59.9033,59.8643,59.8936,72440.0
2024-05-21 13:25:00,61.34,61.39,61.34,61.38,98414.0,59.9033,59.9522,59.9033,59.9424,98414.0
2024-05-21 13:30:00,61.38,61.41,61.35,61.41,75788.0,59.9424,59.9717,59.9131,59.9717,75788.0
2024-05-21 13:35:00,61.42,61.52,61.4,61.51,102112.0,59.9815,60.0791,59.9619,60.0694,102112.0
2024-05-21 13:40:00,61.51,61.61,61.51,61.61,65129.0,60.0694,60.167,60.0694,60.167,65129.0
2024-05-21 13:45:00,61.61,61.61,61.56,61.57,87200.0,60.167,60.167,60.1182,60.128,87200.0
2024-05-21 13:50:00,61.58,61.6,61.57,61.59,87380.0,60.1377,60.1573,60.128,60.1475,87380.0
2024-05-21 13:55:00,61.59,61.64,61.58,61.61,120759.0,60.1475,60.1963,60.1377,60.167,120759.0
2024-05-21 14:00:00,61.62,61.63,61.55,61.56,85251.0,60.1768,60.1866,60.1084,60.1182,85251.0
2024-05-21 14:05:00,61.57,61.6,61.56,61.57,80914.0,60.128,60.1573,60.1182,60.128,80914.0
2024-05-21 14:10:00,61.57,61.58,61.5,61.53,70914.0,60.128,60.1377,60.0596,60.0889,70914.0
2024-05-21 14:15:00,61.53,61.59,61.52,61.57,114355.0,60.0889,60.1475,60.0791,60.128,114355.0
2024-05-21 14:20:00,61.56,61.63,61.56,61.61,86632.0,60.1182,60.1866,60.1182,60.167,86632.0
2024-05-21 14:25:00,61.62,61.63,61.55,61.57,183828.0,60.1768,60.1866,60.1084,60.128,183828.0
2024-05-21 14:30:00,61.57,61.65,61.54,61.64,100685.0,60.128,60.2061,60.0987,60.1963,100685.0
2024-05-21 14:35:00,61.64,61.67,61.57,61.58,135461.0,60.1963,60.2256,60.128,60.1377,135461.0
2024-05-21 14:40:00,61.58,61.58,61.51,61.55,84354.0,60.1377,60.1377,60.0694,60.1084,84354.0
2024-05-21 14:45:00,61.55,61.59,61.55,61.57,137919.0,60.1084,60.1475,60.1084,60.128,137919.0
2024-05-21 14:50:00,61.57,61.57,61.52,61.54,104950.0,60.128,60.128,60.0791,60.0987,104950.0
2024-05-21 14:55:00,61.54,61.56,61.52,61.55,123476.0,60.0987,60.1182,60.0791,60.1084,123476.0
2024-05-21 15:00:00,61.55,61.56,61.5,61.52,130601.0,60.1084,60.1182,60.0596,60.0791,130601.0
2024-05-21 15:05:00,61.52,61.55,61.5,61.53,189247.0,60.0791,60.1084,60.0596,60.0889,189247.0
2024-05-21 15:10:00,61.52,61.62,61.52,61.56,120292.0,60.0791,60.1768,60.0791,60.1182,120292.0
2024-05-21 15:15:00,61.56,61.57,61.49,61.53,90900.0,60.1182,60.128,60.0498,60.0889,90900.0
2024-05-21 15:20:00,61.53,61.55,61.46,61.5,120978.0,60.0889,60.1084,60.0205,60.0596,120978.0
2024-05-21 15:25:00,61.5,61.52,61.46,61.51,138019.0,60.0596,60.0791,60.0205,60.0694,138019.0
2024-05-21 15:30:00,61.51,61.54,61.48,61.52,238847.0,60.0694,60.0987,60.0401,60.0791,238847.0
2024-05-21 15:35:00,61.52,61.57,61.47,61.51,151248.0,60.0791,60.128,60.0303,60.0694,151248.0
2024-05-21 15:40:00,61.51,61.51,61.43,61.44,148334.0,60.0694,60.0694,59.9912,60.001,148334.0
2024-05-21 15:45:00,61.45,61.47,61.43,61.45,199654.0,60.0108,60.0303,59.9912,60.0108,199654.0
2024-05-21 15:50:00,61.44,61.5,61.44,61.45,398892.0,60.001,60.0596,60.001,60.0108,398892.0
2024-05-21 15:55:00,61.45,61.5,61.35,61.48,1155435.0,60.0108,60.0596,59.9131,60.0401,1155435.0
2024-05-22 09:30:00,61.3,61.3,61.14,61.21,6793.0,59.8643,59.8643,59.708,59.7764,6793.0
2024-05-22 09:35:00,61.25,61.31,61.17,61.3,149084.0,59.8155,59.8741,59.7373,59.8643,149084.0
2024-05-22 09:40:00,61.29,61.45,61.28,61.37,205425.0,59.8545,60.0108,59.8448,59.9326,205425.0
2024-05-22 09:45:00,61.36,61.41,61.31,61.39,123203.0,59.9229,59.9717,59.8741,59.9522,123203.0
2024-05-22 09:50:00,61.38,61.42,61.35,61.41,55758.0,59.9424,59.9815,59.9131,59.9717,55758.0
2024-05-22 09:55:00,61.41,61.42,61.37,61.42,70703.0,59.9717,59.9815,59.9326,59.9815,70703.0
2024-05-22 10:00:00,61.42,61.43,61.37,61.38,90245.0,59.9815,59.9912,59.9326,59.9424,90245.0
2024-05-22 10:05:00,61.37,61.42,61.35,61.4,66142.0,59.9326,59.9815,59.9131,59.9619,66142.0
2024-05-22 10:10:00,61.4,61.41,61.23,61.27,51854.0,59.9619,59.9717,59.7959,59.835,51854.0
2024-05-22 10:15:00,61.27,61.29,61.19,61.25,41722.0,59.835,59.8545,59.7569,59.8155,41722.0
2024-05-22 10:20:00,61.25,61.34,61.24,61.31,50483.0,59.8155,59.9033,59.8057,59.8741,50483.0
2024-05-22 10:25:00,61.31,61.32,61.26,61.3,57866.0,59.8741,59.8838,59.8252,59.8643,57866.0
2024-05-22 10:30:00,61.3,61.37,61.27,61.33,48535.0,59.8643,59.9326,59.835,59.8936,48535.0
2024-05-22 10:35:00,61.33,61.39,61.29,61.3,108453.0,59.8936,59.9522,59.8545,59.8643,108453.0
2024-05-22 10:40:00,61.29,61.31,61.18,61.19,41406.0,59.8545,59.8741,59.7471,59.7569,41406.0
2024-05-22 10:45:00,61.19,61.2,61.1,61.11,41140.0,59.7569,59.7666,59.669,59.6787,41140.0
2024-05-22 10:50:00,61.11,61.13,61.02,61.03,43191.0,59.6787,59.6983,59.5908,59.6006,43191.0
2024-05-22 10:55:00,61.03,61.05,61.01,61.02,43747.0,59.6006,59.6201,59.5811,59.5908,43747.0
2024-05-22 11:00:00,61.01,61.02,60.93,60.94,103595.0,59.5811,59.5908,59.503,59.5127,103595.0
2024-05-22 11:05:00,60.94,60.94,60.87,60.94,57611.0,59.5127,59.5127,59.4444,59.5127,57611.0
2024-05-22 11:10:00,60.94,60.99,60.91,60.98,68313.0,59.5127,59.5615,59.4834,59.5518,68313.0
2024-05-22 11:15:00,60.98,61.0,60.95,60.96,48796.0,59.5518,59.5713,59.5225,59.5322,48796.0
2024-05-22 11:20:00,60.97,60.98,60.86,60.87,54739.0,59.542,59.5518,59.4346,59.4444,54739.0
2024-05-22 11:25:00,60.88,60.89,60.85,60.86,40577.0,59.4541,59.4639,59.4248,59.4346,40577.0
2024-05-22 11:30:00,60.86,60.92,60.83,60.85,87620.0,59.4346,59.4932,59.4053,59.4248,87620.0
2024-05-22 11:35:00,60.86,60.93,60.85,60.93,29681.0,59.4346,59.503,59.4248,59.503,29681.0
2024-05-22 11:40:00,60.93,60.98,60.91,60.98,46783.0,59.503,59.5518,59.4834,59.5518,46783.0
2024-05-22 11:45:00,60.97,61.0,60.94,60.97,48876.0,59.542,59.5713,59.5127,59.542,48876.0
2024-05-22 11:50:00,60.97,60.97,60.86,60.94,37999.0,59.542,59.542,59.4346,59.5127,37999.0
2024-05-22 11:55:00,60.94,60.99,60.93,60.97,43020.0,59.5127,59.5615,59.503,59.542,43020.0
2024-05-22 12:00:00,60.98,61.06,60.97,61.06,33990.0,59.5518,59.6299,59.542,59.6299,33990.0
2024-05-22 12:05:00,61.06,61.09,61.04,61.05,29567.0,59.6299,59.6592,59.6104,59.6201,29567.0
2024-05-22 12:10:00,61.06,61.07,61.02,61.06,23575.0,59.6299,59.6397,59.5908,59.6299,23575.0
2024-05-22 12:15:00,61.05,61.07,61.02,61.06,40150.0,59.6201,59.6397,59.5908,59.6299,40150.0
2024-05-22 12:20:00,61.05,61.11,61.05,61.11,53468.0,59.6201,59.6787,59.6201,59.6787,53468.0
2024-05-22 12:25:00,61.11,61.12,61.06,61.06,48751.0,59.6787,59.6885,59.6299,59.6299,48751.0
2024-05-22 12:30:00,61.07,61.09,61.04,61.08,45128.0,59.6397,59.6592,59.6104,59.6494,45128.0
2024-05-22 12:35:00,61.08,61.09,61.05,61.06,32788.0,59.6494,59.6592,59.6201,59.6299,32788.0
2024-05-22 12:40:00,61.07,61.07,61.01,61.05,41131.0,59.6397,59.6397,59.5811,59.6201,41131.0
2024-05-22 12:45:00,61.05,61.06,61.04,61.06,25234.0,59.6201,59.6299,59.6104,59.6299,25234.0
2024-05-22 12:50:00,61.06,61.08,61.04,61.07,46436.0,59.6299,59.6494,59.6104,59.6397,46436.0
2024-05-22 12:55:00,61.08,61.11,61.01,61.01,33852.0,59.6494,59.6787,59.5811,59.5811,33852.0
2024-05-22 13:00:00,61.02,61.03,61.0,61.01,22586.0,59.5908,59.6006,59.5713,59.5811,22586.0
2024-05-22 13:05:00,61.01,61.02,60.94,60.95,63618.0,59.5811,59.5908,59.5127,59.5225,63618.0
2024-05-22 13:10:00,60.94,60.99,60.94,60.98,30536.0,59.5127,59.5615,59.5127,59.5518,30536.0
2024-05-22 13:15:00,60.98,61.03,60.96,61.02,46281.0,59.5518,59.6006,59.5322,59.5908,46281.0
2024-05-22 13:20:00,61.03,61.05,60.98,61.0,56599.0,59.6006,59.6201,59.5518,59.5713,56599.0
2024-05-22 13:25:00,61.0,61.03,60.93,60.94,55578.0,59.5713,59.6006,59.503,59.5127,55578.0
2024-05-22 13:30:00,60.95,60.98,60.93,60.94,33874.0,59.5225,59.5518,59.503,59.5127,33874.0
2024-05-22 13:35:00,60.95,60.95,60.83,60.89,64836.0,59.5225,59.5225,59.4053,59.4639,64836.0
2024-05-22 13:40:00,60.89,60.98,60.88,60.9,396128.0,59.4639,59.5518,59.4541,59.4737,396128.0
2024-05-22 13:45:00,60.9,60.93,60.85,60.89,248731.0,59.4737,59.503,59.4248,59.4639,248731.0
2024-05-22 13:50:00,60.89,60.94,60.87,60.93,124665.0,59.4639,59.5127,59.4444,59.503,124665.0
2024-05-22 13:55:00,60.93,60.94,60.9,60.91,60387.0,59.503,59.5127,59.4737,59.4834,60387.0
2024-05-22 14:00:00,60.91,60.96,60.73,60.82,198838.0,59.4834,59.5322,59.3076,59.3955,198838.0
2024-05-22 14:05:00,60.82,60.87,60.8,60.84,57633.0,59.3955,59.4444,59.376,59.4151,57633.0
2024-05-22 14:10:00,60.85,60.86,60.8,60.82,37877.0,59.4248,59.4346,59.376,59.3955,37877.0
2024-05-22 14:15:00,60.82,60.83,60.76,60.8,42004.0,59.3955,59.4053,59.3369,59.376,42004.0
2024-05-22 14:20:00,60.81,60.81,60.67,60.67,99140.0,59.3858,59.3858,59.249,59.249,99140.0
2024-05-22 14:25:00,60.68,60.72,60.59,60.6,90781.0,59.2588,59.2979,59.1709,59.1807,90781.0
2024-05-22 14:30:00,60.61,60.64,60.51,60.54,154173.0,59.1904,59.2197,59.0928,59.1221,154173.0
2024-05-22 14:35:00,60.53,60.57,60.51,60.51,99305.0,59.1123,59.1514,59.0928,59.0928,99305.0
2024-05-22 14:40:00,60.51,60.58,60.51,60.58,97182.0,59.0928,59.1611,59.0928,59.1611,97182.0
2024-05-22 14:45:00,60.58,60.7,60.56,60.64,55930.0,59.1611,59.2783,59.1416,59.2197,55930.0
2024-05-22 14:50:00,60.64,60.66,60.6,60.62,53064.0,59.2197,59.2393,59.1807,59.2002,53064.0
2024-05-22 14:55:00,60.62,60.67,60.61,60.66,77519.0,59.2002,59.249,59.1904,59.2393,77519.0
2024-05-22 15:00:00,60.65,60.73,60.62,60.7,156073.0,59.2295,59.3076,59.2002,59.2783,156073.0
2024-05-22 15:05:00,60.71,60.77,60.7,60.76,59924.0,59.2881,59.3467,59.2783,59.3369,59924.0
2024-05-22 15:10:00,60.76,60.76,60.72,60.73,133059.0,59.3369,59.3369,59.2979,59.3076,133059.0
2024-05-22 15:15:00,60.73,60.81,60.69,60.72,118649.0,59.3076,59.3858,59.2686,59.2979,118649.0
2024-05-22 15:20:00,60.72,60.8,60.71,60.78,187379.0,59.2979,59.376,59.2881,59.3565,187379.0
2024-05-22 15:25:00,60.77,60.78,60.69,60.72,72629.0,59.3467,59.3565,59.2686,59.2979,72629.0
2024-05-22 15:30:00,60.72,60.92,60.71,60.9,284043.0,59.2979,59.4932,59.2881,59.4737,284043.0
2024-05-22 15:35:00,60.9,61.0,60.88,60.92,111434.0,59.4737,59.5713,59.4541,59.4932,111434.0
2024-05-22 15:40:00,60.93,60.96,60.83,60.84,131052.0,59.503,59.5322,59.4053,59.4151,131052.0
2024-05-22 15:45:00,60.84,60.9,60.78,60.79,186020.0,59.4151,59.4737,59.3565,59.3662,186020.0
2024-05-22 15:50:00,60.78,60.9,60.77,60.88,317695.0,59.3565,59.4737,59.3467,59.4541,317695.0
2024-05-22 15:55:00,60.88,60.97,60.85,60.96,794481.0,59.4541,59.542,59.4248,59.5322,794481.0
2024-05-23 09:30:00,60.75,60.78,60.51,60.55,399311.0,59.3272,59.3565,59.0928,59.1319,399311.0
2024-05-23 09:35:00,60.57,60.6,60.43,60.59,127557.0,59.1514,59.1807,59.0147,59.1709,127557.0
2024-05-23 09:40:00,60.57,60.7,60.51,60.68,96049.0,59.1514,59.2783,59.0928,59.2588,96049.0
2024-05-23 09:45:00,60.67,60.69,60.5,60.51,178788.0,59.249,59.2686,59.083,59.0928,178788.0
2024-05-23 09:50:00,60.51,60.52,60.34,60.37,146221.0,59.0928,59.1026,58.9268,58.9561,146221.0
2024-05-23 09:55:00,60.37,60.44,60.33,60.38,134768.0,58.9561,59.0244,58.917,58.9658,134768.0
2024-05-23 10:00:00,60.37,60.47,60.34,60.46,90213.0,58.9561,59.0537,58.9268,59.044,90213.0
2024-05-23 10:05:00,60.46,60.5,60.43,60.47,125970.0,59.044,59.083,59.0147,59.0537,125970.0
2024-05-23 10:10:00,60.48,60.58,60.42,60.42,117157.0,59.0635,59.1611,59.0049,59.0049,117157.0
2024-05-23 10:15:00,60.42,60.47,60.34,60.34,70060.0,59.0049,59.0537,58.9268,58.9268,70060.0
2024-05-23 10:20:00,60.35,60.36,60.28,60.3,56812.0,58.9365,58.9463,58.8682,58.8877,56812.0
2024-05-23 10:25:00,60.3,60.3,60.24,60.29,42053.0,58.8877,58.8877,58.8291,58.8779,42053.0
2024-05-23 10:30:00,60.3,60.3,60.16,60.16,95433.0,58.8877,58.8877,58.751,58.751,95433.0
2024-05-23 10:35:00,60.16,60.28,60.15,60.27,156436.0,58.751,58.8682,58.7412,58.8584,156436.0
2024-05-23 10:40:00,60.28,60.29,60.18,60.18,60179.0,58.8682,58.8779,58.7705,58.7705,60179.0
2024-05-23 10:45:00,60.19,60.24,60.17,60.18,73354.0,58.7803,58.8291,58.7608,58.7705,73354.0
2024-05-23 10:50:00,60.19,60.19,60.11,60.11,41558.0,58.7803,58.7803,58.7022,58.7022,41558.0
2024-05-23 10:55:00,60.12,60.14,60.08,60.1,71402.0,58.7119,58.7315,58.6729,58.6924,71402.0
2024-05-23 11:00:00,60.1,60.17,60.08,60.15,113949.0,58.6924,58.7608,58.6729,58.7412,113949.0
2024-05-23 11:05:00,60.15,60.24,60.1,60.22,54845.0,58.7412,58.8291,58.6924,58.8096,54845.0
2024-05-23 11:10:00,60.23,60.25,60.15,60.18,67665.0,58.8193,58.8389,58.7412,58.7705,67665.0
2024-05-23 11:15:00,60.17,60.22,60.16,60.19,42324.0,58.7608,58.8096,58.751,58.7803,42324.0
2024-05-23 11:20:00,60.19,60.21,60.15,60.16,31029.0,58.7803,58.7998,58.7412,58.751,31029.0
2024-05-23 11:25:00,60.15,60.17,60.14,60.17,50134.0,58.7412,58.7608,58.7315,58.7608,50134.0
2024-05-23 11:30:00,60.17,60.23,60.15,60.23,44098.0,58.7608,58.8193,58.7412,58.8193,44098.0
2024-05-23 11:35:00,60.22,60.26,60.19,60.24,66036.0,58.8096,58.8486,58.7803,58.8291,66036.0
2024-05-23 11:40:00,60.25,60.26,60.19,60.21,53017.0,58.8389,58.8486,58.7803,58.7998,53017.0
2024-05-23 11:45:00,60.21,60.21,60.16,60.19,37648.0,58.7998,58.7998,58.751,58.7803,37648.0
2024-05-23 11:50:00,60.19,60.24,60.16,60.23,72694.0,58.7803,58.8291,58.751,58.8193,72694.0
2024-05-23 11:55:00,60.22,60.3,60.21,60.28,54470.0,58.8096,58.8877,58.7998,58.8682,54470.0
2024-05-23 12:00:00,60.28,60.32,60.27,60.29,30497.0,58.8682,58.9072,58.8584,58.8779,30497.0
2024-05-23 12:05:00,60.28,60.28,60.21,60.26,90238.0,58.8682,58.8682,58.7998,58.8486,90238.0
2024-05-23 12:10:00,60.25,60.26,60.17,60.17,43853.0,58.8389,58.8486,58.7608,58.7608,43853.0
2024-05-23 12:15:00,60.18,60.21,60.17,60.19,26895.0,58.7705,58.7998,58.7608,58.7803,26895.0
2024-05-23 12:20:00,60.19,60.24,60.19,60.21,57901.0,58.7803,58.8291,58.7803,58.7998,57901.0
2024-05-23 12:25:00,60.21,60.23,60.13,60.15,79626.0,58.7998,58.8193,58.7217,58.7412,79626.0
2024-05-23 12:30:00,60.15,60.16,60.02,60.03,67989.0,58.7412,58.751,58.6143,58.624,67989.0
2024-05-23 12:35:00,60.03,60.04,59.93,59.95,122044.0,58.624,58.6338,58.5264,58.5459,122044.0
2024-05-23 12:40:00,59.95,59.96,59.9,59.94,63070.0,58.5459,58.5557,58.4971,58.5361,63070.0
2024-05-23 12:45:00,59.93,59.94,59.87,59.92,87495.0,58.5264,58.5361,58.4678,58.5166,87495.0
2024-05-23 12:50:00,59.92,59.93,59.81,59.87,110981.0,58.5166,58.5264,58.4092,58.4678,110981.0
2024-05-23 12:55:00,59.86,59.88,59.82,59.85,65568.0,58.458,58.4775,58.4189,58.4482,65568.0
2024-05-23 13:00:00,59.85,59.9,59.84,59.84,54507.0,58.4482,58.4971,58.4385,58.4385,54507.0
2024-05-23 13:05:00,59.85,59.89,59.83,59.86,34382.0,58.4482,58.4873,58.4287,58.458,34382.0
2024-05-23 13:10:00,59.85,59.86,59.77,59.8,96805.0,58.4482,58.458,58.3701,58.3994,96805.0
2024-05-23 13:15:00,59.8,59.83,59.75,59.77,84995.0,58.3994,58.4287,58.3506,58.3701,84995.0
2024-05-23 13:20:00,59.78,59.78,59.66,59.71,99630.0,58.3799,58.3799,58.2627,58.3115,99630.0
2024-05-23 13:25:00,59.71,59.8,59.69,59.79,63210.0,58.3115,58.3994,58.292,58.3897,63210.0
2024-05-23 13:30:00,59.79,59.8,59.69,59.72,108413.0,58.3897,58.3994,58.292,58.3213,108413.0
2024-05-23 13:35:00,59.72,59.73,59.59,59.6,69751.0,58.3213,58.3311,58.1943,58.2041,69751.0
2024-05-23 13:40:00,59.61,59.69,59.5,59.56,116588.0,58.2139,58.292,58.1064,58.165,116588.0
2024-05-23 13:45:00,59.56,59.58,59.52,59.56,99964.0,58.165,58.1846,58.126,58.165,99964.0
2024-05-23 13:50:00,59.56,59.62,59.54,59.57,124005.0,58.165,58.2236,58.1455,58.1748,124005.0
2024-05-23 13:55:00,59.56,59.57,59.48,59.54,100377.0,58.165,58.1748,58.0869,58.1455,100377.0
2024-05-23 14:00:00,59.53,59.54,59.42,59.42,99957.0,58.1357,58.1455,58.0283,58.0283,99957.0
2024-05-23 14:05:00,59.43,59.49,59.37,59.48,161334.0,58.0381,58.0967,57.9795,58.0869,161334.0
2024-05-23 14:10:00,59.48,59.53,59.47,59.48,56205.0,58.0869,58.1357,58.0771,58.0869,56205.0
2024-05-23 14:15:00,59.48,59.5,59.36,59.36,120807.0,58.0869,58.1064,57.9697,57.9697,120807.0
2024-05-23 14:20:00,59.36,59.48,59.36,59.41,82301.0,57.9697,58.0869,57.9697,58.0186,82301.0
2024-05-23 14:25:00,59.41,59.48,59.4,59.44,61304.0,58.0186,58.0869,58.0088,58.0478,61304.0
2024-05-23 14:30:00,59.43,59.51,59.39,59.5,105806.0,58.0381,58.1162,57.999,58.1064,105806.0
2024-05-23 14:35:00,59.51,59.62,59.5,59.6,110634.0,58.1162,58.2236,58.1064,58.2041,110634.0
2024-05-23 14:40:00,59.59,59.63,59.57,59.61,67855.0,58.1943,58.2334,58.1748,58.2139,67855.0
2024-05-23 14:45:00,59.61,59.64,59.53,59.57,97204.0,58.2139,58.2432,58.1357,58.1748,97204.0
2024-05-23 14:50:00,59.56,59.57,59.51,59.52,83275.0,58.165,58.1748,58.1162,58.126,83275.0
2024-05-23 14:55:00,59.52,59.55,59.48,59.51,100585.0,58.126,58.1553,58.0869,58.1162,100585.0
2024-05-23 15:00:00,59.51,59.58,59.48,59.5,92993.0,58.1162,58.1846,58.0869,58.1064,92993.0
2024-05-23 15:05:00,59.51,59.57,59.48,59.56,97090.0,58.1162,58.1748,58.0869,58.165,97090.0
2024-05-23 15:10:00,59.56,59.58,59.42,59.45,377402.0,58.165,58.1846,58.0283,58.0576,377402.0
2024-05-23 15:15:00,59.45,59.5,59.41,59.44,208326.0,58.0576,58.1064,58.0186,58.0478,208326.0
2024-05-23 15:20:00,59.45,59.54,59.44,59.52,119837.0,58.0576,58.1455,58.0478,58.126,119837.0
2024-05-23 15:25:00,59.52,59.55,59.49,59.54,88640.0,58.126,58.1553,58.0967,58.1455,88640.0
2024-05-23 15:30:00,59.54,59.58,59.53,59.57,140555.0,58.1455,58.1846,58.1357,58.1748,140555.0
2024-05-23 15:35:00,59.57,59.66,59.56,59.66,126102.0,58.1748,58.2627,58.165,58.2627,126102.0
2024-05-23 15:40:00,59.66,59.69,59.51,59.57,135266.0,58.2627,58.292,58.1162,58.1748,135266.0
2024-05-23 15:45:00,59.56,59.63,59.52,59.61,176794.0,58.165,58.2334,58.126,58.2139,176794.0
2024-05-23 15:50:00,59.61,59.66,59.55,59.66,322756.0,58.2139,58.2627,58.1553,58.2627,322756.0
2024-05-23 15:55:00,59.65,59.73,59.61,59.69,880441.0,58.2529,58.3311,58.2139,58.292,880441.0
2024-05-24 09:30:00,60.04,60.04,60.0,60.0,5837.0,58.6338,58.6338,58.5947,58.5947,5837.0
2024-05-24 09:35:00,60.03,60.17,59.96,60.03,394624.0,58.624,58.7608,58.5557,58.624,394624.0
2024-05-24 09:40:00,60.04,60.11,60.02,60.08,78429.0,58.6338,58.7022,58.6143,58.6729,78429.0
2024-05-24 09:45:00,60.07,60.13,60.0,60.07,81524.0,58.6631,58.7217,58.5947,58.6631,81524.0
2024-05-24 09:50:00,60.06,60.06,59.97,60.02,39525.0,58.6533,58.6533,58.5654,58.6143,39525.0
2024-05-24 09:55:00,60.03,60.15,60.02,60.14,51800.0,58.624,58.7412,58.6143,58.7315,51800.0
2024-05-24 10:00:00,60.14,60.34,60.13,60.33,193303.0,58.7315,58.9268,58.7217,58.917,193303.0
2024-05-24 10:05:00,60.33,60.34,60.18,60.26,89019.0,58.917,58.9268,58.7705,58.8486,89019.0
2024-05-24 10:10:00,60.27,60.3,60.21,60.22,46278.0,58.8584,58.8877,58.7998,58.8096,46278.0
2024-05-24 10:15:00,60.23,60.23,60.16,60.19,57137.0,58.8193,58.8193,58.751,58.7803,57137.0
2024-05-24 10:20:00,60.2,60.32,60.19,60.32,101064.0,58.79,58.9072,58.7803,58.9072,101064.0
2024-05-24 10:25:00,60.32,60.39,60.28,60.34,101418.0,58.9072,58.9756,58.8682,58.9268,101418.0
2024-05-24 10:30:00,60.34,60.34,60.28,60.3,48707.0,58.9268,58.9268,58.8682,58.8877,48707.0
2024-05-24 10:35:00,60.3,60.31,60.2,60.21,71855.0,58.8877,58.8975,58.79,58.7998,71855.0
2024-05-24 10:40:00,60.21,60.24,60.14,60.17,55367.0,58.7998,58.8291,58.7315,58.7608,55367.0
2024-05-24 10:45:00,60.17,60.23,60.15,60.22,64110.0,58.7608,58.8193,58.7412,58.8096,64110.0
2024-05-24 10:50:00,60.22,60.26,60.18,60.2,115362.0,58.8096,58.8486,58.7705,58.79,115362.0
2024-05-24 10:55:00,60.2,60.25,60.2,60.21,57114.0,58.79,58.8389,58.79,58.7998,57114.0
2024-05-24 11:00:00,60.22,60.27,60.16,60.25,62243.0,58.8096,58.8584,58.751,58.8389,62243.0
2024-05-24 11:05:00,60.24,60.24,60.2,60.21,34362.0,58.8291,58.8291,58.79,58.7998,34362.0
2024-05-24 11:10:00,60.21,60.22,60.15,60.16,75562.0,58.7998,58.8096,58.7412,58.751,75562.0
2024-05-24 11:15:00,60.16,60.21,60.14,60.15,49086.0,58.751,58.7998,58.7315,58.7412,49086.0
2024-05-24 11:20:00,60.15,60.16,60.06,60.06,64072.0,58.7412,58.751,58.6533,58.6533,64072.0
2024-05-24 11:25:00,60.07,60.08,60.0,60.05,62868.0,58.6631,58.6729,58.5947,58.6436,62868.0
2024-05-24 11:30:00,60.05,60.12,60.05,60.11,71367.0,58.6436,58.7119,58.6436,58.7022,71367.0
2024-05-24 11:35:00,60.11,60.12,59.97,59.98,112547.0,58.7022,58.7119,58.5654,58.5752,112547.0
2024-05-24 11:40:00,59.98,60.02,59.96,59.97,64367.0,58.5752,58.6143,58.5557,58.5654,64367.0
2024-05-24 11:45:00,59.98,59.98,59.91,59.97,49661.0,58.5752,58.5752,58.5068,58.5654,49661.0
2024-05-24 11:50:00,59.97,59.98,59.94,59.97,72287.0,58.5654,58.5752,58.5361,58.5654,72287.0
2024-05-24 11:55:00,59.98,60.0,59.97,59.97,67523.0,58.5752,58.5947,58.5654,58.5654,67523.0
2024-05-24 12:00:00,59.98,59.98,59.9,59.98,142933.0,58.5752,58.5752,58.4971,58.5752,142933.0
2024-05-24 12:05:00,59.98,60.0,59.96,59.98,32005.0,58.5752,58.5947,58.5557,58.5752,32005.0
2024-05-24 12:10:00,59.99,60.03,59.98,60.03,84324.0,58.585,58.624,58.5752,58.624,84324.0
2024-05-24 12:15:00,60.02,60.03,59.96,59.97,62830.0,58.6143,58.624,58.5557,58.5654,62830.0
2024-05-24 12:20:00,59.97,59.98,59.92,59.95,39035.0,58.5654,58.5752,58.5166,58.5459,39035.0
2024-05-24 12:25:00,59.95,59.99,59.94,59.98,55094.0,58.5459,58.585,58.5361,58.5752,55094.0
2024-05-24 12:30:00,59.98,59.99,59.93,59.93,40421.0,58.5752,58.585,58.5264,58.5264,40421.0
2024-05-24 12:35:00,59.94,59.98,59.92,59.98,96055.0,58.5361,58.5752,58.5166,58.5752,96055.0
2024-05-24 12:40:00,59.97,59.98,59.93,59.96,96853.0,58.5654,58.5752,58.5264,58.5557,96853.0
2024-05-24 12:45:00,59.96,59.98,59.94,59.98,42916.0,58.5557,58.5752,58.5361,58.5752,42916.0
2024-05-24 12:50:00,59.98,59.98,59.93,59.94,35191.0,58.5752,58.5752,58.5264,58.5361,35191.0
2024-05-24 12:55:00,59.95,59.95,59.87,59.88,57743.0,58.5459,58.5459,58.4678,58.4775,57743.0
2024-05-24 13:00:00,59.87,59.92,59.87,59.9,36644.0,58.4678,58.5166,58.4678,58.4971,36644.0
2024-05-24 13:05:00,59.9,59.91,59.89,59.91,20371.0,58.4971,58.5068,58.4873,58.5068,20371.0
2024-05-24 13:10:00,59.91,59.95,59.89,59.95,27211.0,58.5068,58.5459,58.4873,58.5459,27211.0
2024-05-24 13:15:00,59.95,59.97,59.93,59.97,88328.0,58.5459,58.5654,58.5264,58.5654,88328.0
2024-05-24 13:20:00,59.96,59.99,59.95,59.97,30583.0,58.5557,58.585,58.5459,58.5654,30583.0
2024-05-24 13:25:00,59.97,60.0,59.97,59.98,21985.0,58.5654,58.5947,58.5654,58.5752,21985.0
2024-05-24 13:30:00,59.98,59.98,59.93,59.95,28445.0,58.5752,58.5752,58.5264,58.5459,28445.0
2024-05-24 13:35:00,59.95,59.99,59.94,59.97,49196.0,58.5459,58.585,58.5361,58.5654,49196.0
2024-05-24 13:40:00,59.97,59.97,59.92,59.97,29540.0,58.5654,58.5654,58.5166,58.5654,29540.0
2024-05-24 13:45:00,59.96,59.98,59.94,59.98,14207.0,58.5557,58.5752,58.5361,58.5752,14207.0
2024-05-24 13:50:00,59.98,59.98,59.91,59.92,37861.0,58.5752,58.5752,58.5068,58.5166,37861.0
2024-05-24 13:55:00,59.92,59.93,59.9,59.91,29875.0,58.5166,58.5264,58.4971,58.5068,29875.0
2024-05-24 14:00:00,59.91,59.97,59.9,59.95,58776.0,58.5068,58.5654,58.4971,58.5459,58776.0
2024-05-24 14:05:00,59.95,59.95,59.92,59.93,46056.0,58.5459,58.5459,58.5166,58.5264,46056.0
2024-05-24 14:10:00,59.92,59.94,59.89,59.94,111252.0,58.5166,58.5361,58.4873,58.5361,111252.0
2024-05-24 14:15:00,59.93,59.95,59.92,59.94,38334.0,58.5264,58.5459,58.5166,58.5361,38334.0
2024-05-24 14:20:00,59.94,59.95,59.91,59.93,61810.0,58.5361,58.5459,58.5068,58.5264,61810.0
2024-05-24 14:25:00,59.93,59.95,59.92,59.95,58001.0,58.5264,58.5459,58.5166,58.5459,58001.0
2024-05-24 14:30:00,59.95,60.06,59.94,60.05,95804.0,58.5459,58.6533,58.5361,58.6436,95804.0
2024-05-24 14:35:00,60.06,60.15,60.06,60.15,102598.0,58.6533,58.7412,58.6533,58.7412,102598.0
2024-05-24 14:40:00,60.15,60.17,60.12,60.12,42133.0,58.7412,58.7608,58.7119,58.7119,42133.0
2024-05-24 14:45:00,60.12,60.13,60.07,60.09,61678.0,58.7119,58.7217,58.6631,58.6826,61678.0
2024-05-24 14:50:00,60.09,60.12,60.06,60.07,77792.0,58.6826,58.7119,58.6533,58.6631,77792.0
2024-05-24 14:55:00,60.07,60.08,60.03,60.04,41945.0,58.6631,58.6729,58.624,58.6338,41945.0
2024-05-24 15:00:00,60.03,60.08,60.0,60.03,79952.0,58.624,58.6729,58.5947,58.624,79952.0
2024-05-24 15:05:00,60.04,60.05,60.01,60.01,68892.0,58.6338,58.6436,58.6045,58.6045,68892.0
2024-05-24 15:10:00,60.02,60.02,59.98,60.0,80394.0,58.6143,58.6143,58.5752,58.5947,80394.0
2024-05-24 15:15:00,59.99,60.14,59.99,60.1,77626.0,58.585,58.7315,58.585,58.6924,77626.0
2024-05-24 15:20:00,60.1,60.11,60.07,60.1,52852.0,58.6924,58.7022,58.6631,58.6924,52852.0
2024-05-24 15:25:00,60.1,60.1,60.05,60.06,57018.0,58.6924,58.6924,58.6436,58.6533,57018.0
2024-05-24 15:30:00,60.06,60.15,60.04,60.15,92233.0,58.6533,58.7412,58.6338,58.7412,92233.0
2024-05-24 15:35:00,60.15,60.18,60.08,60.08,169864.0,58.7412,58.7705,58.6729,58.6729,169864.0
2024-05-24 15:40:00,60.08,60.1,60.02,60.03,84327.0,58.6729,58.6924,58.6143,58.624,84327.0
2024-05-24 15:45:00,60.03,60.09,60.02,60.05,130787.0,58.624,58.6826,58.6143,58.6436,130787.0
2024-05-24 15:50:00,60.06,60.19,60.06,60.19,186782.0,58.6533,58.7803,58.6533,58.7803,186782.0
2024-05-24 15:55:00,60.19,60.23,60.14,60.21,526549.0,58.7803,58.8193,58.7315,58.7998,526549.0
2024-05-28 09:30:00,59.97,60.18,59.87,60.05,260885.0,58.5654,58.7705,58.4678,58.6436,260885.0
2024-05-28 09:35:00,60.03,60.11,59.83,59.86,111651.0,58.624,58.7022,58.4287,58.458,111651.0
2024-05-28 09:40:00,59.88,60.11,59.79,60.07,106211.0,58.4775,58.7022,58.3897,58.6631,106211.0
2024-05-28 09:45:00,60.07,60.1,59.97,60.03,80954.0,58.6631,58.6924,58.5654,58.624,80954.0
2024-05-28 09:50:00,60.03,60.09,59.91,60.06,73914.0,58.624,58.6826,58.5068,58.6533,73914.0
2024-05-28 09:55:00,60.06,60.08,59.99,60.07,54062.0,58.6533,58.6729,58.585,58.6631,54062.0
2024-05-28 10:00:00,60.07,60.1,59.97,60.04,153776.0,58.6631,58.6924,58.5654,58.6338,153776.0
2024-05-28 10:05:00,60.04,60.06,59.86,59.91,70936.0,58.6338,58.6533,58.458,58.5068,70936.0
2024-05-28 10:10:00,59.91,59.91,59.8,59.8,97691.0,58.5068,58.5068,58.3994,58.3994,97691.0
2024-05-28 10:15:00,59.8,59.89,59.79,59.84,75202.0,58.3994,58.4873,58.3897,58.4385,75202.0
2024-05-28 10:20:00,59.84,59.9,59.82,59.86,60033.0,58.4385,58.4971,58.4189,58.458,60033.0
2024-05-28 10:25:00,59.85,59.9,59.82,59.83,70889.0,58.4482,58.4971,58.4189,58.4287,70889.0
2024-05-28 10:30:00,59.83,59.86,59.8,59.82,76320.0,58.4287,58.458,58.3994,58.4189,76320.0
2024-05-28 10:35:00,59.82,59.82,59.72,59.76,86604.0,58.4189,58.4189,58.3213,58.3604,86604.0
2024-05-28 10:40:00,59.76,59.83,59.76,59.79,67371.0,58.3604,58.4287,58.3604,58.3897,67371.0
2024-05-28 10:45:00,59.79,59.85,59.78,59.81,57255.0,58.3897,58.4482,58.3799,58.4092,57255.0
2024-05-28 10:50:00,59.81,59.83,59.74,59.75,47798.0,58.4092,58.4287,58.3408,58.3506,47798.0
2024-05-28 10:55:00,59.75,59.76,59.65,59.69,91116.0,58.3506,58.3604,58.2529,58.292,91116.0
2024-05-28 11:00:00,59.69,59.72,59.68,59.7,48594.0,58.292,58.3213,58.2822,58.3018,48594.0
2024-05-28 11:05:00,59.69,59.73,59.66,59.73,49176.0,58.292,58.3311,58.2627,58.3311,49176.0
2024-05-28 11:10:00,59.73,59.81,59.71,59.79,49911.0,58.3311,58.4092,58.3115,58.3897,49911.0
2024-05-28 11:15:00,59.79,59.79,59.74,59.76,57180.0,58.3897,58.3897,58.3408,58.3604,57180.0
2024-05-28 11:20:00,59.76,59.84,59.75,59.83,46602.0,58.3604,58.4385,58.3506,58.4287,46602.0
2024-05-28 11:25:00,59.83,59.84,59.76,59.76,49227.0,58.4287,58.4385,58.3604,58.3604,49227.0
2024-05-28 11:30:00,59.76,59.79,59.67,59.67,65998.0,58.3604,58.3897,58.2725,58.2725,65998.0
2024-05-28 11:35:00,59.68,59.71,59.65,59.69,61843.0,58.2822,58.3115,58.2529,58.292,61843.0
2024-05-28 11:40:00,59.7,59.74,59.68,59.68,29588.0,58.3018,58.3408,58.2822,58.2822,29588.0
2024-05-28 11:45:00,59.69,59.77,59.68,59.76,147190.0,58.292,58.3701,58.2822,58.3604,147190.0
2024-05-28 11:50:00,59.76,59.77,59.73,59.77,46733.0,58.3604,58.3701,58.3311,58.3701,46733.0
2024-05-28 11:55:00,59.76,59.82,59.75,59.81,106404.0,58.3604,58.4189,58.3506,58.4092,106404.0
2024-05-28 12:00:00,59.8,59.81,59.75,59.77,76433.0,58.3994,58.4092,58.3506,58.3701,76433.0
2024-05-28 12:05:00,59.78,59.78,59.74,59.77,45563.0,58.3799,58.3799,58.3408,58.3701,45563.0
2024-05-28 12:10:00,59.78,59.79,59.76,59.79,37814.0,58.3799,58.3897,58.3604,58.3897,37814.0
2024-05-28 12:15:00,59.79,59.79,59.74,59.76,50634.0,58.3897,58.3897,58.3408,58.3604,50634.0
2024-05-28 12:20:00,59.76,59.76,59.7,59.7,54386.0,58.3604,58.3604,58.3018,58.3018,54386.0
2024-05-28 12:25:00,59.71,59.71,59.65,59.67,99230.0,58.3115,58.3115,58.2529,58.2725,99230.0
2024-05-28 12:30:00,59.67,59.69,59.62,59.66,60800.0,58.2725,58.292,58.2236,58.2627,60800.0
2024-05-28 12:35:00,59.66,59.72,59.65,59.7,60277.0,58.2627,58.3213,58.2529,58.3018,60277.0
2024-05-28 12:40:00,59.71,59.73,59.68,59.7,57751.0,58.3115,58.3311,58.2822,58.3018,57751.0
2024-05-28 12:45:00,59.71,59.73,59.67,59.68,44295.0,58.3115,58.3311,58.2725,58.2822,44295.0
2024-05-28 12:50:00,59.69,59.75,59.67,59.73,56347.0,58.292,58.3506,58.2725,58.3311,56347.0
2024-05-28 12:55:00,59.73,59.74,59.69,59.7,38569.0,58.3311,58.3408,58.292,58.3018,38569.0
2024-05-28 13:00:00,59.7,59.7,59.51,59.52,84748.0,58.3018,58.3018,58.1162,58.126,84748.0
2024-05-28 13:05:00,59.53,59.63,59.51,59.62,51438.0,58.1357,58.2334,58.1162,58.2236,51438.0
2024-05-28 13:10:00,59.62,59.63,59.56,59.57,57311.0,58.2236,58.2334,58.165,58.1748,57311.0
2024-05-28 13:15:00,59.56,59.56,59.49,59.55,73146.0,58.165,58.165,58.0967,58.1553,73146.0
2024-05-28 13:20:00,59.54,59.54,59.47,59.48,43847.0,58.1455,58.1455,58.0771,58.0869,43847.0
2024-05-28 13:25:00,59.48,59.48,59.42,59.43,56537.0,58.0869,58.0869,58.0283,58.0381,56537.0
2024-05-28 13:30:00,59.43,59.46,59.39,59.42,56582.0,58.0381,58.0674,57.999,58.0283,56582.0
2024-05-28 13:35:00,59.43,59.44,59.37,59.39,82329.0,58.0381,58.0478,57.9795,57.999,82329.0
2024-05-28 13:40:00,59.4,59.4,59.34,59.38,72406.0,58.0088,58.0088,57.9502,57.9893,72406.0
2024-05-28 13:45:00,59.39,59.4,59.31,59.39,135417.0,57.999,58.0088,57.9209,57.999,135417.0
2024-05-28 13:50:00,59.39,59.39,59.28,59.33,110890.0,57.999,57.999,57.8916,57.9404,110890.0
2024-05-28 13:55:00,59.34,59.39,59.32,59.36,66587.0,57.9502,57.999,57.9307,57.9697,66587.0
2024-05-28 14:00:00,59.35,59.4,59.31,59.4,59132.0,57.96,58.0088,57.9209,58.0088,59132.0
2024-05-28 14:05:00,59.4,59.45,59.39,59.41,72917.0,58.0088,58.0576,57.999,58.0186,72917.0
2024-05-28 14:10:00,59.41,59.44,59.37,59.42,58516.0,58.0186,58.0478,57.9795,58.0283,58516.0
2024-05-28 14:15:00,59.43,59.45,59.4,59.41,73728.0,58.0381,58.0576,58.0088,58.0186,73728.0
2024-05-28 14:20:00,59.41,59.43,59.37,59.39,62381.0,58.0186,58.0381,57.9795,57.999,62381.0
2024-05-28 14:25:00,59.4,59.4,59.31,59.32,65838.0,58.0088,58.0088,57.9209,57.9307,65838.0
2024-05-28 14:30:00,59.31,59.32,59.22,59.26,148972.0,57.9209,57.9307,57.833,57.8721,148972.0
2024-05-28 14:35:00,59.26,59.27,59.21,59.25,73821.0,57.8721,57.8818,57.8232,57.8623,73821.0
2024-05-28 14:40:00,59.25,59.33,59.22,59.25,96596.0,57.8623,57.9404,57.833,57.8623,96596.0
2024-05-28 14:45:00,59.25,59.32,59.25,59.3,55876.0,57.8623,57.9307,57.8623,57.9111,55876.0
2024-05-28 14:50:00,59.3,59.31,59.25,59.26,111904.0,57.9111,57.9209,57.8623,57.8721,111904.0
2024-05-28 14:55:00,59.26,59.33,59.25,59.3,112396.0,57.8721,57.9404,57.8623,57.9111,112396.0
2024-05-28 15:00:00,59.3,59.34,59.28,59.3,85094.0,57.9111,57.9502,57.8916,57.9111,85094.0
2024-05-28 15:05:00,59.3,59.33,59.25,59.28,76934.0,57.9111,57.9404,57.8623,57.8916,76934.0
2024-05-28 15:10:00,59.29,59.3,59.25,59.27,63406.0,57.9014,57.9111,57.8623,57.8818,63406.0
2024-05-28 15:15:00,59.26,59.27,59.22,59.26,196286.0,57.8721,57.8818,57.833,57.8721,196286.0
2024-05-28 15:20:00,59.25,59.26,59.19,59.25,76286.0,57.8623,57.8721,57.8037,57.8623,76286.0
2024-05-28 15:25:00,59.26,59.32,59.2,59.2,116658.0,57.8721,57.9307,57.8135,57.8135,116658.0
2024-05-28 15:30:00,59.21,59.3,59.2,59.27,206611.0,57.8232,57.9111,57.8135,57.8818,206611.0
2024-05-28 15:35:00,59.27,59.36,59.24,59.34,99247.0,57.8818,57.9697,57.8525,57.9502,99247.0
2024-05-28 15:40:00,59.34,59.35,59.3,59.33,129862.0,57.9502,57.96,57.9111,57.9404,129862.0
2024-05-28 15:45:00,59.34,59.47,59.33,59.43,234614.0,57.9502,58.0771,57.9404,58.0381,234614.0
2024-05-28 15:50:00,59.43,59.5,59.43,59.47,305355.0,58.0381,58.1064,58.0381,58.0771,305355.0
2024-05-28 15:55:00,59.47,59.52,59.44,59.48,989877.0,58.0771,58.126,58.0478,58.0869,989877.0
2024-05-29 09:30:00,58.87,58.87,58.42,58.55,265887.0,57.4912,57.4912,57.0517,57.1787,265887.0
2024-05-29 09:35:00,58.56,58.63,58.45,58.62,128350.0,57.1885,57.2568,57.081,57.2471,128350.0
2024-05-29 09:40:00,58.64,58.83,58.59,58.74,82327.0,57.2666,57.4521,57.2178,57.3642,82327.0
2024-05-29 09:45:00,58.72,58.72,58.45,58.52,99364.0,57.3447,57.3447,57.081,57.1494,99364.0
2024-05-29 09:50:00,58.51,58.74,58.49,58.72,170464.0,57.1396,57.3642,57.1201,57.3447,170464.0
2024-05-29 09:55:00,58.72,58.73,58.64,58.64,133979.0,57.3447,57.3545,57.2666,57.2666,133979.0
2024-05-29 10:00:00,58.64,58.74,58.56,58.6,154888.0,57.2666,57.3642,57.1885,57.2275,154888.0
2024-05-29 10:05:00,58.59,58.59,58.52,58.57,41790.0,57.2178,57.2178,57.1494,57.1982,41790.0
2024-05-29 10:10:00,58.57,58.67,58.51,58.67,105497.0,57.1982,57.2959,57.1396,57.2959,105497.0
2024-05-29 10:15:00,58.67,58.71,58.63,58.71,119587.0,57.2959,57.3349,57.2568,57.3349,119587.0
2024-05-29 10:20:00,58.71,58.76,58.64,58.72,125397.0,57.3349,57.3838,57.2666,57.3447,125397.0
2024-05-29 10:25:00,58.72,58.74,58.63,58.63,65665.0,57.3447,57.3642,57.2568,57.2568,65665.0
2024-05-29 10:30:00,58.64,58.65,58.53,58.58,117532.0,57.2666,57.2764,57.1592,57.208,117532.0
2024-05-29 10:35:00,58.58,58.71,58.57,58.71,113008.0,57.208,57.3349,57.1982,57.3349,113008.0
2024-05-29 10:40:00,58.71,58.73,58.68,58.72,75905.0,57.3349,57.3545,57.3056,57.3447,75905.0
2024-05-29 10:45:00,58.72,58.75,58.71,58.75,93119.0,57.3447,57.374,57.3349,57.374,93119.0
2024-05-29 10:50:00,58.74,58.79,58.69,58.7,77556.0,57.3642,57.4131,57.3154,57.3252,77556.0
2024-05-29 10:55:00,58.7,58.73,58.65,58.72,115363.0,57.3252,57.3545,57.2764,57.3447,115363.0
2024-05-29 11:00:00,58.72,58.76,58.66,58.71,151297.0,57.3447,57.3838,57.2861,57.3349,151297.0
2024-05-29 11:05:00,58.71,58.72,58.64,58.7,134465.0,57.3349,57.3447,57.2666,57.3252,134465.0
2024-05-29 11:10:00,58.69,58.7,58.64,58.68,121932.0,57.3154,57.3252,57.2666,57.3056,121932.0
2024-05-29 11:15:00,58.69,58.7,58.59,58.62,68229.0,57.3154,57.3252,57.2178,57.2471,68229.0
2024-05-29 11:20:00,58.62,58.66,58.59,58.65,63862.0,57.2471,57.2861,57.2178,57.2764,63862.0
2024-05-29 11:25:00,58.65,58.68,58.63,58.65,114166.0,57.2764,57.3056,57.2568,57.2764,114166.0
2024-05-29 11:30:00,58.65,58.66,58.59,58.6,116883.0,57.2764,57.2861,57.2178,57.2275,116883.0
2024-05-29 11:35:00,58.6,58.65,58.59,58.61,99394.0,57.2275,57.2764,57.2178,57.2373,99394.0
2024-05-29 11:40:00,58.62,58.63,58.57,58.62,99659.0,57.2471,57.2568,57.1982,57.2471,99659.0
2024-05-29 11:45:00,58.62,58.63,58.59,58.61,87548.0,57.2471,57.2568,57.2178,57.2373,87548.0
2024-05-29 11:50:00,58.62,58.64,58.6,58.61,75481.0,57.2471,57.2666,57.2275,57.2373,75481.0
2024-05-29 11:55:00,58.62,58.65,58.59,58.64,75631.0,57.2471,57.2764,57.2178,57.2666,75631.0
2024-05-29 12:00:00,58.63,58.63,58.56,58.62,92325.0,57.2568,57.2568,57.1885,57.2471,92325.0
2024-05-29 12:05:00,58.62,58.64,58.61,58.62,45246.0,57.2471,57.2666,57.2373,57.2471,45246.0
2024-05-29 12:10:00,58.61,58.63,58.6,58.62,51337.0,57.2373,57.2568,57.2275,57.2471,51337.0
2024-05-29 12:15:00,58.62,58.67,58.59,58.65,75226.0,57.2471,57.2959,57.2178,57.2764,75226.0
2024-05-29 12:20:00,58.65,58.68,58.64,58.67,122298.0,57.2764,57.3056,57.2666,57.2959,122298.0
2024-05-29 12:25:00,58.67,58.7,58.65,58.7,113596.0,57.2959,57.3252,57.2764,57.3252,113596.0
2024-05-29 12:30:00,58.7,58.74,58.67,58.68,60487.0,57.3252,57.3642,57.2959,57.3056,60487.0
2024-05-29 12:35:00,58.68,58.68,58.62,58.66,97786.0,57.3056,57.3056,57.2471,57.2861,97786.0
2024-05-29 12:40:00,58.65,58.65,58.61,58.63,33234.0,57.2764,57.2764,57.2373,57.2568,33234.0
2024-05-29 12:45:00,58.63,58.7,58.62,58.7,33343.0,57.2568,57.3252,57.2471,57.3252,33343.0
2024-05-29 12:50:00,58.7,58.73,58.68,58.7,39972.0,57.3252,57.3545,57.3056,57.3252,39972.0
2024-05-29 12:55:00,58.7,58.71,58.69,58.7,20969.0,57.3252,57.3349,57.3154,57.3252,20969.0
2024-05-29 13:00:00,58.7,58.73,58.65,58.67,30742.0,57.3252,57.3545,57.2764,57.2959,30742.0
2024-05-29 13:05:00,58.67,58.7,58.66,58.68,17588.0,57.2959,57.3252,57.2861,57.3056,17588.0
2024-05-29 13:10:00,58.68,58.71,58.66,58.68,34396.0,57.3056,57.3349,57.2861,57.3056,34396.0
2024-05-29 13:15:00,58.67,58.68,58.62,58.67,21116.0,57.2959,57.3056,57.2471,57.2959,21116.0
2024-05-29 13:20:00,58.67,58.73,58.64,58.72,68489.0,57.2959,57.3545,57.2666,57.3447,68489.0
2024-05-29 13:25:00,58.72,58.78,58.69,58.77,32321.0,57.3447,57.4033,57.3154,57.3935,32321.0
2024-05-29 13:30:00,58.78,58.78,58.72,58.73,44303.0,57.4033,57.4033,57.3447,57.3545,44303.0
2024-05-29 13:35:00,58.73,58.75,58.69,58.75,83766.0,57.3545,57.374,57.3154,57.374,83766.0
2024-05-29 13:40:00,58.75,58.78,58.72,58.74,47718.0,57.374,57.4033,57.3447,57.3642,47718.0
2024-05-29 13:45:00,58.74,58.77,58.73,58.77,31152.0,57.3642,57.3935,57.3545,57.3935,31152.0
2024-05-29 13:50:00,58.76,58.86,58.75,58.86,50839.0,57.3838,57.4814,57.374,57.4814,50839.0
2024-05-29 13:55:00,58.86,58.9,58.85,58.87,92156.0,57.4814,57.5205,57.4717,57.4912,92156.0
2024-05-29 14:00:00,58.88,58.92,58.84,58.92,121698.0,57.501,57.54,57.4619,57.54,121698.0
2024-05-29 14:05:00,58.91,58.94,58.86,58.89,120433.0,57.5303,57.5596,57.4814,57.5107,120433.0
2024-05-29 14:10:00,58.89,58.91,58.87,58.88,48570.0,57.5107,57.5303,57.4912,57.501,48570.0
2024-05-29 14:15:00,58.88,58.89,58.79,58.81,60540.0,57.501,57.5107,57.4131,57.4326,60540.0
2024-05-29 14:20:00,58.81,58.87,58.8,58.87,35256.0,57.4326,57.4912,57.4228,57.4912,35256.0
2024-05-29 14:25:00,58.87,58.89,58.84,58.87,34426.0,57.4912,57.5107,57.4619,57.4912,34426.0
2024-05-29 14:30:00,58.87,58.89,58.84,58.88,41962.0,57.4912,57.5107,57.4619,57.501,41962.0
2024-05-29 14:35:00,58.88,58.94,58.85,58.85,110180.0,57.501,57.5596,57.4717,57.4717,110180.0
2024-05-29 14:40:00,58.85,58.9,58.79,58.8,135841.0,57.4717,57.5205,57.4131,57.4228,135841.0
2024-05-29 14:45:00,58.8,58.81,58.75,58.76,59171.0,57.4228,57.4326,57.374,57.3838,59171.0
2024-05-29 14:50:00,58.75,58.78,58.73,58.74,71136.0,57.374,57.4033,57.3545,57.3642,71136.0
2024-05-29 14:55:00,58.74,58.75,58.71,58.72,94210.0,57.3642,57.374,57.3349,57.3447,94210.0
2024-05-29 15:00:00,58.71,58.75,58.71,58.74,65189.0,57.3349,57.374,57.3349,57.3642,65189.0
2024-05-29 15:05:00,58.74,58.82,58.73,58.76,56097.0,57.3642,57.4424,57.3545,57.3838,56097.0
2024-05-29 15:10:00,58.76,58.76,58.72,58.76,78284.0,57.3838,57.3838,57.3447,57.3838,78284.0
2024-05-29 15:15:00,58.75,58.77,58.74,58.77,41018.0,57.374,57.3935,57.3642,57.3935,41018.0
2024-05-29 15:20:00,58.76,58.79,58.72,58.79,101285.0,57.3838,57.4131,57.3447,57.4131,101285.0
2024-05-29 15:25:00,58.79,58.9,58.78,58.86,86607.0,57.4131,57.5205,57.4033,57.4814,86607.0
2024-05-29 15:30:00,58.86,58.91,58.83,58.9,68160.0,57.4814,57.5303,57.4521,57.5205,68160.0
2024-05-29 15:35:00,58.9,58.9,58.82,58.85,120087.0,57.5205,57.5205,57.4424,57.4717,120087.0
2024-05-29 15:40:00,58.85,58.85,58.71,58.77,306047.0,57.4717,57.4717,57.3349,57.3935,306047.0
2024-05-29 15:45:00,58.76,58.83,58.74,58.76,163507.0,57.3838,57.4521,57.3642,57.3838,163507.0
2024-05-29 15:50:00,58.75,58.81,58.72,58.75,266993.0,57.374,57.4326,57.3447,57.374,266993.0
2024-05-29 15:55:00,58.74,58.77,58.67,58.77,894898.0,57.3642,57.3935,57.2959,57.3935,894898.0
2024-05-30 09:30:00,58.82,59.25,58.82,59.21,242324.0,57.4424,57.8623,57.4424,57.8232,242324.0
2024-05-30 09:35:00,59.2,59.33,58.98,59.0,143197.0,57.8135,57.9404,57.5986,57.6182,143197.0
2024-05-30 09:40:00,59.0,59.05,58.87,58.9,140842.0,57.6182,57.667,57.4912,57.5205,140842.0
2024-05-30 09:45:00,58.9,58.92,58.66,58.74,131462.0,57.5205,57.54,57.2861,57.3642,131462.0
2024-05-30 09:50:00,58.74,58.85,58.7,58.79,74265.0,57.3642,57.4717,57.3252,57.4131,74265.0
2024-05-30 09:55:00,58.79,58.8,58.72,58.74,67176.0,57.4131,57.4228,57.3447,57.3642,67176.0
2024-05-30 10:00:00,58.75,58.86,58.74,58.86,114463.0,57.374,57.4814,57.3642,57.4814,114463.0
2024-05-30 10:05:00,58.85,58.91,58.79,58.91,182662.0,57.4717,57.5303,57.4131,57.5303,182662.0
2024-05-30 10:10:00,58.91,58.92,58.67,58.68,115985.0,57.5303,57.54,57.2959,57.3056,115985.0
2024-05-30 10:15:00,58.68,58.8,58.65,58.76,96512.0,57.3056,57.4228,57.2764,57.3838,96512.0
2024-05-30 10:20:00,58.77,58.83,58.73,58.73,84877.0,57.3935,57.4521,57.3545,57.3545,84877.0
2024-05-30 10:25:00,58.73,58.76,58.66,58.68,85868.0,57.3545,57.3838,57.2861,57.3056,85868.0
2024-05-30 10:30:00,58.68,58.69,58.61,58.65,83259.0,57.3056,57.3154,57.2373,57.2764,83259.0
2024-05-30 10:35:00,58.65,58.67,58.6,58.63,78649.0,57.2764,57.2959,57.2275,57.2568,78649.0
2024-05-30 10:40:00,58.63,58.71,58.61,58.7,65448.0,57.2568,57.3349,57.2373,57.3252,65448.0
2024-05-30 10:45:00,58.7,58.7,58.62,58.69,122075.0,57.3252,57.3252,57.2471,57.3154,122075.0
2024-05-30 10:50:00,58.69,58.74,58.66,58.69,107189.0,57.3154,57.3642,57.2861,57.3154,107189.0
2024-05-30 10:55:00,58.69,58.73,58.63,58.72,93824.0,57.3154,57.3545,57.2568,57.3447,93824.0
2024-05-30 11:00:00,58.72,58.8,58.7,58.77,70780.0,57.3447,57.4228,57.3252,57.3935,70780.0
2024-05-30 11:05:00,58.78,58.86,58.74,58.85,58113.0,57.4033,57.4814,57.3642,57.4717,58113.0
2024-05-30 11:10:00,58.84,58.9,58.82,58.88,59905.0,57.4619,57.5205,57.4424,57.501,59905.0
2024-05-30 11:15:00,58.88,59.01,58.88,59.0,67262.0,57.501,57.6279,57.501,57.6182,67262.0
2024-05-30 11:20:00,59.01,59.05,59.0,59.03,100037.0,57.6279,57.667,57.6182,57.6475,100037.0
2024-05-30 11:25:00,59.03,59.11,59.03,59.08,67399.0,57.6475,57.7256,57.6475,57.6963,67399.0
2024-05-30 11:30:00,59.08,59.1,59.03,59.09,109258.0,57.6963,57.7158,57.6475,57.706,109258.0
2024-05-30 11:35:00,59.09,59.09,58.93,58.98,191368.0,57.706,57.706,57.5498,57.5986,191368.0
2024-05-30 11:40:00,58.98,59.01,58.85,58.88,90545.0,57.5986,57.6279,57.4717,57.501,90545.0
2024-05-30 11:45:00,58.88,58.92,58.74,58.74,117760.0,57.501,57.54,57.3642,57.3642,117760.0
2024-05-30 11:50:00,58.75,58.91,58.72,58.86,116056.0,57.374,57.5303,57.3447,57.4814,116056.0
2024-05-30 11:55:00,58.86,58.9,58.78,58.78,50416.0,57.4814,57.5205,57.4033,57.4033,50416.0
2024-05-30 12:00:00,58.79,58.92,58.78,58.91,54580.0,57.4131,57.54,57.4033,57.5303,54580.0
2024-05-30 12:05:00,58.91,58.97,58.9,58.93,84739.0,57.5303,57.5889,57.5205,57.5498,84739.0
2024-05-30 12:10:00,58.94,59.04,58.92,59.02,61872.0,57.5596,57.6572,57.54,57.6377,61872.0
2024-05-30 12:15:00,59.02,59.07,59.01,59.05,63055.0,57.6377,57.6865,57.6279,57.667,63055.0
2024-05-30 12:20:00,59.05,59.07,58.96,59.04,53475.0,57.667,57.6865,57.5791,57.6572,53475.0
2024-05-30 12:25:00,59.03,59.04,58.98,59.01,80752.0,57.6475,57.6572,57.5986,57.6279,80752.0
2024-05-30 12:30:00,59.0,59.05,58.96,59.01,132646.0,57.6182,57.667,57.5791,57.6279,132646.0
2024-05-30 12:35:00,59.01,59.04,58.95,58.99,53334.0,57.6279,57.6572,57.5693,57.6084,53334.0
2024-05-30 12:40:00,58.99,59.03,58.97,59.02,47424.0,57.6084,57.6475,57.5889,57.6377,47424.0
2024-05-30 12:45:00,59.03,59.1,59.01,59.05,79629.0,57.6475,57.7158,57.6279,57.667,79629.0
2024-05-30 12:50:00,59.05,59.17,59.05,59.17,126543.0,57.667,57.7842,57.667,57.7842,126543.0
2024-05-30 12:55:00,59.16,59.2,59.14,59.18,76953.0,57.7744,57.8135,57.7549,57.7939,76953.0
2024-05-30 13:00:00,59.19,59.23,59.18,59.2,61115.0,57.8037,57.8428,57.7939,57.8135,61115.0
2024-05-30 13:05:00,59.2,59.26,59.2,59.24,54717.0,57.8135,57.8721,57.8135,57.8525,54717.0
2024-05-30 13:10:00,59.23,59.3,59.23,59.3,72960.0,57.8428,57.9111,57.8428,57.9111,72960.0
2024-05-30 13:15:00,59.29,59.32,59.23,59.24,51646.0,57.9014,57.9307,57.8428,57.8525,51646.0
2024-05-30 13:20:00,59.24,59.26,59.22,59.23,66013.0,57.8525,57.8721,57.833,57.8428,66013.0
2024-05-30 13:25:00,59.23,59.25,59.21,59.25,56325.0,57.8428,57.8623,57.8232,57.8623,56325.0
2024-05-30 13:30:00,59.25,59.33,59.24,59.31,79382.0,57.8623,57.9404,57.8525,57.9209,79382.0
2024-05-30 13:35:00,59.31,59.31,59.22,59.24,105014.0,57.9209,57.9209,57.833,57.8525,105014.0
2024-05-30 13:40:00,59.24,59.27,59.22,59.26,74247.0,57.8525,57.8818,57.833,57.8721,74247.0
2024-05-30 13:45:00,59.26,59.32,59.25,59.3,74811.0,57.8721,57.9307,57.8623,57.9111,74811.0
2024-05-30 13:50:00,59.3,59.37,59.3,59.36,97505.0,57.9111,57.9795,57.9111,57.9697,97505.0
2024-05-30 13:55:00,59.36,59.38,59.34,59.37,63455.0,57.9697,57.9893,57.9502,57.9795,63455.0
2024-05-30 14:00:00,59.38,59.38,59.32,59.34,75989.0,57.9893,57.9893,57.9307,57.9502,75989.0
2024-05-30 14:05:00,59.33,59.38,59.32,59.34,43535.0,57.9404,57.9893,57.9307,57.9502,43535.0
2024-05-30 14:10:00,59.33,59.36,59.29,59.3,88861.0,57.9404,57.9697,57.9014,57.9111,88861.0
2024-05-30 14:15:00,59.3,59.31,59.21,59.3,64683.0,57.9111,57.9209,57.8232,57.9111,64683.0
2024-05-30 14:20:00,59.3,59.3,59.23,59.28,58121.0,57.9111,57.9111,57.8428,57.8916,58121.0
2024-05-30 14:25:00,59.28,59.34,59.25,59.33,90637.0,57.8916,57.9502,57.8623,57.9404,90637.0
2024-05-30 14:30:00,59.34,59.37,59.32,59.33,62484.0,57.9502,57.9795,57.9307,57.9404,62484.0
2024-05-30 14:35:00,59.32,59.33,59.24,59.26,57446.0,57.9307,57.9404,57.8525,57.8721,57446.0
2024-05-30 14:40:00,59.26,59.28,59.21,59.28,66067.0,57.8721,57.8916,57.8232,57.8916,66067.0
2024-05-30 14:45:00,59.27,59.33,59.24,59.33,96761.0,57.8818,57.9404,57.8525,57.9404,96761.0
2024-05-30 14:50:00,59.33,59.36,59.31,59.32,54566.0,57.9404,57.9697,57.9209,57.9307,54566.0
2024-05-30 14:55:00,59.32,59.36,59.31,59.36,67148.0,57.9307,57.9697,57.9209,57.9697,67148.0
2024-05-30 15:00:00,59.36,59.38,59.33,59.38,65050.0,57.9697,57.9893,57.9404,57.9893,65050.0
2024-05-30 15:05:00,59.38,59.39,59.31,59.32,73082.0,57.9893,57.999,57.9209,57.9307,73082.0
2024-05-30 15:10:00,59.32,59.36,59.3,59.36,79251.0,57.9307,57.9697,57.9111,57.9697,79251.0
2024-05-30 15:15:00,59.36,59.38,59.32,59.34,82765.0,57.9697,57.9893,57.9307,57.9502,82765.0
2024-05-30 15:20:00,59.34,59.38,59.31,59.32,123289.0,57.9502,57.9893,57.9209,57.9307,123289.0
2024-05-30 15:25:00,59.32,59.39,59.32,59.38,103535.0,57.9307,57.999,57.9307,57.9893,103535.0
2024-05-30 15:30:00,59.38,59.39,59.2,59.27,215036.0,57.9893,57.999,57.8135,57.8818,215036.0
2024-05-30 15:35:00,59.26,59.27,59.19,59.22,121288.0,57.8721,57.8818,57.8037,57.833,121288.0
2024-05-30 15:40:00,59.22,59.22,59.11,59.11,232420.0,57.833,57.833,57.7256,57.7256,232420.0
2024-05-30 15:45:00,59.11,59.12,59.01,59.05,249916.0,57.7256,57.7353,57.6279,57.667,249916.0
2024-05-30 15:50:00,59.04,59.15,59.03,59.15,283687.0,57.6572,57.7646,57.6475,57.7646,283687.0
2024-05-30 15:55:00,59.15,59.24,59.1,59.21,932057.0,57.7646,57.8525,57.7158,57.8232,932057.0
2024-05-31 09:30:00,59.27,59.49,59.27,59.44,10139.0,57.8818,58.0967,57.8818,58.0478,10139.0
2024-05-31 09:35:00,59.5,59.61,59.48,59.59,183463.0,58.1064,58.2139,58.0869,58.1943,183463.0
2024-05-31 09:40:00,59.58,59.59,59.45,59.45,44125.0,58.1846,58.1943,58.0576,58.0576,44125.0
2024-05-31 09:45:00,59.46,59.53,59.31,59.31,131006.0,58.0674,58.1357,57.9209,57.9209,131006.0
2024-05-31 09:50:00,59.31,59.43,59.29,59.32,38857.0,57.9209,58.0381,57.9014,57.9307,38857.0
2024-05-31 09:55:00,59.32,59.39,59.31,59.37,59284.0,57.9307,57.999,57.9209,57.9795,59284.0
2024-05-31 10:00:00,59.39,59.47,59.37,59.39,39139.0,57.999,58.0771,57.9795,57.999,39139.0
2024-05-31 10:05:00,59.4,59.44,59.35,59.43,68596.0,58.0088,58.0478,57.96,58.0381,68596.0
2024-05-31 10:10:00,59.43,59.43,59.19,59.21,130301.0,58.0381,58.0381,57.8037,57.8232,130301.0
2024-05-31 10:15:00,59.22,59.24,59.16,59.22,41928.0,57.833,57.8525,57.7744,57.833,41928.0
2024-05-31 10:20:00,59.22,59.29,59.17,59.19,47132.0,57.833,57.9014,57.7842,57.8037,47132.0
2024-05-31 10:25:00,59.2,59.34,59.19,59.3,59085.0,57.8135,57.9502,57.8037,57.9111,59085.0
2024-05-31 10:30:00,59.31,59.4,59.24,59.35,153089.0,57.9209,58.0088,57.8525,57.96,153089.0
2024-05-31 10:35:00,59.35,59.36,59.25,59.26,93018.0,57.96,57.9697,57.8623,57.8721,93018.0
2024-05-31 10:40:00,59.26,59.29,59.22,59.29,65148.0,57.8721,57.9014,57.833,57.9014,65148.0
2024-05-31 10:45:00,59.29,59.3,59.24,59.25,52960.0,57.9014,57.9111,57.8525,57.8623,52960.0
2024-05-31 10:50:00,59.25,59.28,59.18,59.24,69802.0,57.8623,57.8916,57.7939,57.8525,69802.0
2024-05-31 10:55:00,59.23,59.31,59.23,59.3,140828.0,57.8428,57.9209,57.8428,57.9111,140828.0
2024-05-31 11:00:00,59.3,59.32,59.23,59.26,121889.0,57.9111,57.9307,57.8428,57.8721,121889.0
2024-05-31 11:05:00,59.26,59.29,59.23,59.29,37612.0,57.8721,57.9014,57.8428,57.9014,37612.0
2024-05-31 11:10:00,59.29,59.33,59.27,59.32,44107.0,57.9014,57.9404,57.8818,57.9307,44107.0
2024-05-31 11:15:00,59.33,59.34,59.16,59.16,84667.0,57.9404,57.9502,57.7744,57.7744,84667.0
2024-05-31 11:20:00,59.17,59.24,59.16,59.24,60624.0,57.7842,57.8525,57.7744,57.8525,60624.0
2024-05-31 11:25:00,59.23,59.29,59.2,59.28,72091.0,57.8428,57.9014,57.8135,57.8916,72091.0
2024-05-31 11:30:00,59.29,59.31,59.23,59.27,67146.0,57.9014,57.9209,57.8428,57.8818,67146.0
2024-05-31 11:35:00,59.27,59.28,59.16,59.19,51812.0,57.8818,57.8916,57.7744,57.8037,51812.0
2024-05-31 11:40:00,59.19,59.22,59.11,59.12,48067.0,57.8037,57.833,57.7256,57.7353,48067.0
2024-05-31 11:45:00,59.13,59.15,59.11,59.14,41528.0,57.7451,57.7646,57.7256,57.7549,41528.0
2024-05-31 11:50:00,59.15,59.17,59.08,59.11,68372.0,57.7646,57.7842,57.6963,57.7256,68372.0
2024-05-31 11:55:00,59.11,59.15,59.08,59.14,32556.0,57.7256,57.7646,57.6963,57.7549,32556.0
2024-05-31 12:00:00,59.14,59.14,59.03,59.04,47570.0,57.7549,57.7549,57.6475,57.6572,47570.0
2024-05-31 12:05:00,59.04,59.06,59.01,59.01,53806.0,57.6572,57.6767,57.6279,57.6279,53806.0
2024-05-31 12:10:00,59.01,59.03,58.97,59.02,82624.0,57.6279,57.6475,57.5889,57.6377,82624.0
2024-05-31 12:15:00,59.01,59.05,58.98,59.05,57186.0,57.6279,57.667,57.5986,57.667,57186.0
2024-05-31 12:20:00,59.05,59.09,59.03,59.09,40279.0,57.667,57.706,57.6475,57.706,40279.0
2024-05-31 12:25:00,59.09,59.11,59.04,59.1,37595.0,57.706,57.7256,57.6572,57.7158,37595.0
2024-05-31 12:30:00,59.09,59.14,59.07,59.14,41477.0,57.706,57.7549,57.6865,57.7549,41477.0
2024-05-31 12:35:00,59.13,59.14,59.08,59.1,57352.0,57.7451,57.7549,57.6963,57.7158,57352.0
2024-05-31 12:40:00,59.1,59.12,59.05,59.07,53778.0,57.7158,57.7353,57.667,57.6865,53778.0
2024-05-31 12:45:00,59.07,59.11,59.07,59.1,38854.0,57.6865,57.7256,57.6865,57.7158,38854.0
2024-05-31 12:50:00,59.1,59.13,59.08,59.11,24403.0,57.7158,57.7451,57.6963,57.7256,24403.0
2024-05-31 12:55:00,59.11,59.16,59.11,59.14,30017.0,57.7256,57.7744,57.7256,57.7549,30017.0
2024-05-31 13:00:00,59.14,59.17,59.1,59.11,50631.0,57.7549,57.7842,57.7158,57.7256,50631.0
2024-05-31 13:05:00,59.11,59.17,59.1,59.17,48985.0,57.7256,57.7842,57.7158,57.7842,48985.0
2024-05-31 13:10:00,59.17,59.17,59.12,59.16,70960.0,57.7842,57.7842,57.7353,57.7744,70960.0
2024-05-31 13:15:00,59.15,59.17,59.13,59.14,71097.0,57.7646,57.7842,57.7451,57.7549,71097.0
2024-05-31 13:20:00,59.15,59.18,59.12,59.17,97344.0,57.7646,57.7939,57.7353,57.7842,97344.0
2024-05-31 13:25:00,59.18,59.19,59.14,59.16,49216.0,57.7939,57.8037,57.7549,57.7744,49216.0
2024-05-31 13:30:00,59.16,59.19,59.16,59.18,58391.0,57.7744,57.8037,57.7744,57.7939,58391.0
2024-05-31 13:35:00,59.18,59.18,59.15,59.16,28021.0,57.7939,57.7939,57.7646,57.7744,28021.0
2024-05-31 13:40:00,59.15,59.27,59.14,59.27,76749.0,57.7646,57.8818,57.7549,57.8818,76749.0
2024-05-31 13:45:00,59.27,59.28,59.23,59.23,79835.0,57.8818,57.8916,57.8428,57.8428,79835.0
2024-05-31 13:50:00,59.23,59.24,59.22,59.23,46497.0,57.8428,57.8525,57.833,57.8428,46497.0
2024-05-31 13:55:00,59.23,59.33,59.23,59.33,53136.0,57.8428,57.9404,57.8428,57.9404,53136.0
2024-05-31 14:00:00,59.32,59.34,59.29,59.32,69521.0,57.9307,57.9502,57.9014,57.9307,69521.0
2024-05-31 14:05:00,59.33,59.41,59.32,59.4,71981.0,57.9404,58.0186,57.9307,58.0088,71981.0
2024-05-31 14:10:00,59.4,59.45,59.37,59.45,109529.0,58.0088,58.0576,57.9795,58.0576,109529.0
2024-05-31 14:15:00,59.45,59.5,59.44,59.47,76007.0,58.0576,58.1064,58.0478,58.0771,76007.0
2024-05-31 14:20:00,59.46,59.5,59.45,59.5,57531.0,58.0674,58.1064,58.0576,58.1064,57531.0
2024-05-31 14:25:00,59.5,59.53,59.47,59.48,98062.0,58.1064,58.1357,58.0771,58.0869,98062.0
2024-05-31 14:30:00,59.49,59.52,59.42,59.43,56708.0,58.0967,58.126,58.0283,58.0381,56708.0
2024-05-31 14:35:00,59.43,59.45,59.4,59.43,77622.0,58.0381,58.0576,58.0088,58.0381,77622.0
2024-05-31 14:40:00,59.43,59.45,59.38,59.42,61510.0,58.0381,58.0576,57.9893,58.0283,61510.0
2024-05-31 14:45:00,59.42,59.43,59.34,59.36,53120.0,58.0283,58.0381,57.9502,57.9697,53120.0
2024-05-31 14:50:00,59.36,59.4,59.33,59.34,104740.0,57.9697,58.0088,57.9404,57.9502,104740.0
2024-05-31 14:55:00,59.34,59.38,59.33,59.37,80769.0,57.9502,57.9893,57.9404,57.9795,80769.0
2024-05-31 15:00:00,59.37,59.39,59.31,59.33,104116.0,57.9795,57.999,57.9209,57.9404,104116.0
2024-05-31 15:05:00,59.33,59.41,59.32,59.37,99751.0,57.9404,58.0186,57.9307,57.9795,99751.0
2024-05-31 15:10:00,59.36,59.42,59.33,59.4,96074.0,57.9697,58.0283,57.9404,58.0088,96074.0
2024-05-31 15:15:00,59.39,59.42,59.31,59.33,108043.0,57.999,58.0283,57.9209,57.9404,108043.0
2024-05-31 15:20:00,59.33,59.38,59.32,59.36,122990.0,57.9404,57.9893,57.9307,57.9697,122990.0
2024-05-31 15:25:00,59.36,59.36,59.29,59.3,111213.0,57.9697,57.9697,57.9014,57.9111,111213.0
2024-05-31 15:30:00,59.3,59.33,59.23,59.23,126308.0,57.9111,57.9404,57.8428,57.8428,126308.0
2024-05-31 15:35:00,59.24,59.33,59.23,59.33,110796.0,57.8525,57.9404,57.8428,57.9404,110796.0
2024-05-31 15:40:00,59.33,59.46,59.33,59.45,138380.0,57.9404,58.0674,57.9404,58.0576,138380.0
2024-05-31 15:45:00,59.45,59.56,59.45,59.56,181074.0,58.0576,58.165,58.0576,58.165,181074.0
2024-05-31 15:50:00,59.57,59.68,59.47,59.64,572663.0,58.1748,58.2822,58.0771,58.2432,572663.0
2024-05-31 15:55:00,59.64,59.99,59.63,59.92,1489012.0,58.2432,58.585,58.2334,58.5166,1489012.0
2024-06-03 09:30:00,60.2,60.2,59.71,59.72,19359.0,58.79,58.79,58.3115,58.3213,19359.0
2024-06-03 09:35:00,59.73,59.87,59.39,59.85,466723.0,58.3311,58.4678,57.999,58.4482,466723.0
2024-06-03 09:40:00,59.86,59.9,59.51,59.65,272555.0,58.458,58.4971,58.1162,58.2529,272555.0
2024-06-03 09:45:00,59.65,59.71,59.56,59.67,133707.0,58.2529,58.3115,58.165,58.2725,133707.0
2024-06-03 09:50:00,59.66,59.72,59.54,59.59,134858.0,58.2627,58.3213,58.1455,58.1943,134858.0
2024-06-03 09:55:00,59.58,59.61,59.46,59.57,121156.0,58.1846,58.2139,58.0674,58.1748,121156.0
2024-06-03 10:00:00,59.58,59.71,59.47,59.49,158807.0,58.1846,58.3115,58.0771,58.0967,158807.0
2024-06-03 10:05:00,59.49,59.71,59.48,59.52,114133.0,58.0967,58.3115,58.0869,58.126,114133.0
2024-06-03 10:10:00,59.52,59.65,59.48,59.65,115935.0,58.126,58.2529,58.0869,58.2529,115935.0
2024-06-03 10:15:00,59.64,59.72,59.62,59.65,83959.0,58.2432,58.3213,58.2236,58.2529,83959.0
2024-06-03 10:20:00,59.65,59.67,59.54,59.56,86228.0,58.2529,58.2725,58.1455,58.165,86228.0
2024-06-03 10:25:00,59.55,59.59,59.51,59.54,37428.0,58.1553,58.1943,58.1162,58.1455,37428.0
2024-06-03 10:30:00,59.55,59.56,59.49,59.49,86179.0,58.1553,58.165,58.0967,58.0967,86179.0
2024-06-03 10:35:00,59.5,59.52,59.3,59.39,81064.0,58.1064,58.126,57.9111,57.999,81064.0
2024-06-03 10:40:00,59.38,59.48,59.37,59.45,60893.0,57.9893,58.0869,57.9795,58.0576,60893.0
2024-06-03 10:45:00,59.46,59.47,59.36,59.46,96118.0,58.0674,58.0771,57.9697,58.0674,96118.0
2024-06-03 10:50:00,59.47,59.58,59.47,59.55,127880.0,58.0771,58.1846,58.0771,58.1553,127880.0
2024-06-03 10:55:00,59.55,59.64,59.5,59.53,83238.0,58.1553,58.2432,58.1064,58.1357,83238.0
2024-06-03 11:00:00,59.52,59.54,59.38,59.45,121864.0,58.126,58.1455,57.9893,58.0576,121864.0
2024-06-03 11:05:00,59.44,59.52,59.39,59.45,104545.0,58.0478,58.126,57.999,58.0576,104545.0
2024-06-03 11:10:00,59.45,59.53,59.42,59.51,88364.0,58.0576,58.1357,58.0283,58.1162,88364.0
2024-06-03 11:15:00,59.51,59.52,59.35,59.36,60658.0,58.1162,58.126,57.96,57.9697,60658.0
2024-06-03 11:20:00,59.36,59.38,59.2,59.21,72189.0,57.9697,57.9893,57.8135,57.8232,72189.0
2024-06-03 11:25:00,59.2,59.23,59.15,59.2,70499.0,57.8135,57.8428,57.7646,57.8135,70499.0
2024-06-03 11:30:00,59.19,59.21,59.09,59.11,76868.0,57.8037,57.8232,57.706,57.7256,76868.0
2024-06-03 11:35:00,59.11,59.16,59.0,59.01,59056.0,57.7256,57.7744,57.6182,57.6279,59056.0
2024-06-03 11:40:00,59.01,59.01,58.86,58.91,105278.0,57.6279,57.6279,57.4814,57.5303,105278.0
2024-06-03 11:45:00,58.91,58.97,58.86,58.88,119904.0,57.5303,57.5889,57.4814,57.501,119904.0
2024-06-03 11:50:00,58.88,58.96,58.85,58.89,83660.0,57.501,57.5791,57.4717,57.5107,83660.0
2024-06-03 11:55:00,58.89,58.89,58.76,58.8,98243.0,57.5107,57.5107,57.3838,57.4228,98243.0
2024-06-03 12:00:00,58.81,58.92,58.8,58.88,87191.0,57.4326,57.54,57.4228,57.501,87191.0
2024-06-03 12:05:00,58.89,58.9,58.68,58.76,112352.0,57.5107,57.5205,57.3056,57.3838,112352.0
2024-06-03 12:10:00,58.76,58.81,58.73,58.77,61408.0,57.3838,57.4326,57.3545,57.3935,61408.0
2024-06-03 12:15:00,58.77,58.79,58.63,58.66,65511.0,57.3935,57.4131,57.2568,57.2861,65511.0
2024-06-03 12:20:00,58.66,58.68,58.6,58.67,64795.0,57.2861,57.3056,57.2275,57.2959,64795.0
2024-06-03 12:25:00,58.68,58.71,58.6,58.71,47701.0,57.3056,57.3349,57.2275,57.3349,47701.0
2024-06-03 12:30:00,58.71,58.75,58.6,58.64,47594.0,57.3349,57.374,57.2275,57.2666,47594.0
2024-06-03 12:35:00,58.64,58.74,58.61,58.73,56708.0,57.2666,57.3642,57.2373,57.3545,56708.0
2024-06-03 12:40:00,58.73,58.74,58.65,58.67,48313.0,57.3545,57.3642,57.2764,57.2959,48313.0
2024-06-03 12:45:00,58.67,58.75,58.65,58.75,28614.0,57.2959,57.374,57.2764,57.374,28614.0
2024-06-03 12:50:00,58.74,58.74,58.61,58.67,63823.0,57.3642,57.3642,57.2373,57.2959,63823.0
2024-06-03 12:55:00,58.68,58.76,58.67,58.71,54363.0,57.3056,57.3838,57.2959,57.3349,54363.0
2024-06-03 13:00:00,58.71,58.75,58.67,58.72,47081.0,57.3349,57.374,57.2959,57.3447,47081.0
2024-06-03 13:05:00,58.72,58.74,58.63,58.63,33167.0,57.3447,57.3642,57.2568,57.2568,33167.0
2024-06-03 13:10:00,58.64,58.68,58.6,58.68,59195.0,57.2666,57.3056,57.2275,57.3056,59195.0
2024-06-03 13:15:00,58.68,58.75,58.67,58.73,50050.0,57.3056,57.374,57.2959,57.3545,50050.0
2024-06-03 13:20:00,58.73,58.75,58.65,58.67,73715.0,57.3545,57.374,57.2764,57.2959,73715.0
2024-06-03 13:25:00,58.67,58.74,58.65,58.72,71107.0,57.2959,57.3642,57.2764,57.3447,71107.0
2024-06-03 13:30:00,58.71,58.8,58.7,58.77,37272.0,57.3349,57.4228,57.3252,57.3935,37272.0
2024-06-03 13:35:00,58.76,58.85,58.73,58.82,102777.0,57.3838,57.4717,57.3545,57.4424,102777.0
2024-06-03 13:40:00,58.82,58.88,58.82,58.85,82578.0,57.4424,57.501,57.4424,57.4717,82578.0
2024-06-03 13:45:00,58.85,58.87,58.78,58.8,49503.0,57.4717,57.4912,57.4033,57.4228,49503.0
2024-06-03 13:50:00,58.8,58.86,58.79,58.85,42679.0,57.4228,57.4814,57.4131,57.4717,42679.0
2024-06-03 13:55:00,58.85,58.93,58.82,58.91,86442.0,57.4717,57.5498,57.4424,57.5303,86442.0
2024-06-03 14:00:00,58.92,58.99,58.9,58.97,71470.0,57.54,57.6084,57.5205,57.5889,71470.0
2024-06-03 14:05:00,58.97,59.0,58.94,58.98,32617.0,57.5889,57.6182,57.5596,57.5986,32617.0
2024-06-03 14:10:00,58.99,59.03,58.89,58.91,48543.0,57.6084,57.6475,57.5107,57.5303,48543.0
2024-06-03 14:15:00,58.92,59.03,58.91,59.03,54608.0,57.54,57.6475,57.5303,57.6475,54608.0
2024-06-03 14:20:00,59.03,59.06,59.0,59.06,57337.0,57.6475,57.6767,57.6182,57.6767,57337.0
2024-06-03 14:25:00,59.06,59.09,59.05,59.08,42563.0,57.6767,57.706,57.667,57.6963,42563.0
2024-06-03 14:30:00,59.07,59.2,59.07,59.19,70633.0,57.6865,57.8135,57.6865,57.8037,70633.0
2024-06-03 14:35:00,59.18,59.23,59.17,59.2,54257.0,57.7939,57.8428,57.7842,57.8135,54257.0
2024-06-03 14:40:00,59.2,59.25,59.15,59.2,99144.0,57.8135,57.8623,57.7646,57.8135,99144.0
2024-06-03 14:45:00,59.2,59.25,59.19,59.25,46967.0,57.8135,57.8623,57.8037,57.8623,46967.0
2024-06-03 14:50:00,59.25,59.26,59.18,59.19,57849.0,57.8623,57.8721,57.7939,57.8037,57849.0
2024-06-03 14:55:00,59.2,59.25,59.18,59.23,51979.0,57.8135,57.8623,57.7939,57.8428,51979.0
2024-06-03 15:00:00,59.24,59.3,59.21,59.28,57605.0,57.8525,57.9111,57.8232,57.8916,57605.0
2024-06-03 15:05:00,59.28,59.28,59.19,59.21,38974.0,57.8916,57.8916,57.8037,57.8232,38974.0
2024-06-03 15:10:00,59.2,59.25,59.17,59.21,57165.0,57.8135,57.8623,57.7842,57.8232,57165.0
2024-06-03 15:15:00,59.21,59.26,59.2,59.23,43308.0,57.8232,57.8721,57.8135,57.8428,43308.0
2024-06-03 15:20:00,59.23,59.26,59.19,59.23,58637.0,57.8428,57.8721,57.8037,57.8428,58637.0
2024-06-03 15:25:00,59.24,59.27,59.2,59.23,61840.0,57.8525,57.8818,57.8135,57.8428,61840.0
2024-06-03 15:30:00,59.23,59.29,59.2,59.27,99257.0,57.8428,57.9014,57.8135,57.8818,99257.0
2024-06-03 15:35:00,59.26,59.26,59.19,59.2,67718.0,57.8721,57.8721,57.8037,57.8135,67718.0
2024-06-03 15:40:00,59.21,59.26,59.19,59.22,74160.0,57.8232,57.8721,57.8037,57.833,74160.0
2024-06-03 15:45:00,59.22,59.31,59.21,59.3,131415.0,57.833,57.9209,57.8232,57.9111,131415.0
2024-06-03 15:50:00,59.29,59.33,59.25,59.3,187017.0,57.9014,57.9404,57.8623,57.9111,187017.0
2024-06-03 15:55:00,59.29,59.37,59.28,59.34,607680.0,57.9014,57.9795,57.8916,57.9502,607680.0
2024-06-04 09:30:00,58.82,59.07,58.81,59.05,134835.0,57.4424,57.6865,57.4326,57.667,134835.0
2024-06-04 09:35:00,59.02,59.11,58.88,58.95,93499.0,57.6377,57.7256,57.501,57.5693,93499.0
2024-06-04 09:40:00,58.94,59.17,58.94,59.16,74012.0,57.5596,57.7842,57.5596,57.7744,74012.0
2024-06-04 09:45:00,59.17,59.36,59.17,59.27,61316.0,57.7842,57.9697,57.7842,57.8818,61316.0
2024-06-04 09:50:00,59.27,59.28,59.11,59.19,121008.0,57.8818,57.8916,57.7256,57.8037,121008.0
2024-06-04 09:55:00,59.17,59.34,59.17,59.34,72190.0,57.7842,57.9502,57.7842,57.9502,72190.0
2024-06-04 10:00:00,59.36,59.48,59.19,59.19,148001.0,57.9697,58.0869,57.8037,57.8037,148001.0
2024-06-04 10:05:00,59.2,59.27,59.03,59.03,304560.0,57.8135,57.8818,57.6475,57.6475,304560.0
2024-06-04 10:10:00,59.02,59.2,59.01,59.19,306494.0,57.6377,57.8135,57.6279,57.8037,306494.0
2024-06-04 10:15:00,59.2,59.25,59.05,59.09,137454.0,57.8135,57.8623,57.667,57.706,137454.0
2024-06-04 10:20:00,59.09,59.11,58.95,58.96,211679.0,57.706,57.7256,57.5693,57.5791,211679.0
2024-06-04 10:25:00,58.96,58.98,58.88,58.96,99097.0,57.5791,57.5986,57.501,57.5791,99097.0
2024-06-04 10:30:00,58.95,59.08,58.93,59.03,94903.0,57.5693,57.6963,57.5498,57.6475,94903.0
2024-06-04 10:35:00,59.03,59.04,58.94,58.97,79854.0,57.6475,57.6572,57.5596,57.5889,79854.0
2024-06-04 10:40:00,58.98,59.03,58.97,58.98,35334.0,57.5986,57.6475,57.5889,57.5986,35334.0
2024-06-04 10:45:00,58.97,58.98,58.78,58.85,71407.0,57.5889,57.5986,57.4033,57.4717,71407.0
2024-06-04 10:50:00,58.85,58.9,58.8,58.85,80915.0,57.4717,57.5205,57.4228,57.4717,80915.0
2024-06-04 10:55:00,58.85,58.85,58.65,58.67,96317.0,57.4717,57.4717,57.2764,57.2959,96317.0
2024-06-04 11:00:00,58.67,58.68,58.51,58.52,127700.0,57.2959,57.3056,57.1396,57.1494,127700.0
2024-06-04 11:05:00,58.53,58.58,58.5,58.51,187162.0,57.1592,57.208,57.1299,57.1396,187162.0
2024-06-04 11:10:00,58.52,58.58,58.48,58.56,72495.0,57.1494,57.208,57.1103,57.1885,72495.0
2024-06-04 11:15:00,58.55,58.61,58.52,58.57,97815.0,57.1787,57.2373,57.1494,57.1982,97815.0
2024-06-04 11:20:00,58.57,58.59,58.5,58.54,80890.0,57.1982,57.2178,57.1299,57.1689,80890.0
2024-06-04 11:25:00,58.54,58.56,58.48,58.55,93876.0,57.1689,57.1885,57.1103,57.1787,93876.0
2024-06-04 11:30:00,58.55,58.57,58.52,58.55,89707.0,57.1787,57.1982,57.1494,57.1787,89707.0
2024-06-04 11:35:00,58.55,58.6,58.51,58.6,76699.0,57.1787,57.2275,57.1396,57.2275,76699.0
2024-06-04 11:40:00,58.6,58.61,58.56,58.58,100085.0,57.2275,57.2373,57.1885,57.208,100085.0
2024-06-04 11:45:00,58.57,58.62,58.54,58.57,98644.0,57.1982,57.2471,57.1689,57.1982,98644.0
2024-06-04 11:50:00,58.57,58.6,58.51,58.58,60177.0,57.1982,57.2275,57.1396,57.208,60177.0
2024-06-04 11:55:00,58.58,58.58,58.46,58.47,68492.0,57.208,57.208,57.0908,57.1006,68492.0
2024-06-04 12:00:00,58.47,58.48,58.36,58.41,57279.0,57.1006,57.1103,56.9931,57.042,57279.0
2024-06-04 12:05:00,58.41,58.42,58.34,58.37,39390.0,57.042,57.0517,56.9736,57.0029,39390.0
2024-06-04 12:10:00,58.38,58.44,58.34,58.4,91152.0,57.0127,57.0713,56.9736,57.0322,91152.0
2024-06-04 12:15:00,58.41,58.47,58.39,58.47,69358.0,57.042,57.1006,57.0224,57.1006,69358.0
2024-06-04 12:20:00,58.46,58.51,58.45,58.51,46218.0,57.0908,57.1396,57.081,57.1396,46218.0
2024-06-04 12:25:00,58.51,58.55,58.5,58.53,60510.0,57.1396,57.1787,57.1299,57.1592,60510.0
2024-06-04 12:30:00,58.54,58.54,58.5,58.54,54395.0,57.1689,57.1689,57.1299,57.1689,54395.0
2024-06-04 12:35:00,58.53,58.53,58.46,58.5,64599.0,57.1592,57.1592,57.0908,57.1299,64599.0
2024-06-04 12:40:00,58.5,58.58,58.47,58.53,57919.0,57.1299,57.208,57.1006,57.1592,57919.0
2024-06-04 12:45:00,58.53,58.57,58.52,58.55,76715.0,57.1592,57.1982,57.1494,57.1787,76715.0
2024-06-04 12:50:00,58.55,58.56,58.46,58.54,99028.0,57.1787,57.1885,57.0908,57.1689,99028.0
2024-06-04 12:55:00,58.55,58.61,58.54,58.59,69628.0,57.1787,57.2373,57.1689,57.2178,69628.0
2024-06-04 13:00:00,58.59,58.6,58.53,58.6,65841.0,57.2178,57.2275,57.1592,57.2275,65841.0
2024-06-04 13:05:00,58.6,58.6,58.53,58.57,85546.0,57.2275,57.2275,57.1592,57.1982,85546.0
2024-06-04 13:10:00,58.57,58.6,58.54,58.56,99847.0,57.1982,57.2275,57.1689,57.1885,99847.0
2024-06-04 13:15:00,58.56,58.59,58.55,58.58,157530.0,57.1885,57.2178,57.1787,57.208,157530.0
2024-06-04 13:20:00,58.58,58.67,58.56,58.65,118149.0,57.208,57.2959,57.1885,57.2764,118149.0
2024-06-04 13:25:00,58.65,58.68,58.62,58.68,86150.0,57.2764,57.3056,57.2471,57.3056,86150.0
2024-06-04 13:30:00,58.68,58.69,58.53,58.54,137094.0,57.3056,57.3154,57.1592,57.1689,137094.0
2024-06-04 13:35:00,58.54,58.56,58.51,58.54,66055.0,57.1689,57.1885,57.1396,57.1689,66055.0
2024-06-04 13:40:00,58.55,58.57,58.53,58.55,62521.0,57.1787,57.1982,57.1592,57.1787,62521.0
2024-06-04 13:45:00,58.55,58.58,58.53,58.55,36827.0,57.1787,57.208,57.1592,57.1787,36827.0
2024-06-04 13:50:00,58.55,58.59,58.55,58.56,26858.0,57.1787,57.2178,57.1787,57.1885,26858.0
2024-06-04 13:55:00,58.57,58.59,58.53,58.58,169202.0,57.1982,57.2178,57.1592,57.208,169202.0
2024-06-04 14:00:00,58.58,58.66,58.55,58.63,285603.0,57.208,57.2861,57.1787,57.2568,285603.0
2024-06-04 14:05:00,58.63,58.63,58.57,58.59,109434.0,57.2568,57.2568,57.1982,57.2178,109434.0
2024-06-04 14:10:00,58.59,58.6,58.55,58.58,88973.0,57.2178,57.2275,57.1787,57.208,88973.0
2024-06-04 14:15:00,58.58,58.68,58.58,58.64,141514.0,57.208,57.3056,57.208,57.2666,141514.0
2024-06-04 14:20:00,58.64,58.72,58.64,58.71,68869.0,57.2666,57.3447,57.2666,57.3349,68869.0
2024-06-04 14:25:00,58.71,58.74,58.66,58.69,84268.0,57.3349,57.3642,57.2861,57.3154,84268.0
2024-06-04 14:30:00,58.7,58.72,58.66,58.69,69088.0,57.3252,57.3447,57.2861,57.3154,69088.0
2024-06-04 14:35:00,58.69,58.73,58.67,58.73,120520.0,57.3154,57.3545,57.2959,57.3545,120520.0
2024-06-04 14:40:00,58.73,58.77,58.7,58.76,171219.0,57.3545,57.3935,57.3252,57.3838,171219.0
2024-06-04 14:45:00,58.76,58.81,58.73,58.75,122943.0,57.3838,57.4326,57.3545,57.374,122943.0
2024-06-04 14:50:00,58.74,58.75,58.71,58.72,30366.0,57.3642,57.374,57.3349,57.3447,30366.0
2024-06-04 14:55:00,58.71,58.73,58.69,58.71,52628.0,57.3349,57.3545,57.3154,57.3349,52628.0
2024-06-04 15:00:00,58.7,58.71,58.65,58.67,208167.0,57.3252,57.3349,57.2764,57.2959,208167.0
2024-06-04 15:05:00,58.66,58.72,58.63,58.71,83760.0,57.2861,57.3447,57.2568,57.3349,83760.0
2024-06-04 15:10:00,58.71,58.75,58.69,58.72,75042.0,57.3349,57.374,57.3154,57.3447,75042.0
2024-06-04 15:15:00,58.72,58.74,58.7,58.73,123310.0,57.3447,57.3642,57.3252,57.3545,123310.0
2024-06-04 15:20:00,58.73,58.74,58.7,58.73,57984.0,57.3545,57.3642,57.3252,57.3545,57984.0
2024-06-04 15:25:00,58.73,58.75,58.69,58.73,109366.0,57.3545,57.374,57.3154,57.3545,109366.0
2024-06-04 15:30:00,58.72,58.75,58.69,58.71,129080.0,57.3447,57.374,57.3154,57.3349,129080.0
2024-06-04 15:35:00,58.71,58.73,58.67,58.71,138527.0,57.3349,57.3545,57.2959,57.3349,138527.0
2024-06-04 15:40:00,58.71,58.75,58.68,58.73,127916.0,57.3349,57.374,57.3056,57.3545,127916.0
2024-06-04 15:45:00,58.73,58.76,58.68,58.7,224685.0,57.3545,57.3838,57.3056,57.3252,224685.0
2024-06-04 15:50:00,58.7,58.8,58.7,58.78,351405.0,57.3252,57.4228,57.3252,57.4033,351405.0
2024-06-04 15:55:00,58.77,58.78,58.67,58.7,620906.0,57.3935,57.4033,57.2959,57.3252,620906.0
2024-06-05 09:30:00,58.86,58.86,58.54,58.78,119653.0,57.4814,57.4814,57.1689,57.4033,119653.0
2024-06-05 09:35:00,58.77,58.92,58.71,58.85,49999.0,57.3935,57.54,57.3349,57.4717,49999.0
2024-06-05 09:40:00,58.86,58.89,58.72,58.88,50296.0,57.4814,57.5107,57.3447,57.501,50296.0
2024-06-05 09:45:00,58.88,58.89,58.69,58.74,104880.0,57.501,57.5107,57.3154,57.3642,104880.0
2024-06-05 09:50:00,58.74,58.76,58.62,58.67,60443.0,57.3642,57.3838,57.2471,57.2959,60443.0
2024-06-05 09:55:00,58.67,58.73,58.62,58.73,60937.0,57.2959,57.3545,57.2471,57.3545,60937.0
2024-06-05 10:00:00,58.72,58.72,58.52,58.65,96755.0,57.3447,57.3447,57.1494,57.2764,96755.0
2024-06-05 10:05:00,58.66,58.67,58.52,58.53,87710.0,57.2861,57.2959,57.1494,57.1592,87710.0
2024-06-05 10:10:00,58.54,58.57,58.5,58.53,75869.0,57.1689,57.1982,57.1299,57.1592,75869.0
2024-06-05 10:15:00,58.52,58.59,58.47,58.59,98891.0,57.1494,57.2178,57.1006,57.2178,98891.0
2024-06-05 10:20:00,58.58,58.62,58.54,58.58,64079.0,57.208,57.2471,57.1689,57.208,64079.0
2024-06-05 10:25:00,58.57,58.59,58.44,58.47,72142.0,57.1982,57.2178,57.0713,57.1006,72142.0
2024-06-05 10:30:00,58.47,58.59,58.46,58.55,98145.0,57.1006,57.2178,57.0908,57.1787,98145.0
2024-06-05 10:35:00,58.55,58.62,58.53,58.56,93806.0,57.1787,57.2471,57.1592,57.1885,93806.0
2024-06-05 10:40:00,58.56,58.61,58.46,58.5,75084.0,57.1885,57.2373,57.0908,57.1299,75084.0
2024-06-05 10:45:00,58.5,58.53,58.45,58.45,106258.0,57.1299,57.1592,57.081,57.081,106258.0
2024-06-05 10:50:00,58.46,58.49,58.43,58.46,95598.0,57.0908,57.1201,57.0615,57.0908,95598.0
2024-06-05 10:55:00,58.46,58.46,58.41,58.45,83736.0,57.0908,57.0908,57.042,57.081,83736.0
2024-06-05 11:00:00,58.45,58.59,58.44,58.59,72489.0,57.081,57.2178,57.0713,57.2178,72489.0
2024-06-05 11:05:00,58.59,58.6,58.48,58.48,103314.0,57.2178,57.2275,57.1103,57.1103,103314.0
2024-06-05 11:10:00,58.49,58.52,58.45,58.51,46570.0,57.1201,57.1494,57.081,57.1396,46570.0
2024-06-05 11:15:00,58.51,58.51,58.46,58.47,36039.0,57.1396,57.1396,57.0908,57.1006,36039.0
2024-06-05 11:20:00,58.47,58.48,58.42,58.47,69869.0,57.1006,57.1103,57.0517,57.1006,69869.0
2024-06-05 11:25:00,58.47,58.48,58.44,58.46,77170.0,57.1006,57.1103,57.0713,57.0908,77170.0
2024-06-05 11:30:00,58.46,58.47,58.39,58.39,87217.0,57.0908,57.1006,57.0224,57.0224,87217.0
2024-06-05 11:35:00,58.4,58.44,58.39,58.43,40487.0,57.0322,57.0713,57.0224,57.0615,40487.0
2024-06-05 11:40:00,58.44,58.47,58.42,58.47,45747.0,57.0713,57.1006,57.0517,57.1006,45747.0
2024-06-05 11:45:00,58.47,58.51,58.46,58.48,83026.0,57.1006,57.1396,57.0908,57.1103,83026.0
2024-06-05 11:50:00,58.48,58.49,58.41,58.45,61720.0,57.1103,57.1201,57.042,57.081,61720.0
2024-06-05 11:55:00,58.45,58.47,58.41,58.46,51073.0,57.081,57.1006,57.042,57.0908,51073.0
2024-06-05 12:00:00,58.46,58.48,58.43,58.48,45736.0,57.0908,57.1103,57.0615,57.1103,45736.0
2024-06-05 12:05:00,58.48,58.49,58.42,58.44,394758.0,57.1103,57.1201,57.0517,57.0713,394758.0
2024-06-05 12:10:00,58.44,58.46,58.35,58.41,70527.0,57.0713,57.0908,56.9834,57.042,70527.0
2024-06-05 12:15:00,58.42,58.43,58.32,58.36,76598.0,57.0517,57.0615,56.9541,56.9931,76598.0
2024-06-05 12:20:00,58.36,58.4,58.35,58.4,57767.0,56.9931,57.0322,56.9834,57.0322,57767.0
2024-06-05 12:25:00,58.39,58.41,58.34,58.41,34056.0,57.0224,57.042,56.9736,57.042,34056.0
2024-06-05 12:30:00,58.41,58.44,58.38,58.38,64198.0,57.042,57.0713,57.0127,57.0127,64198.0
2024-06-05 12:35:00,58.38,58.39,58.34,58.37,72634.0,57.0127,57.0224,56.9736,57.0029,72634.0
2024-06-05 12:40:00,58.37,58.42,58.33,58.4,62587.0,57.0029,57.0517,56.9638,57.0322,62587.0
2024-06-05 12:45:00,58.4,58.46,58.39,58.44,37308.0,57.0322,57.0908,57.0224,57.0713,37308.0
2024-06-05 12:50:00,58.44,58.44,58.32,58.34,73977.0,57.0713,57.0713,56.9541,56.9736,73977.0
2024-06-05 12:55:00,58.34,58.34,58.25,58.28,72768.0,56.9736,56.9736,56.8857,56.915,72768.0
2024-06-05 13:00:00,58.28,58.29,58.25,58.26,78755.0,56.915,56.9248,56.8857,56.8955,78755.0
2024-06-05 13:05:00,58.26,58.26,58.2,58.23,60318.0,56.8955,56.8955,56.8369,56.8662,60318.0
2024-06-05 13:10:00,58.23,58.23,58.17,58.23,87385.0,56.8662,56.8662,56.8076,56.8662,87385.0
2024-06-05 13:15:00,58.23,58.24,58.16,58.17,55567.0,56.8662,56.876,56.7978,56.8076,55567.0
2024-06-05 13:20:00,58.18,58.25,58.12,58.23,98431.0,56.8174,56.8857,56.7588,56.8662,98431.0
2024-06-05 13:25:00,58.23,58.29,58.2,58.28,78178.0,56.8662,56.9248,56.8369,56.915,78178.0
2024-06-05 13:30:00,58.27,58.3,58.26,58.28,60303.0,56.9053,56.9345,56.8955,56.915,60303.0
2024-06-05 13:35:00,58.28,58.3,58.25,58.28,94423.0,56.915,56.9345,56.8857,56.915,94423.0
2024-06-05 13:40:00,58.28,58.34,58.27,58.34,52352.0,56.915,56.9736,56.9053,56.9736,52352.0
2024-06-05 13:45:00,58.34,58.36,58.31,58.34,53687.0,56.9736,56.9931,56.9443,56.9736,53687.0
2024-06-05 13:50:00,58.34,58.36,58.32,58.35,110414.0,56.9736,56.9931,56.9541,56.9834,110414.0
2024-06-05 13:55:00,58.35,58.39,58.34,58.39,78067.0,56.9834,57.0224,56.9736,57.0224,78067.0
2024-06-05 14:00:00,58.39,58.48,58.38,58.47,81121.0,57.0224,57.1103,57.0127,57.1006,81121.0
2024-06-05 14:05:00,58.47,58.55,58.45,58.55,130533.0,57.1006,57.1787,57.081,57.1787,130533.0
2024-06-05 14:10:00,58.55,58.56,58.52,58.52,69402.0,57.1787,57.1885,57.1494,57.1494,69402.0
2024-06-05 14:15:00,58.52,58.53,58.43,58.44,43897.0,57.1494,57.1592,57.0615,57.0713,43897.0
2024-06-05 14:20:00,58.45,58.45,58.41,58.43,41888.0,57.081,57.081,57.042,57.0615,41888.0
2024-06-05 14:25:00,58.42,58.49,58.41,58.48,95395.0,57.0517,57.1201,57.042,57.1103,95395.0
2024-06-05 14:30:00,58.48,58.59,58.47,58.56,48246.0,57.1103,57.2178,57.1006,57.1885,48246.0
2024-06-05 14:35:00,58.56,58.57,58.5,58.54,70246.0,57.1885,57.1982,57.1299,57.1689,70246.0
2024-06-05 14:40:00,58.54,58.56,58.52,58.52,77935.0,57.1689,57.1885,57.1494,57.1494,77935.0
2024-06-05 14:45:00,58.53,58.55,58.51,58.53,46985.0,57.1592,57.1787,57.1396,57.1592,46985.0
2024-06-05 14:50:00,58.53,58.59,58.53,58.57,103843.0,57.1592,57.2178,57.1592,57.1982,103843.0
2024-06-05 14:55:00,58.57,58.64,58.56,58.56,80528.0,57.1982,57.2666,57.1885,57.1885,80528.0
2024-06-05 15:00:00,58.57,58.67,58.56,58.6,98001.0,57.1982,57.2959,57.1885,57.2275,98001.0
2024-06-05 15:05:00,58.6,58.6,58.55,58.59,61679.0,57.2275,57.2275,57.1787,57.2178,61679.0
2024-06-05 15:10:00,58.59,58.61,58.56,58.6,61881.0,57.2178,57.2373,57.1885,57.2275,61881.0
2024-06-05 15:15:00,58.59,58.64,58.57,58.63,109911.0,57.2178,57.2666,57.1982,57.2568,109911.0
2024-06-05 15:20:00,58.63,58.67,58.6,58.67,159304.0,57.2568,57.2959,57.2275,57.2959,159304.0
2024-06-05 15:25:00,58.66,58.67,58.6,58.61,88742.0,57.2861,57.2959,57.2275,57.2373,88742.0
2024-06-05 15:30:00,58.62,58.62,58.52,58.55,151412.0,57.2471,57.2471,57.1494,57.1787,151412.0
2024-06-05 15:35:00,58.55,58.61,58.53,58.61,135303.0,57.1787,57.2373,57.1592,57.2373,135303.0
2024-06-05 15:40:00,58.61,58.61,58.5,58.5,144230.0,57.2373,57.2373,57.1299,57.1299,144230.0
2024-06-05 15:45:00,58.5,58.55,58.48,58.51,228878.0,57.1299,57.1787,57.1103,57.1396,228878.0
2024-06-05 15:50:00,58.51,58.61,58.48,58.6,394549.0,57.1396,57.2373,57.1103,57.2275,394549.0
2024-06-05 15:55:00,58.61,58.7,58.56,58.68,898824.0,57.2373,57.3252,57.1885,57.3056,898824.0
2024-06-06 09:30:00,58.78,58.92,58.69,58.77,183453.0,57.4033,57.54,57.3154,57.3935,183453.0
2024-06-06 09:35:00,58.75,58.84,58.63,58.73,78295.0,57.374,57.4619,57.2568,57.3545,78295.0
2024-06-06 09:40:00,58.72,58.84,58.71,58.83,90580.0,57.3447,57.4619,57.3349,57.4521,90580.0
2024-06-06 09:45:00,58.84,58.88,58.79,58.86,111076.0,57.4619,57.501,57.4131,57.4814,111076.0
2024-06-06 09:50:00,58.85,58.89,58.78,58.84,91021.0,57.4717,57.5107,57.4033,57.4619,91021.0
2024-06-06 09:55:00,58.84,59.0,58.83,58.93,109341.0,57.4619,57.6182,57.4521,57.5498,109341.0
2024-06-06 10:00:00,58.93,58.96,58.78,58.79,66516.0,57.5498,57.5791,57.4033,57.4131,66516.0
2024-06-06 10:05:00,58.79,58.88,58.77,58.84,41144.0,57.4131,57.501,57.3935,57.4619,41144.0
2024-06-06 10:10:00,58.84,58.87,58.76,58.8,39071.0,57.4619,57.4912,57.3838,57.4228,39071.0
2024-06-06 10:15:00,58.8,58.9,58.8,58.87,94744.0,57.4228,57.5205,57.4228,57.4912,94744.0
2024-06-06 10:20:00,58.87,58.87,58.68,58.71,75591.0,57.4912,57.4912,57.3056,57.3349,75591.0
2024-06-06 10:25:00,58.7,58.7,58.61,58.69,81254.0,57.3252,57.3252,57.2373,57.3154,81254.0
2024-06-06 10:30:00,58.69,58.71,58.61,58.64,77104.0,57.3154,57.3349,57.2373,57.2666,77104.0
2024-06-06 10:35:00,58.65,58.7,58.63,58.68,70854.0,57.2764,57.3252,57.2568,57.3056,70854.0
2024-06-06 10:40:00,58.68,58.68,58.54,58.6,471116.0,57.3056,57.3056,57.1689,57.2275,471116.0
2024-06-06 10:45:00,58.6,58.65,58.48,58.48,333554.0,57.2275,57.2764,57.1103,57.1103,333554.0
2024-06-06 10:50:00,58.48,58.56,58.44,58.55,98358.0,57.1103,57.1885,57.0713,57.1787,98358.0
2024-06-06 10:55:00,58.55,58.57,58.49,58.5,140043.0,57.1787,57.1982,57.1201,57.1299,140043.0
2024-06-06 11:00:00,58.5,58.55,58.38,58.39,228651.0,57.1299,57.1787,57.0127,57.0224,228651.0
2024-06-06 11:05:00,58.4,58.42,58.34,58.41,133321.0,57.0322,57.0517,56.9736,57.042,133321.0
2024-06-06 11:10:00,58.41,58.43,58.35,58.43,121743.0,57.042,57.0615,56.9834,57.0615,121743.0
2024-06-06 11:15:00,58.43,58.43,58.28,58.3,254280.0,57.0615,57.0615,56.915,56.9345,254280.0
2024-06-06 11:20:00,58.3,58.35,58.24,58.24,154412.0,56.9345,56.9834,56.876,56.876,154412.0
2024-06-06 11:25:00,58.25,58.33,58.24,58.33,85105.0,56.8857,56.9638,56.876,56.9638,85105.0
2024-06-06 11:30:00,58.32,58.37,58.28,58.28,79701.0,56.9541,57.0029,56.915,56.915,79701.0
2024-06-06 11:35:00,58.28,58.29,58.18,58.22,326967.0,56.915,56.9248,56.8174,56.8564,326967.0
2024-06-06 11:40:00,58.22,58.24,58.01,58.02,185313.0,56.8564,56.876,56.6513,56.6611,185313.0
2024-06-06 11:45:00,58.02,58.05,57.92,57.96,256322.0,56.6611,56.6904,56.5634,56.6025,256322.0
2024-06-06 11:50:00,57.97,58.09,57.95,58.08,108453.0,56.6123,56.7295,56.5927,56.7197,108453.0
2024-06-06 11:55:00,58.07,58.11,58.01,58.04,147981.0,56.7099,56.749,56.6513,56.6806,147981.0
2024-06-06 12:00:00,58.05,58.05,57.89,57.91,207828.0,56.6904,56.6904,56.5342,56.5537,207828.0
2024-06-06 12:05:00,57.9,57.91,57.83,57.9,92916.0,56.5439,56.5537,56.4756,56.5439,92916.0
2024-06-06 12:10:00,57.9,57.9,57.83,57.84,60807.0,56.5439,56.5439,56.4756,56.4853,60807.0
2024-06-06 12:15:00,57.84,58.0,57.76,57.79,1581458.0,56.4853,56.6416,56.4072,56.4365,1581458.0
2024-06-06 12:20:00,57.79,57.81,57.67,57.73,114970.0,56.4365,56.456,56.3193,56.3779,114970.0
2024-06-06 12:25:00,57.72,57.76,57.67,57.7,70278.0,56.3681,56.4072,56.3193,56.3486,70278.0
2024-06-06 12:30:00,57.69,57.7,57.6,57.6,128818.0,56.3388,56.3486,56.2509,56.2509,128818.0
2024-06-06 12:35:00,57.6,57.63,57.56,57.6,97790.0,56.2509,56.2802,56.2119,56.2509,97790.0
2024-06-06 12:40:00,57.6,57.65,57.57,57.6,66983.0,56.2509,56.2998,56.2216,56.2509,66983.0
2024-06-06 12:45:00,57.6,57.76,57.59,57.69,116123.0,56.2509,56.4072,56.2412,56.3388,116123.0
2024-06-06 12:50:00,57.69,57.71,57.6,57.62,233004.0,56.3388,56.3584,56.2509,56.2705,233004.0
2024-06-06 12:55:00,57.63,57.63,57.5,57.58,131493.0,56.2802,56.2802,56.1533,56.2314,131493.0
2024-06-06 13:00:00,57.58,57.64,57.56,57.62,65129.0,56.2314,56.29,56.2119,56.2705,65129.0
2024-06-06 13:05:00,57.62,57.67,57.57,57.66,55556.0,56.2705,56.3193,56.2216,56.3095,55556.0
2024-06-06 13:10:00,57.66,57.82,57.66,57.8,90734.0,56.3095,56.4658,56.3095,56.4463,90734.0
2024-06-06 13:15:00,57.8,57.86,57.79,57.85,83782.0,56.4463,56.5049,56.4365,56.4951,83782.0
2024-06-06 13:20:00,57.86,57.89,57.79,57.88,76813.0,56.5049,56.5342,56.4365,56.5244,76813.0
2024-06-06 13:25:00,57.88,57.92,57.84,57.91,76837.0,56.5244,56.5634,56.4853,56.5537,76837.0
2024-06-06 13:30:00,57.92,57.94,57.88,57.94,110509.0,56.5634,56.583,56.5244,56.583,110509.0
2024-06-06 13:35:00,57.94,58.04,57.9,58.04,113870.0,56.583,56.6806,56.5439,56.6806,113870.0
2024-06-06 13:40:00,58.03,58.07,57.96,57.97,62788.0,56.6709,56.7099,56.6025,56.6123,62788.0
2024-06-06 13:45:00,57.97,57.98,57.91,57.92,55892.0,56.6123,56.622,56.5537,56.5634,55892.0
2024-06-06 13:50:00,57.91,57.99,57.9,57.98,99639.0,56.5537,56.6318,56.5439,56.622,99639.0
2024-06-06 13:55:00,57.99,58.05,57.94,57.95,119489.0,56.6318,56.6904,56.583,56.5927,119489.0
2024-06-06 14:00:00,57.94,57.96,57.83,57.84,72620.0,56.583,56.6025,56.4756,56.4853,72620.0
2024-06-06 14:05:00,57.83,57.87,57.74,57.75,91469.0,56.4756,56.5146,56.3877,56.3974,91469.0
2024-06-06 14:10:00,57.74,57.81,57.71,57.77,91260.0,56.3877,56.456,56.3584,56.417,91260.0
2024-06-06 14:15:00,57.77,57.77,57.71,57.73,79221.0,56.417,56.417,56.3584,56.3779,79221.0
2024-06-06 14:20:00,57.73,57.8,57.72,57.78,63288.0,56.3779,56.4463,56.3681,56.4267,63288.0
2024-06-06 14:25:00,57.78,57.8,57.76,57.8,61306.0,56.4267,56.4463,56.4072,56.4463,61306.0
2024-06-06 14:30:00,57.79,57.82,57.76,57.82,83139.0,56.4365,56.4658,56.4072,56.4658,83139.0
2024-06-06 14:35:00,57.82,57.86,57.79,57.82,71411.0,56.4658,56.5049,56.4365,56.4658,71411.0
2024-06-06 14:40:00,57.82,57.86,57.81,57.86,73885.0,56.4658,56.5049,56.456,56.5049,73885.0
2024-06-06 14:45:00,57.86,57.97,57.85,57.97,107965.0,56.5049,56.6123,56.4951,56.6123,107965.0
2024-06-06 14:50:00,57.97,58.03,57.94,58.02,107450.0,56.6123,56.6709,56.583,56.6611,107450.0
2024-06-06 14:55:00,58.03,58.03,57.93,57.94,86859.0,56.6709,56.6709,56.5732,56.583,86859.0
2024-06-06 15:00:00,57.94,57.95,57.81,57.86,99898.0,56.583,56.5927,56.456,56.5049,99898.0
2024-06-06 15:05:00,57.86,57.96,57.85,57.96,83998.0,56.5049,56.6025,56.4951,56.6025,83998.0
2024-06-06 15:10:00,57.96,58.01,57.93,57.94,156944.0,56.6025,56.6513,56.5732,56.583,156944.0
2024-06-06 15:15:00,57.94,57.95,57.89,57.93,137290.0,56.583,56.5927,56.5342,56.5732,137290.0
2024-06-06 15:20:00,57.93,57.93,57.82,57.84,118673.0,56.5732,56.5732,56.4658,56.4853,118673.0
2024-06-06 15:25:00,57.83,57.89,57.82,57.88,115979.0,56.4756,56.5342,56.4658,56.5244,115979.0
2024-06-06 15:30:00,57.87,57.87,57.78,57.81,215604.0,56.5146,56.5146,56.4267,56.456,215604.0
2024-06-06 15:35:00,57.8,57.86,57.78,57.83,170650.0,56.4463,56.5049,56.4267,56.4756,170650.0
2024-06-06 15:40:00,57.84,57.85,57.75,57.78,393968.0,56.4853,56.4951,56.3974,56.4267,393968.0
2024-06-06 15:45:00,57.78,57.78,57.7,57.72,414150.0,56.4267,56.4267,56.3486,56.3681,414150.0
2024-06-06 15:50:00,57.72,57.8,57.67,57.78,712386.0,56.3681,56.4463,56.3193,56.4267,712386.0
2024-06-06 15:55:00,57.78,57.78,57.64,57.75,1602690.0,56.4267,56.4267,56.29,56.3974,1602690.0
2024-06-07 09:30:00,57.57,57.73,57.57,57.73,137129.0,56.2216,56.3779,56.2216,56.3779,137129.0
2024-06-07 09:35:00,57.75,58.27,57.74,58.23,214120.0,56.3974,56.9053,56.3877,56.8662,214120.0
2024-06-07 09:40:00,58.22,58.32,58.18,58.18,150799.0,56.8564,56.9541,56.8174,56.8174,150799.0
2024-06-07 09:45:00,58.18,58.28,58.13,58.23,134133.0,56.8174,56.915,56.7685,56.8662,134133.0
2024-06-07 09:50:00,58.23,58.37,58.2,58.22,216390.0,56.8662,57.0029,56.8369,56.8564,216390.0
2024-06-07 09:55:00,58.21,58.35,58.17,58.35,179634.0,56.8467,56.9834,56.8076,56.9834,179634.0
2024-06-07 10:00:00,58.34,58.41,58.28,58.32,114018.0,56.9736,57.042,56.915,56.9541,114018.0
2024-06-07 10:05:00,58.31,58.32,58.19,58.2,89166.0,56.9443,56.9541,56.8271,56.8369,89166.0
2024-06-07 10:10:00,58.19,58.2,58.07,58.08,200047.0,56.8271,56.8369,56.7099,56.7197,200047.0
2024-06-07 10:15:00,58.08,58.32,58.04,58.3,300448.0,56.7197,56.9541,56.6806,56.9345,300448.0
2024-06-07 10:20:00,58.3,58.47,58.27,58.39,316448.0,56.9345,57.1006,56.9053,57.0224,316448.0
2024-06-07 10:25:00,58.39,58.41,58.33,58.4,125250.0,57.0224,57.042,56.9638,57.0322,125250.0
2024-06-07 10:30:00,58.39,58.42,58.28,58.3,88181.0,57.0224,57.0517,56.915,56.9345,88181.0
2024-06-07 10:35:00,58.29,58.5,58.28,58.5,144646.0,56.9248,57.1299,56.915,57.1299,144646.0
2024-06-07 10:40:00,58.49,58.57,58.48,58.57,165869.0,57.1201,57.1982,57.1103,57.1982,165869.0
2024-06-07 10:45:00,58.57,58.66,58.52,58.59,134691.0,57.1982,57.2861,57.1494,57.2178,134691.0
2024-06-07 10:50:00,58.59,58.59,58.45,58.5,104813.0,57.2178,57.2178,57.081,57.1299,104813.0
2024-06-07 10:55:00,58.5,58.55,58.46,58.52,89643.0,57.1299,57.1787,57.0908,57.1494,89643.0
2024-06-07 11:00:00,58.52,58.52,58.39,58.43,83003.0,57.1494,57.1494,57.0224,57.0615,83003.0
2024-06-07 11:05:00,58.44,58.44,58.33,58.37,86494.0,57.0713,57.0713,56.9638,57.0029,86494.0
2024-06-07 11:10:00,58.37,58.44,58.33,58.41,83098.0,57.0029,57.0713,56.9638,57.042,83098.0
2024-06-07 11:15:00,58.4,58.41,58.34,58.35,58315.0,57.0322,57.042,56.9736,56.9834,58315.0
2024-06-07 11:20:00,58.35,58.35,58.27,58.34,61481.0,56.9834,56.9834,56.9053,56.9736,61481.0
2024-06-07 11:25:00,58.34,58.39,58.29,58.3,48138.0,56.9736,57.0224,56.9248,56.9345,48138.0
2024-06-07 11:30:00,58.3,58.34,58.23,58.24,107806.0,56.9345,56.9736,56.8662,56.876,107806.0
2024-06-07 11:35:00,58.25,58.32,58.2,58.23,50234.0,56.8857,56.9541,56.8369,56.8662,50234.0
2024-06-07 11:40:00,58.23,58.24,58.18,58.18,46310.0,56.8662,56.876,56.8174,56.8174,46310.0
2024-06-07 11:45:00,58.18,58.27,58.17,58.27,46079.0,56.8174,56.9053,56.8076,56.9053,46079.0
2024-06-07 11:50:00,58.28,58.28,58.18,58.19,34965.0,56.915,56.915,56.8174,56.8271,34965.0
2024-06-07 11:55:00,58.18,58.19,58.15,58.18,52542.0,56.8174,56.8271,56.7881,56.8174,52542.0
2024-06-07 12:00:00,58.18,58.18,58.14,58.18,42696.0,56.8174,56.8174,56.7783,56.8174,42696.0
2024-06-07 12:05:00,58.18,58.28,58.17,58.27,45878.0,56.8174,56.915,56.8076,56.9053,45878.0
2024-06-07 12:10:00,58.28,58.35,58.27,58.31,74069.0,56.915,56.9834,56.9053,56.9443,74069.0
2024-06-07 12:15:00,58.32,58.35,58.31,58.34,41592.0,56.9541,56.9834,56.9443,56.9736,41592.0
2024-06-07 12:20:00,58.34,58.42,58.33,58.39,57609.0,56.9736,57.0517,56.9638,57.0224,57609.0
2024-06-07 12:25:00,58.39,58.43,58.38,58.39,129703.0,57.0224,57.0615,57.0127,57.0224,129703.0
2024-06-07 12:30:00,58.4,58.43,58.33,58.33,62385.0,57.0322,57.0615,56.9638,56.9638,62385.0
2024-06-07 12:35:00,58.34,58.38,58.33,58.36,55793.0,56.9736,57.0127,56.9638,56.9931,55793.0
2024-06-07 12:40:00,58.36,58.36,58.28,58.28,144241.0,56.9931,56.9931,56.915,56.915,144241.0
2024-06-07 12:45:00,58.29,58.32,58.23,58.3,126917.0,56.9248,56.9541,56.8662,56.9345,126917.0
2024-06-07 12:50:00,58.3,58.39,58.3,58.39,74815.0,56.9345,57.0224,56.9345,57.0224,74815.0
2024-06-07 12:55:00,58.39,58.49,58.38,58.49,91667.0,57.0224,57.1201,57.0127,57.1201,91667.0
2024-06-07 13:00:00,58.49,58.51,58.38,58.39,93550.0,57.1201,57.1396,57.0127,57.0224,93550.0
2024-06-07 13:05:00,58.4,58.45,58.38,58.43,60492.0,57.0322,57.081,57.0127,57.0615,60492.0
2024-06-07 13:10:00,58.43,58.49,58.41,58.46,60804.0,57.0615,57.1201,57.042,57.0908,60804.0
2024-06-07 13:15:00,58.47,58.52,58.46,58.5,72117.0,57.1006,57.1494,57.0908,57.1299,72117.0
2024-06-07 13:20:00,58.51,58.57,58.49,58.55,73346.0,57.1396,57.1982,57.1201,57.1787,73346.0
2024-06-07 13:25:00,58.55,58.61,58.54,58.57,72743.0,57.1787,57.2373,57.1689,57.1982,72743.0
2024-06-07 13:30:00,58.56,58.57,58.51,58.54,71581.0,57.1885,57.1982,57.1396,57.1689,71581.0
2024-06-07 13:35:00,58.54,58.55,58.47,58.53,41047.0,57.1689,57.1787,57.1006,57.1592,41047.0
2024-06-07 13:40:00,58.53,58.53,58.47,58.47,47112.0,57.1592,57.1592,57.1006,57.1006,47112.0
2024-06-07 13:45:00,58.48,58.48,58.44,58.47,39296.0,57.1103,57.1103,57.0713,57.1006,39296.0
2024-06-07 13:50:00,58.48,58.54,58.47,58.53,60299.0,57.1103,57.1689,57.1006,57.1592,60299.0
2024-06-07 13:55:00,58.53,58.57,58.52,58.53,110252.0,57.1592,57.1982,57.1494,57.1592,110252.0
2024-06-07 14:00:00,58.52,58.53,58.41,58.42,54510.0,57.1494,57.1592,57.042,57.0517,54510.0
2024-06-07 14:05:00,58.42,58.42,58.36,58.39,59238.0,57.0517,57.0517,56.9931,57.0224,59238.0
2024-06-07 14:10:00,58.4,58.42,58.31,58.33,53238.0,57.0322,57.0517,56.9443,56.9638,53238.0
2024-06-07 14:15:00,58.32,58.4,58.32,58.4,45543.0,56.9541,57.0322,56.9541,57.0322,45543.0
2024-06-07 14:20:00,58.4,58.53,58.39,58.52,66364.0,57.0322,57.1592,57.0224,57.1494,66364.0
2024-06-07 14:25:00,58.53,58.57,58.5,58.51,51993.0,57.1592,57.1982,57.1299,57.1396,51993.0
2024-06-07 14:30:00,58.5,58.55,58.47,58.49,51812.0,57.1299,57.1787,57.1006,57.1201,51812.0
2024-06-07 14:35:00,58.48,58.52,58.48,58.5,46234.0,57.1103,57.1494,57.1103,57.1299,46234.0
2024-06-07 14:40:00,58.5,58.59,58.49,58.57,102353.0,57.1299,57.2178,57.1201,57.1982,102353.0
2024-06-07 14:45:00,58.57,58.67,58.57,58.66,119154.0,57.1982,57.2959,57.1982,57.2861,119154.0
2024-06-07 14:50:00,58.66,58.68,58.6,58.64,84639.0,57.2861,57.3056,57.2275,57.2666,84639.0
2024-06-07 14:55:00,58.64,58.66,58.59,58.6,73065.0,57.2666,57.2861,57.2178,57.2275,73065.0
2024-06-07 15:00:00,58.6,58.65,58.58,58.64,78901.0,57.2275,57.2764,57.208,57.2666,78901.0
2024-06-07 15:05:00,58.63,58.64,58.54,58.57,64809.0,57.2568,57.2666,57.1689,57.1982,64809.0
2024-06-07 15:10:00,58.57,58.58,58.45,58.5,82226.0,57.1982,57.208,57.081,57.1299,82226.0
2024-06-07 15:15:00,58.5,58.54,58.48,58.5,81128.0,57.1299,57.1689,57.1103,57.1299,81128.0
2024-06-07 15:20:00,58.5,58.52,58.45,58.51,97955.0,57.1299,57.1494,57.081,57.1396,97955.0
2024-06-07 15:25:00,58.51,58.58,58.5,58.55,125952.0,57.1396,57.208,57.1299,57.1787,125952.0
2024-06-07 15:30:00,58.55,58.56,58.51,58.53,133045.0,57.1787,57.1885,57.1396,57.1592,133045.0
2024-06-07 15:35:00,58.53,58.56,58.5,58.52,173296.0,57.1592,57.1885,57.1299,57.1494,173296.0
2024-06-07 15:40:00,58.52,58.56,58.44,58.46,293538.0,57.1494,57.1885,57.0713,57.0908,293538.0
2024-06-07 15:45:00,58.46,58.46,58.4,58.44,280989.0,57.0908,57.0908,57.0322,57.0713,280989.0
2024-06-07 15:50:00,58.43,58.48,58.38,58.42,534693.0,57.0615,57.1103,57.0127,57.0517,534693.0
2024-06-07 15:55:00,58.43,58.46,58.3,58.36,1031541.0,57.0615,57.0908,56.9345,56.9931,1031541.0
2024-06-10 09:30:00,57.9,58.13,57.5,57.53,246255.0,56.5439,56.7685,56.1533,56.1826,246255.0
2024-06-10 09:35:00,57.53,57.69,57.38,57.57,156093.0,56.1826,56.3388,56.0361,56.2216,156093.0
2024-06-10 09:40:00,57.56,57.73,57.37,57.72,131823.0,56.2119,56.3779,56.0263,56.3681,131823.0
2024-06-10 09:45:00,57.72,57.82,57.67,57.81,148879.0,56.3681,56.4658,56.3193,56.456,148879.0
2024-06-10 09:50:00,57.83,58.04,57.8,57.94,97392.0,56.4756,56.6806,56.4463,56.583,97392.0
2024-06-10 09:55:00,57.93,57.94,57.73,57.85,129524.0,56.5732,56.583,56.3779,56.4951,129524.0
2024-06-10 10:00:00,57.87,57.88,57.75,57.76,77798.0,56.5146,56.5244,56.3974,56.4072,77798.0
2024-06-10 10:05:00,57.77,57.86,57.75,57.77,78009.0,56.417,56.5049,56.3974,56.417,78009.0
2024-06-10 10:10:00,57.77,57.79,57.69,57.7,88146.0,56.417,56.4365,56.3388,56.3486,88146.0
2024-06-10 10:15:00,57.7,57.8,57.69,57.73,69840.0,56.3486,56.4463,56.3388,56.3779,69840.0
2024-06-10 10:20:00,57.73,57.78,57.67,57.72,71128.0,56.3779,56.4267,56.3193,56.3681,71128.0
2024-06-10 10:25:00,57.72,57.76,57.69,57.75,52135.0,56.3681,56.4072,56.3388,56.3974,52135.0
2024-06-10 10:30:00,57.76,57.76,57.56,57.6,89058.0,56.4072,56.4072,56.2119,56.2509,89058.0
2024-06-10 10:35:00,57.6,57.61,57.52,57.55,85070.0,56.2509,56.2607,56.1728,56.2021,85070.0
2024-06-10 10:40:00,57.56,57.57,57.47,57.51,61818.0,56.2119,56.2216,56.124,56.1631,61818.0
2024-06-10 10:45:00,57.51,57.68,57.5,57.68,86403.0,56.1631,56.3291,56.1533,56.3291,86403.0
2024-06-10 10:50:00,57.67,57.69,57.62,57.67,88999.0,56.3193,56.3388,56.2705,56.3193,88999.0
2024-06-10 10:55:00,57.67,57.67,57.45,57.46,75354.0,56.3193,56.3193,56.1045,56.1142,75354.0
2024-06-10 11:00:00,57.46,57.5,57.44,57.45,56653.0,56.1142,56.1533,56.0947,56.1045,56653.0
2024-06-10 11:05:00,57.46,57.49,57.42,57.44,58217.0,56.1142,56.1435,56.0752,56.0947,58217.0
2024-06-10 11:10:00,57.45,57.45,57.41,57.43,50462.0,56.1045,56.1045,56.0654,56.0849,50462.0
2024-06-10 11:15:00,57.42,57.64,57.41,57.62,68812.0,56.0752,56.29,56.0654,56.2705,68812.0
2024-06-10 11:20:00,57.62,57.74,57.61,57.7,130513.0,56.2705,56.3877,56.2607,56.3486,130513.0
2024-06-10 11:25:00,57.7,57.76,57.67,57.76,92563.0,56.3486,56.4072,56.3193,56.4072,92563.0
2024-06-10 11:30:00,57.76,57.79,57.74,57.77,65011.0,56.4072,56.4365,56.3877,56.417,65011.0
2024-06-10 11:35:00,57.76,57.76,57.71,57.72,65678.0,56.4072,56.4072,56.3584,56.3681,65678.0
2024-06-10 11:40:00,57.71,57.75,57.69,57.73,62035.0,56.3584,56.3974,56.3388,56.3779,62035.0
2024-06-10 11:45:00,57.72,57.77,57.68,57.68,49378.0,56.3681,56.417,56.3291,56.3291,49378.0
2024-06-10 11:50:00,57.69,57.76,57.68,57.74,66211.0,56.3388,56.4072,56.3291,56.3877,66211.0
2024-06-10 11:55:00,57.75,57.82,57.72,57.8,84449.0,56.3974,56.4658,56.3681,56.4463,84449.0
2024-06-10 12:00:00,57.8,57.87,57.78,57.86,56541.0,56.4463,56.5146,56.4267,56.5049,56541.0
2024-06-10 12:05:00,57.85,57.87,57.83,57.85,33491.0,56.4951,56.5146,56.4756,56.4951,33491.0
2024-06-10 12:10:00,57.85,57.86,57.8,57.86,41640.0,56.4951,56.5049,56.4463,56.5049,41640.0
2024-06-10 12:15:00,57.86,57.91,57.78,57.78,73090.0,56.5049,56.5537,56.4267,56.4267,73090.0
2024-06-10 12:20:00,57.78,57.8,57.73,57.75,37350.0,56.4267,56.4463,56.3779,56.3974,37350.0
2024-06-10 12:25:00,57.75,57.76,57.71,57.73,55156.0,56.3974,56.4072,56.3584,56.3779,55156.0
2024-06-10 12:30:00,57.73,57.78,57.7,57.76,36644.0,56.3779,56.4267,56.3486,56.4072,36644.0
2024-06-10 12:35:00,57.77,57.8,57.76,57.8,37800.0,56.417,56.4463,56.4072,56.4463,37800.0
2024-06-10 12:40:00,57.79,57.84,57.77,57.84,65277.0,56.4365,56.4853,56.417,56.4853,65277.0
2024-06-10 12:45:00,57.83,57.83,57.78,57.79,35278.0,56.4756,56.4756,56.4267,56.4365,35278.0
2024-06-10 12:50:00,57.78,57.83,57.75,57.82,54382.0,56.4267,56.4756,56.3974,56.4658,54382.0
2024-06-10 12:55:00,57.82,57.84,57.78,57.8,44270.0,56.4658,56.4853,56.4267,56.4463,44270.0
2024-06-10 13:00:00,57.8,57.8,57.73,57.76,46453.0,56.4463,56.4463,56.3779,56.4072,46453.0
2024-06-10 13:05:00,57.75,57.77,57.71,57.71,75581.0,56.3974,56.417,56.3584,56.3584,75581.0
2024-06-10 13:10:00,57.72,57.72,57.68,57.7,53560.0,56.3681,56.3681,56.3291,56.3486,53560.0
2024-06-10 13:15:00,57.69,57.7,57.62,57.67,73850.0,56.3388,56.3486,56.2705,56.3193,73850.0
2024-06-10 13:20:00,57.66,57.78,57.65,57.77,46410.0,56.3095,56.4267,56.2998,56.417,46410.0
2024-06-10 13:25:00,57.78,57.82,57.77,57.82,43045.0,56.4267,56.4658,56.417,56.4658,43045.0
2024-06-10 13:30:00,57.82,57.87,57.82,57.86,44692.0,56.4658,56.5146,56.4658,56.5049,44692.0
2024-06-10 13:35:00,57.86,57.87,57.84,57.87,55207.0,56.5049,56.5146,56.4853,56.5146,55207.0
2024-06-10 13:40:00,57.87,57.94,57.85,57.92,72465.0,56.5146,56.583,56.4951,56.5634,72465.0
2024-06-10 13:45:00,57.92,57.92,57.87,57.89,94063.0,56.5634,56.5634,56.5146,56.5342,94063.0
2024-06-10 13:50:00,57.9,57.91,57.86,57.91,44489.0,56.5439,56.5537,56.5049,56.5537,44489.0
2024-06-10 13:55:00,57.91,57.92,57.82,57.84,78060.0,56.5537,56.5634,56.4658,56.4853,78060.0
2024-06-10 14:00:00,57.84,57.84,57.77,57.79,51341.0,56.4853,56.4853,56.417,56.4365,51341.0
2024-06-10 14:05:00,57.78,57.92,57.78,57.9,128769.0,56.4267,56.5634,56.4267,56.5439,128769.0
2024-06-10 14:10:00,57.89,57.94,57.87,57.94,55029.0,56.5342,56.583,56.5146,56.583,55029.0
2024-06-10 14:15:00,57.93,57.94,57.87,57.87,108388.0,56.5732,56.583,56.5146,56.5146,108388.0
2024-06-10 14:20:00,57.87,57.9,57.83,57.89,58190.0,56.5146,56.5439,56.4756,56.5342,58190.0
2024-06-10 14:25:00,57.9,57.94,57.89,57.92,43931.0,56.5439,56.583,56.5342,56.5634,43931.0
2024-06-10 14:30:00,57.92,58.0,57.89,57.99,61710.0,56.5634,56.6416,56.5342,56.6318,61710.0
2024-06-10 14:35:00,58.0,58.03,57.98,58.03,52191.0,56.6416,56.6709,56.622,56.6709,52191.0
2024-06-10 14:40:00,58.02,58.08,58.01,58.08,86464.0,56.6611,56.7197,56.6513,56.7197,86464.0
2024-06-10 14:45:00,58.07,58.12,58.06,58.09,91669.0,56.7099,56.7588,56.7002,56.7295,91669.0
2024-06-10 14:50:00,58.09,58.11,58.05,58.07,70687.0,56.7295,56.749,56.6904,56.7099,70687.0
2024-06-10 14:55:00,58.07,58.07,58.04,58.04,59803.0,56.7099,56.7099,56.6806,56.6806,59803.0
2024-06-10 15:00:00,58.04,58.1,58.02,58.09,78710.0,56.6806,56.7392,56.6611,56.7295,78710.0
2024-06-10 15:05:00,58.09,58.1,57.99,58.0,61794.0,56.7295,56.7392,56.6318,56.6416,61794.0
2024-06-10 15:10:00,58.0,58.04,57.99,58.03,102638.0,56.6416,56.6806,56.6318,56.6709,102638.0
2024-06-10 15:15:00,58.03,58.05,57.99,58.02,108610.0,56.6709,56.6904,56.6318,56.6611,108610.0
2024-06-10 15:20:00,58.01,58.03,57.99,58.02,78710.0,56.6513,56.6709,56.6318,56.6611,78710.0
2024-06-10 15:25:00,58.01,58.08,58.0,58.08,52019.0,56.6513,56.7197,56.6416,56.7197,52019.0
2024-06-10 15:30:00,58.08,58.1,58.02,58.03,84342.0,56.7197,56.7392,56.6611,56.6709,84342.0
2024-06-10 15:35:00,58.03,58.05,58.0,58.02,74096.0,56.6709,56.6904,56.6416,56.6611,74096.0
2024-06-10 15:40:00,58.02,58.03,57.92,57.93,174289.0,56.6611,56.6709,56.5634,56.5732,174289.0
2024-06-10 15:45:00,57.92,57.94,57.86,57.88,248551.0,56.5634,56.583,56.5049,56.5244,248551.0
2024-06-10 15:50:00,57.86,57.94,57.84,57.91,293149.0,56.5049,56.583,56.4853,56.5537,293149.0
2024-06-10 15:55:00,57.91,57.96,57.86,57.96,849835.0,56.5537,56.6025,56.5049,56.6025,849835.0
2024-06-11 09:30:00,57.75,57.75,56.89,56.95,348409.0,56.3974,56.3974,55.5576,55.6162,348409.0
2024-06-11 09:35:00,56.95,57.17,56.94,57.13,202504.0,55.6162,55.831,55.6064,55.792,202504.0
2024-06-11 09:40:00,57.13,57.31,56.87,57.04,390734.0,55.792,55.9677,55.538,55.7041,390734.0
2024-06-11 09:45:00,57.03,57.03,56.79,56.85,149965.0,55.6943,55.6943,55.4599,55.5185,149965.0
2024-06-11 09:50:00,56.84,57.06,56.79,56.98,123774.0,55.5087,55.7236,55.4599,55.6455,123774.0
2024-06-11 09:55:00,56.98,56.99,56.87,56.93,87143.0,55.6455,55.6552,55.538,55.5966,87143.0
2024-06-11 10:00:00,56.93,56.98,56.73,56.77,210054.0,55.5966,55.6455,55.4013,55.4404,210054.0
2024-06-11 10:05:00,56.76,56.96,56.75,56.96,87054.0,55.4306,55.6259,55.4209,55.6259,87054.0
2024-06-11 10:10:00,56.96,56.97,56.88,56.95,87154.0,55.6259,55.6357,55.5478,55.6162,87154.0
2024-06-11 10:15:00,56.94,56.94,56.8,56.81,98872.0,55.6064,55.6064,55.4697,55.4794,98872.0
2024-06-11 10:20:00,56.81,56.81,56.71,56.8,127334.0,55.4794,55.4794,55.3818,55.4697,127334.0
2024-06-11 10:25:00,56.8,56.84,56.67,56.68,235075.0,55.4697,55.5087,55.3427,55.3525,235075.0
2024-06-11 10:30:00,56.67,56.72,56.56,56.7,304545.0,55.3427,55.3916,55.2353,55.372,304545.0
2024-06-11 10:35:00,56.7,56.72,56.57,56.6,321468.0,55.372,55.3916,55.2451,55.2744,321468.0
2024-06-11 10:40:00,56.6,56.66,56.53,56.59,79372.0,55.2744,55.333,55.206,55.2646,79372.0
2024-06-11 10:45:00,56.6,56.61,56.51,56.56,80289.0,55.2744,55.2841,55.1865,55.2353,80289.0
2024-06-11 10:50:00,56.57,56.65,56.55,56.64,133811.0,55.2451,55.3232,55.2255,55.3134,133811.0
2024-06-11 10:55:00,56.65,56.74,56.63,56.7,271867.0,55.3232,55.4111,55.3037,55.372,271867.0
2024-06-11 11:00:00,56.7,56.89,56.7,56.8,577015.0,55.372,55.5576,55.372,55.4697,577015.0
2024-06-11 11:05:00,56.8,56.95,56.74,56.95,244738.0,55.4697,55.6162,55.4111,55.6162,244738.0
2024-06-11 11:10:00,56.95,56.97,56.86,56.9,232732.0,55.6162,55.6357,55.5283,55.5673,232732.0
2024-06-11 11:15:00,56.89,56.96,56.87,56.95,219929.0,55.5576,55.6259,55.538,55.6162,219929.0
2024-06-11 11:20:00,56.95,57.01,56.92,57.0,243173.0,55.6162,55.6748,55.5869,55.665,243173.0
2024-06-11 11:25:00,57.0,57.09,56.99,57.05,148377.0,55.665,55.7529,55.6552,55.7138,148377.0
2024-06-11 11:30:00,57.05,57.21,57.05,57.21,169861.0,55.7138,55.8701,55.7138,55.8701,169861.0
2024-06-11 11:35:00,57.2,57.22,57.06,57.07,93875.0,55.8603,55.8798,55.7236,55.7334,93875.0
2024-06-11 11:40:00,57.06,57.14,57.04,57.04,73186.0,55.7236,55.8017,55.7041,55.7041,73186.0
2024-06-11 11:45:00,57.04,57.1,57.02,57.06,44656.0,55.7041,55.7627,55.6845,55.7236,44656.0
2024-06-11 11:50:00,57.06,57.12,57.05,57.11,84393.0,55.7236,55.7822,55.7138,55.7724,84393.0
2024-06-11 11:55:00,57.11,57.2,57.08,57.19,96122.0,55.7724,55.8603,55.7431,55.8505,96122.0
2024-06-11 12:00:00,57.19,57.2,57.11,57.14,98002.0,55.8505,55.8603,55.7724,55.8017,98002.0
2024-06-11 12:05:00,57.14,57.23,57.13,57.23,88618.0,55.8017,55.8896,55.792,55.8896,88618.0
2024-06-11 12:10:00,57.23,57.3,57.19,57.2,157293.0,55.8896,55.958,55.8505,55.8603,157293.0
2024-06-11 12:15:00,57.21,57.21,57.1,57.13,139025.0,55.8701,55.8701,55.7627,55.792,139025.0
2024-06-11 12:20:00,57.13,57.2,57.11,57.2,111942.0,55.792,55.8603,55.7724,55.8603,111942.0
2024-06-11 12:25:00,57.2,57.26,57.16,57.26,120906.0,55.8603,55.9189,55.8212,55.9189,120906.0
2024-06-11 12:30:00,57.26,57.4,57.25,57.4,126185.0,55.9189,56.0556,55.9091,56.0556,126185.0
2024-06-11 12:35:00,57.4,57.44,57.34,57.4,162461.0,56.0556,56.0947,55.997,56.0556,162461.0
2024-06-11 12:40:00,57.41,57.46,57.36,57.44,130259.0,56.0654,56.1142,56.0166,56.0947,130259.0
2024-06-11 12:45:00,57.45,57.47,57.36,57.36,113826.0,56.1045,56.124,56.0166,56.0166,113826.0
2024-06-11 12:50:00,57.37,57.38,57.29,57.31,123599.0,56.0263,56.0361,55.9482,55.9677,123599.0
2024-06-11 12:55:00,57.31,57.34,57.27,57.3,118906.0,55.9677,55.997,55.9287,55.958,118906.0
2024-06-11 13:00:00,57.3,57.3,57.09,57.23,139681.0,55.958,55.958,55.7529,55.8896,139681.0
2024-06-11 13:05:00,57.24,57.31,57.23,57.23,72400.0,55.8994,55.9677,55.8896,55.8896,72400.0
2024-06-11 13:10:00,57.23,57.26,57.15,57.19,115605.0,55.8896,55.9189,55.8115,55.8505,115605.0
2024-06-11 13:15:00,57.2,57.23,57.17,57.2,91288.0,55.8603,55.8896,55.831,55.8603,91288.0
2024-06-11 13:20:00,57.21,57.26,57.2,57.22,124936.0,55.8701,55.9189,55.8603,55.8798,124936.0
2024-06-11 13:25:00,57.23,57.32,57.23,57.31,99791.0,55.8896,55.9775,55.8896,55.9677,99791.0
2024-06-11 13:30:00,57.32,57.39,57.3,57.38,124137.0,55.9775,56.0459,55.958,56.0361,124137.0
2024-06-11 13:35:00,57.37,57.4,57.34,57.37,101355.0,56.0263,56.0556,55.997,56.0263,101355.0
2024-06-11 13:40:00,57.38,57.47,57.34,57.47,111890.0,56.0361,56.124,55.997,56.124,111890.0
2024-06-11 13:45:00,57.48,57.55,57.45,57.45,288461.0,56.1338,56.2021,56.1045,56.1045,288461.0
2024-06-11 13:50:00,57.44,57.46,57.4,57.43,109935.0,56.0947,56.1142,56.0556,56.0849,109935.0
2024-06-11 13:55:00,57.42,57.43,57.37,57.41,85189.0,56.0752,56.0849,56.0263,56.0654,85189.0
2024-06-11 14:00:00,57.42,57.42,57.36,57.36,58084.0,56.0752,56.0752,56.0166,56.0166,58084.0
2024-06-11 14:05:00,57.36,57.36,57.26,57.3,66892.0,56.0166,56.0166,55.9189,55.958,66892.0
2024-06-11 14:10:00,57.3,57.4,57.29,57.4,131799.0,55.958,56.0556,55.9482,56.0556,131799.0
2024-06-11 14:15:00,57.4,57.44,57.35,57.37,119220.0,56.0556,56.0947,56.0068,56.0263,119220.0
2024-06-11 14:20:00,57.37,57.4,57.36,57.37,91961.0,56.0263,56.0556,56.0166,56.0263,91961.0
2024-06-11 14:25:00,57.37,57.41,57.34,57.38,176540.0,56.0263,56.0654,55.997,56.0361,176540.0
2024-06-11 14:30:00,57.39,57.49,57.38,57.47,113653.0,56.0459,56.1435,56.0361,56.124,113653.0
2024-06-11 14:35:00,57.47,57.52,57.47,57.51,142641.0,56.124,56.1728,56.124,56.1631,142641.0
2024-06-11 14:40:00,57.51,57.51,57.43,57.44,105301.0,56.1631,56.1631,56.0849,56.0947,105301.0
2024-06-11 14:45:00,57.44,57.46,57.39,57.4,135062.0,56.0947,56.1142,56.0459,56.0556,135062.0
2024-06-11 14:50:00,57.4,57.47,57.39,57.42,89794.0,56.0556,56.124,56.0459,56.0752,89794.0
2024-06-11 14:55:00,57.43,57.43,57.38,57.43,118871.0,56.0849,56.0849,56.0361,56.0849,118871.0
2024-06-11 15:00:00,57.43,57.46,57.37,57.43,271582.0,56.0849,56.1142,56.0263,56.0849,271582.0
2024-06-11 15:05:00,57.43,57.52,57.41,57.47,152968.0,56.0849,56.1728,56.0654,56.124,152968.0
2024-06-11 15:10:00,57.47,57.49,57.39,57.45,157069.0,56.124,56.1435,56.0459,56.1045,157069.0
2024-06-11 15:15:00,57.44,57.48,57.42,57.44,172748.0,56.0947,56.1338,56.0752,56.0947,172748.0
2024-06-11 15:20:00,57.45,57.45,57.39,57.44,198147.0,56.1045,56.1045,56.0459,56.0947,198147.0
2024-06-11 15:25:00,57.44,57.46,57.32,57.32,247369.0,56.0947,56.1142,55.9775,55.9775,247369.0
2024-06-11 15:30:00,57.32,57.34,57.18,57.22,215156.0,55.9775,55.997,55.8408,55.8798,215156.0
2024-06-11 15:35:00,57.22,57.36,57.22,57.28,184719.0,55.8798,56.0166,55.8798,55.9384,184719.0
2024-06-11 15:40:00,57.28,57.29,57.23,57.25,200291.0,55.9384,55.9482,55.8896,55.9091,200291.0
2024-06-11 15:45:00,57.25,57.25,57.08,57.09,227571.0,55.9091,55.9091,55.7431,55.7529,227571.0
2024-06-11 15:50:00,57.09,57.13,57.05,57.13,432494.0,55.7529,55.792,55.7138,55.792,432494.0
2024-06-11 15:55:00,57.13,57.16,57.04,57.12,1159535.0,55.792,55.8212,55.7041,55.7822,1159535.0
2024-06-12 09:30:00,58.28,58.45,57.76,57.79,435828.0,56.915,57.081,56.4072,56.4365,435828.0
2024-06-12 09:35:00,57.79,58.11,57.79,57.95,255686.0,56.4365,56.749,56.4365,56.5927,255686.0
2024-06-12 09:40:00,57.96,58.16,57.84,58.0,249613.0,56.6025,56.7978,56.4853,56.6416,249613.0
2024-06-12 09:45:00,57.99,58.02,57.8,57.93,293902.0,56.6318,56.6611,56.4463,56.5732,293902.0
2024-06-12 09:50:00,57.93,58.03,57.86,57.9,258210.0,56.5732,56.6709,56.5049,56.5439,258210.0
2024-06-12 09:55:00,57.9,58.04,57.89,57.91,146542.0,56.5439,56.6806,56.5342,56.5537,146542.0
2024-06-12 10:00:00,57.91,57.96,57.82,57.9,294279.0,56.5537,56.6025,56.4658,56.5439,294279.0
2024-06-12 10:05:00,57.9,57.9,57.7,57.78,267932.0,56.5439,56.5439,56.3486,56.4267,267932.0
2024-06-12 10:10:00,57.78,57.92,57.75,57.81,186668.0,56.4267,56.5634,56.3974,56.456,186668.0
2024-06-12 10:15:00,57.8,57.85,57.75,57.85,161012.0,56.4463,56.4951,56.3974,56.4951,161012.0
2024-06-12 10:20:00,57.85,57.9,57.75,57.78,188202.0,56.4951,56.5439,56.3974,56.4267,188202.0
2024-06-12 10:25:00,57.77,57.9,57.77,57.89,137517.0,56.417,56.5439,56.417,56.5342,137517.0
2024-06-12 10:30:00,57.89,57.98,57.84,57.98,117409.0,56.5342,56.622,56.4853,56.622,117409.0
2024-06-12 10:35:00,57.98,58.07,57.93,57.94,116135.0,56.622,56.7099,56.5732,56.583,116135.0
2024-06-12 10:40:00,57.94,57.94,57.79,57.8,116116.0,56.583,56.583,56.4365,56.4463,116116.0
2024-06-12 10:45:00,57.79,57.88,57.78,57.84,89534.0,56.4365,56.5244,56.4267,56.4853,89534.0
2024-06-12 10:50:00,57.84,57.87,57.75,57.75,224004.0,56.4853,56.5146,56.3974,56.3974,224004.0
2024-06-12 10:55:00,57.75,57.79,57.7,57.78,182387.0,56.3974,56.4365,56.3486,56.4267,182387.0
2024-06-12 11:00:00,57.77,57.81,57.73,57.77,142342.0,56.417,56.456,56.3779,56.417,142342.0
2024-06-12 11:05:00,57.77,57.79,57.68,57.71,130327.0,56.417,56.4365,56.3291,56.3584,130327.0
2024-06-12 11:10:00,57.72,57.72,57.55,57.58,133134.0,56.3681,56.3681,56.2021,56.2314,133134.0
2024-06-12 11:15:00,57.59,57.59,57.54,57.56,159019.0,56.2412,56.2412,56.1923,56.2119,159019.0
2024-06-12 11:20:00,57.55,57.6,57.49,57.55,145721.0,56.2021,56.2509,56.1435,56.2021,145721.0
2024-06-12 11:25:00,57.55,57.66,57.49,57.66,141315.0,56.2021,56.3095,56.1435,56.3095,141315.0
2024-06-12 11:30:00,57.66,57.69,57.57,57.57,120092.0,56.3095,56.3388,56.2216,56.2216,120092.0
2024-06-12 11:35:00,57.58,57.58,57.47,57.5,134119.0,56.2314,56.2314,56.124,56.1533,134119.0
2024-06-12 11:40:00,57.51,57.56,57.49,57.53,113270.0,56.1631,56.2119,56.1435,56.1826,113270.0
2024-06-12 11:45:00,57.53,57.53,57.4,57.45,131587.0,56.1826,56.1826,56.0556,56.1045,131587.0
2024-06-12 11:50:00,57.44,57.51,57.4,57.45,99613.0,56.0947,56.1631,56.0556,56.1045,99613.0
2024-06-12 11:55:00,57.45,57.56,57.44,57.51,225317.0,56.1045,56.2119,56.0947,56.1631,225317.0
2024-06-12 12:00:00,57.51,57.73,57.5,57.73,188475.0,56.1631,56.3779,56.1533,56.3779,188475.0
2024-06-12 12:05:00,57.73,57.74,57.6,57.6,102656.0,56.3779,56.3877,56.2509,56.2509,102656.0
2024-06-12 12:10:00,57.6,57.64,57.59,57.6,79134.0,56.2509,56.29,56.2412,56.2509,79134.0
2024-06-12 12:15:00,57.6,57.72,57.6,57.67,99433.0,56.2509,56.3681,56.2509,56.3193,99433.0
2024-06-12 12:20:00,57.67,57.7,57.64,57.68,94018.0,56.3193,56.3486,56.29,56.3291,94018.0
2024-06-12 12:25:00,57.69,57.71,57.63,57.64,78978.0,56.3388,56.3584,56.2802,56.29,78978.0
2024-06-12 12:30:00,57.64,57.64,57.57,57.61,49286.0,56.29,56.29,56.2216,56.2607,49286.0
2024-06-12 12:35:00,57.61,57.63,57.59,57.6,74589.0,56.2607,56.2802,56.2412,56.2509,74589.0
2024-06-12 12:40:00,57.6,57.66,57.58,57.61,79207.0,56.2509,56.3095,56.2314,56.2607,79207.0
2024-06-12 12:45:00,57.61,57.61,57.52,57.53,88324.0,56.2607,56.2607,56.1728,56.1826,88324.0
2024-06-12 12:50:00,57.52,57.53,57.4,57.41,114677.0,56.1728,56.1826,56.0556,56.0654,114677.0
2024-06-12 12:55:00,57.42,57.51,57.41,57.5,97457.0,56.0752,56.1631,56.0654,56.1533,97457.0
2024-06-12 13:00:00,57.51,57.57,57.49,57.56,98214.0,56.1631,56.2216,56.1435,56.2119,98214.0
2024-06-12 13:05:00,57.56,57.57,57.51,57.51,80778.0,56.2119,56.2216,56.1631,56.1631,80778.0
2024-06-12 13:10:00,57.52,57.6,57.51,57.54,82026.0,56.1728,56.2509,56.1631,56.1923,82026.0
2024-06-12 13:15:00,57.53,57.61,57.53,57.58,87916.0,56.1826,56.2607,56.1826,56.2314,87916.0
2024-06-12 13:20:00,57.58,57.6,57.55,57.59,87223.0,56.2314,56.2509,56.2021,56.2412,87223.0
2024-06-12 13:25:00,57.6,57.63,57.56,57.58,83749.0,56.2509,56.2802,56.2119,56.2314,83749.0
2024-06-12 13:30:00,57.58,57.62,57.5,57.6,104483.0,56.2314,56.2705,56.1533,56.2509,104483.0
2024-06-12 13:35:00,57.59,57.62,57.57,57.58,109404.0,56.2412,56.2705,56.2216,56.2314,109404.0
2024-06-12 13:40:00,57.59,57.6,57.53,57.53,83986.0,56.2412,56.2509,56.1826,56.1826,83986.0
2024-06-12 13:45:00,57.54,57.55,57.48,57.49,59965.0,56.1923,56.2021,56.1338,56.1435,59965.0
2024-06-12 13:50:00,57.49,57.5,57.44,57.49,98454.0,56.1435,56.1533,56.0947,56.1435,98454.0
2024-06-12 13:55:00,57.48,57.54,57.47,57.47,119499.0,56.1338,56.1923,56.124,56.124,119499.0
2024-06-12 14:00:00,57.47,57.47,57.27,57.35,281259.0,56.124,56.124,55.9287,56.0068,281259.0
2024-06-12 14:05:00,57.36,57.47,57.35,57.44,132224.0,56.0166,56.124,56.0068,56.0947,132224.0
2024-06-12 14:10:00,57.44,57.5,57.37,57.49,130455.0,56.0947,56.1533,56.0263,56.1435,130455.0
2024-06-12 14:15:00,57.49,57.52,57.45,57.47,187768.0,56.1435,56.1728,56.1045,56.124,187768.0
2024-06-12 14:20:00,57.47,57.47,57.4,57.43,96517.0,56.124,56.124,56.0556,56.0849,96517.0
2024-06-12 14:25:00,57.43,57.44,57.36,57.38,121372.0,56.0849,56.0947,56.0166,56.0361,121372.0
2024-06-12 14:30:00,57.37,57.46,57.27,57.45,190809.0,56.0263,56.1142,55.9287,56.1045,190809.0
2024-06-12 14:35:00,57.45,57.47,57.28,57.38,205313.0,56.1045,56.124,55.9384,56.0361,205313.0
2024-06-12 14:40:00,57.37,57.4,57.24,57.33,171314.0,56.0263,56.0556,55.8994,55.9873,171314.0
2024-06-12 14:45:00,57.32,57.38,57.25,57.26,96465.0,55.9775,56.0361,55.9091,55.9189,96465.0
2024-06-12 14:50:00,57.26,57.32,57.21,57.32,89676.0,55.9189,55.9775,55.8701,55.9775,89676.0
2024-06-12 14:55:00,57.32,57.42,57.31,57.39,95062.0,55.9775,56.0752,55.9677,56.0459,95062.0
2024-06-12 15:00:00,57.39,57.51,57.37,57.51,151439.0,56.0459,56.1631,56.0263,56.1631,151439.0
2024-06-12 15:05:00,57.51,57.56,57.45,57.52,104398.0,56.1631,56.2119,56.1045,56.1728,104398.0
2024-06-12 15:10:00,57.51,57.51,57.43,57.44,122900.0,56.1631,56.1631,56.0849,56.0947,122900.0
2024-06-12 15:15:00,57.43,57.47,57.36,57.42,132135.0,56.0849,56.124,56.0166,56.0752,132135.0
2024-06-12 15:20:00,57.41,57.42,57.27,57.28,115099.0,56.0654,56.0752,55.9287,55.9384,115099.0
2024-06-12 15:25:00,57.28,57.31,57.15,57.17,142228.0,55.9384,55.9677,55.8115,55.831,142228.0
2024-06-12 15:30:00,57.18,57.26,57.15,57.26,262052.0,55.8408,55.9189,55.8115,55.9189,262052.0
2024-06-12 15:35:00,57.26,57.33,57.24,57.3,262054.0,55.9189,55.9873,55.8994,55.958,262054.0
2024-06-12 15:40:00,57.3,57.36,57.26,57.32,281572.0,55.958,56.0166,55.9189,55.9775,281572.0
2024-06-12 15:45:00,57.32,57.34,57.25,57.3,198628.0,55.9775,55.997,55.9091,55.958,198628.0
2024-06-12 15:50:00,57.29,57.36,57.25,57.29,336807.0,55.9482,56.0166,55.9091,55.9482,336807.0
2024-06-12 15:55:00,57.29,57.35,57.24,57.28,745068.0,55.9482,56.0068,55.8994,55.9384,745068.0
2024-06-13 09:30:00,57.45,57.45,56.83,56.92,331033.0,56.1045,56.1045,55.499,55.5869,331033.0
2024-06-13 09:35:00,56.93,56.95,56.71,56.78,189068.0,55.5966,55.6162,55.3818,55.4501,189068.0
2024-06-13 09:40:00,56.79,56.85,56.73,56.81,197533.0,55.4599,55.5185,55.4013,55.4794,197533.0
2024-06-13 09:45:00,56.81,56.95,56.69,56.92,167161.0,55.4794,55.6162,55.3623,55.5869,167161.0
2024-06-13 09:50:00,56.94,57.03,56.92,56.93,142067.0,55.6064,55.6943,55.5869,55.5966,142067.0
2024-06-13 09:55:00,56.94,57.04,56.91,57.03,147040.0,55.6064,55.7041,55.5771,55.6943,147040.0
2024-06-13 10:00:00,57.0,57.13,56.99,57.01,99566.0,55.665,55.792,55.6552,55.6748,99566.0
2024-06-13 10:05:00,57.02,57.27,57.02,57.25,147255.0,55.6845,55.9287,55.6845,55.9091,147255.0
2024-06-13 10:10:00,57.24,57.37,57.24,57.34,155901.0,55.8994,56.0263,55.8994,55.997,155901.0
2024-06-13 10:15:00,57.34,57.44,57.32,57.35,128507.0,55.997,56.0947,55.9775,56.0068,128507.0
2024-06-13 10:20:00,57.34,57.37,57.28,57.29,133520.0,55.997,56.0263,55.9384,55.9482,133520.0
2024-06-13 10:25:00,57.29,57.29,57.12,57.18,99789.0,55.9482,55.9482,55.7822,55.8408,99789.0
2024-06-13 10:30:00,57.17,57.18,56.95,57.0,129935.0,55.831,55.8408,55.6162,55.665,129935.0
2024-06-13 10:35:00,57.0,57.15,56.97,57.1,170356.0,55.665,55.8115,55.6357,55.7627,170356.0
2024-06-13 10:40:00,57.09,57.13,57.03,57.07,180119.0,55.7529,55.792,55.6943,55.7334,180119.0
2024-06-13 10:45:00,57.07,57.13,57.02,57.1,138996.0,55.7334,55.792,55.6845,55.7627,138996.0
2024-06-13 10:50:00,57.11,57.14,57.07,57.12,91303.0,55.7724,55.8017,55.7334,55.7822,91303.0
2024-06-13 10:55:00,57.12,57.27,57.11,57.21,128781.0,55.7822,55.9287,55.7724,55.8701,128781.0
2024-06-13 11:00:00,57.2,57.2,57.12,57.19,102010.0,55.8603,55.8603,55.7822,55.8505,102010.0
2024-06-13 11:05:00,57.19,57.19,57.08,57.13,94270.0,55.8505,55.8505,55.7431,55.792,94270.0
2024-06-13 11:10:00,57.13,57.17,57.12,57.16,71105.0,55.792,55.831,55.7822,55.8212,71105.0
2024-06-13 11:15:00,57.17,57.17,57.08,57.09,79956.0,55.831,55.831,55.7431,55.7529,79956.0
2024-06-13 11:20:00,57.09,57.19,57.08,57.18,158822.0,55.7529,55.8505,55.7431,55.8408,158822.0
2024-06-13 11:25:00,57.18,57.23,57.18,57.19,106679.0,55.8408,55.8896,55.8408,55.8505,106679.0
2024-06-13 11:30:00,57.19,57.19,57.07,57.08,86040.0,55.8505,55.8505,55.7334,55.7431,86040.0
2024-06-13 11:35:00,57.08,57.18,57.08,57.16,86921.0,55.7431,55.8408,55.7431,55.8212,86921.0
2024-06-13 11:40:00,57.15,57.23,57.14,57.23,95557.0,55.8115,55.8896,55.8017,55.8896,95557.0
2024-06-13 11:45:00,57.23,57.24,57.16,57.21,141830.0,55.8896,55.8994,55.8212,55.8701,141830.0
2024-06-13 11:50:00,57.21,57.31,57.2,57.24,115546.0,55.8701,55.9677,55.8603,55.8994,115546.0
2024-06-13 11:55:00,57.23,57.26,57.2,57.2,69803.0,55.8896,55.9189,55.8603,55.8603,69803.0
2024-06-13 12:00:00,57.2,57.22,57.13,57.22,69360.0,55.8603,55.8798,55.792,55.8798,69360.0
2024-06-13 12:05:00,57.21,57.23,57.15,57.16,71196.0,55.8701,55.8896,55.8115,55.8212,71196.0
2024-06-13 12:10:00,57.17,57.18,57.12,57.14,65693.0,55.831,55.8408,55.7822,55.8017,65693.0
2024-06-13 12:15:00,57.13,57.15,57.08,57.14,124832.0,55.792,55.8115,55.7431,55.8017,124832.0
2024-06-13 12:20:00,57.14,57.17,57.1,57.1,72265.0,55.8017,55.831,55.7627,55.7627,72265.0
2024-06-13 12:25:00,57.11,57.14,57.08,57.13,107035.0,55.7724,55.8017,55.7431,55.792,107035.0
2024-06-13 12:30:00,57.12,57.13,57.08,57.11,68594.0,55.7822,55.792,55.7431,55.7724,68594.0
2024-06-13 12:35:00,57.1,57.18,57.06,57.18,75327.0,55.7627,55.8408,55.7236,55.8408,75327.0
2024-06-13 12:40:00,57.17,57.21,57.17,57.21,58502.0,55.831,55.8701,55.831,55.8701,58502.0
2024-06-13 12:45:00,57.2,57.25,57.18,57.22,71283.0,55.8603,55.9091,55.8408,55.8798,71283.0
2024-06-13 12:50:00,57.23,57.27,57.2,57.27,58108.0,55.8896,55.9287,55.8603,55.9287,58108.0
2024-06-13 12:55:00,57.26,57.34,57.26,57.3,109323.0,55.9189,55.997,55.9189,55.958,109323.0
2024-06-13 13:00:00,57.3,57.38,57.29,57.36,82336.0,55.958,56.0361,55.9482,56.0166,82336.0
2024-06-13 13:05:00,57.36,57.49,57.35,57.48,74165.0,56.0166,56.1435,56.0068,56.1338,74165.0
2024-06-13 13:10:00,57.49,57.59,57.46,57.59,137566.0,56.1435,56.2412,56.1142,56.2412,137566.0
2024-06-13 13:15:00,57.59,57.62,57.49,57.52,180750.0,56.2412,56.2705,56.1435,56.1728,180750.0
2024-06-13 13:20:00,57.53,57.57,57.5,57.5,82623.0,56.1826,56.2216,56.1533,56.1533,82623.0
2024-06-13 13:25:00,57.49,57.54,57.47,57.53,80680.0,56.1435,56.1923,56.124,56.1826,80680.0
2024-06-13 13:30:00,57.53,57.54,57.49,57.49,103814.0,56.1826,56.1923,56.1435,56.1435,103814.0
2024-06-13 13:35:00,57.49,57.51,57.45,57.51,120954.0,56.1435,56.1631,56.1045,56.1631,120954.0
2024-06-13 13:40:00,57.51,57.57,57.51,57.53,94644.0,56.1631,56.2216,56.1631,56.1826,94644.0
2024-06-13 13:45:00,57.53,57.56,57.51,57.53,125288.0,56.1826,56.2119,56.1631,56.1826,125288.0
2024-06-13 13:50:00,57.54,57.56,57.51,57.55,99333.0,56.1923,56.2119,56.1631,56.2021,99333.0
2024-06-13 13:55:00,57.56,57.59,57.53,57.54,87318.0,56.2119,56.2412,56.1826,56.1923,87318.0
2024-06-13 14:00:00,57.55,57.55,57.43,57.48,87359.0,56.2021,56.2021,56.0849,56.1338,87359.0
2024-06-13 14:05:00,57.48,57.56,57.46,57.53,78573.0,56.1338,56.2119,56.1142,56.1826,78573.0
2024-06-13 14:10:00,57.53,57.58,57.52,57.54,105795.0,56.1826,56.2314,56.1728,56.1923,105795.0
2024-06-13 14:15:00,57.55,57.59,57.46,57.48,173508.0,56.2021,56.2412,56.1142,56.1338,173508.0
2024-06-13 14:20:00,57.48,57.5,57.41,57.41,82806.0,56.1338,56.1533,56.0654,56.0654,82806.0
2024-06-13 14:25:00,57.41,57.47,57.39,57.45,128509.0,56.0654,56.124,56.0459,56.1045,128509.0
2024-06-13 14:30:00,57.45,57.49,57.42,57.47,185617.0,56.1045,56.1435,56.0752,56.124,185617.0
2024-06-13 14:35:00,57.47,57.5,57.41,57.42,183983.0,56.124,56.1533,56.0654,56.0752,183983.0
2024-06-13 14:40:00,57.41,57.48,57.41,57.47,103553.0,56.0654,56.1338,56.0654,56.124,103553.0
2024-06-13 14:45:00,57.47,57.48,57.41,57.41,88767.0,56.124,56.1338,56.0654,56.0654,88767.0
2024-06-13 14:50:00,57.41,57.47,57.4,57.42,92394.0,56.0654,56.124,56.0556,56.0752,92394.0
2024-06-13 14:55:00,57.41,57.44,57.38,57.44,95201.0,56.0654,56.0947,56.0361,56.0947,95201.0
2024-06-13 15:00:00,57.44,57.45,57.36,57.45,150305.0,56.0947,56.1045,56.0166,56.1045,150305.0
2024-06-13 15:05:00,57.45,57.47,57.35,57.4,174389.0,56.1045,56.124,56.0068,56.0556,174389.0
2024-06-13 15:10:00,57.4,57.46,57.4,57.43,186933.0,56.0556,56.1142,56.0556,56.0849,186933.0
2024-06-13 15:15:00,57.42,57.47,57.39,57.47,156015.0,56.0752,56.124,56.0459,56.124,156015.0
2024-06-13 15:20:00,57.47,57.47,57.36,57.4,190413.0,56.124,56.124,56.0166,56.0556,190413.0
2024-06-13 15:25:00,57.41,57.45,57.4,57.42,169660.0,56.0654,56.1045,56.0556,56.0752,169660.0
2024-06-13 15:30:00,57.41,57.42,57.32,57.36,149575.0,56.0654,56.0752,55.9775,56.0166,149575.0
2024-06-13 15:35:00,57.36,57.47,57.35,57.43,199625.0,56.0166,56.124,56.0068,56.0849,199625.0
2024-06-13 15:40:00,57.44,57.49,57.42,57.42,314109.0,56.0947,56.1435,56.0752,56.0752,314109.0
2024-06-13 15:45:00,57.43,57.44,57.38,57.39,284655.0,56.0849,56.0947,56.0361,56.0459,284655.0
2024-06-13 15:50:00,57.39,57.39,57.29,57.32,469752.0,56.0459,56.0459,55.9482,55.9775,469752.0
2024-06-13 15:55:00,57.32,57.33,57.25,57.25,1002919.0,55.9775,55.9873,55.9091,55.9091,1002919.0
2024-06-14 09:30:00,56.99,57.15,56.99,57.08,298182.0,55.6552,55.8115,55.6552,55.7431,298182.0
2024-06-14 09:35:00,57.08,57.33,57.06,57.25,117132.0,55.7431,55.9873,55.7236,55.9091,117132.0
2024-06-14 09:40:00,57.25,57.42,57.18,57.21,174387.0,55.9091,56.0752,55.8408,55.8701,174387.0
2024-06-14 09:45:00,57.21,57.22,57.08,57.08,132862.0,55.8701,55.8798,55.7431,55.7431,132862.0
2024-06-14 09:50:00,57.08,57.1,56.96,57.03,141167.0,55.7431,55.7627,55.6259,55.6943,141167.0
2024-06-14 09:55:00,57.05,57.15,57.03,57.13,84287.0,55.7138,55.8115,55.6943,55.792,84287.0
2024-06-14 10:00:00,57.12,57.12,56.93,56.99,155217.0,55.7822,55.7822,55.5966,55.6552,155217.0
2024-06-14 10:05:00,56.99,57.02,56.87,56.92,1173866.0,55.6552,55.6845,55.538,55.5869,1173866.0
2024-06-14 10:10:00,56.91,56.95,56.71,56.76,164991.0,55.5771,55.6162,55.3818,55.4306,164991.0
2024-06-14 10:15:00,56.77,56.83,56.65,56.66,102220.0,55.4404,55.499,55.3232,55.333,102220.0
2024-06-14 10:20:00,56.65,56.8,56.62,56.76,154237.0,55.3232,55.4697,55.2939,55.4306,154237.0
2024-06-14 10:25:00,56.76,56.88,56.74,56.86,103137.0,55.4306,55.5478,55.4111,55.5283,103137.0
2024-06-14 10:30:00,56.87,56.95,56.77,56.94,144125.0,55.538,55.6162,55.4404,55.6064,144125.0
2024-06-14 10:35:00,56.93,57.03,56.93,57.03,112013.0,55.5966,55.6943,55.5966,55.6943,112013.0
2024-06-14 10:40:00,57.02,57.11,56.99,57.09,103445.0,55.6845,55.7724,55.6552,55.7529,103445.0
2024-06-14 10:45:00,57.09,57.14,57.08,57.12,100649.0,55.7529,55.8017,55.7431,55.7822,100649.0
2024-06-14 10:50:00,57.12,57.17,57.1,57.12,73252.0,55.7822,55.831,55.7627,55.7822,73252.0
2024-06-14 10:55:00,57.13,57.19,57.1,57.19,59769.0,55.792,55.8505,55.7627,55.8505,59769.0
2024-06-14 11:00:00,57.19,57.29,57.18,57.24,73222.0,55.8505,55.9482,55.8408,55.8994,73222.0
2024-06-14 11:05:00,57.23,57.24,57.18,57.23,102646.0,55.8896,55.8994,55.8408,55.8896,102646.0
2024-06-14 11:10:00,57.24,57.3,57.23,57.23,68377.0,55.8994,55.958,55.8896,55.8896,68377.0
2024-06-14 11:15:00,57.23,57.32,57.19,57.31,143453.0,55.8896,55.9775,55.8505,55.9677,143453.0
2024-06-14 11:20:00,57.32,57.44,57.3,57.43,159420.0,55.9775,56.0947,55.958,56.0849,159420.0
2024-06-14 11:25:00,57.44,57.52,57.43,57.5,122480.0,56.0947,56.1728,56.0849,56.1533,122480.0
2024-06-14 11:30:00,57.51,57.61,57.5,57.55,172643.0,56.1631,56.2607,56.1533,56.2021,172643.0
2024-06-14 11:35:00,57.55,57.56,57.47,57.53,113031.0,56.2021,56.2119,56.124,56.1826,113031.0
2024-06-14 11:40:00,57.54,57.59,57.47,57.49,117691.0,56.1923,56.2412,56.124,56.1435,117691.0
2024-06-14 11:45:00,57.49,57.49,57.4,57.45,111950.0,56.1435,56.1435,56.0556,56.1045,111950.0
2024-06-14 11:50:00,57.45,57.48,57.4,57.4,116358.0,56.1045,56.1338,56.0556,56.0556,116358.0
2024-06-14 11:55:00,57.41,57.55,57.39,57.54,143042.0,56.0654,56.2021,56.0459,56.1923,143042.0
2024-06-14 12:00:00,57.54,57.55,57.4,57.42,89769.0,56.1923,56.2021,56.0556,56.0752,89769.0
2024-06-14 12:05:00,57.41,57.48,57.41,57.48,81074.0,56.0654,56.1338,56.0654,56.1338,81074.0
2024-06-14 12:10:00,57.48,57.49,57.45,57.48,71426.0,56.1338,56.1435,56.1045,56.1338,71426.0
2024-06-14 12:15:00,57.48,57.51,57.41,57.42,98394.0,56.1338,56.1631,56.0654,56.0752,98394.0
2024-06-14 12:20:00,57.42,57.48,57.42,57.44,103867.0,56.0752,56.1338,56.0752,56.0947,103867.0
2024-06-14 12:25:00,57.43,57.45,57.4,57.43,72986.0,56.0849,56.1045,56.0556,56.0849,72986.0
2024-06-14 12:30:00,57.43,57.52,57.42,57.52,85837.0,56.0849,56.1728,56.0752,56.1728,85837.0
2024-06-14 12:35:00,57.52,57.59,57.51,57.58,80201.0,56.1728,56.2412,56.1631,56.2314,80201.0
2024-06-14 12:40:00,57.58,57.58,57.45,57.51,70936.0,56.2314,56.2314,56.1045,56.1631,70936.0
2024-06-14 12:45:00,57.51,57.55,57.51,57.54,71700.0,56.1631,56.2021,56.1631,56.1923,71700.0
2024-06-14 12:50:00,57.55,57.57,57.48,57.51,89879.0,56.2021,56.2216,56.1338,56.1631,89879.0
2024-06-14 12:55:00,57.51,57.58,57.51,57.57,62662.0,56.1631,56.2314,56.1631,56.2216,62662.0
2024-06-14 13:00:00,57.57,57.58,57.49,57.49,43257.0,56.2216,56.2314,56.1435,56.1435,43257.0
2024-06-14 13:05:00,57.49,57.56,57.48,57.56,56998.0,56.1435,56.2119,56.1338,56.2119,56998.0
2024-06-14 13:10:00,57.55,57.56,57.53,57.55,62115.0,56.2021,56.2119,56.1826,56.2021,62115.0
2024-06-14 13:15:00,57.55,57.56,57.44,57.47,82205.0,56.2021,56.2119,56.0947,56.124,82205.0
2024-06-14 13:20:00,57.48,57.5,57.39,57.4,74669.0,56.1338,56.1533,56.0459,56.0556,74669.0
2024-06-14 13:25:00,57.39,57.4,57.34,57.35,60981.0,56.0459,56.0556,55.997,56.0068,60981.0
2024-06-14 13:30:00,57.35,57.35,57.31,57.32,89391.0,56.0068,56.0068,55.9677,55.9775,89391.0
2024-06-14 13:35:00,57.32,57.32,57.24,57.24,62296.0,55.9775,55.9775,55.8994,55.8994,62296.0
2024-06-14 13:40:00,57.25,57.27,57.21,57.23,56527.0,55.9091,55.9287,55.8701,55.8896,56527.0
2024-06-14 13:45:00,57.23,57.25,57.18,57.2,73524.0,55.8896,55.9091,55.8408,55.8603,73524.0
2024-06-14 13:50:00,57.2,57.21,57.16,57.18,80564.0,55.8603,55.8701,55.8212,55.8408,80564.0
2024-06-14 13:55:00,57.19,57.19,57.12,57.13,90679.0,55.8505,55.8505,55.7822,55.792,90679.0
2024-06-14 14:00:00,57.13,57.18,57.09,57.18,72572.0,55.792,55.8408,55.7529,55.8408,72572.0
2024-06-14 14:05:00,57.18,57.21,57.15,57.17,74288.0,55.8408,55.8701,55.8115,55.831,74288.0
2024-06-14 14:10:00,57.18,57.19,57.15,57.15,49512.0,55.8408,55.8505,55.8115,55.8115,49512.0
2024-06-14 14:15:00,57.15,57.27,57.14,57.26,85838.0,55.8115,55.9287,55.8017,55.9189,85838.0
2024-06-14 14:20:00,57.26,57.26,57.18,57.21,75066.0,55.9189,55.9189,55.8408,55.8701,75066.0
2024-06-14 14:25:00,57.21,57.22,57.18,57.21,63047.0,55.8701,55.8798,55.8408,55.8701,63047.0
2024-06-14 14:30:00,57.21,57.22,57.16,57.22,138464.0,55.8701,55.8798,55.8212,55.8798,138464.0
2024-06-14 14:35:00,57.21,57.22,57.19,57.22,149279.0,55.8701,55.8798,55.8505,55.8798,149279.0
2024-06-14 14:40:00,57.22,57.26,57.19,57.25,131166.0,55.8798,55.9189,55.8505,55.9091,131166.0
2024-06-14 14:45:00,57.24,57.25,57.22,57.25,101811.0,55.8994,55.9091,55.8798,55.9091,101811.0
2024-06-14 14:50:00,57.25,57.29,57.24,57.29,184204.0,55.9091,55.9482,55.8994,55.9482,184204.0
2024-06-14 14:55:00,57.29,57.31,57.18,57.22,195764.0,55.9482,55.9677,55.8408,55.8798,195764.0
2024-06-14 15:00:00,57.21,57.27,57.19,57.26,109203.0,55.8701,55.9287,55.8505,55.9189,109203.0
2024-06-14 15:05:00,57.25,57.31,57.23,57.28,221239.0,55.9091,55.9677,55.8896,55.9384,221239.0
2024-06-14 15:10:00,57.28,57.29,57.24,57.27,159245.0,55.9384,55.9482,55.8994,55.9287,159245.0
2024-06-14 15:15:00,57.26,57.28,57.19,57.23,164606.0,55.9189,55.9384,55.8505,55.8896,164606.0
2024-06-14 15:20:00,57.23,57.28,57.21,57.27,160680.0,55.8896,55.9384,55.8701,55.9287,160680.0
2024-06-14 15:25:00,57.27,57.28,57.24,57.28,164924.0,55.9287,55.9384,55.8994,55.9384,164924.0
2024-06-14 15:30:00,57.27,57.31,57.22,57.3,154139.0,55.9287,55.9677,55.8798,55.958,154139.0
2024-06-14 15:35:00,57.3,57.35,57.29,57.3,143761.0,55.958,56.0068,55.9482,55.958,143761.0
2024-06-14 15:40:00,57.29,57.3,57.24,57.25,237243.0,55.9482,55.958,55.8994,55.9091,237243.0
2024-06-14 15:45:00,57.26,57.31,57.25,57.28,128650.0,55.9189,55.9677,55.9091,55.9384,128650.0
2024-06-14 15:50:00,57.27,57.38,57.25,57.32,351079.0,55.9287,56.0361,55.9091,55.9775,351079.0
2024-06-14 15:55:00,57.33,57.42,57.31,57.42,653020.0,55.9873,56.0752,55.9677,56.0752,653020.0
2024-06-17 09:30:00,57.21,57.42,57.07,57.41,270094.0,55.8701,56.0752,55.7334,56.0654,270094.0
2024-06-17 09:35:00,57.42,57.53,57.15,57.19,194506.0,56.0752,56.1826,55.8115,55.8505,194506.0
2024-06-17 09:40:00,57.19,57.51,57.11,57.44,190152.0,55.8505,56.1631,55.7724,56.0947,190152.0
2024-06-17 09:45:00,57.45,57.65,57.44,57.61,184433.0,56.1045,56.2998,56.0947,56.2607,184433.0
2024-06-17 09:50:00,57.61,57.66,57.51,57.51,182348.0,56.2607,56.3095,56.1631,56.1631,182348.0
2024-06-17 09:55:00,57.52,57.57,57.37,57.41,137014.0,56.1728,56.2216,56.0263,56.0654,137014.0
2024-06-17 10:00:00,57.41,57.5,57.4,57.45,148884.0,56.0654,56.1533,56.0556,56.1045,148884.0
2024-06-17 10:05:00,57.46,57.52,57.44,57.44,147838.0,56.1142,56.1728,56.0947,56.0947,147838.0
2024-06-17 10:10:00,57.45,57.54,57.41,57.47,207227.0,56.1045,56.1923,56.0654,56.124,207227.0
2024-06-17 10:15:00,57.47,57.65,57.46,57.63,198059.0,56.124,56.2998,56.1142,56.2802,198059.0
2024-06-17 10:20:00,57.63,57.63,57.52,57.55,122159.0,56.2802,56.2802,56.1728,56.2021,122159.0
2024-06-17 10:25:00,57.56,57.66,57.55,57.55,137396.0,56.2119,56.3095,56.2021,56.2021,137396.0
2024-06-17 10:30:00,57.55,57.56,57.45,57.5,101264.0,56.2021,56.2119,56.1045,56.1533,101264.0
2024-06-17 10:35:00,57.5,57.53,57.44,57.45,133980.0,56.1533,56.1826,56.0947,56.1045,133980.0
2024-06-17 10:40:00,57.45,57.54,57.45,57.47,149894.0,56.1045,56.1923,56.1045,56.124,149894.0
2024-06-17 10:45:00,57.48,57.55,57.47,57.55,86407.0,56.1338,56.2021,56.124,56.2021,86407.0
2024-06-17 10:50:00,57.55,57.57,57.52,57.55,118866.0,56.2021,56.2216,56.1728,56.2021,118866.0
2024-06-17 10:55:00,57.56,57.61,57.55,57.6,102494.0,56.2119,56.2607,56.2021,56.2509,102494.0
2024-06-17 11:00:00,57.61,57.7,57.6,57.68,137052.0,56.2607,56.3486,56.2509,56.3291,137052.0
2024-06-17 11:05:00,57.68,57.71,57.62,57.65,113314.0,56.3291,56.3584,56.2705,56.2998,113314.0
2024-06-17 11:10:00,57.65,57.69,57.64,57.69,83857.0,56.2998,56.3388,56.29,56.3388,83857.0
2024-06-17 11:15:00,57.68,57.69,57.64,57.65,128155.0,56.3291,56.3388,56.29,56.2998,128155.0
2024-06-17 11:20:00,57.65,57.74,57.63,57.73,110508.0,56.2998,56.3877,56.2802,56.3779,110508.0
2024-06-17 11:25:00,57.73,57.74,57.69,57.7,78757.0,56.3779,56.3877,56.3388,56.3486,78757.0
2024-06-17 11:30:00,57.7,57.71,57.63,57.63,77406.0,56.3486,56.3584,56.2802,56.2802,77406.0
2024-06-17 11:35:00,57.63,57.63,57.52,57.52,110226.0,56.2802,56.2802,56.1728,56.1728,110226.0
2024-06-17 11:40:00,57.53,57.6,57.5,57.6,93709.0,56.1826,56.2509,56.1533,56.2509,93709.0
2024-06-17 11:45:00,57.59,57.63,57.55,57.6,110488.0,56.2412,56.2802,56.2021,56.2509,110488.0
2024-06-17 11:50:00,57.6,57.61,57.55,57.57,57932.0,56.2509,56.2607,56.2021,56.2216,57932.0
2024-06-17 11:55:00,57.57,57.63,57.56,57.61,79100.0,56.2216,56.2802,56.2119,56.2607,79100.0
2024-06-17 12:00:00,57.61,57.64,57.6,57.63,49284.0,56.2607,56.29,56.2509,56.2802,49284.0
2024-06-17 12:05:00,57.63,57.72,57.62,57.72,90187.0,56.2802,56.3681,56.2705,56.3681,90187.0
2024-06-17 12:10:00,57.73,57.81,57.72,57.8,105321.0,56.3779,56.456,56.3681,56.4463,105321.0
2024-06-17 12:15:00,57.8,57.84,57.78,57.82,118823.0,56.4463,56.4853,56.4267,56.4658,118823.0
2024-06-17 12:20:00,57.82,57.84,57.8,57.83,93398.0,56.4658,56.4853,56.4463,56.4756,93398.0
2024-06-17 12:25:00,57.84,57.92,57.79,57.91,139439.0,56.4853,56.5634,56.4365,56.5537,139439.0
2024-06-17 12:30:00,57.92,57.93,57.84,57.91,123243.0,56.5634,56.5732,56.4853,56.5537,123243.0
2024-06-17 12:35:00,57.91,57.93,57.89,57.91,107367.0,56.5537,56.5732,56.5342,56.5537,107367.0
2024-06-17 12:40:00,57.92,57.95,57.91,57.91,82576.0,56.5634,56.5927,56.5537,56.5537,82576.0
2024-06-17 12:45:00,57.92,57.96,57.91,57.96,73484.0,56.5634,56.6025,56.5537,56.6025,73484.0
2024-06-17 12:50:00,57.95,57.96,57.87,57.87,96998.0,56.5927,56.6025,56.5146,56.5146,96998.0
2024-06-17 12:55:00,57.88,57.88,57.82,57.85,119879.0,56.5244,56.5244,56.4658,56.4951,119879.0
2024-06-17 13:00:00,57.86,57.91,57.84,57.87,93266.0,56.5049,56.5537,56.4853,56.5146,93266.0
2024-06-17 13:05:00,57.87,57.87,57.78,57.78,65332.0,56.5146,56.5146,56.4267,56.4267,65332.0
2024-06-17 13:10:00,57.78,57.81,57.77,57.78,55750.0,56.4267,56.456,56.417,56.4267,55750.0
2024-06-17 13:15:00,57.78,57.82,57.78,57.78,65056.0,56.4267,56.4658,56.4267,56.4267,65056.0
2024-06-17 13:20:00,57.78,57.82,57.75,57.77,59219.0,56.4267,56.4658,56.3974,56.417,59219.0
2024-06-17 13:25:00,57.77,57.77,57.65,57.67,75763.0,56.417,56.417,56.2998,56.3193,75763.0
2024-06-17 13:30:00,57.66,57.7,57.61,57.67,81072.0,56.3095,56.3486,56.2607,56.3193,81072.0
2024-06-17 13:35:00,57.67,57.7,57.65,57.68,62442.0,56.3193,56.3486,56.2998,56.3291,62442.0
2024-06-17 13:40:00,57.68,57.72,57.66,57.72,65930.0,56.3291,56.3681,56.3095,56.3681,65930.0
2024-06-17 13:45:00,57.72,57.73,57.66,57.67,74922.0,56.3681,56.3779,56.3095,56.3193,74922.0
2024-06-17 13:50:00,57.68,57.69,57.64,57.67,80653.0,56.3291,56.3388,56.29,56.3193,80653.0
2024-06-17 13:55:00,57.67,57.68,57.59,57.6,80153.0,56.3193,56.3291,56.2412,56.2509,80153.0
2024-06-17 14:00:00,57.6,57.61,57.54,57.6,177276.0,56.2509,56.2607,56.1923,56.2509,177276.0
2024-06-17 14:05:00,57.6,57.64,57.57,57.62,116120.0,56.2509,56.29,56.2216,56.2705,116120.0
2024-06-17 14:10:00,57.61,57.69,57.58,57.67,141876.0,56.2607,56.3388,56.2314,56.3193,141876.0
2024-06-17 14:15:00,57.67,57.79,57.66,57.79,143067.0,56.3193,56.4365,56.3095,56.4365,143067.0
2024-06-17 14:20:00,57.79,57.86,57.78,57.86,143829.0,56.4365,56.5049,56.4267,56.5049,143829.0
2024-06-17 14:25:00,57.86,58.0,57.85,58.0,136878.0,56.5049,56.6416,56.4951,56.6416,136878.0
2024-06-17 14:30:00,57.99,58.11,57.99,58.11,167683.0,56.6318,56.749,56.6318,56.749,167683.0
2024-06-17 14:35:00,58.12,58.15,58.09,58.12,195017.0,56.7588,56.7881,56.7295,56.7588,195017.0
2024-06-17 14:40:00,58.12,58.14,58.07,58.12,154994.0,56.7588,56.7783,56.7099,56.7588,154994.0
2024-06-17 14:45:00,58.11,58.17,58.07,58.13,200906.0,56.749,56.8076,56.7099,56.7685,200906.0
2024-06-17 14:50:00,58.14,58.16,58.07,58.08,178664.0,56.7783,56.7978,56.7099,56.7197,178664.0
2024-06-17 14:55:00,58.08,58.1,57.96,58.03,164708.0,56.7197,56.7392,56.6025,56.6709,164708.0
2024-06-17 15:00:00,58.02,58.2,57.97,58.18,176739.0,56.6611,56.8369,56.6123,56.8174,176739.0
2024-06-17 15:05:00,58.17,58.21,58.05,58.1,203047.0,56.8076,56.8467,56.6904,56.7392,203047.0
2024-06-17 15:10:00,58.1,58.18,58.09,58.15,152665.0,56.7392,56.8174,56.7295,56.7881,152665.0
2024-06-17 15:15:00,58.16,58.18,58.13,58.14,240068.0,56.7978,56.8174,56.7685,56.7783,240068.0
2024-06-17 15:20:00,58.14,58.15,58.09,58.12,311275.0,56.7783,56.7881,56.7295,56.7588,311275.0
2024-06-17 15:25:00,58.12,58.13,58.05,58.12,269500.0,56.7588,56.7685,56.6904,56.7588,269500.0
2024-06-17 15:30:00,58.11,58.18,58.05,58.18,282717.0,56.749,56.8174,56.6904,56.8174,282717.0
2024-06-17 15:35:00,58.18,58.18,58.1,58.14,246039.0,56.8174,56.8174,56.7392,56.7783,246039.0
2024-06-17 15:40:00,58.15,58.2,58.1,58.11,287520.0,56.7881,56.8369,56.7392,56.749,287520.0
2024-06-17 15:45:00,58.11,58.11,58.04,58.1,239020.0,56.749,56.749,56.6806,56.7392,239020.0
2024-06-17 15:50:00,58.1,58.16,58.07,58.16,505586.0,56.7392,56.7978,56.7099,56.7978,505586.0
2024-06-17 15:55:00,58.15,58.25,58.12,58.24,975378.0,56.7881,56.8857,56.7588,56.876,975378.0
2024-06-18 09:30:00,58.21,58.21,57.9,58.15,393267.0,56.8467,56.8467,56.5439,56.7881,393267.0
2024-06-18 09:35:00,58.14,58.53,58.12,58.53,154409.0,56.7783,57.1592,56.7588,57.1592,154409.0
2024-06-18 09:40:00,58.53,58.71,58.44,58.55,153574.0,57.1592,57.3349,57.0713,57.1787,153574.0
2024-06-18 09:45:00,58.56,58.65,58.49,58.64,164362.0,57.1885,57.2764,57.1201,57.2666,164362.0
2024-06-18 09:50:00,58.66,58.89,58.61,58.87,184703.0,57.2861,57.5107,57.2373,57.4912,184703.0
2024-06-18 09:55:00,58.86,58.97,58.76,58.83,173917.0,57.4814,57.5889,57.3838,57.4521,173917.0
2024-06-18 10:00:00,58.83,58.93,58.72,58.78,160656.0,57.4521,57.5498,57.3447,57.4033,160656.0
2024-06-18 10:05:00,58.78,58.8,58.64,58.68,190922.0,57.4033,57.4228,57.2666,57.3056,190922.0
2024-06-18 10:10:00,58.67,58.7,58.6,58.69,109111.0,57.2959,57.3252,57.2275,57.3154,109111.0
2024-06-18 10:15:00,58.7,58.76,58.66,58.75,115292.0,57.3252,57.3838,57.2861,57.374,115292.0
2024-06-18 10:20:00,58.75,58.81,58.66,58.66,162745.0,57.374,57.4326,57.2861,57.2861,162745.0
2024-06-18 10:25:00,58.65,58.69,58.61,58.61,68604.0,57.2764,57.3154,57.2373,57.2373,68604.0
2024-06-18 10:30:00,58.62,58.71,58.59,58.71,66415.0,57.2471,57.3349,57.2178,57.3349,66415.0
2024-06-18 10:35:00,58.72,58.75,58.67,58.73,83551.0,57.3447,57.374,57.2959,57.3545,83551.0
2024-06-18 10:40:00,58.73,58.83,58.71,58.81,113236.0,57.3545,57.4521,57.3349,57.4326,113236.0
2024-06-18 10:45:00,58.82,58.83,58.75,58.76,67185.0,57.4424,57.4521,57.374,57.3838,67185.0
2024-06-18 10:50:00,58.76,58.77,58.68,58.71,69873.0,57.3838,57.3935,57.3056,57.3349,69873.0
2024-06-18 10:55:00,58.71,58.73,58.66,58.69,77358.0,57.3349,57.3545,57.2861,57.3154,77358.0
2024-06-18 11:00:00,58.69,58.77,58.65,58.75,74013.0,57.3154,57.3935,57.2764,57.374,74013.0
2024-06-18 11:05:00,58.75,58.79,58.72,58.77,94883.0,57.374,57.4131,57.3447,57.3935,94883.0
2024-06-18 11:10:00,58.77,58.82,58.75,58.81,77790.0,57.3935,57.4424,57.374,57.4326,77790.0
2024-06-18 11:15:00,58.8,58.84,58.78,58.81,76362.0,57.4228,57.4619,57.4033,57.4326,76362.0
2024-06-18 11:20:00,58.82,58.85,58.76,58.78,55999.0,57.4424,57.4717,57.3838,57.4033,55999.0
2024-06-18 11:25:00,58.78,58.79,58.72,58.78,81537.0,57.4033,57.4131,57.3447,57.4033,81537.0
2024-06-18 11:30:00,58.77,58.83,58.77,58.83,105184.0,57.3935,57.4521,57.3935,57.4521,105184.0
2024-06-18 11:35:00,58.82,58.9,58.82,58.88,98019.0,57.4424,57.5205,57.4424,57.501,98019.0
2024-06-18 11:40:00,58.88,58.95,58.87,58.94,122912.0,57.501,57.5693,57.4912,57.5596,122912.0
2024-06-18 11:45:00,58.94,58.97,58.92,58.96,84125.0,57.5596,57.5889,57.54,57.5791,84125.0
2024-06-18 11:50:00,58.96,58.98,58.94,58.97,68267.0,57.5791,57.5986,57.5596,57.5889,68267.0
2024-06-18 11:55:00,58.97,59.02,58.96,59.01,112470.0,57.5889,57.6377,57.5791,57.6279,112470.0
2024-06-18 12:00:00,59.02,59.02,58.93,58.96,57134.0,57.6377,57.6377,57.5498,57.5791,57134.0
2024-06-18 12:05:00,58.96,59.05,58.95,59.03,59429.0,57.5791,57.667,57.5693,57.6475,59429.0
2024-06-18 12:10:00,59.02,59.04,58.96,58.97,71998.0,57.6377,57.6572,57.5791,57.5889,71998.0
2024-06-18 12:15:00,58.97,58.98,58.88,58.89,75515.0,57.5889,57.5986,57.501,57.5107,75515.0
2024-06-18 12:20:00,58.88,58.9,58.86,58.87,53207.0,57.501,57.5205,57.4814,57.4912,53207.0
2024-06-18 12:25:00,58.87,58.88,58.79,58.8,94238.0,57.4912,57.501,57.4131,57.4228,94238.0
2024-06-18 12:30:00,58.8,58.81,58.72,58.73,88160.0,57.4228,57.4326,57.3447,57.3545,88160.0
2024-06-18 12:35:00,58.72,58.78,58.7,58.77,94271.0,57.3447,57.4033,57.3252,57.3935,94271.0
2024-06-18 12:40:00,58.77,58.82,58.76,58.77,56961.0,57.3935,57.4424,57.3838,57.3935,56961.0
2024-06-18 12:45:00,58.77,58.77,58.72,58.73,68094.0,57.3935,57.3935,57.3447,57.3545,68094.0
2024-06-18 12:50:00,58.73,58.79,58.73,58.76,79849.0,57.3545,57.4131,57.3545,57.3838,79849.0
2024-06-18 12:55:00,58.76,58.76,58.67,58.69,61996.0,57.3838,57.3838,57.2959,57.3154,61996.0
2024-06-18 13:00:00,58.68,58.72,58.66,58.69,91144.0,57.3056,57.3447,57.2861,57.3154,91144.0
2024-06-18 13:05:00,58.69,58.7,58.61,58.63,73743.0,57.3154,57.3252,57.2373,57.2568,73743.0
2024-06-18 13:10:00,58.62,58.66,58.59,58.65,70187.0,57.2471,57.2861,57.2178,57.2764,70187.0
2024-06-18 13:15:00,58.64,58.65,58.6,58.65,69389.0,57.2666,57.2764,57.2275,57.2764,69389.0
2024-06-18 13:20:00,58.65,58.72,58.63,58.7,97169.0,57.2764,57.3447,57.2568,57.3252,97169.0
2024-06-18 13:25:00,58.71,58.75,58.7,58.73,129038.0,57.3349,57.374,57.3252,57.3545,129038.0
2024-06-18 13:30:00,58.73,58.78,58.72,58.78,66118.0,57.3545,57.4033,57.3447,57.4033,66118.0
2024-06-18 13:35:00,58.78,58.91,58.77,58.9,71476.0,57.4033,57.5303,57.3935,57.5205,71476.0
2024-06-18 13:40:00,58.9,58.95,58.9,58.94,116942.0,57.5205,57.5693,57.5205,57.5596,116942.0
2024-06-18 13:45:00,58.94,58.99,58.91,58.98,116770.0,57.5596,57.6084,57.5303,57.5986,116770.0
2024-06-18 13:50:00,58.98,59.0,58.93,58.94,72026.0,57.5986,57.6182,57.5498,57.5596,72026.0
2024-06-18 13:55:00,58.94,58.94,58.87,58.89,90070.0,57.5596,57.5596,57.4912,57.5107,90070.0
2024-06-18 14:00:00,58.89,58.94,58.87,58.91,112782.0,57.5107,57.5596,57.4912,57.5303,112782.0
2024-06-18 14:05:00,58.91,58.96,58.87,58.95,98255.0,57.5303,57.5791,57.4912,57.5693,98255.0
2024-06-18 14:10:00,58.96,59.0,58.93,58.96,75587.0,57.5791,57.6182,57.5498,57.5791,75587.0
2024-06-18 14:15:00,58.96,58.96,58.9,58.9,70085.0,57.5791,57.5791,57.5205,57.5205,70085.0
2024-06-18 14:20:00,58.9,58.9,58.86,58.88,51801.0,57.5205,57.5205,57.4814,57.501,51801.0
2024-06-18 14:25:00,58.89,58.98,58.84,58.98,111305.0,57.5107,57.5986,57.4619,57.5986,111305.0
2024-06-18 14:30:00,58.98,59.04,58.97,58.98,107270.0,57.5986,57.6572,57.5889,57.5986,107270.0
2024-06-18 14:35:00,58.98,58.99,58.92,58.94,136516.0,57.5986,57.6084,57.54,57.5596,136516.0
2024-06-18 14:40:00,58.94,59.0,58.94,59.0,142247.0,57.5596,57.6182,57.5596,57.6182,142247.0
2024-06-18 14:45:00,59.0,59.02,58.97,59.0,152555.0,57.6182,57.6377,57.5889,57.6182,152555.0
2024-06-18 14:50:00,59.01,59.04,58.86,58.86,91218.0,57.6279,57.6572,57.4814,57.4814,91218.0
2024-06-18 14:55:00,58.87,58.88,58.8,58.84,96818.0,57.4912,57.501,57.4228,57.4619,96818.0
2024-06-18 15:00:00,58.83,58.85,58.8,58.82,51551.0,57.4521,57.4717,57.4228,57.4424,51551.0
2024-06-18 15:05:00,58.81,58.82,58.7,58.71,64414.0,57.4326,57.4424,57.3252,57.3349,64414.0
2024-06-18 15:10:00,58.71,58.74,58.68,58.73,73263.0,57.3349,57.3642,57.3056,57.3545,73263.0
2024-06-18 15:15:00,58.73,58.74,58.65,58.72,117445.0,57.3545,57.3642,57.2764,57.3447,117445.0
2024-06-18 15:20:00,58.72,58.79,58.71,58.78,85161.0,57.3447,57.4131,57.3349,57.4033,85161.0
2024-06-18 15:25:00,58.78,58.83,58.76,58.83,116532.0,57.4033,57.4521,57.3838,57.4521,116532.0
2024-06-18 15:30:00,58.82,58.85,58.79,58.84,96983.0,57.4424,57.4717,57.4131,57.4619,96983.0
2024-06-18 15:35:00,58.84,58.88,58.83,58.87,128645.0,57.4619,57.501,57.4521,57.4912,128645.0
2024-06-18 15:40:00,58.87,58.89,58.81,58.81,177820.0,57.4912,57.5107,57.4326,57.4326,177820.0
2024-06-18 15:45:00,58.82,58.93,58.81,58.9,196583.0,57.4424,57.5498,57.4326,57.5205,196583.0
2024-06-18 15:50:00,58.9,58.95,58.88,58.95,293557.0,57.5205,57.5693,57.501,57.5693,293557.0
2024-06-18 15:55:00,58.95,59.04,58.91,59.04,794814.0,57.5693,57.6572,57.5303,57.6572,794814.0
2024-06-20 09:30:00,58.74,58.91,58.6,58.91,302104.0,57.3642,57.5303,57.2275,57.5303,302104.0
2024-06-20 09:35:00,58.91,58.91,58.61,58.66,156636.0,57.5303,57.5303,57.2373,57.2861,156636.0
2024-06-20 09:40:00,58.65,58.82,58.59,58.59,79230.0,57.2764,57.4424,57.2178,57.2178,79230.0
2024-06-20 09:45:00,58.59,58.94,58.59,58.94,111661.0,57.2178,57.5596,57.2178,57.5596,111661.0
2024-06-20 09:50:00,58.94,59.02,58.8,58.91,113522.0,57.5596,57.6377,57.4228,57.5303,113522.0
2024-06-20 09:55:00,58.92,58.92,58.69,58.71,76919.0,57.54,57.54,57.3154,57.3349,76919.0
2024-06-20 10:00:00,58.71,58.83,58.69,58.8,127805.0,57.3349,57.4521,57.3154,57.4228,127805.0
2024-06-20 10:05:00,58.81,58.91,58.75,58.78,110258.0,57.4326,57.5303,57.374,57.4033,110258.0
2024-06-20 10:10:00,58.78,58.82,58.72,58.82,97973.0,57.4033,57.4424,57.3447,57.4424,97973.0
2024-06-20 10:15:00,58.82,58.98,58.78,58.93,106139.0,57.4424,57.5986,57.4033,57.5498,106139.0
2024-06-20 10:20:00,58.94,59.08,58.89,59.07,191278.0,57.5596,57.6963,57.5107,57.6865,191278.0
2024-06-20 10:25:00,59.06,59.08,58.98,59.01,97926.0,57.6767,57.6963,57.5986,57.6279,97926.0
2024-06-20 10:30:00,59.02,59.06,58.82,58.83,80551.0,57.6377,57.6767,57.4424,57.4521,80551.0
2024-06-20 10:35:00,58.83,58.87,58.79,58.8,69951.0,57.4521,57.4912,57.4131,57.4228,69951.0
2024-06-20 10:40:00,58.8,58.8,58.65,58.72,97540.0,57.4228,57.4228,57.2764,57.3447,97540.0
2024-06-20 10:45:00,58.72,58.76,58.69,58.7,97128.0,57.3447,57.3838,57.3154,57.3252,97128.0
2024-06-20 10:50:00,58.71,58.74,58.66,58.7,48267.0,57.3349,57.3642,57.2861,57.3252,48267.0
2024-06-20 10:55:00,58.7,58.71,58.68,58.7,54079.0,57.3252,57.3349,57.3056,57.3252,54079.0
2024-06-20 11:00:00,58.7,58.77,58.67,58.73,73478.0,57.3252,57.3935,57.2959,57.3545,73478.0
2024-06-20 11:05:00,58.72,58.75,58.68,58.69,54825.0,57.3447,57.374,57.3056,57.3154,54825.0
2024-06-20 11:10:00,58.68,58.76,58.68,58.75,72118.0,57.3056,57.3838,57.3056,57.374,72118.0
2024-06-20 11:15:00,58.76,58.81,58.73,58.76,46113.0,57.3838,57.4326,57.3545,57.3838,46113.0
2024-06-20 11:20:00,58.77,58.8,58.68,58.7,66962.0,57.3935,57.4228,57.3056,57.3252,66962.0
2024-06-20 11:25:00,58.69,58.72,58.64,58.65,75033.0,57.3154,57.3447,57.2666,57.2764,75033.0
2024-06-20 11:30:00,58.65,58.67,58.62,58.64,40083.0,57.2764,57.2959,57.2471,57.2666,40083.0
2024-06-20 11:35:00,58.65,58.71,58.64,58.64,41984.0,57.2764,57.3349,57.2666,57.2666,41984.0
2024-06-20 11:40:00,58.64,58.66,58.61,58.64,45792.0,57.2666,57.2861,57.2373,57.2666,45792.0
2024-06-20 11:45:00,58.64,58.7,58.63,58.69,38842.0,57.2666,57.3252,57.2568,57.3154,38842.0
2024-06-20 11:50:00,58.69,58.75,58.69,58.73,49695.0,57.3154,57.374,57.3154,57.3545,49695.0
2024-06-20 11:55:00,58.72,58.73,58.68,58.68,28870.0,57.3447,57.3545,57.3056,57.3056,28870.0
2024-06-20 12:00:00,58.68,58.77,58.68,58.72,53373.0,57.3056,57.3935,57.3056,57.3447,53373.0
2024-06-20 12:05:00,58.73,58.73,58.69,58.7,24172.0,57.3545,57.3545,57.3154,57.3252,24172.0
2024-06-20 12:10:00,58.7,58.79,58.69,58.79,40381.0,57.3252,57.4131,57.3154,57.4131,40381.0
2024-06-20 12:15:00,58.78,58.87,58.78,58.87,55583.0,57.4033,57.4912,57.4033,57.4912,55583.0
2024-06-20 12:20:00,58.86,58.9,58.78,58.78,64751.0,57.4814,57.5205,57.4033,57.4033,64751.0
2024-06-20 12:25:00,58.79,58.8,58.76,58.76,62151.0,57.4131,57.4228,57.3838,57.3838,62151.0
2024-06-20 12:30:00,58.76,58.82,58.71,58.73,121441.0,57.3838,57.4424,57.3349,57.3545,121441.0
2024-06-20 12:35:00,58.73,58.86,58.7,58.83,90166.0,57.3545,57.4814,57.3252,57.4521,90166.0
2024-06-20 12:40:00,58.84,58.94,58.82,58.91,59624.0,57.4619,57.5596,57.4424,57.5303,59624.0
2024-06-20 12:45:00,58.91,58.95,58.9,58.93,51245.0,57.5303,57.5693,57.5205,57.5498,51245.0
2024-06-20 12:50:00,58.94,58.97,58.92,58.95,44857.0,57.5596,57.5889,57.54,57.5693,44857.0
2024-06-20 12:55:00,58.94,58.98,58.94,58.98,52361.0,57.5596,57.5986,57.5596,57.5986,52361.0
2024-06-20 13:00:00,58.98,58.98,58.9,58.97,68011.0,57.5986,57.5986,57.5205,57.5889,68011.0
2024-06-20 13:05:00,58.97,58.97,58.84,58.84,45877.0,57.5889,57.5889,57.4619,57.4619,45877.0
2024-06-20 13:10:00,58.84,58.91,58.83,58.91,40846.0,57.4619,57.5303,57.4521,57.5303,40846.0
2024-06-20 13:15:00,58.9,58.92,58.85,58.86,36420.0,57.5205,57.54,57.4717,57.4814,36420.0
2024-06-20 13:20:00,58.86,58.9,58.85,58.89,68154.0,57.4814,57.5205,57.4717,57.5107,68154.0
2024-06-20 13:25:00,58.89,58.99,58.89,58.98,48242.0,57.5107,57.6084,57.5107,57.5986,48242.0
2024-06-20 13:30:00,58.98,59.03,58.94,59.02,78497.0,57.5986,57.6475,57.5596,57.6377,78497.0
2024-06-20 13:35:00,59.02,59.04,58.97,59.01,81564.0,57.6377,57.6572,57.5889,57.6279,81564.0
2024-06-20 13:40:00,59.01,59.1,59.0,59.1,62380.0,57.6279,57.7158,57.6182,57.7158,62380.0
2024-06-20 13:45:00,59.1,59.12,59.04,59.09,61962.0,57.7158,57.7353,57.6572,57.706,61962.0
2024-06-20 13:50:00,59.09,59.11,59.05,59.09,69978.0,57.706,57.7256,57.667,57.706,69978.0
2024-06-20 13:55:00,59.09,59.13,59.08,59.1,82818.0,57.706,57.7451,57.6963,57.7158,82818.0
2024-06-20 14:00:00,59.11,59.19,59.1,59.18,61605.0,57.7256,57.8037,57.7158,57.7939,61605.0
2024-06-20 14:05:00,59.19,59.19,59.12,59.13,54313.0,57.8037,57.8037,57.7353,57.7451,54313.0
2024-06-20 14:10:00,59.13,59.16,59.09,59.13,62587.0,57.7451,57.7744,57.706,57.7451,62587.0
2024-06-20 14:15:00,59.13,59.15,59.11,59.13,51098.0,57.7451,57.7646,57.7256,57.7451,51098.0
2024-06-20 14:20:00,59.13,59.13,59.08,59.1,100354.0,57.7451,57.7451,57.6963,57.7158,100354.0
2024-06-20 14:25:00,59.1,59.14,59.09,59.12,60894.0,57.7158,57.7549,57.706,57.7353,60894.0
2024-06-20 14:30:00,59.12,59.16,59.08,59.09,73209.0,57.7353,57.7744,57.6963,57.706,73209.0
2024-06-20 14:35:00,59.09,59.11,58.97,58.99,149254.0,57.706,57.7256,57.5889,57.6084,149254.0
2024-06-20 14:40:00,59.0,59.06,58.98,59.06,47128.0,57.6182,57.6767,57.5986,57.6767,47128.0
2024-06-20 14:45:00,59.05,59.14,59.05,59.14,46950.0,57.667,57.7549,57.667,57.7549,46950.0
2024-06-20 14:50:00,59.14,59.15,59.11,59.13,56672.0,57.7549,57.7646,57.7256,57.7451,56672.0
2024-06-20 14:55:00,59.13,59.19,59.13,59.16,89535.0,57.7451,57.8037,57.7451,57.7744,89535.0
2024-06-20 15:00:00,59.17,59.2,59.04,59.1,64460.0,57.7842,57.8135,57.6572,57.7158,64460.0
2024-06-20 15:05:00,59.1,59.1,59.0,59.01,95753.0,57.7158,57.7158,57.6182,57.6279,95753.0
2024-06-20 15:10:00,59.02,59.02,58.92,58.94,193758.0,57.6377,57.6377,57.54,57.5596,193758.0
2024-06-20 15:15:00,58.93,58.99,58.89,58.94,122138.0,57.5498,57.6084,57.5107,57.5596,122138.0
2024-06-20 15:20:00,58.94,58.98,58.79,58.8,159032.0,57.5596,57.5986,57.4131,57.4228,159032.0
2024-06-20 15:25:00,58.8,58.85,58.77,58.84,155298.0,57.4228,57.4717,57.3935,57.4619,155298.0
2024-06-20 15:30:00,58.84,58.84,58.78,58.8,155448.0,57.4619,57.4619,57.4033,57.4228,155448.0
2024-06-20 15:35:00,58.8,58.9,58.78,58.84,187617.0,57.4228,57.5205,57.4033,57.4619,187617.0
2024-06-20 15:40:00,58.84,58.87,58.82,58.84,114525.0,57.4619,57.4912,57.4424,57.4619,114525.0
2024-06-20 15:45:00,58.83,58.91,58.81,58.89,185458.0,57.4521,57.5303,57.4326,57.5107,185458.0
2024-06-20 15:50:00,58.89,59.01,58.85,58.98,365452.0,57.5107,57.6279,57.4717,57.5986,365452.0
2024-06-20 15:55:00,58.98,58.99,58.92,58.98,697109.0,57.5986,57.6084,57.54,57.5986,697109.0
2024-06-21 09:30:00,58.3,58.46,57.83,57.94,3803487.0,56.9345,57.0908,56.4756,56.583,3803487.0
2024-06-21 09:35:00,57.94,57.94,57.52,57.75,672314.0,56.583,56.583,56.1728,56.3974,672314.0
2024-06-21 09:40:00,57.72,57.74,57.5,57.54,241304.0,56.3681,56.3877,56.1533,56.1923,241304.0
2024-06-21 09:45:00,57.54,57.82,57.32,57.75,360040.0,56.1923,56.4658,55.9775,56.3974,360040.0
2024-06-21 09:50:00,57.76,57.9,57.59,57.7,357338.0,56.4072,56.5439,56.2412,56.3486,357338.0
2024-06-21 09:55:00,57.7,57.81,57.66,57.76,157172.0,56.3486,56.456,56.3095,56.4072,157172.0
2024-06-21 10:00:00,57.77,57.89,57.67,57.68,406737.0,56.417,56.5342,56.3193,56.3291,406737.0
2024-06-21 10:05:00,57.67,58.02,57.66,58.0,366456.0,56.3193,56.6611,56.3095,56.6416,366456.0
2024-06-21 10:10:00,58.0,58.04,57.87,57.98,288870.0,56.6416,56.6806,56.5146,56.622,288870.0
2024-06-21 10:15:00,57.99,58.09,57.93,58.04,146527.0,56.6318,56.7295,56.5732,56.6806,146527.0
2024-06-21 10:20:00,58.05,58.23,58.02,58.16,130444.0,56.6904,56.8662,56.6611,56.7978,130444.0
2024-06-21 10:25:00,58.16,58.29,58.15,58.18,112027.0,56.7978,56.9248,56.7881,56.8174,112027.0
2024-06-21 10:30:00,58.19,58.34,58.16,58.33,120309.0,56.8271,56.9736,56.7978,56.9638,120309.0
2024-06-21 10:35:00,58.32,58.42,58.22,58.22,215149.0,56.9541,57.0517,56.8564,56.8564,215149.0
2024-06-21 10:40:00,58.23,58.36,58.22,58.24,117925.0,56.8662,56.9931,56.8564,56.876,117925.0
2024-06-21 10:45:00,58.23,58.29,58.21,58.24,105200.0,56.8662,56.9248,56.8467,56.876,105200.0
2024-06-21 10:50:00,58.24,58.25,58.14,58.23,181254.0,56.876,56.8857,56.7783,56.8662,181254.0
2024-06-21 10:55:00,58.23,58.23,58.11,58.13,115075.0,56.8662,56.8662,56.749,56.7685,115075.0
2024-06-21 11:00:00,58.12,58.2,58.09,58.16,110072.0,56.7588,56.8369,56.7295,56.7978,110072.0
2024-06-21 11:05:00,58.15,58.25,58.13,58.23,60842.0,56.7881,56.8857,56.7685,56.8662,60842.0
2024-06-21 11:10:00,58.22,58.3,58.16,58.18,86039.0,56.8564,56.9345,56.7978,56.8174,86039.0
2024-06-21 11:15:00,58.17,58.17,58.08,58.11,83719.0,56.8076,56.8076,56.7197,56.749,83719.0
2024-06-21 11:20:00,58.11,58.12,58.03,58.05,144646.0,56.749,56.7588,56.6709,56.6904,144646.0
2024-06-21 11:25:00,58.06,58.08,58.02,58.05,128143.0,56.7002,56.7197,56.6611,56.6904,128143.0
2024-06-21 11:30:00,58.05,58.05,57.9,57.91,154058.0,56.6904,56.6904,56.5439,56.5537,154058.0
2024-06-21 11:35:00,57.91,57.94,57.84,57.88,131835.0,56.5537,56.583,56.4853,56.5244,131835.0
2024-06-21 11:40:00,57.88,57.89,57.81,57.86,70979.0,56.5244,56.5342,56.456,56.5049,70979.0
2024-06-21 11:45:00,57.86,57.89,57.83,57.88,77888.0,56.5049,56.5342,56.4756,56.5244,77888.0
2024-06-21 11:50:00,57.88,57.91,57.86,57.89,69661.0,56.5244,56.5537,56.5049,56.5342,69661.0
2024-06-21 11:55:00,57.89,57.97,57.87,57.95,82879.0,56.5342,56.6123,56.5146,56.5927,82879.0
2024-06-21 12:00:00,57.95,58.05,57.87,57.98,198046.0,56.5927,56.6904,56.5146,56.622,198046.0
2024-06-21 12:05:00,57.98,58.06,57.96,58.03,91981.0,56.622,56.7002,56.6025,56.6709,91981.0
2024-06-21 12:10:00,58.04,58.07,58.01,58.07,71694.0,56.6806,56.7099,56.6513,56.7099,71694.0
2024-06-21 12:15:00,58.07,58.17,58.05,58.14,400030.0,56.7099,56.8076,56.6904,56.7783,400030.0
2024-06-21 12:20:00,58.14,58.15,58.02,58.13,214058.0,56.7783,56.7881,56.6611,56.7685,214058.0
2024-06-21 12:25:00,58.13,58.18,58.12,58.14,85858.0,56.7685,56.8174,56.7588,56.7783,85858.0
2024-06-21 12:30:00,58.14,58.18,58.09,58.12,44325.0,56.7783,56.8174,56.7295,56.7588,44325.0
2024-06-21 12:35:00,58.12,58.12,58.04,58.04,49850.0,56.7588,56.7588,56.6806,56.6806,49850.0
2024-06-21 12:40:00,58.05,58.18,58.04,58.17,72839.0,56.6904,56.8174,56.6806,56.8076,72839.0
2024-06-21 12:45:00,58.17,58.21,58.14,58.19,56164.0,56.8076,56.8467,56.7783,56.8271,56164.0
2024-06-21 12:50:00,58.2,58.22,58.17,58.22,34818.0,56.8369,56.8564,56.8076,56.8564,34818.0
2024-06-21 12:55:00,58.22,58.22,58.15,58.17,69021.0,56.8564,56.8564,56.7881,56.8076,69021.0
2024-06-21 13:00:00,58.17,58.27,58.15,58.24,75527.0,56.8076,56.9053,56.7881,56.876,75527.0
2024-06-21 13:05:00,58.25,58.26,58.21,58.25,50020.0,56.8857,56.8955,56.8467,56.8857,50020.0
2024-06-21 13:10:00,58.26,58.33,58.25,58.33,84527.0,56.8955,56.9638,56.8857,56.9638,84527.0
2024-06-21 13:15:00,58.33,58.36,58.32,58.34,52637.0,56.9638,56.9931,56.9541,56.9736,52637.0
2024-06-21 13:20:00,58.33,58.33,58.27,58.29,92373.0,56.9638,56.9638,56.9053,56.9248,92373.0
2024-06-21 13:25:00,58.29,58.35,58.28,58.33,29063.0,56.9248,56.9834,56.915,56.9638,29063.0
2024-06-21 13:30:00,58.34,58.36,58.28,58.3,116208.0,56.9736,56.9931,56.915,56.9345,116208.0
2024-06-21 13:35:00,58.3,58.32,58.27,58.32,88173.0,56.9345,56.9541,56.9053,56.9541,88173.0
2024-06-21 13:40:00,58.32,58.42,58.31,58.37,129011.0,56.9541,57.0517,56.9443,57.0029,129011.0
2024-06-21 13:45:00,58.37,58.4,58.33,58.36,58718.0,57.0029,57.0322,56.9638,56.9931,58718.0
2024-06-21 13:50:00,58.36,58.42,58.35,58.42,143830.0,56.9931,57.0517,56.9834,57.0517,143830.0
2024-06-21 13:55:00,58.42,58.42,58.32,58.33,115525.0,57.0517,57.0517,56.9541,56.9638,115525.0
2024-06-21 14:00:00,58.32,58.32,58.24,58.27,79227.0,56.9541,56.9541,56.876,56.9053,79227.0
2024-06-21 14:05:00,58.27,58.27,58.19,58.26,185435.0,56.9053,56.9053,56.8271,56.8955,185435.0
2024-06-21 14:10:00,58.27,58.29,58.24,58.28,47588.0,56.9053,56.9248,56.876,56.915,47588.0
2024-06-21 14:15:00,58.28,58.36,58.27,58.35,63863.0,56.915,56.9931,56.9053,56.9834,63863.0
2024-06-21 14:20:00,58.36,58.36,58.27,58.31,86530.0,56.9931,56.9931,56.9053,56.9443,86530.0
2024-06-21 14:25:00,58.31,58.4,58.31,58.4,31868.0,56.9443,57.0322,56.9443,57.0322,31868.0
2024-06-21 14:30:00,58.39,58.39,58.24,58.28,95431.0,57.0224,57.0224,56.876,56.915,95431.0
2024-06-21 14:35:00,58.29,58.32,58.26,58.3,113960.0,56.9248,56.9541,56.8955,56.9345,113960.0
2024-06-21 14:40:00,58.3,58.32,58.23,58.27,112149.0,56.9345,56.9541,56.8662,56.9053,112149.0
2024-06-21 14:45:00,58.27,58.33,58.26,58.29,69232.0,56.9053,56.9638,56.8955,56.9248,69232.0
2024-06-21 14:50:00,58.29,58.31,58.23,58.25,104826.0,56.9248,56.9443,56.8662,56.8857,104826.0
2024-06-21 14:55:00,58.25,58.28,58.23,58.27,123243.0,56.8857,56.915,56.8662,56.9053,123243.0
2024-06-21 15:00:00,58.27,58.39,58.25,58.34,72275.0,56.9053,57.0224,56.8857,56.9736,72275.0
2024-06-21 15:05:00,58.34,58.37,58.26,58.26,110932.0,56.9736,57.0029,56.8955,56.8955,110932.0
2024-06-21 15:10:00,58.27,58.31,58.25,58.3,143111.0,56.9053,56.9443,56.8857,56.9345,143111.0
2024-06-21 15:15:00,58.3,58.32,58.25,58.27,108592.0,56.9345,56.9541,56.8857,56.9053,108592.0
2024-06-21 15:20:00,58.28,58.29,58.24,58.26,136501.0,56.915,56.9248,56.876,56.8955,136501.0
2024-06-21 15:25:00,58.26,58.27,58.16,58.2,170346.0,56.8955,56.9053,56.7978,56.8369,170346.0
2024-06-21 15:30:00,58.21,58.23,58.18,58.21,194031.0,56.8467,56.8662,56.8174,56.8467,194031.0
2024-06-21 15:35:00,58.21,58.36,58.19,58.34,219514.0,56.8467,56.9931,56.8271,56.9736,219514.0
2024-06-21 15:40:00,58.34,58.35,58.14,58.15,322149.0,56.9736,56.9834,56.7783,56.7881,322149.0
2024-06-21 15:45:00,58.16,58.26,58.11,58.19,485594.0,56.7978,56.8955,56.749,56.8271,485594.0
2024-06-21 15:50:00,58.19,58.27,58.08,58.2,850074.0,56.8271,56.9053,56.7197,56.8369,850074.0
2024-06-21 15:55:00,58.2,58.25,58.08,58.11,1736929.0,56.8369,56.8857,56.7197,56.749,1736929.0
2024-06-24 09:30:00,58.49,58.66,58.27,58.29,192111.0,57.1201,57.2861,56.9053,56.9248,192111.0
2024-06-24 09:35:00,58.27,58.54,58.27,58.52,156973.0,56.9053,57.1689,56.9053,57.1494,156973.0
2024-06-24 09:40:00,58.53,58.57,58.39,58.41,172156.0,57.1592,57.1982,57.0224,57.042,172156.0
2024-06-24 09:45:00,58.42,58.73,58.33,58.73,124013.0,57.0517,57.3545,56.9638,57.3545,124013.0
2024-06-24 09:50:00,58.74,58.82,58.68,58.78,75247.0,57.3642,57.4424,57.3056,57.4033,75247.0
2024-06-24 09:55:00,58.79,58.97,58.78,58.93,187450.0,57.4131,57.5889,57.4033,57.5498,187450.0
2024-06-24 10:00:00,58.94,58.96,58.86,58.89,116341.0,57.5596,57.5791,57.4814,57.5107,116341.0
2024-06-24 10:05:00,58.89,59.11,58.89,59.09,142456.0,57.5107,57.7256,57.5107,57.706,142456.0
2024-06-24 10:10:00,59.1,59.18,59.03,59.17,162576.0,57.7158,57.7939,57.6475,57.7842,162576.0
2024-06-24 10:15:00,59.16,59.21,59.13,59.17,111545.0,57.7744,57.8232,57.7451,57.7842,111545.0
2024-06-24 10:20:00,59.17,59.34,59.17,59.33,144520.0,57.7842,57.9502,57.7842,57.9404,144520.0
2024-06-24 10:25:00,59.33,59.36,59.24,59.36,98142.0,57.9404,57.9697,57.8525,57.9697,98142.0
2024-06-24 10:30:00,59.35,59.45,59.28,59.41,185945.0,57.96,58.0576,57.8916,58.0186,185945.0
2024-06-24 10:35:00,59.41,59.41,59.28,59.32,141875.0,58.0186,58.0186,57.8916,57.9307,141875.0
2024-06-24 10:40:00,59.32,59.38,59.26,59.32,130842.0,57.9307,57.9893,57.8721,57.9307,130842.0
2024-06-24 10:45:00,59.3,59.44,59.26,59.31,134961.0,57.9111,58.0478,57.8721,57.9209,134961.0
2024-06-24 10:50:00,59.32,59.32,59.17,59.23,87553.0,57.9307,57.9307,57.7842,57.8428,87553.0
2024-06-24 10:55:00,59.23,59.3,59.18,59.27,85173.0,57.8428,57.9111,57.7939,57.8818,85173.0
2024-06-24 11:00:00,59.26,59.29,59.21,59.22,63634.0,57.8721,57.9014,57.8232,57.833,63634.0
2024-06-24 11:05:00,59.22,59.28,59.2,59.26,59756.0,57.833,57.8916,57.8135,57.8721,59756.0
2024-06-24 11:10:00,59.27,59.3,59.23,59.25,65955.0,57.8818,57.9111,57.8428,57.8623,65955.0
2024-06-24 11:15:00,59.24,59.26,59.16,59.21,61678.0,57.8525,57.8721,57.7744,57.8232,61678.0
2024-06-24 11:20:00,59.21,59.21,59.15,59.17,75946.0,57.8232,57.8232,57.7646,57.7842,75946.0
2024-06-24 11:25:00,59.16,59.23,59.13,59.2,76357.0,57.7744,57.8428,57.7451,57.8135,76357.0
2024-06-24 11:30:00,59.2,59.27,59.17,59.19,50264.0,57.8135,57.8818,57.7842,57.8037,50264.0
2024-06-24 11:35:00,59.2,59.2,59.1,59.11,30002.0,57.8135,57.8135,57.7158,57.7256,30002.0
2024-06-24 11:40:00,59.1,59.12,59.07,59.1,54433.0,57.7158,57.7353,57.6865,57.7158,54433.0
2024-06-24 11:45:00,59.1,59.11,59.05,59.06,61710.0,57.7158,57.7256,57.667,57.6767,61710.0
2024-06-24 11:50:00,59.06,59.14,59.02,59.14,38876.0,57.6767,57.7549,57.6377,57.7549,38876.0
2024-06-24 11:55:00,59.14,59.23,59.12,59.21,46973.0,57.7549,57.8428,57.7353,57.8232,46973.0
2024-06-24 12:00:00,59.2,59.24,59.18,59.24,37003.0,57.8135,57.8525,57.7939,57.8525,37003.0
2024-06-24 12:05:00,59.23,59.24,59.16,59.18,127613.0,57.8428,57.8525,57.7744,57.7939,127613.0
2024-06-24 12:10:00,59.18,59.26,59.16,59.26,64263.0,57.7939,57.8721,57.7744,57.8721,64263.0
2024-06-24 12:15:00,59.26,59.3,59.23,59.3,48273.0,57.8721,57.9111,57.8428,57.9111,48273.0
2024-06-24 12:20:00,59.3,59.31,59.25,59.26,74565.0,57.9111,57.9209,57.8623,57.8721,74565.0
2024-06-24 12:25:00,59.26,59.27,59.12,59.14,57319.0,57.8721,57.8818,57.7353,57.7549,57319.0
2024-06-24 12:30:00,59.13,59.17,59.12,59.15,49349.0,57.7451,57.7842,57.7353,57.7646,49349.0
2024-06-24 12:35:00,59.15,59.15,59.08,59.13,94731.0,57.7646,57.7646,57.6963,57.7451,94731.0
2024-06-24 12:40:00,59.13,59.16,59.11,59.16,46608.0,57.7451,57.7744,57.7256,57.7744,46608.0
2024-06-24 12:45:00,59.16,59.19,59.13,59.14,50670.0,57.7744,57.8037,57.7451,57.7549,50670.0
2024-06-24 12:50:00,59.13,59.17,59.11,59.14,131433.0,57.7451,57.7842,57.7256,57.7549,131433.0
2024-06-24 12:55:00,59.14,59.17,59.09,59.11,99570.0,57.7549,57.7842,57.706,57.7256,99570.0
2024-06-24 13:00:00,59.12,59.16,59.1,59.15,39508.0,57.7353,57.7744,57.7158,57.7646,39508.0
2024-06-24 13:05:00,59.15,59.16,59.05,59.06,186150.0,57.7646,57.7744,57.667,57.6767,186150.0
2024-06-24 13:10:00,59.07,59.09,58.99,59.04,204647.0,57.6865,57.706,57.6084,57.6572,204647.0
2024-06-24 13:15:00,59.05,59.07,59.01,59.06,69114.0,57.667,57.6865,57.6279,57.6767,69114.0
2024-06-24 13:20:00,59.07,59.12,59.06,59.1,35641.0,57.6865,57.7353,57.6767,57.7158,35641.0
2024-06-24 13:25:00,59.11,59.2,59.1,59.15,33959.0,57.7256,57.8135,57.7158,57.7646,33959.0
2024-06-24 13:30:00,59.15,59.15,59.07,59.08,72526.0,57.7646,57.7646,57.6865,57.6963,72526.0
2024-06-24 13:35:00,59.08,59.16,59.07,59.16,51951.0,57.6963,57.7744,57.6865,57.7744,51951.0
2024-06-24 13:40:00,59.15,59.2,59.13,59.17,51722.0,57.7646,57.8135,57.7451,57.7842,51722.0
2024-06-24 13:45:00,59.17,59.18,59.05,59.05,48845.0,57.7842,57.7939,57.667,57.667,48845.0
2024-06-24 13:50:00,59.05,59.08,59.02,59.08,28014.0,57.667,57.6963,57.6377,57.6963,28014.0
2024-06-24 13:55:00,59.08,59.13,59.07,59.12,46814.0,57.6963,57.7451,57.6865,57.7353,46814.0
2024-06-24 14:00:00,59.11,59.13,59.08,59.11,47876.0,57.7256,57.7451,57.6963,57.7256,47876.0
2024-06-24 14:05:00,59.11,59.17,59.1,59.14,65539.0,57.7256,57.7842,57.7158,57.7549,65539.0
2024-06-24 14:10:00,59.15,59.18,59.13,59.16,47346.0,57.7646,57.7939,57.7451,57.7744,47346.0
2024-06-24 14:15:00,59.16,59.19,59.14,59.17,64700.0,57.7744,57.8037,57.7549,57.7842,64700.0
2024-06-24 14:20:00,59.16,59.2,59.15,59.17,75446.0,57.7744,57.8135,57.7646,57.7842,75446.0
2024-06-24 14:25:00,59.18,59.2,59.14,59.15,72318.0,57.7939,57.8135,57.7549,57.7646,72318.0
2024-06-24 14:30:00,59.14,59.2,59.14,59.18,65313.0,57.7549,57.8135,57.7549,57.7939,65313.0
2024-06-24 14:35:00,59.18,59.2,59.16,59.17,49590.0,57.7939,57.8135,57.7744,57.7842,49590.0
2024-06-24 14:40:00,59.17,59.23,59.15,59.18,72944.0,57.7842,57.8428,57.7646,57.7939,72944.0
2024-06-24 14:45:00,59.18,59.22,59.17,59.19,52518.0,57.7939,57.833,57.7842,57.8037,52518.0
2024-06-24 14:50:00,59.19,59.22,59.19,59.22,49185.0,57.8037,57.833,57.8037,57.833,49185.0
2024-06-24 14:55:00,59.22,59.22,59.17,59.2,56976.0,57.833,57.833,57.7842,57.8135,56976.0
2024-06-24 15:00:00,59.19,59.33,59.16,59.25,179648.0,57.8037,57.9404,57.7744,57.8623,179648.0
2024-06-24 15:05:00,59.25,59.46,59.25,59.45,122410.0,57.8623,58.0674,57.8623,58.0576,122410.0
2024-06-24 15:10:00,59.45,59.46,59.33,59.34,110250.0,58.0576,58.0674,57.9404,57.9502,110250.0
2024-06-24 15:15:00,59.34,59.35,59.26,59.3,110035.0,57.9502,57.96,57.8721,57.9111,110035.0
2024-06-24 15:20:00,59.31,59.31,59.26,59.28,76272.0,57.9209,57.9209,57.8721,57.8916,76272.0
2024-06-24 15:25:00,59.28,59.3,59.21,59.22,125714.0,57.8916,57.9111,57.8232,57.833,125714.0
2024-06-24 15:30:00,59.22,59.23,59.15,59.18,192549.0,57.833,57.8428,57.7646,57.7939,192549.0
2024-06-24 15:35:00,59.18,59.2,59.14,59.18,166842.0,57.7939,57.8135,57.7549,57.7939,166842.0
2024-06-24 15:40:00,59.18,59.19,59.11,59.15,241108.0,57.7939,57.8037,57.7256,57.7646,241108.0
2024-06-24 15:45:00,59.14,59.16,59.06,59.11,357685.0,57.7549,57.7744,57.6767,57.7256,357685.0
2024-06-24 15:50:00,59.1,59.12,59.0,59.05,415929.0,57.7158,57.7353,57.6182,57.667,415929.0
2024-06-24 15:55:00,59.05,59.09,58.91,59.0,1182524.0,57.667,57.706,57.5303,57.6182,1182524.0
2024-06-25 09:30:00,58.77,58.9,58.68,58.86,247748.0,57.3935,57.5205,57.3056,57.4814,247748.0
2024-06-25 09:35:00,58.81,59.0,58.73,58.87,100294.0,57.4326,57.6182,57.3545,57.4912,100294.0
2024-06-25 09:40:00,58.88,58.92,58.73,58.84,125177.0,57.501,57.54,57.3545,57.4619,125177.0
2024-06-25 09:45:00,58.84,58.84,58.62,58.68,59387.0,57.4619,57.4619,57.2471,57.3056,59387.0
2024-06-25 09:50:00,58.66,58.78,58.62,58.67,45241.0,57.2861,57.4033,57.2471,57.2959,45241.0
2024-06-25 09:55:00,58.67,58.69,58.56,58.61,143114.0,57.2959,57.3154,57.1885,57.2373,143114.0
2024-06-25 10:00:00,58.59,58.68,58.54,58.56,87475.0,57.2178,57.3056,57.1689,57.1885,87475.0
2024-06-25 10:05:00,58.57,58.6,58.5,58.51,113679.0,57.1982,57.2275,57.1299,57.1396,113679.0
2024-06-25 10:10:00,58.52,58.56,58.5,58.52,96786.0,57.1494,57.1885,57.1299,57.1494,96786.0
2024-06-25 10:15:00,58.52,58.57,58.5,58.5,74477.0,57.1494,57.1982,57.1299,57.1299,74477.0
2024-06-25 10:20:00,58.5,58.6,58.5,58.52,64913.0,57.1299,57.2275,57.1299,57.1494,64913.0
2024-06-25 10:25:00,58.52,58.52,58.44,58.46,47107.0,57.1494,57.1494,57.0713,57.0908,47107.0
2024-06-25 10:30:00,58.46,58.46,58.32,58.33,145434.0,57.0908,57.0908,56.9541,56.9638,145434.0
2024-06-25 10:35:00,58.33,58.39,58.29,58.38,59174.0,56.9638,57.0224,56.9248,57.0127,59174.0
2024-06-25 10:40:00,58.38,58.4,58.29,58.33,142251.0,57.0127,57.0322,56.9248,56.9638,142251.0
2024-06-25 10:45:00,58.33,58.39,58.31,58.39,70208.0,56.9638,57.0224,56.9443,57.0224,70208.0
2024-06-25 10:50:00,58.39,58.51,58.38,58.47,105910.0,57.0224,57.1396,57.0127,57.1006,105910.0
2024-06-25 10:55:00,58.48,58.51,58.45,58.51,61606.0,57.1103,57.1396,57.081,57.1396,61606.0
2024-06-25 11:00:00,58.5,58.5,58.33,58.36,76984.0,57.1299,57.1299,56.9638,56.9931,76984.0
2024-06-25 11:05:00,58.36,58.37,58.28,58.34,67163.0,56.9931,57.0029,56.915,56.9736,67163.0
2024-06-25 11:10:00,58.34,58.35,58.26,58.26,66634.0,56.9736,56.9834,56.8955,56.8955,66634.0
2024-06-25 11:15:00,58.26,58.3,58.21,58.26,65440.0,56.8955,56.9345,56.8467,56.8955,65440.0
2024-06-25 11:20:00,58.26,58.32,58.23,58.25,57656.0,56.8955,56.9541,56.8662,56.8857,57656.0
2024-06-25 11:25:00,58.25,58.29,58.23,58.28,59367.0,56.8857,56.9248,56.8662,56.915,59367.0
2024-06-25 11:30:00,58.27,58.34,58.26,58.33,69172.0,56.9053,56.9736,56.8955,56.9638,69172.0
2024-06-25 11:35:00,58.32,58.34,58.27,58.28,48158.0,56.9541,56.9736,56.9053,56.915,48158.0
2024-06-25 11:40:00,58.29,58.31,58.26,58.3,33031.0,56.9248,56.9443,56.8955,56.9345,33031.0
2024-06-25 11:45:00,58.29,58.33,58.27,58.27,54835.0,56.9248,56.9638,56.9053,56.9053,54835.0
2024-06-25 11:50:00,58.28,58.3,58.23,58.27,85555.0,56.915,56.9345,56.8662,56.9053,85555.0
2024-06-25 11:55:00,58.28,58.29,58.21,58.21,52619.0,56.915,56.9248,56.8467,56.8467,52619.0
2024-06-25 12:00:00,58.22,58.24,58.16,58.22,53548.0,56.8564,56.876,56.7978,56.8564,53548.0
2024-06-25 12:05:00,58.21,58.27,58.19,58.27,74174.0,56.8467,56.9053,56.8271,56.9053,74174.0
2024-06-25 12:10:00,58.28,58.31,58.25,58.3,47194.0,56.915,56.9443,56.8857,56.9345,47194.0
2024-06-25 12:15:00,58.3,58.3,58.2,58.23,59252.0,56.9345,56.9345,56.8369,56.8662,59252.0
2024-06-25 12:20:00,58.23,58.28,58.22,58.25,45426.0,56.8662,56.915,56.8564,56.8857,45426.0
2024-06-25 12:25:00,58.25,58.28,58.21,58.22,32938.0,56.8857,56.915,56.8467,56.8564,32938.0
2024-06-25 12:30:00,58.21,58.21,58.13,58.13,52435.0,56.8467,56.8467,56.7685,56.7685,52435.0
2024-06-25 12:35:00,58.12,58.22,58.12,58.22,39192.0,56.7588,56.8564,56.7588,56.8564,39192.0
2024-06-25 12:40:00,58.22,58.25,58.18,58.2,151651.0,56.8564,56.8857,56.8174,56.8369,151651.0
2024-06-25 12:45:00,58.19,58.32,58.16,58.3,57165.0,56.8271,56.9541,56.7978,56.9345,57165.0
2024-06-25 12:50:00,58.3,58.33,58.28,58.32,29105.0,56.9345,56.9638,56.915,56.9541,29105.0
2024-06-25 12:55:00,58.32,58.45,58.32,58.45,108824.0,56.9541,57.081,56.9541,57.081,108824.0
2024-06-25 13:00:00,58.44,58.46,58.41,58.42,53841.0,57.0713,57.0908,57.042,57.0517,53841.0
2024-06-25 13:05:00,58.42,58.51,58.41,58.51,44384.0,57.0517,57.1396,57.042,57.1396,44384.0
2024-06-25 13:10:00,58.51,58.52,58.44,58.44,102239.0,57.1396,57.1494,57.0713,57.0713,102239.0
2024-06-25 13:15:00,58.45,58.52,58.41,58.51,73399.0,57.081,57.1494,57.042,57.1396,73399.0
2024-06-25 13:20:00,58.51,58.57,58.5,58.57,38490.0,57.1396,57.1982,57.1299,57.1982,38490.0
2024-06-25 13:25:00,58.57,58.58,58.55,58.57,30949.0,57.1982,57.208,57.1787,57.1982,30949.0
2024-06-25 13:30:00,58.57,58.57,58.5,58.53,59129.0,57.1982,57.1982,57.1299,57.1592,59129.0
2024-06-25 13:35:00,58.52,58.54,58.45,58.46,55379.0,57.1494,57.1689,57.081,57.0908,55379.0
2024-06-25 13:40:00,58.46,58.47,58.44,58.44,30695.0,57.0908,57.1006,57.0713,57.0713,30695.0
2024-06-25 13:45:00,58.44,58.45,58.37,58.39,46479.0,57.0713,57.081,57.0029,57.0224,46479.0
2024-06-25 13:50:00,58.39,58.4,58.34,58.34,38980.0,57.0224,57.0322,56.9736,56.9736,38980.0
2024-06-25 13:55:00,58.35,58.37,58.28,58.29,82792.0,56.9834,57.0029,56.915,56.9248,82792.0
2024-06-25 14:00:00,58.28,58.35,58.26,58.34,66383.0,56.915,56.9834,56.8955,56.9736,66383.0
2024-06-25 14:05:00,58.34,58.36,58.31,58.32,62143.0,56.9736,56.9931,56.9443,56.9541,62143.0
2024-06-25 14:10:00,58.32,58.36,58.29,58.31,87954.0,56.9541,56.9931,56.9248,56.9443,87954.0
2024-06-25 14:15:00,58.3,58.32,58.24,58.25,54100.0,56.9345,56.9541,56.876,56.8857,54100.0
2024-06-25 14:20:00,58.26,58.28,58.24,58.28,56184.0,56.8955,56.915,56.876,56.915,56184.0
2024-06-25 14:25:00,58.28,58.35,58.27,58.35,32140.0,56.915,56.9834,56.9053,56.9834,32140.0
2024-06-25 14:30:00,58.35,58.42,58.3,58.3,60179.0,56.9834,57.0517,56.9345,56.9345,60179.0
2024-06-25 14:35:00,58.31,58.31,58.23,58.24,63595.0,56.9443,56.9443,56.8662,56.876,63595.0
2024-06-25 14:40:00,58.24,58.25,58.15,58.15,302511.0,56.876,56.8857,56.7881,56.7881,302511.0
2024-06-25 14:45:00,58.15,58.16,58.09,58.16,252024.0,56.7881,56.7978,56.7295,56.7978,252024.0
2024-06-25 14:50:00,58.16,58.17,57.75,57.76,1172103.0,56.7978,56.8076,56.3974,56.4072,1172103.0
2024-06-25 14:55:00,57.75,57.91,57.69,57.84,627744.0,56.3974,56.5537,56.3388,56.4853,627744.0
2024-06-25 15:00:00,57.84,57.9,57.4,57.63,1315369.0,56.4853,56.5439,56.0556,56.2802,1315369.0
2024-06-25 15:05:00,57.64,57.72,57.53,57.64,706121.0,56.29,56.3681,56.1826,56.29,706121.0
2024-06-25 15:10:00,57.64,57.64,57.49,57.51,883346.0,56.29,56.29,56.1435,56.1631,883346.0
2024-06-25 15:15:00,57.52,57.67,57.5,57.59,544263.0,56.1728,56.3193,56.1533,56.2412,544263.0
2024-06-25 15:20:00,57.59,57.61,57.48,57.59,741007.0,56.2412,56.2607,56.1338,56.2412,741007.0
2024-06-25 15:25:00,57.58,57.59,57.52,57.55,595976.0,56.2314,56.2412,56.1728,56.2021,595976.0
2024-06-25 15:30:00,57.55,57.56,57.46,57.55,863433.0,56.2021,56.2119,56.1142,56.2021,863433.0
2024-06-25 15:35:00,57.55,57.57,57.52,57.54,474357.0,56.2021,56.2216,56.1728,56.1923,474357.0
2024-06-25 15:40:00,57.54,57.54,57.46,57.48,517199.0,56.1923,56.1923,56.1142,56.1338,517199.0
2024-06-25 15:45:00,57.48,57.49,57.3,57.37,1121972.0,56.1338,56.1435,55.958,56.0263,1121972.0
2024-06-25 15:50:00,57.37,57.5,57.36,57.44,1238650.0,56.0263,56.1533,56.0166,56.0947,1238650.0
2024-06-25 15:55:00,57.44,57.58,57.18,57.2,3600659.0,56.0947,56.2314,55.8408,55.8603,3600659.0
2024-06-26 09:30:00,57.22,57.52,56.82,57.51,318552.0,55.8798,56.1728,55.4892,56.1631,318552.0
2024-06-26 09:35:00,57.52,57.78,57.4,57.57,347741.0,56.1728,56.4267,56.0556,56.2216,347741.0
2024-06-26 09:40:00,57.57,57.8,57.57,57.75,247856.0,56.2216,56.4463,56.2216,56.3974,247856.0
2024-06-26 09:45:00,57.75,57.75,57.41,57.56,152576.0,56.3974,56.3974,56.0654,56.2119,152576.0
2024-06-26 09:50:00,57.57,57.59,57.33,57.41,103849.0,56.2216,56.2412,55.9873,56.0654,103849.0
2024-06-26 09:55:00,57.41,57.46,57.3,57.46,200861.0,56.0654,56.1142,55.958,56.1142,200861.0
2024-06-26 10:00:00,57.47,57.54,57.42,57.54,118955.0,56.124,56.1923,56.0752,56.1923,118955.0
2024-06-26 10:05:00,57.54,57.55,57.33,57.39,108067.0,56.1923,56.2021,55.9873,56.0459,108067.0
2024-06-26 10:10:00,57.4,57.52,57.4,57.43,83752.0,56.0556,56.1728,56.0556,56.0849,83752.0
2024-06-26 10:15:00,57.44,57.5,57.41,57.47,89984.0,56.0947,56.1533,56.0654,56.124,89984.0
2024-06-26 10:20:00,57.48,57.55,57.37,57.37,127942.0,56.1338,56.2021,56.0263,56.0263,127942.0
2024-06-26 10:25:00,57.38,57.41,57.32,57.37,68493.0,56.0361,56.0654,55.9775,56.0263,68493.0
2024-06-26 10:30:00,57.36,57.41,57.29,57.37,42139.0,56.0166,56.0654,55.9482,56.0263,42139.0
2024-06-26 10:35:00,57.37,57.37,57.28,57.3,63446.0,56.0263,56.0263,55.9384,55.958,63446.0
2024-06-26 10:40:00,57.3,57.34,57.26,57.28,63480.0,55.958,55.997,55.9189,55.9384,63480.0
2024-06-26 10:45:00,57.27,57.36,57.23,57.35,108739.0,55.9287,56.0166,55.8896,56.0068,108739.0
2024-06-26 10:50:00,57.35,57.52,57.35,57.5,43744.0,56.0068,56.1728,56.0068,56.1533,43744.0
2024-06-26 10:55:00,57.5,57.54,57.44,57.53,141835.0,56.1533,56.1923,56.0947,56.1826,141835.0
2024-06-26 11:00:00,57.53,57.61,57.49,57.56,95298.0,56.1826,56.2607,56.1435,56.2119,95298.0
2024-06-26 11:05:00,57.57,57.59,57.49,57.52,69922.0,56.2216,56.2412,56.1435,56.1728,69922.0
2024-06-26 11:10:00,57.52,57.53,57.42,57.43,57840.0,56.1728,56.1826,56.0752,56.0849,57840.0
2024-06-26 11:15:00,57.43,57.45,57.36,57.43,52331.0,56.0849,56.1045,56.0166,56.0849,52331.0
2024-06-26 11:20:00,57.43,57.46,57.39,57.43,42263.0,56.0849,56.1142,56.0459,56.0849,42263.0
2024-06-26 11:25:00,57.42,57.52,57.41,57.52,47756.0,56.0752,56.1728,56.0654,56.1728,47756.0
2024-06-26 11:30:00,57.52,57.52,57.4,57.45,136243.0,56.1728,56.1728,56.0556,56.1045,136243.0
2024-06-26 11:35:00,57.45,57.46,57.31,57.32,86541.0,56.1045,56.1142,55.9677,55.9775,86541.0
2024-06-26 11:40:00,57.32,57.35,57.26,57.3,87194.0,55.9775,56.0068,55.9189,55.958,87194.0
2024-06-26 11:45:00,57.3,57.3,57.22,57.26,346025.0,55.958,55.958,55.8798,55.9189,346025.0
2024-06-26 11:50:00,57.26,57.29,57.18,57.2,184763.0,55.9189,55.9482,55.8408,55.8603,184763.0
2024-06-26 11:55:00,57.2,57.21,57.12,57.21,182567.0,55.8603,55.8701,55.7822,55.8701,182567.0
2024-06-26 12:00:00,57.2,57.23,57.13,57.2,87564.0,55.8603,55.8896,55.792,55.8603,87564.0
2024-06-26 12:05:00,57.21,57.21,57.16,57.16,83111.0,55.8701,55.8701,55.8212,55.8212,83111.0
2024-06-26 12:10:00,57.16,57.2,57.1,57.16,115429.0,55.8212,55.8603,55.7627,55.8212,115429.0
2024-06-26 12:15:00,57.17,57.21,57.07,57.1,169762.0,55.831,55.8701,55.7334,55.7627,169762.0
2024-06-26 12:20:00,57.1,57.11,57.0,57.08,385215.0,55.7627,55.7724,55.665,55.7431,385215.0
2024-06-26 12:25:00,57.08,57.11,57.05,57.08,128369.0,55.7431,55.7724,55.7138,55.7431,128369.0
2024-06-26 12:30:00,57.09,57.1,56.99,57.0,294671.0,55.7529,55.7627,55.6552,55.665,294671.0
2024-06-26 12:35:00,57.0,57.01,56.93,56.99,153028.0,55.665,55.6748,55.5966,55.6552,153028.0
2024-06-26 12:40:00,57.0,57.04,56.93,56.95,68585.0,55.665,55.7041,55.5966,55.6162,68585.0
2024-06-26 12:45:00,56.96,56.97,56.92,56.95,82914.0,55.6259,55.6357,55.5869,55.6162,82914.0
2024-06-26 12:50:00,56.94,57.02,56.89,56.98,136796.0,55.6064,55.6845,55.5576,55.6455,136796.0
2024-06-26 12:55:00,56.98,56.99,56.93,56.94,148282.0,55.6455,55.6552,55.5966,55.6064,148282.0
2024-06-26 13:00:00,56.95,56.97,56.92,56.97,75211.0,55.6162,55.6357,55.5869,55.6357,75211.0
2024-06-26 13:05:00,56.96,57.0,56.88,56.9,115174.0,55.6259,55.665,55.5478,55.5673,115174.0
2024-06-26 13:10:00,56.9,57.03,56.87,56.99,236760.0,55.5673,55.6943,55.538,55.6552,236760.0
2024-06-26 13:15:00,56.99,57.03,56.97,57.01,150421.0,55.6552,55.6943,55.6357,55.6748,150421.0
2024-06-26 13:20:00,57.0,57.08,56.98,57.0,918338.0,55.665,55.7431,55.6455,55.665,918338.0
2024-06-26 13:25:00,57.0,57.04,56.97,57.01,218396.0,55.665,55.7041,55.6357,55.6748,218396.0
2024-06-26 13:30:00,57.0,57.07,56.98,57.05,638965.0,55.665,55.7334,55.6455,55.7138,638965.0
2024-06-26 13:35:00,57.06,57.07,57.02,57.05,99915.0,55.7236,55.7334,55.6845,55.7138,99915.0
2024-06-26 13:40:00,57.05,57.11,57.03,57.09,465669.0,55.7138,55.7724,55.6943,55.7529,465669.0
2024-06-26 13:45:00,57.09,57.09,56.98,57.01,987188.0,55.7529,55.7529,55.6455,55.6748,987188.0
2024-06-26 13:50:00,57.01,57.06,56.97,57.02,159206.0,55.6748,55.7236,55.6357,55.6845,159206.0
2024-06-26 13:55:00,57.02,57.02,56.98,57.0,140349.0,55.6845,55.6845,55.6455,55.665,140349.0
2024-06-26 14:00:00,57.0,57.08,57.0,57.07,191749.0,55.665,55.7431,55.665,55.7334,191749.0
2024-06-26 14:05:00,57.07,57.14,57.06,57.1,215374.0,55.7334,55.8017,55.7236,55.7627,215374.0
2024-06-26 14:10:00,57.1,57.1,57.0,57.09,998780.0,55.7627,55.7627,55.665,55.7529,998780.0
2024-06-26 14:15:00,57.09,57.14,57.07,57.14,200303.0,55.7529,55.8017,55.7334,55.8017,200303.0
2024-06-26 14:20:00,57.14,57.17,57.05,57.08,265791.0,55.8017,55.831,55.7138,55.7431,265791.0
2024-06-26 14:25:00,57.08,57.16,57.03,57.15,391779.0,55.7431,55.8212,55.6943,55.8115,391779.0
2024-06-26 14:30:00,57.15,57.18,57.13,57.14,85168.0,55.8115,55.8408,55.792,55.8017,85168.0
2024-06-26 14:35:00,57.14,57.16,57.11,57.15,160496.0,55.8017,55.8212,55.7724,55.8115,160496.0
2024-06-26 14:40:00,57.15,57.17,57.1,57.1,199010.0,55.8115,55.831,55.7627,55.7627,199010.0
2024-06-26 14:45:00,57.1,57.17,57.07,57.15,524443.0,55.7627,55.831,55.7334,55.8115,524443.0
2024-06-26 14:50:00,57.15,57.19,57.13,57.19,288300.0,55.8115,55.8505,55.792,55.8505,288300.0
2024-06-26 14:55:00,57.19,57.24,57.14,57.14,290488.0,55.8505,55.8994,55.8017,55.8017,290488.0
2024-06-26 15:00:00,57.15,57.21,57.09,57.12,239974.0,55.8115,55.8701,55.7529,55.7822,239974.0
2024-06-26 15:05:00,57.12,57.2,57.11,57.18,431087.0,55.7822,55.8603,55.7724,55.8408,431087.0
2024-06-26 15:10:00,57.18,57.21,57.17,57.2,177955.0,55.8408,55.8701,55.831,55.8603,177955.0
2024-06-26 15:15:00,57.2,57.21,57.09,57.13,560737.0,55.8603,55.8701,55.7529,55.792,560737.0
2024-06-26 15:20:00,57.14,57.14,57.03,57.14,490671.0,55.8017,55.8017,55.6943,55.8017,490671.0
2024-06-26 15:25:00,57.13,57.17,57.09,57.1,292605.0,55.792,55.831,55.7529,55.7627,292605.0
2024-06-26 15:30:00,57.09,57.1,57.02,57.05,851424.0,55.7529,55.7627,55.6845,55.7138,851424.0
2024-06-26 15:35:00,57.05,57.06,56.99,57.01,436805.0,55.7138,55.7236,55.6552,55.6748,436805.0
2024-06-26 15:40:00,57.01,57.15,57.0,57.01,581842.0,55.6748,55.8115,55.665,55.6748,581842.0
2024-06-26 15:45:00,57.0,57.12,56.99,57.05,628257.0,55.665,55.7822,55.6552,55.7138,628257.0
2024-06-26 15:50:00,57.06,57.13,57.06,57.11,1115241.0,55.7236,55.792,55.7236,55.7724,1115241.0
2024-06-26 15:55:00,57.11,57.26,56.95,57.02,2508784.0,55.7724,55.9189,55.6162,55.6845,2508784.0
2024-06-27 09:30:00,56.41,56.87,56.33,56.66,407450.0,55.0888,55.538,55.0107,55.333,407450.0
2024-06-27 09:35:00,56.67,56.85,56.45,56.84,410951.0,55.3427,55.5185,55.1279,55.5087,410951.0
2024-06-27 09:40:00,56.84,56.93,56.69,56.85,238510.0,55.5087,55.5966,55.3623,55.5185,238510.0
2024-06-27 09:45:00,56.84,56.97,56.72,56.93,288961.0,55.5087,55.6357,55.3916,55.5966,288961.0
2024-06-27 09:50:00,56.92,57.05,56.91,56.94,170519.0,55.5869,55.7138,55.5771,55.6064,170519.0
2024-06-27 09:55:00,56.93,57.0,56.86,56.9,110430.0,55.5966,55.665,55.5283,55.5673,110430.0
2024-06-27 10:00:00,56.89,56.93,56.74,56.86,155722.0,55.5576,55.5966,55.4111,55.5283,155722.0
2024-06-27 10:05:00,56.86,56.9,56.81,56.84,156336.0,55.5283,55.5673,55.4794,55.5087,156336.0
2024-06-27 10:10:00,56.83,56.84,56.68,56.75,116947.0,55.499,55.5087,55.3525,55.4209,116947.0
2024-06-27 10:15:00,56.75,56.89,56.73,56.89,136854.0,55.4209,55.5576,55.4013,55.5576,136854.0
2024-06-27 10:20:00,56.89,56.94,56.83,56.94,137407.0,55.5576,55.6064,55.499,55.6064,137407.0
2024-06-27 10:25:00,56.95,56.98,56.87,56.93,82547.0,55.6162,55.6455,55.538,55.5966,82547.0
2024-06-27 10:30:00,56.93,56.97,56.9,56.94,182520.0,55.5966,55.6357,55.5673,55.6064,182520.0
2024-06-27 10:35:00,56.95,57.01,56.94,56.98,162468.0,55.6162,55.6748,55.6064,55.6455,162468.0
2024-06-27 10:40:00,56.98,57.01,56.92,57.01,133223.0,55.6455,55.6748,55.5869,55.6748,133223.0
2024-06-27 10:45:00,57.01,57.1,57.0,57.06,127621.0,55.6748,55.7627,55.665,55.7236,127621.0
2024-06-27 10:50:00,57.05,57.06,56.97,56.98,107263.0,55.7138,55.7236,55.6357,55.6455,107263.0
2024-06-27 10:55:00,56.98,57.0,56.95,56.98,92572.0,55.6455,55.665,55.6162,55.6455,92572.0
2024-06-27 11:00:00,56.98,57.02,56.94,56.95,96991.0,55.6455,55.6845,55.6064,55.6162,96991.0
2024-06-27 11:05:00,56.95,57.0,56.91,56.92,60653.0,55.6162,55.665,55.5771,55.5869,60653.0
2024-06-27 11:10:00,56.92,56.94,56.86,56.91,123575.0,55.5869,55.6064,55.5283,55.5771,123575.0
2024-06-27 11:15:00,56.91,57.09,56.88,57.08,114097.0,55.5771,55.7529,55.5478,55.7431,114097.0
2024-06-27 11:20:00,57.08,57.09,57.02,57.06,104216.0,55.7431,55.7529,55.6845,55.7236,104216.0
2024-06-27 11:25:00,57.07,57.11,57.03,57.11,59119.0,55.7334,55.7724,55.6943,55.7724,59119.0
2024-06-27 11:30:00,57.12,57.2,57.1,57.12,73246.0,55.7822,55.8603,55.7627,55.7822,73246.0
2024-06-27 11:35:00,57.13,57.18,57.1,57.11,65042.0,55.792,55.8408,55.7627,55.7724,65042.0
2024-06-27 11:40:00,57.11,57.24,57.1,57.22,70791.0,55.7724,55.8994,55.7627,55.8798,70791.0
2024-06-27 11:45:00,57.22,57.29,57.18,57.27,79260.0,55.8798,55.9482,55.8408,55.9287,79260.0
2024-06-27 11:50:00,57.27,57.34,57.24,57.25,126474.0,55.9287,55.997,55.8994,55.9091,126474.0
2024-06-27 11:55:00,57.26,57.28,57.24,57.26,65886.0,55.9189,55.9384,55.8994,55.9189,65886.0
2024-06-27 12:00:00,57.26,57.26,57.13,57.14,47432.0,55.9189,55.9189,55.792,55.8017,47432.0
2024-06-27 12:05:00,57.14,57.15,57.05,57.08,63891.0,55.8017,55.8115,55.7138,55.7431,63891.0
2024-06-27 12:10:00,57.07,57.12,57.01,57.12,51151.0,55.7334,55.7822,55.6748,55.7822,51151.0
2024-06-27 12:15:00,57.12,57.19,57.09,57.19,72244.0,55.7822,55.8505,55.7529,55.8505,72244.0
2024-06-27 12:20:00,57.19,57.29,57.18,57.28,72783.0,55.8505,55.9482,55.8408,55.9384,72783.0
2024-06-27 12:25:00,57.28,57.33,57.23,57.24,111910.0,55.9384,55.9873,55.8896,55.8994,111910.0
2024-06-27 12:30:00,57.24,57.29,57.22,57.29,73699.0,55.8994,55.9482,55.8798,55.9482,73699.0
2024-06-27 12:35:00,57.29,57.34,57.17,57.18,96894.0,55.9482,55.997,55.831,55.8408,96894.0
2024-06-27 12:40:00,57.18,57.27,57.17,57.25,56985.0,55.8408,55.9287,55.831,55.9091,56985.0
2024-06-27 12:45:00,57.26,57.28,57.23,57.24,48621.0,55.9189,55.9384,55.8896,55.8994,48621.0
2024-06-27 12:50:00,57.24,57.25,57.21,57.23,60759.0,55.8994,55.9091,55.8701,55.8896,60759.0
2024-06-27 12:55:00,57.23,57.24,57.16,57.17,40433.0,55.8896,55.8994,55.8212,55.831,40433.0
2024-06-27 13:00:00,57.17,57.22,57.13,57.16,101124.0,55.831,55.8798,55.792,55.8212,101124.0
2024-06-27 13:05:00,57.16,57.22,57.13,57.18,52396.0,55.8212,55.8798,55.792,55.8408,52396.0
2024-06-27 13:10:00,57.18,57.2,57.17,57.19,61222.0,55.8408,55.8603,55.831,55.8505,61222.0
2024-06-27 13:15:00,57.2,57.2,57.16,57.18,30005.0,55.8603,55.8603,55.8212,55.8408,30005.0
2024-06-27 13:20:00,57.18,57.22,57.17,57.21,49542.0,55.8408,55.8798,55.831,55.8701,49542.0
2024-06-27 13:25:00,57.22,57.24,57.16,57.16,58097.0,55.8798,55.8994,55.8212,55.8212,58097.0
2024-06-27 13:30:00,57.16,57.22,57.12,57.14,232677.0,55.8212,55.8798,55.7822,55.8017,232677.0
2024-06-27 13:35:00,57.14,57.17,57.12,57.14,89069.0,55.8017,55.831,55.7822,55.8017,89069.0
2024-06-27 13:40:00,57.14,57.14,57.07,57.09,71336.0,55.8017,55.8017,55.7334,55.7529,71336.0
2024-06-27 13:45:00,57.1,57.14,57.06,57.07,226124.0,55.7627,55.8017,55.7236,55.7334,226124.0
2024-06-27 13:50:00,57.07,57.12,57.01,57.11,58118.0,55.7334,55.7822,55.6748,55.7724,58118.0
2024-06-27 13:55:00,57.11,57.12,57.06,57.07,62381.0,55.7724,55.7822,55.7236,55.7334,62381.0
2024-06-27 14:00:00,57.08,57.08,56.96,57.03,81338.0,55.7431,55.7431,55.6259,55.6943,81338.0
2024-06-27 14:05:00,57.03,57.04,57.01,57.04,41898.0,55.6943,55.7041,55.6748,55.7041,41898.0
2024-06-27 14:10:00,57.04,57.04,56.91,56.92,83845.0,55.7041,55.7041,55.5771,55.5869,83845.0
2024-06-27 14:15:00,56.92,56.95,56.89,56.93,94870.0,55.5869,55.6162,55.5576,55.5966,94870.0
2024-06-27 14:20:00,56.92,56.96,56.91,56.94,40550.0,55.5869,55.6259,55.5771,55.6064,40550.0
2024-06-27 14:25:00,56.93,56.94,56.91,56.93,59476.0,55.5966,55.6064,55.5771,55.5966,59476.0
2024-06-27 14:30:00,56.93,56.93,56.85,56.91,110927.0,55.5966,55.5966,55.5185,55.5771,110927.0
2024-06-27 14:35:00,56.9,56.91,56.85,56.88,64643.0,55.5673,55.5771,55.5185,55.5478,64643.0
2024-06-27 14:40:00,56.89,56.93,56.87,56.93,56110.0,55.5576,55.5966,55.538,55.5966,56110.0
2024-06-27 14:45:00,56.92,57.05,56.91,57.05,82012.0,55.5869,55.7138,55.5771,55.7138,82012.0
2024-06-27 14:50:00,57.05,57.12,57.05,57.1,92034.0,55.7138,55.7822,55.7138,55.7627,92034.0
2024-06-27 14:55:00,57.11,57.15,57.06,57.15,93965.0,55.7724,55.8115,55.7236,55.8115,93965.0
2024-06-27 15:00:00,57.15,57.2,57.14,57.17,80071.0,55.8115,55.8603,55.8017,55.831,80071.0
2024-06-27 15:05:00,57.17,57.17,57.12,57.14,89132.0,55.831,55.831,55.7822,55.8017,89132.0
2024-06-27 15:10:00,57.14,57.16,57.08,57.13,84606.0,55.8017,55.8212,55.7431,55.792,84606.0
2024-06-27 15:15:00,57.12,57.21,57.12,57.21,87597.0,55.7822,55.8701,55.7822,55.8701,87597.0
2024-06-27 15:20:00,57.2,57.25,57.18,57.2,112674.0,55.8603,55.9091,55.8408,55.8603,112674.0
2024-06-27 15:25:00,57.2,57.23,57.17,57.22,112808.0,55.8603,55.8896,55.831,55.8798,112808.0
2024-06-27 15:30:00,57.22,57.26,57.18,57.22,126766.0,55.8798,55.9189,55.8408,55.8798,126766.0
2024-06-27 15:35:00,57.22,57.25,57.17,57.22,110076.0,55.8798,55.9091,55.831,55.8798,110076.0
2024-06-27 15:40:00,57.22,57.34,57.2,57.32,197608.0,55.8798,55.997,55.8603,55.9775,197608.0
2024-06-27 15:45:00,57.31,57.36,57.28,57.36,188256.0,55.9677,56.0166,55.9384,56.0166,188256.0
2024-06-27 15:50:00,57.36,57.46,57.35,57.37,334399.0,56.0166,56.1142,56.0068,56.0263,334399.0
2024-06-27 15:55:00,57.37,57.47,57.36,57.47,910182.0,56.0263,56.124,56.0166,56.124,910182.0
2024-06-28 09:30:00,58.09,58.8,58.09,58.79,525755.0,56.7295,57.4228,56.7295,57.4131,525755.0
2024-06-28 09:35:00,58.8,59.12,58.76,58.98,670734.0,57.4228,57.7353,57.3838,57.5986,670734.0
2024-06-28 09:40:00,58.98,59.08,58.61,58.65,475222.0,57.5986,57.6963,57.2373,57.2764,475222.0
2024-06-28 09:45:00,58.64,58.72,58.41,58.51,168503.0,57.2666,57.3447,57.042,57.1396,168503.0
2024-06-28 09:50:00,58.51,58.68,58.41,58.61,143284.0,57.1396,57.3056,57.042,57.2373,143284.0
2024-06-28 09:55:00,58.6,58.63,58.46,58.48,143547.0,57.2275,57.2568,57.0908,57.1103,143547.0
2024-06-28 10:00:00,58.49,58.74,58.43,58.74,296455.0,57.1201,57.3642,57.0615,57.3642,296455.0
2024-06-28 10:05:00,58.74,58.84,58.69,58.83,198896.0,57.3642,57.4619,57.3154,57.4521,198896.0
2024-06-28 10:10:00,58.83,58.88,58.72,58.8,184519.0,57.4521,57.501,57.3447,57.4228,184519.0
2024-06-28 10:15:00,58.8,58.87,58.72,58.78,216450.0,57.4228,57.4912,57.3447,57.4033,216450.0
2024-06-28 10:20:00,58.77,58.89,58.69,58.86,238117.0,57.3935,57.5107,57.3154,57.4814,238117.0
2024-06-28 10:25:00,58.85,58.95,58.8,58.85,158974.0,57.4717,57.5693,57.4228,57.4717,158974.0
2024-06-28 10:30:00,58.85,58.96,58.84,58.96,98123.0,57.4717,57.5791,57.4619,57.5791,98123.0
2024-06-28 10:35:00,58.95,59.08,58.93,59.07,154405.0,57.5693,57.6963,57.5498,57.6865,154405.0
2024-06-28 10:40:00,59.07,59.1,59.01,59.05,206869.0,57.6865,57.7158,57.6279,57.667,206869.0
2024-06-28 10:45:00,59.05,59.16,59.0,59.03,206589.0,57.667,57.7744,57.6182,57.6475,206589.0
2024-06-28 10:50:00,59.03,59.16,59.01,59.13,143938.0,57.6475,57.7744,57.6279,57.7451,143938.0
2024-06-28 10:55:00,59.12,59.15,58.93,58.96,517378.0,57.7353,57.7646,57.5498,57.5791,517378.0
2024-06-28 11:00:00,58.96,58.99,58.86,58.92,161837.0,57.5791,57.6084,57.4814,57.54,161837.0
2024-06-28 11:05:00,58.93,59.02,58.92,58.99,148167.0,57.5498,57.6377,57.54,57.6084,148167.0
2024-06-28 11:10:00,58.98,59.03,58.93,58.97,108981.0,57.5986,57.6475,57.5498,57.5889,108981.0
2024-06-28 11:15:00,58.97,59.1,58.95,59.08,248932.0,57.5889,57.7158,57.5693,57.6963,248932.0
2024-06-28 11:20:00,59.08,59.1,59.04,59.05,118670.0,57.6963,57.7158,57.6572,57.667,118670.0
2024-06-28 11:25:00,59.05,59.06,58.94,58.97,254455.0,57.667,57.6767,57.5596,57.5889,254455.0
2024-06-28 11:30:00,58.96,59.06,58.95,59.06,97437.0,57.5791,57.6767,57.5693,57.6767,97437.0
2024-06-28 11:35:00,59.07,59.08,59.03,59.07,118686.0,57.6865,57.6963,57.6475,57.6865,118686.0
2024-06-28 11:40:00,59.07,59.07,59.0,59.04,148645.0,57.6865,57.6865,57.6182,57.6572,148645.0
2024-06-28 11:45:00,59.04,59.07,58.95,58.98,104898.0,57.6572,57.6865,57.5693,57.5986,104898.0
2024-06-28 11:50:00,58.98,59.01,58.92,58.95,149726.0,57.5986,57.6279,57.54,57.5693,149726.0
2024-06-28 11:55:00,58.95,58.97,58.91,58.92,148087.0,57.5693,57.5889,57.5303,57.54,148087.0
2024-06-28 12:00:00,58.91,58.92,58.86,58.91,90896.0,57.5303,57.54,57.4814,57.5303,90896.0
2024-06-28 12:05:00,58.91,58.92,58.82,58.84,57690.0,57.5303,57.54,57.4424,57.4619,57690.0
2024-06-28 12:10:00,58.83,58.86,58.8,58.86,82891.0,57.4521,57.4814,57.4228,57.4814,82891.0
2024-06-28 12:15:00,58.86,58.94,58.85,58.94,144780.0,57.4814,57.5596,57.4717,57.5596,144780.0
2024-06-28 12:20:00,58.94,59.0,58.91,58.98,117150.0,57.5596,57.6182,57.5303,57.5986,117150.0
2024-06-28 12:25:00,58.98,59.06,58.98,59.05,95678.0,57.5986,57.6767,57.5986,57.667,95678.0
2024-06-28 12:30:00,59.05,59.15,59.04,59.14,117285.0,57.667,57.7646,57.6572,57.7549,117285.0
2024-06-28 12:35:00,59.15,59.15,59.09,59.1,138529.0,57.7646,57.7646,57.706,57.7158,138529.0
2024-06-28 12:40:00,59.09,59.15,59.07,59.14,125416.0,57.706,57.7646,57.6865,57.7549,125416.0
2024-06-28 12:45:00,59.14,59.15,59.07,59.08,89499.0,57.7549,57.7646,57.6865,57.6963,89499.0
2024-06-28 12:50:00,59.08,59.11,59.0,59.0,102102.0,57.6963,57.7256,57.6182,57.6182,102102.0
2024-06-28 12:55:00,59.0,59.06,58.99,59.04,72915.0,57.6182,57.6767,57.6084,57.6572,72915.0
2024-06-28 13:00:00,59.03,59.13,59.0,59.11,56372.0,57.6475,57.7451,57.6182,57.7256,56372.0
2024-06-28 13:05:00,59.12,59.22,59.11,59.21,130183.0,57.7353,57.833,57.7256,57.8232,130183.0
2024-06-28 13:10:00,59.22,59.22,59.14,59.16,71804.0,57.833,57.833,57.7549,57.7744,71804.0
2024-06-28 13:15:00,59.16,59.23,59.14,59.2,87160.0,57.7744,57.8428,57.7549,57.8135,87160.0
2024-06-28 13:20:00,59.2,59.2,59.09,59.1,55616.0,57.8135,57.8135,57.706,57.7158,55616.0
2024-06-28 13:25:00,59.09,59.11,59.04,59.05,72933.0,57.706,57.7256,57.6572,57.667,72933.0
2024-06-28 13:30:00,59.05,59.11,59.04,59.11,91037.0,57.667,57.7256,57.6572,57.7256,91037.0
2024-06-28 13:35:00,59.11,59.12,59.06,59.11,70029.0,57.7256,57.7353,57.6767,57.7256,70029.0
2024-06-28 13:40:00,59.11,59.13,59.06,59.06,77845.0,57.7256,57.7451,57.6767,57.6767,77845.0
2024-06-28 13:45:00,59.07,59.12,59.04,59.1,118316.0,57.6865,57.7353,57.6572,57.7158,118316.0
2024-06-28 13:50:00,59.11,59.16,59.08,59.15,159765.0,57.7256,57.7744,57.6963,57.7646,159765.0
2024-06-28 13:55:00,59.15,59.19,59.13,59.17,118672.0,57.7646,57.8037,57.7451,57.7842,118672.0
2024-06-28 14:00:00,59.17,59.17,59.13,59.17,124313.0,57.7842,57.7842,57.7451,57.7842,124313.0
2024-06-28 14:05:00,59.17,59.24,59.14,59.2,208597.0,57.7842,57.8525,57.7549,57.8135,208597.0
2024-06-28 14:10:00,59.2,59.22,59.18,59.2,195797.0,57.8135,57.833,57.7939,57.8135,195797.0
2024-06-28 14:15:00,59.2,59.26,59.19,59.21,130388.0,57.8135,57.8721,57.8037,57.8232,130388.0
2024-06-28 14:20:00,59.2,59.21,59.07,59.09,111013.0,57.8135,57.8232,57.6865,57.706,111013.0
2024-06-28 14:25:00,59.09,59.12,59.04,59.05,129198.0,57.706,57.7353,57.6572,57.667,129198.0
2024-06-28 14:30:00,59.05,59.06,58.96,59.0,115098.0,57.667,57.6767,57.5791,57.6182,115098.0
2024-06-28 14:35:00,58.99,59.09,58.99,59.07,137952.0,57.6084,57.706,57.6084,57.6865,137952.0
2024-06-28 14:40:00,59.08,59.12,59.07,59.12,73904.0,57.6963,57.7353,57.6865,57.7353,73904.0
2024-06-28 14:45:00,59.12,59.13,59.09,59.12,78767.0,57.7353,57.7451,57.706,57.7353,78767.0
2024-06-28 14:50:00,59.13,59.21,59.12,59.18,106362.0,57.7451,57.8232,57.7353,57.7939,106362.0
2024-06-28 14:55:00,59.18,59.18,59.13,59.14,81510.0,57.7939,57.7939,57.7451,57.7549,81510.0
2024-06-28 15:00:00,59.14,59.14,59.03,59.09,89004.0,57.7549,57.7549,57.6475,57.706,89004.0
2024-06-28 15:05:00,59.09,59.09,59.02,59.03,128952.0,57.706,57.706,57.6377,57.6475,128952.0
2024-06-28 15:10:00,59.03,59.03,58.97,59.01,186314.0,57.6475,57.6475,57.5889,57.6279,186314.0
2024-06-28 15:15:00,59.01,59.05,58.99,59.03,118416.0,57.6279,57.667,57.6084,57.6475,118416.0
2024-06-28 15:20:00,59.03,59.15,59.02,59.14,207728.0,57.6475,57.7646,57.6377,57.7549,207728.0
2024-06-28 15:25:00,59.13,59.18,59.1,59.18,99466.0,57.7451,57.7939,57.7158,57.7939,99466.0
2024-06-28 15:30:00,59.18,59.24,59.13,59.22,194430.0,57.7939,57.8525,57.7451,57.833,194430.0
2024-06-28 15:35:00,59.22,59.31,59.17,59.3,221498.0,57.833,57.9209,57.7842,57.9111,221498.0
2024-06-28 15:40:00,59.3,59.32,59.2,59.26,243546.0,57.9111,57.9307,57.8135,57.8721,243546.0
2024-06-28 15:45:00,59.27,59.45,59.26,59.36,292727.0,57.8818,58.0576,57.8721,57.9697,292727.0
2024-06-28 15:50:00,59.37,59.42,59.27,59.34,607171.0,57.9795,58.0283,57.8818,57.9502,607171.0
2024-06-28 15:55:00,59.34,59.43,59.29,59.39,1721783.0,57.9502,58.0381,57.9014,57.999,1721783.0
2024-07-01 09:30:00,59.61,60.09,59.57,59.98,441444.0,58.2139,58.6826,58.1748,58.5752,441444.0
2024-07-01 09:35:00,59.98,60.02,59.64,59.77,238620.0,58.5752,58.6143,58.2432,58.3701,238620.0
2024-07-01 09:40:00,59.79,59.94,59.67,59.86,116998.0,58.3897,58.5361,58.2725,58.458,116998.0
2024-07-01 09:45:00,59.86,60.06,59.75,60.05,168900.0,58.458,58.6533,58.3506,58.6436,168900.0
2024-07-01 09:50:00,60.05,60.13,59.95,59.99,175058.0,58.6436,58.7217,58.5459,58.585,175058.0
2024-07-01 09:55:00,59.98,60.13,59.94,59.98,106969.0,58.5752,58.7217,58.5361,58.5752,106969.0
2024-07-01 10:00:00,60.01,60.16,60.01,60.14,149333.0,58.6045,58.751,58.6045,58.7315,149333.0
2024-07-01 10:05:00,60.14,60.16,59.96,60.07,153492.0,58.7315,58.751,58.5557,58.6631,153492.0
2024-07-01 10:10:00,60.07,60.14,60.01,60.03,169198.0,58.6631,58.7315,58.6045,58.624,169198.0
2024-07-01 10:15:00,60.04,60.08,59.96,59.97,196901.0,58.6338,58.6729,58.5557,58.5654,196901.0
2024-07-01 10:20:00,59.96,59.96,59.71,59.74,106598.0,58.5557,58.5557,58.3115,58.3408,106598.0
2024-07-01 10:25:00,59.73,59.85,59.67,59.82,391142.0,58.3311,58.4482,58.2725,58.4189,391142.0
2024-07-01 10:30:00,59.83,59.85,59.68,59.7,200757.0,58.4287,58.4482,58.2822,58.3018,200757.0
2024-07-01 10:35:00,59.69,59.81,59.69,59.77,62581.0,58.292,58.4092,58.292,58.3701,62581.0
2024-07-01 10:40:00,59.77,59.86,59.74,59.86,59068.0,58.3701,58.458,58.3408,58.458,59068.0
2024-07-01 10:45:00,59.85,59.87,59.73,59.75,107889.0,58.4482,58.4678,58.3311,58.3506,107889.0
2024-07-01 10:50:00,59.75,59.81,59.68,59.78,47153.0,58.3506,58.4092,58.2822,58.3799,47153.0
2024-07-01 10:55:00,59.78,59.88,59.76,59.83,140431.0,58.3799,58.4775,58.3604,58.4287,140431.0
2024-07-01 11:00:00,59.82,59.87,59.75,59.87,106821.0,58.4189,58.4678,58.3506,58.4678,106821.0
2024-07-01 11:05:00,59.87,60.08,59.87,60.04,179988.0,58.4678,58.6729,58.4678,58.6338,179988.0
2024-07-01 11:10:00,60.05,60.09,59.99,60.02,93383.0,58.6436,58.6826,58.585,58.6143,93383.0
2024-07-01 11:15:00,60.02,60.14,60.0,60.1,129755.0,58.6143,58.7315,58.5947,58.6924,129755.0
2024-07-01 11:20:00,60.09,60.16,60.07,60.15,74917.0,58.6826,58.751,58.6631,58.7412,74917.0
2024-07-01 11:25:00,60.15,60.39,60.14,60.38,237753.0,58.7412,58.9756,58.7315,58.9658,237753.0
2024-07-01 11:30:00,60.39,60.5,60.38,60.47,200168.0,58.9756,59.083,58.9658,59.0537,200168.0
2024-07-01 11:35:00,60.47,60.52,60.43,60.51,183749.0,59.0537,59.1026,59.0147,59.0928,183749.0
2024-07-01 11:40:00,60.51,60.55,60.47,60.49,121954.0,59.0928,59.1319,59.0537,59.0733,121954.0
2024-07-01 11:45:00,60.49,60.55,60.45,60.46,136574.0,59.0733,59.1319,59.0342,59.044,136574.0
2024-07-01 11:50:00,60.46,60.49,60.39,60.47,148533.0,59.044,59.0733,58.9756,59.0537,148533.0
2024-07-01 11:55:00,60.48,60.49,60.42,60.42,107222.0,59.0635,59.0733,59.0049,59.0049,107222.0
2024-07-01 12:00:00,60.43,60.43,60.27,60.35,118491.0,59.0147,59.0147,58.8584,58.9365,118491.0
2024-07-01 12:05:00,60.34,60.34,60.28,60.32,85297.0,58.9268,58.9268,58.8682,58.9072,85297.0
2024-07-01 12:10:00,60.32,60.37,60.27,60.29,66045.0,58.9072,58.9561,58.8584,58.8779,66045.0
2024-07-01 12:15:00,60.29,60.34,60.26,60.34,73665.0,58.8779,58.9268,58.8486,58.9268,73665.0
2024-07-01 12:20:00,60.35,60.38,60.31,60.34,63771.0,58.9365,58.9658,58.8975,58.9268,63771.0
2024-07-01 12:25:00,60.34,60.42,60.31,60.42,71916.0,58.9268,59.0049,58.8975,59.0049,71916.0
2024-07-01 12:30:00,60.41,60.48,60.35,60.39,316289.0,58.9951,59.0635,58.9365,58.9756,316289.0
2024-07-01 12:35:00,60.38,60.41,60.33,60.33,75676.0,58.9658,58.9951,58.917,58.917,75676.0
2024-07-01 12:40:00,60.33,60.36,60.29,60.34,55549.0,58.917,58.9463,58.8779,58.9268,55549.0
2024-07-01 12:45:00,60.35,60.38,60.31,60.32,96922.0,58.9365,58.9658,58.8975,58.9072,96922.0
2024-07-01 12:50:00,60.32,60.32,60.24,60.24,85420.0,58.9072,58.9072,58.8291,58.8291,85420.0
2024-07-01 12:55:00,60.25,60.27,60.21,60.26,44403.0,58.8389,58.8584,58.7998,58.8486,44403.0
2024-07-01 13:00:00,60.27,60.3,60.21,60.3,51286.0,58.8584,58.8877,58.7998,58.8877,51286.0
2024-07-01 13:05:00,60.31,60.33,60.29,60.31,35802.0,58.8975,58.917,58.8779,58.8975,35802.0
2024-07-01 13:10:00,60.3,60.32,60.29,60.3,33590.0,58.8877,58.9072,58.8779,58.8877,33590.0
2024-07-01 13:15:00,60.31,60.39,60.3,60.39,53554.0,58.8975,58.9756,58.8877,58.9756,53554.0
2024-07-01 13:20:00,60.39,60.43,60.37,60.41,36550.0,58.9756,59.0147,58.9561,58.9951,36550.0
2024-07-01 13:25:00,60.42,60.42,60.35,60.37,41153.0,59.0049,59.0049,58.9365,58.9561,41153.0
2024-07-01 13:30:00,60.37,60.38,60.34,60.35,33842.0,58.9561,58.9658,58.9268,58.9365,33842.0
2024-07-01 13:35:00,60.36,60.41,60.35,60.39,62213.0,58.9463,58.9951,58.9365,58.9756,62213.0
2024-07-01 13:40:00,60.4,60.45,60.38,60.43,46484.0,58.9854,59.0342,58.9658,59.0147,46484.0
2024-07-01 13:45:00,60.42,60.47,60.42,60.44,46308.0,59.0049,59.0537,59.0049,59.0244,46308.0
2024-07-01 13:50:00,60.43,60.48,60.4,60.45,66252.0,59.0147,59.0635,58.9854,59.0342,66252.0
2024-07-01 13:55:00,60.45,60.46,60.41,60.46,83299.0,59.0342,59.044,58.9951,59.044,83299.0
2024-07-01 14:00:00,60.46,60.47,60.43,60.45,36188.0,59.044,59.0537,59.0147,59.0342,36188.0
2024-07-01 14:05:00,60.45,60.47,60.43,60.46,49408.0,59.0342,59.0537,59.0147,59.044,49408.0
2024-07-01 14:10:00,60.46,60.47,60.41,60.47,75431.0,59.044,59.0537,58.9951,59.0537,75431.0
2024-07-01 14:15:00,60.46,60.46,60.42,60.46,50113.0,59.044,59.044,59.0049,59.044,50113.0
2024-07-01 14:20:00,60.46,60.47,60.42,60.47,160101.0,59.044,59.0537,59.0049,59.0537,160101.0
2024-07-01 14:25:00,60.47,60.47,60.37,60.39,197359.0,59.0537,59.0537,58.9561,58.9756,197359.0
2024-07-01 14:30:00,60.39,60.41,60.38,60.4,99403.0,58.9756,58.9951,58.9658,58.9854,99403.0
2024-07-01 14:35:00,60.4,60.41,60.34,60.36,94914.0,58.9854,58.9951,58.9268,58.9463,94914.0
2024-07-01 14:40:00,60.36,60.47,60.34,60.46,84981.0,58.9463,59.0537,58.9268,59.044,84981.0
2024-07-01 14:45:00,60.45,60.48,60.43,60.48,57144.0,59.0342,59.0635,59.0147,59.0635,57144.0
2024-07-01 14:50:00,60.48,60.53,60.46,60.52,77090.0,59.0635,59.1123,59.044,59.1026,77090.0
2024-07-01 14:55:00,60.52,60.54,60.49,60.51,56927.0,59.1026,59.1221,59.0733,59.0928,56927.0
2024-07-01 15:00:00,60.5,60.51,60.45,60.45,70751.0,59.083,59.0928,59.0342,59.0342,70751.0
2024-07-01 15:05:00,60.46,60.47,60.39,60.43,65275.0,59.044,59.0537,58.9756,59.0147,65275.0
2024-07-01 15:10:00,60.43,60.43,60.38,60.4,96433.0,59.0147,59.0147,58.9658,58.9854,96433.0
2024-07-01 15:15:00,60.39,60.49,60.39,60.48,78397.0,58.9756,59.0733,58.9756,59.0635,78397.0
2024-07-01 15:20:00,60.48,60.51,60.47,60.47,126726.0,59.0635,59.0928,59.0537,59.0537,126726.0
2024-07-01 15:25:00,60.47,60.47,60.37,60.43,98835.0,59.0537,59.0537,58.9561,59.0147,98835.0
2024-07-01 15:30:00,60.43,60.46,60.39,60.43,135981.0,59.0147,59.044,58.9756,59.0147,135981.0
2024-07-01 15:35:00,60.44,60.45,60.39,60.44,90957.0,59.0244,59.0342,58.9756,59.0244,90957.0
2024-07-01 15:40:00,60.44,60.47,60.4,60.44,221090.0,59.0244,59.0537,58.9854,59.0244,221090.0
2024-07-01 15:45:00,60.45,60.48,60.42,60.46,207411.0,59.0342,59.0635,59.0049,59.044,207411.0
2024-07-01 15:50:00,60.46,60.56,60.45,60.51,324213.0,59.044,59.1416,59.0342,59.0928,324213.0
2024-07-01 15:55:00,60.51,60.61,60.5,60.59,933140.0,59.0928,59.1904,59.083,59.1709,933140.0
2024-07-02 09:30:00,60.49,60.58,60.28,60.48,144085.0,59.0733,59.1611,58.8682,59.0635,144085.0
2024-07-02 09:35:00,60.49,60.49,60.21,60.48,110275.0,59.0733,59.0733,58.7998,59.0635,110275.0
2024-07-02 09:40:00,60.5,60.57,60.42,60.45,102811.0,59.083,59.1514,59.0049,59.0342,102811.0
2024-07-02 09:45:00,60.44,60.55,60.35,60.41,70691.0,59.0244,59.1319,58.9365,58.9951,70691.0
2024-07-02 09:50:00,60.42,60.48,60.39,60.46,108229.0,59.0049,59.0635,58.9756,59.044,108229.0
2024-07-02 09:55:00,60.48,60.52,60.45,60.47,105527.0,59.0635,59.1026,59.0342,59.0537,105527.0
2024-07-02 10:00:00,60.48,60.56,60.41,60.55,206162.0,59.0635,59.1416,58.9951,59.1319,206162.0
2024-07-02 10:05:00,60.56,60.57,60.42,60.42,65052.0,59.1416,59.1514,59.0049,59.0049,65052.0
2024-07-02 10:10:00,60.42,60.48,60.37,60.42,38892.0,59.0049,59.0635,58.9561,59.0049,38892.0
2024-07-02 10:15:00,60.42,60.43,60.32,60.33,41944.0,59.0049,59.0147,58.9072,58.917,41944.0
2024-07-02 10:20:00,60.32,60.42,60.29,60.37,79160.0,58.9072,59.0049,58.8779,58.9561,79160.0
2024-07-02 10:25:00,60.37,60.41,60.31,60.35,24480.0,58.9561,58.9951,58.8975,58.9365,24480.0
2024-07-02 10:30:00,60.35,60.4,60.3,60.38,62148.0,58.9365,58.9854,58.8877,58.9658,62148.0
2024-07-02 10:35:00,60.37,60.37,60.3,60.33,27474.0,58.9561,58.9561,58.8877,58.917,27474.0
2024-07-02 10:40:00,60.34,60.34,60.2,60.21,34459.0,58.9268,58.9268,58.79,58.7998,34459.0
2024-07-02 10:45:00,60.22,60.25,60.18,60.24,55427.0,58.8096,58.8389,58.7705,58.8291,55427.0
2024-07-02 10:50:00,60.24,60.27,60.22,60.24,42726.0,58.8291,58.8584,58.8096,58.8291,42726.0
2024-07-02 10:55:00,60.24,60.31,60.24,60.31,43001.0,58.8291,58.8975,58.8291,58.8975,43001.0
2024-07-02 11:00:00,60.3,60.36,60.3,60.31,38041.0,58.8877,58.9463,58.8877,58.8975,38041.0
2024-07-02 11:05:00,60.31,60.31,60.19,60.21,95148.0,58.8975,58.8975,58.7803,58.7998,95148.0
2024-07-02 11:10:00,60.2,60.22,60.16,60.22,66358.0,58.79,58.8096,58.751,58.8096,66358.0
2024-07-02 11:15:00,60.22,60.23,60.14,60.21,60347.0,58.8096,58.8193,58.7315,58.7998,60347.0
2024-07-02 11:20:00,60.2,60.25,60.18,60.2,43300.0,58.79,58.8389,58.7705,58.79,43300.0
2024-07-02 11:25:00,60.19,60.21,60.14,60.16,37169.0,58.7803,58.7998,58.7315,58.751,37169.0
2024-07-02 11:30:00,60.17,60.24,60.16,60.18,60845.0,58.7608,58.8291,58.751,58.7705,60845.0
2024-07-02 11:35:00,60.18,60.25,60.18,60.23,45679.0,58.7705,58.8389,58.7705,58.8193,45679.0
2024-07-02 11:40:00,60.23,60.28,60.22,60.26,56671.0,58.8193,58.8682,58.8096,58.8486,56671.0
2024-07-02 11:45:00,60.27,60.37,60.26,60.37,64266.0,58.8584,58.9561,58.8486,58.9561,64266.0
2024-07-02 11:50:00,60.37,60.4,60.37,60.4,51532.0,58.9561,58.9854,58.9561,58.9854,51532.0
2024-07-02 11:55:00,60.4,60.41,60.35,60.39,65343.0,58.9854,58.9951,58.9365,58.9756,65343.0
2024-07-02 12:00:00,60.39,60.41,60.35,60.4,38309.0,58.9756,58.9951,58.9365,58.9854,38309.0
2024-07-02 12:05:00,60.4,60.47,60.38,60.47,52253.0,58.9854,59.0537,58.9658,59.0537,52253.0
2024-07-02 12:10:00,60.47,60.55,60.46,60.54,79057.0,59.0537,59.1319,59.044,59.1221,79057.0
2024-07-02 12:15:00,60.54,60.57,60.53,60.56,50816.0,59.1221,59.1514,59.1123,59.1416,50816.0
2024-07-02 12:20:00,60.55,60.56,60.5,60.51,45789.0,59.1319,59.1416,59.083,59.0928,45789.0
2024-07-02 12:25:00,60.51,60.57,60.49,60.53,40173.0,59.0928,59.1514,59.0733,59.1123,40173.0
2024-07-02 12:30:00,60.53,60.56,60.52,60.55,44485.0,59.1123,59.1416,59.1026,59.1319,44485.0
2024-07-02 12:35:00,60.55,60.59,60.55,60.55,43342.0,59.1319,59.1709,59.1319,59.1319,43342.0
2024-07-02 12:40:00,60.55,60.64,60.55,60.63,75538.0,59.1319,59.2197,59.1319,59.21,75538.0
2024-07-02 12:45:00,60.64,61.18,60.62,60.65,127739.0,59.2197,59.7471,59.2002,59.2295,127739.0
2024-07-02 12:50:00,60.66,60.67,60.62,60.66,40335.0,59.2393,59.249,59.2002,59.2393,40335.0
2024-07-02 12:55:00,60.67,60.71,60.66,60.71,48308.0,59.249,59.2881,59.2393,59.2881,48308.0
2024-07-02 13:00:00,60.7,60.81,60.69,60.8,108517.0,59.2783,59.3858,59.2686,59.376,108517.0
2024-07-02 13:05:00,60.81,60.81,60.76,60.77,49001.0,59.3858,59.3858,59.3369,59.3467,49001.0
2024-07-02 13:10:00,60.77,60.82,60.74,60.74,64428.0,59.3467,59.3955,59.3174,59.3174,64428.0
2024-07-02 13:15:00,60.75,60.77,60.69,60.7,53308.0,59.3272,59.3467,59.2686,59.2783,53308.0
2024-07-02 13:20:00,60.7,60.7,60.66,60.66,42618.0,59.2783,59.2783,59.2393,59.2393,42618.0
2024-07-02 13:25:00,60.66,60.67,60.58,60.59,48481.0,59.2393,59.249,59.1611,59.1709,48481.0
2024-07-02 13:30:00,60.59,60.62,60.57,60.62,66914.0,59.1709,59.2002,59.1514,59.2002,66914.0
2024-07-02 13:35:00,60.62,60.7,60.61,60.69,60704.0,59.2002,59.2783,59.1904,59.2686,60704.0
2024-07-02 13:40:00,60.7,60.73,60.68,60.69,44621.0,59.2783,59.3076,59.2588,59.2686,44621.0
2024-07-02 13:45:00,60.7,60.78,60.69,60.78,56023.0,59.2783,59.3565,59.2686,59.3565,56023.0
2024-07-02 13:50:00,60.78,60.82,60.77,60.78,69352.0,59.3565,59.3955,59.3467,59.3565,69352.0
2024-07-02 13:55:00,60.78,60.79,60.7,60.71,54388.0,59.3565,59.3662,59.2783,59.2881,54388.0
2024-07-02 14:00:00,60.71,60.72,60.66,60.69,42853.0,59.2881,59.2979,59.2393,59.2686,42853.0
2024-07-02 14:05:00,60.69,60.69,60.63,60.68,63354.0,59.2686,59.2686,59.21,59.2588,63354.0
2024-07-02 14:10:00,60.68,60.69,60.66,60.67,33651.0,59.2588,59.2686,59.2393,59.249,33651.0
2024-07-02 14:15:00,60.67,60.67,60.62,60.66,50052.0,59.249,59.249,59.2002,59.2393,50052.0
2024-07-02 14:20:00,60.66,60.7,60.64,60.67,44231.0,59.2393,59.2783,59.2197,59.249,44231.0
2024-07-02 14:25:00,60.67,60.7,60.65,60.66,35786.0,59.249,59.2783,59.2295,59.2393,35786.0
2024-07-02 14:30:00,60.67,60.71,60.65,60.71,49654.0,59.249,59.2881,59.2295,59.2881,49654.0
2024-07-02 14:35:00,60.71,60.73,60.68,60.7,39826.0,59.2881,59.3076,59.2588,59.2783,39826.0
2024-07-02 14:40:00,60.7,60.7,60.65,60.67,93664.0,59.2783,59.2783,59.2295,59.249,93664.0
2024-07-02 14:45:00,60.66,60.67,60.63,60.64,62008.0,59.2393,59.249,59.21,59.2197,62008.0
2024-07-02 14:50:00,60.64,60.67,60.63,60.65,70059.0,59.2197,59.249,59.21,59.2295,70059.0
2024-07-02 14:55:00,60.65,60.67,60.63,60.63,61479.0,59.2295,59.249,59.21,59.21,61479.0
2024-07-02 15:00:00,60.64,60.65,60.61,60.62,83246.0,59.2197,59.2295,59.1904,59.2002,83246.0
2024-07-02 15:05:00,60.62,60.66,60.57,60.66,109203.0,59.2002,59.2393,59.1514,59.2393,109203.0
2024-07-02 15:10:00,60.66,60.77,60.65,60.77,55824.0,59.2393,59.3467,59.2295,59.3467,55824.0
2024-07-02 15:15:00,60.77,60.83,60.77,60.82,58608.0,59.3467,59.4053,59.3467,59.3955,58608.0
2024-07-02 15:20:00,60.82,60.86,60.81,60.86,102840.0,59.3955,59.4346,59.3858,59.4346,102840.0
2024-07-02 15:25:00,60.86,60.91,60.83,60.9,66345.0,59.4346,59.4834,59.4053,59.4737,66345.0
2024-07-02 15:30:00,60.89,60.94,60.88,60.93,156188.0,59.4639,59.5127,59.4541,59.503,156188.0
2024-07-02 15:35:00,60.93,60.99,60.91,60.94,141499.0,59.503,59.5615,59.4834,59.5127,141499.0
2024-07-02 15:40:00,60.93,60.97,60.91,60.93,103187.0,59.503,59.542,59.4834,59.503,103187.0
2024-07-02 15:45:00,60.93,60.98,60.9,60.9,109492.0,59.503,59.5518,59.4737,59.4737,109492.0
2024-07-02 15:50:00,60.9,60.93,60.86,60.88,316152.0,59.4737,59.503,59.4346,59.4541,316152.0
2024-07-02 15:55:00,60.88,60.98,60.82,60.98,635403.0,59.4541,59.5518,59.3955,59.5518,635403.0
2024-07-03 09:30:00,61.0,61.01,60.92,60.98,48409.0,59.5713,59.5811,59.4932,59.5518,48409.0
2024-07-03 09:35:00,61.0,61.14,60.83,60.83,347784.0,59.5713,59.708,59.4053,59.4053,347784.0
2024-07-03 09:40:00,60.86,60.92,60.68,60.82,101915.0,59.4346,59.4932,59.2588,59.3955,101915.0
2024-07-03 09:45:00,60.81,60.85,60.71,60.76,48445.0,59.3858,59.4248,59.2881,59.3369,48445.0
2024-07-03 09:50:00,60.75,60.79,60.54,60.61,81322.0,59.3272,59.3662,59.1221,59.1904,81322.0
2024-07-03 09:55:00,60.61,60.74,60.61,60.72,57908.0,59.1904,59.3174,59.1904,59.2979,57908.0
2024-07-03 10:00:00,60.73,60.88,60.69,60.88,107868.0,59.3076,59.4541,59.2686,59.4541,107868.0
2024-07-03 10:05:00,60.87,60.94,60.84,60.94,48124.0,59.4444,59.5127,59.4151,59.5127,48124.0
2024-07-03 10:10:00,60.94,61.01,60.91,60.93,50316.0,59.5127,59.5811,59.4834,59.503,50316.0
2024-07-03 10:15:00,60.92,60.92,60.76,60.77,81014.0,59.4932,59.4932,59.3369,59.3467,81014.0
2024-07-03 10:20:00,60.77,60.93,60.77,60.92,48234.0,59.3467,59.503,59.3467,59.4932,48234.0
2024-07-03 10:25:00,60.92,60.95,60.84,60.84,95265.0,59.4932,59.5225,59.4151,59.4151,95265.0
2024-07-03 10:30:00,60.84,60.84,60.76,60.78,61252.0,59.4151,59.4151,59.3369,59.3565,61252.0
2024-07-03 10:35:00,60.78,60.8,60.7,60.8,59948.0,59.3565,59.376,59.2783,59.376,59948.0
2024-07-03 10:40:00,60.79,60.81,60.67,60.71,70043.0,59.3662,59.3858,59.249,59.2881,70043.0
2024-07-03 10:45:00,60.71,60.71,60.55,60.57,197117.0,59.2881,59.2881,59.1319,59.1514,197117.0
2024-07-03 10:50:00,60.57,60.67,60.42,60.43,200514.0,59.1514,59.249,59.0049,59.0147,200514.0
2024-07-03 10:55:00,60.43,60.54,60.3,60.43,163509.0,59.0147,59.1221,58.8877,59.0147,163509.0
2024-07-03 11:00:00,60.43,60.52,60.39,60.52,56617.0,59.0147,59.1026,58.9756,59.1026,56617.0
2024-07-03 11:05:00,60.53,60.54,60.47,60.54,65766.0,59.1123,59.1221,59.0537,59.1221,65766.0
2024-07-03 11:10:00,60.53,60.54,60.46,60.48,56974.0,59.1123,59.1221,59.044,59.0635,56974.0
2024-07-03 11:15:00,60.49,60.51,60.43,60.46,54335.0,59.0733,59.0928,59.0147,59.044,54335.0
2024-07-03 11:20:00,60.46,60.52,60.44,60.48,59813.0,59.044,59.1026,59.0244,59.0635,59813.0
2024-07-03 11:25:00,60.48,60.52,60.44,60.47,101140.0,59.0635,59.1026,59.0244,59.0537,101140.0
2024-07-03 11:30:00,60.48,60.51,60.46,60.5,66352.0,59.0635,59.0928,59.044,59.083,66352.0
2024-07-03 11:35:00,60.5,60.52,60.47,60.5,74293.0,59.083,59.1026,59.0537,59.083,74293.0
2024-07-03 11:40:00,60.5,60.53,60.44,60.45,98212.0,59.083,59.1123,59.0244,59.0342,98212.0
2024-07-03 11:45:00,60.45,60.47,60.32,60.33,109391.0,59.0342,59.0537,58.9072,58.917,109391.0
2024-07-03 11:50:00,60.32,60.36,60.25,60.29,102131.0,58.9072,58.9463,58.8389,58.8779,102131.0
2024-07-03 11:55:00,60.28,60.29,60.23,60.25,69468.0,58.8682,58.8779,58.8193,58.8389,69468.0
2024-07-03 12:00:00,60.24,60.25,60.18,60.18,99297.0,58.8291,58.8389,58.7705,58.7705,99297.0
2024-07-03 12:05:00,60.18,60.29,60.16,60.23,113147.0,58.7705,58.8779,58.751,58.8193,113147.0
2024-07-03 12:10:00,60.22,60.32,60.19,60.32,57797.0,58.8096,58.9072,58.7803,58.9072,57797.0
2024-07-03 12:15:00,60.32,60.38,60.29,60.3,65837.0,58.9072,58.9658,58.8779,58.8877,65837.0
2024-07-03 12:20:00,60.3,60.31,60.26,60.29,48182.0,58.8877,58.8975,58.8486,58.8779,48182.0
2024-07-03 12:25:00,60.29,60.31,60.27,60.28,69479.0,58.8779,58.8975,58.8584,58.8682,69479.0
2024-07-03 12:30:00,60.27,60.39,60.27,60.39,95566.0,58.8584,58.9756,58.8584,58.9756,95566.0
2024-07-03 12:35:00,60.39,60.43,60.36,60.4,82785.0,58.9756,59.0147,58.9463,58.9854,82785.0
2024-07-03 12:40:00,60.4,60.47,60.39,60.46,101959.0,58.9854,59.0537,58.9756,59.044,101959.0
2024-07-03 12:45:00,60.46,60.5,60.41,60.5,121381.0,59.044,59.083,58.9951,59.083,121381.0
2024-07-03 12:50:00,60.5,60.67,60.49,60.63,254364.0,59.083,59.249,59.0733,59.21,254364.0
2024-07-03 12:55:00,60.64,60.64,60.51,60.59,597017.0,59.2197,59.2197,59.0928,59.1709,597017.0
2024-07-05 09:30:00,60.5,60.58,60.33,60.55,202873.0,59.083,59.1611,58.917,59.1319,202873.0
2024-07-05 09:35:00,60.57,60.66,60.39,60.48,100172.0,59.1514,59.2393,58.9756,59.0635,100172.0
2024-07-05 09:40:00,60.5,60.52,60.39,60.41,89330.0,59.083,59.1026,58.9756,58.9951,89330.0
2024-07-05 09:45:00,60.41,60.48,60.19,60.2,107825.0,58.9951,59.0635,58.7803,58.79,107825.0
2024-07-05 09:50:00,60.21,60.23,60.05,60.08,72553.0,58.7998,58.8193,58.6436,58.6729,72553.0
2024-07-05 09:55:00,60.08,60.08,59.89,59.9,98065.0,58.6729,58.6729,58.4873,58.4971,98065.0
2024-07-05 10:00:00,59.91,60.01,59.76,59.94,143747.0,58.5068,58.6045,58.3604,58.5361,143747.0
2024-07-05 10:05:00,59.92,59.92,59.75,59.84,97050.0,58.5166,58.5166,58.3506,58.4385,97050.0
2024-07-05 10:10:00,59.83,59.87,59.76,59.8,68217.0,58.4287,58.4678,58.3604,58.3994,68217.0
2024-07-05 10:15:00,59.8,59.8,59.69,59.7,94218.0,58.3994,58.3994,58.292,58.3018,94218.0
2024-07-05 10:20:00,59.7,59.76,59.6,59.63,83156.0,58.3018,58.3604,58.2041,58.2334,83156.0
2024-07-05 10:25:00,59.64,59.66,59.56,59.59,114614.0,58.2432,58.2627,58.165,58.1943,114614.0
2024-07-05 10:30:00,59.59,59.63,59.57,59.62,83193.0,58.1943,58.2334,58.1748,58.2236,83193.0
2024-07-05 10:35:00,59.62,59.67,59.56,59.58,129981.0,58.2236,58.2725,58.165,58.1846,129981.0
2024-07-05 10:40:00,59.58,59.66,59.52,59.65,98394.0,58.1846,58.2627,58.126,58.2529,98394.0
2024-07-05 10:45:00,59.65,59.68,59.59,59.6,62600.0,58.2529,58.2822,58.1943,58.2041,62600.0
2024-07-05 10:50:00,59.6,59.66,59.59,59.64,64944.0,58.2041,58.2627,58.1943,58.2432,64944.0
2024-07-05 10:55:00,59.64,59.69,59.59,59.68,118720.0,58.2432,58.292,58.1943,58.2822,118720.0
2024-07-05 11:00:00,59.67,59.67,59.51,59.55,93978.0,58.2725,58.2725,58.1162,58.1553,93978.0
2024-07-05 11:05:00,59.56,59.59,59.53,59.54,79146.0,58.165,58.1943,58.1357,58.1455,79146.0
2024-07-05 11:10:00,59.54,59.55,59.38,59.4,106218.0,58.1455,58.1553,57.9893,58.0088,106218.0
2024-07-05 11:15:00,59.4,59.44,59.38,59.38,70309.0,58.0088,58.0478,57.9893,57.9893,70309.0
2024-07-05 11:20:00,59.39,59.41,59.29,59.31,103099.0,57.999,58.0186,57.9014,57.9209,103099.0
2024-07-05 11:25:00,59.31,59.34,59.28,59.32,67178.0,57.9209,57.9502,57.8916,57.9307,67178.0
2024-07-05 11:30:00,59.32,59.32,59.25,59.27,63203.0,57.9307,57.9307,57.8623,57.8818,63203.0
2024-07-05 11:35:00,59.26,59.27,59.2,59.22,81697.0,57.8721,57.8818,57.8135,57.833,81697.0
2024-07-05 11:40:00,59.22,59.23,59.13,59.15,80127.0,57.833,57.8428,57.7451,57.7646,80127.0
2024-07-05 11:45:00,59.15,59.18,59.11,59.12,64917.0,57.7646,57.7939,57.7256,57.7353,64917.0
2024-07-05 11:50:00,59.13,59.25,59.11,59.23,88498.0,57.7451,57.8623,57.7256,57.8428,88498.0
2024-07-05 11:55:00,59.23,59.26,59.2,59.22,43403.0,57.8428,57.8721,57.8135,57.833,43403.0
2024-07-05 12:00:00,59.21,59.25,59.12,59.13,56145.0,57.8232,57.8623,57.7353,57.7451,56145.0
2024-07-05 12:05:00,59.13,59.26,59.12,59.25,41264.0,57.7451,57.8721,57.7353,57.8623,41264.0
2024-07-05 12:10:00,59.26,59.35,59.25,59.29,60434.0,57.8721,57.96,57.8623,57.9014,60434.0
2024-07-05 12:15:00,59.29,59.3,59.22,59.23,78793.0,57.9014,57.9111,57.833,57.8428,78793.0
2024-07-05 12:20:00,59.23,59.25,59.19,59.25,30685.0,57.8428,57.8623,57.8037,57.8623,30685.0
2024-07-05 12:25:00,59.25,59.25,59.14,59.16,40879.0,57.8623,57.8623,57.7549,57.7744,40879.0
2024-07-05 12:30:00,59.16,59.18,59.12,59.18,49523.0,57.7744,57.7939,57.7353,57.7939,49523.0
2024-07-05 12:35:00,59.18,59.22,59.16,59.22,44622.0,57.7939,57.833,57.7744,57.833,44622.0
2024-07-05 12:40:00,59.22,59.23,59.18,59.19,29556.0,57.833,57.8428,57.7939,57.8037,29556.0
2024-07-05 12:45:00,59.18,59.23,59.13,59.21,60836.0,57.7939,57.8428,57.7451,57.8232,60836.0
2024-07-05 12:50:00,59.19,59.24,59.18,59.23,26346.0,57.8037,57.8525,57.7939,57.8428,26346.0
2024-07-05 12:55:00,59.23,59.25,59.22,59.23,35086.0,57.8428,57.8623,57.833,57.8428,35086.0
2024-07-05 13:00:00,59.23,59.25,59.19,59.23,51394.0,57.8428,57.8623,57.8037,57.8428,51394.0
2024-07-05 13:05:00,59.23,59.27,59.22,59.26,64090.0,57.8428,57.8818,57.833,57.8721,64090.0
2024-07-05 13:10:00,59.26,59.26,59.17,59.18,46532.0,57.8721,57.8721,57.7842,57.7939,46532.0
2024-07-05 13:15:00,59.18,59.25,59.17,59.24,60108.0,57.7939,57.8623,57.7842,57.8525,60108.0
2024-07-05 13:20:00,59.24,59.27,59.21,59.22,35807.0,57.8525,57.8818,57.8232,57.833,35807.0
2024-07-05 13:25:00,59.22,59.22,59.17,59.18,33853.0,57.833,57.833,57.7842,57.7939,33853.0
2024-07-05 13:30:00,59.18,59.33,59.17,59.32,64048.0,57.7939,57.9404,57.7842,57.9307,64048.0
2024-07-05 13:35:00,59.32,59.34,59.3,59.33,26890.0,57.9307,57.9502,57.9111,57.9404,26890.0
2024-07-05 13:40:00,59.33,59.42,59.32,59.38,49420.0,57.9404,58.0283,57.9307,57.9893,49420.0
2024-07-05 13:45:00,59.38,59.5,59.37,59.49,53697.0,57.9893,58.1064,57.9795,58.0967,53697.0
2024-07-05 13:50:00,59.49,59.56,59.49,59.56,90296.0,58.0967,58.165,58.0967,58.165,90296.0
2024-07-05 13:55:00,59.55,59.58,59.49,59.51,112776.0,58.1553,58.1846,58.0967,58.1162,112776.0
2024-07-05 14:00:00,59.51,59.56,59.46,59.46,87384.0,58.1162,58.165,58.0674,58.0674,87384.0
2024-07-05 14:05:00,59.46,59.51,59.46,59.47,62735.0,58.0674,58.1162,58.0674,58.0771,62735.0
2024-07-05 14:10:00,59.47,59.5,59.46,59.49,46477.0,58.0771,58.1064,58.0674,58.0967,46477.0
2024-07-05 14:15:00,59.5,59.57,59.49,59.56,72763.0,58.1064,58.1748,58.0967,58.165,72763.0
2024-07-05 14:20:00,59.56,59.58,59.53,59.53,46364.0,58.165,58.1846,58.1357,58.1357,46364.0
2024-07-05 14:25:00,59.54,59.56,59.5,59.54,38418.0,58.1455,58.165,58.1064,58.1455,38418.0
2024-07-05 14:30:00,59.54,59.55,59.47,59.5,62229.0,58.1455,58.1553,58.0771,58.1064,62229.0
2024-07-05 14:35:00,59.5,59.51,59.43,59.44,58673.0,58.1064,58.1162,58.0381,58.0478,58673.0
2024-07-05 14:40:00,59.45,59.47,59.43,59.43,40812.0,58.0576,58.0771,58.0381,58.0381,40812.0
2024-07-05 14:45:00,59.43,59.44,59.4,59.44,40133.0,58.0381,58.0478,58.0088,58.0478,40133.0
2024-07-05 14:50:00,59.44,59.45,59.42,59.44,46516.0,58.0478,58.0576,58.0283,58.0478,46516.0
2024-07-05 14:55:00,59.44,59.5,59.43,59.46,55198.0,58.0478,58.1064,58.0381,58.0674,55198.0
2024-07-05 15:00:00,59.46,59.47,59.43,59.44,55515.0,58.0674,58.0771,58.0381,58.0478,55515.0
2024-07-05 15:05:00,59.44,59.55,59.41,59.53,99419.0,58.0478,58.1553,58.0186,58.1357,99419.0
2024-07-05 15:10:00,59.53,59.58,59.52,59.57,77436.0,58.1357,58.1846,58.126,58.1748,77436.0
2024-07-05 15:15:00,59.57,59.57,59.51,59.52,62018.0,58.1748,58.1748,58.1162,58.126,62018.0
2024-07-05 15:20:00,59.52,59.58,59.5,59.57,74202.0,58.126,58.1846,58.1064,58.1748,74202.0
2024-07-05 15:25:00,59.57,59.58,59.54,59.55,78125.0,58.1748,58.1846,58.1455,58.1553,78125.0
2024-07-05 15:30:00,59.55,59.58,59.49,59.5,74655.0,58.1553,58.1846,58.0967,58.1064,74655.0
2024-07-05 15:35:00,59.5,59.58,59.49,59.56,91534.0,58.1064,58.1846,58.0967,58.165,91534.0
2024-07-05 15:40:00,59.56,59.58,59.51,59.55,137957.0,58.165,58.1846,58.1162,58.1553,137957.0
2024-07-05 15:45:00,59.56,59.59,59.55,59.57,140711.0,58.165,58.1943,58.1553,58.1748,140711.0
2024-07-05 15:50:00,59.57,59.64,59.56,59.62,250563.0,58.1748,58.2432,58.165,58.2236,250563.0
2024-07-05 15:55:00,59.62,59.65,59.57,59.62,493698.0,58.2236,58.2529,58.1748,58.2236,493698.0
2024-07-08 09:30:00,59.97,60.29,59.92,60.28,235534.0,58.5654,58.8779,58.5166,58.8682,235534.0
2024-07-08 09:35:00,60.26,60.41,60.17,60.38,84773.0,58.8486,58.9951,58.7608,58.9658,84773.0
2024-07-08 09:40:00,60.4,60.4,60.17,60.2,118609.0,58.9854,58.9854,58.7608,58.79,118609.0
2024-07-08 09:45:00,60.21,60.25,59.97,59.98,123449.0,58.7998,58.8389,58.5654,58.5752,123449.0
2024-07-08 09:50:00,59.98,60.03,59.95,59.99,84085.0,58.5752,58.624,58.5459,58.585,84085.0
2024-07-08 09:55:00,59.98,59.99,59.87,59.89,59625.0,58.5752,58.585,58.4678,58.4873,59625.0
2024-07-08 10:00:00,59.88,59.92,59.79,59.8,120945.0,58.4775,58.5166,58.3897,58.3994,120945.0
2024-07-08 10:05:00,59.8,59.8,59.58,59.67,173536.0,58.3994,58.3994,58.1846,58.2725,173536.0
2024-07-08 10:10:00,59.66,59.77,59.61,59.75,44314.0,58.2627,58.3701,58.2139,58.3506,44314.0
2024-07-08 10:15:00,59.75,59.77,59.64,59.66,90646.0,58.3506,58.3701,58.2432,58.2627,90646.0
2024-07-08 10:20:00,59.65,59.67,59.56,59.59,107809.0,58.2529,58.2725,58.165,58.1943,107809.0
2024-07-08 10:25:00,59.59,59.61,59.54,59.58,31205.0,58.1943,58.2139,58.1455,58.1846,31205.0
2024-07-08 10:30:00,59.57,59.58,59.47,59.53,92860.0,58.1748,58.1846,58.0771,58.1357,92860.0
2024-07-08 10:35:00,59.53,59.64,59.52,59.58,75880.0,58.1357,58.2432,58.126,58.1846,75880.0
2024-07-08 10:40:00,59.58,59.58,59.49,59.54,46898.0,58.1846,58.1846,58.0967,58.1455,46898.0
2024-07-08 10:45:00,59.54,59.57,59.49,59.53,105956.0,58.1455,58.1748,58.0967,58.1357,105956.0
2024-07-08 10:50:00,59.52,59.55,59.45,59.46,44258.0,58.126,58.1553,58.0576,58.0674,44258.0
2024-07-08 10:55:00,59.46,59.53,59.45,59.52,117193.0,58.0674,58.1357,58.0576,58.126,117193.0
2024-07-08 11:00:00,59.52,59.66,59.5,59.57,187711.0,58.126,58.2627,58.1064,58.1748,187711.0
2024-07-08 11:05:00,59.58,59.62,59.53,59.55,44505.0,58.1846,58.2236,58.1357,58.1553,44505.0
2024-07-08 11:10:00,59.55,59.58,59.46,59.47,30277.0,58.1553,58.1846,58.0674,58.0771,30277.0
2024-07-08 11:15:00,59.46,59.48,59.41,59.43,60115.0,58.0674,58.0869,58.0186,58.0381,60115.0
2024-07-08 11:20:00,59.43,59.46,59.38,59.41,45756.0,58.0381,58.0674,57.9893,58.0186,45756.0
2024-07-08 11:25:00,59.41,59.41,59.26,59.27,115805.0,58.0186,58.0186,57.8721,57.8818,115805.0
2024-07-08 11:30:00,59.27,59.28,59.1,59.12,228265.0,57.8818,57.8916,57.7158,57.7353,228265.0
2024-07-08 11:35:00,59.12,59.16,59.1,59.14,67234.0,57.7353,57.7744,57.7158,57.7549,67234.0
2024-07-08 11:40:00,59.14,59.15,59.09,59.1,68925.0,57.7549,57.7646,57.706,57.7158,68925.0
2024-07-08 11:45:00,59.1,59.17,59.09,59.16,43485.0,57.7158,57.7842,57.706,57.7744,43485.0
2024-07-08 11:50:00,59.16,59.17,59.11,59.14,45326.0,57.7744,57.7842,57.7256,57.7549,45326.0
2024-07-08 11:55:00,59.14,59.14,59.09,59.13,42511.0,57.7549,57.7549,57.706,57.7451,42511.0
2024-07-08 12:00:00,59.12,59.12,59.03,59.03,70118.0,57.7353,57.7353,57.6475,57.6475,70118.0
2024-07-08 12:05:00,59.04,59.07,58.98,59.07,105791.0,57.6572,57.6865,57.5986,57.6865,105791.0
2024-07-08 12:10:00,59.06,59.1,59.04,59.07,35377.0,57.6767,57.7158,57.6572,57.6865,35377.0
2024-07-08 12:15:00,59.07,59.11,59.04,59.08,52289.0,57.6865,57.7256,57.6572,57.6963,52289.0
2024-07-08 12:20:00,59.08,59.13,59.07,59.08,83347.0,57.6963,57.7451,57.6865,57.6963,83347.0
2024-07-08 12:25:00,59.08,59.13,59.07,59.12,40446.0,57.6963,57.7451,57.6865,57.7353,40446.0
2024-07-08 12:30:00,59.13,59.14,59.07,59.13,37072.0,57.7451,57.7549,57.6865,57.7451,37072.0
2024-07-08 12:35:00,59.13,59.13,59.05,59.07,38214.0,57.7451,57.7451,57.667,57.6865,38214.0
2024-07-08 12:40:00,59.07,59.07,58.92,58.92,69220.0,57.6865,57.6865,57.54,57.54,69220.0
2024-07-08 12:45:00,58.92,59.01,58.91,58.98,41721.0,57.54,57.6279,57.5303,57.5986,41721.0
2024-07-08 12:50:00,58.98,59.0,58.91,58.91,42804.0,57.5986,57.6182,57.5303,57.5303,42804.0
2024-07-08 12:55:00,58.92,58.92,58.87,58.87,50130.0,57.54,57.54,57.4912,57.4912,50130.0
2024-07-08 13:00:00,58.88,58.88,58.85,58.87,45528.0,57.501,57.501,57.4717,57.4912,45528.0
2024-07-08 13:05:00,58.86,58.87,58.8,58.81,63208.0,57.4814,57.4912,57.4228,57.4326,63208.0
2024-07-08 13:10:00,58.82,58.82,58.71,58.73,68062.0,57.4424,57.4424,57.3349,57.3545,68062.0
2024-07-08 13:15:00,58.73,58.78,58.72,58.75,70146.0,57.3545,57.4033,57.3447,57.374,70146.0
2024-07-08 13:20:00,58.75,58.77,58.7,58.76,144974.0,57.374,57.3935,57.3252,57.3838,144974.0
2024-07-08 13:25:00,58.76,58.79,58.67,58.67,65139.0,57.3838,57.4131,57.2959,57.2959,65139.0
2024-07-08 13:30:00,58.67,58.71,58.66,58.69,43211.0,57.2959,57.3349,57.2861,57.3154,43211.0
2024-07-08 13:35:00,58.69,58.84,58.69,58.84,96738.0,57.3154,57.4619,57.3154,57.4619,96738.0
2024-07-08 13:40:00,58.84,58.91,58.83,58.9,69346.0,57.4619,57.5303,57.4521,57.5205,69346.0
2024-07-08 13:45:00,58.9,58.9,58.84,58.88,58193.0,57.5205,57.5205,57.4619,57.501,58193.0
2024-07-08 13:50:00,58.88,58.92,58.86,58.88,69881.0,57.501,57.54,57.4814,57.501,69881.0
2024-07-08 13:55:00,58.89,58.91,58.87,58.89,45766.0,57.5107,57.5303,57.4912,57.5107,45766.0
2024-07-08 14:00:00,58.89,58.97,58.86,58.97,64034.0,57.5107,57.5889,57.4814,57.5889,64034.0
2024-07-08 14:05:00,58.98,59.0,58.96,58.98,43542.0,57.5986,57.6182,57.5791,57.5986,43542.0
2024-07-08 14:10:00,58.98,59.02,58.96,59.01,41524.0,57.5986,57.6377,57.5791,57.6279,41524.0
2024-07-08 14:15:00,59.01,59.06,59.0,59.04,57843.0,57.6279,57.6767,57.6182,57.6572,57843.0
2024-07-08 14:20:00,59.04,59.04,59.0,59.04,53819.0,57.6572,57.6572,57.6182,57.6572,53819.0
2024-07-08 14:25:00,59.04,59.06,59.01,59.06,84264.0,57.6572,57.6767,57.6279,57.6767,84264.0
2024-07-08 14:30:00,59.06,59.07,59.0,59.01,79899.0,57.6767,57.6865,57.6182,57.6279,79899.0
2024-07-08 14:35:00,59.01,59.01,58.94,58.95,55973.0,57.6279,57.6279,57.5596,57.5693,55973.0
2024-07-08 14:40:00,58.95,59.0,58.94,58.96,51302.0,57.5693,57.6182,57.5596,57.5791,51302.0
2024-07-08 14:45:00,58.95,58.98,58.91,58.94,71648.0,57.5693,57.5986,57.5303,57.5596,71648.0
2024-07-08 14:50:00,58.94,58.97,58.92,58.96,37289.0,57.5596,57.5889,57.54,57.5791,37289.0
2024-07-08 14:55:00,58.96,59.01,58.95,59.01,59223.0,57.5791,57.6279,57.5693,57.6279,59223.0
2024-07-08 15:00:00,59.01,59.01,58.96,58.98,69583.0,57.6279,57.6279,57.5791,57.5986,69583.0
2024-07-08 15:05:00,58.97,59.08,58.96,59.06,93016.0,57.5889,57.6963,57.5791,57.6767,93016.0
2024-07-08 15:10:00,59.06,59.18,59.06,59.17,76973.0,57.6767,57.7939,57.6767,57.7842,76973.0
2024-07-08 15:15:00,59.18,59.18,59.13,59.14,88810.0,57.7939,57.7939,57.7451,57.7549,88810.0
2024-07-08 15:20:00,59.13,59.15,59.09,59.1,143208.0,57.7451,57.7646,57.706,57.7158,143208.0
2024-07-08 15:25:00,59.1,59.15,59.09,59.12,148486.0,57.7158,57.7646,57.706,57.7353,148486.0
2024-07-08 15:30:00,59.11,59.15,59.07,59.09,92608.0,57.7256,57.7646,57.6865,57.706,92608.0
2024-07-08 15:35:00,59.08,59.12,59.05,59.1,166124.0,57.6963,57.7353,57.667,57.7158,166124.0
2024-07-08 15:40:00,59.1,59.15,59.08,59.12,194807.0,57.7158,57.7646,57.6963,57.7353,194807.0
2024-07-08 15:45:00,59.12,59.13,59.01,59.1,235558.0,57.7353,57.7451,57.6279,57.7158,235558.0
2024-07-08 15:50:00,59.09,59.11,59.03,59.04,379803.0,57.706,57.7256,57.6475,57.6572,379803.0
2024-07-08 15:55:00,59.04,59.06,58.98,59.0,627723.0,57.6572,57.6767,57.5986,57.6182,627723.0
2024-07-09 09:30:00,59.08,59.27,59.05,59.17,196609.0,57.6963,57.8818,57.667,57.7842,196609.0
2024-07-09 09:35:00,59.17,59.3,59.08,59.15,112639.0,57.7842,57.9111,57.6963,57.7646,112639.0
2024-07-09 09:40:00,59.17,59.27,59.15,59.2,79341.0,57.7842,57.8818,57.7646,57.8135,79341.0
2024-07-09 09:45:00,59.19,59.32,59.15,59.27,65319.0,57.8037,57.9307,57.7646,57.8818,65319.0
2024-07-09 09:50:00,59.28,59.28,59.08,59.15,105320.0,57.8916,57.8916,57.6963,57.7646,105320.0
2024-07-09 09:55:00,59.16,59.19,59.09,59.1,63702.0,57.7744,57.8037,57.706,57.7158,63702.0
2024-07-09 10:00:00,59.1,59.2,59.04,59.05,126472.0,57.7158,57.8135,57.6572,57.667,126472.0
2024-07-09 10:05:00,59.05,59.18,59.04,59.11,111493.0,57.667,57.7939,57.6572,57.7256,111493.0
2024-07-09 10:10:00,59.11,59.14,58.94,58.96,155531.0,57.7256,57.7549,57.5596,57.5791,155531.0
2024-07-09 10:15:00,58.95,59.05,58.91,58.92,97133.0,57.5693,57.667,57.5303,57.54,97133.0
2024-07-09 10:20:00,58.93,59.11,58.92,59.1,54098.0,57.5498,57.7256,57.54,57.7158,54098.0
2024-07-09 10:25:00,59.1,59.15,59.07,59.14,90491.0,57.7158,57.7646,57.6865,57.7549,90491.0
2024-07-09 10:30:00,59.13,59.18,59.11,59.15,58363.0,57.7451,57.7939,57.7256,57.7646,58363.0
2024-07-09 10:35:00,59.16,59.17,59.04,59.11,71695.0,57.7744,57.7842,57.6572,57.7256,71695.0
2024-07-09 10:40:00,59.11,59.19,59.1,59.19,42508.0,57.7256,57.8037,57.7158,57.8037,42508.0
2024-07-09 10:45:00,59.19,59.33,59.17,59.31,116204.0,57.8037,57.9404,57.7842,57.9209,116204.0
2024-07-09 10:50:00,59.3,59.31,59.28,59.29,107703.0,57.9111,57.9209,57.8916,57.9014,107703.0
2024-07-09 10:55:00,59.29,59.34,59.22,59.28,129740.0,57.9014,57.9502,57.833,57.8916,129740.0
2024-07-09 11:00:00,59.28,59.47,59.27,59.45,104416.0,57.8916,58.0771,57.8818,58.0576,104416.0
2024-07-09 11:05:00,59.46,59.52,59.45,59.51,108955.0,58.0674,58.126,58.0576,58.1162,108955.0
2024-07-09 11:10:00,59.52,59.6,59.5,59.52,216732.0,58.126,58.2041,58.1064,58.126,216732.0
2024-07-09 11:15:00,59.52,59.56,59.48,59.51,98440.0,58.126,58.165,58.0869,58.1162,98440.0
2024-07-09 11:20:00,59.51,59.51,59.41,59.44,102539.0,58.1162,58.1162,58.0186,58.0478,102539.0
2024-07-09 11:25:00,59.43,59.47,59.39,59.47,64281.0,58.0381,58.0771,57.999,58.0771,64281.0
2024-07-09 11:30:00,59.47,59.48,59.4,59.48,193569.0,58.0771,58.0869,58.0088,58.0869,193569.0
2024-07-09 11:35:00,59.48,59.58,59.42,59.57,150672.0,58.0869,58.1846,58.0283,58.1748,150672.0
2024-07-09 11:40:00,59.57,59.61,59.55,59.58,82580.0,58.1748,58.2139,58.1553,58.1846,82580.0
2024-07-09 11:45:00,59.58,59.63,59.54,59.61,99814.0,58.1846,58.2334,58.1455,58.2139,99814.0
2024-07-09 11:50:00,59.62,59.7,59.61,59.68,49416.0,58.2236,58.3018,58.2139,58.2822,49416.0
2024-07-09 11:55:00,59.68,59.73,59.65,59.73,90854.0,58.2822,58.3311,58.2529,58.3311,90854.0
2024-07-09 12:00:00,59.73,59.88,59.71,59.86,121154.0,58.3311,58.4775,58.3115,58.458,121154.0
2024-07-09 12:05:00,59.87,59.87,59.81,59.82,68051.0,58.4678,58.4678,58.4092,58.4189,68051.0
2024-07-09 12:10:00,59.82,59.92,59.81,59.91,76252.0,58.4189,58.5166,58.4092,58.5068,76252.0
2024-07-09 12:15:00,59.91,59.98,59.87,59.88,99191.0,58.5068,58.5752,58.4678,58.4775,99191.0
2024-07-09 12:20:00,59.87,59.92,59.86,59.91,96826.0,58.4678,58.5166,58.458,58.5068,96826.0
2024-07-09 12:25:00,59.91,60.02,59.91,60.02,223154.0,58.5068,58.6143,58.5068,58.6143,223154.0
2024-07-09 12:30:00,60.01,60.08,60.0,60.04,98161.0,58.6045,58.6729,58.5947,58.6338,98161.0
2024-07-09 12:35:00,60.04,60.05,59.96,60.01,81251.0,58.6338,58.6436,58.5557,58.6045,81251.0
2024-07-09 12:40:00,60.01,60.15,60.0,60.1,170474.0,58.6045,58.7412,58.5947,58.6924,170474.0
2024-07-09 12:45:00,60.1,60.23,60.1,60.18,103730.0,58.6924,58.8193,58.6924,58.7705,103730.0
2024-07-09 12:50:00,60.17,60.2,60.12,60.18,132171.0,58.7608,58.79,58.7119,58.7705,132171.0
2024-07-09 12:55:00,60.18,60.21,60.13,60.17,102713.0,58.7705,58.7998,58.7217,58.7608,102713.0
2024-07-09 13:00:00,60.16,60.37,60.15,60.36,105133.0,58.751,58.9561,58.7412,58.9463,105133.0
2024-07-09 13:05:00,60.36,60.42,60.27,60.34,179466.0,58.9463,59.0049,58.8584,58.9268,179466.0
2024-07-09 13:10:00,60.34,60.38,60.29,60.3,67685.0,58.9268,58.9658,58.8779,58.8877,67685.0
2024-07-09 13:15:00,60.31,60.31,60.21,60.23,82048.0,58.8975,58.8975,58.7998,58.8193,82048.0
2024-07-09 13:20:00,60.23,60.26,60.21,60.23,120341.0,58.8193,58.8486,58.7998,58.8193,120341.0
2024-07-09 13:25:00,60.24,60.26,60.22,60.23,79366.0,58.8291,58.8486,58.8096,58.8193,79366.0
2024-07-09 13:30:00,60.22,60.26,60.16,60.23,77416.0,58.8096,58.8486,58.751,58.8193,77416.0
2024-07-09 13:35:00,60.23,60.29,60.22,60.27,66980.0,58.8193,58.8779,58.8096,58.8584,66980.0
2024-07-09 13:40:00,60.26,60.31,60.25,60.29,42610.0,58.8486,58.8975,58.8389,58.8779,42610.0
2024-07-09 13:45:00,60.3,60.31,60.26,60.29,49952.0,58.8877,58.8975,58.8486,58.8779,49952.0
2024-07-09 13:50:00,60.3,60.31,60.2,60.2,68332.0,58.8877,58.8975,58.79,58.79,68332.0
2024-07-09 13:55:00,60.2,60.21,60.16,60.17,46945.0,58.79,58.7998,58.751,58.7608,46945.0
2024-07-09 14:00:00,60.17,60.18,60.07,60.08,76493.0,58.7608,58.7705,58.6631,58.6729,76493.0
2024-07-09 14:05:00,60.07,60.07,60.01,60.02,48729.0,58.6631,58.6631,58.6045,58.6143,48729.0
2024-07-09 14:10:00,60.02,60.06,60.01,60.05,62208.0,58.6143,58.6533,58.6045,58.6436,62208.0
2024-07-09 14:15:00,60.06,60.08,60.04,60.04,48321.0,58.6533,58.6729,58.6338,58.6338,48321.0
2024-07-09 14:20:00,60.04,60.04,59.99,60.03,52058.0,58.6338,58.6338,58.585,58.624,52058.0
2024-07-09 14:25:00,60.02,60.07,60.02,60.05,56475.0,58.6143,58.6631,58.6143,58.6436,56475.0
2024-07-09 14:30:00,60.05,60.07,60.02,60.07,51552.0,58.6436,58.6631,58.6143,58.6631,51552.0
2024-07-09 14:35:00,60.07,60.18,60.05,60.15,104532.0,58.6631,58.7705,58.6436,58.7412,104532.0
2024-07-09 14:40:00,60.15,60.15,60.02,60.06,77112.0,58.7412,58.7412,58.6143,58.6533,77112.0
2024-07-09 14:45:00,60.05,60.08,60.04,60.05,48539.0,58.6436,58.6729,58.6338,58.6436,48539.0
2024-07-09 14:50:00,60.05,60.05,59.95,59.96,85399.0,58.6436,58.6436,58.5459,58.5557,85399.0
2024-07-09 14:55:00,59.96,59.96,59.88,59.88,88161.0,58.5557,58.5557,58.4775,58.4775,88161.0
2024-07-09 15:00:00,59.89,59.94,59.88,59.9,56334.0,58.4873,58.5361,58.4775,58.4971,56334.0
2024-07-09 15:05:00,59.9,59.91,59.85,59.88,63102.0,58.4971,58.5068,58.4482,58.4775,63102.0
2024-07-09 15:10:00,59.88,59.88,59.81,59.83,39468.0,58.4775,58.4775,58.4092,58.4287,39468.0
2024-07-09 15:15:00,59.83,59.88,59.81,59.88,56710.0,58.4287,58.4775,58.4092,58.4775,56710.0
2024-07-09 15:20:00,59.88,59.96,59.87,59.95,71674.0,58.4775,58.5557,58.4678,58.5459,71674.0
2024-07-09 15:25:00,59.95,60.01,59.9,60.01,83822.0,58.5459,58.6045,58.4971,58.6045,83822.0
2024-07-09 15:30:00,60.01,60.02,59.95,59.97,83174.0,58.6045,58.6143,58.5459,58.5654,83174.0
2024-07-09 15:35:00,59.97,59.98,59.94,59.97,97321.0,58.5654,58.5752,58.5361,58.5654,97321.0
2024-07-09 15:40:00,59.98,59.98,59.9,59.94,116341.0,58.5752,58.5752,58.4971,58.5361,116341.0
2024-07-09 15:45:00,59.94,59.95,59.88,59.93,170951.0,58.5361,58.5459,58.4775,58.5264,170951.0
2024-07-09 15:50:00,59.93,59.95,59.81,59.83,213143.0,58.5264,58.5459,58.4092,58.4287,213143.0
2024-07-09 15:55:00,59.83,59.91,59.81,59.88,609681.0,58.4287,58.5068,58.4092,58.4775,609681.0
2024-07-10 09:30:00,59.54,59.84,59.54,59.84,215758.0,58.1455,58.4385,58.1455,58.4385,215758.0
2024-07-10 09:35:00,59.85,59.99,59.75,59.91,204539.0,58.4482,58.585,58.3506,58.5068,204539.0
2024-07-10 09:40:00,59.92,59.98,59.72,59.73,128094.0,58.5166,58.5752,58.3213,58.3311,128094.0
2024-07-10 09:45:00,59.73,59.91,59.72,59.79,157559.0,58.3311,58.5068,58.3213,58.3897,157559.0
2024-07-10 09:50:00,59.78,59.84,59.77,59.8,80061.0,58.3799,58.4385,58.3701,58.3994,80061.0
2024-07-10 09:55:00,59.8,59.83,59.74,59.75,78894.0,58.3994,58.4287,58.3408,58.3506,78894.0
2024-07-10 10:00:00,59.75,59.85,59.73,59.82,205248.0,58.3506,58.4482,58.3311,58.4189,205248.0
2024-07-10 10:05:00,59.82,59.82,59.63,59.65,114104.0,58.4189,58.4189,58.2334,58.2529,114104.0
2024-07-10 10:10:00,59.65,59.65,59.59,59.61,131756.0,58.2529,58.2529,58.1943,58.2139,131756.0
2024-07-10 10:15:00,59.61,59.66,59.55,59.59,150820.0,58.2139,58.2627,58.1553,58.1943,150820.0
2024-07-10 10:20:00,59.59,59.68,59.55,59.65,96009.0,58.1943,58.2822,58.1553,58.2529,96009.0
2024-07-10 10:25:00,59.65,59.68,59.61,59.65,80523.0,58.2529,58.2822,58.2139,58.2529,80523.0
2024-07-10 10:30:00,59.65,59.68,59.6,59.62,118229.0,58.2529,58.2822,58.2041,58.2236,118229.0
2024-07-10 10:35:00,59.63,59.64,59.56,59.56,63616.0,58.2334,58.2432,58.165,58.165,63616.0
2024-07-10 10:40:00,59.55,59.6,59.52,59.55,63753.0,58.1553,58.2041,58.126,58.1553,63753.0
2024-07-10 10:45:00,59.55,59.56,59.51,59.52,50999.0,58.1553,58.165,58.1162,58.126,50999.0
2024-07-10 10:50:00,59.51,59.53,59.47,59.51,94303.0,58.1162,58.1357,58.0771,58.1162,94303.0
2024-07-10 10:55:00,59.51,59.58,59.5,59.56,159405.0,58.1162,58.1846,58.1064,58.165,159405.0
2024-07-10 11:00:00,59.55,59.72,59.55,59.69,166198.0,58.1553,58.3213,58.1553,58.292,166198.0
2024-07-10 11:05:00,59.69,59.74,59.67,59.68,187499.0,58.292,58.3408,58.2725,58.2822,187499.0
2024-07-10 11:10:00,59.68,59.74,59.66,59.72,66643.0,58.2822,58.3408,58.2627,58.3213,66643.0
2024-07-10 11:15:00,59.71,59.73,59.68,59.72,105916.0,58.3115,58.3311,58.2822,58.3213,105916.0
2024-07-10 11:20:00,59.72,59.76,59.69,59.71,77018.0,58.3213,58.3604,58.292,58.3115,77018.0
2024-07-10 11:25:00,59.71,59.73,59.67,59.68,103422.0,58.3115,58.3311,58.2725,58.2822,103422.0
2024-07-10 11:30:00,59.67,59.68,59.55,59.58,114520.0,58.2725,58.2822,58.1553,58.1846,114520.0
2024-07-10 11:35:00,59.58,59.59,59.54,59.55,88951.0,58.1846,58.1943,58.1455,58.1553,88951.0
2024-07-10 11:40:00,59.56,59.69,59.53,59.66,103476.0,58.165,58.292,58.1357,58.2627,103476.0
2024-07-10 11:45:00,59.67,59.71,59.64,59.65,69212.0,58.2725,58.3115,58.2432,58.2529,69212.0
2024-07-10 11:50:00,59.65,59.65,59.5,59.52,68811.0,58.2529,58.2529,58.1064,58.126,68811.0
2024-07-10 11:55:00,59.52,59.54,59.5,59.51,86271.0,58.126,58.1455,58.1064,58.1162,86271.0
2024-07-10 12:00:00,59.51,59.58,59.5,59.57,90645.0,58.1162,58.1846,58.1064,58.1748,90645.0
2024-07-10 12:05:00,59.57,59.61,59.54,59.55,47564.0,58.1748,58.2139,58.1455,58.1553,47564.0
2024-07-10 12:10:00,59.55,59.56,59.51,59.52,62779.0,58.1553,58.165,58.1162,58.126,62779.0
2024-07-10 12:15:00,59.52,59.54,59.46,59.5,80929.0,58.126,58.1455,58.0674,58.1064,80929.0
2024-07-10 12:20:00,59.5,59.58,59.49,59.56,59196.0,58.1064,58.1846,58.0967,58.165,59196.0
2024-07-10 12:25:00,59.56,59.57,59.49,59.49,45334.0,58.165,58.1748,58.0967,58.0967,45334.0
2024-07-10 12:30:00,59.48,59.49,59.38,59.39,67155.0,58.0869,58.0967,57.9893,57.999,67155.0
2024-07-10 12:35:00,59.39,59.43,59.37,59.42,40057.0,57.999,58.0381,57.9795,58.0283,40057.0
2024-07-10 12:40:00,59.42,59.55,59.41,59.55,63774.0,58.0283,58.1553,58.0186,58.1553,63774.0
2024-07-10 12:45:00,59.55,59.57,59.53,59.55,67711.0,58.1553,58.1748,58.1357,58.1553,67711.0
2024-07-10 12:50:00,59.55,59.55,59.51,59.52,60503.0,58.1553,58.1553,58.1162,58.126,60503.0
2024-07-10 12:55:00,59.52,59.56,59.49,59.55,55717.0,58.126,58.165,58.0967,58.1553,55717.0
2024-07-10 13:00:00,59.55,59.6,59.52,59.58,68751.0,58.1553,58.2041,58.126,58.1846,68751.0
2024-07-10 13:05:00,59.59,59.59,59.47,59.5,63288.0,58.1943,58.1943,58.0771,58.1064,63288.0
2024-07-10 13:10:00,59.5,59.53,59.49,59.51,51962.0,58.1064,58.1357,58.0967,58.1162,51962.0
2024-07-10 13:15:00,59.51,59.54,59.49,59.5,45762.0,58.1162,58.1455,58.0967,58.1064,45762.0
2024-07-10 13:20:00,59.51,59.51,59.47,59.48,46530.0,58.1162,58.1162,58.0771,58.0869,46530.0
2024-07-10 13:25:00,59.47,59.54,59.46,59.54,50148.0,58.0771,58.1455,58.0674,58.1455,50148.0
2024-07-10 13:30:00,59.53,59.57,59.5,59.53,70792.0,58.1357,58.1748,58.1064,58.1357,70792.0
2024-07-10 13:35:00,59.54,59.6,59.5,59.59,54495.0,58.1455,58.2041,58.1064,58.1943,54495.0
2024-07-10 13:40:00,59.59,59.59,59.52,59.54,40001.0,58.1943,58.1943,58.126,58.1455,40001.0
2024-07-10 13:45:00,59.54,59.57,59.53,59.55,77575.0,58.1455,58.1748,58.1357,58.1553,77575.0
2024-07-10 13:50:00,59.55,59.56,59.5,59.51,49248.0,58.1553,58.165,58.1064,58.1162,49248.0
2024-07-10 13:55:00,59.51,59.51,59.46,59.48,73079.0,58.1162,58.1162,58.0674,58.0869,73079.0
2024-07-10 14:00:00,59.48,59.56,59.47,59.55,56131.0,58.0869,58.165,58.0771,58.1553,56131.0
2024-07-10 14:05:00,59.55,59.56,59.52,59.53,44342.0,58.1553,58.165,58.126,58.1357,44342.0
2024-07-10 14:10:00,59.53,59.56,59.52,59.55,38068.0,58.1357,58.165,58.126,58.1553,38068.0
2024-07-10 14:15:00,59.56,59.6,59.55,59.59,61286.0,58.165,58.2041,58.1553,58.1943,61286.0
2024-07-10 14:20:00,59.6,59.63,59.59,59.62,42873.0,58.2041,58.2334,58.1943,58.2236,42873.0
2024-07-10 14:25:00,59.61,59.64,59.61,59.63,54343.0,58.2139,58.2432,58.2139,58.2334,54343.0
2024-07-10 14:30:00,59.63,59.65,59.61,59.64,64697.0,58.2334,58.2529,58.2139,58.2432,64697.0
2024-07-10 14:35:00,59.65,59.65,59.63,59.64,62913.0,58.2529,58.2529,58.2334,58.2432,62913.0
2024-07-10 14:40:00,59.64,59.65,59.63,59.64,59367.0,58.2432,58.2529,58.2334,58.2432,59367.0
2024-07-10 14:45:00,59.65,59.69,59.61,59.63,151261.0,58.2529,58.292,58.2139,58.2334,151261.0
2024-07-10 14:50:00,59.63,59.64,59.58,59.59,57942.0,58.2334,58.2432,58.1846,58.1943,57942.0
2024-07-10 14:55:00,59.59,59.63,59.57,59.63,66856.0,58.1943,58.2334,58.1748,58.2334,66856.0
2024-07-10 15:00:00,59.62,59.65,59.61,59.64,58502.0,58.2236,58.2529,58.2139,58.2432,58502.0
2024-07-10 15:05:00,59.64,59.69,59.63,59.67,44554.0,58.2432,58.292,58.2334,58.2725,44554.0
2024-07-10 15:10:00,59.67,59.68,59.63,59.67,85064.0,58.2725,58.2822,58.2334,58.2725,85064.0
2024-07-10 15:15:00,59.67,59.67,59.62,59.67,59596.0,58.2725,58.2725,58.2236,58.2725,59596.0
2024-07-10 15:20:00,59.67,59.68,59.65,59.67,59704.0,58.2725,58.2822,58.2529,58.2725,59704.0
2024-07-10 15:25:00,59.67,59.67,59.63,59.64,68175.0,58.2725,58.2725,58.2334,58.2432,68175.0
2024-07-10 15:30:00,59.64,59.7,59.63,59.67,123728.0,58.2432,58.3018,58.2334,58.2725,123728.0
2024-07-10 15:35:00,59.67,59.68,59.61,59.67,99557.0,58.2725,58.2822,58.2139,58.2725,99557.0
2024-07-10 15:40:00,59.67,59.68,59.62,59.63,106612.0,58.2725,58.2822,58.2236,58.2334,106612.0
2024-07-10 15:45:00,59.63,59.64,59.58,59.6,190728.0,58.2334,58.2432,58.1846,58.2041,190728.0
2024-07-10 15:50:00,59.6,59.63,59.55,59.59,334337.0,58.2041,58.2334,58.1553,58.1943,334337.0
2024-07-10 15:55:00,59.6,59.75,59.56,59.7,621363.0,58.2041,58.3506,58.165,58.3018,621363.0
2024-07-11 09:30:00,59.4,59.67,59.28,59.48,309535.0,58.0088,58.2725,57.8916,58.0869,309535.0
2024-07-11 09:35:00,59.48,59.58,59.37,59.48,98112.0,58.0869,58.1846,57.9795,58.0869,98112.0
2024-07-11 09:40:00,59.5,59.64,59.44,59.59,106068.0,58.1064,58.2432,58.0478,58.1943,106068.0
2024-07-11 09:45:00,59.58,59.65,59.49,59.62,82426.0,58.1846,58.2529,58.0967,58.2236,82426.0
2024-07-11 09:50:00,59.62,59.78,59.59,59.76,135123.0,58.2236,58.3799,58.1943,58.3604,135123.0
2024-07-11 09:55:00,59.76,59.78,59.7,59.75,108070.0,58.3604,58.3799,58.3018,58.3506,108070.0
2024-07-11 10:00:00,59.75,59.83,59.72,59.82,92598.0,58.3506,58.4287,58.3213,58.4189,92598.0
2024-07-11 10:05:00,59.82,59.95,59.82,59.94,132153.0,58.4189,58.5459,58.4189,58.5361,132153.0
2024-07-11 10:10:00,59.94,60.22,59.94,60.2,209227.0,58.5361,58.8096,58.5361,58.79,209227.0
2024-07-11 10:15:00,60.21,60.22,60.08,60.12,158276.0,58.7998,58.8096,58.6729,58.7119,158276.0
2024-07-11 10:20:00,60.12,60.18,60.06,60.07,130455.0,58.7119,58.7705,58.6533,58.6631,130455.0
2024-07-11 10:25:00,60.07,60.07,59.93,59.97,96790.0,58.6631,58.6631,58.5264,58.5654,96790.0
2024-07-11 10:30:00,59.97,60.17,59.92,60.16,93309.0,58.5654,58.7608,58.5166,58.751,93309.0
2024-07-11 10:35:00,60.17,60.17,60.04,60.05,113733.0,58.7608,58.7608,58.6338,58.6436,113733.0
2024-07-11 10:40:00,60.05,60.14,59.99,60.13,135104.0,58.6436,58.7315,58.585,58.7217,135104.0
2024-07-11 10:45:00,60.14,60.2,60.11,60.13,189998.0,58.7315,58.79,58.7022,58.7217,189998.0
2024-07-11 10:50:00,60.13,60.21,60.1,60.17,114491.0,58.7217,58.7998,58.6924,58.7608,114491.0
2024-07-11 10:55:00,60.16,60.27,60.1,60.27,200435.0,58.751,58.8584,58.6924,58.8584,200435.0
2024-07-11 11:00:00,60.28,60.3,60.2,60.25,200657.0,58.8682,58.8877,58.79,58.8389,200657.0
2024-07-11 11:05:00,60.25,60.26,60.14,60.16,142347.0,58.8389,58.8486,58.7315,58.751,142347.0
2024-07-11 11:10:00,60.14,60.24,60.14,60.19,111524.0,58.7315,58.8291,58.7315,58.7803,111524.0
2024-07-11 11:15:00,60.19,60.2,60.12,60.17,62590.0,58.7803,58.79,58.7119,58.7608,62590.0
2024-07-11 11:20:00,60.17,60.25,60.15,60.22,93925.0,58.7608,58.8389,58.7412,58.8096,93925.0
2024-07-11 11:25:00,60.22,60.24,60.17,60.21,66129.0,58.8096,58.8291,58.7608,58.7998,66129.0
2024-07-11 11:30:00,60.23,60.25,60.17,60.19,88144.0,58.8193,58.8389,58.7608,58.7803,88144.0
2024-07-11 11:35:00,60.19,60.24,60.15,60.18,90847.0,58.7803,58.8291,58.7412,58.7705,90847.0
2024-07-11 11:40:00,60.17,60.18,60.07,60.09,87172.0,58.7608,58.7705,58.6631,58.6826,87172.0
2024-07-11 11:45:00,60.1,60.15,60.07,60.11,128494.0,58.6924,58.7412,58.6631,58.7022,128494.0
2024-07-11 11:50:00,60.12,60.15,60.09,60.09,131258.0,58.7119,58.7412,58.6826,58.6826,131258.0
2024-07-11 11:55:00,60.1,60.12,60.08,60.1,64012.0,58.6924,58.7119,58.6729,58.6924,64012.0
2024-07-11 12:00:00,60.1,60.12,60.05,60.11,90623.0,58.6924,58.7119,58.6436,58.7022,90623.0
2024-07-11 12:05:00,60.11,60.12,60.03,60.08,136170.0,58.7022,58.7119,58.624,58.6729,136170.0
2024-07-11 12:10:00,60.08,60.13,60.04,60.1,66418.0,58.6729,58.7217,58.6338,58.6924,66418.0
2024-07-11 12:15:00,60.1,60.11,60.0,60.02,53252.0,58.6924,58.7022,58.5947,58.6143,53252.0
2024-07-11 12:20:00,60.02,60.06,59.99,60.0,88082.0,58.6143,58.6533,58.585,58.5947,88082.0
2024-07-11 12:25:00,60.0,60.05,59.99,60.04,60547.0,58.5947,58.6436,58.585,58.6338,60547.0
2024-07-11 12:30:00,60.03,60.13,60.03,60.12,69749.0,58.624,58.7217,58.624,58.7119,69749.0
2024-07-11 12:35:00,60.12,60.13,60.02,60.05,50182.0,58.7119,58.7217,58.6143,58.6436,50182.0
2024-07-11 12:40:00,60.06,60.07,59.99,60.02,91418.0,58.6533,58.6631,58.585,58.6143,91418.0
2024-07-11 12:45:00,60.02,60.06,59.99,60.06,73053.0,58.6143,58.6533,58.585,58.6533,73053.0
2024-07-11 12:50:00,60.05,60.13,60.04,60.13,54950.0,58.6436,58.7217,58.6338,58.7217,54950.0
2024-07-11 12:55:00,60.13,60.23,60.11,60.23,60093.0,58.7217,58.8193,58.7022,58.8193,60093.0
2024-07-11 13:00:00,60.23,60.32,60.22,60.25,105667.0,58.8193,58.9072,58.8096,58.8389,105667.0
2024-07-11 13:05:00,60.24,60.31,60.2,60.28,54476.0,58.8291,58.8975,58.79,58.8682,54476.0
2024-07-11 13:10:00,60.27,60.28,60.19,60.2,72822.0,58.8584,58.8682,58.7803,58.79,72822.0
2024-07-11 13:15:00,60.2,60.3,60.19,60.29,100188.0,58.79,58.8877,58.7803,58.8779,100188.0
2024-07-11 13:20:00,60.29,60.38,60.27,60.37,88136.0,58.8779,58.9658,58.8584,58.9561,88136.0
2024-07-11 13:25:00,60.38,60.44,60.37,60.42,100044.0,58.9658,59.0244,58.9561,59.0049,100044.0
2024-07-11 13:30:00,60.4,60.49,60.39,60.43,73749.0,58.9854,59.0733,58.9756,59.0147,73749.0
2024-07-11 13:35:00,60.42,60.45,60.39,60.43,45332.0,59.0049,59.0342,58.9756,59.0147,45332.0
2024-07-11 13:40:00,60.42,60.48,60.4,60.46,59432.0,59.0049,59.0635,58.9854,59.044,59432.0
2024-07-11 13:45:00,60.47,60.48,60.44,60.48,96880.0,59.0537,59.0635,59.0244,59.0635,96880.0
2024-07-11 13:50:00,60.48,60.54,60.47,60.53,124080.0,59.0635,59.1221,59.0537,59.1123,124080.0
2024-07-11 13:55:00,60.54,60.65,60.53,60.65,65010.0,59.1221,59.2295,59.1123,59.2295,65010.0
2024-07-11 14:00:00,60.65,60.71,60.64,60.68,104791.0,59.2295,59.2881,59.2197,59.2588,104791.0
2024-07-11 14:05:00,60.68,60.68,60.55,60.58,107705.0,59.2588,59.2588,59.1319,59.1611,107705.0
2024-07-11 14:10:00,60.59,60.62,60.56,60.61,64724.0,59.1709,59.2002,59.1416,59.1904,64724.0
2024-07-11 14:15:00,60.61,60.64,60.58,60.6,99934.0,59.1904,59.2197,59.1611,59.1807,99934.0
2024-07-11 14:20:00,60.6,60.6,60.52,60.57,51314.0,59.1807,59.1807,59.1026,59.1514,51314.0
2024-07-11 14:25:00,60.57,60.57,60.47,60.48,60080.0,59.1514,59.1514,59.0537,59.0635,60080.0
2024-07-11 14:30:00,60.48,60.5,60.45,60.48,62955.0,59.0635,59.083,59.0342,59.0635,62955.0
2024-07-11 14:35:00,60.48,60.56,60.48,60.51,60469.0,59.0635,59.1416,59.0635,59.0928,60469.0
2024-07-11 14:40:00,60.52,60.53,60.49,60.5,46076.0,59.1026,59.1123,59.0733,59.083,46076.0
2024-07-11 14:45:00,60.5,60.59,60.49,60.57,88954.0,59.083,59.1709,59.0733,59.1514,88954.0
2024-07-11 14:50:00,60.57,60.57,60.46,60.47,134313.0,59.1514,59.1514,59.044,59.0537,134313.0
2024-07-11 14:55:00,60.48,60.51,60.45,60.46,65715.0,59.0635,59.0928,59.0342,59.044,65715.0
2024-07-11 15:00:00,60.47,60.48,60.41,60.42,73325.0,59.0537,59.0635,58.9951,59.0049,73325.0
2024-07-11 15:05:00,60.42,60.42,60.35,60.37,44884.0,59.0049,59.0049,58.9365,58.9561,44884.0
2024-07-11 15:10:00,60.37,60.42,60.34,60.36,68157.0,58.9561,59.0049,58.9268,58.9463,68157.0
2024-07-11 15:15:00,60.36,60.42,60.35,60.35,86907.0,58.9463,59.0049,58.9365,58.9365,86907.0
2024-07-11 15:20:00,60.36,60.37,60.31,60.32,183905.0,58.9463,58.9561,58.8975,58.9072,183905.0
2024-07-11 15:25:00,60.31,60.35,60.28,60.35,163253.0,58.8975,58.9365,58.8682,58.9365,163253.0
2024-07-11 15:30:00,60.34,60.37,60.23,60.23,126278.0,58.9268,58.9561,58.8193,58.8193,126278.0
2024-07-11 15:35:00,60.23,60.26,60.19,60.22,163570.0,58.8193,58.8486,58.7803,58.8096,163570.0
2024-07-11 15:40:00,60.21,60.26,60.16,60.19,377643.0,58.7998,58.8486,58.751,58.7803,377643.0
2024-07-11 15:45:00,60.19,60.23,60.14,60.14,266516.0,58.7803,58.8193,58.7315,58.7315,266516.0
2024-07-11 15:50:00,60.15,60.23,60.07,60.11,555900.0,58.7412,58.8193,58.6631,58.7022,555900.0
2024-07-11 15:55:00,60.11,60.17,60.0,60.13,1349366.0,58.7022,58.7608,58.5947,58.7217,1349366.0
2024-07-12 09:30:00,56.2,56.59,55.6,55.86,2484079.0,54.8837,55.2646,54.2978,54.5517,2484079.0
2024-07-12 09:35:00,55.87,56.29,55.72,56.15,1943921.0,54.5615,54.9716,54.415,54.8349,1943921.0
2024-07-12 09:40:00,56.12,56.65,56.04,56.5,1145013.0,54.8056,55.3232,54.7275,55.1767,1145013.0
2024-07-12 09:45:00,56.5,56.57,55.98,56.01,1449156.0,55.1767,55.2451,54.6689,54.6982,1449156.0
2024-07-12 09:50:00,56.01,56.12,55.74,55.98,904578.0,54.6982,54.8056,54.4345,54.6689,904578.0
2024-07-12 09:55:00,55.98,55.98,55.65,55.72,854935.0,54.6689,54.6689,54.3466,54.415,854935.0
2024-07-12 10:00:00,55.73,55.93,55.7,55.9,853378.0,54.4247,54.6201,54.3954,54.5908,853378.0
2024-07-12 10:05:00,55.89,56.14,55.87,55.95,835433.0,54.581,54.8251,54.5615,54.6396,835433.0
2024-07-12 10:10:00,55.95,56.32,55.93,56.3,637589.0,54.6396,55.0009,54.6201,54.9814,637589.0
2024-07-12 10:15:00,56.29,56.34,55.99,56.32,543499.0,54.9716,55.0205,54.6787,55.0009,543499.0
2024-07-12 10:20:00,56.32,56.35,55.92,55.96,637882.0,55.0009,55.0302,54.6103,54.6494,637882.0
2024-07-12 10:25:00,55.96,56.01,55.81,55.95,559208.0,54.6494,54.6982,54.5029,54.6396,559208.0
2024-07-12 10:30:00,55.96,56.07,55.79,55.93,690698.0,54.6494,54.7568,54.4833,54.6201,690698.0
2024-07-12 10:35:00,55.93,55.97,55.71,55.73,712736.0,54.6201,54.6591,54.4052,54.4247,712736.0
2024-07-12 10:40:00,55.75,56.1,55.66,56.05,900347.0,54.4443,54.7861,54.3564,54.7372,900347.0
2024-07-12 10:45:00,56.04,56.13,55.95,56.01,453916.0,54.7275,54.8154,54.6396,54.6982,453916.0
2024-07-12 10:50:00,56.02,56.05,55.9,56.04,409558.0,54.7079,54.7372,54.5908,54.7275,409558.0
2024-07-12 10:55:00,56.04,56.3,56.03,56.25,597674.0,54.7275,54.9814,54.7177,54.9326,597674.0
2024-07-12 11:00:00,56.25,56.3,56.12,56.13,331807.0,54.9326,54.9814,54.8056,54.8154,331807.0
2024-07-12 11:05:00,56.13,56.2,55.92,55.97,336943.0,54.8154,54.8837,54.6103,54.6591,336943.0
2024-07-12 11:10:00,55.97,56.13,55.97,56.09,311590.0,54.6591,54.8154,54.6591,54.7763,311590.0
2024-07-12 11:15:00,56.09,56.14,55.92,55.97,406482.0,54.7763,54.8251,54.6103,54.6591,406482.0
2024-07-12 11:20:00,55.97,56.08,55.89,56.04,344370.0,54.6591,54.7665,54.581,54.7275,344370.0
2024-07-12 11:25:00,56.04,56.07,55.94,56.04,383164.0,54.7275,54.7568,54.6298,54.7275,383164.0
2024-07-12 11:30:00,56.04,56.08,55.94,55.98,317591.0,54.7275,54.7665,54.6298,54.6689,317591.0
2024-07-12 11:35:00,55.99,56.16,55.98,56.11,296340.0,54.6787,54.8447,54.6689,54.7958,296340.0
2024-07-12 11:40:00,56.11,56.18,56.02,56.03,278465.0,54.7958,54.8642,54.7079,54.7177,278465.0
2024-07-12 11:45:00,56.02,56.16,56.02,56.11,282851.0,54.7079,54.8447,54.7079,54.7958,282851.0
2024-07-12 11:50:00,56.1,56.13,56.01,56.1,272728.0,54.7861,54.8154,54.6982,54.7861,272728.0
2024-07-12 11:55:00,56.1,56.17,56.04,56.14,297608.0,54.7861,54.8544,54.7275,54.8251,297608.0
2024-07-12 12:00:00,56.15,56.17,55.99,56.15,430980.0,54.8349,54.8544,54.6787,54.8349,430980.0
2024-07-12 12:05:00,56.14,56.17,56.01,56.06,334263.0,54.8251,54.8544,54.6982,54.747,334263.0
2024-07-12 12:10:00,56.05,56.25,56.01,56.23,509451.0,54.7372,54.9326,54.6982,54.913,509451.0
2024-07-12 12:15:00,56.22,56.48,56.18,56.43,290565.0,54.9033,55.1572,54.8642,55.1083,290565.0
2024-07-12 12:20:00,56.42,56.62,56.41,56.6,411743.0,55.0986,55.2939,55.0888,55.2744,411743.0
2024-07-12 12:25:00,56.61,56.72,56.49,56.64,498712.0,55.2841,55.3916,55.1669,55.3134,498712.0
2024-07-12 12:30:00,56.63,56.77,56.62,56.67,402018.0,55.3037,55.4404,55.2939,55.3427,402018.0
2024-07-12 12:35:00,56.67,56.68,56.51,56.55,224023.0,55.3427,55.3525,55.1865,55.2255,224023.0
2024-07-12 12:40:00,56.55,56.68,56.52,56.62,224675.0,55.2255,55.3525,55.1962,55.2939,224675.0
2024-07-12 12:45:00,56.61,56.66,56.58,56.63,178052.0,55.2841,55.333,55.2548,55.3037,178052.0
2024-07-12 12:50:00,56.62,56.84,56.6,56.84,320363.0,55.2939,55.5087,55.2744,55.5087,320363.0
2024-07-12 12:55:00,56.83,56.84,56.77,56.81,315042.0,55.499,55.5087,55.4404,55.4794,315042.0
2024-07-12 13:00:00,56.81,56.84,56.78,56.82,231197.0,55.4794,55.5087,55.4501,55.4892,231197.0
2024-07-12 13:05:00,56.82,56.82,56.54,56.61,576848.0,55.4892,55.4892,55.2158,55.2841,576848.0
2024-07-12 13:10:00,56.61,56.68,56.59,56.66,185283.0,55.2841,55.3525,55.2646,55.333,185283.0
2024-07-12 13:15:00,56.66,56.79,56.63,56.78,201834.0,55.333,55.4599,55.3037,55.4501,201834.0
2024-07-12 13:20:00,56.78,56.79,56.72,56.76,174091.0,55.4501,55.4599,55.3916,55.4306,174091.0
2024-07-12 13:25:00,56.77,56.87,56.75,56.86,215268.0,55.4404,55.538,55.4209,55.5283,215268.0
2024-07-12 13:30:00,56.87,56.9,56.84,56.87,216185.0,55.538,55.5673,55.5087,55.538,216185.0
2024-07-12 13:35:00,56.87,56.88,56.78,56.83,415917.0,55.538,55.5478,55.4501,55.499,415917.0
2024-07-12 13:40:00,56.82,56.92,56.79,56.84,240337.0,55.4892,55.5869,55.4599,55.5087,240337.0
2024-07-12 13:45:00,56.83,56.84,56.76,56.79,220133.0,55.499,55.5087,55.4306,55.4599,220133.0
2024-07-12 13:50:00,56.78,56.84,56.67,56.79,321575.0,55.4501,55.5087,55.3427,55.4599,321575.0
2024-07-12 13:55:00,56.79,56.8,56.56,56.56,220157.0,55.4599,55.4697,55.2353,55.2353,220157.0
2024-07-12 14:00:00,56.56,56.65,56.53,56.63,411133.0,55.2353,55.3232,55.206,55.3037,411133.0
2024-07-12 14:05:00,56.63,56.69,56.63,56.66,103338.0,55.3037,55.3623,55.3037,55.333,103338.0
2024-07-12 14:10:00,56.66,56.73,56.57,56.58,183176.0,55.333,55.4013,55.2451,55.2548,183176.0
2024-07-12 14:15:00,56.58,56.61,56.32,56.32,380043.0,55.2548,55.2841,55.0009,55.0009,380043.0
2024-07-12 14:20:00,56.33,56.41,56.13,56.17,575441.0,55.0107,55.0888,54.8154,54.8544,575441.0
2024-07-12 14:25:00,56.16,56.38,56.14,56.36,297615.0,54.8447,55.0595,54.8251,55.04,297615.0
2024-07-12 14:30:00,56.36,56.38,56.27,56.3,294844.0,55.04,55.0595,54.9521,54.9814,294844.0
2024-07-12 14:35:00,56.31,56.43,56.29,56.39,283025.0,54.9912,55.1083,54.9716,55.0693,283025.0
2024-07-12 14:40:00,56.39,56.43,56.36,56.42,159990.0,55.0693,55.1083,55.04,55.0986,159990.0
2024-07-12 14:45:00,56.42,56.48,56.34,56.45,317663.0,55.0986,55.1572,55.0205,55.1279,317663.0
2024-07-12 14:50:00,56.45,56.57,56.43,56.57,310600.0,55.1279,55.2451,55.1083,55.2451,310600.0
2024-07-12 14:55:00,56.57,56.63,56.55,56.62,209309.0,55.2451,55.3037,55.2255,55.2939,209309.0
2024-07-12 15:00:00,56.63,56.65,56.58,56.61,557644.0,55.3037,55.3232,55.2548,55.2841,557644.0
2024-07-12 15:05:00,56.62,56.68,56.59,56.61,442639.0,55.2939,55.3525,55.2646,55.2841,442639.0
2024-07-12 15:10:00,56.61,56.71,56.57,56.69,885602.0,55.2841,55.3818,55.2451,55.3623,885602.0
2024-07-12 15:15:00,56.69,56.85,56.68,56.85,421264.0,55.3623,55.5185,55.3525,55.5185,421264.0
2024-07-12 15:20:00,56.85,56.85,56.76,56.8,501421.0,55.5185,55.5185,55.4306,55.4697,501421.0
2024-07-12 15:25:00,56.81,56.81,56.65,56.8,981591.0,55.4794,55.4794,55.3232,55.4697,981591.0
2024-07-12 15:30:00,56.8,56.84,56.69,56.71,688956.0,55.4697,55.5087,55.3623,55.3818,688956.0
2024-07-12 15:35:00,56.71,56.72,56.42,56.46,650257.0,55.3818,55.3916,55.0986,55.1376,650257.0
2024-07-12 15:40:00,56.46,56.52,56.38,56.4,499640.0,55.1376,55.1962,55.0595,55.079,499640.0
2024-07-12 15:45:00,56.39,56.61,56.36,56.57,844527.0,55.0693,55.2841,55.04,55.2451,844527.0
2024-07-12 15:50:00,56.57,56.6,56.41,56.59,869668.0,55.2451,55.2744,55.0888,55.2646,869668.0
2024-07-12 15:55:00,56.59,56.72,56.49,56.6,2378558.0,55.2646,55.3916,55.1669,55.2744,2378558.0
2024-07-15 09:30:00,57.05,57.96,57.04,57.72,1018077.0,55.7138,56.6025,55.7041,56.3681,1018077.0
2024-07-15 09:35:00,57.71,57.93,57.52,57.67,659384.0,56.3584,56.5732,56.1728,56.3193,659384.0
2024-07-15 09:40:00,57.66,58.24,57.55,58.15,742895.0,56.3095,56.876,56.2021,56.7881,742895.0
2024-07-15 09:45:00,58.14,58.16,57.68,57.72,397963.0,56.7783,56.7978,56.3291,56.3681,397963.0
2024-07-15 09:50:00,57.72,57.76,57.53,57.63,325691.0,56.3681,56.4072,56.1826,56.2802,325691.0
2024-07-15 09:55:00,57.64,57.69,57.54,57.61,215232.0,56.29,56.3388,56.1923,56.2607,215232.0
2024-07-15 10:00:00,57.61,57.74,57.56,57.73,217757.0,56.2607,56.3877,56.2119,56.3779,217757.0
2024-07-15 10:05:00,57.73,57.84,57.62,57.7,251403.0,56.3779,56.4853,56.2705,56.3486,251403.0
2024-07-15 10:10:00,57.69,57.71,57.51,57.52,200064.0,56.3388,56.3584,56.1631,56.1728,200064.0
2024-07-15 10:15:00,57.52,57.74,57.51,57.71,187933.0,56.1728,56.3877,56.1631,56.3584,187933.0
2024-07-15 10:20:00,57.71,57.81,57.64,57.8,177040.0,56.3584,56.456,56.29,56.4463,177040.0
2024-07-15 10:25:00,57.8,57.94,57.8,57.86,275799.0,56.4463,56.583,56.4463,56.5049,275799.0
2024-07-15 10:30:00,57.86,57.97,57.73,57.96,241473.0,56.5049,56.6123,56.3779,56.6025,241473.0
2024-07-15 10:35:00,57.96,58.03,57.92,57.98,187288.0,56.6025,56.6709,56.5634,56.622,187288.0
2024-07-15 10:40:00,57.98,58.03,57.94,58.0,150714.0,56.622,56.6709,56.583,56.6416,150714.0
2024-07-15 10:45:00,58.01,58.06,57.99,57.99,167296.0,56.6513,56.7002,56.6318,56.6318,167296.0
2024-07-15 10:50:00,58.0,58.01,57.86,57.86,208595.0,56.6416,56.6513,56.5049,56.5049,208595.0
2024-07-15 10:55:00,57.86,57.87,57.71,57.83,189305.0,56.5049,56.5146,56.3584,56.4756,189305.0
2024-07-15 11:00:00,57.83,57.95,57.81,57.95,130306.0,56.4756,56.5927,56.456,56.5927,130306.0
2024-07-15 11:05:00,57.95,58.07,57.94,57.98,147547.0,56.5927,56.7099,56.583,56.622,147547.0
2024-07-15 11:10:00,57.98,57.99,57.81,57.86,110437.0,56.622,56.6318,56.456,56.5049,110437.0
2024-07-15 11:15:00,57.86,57.88,57.8,57.83,97163.0,56.5049,56.5244,56.4463,56.4756,97163.0
2024-07-15 11:20:00,57.83,57.9,57.77,57.85,541994.0,56.4756,56.5439,56.417,56.4951,541994.0
2024-07-15 11:25:00,57.86,57.86,57.63,57.65,460016.0,56.5049,56.5049,56.2802,56.2998,460016.0
2024-07-15 11:30:00,57.66,57.76,57.64,57.73,86498.0,56.3095,56.4072,56.29,56.3779,86498.0
2024-07-15 11:35:00,57.72,57.72,57.65,57.72,80803.0,56.3681,56.3681,56.2998,56.3681,80803.0
2024-07-15 11:40:00,57.71,57.94,57.69,57.87,113915.0,56.3584,56.583,56.3388,56.5146,113915.0
2024-07-15 11:45:00,57.87,57.92,57.85,57.85,104903.0,56.5146,56.5634,56.4951,56.4951,104903.0
2024-07-15 11:50:00,57.85,58.03,57.85,57.99,174164.0,56.4951,56.6709,56.4951,56.6318,174164.0
2024-07-15 11:55:00,57.99,58.09,57.98,58.04,214034.0,56.6318,56.7295,56.622,56.6806,214034.0
2024-07-15 12:00:00,58.04,58.18,58.03,58.04,278977.0,56.6806,56.8174,56.6709,56.6806,278977.0
2024-07-15 12:05:00,58.05,58.16,58.04,58.09,419770.0,56.6904,56.7978,56.6806,56.7295,419770.0
2024-07-15 12:10:00,58.08,58.14,58.03,58.14,90130.0,56.7197,56.7783,56.6709,56.7783,90130.0
2024-07-15 12:15:00,58.14,58.19,58.1,58.19,91586.0,56.7783,56.8271,56.7392,56.8271,91586.0
2024-07-15 12:20:00,58.18,58.24,58.17,58.18,260649.0,56.8174,56.876,56.8076,56.8174,260649.0
2024-07-15 12:25:00,58.18,58.18,58.01,58.04,150664.0,56.8174,56.8174,56.6513,56.6806,150664.0
2024-07-15 12:30:00,58.04,58.06,57.98,58.02,88086.0,56.6806,56.7002,56.622,56.6611,88086.0
2024-07-15 12:35:00,58.01,58.11,58.0,58.08,96409.0,56.6513,56.749,56.6416,56.7197,96409.0
2024-07-15 12:40:00,58.08,58.08,57.89,57.9,322994.0,56.7197,56.7197,56.5342,56.5439,322994.0
2024-07-15 12:45:00,57.9,57.92,57.85,57.88,77619.0,56.5439,56.5634,56.4951,56.5244,77619.0
2024-07-15 12:50:00,57.88,57.95,57.87,57.95,72990.0,56.5244,56.5927,56.5146,56.5927,72990.0
2024-07-15 12:55:00,57.94,58.04,57.92,58.04,104914.0,56.583,56.6806,56.5634,56.6806,104914.0
2024-07-15 13:00:00,58.04,58.04,57.95,57.96,91275.0,56.6806,56.6806,56.5927,56.6025,91275.0
2024-07-15 13:05:00,57.96,58.0,57.86,57.89,88700.0,56.6025,56.6416,56.5049,56.5342,88700.0
2024-07-15 13:10:00,57.89,57.9,57.78,57.78,111480.0,56.5342,56.5439,56.4267,56.4267,111480.0
2024-07-15 13:15:00,57.78,57.85,57.78,57.79,279121.0,56.4267,56.4951,56.4267,56.4365,279121.0
2024-07-15 13:20:00,57.78,57.8,57.68,57.79,217046.0,56.4267,56.4463,56.3291,56.4365,217046.0
2024-07-15 13:25:00,57.78,57.8,57.71,57.72,86588.0,56.4267,56.4463,56.3584,56.3681,86588.0
2024-07-15 13:30:00,57.72,57.73,57.54,57.54,141729.0,56.3681,56.3779,56.1923,56.1923,141729.0
2024-07-15 13:35:00,57.55,57.79,57.53,57.78,156051.0,56.2021,56.4365,56.1826,56.4267,156051.0
2024-07-15 13:40:00,57.79,57.88,57.78,57.88,140437.0,56.4365,56.5244,56.4267,56.5244,140437.0
2024-07-15 13:45:00,57.87,57.9,57.83,57.85,118811.0,56.5146,56.5439,56.4756,56.4951,118811.0
2024-07-15 13:50:00,57.85,57.91,57.84,57.9,105885.0,56.4951,56.5537,56.4853,56.5439,105885.0
2024-07-15 13:55:00,57.91,57.92,57.8,57.8,386863.0,56.5537,56.5634,56.4463,56.4463,386863.0
2024-07-15 14:00:00,57.8,57.9,57.79,57.83,94329.0,56.4463,56.5439,56.4365,56.4756,94329.0
2024-07-15 14:05:00,57.82,57.85,57.73,57.73,141692.0,56.4658,56.4951,56.3779,56.3779,141692.0
2024-07-15 14:10:00,57.73,57.77,57.66,57.73,108635.0,56.3779,56.417,56.3095,56.3779,108635.0
2024-07-15 14:15:00,57.74,57.79,57.72,57.74,108655.0,56.3877,56.4365,56.3681,56.3877,108655.0
2024-07-15 14:20:00,57.74,57.74,57.67,57.71,80381.0,56.3877,56.3877,56.3193,56.3584,80381.0
2024-07-15 14:25:00,57.7,57.71,57.61,57.61,109476.0,56.3486,56.3584,56.2607,56.2607,109476.0
2024-07-15 14:30:00,57.62,57.76,57.61,57.73,667550.0,56.2705,56.4072,56.2607,56.3779,667550.0
2024-07-15 14:35:00,57.73,57.8,57.68,57.68,159629.0,56.3779,56.4463,56.3291,56.3291,159629.0
2024-07-15 14:40:00,57.68,57.7,57.58,57.58,87830.0,56.3291,56.3486,56.2314,56.2314,87830.0
2024-07-15 14:45:00,57.58,57.58,57.46,57.5,163016.0,56.2314,56.2314,56.1142,56.1533,163016.0
2024-07-15 14:50:00,57.49,57.53,57.46,57.49,203971.0,56.1435,56.1826,56.1142,56.1435,203971.0
2024-07-15 14:55:00,57.49,57.51,57.46,57.5,147601.0,56.1435,56.1631,56.1142,56.1533,147601.0
2024-07-15 15:00:00,57.5,57.5,57.38,57.48,215763.0,56.1533,56.1533,56.0361,56.1338,215763.0
2024-07-15 15:05:00,57.48,57.68,57.48,57.58,277287.0,56.1338,56.3291,56.1338,56.2314,277287.0
2024-07-15 15:10:00,57.58,57.59,57.48,57.51,114301.0,56.2314,56.2412,56.1338,56.1631,114301.0
2024-07-15 15:15:00,57.51,57.59,57.47,57.54,118743.0,56.1631,56.2412,56.124,56.1923,118743.0
2024-07-15 15:20:00,57.54,57.54,57.42,57.43,119539.0,56.1923,56.1923,56.0752,56.0849,119539.0
2024-07-15 15:25:00,57.43,57.45,57.35,57.42,193243.0,56.0849,56.1045,56.0068,56.0752,193243.0
2024-07-15 15:30:00,57.41,57.52,57.4,57.52,192834.0,56.0654,56.1728,56.0556,56.1728,192834.0
2024-07-15 15:35:00,57.52,57.57,57.47,57.52,209619.0,56.1728,56.2216,56.124,56.1728,209619.0
2024-07-15 15:40:00,57.52,57.61,57.47,57.47,345261.0,56.1728,56.2607,56.124,56.124,345261.0
2024-07-15 15:45:00,57.47,57.69,57.45,57.62,341165.0,56.124,56.3388,56.1045,56.2705,341165.0
2024-07-15 15:50:00,57.63,57.74,57.56,57.73,552963.0,56.2802,56.3877,56.2119,56.3779,552963.0
2024-07-15 15:55:00,57.73,57.77,57.64,57.74,1188007.0,56.3779,56.417,56.29,56.3877,1188007.0
2024-07-16 09:30:00,58.04,58.05,57.52,57.89,352121.0,56.6806,56.6904,56.1728,56.5342,352121.0
2024-07-16 09:35:00,57.92,58.16,57.89,58.03,174078.0,56.5634,56.7978,56.5342,56.6709,174078.0
2024-07-16 09:40:00,58.07,58.19,58.02,58.19,120793.0,56.7099,56.8271,56.6611,56.8271,120793.0
2024-07-16 09:45:00,58.17,58.37,58.12,58.19,214173.0,56.8076,57.0029,56.7588,56.8271,214173.0
2024-07-16 09:50:00,58.19,58.28,58.13,58.16,134883.0,56.8271,56.915,56.7685,56.7978,134883.0
2024-07-16 09:55:00,58.18,58.27,58.15,58.25,161290.0,56.8174,56.9053,56.7881,56.8857,161290.0
2024-07-16 10:00:00,58.25,58.47,58.19,58.35,385833.0,56.8857,57.1006,56.8271,56.9834,385833.0
2024-07-16 10:05:00,58.35,58.56,58.29,58.44,246464.0,56.9834,57.1885,56.9248,57.0713,246464.0
2024-07-16 10:10:00,58.45,58.66,58.43,58.6,119537.0,57.081,57.2861,57.0615,57.2275,119537.0
2024-07-16 10:15:00,58.6,58.73,58.57,58.63,195363.0,57.2275,57.3545,57.1982,57.2568,195363.0
2024-07-16 10:20:00,58.63,58.97,58.62,58.92,308080.0,57.2568,57.5889,57.2471,57.54,308080.0
2024-07-16 10:25:00,58.93,59.18,58.92,59.13,340800.0,57.5498,57.7939,57.54,57.7451,340800.0
2024-07-16 10:30:00,59.13,59.17,59.02,59.14,171579.0,57.7451,57.7842,57.6377,57.7549,171579.0
2024-07-16 10:35:00,59.14,59.19,59.06,59.1,470388.0,57.7549,57.8037,57.6767,57.7158,470388.0
2024-07-16 10:40:00,59.1,59.18,58.91,59.09,283010.0,57.7158,57.7939,57.5303,57.706,283010.0
2024-07-16 10:45:00,59.1,59.19,59.03,59.05,227791.0,57.7158,57.8037,57.6475,57.667,227791.0
2024-07-16 10:50:00,59.05,59.35,59.02,59.24,831195.0,57.667,57.96,57.6377,57.8525,831195.0
2024-07-16 10:55:00,59.25,59.31,59.15,59.29,221677.0,57.8623,57.9209,57.7646,57.9014,221677.0
2024-07-16 11:00:00,59.29,59.34,59.23,59.28,139047.0,57.9014,57.9502,57.8428,57.8916,139047.0
2024-07-16 11:05:00,59.28,59.3,59.15,59.27,120236.0,57.8916,57.9111,57.7646,57.8818,120236.0
2024-07-16 11:10:00,59.26,59.38,59.23,59.26,110138.0,57.8721,57.9893,57.8428,57.8721,110138.0
2024-07-16 11:15:00,59.25,59.32,59.17,59.3,117905.0,57.8623,57.9307,57.7842,57.9111,117905.0
2024-07-16 11:20:00,59.29,59.44,59.29,59.35,657436.0,57.9014,58.0478,57.9014,57.96,657436.0
2024-07-16 11:25:00,59.35,59.35,59.18,59.3,125667.0,57.96,57.96,57.7939,57.9111,125667.0
2024-07-16 11:30:00,59.31,59.36,59.2,59.22,253144.0,57.9209,57.9697,57.8135,57.833,253144.0
2024-07-16 11:35:00,59.22,59.28,59.18,59.27,145193.0,57.833,57.8916,57.7939,57.8818,145193.0
2024-07-16 11:40:00,59.27,59.28,59.13,59.17,201602.0,57.8818,57.8916,57.7451,57.7842,201602.0
2024-07-16 11:45:00,59.17,59.29,59.16,59.23,145822.0,57.7842,57.9014,57.7744,57.8428,145822.0
2024-07-16 11:50:00,59.23,59.41,59.23,59.4,131058.0,57.8428,58.0186,57.8428,58.0088,131058.0
2024-07-16 11:55:00,59.39,59.41,59.34,59.37,83166.0,57.999,58.0186,57.9502,57.9795,83166.0
2024-07-16 12:00:00,59.38,59.59,59.38,59.58,239705.0,57.9893,58.1943,57.9893,58.1846,239705.0
2024-07-16 12:05:00,59.57,59.77,59.57,59.74,210010.0,58.1748,58.3701,58.1748,58.3408,210010.0
2024-07-16 12:10:00,59.75,59.88,59.62,59.67,188642.0,58.3506,58.4775,58.2236,58.2725,188642.0
2024-07-16 12:15:00,59.66,59.67,59.52,59.52,98508.0,58.2627,58.2725,58.126,58.126,98508.0
2024-07-16 12:20:00,59.52,59.7,59.52,59.59,153534.0,58.126,58.3018,58.126,58.1943,153534.0
2024-07-16 12:25:00,59.59,59.63,59.49,59.53,106913.0,58.1943,58.2334,58.0967,58.1357,106913.0
2024-07-16 12:30:00,59.51,59.65,59.5,59.64,141959.0,58.1162,58.2529,58.1064,58.2432,141959.0
2024-07-16 12:35:00,59.64,59.65,59.52,59.55,262479.0,58.2432,58.2529,58.126,58.1553,262479.0
2024-07-16 12:40:00,59.55,59.62,59.46,59.52,106788.0,58.1553,58.2236,58.0674,58.126,106788.0
2024-07-16 12:45:00,59.51,59.52,59.42,59.42,70283.0,58.1162,58.126,58.0283,58.0283,70283.0
2024-07-16 12:50:00,59.42,59.5,59.4,59.48,98463.0,58.0283,58.1064,58.0088,58.0869,98463.0
2024-07-16 12:55:00,59.48,59.57,59.47,59.55,56445.0,58.0869,58.1748,58.0771,58.1553,56445.0
2024-07-16 13:00:00,59.55,59.58,59.52,59.58,75537.0,58.1553,58.1846,58.126,58.1846,75537.0
2024-07-16 13:05:00,59.58,59.62,59.56,59.61,59701.0,58.1846,58.2236,58.165,58.2139,59701.0
2024-07-16 13:10:00,59.6,59.66,59.6,59.61,116455.0,58.2041,58.2627,58.2041,58.2139,116455.0
2024-07-16 13:15:00,59.6,59.61,59.44,59.5,137144.0,58.2041,58.2139,58.0478,58.1064,137144.0
2024-07-16 13:20:00,59.5,59.51,59.41,59.43,62950.0,58.1064,58.1162,58.0186,58.0381,62950.0
2024-07-16 13:25:00,59.43,59.54,59.42,59.53,81362.0,58.0381,58.1455,58.0283,58.1357,81362.0
2024-07-16 13:30:00,59.53,59.56,59.5,59.52,80141.0,58.1357,58.165,58.1064,58.126,80141.0
2024-07-16 13:35:00,59.51,59.61,59.51,59.55,53245.0,58.1162,58.2139,58.1162,58.1553,53245.0
2024-07-16 13:40:00,59.55,59.6,59.55,59.57,62269.0,58.1553,58.2041,58.1553,58.1748,62269.0
2024-07-16 13:45:00,59.57,59.58,59.55,59.56,53694.0,58.1748,58.1846,58.1553,58.165,53694.0
2024-07-16 13:50:00,59.56,59.57,59.5,59.55,66944.0,58.165,58.1748,58.1064,58.1553,66944.0
2024-07-16 13:55:00,59.54,59.66,59.54,59.64,87778.0,58.1455,58.2627,58.1455,58.2432,87778.0
2024-07-16 14:00:00,59.65,59.83,59.64,59.82,286244.0,58.2529,58.4287,58.2432,58.4189,286244.0
2024-07-16 14:05:00,59.82,59.96,59.82,59.92,290485.0,58.4189,58.5557,58.4189,58.5166,290485.0
2024-07-16 14:10:00,59.93,59.97,59.9,59.91,282882.0,58.5264,58.5654,58.4971,58.5068,282882.0
2024-07-16 14:15:00,59.9,59.93,59.82,59.9,86860.0,58.4971,58.5264,58.4189,58.4971,86860.0
2024-07-16 14:20:00,59.9,59.95,59.83,59.84,96453.0,58.4971,58.5459,58.4287,58.4385,96453.0
2024-07-16 14:25:00,59.83,59.9,59.76,59.87,350688.0,58.4287,58.4971,58.3604,58.4678,350688.0
2024-07-16 14:30:00,59.87,59.9,59.85,59.88,59825.0,58.4678,58.4971,58.4482,58.4775,59825.0
2024-07-16 14:35:00,59.87,59.96,59.87,59.95,204226.0,58.4678,58.5557,58.4678,58.5459,204226.0
2024-07-16 14:40:00,59.95,60.05,59.93,60.05,375672.0,58.5459,58.6436,58.5264,58.6436,375672.0
2024-07-16 14:45:00,60.05,60.11,60.04,60.1,167100.0,58.6436,58.7022,58.6338,58.6924,167100.0
2024-07-16 14:50:00,60.1,60.17,60.06,60.16,123127.0,58.6924,58.7608,58.6533,58.751,123127.0
2024-07-16 14:55:00,60.16,60.22,60.14,60.22,237590.0,58.751,58.8096,58.7315,58.8096,237590.0
2024-07-16 15:00:00,60.22,60.25,60.2,60.23,217372.0,58.8096,58.8389,58.79,58.8193,217372.0
2024-07-16 15:05:00,60.23,60.29,60.13,60.29,229461.0,58.8193,58.8779,58.7217,58.8779,229461.0
2024-07-16 15:10:00,60.29,60.42,60.27,60.37,330279.0,58.8779,59.0049,58.8584,58.9561,330279.0
2024-07-16 15:15:00,60.36,60.38,60.28,60.38,283233.0,58.9463,58.9658,58.8682,58.9658,283233.0
2024-07-16 15:20:00,60.38,60.4,60.29,60.3,490087.0,58.9658,58.9854,58.8779,58.8877,490087.0
2024-07-16 15:25:00,60.3,60.34,60.27,60.27,292566.0,58.8877,58.9268,58.8584,58.8584,292566.0
2024-07-16 15:30:00,60.28,60.31,60.19,60.3,248529.0,58.8682,58.8975,58.7803,58.8877,248529.0
2024-07-16 15:35:00,60.3,60.44,60.27,60.44,285646.0,58.8877,59.0244,58.8584,59.0244,285646.0
2024-07-16 15:40:00,60.44,60.55,60.42,60.51,475849.0,59.0244,59.1319,59.0049,59.0928,475849.0
2024-07-16 15:45:00,60.5,60.53,60.44,60.5,596902.0,59.083,59.1123,59.0244,59.083,596902.0
2024-07-16 15:50:00,60.5,60.62,60.37,60.37,881502.0,59.083,59.2002,58.9561,58.9561,881502.0
2024-07-16 15:55:00,60.38,60.43,60.24,60.24,1728822.0,58.9658,59.0147,58.8291,58.8291,1728822.0
2024-07-17 09:30:00,60.16,60.23,59.88,60.23,389831.0,58.751,58.8193,58.4775,58.8193,389831.0
2024-07-17 09:35:00,60.23,60.31,60.08,60.31,201722.0,58.8193,58.8975,58.6729,58.8975,201722.0
2024-07-17 09:40:00,60.31,60.41,60.25,60.41,182784.0,58.8975,58.9951,58.8389,58.9951,182784.0
2024-07-17 09:45:00,60.41,60.58,60.37,60.41,234612.0,58.9951,59.1611,58.9561,58.9951,234612.0
2024-07-17 09:50:00,60.41,60.45,60.25,60.26,232837.0,58.9951,59.0342,58.8389,58.8486,232837.0
2024-07-17 09:55:00,60.26,60.29,60.12,60.23,175192.0,58.8486,58.8779,58.7119,58.8193,175192.0
2024-07-17 10:00:00,60.23,60.61,60.22,60.61,262280.0,58.8193,59.1904,58.8096,59.1904,262280.0
2024-07-17 10:05:00,60.61,60.68,60.51,60.6,117540.0,59.1904,59.2588,59.0928,59.1807,117540.0
2024-07-17 10:10:00,60.6,60.76,60.58,60.76,226000.0,59.1807,59.3369,59.1611,59.3369,226000.0
2024-07-17 10:15:00,60.75,60.82,60.66,60.73,138499.0,59.3272,59.3955,59.2393,59.3076,138499.0
2024-07-17 10:20:00,60.73,60.76,60.53,60.55,83957.0,59.3076,59.3369,59.1123,59.1319,83957.0
2024-07-17 10:25:00,60.54,60.58,60.49,60.53,98425.0,59.1221,59.1611,59.0733,59.1123,98425.0
2024-07-17 10:30:00,60.53,60.54,60.33,60.43,96230.0,59.1123,59.1221,58.917,59.0147,96230.0
2024-07-17 10:35:00,60.42,60.43,60.19,60.19,106003.0,59.0049,59.0147,58.7803,58.7803,106003.0
2024-07-17 10:40:00,60.18,60.27,60.13,60.25,88390.0,58.7705,58.8584,58.7217,58.8389,88390.0
2024-07-17 10:45:00,60.25,60.33,60.2,60.24,72281.0,58.8389,58.917,58.79,58.8291,72281.0
2024-07-17 10:50:00,60.24,60.35,60.22,60.33,96156.0,58.8291,58.9365,58.8096,58.917,96156.0
2024-07-17 10:55:00,60.33,60.36,60.29,60.32,99550.0,58.917,58.9463,58.8779,58.9072,99550.0
2024-07-17 11:00:00,60.32,60.47,60.31,60.46,100531.0,58.9072,59.0537,58.8975,59.044,100531.0
2024-07-17 11:05:00,60.47,60.62,60.47,60.57,83548.0,59.0537,59.2002,59.0537,59.1514,83548.0
2024-07-17 11:10:00,60.57,60.69,60.56,60.64,81639.0,59.1514,59.2686,59.1416,59.2197,81639.0
2024-07-17 11:15:00,60.63,60.65,60.55,60.55,102186.0,59.21,59.2295,59.1319,59.1319,102186.0
2024-07-17 11:20:00,60.56,60.58,60.43,60.45,115446.0,59.1416,59.1611,59.0147,59.0342,115446.0
2024-07-17 11:25:00,60.45,60.58,60.43,60.54,62781.0,59.0342,59.1611,59.0147,59.1221,62781.0
2024-07-17 11:30:00,60.53,60.72,60.51,60.67,126795.0,59.1123,59.2979,59.0928,59.249,126795.0
2024-07-17 11:35:00,60.66,60.76,60.64,60.73,83429.0,59.2393,59.3369,59.2197,59.3076,83429.0
2024-07-17 11:40:00,60.74,60.85,60.7,60.81,93853.0,59.3174,59.4248,59.2783,59.3858,93853.0
2024-07-17 11:45:00,60.82,60.94,60.82,60.93,117545.0,59.3955,59.5127,59.3955,59.503,117545.0
2024-07-17 11:50:00,60.94,60.97,60.89,60.9,78408.0,59.5127,59.542,59.4639,59.4737,78408.0
2024-07-17 11:55:00,60.9,60.92,60.81,60.9,81836.0,59.4737,59.4932,59.3858,59.4737,81836.0
2024-07-17 12:00:00,60.9,60.94,60.68,60.72,76076.0,59.4737,59.5127,59.2588,59.2979,76076.0
2024-07-17 12:05:00,60.7,60.7,60.6,60.67,87063.0,59.2783,59.2783,59.1807,59.249,87063.0
2024-07-17 12:10:00,60.66,60.7,60.65,60.7,62567.0,59.2393,59.2783,59.2295,59.2783,62567.0
2024-07-17 12:15:00,60.7,60.72,60.64,60.65,55306.0,59.2783,59.2979,59.2197,59.2295,55306.0
2024-07-17 12:20:00,60.66,60.69,60.62,60.66,73658.0,59.2393,59.2686,59.2002,59.2393,73658.0
2024-07-17 12:25:00,60.66,60.71,60.58,60.61,60679.0,59.2393,59.2881,59.1611,59.1904,60679.0
2024-07-17 12:30:00,60.62,60.72,60.58,60.69,55389.0,59.2002,59.2979,59.1611,59.2686,55389.0
2024-07-17 12:35:00,60.7,60.74,60.68,60.72,52333.0,59.2783,59.3174,59.2588,59.2979,52333.0
2024-07-17 12:40:00,60.72,60.73,60.64,60.71,51118.0,59.2979,59.3076,59.2197,59.2881,51118.0
2024-07-17 12:45:00,60.71,60.94,60.69,60.88,269729.0,59.2881,59.5127,59.2686,59.4541,269729.0
2024-07-17 12:50:00,60.87,60.91,60.79,60.83,173949.0,59.4444,59.4834,59.3662,59.4053,173949.0
2024-07-17 12:55:00,60.83,60.88,60.77,60.77,191324.0,59.4053,59.4541,59.3467,59.3467,191324.0
2024-07-17 13:00:00,60.78,60.78,60.61,60.62,78783.0,59.3565,59.3565,59.1904,59.2002,78783.0
2024-07-17 13:05:00,60.63,60.64,60.37,60.41,257811.0,59.21,59.2197,58.9561,58.9951,257811.0
2024-07-17 13:10:00,60.42,60.48,60.38,60.43,91218.0,59.0049,59.0635,58.9658,59.0147,91218.0
2024-07-17 13:15:00,60.43,60.48,60.34,60.46,337325.0,59.0147,59.0635,58.9268,59.044,337325.0
2024-07-17 13:20:00,60.46,60.47,60.28,60.35,110535.0,59.044,59.0537,58.8682,58.9365,110535.0
2024-07-17 13:25:00,60.35,60.6,60.33,60.6,223479.0,58.9365,59.1807,58.917,59.1807,223479.0
2024-07-17 13:30:00,60.6,60.61,60.52,60.58,287342.0,59.1807,59.1904,59.1026,59.1611,287342.0
2024-07-17 13:35:00,60.58,60.74,60.56,60.7,105087.0,59.1611,59.3174,59.1416,59.2783,105087.0
2024-07-17 13:40:00,60.7,60.72,60.61,60.69,66760.0,59.2783,59.2979,59.1904,59.2686,66760.0
2024-07-17 13:45:00,60.69,60.72,60.64,60.72,75664.0,59.2686,59.2979,59.2197,59.2979,75664.0
2024-07-17 13:50:00,60.72,60.74,60.65,60.68,58366.0,59.2979,59.3174,59.2295,59.2588,58366.0
2024-07-17 13:55:00,60.68,60.71,60.65,60.66,65265.0,59.2588,59.2881,59.2295,59.2393,65265.0
2024-07-17 14:00:00,60.66,60.73,60.63,60.73,91151.0,59.2393,59.3076,59.21,59.3076,91151.0
2024-07-17 14:05:00,60.72,60.78,60.71,60.75,141949.0,59.2979,59.3565,59.2881,59.3272,141949.0
2024-07-17 14:10:00,60.75,60.77,60.71,60.72,88621.0,59.3272,59.3467,59.2881,59.2979,88621.0
2024-07-17 14:15:00,60.73,60.83,60.72,60.82,165362.0,59.3076,59.4053,59.2979,59.3955,165362.0
2024-07-17 14:20:00,60.82,60.82,60.66,60.73,68880.0,59.3955,59.3955,59.2393,59.3076,68880.0
2024-07-17 14:25:00,60.73,60.78,60.71,60.76,63522.0,59.3076,59.3565,59.2881,59.3369,63522.0
2024-07-17 14:30:00,60.75,60.79,60.74,60.77,81542.0,59.3272,59.3662,59.3174,59.3467,81542.0
2024-07-17 14:35:00,60.78,60.84,60.76,60.83,108273.0,59.3565,59.4151,59.3369,59.4053,108273.0
2024-07-17 14:40:00,60.84,60.92,60.82,60.91,104288.0,59.4151,59.4932,59.3955,59.4834,104288.0
2024-07-17 14:45:00,60.91,60.97,60.89,60.94,90579.0,59.4834,59.542,59.4639,59.5127,90579.0
2024-07-17 14:50:00,60.95,60.96,60.86,60.87,100789.0,59.5225,59.5322,59.4346,59.4444,100789.0
2024-07-17 14:55:00,60.86,60.87,60.78,60.81,73552.0,59.4346,59.4444,59.3565,59.3858,73552.0
2024-07-17 15:00:00,60.81,60.89,60.78,60.89,88113.0,59.3858,59.4639,59.3565,59.4639,88113.0
2024-07-17 15:05:00,60.89,61.0,60.88,60.97,538669.0,59.4639,59.5713,59.4541,59.542,538669.0
2024-07-17 15:10:00,60.96,60.96,60.84,60.84,108560.0,59.5322,59.5322,59.4151,59.4151,108560.0
2024-07-17 15:15:00,60.85,60.89,60.83,60.88,104090.0,59.4248,59.4639,59.4053,59.4541,104090.0
2024-07-17 15:20:00,60.88,60.9,60.83,60.84,79684.0,59.4541,59.4737,59.4053,59.4151,79684.0
2024-07-17 15:25:00,60.83,60.95,60.82,60.95,128917.0,59.4053,59.5225,59.3955,59.5225,128917.0
2024-07-17 15:30:00,60.96,60.97,60.88,60.95,168650.0,59.5322,59.542,59.4541,59.5225,168650.0
2024-07-17 15:35:00,60.94,60.95,60.91,60.91,137188.0,59.5127,59.5225,59.4834,59.4834,137188.0
2024-07-17 15:40:00,60.92,60.93,60.83,60.84,193637.0,59.4932,59.503,59.4053,59.4151,193637.0
2024-07-17 15:45:00,60.84,60.84,60.64,60.67,233253.0,59.4151,59.4151,59.2197,59.249,233253.0
2024-07-17 15:50:00,60.67,60.92,60.66,60.87,453212.0,59.249,59.4932,59.2393,59.4444,453212.0
2024-07-17 15:55:00,60.86,60.97,60.84,60.91,1260429.0,59.4346,59.542,59.4151,59.4834,1260429.0
2024-07-18 09:30:00,60.62,60.62,60.42,60.51,20041.0,59.2002,59.2002,59.0049,59.0928,20041.0
2024-07-18 09:35:00,60.47,60.82,60.44,60.77,231850.0,59.0537,59.3955,59.0244,59.3467,231850.0
2024-07-18 09:40:00,60.76,60.8,60.58,60.66,134635.0,59.3369,59.376,59.1611,59.2393,134635.0
2024-07-18 09:45:00,60.66,60.69,60.27,60.28,103520.0,59.2393,59.2686,58.8584,58.8682,103520.0
2024-07-18 09:50:00,60.28,60.53,60.27,60.43,428964.0,58.8682,59.1123,58.8584,59.0147,428964.0
2024-07-18 09:55:00,60.43,60.53,60.31,60.53,203138.0,59.0147,59.1123,58.8975,59.1123,203138.0
2024-07-18 10:00:00,60.53,60.57,60.34,60.35,66885.0,59.1123,59.1514,58.9268,58.9365,66885.0
2024-07-18 10:05:00,60.35,60.5,60.33,60.49,139532.0,58.9365,59.083,58.917,59.0733,139532.0
2024-07-18 10:10:00,60.5,60.53,60.38,60.52,93215.0,59.083,59.1123,58.9658,59.1026,93215.0
2024-07-18 10:15:00,60.52,60.55,60.45,60.5,161220.0,59.1026,59.1319,59.0342,59.083,161220.0
2024-07-18 10:20:00,60.5,60.66,60.48,60.64,110319.0,59.083,59.2393,59.0635,59.2197,110319.0
2024-07-18 10:25:00,60.64,60.73,60.59,60.68,77467.0,59.2197,59.3076,59.1709,59.2588,77467.0
2024-07-18 10:30:00,60.68,60.68,60.45,60.46,114166.0,59.2588,59.2588,59.0342,59.044,114166.0
2024-07-18 10:35:00,60.46,60.48,60.27,60.39,142799.0,59.044,59.0635,58.8584,58.9756,142799.0
2024-07-18 10:40:00,60.39,60.41,60.31,60.38,145002.0,58.9756,58.9951,58.8975,58.9658,145002.0
2024-07-18 10:45:00,60.38,60.41,60.23,60.24,247947.0,58.9658,58.9951,58.8193,58.8291,247947.0
2024-07-18 10:50:00,60.25,60.51,60.2,60.51,178048.0,58.8389,59.0928,58.79,59.0928,178048.0
2024-07-18 10:55:00,60.51,60.54,60.35,60.41,51026.0,59.0928,59.1221,58.9365,58.9951,51026.0
2024-07-18 11:00:00,60.42,60.49,60.4,60.44,86113.0,59.0049,59.0733,58.9854,59.0244,86113.0
2024-07-18 11:05:00,60.44,60.47,60.24,60.25,139574.0,59.0244,59.0537,58.8291,58.8389,139574.0
2024-07-18 11:10:00,60.26,60.29,60.17,60.17,85957.0,58.8486,58.8779,58.7608,58.7608,85957.0
2024-07-18 11:15:00,60.17,60.24,60.1,60.11,100075.0,58.7608,58.8291,58.6924,58.7022,100075.0
2024-07-18 11:20:00,60.11,60.2,60.05,60.2,153842.0,58.7022,58.79,58.6436,58.79,153842.0
2024-07-18 11:25:00,60.2,60.28,60.12,60.13,176013.0,58.79,58.8682,58.7119,58.7217,176013.0
2024-07-18 11:30:00,60.13,60.2,60.02,60.03,101703.0,58.7217,58.79,58.6143,58.624,101703.0
2024-07-18 11:35:00,60.03,60.09,59.96,60.0,119348.0,58.624,58.6826,58.5557,58.5947,119348.0
2024-07-18 11:40:00,59.99,60.06,59.94,59.96,61987.0,58.585,58.6533,58.5361,58.5557,61987.0
2024-07-18 11:45:00,59.95,59.96,59.78,59.78,92491.0,58.5459,58.5557,58.3799,58.3799,92491.0
2024-07-18 11:50:00,59.79,59.79,59.63,59.72,152883.0,58.3897,58.3897,58.2334,58.3213,152883.0
2024-07-18 11:55:00,59.72,59.83,59.68,59.83,134279.0,58.3213,58.4287,58.2822,58.4287,134279.0
2024-07-18 12:00:00,59.84,60.07,59.81,60.04,75422.0,58.4385,58.6631,58.4092,58.6338,75422.0
2024-07-18 12:05:00,60.03,60.04,59.89,59.91,102254.0,58.624,58.6338,58.4873,58.5068,102254.0
2024-07-18 12:10:00,59.92,59.92,59.82,59.84,76363.0,58.5166,58.5166,58.4189,58.4385,76363.0
2024-07-18 12:15:00,59.84,59.84,59.58,59.58,152158.0,58.4385,58.4385,58.1846,58.1846,152158.0
2024-07-18 12:20:00,59.59,59.59,59.45,59.48,80650.0,58.1943,58.1943,58.0576,58.0869,80650.0
2024-07-18 12:25:00,59.48,59.54,59.41,59.45,87413.0,58.0869,58.1455,58.0186,58.0576,87413.0
2024-07-18 12:30:00,59.45,59.62,59.44,59.59,180650.0,58.0576,58.2236,58.0478,58.1943,180650.0
2024-07-18 12:35:00,59.59,59.6,59.51,59.55,69559.0,58.1943,58.2041,58.1162,58.1553,69559.0
2024-07-18 12:40:00,59.55,59.58,59.48,59.56,86423.0,58.1553,58.1846,58.0869,58.165,86423.0
2024-07-18 12:45:00,59.57,59.65,59.49,59.61,70932.0,58.1748,58.2529,58.0967,58.2139,70932.0
2024-07-18 12:50:00,59.61,59.62,59.52,59.54,57372.0,58.2139,58.2236,58.126,58.1455,57372.0
2024-07-18 12:55:00,59.54,59.57,59.5,59.55,66360.0,58.1455,58.1748,58.1064,58.1553,66360.0
2024-07-18 13:00:00,59.55,59.62,59.52,59.55,87410.0,58.1553,58.2236,58.126,58.1553,87410.0
2024-07-18 13:05:00,59.55,59.62,59.5,59.62,53944.0,58.1553,58.2236,58.1064,58.2236,53944.0
2024-07-18 13:10:00,59.62,59.65,59.53,59.54,58188.0,58.2236,58.2529,58.1357,58.1455,58188.0
2024-07-18 13:15:00,59.53,59.57,59.51,59.55,46452.0,58.1357,58.1748,58.1162,58.1553,46452.0
2024-07-18 13:20:00,59.55,59.68,59.52,59.67,66559.0,58.1553,58.2822,58.126,58.2725,66559.0
2024-07-18 13:25:00,59.68,59.73,59.63,59.71,75139.0,58.2822,58.3311,58.2334,58.3115,75139.0
2024-07-18 13:30:00,59.7,59.71,59.61,59.69,54251.0,58.3018,58.3115,58.2139,58.292,54251.0
2024-07-18 13:35:00,59.7,59.7,59.53,59.55,70540.0,58.3018,58.3018,58.1357,58.1553,70540.0
2024-07-18 13:40:00,59.55,59.57,59.42,59.47,72124.0,58.1553,58.1748,58.0283,58.0771,72124.0
2024-07-18 13:45:00,59.47,59.58,59.46,59.55,56495.0,58.0771,58.1846,58.0674,58.1553,56495.0
2024-07-18 13:50:00,59.55,59.57,59.49,59.5,68603.0,58.1553,58.1748,58.0967,58.1064,68603.0
2024-07-18 13:55:00,59.51,59.51,59.41,59.44,69555.0,58.1162,58.1162,58.0186,58.0478,69555.0
2024-07-18 14:00:00,59.45,59.47,59.37,59.42,78462.0,58.0576,58.0771,57.9795,58.0283,78462.0
2024-07-18 14:05:00,59.42,59.42,59.28,59.36,61463.0,58.0283,58.0283,57.8916,57.9697,61463.0
2024-07-18 14:10:00,59.36,59.37,59.26,59.27,67191.0,57.9697,57.9795,57.8721,57.8818,67191.0
2024-07-18 14:15:00,59.27,59.29,59.23,59.28,79819.0,57.8818,57.9014,57.8428,57.8916,79819.0
2024-07-18 14:20:00,59.29,59.34,59.26,59.29,71473.0,57.9014,57.9502,57.8721,57.9014,71473.0
2024-07-18 14:25:00,59.29,59.3,59.25,59.27,58618.0,57.9014,57.9111,57.8623,57.8818,58618.0
2024-07-18 14:30:00,59.27,59.39,59.25,59.33,54334.0,57.8818,57.999,57.8623,57.9404,54334.0
2024-07-18 14:35:00,59.33,59.34,59.26,59.27,88063.0,57.9404,57.9502,57.8721,57.8818,88063.0
2024-07-18 14:40:00,59.27,59.35,59.26,59.28,51626.0,57.8818,57.96,57.8721,57.8916,51626.0
2024-07-18 14:45:00,59.28,59.41,59.27,59.33,82921.0,57.8916,58.0186,57.8818,57.9404,82921.0
2024-07-18 14:50:00,59.32,59.33,59.24,59.26,64814.0,57.9307,57.9404,57.8525,57.8721,64814.0
2024-07-18 14:55:00,59.26,59.29,59.19,59.23,87837.0,57.8721,57.9014,57.8037,57.8428,87837.0
2024-07-18 15:00:00,59.22,59.3,59.2,59.26,172708.0,57.833,57.9111,57.8135,57.8721,172708.0
2024-07-18 15:05:00,59.26,59.31,59.22,59.23,69983.0,57.8721,57.9209,57.833,57.8428,69983.0
2024-07-18 15:10:00,59.22,59.23,59.12,59.16,117158.0,57.833,57.8428,57.7353,57.7744,117158.0
2024-07-18 15:15:00,59.16,59.21,59.15,59.15,52297.0,57.7744,57.8232,57.7646,57.7646,52297.0
2024-07-18 15:20:00,59.15,59.15,58.99,58.99,110513.0,57.7646,57.7646,57.6084,57.6084,110513.0
2024-07-18 15:25:00,58.99,59.11,58.99,59.02,127690.0,57.6084,57.7256,57.6084,57.6377,127690.0
2024-07-18 15:30:00,59.02,59.12,58.99,59.12,136729.0,57.6377,57.7353,57.6084,57.7353,136729.0
2024-07-18 15:35:00,59.12,59.24,59.11,59.23,107552.0,57.7353,57.8525,57.7256,57.8428,107552.0
2024-07-18 15:40:00,59.24,59.27,59.13,59.18,143149.0,57.8525,57.8818,57.7451,57.7939,143149.0
2024-07-18 15:45:00,59.18,59.29,59.15,59.29,166016.0,57.7939,57.9014,57.7646,57.9014,166016.0
2024-07-18 15:50:00,59.28,59.39,59.2,59.23,322000.0,57.8916,57.999,57.8135,57.8428,322000.0
2024-07-18 15:55:00,59.22,59.26,59.14,59.24,618970.0,57.833,57.8721,57.7549,57.8525,618970.0
2024-07-19 09:30:00,59.3,59.45,59.2,59.36,1015094.0,57.9111,58.0576,57.8135,57.9697,1015094.0
2024-07-19 09:35:00,59.35,59.42,59.11,59.34,123434.0,57.96,58.0283,57.7256,57.9502,123434.0
2024-07-19 09:40:00,59.35,59.56,59.23,59.41,88659.0,57.96,58.165,57.8428,58.0186,88659.0
2024-07-19 09:45:00,59.42,59.52,59.33,59.44,76097.0,58.0283,58.126,57.9404,58.0478,76097.0
2024-07-19 09:50:00,59.4,59.59,59.32,59.57,68199.0,58.0088,58.1943,57.9307,58.1748,68199.0
2024-07-19 09:55:00,59.57,59.65,59.54,59.63,57348.0,58.1748,58.2529,58.1455,58.2334,57348.0
2024-07-19 10:00:00,59.63,59.77,59.62,59.69,132943.0,58.2334,58.3701,58.2236,58.292,132943.0
2024-07-19 10:05:00,59.69,59.69,59.47,59.54,99426.0,58.292,58.292,58.0771,58.1455,99426.0
2024-07-19 10:10:00,59.56,59.59,59.42,59.44,72988.0,58.165,58.1943,58.0283,58.0478,72988.0
2024-07-19 10:15:00,59.44,59.52,59.31,59.47,117898.0,58.0478,58.126,57.9209,58.0771,117898.0
2024-07-19 10:20:00,59.46,59.48,59.39,59.43,79840.0,58.0674,58.0869,57.999,58.0381,79840.0
2024-07-19 10:25:00,59.43,59.43,59.33,59.39,90987.0,58.0381,58.0381,57.9404,57.999,90987.0
2024-07-19 10:30:00,59.37,59.45,59.28,59.38,105344.0,57.9795,58.0576,57.8916,57.9893,105344.0
2024-07-19 10:35:00,59.4,59.58,59.34,59.57,82480.0,58.0088,58.1846,57.9502,58.1748,82480.0
2024-07-19 10:40:00,59.57,59.57,59.38,59.43,38881.0,58.1748,58.1748,57.9893,58.0381,38881.0
2024-07-19 10:45:00,59.44,59.48,59.29,59.33,79433.0,58.0478,58.0869,57.9014,57.9404,79433.0
2024-07-19 10:50:00,59.31,59.34,59.2,59.33,174389.0,57.9209,57.9502,57.8135,57.9404,174389.0
2024-07-19 10:55:00,59.33,59.34,59.23,59.34,112354.0,57.9404,57.9502,57.8428,57.9502,112354.0
2024-07-19 11:00:00,59.33,59.4,59.26,59.27,85680.0,57.9404,58.0088,57.8721,57.8818,85680.0
2024-07-19 11:05:00,59.27,59.48,59.22,59.46,48227.0,57.8818,58.0869,57.833,58.0674,48227.0
2024-07-19 11:10:00,59.48,59.54,59.35,59.39,60859.0,58.0869,58.1455,57.96,57.999,60859.0
2024-07-19 11:15:00,59.39,59.41,59.3,59.36,83612.0,57.999,58.0186,57.9111,57.9697,83612.0
2024-07-19 11:20:00,59.36,59.41,59.24,59.27,72401.0,57.9697,58.0186,57.8525,57.8818,72401.0
2024-07-19 11:25:00,59.27,59.32,59.23,59.3,48166.0,57.8818,57.9307,57.8428,57.9111,48166.0
2024-07-19 11:30:00,59.3,59.32,59.25,59.29,32073.0,57.9111,57.9307,57.8623,57.9014,32073.0
2024-07-19 11:35:00,59.3,59.33,59.25,59.29,44905.0,57.9111,57.9404,57.8623,57.9014,44905.0
2024-07-19 11:40:00,59.27,59.38,59.25,59.36,39767.0,57.8818,57.9893,57.8623,57.9697,39767.0
2024-07-19 11:45:00,59.37,59.37,59.29,59.35,32097.0,57.9795,57.9795,57.9014,57.96,32097.0
2024-07-19 11:50:00,59.35,59.36,59.26,59.26,52462.0,57.96,57.9697,57.8721,57.8721,52462.0
2024-07-19 11:55:00,59.26,59.4,59.24,59.4,40785.0,57.8721,58.0088,57.8525,58.0088,40785.0
2024-07-19 12:00:00,59.41,59.51,59.38,59.5,37036.0,58.0186,58.1162,57.9893,58.1064,37036.0
2024-07-19 12:05:00,59.51,59.59,59.5,59.56,48621.0,58.1162,58.1943,58.1064,58.165,48621.0
2024-07-19 12:10:00,59.56,59.58,59.46,59.48,29112.0,58.165,58.1846,58.0674,58.0869,29112.0
2024-07-19 12:15:00,59.49,59.55,59.49,59.53,20919.0,58.0967,58.1553,58.0967,58.1357,20919.0
2024-07-19 12:20:00,59.53,59.53,59.38,59.4,24445.0,58.1357,58.1357,57.9893,58.0088,24445.0
2024-07-19 12:25:00,59.4,59.4,59.32,59.36,357611.0,58.0088,58.0088,57.9307,57.9697,357611.0
2024-07-19 12:30:00,59.36,59.39,59.34,59.37,32793.0,57.9697,57.999,57.9502,57.9795,32793.0
2024-07-19 12:35:00,59.37,59.38,59.28,59.35,123076.0,57.9795,57.9893,57.8916,57.96,123076.0
2024-07-19 12:40:00,59.36,59.42,59.35,59.38,49407.0,57.9697,58.0283,57.96,57.9893,49407.0
2024-07-19 12:45:00,59.38,59.39,59.3,59.3,56012.0,57.9893,57.999,57.9111,57.9111,56012.0
2024-07-19 12:50:00,59.3,59.33,59.28,59.32,42200.0,57.9111,57.9404,57.8916,57.9307,42200.0
2024-07-19 12:55:00,59.31,59.38,59.31,59.32,27774.0,57.9209,57.9893,57.9209,57.9307,27774.0
2024-07-19 13:00:00,59.32,59.32,59.23,59.27,62036.0,57.9307,57.9307,57.8428,57.8818,62036.0
2024-07-19 13:05:00,59.26,59.32,59.26,59.32,71851.0,57.8721,57.9307,57.8721,57.9307,71851.0
2024-07-19 13:10:00,59.32,59.32,59.25,59.29,64534.0,57.9307,57.9307,57.8623,57.9014,64534.0
2024-07-19 13:15:00,59.29,59.33,59.27,59.33,67720.0,57.9014,57.9404,57.8818,57.9404,67720.0
2024-07-19 13:20:00,59.33,59.37,59.29,59.31,76708.0,57.9404,57.9795,57.9014,57.9209,76708.0
2024-07-19 13:25:00,59.32,59.45,59.32,59.37,47319.0,57.9307,58.0576,57.9307,57.9795,47319.0
2024-07-19 13:30:00,59.36,59.42,59.35,59.41,26611.0,57.9697,58.0283,57.96,58.0186,26611.0
2024-07-19 13:35:00,59.41,59.53,59.39,59.51,74754.0,58.0186,58.1357,57.999,58.1162,74754.0
2024-07-19 13:40:00,59.5,59.51,59.43,59.45,52746.0,58.1064,58.1162,58.0381,58.0576,52746.0
2024-07-19 13:45:00,59.45,59.5,59.45,59.47,36846.0,58.0576,58.1064,58.0576,58.0771,36846.0
2024-07-19 13:50:00,59.46,59.49,59.42,59.49,25153.0,58.0674,58.0967,58.0283,58.0967,25153.0
2024-07-19 13:55:00,59.48,59.55,59.48,59.5,35990.0,58.0869,58.1553,58.0869,58.1064,35990.0
2024-07-19 14:00:00,59.5,59.51,59.4,59.42,31777.0,58.1064,58.1162,58.0088,58.0283,31777.0
2024-07-19 14:05:00,59.42,59.43,59.38,59.41,23565.0,58.0283,58.0381,57.9893,58.0186,23565.0
2024-07-19 14:10:00,59.4,59.47,59.39,59.45,43206.0,58.0088,58.0771,57.999,58.0576,43206.0
2024-07-19 14:15:00,59.46,59.49,59.44,59.46,155719.0,58.0674,58.0967,58.0478,58.0674,155719.0
2024-07-19 14:20:00,59.46,59.46,59.4,59.43,51495.0,58.0674,58.0674,58.0088,58.0381,51495.0
2024-07-19 14:25:00,59.43,59.48,59.4,59.43,88478.0,58.0381,58.0869,58.0088,58.0381,88478.0
2024-07-19 14:30:00,59.43,59.46,59.39,59.46,30234.0,58.0381,58.0674,57.999,58.0674,30234.0
2024-07-19 14:35:00,59.46,59.5,59.37,59.41,144203.0,58.0674,58.1064,57.9795,58.0186,144203.0
2024-07-19 14:40:00,59.41,59.42,59.36,59.37,140624.0,58.0186,58.0283,57.9697,57.9795,140624.0
2024-07-19 14:45:00,59.37,59.41,59.35,59.41,107661.0,57.9795,58.0186,57.96,58.0186,107661.0
2024-07-19 14:50:00,59.41,59.42,59.36,59.38,49029.0,58.0186,58.0283,57.9697,57.9893,49029.0
2024-07-19 14:55:00,59.38,59.44,59.36,59.38,141683.0,57.9893,58.0478,57.9697,57.9893,141683.0
2024-07-19 15:00:00,59.38,59.49,59.37,59.47,51656.0,57.9893,58.0967,57.9795,58.0771,51656.0
2024-07-19 15:05:00,59.47,59.48,59.42,59.42,39480.0,58.0771,58.0869,58.0283,58.0283,39480.0
2024-07-19 15:10:00,59.42,59.48,59.41,59.48,34498.0,58.0283,58.0869,58.0186,58.0869,34498.0
2024-07-19 15:15:00,59.48,59.49,59.43,59.44,58420.0,58.0869,58.0967,58.0381,58.0478,58420.0
2024-07-19 15:20:00,59.44,59.49,59.43,59.47,56523.0,58.0478,58.0967,58.0381,58.0771,56523.0
2024-07-19 15:25:00,59.47,59.47,59.39,59.44,95649.0,58.0771,58.0771,57.999,58.0478,95649.0
2024-07-19 15:30:00,59.44,59.45,59.37,59.39,157862.0,58.0478,58.0576,57.9795,57.999,157862.0
2024-07-19 15:35:00,59.4,59.42,59.31,59.34,176053.0,58.0088,58.0283,57.9209,57.9502,176053.0
2024-07-19 15:40:00,59.34,59.35,59.22,59.23,103866.0,57.9502,57.96,57.833,57.8428,103866.0
2024-07-19 15:45:00,59.24,59.24,59.11,59.13,104182.0,57.8525,57.8525,57.7256,57.7451,104182.0
2024-07-19 15:50:00,59.13,59.29,59.12,59.27,254895.0,57.7451,57.9014,57.7353,57.8818,254895.0
2024-07-19 15:55:00,59.27,59.33,59.17,59.24,1018300.0,57.8818,57.9404,57.7842,57.8525,1018300.0
2024-07-22 09:30:00,59.26,59.39,58.97,59.0,252983.0,57.8721,57.999,57.5889,57.6182,252983.0
2024-07-22 09:35:00,59.03,59.29,59.01,59.18,108785.0,57.6475,57.9014,57.6279,57.7939,108785.0
2024-07-22 09:40:00,59.18,59.32,59.15,59.16,62654.0,57.7939,57.9307,57.7646,57.7744,62654.0
2024-07-22 09:45:00,59.16,59.22,58.94,58.94,100593.0,57.7744,57.833,57.5596,57.5596,100593.0
2024-07-22 09:50:00,58.94,58.98,58.8,58.81,69961.0,57.5596,57.5986,57.4228,57.4326,69961.0
2024-07-22 09:55:00,58.79,58.87,58.67,58.67,91657.0,57.4131,57.4912,57.2959,57.2959,91657.0
2024-07-22 10:00:00,58.67,58.74,58.54,58.64,103861.0,57.2959,57.3642,57.1689,57.2666,103861.0
2024-07-22 10:05:00,58.67,58.75,58.56,58.61,52427.0,57.2959,57.374,57.1885,57.2373,52427.0
2024-07-22 10:10:00,58.61,58.78,58.58,58.72,73143.0,57.2373,57.4033,57.208,57.3447,73143.0
2024-07-22 10:15:00,58.71,58.76,58.65,58.76,41431.0,57.3349,57.3838,57.2764,57.3838,41431.0
2024-07-22 10:20:00,58.76,58.98,58.75,58.97,164004.0,57.3838,57.5986,57.374,57.5889,164004.0
2024-07-22 10:25:00,58.97,59.05,58.91,59.04,75205.0,57.5889,57.667,57.5303,57.6572,75205.0
2024-07-22 10:30:00,59.03,59.21,59.02,59.14,67555.0,57.6475,57.8232,57.6377,57.7549,67555.0
2024-07-22 10:35:00,59.13,59.29,59.11,59.24,68576.0,57.7451,57.9014,57.7256,57.8525,68576.0
2024-07-22 10:40:00,59.24,59.26,59.15,59.2,66614.0,57.8525,57.8721,57.7646,57.8135,66614.0
2024-07-22 10:45:00,59.2,59.25,59.09,59.11,80086.0,57.8135,57.8623,57.706,57.7256,80086.0
2024-07-22 10:50:00,59.11,59.18,59.05,59.08,123335.0,57.7256,57.7939,57.667,57.6963,123335.0
2024-07-22 10:55:00,59.06,59.26,59.02,59.25,42839.0,57.6767,57.8721,57.6377,57.8623,42839.0
2024-07-22 11:00:00,59.26,59.33,59.23,59.25,49205.0,57.8721,57.9404,57.8428,57.8623,49205.0
2024-07-22 11:05:00,59.25,59.25,59.13,59.22,52776.0,57.8623,57.8623,57.7451,57.833,52776.0
2024-07-22 11:10:00,59.23,59.33,59.22,59.33,59218.0,57.8428,57.9404,57.833,57.9404,59218.0
2024-07-22 11:15:00,59.34,59.38,59.29,59.3,124944.0,57.9502,57.9893,57.9014,57.9111,124944.0
2024-07-22 11:20:00,59.29,59.3,59.22,59.25,31889.0,57.9014,57.9111,57.833,57.8623,31889.0
2024-07-22 11:25:00,59.25,59.36,59.23,59.23,141227.0,57.8623,57.9697,57.8428,57.8428,141227.0
2024-07-22 11:30:00,59.23,59.29,59.19,59.21,55896.0,57.8428,57.9014,57.8037,57.8232,55896.0
2024-07-22 11:35:00,59.21,59.24,59.17,59.19,25479.0,57.8232,57.8525,57.7842,57.8037,25479.0
2024-07-22 11:40:00,59.18,59.21,59.14,59.19,58952.0,57.7939,57.8232,57.7549,57.8037,58952.0
2024-07-22 11:45:00,59.19,59.19,59.12,59.15,54517.0,57.8037,57.8037,57.7353,57.7646,54517.0
2024-07-22 11:50:00,59.14,59.17,59.12,59.14,34256.0,57.7549,57.7842,57.7353,57.7549,34256.0
2024-07-22 11:55:00,59.15,59.15,59.03,59.03,31641.0,57.7646,57.7646,57.6475,57.6475,31641.0
2024-07-22 12:00:00,59.04,59.15,59.03,59.12,173791.0,57.6572,57.7646,57.6475,57.7353,173791.0
2024-07-22 12:05:00,59.12,59.15,59.08,59.12,54062.0,57.7353,57.7646,57.6963,57.7353,54062.0
2024-07-22 12:10:00,59.12,59.12,59.03,59.06,33123.0,57.7353,57.7353,57.6475,57.6767,33123.0
2024-07-22 12:15:00,59.06,59.07,58.98,59.0,84448.0,57.6767,57.6865,57.5986,57.6182,84448.0
2024-07-22 12:20:00,59.0,59.0,58.88,58.88,63005.0,57.6182,57.6182,57.501,57.501,63005.0
2024-07-22 12:25:00,58.88,58.93,58.85,58.91,75185.0,57.501,57.5498,57.4717,57.5303,75185.0
2024-07-22 12:30:00,58.9,58.91,58.84,58.85,128429.0,57.5205,57.5303,57.4619,57.4717,128429.0
2024-07-22 12:35:00,58.85,58.98,58.83,58.96,40511.0,57.4717,57.5986,57.4521,57.5791,40511.0
2024-07-22 12:40:00,58.95,58.95,58.84,58.88,29114.0,57.5693,57.5693,57.4619,57.501,29114.0
2024-07-22 12:45:00,58.89,58.89,58.81,58.85,33433.0,57.5107,57.5107,57.4326,57.4717,33433.0
2024-07-22 12:50:00,58.85,58.98,58.84,58.98,43990.0,57.4717,57.5986,57.4619,57.5986,43990.0
2024-07-22 12:55:00,58.98,59.02,58.94,58.98,30772.0,57.5986,57.6377,57.5596,57.5986,30772.0
2024-07-22 13:00:00,58.98,59.05,58.96,59.05,24753.0,57.5986,57.667,57.5791,57.667,24753.0
2024-07-22 13:05:00,59.05,59.05,58.96,58.98,32454.0,57.667,57.667,57.5791,57.5986,32454.0
2024-07-22 13:10:00,58.98,58.98,58.92,58.95,31029.0,57.5986,57.5986,57.54,57.5693,31029.0
2024-07-22 13:15:00,58.95,59.0,58.93,59.0,45887.0,57.5693,57.6182,57.5498,57.6182,45887.0
2024-07-22 13:20:00,59.0,59.03,58.95,59.0,29243.0,57.6182,57.6475,57.5693,57.6182,29243.0
2024-07-22 13:25:00,59.0,59.03,58.9,58.93,25328.0,57.6182,57.6475,57.5205,57.5498,25328.0
2024-07-22 13:30:00,58.92,59.0,58.9,59.0,152152.0,57.54,57.6182,57.5205,57.6182,152152.0
2024-07-22 13:35:00,58.99,59.01,58.97,58.98,77193.0,57.6084,57.6279,57.5889,57.5986,77193.0
2024-07-22 13:40:00,58.98,58.99,58.92,58.95,42709.0,57.5986,57.6084,57.54,57.5693,42709.0
2024-07-22 13:45:00,58.95,58.98,58.92,58.94,47518.0,57.5693,57.5986,57.54,57.5596,47518.0
2024-07-22 13:50:00,58.93,58.93,58.85,58.93,46271.0,57.5498,57.5498,57.4717,57.5498,46271.0
2024-07-22 13:55:00,58.94,58.97,58.93,58.94,27102.0,57.5596,57.5889,57.5498,57.5596,27102.0
2024-07-22 14:00:00,58.94,58.95,58.89,58.9,26998.0,57.5596,57.5693,57.5107,57.5205,26998.0
2024-07-22 14:05:00,58.9,58.9,58.83,58.87,31017.0,57.5205,57.5205,57.4521,57.4912,31017.0
2024-07-22 14:10:00,58.87,58.9,58.85,58.9,37027.0,57.4912,57.5205,57.4717,57.5205,37027.0
2024-07-22 14:15:00,58.91,58.94,58.9,58.94,45179.0,57.5303,57.5596,57.5205,57.5596,45179.0
2024-07-22 14:20:00,58.94,58.95,58.89,58.9,58676.0,57.5596,57.5693,57.5107,57.5205,58676.0
2024-07-22 14:25:00,58.9,58.96,58.83,58.88,77308.0,57.5205,57.5791,57.4521,57.501,77308.0
2024-07-22 14:30:00,58.87,58.98,58.87,58.95,53062.0,57.4912,57.5986,57.4912,57.5693,53062.0
2024-07-22 14:35:00,58.94,59.03,58.94,59.01,39206.0,57.5596,57.6475,57.5596,57.6279,39206.0
2024-07-22 14:40:00,59.01,59.05,59.0,59.04,47882.0,57.6279,57.667,57.6182,57.6572,47882.0
2024-07-22 14:45:00,59.04,59.04,58.96,58.96,32542.0,57.6572,57.6572,57.5791,57.5791,32542.0
2024-07-22 14:50:00,58.96,59.0,58.95,58.98,61029.0,57.5791,57.6182,57.5693,57.5986,61029.0
2024-07-22 14:55:00,58.98,59.0,58.95,58.98,115398.0,57.5986,57.6182,57.5693,57.5986,115398.0
2024-07-22 15:00:00,58.97,58.99,58.92,58.99,41389.0,57.5889,57.6084,57.54,57.6084,41389.0
2024-07-22 15:05:00,58.99,59.01,58.96,58.97,59260.0,57.6084,57.6279,57.5791,57.5889,59260.0
2024-07-22 15:10:00,58.96,59.01,58.91,59.0,183882.0,57.5791,57.6279,57.5303,57.6182,183882.0
2024-07-22 15:15:00,59.0,59.02,58.94,58.94,88162.0,57.6182,57.6377,57.5596,57.5596,88162.0
2024-07-22 15:20:00,58.93,58.97,58.92,58.97,46615.0,57.5498,57.5889,57.54,57.5889,46615.0
2024-07-22 15:25:00,58.96,59.03,58.96,59.0,103126.0,57.5791,57.6475,57.5791,57.6182,103126.0
2024-07-22 15:30:00,59.0,59.07,58.99,59.05,70447.0,57.6182,57.6865,57.6084,57.667,70447.0
2024-07-22 15:35:00,59.04,59.08,59.01,59.05,84881.0,57.6572,57.6963,57.6279,57.667,84881.0
2024-07-22 15:40:00,59.05,59.12,59.03,59.11,202326.0,57.667,57.7353,57.6475,57.7256,202326.0
2024-07-22 15:45:00,59.11,59.13,59.04,59.05,233982.0,57.7256,57.7451,57.6572,57.667,233982.0
2024-07-22 15:50:00,59.05,59.26,59.04,59.26,308592.0,57.667,57.8721,57.6572,57.8721,308592.0
2024-07-22 15:55:00,59.26,59.28,59.15,59.17,823191.0,57.8721,57.8916,57.7646,57.7842,823191.0
2024-07-23 09:30:00,59.2,59.25,59.11,59.13,3402.0,57.8135,57.8623,57.7256,57.7451,3402.0
2024-07-23 09:35:00,59.1,59.31,59.04,59.28,175186.0,57.7158,57.9209,57.6572,57.8916,175186.0
2024-07-23 09:40:00,59.25,59.33,59.19,59.23,62568.0,57.8623,57.9404,57.8037,57.8428,62568.0
2024-07-23 09:45:00,59.23,59.42,59.13,59.33,83522.0,57.8428,58.0283,57.7451,57.9404,83522.0
2024-07-23 09:50:00,59.33,59.38,59.26,59.31,90452.0,57.9404,57.9893,57.8721,57.9209,90452.0
2024-07-23 09:55:00,59.3,59.59,59.29,59.56,71784.0,57.9111,58.1943,57.9014,58.165,71784.0
2024-07-23 10:00:00,59.56,59.86,59.51,59.84,107771.0,58.165,58.458,58.1162,58.4385,107771.0
2024-07-23 10:05:00,59.85,59.91,59.77,59.79,92040.0,58.4482,58.5068,58.3701,58.3897,92040.0
2024-07-23 10:10:00,59.77,59.88,59.73,59.87,83790.0,58.3701,58.4775,58.3311,58.4678,83790.0
2024-07-23 10:15:00,59.86,59.88,59.67,59.68,60995.0,58.458,58.4775,58.2725,58.2822,60995.0
2024-07-23 10:20:00,59.68,59.7,59.53,59.56,95592.0,58.2822,58.3018,58.1357,58.165,95592.0
2024-07-23 10:25:00,59.56,59.61,59.52,59.59,60888.0,58.165,58.2139,58.126,58.1943,60888.0
2024-07-23 10:30:00,59.58,59.65,59.57,59.6,43655.0,58.1846,58.2529,58.1748,58.2041,43655.0
2024-07-23 10:35:00,59.6,59.6,59.53,59.53,37518.0,58.2041,58.2041,58.1357,58.1357,37518.0
2024-07-23 10:40:00,59.52,59.62,59.51,59.6,54765.0,58.126,58.2236,58.1162,58.2041,54765.0
2024-07-23 10:45:00,59.6,59.64,59.45,59.5,70452.0,58.2041,58.2432,58.0576,58.1064,70452.0
2024-07-23 10:50:00,59.5,59.51,59.33,59.33,29067.0,58.1064,58.1162,57.9404,57.9404,29067.0
2024-07-23 10:55:00,59.34,59.41,59.31,59.36,64968.0,57.9502,58.0186,57.9209,57.9697,64968.0
2024-07-23 11:00:00,59.37,59.61,59.36,59.52,60736.0,57.9795,58.2139,57.9697,58.126,60736.0
2024-07-23 11:05:00,59.52,59.53,59.46,59.51,57103.0,58.126,58.1357,58.0674,58.1162,57103.0
2024-07-23 11:10:00,59.5,59.53,59.47,59.5,27657.0,58.1064,58.1357,58.0771,58.1064,27657.0
2024-07-23 11:15:00,59.5,59.62,59.47,59.61,86464.0,58.1064,58.2236,58.0771,58.2139,86464.0
2024-07-23 11:20:00,59.61,59.64,59.49,59.57,55051.0,58.2139,58.2432,58.0967,58.1748,55051.0
2024-07-23 11:25:00,59.57,59.6,59.52,59.53,40162.0,58.1748,58.2041,58.126,58.1357,40162.0
2024-07-23 11:30:00,59.54,59.63,59.53,59.59,24086.0,58.1455,58.2334,58.1357,58.1943,24086.0
2024-07-23 11:35:00,59.58,59.62,59.52,59.62,30808.0,58.1846,58.2236,58.126,58.2236,30808.0
2024-07-23 11:40:00,59.62,59.66,59.6,59.61,36560.0,58.2236,58.2627,58.2041,58.2139,36560.0
2024-07-23 11:45:00,59.62,59.63,59.57,59.6,32321.0,58.2236,58.2334,58.1748,58.2041,32321.0
2024-07-23 11:50:00,59.59,59.59,59.47,59.47,48517.0,58.1943,58.1943,58.0771,58.0771,48517.0
2024-07-23 11:55:00,59.48,59.51,59.42,59.5,39464.0,58.0869,58.1162,58.0283,58.1064,39464.0
2024-07-23 12:00:00,59.51,59.57,59.5,59.55,25088.0,58.1162,58.1748,58.1064,58.1553,25088.0
2024-07-23 12:05:00,59.55,59.55,59.49,59.5,28788.0,58.1553,58.1553,58.0967,58.1064,28788.0
2024-07-23 12:10:00,59.49,59.51,59.46,59.51,34016.0,58.0967,58.1162,58.0674,58.1162,34016.0
2024-07-23 12:15:00,59.51,59.69,59.42,59.6,208901.0,58.1162,58.292,58.0283,58.2041,208901.0
2024-07-23 12:20:00,59.62,59.64,59.56,59.61,75520.0,58.2236,58.2432,58.165,58.2139,75520.0
2024-07-23 12:25:00,59.6,59.66,59.57,59.65,223894.0,58.2041,58.2627,58.1748,58.2529,223894.0
2024-07-23 12:30:00,59.65,59.69,59.6,59.65,47465.0,58.2529,58.292,58.2041,58.2529,47465.0
2024-07-23 12:35:00,59.66,59.82,59.65,59.82,79580.0,58.2627,58.4189,58.2529,58.4189,79580.0
2024-07-23 12:40:00,59.82,59.87,59.8,59.84,59165.0,58.4189,58.4678,58.3994,58.4385,59165.0
2024-07-23 12:45:00,59.83,59.85,59.78,59.84,73810.0,58.4287,58.4482,58.3799,58.4385,73810.0
2024-07-23 12:50:00,59.84,59.85,59.81,59.82,41513.0,58.4385,58.4482,58.4092,58.4189,41513.0
2024-07-23 12:55:00,59.82,59.83,59.73,59.8,125955.0,58.4189,58.4287,58.3311,58.3994,125955.0
2024-07-23 13:00:00,59.79,59.81,59.76,59.78,99010.0,58.3897,58.4092,58.3604,58.3799,99010.0
2024-07-23 13:05:00,59.77,59.81,59.71,59.77,76902.0,58.3701,58.4092,58.3115,58.3701,76902.0
2024-07-23 13:10:00,59.77,59.84,59.68,59.69,118204.0,58.3701,58.4385,58.2822,58.292,118204.0
2024-07-23 13:15:00,59.7,59.73,59.61,59.71,112243.0,58.3018,58.3311,58.2139,58.3115,112243.0
2024-07-23 13:20:00,59.7,59.71,59.54,59.55,79662.0,58.3018,58.3115,58.1455,58.1553,79662.0
2024-07-23 13:25:00,59.55,59.56,59.49,59.54,66725.0,58.1553,58.165,58.0967,58.1455,66725.0
2024-07-23 13:30:00,59.54,59.58,59.46,59.52,67288.0,58.1455,58.1846,58.0674,58.126,67288.0
2024-07-23 13:35:00,59.52,59.63,59.51,59.6,66113.0,58.126,58.2334,58.1162,58.2041,66113.0
2024-07-23 13:40:00,59.61,59.62,59.52,59.55,42092.0,58.2139,58.2236,58.126,58.1553,42092.0
2024-07-23 13:45:00,59.55,59.68,59.52,59.67,228533.0,58.1553,58.2822,58.126,58.2725,228533.0
2024-07-23 13:50:00,59.68,59.7,59.62,59.63,59980.0,58.2822,58.3018,58.2236,58.2334,59980.0
2024-07-23 13:55:00,59.63,59.67,59.62,59.66,50052.0,58.2334,58.2725,58.2236,58.2627,50052.0
2024-07-23 14:00:00,59.67,59.75,59.63,59.73,31127.0,58.2725,58.3506,58.2334,58.3311,31127.0
2024-07-23 14:05:00,59.74,59.75,59.65,59.66,78069.0,58.3408,58.3506,58.2529,58.2627,78069.0
2024-07-23 14:10:00,59.67,59.68,59.61,59.65,46026.0,58.2725,58.2822,58.2139,58.2529,46026.0
2024-07-23 14:15:00,59.66,59.69,59.6,59.68,37585.0,58.2627,58.292,58.2041,58.2822,37585.0
2024-07-23 14:20:00,59.68,59.7,59.65,59.69,32811.0,58.2822,58.3018,58.2529,58.292,32811.0
2024-07-23 14:25:00,59.69,59.72,59.62,59.65,108234.0,58.292,58.3213,58.2236,58.2529,108234.0
2024-07-23 14:30:00,59.65,59.7,59.56,59.7,125965.0,58.2529,58.3018,58.165,58.3018,125965.0
2024-07-23 14:35:00,59.71,59.73,59.66,59.71,65168.0,58.3115,58.3311,58.2627,58.3115,65168.0
2024-07-23 14:40:00,59.71,59.72,59.65,59.65,42664.0,58.3115,58.3213,58.2529,58.2529,42664.0
2024-07-23 14:45:00,59.66,59.7,59.64,59.69,47351.0,58.2627,58.3018,58.2432,58.292,47351.0
2024-07-23 14:50:00,59.68,59.68,59.63,59.64,59808.0,58.2822,58.2822,58.2334,58.2432,59808.0
2024-07-23 14:55:00,59.64,59.67,59.6,59.65,45594.0,58.2432,58.2725,58.2041,58.2529,45594.0
2024-07-23 15:00:00,59.64,59.66,59.6,59.62,71896.0,58.2432,58.2627,58.2041,58.2236,71896.0
2024-07-23 15:05:00,59.62,59.65,59.59,59.65,47707.0,58.2236,58.2529,58.1943,58.2529,47707.0
2024-07-23 15:10:00,59.65,59.67,59.63,59.65,51063.0,58.2529,58.2725,58.2334,58.2529,51063.0
2024-07-23 15:15:00,59.65,59.66,59.63,59.65,76603.0,58.2529,58.2627,58.2334,58.2529,76603.0
2024-07-23 15:20:00,59.64,59.69,59.62,59.69,44340.0,58.2432,58.292,58.2236,58.292,44340.0
2024-07-23 15:25:00,59.69,59.7,59.64,59.67,66460.0,58.292,58.3018,58.2432,58.2725,66460.0
2024-07-23 15:30:00,59.66,59.72,59.63,59.67,80704.0,58.2627,58.3213,58.2334,58.2725,80704.0
2024-07-23 15:35:00,59.68,59.69,59.64,59.66,87585.0,58.2822,58.292,58.2432,58.2627,87585.0
2024-07-23 15:40:00,59.66,59.71,59.64,59.71,117506.0,58.2627,58.3115,58.2432,58.3115,117506.0
2024-07-23 15:45:00,59.71,59.77,59.69,59.7,150083.0,58.3115,58.3701,58.292,58.3018,150083.0
2024-07-23 15:50:00,59.7,59.76,59.64,59.65,197569.0,58.3018,58.3604,58.2432,58.2529,197569.0
2024-07-23 15:55:00,59.65,59.67,59.58,59.67,705354.0,58.2529,58.2725,58.1846,58.2725,705354.0
2024-07-24 09:30:00,59.77,60.02,59.43,59.94,174032.0,58.3701,58.6143,58.0381,58.5361,174032.0
2024-07-24 09:35:00,59.93,60.07,59.81,60.05,178113.0,58.5264,58.6631,58.4092,58.6436,178113.0
2024-07-24 09:40:00,60.05,60.18,59.96,60.17,103593.0,58.6436,58.7705,58.5557,58.7608,103593.0
2024-07-24 09:45:00,60.18,60.21,59.59,59.61,250737.0,58.7705,58.7998,58.1943,58.2139,250737.0
2024-07-24 09:50:00,59.61,59.78,59.51,59.57,123946.0,58.2139,58.3799,58.1162,58.1748,123946.0
2024-07-24 09:55:00,59.53,59.59,59.44,59.59,95036.0,58.1357,58.1943,58.0478,58.1943,95036.0
2024-07-24 10:00:00,59.59,59.69,59.48,59.49,81470.0,58.1943,58.292,58.0869,58.0967,81470.0
2024-07-24 10:05:00,59.5,59.54,59.4,59.44,97207.0,58.1064,58.1455,58.0088,58.0478,97207.0
2024-07-24 10:10:00,59.44,59.57,59.41,59.54,56792.0,58.0478,58.1748,58.0186,58.1455,56792.0
2024-07-24 10:15:00,59.53,59.68,59.45,59.66,52392.0,58.1357,58.2822,58.0576,58.2627,52392.0
2024-07-24 10:20:00,59.65,59.66,59.58,59.59,83099.0,58.2529,58.2627,58.1846,58.1943,83099.0
2024-07-24 10:25:00,59.61,59.7,59.59,59.6,44956.0,58.2139,58.3018,58.1943,58.2041,44956.0
2024-07-24 10:30:00,59.6,59.66,59.58,59.62,34954.0,58.2041,58.2627,58.1846,58.2236,34954.0
2024-07-24 10:35:00,59.62,59.62,59.56,59.62,46779.0,58.2236,58.2236,58.165,58.2236,46779.0
2024-07-24 10:40:00,59.62,59.63,59.52,59.58,48221.0,58.2236,58.2334,58.126,58.1846,48221.0
2024-07-24 10:45:00,59.59,59.7,59.58,59.68,41223.0,58.1943,58.3018,58.1846,58.2822,41223.0
2024-07-24 10:50:00,59.69,59.78,59.65,59.66,38570.0,58.292,58.3799,58.2529,58.2627,38570.0
2024-07-24 10:55:00,59.66,59.76,59.66,59.66,63436.0,58.2627,58.3604,58.2627,58.2627,63436.0
2024-07-24 11:00:00,59.67,59.68,59.58,59.58,29527.0,58.2725,58.2822,58.1846,58.1846,29527.0
2024-07-24 11:05:00,59.57,59.57,59.46,59.57,47075.0,58.1748,58.1748,58.0674,58.1748,47075.0
2024-07-24 11:10:00,59.56,59.66,59.49,59.65,44985.0,58.165,58.2627,58.0967,58.2529,44985.0
2024-07-24 11:15:00,59.65,59.74,59.64,59.64,61820.0,58.2529,58.3408,58.2432,58.2432,61820.0
2024-07-24 11:20:00,59.65,59.65,59.57,59.59,63907.0,58.2529,58.2529,58.1748,58.1943,63907.0
2024-07-24 11:25:00,59.59,59.64,59.51,59.58,53183.0,58.1943,58.2432,58.1162,58.1846,53183.0
2024-07-24 11:30:00,59.59,59.68,59.59,59.67,58605.0,58.1943,58.2822,58.1943,58.2725,58605.0
2024-07-24 11:35:00,59.66,59.71,59.57,59.7,57124.0,58.2627,58.3115,58.1748,58.3018,57124.0
2024-07-24 11:40:00,59.69,59.71,59.66,59.7,49979.0,58.292,58.3115,58.2627,58.3018,49979.0
2024-07-24 11:45:00,59.69,59.69,59.62,59.65,27334.0,58.292,58.292,58.2236,58.2529,27334.0
2024-07-24 11:50:00,59.65,59.72,59.65,59.66,39348.0,58.2529,58.3213,58.2529,58.2627,39348.0
2024-07-24 11:55:00,59.68,59.77,59.67,59.75,58050.0,58.2822,58.3701,58.2725,58.3506,58050.0
2024-07-24 12:00:00,59.75,59.8,59.75,59.77,62241.0,58.3506,58.3994,58.3506,58.3701,62241.0
2024-07-24 12:05:00,59.76,59.8,59.75,59.78,33820.0,58.3604,58.3994,58.3506,58.3799,33820.0
2024-07-24 12:10:00,59.78,59.83,59.78,59.82,267562.0,58.3799,58.4287,58.3799,58.4189,267562.0
2024-07-24 12:15:00,59.82,59.84,59.77,59.79,67937.0,58.4189,58.4385,58.3701,58.3897,67937.0
2024-07-24 12:20:00,59.78,59.81,59.71,59.73,49195.0,58.3799,58.4092,58.3115,58.3311,49195.0
2024-07-24 12:25:00,59.73,59.79,59.73,59.76,74853.0,58.3311,58.3897,58.3311,58.3604,74853.0
2024-07-24 12:30:00,59.76,59.76,59.61,59.62,86120.0,58.3604,58.3604,58.2139,58.2236,86120.0
2024-07-24 12:35:00,59.62,59.65,59.58,59.65,25125.0,58.2236,58.2529,58.1846,58.2529,25125.0
2024-07-24 12:40:00,59.66,59.72,59.65,59.67,105352.0,58.2627,58.3213,58.2529,58.2725,105352.0
2024-07-24 12:45:00,59.67,59.73,59.64,59.71,84178.0,58.2725,58.3311,58.2432,58.3115,84178.0
2024-07-24 12:50:00,59.72,59.76,59.67,59.69,87313.0,58.3213,58.3604,58.2725,58.292,87313.0
2024-07-24 12:55:00,59.69,59.71,59.61,59.67,90035.0,58.292,58.3115,58.2139,58.2725,90035.0
2024-07-24 13:00:00,59.66,59.73,59.64,59.72,26510.0,58.2627,58.3311,58.2432,58.3213,26510.0
2024-07-24 13:05:00,59.71,59.71,59.65,59.67,26275.0,58.3115,58.3115,58.2529,58.2725,26275.0
2024-07-24 13:10:00,59.68,59.7,59.64,59.68,37198.0,58.2822,58.3018,58.2432,58.2822,37198.0
2024-07-24 13:15:00,59.69,59.75,59.68,59.72,32040.0,58.292,58.3506,58.2822,58.3213,32040.0
2024-07-24 13:20:00,59.72,59.72,59.66,59.67,44736.0,58.3213,58.3213,58.2627,58.2725,44736.0
2024-07-24 13:25:00,59.67,59.67,59.63,59.65,31632.0,58.2725,58.2725,58.2334,58.2529,31632.0
2024-07-24 13:30:00,59.66,59.7,59.62,59.68,69574.0,58.2627,58.3018,58.2236,58.2822,69574.0
2024-07-24 13:35:00,59.69,59.78,59.68,59.73,35527.0,58.292,58.3799,58.2822,58.3311,35527.0
2024-07-24 13:40:00,59.73,59.75,59.7,59.72,80989.0,58.3311,58.3506,58.3018,58.3213,80989.0
2024-07-24 13:45:00,59.72,59.74,59.69,59.73,51323.0,58.3213,58.3408,58.292,58.3311,51323.0
2024-07-24 13:50:00,59.73,59.73,59.6,59.62,54141.0,58.3311,58.3311,58.2041,58.2236,54141.0
2024-07-24 13:55:00,59.63,59.67,59.62,59.63,69250.0,58.2334,58.2725,58.2236,58.2334,69250.0
2024-07-24 14:00:00,59.64,59.7,59.62,59.67,121980.0,58.2432,58.3018,58.2236,58.2725,121980.0
2024-07-24 14:05:00,59.68,59.75,59.66,59.75,103512.0,58.2822,58.3506,58.2627,58.3506,103512.0
2024-07-24 14:10:00,59.75,59.81,59.74,59.75,137562.0,58.3506,58.4092,58.3408,58.3506,137562.0
2024-07-24 14:15:00,59.75,59.76,59.67,59.68,68573.0,58.3506,58.3604,58.2725,58.2822,68573.0
2024-07-24 14:20:00,59.68,59.75,59.68,59.73,32925.0,58.2822,58.3506,58.2822,58.3311,32925.0
2024-07-24 14:25:00,59.72,59.77,59.69,59.76,43419.0,58.3213,58.3701,58.292,58.3604,43419.0
2024-07-24 14:30:00,59.77,59.81,59.75,59.79,54477.0,58.3701,58.4092,58.3506,58.3897,54477.0
2024-07-24 14:35:00,59.8,59.81,59.74,59.77,49525.0,58.3994,58.4092,58.3408,58.3701,49525.0
2024-07-24 14:40:00,59.77,59.81,59.73,59.76,129012.0,58.3701,58.4092,58.3311,58.3604,129012.0
2024-07-24 14:45:00,59.76,59.8,59.67,59.69,151560.0,58.3604,58.3994,58.2725,58.292,151560.0
2024-07-24 14:50:00,59.69,59.7,59.57,59.59,92720.0,58.292,58.3018,58.1748,58.1943,92720.0
2024-07-24 14:55:00,59.6,59.66,59.59,59.61,57101.0,58.2041,58.2627,58.1943,58.2139,57101.0
2024-07-24 15:00:00,59.61,59.62,59.46,59.47,70487.0,58.2139,58.2236,58.0674,58.0771,70487.0
2024-07-24 15:05:00,59.47,59.51,59.38,59.42,86256.0,58.0771,58.1162,57.9893,58.0283,86256.0
2024-07-24 15:10:00,59.42,59.52,59.41,59.52,65321.0,58.0283,58.126,58.0186,58.126,65321.0
2024-07-24 15:15:00,59.53,59.59,59.51,59.55,121047.0,58.1357,58.1943,58.1162,58.1553,121047.0
2024-07-24 15:20:00,59.55,59.65,59.55,59.65,63217.0,58.1553,58.2529,58.1553,58.2529,63217.0
2024-07-24 15:25:00,59.65,59.65,59.51,59.54,59965.0,58.2529,58.2529,58.1162,58.1455,59965.0
2024-07-24 15:30:00,59.53,59.59,59.5,59.51,80580.0,58.1357,58.1943,58.1064,58.1162,80580.0
2024-07-24 15:35:00,59.51,59.56,59.45,59.46,62532.0,58.1162,58.165,58.0576,58.0674,62532.0
2024-07-24 15:40:00,59.46,59.52,59.45,59.47,108762.0,58.0674,58.126,58.0576,58.0771,108762.0
2024-07-24 15:45:00,59.46,59.51,59.42,59.51,259682.0,58.0674,58.1162,58.0283,58.1162,259682.0
2024-07-24 15:50:00,59.51,59.53,59.37,59.41,364025.0,58.1162,58.1357,57.9795,58.0186,364025.0
2024-07-24 15:55:00,59.41,59.51,59.4,59.45,1138324.0,58.0186,58.1162,58.0088,58.0576,1138324.0
2024-07-25 09:30:00,59.56,59.69,59.45,59.52,195303.0,58.165,58.292,58.0576,58.126,195303.0
2024-07-25 09:35:00,59.52,59.73,59.5,59.73,80341.0,58.126,58.3311,58.1064,58.3311,80341.0
2024-07-25 09:40:00,59.74,59.83,59.67,59.82,182519.0,58.3408,58.4287,58.2725,58.4189,182519.0
2024-07-25 09:45:00,59.81,59.84,59.66,59.84,161875.0,58.4092,58.4385,58.2627,58.4385,161875.0
2024-07-25 09:50:00,59.84,60.07,59.82,60.05,214027.0,58.4385,58.6631,58.4189,58.6436,214027.0
2024-07-25 09:55:00,60.05,60.25,60.03,60.2,110742.0,58.6436,58.8389,58.624,58.79,110742.0
2024-07-25 10:00:00,60.21,60.23,60.07,60.13,171358.0,58.7998,58.8193,58.6631,58.7217,171358.0
2024-07-25 10:05:00,60.13,60.29,60.08,60.23,267867.0,58.7217,58.8779,58.6729,58.8193,267867.0
2024-07-25 10:10:00,60.24,60.38,60.18,60.37,188023.0,58.8291,58.9658,58.7705,58.9561,188023.0
2024-07-25 10:15:00,60.36,60.42,60.23,60.28,108436.0,58.9463,59.0049,58.8193,58.8682,108436.0
2024-07-25 10:20:00,60.28,60.53,60.27,60.52,300562.0,58.8682,59.1123,58.8584,59.1026,300562.0
2024-07-25 10:25:00,60.53,60.6,60.43,60.53,193706.0,59.1123,59.1807,59.0147,59.1123,193706.0
2024-07-25 10:30:00,60.52,60.58,60.44,60.51,112360.0,59.1026,59.1611,59.0244,59.0928,112360.0
2024-07-25 10:35:00,60.51,60.51,60.4,60.43,125914.0,59.0928,59.0928,58.9854,59.0147,125914.0
2024-07-25 10:40:00,60.41,60.47,60.31,60.32,66618.0,58.9951,59.0537,58.8975,58.9072,66618.0
2024-07-25 10:45:00,60.32,60.38,60.29,60.36,127875.0,58.9072,58.9658,58.8779,58.9463,127875.0
2024-07-25 10:50:00,60.37,60.37,60.19,60.24,124115.0,58.9561,58.9561,58.7803,58.8291,124115.0
2024-07-25 10:55:00,60.25,60.28,60.18,60.27,78390.0,58.8389,58.8682,58.7705,58.8584,78390.0
2024-07-25 11:00:00,60.27,60.4,60.24,60.29,74981.0,58.8584,58.9854,58.8291,58.8779,74981.0
2024-07-25 11:05:00,60.3,60.35,60.26,60.28,30864.0,58.8877,58.9365,58.8486,58.8682,30864.0
2024-07-25 11:10:00,60.27,60.29,60.16,60.21,55241.0,58.8584,58.8779,58.751,58.7998,55241.0
2024-07-25 11:15:00,60.21,60.33,60.15,60.3,70939.0,58.7998,58.917,58.7412,58.8877,70939.0
2024-07-25 11:20:00,60.3,60.37,60.29,60.33,56397.0,58.8877,58.9561,58.8779,58.917,56397.0
2024-07-25 11:25:00,60.33,60.4,60.28,60.35,40079.0,58.917,58.9854,58.8682,58.9365,40079.0
2024-07-25 11:30:00,60.35,60.35,60.27,60.3,61402.0,58.9365,58.9365,58.8584,58.8877,61402.0
2024-07-25 11:35:00,60.3,60.3,60.21,60.23,40309.0,58.8877,58.8877,58.7998,58.8193,40309.0
2024-07-25 11:40:00,60.22,60.39,60.22,60.39,45465.0,58.8096,58.9756,58.8096,58.9756,45465.0
2024-07-25 11:45:00,60.38,60.44,60.35,60.35,44516.0,58.9658,59.0244,58.9365,58.9365,44516.0
2024-07-25 11:50:00,60.36,60.4,60.32,60.36,152957.0,58.9463,58.9854,58.9072,58.9463,152957.0
2024-07-25 11:55:00,60.37,60.41,60.29,60.33,109136.0,58.9561,58.9951,58.8779,58.917,109136.0
2024-07-25 12:00:00,60.33,60.34,60.22,60.27,72229.0,58.917,58.9268,58.8096,58.8584,72229.0
2024-07-25 12:05:00,60.26,60.31,60.22,60.27,65069.0,58.8486,58.8975,58.8096,58.8584,65069.0
2024-07-25 12:10:00,60.27,60.34,60.24,60.33,31495.0,58.8584,58.9268,58.8291,58.917,31495.0
2024-07-25 12:15:00,60.32,60.36,60.29,60.35,51051.0,58.9072,58.9463,58.8779,58.9365,51051.0
2024-07-25 12:20:00,60.35,60.35,60.26,60.3,55862.0,58.9365,58.9365,58.8486,58.8877,55862.0
2024-07-25 12:25:00,60.31,60.5,60.29,60.49,395265.0,58.8975,59.083,58.8779,59.0733,395265.0
2024-07-25 12:30:00,60.5,60.54,60.4,60.54,71198.0,59.083,59.1221,58.9854,59.1221,71198.0
2024-07-25 12:35:00,60.54,60.58,60.47,60.53,232674.0,59.1221,59.1611,59.0537,59.1123,232674.0
2024-07-25 12:40:00,60.54,60.58,60.49,60.55,377602.0,59.1221,59.1611,59.0733,59.1319,377602.0
2024-07-25 12:45:00,60.55,60.62,60.46,60.54,387105.0,59.1319,59.2002,59.044,59.1221,387105.0
2024-07-25 12:50:00,60.53,60.64,60.53,60.6,50002.0,59.1123,59.2197,59.1123,59.1807,50002.0
2024-07-25 12:55:00,60.6,60.61,60.53,60.58,56801.0,59.1807,59.1904,59.1123,59.1611,56801.0
2024-07-25 13:00:00,60.58,60.62,60.52,60.58,72564.0,59.1611,59.2002,59.1026,59.1611,72564.0
2024-07-25 13:05:00,60.58,60.68,60.54,60.68,63050.0,59.1611,59.2588,59.1221,59.2588,63050.0
2024-07-25 13:10:00,60.67,60.73,60.62,60.62,96014.0,59.249,59.3076,59.2002,59.2002,96014.0
2024-07-25 13:15:00,60.62,60.62,60.52,60.54,143268.0,59.2002,59.2002,59.1026,59.1221,143268.0
2024-07-25 13:20:00,60.54,60.58,60.47,60.52,90520.0,59.1221,59.1611,59.0537,59.1026,90520.0
2024-07-25 13:25:00,60.52,60.54,60.41,60.47,55033.0,59.1026,59.1221,58.9951,59.0537,55033.0
2024-07-25 13:30:00,60.46,60.47,60.4,60.41,41475.0,59.044,59.0537,58.9854,58.9951,41475.0
2024-07-25 13:35:00,60.41,60.48,60.39,60.43,48202.0,58.9951,59.0635,58.9756,59.0147,48202.0
2024-07-25 13:40:00,60.43,60.47,60.41,60.46,116784.0,59.0147,59.0537,58.9951,59.044,116784.0
2024-07-25 13:45:00,60.46,60.51,60.36,60.38,72977.0,59.044,59.0928,58.9463,58.9658,72977.0
2024-07-25 13:50:00,60.38,60.41,60.3,60.32,75213.0,58.9658,58.9951,58.8877,58.9072,75213.0
2024-07-25 13:55:00,60.31,60.46,60.3,60.43,57532.0,58.8975,59.044,58.8877,59.0147,57532.0
2024-07-25 14:00:00,60.43,60.43,60.26,60.27,43471.0,59.0147,59.0147,58.8486,58.8584,43471.0
2024-07-25 14:05:00,60.28,60.31,60.22,60.25,34196.0,58.8682,58.8975,58.8096,58.8389,34196.0
2024-07-25 14:10:00,60.25,60.31,60.23,60.28,73568.0,58.8389,58.8975,58.8193,58.8682,73568.0
2024-07-25 14:15:00,60.28,60.28,60.17,60.19,170902.0,58.8682,58.8682,58.7608,58.7803,170902.0
2024-07-25 14:20:00,60.19,60.21,60.15,60.16,132489.0,58.7803,58.7998,58.7412,58.751,132489.0
2024-07-25 14:25:00,60.16,60.23,60.05,60.09,241965.0,58.751,58.8193,58.6436,58.6826,241965.0
2024-07-25 14:30:00,60.08,60.17,60.07,60.16,129261.0,58.6729,58.7608,58.6631,58.751,129261.0
2024-07-25 14:35:00,60.16,60.17,60.11,60.16,53367.0,58.751,58.7608,58.7022,58.751,53367.0
2024-07-25 14:40:00,60.16,60.16,60.08,60.09,78705.0,58.751,58.751,58.6729,58.6826,78705.0
2024-07-25 14:45:00,60.09,60.09,59.95,59.96,157219.0,58.6826,58.6826,58.5459,58.5557,157219.0
2024-07-25 14:50:00,59.97,59.97,59.84,59.88,138240.0,58.5654,58.5654,58.4385,58.4775,138240.0
2024-07-25 14:55:00,59.89,59.92,59.83,59.83,131599.0,58.4873,58.5166,58.4287,58.4287,131599.0
2024-07-25 15:00:00,59.84,59.85,59.77,59.8,99970.0,58.4385,58.4482,58.3701,58.3994,99970.0
2024-07-25 15:05:00,59.8,59.82,59.78,59.8,115393.0,58.3994,58.4189,58.3799,58.3994,115393.0
2024-07-25 15:10:00,59.8,59.86,59.74,59.76,169603.0,58.3994,58.458,58.3408,58.3604,169603.0
2024-07-25 15:15:00,59.76,59.92,59.76,59.87,96702.0,58.3604,58.5166,58.3604,58.4678,96702.0
2024-07-25 15:20:00,59.87,60.03,59.86,59.98,83830.0,58.4678,58.624,58.458,58.5752,83830.0
2024-07-25 15:25:00,59.97,60.02,59.96,59.98,91596.0,58.5654,58.6143,58.5557,58.5752,91596.0
2024-07-25 15:30:00,59.98,59.99,59.91,59.94,124984.0,58.5752,58.585,58.5068,58.5361,124984.0
2024-07-25 15:35:00,59.94,59.95,59.84,59.85,93973.0,58.5361,58.5459,58.4385,58.4482,93973.0
2024-07-25 15:40:00,59.85,59.92,59.84,59.9,71403.0,58.4482,58.5166,58.4385,58.4971,71403.0
2024-07-25 15:45:00,59.89,59.91,59.76,59.89,165679.0,58.4873,58.5068,58.3604,58.4873,165679.0
2024-07-25 15:50:00,59.88,59.96,59.81,59.83,214655.0,58.4775,58.5557,58.4092,58.4287,214655.0
2024-07-25 15:55:00,59.83,59.9,59.68,59.68,722283.0,58.4287,58.4971,58.2822,58.2822,722283.0
2024-07-26 09:30:00,59.85,60.06,59.63,60.01,252220.0,58.4482,58.6533,58.2334,58.6045,252220.0
2024-07-26 09:35:00,60.03,60.06,59.81,59.87,100212.0,58.624,58.6533,58.4092,58.4678,100212.0
2024-07-26 09:40:00,59.87,59.88,59.57,59.67,154902.0,58.4678,58.4775,58.1748,58.2725,154902.0
2024-07-26 09:45:00,59.66,59.9,59.6,59.88,118961.0,58.2627,58.4971,58.2041,58.4775,118961.0
2024-07-26 09:50:00,59.89,59.94,59.74,59.92,103012.0,58.4873,58.5361,58.3408,58.5166,103012.0
2024-07-26 09:55:00,59.93,59.99,59.74,59.83,94895.0,58.5264,58.585,58.3408,58.4287,94895.0
2024-07-26 10:00:00,59.82,59.99,59.76,59.94,94941.0,58.4189,58.585,58.3604,58.5361,94941.0
2024-07-26 10:05:00,59.94,59.98,59.88,59.91,70858.0,58.5361,58.5752,58.4775,58.5068,70858.0
2024-07-26 10:10:00,59.9,59.9,59.76,59.77,184280.0,58.4971,58.4971,58.3604,58.3701,184280.0
2024-07-26 10:15:00,59.77,60.0,59.73,59.92,155033.0,58.3701,58.5947,58.3311,58.5166,155033.0
2024-07-26 10:20:00,59.92,60.02,59.91,59.98,82314.0,58.5166,58.6143,58.5068,58.5752,82314.0
2024-07-26 10:25:00,59.99,60.16,59.96,60.13,106863.0,58.585,58.751,58.5557,58.7217,106863.0
2024-07-26 10:30:00,60.14,60.14,59.92,59.93,87503.0,58.7315,58.7315,58.5166,58.5264,87503.0
2024-07-26 10:35:00,59.92,60.06,59.91,60.05,64386.0,58.5166,58.6533,58.5068,58.6436,64386.0
2024-07-26 10:40:00,60.06,60.11,60.03,60.05,120392.0,58.6533,58.7022,58.624,58.6436,120392.0
2024-07-26 10:45:00,60.06,60.3,60.06,60.27,79167.0,58.6533,58.8877,58.6533,58.8584,79167.0
2024-07-26 10:50:00,60.26,60.3,60.17,60.28,64168.0,58.8486,58.8877,58.7608,58.8682,64168.0
2024-07-26 10:55:00,60.27,60.29,60.16,60.2,67644.0,58.8584,58.8779,58.751,58.79,67644.0
2024-07-26 11:00:00,60.21,60.23,60.12,60.14,65622.0,58.7998,58.8193,58.7119,58.7315,65622.0
2024-07-26 11:05:00,60.13,60.19,60.1,60.15,54988.0,58.7217,58.7803,58.6924,58.7412,54988.0
2024-07-26 11:10:00,60.14,60.15,60.05,60.1,43047.0,58.7315,58.7412,58.6436,58.6924,43047.0
2024-07-26 11:15:00,60.09,60.09,59.98,59.98,70774.0,58.6826,58.6826,58.5752,58.5752,70774.0
2024-07-26 11:20:00,59.98,60.08,59.97,59.99,299521.0,58.5752,58.6729,58.5654,58.585,299521.0
2024-07-26 11:25:00,59.99,60.1,59.96,59.97,71089.0,58.585,58.6924,58.5557,58.5654,71089.0
2024-07-26 11:30:00,59.97,60.07,59.97,60.02,64631.0,58.5654,58.6631,58.5654,58.6143,64631.0
2024-07-26 11:35:00,60.02,60.13,60.01,60.12,42959.0,58.6143,58.7217,58.6045,58.7119,42959.0
2024-07-26 11:40:00,60.12,60.12,60.02,60.08,116809.0,58.7119,58.7119,58.6143,58.6729,116809.0
2024-07-26 11:45:00,60.08,60.09,59.98,60.02,53901.0,58.6729,58.6826,58.5752,58.6143,53901.0
2024-07-26 11:50:00,60.03,60.08,60.02,60.08,68911.0,58.624,58.6729,58.6143,58.6729,68911.0
2024-07-26 11:55:00,60.08,60.13,60.02,60.1,106357.0,58.6729,58.7217,58.6143,58.6924,106357.0
2024-07-26 12:00:00,60.11,60.16,59.99,60.01,138905.0,58.7022,58.751,58.585,58.6045,138905.0
2024-07-26 12:05:00,60.0,60.11,59.97,60.1,475533.0,58.5947,58.7022,58.5654,58.6924,475533.0
2024-07-26 12:10:00,60.1,60.1,60.06,60.1,45041.0,58.6924,58.6924,58.6533,58.6924,45041.0
2024-07-26 12:15:00,60.1,60.11,60.08,60.1,53864.0,58.6924,58.7022,58.6729,58.6924,53864.0
2024-07-26 12:20:00,60.1,60.11,60.05,60.1,64490.0,58.6924,58.7022,58.6436,58.6924,64490.0
2024-07-26 12:25:00,60.11,60.22,60.11,60.17,55803.0,58.7022,58.8096,58.7022,58.7608,55803.0
2024-07-26 12:30:00,60.19,60.19,60.08,60.09,58309.0,58.7803,58.7803,58.6729,58.6826,58309.0
2024-07-26 12:35:00,60.1,60.2,60.05,60.19,120314.0,58.6924,58.79,58.6436,58.7803,120314.0
2024-07-26 12:40:00,60.2,60.23,60.07,60.1,191880.0,58.79,58.8193,58.6631,58.6924,191880.0
2024-07-26 12:45:00,60.1,60.11,60.0,60.01,98141.0,58.6924,58.7022,58.5947,58.6045,98141.0
2024-07-26 12:50:00,60.01,60.21,60.01,60.14,556315.0,58.6045,58.7998,58.6045,58.7315,556315.0
2024-07-26 12:55:00,60.15,60.26,60.14,60.22,50317.0,58.7412,58.8486,58.7315,58.8096,50317.0
2024-07-26 13:00:00,60.23,60.24,60.17,60.18,49523.0,58.8193,58.8291,58.7608,58.7705,49523.0
2024-07-26 13:05:00,60.18,60.18,60.05,60.13,126838.0,58.7705,58.7705,58.6436,58.7217,126838.0
2024-07-26 13:10:00,60.12,60.13,60.08,60.13,29798.0,58.7119,58.7217,58.6729,58.7217,29798.0
2024-07-26 13:15:00,60.13,60.16,60.09,60.1,32371.0,58.7217,58.751,58.6826,58.6924,32371.0
2024-07-26 13:20:00,60.1,60.2,60.09,60.18,67157.0,58.6924,58.79,58.6826,58.7705,67157.0
2024-07-26 13:25:00,60.19,60.21,60.12,60.13,124178.0,58.7803,58.7998,58.7119,58.7217,124178.0
2024-07-26 13:30:00,60.13,60.13,60.01,60.05,93617.0,58.7217,58.7217,58.6045,58.6436,93617.0
2024-07-26 13:35:00,60.05,60.05,59.99,60.03,102203.0,58.6436,58.6436,58.585,58.624,102203.0
2024-07-26 13:40:00,60.04,60.07,60.0,60.02,108048.0,58.6338,58.6631,58.5947,58.6143,108048.0
2024-07-26 13:45:00,60.02,60.09,60.01,60.03,91157.0,58.6143,58.6826,58.6045,58.624,91157.0
2024-07-26 13:50:00,60.03,60.11,60.02,60.03,103929.0,58.624,58.7022,58.6143,58.624,103929.0
2024-07-26 13:55:00,60.04,60.07,60.01,60.06,43278.0,58.6338,58.6631,58.6045,58.6533,43278.0
2024-07-26 14:00:00,60.07,60.11,60.01,60.02,99671.0,58.6631,58.7022,58.6045,58.6143,99671.0
2024-07-26 14:05:00,60.01,60.11,60.0,60.1,178272.0,58.6045,58.7022,58.5947,58.6924,178272.0
2024-07-26 14:10:00,60.1,60.17,60.08,60.15,116088.0,58.6924,58.7608,58.6729,58.7412,116088.0
2024-07-26 14:15:00,60.15,60.28,60.15,60.22,134273.0,58.7412,58.8682,58.7412,58.8096,134273.0
2024-07-26 14:20:00,60.21,60.24,60.18,60.22,47805.0,58.7998,58.8291,58.7705,58.8096,47805.0
2024-07-26 14:25:00,60.22,60.33,60.21,60.25,127283.0,58.8096,58.917,58.7998,58.8389,127283.0
2024-07-26 14:30:00,60.26,60.31,60.23,60.3,31319.0,58.8486,58.8975,58.8193,58.8877,31319.0
2024-07-26 14:35:00,60.31,60.33,60.26,60.29,60932.0,58.8975,58.917,58.8486,58.8779,60932.0
2024-07-26 14:40:00,60.29,60.3,60.17,60.23,76317.0,58.8779,58.8877,58.7608,58.8193,76317.0
2024-07-26 14:45:00,60.22,60.27,60.18,60.27,26667.0,58.8096,58.8584,58.7705,58.8584,26667.0
2024-07-26 14:50:00,60.27,60.3,60.24,60.24,38535.0,58.8584,58.8877,58.8291,58.8291,38535.0
2024-07-26 14:55:00,60.25,60.31,60.22,60.28,42128.0,58.8389,58.8975,58.8096,58.8682,42128.0
2024-07-26 15:00:00,60.27,60.29,60.21,60.23,48854.0,58.8584,58.8779,58.7998,58.8193,48854.0
2024-07-26 15:05:00,60.23,60.26,60.2,60.24,56365.0,58.8193,58.8486,58.79,58.8291,56365.0
2024-07-26 15:10:00,60.25,60.31,60.24,60.29,67297.0,58.8389,58.8975,58.8291,58.8779,67297.0
2024-07-26 15:15:00,60.29,60.31,60.26,60.3,38970.0,58.8779,58.8975,58.8486,58.8877,38970.0
2024-07-26 15:20:00,60.3,60.35,60.28,60.33,119722.0,58.8877,58.9365,58.8682,58.917,119722.0
2024-07-26 15:25:00,60.33,60.33,60.28,60.3,87963.0,58.917,58.917,58.8682,58.8877,87963.0
2024-07-26 15:30:00,60.3,60.3,60.18,60.23,101027.0,58.8877,58.8877,58.7705,58.8193,101027.0
2024-07-26 15:35:00,60.22,60.25,60.19,60.23,75539.0,58.8096,58.8389,58.7803,58.8193,75539.0
2024-07-26 15:40:00,60.23,60.33,60.23,60.3,79413.0,58.8193,58.917,58.8193,58.8877,79413.0
2024-07-26 15:45:00,60.3,60.41,60.25,60.4,168555.0,58.8877,58.9951,58.8389,58.9854,168555.0
2024-07-26 15:50:00,60.41,60.45,60.26,60.28,259327.0,58.9951,59.0342,58.8486,58.8682,259327.0
2024-07-26 15:55:00,60.28,60.43,60.26,60.39,625007.0,58.8682,59.0147,58.8486,58.9756,625007.0
2024-07-29 09:30:00,60.74,60.83,60.46,60.57,219231.0,59.3174,59.4053,59.044,59.1514,219231.0
2024-07-29 09:35:00,60.55,60.57,60.01,60.14,84435.0,59.1319,59.1514,58.6045,58.7315,84435.0
2024-07-29 09:40:00,60.11,60.18,59.99,60.01,79628.0,58.7022,58.7705,58.585,58.6045,79628.0
2024-07-29 09:45:00,60.0,60.17,59.89,59.92,159860.0,58.5947,58.7608,58.4873,58.5166,159860.0
2024-07-29 09:50:00,59.91,59.91,59.7,59.72,68427.0,58.5068,58.5068,58.3018,58.3213,68427.0
2024-07-29 09:55:00,59.71,59.91,59.71,59.78,76917.0,58.3115,58.5068,58.3115,58.3799,76917.0
2024-07-29 10:00:00,59.78,59.95,59.76,59.94,112802.0,58.3799,58.5459,58.3604,58.5361,112802.0
2024-07-29 10:05:00,59.95,59.99,59.83,59.86,61131.0,58.5459,58.585,58.4287,58.458,61131.0
2024-07-29 10:10:00,59.85,59.94,59.82,59.83,75328.0,58.4482,58.5361,58.4189,58.4287,75328.0
2024-07-29 10:15:00,59.83,59.94,59.82,59.85,62645.0,58.4287,58.5361,58.4189,58.4482,62645.0
2024-07-29 10:20:00,59.86,59.96,59.84,59.93,54691.0,58.458,58.5557,58.4385,58.5264,54691.0
2024-07-29 10:25:00,59.94,59.95,59.8,59.81,58637.0,58.5361,58.5459,58.3994,58.4092,58637.0
2024-07-29 10:30:00,59.8,59.82,59.73,59.81,74150.0,58.3994,58.4189,58.3311,58.4092,74150.0
2024-07-29 10:35:00,59.82,59.91,59.75,59.88,64104.0,58.4189,58.5068,58.3506,58.4775,64104.0
2024-07-29 10:40:00,59.88,59.89,59.8,59.85,46115.0,58.4775,58.4873,58.3994,58.4482,46115.0
2024-07-29 10:45:00,59.85,59.86,59.77,59.82,47376.0,58.4482,58.458,58.3701,58.4189,47376.0
2024-07-29 10:50:00,59.82,59.88,59.76,59.85,50803.0,58.4189,58.4775,58.3604,58.4482,50803.0
2024-07-29 10:55:00,59.86,59.86,59.76,59.76,41769.0,58.458,58.458,58.3604,58.3604,41769.0
2024-07-29 11:00:00,59.75,59.83,59.74,59.79,50282.0,58.3506,58.4287,58.3408,58.3897,50282.0
2024-07-29 11:05:00,59.79,59.93,59.74,59.92,53158.0,58.3897,58.5264,58.3408,58.5166,53158.0
2024-07-29 11:10:00,59.91,59.96,59.88,59.93,33530.0,58.5068,58.5557,58.4775,58.5264,33530.0
2024-07-29 11:15:00,59.92,59.93,59.73,59.77,58701.0,58.5166,58.5264,58.3311,58.3701,58701.0
2024-07-29 11:20:00,59.77,59.93,59.76,59.93,54508.0,58.3701,58.5264,58.3604,58.5264,54508.0
2024-07-29 11:25:00,59.93,59.95,59.85,59.88,47892.0,58.5264,58.5459,58.4482,58.4775,47892.0
2024-07-29 11:30:00,59.88,59.9,59.72,59.73,48208.0,58.4775,58.4971,58.3213,58.3311,48208.0
2024-07-29 11:35:00,59.74,59.78,59.71,59.78,35100.0,58.3408,58.3799,58.3115,58.3799,35100.0
2024-07-29 11:40:00,59.78,59.82,59.73,59.79,34074.0,58.3799,58.4189,58.3311,58.3897,34074.0
2024-07-29 11:45:00,59.79,59.9,59.74,59.9,53300.0,58.3897,58.4971,58.3408,58.4971,53300.0
2024-07-29 11:50:00,59.9,59.95,59.86,59.93,61587.0,58.4971,58.5459,58.458,58.5264,61587.0
2024-07-29 11:55:00,59.94,59.98,59.86,59.87,79554.0,58.5361,58.5752,58.458,58.4678,79554.0
2024-07-29 12:00:00,59.85,59.85,59.68,59.68,71836.0,58.4482,58.4482,58.2822,58.2822,71836.0
2024-07-29 12:05:00,59.69,59.76,59.66,59.71,86105.0,58.292,58.3604,58.2627,58.3115,86105.0
2024-07-29 12:10:00,59.72,59.82,59.7,59.77,149683.0,58.3213,58.4189,58.3018,58.3701,149683.0
2024-07-29 12:15:00,59.76,59.76,59.54,59.57,82314.0,58.3604,58.3604,58.1455,58.1748,82314.0
2024-07-29 12:20:00,59.57,59.58,59.5,59.55,56462.0,58.1748,58.1846,58.1064,58.1553,56462.0
2024-07-29 12:25:00,59.55,59.55,59.41,59.44,66445.0,58.1553,58.1553,58.0186,58.0478,66445.0
2024-07-29 12:30:00,59.44,59.49,59.43,59.45,84999.0,58.0478,58.0967,58.0381,58.0576,84999.0
2024-07-29 12:35:00,59.44,59.45,59.34,59.37,64741.0,58.0478,58.0576,57.9502,57.9795,64741.0
2024-07-29 12:40:00,59.37,59.53,59.36,59.52,72784.0,57.9795,58.1357,57.9697,58.126,72784.0
2024-07-29 12:45:00,59.52,59.61,59.51,59.59,48078.0,58.126,58.2139,58.1162,58.1943,48078.0
2024-07-29 12:50:00,59.59,59.59,59.49,59.59,48029.0,58.1943,58.1943,58.0967,58.1943,48029.0
2024-07-29 12:55:00,59.59,59.6,59.49,59.49,24635.0,58.1943,58.2041,58.0967,58.0967,24635.0
2024-07-29 13:00:00,59.48,59.51,59.43,59.46,52861.0,58.0869,58.1162,58.0381,58.0674,52861.0
2024-07-29 13:05:00,59.45,59.52,59.44,59.5,20831.0,58.0576,58.126,58.0478,58.1064,20831.0
2024-07-29 13:10:00,59.5,59.55,59.5,59.52,36060.0,58.1064,58.1553,58.1064,58.126,36060.0
2024-07-29 13:15:00,59.52,59.53,59.44,59.49,40279.0,58.126,58.1357,58.0478,58.0967,40279.0
2024-07-29 13:20:00,59.49,59.5,59.45,59.45,29615.0,58.0967,58.1064,58.0576,58.0576,29615.0
2024-07-29 13:25:00,59.46,59.46,59.4,59.41,46454.0,58.0674,58.0674,58.0088,58.0186,46454.0
2024-07-29 13:30:00,59.4,59.45,59.38,59.42,50458.0,58.0088,58.0576,57.9893,58.0283,50458.0
2024-07-29 13:35:00,59.41,59.43,59.37,59.42,66004.0,58.0186,58.0381,57.9795,58.0283,66004.0
2024-07-29 13:40:00,59.43,59.49,59.43,59.48,34156.0,58.0381,58.0967,58.0381,58.0869,34156.0
2024-07-29 13:45:00,59.48,59.49,59.47,59.48,36860.0,58.0869,58.0967,58.0771,58.0869,36860.0
2024-07-29 13:50:00,59.47,59.52,59.47,59.48,36622.0,58.0771,58.126,58.0771,58.0869,36622.0
2024-07-29 13:55:00,59.48,59.52,59.45,59.5,105009.0,58.0869,58.126,58.0576,58.1064,105009.0
2024-07-29 14:00:00,59.51,59.59,59.47,59.58,36790.0,58.1162,58.1943,58.0771,58.1846,36790.0
2024-07-29 14:05:00,59.58,59.59,59.49,59.52,32205.0,58.1846,58.1943,58.0967,58.126,32205.0
2024-07-29 14:10:00,59.51,59.52,59.46,59.5,37169.0,58.1162,58.126,58.0674,58.1064,37169.0
2024-07-29 14:15:00,59.5,59.53,59.46,59.52,30972.0,58.1064,58.1357,58.0674,58.126,30972.0
2024-07-29 14:20:00,59.53,59.54,59.47,59.5,29084.0,58.1357,58.1455,58.0771,58.1064,29084.0
2024-07-29 14:25:00,59.5,59.53,59.49,59.51,50616.0,58.1064,58.1357,58.0967,58.1162,50616.0
2024-07-29 14:30:00,59.51,59.51,59.48,59.5,37333.0,58.1162,58.1162,58.0869,58.1064,37333.0
2024-07-29 14:35:00,59.51,59.55,59.48,59.51,34002.0,58.1162,58.1553,58.0869,58.1162,34002.0
2024-07-29 14:40:00,59.5,59.58,59.5,59.56,47179.0,58.1064,58.1846,58.1064,58.165,47179.0
2024-07-29 14:45:00,59.56,59.57,59.52,59.55,41590.0,58.165,58.1748,58.126,58.1553,41590.0
2024-07-29 14:50:00,59.55,59.58,59.52,59.55,76042.0,58.1553,58.1846,58.126,58.1553,76042.0
2024-07-29 14:55:00,59.54,59.64,59.53,59.63,74208.0,58.1455,58.2432,58.1357,58.2334,74208.0
2024-07-29 15:00:00,59.61,59.65,59.57,59.63,49131.0,58.2139,58.2529,58.1748,58.2334,49131.0
2024-07-29 15:05:00,59.63,59.64,59.52,59.55,80062.0,58.2334,58.2432,58.126,58.1553,80062.0
2024-07-29 15:10:00,59.55,59.59,59.52,59.53,37216.0,58.1553,58.1943,58.126,58.1357,37216.0
2024-07-29 15:15:00,59.52,59.58,59.52,59.55,39758.0,58.126,58.1846,58.126,58.1553,39758.0
2024-07-29 15:20:00,59.55,59.58,59.53,59.55,42798.0,58.1553,58.1846,58.1357,58.1553,42798.0
2024-07-29 15:25:00,59.56,59.56,59.52,59.54,46369.0,58.165,58.165,58.126,58.1455,46369.0
2024-07-29 15:30:00,59.54,59.56,59.45,59.47,54014.0,58.1455,58.165,58.0576,58.0771,54014.0
2024-07-29 15:35:00,59.47,59.54,59.45,59.53,67025.0,58.0771,58.1455,58.0576,58.1357,67025.0
2024-07-29 15:40:00,59.52,59.55,59.49,59.51,56323.0,58.126,58.1553,58.0967,58.1162,56323.0
2024-07-29 15:45:00,59.51,59.63,59.5,59.62,126374.0,58.1162,58.2334,58.1064,58.2236,126374.0
2024-07-29 15:50:00,59.62,59.68,59.53,59.56,227840.0,58.2236,58.2822,58.1357,58.165,227840.0
2024-07-29 15:55:00,59.56,59.61,59.52,59.59,679974.0,58.165,58.2139,58.126,58.1943,679974.0
2024-07-30 09:30:00,60.46,60.49,60.08,60.37,303290.0,59.044,59.0733,58.6729,58.9561,303290.0
2024-07-30 09:35:00,60.35,60.61,60.29,60.58,141719.0,58.9365,59.1904,58.8779,59.1611,141719.0
2024-07-30 09:40:00,60.58,60.6,60.41,60.54,108351.0,59.1611,59.1807,58.9951,59.1221,108351.0
2024-07-30 09:45:00,60.53,60.73,60.5,60.65,165883.0,59.1123,59.3076,59.083,59.2295,165883.0
2024-07-30 09:50:00,60.64,60.64,60.46,60.55,187553.0,59.2197,59.2197,59.044,59.1319,187553.0
2024-07-30 09:55:00,60.55,60.69,60.48,60.62,105436.0,59.1319,59.2686,59.0635,59.2002,105436.0
2024-07-30 10:00:00,60.62,60.65,60.39,60.39,117151.0,59.2002,59.2295,58.9756,58.9756,117151.0
2024-07-30 10:05:00,60.39,60.54,60.38,60.45,65331.0,58.9756,59.1221,58.9658,59.0342,65331.0
2024-07-30 10:10:00,60.45,60.54,60.42,60.46,69684.0,59.0342,59.1221,59.0049,59.044,69684.0
2024-07-30 10:15:00,60.45,60.46,60.31,60.32,78132.0,59.0342,59.044,58.8975,58.9072,78132.0
2024-07-30 10:20:00,60.33,60.51,60.32,60.5,79331.0,58.917,59.0928,58.9072,59.083,79331.0
2024-07-30 10:25:00,60.51,60.52,60.38,60.42,55525.0,59.0928,59.1026,58.9658,59.0049,55525.0
2024-07-30 10:30:00,60.42,60.47,60.35,60.41,80719.0,59.0049,59.0537,58.9365,58.9951,80719.0
2024-07-30 10:35:00,60.41,60.52,60.39,60.5,70078.0,58.9951,59.1026,58.9756,59.083,70078.0
2024-07-30 10:40:00,60.51,60.53,60.46,60.51,38545.0,59.0928,59.1123,59.044,59.0928,38545.0
2024-07-30 10:45:00,60.52,60.6,60.47,60.6,97131.0,59.1026,59.1807,59.0537,59.1807,97131.0
2024-07-30 10:50:00,60.6,60.73,60.59,60.62,102344.0,59.1807,59.3076,59.1709,59.2002,102344.0
2024-07-30 10:55:00,60.61,60.61,60.5,60.51,37170.0,59.1904,59.1904,59.083,59.0928,37170.0
2024-07-30 11:00:00,60.51,60.53,60.4,60.41,59461.0,59.0928,59.1123,58.9854,58.9951,59461.0
2024-07-30 11:05:00,60.41,60.53,60.38,60.48,68557.0,58.9951,59.1123,58.9658,59.0635,68557.0
2024-07-30 11:10:00,60.48,60.57,60.45,60.56,68844.0,59.0635,59.1514,59.0342,59.1416,68844.0
2024-07-30 11:15:00,60.56,60.59,60.52,60.59,41941.0,59.1416,59.1709,59.1026,59.1709,41941.0
2024-07-30 11:20:00,60.59,60.6,60.49,60.52,52245.0,59.1709,59.1807,59.0733,59.1026,52245.0
2024-07-30 11:25:00,60.52,60.53,60.4,60.4,35158.0,59.1026,59.1123,58.9854,58.9854,35158.0
2024-07-30 11:30:00,60.41,60.47,60.39,60.46,42627.0,58.9951,59.0537,58.9756,59.044,42627.0
2024-07-30 11:35:00,60.47,60.59,60.46,60.59,50637.0,59.0537,59.1709,59.044,59.1709,50637.0
2024-07-30 11:40:00,60.59,60.61,60.51,60.51,37417.0,59.1709,59.1904,59.0928,59.0928,37417.0
2024-07-30 11:45:00,60.51,60.59,60.5,60.58,40697.0,59.0928,59.1709,59.083,59.1611,40697.0
2024-07-30 11:50:00,60.58,60.61,60.46,60.48,46523.0,59.1611,59.1904,59.044,59.0635,46523.0
2024-07-30 11:55:00,60.49,60.61,60.48,60.61,49168.0,59.0733,59.1904,59.0635,59.1904,49168.0
2024-07-30 12:00:00,60.6,60.62,60.44,60.45,72762.0,59.1807,59.2002,59.0244,59.0342,72762.0
2024-07-30 12:05:00,60.45,60.47,60.4,60.41,65882.0,59.0342,59.0537,58.9854,58.9951,65882.0
2024-07-30 12:10:00,60.41,60.46,60.37,60.38,58070.0,58.9951,59.044,58.9561,58.9658,58070.0
2024-07-30 12:15:00,60.37,60.37,60.23,60.33,99665.0,58.9561,58.9561,58.8193,58.917,99665.0
2024-07-30 12:20:00,60.32,60.34,60.18,60.18,67785.0,58.9072,58.9268,58.7705,58.7705,67785.0
2024-07-30 12:25:00,60.18,60.27,60.17,60.26,59698.0,58.7705,58.8584,58.7608,58.8486,59698.0
2024-07-30 12:30:00,60.25,60.26,60.14,60.14,44376.0,58.8389,58.8486,58.7315,58.7315,44376.0
2024-07-30 12:35:00,60.13,60.18,60.13,60.17,53170.0,58.7217,58.7705,58.7217,58.7608,53170.0
2024-07-30 12:40:00,60.17,60.2,60.12,60.15,51912.0,58.7608,58.79,58.7119,58.7412,51912.0
2024-07-30 12:45:00,60.15,60.23,60.14,60.2,57066.0,58.7412,58.8193,58.7315,58.79,57066.0
2024-07-30 12:50:00,60.2,60.22,60.13,60.16,60095.0,58.79,58.8096,58.7217,58.751,60095.0
2024-07-30 12:55:00,60.16,60.2,60.1,60.12,23861.0,58.751,58.79,58.6924,58.7119,23861.0
2024-07-30 13:00:00,60.13,60.13,59.95,59.98,94459.0,58.7217,58.7217,58.5459,58.5752,94459.0
2024-07-30 13:05:00,59.97,59.97,59.89,59.95,42184.0,58.5654,58.5654,58.4873,58.5459,42184.0
2024-07-30 13:10:00,59.95,59.97,59.88,59.97,39180.0,58.5459,58.5654,58.4775,58.5654,39180.0
2024-07-30 13:15:00,59.97,60.08,59.95,60.07,48064.0,58.5654,58.6729,58.5459,58.6631,48064.0
2024-07-30 13:20:00,60.06,60.13,59.99,60.01,83645.0,58.6533,58.7217,58.585,58.6045,83645.0
2024-07-30 13:25:00,60.01,60.01,59.92,59.96,64656.0,58.6045,58.6045,58.5166,58.5557,64656.0
2024-07-30 13:30:00,59.96,60.07,59.93,60.03,62341.0,58.5557,58.6631,58.5264,58.624,62341.0
2024-07-30 13:35:00,60.02,60.13,59.99,60.09,64610.0,58.6143,58.7217,58.585,58.6826,64610.0
2024-07-30 13:40:00,60.09,60.1,60.03,60.1,190925.0,58.6826,58.6924,58.624,58.6924,190925.0
2024-07-30 13:45:00,60.1,60.15,60.08,60.14,98293.0,58.6924,58.7412,58.6729,58.7315,98293.0
2024-07-30 13:50:00,60.13,60.16,60.09,60.16,78729.0,58.7217,58.751,58.6826,58.751,78729.0
2024-07-30 13:55:00,60.15,60.2,60.11,60.12,88862.0,58.7412,58.79,58.7022,58.7119,88862.0
2024-07-30 14:00:00,60.13,60.17,60.08,60.17,49897.0,58.7217,58.7608,58.6729,58.7608,49897.0
2024-07-30 14:05:00,60.17,60.25,60.16,60.21,43889.0,58.7608,58.8389,58.751,58.7998,43889.0
2024-07-30 14:10:00,60.21,60.24,60.1,60.11,41328.0,58.7998,58.8291,58.6924,58.7022,41328.0
2024-07-30 14:15:00,60.11,60.18,60.1,60.14,49457.0,58.7022,58.7705,58.6924,58.7315,49457.0
2024-07-30 14:20:00,60.15,60.15,60.06,60.09,45054.0,58.7412,58.7412,58.6533,58.6826,45054.0
2024-07-30 14:25:00,60.08,60.09,60.04,60.06,59820.0,58.6729,58.6826,58.6338,58.6533,59820.0
2024-07-30 14:30:00,60.07,60.12,60.01,60.11,90137.0,58.6631,58.7119,58.6045,58.7022,90137.0
2024-07-30 14:35:00,60.11,60.13,60.07,60.12,54232.0,58.7022,58.7217,58.6631,58.7119,54232.0
2024-07-30 14:40:00,60.12,60.13,60.09,60.11,63888.0,58.7119,58.7217,58.6826,58.7022,63888.0
2024-07-30 14:45:00,60.11,60.11,59.96,59.96,55799.0,58.7022,58.7022,58.5557,58.5557,55799.0
2024-07-30 14:50:00,59.97,60.02,59.93,60.01,121263.0,58.5654,58.6143,58.5264,58.6045,121263.0
2024-07-30 14:55:00,60.01,60.05,59.98,60.04,86102.0,58.6045,58.6436,58.5752,58.6338,86102.0
2024-07-30 15:00:00,60.04,60.07,60.03,60.03,110859.0,58.6338,58.6631,58.624,58.624,110859.0
2024-07-30 15:05:00,60.04,60.09,60.03,60.05,85437.0,58.6338,58.6826,58.624,58.6436,85437.0
2024-07-30 15:10:00,60.05,60.09,60.04,60.09,120293.0,58.6436,58.6826,58.6338,58.6826,120293.0
2024-07-30 15:15:00,60.09,60.1,60.06,60.1,109772.0,58.6826,58.6924,58.6533,58.6924,109772.0
2024-07-30 15:20:00,60.1,60.16,60.09,60.14,180107.0,58.6924,58.751,58.6826,58.7315,180107.0
2024-07-30 15:25:00,60.13,60.15,60.08,60.13,181920.0,58.7217,58.7412,58.6729,58.7217,181920.0
2024-07-30 15:30:00,60.13,60.13,60.07,60.1,106039.0,58.7217,58.7217,58.6631,58.6924,106039.0
2024-07-30 15:35:00,60.1,60.13,60.07,60.12,120414.0,58.6924,58.7217,58.6631,58.7119,120414.0
2024-07-30 15:40:00,60.12,60.15,60.1,60.13,127355.0,58.7119,58.7412,58.6924,58.7217,127355.0
2024-07-30 15:45:00,60.13,60.2,60.11,60.18,283592.0,58.7217,58.79,58.7022,58.7705,283592.0
2024-07-30 15:50:00,60.18,60.22,60.14,60.16,460219.0,58.7705,58.8096,58.7315,58.751,460219.0
2024-07-30 15:55:00,60.16,60.18,59.99,60.01,746049.0,58.751,58.7705,58.585,58.6045,746049.0
2024-07-31 09:30:00,59.82,60.01,59.64,59.97,244981.0,58.4189,58.6045,58.2432,58.5654,244981.0
2024-07-31 09:35:00,60.0,60.01,59.78,59.86,120669.0,58.5947,58.6045,58.3799,58.458,120669.0
2024-07-31 09:40:00,59.85,59.91,59.72,59.89,75513.0,58.4482,58.5068,58.3213,58.4873,75513.0
2024-07-31 09:45:00,59.89,59.98,59.75,59.96,109083.0,58.4873,58.5752,58.3506,58.5557,109083.0
2024-07-31 09:50:00,59.96,60.01,59.91,59.95,87042.0,58.5557,58.6045,58.5068,58.5459,87042.0
2024-07-31 09:55:00,59.94,59.95,59.82,59.91,58722.0,58.5361,58.5459,58.4189,58.5068,58722.0
2024-07-31 10:00:00,59.91,59.95,59.73,59.75,109495.0,58.5068,58.5459,58.3311,58.3506,109495.0
2024-07-31 10:05:00,59.76,59.82,59.69,59.75,83105.0,58.3604,58.4189,58.292,58.3506,83105.0
2024-07-31 10:10:00,59.76,59.91,59.73,59.77,70565.0,58.3604,58.5068,58.3311,58.3701,70565.0
2024-07-31 10:15:00,59.78,59.81,59.76,59.76,92124.0,58.3799,58.4092,58.3604,58.3604,92124.0
2024-07-31 10:20:00,59.75,59.87,59.7,59.86,72575.0,58.3506,58.4678,58.3018,58.458,72575.0
2024-07-31 10:25:00,59.86,59.87,59.76,59.83,35625.0,58.458,58.4678,58.3604,58.4287,35625.0
2024-07-31 10:30:00,59.84,59.91,59.81,59.91,42408.0,58.4385,58.5068,58.4092,58.5068,42408.0
2024-07-31 10:35:00,59.91,59.94,59.77,59.8,90995.0,58.5068,58.5361,58.3701,58.3994,90995.0
2024-07-31 10:40:00,59.82,59.94,59.81,59.86,83662.0,58.4189,58.5361,58.4092,58.458,83662.0
2024-07-31 10:45:00,59.86,59.92,59.79,59.91,69705.0,58.458,58.5166,58.3897,58.5068,69705.0
2024-07-31 10:50:00,59.91,59.95,59.83,59.85,60087.0,58.5068,58.5459,58.4287,58.4482,60087.0
2024-07-31 10:55:00,59.85,60.04,59.83,60.01,124369.0,58.4482,58.6338,58.4287,58.6045,124369.0
2024-07-31 11:00:00,60.01,60.06,59.94,60.04,134479.0,58.6045,58.6533,58.5361,58.6338,134479.0
2024-07-31 11:05:00,60.04,60.08,59.97,60.02,79351.0,58.6338,58.6729,58.5654,58.6143,79351.0
2024-07-31 11:10:00,60.01,60.11,60.0,60.11,99329.0,58.6045,58.7022,58.5947,58.7022,99329.0
2024-07-31 11:15:00,60.11,60.11,60.03,60.09,95542.0,58.7022,58.7022,58.624,58.6826,95542.0
2024-07-31 11:20:00,60.08,60.1,60.0,60.09,50427.0,58.6729,58.6924,58.5947,58.6826,50427.0
2024-07-31 11:25:00,60.09,60.1,59.99,60.03,44789.0,58.6826,58.6924,58.585,58.624,44789.0
2024-07-31 11:30:00,60.02,60.07,59.97,60.04,46540.0,58.6143,58.6631,58.5654,58.6338,46540.0
2024-07-31 11:35:00,60.05,60.1,60.0,60.1,64463.0,58.6436,58.6924,58.5947,58.6924,64463.0
2024-07-31 11:40:00,60.09,60.1,60.01,60.05,40773.0,58.6826,58.6924,58.6045,58.6436,40773.0
2024-07-31 11:45:00,60.05,60.07,59.99,60.0,30932.0,58.6436,58.6631,58.585,58.5947,30932.0
2024-07-31 11:50:00,60.0,60.02,59.95,59.99,63369.0,58.5947,58.6143,58.5459,58.585,63369.0
2024-07-31 11:55:00,59.98,60.0,59.94,60.0,35232.0,58.5752,58.5947,58.5361,58.5947,35232.0
2024-07-31 12:00:00,60.0,60.06,59.94,59.95,28708.0,58.5947,58.6533,58.5361,58.5459,28708.0
2024-07-31 12:05:00,59.94,59.99,59.92,59.96,50813.0,58.5361,58.585,58.5166,58.5557,50813.0
2024-07-31 12:10:00,59.96,60.02,59.95,60.0,35412.0,58.5557,58.6143,58.5459,58.5947,35412.0
2024-07-31 12:15:00,60.0,60.04,59.99,60.02,21374.0,58.5947,58.6338,58.585,58.6143,21374.0
2024-07-31 12:20:00,60.02,60.06,60.02,60.03,35355.0,58.6143,58.6533,58.6143,58.624,35355.0
2024-07-31 12:25:00,60.02,60.07,60.0,60.03,39480.0,58.6143,58.6631,58.5947,58.624,39480.0
2024-07-31 12:30:00,60.02,60.05,60.0,60.04,21835.0,58.6143,58.6436,58.5947,58.6338,21835.0
2024-07-31 12:35:00,60.02,60.08,60.0,60.05,30180.0,58.6143,58.6729,58.5947,58.6436,30180.0
2024-07-31 12:40:00,60.05,60.07,60.02,60.05,22345.0,58.6436,58.6631,58.6143,58.6436,22345.0
2024-07-31 12:45:00,60.06,60.09,60.02,60.09,50627.0,58.6533,58.6826,58.6143,58.6826,50627.0
2024-07-31 12:50:00,60.09,60.12,59.99,60.05,66577.0,58.6826,58.7119,58.585,58.6436,66577.0
2024-07-31 12:55:00,60.05,60.09,59.96,60.0,73751.0,58.6436,58.6826,58.5557,58.5947,73751.0
2024-07-31 13:00:00,60.0,60.05,59.98,59.99,30216.0,58.5947,58.6436,58.5752,58.585,30216.0
2024-07-31 13:05:00,59.98,60.06,59.98,59.99,42041.0,58.5752,58.6533,58.5752,58.585,42041.0
2024-07-31 13:10:00,59.98,60.01,59.93,59.97,45022.0,58.5752,58.6045,58.5264,58.5654,45022.0
2024-07-31 13:15:00,59.96,59.98,59.91,59.94,36559.0,58.5557,58.5752,58.5068,58.5361,36559.0
2024-07-31 13:20:00,59.94,59.94,59.87,59.89,50986.0,58.5361,58.5361,58.4678,58.4873,50986.0
2024-07-31 13:25:00,59.88,59.89,59.78,59.83,38120.0,58.4775,58.4873,58.3799,58.4287,38120.0
2024-07-31 13:30:00,59.82,59.82,59.75,59.79,47797.0,58.4189,58.4189,58.3506,58.3897,47797.0
2024-07-31 13:35:00,59.79,59.84,59.74,59.75,39148.0,58.3897,58.4385,58.3408,58.3506,39148.0
2024-07-31 13:40:00,59.75,59.79,59.7,59.78,29868.0,58.3506,58.3897,58.3018,58.3799,29868.0
2024-07-31 13:45:00,59.78,59.82,59.77,59.79,19223.0,58.3799,58.4189,58.3701,58.3897,19223.0
2024-07-31 13:50:00,59.79,59.89,59.78,59.88,27109.0,58.3897,58.4873,58.3799,58.4775,27109.0
2024-07-31 13:55:00,59.88,59.89,59.77,59.82,44961.0,58.4775,58.4873,58.3701,58.4189,44961.0
2024-07-31 14:00:00,59.83,59.84,59.66,59.73,153545.0,58.4287,58.4385,58.2627,58.3311,153545.0
2024-07-31 14:05:00,59.73,59.77,59.72,59.73,78539.0,58.3311,58.3701,58.3213,58.3311,78539.0
2024-07-31 14:10:00,59.73,59.82,59.72,59.8,63422.0,58.3311,58.4189,58.3213,58.3994,63422.0
2024-07-31 14:15:00,59.79,59.86,59.78,59.83,57152.0,58.3897,58.458,58.3799,58.4287,57152.0
2024-07-31 14:20:00,59.81,59.86,59.77,59.78,55758.0,58.4092,58.458,58.3701,58.3799,55758.0
2024-07-31 14:25:00,59.77,59.77,59.69,59.71,57133.0,58.3701,58.3701,58.292,58.3115,57133.0
2024-07-31 14:30:00,59.71,59.88,59.7,59.8,41463.0,58.3115,58.4775,58.3018,58.3994,41463.0
2024-07-31 14:35:00,59.81,59.81,59.66,59.75,44431.0,58.4092,58.4092,58.2627,58.3506,44431.0
2024-07-31 14:40:00,59.75,59.87,59.73,59.87,37441.0,58.3506,58.4678,58.3311,58.4678,37441.0
2024-07-31 14:45:00,59.87,59.94,59.83,59.94,56677.0,58.4678,58.5361,58.4287,58.5361,56677.0
2024-07-31 14:50:00,59.93,59.99,59.88,59.92,100669.0,58.5264,58.585,58.4775,58.5166,100669.0
2024-07-31 14:55:00,59.91,59.95,59.88,59.89,52581.0,58.5068,58.5459,58.4775,58.4873,52581.0
2024-07-31 15:00:00,59.9,59.92,59.8,59.81,50436.0,58.4971,58.5166,58.3994,58.4092,50436.0
2024-07-31 15:05:00,59.81,59.81,59.71,59.72,62480.0,58.4092,58.4092,58.3115,58.3213,62480.0
2024-07-31 15:10:00,59.72,59.72,59.6,59.68,62300.0,58.3213,58.3213,58.2041,58.2822,62300.0
2024-07-31 15:15:00,59.69,59.74,59.52,59.54,121538.0,58.292,58.3408,58.126,58.1455,121538.0
2024-07-31 15:20:00,59.53,59.6,59.45,59.46,88489.0,58.1357,58.2041,58.0576,58.0674,88489.0
2024-07-31 15:25:00,59.46,59.46,59.32,59.33,86168.0,58.0674,58.0674,57.9307,57.9404,86168.0
2024-07-31 15:30:00,59.33,59.35,59.2,59.24,97554.0,57.9404,57.96,57.8135,57.8525,97554.0
2024-07-31 15:35:00,59.23,59.36,59.22,59.3,77844.0,57.8428,57.9697,57.833,57.9111,77844.0
2024-07-31 15:40:00,59.3,59.38,59.26,59.38,96078.0,57.9111,57.9893,57.8721,57.9893,96078.0
2024-07-31 15:45:00,59.37,59.44,59.29,59.4,167656.0,57.9795,58.0478,57.9014,58.0088,167656.0
2024-07-31 15:50:00,59.41,59.56,59.32,59.35,313745.0,58.0186,58.165,57.9307,57.96,313745.0
2024-07-31 15:55:00,59.36,59.41,59.21,59.32,847982.0,57.9697,58.0186,57.8232,57.9307,847982.0
2024-08-01 09:30:00,59.26,59.34,59.02,59.03,194822.0,57.8721,57.9502,57.6377,57.6475,194822.0
2024-08-01 09:35:00,59.02,59.05,58.79,58.85,103022.0,57.6377,57.667,57.4131,57.4717,103022.0
2024-08-01 09:40:00,58.85,59.0,58.8,58.95,106127.0,57.4717,57.6182,57.4228,57.5693,106127.0
2024-08-01 09:45:00,58.95,58.99,58.5,58.51,150955.0,57.5693,57.6084,57.1299,57.1396,150955.0
2024-08-01 09:50:00,58.51,58.53,58.42,58.5,117866.0,57.1396,57.1592,57.0517,57.1299,117866.0
2024-08-01 09:55:00,58.49,58.52,58.28,58.3,108575.0,57.1201,57.1494,56.915,56.9345,108575.0
2024-08-01 10:00:00,58.32,58.35,58.21,58.35,133130.0,56.9541,56.9834,56.8467,56.9834,133130.0
2024-08-01 10:05:00,58.34,58.44,58.28,58.35,107856.0,56.9736,57.0713,56.915,56.9834,107856.0
2024-08-01 10:10:00,58.36,58.36,58.09,58.16,191460.0,56.9931,56.9931,56.7295,56.7978,191460.0
2024-08-01 10:15:00,58.17,58.21,58.1,58.17,170267.0,56.8076,56.8467,56.7392,56.8076,170267.0
2024-08-01 10:20:00,58.17,58.18,57.97,58.02,164614.0,56.8076,56.8174,56.6123,56.6611,164614.0
2024-08-01 10:25:00,58.02,58.03,57.94,57.97,228414.0,56.6611,56.6709,56.583,56.6123,228414.0
2024-08-01 10:30:00,57.98,57.99,57.85,57.97,313851.0,56.622,56.6318,56.4951,56.6123,313851.0
2024-08-01 10:35:00,57.96,57.96,57.83,57.85,187816.0,56.6025,56.6025,56.4756,56.4951,187816.0
2024-08-01 10:40:00,57.86,57.88,57.7,57.73,152462.0,56.5049,56.5244,56.3486,56.3779,152462.0
2024-08-01 10:45:00,57.73,57.81,57.63,57.66,127972.0,56.3779,56.456,56.2802,56.3095,127972.0
2024-08-01 10:50:00,57.66,57.74,57.59,57.69,229060.0,56.3095,56.3877,56.2412,56.3388,229060.0
2024-08-01 10:55:00,57.69,57.69,57.52,57.53,71345.0,56.3388,56.3388,56.1728,56.1826,71345.0
2024-08-01 11:00:00,57.53,57.59,57.43,57.48,86764.0,56.1826,56.2412,56.0849,56.1338,86764.0
2024-08-01 11:05:00,57.48,57.49,57.34,57.39,94608.0,56.1338,56.1435,55.997,56.0459,94608.0
2024-08-01 11:10:00,57.39,57.42,57.25,57.31,184001.0,56.0459,56.0752,55.9091,55.9677,184001.0
2024-08-01 11:15:00,57.31,57.4,57.27,57.4,144449.0,55.9677,56.0556,55.9287,56.0556,144449.0
2024-08-01 11:20:00,57.41,57.41,57.29,57.32,98464.0,56.0654,56.0654,55.9482,55.9775,98464.0
2024-08-01 11:25:00,57.32,57.37,57.29,57.32,101206.0,55.9775,56.0263,55.9482,55.9775,101206.0
2024-08-01 11:30:00,57.32,57.39,57.29,57.35,73880.0,55.9775,56.0459,55.9482,56.0068,73880.0
2024-08-01 11:35:00,57.35,57.37,57.28,57.32,65081.0,56.0068,56.0263,55.9384,55.9775,65081.0
2024-08-01 11:40:00,57.33,57.46,57.29,57.32,127320.0,55.9873,56.1142,55.9482,55.9775,127320.0
2024-08-01 11:45:00,57.32,57.33,57.13,57.14,463434.0,55.9775,55.9873,55.792,55.8017,463434.0
2024-08-01 11:50:00,57.14,57.22,57.06,57.21,227046.0,55.8017,55.8798,55.7236,55.8701,227046.0
2024-08-01 11:55:00,57.21,57.3,57.17,57.2,114183.0,55.8701,55.958,55.831,55.8603,114183.0
2024-08-01 12:00:00,57.2,57.24,57.11,57.24,120067.0,55.8603,55.8994,55.7724,55.8994,120067.0
2024-08-01 12:05:00,57.24,57.47,57.24,57.42,124155.0,55.8994,56.124,55.8994,56.0752,124155.0
2024-08-01 12:10:00,57.41,57.42,57.28,57.37,129490.0,56.0654,56.0752,55.9384,56.0263,129490.0
2024-08-01 12:15:00,57.37,57.51,57.37,57.46,154504.0,56.0263,56.1631,56.0263,56.1142,154504.0
2024-08-01 12:20:00,57.47,57.49,57.31,57.32,184316.0,56.124,56.1435,55.9677,55.9775,184316.0
2024-08-01 12:25:00,57.32,57.35,57.27,57.35,56813.0,55.9775,56.0068,55.9287,56.0068,56813.0
2024-08-01 12:30:00,57.35,57.36,57.23,57.24,85123.0,56.0068,56.0166,55.8896,55.8994,85123.0
2024-08-01 12:35:00,57.24,57.28,57.14,57.15,76199.0,55.8994,55.9384,55.8017,55.8115,76199.0
2024-08-01 12:40:00,57.14,57.17,57.11,57.11,55687.0,55.8017,55.831,55.7724,55.7724,55687.0
2024-08-01 12:45:00,57.12,57.16,56.98,57.01,155898.0,55.7822,55.8212,55.6455,55.6748,155898.0
2024-08-01 12:50:00,57.01,57.11,56.95,57.11,137153.0,55.6748,55.7724,55.6162,55.7724,137153.0
2024-08-01 12:55:00,57.12,57.17,57.06,57.09,123958.0,55.7822,55.831,55.7236,55.7529,123958.0
2024-08-01 13:00:00,57.09,57.13,57.03,57.06,55293.0,55.7529,55.792,55.6943,55.7236,55293.0
2024-08-01 13:05:00,57.05,57.09,56.95,57.04,143256.0,55.7138,55.7529,55.6162,55.7041,143256.0
2024-08-01 13:10:00,57.04,57.07,56.97,57.0,142883.0,55.7041,55.7334,55.6357,55.665,142883.0
2024-08-01 13:15:00,57.0,57.01,56.95,56.97,60648.0,55.665,55.6748,55.6162,55.6357,60648.0
2024-08-01 13:20:00,56.97,57.05,56.95,57.04,113861.0,55.6357,55.7138,55.6162,55.7041,113861.0
2024-08-01 13:25:00,57.04,57.08,56.99,57.05,51824.0,55.7041,55.7431,55.6552,55.7138,51824.0
2024-08-01 13:30:00,57.04,57.04,56.95,57.02,55469.0,55.7041,55.7041,55.6162,55.6845,55469.0
2024-08-01 13:35:00,57.02,57.02,56.97,57.0,63170.0,55.6845,55.6845,55.6357,55.665,63170.0
2024-08-01 13:40:00,57.0,57.05,56.95,57.05,105498.0,55.665,55.7138,55.6162,55.7138,105498.0
2024-08-01 13:45:00,57.04,57.06,56.98,57.0,115705.0,55.7041,55.7236,55.6455,55.665,115705.0
2024-08-01 13:50:00,57.0,57.07,56.98,57.07,68100.0,55.665,55.7334,55.6455,55.7334,68100.0
2024-08-01 13:55:00,57.07,57.08,56.97,57.02,74574.0,55.7334,55.7431,55.6357,55.6845,74574.0
2024-08-01 14:00:00,57.02,57.04,56.84,56.85,97581.0,55.6845,55.7041,55.5087,55.5185,97581.0
2024-08-01 14:05:00,56.85,56.89,56.76,56.77,165471.0,55.5185,55.5576,55.4306,55.4404,165471.0
2024-08-01 14:10:00,56.77,56.83,56.7,56.83,178176.0,55.4404,55.499,55.372,55.499,178176.0
2024-08-01 14:15:00,56.83,56.85,56.77,56.8,77358.0,55.499,55.5185,55.4404,55.4697,77358.0
2024-08-01 14:20:00,56.81,56.99,56.79,56.95,126556.0,55.4794,55.6552,55.4599,55.6162,126556.0
2024-08-01 14:25:00,56.95,56.95,56.83,56.86,69410.0,55.6162,55.6162,55.499,55.5283,69410.0
2024-08-01 14:30:00,56.86,56.89,56.82,56.88,52585.0,55.5283,55.5576,55.4892,55.5478,52585.0
2024-08-01 14:35:00,56.87,56.92,56.81,56.84,70655.0,55.538,55.5869,55.4794,55.5087,70655.0
2024-08-01 14:40:00,56.83,56.83,56.75,56.77,105364.0,55.499,55.499,55.4209,55.4404,105364.0
2024-08-01 14:45:00,56.78,56.81,56.75,56.8,74534.0,55.4501,55.4794,55.4209,55.4697,74534.0
2024-08-01 14:50:00,56.81,56.81,56.74,56.78,51249.0,55.4794,55.4794,55.4111,55.4501,51249.0
2024-08-01 14:55:00,56.78,56.78,56.72,56.72,77954.0,55.4501,55.4501,55.3916,55.3916,77954.0
2024-08-01 15:00:00,56.72,56.73,56.65,56.68,88992.0,55.3916,55.4013,55.3232,55.3525,88992.0
2024-08-01 15:05:00,56.68,56.69,56.56,56.63,130817.0,55.3525,55.3623,55.2353,55.3037,130817.0
2024-08-01 15:10:00,56.63,56.66,56.58,56.58,114806.0,55.3037,55.333,55.2548,55.2548,114806.0
2024-08-01 15:15:00,56.58,56.71,56.56,56.7,123903.0,55.2548,55.3818,55.2353,55.372,123903.0
2024-08-01 15:20:00,56.71,56.77,56.68,56.75,91213.0,55.3818,55.4404,55.3525,55.4209,91213.0
2024-08-01 15:25:00,56.75,56.79,56.66,56.72,127235.0,55.4209,55.4599,55.333,55.3916,127235.0
2024-08-01 15:30:00,56.72,56.82,56.71,56.78,280946.0,55.3916,55.4892,55.3818,55.4501,280946.0
2024-08-01 15:35:00,56.77,56.78,56.62,56.68,432943.0,55.4404,55.4501,55.2939,55.3525,432943.0
2024-08-01 15:40:00,56.68,56.68,56.52,56.53,209711.0,55.3525,55.3525,55.1962,55.206,209711.0
2024-08-01 15:45:00,56.52,56.78,56.51,56.69,387725.0,55.1962,55.4501,55.1865,55.3623,387725.0
2024-08-01 15:50:00,56.69,56.9,56.66,56.78,499829.0,55.3623,55.5673,55.333,55.4501,499829.0
2024-08-01 15:55:00,56.78,57.0,56.77,56.87,1165848.0,55.4501,55.665,55.4404,55.538,1165848.0
2024-08-02 09:30:00,55.18,55.57,53.88,54.09,1163324.0,53.8876,54.2685,52.6181,52.8232,1163324.0
2024-08-02 09:35:00,54.11,54.36,53.85,53.99,595475.0,52.8427,53.0868,52.5888,52.7255,595475.0
2024-08-02 09:40:00,54.0,54.45,53.85,54.31,378583.0,52.7353,53.1747,52.5888,53.038,378583.0
2024-08-02 09:45:00,54.31,54.37,54.04,54.18,413656.0,53.038,53.0966,52.7743,52.911,413656.0
2024-08-02 09:50:00,54.18,54.3,54.02,54.03,464813.0,52.911,53.0282,52.7548,52.7646,464813.0
2024-08-02 09:55:00,54.03,54.14,53.93,54.01,362581.0,52.7646,52.872,52.6669,52.745,362581.0
2024-08-02 10:00:00,54.02,54.28,53.95,54.26,219697.0,52.7548,53.0087,52.6864,52.9892,219697.0
2024-08-02 10:05:00,54.26,54.27,53.94,53.97,264194.0,52.9892,52.9989,52.6767,52.706,264194.0
2024-08-02 10:10:00,53.97,54.06,53.68,53.71,347494.0,52.706,52.7939,52.4228,52.4521,347494.0
2024-08-02 10:15:00,53.72,53.8,53.58,53.6,369202.0,52.4618,52.5399,52.3251,52.3446,369202.0
2024-08-02 10:20:00,53.59,53.63,53.38,53.4,418524.0,52.3349,52.3739,52.1298,52.1493,418524.0
2024-08-02 10:25:00,53.41,53.5,53.3,53.32,259424.0,52.1591,52.247,52.0517,52.0712,259424.0
2024-08-02 10:30:00,53.32,53.47,53.2,53.24,324797.0,52.0712,52.2177,51.954,51.9931,324797.0
2024-08-02 10:35:00,53.25,53.28,53.13,53.24,275585.0,52.0028,52.0321,51.8856,51.9931,275585.0
2024-08-02 10:40:00,53.24,53.29,53.06,53.16,321779.0,51.9931,52.0419,51.8173,51.9149,321779.0
2024-08-02 10:45:00,53.16,53.31,53.12,53.2,280506.0,51.9149,52.0614,51.8759,51.954,280506.0
2024-08-02 10:50:00,53.19,53.26,52.95,53.05,309767.0,51.9442,52.0126,51.7099,51.8075,309767.0
2024-08-02 10:55:00,53.05,53.05,52.85,52.91,224327.0,51.8075,51.8075,51.6122,51.6708,224327.0
2024-08-02 11:00:00,52.9,53.01,52.82,52.84,208592.0,51.661,51.7684,51.5829,51.6024,208592.0
2024-08-02 11:05:00,52.85,52.99,52.83,52.91,156140.0,51.6122,51.7489,51.5927,51.6708,156140.0
2024-08-02 11:10:00,52.91,53.02,52.88,52.91,148422.0,51.6708,51.7782,51.6415,51.6708,148422.0
2024-08-02 11:15:00,52.9,53.05,52.9,53.01,162309.0,51.661,51.8075,51.661,51.7684,162309.0
2024-08-02 11:20:00,53.0,53.01,52.88,52.9,164263.0,51.7587,51.7684,51.6415,51.661,164263.0
2024-08-02 11:25:00,52.9,53.12,52.87,53.06,172094.0,51.661,51.8759,51.6317,51.8173,172094.0
2024-08-02 11:30:00,53.06,53.21,53.01,53.02,133496.0,51.8173,51.9638,51.7684,51.7782,133496.0
2024-08-02 11:35:00,53.02,53.15,52.8,52.99,598182.0,51.7782,51.9052,51.5634,51.7489,598182.0
2024-08-02 11:40:00,52.98,53.1,52.97,53.1,189278.0,51.7391,51.8563,51.7294,51.8563,189278.0
2024-08-02 11:45:00,53.09,53.39,53.08,53.38,179590.0,51.8466,52.1395,51.8368,52.1298,179590.0
2024-08-02 11:50:00,53.39,53.41,53.22,53.29,153258.0,52.1395,52.1591,51.9735,52.0419,153258.0
2024-08-02 11:55:00,53.29,53.41,53.26,53.35,137863.0,52.0419,52.1591,52.0126,52.1005,137863.0
2024-08-02 12:00:00,53.35,53.57,53.31,53.54,115025.0,52.1005,52.3153,52.0614,52.286,115025.0
2024-08-02 12:05:00,53.54,53.55,53.32,53.42,228622.0,52.286,52.2958,52.0712,52.1688,228622.0
2024-08-02 12:10:00,53.41,53.53,53.38,53.52,126939.0,52.1591,52.2763,52.1298,52.2665,126939.0
2024-08-02 12:15:00,53.52,53.58,53.47,53.55,124536.0,52.2665,52.3251,52.2177,52.2958,124536.0
2024-08-02 12:20:00,53.55,53.62,53.46,53.5,141851.0,52.2958,52.3642,52.2079,52.247,141851.0
2024-08-02 12:25:00,53.5,53.52,53.41,53.51,228881.0,52.247,52.2665,52.1591,52.2567,228881.0
2024-08-02 12:30:00,53.51,53.72,53.5,53.68,161148.0,52.2567,52.4618,52.247,52.4228,161148.0
2024-08-02 12:35:00,53.67,53.73,53.6,53.72,161995.0,52.413,52.4716,52.3446,52.4618,161995.0
2024-08-02 12:40:00,53.73,53.76,53.58,53.6,163510.0,52.4716,52.5009,52.3251,52.3446,163510.0
2024-08-02 12:45:00,53.6,53.72,53.53,53.67,168812.0,52.3446,52.4618,52.2763,52.413,168812.0
2024-08-02 12:50:00,53.68,53.72,53.42,53.45,151830.0,52.4228,52.4618,52.1688,52.1981,151830.0
2024-08-02 12:55:00,53.46,53.66,53.45,53.64,139682.0,52.2079,52.4032,52.1981,52.3837,139682.0
2024-08-02 13:00:00,53.64,53.66,53.4,53.43,196155.0,52.3837,52.4032,52.1493,52.1786,196155.0
2024-08-02 13:05:00,53.43,53.47,53.35,53.44,174933.0,52.1786,52.2177,52.1005,52.1884,174933.0
2024-08-02 13:10:00,53.44,53.45,53.38,53.43,118933.0,52.1884,52.1981,52.1298,52.1786,118933.0
2024-08-02 13:15:00,53.43,53.44,53.3,53.3,161500.0,52.1786,52.1884,52.0517,52.0517,161500.0
2024-08-02 13:20:00,53.3,53.38,53.19,53.2,246416.0,52.0517,52.1298,51.9442,51.954,246416.0
2024-08-02 13:25:00,53.21,53.29,53.18,53.19,93282.0,51.9638,52.0419,51.9345,51.9442,93282.0
2024-08-02 13:30:00,53.19,53.21,53.13,53.2,251279.0,51.9442,51.9638,51.8856,51.954,251279.0
2024-08-02 13:35:00,53.2,53.21,53.12,53.18,98031.0,51.954,51.9638,51.8759,51.9345,98031.0
2024-08-02 13:40:00,53.18,53.19,53.12,53.14,71858.0,51.9345,51.9442,51.8759,51.8954,71858.0
2024-08-02 13:45:00,53.13,53.21,53.11,53.11,107933.0,51.8856,51.9638,51.8661,51.8661,107933.0
2024-08-02 13:50:00,53.12,53.12,53.01,53.02,192128.0,51.8759,51.8759,51.7684,51.7782,192128.0
2024-08-02 13:55:00,53.03,53.1,52.95,52.99,340128.0,51.788,51.8563,51.7099,51.7489,340128.0
2024-08-02 14:00:00,52.98,52.99,52.83,52.9,172223.0,51.7391,51.7489,51.5927,51.661,172223.0
2024-08-02 14:05:00,52.9,52.92,52.83,52.89,119008.0,51.661,51.6806,51.5927,51.6513,119008.0
2024-08-02 14:10:00,52.89,52.94,52.88,52.91,137568.0,51.6513,51.7001,51.6415,51.6708,137568.0
2024-08-02 14:15:00,52.92,52.99,52.91,52.99,84314.0,51.6806,51.7489,51.6708,51.7489,84314.0
2024-08-02 14:20:00,52.98,53.01,52.94,52.96,179323.0,51.7391,51.7684,51.7001,51.7196,179323.0
2024-08-02 14:25:00,52.96,52.98,52.87,52.93,106525.0,51.7196,51.7391,51.6317,51.6903,106525.0
2024-08-02 14:30:00,52.93,52.99,52.89,52.91,97854.0,51.6903,51.7489,51.6513,51.6708,97854.0
2024-08-02 14:35:00,52.9,53.0,52.89,52.97,176681.0,51.661,51.7587,51.6513,51.7294,176681.0
2024-08-02 14:40:00,52.97,53.0,52.94,52.94,131236.0,51.7294,51.7587,51.7001,51.7001,131236.0
2024-08-02 14:45:00,52.94,53.0,52.91,52.98,224104.0,51.7001,51.7587,51.6708,51.7391,224104.0
2024-08-02 14:50:00,52.99,53.01,52.96,53.0,150941.0,51.7489,51.7684,51.7196,51.7587,150941.0
2024-08-02 14:55:00,53.0,53.0,52.94,52.97,102291.0,51.7587,51.7587,51.7001,51.7294,102291.0
2024-08-02 15:00:00,52.98,53.0,52.94,52.97,102055.0,51.7391,51.7587,51.7001,51.7294,102055.0
2024-08-02 15:05:00,52.96,53.01,52.9,52.98,105161.0,51.7196,51.7684,51.661,51.7391,105161.0
2024-08-02 15:10:00,52.98,52.98,52.89,52.98,78326.0,51.7391,51.7391,51.6513,51.7391,78326.0
2024-08-02 15:15:00,52.98,52.98,52.91,52.96,74021.0,51.7391,51.7391,51.6708,51.7196,74021.0
2024-08-02 15:20:00,52.97,52.98,52.85,52.9,172460.0,51.7294,51.7391,51.6122,51.661,172460.0
2024-08-02 15:25:00,52.9,53.02,52.89,53.02,185559.0,51.661,51.7782,51.6513,51.7782,185559.0
2024-08-02 15:30:00,53.02,53.05,52.97,52.98,210287.0,51.7782,51.8075,51.7294,51.7391,210287.0
2024-08-02 15:35:00,52.98,53.05,52.95,53.03,255934.0,51.7391,51.8075,51.7099,51.788,255934.0
2024-08-02 15:40:00,53.03,53.12,52.99,53.12,388435.0,51.788,51.8759,51.7489,51.8759,388435.0
2024-08-02 15:45:00,53.12,53.17,53.05,53.09,360685.0,51.8759,51.9247,51.8075,51.8466,360685.0
2024-08-02 15:50:00,53.09,53.1,53.04,53.1,535392.0,51.8466,51.8563,51.7977,51.8563,535392.0
2024-08-02 15:55:00,53.1,53.32,53.09,53.26,2082854.0,51.8563,52.0712,51.8466,52.0126,2082854.0
2024-08-05 09:30:00,51.3,51.74,50.2,50.27,1063156.0,50.0985,50.5282,49.0243,49.0926,1063156.0
2024-08-05 09:35:00,50.26,51.0,50.15,50.92,468017.0,49.0829,49.8055,48.9754,49.7274,468017.0
2024-08-05 09:40:00,50.93,51.12,50.58,50.73,543845.0,49.7372,49.9227,49.3954,49.5418,543845.0
2024-08-05 09:45:00,50.72,50.86,50.6,50.72,465196.0,49.5321,49.6688,49.4149,49.5321,465196.0
2024-08-05 09:50:00,50.73,50.82,50.49,50.56,370010.0,49.5418,49.6297,49.3075,49.3758,370010.0
2024-08-05 09:55:00,50.56,50.58,50.36,50.45,207940.0,49.3758,49.3954,49.1805,49.2684,207940.0
2024-08-05 10:00:00,50.46,51.07,50.46,51.03,535378.0,49.2782,49.8739,49.2782,49.8348,535378.0
2024-08-05 10:05:00,51.03,51.12,50.92,51.11,305766.0,49.8348,49.9227,49.7274,49.9129,305766.0
2024-08-05 10:10:00,51.11,51.2,50.97,51.2,280809.0,49.9129,50.0008,49.7762,50.0008,280809.0
2024-08-05 10:15:00,51.19,51.19,50.89,51.05,533473.0,49.9911,49.9911,49.6981,49.8544,533473.0
2024-08-05 10:20:00,51.03,51.19,50.9,50.94,456344.0,49.8348,49.9911,49.7079,49.7469,456344.0
2024-08-05 10:25:00,50.95,51.2,50.81,50.81,326285.0,49.7567,50.0008,49.62,49.62,326285.0
2024-08-05 10:30:00,50.81,51.16,50.81,51.16,259725.0,49.62,49.9618,49.62,49.9618,259725.0
2024-08-05 10:35:00,51.16,51.19,50.92,50.97,253331.0,49.9618,49.9911,49.7274,49.7762,253331.0
2024-08-05 10:40:00,50.97,51.27,50.91,51.25,230885.0,49.7762,50.0692,49.7176,50.0497,230885.0
2024-08-05 10:45:00,51.25,51.3,51.14,51.15,229711.0,50.0497,50.0985,49.9422,49.952,229711.0
2024-08-05 10:50:00,51.15,51.4,51.14,51.33,271403.0,49.952,50.1962,49.9422,50.1278,271403.0
2024-08-05 10:55:00,51.33,51.37,51.13,51.18,260647.0,50.1278,50.1669,49.9325,49.9813,260647.0
2024-08-05 11:00:00,51.19,51.2,51.02,51.09,114240.0,49.9911,50.0008,49.8251,49.8934,114240.0
2024-08-05 11:05:00,51.08,51.24,51.02,51.22,203704.0,49.8836,50.0399,49.8251,50.0204,203704.0
2024-08-05 11:10:00,51.21,51.33,51.14,51.21,238565.0,50.0106,50.1278,49.9422,50.0106,238565.0
2024-08-05 11:15:00,51.21,51.35,51.18,51.25,204949.0,50.0106,50.1473,49.9813,50.0497,204949.0
2024-08-05 11:20:00,51.23,51.51,51.18,51.5,234557.0,50.0301,50.3036,49.9813,50.2938,234557.0
2024-08-05 11:25:00,51.49,51.68,51.49,51.59,265291.0,50.284,50.4696,50.284,50.3817,265291.0
2024-08-05 11:30:00,51.58,51.76,51.55,51.73,200496.0,50.3719,50.5477,50.3426,50.5184,200496.0
2024-08-05 11:35:00,51.72,52.11,51.72,51.99,311875.0,50.5087,50.8895,50.5087,50.7723,311875.0
2024-08-05 11:40:00,51.99,52.12,51.92,52.03,138539.0,50.7723,50.8993,50.704,50.8114,138539.0
2024-08-05 11:45:00,52.03,52.09,51.94,51.98,131113.0,50.8114,50.87,50.7235,50.7626,131113.0
2024-08-05 11:50:00,51.98,52.01,51.9,51.97,95625.0,50.7626,50.7919,50.6844,50.7528,95625.0
2024-08-05 11:55:00,51.96,52.03,51.86,52.0,83018.0,50.743,50.8114,50.6454,50.7821,83018.0
2024-08-05 12:00:00,51.99,52.11,51.93,52.06,121590.0,50.7723,50.8895,50.7137,50.8407,121590.0
2024-08-05 12:05:00,52.07,52.14,52.01,52.11,150814.0,50.8505,50.9188,50.7919,50.8895,150814.0
2024-08-05 12:10:00,52.1,52.1,51.94,52.0,150587.0,50.8798,50.8798,50.7235,50.7821,150587.0
2024-08-05 12:15:00,52.01,52.1,51.95,52.0,127021.0,50.7919,50.8798,50.7333,50.7821,127021.0
2024-08-05 12:20:00,52.0,52.13,51.99,52.05,80767.0,50.7821,50.9091,50.7723,50.8309,80767.0
2024-08-05 12:25:00,52.05,52.17,52.05,52.13,114180.0,50.8309,50.9481,50.8309,50.9091,114180.0
2024-08-05 12:30:00,52.14,52.16,52.07,52.14,90151.0,50.9188,50.9384,50.8505,50.9188,90151.0
2024-08-05 12:35:00,52.14,52.17,52.04,52.09,185461.0,50.9188,50.9481,50.8212,50.87,185461.0
2024-08-05 12:40:00,52.08,52.14,51.98,52.01,121058.0,50.8602,50.9188,50.7626,50.7919,121058.0
2024-08-05 12:45:00,52.0,52.06,51.94,51.97,251501.0,50.7821,50.8407,50.7235,50.7528,251501.0
2024-08-05 12:50:00,51.98,52.05,51.94,51.99,115632.0,50.7626,50.8309,50.7235,50.7723,115632.0
2024-08-05 12:55:00,51.99,52.22,51.99,52.14,96166.0,50.7723,50.9969,50.7723,50.9188,96166.0
2024-08-05 13:00:00,52.14,52.22,52.07,52.09,68978.0,50.9188,50.9969,50.8505,50.87,68978.0
2024-08-05 13:05:00,52.1,52.19,52.05,52.08,95189.0,50.8798,50.9677,50.8309,50.8602,95189.0
2024-08-05 13:10:00,52.08,52.13,51.97,52.05,84939.0,50.8602,50.9091,50.7528,50.8309,84939.0
2024-08-05 13:15:00,52.05,52.13,52.04,52.07,73868.0,50.8309,50.9091,50.8212,50.8505,73868.0
2024-08-05 13:20:00,52.07,52.2,52.06,52.13,75591.0,50.8505,50.9774,50.8407,50.9091,75591.0
2024-08-05 13:25:00,52.14,52.26,52.14,52.17,128817.0,50.9188,51.036,50.9188,50.9481,128817.0
2024-08-05 13:30:00,52.18,52.3,52.14,52.3,99989.0,50.9579,51.0751,50.9188,51.0751,99989.0
2024-08-05 13:35:00,52.29,52.36,52.25,52.35,95586.0,51.0653,51.1337,51.0262,51.1239,95586.0
2024-08-05 13:40:00,52.35,52.39,52.27,52.3,119742.0,51.1239,51.163,51.0458,51.0751,119742.0
2024-08-05 13:45:00,52.3,52.35,52.26,52.31,84544.0,51.0751,51.1239,51.036,51.0848,84544.0
2024-08-05 13:50:00,52.32,52.4,52.29,52.33,62823.0,51.0946,51.1727,51.0653,51.1044,62823.0
2024-08-05 13:55:00,52.33,52.38,52.27,52.28,107409.0,51.1044,51.1532,51.0458,51.0555,107409.0
2024-08-05 14:00:00,52.29,52.39,52.26,52.34,155389.0,51.0653,51.163,51.036,51.1141,155389.0
2024-08-05 14:05:00,52.34,52.35,52.26,52.29,132305.0,51.1141,51.1239,51.036,51.0653,132305.0
2024-08-05 14:10:00,52.29,52.3,52.2,52.23,120452.0,51.0653,51.0751,50.9774,51.0067,120452.0
2024-08-05 14:15:00,52.24,52.26,52.22,52.23,114197.0,51.0165,51.036,50.9969,51.0067,114197.0
2024-08-05 14:20:00,52.24,52.31,52.2,52.23,92687.0,51.0165,51.0848,50.9774,51.0067,92687.0
2024-08-05 14:25:00,52.24,52.25,52.19,52.22,156923.0,51.0165,51.0262,50.9677,50.9969,156923.0
2024-08-05 14:30:00,52.22,52.23,52.14,52.18,76460.0,50.9969,51.0067,50.9188,50.9579,76460.0
2024-08-05 14:35:00,52.18,52.25,52.11,52.13,144904.0,50.9579,51.0262,50.8895,50.9091,144904.0
2024-08-05 14:40:00,52.14,52.25,52.11,52.14,100646.0,50.9188,51.0262,50.8895,50.9188,100646.0
2024-08-05 14:45:00,52.14,52.24,52.09,52.15,274478.0,50.9188,51.0165,50.87,50.9286,274478.0
2024-08-05 14:50:00,52.16,52.24,52.14,52.19,240940.0,50.9384,51.0165,50.9188,50.9677,240940.0
2024-08-05 14:55:00,52.2,52.26,52.17,52.17,203043.0,50.9774,51.036,50.9481,50.9481,203043.0
2024-08-05 15:00:00,52.18,52.23,52.08,52.13,213992.0,50.9579,51.0067,50.8602,50.9091,213992.0
2024-08-05 15:05:00,52.12,52.16,52.06,52.08,192562.0,50.8993,50.9384,50.8407,50.8602,192562.0
2024-08-05 15:10:00,52.09,52.2,52.08,52.09,189917.0,50.87,50.9774,50.8602,50.87,189917.0
2024-08-05 15:15:00,52.1,52.18,52.09,52.18,186742.0,50.8798,50.9579,50.87,50.9579,186742.0
2024-08-05 15:20:00,52.18,52.26,52.17,52.24,218310.0,50.9579,51.036,50.9481,51.0165,218310.0
2024-08-05 15:25:00,52.24,52.25,52.16,52.22,229125.0,51.0165,51.0262,50.9384,50.9969,229125.0
2024-08-05 15:30:00,52.22,52.26,52.15,52.22,211465.0,50.9969,51.036,50.9286,50.9969,211465.0
2024-08-05 15:35:00,52.21,52.28,52.2,52.27,245890.0,50.9872,51.0555,50.9774,51.0458,245890.0
2024-08-05 15:40:00,52.27,52.27,52.16,52.18,245154.0,51.0458,51.0458,50.9384,50.9579,245154.0
2024-08-05 15:45:00,52.18,52.2,52.04,52.04,220807.0,50.9579,50.9774,50.8212,50.8212,220807.0
2024-08-05 15:50:00,52.04,52.17,52.01,52.09,561072.0,50.8212,50.9481,50.7919,50.87,561072.0
2024-08-05 15:55:00,52.09,52.16,52.08,52.13,969305.0,50.87,50.9384,50.8602,50.9091,969305.0
2024-08-06 09:30:00,52.28,52.36,52.05,52.24,324054.0,51.0555,51.1337,50.8309,51.0165,324054.0
2024-08-06 09:35:00,52.23,52.6,52.2,52.52,212068.0,51.0067,51.368,50.9774,51.2899,212068.0
2024-08-06 09:40:00,52.53,52.74,52.44,52.7,248625.0,51.2997,51.5048,51.2118,51.4657,248625.0
2024-08-06 09:45:00,52.65,52.71,52.5,52.69,195508.0,51.4169,51.4755,51.2704,51.4559,195508.0
2024-08-06 09:50:00,52.68,52.85,52.66,52.77,286752.0,51.4462,51.6122,51.4266,51.5341,286752.0
2024-08-06 09:55:00,52.77,52.77,52.64,52.72,174024.0,51.5341,51.5341,51.4071,51.4852,174024.0
2024-08-06 10:00:00,52.73,52.86,52.61,52.71,285891.0,51.495,51.622,51.3778,51.4755,285891.0
2024-08-06 10:05:00,52.7,52.79,52.67,52.73,192629.0,51.4657,51.5536,51.4364,51.495,192629.0
2024-08-06 10:10:00,52.73,52.88,52.69,52.88,222335.0,51.495,51.6415,51.4559,51.6415,222335.0
2024-08-06 10:15:00,52.87,52.95,52.77,52.92,164995.0,51.6317,51.7099,51.5341,51.6806,164995.0
2024-08-06 10:20:00,52.91,52.96,52.85,52.9,402476.0,51.6708,51.7196,51.6122,51.661,402476.0
2024-08-06 10:25:00,52.9,52.94,52.77,52.8,237851.0,51.661,51.7001,51.5341,51.5634,237851.0
2024-08-06 10:30:00,52.8,52.82,52.65,52.71,280495.0,51.5634,51.5829,51.4169,51.4755,280495.0
2024-08-06 10:35:00,52.7,52.74,52.47,52.48,175911.0,51.4657,51.5048,51.2411,51.2509,175911.0
2024-08-06 10:40:00,52.48,52.61,52.47,52.6,226099.0,51.2509,51.3778,51.2411,51.368,226099.0
2024-08-06 10:45:00,52.59,52.78,52.57,52.71,255288.0,51.3583,51.5438,51.3388,51.4755,255288.0
2024-08-06 10:50:00,52.7,52.85,52.6,52.72,120489.0,51.4657,51.6122,51.368,51.4852,120489.0
2024-08-06 10:55:00,52.72,52.72,52.56,52.71,180133.0,51.4852,51.4852,51.329,51.4755,180133.0
2024-08-06 11:00:00,52.7,52.71,52.62,52.65,127673.0,51.4657,51.4755,51.3876,51.4169,127673.0
2024-08-06 11:05:00,52.65,52.65,52.55,52.6,143584.0,51.4169,51.4169,51.3192,51.368,143584.0
2024-08-06 11:10:00,52.59,52.6,52.54,52.58,141837.0,51.3583,51.368,51.3095,51.3485,141837.0
2024-08-06 11:15:00,52.58,52.61,52.5,52.58,169087.0,51.3485,51.3778,51.2704,51.3485,169087.0
2024-08-06 11:20:00,52.58,52.59,52.42,52.5,166160.0,51.3485,51.3583,51.1923,51.2704,166160.0
2024-08-06 11:25:00,52.5,52.56,52.3,52.32,152421.0,51.2704,51.329,51.0751,51.0946,152421.0
2024-08-06 11:30:00,52.32,52.39,52.27,52.36,150149.0,51.0946,51.163,51.0458,51.1337,150149.0
2024-08-06 11:35:00,52.36,52.41,52.33,52.39,58982.0,51.1337,51.1825,51.1044,51.163,58982.0
2024-08-06 11:40:00,52.39,52.49,52.38,52.46,71572.0,51.163,51.2606,51.1532,51.2313,71572.0
2024-08-06 11:45:00,52.47,52.49,52.34,52.46,120285.0,51.2411,51.2606,51.1141,51.2313,120285.0
2024-08-06 11:50:00,52.47,52.57,52.46,52.52,95105.0,51.2411,51.3388,51.2313,51.2899,95105.0
2024-08-06 11:55:00,52.52,52.62,52.5,52.57,82003.0,51.2899,51.3876,51.2704,51.3388,82003.0
2024-08-06 12:00:00,52.59,52.65,52.58,52.62,67139.0,51.3583,51.4169,51.3485,51.3876,67139.0
2024-08-06 12:05:00,52.62,52.69,52.61,52.66,82309.0,51.3876,51.4559,51.3778,51.4266,82309.0
2024-08-06 12:10:00,52.66,52.71,52.57,52.71,68217.0,51.4266,51.4755,51.3388,51.4755,68217.0
2024-08-06 12:15:00,52.7,52.73,52.6,52.64,84522.0,51.4657,51.495,51.368,51.4071,84522.0
2024-08-06 12:20:00,52.65,52.67,52.59,52.66,85341.0,51.4169,51.4364,51.3583,51.4266,85341.0
2024-08-06 12:25:00,52.65,52.76,52.61,52.75,85042.0,51.4169,51.5243,51.3778,51.5145,85042.0
2024-08-06 12:30:00,52.74,52.76,52.68,52.71,75254.0,51.5048,51.5243,51.4462,51.4755,75254.0
2024-08-06 12:35:00,52.71,52.73,52.6,52.72,70456.0,51.4755,51.495,51.368,51.4852,70456.0
2024-08-06 12:40:00,52.73,52.75,52.7,52.71,107039.0,51.495,51.5145,51.4657,51.4755,107039.0
2024-08-06 12:45:00,52.72,52.73,52.64,52.65,131156.0,51.4852,51.495,51.4071,51.4169,131156.0
2024-08-06 12:50:00,52.66,52.78,52.66,52.77,146822.0,51.4266,51.5438,51.4266,51.5341,146822.0
2024-08-06 12:55:00,52.77,52.8,52.72,52.75,138636.0,51.5341,51.5634,51.4852,51.5145,138636.0
2024-08-06 13:00:00,52.76,52.8,52.69,52.69,127560.0,51.5243,51.5634,51.4559,51.4559,127560.0
2024-08-06 13:05:00,52.7,52.8,52.7,52.76,105857.0,51.4657,51.5634,51.4657,51.5243,105857.0
2024-08-06 13:10:00,52.76,52.84,52.75,52.82,65678.0,51.5243,51.6024,51.5145,51.5829,65678.0
2024-08-06 13:15:00,52.82,52.86,52.78,52.82,71341.0,51.5829,51.622,51.5438,51.5829,71341.0
2024-08-06 13:20:00,52.81,52.9,52.81,52.84,86271.0,51.5731,51.661,51.5731,51.6024,86271.0
2024-08-06 13:25:00,52.85,52.89,52.77,52.83,108404.0,51.6122,51.6513,51.5341,51.5927,108404.0
2024-08-06 13:30:00,52.83,52.85,52.73,52.76,113594.0,51.5927,51.6122,51.495,51.5243,113594.0
2024-08-06 13:35:00,52.76,52.95,52.74,52.93,97081.0,51.5243,51.7099,51.5048,51.6903,97081.0
2024-08-06 13:40:00,52.93,52.95,52.84,52.9,103567.0,51.6903,51.7099,51.6024,51.661,103567.0
2024-08-06 13:45:00,52.9,52.9,52.78,52.8,192107.0,51.661,51.661,51.5438,51.5634,192107.0
2024-08-06 13:50:00,52.79,52.87,52.77,52.85,109754.0,51.5536,51.6317,51.5341,51.6122,109754.0
2024-08-06 13:55:00,52.86,52.94,52.86,52.88,105056.0,51.622,51.7001,51.622,51.6415,105056.0
2024-08-06 14:00:00,52.88,52.91,52.83,52.86,120983.0,51.6415,51.6708,51.5927,51.622,120983.0
2024-08-06 14:05:00,52.86,52.87,52.82,52.84,101683.0,51.622,51.6317,51.5829,51.6024,101683.0
2024-08-06 14:10:00,52.84,52.86,52.73,52.75,106188.0,51.6024,51.622,51.495,51.5145,106188.0
2024-08-06 14:15:00,52.75,52.87,52.75,52.86,101080.0,51.5145,51.6317,51.5145,51.622,101080.0
2024-08-06 14:20:00,52.86,52.92,52.81,52.91,123734.0,51.622,51.6806,51.5731,51.6708,123734.0
2024-08-06 14:25:00,52.91,52.94,52.87,52.89,100852.0,51.6708,51.7001,51.6317,51.6513,100852.0
2024-08-06 14:30:00,52.89,52.89,52.8,52.84,179760.0,51.6513,51.6513,51.5634,51.6024,179760.0
2024-08-06 14:35:00,52.83,52.87,52.8,52.86,121924.0,51.5927,51.6317,51.5634,51.622,121924.0
2024-08-06 14:40:00,52.86,52.89,52.83,52.86,118121.0,51.622,51.6513,51.5927,51.622,118121.0
2024-08-06 14:45:00,52.87,52.9,52.85,52.89,119049.0,51.6317,51.661,51.6122,51.6513,119049.0
2024-08-06 14:50:00,52.89,52.93,52.86,52.87,188552.0,51.6513,51.6903,51.622,51.6317,188552.0
2024-08-06 14:55:00,52.86,52.92,52.71,52.72,170019.0,51.622,51.6806,51.4755,51.4852,170019.0
2024-08-06 15:00:00,52.72,52.75,52.59,52.6,159402.0,51.4852,51.5145,51.3583,51.368,159402.0
2024-08-06 15:05:00,52.6,52.67,52.44,52.66,230419.0,51.368,51.4364,51.2118,51.4266,230419.0
2024-08-06 15:10:00,52.66,52.74,52.64,52.73,172152.0,51.4266,51.5048,51.4071,51.495,172152.0
2024-08-06 15:15:00,52.73,52.76,52.64,52.76,212454.0,51.495,51.5243,51.4071,51.5243,212454.0
2024-08-06 15:20:00,52.77,52.87,52.71,52.86,229975.0,51.5341,51.6317,51.4755,51.622,229975.0
2024-08-06 15:25:00,52.87,52.88,52.77,52.79,216275.0,51.6317,51.6415,51.5341,51.5536,216275.0
2024-08-06 15:30:00,52.8,52.83,52.69,52.79,241195.0,51.5634,51.5927,51.4559,51.5536,241195.0
2024-08-06 15:35:00,52.78,52.8,52.72,52.75,265882.0,51.5438,51.5634,51.4852,51.5145,265882.0
2024-08-06 15:40:00,52.76,52.81,52.63,52.64,324038.0,51.5243,51.5731,51.3973,51.4071,324038.0
2024-08-06 15:45:00,52.64,52.67,52.4,52.42,321620.0,51.4071,51.4364,51.1727,51.1923,321620.0
2024-08-06 15:50:00,52.41,52.53,52.36,52.38,347474.0,51.1825,51.2997,51.1337,51.1532,347474.0
2024-08-06 15:55:00,52.39,52.42,52.31,52.32,835892.0,51.163,51.1923,51.0848,51.0946,835892.0
2024-08-07 09:30:00,53.15,53.47,53.15,53.39,44260.0,51.9052,52.2177,51.9052,52.1395,44260.0
2024-08-07 09:35:00,53.4,53.44,53.23,53.33,727120.0,52.1493,52.1884,51.9833,52.081,727120.0
2024-08-07 09:40:00,53.33,53.4,53.2,53.23,339977.0,52.081,52.1493,51.954,51.9833,339977.0
2024-08-07 09:45:00,53.23,53.49,53.18,53.19,367888.0,51.9833,52.2372,51.9345,51.9442,367888.0
2024-08-07 09:50:00,53.19,53.35,53.17,53.25,378074.0,51.9442,52.1005,51.9247,52.0028,378074.0
2024-08-07 09:55:00,53.25,53.34,53.23,53.28,303071.0,52.0028,52.0907,51.9833,52.0321,303071.0
2024-08-07 10:00:00,53.26,53.26,53.06,53.22,196788.0,52.0126,52.0126,51.8173,51.9735,196788.0
2024-08-07 10:05:00,53.23,53.29,53.19,53.28,180701.0,51.9833,52.0419,51.9442,52.0321,180701.0
2024-08-07 10:10:00,53.29,53.29,53.06,53.07,151733.0,52.0419,52.0419,51.8173,51.827,151733.0
2024-08-07 10:15:00,53.07,53.07,52.85,52.92,250069.0,51.827,51.827,51.6122,51.6806,250069.0
2024-08-07 10:20:00,52.93,53.06,52.92,52.96,168296.0,51.6903,51.8173,51.6806,51.7196,168296.0
2024-08-07 10:25:00,52.96,52.96,52.85,52.87,181556.0,51.7196,51.7196,51.6122,51.6317,181556.0
2024-08-07 10:30:00,52.87,52.97,52.78,52.92,142914.0,51.6317,51.7294,51.5438,51.6806,142914.0
2024-08-07 10:35:00,52.91,53.05,52.88,52.89,119259.0,51.6708,51.8075,51.6415,51.6513,119259.0
2024-08-07 10:40:00,52.89,52.93,52.73,52.8,216006.0,51.6513,51.6903,51.495,51.5634,216006.0
2024-08-07 10:45:00,52.81,52.84,52.72,52.73,354529.0,51.5731,51.6024,51.4852,51.495,354529.0
2024-08-07 10:50:00,52.74,52.74,52.67,52.7,133105.0,51.5048,51.5048,51.4364,51.4657,133105.0
2024-08-07 10:55:00,52.69,52.79,52.67,52.77,206453.0,51.4559,51.5536,51.4364,51.5341,206453.0
2024-08-07 11:00:00,52.77,52.79,52.7,52.73,107946.0,51.5341,51.5536,51.4657,51.495,107946.0
2024-08-07 11:05:00,52.73,52.83,52.72,52.81,167584.0,51.495,51.5927,51.4852,51.5731,167584.0
2024-08-07 11:10:00,52.81,52.81,52.65,52.67,139241.0,51.5731,51.5731,51.4169,51.4364,139241.0
2024-08-07 11:15:00,52.68,52.73,52.47,52.51,169297.0,51.4462,51.495,51.2411,51.2802,169297.0
2024-08-07 11:20:00,52.51,52.67,52.5,52.64,111388.0,51.2802,51.4364,51.2704,51.4071,111388.0
2024-08-07 11:25:00,52.65,52.75,52.63,52.72,94000.0,51.4169,51.5145,51.3973,51.4852,94000.0
2024-08-07 11:30:00,52.71,52.74,52.63,52.64,121911.0,51.4755,51.5048,51.3973,51.4071,121911.0
2024-08-07 11:35:00,52.64,52.74,52.64,52.73,236060.0,51.4071,51.5048,51.4071,51.495,236060.0
2024-08-07 11:40:00,52.74,52.81,52.63,52.66,221595.0,51.5048,51.5731,51.3973,51.4266,221595.0
2024-08-07 11:45:00,52.65,52.7,52.59,52.7,124107.0,51.4169,51.4657,51.3583,51.4657,124107.0
2024-08-07 11:50:00,52.7,52.72,52.61,52.65,164353.0,51.4657,51.4852,51.3778,51.4169,164353.0
2024-08-07 11:55:00,52.65,52.73,52.63,52.66,106918.0,51.4169,51.495,51.3973,51.4266,106918.0
2024-08-07 12:00:00,52.66,52.72,52.54,52.54,160641.0,51.4266,51.4852,51.3095,51.3095,160641.0
2024-08-07 12:05:00,52.54,52.62,52.53,52.58,115102.0,51.3095,51.3876,51.2997,51.3485,115102.0
2024-08-07 12:10:00,52.58,52.67,52.55,52.66,78791.0,51.3485,51.4364,51.3192,51.4266,78791.0
2024-08-07 12:15:00,52.66,52.7,52.58,52.68,92697.0,51.4266,51.4657,51.3485,51.4462,92697.0
2024-08-07 12:20:00,52.67,52.75,52.66,52.68,120990.0,51.4364,51.5145,51.4266,51.4462,120990.0
2024-08-07 12:25:00,52.69,52.83,52.68,52.8,88574.0,51.4559,51.5927,51.4462,51.5634,88574.0
2024-08-07 12:30:00,52.8,52.83,52.77,52.81,98124.0,51.5634,51.5927,51.5341,51.5731,98124.0
2024-08-07 12:35:00,52.8,52.81,52.76,52.79,89468.0,51.5634,51.5731,51.5243,51.5536,89468.0
2024-08-07 12:40:00,52.79,52.83,52.69,52.71,211608.0,51.5536,51.5927,51.4559,51.4755,211608.0
2024-08-07 12:45:00,52.72,52.73,52.58,52.6,97233.0,51.4852,51.495,51.3485,51.368,97233.0
2024-08-07 12:50:00,52.59,52.64,52.51,52.55,101349.0,51.3583,51.4071,51.2802,51.3192,101349.0
2024-08-07 12:55:00,52.55,52.59,52.52,52.55,106932.0,51.3192,51.3583,51.2899,51.3192,106932.0
2024-08-07 13:00:00,52.55,52.6,52.48,52.5,98147.0,51.3192,51.368,51.2509,51.2704,98147.0
2024-08-07 13:05:00,52.49,52.51,52.4,52.41,92356.0,51.2606,51.2802,51.1727,51.1825,92356.0
2024-08-07 13:10:00,52.41,52.46,52.33,52.41,90216.0,51.1825,51.2313,51.1044,51.1825,90216.0
2024-08-07 13:15:00,52.4,52.41,52.28,52.3,98001.0,51.1727,51.1825,51.0555,51.0751,98001.0
2024-08-07 13:20:00,52.3,52.5,52.29,52.5,93207.0,51.0751,51.2704,51.0653,51.2704,93207.0
2024-08-07 13:25:00,52.5,52.6,52.49,52.52,81173.0,51.2704,51.368,51.2606,51.2899,81173.0
2024-08-07 13:30:00,52.52,52.6,52.51,52.59,51351.0,51.2899,51.368,51.2802,51.3583,51351.0
2024-08-07 13:35:00,52.59,52.7,52.58,52.61,135535.0,51.3583,51.4657,51.3485,51.3778,135535.0
2024-08-07 13:40:00,52.61,52.68,52.6,52.62,84619.0,51.3778,51.4462,51.368,51.3876,84619.0
2024-08-07 13:45:00,52.62,52.65,52.51,52.52,75845.0,51.3876,51.4169,51.2802,51.2899,75845.0
2024-08-07 13:50:00,52.53,52.57,52.42,52.53,83429.0,51.2997,51.3388,51.1923,51.2997,83429.0
2024-08-07 13:55:00,52.53,52.54,52.43,52.54,82848.0,51.2997,51.3095,51.202,51.3095,82848.0
2024-08-07 14:00:00,52.53,52.53,52.37,52.41,85908.0,51.2997,51.2997,51.1434,51.1825,85908.0
2024-08-07 14:05:00,52.42,52.43,52.33,52.34,91542.0,51.1923,51.202,51.1044,51.1141,91542.0
2024-08-07 14:10:00,52.34,52.36,52.28,52.29,73775.0,51.1141,51.1337,51.0555,51.0653,73775.0
2024-08-07 14:15:00,52.3,52.32,52.15,52.16,177376.0,51.0751,51.0946,50.9286,50.9384,177376.0
2024-08-07 14:20:00,52.16,52.29,52.15,52.28,162942.0,50.9384,51.0653,50.9286,51.0555,162942.0
2024-08-07 14:25:00,52.28,52.36,52.26,52.34,85707.0,51.0555,51.1337,51.036,51.1141,85707.0
2024-08-07 14:30:00,52.35,52.4,52.3,52.34,91943.0,51.1239,51.1727,51.0751,51.1141,91943.0
2024-08-07 14:35:00,52.34,52.39,52.29,52.37,75650.0,51.1141,51.163,51.0653,51.1434,75650.0
2024-08-07 14:40:00,52.38,52.45,52.36,52.36,102283.0,51.1532,51.2216,51.1337,51.1337,102283.0
2024-08-07 14:45:00,52.37,52.44,52.29,52.35,101619.0,51.1434,51.2118,51.0653,51.1239,101619.0
2024-08-07 14:50:00,52.35,52.36,52.26,52.27,99594.0,51.1239,51.1337,51.036,51.0458,99594.0
2024-08-07 14:55:00,52.27,52.36,52.25,52.31,142420.0,51.0458,51.1337,51.0262,51.0848,142420.0
2024-08-07 15:00:00,52.32,52.51,52.31,52.51,133855.0,51.0946,51.2802,51.0848,51.2802,133855.0
2024-08-07 15:05:00,52.5,52.55,52.46,52.46,160859.0,51.2704,51.3192,51.2313,51.2313,160859.0
2024-08-07 15:10:00,52.47,52.58,52.46,52.47,172817.0,51.2411,51.3485,51.2313,51.2411,172817.0
2024-08-07 15:15:00,52.48,52.58,52.47,52.57,142328.0,51.2509,51.3485,51.2411,51.3388,142328.0
2024-08-07 15:20:00,52.57,52.62,52.53,52.57,171465.0,51.3388,51.3876,51.2997,51.3388,171465.0
2024-08-07 15:25:00,52.57,52.6,52.5,52.6,197192.0,51.3388,51.368,51.2704,51.368,197192.0
2024-08-07 15:30:00,52.59,52.61,52.54,52.59,292242.0,51.3583,51.3778,51.3095,51.3583,292242.0
2024-08-07 15:35:00,52.59,52.61,52.52,52.53,249686.0,51.3583,51.3778,51.2899,51.2997,249686.0
2024-08-07 15:40:00,52.53,52.54,52.4,52.4,120114.0,51.2997,51.3095,51.1727,51.1727,120114.0
2024-08-07 15:45:00,52.4,52.51,52.39,52.51,124626.0,51.1727,51.2802,51.163,51.2802,124626.0
2024-08-07 15:50:00,52.51,52.56,52.35,52.39,296836.0,51.2802,51.329,51.1239,51.163,296836.0
2024-08-07 15:55:00,52.39,52.43,52.25,52.3,857131.0,51.163,51.202,51.0262,51.0751,857131.0
2024-08-08 09:30:00,52.97,53.17,52.85,53.09,179855.0,51.7294,51.9247,51.6122,51.8466,179855.0
2024-08-08 09:35:00,53.08,53.22,53.02,53.14,128735.0,51.8368,51.9735,51.7782,51.8954,128735.0
2024-08-08 09:40:00,53.11,53.3,53.07,53.15,167641.0,51.8661,52.0517,51.827,51.9052,167641.0
2024-08-08 09:45:00,53.19,53.25,53.02,53.04,165093.0,51.9442,52.0028,51.7782,51.7977,165093.0
2024-08-08 09:50:00,53.04,53.25,53.01,53.24,160752.0,51.7977,52.0028,51.7684,51.9931,160752.0
2024-08-08 09:55:00,53.23,53.31,53.12,53.29,119619.0,51.9833,52.0614,51.8759,52.0419,119619.0
2024-08-08 10:00:00,53.29,53.32,53.22,53.23,200720.0,52.0419,52.0712,51.9735,51.9833,200720.0
2024-08-08 10:05:00,53.21,53.25,53.13,53.14,100405.0,51.9638,52.0028,51.8856,51.8954,100405.0
2024-08-08 10:10:00,53.14,53.19,53.04,53.11,106253.0,51.8954,51.9442,51.7977,51.8661,106253.0
2024-08-08 10:15:00,53.1,53.18,53.08,53.13,87601.0,51.8563,51.9345,51.8368,51.8856,87601.0
2024-08-08 10:20:00,53.13,53.19,53.04,53.18,84938.0,51.8856,51.9442,51.7977,51.9345,84938.0
2024-08-08 10:25:00,53.19,53.27,53.16,53.23,152939.0,51.9442,52.0224,51.9149,51.9833,152939.0
2024-08-08 10:30:00,53.23,53.27,53.16,53.26,74419.0,51.9833,52.0224,51.9149,52.0126,74419.0
2024-08-08 10:35:00,53.26,53.28,53.21,53.23,57958.0,52.0126,52.0321,51.9638,51.9833,57958.0
2024-08-08 10:40:00,53.23,53.23,53.15,53.19,64506.0,51.9833,51.9833,51.9052,51.9442,64506.0
2024-08-08 10:45:00,53.2,53.24,53.16,53.17,54654.0,51.954,51.9931,51.9149,51.9247,54654.0
2024-08-08 10:50:00,53.18,53.18,53.13,53.16,60526.0,51.9345,51.9345,51.8856,51.9149,60526.0
2024-08-08 10:55:00,53.16,53.2,53.13,53.17,60144.0,51.9149,51.954,51.8856,51.9247,60144.0
2024-08-08 11:00:00,53.16,53.19,53.1,53.18,84099.0,51.9149,51.9442,51.8563,51.9345,84099.0
2024-08-08 11:05:00,53.18,53.22,53.16,53.19,110062.0,51.9345,51.9735,51.9149,51.9442,110062.0
2024-08-08 11:10:00,53.19,53.2,53.06,53.07,113660.0,51.9442,51.954,51.8173,51.827,113660.0
2024-08-08 11:15:00,53.06,53.06,53.01,53.02,194380.0,51.8173,51.8173,51.7684,51.7782,194380.0
2024-08-08 11:20:00,53.02,53.09,52.96,53.05,141413.0,51.7782,51.8466,51.7196,51.8075,141413.0
2024-08-08 11:25:00,53.05,53.13,53.02,53.05,74341.0,51.8075,51.8856,51.7782,51.8075,74341.0
2024-08-08 11:30:00,53.05,53.06,52.98,52.99,70819.0,51.8075,51.8173,51.7391,51.7489,70819.0
2024-08-08 11:35:00,52.99,53.03,52.94,53.0,65494.0,51.7489,51.788,51.7001,51.7587,65494.0
2024-08-08 11:40:00,52.99,53.0,52.89,52.91,60083.0,51.7489,51.7587,51.6513,51.6708,60083.0
2024-08-08 11:45:00,52.91,52.98,52.88,52.92,52194.0,51.6708,51.7391,51.6415,51.6806,52194.0
2024-08-08 11:50:00,52.93,53.01,52.92,53.0,53966.0,51.6903,51.7684,51.6806,51.7587,53966.0
2024-08-08 11:55:00,52.99,52.99,52.87,52.92,73522.0,51.7489,51.7489,51.6317,51.6806,73522.0
2024-08-08 12:00:00,52.91,53.0,52.86,52.99,55450.0,51.6708,51.7587,51.622,51.7489,55450.0
2024-08-08 12:05:00,53.0,53.03,52.97,52.99,50343.0,51.7587,51.788,51.7294,51.7489,50343.0
2024-08-08 12:10:00,52.99,53.01,52.88,52.94,74596.0,51.7489,51.7684,51.6415,51.7001,74596.0
2024-08-08 12:15:00,52.95,52.96,52.85,52.93,105729.0,51.7099,51.7196,51.6122,51.6903,105729.0
2024-08-08 12:20:00,52.94,52.96,52.89,52.91,43544.0,51.7001,51.7196,51.6513,51.6708,43544.0
2024-08-08 12:25:00,52.91,52.93,52.86,52.87,68117.0,51.6708,51.6903,51.622,51.6317,68117.0
2024-08-08 12:30:00,52.87,52.87,52.75,52.76,148456.0,51.6317,51.6317,51.5145,51.5243,148456.0
2024-08-08 12:35:00,52.77,52.78,52.68,52.72,73594.0,51.5341,51.5438,51.4462,51.4852,73594.0
2024-08-08 12:40:00,52.72,52.76,52.66,52.73,96884.0,51.4852,51.5243,51.4266,51.495,96884.0
2024-08-08 12:45:00,52.74,52.82,52.73,52.79,75878.0,51.5048,51.5829,51.495,51.5536,75878.0
2024-08-08 12:50:00,52.8,52.85,52.75,52.84,43520.0,51.5634,51.6122,51.5145,51.6024,43520.0
2024-08-08 12:55:00,52.84,52.86,52.77,52.78,51873.0,51.6024,51.622,51.5341,51.5438,51873.0
2024-08-08 13:00:00,52.78,52.83,52.68,52.69,92855.0,51.5438,51.5927,51.4462,51.4559,92855.0
2024-08-08 13:05:00,52.7,52.74,52.65,52.71,52464.0,51.4657,51.5048,51.4169,51.4755,52464.0
2024-08-08 13:10:00,52.72,52.78,52.69,52.78,58067.0,51.4852,51.5438,51.4559,51.5438,58067.0
2024-08-08 13:15:00,52.78,52.86,52.77,52.86,45956.0,51.5438,51.622,51.5341,51.622,45956.0
2024-08-08 13:20:00,52.85,52.9,52.8,52.82,76533.0,51.6122,51.661,51.5634,51.5829,76533.0
2024-08-08 13:25:00,52.82,52.87,52.81,52.86,49860.0,51.5829,51.6317,51.5731,51.622,49860.0
2024-08-08 13:30:00,52.86,52.96,52.82,52.91,78064.0,51.622,51.7196,51.5829,51.6708,78064.0
2024-08-08 13:35:00,52.9,52.92,52.85,52.89,59909.0,51.661,51.6806,51.6122,51.6513,59909.0
2024-08-08 13:40:00,52.88,52.91,52.83,52.84,55644.0,51.6415,51.6708,51.5927,51.6024,55644.0
2024-08-08 13:45:00,52.84,52.85,52.79,52.81,58873.0,51.6024,51.6122,51.5536,51.5731,58873.0
2024-08-08 13:50:00,52.81,52.86,52.79,52.85,175047.0,51.5731,51.622,51.5536,51.6122,175047.0
2024-08-08 13:55:00,52.84,52.85,52.75,52.83,107971.0,51.6024,51.6122,51.5145,51.5927,107971.0
2024-08-08 14:00:00,52.83,52.91,52.8,52.9,86600.0,51.5927,51.6708,51.5634,51.661,86600.0
2024-08-08 14:05:00,52.9,52.95,52.87,52.88,77373.0,51.661,51.7099,51.6317,51.6415,77373.0
2024-08-08 14:10:00,52.88,52.94,52.87,52.94,53803.0,51.6415,51.7001,51.6317,51.7001,53803.0
2024-08-08 14:15:00,52.93,53.0,52.92,53.0,87414.0,51.6903,51.7587,51.6806,51.7587,87414.0
2024-08-08 14:20:00,52.99,53.02,52.97,53.0,83477.0,51.7489,51.7782,51.7294,51.7587,83477.0
2024-08-08 14:25:00,53.01,53.03,52.93,52.97,73801.0,51.7684,51.788,51.6903,51.7294,73801.0
2024-08-08 14:30:00,52.97,53.06,52.96,53.05,74287.0,51.7294,51.8173,51.7196,51.8075,74287.0
2024-08-08 14:35:00,53.05,53.07,52.99,52.99,124763.0,51.8075,51.827,51.7489,51.7489,124763.0
2024-08-08 14:40:00,53.0,53.03,52.92,53.01,89751.0,51.7587,51.788,51.6806,51.7684,89751.0
2024-08-08 14:45:00,53.0,53.06,52.99,53.05,58112.0,51.7587,51.8173,51.7489,51.8075,58112.0
2024-08-08 14:50:00,53.05,53.08,52.98,53.01,62155.0,51.8075,51.8368,51.7391,51.7684,62155.0
2024-08-08 14:55:00,53.02,53.08,53.01,53.05,103546.0,51.7782,51.8368,51.7684,51.8075,103546.0
2024-08-08 15:00:00,53.06,53.09,52.98,52.98,59849.0,51.8173,51.8466,51.7391,51.7391,59849.0
2024-08-08 15:05:00,52.98,53.11,52.96,53.09,60289.0,51.7391,51.8661,51.7196,51.8466,60289.0
2024-08-08 15:10:00,53.09,53.11,53.03,53.04,56886.0,51.8466,51.8661,51.788,51.7977,56886.0
2024-08-08 15:15:00,53.03,53.1,53.03,53.07,53524.0,51.788,51.8563,51.788,51.827,53524.0
2024-08-08 15:20:00,53.07,53.13,53.03,53.04,90432.0,51.827,51.8856,51.788,51.7977,90432.0
2024-08-08 15:25:00,53.04,53.09,53.01,53.02,80084.0,51.7977,51.8466,51.7684,51.7782,80084.0
2024-08-08 15:30:00,53.01,53.03,52.85,52.87,140543.0,51.7684,51.788,51.6122,51.6317,140543.0
2024-08-08 15:35:00,52.87,52.94,52.81,52.87,123627.0,51.6317,51.7001,51.5731,51.6317,123627.0
2024-08-08 15:40:00,52.87,53.03,52.85,53.01,142176.0,51.6317,51.788,51.6122,51.7684,142176.0
2024-08-08 15:45:00,53.02,53.02,52.92,52.97,172403.0,51.7782,51.7782,51.6806,51.7294,172403.0
2024-08-08 15:50:00,52.97,53.0,52.85,52.91,316038.0,51.7294,51.7587,51.6122,51.6708,316038.0
2024-08-08 15:55:00,52.92,52.93,52.74,52.76,1602635.0,51.6806,51.6903,51.5048,51.5243,1602635.0
2024-08-09 09:30:00,52.26,52.35,52.07,52.17,202603.0,51.4229,51.5115,51.236,51.3344,202603.0
2024-08-09 09:35:00,52.17,52.59,52.1,52.59,198980.0,51.3344,51.7477,51.2655,51.7477,198980.0
2024-08-09 09:40:00,52.59,52.59,52.41,52.49,105175.0,51.7477,51.7477,51.5705,51.6493,105175.0
2024-08-09 09:45:00,52.49,52.62,52.36,52.38,92607.0,51.6493,51.7772,51.5213,51.541,92607.0
2024-08-09 09:50:00,52.37,52.57,52.36,52.57,168342.0,51.5312,51.728,51.5213,51.728,168342.0
2024-08-09 09:55:00,52.57,52.66,52.5,52.66,73009.0,51.728,51.8165,51.6591,51.8165,73009.0
2024-08-09 10:00:00,52.65,52.76,52.63,52.71,82334.0,51.8067,51.9149,51.787,51.8657,82334.0
2024-08-09 10:05:00,52.71,52.77,52.59,52.59,105871.0,51.8657,51.9248,51.7477,51.7477,105871.0
2024-08-09 10:10:00,52.58,52.71,52.57,52.64,79553.0,51.7378,51.8657,51.728,51.7969,79553.0
2024-08-09 10:15:00,52.63,52.67,52.56,52.57,65646.0,51.787,51.8264,51.7181,51.728,65646.0
2024-08-09 10:20:00,52.56,52.59,52.52,52.55,61129.0,51.7181,51.7477,51.6788,51.7083,61129.0
2024-08-09 10:25:00,52.55,52.63,52.54,52.57,50616.0,51.7083,51.787,51.6985,51.728,50616.0
2024-08-09 10:30:00,52.56,52.57,52.48,52.48,82849.0,51.7181,51.728,51.6394,51.6394,82849.0
2024-08-09 10:35:00,52.49,52.56,52.45,52.55,64183.0,51.6493,51.7181,51.6099,51.7083,64183.0
2024-08-09 10:40:00,52.55,52.62,52.55,52.58,44905.0,51.7083,51.7772,51.7083,51.7378,44905.0
2024-08-09 10:45:00,52.58,52.63,52.57,52.6,91106.0,51.7378,51.787,51.728,51.7575,91106.0
2024-08-09 10:50:00,52.6,52.63,52.56,52.58,61785.0,51.7575,51.787,51.7181,51.7378,61785.0
2024-08-09 10:55:00,52.58,52.63,52.57,52.59,61612.0,51.7378,51.787,51.728,51.7477,61612.0
2024-08-09 11:00:00,52.6,52.61,52.53,52.58,50217.0,51.7575,51.7673,51.6886,51.7378,50217.0
2024-08-09 11:05:00,52.57,52.63,52.53,52.61,78798.0,51.728,51.787,51.6886,51.7673,78798.0
2024-08-09 11:10:00,52.61,52.63,52.55,52.56,213112.0,51.7673,51.787,51.7083,51.7181,213112.0
2024-08-09 11:15:00,52.57,52.63,52.56,52.58,64615.0,51.728,51.787,51.7181,51.7378,64615.0
2024-08-09 11:20:00,52.59,52.59,52.52,52.52,63648.0,51.7477,51.7477,51.6788,51.6788,63648.0
2024-08-09 11:25:00,52.53,52.59,52.42,52.42,72796.0,51.6886,51.7477,51.5804,51.5804,72796.0
2024-08-09 11:30:00,52.42,52.55,52.41,52.52,113054.0,51.5804,51.7083,51.5705,51.6788,113054.0
2024-08-09 11:35:00,52.53,52.54,52.48,52.52,42603.0,51.6886,51.6985,51.6394,51.6788,42603.0
2024-08-09 11:40:00,52.52,52.52,52.46,52.51,53158.0,51.6788,51.6788,51.6197,51.6689,53158.0
2024-08-09 11:45:00,52.51,52.58,52.5,52.53,59077.0,51.6689,51.7378,51.6591,51.6886,59077.0
2024-08-09 11:50:00,52.53,52.55,52.46,52.48,104505.0,51.6886,51.7083,51.6197,51.6394,104505.0
2024-08-09 11:55:00,52.48,52.54,52.38,52.41,114820.0,51.6394,51.6985,51.541,51.5705,114820.0
2024-08-09 12:00:00,52.41,52.49,52.4,52.43,83628.0,51.5705,51.6493,51.5607,51.5902,83628.0
2024-08-09 12:05:00,52.43,52.46,52.41,52.41,73762.0,51.5902,51.6197,51.5705,51.5705,73762.0
2024-08-09 12:10:00,52.41,52.5,52.4,52.47,74602.0,51.5705,51.6591,51.5607,51.6296,74602.0
2024-08-09 12:15:00,52.47,52.51,52.45,52.47,47944.0,51.6296,51.6689,51.6099,51.6296,47944.0
2024-08-09 12:20:00,52.48,52.5,52.4,52.46,71372.0,51.6394,51.6591,51.5607,51.6197,71372.0
2024-08-09 12:25:00,52.46,52.52,52.45,52.48,82172.0,51.6197,51.6788,51.6099,51.6394,82172.0
2024-08-09 12:30:00,52.48,52.59,52.47,52.57,47205.0,51.6394,51.7477,51.6296,51.728,47205.0
2024-08-09 12:35:00,52.57,52.7,52.57,52.7,62945.0,51.728,51.8559,51.728,51.8559,62945.0
2024-08-09 12:40:00,52.7,52.7,52.62,52.64,64278.0,51.8559,51.8559,51.7772,51.7969,64278.0
2024-08-09 12:45:00,52.64,52.67,52.61,52.66,48535.0,51.7969,51.8264,51.7673,51.8165,48535.0
2024-08-09 12:50:00,52.66,52.69,52.61,52.62,41442.0,51.8165,51.8461,51.7673,51.7772,41442.0
2024-08-09 12:55:00,52.63,52.68,52.63,52.68,24263.0,51.787,51.8362,51.787,51.8362,24263.0
2024-08-09 13:00:00,52.68,52.69,52.62,52.63,83476.0,51.8362,51.8461,51.7772,51.787,83476.0
2024-08-09 13:05:00,52.62,52.64,52.55,52.59,86286.0,51.7772,51.7969,51.7083,51.7477,86286.0
2024-08-09 13:10:00,52.59,52.68,52.58,52.66,46833.0,51.7477,51.8362,51.7378,51.8165,46833.0
2024-08-09 13:15:00,52.67,52.73,52.67,52.69,61830.0,51.8264,51.8854,51.8264,51.8461,61830.0
2024-08-09 13:20:00,52.7,52.71,52.63,52.66,31905.0,51.8559,51.8657,51.787,51.8165,31905.0
2024-08-09 13:25:00,52.67,52.79,52.67,52.79,76562.0,51.8264,51.9445,51.8264,51.9445,76562.0
2024-08-09 13:30:00,52.79,52.79,52.72,52.77,62329.0,51.9445,51.9445,51.8756,51.9248,62329.0
2024-08-09 13:35:00,52.77,52.79,52.73,52.77,35194.0,51.9248,51.9445,51.8854,51.9248,35194.0
2024-08-09 13:40:00,52.76,52.77,52.66,52.71,54672.0,51.9149,51.9248,51.8165,51.8657,54672.0
2024-08-09 13:45:00,52.71,52.76,52.69,52.73,53815.0,51.8657,51.9149,51.8461,51.8854,53815.0
2024-08-09 13:50:00,52.73,52.75,52.63,52.66,81381.0,51.8854,51.9051,51.787,51.8165,81381.0
2024-08-09 13:55:00,52.67,52.7,52.64,52.66,52445.0,51.8264,51.8559,51.7969,51.8165,52445.0
2024-08-09 14:00:00,52.66,52.67,52.56,52.58,73161.0,51.8165,51.8264,51.7181,51.7378,73161.0
2024-08-09 14:05:00,52.57,52.65,52.56,52.63,129367.0,51.728,51.8067,51.7181,51.787,129367.0
2024-08-09 14:10:00,52.63,52.64,52.53,52.55,68418.0,51.787,51.7969,51.6886,51.7083,68418.0
2024-08-09 14:15:00,52.55,52.55,52.47,52.52,53587.0,51.7083,51.7083,51.6296,51.6788,53587.0
2024-08-09 14:20:00,52.52,52.53,52.44,52.46,62344.0,51.6788,51.6886,51.6001,51.6197,62344.0
2024-08-09 14:25:00,52.46,52.53,52.45,52.47,64628.0,51.6197,51.6886,51.6099,51.6296,64628.0
2024-08-09 14:30:00,52.47,52.49,52.44,52.46,74942.0,51.6296,51.6493,51.6001,51.6197,74942.0
2024-08-09 14:35:00,52.45,52.48,52.39,52.48,124598.0,51.6099,51.6394,51.5509,51.6394,124598.0
2024-08-09 14:40:00,52.48,52.56,52.47,52.54,48441.0,51.6394,51.7181,51.6296,51.6985,48441.0
2024-08-09 14:45:00,52.54,52.61,52.53,52.58,50919.0,51.6985,51.7673,51.6886,51.7378,50919.0
2024-08-09 14:50:00,52.57,52.58,52.51,52.54,88699.0,51.728,51.7378,51.6689,51.6985,88699.0
2024-08-09 14:55:00,52.54,52.65,52.51,52.61,93941.0,51.6985,51.8067,51.6689,51.7673,93941.0
2024-08-09 15:00:00,52.62,52.63,52.56,52.61,100644.0,51.7772,51.787,51.7181,51.7673,100644.0
2024-08-09 15:05:00,52.62,52.64,52.59,52.64,102320.0,51.7772,51.7969,51.7477,51.7969,102320.0
2024-08-09 15:10:00,52.63,52.67,52.6,52.65,80999.0,51.787,51.8264,51.7575,51.8067,80999.0
2024-08-09 15:15:00,52.66,52.72,52.65,52.69,118916.0,51.8165,51.8756,51.8067,51.8461,118916.0
2024-08-09 15:20:00,52.68,52.71,52.65,52.66,81572.0,51.8362,51.8657,51.8067,51.8165,81572.0
2024-08-09 15:25:00,52.66,52.69,52.62,52.63,115911.0,51.8165,51.8461,51.7772,51.787,115911.0
2024-08-09 15:30:00,52.63,52.68,52.62,52.64,112786.0,51.787,51.8362,51.7772,51.7969,112786.0
2024-08-09 15:35:00,52.64,52.7,52.64,52.68,149543.0,51.7969,51.8559,51.7969,51.8362,149543.0
2024-08-09 15:40:00,52.69,52.77,52.66,52.74,295944.0,51.8461,51.9248,51.8165,51.8953,295944.0
2024-08-09 15:45:00,52.73,52.8,52.73,52.78,302436.0,51.8854,51.9543,51.8854,51.9346,302436.0
2024-08-09 15:50:00,52.78,52.82,52.66,52.76,390316.0,51.9346,51.974,51.8165,51.9149,390316.0
2024-08-09 15:55:00,52.76,52.83,52.68,52.76,969824.0,51.9149,51.9838,51.8362,51.9149,969824.0
2024-08-12 09:30:00,52.91,53.47,52.91,53.19,244984.0,52.0625,52.6136,52.0625,52.338,244984.0
2024-08-12 09:35:00,53.19,53.28,53.04,53.17,262923.0,52.338,52.4266,52.1904,52.3184,262923.0
2024-08-12 09:40:00,53.18,53.2,52.91,52.91,112006.0,52.3282,52.3479,52.0625,52.0625,112006.0
2024-08-12 09:45:00,52.91,52.92,52.6,52.62,200918.0,52.0625,52.0724,51.7575,51.7772,200918.0
2024-08-12 09:50:00,52.63,52.72,52.45,52.45,162806.0,51.787,51.8756,51.6099,51.6099,162806.0
2024-08-12 09:55:00,52.45,52.49,52.35,52.4,258177.0,51.6099,51.6493,51.5115,51.5607,258177.0
2024-08-12 10:00:00,52.4,52.4,52.23,52.3,215195.0,51.5607,51.5607,51.3934,51.4623,215195.0
2024-08-12 10:05:00,52.3,52.36,52.25,52.3,165088.0,51.4623,51.5213,51.4131,51.4623,165088.0
2024-08-12 10:10:00,52.29,52.4,52.29,52.39,133880.0,51.4525,51.5607,51.4525,51.5509,133880.0
2024-08-12 10:15:00,52.38,52.4,52.17,52.26,228698.0,51.541,51.5607,51.3344,51.4229,228698.0
2024-08-12 10:20:00,52.26,52.31,52.2,52.21,147503.0,51.4229,51.4721,51.3639,51.3737,147503.0
2024-08-12 10:25:00,52.21,52.26,52.18,52.22,179835.0,51.3737,51.4229,51.3442,51.3836,179835.0
2024-08-12 10:30:00,52.22,52.25,52.15,52.22,119469.0,51.3836,51.4131,51.3147,51.3836,119469.0
2024-08-12 10:35:00,52.22,52.22,52.12,52.18,133191.0,51.3836,51.3836,51.2852,51.3442,133191.0
2024-08-12 10:40:00,52.18,52.22,52.13,52.21,105273.0,51.3442,51.3836,51.295,51.3737,105273.0
2024-08-12 10:45:00,52.2,52.26,52.13,52.16,127715.0,51.3639,51.4229,51.295,51.3245,127715.0
2024-08-12 10:50:00,52.16,52.27,52.15,52.24,107028.0,51.3245,51.4328,51.3147,51.4033,107028.0
2024-08-12 10:55:00,52.25,52.27,52.22,52.25,151416.0,51.4131,51.4328,51.3836,51.4131,151416.0
2024-08-12 11:00:00,52.25,52.29,52.18,52.21,80059.0,51.4131,51.4525,51.3442,51.3737,80059.0
2024-08-12 11:05:00,52.21,52.26,52.18,52.22,62227.0,51.3737,51.4229,51.3442,51.3836,62227.0
2024-08-12 11:10:00,52.22,52.26,52.18,52.18,73362.0,51.3836,51.4229,51.3442,51.3442,73362.0
2024-08-12 11:15:00,52.18,52.22,52.1,52.18,112817.0,51.3442,51.3836,51.2655,51.3442,112817.0
2024-08-12 11:20:00,52.18,52.25,52.01,52.01,122750.0,51.3442,51.4131,51.1769,51.1769,122750.0
2024-08-12 11:25:00,52.02,52.05,51.95,52.0,205805.0,51.1868,51.2163,51.1179,51.1671,205805.0
2024-08-12 11:30:00,51.99,51.99,51.81,51.84,244827.0,51.1573,51.1573,50.9801,51.0097,244827.0
2024-08-12 11:35:00,51.84,51.84,51.7,51.73,330710.0,51.0097,51.0097,50.8719,50.9014,330710.0
2024-08-12 11:40:00,51.74,51.85,51.71,51.79,121819.0,50.9113,51.0195,50.8818,50.9605,121819.0
2024-08-12 11:45:00,51.8,51.83,51.71,51.76,125850.0,50.9703,50.9998,50.8818,50.9309,125850.0
2024-08-12 11:50:00,51.76,52.01,51.75,52.01,114997.0,50.9309,51.1769,50.9211,51.1769,114997.0
2024-08-12 11:55:00,52.01,52.04,51.98,52.02,93284.0,51.1769,51.2065,51.1474,51.1868,93284.0
2024-08-12 12:00:00,52.03,52.05,51.91,51.92,119540.0,51.1966,51.2163,51.0785,51.0884,119540.0
2024-08-12 12:05:00,51.91,51.92,51.85,51.91,79889.0,51.0785,51.0884,51.0195,51.0785,79889.0
2024-08-12 12:10:00,51.91,51.93,51.84,51.93,81454.0,51.0785,51.0982,51.0097,51.0982,81454.0
2024-08-12 12:15:00,51.93,51.93,51.83,51.89,78310.0,51.0982,51.0982,50.9998,51.0589,78310.0
2024-08-12 12:20:00,51.89,51.92,51.85,51.89,59188.0,51.0589,51.0884,51.0195,51.0589,59188.0
2024-08-12 12:25:00,51.89,51.9,51.84,51.89,54891.0,51.0589,51.0687,51.0097,51.0589,54891.0
2024-08-12 12:30:00,51.89,51.89,51.8,51.82,111869.0,51.0589,51.0589,50.9703,50.99,111869.0
2024-08-12 12:35:00,51.82,51.89,51.8,51.87,92034.0,50.99,51.0589,50.9703,51.0392,92034.0
2024-08-12 12:40:00,51.88,51.89,51.81,51.87,72331.0,51.049,51.0589,50.9801,51.0392,72331.0
2024-08-12 12:45:00,51.86,51.91,51.85,51.85,57166.0,51.0293,51.0785,51.0195,51.0195,57166.0
2024-08-12 12:50:00,51.85,51.91,51.83,51.87,66618.0,51.0195,51.0785,50.9998,51.0392,66618.0
2024-08-12 12:55:00,51.86,51.86,51.75,51.8,105932.0,51.0293,51.0293,50.9211,50.9703,105932.0
2024-08-12 13:00:00,51.8,51.8,51.68,51.71,193820.0,50.9703,50.9703,50.8522,50.8818,193820.0
2024-08-12 13:05:00,51.7,51.78,51.67,51.78,138210.0,50.8719,50.9506,50.8424,50.9506,138210.0
2024-08-12 13:10:00,51.77,51.81,51.75,51.8,153367.0,50.9408,50.9801,50.9211,50.9703,153367.0
2024-08-12 13:15:00,51.8,51.83,51.79,51.83,146093.0,50.9703,50.9998,50.9605,50.9998,146093.0
2024-08-12 13:20:00,51.82,51.9,51.81,51.85,131427.0,50.99,51.0687,50.9801,51.0195,131427.0
2024-08-12 13:25:00,51.85,51.87,51.78,51.84,100864.0,51.0195,51.0392,50.9506,51.0097,100864.0
2024-08-12 13:30:00,51.84,51.88,51.83,51.87,91546.0,51.0097,51.049,50.9998,51.0392,91546.0
2024-08-12 13:35:00,51.88,51.88,51.82,51.87,96460.0,51.049,51.049,50.99,51.0392,96460.0
2024-08-12 13:40:00,51.86,51.88,51.8,51.82,80612.0,51.0293,51.049,50.9703,50.99,80612.0
2024-08-12 13:45:00,51.82,51.85,51.76,51.77,81144.0,50.99,51.0195,50.9309,50.9408,81144.0
2024-08-12 13:50:00,51.77,51.79,51.72,51.77,56428.0,50.9408,50.9605,50.8916,50.9408,56428.0
2024-08-12 13:55:00,51.77,51.8,51.74,51.79,41168.0,50.9408,50.9703,50.9113,50.9605,41168.0
2024-08-12 14:00:00,51.79,51.84,51.76,51.84,52364.0,50.9605,51.0097,50.9309,51.0097,52364.0
2024-08-12 14:05:00,51.83,51.83,51.78,51.82,51467.0,50.9998,50.9998,50.9506,50.99,51467.0
2024-08-12 14:10:00,51.82,51.89,51.81,51.88,78461.0,50.99,51.0589,50.9801,51.049,78461.0
2024-08-12 14:15:00,51.87,51.88,51.82,51.84,49123.0,51.0392,51.049,50.99,51.0097,49123.0
2024-08-12 14:20:00,51.85,51.89,51.81,51.81,88460.0,51.0195,51.0589,50.9801,50.9801,88460.0
2024-08-12 14:25:00,51.82,51.86,51.8,51.82,105045.0,50.99,51.0293,50.9703,50.99,105045.0
2024-08-12 14:30:00,51.82,51.87,51.8,51.84,63182.0,50.99,51.0392,50.9703,51.0097,63182.0
2024-08-12 14:35:00,51.84,51.88,51.83,51.86,54204.0,51.0097,51.049,50.9998,51.0293,54204.0
2024-08-12 14:40:00,51.86,51.87,51.81,51.87,82624.0,51.0293,51.0392,50.9801,51.0392,82624.0
2024-08-12 14:45:00,51.87,51.89,51.85,51.88,61694.0,51.0392,51.0589,51.0195,51.049,61694.0
2024-08-12 14:50:00,51.88,51.9,51.85,51.88,89646.0,51.049,51.0687,51.0195,51.049,89646.0
2024-08-12 14:55:00,51.88,51.91,51.87,51.88,40726.0,51.049,51.0785,51.0392,51.049,40726.0
2024-08-12 15:00:00,51.89,51.9,51.84,51.87,68807.0,51.0589,51.0687,51.0097,51.0392,68807.0
2024-08-12 15:05:00,51.88,51.89,51.86,51.87,67214.0,51.049,51.0589,51.0293,51.0392,67214.0
2024-08-12 15:10:00,51.88,51.95,51.87,51.93,79895.0,51.049,51.1179,51.0392,51.0982,79895.0
2024-08-12 15:15:00,51.93,51.99,51.9,51.98,66987.0,51.0982,51.1573,51.0687,51.1474,66987.0
2024-08-12 15:20:00,51.98,51.99,51.91,51.93,83466.0,51.1474,51.1573,51.0785,51.0982,83466.0
2024-08-12 15:25:00,51.94,51.95,51.92,51.93,101340.0,51.1081,51.1179,51.0884,51.0982,101340.0
2024-08-12 15:30:00,51.94,52.0,51.93,51.98,106441.0,51.1081,51.1671,51.0982,51.1474,106441.0
2024-08-12 15:35:00,51.97,52.0,51.93,51.97,96845.0,51.1376,51.1671,51.0982,51.1376,96845.0
2024-08-12 15:40:00,51.97,52.0,51.95,51.96,142476.0,51.1376,51.1671,51.1179,51.1277,142476.0
2024-08-12 15:45:00,51.95,51.98,51.91,51.98,137721.0,51.1179,51.1474,51.0785,51.1474,137721.0
2024-08-12 15:50:00,51.97,52.09,51.92,51.98,282611.0,51.1376,51.2557,51.0884,51.1474,282611.0
2024-08-12 15:55:00,51.98,52.09,51.95,52.08,647077.0,51.1474,51.2557,51.1179,51.2458,647077.0
2024-08-13 09:30:00,52.36,52.45,52.09,52.17,258398.0,51.5213,51.6099,51.2557,51.3344,258398.0
2024-08-13 09:35:00,52.16,52.16,51.95,51.97,178820.0,51.3245,51.3245,51.1179,51.1376,178820.0
2024-08-13 09:40:00,51.97,52.1,51.97,52.09,119396.0,51.1376,51.2655,51.1376,51.2557,119396.0
2024-08-13 09:45:00,52.09,52.14,52.0,52.07,120344.0,51.2557,51.3049,51.1671,51.236,120344.0
2024-08-13 09:50:00,52.07,52.21,52.07,52.09,93059.0,51.236,51.3737,51.236,51.2557,93059.0
2024-08-13 09:55:00,52.09,52.11,52.0,52.07,92873.0,51.2557,51.2753,51.1671,51.236,92873.0
2024-08-13 10:00:00,52.07,52.07,51.87,51.87,106608.0,51.236,51.236,51.0392,51.0392,106608.0
2024-08-13 10:05:00,51.87,52.12,51.81,52.07,237814.0,51.0392,51.2852,50.9801,51.236,237814.0
2024-08-13 10:10:00,52.08,52.14,52.02,52.05,63162.0,51.2458,51.3049,51.1868,51.2163,63162.0
2024-08-13 10:15:00,52.05,52.07,51.99,52.02,68520.0,51.2163,51.236,51.1573,51.1868,68520.0
2024-08-13 10:20:00,52.02,52.08,52.01,52.05,56857.0,51.1868,51.2458,51.1769,51.2163,56857.0
2024-08-13 10:25:00,52.05,52.19,52.05,52.15,91585.0,51.2163,51.3541,51.2163,51.3147,91585.0
2024-08-13 10:30:00,52.15,52.16,52.07,52.15,57879.0,51.3147,51.3245,51.236,51.3147,57879.0
2024-08-13 10:35:00,52.15,52.2,52.1,52.2,91518.0,51.3147,51.3639,51.2655,51.3639,91518.0
2024-08-13 10:40:00,52.2,52.34,52.2,52.33,112669.0,51.3639,51.5017,51.3639,51.4918,112669.0
2024-08-13 10:45:00,52.34,52.35,52.23,52.26,75244.0,51.5017,51.5115,51.3934,51.4229,75244.0
2024-08-13 10:50:00,52.26,52.29,52.2,52.29,55184.0,51.4229,51.4525,51.3639,51.4525,55184.0
2024-08-13 10:55:00,52.29,52.3,52.26,52.26,71929.0,51.4525,51.4623,51.4229,51.4229,71929.0
2024-08-13 11:00:00,52.27,52.27,52.2,52.27,126993.0,51.4328,51.4328,51.3639,51.4328,126993.0
2024-08-13 11:05:00,52.27,52.29,52.21,52.22,50974.0,51.4328,51.4525,51.3737,51.3836,50974.0
2024-08-13 11:10:00,52.22,52.24,52.18,52.2,30648.0,51.3836,51.4033,51.3442,51.3639,30648.0
2024-08-13 11:15:00,52.2,52.24,52.18,52.23,46172.0,51.3639,51.4033,51.3442,51.3934,46172.0
2024-08-13 11:20:00,52.22,52.25,52.17,52.25,29926.0,51.3836,51.4131,51.3344,51.4131,29926.0
2024-08-13 11:25:00,52.25,52.32,52.24,52.31,43967.0,51.4131,51.482,51.4033,51.4721,43967.0
2024-08-13 11:30:00,52.3,52.31,52.25,52.28,45673.0,51.4623,51.4721,51.4131,51.4426,45673.0
2024-08-13 11:35:00,52.27,52.28,52.19,52.2,63841.0,51.4328,51.4426,51.3541,51.3639,63841.0
2024-08-13 11:40:00,52.2,52.27,52.2,52.25,37178.0,51.3639,51.4328,51.3639,51.4131,37178.0
2024-08-13 11:45:00,52.25,52.3,52.24,52.29,18946.0,51.4131,51.4623,51.4033,51.4525,18946.0
2024-08-13 11:50:00,52.29,52.34,52.27,52.34,47453.0,51.4525,51.5017,51.4328,51.5017,47453.0
2024-08-13 11:55:00,52.34,52.34,52.3,52.32,36627.0,51.5017,51.5017,51.4623,51.482,36627.0
2024-08-13 12:00:00,52.32,52.43,52.29,52.42,73220.0,51.482,51.5902,51.4525,51.5804,73220.0
2024-08-13 12:05:00,52.43,52.46,52.39,52.46,92963.0,51.5902,51.6197,51.5509,51.6197,92963.0
2024-08-13 12:10:00,52.46,52.48,52.4,52.44,46753.0,51.6197,51.6394,51.5607,51.6001,46753.0
2024-08-13 12:15:00,52.44,52.52,52.43,52.49,53019.0,51.6001,51.6788,51.5902,51.6493,53019.0
2024-08-13 12:20:00,52.48,52.54,52.48,52.5,46617.0,51.6394,51.6985,51.6394,51.6591,46617.0
2024-08-13 12:25:00,52.5,52.51,52.44,52.47,82918.0,51.6591,51.6689,51.6001,51.6296,82918.0
2024-08-13 12:30:00,52.46,52.46,52.4,52.43,44916.0,51.6197,51.6197,51.5607,51.5902,44916.0
2024-08-13 12:35:00,52.43,52.52,52.42,52.52,24936.0,51.5902,51.6788,51.5804,51.6788,24936.0
2024-08-13 12:40:00,52.52,52.55,52.48,52.51,48771.0,51.6788,51.7083,51.6394,51.6689,48771.0
2024-08-13 12:45:00,52.51,52.55,52.45,52.54,45269.0,51.6689,51.7083,51.6099,51.6985,45269.0
2024-08-13 12:50:00,52.53,52.57,52.52,52.53,43190.0,51.6886,51.728,51.6788,51.6886,43190.0
2024-08-13 12:55:00,52.54,52.56,52.5,52.52,40505.0,51.6985,51.7181,51.6591,51.6788,40505.0
2024-08-13 13:00:00,52.53,52.53,52.47,52.49,55684.0,51.6886,51.6886,51.6296,51.6493,55684.0
2024-08-13 13:05:00,52.49,52.54,52.48,52.53,70744.0,51.6493,51.6985,51.6394,51.6886,70744.0
2024-08-13 13:10:00,52.53,52.54,52.5,52.53,43428.0,51.6886,51.6985,51.6591,51.6886,43428.0
2024-08-13 13:15:00,52.53,52.57,52.51,52.57,71978.0,51.6886,51.728,51.6689,51.728,71978.0
2024-08-13 13:20:00,52.56,52.57,52.53,52.55,51680.0,51.7181,51.728,51.6886,51.7083,51680.0
2024-08-13 13:25:00,52.55,52.56,52.49,52.52,66186.0,51.7083,51.7181,51.6493,51.6788,66186.0
2024-08-13 13:30:00,52.52,52.53,52.46,52.5,51462.0,51.6788,51.6886,51.6197,51.6591,51462.0
2024-08-13 13:35:00,52.5,52.51,52.46,52.49,53516.0,51.6591,51.6689,51.6197,51.6493,53516.0
2024-08-13 13:40:00,52.5,52.52,52.46,52.47,41325.0,51.6591,51.6788,51.6197,51.6296,41325.0
2024-08-13 13:45:00,52.47,52.47,52.37,52.45,78947.0,51.6296,51.6296,51.5312,51.6099,78947.0
2024-08-13 13:50:00,52.46,52.52,52.45,52.52,37894.0,51.6197,51.6788,51.6099,51.6788,37894.0
2024-08-13 13:55:00,52.52,52.55,52.5,52.54,48222.0,51.6788,51.7083,51.6591,51.6985,48222.0
2024-08-13 14:00:00,52.53,52.6,52.52,52.56,35674.0,51.6886,51.7575,51.6788,51.7181,35674.0
2024-08-13 14:05:00,52.57,52.58,52.53,52.55,59195.0,51.728,51.7378,51.6886,51.7083,59195.0
2024-08-13 14:10:00,52.55,52.63,52.55,52.61,32927.0,51.7083,51.787,51.7083,51.7673,32927.0
2024-08-13 14:15:00,52.61,52.61,52.53,52.57,62611.0,51.7673,51.7673,51.6886,51.728,62611.0
2024-08-13 14:20:00,52.57,52.61,52.57,52.6,45692.0,51.728,51.7673,51.728,51.7575,45692.0
2024-08-13 14:25:00,52.6,52.61,52.57,52.59,43809.0,51.7575,51.7673,51.728,51.7477,43809.0
2024-08-13 14:30:00,52.59,52.65,52.57,52.65,38254.0,51.7477,51.8067,51.728,51.8067,38254.0
2024-08-13 14:35:00,52.65,52.73,52.64,52.71,87224.0,51.8067,51.8854,51.7969,51.8657,87224.0
2024-08-13 14:40:00,52.7,52.7,52.61,52.62,42191.0,51.8559,51.8559,51.7673,51.7772,42191.0
2024-08-13 14:45:00,52.62,52.65,52.6,52.64,30860.0,51.7772,51.8067,51.7575,51.7969,30860.0
2024-08-13 14:50:00,52.64,52.64,52.6,52.62,41371.0,51.7969,51.7969,51.7575,51.7772,41371.0
2024-08-13 14:55:00,52.62,52.62,52.59,52.6,30169.0,51.7772,51.7772,51.7477,51.7575,30169.0
2024-08-13 15:00:00,52.6,52.69,52.59,52.66,49618.0,51.7575,51.8461,51.7477,51.8165,49618.0
2024-08-13 15:05:00,52.66,52.69,52.62,52.65,58192.0,51.8165,51.8461,51.7772,51.8067,58192.0
2024-08-13 15:10:00,52.65,52.65,52.61,52.63,58079.0,51.8067,51.8067,51.7673,51.787,58079.0
2024-08-13 15:15:00,52.63,52.64,52.57,52.6,61150.0,51.787,51.7969,51.728,51.7575,61150.0
2024-08-13 15:20:00,52.6,52.6,52.54,52.59,116860.0,51.7575,51.7575,51.6985,51.7477,116860.0
2024-08-13 15:25:00,52.59,52.62,52.58,52.62,98871.0,51.7477,51.7772,51.7378,51.7772,98871.0
2024-08-13 15:30:00,52.61,52.66,52.58,52.66,86157.0,51.7673,51.8165,51.7378,51.8165,86157.0
2024-08-13 15:35:00,52.66,52.71,52.65,52.71,151360.0,51.8165,51.8657,51.8067,51.8657,151360.0
2024-08-13 15:40:00,52.71,52.8,52.7,52.77,157488.0,51.8657,51.9543,51.8559,51.9248,157488.0
2024-08-13 15:45:00,52.78,52.89,52.77,52.88,218783.0,51.9346,52.0429,51.9248,52.033,218783.0
2024-08-13 15:50:00,52.87,52.9,52.77,52.79,305332.0,52.0232,52.0527,51.9248,51.9445,305332.0
2024-08-13 15:55:00,52.78,52.96,52.75,52.88,1093158.0,51.9346,52.1117,51.9051,52.033,1093158.0
2024-08-14 09:30:00,53.03,53.04,52.84,52.92,185389.0,52.1806,52.1904,51.9937,52.0724,185389.0
2024-08-14 09:35:00,52.91,52.97,52.77,52.85,87309.0,52.0625,52.1216,51.9248,52.0035,87309.0
2024-08-14 09:40:00,52.84,52.88,52.75,52.78,114910.0,51.9937,52.033,51.9051,51.9346,114910.0
2024-08-14 09:45:00,52.76,52.88,52.72,52.81,89848.0,51.9149,52.033,51.8756,51.9641,89848.0
2024-08-14 09:50:00,52.81,52.9,52.78,52.81,100625.0,51.9641,52.0527,51.9346,51.9641,100625.0
2024-08-14 09:55:00,52.8,52.9,52.77,52.78,57621.0,51.9543,52.0527,51.9248,51.9346,57621.0
2024-08-14 10:00:00,52.78,52.95,52.72,52.93,124356.0,51.9346,52.1019,51.8756,52.0822,124356.0
2024-08-14 10:05:00,52.93,53.01,52.89,52.95,142581.0,52.0822,52.1609,52.0429,52.1019,142581.0
2024-08-14 10:10:00,52.96,52.96,52.82,52.85,77870.0,52.1117,52.1117,51.974,52.0035,77870.0
2024-08-14 10:15:00,52.85,52.94,52.84,52.89,54462.0,52.0035,52.092,51.9937,52.0429,54462.0
2024-08-14 10:20:00,52.9,52.92,52.83,52.91,34807.0,52.0527,52.0724,51.9838,52.0625,34807.0
2024-08-14 10:25:00,52.92,52.94,52.89,52.9,30646.0,52.0724,52.092,52.0429,52.0527,30646.0
2024-08-14 10:30:00,52.9,52.92,52.76,52.77,52822.0,52.0527,52.0724,51.9149,51.9248,52822.0
2024-08-14 10:35:00,52.76,52.85,52.74,52.81,43748.0,51.9149,52.0035,51.8953,51.9641,43748.0
2024-08-14 10:40:00,52.8,52.86,52.79,52.82,64236.0,51.9543,52.0133,51.9445,51.974,64236.0
2024-08-14 10:45:00,52.82,52.84,52.76,52.79,288350.0,51.974,51.9937,51.9149,51.9445,288350.0
2024-08-14 10:50:00,52.79,52.9,52.76,52.9,55436.0,51.9445,52.0527,51.9149,52.0527,55436.0
2024-08-14 10:55:00,52.91,53.01,52.9,52.95,113709.0,52.0625,52.1609,52.0527,52.1019,113709.0
2024-08-14 11:00:00,52.95,53.04,52.89,53.02,107622.0,52.1019,52.1904,52.0429,52.1708,107622.0
2024-08-14 11:05:00,53.02,53.04,52.93,52.98,57907.0,52.1708,52.1904,52.0822,52.1314,57907.0
2024-08-14 11:10:00,52.99,53.01,52.93,53.0,49540.0,52.1412,52.1609,52.0822,52.1511,49540.0
2024-08-14 11:15:00,53.0,53.11,52.96,53.08,62470.0,52.1511,52.2593,52.1117,52.2298,62470.0
2024-08-14 11:20:00,53.08,53.13,53.02,53.02,56575.0,52.2298,52.279,52.1708,52.1708,56575.0
2024-08-14 11:25:00,53.03,53.15,53.03,53.15,75056.0,52.1806,52.2987,52.1806,52.2987,75056.0
2024-08-14 11:30:00,53.15,53.24,53.11,53.21,47935.0,52.2987,52.3872,52.2593,52.3577,47935.0
2024-08-14 11:35:00,53.23,53.3,53.17,53.3,64177.0,52.3774,52.4463,52.3184,52.4463,64177.0
2024-08-14 11:40:00,53.3,53.31,53.2,53.25,61551.0,52.4463,52.4561,52.3479,52.3971,61551.0
2024-08-14 11:45:00,53.25,53.26,53.2,53.22,114887.0,52.3971,52.4069,52.3479,52.3676,114887.0
2024-08-14 11:50:00,53.22,53.31,53.21,53.28,96310.0,52.3676,52.4561,52.3577,52.4266,96310.0
2024-08-14 11:55:00,53.28,53.29,53.16,53.23,51705.0,52.4266,52.4364,52.3085,52.3774,51705.0
2024-08-14 12:00:00,53.22,53.28,53.18,53.26,65057.0,52.3676,52.4266,52.3282,52.4069,65057.0
2024-08-14 12:05:00,53.26,53.3,53.2,53.23,53380.0,52.4069,52.4463,52.3479,52.3774,53380.0
2024-08-14 12:10:00,53.23,53.28,53.19,53.22,49612.0,52.3774,52.4266,52.338,52.3676,49612.0
2024-08-14 12:15:00,53.22,53.26,53.18,53.22,61514.0,52.3676,52.4069,52.3282,52.3676,61514.0
2024-08-14 12:20:00,53.22,53.29,53.15,53.17,66572.0,52.3676,52.4364,52.2987,52.3184,66572.0
2024-08-14 12:25:00,53.18,53.19,53.1,53.11,44136.0,52.3282,52.338,52.2495,52.2593,44136.0
2024-08-14 12:30:00,53.1,53.24,53.09,53.21,83064.0,52.2495,52.3872,52.2396,52.3577,83064.0
2024-08-14 12:35:00,53.21,53.27,53.17,53.26,47145.0,52.3577,52.4168,52.3184,52.4069,47145.0
2024-08-14 12:40:00,53.27,53.27,53.18,53.18,40980.0,52.4168,52.4168,52.3282,52.3282,40980.0
2024-08-14 12:45:00,53.19,53.23,53.15,53.22,35922.0,52.338,52.3774,52.2987,52.3676,35922.0
2024-08-14 12:50:00,53.22,53.26,53.19,53.25,31521.0,52.3676,52.4069,52.338,52.3971,31521.0
2024-08-14 12:55:00,53.25,53.27,53.23,53.24,30655.0,52.3971,52.4168,52.3774,52.3872,30655.0
2024-08-14 13:00:00,53.23,53.24,53.18,53.19,45819.0,52.3774,52.3872,52.3282,52.338,45819.0
2024-08-14 13:05:00,53.2,53.3,53.2,53.29,70501.0,52.3479,52.4463,52.3479,52.4364,70501.0
2024-08-14 13:10:00,53.29,53.31,53.22,53.23,77354.0,52.4364,52.4561,52.3676,52.3774,77354.0
2024-08-14 13:15:00,53.24,53.33,53.24,53.3,62134.0,52.3872,52.4758,52.3872,52.4463,62134.0
2024-08-14 13:20:00,53.3,53.31,53.25,53.3,51381.0,52.4463,52.4561,52.3971,52.4463,51381.0
2024-08-14 13:25:00,53.31,53.39,53.28,53.39,58443.0,52.4561,52.5348,52.4266,52.5348,58443.0
2024-08-14 13:30:00,53.39,53.42,53.36,53.4,65333.0,52.5348,52.5644,52.5053,52.5447,65333.0
2024-08-14 13:35:00,53.41,53.48,53.4,53.45,76512.0,52.5545,52.6234,52.5447,52.5939,76512.0
2024-08-14 13:40:00,53.46,53.56,53.44,53.56,209127.0,52.6037,52.7021,52.584,52.7021,209127.0
2024-08-14 13:45:00,53.55,53.57,53.5,53.53,73153.0,52.6923,52.712,52.6431,52.6726,73153.0
2024-08-14 13:50:00,53.54,53.59,53.5,53.58,85798.0,52.6824,52.7316,52.6431,52.7218,85798.0
2024-08-14 13:55:00,53.57,53.58,53.51,53.55,53230.0,52.712,52.7218,52.6529,52.6923,53230.0
2024-08-14 14:00:00,53.55,53.56,53.49,53.49,73046.0,52.6923,52.7021,52.6332,52.6332,73046.0
2024-08-14 14:05:00,53.49,53.52,53.45,53.51,80855.0,52.6332,52.6628,52.5939,52.6529,80855.0
2024-08-14 14:10:00,53.5,53.54,53.46,53.46,77224.0,52.6431,52.6824,52.6037,52.6037,77224.0
2024-08-14 14:15:00,53.46,53.53,53.45,53.52,120478.0,52.6037,52.6726,52.5939,52.6628,120478.0
2024-08-14 14:20:00,53.51,53.55,53.46,53.46,85399.0,52.6529,52.6923,52.6037,52.6037,85399.0
2024-08-14 14:25:00,53.46,53.5,53.45,53.46,74126.0,52.6037,52.6431,52.5939,52.6037,74126.0
2024-08-14 14:30:00,53.46,53.5,53.45,53.47,41519.0,52.6037,52.6431,52.5939,52.6136,41519.0
2024-08-14 14:35:00,53.48,53.54,53.47,53.5,66975.0,52.6234,52.6824,52.6136,52.6431,66975.0
2024-08-14 14:40:00,53.51,53.57,53.5,53.55,59886.0,52.6529,52.712,52.6431,52.6923,59886.0
2024-08-14 14:45:00,53.54,53.56,53.53,53.55,54891.0,52.6824,52.7021,52.6726,52.6923,54891.0
2024-08-14 14:50:00,53.55,53.59,53.54,53.59,66190.0,52.6923,52.7316,52.6824,52.7316,66190.0
2024-08-14 14:55:00,53.59,53.71,53.58,53.71,81489.0,52.7316,52.8497,52.7218,52.8497,81489.0
2024-08-14 15:00:00,53.71,53.73,53.68,53.72,181455.0,52.8497,52.8694,52.8202,52.8596,181455.0
2024-08-14 15:05:00,53.72,53.76,53.69,53.76,111231.0,52.8596,52.8989,52.83,52.8989,111231.0
2024-08-14 15:10:00,53.76,53.78,53.66,53.66,96706.0,52.8989,52.9186,52.8005,52.8005,96706.0
2024-08-14 15:15:00,53.67,53.67,53.61,53.63,122735.0,52.8104,52.8104,52.7513,52.771,122735.0
2024-08-14 15:20:00,53.63,53.7,53.62,53.64,113005.0,52.771,52.8399,52.7612,52.7808,113005.0
2024-08-14 15:25:00,53.64,53.69,53.63,53.66,97064.0,52.7808,52.83,52.771,52.8005,97064.0
2024-08-14 15:30:00,53.66,53.73,53.65,53.69,132214.0,52.8005,52.8694,52.7907,52.83,132214.0
2024-08-14 15:35:00,53.69,53.71,53.66,53.7,113630.0,52.83,52.8497,52.8005,52.8399,113630.0
2024-08-14 15:40:00,53.7,53.74,53.68,53.71,177346.0,52.8399,52.8792,52.8202,52.8497,177346.0
2024-08-14 15:45:00,53.71,53.74,53.66,53.68,234276.0,52.8497,52.8792,52.8005,52.8202,234276.0
2024-08-14 15:50:00,53.67,53.72,53.58,53.68,344723.0,52.8104,52.8596,52.7218,52.8202,344723.0
2024-08-14 15:55:00,53.69,53.72,53.58,53.65,962332.0,52.83,52.8596,52.7218,52.7907,962332.0
2024-08-15 09:30:00,54.5,55.17,54.5,55.13,396599.0,53.6271,54.2863,53.6271,54.247,396599.0
2024-08-15 09:35:00,55.13,55.14,54.93,55.01,324871.0,54.247,54.2568,54.0502,54.1289,324871.0
2024-08-15 09:40:00,55.01,55.09,54.89,55.05,234300.0,54.1289,54.2076,54.0108,54.1683,234300.0
2024-08-15 09:45:00,55.06,55.06,54.89,55.04,282885.0,54.1781,54.1781,54.0108,54.1584,282885.0
2024-08-15 09:50:00,55.04,55.07,54.98,55.05,563137.0,54.1584,54.1879,54.0994,54.1683,563137.0
2024-08-15 09:55:00,55.05,55.07,54.82,54.97,251563.0,54.1683,54.1879,53.9419,54.0895,251563.0
2024-08-15 10:00:00,54.96,55.0,54.86,54.88,200055.0,54.0797,54.1191,53.9813,54.001,200055.0
2024-08-15 10:05:00,54.89,54.89,54.72,54.75,173546.0,54.0108,54.0108,53.8435,53.8731,173546.0
2024-08-15 10:10:00,54.75,54.93,54.72,54.93,236104.0,53.8731,54.0502,53.8435,54.0502,236104.0
2024-08-15 10:15:00,54.93,54.98,54.78,54.82,173606.0,54.0502,54.0994,53.9026,53.9419,173606.0
2024-08-15 10:20:00,54.82,54.83,54.75,54.75,169407.0,53.9419,53.9518,53.8731,53.8731,169407.0
2024-08-15 10:25:00,54.76,54.89,54.75,54.86,148870.0,53.8829,54.0108,53.8731,53.9813,148870.0
2024-08-15 10:30:00,54.86,54.92,54.85,54.89,148421.0,53.9813,54.0403,53.9715,54.0108,148421.0
2024-08-15 10:35:00,54.88,54.95,54.84,54.92,151330.0,54.001,54.0699,53.9616,54.0403,151330.0
2024-08-15 10:40:00,54.92,54.94,54.87,54.92,129034.0,54.0403,54.06,53.9911,54.0403,129034.0
2024-08-15 10:45:00,54.91,54.97,54.87,54.96,102329.0,54.0305,54.0895,53.9911,54.0797,102329.0
2024-08-15 10:50:00,54.95,54.96,54.89,54.94,160979.0,54.0699,54.0797,54.0108,54.06,160979.0
2024-08-15 10:55:00,54.94,54.99,54.91,54.98,108914.0,54.06,54.1092,54.0305,54.0994,108914.0
2024-08-15 11:00:00,54.98,55.0,54.88,55.0,101369.0,54.0994,54.1191,54.001,54.1191,101369.0
2024-08-15 11:05:00,55.0,55.07,55.0,55.05,139972.0,54.1191,54.1879,54.1191,54.1683,139972.0
2024-08-15 11:10:00,55.05,55.06,55.01,55.05,92035.0,54.1683,54.1781,54.1289,54.1683,92035.0
2024-08-15 11:15:00,55.05,55.07,55.02,55.03,190855.0,54.1683,54.1879,54.1387,54.1486,190855.0
2024-08-15 11:20:00,55.03,55.03,54.97,54.99,114116.0,54.1486,54.1486,54.0895,54.1092,114116.0
2024-08-15 11:25:00,55.0,55.05,54.97,54.97,98140.0,54.1191,54.1683,54.0895,54.0895,98140.0
2024-08-15 11:30:00,54.98,54.98,54.87,54.94,128450.0,54.0994,54.0994,53.9911,54.06,128450.0
2024-08-15 11:35:00,54.93,54.95,54.88,54.89,113916.0,54.0502,54.0699,54.001,54.0108,113916.0
2024-08-15 11:40:00,54.88,54.93,54.85,54.9,102254.0,54.001,54.0502,53.9715,54.0207,102254.0
2024-08-15 11:45:00,54.9,54.94,54.89,54.91,108855.0,54.0207,54.06,54.0108,54.0305,108855.0
2024-08-15 11:50:00,54.91,54.92,54.76,54.77,161005.0,54.0305,54.0403,53.8829,53.8927,161005.0
2024-08-15 11:55:00,54.77,54.81,54.75,54.78,154300.0,53.8927,53.9321,53.8731,53.9026,154300.0
2024-08-15 12:00:00,54.78,54.8,54.73,54.8,204588.0,53.9026,53.9223,53.8534,53.9223,204588.0
2024-08-15 12:05:00,54.8,54.81,54.77,54.78,130588.0,53.9223,53.9321,53.8927,53.9026,130588.0
2024-08-15 12:10:00,54.79,54.82,54.76,54.82,147151.0,53.9124,53.9419,53.8829,53.9419,147151.0
2024-08-15 12:15:00,54.82,54.85,54.79,54.8,105762.0,53.9419,53.9715,53.9124,53.9223,105762.0
2024-08-15 12:20:00,54.8,54.86,54.77,54.84,145424.0,53.9223,53.9813,53.8927,53.9616,145424.0
2024-08-15 12:25:00,54.84,54.84,54.81,54.82,95930.0,53.9616,53.9616,53.9321,53.9419,95930.0
2024-08-15 12:30:00,54.82,54.82,54.69,54.69,99632.0,53.9419,53.9419,53.814,53.814,99632.0
2024-08-15 12:35:00,54.7,54.72,54.64,54.66,66547.0,53.8239,53.8435,53.7648,53.7845,66547.0
2024-08-15 12:40:00,54.66,54.68,54.62,54.64,73193.0,53.7845,53.8042,53.7451,53.7648,73193.0
2024-08-15 12:45:00,54.63,54.69,54.62,54.64,110185.0,53.755,53.814,53.7451,53.7648,110185.0
2024-08-15 12:50:00,54.64,54.7,54.64,54.68,64405.0,53.7648,53.8239,53.7648,53.8042,64405.0
2024-08-15 12:55:00,54.69,54.76,54.67,54.75,88296.0,53.814,53.8829,53.7943,53.8731,88296.0
2024-08-15 13:00:00,54.75,54.76,54.63,54.65,65725.0,53.8731,53.8829,53.755,53.7747,65725.0
2024-08-15 13:05:00,54.64,54.65,54.57,54.58,68688.0,53.7648,53.7747,53.6959,53.7058,68688.0
2024-08-15 13:10:00,54.58,54.62,54.54,54.55,99988.0,53.7058,53.7451,53.6664,53.6763,99988.0
2024-08-15 13:15:00,54.55,54.57,54.54,54.55,50850.0,53.6763,53.6959,53.6664,53.6763,50850.0
2024-08-15 13:20:00,54.55,54.57,54.52,54.53,68458.0,53.6763,53.6959,53.6467,53.6566,68458.0
2024-08-15 13:25:00,54.53,54.56,54.53,54.53,64388.0,53.6566,53.6861,53.6566,53.6566,64388.0
2024-08-15 13:30:00,54.53,54.56,54.52,54.54,98558.0,53.6566,53.6861,53.6467,53.6664,98558.0
2024-08-15 13:35:00,54.54,54.54,54.48,54.51,47403.0,53.6664,53.6664,53.6074,53.6369,47403.0
2024-08-15 13:40:00,54.51,54.56,54.5,54.54,101074.0,53.6369,53.6861,53.6271,53.6664,101074.0
2024-08-15 13:45:00,54.54,54.54,54.46,54.51,61924.0,53.6664,53.6664,53.5877,53.6369,61924.0
2024-08-15 13:50:00,54.51,54.54,54.5,54.54,54875.0,53.6369,53.6664,53.6271,53.6664,54875.0
2024-08-15 13:55:00,54.54,54.55,54.5,54.5,46936.0,53.6664,53.6763,53.6271,53.6271,46936.0
2024-08-15 14:00:00,54.5,54.6,54.48,54.59,128409.0,53.6271,53.7255,53.6074,53.7156,128409.0
2024-08-15 14:05:00,54.59,54.6,54.54,54.54,80268.0,53.7156,53.7255,53.6664,53.6664,80268.0
2024-08-15 14:10:00,54.53,54.59,54.52,54.54,108900.0,53.6566,53.7156,53.6467,53.6664,108900.0
2024-08-15 14:15:00,54.54,54.55,54.47,54.51,129525.0,53.6664,53.6763,53.5975,53.6369,129525.0
2024-08-15 14:20:00,54.51,54.56,54.5,54.55,59824.0,53.6369,53.6861,53.6271,53.6763,59824.0
2024-08-15 14:25:00,54.55,54.61,54.54,54.59,75499.0,53.6763,53.7353,53.6664,53.7156,75499.0
2024-08-15 14:30:00,54.58,54.62,54.58,54.62,48557.0,53.7058,53.7451,53.7058,53.7451,48557.0
2024-08-15 14:35:00,54.62,54.65,54.61,54.65,72928.0,53.7451,53.7747,53.7353,53.7747,72928.0
2024-08-15 14:40:00,54.65,54.7,54.61,54.66,67525.0,53.7747,53.8239,53.7353,53.7845,67525.0
2024-08-15 14:45:00,54.65,54.68,54.63,54.66,69679.0,53.7747,53.8042,53.755,53.7845,69679.0
2024-08-15 14:50:00,54.65,54.65,54.57,54.6,113674.0,53.7747,53.7747,53.6959,53.7255,113674.0
2024-08-15 14:55:00,54.6,54.62,54.58,54.58,71506.0,53.7255,53.7451,53.7058,53.7058,71506.0
2024-08-15 15:00:00,54.58,54.58,54.43,54.44,105252.0,53.7058,53.7058,53.5582,53.568,105252.0
2024-08-15 15:05:00,54.44,54.59,54.43,54.59,204433.0,53.568,53.7156,53.5582,53.7156,204433.0
2024-08-15 15:10:00,54.59,54.59,54.51,54.52,161775.0,53.7156,53.7156,53.6369,53.6467,161775.0
2024-08-15 15:15:00,54.53,54.65,54.52,54.62,159700.0,53.6566,53.7747,53.6467,53.7451,159700.0
2024-08-15 15:20:00,54.63,54.66,54.62,54.65,116508.0,53.755,53.7845,53.7451,53.7747,116508.0
2024-08-15 15:25:00,54.65,54.74,54.64,54.71,192602.0,53.7747,53.8632,53.7648,53.8337,192602.0
2024-08-15 15:30:00,54.71,54.72,54.62,54.68,215145.0,53.8337,53.8435,53.7451,53.8042,215145.0
2024-08-15 15:35:00,54.68,54.75,54.67,54.71,161875.0,53.8042,53.8731,53.7943,53.8337,161875.0
2024-08-15 15:40:00,54.71,54.72,54.62,54.66,162712.0,53.8337,53.8435,53.7451,53.7845,162712.0
2024-08-15 15:45:00,54.66,54.67,54.5,54.51,139501.0,53.7845,53.7943,53.6271,53.6369,139501.0
2024-08-15 15:50:00,54.5,54.55,54.45,54.47,229452.0,53.6271,53.6763,53.5779,53.5975,229452.0
2024-08-15 15:55:00,54.48,54.6,54.46,54.57,604926.0,53.6074,53.7255,53.5877,53.6959,604926.0
2024-08-16 09:30:00,54.78,54.8,54.61,54.76,554309.0,53.9026,53.9223,53.7353,53.8829,554309.0
2024-08-16 09:35:00,54.76,54.92,54.76,54.84,198948.0,53.8829,54.0403,53.8829,53.9616,198948.0
2024-08-16 09:40:00,54.85,54.98,54.79,54.97,128922.0,53.9715,54.0994,53.9124,54.0895,128922.0
2024-08-16 09:45:00,54.97,55.15,54.94,55.07,172866.0,54.0895,54.2667,54.06,54.1879,172866.0
2024-08-16 09:50:00,55.07,55.2,55.04,55.2,144468.0,54.1879,54.3159,54.1584,54.3159,144468.0
2024-08-16 09:55:00,55.21,55.3,55.16,55.27,167914.0,54.3257,54.4142,54.2765,54.3847,167914.0
2024-08-16 10:00:00,55.26,55.34,55.17,55.2,162075.0,54.3749,54.4536,54.2863,54.3159,162075.0
2024-08-16 10:05:00,55.19,55.19,54.97,55.03,123514.0,54.306,54.306,54.0895,54.1486,123514.0
2024-08-16 10:10:00,55.03,55.13,55.0,55.09,108546.0,54.1486,54.247,54.1191,54.2076,108546.0
2024-08-16 10:15:00,55.08,55.17,55.08,55.14,102508.0,54.1978,54.2863,54.1978,54.2568,102508.0
2024-08-16 10:20:00,55.14,55.17,55.07,55.09,213297.0,54.2568,54.2863,54.1879,54.2076,213297.0
2024-08-16 10:25:00,55.08,55.2,55.08,55.12,136930.0,54.1978,54.3159,54.1978,54.2371,136930.0
2024-08-16 10:30:00,55.12,55.17,55.05,55.12,153233.0,54.2371,54.2863,54.1683,54.2371,153233.0
2024-08-16 10:35:00,55.12,55.13,55.04,55.04,212264.0,54.2371,54.247,54.1584,54.1584,212264.0
2024-08-16 10:40:00,55.04,55.1,54.99,55.09,133320.0,54.1584,54.2175,54.1092,54.2076,133320.0
2024-08-16 10:45:00,55.09,55.13,55.06,55.08,117079.0,54.2076,54.247,54.1781,54.1978,117079.0
2024-08-16 10:50:00,55.09,55.17,55.08,55.13,83505.0,54.2076,54.2863,54.1978,54.247,83505.0
2024-08-16 10:55:00,55.13,55.22,55.1,55.11,93416.0,54.247,54.3355,54.2175,54.2273,93416.0
2024-08-16 11:00:00,55.1,55.11,55.01,55.05,186539.0,54.2175,54.2273,54.1289,54.1683,186539.0
2024-08-16 11:05:00,55.05,55.05,54.94,54.95,65664.0,54.1683,54.1683,54.06,54.0699,65664.0
2024-08-16 11:10:00,54.95,55.07,54.95,55.07,110566.0,54.0699,54.1879,54.0699,54.1879,110566.0
2024-08-16 11:15:00,55.07,55.11,55.03,55.09,103342.0,54.1879,54.2273,54.1486,54.2076,103342.0
2024-08-16 11:20:00,55.09,55.11,55.06,55.07,108931.0,54.2076,54.2273,54.1781,54.1879,108931.0
2024-08-16 11:25:00,55.08,55.13,55.06,55.09,89221.0,54.1978,54.247,54.1781,54.2076,89221.0
2024-08-16 11:30:00,55.1,55.12,55.05,55.07,104691.0,54.2175,54.2371,54.1683,54.1879,104691.0
2024-08-16 11:35:00,55.06,55.09,55.06,55.09,99950.0,54.1781,54.2076,54.1781,54.2076,99950.0
2024-08-16 11:40:00,55.09,55.13,55.05,55.07,100962.0,54.2076,54.247,54.1683,54.1879,100962.0
2024-08-16 11:45:00,55.07,55.12,55.06,55.09,134055.0,54.1879,54.2371,54.1781,54.2076,134055.0
2024-08-16 11:50:00,55.09,55.13,55.07,55.09,82517.0,54.2076,54.247,54.1879,54.2076,82517.0
2024-08-16 11:55:00,55.08,55.17,55.08,55.09,114636.0,54.1978,54.2863,54.1978,54.2076,114636.0
2024-08-16 12:00:00,55.08,55.11,55.07,55.09,77251.0,54.1978,54.2273,54.1879,54.2076,77251.0
2024-08-16 12:05:00,55.1,55.12,55.06,55.08,92881.0,54.2175,54.2371,54.1781,54.1978,92881.0
2024-08-16 12:10:00,55.08,55.13,55.07,55.12,122330.0,54.1978,54.247,54.1879,54.2371,122330.0
2024-08-16 12:15:00,55.12,55.14,55.11,55.13,90847.0,54.2371,54.2568,54.2273,54.247,90847.0
2024-08-16 12:20:00,55.13,55.13,55.06,55.12,102265.0,54.247,54.247,54.1781,54.2371,102265.0
2024-08-16 12:25:00,55.11,55.13,55.08,55.11,135957.0,54.2273,54.247,54.1978,54.2273,135957.0
2024-08-16 12:30:00,55.11,55.13,55.09,55.12,82734.0,54.2273,54.247,54.2076,54.2371,82734.0
2024-08-16 12:35:00,55.12,55.26,55.11,55.23,149437.0,54.2371,54.3749,54.2273,54.3454,149437.0
2024-08-16 12:40:00,55.23,55.29,55.19,55.23,272579.0,54.3454,54.4044,54.306,54.3454,272579.0
2024-08-16 12:45:00,55.24,55.3,55.22,55.26,97828.0,54.3552,54.4142,54.3355,54.3749,97828.0
2024-08-16 12:50:00,55.26,55.31,55.26,55.29,88353.0,54.3749,54.4241,54.3749,54.4044,88353.0
2024-08-16 12:55:00,55.29,55.31,55.27,55.29,98132.0,54.4044,54.4241,54.3847,54.4044,98132.0
2024-08-16 13:00:00,55.3,55.3,55.25,55.28,62840.0,54.4142,54.4142,54.365,54.3946,62840.0
2024-08-16 13:05:00,55.28,55.32,55.27,55.3,111254.0,54.3946,54.4339,54.3847,54.4142,111254.0
2024-08-16 13:10:00,55.3,55.31,55.24,55.24,132939.0,54.4142,54.4241,54.3552,54.3552,132939.0
2024-08-16 13:15:00,55.25,55.3,55.24,55.26,95090.0,54.365,54.4142,54.3552,54.3749,95090.0
2024-08-16 13:20:00,55.26,55.26,55.19,55.2,105017.0,54.3749,54.3749,54.306,54.3159,105017.0
2024-08-16 13:25:00,55.2,55.21,55.09,55.12,114013.0,54.3159,54.3257,54.2076,54.2371,114013.0
2024-08-16 13:30:00,55.12,55.16,55.09,55.14,107340.0,54.2371,54.2765,54.2076,54.2568,107340.0
2024-08-16 13:35:00,55.14,55.18,55.13,55.17,74159.0,54.2568,54.2962,54.247,54.2863,74159.0
2024-08-16 13:40:00,55.18,55.28,55.17,55.28,88947.0,54.2962,54.3946,54.2863,54.3946,88947.0
2024-08-16 13:45:00,55.28,55.31,55.25,55.3,108327.0,54.3946,54.4241,54.365,54.4142,108327.0
2024-08-16 13:50:00,55.3,55.31,55.2,55.22,171096.0,54.4142,54.4241,54.3159,54.3355,171096.0
2024-08-16 13:55:00,55.22,55.31,55.22,55.28,101204.0,54.3355,54.4241,54.3355,54.3946,101204.0
2024-08-16 14:00:00,55.28,55.28,55.19,55.2,67504.0,54.3946,54.3946,54.306,54.3159,67504.0
2024-08-16 14:05:00,55.2,55.21,55.15,55.19,62787.0,54.3159,54.3257,54.2667,54.306,62787.0
2024-08-16 14:10:00,55.18,55.23,55.18,55.2,58486.0,54.2962,54.3454,54.2962,54.3159,58486.0
2024-08-16 14:15:00,55.19,55.27,55.19,55.27,92551.0,54.306,54.3847,54.306,54.3847,92551.0
2024-08-16 14:20:00,55.27,55.27,55.22,55.24,57734.0,54.3847,54.3847,54.3355,54.3552,57734.0
2024-08-16 14:25:00,55.25,55.27,55.22,55.22,85158.0,54.365,54.3847,54.3355,54.3355,85158.0
2024-08-16 14:30:00,55.22,55.24,55.19,55.23,69723.0,54.3355,54.3552,54.306,54.3454,69723.0
2024-08-16 14:35:00,55.23,55.25,55.2,55.23,67423.0,54.3454,54.365,54.3159,54.3454,67423.0
2024-08-16 14:40:00,55.23,55.27,55.23,55.25,51263.0,54.3454,54.3847,54.3454,54.365,51263.0
2024-08-16 14:45:00,55.25,55.29,55.22,55.29,65963.0,54.365,54.4044,54.3355,54.4044,65963.0
2024-08-16 14:50:00,55.29,55.3,55.26,55.29,80450.0,54.4044,54.4142,54.3749,54.4044,80450.0
2024-08-16 14:55:00,55.29,55.4,55.29,55.4,134928.0,54.4044,54.5126,54.4044,54.5126,134928.0
2024-08-16 15:00:00,55.4,55.41,55.36,55.39,178861.0,54.5126,54.5225,54.4733,54.5028,178861.0
2024-08-16 15:05:00,55.39,55.42,55.37,55.38,129198.0,54.5028,54.5323,54.4831,54.493,129198.0
2024-08-16 15:10:00,55.38,55.43,55.36,55.36,198060.0,54.493,54.5422,54.4733,54.4733,198060.0
2024-08-16 15:15:00,55.37,55.38,55.31,55.36,149464.0,54.4831,54.493,54.4241,54.4733,149464.0
2024-08-16 15:20:00,55.36,55.38,55.35,55.36,145891.0,54.4733,54.493,54.4634,54.4733,145891.0
2024-08-16 15:25:00,55.36,55.41,55.35,55.37,186725.0,54.4733,54.5225,54.4634,54.4831,186725.0
2024-08-16 15:30:00,55.36,55.36,55.31,55.33,202553.0,54.4733,54.4733,54.4241,54.4438,202553.0
2024-08-16 15:35:00,55.33,55.38,55.32,55.38,188942.0,54.4438,54.493,54.4339,54.493,188942.0
2024-08-16 15:40:00,55.38,55.39,55.23,55.23,159490.0,54.493,54.5028,54.3454,54.3454,159490.0
2024-08-16 15:45:00,55.23,55.27,55.2,55.23,171146.0,54.3454,54.3847,54.3159,54.3454,171146.0
2024-08-16 15:50:00,55.23,55.24,55.17,55.18,311783.0,54.3454,54.3552,54.2863,54.2962,311783.0
2024-08-16 15:55:00,55.17,55.35,55.16,55.33,909892.0,54.2863,54.4634,54.2765,54.4438,909892.0
2024-08-19 09:30:00,55.35,55.41,55.26,55.41,182654.0,54.4634,54.5225,54.3749,54.5225,182654.0
2024-08-19 09:35:00,55.41,55.73,55.4,55.69,344511.0,54.5225,54.8374,54.5126,54.798,344511.0
2024-08-19 09:40:00,55.67,55.68,55.55,55.56,270890.0,54.7783,54.7882,54.6602,54.6701,270890.0
2024-08-19 09:45:00,55.57,55.59,55.51,55.52,140740.0,54.6799,54.6996,54.6209,54.6307,140740.0
2024-08-19 09:50:00,55.52,55.68,55.48,55.67,159600.0,54.6307,54.7882,54.5914,54.7783,159600.0
2024-08-19 09:55:00,55.67,55.68,55.55,55.64,131765.0,54.7783,54.7882,54.6602,54.7488,131765.0
2024-08-19 10:00:00,55.65,55.76,55.54,55.75,92520.0,54.7586,54.8669,54.6504,54.857,92520.0
2024-08-19 10:05:00,55.75,55.81,55.7,55.76,99856.0,54.857,54.9161,54.8078,54.8669,99856.0
2024-08-19 10:10:00,55.76,55.79,55.7,55.72,115979.0,54.8669,54.8964,54.8078,54.8275,115979.0
2024-08-19 10:15:00,55.73,55.83,55.69,55.8,125336.0,54.8374,54.9358,54.798,54.9062,125336.0
2024-08-19 10:20:00,55.8,55.83,55.69,55.71,136256.0,54.9062,54.9358,54.798,54.8177,136256.0
2024-08-19 10:25:00,55.71,55.73,55.66,55.67,178583.0,54.8177,54.8374,54.7685,54.7783,178583.0
2024-08-19 10:30:00,55.66,55.72,55.6,55.7,146409.0,54.7685,54.8275,54.7094,54.8078,146409.0
2024-08-19 10:35:00,55.7,55.75,55.69,55.75,74533.0,54.8078,54.857,54.798,54.857,74533.0
2024-08-19 10:40:00,55.76,55.83,55.75,55.82,92976.0,54.8669,54.9358,54.857,54.9259,92976.0
2024-08-19 10:45:00,55.82,55.86,55.76,55.83,78593.0,54.9259,54.9653,54.8669,54.9358,78593.0
2024-08-19 10:50:00,55.83,55.89,55.81,55.89,87450.0,54.9358,54.9948,54.9161,54.9948,87450.0
2024-08-19 10:55:00,55.88,55.92,55.84,55.91,73062.0,54.985,55.0243,54.9456,55.0145,73062.0
2024-08-19 11:00:00,55.9,55.9,55.85,55.89,66246.0,55.0046,55.0046,54.9554,54.9948,66246.0
2024-08-19 11:05:00,55.88,55.98,55.87,55.94,94972.0,54.985,55.0834,54.9751,55.044,94972.0
2024-08-19 11:10:00,55.94,56.01,55.94,55.98,105414.0,55.044,55.1129,55.044,55.0834,105414.0
2024-08-19 11:15:00,55.98,56.05,55.98,56.05,101225.0,55.0834,55.1522,55.0834,55.1522,101225.0
2024-08-19 11:20:00,56.05,56.06,55.98,56.04,88797.0,55.1522,55.1621,55.0834,55.1424,88797.0
2024-08-19 11:25:00,56.04,56.08,56.03,56.05,110154.0,55.1424,55.1818,55.1326,55.1522,110154.0
2024-08-19 11:30:00,56.05,56.21,56.04,56.21,129087.0,55.1522,55.3097,55.1424,55.3097,129087.0
2024-08-19 11:35:00,56.21,56.31,56.2,56.21,187684.0,55.3097,55.4081,55.2998,55.3097,187684.0
2024-08-19 11:40:00,56.21,56.25,56.11,56.13,124471.0,55.3097,55.349,55.2113,55.231,124471.0
2024-08-19 11:45:00,56.12,56.15,56.11,56.14,80046.0,55.2211,55.2506,55.2113,55.2408,80046.0
2024-08-19 11:50:00,56.14,56.26,56.14,56.25,106463.0,55.2408,55.3589,55.2408,55.349,106463.0
2024-08-19 11:55:00,56.25,56.26,56.18,56.18,90720.0,55.349,55.3589,55.2802,55.2802,90720.0
2024-08-19 12:00:00,56.18,56.21,56.16,56.18,97312.0,55.2802,55.3097,55.2605,55.2802,97312.0
2024-08-19 12:05:00,56.18,56.27,56.17,56.27,61734.0,55.2802,55.3687,55.2703,55.3687,61734.0
2024-08-19 12:10:00,56.26,56.34,56.24,56.28,113616.0,55.3589,55.4376,55.3392,55.3786,113616.0
2024-08-19 12:15:00,56.27,56.31,56.26,56.27,77642.0,55.3687,55.4081,55.3589,55.3687,77642.0
2024-08-19 12:20:00,56.27,56.28,56.15,56.23,158766.0,55.3687,55.3786,55.2506,55.3294,158766.0
2024-08-19 12:25:00,56.23,56.34,56.23,56.32,91883.0,55.3294,55.4376,55.3294,55.4179,91883.0
2024-08-19 12:30:00,56.32,56.35,56.27,56.33,78991.0,55.4179,55.4474,55.3687,55.4278,78991.0
2024-08-19 12:35:00,56.34,56.38,56.33,56.35,67155.0,55.4376,55.477,55.4278,55.4474,67155.0
2024-08-19 12:40:00,56.35,56.38,56.34,56.37,94179.0,55.4474,55.477,55.4376,55.4671,94179.0
2024-08-19 12:45:00,56.37,56.38,56.33,56.38,81045.0,55.4671,55.477,55.4278,55.477,81045.0
2024-08-19 12:50:00,56.38,56.44,56.37,56.42,103694.0,55.477,55.536,55.4671,55.5163,103694.0
2024-08-19 12:55:00,56.42,56.45,56.41,56.42,55748.0,55.5163,55.5458,55.5065,55.5163,55748.0
2024-08-19 13:00:00,56.41,56.41,56.36,56.37,96276.0,55.5065,55.5065,55.4573,55.4671,96276.0
2024-08-19 13:05:00,56.37,56.45,56.37,56.43,87190.0,55.4671,55.5458,55.4671,55.5261,87190.0
2024-08-19 13:10:00,56.42,56.44,56.37,56.38,60991.0,55.5163,55.536,55.4671,55.477,60991.0
2024-08-19 13:15:00,56.38,56.41,56.37,56.4,68524.0,55.477,55.5065,55.4671,55.4966,68524.0
2024-08-19 13:20:00,56.4,56.41,56.35,56.37,85124.0,55.4966,55.5065,55.4474,55.4671,85124.0
2024-08-19 13:25:00,56.36,56.41,56.33,56.37,91245.0,55.4573,55.5065,55.4278,55.4671,91245.0
2024-08-19 13:30:00,56.38,56.38,56.3,56.32,87919.0,55.477,55.477,55.3982,55.4179,87919.0
2024-08-19 13:35:00,56.32,56.35,56.29,56.35,107939.0,55.4179,55.4474,55.3884,55.4474,107939.0
2024-08-19 13:40:00,56.35,56.37,56.3,56.33,58060.0,55.4474,55.4671,55.3982,55.4278,58060.0
2024-08-19 13:45:00,56.32,56.35,56.31,56.33,105209.0,55.4179,55.4474,55.4081,55.4278,105209.0
2024-08-19 13:50:00,56.33,56.33,56.23,56.23,96502.0,55.4278,55.4278,55.3294,55.3294,96502.0
2024-08-19 13:55:00,56.23,56.24,56.18,56.23,133351.0,55.3294,55.3392,55.2802,55.3294,133351.0
2024-08-19 14:00:00,56.23,56.3,56.23,56.29,85862.0,55.3294,55.3982,55.3294,55.3884,85862.0
2024-08-19 14:05:00,56.3,56.3,56.25,56.26,92905.0,55.3982,55.3982,55.349,55.3589,92905.0
2024-08-19 14:10:00,56.25,56.25,56.22,56.23,78067.0,55.349,55.349,55.3195,55.3294,78067.0
2024-08-19 14:15:00,56.24,56.33,56.22,56.33,97839.0,55.3392,55.4278,55.3195,55.4278,97839.0
2024-08-19 14:20:00,56.33,56.37,56.29,56.3,110052.0,55.4278,55.4671,55.3884,55.3982,110052.0
2024-08-19 14:25:00,56.3,56.34,56.29,56.33,77905.0,55.3982,55.4376,55.3884,55.4278,77905.0
2024-08-19 14:30:00,56.34,56.35,56.23,56.3,83957.0,55.4376,55.4474,55.3294,55.3982,83957.0
2024-08-19 14:35:00,56.3,56.35,56.29,56.32,69288.0,55.3982,55.4474,55.3884,55.4179,69288.0
2024-08-19 14:40:00,56.32,56.41,56.31,56.41,90421.0,55.4179,55.5065,55.4081,55.5065,90421.0
2024-08-19 14:45:00,56.41,56.42,56.37,56.41,61652.0,55.5065,55.5163,55.4671,55.5065,61652.0
2024-08-19 14:50:00,56.41,56.41,56.34,56.34,69441.0,55.5065,55.5065,55.4376,55.4376,69441.0
2024-08-19 14:55:00,56.35,56.37,56.34,56.34,53950.0,55.4474,55.4671,55.4376,55.4376,53950.0
2024-08-19 15:00:00,56.34,56.34,56.23,56.29,103658.0,55.4376,55.4376,55.3294,55.3884,103658.0
2024-08-19 15:05:00,56.3,56.35,56.29,56.33,121746.0,55.3982,55.4474,55.3884,55.4278,121746.0
2024-08-19 15:10:00,56.34,56.39,56.32,56.36,161366.0,55.4376,55.4868,55.4179,55.4573,161366.0
2024-08-19 15:15:00,56.36,56.4,56.35,56.36,111447.0,55.4573,55.4966,55.4474,55.4573,111447.0
2024-08-19 15:20:00,56.37,56.4,56.34,56.4,184272.0,55.4671,55.4966,55.4376,55.4966,184272.0
2024-08-19 15:25:00,56.4,56.43,56.36,56.36,147340.0,55.4966,55.5261,55.4573,55.4573,147340.0
2024-08-19 15:30:00,56.36,56.38,56.33,56.34,176382.0,55.4573,55.477,55.4278,55.4376,176382.0
2024-08-19 15:35:00,56.34,56.4,56.34,56.37,153254.0,55.4376,55.4966,55.4376,55.4671,153254.0
2024-08-19 15:40:00,56.38,56.38,56.31,56.35,107590.0,55.477,55.477,55.4081,55.4474,107590.0
2024-08-19 15:45:00,56.34,56.4,56.34,56.35,113467.0,55.4376,55.4966,55.4376,55.4474,113467.0
2024-08-19 15:50:00,56.35,56.41,56.28,56.35,262220.0,55.4474,55.5065,55.3786,55.4474,262220.0
2024-08-19 15:55:00,56.36,56.46,56.34,56.45,613776.0,55.4573,55.5557,55.4376,55.5458,613776.0
2024-08-20 09:30:00,56.03,56.19,55.92,56.15,235946.0,55.1326,55.29,55.0243,55.2506,235946.0
2024-08-20 09:35:00,56.16,56.25,55.99,56.16,206645.0,55.2605,55.349,55.0932,55.2605,206645.0
2024-08-20 09:40:00,56.16,56.37,56.16,56.26,210122.0,55.2605,55.4671,55.2605,55.3589,210122.0
2024-08-20 09:45:00,56.26,56.27,56.09,56.16,190457.0,55.3589,55.3687,55.1916,55.2605,190457.0
2024-08-20 09:50:00,56.16,56.39,56.16,56.38,215663.0,55.2605,55.4868,55.2605,55.477,215663.0
2024-08-20 09:55:00,56.37,56.52,56.37,56.48,195431.0,55.4671,55.6147,55.4671,55.5753,195431.0
2024-08-20 10:00:00,56.48,56.5,56.36,56.37,122741.0,55.5753,55.595,55.4573,55.4671,122741.0
2024-08-20 10:05:00,56.36,56.49,56.33,56.44,179705.0,55.4573,55.5852,55.4278,55.536,179705.0
2024-08-20 10:10:00,56.43,56.48,56.42,56.46,139394.0,55.5261,55.5753,55.5163,55.5557,139394.0
2024-08-20 10:15:00,56.46,56.5,56.41,56.49,125733.0,55.5557,55.595,55.5065,55.5852,125733.0
2024-08-20 10:20:00,56.49,56.52,56.42,56.47,137346.0,55.5852,55.6147,55.5163,55.5655,137346.0
2024-08-20 10:25:00,56.47,56.6,56.47,56.59,112966.0,55.5655,55.6934,55.5655,55.6836,112966.0
2024-08-20 10:30:00,56.59,56.69,56.53,56.67,125119.0,55.6836,55.782,55.6245,55.7623,125119.0
2024-08-20 10:35:00,56.66,56.68,56.57,56.63,100039.0,55.7525,55.7721,55.6639,55.7229,100039.0
2024-08-20 10:40:00,56.62,56.72,56.62,56.7,139220.0,55.7131,55.8115,55.7131,55.7918,139220.0
2024-08-20 10:45:00,56.7,56.72,56.55,56.61,137719.0,55.7918,55.8115,55.6442,55.7033,137719.0
2024-08-20 10:50:00,56.62,56.63,56.55,56.56,149636.0,55.7131,55.7229,55.6442,55.6541,149636.0
2024-08-20 10:55:00,56.57,56.61,56.43,56.46,124131.0,55.6639,55.7033,55.5261,55.5557,124131.0
2024-08-20 11:00:00,56.46,56.46,56.37,56.44,73702.0,55.5557,55.5557,55.4671,55.536,73702.0
2024-08-20 11:05:00,56.44,56.54,56.42,56.52,114249.0,55.536,55.6344,55.5163,55.6147,114249.0
2024-08-20 11:10:00,56.52,56.52,56.4,56.43,111881.0,55.6147,55.6147,55.4966,55.5261,111881.0
2024-08-20 11:15:00,56.43,56.43,56.32,56.34,87820.0,55.5261,55.5261,55.4179,55.4376,87820.0
2024-08-20 11:20:00,56.33,56.38,56.27,56.28,97661.0,55.4278,55.477,55.3687,55.3786,97661.0
2024-08-20 11:25:00,56.28,56.31,56.24,56.24,85457.0,55.3786,55.4081,55.3392,55.3392,85457.0
2024-08-20 11:30:00,56.25,56.27,56.21,56.22,86103.0,55.349,55.3687,55.3097,55.3195,86103.0
2024-08-20 11:35:00,56.22,56.23,56.17,56.2,86112.0,55.3195,55.3294,55.2703,55.2998,86112.0
2024-08-20 11:40:00,56.21,56.26,56.2,56.24,93024.0,55.3097,55.3589,55.2998,55.3392,93024.0
2024-08-20 11:45:00,56.23,56.31,56.23,56.27,72208.0,55.3294,55.4081,55.3294,55.3687,72208.0
2024-08-20 11:50:00,56.28,56.31,56.25,56.3,68200.0,55.3786,55.4081,55.349,55.3982,68200.0
2024-08-20 11:55:00,56.3,56.35,56.29,56.35,85755.0,55.3982,55.4474,55.3884,55.4474,85755.0
2024-08-20 12:00:00,56.35,56.43,56.32,56.4,79770.0,55.4474,55.5261,55.4179,55.4966,79770.0
2024-08-20 12:05:00,56.4,56.41,56.34,56.35,74415.0,55.4966,55.5065,55.4376,55.4474,74415.0
2024-08-20 12:10:00,56.36,56.4,56.35,56.36,80300.0,55.4573,55.4966,55.4474,55.4573,80300.0
2024-08-20 12:15:00,56.36,56.36,56.26,56.26,63932.0,55.4573,55.4573,55.3589,55.3589,63932.0
2024-08-20 12:20:00,56.27,56.28,56.25,56.26,86643.0,55.3687,55.3786,55.349,55.3589,86643.0
2024-08-20 12:25:00,56.26,56.27,56.19,56.21,91825.0,55.3589,55.3687,55.29,55.3097,91825.0
2024-08-20 12:30:00,56.22,56.27,56.21,56.26,62885.0,55.3195,55.3687,55.3097,55.3589,62885.0
2024-08-20 12:35:00,56.26,56.27,56.23,56.25,93945.0,55.3589,55.3687,55.3294,55.349,93945.0
2024-08-20 12:40:00,56.24,56.31,56.24,56.3,93274.0,55.3392,55.4081,55.3392,55.3982,93274.0
2024-08-20 12:45:00,56.3,56.34,56.26,56.34,82030.0,55.3982,55.4376,55.3589,55.4376,82030.0
2024-08-20 12:50:00,56.33,56.37,56.33,56.36,90398.0,55.4278,55.4671,55.4278,55.4573,90398.0
2024-08-20 12:55:00,56.36,56.36,56.25,56.26,70250.0,55.4573,55.4573,55.349,55.3589,70250.0
2024-08-20 13:00:00,56.26,56.27,56.15,56.16,65161.0,55.3589,55.3687,55.2506,55.2605,65161.0
2024-08-20 13:05:00,56.16,56.26,56.16,56.25,76628.0,55.2605,55.3589,55.2605,55.349,76628.0
2024-08-20 13:10:00,56.25,56.26,56.21,56.23,110299.0,55.349,55.3589,55.3097,55.3294,110299.0
2024-08-20 13:15:00,56.23,56.31,56.23,56.3,87921.0,55.3294,55.4081,55.3294,55.3982,87921.0
2024-08-20 13:20:00,56.3,56.33,56.28,56.33,87610.0,55.3982,55.4278,55.3786,55.4278,87610.0
2024-08-20 13:25:00,56.33,56.35,56.3,56.3,79538.0,55.4278,55.4474,55.3982,55.3982,79538.0
2024-08-20 13:30:00,56.3,56.31,56.26,56.26,46870.0,55.3982,55.4081,55.3589,55.3589,46870.0
2024-08-20 13:35:00,56.27,56.27,56.2,56.26,80693.0,55.3687,55.3687,55.2998,55.3589,80693.0
2024-08-20 13:40:00,56.27,56.28,56.24,56.27,66530.0,55.3687,55.3786,55.3392,55.3687,66530.0
2024-08-20 13:45:00,56.27,56.28,56.18,56.23,64971.0,55.3687,55.3786,55.2802,55.3294,64971.0
2024-08-20 13:50:00,56.23,56.26,56.22,56.25,49406.0,55.3294,55.3589,55.3195,55.349,49406.0
2024-08-20 13:55:00,56.26,56.27,56.2,56.22,86190.0,55.3589,55.3687,55.2998,55.3195,86190.0
2024-08-20 14:00:00,56.21,56.3,56.21,56.27,85569.0,55.3097,55.3982,55.3097,55.3687,85569.0
2024-08-20 14:05:00,56.27,56.28,56.23,56.28,53429.0,55.3687,55.3786,55.3294,55.3786,53429.0
2024-08-20 14:10:00,56.27,56.33,56.27,56.28,88850.0,55.3687,55.4278,55.3687,55.3786,88850.0
2024-08-20 14:15:00,56.29,56.32,56.27,56.3,57968.0,55.3884,55.4179,55.3687,55.3982,57968.0
2024-08-20 14:20:00,56.3,56.37,56.3,56.37,60299.0,55.3982,55.4671,55.3982,55.4671,60299.0
2024-08-20 14:25:00,56.36,56.37,56.31,56.34,109216.0,55.4573,55.4671,55.4081,55.4376,109216.0
2024-08-20 14:30:00,56.33,56.33,56.24,56.24,57223.0,55.4278,55.4278,55.3392,55.3392,57223.0
2024-08-20 14:35:00,56.25,56.31,56.24,56.3,73523.0,55.349,55.4081,55.3392,55.3982,73523.0
2024-08-20 14:40:00,56.3,56.31,56.28,56.29,69069.0,55.3982,55.4081,55.3786,55.3884,69069.0
2024-08-20 14:45:00,56.29,56.3,56.26,56.29,70008.0,55.3884,55.3982,55.3589,55.3884,70008.0
2024-08-20 14:50:00,56.29,56.35,56.28,56.3,80818.0,55.3884,55.4474,55.3786,55.3982,80818.0
2024-08-20 14:55:00,56.3,56.31,56.25,56.26,77619.0,55.3982,55.4081,55.349,55.3589,77619.0
2024-08-20 15:00:00,56.26,56.26,56.15,56.17,68565.0,55.3589,55.3589,55.2506,55.2703,68565.0
2024-08-20 15:05:00,56.17,56.18,56.14,56.16,109346.0,55.2703,55.2802,55.2408,55.2605,109346.0
2024-08-20 15:10:00,56.16,56.28,56.16,56.26,173773.0,55.2605,55.3786,55.2605,55.3589,173773.0
2024-08-20 15:15:00,56.26,56.29,56.25,56.29,105746.0,55.3589,55.3884,55.349,55.3884,105746.0
2024-08-20 15:20:00,56.28,56.3,56.28,56.29,128848.0,55.3786,55.3982,55.3786,55.3884,128848.0
2024-08-20 15:25:00,56.3,56.31,56.27,56.27,160065.0,55.3982,55.4081,55.3687,55.3687,160065.0
2024-08-20 15:30:00,56.27,56.27,56.21,56.25,112840.0,55.3687,55.3687,55.3097,55.349,112840.0
2024-08-20 15:35:00,56.25,56.25,56.19,56.2,181510.0,55.349,55.349,55.29,55.2998,181510.0
2024-08-20 15:40:00,56.21,56.22,56.2,56.22,183074.0,55.3097,55.3195,55.2998,55.3195,183074.0
2024-08-20 15:45:00,56.21,56.21,56.06,56.09,220331.0,55.3097,55.3097,55.1621,55.1916,220331.0
2024-08-20 15:50:00,56.09,56.21,56.09,56.13,285640.0,55.1916,55.3097,55.1916,55.231,285640.0
2024-08-20 15:55:00,56.13,56.2,56.12,56.14,642789.0,55.231,55.2998,55.2211,55.2408,642789.0
2024-08-21 09:30:00,56.44,56.45,56.23,56.25,70557.0,55.536,55.5458,55.3294,55.349,70557.0
2024-08-21 09:35:00,56.26,56.3,56.05,56.06,55503.0,55.3589,55.3982,55.1522,55.1621,55503.0
2024-08-21 09:40:00,56.05,56.13,55.97,56.11,170587.0,55.1522,55.231,55.0735,55.2113,170587.0
2024-08-21 09:45:00,56.11,56.13,55.99,56.09,161166.0,55.2113,55.231,55.0932,55.1916,161166.0
2024-08-21 09:50:00,56.09,56.16,56.02,56.08,174041.0,55.1916,55.2605,55.1227,55.1818,174041.0
2024-08-21 09:55:00,56.09,56.12,56.02,56.05,107398.0,55.1916,55.2211,55.1227,55.1522,107398.0
2024-08-21 10:00:00,56.05,56.07,55.84,55.86,164412.0,55.1522,55.1719,54.9456,54.9653,164412.0
2024-08-21 10:05:00,55.84,55.86,55.74,55.83,133686.0,54.9456,54.9653,54.8472,54.9358,133686.0
2024-08-21 10:10:00,55.84,55.84,55.63,55.64,114877.0,54.9456,54.9456,54.739,54.7488,114877.0
2024-08-21 10:15:00,55.63,55.82,55.62,55.76,133901.0,54.739,54.9259,54.7291,54.8669,133901.0
2024-08-21 10:20:00,55.76,55.82,55.71,55.77,77677.0,54.8669,54.9259,54.8177,54.8767,77677.0
2024-08-21 10:25:00,55.77,55.88,55.76,55.83,99282.0,54.8767,54.985,54.8669,54.9358,99282.0
2024-08-21 10:30:00,55.83,55.89,55.78,55.83,79326.0,54.9358,54.9948,54.8866,54.9358,79326.0
2024-08-21 10:35:00,55.83,55.87,55.81,55.82,90140.0,54.9358,54.9751,54.9161,54.9259,90140.0
2024-08-21 10:40:00,55.83,55.87,55.78,55.85,94685.0,54.9358,54.9751,54.8866,54.9554,94685.0
2024-08-21 10:45:00,55.85,55.86,55.73,55.73,103129.0,54.9554,54.9653,54.8374,54.8374,103129.0
2024-08-21 10:50:00,55.73,55.75,55.48,55.48,141100.0,54.8374,54.857,54.5914,54.5914,141100.0
2024-08-21 10:55:00,55.48,55.56,55.45,55.5,146410.0,54.5914,54.6701,54.5618,54.611,146410.0
2024-08-21 11:00:00,55.48,55.52,55.41,55.51,91021.0,54.5914,54.6307,54.5225,54.6209,91021.0
2024-08-21 11:05:00,55.5,55.56,55.41,55.43,109190.0,54.611,54.6701,54.5225,54.5422,109190.0
2024-08-21 11:10:00,55.43,55.54,55.42,55.51,82494.0,54.5422,54.6504,54.5323,54.6209,82494.0
2024-08-21 11:15:00,55.5,55.53,55.45,55.51,107420.0,54.611,54.6406,54.5618,54.6209,107420.0
2024-08-21 11:20:00,55.51,55.54,55.44,55.53,104524.0,54.6209,54.6504,54.552,54.6406,104524.0
2024-08-21 11:25:00,55.54,55.57,55.5,55.57,72744.0,54.6504,54.6799,54.611,54.6799,72744.0
2024-08-21 11:30:00,55.57,55.64,55.56,55.59,104320.0,54.6799,54.7488,54.6701,54.6996,104320.0
2024-08-21 11:35:00,55.58,55.61,55.53,55.54,68231.0,54.6898,54.7193,54.6406,54.6504,68231.0
2024-08-21 11:40:00,55.54,55.61,55.49,55.56,92133.0,54.6504,54.7193,54.6012,54.6701,92133.0
2024-08-21 11:45:00,55.57,55.59,55.42,55.43,85173.0,54.6799,54.6996,54.5323,54.5422,85173.0
2024-08-21 11:50:00,55.43,55.46,55.41,55.41,79964.0,54.5422,54.5717,54.5225,54.5225,79964.0
2024-08-21 11:55:00,55.43,55.45,55.35,55.39,83484.0,54.5422,54.5618,54.4634,54.5028,83484.0
2024-08-21 12:00:00,55.4,55.43,55.38,55.43,78522.0,54.5126,54.5422,54.493,54.5422,78522.0
2024-08-21 12:05:00,55.43,55.45,55.35,55.41,109359.0,54.5422,54.5618,54.4634,54.5225,109359.0
2024-08-21 12:10:00,55.4,55.5,55.4,55.43,65593.0,54.5126,54.611,54.5126,54.5422,65593.0
2024-08-21 12:15:00,55.44,55.46,55.42,55.44,78699.0,54.552,54.5717,54.5323,54.552,78699.0
2024-08-21 12:20:00,55.44,55.54,55.43,55.52,87754.0,54.552,54.6504,54.5422,54.6307,87754.0
2024-08-21 12:25:00,55.53,55.55,55.5,55.55,81425.0,54.6406,54.6602,54.611,54.6602,81425.0
2024-08-21 12:30:00,55.54,55.59,55.52,55.55,97521.0,54.6504,54.6996,54.6307,54.6602,97521.0
2024-08-21 12:35:00,55.55,55.6,55.55,55.6,63623.0,54.6602,54.7094,54.6602,54.7094,63623.0
2024-08-21 12:40:00,55.6,55.63,55.58,55.6,86070.0,54.7094,54.739,54.6898,54.7094,86070.0
2024-08-21 12:45:00,55.6,55.61,55.52,55.58,92442.0,54.7094,54.7193,54.6307,54.6898,92442.0
2024-08-21 12:50:00,55.58,55.59,55.52,55.56,63557.0,54.6898,54.6996,54.6307,54.6701,63557.0
2024-08-21 12:55:00,55.57,55.57,55.48,55.5,79565.0,54.6799,54.6799,54.5914,54.611,79565.0
2024-08-21 13:00:00,55.5,55.53,55.47,55.51,80156.0,54.611,54.6406,54.5815,54.6209,80156.0
2024-08-21 13:05:00,55.51,55.53,55.48,55.5,50256.0,54.6209,54.6406,54.5914,54.611,50256.0
2024-08-21 13:10:00,55.5,55.57,55.48,55.48,70962.0,54.611,54.6799,54.5914,54.5914,70962.0
2024-08-21 13:15:00,55.49,55.5,55.44,55.47,67714.0,54.6012,54.611,54.552,54.5815,67714.0
2024-08-21 13:20:00,55.48,55.48,55.37,55.39,105067.0,54.5914,54.5914,54.4831,54.5028,105067.0
2024-08-21 13:25:00,55.4,55.41,55.36,55.4,98739.0,54.5126,54.5225,54.4733,54.5126,98739.0
2024-08-21 13:30:00,55.4,55.41,55.29,55.3,131509.0,54.5126,54.5225,54.4044,54.4142,131509.0
2024-08-21 13:35:00,55.3,55.33,55.27,55.29,112072.0,54.4142,54.4438,54.3847,54.4044,112072.0
2024-08-21 13:40:00,55.29,55.31,55.2,55.31,142905.0,54.4044,54.4241,54.3159,54.4241,142905.0
2024-08-21 13:45:00,55.32,55.38,55.26,55.29,106240.0,54.4339,54.493,54.3749,54.4044,106240.0
2024-08-21 13:50:00,55.29,55.32,55.26,55.31,85288.0,54.4044,54.4339,54.3749,54.4241,85288.0
2024-08-21 13:55:00,55.3,55.33,55.28,55.32,121943.0,54.4142,54.4438,54.3946,54.4339,121943.0
2024-08-21 14:00:00,55.32,55.37,55.26,55.27,149531.0,54.4339,54.4831,54.3749,54.3847,149531.0
2024-08-21 14:05:00,55.27,55.28,55.2,55.23,182630.0,54.3847,54.3946,54.3159,54.3454,182630.0
2024-08-21 14:10:00,55.23,55.27,55.22,55.25,95615.0,54.3454,54.3847,54.3355,54.365,95615.0
2024-08-21 14:15:00,55.26,55.36,55.25,55.36,119519.0,54.3749,54.4733,54.365,54.4733,119519.0
2024-08-21 14:20:00,55.36,55.37,55.28,55.32,87778.0,54.4733,54.4831,54.3946,54.4339,87778.0
2024-08-21 14:25:00,55.32,55.32,55.2,55.21,134748.0,54.4339,54.4339,54.3159,54.3257,134748.0
2024-08-21 14:30:00,55.22,55.31,55.21,55.26,100036.0,54.3355,54.4241,54.3257,54.3749,100036.0
2024-08-21 14:35:00,55.27,55.27,55.21,55.26,122994.0,54.3847,54.3847,54.3257,54.3749,122994.0
2024-08-21 14:40:00,55.27,55.27,55.21,55.26,101174.0,54.3847,54.3847,54.3257,54.3749,101174.0
2024-08-21 14:45:00,55.25,55.34,55.22,55.34,105224.0,54.365,54.4536,54.3355,54.4536,105224.0
2024-08-21 14:50:00,55.34,55.37,55.32,55.34,108606.0,54.4536,54.4831,54.4339,54.4536,108606.0
2024-08-21 14:55:00,55.34,55.36,55.23,55.24,184460.0,54.4536,54.4733,54.3454,54.3552,184460.0
2024-08-21 15:00:00,55.24,55.35,55.23,55.34,123011.0,54.3552,54.4634,54.3454,54.4536,123011.0
2024-08-21 15:05:00,55.34,55.39,55.3,55.36,106851.0,54.4536,54.5028,54.4142,54.4733,106851.0
2024-08-21 15:10:00,55.37,55.45,55.36,55.45,129908.0,54.4831,54.5618,54.4733,54.5618,129908.0
2024-08-21 15:15:00,55.44,55.48,55.42,55.44,147412.0,54.552,54.5914,54.5323,54.552,147412.0
2024-08-21 15:20:00,55.44,55.45,55.36,55.4,140967.0,54.552,54.5618,54.4733,54.5126,140967.0
2024-08-21 15:25:00,55.4,55.44,55.35,55.41,162680.0,54.5126,54.552,54.4634,54.5225,162680.0
2024-08-21 15:30:00,55.41,55.43,55.37,55.43,171407.0,54.5225,54.5422,54.4831,54.5422,171407.0
2024-08-21 15:35:00,55.42,55.48,55.4,55.48,237328.0,54.5323,54.5914,54.5126,54.5914,237328.0
2024-08-21 15:40:00,55.48,55.49,55.41,55.43,148029.0,54.5914,54.6012,54.5225,54.5422,148029.0
2024-08-21 15:45:00,55.43,55.47,55.38,55.42,160079.0,54.5422,54.5815,54.493,54.5323,160079.0
2024-08-21 15:50:00,55.42,55.49,55.36,55.4,302594.0,54.5323,54.6012,54.4733,54.5126,302594.0
2024-08-21 15:55:00,55.41,55.46,55.37,55.42,770805.0,54.5225,54.5717,54.4831,54.5323,770805.0
2024-08-22 09:30:00,55.7,55.95,55.69,55.83,145367.0,54.8078,55.0538,54.798,54.9358,145367.0
2024-08-22 09:35:00,55.84,55.93,55.71,55.91,125888.0,54.9456,55.0342,54.8177,55.0145,125888.0
2024-08-22 09:40:00,55.91,55.99,55.84,55.96,104174.0,55.0145,55.0932,54.9456,55.0637,104174.0
2024-08-22 09:45:00,55.97,56.05,55.88,56.02,204759.0,55.0735,55.1522,54.985,55.1227,204759.0
2024-08-22 09:50:00,56.02,56.08,55.9,56.08,122049.0,55.1227,55.1818,55.0046,55.1818,122049.0
2024-08-22 09:55:00,56.07,56.18,56.01,56.15,217855.0,55.1719,55.2802,55.1129,55.2506,217855.0
2024-08-22 10:00:00,56.16,56.2,56.08,56.1,184564.0,55.2605,55.2998,55.1818,55.2014,184564.0
2024-08-22 10:05:00,56.1,56.1,55.9,55.93,94868.0,55.2014,55.2014,55.0046,55.0342,94868.0
2024-08-22 10:10:00,55.93,55.93,55.79,55.8,100576.0,55.0342,55.0342,54.8964,54.9062,100576.0
2024-08-22 10:15:00,55.8,55.84,55.73,55.74,174440.0,54.9062,54.9456,54.8374,54.8472,174440.0
2024-08-22 10:20:00,55.75,55.75,55.67,55.72,76766.0,54.857,54.857,54.7783,54.8275,76766.0
2024-08-22 10:25:00,55.72,55.78,55.66,55.72,252704.0,54.8275,54.8866,54.7685,54.8275,252704.0
2024-08-22 10:30:00,55.72,55.78,55.67,55.73,80416.0,54.8275,54.8866,54.7783,54.8374,80416.0
2024-08-22 10:35:00,55.73,55.8,55.71,55.77,110623.0,54.8374,54.9062,54.8177,54.8767,110623.0
2024-08-22 10:40:00,55.77,55.82,55.73,55.81,75838.0,54.8767,54.9259,54.8374,54.9161,75838.0
2024-08-22 10:45:00,55.82,55.83,55.75,55.76,101798.0,54.9259,54.9358,54.857,54.8669,101798.0
2024-08-22 10:50:00,55.77,55.79,55.73,55.78,258473.0,54.8767,54.8964,54.8374,54.8866,258473.0
2024-08-22 10:55:00,55.77,55.86,55.75,55.84,162686.0,54.8767,54.9653,54.857,54.9456,162686.0
2024-08-22 11:00:00,55.83,55.85,55.77,55.8,61438.0,54.9358,54.9554,54.8767,54.9062,61438.0
2024-08-22 11:05:00,55.8,55.9,55.8,55.82,116403.0,54.9062,55.0046,54.9062,54.9259,116403.0
2024-08-22 11:10:00,55.82,55.96,55.81,55.91,93799.0,54.9259,55.0637,54.9161,55.0145,93799.0
2024-08-22 11:15:00,55.91,55.92,55.84,55.86,76037.0,55.0145,55.0243,54.9456,54.9653,76037.0
2024-08-22 11:20:00,55.86,55.92,55.82,55.86,112706.0,54.9653,55.0243,54.9259,54.9653,112706.0
2024-08-22 11:25:00,55.86,55.99,55.84,55.93,102478.0,54.9653,55.0932,54.9456,55.0342,102478.0
2024-08-22 11:30:00,55.93,56.14,55.93,56.13,111525.0,55.0342,55.2408,55.0342,55.231,111525.0
2024-08-22 11:35:00,56.12,56.19,56.1,56.18,105198.0,55.2211,55.29,55.2014,55.2802,105198.0
2024-08-22 11:40:00,56.19,56.24,56.12,56.21,138767.0,55.29,55.3392,55.2211,55.3097,138767.0
2024-08-22 11:45:00,56.21,56.24,56.11,56.12,102111.0,55.3097,55.3392,55.2113,55.2211,102111.0
2024-08-22 11:50:00,56.12,56.22,56.11,56.12,89381.0,55.2211,55.3195,55.2113,55.2211,89381.0
2024-08-22 11:55:00,56.12,56.18,56.1,56.13,110157.0,55.2211,55.2802,55.2014,55.231,110157.0
2024-08-22 12:00:00,56.13,56.2,56.12,56.19,73843.0,55.231,55.2998,55.2211,55.29,73843.0
2024-08-22 12:05:00,56.19,56.2,56.13,56.17,64611.0,55.29,55.2998,55.231,55.2703,64611.0
2024-08-22 12:10:00,56.17,56.22,56.16,56.22,73755.0,55.2703,55.3195,55.2605,55.3195,73755.0
2024-08-22 12:15:00,56.22,56.22,56.16,56.16,75323.0,55.3195,55.3195,55.2605,55.2605,75323.0
2024-08-22 12:20:00,56.17,56.22,56.15,56.18,77532.0,55.2703,55.3195,55.2506,55.2802,77532.0
2024-08-22 12:25:00,56.18,56.32,56.18,56.29,90357.0,55.2802,55.4179,55.2802,55.3884,90357.0
2024-08-22 12:30:00,56.29,56.29,56.22,56.25,91450.0,55.3884,55.3884,55.3195,55.349,91450.0
2024-08-22 12:35:00,56.25,56.3,56.24,56.28,61856.0,55.349,55.3982,55.3392,55.3786,61856.0
2024-08-22 12:40:00,56.29,56.29,56.21,56.23,78111.0,55.3884,55.3884,55.3097,55.3294,78111.0
2024-08-22 12:45:00,56.23,56.25,56.21,56.22,65820.0,55.3294,55.349,55.3097,55.3195,65820.0
2024-08-22 12:50:00,56.22,56.24,56.15,56.16,86517.0,55.3195,55.3392,55.2506,55.2605,86517.0
2024-08-22 12:55:00,56.16,56.2,56.13,56.19,91968.0,55.2605,55.2998,55.231,55.29,91968.0
2024-08-22 13:00:00,56.19,56.22,56.16,56.2,99955.0,55.29,55.3195,55.2605,55.2998,99955.0
2024-08-22 13:05:00,56.2,56.27,56.15,56.26,78235.0,55.2998,55.3687,55.2506,55.3589,78235.0
2024-08-22 13:10:00,56.25,56.32,56.22,56.26,120024.0,55.349,55.4179,55.3195,55.3589,120024.0
2024-08-22 13:15:00,56.26,56.35,56.24,56.33,98012.0,55.3589,55.4474,55.3392,55.4278,98012.0
2024-08-22 13:20:00,56.33,56.36,56.28,56.32,93995.0,55.4278,55.4573,55.3786,55.4179,93995.0
2024-08-22 13:25:00,56.31,56.31,56.25,56.25,90702.0,55.4081,55.4081,55.349,55.349,90702.0
2024-08-22 13:30:00,56.25,56.26,56.18,56.23,107883.0,55.349,55.3589,55.2802,55.3294,107883.0
2024-08-22 13:35:00,56.23,56.24,56.2,56.21,180930.0,55.3294,55.3392,55.2998,55.3097,180930.0
2024-08-22 13:40:00,56.2,56.26,56.19,56.25,146652.0,55.2998,55.3589,55.29,55.349,146652.0
2024-08-22 13:45:00,56.25,56.27,56.21,56.23,162406.0,55.349,55.3687,55.3097,55.3294,162406.0
2024-08-22 13:50:00,56.24,56.27,56.16,56.2,146716.0,55.3392,55.3687,55.2605,55.2998,146716.0
2024-08-22 13:55:00,56.2,56.21,56.07,56.1,157737.0,55.2998,55.3097,55.1719,55.2014,157737.0
2024-08-22 14:00:00,56.1,56.14,56.04,56.14,73086.0,55.2014,55.2408,55.1424,55.2408,73086.0
2024-08-22 14:05:00,56.14,56.24,56.13,56.24,170734.0,55.2408,55.3392,55.231,55.3392,170734.0
2024-08-22 14:10:00,56.23,56.29,56.23,56.29,230888.0,55.3294,55.3884,55.3294,55.3884,230888.0
2024-08-22 14:15:00,56.3,56.37,56.29,56.36,146009.0,55.3982,55.4671,55.3884,55.4573,146009.0
2024-08-22 14:20:00,56.36,56.37,56.27,56.29,157229.0,55.4573,55.4671,55.3687,55.3884,157229.0
2024-08-22 14:25:00,56.29,56.33,56.28,56.32,105421.0,55.3884,55.4278,55.3786,55.4179,105421.0
2024-08-22 14:30:00,56.32,56.32,56.28,56.29,92234.0,55.4179,55.4179,55.3786,55.3884,92234.0
2024-08-22 14:35:00,56.3,56.34,56.26,56.34,145969.0,55.3982,55.4376,55.3589,55.4376,145969.0
2024-08-22 14:40:00,56.33,56.34,56.28,56.29,137116.0,55.4278,55.4376,55.3786,55.3884,137116.0
2024-08-22 14:45:00,56.29,56.32,56.25,56.27,134752.0,55.3884,55.4179,55.349,55.3687,134752.0
2024-08-22 14:50:00,56.27,56.3,56.26,56.28,91113.0,55.3687,55.3982,55.3589,55.3786,91113.0
2024-08-22 14:55:00,56.28,56.29,56.15,56.18,62561.0,55.3786,55.3884,55.2506,55.2802,62561.0
2024-08-22 15:00:00,56.18,56.2,56.11,56.12,110883.0,55.2802,55.2998,55.2113,55.2211,110883.0
2024-08-22 15:05:00,56.12,56.14,56.07,56.1,90414.0,55.2211,55.2408,55.1719,55.2014,90414.0
2024-08-22 15:10:00,56.1,56.11,56.05,56.07,66471.0,55.2014,55.2113,55.1522,55.1719,66471.0
2024-08-22 15:15:00,56.06,56.1,55.99,56.0,92763.0,55.1621,55.2014,55.0932,55.103,92763.0
2024-08-22 15:20:00,56.0,56.01,55.9,55.93,105977.0,55.103,55.1129,55.0046,55.0342,105977.0
2024-08-22 15:25:00,55.93,55.97,55.89,55.91,107979.0,55.0342,55.0735,54.9948,55.0145,107979.0
2024-08-22 15:30:00,55.91,55.99,55.9,55.91,176186.0,55.0145,55.0932,55.0046,55.0145,176186.0
2024-08-22 15:35:00,55.93,55.94,55.86,55.94,140171.0,55.0342,55.044,54.9653,55.044,140171.0
2024-08-22 15:40:00,55.94,55.94,55.85,55.88,135520.0,55.044,55.044,54.9554,54.985,135520.0
2024-08-22 15:45:00,55.88,55.89,55.82,55.85,192497.0,54.985,54.9948,54.9259,54.9554,192497.0
2024-08-22 15:50:00,55.85,55.91,55.76,55.84,384098.0,54.9554,55.0145,54.8669,54.9456,384098.0
2024-08-22 15:55:00,55.84,56.02,55.83,55.99,926486.0,54.9456,55.1227,54.9358,55.0932,926486.0
2024-08-23 09:30:00,56.42,56.53,56.32,56.41,154424.0,55.5163,55.6245,55.4179,55.5065,154424.0
2024-08-23 09:35:00,56.41,56.7,56.39,56.64,138361.0,55.5065,55.7918,55.4868,55.7328,138361.0
2024-08-23 09:40:00,56.65,56.72,56.58,56.63,157867.0,55.7426,55.8115,55.6737,55.7229,157867.0
2024-08-23 09:45:00,56.63,56.75,56.57,56.59,166714.0,55.7229,55.841,55.6639,55.6836,166714.0
2024-08-23 09:50:00,56.59,56.63,56.54,56.57,142333.0,55.6836,55.7229,55.6344,55.6639,142333.0
2024-08-23 09:55:00,56.57,56.77,56.56,56.77,118526.0,55.6639,55.8607,55.6541,55.8607,118526.0
2024-08-23 10:00:00,56.77,56.98,56.76,56.95,230565.0,55.8607,56.0673,55.8509,56.0378,230565.0
2024-08-23 10:05:00,56.95,56.96,56.78,56.94,137422.0,56.0378,56.0477,55.8705,56.028,137422.0
2024-08-23 10:10:00,56.94,57.03,56.86,56.96,347930.0,56.028,56.1165,55.9493,56.0477,347930.0
2024-08-23 10:15:00,56.97,57.02,56.79,56.87,129802.0,56.0575,56.1067,55.8804,55.9591,129802.0
2024-08-23 10:20:00,56.87,57.07,56.86,57.02,164644.0,55.9591,56.1559,55.9493,56.1067,164644.0
2024-08-23 10:25:00,57.01,57.12,56.99,57.09,140977.0,56.0969,56.2051,56.0772,56.1756,140977.0
2024-08-23 10:30:00,57.1,57.16,56.95,56.97,184972.0,56.1854,56.2445,56.0378,56.0575,184972.0
2024-08-23 10:35:00,56.97,57.08,56.95,57.03,144512.0,56.0575,56.1657,56.0378,56.1165,144512.0
2024-08-23 10:40:00,57.04,57.12,57.01,57.11,106991.0,56.1264,56.2051,56.0969,56.1953,106991.0
2024-08-23 10:45:00,57.11,57.14,56.98,57.0,174759.0,56.1953,56.2248,56.0673,56.087,174759.0
2024-08-23 10:50:00,57.0,57.02,56.94,57.01,175303.0,56.087,56.1067,56.028,56.0969,175303.0
2024-08-23 10:55:00,57.0,57.15,56.99,57.09,170410.0,56.087,56.2346,56.0772,56.1756,170410.0
2024-08-23 11:00:00,57.08,57.09,57.0,57.07,134483.0,56.1657,56.1756,56.087,56.1559,134483.0
2024-08-23 11:05:00,57.07,57.22,57.04,57.21,106709.0,56.1559,56.3035,56.1264,56.2937,106709.0
2024-08-23 11:10:00,57.21,57.23,57.09,57.2,207797.0,56.2937,56.3133,56.1756,56.2838,207797.0
2024-08-23 11:15:00,57.2,57.34,57.15,57.32,200470.0,56.2838,56.4216,56.2346,56.4019,200470.0
2024-08-23 11:20:00,57.33,57.4,57.27,57.34,85438.0,56.4117,56.4806,56.3527,56.4216,85438.0
2024-08-23 11:25:00,57.34,57.39,57.24,57.35,93834.0,56.4216,56.4708,56.3232,56.4314,93834.0
2024-08-23 11:30:00,57.34,57.37,57.21,57.22,127409.0,56.4216,56.4511,56.2937,56.3035,127409.0
2024-08-23 11:35:00,57.22,57.25,57.06,57.07,326350.0,56.3035,56.333,56.1461,56.1559,326350.0
2024-08-23 11:40:00,57.07,57.1,56.93,56.97,158227.0,56.1559,56.1854,56.0181,56.0575,158227.0
2024-08-23 11:45:00,56.97,57.0,56.88,56.9,111378.0,56.0575,56.087,55.9689,55.9886,111378.0
2024-08-23 11:50:00,56.9,56.94,56.84,56.86,99434.0,55.9886,56.028,55.9296,55.9493,99434.0
2024-08-23 11:55:00,56.86,56.88,56.71,56.72,129531.0,55.9493,55.9689,55.8017,55.8115,129531.0
2024-08-23 12:00:00,56.72,56.73,56.52,56.61,157586.0,55.8115,55.8213,55.6147,55.7033,157586.0
2024-08-23 12:05:00,56.6,56.66,56.5,56.64,107868.0,55.6934,55.7525,55.595,55.7328,107868.0
2024-08-23 12:10:00,56.63,56.64,56.43,56.45,144441.0,55.7229,55.7328,55.5261,55.5458,144441.0
2024-08-23 12:15:00,56.46,56.59,56.46,56.58,84648.0,55.5557,55.6836,55.5557,55.6737,84648.0
2024-08-23 12:20:00,56.58,56.67,56.57,56.6,89571.0,55.6737,55.7623,55.6639,55.6934,89571.0
2024-08-23 12:25:00,56.59,56.6,56.51,56.57,101295.0,55.6836,55.6934,55.6049,55.6639,101295.0
2024-08-23 12:30:00,56.56,56.69,56.55,56.66,86172.0,55.6541,55.782,55.6442,55.7525,86172.0
2024-08-23 12:35:00,56.66,56.76,56.65,56.74,88157.0,55.7525,55.8509,55.7426,55.8312,88157.0
2024-08-23 12:40:00,56.74,56.75,56.62,56.69,95622.0,55.8312,55.841,55.7131,55.782,95622.0
2024-08-23 12:45:00,56.69,56.73,56.63,56.68,67918.0,55.782,55.8213,55.7229,55.7721,67918.0
2024-08-23 12:50:00,56.67,56.86,56.67,56.85,120787.0,55.7623,55.9493,55.7623,55.9394,120787.0
2024-08-23 12:55:00,56.85,56.97,56.85,56.95,63622.0,55.9394,56.0575,55.9394,56.0378,63622.0
2024-08-23 13:00:00,56.94,56.94,56.81,56.87,78136.0,56.028,56.028,55.9001,55.9591,78136.0
2024-08-23 13:05:00,56.87,56.89,56.84,56.86,96522.0,55.9591,55.9788,55.9296,55.9493,96522.0
2024-08-23 13:10:00,56.86,56.93,56.86,56.93,83343.0,55.9493,56.0181,55.9493,56.0181,83343.0
2024-08-23 13:15:00,56.93,56.96,56.91,56.92,72431.0,56.0181,56.0477,55.9985,56.0083,72431.0
2024-08-23 13:20:00,56.92,56.96,56.89,56.9,92084.0,56.0083,56.0477,55.9788,55.9886,92084.0
2024-08-23 13:25:00,56.89,56.92,56.84,56.84,101549.0,55.9788,56.0083,55.9296,55.9296,101549.0
2024-08-23 13:30:00,56.84,56.86,56.79,56.83,97648.0,55.9296,55.9493,55.8804,55.9197,97648.0
2024-08-23 13:35:00,56.83,56.88,56.8,56.84,116401.0,55.9197,55.9689,55.8902,55.9296,116401.0
2024-08-23 13:40:00,56.83,56.84,56.75,56.78,111032.0,55.9197,55.9296,55.841,55.8705,111032.0
2024-08-23 13:45:00,56.78,56.78,56.67,56.72,93235.0,55.8705,55.8705,55.7623,55.8115,93235.0
2024-08-23 13:50:00,56.73,56.77,56.67,56.67,147232.0,55.8213,55.8607,55.7623,55.7623,147232.0
2024-08-23 13:55:00,56.67,56.7,56.63,56.66,98232.0,55.7623,55.7918,55.7229,55.7525,98232.0
2024-08-23 14:00:00,56.66,56.69,56.5,56.69,259843.0,55.7525,55.782,55.595,55.782,259843.0
2024-08-23 14:05:00,56.69,56.77,56.67,56.75,74902.0,55.782,55.8607,55.7623,55.841,74902.0
2024-08-23 14:10:00,56.75,56.79,56.71,56.77,76796.0,55.841,55.8804,55.8017,55.8607,76796.0
2024-08-23 14:15:00,56.77,56.77,56.73,56.73,69698.0,55.8607,55.8607,55.8213,55.8213,69698.0
2024-08-23 14:20:00,56.73,56.78,56.72,56.75,64486.0,55.8213,55.8705,55.8115,55.841,64486.0
2024-08-23 14:25:00,56.76,56.76,56.71,56.73,68582.0,55.8509,55.8509,55.8017,55.8213,68582.0
2024-08-23 14:30:00,56.73,56.73,56.66,56.69,65328.0,55.8213,55.8213,55.7525,55.782,65328.0
2024-08-23 14:35:00,56.69,56.75,56.66,56.74,60383.0,55.782,55.841,55.7525,55.8312,60383.0
2024-08-23 14:40:00,56.75,56.83,56.74,56.79,64787.0,55.841,55.9197,55.8312,55.8804,64787.0
2024-08-23 14:45:00,56.8,56.88,56.8,56.84,64344.0,55.8902,55.9689,55.8902,55.9296,64344.0
2024-08-23 14:50:00,56.85,56.86,56.78,56.79,69332.0,55.9394,55.9493,55.8705,55.8804,69332.0
2024-08-23 14:55:00,56.8,56.81,56.75,56.78,56343.0,55.8902,55.9001,55.841,55.8705,56343.0
2024-08-23 15:00:00,56.79,56.79,56.59,56.6,85839.0,55.8804,55.8804,55.6836,55.6934,85839.0
2024-08-23 15:05:00,56.6,56.62,56.53,56.61,109771.0,55.6934,55.7131,55.6245,55.7033,109771.0
2024-08-23 15:10:00,56.61,56.84,56.6,56.82,165160.0,55.7033,55.9296,55.6934,55.9099,165160.0
2024-08-23 15:15:00,56.82,56.83,56.77,56.78,175973.0,55.9099,55.9197,55.8607,55.8705,175973.0
2024-08-23 15:20:00,56.79,56.89,56.78,56.89,111149.0,55.8804,55.9788,55.8705,55.9788,111149.0
2024-08-23 15:25:00,56.88,56.95,56.86,56.95,176557.0,55.9689,56.0378,55.9493,56.0378,176557.0
2024-08-23 15:30:00,56.94,56.94,56.78,56.79,236686.0,56.028,56.028,55.8705,55.8804,236686.0
2024-08-23 15:35:00,56.79,56.84,56.77,56.83,194304.0,55.8804,55.9296,55.8607,55.9197,194304.0
2024-08-23 15:40:00,56.83,56.83,56.62,56.63,133666.0,55.9197,55.9197,55.7131,55.7229,133666.0
2024-08-23 15:45:00,56.64,56.69,56.61,56.68,176565.0,55.7328,55.782,55.7033,55.7721,176565.0
2024-08-23 15:50:00,56.68,56.8,56.67,56.77,438187.0,55.7721,55.8902,55.7623,55.8607,438187.0
2024-08-23 15:55:00,56.77,56.8,56.66,56.67,1039405.0,55.8607,55.8902,55.7525,55.7623,1039405.0
2024-08-26 09:30:00,57.02,57.15,56.86,56.93,138163.0,56.1067,56.2346,55.9493,56.0181,138163.0
2024-08-26 09:35:00,56.92,57.06,56.86,56.98,99469.0,56.0083,56.1461,55.9493,56.0673,99469.0
2024-08-26 09:40:00,56.97,57.0,56.89,56.95,64186.0,56.0575,56.087,55.9788,56.0378,64186.0
2024-08-26 09:45:00,56.96,57.07,56.95,57.06,89501.0,56.0477,56.1559,56.0378,56.1461,89501.0
2024-08-26 09:50:00,57.07,57.07,56.86,56.9,96354.0,56.1559,56.1559,55.9493,55.9886,96354.0
2024-08-26 09:55:00,56.89,57.02,56.88,56.95,78585.0,55.9788,56.1067,55.9689,56.0378,78585.0
2024-08-26 10:00:00,56.95,56.98,56.83,56.9,102905.0,56.0378,56.0673,55.9197,55.9886,102905.0
2024-08-26 10:05:00,56.9,57.05,56.88,57.04,151487.0,55.9886,56.1362,55.9689,56.1264,151487.0
2024-08-26 10:10:00,57.05,57.05,56.96,56.97,119196.0,56.1362,56.1362,56.0477,56.0575,119196.0
2024-08-26 10:15:00,56.97,57.05,56.97,57.01,70429.0,56.0575,56.1362,56.0575,56.0969,70429.0
2024-08-26 10:20:00,57.01,57.05,56.92,57.04,72172.0,56.0969,56.1362,56.0083,56.1264,72172.0
2024-08-26 10:25:00,57.05,57.11,57.05,57.11,52227.0,56.1362,56.1953,56.1362,56.1953,52227.0
2024-08-26 10:30:00,57.1,57.12,57.06,57.1,62902.0,56.1854,56.2051,56.1461,56.1854,62902.0
2024-08-26 10:35:00,57.09,57.13,57.03,57.11,69716.0,56.1756,56.2149,56.1165,56.1953,69716.0
2024-08-26 10:40:00,57.11,57.14,57.03,57.05,68888.0,56.1953,56.2248,56.1165,56.1362,68888.0
2024-08-26 10:45:00,57.05,57.09,57.01,57.02,56092.0,56.1362,56.1756,56.0969,56.1067,56092.0
2024-08-26 10:50:00,57.01,57.04,56.98,56.99,53994.0,56.0969,56.1264,56.0673,56.0772,53994.0
2024-08-26 10:55:00,56.98,56.99,56.92,56.92,50356.0,56.0673,56.0772,56.0083,56.0083,50356.0
2024-08-26 11:00:00,56.92,56.95,56.86,56.87,47388.0,56.0083,56.0378,55.9493,55.9591,47388.0
2024-08-26 11:05:00,56.87,56.87,56.8,56.85,55976.0,55.9591,55.9591,55.8902,55.9394,55976.0
2024-08-26 11:10:00,56.85,56.94,56.84,56.93,54480.0,55.9394,56.028,55.9296,56.0181,54480.0
2024-08-26 11:15:00,56.92,56.93,56.83,56.84,52677.0,56.0083,56.0181,55.9197,55.9296,52677.0
2024-08-26 11:20:00,56.83,56.83,56.74,56.78,61202.0,55.9197,55.9197,55.8312,55.8705,61202.0
2024-08-26 11:25:00,56.77,56.79,56.72,56.78,58875.0,55.8607,55.8804,55.8115,55.8705,58875.0
2024-08-26 11:30:00,56.78,56.79,56.74,56.76,55355.0,55.8705,55.8804,55.8312,55.8509,55355.0
2024-08-26 11:35:00,56.77,56.79,56.74,56.78,55886.0,55.8607,55.8804,55.8312,55.8705,55886.0
2024-08-26 11:40:00,56.79,56.84,56.76,56.77,49861.0,55.8804,55.9296,55.8509,55.8607,49861.0
2024-08-26 11:45:00,56.78,56.8,56.74,56.8,42675.0,55.8705,55.8902,55.8312,55.8902,42675.0
2024-08-26 11:50:00,56.8,56.82,56.7,56.72,63313.0,55.8902,55.9099,55.7918,55.8115,63313.0
2024-08-26 11:55:00,56.72,56.8,56.72,56.79,49121.0,55.8115,55.8902,55.8115,55.8804,49121.0
2024-08-26 12:00:00,56.79,56.8,56.76,56.8,50181.0,55.8804,55.8902,55.8509,55.8902,50181.0
2024-08-26 12:05:00,56.8,56.86,56.8,56.83,46887.0,55.8902,55.9493,55.8902,55.9197,46887.0
2024-08-26 12:10:00,56.83,56.89,56.82,56.85,40423.0,55.9197,55.9788,55.9099,55.9394,40423.0
2024-08-26 12:15:00,56.85,56.94,56.84,56.9,40062.0,55.9394,56.028,55.9296,55.9886,40062.0
2024-08-26 12:20:00,56.9,56.97,56.9,56.94,60114.0,55.9886,56.0575,55.9886,56.028,60114.0
2024-08-26 12:25:00,56.93,56.93,56.89,56.93,45610.0,56.0181,56.0181,55.9788,56.0181,45610.0
2024-08-26 12:30:00,56.93,56.96,56.91,56.93,45718.0,56.0181,56.0477,55.9985,56.0181,45718.0
2024-08-26 12:35:00,56.94,56.98,56.93,56.97,45451.0,56.028,56.0673,56.0181,56.0575,45451.0
2024-08-26 12:40:00,56.97,56.97,56.92,56.95,49537.0,56.0575,56.0575,56.0083,56.0378,49537.0
2024-08-26 12:45:00,56.95,56.97,56.92,56.97,46238.0,56.0378,56.0575,56.0083,56.0575,46238.0
2024-08-26 12:50:00,56.97,56.97,56.91,56.92,51291.0,56.0575,56.0575,55.9985,56.0083,51291.0
2024-08-26 12:55:00,56.92,56.95,56.91,56.93,62050.0,56.0083,56.0378,55.9985,56.0181,62050.0
2024-08-26 13:00:00,56.93,56.99,56.92,56.95,64681.0,56.0181,56.0772,56.0083,56.0378,64681.0
2024-08-26 13:05:00,56.96,56.97,56.86,56.89,62747.0,56.0477,56.0575,55.9493,55.9788,62747.0
2024-08-26 13:10:00,56.88,56.92,56.88,56.9,69934.0,55.9689,56.0083,55.9689,55.9886,69934.0
2024-08-26 13:15:00,56.9,56.9,56.85,56.87,38410.0,55.9886,55.9886,55.9394,55.9591,38410.0
2024-08-26 13:20:00,56.88,56.91,56.85,56.86,44415.0,55.9689,55.9985,55.9394,55.9493,44415.0
2024-08-26 13:25:00,56.86,56.89,56.85,56.86,44307.0,55.9493,55.9788,55.9394,55.9493,44307.0
2024-08-26 13:30:00,56.85,56.86,56.81,56.82,50248.0,55.9394,55.9493,55.9001,55.9099,50248.0
2024-08-26 13:35:00,56.81,56.81,56.7,56.73,173995.0,55.9001,55.9001,55.7918,55.8213,173995.0
2024-08-26 13:40:00,56.73,56.77,56.73,56.75,57255.0,55.8213,55.8607,55.8213,55.841,57255.0
2024-08-26 13:45:00,56.75,56.76,56.66,56.68,64284.0,55.841,55.8509,55.7525,55.7721,64284.0
2024-08-26 13:50:00,56.68,56.7,56.64,56.65,60090.0,55.7721,55.7918,55.7328,55.7426,60090.0
2024-08-26 13:55:00,56.64,56.66,56.62,56.64,77576.0,55.7328,55.7525,55.7131,55.7328,77576.0
2024-08-26 14:00:00,56.64,56.68,56.62,56.65,100115.0,55.7328,55.7721,55.7131,55.7426,100115.0
2024-08-26 14:05:00,56.65,56.7,56.61,56.63,97456.0,55.7426,55.7918,55.7033,55.7229,97456.0
2024-08-26 14:10:00,56.62,56.66,56.6,56.64,71444.0,55.7131,55.7525,55.6934,55.7328,71444.0
2024-08-26 14:15:00,56.64,56.67,56.62,56.67,44647.0,55.7328,55.7623,55.7131,55.7623,44647.0
2024-08-26 14:20:00,56.67,56.76,56.66,56.76,55508.0,55.7623,55.8509,55.7525,55.8509,55508.0
2024-08-26 14:25:00,56.76,56.8,56.75,56.78,50499.0,55.8509,55.8902,55.841,55.8705,50499.0
2024-08-26 14:30:00,56.78,56.78,56.7,56.71,67877.0,55.8705,55.8705,55.7918,55.8017,67877.0
2024-08-26 14:35:00,56.72,56.79,56.71,56.75,34437.0,55.8115,55.8804,55.8017,55.841,34437.0
2024-08-26 14:40:00,56.75,56.78,56.71,56.75,68253.0,55.841,55.8705,55.8017,55.841,68253.0
2024-08-26 14:45:00,56.75,56.81,56.73,56.76,55202.0,55.841,55.9001,55.8213,55.8509,55202.0
2024-08-26 14:50:00,56.76,56.82,56.7,56.7,51740.0,55.8509,55.9099,55.7918,55.7918,51740.0
2024-08-26 14:55:00,56.7,56.71,56.67,56.68,70179.0,55.7918,55.8017,55.7623,55.7721,70179.0
2024-08-26 15:00:00,56.67,56.67,56.59,56.61,84973.0,55.7623,55.7623,55.6836,55.7033,84973.0
2024-08-26 15:05:00,56.61,56.65,56.59,56.63,91533.0,55.7033,55.7426,55.6836,55.7229,91533.0
2024-08-26 15:10:00,56.63,56.65,56.62,56.64,50769.0,55.7229,55.7426,55.7131,55.7328,50769.0
2024-08-26 15:15:00,56.64,56.65,56.57,56.6,75654.0,55.7328,55.7426,55.6639,55.6934,75654.0
2024-08-26 15:20:00,56.59,56.61,56.56,56.6,66517.0,55.6836,55.7033,55.6541,55.6934,66517.0
2024-08-26 15:25:00,56.61,56.64,56.58,56.59,84359.0,55.7033,55.7328,55.6737,55.6836,84359.0
2024-08-26 15:30:00,56.58,56.59,56.53,56.57,126823.0,55.6737,55.6836,55.6245,55.6639,126823.0
2024-08-26 15:35:00,56.57,56.64,56.55,56.6,120321.0,55.6639,55.7328,55.6442,55.6934,120321.0
2024-08-26 15:40:00,56.6,56.74,56.59,56.69,81343.0,55.6934,55.8312,55.6836,55.782,81343.0
2024-08-26 15:45:00,56.7,56.75,56.67,56.7,149481.0,55.7918,55.841,55.7623,55.7918,149481.0
2024-08-26 15:50:00,56.7,56.76,56.66,56.73,176353.0,55.7918,55.8509,55.7525,55.8213,176353.0
2024-08-26 15:55:00,56.73,56.75,56.63,56.73,702013.0,55.8213,55.841,55.7229,55.8213,702013.0
2024-08-27 09:30:00,56.71,56.92,56.71,56.76,120824.0,55.8017,56.0083,55.8017,55.8509,120824.0
2024-08-27 09:35:00,56.75,56.8,56.7,56.7,31013.0,55.841,55.8902,55.7918,55.7918,31013.0
2024-08-27 09:40:00,56.71,56.79,56.68,56.75,56362.0,55.8017,55.8804,55.7721,55.841,56362.0
2024-08-27 09:45:00,56.74,56.85,56.73,56.74,44514.0,55.8312,55.9394,55.8213,55.8312,44514.0
2024-08-27 09:50:00,56.73,56.73,56.43,56.46,98002.0,55.8213,55.8213,55.5261,55.5557,98002.0
2024-08-27 09:55:00,56.47,56.5,56.41,56.46,52246.0,55.5655,55.595,55.5065,55.5557,52246.0
2024-08-27 10:00:00,56.46,56.57,56.38,56.5,56377.0,55.5557,55.6639,55.477,55.595,56377.0
2024-08-27 10:05:00,56.51,56.61,56.49,56.58,54319.0,55.6049,55.7033,55.5852,55.6737,54319.0
2024-08-27 10:10:00,56.57,56.6,56.45,56.48,95290.0,55.6639,55.6934,55.5458,55.5753,95290.0
2024-08-27 10:15:00,56.48,56.59,56.47,56.58,46581.0,55.5753,55.6836,55.5655,55.6737,46581.0
2024-08-27 10:20:00,56.58,56.62,56.53,56.6,73566.0,55.6737,55.7131,55.6245,55.6934,73566.0
2024-08-27 10:25:00,56.6,56.61,56.53,56.58,51128.0,55.6934,55.7033,55.6245,55.6737,51128.0
2024-08-27 10:30:00,56.58,56.65,56.56,56.64,49337.0,55.6737,55.7426,55.6541,55.7328,49337.0
2024-08-27 10:35:00,56.64,56.65,56.57,56.6,57462.0,55.7328,55.7426,55.6639,55.6934,57462.0
2024-08-27 10:40:00,56.59,56.59,56.51,56.54,33974.0,55.6836,55.6836,55.6049,55.6344,33974.0
2024-08-27 10:45:00,56.54,56.61,56.51,56.61,79446.0,55.6344,55.7033,55.6049,55.7033,79446.0
2024-08-27 10:50:00,56.62,56.64,56.59,56.63,33320.0,55.7131,55.7328,55.6836,55.7229,33320.0
2024-08-27 10:55:00,56.63,56.64,56.6,56.61,44270.0,55.7229,55.7328,55.6934,55.7033,44270.0
2024-08-27 11:00:00,56.61,56.62,56.58,56.61,41579.0,55.7033,55.7131,55.6737,55.7033,41579.0
2024-08-27 11:05:00,56.62,56.63,56.57,56.58,35623.0,55.7131,55.7229,55.6639,55.6737,35623.0
2024-08-27 11:10:00,56.58,56.62,56.56,56.58,57439.0,55.6737,55.7131,55.6541,55.6737,57439.0
2024-08-27 11:15:00,56.58,56.59,56.52,56.54,56103.0,55.6737,55.6836,55.6147,55.6344,56103.0
2024-08-27 11:20:00,56.54,56.58,56.51,56.53,45733.0,55.6344,55.6737,55.6049,55.6245,45733.0
2024-08-27 11:25:00,56.52,56.59,56.5,56.58,57309.0,55.6147,55.6836,55.595,55.6737,57309.0
2024-08-27 11:30:00,56.57,56.61,56.54,56.58,46203.0,55.6639,55.7033,55.6344,55.6737,46203.0
2024-08-27 11:35:00,56.57,56.58,56.53,56.55,53866.0,55.6639,55.6737,55.6245,55.6442,53866.0
2024-08-27 11:40:00,56.53,56.57,56.51,56.57,32496.0,55.6245,55.6639,55.6049,55.6639,32496.0
2024-08-27 11:45:00,56.57,56.63,56.56,56.56,52093.0,55.6639,55.7229,55.6541,55.6541,52093.0
2024-08-27 11:50:00,56.56,56.57,56.51,56.55,36162.0,55.6541,55.6639,55.6049,55.6442,36162.0
2024-08-27 11:55:00,56.55,56.61,56.53,56.61,34121.0,55.6442,55.7033,55.6245,55.7033,34121.0
2024-08-27 12:00:00,56.6,56.63,56.53,56.54,42311.0,55.6934,55.7229,55.6245,55.6344,42311.0
2024-08-27 12:05:00,56.55,56.57,56.53,56.54,21480.0,55.6442,55.6639,55.6245,55.6344,21480.0
2024-08-27 12:10:00,56.53,56.57,56.53,56.57,21298.0,55.6245,55.6639,55.6245,55.6639,21298.0
2024-08-27 12:15:00,56.56,56.57,56.48,56.48,37413.0,55.6541,55.6639,55.5753,55.5753,37413.0
2024-08-27 12:20:00,56.49,56.5,56.38,56.38,28865.0,55.5852,55.595,55.477,55.477,28865.0
2024-08-27 12:25:00,56.39,56.42,56.38,56.4,27515.0,55.4868,55.5163,55.477,55.4966,27515.0
2024-08-27 12:30:00,56.4,56.4,56.34,56.4,31676.0,55.4966,55.4966,55.4376,55.4966,31676.0
2024-08-27 12:35:00,56.4,56.4,56.35,56.38,32957.0,55.4966,55.4966,55.4474,55.477,32957.0
2024-08-27 12:40:00,56.38,56.39,56.3,56.34,30605.0,55.477,55.4868,55.3982,55.4376,30605.0
2024-08-27 12:45:00,56.35,56.4,56.34,56.38,25801.0,55.4474,55.4966,55.4376,55.477,25801.0
2024-08-27 12:50:00,56.38,56.42,56.38,56.41,31086.0,55.477,55.5163,55.477,55.5065,31086.0
2024-08-27 12:55:00,56.41,56.41,56.31,56.33,29281.0,55.5065,55.5065,55.4081,55.4278,29281.0
2024-08-27 13:00:00,56.33,56.44,56.33,56.43,40106.0,55.4278,55.536,55.4278,55.5261,40106.0
2024-08-27 13:05:00,56.44,56.48,56.39,56.41,27055.0,55.536,55.5753,55.4868,55.5065,27055.0
2024-08-27 13:10:00,56.41,56.41,56.33,56.37,20496.0,55.5065,55.5065,55.4278,55.4671,20496.0
2024-08-27 13:15:00,56.37,56.38,56.34,56.38,23444.0,55.4671,55.477,55.4376,55.477,23444.0
2024-08-27 13:20:00,56.38,56.5,56.37,56.45,40008.0,55.477,55.595,55.4671,55.5458,40008.0
2024-08-27 13:25:00,56.45,56.49,56.44,56.49,35259.0,55.5458,55.5852,55.536,55.5852,35259.0
2024-08-27 13:30:00,56.49,56.51,56.45,56.48,51982.0,55.5852,55.6049,55.5458,55.5753,51982.0
2024-08-27 13:35:00,56.48,56.5,56.43,56.44,137767.0,55.5753,55.595,55.5261,55.536,137767.0
2024-08-27 13:40:00,56.44,56.45,56.41,56.41,32197.0,55.536,55.5458,55.5065,55.5065,32197.0
2024-08-27 13:45:00,56.42,56.42,56.32,56.33,56980.0,55.5163,55.5163,55.4179,55.4278,56980.0
2024-08-27 13:50:00,56.34,56.34,56.27,56.28,53753.0,55.4376,55.4376,55.3687,55.3786,53753.0
2024-08-27 13:55:00,56.28,56.31,56.24,56.3,59767.0,55.3786,55.4081,55.3392,55.3982,59767.0
2024-08-27 14:00:00,56.3,56.35,56.29,56.33,25963.0,55.3982,55.4474,55.3884,55.4278,25963.0
2024-08-27 14:05:00,56.34,56.35,56.31,56.31,21697.0,55.4376,55.4474,55.4081,55.4081,21697.0
2024-08-27 14:10:00,56.32,56.36,56.31,56.33,40189.0,55.4179,55.4573,55.4081,55.4278,40189.0
2024-08-27 14:15:00,56.33,56.35,56.29,56.33,34625.0,55.4278,55.4474,55.3884,55.4278,34625.0
2024-08-27 14:20:00,56.33,56.34,56.25,56.26,39897.0,55.4278,55.4376,55.349,55.3589,39897.0
2024-08-27 14:25:00,56.25,56.29,56.25,56.29,41499.0,55.349,55.3884,55.349,55.3884,41499.0
2024-08-27 14:30:00,56.28,56.31,56.27,56.29,42950.0,55.3786,55.4081,55.3687,55.3884,42950.0
2024-08-27 14:35:00,56.28,56.3,56.26,56.27,27007.0,55.3786,55.3982,55.3589,55.3687,27007.0
2024-08-27 14:40:00,56.27,56.3,56.23,56.3,72594.0,55.3687,55.3982,55.3294,55.3982,72594.0
2024-08-27 14:45:00,56.29,56.3,56.24,56.25,31695.0,55.3884,55.3982,55.3392,55.349,31695.0
2024-08-27 14:50:00,56.25,56.29,56.24,56.29,70460.0,55.349,55.3884,55.3392,55.3884,70460.0
2024-08-27 14:55:00,56.29,56.3,56.26,56.26,60189.0,55.3884,55.3982,55.3589,55.3589,60189.0
2024-08-27 15:00:00,56.27,56.35,56.26,56.33,84409.0,55.3687,55.4474,55.3589,55.4278,84409.0
2024-08-27 15:05:00,56.33,56.33,56.24,56.25,106622.0,55.4278,55.4278,55.3392,55.349,106622.0
2024-08-27 15:10:00,56.25,56.28,56.21,56.28,142205.0,55.349,55.3786,55.3097,55.3786,142205.0
2024-08-27 15:15:00,56.28,56.28,56.23,56.23,41288.0,55.3786,55.3786,55.3294,55.3294,41288.0
2024-08-27 15:20:00,56.23,56.27,56.23,56.27,28070.0,55.3294,55.3687,55.3294,55.3687,28070.0
2024-08-27 15:25:00,56.27,56.33,56.25,56.3,109148.0,55.3687,55.4278,55.349,55.3982,109148.0
2024-08-27 15:30:00,56.3,56.34,56.26,56.26,96739.0,55.3982,55.4376,55.3589,55.3589,96739.0
2024-08-27 15:35:00,56.26,56.26,56.18,56.2,62763.0,55.3589,55.3589,55.2802,55.2998,62763.0
2024-08-27 15:40:00,56.2,56.23,56.15,56.17,177066.0,55.2998,55.3294,55.2506,55.2703,177066.0
2024-08-27 15:45:00,56.18,56.2,56.16,56.19,159067.0,55.2802,55.2998,55.2605,55.29,159067.0
2024-08-27 15:50:00,56.19,56.26,56.17,56.21,219260.0,55.29,55.3589,55.2703,55.3097,219260.0
2024-08-27 15:55:00,56.22,56.28,56.19,56.28,476800.0,55.3195,55.3786,55.29,55.3786,476800.0
2024-08-28 09:30:00,56.06,56.27,56.03,56.26,149334.0,55.1621,55.3687,55.1326,55.3589,149334.0
2024-08-28 09:35:00,56.25,56.44,56.13,56.44,117672.0,55.349,55.536,55.231,55.536,117672.0
2024-08-28 09:40:00,56.44,56.53,56.39,56.5,75857.0,55.536,55.6245,55.4868,55.595,75857.0
2024-08-28 09:45:00,56.51,56.82,56.5,56.79,93635.0,55.6049,55.9099,55.595,55.8804,93635.0
2024-08-28 09:50:00,56.78,56.95,56.78,56.89,90549.0,55.8705,56.0378,55.8705,55.9788,90549.0
2024-08-28 09:55:00,56.89,56.94,56.82,56.85,81153.0,55.9788,56.028,55.9099,55.9394,81153.0
2024-08-28 10:00:00,56.85,56.88,56.75,56.8,71909.0,55.9394,55.9689,55.841,55.8902,71909.0
2024-08-28 10:05:00,56.8,57.01,56.77,56.97,147864.0,55.8902,56.0969,55.8607,56.0575,147864.0
2024-08-28 10:10:00,56.96,56.97,56.82,56.91,116626.0,56.0477,56.0575,55.9099,55.9985,116626.0
2024-08-28 10:15:00,56.92,57.0,56.91,56.97,113457.0,56.0083,56.087,55.9985,56.0575,113457.0
2024-08-28 10:20:00,56.96,57.02,56.92,56.96,132739.0,56.0477,56.1067,56.0083,56.0477,132739.0
2024-08-28 10:25:00,56.96,56.99,56.85,56.91,119311.0,56.0477,56.0772,55.9394,55.9985,119311.0
2024-08-28 10:30:00,56.9,57.06,56.84,57.05,108935.0,55.9886,56.1461,55.9296,56.1362,108935.0
2024-08-28 10:35:00,57.05,57.2,57.04,57.2,107345.0,56.1362,56.2838,56.1264,56.2838,107345.0
2024-08-28 10:40:00,57.2,57.25,57.19,57.24,190950.0,56.2838,56.333,56.274,56.3232,190950.0
2024-08-28 10:45:00,57.24,57.34,57.22,57.28,122379.0,56.3232,56.4216,56.3035,56.3625,122379.0
2024-08-28 10:50:00,57.28,57.31,57.17,57.21,91980.0,56.3625,56.3921,56.2543,56.2937,91980.0
2024-08-28 10:55:00,57.21,57.28,57.16,57.25,59117.0,56.2937,56.3625,56.2445,56.333,59117.0
2024-08-28 11:00:00,57.25,57.32,57.23,57.32,109346.0,56.333,56.4019,56.3133,56.4019,109346.0
2024-08-28 11:05:00,57.32,57.36,57.29,57.32,70619.0,56.4019,56.4413,56.3724,56.4019,70619.0
2024-08-28 11:10:00,57.31,57.35,57.25,57.28,107104.0,56.3921,56.4314,56.333,56.3625,107104.0
2024-08-28 11:15:00,57.28,57.3,57.17,57.21,90405.0,56.3625,56.3822,56.2543,56.2937,90405.0
2024-08-28 11:20:00,57.21,57.23,57.15,57.19,83179.0,56.2937,56.3133,56.2346,56.274,83179.0
2024-08-28 11:25:00,57.19,57.2,57.15,57.15,103637.0,56.274,56.2838,56.2346,56.2346,103637.0
2024-08-28 11:30:00,57.15,57.19,57.08,57.17,99925.0,56.2346,56.274,56.1657,56.2543,99925.0
2024-08-28 11:35:00,57.17,57.23,57.11,57.22,106501.0,56.2543,56.3133,56.1953,56.3035,106501.0
2024-08-28 11:40:00,57.22,57.24,57.09,57.09,61116.0,56.3035,56.3232,56.1756,56.1756,61116.0
2024-08-28 11:45:00,57.1,57.11,57.05,57.06,75303.0,56.1854,56.1953,56.1362,56.1461,75303.0
2024-08-28 11:50:00,57.06,57.2,57.05,57.19,147879.0,56.1461,56.2838,56.1362,56.274,147879.0
2024-08-28 11:55:00,57.2,57.2,57.12,57.18,64213.0,56.2838,56.2838,56.2051,56.2641,64213.0
2024-08-28 12:00:00,57.17,57.22,57.14,57.16,61608.0,56.2543,56.3035,56.2248,56.2445,61608.0
2024-08-28 12:05:00,57.16,57.16,57.04,57.07,168529.0,56.2445,56.2445,56.1264,56.1559,168529.0
2024-08-28 12:10:00,57.05,57.11,57.04,57.07,65624.0,56.1362,56.1953,56.1264,56.1559,65624.0
2024-08-28 12:15:00,57.07,57.08,56.98,57.03,82569.0,56.1559,56.1657,56.0673,56.1165,82569.0
2024-08-28 12:20:00,57.02,57.03,56.9,56.93,54782.0,56.1067,56.1165,55.9886,56.0181,54782.0
2024-08-28 12:25:00,56.92,56.95,56.89,56.91,84400.0,56.0083,56.0378,55.9788,55.9985,84400.0
2024-08-28 12:30:00,56.91,56.95,56.9,56.93,51151.0,55.9985,56.0378,55.9886,56.0181,51151.0
2024-08-28 12:35:00,56.94,56.96,56.9,56.95,51973.0,56.028,56.0477,55.9886,56.0378,51973.0
2024-08-28 12:40:00,56.95,56.95,56.88,56.89,41011.0,56.0378,56.0378,55.9689,55.9788,41011.0
2024-08-28 12:45:00,56.9,56.94,56.87,56.92,48685.0,55.9886,56.028,55.9591,56.0083,48685.0
2024-08-28 12:50:00,56.93,56.99,56.92,56.99,50087.0,56.0181,56.0772,56.0083,56.0772,50087.0
2024-08-28 12:55:00,56.99,56.99,56.92,56.98,46731.0,56.0772,56.0772,56.0083,56.0673,46731.0
2024-08-28 13:00:00,56.99,57.01,56.96,56.98,42682.0,56.0772,56.0969,56.0477,56.0673,42682.0
2024-08-28 13:05:00,56.98,56.98,56.92,56.93,35075.0,56.0673,56.0673,56.0083,56.0181,35075.0
2024-08-28 13:10:00,56.92,56.99,56.92,56.92,42303.0,56.0083,56.0772,56.0083,56.0083,42303.0
2024-08-28 13:15:00,56.92,56.96,56.9,56.95,39230.0,56.0083,56.0477,55.9886,56.0378,39230.0
2024-08-28 13:20:00,56.96,57.0,56.88,56.91,137022.0,56.0477,56.087,55.9689,55.9985,137022.0
2024-08-28 13:25:00,56.9,56.94,56.85,56.93,71995.0,55.9886,56.028,55.9394,56.0181,71995.0
2024-08-28 13:30:00,56.94,56.97,56.91,56.92,70591.0,56.028,56.0575,55.9985,56.0083,70591.0
2024-08-28 13:35:00,56.93,56.93,56.84,56.87,74033.0,56.0181,56.0181,55.9296,55.9591,74033.0
2024-08-28 13:40:00,56.87,56.94,56.86,56.9,297915.0,55.9591,56.028,55.9493,55.9886,297915.0
2024-08-28 13:45:00,56.91,56.93,56.89,56.89,82291.0,55.9985,56.0181,55.9788,55.9788,82291.0
2024-08-28 13:50:00,56.9,56.91,56.86,56.88,96080.0,55.9886,55.9985,55.9493,55.9689,96080.0
2024-08-28 13:55:00,56.87,56.87,56.79,56.82,120223.0,55.9591,55.9591,55.8804,55.9099,120223.0
2024-08-28 14:00:00,56.82,56.86,56.74,56.75,68787.0,55.9099,55.9493,55.8312,55.841,68787.0
2024-08-28 14:05:00,56.76,56.88,56.75,56.87,71242.0,55.8509,55.9689,55.841,55.9591,71242.0
2024-08-28 14:10:00,56.87,56.88,56.79,56.81,65097.0,55.9591,55.9689,55.8804,55.9001,65097.0
2024-08-28 14:15:00,56.81,56.83,56.78,56.79,43995.0,55.9001,55.9197,55.8705,55.8804,43995.0
2024-08-28 14:20:00,56.79,56.79,56.7,56.7,89758.0,55.8804,55.8804,55.7918,55.7918,89758.0
2024-08-28 14:25:00,56.71,56.77,56.68,56.68,67100.0,55.8017,55.8607,55.7721,55.7721,67100.0
2024-08-28 14:30:00,56.69,56.72,56.64,56.65,68995.0,55.782,55.8115,55.7328,55.7426,68995.0
2024-08-28 14:35:00,56.65,56.73,56.63,56.71,93608.0,55.7426,55.8213,55.7229,55.8017,93608.0
2024-08-28 14:40:00,56.7,56.76,56.7,56.73,61770.0,55.7918,55.8509,55.7918,55.8213,61770.0
2024-08-28 14:45:00,56.73,56.77,56.67,56.7,71088.0,55.8213,55.8607,55.7623,55.7918,71088.0
2024-08-28 14:50:00,56.71,56.83,56.7,56.82,57635.0,55.8017,55.9197,55.7918,55.9099,57635.0
2024-08-28 14:55:00,56.83,56.95,56.8,56.94,101461.0,55.9197,56.0378,55.8902,56.028,101461.0
2024-08-28 15:00:00,56.94,57.03,56.91,56.95,111147.0,56.028,56.1165,55.9985,56.0378,111147.0
2024-08-28 15:05:00,56.94,56.96,56.91,56.95,80059.0,56.028,56.0477,55.9985,56.0378,80059.0
2024-08-28 15:10:00,56.95,56.98,56.9,56.93,106025.0,56.0378,56.0673,55.9886,56.0181,106025.0
2024-08-28 15:15:00,56.92,57.0,56.92,57.0,87047.0,56.0083,56.087,56.0083,56.087,87047.0
2024-08-28 15:20:00,57.0,57.07,56.99,57.05,94776.0,56.087,56.1559,56.0772,56.1362,94776.0
2024-08-28 15:25:00,57.05,57.19,57.05,57.14,116546.0,56.1362,56.274,56.1362,56.2248,116546.0
2024-08-28 15:30:00,57.14,57.14,57.07,57.09,131303.0,56.2248,56.2248,56.1559,56.1756,131303.0
2024-08-28 15:35:00,57.08,57.12,57.02,57.05,183747.0,56.1657,56.2051,56.1067,56.1362,183747.0
2024-08-28 15:40:00,57.05,57.08,57.0,57.05,98628.0,56.1362,56.1657,56.087,56.1362,98628.0
2024-08-28 15:45:00,57.05,57.11,56.98,57.03,147447.0,56.1362,56.1953,56.0673,56.1165,147447.0
2024-08-28 15:50:00,57.04,57.1,57.0,57.09,276915.0,56.1264,56.1854,56.087,56.1756,276915.0
2024-08-28 15:55:00,57.09,57.17,57.03,57.07,748591.0,56.1756,56.2543,56.1165,56.1559,748591.0
2024-08-29 09:30:00,57.31,57.43,56.66,56.67,201154.0,56.3921,56.5101,55.7525,55.7623,201154.0
2024-08-29 09:35:00,56.65,56.81,56.63,56.71,130653.0,55.7426,55.9001,55.7229,55.8017,130653.0
2024-08-29 09:40:00,56.73,56.78,56.63,56.64,92202.0,55.8213,55.8705,55.7229,55.7328,92202.0
2024-08-29 09:45:00,56.65,56.73,56.53,56.59,95107.0,55.7426,55.8213,55.6245,55.6836,95107.0
2024-08-29 09:50:00,56.59,56.74,56.51,56.73,66064.0,55.6836,55.8312,55.6049,55.8213,66064.0
2024-08-29 09:55:00,56.72,56.79,56.64,56.78,85824.0,55.8115,55.8804,55.7328,55.8705,85824.0
2024-08-29 10:00:00,56.78,57.0,56.77,56.96,97470.0,55.8705,56.087,55.8607,56.0477,97470.0
2024-08-29 10:05:00,56.97,57.18,56.97,57.17,98554.0,56.0575,56.2641,56.0575,56.2543,98554.0
2024-08-29 10:10:00,57.17,57.23,57.1,57.2,83902.0,56.2543,56.3133,56.1854,56.2838,83902.0
2024-08-29 10:15:00,57.2,57.32,57.18,57.3,95879.0,56.2838,56.4019,56.2641,56.3822,95879.0
2024-08-29 10:20:00,57.31,57.35,57.25,57.3,103443.0,56.3921,56.4314,56.333,56.3822,103443.0
2024-08-29 10:25:00,57.3,57.35,57.23,57.33,76617.0,56.3822,56.4314,56.3133,56.4117,76617.0
2024-08-29 10:30:00,57.33,57.36,57.24,57.25,102252.0,56.4117,56.4413,56.3232,56.333,102252.0
2024-08-29 10:35:00,57.24,57.31,57.2,57.2,68914.0,56.3232,56.3921,56.2838,56.2838,68914.0
2024-08-29 10:40:00,57.2,57.23,57.15,57.17,53428.0,56.2838,56.3133,56.2346,56.2543,53428.0
2024-08-29 10:45:00,57.17,57.2,57.06,57.09,50926.0,56.2543,56.2838,56.1461,56.1756,50926.0
2024-08-29 10:50:00,57.09,57.17,57.09,57.1,43359.0,56.1756,56.2543,56.1756,56.1854,43359.0
2024-08-29 10:55:00,57.1,57.16,57.07,57.15,50240.0,56.1854,56.2445,56.1559,56.2346,50240.0
2024-08-29 11:00:00,57.16,57.18,57.11,57.15,37266.0,56.2445,56.2641,56.1953,56.2346,37266.0
2024-08-29 11:05:00,57.16,57.22,57.09,57.12,65523.0,56.2445,56.3035,56.1756,56.2051,65523.0
2024-08-29 11:10:00,57.11,57.25,57.11,57.24,68442.0,56.1953,56.333,56.1953,56.3232,68442.0
2024-08-29 11:15:00,57.23,57.24,57.16,57.18,55712.0,56.3133,56.3232,56.2445,56.2641,55712.0
2024-08-29 11:20:00,57.19,57.23,57.17,57.19,44418.0,56.274,56.3133,56.2543,56.274,44418.0
2024-08-29 11:25:00,57.2,57.28,57.19,57.27,52872.0,56.2838,56.3625,56.274,56.3527,52872.0
2024-08-29 11:30:00,57.29,57.32,57.28,57.29,54313.0,56.3724,56.4019,56.3625,56.3724,54313.0
2024-08-29 11:35:00,57.3,57.35,57.28,57.35,55648.0,56.3822,56.4314,56.3625,56.4314,55648.0
2024-08-29 11:40:00,57.34,57.35,57.26,57.27,52037.0,56.4216,56.4314,56.3429,56.3527,52037.0
2024-08-29 11:45:00,57.27,57.36,57.2,57.36,52578.0,56.3527,56.4413,56.2838,56.4413,52578.0
2024-08-29 11:50:00,57.36,57.4,57.31,57.38,68754.0,56.4413,56.4806,56.3921,56.4609,68754.0
2024-08-29 11:55:00,57.37,57.44,57.36,57.43,66212.0,56.4511,56.52,56.4413,56.5101,66212.0
2024-08-29 12:00:00,57.44,57.51,57.44,57.46,83869.0,56.52,56.5889,56.52,56.5397,83869.0
2024-08-29 12:05:00,57.47,57.53,57.43,57.48,91338.0,56.5495,56.6085,56.5101,56.5593,91338.0
2024-08-29 12:10:00,57.48,57.5,57.43,57.45,51965.0,56.5593,56.579,56.5101,56.5298,51965.0
2024-08-29 12:15:00,57.45,57.46,57.38,57.45,53493.0,56.5298,56.5397,56.4609,56.5298,53493.0
2024-08-29 12:20:00,57.45,57.46,57.4,57.43,37453.0,56.5298,56.5397,56.4806,56.5101,37453.0
2024-08-29 12:25:00,57.43,57.45,57.41,57.42,48851.0,56.5101,56.5298,56.4905,56.5003,48851.0
2024-08-29 12:30:00,57.43,57.44,57.38,57.39,35417.0,56.5101,56.52,56.4609,56.4708,35417.0
2024-08-29 12:35:00,57.39,57.44,57.38,57.41,47035.0,56.4708,56.52,56.4609,56.4905,47035.0
2024-08-29 12:40:00,57.42,57.5,57.41,57.5,38587.0,56.5003,56.579,56.4905,56.579,38587.0
2024-08-29 12:45:00,57.5,57.51,57.44,57.44,35798.0,56.579,56.5889,56.52,56.52,35798.0
2024-08-29 12:50:00,57.45,57.51,57.45,57.49,60193.0,56.5298,56.5889,56.5298,56.5692,60193.0
2024-08-29 12:55:00,57.49,57.5,57.46,57.49,36891.0,56.5692,56.579,56.5397,56.5692,36891.0
2024-08-29 13:00:00,57.5,57.5,57.47,57.47,36712.0,56.579,56.579,56.5495,56.5495,36712.0
2024-08-29 13:05:00,57.48,57.5,57.43,57.44,47289.0,56.5593,56.579,56.5101,56.52,47289.0
2024-08-29 13:10:00,57.44,57.5,57.43,57.47,49553.0,56.52,56.579,56.5101,56.5495,49553.0
2024-08-29 13:15:00,57.47,57.51,57.46,57.5,164562.0,56.5495,56.5889,56.5397,56.579,164562.0
2024-08-29 13:20:00,57.5,57.62,57.49,57.58,200612.0,56.579,56.6971,56.5692,56.6577,200612.0
2024-08-29 13:25:00,57.58,57.68,57.57,57.67,73287.0,56.6577,56.7561,56.6479,56.7463,73287.0
2024-08-29 13:30:00,57.68,57.72,57.62,57.63,74186.0,56.7561,56.7955,56.6971,56.7069,74186.0
2024-08-29 13:35:00,57.63,57.7,57.61,57.63,73355.0,56.7069,56.7758,56.6872,56.7069,73355.0
2024-08-29 13:40:00,57.63,57.67,57.62,57.66,50469.0,56.7069,56.7463,56.6971,56.7364,50469.0
2024-08-29 13:45:00,57.66,57.69,57.59,57.67,169372.0,56.7364,56.766,56.6676,56.7463,169372.0
2024-08-29 13:50:00,57.67,57.71,57.66,57.69,38741.0,56.7463,56.7856,56.7364,56.766,38741.0
2024-08-29 13:55:00,57.7,57.76,57.69,57.7,82814.0,56.7758,56.8348,56.766,56.7758,82814.0
2024-08-29 14:00:00,57.7,57.73,57.66,57.73,103132.0,56.7758,56.8053,56.7364,56.8053,103132.0
2024-08-29 14:05:00,57.73,57.76,57.69,57.7,106430.0,56.8053,56.8348,56.766,56.7758,106430.0
2024-08-29 14:10:00,57.7,57.75,57.68,57.73,63890.0,56.7758,56.825,56.7561,56.8053,63890.0
2024-08-29 14:15:00,57.73,57.75,57.7,57.7,56688.0,56.8053,56.825,56.7758,56.7758,56688.0
2024-08-29 14:20:00,57.7,57.75,57.67,57.74,89310.0,56.7758,56.825,56.7463,56.8152,89310.0
2024-08-29 14:25:00,57.73,57.77,57.68,57.68,112218.0,56.8053,56.8447,56.7561,56.7561,112218.0
2024-08-29 14:30:00,57.68,57.69,57.59,57.6,113076.0,56.7561,56.766,56.6676,56.6774,113076.0
2024-08-29 14:35:00,57.59,57.59,57.4,57.42,117263.0,56.6676,56.6676,56.4806,56.5003,117263.0
2024-08-29 14:40:00,57.41,57.48,57.37,57.42,78412.0,56.4905,56.5593,56.4511,56.5003,78412.0
2024-08-29 14:45:00,57.41,57.41,57.34,57.4,65205.0,56.4905,56.4905,56.4216,56.4806,65205.0
2024-08-29 14:50:00,57.4,57.46,57.31,57.45,77604.0,56.4806,56.5397,56.3921,56.5298,77604.0
2024-08-29 14:55:00,57.45,57.48,57.35,57.42,69319.0,56.5298,56.5593,56.4314,56.5003,69319.0
2024-08-29 15:00:00,57.41,57.48,57.38,57.47,103135.0,56.4905,56.5593,56.4609,56.5495,103135.0
2024-08-29 15:05:00,57.47,57.55,57.46,57.53,102230.0,56.5495,56.6282,56.5397,56.6085,102230.0
2024-08-29 15:10:00,57.53,57.57,57.52,57.52,94524.0,56.6085,56.6479,56.5987,56.5987,94524.0
2024-08-29 15:15:00,57.53,57.65,57.52,57.64,114138.0,56.6085,56.7266,56.5987,56.7168,114138.0
2024-08-29 15:20:00,57.63,57.66,57.58,57.59,67437.0,56.7069,56.7364,56.6577,56.6676,67437.0
2024-08-29 15:25:00,57.59,57.68,57.56,57.68,97309.0,56.6676,56.7561,56.6381,56.7561,97309.0
2024-08-29 15:30:00,57.68,57.69,57.55,57.61,115194.0,56.7561,56.766,56.6282,56.6872,115194.0
2024-08-29 15:35:00,57.61,57.62,57.57,57.57,103677.0,56.6872,56.6971,56.6479,56.6479,103677.0
2024-08-29 15:40:00,57.58,57.58,57.34,57.34,87520.0,56.6577,56.6577,56.4216,56.4216,87520.0
2024-08-29 15:45:00,57.35,57.37,57.32,57.34,84119.0,56.4314,56.4511,56.4019,56.4216,84119.0
2024-08-29 15:50:00,57.34,57.42,57.31,57.4,198385.0,56.4216,56.5003,56.3921,56.4806,198385.0
2024-08-29 15:55:00,57.41,57.44,57.29,57.35,515374.0,56.4905,56.52,56.3724,56.4314,515374.0
2024-08-30 09:30:00,57.45,57.52,57.38,57.52,149002.0,56.5298,56.5987,56.4609,56.5987,149002.0
2024-08-30 09:35:00,57.52,57.7,57.52,57.7,95656.0,56.5987,56.7758,56.5987,56.7758,95656.0
2024-08-30 09:40:00,57.71,57.73,57.64,57.67,96427.0,56.7856,56.8053,56.7168,56.7463,96427.0
2024-08-30 09:45:00,57.67,57.7,57.51,57.51,84819.0,56.7463,56.7758,56.5889,56.5889,84819.0
2024-08-30 09:50:00,57.51,57.75,57.48,57.72,102197.0,56.5889,56.825,56.5593,56.7955,102197.0
2024-08-30 09:55:00,57.72,57.76,57.63,57.66,92940.0,56.7955,56.8348,56.7069,56.7364,92940.0
2024-08-30 10:00:00,57.66,57.68,57.58,57.63,119091.0,56.7364,56.7561,56.6577,56.7069,119091.0
2024-08-30 10:05:00,57.63,57.75,57.6,57.75,118308.0,56.7069,56.825,56.6774,56.825,118308.0
2024-08-30 10:10:00,57.74,57.85,57.71,57.84,132903.0,56.8152,56.9234,56.7856,56.9136,132903.0
2024-08-30 10:15:00,57.84,57.84,57.76,57.8,107015.0,56.9136,56.9136,56.8348,56.8742,107015.0
2024-08-30 10:20:00,57.8,57.84,57.76,57.8,154794.0,56.8742,56.9136,56.8348,56.8742,154794.0
2024-08-30 10:25:00,57.8,57.81,57.75,57.76,83884.0,56.8742,56.884,56.825,56.8348,83884.0
2024-08-30 10:30:00,57.77,57.95,57.76,57.91,196657.0,56.8447,57.0218,56.8348,56.9824,196657.0
2024-08-30 10:35:00,57.91,58.04,57.91,58.04,158648.0,56.9824,57.1104,56.9824,57.1104,158648.0
2024-08-30 10:40:00,58.04,58.07,57.94,57.95,71919.0,57.1104,57.1399,57.012,57.0218,71919.0
2024-08-30 10:45:00,57.95,58.03,57.93,58.01,67371.0,57.0218,57.1005,57.0021,57.0808,67371.0
2024-08-30 10:50:00,58.02,58.07,58.0,58.03,64971.0,57.0907,57.1399,57.071,57.1005,64971.0
2024-08-30 10:55:00,58.03,58.06,58.01,58.05,85668.0,57.1005,57.13,57.0808,57.1202,85668.0
2024-08-30 11:00:00,58.05,58.09,58.01,58.03,78820.0,57.1202,57.1596,57.0808,57.1005,78820.0
2024-08-30 11:05:00,58.04,58.14,58.03,58.08,80695.0,57.1104,57.2088,57.1005,57.1497,80695.0
2024-08-30 11:10:00,58.08,58.1,58.05,58.1,50215.0,57.1497,57.1694,57.1202,57.1694,50215.0
2024-08-30 11:15:00,58.08,58.09,57.95,57.95,107138.0,57.1497,57.1596,57.0218,57.0218,107138.0
2024-08-30 11:20:00,57.95,57.99,57.94,57.95,63306.0,57.0218,57.0612,57.012,57.0218,63306.0
2024-08-30 11:25:00,57.95,57.99,57.93,57.98,81396.0,57.0218,57.0612,57.0021,57.0513,81396.0
2024-08-30 11:30:00,57.98,58.03,57.85,57.92,116927.0,57.0513,57.1005,56.9234,56.9923,116927.0
2024-08-30 11:35:00,57.91,57.94,57.86,57.88,64678.0,56.9824,57.012,56.9332,56.9529,64678.0
2024-08-30 11:40:00,57.89,57.95,57.88,57.93,47819.0,56.9628,57.0218,56.9529,57.0021,47819.0
2024-08-30 11:45:00,57.93,58.04,57.92,58.02,66462.0,57.0021,57.1104,56.9923,57.0907,66462.0
2024-08-30 11:50:00,58.02,58.06,58.01,58.03,57418.0,57.0907,57.13,57.0808,57.1005,57418.0
2024-08-30 11:55:00,58.03,58.04,57.97,58.01,56751.0,57.1005,57.1104,57.0415,57.0808,56751.0
2024-08-30 12:00:00,58.0,58.01,57.93,57.96,104523.0,57.071,57.0808,57.0021,57.0316,104523.0
2024-08-30 12:05:00,57.97,58.03,57.95,58.02,68986.0,57.0415,57.1005,57.0218,57.0907,68986.0
2024-08-30 12:10:00,58.02,58.07,58.01,58.05,44972.0,57.0907,57.1399,57.0808,57.1202,44972.0
2024-08-30 12:15:00,58.05,58.06,57.99,58.01,63159.0,57.1202,57.13,57.0612,57.0808,63159.0
2024-08-30 12:20:00,58.01,58.02,57.98,57.99,46917.0,57.0808,57.0907,57.0513,57.0612,46917.0
2024-08-30 12:25:00,57.98,57.99,57.85,57.87,109284.0,57.0513,57.0612,56.9234,56.9431,109284.0
2024-08-30 12:30:00,57.87,57.88,57.76,57.8,57416.0,56.9431,56.9529,56.8348,56.8742,57416.0
2024-08-30 12:35:00,57.8,57.86,57.8,57.85,52251.0,56.8742,56.9332,56.8742,56.9234,52251.0
2024-08-30 12:40:00,57.85,57.89,57.79,57.87,46717.0,56.9234,56.9628,56.8644,56.9431,46717.0
2024-08-30 12:45:00,57.87,57.89,57.84,57.86,56488.0,56.9431,56.9628,56.9136,56.9332,56488.0
2024-08-30 12:50:00,57.87,57.93,57.86,57.92,45099.0,56.9431,57.0021,56.9332,56.9923,45099.0
2024-08-30 12:55:00,57.92,57.92,57.87,57.9,37303.0,56.9923,56.9923,56.9431,56.9726,37303.0
2024-08-30 13:00:00,57.9,57.96,57.86,57.95,34503.0,56.9726,57.0316,56.9332,57.0218,34503.0
2024-08-30 13:05:00,57.96,57.96,57.89,57.9,35377.0,57.0316,57.0316,56.9628,56.9726,35377.0
2024-08-30 13:10:00,57.91,57.95,57.86,57.91,46081.0,56.9824,57.0218,56.9332,56.9824,46081.0
2024-08-30 13:15:00,57.91,57.95,57.87,57.88,36175.0,56.9824,57.0218,56.9431,56.9529,36175.0
2024-08-30 13:20:00,57.88,57.9,57.84,57.87,45117.0,56.9529,56.9726,56.9136,56.9431,45117.0
2024-08-30 13:25:00,57.87,57.9,57.85,57.9,38587.0,56.9431,56.9726,56.9234,56.9726,38587.0
2024-08-30 13:30:00,57.9,57.92,57.87,57.87,46306.0,56.9726,56.9923,56.9431,56.9431,46306.0
2024-08-30 13:35:00,57.87,58.01,57.87,57.99,158263.0,56.9431,57.0808,56.9431,57.0612,158263.0
2024-08-30 13:40:00,58.0,58.07,57.99,58.05,71692.0,57.071,57.1399,57.0612,57.1202,71692.0
2024-08-30 13:45:00,58.06,58.08,58.01,58.02,46623.0,57.13,57.1497,57.0808,57.0907,46623.0
2024-08-30 13:50:00,58.02,58.06,58.02,58.05,46081.0,57.0907,57.13,57.0907,57.1202,46081.0
2024-08-30 13:55:00,58.05,58.08,58.01,58.02,86237.0,57.1202,57.1497,57.0808,57.0907,86237.0
2024-08-30 14:00:00,58.03,58.09,57.99,58.02,92105.0,57.1005,57.1596,57.0612,57.0907,92105.0
2024-08-30 14:05:00,58.02,58.07,58.0,58.05,63907.0,57.0907,57.1399,57.071,57.1202,63907.0
2024-08-30 14:10:00,58.05,58.09,58.04,58.07,56838.0,57.1202,57.1596,57.1104,57.1399,56838.0
2024-08-30 14:15:00,58.08,58.14,58.07,58.13,50174.0,57.1497,57.2088,57.1399,57.1989,50174.0
2024-08-30 14:20:00,58.13,58.13,58.08,58.13,39208.0,57.1989,57.1989,57.1497,57.1989,39208.0
2024-08-30 14:25:00,58.13,58.17,58.08,58.09,61319.0,57.1989,57.2383,57.1497,57.1596,61319.0
2024-08-30 14:30:00,58.09,58.11,58.07,58.08,66671.0,57.1596,57.1792,57.1399,57.1497,66671.0
2024-08-30 14:35:00,58.08,58.16,58.08,58.16,59704.0,57.1497,57.2284,57.1497,57.2284,59704.0
2024-08-30 14:40:00,58.16,58.17,58.13,58.16,46531.0,57.2284,57.2383,57.1989,57.2284,46531.0
2024-08-30 14:45:00,58.17,58.2,58.16,58.18,61274.0,57.2383,57.2678,57.2284,57.2481,61274.0
2024-08-30 14:50:00,58.17,58.23,58.17,58.18,73985.0,57.2383,57.2973,57.2383,57.2481,73985.0
2024-08-30 14:55:00,58.18,58.23,58.08,58.14,157345.0,57.2481,57.2973,57.1497,57.2088,157345.0
2024-08-30 15:00:00,58.14,58.18,58.12,58.14,69347.0,57.2088,57.2481,57.1891,57.2088,69347.0
2024-08-30 15:05:00,58.14,58.16,58.08,58.08,101134.0,57.2088,57.2284,57.1497,57.1497,101134.0
2024-08-30 15:10:00,58.08,58.14,58.08,58.11,148623.0,57.1497,57.2088,57.1497,57.1792,148623.0
2024-08-30 15:15:00,58.11,58.15,58.06,58.15,125665.0,57.1792,57.2186,57.13,57.2186,125665.0
2024-08-30 15:20:00,58.15,58.23,58.13,58.21,131322.0,57.2186,57.2973,57.1989,57.2776,131322.0
2024-08-30 15:25:00,58.2,58.26,58.17,58.22,155672.0,57.2678,57.3268,57.2383,57.2875,155672.0
2024-08-30 15:30:00,58.22,58.23,58.17,58.22,156760.0,57.2875,57.2973,57.2383,57.2875,156760.0
2024-08-30 15:35:00,58.22,58.35,58.19,58.34,151880.0,57.2875,57.4154,57.258,57.4056,151880.0
2024-08-30 15:40:00,58.34,58.37,58.28,58.3,136847.0,57.4056,57.4351,57.3465,57.3662,136847.0
2024-08-30 15:45:00,58.3,58.37,58.28,58.3,155523.0,57.3662,57.4351,57.3465,57.3662,155523.0
2024-08-30 15:50:00,58.32,58.57,58.3,58.55,434827.0,57.3859,57.6319,57.3662,57.6122,434827.0
2024-08-30 15:55:00,58.55,58.58,58.35,58.43,1390782.0,57.6122,57.6417,57.4154,57.4941,1390782.0
2024-09-03 09:30:00,58.62,58.62,58.37,58.52,292454.0,57.6811,57.6811,57.4351,57.5827,292454.0
2024-09-03 09:35:00,58.53,58.61,58.49,58.59,164620.0,57.5925,57.6712,57.5532,57.6516,164620.0
2024-09-03 09:40:00,58.59,58.7,58.52,58.65,118357.0,57.6516,57.7598,57.5827,57.7106,118357.0
2024-09-03 09:45:00,58.65,58.71,58.48,58.56,160266.0,57.7106,57.7696,57.5433,57.622,160266.0
2024-09-03 09:50:00,58.56,58.58,58.33,58.48,187007.0,57.622,57.6417,57.3957,57.5433,187007.0
2024-09-03 09:55:00,58.48,58.51,58.36,58.5,130468.0,57.5433,57.5728,57.4252,57.563,130468.0
2024-09-03 10:00:00,58.5,58.52,57.94,58.01,180019.0,57.563,57.5827,57.012,57.0808,180019.0
2024-09-03 10:05:00,58.01,58.18,57.98,58.17,163988.0,57.0808,57.2481,57.0513,57.2383,163988.0
2024-09-03 10:10:00,58.17,58.17,58.08,58.14,119061.0,57.2383,57.2383,57.1497,57.2088,119061.0
2024-09-03 10:15:00,58.14,58.15,58.06,58.1,111578.0,57.2088,57.2186,57.13,57.1694,111578.0
2024-09-03 10:20:00,58.1,58.14,58.0,58.01,202101.0,57.1694,57.2088,57.071,57.0808,202101.0
2024-09-03 10:25:00,58.01,58.1,57.98,58.0,136556.0,57.0808,57.1694,57.0513,57.071,136556.0
2024-09-03 10:30:00,58.01,58.04,57.96,58.02,95336.0,57.0808,57.1104,57.0316,57.0907,95336.0
2024-09-03 10:35:00,58.02,58.02,57.9,57.99,98317.0,57.0907,57.0907,56.9726,57.0612,98317.0
2024-09-03 10:40:00,57.98,58.09,57.97,58.05,108297.0,57.0513,57.1596,57.0415,57.1202,108297.0
2024-09-03 10:45:00,58.05,58.07,57.98,58.03,110849.0,57.1202,57.1399,57.0513,57.1005,110849.0
2024-09-03 10:50:00,58.04,58.09,58.02,58.06,108339.0,57.1104,57.1596,57.0907,57.13,108339.0
2024-09-03 10:55:00,58.05,58.19,58.05,58.19,123183.0,57.1202,57.258,57.1202,57.258,123183.0
2024-09-03 11:00:00,58.19,58.28,58.15,58.28,106688.0,57.258,57.3465,57.2186,57.3465,106688.0
2024-09-03 11:05:00,58.28,58.37,58.22,58.31,97994.0,57.3465,57.4351,57.2875,57.376,97994.0
2024-09-03 11:10:00,58.3,58.36,58.17,58.33,156817.0,57.3662,57.4252,57.2383,57.3957,156817.0
2024-09-03 11:15:00,58.32,58.35,58.24,58.26,60277.0,57.3859,57.4154,57.3072,57.3268,60277.0
2024-09-03 11:20:00,58.27,58.37,58.25,58.37,65128.0,57.3367,57.4351,57.317,57.4351,65128.0
2024-09-03 11:25:00,58.37,58.48,58.36,58.47,98423.0,57.4351,57.5433,57.4252,57.5335,98423.0
2024-09-03 11:30:00,58.48,58.51,58.45,58.48,81592.0,57.5433,57.5728,57.5138,57.5433,81592.0
2024-09-03 11:35:00,58.48,58.55,58.45,58.55,102683.0,57.5433,57.6122,57.5138,57.6122,102683.0
2024-09-03 11:40:00,58.55,58.63,58.5,58.63,114547.0,57.6122,57.6909,57.563,57.6909,114547.0
2024-09-03 11:45:00,58.63,58.67,58.58,58.64,145530.0,57.6909,57.7303,57.6417,57.7008,145530.0
2024-09-03 11:50:00,58.65,58.79,58.64,58.78,133862.0,57.7106,57.8483,57.7008,57.8385,133862.0
2024-09-03 11:55:00,58.78,58.81,58.71,58.77,96900.0,57.8385,57.868,57.7696,57.8287,96900.0
2024-09-03 12:00:00,58.77,58.79,58.7,58.73,98519.0,57.8287,57.8483,57.7598,57.7893,98519.0
2024-09-03 12:05:00,58.75,58.83,58.67,58.67,90938.0,57.809,57.8877,57.7303,57.7303,90938.0
2024-09-03 12:10:00,58.68,58.74,58.66,58.74,76413.0,57.7401,57.7991,57.7204,57.7991,76413.0
2024-09-03 12:15:00,58.75,58.75,58.67,58.69,94920.0,57.809,57.809,57.7303,57.75,94920.0
2024-09-03 12:20:00,58.7,58.82,58.69,58.8,68731.0,57.7598,57.8779,57.75,57.8582,68731.0
2024-09-03 12:25:00,58.8,58.83,58.69,58.75,89204.0,57.8582,57.8877,57.75,57.809,89204.0
2024-09-03 12:30:00,58.75,58.83,58.72,58.83,61504.0,57.809,57.8877,57.7795,57.8877,61504.0
2024-09-03 12:35:00,58.83,58.83,58.74,58.75,87294.0,57.8877,57.8877,57.7991,57.809,87294.0
2024-09-03 12:40:00,58.74,58.84,58.71,58.84,100815.0,57.7991,57.8975,57.7696,57.8975,100815.0
2024-09-03 12:45:00,58.84,58.85,58.78,58.79,77291.0,57.8975,57.9074,57.8385,57.8483,77291.0
2024-09-03 12:50:00,58.8,58.88,58.8,58.84,69941.0,57.8582,57.9369,57.8582,57.8975,69941.0
2024-09-03 12:55:00,58.84,58.88,58.81,58.83,78649.0,57.8975,57.9369,57.868,57.8877,78649.0
2024-09-03 13:00:00,58.84,58.92,58.82,58.91,93140.0,57.8975,57.9763,57.8779,57.9664,93140.0
2024-09-03 13:05:00,58.9,58.95,58.88,58.94,98251.0,57.9566,58.0058,57.9369,57.9959,98251.0
2024-09-03 13:10:00,58.94,58.94,58.77,58.8,80385.0,57.9959,57.9959,57.8287,57.8582,80385.0
2024-09-03 13:15:00,58.8,58.83,58.77,58.81,90321.0,57.8582,57.8877,57.8287,57.868,90321.0
2024-09-03 13:20:00,58.82,58.87,58.78,58.84,89358.0,57.8779,57.9271,57.8385,57.8975,89358.0
2024-09-03 13:25:00,58.84,58.85,58.78,58.83,68187.0,57.8975,57.9074,57.8385,57.8877,68187.0
2024-09-03 13:30:00,58.8,58.81,58.66,58.68,73449.0,57.8582,57.868,57.7204,57.7401,73449.0
2024-09-03 13:35:00,58.69,58.83,58.68,58.8,72317.0,57.75,57.8877,57.7401,57.8582,72317.0
2024-09-03 13:40:00,58.8,58.81,58.75,58.76,87248.0,57.8582,57.868,57.809,57.8188,87248.0
2024-09-03 13:45:00,58.77,58.86,58.76,58.85,80949.0,57.8287,57.9172,57.8188,57.9074,80949.0
2024-09-03 13:50:00,58.85,58.85,58.77,58.77,107463.0,57.9074,57.9074,57.8287,57.8287,107463.0
2024-09-03 13:55:00,58.78,58.81,58.75,58.77,106899.0,57.8385,57.868,57.809,57.8287,106899.0
2024-09-03 14:00:00,58.78,58.83,58.71,58.82,123220.0,57.8385,57.8877,57.7696,57.8779,123220.0
2024-09-03 14:05:00,58.81,58.88,58.77,58.77,102333.0,57.868,57.9369,57.8287,57.8287,102333.0
2024-09-03 14:10:00,58.77,58.84,58.76,58.8,85720.0,57.8287,57.8975,57.8188,57.8582,85720.0
2024-09-03 14:15:00,58.8,58.83,58.74,58.75,79879.0,57.8582,57.8877,57.7991,57.809,79879.0
2024-09-03 14:20:00,58.76,58.79,58.74,58.75,91598.0,57.8188,57.8483,57.7991,57.809,91598.0
2024-09-03 14:25:00,58.76,58.8,58.72,58.75,105788.0,57.8188,57.8582,57.7795,57.809,105788.0
2024-09-03 14:30:00,58.75,58.76,58.68,58.72,104636.0,57.809,57.8188,57.7401,57.7795,104636.0
2024-09-03 14:35:00,58.72,58.74,58.67,58.68,82652.0,57.7795,57.7991,57.7303,57.7401,82652.0
2024-09-03 14:40:00,58.69,58.7,58.6,58.62,123077.0,57.75,57.7598,57.6614,57.6811,123077.0
2024-09-03 14:45:00,58.62,58.67,58.61,58.61,87574.0,57.6811,57.7303,57.6712,57.6712,87574.0
2024-09-03 14:50:00,58.62,58.62,58.55,58.56,82571.0,57.6811,57.6811,57.6122,57.622,82571.0
2024-09-03 14:55:00,58.57,58.57,58.45,58.46,113049.0,57.6319,57.6319,57.5138,57.5236,113049.0
2024-09-03 15:00:00,58.46,58.52,58.43,58.49,146693.0,57.5236,57.5827,57.4941,57.5532,146693.0
2024-09-03 15:05:00,58.5,58.5,58.4,58.44,198369.0,57.563,57.563,57.4646,57.504,198369.0
2024-09-03 15:10:00,58.44,58.54,58.43,58.48,181744.0,57.504,57.6024,57.4941,57.5433,181744.0
2024-09-03 15:15:00,58.48,58.55,58.47,58.53,106634.0,57.5433,57.6122,57.5335,57.5925,106634.0
2024-09-03 15:20:00,58.52,58.54,58.48,58.51,125756.0,57.5827,57.6024,57.5433,57.5728,125756.0
2024-09-03 15:25:00,58.51,58.53,58.46,58.51,140897.0,57.5728,57.5925,57.5236,57.5728,140897.0
2024-09-03 15:30:00,58.52,58.6,58.49,58.55,228644.0,57.5827,57.6614,57.5532,57.6122,228644.0
2024-09-03 15:35:00,58.55,58.55,58.29,58.33,187020.0,57.6122,57.6122,57.3564,57.3957,187020.0
2024-09-03 15:40:00,58.34,58.35,58.19,58.22,195365.0,57.4056,57.4154,57.258,57.2875,195365.0
2024-09-03 15:45:00,58.23,58.23,58.07,58.23,293130.0,57.2973,57.2973,57.1399,57.2973,293130.0
2024-09-03 15:50:00,58.23,58.26,58.14,58.2,364209.0,57.2973,57.3268,57.2088,57.2678,364209.0
2024-09-03 15:55:00,58.21,58.37,58.2,58.35,1241719.0,57.2776,57.4351,57.2678,57.4154,1241719.0
2024-09-04 09:30:00,58.49,58.65,58.3,58.47,240172.0,57.5532,57.7106,57.3662,57.5335,240172.0
2024-09-04 09:35:00,58.48,58.72,58.45,58.68,189179.0,57.5433,57.7795,57.5138,57.7401,189179.0
2024-09-04 09:40:00,58.69,58.78,58.64,58.67,128514.0,57.75,57.8385,57.7008,57.7303,128514.0
2024-09-04 09:45:00,58.68,58.72,58.55,58.58,120662.0,57.7401,57.7795,57.6122,57.6417,120662.0
2024-09-04 09:50:00,58.58,58.78,58.57,58.73,142964.0,57.6417,57.8385,57.6319,57.7893,142964.0
2024-09-04 09:55:00,58.72,58.79,58.64,58.77,90845.0,57.7795,57.8483,57.7008,57.8287,90845.0
2024-09-04 10:00:00,58.77,58.77,58.42,58.66,136560.0,57.8287,57.8287,57.4843,57.7204,136560.0
2024-09-04 10:05:00,58.66,58.73,58.6,58.71,126901.0,57.7204,57.7893,57.6614,57.7696,126901.0
2024-09-04 10:10:00,58.72,58.72,58.62,58.65,94952.0,57.7795,57.7795,57.6811,57.7106,94952.0
2024-09-04 10:15:00,58.66,58.78,58.59,58.68,122603.0,57.7204,57.8385,57.6516,57.7401,122603.0
2024-09-04 10:20:00,58.67,58.74,58.57,58.71,168805.0,57.7303,57.7991,57.6319,57.7696,168805.0
2024-09-04 10:25:00,58.7,58.74,58.58,58.73,89331.0,57.7598,57.7991,57.6417,57.7893,89331.0
2024-09-04 10:30:00,58.73,58.77,58.65,58.74,86713.0,57.7893,57.8287,57.7106,57.7991,86713.0
2024-09-04 10:35:00,58.74,58.83,58.73,58.8,133798.0,57.7991,57.8877,57.7893,57.8582,133798.0
2024-09-04 10:40:00,58.8,58.81,58.7,58.8,84060.0,57.8582,57.868,57.7598,57.8582,84060.0
2024-09-04 10:45:00,58.8,58.91,58.79,58.91,136183.0,57.8582,57.9664,57.8483,57.9664,136183.0
2024-09-04 10:50:00,58.91,59.0,58.85,58.99,98767.0,57.9664,58.055,57.9074,58.0451,98767.0
2024-09-04 10:55:00,58.98,58.99,58.9,58.94,65690.0,58.0353,58.0451,57.9566,57.9959,65690.0
2024-09-04 11:00:00,58.95,58.95,58.86,58.89,104048.0,58.0058,58.0058,57.9172,57.9467,104048.0
2024-09-04 11:05:00,58.87,58.94,58.85,58.86,113894.0,57.9271,57.9959,57.9074,57.9172,113894.0
2024-09-04 11:10:00,58.86,58.9,58.76,58.78,86066.0,57.9172,57.9566,57.8188,57.8385,86066.0
2024-09-04 11:15:00,58.78,58.78,58.69,58.74,52575.0,57.8385,57.8385,57.75,57.7991,52575.0
2024-09-04 11:20:00,58.73,58.74,58.67,58.68,66875.0,57.7893,57.7991,57.7303,57.7401,66875.0
2024-09-04 11:25:00,58.69,58.69,58.59,58.6,62732.0,57.75,57.75,57.6516,57.6614,62732.0
2024-09-04 11:30:00,58.59,58.6,58.47,58.53,83876.0,57.6516,57.6614,57.5335,57.5925,83876.0
2024-09-04 11:35:00,58.54,58.57,58.45,58.45,49858.0,57.6024,57.6319,57.5138,57.5138,49858.0
2024-09-04 11:40:00,58.45,58.5,58.41,58.5,74328.0,57.5138,57.563,57.4744,57.563,74328.0
2024-09-04 11:45:00,58.5,58.52,58.4,58.48,87796.0,57.563,57.5827,57.4646,57.5433,87796.0
2024-09-04 11:50:00,58.48,58.5,58.38,58.43,63973.0,57.5433,57.563,57.4449,57.4941,63973.0
2024-09-04 11:55:00,58.43,58.46,58.38,58.42,52667.0,57.4941,57.5236,57.4449,57.4843,52667.0
2024-09-04 12:00:00,58.41,58.41,58.31,58.32,59691.0,57.4744,57.4744,57.376,57.3859,59691.0
2024-09-04 12:05:00,58.33,58.39,58.3,58.38,55743.0,57.3957,57.4548,57.3662,57.4449,55743.0
2024-09-04 12:10:00,58.38,58.43,58.34,58.35,54655.0,57.4449,57.4941,57.4056,57.4154,54655.0
2024-09-04 12:15:00,58.34,58.38,58.32,58.34,72098.0,57.4056,57.4449,57.3859,57.4056,72098.0
2024-09-04 12:20:00,58.34,58.4,58.3,58.4,53037.0,57.4056,57.4646,57.3662,57.4646,53037.0
2024-09-04 12:25:00,58.4,58.44,58.35,58.37,54876.0,57.4646,57.504,57.4154,57.4351,54876.0
2024-09-04 12:30:00,58.38,58.49,58.38,58.45,103058.0,57.4449,57.5532,57.4449,57.5138,103058.0
2024-09-04 12:35:00,58.46,58.51,58.44,58.47,52901.0,57.5236,57.5728,57.504,57.5335,52901.0
2024-09-04 12:40:00,58.47,58.48,58.38,58.38,48508.0,57.5335,57.5433,57.4449,57.4449,48508.0
2024-09-04 12:45:00,58.38,58.43,58.35,58.43,46231.0,57.4449,57.4941,57.4154,57.4941,46231.0
2024-09-04 12:50:00,58.43,58.5,58.4,58.48,47351.0,57.4941,57.563,57.4646,57.5433,47351.0
2024-09-04 12:55:00,58.47,58.48,58.37,58.38,70587.0,57.5335,57.5433,57.4351,57.4449,70587.0
2024-09-04 13:00:00,58.38,58.38,58.15,58.17,61592.0,57.4449,57.4449,57.2186,57.2383,61592.0
2024-09-04 13:05:00,58.17,58.25,58.12,58.24,55788.0,57.2383,57.317,57.1891,57.3072,55788.0
2024-09-04 13:10:00,58.24,58.29,58.23,58.23,60985.0,57.3072,57.3564,57.2973,57.2973,60985.0
2024-09-04 13:15:00,58.24,58.28,58.22,58.25,58742.0,57.3072,57.3465,57.2875,57.317,58742.0
2024-09-04 13:20:00,58.25,58.27,58.18,58.19,55440.0,57.317,57.3367,57.2481,57.258,55440.0
2024-09-04 13:25:00,58.2,58.21,58.08,58.09,57378.0,57.2678,57.2776,57.1497,57.1596,57378.0
2024-09-04 13:30:00,58.08,58.1,58.01,58.09,97696.0,57.1497,57.1694,57.0808,57.1596,97696.0
2024-09-04 13:35:00,58.08,58.09,57.96,58.02,81810.0,57.1497,57.1596,57.0316,57.0907,81810.0
2024-09-04 13:40:00,58.03,58.06,57.93,57.95,85328.0,57.1005,57.13,57.0021,57.0218,85328.0
2024-09-04 13:45:00,57.95,58.1,57.95,58.05,86383.0,57.0218,57.1694,57.0218,57.1202,86383.0
2024-09-04 13:50:00,58.04,58.05,57.98,57.98,47179.0,57.1104,57.1202,57.0513,57.0513,47179.0
2024-09-04 13:55:00,57.98,57.99,57.94,57.94,56346.0,57.0513,57.0612,57.012,57.012,56346.0
2024-09-04 14:00:00,57.95,57.95,57.84,57.87,62357.0,57.0218,57.0218,56.9136,56.9431,62357.0
2024-09-04 14:05:00,57.87,57.87,57.81,57.81,61426.0,56.9431,56.9431,56.884,56.884,61426.0
2024-09-04 14:10:00,57.82,57.89,57.81,57.87,53445.0,56.8939,56.9628,56.884,56.9431,53445.0
2024-09-04 14:15:00,57.87,57.91,57.83,57.84,56588.0,56.9431,56.9824,56.9037,56.9136,56588.0
2024-09-04 14:20:00,57.84,57.85,57.8,57.82,54256.0,56.9136,56.9234,56.8742,56.8939,54256.0
2024-09-04 14:25:00,57.8,57.88,57.8,57.85,60503.0,56.8742,56.9529,56.8742,56.9234,60503.0
2024-09-04 14:30:00,57.85,57.91,57.82,57.83,63341.0,56.9234,56.9824,56.8939,56.9037,63341.0
2024-09-04 14:35:00,57.83,57.85,57.72,57.72,87153.0,56.9037,56.9234,56.7955,56.7955,87153.0
2024-09-04 14:40:00,57.73,57.81,57.72,57.79,61055.0,56.8053,56.884,56.7955,56.8644,61055.0
2024-09-04 14:45:00,57.79,57.85,57.78,57.84,58016.0,56.8644,56.9234,56.8545,56.9136,58016.0
2024-09-04 14:50:00,57.84,57.87,57.82,57.84,66534.0,56.9136,56.9431,56.8939,56.9136,66534.0
2024-09-04 14:55:00,57.84,57.85,57.79,57.82,58445.0,56.9136,56.9234,56.8644,56.8939,58445.0
2024-09-04 15:00:00,57.81,57.83,57.77,57.83,79719.0,56.884,56.9037,56.8447,56.9037,79719.0
2024-09-04 15:05:00,57.83,57.98,57.82,57.98,88977.0,56.9037,57.0513,56.8939,57.0513,88977.0
2024-09-04 15:10:00,57.97,57.99,57.92,57.96,125463.0,57.0415,57.0612,56.9923,57.0316,125463.0
2024-09-04 15:15:00,57.97,58.03,57.97,58.01,128928.0,57.0415,57.1005,57.0415,57.0808,128928.0
2024-09-04 15:20:00,58.0,58.08,57.99,58.07,99663.0,57.071,57.1497,57.0612,57.1399,99663.0
2024-09-04 15:25:00,58.06,58.18,58.05,58.12,152299.0,57.13,57.2481,57.1202,57.1891,152299.0
2024-09-04 15:30:00,58.12,58.12,57.93,57.95,156061.0,57.1891,57.1891,57.0021,57.0218,156061.0
2024-09-04 15:35:00,57.95,58.05,57.93,58.04,105776.0,57.0218,57.1202,57.0021,57.1104,105776.0
2024-09-04 15:40:00,58.03,58.03,57.95,57.99,92734.0,57.1005,57.1005,57.0218,57.0612,92734.0
2024-09-04 15:45:00,57.98,58.05,57.98,58.01,89511.0,57.0513,57.1202,57.0513,57.0808,89511.0
2024-09-04 15:50:00,58.01,58.14,57.98,58.03,225473.0,57.0808,57.2088,57.0513,57.1005,225473.0
2024-09-04 15:55:00,58.03,58.15,58.02,58.11,588819.0,57.1005,57.2186,57.0907,57.1792,588819.0
2024-09-05 09:30:00,58.62,58.68,57.63,57.65,225952.0,57.6811,57.7401,56.7069,56.7266,225952.0
2024-09-05 09:35:00,57.66,57.69,57.31,57.36,242870.0,56.7364,56.766,56.3921,56.4413,242870.0
2024-09-05 09:40:00,57.36,57.49,57.22,57.4,195498.0,56.4413,56.5692,56.3035,56.4806,195498.0
2024-09-05 09:45:00,57.41,57.55,57.25,57.48,210392.0,56.4905,56.6282,56.333,56.5593,210392.0
2024-09-05 09:50:00,57.49,57.53,57.38,57.5,145620.0,56.5692,56.6085,56.4609,56.579,145620.0
2024-09-05 09:55:00,57.5,57.56,57.42,57.53,182422.0,56.579,56.6381,56.5003,56.6085,182422.0
2024-09-05 10:00:00,57.51,57.82,57.5,57.79,211185.0,56.5889,56.8939,56.579,56.8644,211185.0
2024-09-05 10:05:00,57.78,57.93,57.77,57.93,99109.0,56.8545,57.0021,56.8447,57.0021,99109.0
2024-09-05 10:10:00,57.93,57.93,57.6,57.65,142591.0,57.0021,57.0021,56.6774,56.7266,142591.0
2024-09-05 10:15:00,57.64,57.76,57.59,57.69,110287.0,56.7168,56.8348,56.6676,56.766,110287.0
2024-09-05 10:20:00,57.7,57.74,57.61,57.66,80162.0,56.7758,56.8152,56.6872,56.7364,80162.0
2024-09-05 10:25:00,57.66,57.68,57.48,57.56,175232.0,56.7364,56.7561,56.5593,56.6381,175232.0
2024-09-05 10:30:00,57.57,57.62,57.47,57.56,97706.0,56.6479,56.6971,56.5495,56.6381,97706.0
2024-09-05 10:35:00,57.55,57.58,57.41,57.43,99649.0,56.6282,56.6577,56.4905,56.5101,99649.0
2024-09-05 10:40:00,57.43,57.44,57.28,57.28,89008.0,56.5101,56.52,56.3625,56.3625,89008.0
2024-09-05 10:45:00,57.29,57.33,57.17,57.18,122306.0,56.3724,56.4117,56.2543,56.2641,122306.0
2024-09-05 10:50:00,57.18,57.25,57.15,57.25,91535.0,56.2641,56.333,56.2346,56.333,91535.0
2024-09-05 10:55:00,57.26,57.3,57.13,57.14,96806.0,56.3429,56.3822,56.2149,56.2248,96806.0
2024-09-05 11:00:00,57.14,57.14,57.01,57.09,150882.0,56.2248,56.2248,56.0969,56.1756,150882.0
2024-09-05 11:05:00,57.09,57.09,57.01,57.01,154835.0,56.1756,56.1756,56.0969,56.0969,154835.0
2024-09-05 11:10:00,57.02,57.02,56.74,56.76,210346.0,56.1067,56.1067,55.8312,55.8509,210346.0
2024-09-05 11:15:00,56.76,56.95,56.76,56.92,148767.0,55.8509,56.0378,55.8509,56.0083,148767.0
2024-09-05 11:20:00,56.93,56.95,56.84,56.87,77445.0,56.0181,56.0378,55.9296,55.9591,77445.0
2024-09-05 11:25:00,56.87,56.87,56.69,56.78,129519.0,55.9591,55.9591,55.782,55.8705,129519.0
2024-09-05 11:30:00,56.77,56.84,56.76,56.8,87889.0,55.8607,55.9296,55.8509,55.8902,87889.0
2024-09-05 11:35:00,56.8,56.83,56.75,56.83,85418.0,55.8902,55.9197,55.841,55.9197,85418.0
2024-09-05 11:40:00,56.82,56.87,56.8,56.83,171321.0,55.9099,55.9591,55.8902,55.9197,171321.0
2024-09-05 11:45:00,56.84,56.92,56.82,56.89,79396.0,55.9296,56.0083,55.9099,55.9788,79396.0
2024-09-05 11:50:00,56.89,56.91,56.83,56.88,84608.0,55.9788,55.9985,55.9197,55.9689,84608.0
2024-09-05 11:55:00,56.88,56.96,56.87,56.9,88281.0,55.9689,56.0477,55.9591,55.9886,88281.0
2024-09-05 12:00:00,56.91,56.91,56.84,56.89,93899.0,55.9985,55.9985,55.9296,55.9788,93899.0
2024-09-05 12:05:00,56.88,56.93,56.86,56.91,61169.0,55.9689,56.0181,55.9493,55.9985,61169.0
2024-09-05 12:10:00,56.91,56.95,56.87,56.93,102127.0,55.9985,56.0378,55.9591,56.0181,102127.0
2024-09-05 12:15:00,56.93,56.94,56.77,56.79,101719.0,56.0181,56.028,55.8607,55.8804,101719.0
2024-09-05 12:20:00,56.79,56.87,56.78,56.85,78294.0,55.8804,55.9591,55.8705,55.9394,78294.0
2024-09-05 12:25:00,56.84,56.87,56.81,56.86,85464.0,55.9296,55.9591,55.9001,55.9493,85464.0
2024-09-05 12:30:00,56.86,56.86,56.7,56.8,98163.0,55.9493,55.9493,55.7918,55.8902,98163.0
2024-09-05 12:35:00,56.79,56.81,56.68,56.72,70303.0,55.8804,55.9001,55.7721,55.8115,70303.0
2024-09-05 12:40:00,56.71,56.77,56.7,56.71,83426.0,55.8017,55.8607,55.7918,55.8017,83426.0
2024-09-05 12:45:00,56.71,56.8,56.69,56.79,106501.0,55.8017,55.8902,55.782,55.8804,106501.0
2024-09-05 12:50:00,56.78,56.91,56.78,56.89,129776.0,55.8705,55.9985,55.8705,55.9788,129776.0
2024-09-05 12:55:00,56.89,56.97,56.88,56.89,66391.0,55.9788,56.0575,55.9689,55.9788,66391.0
2024-09-05 13:00:00,56.89,56.89,56.75,56.75,74973.0,55.9788,55.9788,55.841,55.841,74973.0
2024-09-05 13:05:00,56.75,56.76,56.69,56.75,102464.0,55.841,55.8509,55.782,55.841,102464.0
2024-09-05 13:10:00,56.76,56.79,56.65,56.65,140318.0,55.8509,55.8804,55.7426,55.7426,140318.0
2024-09-05 13:15:00,56.66,56.81,56.63,56.8,105076.0,55.7525,55.9001,55.7229,55.8902,105076.0
2024-09-05 13:20:00,56.8,56.81,56.7,56.75,339715.0,55.8902,55.9001,55.7918,55.841,339715.0
2024-09-05 13:25:00,56.74,56.76,56.63,56.64,78266.0,55.8312,55.8509,55.7229,55.7328,78266.0
2024-09-05 13:30:00,56.65,56.65,56.54,56.62,92474.0,55.7426,55.7426,55.6344,55.7131,92474.0
2024-09-05 13:35:00,56.64,56.72,56.63,56.69,92616.0,55.7328,55.8115,55.7229,55.782,92616.0
2024-09-05 13:40:00,56.68,56.76,56.65,56.76,123156.0,55.7721,55.8509,55.7426,55.8509,123156.0
2024-09-05 13:45:00,56.76,56.79,56.71,56.77,147355.0,55.8509,55.8804,55.8017,55.8607,147355.0
2024-09-05 13:50:00,56.77,56.79,56.74,56.76,178956.0,55.8607,55.8804,55.8312,55.8509,178956.0
2024-09-05 13:55:00,56.76,56.88,56.74,56.88,115058.0,55.8509,55.9689,55.8312,55.9689,115058.0
2024-09-05 14:00:00,56.87,56.89,56.82,56.83,62629.0,55.9591,55.9788,55.9099,55.9197,62629.0
2024-09-05 14:05:00,56.84,56.85,56.75,56.79,117761.0,55.9296,55.9394,55.841,55.8804,117761.0
2024-09-05 14:10:00,56.79,56.89,56.78,56.87,110158.0,55.8804,55.9788,55.8705,55.9591,110158.0
2024-09-05 14:15:00,56.87,56.89,56.83,56.88,150117.0,55.9591,55.9788,55.9197,55.9689,150117.0
2024-09-05 14:20:00,56.88,56.94,56.83,56.85,115642.0,55.9689,56.028,55.9197,55.9394,115642.0
2024-09-05 14:25:00,56.85,56.86,56.8,56.85,95093.0,55.9394,55.9493,55.8902,55.9394,95093.0
2024-09-05 14:30:00,56.84,56.97,56.83,56.97,159641.0,55.9296,56.0575,55.9197,56.0575,159641.0
2024-09-05 14:35:00,56.98,57.01,56.93,56.94,62913.0,56.0673,56.0969,56.0181,56.028,62913.0
2024-09-05 14:40:00,56.95,57.0,56.88,56.89,126867.0,56.0378,56.087,55.9689,55.9788,126867.0
2024-09-05 14:45:00,56.9,56.99,56.9,56.94,147394.0,55.9886,56.0772,55.9886,56.028,147394.0
2024-09-05 14:50:00,56.93,57.04,56.92,57.03,141602.0,56.0181,56.1264,56.0083,56.1165,141602.0
2024-09-05 14:55:00,57.02,57.03,56.94,56.97,57894.0,56.1067,56.1165,56.028,56.0575,57894.0
2024-09-05 15:00:00,56.96,57.03,56.92,57.03,85719.0,56.0477,56.1165,56.0083,56.1165,85719.0
2024-09-05 15:05:00,57.03,57.08,57.01,57.08,139263.0,56.1165,56.1657,56.0969,56.1657,139263.0
2024-09-05 15:10:00,57.07,57.09,57.01,57.03,198618.0,56.1559,56.1756,56.0969,56.1165,198618.0
2024-09-05 15:15:00,57.03,57.03,56.86,56.86,175884.0,56.1165,56.1165,55.9493,55.9493,175884.0
2024-09-05 15:20:00,56.87,56.87,56.81,56.83,218630.0,55.9591,55.9591,55.9001,55.9197,218630.0
2024-09-05 15:25:00,56.83,56.84,56.79,56.83,220885.0,55.9197,55.9296,55.8804,55.9197,220885.0
2024-09-05 15:30:00,56.84,56.95,56.83,56.92,266734.0,55.9296,56.0378,55.9197,56.0083,266734.0
2024-09-05 15:35:00,56.92,56.92,56.79,56.8,306772.0,56.0083,56.0083,55.8804,55.8902,306772.0
2024-09-05 15:40:00,56.8,56.8,56.61,56.67,194623.0,55.8902,55.8902,55.7033,55.7623,194623.0
2024-09-05 15:45:00,56.67,56.68,56.58,56.65,265298.0,55.7623,55.7721,55.6737,55.7426,265298.0
2024-09-05 15:50:00,56.65,56.81,56.6,56.77,291192.0,55.7426,55.9001,55.6934,55.8607,291192.0
2024-09-05 15:55:00,56.76,56.86,56.69,56.84,1209865.0,55.8509,55.9493,55.782,55.9296,1209865.0
2024-09-06 09:30:00,56.68,56.78,55.75,55.98,667924.0,55.7721,55.8705,54.857,55.0834,667924.0
2024-09-06 09:35:00,55.96,56.25,55.76,55.87,391166.0,55.0637,55.349,54.8669,54.9751,391166.0
2024-09-06 09:40:00,55.87,56.11,55.71,56.07,248263.0,54.9751,55.2113,54.8177,55.1719,248263.0
2024-09-06 09:45:00,56.06,56.09,55.77,55.84,326200.0,55.1621,55.1916,54.8767,54.9456,326200.0
2024-09-06 09:50:00,55.83,56.04,55.73,55.91,161272.0,54.9358,55.1424,54.8374,55.0145,161272.0
2024-09-06 09:55:00,55.9,55.95,55.79,55.81,126678.0,55.0046,55.0538,54.8964,54.9161,126678.0
2024-09-06 10:00:00,55.82,55.91,55.66,55.66,202151.0,54.9259,55.0145,54.7685,54.7685,202151.0
2024-09-06 10:05:00,55.67,55.7,55.43,55.47,217003.0,54.7783,54.8078,54.5422,54.5815,217003.0
2024-09-06 10:10:00,55.46,55.51,55.23,55.33,313442.0,54.5717,54.6209,54.3454,54.4438,313442.0
2024-09-06 10:15:00,55.34,55.35,55.0,55.16,297199.0,54.4536,54.4634,54.1191,54.2765,297199.0
2024-09-06 10:20:00,55.16,55.33,55.1,55.17,233431.0,54.2765,54.4438,54.2175,54.2863,233431.0
2024-09-06 10:25:00,55.19,55.21,54.88,54.97,230241.0,54.306,54.3257,54.001,54.0895,230241.0
2024-09-06 10:30:00,54.98,55.13,54.96,55.07,130006.0,54.0994,54.247,54.0797,54.1879,130006.0
2024-09-06 10:35:00,55.08,55.11,54.95,55.1,153681.0,54.1978,54.2273,54.0699,54.2175,153681.0
2024-09-06 10:40:00,55.11,55.13,54.78,54.79,160797.0,54.2273,54.247,53.9026,53.9124,160797.0
2024-09-06 10:45:00,54.8,54.89,54.75,54.81,138863.0,53.9223,54.0108,53.8731,53.9321,138863.0
2024-09-06 10:50:00,54.8,54.82,54.59,54.59,155692.0,53.9223,53.9419,53.7156,53.7156,155692.0
2024-09-06 10:55:00,54.58,54.68,54.51,54.66,138465.0,53.7058,53.8042,53.6369,53.7845,138465.0
2024-09-06 11:00:00,54.65,55.06,54.64,54.9,188013.0,53.7747,54.1781,53.7648,54.0207,188013.0
2024-09-06 11:05:00,54.89,54.93,54.66,54.66,57032.0,54.0108,54.0502,53.7845,53.7845,57032.0
2024-09-06 11:10:00,54.68,54.74,54.58,54.61,93704.0,53.8042,53.8632,53.7058,53.7353,93704.0
2024-09-06 11:15:00,54.61,54.65,54.4,54.5,184431.0,53.7353,53.7747,53.5287,53.6271,184431.0
2024-09-06 11:20:00,54.52,54.6,54.49,54.54,127839.0,53.6467,53.7255,53.6172,53.6664,127839.0
2024-09-06 11:25:00,54.54,54.65,54.41,54.44,80397.0,53.6664,53.7747,53.5385,53.568,80397.0
2024-09-06 11:30:00,54.44,54.65,54.43,54.57,299650.0,53.568,53.7747,53.5582,53.6959,299650.0
2024-09-06 11:35:00,54.56,54.63,54.42,54.48,172138.0,53.6861,53.755,53.5483,53.6074,172138.0
2024-09-06 11:40:00,54.48,54.49,54.4,54.43,111415.0,53.6074,53.6172,53.5287,53.5582,111415.0
2024-09-06 11:45:00,54.43,54.45,54.28,54.45,184908.0,53.5582,53.5779,53.4106,53.5779,184908.0
2024-09-06 11:50:00,54.44,54.44,54.3,54.37,156337.0,53.568,53.568,53.4303,53.4991,156337.0
2024-09-06 11:55:00,54.38,54.42,54.33,54.37,85931.0,53.509,53.5483,53.4598,53.4991,85931.0
2024-09-06 12:00:00,54.36,54.45,54.33,54.43,99693.0,53.4893,53.5779,53.4598,53.5582,99693.0
2024-09-06 12:05:00,54.43,54.52,54.38,54.44,138785.0,53.5582,53.6467,53.509,53.568,138785.0
2024-09-06 12:10:00,54.44,54.45,54.32,54.41,101822.0,53.568,53.5779,53.4499,53.5385,101822.0
2024-09-06 12:15:00,54.41,54.41,54.31,54.34,78507.0,53.5385,53.5385,53.4401,53.4696,78507.0
2024-09-06 12:20:00,54.34,54.37,54.28,54.35,67313.0,53.4696,53.4991,53.4106,53.4795,67313.0
2024-09-06 12:25:00,54.35,54.39,54.19,54.22,100388.0,53.4795,53.5188,53.322,53.3515,100388.0
2024-09-06 12:30:00,54.22,54.26,54.16,54.26,92038.0,53.3515,53.3909,53.2925,53.3909,92038.0
2024-09-06 12:35:00,54.25,54.33,54.17,54.2,90449.0,53.3811,53.4598,53.3023,53.3319,90449.0
2024-09-06 12:40:00,54.19,54.26,54.16,54.22,80229.0,53.322,53.3909,53.2925,53.3515,80229.0
2024-09-06 12:45:00,54.23,54.23,54.08,54.1,70869.0,53.3614,53.3614,53.2138,53.2335,70869.0
2024-09-06 12:50:00,54.1,54.13,54.03,54.1,89847.0,53.2335,53.263,53.1646,53.2335,89847.0
2024-09-06 12:55:00,54.1,54.12,54.03,54.12,64622.0,53.2335,53.2531,53.1646,53.2531,64622.0
2024-09-06 13:00:00,54.12,54.12,54.04,54.1,61908.0,53.2531,53.2531,53.1744,53.2335,61908.0
2024-09-06 13:05:00,54.09,54.22,54.03,54.18,131421.0,53.2236,53.3515,53.1646,53.3122,131421.0
2024-09-06 13:10:00,54.18,54.22,54.14,54.19,131105.0,53.3122,53.3515,53.2728,53.322,131105.0
2024-09-06 13:15:00,54.18,54.26,54.17,54.25,124342.0,53.3122,53.3909,53.3023,53.3811,124342.0
2024-09-06 13:20:00,54.25,54.4,54.22,54.38,169729.0,53.3811,53.5287,53.3515,53.509,169729.0
2024-09-06 13:25:00,54.38,54.38,54.24,54.27,160551.0,53.509,53.509,53.3712,53.4007,160551.0
2024-09-06 13:30:00,54.27,54.31,54.19,54.31,122024.0,53.4007,53.4401,53.322,53.4401,122024.0
2024-09-06 13:35:00,54.31,54.31,54.11,54.12,154019.0,53.4401,53.4401,53.2433,53.2531,154019.0
2024-09-06 13:40:00,54.11,54.18,54.07,54.12,96627.0,53.2433,53.3122,53.204,53.2531,96627.0
2024-09-06 13:45:00,54.12,54.15,54.08,54.11,51932.0,53.2531,53.2827,53.2138,53.2433,51932.0
2024-09-06 13:50:00,54.11,54.19,54.08,54.14,74967.0,53.2433,53.322,53.2138,53.2728,74967.0
2024-09-06 13:55:00,54.15,54.21,54.12,54.15,96742.0,53.2827,53.3417,53.2531,53.2827,96742.0
2024-09-06 14:00:00,54.15,54.16,54.05,54.13,98080.0,53.2827,53.2925,53.1843,53.263,98080.0
2024-09-06 14:05:00,54.13,54.13,54.06,54.07,106863.0,53.263,53.263,53.1941,53.204,106863.0
2024-09-06 14:10:00,54.07,54.09,53.98,53.98,138909.0,53.204,53.2236,53.1154,53.1154,138909.0
2024-09-06 14:15:00,53.98,54.0,53.82,53.84,143171.0,53.1154,53.1351,52.958,52.9776,143171.0
2024-09-06 14:20:00,53.84,53.92,53.79,53.81,109052.0,52.9776,53.0564,52.9284,52.9481,109052.0
2024-09-06 14:25:00,53.8,53.83,53.69,53.75,158835.0,52.9383,52.9678,52.83,52.8891,158835.0
2024-09-06 14:30:00,53.75,53.92,53.75,53.84,127867.0,52.8891,53.0564,52.8891,52.9776,127867.0
2024-09-06 14:35:00,53.84,53.95,53.8,53.95,109566.0,52.9776,53.0859,52.9383,53.0859,109566.0
2024-09-06 14:40:00,53.94,53.95,53.78,53.8,104292.0,53.076,53.0859,52.9186,52.9383,104292.0
2024-09-06 14:45:00,53.8,53.88,53.8,53.85,87098.0,52.9383,53.017,52.9383,52.9875,87098.0
2024-09-06 14:50:00,53.86,53.93,53.86,53.93,84438.0,52.9973,53.0662,52.9973,53.0662,84438.0
2024-09-06 14:55:00,53.92,53.95,53.86,53.91,78286.0,53.0564,53.0859,52.9973,53.0465,78286.0
2024-09-06 15:00:00,53.91,54.0,53.87,53.89,165498.0,53.0465,53.1351,53.0072,53.0268,165498.0
2024-09-06 15:05:00,53.88,53.96,53.88,53.91,131719.0,53.017,53.0957,53.017,53.0465,131719.0
2024-09-06 15:10:00,53.91,53.94,53.79,53.8,230182.0,53.0465,53.076,52.9284,52.9383,230182.0
2024-09-06 15:15:00,53.8,53.81,53.69,53.72,253895.0,52.9383,52.9481,52.83,52.8596,253895.0
2024-09-06 15:20:00,53.72,53.88,53.71,53.85,292179.0,52.8596,53.017,52.8497,52.9875,292179.0
2024-09-06 15:25:00,53.85,54.02,53.82,53.97,272819.0,52.9875,53.1548,52.958,53.1056,272819.0
2024-09-06 15:30:00,53.98,54.13,53.96,54.0,275626.0,53.1154,53.263,53.0957,53.1351,275626.0
2024-09-06 15:35:00,53.99,53.99,53.78,53.81,175028.0,53.1252,53.1252,52.9186,52.9481,175028.0
2024-09-06 15:40:00,53.8,53.9,53.78,53.9,180373.0,52.9383,53.0367,52.9186,53.0367,180373.0
2024-09-06 15:45:00,53.9,53.95,53.84,53.93,309220.0,53.0367,53.0859,52.9776,53.0662,309220.0
2024-09-06 15:50:00,53.93,54.0,53.72,53.99,765461.0,53.0662,53.1351,52.8596,53.1252,765461.0
2024-09-06 15:55:00,53.99,54.09,53.93,54.02,1465006.0,53.1252,53.2236,53.0662,53.1548,1465006.0
2024-09-09 09:30:00,54.73,54.96,54.51,54.6,317666.0,53.8534,54.0797,53.6369,53.7255,317666.0
2024-09-09 09:35:00,54.62,54.75,54.53,54.57,83379.0,53.7451,53.8731,53.6566,53.6959,83379.0
2024-09-09 09:40:00,54.58,54.78,54.55,54.72,129336.0,53.7058,53.9026,53.6763,53.8435,129336.0
2024-09-09 09:45:00,54.71,54.77,54.59,54.73,123885.0,53.8337,53.8927,53.7156,53.8534,123885.0
2024-09-09 09:50:00,54.72,54.76,54.58,54.76,125621.0,53.8435,53.8829,53.7058,53.8829,125621.0
2024-09-09 09:55:00,54.76,54.76,54.66,54.66,66057.0,53.8829,53.8829,53.7845,53.7845,66057.0
2024-09-09 10:00:00,54.67,54.78,54.64,54.73,160006.0,53.7943,53.9026,53.7648,53.8534,160006.0
2024-09-09 10:05:00,54.75,54.89,54.74,54.89,124877.0,53.8731,54.0108,53.8632,54.0108,124877.0
2024-09-09 10:10:00,54.89,55.0,54.89,54.93,160061.0,54.0108,54.1191,54.0108,54.0502,160061.0
2024-09-09 10:15:00,54.92,55.08,54.9,54.96,128434.0,54.0403,54.1978,54.0207,54.0797,128434.0
2024-09-09 10:20:00,54.95,55.04,54.89,54.9,259522.0,54.0699,54.1584,54.0108,54.0207,259522.0
2024-09-09 10:25:00,54.91,54.96,54.87,54.94,54920.0,54.0305,54.0797,53.9911,54.06,54920.0
2024-09-09 10:30:00,54.94,54.96,54.83,54.86,44732.0,54.06,54.0797,53.9518,53.9813,44732.0
2024-09-09 10:35:00,54.87,54.91,54.8,54.88,50035.0,53.9911,54.0305,53.9223,54.001,50035.0
2024-09-09 10:40:00,54.88,54.89,54.75,54.76,60822.0,54.001,54.0108,53.8731,53.8829,60822.0
2024-09-09 10:45:00,54.76,54.81,54.71,54.79,71815.0,53.8829,53.9321,53.8337,53.9124,71815.0
2024-09-09 10:50:00,54.79,54.79,54.48,54.53,202794.0,53.9124,53.9124,53.6074,53.6566,202794.0
2024-09-09 10:55:00,54.54,54.61,54.52,54.53,52973.0,53.6664,53.7353,53.6467,53.6566,52973.0
2024-09-09 11:00:00,54.52,54.58,54.43,54.51,52237.0,53.6467,53.7058,53.5582,53.6369,52237.0
2024-09-09 11:05:00,54.5,54.58,54.46,54.53,54777.0,53.6271,53.7058,53.5877,53.6566,54777.0
2024-09-09 11:10:00,54.52,54.54,54.46,54.47,59479.0,53.6467,53.6664,53.5877,53.5975,59479.0
2024-09-09 11:15:00,54.47,54.51,54.44,54.46,61537.0,53.5975,53.6369,53.568,53.5877,61537.0
2024-09-09 11:20:00,54.46,54.51,54.43,54.48,113384.0,53.5877,53.6369,53.5582,53.6074,113384.0
2024-09-09 11:25:00,54.48,54.57,54.44,54.55,371365.0,53.6074,53.6959,53.568,53.6763,371365.0
2024-09-09 11:30:00,54.56,54.7,54.55,54.69,100290.0,53.6861,53.8239,53.6763,53.814,100290.0
2024-09-09 11:35:00,54.7,54.72,54.63,54.64,76473.0,53.8239,53.8435,53.755,53.7648,76473.0
2024-09-09 11:40:00,54.65,54.67,54.56,54.61,58960.0,53.7747,53.7943,53.6861,53.7353,58960.0
2024-09-09 11:45:00,54.6,54.63,54.58,54.62,46350.0,53.7255,53.755,53.7058,53.7451,46350.0
2024-09-09 11:50:00,54.62,54.63,54.56,54.61,52847.0,53.7451,53.755,53.6861,53.7353,52847.0
2024-09-09 11:55:00,54.61,54.63,54.53,54.55,81257.0,53.7353,53.755,53.6566,53.6763,81257.0
2024-09-09 12:00:00,54.55,54.61,54.51,54.6,49796.0,53.6763,53.7353,53.6369,53.7255,49796.0
2024-09-09 12:05:00,54.6,54.7,54.58,54.68,271659.0,53.7255,53.8239,53.7058,53.8042,271659.0
2024-09-09 12:10:00,54.69,54.75,54.67,54.71,100576.0,53.814,53.8731,53.7943,53.8337,100576.0
2024-09-09 12:15:00,54.72,54.85,54.71,54.85,92025.0,53.8435,53.9715,53.8337,53.9715,92025.0
2024-09-09 12:20:00,54.86,54.88,54.76,54.85,92279.0,53.9813,54.001,53.8829,53.9715,92279.0
2024-09-09 12:25:00,54.86,54.91,54.8,54.9,244060.0,53.9813,54.0305,53.9223,54.0207,244060.0
2024-09-09 12:30:00,54.89,54.91,54.85,54.87,101281.0,54.0108,54.0305,53.9715,53.9911,101281.0
2024-09-09 12:35:00,54.87,54.94,54.84,54.89,206398.0,53.9911,54.06,53.9616,54.0108,206398.0
2024-09-09 12:40:00,54.9,55.0,54.89,54.91,147128.0,54.0207,54.1191,54.0108,54.0305,147128.0
2024-09-09 12:45:00,54.92,54.99,54.91,54.93,72061.0,54.0403,54.1092,54.0305,54.0502,72061.0
2024-09-09 12:50:00,54.93,54.93,54.86,54.89,43037.0,54.0502,54.0502,53.9813,54.0108,43037.0
2024-09-09 12:55:00,54.89,54.91,54.86,54.88,123460.0,54.0108,54.0305,53.9813,54.001,123460.0
2024-09-09 13:00:00,54.88,54.91,54.84,54.86,47131.0,54.001,54.0305,53.9616,53.9813,47131.0
2024-09-09 13:05:00,54.85,54.89,54.81,54.84,48035.0,53.9715,54.0108,53.9321,53.9616,48035.0
2024-09-09 13:10:00,54.84,54.87,54.81,54.83,51755.0,53.9616,53.9911,53.9321,53.9518,51755.0
2024-09-09 13:15:00,54.83,54.83,54.78,54.8,50222.0,53.9518,53.9518,53.9026,53.9223,50222.0
2024-09-09 13:20:00,54.8,54.82,54.77,54.78,63523.0,53.9223,53.9419,53.8927,53.9026,63523.0
2024-09-09 13:25:00,54.78,54.84,54.77,54.79,46436.0,53.9026,53.9616,53.8927,53.9124,46436.0
2024-09-09 13:30:00,54.8,54.81,54.71,54.72,94261.0,53.9223,53.9321,53.8337,53.8435,94261.0
2024-09-09 13:35:00,54.72,54.8,54.69,54.8,80861.0,53.8435,53.9223,53.814,53.9223,80861.0
2024-09-09 13:40:00,54.8,54.83,54.73,54.73,75003.0,53.9223,53.9518,53.8534,53.8534,75003.0
2024-09-09 13:45:00,54.74,54.84,54.73,54.83,238707.0,53.8632,53.9616,53.8534,53.9518,238707.0
2024-09-09 13:50:00,54.83,54.87,54.79,54.86,67606.0,53.9518,53.9911,53.9124,53.9813,67606.0
2024-09-09 13:55:00,54.86,54.93,54.81,54.83,131132.0,53.9813,54.0502,53.9321,53.9518,131132.0
2024-09-09 14:00:00,54.83,54.86,54.78,54.81,45785.0,53.9518,53.9813,53.9026,53.9321,45785.0
2024-09-09 14:05:00,54.81,54.85,54.77,54.8,47702.0,53.9321,53.9715,53.8927,53.9223,47702.0
2024-09-09 14:10:00,54.8,54.83,54.77,54.78,53808.0,53.9223,53.9518,53.8927,53.9026,53808.0
2024-09-09 14:15:00,54.78,54.85,54.76,54.85,88576.0,53.9026,53.9715,53.8829,53.9715,88576.0
2024-09-09 14:20:00,54.85,54.86,54.8,54.8,75266.0,53.9715,53.9813,53.9223,53.9223,75266.0
2024-09-09 14:25:00,54.81,54.85,54.76,54.78,66122.0,53.9321,53.9715,53.8829,53.9026,66122.0
2024-09-09 14:30:00,54.78,54.8,54.73,54.73,83340.0,53.9026,53.9223,53.8534,53.8534,83340.0
2024-09-09 14:35:00,54.73,54.74,54.63,54.64,150888.0,53.8534,53.8632,53.755,53.7648,150888.0
2024-09-09 14:40:00,54.64,54.76,54.62,54.75,142090.0,53.7648,53.8829,53.7451,53.8731,142090.0
2024-09-09 14:45:00,54.75,54.75,54.66,54.71,65282.0,53.8731,53.8731,53.7845,53.8337,65282.0
2024-09-09 14:50:00,54.71,54.8,54.7,54.72,111836.0,53.8337,53.9223,53.8239,53.8435,111836.0
2024-09-09 14:55:00,54.71,54.75,54.7,54.73,53719.0,53.8337,53.8731,53.8239,53.8534,53719.0
2024-09-09 15:00:00,54.73,54.74,54.67,54.69,57857.0,53.8534,53.8632,53.7943,53.814,57857.0
2024-09-09 15:05:00,54.69,54.74,54.69,54.71,59908.0,53.814,53.8632,53.814,53.8337,59908.0
2024-09-09 15:10:00,54.71,54.73,54.67,54.72,95372.0,53.8337,53.8534,53.7943,53.8435,95372.0
2024-09-09 15:15:00,54.72,54.74,54.71,54.73,105783.0,53.8435,53.8632,53.8337,53.8534,105783.0
2024-09-09 15:20:00,54.72,54.73,54.62,54.65,99644.0,53.8435,53.8534,53.7451,53.7747,99644.0
2024-09-09 15:25:00,54.65,54.71,54.63,54.71,93393.0,53.7747,53.8337,53.755,53.8337,93393.0
2024-09-09 15:30:00,54.71,54.71,54.63,54.66,217104.0,53.8337,53.8337,53.755,53.7845,217104.0
2024-09-09 15:35:00,54.66,54.73,54.65,54.72,170941.0,53.7845,53.8534,53.7747,53.8435,170941.0
2024-09-09 15:40:00,54.72,54.8,54.71,54.76,204853.0,53.8435,53.9223,53.8337,53.8829,204853.0
2024-09-09 15:45:00,54.75,54.9,54.67,54.8,1000937.0,53.8731,54.0207,53.7943,53.9223,1000937.0
2024-09-09 15:50:00,54.79,54.81,54.65,54.69,420421.0,53.9124,53.9321,53.7747,53.814,420421.0
2024-09-09 15:55:00,54.7,54.71,54.52,54.6,1501095.0,53.8239,53.8337,53.6467,53.7255,1501095.0
2024-09-10 09:30:00,56.0,56.1,54.87,54.98,906003.0,55.103,55.2014,53.9911,54.0994,906003.0
2024-09-10 09:35:00,54.97,55.71,54.87,55.68,802431.0,54.0895,54.8177,53.9911,54.7882,802431.0
2024-09-10 09:40:00,55.69,55.91,55.54,55.8,483074.0,54.798,55.0145,54.6504,54.9062,483074.0
2024-09-10 09:45:00,55.79,55.98,55.73,55.91,319907.0,54.8964,55.0834,54.8374,55.0145,319907.0
2024-09-10 09:50:00,55.9,55.94,55.57,55.65,313031.0,55.0046,55.044,54.6799,54.7586,313031.0
2024-09-10 09:55:00,55.65,55.65,55.28,55.32,244313.0,54.7586,54.7586,54.3946,54.4339,244313.0
2024-09-10 10:00:00,55.32,55.33,54.95,55.17,575129.0,54.4339,54.4438,54.0699,54.2863,575129.0
2024-09-10 10:05:00,55.16,55.18,54.94,54.98,283467.0,54.2765,54.2962,54.06,54.0994,283467.0
2024-09-10 10:10:00,54.98,55.0,54.63,54.66,235124.0,54.0994,54.1191,53.755,53.7845,235124.0
2024-09-10 10:15:00,54.67,54.75,54.58,54.74,432946.0,53.7943,53.8731,53.7058,53.8632,432946.0
2024-09-10 10:20:00,54.73,54.82,54.66,54.7,170670.0,53.8534,53.9419,53.7845,53.8239,170670.0
2024-09-10 10:25:00,54.7,54.82,54.69,54.78,410635.0,53.8239,53.9419,53.814,53.9026,410635.0
2024-09-10 10:30:00,54.77,54.84,54.67,54.69,307204.0,53.8927,53.9616,53.7943,53.814,307204.0
2024-09-10 10:35:00,54.69,54.78,54.67,54.76,162657.0,53.814,53.9026,53.7943,53.8829,162657.0
2024-09-10 10:40:00,54.75,54.8,54.62,54.63,218943.0,53.8731,53.9223,53.7451,53.755,218943.0
2024-09-10 10:45:00,54.63,54.66,54.55,54.56,114715.0,53.755,53.7845,53.6763,53.6861,114715.0
2024-09-10 10:50:00,54.57,54.59,54.32,54.4,182379.0,53.6959,53.7156,53.4499,53.5287,182379.0
2024-09-10 10:55:00,54.4,54.45,54.31,54.31,384605.0,53.5287,53.5779,53.4401,53.4401,384605.0
2024-09-10 11:00:00,54.31,54.52,54.31,54.47,176598.0,53.4401,53.6467,53.4401,53.5975,176598.0
2024-09-10 11:05:00,54.46,54.57,54.34,54.55,179041.0,53.5877,53.6959,53.4696,53.6763,179041.0
2024-09-10 11:10:00,54.55,54.69,54.44,54.45,269605.0,53.6763,53.814,53.568,53.5779,269605.0
2024-09-10 11:15:00,54.46,54.56,54.41,54.46,109023.0,53.5877,53.6861,53.5385,53.5877,109023.0
2024-09-10 11:20:00,54.46,54.46,54.28,54.38,226351.0,53.5877,53.5877,53.4106,53.509,226351.0
2024-09-10 11:25:00,54.38,54.42,54.25,54.25,141201.0,53.509,53.5483,53.3811,53.3811,141201.0
2024-09-10 11:30:00,54.26,54.36,54.14,54.16,115828.0,53.3909,53.4893,53.2728,53.2925,115828.0
2024-09-10 11:35:00,54.16,54.2,54.04,54.08,98580.0,53.2925,53.3319,53.1744,53.2138,98580.0
2024-09-10 11:40:00,54.08,54.19,54.05,54.12,126821.0,53.2138,53.322,53.1843,53.2531,126821.0
2024-09-10 11:45:00,54.11,54.18,54.05,54.06,116121.0,53.2433,53.3122,53.1843,53.1941,116121.0
2024-09-10 11:50:00,54.05,54.06,53.95,53.96,147721.0,53.1843,53.1941,53.0859,53.0957,147721.0
2024-09-10 11:55:00,53.95,54.02,53.81,53.82,108098.0,53.0859,53.1548,52.9481,52.958,108098.0
2024-09-10 12:00:00,53.81,53.89,53.71,53.77,134049.0,52.9481,53.0268,52.8497,52.9088,134049.0
2024-09-10 12:05:00,53.77,53.84,53.72,53.74,141406.0,52.9088,52.9776,52.8596,52.8792,141406.0
2024-09-10 12:10:00,53.74,53.78,53.65,53.71,220378.0,52.8792,52.9186,52.7907,52.8497,220378.0
2024-09-10 12:15:00,53.7,53.79,53.68,53.73,134360.0,52.8399,52.9284,52.8202,52.8694,134360.0
2024-09-10 12:20:00,53.73,53.74,53.62,53.65,90758.0,52.8694,52.8792,52.7612,52.7907,90758.0
2024-09-10 12:25:00,53.65,53.68,53.53,53.56,95007.0,52.7907,52.8202,52.6726,52.7021,95007.0
2024-09-10 12:30:00,53.55,53.57,53.47,53.5,131490.0,52.6923,52.712,52.6136,52.6431,131490.0
2024-09-10 12:35:00,53.49,53.54,53.45,53.47,152422.0,52.6332,52.6824,52.5939,52.6136,152422.0
2024-09-10 12:40:00,53.47,53.52,53.43,53.5,123500.0,52.6136,52.6628,52.5742,52.6431,123500.0
2024-09-10 12:45:00,53.5,53.54,53.49,53.52,90444.0,52.6431,52.6824,52.6332,52.6628,90444.0
2024-09-10 12:50:00,53.51,53.54,53.48,53.54,130735.0,52.6529,52.6824,52.6234,52.6824,130735.0
2024-09-10 12:55:00,53.53,53.53,53.42,53.44,118291.0,52.6726,52.6726,52.5644,52.584,118291.0
2024-09-10 13:00:00,53.44,53.52,53.38,53.52,94845.0,52.584,52.6628,52.525,52.6628,94845.0
2024-09-10 13:05:00,53.52,53.54,53.46,53.52,133927.0,52.6628,52.6824,52.6037,52.6628,133927.0
2024-09-10 13:10:00,53.52,53.59,53.49,53.57,195866.0,52.6628,52.7316,52.6332,52.712,195866.0
2024-09-10 13:15:00,53.57,53.59,53.53,53.55,108657.0,52.712,52.7316,52.6726,52.6923,108657.0
2024-09-10 13:20:00,53.55,53.63,53.54,53.61,131058.0,52.6923,52.771,52.6824,52.7513,131058.0
2024-09-10 13:25:00,53.6,53.64,53.55,53.6,341672.0,52.7415,52.7808,52.6923,52.7415,341672.0
2024-09-10 13:30:00,53.61,53.88,53.6,53.88,486425.0,52.7513,53.017,52.7415,53.017,486425.0
2024-09-10 13:35:00,53.88,54.0,53.86,53.99,211407.0,53.017,53.1351,52.9973,53.1252,211407.0
2024-09-10 13:40:00,54.0,54.04,53.92,53.95,110827.0,53.1351,53.1744,53.0564,53.0859,110827.0
2024-09-10 13:45:00,53.95,54.03,53.86,53.86,91573.0,53.0859,53.1646,52.9973,52.9973,91573.0
2024-09-10 13:50:00,53.87,53.93,53.86,53.92,90042.0,53.0072,53.0662,52.9973,53.0564,90042.0
2024-09-10 13:55:00,53.92,53.94,53.88,53.92,73877.0,53.0564,53.076,53.017,53.0564,73877.0
2024-09-10 14:00:00,53.92,53.94,53.87,53.88,203736.0,53.0564,53.076,53.0072,53.017,203736.0
2024-09-10 14:05:00,53.88,53.94,53.86,53.91,156496.0,53.017,53.076,52.9973,53.0465,156496.0
2024-09-10 14:10:00,53.91,53.92,53.81,53.9,205813.0,53.0465,53.0564,52.9481,53.0367,205813.0
2024-09-10 14:15:00,53.9,54.13,53.89,54.11,241789.0,53.0367,53.263,53.0268,53.2433,241789.0
2024-09-10 14:20:00,54.12,54.17,54.05,54.17,113345.0,53.2531,53.3023,53.1843,53.3023,113345.0
2024-09-10 14:25:00,54.16,54.43,54.16,54.41,209683.0,53.2925,53.5582,53.2925,53.5385,209683.0
2024-09-10 14:30:00,54.41,54.46,54.36,54.41,117066.0,53.5385,53.5877,53.4893,53.5385,117066.0
2024-09-10 14:35:00,54.42,54.45,54.37,54.37,91445.0,53.5483,53.5779,53.4991,53.4991,91445.0
2024-09-10 14:40:00,54.38,54.48,54.32,54.47,181465.0,53.509,53.6074,53.4499,53.5975,181465.0
2024-09-10 14:45:00,54.47,54.49,54.41,54.45,81007.0,53.5975,53.6172,53.5385,53.5779,81007.0
2024-09-10 14:50:00,54.44,54.47,54.38,54.41,122167.0,53.568,53.5975,53.509,53.5385,122167.0
2024-09-10 14:55:00,54.4,54.41,54.33,54.34,123250.0,53.5287,53.5385,53.4598,53.4696,123250.0
2024-09-10 15:00:00,54.34,54.39,54.27,54.36,173976.0,53.4696,53.5188,53.4007,53.4893,173976.0
2024-09-10 15:05:00,54.37,54.44,54.35,54.4,139050.0,53.4991,53.568,53.4795,53.5287,139050.0
2024-09-10 15:10:00,54.4,54.4,54.3,54.35,94627.0,53.5287,53.5287,53.4303,53.4795,94627.0
2024-09-10 15:15:00,54.34,54.36,54.28,54.28,121161.0,53.4696,53.4893,53.4106,53.4106,121161.0
2024-09-10 15:20:00,54.28,54.44,54.27,54.42,146464.0,53.4106,53.568,53.4007,53.5483,146464.0
2024-09-10 15:25:00,54.42,54.46,54.38,54.38,127859.0,53.5483,53.5877,53.509,53.509,127859.0
2024-09-10 15:30:00,54.38,54.38,54.31,54.34,160479.0,53.509,53.509,53.4401,53.4696,160479.0
2024-09-10 15:35:00,54.33,54.33,54.25,54.26,139065.0,53.4598,53.4598,53.3811,53.3909,139065.0
2024-09-10 15:40:00,54.25,54.3,54.2,54.24,146518.0,53.3811,53.4303,53.3319,53.3712,146518.0
2024-09-10 15:45:00,54.25,54.25,54.12,54.15,237301.0,53.3811,53.3811,53.2531,53.2827,237301.0
2024-09-10 15:50:00,54.14,54.22,53.98,54.01,930454.0,53.2728,53.3515,53.1154,53.1449,930454.0
2024-09-10 15:55:00,54.01,54.04,53.94,53.95,2000540.0,53.1449,53.1744,53.076,53.0859,2000540.0
2024-09-11 09:30:00,53.72,53.72,53.14,53.16,279950.0,52.8596,52.8596,52.2888,52.3085,279950.0
2024-09-11 09:35:00,53.13,53.33,53.02,53.11,147303.0,52.279,52.4758,52.1708,52.2593,147303.0
2024-09-11 09:40:00,53.11,53.11,52.93,53.01,164148.0,52.2593,52.2593,52.0822,52.1609,164148.0
2024-09-11 09:45:00,53.0,53.13,52.93,52.98,148662.0,52.1511,52.279,52.0822,52.1314,148662.0
2024-09-11 09:50:00,52.98,53.04,52.84,53.01,125949.0,52.1314,52.1904,51.9937,52.1609,125949.0
2024-09-11 09:55:00,53.0,53.04,52.9,52.92,367048.0,52.1511,52.1904,52.0527,52.0724,367048.0
2024-09-11 10:00:00,52.92,52.92,52.72,52.81,151267.0,52.0724,52.0724,51.8756,51.9641,151267.0
2024-09-11 10:05:00,52.81,52.88,52.74,52.85,102059.0,51.9641,52.033,51.8953,52.0035,102059.0
2024-09-11 10:10:00,52.85,52.86,52.63,52.64,160719.0,52.0035,52.0133,51.787,51.7969,160719.0
2024-09-11 10:15:00,52.64,52.71,52.54,52.58,217173.0,51.7969,51.8657,51.6985,51.7378,217173.0
2024-09-11 10:20:00,52.6,52.76,52.57,52.61,190902.0,51.7575,51.9149,51.728,51.7673,190902.0
2024-09-11 10:25:00,52.6,52.68,52.46,52.48,142684.0,51.7575,51.8362,51.6197,51.6394,142684.0
2024-09-11 10:30:00,52.47,52.66,52.42,52.63,222601.0,51.6296,51.8165,51.5804,51.787,222601.0
2024-09-11 10:35:00,52.63,52.78,52.61,52.77,141648.0,51.787,51.9346,51.7673,51.9248,141648.0
2024-09-11 10:40:00,52.76,52.76,52.65,52.7,95497.0,51.9149,51.9149,51.8067,51.8559,95497.0
2024-09-11 10:45:00,52.71,52.73,52.55,52.58,85760.0,51.8657,51.8854,51.7083,51.7378,85760.0
2024-09-11 10:50:00,52.57,52.73,52.57,52.71,118056.0,51.728,51.8854,51.728,51.8657,118056.0
2024-09-11 10:55:00,52.71,52.76,52.65,52.71,164030.0,51.8657,51.9149,51.8067,51.8657,164030.0
2024-09-11 11:00:00,52.73,52.85,52.71,52.83,166559.0,51.8854,52.0035,51.8657,51.9838,166559.0
2024-09-11 11:05:00,52.82,52.83,52.68,52.7,119362.0,51.974,51.9838,51.8362,51.8559,119362.0
2024-09-11 11:10:00,52.69,52.87,52.66,52.82,93577.0,51.8461,52.0232,51.8165,51.974,93577.0
2024-09-11 11:15:00,52.82,52.82,52.73,52.75,110991.0,51.974,51.974,51.8854,51.9051,110991.0
2024-09-11 11:20:00,52.74,52.78,52.59,52.71,141531.0,51.8953,51.9346,51.7477,51.8657,141531.0
2024-09-11 11:25:00,52.71,52.71,52.59,52.6,112677.0,51.8657,51.8657,51.7477,51.7575,112677.0
2024-09-11 11:30:00,52.61,52.77,52.6,52.72,90923.0,51.7673,51.9248,51.7575,51.8756,90923.0
2024-09-11 11:35:00,52.72,52.79,52.71,52.76,86740.0,51.8756,51.9445,51.8657,51.9149,86740.0
2024-09-11 11:40:00,52.75,52.77,52.65,52.69,149489.0,51.9051,51.9248,51.8067,51.8461,149489.0
2024-09-11 11:45:00,52.7,52.75,52.65,52.72,135107.0,51.8559,51.9051,51.8067,51.8756,135107.0
2024-09-11 11:50:00,52.72,52.76,52.65,52.69,130884.0,51.8756,51.9149,51.8067,51.8461,130884.0
2024-09-11 11:55:00,52.7,52.72,52.56,52.71,155293.0,51.8559,51.8756,51.7181,51.8657,155293.0
2024-09-11 12:00:00,52.71,52.75,52.65,52.75,126742.0,51.8657,51.9051,51.8067,51.9051,126742.0
2024-09-11 12:05:00,52.75,52.85,52.74,52.84,125320.0,51.9051,52.0035,51.8953,51.9937,125320.0
2024-09-11 12:10:00,52.84,52.96,52.79,52.9,127204.0,51.9937,52.1117,51.9445,52.0527,127204.0
2024-09-11 12:15:00,52.91,52.93,52.8,52.8,60095.0,52.0625,52.0822,51.9543,51.9543,60095.0
2024-09-11 12:20:00,52.81,52.88,52.78,52.88,85337.0,51.9641,52.033,51.9346,52.033,85337.0
2024-09-11 12:25:00,52.88,52.9,52.82,52.88,94810.0,52.033,52.0527,51.974,52.033,94810.0
2024-09-11 12:30:00,52.88,52.95,52.84,52.93,92454.0,52.033,52.1019,51.9937,52.0822,92454.0
2024-09-11 12:35:00,52.94,53.0,52.9,52.99,62643.0,52.092,52.1511,52.0527,52.1412,62643.0
2024-09-11 12:40:00,53.0,53.2,52.99,53.19,150460.0,52.1511,52.3479,52.1412,52.338,150460.0
2024-09-11 12:45:00,53.19,53.28,53.15,53.23,270655.0,52.338,52.4266,52.2987,52.3774,270655.0
2024-09-11 12:50:00,53.23,53.23,53.15,53.15,104093.0,52.3774,52.3774,52.2987,52.2987,104093.0
2024-09-11 12:55:00,53.16,53.16,53.07,53.12,133786.0,52.3085,52.3085,52.22,52.2692,133786.0
2024-09-11 13:00:00,53.13,53.21,53.12,53.15,88121.0,52.279,52.3577,52.2692,52.2987,88121.0
2024-09-11 13:05:00,53.13,53.2,53.08,53.2,85892.0,52.279,52.3479,52.2298,52.3479,85892.0
2024-09-11 13:10:00,53.2,53.36,53.2,53.27,109142.0,52.3479,52.5053,52.3479,52.4168,109142.0
2024-09-11 13:15:00,53.27,53.29,53.21,53.24,132192.0,52.4168,52.4364,52.3577,52.3872,132192.0
2024-09-11 13:20:00,53.24,53.24,53.15,53.17,94206.0,52.3872,52.3872,52.2987,52.3184,94206.0
2024-09-11 13:25:00,53.18,53.27,53.15,53.23,97568.0,52.3282,52.4168,52.2987,52.3774,97568.0
2024-09-11 13:30:00,53.24,53.29,53.22,53.26,64657.0,52.3872,52.4364,52.3676,52.4069,64657.0
2024-09-11 13:35:00,53.27,53.29,53.2,53.29,78962.0,52.4168,52.4364,52.3479,52.4364,78962.0
2024-09-11 13:40:00,53.29,53.36,53.27,53.33,114111.0,52.4364,52.5053,52.4168,52.4758,114111.0
2024-09-11 13:45:00,53.32,53.35,53.28,53.33,89101.0,52.466,52.4955,52.4266,52.4758,89101.0
2024-09-11 13:50:00,53.33,53.38,53.29,53.3,93424.0,52.4758,52.525,52.4364,52.4463,93424.0
2024-09-11 13:55:00,53.3,53.3,53.2,53.29,78441.0,52.4463,52.4463,52.3479,52.4364,78441.0
2024-09-11 14:00:00,53.28,53.3,53.25,53.3,95558.0,52.4266,52.4463,52.3971,52.4463,95558.0
2024-09-11 14:05:00,53.29,53.38,53.27,53.33,75719.0,52.4364,52.525,52.4168,52.4758,75719.0
2024-09-11 14:10:00,53.33,53.35,53.27,53.28,87594.0,52.4758,52.4955,52.4168,52.4266,87594.0
2024-09-11 14:15:00,53.28,53.35,53.24,53.34,93040.0,52.4266,52.4955,52.3872,52.4856,93040.0
2024-09-11 14:20:00,53.34,53.38,53.31,53.37,76603.0,52.4856,52.525,52.4561,52.5152,76603.0
2024-09-11 14:25:00,53.36,53.38,53.34,53.36,85291.0,52.5053,52.525,52.4856,52.5053,85291.0
2024-09-11 14:30:00,53.36,53.45,53.34,53.43,76794.0,52.5053,52.5939,52.4856,52.5742,76794.0
2024-09-11 14:35:00,53.43,53.59,53.38,53.59,101847.0,52.5742,52.7316,52.525,52.7316,101847.0
2024-09-11 14:40:00,53.6,53.65,53.57,53.61,97445.0,52.7415,52.7907,52.712,52.7513,97445.0
2024-09-11 14:45:00,53.61,53.72,53.54,53.7,147871.0,52.7513,52.8596,52.6824,52.8399,147871.0
2024-09-11 14:50:00,53.7,53.71,53.55,53.55,94202.0,52.8399,52.8497,52.6923,52.6923,94202.0
2024-09-11 14:55:00,53.55,53.63,53.55,53.58,104443.0,52.6923,52.771,52.6923,52.7218,104443.0
2024-09-11 15:00:00,53.58,53.64,53.53,53.64,175709.0,52.7218,52.7808,52.6726,52.7808,175709.0
2024-09-11 15:05:00,53.65,53.66,53.59,53.6,100772.0,52.7907,52.8005,52.7316,52.7415,100772.0
2024-09-11 15:10:00,53.6,53.66,53.58,53.62,101183.0,52.7415,52.8005,52.7218,52.7612,101183.0
2024-09-11 15:15:00,53.62,53.74,53.61,53.72,128471.0,52.7612,52.8792,52.7513,52.8596,128471.0
2024-09-11 15:20:00,53.72,53.75,53.7,53.73,123082.0,52.8596,52.8891,52.8399,52.8694,123082.0
2024-09-11 15:25:00,53.73,53.79,53.72,53.73,155611.0,52.8694,52.9284,52.8596,52.8694,155611.0
2024-09-11 15:30:00,53.73,53.86,53.71,53.82,194329.0,52.8694,52.9973,52.8497,52.958,194329.0
2024-09-11 15:35:00,53.82,53.83,53.69,53.69,166396.0,52.958,52.9678,52.83,52.83,166396.0
2024-09-11 15:40:00,53.7,53.72,53.58,53.66,298786.0,52.8399,52.8596,52.7218,52.8005,298786.0
2024-09-11 15:45:00,53.65,53.69,53.6,53.69,184618.0,52.7907,52.83,52.7415,52.83,184618.0
2024-09-11 15:50:00,53.69,53.74,53.56,53.7,420343.0,52.83,52.8792,52.7021,52.8399,420343.0
2024-09-11 15:55:00,53.7,53.79,53.69,53.72,1422040.0,52.8399,52.9284,52.83,52.8596,1422040.0
2024-09-12 09:30:00,53.73,54.03,53.72,53.86,27797.0,52.8694,53.1646,52.8596,52.9973,27797.0
2024-09-12 09:35:00,53.82,54.06,53.79,54.05,277402.0,52.958,53.1941,52.9284,53.1843,277402.0
2024-09-12 09:40:00,54.05,54.05,53.8,53.81,92137.0,53.1843,53.1843,52.9383,52.9481,92137.0
2024-09-12 09:45:00,53.82,53.84,53.32,53.43,118547.0,52.958,52.9776,52.466,52.5742,118547.0
2024-09-12 09:50:00,53.43,53.6,53.42,53.48,68174.0,52.5742,52.7415,52.5644,52.6234,68174.0
2024-09-12 09:55:00,53.48,53.62,53.47,53.53,148868.0,52.6234,52.7612,52.6136,52.6726,148868.0
2024-09-12 10:00:00,53.54,53.58,53.36,53.37,162721.0,52.6824,52.7218,52.5053,52.5152,162721.0
2024-09-12 10:05:00,53.35,53.49,53.35,53.47,60908.0,52.4955,52.6332,52.4955,52.6136,60908.0
2024-09-12 10:10:00,53.47,53.62,53.44,53.6,79720.0,52.6136,52.7612,52.584,52.7415,79720.0
2024-09-12 10:15:00,53.59,53.7,53.56,53.66,32768.0,52.7316,52.8399,52.7021,52.8005,32768.0
2024-09-12 10:20:00,53.66,53.69,53.58,53.61,89020.0,52.8005,52.83,52.7218,52.7513,89020.0
2024-09-12 10:25:00,53.61,53.72,53.58,53.72,88936.0,52.7513,52.8596,52.7218,52.8596,88936.0
2024-09-12 10:30:00,53.72,53.78,53.7,53.75,95092.0,52.8596,52.9186,52.8399,52.8891,95092.0
2024-09-12 10:35:00,53.75,53.82,53.68,53.75,92859.0,52.8891,52.958,52.8202,52.8891,92859.0
2024-09-12 10:40:00,53.75,53.77,53.6,53.7,140586.0,52.8891,52.9088,52.7415,52.8399,140586.0
2024-09-12 10:45:00,53.71,53.8,53.68,53.72,68508.0,52.8497,52.9383,52.8202,52.8596,68508.0
2024-09-12 10:50:00,53.71,53.71,53.55,53.57,124610.0,52.8497,52.8497,52.6923,52.712,124610.0
2024-09-12 10:55:00,53.57,53.68,53.51,53.52,120144.0,52.712,52.8202,52.6529,52.6628,120144.0
2024-09-12 11:00:00,53.51,53.62,53.48,53.61,261888.0,52.6529,52.7612,52.6234,52.7513,261888.0
2024-09-12 11:05:00,53.6,53.63,53.55,53.56,77969.0,52.7415,52.771,52.6923,52.7021,77969.0
2024-09-12 11:10:00,53.55,53.72,53.53,53.68,124338.0,52.6923,52.8596,52.6726,52.8202,124338.0
2024-09-12 11:15:00,53.68,53.68,53.6,53.66,77105.0,52.8202,52.8202,52.7415,52.8005,77105.0
2024-09-12 11:20:00,53.65,53.72,53.65,53.69,39208.0,52.7907,52.8596,52.7907,52.83,39208.0
2024-09-12 11:25:00,53.69,53.72,53.61,53.62,56362.0,52.83,52.8596,52.7513,52.7612,56362.0
2024-09-12 11:30:00,53.62,53.71,53.58,53.67,83466.0,52.7612,52.8497,52.7218,52.8104,83466.0
2024-09-12 11:35:00,53.68,53.72,53.66,53.69,44854.0,52.8202,52.8596,52.8005,52.83,44854.0
2024-09-12 11:40:00,53.69,53.71,53.64,53.66,36765.0,52.83,52.8497,52.7808,52.8005,36765.0
2024-09-12 11:45:00,53.66,53.69,53.62,53.68,35841.0,52.8005,52.83,52.7612,52.8202,35841.0
2024-09-12 11:50:00,53.68,53.71,53.64,53.69,53809.0,52.8202,52.8497,52.7808,52.83,53809.0
2024-09-12 11:55:00,53.69,53.73,53.65,53.7,58926.0,52.83,52.8694,52.7907,52.8399,58926.0
2024-09-12 12:00:00,53.7,53.76,53.68,53.75,37506.0,52.8399,52.8989,52.8202,52.8891,37506.0
2024-09-12 12:05:00,53.74,53.75,53.69,53.75,39513.0,52.8792,52.8891,52.83,52.8891,39513.0
2024-09-12 12:10:00,53.75,53.76,53.71,53.73,38977.0,52.8891,52.8989,52.8497,52.8694,38977.0
2024-09-12 12:15:00,53.73,53.77,53.7,53.76,68507.0,52.8694,52.9088,52.8399,52.8989,68507.0
2024-09-12 12:20:00,53.77,53.79,53.72,53.75,150039.0,52.9088,52.9284,52.8596,52.8891,150039.0
2024-09-12 12:25:00,53.75,53.8,53.7,53.72,59841.0,52.8891,52.9383,52.8399,52.8596,59841.0
2024-09-12 12:30:00,53.72,53.76,53.7,53.73,76786.0,52.8596,52.8989,52.8399,52.8694,76786.0
2024-09-12 12:35:00,53.72,53.86,53.71,53.79,247256.0,52.8596,52.9973,52.8497,52.9284,247256.0
2024-09-12 12:40:00,53.78,53.94,53.77,53.94,84658.0,52.9186,53.076,52.9088,53.076,84658.0
2024-09-12 12:45:00,53.94,53.95,53.9,53.9,40394.0,53.076,53.0859,53.0367,53.0367,40394.0
2024-09-12 12:50:00,53.89,53.99,53.89,53.97,30891.0,53.0268,53.1252,53.0268,53.1056,30891.0
2024-09-12 12:55:00,53.97,54.0,53.93,53.95,56817.0,53.1056,53.1351,53.0662,53.0859,56817.0
2024-09-12 13:00:00,53.96,53.97,53.92,53.92,26874.0,53.0957,53.1056,53.0564,53.0564,26874.0
2024-09-12 13:05:00,53.92,53.96,53.9,53.94,84851.0,53.0564,53.0957,53.0367,53.076,84851.0
2024-09-12 13:10:00,53.94,53.95,53.9,53.95,34421.0,53.076,53.0859,53.0367,53.0859,34421.0
2024-09-12 13:15:00,53.95,53.99,53.92,53.94,46321.0,53.0859,53.1252,53.0564,53.076,46321.0
2024-09-12 13:20:00,53.93,54.01,53.91,54.0,43953.0,53.0662,53.1449,53.0465,53.1351,43953.0
2024-09-12 13:25:00,54.0,54.01,53.98,54.0,68652.0,53.1351,53.1449,53.1154,53.1351,68652.0
2024-09-12 13:30:00,53.99,54.01,53.96,53.99,99467.0,53.1252,53.1449,53.0957,53.1252,99467.0
2024-09-12 13:35:00,54.0,54.01,53.96,54.0,89535.0,53.1351,53.1449,53.0957,53.1351,89535.0
2024-09-12 13:40:00,54.0,54.01,53.98,54.0,50938.0,53.1351,53.1449,53.1154,53.1351,50938.0
2024-09-12 13:45:00,53.99,54.11,53.99,54.07,116899.0,53.1252,53.2433,53.1252,53.204,116899.0
2024-09-12 13:50:00,54.08,54.15,54.05,54.14,66131.0,53.2138,53.2827,53.1843,53.2728,66131.0
2024-09-12 13:55:00,54.14,54.18,54.06,54.07,66514.0,53.2728,53.3122,53.1941,53.204,66514.0
2024-09-12 14:00:00,54.07,54.34,53.15,53.2,1865741.0,53.204,53.4696,52.2987,52.3479,1865741.0
2024-09-12 14:05:00,53.19,53.41,50.22,50.37,4989451.0,52.338,52.5545,49.4156,49.5632,4989451.0
2024-09-12 14:10:00,50.38,51.85,50.37,51.56,2427792.0,49.5731,51.0195,49.5632,50.7342,2427792.0
2024-09-12 14:15:00,51.55,51.74,50.67,51.15,1805413.0,50.7243,50.9113,49.8584,50.3307,1805413.0
2024-09-12 14:20:00,51.17,51.84,50.82,51.78,1346366.0,50.3504,51.0097,50.006,50.9506,1346366.0
2024-09-12 14:25:00,51.78,52.0,51.7,51.98,745352.0,50.9506,51.1671,50.8719,51.1474,745352.0
2024-09-12 14:30:00,51.98,52.21,51.79,52.13,774779.0,51.1474,51.3737,50.9605,51.295,774779.0
2024-09-12 14:35:00,52.14,52.26,51.93,52.24,494948.0,51.3049,51.4229,51.0982,51.4033,494948.0
2024-09-12 14:40:00,52.24,52.34,52.11,52.32,381044.0,51.4033,51.5017,51.2753,51.482,381044.0
2024-09-12 14:45:00,52.32,52.32,52.14,52.26,295323.0,51.482,51.482,51.3049,51.4229,295323.0
2024-09-12 14:50:00,52.27,52.31,51.99,52.16,493534.0,51.4328,51.4721,51.1573,51.3245,493534.0
2024-09-12 14:55:00,52.16,52.19,52.07,52.09,373795.0,51.3245,51.3541,51.236,51.2557,373795.0
2024-09-12 15:00:00,52.08,52.17,51.94,52.04,583099.0,51.2458,51.3344,51.1081,51.2065,583099.0
2024-09-12 15:05:00,52.04,52.12,51.64,51.65,710185.0,51.2065,51.2852,50.8129,50.8227,710185.0
2024-09-12 15:10:00,51.64,51.76,51.48,51.54,705971.0,50.8129,50.9309,50.6554,50.7145,705971.0
2024-09-12 15:15:00,51.54,51.59,51.37,51.39,931293.0,50.7145,50.7637,50.5472,50.5669,931293.0
2024-09-12 15:20:00,51.38,51.39,51.13,51.18,796576.0,50.557,50.5669,50.311,50.3602,796576.0
2024-09-12 15:25:00,51.19,51.37,51.12,51.34,708718.0,50.3701,50.5472,50.3012,50.5177,708718.0
2024-09-12 15:30:00,51.34,51.38,51.21,51.33,738416.0,50.5177,50.557,50.3898,50.5078,738416.0
2024-09-12 15:35:00,51.34,51.65,51.31,51.55,776235.0,50.5177,50.8227,50.4882,50.7243,776235.0
2024-09-12 15:40:00,51.55,51.72,51.39,51.58,700706.0,50.7243,50.8916,50.5669,50.7538,700706.0
2024-09-12 15:45:00,51.58,51.63,51.29,51.37,752058.0,50.7538,50.803,50.4685,50.5472,752058.0
2024-09-12 15:50:00,51.37,51.68,51.32,51.48,1082427.0,50.5472,50.8522,50.498,50.6554,1082427.0
2024-09-12 15:55:00,51.49,51.59,51.42,51.58,2191272.0,50.6653,50.7637,50.5964,50.7538,2191272.0
2024-09-13 09:30:00,51.86,52.75,51.75,52.7,789718.0,51.0293,51.9051,50.9211,51.8559,789718.0
2024-09-13 09:35:00,52.71,53.0,52.5,52.81,682473.0,51.8657,52.1511,51.6591,51.9641,682473.0
2024-09-13 09:40:00,52.84,52.95,52.6,52.77,460498.0,51.9937,52.1019,51.7575,51.9248,460498.0
2024-09-13 09:45:00,52.77,52.82,52.45,52.47,422905.0,51.9248,51.974,51.6099,51.6296,422905.0
2024-09-13 09:50:00,52.48,52.52,52.21,52.43,627958.0,51.6394,51.6788,51.3737,51.5902,627958.0
2024-09-13 09:55:00,52.44,52.59,52.36,52.5,190322.0,51.6001,51.7477,51.5213,51.6591,190322.0
2024-09-13 10:00:00,52.49,52.56,52.34,52.39,242394.0,51.6493,51.7181,51.5017,51.5509,242394.0
2024-09-13 10:05:00,52.4,52.4,52.3,52.37,168671.0,51.5607,51.5607,51.4623,51.5312,168671.0
2024-09-13 10:10:00,52.36,52.54,52.34,52.48,283625.0,51.5213,51.6985,51.5017,51.6394,283625.0
2024-09-13 10:15:00,52.47,52.56,52.36,52.54,252840.0,51.6296,51.7181,51.5213,51.6985,252840.0
2024-09-13 10:20:00,52.54,52.66,52.5,52.66,285271.0,51.6985,51.8165,51.6591,51.8165,285271.0
2024-09-13 10:25:00,52.67,52.73,52.6,52.62,270514.0,51.8264,51.8854,51.7575,51.7772,270514.0
2024-09-13 10:30:00,52.62,52.77,52.57,52.72,174312.0,51.7772,51.9248,51.728,51.8756,174312.0
2024-09-13 10:35:00,52.71,52.78,52.63,52.73,133796.0,51.8657,51.9346,51.787,51.8854,133796.0
2024-09-13 10:40:00,52.73,52.81,52.69,52.73,199256.0,51.8854,51.9641,51.8461,51.8854,199256.0
2024-09-13 10:45:00,52.73,52.73,52.51,52.52,128384.0,51.8854,51.8854,51.6689,51.6788,128384.0
2024-09-13 10:50:00,52.51,52.55,52.42,52.44,129202.0,51.6689,51.7083,51.5804,51.6001,129202.0
2024-09-13 10:55:00,52.43,52.46,52.24,52.4,260080.0,51.5902,51.6197,51.4033,51.5607,260080.0
2024-09-13 11:00:00,52.39,52.41,52.24,52.3,366929.0,51.5509,51.5705,51.4033,51.4623,366929.0
2024-09-13 11:05:00,52.31,52.39,52.29,52.34,98733.0,51.4721,51.5509,51.4525,51.5017,98733.0
2024-09-13 11:10:00,52.34,52.37,52.27,52.28,88806.0,51.5017,51.5312,51.4328,51.4426,88806.0
2024-09-13 11:15:00,52.29,52.36,52.26,52.29,316773.0,51.4525,51.5213,51.4229,51.4525,316773.0
2024-09-13 11:20:00,52.29,52.32,52.24,52.29,84520.0,51.4525,51.482,51.4033,51.4525,84520.0
2024-09-13 11:25:00,52.28,52.29,52.2,52.2,88684.0,51.4426,51.4525,51.3639,51.3639,88684.0
2024-09-13 11:30:00,52.21,52.21,52.11,52.11,149654.0,51.3737,51.3737,51.2753,51.2753,149654.0
2024-09-13 11:35:00,52.12,52.21,52.12,52.18,99676.0,51.2852,51.3737,51.2852,51.3442,99676.0
2024-09-13 11:40:00,52.18,52.29,52.16,52.26,107928.0,51.3442,51.4525,51.3245,51.4229,107928.0
2024-09-13 11:45:00,52.25,52.37,52.23,52.37,269295.0,51.4131,51.5312,51.3934,51.5312,269295.0
2024-09-13 11:50:00,52.37,52.44,52.33,52.34,136699.0,51.5312,51.6001,51.4918,51.5017,136699.0
2024-09-13 11:55:00,52.34,52.36,52.27,52.3,96825.0,51.5017,51.5213,51.4328,51.4623,96825.0
2024-09-13 12:00:00,52.3,52.31,52.22,52.23,80160.0,51.4623,51.4721,51.3836,51.3934,80160.0
2024-09-13 12:05:00,52.23,52.24,52.13,52.22,202674.0,51.3934,51.4033,51.295,51.3836,202674.0
2024-09-13 12:10:00,52.21,52.29,52.19,52.25,215971.0,51.3737,51.4525,51.3541,51.4131,215971.0
2024-09-13 12:15:00,52.25,52.31,52.19,52.29,104668.0,51.4131,51.4721,51.3541,51.4525,104668.0
2024-09-13 12:20:00,52.3,52.3,52.19,52.27,125056.0,51.4623,51.4623,51.3541,51.4328,125056.0
2024-09-13 12:25:00,52.27,52.29,52.17,52.2,87109.0,51.4328,51.4525,51.3344,51.3639,87109.0
2024-09-13 12:30:00,52.19,52.23,52.11,52.12,108090.0,51.3541,51.3934,51.2753,51.2852,108090.0
2024-09-13 12:35:00,52.12,52.17,52.1,52.13,82556.0,51.2852,51.3344,51.2655,51.295,82556.0
2024-09-13 12:40:00,52.13,52.17,52.1,52.17,87328.0,51.295,51.3344,51.2655,51.3344,87328.0
2024-09-13 12:45:00,52.18,52.18,52.13,52.15,117451.0,51.3442,51.3442,51.295,51.3147,117451.0
2024-09-13 12:50:00,52.15,52.22,52.11,52.19,91684.0,51.3147,51.3836,51.2753,51.3541,91684.0
2024-09-13 12:55:00,52.19,52.23,52.14,52.14,79686.0,51.3541,51.3934,51.3049,51.3049,79686.0
2024-09-13 13:00:00,52.14,52.27,52.14,52.25,137724.0,51.3049,51.4328,51.3049,51.4131,137724.0
2024-09-13 13:05:00,52.25,52.3,52.21,52.3,98966.0,51.4131,51.4623,51.3737,51.4623,98966.0
2024-09-13 13:10:00,52.3,52.34,52.29,52.3,156347.0,51.4623,51.5017,51.4525,51.4623,156347.0
2024-09-13 13:15:00,52.3,52.35,52.28,52.34,85445.0,51.4623,51.5115,51.4426,51.5017,85445.0
2024-09-13 13:20:00,52.34,52.43,52.32,52.37,136840.0,51.5017,51.5902,51.482,51.5312,136840.0
2024-09-13 13:25:00,52.38,52.42,52.32,52.39,129830.0,51.541,51.5804,51.482,51.5509,129830.0
2024-09-13 13:30:00,52.39,52.4,52.3,52.39,140025.0,51.5509,51.5607,51.4623,51.5509,140025.0
2024-09-13 13:35:00,52.38,52.46,52.36,52.45,131611.0,51.541,51.6197,51.5213,51.6099,131611.0
2024-09-13 13:40:00,52.45,52.58,52.44,52.49,400980.0,51.6099,51.7378,51.6001,51.6493,400980.0
2024-09-13 13:45:00,52.48,52.66,52.47,52.63,200142.0,51.6394,51.8165,51.6296,51.787,200142.0
2024-09-13 13:50:00,52.63,52.64,52.53,52.61,93162.0,51.787,51.7969,51.6886,51.7673,93162.0
2024-09-13 13:55:00,52.6,52.63,52.54,52.61,125199.0,51.7575,51.787,51.6985,51.7673,125199.0
2024-09-13 14:00:00,52.61,52.63,52.5,52.63,150977.0,51.7673,51.787,51.6591,51.787,150977.0
2024-09-13 14:05:00,52.63,52.69,52.62,52.65,152904.0,51.787,51.8461,51.7772,51.8067,152904.0
2024-09-13 14:10:00,52.64,52.68,52.56,52.66,131222.0,51.7969,51.8362,51.7181,51.8165,131222.0
2024-09-13 14:15:00,52.66,52.74,52.64,52.66,161851.0,51.8165,51.8953,51.7969,51.8165,161851.0
2024-09-13 14:20:00,52.66,52.67,52.51,52.52,128441.0,51.8165,51.8264,51.6689,51.6788,128441.0
2024-09-13 14:25:00,52.52,52.54,52.43,52.5,249700.0,51.6788,51.6985,51.5902,51.6591,249700.0
2024-09-13 14:30:00,52.5,52.5,52.42,52.48,209146.0,51.6591,51.6591,51.5804,51.6394,209146.0
2024-09-13 14:35:00,52.48,52.51,52.45,52.46,106367.0,51.6394,51.6689,51.6099,51.6197,106367.0
2024-09-13 14:40:00,52.46,52.55,52.42,52.55,116756.0,51.6197,51.7083,51.5804,51.7083,116756.0
2024-09-13 14:45:00,52.55,52.62,52.54,52.6,112355.0,51.7083,51.7772,51.6985,51.7575,112355.0
2024-09-13 14:50:00,52.59,52.64,52.56,52.63,114053.0,51.7477,51.7969,51.7181,51.787,114053.0
2024-09-13 14:55:00,52.63,52.65,52.58,52.64,104209.0,51.787,51.8067,51.7378,51.7969,104209.0
2024-09-13 15:00:00,52.63,52.67,52.6,52.64,173357.0,51.787,51.8264,51.7575,51.7969,173357.0
2024-09-13 15:05:00,52.64,52.71,52.62,52.68,207020.0,51.7969,51.8657,51.7772,51.8362,207020.0
2024-09-13 15:10:00,52.68,52.81,52.67,52.8,279547.0,51.8362,51.9641,51.8264,51.9543,279547.0
2024-09-13 15:15:00,52.8,52.83,52.73,52.8,243818.0,51.9543,51.9838,51.8854,51.9543,243818.0
2024-09-13 15:20:00,52.8,52.84,52.74,52.79,170357.0,51.9543,51.9937,51.8953,51.9445,170357.0
2024-09-13 15:25:00,52.79,52.88,52.77,52.88,181060.0,51.9445,52.033,51.9248,52.033,181060.0
2024-09-13 15:30:00,52.88,52.99,52.85,52.95,255120.0,52.033,52.1412,52.0035,52.1019,255120.0
2024-09-13 15:35:00,52.95,52.96,52.88,52.96,281825.0,52.1019,52.1117,52.033,52.1117,281825.0
2024-09-13 15:40:00,52.96,52.98,52.93,52.96,243947.0,52.1117,52.1314,52.0822,52.1117,243947.0
2024-09-13 15:45:00,52.96,53.04,52.93,52.96,393002.0,52.1117,52.1904,52.0822,52.1117,393002.0
2024-09-13 15:50:00,52.95,52.95,52.8,52.88,426711.0,52.1019,52.1019,51.9543,52.033,426711.0
2024-09-13 15:55:00,52.88,52.89,52.71,52.79,961135.0,52.033,52.0429,51.8657,51.9445,961135.0
2024-09-16 09:30:00,52.81,53.35,52.81,53.26,407424.0,51.9641,52.4955,51.9641,52.4069,407424.0
2024-09-16 09:35:00,53.24,53.4,53.19,53.36,242133.0,52.3872,52.5447,52.338,52.5053,242133.0
2024-09-16 09:40:00,53.35,53.39,53.18,53.23,290708.0,52.4955,52.5348,52.3282,52.3774,290708.0
2024-09-16 09:45:00,53.26,53.26,53.07,53.21,191305.0,52.4069,52.4069,52.22,52.3577,191305.0
2024-09-16 09:50:00,53.21,53.51,53.17,53.47,242884.0,52.3577,52.6529,52.3184,52.6136,242884.0
2024-09-16 09:55:00,53.47,53.58,53.42,53.47,156915.0,52.6136,52.7218,52.5644,52.6136,156915.0
2024-09-16 10:00:00,53.47,53.47,53.16,53.2,138460.0,52.6136,52.6136,52.3085,52.3479,138460.0
2024-09-16 10:05:00,53.2,53.51,53.2,53.4,161388.0,52.3479,52.6529,52.3479,52.5447,161388.0
2024-09-16 10:10:00,53.39,53.42,53.27,53.29,131681.0,52.5348,52.5644,52.4168,52.4364,131681.0
2024-09-16 10:15:00,53.29,53.47,53.28,53.47,117510.0,52.4364,52.6136,52.4266,52.6136,117510.0
2024-09-16 10:20:00,53.46,53.47,53.41,53.46,95958.0,52.6037,52.6136,52.5545,52.6037,95958.0
2024-09-16 10:25:00,53.46,53.46,53.26,53.3,129121.0,52.6037,52.6037,52.4069,52.4463,129121.0
2024-09-16 10:30:00,53.3,53.37,53.19,53.24,120931.0,52.4463,52.5152,52.338,52.3872,120931.0
2024-09-16 10:35:00,53.25,53.36,53.23,53.33,103078.0,52.3971,52.5053,52.3774,52.4758,103078.0
2024-09-16 10:40:00,53.33,53.42,53.32,53.4,100496.0,52.4758,52.5644,52.466,52.5447,100496.0
2024-09-16 10:45:00,53.4,53.43,53.25,53.29,185084.0,52.5447,52.5742,52.3971,52.4364,185084.0
2024-09-16 10:50:00,53.29,53.32,53.19,53.23,77235.0,52.4364,52.466,52.338,52.3774,77235.0
2024-09-16 10:55:00,53.23,53.42,53.21,53.41,111869.0,52.3774,52.5644,52.3577,52.5545,111869.0
2024-09-16 11:00:00,53.4,53.5,53.35,53.5,101972.0,52.5447,52.6431,52.4955,52.6431,101972.0
2024-09-16 11:05:00,53.5,53.55,53.48,53.49,102644.0,52.6431,52.6923,52.6234,52.6332,102644.0
2024-09-16 11:10:00,53.48,53.49,53.4,53.4,102847.0,52.6234,52.6332,52.5447,52.5447,102847.0
2024-09-16 11:15:00,53.41,53.5,53.4,53.45,105489.0,52.5545,52.6431,52.5447,52.5939,105489.0
2024-09-16 11:20:00,53.46,53.46,53.35,53.39,101772.0,52.6037,52.6037,52.4955,52.5348,101772.0
2024-09-16 11:25:00,53.4,53.47,53.3,53.3,114096.0,52.5447,52.6136,52.4463,52.4463,114096.0
2024-09-16 11:30:00,53.3,53.44,53.28,53.43,111057.0,52.4463,52.584,52.4266,52.5742,111057.0
2024-09-16 11:35:00,53.44,53.55,53.4,53.54,93585.0,52.584,52.6923,52.5447,52.6824,93585.0
2024-09-16 11:40:00,53.55,53.61,53.5,53.56,104008.0,52.6923,52.7513,52.6431,52.7021,104008.0
2024-09-16 11:45:00,53.56,53.61,53.52,53.59,135139.0,52.7021,52.7513,52.6628,52.7316,135139.0
2024-09-16 11:50:00,53.59,53.68,53.58,53.66,109378.0,52.7316,52.8202,52.7218,52.8005,109378.0
2024-09-16 11:55:00,53.66,53.67,53.62,53.66,132006.0,52.8005,52.8104,52.7612,52.8005,132006.0
2024-09-16 12:00:00,53.65,53.67,53.6,53.63,137478.0,52.7907,52.8104,52.7415,52.771,137478.0
2024-09-16 12:05:00,53.63,53.75,53.62,53.69,149441.0,52.771,52.8891,52.7612,52.83,149441.0
2024-09-16 12:10:00,53.69,53.8,53.68,53.69,186721.0,52.83,52.9383,52.8202,52.83,186721.0
2024-09-16 12:15:00,53.7,53.78,53.69,53.78,94215.0,52.8399,52.9186,52.83,52.9186,94215.0
2024-09-16 12:20:00,53.77,53.81,53.7,53.71,148998.0,52.9088,52.9481,52.8399,52.8497,148998.0
2024-09-16 12:25:00,53.7,53.8,53.7,53.8,120677.0,52.8399,52.9383,52.8399,52.9383,120677.0
2024-09-16 12:30:00,53.8,53.8,53.71,53.73,135095.0,52.9383,52.9383,52.8497,52.8694,135095.0
2024-09-16 12:35:00,53.73,53.78,53.71,53.74,105428.0,52.8694,52.9186,52.8497,52.8792,105428.0
2024-09-16 12:40:00,53.76,53.79,53.75,53.76,80081.0,52.8989,52.9284,52.8891,52.8989,80081.0
2024-09-16 12:45:00,53.76,53.8,53.74,53.8,113220.0,52.8989,52.9383,52.8792,52.9383,113220.0
2024-09-16 12:50:00,53.8,53.8,53.75,53.79,84268.0,52.9383,52.9383,52.8891,52.9284,84268.0
2024-09-16 12:55:00,53.79,53.79,53.72,53.73,68975.0,52.9284,52.9284,52.8596,52.8694,68975.0
2024-09-16 13:00:00,53.72,53.73,53.6,53.61,90431.0,52.8596,52.8694,52.7415,52.7513,90431.0
2024-09-16 13:05:00,53.61,53.63,53.55,53.61,94131.0,52.7513,52.771,52.6923,52.7513,94131.0
2024-09-16 13:10:00,53.6,53.62,53.58,53.59,88718.0,52.7415,52.7612,52.7218,52.7316,88718.0
2024-09-16 13:15:00,53.59,53.69,53.59,53.65,114518.0,52.7316,52.83,52.7316,52.7907,114518.0
2024-09-16 13:20:00,53.65,53.7,53.64,53.67,71421.0,52.7907,52.8399,52.7808,52.8104,71421.0
2024-09-16 13:25:00,53.68,53.68,53.59,53.65,87901.0,52.8202,52.8202,52.7316,52.7907,87901.0
2024-09-16 13:30:00,53.65,53.67,53.58,53.63,64864.0,52.7907,52.8104,52.7218,52.771,64864.0
2024-09-16 13:35:00,53.63,53.69,53.59,53.65,111976.0,52.771,52.83,52.7316,52.7907,111976.0
2024-09-16 13:40:00,53.64,53.66,53.47,53.49,144916.0,52.7808,52.8005,52.6136,52.6332,144916.0
2024-09-16 13:45:00,53.49,53.5,53.41,53.45,195694.0,52.6332,52.6431,52.5545,52.5939,195694.0
2024-09-16 13:50:00,53.45,53.51,53.41,53.51,90300.0,52.5939,52.6529,52.5545,52.6529,90300.0
2024-09-16 13:55:00,53.5,53.51,53.37,53.41,88813.0,52.6431,52.6529,52.5152,52.5545,88813.0
2024-09-16 14:00:00,53.4,53.44,53.34,53.34,303894.0,52.5447,52.584,52.4856,52.4856,303894.0
2024-09-16 14:05:00,53.35,53.42,53.34,53.41,526302.0,52.4955,52.5644,52.4856,52.5545,526302.0
2024-09-16 14:10:00,53.41,53.43,53.29,53.31,248978.0,52.5545,52.5742,52.4364,52.4561,248978.0
2024-09-16 14:15:00,53.31,53.38,53.31,53.37,119339.0,52.4561,52.525,52.4561,52.5152,119339.0
2024-09-16 14:20:00,53.37,53.38,53.33,53.36,660014.0,52.5152,52.525,52.4758,52.5053,660014.0
2024-09-16 14:25:00,53.36,53.47,53.34,53.47,92206.0,52.5053,52.6136,52.4856,52.6136,92206.0
2024-09-16 14:30:00,53.47,53.49,53.4,53.48,75702.0,52.6136,52.6332,52.5447,52.6234,75702.0
2024-09-16 14:35:00,53.48,53.54,53.46,53.53,62558.0,52.6234,52.6824,52.6037,52.6726,62558.0
2024-09-16 14:40:00,53.54,53.59,53.48,53.55,198283.0,52.6824,52.7316,52.6234,52.6923,198283.0
2024-09-16 14:45:00,53.55,53.6,53.46,53.6,102831.0,52.6923,52.7415,52.6037,52.7415,102831.0
2024-09-16 14:50:00,53.6,53.65,53.56,53.57,104908.0,52.7415,52.7907,52.7021,52.712,104908.0
2024-09-16 14:55:00,53.58,53.65,53.57,53.6,134594.0,52.7218,52.7907,52.712,52.7415,134594.0
2024-09-16 15:00:00,53.6,53.72,53.56,53.7,111189.0,52.7415,52.8596,52.7021,52.8399,111189.0
2024-09-16 15:05:00,53.7,53.77,53.6,53.76,328738.0,52.8399,52.9088,52.7415,52.8989,328738.0
2024-09-16 15:10:00,53.75,53.83,53.72,53.81,263235.0,52.8891,52.9678,52.8596,52.9481,263235.0
2024-09-16 15:15:00,53.8,53.93,53.78,53.89,281064.0,52.9383,53.0662,52.9186,53.0268,281064.0
2024-09-16 15:20:00,53.89,53.91,53.79,53.83,193184.0,53.0268,53.0465,52.9284,52.9678,193184.0
2024-09-16 15:25:00,53.83,53.88,53.82,53.84,204195.0,52.9678,53.017,52.958,52.9776,204195.0
2024-09-16 15:30:00,53.84,53.87,53.79,53.84,189984.0,52.9776,53.0072,52.9284,52.9776,189984.0
2024-09-16 15:35:00,53.84,53.86,53.79,53.8,175262.0,52.9776,52.9973,52.9284,52.9383,175262.0
2024-09-16 15:40:00,53.8,53.8,53.64,53.66,101608.0,52.9383,52.9383,52.7808,52.8005,101608.0
2024-09-16 15:45:00,53.66,53.68,53.63,53.66,90913.0,52.8005,52.8202,52.771,52.8005,90913.0
2024-09-16 15:50:00,53.66,53.74,53.65,53.73,180003.0,52.8005,52.8792,52.7907,52.8694,180003.0
2024-09-16 15:55:00,53.73,53.83,53.7,53.81,746542.0,52.8694,52.9678,52.8399,52.9481,746542.0
2024-09-17 09:30:00,53.97,54.54,53.97,54.31,402578.0,53.1056,53.6664,53.1056,53.4401,402578.0
2024-09-17 09:35:00,54.32,54.55,54.3,54.5,206895.0,53.4499,53.6763,53.4303,53.6271,206895.0
2024-09-17 09:40:00,54.5,54.52,54.27,54.52,345179.0,53.6271,53.6467,53.4007,53.6467,345179.0
2024-09-17 09:45:00,54.53,54.57,54.46,54.51,233554.0,53.6566,53.6959,53.5877,53.6369,233554.0
2024-09-17 09:50:00,54.52,54.68,54.48,54.61,208560.0,53.6467,53.8042,53.6074,53.7353,208560.0
2024-09-17 09:55:00,54.62,54.67,54.4,54.42,133626.0,53.7451,53.7943,53.5287,53.5483,133626.0
2024-09-17 10:00:00,54.43,54.55,54.38,54.52,154116.0,53.5582,53.6763,53.509,53.6467,154116.0
2024-09-17 10:05:00,54.52,54.68,54.5,54.66,153552.0,53.6467,53.8042,53.6271,53.7845,153552.0
2024-09-17 10:10:00,54.66,54.73,54.61,54.68,217430.0,53.7845,53.8534,53.7353,53.8042,217430.0
2024-09-17 10:15:00,54.68,54.8,54.68,54.78,147956.0,53.8042,53.9223,53.8042,53.9026,147956.0
2024-09-17 10:20:00,54.77,54.95,54.77,54.94,134486.0,53.8927,54.0699,53.8927,54.06,134486.0
2024-09-17 10:25:00,54.94,54.94,54.79,54.81,116499.0,54.06,54.06,53.9124,53.9321,116499.0
2024-09-17 10:30:00,54.8,54.87,54.8,54.85,186525.0,53.9223,53.9911,53.9223,53.9715,186525.0
2024-09-17 10:35:00,54.85,54.88,54.79,54.87,140981.0,53.9715,54.001,53.9124,53.9911,140981.0
2024-09-17 10:40:00,54.86,54.89,54.84,54.85,82817.0,53.9813,54.0108,53.9616,53.9715,82817.0
2024-09-17 10:45:00,54.84,54.9,54.8,54.86,127634.0,53.9616,54.0207,53.9223,53.9813,127634.0
2024-09-17 10:50:00,54.85,54.92,54.84,54.89,91167.0,53.9715,54.0403,53.9616,54.0108,91167.0
2024-09-17 10:55:00,54.89,54.9,54.71,54.78,112998.0,54.0108,54.0207,53.8337,53.9026,112998.0
2024-09-17 11:00:00,54.79,54.85,54.74,54.77,190343.0,53.9124,53.9715,53.8632,53.8927,190343.0
2024-09-17 11:05:00,54.78,54.96,54.78,54.94,118116.0,53.9026,54.0797,53.9026,54.06,118116.0
2024-09-17 11:10:00,54.93,54.97,54.88,54.91,88625.0,54.0502,54.0895,54.001,54.0305,88625.0
2024-09-17 11:15:00,54.91,54.98,54.9,54.95,90910.0,54.0305,54.0994,54.0207,54.0699,90910.0
2024-09-17 11:20:00,54.95,54.99,54.91,54.98,92739.0,54.0699,54.1092,54.0305,54.0994,92739.0
2024-09-17 11:25:00,54.98,55.05,54.96,55.01,142541.0,54.0994,54.1683,54.0797,54.1289,142541.0
2024-09-17 11:30:00,55.01,55.06,54.99,55.03,82058.0,54.1289,54.1781,54.1092,54.1486,82058.0
2024-09-17 11:35:00,55.03,55.07,55.0,55.07,85864.0,54.1486,54.1879,54.1191,54.1879,85864.0
2024-09-17 11:40:00,55.06,55.06,54.99,55.0,121532.0,54.1781,54.1781,54.1092,54.1191,121532.0
2024-09-17 11:45:00,55.0,55.03,54.95,54.96,178760.0,54.1191,54.1486,54.0699,54.0797,178760.0
2024-09-17 11:50:00,54.96,55.0,54.9,54.94,110780.0,54.0797,54.1191,54.0207,54.06,110780.0
2024-09-17 11:55:00,54.94,54.96,54.83,54.84,94801.0,54.06,54.0797,53.9518,53.9616,94801.0
2024-09-17 12:00:00,54.84,54.88,54.78,54.79,147649.0,53.9616,54.001,53.9026,53.9124,147649.0
2024-09-17 12:05:00,54.79,54.83,54.74,54.76,280166.0,53.9124,53.9518,53.8632,53.8829,280166.0
2024-09-17 12:10:00,54.76,54.84,54.75,54.8,120404.0,53.8829,53.9616,53.8731,53.9223,120404.0
2024-09-17 12:15:00,54.79,54.9,54.79,54.84,213148.0,53.9124,54.0207,53.9124,53.9616,213148.0
2024-09-17 12:20:00,54.84,54.87,54.77,54.87,96587.0,53.9616,53.9911,53.8927,53.9911,96587.0
2024-09-17 12:25:00,54.86,54.96,54.84,54.96,104503.0,53.9813,54.0797,53.9616,54.0797,104503.0
2024-09-17 12:30:00,54.95,54.96,54.91,54.94,78356.0,54.0699,54.0797,54.0305,54.06,78356.0
2024-09-17 12:35:00,54.95,54.96,54.89,54.96,106869.0,54.0699,54.0797,54.0108,54.0797,106869.0
2024-09-17 12:40:00,54.96,54.97,54.9,54.93,73943.0,54.0797,54.0895,54.0207,54.0502,73943.0
2024-09-17 12:45:00,54.92,54.93,54.68,54.72,201614.0,54.0403,54.0502,53.8042,53.8435,201614.0
2024-09-17 12:50:00,54.71,54.72,54.62,54.71,142111.0,53.8337,53.8435,53.7451,53.8337,142111.0
2024-09-17 12:55:00,54.7,54.75,54.56,54.6,134592.0,53.8239,53.8731,53.6861,53.7255,134592.0
2024-09-17 13:00:00,54.6,54.72,54.54,54.66,149329.0,53.7255,53.8435,53.6664,53.7845,149329.0
2024-09-17 13:05:00,54.67,54.71,54.62,54.66,108582.0,53.7943,53.8337,53.7451,53.7845,108582.0
2024-09-17 13:10:00,54.66,54.69,54.54,54.57,105310.0,53.7845,53.814,53.6664,53.6959,105310.0
2024-09-17 13:15:00,54.56,54.61,54.53,54.57,121984.0,53.6861,53.7353,53.6566,53.6959,121984.0
2024-09-17 13:20:00,54.57,54.61,54.53,54.6,83205.0,53.6959,53.7353,53.6566,53.7255,83205.0
2024-09-17 13:25:00,54.59,54.66,54.59,54.61,69461.0,53.7156,53.7845,53.7156,53.7353,69461.0
2024-09-17 13:30:00,54.6,54.63,54.51,54.52,84984.0,53.7255,53.755,53.6369,53.6467,84984.0
2024-09-17 13:35:00,54.52,54.62,54.51,54.55,80007.0,53.6467,53.7451,53.6369,53.6763,80007.0
2024-09-17 13:40:00,54.54,54.55,54.44,54.55,135964.0,53.6664,53.6763,53.568,53.6763,135964.0
2024-09-17 13:45:00,54.55,54.65,54.54,54.64,144405.0,53.6763,53.7747,53.6664,53.7648,144405.0
2024-09-17 13:50:00,54.63,54.71,54.62,54.66,66266.0,53.755,53.8337,53.7451,53.7845,66266.0
2024-09-17 13:55:00,54.65,54.66,54.62,54.63,74312.0,53.7747,53.7845,53.7451,53.755,74312.0
2024-09-17 14:00:00,54.62,54.7,54.6,54.66,61718.0,53.7451,53.8239,53.7255,53.7845,61718.0
2024-09-17 14:05:00,54.67,54.68,54.61,54.64,68588.0,53.7943,53.8042,53.7353,53.7648,68588.0
2024-09-17 14:10:00,54.65,54.65,54.59,54.59,90867.0,53.7747,53.7747,53.7156,53.7156,90867.0
2024-09-17 14:15:00,54.6,54.66,54.6,54.66,80367.0,53.7255,53.7845,53.7255,53.7845,80367.0
2024-09-17 14:20:00,54.66,54.75,54.65,54.66,77227.0,53.7845,53.8731,53.7747,53.7845,77227.0
2024-09-17 14:25:00,54.66,54.66,54.54,54.6,56403.0,53.7845,53.7845,53.6664,53.7255,56403.0
2024-09-17 14:30:00,54.6,54.64,54.55,54.63,60467.0,53.7255,53.7648,53.6763,53.755,60467.0
2024-09-17 14:35:00,54.63,54.67,54.62,54.66,78458.0,53.755,53.7943,53.7451,53.7845,78458.0
2024-09-17 14:40:00,54.66,54.69,54.64,54.65,100584.0,53.7845,53.814,53.7648,53.7747,100584.0
2024-09-17 14:45:00,54.64,54.68,54.59,54.64,147018.0,53.7648,53.8042,53.7156,53.7648,147018.0
2024-09-17 14:50:00,54.64,54.68,54.59,54.68,76264.0,53.7648,53.8042,53.7156,53.8042,76264.0
2024-09-17 14:55:00,54.68,54.68,54.61,54.65,87238.0,53.8042,53.8042,53.7353,53.7747,87238.0
2024-09-17 15:00:00,54.64,54.66,54.59,54.63,102115.0,53.7648,53.7845,53.7156,53.755,102115.0
2024-09-17 15:05:00,54.62,54.66,54.59,54.62,122713.0,53.7451,53.7845,53.7156,53.7451,122713.0
2024-09-17 15:10:00,54.61,54.62,54.51,54.53,161392.0,53.7353,53.7451,53.6369,53.6566,161392.0
2024-09-17 15:15:00,54.53,54.59,54.52,54.54,181659.0,53.6566,53.7156,53.6467,53.6664,181659.0
2024-09-17 15:20:00,54.55,54.55,54.44,54.46,123670.0,53.6763,53.6763,53.568,53.5877,123670.0
2024-09-17 15:25:00,54.47,54.58,54.45,54.55,170401.0,53.5975,53.7058,53.5779,53.6763,170401.0
2024-09-17 15:30:00,54.54,54.54,54.42,54.5,196151.0,53.6664,53.6664,53.5483,53.6271,196151.0
2024-09-17 15:35:00,54.51,54.57,54.48,54.56,145117.0,53.6369,53.6959,53.6074,53.6861,145117.0
2024-09-17 15:40:00,54.56,54.6,54.42,54.46,142105.0,53.6861,53.7255,53.5483,53.5877,142105.0
2024-09-17 15:45:00,54.46,54.52,54.46,54.49,133938.0,53.5877,53.6467,53.5877,53.6172,133938.0
2024-09-17 15:50:00,54.51,54.51,54.38,54.45,208596.0,53.6369,53.6369,53.509,53.5779,208596.0
2024-09-17 15:55:00,54.45,54.54,54.42,54.54,714384.0,53.5779,53.6664,53.5483,53.6664,714384.0
2024-09-18 09:30:00,54.46,54.46,54.26,54.4,46615.0,53.5877,53.5877,53.3909,53.5287,46615.0
2024-09-18 09:35:00,54.37,54.76,54.27,54.76,240897.0,53.4991,53.8829,53.4007,53.8829,240897.0
2024-09-18 09:40:00,54.73,54.78,54.66,54.74,173435.0,53.8534,53.9026,53.7845,53.8632,173435.0
2024-09-18 09:45:00,54.76,54.95,54.75,54.85,153432.0,53.8829,54.0699,53.8731,53.9715,153432.0
2024-09-18 09:50:00,54.84,54.95,54.76,54.91,168098.0,53.9616,54.0699,53.8829,54.0305,168098.0
2024-09-18 09:55:00,54.91,54.93,54.83,54.84,106139.0,54.0305,54.0502,53.9518,53.9616,106139.0
2024-09-18 10:00:00,54.83,54.9,54.73,54.83,192412.0,53.9518,54.0207,53.8534,53.9518,192412.0
2024-09-18 10:05:00,54.84,54.91,54.73,54.77,105848.0,53.9616,54.0305,53.8534,53.8927,105848.0
2024-09-18 10:10:00,54.78,54.79,54.62,54.66,98195.0,53.9026,53.9124,53.7451,53.7845,98195.0
2024-09-18 10:15:00,54.66,54.74,54.6,54.66,140882.0,53.7845,53.8632,53.7255,53.7845,140882.0
2024-09-18 10:20:00,54.65,54.69,54.58,54.61,76127.0,53.7747,53.814,53.7058,53.7353,76127.0
2024-09-18 10:25:00,54.6,54.64,54.54,54.61,113522.0,53.7255,53.7648,53.6664,53.7353,113522.0
2024-09-18 10:30:00,54.62,54.62,54.45,54.47,69153.0,53.7451,53.7451,53.5779,53.5975,69153.0
2024-09-18 10:35:00,54.48,54.51,54.43,54.44,83433.0,53.6074,53.6369,53.5582,53.568,83433.0
2024-09-18 10:40:00,54.45,54.54,54.43,54.45,85739.0,53.5779,53.6664,53.5582,53.5779,85739.0
2024-09-18 10:45:00,54.45,54.49,54.4,54.41,66082.0,53.5779,53.6172,53.5287,53.5385,66082.0
2024-09-18 10:50:00,54.41,54.5,54.39,54.45,76000.0,53.5385,53.6271,53.5188,53.5779,76000.0
2024-09-18 10:55:00,54.45,54.49,54.41,54.48,68962.0,53.5779,53.6172,53.5385,53.6074,68962.0
2024-09-18 11:00:00,54.48,54.55,54.44,54.48,82937.0,53.6074,53.6763,53.568,53.6074,82937.0
2024-09-18 11:05:00,54.48,54.58,54.47,54.58,47565.0,53.6074,53.7058,53.5975,53.7058,47565.0
2024-09-18 11:10:00,54.57,54.64,54.53,54.64,56348.0,53.6959,53.7648,53.6566,53.7648,56348.0
2024-09-18 11:15:00,54.64,54.75,54.63,54.72,93300.0,53.7648,53.8731,53.755,53.8435,93300.0
2024-09-18 11:20:00,54.72,54.85,54.71,54.8,72544.0,53.8435,53.9715,53.8337,53.9223,72544.0
2024-09-18 11:25:00,54.81,54.86,54.8,54.84,137746.0,53.9321,53.9813,53.9223,53.9616,137746.0
2024-09-18 11:30:00,54.84,54.95,54.8,54.94,129507.0,53.9616,54.0699,53.9223,54.06,129507.0
2024-09-18 11:35:00,54.95,55.0,54.88,54.94,186254.0,54.0699,54.1191,54.001,54.06,186254.0
2024-09-18 11:40:00,54.95,54.96,54.84,54.89,142446.0,54.0699,54.0797,53.9616,54.0108,142446.0
2024-09-18 11:45:00,54.9,54.9,54.83,54.84,77145.0,54.0207,54.0207,53.9518,53.9616,77145.0
2024-09-18 11:50:00,54.84,54.86,54.79,54.79,88361.0,53.9616,53.9813,53.9124,53.9124,88361.0
2024-09-18 11:55:00,54.8,54.88,54.78,54.78,66885.0,53.9223,54.001,53.9026,53.9026,66885.0
2024-09-18 12:00:00,54.78,54.78,54.71,54.73,61804.0,53.9026,53.9026,53.8337,53.8534,61804.0
2024-09-18 12:05:00,54.73,54.75,54.7,54.73,59404.0,53.8534,53.8731,53.8239,53.8534,59404.0
2024-09-18 12:10:00,54.73,54.76,54.7,54.75,107879.0,53.8534,53.8829,53.8239,53.8731,107879.0
2024-09-18 12:15:00,54.75,54.79,54.73,54.76,68898.0,53.8731,53.9124,53.8534,53.8829,68898.0
2024-09-18 12:20:00,54.76,54.8,54.7,54.71,62969.0,53.8829,53.9223,53.8239,53.8337,62969.0
2024-09-18 12:25:00,54.71,54.79,54.7,54.77,39759.0,53.8337,53.9124,53.8239,53.8927,39759.0
2024-09-18 12:30:00,54.77,54.77,54.72,54.73,69083.0,53.8927,53.8927,53.8435,53.8534,69083.0
2024-09-18 12:35:00,54.72,54.73,54.6,54.66,98913.0,53.8435,53.8534,53.7255,53.7845,98913.0
2024-09-18 12:40:00,54.66,54.67,54.65,54.67,47636.0,53.7845,53.7943,53.7747,53.7943,47636.0
2024-09-18 12:45:00,54.66,54.74,54.66,54.73,60124.0,53.7845,53.8632,53.7845,53.8534,60124.0
2024-09-18 12:50:00,54.73,54.77,54.69,54.72,55265.0,53.8534,53.8927,53.814,53.8435,55265.0
2024-09-18 12:55:00,54.73,54.74,54.68,54.7,81382.0,53.8534,53.8632,53.8042,53.8239,81382.0
2024-09-18 13:00:00,54.69,54.74,54.64,54.64,55058.0,53.814,53.8632,53.7648,53.7648,55058.0
2024-09-18 13:05:00,54.65,54.71,54.64,54.66,63088.0,53.7747,53.8337,53.7648,53.7845,63088.0
2024-09-18 13:10:00,54.66,54.79,54.66,54.78,56381.0,53.7845,53.9124,53.7845,53.9026,56381.0
2024-09-18 13:15:00,54.78,54.79,54.72,54.72,61386.0,53.9026,53.9124,53.8435,53.8435,61386.0
2024-09-18 13:20:00,54.73,54.78,54.69,54.73,53589.0,53.8534,53.9026,53.814,53.8534,53589.0
2024-09-18 13:25:00,54.74,54.8,54.73,54.8,54042.0,53.8632,53.9223,53.8534,53.9223,54042.0
2024-09-18 13:30:00,54.8,54.84,54.78,54.78,87459.0,53.9223,53.9616,53.9026,53.9026,87459.0
2024-09-18 13:35:00,54.79,54.79,54.61,54.65,165933.0,53.9124,53.9124,53.7353,53.7747,165933.0
2024-09-18 13:40:00,54.66,54.7,54.61,54.68,151483.0,53.7845,53.8239,53.7353,53.8042,151483.0
2024-09-18 13:45:00,54.69,54.7,54.53,54.55,117514.0,53.814,53.8239,53.6566,53.6763,117514.0
2024-09-18 13:50:00,54.55,54.62,54.49,54.62,189446.0,53.6763,53.7451,53.6172,53.7451,189446.0
2024-09-18 13:55:00,54.62,54.76,54.58,54.74,109068.0,53.7451,53.8829,53.7058,53.8632,109068.0
2024-09-18 14:00:00,54.74,55.19,54.32,54.43,832347.0,53.8632,54.306,53.4499,53.5582,832347.0
2024-09-18 14:05:00,54.42,54.77,54.37,54.5,388163.0,53.5483,53.8927,53.4991,53.6271,388163.0
2024-09-18 14:10:00,54.49,54.53,54.18,54.34,690101.0,53.6172,53.6566,53.3122,53.4696,690101.0
2024-09-18 14:15:00,54.34,54.69,54.33,54.49,252377.0,53.4696,53.814,53.4598,53.6172,252377.0
2024-09-18 14:20:00,54.48,54.62,54.32,54.38,307301.0,53.6074,53.7451,53.4499,53.509,307301.0
2024-09-18 14:25:00,54.38,54.49,54.33,54.46,211022.0,53.509,53.6172,53.4598,53.5877,211022.0
2024-09-18 14:30:00,54.47,54.77,54.44,54.76,222105.0,53.5975,53.8927,53.568,53.8829,222105.0
2024-09-18 14:35:00,54.76,54.93,54.34,54.85,415388.0,53.8829,54.0502,53.4696,53.9715,415388.0
2024-09-18 14:40:00,54.85,54.96,54.59,54.62,256919.0,53.9715,54.0797,53.7156,53.7451,256919.0
2024-09-18 14:45:00,54.62,54.91,54.56,54.79,197318.0,53.7451,54.0305,53.6861,53.9124,197318.0
2024-09-18 14:50:00,54.79,54.85,54.71,54.8,214896.0,53.9124,53.9715,53.8337,53.9223,214896.0
2024-09-18 14:55:00,54.8,54.88,54.55,54.55,231552.0,53.9223,54.001,53.6763,53.6763,231552.0
2024-09-18 15:00:00,54.55,54.55,54.36,54.45,313725.0,53.6763,53.6763,53.4893,53.5779,313725.0
2024-09-18 15:05:00,54.46,54.53,54.33,54.44,324920.0,53.5877,53.6566,53.4598,53.568,324920.0
2024-09-18 15:10:00,54.44,54.84,54.4,54.8,205368.0,53.568,53.9616,53.5287,53.9223,205368.0
2024-09-18 15:15:00,54.78,54.85,54.74,54.8,160832.0,53.9026,53.9715,53.8632,53.9223,160832.0
2024-09-18 15:20:00,54.81,54.82,54.51,54.71,298620.0,53.9321,53.9419,53.6369,53.8337,298620.0
2024-09-18 15:25:00,54.72,54.89,54.69,54.78,243422.0,53.8435,54.0108,53.814,53.9026,243422.0
2024-09-18 15:30:00,54.78,54.81,54.47,54.54,271789.0,53.9026,53.9321,53.5975,53.6664,271789.0
2024-09-18 15:35:00,54.53,54.54,54.33,54.41,416922.0,53.6566,53.6664,53.4598,53.5385,416922.0
2024-09-18 15:40:00,54.41,54.45,54.12,54.12,216096.0,53.5385,53.5779,53.2531,53.2531,216096.0
2024-09-18 15:45:00,54.13,54.24,54.11,54.13,337668.0,53.263,53.3712,53.2433,53.263,337668.0
2024-09-18 15:50:00,54.12,54.26,54.1,54.23,476835.0,53.2531,53.3909,53.2335,53.3614,476835.0
2024-09-18 15:55:00,54.23,54.29,54.14,54.25,1057502.0,53.3614,53.4204,53.2728,53.3811,1057502.0
2024-09-19 09:30:00,55.01,55.07,54.97,55.01,18310.0,54.1289,54.1879,54.0895,54.1289,18310.0
2024-09-19 09:35:00,54.97,55.03,54.89,54.91,405153.0,54.0895,54.1486,54.0108,54.0305,405153.0
2024-09-19 09:40:00,54.9,54.92,54.65,54.8,226284.0,54.0207,54.0403,53.7747,53.9223,226284.0
2024-09-19 09:45:00,54.8,55.0,54.77,54.98,373762.0,53.9223,54.1191,53.8927,54.0994,373762.0
2024-09-19 09:50:00,54.98,55.2,54.91,55.19,353393.0,54.0994,54.3159,54.0305,54.306,353393.0
2024-09-19 09:55:00,55.19,55.62,55.18,55.61,378728.0,54.306,54.7291,54.2962,54.7193,378728.0
2024-09-19 10:00:00,55.61,55.68,55.43,55.53,313142.0,54.7193,54.7882,54.5422,54.6406,313142.0
2024-09-19 10:05:00,55.53,55.74,55.47,55.7,219202.0,54.6406,54.8472,54.5815,54.8078,219202.0
2024-09-19 10:10:00,55.69,55.9,55.69,55.74,358525.0,54.798,55.0046,54.798,54.8472,358525.0
2024-09-19 10:15:00,55.75,55.89,55.66,55.79,260543.0,54.857,54.9948,54.7685,54.8964,260543.0
2024-09-19 10:20:00,55.79,55.9,55.77,55.89,240709.0,54.8964,55.0046,54.8767,54.9948,240709.0
2024-09-19 10:25:00,55.89,55.98,55.8,55.96,245139.0,54.9948,55.0834,54.9062,55.0637,245139.0
2024-09-19 10:30:00,55.96,56.01,55.87,55.94,253611.0,55.0637,55.1129,54.9751,55.044,253611.0
2024-09-19 10:35:00,55.93,55.99,55.87,55.93,163303.0,55.0342,55.0932,54.9751,55.0342,163303.0
2024-09-19 10:40:00,55.93,55.94,55.84,55.93,148883.0,55.0342,55.044,54.9456,55.0342,148883.0
2024-09-19 10:45:00,55.93,55.93,55.76,55.82,179051.0,55.0342,55.0342,54.8669,54.9259,179051.0
2024-09-19 10:50:00,55.83,55.95,55.8,55.82,176442.0,54.9358,55.0538,54.9062,54.9259,176442.0
2024-09-19 10:55:00,55.81,55.85,55.75,55.8,321686.0,54.9161,54.9554,54.857,54.9062,321686.0
2024-09-19 11:00:00,55.8,55.82,55.65,55.72,147673.0,54.9062,54.9259,54.7586,54.8275,147673.0
2024-09-19 11:05:00,55.72,55.72,55.63,55.7,122926.0,54.8275,54.8275,54.739,54.8078,122926.0
2024-09-19 11:10:00,55.69,55.71,55.61,55.62,136800.0,54.798,54.8177,54.7193,54.7291,136800.0
2024-09-19 11:15:00,55.63,55.64,55.57,55.64,126825.0,54.739,54.7488,54.6799,54.7488,126825.0
2024-09-19 11:20:00,55.64,55.72,55.58,55.72,117387.0,54.7488,54.8275,54.6898,54.8275,117387.0
2024-09-19 11:25:00,55.72,55.74,55.64,55.65,97777.0,54.8275,54.8472,54.7488,54.7586,97777.0
2024-09-19 11:30:00,55.64,55.66,55.54,55.55,112870.0,54.7488,54.7685,54.6504,54.6602,112870.0
2024-09-19 11:35:00,55.55,55.6,55.48,55.52,139221.0,54.6602,54.7094,54.5914,54.6307,139221.0
2024-09-19 11:40:00,55.53,55.56,55.5,55.55,101153.0,54.6406,54.6701,54.611,54.6602,101153.0
2024-09-19 11:45:00,55.56,55.6,55.48,55.53,113224.0,54.6701,54.7094,54.5914,54.6406,113224.0
2024-09-19 11:50:00,55.54,55.55,55.4,55.44,143240.0,54.6504,54.6602,54.5126,54.552,143240.0
2024-09-19 11:55:00,55.45,55.48,55.4,55.47,232158.0,54.5618,54.5914,54.5126,54.5815,232158.0
2024-09-19 12:00:00,55.47,55.53,55.4,55.52,101886.0,54.5815,54.6406,54.5126,54.6307,101886.0
2024-09-19 12:05:00,55.53,55.58,55.48,55.55,121311.0,54.6406,54.6898,54.5914,54.6602,121311.0
2024-09-19 12:10:00,55.54,55.6,55.52,55.56,108759.0,54.6504,54.7094,54.6307,54.6701,108759.0
2024-09-19 12:15:00,55.56,55.67,55.55,55.65,97748.0,54.6701,54.7783,54.6602,54.7586,97748.0
2024-09-19 12:20:00,55.64,55.68,55.56,55.61,87971.0,54.7488,54.7882,54.6701,54.7193,87971.0
2024-09-19 12:25:00,55.61,55.63,55.54,55.58,72655.0,54.7193,54.739,54.6504,54.6898,72655.0
2024-09-19 12:30:00,55.58,55.69,55.57,55.66,118275.0,54.6898,54.798,54.6799,54.7685,118275.0
2024-09-19 12:35:00,55.66,55.67,55.6,55.66,75467.0,54.7685,54.7783,54.7094,54.7685,75467.0
2024-09-19 12:40:00,55.66,55.73,55.63,55.73,108733.0,54.7685,54.8374,54.739,54.8374,108733.0
2024-09-19 12:45:00,55.73,55.84,55.72,55.81,116794.0,54.8374,54.9456,54.8275,54.9161,116794.0
2024-09-19 12:50:00,55.81,55.84,55.76,55.84,86531.0,54.9161,54.9456,54.8669,54.9456,86531.0
2024-09-19 12:55:00,55.84,55.87,55.8,55.85,95552.0,54.9456,54.9751,54.9062,54.9554,95552.0
2024-09-19 13:00:00,55.85,55.86,55.77,55.82,94660.0,54.9554,54.9653,54.8767,54.9259,94660.0
2024-09-19 13:05:00,55.82,55.92,55.81,55.88,136653.0,54.9259,55.0243,54.9161,54.985,136653.0
2024-09-19 13:10:00,55.88,55.92,55.83,55.88,126057.0,54.985,55.0243,54.9358,54.985,126057.0
2024-09-19 13:15:00,55.89,55.91,55.8,55.85,196766.0,54.9948,55.0145,54.9062,54.9554,196766.0
2024-09-19 13:20:00,55.86,55.89,55.8,55.82,135676.0,54.9653,54.9948,54.9062,54.9259,135676.0
2024-09-19 13:25:00,55.81,55.83,55.78,55.8,185089.0,54.9161,54.9358,54.8866,54.9062,185089.0
2024-09-19 13:30:00,55.79,55.9,55.79,55.87,158155.0,54.8964,55.0046,54.8964,54.9751,158155.0
2024-09-19 13:35:00,55.87,55.9,55.85,55.88,115355.0,54.9751,55.0046,54.9554,54.985,115355.0
2024-09-19 13:40:00,55.88,55.95,55.84,55.94,73886.0,54.985,55.0538,54.9456,55.044,73886.0
2024-09-19 13:45:00,55.95,56.0,55.85,55.87,178573.0,55.0538,55.103,54.9554,54.9751,178573.0
2024-09-19 13:50:00,55.87,55.95,55.81,55.92,213246.0,54.9751,55.0538,54.9161,55.0243,213246.0
2024-09-19 13:55:00,55.93,55.94,55.85,55.87,77779.0,55.0342,55.044,54.9554,54.9751,77779.0
2024-09-19 14:00:00,55.86,55.95,55.82,55.95,112844.0,54.9653,55.0538,54.9259,55.0538,112844.0
2024-09-19 14:05:00,55.95,55.95,55.9,55.92,103930.0,55.0538,55.0538,55.0046,55.0243,103930.0
2024-09-19 14:10:00,55.93,55.96,55.9,55.94,96088.0,55.0342,55.0637,55.0046,55.044,96088.0
2024-09-19 14:15:00,55.94,55.95,55.79,55.87,128952.0,55.044,55.0538,54.8964,54.9751,128952.0
2024-09-19 14:20:00,55.88,55.92,55.86,55.86,81266.0,54.985,55.0243,54.9653,54.9653,81266.0
2024-09-19 14:25:00,55.86,55.94,55.84,55.89,140282.0,54.9653,55.044,54.9456,54.9948,140282.0
2024-09-19 14:30:00,55.9,55.92,55.83,55.9,164259.0,55.0046,55.0243,54.9358,55.0046,164259.0
2024-09-19 14:35:00,55.87,55.95,55.84,55.95,377345.0,54.9751,55.0538,54.9456,55.0538,377345.0
2024-09-19 14:40:00,55.95,55.95,55.89,55.91,202294.0,55.0538,55.0538,54.9948,55.0145,202294.0
2024-09-19 14:45:00,55.91,55.92,55.84,55.9,406518.0,55.0145,55.0243,54.9456,55.0046,406518.0
2024-09-19 14:50:00,55.91,55.93,55.81,55.88,112608.0,55.0145,55.0342,54.9161,54.985,112608.0
2024-09-19 14:55:00,55.87,55.89,55.8,55.83,102366.0,54.9751,54.9948,54.9062,54.9358,102366.0
2024-09-19 15:00:00,55.84,55.9,55.77,55.9,110772.0,54.9456,55.0046,54.8767,55.0046,110772.0
2024-09-19 15:05:00,55.9,55.97,55.89,55.93,226132.0,55.0046,55.0735,54.9948,55.0342,226132.0
2024-09-19 15:10:00,55.93,55.98,55.91,55.94,156741.0,55.0342,55.0834,55.0145,55.044,156741.0
2024-09-19 15:15:00,55.93,55.95,55.85,55.91,210587.0,55.0342,55.0538,54.9554,55.0145,210587.0
2024-09-19 15:20:00,55.91,55.95,55.86,55.9,243473.0,55.0145,55.0538,54.9653,55.0046,243473.0
2024-09-19 15:25:00,55.91,55.92,55.83,55.84,188558.0,55.0145,55.0243,54.9358,54.9456,188558.0
2024-09-19 15:30:00,55.83,55.83,55.64,55.78,646858.0,54.9358,54.9358,54.7488,54.8866,646858.0
2024-09-19 15:35:00,55.77,55.79,55.68,55.74,243834.0,54.8767,54.8964,54.7882,54.8472,243834.0
2024-09-19 15:40:00,55.75,55.84,55.68,55.7,174248.0,54.857,54.9456,54.7882,54.8078,174248.0
2024-09-19 15:45:00,55.7,55.78,55.68,55.73,240150.0,54.8078,54.8866,54.7882,54.8374,240150.0
2024-09-19 15:50:00,55.72,55.74,55.61,55.66,321402.0,54.8275,54.8472,54.7193,54.7685,321402.0
2024-09-19 15:55:00,55.66,55.92,55.64,55.81,810906.0,54.7685,55.0243,54.7488,54.9161,810906.0
2024-09-20 09:30:00,55.35,55.36,55.08,55.15,2547171.0,54.4634,54.4733,54.1978,54.2667,2547171.0
2024-09-20 09:35:00,55.16,55.33,55.07,55.24,298815.0,54.2765,54.4438,54.1879,54.3552,298815.0
2024-09-20 09:40:00,55.21,55.32,55.09,55.12,175372.0,54.3257,54.4339,54.2076,54.2371,175372.0
2024-09-20 09:45:00,55.12,55.12,54.91,54.95,155371.0,54.2371,54.2371,54.0305,54.0699,155371.0
2024-09-20 09:50:00,54.96,55.14,54.87,55.11,232395.0,54.0797,54.2568,53.9911,54.2273,232395.0
2024-09-20 09:55:00,55.11,55.21,55.05,55.08,110597.0,54.2273,54.3257,54.1683,54.1978,110597.0
2024-09-20 10:00:00,55.07,55.21,55.06,55.12,102082.0,54.1879,54.3257,54.1781,54.2371,102082.0
2024-09-20 10:05:00,55.14,55.26,55.12,55.23,225790.0,54.2568,54.3749,54.2371,54.3454,225790.0
2024-09-20 10:10:00,55.23,55.3,55.21,55.27,221147.0,54.3454,54.4142,54.3257,54.3847,221147.0
2024-09-20 10:15:00,55.27,55.43,55.24,55.43,217787.0,54.3847,54.5422,54.3552,54.5422,217787.0
2024-09-20 10:20:00,55.43,55.56,55.39,55.52,246913.0,54.5422,54.6701,54.5028,54.6307,246913.0
2024-09-20 10:25:00,55.52,55.57,55.45,55.54,116710.0,54.6307,54.6799,54.5618,54.6504,116710.0
2024-09-20 10:30:00,55.54,55.74,55.54,55.73,164776.0,54.6504,54.8472,54.6504,54.8374,164776.0
2024-09-20 10:35:00,55.73,55.79,55.69,55.76,179348.0,54.8374,54.8964,54.798,54.8669,179348.0
2024-09-20 10:40:00,55.76,55.92,55.74,55.9,197756.0,54.8669,55.0243,54.8472,55.0046,197756.0
2024-09-20 10:45:00,55.91,55.96,55.86,55.9,178051.0,55.0145,55.0637,54.9653,55.0046,178051.0
2024-09-20 10:50:00,55.91,56.01,55.9,55.98,192619.0,55.0145,55.1129,55.0046,55.0834,192619.0
2024-09-20 10:55:00,55.98,56.02,55.92,55.97,155524.0,55.0834,55.1227,55.0243,55.0735,155524.0
2024-09-20 11:00:00,55.96,55.97,55.87,55.91,102758.0,55.0637,55.0735,54.9751,55.0145,102758.0
2024-09-20 11:05:00,55.91,56.0,55.87,55.98,193230.0,55.0145,55.103,54.9751,55.0834,193230.0
2024-09-20 11:10:00,55.97,56.0,55.85,55.89,146632.0,55.0735,55.103,54.9554,54.9948,146632.0
2024-09-20 11:15:00,55.89,55.9,55.76,55.78,90664.0,54.9948,55.0046,54.8669,54.8866,90664.0
2024-09-20 11:20:00,55.77,55.78,55.69,55.73,131067.0,54.8767,54.8866,54.798,54.8374,131067.0
2024-09-20 11:25:00,55.73,55.75,55.64,55.72,107360.0,54.8374,54.857,54.7488,54.8275,107360.0
2024-09-20 11:30:00,55.72,55.74,55.64,55.72,142466.0,54.8275,54.8472,54.7488,54.8275,142466.0
2024-09-20 11:35:00,55.73,55.85,55.72,55.82,123351.0,54.8374,54.9554,54.8275,54.9259,123351.0
2024-09-20 11:40:00,55.82,55.85,55.79,55.8,50017.0,54.9259,54.9554,54.8964,54.9062,50017.0
2024-09-20 11:45:00,55.79,55.79,55.71,55.73,95500.0,54.8964,54.8964,54.8177,54.8374,95500.0
2024-09-20 11:50:00,55.73,55.77,55.67,55.69,119769.0,54.8374,54.8767,54.7783,54.798,119769.0
2024-09-20 11:55:00,55.69,55.76,55.69,55.74,84963.0,54.798,54.8669,54.798,54.8472,84963.0
2024-09-20 12:00:00,55.74,55.74,55.57,55.65,83868.0,54.8472,54.8472,54.6799,54.7586,83868.0
2024-09-20 12:05:00,55.65,55.72,55.64,55.66,98902.0,54.7586,54.8275,54.7488,54.7685,98902.0
2024-09-20 12:10:00,55.66,55.67,55.58,55.62,94118.0,54.7685,54.7783,54.6898,54.7291,94118.0
2024-09-20 12:15:00,55.62,55.68,55.61,55.66,125391.0,54.7291,54.7882,54.7193,54.7685,125391.0
2024-09-20 12:20:00,55.66,55.89,55.64,55.88,137128.0,54.7685,54.9948,54.7488,54.985,137128.0
2024-09-20 12:25:00,55.88,55.89,55.73,55.8,109878.0,54.985,54.9948,54.8374,54.9062,109878.0
2024-09-20 12:30:00,55.8,55.81,55.68,55.71,93511.0,54.9062,54.9161,54.7882,54.8177,93511.0
2024-09-20 12:35:00,55.71,55.84,55.69,55.79,75235.0,54.8177,54.9456,54.798,54.8964,75235.0
2024-09-20 12:40:00,55.78,55.84,55.77,55.84,81376.0,54.8866,54.9456,54.8767,54.9456,81376.0
2024-09-20 12:45:00,55.84,55.86,55.8,55.8,66659.0,54.9456,54.9653,54.9062,54.9062,66659.0
2024-09-20 12:50:00,55.81,55.84,55.76,55.84,100295.0,54.9161,54.9456,54.8669,54.9456,100295.0
2024-09-20 12:55:00,55.83,55.92,55.83,55.9,138637.0,54.9358,55.0243,54.9358,55.0046,138637.0
2024-09-20 13:00:00,55.9,55.96,55.89,55.91,225682.0,55.0046,55.0637,54.9948,55.0145,225682.0
2024-09-20 13:05:00,55.91,55.98,55.9,55.91,122343.0,55.0145,55.0834,55.0046,55.0145,122343.0
2024-09-20 13:10:00,55.92,55.99,55.92,55.97,87913.0,55.0243,55.0932,55.0243,55.0735,87913.0
2024-09-20 13:15:00,55.97,56.01,55.95,55.99,81019.0,55.0735,55.1129,55.0538,55.0932,81019.0
2024-09-20 13:20:00,55.99,56.05,55.94,56.02,116064.0,55.0932,55.1522,55.044,55.1227,116064.0
2024-09-20 13:25:00,56.02,56.05,55.95,56.02,95227.0,55.1227,55.1522,55.0538,55.1227,95227.0
2024-09-20 13:30:00,56.02,56.04,55.94,55.96,85877.0,55.1227,55.1424,55.044,55.0637,85877.0
2024-09-20 13:35:00,55.96,56.04,55.95,56.04,106809.0,55.0637,55.1424,55.0538,55.1424,106809.0
2024-09-20 13:40:00,56.04,56.09,56.03,56.08,111058.0,55.1424,55.1916,55.1326,55.1818,111058.0
2024-09-20 13:45:00,56.07,56.12,56.04,56.12,130373.0,55.1719,55.2211,55.1424,55.2211,130373.0
2024-09-20 13:50:00,56.12,56.12,56.03,56.04,77805.0,55.2211,55.2211,55.1326,55.1424,77805.0
2024-09-20 13:55:00,56.04,56.04,55.99,56.01,57968.0,55.1424,55.1424,55.0932,55.1129,57968.0
2024-09-20 14:00:00,56.0,56.13,56.0,56.1,225173.0,55.103,55.231,55.103,55.2014,225173.0
2024-09-20 14:05:00,56.11,56.14,56.02,56.05,129644.0,55.2113,55.2408,55.1227,55.1522,129644.0
2024-09-20 14:10:00,56.04,56.09,55.98,56.02,95633.0,55.1424,55.1916,55.0834,55.1227,95633.0
2024-09-20 14:15:00,56.02,56.13,56.0,56.12,114601.0,55.1227,55.231,55.103,55.2211,114601.0
2024-09-20 14:20:00,56.12,56.13,56.03,56.03,74358.0,55.2211,55.231,55.1326,55.1326,74358.0
2024-09-20 14:25:00,56.03,56.04,55.99,56.01,67278.0,55.1326,55.1424,55.0932,55.1129,67278.0
2024-09-20 14:30:00,56.01,56.01,55.91,55.91,107628.0,55.1129,55.1129,55.0145,55.0145,107628.0
2024-09-20 14:35:00,55.91,55.96,55.86,55.86,108002.0,55.0145,55.0637,54.9653,54.9653,108002.0
2024-09-20 14:40:00,55.87,55.95,55.85,55.94,109849.0,54.9751,55.0538,54.9554,55.044,109849.0
2024-09-20 14:45:00,55.95,55.95,55.82,55.83,124269.0,55.0538,55.0538,54.9259,54.9358,124269.0
2024-09-20 14:50:00,55.83,55.94,55.83,55.91,117953.0,54.9358,55.044,54.9358,55.0145,117953.0
2024-09-20 14:55:00,55.91,55.93,55.86,55.9,119811.0,55.0145,55.0342,54.9653,55.0046,119811.0
2024-09-20 15:00:00,55.9,55.93,55.88,55.91,125610.0,55.0046,55.0342,54.985,55.0145,125610.0
2024-09-20 15:05:00,55.91,55.95,55.87,55.9,178941.0,55.0145,55.0538,54.9751,55.0046,178941.0
2024-09-20 15:10:00,55.9,55.93,55.88,55.93,169698.0,55.0046,55.0342,54.985,55.0342,169698.0
2024-09-20 15:15:00,55.93,56.01,55.91,56.0,189302.0,55.0342,55.1129,55.0145,55.103,189302.0
2024-09-20 15:20:00,56.01,56.04,55.96,56.04,174834.0,55.1129,55.1424,55.0637,55.1424,174834.0
2024-09-20 15:25:00,56.03,56.09,56.03,56.05,177824.0,55.1326,55.1916,55.1326,55.1522,177824.0
2024-09-20 15:30:00,56.05,56.08,55.99,56.04,237750.0,55.1522,55.1818,55.0932,55.1424,237750.0
2024-09-20 15:35:00,56.04,56.17,56.0,56.13,357129.0,55.1424,55.2703,55.103,55.231,357129.0
2024-09-20 15:40:00,56.13,56.2,56.08,56.2,185995.0,55.231,55.2998,55.1818,55.2998,185995.0
2024-09-20 15:45:00,56.19,56.2,56.06,56.19,214480.0,55.29,55.2998,55.1621,55.29,214480.0
2024-09-20 15:50:00,56.2,56.24,56.1,56.2,353864.0,55.2998,55.3392,55.2014,55.2998,353864.0
2024-09-20 15:55:00,56.2,56.28,56.12,56.25,1212835.0,55.2998,55.3786,55.2211,55.349,1212835.0
2024-09-23 09:30:00,56.26,56.52,56.18,56.42,268208.0,55.3589,55.6147,55.2802,55.5163,268208.0
2024-09-23 09:35:00,56.36,56.45,56.05,56.08,164772.0,55.4573,55.5458,55.1522,55.1818,164772.0
2024-09-23 09:40:00,56.06,56.21,55.98,56.01,99946.0,55.1621,55.3097,55.0834,55.1129,99946.0
2024-09-23 09:45:00,56.01,56.03,55.66,55.8,112228.0,55.1129,55.1326,54.7685,54.9062,112228.0
2024-09-23 09:50:00,55.8,55.81,55.6,55.66,125268.0,54.9062,54.9161,54.7094,54.7685,125268.0
2024-09-23 09:55:00,55.66,55.72,55.52,55.53,155440.0,54.7685,54.8275,54.6307,54.6406,155440.0
2024-09-23 10:00:00,55.55,55.68,55.52,55.66,113426.0,54.6602,54.7882,54.6307,54.7685,113426.0
2024-09-23 10:05:00,55.66,55.81,55.6,55.73,132412.0,54.7685,54.9161,54.7094,54.8374,132412.0
2024-09-23 10:10:00,55.72,55.84,55.68,55.75,172605.0,54.8275,54.9456,54.7882,54.857,172605.0
2024-09-23 10:15:00,55.75,55.85,55.73,55.82,100708.0,54.857,54.9554,54.8374,54.9259,100708.0
2024-09-23 10:20:00,55.83,55.87,55.75,55.79,105074.0,54.9358,54.9751,54.857,54.8964,105074.0
2024-09-23 10:25:00,55.79,55.86,55.71,55.78,89185.0,54.8964,54.9653,54.8177,54.8866,89185.0
2024-09-23 10:30:00,55.77,55.82,55.7,55.75,72700.0,54.8767,54.9259,54.8078,54.857,72700.0
2024-09-23 10:35:00,55.75,55.78,55.57,55.6,80223.0,54.857,54.8866,54.6799,54.7094,80223.0
2024-09-23 10:40:00,55.6,55.64,55.57,55.58,56143.0,54.7094,54.7488,54.6799,54.6898,56143.0
2024-09-23 10:45:00,55.58,55.62,55.48,55.53,105678.0,54.6898,54.7291,54.5914,54.6406,105678.0
2024-09-23 10:50:00,55.53,55.58,55.43,55.44,67877.0,54.6406,54.6898,54.5422,54.552,67877.0
2024-09-23 10:55:00,55.44,55.5,55.38,55.5,91955.0,54.552,54.611,54.493,54.611,91955.0
2024-09-23 11:00:00,55.51,55.51,55.33,55.34,94030.0,54.6209,54.6209,54.4438,54.4536,94030.0
2024-09-23 11:05:00,55.34,55.34,55.23,55.25,96337.0,54.4536,54.4536,54.3454,54.365,96337.0
2024-09-23 11:10:00,55.26,55.29,55.19,55.2,65450.0,54.3749,54.4044,54.306,54.3159,65450.0
2024-09-23 11:15:00,55.2,55.24,55.12,55.2,94441.0,54.3159,54.3552,54.2371,54.3159,94441.0
2024-09-23 11:20:00,55.2,55.21,55.14,55.18,78424.0,54.3159,54.3257,54.2568,54.2962,78424.0
2024-09-23 11:25:00,55.18,55.19,55.08,55.08,150673.0,54.2962,54.306,54.1978,54.1978,150673.0
2024-09-23 11:30:00,55.09,55.18,55.07,55.12,201735.0,54.2076,54.2962,54.1879,54.2371,201735.0
2024-09-23 11:35:00,55.12,55.21,55.08,55.19,105411.0,54.2371,54.3257,54.1978,54.306,105411.0
2024-09-23 11:40:00,55.21,55.22,55.14,55.15,60265.0,54.3257,54.3355,54.2568,54.2667,60265.0
2024-09-23 11:45:00,55.16,55.25,55.13,55.17,54053.0,54.2765,54.365,54.247,54.2863,54053.0
2024-09-23 11:50:00,55.19,55.24,55.17,55.23,69105.0,54.306,54.3552,54.2863,54.3454,69105.0
2024-09-23 11:55:00,55.23,55.28,55.2,55.23,52751.0,54.3454,54.3946,54.3159,54.3454,52751.0
2024-09-23 12:00:00,55.23,55.23,55.16,55.16,64281.0,54.3454,54.3454,54.2765,54.2765,64281.0
2024-09-23 12:05:00,55.16,55.17,55.05,55.06,129905.0,54.2765,54.2863,54.1683,54.1781,129905.0
2024-09-23 12:10:00,55.06,55.06,54.97,55.02,117931.0,54.1781,54.1781,54.0895,54.1387,117931.0
2024-09-23 12:15:00,55.03,55.04,54.98,55.02,93081.0,54.1486,54.1584,54.0994,54.1387,93081.0
2024-09-23 12:20:00,55.02,55.05,54.98,55.0,64649.0,54.1387,54.1683,54.0994,54.1191,64649.0
2024-09-23 12:25:00,54.99,55.04,54.99,55.0,54474.0,54.1092,54.1584,54.1092,54.1191,54474.0
2024-09-23 12:30:00,55.01,55.03,54.99,55.02,62207.0,54.1289,54.1486,54.1092,54.1387,62207.0
2024-09-23 12:35:00,55.02,55.07,54.99,55.06,74199.0,54.1387,54.1879,54.1092,54.1781,74199.0
2024-09-23 12:40:00,55.06,55.06,55.02,55.06,51460.0,54.1781,54.1781,54.1387,54.1781,51460.0
2024-09-23 12:45:00,55.06,55.12,55.03,55.1,89919.0,54.1781,54.2371,54.1486,54.2175,89919.0
2024-09-23 12:50:00,55.09,55.16,55.08,55.15,48409.0,54.2076,54.2765,54.1978,54.2667,48409.0
2024-09-23 12:55:00,55.15,55.18,55.1,55.17,64378.0,54.2667,54.2962,54.2175,54.2863,64378.0
2024-09-23 13:00:00,55.18,55.18,55.11,55.12,39827.0,54.2962,54.2962,54.2273,54.2371,39827.0
2024-09-23 13:05:00,55.12,55.15,55.08,55.15,47726.0,54.2371,54.2667,54.1978,54.2667,47726.0
2024-09-23 13:10:00,55.14,55.17,55.1,55.15,44150.0,54.2568,54.2863,54.2175,54.2667,44150.0
2024-09-23 13:15:00,55.15,55.16,55.12,55.13,49379.0,54.2667,54.2765,54.2371,54.247,49379.0
2024-09-23 13:20:00,55.13,55.21,55.12,55.2,52940.0,54.247,54.3257,54.2371,54.3159,52940.0
2024-09-23 13:25:00,55.2,55.22,55.18,55.19,57517.0,54.3159,54.3355,54.2962,54.306,57517.0
2024-09-23 13:30:00,55.2,55.27,55.18,55.27,54137.0,54.3159,54.3847,54.2962,54.3847,54137.0
2024-09-23 13:35:00,55.27,55.27,55.18,55.23,77438.0,54.3847,54.3847,54.2962,54.3454,77438.0
2024-09-23 13:40:00,55.23,55.24,55.18,55.19,45888.0,54.3454,54.3552,54.2962,54.306,45888.0
2024-09-23 13:45:00,55.19,55.24,55.18,55.2,66640.0,54.306,54.3552,54.2962,54.3159,66640.0
2024-09-23 13:50:00,55.21,55.26,55.2,55.23,55636.0,54.3257,54.3749,54.3159,54.3454,55636.0
2024-09-23 13:55:00,55.23,55.25,55.21,55.22,46129.0,54.3454,54.365,54.3257,54.3355,46129.0
2024-09-23 14:00:00,55.23,55.23,55.14,55.16,76151.0,54.3454,54.3454,54.2568,54.2765,76151.0
2024-09-23 14:05:00,55.16,55.23,55.15,55.23,68466.0,54.2765,54.3454,54.2667,54.3454,68466.0
2024-09-23 14:10:00,55.23,55.26,55.18,55.2,62710.0,54.3454,54.3749,54.2962,54.3159,62710.0
2024-09-23 14:15:00,55.2,55.2,55.15,55.15,50693.0,54.3159,54.3159,54.2667,54.2667,50693.0
2024-09-23 14:20:00,55.16,55.18,55.15,55.17,82064.0,54.2765,54.2962,54.2667,54.2863,82064.0
2024-09-23 14:25:00,55.16,55.18,55.13,55.16,73213.0,54.2765,54.2962,54.247,54.2765,73213.0
2024-09-23 14:30:00,55.15,55.18,55.14,55.15,65479.0,54.2667,54.2962,54.2568,54.2667,65479.0
2024-09-23 14:35:00,55.15,55.16,55.07,55.08,99400.0,54.2667,54.2765,54.1879,54.1978,99400.0
2024-09-23 14:40:00,55.08,55.11,55.05,55.09,82670.0,54.1978,54.2273,54.1683,54.2076,82670.0
2024-09-23 14:45:00,55.08,55.09,55.05,55.05,59454.0,54.1978,54.2076,54.1683,54.1683,59454.0
2024-09-23 14:50:00,55.06,55.07,55.03,55.03,70013.0,54.1781,54.1879,54.1486,54.1486,70013.0
2024-09-23 14:55:00,55.03,55.04,54.9,54.97,177943.0,54.1486,54.1584,54.0207,54.0895,177943.0
2024-09-23 15:00:00,54.96,55.02,54.92,54.95,91287.0,54.0797,54.1387,54.0403,54.0699,91287.0
2024-09-23 15:05:00,54.95,55.04,54.94,55.01,89350.0,54.0699,54.1584,54.06,54.1289,89350.0
2024-09-23 15:10:00,55.01,55.05,54.99,55.02,84329.0,54.1289,54.1683,54.1092,54.1387,84329.0
2024-09-23 15:15:00,55.02,55.08,55.02,55.05,88698.0,54.1387,54.1978,54.1387,54.1683,88698.0
2024-09-23 15:20:00,55.05,55.07,55.0,55.02,80983.0,54.1683,54.1879,54.1191,54.1387,80983.0
2024-09-23 15:25:00,55.02,55.08,55.01,55.06,93181.0,54.1387,54.1978,54.1289,54.1781,93181.0
2024-09-23 15:30:00,55.07,55.11,55.05,55.1,117297.0,54.1879,54.2273,54.1683,54.2175,117297.0
2024-09-23 15:35:00,55.1,55.1,55.01,55.01,89210.0,54.2175,54.2175,54.1289,54.1289,89210.0
2024-09-23 15:40:00,55.01,55.04,54.96,55.0,235490.0,54.1289,54.1584,54.0797,54.1191,235490.0
2024-09-23 15:45:00,55.0,55.08,54.97,55.08,120345.0,54.1191,54.1978,54.0895,54.1978,120345.0
2024-09-23 15:50:00,55.09,55.1,55.01,55.07,186762.0,54.2076,54.2175,54.1289,54.1879,186762.0
2024-09-23 15:55:00,55.07,55.15,55.06,55.11,800074.0,54.1879,54.2667,54.1781,54.2273,800074.0
2024-09-24 09:30:00,55.12,55.15,54.96,55.14,107977.0,54.2371,54.2667,54.0797,54.2568,107977.0
2024-09-24 09:35:00,55.13,55.19,55.0,55.06,74287.0,54.247,54.306,54.1191,54.1781,74287.0
2024-09-24 09:40:00,55.04,55.09,54.98,55.09,68639.0,54.1584,54.2076,54.0994,54.2076,68639.0
2024-09-24 09:45:00,55.09,55.17,55.05,55.14,43000.0,54.2076,54.2863,54.1683,54.2568,43000.0
2024-09-24 09:50:00,55.14,55.14,54.97,54.97,57263.0,54.2568,54.2568,54.0895,54.0895,57263.0
2024-09-24 09:55:00,54.96,54.98,54.79,54.82,125561.0,54.0797,54.0994,53.9124,53.9419,125561.0
2024-09-24 10:00:00,54.81,54.82,54.61,54.66,203337.0,53.9321,53.9419,53.7353,53.7845,203337.0
2024-09-24 10:05:00,54.67,54.74,54.63,54.74,216018.0,53.7943,53.8632,53.755,53.8632,216018.0
2024-09-24 10:10:00,54.74,54.78,54.57,54.6,140792.0,53.8632,53.9026,53.6959,53.7255,140792.0
2024-09-24 10:15:00,54.6,54.64,54.48,54.56,104493.0,53.7255,53.7648,53.6074,53.6861,104493.0
2024-09-24 10:20:00,54.56,54.64,54.53,54.63,77958.0,53.6861,53.7648,53.6566,53.755,77958.0
2024-09-24 10:25:00,54.63,54.65,54.5,54.51,182403.0,53.755,53.7747,53.6271,53.6369,182403.0
2024-09-24 10:30:00,54.51,54.55,54.33,54.33,88120.0,53.6369,53.6763,53.4598,53.4598,88120.0
2024-09-24 10:35:00,54.33,54.35,54.15,54.22,343186.0,53.4598,53.4795,53.2827,53.3515,343186.0
2024-09-24 10:40:00,54.22,54.31,54.18,54.28,293226.0,53.3515,53.4401,53.3122,53.4106,293226.0
2024-09-24 10:45:00,54.29,54.29,54.2,54.26,136749.0,53.4204,53.4204,53.3319,53.3909,136749.0
2024-09-24 10:50:00,54.26,54.34,54.2,54.23,185276.0,53.3909,53.4696,53.3319,53.3614,185276.0
2024-09-24 10:55:00,54.23,54.25,54.2,54.23,127702.0,53.3614,53.3811,53.3319,53.3614,127702.0
2024-09-24 11:00:00,54.23,54.27,54.2,54.23,117920.0,53.3614,53.4007,53.3319,53.3614,117920.0
2024-09-24 11:05:00,54.23,54.26,54.15,54.17,118284.0,53.3614,53.3909,53.2827,53.3023,118284.0
2024-09-24 11:10:00,54.17,54.24,54.1,54.15,143225.0,53.3023,53.3712,53.2335,53.2827,143225.0
2024-09-24 11:15:00,54.16,54.2,54.11,54.14,98306.0,53.2925,53.3319,53.2433,53.2728,98306.0
2024-09-24 11:20:00,54.14,54.26,54.14,54.25,134021.0,53.2728,53.3909,53.2728,53.3811,134021.0
2024-09-24 11:25:00,54.24,54.25,54.17,54.18,68364.0,53.3712,53.3811,53.3023,53.3122,68364.0
2024-09-24 11:30:00,54.18,54.18,54.02,54.03,238658.0,53.3122,53.3122,53.1548,53.1646,238658.0
2024-09-24 11:35:00,54.02,54.12,54.02,54.11,153936.0,53.1548,53.2531,53.1548,53.2433,153936.0
2024-09-24 11:40:00,54.12,54.15,54.05,54.05,99520.0,53.2531,53.2827,53.1843,53.1843,99520.0
2024-09-24 11:45:00,54.05,54.12,53.98,53.99,146244.0,53.1843,53.2531,53.1154,53.1252,146244.0
2024-09-24 11:50:00,53.99,54.02,53.92,54.0,140202.0,53.1252,53.1548,53.0564,53.1351,140202.0
2024-09-24 11:55:00,54.0,54.01,53.88,53.93,124823.0,53.1351,53.1449,53.017,53.0662,124823.0
2024-09-24 12:00:00,53.92,53.94,53.86,53.9,131676.0,53.0564,53.076,52.9973,53.0367,131676.0
2024-09-24 12:05:00,53.9,53.91,53.81,53.87,160746.0,53.0367,53.0465,52.9481,53.0072,160746.0
2024-09-24 12:10:00,53.87,53.88,53.8,53.81,86113.0,53.0072,53.017,52.9383,52.9481,86113.0
2024-09-24 12:15:00,53.8,53.92,53.79,53.9,152580.0,52.9383,53.0564,52.9284,53.0367,152580.0
2024-09-24 12:20:00,53.89,53.96,53.88,53.89,59670.0,53.0268,53.0957,53.017,53.0268,59670.0
2024-09-24 12:25:00,53.9,53.91,53.82,53.88,58469.0,53.0367,53.0465,52.958,53.017,58469.0
2024-09-24 12:30:00,53.87,53.87,53.8,53.86,55200.0,53.0072,53.0072,52.9383,52.9973,55200.0
2024-09-24 12:35:00,53.86,53.93,53.85,53.89,121415.0,52.9973,53.0662,52.9875,53.0268,121415.0
2024-09-24 12:40:00,53.89,53.96,53.88,53.92,78419.0,53.0268,53.0957,53.017,53.0564,78419.0
2024-09-24 12:45:00,53.91,54.0,53.9,53.99,53430.0,53.0465,53.1351,53.0367,53.1252,53430.0
2024-09-24 12:50:00,54.0,54.04,53.95,53.97,73269.0,53.1351,53.1744,53.0859,53.1056,73269.0
2024-09-24 12:55:00,53.96,53.97,53.9,53.94,94470.0,53.0957,53.1056,53.0367,53.076,94470.0
2024-09-24 13:00:00,53.94,54.0,53.92,53.98,58614.0,53.076,53.1351,53.0564,53.1154,58614.0
2024-09-24 13:05:00,53.98,54.02,53.94,53.99,86563.0,53.1154,53.1548,53.076,53.1252,86563.0
2024-09-24 13:10:00,54.0,54.06,54.0,54.05,88051.0,53.1351,53.1941,53.1351,53.1843,88051.0
2024-09-24 13:15:00,54.05,54.1,54.02,54.09,139299.0,53.1843,53.2335,53.1548,53.2236,139299.0
2024-09-24 13:20:00,54.09,54.11,54.05,54.06,97440.0,53.2236,53.2433,53.1843,53.1941,97440.0
2024-09-24 13:25:00,54.07,54.11,54.03,54.05,72334.0,53.204,53.2433,53.1646,53.1843,72334.0
2024-09-24 13:30:00,54.05,54.09,54.03,54.09,58066.0,53.1843,53.2236,53.1646,53.2236,58066.0
2024-09-24 13:35:00,54.09,54.09,54.03,54.05,66153.0,53.2236,53.2236,53.1646,53.1843,66153.0
2024-09-24 13:40:00,54.05,54.1,54.04,54.05,55689.0,53.1843,53.2335,53.1744,53.1843,55689.0
2024-09-24 13:45:00,54.05,54.06,54.03,54.05,52671.0,53.1843,53.1941,53.1646,53.1843,52671.0
2024-09-24 13:50:00,54.05,54.05,53.99,54.03,344194.0,53.1843,53.1843,53.1252,53.1646,344194.0
2024-09-24 13:55:00,54.02,54.06,54.0,54.06,171349.0,53.1548,53.1941,53.1351,53.1941,171349.0
2024-09-24 14:00:00,54.05,54.12,54.03,54.11,75930.0,53.1843,53.2531,53.1646,53.2433,75930.0
2024-09-24 14:05:00,54.12,54.17,54.07,54.08,70211.0,53.2531,53.3023,53.204,53.2138,70211.0
2024-09-24 14:10:00,54.08,54.11,54.07,54.09,63052.0,53.2138,53.2433,53.204,53.2236,63052.0
2024-09-24 14:15:00,54.08,54.09,54.03,54.05,51666.0,53.2138,53.2236,53.1646,53.1843,51666.0
2024-09-24 14:20:00,54.05,54.09,54.02,54.05,64813.0,53.1843,53.2236,53.1548,53.1843,64813.0
2024-09-24 14:25:00,54.05,54.11,54.05,54.1,51752.0,53.1843,53.2433,53.1843,53.2335,51752.0
2024-09-24 14:30:00,54.1,54.1,54.03,54.05,91869.0,53.2335,53.2335,53.1646,53.1843,91869.0
2024-09-24 14:35:00,54.05,54.1,54.03,54.09,158902.0,53.1843,53.2335,53.1646,53.2236,158902.0
2024-09-24 14:40:00,54.1,54.11,54.07,54.11,58451.0,53.2335,53.2433,53.204,53.2433,58451.0
2024-09-24 14:45:00,54.11,54.12,54.08,54.09,61551.0,53.2433,53.2531,53.2138,53.2236,61551.0
2024-09-24 14:50:00,54.1,54.13,54.07,54.13,65969.0,53.2335,53.263,53.204,53.263,65969.0
2024-09-24 14:55:00,54.13,54.13,54.05,54.1,79809.0,53.263,53.263,53.1843,53.2335,79809.0
2024-09-24 15:00:00,54.09,54.12,54.06,54.12,70818.0,53.2236,53.2531,53.1941,53.2531,70818.0
2024-09-24 15:05:00,54.11,54.11,54.06,54.1,62054.0,53.2433,53.2433,53.1941,53.2335,62054.0
2024-09-24 15:10:00,54.1,54.11,54.06,54.08,70252.0,53.2335,53.2433,53.1941,53.2138,70252.0
2024-09-24 15:15:00,54.08,54.16,54.08,54.13,81398.0,53.2138,53.2925,53.2138,53.263,81398.0
2024-09-24 15:20:00,54.12,54.15,54.06,54.11,160135.0,53.2531,53.2827,53.1941,53.2433,160135.0
2024-09-24 15:25:00,54.1,54.16,54.1,54.14,68093.0,53.2335,53.2925,53.2335,53.2728,68093.0
2024-09-24 15:30:00,54.13,54.19,54.11,54.12,156649.0,53.263,53.322,53.2433,53.2531,156649.0
2024-09-24 15:35:00,54.12,54.15,54.07,54.08,112578.0,53.2531,53.2827,53.204,53.2138,112578.0
2024-09-24 15:40:00,54.09,54.09,54.04,54.05,104040.0,53.2236,53.2236,53.1744,53.1843,104040.0
2024-09-24 15:45:00,54.05,54.08,54.02,54.07,98212.0,53.1843,53.2138,53.1548,53.204,98212.0
2024-09-24 15:50:00,54.07,54.1,54.05,54.09,211269.0,53.204,53.2335,53.1843,53.2236,211269.0
2024-09-24 15:55:00,54.09,54.2,54.07,54.19,905852.0,53.2236,53.3319,53.204,53.322,905852.0
2024-09-25 09:30:00,54.28,54.33,54.11,54.16,265471.0,53.4106,53.4598,53.2433,53.2925,265471.0
2024-09-25 09:35:00,54.14,54.24,53.93,53.99,186020.0,53.2728,53.3712,53.0662,53.1252,186020.0
2024-09-25 09:40:00,54.0,54.08,53.95,54.02,83579.0,53.1351,53.2138,53.0859,53.1548,83579.0
2024-09-25 09:45:00,54.01,54.06,53.87,53.88,63999.0,53.1449,53.1941,53.0072,53.017,63999.0
2024-09-25 09:50:00,53.87,53.99,53.84,53.86,67309.0,53.0072,53.1252,52.9776,52.9973,67309.0
2024-09-25 09:55:00,53.87,53.91,53.63,53.65,117306.0,53.0072,53.0465,52.771,52.7907,117306.0
2024-09-25 10:00:00,53.65,53.68,53.56,53.66,170842.0,52.7907,52.8202,52.7021,52.8005,170842.0
2024-09-25 10:05:00,53.66,53.72,53.64,53.72,75741.0,52.8005,52.8596,52.7808,52.8596,75741.0
2024-09-25 10:10:00,53.74,53.78,53.58,53.63,91844.0,52.8792,52.9186,52.7218,52.771,91844.0
2024-09-25 10:15:00,53.62,53.68,53.51,53.52,80395.0,52.7612,52.8202,52.6529,52.6628,80395.0
2024-09-25 10:20:00,53.53,53.55,53.46,53.5,215098.0,52.6726,52.6923,52.6037,52.6431,215098.0
2024-09-25 10:25:00,53.5,53.5,53.41,53.48,150215.0,52.6431,52.6431,52.5545,52.6234,150215.0
2024-09-25 10:30:00,53.48,53.52,53.46,53.51,80273.0,52.6234,52.6628,52.6037,52.6529,80273.0
2024-09-25 10:35:00,53.51,53.62,53.47,53.62,72953.0,52.6529,52.7612,52.6136,52.7612,72953.0
2024-09-25 10:40:00,53.62,53.79,53.6,53.78,87198.0,52.7612,52.9284,52.7415,52.9186,87198.0
2024-09-25 10:45:00,53.79,53.81,53.75,53.79,40694.0,52.9284,52.9481,52.8891,52.9284,40694.0
2024-09-25 10:50:00,53.79,53.82,53.73,53.75,230254.0,52.9284,52.958,52.8694,52.8891,230254.0
2024-09-25 10:55:00,53.74,53.76,53.71,53.75,50249.0,52.8792,52.8989,52.8497,52.8891,50249.0
2024-09-25 11:00:00,53.74,53.75,53.66,53.71,49084.0,52.8792,52.8891,52.8005,52.8497,49084.0
2024-09-25 11:05:00,53.71,53.72,53.55,53.58,62159.0,52.8497,52.8596,52.6923,52.7218,62159.0
2024-09-25 11:10:00,53.57,53.6,53.47,53.5,139691.0,52.712,52.7415,52.6136,52.6431,139691.0
2024-09-25 11:15:00,53.49,53.65,53.48,53.59,110164.0,52.6332,52.7907,52.6234,52.7316,110164.0
2024-09-25 11:20:00,53.59,53.64,53.55,53.6,47623.0,52.7316,52.7808,52.6923,52.7415,47623.0
2024-09-25 11:25:00,53.6,53.62,53.57,53.58,53521.0,52.7415,52.7612,52.712,52.7218,53521.0
2024-09-25 11:30:00,53.58,53.6,53.54,53.55,57509.0,52.7218,52.7415,52.6824,52.6923,57509.0
2024-09-25 11:35:00,53.55,53.58,53.52,53.53,81392.0,52.6923,52.7218,52.6628,52.6726,81392.0
2024-09-25 11:40:00,53.54,53.54,53.5,53.53,40855.0,52.6824,52.6824,52.6431,52.6726,40855.0
2024-09-25 11:45:00,53.53,53.65,53.52,53.58,90619.0,52.6726,52.7907,52.6628,52.7218,90619.0
2024-09-25 11:50:00,53.58,53.69,53.57,53.69,29495.0,52.7218,52.83,52.712,52.83,29495.0
2024-09-25 11:55:00,53.69,53.71,53.61,53.7,166595.0,52.83,52.8497,52.7513,52.8399,166595.0
2024-09-25 12:00:00,53.7,53.85,53.67,53.85,117268.0,52.8399,52.9875,52.8104,52.9875,117268.0
2024-09-25 12:05:00,53.86,53.89,53.78,53.82,85276.0,52.9973,53.0268,52.9186,52.958,85276.0
2024-09-25 12:10:00,53.82,53.84,53.78,53.8,22261.0,52.958,52.9776,52.9186,52.9383,22261.0
2024-09-25 12:15:00,53.8,53.84,53.79,53.83,34338.0,52.9383,52.9776,52.9284,52.9678,34338.0
2024-09-25 12:20:00,53.83,53.84,53.77,53.78,32455.0,52.9678,52.9776,52.9088,52.9186,32455.0
2024-09-25 12:25:00,53.78,53.79,53.75,53.77,32634.0,52.9186,52.9284,52.8891,52.9088,32634.0
2024-09-25 12:30:00,53.77,53.84,53.75,53.84,30839.0,52.9088,52.9776,52.8891,52.9776,30839.0
2024-09-25 12:35:00,53.83,53.86,53.79,53.8,23974.0,52.9678,52.9973,52.9284,52.9383,23974.0
2024-09-25 12:40:00,53.81,53.84,53.77,53.83,34351.0,52.9481,52.9776,52.9088,52.9678,34351.0
2024-09-25 12:45:00,53.83,53.87,53.82,53.85,67948.0,52.9678,53.0072,52.958,52.9875,67948.0
2024-09-25 12:50:00,53.87,53.89,53.76,53.76,110154.0,53.0072,53.0268,52.8989,52.8989,110154.0
2024-09-25 12:55:00,53.76,53.76,53.7,53.74,63183.0,52.8989,52.8989,52.8399,52.8792,63183.0
2024-09-25 13:00:00,53.74,53.77,53.68,53.74,36818.0,52.8792,52.9088,52.8202,52.8792,36818.0
2024-09-25 13:05:00,53.73,53.76,53.66,53.68,28502.0,52.8694,52.8989,52.8005,52.8202,28502.0
2024-09-25 13:10:00,53.68,53.74,53.63,53.74,45197.0,52.8202,52.8792,52.771,52.8792,45197.0
2024-09-25 13:15:00,53.73,53.78,53.71,53.72,60948.0,52.8694,52.9186,52.8497,52.8596,60948.0
2024-09-25 13:20:00,53.72,53.72,53.67,53.67,27513.0,52.8596,52.8596,52.8104,52.8104,27513.0
2024-09-25 13:25:00,53.68,53.68,53.61,53.64,34400.0,52.8202,52.8202,52.7513,52.7808,34400.0
2024-09-25 13:30:00,53.63,53.65,53.5,53.52,82913.0,52.771,52.7907,52.6431,52.6628,82913.0
2024-09-25 13:35:00,53.51,53.55,53.47,53.53,63547.0,52.6529,52.6923,52.6136,52.6726,63547.0
2024-09-25 13:40:00,53.53,53.6,53.5,53.59,39903.0,52.6726,52.7415,52.6431,52.7316,39903.0
2024-09-25 13:45:00,53.6,53.6,53.52,53.57,55443.0,52.7415,52.7415,52.6628,52.712,55443.0
2024-09-25 13:50:00,53.57,53.65,53.55,53.64,46281.0,52.712,52.7907,52.6923,52.7808,46281.0
2024-09-25 13:55:00,53.65,53.65,53.61,53.62,32183.0,52.7907,52.7907,52.7513,52.7612,32183.0
2024-09-25 14:00:00,53.62,53.64,53.58,53.63,26962.0,52.7612,52.7808,52.7218,52.771,26962.0
2024-09-25 14:05:00,53.63,53.64,53.53,53.56,49607.0,52.771,52.7808,52.6726,52.7021,49607.0
2024-09-25 14:10:00,53.57,53.64,53.56,53.61,50588.0,52.712,52.7808,52.7021,52.7513,50588.0
2024-09-25 14:15:00,53.61,53.63,53.59,53.62,33437.0,52.7513,52.771,52.7316,52.7612,33437.0
2024-09-25 14:20:00,53.61,53.64,53.58,53.64,64668.0,52.7513,52.7808,52.7218,52.7808,64668.0
2024-09-25 14:25:00,53.63,53.8,53.63,53.8,357638.0,52.771,52.9383,52.771,52.9383,357638.0
2024-09-25 14:30:00,53.8,53.84,53.74,53.78,63207.0,52.9383,52.9776,52.8792,52.9186,63207.0
2024-09-25 14:35:00,53.78,53.79,53.72,53.76,55164.0,52.9186,52.9284,52.8596,52.8989,55164.0
2024-09-25 14:40:00,53.76,53.76,53.69,53.7,62683.0,52.8989,52.8989,52.83,52.8399,62683.0
2024-09-25 14:45:00,53.7,53.72,53.66,53.72,33457.0,52.8399,52.8596,52.8005,52.8596,33457.0
2024-09-25 14:50:00,53.72,53.78,53.71,53.75,43898.0,52.8596,52.9186,52.8497,52.8891,43898.0
2024-09-25 14:55:00,53.77,53.78,53.71,53.73,32054.0,52.9088,52.9186,52.8497,52.8694,32054.0
2024-09-25 15:00:00,53.72,53.76,53.69,53.73,60172.0,52.8596,52.8989,52.83,52.8694,60172.0
2024-09-25 15:05:00,53.73,53.75,53.69,53.7,217286.0,52.8694,52.8891,52.83,52.8399,217286.0
2024-09-25 15:10:00,53.69,53.7,53.62,53.63,70499.0,52.83,52.8399,52.7612,52.771,70499.0
2024-09-25 15:15:00,53.63,53.68,53.62,53.65,48672.0,52.771,52.8202,52.7612,52.7907,48672.0
2024-09-25 15:20:00,53.65,53.67,53.63,53.65,47327.0,52.7907,52.8104,52.771,52.7907,47327.0
2024-09-25 15:25:00,53.65,53.7,53.63,53.68,41023.0,52.7907,52.8399,52.771,52.8202,41023.0
2024-09-25 15:30:00,53.68,53.68,53.62,53.63,75527.0,52.8202,52.8202,52.7612,52.771,75527.0
2024-09-25 15:35:00,53.63,53.63,53.57,53.59,70165.0,52.771,52.771,52.712,52.7316,70165.0
2024-09-25 15:40:00,53.59,53.59,53.55,53.58,84233.0,52.7316,52.7316,52.6923,52.7218,84233.0
2024-09-25 15:45:00,53.58,53.64,53.57,53.64,111255.0,52.7218,52.7808,52.712,52.7808,111255.0
2024-09-25 15:50:00,53.64,53.64,53.55,53.59,185513.0,52.7808,52.7808,52.6923,52.7316,185513.0
2024-09-25 15:55:00,53.59,53.63,53.56,53.61,543421.0,52.7316,52.771,52.7021,52.7513,543421.0
2024-09-26 09:30:00,54.04,54.04,53.66,53.73,233856.0,53.1744,53.1744,52.8005,52.8694,233856.0
2024-09-26 09:35:00,53.74,53.81,53.52,53.54,160072.0,52.8792,52.9481,52.6628,52.6824,160072.0
2024-09-26 09:40:00,53.53,53.75,53.51,53.66,171455.0,52.6726,52.8891,52.6529,52.8005,171455.0
2024-09-26 09:45:00,53.68,53.84,53.66,53.73,174135.0,52.8202,52.9776,52.8005,52.8694,174135.0
2024-09-26 09:50:00,53.73,53.81,53.69,53.77,99384.0,52.8694,52.9481,52.83,52.9088,99384.0
2024-09-26 09:55:00,53.78,53.79,53.65,53.71,127012.0,52.9186,52.9284,52.7907,52.8497,127012.0
2024-09-26 10:00:00,53.69,53.92,53.69,53.72,260497.0,52.83,53.0564,52.83,52.8596,260497.0
2024-09-26 10:05:00,53.72,53.77,53.64,53.66,137550.0,52.8596,52.9088,52.7808,52.8005,137550.0
2024-09-26 10:10:00,53.66,53.66,53.55,53.58,111376.0,52.8005,52.8005,52.6923,52.7218,111376.0
2024-09-26 10:15:00,53.59,53.67,53.53,53.55,121818.0,52.7316,52.8104,52.6726,52.6923,121818.0
2024-09-26 10:20:00,53.56,53.57,53.34,53.35,279957.0,52.7021,52.712,52.4856,52.4955,279957.0
2024-09-26 10:25:00,53.35,55.89,53.31,55.79,3055401.0,52.4955,54.9948,52.4561,54.8964,3055401.0
2024-09-26 10:30:00,55.8,57.11,55.48,56.71,3583853.0,54.9062,56.1953,54.5914,55.8017,3583853.0
2024-09-26 10:35:00,56.7,56.8,55.66,56.14,1229560.0,55.7918,55.8902,54.7685,55.2408,1229560.0
2024-09-26 10:40:00,56.13,56.29,55.74,56.01,961258.0,55.231,55.3884,54.8472,55.1129,961258.0
2024-09-26 10:45:00,55.99,56.02,55.37,55.41,595390.0,55.0932,55.1227,54.4831,54.5225,595390.0
2024-09-26 10:50:00,55.42,55.59,55.07,55.52,1139187.0,54.5323,54.6996,54.1879,54.6307,1139187.0
2024-09-26 10:55:00,55.53,55.56,55.29,55.38,426711.0,54.6406,54.6701,54.4044,54.493,426711.0
2024-09-26 11:00:00,55.37,55.53,55.22,55.49,508198.0,54.4831,54.6406,54.3355,54.6012,508198.0
2024-09-26 11:05:00,55.49,55.72,55.45,55.54,358075.0,54.6012,54.8275,54.5618,54.6504,358075.0
2024-09-26 11:10:00,55.54,55.63,55.48,55.52,214008.0,54.6504,54.739,54.5914,54.6307,214008.0
2024-09-26 11:15:00,55.5,55.77,55.46,55.76,369953.0,54.611,54.8767,54.5717,54.8669,369953.0
2024-09-26 11:20:00,55.76,56.02,55.75,55.99,391812.0,54.8669,55.1227,54.857,55.0932,391812.0
2024-09-26 11:25:00,55.98,56.08,55.85,55.97,292910.0,55.0834,55.1818,54.9554,55.0735,292910.0
2024-09-26 11:30:00,55.97,56.18,55.95,56.15,444753.0,55.0735,55.2802,55.0538,55.2506,444753.0
2024-09-26 11:35:00,56.15,56.34,56.04,56.3,456248.0,55.2506,55.4376,55.1424,55.3982,456248.0
2024-09-26 11:40:00,56.3,56.32,56.13,56.2,254063.0,55.3982,55.4179,55.231,55.2998,254063.0
2024-09-26 11:45:00,56.21,56.28,56.08,56.17,201917.0,55.3097,55.3786,55.1818,55.2703,201917.0
2024-09-26 11:50:00,56.16,56.42,56.07,56.39,224293.0,55.2605,55.5163,55.1719,55.4868,224293.0
2024-09-26 11:55:00,56.4,56.53,56.34,56.38,242140.0,55.4966,55.6245,55.4376,55.477,242140.0
2024-09-26 12:00:00,56.38,56.71,56.37,56.67,339515.0,55.477,55.8017,55.4671,55.7623,339515.0
2024-09-26 12:05:00,56.67,56.74,56.43,56.5,333162.0,55.7623,55.8312,55.5261,55.595,333162.0
2024-09-26 12:10:00,56.49,56.64,56.46,56.51,208385.0,55.5852,55.7328,55.5557,55.6049,208385.0
2024-09-26 12:15:00,56.51,56.53,56.33,56.44,204152.0,55.6049,55.6245,55.4278,55.536,204152.0
2024-09-26 12:20:00,56.45,56.47,56.27,56.31,261653.0,55.5458,55.5655,55.3687,55.4081,261653.0
2024-09-26 12:25:00,56.31,56.46,56.27,56.33,139523.0,55.4081,55.5557,55.3687,55.4278,139523.0
2024-09-26 12:30:00,56.33,56.36,56.26,56.32,93558.0,55.4278,55.4573,55.3589,55.4179,93558.0
2024-09-26 12:35:00,56.32,56.5,56.25,56.28,169356.0,55.4179,55.595,55.349,55.3786,169356.0
2024-09-26 12:40:00,56.28,56.33,56.19,56.26,121744.0,55.3786,55.4278,55.29,55.3589,121744.0
2024-09-26 12:45:00,56.26,56.31,56.2,56.23,89616.0,55.3589,55.4081,55.2998,55.3294,89616.0
2024-09-26 12:50:00,56.22,56.25,56.17,56.25,52375.0,55.3195,55.349,55.2703,55.349,52375.0
2024-09-26 12:55:00,56.24,56.25,56.19,56.2,69736.0,55.3392,55.349,55.29,55.2998,69736.0
2024-09-26 13:00:00,56.22,56.34,56.2,56.23,165672.0,55.3195,55.4376,55.2998,55.3294,165672.0
2024-09-26 13:05:00,56.24,56.28,56.18,56.21,85425.0,55.3392,55.3786,55.2802,55.3097,85425.0
2024-09-26 13:10:00,56.2,56.3,56.2,56.23,89942.0,55.2998,55.3982,55.2998,55.3294,89942.0
2024-09-26 13:15:00,56.23,56.3,56.14,56.23,81658.0,55.3294,55.3982,55.2408,55.3294,81658.0
2024-09-26 13:20:00,56.23,56.33,56.18,56.26,108266.0,55.3294,55.4278,55.2802,55.3589,108266.0
2024-09-26 13:25:00,56.27,56.36,56.21,56.34,113774.0,55.3687,55.4573,55.3097,55.4376,113774.0
2024-09-26 13:30:00,56.35,56.44,56.31,56.44,123730.0,55.4474,55.536,55.4081,55.536,123730.0
2024-09-26 13:35:00,56.43,56.5,56.4,56.48,84646.0,55.5261,55.595,55.4966,55.5753,84646.0
2024-09-26 13:40:00,56.47,56.51,56.41,56.48,107232.0,55.5655,55.6049,55.5065,55.5753,107232.0
2024-09-26 13:45:00,56.48,56.51,56.42,56.44,95717.0,55.5753,55.6049,55.5163,55.536,95717.0
2024-09-26 13:50:00,56.45,56.47,56.36,56.4,106961.0,55.5458,55.5655,55.4573,55.4966,106961.0
2024-09-26 13:55:00,56.41,56.44,56.37,56.41,64701.0,55.5065,55.536,55.4671,55.5065,64701.0
2024-09-26 14:00:00,56.4,56.56,56.36,56.52,151569.0,55.4966,55.6541,55.4573,55.6147,151569.0
2024-09-26 14:05:00,56.52,56.56,56.47,56.5,70873.0,55.6147,55.6541,55.5655,55.595,70873.0
2024-09-26 14:10:00,56.5,56.59,56.48,56.51,99456.0,55.595,55.6836,55.5753,55.6049,99456.0
2024-09-26 14:15:00,56.51,56.56,56.46,56.54,208320.0,55.6049,55.6541,55.5557,55.6344,208320.0
2024-09-26 14:20:00,56.55,56.58,56.45,56.48,152200.0,55.6442,55.6737,55.5458,55.5753,152200.0
2024-09-26 14:25:00,56.48,56.56,56.46,56.54,102651.0,55.5753,55.6541,55.5557,55.6344,102651.0
2024-09-26 14:30:00,56.54,56.55,56.42,56.5,186981.0,55.6344,55.6442,55.5163,55.595,186981.0
2024-09-26 14:35:00,56.49,56.49,56.39,56.4,79447.0,55.5852,55.5852,55.4868,55.4966,79447.0
2024-09-26 14:40:00,56.39,56.4,56.36,56.39,65378.0,55.4868,55.4966,55.4573,55.4868,65378.0
2024-09-26 14:45:00,56.39,56.48,56.36,56.47,63246.0,55.4868,55.5753,55.4573,55.5655,63246.0
2024-09-26 14:50:00,56.47,56.48,56.35,56.38,156604.0,55.5655,55.5753,55.4474,55.477,156604.0
2024-09-26 14:55:00,56.38,56.47,56.37,56.42,60269.0,55.477,55.5655,55.4671,55.5163,60269.0
2024-09-26 15:00:00,56.42,56.46,56.38,56.4,84977.0,55.5163,55.5557,55.477,55.4966,84977.0
2024-09-26 15:05:00,56.39,56.4,56.3,56.31,62999.0,55.4868,55.4966,55.3982,55.4081,62999.0
2024-09-26 15:10:00,56.32,56.44,56.3,56.43,99997.0,55.4179,55.536,55.3982,55.5261,99997.0
2024-09-26 15:15:00,56.43,56.46,56.38,56.39,77599.0,55.5261,55.5557,55.477,55.4868,77599.0
2024-09-26 15:20:00,56.39,56.45,56.38,56.44,131169.0,55.4868,55.5458,55.477,55.536,131169.0
2024-09-26 15:25:00,56.44,56.44,56.36,56.37,109248.0,55.536,55.536,55.4573,55.4671,109248.0
2024-09-26 15:30:00,56.38,56.38,56.26,56.32,147475.0,55.477,55.477,55.3589,55.4179,147475.0
2024-09-26 15:35:00,56.32,56.32,56.22,56.26,254505.0,55.4179,55.4179,55.3195,55.3589,254505.0
2024-09-26 15:40:00,56.26,56.29,56.12,56.17,177100.0,55.3589,55.3884,55.2211,55.2703,177100.0
2024-09-26 15:45:00,56.18,56.3,56.18,56.29,227356.0,55.2802,55.3982,55.2802,55.3884,227356.0
2024-09-26 15:50:00,56.28,56.39,56.22,56.37,364109.0,55.3786,55.4868,55.3195,55.4671,364109.0
2024-09-26 15:55:00,56.38,56.5,56.37,56.39,1365743.0,55.477,55.595,55.4671,55.4868,1365743.0
2024-09-27 09:30:00,56.62,56.62,56.38,56.46,395436.0,55.7131,55.7131,55.477,55.5557,395436.0
2024-09-27 09:35:00,56.46,56.48,56.2,56.33,275862.0,55.5557,55.5753,55.2998,55.4278,275862.0
2024-09-27 09:40:00,56.32,56.36,56.11,56.14,242510.0,55.4179,55.4573,55.2113,55.2408,242510.0
2024-09-27 09:45:00,56.13,56.23,55.8,55.97,260580.0,55.231,55.3294,54.9062,55.0735,260580.0
2024-09-27 09:50:00,55.97,56.0,55.85,55.97,111579.0,55.0735,55.103,54.9554,55.0735,111579.0
2024-09-27 09:55:00,55.96,56.02,55.87,55.96,90754.0,55.0637,55.1227,54.9751,55.0637,90754.0
2024-09-27 10:00:00,55.95,56.13,55.86,55.97,149558.0,55.0538,55.231,54.9653,55.0735,149558.0
2024-09-27 10:05:00,55.96,56.04,55.87,55.94,234551.0,55.0637,55.1424,54.9751,55.044,234551.0
2024-09-27 10:10:00,55.95,56.13,55.89,56.11,154061.0,55.0538,55.231,54.9948,55.2113,154061.0
2024-09-27 10:15:00,56.09,56.2,56.05,56.19,111761.0,55.1916,55.2998,55.1522,55.29,111761.0
2024-09-27 10:20:00,56.19,56.28,56.13,56.25,106051.0,55.29,55.3786,55.231,55.349,106051.0
2024-09-27 10:25:00,56.26,56.39,56.26,56.28,87308.0,55.3589,55.4868,55.3589,55.3786,87308.0
2024-09-27 10:30:00,56.28,56.35,56.24,56.25,89305.0,55.3786,55.4474,55.3392,55.349,89305.0
2024-09-27 10:35:00,56.24,56.32,56.18,56.28,93498.0,55.3392,55.4179,55.2802,55.3786,93498.0
2024-09-27 10:40:00,56.29,56.35,56.21,56.33,78114.0,55.3884,55.4474,55.3097,55.4278,78114.0
2024-09-27 10:45:00,56.33,56.36,56.29,56.34,70832.0,55.4278,55.4573,55.3884,55.4376,70832.0
2024-09-27 10:50:00,56.34,56.36,56.27,56.34,100545.0,55.4376,55.4573,55.3687,55.4376,100545.0
2024-09-27 10:55:00,56.35,56.38,56.28,56.28,67331.0,55.4474,55.477,55.3786,55.3786,67331.0
2024-09-27 11:00:00,56.29,56.45,56.25,56.44,68419.0,55.3884,55.5458,55.349,55.536,68419.0
2024-09-27 11:05:00,56.43,56.48,56.34,56.38,83073.0,55.5261,55.5753,55.4376,55.477,83073.0
2024-09-27 11:10:00,56.39,56.43,56.36,56.4,53558.0,55.4868,55.5261,55.4573,55.4966,53558.0
2024-09-27 11:15:00,56.4,56.49,56.38,56.41,87169.0,55.4966,55.5852,55.477,55.5065,87169.0
2024-09-27 11:20:00,56.4,56.41,56.34,56.41,48783.0,55.4966,55.5065,55.4376,55.5065,48783.0
2024-09-27 11:25:00,56.41,56.43,56.34,56.36,75088.0,55.5065,55.5261,55.4376,55.4573,75088.0
2024-09-27 11:30:00,56.37,56.38,56.33,56.36,80902.0,55.4671,55.477,55.4278,55.4573,80902.0
2024-09-27 11:35:00,56.36,56.39,56.29,56.3,98634.0,55.4573,55.4868,55.3884,55.3982,98634.0
2024-09-27 11:40:00,56.3,56.3,56.19,56.22,35269.0,55.3982,55.3982,55.29,55.3195,35269.0
2024-09-27 11:45:00,56.2,56.3,56.2,56.28,55758.0,55.2998,55.3982,55.2998,55.3786,55758.0
2024-09-27 11:50:00,56.29,56.32,56.26,56.32,46630.0,55.3884,55.4179,55.3589,55.4179,46630.0
2024-09-27 11:55:00,56.32,56.39,56.32,56.38,42208.0,55.4179,55.4868,55.4179,55.477,42208.0
2024-09-27 12:00:00,56.38,56.38,56.26,56.31,94655.0,55.477,55.477,55.3589,55.4081,94655.0
2024-09-27 12:05:00,56.31,56.35,56.29,56.33,49849.0,55.4081,55.4474,55.3884,55.4278,49849.0
2024-09-27 12:10:00,56.33,56.39,56.32,56.37,58261.0,55.4278,55.4868,55.4179,55.4671,58261.0
2024-09-27 12:15:00,56.36,56.43,56.33,56.34,57390.0,55.4573,55.5261,55.4278,55.4376,57390.0
2024-09-27 12:20:00,56.35,56.4,56.31,56.31,36429.0,55.4474,55.4966,55.4081,55.4081,36429.0
2024-09-27 12:25:00,56.32,56.38,56.27,56.31,76539.0,55.4179,55.477,55.3687,55.4081,76539.0
2024-09-27 12:30:00,56.32,56.39,56.31,56.37,59398.0,55.4179,55.4868,55.4081,55.4671,59398.0
2024-09-27 12:35:00,56.37,56.39,56.34,56.37,37503.0,55.4671,55.4868,55.4376,55.4671,37503.0
2024-09-27 12:40:00,56.38,56.38,56.3,56.31,76424.0,55.477,55.477,55.3982,55.4081,76424.0
2024-09-27 12:45:00,56.3,56.31,56.17,56.18,44607.0,55.3982,55.4081,55.2703,55.2802,44607.0
2024-09-27 12:50:00,56.18,56.24,56.17,56.19,34829.0,55.2802,55.3392,55.2703,55.29,34829.0
2024-09-27 12:55:00,56.18,56.25,56.18,56.25,34581.0,55.2802,55.349,55.2802,55.349,34581.0
2024-09-27 13:00:00,56.25,56.27,56.23,56.25,30309.0,55.349,55.3687,55.3294,55.349,30309.0
2024-09-27 13:05:00,56.25,56.28,56.18,56.21,40126.0,55.349,55.3786,55.2802,55.3097,40126.0
2024-09-27 13:10:00,56.21,56.23,56.11,56.13,57086.0,55.3097,55.3294,55.2113,55.231,57086.0
2024-09-27 13:15:00,56.13,56.14,56.06,56.08,63480.0,55.231,55.2408,55.1621,55.1818,63480.0
2024-09-27 13:20:00,56.09,56.17,56.05,56.15,73639.0,55.1916,55.2703,55.1522,55.2506,73639.0
2024-09-27 13:25:00,56.16,56.16,56.08,56.11,60333.0,55.2605,55.2605,55.1818,55.2113,60333.0
2024-09-27 13:30:00,56.11,56.17,56.05,56.05,65207.0,55.2113,55.2703,55.1522,55.1522,65207.0
2024-09-27 13:35:00,56.05,56.15,56.05,56.09,48019.0,55.1522,55.2506,55.1522,55.1916,48019.0
2024-09-27 13:40:00,56.1,56.13,56.05,56.07,80146.0,55.2014,55.231,55.1522,55.1719,80146.0
2024-09-27 13:45:00,56.09,56.13,56.06,56.07,73856.0,55.1916,55.231,55.1621,55.1719,73856.0
2024-09-27 13:50:00,56.07,56.12,56.05,56.09,43444.0,55.1719,55.2211,55.1522,55.1916,43444.0
2024-09-27 13:55:00,56.09,56.09,56.01,56.04,49956.0,55.1916,55.1916,55.1129,55.1424,49956.0
2024-09-27 14:00:00,56.04,56.07,55.96,55.97,46677.0,55.1424,55.1719,55.0637,55.0735,46677.0
2024-09-27 14:05:00,55.97,56.05,55.96,56.03,49604.0,55.0735,55.1522,55.0637,55.1326,49604.0
2024-09-27 14:10:00,56.03,56.09,56.0,56.07,96023.0,55.1326,55.1916,55.103,55.1719,96023.0
2024-09-27 14:15:00,56.07,56.12,56.06,56.1,40766.0,55.1719,55.2211,55.1621,55.2014,40766.0
2024-09-27 14:20:00,56.1,56.13,56.03,56.04,92647.0,55.2014,55.231,55.1326,55.1424,92647.0
2024-09-27 14:25:00,56.04,56.1,56.0,56.07,83867.0,55.1424,55.2014,55.103,55.1719,83867.0
2024-09-27 14:30:00,56.07,56.1,55.97,56.0,71811.0,55.1719,55.2014,55.0735,55.103,71811.0
2024-09-27 14:35:00,56.0,56.05,55.99,56.03,52870.0,55.103,55.1522,55.0932,55.1326,52870.0
2024-09-27 14:40:00,56.03,56.13,56.01,56.11,73448.0,55.1326,55.231,55.1129,55.2113,73448.0
2024-09-27 14:45:00,56.11,56.22,56.1,56.21,71248.0,55.2113,55.3195,55.2014,55.3097,71248.0
2024-09-27 14:50:00,56.2,56.25,56.17,56.23,62815.0,55.2998,55.349,55.2703,55.3294,62815.0
2024-09-27 14:55:00,56.22,56.28,56.21,56.26,44085.0,55.3195,55.3786,55.3097,55.3589,44085.0
2024-09-27 15:00:00,56.25,56.29,56.22,56.23,54635.0,55.349,55.3884,55.3195,55.3294,54635.0
2024-09-27 15:05:00,56.24,56.29,56.22,56.28,49083.0,55.3392,55.3884,55.3195,55.3786,49083.0
2024-09-27 15:10:00,56.28,56.32,56.26,56.3,57067.0,55.3786,55.4179,55.3589,55.3982,57067.0
2024-09-27 15:15:00,56.29,56.35,56.28,56.3,80766.0,55.3884,55.4474,55.3786,55.3982,80766.0
2024-09-27 15:20:00,56.3,56.32,56.21,56.23,72188.0,55.3982,55.4179,55.3097,55.3294,72188.0
2024-09-27 15:25:00,56.24,56.25,56.2,56.2,71880.0,55.3392,55.349,55.2998,55.2998,71880.0
2024-09-27 15:30:00,56.21,56.25,56.2,56.21,100372.0,55.3097,55.349,55.2998,55.3097,100372.0
2024-09-27 15:35:00,56.22,56.23,56.09,56.12,106350.0,55.3195,55.3294,55.1916,55.2211,106350.0
2024-09-27 15:40:00,56.11,56.11,56.03,56.04,103741.0,55.2113,55.2113,55.1326,55.1424,103741.0
2024-09-27 15:45:00,56.04,56.06,55.94,55.95,171113.0,55.1424,55.1621,55.044,55.0538,171113.0
2024-09-27 15:50:00,55.94,56.05,55.92,55.96,306540.0,55.044,55.1522,55.0243,55.0637,306540.0
2024-09-27 15:55:00,55.96,55.97,55.85,55.89,1083483.0,55.0637,55.0735,54.9554,54.9948,1083483.0
2024-09-30 09:30:00,55.66,55.9,55.52,55.84,251926.0,54.7685,55.0046,54.6307,54.9456,251926.0
2024-09-30 09:35:00,55.81,55.86,55.63,55.66,203347.0,54.9161,54.9653,54.739,54.7685,203347.0
2024-09-30 09:40:00,55.68,55.77,55.48,55.57,178204.0,54.7882,54.8767,54.5914,54.6799,178204.0
2024-09-30 09:45:00,55.57,55.74,55.56,55.7,96224.0,54.6799,54.8472,54.6701,54.8078,96224.0
2024-09-30 09:50:00,55.7,55.78,55.63,55.78,59438.0,54.8078,54.8866,54.739,54.8866,59438.0
2024-09-30 09:55:00,55.79,55.83,55.72,55.75,55517.0,54.8964,54.9358,54.8275,54.857,55517.0
2024-09-30 10:00:00,55.75,55.96,55.64,55.96,135773.0,54.857,55.0637,54.7488,55.0637,135773.0
2024-09-30 10:05:00,55.94,56.04,55.91,56.02,55633.0,55.044,55.1424,55.0145,55.1227,55633.0
2024-09-30 10:10:00,56.02,56.02,55.85,55.9,32814.0,55.1227,55.1227,54.9554,55.0046,32814.0
2024-09-30 10:15:00,55.88,55.93,55.83,55.88,36748.0,54.985,55.0342,54.9358,54.985,36748.0
2024-09-30 10:20:00,55.89,55.98,55.88,55.98,36221.0,54.9948,55.0834,54.985,55.0834,36221.0
2024-09-30 10:25:00,56.0,56.06,55.96,56.01,35307.0,55.103,55.1621,55.0637,55.1129,35307.0
2024-09-30 10:30:00,56.02,56.16,56.0,56.14,44335.0,55.1227,55.2605,55.103,55.2408,44335.0
2024-09-30 10:35:00,56.14,56.25,56.13,56.25,41774.0,55.2408,55.349,55.231,55.349,41774.0
2024-09-30 10:40:00,56.25,56.35,56.19,56.34,130991.0,55.349,55.4474,55.29,55.4376,130991.0
2024-09-30 10:45:00,56.36,56.37,56.3,56.34,62856.0,55.4573,55.4671,55.3982,55.4376,62856.0
2024-09-30 10:50:00,56.32,56.37,56.27,56.36,79711.0,55.4179,55.4671,55.3687,55.4573,79711.0
2024-09-30 10:55:00,56.37,56.38,56.26,56.28,281012.0,55.4671,55.477,55.3589,55.3786,281012.0
2024-09-30 11:00:00,56.28,56.46,56.28,56.45,92212.0,55.3786,55.5557,55.3786,55.5458,92212.0
2024-09-30 11:05:00,56.46,56.52,56.42,56.44,156207.0,55.5557,55.6147,55.5163,55.536,156207.0
2024-09-30 11:10:00,56.44,56.46,56.35,56.36,60252.0,55.536,55.5557,55.4474,55.4573,60252.0
2024-09-30 11:15:00,56.36,56.37,56.25,56.37,368441.0,55.4573,55.4671,55.349,55.4671,368441.0
2024-09-30 11:20:00,56.37,56.4,56.31,56.38,42233.0,55.4671,55.4966,55.4081,55.477,42233.0
2024-09-30 11:25:00,56.39,56.39,56.26,56.28,45609.0,55.4868,55.4868,55.3589,55.3786,45609.0
2024-09-30 11:30:00,56.28,56.33,56.26,56.29,40069.0,55.3786,55.4278,55.3589,55.3884,40069.0
2024-09-30 11:35:00,56.29,56.31,56.17,56.19,44039.0,55.3884,55.4081,55.2703,55.29,44039.0
2024-09-30 11:40:00,56.19,56.22,56.17,56.22,53371.0,55.29,55.3195,55.2703,55.3195,53371.0
2024-09-30 11:45:00,56.21,56.22,56.12,56.14,34173.0,55.3097,55.3195,55.2211,55.2408,34173.0
2024-09-30 11:50:00,56.13,56.13,56.05,56.1,81390.0,55.231,55.231,55.1522,55.2014,81390.0
2024-09-30 11:55:00,56.1,56.19,56.08,56.16,43063.0,55.2014,55.29,55.1818,55.2605,43063.0
2024-09-30 12:00:00,56.16,56.17,56.1,56.15,25103.0,55.2605,55.2703,55.2014,55.2506,25103.0
2024-09-30 12:05:00,56.15,56.2,56.14,56.16,32877.0,55.2506,55.2998,55.2408,55.2605,32877.0
2024-09-30 12:10:00,56.16,56.18,56.13,56.17,38499.0,55.2605,55.2802,55.231,55.2703,38499.0
2024-09-30 12:15:00,56.18,56.23,56.11,56.16,92000.0,55.2802,55.3294,55.2113,55.2605,92000.0
2024-09-30 12:20:00,56.16,56.2,56.1,56.18,110909.0,55.2605,55.2998,55.2014,55.2802,110909.0
2024-09-30 12:25:00,56.18,56.23,56.14,56.21,42631.0,55.2802,55.3294,55.2408,55.3097,42631.0
2024-09-30 12:30:00,56.22,56.22,56.15,56.16,35761.0,55.3195,55.3195,55.2506,55.2605,35761.0
2024-09-30 12:35:00,56.16,56.18,56.12,56.14,59313.0,55.2605,55.2802,55.2211,55.2408,59313.0
2024-09-30 12:40:00,56.13,56.2,56.09,56.16,184855.0,55.231,55.2998,55.1916,55.2605,184855.0
2024-09-30 12:45:00,56.16,56.24,56.15,56.22,44769.0,55.2605,55.3392,55.2506,55.3195,44769.0
2024-09-30 12:50:00,56.22,56.28,56.19,56.28,79894.0,55.3195,55.3786,55.29,55.3786,79894.0
2024-09-30 12:55:00,56.28,56.3,56.25,56.28,46661.0,55.3786,55.3982,55.349,55.3786,46661.0
2024-09-30 13:00:00,56.28,56.28,56.21,56.27,56457.0,55.3786,55.3786,55.3097,55.3687,56457.0
2024-09-30 13:05:00,56.27,56.27,56.23,56.25,33046.0,55.3687,55.3687,55.3294,55.349,33046.0
2024-09-30 13:10:00,56.25,56.25,56.17,56.2,56528.0,55.349,55.349,55.2703,55.2998,56528.0
2024-09-30 13:15:00,56.21,56.25,56.17,56.23,43626.0,55.3097,55.349,55.2703,55.3294,43626.0
2024-09-30 13:20:00,56.23,56.24,56.15,56.16,39955.0,55.3294,55.3392,55.2506,55.2605,39955.0
2024-09-30 13:25:00,56.16,56.17,56.12,56.14,39306.0,55.2605,55.2703,55.2211,55.2408,39306.0
2024-09-30 13:30:00,56.14,56.15,56.09,56.13,64550.0,55.2408,55.2506,55.1916,55.231,64550.0
2024-09-30 13:35:00,56.14,56.15,56.09,56.12,52674.0,55.2408,55.2506,55.1916,55.2211,52674.0
2024-09-30 13:40:00,56.13,56.13,56.07,56.09,50276.0,55.231,55.231,55.1719,55.1916,50276.0
2024-09-30 13:45:00,56.09,56.14,56.06,56.11,103873.0,55.1916,55.2408,55.1621,55.2113,103873.0
2024-09-30 13:50:00,56.11,56.18,56.1,56.16,178966.0,55.2113,55.2802,55.2014,55.2605,178966.0
2024-09-30 13:55:00,56.16,56.18,56.05,56.06,119996.0,55.2605,55.2802,55.1522,55.1621,119996.0
2024-09-30 14:00:00,56.05,56.06,55.98,56.01,230475.0,55.1522,55.1621,55.0834,55.1129,230475.0
2024-09-30 14:05:00,56.01,56.02,55.93,55.94,107272.0,55.1129,55.1227,55.0342,55.044,107272.0
2024-09-30 14:10:00,55.93,55.94,55.85,55.88,87955.0,55.0342,55.044,54.9554,54.985,87955.0
2024-09-30 14:15:00,55.88,55.97,55.84,55.9,103869.0,54.985,55.0735,54.9456,55.0046,103869.0
2024-09-30 14:20:00,55.9,55.91,55.62,55.68,208416.0,55.0046,55.0145,54.7291,54.7882,208416.0
2024-09-30 14:25:00,55.69,55.89,55.67,55.88,130322.0,54.798,54.9948,54.7783,54.985,130322.0
2024-09-30 14:30:00,55.87,55.89,55.78,55.85,182401.0,54.9751,54.9948,54.8866,54.9554,182401.0
2024-09-30 14:35:00,55.86,55.99,55.85,55.98,60507.0,54.9653,55.0932,54.9554,55.0834,60507.0
2024-09-30 14:40:00,55.98,56.08,55.98,56.08,52684.0,55.0834,55.1818,55.0834,55.1818,52684.0
2024-09-30 14:45:00,56.08,56.1,56.03,56.04,54426.0,55.1818,55.2014,55.1326,55.1424,54426.0
2024-09-30 14:50:00,56.04,56.13,56.04,56.13,44913.0,55.1424,55.231,55.1424,55.231,44913.0
2024-09-30 14:55:00,56.12,56.13,56.03,56.04,38383.0,55.2211,55.231,55.1326,55.1424,38383.0
2024-09-30 15:00:00,56.04,56.04,55.97,56.01,54135.0,55.1424,55.1424,55.0735,55.1129,54135.0
2024-09-30 15:05:00,56.02,56.07,55.96,55.99,74812.0,55.1227,55.1719,55.0637,55.0932,74812.0
2024-09-30 15:10:00,56.0,56.08,55.97,56.07,83842.0,55.103,55.1818,55.0735,55.1719,83842.0
2024-09-30 15:15:00,56.07,56.17,56.05,56.14,80129.0,55.1719,55.2703,55.1522,55.2408,80129.0
2024-09-30 15:20:00,56.15,56.15,56.09,56.1,68150.0,55.2506,55.2506,55.1916,55.2014,68150.0
2024-09-30 15:25:00,56.1,56.22,56.09,56.2,189590.0,55.2014,55.3195,55.1916,55.2998,189590.0
2024-09-30 15:30:00,56.21,56.24,56.18,56.19,93383.0,55.3097,55.3392,55.2802,55.29,93383.0
2024-09-30 15:35:00,56.19,56.28,56.17,56.28,104727.0,55.29,55.3786,55.2703,55.3786,104727.0
2024-09-30 15:40:00,56.28,56.43,56.25,56.41,152331.0,55.3786,55.5261,55.349,55.5065,152331.0
2024-09-30 15:45:00,56.4,56.42,56.3,56.37,202326.0,55.4966,55.5163,55.3982,55.4671,202326.0
2024-09-30 15:50:00,56.35,56.46,56.32,56.4,395236.0,55.4474,55.5557,55.4179,55.4966,395236.0
2024-09-30 15:55:00,56.41,56.51,56.35,56.46,853348.0,55.5065,55.6049,55.4474,55.5557,853348.0
2024-10-01 09:30:00,56.0,56.0,55.75,55.82,191403.0,55.103,55.103,54.857,54.9259,191403.0
2024-10-01 09:35:00,55.82,55.97,55.73,55.95,186305.0,54.9259,55.0735,54.8374,55.0538,186305.0
2024-10-01 09:40:00,55.93,55.93,55.61,55.65,198336.0,55.0342,55.0342,54.7193,54.7586,198336.0
2024-10-01 09:45:00,55.64,55.7,55.48,55.68,180089.0,54.7488,54.8078,54.5914,54.7882,180089.0
2024-10-01 09:50:00,55.68,55.77,55.51,55.77,121873.0,54.7882,54.8767,54.6209,54.8767,121873.0
2024-10-01 09:55:00,55.76,55.79,55.6,55.76,120401.0,54.8669,54.8964,54.7094,54.8669,120401.0
2024-10-01 10:00:00,55.74,55.81,55.55,55.63,154184.0,54.8472,54.9161,54.6602,54.739,154184.0
2024-10-01 10:05:00,55.64,55.65,55.51,55.55,203459.0,54.7488,54.7586,54.6209,54.6602,203459.0
2024-10-01 10:10:00,55.55,55.58,55.3,55.42,312309.0,54.6602,54.6898,54.4142,54.5323,312309.0
2024-10-01 10:15:00,55.42,55.45,55.2,55.21,172624.0,54.5323,54.5618,54.3159,54.3257,172624.0
2024-10-01 10:20:00,55.22,55.55,55.22,55.46,151622.0,54.3355,54.6602,54.3355,54.5717,151622.0
2024-10-01 10:25:00,55.45,55.45,55.23,55.35,75746.0,54.5618,54.5618,54.3454,54.4634,75746.0
2024-10-01 10:30:00,55.35,55.4,55.22,55.39,98933.0,54.4634,54.5126,54.3355,54.5028,98933.0
2024-10-01 10:35:00,55.38,55.48,55.33,55.46,342607.0,54.493,54.5914,54.4438,54.5717,342607.0
2024-10-01 10:40:00,55.46,55.54,55.4,55.46,78070.0,54.5717,54.6504,54.5126,54.5717,78070.0
2024-10-01 10:45:00,55.46,55.62,55.44,55.5,92372.0,54.5717,54.7291,54.552,54.611,92372.0
2024-10-01 10:50:00,55.49,55.57,55.49,55.51,50513.0,54.6012,54.6799,54.6012,54.6209,50513.0
2024-10-01 10:55:00,55.52,55.72,55.5,55.7,59851.0,54.6307,54.8275,54.611,54.8078,59851.0
2024-10-01 11:00:00,55.7,55.74,55.61,55.61,31253.0,54.8078,54.8472,54.7193,54.7193,31253.0
2024-10-01 11:05:00,55.6,55.63,55.43,55.5,170521.0,54.7094,54.739,54.5422,54.611,170521.0
2024-10-01 11:10:00,55.51,55.56,55.44,55.5,77433.0,54.6209,54.6701,54.552,54.611,77433.0
2024-10-01 11:15:00,55.5,55.69,55.48,55.69,70891.0,54.611,54.798,54.5914,54.798,70891.0
2024-10-01 11:20:00,55.69,55.76,55.69,55.7,78141.0,54.798,54.8669,54.798,54.8078,78141.0
2024-10-01 11:25:00,55.7,55.85,55.7,55.82,64320.0,54.8078,54.9554,54.8078,54.9259,64320.0
2024-10-01 11:30:00,55.81,55.95,55.79,55.92,69161.0,54.9161,55.0538,54.8964,55.0243,69161.0
2024-10-01 11:35:00,55.91,55.98,55.87,55.97,48789.0,55.0145,55.0834,54.9751,55.0735,48789.0
2024-10-01 11:40:00,55.97,56.0,55.9,55.97,53276.0,55.0735,55.103,55.0046,55.0735,53276.0
2024-10-01 11:45:00,55.96,55.97,55.87,55.91,54149.0,55.0637,55.0735,54.9751,55.0145,54149.0
2024-10-01 11:50:00,55.9,55.97,55.89,55.96,23570.0,55.0046,55.0735,54.9948,55.0637,23570.0
2024-10-01 11:55:00,55.97,55.98,55.88,55.88,24465.0,55.0735,55.0834,54.985,54.985,24465.0
2024-10-01 12:00:00,55.89,55.95,55.84,55.94,35394.0,54.9948,55.0538,54.9456,55.044,35394.0
2024-10-01 12:05:00,55.94,56.03,55.9,55.91,53430.0,55.044,55.1326,55.0046,55.0145,53430.0
2024-10-01 12:10:00,55.92,55.99,55.9,55.93,43394.0,55.0243,55.0932,55.0046,55.0342,43394.0
2024-10-01 12:15:00,55.91,55.96,55.9,55.93,31533.0,55.0145,55.0637,55.0046,55.0342,31533.0
2024-10-01 12:20:00,55.92,55.98,55.88,55.88,33496.0,55.0243,55.0834,54.985,54.985,33496.0
2024-10-01 12:25:00,55.88,55.95,55.87,55.94,19157.0,54.985,55.0538,54.9751,55.044,19157.0
2024-10-01 12:30:00,55.94,55.94,55.77,55.9,47563.0,55.044,55.044,54.8767,55.0046,47563.0
2024-10-01 12:35:00,55.87,55.91,55.84,55.87,18874.0,54.9751,55.0145,54.9456,54.9751,18874.0
2024-10-01 12:40:00,55.87,55.89,55.77,55.77,20977.0,54.9751,54.9948,54.8767,54.8767,20977.0
2024-10-01 12:45:00,55.78,55.81,55.71,55.73,46254.0,54.8866,54.9161,54.8177,54.8374,46254.0
2024-10-01 12:50:00,55.72,55.89,55.72,55.87,39964.0,54.8275,54.9948,54.8275,54.9751,39964.0
2024-10-01 12:55:00,55.86,55.89,55.75,55.81,82731.0,54.9653,54.9948,54.857,54.9161,82731.0
2024-10-01 13:00:00,55.8,55.83,55.68,55.69,32048.0,54.9062,54.9358,54.7882,54.798,32048.0
2024-10-01 13:05:00,55.7,55.71,55.64,55.69,26876.0,54.8078,54.8177,54.7488,54.798,26876.0
2024-10-01 13:10:00,55.7,55.7,55.63,55.65,30945.0,54.8078,54.8078,54.739,54.7586,30945.0
2024-10-01 13:15:00,55.64,55.65,55.59,55.61,30603.0,54.7488,54.7586,54.6996,54.7193,30603.0
2024-10-01 13:20:00,55.6,55.66,55.54,55.59,45743.0,54.7094,54.7685,54.6504,54.6996,45743.0
2024-10-01 13:25:00,55.59,55.59,55.52,55.54,29890.0,54.6996,54.6996,54.6307,54.6504,29890.0
2024-10-01 13:30:00,55.52,55.65,55.5,55.62,58985.0,54.6307,54.7586,54.611,54.7291,58985.0
2024-10-01 13:35:00,55.6,55.62,55.54,55.6,32754.0,54.7094,54.7291,54.6504,54.7094,32754.0
2024-10-01 13:40:00,55.61,55.69,55.57,55.68,31402.0,54.7193,54.798,54.6799,54.7882,31402.0
2024-10-01 13:45:00,55.68,55.69,55.64,55.64,27916.0,54.7882,54.798,54.7488,54.7488,27916.0
2024-10-01 13:50:00,55.65,55.71,55.64,55.7,21689.0,54.7586,54.8177,54.7488,54.8078,21689.0
2024-10-01 13:55:00,55.7,55.83,55.69,55.82,57244.0,54.8078,54.9358,54.798,54.9259,57244.0
2024-10-01 14:00:00,55.83,55.92,55.81,55.82,100965.0,54.9358,55.0243,54.9161,54.9259,100965.0
2024-10-01 14:05:00,55.83,55.87,55.81,55.85,23593.0,54.9358,54.9751,54.9161,54.9554,23593.0
2024-10-01 14:10:00,55.86,55.9,55.84,55.9,17613.0,54.9653,55.0046,54.9456,55.0046,17613.0
2024-10-01 14:15:00,55.9,55.97,55.87,55.88,56386.0,55.0046,55.0735,54.9751,54.985,56386.0
2024-10-01 14:20:00,55.89,55.91,55.83,55.86,29041.0,54.9948,55.0145,54.9358,54.9653,29041.0
2024-10-01 14:25:00,55.87,55.9,55.84,55.87,26624.0,54.9751,55.0046,54.9456,54.9751,26624.0
2024-10-01 14:30:00,55.86,55.95,55.86,55.92,47230.0,54.9653,55.0538,54.9653,55.0243,47230.0
2024-10-01 14:35:00,55.93,55.93,55.86,55.89,33234.0,55.0342,55.0342,54.9653,54.9948,33234.0
2024-10-01 14:40:00,55.9,55.92,55.86,55.89,28926.0,55.0046,55.0243,54.9653,54.9948,28926.0
2024-10-01 14:45:00,55.9,55.93,55.89,55.9,20233.0,55.0046,55.0342,54.9948,55.0046,20233.0
2024-10-01 14:50:00,55.9,55.94,55.82,55.91,79951.0,55.0046,55.044,54.9259,55.0145,79951.0
2024-10-01 14:55:00,55.91,55.92,55.86,55.88,73182.0,55.0145,55.0243,54.9653,54.985,73182.0
2024-10-01 15:00:00,55.88,55.88,55.83,55.85,28000.0,54.985,54.985,54.9358,54.9554,28000.0
2024-10-01 15:05:00,55.85,55.86,55.81,55.83,30355.0,54.9554,54.9653,54.9161,54.9358,30355.0
2024-10-01 15:10:00,55.83,55.85,55.73,55.77,43319.0,54.9358,54.9554,54.8374,54.8767,43319.0
2024-10-01 15:15:00,55.77,55.8,55.73,55.74,55333.0,54.8767,54.9062,54.8374,54.8472,55333.0
2024-10-01 15:20:00,55.75,55.8,55.72,55.78,43408.0,54.857,54.9062,54.8275,54.8866,43408.0
2024-10-01 15:25:00,55.79,55.85,55.78,55.8,39028.0,54.8964,54.9554,54.8866,54.9062,39028.0
2024-10-01 15:30:00,55.79,55.79,55.64,55.64,102863.0,54.8964,54.8964,54.7488,54.7488,102863.0
2024-10-01 15:35:00,55.64,55.64,55.53,55.58,96718.0,54.7488,54.7488,54.6406,54.6898,96718.0
2024-10-01 15:40:00,55.59,55.61,55.51,55.53,125888.0,54.6996,54.7193,54.6209,54.6406,125888.0
2024-10-01 15:45:00,55.53,55.54,55.44,55.46,169663.0,54.6406,54.6504,54.552,54.5717,169663.0
2024-10-01 15:50:00,55.46,55.47,55.33,55.37,175797.0,54.5717,54.5815,54.4438,54.4831,175797.0
2024-10-01 15:55:00,55.37,55.43,55.3,55.41,613122.0,54.4831,54.5422,54.4142,54.5225,613122.0
2024-10-02 09:30:00,55.33,55.38,54.98,55.18,275307.0,54.4438,54.493,54.0994,54.2962,275307.0
2024-10-02 09:35:00,55.2,55.5,55.19,55.41,93626.0,54.3159,54.611,54.306,54.5225,93626.0
2024-10-02 09:40:00,55.42,55.43,55.28,55.36,43659.0,54.5323,54.5422,54.3946,54.4733,43659.0
2024-10-02 09:45:00,55.36,55.71,55.36,55.67,40180.0,54.4733,54.8177,54.4733,54.7783,40180.0
2024-10-02 09:50:00,55.66,55.82,55.65,55.73,52572.0,54.7685,54.9259,54.7586,54.8374,52572.0
2024-10-02 09:55:00,55.74,55.77,55.58,55.6,99458.0,54.8472,54.8767,54.6898,54.7094,99458.0
2024-10-02 10:00:00,55.59,55.59,55.36,55.48,88527.0,54.6996,54.6996,54.4733,54.5914,88527.0
2024-10-02 10:05:00,55.47,55.59,55.46,55.55,53969.0,54.5815,54.6996,54.5717,54.6602,53969.0
2024-10-02 10:10:00,55.54,55.59,55.48,55.52,55485.0,54.6504,54.6996,54.5914,54.6307,55485.0
2024-10-02 10:15:00,55.5,55.5,55.36,55.39,39754.0,54.611,54.611,54.4733,54.5028,39754.0
2024-10-02 10:20:00,55.4,55.42,55.26,55.29,45077.0,54.5126,54.5323,54.3749,54.4044,45077.0
2024-10-02 10:25:00,55.3,55.33,55.23,55.3,91409.0,54.4142,54.4438,54.3454,54.4142,91409.0
2024-10-02 10:30:00,55.3,55.39,55.2,55.36,61117.0,54.4142,54.5028,54.3159,54.4733,61117.0
2024-10-02 10:35:00,55.35,55.41,55.3,55.39,80638.0,54.4634,54.5225,54.4142,54.5028,80638.0
2024-10-02 10:40:00,55.4,55.44,55.38,55.41,35590.0,54.5126,54.552,54.493,54.5225,35590.0
2024-10-02 10:45:00,55.4,55.53,55.36,55.53,58588.0,54.5126,54.6406,54.4733,54.6406,58588.0
2024-10-02 10:50:00,55.53,55.54,55.36,55.36,51345.0,54.6406,54.6504,54.4733,54.4733,51345.0
2024-10-02 10:55:00,55.36,55.4,55.25,55.26,46747.0,54.4733,54.5126,54.365,54.3749,46747.0
2024-10-02 11:00:00,55.25,55.32,55.22,55.3,38517.0,54.365,54.4339,54.3355,54.4142,38517.0
2024-10-02 11:05:00,55.29,55.31,55.18,55.2,40516.0,54.4044,54.4241,54.2962,54.3159,40516.0
2024-10-02 11:10:00,55.2,55.23,55.1,55.16,56742.0,54.3159,54.3454,54.2175,54.2765,56742.0
2024-10-02 11:15:00,55.17,55.22,55.17,55.22,32570.0,54.2863,54.3355,54.2863,54.3355,32570.0
2024-10-02 11:20:00,55.22,55.24,55.13,55.2,36514.0,54.3355,54.3552,54.247,54.3159,36514.0
2024-10-02 11:25:00,55.21,55.29,55.19,55.29,43207.0,54.3257,54.4044,54.306,54.4044,43207.0
2024-10-02 11:30:00,55.29,55.33,55.23,55.26,56302.0,54.4044,54.4438,54.3454,54.3749,56302.0
2024-10-02 11:35:00,55.27,55.29,55.19,55.21,57739.0,54.3847,54.4044,54.306,54.3257,57739.0
2024-10-02 11:40:00,55.22,55.28,55.21,55.28,58471.0,54.3355,54.3946,54.3257,54.3946,58471.0
2024-10-02 11:45:00,55.28,55.33,55.27,55.3,41141.0,54.3946,54.4438,54.3847,54.4142,41141.0
2024-10-02 11:50:00,55.3,55.35,55.27,55.3,60300.0,54.4142,54.4634,54.3847,54.4142,60300.0
2024-10-02 11:55:00,55.3,55.31,55.22,55.25,80340.0,54.4142,54.4241,54.3355,54.365,80340.0
2024-10-02 12:00:00,55.25,55.25,55.12,55.13,46639.0,54.365,54.365,54.2371,54.247,46639.0
2024-10-02 12:05:00,55.14,55.16,55.1,55.12,37437.0,54.2568,54.2765,54.2175,54.2371,37437.0
2024-10-02 12:10:00,55.12,55.14,55.07,55.09,47651.0,54.2371,54.2568,54.1879,54.2076,47651.0
2024-10-02 12:15:00,55.09,55.09,55.03,55.05,63158.0,54.2076,54.2076,54.1486,54.1683,63158.0
2024-10-02 12:20:00,55.05,55.06,54.94,55.04,139649.0,54.1683,54.1781,54.06,54.1584,139649.0
2024-10-02 12:25:00,55.04,55.06,54.97,54.98,53950.0,54.1584,54.1781,54.0895,54.0994,53950.0
2024-10-02 12:30:00,54.97,54.99,54.92,54.93,72871.0,54.0895,54.1092,54.0403,54.0502,72871.0
2024-10-02 12:35:00,54.93,55.0,54.92,55.0,59276.0,54.0502,54.1191,54.0403,54.1191,59276.0
2024-10-02 12:40:00,55.0,55.03,54.97,55.0,53999.0,54.1191,54.1486,54.0895,54.1191,53999.0
2024-10-02 12:45:00,55.0,55.03,54.98,55.0,47828.0,54.1191,54.1486,54.0994,54.1191,47828.0
2024-10-02 12:50:00,55.0,55.03,54.98,55.03,38411.0,54.1191,54.1486,54.0994,54.1486,38411.0
2024-10-02 12:55:00,55.03,55.05,54.95,54.95,64603.0,54.1486,54.1683,54.0699,54.0699,64603.0
2024-10-02 13:00:00,54.95,54.99,54.93,54.98,62229.0,54.0699,54.1092,54.0502,54.0994,62229.0
2024-10-02 13:05:00,54.98,55.04,54.98,55.04,38456.0,54.0994,54.1584,54.0994,54.1584,38456.0
2024-10-02 13:10:00,55.04,55.1,55.03,55.08,153972.0,54.1584,54.2175,54.1486,54.1978,153972.0
2024-10-02 13:15:00,55.07,55.09,55.04,55.06,40805.0,54.1879,54.2076,54.1584,54.1781,40805.0
2024-10-02 13:20:00,55.05,55.1,55.02,55.03,31753.0,54.1683,54.2175,54.1387,54.1486,31753.0
2024-10-02 13:25:00,55.02,55.08,55.01,55.05,38569.0,54.1387,54.1978,54.1289,54.1683,38569.0
2024-10-02 13:30:00,55.05,55.06,54.98,55.05,46486.0,54.1683,54.1781,54.0994,54.1683,46486.0
2024-10-02 13:35:00,55.05,55.05,55.01,55.04,24320.0,54.1683,54.1683,54.1289,54.1584,24320.0
2024-10-02 13:40:00,55.04,55.06,55.01,55.05,26329.0,54.1584,54.1781,54.1289,54.1683,26329.0
2024-10-02 13:45:00,55.05,55.12,55.05,55.1,30733.0,54.1683,54.2371,54.1683,54.2175,30733.0
2024-10-02 13:50:00,55.1,55.13,55.01,55.07,116704.0,54.2175,54.247,54.1289,54.1879,116704.0
2024-10-02 13:55:00,55.07,55.13,55.05,55.12,36464.0,54.1879,54.247,54.1683,54.2371,36464.0
2024-10-02 14:00:00,55.12,55.13,55.07,55.08,46718.0,54.2371,54.247,54.1879,54.1978,46718.0
2024-10-02 14:05:00,55.08,55.1,55.05,55.09,50575.0,54.1978,54.2175,54.1683,54.2076,50575.0
2024-10-02 14:10:00,55.09,55.12,55.08,55.12,32036.0,54.2076,54.2371,54.1978,54.2371,32036.0
2024-10-02 14:15:00,55.12,55.17,55.11,55.17,55564.0,54.2371,54.2863,54.2273,54.2863,55564.0
2024-10-02 14:20:00,55.16,55.24,55.16,55.22,147841.0,54.2765,54.3552,54.2765,54.3355,147841.0
2024-10-02 14:25:00,55.22,55.25,55.12,55.19,75250.0,54.3355,54.365,54.2371,54.306,75250.0
2024-10-02 14:30:00,55.19,55.24,55.16,55.23,73821.0,54.306,54.3552,54.2765,54.3454,73821.0
2024-10-02 14:35:00,55.23,55.23,55.14,55.18,80373.0,54.3454,54.3454,54.2568,54.2962,80373.0
2024-10-02 14:40:00,55.18,55.18,55.14,55.15,41346.0,54.2962,54.2962,54.2568,54.2667,41346.0
2024-10-02 14:45:00,55.16,55.16,55.07,55.15,156435.0,54.2765,54.2765,54.1879,54.2667,156435.0
2024-10-02 14:50:00,55.15,55.22,55.1,55.22,171841.0,54.2667,54.3355,54.2175,54.3355,171841.0
2024-10-02 14:55:00,55.22,55.24,55.19,55.23,53435.0,54.3355,54.3552,54.306,54.3454,53435.0
2024-10-02 15:00:00,55.23,55.26,55.2,55.26,28758.0,54.3454,54.3749,54.3159,54.3749,28758.0
2024-10-02 15:05:00,55.26,55.29,55.25,55.26,47963.0,54.3749,54.4044,54.365,54.3749,47963.0
2024-10-02 15:10:00,55.26,55.26,55.2,55.22,70619.0,54.3749,54.3749,54.3159,54.3355,70619.0
2024-10-02 15:15:00,55.21,55.22,55.13,55.14,36319.0,54.3257,54.3355,54.247,54.2568,36319.0
2024-10-02 15:20:00,55.13,55.13,55.05,55.1,49458.0,54.247,54.247,54.1683,54.2175,49458.0
2024-10-02 15:25:00,55.1,55.12,55.08,55.11,47523.0,54.2175,54.2371,54.1978,54.2273,47523.0
2024-10-02 15:30:00,55.11,55.13,55.05,55.1,51128.0,54.2273,54.247,54.1683,54.2175,51128.0
2024-10-02 15:35:00,55.1,55.18,55.08,55.13,56011.0,54.2175,54.2962,54.1978,54.247,56011.0
2024-10-02 15:40:00,55.13,55.17,55.11,55.13,49286.0,54.247,54.2863,54.2273,54.247,49286.0
2024-10-02 15:45:00,55.12,55.22,55.12,55.2,123881.0,54.2371,54.3355,54.2371,54.3159,123881.0
2024-10-02 15:50:00,55.21,55.24,55.16,55.2,130656.0,54.3257,54.3552,54.2765,54.3159,130656.0
2024-10-02 15:55:00,55.21,55.35,55.21,55.29,522001.0,54.3257,54.4634,54.3257,54.4044,522001.0
2024-10-03 09:30:00,55.08,55.21,54.96,55.19,110750.0,54.1978,54.3257,54.0797,54.306,110750.0
2024-10-03 09:35:00,55.18,55.19,54.85,54.86,96668.0,54.2962,54.306,53.9715,53.9813,96668.0
2024-10-03 09:40:00,54.85,54.88,54.69,54.73,64924.0,53.9715,54.001,53.814,53.8534,64924.0
2024-10-03 09:45:00,54.73,54.74,54.4,54.45,133469.0,53.8534,53.8632,53.5287,53.5779,133469.0
2024-10-03 09:50:00,54.47,54.62,54.47,54.59,33607.0,53.5975,53.7451,53.5975,53.7156,33607.0
2024-10-03 09:55:00,54.61,54.66,54.55,54.66,26314.0,53.7353,53.7845,53.6763,53.7845,26314.0
2024-10-03 10:00:00,54.67,54.93,54.65,54.85,65091.0,53.7943,54.0502,53.7747,53.9715,65091.0
2024-10-03 10:05:00,54.87,54.89,54.77,54.87,92220.0,53.9911,54.0108,53.8927,53.9911,92220.0
2024-10-03 10:10:00,54.87,54.95,54.6,54.7,149422.0,53.9911,54.0699,53.7255,53.8239,149422.0
2024-10-03 10:15:00,54.7,54.9,54.69,54.8,72041.0,53.8239,54.0207,53.814,53.9223,72041.0
2024-10-03 10:20:00,54.79,54.86,54.64,54.67,65598.0,53.9124,53.9813,53.7648,53.7943,65598.0
2024-10-03 10:25:00,54.7,54.75,54.67,54.7,45700.0,53.8239,53.8731,53.7943,53.8239,45700.0
2024-10-03 10:30:00,54.69,54.8,54.62,54.8,78007.0,53.814,53.9223,53.7451,53.9223,78007.0
2024-10-03 10:35:00,54.8,54.81,54.72,54.77,32421.0,53.9223,53.9321,53.8435,53.8927,32421.0
2024-10-03 10:40:00,54.79,54.81,54.62,54.65,36297.0,53.9124,53.9321,53.7451,53.7747,36297.0
2024-10-03 10:45:00,54.65,54.81,54.61,54.74,38144.0,53.7747,53.9321,53.7353,53.8632,38144.0
2024-10-03 10:50:00,54.78,54.82,54.74,54.8,44491.0,53.9026,53.9419,53.8632,53.9223,44491.0
2024-10-03 10:55:00,54.81,54.81,54.67,54.69,19300.0,53.9321,53.9321,53.7943,53.814,19300.0
2024-10-03 11:00:00,54.7,54.74,54.67,54.69,24390.0,53.8239,53.8632,53.7943,53.814,24390.0
2024-10-03 11:05:00,54.71,54.82,54.7,54.77,35993.0,53.8337,53.9419,53.8239,53.8927,35993.0
2024-10-03 11:10:00,54.78,54.8,54.73,54.8,27799.0,53.9026,53.9223,53.8534,53.9223,27799.0
2024-10-03 11:15:00,54.8,54.85,54.79,54.82,43891.0,53.9223,53.9715,53.9124,53.9419,43891.0
2024-10-03 11:20:00,54.81,54.95,54.8,54.88,47414.0,53.9321,54.0699,53.9223,54.001,47414.0
2024-10-03 11:25:00,54.89,54.93,54.82,54.91,41179.0,54.0108,54.0502,53.9419,54.0305,41179.0
2024-10-03 11:30:00,54.89,55.0,54.89,54.99,42547.0,54.0108,54.1191,54.0108,54.1092,42547.0
2024-10-03 11:35:00,55.0,55.01,54.84,54.85,55609.0,54.1191,54.1289,53.9616,53.9715,55609.0
2024-10-03 11:40:00,54.85,54.91,54.83,54.84,25475.0,53.9715,54.0305,53.9518,53.9616,25475.0
2024-10-03 11:45:00,54.85,54.9,54.79,54.9,47963.0,53.9715,54.0207,53.9124,54.0207,47963.0
2024-10-03 11:50:00,54.9,54.95,54.89,54.91,17639.0,54.0207,54.0699,54.0108,54.0305,17639.0
2024-10-03 11:55:00,54.92,54.94,54.87,54.88,16113.0,54.0403,54.06,53.9911,54.001,16113.0
2024-10-03 12:00:00,54.88,54.92,54.87,54.89,16946.0,54.001,54.0403,53.9911,54.0108,16946.0
2024-10-03 12:05:00,54.88,55.01,54.87,54.96,28495.0,54.001,54.1289,53.9911,54.0797,28495.0
2024-10-03 12:10:00,54.96,54.98,54.93,54.96,33206.0,54.0797,54.0994,54.0502,54.0797,33206.0
2024-10-03 12:15:00,54.95,54.99,54.94,54.98,23527.0,54.0699,54.1092,54.06,54.0994,23527.0
2024-10-03 12:20:00,54.98,55.01,54.97,54.98,29620.0,54.0994,54.1289,54.0895,54.0994,29620.0
2024-10-03 12:25:00,54.98,55.06,54.97,55.02,52492.0,54.0994,54.1781,54.0895,54.1387,52492.0
2024-10-03 12:30:00,55.02,55.03,55.0,55.02,20308.0,54.1387,54.1486,54.1191,54.1387,20308.0
2024-10-03 12:35:00,55.02,55.03,54.96,54.98,19776.0,54.1387,54.1486,54.0797,54.0994,19776.0
2024-10-03 12:40:00,54.97,54.97,54.87,54.9,57602.0,54.0895,54.0895,53.9911,54.0207,57602.0
2024-10-03 12:45:00,54.9,54.91,54.81,54.82,28316.0,54.0207,54.0305,53.9321,53.9419,28316.0
2024-10-03 12:50:00,54.81,54.84,54.76,54.79,27157.0,53.9321,53.9616,53.8829,53.9124,27157.0
2024-10-03 12:55:00,54.79,54.88,54.77,54.79,23099.0,53.9124,54.001,53.8927,53.9124,23099.0
2024-10-03 13:00:00,54.79,54.8,54.73,54.77,36460.0,53.9124,53.9223,53.8534,53.8927,36460.0
2024-10-03 13:05:00,54.77,54.82,54.73,54.73,122647.0,53.8927,53.9419,53.8534,53.8534,122647.0
2024-10-03 13:10:00,54.73,54.77,54.7,54.73,46580.0,53.8534,53.8927,53.8239,53.8534,46580.0
2024-10-03 13:15:00,54.72,54.72,54.65,54.66,31980.0,53.8435,53.8435,53.7747,53.7845,31980.0
2024-10-03 13:20:00,54.66,54.75,54.65,54.71,43292.0,53.7845,53.8731,53.7747,53.8337,43292.0
2024-10-03 13:25:00,54.7,54.76,54.68,54.72,32997.0,53.8239,53.8829,53.8042,53.8435,32997.0
2024-10-03 13:30:00,54.71,54.79,54.71,54.76,35525.0,53.8337,53.9124,53.8337,53.8829,35525.0
2024-10-03 13:35:00,54.77,54.8,54.75,54.77,36123.0,53.8927,53.9223,53.8731,53.8927,36123.0
2024-10-03 13:40:00,54.77,54.81,54.71,54.78,68577.0,53.8927,53.9321,53.8337,53.9026,68577.0
2024-10-03 13:45:00,54.78,54.81,54.72,54.72,26139.0,53.9026,53.9321,53.8435,53.8435,26139.0
2024-10-03 13:50:00,54.72,54.75,54.68,54.69,46712.0,53.8435,53.8731,53.8042,53.814,46712.0
2024-10-03 13:55:00,54.69,54.77,54.69,54.77,33004.0,53.814,53.8927,53.814,53.8927,33004.0
2024-10-03 14:00:00,54.77,54.77,54.71,54.77,28296.0,53.8927,53.8927,53.8337,53.8927,28296.0
2024-10-03 14:05:00,54.77,54.81,54.76,54.79,31279.0,53.8927,53.9321,53.8829,53.9124,31279.0
2024-10-03 14:10:00,54.79,54.84,54.77,54.79,43877.0,53.9124,53.9616,53.8927,53.9124,43877.0
2024-10-03 14:15:00,54.79,54.82,54.78,54.8,33482.0,53.9124,53.9419,53.9026,53.9223,33482.0
2024-10-03 14:20:00,54.8,54.85,54.75,54.79,50134.0,53.9223,53.9715,53.8731,53.9124,50134.0
2024-10-03 14:25:00,54.79,54.82,54.75,54.78,37217.0,53.9124,53.9419,53.8731,53.9026,37217.0
2024-10-03 14:30:00,54.77,54.81,54.74,54.79,31109.0,53.8927,53.9321,53.8632,53.9124,31109.0
2024-10-03 14:35:00,54.8,54.82,54.75,54.79,27192.0,53.9223,53.9419,53.8731,53.9124,27192.0
2024-10-03 14:40:00,54.79,54.84,54.78,54.82,40808.0,53.9124,53.9616,53.9026,53.9419,40808.0
2024-10-03 14:45:00,54.82,54.85,54.78,54.85,58219.0,53.9419,53.9715,53.9026,53.9715,58219.0
2024-10-03 14:50:00,54.85,54.92,54.84,54.89,98739.0,53.9715,54.0403,53.9616,54.0108,98739.0
2024-10-03 14:55:00,54.88,54.91,54.87,54.9,42293.0,54.001,54.0305,53.9911,54.0207,42293.0
2024-10-03 15:00:00,54.89,54.9,54.84,54.87,47656.0,54.0108,54.0207,53.9616,53.9911,47656.0
2024-10-03 15:05:00,54.86,54.87,54.81,54.83,32344.0,53.9813,53.9911,53.9321,53.9518,32344.0
2024-10-03 15:10:00,54.83,54.85,54.79,54.85,47821.0,53.9518,53.9715,53.9124,53.9715,47821.0
2024-10-03 15:15:00,54.84,54.91,54.8,54.9,71792.0,53.9616,54.0305,53.9223,54.0207,71792.0
2024-10-03 15:20:00,54.9,54.92,54.87,54.9,48861.0,54.0207,54.0403,53.9911,54.0207,48861.0
2024-10-03 15:25:00,54.91,54.92,54.85,54.87,55967.0,54.0305,54.0403,53.9715,53.9911,55967.0
2024-10-03 15:30:00,54.86,54.9,54.84,54.87,59231.0,53.9813,54.0207,53.9616,53.9911,59231.0
2024-10-03 15:35:00,54.87,54.89,54.83,54.83,36459.0,53.9911,54.0108,53.9518,53.9518,36459.0
2024-10-03 15:40:00,54.82,54.83,54.77,54.79,63614.0,53.9419,53.9518,53.8927,53.9124,63614.0
2024-10-03 15:45:00,54.79,54.86,54.76,54.84,69865.0,53.9124,53.9813,53.8829,53.9616,69865.0
2024-10-03 15:50:00,54.84,54.89,54.8,54.88,177280.0,53.9616,54.0108,53.9223,54.001,177280.0
2024-10-03 15:55:00,54.88,55.0,54.81,54.99,786042.0,54.001,54.1191,53.9321,54.1092,786042.0
2024-10-04 09:30:00,55.99,56.29,55.98,56.16,373388.0,55.0932,55.3884,55.0834,55.2605,373388.0
2024-10-04 09:35:00,56.15,56.48,56.07,56.46,269277.0,55.2506,55.5753,55.1719,55.5557,269277.0
2024-10-04 09:40:00,56.46,56.79,56.45,56.73,266329.0,55.5557,55.8804,55.5458,55.8213,266329.0
2024-10-04 09:45:00,56.74,56.87,56.58,56.74,197567.0,55.8312,55.9591,55.6737,55.8312,197567.0
2024-10-04 09:50:00,56.75,56.84,56.59,56.6,170947.0,55.841,55.9296,55.6836,55.6934,170947.0
2024-10-04 09:55:00,56.59,56.83,56.59,56.66,254445.0,55.6836,55.9197,55.6836,55.7525,254445.0
2024-10-04 10:00:00,56.65,56.67,56.38,56.4,171390.0,55.7426,55.7623,55.477,55.4966,171390.0
2024-10-04 10:05:00,56.4,56.53,56.22,56.37,284339.0,55.4966,55.6245,55.3195,55.4671,284339.0
2024-10-04 10:10:00,56.36,56.6,56.24,56.58,223805.0,55.4573,55.6934,55.3392,55.6737,223805.0
2024-10-04 10:15:00,56.58,56.69,56.45,56.67,103873.0,55.6737,55.782,55.5458,55.7623,103873.0
2024-10-04 10:20:00,56.69,56.74,56.59,56.68,167813.0,55.782,55.8312,55.6836,55.7721,167813.0
2024-10-04 10:25:00,56.68,56.75,56.58,56.62,313118.0,55.7721,55.841,55.6737,55.7131,313118.0
2024-10-04 10:30:00,56.63,56.71,56.5,56.61,236754.0,55.7229,55.8017,55.595,55.7033,236754.0
2024-10-04 10:35:00,56.62,56.63,56.44,56.44,165375.0,55.7131,55.7229,55.536,55.536,165375.0
2024-10-04 10:40:00,56.45,56.57,56.43,56.5,112849.0,55.5458,55.6639,55.5261,55.595,112849.0
2024-10-04 10:45:00,56.5,56.52,56.36,56.49,65233.0,55.595,55.6147,55.4573,55.5852,65233.0
2024-10-04 10:50:00,56.48,56.53,56.37,56.48,89817.0,55.5753,55.6245,55.4671,55.5753,89817.0
2024-10-04 10:55:00,56.48,56.61,56.47,56.61,112791.0,55.5753,55.7033,55.5655,55.7033,112791.0
2024-10-04 11:00:00,56.61,56.71,56.58,56.71,82011.0,55.7033,55.8017,55.6737,55.8017,82011.0
2024-10-04 11:05:00,56.71,56.84,56.7,56.83,109477.0,55.8017,55.9296,55.7918,55.9197,109477.0
2024-10-04 11:10:00,56.84,56.89,56.8,56.81,135746.0,55.9296,55.9788,55.8902,55.9001,135746.0
2024-10-04 11:15:00,56.82,56.83,56.66,56.69,84595.0,55.9099,55.9197,55.7525,55.782,84595.0
2024-10-04 11:20:00,56.69,56.69,56.41,56.45,120613.0,55.782,55.782,55.5065,55.5458,120613.0
2024-10-04 11:25:00,56.44,56.5,56.41,56.45,61192.0,55.536,55.595,55.5065,55.5458,61192.0
2024-10-04 11:30:00,56.44,56.52,56.42,56.45,258413.0,55.536,55.6147,55.5163,55.5458,258413.0
2024-10-04 11:35:00,56.44,56.48,56.39,56.43,72692.0,55.536,55.5753,55.4868,55.5261,72692.0
2024-10-04 11:40:00,56.44,56.47,56.37,56.4,83875.0,55.536,55.5655,55.4671,55.4966,83875.0
2024-10-04 11:45:00,56.4,56.49,56.36,56.39,72760.0,55.4966,55.5852,55.4573,55.4868,72760.0
2024-10-04 11:50:00,56.39,56.5,56.38,56.48,40782.0,55.4868,55.595,55.477,55.5753,40782.0
2024-10-04 11:55:00,56.49,56.49,56.35,56.41,56453.0,55.5852,55.5852,55.4474,55.5065,56453.0
2024-10-04 12:00:00,56.42,56.5,56.4,56.45,54629.0,55.5163,55.595,55.4966,55.5458,54629.0
2024-10-04 12:05:00,56.46,56.52,56.43,56.44,67148.0,55.5557,55.6147,55.5261,55.536,67148.0
2024-10-04 12:10:00,56.44,56.54,56.43,56.53,60353.0,55.536,55.6344,55.5261,55.6245,60353.0
2024-10-04 12:15:00,56.53,56.64,56.49,56.59,107189.0,55.6245,55.7328,55.5852,55.6836,107189.0
2024-10-04 12:20:00,56.59,56.66,56.58,56.63,53789.0,55.6836,55.7525,55.6737,55.7229,53789.0
2024-10-04 12:25:00,56.63,56.66,56.6,56.61,33414.0,55.7229,55.7525,55.6934,55.7033,33414.0
2024-10-04 12:30:00,56.61,56.65,56.56,56.62,43988.0,55.7033,55.7426,55.6541,55.7131,43988.0
2024-10-04 12:35:00,56.62,56.7,56.57,56.68,101304.0,55.7131,55.7918,55.6639,55.7721,101304.0
2024-10-04 12:40:00,56.68,56.72,56.64,56.71,32629.0,55.7721,55.8115,55.7328,55.8017,32629.0
2024-10-04 12:45:00,56.72,56.73,56.64,56.69,64616.0,55.8115,55.8213,55.7328,55.782,64616.0
2024-10-04 12:50:00,56.69,56.79,56.68,56.75,54123.0,55.782,55.8804,55.7721,55.841,54123.0
2024-10-04 12:55:00,56.75,56.8,56.69,56.72,209842.0,55.841,55.8902,55.782,55.8115,209842.0
2024-10-04 13:00:00,56.72,56.74,56.69,56.73,44563.0,55.8115,55.8312,55.782,55.8213,44563.0
2024-10-04 13:05:00,56.73,56.73,56.67,56.67,41284.0,55.8213,55.8213,55.7623,55.7623,41284.0
2024-10-04 13:10:00,56.67,56.72,56.66,56.69,25400.0,55.7623,55.8115,55.7525,55.782,25400.0
2024-10-04 13:15:00,56.69,56.69,56.64,56.66,47439.0,55.782,55.782,55.7328,55.7525,47439.0
2024-10-04 13:20:00,56.67,56.73,56.67,56.72,47758.0,55.7623,55.8213,55.7623,55.8115,47758.0
2024-10-04 13:25:00,56.73,56.8,56.7,56.77,167440.0,55.8213,55.8902,55.7918,55.8607,167440.0
2024-10-04 13:30:00,56.76,56.81,56.74,56.75,39148.0,55.8509,55.9001,55.8312,55.841,39148.0
2024-10-04 13:35:00,56.74,56.77,56.63,56.75,64198.0,55.8312,55.8607,55.7229,55.841,64198.0
2024-10-04 13:40:00,56.75,56.9,56.75,56.89,88135.0,55.841,55.9886,55.841,55.9788,88135.0
2024-10-04 13:45:00,56.88,56.92,56.83,56.91,162726.0,55.9689,56.0083,55.9197,55.9985,162726.0
2024-10-04 13:50:00,56.9,56.92,56.78,56.8,64903.0,55.9886,56.0083,55.8705,55.8902,64903.0
2024-10-04 13:55:00,56.8,56.8,56.71,56.71,29970.0,55.8902,55.8902,55.8017,55.8017,29970.0
2024-10-04 14:00:00,56.72,56.76,56.7,56.75,36533.0,55.8115,55.8509,55.7918,55.841,36533.0
2024-10-04 14:05:00,56.75,56.76,56.7,56.75,42372.0,55.841,55.8509,55.7918,55.841,42372.0
2024-10-04 14:10:00,56.75,56.79,56.73,56.73,29044.0,55.841,55.8804,55.8213,55.8213,29044.0
2024-10-04 14:15:00,56.73,56.79,56.7,56.79,38587.0,55.8213,55.8804,55.7918,55.8804,38587.0
2024-10-04 14:20:00,56.78,56.82,56.78,56.81,53168.0,55.8705,55.9099,55.8705,55.9001,53168.0
2024-10-04 14:25:00,56.81,56.84,56.8,56.83,65250.0,55.9001,55.9296,55.8902,55.9197,65250.0
2024-10-04 14:30:00,56.83,56.84,56.75,56.8,61941.0,55.9197,55.9296,55.841,55.8902,61941.0
2024-10-04 14:35:00,56.8,56.82,56.73,56.79,57857.0,55.8902,55.9099,55.8213,55.8804,57857.0
2024-10-04 14:40:00,56.79,56.89,56.77,56.87,114392.0,55.8804,55.9788,55.8607,55.9591,114392.0
2024-10-04 14:45:00,56.87,56.9,56.84,56.89,177319.0,55.9591,55.9886,55.9296,55.9788,177319.0
2024-10-04 14:50:00,56.89,56.95,56.87,56.94,50881.0,55.9788,56.0378,55.9591,56.028,50881.0
2024-10-04 14:55:00,56.94,56.98,56.93,56.98,74456.0,56.028,56.0673,56.0181,56.0673,74456.0
2024-10-04 15:00:00,56.98,57.01,56.95,56.98,116654.0,56.0673,56.0969,56.0378,56.0673,116654.0
2024-10-04 15:05:00,56.98,57.01,56.93,56.97,107975.0,56.0673,56.0969,56.0181,56.0575,107975.0
2024-10-04 15:10:00,56.97,57.0,56.92,56.94,156339.0,56.0575,56.087,56.0083,56.028,156339.0
2024-10-04 15:15:00,56.94,56.98,56.93,56.96,56828.0,56.028,56.0673,56.0181,56.0477,56828.0
2024-10-04 15:20:00,56.96,57.01,56.96,56.97,85590.0,56.0477,56.0969,56.0477,56.0575,85590.0
2024-10-04 15:25:00,56.97,57.02,56.95,57.0,112408.0,56.0575,56.1067,56.0378,56.087,112408.0
2024-10-04 15:30:00,57.0,57.12,56.97,57.08,125093.0,56.087,56.2051,56.0575,56.1657,125093.0
2024-10-04 15:35:00,57.08,57.13,57.03,57.11,102684.0,56.1657,56.2149,56.1165,56.1953,102684.0
2024-10-04 15:40:00,57.11,57.12,57.02,57.04,149954.0,56.1953,56.2051,56.1067,56.1264,149954.0
2024-10-04 15:45:00,57.05,57.06,56.79,56.87,483303.0,56.1362,56.1461,55.8804,55.9591,483303.0
2024-10-04 15:50:00,56.86,56.94,56.76,56.93,241976.0,55.9493,56.028,55.8509,56.0181,241976.0
2024-10-04 15:55:00,56.93,56.97,56.86,56.95,604518.0,56.0181,56.0575,55.9493,56.0378,604518.0
2024-10-07 09:30:00,57.23,57.57,57.08,57.53,472833.0,56.3133,56.6479,56.1657,56.6085,472833.0
2024-10-07 09:35:00,57.53,57.58,57.3,57.41,193105.0,56.6085,56.6577,56.3822,56.4905,193105.0
2024-10-07 09:40:00,57.4,57.63,57.33,57.56,122584.0,56.4806,56.7069,56.4117,56.6381,122584.0
2024-10-07 09:45:00,57.55,57.56,57.12,57.28,177942.0,56.6282,56.6381,56.2051,56.3625,177942.0
2024-10-07 09:50:00,57.28,57.33,57.15,57.24,50869.0,56.3625,56.4117,56.2346,56.3232,50869.0
2024-10-07 09:55:00,57.25,57.41,57.25,57.35,138012.0,56.333,56.4905,56.333,56.4314,138012.0
2024-10-07 10:00:00,57.36,57.48,57.35,57.47,124954.0,56.4413,56.5593,56.4314,56.5495,124954.0
2024-10-07 10:05:00,57.46,57.51,57.39,57.47,114001.0,56.5397,56.5889,56.4708,56.5495,114001.0
2024-10-07 10:10:00,57.47,57.5,57.28,57.45,101395.0,56.5495,56.579,56.3625,56.5298,101395.0
2024-10-07 10:15:00,57.45,57.53,57.42,57.5,55502.0,56.5298,56.6085,56.5003,56.579,55502.0
2024-10-07 10:20:00,57.51,57.51,57.31,57.37,72739.0,56.5889,56.5889,56.3921,56.4511,72739.0
2024-10-07 10:25:00,57.37,57.38,57.29,57.34,46823.0,56.4511,56.4609,56.3724,56.4216,46823.0
2024-10-07 10:30:00,57.34,57.34,57.19,57.2,95488.0,56.4216,56.4216,56.274,56.2838,95488.0
2024-10-07 10:35:00,57.2,57.25,57.19,57.21,78289.0,56.2838,56.333,56.274,56.2937,78289.0
2024-10-07 10:40:00,57.21,57.22,57.15,57.17,62864.0,56.2937,56.3035,56.2346,56.2543,62864.0
2024-10-07 10:45:00,57.18,57.28,57.13,57.28,55122.0,56.2641,56.3625,56.2149,56.3625,55122.0
2024-10-07 10:50:00,57.28,57.36,57.28,57.3,53534.0,56.3625,56.4413,56.3625,56.3822,53534.0
2024-10-07 10:55:00,57.29,57.3,57.08,57.1,85471.0,56.3724,56.3822,56.1657,56.1854,85471.0
2024-10-07 11:00:00,57.09,57.18,57.03,57.18,48064.0,56.1756,56.2641,56.1165,56.2641,48064.0
2024-10-07 11:05:00,57.18,57.24,57.12,57.23,75374.0,56.2641,56.3232,56.2051,56.3133,75374.0
2024-10-07 11:10:00,57.23,57.26,57.16,57.22,76686.0,56.3133,56.3429,56.2445,56.3035,76686.0
2024-10-07 11:15:00,57.22,57.23,57.17,57.21,57399.0,56.3035,56.3133,56.2543,56.2937,57399.0
2024-10-07 11:20:00,57.22,57.27,57.19,57.26,63622.0,56.3035,56.3527,56.274,56.3429,63622.0
2024-10-07 11:25:00,57.26,57.29,57.2,57.25,43191.0,56.3429,56.3724,56.2838,56.333,43191.0
2024-10-07 11:30:00,57.25,57.25,57.09,57.09,61168.0,56.333,56.333,56.1756,56.1756,61168.0
2024-10-07 11:35:00,57.1,57.19,57.1,57.16,137583.0,56.1854,56.274,56.1854,56.2445,137583.0
2024-10-07 11:40:00,57.16,57.2,57.11,57.17,41572.0,56.2445,56.2838,56.1953,56.2543,41572.0
2024-10-07 11:45:00,57.17,57.18,57.11,57.14,39308.0,56.2543,56.2641,56.1953,56.2248,39308.0
2024-10-07 11:50:00,57.14,57.15,57.03,57.06,35572.0,56.2248,56.2346,56.1165,56.1461,35572.0
2024-10-07 11:55:00,57.05,57.15,57.03,57.15,35845.0,56.1362,56.2346,56.1165,56.2346,35845.0
2024-10-07 12:00:00,57.15,57.18,57.1,57.14,35899.0,56.2346,56.2641,56.1854,56.2248,35899.0
2024-10-07 12:05:00,57.15,57.15,57.07,57.08,50251.0,56.2346,56.2346,56.1559,56.1657,50251.0
2024-10-07 12:10:00,57.08,57.11,57.02,57.09,37700.0,56.1657,56.1953,56.1067,56.1756,37700.0
2024-10-07 12:15:00,57.08,57.13,57.06,57.11,37079.0,56.1657,56.2149,56.1461,56.1953,37079.0
2024-10-07 12:20:00,57.11,57.2,57.08,57.18,35206.0,56.1953,56.2838,56.1657,56.2641,35206.0
2024-10-07 12:25:00,57.18,57.25,57.15,57.23,43015.0,56.2641,56.333,56.2346,56.3133,43015.0
2024-10-07 12:30:00,57.23,57.24,57.18,57.22,27027.0,56.3133,56.3232,56.2641,56.3035,27027.0
2024-10-07 12:35:00,57.22,57.23,57.2,57.22,27239.0,56.3035,56.3133,56.2838,56.3035,27239.0
2024-10-07 12:40:00,57.21,57.23,57.16,57.17,46838.0,56.2937,56.3133,56.2445,56.2543,46838.0
2024-10-07 12:45:00,57.17,57.22,57.16,57.17,34634.0,56.2543,56.3035,56.2445,56.2543,34634.0
2024-10-07 12:50:00,57.16,57.23,57.15,57.23,34725.0,56.2445,56.3133,56.2346,56.3133,34725.0
2024-10-07 12:55:00,57.23,57.23,57.12,57.18,54564.0,56.3133,56.3133,56.2051,56.2641,54564.0
2024-10-07 13:00:00,57.18,57.2,57.15,57.17,33680.0,56.2641,56.2838,56.2346,56.2543,33680.0
2024-10-07 13:05:00,57.17,57.19,57.1,57.13,42814.0,56.2543,56.274,56.1854,56.2149,42814.0
2024-10-07 13:10:00,57.14,57.25,57.1,57.22,73815.0,56.2248,56.333,56.1854,56.3035,73815.0
2024-10-07 13:15:00,57.22,57.24,57.16,57.22,32644.0,56.3035,56.3232,56.2445,56.3035,32644.0
2024-10-07 13:20:00,57.22,57.24,57.13,57.15,46286.0,56.3035,56.3232,56.2149,56.2346,46286.0
2024-10-07 13:25:00,57.15,57.24,57.15,57.18,58298.0,56.2346,56.3232,56.2346,56.2641,58298.0
2024-10-07 13:30:00,57.17,57.18,57.11,57.13,41238.0,56.2543,56.2641,56.1953,56.2149,41238.0
2024-10-07 13:35:00,57.12,57.17,57.09,57.14,43084.0,56.2051,56.2543,56.1756,56.2248,43084.0
2024-10-07 13:40:00,57.13,57.17,57.12,57.15,44444.0,56.2149,56.2543,56.2051,56.2346,44444.0
2024-10-07 13:45:00,57.15,57.18,57.12,57.18,44266.0,56.2346,56.2641,56.2051,56.2641,44266.0
2024-10-07 13:50:00,57.19,57.21,57.06,57.11,122266.0,56.274,56.2937,56.1461,56.1953,122266.0
2024-10-07 13:55:00,57.12,57.15,57.06,57.11,42308.0,56.2051,56.2346,56.1461,56.1953,42308.0
2024-10-07 14:00:00,57.1,57.11,57.05,57.05,40268.0,56.1854,56.1953,56.1362,56.1362,40268.0
2024-10-07 14:05:00,57.06,57.08,57.04,57.06,48804.0,56.1461,56.1657,56.1264,56.1461,48804.0
2024-10-07 14:10:00,57.07,57.11,57.04,57.07,51342.0,56.1559,56.1953,56.1264,56.1559,51342.0
2024-10-07 14:15:00,57.07,57.09,56.98,57.01,63148.0,56.1559,56.1756,56.0673,56.0969,63148.0
2024-10-07 14:20:00,57.02,57.04,56.97,56.98,54556.0,56.1067,56.1264,56.0575,56.0673,54556.0
2024-10-07 14:25:00,56.99,57.07,56.99,57.06,40265.0,56.0772,56.1559,56.0772,56.1461,40265.0
2024-10-07 14:30:00,57.07,57.07,56.81,57.01,118651.0,56.1559,56.1559,55.9001,56.0969,118651.0
2024-10-07 14:35:00,57.01,57.01,56.89,56.91,56673.0,56.0969,56.0969,55.9788,55.9985,56673.0
2024-10-07 14:40:00,56.92,57.01,56.91,56.94,53376.0,56.0083,56.0969,55.9985,56.028,53376.0
2024-10-07 14:45:00,56.94,56.95,56.8,56.83,67392.0,56.028,56.0378,55.8902,55.9197,67392.0
2024-10-07 14:50:00,56.84,56.92,56.82,56.91,59538.0,55.9296,56.0083,55.9099,55.9985,59538.0
2024-10-07 14:55:00,56.91,56.97,56.91,56.92,62216.0,55.9985,56.0575,55.9985,56.0083,62216.0
2024-10-07 15:00:00,56.94,57.03,56.93,56.98,103635.0,56.028,56.1165,56.0181,56.0673,103635.0
2024-10-07 15:05:00,56.98,57.11,56.97,57.1,101306.0,56.0673,56.1953,56.0575,56.1854,101306.0
2024-10-07 15:10:00,57.1,57.13,57.08,57.11,61159.0,56.1854,56.2149,56.1657,56.1953,61159.0
2024-10-07 15:15:00,57.11,57.21,57.1,57.18,61997.0,56.1953,56.2937,56.1854,56.2641,61997.0
2024-10-07 15:20:00,57.18,57.2,57.13,57.16,74133.0,56.2641,56.2838,56.2149,56.2445,74133.0
2024-10-07 15:25:00,57.16,57.19,57.14,57.16,57267.0,56.2445,56.274,56.2248,56.2445,57267.0
2024-10-07 15:30:00,57.16,57.19,57.08,57.1,142060.0,56.2445,56.274,56.1657,56.1854,142060.0
2024-10-07 15:35:00,57.1,57.1,57.02,57.04,56287.0,56.1854,56.1854,56.1067,56.1264,56287.0
2024-10-07 15:40:00,57.04,57.06,57.01,57.04,72463.0,56.1264,56.1461,56.0969,56.1264,72463.0
2024-10-07 15:45:00,57.04,57.1,57.01,57.09,116461.0,56.1264,56.1854,56.0969,56.1756,116461.0
2024-10-07 15:50:00,57.09,57.27,57.08,57.23,187765.0,56.1756,56.3527,56.1657,56.3133,187765.0
2024-10-07 15:55:00,57.23,57.24,57.13,57.17,467107.0,56.3133,56.3232,56.2149,56.2543,467107.0
2024-10-08 09:30:00,58.28,58.28,57.46,57.7,510612.0,57.3465,57.3465,56.5397,56.7758,510612.0
2024-10-08 09:35:00,57.68,57.7,57.4,57.53,158342.0,56.7561,56.7758,56.4806,56.6085,158342.0
2024-10-08 09:40:00,57.5,57.64,57.43,57.55,127559.0,56.579,56.7168,56.5101,56.6282,127559.0
2024-10-08 09:45:00,57.55,57.6,57.42,57.57,138445.0,56.6282,56.6774,56.5003,56.6479,138445.0
2024-10-08 09:50:00,57.57,57.59,57.47,57.59,101885.0,56.6479,56.6676,56.5495,56.6676,101885.0
2024-10-08 09:55:00,57.59,57.68,57.52,57.66,68497.0,56.6676,56.7561,56.5987,56.7364,68497.0
2024-10-08 10:00:00,57.67,57.7,57.5,57.56,153434.0,56.7463,56.7758,56.579,56.6381,153434.0
2024-10-08 10:05:00,57.56,57.64,57.48,57.48,72903.0,56.6381,56.7168,56.5593,56.5593,72903.0
2024-10-08 10:10:00,57.48,57.5,57.29,57.32,121091.0,56.5593,56.579,56.3724,56.4019,121091.0
2024-10-08 10:15:00,57.32,57.41,57.29,57.39,82611.0,56.4019,56.4905,56.3724,56.4708,82611.0
2024-10-08 10:20:00,57.38,57.53,57.37,57.51,91238.0,56.4609,56.6085,56.4511,56.5889,91238.0
2024-10-08 10:25:00,57.51,57.58,57.48,57.55,82935.0,56.5889,56.6577,56.5593,56.6282,82935.0
2024-10-08 10:30:00,57.54,57.57,57.45,57.45,82270.0,56.6184,56.6479,56.5298,56.5298,82270.0
2024-10-08 10:35:00,57.44,57.47,57.33,57.43,75561.0,56.52,56.5495,56.4117,56.5101,75561.0
2024-10-08 10:40:00,57.43,57.62,57.41,57.55,118406.0,56.5101,56.6971,56.4905,56.6282,118406.0
2024-10-08 10:45:00,57.56,57.66,57.54,57.59,57137.0,56.6381,56.7364,56.6184,56.6676,57137.0
2024-10-08 10:50:00,57.59,57.6,57.49,57.53,61598.0,56.6676,56.6774,56.5692,56.6085,61598.0
2024-10-08 10:55:00,57.53,57.57,57.47,57.56,97197.0,56.6085,56.6479,56.5495,56.6381,97197.0
2024-10-08 11:00:00,57.56,57.61,57.5,57.54,58926.0,56.6381,56.6872,56.579,56.6184,58926.0
2024-10-08 11:05:00,57.55,57.61,57.5,57.61,74764.0,56.6282,56.6872,56.579,56.6872,74764.0
2024-10-08 11:10:00,57.6,57.69,57.6,57.68,64806.0,56.6774,56.766,56.6774,56.7561,64806.0
2024-10-08 11:15:00,57.67,57.7,57.64,57.67,56320.0,56.7463,56.7758,56.7168,56.7463,56320.0
2024-10-08 11:20:00,57.67,57.76,57.67,57.74,91977.0,56.7463,56.8348,56.7463,56.8152,91977.0
2024-10-08 11:25:00,57.75,57.79,57.73,57.74,60713.0,56.825,56.8644,56.8053,56.8152,60713.0
2024-10-08 11:30:00,57.74,57.74,57.59,57.62,134101.0,56.8152,56.8152,56.6676,56.6971,134101.0
2024-10-08 11:35:00,57.61,57.62,57.56,57.59,38637.0,56.6872,56.6971,56.6381,56.6676,38637.0
2024-10-08 11:40:00,57.58,57.61,57.54,57.61,36992.0,56.6577,56.6872,56.6184,56.6872,36992.0
2024-10-08 11:45:00,57.61,57.62,57.56,57.58,36233.0,56.6872,56.6971,56.6381,56.6577,36233.0
2024-10-08 11:50:00,57.58,57.7,57.58,57.69,45346.0,56.6577,56.7758,56.6577,56.766,45346.0
2024-10-08 11:55:00,57.69,57.74,57.65,57.7,41399.0,56.766,56.8152,56.7266,56.7758,41399.0
2024-10-08 12:00:00,57.7,57.72,57.61,57.64,46327.0,56.7758,56.7955,56.6872,56.7168,46327.0
2024-10-08 12:05:00,57.65,57.66,57.6,57.64,52102.0,56.7266,56.7364,56.6774,56.7168,52102.0
2024-10-08 12:10:00,57.65,57.69,57.64,57.68,38815.0,56.7266,56.766,56.7168,56.7561,38815.0
2024-10-08 12:15:00,57.69,57.69,57.58,57.6,38067.0,56.766,56.766,56.6577,56.6774,38067.0
2024-10-08 12:20:00,57.61,57.64,57.57,57.58,39757.0,56.6872,56.7168,56.6479,56.6577,39757.0
2024-10-08 12:25:00,57.58,57.62,57.54,57.55,49999.0,56.6577,56.6971,56.6184,56.6282,49999.0
2024-10-08 12:30:00,57.55,57.58,57.49,57.57,67806.0,56.6282,56.6577,56.5692,56.6479,67806.0
2024-10-08 12:35:00,57.57,57.68,57.55,57.66,91628.0,56.6479,56.7561,56.6282,56.7364,91628.0
2024-10-08 12:40:00,57.66,57.66,57.6,57.61,54685.0,56.7364,56.7364,56.6774,56.6872,54685.0
2024-10-08 12:45:00,57.61,57.61,57.52,57.54,53429.0,56.6872,56.6872,56.5987,56.6184,53429.0
2024-10-08 12:50:00,57.53,57.56,57.49,57.55,57942.0,56.6085,56.6381,56.5692,56.6282,57942.0
2024-10-08 12:55:00,57.55,57.56,57.46,57.52,44622.0,56.6282,56.6381,56.5397,56.5987,44622.0
2024-10-08 13:00:00,57.52,57.59,57.51,57.53,48984.0,56.5987,56.6676,56.5889,56.6085,48984.0
2024-10-08 13:05:00,57.55,57.59,57.48,57.5,61173.0,56.6282,56.6676,56.5593,56.579,61173.0
2024-10-08 13:10:00,57.48,57.51,57.42,57.5,38352.0,56.5593,56.5889,56.5003,56.579,38352.0
2024-10-08 13:15:00,57.5,57.5,57.44,57.48,35509.0,56.579,56.579,56.52,56.5593,35509.0
2024-10-08 13:20:00,57.49,57.52,57.45,57.47,63177.0,56.5692,56.5987,56.5298,56.5495,63177.0
2024-10-08 13:25:00,57.46,57.51,57.44,57.51,94331.0,56.5397,56.5889,56.52,56.5889,94331.0
2024-10-08 13:30:00,57.51,57.51,57.46,57.51,55480.0,56.5889,56.5889,56.5397,56.5889,55480.0
2024-10-08 13:35:00,57.51,57.58,57.48,57.55,43962.0,56.5889,56.6577,56.5593,56.6282,43962.0
2024-10-08 13:40:00,57.55,57.63,57.55,57.57,42829.0,56.6282,56.7069,56.6282,56.6479,42829.0
2024-10-08 13:45:00,57.57,57.58,57.52,57.55,39700.0,56.6479,56.6577,56.5987,56.6282,39700.0
2024-10-08 13:50:00,57.56,57.56,57.51,57.52,54257.0,56.6381,56.6381,56.5889,56.5987,54257.0
2024-10-08 13:55:00,57.52,57.6,57.51,57.58,42942.0,56.5987,56.6774,56.5889,56.6577,42942.0
2024-10-08 14:00:00,57.58,57.59,57.51,57.54,52409.0,56.6577,56.6676,56.5889,56.6184,52409.0
2024-10-08 14:05:00,57.54,57.56,57.5,57.51,54287.0,56.6184,56.6381,56.579,56.5889,54287.0
2024-10-08 14:10:00,57.51,57.58,57.51,57.58,45096.0,56.5889,56.6577,56.5889,56.6577,45096.0
2024-10-08 14:15:00,57.57,57.61,57.55,57.6,54083.0,56.6479,56.6872,56.6282,56.6774,54083.0
2024-10-08 14:20:00,57.6,57.61,57.54,57.59,49808.0,56.6774,56.6872,56.6184,56.6676,49808.0
2024-10-08 14:25:00,57.6,57.6,57.51,57.52,75621.0,56.6774,56.6774,56.5889,56.5987,75621.0
2024-10-08 14:30:00,57.52,57.55,57.51,57.54,66262.0,56.5987,56.6282,56.5889,56.6184,66262.0
2024-10-08 14:35:00,57.54,57.64,57.52,57.59,198602.0,56.6184,56.7168,56.5987,56.6676,198602.0
2024-10-08 14:40:00,57.59,57.65,57.57,57.62,61177.0,56.6676,56.7266,56.6479,56.6971,61177.0
2024-10-08 14:45:00,57.62,57.65,57.61,57.64,74085.0,56.6971,56.7266,56.6872,56.7168,74085.0
2024-10-08 14:50:00,57.64,57.64,57.5,57.51,272854.0,56.7168,56.7168,56.579,56.5889,272854.0
2024-10-08 14:55:00,57.51,57.56,57.5,57.53,60791.0,56.5889,56.6381,56.579,56.6085,60791.0
2024-10-08 15:00:00,57.53,57.53,57.46,57.49,92960.0,56.6085,56.6085,56.5397,56.5692,92960.0
2024-10-08 15:05:00,57.5,57.5,57.4,57.41,70658.0,56.579,56.579,56.4806,56.4905,70658.0
2024-10-08 15:10:00,57.41,57.51,57.4,57.5,65397.0,56.4905,56.5889,56.4806,56.579,65397.0
2024-10-08 15:15:00,57.5,57.52,57.46,57.48,67127.0,56.579,56.5987,56.5397,56.5593,67127.0
2024-10-08 15:20:00,57.48,57.52,57.47,57.49,83982.0,56.5593,56.5987,56.5495,56.5692,83982.0
2024-10-08 15:25:00,57.48,57.5,57.45,57.46,58256.0,56.5593,56.579,56.5298,56.5397,58256.0
2024-10-08 15:30:00,57.45,57.51,57.43,57.45,127444.0,56.5298,56.5889,56.5101,56.5298,127444.0
2024-10-08 15:35:00,57.45,57.48,57.38,57.46,108516.0,56.5298,56.5593,56.4609,56.5397,108516.0
2024-10-08 15:40:00,57.46,57.46,57.39,57.4,91136.0,56.5397,56.5397,56.4708,56.4806,91136.0
2024-10-08 15:45:00,57.4,57.47,57.36,57.46,161920.0,56.4806,56.5495,56.4413,56.5397,161920.0
2024-10-08 15:50:00,57.46,57.47,57.31,57.38,250865.0,56.5397,56.5495,56.3921,56.4609,250865.0
2024-10-08 15:55:00,57.38,57.39,57.28,57.28,969730.0,56.4609,56.4708,56.3625,56.3625,969730.0
2024-10-09 09:30:00,57.32,57.43,57.17,57.32,235112.0,56.4019,56.5101,56.2543,56.4019,235112.0
2024-10-09 09:35:00,57.35,57.38,57.11,57.32,67762.0,56.4314,56.4609,56.1953,56.4019,67762.0
2024-10-09 09:40:00,57.31,57.46,57.25,57.45,43424.0,56.3921,56.5397,56.333,56.5298,43424.0
2024-10-09 09:45:00,57.46,57.58,57.36,57.46,176627.0,56.5397,56.6577,56.4413,56.5397,176627.0
2024-10-09 09:50:00,57.44,57.47,57.3,57.43,77894.0,56.52,56.5495,56.3822,56.5101,77894.0
2024-10-09 09:55:00,57.44,57.54,57.37,57.48,137327.0,56.52,56.6184,56.4511,56.5593,137327.0
2024-10-09 10:00:00,57.47,57.51,57.25,57.29,113002.0,56.5495,56.5889,56.333,56.3724,113002.0
2024-10-09 10:05:00,57.29,57.31,57.14,57.16,142951.0,56.3724,56.3921,56.2248,56.2445,142951.0
2024-10-09 10:10:00,57.16,57.26,57.15,57.23,209545.0,56.2445,56.3429,56.2346,56.3133,209545.0
2024-10-09 10:15:00,57.22,57.24,57.15,57.19,119847.0,56.3035,56.3232,56.2346,56.274,119847.0
2024-10-09 10:20:00,57.19,57.24,57.15,57.2,87507.0,56.274,56.3232,56.2346,56.2838,87507.0
2024-10-09 10:25:00,57.2,57.3,57.18,57.19,91210.0,56.2838,56.3822,56.2641,56.274,91210.0
2024-10-09 10:30:00,57.19,57.24,57.08,57.14,106893.0,56.274,56.3232,56.1657,56.2248,106893.0
2024-10-09 10:35:00,57.14,57.18,57.07,57.12,81471.0,56.2248,56.2641,56.1559,56.2051,81471.0
2024-10-09 10:40:00,57.13,57.24,57.12,57.21,69683.0,56.2149,56.3232,56.2051,56.2937,69683.0
2024-10-09 10:45:00,57.21,57.29,57.19,57.28,53581.0,56.2937,56.3724,56.274,56.3625,53581.0
2024-10-09 10:50:00,57.29,57.38,57.27,57.34,74480.0,56.3724,56.4609,56.3527,56.4216,74480.0
2024-10-09 10:55:00,57.33,57.34,57.26,57.27,56887.0,56.4117,56.4216,56.3429,56.3527,56887.0
2024-10-09 11:00:00,57.28,57.32,57.21,57.25,59066.0,56.3625,56.4019,56.2937,56.333,59066.0
2024-10-09 11:05:00,57.25,57.3,57.24,57.24,37235.0,56.333,56.3822,56.3232,56.3232,37235.0
2024-10-09 11:10:00,57.25,57.27,57.21,57.25,68356.0,56.333,56.3527,56.2937,56.333,68356.0
2024-10-09 11:15:00,57.25,57.27,57.22,57.27,68872.0,56.333,56.3527,56.3035,56.3527,68872.0
2024-10-09 11:20:00,57.27,57.44,57.27,57.4,81778.0,56.3527,56.52,56.3527,56.4806,81778.0
2024-10-09 11:25:00,57.4,57.43,57.33,57.41,85615.0,56.4806,56.5101,56.4117,56.4905,85615.0
2024-10-09 11:30:00,57.42,57.53,57.41,57.51,59299.0,56.5003,56.6085,56.4905,56.5889,59299.0
2024-10-09 11:35:00,57.52,57.53,57.47,57.51,54474.0,56.5987,56.6085,56.5495,56.5889,54474.0
2024-10-09 11:40:00,57.5,57.63,57.49,57.62,58299.0,56.579,56.7069,56.5692,56.6971,58299.0
2024-10-09 11:45:00,57.61,57.62,57.48,57.57,71607.0,56.6872,56.6971,56.5593,56.6479,71607.0
2024-10-09 11:50:00,57.57,57.65,57.55,57.61,49565.0,56.6479,56.7266,56.6282,56.6872,49565.0
2024-10-09 11:55:00,57.6,57.61,57.4,57.42,292502.0,56.6774,56.6872,56.4806,56.5003,292502.0
2024-10-09 12:00:00,57.43,57.47,57.4,57.46,70045.0,56.5101,56.5495,56.4806,56.5397,70045.0
2024-10-09 12:05:00,57.45,57.52,57.44,57.52,92913.0,56.5298,56.5987,56.52,56.5987,92913.0
2024-10-09 12:10:00,57.51,57.51,57.47,57.5,41586.0,56.5889,56.5889,56.5495,56.579,41586.0
2024-10-09 12:15:00,57.5,57.52,57.44,57.45,60944.0,56.579,56.5987,56.52,56.5298,60944.0
2024-10-09 12:20:00,57.44,57.51,57.44,57.48,34673.0,56.52,56.5889,56.52,56.5593,34673.0
2024-10-09 12:25:00,57.48,57.48,57.4,57.42,43318.0,56.5593,56.5593,56.4806,56.5003,43318.0
2024-10-09 12:30:00,57.42,57.44,57.37,57.41,60097.0,56.5003,56.52,56.4511,56.4905,60097.0
2024-10-09 12:35:00,57.41,57.45,57.4,57.43,55012.0,56.4905,56.5298,56.4806,56.5101,55012.0
2024-10-09 12:40:00,57.43,57.46,57.38,57.39,62187.0,56.5101,56.5397,56.4609,56.4708,62187.0
2024-10-09 12:45:00,57.39,57.41,57.35,57.38,114561.0,56.4708,56.4905,56.4314,56.4609,114561.0
2024-10-09 12:50:00,57.38,57.4,57.33,57.36,66589.0,56.4609,56.4806,56.4117,56.4413,66589.0
2024-10-09 12:55:00,57.35,57.41,57.34,57.37,72826.0,56.4314,56.4905,56.4216,56.4511,72826.0
2024-10-09 13:00:00,57.38,57.39,57.35,57.36,26851.0,56.4609,56.4708,56.4314,56.4413,26851.0
2024-10-09 13:05:00,57.36,57.39,57.35,57.36,31310.0,56.4413,56.4708,56.4314,56.4413,31310.0
2024-10-09 13:10:00,57.36,57.4,57.35,57.39,53484.0,56.4413,56.4806,56.4314,56.4708,53484.0
2024-10-09 13:15:00,57.39,57.43,57.38,57.43,66254.0,56.4708,56.5101,56.4609,56.5101,66254.0
2024-10-09 13:20:00,57.43,57.46,57.41,57.43,47418.0,56.5101,56.5397,56.4905,56.5101,47418.0
2024-10-09 13:25:00,57.44,57.48,57.42,57.44,64322.0,56.52,56.5593,56.5003,56.52,64322.0
2024-10-09 13:30:00,57.44,57.45,57.38,57.43,70894.0,56.52,56.5298,56.4609,56.5101,70894.0
2024-10-09 13:35:00,57.43,57.45,57.41,57.45,38879.0,56.5101,56.5298,56.4905,56.5298,38879.0
2024-10-09 13:40:00,57.45,57.45,57.39,57.41,49112.0,56.5298,56.5298,56.4708,56.4905,49112.0
2024-10-09 13:45:00,57.41,57.41,57.34,57.39,102247.0,56.4905,56.4905,56.4216,56.4708,102247.0
2024-10-09 13:50:00,57.39,57.39,57.27,57.38,69966.0,56.4708,56.4708,56.3527,56.4609,69966.0
2024-10-09 13:55:00,57.39,57.42,57.33,57.35,49107.0,56.4708,56.5003,56.4117,56.4314,49107.0
2024-10-09 14:00:00,57.35,57.41,57.29,57.41,72238.0,56.4314,56.4905,56.3724,56.4905,72238.0
2024-10-09 14:05:00,57.41,57.46,57.39,57.45,71532.0,56.4905,56.5397,56.4708,56.5298,71532.0
2024-10-09 14:10:00,57.45,57.48,57.39,57.4,253654.0,56.5298,56.5593,56.4708,56.4806,253654.0
2024-10-09 14:15:00,57.4,57.41,57.31,57.32,44881.0,56.4806,56.4905,56.3921,56.4019,44881.0
2024-10-09 14:20:00,57.32,57.37,57.26,57.27,98042.0,56.4019,56.4511,56.3429,56.3527,98042.0
2024-10-09 14:25:00,57.27,57.37,57.26,57.29,103851.0,56.3527,56.4511,56.3429,56.3724,103851.0
2024-10-09 14:30:00,57.28,57.28,57.22,57.28,80682.0,56.3625,56.3625,56.3035,56.3625,80682.0
2024-10-09 14:35:00,57.28,57.29,57.19,57.23,390283.0,56.3625,56.3724,56.274,56.3133,390283.0
2024-10-09 14:40:00,57.23,57.34,57.22,57.33,311180.0,56.3133,56.4216,56.3035,56.4117,311180.0
2024-10-09 14:45:00,57.33,57.41,57.23,57.36,115161.0,56.4117,56.4905,56.3133,56.4413,115161.0
2024-10-09 14:50:00,57.36,57.48,57.35,57.42,164507.0,56.4413,56.5593,56.4314,56.5003,164507.0
2024-10-09 14:55:00,57.42,57.48,57.4,57.41,72058.0,56.5003,56.5593,56.4806,56.4905,72058.0
2024-10-09 15:00:00,57.41,57.42,57.31,57.41,119916.0,56.4905,56.5003,56.3921,56.4905,119916.0
2024-10-09 15:05:00,57.41,57.47,57.36,57.37,157439.0,56.4905,56.5495,56.4413,56.4511,157439.0
2024-10-09 15:10:00,57.37,57.41,57.34,57.4,184239.0,56.4511,56.4905,56.4216,56.4806,184239.0
2024-10-09 15:15:00,57.4,57.44,57.38,57.41,105769.0,56.4806,56.52,56.4609,56.4905,105769.0
2024-10-09 15:20:00,57.4,57.48,57.39,57.47,100005.0,56.4806,56.5593,56.4708,56.5495,100005.0
2024-10-09 15:25:00,57.47,57.51,57.44,57.47,113544.0,56.5495,56.5889,56.52,56.5495,113544.0
2024-10-09 15:30:00,57.47,57.52,57.4,57.52,184882.0,56.5495,56.5987,56.4806,56.5987,184882.0
2024-10-09 15:35:00,57.51,57.54,57.46,57.53,120188.0,56.5889,56.6184,56.5397,56.6085,120188.0
2024-10-09 15:40:00,57.53,57.61,57.49,57.58,267379.0,56.6085,56.6872,56.5692,56.6577,267379.0
2024-10-09 15:45:00,57.59,57.64,57.5,57.52,224291.0,56.6676,56.7168,56.579,56.5987,224291.0
2024-10-09 15:50:00,57.53,57.73,57.5,57.72,284987.0,56.6085,56.8053,56.579,56.7955,284987.0
2024-10-09 15:55:00,57.71,57.72,57.53,57.53,742144.0,56.7856,56.7955,56.6085,56.6085,742144.0
2024-10-10 09:30:00,57.72,57.81,57.46,57.53,253324.0,56.7955,56.884,56.5397,56.6085,253324.0
2024-10-10 09:35:00,57.5,57.63,57.35,57.52,80367.0,56.579,56.7069,56.4314,56.5987,80367.0
2024-10-10 09:40:00,57.53,57.75,57.5,57.62,99247.0,56.6085,56.825,56.579,56.6971,99247.0
2024-10-10 09:45:00,57.62,57.7,57.54,57.61,132251.0,56.6971,56.7758,56.6184,56.6872,132251.0
2024-10-10 09:50:00,57.61,58.02,57.55,57.96,291581.0,56.6872,57.0907,56.6282,57.0316,291581.0
2024-10-10 09:55:00,57.95,58.1,57.88,58.05,189273.0,57.0218,57.1694,56.9529,57.1202,189273.0
2024-10-10 10:00:00,58.06,58.25,58.03,58.19,197371.0,57.13,57.317,57.1005,57.258,197371.0
2024-10-10 10:05:00,58.19,58.37,58.14,58.36,181135.0,57.258,57.4351,57.2088,57.4252,181135.0
2024-10-10 10:10:00,58.35,58.39,58.1,58.17,161874.0,57.4154,57.4548,57.1694,57.2383,161874.0
2024-10-10 10:15:00,58.17,58.24,58.11,58.17,122021.0,57.2383,57.3072,57.1792,57.2383,122021.0
2024-10-10 10:20:00,58.17,58.21,58.13,58.19,96112.0,57.2383,57.2776,57.1989,57.258,96112.0
2024-10-10 10:25:00,58.19,58.25,58.15,58.18,81007.0,57.258,57.317,57.2186,57.2481,81007.0
2024-10-10 10:30:00,58.18,58.25,58.15,58.19,79305.0,57.2481,57.317,57.2186,57.258,79305.0
2024-10-10 10:35:00,58.18,58.31,58.15,58.27,127208.0,57.2481,57.376,57.2186,57.3367,127208.0
2024-10-10 10:40:00,58.27,58.28,58.19,58.23,90823.0,57.3367,57.3465,57.258,57.2973,90823.0
2024-10-10 10:45:00,58.22,58.24,58.13,58.23,61866.0,57.2875,57.3072,57.1989,57.2973,61866.0
2024-10-10 10:50:00,58.23,58.23,58.0,58.02,97748.0,57.2973,57.2973,57.071,57.0907,97748.0
2024-10-10 10:55:00,58.03,58.12,58.02,58.05,50181.0,57.1005,57.1891,57.0907,57.1202,50181.0
2024-10-10 11:00:00,58.06,58.06,57.93,57.95,66406.0,57.13,57.13,57.0021,57.0218,66406.0
2024-10-10 11:05:00,57.96,58.08,57.94,58.07,67977.0,57.0316,57.1497,57.012,57.1399,67977.0
2024-10-10 11:10:00,58.05,58.07,57.97,57.98,132402.0,57.1202,57.1399,57.0415,57.0513,132402.0
2024-10-10 11:15:00,57.99,58.03,57.95,57.96,38119.0,57.0612,57.1005,57.0218,57.0316,38119.0
2024-10-10 11:20:00,57.96,57.97,57.89,57.9,32088.0,57.0316,57.0415,56.9628,56.9726,32088.0
2024-10-10 11:25:00,57.9,57.91,57.84,57.86,45907.0,56.9726,56.9824,56.9136,56.9332,45907.0
2024-10-10 11:30:00,57.86,57.89,57.83,57.88,45067.0,56.9332,56.9628,56.9037,56.9529,45067.0
2024-10-10 11:35:00,57.88,57.93,57.83,57.92,28624.0,56.9529,57.0021,56.9037,56.9923,28624.0
2024-10-10 11:40:00,57.92,57.93,57.8,57.8,35095.0,56.9923,57.0021,56.8742,56.8742,35095.0
2024-10-10 11:45:00,57.8,57.85,57.76,57.84,23343.0,56.8742,56.9234,56.8348,56.9136,23343.0
2024-10-10 11:50:00,57.84,57.85,57.79,57.82,34147.0,56.9136,56.9234,56.8644,56.8939,34147.0
2024-10-10 11:55:00,57.82,57.91,57.81,57.88,42796.0,56.8939,56.9824,56.884,56.9529,42796.0
2024-10-10 12:00:00,57.88,57.88,57.82,57.84,38423.0,56.9529,56.9529,56.8939,56.9136,38423.0
2024-10-10 12:05:00,57.85,57.97,57.83,57.95,41802.0,56.9234,57.0415,56.9037,57.0218,41802.0
2024-10-10 12:10:00,57.95,58.02,57.93,58.01,44701.0,57.0218,57.0907,57.0021,57.0808,44701.0
2024-10-10 12:15:00,58.02,58.03,57.97,58.01,36347.0,57.0907,57.1005,57.0415,57.0808,36347.0
2024-10-10 12:20:00,58.0,58.05,58.0,58.01,44035.0,57.071,57.1202,57.071,57.0808,44035.0
2024-10-10 12:25:00,58.02,58.09,58.0,58.05,64359.0,57.0907,57.1596,57.071,57.1202,64359.0
2024-10-10 12:30:00,58.05,58.07,57.97,57.98,99840.0,57.1202,57.1399,57.0415,57.0513,99840.0
2024-10-10 12:35:00,57.98,58.07,57.97,58.01,86141.0,57.0513,57.1399,57.0415,57.0808,86141.0
2024-10-10 12:40:00,58.01,58.04,57.89,57.93,68666.0,57.0808,57.1104,56.9628,57.0021,68666.0
2024-10-10 12:45:00,57.94,57.94,57.87,57.93,60289.0,57.012,57.012,56.9431,57.0021,60289.0
2024-10-10 12:50:00,57.92,58.02,57.89,57.96,82767.0,56.9923,57.0907,56.9628,57.0316,82767.0
2024-10-10 12:55:00,57.95,57.96,57.81,57.9,298193.0,57.0218,57.0316,56.884,56.9726,298193.0
2024-10-10 13:00:00,57.9,57.9,57.79,57.8,62729.0,56.9726,56.9726,56.8644,56.8742,62729.0
2024-10-10 13:05:00,57.8,57.8,57.68,57.69,76368.0,56.8742,56.8742,56.7561,56.766,76368.0
2024-10-10 13:10:00,57.68,57.78,57.66,57.69,63693.0,56.7561,56.8545,56.7364,56.766,63693.0
2024-10-10 13:15:00,57.7,57.72,57.63,57.71,222926.0,56.7758,56.7955,56.7069,56.7856,222926.0
2024-10-10 13:20:00,57.71,57.82,57.68,57.73,173708.0,56.7856,56.8939,56.7561,56.8053,173708.0
2024-10-10 13:25:00,57.73,57.78,57.7,57.76,39029.0,56.8053,56.8545,56.7758,56.8348,39029.0
2024-10-10 13:30:00,57.76,57.79,57.7,57.76,54967.0,56.8348,56.8644,56.7758,56.8348,54967.0
2024-10-10 13:35:00,57.75,57.76,57.7,57.73,36759.0,56.825,56.8348,56.7758,56.8053,36759.0
2024-10-10 13:40:00,57.73,57.77,57.72,57.72,35300.0,56.8053,56.8447,56.7955,56.7955,35300.0
2024-10-10 13:45:00,57.73,57.74,57.66,57.69,53986.0,56.8053,56.8152,56.7364,56.766,53986.0
2024-10-10 13:50:00,57.69,57.69,57.53,57.62,60754.0,56.766,56.766,56.6085,56.6971,60754.0
2024-10-10 13:55:00,57.62,57.69,57.61,57.68,80674.0,56.6971,56.766,56.6872,56.7561,80674.0
2024-10-10 14:00:00,57.69,57.72,57.64,57.72,75464.0,56.766,56.7955,56.7168,56.7955,75464.0
2024-10-10 14:05:00,57.72,57.73,57.67,57.68,40470.0,56.7955,56.8053,56.7463,56.7561,40470.0
2024-10-10 14:10:00,57.68,57.72,57.67,57.69,46191.0,56.7561,56.7955,56.7463,56.766,46191.0
2024-10-10 14:15:00,57.69,57.69,57.58,57.6,42825.0,56.766,56.766,56.6577,56.6774,42825.0
2024-10-10 14:20:00,57.59,57.62,57.57,57.6,73436.0,56.6676,56.6971,56.6479,56.6774,73436.0
2024-10-10 14:25:00,57.6,57.69,57.58,57.6,90556.0,56.6774,56.766,56.6577,56.6774,90556.0
2024-10-10 14:30:00,57.59,57.65,57.55,57.57,54792.0,56.6676,56.7266,56.6282,56.6479,54792.0
2024-10-10 14:35:00,57.58,57.59,57.53,57.59,54396.0,56.6577,56.6676,56.6085,56.6676,54396.0
2024-10-10 14:40:00,57.59,57.61,57.51,57.55,50071.0,56.6676,56.6872,56.5889,56.6282,50071.0
2024-10-10 14:45:00,57.56,57.62,57.55,57.57,49368.0,56.6381,56.6971,56.6282,56.6479,49368.0
2024-10-10 14:50:00,57.57,57.57,57.45,57.47,74567.0,56.6479,56.6479,56.5298,56.5495,74567.0
2024-10-10 14:55:00,57.48,57.57,57.47,57.53,56914.0,56.5593,56.6479,56.5495,56.6085,56914.0
2024-10-10 15:00:00,57.53,57.55,57.5,57.52,90551.0,56.6085,56.6282,56.579,56.5987,90551.0
2024-10-10 15:05:00,57.53,57.59,57.46,57.59,102023.0,56.6085,56.6676,56.5397,56.6676,102023.0
2024-10-10 15:10:00,57.59,57.61,57.56,57.59,65620.0,56.6676,56.6872,56.6381,56.6676,65620.0
2024-10-10 15:15:00,57.6,57.63,57.56,57.61,77866.0,56.6774,56.7069,56.6381,56.6872,77866.0
2024-10-10 15:20:00,57.61,57.63,57.58,57.59,116096.0,56.6872,56.7069,56.6577,56.6676,116096.0
2024-10-10 15:25:00,57.59,57.63,57.56,57.56,82713.0,56.6676,56.7069,56.6381,56.6381,82713.0
2024-10-10 15:30:00,57.57,57.58,57.5,57.52,146669.0,56.6479,56.6577,56.579,56.5987,146669.0
2024-10-10 15:35:00,57.51,57.57,57.5,57.57,102300.0,56.5889,56.6479,56.579,56.6479,102300.0
2024-10-10 15:40:00,57.57,57.6,57.52,57.55,134717.0,56.6479,56.6774,56.5987,56.6282,134717.0
2024-10-10 15:45:00,57.55,57.56,57.45,57.5,229339.0,56.6282,56.6381,56.5298,56.579,229339.0
2024-10-10 15:50:00,57.49,57.67,57.49,57.62,446007.0,56.5692,56.7463,56.5692,56.6971,446007.0
2024-10-10 15:55:00,57.62,57.78,57.62,57.76,803231.0,56.6971,56.8545,56.6971,56.8348,803231.0
2024-10-11 09:30:00,59.96,61.27,59.92,61.01,2125668.0,58.9996,60.2886,58.9602,60.0328,2125668.0
2024-10-11 09:35:00,61.01,61.15,60.13,60.52,996016.0,60.0328,60.1705,59.1669,59.5506,996016.0
2024-10-11 09:40:00,60.52,60.75,60.32,60.39,453693.0,59.5506,59.777,59.3538,59.4227,453693.0
2024-10-11 09:45:00,60.4,60.7,60.13,60.61,427350.0,59.4326,59.7278,59.1669,59.6392,427350.0
2024-10-11 09:50:00,60.6,60.96,60.6,60.91,374071.0,59.6294,59.9836,59.6294,59.9344,374071.0
2024-10-11 09:55:00,60.91,61.16,60.85,61.12,515037.0,59.9344,60.1804,59.8754,60.141,515037.0
2024-10-11 10:00:00,61.11,61.15,60.9,61.01,388253.0,60.1312,60.1705,59.9246,60.0328,388253.0
2024-10-11 10:05:00,61.02,61.1,60.98,61.0,260274.0,60.0426,60.1213,60.0033,60.023,260274.0
2024-10-11 10:10:00,60.99,61.0,60.62,60.78,397839.0,60.0131,60.023,59.649,59.8065,397839.0
2024-10-11 10:15:00,60.78,61.0,60.75,60.87,253209.0,59.8065,60.023,59.777,59.895,253209.0
2024-10-11 10:20:00,60.87,61.09,60.8,61.08,780095.0,59.895,60.1115,59.8262,60.1017,780095.0
2024-10-11 10:25:00,61.07,61.47,61.06,61.39,1217028.0,60.0918,60.4854,60.082,60.4067,1217028.0
2024-10-11 10:30:00,61.39,61.55,61.26,61.34,679667.0,60.4067,60.5641,60.2788,60.3575,679667.0
2024-10-11 10:35:00,61.34,61.68,61.28,61.67,540448.0,60.3575,60.6921,60.2985,60.6822,540448.0
2024-10-11 10:40:00,61.67,61.72,61.33,61.4,453910.0,60.6822,60.7314,60.3477,60.4165,453910.0
2024-10-11 10:45:00,61.39,61.46,61.07,61.09,395480.0,60.4067,60.4756,60.0918,60.1115,395480.0
2024-10-11 10:50:00,61.09,61.14,60.87,61.0,624166.0,60.1115,60.1607,59.895,60.023,624166.0
2024-10-11 10:55:00,60.99,61.04,60.89,60.93,343841.0,60.0131,60.0623,59.9147,59.9541,343841.0
2024-10-11 11:00:00,60.94,60.99,60.82,60.99,598088.0,59.9639,60.0131,59.8458,60.0131,598088.0
2024-10-11 11:05:00,60.99,61.17,60.92,61.09,474389.0,60.0131,60.1902,59.9442,60.1115,474389.0
2024-10-11 11:10:00,61.09,61.19,61.02,61.06,316122.0,60.1115,60.2099,60.0426,60.082,316122.0
2024-10-11 11:15:00,61.06,61.14,60.99,61.0,423393.0,60.082,60.1607,60.0131,60.023,423393.0
2024-10-11 11:20:00,61.0,61.26,60.97,61.2,267365.0,60.023,60.2788,59.9934,60.2197,267365.0
2024-10-11 11:25:00,61.19,61.2,61.0,61.04,160219.0,60.2099,60.2197,60.023,60.0623,160219.0
2024-10-11 11:30:00,61.04,61.07,60.98,61.04,116677.0,60.0623,60.0918,60.0033,60.0623,116677.0
2024-10-11 11:35:00,61.04,61.07,60.93,61.04,240511.0,60.0623,60.0918,59.9541,60.0623,240511.0
2024-10-11 11:40:00,61.04,61.06,60.97,61.05,491939.0,60.0623,60.082,59.9934,60.0722,491939.0
2024-10-11 11:45:00,61.06,61.15,61.0,61.05,190022.0,60.082,60.1705,60.023,60.0722,190022.0
2024-10-11 11:50:00,61.05,61.25,61.05,61.19,203794.0,60.0722,60.2689,60.0722,60.2099,203794.0
2024-10-11 11:55:00,61.2,61.2,61.0,61.07,392752.0,60.2197,60.2197,60.023,60.0918,392752.0
2024-10-11 12:00:00,61.08,61.26,61.04,61.23,280831.0,60.1017,60.2788,60.0623,60.2493,280831.0
2024-10-11 12:05:00,61.24,61.25,61.03,61.08,176710.0,60.2591,60.2689,60.0525,60.1017,176710.0
2024-10-11 12:10:00,61.1,61.31,61.05,61.3,510531.0,60.1213,60.328,60.0722,60.3181,510531.0
2024-10-11 12:15:00,61.3,61.44,61.26,61.3,203861.0,60.3181,60.4559,60.2788,60.3181,203861.0
2024-10-11 12:20:00,61.3,61.36,61.26,61.35,173341.0,60.3181,60.3772,60.2788,60.3673,173341.0
2024-10-11 12:25:00,61.35,61.35,61.18,61.22,155633.0,60.3673,60.3673,60.2001,60.2394,155633.0
2024-10-11 12:30:00,61.21,61.45,61.21,61.42,504065.0,60.2296,60.4657,60.2296,60.4362,504065.0
2024-10-11 12:35:00,61.43,61.45,61.28,61.28,270348.0,60.4461,60.4657,60.2985,60.2985,270348.0
2024-10-11 12:40:00,61.28,61.34,61.22,61.23,125067.0,60.2985,60.3575,60.2394,60.2493,125067.0
2024-10-11 12:45:00,61.22,61.24,61.19,61.24,130016.0,60.2394,60.2591,60.2099,60.2591,130016.0
2024-10-11 12:50:00,61.24,61.3,61.2,61.27,99418.0,60.2591,60.3181,60.2197,60.2886,99418.0
2024-10-11 12:55:00,61.27,61.27,61.17,61.18,128793.0,60.2886,60.2886,60.1902,60.2001,128793.0
2024-10-11 13:00:00,61.18,61.24,61.15,61.22,139296.0,60.2001,60.2591,60.1705,60.2394,139296.0
2024-10-11 13:05:00,61.21,61.41,61.16,61.37,218000.0,60.2296,60.4264,60.1804,60.387,218000.0
2024-10-11 13:10:00,61.37,61.47,61.35,61.43,231723.0,60.387,60.4854,60.3673,60.4461,231723.0
2024-10-11 13:15:00,61.43,61.43,61.32,61.33,135269.0,60.4461,60.4461,60.3378,60.3477,135269.0
2024-10-11 13:20:00,61.34,61.35,61.23,61.33,147259.0,60.3575,60.3673,60.2493,60.3477,147259.0
2024-10-11 13:25:00,61.33,61.41,61.3,61.4,79154.0,60.3477,60.4264,60.3181,60.4165,79154.0
2024-10-11 13:30:00,61.4,61.4,61.32,61.34,84785.0,60.4165,60.4165,60.3378,60.3575,84785.0
2024-10-11 13:35:00,61.34,61.4,61.28,61.4,84059.0,60.3575,60.4165,60.2985,60.4165,84059.0
2024-10-11 13:40:00,61.39,61.44,61.33,61.41,75171.0,60.4067,60.4559,60.3477,60.4264,75171.0
2024-10-11 13:45:00,61.41,61.45,61.33,61.35,168788.0,60.4264,60.4657,60.3477,60.3673,168788.0
2024-10-11 13:50:00,61.35,61.38,61.29,61.34,99169.0,60.3673,60.3969,60.3083,60.3575,99169.0
2024-10-11 13:55:00,61.34,61.37,61.26,61.29,145109.0,60.3575,60.387,60.2788,60.3083,145109.0
2024-10-11 14:00:00,61.28,61.42,61.28,61.38,101932.0,60.2985,60.4362,60.2985,60.3969,101932.0
2024-10-11 14:05:00,61.39,61.42,61.29,61.3,146643.0,60.4067,60.4362,60.3083,60.3181,146643.0
2024-10-11 14:10:00,61.3,61.39,61.29,61.39,116289.0,60.3181,60.4067,60.3083,60.4067,116289.0
2024-10-11 14:15:00,61.39,61.41,61.34,61.36,150642.0,60.4067,60.4264,60.3575,60.3772,150642.0
2024-10-11 14:20:00,61.35,61.4,61.16,61.2,395525.0,60.3673,60.4165,60.1804,60.2197,395525.0
2024-10-11 14:25:00,61.2,61.25,61.16,61.25,109885.0,60.2197,60.2689,60.1804,60.2689,109885.0
2024-10-11 14:30:00,61.25,61.39,61.25,61.37,149427.0,60.2689,60.4067,60.2689,60.387,149427.0
2024-10-11 14:35:00,61.37,61.39,61.28,61.35,174608.0,60.387,60.4067,60.2985,60.3673,174608.0
2024-10-11 14:40:00,61.34,61.34,61.28,61.31,97802.0,60.3575,60.3575,60.2985,60.328,97802.0
2024-10-11 14:45:00,61.31,61.33,61.23,61.23,141342.0,60.328,60.3477,60.2493,60.2493,141342.0
2024-10-11 14:50:00,61.24,61.25,61.19,61.25,170936.0,60.2591,60.2689,60.2099,60.2689,170936.0
2024-10-11 14:55:00,61.24,61.37,61.21,61.3,136044.0,60.2591,60.387,60.2296,60.3181,136044.0
2024-10-11 15:00:00,61.31,61.33,61.28,61.33,166821.0,60.328,60.3477,60.2985,60.3477,166821.0
2024-10-11 15:05:00,61.33,61.42,61.33,61.41,271300.0,60.3477,60.4362,60.3477,60.4264,271300.0
2024-10-11 15:10:00,61.41,61.47,61.36,61.45,453785.0,60.4264,60.4854,60.3772,60.4657,453785.0
2024-10-11 15:15:00,61.45,61.46,61.36,61.39,246682.0,60.4657,60.4756,60.3772,60.4067,246682.0
2024-10-11 15:20:00,61.39,61.43,61.37,61.39,158917.0,60.4067,60.4461,60.387,60.4067,158917.0
2024-10-11 15:25:00,61.38,61.39,61.22,61.25,161088.0,60.3969,60.4067,60.2394,60.2689,161088.0
2024-10-11 15:30:00,61.25,61.32,61.21,61.26,228389.0,60.2689,60.3378,60.2296,60.2788,228389.0
2024-10-11 15:35:00,61.26,61.31,61.21,61.29,243121.0,60.2788,60.328,60.2296,60.3083,243121.0
2024-10-11 15:40:00,61.29,61.29,61.14,61.18,218792.0,60.3083,60.3083,60.1607,60.2001,218792.0
2024-10-11 15:45:00,61.17,61.2,61.05,61.2,340316.0,60.1902,60.2197,60.0722,60.2197,340316.0
2024-10-11 15:50:00,61.19,61.24,61.09,61.19,700290.0,60.2099,60.2591,60.1115,60.2099,700290.0
2024-10-11 15:55:00,61.2,61.27,60.96,60.97,2022677.0,60.2197,60.2886,59.9836,59.9934,2022677.0
2024-10-14 09:30:00,61.4,61.96,60.94,61.94,734411.0,60.4165,60.9676,59.9639,60.9479,734411.0
2024-10-14 09:35:00,61.93,62.24,61.81,62.19,797885.0,60.9381,61.2431,60.82,61.1939,797885.0
2024-10-14 09:40:00,62.17,62.22,61.85,62.1,422239.0,61.1742,61.2234,60.8593,61.1053,422239.0
2024-10-14 09:45:00,62.1,62.56,62.1,62.51,1345334.0,61.1053,61.558,61.1053,61.5088,1345334.0
2024-10-14 09:50:00,62.52,62.57,62.06,62.29,908609.0,61.5186,61.5678,61.066,61.2923,908609.0
2024-10-14 09:55:00,62.3,62.42,62.18,62.29,522828.0,61.3021,61.4202,61.1841,61.2923,522828.0
2024-10-14 10:00:00,62.27,62.59,62.14,62.46,509143.0,61.2726,61.5875,61.1447,61.4596,509143.0
2024-10-14 10:05:00,62.46,62.56,62.31,62.52,351433.0,61.4596,61.558,61.312,61.5186,351433.0
2024-10-14 10:10:00,62.52,62.73,62.46,62.72,452876.0,61.5186,61.7252,61.4596,61.7154,452876.0
2024-10-14 10:15:00,62.72,62.75,62.56,62.73,355092.0,61.7154,61.7449,61.558,61.7252,355092.0
2024-10-14 10:20:00,62.73,62.97,62.7,62.9,633527.0,61.7252,61.9614,61.6957,61.8925,633527.0
2024-10-14 10:25:00,62.9,62.96,62.84,62.88,274856.0,61.8925,61.9516,61.8335,61.8728,274856.0
2024-10-14 10:30:00,62.9,63.15,62.88,62.98,505004.0,61.8925,62.1385,61.8728,61.9712,505004.0
2024-10-14 10:35:00,62.99,63.25,62.99,63.18,348826.0,61.9811,62.2369,61.9811,62.168,348826.0
2024-10-14 10:40:00,63.18,63.3,63.17,63.24,193406.0,62.168,62.2861,62.1582,62.2271,193406.0
2024-10-14 10:45:00,63.24,63.24,63.1,63.1,227868.0,62.2271,62.2271,62.0893,62.0893,227868.0
2024-10-14 10:50:00,63.11,63.16,63.01,63.01,247102.0,62.0992,62.1484,62.0008,62.0008,247102.0
2024-10-14 10:55:00,63.02,63.07,62.88,62.99,279442.0,62.0106,62.0598,61.8728,61.9811,279442.0
2024-10-14 11:00:00,62.98,62.98,62.84,62.88,246904.0,61.9712,61.9712,61.8335,61.8728,246904.0
2024-10-14 11:05:00,62.88,63.0,62.87,62.95,203587.0,61.8728,61.9909,61.863,61.9417,203587.0
2024-10-14 11:10:00,62.95,63.06,62.94,62.97,299275.0,61.9417,62.05,61.9319,61.9614,299275.0
2024-10-14 11:15:00,62.97,63.05,62.95,62.98,163177.0,61.9614,62.0401,61.9417,61.9712,163177.0
2024-10-14 11:20:00,62.99,63.0,62.9,62.97,113077.0,61.9811,61.9909,61.8925,61.9614,113077.0
2024-10-14 11:25:00,62.97,63.0,62.88,62.91,174204.0,61.9614,61.9909,61.8728,61.9024,174204.0
2024-10-14 11:30:00,62.91,62.91,62.77,62.82,319378.0,61.9024,61.9024,61.7646,61.8138,319378.0
2024-10-14 11:35:00,62.83,62.87,62.75,62.8,202856.0,61.8236,61.863,61.7449,61.7941,202856.0
2024-10-14 11:40:00,62.8,62.89,62.75,62.87,252711.0,61.7941,61.8827,61.7449,61.863,252711.0
2024-10-14 11:45:00,62.86,62.95,62.85,62.85,120879.0,61.8532,61.9417,61.8433,61.8433,120879.0
2024-10-14 11:50:00,62.85,62.88,62.83,62.85,116004.0,61.8433,61.8728,61.8236,61.8433,116004.0
2024-10-14 11:55:00,62.85,62.95,62.84,62.92,121702.0,61.8433,61.9417,61.8335,61.9122,121702.0
2024-10-14 12:00:00,62.92,63.15,62.91,63.14,250659.0,61.9122,62.1385,61.9024,62.1287,250659.0
2024-10-14 12:05:00,63.14,63.26,63.13,63.26,204923.0,62.1287,62.2468,62.1188,62.2468,204923.0
2024-10-14 12:10:00,63.26,63.33,63.24,63.32,180469.0,62.2468,62.3156,62.2271,62.3058,180469.0
2024-10-14 12:15:00,63.32,63.35,63.21,63.28,155868.0,62.3058,62.3353,62.1976,62.2664,155868.0
2024-10-14 12:20:00,63.28,63.33,63.24,63.25,129844.0,62.2664,62.3156,62.2271,62.2369,129844.0
2024-10-14 12:25:00,63.24,63.32,63.14,63.14,146654.0,62.2271,62.3058,62.1287,62.1287,146654.0
2024-10-14 12:30:00,63.12,63.26,63.11,63.21,155118.0,62.109,62.2468,62.0992,62.1976,155118.0
2024-10-14 12:35:00,63.21,63.3,63.21,63.3,176988.0,62.1976,62.2861,62.1976,62.2861,176988.0
2024-10-14 12:40:00,63.3,63.35,63.23,63.26,188411.0,62.2861,62.3353,62.2172,62.2468,188411.0
2024-10-14 12:45:00,63.25,63.28,63.17,63.21,115418.0,62.2369,62.2664,62.1582,62.1976,115418.0
2024-10-14 12:50:00,63.2,63.2,63.0,63.02,162634.0,62.1877,62.1877,61.9909,62.0106,162634.0
2024-10-14 12:55:00,63.03,63.04,62.91,62.93,102983.0,62.0204,62.0303,61.9024,61.922,102983.0
2024-10-14 13:00:00,62.94,62.94,62.83,62.86,68696.0,61.9319,61.9319,61.8236,61.8532,68696.0
2024-10-14 13:05:00,62.87,62.92,62.8,62.85,91201.0,61.863,61.9122,61.7941,61.8433,91201.0
2024-10-14 13:10:00,62.86,62.88,62.8,62.8,187500.0,61.8532,61.8728,61.7941,61.7941,187500.0
2024-10-14 13:15:00,62.8,62.81,62.69,62.76,268861.0,61.7941,61.804,61.6859,61.7548,268861.0
2024-10-14 13:20:00,62.76,62.76,62.67,62.68,197547.0,61.7548,61.7548,61.6662,61.676,197547.0
2024-10-14 13:25:00,62.67,62.71,62.58,62.7,133918.0,61.6662,61.7056,61.5776,61.6957,133918.0
2024-10-14 13:30:00,62.7,62.71,62.51,62.51,166613.0,61.6957,61.7056,61.5088,61.5088,166613.0
2024-10-14 13:35:00,62.51,62.7,62.46,62.69,120735.0,61.5088,61.6957,61.4596,61.6859,120735.0
2024-10-14 13:40:00,62.69,62.71,62.5,62.51,147668.0,61.6859,61.7056,61.4989,61.5088,147668.0
2024-10-14 13:45:00,62.51,62.62,62.48,62.56,96170.0,61.5088,61.617,61.4792,61.558,96170.0
2024-10-14 13:50:00,62.57,62.65,62.54,62.6,79427.0,61.5678,61.6465,61.5383,61.5973,79427.0
2024-10-14 13:55:00,62.6,62.67,62.58,62.6,94603.0,61.5973,61.6662,61.5776,61.5973,94603.0
2024-10-14 14:00:00,62.61,62.61,62.48,62.55,93886.0,61.6072,61.6072,61.4792,61.5481,93886.0
2024-10-14 14:05:00,62.55,62.59,62.51,62.58,113773.0,61.5481,61.5875,61.5088,61.5776,113773.0
2024-10-14 14:10:00,62.59,62.65,62.49,62.5,99902.0,61.5875,61.6465,61.4891,61.4989,99902.0
2024-10-14 14:15:00,62.5,62.57,62.49,62.57,107440.0,61.4989,61.5678,61.4891,61.5678,107440.0
2024-10-14 14:20:00,62.56,62.6,62.47,62.6,123526.0,61.558,61.5973,61.4694,61.5973,123526.0
2024-10-14 14:25:00,62.6,62.61,62.47,62.52,110698.0,61.5973,61.6072,61.4694,61.5186,110698.0
2024-10-14 14:30:00,62.52,62.58,62.49,62.58,116377.0,61.5186,61.5776,61.4891,61.5776,116377.0
2024-10-14 14:35:00,62.58,62.58,62.5,62.51,143044.0,61.5776,61.5776,61.4989,61.5088,143044.0
2024-10-14 14:40:00,62.51,62.57,62.48,62.5,112922.0,61.5088,61.5678,61.4792,61.4989,112922.0
2024-10-14 14:45:00,62.49,62.51,62.44,62.47,84100.0,61.4891,61.5088,61.4399,61.4694,84100.0
2024-10-14 14:50:00,62.47,62.49,62.42,62.43,93622.0,61.4694,61.4891,61.4202,61.43,93622.0
2024-10-14 14:55:00,62.42,62.45,62.29,62.31,205675.0,61.4202,61.4497,61.2923,61.312,205675.0
2024-10-14 15:00:00,62.31,62.34,62.17,62.21,372189.0,61.312,61.3415,61.1742,61.2136,372189.0
2024-10-14 15:05:00,62.21,62.27,62.19,62.2,225711.0,61.2136,61.2726,61.1939,61.2037,225711.0
2024-10-14 15:10:00,62.2,62.29,62.19,62.21,274661.0,61.2037,61.2923,61.1939,61.2136,274661.0
2024-10-14 15:15:00,62.21,62.39,62.19,62.25,264755.0,61.2136,61.3907,61.1939,61.2529,264755.0
2024-10-14 15:20:00,62.25,62.28,62.16,62.28,202779.0,61.2529,61.2824,61.1644,61.2824,202779.0
2024-10-14 15:25:00,62.28,62.4,62.27,62.29,248520.0,61.2824,61.4005,61.2726,61.2923,248520.0
2024-10-14 15:30:00,62.29,62.37,62.29,62.32,186457.0,61.2923,61.371,61.2923,61.3218,186457.0
2024-10-14 15:35:00,62.33,62.33,62.24,62.29,247090.0,61.3316,61.3316,61.2431,61.2923,247090.0
2024-10-14 15:40:00,62.29,62.31,62.08,62.09,292554.0,61.2923,61.312,61.0857,61.0955,292554.0
2024-10-14 15:45:00,62.09,62.24,62.08,62.22,440020.0,61.0955,61.2431,61.0857,61.2234,440020.0
2024-10-14 15:50:00,62.22,62.26,62.14,62.19,436747.0,61.2234,61.2628,61.1447,61.1939,436747.0
2024-10-14 15:55:00,62.2,62.28,62.13,62.16,1380627.0,61.2037,61.2824,61.1349,61.1644,1380627.0
2024-10-15 09:30:00,62.87,63.08,62.46,62.64,601920.0,61.863,62.0696,61.4596,61.6367,601920.0
2024-10-15 09:35:00,62.64,62.7,62.22,62.52,323706.0,61.6367,61.6957,61.2234,61.5186,323706.0
2024-10-15 09:40:00,62.51,62.78,62.48,62.7,291840.0,61.5088,61.7744,61.4792,61.6957,291840.0
2024-10-15 09:45:00,62.7,62.99,62.69,62.91,333010.0,61.6957,61.9811,61.6859,61.9024,333010.0
2024-10-15 09:50:00,62.92,62.97,62.83,62.96,295555.0,61.9122,61.9614,61.8236,61.9516,295555.0
2024-10-15 09:55:00,62.95,63.13,62.88,63.1,314420.0,61.9417,62.1188,61.8728,62.0893,314420.0
2024-10-15 10:00:00,63.11,63.15,63.03,63.12,225558.0,62.0992,62.1385,62.0204,62.109,225558.0
2024-10-15 10:05:00,63.11,63.15,62.87,63.01,393727.0,62.0992,62.1385,61.863,62.0008,393727.0
2024-10-15 10:10:00,63.02,63.04,62.89,62.97,282003.0,62.0106,62.0303,61.8827,61.9614,282003.0
2024-10-15 10:15:00,62.98,63.1,62.91,62.91,301503.0,61.9712,62.0893,61.9024,61.9024,301503.0
2024-10-15 10:20:00,62.91,62.98,62.85,62.97,216150.0,61.9024,61.9712,61.8433,61.9614,216150.0
2024-10-15 10:25:00,62.98,63.13,62.97,63.1,184829.0,61.9712,62.1188,61.9614,62.0893,184829.0
2024-10-15 10:30:00,63.1,63.18,63.05,63.08,257357.0,62.0893,62.168,62.0401,62.0696,257357.0
2024-10-15 10:35:00,63.07,63.2,63.06,63.13,238581.0,62.0598,62.1877,62.05,62.1188,238581.0
2024-10-15 10:40:00,63.13,63.22,63.11,63.19,174983.0,62.1188,62.2074,62.0992,62.1779,174983.0
2024-10-15 10:45:00,63.19,63.32,63.11,63.3,254355.0,62.1779,62.3058,62.0992,62.2861,254355.0
2024-10-15 10:50:00,63.3,63.44,63.25,63.44,245669.0,62.2861,62.4239,62.2369,62.4239,245669.0
2024-10-15 10:55:00,63.44,63.45,63.35,63.42,189506.0,62.4239,62.4337,62.3353,62.4042,189506.0
2024-10-15 11:00:00,63.42,63.62,63.39,63.61,325037.0,62.4042,62.601,62.3747,62.5911,325037.0
2024-10-15 11:05:00,63.62,63.62,63.45,63.6,151493.0,62.601,62.601,62.4337,62.5813,151493.0
2024-10-15 11:10:00,63.6,63.6,63.36,63.49,202750.0,62.5813,62.5813,62.3452,62.4731,202750.0
2024-10-15 11:15:00,63.5,63.57,63.46,63.53,161005.0,62.4829,62.5518,62.4435,62.5124,161005.0
2024-10-15 11:20:00,63.53,63.57,63.49,63.55,199286.0,62.5124,62.5518,62.4731,62.5321,199286.0
2024-10-15 11:25:00,63.55,63.58,63.46,63.48,145041.0,62.5321,62.5616,62.4435,62.4632,145041.0
2024-10-15 11:30:00,63.48,63.55,63.42,63.45,133618.0,62.4632,62.5321,62.4042,62.4337,133618.0
2024-10-15 11:35:00,63.44,63.45,63.29,63.32,206820.0,62.4239,62.4337,62.2763,62.3058,206820.0
2024-10-15 11:40:00,63.32,63.42,63.28,63.36,145777.0,62.3058,62.4042,62.2664,62.3452,145777.0
2024-10-15 11:45:00,63.34,63.42,63.28,63.42,106274.0,62.3255,62.4042,62.2664,62.4042,106274.0
2024-10-15 11:50:00,63.42,63.44,63.36,63.41,126367.0,62.4042,62.4239,62.3452,62.3943,126367.0
2024-10-15 11:55:00,63.42,63.42,63.31,63.37,107061.0,62.4042,62.4042,62.296,62.355,107061.0
2024-10-15 12:00:00,63.37,63.52,63.35,63.47,298267.0,62.355,62.5026,62.3353,62.4534,298267.0
2024-10-15 12:05:00,63.47,63.51,63.43,63.46,188726.0,62.4534,62.4927,62.414,62.4435,188726.0
2024-10-15 12:10:00,63.46,63.49,63.35,63.42,119959.0,62.4435,62.4731,62.3353,62.4042,119959.0
2024-10-15 12:15:00,63.43,63.43,63.34,63.39,109196.0,62.414,62.414,62.3255,62.3747,109196.0
2024-10-15 12:20:00,63.39,63.5,63.39,63.47,182099.0,62.3747,62.4829,62.3747,62.4534,182099.0
2024-10-15 12:25:00,63.47,63.66,63.47,63.66,307695.0,62.4534,62.6403,62.4534,62.6403,307695.0
2024-10-15 12:30:00,63.66,63.82,63.61,63.7,184538.0,62.6403,62.7978,62.5911,62.6797,184538.0
2024-10-15 12:35:00,63.7,63.82,63.67,63.77,144934.0,62.6797,62.7978,62.6502,62.7486,144934.0
2024-10-15 12:40:00,63.76,63.79,63.67,63.71,174715.0,62.7387,62.7683,62.6502,62.6895,174715.0
2024-10-15 12:45:00,63.71,63.74,63.65,63.69,120157.0,62.6895,62.7191,62.6305,62.6699,120157.0
2024-10-15 12:50:00,63.69,63.77,63.59,63.65,140577.0,62.6699,62.7486,62.5715,62.6305,140577.0
2024-10-15 12:55:00,63.65,63.65,63.55,63.6,106339.0,62.6305,62.6305,62.5321,62.5813,106339.0
2024-10-15 13:00:00,63.6,63.61,63.51,63.55,127805.0,62.5813,62.5911,62.4927,62.5321,127805.0
2024-10-15 13:05:00,63.55,63.56,63.45,63.49,106305.0,62.5321,62.5419,62.4337,62.4731,106305.0
2024-10-15 13:10:00,63.5,63.5,63.35,63.38,148533.0,62.4829,62.4829,62.3353,62.3648,148533.0
2024-10-15 13:15:00,63.38,63.47,63.36,63.37,139800.0,62.3648,62.4534,62.3452,62.355,139800.0
2024-10-15 13:20:00,63.37,63.4,63.26,63.33,122776.0,62.355,62.3845,62.2468,62.3156,122776.0
2024-10-15 13:25:00,63.33,63.33,63.24,63.32,96998.0,62.3156,62.3156,62.2271,62.3058,96998.0
2024-10-15 13:30:00,63.31,63.37,63.27,63.31,130859.0,62.296,62.355,62.2566,62.296,130859.0
2024-10-15 13:35:00,63.32,63.35,63.24,63.33,101273.0,62.3058,62.3353,62.2271,62.3156,101273.0
2024-10-15 13:40:00,63.32,63.36,63.24,63.25,133332.0,62.3058,62.3452,62.2271,62.2369,133332.0
2024-10-15 13:45:00,63.28,63.32,63.22,63.26,106323.0,62.2664,62.3058,62.2074,62.2468,106323.0
2024-10-15 13:50:00,63.27,63.27,63.17,63.19,126973.0,62.2566,62.2566,62.1582,62.1779,126973.0
2024-10-15 13:55:00,63.18,63.19,63.03,63.04,147190.0,62.168,62.1779,62.0204,62.0303,147190.0
2024-10-15 14:00:00,63.04,63.07,62.95,63.0,120753.0,62.0303,62.0598,61.9417,61.9909,120753.0
2024-10-15 14:05:00,63.01,63.11,63.0,63.07,85243.0,62.0008,62.0992,61.9909,62.0598,85243.0
2024-10-15 14:10:00,63.07,63.2,62.99,63.01,105018.0,62.0598,62.1877,61.9811,62.0008,105018.0
2024-10-15 14:15:00,63.01,63.02,62.91,62.92,193154.0,62.0008,62.0106,61.9024,61.9122,193154.0
2024-10-15 14:20:00,62.92,63.05,62.89,62.94,154843.0,61.9122,62.0401,61.8827,61.9319,154843.0
2024-10-15 14:25:00,62.94,63.03,62.93,62.95,136393.0,61.9319,62.0204,61.922,61.9417,136393.0
2024-10-15 14:30:00,62.95,63.03,62.95,63.02,90727.0,61.9417,62.0204,61.9417,62.0106,90727.0
2024-10-15 14:35:00,63.02,63.06,62.96,62.98,125376.0,62.0106,62.05,61.9516,61.9712,125376.0
2024-10-15 14:40:00,62.98,63.13,62.98,63.13,111375.0,61.9712,62.1188,61.9712,62.1188,111375.0
2024-10-15 14:45:00,63.13,63.18,63.1,63.11,118639.0,62.1188,62.168,62.0893,62.0992,118639.0
2024-10-15 14:50:00,63.11,63.21,63.11,63.18,114246.0,62.0992,62.1976,62.0992,62.168,114246.0
2024-10-15 14:55:00,63.19,63.25,63.18,63.21,149027.0,62.1779,62.2369,62.168,62.1976,149027.0
2024-10-15 15:00:00,63.21,63.22,63.07,63.08,135910.0,62.1976,62.2074,62.0598,62.0696,135910.0
2024-10-15 15:05:00,63.08,63.16,63.04,63.09,234315.0,62.0696,62.1484,62.0303,62.0795,234315.0
2024-10-15 15:10:00,63.09,63.2,63.08,63.15,182937.0,62.0795,62.1877,62.0696,62.1385,182937.0
2024-10-15 15:15:00,63.15,63.27,63.13,63.26,287945.0,62.1385,62.2566,62.1188,62.2468,287945.0
2024-10-15 15:20:00,63.25,63.32,63.23,63.3,221744.0,62.2369,62.3058,62.2172,62.2861,221744.0
2024-10-15 15:25:00,63.3,63.31,63.19,63.2,198277.0,62.2861,62.296,62.1779,62.1877,198277.0
2024-10-15 15:30:00,63.2,63.22,63.06,63.1,213867.0,62.1877,62.2074,62.05,62.0893,213867.0
2024-10-15 15:35:00,63.1,63.14,63.09,63.14,195669.0,62.0893,62.1287,62.0795,62.1287,195669.0
2024-10-15 15:40:00,63.14,63.23,63.08,63.13,390420.0,62.1287,62.2172,62.0696,62.1188,390420.0
2024-10-15 15:45:00,63.13,63.18,63.03,63.16,403253.0,62.1188,62.168,62.0204,62.1484,403253.0
2024-10-15 15:50:00,63.15,63.16,63.1,63.11,358211.0,62.1385,62.1484,62.0893,62.0992,358211.0
2024-10-15 15:55:00,63.11,63.12,62.88,63.03,1570850.0,62.0992,62.109,61.8728,62.0204,1570850.0
2024-10-16 09:30:00,63.24,63.45,63.12,63.45,314829.0,62.2271,62.4337,62.109,62.4337,314829.0
2024-10-16 09:35:00,63.45,63.83,63.37,63.56,427006.0,62.4337,62.8076,62.355,62.5419,427006.0
2024-10-16 09:40:00,63.52,63.95,63.44,63.95,308431.0,62.5026,62.9257,62.4239,62.9257,308431.0
2024-10-16 09:45:00,63.95,63.99,63.81,63.96,244851.0,62.9257,62.9651,62.7879,62.9355,244851.0
2024-10-16 09:50:00,63.96,64.06,63.82,64.03,478803.0,62.9355,63.0339,62.7978,63.0044,478803.0
2024-10-16 09:55:00,64.03,64.08,63.91,64.02,158186.0,63.0044,63.0536,62.8863,62.9946,158186.0
2024-10-16 10:00:00,64.02,64.07,63.92,64.02,258202.0,62.9946,63.0438,62.8962,62.9946,258202.0
2024-10-16 10:05:00,64.01,64.03,63.88,63.92,168620.0,62.9847,63.0044,62.8568,62.8962,168620.0
2024-10-16 10:10:00,63.92,63.92,63.5,63.51,173030.0,62.8962,62.8962,62.4829,62.4927,173030.0
2024-10-16 10:15:00,63.51,63.56,63.41,63.56,167280.0,62.4927,62.5419,62.3943,62.5419,167280.0
2024-10-16 10:20:00,63.55,63.61,63.48,63.59,136886.0,62.5321,62.5911,62.4632,62.5715,136886.0
2024-10-16 10:25:00,63.59,63.69,63.47,63.58,131670.0,62.5715,62.6699,62.4534,62.5616,131670.0
2024-10-16 10:30:00,63.59,63.72,63.56,63.65,127937.0,62.5715,62.6994,62.5419,62.6305,127937.0
2024-10-16 10:35:00,63.65,63.69,63.52,63.57,121683.0,62.6305,62.6699,62.5026,62.5518,121683.0
2024-10-16 10:40:00,63.58,63.61,63.46,63.59,131481.0,62.5616,62.5911,62.4435,62.5715,131481.0
2024-10-16 10:45:00,63.59,63.68,63.54,63.64,134783.0,62.5715,62.66,62.5223,62.6207,134783.0
2024-10-16 10:50:00,63.64,63.69,63.52,63.69,121688.0,62.6207,62.6699,62.5026,62.6699,121688.0
2024-10-16 10:55:00,63.7,63.7,63.47,63.57,129412.0,62.6797,62.6797,62.4534,62.5518,129412.0
2024-10-16 11:00:00,63.58,63.63,63.53,63.55,135098.0,62.5616,62.6108,62.5124,62.5321,135098.0
2024-10-16 11:05:00,63.55,63.55,63.34,63.46,115333.0,62.5321,62.5321,62.3255,62.4435,115333.0
2024-10-16 11:10:00,63.46,63.57,63.43,63.51,134456.0,62.4435,62.5518,62.414,62.4927,134456.0
2024-10-16 11:15:00,63.5,63.54,63.49,63.52,83271.0,62.4829,62.5223,62.4731,62.5026,83271.0
2024-10-16 11:20:00,63.52,63.57,63.49,63.57,141916.0,62.5026,62.5518,62.4731,62.5518,141916.0
2024-10-16 11:25:00,63.57,63.57,63.5,63.52,97934.0,62.5518,62.5518,62.4829,62.5026,97934.0
2024-10-16 11:30:00,63.52,63.65,63.51,63.62,82546.0,62.5026,62.6305,62.4927,62.601,82546.0
2024-10-16 11:35:00,63.62,63.66,63.59,63.63,239655.0,62.601,62.6403,62.5715,62.6108,239655.0
2024-10-16 11:40:00,63.62,63.68,63.6,63.68,91548.0,62.601,62.66,62.5813,62.66,91548.0
2024-10-16 11:45:00,63.68,63.68,63.61,63.65,101827.0,62.66,62.66,62.5911,62.6305,101827.0
2024-10-16 11:50:00,63.65,63.72,63.62,63.69,79845.0,62.6305,62.6994,62.601,62.6699,79845.0
2024-10-16 11:55:00,63.69,63.79,63.68,63.79,107556.0,62.6699,62.7683,62.66,62.7683,107556.0
2024-10-16 12:00:00,63.79,63.89,63.78,63.8,130313.0,62.7683,62.8667,62.7584,62.7781,130313.0
2024-10-16 12:05:00,63.8,63.86,63.79,63.82,100421.0,62.7781,62.8371,62.7683,62.7978,100421.0
2024-10-16 12:10:00,63.82,63.87,63.79,63.83,150053.0,62.7978,62.847,62.7683,62.8076,150053.0
2024-10-16 12:15:00,63.83,63.83,63.79,63.83,89505.0,62.8076,62.8076,62.7683,62.8076,89505.0
2024-10-16 12:20:00,63.83,63.85,63.77,63.78,135765.0,62.8076,62.8273,62.7486,62.7584,135765.0
2024-10-16 12:25:00,63.78,63.8,63.67,63.69,99596.0,62.7584,62.7781,62.6502,62.6699,99596.0
2024-10-16 12:30:00,63.69,63.75,63.67,63.74,89740.0,62.6699,62.7289,62.6502,62.7191,89740.0
2024-10-16 12:35:00,63.75,63.75,63.69,63.7,96815.0,62.7289,62.7289,62.6699,62.6797,96815.0
2024-10-16 12:40:00,63.69,63.74,63.61,63.7,133335.0,62.6699,62.7191,62.5911,62.6797,133335.0
2024-10-16 12:45:00,63.7,63.77,63.69,63.73,124363.0,62.6797,62.7486,62.6699,62.7092,124363.0
2024-10-16 12:50:00,63.73,63.78,63.63,63.77,145748.0,62.7092,62.7584,62.6108,62.7486,145748.0
2024-10-16 12:55:00,63.77,63.78,63.71,63.74,128254.0,62.7486,62.7584,62.6895,62.7191,128254.0
2024-10-16 13:00:00,63.74,63.79,63.67,63.7,102175.0,62.7191,62.7683,62.6502,62.6797,102175.0
2024-10-16 13:05:00,63.7,63.75,63.67,63.71,122886.0,62.6797,62.7289,62.6502,62.6895,122886.0
2024-10-16 13:10:00,63.71,63.73,63.68,63.7,73092.0,62.6895,62.7092,62.66,62.6797,73092.0
2024-10-16 13:15:00,63.71,63.72,63.66,63.68,67101.0,62.6895,62.6994,62.6403,62.66,67101.0
2024-10-16 13:20:00,63.68,63.72,63.66,63.71,90534.0,62.66,62.6994,62.6403,62.6895,90534.0
2024-10-16 13:25:00,63.71,63.73,63.64,63.66,122604.0,62.6895,62.7092,62.6207,62.6403,122604.0
2024-10-16 13:30:00,63.65,63.7,63.64,63.7,108535.0,62.6305,62.6797,62.6207,62.6797,108535.0
2024-10-16 13:35:00,63.7,63.78,63.68,63.78,102851.0,62.6797,62.7584,62.66,62.7584,102851.0
2024-10-16 13:40:00,63.78,63.82,63.73,63.82,202958.0,62.7584,62.7978,62.7092,62.7978,202958.0
2024-10-16 13:45:00,63.82,63.84,63.7,63.77,232976.0,62.7978,62.8175,62.6797,62.7486,232976.0
2024-10-16 13:50:00,63.77,63.79,63.74,63.75,88895.0,62.7486,62.7683,62.7191,62.7289,88895.0
2024-10-16 13:55:00,63.74,63.75,63.69,63.7,68038.0,62.7191,62.7289,62.6699,62.6797,68038.0
2024-10-16 14:00:00,63.7,63.74,63.69,63.69,91153.0,62.6797,62.7191,62.6699,62.6699,91153.0
2024-10-16 14:05:00,63.7,63.76,63.63,63.74,103922.0,62.6797,62.7387,62.6108,62.7191,103922.0
2024-10-16 14:10:00,63.74,63.79,63.69,63.74,74807.0,62.7191,62.7683,62.6699,62.7191,74807.0
2024-10-16 14:15:00,63.74,63.78,63.74,63.77,70790.0,62.7191,62.7584,62.7191,62.7486,70790.0
2024-10-16 14:20:00,63.77,63.88,63.73,63.78,174690.0,62.7486,62.8568,62.7092,62.7584,174690.0
2024-10-16 14:25:00,63.79,63.82,63.77,63.81,67297.0,62.7683,62.7978,62.7486,62.7879,67297.0
2024-10-16 14:30:00,63.82,63.84,63.76,63.76,77937.0,62.7978,62.8175,62.7387,62.7387,77937.0
2024-10-16 14:35:00,63.77,63.8,63.72,63.76,116233.0,62.7486,62.7781,62.6994,62.7387,116233.0
2024-10-16 14:40:00,63.75,63.79,63.72,63.75,79514.0,62.7289,62.7683,62.6994,62.7289,79514.0
2024-10-16 14:45:00,63.75,63.78,63.74,63.76,63321.0,62.7289,62.7584,62.7191,62.7387,63321.0
2024-10-16 14:50:00,63.75,63.78,63.73,63.78,60723.0,62.7289,62.7584,62.7092,62.7584,60723.0
2024-10-16 14:55:00,63.78,63.79,63.73,63.78,92851.0,62.7584,62.7683,62.7092,62.7584,92851.0
2024-10-16 15:00:00,63.79,63.8,63.72,63.8,139957.0,62.7683,62.7781,62.6994,62.7781,139957.0
2024-10-16 15:05:00,63.8,63.85,63.79,63.82,209986.0,62.7781,62.8273,62.7683,62.7978,209986.0
2024-10-16 15:10:00,63.82,63.88,63.81,63.82,182942.0,62.7978,62.8568,62.7879,62.7978,182942.0
2024-10-16 15:15:00,63.82,63.84,63.76,63.78,153740.0,62.7978,62.8175,62.7387,62.7584,153740.0
2024-10-16 15:20:00,63.77,63.78,63.62,63.7,233818.0,62.7486,62.7584,62.601,62.6797,233818.0
2024-10-16 15:25:00,63.7,63.75,63.67,63.69,167237.0,62.6797,62.7289,62.6502,62.6699,167237.0
2024-10-16 15:30:00,63.69,63.76,63.66,63.71,259826.0,62.6699,62.7387,62.6403,62.6895,259826.0
2024-10-16 15:35:00,63.71,63.71,63.63,63.66,190367.0,62.6895,62.6895,62.6108,62.6403,190367.0
2024-10-16 15:40:00,63.66,63.73,63.59,63.7,257946.0,62.6403,62.7092,62.5715,62.6797,257946.0
2024-10-16 15:45:00,63.7,63.71,63.64,63.65,170726.0,62.6797,62.6895,62.6207,62.6305,170726.0
2024-10-16 15:50:00,63.67,63.72,63.61,63.72,390579.0,62.6502,62.6994,62.5911,62.6994,390579.0
2024-10-16 15:55:00,63.72,63.9,63.69,63.88,1268018.0,62.6994,62.8765,62.6699,62.8568,1268018.0
2024-10-17 09:30:00,64.49,64.49,63.5,63.72,645516.0,63.4571,63.4571,62.4829,62.6994,645516.0
2024-10-17 09:35:00,63.72,64.11,63.67,64.06,207852.0,62.6994,63.0831,62.6502,63.0339,207852.0
2024-10-17 09:40:00,64.06,64.35,64.01,64.21,204060.0,63.0339,63.3193,62.9847,63.1815,204060.0
2024-10-17 09:45:00,64.23,64.47,64.22,64.3,228210.0,63.2012,63.4374,63.1914,63.2701,228210.0
2024-10-17 09:50:00,64.29,64.43,64.19,64.24,175223.0,63.2603,63.398,63.1619,63.2111,175223.0
2024-10-17 09:55:00,64.24,64.46,64.21,64.45,153692.0,63.2111,63.4275,63.1815,63.4177,153692.0
2024-10-17 10:00:00,64.45,64.46,64.22,64.36,182198.0,63.4177,63.4275,63.1914,63.3291,182198.0
2024-10-17 10:05:00,64.38,64.57,64.37,64.51,192572.0,63.3488,63.5358,63.339,63.4767,192572.0
2024-10-17 10:10:00,64.51,64.53,64.3,64.36,134396.0,63.4767,63.4964,63.2701,63.3291,134396.0
2024-10-17 10:15:00,64.36,64.48,64.35,64.45,115486.0,63.3291,63.4472,63.3193,63.4177,115486.0
2024-10-17 10:20:00,64.44,64.46,64.36,64.45,91153.0,63.4079,63.4275,63.3291,63.4177,91153.0
2024-10-17 10:25:00,64.45,64.51,64.31,64.39,112702.0,63.4177,63.4767,63.2799,63.3587,112702.0
2024-10-17 10:30:00,64.35,64.48,64.31,64.44,81832.0,63.3193,63.4472,63.2799,63.4079,81832.0
2024-10-17 10:35:00,64.44,64.66,64.44,64.63,152746.0,63.4079,63.6243,63.4079,63.5948,152746.0
2024-10-17 10:40:00,64.63,64.68,64.6,64.6,100531.0,63.5948,63.644,63.5653,63.5653,100531.0
2024-10-17 10:45:00,64.6,64.68,64.59,64.62,119866.0,63.5653,63.644,63.5554,63.585,119866.0
2024-10-17 10:50:00,64.62,64.65,64.49,64.54,103818.0,63.585,63.6145,63.4571,63.5063,103818.0
2024-10-17 10:55:00,64.55,64.55,64.41,64.44,128275.0,63.5161,63.5161,63.3783,63.4079,128275.0
2024-10-17 11:00:00,64.45,64.45,64.36,64.4,86628.0,63.4177,63.4177,63.3291,63.3685,86628.0
2024-10-17 11:05:00,64.4,64.45,64.37,64.41,98874.0,63.3685,63.4177,63.339,63.3783,98874.0
2024-10-17 11:10:00,64.4,64.4,64.29,64.39,114211.0,63.3685,63.3685,63.2603,63.3587,114211.0
2024-10-17 11:15:00,64.39,64.6,64.37,64.59,143895.0,63.3587,63.5653,63.339,63.5554,143895.0
2024-10-17 11:20:00,64.59,64.63,64.55,64.63,110660.0,63.5554,63.5948,63.5161,63.5948,110660.0
2024-10-17 11:25:00,64.63,64.65,64.52,64.55,133052.0,63.5948,63.6145,63.4866,63.5161,133052.0
2024-10-17 11:30:00,64.54,64.65,64.51,64.59,131964.0,63.5063,63.6145,63.4767,63.5554,131964.0
2024-10-17 11:35:00,64.58,64.62,64.54,64.59,105026.0,63.5456,63.585,63.5063,63.5554,105026.0
2024-10-17 11:40:00,64.6,64.66,64.59,64.63,91713.0,63.5653,63.6243,63.5554,63.5948,91713.0
2024-10-17 11:45:00,64.62,64.62,64.55,64.55,69083.0,63.585,63.585,63.5161,63.5161,69083.0
2024-10-17 11:50:00,64.55,64.6,64.48,64.56,67510.0,63.5161,63.5653,63.4472,63.5259,67510.0
2024-10-17 11:55:00,64.56,64.59,64.51,64.55,77970.0,63.5259,63.5554,63.4767,63.5161,77970.0
2024-10-17 12:00:00,64.55,64.55,64.47,64.5,100891.0,63.5161,63.5161,63.4374,63.4669,100891.0
2024-10-17 12:05:00,64.5,64.52,64.45,64.51,73386.0,63.4669,63.4866,63.4177,63.4767,73386.0
2024-10-17 12:10:00,64.51,64.52,64.42,64.43,75921.0,63.4767,63.4866,63.3882,63.398,75921.0
2024-10-17 12:15:00,64.44,64.49,64.43,64.45,58583.0,63.4079,63.4571,63.398,63.4177,58583.0
2024-10-17 12:20:00,64.45,64.46,64.42,64.45,71041.0,63.4177,63.4275,63.3882,63.4177,71041.0
2024-10-17 12:25:00,64.45,64.55,64.45,64.52,153474.0,63.4177,63.5161,63.4177,63.4866,153474.0
2024-10-17 12:30:00,64.52,64.58,64.47,64.57,134440.0,63.4866,63.5456,63.4374,63.5358,134440.0
2024-10-17 12:35:00,64.57,64.61,64.53,64.61,78693.0,63.5358,63.5751,63.4964,63.5751,78693.0
2024-10-17 12:40:00,64.6,64.64,64.57,64.63,80863.0,63.5653,63.6046,63.5358,63.5948,80863.0
2024-10-17 12:45:00,64.64,64.67,64.61,64.63,79087.0,63.6046,63.6342,63.5751,63.5948,79087.0
2024-10-17 12:50:00,64.64,64.67,64.61,64.67,54661.0,63.6046,63.6342,63.5751,63.6342,54661.0
2024-10-17 12:55:00,64.67,64.68,64.63,64.65,85550.0,63.6342,63.644,63.5948,63.6145,85550.0
2024-10-17 13:00:00,64.64,64.67,64.59,64.64,110350.0,63.6046,63.6342,63.5554,63.6046,110350.0
2024-10-17 13:05:00,64.64,64.69,64.59,64.67,90536.0,63.6046,63.6538,63.5554,63.6342,90536.0
2024-10-17 13:10:00,64.66,64.71,64.65,64.69,72330.0,63.6243,63.6735,63.6145,63.6538,72330.0
2024-10-17 13:15:00,64.69,64.69,64.64,64.67,64500.0,63.6538,63.6538,63.6046,63.6342,64500.0
2024-10-17 13:20:00,64.67,64.68,64.64,64.64,76350.0,63.6342,63.644,63.6046,63.6046,76350.0
2024-10-17 13:25:00,64.64,64.68,64.64,64.67,61468.0,63.6046,63.644,63.6046,63.6342,61468.0
2024-10-17 13:30:00,64.67,64.67,64.62,64.63,75810.0,63.6342,63.6342,63.585,63.5948,75810.0
2024-10-17 13:35:00,64.63,64.66,64.6,64.63,71525.0,63.5948,63.6243,63.5653,63.5948,71525.0
2024-10-17 13:40:00,64.64,64.64,64.59,64.62,81462.0,63.6046,63.6046,63.5554,63.585,81462.0
2024-10-17 13:45:00,64.62,64.62,64.5,64.55,91123.0,63.585,63.585,63.4669,63.5161,91123.0
2024-10-17 13:50:00,64.55,64.6,64.54,64.56,101256.0,63.5161,63.5653,63.5063,63.5259,101256.0
2024-10-17 13:55:00,64.56,64.6,64.5,64.52,65978.0,63.5259,63.5653,63.4669,63.4866,65978.0
2024-10-17 14:00:00,64.52,64.57,64.47,64.5,96207.0,63.4866,63.5358,63.4374,63.4669,96207.0
2024-10-17 14:05:00,64.49,64.51,64.44,64.45,104690.0,63.4571,63.4767,63.4079,63.4177,104690.0
2024-10-17 14:10:00,64.45,64.56,64.44,64.52,135045.0,63.4177,63.5259,63.4079,63.4866,135045.0
2024-10-17 14:15:00,64.52,64.57,64.5,64.52,88168.0,63.4866,63.5358,63.4669,63.4866,88168.0
2024-10-17 14:20:00,64.53,64.56,64.49,64.56,118157.0,63.4964,63.5259,63.4571,63.5259,118157.0
2024-10-17 14:25:00,64.55,64.65,64.55,64.64,234264.0,63.5161,63.6145,63.5161,63.6046,234264.0
2024-10-17 14:30:00,64.64,64.67,64.6,64.67,109959.0,63.6046,63.6342,63.5653,63.6342,109959.0
2024-10-17 14:35:00,64.67,64.72,64.66,64.68,100331.0,63.6342,63.6834,63.6243,63.644,100331.0
2024-10-17 14:40:00,64.67,64.7,64.64,64.67,73565.0,63.6342,63.6637,63.6046,63.6342,73565.0
2024-10-17 14:45:00,64.67,64.71,64.66,64.67,90911.0,63.6342,63.6735,63.6243,63.6342,90911.0
2024-10-17 14:50:00,64.66,64.69,64.65,64.67,90919.0,63.6243,63.6538,63.6145,63.6342,90919.0
2024-10-17 14:55:00,64.67,64.69,64.62,64.64,118201.0,63.6342,63.6538,63.585,63.6046,118201.0
2024-10-17 15:00:00,64.65,64.65,64.57,64.62,127380.0,63.6145,63.6145,63.5358,63.585,127380.0
2024-10-17 15:05:00,64.62,64.62,64.55,64.59,146260.0,63.585,63.585,63.5161,63.5554,146260.0
2024-10-17 15:10:00,64.59,64.63,64.58,64.61,159022.0,63.5554,63.5948,63.5456,63.5751,159022.0
2024-10-17 15:15:00,64.62,64.63,64.55,64.56,161798.0,63.585,63.5948,63.5161,63.5259,161798.0
2024-10-17 15:20:00,64.56,64.57,64.47,64.48,246930.0,63.5259,63.5358,63.4374,63.4472,246930.0
2024-10-17 15:25:00,64.47,64.57,64.44,64.53,244689.0,63.4374,63.5358,63.4079,63.4964,244689.0
2024-10-17 15:30:00,64.53,64.54,64.5,64.52,167017.0,63.4964,63.5063,63.4669,63.4866,167017.0
2024-10-17 15:35:00,64.52,64.64,64.49,64.61,304019.0,63.4866,63.6046,63.4571,63.5751,304019.0
2024-10-17 15:40:00,64.6,64.6,64.47,64.48,298705.0,63.5653,63.5653,63.4374,63.4472,298705.0
2024-10-17 15:45:00,64.48,64.5,64.39,64.42,190070.0,63.4472,63.4669,63.3587,63.3882,190070.0
2024-10-17 15:50:00,64.42,64.45,64.34,64.45,251950.0,63.3882,63.4177,63.3095,63.4177,251950.0
2024-10-17 15:55:00,64.45,64.47,64.37,64.37,924922.0,63.4177,63.4374,63.339,63.339,924922.0
2024-10-18 09:30:00,64.41,64.41,63.9,63.95,1233111.0,63.3783,63.3783,62.8765,62.9257,1233111.0
2024-10-18 09:35:00,63.93,64.04,63.82,64.0,258206.0,62.906,63.0143,62.7978,62.9749,258206.0
2024-10-18 09:40:00,63.99,64.15,63.95,64.06,322442.0,62.9651,63.1225,62.9257,63.0339,322442.0
2024-10-18 09:45:00,64.06,64.13,63.96,64.08,190144.0,63.0339,63.1028,62.9355,63.0536,190144.0
2024-10-18 09:50:00,64.08,64.19,63.99,64.17,144653.0,63.0536,63.1619,62.9651,63.1422,144653.0
2024-10-18 09:55:00,64.18,64.21,64.09,64.14,128992.0,63.152,63.1815,63.0635,63.1127,128992.0
2024-10-18 10:00:00,64.14,64.27,64.1,64.26,150017.0,63.1127,63.2406,63.0733,63.2307,150017.0
2024-10-18 10:05:00,64.26,64.31,64.16,64.27,156029.0,63.2307,63.2799,63.1323,63.2406,156029.0
2024-10-18 10:10:00,64.27,64.29,64.12,64.19,104436.0,63.2406,63.2603,63.093,63.1619,104436.0
2024-10-18 10:15:00,64.19,64.38,64.14,64.37,99485.0,63.1619,63.3488,63.1127,63.339,99485.0
2024-10-18 10:20:00,64.38,64.43,64.29,64.36,101847.0,63.3488,63.398,63.2603,63.3291,101847.0
2024-10-18 10:25:00,64.36,64.37,64.28,64.31,86092.0,63.3291,63.339,63.2504,63.2799,86092.0
2024-10-18 10:30:00,64.33,64.37,64.26,64.27,106647.0,63.2996,63.339,63.2307,63.2406,106647.0
2024-10-18 10:35:00,64.26,64.38,64.23,64.38,79807.0,63.2307,63.3488,63.2012,63.3488,79807.0
2024-10-18 10:40:00,64.38,64.5,64.38,64.48,101572.0,63.3488,63.4669,63.3488,63.4472,101572.0
2024-10-18 10:45:00,64.47,64.47,64.39,64.4,85255.0,63.4374,63.4374,63.3587,63.3685,85255.0
2024-10-18 10:50:00,64.41,64.48,64.3,64.34,85341.0,63.3783,63.4472,63.2701,63.3095,85341.0
2024-10-18 10:55:00,64.34,64.41,64.26,64.3,90365.0,63.3095,63.3783,63.2307,63.2701,90365.0
2024-10-18 11:00:00,64.28,64.29,64.15,64.17,84094.0,63.2504,63.2603,63.1225,63.1422,84094.0
2024-10-18 11:05:00,64.18,64.36,64.18,64.35,73011.0,63.152,63.3291,63.152,63.3193,73011.0
2024-10-18 11:10:00,64.36,64.38,64.29,64.33,71285.0,63.3291,63.3488,63.2603,63.2996,71285.0
2024-10-18 11:15:00,64.33,64.4,64.24,64.31,96857.0,63.2996,63.3685,63.2111,63.2799,96857.0
2024-10-18 11:20:00,64.32,64.37,64.24,64.25,95033.0,63.2898,63.339,63.2111,63.2209,95033.0
2024-10-18 11:25:00,64.25,64.41,64.22,64.39,67598.0,63.2209,63.3783,63.1914,63.3587,67598.0
2024-10-18 11:30:00,64.39,64.41,64.33,64.38,71047.0,63.3587,63.3783,63.2996,63.3488,71047.0
2024-10-18 11:35:00,64.39,64.44,64.38,64.44,94244.0,63.3587,63.4079,63.3488,63.4079,94244.0
2024-10-18 11:40:00,64.44,64.5,64.43,64.45,82518.0,63.4079,63.4669,63.398,63.4177,82518.0
2024-10-18 11:45:00,64.46,64.5,64.44,64.47,68823.0,63.4275,63.4669,63.4079,63.4374,68823.0
2024-10-18 11:50:00,64.46,64.48,64.4,64.45,61446.0,63.4275,63.4472,63.3685,63.4177,61446.0
2024-10-18 11:55:00,64.44,64.44,64.4,64.41,57448.0,63.4079,63.4079,63.3685,63.3783,57448.0
2024-10-18 12:00:00,64.41,64.48,64.4,64.45,57730.0,63.3783,63.4472,63.3685,63.4177,57730.0
2024-10-18 12:05:00,64.45,64.56,64.43,64.52,280442.0,63.4177,63.5259,63.398,63.4866,280442.0
2024-10-18 12:10:00,64.53,64.69,64.51,64.68,209773.0,63.4964,63.6538,63.4767,63.644,209773.0
2024-10-18 12:15:00,64.69,64.75,64.6,64.73,545927.0,63.6538,63.7129,63.5653,63.6932,545927.0
2024-10-18 12:20:00,64.73,64.78,64.69,64.69,106088.0,63.6932,63.7424,63.6538,63.6538,106088.0
2024-10-18 12:25:00,64.69,64.69,64.59,64.62,336959.0,63.6538,63.6538,63.5554,63.585,336959.0
2024-10-18 12:30:00,64.62,64.71,64.6,64.7,214177.0,63.585,63.6735,63.5653,63.6637,214177.0
2024-10-18 12:35:00,64.7,64.76,64.7,64.74,77230.0,63.6637,63.7227,63.6637,63.703,77230.0
2024-10-18 12:40:00,64.74,64.74,64.71,64.72,48758.0,63.703,63.703,63.6735,63.6834,48758.0
2024-10-18 12:45:00,64.72,64.73,64.67,64.7,83629.0,63.6834,63.6932,63.6342,63.6637,83629.0
2024-10-18 12:50:00,64.71,64.73,64.66,64.66,523600.0,63.6735,63.6932,63.6243,63.6243,523600.0
2024-10-18 12:55:00,64.65,64.7,64.63,64.64,156012.0,63.6145,63.6637,63.5948,63.6046,156012.0
2024-10-18 13:00:00,64.64,64.65,64.51,64.55,168105.0,63.6046,63.6145,63.4767,63.5161,168105.0
2024-10-18 13:05:00,64.55,64.58,64.46,64.48,109742.0,63.5161,63.5456,63.4275,63.4472,109742.0
2024-10-18 13:10:00,64.48,64.62,64.47,64.57,161333.0,63.4472,63.585,63.4374,63.5358,161333.0
2024-10-18 13:15:00,64.56,64.57,64.5,64.51,72594.0,63.5259,63.5358,63.4669,63.4767,72594.0
2024-10-18 13:20:00,64.51,64.56,64.5,64.52,55437.0,63.4767,63.5259,63.4669,63.4866,55437.0
2024-10-18 13:25:00,64.53,64.54,64.48,64.5,88718.0,63.4964,63.5063,63.4472,63.4669,88718.0
2024-10-18 13:30:00,64.5,64.57,64.49,64.56,58440.0,63.4669,63.5358,63.4571,63.5259,58440.0
2024-10-18 13:35:00,64.56,64.6,64.53,64.59,74990.0,63.5259,63.5653,63.4964,63.5554,74990.0
2024-10-18 13:40:00,64.59,64.61,64.56,64.58,77516.0,63.5554,63.5751,63.5259,63.5456,77516.0
2024-10-18 13:45:00,64.58,64.59,64.54,64.56,66971.0,63.5456,63.5554,63.5063,63.5259,66971.0
2024-10-18 13:50:00,64.56,64.57,64.44,64.49,124900.0,63.5259,63.5358,63.4079,63.4571,124900.0
2024-10-18 13:55:00,64.5,64.54,64.48,64.48,119442.0,63.4669,63.5063,63.4472,63.4472,119442.0
2024-10-18 14:00:00,64.48,64.65,64.42,64.63,116464.0,63.4472,63.6145,63.3882,63.5948,116464.0
2024-10-18 14:05:00,64.62,64.63,64.58,64.58,87348.0,63.585,63.5948,63.5456,63.5456,87348.0
2024-10-18 14:10:00,64.58,64.63,64.58,64.63,51846.0,63.5456,63.5948,63.5456,63.5948,51846.0
2024-10-18 14:15:00,64.62,64.65,64.62,64.64,56742.0,63.585,63.6145,63.585,63.6046,56742.0
2024-10-18 14:20:00,64.64,64.66,64.56,64.58,143768.0,63.6046,63.6243,63.5259,63.5456,143768.0
2024-10-18 14:25:00,64.57,64.61,64.53,64.56,186503.0,63.5358,63.5751,63.4964,63.5259,186503.0
2024-10-18 14:30:00,64.55,64.58,64.47,64.48,121015.0,63.5161,63.5456,63.4374,63.4472,121015.0
2024-10-18 14:35:00,64.48,64.53,64.47,64.48,56146.0,63.4472,63.4964,63.4374,63.4472,56146.0
2024-10-18 14:40:00,64.48,64.55,64.48,64.51,72966.0,63.4472,63.5161,63.4472,63.4767,72966.0
2024-10-18 14:45:00,64.51,64.54,64.48,64.51,118827.0,63.4767,63.5063,63.4472,63.4767,118827.0
2024-10-18 14:50:00,64.51,64.52,64.47,64.5,56298.0,63.4767,63.4866,63.4374,63.4669,56298.0
2024-10-18 14:55:00,64.5,64.53,64.46,64.47,106862.0,63.4669,63.4964,63.4275,63.4374,106862.0
2024-10-18 15:00:00,64.47,64.47,64.34,64.35,152544.0,63.4374,63.4374,63.3095,63.3193,152544.0
2024-10-18 15:05:00,64.34,64.44,64.3,64.39,117606.0,63.3095,63.4079,63.2701,63.3587,117606.0
2024-10-18 15:10:00,64.39,64.44,64.36,64.38,91773.0,63.3587,63.4079,63.3291,63.3488,91773.0
2024-10-18 15:15:00,64.39,64.4,64.35,64.38,93306.0,63.3587,63.3685,63.3193,63.3488,93306.0
2024-10-18 15:20:00,64.38,64.38,64.34,64.36,123746.0,63.3488,63.3488,63.3095,63.3291,123746.0
2024-10-18 15:25:00,64.37,64.39,64.32,64.38,121038.0,63.339,63.3587,63.2898,63.3488,121038.0
2024-10-18 15:30:00,64.38,64.39,64.33,64.34,128056.0,63.3488,63.3587,63.2996,63.3095,128056.0
2024-10-18 15:35:00,64.34,64.44,64.32,64.43,134884.0,63.3095,63.4079,63.2898,63.398,134884.0
2024-10-18 15:40:00,64.43,64.45,64.37,64.42,142281.0,63.398,63.4177,63.339,63.3882,142281.0
2024-10-18 15:45:00,64.42,64.45,64.38,64.39,143398.0,63.3882,63.4177,63.3488,63.3587,143398.0
2024-10-18 15:50:00,64.4,64.43,64.34,64.38,197755.0,63.3685,63.398,63.3095,63.3488,197755.0
2024-10-18 15:55:00,64.37,64.39,64.32,64.37,626480.0,63.339,63.3587,63.2898,63.339,626480.0
2024-10-21 09:30:00,64.48,64.48,64.12,64.26,448607.0,63.4472,63.4472,63.093,63.2307,448607.0
2024-10-21 09:35:00,64.25,64.28,63.94,64.05,137364.0,63.2209,63.2504,62.9159,63.0241,137364.0
2024-10-21 09:40:00,64.05,64.26,63.96,64.01,435228.0,63.0241,63.2307,62.9355,62.9847,435228.0
2024-10-21 09:45:00,64.02,64.3,64.0,64.19,183307.0,62.9946,63.2701,62.9749,63.1619,183307.0
2024-10-21 09:50:00,64.23,64.42,64.22,64.36,173844.0,63.2012,63.3882,63.1914,63.3291,173844.0
2024-10-21 09:55:00,64.37,64.45,64.23,64.44,246346.0,63.339,63.4177,63.2012,63.4079,246346.0
2024-10-21 10:00:00,64.44,64.6,64.39,64.48,272546.0,63.4079,63.5653,63.3587,63.4472,272546.0
2024-10-21 10:05:00,64.48,64.55,64.35,64.47,143094.0,63.4472,63.5161,63.3193,63.4374,143094.0
2024-10-21 10:10:00,64.47,64.57,64.42,64.48,160701.0,63.4374,63.5358,63.3882,63.4472,160701.0
2024-10-21 10:15:00,64.47,64.5,64.33,64.37,131941.0,63.4374,63.4669,63.2996,63.339,131941.0
2024-10-21 10:20:00,64.35,64.47,64.34,64.42,119191.0,63.3193,63.4374,63.3095,63.3882,119191.0
2024-10-21 10:25:00,64.42,64.48,64.37,64.41,113650.0,63.3882,63.4472,63.339,63.3783,113650.0
2024-10-21 10:30:00,64.41,64.43,64.31,64.34,129228.0,63.3783,63.398,63.2799,63.3095,129228.0
2024-10-21 10:35:00,64.34,64.63,64.32,64.63,176738.0,63.3095,63.5948,63.2898,63.5948,176738.0
2024-10-21 10:40:00,64.63,64.69,64.56,64.67,139380.0,63.5948,63.6538,63.5259,63.6342,139380.0
2024-10-21 10:45:00,64.67,64.68,64.53,64.57,109671.0,63.6342,63.644,63.4964,63.5358,109671.0
2024-10-21 10:50:00,64.56,64.63,64.49,64.62,128845.0,63.5259,63.5948,63.4571,63.585,128845.0
2024-10-21 10:55:00,64.62,64.63,64.5,64.53,126945.0,63.585,63.5948,63.4669,63.4964,126945.0
2024-10-21 11:00:00,64.53,64.59,64.41,64.48,119159.0,63.4964,63.5554,63.3783,63.4472,119159.0
2024-10-21 11:05:00,64.49,64.5,64.26,64.35,319466.0,63.4571,63.4669,63.2307,63.3193,319466.0
2024-10-21 11:10:00,64.35,64.46,64.33,64.36,97622.0,63.3193,63.4275,63.2996,63.3291,97622.0
2024-10-21 11:15:00,64.36,64.46,64.3,64.4,87879.0,63.3291,63.4275,63.2701,63.3685,87879.0
2024-10-21 11:20:00,64.4,64.42,64.28,64.33,139844.0,63.3685,63.3882,63.2504,63.2996,139844.0
2024-10-21 11:25:00,64.33,64.37,64.24,64.32,115026.0,63.2996,63.339,63.2111,63.2898,115026.0
2024-10-21 11:30:00,64.32,64.33,64.15,64.19,212350.0,63.2898,63.2996,63.1225,63.1619,212350.0
2024-10-21 11:35:00,64.19,64.21,64.13,64.2,133140.0,63.1619,63.1815,63.1028,63.1717,133140.0
2024-10-21 11:40:00,64.19,64.25,64.17,64.2,123243.0,63.1619,63.2209,63.1422,63.1717,123243.0
2024-10-21 11:45:00,64.2,64.33,64.2,64.31,271492.0,63.1717,63.2996,63.1717,63.2799,271492.0
2024-10-21 11:50:00,64.32,64.39,64.26,64.35,154409.0,63.2898,63.3587,63.2307,63.3193,154409.0
2024-10-21 11:55:00,64.36,64.48,64.36,64.39,124879.0,63.3291,63.4472,63.3291,63.3587,124879.0
2024-10-21 12:00:00,64.39,64.4,64.29,64.33,69470.0,63.3587,63.3685,63.2603,63.2996,69470.0
2024-10-21 12:05:00,64.34,64.38,64.32,64.34,81936.0,63.3095,63.3488,63.2898,63.3095,81936.0
2024-10-21 12:10:00,64.34,64.37,64.3,64.34,87485.0,63.3095,63.339,63.2701,63.3095,87485.0
2024-10-21 12:15:00,64.35,64.36,64.3,64.31,69020.0,63.3193,63.3291,63.2701,63.2799,69020.0
2024-10-21 12:20:00,64.33,64.35,64.23,64.3,233344.0,63.2996,63.3193,63.2012,63.2701,233344.0
2024-10-21 12:25:00,64.3,64.3,64.21,64.25,91895.0,63.2701,63.2701,63.1815,63.2209,91895.0
2024-10-21 12:30:00,64.26,64.27,64.14,64.23,147108.0,63.2307,63.2406,63.1127,63.2012,147108.0
2024-10-21 12:35:00,64.22,64.26,64.18,64.21,58703.0,63.1914,63.2307,63.152,63.1815,58703.0
2024-10-21 12:40:00,64.22,64.26,64.22,64.23,67065.0,63.1914,63.2307,63.1914,63.2012,67065.0
2024-10-21 12:45:00,64.24,64.24,64.19,64.22,63252.0,63.2111,63.2111,63.1619,63.1914,63252.0
2024-10-21 12:50:00,64.23,64.3,64.22,64.26,87852.0,63.2012,63.2701,63.1914,63.2307,87852.0
2024-10-21 12:55:00,64.27,64.34,64.25,64.31,90321.0,63.2406,63.3095,63.2209,63.2799,90321.0
2024-10-21 13:00:00,64.3,64.36,64.29,64.35,56418.0,63.2701,63.3291,63.2603,63.3193,56418.0
2024-10-21 13:05:00,64.35,64.44,64.35,64.39,89589.0,63.3193,63.4079,63.3193,63.3587,89589.0
2024-10-21 13:10:00,64.39,64.43,64.36,64.42,93520.0,63.3587,63.398,63.3291,63.3882,93520.0
2024-10-21 13:15:00,64.42,64.42,64.33,64.41,143734.0,63.3882,63.3882,63.2996,63.3783,143734.0
2024-10-21 13:20:00,64.41,64.41,64.32,64.38,75505.0,63.3783,63.3783,63.2898,63.3488,75505.0
2024-10-21 13:25:00,64.38,64.38,64.27,64.29,97572.0,63.3488,63.3488,63.2406,63.2603,97572.0
2024-10-21 13:30:00,64.3,64.3,64.24,64.26,89706.0,63.2701,63.2701,63.2111,63.2307,89706.0
2024-10-21 13:35:00,64.26,64.27,64.2,64.23,87459.0,63.2307,63.2406,63.1717,63.2012,87459.0
2024-10-21 13:40:00,64.23,64.24,64.18,64.22,103989.0,63.2012,63.2111,63.152,63.1914,103989.0
2024-10-21 13:45:00,64.22,64.23,64.13,64.22,94836.0,63.1914,63.2012,63.1028,63.1914,94836.0
2024-10-21 13:50:00,64.21,64.22,64.13,64.15,111565.0,63.1815,63.1914,63.1028,63.1225,111565.0
2024-10-21 13:55:00,64.14,64.17,64.1,64.11,93083.0,63.1127,63.1422,63.0733,63.0831,93083.0
2024-10-21 14:00:00,64.11,64.17,64.07,64.09,117458.0,63.0831,63.1422,63.0438,63.0635,117458.0
2024-10-21 14:05:00,64.09,64.11,63.95,63.99,146760.0,63.0635,63.0831,62.9257,62.9651,146760.0
2024-10-21 14:10:00,64.0,64.01,63.97,64.0,79062.0,62.9749,62.9847,62.9454,62.9749,79062.0
2024-10-21 14:15:00,64.0,64.1,63.99,64.06,115961.0,62.9749,63.0733,62.9651,63.0339,115961.0
2024-10-21 14:20:00,64.06,64.06,63.97,64.01,110652.0,63.0339,63.0339,62.9454,62.9847,110652.0
2024-10-21 14:25:00,64.02,64.04,63.96,64.03,113544.0,62.9946,63.0143,62.9355,63.0044,113544.0
2024-10-21 14:30:00,64.03,64.05,63.99,64.03,92173.0,63.0044,63.0241,62.9651,63.0044,92173.0
2024-10-21 14:35:00,64.03,64.06,64.02,64.03,89827.0,63.0044,63.0339,62.9946,63.0044,89827.0
2024-10-21 14:40:00,64.03,64.06,64.0,64.05,69745.0,63.0044,63.0339,62.9749,63.0241,69745.0
2024-10-21 14:45:00,64.05,64.11,64.03,64.03,85486.0,63.0241,63.0831,63.0044,63.0044,85486.0
2024-10-21 14:50:00,64.03,64.04,63.98,63.99,76417.0,63.0044,63.0143,62.9552,62.9651,76417.0
2024-10-21 14:55:00,64.0,64.0,63.94,63.98,92560.0,62.9749,62.9749,62.9159,62.9552,92560.0
2024-10-21 15:00:00,63.97,64.0,63.92,64.0,62031.0,62.9454,62.9749,62.8962,62.9749,62031.0
2024-10-21 15:05:00,64.0,64.1,63.99,64.07,153449.0,62.9749,63.0733,62.9651,63.0438,153449.0
2024-10-21 15:10:00,64.07,64.12,64.03,64.12,103581.0,63.0438,63.093,63.0044,63.093,103581.0
2024-10-21 15:15:00,64.12,64.17,64.08,64.09,150827.0,63.093,63.1422,63.0536,63.0635,150827.0
2024-10-21 15:20:00,64.09,64.13,64.06,64.06,176874.0,63.0635,63.1028,63.0339,63.0339,176874.0
2024-10-21 15:25:00,64.06,64.17,64.06,64.13,149735.0,63.0339,63.1422,63.0339,63.1028,149735.0
2024-10-21 15:30:00,64.12,64.12,63.98,64.01,187406.0,63.093,63.093,62.9552,62.9847,187406.0
2024-10-21 15:35:00,64.01,64.06,64.0,64.05,163401.0,62.9847,63.0339,62.9749,63.0241,163401.0
2024-10-21 15:40:00,64.05,64.06,63.95,64.02,135784.0,63.0241,63.0339,62.9257,62.9946,135784.0
2024-10-21 15:45:00,64.02,64.02,63.93,64.01,164456.0,62.9946,62.9946,62.906,62.9847,164456.0
2024-10-21 15:50:00,64.01,64.03,63.92,63.96,194295.0,62.9847,63.0044,62.8962,62.9355,194295.0
2024-10-21 15:55:00,63.96,64.04,63.92,64.03,690319.0,62.9355,63.0143,62.8962,63.0044,690319.0
2024-10-22 09:30:00,64.02,64.45,64.0,64.22,254728.0,62.9946,63.4177,62.9749,63.1914,254728.0
2024-10-22 09:35:00,64.2,64.54,64.08,64.51,320868.0,63.1717,63.5063,63.0536,63.4767,320868.0
2024-10-22 09:40:00,64.5,64.57,64.35,64.45,205378.0,63.4669,63.5358,63.3193,63.4177,205378.0
2024-10-22 09:45:00,64.45,64.5,64.21,64.43,596473.0,63.4177,63.4669,63.1815,63.398,596473.0
2024-10-22 09:50:00,64.44,64.74,64.43,64.74,724632.0,63.4079,63.703,63.398,63.703,724632.0
2024-10-22 09:55:00,64.73,64.79,64.54,64.79,1324246.0,63.6932,63.7522,63.5063,63.7522,1324246.0
2024-10-22 10:00:00,64.77,64.84,64.62,64.63,337064.0,63.7326,63.8014,63.585,63.5948,337064.0
2024-10-22 10:05:00,64.63,64.73,64.49,64.55,219862.0,63.5948,63.6932,63.4571,63.5161,219862.0
2024-10-22 10:10:00,64.56,64.64,64.5,64.55,140166.0,63.5259,63.6046,63.4669,63.5161,140166.0
2024-10-22 10:15:00,64.55,64.59,64.32,64.36,479913.0,63.5161,63.5554,63.2898,63.3291,479913.0
2024-10-22 10:20:00,64.36,64.57,64.32,64.57,177757.0,63.3291,63.5358,63.2898,63.5358,177757.0
2024-10-22 10:25:00,64.57,64.59,64.44,64.55,149455.0,63.5358,63.5554,63.4079,63.5161,149455.0
2024-10-22 10:30:00,64.55,64.6,64.49,64.59,108754.0,63.5161,63.5653,63.4571,63.5554,108754.0
2024-10-22 10:35:00,64.59,64.71,64.58,64.7,176402.0,63.5554,63.6735,63.5456,63.6637,176402.0
2024-10-22 10:40:00,64.69,64.77,64.68,64.76,127786.0,63.6538,63.7326,63.644,63.7227,127786.0
2024-10-22 10:45:00,64.75,64.8,64.73,64.8,153215.0,63.7129,63.7621,63.6932,63.7621,153215.0
2024-10-22 10:50:00,64.8,64.8,64.7,64.73,100564.0,63.7621,63.7621,63.6637,63.6932,100564.0
2024-10-22 10:55:00,64.73,64.84,64.63,64.63,366987.0,63.6932,63.8014,63.5948,63.5948,366987.0
2024-10-22 11:00:00,64.63,64.85,64.61,64.84,324825.0,63.5948,63.8113,63.5751,63.8014,324825.0
2024-10-22 11:05:00,64.85,64.9,64.77,64.87,239589.0,63.8113,63.8605,63.7326,63.831,239589.0
2024-10-22 11:10:00,64.87,65.04,64.85,65.01,758097.0,63.831,63.9982,63.8113,63.9687,758097.0
2024-10-22 11:15:00,65.02,65.08,64.99,65.06,171533.0,63.9786,64.0376,63.949,64.0179,171533.0
2024-10-22 11:20:00,65.06,65.11,65.03,65.1,142713.0,64.0179,64.0671,63.9884,64.0573,142713.0
2024-10-22 11:25:00,65.1,65.12,64.99,65.06,239878.0,64.0573,64.077,63.949,64.0179,239878.0
2024-10-22 11:30:00,65.06,65.11,64.99,65.05,125453.0,64.0179,64.0671,63.949,64.0081,125453.0
2024-10-22 11:35:00,65.05,65.07,64.79,64.97,501291.0,64.0081,64.0278,63.7522,63.9294,501291.0
2024-10-22 11:40:00,64.98,65.04,64.95,65.0,72078.0,63.9392,63.9982,63.9097,63.9589,72078.0
2024-10-22 11:45:00,65.0,65.03,64.95,65.0,93329.0,63.9589,63.9884,63.9097,63.9589,93329.0
2024-10-22 11:50:00,65.0,65.06,64.97,65.03,76217.0,63.9589,64.0179,63.9294,63.9884,76217.0
2024-10-22 11:55:00,65.02,65.04,64.92,64.92,87177.0,63.9786,63.9982,63.8802,63.8802,87177.0
2024-10-22 12:00:00,64.92,65.02,64.9,64.95,589482.0,63.8802,63.9786,63.8605,63.9097,589482.0
2024-10-22 12:05:00,64.95,65.0,64.9,64.97,68059.0,63.9097,63.9589,63.8605,63.9294,68059.0
2024-10-22 12:10:00,64.96,65.13,64.96,65.08,392151.0,63.9195,64.0868,63.9195,64.0376,392151.0
2024-10-22 12:15:00,65.08,65.13,65.01,65.03,359412.0,64.0376,64.0868,63.9687,63.9884,359412.0
2024-10-22 12:20:00,65.03,65.09,65.01,65.06,84125.0,63.9884,64.0474,63.9687,64.0179,84125.0
2024-10-22 12:25:00,65.06,65.12,65.03,65.08,497121.0,64.0179,64.077,63.9884,64.0376,497121.0
2024-10-22 12:30:00,65.08,65.14,65.06,65.14,173803.0,64.0376,64.0966,64.0179,64.0966,173803.0
2024-10-22 12:35:00,65.13,65.21,65.12,65.17,192771.0,64.0868,64.1655,64.077,64.1262,192771.0
2024-10-22 12:40:00,65.17,65.19,65.12,65.12,96675.0,64.1262,64.1458,64.077,64.077,96675.0
2024-10-22 12:45:00,65.13,65.16,65.1,65.13,94491.0,64.0868,64.1163,64.0573,64.0868,94491.0
2024-10-22 12:50:00,65.13,65.13,65.06,65.07,74982.0,64.0868,64.0868,64.0179,64.0278,74982.0
2024-10-22 12:55:00,65.07,65.08,64.99,65.03,74715.0,64.0278,64.0376,63.949,63.9884,74715.0
2024-10-22 13:00:00,65.02,65.04,64.99,65.01,72919.0,63.9786,63.9982,63.949,63.9687,72919.0
2024-10-22 13:05:00,65.01,65.04,64.96,65.02,435999.0,63.9687,63.9982,63.9195,63.9786,435999.0
2024-10-22 13:10:00,65.02,65.03,64.95,64.98,236642.0,63.9786,63.9884,63.9097,63.9392,236642.0
2024-10-22 13:15:00,64.98,64.98,64.82,64.88,89439.0,63.9392,63.9392,63.7818,63.8408,89439.0
2024-10-22 13:20:00,64.87,64.88,64.8,64.81,83958.0,63.831,63.8408,63.7621,63.7719,83958.0
2024-10-22 13:25:00,64.81,64.85,64.75,64.77,229691.0,63.7719,63.8113,63.7129,63.7326,229691.0
2024-10-22 13:30:00,64.77,64.87,64.72,64.74,174455.0,63.7326,63.831,63.6834,63.703,174455.0
2024-10-22 13:35:00,64.74,64.8,64.7,64.75,88761.0,63.703,63.7621,63.6637,63.7129,88761.0
2024-10-22 13:40:00,64.76,64.97,64.75,64.94,115849.0,63.7227,63.9294,63.7129,63.8998,115849.0
2024-10-22 13:45:00,64.95,64.98,64.93,64.95,80445.0,63.9097,63.9392,63.89,63.9097,80445.0
2024-10-22 13:50:00,64.94,64.96,64.89,64.89,97891.0,63.8998,63.9195,63.8506,63.8506,97891.0
2024-10-22 13:55:00,64.89,64.96,64.84,64.95,86010.0,63.8506,63.9195,63.8014,63.9097,86010.0
2024-10-22 14:00:00,64.95,65.0,64.93,64.98,595540.0,63.9097,63.9589,63.89,63.9392,595540.0
2024-10-22 14:05:00,64.98,65.0,64.89,64.9,79256.0,63.9392,63.9589,63.8506,63.8605,79256.0
2024-10-22 14:10:00,64.91,65.04,64.9,65.0,128224.0,63.8703,63.9982,63.8605,63.9589,128224.0
2024-10-22 14:15:00,65.0,65.02,64.96,65.0,77071.0,63.9589,63.9786,63.9195,63.9589,77071.0
2024-10-22 14:20:00,64.99,65.0,64.95,64.95,62006.0,63.949,63.9589,63.9097,63.9097,62006.0
2024-10-22 14:25:00,64.95,64.96,64.82,64.86,141623.0,63.9097,63.9195,63.7818,63.8211,141623.0
2024-10-22 14:30:00,64.86,64.96,64.82,64.85,128746.0,63.8211,63.9195,63.7818,63.8113,128746.0
2024-10-22 14:35:00,64.86,64.86,64.77,64.78,82941.0,63.8211,63.8211,63.7326,63.7424,82941.0
2024-10-22 14:40:00,64.79,64.86,64.79,64.83,119119.0,63.7522,63.8211,63.7522,63.7916,119119.0
2024-10-22 14:45:00,64.82,64.92,64.78,64.89,158967.0,63.7818,63.8802,63.7424,63.8506,158967.0
2024-10-22 14:50:00,64.89,64.92,64.83,64.92,57885.0,63.8506,63.8802,63.7916,63.8802,57885.0
2024-10-22 14:55:00,64.92,64.93,64.75,64.78,227514.0,63.8802,63.89,63.7129,63.7424,227514.0
2024-10-22 15:00:00,64.78,64.83,64.73,64.83,136065.0,63.7424,63.7916,63.6932,63.7916,136065.0
2024-10-22 15:05:00,64.83,64.9,64.78,64.89,141421.0,63.7916,63.8605,63.7424,63.8506,141421.0
2024-10-22 15:10:00,64.89,64.92,64.86,64.87,119271.0,63.8506,63.8802,63.8211,63.831,119271.0
2024-10-22 15:15:00,64.88,64.96,64.87,64.91,528543.0,63.8408,63.9195,63.831,63.8703,528543.0
2024-10-22 15:20:00,64.91,64.95,64.88,64.94,118275.0,63.8703,63.9097,63.8408,63.8998,118275.0
2024-10-22 15:25:00,64.95,64.98,64.89,64.89,119284.0,63.9097,63.9392,63.8506,63.8506,119284.0
2024-10-22 15:30:00,64.89,64.97,64.89,64.97,142759.0,63.8506,63.9294,63.8506,63.9294,142759.0
2024-10-22 15:35:00,64.98,65.01,64.94,64.94,176198.0,63.9392,63.9687,63.8998,63.8998,176198.0
2024-10-22 15:40:00,64.95,64.96,64.88,64.88,177749.0,63.9097,63.9195,63.8408,63.8408,177749.0
2024-10-22 15:45:00,64.88,64.95,64.86,64.9,151370.0,63.8408,63.9097,63.8211,63.8605,151370.0
2024-10-22 15:50:00,64.9,64.95,64.85,64.88,375250.0,63.8605,63.9097,63.8113,63.8408,375250.0
2024-10-22 15:55:00,64.88,64.89,64.79,64.79,961198.0,63.8408,63.8506,63.7522,63.7522,961198.0
2024-10-23 09:30:00,64.77,64.98,64.66,64.72,522281.0,63.7326,63.9392,63.6243,63.6834,522281.0
2024-10-23 09:35:00,64.74,64.79,64.51,64.58,171174.0,63.703,63.7522,63.4767,63.5456,171174.0
2024-10-23 09:40:00,64.58,64.88,64.46,64.84,172913.0,63.5456,63.8408,63.4275,63.8014,172913.0
2024-10-23 09:45:00,64.83,64.97,64.73,64.93,191934.0,63.7916,63.9294,63.6932,63.89,191934.0
2024-10-23 09:50:00,64.93,65.05,64.77,64.79,363056.0,63.89,64.0081,63.7326,63.7522,363056.0
2024-10-23 09:55:00,64.8,64.92,64.79,64.87,124168.0,63.7621,63.8802,63.7522,63.831,124168.0
2024-10-23 10:00:00,64.86,65.05,64.83,64.93,198172.0,63.8211,64.0081,63.7916,63.89,198172.0
2024-10-23 10:05:00,64.93,65.02,64.87,64.93,172248.0,63.89,63.9786,63.831,63.89,172248.0
2024-10-23 10:10:00,64.93,65.0,64.86,64.92,182522.0,63.89,63.9589,63.8211,63.8802,182522.0
2024-10-23 10:15:00,64.92,65.01,64.85,64.86,131381.0,63.8802,63.9687,63.8113,63.8211,131381.0
2024-10-23 10:20:00,64.85,64.92,64.8,64.85,148359.0,63.8113,63.8802,63.7621,63.8113,148359.0
2024-10-23 10:25:00,64.86,64.94,64.82,64.84,744427.0,63.8211,63.8998,63.7818,63.8014,744427.0
2024-10-23 10:30:00,64.85,64.89,64.79,64.88,146549.0,63.8113,63.8506,63.7522,63.8408,146549.0
2024-10-23 10:35:00,64.89,64.89,64.8,64.84,116047.0,63.8506,63.8506,63.7621,63.8014,116047.0
2024-10-23 10:40:00,64.84,64.94,64.84,64.87,114638.0,63.8014,63.8998,63.8014,63.831,114638.0
2024-10-23 10:45:00,64.86,64.93,64.77,64.77,138952.0,63.8211,63.89,63.7326,63.7326,138952.0
2024-10-23 10:50:00,64.78,64.81,64.59,64.72,161678.0,63.7424,63.7719,63.5554,63.6834,161678.0
2024-10-23 10:55:00,64.72,64.87,64.69,64.86,126887.0,63.6834,63.831,63.6538,63.8211,126887.0
2024-10-23 11:00:00,64.86,64.86,64.72,64.75,145917.0,63.8211,63.8211,63.6834,63.7129,145917.0
2024-10-23 11:05:00,64.75,64.77,64.68,64.69,122335.0,63.7129,63.7326,63.644,63.6538,122335.0
2024-10-23 11:10:00,64.69,64.72,64.56,64.58,130482.0,63.6538,63.6834,63.5259,63.5456,130482.0
2024-10-23 11:15:00,64.57,64.61,64.53,64.59,113757.0,63.5358,63.5751,63.4964,63.5554,113757.0
2024-10-23 11:20:00,64.6,64.76,64.57,64.72,116342.0,63.5653,63.7227,63.5358,63.6834,116342.0
2024-10-23 11:25:00,64.72,64.76,64.71,64.73,111549.0,63.6834,63.7227,63.6735,63.6932,111549.0
2024-10-23 11:30:00,64.74,64.78,64.66,64.71,106801.0,63.703,63.7424,63.6243,63.6735,106801.0
2024-10-23 11:35:00,64.72,64.8,64.67,64.76,123585.0,63.6834,63.7621,63.6342,63.7227,123585.0
2024-10-23 11:40:00,64.76,64.79,64.72,64.77,321708.0,63.7227,63.7522,63.6834,63.7326,321708.0
2024-10-23 11:45:00,64.77,64.77,64.7,64.77,89850.0,63.7326,63.7326,63.6637,63.7326,89850.0
2024-10-23 11:50:00,64.77,64.8,64.67,64.77,89149.0,63.7326,63.7621,63.6342,63.7326,89149.0
2024-10-23 11:55:00,64.77,64.79,64.72,64.75,81204.0,63.7326,63.7522,63.6834,63.7129,81204.0
2024-10-23 12:00:00,64.76,64.8,64.75,64.76,68177.0,63.7227,63.7621,63.7129,63.7227,68177.0
2024-10-23 12:05:00,64.77,64.78,64.73,64.77,64998.0,63.7326,63.7424,63.6932,63.7326,64998.0
2024-10-23 12:10:00,64.77,64.79,64.68,64.7,86861.0,63.7326,63.7522,63.644,63.6637,86861.0
2024-10-23 12:15:00,64.7,64.77,64.7,64.75,83505.0,63.6637,63.7326,63.6637,63.7129,83505.0
2024-10-23 12:20:00,64.75,64.77,64.68,64.72,81810.0,63.7129,63.7326,63.644,63.6834,81810.0
2024-10-23 12:25:00,64.72,64.72,64.67,64.68,68634.0,63.6834,63.6834,63.6342,63.644,68634.0
2024-10-23 12:30:00,64.69,64.7,64.63,64.7,79483.0,63.6538,63.6637,63.5948,63.6637,79483.0
2024-10-23 12:35:00,64.7,64.75,64.66,64.67,75602.0,63.6637,63.7129,63.6243,63.6342,75602.0
2024-10-23 12:40:00,64.67,64.7,64.65,64.65,62100.0,63.6342,63.6637,63.6145,63.6145,62100.0
2024-10-23 12:45:00,64.66,64.75,64.62,64.72,69486.0,63.6243,63.7129,63.585,63.6834,69486.0
2024-10-23 12:50:00,64.73,64.76,64.69,64.7,79984.0,63.6932,63.7227,63.6538,63.6637,79984.0
2024-10-23 12:55:00,64.7,64.72,64.68,64.68,65809.0,63.6637,63.6834,63.644,63.644,65809.0
2024-10-23 13:00:00,64.69,64.69,64.57,64.6,73662.0,63.6538,63.6538,63.5358,63.5653,73662.0
2024-10-23 13:05:00,64.6,64.6,64.39,64.46,155391.0,63.5653,63.5653,63.3587,63.4275,155391.0
2024-10-23 13:10:00,64.45,64.51,64.42,64.47,89336.0,63.4177,63.4767,63.3882,63.4374,89336.0
2024-10-23 13:15:00,64.47,64.51,64.44,64.48,102475.0,63.4374,63.4767,63.4079,63.4472,102475.0
2024-10-23 13:20:00,64.48,64.53,64.46,64.49,105035.0,63.4472,63.4964,63.4275,63.4571,105035.0
2024-10-23 13:25:00,64.49,64.49,64.15,64.19,277096.0,63.4571,63.4571,63.1225,63.1619,277096.0
2024-10-23 13:30:00,64.19,64.2,64.08,64.08,157396.0,63.1619,63.1717,63.0536,63.0536,157396.0
2024-10-23 13:35:00,64.08,64.17,64.05,64.17,175251.0,63.0536,63.1422,63.0241,63.1422,175251.0
2024-10-23 13:40:00,64.17,64.28,64.16,64.28,156566.0,63.1422,63.2504,63.1323,63.2504,156566.0
2024-10-23 13:45:00,64.28,64.34,64.27,64.31,93739.0,63.2504,63.3095,63.2406,63.2799,93739.0
2024-10-23 13:50:00,64.31,64.34,64.18,64.2,133752.0,63.2799,63.3095,63.152,63.1717,133752.0
2024-10-23 13:55:00,64.2,64.21,64.12,64.13,104931.0,63.1717,63.1815,63.093,63.1028,104931.0
2024-10-23 14:00:00,64.12,64.16,64.05,64.06,137178.0,63.093,63.1323,63.0241,63.0339,137178.0
2024-10-23 14:05:00,64.05,64.07,64.0,64.05,135588.0,63.0241,63.0438,62.9749,63.0241,135588.0
2024-10-23 14:10:00,64.05,64.05,63.89,63.91,174778.0,63.0241,63.0241,62.8667,62.8863,174778.0
2024-10-23 14:15:00,63.9,64.0,63.86,63.88,165126.0,62.8765,62.9749,62.8371,62.8568,165126.0
2024-10-23 14:20:00,63.88,64.01,63.88,63.99,133010.0,62.8568,62.9847,62.8568,62.9651,133010.0
2024-10-23 14:25:00,63.98,64.13,63.93,64.11,139929.0,62.9552,63.1028,62.906,63.0831,139929.0
2024-10-23 14:30:00,64.11,64.15,64.05,64.14,182422.0,63.0831,63.1225,63.0241,63.1127,182422.0
2024-10-23 14:35:00,64.15,64.29,64.12,64.28,183859.0,63.1225,63.2603,63.093,63.2504,183859.0
2024-10-23 14:40:00,64.28,64.41,64.28,64.38,146958.0,63.2504,63.3783,63.2504,63.3488,146958.0
2024-10-23 14:45:00,64.38,64.38,64.3,64.32,171333.0,63.3488,63.3488,63.2701,63.2898,171333.0
2024-10-23 14:50:00,64.31,64.42,64.31,64.41,102611.0,63.2799,63.3882,63.2799,63.3783,102611.0
2024-10-23 14:55:00,64.41,64.46,64.37,64.43,129985.0,63.3783,63.4275,63.339,63.398,129985.0
2024-10-23 15:00:00,64.42,64.53,64.35,64.5,141857.0,63.3882,63.4964,63.3193,63.4669,141857.0
2024-10-23 15:05:00,64.5,64.57,64.46,64.5,160543.0,63.4669,63.5358,63.4275,63.4669,160543.0
2024-10-23 15:10:00,64.5,64.63,64.5,64.56,152923.0,63.4669,63.5948,63.4669,63.5259,152923.0
2024-10-23 15:15:00,64.56,64.56,64.47,64.55,130953.0,63.5259,63.5259,63.4374,63.5161,130953.0
2024-10-23 15:20:00,64.54,64.59,64.53,64.55,173437.0,63.5063,63.5554,63.4964,63.5161,173437.0
2024-10-23 15:25:00,64.55,64.61,64.5,64.56,150285.0,63.5161,63.5751,63.4669,63.5259,150285.0
2024-10-23 15:30:00,64.55,64.63,64.52,64.59,158851.0,63.5161,63.5948,63.4866,63.5554,158851.0
2024-10-23 15:35:00,64.59,64.65,64.57,64.58,198961.0,63.5554,63.6145,63.5358,63.5456,198961.0
2024-10-23 15:40:00,64.59,64.61,64.54,64.58,154648.0,63.5554,63.5751,63.5063,63.5456,154648.0
2024-10-23 15:45:00,64.58,64.62,64.55,64.59,207978.0,63.5456,63.585,63.5161,63.5554,207978.0
2024-10-23 15:50:00,64.58,64.63,64.53,64.58,361264.0,63.5456,63.5948,63.4964,63.5456,361264.0
2024-10-23 15:55:00,64.58,64.6,64.5,64.55,813080.0,63.5456,63.5653,63.4669,63.5161,813080.0
2024-10-24 09:30:00,64.62,64.63,64.55,64.6,16028.0,63.585,63.5948,63.5161,63.5653,16028.0
2024-10-24 09:35:00,64.57,64.79,64.41,64.73,655345.0,63.5358,63.7522,63.3783,63.6932,655345.0
2024-10-24 09:40:00,64.73,64.92,64.7,64.75,220003.0,63.6932,63.8802,63.6637,63.7129,220003.0
2024-10-24 09:45:00,64.75,64.92,64.67,64.83,244477.0,63.7129,63.8802,63.6342,63.7916,244477.0
2024-10-24 09:50:00,64.82,64.9,64.64,64.88,189382.0,63.7818,63.8605,63.6046,63.8408,189382.0
2024-10-24 09:55:00,64.88,64.98,64.86,64.89,165503.0,63.8408,63.9392,63.8211,63.8506,165503.0
2024-10-24 10:00:00,64.89,64.89,64.65,64.69,138703.0,63.8506,63.8506,63.6145,63.6538,138703.0
2024-10-24 10:05:00,64.69,64.71,64.61,64.64,157347.0,63.6538,63.6735,63.5751,63.6046,157347.0
2024-10-24 10:10:00,64.64,64.67,64.45,64.45,186623.0,63.6046,63.6342,63.4177,63.4177,186623.0
2024-10-24 10:15:00,64.43,64.52,64.32,64.49,155826.0,63.398,63.4866,63.2898,63.4571,155826.0
2024-10-24 10:20:00,64.47,64.62,64.43,64.55,235902.0,63.4374,63.585,63.398,63.5161,235902.0
2024-10-24 10:25:00,64.52,64.8,64.52,64.78,150266.0,63.4866,63.7621,63.4866,63.7424,150266.0
2024-10-24 10:30:00,64.77,64.9,64.74,64.88,221277.0,63.7326,63.8605,63.703,63.8408,221277.0
2024-10-24 10:35:00,64.87,64.96,64.82,64.91,136922.0,63.831,63.9195,63.7818,63.8703,136922.0
2024-10-24 10:40:00,64.91,64.97,64.87,64.94,151101.0,63.8703,63.9294,63.831,63.8998,151101.0
2024-10-24 10:45:00,64.94,64.98,64.85,64.94,146002.0,63.8998,63.9392,63.8113,63.8998,146002.0
2024-10-24 10:50:00,64.94,65.11,64.93,65.03,203376.0,63.8998,64.0671,63.89,63.9884,203376.0
2024-10-24 10:55:00,65.04,65.11,65.03,65.05,151984.0,63.9982,64.0671,63.9884,64.0081,151984.0
2024-10-24 11:00:00,65.05,65.08,64.9,64.92,115255.0,64.0081,64.0376,63.8605,63.8802,115255.0
2024-10-24 11:05:00,64.92,64.95,64.83,64.85,92478.0,63.8802,63.9097,63.7916,63.8113,92478.0
2024-10-24 11:10:00,64.85,65.01,64.85,64.95,106577.0,63.8113,63.9687,63.8113,63.9097,106577.0
2024-10-24 11:15:00,64.95,65.01,64.93,64.95,82674.0,63.9097,63.9687,63.89,63.9097,82674.0
2024-10-24 11:20:00,64.95,64.98,64.83,64.88,93118.0,63.9097,63.9392,63.7916,63.8408,93118.0
2024-10-24 11:25:00,64.89,64.9,64.82,64.89,87156.0,63.8506,63.8605,63.7818,63.8506,87156.0
2024-10-24 11:30:00,64.88,64.9,64.85,64.87,85494.0,63.8408,63.8605,63.8113,63.831,85494.0
2024-10-24 11:35:00,64.86,64.92,64.84,64.86,85128.0,63.8211,63.8802,63.8014,63.8211,85128.0
2024-10-24 11:40:00,64.86,64.9,64.82,64.85,82747.0,63.8211,63.8605,63.7818,63.8113,82747.0
2024-10-24 11:45:00,64.86,64.91,64.8,64.83,124151.0,63.8211,63.8703,63.7621,63.7916,124151.0
2024-10-24 11:50:00,64.82,64.85,64.78,64.81,150638.0,63.7818,63.8113,63.7424,63.7719,150638.0
2024-10-24 11:55:00,64.81,64.89,64.79,64.81,102155.0,63.7719,63.8506,63.7522,63.7719,102155.0
2024-10-24 12:00:00,64.81,64.82,64.68,64.71,101266.0,63.7719,63.7818,63.644,63.6735,101266.0
2024-10-24 12:05:00,64.72,64.76,64.63,64.66,94018.0,63.6834,63.7227,63.5948,63.6243,94018.0
2024-10-24 12:10:00,64.67,64.69,64.64,64.67,83030.0,63.6342,63.6538,63.6046,63.6342,83030.0
2024-10-24 12:15:00,64.67,64.74,64.64,64.73,224649.0,63.6342,63.703,63.6046,63.6932,224649.0
2024-10-24 12:20:00,64.74,64.8,64.7,64.79,125624.0,63.703,63.7621,63.6637,63.7522,125624.0
2024-10-24 12:25:00,64.79,64.85,64.78,64.84,103760.0,63.7522,63.8113,63.7424,63.8014,103760.0
2024-10-24 12:30:00,64.84,64.9,64.82,64.89,104391.0,63.8014,63.8605,63.7818,63.8506,104391.0
2024-10-24 12:35:00,64.9,64.92,64.84,64.87,91123.0,63.8605,63.8802,63.8014,63.831,91123.0
2024-10-24 12:40:00,64.88,64.89,64.84,64.86,66189.0,63.8408,63.8506,63.8014,63.8211,66189.0
2024-10-24 12:45:00,64.86,64.92,64.85,64.92,69660.0,63.8211,63.8802,63.8113,63.8802,69660.0
2024-10-24 12:50:00,64.92,64.99,64.89,64.95,165177.0,63.8802,63.949,63.8506,63.9097,165177.0
2024-10-24 12:55:00,64.95,65.0,64.94,64.98,113274.0,63.9097,63.9589,63.8998,63.9392,113274.0
2024-10-24 13:00:00,64.98,65.05,64.96,65.05,97523.0,63.9392,64.0081,63.9195,64.0081,97523.0
2024-10-24 13:05:00,65.05,65.07,65.01,65.02,114559.0,64.0081,64.0278,63.9687,63.9786,114559.0
2024-10-24 13:10:00,65.02,65.15,65.02,65.13,270857.0,63.9786,64.1065,63.9786,64.0868,270857.0
2024-10-24 13:15:00,65.13,65.17,65.12,65.13,132131.0,64.0868,64.1262,64.077,64.0868,132131.0
2024-10-24 13:20:00,65.13,65.16,65.11,65.16,89166.0,64.0868,64.1163,64.0671,64.1163,89166.0
2024-10-24 13:25:00,65.16,65.23,65.15,65.23,111078.0,64.1163,64.1852,64.1065,64.1852,111078.0
2024-10-24 13:30:00,65.23,65.25,65.2,65.2,138121.0,64.1852,64.2049,64.1557,64.1557,138121.0
2024-10-24 13:35:00,65.2,65.28,65.2,65.28,95508.0,64.1557,64.2344,64.1557,64.2344,95508.0
2024-10-24 13:40:00,65.28,65.33,65.26,65.32,212997.0,64.2344,64.2836,64.2147,64.2738,212997.0
2024-10-24 13:45:00,65.31,65.33,65.08,65.12,120982.0,64.2639,64.2836,64.0376,64.077,120982.0
2024-10-24 13:50:00,65.12,65.12,65.0,65.0,69746.0,64.077,64.077,63.9589,63.9589,69746.0
2024-10-24 13:55:00,65.0,65.06,64.99,65.06,97102.0,63.9589,64.0179,63.949,64.0179,97102.0
2024-10-24 14:00:00,65.06,65.06,64.9,64.92,86859.0,64.0179,64.0179,63.8605,63.8802,86859.0
2024-10-24 14:05:00,64.92,65.03,64.91,65.02,240699.0,63.8802,63.9884,63.8703,63.9786,240699.0
2024-10-24 14:10:00,65.02,65.09,65.01,65.09,101576.0,63.9786,64.0474,63.9687,64.0474,101576.0
2024-10-24 14:15:00,65.09,65.16,65.08,65.14,68671.0,64.0474,64.1163,64.0376,64.0966,68671.0
2024-10-24 14:20:00,65.14,65.21,65.11,65.11,295231.0,64.0966,64.1655,64.0671,64.0671,295231.0
2024-10-24 14:25:00,65.11,65.13,65.08,65.11,221164.0,64.0671,64.0868,64.0376,64.0671,221164.0
2024-10-24 14:30:00,65.11,65.17,65.06,65.16,93349.0,64.0671,64.1262,64.0179,64.1163,93349.0
2024-10-24 14:35:00,65.17,65.21,65.13,65.19,69243.0,64.1262,64.1655,64.0868,64.1458,69243.0
2024-10-24 14:40:00,65.2,65.21,65.15,65.15,73539.0,64.1557,64.1655,64.1065,64.1065,73539.0
2024-10-24 14:45:00,65.16,65.19,65.13,65.14,62236.0,64.1163,64.1458,64.0868,64.0966,62236.0
2024-10-24 14:50:00,65.14,65.19,65.14,65.16,52214.0,64.0966,64.1458,64.0966,64.1163,52214.0
2024-10-24 14:55:00,65.16,65.18,65.14,65.14,66775.0,64.1163,64.136,64.0966,64.0966,66775.0
2024-10-24 15:00:00,65.14,65.17,65.08,65.14,90379.0,64.0966,64.1262,64.0376,64.0966,90379.0
2024-10-24 15:05:00,65.14,65.22,65.13,65.21,95394.0,64.0966,64.1754,64.0868,64.1655,95394.0
2024-10-24 15:10:00,65.22,65.34,65.22,65.3,157643.0,64.1754,64.2934,64.1754,64.2541,157643.0
2024-10-24 15:15:00,65.29,65.37,65.28,65.35,132221.0,64.2442,64.323,64.2344,64.3033,132221.0
2024-10-24 15:20:00,65.36,65.38,65.3,65.34,186442.0,64.3131,64.3328,64.2541,64.2934,186442.0
2024-10-24 15:25:00,65.35,65.44,65.35,65.44,224622.0,64.3033,64.3918,64.3033,64.3918,224622.0
2024-10-24 15:30:00,65.43,65.47,65.38,65.44,178184.0,64.382,64.4214,64.3328,64.3918,178184.0
2024-10-24 15:35:00,65.44,65.45,65.38,65.38,172886.0,64.3918,64.4017,64.3328,64.3328,172886.0
2024-10-24 15:40:00,65.39,65.47,65.34,65.37,254623.0,64.3426,64.4214,64.2934,64.323,254623.0
2024-10-24 15:45:00,65.38,65.49,65.37,65.45,436508.0,64.3328,64.441,64.323,64.4017,436508.0
2024-10-24 15:50:00,65.45,65.49,65.39,65.42,441962.0,64.4017,64.441,64.3426,64.3722,441962.0
2024-10-24 15:55:00,65.42,65.57,65.39,65.41,2013854.0,64.3722,64.5198,64.3426,64.3623,2013854.0
2024-10-25 09:30:00,65.84,65.95,65.15,65.2,361314.0,64.7854,64.8937,64.1065,64.1557,361314.0
2024-10-25 09:35:00,65.2,65.23,64.83,65.19,185853.0,64.1557,64.1852,63.7916,64.1458,185853.0
2024-10-25 09:40:00,65.19,65.34,65.14,65.32,189120.0,64.1458,64.2934,64.0966,64.2738,189120.0
2024-10-25 09:45:00,65.32,65.53,65.28,65.37,183761.0,64.2738,64.4804,64.2344,64.323,183761.0
2024-10-25 09:50:00,65.37,65.6,65.33,65.58,150778.0,64.323,64.5493,64.2836,64.5296,150778.0
2024-10-25 09:55:00,65.59,65.68,65.53,65.59,135128.0,64.5394,64.628,64.4804,64.5394,135128.0
2024-10-25 10:00:00,65.58,65.61,65.39,65.58,100993.0,64.5296,64.5591,64.3426,64.5296,100993.0
2024-10-25 10:05:00,65.59,65.71,65.57,65.63,156742.0,64.5394,64.6575,64.5198,64.5788,156742.0
2024-10-25 10:10:00,65.63,65.65,65.54,65.62,100088.0,64.5788,64.5985,64.4902,64.569,100088.0
2024-10-25 10:15:00,65.61,65.74,65.59,65.7,135443.0,64.5591,64.687,64.5394,64.6477,135443.0
2024-10-25 10:20:00,65.7,65.72,65.63,65.7,104838.0,64.6477,64.6673,64.5788,64.6477,104838.0
2024-10-25 10:25:00,65.7,65.75,65.66,65.75,127547.0,64.6477,64.6969,64.6083,64.6969,127547.0
2024-10-25 10:30:00,65.75,65.77,65.69,65.7,129470.0,64.6969,64.7165,64.6378,64.6477,129470.0
2024-10-25 10:35:00,65.7,65.79,65.66,65.77,95331.0,64.6477,64.7362,64.6083,64.7165,95331.0
2024-10-25 10:40:00,65.77,65.8,65.69,65.7,117251.0,64.7165,64.7461,64.6378,64.6477,117251.0
2024-10-25 10:45:00,65.7,65.73,65.5,65.53,202427.0,64.6477,64.6772,64.4509,64.4804,202427.0
2024-10-25 10:50:00,65.53,65.69,65.52,65.64,86995.0,64.4804,64.6378,64.4706,64.5886,86995.0
2024-10-25 10:55:00,65.64,65.69,65.57,65.57,68318.0,64.5886,64.6378,64.5198,64.5198,68318.0
2024-10-25 11:00:00,65.57,65.62,65.38,65.39,151477.0,64.5198,64.569,64.3328,64.3426,151477.0
2024-10-25 11:05:00,65.39,65.46,65.35,65.38,119333.0,64.3426,64.4115,64.3033,64.3328,119333.0
2024-10-25 11:10:00,65.38,65.39,65.15,65.19,160209.0,64.3328,64.3426,64.1065,64.1458,160209.0
2024-10-25 11:15:00,65.19,65.24,65.15,65.16,77890.0,64.1458,64.195,64.1065,64.1163,77890.0
2024-10-25 11:20:00,65.17,65.17,64.96,64.96,300321.0,64.1262,64.1262,63.9195,63.9195,300321.0
2024-10-25 11:25:00,64.96,64.98,64.83,64.86,215383.0,63.9195,63.9392,63.7916,63.8211,215383.0
2024-10-25 11:30:00,64.86,64.87,64.74,64.76,152743.0,63.8211,63.831,63.703,63.7227,152743.0
2024-10-25 11:35:00,64.76,64.86,64.76,64.78,105653.0,63.7227,63.8211,63.7227,63.7424,105653.0
2024-10-25 11:40:00,64.78,64.85,64.69,64.84,89983.0,63.7424,63.8113,63.6538,63.8014,89983.0
2024-10-25 11:45:00,64.84,64.88,64.79,64.88,92938.0,63.8014,63.8408,63.7522,63.8408,92938.0
2024-10-25 11:50:00,64.88,64.89,64.8,64.86,81813.0,63.8408,63.8506,63.7621,63.8211,81813.0
2024-10-25 11:55:00,64.84,64.86,64.81,64.86,66663.0,63.8014,63.8211,63.7719,63.8211,66663.0
2024-10-25 12:00:00,64.86,64.86,64.71,64.77,141952.0,63.8211,63.8211,63.6735,63.7326,141952.0
2024-10-25 12:05:00,64.77,64.77,64.69,64.73,88386.0,63.7326,63.7326,63.6538,63.6932,88386.0
2024-10-25 12:10:00,64.74,64.75,64.69,64.75,99356.0,63.703,63.7129,63.6538,63.7129,99356.0
2024-10-25 12:15:00,64.74,64.87,64.71,64.87,130788.0,63.703,63.831,63.6735,63.831,130788.0
2024-10-25 12:20:00,64.87,64.87,64.76,64.79,95371.0,63.831,63.831,63.7227,63.7522,95371.0
2024-10-25 12:25:00,64.78,64.87,64.78,64.84,75886.0,63.7424,63.831,63.7424,63.8014,75886.0
2024-10-25 12:30:00,64.84,64.89,64.81,64.81,96102.0,63.8014,63.8506,63.7719,63.7719,96102.0
2024-10-25 12:35:00,64.81,64.86,64.73,64.73,90533.0,63.7719,63.8211,63.6932,63.6932,90533.0
2024-10-25 12:40:00,64.73,64.84,64.71,64.82,73645.0,63.6932,63.8014,63.6735,63.7818,73645.0
2024-10-25 12:45:00,64.81,64.85,64.8,64.84,73875.0,63.7719,63.8113,63.7621,63.8014,73875.0
2024-10-25 12:50:00,64.84,64.86,64.8,64.84,69441.0,63.8014,63.8211,63.7621,63.8014,69441.0
2024-10-25 12:55:00,64.84,64.87,64.79,64.8,58597.0,63.8014,63.831,63.7522,63.7621,58597.0
2024-10-25 13:00:00,64.8,64.83,64.73,64.82,57869.0,63.7621,63.7916,63.6932,63.7818,57869.0
2024-10-25 13:05:00,64.83,64.83,64.72,64.75,83783.0,63.7916,63.7916,63.6834,63.7129,83783.0
2024-10-25 13:10:00,64.75,64.76,64.67,64.71,101908.0,63.7129,63.7227,63.6342,63.6735,101908.0
2024-10-25 13:15:00,64.7,64.71,64.61,64.62,153923.0,63.6637,63.6735,63.5751,63.585,153923.0
2024-10-25 13:20:00,64.63,64.7,64.56,64.7,180048.0,63.5948,63.6637,63.5259,63.6637,180048.0
2024-10-25 13:25:00,64.7,64.7,64.53,64.55,110154.0,63.6637,63.6637,63.4964,63.5161,110154.0
2024-10-25 13:30:00,64.56,64.57,64.47,64.51,123131.0,63.5259,63.5358,63.4374,63.4767,123131.0
2024-10-25 13:35:00,64.5,64.51,64.44,64.44,122844.0,63.4669,63.4767,63.4079,63.4079,122844.0
2024-10-25 13:40:00,64.44,64.44,64.28,64.34,101363.0,63.4079,63.4079,63.2504,63.3095,101363.0
2024-10-25 13:45:00,64.34,64.48,64.33,64.48,100193.0,63.3095,63.4472,63.2996,63.4472,100193.0
2024-10-25 13:50:00,64.47,64.54,64.45,64.51,97498.0,63.4374,63.5063,63.4177,63.4767,97498.0
2024-10-25 13:55:00,64.5,64.51,64.42,64.43,80027.0,63.4669,63.4767,63.3882,63.398,80027.0
2024-10-25 14:00:00,64.44,64.45,64.3,64.42,88935.0,63.4079,63.4177,63.2701,63.3882,88935.0
2024-10-25 14:05:00,64.42,64.43,64.3,64.3,114086.0,63.3882,63.398,63.2701,63.2701,114086.0
2024-10-25 14:10:00,64.3,64.33,64.25,64.28,174227.0,63.2701,63.2996,63.2209,63.2504,174227.0
2024-10-25 14:15:00,64.28,64.31,64.24,64.31,125365.0,63.2504,63.2799,63.2111,63.2799,125365.0
2024-10-25 14:20:00,64.3,64.39,64.3,64.38,78326.0,63.2701,63.3587,63.2701,63.3488,78326.0
2024-10-25 14:25:00,64.38,64.5,64.32,64.48,148994.0,63.3488,63.4669,63.2898,63.4472,148994.0
2024-10-25 14:30:00,64.48,64.49,64.44,64.48,75464.0,63.4472,63.4571,63.4079,63.4472,75464.0
2024-10-25 14:35:00,64.48,64.57,64.47,64.53,76439.0,63.4472,63.5358,63.4374,63.4964,76439.0
2024-10-25 14:40:00,64.53,64.57,64.53,64.55,77251.0,63.4964,63.5358,63.4964,63.5161,77251.0
2024-10-25 14:45:00,64.55,64.62,64.54,64.62,72645.0,63.5161,63.585,63.5063,63.585,72645.0
2024-10-25 14:50:00,64.61,64.65,64.58,64.64,81598.0,63.5751,63.6145,63.5456,63.6046,81598.0
2024-10-25 14:55:00,64.65,64.68,64.63,64.65,84747.0,63.6145,63.644,63.5948,63.6145,84747.0
2024-10-25 15:00:00,64.65,64.71,64.62,64.7,121939.0,63.6145,63.6735,63.585,63.6637,121939.0
2024-10-25 15:05:00,64.7,64.71,64.61,64.65,105044.0,63.6637,63.6735,63.5751,63.6145,105044.0
2024-10-25 15:10:00,64.64,64.7,64.57,64.59,110421.0,63.6046,63.6637,63.5358,63.5554,110421.0
2024-10-25 15:15:00,64.59,64.65,64.57,64.64,113065.0,63.5554,63.6145,63.5358,63.6046,113065.0
2024-10-25 15:20:00,64.64,64.7,64.57,64.58,139830.0,63.6046,63.6637,63.5358,63.5456,139830.0
2024-10-25 15:25:00,64.58,64.62,64.57,64.61,94392.0,63.5456,63.585,63.5358,63.5751,94392.0
2024-10-25 15:30:00,64.61,64.63,64.53,64.56,172771.0,63.5751,63.5948,63.4964,63.5259,172771.0
2024-10-25 15:35:00,64.56,64.62,64.55,64.56,143511.0,63.5259,63.585,63.5161,63.5259,143511.0
2024-10-25 15:40:00,64.56,64.56,64.48,64.53,147174.0,63.5259,63.5259,63.4472,63.4964,147174.0
2024-10-25 15:45:00,64.53,64.54,64.43,64.43,107514.0,63.4964,63.5063,63.398,63.398,107514.0
2024-10-25 15:50:00,64.44,64.52,64.42,64.48,296855.0,63.4079,63.4866,63.3882,63.4472,296855.0
2024-10-25 15:55:00,64.48,64.55,64.41,64.52,664034.0,63.4472,63.5161,63.3783,63.4866,664034.0
2024-10-28 09:30:00,65.0,65.24,64.99,65.17,4165.0,63.9589,64.195,63.949,64.1262,4165.0
2024-10-28 09:35:00,65.17,65.19,64.81,64.95,284818.0,64.1262,64.1458,63.7719,63.9097,284818.0
2024-10-28 09:40:00,64.95,65.34,64.94,65.32,285494.0,63.9097,64.2934,63.8998,64.2738,285494.0
2024-10-28 09:45:00,65.33,65.43,65.12,65.4,186838.0,64.2836,64.382,64.077,64.3525,186838.0
2024-10-28 09:50:00,65.4,65.49,65.36,65.47,176072.0,64.3525,64.441,64.3131,64.4214,176072.0
2024-10-28 09:55:00,65.46,65.52,65.28,65.31,138148.0,64.4115,64.4706,64.2344,64.2639,138148.0
2024-10-28 10:00:00,65.31,65.35,65.19,65.22,130620.0,64.2639,64.3033,64.1458,64.1754,130620.0
2024-10-28 10:05:00,65.23,65.38,65.2,65.37,122267.0,64.1852,64.3328,64.1557,64.323,122267.0
2024-10-28 10:10:00,65.37,65.47,65.29,65.35,148459.0,64.323,64.4214,64.2442,64.3033,148459.0
2024-10-28 10:15:00,65.36,65.44,65.35,65.4,107489.0,64.3131,64.3918,64.3033,64.3525,107489.0
2024-10-28 10:20:00,65.41,65.49,65.38,65.47,156408.0,64.3623,64.441,64.3328,64.4214,156408.0
2024-10-28 10:25:00,65.48,65.59,65.47,65.57,183072.0,64.4312,64.5394,64.4214,64.5198,183072.0
2024-10-28 10:30:00,65.57,65.58,65.39,65.42,121215.0,64.5198,64.5296,64.3426,64.3722,121215.0
2024-10-28 10:35:00,65.42,65.43,65.21,65.22,91888.0,64.3722,64.382,64.1655,64.1754,91888.0
2024-10-28 10:40:00,65.22,65.29,65.19,65.22,101647.0,64.1754,64.2442,64.1458,64.1754,101647.0
2024-10-28 10:45:00,65.22,65.33,65.22,65.3,72555.0,64.1754,64.2836,64.1754,64.2541,72555.0
2024-10-28 10:50:00,65.31,65.33,65.24,65.25,58758.0,64.2639,64.2836,64.195,64.2049,58758.0
2024-10-28 10:55:00,65.25,65.26,65.21,65.24,87771.0,64.2049,64.2147,64.1655,64.195,87771.0
2024-10-28 11:00:00,65.23,65.25,65.16,65.23,61597.0,64.1852,64.2049,64.1163,64.1852,61597.0
2024-10-28 11:05:00,65.23,65.32,65.22,65.28,67710.0,64.1852,64.2738,64.1754,64.2344,67710.0
2024-10-28 11:10:00,65.29,65.5,65.28,65.5,133711.0,64.2442,64.4509,64.2344,64.4509,133711.0
2024-10-28 11:15:00,65.5,65.54,65.35,65.39,90361.0,64.4509,64.4902,64.3033,64.3426,90361.0
2024-10-28 11:20:00,65.38,65.44,65.36,65.39,65117.0,64.3328,64.3918,64.3131,64.3426,65117.0
2024-10-28 11:25:00,65.39,65.49,65.36,65.48,95325.0,64.3426,64.441,64.3131,64.4312,95325.0
2024-10-28 11:30:00,65.48,65.5,65.42,65.43,81193.0,64.4312,64.4509,64.3722,64.382,81193.0
2024-10-28 11:35:00,65.44,65.49,65.36,65.42,84680.0,64.3918,64.441,64.3131,64.3722,84680.0
2024-10-28 11:40:00,65.42,65.46,65.37,65.41,88456.0,64.3722,64.4115,64.323,64.3623,88456.0
2024-10-28 11:45:00,65.4,65.43,65.37,65.43,75251.0,64.3525,64.382,64.323,64.382,75251.0
2024-10-28 11:50:00,65.43,65.48,65.34,65.34,78134.0,64.382,64.4312,64.2934,64.2934,78134.0
2024-10-28 11:55:00,65.35,65.38,65.31,65.34,93652.0,64.3033,64.3328,64.2639,64.2934,93652.0
2024-10-28 12:00:00,65.34,65.38,65.29,65.33,70152.0,64.2934,64.3328,64.2442,64.2836,70152.0
2024-10-28 12:05:00,65.32,65.42,65.3,65.4,81305.0,64.2738,64.3722,64.2541,64.3525,81305.0
2024-10-28 12:10:00,65.4,65.45,65.39,65.42,61512.0,64.3525,64.4017,64.3426,64.3722,61512.0
2024-10-28 12:15:00,65.42,65.48,65.4,65.44,73096.0,64.3722,64.4312,64.3525,64.3918,73096.0
2024-10-28 12:20:00,65.44,65.48,65.43,65.47,71892.0,64.3918,64.4312,64.382,64.4214,71892.0
2024-10-28 12:25:00,65.47,65.6,65.47,65.59,94489.0,64.4214,64.5493,64.4214,64.5394,94489.0
2024-10-28 12:30:00,65.58,65.62,65.57,65.62,128655.0,64.5296,64.569,64.5198,64.569,128655.0
2024-10-28 12:35:00,65.62,65.65,65.55,65.63,139894.0,64.569,64.5985,64.5001,64.5788,139894.0
2024-10-28 12:40:00,65.63,65.64,65.55,65.58,112651.0,64.5788,64.5886,64.5001,64.5296,112651.0
2024-10-28 12:45:00,65.58,65.62,65.56,65.58,119373.0,64.5296,64.569,64.5099,64.5296,119373.0
2024-10-28 12:50:00,65.58,65.64,65.57,65.6,81129.0,64.5296,64.5886,64.5198,64.5493,81129.0
2024-10-28 12:55:00,65.6,65.61,65.57,65.58,93433.0,64.5493,64.5591,64.5198,64.5296,93433.0
2024-10-28 13:00:00,65.58,65.6,65.46,65.48,103800.0,64.5296,64.5493,64.4115,64.4312,103800.0
2024-10-28 13:05:00,65.48,65.55,65.47,65.53,77253.0,64.4312,64.5001,64.4214,64.4804,77253.0
2024-10-28 13:10:00,65.53,65.54,65.48,65.51,75414.0,64.4804,64.4902,64.4312,64.4607,75414.0
2024-10-28 13:15:00,65.51,65.61,65.51,65.59,110405.0,64.4607,64.5591,64.4607,64.5394,110405.0
2024-10-28 13:20:00,65.59,65.66,65.59,65.65,71139.0,64.5394,64.6083,64.5394,64.5985,71139.0
2024-10-28 13:25:00,65.66,65.74,65.65,65.72,394550.0,64.6083,64.687,64.5985,64.6673,394550.0
2024-10-28 13:30:00,65.72,65.75,65.7,65.72,101329.0,64.6673,64.6969,64.6477,64.6673,101329.0
2024-10-28 13:35:00,65.71,65.72,65.66,65.66,78528.0,64.6575,64.6673,64.6083,64.6083,78528.0
2024-10-28 13:40:00,65.67,65.72,65.64,65.71,111433.0,64.6182,64.6673,64.5886,64.6575,111433.0
2024-10-28 13:45:00,65.71,65.72,65.56,65.56,104810.0,64.6575,64.6673,64.5099,64.5099,104810.0
2024-10-28 13:50:00,65.56,65.6,65.48,65.52,95737.0,64.5099,64.5493,64.4312,64.4706,95737.0
2024-10-28 13:55:00,65.52,65.56,65.47,65.52,118966.0,64.4706,64.5099,64.4214,64.4706,118966.0
2024-10-28 14:00:00,65.52,65.52,65.41,65.45,109376.0,64.4706,64.4706,64.3623,64.4017,109376.0
2024-10-28 14:05:00,65.45,65.47,65.41,65.42,69911.0,64.4017,64.4214,64.3623,64.3722,69911.0
2024-10-28 14:10:00,65.42,65.57,65.42,65.56,66851.0,64.3722,64.5198,64.3722,64.5099,66851.0
2024-10-28 14:15:00,65.56,65.62,65.56,65.61,91149.0,64.5099,64.569,64.5099,64.5591,91149.0
2024-10-28 14:20:00,65.62,65.65,65.51,65.53,140199.0,64.569,64.5985,64.4607,64.4804,140199.0
2024-10-28 14:25:00,65.53,65.57,65.48,65.52,83126.0,64.4804,64.5198,64.4312,64.4706,83126.0
2024-10-28 14:30:00,65.52,65.54,65.45,65.47,81649.0,64.4706,64.4902,64.4017,64.4214,81649.0
2024-10-28 14:35:00,65.47,65.52,65.46,65.48,89232.0,64.4214,64.4706,64.4115,64.4312,89232.0
2024-10-28 14:40:00,65.48,65.53,65.47,65.52,67089.0,64.4312,64.4804,64.4214,64.4706,67089.0
2024-10-28 14:45:00,65.52,65.6,65.51,65.6,64491.0,64.4706,64.5493,64.4607,64.5493,64491.0
2024-10-28 14:50:00,65.61,65.62,65.57,65.57,92665.0,64.5591,64.569,64.5198,64.5198,92665.0
2024-10-28 14:55:00,65.58,65.63,65.5,65.5,114464.0,64.5296,64.5788,64.4509,64.4509,114464.0
2024-10-28 15:00:00,65.49,65.6,65.46,65.59,85580.0,64.441,64.5493,64.4115,64.5394,85580.0
2024-10-28 15:05:00,65.59,65.65,65.56,65.58,147785.0,64.5394,64.5985,64.5099,64.5296,147785.0
2024-10-28 15:10:00,65.58,65.63,65.57,65.58,122516.0,64.5296,64.5788,64.5198,64.5296,122516.0
2024-10-28 15:15:00,65.58,65.63,65.58,65.6,104643.0,64.5296,64.5788,64.5296,64.5493,104643.0
2024-10-28 15:20:00,65.61,65.63,65.58,65.59,138992.0,64.5591,64.5788,64.5296,64.5394,138992.0
2024-10-28 15:25:00,65.59,65.66,65.58,65.61,130599.0,64.5394,64.6083,64.5296,64.5591,130599.0
2024-10-28 15:30:00,65.6,65.7,65.6,65.65,138679.0,64.5493,64.6477,64.5493,64.5985,138679.0
2024-10-28 15:35:00,65.65,65.65,65.56,65.59,128979.0,64.5985,64.5985,64.5099,64.5394,128979.0
2024-10-28 15:40:00,65.59,65.69,65.59,65.67,203333.0,64.5394,64.6378,64.5394,64.6182,203333.0
2024-10-28 15:45:00,65.67,65.69,65.61,65.65,211681.0,64.6182,64.6378,64.5591,64.5985,211681.0
2024-10-28 15:50:00,65.65,65.65,65.57,65.62,280579.0,64.5985,64.5985,64.5198,64.569,280579.0
2024-10-28 15:55:00,65.62,65.64,65.54,65.64,947203.0,64.569,64.5886,64.4902,64.5886,947203.0
2024-10-29 09:30:00,65.49,65.68,65.24,65.57,243521.0,64.441,64.628,64.195,64.5198,243521.0
2024-10-29 09:35:00,65.59,65.68,65.33,65.52,155833.0,64.5394,64.628,64.2836,64.4706,155833.0
2024-10-29 09:40:00,65.53,65.76,65.53,65.66,190543.0,64.4804,64.7067,64.4804,64.6083,190543.0
2024-10-29 09:45:00,65.66,65.8,65.63,65.7,140916.0,64.6083,64.7461,64.5788,64.6477,140916.0
2024-10-29 09:50:00,65.7,65.97,65.69,65.97,150382.0,64.6477,64.9133,64.6378,64.9133,150382.0
2024-10-29 09:55:00,65.97,65.97,65.74,65.8,89965.0,64.9133,64.9133,64.687,64.7461,89965.0
2024-10-29 10:00:00,65.8,65.91,65.7,65.91,94132.0,64.7461,64.8543,64.6477,64.8543,94132.0
2024-10-29 10:05:00,65.92,65.94,65.81,65.87,137688.0,64.8641,64.8838,64.7559,64.8149,137688.0
2024-10-29 10:10:00,65.86,65.98,65.8,65.81,108271.0,64.8051,64.9232,64.7461,64.7559,108271.0
2024-10-29 10:15:00,65.81,65.94,65.81,65.84,68109.0,64.7559,64.8838,64.7559,64.7854,68109.0
2024-10-29 10:20:00,65.85,65.99,65.79,65.97,150967.0,64.7953,64.933,64.7362,64.9133,150967.0
2024-10-29 10:25:00,65.97,65.99,65.81,65.84,149503.0,64.9133,64.933,64.7559,64.7854,149503.0
2024-10-29 10:30:00,65.85,65.88,65.58,65.63,132424.0,64.7953,64.8248,64.5296,64.5788,132424.0
2024-10-29 10:35:00,65.63,65.69,65.54,65.67,137259.0,64.5788,64.6378,64.4902,64.6182,137259.0
2024-10-29 10:40:00,65.67,65.84,65.66,65.83,74779.0,64.6182,64.7854,64.6083,64.7756,74779.0
2024-10-29 10:45:00,65.83,65.83,65.69,65.78,97399.0,64.7756,64.7756,64.6378,64.7264,97399.0
2024-10-29 10:50:00,65.78,65.79,65.71,65.76,80938.0,64.7264,64.7362,64.6575,64.7067,80938.0
2024-10-29 10:55:00,65.76,65.79,65.7,65.7,86409.0,64.7067,64.7362,64.6477,64.6477,86409.0
2024-10-29 11:00:00,65.69,65.78,65.65,65.74,69062.0,64.6378,64.7264,64.5985,64.687,69062.0
2024-10-29 11:05:00,65.75,65.75,65.54,65.59,64496.0,64.6969,64.6969,64.4902,64.5394,64496.0
2024-10-29 11:10:00,65.6,65.79,65.56,65.78,65108.0,64.5493,64.7362,64.5099,64.7264,65108.0
2024-10-29 11:15:00,65.78,65.86,65.78,65.81,82964.0,64.7264,64.8051,64.7264,64.7559,82964.0
2024-10-29 11:20:00,65.79,65.86,65.74,65.79,64950.0,64.7362,64.8051,64.687,64.7362,64950.0
2024-10-29 11:25:00,65.79,65.82,65.74,65.78,43341.0,64.7362,64.7657,64.687,64.7264,43341.0
2024-10-29 11:30:00,65.78,65.84,65.77,65.83,70034.0,64.7264,64.7854,64.7165,64.7756,70034.0
2024-10-29 11:35:00,65.83,65.96,65.82,65.95,112235.0,64.7756,64.9035,64.7657,64.8937,112235.0
2024-10-29 11:40:00,65.95,65.98,65.92,65.97,388681.0,64.8937,64.9232,64.8641,64.9133,388681.0
2024-10-29 11:45:00,65.98,66.0,65.9,65.92,218041.0,64.9232,64.9429,64.8445,64.8641,218041.0
2024-10-29 11:50:00,65.92,65.94,65.81,65.86,57300.0,64.8641,64.8838,64.7559,64.8051,57300.0
2024-10-29 11:55:00,65.86,65.88,65.83,65.87,58563.0,64.8051,64.8248,64.7756,64.8149,58563.0
2024-10-29 12:00:00,65.87,65.89,65.81,65.85,99940.0,64.8149,64.8346,64.7559,64.7953,99940.0
2024-10-29 12:05:00,65.84,65.87,65.82,65.86,81896.0,64.7854,64.8149,64.7657,64.8051,81896.0
2024-10-29 12:10:00,65.85,65.86,65.82,65.84,34998.0,64.7953,64.8051,64.7657,64.7854,34998.0
2024-10-29 12:15:00,65.84,65.84,65.79,65.83,54387.0,64.7854,64.7854,64.7362,64.7756,54387.0
2024-10-29 12:20:00,65.83,65.89,65.8,65.86,81531.0,64.7756,64.8346,64.7461,64.8051,81531.0
2024-10-29 12:25:00,65.87,65.87,65.81,65.85,51896.0,64.8149,64.8149,64.7559,64.7953,51896.0
2024-10-29 12:30:00,65.86,65.86,65.79,65.83,48542.0,64.8051,64.8051,64.7362,64.7756,48542.0
2024-10-29 12:35:00,65.83,65.83,65.76,65.77,62652.0,64.7756,64.7756,64.7067,64.7165,62652.0
2024-10-29 12:40:00,65.78,65.79,65.69,65.71,59078.0,64.7264,64.7362,64.6378,64.6575,59078.0
2024-10-29 12:45:00,65.71,65.73,65.61,65.68,97338.0,64.6575,64.6772,64.5591,64.628,97338.0
2024-10-29 12:50:00,65.68,65.72,65.66,65.7,68417.0,64.628,64.6673,64.6083,64.6477,68417.0
2024-10-29 12:55:00,65.69,65.72,65.64,65.71,41287.0,64.6378,64.6673,64.5886,64.6575,41287.0
2024-10-29 13:00:00,65.72,65.76,65.68,65.69,63004.0,64.6673,64.7067,64.628,64.6378,63004.0
2024-10-29 13:05:00,65.69,65.69,65.64,65.64,49366.0,64.6378,64.6378,64.5886,64.5886,49366.0
2024-10-29 13:10:00,65.64,65.64,65.56,65.63,69244.0,64.5886,64.5886,64.5099,64.5788,69244.0
2024-10-29 13:15:00,65.64,65.68,65.62,65.63,70407.0,64.5886,64.628,64.569,64.5788,70407.0
2024-10-29 13:20:00,65.63,65.64,65.55,65.61,77003.0,64.5788,64.5886,64.5001,64.5591,77003.0
2024-10-29 13:25:00,65.61,65.63,65.57,65.61,59016.0,64.5591,64.5788,64.5198,64.5591,59016.0
2024-10-29 13:30:00,65.62,65.62,65.52,65.52,84461.0,64.569,64.569,64.4706,64.4706,84461.0
2024-10-29 13:35:00,65.51,65.53,65.47,65.47,70509.0,64.4607,64.4804,64.4214,64.4214,70509.0
2024-10-29 13:40:00,65.47,65.53,65.45,65.5,67261.0,64.4214,64.4804,64.4017,64.4509,67261.0
2024-10-29 13:45:00,65.5,65.57,65.5,65.56,56375.0,64.4509,64.5198,64.4509,64.5099,56375.0
2024-10-29 13:50:00,65.56,65.57,65.47,65.54,66183.0,64.5099,64.5198,64.4214,64.4902,66183.0
2024-10-29 13:55:00,65.55,65.62,65.53,65.59,88191.0,64.5001,64.569,64.4804,64.5394,88191.0
2024-10-29 14:00:00,65.59,65.67,65.56,65.67,65394.0,64.5394,64.6182,64.5099,64.6182,65394.0
2024-10-29 14:05:00,65.66,65.67,65.59,65.62,65339.0,64.6083,64.6182,64.5394,64.569,65339.0
2024-10-29 14:10:00,65.61,65.62,65.53,65.53,82176.0,64.5591,64.569,64.4804,64.4804,82176.0
2024-10-29 14:15:00,65.53,65.53,65.42,65.48,99758.0,64.4804,64.4804,64.3722,64.4312,99758.0
2024-10-29 14:20:00,65.49,65.5,65.44,65.45,92542.0,64.441,64.4509,64.3918,64.4017,92542.0
2024-10-29 14:25:00,65.46,65.49,65.44,65.48,82771.0,64.4115,64.441,64.3918,64.4312,82771.0
2024-10-29 14:30:00,65.48,65.53,65.48,65.5,85955.0,64.4312,64.4804,64.4312,64.4509,85955.0
2024-10-29 14:35:00,65.51,65.57,65.51,65.52,67377.0,64.4607,64.5198,64.4607,64.4706,67377.0
2024-10-29 14:40:00,65.52,65.65,65.51,65.62,68582.0,64.4706,64.5985,64.4607,64.569,68582.0
2024-10-29 14:45:00,65.61,65.66,65.58,65.66,80420.0,64.5591,64.6083,64.5296,64.6083,80420.0
2024-10-29 14:50:00,65.66,65.66,65.6,65.61,76314.0,64.6083,64.6083,64.5493,64.5591,76314.0
2024-10-29 14:55:00,65.62,65.66,65.6,65.61,69442.0,64.569,64.6083,64.5493,64.5591,69442.0
2024-10-29 15:00:00,65.61,65.63,65.56,65.56,52950.0,64.5591,64.5788,64.5099,64.5099,52950.0
2024-10-29 15:05:00,65.56,65.57,65.51,65.57,67263.0,64.5099,64.5198,64.4607,64.5198,67263.0
2024-10-29 15:10:00,65.56,65.61,65.54,65.54,88743.0,64.5099,64.5591,64.4902,64.4902,88743.0
2024-10-29 15:15:00,65.54,65.56,65.49,65.5,39911.0,64.4902,64.5099,64.441,64.4509,39911.0
2024-10-29 15:20:00,65.49,65.49,65.38,65.39,52911.0,64.441,64.441,64.3328,64.3426,52911.0
2024-10-29 15:25:00,65.39,65.43,65.37,65.42,78997.0,64.3426,64.382,64.323,64.3722,78997.0
2024-10-29 15:30:00,65.41,65.42,65.3,65.33,104874.0,64.3623,64.3722,64.2541,64.2836,104874.0
2024-10-29 15:35:00,65.33,65.39,65.31,65.34,88059.0,64.2836,64.3426,64.2639,64.2934,88059.0
2024-10-29 15:40:00,65.34,65.34,65.26,65.26,81418.0,64.2934,64.2934,64.2147,64.2147,81418.0
2024-10-29 15:45:00,65.27,65.31,65.26,65.28,95475.0,64.2246,64.2639,64.2147,64.2344,95475.0
2024-10-29 15:50:00,65.28,65.32,65.24,65.31,207970.0,64.2344,64.2738,64.195,64.2639,207970.0
2024-10-29 15:55:00,65.31,65.38,65.29,65.34,621238.0,64.2639,64.3328,64.2442,64.2934,621238.0
2024-10-30 09:30:00,65.13,65.75,65.13,65.69,253427.0,64.0868,64.6969,64.0868,64.6378,253427.0
2024-10-30 09:35:00,65.66,66.0,65.55,65.93,227218.0,64.6083,64.9429,64.5001,64.874,227218.0
2024-10-30 09:40:00,65.93,66.0,65.8,65.86,145510.0,64.874,64.9429,64.7461,64.8051,145510.0
2024-10-30 09:45:00,65.85,66.11,65.79,65.94,159111.0,64.7953,65.0511,64.7362,64.8838,159111.0
2024-10-30 09:50:00,65.93,66.16,65.88,66.03,105280.0,64.874,65.1003,64.8248,64.9724,105280.0
2024-10-30 09:55:00,66.04,66.07,65.9,66.06,42087.0,64.9822,65.0117,64.8445,65.0019,42087.0
2024-10-30 10:00:00,66.05,66.16,66.03,66.15,55419.0,64.9921,65.1003,64.9724,65.0905,55419.0
2024-10-30 10:05:00,66.15,66.23,66.05,66.23,121456.0,65.0905,65.1692,64.9921,65.1692,121456.0
2024-10-30 10:10:00,66.24,66.33,66.21,66.32,110055.0,65.179,65.2676,65.1495,65.2577,110055.0
2024-10-30 10:15:00,66.31,66.4,66.22,66.23,127281.0,65.2479,65.3365,65.1593,65.1692,127281.0
2024-10-30 10:20:00,66.23,66.24,65.98,65.98,102344.0,65.1692,65.179,64.9232,64.9232,102344.0
2024-10-30 10:25:00,65.98,66.04,65.89,65.91,119047.0,64.9232,64.9822,64.8346,64.8543,119047.0
2024-10-30 10:30:00,65.91,65.93,65.78,65.83,126814.0,64.8543,64.874,64.7264,64.7756,126814.0
2024-10-30 10:35:00,65.84,65.91,65.79,65.8,95993.0,64.7854,64.8543,64.7362,64.7461,95993.0
2024-10-30 10:40:00,65.8,65.84,65.73,65.74,117821.0,64.7461,64.7854,64.6772,64.687,117821.0
2024-10-30 10:45:00,65.74,65.82,65.69,65.8,118083.0,64.687,64.7657,64.6378,64.7461,118083.0
2024-10-30 10:50:00,65.8,65.84,65.76,65.78,99009.0,64.7461,64.7854,64.7067,64.7264,99009.0
2024-10-30 10:55:00,65.78,65.79,65.68,65.76,132264.0,64.7264,64.7362,64.628,64.7067,132264.0
2024-10-30 11:00:00,65.76,65.9,65.74,65.89,100644.0,64.7067,64.8445,64.687,64.8346,100644.0
2024-10-30 11:05:00,65.89,65.9,65.79,65.84,63670.0,64.8346,64.8445,64.7362,64.7854,63670.0
2024-10-30 11:10:00,65.85,65.86,65.77,65.86,74467.0,64.7953,64.8051,64.7165,64.8051,74467.0
2024-10-30 11:15:00,65.86,65.92,65.8,65.89,98860.0,64.8051,64.8641,64.7461,64.8346,98860.0
2024-10-30 11:20:00,65.9,65.92,65.83,65.84,66795.0,64.8445,64.8641,64.7756,64.7854,66795.0
2024-10-30 11:25:00,65.84,65.92,65.82,65.9,50353.0,64.7854,64.8641,64.7657,64.8445,50353.0
2024-10-30 11:30:00,65.9,66.0,65.9,65.98,62360.0,64.8445,64.9429,64.8445,64.9232,62360.0
2024-10-30 11:35:00,65.97,66.0,65.95,65.98,52148.0,64.9133,64.9429,64.8937,64.9232,52148.0
2024-10-30 11:40:00,65.99,66.04,65.94,65.98,135702.0,64.933,64.9822,64.8838,64.9232,135702.0
2024-10-30 11:45:00,65.99,66.06,65.98,66.0,74211.0,64.933,65.0019,64.9232,64.9429,74211.0
2024-10-30 11:50:00,66.0,66.02,65.92,66.02,69268.0,64.9429,64.9625,64.8641,64.9625,69268.0
2024-10-30 11:55:00,66.02,66.02,65.88,65.9,53170.0,64.9625,64.9625,64.8248,64.8445,53170.0
2024-10-30 12:00:00,65.9,65.9,65.84,65.84,44050.0,64.8445,64.8445,64.7854,64.7854,44050.0
2024-10-30 12:05:00,65.84,65.89,65.8,65.89,48640.0,64.7854,64.8346,64.7461,64.8346,48640.0
2024-10-30 12:10:00,65.89,65.9,65.77,65.8,45388.0,64.8346,64.8445,64.7165,64.7461,45388.0
2024-10-30 12:15:00,65.8,65.83,65.75,65.78,40699.0,64.7461,64.7756,64.6969,64.7264,40699.0
2024-10-30 12:20:00,65.77,65.82,65.76,65.8,48183.0,64.7165,64.7657,64.7067,64.7461,48183.0
2024-10-30 12:25:00,65.8,65.84,65.76,65.81,49592.0,64.7461,64.7854,64.7067,64.7559,49592.0
2024-10-30 12:30:00,65.8,65.81,65.74,65.8,40521.0,64.7461,64.7559,64.687,64.7461,40521.0
2024-10-30 12:35:00,65.8,65.83,65.78,65.81,38573.0,64.7461,64.7756,64.7264,64.7559,38573.0
2024-10-30 12:40:00,65.81,65.83,65.77,65.83,57423.0,64.7559,64.7756,64.7165,64.7756,57423.0
2024-10-30 12:45:00,65.83,65.85,65.82,65.83,50910.0,64.7756,64.7953,64.7657,64.7756,50910.0
2024-10-30 12:50:00,65.83,65.84,65.75,65.78,54209.0,64.7756,64.7854,64.6969,64.7264,54209.0
2024-10-30 12:55:00,65.78,65.8,65.75,65.76,43396.0,64.7264,64.7461,64.6969,64.7067,43396.0
2024-10-30 13:00:00,65.76,65.81,65.72,65.81,37605.0,64.7067,64.7559,64.6673,64.7559,37605.0
2024-10-30 13:05:00,65.81,65.84,65.74,65.74,22710.0,64.7559,64.7854,64.687,64.687,22710.0
2024-10-30 13:10:00,65.75,65.78,65.72,65.73,41149.0,64.6969,64.7264,64.6673,64.6772,41149.0
2024-10-30 13:15:00,65.73,65.74,65.71,65.73,18691.0,64.6772,64.687,64.6575,64.6772,18691.0
2024-10-30 13:20:00,65.72,65.77,65.71,65.76,45185.0,64.6673,64.7165,64.6575,64.7067,45185.0
2024-10-30 13:25:00,65.76,65.78,65.64,65.64,34522.0,64.7067,64.7264,64.5886,64.5886,34522.0
2024-10-30 13:30:00,65.65,65.65,65.48,65.49,68672.0,64.5985,64.5985,64.4312,64.441,68672.0
2024-10-30 13:35:00,65.48,65.53,65.44,65.48,78956.0,64.4312,64.4804,64.3918,64.4312,78956.0
2024-10-30 13:40:00,65.48,65.49,65.42,65.44,45903.0,64.4312,64.441,64.3722,64.3918,45903.0
2024-10-30 13:45:00,65.43,65.44,65.38,65.41,60066.0,64.382,64.3918,64.3328,64.3623,60066.0
2024-10-30 13:50:00,65.41,65.51,65.34,65.42,161383.0,64.3623,64.4607,64.2934,64.3722,161383.0
2024-10-30 13:55:00,65.42,65.45,65.39,65.42,37233.0,64.3722,64.4017,64.3426,64.3722,37233.0
2024-10-30 14:00:00,65.42,65.51,65.42,65.5,34633.0,64.3722,64.4607,64.3722,64.4509,34633.0
2024-10-30 14:05:00,65.49,65.58,65.48,65.55,40226.0,64.441,64.5296,64.4312,64.5001,40226.0
2024-10-30 14:10:00,65.55,65.58,65.54,65.56,28959.0,64.5001,64.5296,64.4902,64.5099,28959.0
2024-10-30 14:15:00,65.56,65.57,65.51,65.52,18688.0,64.5099,64.5198,64.4607,64.4706,18688.0
2024-10-30 14:20:00,65.52,65.58,65.49,65.51,42516.0,64.4706,64.5296,64.441,64.4607,42516.0
2024-10-30 14:25:00,65.51,65.52,65.47,65.48,37627.0,64.4607,64.4706,64.4214,64.4312,37627.0
2024-10-30 14:30:00,65.48,65.48,65.4,65.42,49812.0,64.4312,64.4312,64.3525,64.3722,49812.0
2024-10-30 14:35:00,65.42,65.43,65.37,65.37,32984.0,64.3722,64.382,64.323,64.323,32984.0
2024-10-30 14:40:00,65.38,65.39,65.32,65.35,46011.0,64.3328,64.3426,64.2738,64.3033,46011.0
2024-10-30 14:45:00,65.34,65.37,65.3,65.37,62183.0,64.2934,64.323,64.2541,64.323,62183.0
2024-10-30 14:50:00,65.37,65.39,65.36,65.39,62071.0,64.323,64.3426,64.3131,64.3426,62071.0
2024-10-30 14:55:00,65.39,65.46,65.38,65.44,61263.0,64.3426,64.4115,64.3328,64.3918,61263.0
2024-10-30 15:00:00,65.44,65.44,65.36,65.41,92327.0,64.3918,64.3918,64.3131,64.3623,92327.0
2024-10-30 15:05:00,65.41,65.41,65.32,65.38,52572.0,64.3623,64.3623,64.2738,64.3328,52572.0
2024-10-30 15:10:00,65.37,65.4,65.34,65.4,35028.0,64.323,64.3525,64.2934,64.3525,35028.0
2024-10-30 15:15:00,65.4,65.42,65.37,65.41,34201.0,64.3525,64.3722,64.323,64.3623,34201.0
2024-10-30 15:20:00,65.41,65.49,65.38,65.48,85342.0,64.3623,64.441,64.3328,64.4312,85342.0
2024-10-30 15:25:00,65.48,65.51,65.45,65.45,78733.0,64.4312,64.4607,64.4017,64.4017,78733.0
2024-10-30 15:30:00,65.45,65.49,65.4,65.48,82221.0,64.4017,64.441,64.3525,64.4312,82221.0
2024-10-30 15:35:00,65.48,65.49,65.34,65.48,133388.0,64.4312,64.441,64.2934,64.4312,133388.0
2024-10-30 15:40:00,65.48,65.49,65.43,65.44,135985.0,64.4312,64.441,64.382,64.3918,135985.0
2024-10-30 15:45:00,65.44,65.44,65.37,65.42,126980.0,64.3918,64.3918,64.323,64.3722,126980.0
2024-10-30 15:50:00,65.42,65.6,65.41,65.59,226568.0,64.3722,64.5493,64.3623,64.5394,226568.0
2024-10-30 15:55:00,65.59,65.6,65.4,65.44,884072.0,64.5394,64.5493,64.3525,64.3918,884072.0
2024-10-31 09:30:00,65.1,65.67,65.1,65.52,134475.0,64.0573,64.6182,64.0573,64.4706,134475.0
2024-10-31 09:35:00,65.5,65.56,65.26,65.42,119756.0,64.4509,64.5099,64.2147,64.3722,119756.0
2024-10-31 09:40:00,65.43,65.48,65.29,65.32,66624.0,64.382,64.4312,64.2442,64.2738,66624.0
2024-10-31 09:45:00,65.33,65.46,65.26,65.27,67057.0,64.2836,64.4115,64.2147,64.2246,67057.0
2024-10-31 09:50:00,65.27,65.46,65.26,65.41,76099.0,64.2246,64.4115,64.2147,64.3623,76099.0
2024-10-31 09:55:00,65.4,65.68,65.39,65.67,184648.0,64.3525,64.628,64.3426,64.6182,184648.0
2024-10-31 10:00:00,65.67,65.75,65.54,65.54,167758.0,64.6182,64.6969,64.4902,64.4902,167758.0
2024-10-31 10:05:00,65.54,65.6,65.47,65.58,211087.0,64.4902,64.5493,64.4214,64.5296,211087.0
2024-10-31 10:10:00,65.57,65.6,65.32,65.32,80450.0,64.5198,64.5493,64.2738,64.2738,80450.0
2024-10-31 10:15:00,65.33,65.44,65.33,65.38,61260.0,64.2836,64.3918,64.2836,64.3328,61260.0
2024-10-31 10:20:00,65.37,65.43,65.36,65.39,42369.0,64.323,64.382,64.3131,64.3426,42369.0
2024-10-31 10:25:00,65.4,65.44,65.16,65.17,95395.0,64.3525,64.3918,64.1163,64.1262,95395.0
2024-10-31 10:30:00,65.17,65.31,65.13,65.25,139249.0,64.1262,64.2639,64.0868,64.2049,139249.0
2024-10-31 10:35:00,65.26,65.27,65.08,65.09,50315.0,64.2147,64.2246,64.0376,64.0474,50315.0
2024-10-31 10:40:00,65.09,65.12,65.01,65.08,52006.0,64.0474,64.077,63.9687,64.0376,52006.0
2024-10-31 10:45:00,65.08,65.1,64.99,65.01,116870.0,64.0376,64.0573,63.949,63.9687,116870.0
2024-10-31 10:50:00,65.0,65.01,64.9,64.96,200643.0,63.9589,63.9687,63.8605,63.9195,200643.0
2024-10-31 10:55:00,64.95,65.0,64.87,64.92,56999.0,63.9097,63.9589,63.831,63.8802,56999.0
2024-10-31 11:00:00,64.92,64.93,64.63,64.64,236413.0,63.8802,63.89,63.5948,63.6046,236413.0
2024-10-31 11:05:00,64.64,64.78,64.62,64.72,47183.0,63.6046,63.7424,63.585,63.6834,47183.0
2024-10-31 11:10:00,64.71,64.79,64.68,64.77,48170.0,63.6735,63.7522,63.644,63.7326,48170.0
2024-10-31 11:15:00,64.78,64.86,64.77,64.84,25320.0,63.7424,63.8211,63.7326,63.8014,25320.0
2024-10-31 11:20:00,64.83,64.94,64.82,64.91,40335.0,63.7916,63.8998,63.7818,63.8703,40335.0
2024-10-31 11:25:00,64.89,64.9,64.75,64.78,80278.0,63.8506,63.8605,63.7129,63.7424,80278.0
2024-10-31 11:30:00,64.79,64.88,64.73,64.87,86590.0,63.7522,63.8408,63.6932,63.831,86590.0
2024-10-31 11:35:00,64.88,64.89,64.81,64.87,37913.0,63.8408,63.8506,63.7719,63.831,37913.0
2024-10-31 11:40:00,64.86,65.09,64.83,65.09,42407.0,63.8211,64.0474,63.7916,64.0474,42407.0
2024-10-31 11:45:00,65.09,65.14,65.0,65.02,84620.0,64.0474,64.0966,63.9589,63.9786,84620.0
2024-10-31 11:50:00,65.02,65.03,64.89,64.89,15591.0,63.9786,63.9884,63.8506,63.8506,15591.0
2024-10-31 11:55:00,64.89,64.95,64.89,64.95,24425.0,63.8506,63.9097,63.8506,63.9097,24425.0
2024-10-31 12:00:00,64.95,65.07,64.91,65.06,70541.0,63.9097,64.0278,63.8703,64.0179,70541.0
2024-10-31 12:05:00,65.05,65.12,65.04,65.07,55940.0,64.0081,64.077,63.9982,64.0278,55940.0
2024-10-31 12:10:00,65.07,65.21,65.07,65.2,54863.0,64.0278,64.1655,64.0278,64.1557,54863.0
2024-10-31 12:15:00,65.21,65.25,65.19,65.23,54985.0,64.1655,64.2049,64.1458,64.1852,54985.0
2024-10-31 12:20:00,65.23,65.31,65.18,65.26,44699.0,64.1852,64.2639,64.136,64.2147,44699.0
2024-10-31 12:25:00,65.25,65.26,65.21,65.22,47176.0,64.2049,64.2147,64.1655,64.1754,47176.0
2024-10-31 12:30:00,65.21,65.31,65.17,65.19,69444.0,64.1655,64.2639,64.1262,64.1458,69444.0
2024-10-31 12:35:00,65.18,65.25,65.18,65.25,67271.0,64.136,64.2049,64.136,64.2049,67271.0
2024-10-31 12:40:00,65.25,65.31,65.23,65.3,37052.0,64.2049,64.2639,64.1852,64.2541,37052.0
2024-10-31 12:45:00,65.31,65.39,65.25,65.25,48911.0,64.2639,64.3426,64.2049,64.2049,48911.0
2024-10-31 12:50:00,65.25,65.25,65.19,65.22,44716.0,64.2049,64.2049,64.1458,64.1754,44716.0
2024-10-31 12:55:00,65.21,65.22,65.17,65.2,28444.0,64.1655,64.1754,64.1262,64.1557,28444.0
2024-10-31 13:00:00,65.19,65.24,65.19,65.22,18614.0,64.1458,64.195,64.1458,64.1754,18614.0
2024-10-31 13:05:00,65.23,65.25,65.19,65.25,37566.0,64.1852,64.2049,64.1458,64.2049,37566.0
2024-10-31 13:10:00,65.25,65.25,65.18,65.23,55189.0,64.2049,64.2049,64.136,64.1852,55189.0
2024-10-31 13:15:00,65.23,65.24,65.15,65.15,66467.0,64.1852,64.195,64.1065,64.1065,66467.0
2024-10-31 13:20:00,65.16,65.22,65.15,65.2,32802.0,64.1163,64.1754,64.1065,64.1557,32802.0
2024-10-31 13:25:00,65.21,65.21,65.12,65.13,52728.0,64.1655,64.1655,64.077,64.0868,52728.0
2024-10-31 13:30:00,65.13,65.13,65.06,65.08,28405.0,64.0868,64.0868,64.0179,64.0376,28405.0
2024-10-31 13:35:00,65.08,65.11,65.02,65.02,27428.0,64.0376,64.0671,63.9786,63.9786,27428.0
2024-10-31 13:40:00,65.03,65.07,64.98,64.98,87700.0,63.9884,64.0278,63.9392,63.9392,87700.0
2024-10-31 13:45:00,64.98,65.0,64.93,64.98,52495.0,63.9392,63.9589,63.89,63.9392,52495.0
2024-10-31 13:50:00,64.98,64.99,64.91,64.92,36816.0,63.9392,63.949,63.8703,63.8802,36816.0
2024-10-31 13:55:00,64.91,65.04,64.91,65.02,51630.0,63.8703,63.9982,63.8703,63.9786,51630.0
2024-10-31 14:00:00,65.02,65.02,64.96,65.0,39855.0,63.9786,63.9786,63.9195,63.9589,39855.0
2024-10-31 14:05:00,65.01,65.06,64.92,64.95,52178.0,63.9687,64.0179,63.8802,63.9097,52178.0
2024-10-31 14:10:00,64.96,65.03,64.95,65.03,36661.0,63.9195,63.9884,63.9097,63.9884,36661.0
2024-10-31 14:15:00,65.03,65.07,65.01,65.03,35372.0,63.9884,64.0278,63.9687,63.9884,35372.0
2024-10-31 14:20:00,65.03,65.06,65.02,65.06,39857.0,63.9884,64.0179,63.9786,64.0179,39857.0
2024-10-31 14:25:00,65.07,65.17,65.03,65.16,94567.0,64.0278,64.1262,63.9884,64.1163,94567.0
2024-10-31 14:30:00,65.16,65.2,64.97,65.02,125680.0,64.1163,64.1557,63.9294,63.9786,125680.0
2024-10-31 14:35:00,65.02,65.06,64.99,65.04,70253.0,63.9786,64.0179,63.949,63.9982,70253.0
2024-10-31 14:40:00,65.05,65.09,65.02,65.06,55885.0,64.0081,64.0474,63.9786,64.0179,55885.0
2024-10-31 14:45:00,65.06,65.18,65.06,65.16,59708.0,64.0179,64.136,64.0179,64.1163,59708.0
2024-10-31 14:50:00,65.16,65.21,65.15,65.19,42802.0,64.1163,64.1655,64.1065,64.1458,42802.0
2024-10-31 14:55:00,65.19,65.25,65.18,65.2,61829.0,64.1458,64.2049,64.136,64.1557,61829.0
2024-10-31 15:00:00,65.19,65.28,65.19,65.2,62471.0,64.1458,64.2344,64.1458,64.1557,62471.0
2024-10-31 15:05:00,65.2,65.23,65.17,65.2,148924.0,64.1557,64.1852,64.1262,64.1557,148924.0
2024-10-31 15:10:00,65.21,65.22,65.15,65.17,73967.0,64.1655,64.1754,64.1065,64.1262,73967.0
2024-10-31 15:15:00,65.17,65.23,65.11,65.21,78814.0,64.1262,64.1852,64.0671,64.1655,78814.0
2024-10-31 15:20:00,65.22,65.23,65.15,65.2,119957.0,64.1754,64.1852,64.1065,64.1557,119957.0
2024-10-31 15:25:00,65.21,65.22,65.15,65.15,90371.0,64.1655,64.1754,64.1065,64.1065,90371.0
2024-10-31 15:30:00,65.16,65.16,65.02,65.07,121335.0,64.1163,64.1163,63.9786,64.0278,121335.0
2024-10-31 15:35:00,65.06,65.07,64.97,64.98,115650.0,64.0179,64.0278,63.9294,63.9392,115650.0
2024-10-31 15:40:00,64.98,65.04,64.93,65.01,126133.0,63.9392,63.9982,63.89,63.9687,126133.0
2024-10-31 15:45:00,65.01,65.17,65.0,65.16,174458.0,63.9687,64.1262,63.9589,64.1163,174458.0
2024-10-31 15:50:00,65.16,65.21,65.02,65.03,234066.0,64.1163,64.1655,63.9786,63.9884,234066.0
2024-10-31 15:55:00,65.04,65.06,64.89,64.92,582889.0,63.9982,64.0179,63.8506,63.8802,582889.0
2024-11-01 09:30:00,65.22,65.58,64.93,65.23,291410.0,64.1754,64.5296,63.89,64.1852,291410.0
2024-11-01 09:35:00,65.25,65.48,65.13,65.33,126308.0,64.2049,64.4312,64.0868,64.2836,126308.0
2024-11-01 09:40:00,65.33,65.33,64.98,65.09,131904.0,64.2836,64.2836,63.9392,64.0474,131904.0
2024-11-01 09:45:00,65.1,65.5,65.06,65.5,116939.0,64.0573,64.4509,64.0179,64.4509,116939.0
2024-11-01 09:50:00,65.5,65.55,65.32,65.34,173908.0,64.4509,64.5001,64.2738,64.2934,173908.0
2024-11-01 09:55:00,65.34,65.39,65.24,65.39,97175.0,64.2934,64.3426,64.195,64.3426,97175.0
2024-11-01 10:00:00,65.41,65.41,65.09,65.17,55295.0,64.3623,64.3623,64.0474,64.1262,55295.0
2024-11-01 10:05:00,65.16,65.27,65.12,65.23,60690.0,64.1163,64.2246,64.077,64.1852,60690.0
2024-11-01 10:10:00,65.25,65.38,65.19,65.37,97082.0,64.2049,64.3328,64.1458,64.323,97082.0
2024-11-01 10:15:00,65.37,65.37,65.27,65.34,43155.0,64.323,64.323,64.2246,64.2934,43155.0
2024-11-01 10:20:00,65.33,65.4,65.32,65.38,77389.0,64.2836,64.3525,64.2738,64.3328,77389.0
2024-11-01 10:25:00,65.37,65.45,65.35,65.43,89786.0,64.323,64.4017,64.3033,64.382,89786.0
2024-11-01 10:30:00,65.43,65.5,65.37,65.48,137835.0,64.382,64.4509,64.323,64.4312,137835.0
2024-11-01 10:35:00,65.48,65.49,65.27,65.33,128830.0,64.4312,64.441,64.2246,64.2836,128830.0
2024-11-01 10:40:00,65.34,65.34,65.26,65.28,43474.0,64.2934,64.2934,64.2147,64.2344,43474.0
2024-11-01 10:45:00,65.29,65.35,65.18,65.3,68899.0,64.2442,64.3033,64.136,64.2541,68899.0
2024-11-01 10:50:00,65.31,65.32,65.14,65.21,52550.0,64.2639,64.2738,64.0966,64.1655,52550.0
2024-11-01 10:55:00,65.21,65.32,65.16,65.31,34462.0,64.1655,64.2738,64.1163,64.2639,34462.0
2024-11-01 11:00:00,65.31,65.34,65.24,65.27,84766.0,64.2639,64.2934,64.195,64.2246,84766.0
2024-11-01 11:05:00,65.28,65.29,65.23,65.24,80217.0,64.2344,64.2442,64.1852,64.195,80217.0
2024-11-01 11:10:00,65.25,65.28,65.21,65.28,36371.0,64.2049,64.2344,64.1655,64.2344,36371.0
2024-11-01 11:15:00,65.28,65.36,65.24,65.35,46916.0,64.2344,64.3131,64.195,64.3033,46916.0
2024-11-01 11:20:00,65.34,65.39,65.33,65.36,19912.0,64.2934,64.3426,64.2836,64.3131,19912.0
2024-11-01 11:25:00,65.37,65.41,65.28,65.4,54271.0,64.323,64.3623,64.2344,64.3525,54271.0
2024-11-01 11:30:00,65.41,65.41,65.3,65.34,48189.0,64.3623,64.3623,64.2541,64.2934,48189.0
2024-11-01 11:35:00,65.34,65.35,65.25,65.25,28940.0,64.2934,64.3033,64.2049,64.2049,28940.0
2024-11-01 11:40:00,65.25,65.25,65.13,65.19,31428.0,64.2049,64.2049,64.0868,64.1458,31428.0
2024-11-01 11:45:00,65.16,65.19,65.13,65.15,48933.0,64.1163,64.1458,64.0868,64.1065,48933.0
2024-11-01 11:50:00,65.16,65.16,65.02,65.02,104437.0,64.1163,64.1163,63.9786,63.9786,104437.0
2024-11-01 11:55:00,65.03,65.08,65.02,65.06,51889.0,63.9884,64.0376,63.9786,64.0179,51889.0
2024-11-01 12:00:00,65.06,65.12,65.05,65.11,36807.0,64.0179,64.077,64.0081,64.0671,36807.0
2024-11-01 12:05:00,65.1,65.12,65.06,65.09,23701.0,64.0573,64.077,64.0179,64.0474,23701.0
2024-11-01 12:10:00,65.08,65.1,64.98,65.01,171739.0,64.0376,64.0573,63.9392,63.9687,171739.0
2024-11-01 12:15:00,65.01,65.01,64.93,65.0,32877.0,63.9687,63.9687,63.89,63.9589,32877.0
2024-11-01 12:20:00,65.0,65.0,64.93,64.95,38586.0,63.9589,63.9589,63.89,63.9097,38586.0
2024-11-01 12:25:00,64.95,65.0,64.9,64.91,69697.0,63.9097,63.9589,63.8605,63.8703,69697.0
2024-11-01 12:30:00,64.91,65.02,64.89,65.02,32647.0,63.8703,63.9786,63.8506,63.9786,32647.0
2024-11-01 12:35:00,65.01,65.01,64.91,64.96,40678.0,63.9687,63.9687,63.8703,63.9195,40678.0
2024-11-01 12:40:00,64.95,64.96,64.86,64.91,48128.0,63.9097,63.9195,63.8211,63.8703,48128.0
2024-11-01 12:45:00,64.92,64.94,64.88,64.89,55285.0,63.8802,63.8998,63.8408,63.8506,55285.0
2024-11-01 12:50:00,64.9,64.92,64.85,64.92,46280.0,63.8605,63.8802,63.8113,63.8802,46280.0
2024-11-01 12:55:00,64.92,64.94,64.87,64.9,68464.0,63.8802,63.8998,63.831,63.8605,68464.0
2024-11-01 13:00:00,64.91,65.0,64.91,65.0,113116.0,63.8703,63.9589,63.8703,63.9589,113116.0
2024-11-01 13:05:00,65.0,65.02,64.95,65.0,51238.0,63.9589,63.9786,63.9097,63.9589,51238.0
2024-11-01 13:10:00,65.0,65.06,64.98,65.03,30748.0,63.9589,64.0179,63.9392,63.9884,30748.0
2024-11-01 13:15:00,65.04,65.13,65.03,65.13,60348.0,63.9982,64.0868,63.9884,64.0868,60348.0
2024-11-01 13:20:00,65.12,65.17,65.09,65.12,179097.0,64.077,64.1262,64.0474,64.077,179097.0
2024-11-01 13:25:00,65.12,65.12,65.05,65.08,233702.0,64.077,64.077,64.0081,64.0376,233702.0
2024-11-01 13:30:00,65.08,65.08,64.85,64.88,70183.0,64.0376,64.0376,63.8113,63.8408,70183.0
2024-11-01 13:35:00,64.88,64.89,64.82,64.84,79320.0,63.8408,63.8506,63.7818,63.8014,79320.0
2024-11-01 13:40:00,64.86,64.89,64.84,64.86,45651.0,63.8211,63.8506,63.8014,63.8211,45651.0
2024-11-01 13:45:00,64.85,64.89,64.77,64.78,40310.0,63.8113,63.8506,63.7326,63.7424,40310.0
2024-11-01 13:50:00,64.78,64.93,64.77,64.91,50554.0,63.7424,63.89,63.7326,63.8703,50554.0
2024-11-01 13:55:00,64.91,64.92,64.87,64.88,43903.0,63.8703,63.8802,63.831,63.8408,43903.0
2024-11-01 14:00:00,64.88,64.99,64.86,64.97,216942.0,63.8408,63.949,63.8211,63.9294,216942.0
2024-11-01 14:05:00,64.96,64.98,64.85,64.88,45765.0,63.9195,63.9392,63.8113,63.8408,45765.0
2024-11-01 14:10:00,64.88,64.89,64.77,64.8,36721.0,63.8408,63.8506,63.7326,63.7621,36721.0
2024-11-01 14:15:00,64.8,64.81,64.75,64.78,53386.0,63.7621,63.7719,63.7129,63.7424,53386.0
2024-11-01 14:20:00,64.78,64.93,64.76,64.93,54938.0,63.7424,63.89,63.7227,63.89,54938.0
2024-11-01 14:25:00,64.93,64.95,64.89,64.94,54367.0,63.89,63.9097,63.8506,63.8998,54367.0
2024-11-01 14:30:00,64.94,64.99,64.92,64.97,163968.0,63.8998,63.949,63.8802,63.9294,163968.0
2024-11-01 14:35:00,64.97,64.97,64.92,64.94,75945.0,63.9294,63.9294,63.8802,63.8998,75945.0
2024-11-01 14:40:00,64.94,64.97,64.91,64.97,109636.0,63.8998,63.9294,63.8703,63.9294,109636.0
2024-11-01 14:45:00,64.97,65.02,64.92,64.94,62623.0,63.9294,63.9786,63.8802,63.8998,62623.0
2024-11-01 14:50:00,64.94,64.97,64.85,64.87,93083.0,63.8998,63.9294,63.8113,63.831,93083.0
2024-11-01 14:55:00,64.86,64.89,64.79,64.81,58662.0,63.8211,63.8506,63.7522,63.7719,58662.0
2024-11-01 15:00:00,64.81,64.88,64.77,64.78,65132.0,63.7719,63.8408,63.7326,63.7424,65132.0
2024-11-01 15:05:00,64.78,64.87,64.75,64.83,90635.0,63.7424,63.831,63.7129,63.7916,90635.0
2024-11-01 15:10:00,64.83,64.86,64.82,64.84,63743.0,63.7916,63.8211,63.7818,63.8014,63743.0
2024-11-01 15:15:00,64.84,64.86,64.79,64.84,105332.0,63.8014,63.8211,63.7522,63.8014,105332.0
2024-11-01 15:20:00,64.84,64.87,64.81,64.83,46289.0,63.8014,63.831,63.7719,63.7916,46289.0
2024-11-01 15:25:00,64.84,64.88,64.78,64.8,118508.0,63.8014,63.8408,63.7424,63.7621,118508.0
2024-11-01 15:30:00,64.8,64.85,64.75,64.81,201914.0,63.7621,63.8113,63.7129,63.7719,201914.0
2024-11-01 15:35:00,64.81,64.87,64.78,64.84,98072.0,63.7719,63.831,63.7424,63.8014,98072.0
2024-11-01 15:40:00,64.84,64.92,64.82,64.87,219497.0,63.8014,63.8802,63.7818,63.831,219497.0
2024-11-01 15:45:00,64.85,64.86,64.77,64.77,99983.0,63.8113,63.8211,63.7326,63.7326,99983.0
2024-11-01 15:50:00,64.77,64.77,64.62,64.73,276966.0,63.7326,63.7326,63.585,63.6932,276966.0
2024-11-01 15:55:00,64.72,64.74,64.62,64.69,642524.0,63.6834,63.703,63.585,63.6538,642524.0
2024-11-04 09:30:00,64.56,64.65,63.75,63.81,644646.0,63.5259,63.6145,62.7289,62.7879,644646.0
2024-11-04 09:35:00,63.76,63.97,63.6,63.63,327880.0,62.7387,62.9454,62.5813,62.6108,327880.0
2024-11-04 09:40:00,63.63,63.93,63.61,63.84,203361.0,62.6108,62.906,62.5911,62.8175,203361.0
2024-11-04 09:45:00,63.83,63.97,63.41,63.43,337606.0,62.8076,62.9454,62.3943,62.414,337606.0
2024-11-04 09:50:00,63.4,63.42,63.11,63.16,259028.0,62.3845,62.4042,62.0992,62.1484,259028.0
2024-11-04 09:55:00,63.16,63.33,63.05,63.17,290923.0,62.1484,62.3156,62.0401,62.1582,290923.0
2024-11-04 10:00:00,63.18,63.33,63.09,63.21,248756.0,62.168,62.3156,62.0795,62.1976,248756.0
2024-11-04 10:05:00,63.22,63.4,63.21,63.33,122990.0,62.2074,62.3845,62.1976,62.3156,122990.0
2024-11-04 10:10:00,63.34,63.43,63.27,63.28,132179.0,62.3255,62.414,62.2566,62.2664,132179.0
2024-11-04 10:15:00,63.28,63.4,63.23,63.27,143980.0,62.2664,62.3845,62.2172,62.2566,143980.0
2024-11-04 10:20:00,63.27,63.39,63.24,63.38,137856.0,62.2566,62.3747,62.2271,62.3648,137856.0
2024-11-04 10:25:00,63.39,63.64,63.39,63.58,101730.0,62.3747,62.6207,62.3747,62.5616,101730.0
2024-11-04 10:30:00,63.57,63.71,63.57,63.63,168378.0,62.5518,62.6895,62.5518,62.6108,168378.0
2024-11-04 10:35:00,63.64,63.71,63.61,63.69,101660.0,62.6207,62.6895,62.5911,62.6699,101660.0
2024-11-04 10:40:00,63.69,63.71,63.6,63.64,80751.0,62.6699,62.6895,62.5813,62.6207,80751.0
2024-11-04 10:45:00,63.64,63.64,63.52,63.61,53903.0,62.6207,62.6207,62.5026,62.5911,53903.0
2024-11-04 10:50:00,63.61,63.72,63.58,63.7,77543.0,62.5911,62.6994,62.5616,62.6797,77543.0
2024-11-04 10:55:00,63.7,63.77,63.62,63.64,57982.0,62.6797,62.7486,62.601,62.6207,57982.0
2024-11-04 11:00:00,63.65,63.67,63.57,63.64,43087.0,62.6305,62.6502,62.5518,62.6207,43087.0
2024-11-04 11:05:00,63.64,63.76,63.63,63.69,83652.0,62.6207,62.7387,62.6108,62.6699,83652.0
2024-11-04 11:10:00,63.69,63.77,63.62,63.64,83369.0,62.6699,62.7486,62.601,62.6207,83369.0
2024-11-04 11:15:00,63.64,63.68,63.6,63.61,63742.0,62.6207,62.66,62.5813,62.5911,63742.0
2024-11-04 11:20:00,63.62,63.71,63.59,63.7,47343.0,62.601,62.6895,62.5715,62.6797,47343.0
2024-11-04 11:25:00,63.7,63.7,63.57,63.58,106196.0,62.6797,62.6797,62.5518,62.5616,106196.0
2024-11-04 11:30:00,63.57,63.57,63.47,63.5,45828.0,62.5518,62.5518,62.4534,62.4829,45828.0
2024-11-04 11:35:00,63.5,63.5,63.4,63.44,72667.0,62.4829,62.4829,62.3845,62.4239,72667.0
2024-11-04 11:40:00,63.43,63.46,63.26,63.27,62343.0,62.414,62.4435,62.2468,62.2566,62343.0
2024-11-04 11:45:00,63.26,63.27,63.13,63.15,92826.0,62.2468,62.2566,62.1188,62.1385,92826.0
2024-11-04 11:50:00,63.14,63.28,63.11,63.26,73495.0,62.1287,62.2664,62.0992,62.2468,73495.0
2024-11-04 11:55:00,63.27,63.31,63.18,63.24,59783.0,62.2566,62.296,62.168,62.2271,59783.0
2024-11-04 12:00:00,63.25,63.29,63.19,63.22,51312.0,62.2369,62.2763,62.1779,62.2074,51312.0
2024-11-04 12:05:00,63.23,63.28,63.17,63.21,67828.0,62.2172,62.2664,62.1582,62.1976,67828.0
2024-11-04 12:10:00,63.22,63.35,63.2,63.35,49255.0,62.2074,62.3353,62.1877,62.3353,49255.0
2024-11-04 12:15:00,63.36,63.5,63.35,63.48,60544.0,62.3452,62.4829,62.3353,62.4632,60544.0
2024-11-04 12:20:00,63.49,63.58,63.48,63.55,58467.0,62.4731,62.5616,62.4632,62.5321,58467.0
2024-11-04 12:25:00,63.55,63.61,63.54,63.57,36219.0,62.5321,62.5911,62.5223,62.5518,36219.0
2024-11-04 12:30:00,63.57,63.75,63.57,63.71,137518.0,62.5518,62.7289,62.5518,62.6895,137518.0
2024-11-04 12:35:00,63.72,63.73,63.68,63.7,49929.0,62.6994,62.7092,62.66,62.6797,49929.0
2024-11-04 12:40:00,63.7,63.71,63.65,63.68,45486.0,62.6797,62.6895,62.6305,62.66,45486.0
2024-11-04 12:45:00,63.68,63.71,63.62,63.7,50232.0,62.66,62.6895,62.601,62.6797,50232.0
2024-11-04 12:50:00,63.7,63.72,63.67,63.7,57378.0,62.6797,62.6994,62.6502,62.6797,57378.0
2024-11-04 12:55:00,63.7,63.71,63.66,63.67,63078.0,62.6797,62.6895,62.6403,62.6502,63078.0
2024-11-04 13:00:00,63.67,63.68,63.54,63.55,38510.0,62.6502,62.66,62.5223,62.5321,38510.0
2024-11-04 13:05:00,63.55,63.59,63.47,63.51,84408.0,62.5321,62.5715,62.4534,62.4927,84408.0
2024-11-04 13:10:00,63.51,63.63,63.5,63.6,60043.0,62.4927,62.6108,62.4829,62.5813,60043.0
2024-11-04 13:15:00,63.59,63.62,63.55,63.56,42091.0,62.5715,62.601,62.5321,62.5419,42091.0
2024-11-04 13:20:00,63.57,63.63,63.53,63.61,58320.0,62.5518,62.6108,62.5124,62.5911,58320.0
2024-11-04 13:25:00,63.61,63.62,63.53,63.56,57682.0,62.5911,62.601,62.5124,62.5419,57682.0
2024-11-04 13:30:00,63.55,63.61,63.52,63.55,51881.0,62.5321,62.5911,62.5026,62.5321,51881.0
2024-11-04 13:35:00,63.56,63.62,63.55,63.59,71715.0,62.5419,62.601,62.5321,62.5715,71715.0
2024-11-04 13:40:00,63.58,63.65,63.58,63.64,59044.0,62.5616,62.6305,62.5616,62.6207,59044.0
2024-11-04 13:45:00,63.64,63.72,63.63,63.7,91816.0,62.6207,62.6994,62.6108,62.6797,91816.0
2024-11-04 13:50:00,63.71,63.75,63.63,63.75,38531.0,62.6895,62.7289,62.6108,62.7289,38531.0
2024-11-04 13:55:00,63.74,63.75,63.71,63.74,50638.0,62.7191,62.7289,62.6895,62.7191,50638.0
2024-11-04 14:00:00,63.74,63.79,63.73,63.78,48008.0,62.7191,62.7683,62.7092,62.7584,48008.0
2024-11-04 14:05:00,63.78,63.79,63.74,63.76,28868.0,62.7584,62.7683,62.7191,62.7387,28868.0
2024-11-04 14:10:00,63.76,63.81,63.75,63.8,42427.0,62.7387,62.7879,62.7289,62.7781,42427.0
2024-11-04 14:15:00,63.8,63.83,63.75,63.82,36339.0,62.7781,62.8076,62.7289,62.7978,36339.0
2024-11-04 14:20:00,63.82,63.84,63.77,63.8,45350.0,62.7978,62.8175,62.7486,62.7781,45350.0
2024-11-04 14:25:00,63.8,63.81,63.72,63.73,30714.0,62.7781,62.7879,62.6994,62.7092,30714.0
2024-11-04 14:30:00,63.73,63.8,63.69,63.8,95424.0,62.7092,62.7781,62.6699,62.7781,95424.0
2024-11-04 14:35:00,63.8,63.81,63.76,63.8,40810.0,62.7781,62.7879,62.7387,62.7781,40810.0
2024-11-04 14:40:00,63.8,63.84,63.72,63.72,43112.0,62.7781,62.8175,62.6994,62.6994,43112.0
2024-11-04 14:45:00,63.73,63.76,63.71,63.76,31939.0,62.7092,62.7387,62.6895,62.7387,31939.0
2024-11-04 14:50:00,63.76,63.8,63.74,63.8,32544.0,62.7387,62.7781,62.7191,62.7781,32544.0
2024-11-04 14:55:00,63.8,63.81,63.74,63.77,129589.0,62.7781,62.7879,62.7191,62.7486,129589.0
2024-11-04 15:00:00,63.76,63.85,63.75,63.83,61608.0,62.7387,62.8273,62.7289,62.8076,61608.0
2024-11-04 15:05:00,63.83,63.85,63.76,63.79,61514.0,62.8076,62.8273,62.7387,62.7683,61514.0
2024-11-04 15:10:00,63.78,63.79,63.74,63.78,67626.0,62.7584,62.7683,62.7191,62.7584,67626.0
2024-11-04 15:15:00,63.78,63.83,63.75,63.82,81472.0,62.7584,62.8076,62.7289,62.7978,81472.0
2024-11-04 15:20:00,63.82,63.83,63.74,63.82,91913.0,62.7978,62.8076,62.7191,62.7978,91913.0
2024-11-04 15:25:00,63.82,63.84,63.81,63.84,78266.0,62.7978,62.8175,62.7879,62.8175,78266.0
2024-11-04 15:30:00,63.84,63.85,63.76,63.78,113264.0,62.8175,62.8273,62.7387,62.7584,113264.0
2024-11-04 15:35:00,63.78,63.78,63.69,63.72,120826.0,62.7584,62.7584,62.6699,62.6994,120826.0
2024-11-04 15:40:00,63.72,63.87,63.71,63.84,194176.0,62.6994,62.847,62.6895,62.8175,194176.0
2024-11-04 15:45:00,63.84,63.86,63.79,63.8,120411.0,62.8175,62.8371,62.7683,62.7781,120411.0
2024-11-04 15:50:00,63.78,63.79,63.68,63.74,175882.0,62.7584,62.7683,62.66,62.7191,175882.0
2024-11-04 15:55:00,63.74,63.75,63.66,63.72,697542.0,62.7191,62.7289,62.6403,62.6994,697542.0
2024-11-05 09:30:00,64.0,64.27,63.83,63.87,251933.0,62.9749,63.2406,62.8076,62.847,251933.0
2024-11-05 09:35:00,63.85,64.01,63.74,63.99,62985.0,62.8273,62.9847,62.7191,62.9651,62985.0
2024-11-05 09:40:00,63.99,64.08,63.68,63.89,143275.0,62.9651,63.0536,62.66,62.8667,143275.0
2024-11-05 09:45:00,63.9,63.9,63.69,63.82,55262.0,62.8765,62.8765,62.6699,62.7978,55262.0
2024-11-05 09:50:00,63.82,63.88,63.71,63.87,72093.0,62.7978,62.8568,62.6895,62.847,72093.0
2024-11-05 09:55:00,63.89,64.06,63.87,64.06,56022.0,62.8667,63.0339,62.847,63.0339,56022.0
2024-11-05 10:00:00,64.08,64.24,63.99,64.24,70379.0,63.0536,63.2111,62.9651,63.2111,70379.0
2024-11-05 10:05:00,64.23,64.24,63.95,63.97,274962.0,63.2012,63.2111,62.9257,62.9454,274962.0
2024-11-05 10:10:00,63.97,64.02,63.85,63.86,63068.0,62.9454,62.9946,62.8273,62.8371,63068.0
2024-11-05 10:15:00,63.86,63.95,63.81,63.93,47137.0,62.8371,62.9257,62.7879,62.906,47137.0
2024-11-05 10:20:00,63.91,64.0,63.85,63.99,63471.0,62.8863,62.9749,62.8273,62.9651,63471.0
2024-11-05 10:25:00,64.0,64.11,63.94,64.04,58843.0,62.9749,63.0831,62.9159,63.0143,58843.0
2024-11-05 10:30:00,64.04,64.15,64.04,64.11,53685.0,63.0143,63.1225,63.0143,63.0831,53685.0
2024-11-05 10:35:00,64.09,64.33,64.08,64.3,99973.0,63.0635,63.2996,63.0536,63.2701,99973.0
2024-11-05 10:40:00,64.29,64.47,64.26,64.46,74253.0,63.2603,63.4374,63.2307,63.4275,74253.0
2024-11-05 10:45:00,64.45,64.5,64.28,64.29,89319.0,63.4177,63.4669,63.2504,63.2603,89319.0
2024-11-05 10:50:00,64.3,64.35,64.18,64.22,50001.0,63.2701,63.3193,63.152,63.1914,50001.0
2024-11-05 10:55:00,64.21,64.23,64.08,64.09,65036.0,63.1815,63.2012,63.0536,63.0635,65036.0
2024-11-05 11:00:00,64.08,64.09,63.94,63.96,43807.0,63.0536,63.0635,62.9159,62.9355,43807.0
2024-11-05 11:05:00,63.94,64.01,63.77,64.0,114571.0,62.9159,62.9847,62.7486,62.9749,114571.0
2024-11-05 11:10:00,64.0,64.09,63.98,64.02,359893.0,62.9749,63.0635,62.9552,62.9946,359893.0
2024-11-05 11:15:00,64.02,64.02,63.86,63.89,76171.0,62.9946,62.9946,62.8371,62.8667,76171.0
2024-11-05 11:20:00,63.9,64.08,63.89,64.07,161594.0,62.8765,63.0536,62.8667,63.0438,161594.0
2024-11-05 11:25:00,64.06,64.09,63.98,64.06,44243.0,63.0339,63.0635,62.9552,63.0339,44243.0
2024-11-05 11:30:00,64.06,64.1,64.0,64.09,70916.0,63.0339,63.0733,62.9749,63.0635,70916.0
2024-11-05 11:35:00,64.09,64.1,64.0,64.03,79532.0,63.0635,63.0733,62.9749,63.0044,79532.0
2024-11-05 11:40:00,64.03,64.05,63.96,63.98,45319.0,63.0044,63.0241,62.9355,62.9552,45319.0
2024-11-05 11:45:00,63.98,64.06,63.96,64.01,78452.0,62.9552,63.0339,62.9355,62.9847,78452.0
2024-11-05 11:50:00,64.01,64.06,63.93,64.02,88991.0,62.9847,63.0339,62.906,62.9946,88991.0
2024-11-05 11:55:00,64.02,64.03,63.91,63.95,28901.0,62.9946,63.0044,62.8863,62.9257,28901.0
2024-11-05 12:00:00,63.95,63.96,63.86,63.92,25765.0,62.9257,62.9355,62.8371,62.8962,25765.0
2024-11-05 12:05:00,63.93,63.96,63.83,63.86,80822.0,62.906,62.9355,62.8076,62.8371,80822.0
2024-11-05 12:10:00,63.87,63.89,63.83,63.87,55734.0,62.847,62.8667,62.8076,62.847,55734.0
2024-11-05 12:15:00,63.87,63.95,63.86,63.92,31786.0,62.847,62.9257,62.8371,62.8962,31786.0
2024-11-05 12:20:00,63.92,63.95,63.76,63.81,79094.0,62.8962,62.9257,62.7387,62.7879,79094.0
2024-11-05 12:25:00,63.81,63.81,63.72,63.77,68487.0,62.7879,62.7879,62.6994,62.7486,68487.0
2024-11-05 12:30:00,63.77,63.87,63.76,63.82,82914.0,62.7486,62.847,62.7387,62.7978,82914.0
2024-11-05 12:35:00,63.83,63.91,63.81,63.84,112681.0,62.8076,62.8863,62.7879,62.8175,112681.0
2024-11-05 12:40:00,63.83,63.92,63.82,63.9,70527.0,62.8076,62.8962,62.7978,62.8765,70527.0
2024-11-05 12:45:00,63.9,63.96,63.88,63.95,99993.0,62.8765,62.9355,62.8568,62.9257,99993.0
2024-11-05 12:50:00,63.95,63.97,63.9,63.9,103545.0,62.9257,62.9454,62.8765,62.8765,103545.0
2024-11-05 12:55:00,63.91,63.94,63.88,63.88,82908.0,62.8863,62.9159,62.8568,62.8568,82908.0
2024-11-05 13:00:00,63.89,63.98,63.84,63.98,148949.0,62.8667,62.9552,62.8175,62.9552,148949.0
2024-11-05 13:05:00,63.98,63.98,63.92,63.93,31728.0,62.9552,62.9552,62.8962,62.906,31728.0
2024-11-05 13:10:00,63.93,63.95,63.79,63.79,50931.0,62.906,62.9257,62.7683,62.7683,50931.0
2024-11-05 13:15:00,63.82,63.92,63.81,63.89,67184.0,62.7978,62.8962,62.7879,62.8667,67184.0
2024-11-05 13:20:00,63.89,63.91,63.86,63.88,20102.0,62.8667,62.8863,62.8371,62.8568,20102.0
2024-11-05 13:25:00,63.87,63.89,63.82,63.87,49945.0,62.847,62.8667,62.7978,62.847,49945.0
2024-11-05 13:30:00,63.87,63.91,63.8,63.81,42459.0,62.847,62.8863,62.7781,62.7879,42459.0
2024-11-05 13:35:00,63.8,63.83,63.75,63.82,58540.0,62.7781,62.8076,62.7289,62.7978,58540.0
2024-11-05 13:40:00,63.82,63.9,63.81,63.82,48930.0,62.7978,62.8765,62.7879,62.7978,48930.0
2024-11-05 13:45:00,63.82,63.84,63.69,63.69,88257.0,62.7978,62.8175,62.6699,62.6699,88257.0
2024-11-05 13:50:00,63.69,63.76,63.68,63.71,87476.0,62.6699,62.7387,62.66,62.6895,87476.0
2024-11-05 13:55:00,63.71,63.75,63.63,63.64,51540.0,62.6895,62.7289,62.6108,62.6207,51540.0
2024-11-05 14:00:00,63.65,63.7,63.62,63.68,69187.0,62.6305,62.6797,62.601,62.66,69187.0
2024-11-05 14:05:00,63.68,63.75,63.65,63.74,55485.0,62.66,62.7289,62.6305,62.7191,55485.0
2024-11-05 14:10:00,63.74,63.84,63.73,63.79,154896.0,62.7191,62.8175,62.7092,62.7683,154896.0
2024-11-05 14:15:00,63.79,63.84,63.78,63.82,136760.0,62.7683,62.8175,62.7584,62.7978,136760.0
2024-11-05 14:20:00,63.82,63.84,63.74,63.76,89831.0,62.7978,62.8175,62.7191,62.7387,89831.0
2024-11-05 14:25:00,63.77,63.84,63.69,63.75,166443.0,62.7486,62.8175,62.6699,62.7289,166443.0
2024-11-05 14:30:00,63.76,63.79,63.71,63.75,102280.0,62.7387,62.7683,62.6895,62.7289,102280.0
2024-11-05 14:35:00,63.74,63.82,63.69,63.79,196779.0,62.7191,62.7978,62.6699,62.7683,196779.0
2024-11-05 14:40:00,63.8,63.85,63.79,63.8,47239.0,62.7781,62.8273,62.7683,62.7781,47239.0
2024-11-05 14:45:00,63.8,63.88,63.79,63.85,62541.0,62.7781,62.8568,62.7683,62.8273,62541.0
2024-11-05 14:50:00,63.84,63.84,63.78,63.8,47080.0,62.8175,62.8175,62.7584,62.7781,47080.0
2024-11-05 14:55:00,63.8,63.83,63.78,63.78,71323.0,62.7781,62.8076,62.7584,62.7584,71323.0
2024-11-05 15:00:00,63.78,63.8,63.73,63.79,70615.0,62.7584,62.7781,62.7092,62.7683,70615.0
2024-11-05 15:05:00,63.79,63.85,63.75,63.83,76634.0,62.7683,62.8273,62.7289,62.8076,76634.0
2024-11-05 15:10:00,63.83,63.93,63.81,63.87,105991.0,62.8076,62.906,62.7879,62.847,105991.0
2024-11-05 15:15:00,63.87,63.89,63.82,63.87,41025.0,62.847,62.8667,62.7978,62.847,41025.0
2024-11-05 15:20:00,63.87,63.9,63.82,63.84,69936.0,62.847,62.8765,62.7978,62.8175,69936.0
2024-11-05 15:25:00,63.84,63.85,63.79,63.85,41462.0,62.8175,62.8273,62.7683,62.8273,41462.0
2024-11-05 15:30:00,63.84,63.85,63.72,63.78,147898.0,62.8175,62.8273,62.6994,62.7584,147898.0
2024-11-05 15:35:00,63.78,63.82,63.76,63.8,122343.0,62.7584,62.7978,62.7387,62.7781,122343.0
2024-11-05 15:40:00,63.8,63.81,63.71,63.77,139018.0,62.7781,62.7879,62.6895,62.7486,139018.0
2024-11-05 15:45:00,63.78,63.93,63.76,63.9,229929.0,62.7584,62.906,62.7387,62.8765,229929.0
2024-11-05 15:50:00,63.89,64.11,63.88,64.05,303320.0,62.8667,63.0831,62.8568,63.0241,303320.0
2024-11-05 15:55:00,64.04,64.17,64.03,64.07,542617.0,63.0143,63.1422,63.0044,63.0438,542617.0
2024-11-06 09:30:00,73.3,74.27,72.52,73.37,4853128.0,72.1259,73.0804,71.3584,72.1948,4853128.0
2024-11-06 09:35:00,73.39,73.39,71.89,71.89,1351888.0,72.2145,72.2145,70.7385,70.7385,1351888.0
2024-11-06 09:40:00,71.9,73.43,71.89,72.95,1347581.0,70.7484,72.2539,70.7385,71.7815,1347581.0
2024-11-06 09:45:00,72.95,73.29,72.88,72.97,1575088.0,71.7815,72.1161,71.7127,71.8012,1575088.0
2024-11-06 09:50:00,72.98,72.98,71.7,71.7,1442304.0,71.8111,71.8111,70.5516,70.5516,1442304.0
2024-11-06 09:55:00,71.71,71.94,71.24,71.45,1367060.0,70.5614,70.7877,70.0989,70.3056,1367060.0
2024-11-06 10:00:00,71.45,71.74,71.21,71.46,1333681.0,70.3056,70.5909,70.0694,70.3154,1333681.0
2024-11-06 10:05:00,71.46,71.54,70.44,71.02,999371.0,70.3154,70.3941,69.3117,69.8825,999371.0
2024-11-06 10:10:00,71.03,71.18,70.16,70.23,834425.0,69.8923,70.0399,69.0362,69.1051,834425.0
2024-11-06 10:15:00,70.23,70.84,69.95,70.8,1060024.0,69.1051,69.7053,68.8296,69.666,1060024.0
2024-11-06 10:20:00,70.8,71.19,70.8,71.13,645334.0,69.666,70.0497,69.666,69.9907,645334.0
2024-11-06 10:25:00,71.13,71.39,71.0,71.27,502671.0,69.9907,70.2465,69.8628,70.1285,502671.0
2024-11-06 10:30:00,71.26,71.38,70.99,71.2,561427.0,70.1186,70.2367,69.8529,70.0596,561427.0
2024-11-06 10:35:00,71.19,71.5,71.0,71.48,346026.0,70.0497,70.3548,69.8628,70.3351,346026.0
2024-11-06 10:40:00,71.48,71.51,71.13,71.33,447942.0,70.3351,70.3646,69.9907,70.1875,447942.0
2024-11-06 10:45:00,71.34,71.71,71.32,71.61,620765.0,70.1973,70.5614,70.1777,70.463,620765.0
2024-11-06 10:50:00,71.61,71.79,71.46,71.79,463674.0,70.463,70.6401,70.3154,70.6401,463674.0
2024-11-06 10:55:00,71.8,72.43,71.79,72.39,947336.0,70.65,71.2699,70.6401,71.2305,947336.0
2024-11-06 11:00:00,72.39,72.6,72.38,72.53,769938.0,71.2305,71.4372,71.2207,71.3683,769938.0
2024-11-06 11:05:00,72.53,72.77,72.46,72.69,394994.0,71.3683,71.6044,71.2994,71.5257,394994.0
2024-11-06 11:10:00,72.69,72.79,72.51,72.65,350390.0,71.5257,71.6241,71.3486,71.4864,350390.0
2024-11-06 11:15:00,72.65,72.75,72.45,72.55,342553.0,71.4864,71.5847,71.2896,71.388,342553.0
2024-11-06 11:20:00,72.56,72.64,72.42,72.63,328016.0,71.3978,71.4765,71.26,71.4667,328016.0
2024-11-06 11:25:00,72.63,72.79,72.49,72.62,383465.0,71.4667,71.6241,71.3289,71.4568,383465.0
2024-11-06 11:30:00,72.63,72.97,72.62,72.91,286501.0,71.4667,71.8012,71.4568,71.7422,286501.0
2024-11-06 11:35:00,72.91,73.24,72.81,73.22,559480.0,71.7422,72.0669,71.6438,72.0472,559480.0
2024-11-06 11:40:00,73.23,73.33,73.16,73.31,309752.0,72.0571,72.1555,71.9882,72.1358,309752.0
2024-11-06 11:45:00,73.32,73.54,73.29,73.46,406491.0,72.1456,72.3621,72.1161,72.2834,406491.0
2024-11-06 11:50:00,73.46,73.47,72.94,72.98,265159.0,72.2834,72.2932,71.7717,71.8111,265159.0
2024-11-06 11:55:00,72.97,73.2,72.97,73.2,169874.0,71.8012,72.0275,71.8012,72.0275,169874.0
2024-11-06 12:00:00,73.22,73.3,73.01,73.22,183391.0,72.0472,72.1259,71.8406,72.0472,183391.0
2024-11-06 12:05:00,73.22,73.34,73.12,73.19,156804.0,72.0472,72.1653,71.9488,72.0177,156804.0
2024-11-06 12:10:00,73.19,73.43,73.18,73.38,251755.0,72.0177,72.2539,72.0079,72.2047,251755.0
2024-11-06 12:15:00,73.38,73.39,72.93,72.97,225622.0,72.2047,72.2145,71.7619,71.8012,225622.0
2024-11-06 12:20:00,72.97,73.08,72.85,73.03,200203.0,71.8012,71.9095,71.6831,71.8603,200203.0
2024-11-06 12:25:00,73.03,73.25,73.0,73.19,201492.0,71.8603,72.0767,71.8307,72.0177,201492.0
2024-11-06 12:30:00,73.2,73.2,73.0,73.07,190965.0,72.0275,72.0275,71.8307,71.8996,190965.0
2024-11-06 12:35:00,73.06,73.23,72.96,73.22,349833.0,71.8898,72.0571,71.7914,72.0472,349833.0
2024-11-06 12:40:00,73.21,73.35,73.15,73.29,250713.0,72.0374,72.1751,71.9783,72.1161,250713.0
2024-11-06 12:45:00,73.28,73.44,73.22,73.44,313881.0,72.1063,72.2637,72.0472,72.2637,313881.0
2024-11-06 12:50:00,73.44,73.57,73.41,73.54,392964.0,72.2637,72.3916,72.2342,72.3621,392964.0
2024-11-06 12:55:00,73.53,73.54,73.43,73.45,278114.0,72.3523,72.3621,72.2539,72.2735,278114.0
2024-11-06 13:00:00,73.45,73.49,73.37,73.47,423262.0,72.2735,72.3129,72.1948,72.2932,423262.0
2024-11-06 13:05:00,73.47,73.49,73.35,73.42,405020.0,72.2932,72.3129,72.1751,72.244,405020.0
2024-11-06 13:10:00,73.41,73.45,73.28,73.29,272795.0,72.2342,72.2735,72.1063,72.1161,272795.0
2024-11-06 13:15:00,73.3,73.34,72.98,72.99,301610.0,72.1259,72.1653,71.8111,71.8209,301610.0
2024-11-06 13:20:00,73.0,73.04,72.73,72.76,376431.0,71.8307,71.8701,71.5651,71.5946,376431.0
2024-11-06 13:25:00,72.76,72.97,72.69,72.84,206841.0,71.5946,71.8012,71.5257,71.6733,206841.0
2024-11-06 13:30:00,72.84,72.85,72.52,72.56,419743.0,71.6733,71.6831,71.3584,71.3978,419743.0
2024-11-06 13:35:00,72.56,72.56,72.28,72.44,410824.0,71.3978,71.3978,71.1223,71.2797,410824.0
2024-11-06 13:40:00,72.44,72.54,72.37,72.41,429061.0,71.2797,71.3781,71.2108,71.2502,429061.0
2024-11-06 13:45:00,72.42,72.46,72.24,72.27,321818.0,71.26,71.2994,71.0829,71.1124,321818.0
2024-11-06 13:50:00,72.27,72.27,71.94,72.0,247450.0,71.1124,71.1124,70.7877,70.8468,247450.0
2024-11-06 13:55:00,72.01,72.22,71.95,72.14,466005.0,70.8566,71.0632,70.7976,70.9845,466005.0
2024-11-06 14:00:00,72.14,72.18,71.92,71.93,337734.0,70.9845,71.0239,70.768,70.7779,337734.0
2024-11-06 14:05:00,71.92,71.93,71.38,71.43,556711.0,70.768,70.7779,70.2367,70.2859,556711.0
2024-11-06 14:10:00,71.43,71.82,71.43,71.73,496470.0,70.2859,70.6696,70.2859,70.5811,496470.0
2024-11-06 14:15:00,71.73,71.83,71.63,71.81,368095.0,70.5811,70.6795,70.4827,70.6598,368095.0
2024-11-06 14:20:00,71.81,71.83,71.68,71.75,524233.0,70.6598,70.6795,70.5319,70.6008,524233.0
2024-11-06 14:25:00,71.75,71.75,71.5,71.61,240829.0,70.6008,70.6008,70.3548,70.463,240829.0
2024-11-06 14:30:00,71.62,71.74,71.55,71.73,206348.0,70.4728,70.5909,70.404,70.5811,206348.0
2024-11-06 14:35:00,71.73,71.74,71.59,71.63,188801.0,70.5811,70.5909,70.4433,70.4827,188801.0
2024-11-06 14:40:00,71.64,71.96,71.63,71.92,185999.0,70.4925,70.8074,70.4827,70.768,185999.0
2024-11-06 14:45:00,71.92,72.0,71.79,71.84,283639.0,70.768,70.8468,70.6401,70.6893,283639.0
2024-11-06 14:50:00,71.84,71.86,71.55,71.62,426446.0,70.6893,70.709,70.404,70.4728,426446.0
2024-11-06 14:55:00,71.63,71.81,71.57,71.81,205726.0,70.4827,70.6598,70.4236,70.6598,205726.0
2024-11-06 15:00:00,71.8,72.02,71.78,72.0,391998.0,70.65,70.8664,70.6303,70.8468,391998.0
2024-11-06 15:05:00,72.0,72.02,71.91,72.01,199897.0,70.8468,70.8664,70.7582,70.8566,199897.0
2024-11-06 15:10:00,72.01,72.31,71.98,72.26,326290.0,70.8566,71.1518,70.8271,71.1026,326290.0
2024-11-06 15:15:00,72.27,72.36,72.23,72.28,370972.0,71.1124,71.201,71.0731,71.1223,370972.0
2024-11-06 15:20:00,72.28,72.37,72.1,72.15,210189.0,71.1223,71.2108,70.9452,70.9944,210189.0
2024-11-06 15:25:00,72.16,72.2,71.86,71.89,300828.0,71.0042,71.0436,70.709,70.7385,300828.0
2024-11-06 15:30:00,71.89,72.02,71.88,71.89,343865.0,70.7385,70.8664,70.7287,70.7385,343865.0
2024-11-06 15:35:00,71.89,72.0,71.82,71.98,346923.0,70.7385,70.8468,70.6696,70.8271,346923.0
2024-11-06 15:40:00,71.99,72.0,71.84,71.89,489681.0,70.8369,70.8468,70.6893,70.7385,489681.0
2024-11-06 15:45:00,71.89,71.97,71.77,71.96,711940.0,70.7385,70.8172,70.6204,70.8074,711940.0
2024-11-06 15:50:00,71.96,72.37,71.91,72.19,1224237.0,70.8074,71.2108,70.7582,71.0337,1224237.0
2024-11-06 15:55:00,72.19,72.67,72.12,72.53,3592994.0,71.0337,71.506,70.9648,71.3683,3592994.0
2024-11-07 09:30:00,71.64,71.67,70.92,71.28,31284.0,70.4925,70.522,69.7841,70.1383,31284.0
2024-11-07 09:35:00,71.19,71.44,70.93,71.28,822448.0,70.0497,70.2957,69.7939,70.1383,822448.0
2024-11-07 09:40:00,71.28,71.29,70.87,70.92,364265.0,70.1383,70.1481,69.7349,69.7841,364265.0
2024-11-07 09:45:00,70.91,71.3,70.77,71.14,359889.0,69.7742,70.158,69.6365,70.0005,359889.0
2024-11-07 09:50:00,71.13,71.38,71.03,71.04,172773.0,69.9907,70.2367,69.8923,69.9021,172773.0
2024-11-07 09:55:00,71.06,71.06,70.68,70.7,217479.0,69.9218,69.9218,69.5479,69.5676,217479.0
2024-11-07 10:00:00,70.7,70.91,70.58,70.67,186217.0,69.5676,69.7742,69.4495,69.5381,186217.0
2024-11-07 10:05:00,70.66,70.8,70.52,70.76,127744.0,69.5282,69.666,69.3905,69.6266,127744.0
2024-11-07 10:10:00,70.77,71.29,70.71,71.21,202595.0,69.6365,70.1481,69.5774,70.0694,202595.0
2024-11-07 10:15:00,71.21,71.31,71.11,71.26,164817.0,70.0694,70.1678,69.971,70.1186,164817.0
2024-11-07 10:20:00,71.26,71.29,71.1,71.23,144764.0,70.1186,70.1481,69.9612,70.0891,144764.0
2024-11-07 10:25:00,71.23,71.28,70.93,70.98,108709.0,70.0891,70.1383,69.7939,69.8431,108709.0
2024-11-07 10:30:00,70.98,71.04,70.86,70.94,85803.0,69.8431,69.9021,69.725,69.8037,85803.0
2024-11-07 10:35:00,70.94,70.94,70.77,70.83,200026.0,69.8037,69.8037,69.6365,69.6955,200026.0
2024-11-07 10:40:00,70.84,70.93,70.73,70.73,127879.0,69.7053,69.7939,69.5971,69.5971,127879.0
2024-11-07 10:45:00,70.73,70.73,70.51,70.53,230095.0,69.5971,69.5971,69.3806,69.4003,230095.0
2024-11-07 10:50:00,70.53,70.78,70.52,70.67,140390.0,69.4003,69.6463,69.3905,69.5381,140390.0
2024-11-07 10:55:00,70.67,70.71,70.57,70.63,167665.0,69.5381,69.5774,69.4397,69.4987,167665.0
2024-11-07 11:00:00,70.62,70.64,70.41,70.45,174147.0,69.4889,69.5085,69.2822,69.3216,174147.0
2024-11-07 11:05:00,70.45,70.48,70.29,70.4,170502.0,69.3216,69.3511,69.1642,69.2724,170502.0
2024-11-07 11:10:00,70.4,70.46,70.36,70.39,129331.0,69.2724,69.3314,69.233,69.2625,129331.0
2024-11-07 11:15:00,70.39,70.4,70.26,70.33,129819.0,69.2625,69.2724,69.1346,69.2035,129819.0
2024-11-07 11:20:00,70.32,70.49,70.29,70.42,113693.0,69.1937,69.3609,69.1642,69.2921,113693.0
2024-11-07 11:25:00,70.42,70.53,70.35,70.52,194868.0,69.2921,69.4003,69.2232,69.3905,194868.0
2024-11-07 11:30:00,70.52,70.71,70.5,70.54,131771.0,69.3905,69.5774,69.3708,69.4101,131771.0
2024-11-07 11:35:00,70.53,70.61,70.47,70.49,102314.0,69.4003,69.479,69.3413,69.3609,102314.0
2024-11-07 11:40:00,70.5,70.51,70.39,70.46,76964.0,69.3708,69.3806,69.2625,69.3314,76964.0
2024-11-07 11:45:00,70.46,70.51,70.4,70.49,136370.0,69.3314,69.3806,69.2724,69.3609,136370.0
2024-11-07 11:50:00,70.5,70.56,70.36,70.4,89546.0,69.3708,69.4298,69.233,69.2724,89546.0
2024-11-07 11:55:00,70.4,70.5,70.39,70.48,92770.0,69.2724,69.3708,69.2625,69.3511,92770.0
2024-11-07 12:00:00,70.47,70.55,70.43,70.5,77489.0,69.3413,69.42,69.3019,69.3708,77489.0
2024-11-07 12:05:00,70.49,70.59,70.45,70.54,46434.0,69.3609,69.4593,69.3216,69.4101,46434.0
2024-11-07 12:10:00,70.53,70.64,70.53,70.56,68142.0,69.4003,69.5085,69.4003,69.4298,68142.0
2024-11-07 12:15:00,70.56,70.62,70.54,70.59,39189.0,69.4298,69.4889,69.4101,69.4593,39189.0
2024-11-07 12:20:00,70.59,70.67,70.55,70.64,79374.0,69.4593,69.5381,69.42,69.5085,79374.0
2024-11-07 12:25:00,70.63,70.65,70.57,70.64,63965.0,69.4987,69.5184,69.4397,69.5085,63965.0
2024-11-07 12:30:00,70.64,70.64,70.49,70.53,169598.0,69.5085,69.5085,69.3609,69.4003,169598.0
2024-11-07 12:35:00,70.53,70.56,70.44,70.53,139485.0,69.4003,69.4298,69.3117,69.4003,139485.0
2024-11-07 12:40:00,70.53,70.55,70.44,70.46,104742.0,69.4003,69.42,69.3117,69.3314,104742.0
2024-11-07 12:45:00,70.47,70.52,70.44,70.45,140152.0,69.3413,69.3905,69.3117,69.3216,140152.0
2024-11-07 12:50:00,70.43,70.45,70.33,70.34,58071.0,69.3019,69.3216,69.2035,69.2134,58071.0
2024-11-07 12:55:00,70.34,70.42,70.27,70.39,111502.0,69.2134,69.2921,69.1445,69.2625,111502.0
2024-11-07 13:00:00,70.39,70.42,70.32,70.37,83093.0,69.2625,69.2921,69.1937,69.2429,83093.0
2024-11-07 13:05:00,70.37,70.46,70.34,70.43,58790.0,69.2429,69.3314,69.2134,69.3019,58790.0
2024-11-07 13:10:00,70.43,70.45,70.33,70.39,171959.0,69.3019,69.3216,69.2035,69.2625,171959.0
2024-11-07 13:15:00,70.38,70.4,70.3,70.3,82911.0,69.2527,69.2724,69.174,69.174,82911.0
2024-11-07 13:20:00,70.29,70.42,70.29,70.4,178612.0,69.1642,69.2921,69.1642,69.2724,178612.0
2024-11-07 13:25:00,70.4,70.46,70.37,70.41,88957.0,69.2724,69.3314,69.2429,69.2822,88957.0
2024-11-07 13:30:00,70.42,70.48,70.33,70.48,85961.0,69.2921,69.3511,69.2035,69.3511,85961.0
2024-11-07 13:35:00,70.47,70.51,70.39,70.41,81811.0,69.3413,69.3806,69.2625,69.2822,81811.0
2024-11-07 13:40:00,70.4,70.43,70.33,70.37,136225.0,69.2724,69.3019,69.2035,69.2429,136225.0
2024-11-07 13:45:00,70.36,70.44,70.3,70.44,74425.0,69.233,69.3117,69.174,69.3117,74425.0
2024-11-07 13:50:00,70.44,70.51,70.41,70.51,126761.0,69.3117,69.3806,69.2822,69.3806,126761.0
2024-11-07 13:55:00,70.51,70.56,70.44,70.5,128468.0,69.3806,69.4298,69.3117,69.3708,128468.0
2024-11-07 14:00:00,70.49,70.61,70.35,70.36,160223.0,69.3609,69.479,69.2232,69.233,160223.0
2024-11-07 14:05:00,70.36,70.47,70.29,70.41,170318.0,69.233,69.3413,69.1642,69.2822,170318.0
2024-11-07 14:10:00,70.42,70.48,70.33,70.39,60138.0,69.2921,69.3511,69.2035,69.2625,60138.0
2024-11-07 14:15:00,70.4,70.41,70.26,70.27,64511.0,69.2724,69.2822,69.1346,69.1445,64511.0
2024-11-07 14:20:00,70.26,70.3,70.19,70.26,93246.0,69.1346,69.174,69.0658,69.1346,93246.0
2024-11-07 14:25:00,70.26,70.3,70.21,70.29,72829.0,69.1346,69.174,69.0854,69.1642,72829.0
2024-11-07 14:30:00,70.28,70.3,70.13,70.16,155236.0,69.1543,69.174,69.0067,69.0362,155236.0
2024-11-07 14:35:00,70.16,70.19,69.96,69.98,185101.0,69.0362,69.0658,68.8394,68.8591,185101.0
2024-11-07 14:40:00,69.98,70.02,69.79,69.94,399403.0,68.8591,68.8985,68.6722,68.8198,399403.0
2024-11-07 14:45:00,69.95,69.96,69.73,69.94,194697.0,68.8296,68.8394,68.6131,68.8198,194697.0
2024-11-07 14:50:00,69.96,70.12,69.95,70.12,205157.0,68.8394,68.9969,68.8296,68.9969,205157.0
2024-11-07 14:55:00,70.12,70.37,70.09,70.34,344160.0,68.9969,69.2429,68.9674,69.2134,344160.0
2024-11-07 15:00:00,70.35,70.44,70.25,70.3,173678.0,69.2232,69.3117,69.1248,69.174,173678.0
2024-11-07 15:05:00,70.3,70.32,70.1,70.13,175107.0,69.174,69.1937,68.9772,69.0067,175107.0
2024-11-07 15:10:00,70.14,70.36,70.13,70.32,272224.0,69.0166,69.233,69.0067,69.1937,272224.0
2024-11-07 15:15:00,70.31,70.39,70.23,70.29,226932.0,69.1838,69.2625,69.1051,69.1642,226932.0
2024-11-07 15:20:00,70.29,70.35,70.1,70.18,97661.0,69.1642,69.2232,68.9772,69.0559,97661.0
2024-11-07 15:25:00,70.18,70.18,69.99,70.06,129065.0,69.0559,69.0559,68.869,68.9378,129065.0
2024-11-07 15:30:00,70.06,70.17,69.97,69.98,158163.0,68.9378,69.0461,68.8493,68.8591,158163.0
2024-11-07 15:35:00,69.98,70.02,69.92,69.97,181978.0,68.8591,68.8985,68.8001,68.8493,181978.0
2024-11-07 15:40:00,69.97,70.01,69.74,69.84,229234.0,68.8493,68.8886,68.623,68.7214,229234.0
2024-11-07 15:45:00,69.85,69.88,69.76,69.78,141271.0,68.7312,68.7607,68.6426,68.6623,141271.0
2024-11-07 15:50:00,69.78,69.94,69.75,69.89,255127.0,68.6623,68.8198,68.6328,68.7706,255127.0
2024-11-07 15:55:00,69.9,69.92,69.79,69.8,777790.0,68.7804,68.8001,68.6722,68.682,777790.0
2024-11-08 09:30:00,70.01,70.06,69.67,69.94,302746.0,69.2821,69.3315,68.9456,69.2128,302746.0
2024-11-08 09:35:00,69.92,70.02,69.39,69.4,302430.0,69.193,69.292,68.6685,68.6784,302430.0
2024-11-08 09:40:00,69.4,69.78,69.36,69.67,171056.0,68.6784,69.0545,68.6388,68.9456,171056.0
2024-11-08 09:45:00,69.67,70.05,69.66,69.89,206344.0,68.9456,69.3216,68.9357,69.1633,206344.0
2024-11-08 09:50:00,69.91,69.94,69.68,69.74,105409.0,69.1831,69.2128,68.9555,69.0149,105409.0
2024-11-08 09:55:00,69.73,69.9,69.6,69.75,100612.0,69.005,69.1732,68.8763,69.0248,100612.0
2024-11-08 10:00:00,69.75,70.06,69.65,69.67,159171.0,69.0248,69.3315,68.9258,68.9456,159171.0
2024-11-08 10:05:00,69.67,69.77,69.59,69.67,171474.0,68.9456,69.0446,68.8664,68.9456,171474.0
2024-11-08 10:10:00,69.67,69.79,69.54,69.59,98365.0,68.9456,69.0643,68.8169,68.8664,98365.0
2024-11-08 10:15:00,69.59,69.59,69.39,69.56,123086.0,68.8664,68.8664,68.6685,68.8367,123086.0
2024-11-08 10:20:00,69.6,69.76,69.54,69.67,127912.0,68.8763,69.0347,68.8169,68.9456,127912.0
2024-11-08 10:25:00,69.68,69.71,69.56,69.58,144683.0,68.9555,68.9852,68.8367,68.8565,144683.0
2024-11-08 10:30:00,69.59,69.65,69.5,69.61,56024.0,68.8664,68.9258,68.7774,68.8862,56024.0
2024-11-08 10:35:00,69.61,69.7,69.59,69.66,77421.0,68.8862,68.9753,68.8664,68.9357,77421.0
2024-11-08 10:40:00,69.64,69.87,69.63,69.81,139290.0,68.9159,69.1435,68.906,69.0841,139290.0
2024-11-08 10:45:00,69.81,69.89,69.78,69.84,107252.0,69.0841,69.1633,69.0545,69.1138,107252.0
2024-11-08 10:50:00,69.84,70.08,69.83,69.87,121459.0,69.1138,69.3513,69.1039,69.1435,121459.0
2024-11-08 10:55:00,69.88,69.88,69.72,69.86,53465.0,69.1534,69.1534,68.9951,69.1336,53465.0
2024-11-08 11:00:00,69.86,69.96,69.77,69.94,57773.0,69.1336,69.2326,69.0446,69.2128,57773.0
2024-11-08 11:05:00,69.95,70.04,69.88,70.0,113716.0,69.2227,69.3117,69.1534,69.2722,113716.0
2024-11-08 11:10:00,70.01,70.06,69.93,69.95,72781.0,69.2821,69.3315,69.2029,69.2227,72781.0
2024-11-08 11:15:00,69.95,70.06,69.95,70.02,48583.0,69.2227,69.3315,69.2227,69.292,48583.0
2024-11-08 11:20:00,70.01,70.09,69.98,70.08,107152.0,69.2821,69.3612,69.2524,69.3513,107152.0
2024-11-08 11:25:00,70.08,70.09,69.86,69.91,145750.0,69.3513,69.3612,69.1336,69.1831,145750.0
2024-11-08 11:30:00,69.9,69.93,69.86,69.88,71584.0,69.1732,69.2029,69.1336,69.1534,71584.0
2024-11-08 11:35:00,69.88,69.89,69.82,69.85,61603.0,69.1534,69.1633,69.094,69.1237,61603.0
2024-11-08 11:40:00,69.85,69.85,69.71,69.71,42914.0,69.1237,69.1237,68.9852,68.9852,42914.0
2024-11-08 11:45:00,69.71,69.72,69.64,69.67,53176.0,68.9852,68.9951,68.9159,68.9456,53176.0
2024-11-08 11:50:00,69.67,69.73,69.63,69.68,50371.0,68.9456,69.005,68.906,68.9555,50371.0
2024-11-08 11:55:00,69.67,69.69,69.59,69.64,84954.0,68.9456,68.9654,68.8664,68.9159,84954.0
2024-11-08 12:00:00,69.64,69.76,69.59,69.73,106263.0,68.9159,69.0347,68.8664,69.005,106263.0
2024-11-08 12:05:00,69.74,69.74,69.66,69.68,53412.0,69.0149,69.0149,68.9357,68.9555,53412.0
2024-11-08 12:10:00,69.68,69.72,69.64,69.65,43562.0,68.9555,68.9951,68.9159,68.9258,43562.0
2024-11-08 12:15:00,69.66,69.75,69.65,69.73,142557.0,68.9357,69.0248,68.9258,69.005,142557.0
2024-11-08 12:20:00,69.73,69.8,69.72,69.76,115889.0,69.005,69.0742,68.9951,69.0347,115889.0
2024-11-08 12:25:00,69.76,69.81,69.73,69.74,145514.0,69.0347,69.0841,69.005,69.0149,145514.0
2024-11-08 12:30:00,69.73,69.9,69.72,69.86,122662.0,69.005,69.1732,68.9951,69.1336,122662.0
2024-11-08 12:35:00,69.86,69.87,69.8,69.81,36967.0,69.1336,69.1435,69.0742,69.0841,36967.0
2024-11-08 12:40:00,69.81,69.84,69.7,69.73,56566.0,69.0841,69.1138,68.9753,69.005,56566.0
2024-11-08 12:45:00,69.73,69.79,69.72,69.75,37420.0,69.005,69.0643,68.9951,69.0248,37420.0
2024-11-08 12:50:00,69.74,69.79,69.72,69.78,38266.0,69.0149,69.0643,68.9951,69.0545,38266.0
2024-11-08 12:55:00,69.78,69.81,69.73,69.73,106195.0,69.0545,69.0841,69.005,69.005,106195.0
2024-11-08 13:00:00,69.72,69.73,69.66,69.7,48512.0,68.9951,69.005,68.9357,68.9753,48512.0
2024-11-08 13:05:00,69.7,69.73,69.63,69.65,25728.0,68.9753,69.005,68.906,68.9258,25728.0
2024-11-08 13:10:00,69.65,69.72,69.64,69.65,105442.0,68.9258,68.9951,68.9159,68.9258,105442.0
2024-11-08 13:15:00,69.66,69.73,69.58,69.72,154397.0,68.9357,69.005,68.8565,68.9951,154397.0
2024-11-08 13:20:00,69.72,69.72,69.55,69.55,46629.0,68.9951,68.9951,68.8268,68.8268,46629.0
2024-11-08 13:25:00,69.56,69.61,69.53,69.56,70460.0,68.8367,68.8862,68.8071,68.8367,70460.0
2024-11-08 13:30:00,69.56,69.64,69.5,69.62,55585.0,68.8367,68.9159,68.7774,68.8961,55585.0
2024-11-08 13:35:00,69.61,69.7,69.6,69.67,46193.0,68.8862,68.9753,68.8763,68.9456,46193.0
2024-11-08 13:40:00,69.67,69.72,69.66,69.71,22635.0,68.9456,68.9951,68.9357,68.9852,22635.0
2024-11-08 13:45:00,69.72,69.84,69.71,69.81,47631.0,68.9951,69.1138,68.9852,69.0841,47631.0
2024-11-08 13:50:00,69.81,69.84,69.74,69.75,84523.0,69.0841,69.1138,69.0149,69.0248,84523.0
2024-11-08 13:55:00,69.76,69.89,69.73,69.87,50104.0,69.0347,69.1633,69.005,69.1435,50104.0
2024-11-08 14:00:00,69.86,69.88,69.79,69.88,33478.0,69.1336,69.1534,69.0643,69.1534,33478.0
2024-11-08 14:05:00,69.88,69.95,69.85,69.95,27072.0,69.1534,69.2227,69.1237,69.2227,27072.0
2024-11-08 14:10:00,69.95,69.96,69.91,69.95,26959.0,69.2227,69.2326,69.1831,69.2227,26959.0
2024-11-08 14:15:00,69.95,69.99,69.92,69.95,56106.0,69.2227,69.2623,69.193,69.2227,56106.0
2024-11-08 14:20:00,69.94,70.0,69.93,69.99,27104.0,69.2128,69.2722,69.2029,69.2623,27104.0
2024-11-08 14:25:00,70.0,70.04,69.98,69.98,70440.0,69.2722,69.3117,69.2524,69.2524,70440.0
2024-11-08 14:30:00,69.98,70.03,69.97,70.03,40300.0,69.2524,69.3019,69.2425,69.3019,40300.0
2024-11-08 14:35:00,70.03,70.1,70.02,70.09,33328.0,69.3019,69.3711,69.292,69.3612,33328.0
2024-11-08 14:40:00,70.1,70.13,70.07,70.1,54782.0,69.3711,69.4008,69.3414,69.3711,54782.0
2024-11-08 14:45:00,70.11,70.11,70.04,70.06,43915.0,69.381,69.381,69.3117,69.3315,43915.0
2024-11-08 14:50:00,70.07,70.08,69.97,69.98,85045.0,69.3414,69.3513,69.2425,69.2524,85045.0
2024-11-08 14:55:00,69.98,70.01,69.9,69.92,151970.0,69.2524,69.2821,69.1732,69.193,151970.0
2024-11-08 15:00:00,69.92,69.96,69.89,69.94,87340.0,69.193,69.2326,69.1633,69.2128,87340.0
2024-11-08 15:05:00,69.93,69.98,69.87,69.91,89587.0,69.2029,69.2524,69.1435,69.1831,89587.0
2024-11-08 15:10:00,69.9,69.92,69.86,69.92,49403.0,69.1732,69.193,69.1336,69.193,49403.0
2024-11-08 15:15:00,69.92,70.04,69.9,69.97,238063.0,69.193,69.3117,69.1732,69.2425,238063.0
2024-11-08 15:20:00,69.97,69.97,69.86,69.92,68355.0,69.2425,69.2425,69.1336,69.193,68355.0
2024-11-08 15:25:00,69.92,69.98,69.9,69.97,54601.0,69.193,69.2524,69.1732,69.2425,54601.0
2024-11-08 15:30:00,69.97,70.01,69.92,69.96,89656.0,69.2425,69.2821,69.193,69.2326,89656.0
2024-11-08 15:35:00,69.95,70.03,69.9,69.95,130914.0,69.2227,69.3019,69.1732,69.2227,130914.0
2024-11-08 15:40:00,69.95,69.95,69.88,69.92,75192.0,69.2227,69.2227,69.1534,69.193,75192.0
2024-11-08 15:45:00,69.93,69.95,69.87,69.94,129892.0,69.2029,69.2227,69.1435,69.2128,129892.0
2024-11-08 15:50:00,69.94,69.97,69.83,69.92,242222.0,69.2128,69.2425,69.1039,69.193,242222.0
2024-11-08 15:55:00,69.92,70.07,69.84,70.05,1114931.0,69.193,69.3414,69.1138,69.3216,1114931.0
2024-11-11 09:30:00,71.02,71.89,71.02,71.64,518682.0,70.2816,71.1425,70.2816,70.8951,518682.0
2024-11-11 09:35:00,71.66,72.05,71.36,71.98,383593.0,70.9149,71.3008,70.618,71.2316,383593.0
2024-11-11 09:40:00,71.98,72.39,71.9,72.2,461950.0,71.2316,71.6373,71.1524,71.4493,461950.0
2024-11-11 09:45:00,72.22,72.29,71.89,72.14,277034.0,71.4691,71.5384,71.1425,71.3899,277034.0
2024-11-11 09:50:00,72.15,72.42,72.06,72.35,182803.0,71.3998,71.667,71.3107,71.5977,182803.0
2024-11-11 09:55:00,72.35,72.61,72.21,72.58,438615.0,71.5977,71.855,71.4592,71.8253,438615.0
2024-11-11 10:00:00,72.58,72.61,72.4,72.49,319357.0,71.8253,71.855,71.6472,71.7363,319357.0
2024-11-11 10:05:00,72.49,72.54,72.33,72.4,156262.0,71.7363,71.7858,71.5779,71.6472,156262.0
2024-11-11 10:10:00,72.4,72.69,72.37,72.59,185742.0,71.6472,71.9342,71.6175,71.8352,185742.0
2024-11-11 10:15:00,72.6,72.75,72.55,72.74,182757.0,71.8451,71.9936,71.7957,71.9837,182757.0
2024-11-11 10:20:00,72.73,72.88,72.63,72.86,156016.0,71.9738,72.1222,71.8748,72.1024,156016.0
2024-11-11 10:25:00,72.86,72.98,72.79,72.95,220274.0,72.1024,72.2212,72.0332,72.1915,220274.0
2024-11-11 10:30:00,72.94,73.0,72.85,72.98,159218.0,72.1816,72.241,72.0925,72.2212,159218.0
2024-11-11 10:35:00,72.98,73.14,72.89,73.13,235960.0,72.2212,72.3795,72.1321,72.3696,235960.0
2024-11-11 10:40:00,73.14,73.25,73.12,73.2,209223.0,72.3795,72.4884,72.3597,72.4389,209223.0
2024-11-11 10:45:00,73.2,73.25,73.14,73.17,111244.0,72.4389,72.4884,72.3795,72.4092,111244.0
2024-11-11 10:50:00,73.16,73.16,73.02,73.03,158293.0,72.3993,72.3993,72.2608,72.2707,158293.0
2024-11-11 10:55:00,73.03,73.11,72.98,72.99,167911.0,72.2707,72.3498,72.2212,72.2311,167911.0
2024-11-11 11:00:00,73.0,73.03,72.74,72.76,127463.0,72.241,72.2707,71.9837,72.0035,127463.0
2024-11-11 11:05:00,72.74,72.8,72.61,72.63,228881.0,71.9837,72.0431,71.855,71.8748,228881.0
2024-11-11 11:10:00,72.64,72.79,72.63,72.75,98892.0,71.8847,72.0332,71.8748,71.9936,98892.0
2024-11-11 11:15:00,72.76,72.89,72.69,72.89,88779.0,72.0035,72.1321,71.9342,72.1321,88779.0
2024-11-11 11:20:00,72.9,72.92,72.81,72.89,61021.0,72.142,72.1618,72.0529,72.1321,61021.0
2024-11-11 11:25:00,72.89,72.92,72.83,72.89,82151.0,72.1321,72.1618,72.0727,72.1321,82151.0
2024-11-11 11:30:00,72.89,73.06,72.85,73.03,126198.0,72.1321,72.3003,72.0925,72.2707,126198.0
2024-11-11 11:35:00,73.04,73.12,72.98,73.08,97521.0,72.2806,72.3597,72.2212,72.3201,97521.0
2024-11-11 11:40:00,73.07,73.11,73.02,73.05,59752.0,72.3102,72.3498,72.2608,72.2905,59752.0
2024-11-11 11:45:00,73.05,73.1,72.99,73.1,44388.0,72.2905,72.3399,72.2311,72.3399,44388.0
2024-11-11 11:50:00,73.12,73.13,73.07,73.08,107727.0,72.3597,72.3696,72.3102,72.3201,107727.0
2024-11-11 11:55:00,73.07,73.14,72.98,73.08,78286.0,72.3102,72.3795,72.2212,72.3201,78286.0
2024-11-11 12:00:00,73.07,73.09,72.93,72.95,69055.0,72.3102,72.33,72.1717,72.1915,69055.0
2024-11-11 12:05:00,72.95,72.97,72.9,72.96,42602.0,72.1915,72.2113,72.142,72.2014,42602.0
2024-11-11 12:10:00,72.96,73.09,72.95,73.08,63041.0,72.2014,72.33,72.1915,72.3201,63041.0
2024-11-11 12:15:00,73.09,73.12,72.99,73.08,94570.0,72.33,72.3597,72.2311,72.3201,94570.0
2024-11-11 12:20:00,73.07,73.12,73.0,73.05,127939.0,72.3102,72.3597,72.241,72.2905,127939.0
2024-11-11 12:25:00,73.05,73.09,72.98,73.04,206667.0,72.2905,72.33,72.2212,72.2806,206667.0
2024-11-11 12:30:00,73.05,73.12,73.0,73.09,95258.0,72.2905,72.3597,72.241,72.33,95258.0
2024-11-11 12:35:00,73.09,73.1,73.0,73.0,62807.0,72.33,72.3399,72.241,72.241,62807.0
2024-11-11 12:40:00,72.99,73.0,72.91,72.95,63292.0,72.2311,72.241,72.1519,72.1915,63292.0
2024-11-11 12:45:00,72.95,73.01,72.93,72.97,42366.0,72.1915,72.2509,72.1717,72.2113,42366.0
2024-11-11 12:50:00,72.97,73.02,72.95,73.0,51970.0,72.2113,72.2608,72.1915,72.241,51970.0
2024-11-11 12:55:00,73.0,73.05,72.98,72.99,106157.0,72.241,72.2905,72.2212,72.2311,106157.0
2024-11-11 13:00:00,72.99,73.01,72.87,72.94,130292.0,72.2311,72.2509,72.1123,72.1816,130292.0
2024-11-11 13:05:00,72.93,72.95,72.86,72.9,47215.0,72.1717,72.1915,72.1024,72.142,47215.0
2024-11-11 13:10:00,72.9,72.92,72.7,72.73,179670.0,72.142,72.1618,71.9441,71.9738,179670.0
2024-11-11 13:15:00,72.73,72.75,72.6,72.61,209319.0,71.9738,71.9936,71.8451,71.855,209319.0
2024-11-11 13:20:00,72.61,72.61,72.36,72.37,144498.0,71.855,71.855,71.6076,71.6175,144498.0
2024-11-11 13:25:00,72.37,72.5,72.37,72.45,136612.0,71.6175,71.7462,71.6175,71.6967,136612.0
2024-11-11 13:30:00,72.45,72.61,72.41,72.42,152718.0,71.6967,71.855,71.6571,71.667,152718.0
2024-11-11 13:35:00,72.42,72.67,72.4,72.65,138336.0,71.667,71.9144,71.6472,71.8946,138336.0
2024-11-11 13:40:00,72.64,72.71,72.61,72.7,47384.0,71.8847,71.954,71.855,71.9441,47384.0
2024-11-11 13:45:00,72.71,72.72,72.51,72.53,78192.0,71.954,71.9639,71.7561,71.7759,78192.0
2024-11-11 13:50:00,72.53,72.56,72.49,72.5,91175.0,71.7759,71.8055,71.7363,71.7462,91175.0
2024-11-11 13:55:00,72.5,72.54,72.44,72.47,81709.0,71.7462,71.7858,71.6868,71.7165,81709.0
2024-11-11 14:00:00,72.48,72.5,72.44,72.45,67297.0,71.7264,71.7462,71.6868,71.6967,67297.0
2024-11-11 14:05:00,72.47,72.5,72.44,72.49,41382.0,71.7165,71.7462,71.6868,71.7363,41382.0
2024-11-11 14:10:00,72.5,72.54,72.46,72.54,60087.0,71.7462,71.7858,71.7066,71.7858,60087.0
2024-11-11 14:15:00,72.54,72.58,72.52,72.54,53716.0,71.7858,71.8253,71.766,71.7858,53716.0
2024-11-11 14:20:00,72.54,72.55,72.49,72.53,59768.0,71.7858,71.7957,71.7363,71.7759,59768.0
2024-11-11 14:25:00,72.53,72.61,72.51,72.55,82464.0,71.7759,71.855,71.7561,71.7957,82464.0
2024-11-11 14:30:00,72.56,72.64,72.5,72.63,57668.0,71.8055,71.8847,71.7462,71.8748,57668.0
2024-11-11 14:35:00,72.64,72.64,72.55,72.56,56614.0,71.8847,71.8847,71.7957,71.8055,56614.0
2024-11-11 14:40:00,72.55,72.63,72.54,72.55,67119.0,71.7957,71.8748,71.7858,71.7957,67119.0
2024-11-11 14:45:00,72.55,72.64,72.5,72.63,132484.0,71.7957,71.8847,71.7462,71.8748,132484.0
2024-11-11 14:50:00,72.63,72.67,72.52,72.52,97467.0,71.8748,71.9144,71.766,71.766,97467.0
2024-11-11 14:55:00,72.53,72.58,72.47,72.55,125791.0,71.7759,71.8253,71.7165,71.7957,125791.0
2024-11-11 15:00:00,72.55,72.74,72.53,72.74,167248.0,71.7957,71.9837,71.7759,71.9837,167248.0
2024-11-11 15:05:00,72.73,72.8,72.73,72.8,65131.0,71.9738,72.0431,71.9738,72.0431,65131.0
2024-11-11 15:10:00,72.8,72.83,72.7,72.7,89856.0,72.0431,72.0727,71.9441,71.9441,89856.0
2024-11-11 15:15:00,72.7,72.76,72.63,72.66,70031.0,71.9441,72.0035,71.8748,71.9045,70031.0
2024-11-11 15:20:00,72.66,72.67,72.57,72.65,109009.0,71.9045,71.9144,71.8154,71.8946,109009.0
2024-11-11 15:25:00,72.65,72.7,72.62,72.67,118641.0,71.8946,71.9441,71.8649,71.9144,118641.0
2024-11-11 15:30:00,72.68,72.7,72.62,72.64,107450.0,71.9243,71.9441,71.8649,71.8847,107450.0
2024-11-11 15:35:00,72.64,72.71,72.6,72.66,102287.0,71.8847,71.954,71.8451,71.9045,102287.0
2024-11-11 15:40:00,72.66,72.68,72.55,72.61,112666.0,71.9045,71.9243,71.7957,71.855,112666.0
2024-11-11 15:45:00,72.61,72.67,72.59,72.6,208825.0,71.855,71.9144,71.8352,71.8451,208825.0
2024-11-11 15:50:00,72.6,72.72,72.59,72.62,288802.0,71.8451,71.9639,71.8352,71.8649,288802.0
2024-11-11 15:55:00,72.62,72.7,72.44,72.61,898814.0,71.8649,71.9441,71.6868,71.855,898814.0
2024-11-12 09:30:00,72.78,72.9,72.6,72.73,31351.0,72.0233,72.142,71.8451,71.9738,31351.0
2024-11-12 09:35:00,72.69,73.08,72.67,72.89,533833.0,71.9342,72.3201,71.9144,72.1321,533833.0
2024-11-12 09:40:00,72.88,73.16,72.87,73.07,266287.0,72.1222,72.3993,72.1123,72.3102,266287.0
2024-11-12 09:45:00,73.06,73.28,73.05,73.08,243285.0,72.3003,72.5181,72.2905,72.3201,243285.0
2024-11-12 09:50:00,73.07,73.29,73.06,73.25,185833.0,72.3102,72.528,72.3003,72.4884,185833.0
2024-11-12 09:55:00,73.26,73.32,73.1,73.25,184588.0,72.4983,72.5576,72.3399,72.4884,184588.0
2024-11-12 10:00:00,73.25,73.27,73.11,73.25,252209.0,72.4884,72.5082,72.3498,72.4884,252209.0
2024-11-12 10:05:00,73.24,73.37,73.21,73.27,128029.0,72.4785,72.6071,72.4488,72.5082,128029.0
2024-11-12 10:10:00,73.28,73.29,72.94,72.94,376285.0,72.5181,72.528,72.1816,72.1816,376285.0
2024-11-12 10:15:00,72.95,72.96,72.58,72.67,300821.0,72.1915,72.2014,71.8253,71.9144,300821.0
2024-11-12 10:20:00,72.65,72.71,72.55,72.66,326187.0,71.8946,71.954,71.7957,71.9045,326187.0
2024-11-12 10:25:00,72.65,72.72,72.57,72.58,87419.0,71.8946,71.9639,71.8154,71.8253,87419.0
2024-11-12 10:30:00,72.56,72.61,72.4,72.59,101868.0,71.8055,71.855,71.6472,71.8352,101868.0
2024-11-12 10:35:00,72.59,72.69,72.55,72.64,92281.0,71.8352,71.9342,71.7957,71.8847,92281.0
2024-11-12 10:40:00,72.63,72.73,72.51,72.52,99868.0,71.8748,71.9738,71.7561,71.766,99868.0
2024-11-12 10:45:00,72.52,72.68,72.48,72.51,83410.0,71.766,71.9243,71.7264,71.7561,83410.0
2024-11-12 10:50:00,72.51,72.65,72.5,72.56,158152.0,71.7561,71.8946,71.7462,71.8055,158152.0
2024-11-12 10:55:00,72.56,72.62,72.52,72.56,65944.0,71.8055,71.8649,71.766,71.8055,65944.0
2024-11-12 11:00:00,72.56,72.57,72.34,72.53,169158.0,71.8055,71.8154,71.5878,71.7759,169158.0
2024-11-12 11:05:00,72.52,72.6,72.49,72.52,68825.0,71.766,71.8451,71.7363,71.766,68825.0
2024-11-12 11:10:00,72.51,72.62,72.51,72.61,69484.0,71.7561,71.8649,71.7561,71.855,69484.0
2024-11-12 11:15:00,72.61,72.67,72.58,72.62,101796.0,71.855,71.9144,71.8253,71.8649,101796.0
2024-11-12 11:20:00,72.62,72.66,72.46,72.47,111151.0,71.8649,71.9045,71.7066,71.7165,111151.0
2024-11-12 11:25:00,72.47,72.57,72.44,72.48,97743.0,71.7165,71.8154,71.6868,71.7264,97743.0
2024-11-12 11:30:00,72.48,72.5,72.4,72.42,107401.0,71.7264,71.7462,71.6472,71.667,107401.0
2024-11-12 11:35:00,72.42,72.53,72.41,72.5,67259.0,71.667,71.7759,71.6571,71.7462,67259.0
2024-11-12 11:40:00,72.5,72.57,72.46,72.56,64264.0,71.7462,71.8154,71.7066,71.8055,64264.0
2024-11-12 11:45:00,72.56,72.62,72.52,72.62,75688.0,71.8055,71.8649,71.766,71.8649,75688.0
2024-11-12 11:50:00,72.62,72.82,72.62,72.73,128662.0,71.8649,72.0628,71.8649,71.9738,128662.0
2024-11-12 11:55:00,72.73,72.8,72.56,72.58,99909.0,71.9738,72.0431,71.8055,71.8253,99909.0
2024-11-12 12:00:00,72.58,72.62,72.54,72.59,67062.0,71.8253,71.8649,71.7858,71.8352,67062.0
2024-11-12 12:05:00,72.59,72.6,72.55,72.56,39347.0,71.8352,71.8451,71.7957,71.8055,39347.0
2024-11-12 12:10:00,72.55,72.55,72.44,72.45,45654.0,71.7957,71.7957,71.6868,71.6967,45654.0
2024-11-12 12:15:00,72.45,72.49,72.41,72.48,63628.0,71.6967,71.7363,71.6571,71.7264,63628.0
2024-11-12 12:20:00,72.47,72.5,72.38,72.42,69432.0,71.7165,71.7462,71.6274,71.667,69432.0
2024-11-12 12:25:00,72.41,72.58,72.41,72.53,63939.0,71.6571,71.8253,71.6571,71.7759,63939.0
2024-11-12 12:30:00,72.53,72.56,72.46,72.5,92219.0,71.7759,71.8055,71.7066,71.7462,92219.0
2024-11-12 12:35:00,72.49,72.52,72.43,72.44,48403.0,71.7363,71.766,71.6769,71.6868,48403.0
2024-11-12 12:40:00,72.44,72.44,72.34,72.34,92170.0,71.6868,71.6868,71.5878,71.5878,92170.0
2024-11-12 12:45:00,72.34,72.36,72.27,72.28,36651.0,71.5878,71.6076,71.5186,71.5285,36651.0
2024-11-12 12:50:00,72.28,72.39,72.27,72.36,100789.0,71.5285,71.6373,71.5186,71.6076,100789.0
2024-11-12 12:55:00,72.36,72.36,72.17,72.23,91076.0,71.6076,71.6076,71.4196,71.479,91076.0
2024-11-12 13:00:00,72.23,72.28,72.17,72.26,51480.0,71.479,71.5285,71.4196,71.5087,51480.0
2024-11-12 13:05:00,72.25,72.27,72.11,72.27,61535.0,71.4988,71.5186,71.3602,71.5186,61535.0
2024-11-12 13:10:00,72.27,72.29,72.24,72.27,66116.0,71.5186,71.5384,71.4889,71.5186,66116.0
2024-11-12 13:15:00,72.27,72.46,72.27,72.44,64701.0,71.5186,71.7066,71.5186,71.6868,64701.0
2024-11-12 13:20:00,72.44,72.45,72.35,72.38,79344.0,71.6868,71.6967,71.5977,71.6274,79344.0
2024-11-12 13:25:00,72.38,72.43,72.37,72.4,60717.0,71.6274,71.6769,71.6175,71.6472,60717.0
2024-11-12 13:30:00,72.4,72.5,72.39,72.5,61998.0,71.6472,71.7462,71.6373,71.7462,61998.0
2024-11-12 13:35:00,72.5,72.51,72.44,72.51,74207.0,71.7462,71.7561,71.6868,71.7561,74207.0
2024-11-12 13:40:00,72.5,72.53,72.43,72.52,61864.0,71.7462,71.7759,71.6769,71.766,61864.0
2024-11-12 13:45:00,72.53,72.66,72.5,72.66,75366.0,71.7759,71.9045,71.7462,71.9045,75366.0
2024-11-12 13:50:00,72.66,72.66,72.55,72.56,112247.0,71.9045,71.9045,71.7957,71.8055,112247.0
2024-11-12 13:55:00,72.55,72.68,72.54,72.58,82499.0,71.7957,71.9243,71.7858,71.8253,82499.0
2024-11-12 14:00:00,72.57,72.64,72.5,72.64,62175.0,71.8154,71.8847,71.7462,71.8847,62175.0
2024-11-12 14:05:00,72.64,72.71,72.56,72.64,57633.0,71.8847,71.954,71.8055,71.8847,57633.0
2024-11-12 14:10:00,72.63,72.71,72.59,72.7,68177.0,71.8748,71.954,71.8352,71.9441,68177.0
2024-11-12 14:15:00,72.7,72.84,72.7,72.81,95247.0,71.9441,72.0826,71.9441,72.0529,95247.0
2024-11-12 14:20:00,72.81,72.81,72.7,72.77,64909.0,72.0529,72.0529,71.9441,72.0134,64909.0
2024-11-12 14:25:00,72.77,72.79,72.7,72.75,85563.0,72.0134,72.0332,71.9441,71.9936,85563.0
2024-11-12 14:30:00,72.74,72.79,72.72,72.78,60548.0,71.9837,72.0332,71.9639,72.0233,60548.0
2024-11-12 14:35:00,72.78,72.8,72.74,72.76,50238.0,72.0233,72.0431,71.9837,72.0035,50238.0
2024-11-12 14:40:00,72.77,72.84,72.72,72.8,77805.0,72.0134,72.0826,71.9639,72.0431,77805.0
2024-11-12 14:45:00,72.79,72.8,72.66,72.66,70076.0,72.0332,72.0431,71.9045,71.9045,70076.0
2024-11-12 14:50:00,72.67,72.75,72.55,72.63,133424.0,71.9144,71.9936,71.7957,71.8748,133424.0
2024-11-12 14:55:00,72.63,72.67,72.54,72.65,127227.0,71.8748,71.9144,71.7858,71.8946,127227.0
2024-11-12 15:00:00,72.65,72.65,72.54,72.6,117140.0,71.8946,71.8946,71.7858,71.8451,117140.0
2024-11-12 15:05:00,72.6,72.72,72.59,72.7,114588.0,71.8451,71.9639,71.8352,71.9441,114588.0
2024-11-12 15:10:00,72.7,72.72,72.6,72.64,131538.0,71.9441,71.9639,71.8451,71.8847,131538.0
2024-11-12 15:15:00,72.64,72.66,72.54,72.58,95980.0,71.8847,71.9045,71.7858,71.8253,95980.0
2024-11-12 15:20:00,72.58,72.6,72.48,72.5,82408.0,71.8253,71.8451,71.7264,71.7462,82408.0
2024-11-12 15:25:00,72.5,72.56,72.44,72.52,122823.0,71.7462,71.8055,71.6868,71.766,122823.0
2024-11-12 15:30:00,72.53,72.61,72.51,72.53,113411.0,71.7759,71.855,71.7561,71.7759,113411.0
2024-11-12 15:35:00,72.53,72.57,72.48,72.55,102546.0,71.7759,71.8154,71.7264,71.7957,102546.0
2024-11-12 15:40:00,72.55,72.57,72.47,72.5,230278.0,71.7957,71.8154,71.7165,71.7462,230278.0
2024-11-12 15:45:00,72.51,72.56,72.49,72.51,147436.0,71.7561,71.8055,71.7363,71.7561,147436.0
2024-11-12 15:50:00,72.51,72.64,72.49,72.64,413870.0,71.7561,71.8847,71.7363,71.8847,413870.0
2024-11-12 15:55:00,72.64,72.66,72.56,72.59,961886.0,71.8847,71.9045,71.8055,71.8352,961886.0
2024-11-13 09:30:00,72.75,73.15,72.75,73.08,288072.0,71.9936,72.3894,71.9936,72.3201,288072.0
2024-11-13 09:35:00,73.05,73.12,72.78,73.09,177068.0,72.2905,72.3597,72.0233,72.33,177068.0
2024-11-13 09:40:00,73.11,73.17,72.9,73.14,79491.0,72.3498,72.4092,72.142,72.3795,79491.0
2024-11-13 09:45:00,73.17,73.31,73.02,73.19,146758.0,72.4092,72.5477,72.2608,72.429,146758.0
2024-11-13 09:50:00,73.19,73.31,73.18,73.23,119846.0,72.429,72.5477,72.4191,72.4686,119846.0
2024-11-13 09:55:00,73.25,73.33,73.19,73.3,159140.0,72.4884,72.5675,72.429,72.5379,159140.0
2024-11-13 10:00:00,73.31,73.34,73.0,73.0,143711.0,72.5477,72.5774,72.241,72.241,143711.0
2024-11-13 10:05:00,73.0,73.0,72.78,72.89,521574.0,72.241,72.241,72.0233,72.1321,521574.0
2024-11-13 10:10:00,72.89,73.29,72.87,73.17,293191.0,72.1321,72.528,72.1123,72.4092,293191.0
2024-11-13 10:15:00,73.18,73.29,73.18,73.29,94742.0,72.4191,72.528,72.4191,72.528,94742.0
2024-11-13 10:20:00,73.3,73.44,73.24,73.38,157619.0,72.5379,72.6764,72.4785,72.617,157619.0
2024-11-13 10:25:00,73.39,73.42,73.27,73.39,140525.0,72.6269,72.6566,72.5082,72.6269,140525.0
2024-11-13 10:30:00,73.4,73.64,73.39,73.62,225173.0,72.6368,72.8743,72.6269,72.8545,225173.0
2024-11-13 10:35:00,73.62,73.66,73.51,73.51,127449.0,72.8545,72.8941,72.7457,72.7457,127449.0
2024-11-13 10:40:00,73.52,73.56,73.46,73.48,93368.0,72.7556,72.7951,72.6962,72.716,93368.0
2024-11-13 10:45:00,73.47,73.69,73.43,73.66,109027.0,72.7061,72.9238,72.6665,72.8941,109027.0
2024-11-13 10:50:00,73.65,73.65,73.47,73.51,120412.0,72.8842,72.8842,72.7061,72.7457,120412.0
2024-11-13 10:55:00,73.52,73.57,73.44,73.52,105045.0,72.7556,72.805,72.6764,72.7556,105045.0
2024-11-13 11:00:00,73.52,73.62,73.46,73.58,99163.0,72.7556,72.8545,72.6962,72.8149,99163.0
2024-11-13 11:05:00,73.58,73.69,73.5,73.68,119981.0,72.8149,72.9238,72.7358,72.9139,119981.0
2024-11-13 11:10:00,73.68,73.72,73.6,73.62,90756.0,72.9139,72.9535,72.8347,72.8545,90756.0
2024-11-13 11:15:00,73.62,73.68,73.6,73.65,59792.0,72.8545,72.9139,72.8347,72.8842,59792.0
2024-11-13 11:20:00,73.65,73.75,73.63,73.72,69683.0,72.8842,72.9832,72.8644,72.9535,69683.0
2024-11-13 11:25:00,73.72,73.85,73.71,73.81,131259.0,72.9535,73.0821,72.9436,73.0425,131259.0
2024-11-13 11:30:00,73.82,73.92,73.81,73.92,118639.0,73.0524,73.1514,73.0425,73.1514,118639.0
2024-11-13 11:35:00,73.92,73.96,73.87,73.9,76006.0,73.1514,73.191,73.1019,73.1316,76006.0
2024-11-13 11:40:00,73.9,73.93,73.79,73.81,57868.0,73.1316,73.1613,73.0228,73.0425,57868.0
2024-11-13 11:45:00,73.8,73.87,73.67,73.69,78585.0,73.0327,73.1019,72.904,72.9238,78585.0
2024-11-13 11:50:00,73.69,73.69,73.6,73.67,112726.0,72.9238,72.9238,72.8347,72.904,112726.0
2024-11-13 11:55:00,73.67,73.71,73.6,73.66,51208.0,72.904,72.9436,72.8347,72.8941,51208.0
2024-11-13 12:00:00,73.66,73.71,73.62,73.7,67098.0,72.8941,72.9436,72.8545,72.9337,67098.0
2024-11-13 12:05:00,73.69,73.72,73.65,73.65,37130.0,72.9238,72.9535,72.8842,72.8842,37130.0
2024-11-13 12:10:00,73.66,73.72,73.61,73.62,95377.0,72.8941,72.9535,72.8446,72.8545,95377.0
2024-11-13 12:15:00,73.63,73.65,73.51,73.64,107415.0,72.8644,72.8842,72.7457,72.8743,107415.0
2024-11-13 12:20:00,73.64,73.67,73.59,73.62,73070.0,72.8743,72.904,72.8248,72.8545,73070.0
2024-11-13 12:25:00,73.63,73.64,73.51,73.52,63085.0,72.8644,72.8743,72.7457,72.7556,63085.0
2024-11-13 12:30:00,73.52,73.52,73.4,73.41,67119.0,72.7556,72.7556,72.6368,72.6467,67119.0
2024-11-13 12:35:00,73.4,73.44,73.35,73.36,55985.0,72.6368,72.6764,72.5873,72.5972,55985.0
2024-11-13 12:40:00,73.36,73.38,73.3,73.31,59906.0,72.5972,72.617,72.5379,72.5477,59906.0
2024-11-13 12:45:00,73.31,73.38,73.3,73.35,54951.0,72.5477,72.617,72.5379,72.5873,54951.0
2024-11-13 12:50:00,73.35,73.4,73.33,73.37,63008.0,72.5873,72.6368,72.5675,72.6071,63008.0
2024-11-13 12:55:00,73.37,73.39,73.31,73.37,85983.0,72.6071,72.6269,72.5477,72.6071,85983.0
2024-11-13 13:00:00,73.36,73.38,73.24,73.24,75590.0,72.5972,72.617,72.4785,72.4785,75590.0
2024-11-13 13:05:00,73.24,73.24,73.11,73.12,66151.0,72.4785,72.4785,72.3498,72.3597,66151.0
2024-11-13 13:10:00,73.13,73.19,73.09,73.17,70708.0,72.3696,72.429,72.33,72.4092,70708.0
2024-11-13 13:15:00,73.17,73.18,73.12,73.14,64044.0,72.4092,72.4191,72.3597,72.3795,64044.0
2024-11-13 13:20:00,73.14,73.26,73.13,73.24,65575.0,72.3795,72.4983,72.3696,72.4785,65575.0
2024-11-13 13:25:00,73.24,73.25,73.2,73.23,37539.0,72.4785,72.4884,72.4389,72.4686,37539.0
2024-11-13 13:30:00,73.23,73.3,73.2,73.25,44905.0,72.4686,72.5379,72.4389,72.4884,44905.0
2024-11-13 13:35:00,73.26,73.26,73.16,73.17,50197.0,72.4983,72.4983,72.3993,72.4092,50197.0
2024-11-13 13:40:00,73.17,73.35,73.16,73.31,62076.0,72.4092,72.5873,72.3993,72.5477,62076.0
2024-11-13 13:45:00,73.31,73.32,73.22,73.23,52652.0,72.5477,72.5576,72.4587,72.4686,52652.0
2024-11-13 13:50:00,73.22,73.31,73.21,73.24,70184.0,72.4587,72.5477,72.4488,72.4785,70184.0
2024-11-13 13:55:00,73.23,73.24,73.11,73.11,84244.0,72.4686,72.4785,72.3498,72.3498,84244.0
2024-11-13 14:00:00,73.12,73.18,73.11,73.17,44679.0,72.3597,72.4191,72.3498,72.4092,44679.0
2024-11-13 14:05:00,73.18,73.25,73.17,73.22,80837.0,72.4191,72.4884,72.4092,72.4587,80837.0
2024-11-13 14:10:00,73.23,73.25,73.17,73.19,53981.0,72.4686,72.4884,72.4092,72.429,53981.0
2024-11-13 14:15:00,73.19,73.2,73.01,73.01,57410.0,72.429,72.4389,72.2509,72.2509,57410.0
2024-11-13 14:20:00,73.02,73.11,72.99,73.0,108237.0,72.2608,72.3498,72.2311,72.241,108237.0
2024-11-13 14:25:00,73.0,73.01,72.92,72.97,62535.0,72.241,72.2509,72.1618,72.2113,62535.0
2024-11-13 14:30:00,72.96,72.96,72.85,72.88,69689.0,72.2014,72.2014,72.0925,72.1222,69689.0
2024-11-13 14:35:00,72.86,72.91,72.83,72.87,41433.0,72.1024,72.1519,72.0727,72.1123,41433.0
2024-11-13 14:40:00,72.88,72.88,72.79,72.81,52341.0,72.1222,72.1222,72.0332,72.0529,52341.0
2024-11-13 14:45:00,72.82,72.89,72.81,72.83,43638.0,72.0628,72.1321,72.0529,72.0727,43638.0
2024-11-13 14:50:00,72.83,72.83,72.77,72.77,71695.0,72.0727,72.0727,72.0134,72.0134,71695.0
2024-11-13 14:55:00,72.78,72.78,72.7,72.73,131504.0,72.0233,72.0233,71.9441,71.9738,131504.0
2024-11-13 15:00:00,72.72,72.75,72.65,72.71,95572.0,71.9639,71.9936,71.8946,71.954,95572.0
2024-11-13 15:05:00,72.72,72.75,72.67,72.73,123629.0,71.9639,71.9936,71.9144,71.9738,123629.0
2024-11-13 15:10:00,72.73,72.82,72.71,72.77,153287.0,71.9738,72.0628,71.954,72.0134,153287.0
2024-11-13 15:15:00,72.77,72.87,72.77,72.84,136246.0,72.0134,72.1123,72.0134,72.0826,136246.0
2024-11-13 15:20:00,72.84,72.94,72.83,72.88,156844.0,72.0826,72.1816,72.0727,72.1222,156844.0
2024-11-13 15:25:00,72.88,72.89,72.79,72.87,121531.0,72.1222,72.1321,72.0332,72.1123,121531.0
2024-11-13 15:30:00,72.88,72.91,72.83,72.89,151211.0,72.1222,72.1519,72.0727,72.1321,151211.0
2024-11-13 15:35:00,72.9,72.99,72.87,72.98,159301.0,72.142,72.2311,72.1123,72.2212,159301.0
2024-11-13 15:40:00,72.98,73.05,72.89,72.92,145711.0,72.2212,72.2905,72.1321,72.1618,145711.0
2024-11-13 15:45:00,72.94,72.97,72.81,72.84,173882.0,72.1816,72.2113,72.0529,72.0826,173882.0
2024-11-13 15:50:00,72.83,72.95,72.8,72.91,441722.0,72.0727,72.1915,72.0431,72.1519,441722.0
2024-11-13 15:55:00,72.91,72.94,72.72,72.8,1312033.0,72.1519,72.1816,71.9639,72.0431,1312033.0
2024-11-14 09:30:00,72.85,72.89,72.72,72.79,8872.0,72.0925,72.1321,71.9639,72.0332,8872.0
2024-11-14 09:35:00,72.77,73.2,72.51,72.67,496748.0,72.0134,72.4389,71.7561,71.9144,496748.0
2024-11-14 09:40:00,72.67,72.96,72.57,72.91,77228.0,71.9144,72.2014,71.8154,72.1519,77228.0
2024-11-14 09:45:00,72.91,73.13,72.82,73.09,78692.0,72.1519,72.3696,72.0628,72.33,78692.0
2024-11-14 09:50:00,73.09,73.25,73.08,73.23,92472.0,72.33,72.4884,72.3201,72.4686,92472.0
2024-11-14 09:55:00,73.23,73.39,73.12,73.35,231863.0,72.4686,72.6269,72.3597,72.5873,231863.0
2024-11-14 10:00:00,73.36,73.36,73.05,73.35,176385.0,72.5972,72.5972,72.2905,72.5873,176385.0
2024-11-14 10:05:00,73.36,73.47,73.3,73.32,129957.0,72.5972,72.7061,72.5379,72.5576,129957.0
2024-11-14 10:10:00,73.31,73.41,73.17,73.27,129591.0,72.5477,72.6467,72.4092,72.5082,129591.0
2024-11-14 10:15:00,73.28,73.35,73.09,73.1,106708.0,72.5181,72.5873,72.33,72.3399,106708.0
2024-11-14 10:20:00,73.09,73.26,73.09,73.2,84581.0,72.33,72.4983,72.33,72.4389,84581.0
2024-11-14 10:25:00,73.2,73.34,73.16,73.29,72330.0,72.4389,72.5774,72.3993,72.528,72330.0
2024-11-14 10:30:00,73.3,73.38,73.27,73.31,60155.0,72.5379,72.617,72.5082,72.5477,60155.0
2024-11-14 10:35:00,73.3,73.45,73.28,73.44,51778.0,72.5379,72.6863,72.5181,72.6764,51778.0
2024-11-14 10:40:00,73.43,73.47,73.32,73.33,41518.0,72.6665,72.7061,72.5576,72.5675,41518.0
2024-11-14 10:45:00,73.34,73.4,73.23,73.27,38439.0,72.5774,72.6368,72.4686,72.5082,38439.0
2024-11-14 10:50:00,73.26,73.31,73.25,73.25,62440.0,72.4983,72.5477,72.4884,72.4884,62440.0
2024-11-14 10:55:00,73.26,73.34,73.18,73.19,86617.0,72.4983,72.5774,72.4191,72.429,86617.0
2024-11-14 11:00:00,73.18,73.21,73.14,73.19,89021.0,72.4191,72.4488,72.3795,72.429,89021.0
2024-11-14 11:05:00,73.2,73.27,73.18,73.22,62224.0,72.4389,72.5082,72.4191,72.4587,62224.0
2024-11-14 11:10:00,73.22,73.28,73.2,73.27,31691.0,72.4587,72.5181,72.4389,72.5082,31691.0
2024-11-14 11:15:00,73.27,73.3,73.18,73.18,29509.0,72.5082,72.5379,72.4191,72.4191,29509.0
2024-11-14 11:20:00,73.18,73.2,73.11,73.16,54317.0,72.4191,72.4389,72.3498,72.3993,54317.0
2024-11-14 11:25:00,73.17,73.2,73.07,73.08,60976.0,72.4092,72.4389,72.3102,72.3201,60976.0
2024-11-14 11:30:00,73.07,73.18,73.07,73.12,42888.0,72.3102,72.4191,72.3102,72.3597,42888.0
2024-11-14 11:35:00,73.12,73.19,73.11,73.12,48645.0,72.3597,72.429,72.3498,72.3597,48645.0
2024-11-14 11:40:00,73.11,73.15,73.06,73.06,54120.0,72.3498,72.3894,72.3003,72.3003,54120.0
2024-11-14 11:45:00,73.06,73.11,72.98,72.98,153669.0,72.3003,72.3498,72.2212,72.2212,153669.0
2024-11-14 11:50:00,72.97,73.01,72.92,72.98,70573.0,72.2113,72.2509,72.1618,72.2212,70573.0
2024-11-14 11:55:00,72.98,73.01,72.96,72.97,57616.0,72.2212,72.2509,72.2014,72.2113,57616.0
2024-11-14 12:00:00,72.96,73.03,72.9,72.97,73841.0,72.2014,72.2707,72.142,72.2113,73841.0
2024-11-14 12:05:00,72.95,72.97,72.81,72.81,63062.0,72.1915,72.2113,72.0529,72.0529,63062.0
2024-11-14 12:10:00,72.82,72.93,72.8,72.81,58012.0,72.0628,72.1717,72.0431,72.0529,58012.0
2024-11-14 12:15:00,72.8,72.87,72.77,72.81,95947.0,72.0431,72.1123,72.0134,72.0529,95947.0
2024-11-14 12:20:00,72.81,72.85,72.67,72.67,88608.0,72.0529,72.0925,71.9144,71.9144,88608.0
2024-11-14 12:25:00,72.69,72.78,72.69,72.75,79148.0,71.9342,72.0233,71.9342,71.9936,79148.0
2024-11-14 12:30:00,72.76,72.76,72.55,72.67,81844.0,72.0035,72.0035,71.7957,71.9144,81844.0
2024-11-14 12:35:00,72.68,72.88,72.67,72.86,110101.0,71.9243,72.1222,71.9144,72.1024,110101.0
2024-11-14 12:40:00,72.86,72.9,72.82,72.84,55743.0,72.1024,72.142,72.0628,72.0826,55743.0
2024-11-14 12:45:00,72.85,72.88,72.71,72.76,57966.0,72.0925,72.1222,71.954,72.0035,57966.0
2024-11-14 12:50:00,72.75,72.85,72.75,72.81,62586.0,71.9936,72.0925,71.9936,72.0529,62586.0
2024-11-14 12:55:00,72.81,72.83,72.76,72.78,41350.0,72.0529,72.0727,72.0035,72.0233,41350.0
2024-11-14 13:00:00,72.77,72.89,72.75,72.82,50092.0,72.0134,72.1321,71.9936,72.0628,50092.0
2024-11-14 13:05:00,72.82,72.82,72.77,72.79,44658.0,72.0628,72.0628,72.0134,72.0332,44658.0
2024-11-14 13:10:00,72.78,72.9,72.78,72.84,53012.0,72.0233,72.142,72.0233,72.0826,53012.0
2024-11-14 13:15:00,72.85,72.89,72.77,72.85,166482.0,72.0925,72.1321,72.0134,72.0925,166482.0
2024-11-14 13:20:00,72.86,72.88,72.77,72.79,55859.0,72.1024,72.1222,72.0134,72.0332,55859.0
2024-11-14 13:25:00,72.79,72.82,72.65,72.66,136805.0,72.0332,72.0628,71.8946,71.9045,136805.0
2024-11-14 13:30:00,72.67,72.7,72.56,72.58,79985.0,71.9144,71.9441,71.8055,71.8253,79985.0
2024-11-14 13:35:00,72.58,72.61,72.55,72.56,96494.0,71.8253,71.855,71.7957,71.8055,96494.0
2024-11-14 13:40:00,72.56,72.61,72.54,72.57,90119.0,71.8055,71.855,71.7858,71.8154,90119.0
2024-11-14 13:45:00,72.56,72.65,72.56,72.64,69905.0,71.8055,71.8946,71.8055,71.8847,69905.0
2024-11-14 13:50:00,72.64,72.71,72.63,72.67,80523.0,71.8847,71.954,71.8748,71.9144,80523.0
2024-11-14 13:55:00,72.67,72.69,72.59,72.65,78304.0,71.9144,71.9342,71.8352,71.8946,78304.0
2024-11-14 14:00:00,72.64,72.78,72.63,72.76,146306.0,71.8847,72.0233,71.8748,72.0035,146306.0
2024-11-14 14:05:00,72.76,72.86,72.72,72.81,136606.0,72.0035,72.1024,71.9639,72.0529,136606.0
2024-11-14 14:10:00,72.8,72.84,72.76,72.84,59754.0,72.0431,72.0826,72.0035,72.0826,59754.0
2024-11-14 14:15:00,72.84,72.87,72.75,72.81,156446.0,72.0826,72.1123,71.9936,72.0529,156446.0
2024-11-14 14:20:00,72.8,72.9,72.79,72.89,55777.0,72.0431,72.142,72.0332,72.1321,55777.0
2024-11-14 14:25:00,72.89,72.95,72.87,72.95,57360.0,72.1321,72.1915,72.1123,72.1915,57360.0
2024-11-14 14:30:00,72.95,72.96,72.9,72.92,45829.0,72.1915,72.2014,72.142,72.1618,45829.0
2024-11-14 14:35:00,72.92,73.02,72.91,73.02,46367.0,72.1618,72.2608,72.1519,72.2608,46367.0
2024-11-14 14:40:00,73.02,73.13,73.01,73.11,99203.0,72.2608,72.3696,72.2509,72.3498,99203.0
2024-11-14 14:45:00,73.11,73.13,73.08,73.09,107277.0,72.3498,72.3696,72.3201,72.33,107277.0
2024-11-14 14:50:00,73.09,73.21,73.08,73.17,70225.0,72.33,72.4488,72.3201,72.4092,70225.0
2024-11-14 14:55:00,73.17,73.19,73.04,73.09,142644.0,72.4092,72.429,72.2806,72.33,142644.0
2024-11-14 15:00:00,73.1,73.11,72.79,72.81,169634.0,72.3399,72.3498,72.0332,72.0529,169634.0
2024-11-14 15:05:00,72.81,72.83,72.65,72.72,106271.0,72.0529,72.0727,71.8946,71.9639,106271.0
2024-11-14 15:10:00,72.72,72.88,72.66,72.87,87008.0,71.9639,72.1222,71.9045,72.1123,87008.0
2024-11-14 15:15:00,72.87,73.09,72.86,73.09,129041.0,72.1123,72.33,72.1024,72.33,129041.0
2024-11-14 15:20:00,73.08,73.09,72.94,72.95,203967.0,72.3201,72.33,72.1816,72.1915,203967.0
2024-11-14 15:25:00,72.95,73.14,72.94,73.13,86269.0,72.1915,72.3795,72.1816,72.3696,86269.0
2024-11-14 15:30:00,73.13,73.17,73.1,73.14,197078.0,72.3696,72.4092,72.3399,72.3795,197078.0
2024-11-14 15:35:00,73.14,73.15,73.01,73.05,266245.0,72.3795,72.3894,72.2509,72.2905,266245.0
2024-11-14 15:40:00,73.06,73.08,72.98,73.02,182496.0,72.3003,72.3201,72.2212,72.2608,182496.0
2024-11-14 15:45:00,73.02,73.03,72.96,73.0,212203.0,72.2608,72.2707,72.2014,72.241,212203.0
2024-11-14 15:50:00,73.0,73.03,72.75,72.86,313793.0,72.241,72.2707,71.9936,72.1024,313793.0
2024-11-14 15:55:00,72.86,72.9,72.7,72.81,995822.0,72.1024,72.142,71.9441,72.0529,995822.0
2024-11-15 09:30:00,73.0,73.45,72.89,73.12,905818.0,72.241,72.6863,72.1321,72.3597,905818.0
2024-11-15 09:35:00,73.13,73.39,73.05,73.23,170864.0,72.3696,72.6269,72.2905,72.4686,170864.0
2024-11-15 09:40:00,73.23,73.54,73.19,73.42,187437.0,72.4686,72.7754,72.429,72.6566,187437.0
2024-11-15 09:45:00,73.42,73.62,73.41,73.55,182221.0,72.6566,72.8545,72.6467,72.7853,182221.0
2024-11-15 09:50:00,73.55,73.56,73.32,73.53,131457.0,72.7853,72.7951,72.5576,72.7655,131457.0
2024-11-15 09:55:00,73.53,73.58,73.17,73.26,140610.0,72.7655,72.8149,72.4092,72.4983,140610.0
2024-11-15 10:00:00,73.26,73.34,73.13,73.18,233584.0,72.4983,72.5774,72.3696,72.4191,233584.0
2024-11-15 10:05:00,73.18,73.25,73.05,73.11,193897.0,72.4191,72.4884,72.2905,72.3498,193897.0
2024-11-15 10:10:00,73.11,73.38,73.07,73.38,202633.0,72.3498,72.617,72.3102,72.617,202633.0
2024-11-15 10:15:00,73.38,73.41,73.24,73.33,173536.0,72.617,72.6467,72.4785,72.5675,173536.0
2024-11-15 10:20:00,73.33,73.36,73.26,73.32,117337.0,72.5675,72.5972,72.4983,72.5576,117337.0
2024-11-15 10:25:00,73.31,73.4,73.26,73.29,173635.0,72.5477,72.6368,72.4983,72.528,173635.0
2024-11-15 10:30:00,73.28,73.4,73.26,73.38,210766.0,72.5181,72.6368,72.4983,72.617,210766.0
2024-11-15 10:35:00,73.38,73.39,73.16,73.25,252773.0,72.617,72.6269,72.3993,72.4884,252773.0
2024-11-15 10:40:00,73.25,73.28,73.15,73.23,207539.0,72.4884,72.5181,72.3894,72.4686,207539.0
2024-11-15 10:45:00,73.24,73.35,73.16,73.17,279957.0,72.4785,72.5873,72.3993,72.4092,279957.0
2024-11-15 10:50:00,73.17,73.29,73.08,73.26,191063.0,72.4092,72.528,72.3201,72.4983,191063.0
2024-11-15 10:55:00,73.26,73.36,73.21,73.36,174197.0,72.4983,72.5972,72.4488,72.5972,174197.0
2024-11-15 11:00:00,73.36,73.4,73.32,73.37,115238.0,72.5972,72.6368,72.5576,72.6071,115238.0
2024-11-15 11:05:00,73.37,73.54,73.33,73.53,180108.0,72.6071,72.7754,72.5675,72.7655,180108.0
2024-11-15 11:10:00,73.53,73.67,73.48,73.48,119177.0,72.7655,72.904,72.716,72.716,119177.0
2024-11-15 11:15:00,73.48,73.65,73.48,73.59,146235.0,72.716,72.8842,72.716,72.8248,146235.0
2024-11-15 11:20:00,73.58,73.59,73.45,73.57,85550.0,72.8149,72.8248,72.6863,72.805,85550.0
2024-11-15 11:25:00,73.57,73.69,73.51,73.67,119436.0,72.805,72.9238,72.7457,72.904,119436.0
2024-11-15 11:30:00,73.67,73.69,73.61,73.65,85912.0,72.904,72.9238,72.8446,72.8842,85912.0
2024-11-15 11:35:00,73.65,73.65,73.5,73.55,91516.0,72.8842,72.8842,72.7358,72.7853,91516.0
2024-11-15 11:40:00,73.55,73.6,73.43,73.5,75368.0,72.7853,72.8347,72.6665,72.7358,75368.0
2024-11-15 11:45:00,73.5,73.68,73.5,73.62,115893.0,72.7358,72.9139,72.7358,72.8545,115893.0
2024-11-15 11:50:00,73.62,73.66,73.55,73.65,92827.0,72.8545,72.8941,72.7853,72.8842,92827.0
2024-11-15 11:55:00,73.65,73.71,73.63,73.7,80968.0,72.8842,72.9436,72.8644,72.9337,80968.0
2024-11-15 12:00:00,73.7,73.7,73.47,73.52,59618.0,72.9337,72.9337,72.7061,72.7556,59618.0
2024-11-15 12:05:00,73.52,73.66,73.45,73.59,96897.0,72.7556,72.8941,72.6863,72.8248,96897.0
2024-11-15 12:10:00,73.59,73.6,73.52,73.59,127275.0,72.8248,72.8347,72.7556,72.8248,127275.0
2024-11-15 12:15:00,73.59,73.66,73.54,73.63,92638.0,72.8248,72.8941,72.7754,72.8644,92638.0
2024-11-15 12:20:00,73.63,73.65,73.55,73.59,67944.0,72.8644,72.8842,72.7853,72.8248,67944.0
2024-11-15 12:25:00,73.58,73.63,73.54,73.59,86314.0,72.8149,72.8644,72.7754,72.8248,86314.0
2024-11-15 12:30:00,73.59,73.61,73.41,73.47,136209.0,72.8248,72.8446,72.6467,72.7061,136209.0
2024-11-15 12:35:00,73.47,73.54,73.42,73.52,93964.0,72.7061,72.7754,72.6566,72.7556,93964.0
2024-11-15 12:40:00,73.51,73.52,73.46,73.52,70299.0,72.7457,72.7556,72.6962,72.7556,70299.0
2024-11-15 12:45:00,73.52,73.57,73.45,73.51,71776.0,72.7556,72.805,72.6863,72.7457,71776.0
2024-11-15 12:50:00,73.51,73.55,73.47,73.51,68178.0,72.7457,72.7853,72.7061,72.7457,68178.0
2024-11-15 12:55:00,73.51,73.57,73.5,73.56,111786.0,72.7457,72.805,72.7358,72.7951,111786.0
2024-11-15 13:00:00,73.56,73.59,73.46,73.48,79784.0,72.7951,72.8248,72.6962,72.716,79784.0
2024-11-15 13:05:00,73.49,73.57,73.48,73.56,96076.0,72.7259,72.805,72.716,72.7951,96076.0
2024-11-15 13:10:00,73.56,73.6,73.52,73.56,68547.0,72.7951,72.8347,72.7556,72.7951,68547.0
2024-11-15 13:15:00,73.55,73.64,73.55,73.61,97698.0,72.7853,72.8743,72.7853,72.8446,97698.0
2024-11-15 13:20:00,73.62,73.67,73.54,73.55,104252.0,72.8545,72.904,72.7754,72.7853,104252.0
2024-11-15 13:25:00,73.55,73.64,73.54,73.64,83895.0,72.7853,72.8743,72.7754,72.8743,83895.0
2024-11-15 13:30:00,73.64,73.64,73.51,73.53,96157.0,72.8743,72.8743,72.7457,72.7655,96157.0
2024-11-15 13:35:00,73.52,73.54,73.47,73.52,72238.0,72.7556,72.7754,72.7061,72.7556,72238.0
2024-11-15 13:40:00,73.53,73.53,73.38,73.41,90410.0,72.7655,72.7655,72.617,72.6467,90410.0
2024-11-15 13:45:00,73.41,73.42,73.29,73.34,108607.0,72.6467,72.6566,72.528,72.5774,108607.0
2024-11-15 13:50:00,73.34,73.34,73.28,73.32,96047.0,72.5774,72.5774,72.5181,72.5576,96047.0
2024-11-15 13:55:00,73.32,73.36,73.25,73.34,134580.0,72.5576,72.5972,72.4884,72.5774,134580.0
2024-11-15 14:00:00,73.34,73.37,73.23,73.26,84502.0,72.5774,72.6071,72.4686,72.4983,84502.0
2024-11-15 14:05:00,73.26,73.39,73.25,73.36,74167.0,72.4983,72.6269,72.4884,72.5972,74167.0
2024-11-15 14:10:00,73.37,73.46,73.33,73.45,182536.0,72.6071,72.6962,72.5675,72.6863,182536.0
2024-11-15 14:15:00,73.46,73.67,73.46,73.65,117725.0,72.6962,72.904,72.6962,72.8842,117725.0
2024-11-15 14:20:00,73.65,73.75,73.64,73.7,140264.0,72.8842,72.9832,72.8743,72.9337,140264.0
2024-11-15 14:25:00,73.7,73.73,73.65,73.73,161515.0,72.9337,72.9634,72.8842,72.9634,161515.0
2024-11-15 14:30:00,73.72,73.75,73.67,73.71,146221.0,72.9535,72.9832,72.904,72.9436,146221.0
2024-11-15 14:35:00,73.72,73.78,73.7,73.72,228978.0,72.9535,73.0129,72.9337,72.9535,228978.0
2024-11-15 14:40:00,73.71,73.97,73.69,73.95,154749.0,72.9436,73.2009,72.9238,73.1811,154749.0
2024-11-15 14:45:00,73.95,74.03,73.9,73.94,265236.0,73.1811,73.2603,73.1316,73.1712,265236.0
2024-11-15 14:50:00,73.94,73.96,73.8,73.81,133451.0,73.1712,73.191,73.0327,73.0425,133451.0
2024-11-15 14:55:00,73.81,73.95,73.81,73.95,133132.0,73.0425,73.1811,73.0425,73.1811,133132.0
2024-11-15 15:00:00,73.95,74.0,73.91,73.98,153343.0,73.1811,73.2306,73.1415,73.2108,153343.0
2024-11-15 15:05:00,73.98,74.12,73.98,74.08,207512.0,73.2108,73.3493,73.2108,73.3097,207512.0
2024-11-15 15:10:00,74.08,74.17,74.05,74.16,128441.0,73.3097,73.3988,73.2801,73.3889,128441.0
2024-11-15 15:15:00,74.16,74.21,74.11,74.17,161087.0,73.3889,73.4384,73.3394,73.3988,161087.0
2024-11-15 15:20:00,74.18,74.22,74.12,74.14,172970.0,73.4087,73.4483,73.3493,73.3691,172970.0
2024-11-15 15:25:00,74.14,74.21,74.09,74.1,197051.0,73.3691,73.4384,73.3196,73.3295,197051.0
2024-11-15 15:30:00,74.11,74.13,73.99,74.06,194797.0,73.3394,73.3592,73.2207,73.2899,194797.0
2024-11-15 15:35:00,74.06,74.21,74.06,74.17,183726.0,73.2899,73.4384,73.2899,73.3988,183726.0
2024-11-15 15:40:00,74.17,74.18,73.97,74.02,133637.0,73.3988,73.4087,73.2009,73.2504,133637.0
2024-11-15 15:45:00,74.02,74.18,74.01,74.14,202892.0,73.2504,73.4087,73.2405,73.3691,202892.0
2024-11-15 15:50:00,74.14,74.28,74.1,74.25,280818.0,73.3691,73.5077,73.3295,73.478,280818.0
2024-11-15 15:55:00,74.26,74.41,74.25,74.36,969576.0,73.4879,73.6363,73.478,73.5868,969576.0
2024-11-18 09:30:00,74.5,74.7,74.35,74.45,14684.0,73.7254,73.9233,73.5769,73.6759,14684.0
2024-11-18 09:35:00,74.44,74.62,73.9,74.16,456227.0,73.666,73.8441,73.1316,73.3889,456227.0
2024-11-18 09:40:00,74.16,74.47,73.95,74.2,224166.0,73.3889,73.6957,73.1811,73.4285,224166.0
2024-11-18 09:45:00,74.2,74.62,74.17,74.55,265314.0,73.4285,73.8441,73.3988,73.7749,265314.0
2024-11-18 09:50:00,74.53,74.53,74.05,74.15,128594.0,73.7551,73.7551,73.2801,73.379,128594.0
2024-11-18 09:55:00,74.15,74.22,73.96,74.11,141723.0,73.379,73.4483,73.191,73.3394,141723.0
2024-11-18 10:00:00,74.1,74.24,74.06,74.16,180554.0,73.3295,73.4681,73.2899,73.3889,180554.0
2024-11-18 10:05:00,74.17,74.2,74.08,74.19,185945.0,73.3988,73.4285,73.3097,73.4186,185945.0
2024-11-18 10:10:00,74.18,74.22,74.09,74.17,106325.0,73.4087,73.4483,73.3196,73.3988,106325.0
2024-11-18 10:15:00,74.17,74.21,73.82,73.85,200468.0,73.3988,73.4384,73.0524,73.0821,200468.0
2024-11-18 10:20:00,73.84,73.92,73.72,73.78,103792.0,73.0722,73.1514,72.9535,73.0129,103792.0
2024-11-18 10:25:00,73.78,73.94,73.78,73.92,114916.0,73.0129,73.1712,73.0129,73.1514,114916.0
2024-11-18 10:30:00,73.92,73.99,73.78,73.8,239682.0,73.1514,73.2207,73.0129,73.0327,239682.0
2024-11-18 10:35:00,73.8,74.0,73.75,73.97,107332.0,73.0327,73.2306,72.9832,73.2009,107332.0
2024-11-18 10:40:00,73.97,74.21,73.94,74.18,126521.0,73.2009,73.4384,73.1712,73.4087,126521.0
2024-11-18 10:45:00,74.18,74.26,74.15,74.25,84198.0,73.4087,73.4879,73.379,73.478,84198.0
2024-11-18 10:50:00,74.25,74.32,74.2,74.31,111051.0,73.478,73.5472,73.4285,73.5374,111051.0
2024-11-18 10:55:00,74.3,74.32,74.07,74.08,110042.0,73.5275,73.5472,73.2998,73.3097,110042.0
2024-11-18 11:00:00,74.09,74.19,74.04,74.1,82228.0,73.3196,73.4186,73.2702,73.3295,82228.0
2024-11-18 11:05:00,74.11,74.19,74.1,74.17,77461.0,73.3394,73.4186,73.3295,73.3988,77461.0
2024-11-18 11:10:00,74.17,74.17,74.04,74.08,82226.0,73.3988,73.3988,73.2702,73.3097,82226.0
2024-11-18 11:15:00,74.08,74.19,74.08,74.15,92559.0,73.3097,73.4186,73.3097,73.379,92559.0
2024-11-18 11:20:00,74.16,74.24,74.11,74.21,101284.0,73.3889,73.4681,73.3394,73.4384,101284.0
2024-11-18 11:25:00,74.21,74.21,74.1,74.15,90154.0,73.4384,73.4384,73.3295,73.379,90154.0
2024-11-18 11:30:00,74.14,74.25,74.14,74.23,103945.0,73.3691,73.478,73.3691,73.4582,103945.0
2024-11-18 11:35:00,74.23,74.38,74.15,74.37,99982.0,73.4582,73.6066,73.379,73.5967,99982.0
2024-11-18 11:40:00,74.36,74.46,74.36,74.42,103691.0,73.5868,73.6858,73.5868,73.6462,103691.0
2024-11-18 11:45:00,74.42,74.45,74.38,74.44,89513.0,73.6462,73.6759,73.6066,73.666,89513.0
2024-11-18 11:50:00,74.43,74.48,74.39,74.45,104912.0,73.6561,73.7056,73.6165,73.6759,104912.0
2024-11-18 11:55:00,74.45,74.51,74.41,74.51,129729.0,73.6759,73.7353,73.6363,73.7353,129729.0
2024-11-18 12:00:00,74.51,74.52,74.4,74.45,89435.0,73.7353,73.7452,73.6264,73.6759,89435.0
2024-11-18 12:05:00,74.45,74.47,74.22,74.23,158451.0,73.6759,73.6957,73.4483,73.4582,158451.0
2024-11-18 12:10:00,74.23,74.38,74.21,74.31,104970.0,73.4582,73.6066,73.4384,73.5374,104970.0
2024-11-18 12:15:00,74.3,74.37,74.29,74.37,78761.0,73.5275,73.5967,73.5176,73.5967,78761.0
2024-11-18 12:20:00,74.37,74.47,74.36,74.45,95469.0,73.5967,73.6957,73.5868,73.6759,95469.0
2024-11-18 12:25:00,74.45,74.46,74.4,74.44,119234.0,73.6759,73.6858,73.6264,73.666,119234.0
2024-11-18 12:30:00,74.43,74.47,74.38,74.47,89610.0,73.6561,73.6957,73.6066,73.6957,89610.0
2024-11-18 12:35:00,74.47,74.47,74.38,74.42,113356.0,73.6957,73.6957,73.6066,73.6462,113356.0
2024-11-18 12:40:00,74.42,74.51,74.37,74.43,140909.0,73.6462,73.7353,73.5967,73.6561,140909.0
2024-11-18 12:45:00,74.43,74.43,74.36,74.42,120572.0,73.6561,73.6561,73.5868,73.6462,120572.0
2024-11-18 12:50:00,74.42,74.45,74.41,74.42,82611.0,73.6462,73.6759,73.6363,73.6462,82611.0
2024-11-18 12:55:00,74.42,74.49,74.42,74.42,88675.0,73.6462,73.7155,73.6462,73.6462,88675.0
2024-11-18 13:00:00,74.42,74.44,74.37,74.39,75815.0,73.6462,73.666,73.5967,73.6165,75815.0
2024-11-18 13:05:00,74.39,74.4,74.34,74.39,100102.0,73.6165,73.6264,73.567,73.6165,100102.0
2024-11-18 13:10:00,74.39,74.4,74.29,74.31,94616.0,73.6165,73.6264,73.5176,73.5374,94616.0
2024-11-18 13:15:00,74.31,74.35,74.3,74.35,79041.0,73.5374,73.5769,73.5275,73.5769,79041.0
2024-11-18 13:20:00,74.35,74.37,74.19,74.24,377307.0,73.5769,73.5967,73.4186,73.4681,377307.0
2024-11-18 13:25:00,74.23,74.29,74.15,74.17,353121.0,73.4582,73.5176,73.379,73.3988,353121.0
2024-11-18 13:30:00,74.17,74.3,74.17,74.27,77771.0,73.3988,73.5275,73.3988,73.4978,77771.0
2024-11-18 13:35:00,74.27,74.27,74.1,74.11,87603.0,73.4978,73.4978,73.3295,73.3394,87603.0
2024-11-18 13:40:00,74.12,74.13,73.99,74.02,147410.0,73.3493,73.3592,73.2207,73.2504,147410.0
2024-11-18 13:45:00,74.02,74.02,73.93,73.98,128016.0,73.2504,73.2504,73.1613,73.2108,128016.0
2024-11-18 13:50:00,73.98,74.0,73.85,73.85,221904.0,73.2108,73.2306,73.0821,73.0821,221904.0
2024-11-18 13:55:00,73.84,74.06,73.8,74.06,102021.0,73.0722,73.2899,73.0327,73.2899,102021.0
2024-11-18 14:00:00,74.06,74.13,74.02,74.13,251090.0,73.2899,73.3592,73.2504,73.3592,251090.0
2024-11-18 14:05:00,74.13,74.19,74.08,74.09,657277.0,73.3592,73.4186,73.3097,73.3196,657277.0
2024-11-18 14:10:00,74.09,74.16,74.09,74.09,82687.0,73.3196,73.3889,73.3196,73.3196,82687.0
2024-11-18 14:15:00,74.09,74.1,73.99,74.08,158090.0,73.3196,73.3295,73.2207,73.3097,158090.0
2024-11-18 14:20:00,74.08,74.2,73.99,74.04,101448.0,73.3097,73.4285,73.2207,73.2702,101448.0
2024-11-18 14:25:00,74.04,74.16,74.04,74.11,68908.0,73.2702,73.3889,73.2702,73.3394,68908.0
2024-11-18 14:30:00,74.11,74.12,73.96,74.0,97243.0,73.3394,73.3493,73.191,73.2306,97243.0
2024-11-18 14:35:00,74.0,74.01,73.94,74.0,76808.0,73.2306,73.2405,73.1712,73.2306,76808.0
2024-11-18 14:40:00,74.01,74.08,73.97,74.07,90123.0,73.2405,73.3097,73.2009,73.2998,90123.0
2024-11-18 14:45:00,74.07,74.11,74.0,74.09,229509.0,73.2998,73.3394,73.2306,73.3196,229509.0
2024-11-18 14:50:00,74.08,74.11,74.01,74.05,217991.0,73.3097,73.3394,73.2405,73.2801,217991.0
2024-11-18 14:55:00,74.05,74.08,73.99,74.03,140175.0,73.2801,73.3097,73.2207,73.2603,140175.0
2024-11-18 15:00:00,74.03,74.22,74.03,74.18,211445.0,73.2603,73.4483,73.2603,73.4087,211445.0
2024-11-18 15:05:00,74.18,74.28,74.18,74.25,108545.0,73.4087,73.5077,73.4087,73.478,108545.0
2024-11-18 15:10:00,74.26,74.31,74.25,74.28,104191.0,73.4879,73.5374,73.478,73.5077,104191.0
2024-11-18 15:15:00,74.28,74.37,74.21,74.34,125748.0,73.5077,73.5967,73.4384,73.567,125748.0
2024-11-18 15:20:00,74.34,74.37,74.31,74.31,108004.0,73.567,73.5967,73.5374,73.5374,108004.0
2024-11-18 15:25:00,74.31,74.38,74.3,74.34,129606.0,73.5374,73.6066,73.5275,73.567,129606.0
2024-11-18 15:30:00,74.33,74.33,74.24,74.25,95236.0,73.5571,73.5571,73.4681,73.478,95236.0
2024-11-18 15:35:00,74.25,74.25,74.15,74.16,161465.0,73.478,73.478,73.379,73.3889,161465.0
2024-11-18 15:40:00,74.16,74.19,74.08,74.16,203388.0,73.3889,73.4186,73.3097,73.3889,203388.0
2024-11-18 15:45:00,74.16,74.16,74.08,74.13,139898.0,73.3889,73.3889,73.3097,73.3592,139898.0
2024-11-18 15:50:00,74.12,74.15,74.04,74.08,188194.0,73.3493,73.379,73.2702,73.3097,188194.0
2024-11-18 15:55:00,74.08,74.15,73.93,74.13,753591.0,73.3097,73.379,73.1613,73.3592,753591.0
2024-11-19 09:30:00,73.62,73.8,73.36,73.51,85513.0,72.8545,73.0327,72.5972,72.7457,85513.0
2024-11-19 09:35:00,73.56,73.62,73.13,73.58,527055.0,72.7951,72.8545,72.3696,72.8149,527055.0
2024-11-19 09:40:00,73.57,73.61,73.32,73.59,210667.0,72.805,72.8446,72.5576,72.8248,210667.0
2024-11-19 09:45:00,73.59,73.83,73.55,73.69,175438.0,72.8248,73.0623,72.7853,72.9238,175438.0
2024-11-19 09:50:00,73.67,73.68,73.4,73.46,154248.0,72.904,72.9139,72.6368,72.6962,154248.0
2024-11-19 09:55:00,73.46,73.7,73.45,73.67,118059.0,72.6962,72.9337,72.6863,72.904,118059.0
2024-11-19 10:00:00,73.68,73.8,73.56,73.64,147576.0,72.9139,73.0327,72.7951,72.8743,147576.0
2024-11-19 10:05:00,73.64,73.67,73.5,73.53,113225.0,72.8743,72.904,72.7358,72.7655,113225.0
2024-11-19 10:10:00,73.53,73.6,73.47,73.56,157836.0,72.7655,72.8347,72.7061,72.7951,157836.0
2024-11-19 10:15:00,73.54,73.8,73.48,73.76,130592.0,72.7754,73.0327,72.716,72.9931,130592.0
2024-11-19 10:20:00,73.75,73.77,73.62,73.66,70840.0,72.9832,73.003,72.8545,72.8941,70840.0
2024-11-19 10:25:00,73.66,73.75,73.65,73.74,89237.0,72.8941,72.9832,72.8842,72.9733,89237.0
2024-11-19 10:30:00,73.74,73.9,73.74,73.9,76267.0,72.9733,73.1316,72.9733,73.1316,76267.0
2024-11-19 10:35:00,73.89,73.96,73.84,73.95,118514.0,73.1217,73.191,73.0722,73.1811,118514.0
2024-11-19 10:40:00,73.95,74.0,73.92,73.97,98874.0,73.1811,73.2306,73.1514,73.2009,98874.0
2024-11-19 10:45:00,73.98,74.07,73.88,74.06,92209.0,73.2108,73.2998,73.1118,73.2899,92209.0
2024-11-19 10:50:00,74.06,74.06,73.9,73.91,118278.0,73.2899,73.2899,73.1316,73.1415,118278.0
2024-11-19 10:55:00,73.92,73.94,73.86,73.88,78422.0,73.1514,73.1712,73.092,73.1118,78422.0
2024-11-19 11:00:00,73.88,73.88,73.56,73.59,97689.0,73.1118,73.1118,72.7951,72.8248,97689.0
2024-11-19 11:05:00,73.59,73.74,73.52,73.71,149334.0,72.8248,72.9733,72.7556,72.9436,149334.0
2024-11-19 11:10:00,73.71,73.77,73.69,73.7,96582.0,72.9436,73.003,72.9238,72.9337,96582.0
2024-11-19 11:15:00,73.7,73.82,73.69,73.77,254361.0,72.9337,73.0524,72.9238,73.003,254361.0
2024-11-19 11:20:00,73.77,73.95,73.74,73.92,95799.0,73.003,73.1811,72.9733,73.1514,95799.0
2024-11-19 11:25:00,73.92,74.1,73.89,74.08,109975.0,73.1514,73.3295,73.1217,73.3097,109975.0
2024-11-19 11:30:00,74.08,74.15,74.04,74.08,106284.0,73.3097,73.379,73.2702,73.3097,106284.0
2024-11-19 11:35:00,74.08,74.15,74.04,74.09,96543.0,73.3097,73.379,73.2702,73.3196,96543.0
2024-11-19 11:40:00,74.09,74.12,74.01,74.03,66041.0,73.3196,73.3493,73.2405,73.2603,66041.0
2024-11-19 11:45:00,74.03,74.04,73.98,74.0,84422.0,73.2603,73.2702,73.2108,73.2306,84422.0
2024-11-19 11:50:00,73.99,74.1,73.97,74.03,94721.0,73.2207,73.3295,73.2009,73.2603,94721.0
2024-11-19 11:55:00,74.03,74.16,74.03,74.13,70541.0,73.2603,73.3889,73.2603,73.3592,70541.0
2024-11-19 12:00:00,74.13,74.13,73.85,73.88,49838.0,73.3592,73.3592,73.0821,73.1118,49838.0
2024-11-19 12:05:00,73.88,73.92,73.85,73.92,49163.0,73.1118,73.1514,73.0821,73.1514,49163.0
2024-11-19 12:10:00,73.92,74.0,73.91,73.98,72009.0,73.1514,73.2306,73.1415,73.2108,72009.0
2024-11-19 12:15:00,73.98,74.06,73.98,74.0,87959.0,73.2108,73.2899,73.2108,73.2306,87959.0
2024-11-19 12:20:00,74.0,74.01,73.84,73.9,103708.0,73.2306,73.2405,73.0722,73.1316,103708.0
2024-11-19 12:25:00,73.9,74.01,73.89,74.0,70951.0,73.1316,73.2405,73.1217,73.2306,70951.0
2024-11-19 12:30:00,74.0,74.08,74.0,74.08,85230.0,73.2306,73.3097,73.2306,73.3097,85230.0
2024-11-19 12:35:00,74.08,74.12,74.03,74.11,62498.0,73.3097,73.3493,73.2603,73.3394,62498.0
2024-11-19 12:40:00,74.12,74.15,74.04,74.06,133938.0,73.3493,73.379,73.2702,73.2899,133938.0
2024-11-19 12:45:00,74.06,74.07,73.97,73.99,75680.0,73.2899,73.2998,73.2009,73.2207,75680.0
2024-11-19 12:50:00,74.0,74.02,73.96,73.99,75084.0,73.2306,73.2504,73.191,73.2207,75084.0
2024-11-19 12:55:00,73.99,74.03,73.96,73.96,84609.0,73.2207,73.2603,73.191,73.191,84609.0
2024-11-19 13:00:00,73.96,73.97,73.7,73.73,68506.0,73.191,73.2009,72.9337,72.9634,68506.0
2024-11-19 13:05:00,73.73,73.81,73.7,73.81,93978.0,72.9634,73.0425,72.9337,73.0425,93978.0
2024-11-19 13:10:00,73.81,73.84,73.76,73.81,96597.0,73.0425,73.0722,72.9931,73.0425,96597.0
2024-11-19 13:15:00,73.81,73.81,73.71,73.75,95613.0,73.0425,73.0425,72.9436,72.9832,95613.0
2024-11-19 13:20:00,73.75,73.77,73.72,73.73,68862.0,72.9832,73.003,72.9535,72.9634,68862.0
2024-11-19 13:25:00,73.73,73.74,73.61,73.66,155482.0,72.9634,72.9733,72.8446,72.8941,155482.0
2024-11-19 13:30:00,73.65,73.68,73.61,73.63,93514.0,72.8842,72.9139,72.8446,72.8644,93514.0
2024-11-19 13:35:00,73.64,73.73,73.59,73.73,129716.0,72.8743,72.9634,72.8248,72.9634,129716.0
2024-11-19 13:40:00,73.73,73.75,73.67,73.73,78222.0,72.9634,72.9832,72.904,72.9634,78222.0
2024-11-19 13:45:00,73.74,73.85,73.74,73.81,80850.0,72.9733,73.0821,72.9733,73.0425,80850.0
2024-11-19 13:50:00,73.81,73.9,73.81,73.87,71091.0,73.0425,73.1316,73.0425,73.1019,71091.0
2024-11-19 13:55:00,73.87,73.87,73.8,73.82,86724.0,73.1019,73.1019,73.0327,73.0524,86724.0
2024-11-19 14:00:00,73.83,73.83,73.62,73.65,105765.0,73.0623,73.0623,72.8545,72.8842,105765.0
2024-11-19 14:05:00,73.65,73.66,73.53,73.53,54401.0,72.8842,72.8941,72.7655,72.7655,54401.0
2024-11-19 14:10:00,73.53,73.54,73.46,73.48,71382.0,72.7655,72.7754,72.6962,72.716,71382.0
2024-11-19 14:15:00,73.48,73.53,73.44,73.51,91123.0,72.716,72.7655,72.6764,72.7457,91123.0
2024-11-19 14:20:00,73.5,73.52,73.48,73.51,71125.0,72.7358,72.7556,72.716,72.7457,71125.0
2024-11-19 14:25:00,73.51,73.51,73.46,73.47,65431.0,72.7457,72.7457,72.6962,72.7061,65431.0
2024-11-19 14:30:00,73.48,73.49,73.39,73.42,106619.0,72.716,72.7259,72.6269,72.6566,106619.0
2024-11-19 14:35:00,73.42,73.53,73.42,73.53,132009.0,72.6566,72.7655,72.6566,72.7655,132009.0
2024-11-19 14:40:00,73.53,73.57,73.49,73.56,104785.0,72.7655,72.805,72.7259,72.7951,104785.0
2024-11-19 14:45:00,73.56,73.58,73.48,73.52,117539.0,72.7951,72.8149,72.716,72.7556,117539.0
2024-11-19 14:50:00,73.53,73.65,73.52,73.6,120869.0,72.7655,72.8842,72.7556,72.8347,120869.0
2024-11-19 14:55:00,73.61,73.63,73.58,73.62,115816.0,72.8446,72.8644,72.8149,72.8545,115816.0
2024-11-19 15:00:00,73.61,73.62,73.54,73.57,85506.0,72.8446,72.8545,72.7754,72.805,85506.0
2024-11-19 15:05:00,73.57,73.58,73.5,73.56,109851.0,72.805,72.8149,72.7358,72.7951,109851.0
2024-11-19 15:10:00,73.56,73.68,73.56,73.61,240236.0,72.7951,72.9139,72.7951,72.8446,240236.0
2024-11-19 15:15:00,73.61,73.74,73.6,73.72,187356.0,72.8446,72.9733,72.8347,72.9535,187356.0
2024-11-19 15:20:00,73.72,73.74,73.65,73.7,160414.0,72.9535,72.9733,72.8842,72.9337,160414.0
2024-11-19 15:25:00,73.71,73.72,73.66,73.69,152847.0,72.9436,72.9535,72.8941,72.9238,152847.0
2024-11-19 15:30:00,73.7,73.7,73.62,73.64,141443.0,72.9337,72.9337,72.8545,72.8743,141443.0
2024-11-19 15:35:00,73.64,73.7,73.62,73.67,150203.0,72.8743,72.9337,72.8545,72.904,150203.0
2024-11-19 15:40:00,73.67,73.69,73.53,73.53,102451.0,72.904,72.9238,72.7655,72.7655,102451.0
2024-11-19 15:45:00,73.54,73.64,73.53,73.59,291145.0,72.7754,72.8743,72.7655,72.8248,291145.0
2024-11-19 15:50:00,73.59,73.61,73.45,73.45,219465.0,72.8248,72.8446,72.6863,72.6863,219465.0
2024-11-19 15:55:00,73.45,73.55,73.37,73.43,649710.0,72.6863,72.7853,72.6071,72.6665,649710.0
2024-11-20 09:30:00,73.67,73.78,73.2,73.4,239713.0,72.904,73.0129,72.4389,72.6368,239713.0
2024-11-20 09:35:00,73.35,73.36,72.42,72.6,367439.0,72.5873,72.5972,71.667,71.8451,367439.0
2024-11-20 09:40:00,72.62,73.25,72.6,73.18,227110.0,71.8649,72.4884,71.8451,72.4191,227110.0
2024-11-20 09:45:00,73.15,73.3,73.07,73.07,126016.0,72.3894,72.5379,72.3102,72.3102,126016.0
2024-11-20 09:50:00,73.06,73.33,73.02,73.02,172874.0,72.3003,72.5675,72.2608,72.2608,172874.0
2024-11-20 09:55:00,73.01,73.09,72.89,72.93,141905.0,72.2509,72.33,72.1321,72.1717,141905.0
2024-11-20 10:00:00,72.94,73.16,72.92,73.16,97908.0,72.1816,72.3993,72.1618,72.3993,97908.0
2024-11-20 10:05:00,73.17,73.17,72.95,72.96,96813.0,72.4092,72.4092,72.1915,72.2014,96813.0
2024-11-20 10:10:00,72.95,73.05,72.86,72.93,123555.0,72.1915,72.2905,72.1024,72.1717,123555.0
2024-11-20 10:15:00,72.93,73.26,72.91,73.26,89880.0,72.1717,72.4983,72.1519,72.4983,89880.0
2024-11-20 10:20:00,73.26,73.4,73.11,73.38,112767.0,72.4983,72.6368,72.3498,72.617,112767.0
2024-11-20 10:25:00,73.38,73.41,73.19,73.28,103147.0,72.617,72.6467,72.429,72.5181,103147.0
2024-11-20 10:30:00,73.28,73.4,73.16,73.34,98188.0,72.5181,72.6368,72.3993,72.5774,98188.0
2024-11-20 10:35:00,73.32,73.44,73.27,73.41,93040.0,72.5576,72.6764,72.5082,72.6467,93040.0
2024-11-20 10:40:00,73.41,73.44,73.34,73.39,100933.0,72.6467,72.6764,72.5774,72.6269,100933.0
2024-11-20 10:45:00,73.4,73.47,73.33,73.39,102236.0,72.6368,72.7061,72.5675,72.6269,102236.0
2024-11-20 10:50:00,73.38,73.47,72.91,73.45,503370.0,72.617,72.7061,72.1519,72.6863,503370.0
2024-11-20 10:55:00,73.44,73.66,73.39,73.65,199954.0,72.6764,72.8941,72.6269,72.8842,199954.0
2024-11-20 11:00:00,73.64,73.67,73.46,73.51,130131.0,72.8743,72.904,72.6962,72.7457,130131.0
2024-11-20 11:05:00,73.51,73.52,73.39,73.47,105193.0,72.7457,72.7556,72.6269,72.7061,105193.0
2024-11-20 11:10:00,73.47,73.49,73.29,73.4,115438.0,72.7061,72.7259,72.528,72.6368,115438.0
2024-11-20 11:15:00,73.39,73.51,73.37,73.39,199084.0,72.6269,72.7457,72.6071,72.6269,199084.0
2024-11-20 11:20:00,73.39,73.47,73.34,73.39,107367.0,72.6269,72.7061,72.5774,72.6269,107367.0
2024-11-20 11:25:00,73.39,73.4,73.25,73.25,71368.0,72.6269,72.6368,72.4884,72.4884,71368.0
2024-11-20 11:30:00,73.26,73.26,73.14,73.16,83984.0,72.4983,72.4983,72.3795,72.3993,83984.0
2024-11-20 11:35:00,73.16,73.25,73.09,73.2,96240.0,72.3993,72.4884,72.33,72.4389,96240.0
2024-11-20 11:40:00,73.2,73.26,73.16,73.24,69857.0,72.4389,72.4983,72.3993,72.4785,69857.0
2024-11-20 11:45:00,73.24,73.29,73.19,73.28,113028.0,72.4785,72.528,72.429,72.5181,113028.0
2024-11-20 11:50:00,73.28,73.4,73.24,73.39,89300.0,72.5181,72.6368,72.4785,72.6269,89300.0
2024-11-20 11:55:00,73.4,73.43,73.25,73.31,74286.0,72.6368,72.6665,72.4884,72.5477,74286.0
2024-11-20 12:00:00,73.31,73.31,73.14,73.23,42797.0,72.5477,72.5477,72.3795,72.4686,42797.0
2024-11-20 12:05:00,73.22,73.3,73.2,73.25,65444.0,72.4587,72.5379,72.4389,72.4884,65444.0
2024-11-20 12:10:00,73.26,73.26,73.12,73.16,77368.0,72.4983,72.4983,72.3597,72.3993,77368.0
2024-11-20 12:15:00,73.16,73.21,73.11,73.12,63810.0,72.3993,72.4488,72.3498,72.3597,63810.0
2024-11-20 12:20:00,73.1,73.11,72.98,73.06,62997.0,72.3399,72.3498,72.2212,72.3003,62997.0
2024-11-20 12:25:00,73.06,73.18,73.05,73.14,80807.0,72.3003,72.4191,72.2905,72.3795,80807.0
2024-11-20 12:30:00,73.14,73.15,73.06,73.09,59582.0,72.3795,72.3894,72.3003,72.33,59582.0
2024-11-20 12:35:00,73.09,73.18,73.08,73.17,87892.0,72.33,72.4191,72.3201,72.4092,87892.0
2024-11-20 12:40:00,73.17,73.21,73.13,73.15,100209.0,72.4092,72.4488,72.3696,72.3894,100209.0
2024-11-20 12:45:00,73.16,73.27,73.15,73.27,85008.0,72.3993,72.5082,72.3894,72.5082,85008.0
2024-11-20 12:50:00,73.27,73.31,73.2,73.2,71581.0,72.5082,72.5477,72.4389,72.4389,71581.0
2024-11-20 12:55:00,73.19,73.23,73.16,73.19,79342.0,72.429,72.4686,72.3993,72.429,79342.0
2024-11-20 13:00:00,73.18,73.29,73.15,73.2,59305.0,72.4191,72.528,72.3894,72.4389,59305.0
2024-11-20 13:05:00,73.2,73.21,73.16,73.17,69997.0,72.4389,72.4488,72.3993,72.4092,69997.0
2024-11-20 13:10:00,73.18,73.26,73.18,73.25,70014.0,72.4191,72.4983,72.4191,72.4884,70014.0
2024-11-20 13:15:00,73.25,73.28,73.19,73.19,65363.0,72.4884,72.5181,72.429,72.429,65363.0
2024-11-20 13:20:00,73.19,73.25,73.12,73.25,101796.0,72.429,72.4884,72.3597,72.4884,101796.0
2024-11-20 13:25:00,73.23,73.28,73.2,73.26,67986.0,72.4686,72.5181,72.4389,72.4983,67986.0
2024-11-20 13:30:00,73.26,73.26,73.11,73.12,71425.0,72.4983,72.4983,72.3498,72.3597,71425.0
2024-11-20 13:35:00,73.12,73.14,72.96,72.96,88043.0,72.3597,72.3795,72.2014,72.2014,88043.0
2024-11-20 13:40:00,72.97,73.01,72.92,72.97,68419.0,72.2113,72.2509,72.1618,72.2113,68419.0
2024-11-20 13:45:00,72.97,73.0,72.9,72.99,60273.0,72.2113,72.241,72.142,72.2311,60273.0
2024-11-20 13:50:00,73.0,73.0,72.94,72.95,85356.0,72.241,72.241,72.1816,72.1915,85356.0
2024-11-20 13:55:00,72.95,72.98,72.91,72.93,61888.0,72.1915,72.2212,72.1519,72.1717,61888.0
2024-11-20 14:00:00,72.92,72.93,72.78,72.78,139528.0,72.1618,72.1717,72.0233,72.0233,139528.0
2024-11-20 14:05:00,72.78,72.92,72.78,72.89,112705.0,72.0233,72.1618,72.0233,72.1321,112705.0
2024-11-20 14:10:00,72.89,72.95,72.88,72.94,50285.0,72.1321,72.1915,72.1222,72.1816,50285.0
2024-11-20 14:15:00,72.93,73.02,72.93,73.02,63460.0,72.1717,72.2608,72.1717,72.2608,63460.0
2024-11-20 14:20:00,73.03,73.07,73.0,73.06,84408.0,72.2707,72.3102,72.241,72.3003,84408.0
2024-11-20 14:25:00,73.06,73.19,73.06,73.18,83787.0,72.3003,72.429,72.3003,72.4191,83787.0
2024-11-20 14:30:00,73.18,73.18,73.1,73.14,76895.0,72.4191,72.4191,72.3399,72.3795,76895.0
2024-11-20 14:35:00,73.14,73.21,73.12,73.17,73860.0,72.3795,72.4488,72.3597,72.4092,73860.0
2024-11-20 14:40:00,73.17,73.26,73.16,73.22,70384.0,72.4092,72.4983,72.3993,72.4587,70384.0
2024-11-20 14:45:00,73.23,73.3,73.23,73.26,102598.0,72.4686,72.5379,72.4686,72.4983,102598.0
2024-11-20 14:50:00,73.27,73.32,73.23,73.3,75677.0,72.5082,72.5576,72.4686,72.5379,75677.0
2024-11-20 14:55:00,73.3,73.3,73.2,73.2,83539.0,72.5379,72.5379,72.4389,72.4389,83539.0
2024-11-20 15:00:00,73.2,73.29,73.17,73.28,112145.0,72.4389,72.528,72.4092,72.5181,112145.0
2024-11-20 15:05:00,73.28,73.36,73.28,73.3,144778.0,72.5181,72.5972,72.5181,72.5379,144778.0
2024-11-20 15:10:00,73.31,73.41,73.28,73.38,125096.0,72.5477,72.6467,72.5181,72.617,125096.0
2024-11-20 15:15:00,73.39,73.57,73.38,73.53,151711.0,72.6269,72.805,72.617,72.7655,151711.0
2024-11-20 15:20:00,73.54,73.61,73.48,73.52,138410.0,72.7754,72.8446,72.716,72.7556,138410.0
2024-11-20 15:25:00,73.52,73.57,73.51,73.54,138264.0,72.7556,72.805,72.7457,72.7754,138264.0
2024-11-20 15:30:00,73.54,73.66,73.54,73.65,163167.0,72.7754,72.8941,72.7754,72.8842,163167.0
2024-11-20 15:35:00,73.65,73.71,73.59,73.7,149064.0,72.8842,72.9436,72.8248,72.9337,149064.0
2024-11-20 15:40:00,73.71,73.76,73.59,73.59,254522.0,72.9436,72.9931,72.8248,72.8248,254522.0
2024-11-20 15:45:00,73.6,73.64,73.54,73.58,103432.0,72.8347,72.8743,72.7754,72.8149,103432.0
2024-11-20 15:50:00,73.59,73.65,73.49,73.62,161535.0,72.8248,72.8842,72.7259,72.8545,161535.0
2024-11-20 15:55:00,73.62,73.62,73.49,73.57,543683.0,72.8545,72.8545,72.7259,72.805,543683.0
2024-11-21 09:30:00,73.94,74.38,73.93,74.11,375046.0,73.1712,73.6066,73.1613,73.3394,375046.0
2024-11-21 09:35:00,74.12,74.4,74.09,74.36,223432.0,73.3493,73.6264,73.3196,73.5868,223432.0
2024-11-21 09:40:00,74.38,74.51,74.1,74.47,179609.0,73.6066,73.7353,73.3295,73.6957,179609.0
2024-11-21 09:45:00,74.45,74.61,74.33,74.6,164463.0,73.6759,73.8342,73.5571,73.8243,164463.0
2024-11-21 09:50:00,74.58,74.65,74.47,74.52,157651.0,73.8045,73.8738,73.6957,73.7452,157651.0
2024-11-21 09:55:00,74.53,74.72,74.5,74.68,206473.0,73.7551,73.9431,73.7254,73.9035,206473.0
2024-11-21 10:00:00,74.68,74.7,74.46,74.49,132609.0,73.9035,73.9233,73.6858,73.7155,132609.0
2024-11-21 10:05:00,74.49,74.66,74.42,74.66,143702.0,73.7155,73.8837,73.6462,73.8837,143702.0
2024-11-21 10:10:00,74.65,74.92,74.62,74.9,238982.0,73.8738,74.141,73.8441,74.1212,238982.0
2024-11-21 10:15:00,74.9,74.99,74.84,74.93,174377.0,74.1212,74.2103,74.0618,74.1509,174377.0
2024-11-21 10:20:00,74.93,75.08,74.87,74.93,645600.0,74.1509,74.2993,74.0915,74.1509,645600.0
2024-11-21 10:25:00,74.93,74.97,74.53,74.58,280274.0,74.1509,74.1905,73.7551,73.8045,280274.0
2024-11-21 10:30:00,74.57,74.64,74.4,74.51,147321.0,73.7946,73.8639,73.6264,73.7353,147321.0
2024-11-21 10:35:00,74.5,74.76,74.47,74.75,121291.0,73.7254,73.9827,73.6957,73.9728,121291.0
2024-11-21 10:40:00,74.74,74.83,74.59,74.78,127310.0,73.9629,74.0519,73.8144,74.0025,127310.0
2024-11-21 10:45:00,74.76,74.94,74.7,74.88,150325.0,73.9827,74.1608,73.9233,74.1014,150325.0
2024-11-21 10:50:00,74.88,74.88,74.79,74.86,123418.0,74.1014,74.1014,74.0124,74.0816,123418.0
2024-11-21 10:55:00,74.86,75.03,74.85,74.99,163741.0,74.0816,74.2499,74.0717,74.2103,163741.0
2024-11-21 11:00:00,75.0,75.08,74.96,75.07,112630.0,74.2202,74.2993,74.1806,74.2894,112630.0
2024-11-21 11:05:00,75.08,75.12,75.03,75.05,102448.0,74.2993,74.3389,74.2499,74.2697,102448.0
2024-11-21 11:10:00,75.04,75.17,75.0,75.15,101808.0,74.2598,74.3884,74.2202,74.3686,101808.0
2024-11-21 11:15:00,75.14,75.17,75.04,75.06,84443.0,74.3587,74.3884,74.2598,74.2796,84443.0
2024-11-21 11:20:00,75.05,75.18,74.98,75.17,119685.0,74.2697,74.3983,74.2004,74.3884,119685.0
2024-11-21 11:25:00,75.17,75.2,75.06,75.08,85651.0,74.3884,74.4181,74.2796,74.2993,85651.0
2024-11-21 11:30:00,75.09,75.25,75.05,75.25,85149.0,74.3092,74.4676,74.2697,74.4676,85149.0
2024-11-21 11:35:00,75.24,75.27,75.08,75.26,149396.0,74.4577,74.4874,74.2993,74.4775,149396.0
2024-11-21 11:40:00,75.24,75.49,75.22,75.47,206789.0,74.4577,74.7051,74.4379,74.6853,206789.0
2024-11-21 11:45:00,75.48,75.48,75.3,75.38,121432.0,74.6952,74.6952,74.5171,74.5962,121432.0
2024-11-21 11:50:00,75.37,75.44,75.29,75.42,94465.0,74.5863,74.6556,74.5072,74.6358,94465.0
2024-11-21 11:55:00,75.41,75.46,75.37,75.41,97163.0,74.6259,74.6754,74.5863,74.6259,97163.0
2024-11-21 12:00:00,75.41,75.41,75.15,75.23,98462.0,74.6259,74.6259,74.3686,74.4478,98462.0
2024-11-21 12:05:00,75.23,75.32,75.23,75.31,107741.0,74.4478,74.5368,74.4478,74.527,107741.0
2024-11-21 12:10:00,75.31,75.37,75.25,75.27,97040.0,74.527,74.5863,74.4676,74.4874,97040.0
2024-11-21 12:15:00,75.27,75.3,75.21,75.28,109177.0,74.4874,74.5171,74.428,74.4973,109177.0
2024-11-21 12:20:00,75.28,75.31,75.21,75.3,83899.0,74.4973,74.527,74.428,74.5171,83899.0
2024-11-21 12:25:00,75.3,75.44,75.24,75.39,133646.0,74.5171,74.6556,74.4577,74.6061,133646.0
2024-11-21 12:30:00,75.4,75.45,75.33,75.36,95414.0,74.616,74.6655,74.5467,74.5764,95414.0
2024-11-21 12:35:00,75.36,75.42,75.33,75.38,88273.0,74.5764,74.6358,74.5467,74.5962,88273.0
2024-11-21 12:40:00,75.39,75.44,75.31,75.41,97663.0,74.6061,74.6556,74.527,74.6259,97663.0
2024-11-21 12:45:00,75.4,75.53,75.4,75.5,129237.0,74.616,74.7447,74.616,74.715,129237.0
2024-11-21 12:50:00,75.49,75.64,75.49,75.58,115586.0,74.7051,74.8535,74.7051,74.7941,115586.0
2024-11-21 12:55:00,75.58,75.58,75.51,75.52,100006.0,74.7941,74.7941,74.7249,74.7348,100006.0
2024-11-21 13:00:00,75.52,75.67,75.52,75.67,136978.0,74.7348,74.8832,74.7348,74.8832,136978.0
2024-11-21 13:05:00,75.67,75.74,75.65,75.67,281456.0,74.8832,74.9525,74.8634,74.8832,281456.0
2024-11-21 13:10:00,75.67,75.71,75.62,75.7,83959.0,74.8832,74.9228,74.8337,74.9129,83959.0
2024-11-21 13:15:00,75.7,75.71,75.51,75.53,186481.0,74.9129,74.9228,74.7249,74.7447,186481.0
2024-11-21 13:20:00,75.53,75.62,75.49,75.61,179457.0,74.7447,74.8337,74.7051,74.8238,179457.0
2024-11-21 13:25:00,75.61,75.72,75.59,75.7,105836.0,74.8238,74.9327,74.804,74.9129,105836.0
2024-11-21 13:30:00,75.7,75.8,75.69,75.73,126868.0,74.9129,75.0119,74.903,74.9426,126868.0
2024-11-21 13:35:00,75.73,75.83,75.71,75.81,248652.0,74.9426,75.0415,74.9228,75.0218,248652.0
2024-11-21 13:40:00,75.81,75.84,75.76,75.81,126332.0,75.0218,75.0514,74.9723,75.0218,126332.0
2024-11-21 13:45:00,75.81,75.89,75.79,75.85,103068.0,75.0218,75.1009,75.002,75.0613,103068.0
2024-11-21 13:50:00,75.85,75.86,75.72,75.84,154476.0,75.0613,75.0712,74.9327,75.0514,154476.0
2024-11-21 13:55:00,75.84,75.86,75.73,75.78,109834.0,75.0514,75.0712,74.9426,74.9921,109834.0
2024-11-21 14:00:00,75.78,75.82,75.76,75.78,88129.0,74.9921,75.0317,74.9723,74.9921,88129.0
2024-11-21 14:05:00,75.78,75.89,75.77,75.88,113230.0,74.9921,75.1009,74.9822,75.091,113230.0
2024-11-21 14:10:00,75.89,75.98,75.89,75.97,107373.0,75.1009,75.19,75.1009,75.1801,107373.0
2024-11-21 14:15:00,75.97,76.0,75.9,75.95,196786.0,75.1801,75.2098,75.1108,75.1603,196786.0
2024-11-21 14:20:00,75.95,76.04,75.94,76.01,232920.0,75.1603,75.2494,75.1504,75.2197,232920.0
2024-11-21 14:25:00,76.01,76.03,76.0,76.01,102819.0,75.2197,75.2395,75.2098,75.2197,102819.0
2024-11-21 14:30:00,76.01,76.02,75.85,75.88,202634.0,75.2197,75.2296,75.0613,75.091,202634.0
2024-11-21 14:35:00,75.88,75.9,75.85,75.88,85713.0,75.091,75.1108,75.0613,75.091,85713.0
2024-11-21 14:40:00,75.89,75.95,75.83,75.83,265819.0,75.1009,75.1603,75.0415,75.0415,265819.0
2024-11-21 14:45:00,75.83,75.92,75.8,75.87,281043.0,75.0415,75.1306,75.0119,75.0811,281043.0
2024-11-21 14:50:00,75.87,75.92,75.82,75.9,176965.0,75.0811,75.1306,75.0317,75.1108,176965.0
2024-11-21 14:55:00,75.91,75.91,75.8,75.81,452543.0,75.1207,75.1207,75.0119,75.0218,452543.0
2024-11-21 15:00:00,75.8,75.8,75.67,75.69,95029.0,75.0119,75.0119,74.8832,74.903,95029.0
2024-11-21 15:05:00,75.69,75.7,75.56,75.6,326476.0,74.903,74.9129,74.7744,74.8139,326476.0
2024-11-21 15:10:00,75.59,75.63,75.45,75.45,88133.0,74.804,74.8436,74.6655,74.6655,88133.0
2024-11-21 15:15:00,75.45,75.49,75.34,75.37,108632.0,74.6655,74.7051,74.5566,74.5863,108632.0
2024-11-21 15:20:00,75.37,75.39,75.29,75.34,132300.0,74.5863,74.6061,74.5072,74.5566,132300.0
2024-11-21 15:25:00,75.34,75.42,75.3,75.4,211602.0,74.5566,74.6358,74.5171,74.616,211602.0
2024-11-21 15:30:00,75.4,75.46,75.28,75.3,118455.0,74.616,74.6754,74.4973,74.5171,118455.0
2024-11-21 15:35:00,75.29,75.31,75.12,75.18,280489.0,74.5072,74.527,74.3389,74.3983,280489.0
2024-11-21 15:40:00,75.18,75.24,75.08,75.14,289008.0,74.3983,74.4577,74.2993,74.3587,289008.0
2024-11-21 15:45:00,75.15,75.25,75.08,75.23,284397.0,74.3686,74.4676,74.2993,74.4478,284397.0
2024-11-21 15:50:00,75.24,75.24,74.9,74.97,492583.0,74.4577,74.4577,74.1212,74.1905,492583.0
2024-11-21 15:55:00,74.97,74.97,74.78,74.81,1410244.0,74.1905,74.1905,74.0025,74.0322,1410244.0
2024-11-22 09:30:00,74.56,74.93,74.56,74.79,27814.0,73.7848,74.1509,73.7848,74.0124,27814.0
2024-11-22 09:35:00,74.8,75.07,74.55,74.58,446813.0,74.0223,74.2894,73.7749,73.8045,446813.0
2024-11-22 09:40:00,74.61,75.04,74.6,75.02,130181.0,73.8342,74.2598,73.8243,74.24,130181.0
2024-11-22 09:45:00,75.01,75.17,74.92,75.13,95231.0,74.2301,74.3884,74.141,74.3488,95231.0
2024-11-22 09:50:00,75.1,75.12,74.88,75.09,120961.0,74.3191,74.3389,74.1014,74.3092,120961.0
2024-11-22 09:55:00,75.1,75.2,75.03,75.08,90609.0,74.3191,74.4181,74.2499,74.2993,90609.0
2024-11-22 10:00:00,75.12,75.18,74.9,74.93,133006.0,74.3389,74.3983,74.1212,74.1509,133006.0
2024-11-22 10:05:00,74.93,74.97,74.72,74.72,90993.0,74.1509,74.1905,73.9431,73.9431,90993.0
2024-11-22 10:10:00,74.72,74.82,74.66,74.78,112845.0,73.9431,74.042,73.8837,74.0025,112845.0
2024-11-22 10:15:00,74.78,74.97,74.74,74.88,64712.0,74.0025,74.1905,73.9629,74.1014,64712.0
2024-11-22 10:20:00,74.89,74.96,74.73,74.8,55720.0,74.1113,74.1806,73.953,74.0223,55720.0
2024-11-22 10:25:00,74.79,74.79,74.56,74.73,80332.0,74.0124,74.0124,73.7848,73.953,80332.0
2024-11-22 10:30:00,74.74,74.87,74.72,74.81,131308.0,73.9629,74.0915,73.9431,74.0322,131308.0
2024-11-22 10:35:00,74.81,75.07,74.81,75.05,80941.0,74.0322,74.2894,74.0322,74.2697,80941.0
2024-11-22 10:40:00,75.06,75.11,74.94,75.1,75858.0,74.2796,74.329,74.1608,74.3191,75858.0
2024-11-22 10:45:00,75.1,75.27,75.08,75.24,82994.0,74.3191,74.4874,74.2993,74.4577,82994.0
2024-11-22 10:50:00,75.24,75.32,75.21,75.28,59088.0,74.4577,74.5368,74.428,74.4973,59088.0
2024-11-22 10:55:00,75.28,75.35,75.19,75.28,92214.0,74.4973,74.5665,74.4082,74.4973,92214.0
2024-11-22 11:00:00,75.3,75.3,75.13,75.17,66393.0,74.5171,74.5171,74.3488,74.3884,66393.0
2024-11-22 11:05:00,75.16,75.16,74.96,75.06,46881.0,74.3785,74.3785,74.1806,74.2796,46881.0
2024-11-22 11:10:00,75.06,75.09,74.96,75.02,50385.0,74.2796,74.3092,74.1806,74.24,50385.0
2024-11-22 11:15:00,75.01,75.12,74.99,75.02,51031.0,74.2301,74.3389,74.2103,74.24,51031.0
2024-11-22 11:20:00,75.03,75.16,75.01,75.14,48105.0,74.2499,74.3785,74.2301,74.3587,48105.0
2024-11-22 11:25:00,75.13,75.17,75.09,75.13,54234.0,74.3488,74.3884,74.3092,74.3488,54234.0
2024-11-22 11:30:00,75.12,75.14,75.0,75.12,47108.0,74.3389,74.3587,74.2202,74.3389,47108.0
2024-11-22 11:35:00,75.13,75.13,75.04,75.08,59438.0,74.3488,74.3488,74.2598,74.2993,59438.0
2024-11-22 11:40:00,75.09,75.11,75.04,75.08,50892.0,74.3092,74.329,74.2598,74.2993,50892.0
2024-11-22 11:45:00,75.08,75.14,74.95,74.98,86375.0,74.2993,74.3587,74.1707,74.2004,86375.0
2024-11-22 11:50:00,75.0,75.01,74.86,74.88,48069.0,74.2202,74.2301,74.0816,74.1014,48069.0
2024-11-22 11:55:00,74.88,74.99,74.88,74.98,34334.0,74.1014,74.2103,74.1014,74.2004,34334.0
2024-11-22 12:00:00,74.98,75.01,74.91,75.0,51721.0,74.2004,74.2301,74.1311,74.2202,51721.0
2024-11-22 12:05:00,75.0,75.04,74.94,74.96,57003.0,74.2202,74.2598,74.1608,74.1806,57003.0
2024-11-22 12:10:00,74.97,75.08,74.96,75.05,40351.0,74.1905,74.2993,74.1806,74.2697,40351.0
2024-11-22 12:15:00,75.06,75.06,74.95,74.96,40257.0,74.2796,74.2796,74.1707,74.1806,40257.0
2024-11-22 12:20:00,74.97,75.02,74.94,74.98,31513.0,74.1905,74.24,74.1608,74.2004,31513.0
2024-11-22 12:25:00,74.98,75.02,74.96,74.98,52367.0,74.2004,74.24,74.1806,74.2004,52367.0
2024-11-22 12:30:00,74.98,75.05,74.9,75.0,90295.0,74.2004,74.2697,74.1212,74.2202,90295.0
2024-11-22 12:35:00,74.99,75.01,74.97,75.0,72353.0,74.2103,74.2301,74.1905,74.2202,72353.0
2024-11-22 12:40:00,75.0,75.19,74.99,75.19,105875.0,74.2202,74.4082,74.2103,74.4082,105875.0
2024-11-22 12:45:00,75.19,75.21,75.13,75.17,93906.0,74.4082,74.428,74.3488,74.3884,93906.0
2024-11-22 12:50:00,75.18,75.21,75.14,75.19,84465.0,74.3983,74.428,74.3587,74.4082,84465.0
2024-11-22 12:55:00,75.19,75.24,75.12,75.22,116919.0,74.4082,74.4577,74.3389,74.4379,116919.0
2024-11-22 13:00:00,75.23,75.27,75.17,75.21,94564.0,74.4478,74.4874,74.3884,74.428,94564.0
2024-11-22 13:05:00,75.21,75.28,75.2,75.22,75254.0,74.428,74.4973,74.4181,74.4379,75254.0
2024-11-22 13:10:00,75.22,75.34,75.21,75.34,72310.0,74.4379,74.5566,74.428,74.5566,72310.0
2024-11-22 13:15:00,75.33,75.41,75.32,75.37,101103.0,74.5467,74.6259,74.5368,74.5863,101103.0
2024-11-22 13:20:00,75.36,75.48,75.34,75.47,70071.0,74.5764,74.6952,74.5566,74.6853,70071.0
2024-11-22 13:25:00,75.47,75.5,75.42,75.45,166485.0,74.6853,74.715,74.6358,74.6655,166485.0
2024-11-22 13:30:00,75.45,75.57,75.45,75.56,147549.0,74.6655,74.7842,74.6655,74.7744,147549.0
2024-11-22 13:35:00,75.56,75.65,75.55,75.61,127426.0,74.7744,74.8634,74.7645,74.8238,127426.0
2024-11-22 13:40:00,75.62,75.62,75.52,75.61,119956.0,74.8337,74.8337,74.7348,74.8238,119956.0
2024-11-22 13:45:00,75.6,75.67,75.57,75.6,93158.0,74.8139,74.8832,74.7842,74.8139,93158.0
2024-11-22 13:50:00,75.6,75.65,75.58,75.63,74893.0,74.8139,74.8634,74.7941,74.8436,74893.0
2024-11-22 13:55:00,75.62,75.62,75.4,75.46,173577.0,74.8337,74.8337,74.616,74.6754,173577.0
2024-11-22 14:00:00,75.47,75.67,75.42,75.66,72532.0,74.6853,74.8832,74.6358,74.8733,72532.0
2024-11-22 14:05:00,75.65,75.66,75.61,75.65,59655.0,74.8634,74.8733,74.8238,74.8634,59655.0
2024-11-22 14:10:00,75.65,75.65,75.57,75.61,57707.0,74.8634,74.8634,74.7842,74.8238,57707.0
2024-11-22 14:15:00,75.61,75.62,75.42,75.54,71540.0,74.8238,74.8337,74.6358,74.7546,71540.0
2024-11-22 14:20:00,75.54,75.64,75.54,75.64,44647.0,74.7546,74.8535,74.7546,74.8535,44647.0
2024-11-22 14:25:00,75.64,75.73,75.62,75.71,60040.0,74.8535,74.9426,74.8337,74.9228,60040.0
2024-11-22 14:30:00,75.7,75.72,75.65,75.7,59422.0,74.9129,74.9327,74.8634,74.9129,59422.0
2024-11-22 14:35:00,75.7,75.75,75.66,75.75,57012.0,74.9129,74.9624,74.8733,74.9624,57012.0
2024-11-22 14:40:00,75.74,75.74,75.68,75.7,43407.0,74.9525,74.9525,74.8931,74.9129,43407.0
2024-11-22 14:45:00,75.71,75.75,75.66,75.74,53157.0,74.9228,74.9624,74.8733,74.9525,53157.0
2024-11-22 14:50:00,75.74,75.75,75.69,75.75,45768.0,74.9525,74.9624,74.903,74.9624,45768.0
2024-11-22 14:55:00,75.75,75.8,75.71,75.73,74867.0,74.9624,75.0119,74.9228,74.9426,74867.0
2024-11-22 15:00:00,75.72,75.75,75.53,75.56,106533.0,74.9327,74.9624,74.7447,74.7744,106533.0
2024-11-22 15:05:00,75.54,75.58,75.43,75.45,83896.0,74.7546,74.7941,74.6457,74.6655,83896.0
2024-11-22 15:10:00,75.45,75.47,75.39,75.41,157068.0,74.6655,74.6853,74.6061,74.6259,157068.0
2024-11-22 15:15:00,75.4,75.51,75.39,75.48,147932.0,74.616,74.7249,74.6061,74.6952,147932.0
2024-11-22 15:20:00,75.48,75.59,75.48,75.55,112438.0,74.6952,74.804,74.6952,74.7645,112438.0
2024-11-22 15:25:00,75.55,75.55,75.42,75.5,121348.0,74.7645,74.7645,74.6358,74.715,121348.0
2024-11-22 15:30:00,75.5,75.63,75.48,75.59,107943.0,74.715,74.8436,74.6952,74.804,107943.0
2024-11-22 15:35:00,75.6,75.7,75.59,75.69,61690.0,74.8139,74.9129,74.804,74.903,61690.0
2024-11-22 15:40:00,75.69,75.7,75.61,75.67,129892.0,74.903,74.9129,74.8238,74.8832,129892.0
2024-11-22 15:45:00,75.67,75.75,75.65,75.73,156673.0,74.8832,74.9624,74.8634,74.9426,156673.0
2024-11-22 15:50:00,75.73,75.86,75.7,75.84,197652.0,74.9426,75.0712,74.9129,75.0514,197652.0
2024-11-22 15:55:00,75.84,76.08,75.8,75.92,1086585.0,75.0514,75.2889,75.0119,75.1306,1086585.0
2024-11-25 09:30:00,76.2,76.44,76.03,76.44,406957.0,75.4077,75.6452,75.2395,75.6452,406957.0
2024-11-25 09:35:00,76.42,76.78,76.35,76.66,366944.0,75.6254,75.9817,75.5561,75.8629,366944.0
2024-11-25 09:40:00,76.65,76.9,76.62,76.88,379861.0,75.853,76.1004,75.8233,76.0806,379861.0
2024-11-25 09:45:00,76.88,76.92,76.51,76.76,513719.0,76.0806,76.1202,75.7145,75.9619,513719.0
2024-11-25 09:50:00,76.77,76.8,76.61,76.79,339080.0,75.9718,76.0015,75.8134,75.9916,339080.0
2024-11-25 09:55:00,76.8,76.94,76.63,76.75,452769.0,76.0015,76.14,75.8332,75.952,452769.0
2024-11-25 10:00:00,76.75,76.98,76.71,76.97,511259.0,75.952,76.1796,75.9124,76.1697,511259.0
2024-11-25 10:05:00,76.98,77.03,76.66,76.92,256758.0,76.1796,76.2291,75.8629,76.1202,256758.0
2024-11-25 10:10:00,76.92,76.94,76.37,76.44,332946.0,76.1202,76.14,75.5759,75.6452,332946.0
2024-11-25 10:15:00,76.42,76.63,76.36,76.6,271155.0,75.6254,75.8332,75.566,75.8035,271155.0
2024-11-25 10:20:00,76.6,76.61,76.32,76.38,166195.0,75.8035,75.8134,75.5265,75.5858,166195.0
2024-11-25 10:25:00,76.38,76.68,76.32,76.62,186228.0,75.5858,75.8827,75.5265,75.8233,186228.0
2024-11-25 10:30:00,76.62,76.67,76.4,76.54,171156.0,75.8233,75.8728,75.6056,75.7442,171156.0
2024-11-25 10:35:00,76.55,76.64,76.43,76.44,136302.0,75.7541,75.8431,75.6353,75.6452,136302.0
2024-11-25 10:40:00,76.45,76.47,76.26,76.33,141692.0,75.6551,75.6749,75.4671,75.5363,141692.0
2024-11-25 10:45:00,76.32,76.32,76.04,76.09,170403.0,75.5265,75.5265,75.2494,75.2988,170403.0
2024-11-25 10:50:00,76.09,76.22,75.96,76.11,206895.0,75.2988,75.4275,75.1702,75.3186,206895.0
2024-11-25 10:55:00,76.12,76.14,76.05,76.1,138031.0,75.3285,75.3483,75.2593,75.3087,138031.0
2024-11-25 11:00:00,76.1,76.27,76.07,76.17,134235.0,75.3087,75.477,75.2791,75.378,134235.0
2024-11-25 11:05:00,76.18,76.31,76.16,76.25,126984.0,75.3879,75.5166,75.3681,75.4572,126984.0
2024-11-25 11:10:00,76.26,76.37,76.21,76.3,95404.0,75.4671,75.5759,75.4176,75.5067,95404.0
2024-11-25 11:15:00,76.3,76.37,76.24,76.26,146891.0,75.5067,75.5759,75.4473,75.4671,146891.0
2024-11-25 11:20:00,76.26,76.26,76.14,76.25,83776.0,75.4671,75.4671,75.3483,75.4572,83776.0
2024-11-25 11:25:00,76.24,76.34,76.24,76.28,103882.0,75.4473,75.5462,75.4473,75.4869,103882.0
2024-11-25 11:30:00,76.28,76.3,76.08,76.09,86450.0,75.4869,75.5067,75.2889,75.2988,86450.0
2024-11-25 11:35:00,76.09,76.17,76.04,76.15,117196.0,75.2988,75.378,75.2494,75.3582,117196.0
2024-11-25 11:40:00,76.15,76.29,76.12,76.19,86475.0,75.3582,75.4968,75.3285,75.3978,86475.0
2024-11-25 11:45:00,76.2,76.25,76.12,76.16,120943.0,75.4077,75.4572,75.3285,75.3681,120943.0
2024-11-25 11:50:00,76.17,76.27,76.1,76.23,117831.0,75.378,75.477,75.3087,75.4374,117831.0
2024-11-25 11:55:00,76.23,76.26,76.16,76.21,86136.0,75.4374,75.4671,75.3681,75.4176,86136.0
2024-11-25 12:00:00,76.21,76.36,76.16,76.34,114320.0,75.4176,75.566,75.3681,75.5462,114320.0
2024-11-25 12:05:00,76.33,76.47,76.27,76.43,123638.0,75.5363,75.6749,75.477,75.6353,123638.0
2024-11-25 12:10:00,76.43,76.54,76.4,76.47,223537.0,75.6353,75.7442,75.6056,75.6749,223537.0
2024-11-25 12:15:00,76.46,76.47,76.26,76.43,124686.0,75.665,75.6749,75.4671,75.6353,124686.0
2024-11-25 12:20:00,76.42,76.43,76.35,76.42,168293.0,75.6254,75.6353,75.5561,75.6254,168293.0
2024-11-25 12:25:00,76.43,76.49,76.35,76.41,103751.0,75.6353,75.6947,75.5561,75.6155,103751.0
2024-11-25 12:30:00,76.41,76.5,76.4,76.47,104720.0,75.6155,75.7046,75.6056,75.6749,104720.0
2024-11-25 12:35:00,76.47,76.48,76.34,76.39,99533.0,75.6749,75.6848,75.5462,75.5957,99533.0
2024-11-25 12:40:00,76.39,76.44,76.35,76.39,119656.0,75.5957,75.6452,75.5561,75.5957,119656.0
2024-11-25 12:45:00,76.39,76.49,76.32,76.47,100565.0,75.5957,75.6947,75.5265,75.6749,100565.0
2024-11-25 12:50:00,76.48,76.57,76.47,76.55,95928.0,75.6848,75.7739,75.6749,75.7541,95928.0
2024-11-25 12:55:00,76.54,76.55,76.48,76.53,104673.0,75.7442,75.7541,75.6848,75.7343,104673.0
2024-11-25 13:00:00,76.53,76.65,76.53,76.65,59864.0,75.7343,75.853,75.7343,75.853,59864.0
2024-11-25 13:05:00,76.64,76.64,76.53,76.53,95333.0,75.8431,75.8431,75.7343,75.7343,95333.0
2024-11-25 13:10:00,76.53,76.62,76.53,76.62,91761.0,75.7343,75.8233,75.7343,75.8233,91761.0
2024-11-25 13:15:00,76.62,76.68,76.57,76.67,94808.0,75.8233,75.8827,75.7739,75.8728,94808.0
2024-11-25 13:20:00,76.67,76.68,76.52,76.67,110259.0,75.8728,75.8827,75.7244,75.8728,110259.0
2024-11-25 13:25:00,76.67,76.7,76.63,76.7,76902.0,75.8728,75.9025,75.8332,75.9025,76902.0
2024-11-25 13:30:00,76.69,76.78,76.66,76.76,85140.0,75.8926,75.9817,75.8629,75.9619,85140.0
2024-11-25 13:35:00,76.75,76.78,76.71,76.73,83717.0,75.952,75.9817,75.9124,75.9322,83717.0
2024-11-25 13:40:00,76.73,76.79,76.68,76.69,111572.0,75.9322,75.9916,75.8827,75.8926,111572.0
2024-11-25 13:45:00,76.7,76.76,76.68,76.7,111934.0,75.9025,75.9619,75.8827,75.9025,111934.0
2024-11-25 13:50:00,76.7,76.91,76.69,76.89,89250.0,75.9025,76.1103,75.8926,76.0905,89250.0
2024-11-25 13:55:00,76.89,76.96,76.86,76.95,100608.0,76.0905,76.1598,76.0608,76.1499,100608.0
2024-11-25 14:00:00,76.96,77.04,76.91,76.91,164968.0,76.1598,76.239,76.1103,76.1103,164968.0
2024-11-25 14:05:00,76.91,76.93,76.83,76.86,113516.0,76.1103,76.1301,76.0311,76.0608,113516.0
2024-11-25 14:10:00,76.87,76.91,76.83,76.84,93319.0,76.0707,76.1103,76.0311,76.041,93319.0
2024-11-25 14:15:00,76.84,76.98,76.84,76.96,62933.0,76.041,76.1796,76.041,76.1598,62933.0
2024-11-25 14:20:00,76.96,76.96,76.72,76.73,113153.0,76.1598,76.1598,75.9223,75.9322,113153.0
2024-11-25 14:25:00,76.73,76.76,76.7,76.76,83294.0,75.9322,75.9619,75.9025,75.9619,83294.0
2024-11-25 14:30:00,76.75,76.81,76.72,76.78,93607.0,75.952,76.0114,75.9223,75.9817,93607.0
2024-11-25 14:35:00,76.78,76.94,76.78,76.91,90342.0,75.9817,76.14,75.9817,76.1103,90342.0
2024-11-25 14:40:00,76.91,76.97,76.91,76.93,84699.0,76.1103,76.1697,76.1103,76.1301,84699.0
2024-11-25 14:45:00,76.93,76.98,76.84,76.95,102816.0,76.1301,76.1796,76.041,76.1499,102816.0
2024-11-25 14:50:00,76.95,76.99,76.91,76.92,109769.0,76.1499,76.1895,76.1103,76.1202,109769.0
2024-11-25 14:55:00,76.92,76.93,76.8,76.81,104158.0,76.1202,76.1301,76.0015,76.0114,104158.0
2024-11-25 15:00:00,76.81,76.9,76.79,76.89,108401.0,76.0114,76.1004,75.9916,76.0905,108401.0
2024-11-25 15:05:00,76.89,77.02,76.86,77.02,139327.0,76.0905,76.2192,76.0608,76.2192,139327.0
2024-11-25 15:10:00,77.01,77.06,77.0,77.06,125226.0,76.2093,76.2588,76.1994,76.2588,125226.0
2024-11-25 15:15:00,77.06,77.17,77.04,77.15,177037.0,76.2588,76.3676,76.239,76.3478,177037.0
2024-11-25 15:20:00,77.14,77.23,77.07,77.2,211623.0,76.3379,76.427,76.2687,76.3973,211623.0
2024-11-25 15:25:00,77.2,77.3,77.2,77.22,162935.0,76.3973,76.4963,76.3973,76.4171,162935.0
2024-11-25 15:30:00,77.22,77.25,77.17,77.25,143664.0,76.4171,76.4468,76.3676,76.4468,143664.0
2024-11-25 15:35:00,77.25,77.31,77.24,77.28,278974.0,76.4468,76.5062,76.4369,76.4765,278974.0
2024-11-25 15:40:00,77.28,77.3,77.15,77.19,204853.0,76.4765,76.4963,76.3478,76.3874,204853.0
2024-11-25 15:45:00,77.19,77.2,76.95,77.06,767614.0,76.3874,76.3973,76.1499,76.2588,767614.0
2024-11-25 15:50:00,77.08,77.26,76.92,77.11,668767.0,76.2785,76.4567,76.1202,76.3082,668767.0
2024-11-25 15:55:00,77.11,77.11,76.8,76.88,978556.0,76.3082,76.3082,76.0015,76.0806,978556.0
2024-11-26 09:30:00,77.5,77.52,76.5,76.61,775436.0,76.6942,76.714,75.7046,75.8134,775436.0
2024-11-26 09:35:00,76.65,77.02,76.39,76.47,490535.0,75.853,76.2192,75.5957,75.6749,490535.0
2024-11-26 09:40:00,76.46,76.87,76.36,76.84,235598.0,75.665,76.0707,75.566,76.041,235598.0
2024-11-26 09:45:00,76.83,77.0,76.77,76.99,179818.0,76.0311,76.1994,75.9718,76.1895,179818.0
2024-11-26 09:50:00,77.0,77.32,76.93,77.31,273456.0,76.1994,76.5161,76.1301,76.5062,273456.0
2024-11-26 09:55:00,77.31,77.46,77.18,77.38,260500.0,76.5062,76.6546,76.3775,76.5754,260500.0
2024-11-26 10:00:00,77.39,77.49,77.12,77.13,234926.0,76.5853,76.6843,76.3181,76.328,234926.0
2024-11-26 10:05:00,77.13,77.14,76.85,77.05,143443.0,76.328,76.3379,76.0509,76.2489,143443.0
2024-11-26 10:10:00,77.06,77.24,77.02,77.19,143605.0,76.2588,76.4369,76.2192,76.3874,143605.0
2024-11-26 10:15:00,77.2,77.27,77.1,77.21,326423.0,76.3973,76.4666,76.2983,76.4072,326423.0
2024-11-26 10:20:00,77.21,77.36,77.07,77.09,155714.0,76.4072,76.5556,76.2687,76.2884,155714.0
2024-11-26 10:25:00,77.09,77.14,76.91,77.09,159052.0,76.2884,76.3379,76.1103,76.2884,159052.0
2024-11-26 10:30:00,77.09,77.09,76.95,76.98,114826.0,76.2884,76.2884,76.1499,76.1796,114826.0
2024-11-26 10:35:00,76.98,77.15,76.91,77.1,121384.0,76.1796,76.3478,76.1103,76.2983,121384.0
2024-11-26 10:40:00,77.11,77.29,77.1,77.27,128423.0,76.3082,76.4864,76.2983,76.4666,128423.0
2024-11-26 10:45:00,77.27,77.27,77.09,77.22,120936.0,76.4666,76.4666,76.2884,76.4171,120936.0
2024-11-26 10:50:00,77.21,77.56,77.21,77.5,147930.0,76.4072,76.7536,76.4072,76.6942,147930.0
2024-11-26 10:55:00,77.49,77.56,77.45,77.55,136104.0,76.6843,76.7536,76.6447,76.7437,136104.0
2024-11-26 11:00:00,77.55,77.63,77.48,77.62,119306.0,76.7437,76.8228,76.6744,76.8129,119306.0
2024-11-26 11:05:00,77.62,77.62,77.35,77.37,144065.0,76.8129,76.8129,76.5457,76.5655,144065.0
2024-11-26 11:10:00,77.38,77.46,77.32,77.42,113003.0,76.5754,76.6546,76.5161,76.615,113003.0
2024-11-26 11:15:00,77.42,77.64,77.42,77.63,147184.0,76.615,76.8327,76.615,76.8228,147184.0
2024-11-26 11:20:00,77.63,77.73,77.55,77.73,116903.0,76.8228,76.9218,76.7437,76.9218,116903.0
2024-11-26 11:25:00,77.72,77.76,77.64,77.75,110699.0,76.9119,76.9515,76.8327,76.9416,110699.0
2024-11-26 11:30:00,77.76,77.76,77.68,77.7,91839.0,76.9515,76.9515,76.8723,76.8921,91839.0
2024-11-26 11:35:00,77.7,77.74,77.67,77.67,119376.0,76.8921,76.9317,76.8624,76.8624,119376.0
2024-11-26 11:40:00,77.67,77.69,77.5,77.58,138598.0,76.8624,76.8822,76.6942,76.7734,138598.0
2024-11-26 11:45:00,77.57,77.73,77.55,77.66,101329.0,76.7635,76.9218,76.7437,76.8525,101329.0
2024-11-26 11:50:00,77.66,77.7,77.63,77.7,95847.0,76.8525,76.8921,76.8228,76.8921,95847.0
2024-11-26 11:55:00,77.7,77.72,77.59,77.66,111078.0,76.8921,76.9119,76.7832,76.8525,111078.0
2024-11-26 12:00:00,77.66,77.66,77.55,77.62,87207.0,76.8525,76.8525,76.7437,76.8129,87207.0
2024-11-26 12:05:00,77.63,77.75,77.6,77.69,152589.0,76.8228,76.9416,76.7931,76.8822,152589.0
2024-11-26 12:10:00,77.69,77.79,77.66,77.78,116449.0,76.8822,76.9812,76.8525,76.9713,116449.0
2024-11-26 12:15:00,77.78,77.87,77.74,77.83,99331.0,76.9713,77.0603,76.9317,77.0208,99331.0
2024-11-26 12:20:00,77.82,77.86,77.8,77.83,119973.0,77.0109,77.0504,76.9911,77.0208,119973.0
2024-11-26 12:25:00,77.83,77.86,77.81,77.84,84713.0,77.0208,77.0504,77.001,77.0306,84713.0
2024-11-26 12:30:00,77.84,77.9,77.83,77.87,102314.0,77.0306,77.09,77.0208,77.0603,102314.0
2024-11-26 12:35:00,77.87,77.89,77.82,77.83,90990.0,77.0603,77.0801,77.0109,77.0208,90990.0
2024-11-26 12:40:00,77.83,77.88,77.83,77.86,79955.0,77.0208,77.0702,77.0208,77.0504,79955.0
2024-11-26 12:45:00,77.85,77.88,77.81,77.82,104119.0,77.0405,77.0702,77.001,77.0109,104119.0
2024-11-26 12:50:00,77.82,77.9,77.82,77.86,91836.0,77.0109,77.09,77.0109,77.0504,91836.0
2024-11-26 12:55:00,77.85,77.88,77.78,77.87,191594.0,77.0405,77.0702,76.9713,77.0603,191594.0
2024-11-26 13:00:00,77.87,77.88,77.8,77.82,154532.0,77.0603,77.0702,76.9911,77.0109,154532.0
2024-11-26 13:05:00,77.82,77.86,77.79,77.83,115011.0,77.0109,77.0504,76.9812,77.0208,115011.0
2024-11-26 13:10:00,77.83,77.85,77.8,77.84,78796.0,77.0208,77.0405,76.9911,77.0306,78796.0
2024-11-26 13:15:00,77.84,77.93,77.84,77.89,101192.0,77.0306,77.1197,77.0306,77.0801,101192.0
2024-11-26 13:20:00,77.89,77.96,77.88,77.92,89093.0,77.0801,77.1494,77.0702,77.1098,89093.0
2024-11-26 13:25:00,77.92,77.94,77.88,77.9,102173.0,77.1098,77.1296,77.0702,77.09,102173.0
2024-11-26 13:30:00,77.9,77.93,77.86,77.89,74560.0,77.09,77.1197,77.0504,77.0801,74560.0
2024-11-26 13:35:00,77.89,77.9,77.78,77.81,110175.0,77.0801,77.09,76.9713,77.001,110175.0
2024-11-26 13:40:00,77.8,77.88,77.76,77.82,96613.0,76.9911,77.0702,76.9515,77.0109,96613.0
2024-11-26 13:45:00,77.83,77.88,77.81,77.86,90176.0,77.0208,77.0702,77.001,77.0504,90176.0
2024-11-26 13:50:00,77.87,77.89,77.8,77.84,76449.0,77.0603,77.0801,76.9911,77.0306,76449.0
2024-11-26 13:55:00,77.84,77.9,77.81,77.81,101620.0,77.0306,77.09,77.001,77.001,101620.0
2024-11-26 14:00:00,77.81,77.91,77.74,77.88,121145.0,77.001,77.0999,76.9317,77.0702,121145.0
2024-11-26 14:05:00,77.88,77.88,77.68,77.69,133357.0,77.0702,77.0702,76.8723,76.8822,133357.0
2024-11-26 14:10:00,77.69,77.84,77.66,77.84,131352.0,76.8822,77.0306,76.8525,77.0306,131352.0
2024-11-26 14:15:00,77.85,77.89,77.8,77.84,109426.0,77.0405,77.0801,76.9911,77.0306,109426.0
2024-11-26 14:20:00,77.84,77.94,77.83,77.94,132622.0,77.0306,77.1296,77.0208,77.1296,132622.0
2024-11-26 14:25:00,77.94,78.03,77.9,78.01,127496.0,77.1296,77.2187,77.09,77.1989,127496.0
2024-11-26 14:30:00,78.01,78.09,77.96,78.06,119497.0,77.1989,77.278,77.1494,77.2484,119497.0
2024-11-26 14:35:00,78.05,78.07,78.02,78.06,93897.0,77.2385,77.2583,77.2088,77.2484,93897.0
2024-11-26 14:40:00,78.07,78.12,78.03,78.08,98411.0,77.2583,77.3077,77.2187,77.2682,98411.0
2024-11-26 14:45:00,78.08,78.13,78.05,78.08,85170.0,77.2682,77.3176,77.2385,77.2682,85170.0
2024-11-26 14:50:00,78.09,78.09,77.95,77.97,115907.0,77.278,77.278,77.1395,77.1593,115907.0
2024-11-26 14:55:00,77.97,78.0,77.87,77.88,95376.0,77.1593,77.189,77.0603,77.0702,95376.0
2024-11-26 15:00:00,77.88,78.0,77.86,77.98,79830.0,77.0702,77.189,77.0504,77.1692,79830.0
2024-11-26 15:05:00,77.98,77.99,77.73,77.75,90549.0,77.1692,77.1791,76.9218,76.9416,90549.0
2024-11-26 15:10:00,77.76,77.88,77.74,77.81,94521.0,76.9515,77.0702,76.9317,77.001,94521.0
2024-11-26 15:15:00,77.81,77.82,77.6,77.63,91102.0,77.001,77.0109,76.7931,76.8228,91102.0
2024-11-26 15:20:00,77.62,77.62,77.53,77.56,92499.0,76.8129,76.8129,76.7239,76.7536,92499.0
2024-11-26 15:25:00,77.57,77.59,77.45,77.47,120892.0,76.7635,76.7832,76.6447,76.6645,120892.0
2024-11-26 15:30:00,77.46,77.48,77.38,77.44,157331.0,76.6546,76.6744,76.5754,76.6348,157331.0
2024-11-26 15:35:00,77.44,77.45,77.3,77.33,121743.0,76.6348,76.6447,76.4963,76.5259,121743.0
2024-11-26 15:40:00,77.34,77.46,77.32,77.44,125519.0,76.5358,76.6546,76.5161,76.6348,125519.0
2024-11-26 15:45:00,77.43,77.53,77.39,77.51,165263.0,76.6249,76.7239,76.5853,76.7041,165263.0
2024-11-26 15:50:00,77.52,77.6,77.41,77.45,341286.0,76.714,76.7931,76.6051,76.6447,341286.0
2024-11-26 15:55:00,77.45,77.45,77.27,77.34,810731.0,76.6447,76.6447,76.4666,76.5358,810731.0
2024-11-27 09:30:00,77.37,77.79,77.37,77.79,284944.0,76.5655,76.9812,76.5655,76.9812,284944.0
2024-11-27 09:35:00,77.75,77.77,77.37,77.39,107650.0,76.9416,76.9614,76.5655,76.5853,107650.0
2024-11-27 09:40:00,77.39,77.53,77.33,77.5,102687.0,76.5853,76.7239,76.5259,76.6942,102687.0
2024-11-27 09:45:00,77.52,77.66,77.49,77.49,60251.0,76.714,76.8525,76.6843,76.6843,60251.0
2024-11-27 09:50:00,77.49,77.65,77.47,77.57,102853.0,76.6843,76.8426,76.6645,76.7635,102853.0
2024-11-27 09:55:00,77.59,77.66,77.49,77.56,120118.0,76.7832,76.8525,76.6843,76.7536,120118.0
2024-11-27 10:00:00,77.58,77.66,77.41,77.65,200715.0,76.7734,76.8525,76.6051,76.8426,200715.0
2024-11-27 10:05:00,77.65,77.75,77.45,77.55,292291.0,76.8426,76.9416,76.6447,76.7437,292291.0
2024-11-27 10:10:00,77.56,77.75,77.54,77.67,444707.0,76.7536,76.9416,76.7338,76.8624,444707.0
2024-11-27 10:15:00,77.68,77.74,77.61,77.65,63022.0,76.8723,76.9317,76.803,76.8426,63022.0
2024-11-27 10:20:00,77.65,77.65,77.46,77.54,141886.0,76.8426,76.8426,76.6546,76.7338,141886.0
2024-11-27 10:25:00,77.55,77.65,77.3,77.33,510418.0,76.7437,76.8426,76.4963,76.5259,510418.0
2024-11-27 10:30:00,77.33,77.36,77.22,77.23,322947.0,76.5259,76.5556,76.4171,76.427,322947.0
2024-11-27 10:35:00,77.22,77.32,77.2,77.26,99436.0,76.4171,76.5161,76.3973,76.4567,99436.0
2024-11-27 10:40:00,77.27,77.33,77.17,77.2,81070.0,76.4666,76.5259,76.3676,76.3973,81070.0
2024-11-27 10:45:00,77.2,77.25,77.17,77.24,141024.0,76.3973,76.4468,76.3676,76.4369,141024.0
2024-11-27 10:50:00,77.24,77.25,77.19,77.22,58643.0,76.4369,76.4468,76.3874,76.4171,58643.0
2024-11-27 10:55:00,77.21,77.3,77.15,77.26,130816.0,76.4072,76.4963,76.3478,76.4567,130816.0
2024-11-27 11:00:00,77.26,77.29,77.19,77.23,122425.0,76.4567,76.4864,76.3874,76.427,122425.0
2024-11-27 11:05:00,77.23,77.27,77.17,77.17,58100.0,76.427,76.4666,76.3676,76.3676,58100.0
2024-11-27 11:10:00,77.17,77.23,76.9,76.94,644913.0,76.3676,76.427,76.1004,76.14,644913.0
2024-11-27 11:15:00,76.93,77.03,76.89,76.95,154671.0,76.1301,76.2291,76.0905,76.1499,154671.0
2024-11-27 11:20:00,76.95,77.03,76.84,76.92,157957.0,76.1499,76.2291,76.041,76.1202,157957.0
2024-11-27 11:25:00,76.92,77.08,76.91,77.03,118156.0,76.1202,76.2785,76.1103,76.2291,118156.0
2024-11-27 11:30:00,77.03,77.05,76.94,77.0,46402.0,76.2291,76.2489,76.14,76.1994,46402.0
2024-11-27 11:35:00,77.0,77.15,76.99,77.12,52587.0,76.1994,76.3478,76.1895,76.3181,52587.0
2024-11-27 11:40:00,77.12,77.25,77.06,77.06,91585.0,76.3181,76.4468,76.2588,76.2588,91585.0
2024-11-27 11:45:00,77.05,77.06,76.98,77.02,37107.0,76.2489,76.2588,76.1796,76.2192,37107.0
2024-11-27 11:50:00,77.01,77.03,76.86,76.87,582117.0,76.2093,76.2291,76.0608,76.0707,582117.0
2024-11-27 11:55:00,76.87,76.92,76.86,76.86,53533.0,76.0707,76.1202,76.0608,76.0608,53533.0
2024-11-27 12:00:00,76.87,76.87,76.67,76.8,527177.0,76.0707,76.0707,75.8728,76.0015,527177.0
2024-11-27 12:05:00,76.8,76.9,76.75,76.76,106492.0,76.0015,76.1004,75.952,75.9619,106492.0
2024-11-27 12:10:00,76.77,76.89,76.76,76.87,96308.0,75.9718,76.0905,75.9619,76.0707,96308.0
2024-11-27 12:15:00,76.87,76.92,76.78,76.91,125893.0,76.0707,76.1202,75.9817,76.1103,125893.0
2024-11-27 12:20:00,76.91,76.93,76.84,76.87,68776.0,76.1103,76.1301,76.041,76.0707,68776.0
2024-11-27 12:25:00,76.85,76.98,76.84,76.97,51039.0,76.0509,76.1796,76.041,76.1697,51039.0
2024-11-27 12:30:00,76.97,77.14,76.95,77.14,76401.0,76.1697,76.3379,76.1499,76.3379,76401.0
2024-11-27 12:35:00,77.14,77.14,76.93,76.95,32403.0,76.3379,76.3379,76.1301,76.1499,32403.0
2024-11-27 12:40:00,76.95,76.96,76.91,76.92,26015.0,76.1499,76.1598,76.1103,76.1202,26015.0
2024-11-27 12:45:00,76.92,76.99,76.91,76.96,47258.0,76.1202,76.1895,76.1103,76.1598,47258.0
2024-11-27 12:50:00,76.97,77.03,76.94,76.98,20301.0,76.1697,76.2291,76.14,76.1796,20301.0
2024-11-27 12:55:00,76.98,77.01,76.91,76.94,104858.0,76.1796,76.2093,76.1103,76.14,104858.0
2024-11-27 13:00:00,76.95,76.96,76.85,76.87,23089.0,76.1499,76.1598,76.0509,76.0707,23089.0
2024-11-27 13:05:00,76.87,76.91,76.86,76.88,60915.0,76.0707,76.1103,76.0608,76.0806,60915.0
2024-11-27 13:10:00,76.88,76.91,76.66,76.67,802488.0,76.0806,76.1103,75.8629,75.8728,802488.0
2024-11-27 13:15:00,76.67,76.72,76.61,76.67,251905.0,75.8728,75.9223,75.8134,75.8728,251905.0
2024-11-27 13:20:00,76.67,76.81,76.67,76.73,33778.0,75.8728,76.0114,75.8728,75.9322,33778.0
2024-11-27 13:25:00,76.73,76.79,76.64,76.72,82973.0,75.9322,75.9916,75.8431,75.9223,82973.0
2024-11-27 13:30:00,76.72,76.79,76.65,76.79,117926.0,75.9223,75.9916,75.853,75.9916,117926.0
2024-11-27 13:35:00,76.8,76.82,76.66,76.69,27117.0,76.0015,76.0213,75.8629,75.8926,27117.0
2024-11-27 13:40:00,76.69,76.78,76.58,76.58,484585.0,75.8926,75.9817,75.7837,75.7837,484585.0
2024-11-27 13:45:00,76.58,76.6,76.43,76.47,149094.0,75.7837,75.8035,75.6353,75.6749,149094.0
2024-11-27 13:50:00,76.48,76.58,76.44,76.54,283013.0,75.6848,75.7837,75.6452,75.7442,283013.0
2024-11-27 13:55:00,76.55,76.63,76.53,76.55,68832.0,75.7541,75.8332,75.7343,75.7541,68832.0
2024-11-27 14:00:00,76.55,76.62,76.55,76.58,38688.0,75.7541,75.8233,75.7541,75.7837,38688.0
2024-11-27 14:05:00,76.59,76.72,76.55,76.71,33149.0,75.7936,75.9223,75.7541,75.9124,33149.0
2024-11-27 14:10:00,76.7,76.71,76.61,76.63,24578.0,75.9025,75.9124,75.8134,75.8332,24578.0
2024-11-27 14:15:00,76.62,76.67,76.6,76.64,71020.0,75.8233,75.8728,75.8035,75.8431,71020.0
2024-11-27 14:20:00,76.64,76.7,76.56,76.65,98583.0,75.8431,75.9025,75.764,75.853,98583.0
2024-11-27 14:25:00,76.65,76.68,76.61,76.67,68221.0,75.853,75.8827,75.8134,75.8728,68221.0
2024-11-27 14:30:00,76.67,76.7,76.51,76.52,376804.0,75.8728,75.9025,75.7145,75.7244,376804.0
2024-11-27 14:35:00,76.52,76.57,76.42,76.57,336201.0,75.7244,75.7739,75.6254,75.7739,336201.0
2024-11-27 14:40:00,76.56,76.57,76.49,76.52,58876.0,75.764,75.7739,75.6947,75.7244,58876.0
2024-11-27 14:45:00,76.52,76.56,76.5,76.54,64506.0,75.7244,75.764,75.7046,75.7442,64506.0
2024-11-27 14:50:00,76.55,76.57,76.5,76.56,43186.0,75.7541,75.7739,75.7046,75.764,43186.0
2024-11-27 14:55:00,76.56,76.63,76.51,76.56,61956.0,75.764,75.8332,75.7145,75.764,61956.0
2024-11-27 15:00:00,76.56,76.58,76.53,76.56,65782.0,75.764,75.7837,75.7343,75.764,65782.0
2024-11-27 15:05:00,76.56,76.71,76.55,76.65,53084.0,75.764,75.9124,75.7541,75.853,53084.0
2024-11-27 15:10:00,76.65,76.72,76.6,76.65,116838.0,75.853,75.9223,75.8035,75.853,116838.0
2024-11-27 15:15:00,76.65,76.74,76.55,76.68,594536.0,75.853,75.9421,75.7541,75.8827,594536.0
2024-11-27 15:20:00,76.68,76.79,76.67,76.78,69138.0,75.8827,75.9916,75.8728,75.9817,69138.0
2024-11-27 15:25:00,76.79,76.83,76.79,76.81,85650.0,75.9916,76.0311,75.9916,76.0114,85650.0
2024-11-27 15:30:00,76.81,76.82,76.7,76.81,193192.0,76.0114,76.0213,75.9025,76.0114,193192.0
2024-11-27 15:35:00,76.8,76.86,76.69,76.85,363626.0,76.0015,76.0608,75.8926,76.0509,363626.0
2024-11-27 15:40:00,76.84,77.04,76.78,77.04,484339.0,76.041,76.239,75.9817,76.239,484339.0
2024-11-27 15:45:00,77.04,77.14,76.92,76.95,993419.0,76.239,76.3379,76.1202,76.1499,993419.0
2024-11-27 15:50:00,76.95,77.17,76.95,76.98,448609.0,76.1499,76.3676,76.1499,76.1796,448609.0
2024-11-27 15:55:00,76.98,77.32,76.92,77.17,1024201.0,76.1796,76.5161,76.1202,76.3676,1024201.0
2024-11-29 09:30:00,77.69,78.04,77.17,77.17,294471.0,76.8822,77.2286,76.3676,76.3676,294471.0
2024-11-29 09:35:00,77.2,77.27,77.03,77.17,59565.0,76.3973,76.4666,76.2291,76.3676,59565.0
2024-11-29 09:40:00,77.18,77.21,76.93,76.95,177717.0,76.3775,76.4072,76.1301,76.1499,177717.0
2024-11-29 09:45:00,76.98,77.17,76.9,77.17,110141.0,76.1796,76.3676,76.1004,76.3676,110141.0
2024-11-29 09:50:00,77.19,77.24,76.88,76.91,80938.0,76.3874,76.4369,76.0806,76.1103,80938.0
2024-11-29 09:55:00,76.91,76.91,76.67,76.73,106184.0,76.1103,76.1103,75.8728,75.9322,106184.0
2024-11-29 10:00:00,76.73,77.19,76.72,77.19,131394.0,75.9322,76.3874,75.9223,76.3874,131394.0
2024-11-29 10:05:00,77.2,77.33,77.07,77.09,86284.0,76.3973,76.5259,76.2687,76.2884,86284.0
2024-11-29 10:10:00,77.06,77.15,77.01,77.07,45532.0,76.2588,76.3478,76.2093,76.2687,45532.0
2024-11-29 10:15:00,77.07,77.24,77.05,77.23,79695.0,76.2687,76.4369,76.2489,76.427,79695.0
2024-11-29 10:20:00,77.23,77.24,76.93,76.98,99261.0,76.427,76.4369,76.1301,76.1796,99261.0
2024-11-29 10:25:00,76.98,77.05,76.94,77.04,69113.0,76.1796,76.2489,76.14,76.239,69113.0
2024-11-29 10:30:00,77.04,77.04,76.87,76.91,71615.0,76.239,76.239,76.0707,76.1103,71615.0
2024-11-29 10:35:00,76.91,76.99,76.88,76.91,39832.0,76.1103,76.1895,76.0806,76.1103,39832.0
2024-11-29 10:40:00,76.91,77.0,76.89,76.94,41793.0,76.1103,76.1994,76.0905,76.14,41793.0
2024-11-29 10:45:00,76.94,77.08,76.94,77.08,47767.0,76.14,76.2785,76.14,76.2785,47767.0
2024-11-29 10:50:00,77.07,77.15,77.04,77.15,35863.0,76.2687,76.3478,76.239,76.3478,35863.0
2024-11-29 10:55:00,77.14,77.24,77.11,77.2,38231.0,76.3379,76.4369,76.3082,76.3973,38231.0
2024-11-29 11:00:00,77.2,77.22,77.03,77.06,29514.0,76.3973,76.4171,76.2291,76.2588,29514.0
2024-11-29 11:05:00,77.08,77.09,77.01,77.03,23867.0,76.2785,76.2884,76.2093,76.2291,23867.0
2024-11-29 11:10:00,77.03,77.04,76.86,76.92,100633.0,76.2291,76.239,76.0608,76.1202,100633.0
2024-11-29 11:15:00,76.92,77.11,76.91,77.01,57816.0,76.1202,76.3082,76.1103,76.2093,57816.0
2024-11-29 11:20:00,77.01,77.1,76.94,77.1,46502.0,76.2093,76.2983,76.14,76.2983,46502.0
2024-11-29 11:25:00,77.11,77.13,77.06,77.09,28736.0,76.3082,76.328,76.2588,76.2884,28736.0
2024-11-29 11:30:00,77.09,77.15,77.0,77.02,48758.0,76.2884,76.3478,76.1994,76.2192,48758.0
2024-11-29 11:35:00,77.02,77.06,76.91,76.93,45815.0,76.2192,76.2588,76.1103,76.1301,45815.0
2024-11-29 11:40:00,76.95,77.02,76.94,76.99,37431.0,76.1499,76.2192,76.14,76.1895,37431.0
2024-11-29 11:45:00,77.0,77.11,77.0,77.1,47923.0,76.1994,76.3082,76.1994,76.2983,47923.0
2024-11-29 11:50:00,77.1,77.13,77.06,77.1,28595.0,76.2983,76.328,76.2588,76.2983,28595.0
2024-11-29 11:55:00,77.1,77.12,76.93,76.94,73301.0,76.2983,76.3181,76.1301,76.14,73301.0
2024-11-29 12:00:00,76.95,77.08,76.93,77.05,60092.0,76.1499,76.2785,76.1301,76.2489,60092.0
2024-11-29 12:05:00,77.05,77.18,77.05,77.16,44664.0,76.2489,76.3775,76.2489,76.3577,44664.0
2024-11-29 12:10:00,77.15,77.19,77.08,77.16,46453.0,76.3478,76.3874,76.2785,76.3577,46453.0
2024-11-29 12:15:00,77.15,77.16,77.05,77.1,49423.0,76.3478,76.3577,76.2489,76.2983,49423.0
2024-11-29 12:20:00,77.1,77.1,77.04,77.05,68341.0,76.2983,76.2983,76.239,76.2489,68341.0
2024-11-29 12:25:00,77.05,77.08,76.98,77.06,77797.0,76.2489,76.2785,76.1796,76.2588,77797.0
2024-11-29 12:30:00,77.05,77.14,77.02,77.07,89975.0,76.2489,76.3379,76.2192,76.2687,89975.0
2024-11-29 12:35:00,77.07,77.1,77.02,77.03,48428.0,76.2687,76.2983,76.2192,76.2291,48428.0
2024-11-29 12:40:00,77.03,77.1,77.02,77.08,96466.0,76.2291,76.2983,76.2192,76.2785,96466.0
2024-11-29 12:45:00,77.08,77.17,77.03,77.04,137445.0,76.2785,76.3676,76.2291,76.239,137445.0
2024-11-29 12:50:00,77.03,77.06,76.76,76.86,300067.0,76.2291,76.2588,75.9619,76.0608,300067.0
2024-11-29 12:55:00,76.86,76.87,76.14,76.16,1575055.0,76.0608,76.0707,75.3483,75.3681,1575055.0
2024-12-02 09:30:00,76.95,76.95,75.97,76.13,439729.0,76.1499,76.1499,75.1801,75.3384,439729.0
2024-12-02 09:35:00,76.11,76.14,75.89,76.0,159813.0,75.3186,75.3483,75.1009,75.2098,159813.0
2024-12-02 09:40:00,76.0,76.22,75.86,76.2,206711.0,75.2098,75.4275,75.0712,75.4077,206711.0
2024-12-02 09:45:00,76.2,76.51,76.2,76.35,254894.0,75.4077,75.7145,75.4077,75.5561,254894.0
2024-12-02 09:50:00,76.37,76.37,75.81,75.82,197894.0,75.5759,75.5759,75.0218,75.0317,197894.0
2024-12-02 09:55:00,75.83,75.98,75.69,75.95,189689.0,75.0415,75.19,74.903,75.1603,189689.0
2024-12-02 10:00:00,75.93,76.0,75.59,75.6,158055.0,75.1405,75.2098,74.804,74.8139,158055.0
2024-12-02 10:05:00,75.6,75.63,75.48,75.54,146343.0,74.8139,74.8436,74.6952,74.7546,146343.0
2024-12-02 10:10:00,75.55,75.63,75.45,75.53,100518.0,74.7645,74.8436,74.6655,74.7447,100518.0
2024-12-02 10:15:00,75.53,75.58,75.49,75.52,83539.0,74.7447,74.7941,74.7051,74.7348,83539.0
2024-12-02 10:20:00,75.53,75.74,75.43,75.67,153480.0,74.7447,74.9525,74.6457,74.8832,153480.0
2024-12-02 10:25:00,75.67,75.73,75.56,75.63,92439.0,74.8832,74.9426,74.7744,74.8436,92439.0
2024-12-02 10:30:00,75.63,75.74,75.58,75.59,129748.0,74.8436,74.9525,74.7941,74.804,129748.0
2024-12-02 10:35:00,75.58,75.6,75.42,75.48,120113.0,74.7941,74.8139,74.6358,74.6952,120113.0
2024-12-02 10:40:00,75.49,75.56,75.45,75.51,160482.0,74.7051,74.7744,74.6655,74.7249,160482.0
2024-12-02 10:45:00,75.52,75.55,75.28,75.31,155268.0,74.7348,74.7645,74.4973,74.527,155268.0
2024-12-02 10:50:00,75.31,75.37,75.23,75.3,165332.0,74.527,74.5863,74.4478,74.5171,165332.0
2024-12-02 10:55:00,75.3,75.32,75.18,75.21,135824.0,74.5171,74.5368,74.3983,74.428,135824.0
2024-12-02 11:00:00,75.2,75.21,75.08,75.13,105319.0,74.4181,74.428,74.2993,74.3488,105319.0
2024-12-02 11:05:00,75.13,75.19,75.07,75.19,109374.0,74.3488,74.4082,74.2894,74.4082,109374.0
2024-12-02 11:10:00,75.21,75.23,75.05,75.07,94626.0,74.428,74.4478,74.2697,74.2894,94626.0
2024-12-02 11:15:00,75.08,75.2,75.04,75.1,123152.0,74.2993,74.4181,74.2598,74.3191,123152.0
2024-12-02 11:20:00,75.11,75.3,75.1,75.28,155807.0,74.329,74.5171,74.3191,74.4973,155807.0
2024-12-02 11:25:00,75.29,75.3,75.16,75.16,118986.0,74.5072,74.5171,74.3785,74.3785,118986.0
2024-12-02 11:30:00,75.17,75.22,75.12,75.15,86900.0,74.3884,74.4379,74.3389,74.3686,86900.0
2024-12-02 11:35:00,75.15,75.25,75.14,75.19,122069.0,74.3686,74.4676,74.3587,74.4082,122069.0
2024-12-02 11:40:00,75.18,75.23,75.11,75.18,86048.0,74.3983,74.4478,74.329,74.3983,86048.0
2024-12-02 11:45:00,75.17,75.24,75.14,75.15,71368.0,74.3884,74.4577,74.3587,74.3686,71368.0
2024-12-02 11:50:00,75.14,75.2,74.95,74.98,218338.0,74.3587,74.4181,74.1707,74.2004,218338.0
2024-12-02 11:55:00,74.98,74.99,74.84,74.84,86850.0,74.2004,74.2103,74.0618,74.0618,86850.0
2024-12-02 12:00:00,74.84,74.95,74.8,74.94,83422.0,74.0618,74.1707,74.0223,74.1608,83422.0
2024-12-02 12:05:00,74.93,75.05,74.89,75.03,106555.0,74.1509,74.2697,74.1113,74.2499,106555.0
2024-12-02 12:10:00,75.03,75.06,74.88,75.06,166066.0,74.2499,74.2796,74.1014,74.2796,166066.0
2024-12-02 12:15:00,75.06,75.12,74.95,75.03,260326.0,74.2796,74.3389,74.1707,74.2499,260326.0
2024-12-02 12:20:00,75.02,75.02,74.9,74.92,64494.0,74.24,74.24,74.1212,74.141,64494.0
2024-12-02 12:25:00,74.92,74.93,74.82,74.82,108107.0,74.141,74.1509,74.042,74.042,108107.0
2024-12-02 12:30:00,74.82,74.92,74.8,74.89,67871.0,74.042,74.141,74.0223,74.1113,67871.0
2024-12-02 12:35:00,74.91,75.05,74.91,74.98,138541.0,74.1311,74.2697,74.1311,74.2004,138541.0
2024-12-02 12:40:00,74.98,75.0,74.92,74.95,139075.0,74.2004,74.2202,74.141,74.1707,139075.0
2024-12-02 12:45:00,74.97,75.07,74.96,75.05,62255.0,74.1905,74.2894,74.1806,74.2697,62255.0
2024-12-02 12:50:00,75.04,75.09,74.96,75.02,108568.0,74.2598,74.3092,74.1806,74.24,108568.0
2024-12-02 12:55:00,75.02,75.15,75.0,75.05,123490.0,74.24,74.3686,74.2202,74.2697,123490.0
2024-12-02 13:00:00,75.05,75.13,74.96,75.13,118405.0,74.2697,74.3488,74.1806,74.3488,118405.0
2024-12-02 13:05:00,75.12,75.23,75.11,75.21,66703.0,74.3389,74.4478,74.329,74.428,66703.0
2024-12-02 13:10:00,75.21,75.22,75.1,75.19,121309.0,74.428,74.4379,74.3191,74.4082,121309.0
2024-12-02 13:15:00,75.18,75.21,75.09,75.16,77681.0,74.3983,74.428,74.3092,74.3785,77681.0
2024-12-02 13:20:00,75.18,75.2,75.04,75.04,83304.0,74.3983,74.4181,74.2598,74.2598,83304.0
2024-12-02 13:25:00,75.05,75.12,75.04,75.08,86053.0,74.2697,74.3389,74.2598,74.2993,86053.0
2024-12-02 13:30:00,75.08,75.14,75.05,75.14,233563.0,74.2993,74.3587,74.2697,74.3587,233563.0
2024-12-02 13:35:00,75.15,75.23,75.06,75.11,75085.0,74.3686,74.4478,74.2796,74.329,75085.0
2024-12-02 13:40:00,75.11,75.15,74.91,74.94,271909.0,74.329,74.3686,74.1311,74.1608,271909.0
2024-12-02 13:45:00,74.94,75.12,74.94,75.11,71430.0,74.1608,74.3389,74.1608,74.329,71430.0
2024-12-02 13:50:00,75.12,75.18,75.08,75.12,109105.0,74.3389,74.3983,74.2993,74.3389,109105.0
2024-12-02 13:55:00,75.13,75.22,75.1,75.18,144885.0,74.3488,74.4379,74.3191,74.3983,144885.0
2024-12-02 14:00:00,75.19,75.24,75.13,75.22,138235.0,74.4082,74.4577,74.3488,74.4379,138235.0
2024-12-02 14:05:00,75.22,75.26,75.12,75.17,148409.0,74.4379,74.4775,74.3389,74.3884,148409.0
2024-12-02 14:10:00,75.17,75.18,75.01,75.02,71218.0,74.3884,74.3983,74.2301,74.24,71218.0
2024-12-02 14:15:00,75.03,75.08,75.03,75.03,36437.0,74.2499,74.2993,74.2499,74.2499,36437.0
2024-12-02 14:20:00,75.04,75.11,75.01,75.08,62565.0,74.2598,74.329,74.2301,74.2993,62565.0
2024-12-02 14:25:00,75.08,75.12,75.04,75.1,66600.0,74.2993,74.3389,74.2598,74.3191,66600.0
2024-12-02 14:30:00,75.11,75.16,75.06,75.16,122882.0,74.329,74.3785,74.2796,74.3785,122882.0
2024-12-02 14:35:00,75.16,75.23,75.11,75.2,77443.0,74.3785,74.4478,74.329,74.4181,77443.0
2024-12-02 14:40:00,75.19,75.24,75.14,75.14,159539.0,74.4082,74.4577,74.3587,74.3587,159539.0
2024-12-02 14:45:00,75.15,75.16,75.03,75.09,77353.0,74.3686,74.3785,74.2499,74.3092,77353.0
2024-12-02 14:50:00,75.09,75.09,75.02,75.06,52662.0,74.3092,74.3092,74.24,74.2796,52662.0
2024-12-02 14:55:00,75.07,75.17,75.07,75.16,72621.0,74.2894,74.3884,74.2894,74.3785,72621.0
2024-12-02 15:00:00,75.15,75.16,75.06,75.09,83088.0,74.3686,74.3785,74.2796,74.3092,83088.0
2024-12-02 15:05:00,75.1,75.21,75.1,75.17,106816.0,74.3191,74.428,74.3191,74.3884,106816.0
2024-12-02 15:10:00,75.17,75.3,75.17,75.27,118665.0,74.3884,74.5171,74.3884,74.4874,118665.0
2024-12-02 15:15:00,75.27,75.38,75.23,75.36,117738.0,74.4874,74.5962,74.4478,74.5764,117738.0
2024-12-02 15:20:00,75.36,75.43,75.31,75.32,79942.0,74.5764,74.6457,74.527,74.5368,79942.0
2024-12-02 15:25:00,75.31,75.34,75.28,75.31,77415.0,74.527,74.5566,74.4973,74.527,77415.0
2024-12-02 15:30:00,75.31,75.31,75.19,75.22,126945.0,74.527,74.527,74.4082,74.4379,126945.0
2024-12-02 15:35:00,75.21,75.28,75.18,75.27,87062.0,74.428,74.4973,74.3983,74.4874,87062.0
2024-12-02 15:40:00,75.27,75.27,75.19,75.2,142878.0,74.4874,74.4874,74.4082,74.4181,142878.0
2024-12-02 15:45:00,75.2,75.23,75.16,75.2,122310.0,74.4181,74.4478,74.3785,74.4181,122310.0
2024-12-02 15:50:00,75.21,75.39,75.17,75.27,415250.0,74.428,74.6061,74.3884,74.4874,415250.0
2024-12-02 15:55:00,75.27,75.33,75.23,75.32,992326.0,74.4874,74.5467,74.4478,74.5368,992326.0
2024-12-03 09:30:00,75.81,75.85,75.16,75.25,234909.0,75.0218,75.0613,74.3785,74.4676,234909.0
2024-12-03 09:35:00,75.28,75.46,75.19,75.29,105876.0,74.4973,74.6754,74.4082,74.5072,105876.0
2024-12-03 09:40:00,75.3,75.32,74.92,75.03,142955.0,74.5171,74.5368,74.141,74.2499,142955.0
2024-12-03 09:45:00,75.01,75.1,74.94,74.98,113675.0,74.2301,74.3191,74.1608,74.2004,113675.0
2024-12-03 09:50:00,75.0,75.01,74.82,74.95,146031.0,74.2202,74.2301,74.042,74.1707,146031.0
2024-12-03 09:55:00,74.96,75.14,74.96,75.12,56535.0,74.1806,74.3587,74.1806,74.3389,56535.0
2024-12-03 10:00:00,75.12,75.17,74.98,75.06,88487.0,74.3389,74.3884,74.2004,74.2796,88487.0
2024-12-03 10:05:00,75.05,75.11,74.93,74.95,50350.0,74.2697,74.329,74.1509,74.1707,50350.0
2024-12-03 10:10:00,74.96,74.96,74.83,74.84,40465.0,74.1806,74.1806,74.0519,74.0618,40465.0
2024-12-03 10:15:00,74.86,74.91,74.8,74.83,53628.0,74.0816,74.1311,74.0223,74.0519,53628.0
2024-12-03 10:20:00,74.83,74.83,74.62,74.64,84685.0,74.0519,74.0519,73.8441,73.8639,84685.0
2024-12-03 10:25:00,74.65,74.65,74.41,74.41,127871.0,73.8738,73.8738,73.6363,73.6363,127871.0
2024-12-03 10:30:00,74.41,74.48,74.33,74.44,94673.0,73.6363,73.7056,73.5571,73.666,94673.0
2024-12-03 10:35:00,74.43,74.5,74.38,74.44,121912.0,73.6561,73.7254,73.6066,73.666,121912.0
2024-12-03 10:40:00,74.42,74.44,74.37,74.4,79214.0,73.6462,73.666,73.5967,73.6264,79214.0
2024-12-03 10:45:00,74.39,74.44,74.28,74.35,245325.0,73.6165,73.666,73.5077,73.5769,245325.0
2024-12-03 10:50:00,74.35,74.61,74.34,74.54,85009.0,73.5769,73.8342,73.567,73.765,85009.0
2024-12-03 10:55:00,74.55,74.55,74.38,74.52,81267.0,73.7749,73.7749,73.6066,73.7452,81267.0
2024-12-03 11:00:00,74.51,74.59,74.43,74.5,144301.0,73.7353,73.8144,73.6561,73.7254,144301.0
2024-12-03 11:05:00,74.52,74.55,74.41,74.51,119549.0,73.7452,73.7749,73.6363,73.7353,119549.0
2024-12-03 11:10:00,74.51,74.57,74.49,74.52,49324.0,73.7353,73.7946,73.7155,73.7452,49324.0
2024-12-03 11:15:00,74.51,74.55,74.48,74.52,32341.0,73.7353,73.7749,73.7056,73.7452,32341.0
2024-12-03 11:20:00,74.51,74.56,74.49,74.5,46307.0,73.7353,73.7848,73.7155,73.7254,46307.0
2024-12-03 11:25:00,74.5,74.56,74.49,74.52,19495.0,73.7254,73.7848,73.7155,73.7452,19495.0
2024-12-03 11:30:00,74.51,74.53,74.46,74.5,73559.0,73.7353,73.7551,73.6858,73.7254,73559.0
2024-12-03 11:35:00,74.52,74.52,74.43,74.46,44872.0,73.7452,73.7452,73.6561,73.6858,44872.0
2024-12-03 11:40:00,74.45,74.57,74.45,74.52,29562.0,73.6759,73.7946,73.6759,73.7452,29562.0
2024-12-03 11:45:00,74.51,74.53,74.46,74.5,39743.0,73.7353,73.7551,73.6858,73.7254,39743.0
2024-12-03 11:50:00,74.5,74.57,74.48,74.57,33678.0,73.7254,73.7946,73.7056,73.7946,33678.0
2024-12-03 11:55:00,74.56,74.62,74.56,74.61,57007.0,73.7848,73.8441,73.7848,73.8342,57007.0
2024-12-03 12:00:00,74.61,74.74,74.61,74.71,30084.0,73.8342,73.9629,73.8342,73.9332,30084.0
2024-12-03 12:05:00,74.71,74.85,74.7,74.83,49469.0,73.9332,74.0717,73.9233,74.0519,49469.0
2024-12-03 12:10:00,74.83,74.87,74.8,74.84,41840.0,74.0519,74.0915,74.0223,74.0618,41840.0
2024-12-03 12:15:00,74.84,74.85,74.79,74.81,41041.0,74.0618,74.0717,74.0124,74.0322,41041.0
2024-12-03 12:20:00,74.81,74.91,74.69,74.69,132367.0,74.0322,74.1311,73.9134,73.9134,132367.0
2024-12-03 12:25:00,74.7,74.71,74.61,74.65,50683.0,73.9233,73.9332,73.8342,73.8738,50683.0
2024-12-03 12:30:00,74.65,74.68,74.6,74.67,40295.0,73.8738,73.9035,73.8243,73.8936,40295.0
2024-12-03 12:35:00,74.67,74.73,74.62,74.63,61193.0,73.8936,73.953,73.8441,73.854,61193.0
2024-12-03 12:40:00,74.64,74.76,74.63,74.73,35390.0,73.8639,73.9827,73.854,73.953,35390.0
2024-12-03 12:45:00,74.73,74.74,74.7,74.72,36159.0,73.953,73.9629,73.9233,73.9431,36159.0
2024-12-03 12:50:00,74.72,74.79,74.72,74.75,50144.0,73.9431,74.0124,73.9431,73.9728,50144.0
2024-12-03 12:55:00,74.75,74.83,74.74,74.83,65594.0,73.9728,74.0519,73.9629,74.0519,65594.0
2024-12-03 13:00:00,74.83,74.84,74.78,74.82,30706.0,74.0519,74.0618,74.0025,74.042,30706.0
2024-12-03 13:05:00,74.81,74.82,74.73,74.75,39676.0,74.0322,74.042,73.953,73.9728,39676.0
2024-12-03 13:10:00,74.75,74.79,74.72,74.78,87100.0,73.9728,74.0124,73.9431,74.0025,87100.0
2024-12-03 13:15:00,74.77,74.83,74.74,74.82,36760.0,73.9926,74.0519,73.9629,74.042,36760.0
2024-12-03 13:20:00,74.83,74.85,74.77,74.8,44511.0,74.0519,74.0717,73.9926,74.0223,44511.0
2024-12-03 13:25:00,74.79,74.83,74.79,74.81,33454.0,74.0124,74.0519,74.0124,74.0322,33454.0
2024-12-03 13:30:00,74.81,74.82,74.71,74.8,89959.0,74.0322,74.042,73.9332,74.0223,89959.0
2024-12-03 13:35:00,74.8,74.82,74.7,74.73,57024.0,74.0223,74.042,73.9233,73.953,57024.0
2024-12-03 13:40:00,74.73,74.76,74.69,74.76,50289.0,73.953,73.9827,73.9134,73.9827,50289.0
2024-12-03 13:45:00,74.76,74.77,74.7,74.72,40780.0,73.9827,73.9926,73.9233,73.9431,40780.0
2024-12-03 13:50:00,74.71,74.77,74.69,74.71,95375.0,73.9332,73.9926,73.9134,73.9332,95375.0
2024-12-03 13:55:00,74.71,74.75,74.69,74.74,43163.0,73.9332,73.9728,73.9134,73.9629,43163.0
2024-12-03 14:00:00,74.74,74.74,74.69,74.7,54571.0,73.9629,73.9629,73.9134,73.9233,54571.0
2024-12-03 14:05:00,74.71,74.78,74.69,74.77,42670.0,73.9332,74.0025,73.9134,73.9926,42670.0
2024-12-03 14:10:00,74.78,74.78,74.69,74.71,64830.0,74.0025,74.0025,73.9134,73.9332,64830.0
2024-12-03 14:15:00,74.71,74.75,74.7,74.75,33555.0,73.9332,73.9728,73.9233,73.9728,33555.0
2024-12-03 14:20:00,74.75,74.75,74.7,74.74,41417.0,73.9728,73.9728,73.9233,73.9629,41417.0
2024-12-03 14:25:00,74.75,74.76,74.7,74.7,42034.0,73.9728,73.9827,73.9233,73.9233,42034.0
2024-12-03 14:30:00,74.7,74.72,74.65,74.67,42176.0,73.9233,73.9431,73.8738,73.8936,42176.0
2024-12-03 14:35:00,74.66,74.67,74.61,74.64,29821.0,73.8837,73.8936,73.8342,73.8639,29821.0
2024-12-03 14:40:00,74.64,74.64,74.51,74.59,139306.0,73.8639,73.8639,73.7353,73.8144,139306.0
2024-12-03 14:45:00,74.59,74.61,74.53,74.57,46508.0,73.8144,73.8342,73.7551,73.7946,46508.0
2024-12-03 14:50:00,74.56,74.63,74.56,74.57,57611.0,73.7848,73.854,73.7848,73.7946,57611.0
2024-12-03 14:55:00,74.58,74.6,74.51,74.52,60164.0,73.8045,73.8243,73.7353,73.7452,60164.0
2024-12-03 15:00:00,74.52,74.52,74.42,74.48,81989.0,73.7452,73.7452,73.6462,73.7056,81989.0
2024-12-03 15:05:00,74.48,74.54,74.47,74.52,53659.0,73.7056,73.765,73.6957,73.7452,53659.0
2024-12-03 15:10:00,74.52,74.55,74.46,74.49,146794.0,73.7452,73.7749,73.6858,73.7155,146794.0
2024-12-03 15:15:00,74.49,74.52,74.41,74.43,79419.0,73.7155,73.7452,73.6363,73.6561,79419.0
2024-12-03 15:20:00,74.43,74.5,74.4,74.45,160100.0,73.6561,73.7254,73.6264,73.6759,160100.0
2024-12-03 15:25:00,74.45,74.48,74.34,74.34,98670.0,73.6759,73.7056,73.567,73.567,98670.0
2024-12-03 15:30:00,74.34,74.38,74.31,74.38,104781.0,73.567,73.6066,73.5374,73.6066,104781.0
2024-12-03 15:35:00,74.38,74.45,74.35,74.42,117431.0,73.6066,73.6759,73.5769,73.6462,117431.0
2024-12-03 15:40:00,74.42,74.46,74.3,74.33,329073.0,73.6462,73.6858,73.5275,73.5571,329073.0
2024-12-03 15:45:00,74.33,74.36,74.23,74.31,186862.0,73.5571,73.5868,73.4582,73.5374,186862.0
2024-12-03 15:50:00,74.31,74.4,74.27,74.32,338073.0,73.5374,73.6264,73.4978,73.5472,338073.0
2024-12-03 15:55:00,74.33,74.35,74.02,74.12,1406586.0,73.5571,73.5769,73.2504,73.3493,1406586.0
2024-12-04 09:30:00,74.05,74.25,73.76,73.98,283466.0,73.2801,73.478,72.9931,73.2108,283466.0
2024-12-04 09:35:00,73.98,74.13,73.87,73.99,97738.0,73.2108,73.3592,73.1019,73.2207,97738.0
2024-12-04 09:40:00,74.01,74.08,73.82,73.83,100862.0,73.2405,73.3097,73.0524,73.0623,100862.0
2024-12-04 09:45:00,73.84,74.0,73.75,73.82,75518.0,73.0722,73.2306,72.9832,73.0524,75518.0
2024-12-04 09:50:00,73.81,73.94,73.76,73.78,74381.0,73.0425,73.1712,72.9931,73.0129,74381.0
2024-12-04 09:55:00,73.78,73.95,73.7,73.92,212712.0,73.0129,73.1811,72.9337,73.1514,212712.0
2024-12-04 10:00:00,73.9,73.9,73.63,73.7,97515.0,73.1316,73.1316,72.8644,72.9337,97515.0
2024-12-04 10:05:00,73.69,73.71,73.53,73.55,141432.0,72.9238,72.9436,72.7655,72.7853,141432.0
2024-12-04 10:10:00,73.55,73.57,73.41,73.42,88303.0,72.7853,72.805,72.6467,72.6566,88303.0
2024-12-04 10:15:00,73.41,73.42,73.24,73.35,163229.0,72.6467,72.6566,72.4785,72.5873,163229.0
2024-12-04 10:20:00,73.36,73.38,73.3,73.36,72753.0,72.5972,72.617,72.5379,72.5972,72753.0
2024-12-04 10:25:00,73.36,73.46,73.33,73.38,68402.0,72.5972,72.6962,72.5675,72.617,68402.0
2024-12-04 10:30:00,73.38,73.57,73.34,73.55,68383.0,72.617,72.805,72.5774,72.7853,68383.0
2024-12-04 10:35:00,73.54,73.55,73.45,73.49,53997.0,72.7754,72.7853,72.6863,72.7259,53997.0
2024-12-04 10:40:00,73.49,73.6,73.47,73.52,39759.0,72.7259,72.8347,72.7061,72.7556,39759.0
2024-12-04 10:45:00,73.51,73.51,73.39,73.42,68976.0,72.7457,72.7457,72.6269,72.6566,68976.0
2024-12-04 10:50:00,73.44,73.48,73.37,73.42,43977.0,72.6764,72.716,72.6071,72.6566,43977.0
2024-12-04 10:55:00,73.44,73.57,73.44,73.56,61991.0,72.6764,72.805,72.6764,72.7951,61991.0
2024-12-04 11:00:00,73.55,73.56,73.37,73.41,71932.0,72.7853,72.7951,72.6071,72.6467,71932.0
2024-12-04 11:05:00,73.42,73.43,73.25,73.27,103008.0,72.6566,72.6665,72.4884,72.5082,103008.0
2024-12-04 11:10:00,73.27,73.29,73.2,73.25,66858.0,72.5082,72.528,72.4389,72.4884,66858.0
2024-12-04 11:15:00,73.25,73.26,73.18,73.23,52492.0,72.4884,72.4983,72.4191,72.4686,52492.0
2024-12-04 11:20:00,73.23,73.27,73.08,73.08,112854.0,72.4686,72.5082,72.3201,72.3201,112854.0
2024-12-04 11:25:00,73.07,73.14,72.96,72.98,96746.0,72.3102,72.3795,72.2014,72.2212,96746.0
2024-12-04 11:30:00,72.98,73.06,72.91,73.02,129087.0,72.2212,72.3003,72.1519,72.2608,129087.0
2024-12-04 11:35:00,73.01,73.15,73.0,73.06,83882.0,72.2509,72.3894,72.241,72.3003,83882.0
2024-12-04 11:40:00,73.06,73.13,72.97,73.0,117279.0,72.3003,72.3696,72.2113,72.241,117279.0
2024-12-04 11:45:00,73.0,73.13,73.0,73.05,117344.0,72.241,72.3696,72.241,72.2905,117344.0
2024-12-04 11:50:00,73.06,73.1,73.01,73.08,85003.0,72.3003,72.3399,72.2509,72.3201,85003.0
2024-12-04 11:55:00,73.09,73.1,72.86,72.89,64589.0,72.33,72.3399,72.1024,72.1321,64589.0
2024-12-04 12:00:00,72.9,72.91,72.82,72.85,72567.0,72.142,72.1519,72.0628,72.0925,72567.0
2024-12-04 12:05:00,72.84,72.85,72.8,72.81,79386.0,72.0826,72.0925,72.0431,72.0529,79386.0
2024-12-04 12:10:00,72.81,72.84,72.76,72.8,70772.0,72.0529,72.0826,72.0035,72.0431,70772.0
2024-12-04 12:15:00,72.81,72.89,72.78,72.87,81542.0,72.0529,72.1321,72.0233,72.1123,81542.0
2024-12-04 12:20:00,72.87,72.95,72.84,72.92,96784.0,72.1123,72.1915,72.0826,72.1618,96784.0
2024-12-04 12:25:00,72.92,72.97,72.89,72.97,48671.0,72.1618,72.2113,72.1321,72.2113,48671.0
2024-12-04 12:30:00,72.98,73.11,72.95,73.09,67165.0,72.2212,72.3498,72.1915,72.33,67165.0
2024-12-04 12:35:00,73.08,73.13,72.98,73.05,57275.0,72.3201,72.3696,72.2212,72.2905,57275.0
2024-12-04 12:40:00,73.04,73.1,73.0,73.08,50352.0,72.2806,72.3399,72.241,72.3201,50352.0
2024-12-04 12:45:00,73.07,73.08,73.01,73.07,34021.0,72.3102,72.3201,72.2509,72.3102,34021.0
2024-12-04 12:50:00,73.06,73.09,72.98,72.99,36048.0,72.3003,72.33,72.2212,72.2311,36048.0
2024-12-04 12:55:00,72.98,73.0,72.94,72.98,48464.0,72.2212,72.241,72.1816,72.2212,48464.0
2024-12-04 13:00:00,72.98,73.02,72.94,73.02,76117.0,72.2212,72.2608,72.1816,72.2608,76117.0
2024-12-04 13:05:00,73.02,73.02,72.93,72.95,73323.0,72.2608,72.2608,72.1717,72.1915,73323.0
2024-12-04 13:10:00,72.95,73.0,72.94,72.97,68668.0,72.1915,72.241,72.1816,72.2113,68668.0
2024-12-04 13:15:00,72.96,73.01,72.91,72.92,59737.0,72.2014,72.2509,72.1519,72.1618,59737.0
2024-12-04 13:20:00,72.91,72.93,72.83,72.84,57959.0,72.1519,72.1717,72.0727,72.0826,57959.0
2024-12-04 13:25:00,72.83,72.9,72.81,72.84,66309.0,72.0727,72.142,72.0529,72.0826,66309.0
2024-12-04 13:30:00,72.84,72.84,72.72,72.76,97998.0,72.0826,72.0826,71.9639,72.0035,97998.0
2024-12-04 13:35:00,72.77,72.95,72.75,72.9,195086.0,72.0134,72.1915,71.9936,72.142,195086.0
2024-12-04 13:40:00,72.9,72.96,72.87,72.92,67587.0,72.142,72.2014,72.1123,72.1618,67587.0
2024-12-04 13:45:00,72.92,73.0,72.91,72.97,72185.0,72.1618,72.241,72.1519,72.2113,72185.0
2024-12-04 13:50:00,72.96,72.98,72.9,72.91,79135.0,72.2014,72.2212,72.142,72.1519,79135.0
2024-12-04 13:55:00,72.9,72.95,72.81,72.81,74665.0,72.142,72.1915,72.0529,72.0529,74665.0
2024-12-04 14:00:00,72.81,72.85,72.73,72.73,62003.0,72.0529,72.0925,71.9738,71.9738,62003.0
2024-12-04 14:05:00,72.73,72.81,72.71,72.81,85038.0,71.9738,72.0529,71.954,72.0529,85038.0
2024-12-04 14:10:00,72.81,72.85,72.77,72.84,53518.0,72.0529,72.0925,72.0134,72.0826,53518.0
2024-12-04 14:15:00,72.84,72.97,72.83,72.94,141256.0,72.0826,72.2113,72.0727,72.1816,141256.0
2024-12-04 14:20:00,72.94,72.94,72.86,72.92,87180.0,72.1816,72.1816,72.1024,72.1618,87180.0
2024-12-04 14:25:00,72.91,72.96,72.88,72.94,69821.0,72.1519,72.2014,72.1222,72.1816,69821.0
2024-12-04 14:30:00,72.94,73.15,72.93,73.1,256582.0,72.1816,72.3894,72.1717,72.3399,256582.0
2024-12-04 14:35:00,73.1,73.19,73.09,73.11,83786.0,72.3399,72.429,72.33,72.3498,83786.0
2024-12-04 14:40:00,73.12,73.16,73.06,73.1,73622.0,72.3597,72.3993,72.3003,72.3399,73622.0
2024-12-04 14:45:00,73.11,73.18,73.09,73.09,49107.0,72.3498,72.4191,72.33,72.33,49107.0
2024-12-04 14:50:00,73.09,73.11,73.05,73.09,64207.0,72.33,72.3498,72.2905,72.33,64207.0
2024-12-04 14:55:00,73.09,73.15,73.06,73.12,78018.0,72.33,72.3894,72.3003,72.3597,78018.0
2024-12-04 15:00:00,73.12,73.26,73.11,73.26,100355.0,72.3597,72.4983,72.3498,72.4983,100355.0
2024-12-04 15:05:00,73.25,73.27,73.21,73.27,89501.0,72.4884,72.5082,72.4488,72.5082,89501.0
2024-12-04 15:10:00,73.27,73.3,73.24,73.25,57194.0,72.5082,72.5379,72.4785,72.4884,57194.0
2024-12-04 15:15:00,73.25,73.31,73.24,73.28,94402.0,72.4884,72.5477,72.4785,72.5181,94402.0
2024-12-04 15:20:00,73.29,73.29,73.23,73.26,167730.0,72.528,72.528,72.4686,72.4983,167730.0
2024-12-04 15:25:00,73.26,73.31,73.21,73.22,163143.0,72.4983,72.5477,72.4488,72.4587,163143.0
2024-12-04 15:30:00,73.21,73.26,73.19,73.23,112928.0,72.4488,72.4983,72.429,72.4686,112928.0
2024-12-04 15:35:00,73.23,73.25,73.14,73.22,278332.0,72.4686,72.4884,72.3795,72.4587,278332.0
2024-12-04 15:40:00,73.22,73.23,73.06,73.08,168850.0,72.4587,72.4686,72.3003,72.3201,168850.0
2024-12-04 15:45:00,73.08,73.17,73.04,73.15,374531.0,72.3201,72.4092,72.2806,72.3894,374531.0
2024-12-04 15:50:00,73.14,73.14,72.99,73.03,403787.0,72.3795,72.3795,72.2311,72.2707,403787.0
2024-12-04 15:55:00,73.02,73.07,72.96,73.06,887699.0,72.2608,72.3102,72.2014,72.3003,887699.0
2024-12-05 09:30:00,73.4,73.59,73.25,73.28,223791.0,72.6368,72.8248,72.4884,72.5181,223791.0
2024-12-05 09:35:00,73.28,73.41,73.1,73.17,81616.0,72.5181,72.6467,72.3399,72.4092,81616.0
2024-12-05 09:40:00,73.15,73.66,73.11,73.65,173582.0,72.3894,72.8941,72.3498,72.8842,173582.0
2024-12-05 09:45:00,73.65,73.68,73.39,73.64,349085.0,72.8842,72.9139,72.6269,72.8743,349085.0
2024-12-05 09:50:00,73.68,73.84,73.62,73.82,501476.0,72.9139,73.0722,72.8545,73.0524,501476.0
2024-12-05 09:55:00,73.83,74.07,73.83,74.01,213907.0,73.0623,73.2998,73.0623,73.2405,213907.0
2024-12-05 10:00:00,74.02,74.16,73.89,74.03,167260.0,73.2504,73.3889,73.1217,73.2603,167260.0
2024-12-05 10:05:00,74.04,74.11,73.82,73.85,142723.0,73.2702,73.3394,73.0524,73.0821,142723.0
2024-12-05 10:10:00,73.85,73.9,73.76,73.89,149826.0,73.0821,73.1316,72.9931,73.1217,149826.0
2024-12-05 10:15:00,73.89,74.21,73.88,74.2,187939.0,73.1217,73.4384,73.1118,73.4285,187939.0
2024-12-05 10:20:00,74.2,74.21,74.07,74.11,308832.0,73.4285,73.4384,73.2998,73.3394,308832.0
2024-12-05 10:25:00,74.1,74.14,73.94,74.02,191664.0,73.3295,73.3691,73.1712,73.2504,191664.0
2024-12-05 10:30:00,74.02,74.25,74.01,74.23,203236.0,73.2504,73.478,73.2405,73.4582,203236.0
2024-12-05 10:35:00,74.22,74.31,74.17,74.2,199122.0,73.4483,73.5374,73.3988,73.4285,199122.0
2024-12-05 10:40:00,74.2,74.25,74.11,74.19,218452.0,73.4285,73.478,73.3394,73.4186,218452.0
2024-12-05 10:45:00,74.2,74.44,74.13,74.38,235311.0,73.4285,73.666,73.3592,73.6066,235311.0
2024-12-05 10:50:00,74.38,74.52,74.35,74.42,162183.0,73.6066,73.7452,73.5769,73.6462,162183.0
2024-12-05 10:55:00,74.42,74.42,74.18,74.26,218334.0,73.6462,73.6462,73.4087,73.4879,218334.0
2024-12-05 11:00:00,74.26,74.36,74.15,74.35,154150.0,73.4879,73.5868,73.379,73.5769,154150.0
2024-12-05 11:05:00,74.34,74.37,74.27,74.34,136520.0,73.567,73.5967,73.4978,73.567,136520.0
2024-12-05 11:10:00,74.33,74.38,74.24,74.38,111702.0,73.5571,73.6066,73.4681,73.6066,111702.0
2024-12-05 11:15:00,74.38,74.48,74.36,74.37,232728.0,73.6066,73.7056,73.5868,73.5967,232728.0
2024-12-05 11:20:00,74.37,74.41,74.23,74.33,442495.0,73.5967,73.6363,73.4582,73.5571,442495.0
2024-12-05 11:25:00,74.33,74.61,74.29,74.6,111175.0,73.5571,73.8342,73.5176,73.8243,111175.0
2024-12-05 11:30:00,74.61,74.61,74.29,74.33,102141.0,73.8342,73.8342,73.5176,73.5571,102141.0
2024-12-05 11:35:00,74.34,74.49,74.31,74.48,101561.0,73.567,73.7155,73.5374,73.7056,101561.0
2024-12-05 11:40:00,74.48,74.56,74.4,74.56,132943.0,73.7056,73.7848,73.6264,73.7848,132943.0
2024-12-05 11:45:00,74.56,74.56,74.5,74.51,57105.0,73.7848,73.7848,73.7254,73.7353,57105.0
2024-12-05 11:50:00,74.51,74.57,74.5,74.51,80919.0,73.7353,73.7946,73.7254,73.7353,80919.0
2024-12-05 11:55:00,74.51,74.53,74.42,74.44,104607.0,73.7353,73.7551,73.6462,73.666,104607.0
2024-12-05 12:00:00,74.44,74.5,74.31,74.36,78859.0,73.666,73.7254,73.5374,73.5868,78859.0
2024-12-05 12:05:00,74.37,74.4,74.36,74.38,80474.0,73.5967,73.6264,73.5868,73.6066,80474.0
2024-12-05 12:10:00,74.38,74.4,74.26,74.31,98504.0,73.6066,73.6264,73.4879,73.5374,98504.0
2024-12-05 12:15:00,74.31,74.33,74.26,74.28,78907.0,73.5374,73.5571,73.4879,73.5077,78907.0
2024-12-05 12:20:00,74.28,74.39,74.27,74.37,76424.0,73.5077,73.6165,73.4978,73.5967,76424.0
2024-12-05 12:25:00,74.36,74.36,74.27,74.34,77632.0,73.5868,73.5868,73.4978,73.567,77632.0
2024-12-05 12:30:00,74.34,74.45,74.32,74.44,87661.0,73.567,73.6759,73.5472,73.666,87661.0
2024-12-05 12:35:00,74.43,74.45,74.33,74.38,80200.0,73.6561,73.6759,73.5571,73.6066,80200.0
2024-12-05 12:40:00,74.39,74.39,74.34,74.35,88913.0,73.6165,73.6165,73.567,73.5769,88913.0
2024-12-05 12:45:00,74.35,74.42,74.32,74.39,202472.0,73.5769,73.6462,73.5472,73.6165,202472.0
2024-12-05 12:50:00,74.39,74.48,74.39,74.45,107612.0,73.6165,73.7056,73.6165,73.6759,107612.0
2024-12-05 12:55:00,74.45,74.46,74.32,74.34,149300.0,73.6759,73.6858,73.5472,73.567,149300.0
2024-12-05 13:00:00,74.33,74.33,74.13,74.16,58390.0,73.5571,73.5571,73.3592,73.3889,58390.0
2024-12-05 13:05:00,74.16,74.28,74.06,74.24,73447.0,73.3889,73.5077,73.2899,73.4681,73447.0
2024-12-05 13:10:00,74.24,74.3,74.14,74.15,251866.0,73.4681,73.5275,73.3691,73.379,251866.0
2024-12-05 13:15:00,74.15,74.16,74.01,74.08,62216.0,73.379,73.3889,73.2405,73.3097,62216.0
2024-12-05 13:20:00,74.08,74.11,74.02,74.1,95630.0,73.3097,73.3394,73.2504,73.3295,95630.0
2024-12-05 13:25:00,74.1,74.21,74.09,74.2,118193.0,73.3295,73.4384,73.3196,73.4285,118193.0
2024-12-05 13:30:00,74.2,74.3,74.14,74.29,90252.0,73.4285,73.5275,73.3691,73.5176,90252.0
2024-12-05 13:35:00,74.29,74.31,74.12,74.16,200182.0,73.5176,73.5374,73.3493,73.3889,200182.0
2024-12-05 13:40:00,74.15,74.27,74.14,74.24,104099.0,73.379,73.4978,73.3691,73.4681,104099.0
2024-12-05 13:45:00,74.25,74.29,74.04,74.16,106491.0,73.478,73.5176,73.2702,73.3889,106491.0
2024-12-05 13:50:00,74.17,74.19,74.06,74.15,123882.0,73.3988,73.4186,73.2899,73.379,123882.0
2024-12-05 13:55:00,74.15,74.2,74.08,74.17,114082.0,73.379,73.4285,73.3097,73.3988,114082.0
2024-12-05 14:00:00,74.18,74.2,74.13,74.16,86870.0,73.4087,73.4285,73.3592,73.3889,86870.0
2024-12-05 14:05:00,74.17,74.26,74.12,74.25,153891.0,73.3988,73.4879,73.3493,73.478,153891.0
2024-12-05 14:10:00,74.25,74.25,74.07,74.15,128278.0,73.478,73.478,73.2998,73.379,128278.0
2024-12-05 14:15:00,74.15,74.36,74.12,74.34,84244.0,73.379,73.5868,73.3493,73.567,84244.0
2024-12-05 14:20:00,74.34,74.37,74.28,74.34,77095.0,73.567,73.5967,73.5077,73.567,77095.0
2024-12-05 14:25:00,74.35,74.36,74.19,74.2,84432.0,73.5769,73.5868,73.4186,73.4285,84432.0
2024-12-05 14:30:00,74.2,74.23,74.05,74.09,41633.0,73.4285,73.4582,73.2801,73.3196,41633.0
2024-12-05 14:35:00,74.09,74.24,74.08,74.2,78734.0,73.3196,73.4681,73.3097,73.4285,78734.0
2024-12-05 14:40:00,74.2,74.28,74.2,74.25,75246.0,73.4285,73.5077,73.4285,73.478,75246.0
2024-12-05 14:45:00,74.24,74.25,74.17,74.22,84262.0,73.4681,73.478,73.3988,73.4483,84262.0
2024-12-05 14:50:00,74.21,74.27,74.17,74.23,87063.0,73.4384,73.4978,73.3988,73.4582,87063.0
2024-12-05 14:55:00,74.23,74.3,74.23,74.25,69044.0,73.4582,73.5275,73.4582,73.478,69044.0
2024-12-05 15:00:00,74.25,74.25,74.16,74.17,81201.0,73.478,73.478,73.3889,73.3988,81201.0
2024-12-05 15:05:00,74.17,74.28,74.17,74.24,89484.0,73.3988,73.5077,73.3988,73.4681,89484.0
2024-12-05 15:10:00,74.25,74.26,74.17,74.19,96110.0,73.478,73.4879,73.3988,73.4186,96110.0
2024-12-05 15:15:00,74.19,74.26,74.17,74.25,92769.0,73.4186,73.4879,73.3988,73.478,92769.0
2024-12-05 15:20:00,74.26,74.28,74.18,74.2,99845.0,73.4879,73.5077,73.4087,73.4285,99845.0
2024-12-05 15:25:00,74.2,74.2,74.1,74.16,159597.0,73.4285,73.4285,73.3295,73.3889,159597.0
2024-12-05 15:30:00,74.15,74.19,74.05,74.11,174563.0,73.379,73.4186,73.2801,73.3394,174563.0
2024-12-05 15:35:00,74.11,74.2,74.06,74.2,138553.0,73.3394,73.4285,73.2899,73.4285,138553.0
2024-12-05 15:40:00,74.2,74.22,74.07,74.15,188320.0,73.4285,73.4483,73.2998,73.379,188320.0
2024-12-05 15:45:00,74.14,74.18,74.0,74.02,110551.0,73.3691,73.4087,73.2306,73.2504,110551.0
2024-12-05 15:50:00,74.0,74.01,73.87,73.88,191556.0,73.2306,73.2405,73.1019,73.1118,191556.0
2024-12-05 15:55:00,73.88,73.88,73.64,73.66,993903.0,73.1118,73.1118,72.8743,72.8941,993903.0
2024-12-06 09:30:00,73.99,74.62,73.82,74.62,277512.0,73.2207,73.8441,73.0524,73.8441,277512.0
2024-12-06 09:35:00,74.6,74.65,74.37,74.65,165905.0,73.8243,73.8738,73.5967,73.8738,165905.0
2024-12-06 09:40:00,74.67,74.72,74.33,74.47,182980.0,73.8936,73.9431,73.5571,73.6957,182980.0
2024-12-06 09:45:00,74.48,74.5,74.32,74.39,149530.0,73.7056,73.7254,73.5472,73.6165,149530.0
2024-12-06 09:50:00,74.39,74.41,74.04,74.04,189291.0,73.6165,73.6363,73.2702,73.2702,189291.0
2024-12-06 09:55:00,74.04,74.12,73.96,74.12,123367.0,73.2702,73.3493,73.191,73.3493,123367.0
2024-12-06 10:00:00,74.1,74.15,73.89,74.08,118606.0,73.3295,73.379,73.1217,73.3097,118606.0
2024-12-06 10:05:00,74.08,74.12,73.97,74.04,138857.0,73.3097,73.3493,73.2009,73.2702,138857.0
2024-12-06 10:10:00,74.03,74.03,73.8,73.81,78797.0,73.2603,73.2603,73.0327,73.0425,78797.0
2024-12-06 10:15:00,73.81,73.92,73.75,73.91,67619.0,73.0425,73.1514,72.9832,73.1415,67619.0
2024-12-06 10:20:00,73.91,73.92,73.84,73.85,70330.0,73.1415,73.1514,73.0722,73.0821,70330.0
2024-12-06 10:25:00,73.86,73.99,73.85,73.92,98321.0,73.092,73.2207,73.0821,73.1514,98321.0
2024-12-06 10:30:00,73.92,73.96,73.73,73.95,123891.0,73.1514,73.191,72.9634,73.1811,123891.0
2024-12-06 10:35:00,73.94,74.16,73.9,74.16,84556.0,73.1712,73.3889,73.1316,73.3889,84556.0
2024-12-06 10:40:00,74.16,74.16,74.03,74.09,115901.0,73.3889,73.3889,73.2603,73.3196,115901.0
2024-12-06 10:45:00,74.08,74.12,74.01,74.07,78847.0,73.3097,73.3493,73.2405,73.2998,78847.0
2024-12-06 10:50:00,74.07,74.18,74.01,74.15,74112.0,73.2998,73.4087,73.2405,73.379,74112.0
2024-12-06 10:55:00,74.16,74.27,74.15,74.21,87880.0,73.3889,73.4978,73.379,73.4384,87880.0
2024-12-06 11:00:00,74.22,74.27,74.11,74.12,86207.0,73.4483,73.4978,73.3394,73.3493,86207.0
2024-12-06 11:05:00,74.12,74.24,74.12,74.15,85496.0,73.3493,73.4681,73.3493,73.379,85496.0
2024-12-06 11:10:00,74.16,74.28,74.1,74.2,95676.0,73.3889,73.5077,73.3295,73.4285,95676.0
2024-12-06 11:15:00,74.21,74.21,74.14,74.15,62970.0,73.4384,73.4384,73.3691,73.379,62970.0
2024-12-06 11:20:00,74.15,74.23,74.14,74.2,79129.0,73.379,73.4582,73.3691,73.4285,79129.0
2024-12-06 11:25:00,74.21,74.27,74.18,74.23,64835.0,73.4384,73.4978,73.4087,73.4582,64835.0
2024-12-06 11:30:00,74.22,74.28,74.19,74.28,68378.0,73.4483,73.5077,73.4186,73.5077,68378.0
2024-12-06 11:35:00,74.27,74.27,74.14,74.15,77197.0,73.4978,73.4978,73.3691,73.379,77197.0
2024-12-06 11:40:00,74.14,74.35,74.14,74.33,72875.0,73.3691,73.5769,73.3691,73.5571,72875.0
2024-12-06 11:45:00,74.33,74.35,74.26,74.27,67606.0,73.5571,73.5769,73.4879,73.4978,67606.0
2024-12-06 11:50:00,74.28,74.32,74.23,74.28,68516.0,73.5077,73.5472,73.4582,73.5077,68516.0
2024-12-06 11:55:00,74.28,74.36,74.28,74.33,72286.0,73.5077,73.5868,73.5077,73.5571,72286.0
2024-12-06 12:00:00,74.33,74.38,74.29,74.3,59358.0,73.5571,73.6066,73.5176,73.5275,59358.0
2024-12-06 12:05:00,74.29,74.3,74.19,74.19,58186.0,73.5176,73.5275,73.4186,73.4186,58186.0
2024-12-06 12:10:00,74.19,74.25,74.17,74.2,69635.0,73.4186,73.478,73.3988,73.4285,69635.0
2024-12-06 12:15:00,74.21,74.23,74.13,74.14,68217.0,73.4384,73.4582,73.3592,73.3691,68217.0
2024-12-06 12:20:00,74.14,74.23,74.14,74.18,81221.0,73.3691,73.4582,73.3691,73.4087,81221.0
2024-12-06 12:25:00,74.18,74.26,74.17,74.24,65945.0,73.4087,73.4879,73.3988,73.4681,65945.0
2024-12-06 12:30:00,74.24,74.24,74.14,74.17,61314.0,73.4681,73.4681,73.3691,73.3988,61314.0
2024-12-06 12:35:00,74.16,74.21,74.16,74.19,57890.0,73.3889,73.4384,73.3889,73.4186,57890.0
2024-12-06 12:40:00,74.19,74.31,74.13,74.31,62717.0,73.4186,73.5374,73.3592,73.5374,62717.0
2024-12-06 12:45:00,74.31,74.32,74.19,74.19,68148.0,73.5374,73.5472,73.4186,73.4186,68148.0
2024-12-06 12:50:00,74.19,74.25,74.19,74.25,60861.0,73.4186,73.478,73.4186,73.478,60861.0
2024-12-06 12:55:00,74.24,74.28,74.22,74.25,79038.0,73.4681,73.5077,73.4483,73.478,79038.0
2024-12-06 13:00:00,74.23,74.31,74.22,74.31,60569.0,73.4582,73.5374,73.4483,73.5374,60569.0
2024-12-06 13:05:00,74.32,74.41,74.31,74.39,76633.0,73.5472,73.6363,73.5374,73.6165,76633.0
2024-12-06 13:10:00,74.39,74.39,74.29,74.31,56442.0,73.6165,73.6165,73.5176,73.5374,56442.0
2024-12-06 13:15:00,74.31,74.31,74.27,74.3,82195.0,73.5374,73.5374,73.4978,73.5275,82195.0
2024-12-06 13:20:00,74.31,74.32,74.17,74.19,81750.0,73.5374,73.5472,73.3988,73.4186,81750.0
2024-12-06 13:25:00,74.18,74.21,74.15,74.16,57020.0,73.4087,73.4384,73.379,73.3889,57020.0
2024-12-06 13:30:00,74.17,74.17,74.07,74.08,79791.0,73.3988,73.3988,73.2998,73.3097,79791.0
2024-12-06 13:35:00,74.09,74.15,74.08,74.12,88011.0,73.3196,73.379,73.3097,73.3493,88011.0
2024-12-06 13:40:00,74.12,74.13,74.05,74.08,63994.0,73.3493,73.3592,73.2801,73.3097,63994.0
2024-12-06 13:45:00,74.07,74.16,74.07,74.12,65822.0,73.2998,73.3889,73.2998,73.3493,65822.0
2024-12-06 13:50:00,74.13,74.21,74.12,74.2,81418.0,73.3592,73.4384,73.3493,73.4285,81418.0
2024-12-06 13:55:00,74.21,74.22,74.07,74.08,69928.0,73.4384,73.4483,73.2998,73.3097,69928.0
2024-12-06 14:00:00,74.08,74.11,74.06,74.07,53658.0,73.3097,73.3394,73.2899,73.2998,53658.0
2024-12-06 14:05:00,74.07,74.1,74.04,74.07,69282.0,73.2998,73.3295,73.2702,73.2998,69282.0
2024-12-06 14:10:00,74.07,74.11,74.0,74.1,76758.0,73.2998,73.3394,73.2306,73.3295,76758.0
2024-12-06 14:15:00,74.11,74.14,74.09,74.12,63339.0,73.3394,73.3691,73.3196,73.3493,63339.0
2024-12-06 14:20:00,74.12,74.15,74.07,74.07,57872.0,73.3493,73.379,73.2998,73.2998,57872.0
2024-12-06 14:25:00,74.08,74.12,74.05,74.11,74883.0,73.3097,73.3493,73.2801,73.3394,74883.0
2024-12-06 14:30:00,74.11,74.12,74.02,74.08,74798.0,73.3394,73.3493,73.2504,73.3097,74798.0
2024-12-06 14:35:00,74.08,74.09,74.02,74.05,113758.0,73.3097,73.3196,73.2504,73.2801,113758.0
2024-12-06 14:40:00,74.05,74.22,74.04,74.21,81462.0,73.2801,73.4483,73.2702,73.4384,81462.0
2024-12-06 14:45:00,74.2,74.21,74.1,74.15,96155.0,73.4285,73.4384,73.3295,73.379,96155.0
2024-12-06 14:50:00,74.14,74.18,74.14,74.17,73601.0,73.3691,73.4087,73.3691,73.3988,73601.0
2024-12-06 14:55:00,74.16,74.25,74.16,74.19,118340.0,73.3889,73.478,73.3889,73.4186,118340.0
2024-12-06 15:00:00,74.19,74.23,74.0,74.04,52759.0,73.4186,73.4582,73.2306,73.2702,52759.0
2024-12-06 15:05:00,74.04,74.13,74.02,74.13,90839.0,73.2702,73.3592,73.2504,73.3592,90839.0
2024-12-06 15:10:00,74.14,74.17,74.13,74.17,78850.0,73.3691,73.3988,73.3592,73.3988,78850.0
2024-12-06 15:15:00,74.16,74.21,74.1,74.18,144372.0,73.3889,73.4384,73.3295,73.4087,144372.0
2024-12-06 15:20:00,74.17,74.28,74.17,74.21,132374.0,73.3988,73.5077,73.3988,73.4384,132374.0
2024-12-06 15:25:00,74.21,74.25,74.18,74.25,96403.0,73.4384,73.478,73.4087,73.478,96403.0
2024-12-06 15:30:00,74.24,74.26,74.13,74.19,132800.0,73.4681,73.4879,73.3592,73.4186,132800.0
2024-12-06 15:35:00,74.18,74.21,74.15,74.15,123974.0,73.4087,73.4384,73.379,73.379,123974.0
2024-12-06 15:40:00,74.15,74.22,74.14,74.18,146018.0,73.379,73.4483,73.3691,73.4087,146018.0
2024-12-06 15:45:00,74.19,74.26,74.17,74.26,139057.0,73.4186,73.4879,73.3988,73.4879,139057.0
2024-12-06 15:50:00,74.24,74.37,74.21,74.28,224464.0,73.4681,73.5967,73.4384,73.5077,224464.0
2024-12-06 15:55:00,74.28,74.42,74.19,74.31,671046.0,73.5077,73.6462,73.4186,73.5374,671046.0
2024-12-09 09:30:00,74.31,74.55,74.1,74.47,282813.0,73.5374,73.7749,73.3295,73.6957,282813.0
2024-12-09 09:35:00,74.49,74.49,74.18,74.3,182422.0,73.7155,73.7155,73.4087,73.5275,182422.0
2024-12-09 09:40:00,74.29,74.33,74.07,74.27,283635.0,73.5176,73.5571,73.2998,73.4978,283635.0
2024-12-09 09:45:00,74.27,74.39,74.24,74.38,138972.0,73.4978,73.6165,73.4681,73.6066,138972.0
2024-12-09 09:50:00,74.38,74.5,74.29,74.32,107675.0,73.6066,73.7254,73.5176,73.5472,107675.0
2024-12-09 09:55:00,74.33,74.37,74.28,74.33,84182.0,73.5571,73.5967,73.5077,73.5571,84182.0
2024-12-09 10:00:00,74.34,74.34,74.2,74.28,91217.0,73.567,73.567,73.4285,73.5077,91217.0
2024-12-09 10:05:00,74.28,74.38,74.19,74.33,104383.0,73.5077,73.6066,73.4186,73.5571,104383.0
2024-12-09 10:10:00,74.33,74.44,74.24,74.26,102384.0,73.5571,73.666,73.4681,73.4879,102384.0
2024-12-09 10:15:00,74.25,74.29,74.11,74.18,106330.0,73.478,73.5176,73.3394,73.4087,106330.0
2024-12-09 10:20:00,74.18,74.18,74.02,74.17,292776.0,73.4087,73.4087,73.2504,73.3988,292776.0
2024-12-09 10:25:00,74.16,74.23,74.08,74.19,138720.0,73.3889,73.4582,73.3097,73.4186,138720.0
2024-12-09 10:30:00,74.19,74.24,73.97,74.03,151703.0,73.4186,73.4681,73.2009,73.2603,151703.0
2024-12-09 10:35:00,74.03,74.1,73.9,73.98,138735.0,73.2603,73.3295,73.1316,73.2108,138735.0
2024-12-09 10:40:00,73.98,74.02,73.68,73.71,119632.0,73.2108,73.2504,72.9139,72.9436,119632.0
2024-12-09 10:45:00,73.72,73.82,73.7,73.81,172252.0,72.9535,73.0524,72.9337,73.0425,172252.0
2024-12-09 10:50:00,73.81,73.86,73.73,73.75,155822.0,73.0425,73.092,72.9634,72.9832,155822.0
2024-12-09 10:55:00,73.75,73.87,73.71,73.86,141358.0,72.9832,73.1019,72.9436,73.092,141358.0
2024-12-09 11:00:00,73.86,73.86,73.76,73.84,108670.0,73.092,73.092,72.9931,73.0722,108670.0
2024-12-09 11:05:00,73.83,73.87,73.76,73.76,126684.0,73.0623,73.1019,72.9931,72.9931,126684.0
2024-12-09 11:10:00,73.76,73.96,73.71,73.86,117499.0,72.9931,73.191,72.9436,73.092,117499.0
2024-12-09 11:15:00,73.86,74.03,73.84,74.02,100205.0,73.092,73.2603,73.0722,73.2504,100205.0
2024-12-09 11:20:00,74.02,74.07,73.97,73.97,111351.0,73.2504,73.2998,73.2009,73.2009,111351.0
2024-12-09 11:25:00,73.97,74.04,73.9,74.0,110456.0,73.2009,73.2702,73.1316,73.2306,110456.0
2024-12-09 11:30:00,74.01,74.07,73.99,74.06,64318.0,73.2405,73.2998,73.2207,73.2899,64318.0
2024-12-09 11:35:00,74.06,74.09,74.0,74.04,93667.0,73.2899,73.3196,73.2306,73.2702,93667.0
2024-12-09 11:40:00,74.04,74.1,73.98,74.05,195542.0,73.2702,73.3295,73.2108,73.2801,195542.0
2024-12-09 11:45:00,74.05,74.08,73.98,74.02,103890.0,73.2801,73.3097,73.2108,73.2504,103890.0
2024-12-09 11:50:00,74.02,74.07,73.94,73.95,98292.0,73.2504,73.2998,73.1712,73.1811,98292.0
2024-12-09 11:55:00,73.95,74.03,73.86,73.9,47737.0,73.1811,73.2603,73.092,73.1316,47737.0
2024-12-09 12:00:00,73.9,73.9,73.76,73.82,45960.0,73.1316,73.1316,72.9931,73.0524,45960.0
2024-12-09 12:05:00,73.82,73.83,73.74,73.76,57299.0,73.0524,73.0623,72.9733,72.9931,57299.0
2024-12-09 12:10:00,73.75,73.78,73.69,73.7,49788.0,72.9832,73.0129,72.9238,72.9337,49788.0
2024-12-09 12:15:00,73.7,73.75,73.63,73.75,55224.0,72.9337,72.9832,72.8644,72.9832,55224.0
2024-12-09 12:20:00,73.74,73.77,73.68,73.7,54223.0,72.9733,73.003,72.9139,72.9337,54223.0
2024-12-09 12:25:00,73.69,73.75,73.65,73.71,52681.0,72.9238,72.9832,72.8842,72.9436,52681.0
2024-12-09 12:30:00,73.71,73.71,73.66,73.66,55707.0,72.9436,72.9436,72.8941,72.8941,55707.0
2024-12-09 12:35:00,73.67,73.78,73.66,73.76,54156.0,72.904,73.0129,72.8941,72.9931,54156.0
2024-12-09 12:40:00,73.76,73.81,73.73,73.77,47271.0,72.9931,73.0425,72.9634,73.003,47271.0
2024-12-09 12:45:00,73.77,73.83,73.76,73.8,45175.0,73.003,73.0623,72.9931,73.0327,45175.0
2024-12-09 12:50:00,73.79,73.85,73.74,73.82,55311.0,73.0228,73.0821,72.9733,73.0524,55311.0
2024-12-09 12:55:00,73.82,73.82,73.75,73.77,47436.0,73.0524,73.0524,72.9832,73.003,47436.0
2024-12-09 13:00:00,73.77,73.83,73.74,73.81,51376.0,73.003,73.0623,72.9733,73.0425,51376.0
2024-12-09 13:05:00,73.81,73.86,73.8,73.83,60872.0,73.0425,73.092,73.0327,73.0623,60872.0
2024-12-09 13:10:00,73.83,73.87,73.77,73.82,52227.0,73.0623,73.1019,73.003,73.0524,52227.0
2024-12-09 13:15:00,73.83,73.87,73.79,73.8,30540.0,73.0623,73.1019,73.0228,73.0327,30540.0
2024-12-09 13:20:00,73.81,73.83,73.72,73.74,58636.0,73.0425,73.0623,72.9535,72.9733,58636.0
2024-12-09 13:25:00,73.75,73.77,73.66,73.67,57963.0,72.9832,73.003,72.8941,72.904,57963.0
2024-12-09 13:30:00,73.67,73.73,73.65,73.69,57582.0,72.904,72.9634,72.8842,72.9238,57582.0
2024-12-09 13:35:00,73.7,73.71,73.65,73.67,58685.0,72.9337,72.9436,72.8842,72.904,58685.0
2024-12-09 13:40:00,73.66,73.79,73.66,73.77,52314.0,72.8941,73.0228,72.8941,73.003,52314.0
2024-12-09 13:45:00,73.76,73.77,73.69,73.7,70799.0,72.9931,73.003,72.9238,72.9337,70799.0
2024-12-09 13:50:00,73.7,73.78,73.68,73.71,75228.0,72.9337,73.0129,72.9139,72.9436,75228.0
2024-12-09 13:55:00,73.72,73.78,73.7,73.73,79174.0,72.9535,73.0129,72.9337,72.9634,79174.0
2024-12-09 14:00:00,73.73,73.73,73.51,73.52,140938.0,72.9634,72.9634,72.7457,72.7556,140938.0
2024-12-09 14:05:00,73.51,73.53,73.46,73.52,66076.0,72.7457,72.7655,72.6962,72.7556,66076.0
2024-12-09 14:10:00,73.52,73.56,73.47,73.53,57339.0,72.7556,72.7951,72.7061,72.7655,57339.0
2024-12-09 14:15:00,73.53,73.54,73.47,73.48,50195.0,72.7655,72.7754,72.7061,72.716,50195.0
2024-12-09 14:20:00,73.48,73.52,73.45,73.51,56717.0,72.716,72.7556,72.6863,72.7457,56717.0
2024-12-09 14:25:00,73.51,73.55,73.46,73.48,60356.0,72.7457,72.7853,72.6962,72.716,60356.0
2024-12-09 14:30:00,73.48,73.49,73.47,73.48,50277.0,72.716,72.7259,72.7061,72.716,50277.0
2024-12-09 14:35:00,73.48,73.58,73.47,73.5,102269.0,72.716,72.8149,72.7061,72.7358,102269.0
2024-12-09 14:40:00,73.51,73.56,73.37,73.38,118315.0,72.7457,72.7951,72.6071,72.617,118315.0
2024-12-09 14:45:00,73.38,73.46,73.37,73.45,65462.0,72.617,72.6962,72.6071,72.6863,65462.0
2024-12-09 14:50:00,73.45,73.46,73.38,73.42,74274.0,72.6863,72.6962,72.617,72.6566,74274.0
2024-12-09 14:55:00,73.42,73.44,73.29,73.34,65359.0,72.6566,72.6764,72.528,72.5774,65359.0
2024-12-09 15:00:00,73.34,73.35,73.26,73.33,46853.0,72.5774,72.5873,72.4983,72.5675,46853.0
2024-12-09 15:05:00,73.32,73.33,73.15,73.18,66117.0,72.5576,72.5675,72.3894,72.4191,66117.0
2024-12-09 15:10:00,73.18,73.22,72.99,73.06,200868.0,72.4191,72.4587,72.2311,72.3003,200868.0
2024-12-09 15:15:00,73.06,73.1,72.99,73.06,290052.0,72.3003,72.3399,72.2311,72.3003,290052.0
2024-12-09 15:20:00,73.06,73.08,72.99,73.01,113051.0,72.3003,72.3201,72.2311,72.2509,113051.0
2024-12-09 15:25:00,73.0,73.09,73.0,73.03,89582.0,72.241,72.33,72.241,72.2707,89582.0
2024-12-09 15:30:00,73.03,73.07,73.0,73.03,98555.0,72.2707,72.3102,72.241,72.2707,98555.0
2024-12-09 15:35:00,73.03,73.03,72.88,72.9,228301.0,72.2707,72.2707,72.1222,72.142,228301.0
2024-12-09 15:40:00,72.9,72.95,72.83,72.91,215345.0,72.142,72.1915,72.0727,72.1519,215345.0
2024-12-09 15:45:00,72.91,72.95,72.77,72.81,231989.0,72.1519,72.1915,72.0134,72.0529,231989.0
2024-12-09 15:50:00,72.82,72.83,72.52,72.6,654781.0,72.0628,72.0727,71.766,71.8451,654781.0
2024-12-09 15:55:00,72.61,72.73,72.42,72.64,1398201.0,71.855,71.9738,71.667,71.8847,1398201.0
2024-12-10 09:30:00,73.5,73.5,72.53,72.69,272104.0,72.7358,72.7358,71.7759,71.9342,272104.0
2024-12-10 09:35:00,72.72,72.89,72.2,72.23,127596.0,71.9639,72.1321,71.4493,71.479,127596.0
2024-12-10 09:40:00,72.23,72.33,72.18,72.23,108321.0,71.479,71.5779,71.4295,71.479,108321.0
2024-12-10 09:45:00,72.22,72.46,72.1,72.34,121446.0,71.4691,71.7066,71.3503,71.5878,121446.0
2024-12-10 09:50:00,72.34,72.55,72.27,72.54,87127.0,71.5878,71.7957,71.5186,71.7858,87127.0
2024-12-10 09:55:00,72.54,72.76,72.52,72.72,112574.0,71.7858,72.0035,71.766,71.9639,112574.0
2024-12-10 10:00:00,72.72,72.78,72.49,72.51,85977.0,71.9639,72.0233,71.7363,71.7561,85977.0
2024-12-10 10:05:00,72.5,72.5,72.31,72.34,89800.0,71.7462,71.7462,71.5581,71.5878,89800.0
2024-12-10 10:10:00,72.34,72.37,72.23,72.26,59814.0,71.5878,71.6175,71.479,71.5087,59814.0
2024-12-10 10:15:00,72.25,72.26,72.1,72.23,77348.0,71.4988,71.5087,71.3503,71.479,77348.0
2024-12-10 10:20:00,72.23,72.26,72.03,72.11,129296.0,71.479,71.5087,71.2811,71.3602,129296.0
2024-12-10 10:25:00,72.11,72.22,72.05,72.21,100222.0,71.3602,71.4691,71.3008,71.4592,100222.0
2024-12-10 10:30:00,72.22,72.48,72.21,72.42,58298.0,71.4691,71.7264,71.4592,71.667,58298.0
2024-12-10 10:35:00,72.42,72.49,72.34,72.37,98119.0,71.667,71.7363,71.5878,71.6175,98119.0
2024-12-10 10:40:00,72.37,72.54,72.31,72.47,62768.0,71.6175,71.7858,71.5581,71.7165,62768.0
2024-12-10 10:45:00,72.47,72.67,72.46,72.54,120933.0,71.7165,71.9144,71.7066,71.7858,120933.0
2024-12-10 10:50:00,72.55,72.59,72.45,72.48,55404.0,71.7957,71.8352,71.6967,71.7264,55404.0
2024-12-10 10:55:00,72.47,72.52,72.43,72.48,52928.0,71.7165,71.766,71.6769,71.7264,52928.0
2024-12-10 11:00:00,72.49,72.56,72.45,72.54,72595.0,71.7363,71.8055,71.6967,71.7858,72595.0
2024-12-10 11:05:00,72.55,72.58,72.39,72.46,66946.0,71.7957,71.8253,71.6373,71.7066,66946.0
2024-12-10 11:10:00,72.46,72.49,72.32,72.34,56849.0,71.7066,71.7363,71.568,71.5878,56849.0
2024-12-10 11:15:00,72.34,72.37,72.27,72.31,59221.0,71.5878,71.6175,71.5186,71.5581,59221.0
2024-12-10 11:20:00,72.3,72.31,72.22,72.27,58524.0,71.5482,71.5581,71.4691,71.5186,58524.0
2024-12-10 11:25:00,72.27,72.42,72.24,72.38,52578.0,71.5186,71.667,71.4889,71.6274,52578.0
2024-12-10 11:30:00,72.38,72.43,72.33,72.36,47576.0,71.6274,71.6769,71.5779,71.6076,47576.0
2024-12-10 11:35:00,72.36,72.38,72.26,72.26,63145.0,71.6076,71.6274,71.5087,71.5087,63145.0
2024-12-10 11:40:00,72.26,72.4,72.25,72.36,59712.0,71.5087,71.6472,71.4988,71.6076,59712.0
2024-12-10 11:45:00,72.36,72.37,72.16,72.18,83203.0,71.6076,71.6175,71.4097,71.4295,83203.0
2024-12-10 11:50:00,72.18,72.24,72.13,72.15,87521.0,71.4295,71.4889,71.38,71.3998,87521.0
2024-12-10 11:55:00,72.14,72.21,72.08,72.09,79114.0,71.3899,71.4592,71.3305,71.3404,79114.0
2024-12-10 12:00:00,72.1,72.15,72.04,72.09,67341.0,71.3503,71.3998,71.291,71.3404,67341.0
2024-12-10 12:05:00,72.09,72.18,72.05,72.16,45478.0,71.3404,71.4295,71.3008,71.4097,45478.0
2024-12-10 12:10:00,72.17,72.22,72.16,72.17,49962.0,71.4196,71.4691,71.4097,71.4196,49962.0
2024-12-10 12:15:00,72.17,72.23,72.1,72.11,93116.0,71.4196,71.479,71.3503,71.3602,93116.0
2024-12-10 12:20:00,72.11,72.13,72.03,72.08,62943.0,71.3602,71.38,71.2811,71.3305,62943.0
2024-12-10 12:25:00,72.06,72.1,72.01,72.06,38697.0,71.3107,71.3503,71.2613,71.3107,38697.0
2024-12-10 12:30:00,72.06,72.09,72.02,72.08,59770.0,71.3107,71.3404,71.2712,71.3305,59770.0
2024-12-10 12:35:00,72.07,73.07,72.05,72.8,466877.0,71.3206,72.3102,71.3008,72.0431,466877.0
2024-12-10 12:40:00,72.79,72.84,72.54,72.59,113922.0,72.0332,72.0826,71.7858,71.8352,113922.0
2024-12-10 12:45:00,72.58,72.58,72.45,72.5,67105.0,71.8253,71.8253,71.6967,71.7462,67105.0
2024-12-10 12:50:00,72.49,72.5,72.3,72.31,65527.0,71.7363,71.7462,71.5482,71.5581,65527.0
2024-12-10 12:55:00,72.31,72.32,72.15,72.16,58718.0,71.5581,71.568,71.3998,71.4097,58718.0
2024-12-10 13:00:00,72.15,72.16,72.07,72.1,59897.0,71.3998,71.4097,71.3206,71.3503,59897.0
2024-12-10 13:05:00,72.1,72.23,72.07,72.18,41652.0,71.3503,71.479,71.3206,71.4295,41652.0
2024-12-10 13:10:00,72.19,72.2,72.13,72.15,49398.0,71.4394,71.4493,71.38,71.3998,49398.0
2024-12-10 13:15:00,72.14,72.3,72.12,72.15,121150.0,71.3899,71.5482,71.3701,71.3998,121150.0
2024-12-10 13:20:00,72.15,72.25,72.12,72.22,54141.0,71.3998,71.4988,71.3701,71.4691,54141.0
2024-12-10 13:25:00,72.22,72.24,72.17,72.2,39441.0,71.4691,71.4889,71.4196,71.4493,39441.0
2024-12-10 13:30:00,72.2,72.24,72.05,72.06,35067.0,71.4493,71.4889,71.3008,71.3107,35067.0
2024-12-10 13:35:00,72.06,72.23,72.05,72.17,40220.0,71.3107,71.479,71.3008,71.4196,40220.0
2024-12-10 13:40:00,72.16,72.17,72.04,72.07,37441.0,71.4097,71.4196,71.291,71.3206,37441.0
2024-12-10 13:45:00,72.08,72.12,72.06,72.08,33724.0,71.3305,71.3701,71.3107,71.3305,33724.0
2024-12-10 13:50:00,72.08,72.14,72.05,72.11,45638.0,71.3305,71.3899,71.3008,71.3602,45638.0
2024-12-10 13:55:00,72.11,72.11,72.04,72.07,55177.0,71.3602,71.3602,71.291,71.3206,55177.0
2024-12-10 14:00:00,72.07,72.08,72.02,72.05,85277.0,71.3206,71.3305,71.2712,71.3008,85277.0
2024-12-10 14:05:00,72.06,72.15,72.06,72.11,44257.0,71.3107,71.3998,71.3107,71.3602,44257.0
2024-12-10 14:10:00,72.12,72.13,72.03,72.06,55806.0,71.3701,71.38,71.2811,71.3107,55806.0
2024-12-10 14:15:00,72.06,72.1,72.0,72.09,72728.0,71.3107,71.3503,71.2514,71.3404,72728.0
2024-12-10 14:20:00,72.09,72.16,72.08,72.15,54729.0,71.3404,71.4097,71.3305,71.3998,54729.0
2024-12-10 14:25:00,72.16,72.16,72.05,72.16,61913.0,71.4097,71.4097,71.3008,71.4097,61913.0
2024-12-10 14:30:00,72.15,72.19,72.07,72.17,51174.0,71.3998,71.4394,71.3206,71.4196,51174.0
2024-12-10 14:35:00,72.18,72.24,72.16,72.2,52798.0,71.4295,71.4889,71.4097,71.4493,52798.0
2024-12-10 14:40:00,72.19,72.23,72.15,72.23,43507.0,71.4394,71.479,71.3998,71.479,43507.0
2024-12-10 14:45:00,72.23,72.29,72.22,72.27,89971.0,71.479,71.5384,71.4691,71.5186,89971.0
2024-12-10 14:50:00,72.27,72.27,72.21,72.23,75743.0,71.5186,71.5186,71.4592,71.479,75743.0
2024-12-10 14:55:00,72.23,72.24,72.15,72.21,124308.0,71.479,71.4889,71.3998,71.4592,124308.0
2024-12-10 15:00:00,72.22,72.41,72.16,72.36,95836.0,71.4691,71.6571,71.4097,71.6076,95836.0
2024-12-10 15:05:00,72.35,72.41,72.29,72.3,50362.0,71.5977,71.6571,71.5384,71.5482,50362.0
2024-12-10 15:10:00,72.3,72.3,72.22,72.23,68606.0,71.5482,71.5482,71.4691,71.479,68606.0
2024-12-10 15:15:00,72.24,72.35,72.23,72.32,73646.0,71.4889,71.5977,71.479,71.568,73646.0
2024-12-10 15:20:00,72.31,72.37,72.25,72.33,219924.0,71.5581,71.6175,71.4988,71.5779,219924.0
2024-12-10 15:25:00,72.32,72.36,72.28,72.34,145327.0,71.568,71.6076,71.5285,71.5878,145327.0
2024-12-10 15:30:00,72.34,72.39,72.28,72.34,233782.0,71.5878,71.6373,71.5285,71.5878,233782.0
2024-12-10 15:35:00,72.36,72.37,72.26,72.28,126958.0,71.6076,71.6175,71.5087,71.5285,126958.0
2024-12-10 15:40:00,72.29,72.29,72.17,72.17,100072.0,71.5384,71.5384,71.4196,71.4196,100072.0
2024-12-10 15:45:00,72.18,72.19,72.05,72.07,126758.0,71.4295,71.4394,71.3008,71.3206,126758.0
2024-12-10 15:50:00,72.07,72.11,71.93,71.94,406744.0,71.3206,71.3602,71.1821,71.192,406744.0
2024-12-10 15:55:00,71.95,72.1,71.9,72.1,710050.0,71.2019,71.3503,71.1524,71.3503,710050.0
2024-12-11 09:30:00,72.59,72.92,72.04,72.08,361313.0,71.8352,72.1618,71.291,71.3305,361313.0
2024-12-11 09:35:00,72.07,72.08,71.48,71.6,194393.0,71.3206,71.3305,70.7368,70.8555,194393.0
2024-12-11 09:40:00,71.58,71.8,71.45,71.66,109933.0,70.8357,71.0534,70.7071,70.9149,109933.0
2024-12-11 09:45:00,71.67,71.83,71.51,71.77,153881.0,70.9248,71.0831,70.7665,71.0238,153881.0
2024-12-11 09:50:00,71.77,71.94,71.53,71.79,142856.0,71.0238,71.192,70.7863,71.0436,142856.0
2024-12-11 09:55:00,71.77,71.87,71.64,71.76,110283.0,71.0238,71.1227,70.8951,71.0139,110283.0
2024-12-11 10:00:00,71.77,71.77,71.62,71.67,68065.0,71.0238,71.0238,70.8753,70.9248,68065.0
2024-12-11 10:05:00,71.66,71.7,71.45,71.56,132030.0,70.9149,70.9545,70.7071,70.8159,132030.0
2024-12-11 10:10:00,71.56,71.93,71.54,71.81,81416.0,70.8159,71.1821,70.7962,71.0633,81416.0
2024-12-11 10:15:00,71.81,71.9,71.74,71.85,83166.0,71.0633,71.1524,70.9941,71.1029,83166.0
2024-12-11 10:20:00,71.85,71.91,71.78,71.8,86467.0,71.1029,71.1623,71.0337,71.0534,86467.0
2024-12-11 10:25:00,71.8,71.84,71.7,71.76,83281.0,71.0534,71.093,70.9545,71.0139,83281.0
2024-12-11 10:30:00,71.77,71.79,71.56,71.58,170296.0,71.0238,71.0436,70.8159,70.8357,170296.0
2024-12-11 10:35:00,71.57,71.64,71.49,71.5,81661.0,70.8258,70.8951,70.7467,70.7566,81661.0
2024-12-11 10:40:00,71.5,71.66,71.49,71.59,88344.0,70.7566,70.9149,70.7467,70.8456,88344.0
2024-12-11 10:45:00,71.59,71.86,71.57,71.85,82516.0,70.8456,71.1128,70.8258,71.1029,82516.0
2024-12-11 10:50:00,71.85,71.97,71.76,71.96,53593.0,71.1029,71.2217,71.0139,71.2118,53593.0
2024-12-11 10:55:00,71.96,72.04,71.94,71.95,101213.0,71.2118,71.291,71.192,71.2019,101213.0
2024-12-11 11:00:00,71.96,71.98,71.85,71.96,83838.0,71.2118,71.2316,71.1029,71.2118,83838.0
2024-12-11 11:05:00,71.96,71.97,71.85,71.9,79935.0,71.2118,71.2217,71.1029,71.1524,79935.0
2024-12-11 11:10:00,71.9,71.91,71.76,71.84,65887.0,71.1524,71.1623,71.0139,71.093,65887.0
2024-12-11 11:15:00,71.84,71.87,71.81,71.83,55648.0,71.093,71.1227,71.0633,71.0831,55648.0
2024-12-11 11:20:00,71.82,71.84,71.76,71.82,104726.0,71.0732,71.093,71.0139,71.0732,104726.0
2024-12-11 11:25:00,71.82,71.94,71.82,71.92,191765.0,71.0732,71.192,71.0732,71.1722,191765.0
2024-12-11 11:30:00,71.93,71.98,71.8,71.8,74088.0,71.1821,71.2316,71.0534,71.0534,74088.0
2024-12-11 11:35:00,71.8,71.82,71.74,71.81,34071.0,71.0534,71.0732,70.9941,71.0633,34071.0
2024-12-11 11:40:00,71.82,71.93,71.82,71.9,37702.0,71.0732,71.1821,71.0732,71.1524,37702.0
2024-12-11 11:45:00,71.9,71.9,71.78,71.78,87130.0,71.1524,71.1524,71.0337,71.0337,87130.0
2024-12-11 11:50:00,71.78,71.8,71.72,71.75,57051.0,71.0337,71.0534,70.9743,71.004,57051.0
2024-12-11 11:55:00,71.75,71.9,71.74,71.87,48766.0,71.004,71.1524,70.9941,71.1227,48766.0
2024-12-11 12:00:00,71.87,71.87,71.79,71.83,36888.0,71.1227,71.1227,71.0436,71.0831,36888.0
2024-12-11 12:05:00,71.84,71.85,71.77,71.84,44913.0,71.093,71.1029,71.0238,71.093,44913.0
2024-12-11 12:10:00,71.84,71.9,71.83,71.84,21761.0,71.093,71.1524,71.0831,71.093,21761.0
2024-12-11 12:15:00,71.84,71.88,71.75,71.78,35806.0,71.093,71.1326,71.004,71.0337,35806.0
2024-12-11 12:20:00,71.77,71.85,71.76,71.78,43730.0,71.0238,71.1029,71.0139,71.0337,43730.0
2024-12-11 12:25:00,71.78,71.78,71.7,71.71,94801.0,71.0337,71.0337,70.9545,70.9644,94801.0
2024-12-11 12:30:00,71.71,71.87,71.69,71.75,97601.0,70.9644,71.1227,70.9446,71.004,97601.0
2024-12-11 12:35:00,71.74,71.82,71.72,71.8,40845.0,70.9941,71.0732,70.9743,71.0534,40845.0
2024-12-11 12:40:00,71.81,71.88,71.81,71.86,44443.0,71.0633,71.1326,71.0633,71.1128,44443.0
2024-12-11 12:45:00,71.87,71.93,71.86,71.87,22695.0,71.1227,71.1821,71.1128,71.1227,22695.0
2024-12-11 12:50:00,71.88,71.94,71.87,71.91,22570.0,71.1326,71.192,71.1227,71.1623,22570.0
2024-12-11 12:55:00,71.91,71.96,71.88,71.92,25542.0,71.1623,71.2118,71.1326,71.1722,25542.0
2024-12-11 13:00:00,71.92,71.99,71.9,71.93,50063.0,71.1722,71.2415,71.1524,71.1821,50063.0
2024-12-11 13:05:00,71.95,72.08,71.92,71.95,183884.0,71.2019,71.3305,71.1722,71.2019,183884.0
2024-12-11 13:10:00,71.95,71.97,71.87,71.95,65197.0,71.2019,71.2217,71.1227,71.2019,65197.0
2024-12-11 13:15:00,71.95,72.05,71.9,71.98,122160.0,71.2019,71.3008,71.1524,71.2316,122160.0
2024-12-11 13:20:00,71.97,71.97,71.87,71.91,52572.0,71.2217,71.2217,71.1227,71.1623,52572.0
2024-12-11 13:25:00,71.92,72.03,71.9,72.03,138864.0,71.1722,71.2811,71.1524,71.2811,138864.0
2024-12-11 13:30:00,72.02,72.03,71.91,71.98,53442.0,71.2712,71.2811,71.1623,71.2316,53442.0
2024-12-11 13:35:00,71.98,72.01,71.9,71.98,28573.0,71.2316,71.2613,71.1524,71.2316,28573.0
2024-12-11 13:40:00,71.99,72.02,71.94,71.98,32221.0,71.2415,71.2712,71.192,71.2316,32221.0
2024-12-11 13:45:00,71.98,71.98,71.9,71.95,52798.0,71.2316,71.2316,71.1524,71.2019,52798.0
2024-12-11 13:50:00,71.95,71.97,71.88,71.92,48958.0,71.2019,71.2217,71.1326,71.1722,48958.0
2024-12-11 13:55:00,71.94,71.96,71.88,71.9,48050.0,71.192,71.2118,71.1326,71.1524,48050.0
2024-12-11 14:00:00,71.9,71.9,71.82,71.84,34489.0,71.1524,71.1524,71.0732,71.093,34489.0
2024-12-11 14:05:00,71.84,71.86,71.76,71.81,58919.0,71.093,71.1128,71.0139,71.0633,58919.0
2024-12-11 14:10:00,71.81,71.81,71.74,71.81,37430.0,71.0633,71.0633,70.9941,71.0633,37430.0
2024-12-11 14:15:00,71.79,71.87,71.79,71.81,35133.0,71.0436,71.1227,71.0436,71.0633,35133.0
2024-12-11 14:20:00,71.82,71.83,71.73,71.78,32782.0,71.0732,71.0831,70.9842,71.0337,32782.0
2024-12-11 14:25:00,71.79,71.85,71.77,71.84,33514.0,71.0436,71.1029,71.0238,71.093,33514.0
2024-12-11 14:30:00,71.85,72.02,71.84,72.0,99798.0,71.1029,71.2712,71.093,71.2514,99798.0
2024-12-11 14:35:00,71.99,72.04,71.97,72.03,88642.0,71.2415,71.291,71.2217,71.2811,88642.0
2024-12-11 14:40:00,72.04,72.06,71.98,71.99,42732.0,71.291,71.3107,71.2316,71.2415,42732.0
2024-12-11 14:45:00,71.99,72.14,71.98,72.11,157898.0,71.2415,71.3899,71.2316,71.3602,157898.0
2024-12-11 14:50:00,72.11,72.13,71.98,71.98,102077.0,71.3602,71.38,71.2316,71.2316,102077.0
2024-12-11 14:55:00,71.97,72.0,71.94,71.95,32872.0,71.2217,71.2514,71.192,71.2019,32872.0
2024-12-11 15:00:00,71.95,72.05,71.93,71.97,91943.0,71.2019,71.3008,71.1821,71.2217,91943.0
2024-12-11 15:05:00,71.97,71.98,71.87,71.92,117006.0,71.2217,71.2316,71.1227,71.1722,117006.0
2024-12-11 15:10:00,71.92,71.96,71.89,71.89,42875.0,71.1722,71.2118,71.1425,71.1425,42875.0
2024-12-11 15:15:00,71.89,71.9,71.79,71.87,81373.0,71.1425,71.1524,71.0436,71.1227,81373.0
2024-12-11 15:20:00,71.86,71.88,71.83,71.86,58324.0,71.1128,71.1326,71.0831,71.1128,58324.0
2024-12-11 15:25:00,71.85,71.9,71.84,71.89,46104.0,71.1029,71.1524,71.093,71.1425,46104.0
2024-12-11 15:30:00,71.89,71.89,71.8,71.8,68725.0,71.1425,71.1425,71.0534,71.0534,68725.0
2024-12-11 15:35:00,71.8,71.86,71.78,71.84,102464.0,71.0534,71.1128,71.0337,71.093,102464.0
2024-12-11 15:40:00,71.83,71.84,71.76,71.78,173589.0,71.0831,71.093,71.0139,71.0337,173589.0
2024-12-11 15:45:00,71.78,71.81,71.72,71.73,132877.0,71.0337,71.0633,70.9743,70.9842,132877.0
2024-12-11 15:50:00,71.73,71.95,71.73,71.81,281853.0,70.9842,71.2019,70.9842,71.0633,281853.0
2024-12-11 15:55:00,71.81,71.84,71.57,71.62,767861.0,71.0633,71.093,70.8258,70.8753,767861.0
2024-12-12 09:30:00,71.88,71.88,71.61,71.75,197937.0,71.1326,71.1326,70.8654,71.004,197937.0
2024-12-12 09:35:00,71.77,72.06,71.7,71.9,74191.0,71.0238,71.3107,70.9545,71.1524,74191.0
2024-12-12 09:40:00,71.89,72.04,71.81,71.98,90744.0,71.1425,71.291,71.0633,71.2316,90744.0
2024-12-12 09:45:00,71.97,72.0,71.81,71.84,57444.0,71.2217,71.2514,71.0633,71.093,57444.0
2024-12-12 09:50:00,71.84,71.9,71.67,71.69,78485.0,71.093,71.1524,70.9248,70.9446,78485.0
2024-12-12 09:55:00,71.69,71.69,71.55,71.57,71301.0,70.9446,70.9446,70.806,70.8258,71301.0
2024-12-12 10:00:00,71.57,71.62,71.26,71.28,124509.0,70.8258,70.8753,70.5191,70.5389,124509.0
2024-12-12 10:05:00,71.28,71.39,71.21,71.33,73292.0,70.5389,70.6477,70.4696,70.5883,73292.0
2024-12-12 10:10:00,71.33,71.37,71.25,71.36,88678.0,70.5883,70.6279,70.5092,70.618,88678.0
2024-12-12 10:15:00,71.37,71.55,71.37,71.46,76716.0,70.6279,70.806,70.6279,70.717,76716.0
2024-12-12 10:20:00,71.46,71.57,71.42,71.52,91226.0,70.717,70.8258,70.6774,70.7764,91226.0
2024-12-12 10:25:00,71.52,71.58,71.48,71.53,82835.0,70.7764,70.8357,70.7368,70.7863,82835.0
2024-12-12 10:30:00,71.53,71.68,71.46,71.66,117036.0,70.7863,70.9347,70.717,70.9149,117036.0
2024-12-12 10:35:00,71.66,71.69,71.52,71.54,96968.0,70.9149,70.9446,70.7764,70.7962,96968.0
2024-12-12 10:40:00,71.53,71.55,71.43,71.44,52197.0,70.7863,70.806,70.6873,70.6972,52197.0
2024-12-12 10:45:00,71.45,71.45,71.36,71.37,78766.0,70.7071,70.7071,70.618,70.6279,78766.0
2024-12-12 10:50:00,71.37,71.46,71.33,71.39,101654.0,70.6279,70.717,70.5883,70.6477,101654.0
2024-12-12 10:55:00,71.39,71.51,71.38,71.48,52345.0,70.6477,70.7665,70.6378,70.7368,52345.0
2024-12-12 11:00:00,71.47,71.54,71.42,71.46,100640.0,70.7269,70.7962,70.6774,70.717,100640.0
2024-12-12 11:05:00,71.46,71.51,71.37,71.48,48435.0,70.717,70.7665,70.6279,70.7368,48435.0
2024-12-12 11:10:00,71.48,71.56,71.47,71.47,54982.0,70.7368,70.8159,70.7269,70.7269,54982.0
2024-12-12 11:15:00,71.48,71.49,71.39,71.45,49541.0,70.7368,70.7467,70.6477,70.7071,49541.0
2024-12-12 11:20:00,71.45,71.56,71.43,71.55,57914.0,70.7071,70.8159,70.6873,70.806,57914.0
2024-12-12 11:25:00,71.55,71.64,71.55,71.57,36804.0,70.806,70.8951,70.806,70.8258,36804.0
2024-12-12 11:30:00,71.55,71.63,71.55,71.62,63315.0,70.806,70.8852,70.806,70.8753,63315.0
2024-12-12 11:35:00,71.61,71.64,71.57,71.59,50871.0,70.8654,70.8951,70.8258,70.8456,50871.0
2024-12-12 11:40:00,71.58,71.59,71.54,71.56,28875.0,70.8357,70.8456,70.7962,70.8159,28875.0
2024-12-12 11:45:00,71.56,71.58,71.47,71.55,54805.0,70.8159,70.8357,70.7269,70.806,54805.0
2024-12-12 11:50:00,71.54,71.59,71.48,71.53,53085.0,70.7962,70.8456,70.7368,70.7863,53085.0
2024-12-12 11:55:00,71.53,71.6,71.51,71.54,48956.0,70.7863,70.8555,70.7665,70.7962,48956.0
2024-12-12 12:00:00,71.55,71.64,71.54,71.6,55019.0,70.806,70.8951,70.7962,70.8555,55019.0
2024-12-12 12:05:00,71.59,71.62,71.54,71.56,83673.0,70.8456,70.8753,70.7962,70.8159,83673.0
2024-12-12 12:10:00,71.56,71.6,71.53,71.58,39363.0,70.8159,70.8555,70.7863,70.8357,39363.0
2024-12-12 12:15:00,71.58,71.64,71.57,71.59,41162.0,70.8357,70.8951,70.8258,70.8456,41162.0
2024-12-12 12:20:00,71.59,71.61,71.5,71.58,86013.0,70.8456,70.8654,70.7566,70.8357,86013.0
2024-12-12 12:25:00,71.58,71.58,71.46,71.48,52892.0,70.8357,70.8357,70.717,70.7368,52892.0
2024-12-12 12:30:00,71.47,71.51,71.38,71.4,62725.0,70.7269,70.7665,70.6378,70.6576,62725.0
2024-12-12 12:35:00,71.4,71.45,71.36,71.45,52246.0,70.6576,70.7071,70.618,70.7071,52246.0
2024-12-12 12:40:00,71.45,71.45,71.37,71.42,91548.0,70.7071,70.7071,70.6279,70.6774,91548.0
2024-12-12 12:45:00,71.42,71.47,71.34,71.38,44563.0,70.6774,70.7269,70.5982,70.6378,44563.0
2024-12-12 12:50:00,71.38,71.38,71.29,71.36,55162.0,70.6378,70.6378,70.5488,70.618,55162.0
2024-12-12 12:55:00,71.36,71.41,71.35,71.4,42263.0,70.618,70.6675,70.6081,70.6576,42263.0
2024-12-12 13:00:00,71.39,71.43,71.35,71.38,39731.0,70.6477,70.6873,70.6081,70.6378,39731.0
2024-12-12 13:05:00,71.37,71.47,71.36,71.45,85779.0,70.6279,70.7269,70.618,70.7071,85779.0
2024-12-12 13:10:00,71.45,71.45,71.38,71.39,44804.0,70.7071,70.7071,70.6378,70.6477,44804.0
2024-12-12 13:15:00,71.38,71.45,71.37,71.44,76202.0,70.6378,70.7071,70.6279,70.6972,76202.0
2024-12-12 13:20:00,71.46,71.48,71.36,71.39,204540.0,70.717,70.7368,70.618,70.6477,204540.0
2024-12-12 13:25:00,71.39,71.4,71.32,71.36,94124.0,70.6477,70.6576,70.5784,70.618,94124.0
2024-12-12 13:30:00,71.37,71.37,71.28,71.29,120840.0,70.6279,70.6279,70.5389,70.5488,120840.0
2024-12-12 13:35:00,71.3,71.33,71.26,71.31,63530.0,70.5586,70.5883,70.5191,70.5685,63530.0
2024-12-12 13:40:00,71.31,71.4,71.3,71.34,69649.0,70.5685,70.6576,70.5586,70.5982,69649.0
2024-12-12 13:45:00,71.34,71.38,71.27,71.3,83856.0,70.5982,70.6378,70.529,70.5586,83856.0
2024-12-12 13:50:00,71.31,71.35,71.24,71.34,69414.0,70.5685,70.6081,70.4993,70.5982,69414.0
2024-12-12 13:55:00,71.34,71.34,71.26,71.3,64473.0,70.5982,70.5982,70.5191,70.5586,64473.0
2024-12-12 14:00:00,71.29,71.36,71.26,71.34,79476.0,70.5488,70.618,70.5191,70.5982,79476.0
2024-12-12 14:05:00,71.33,71.34,71.25,71.26,53374.0,70.5883,70.5982,70.5092,70.5191,53374.0
2024-12-12 14:10:00,71.26,71.31,71.25,71.28,66404.0,70.5191,70.5685,70.5092,70.5389,66404.0
2024-12-12 14:15:00,71.27,71.28,71.18,71.19,58797.0,70.529,70.5389,70.4399,70.4498,58797.0
2024-12-12 14:20:00,71.19,71.2,71.09,71.16,66194.0,70.4498,70.4597,70.3508,70.4201,66194.0
2024-12-12 14:25:00,71.17,71.2,71.08,71.09,45104.0,70.43,70.4597,70.3409,70.3508,45104.0
2024-12-12 14:30:00,71.08,71.08,70.97,71.0,118146.0,70.3409,70.3409,70.2321,70.2618,118146.0
2024-12-12 14:35:00,71.0,71.08,70.99,71.06,68066.0,70.2618,70.3409,70.2519,70.3211,68066.0
2024-12-12 14:40:00,71.06,71.08,70.99,71.01,101149.0,70.3211,70.3409,70.2519,70.2717,101149.0
2024-12-12 14:45:00,71.01,71.05,71.0,71.05,82793.0,70.2717,70.3112,70.2618,70.3112,82793.0
2024-12-12 14:50:00,71.05,71.05,70.95,71.01,78978.0,70.3112,70.3112,70.2123,70.2717,78978.0
2024-12-12 14:55:00,71.0,71.06,71.0,71.03,55880.0,70.2618,70.3211,70.2618,70.2915,55880.0
2024-12-12 15:00:00,71.02,71.06,71.0,71.01,87765.0,70.2816,70.3211,70.2618,70.2717,87765.0
2024-12-12 15:05:00,71.01,71.11,71.0,71.05,164179.0,70.2717,70.3706,70.2618,70.3112,164179.0
2024-12-12 15:10:00,71.06,71.08,70.96,70.98,234354.0,70.3211,70.3409,70.2222,70.242,234354.0
2024-12-12 15:15:00,70.98,71.11,70.97,71.03,209012.0,70.242,70.3706,70.2321,70.2915,209012.0
2024-12-12 15:20:00,71.03,71.03,70.97,71.01,101943.0,70.2915,70.2915,70.2321,70.2717,101943.0
2024-12-12 15:25:00,71.01,71.05,70.99,71.05,189633.0,70.2717,70.3112,70.2519,70.3112,189633.0
2024-12-12 15:30:00,71.05,71.13,71.04,71.09,207720.0,70.3112,70.3904,70.3014,70.3508,207720.0
2024-12-12 15:35:00,71.09,71.2,71.08,71.17,166691.0,70.3508,70.4597,70.3409,70.43,166691.0
2024-12-12 15:40:00,71.18,71.19,71.13,71.17,172445.0,70.4399,70.4498,70.3904,70.43,172445.0
2024-12-12 15:45:00,71.17,71.18,71.1,71.11,139000.0,70.43,70.4399,70.3607,70.3706,139000.0
2024-12-12 15:50:00,71.11,71.13,70.93,70.94,259092.0,70.3706,70.3904,70.1925,70.2024,259092.0
2024-12-12 15:55:00,70.94,70.94,70.79,70.8,1101744.0,70.2024,70.2024,70.054,70.0638,1101744.0
2024-12-13 09:30:00,70.85,71.05,70.77,70.89,243925.0,70.1133,70.3112,70.0342,70.1529,243925.0
2024-12-13 09:35:00,70.87,70.89,70.53,70.81,138965.0,70.1331,70.1529,69.7967,70.0737,138965.0
2024-12-13 09:40:00,70.79,70.83,70.55,70.56,73052.0,70.054,70.0935,69.8164,69.8263,73052.0
2024-12-13 09:45:00,70.56,70.78,70.56,70.69,125248.0,69.8263,70.0441,69.8263,69.955,125248.0
2024-12-13 09:50:00,70.66,70.66,70.48,70.55,57309.0,69.9253,69.9253,69.7472,69.8164,57309.0
2024-12-13 09:55:00,70.56,70.62,70.51,70.57,49361.0,69.8263,69.8857,69.7769,69.8362,49361.0
2024-12-13 10:00:00,70.58,70.69,70.52,70.65,128433.0,69.8461,69.955,69.7868,69.9154,128433.0
2024-12-13 10:05:00,70.68,70.68,70.49,70.6,79145.0,69.9451,69.9451,69.7571,69.8659,79145.0
2024-12-13 10:10:00,70.61,70.62,70.38,70.39,91785.0,69.8758,69.8857,69.6482,69.6581,91785.0
2024-12-13 10:15:00,70.4,70.43,70.3,70.31,126158.0,69.668,69.6977,69.569,69.5789,126158.0
2024-12-13 10:20:00,70.31,70.55,70.27,70.53,135992.0,69.5789,69.8164,69.5394,69.7967,135992.0
2024-12-13 10:25:00,70.52,70.55,70.41,70.45,116341.0,69.7868,69.8164,69.6779,69.7175,116341.0
2024-12-13 10:30:00,70.45,70.46,70.33,70.34,68005.0,69.7175,69.7274,69.5987,69.6086,68005.0
2024-12-13 10:35:00,70.34,70.47,70.33,70.4,89224.0,69.6086,69.7373,69.5987,69.668,89224.0
2024-12-13 10:40:00,70.4,70.42,70.26,70.26,82228.0,69.668,69.6878,69.5295,69.5295,82228.0
2024-12-13 10:45:00,70.27,70.32,70.2,70.29,98056.0,69.5394,69.5888,69.4701,69.5591,98056.0
2024-12-13 10:50:00,70.28,70.33,70.22,70.26,83557.0,69.5493,69.5987,69.4899,69.5295,83557.0
2024-12-13 10:55:00,70.26,70.39,70.2,70.37,146494.0,69.5295,69.6581,69.4701,69.6383,146494.0
2024-12-13 11:00:00,70.37,70.46,70.36,70.46,58723.0,69.6383,69.7274,69.6284,69.7274,58723.0
2024-12-13 11:05:00,70.45,70.52,70.37,70.5,92495.0,69.7175,69.7868,69.6383,69.767,92495.0
2024-12-13 11:10:00,70.51,70.54,70.41,70.48,127056.0,69.7769,69.8065,69.6779,69.7472,127056.0
2024-12-13 11:15:00,70.48,70.56,70.44,70.46,57923.0,69.7472,69.8263,69.7076,69.7274,57923.0
2024-12-13 11:20:00,70.46,70.66,70.45,70.6,96271.0,69.7274,69.9253,69.7175,69.8659,96271.0
2024-12-13 11:25:00,70.59,70.61,70.53,70.53,80100.0,69.856,69.8758,69.7967,69.7967,80100.0
2024-12-13 11:30:00,70.55,70.61,70.5,70.57,72883.0,69.8164,69.8758,69.767,69.8362,72883.0
2024-12-13 11:35:00,70.57,70.58,70.45,70.47,97103.0,69.8362,69.8461,69.7175,69.7373,97103.0
2024-12-13 11:40:00,70.47,70.54,70.45,70.46,69785.0,69.7373,69.8065,69.7175,69.7274,69785.0
2024-12-13 11:45:00,70.46,70.5,70.44,70.47,40708.0,69.7274,69.767,69.7076,69.7373,40708.0
2024-12-13 11:50:00,70.47,70.57,70.44,70.51,133793.0,69.7373,69.8362,69.7076,69.7769,133793.0
2024-12-13 11:55:00,70.51,70.55,70.46,70.49,63805.0,69.7769,69.8164,69.7274,69.7571,63805.0
2024-12-13 12:00:00,70.48,70.49,70.3,70.32,69194.0,69.7472,69.7571,69.569,69.5888,69194.0
2024-12-13 12:05:00,70.33,70.35,70.27,70.3,69843.0,69.5987,69.6185,69.5394,69.569,69843.0
2024-12-13 12:10:00,70.3,70.34,70.23,70.26,150491.0,69.569,69.6086,69.4998,69.5295,150491.0
2024-12-13 12:15:00,70.26,70.3,70.22,70.3,115906.0,69.5295,69.569,69.4899,69.569,115906.0
2024-12-13 12:20:00,70.28,70.33,70.28,70.31,48690.0,69.5493,69.5987,69.5493,69.5789,48690.0
2024-12-13 12:25:00,70.31,70.31,70.25,70.27,43858.0,69.5789,69.5789,69.5196,69.5394,43858.0
2024-12-13 12:30:00,70.27,70.27,70.16,70.19,62646.0,69.5394,69.5394,69.4305,69.4602,62646.0
2024-12-13 12:35:00,70.18,70.24,70.18,70.2,54165.0,69.4503,69.5097,69.4503,69.4701,54165.0
2024-12-13 12:40:00,70.2,70.29,70.18,70.24,49212.0,69.4701,69.5591,69.4503,69.5097,49212.0
2024-12-13 12:45:00,70.24,70.24,70.18,70.23,80167.0,69.5097,69.5097,69.4503,69.4998,80167.0
2024-12-13 12:50:00,70.23,70.32,70.19,70.31,41449.0,69.4998,69.5888,69.4602,69.5789,41449.0
2024-12-13 12:55:00,70.31,70.36,70.3,70.36,83760.0,69.5789,69.6284,69.569,69.6284,83760.0
2024-12-13 13:00:00,70.35,70.35,70.25,70.3,59584.0,69.6185,69.6185,69.5196,69.569,59584.0
2024-12-13 13:05:00,70.29,70.3,70.19,70.22,55274.0,69.5591,69.569,69.4602,69.4899,55274.0
2024-12-13 13:10:00,70.22,70.22,70.16,70.17,63237.0,69.4899,69.4899,69.4305,69.4404,63237.0
2024-12-13 13:15:00,70.16,70.27,70.15,70.25,92502.0,69.4305,69.5394,69.4206,69.5196,92502.0
2024-12-13 13:20:00,70.25,70.26,70.2,70.22,45280.0,69.5196,69.5295,69.4701,69.4899,45280.0
2024-12-13 13:25:00,70.23,70.27,70.17,70.26,70385.0,69.4998,69.5394,69.4404,69.5295,70385.0
2024-12-13 13:30:00,70.27,70.3,70.21,70.29,70498.0,69.5394,69.569,69.48,69.5591,70498.0
2024-12-13 13:35:00,70.28,70.29,70.21,70.25,93482.0,69.5493,69.5591,69.48,69.5196,93482.0
2024-12-13 13:40:00,70.26,70.41,70.22,70.38,118351.0,69.5295,69.6779,69.4899,69.6482,118351.0
2024-12-13 13:45:00,70.37,70.42,70.27,70.28,113293.0,69.6383,69.6878,69.5394,69.5493,113293.0
2024-12-13 13:50:00,70.29,70.3,70.23,70.24,35716.0,69.5591,69.569,69.4998,69.5097,35716.0
2024-12-13 13:55:00,70.23,70.3,70.23,70.27,49715.0,69.4998,69.569,69.4998,69.5394,49715.0
2024-12-13 14:00:00,70.27,70.42,70.26,70.33,65239.0,69.5394,69.6878,69.5295,69.5987,65239.0
2024-12-13 14:05:00,70.33,70.42,70.31,70.41,58240.0,69.5987,69.6878,69.5789,69.6779,58240.0
2024-12-13 14:10:00,70.4,70.4,70.3,70.33,38560.0,69.668,69.668,69.569,69.5987,38560.0
2024-12-13 14:15:00,70.33,70.39,70.3,70.3,45999.0,69.5987,69.6581,69.569,69.569,45999.0
2024-12-13 14:20:00,70.3,70.31,70.26,70.29,66548.0,69.569,69.5789,69.5295,69.5591,66548.0
2024-12-13 14:25:00,70.29,70.29,70.23,70.23,42503.0,69.5591,69.5591,69.4998,69.4998,42503.0
2024-12-13 14:30:00,70.23,70.25,70.2,70.23,111777.0,69.4998,69.5196,69.4701,69.4998,111777.0
2024-12-13 14:35:00,70.24,70.25,70.17,70.2,77763.0,69.5097,69.5196,69.4404,69.4701,77763.0
2024-12-13 14:40:00,70.2,70.21,70.16,70.19,97404.0,69.4701,69.48,69.4305,69.4602,97404.0
2024-12-13 14:45:00,70.19,70.25,70.17,70.17,75811.0,69.4602,69.5196,69.4404,69.4404,75811.0
2024-12-13 14:50:00,70.17,70.21,70.13,70.2,135187.0,69.4404,69.48,69.4008,69.4701,135187.0
2024-12-13 14:55:00,70.2,70.21,70.14,70.19,87345.0,69.4701,69.48,69.4107,69.4602,87345.0
2024-12-13 15:00:00,70.19,70.2,70.12,70.12,130999.0,69.4602,69.4701,69.3909,69.3909,130999.0
2024-12-13 15:05:00,70.12,70.14,70.07,70.14,393202.0,69.3909,69.4107,69.3414,69.4107,393202.0
2024-12-13 15:10:00,70.15,70.3,70.14,70.23,325093.0,69.4206,69.569,69.4107,69.4998,325093.0
2024-12-13 15:15:00,70.22,70.25,70.15,70.15,138169.0,69.4899,69.5196,69.4206,69.4206,138169.0
2024-12-13 15:20:00,70.15,70.27,70.13,70.23,117115.0,69.4206,69.5394,69.4008,69.4998,117115.0
2024-12-13 15:25:00,70.23,70.24,70.12,70.16,344182.0,69.4998,69.5097,69.3909,69.4305,344182.0
2024-12-13 15:30:00,70.15,70.18,70.13,70.17,106284.0,69.4206,69.4503,69.4008,69.4404,106284.0
2024-12-13 15:35:00,70.17,70.18,70.12,70.14,121193.0,69.4404,69.4503,69.3909,69.4107,121193.0
2024-12-13 15:40:00,70.14,70.21,70.12,70.15,209384.0,69.4107,69.48,69.3909,69.4206,209384.0
2024-12-13 15:45:00,70.15,70.18,70.14,70.15,164552.0,69.4206,69.4503,69.4107,69.4206,164552.0
2024-12-13 15:50:00,70.15,70.16,70.04,70.05,380000.0,69.4206,69.4305,69.3117,69.3216,380000.0
2024-12-13 15:55:00,70.05,70.48,70.02,70.48,1452152.0,69.3216,69.7472,69.292,69.7472,1452152.0
2024-12-16 09:30:00,70.47,70.56,69.82,69.97,401906.0,69.7373,69.8263,69.094,69.2425,401906.0
2024-12-16 09:35:00,69.96,70.25,69.96,70.13,174943.0,69.2326,69.5196,69.2326,69.4008,174943.0
2024-12-16 09:40:00,70.12,70.49,70.1,70.27,289561.0,69.3909,69.7571,69.3711,69.5394,289561.0
2024-12-16 09:45:00,70.27,70.42,70.27,70.41,225214.0,69.5394,69.6878,69.5394,69.6779,225214.0
2024-12-16 09:50:00,70.39,70.49,70.21,70.36,282556.0,69.6581,69.7571,69.48,69.6284,282556.0
2024-12-16 09:55:00,70.34,70.4,70.25,70.27,190581.0,69.6086,69.668,69.5196,69.5394,190581.0
2024-12-16 10:00:00,70.28,70.47,70.28,70.43,161046.0,69.5493,69.7373,69.5493,69.6977,161046.0
2024-12-16 10:05:00,70.43,70.56,70.37,70.43,117446.0,69.6977,69.8263,69.6383,69.6977,117446.0
2024-12-16 10:10:00,70.43,70.47,70.22,70.22,123803.0,69.6977,69.7373,69.4899,69.4899,123803.0
2024-12-16 10:15:00,70.23,70.32,70.1,70.17,74691.0,69.4998,69.5888,69.3711,69.4404,74691.0
2024-12-16 10:20:00,70.17,70.22,70.02,70.08,111303.0,69.4404,69.4899,69.292,69.3513,111303.0
2024-12-16 10:25:00,70.07,70.19,70.04,70.17,115882.0,69.3414,69.4602,69.3117,69.4404,115882.0
2024-12-16 10:30:00,70.17,70.29,70.15,70.17,86350.0,69.4404,69.5591,69.4206,69.4404,86350.0
2024-12-16 10:35:00,70.16,70.38,70.13,70.26,460729.0,69.4305,69.6482,69.4008,69.5295,460729.0
2024-12-16 10:40:00,70.26,70.41,70.24,70.35,97665.0,69.5295,69.6779,69.5097,69.6185,97665.0
2024-12-16 10:45:00,70.35,70.54,70.32,70.52,130275.0,69.6185,69.8065,69.5888,69.7868,130275.0
2024-12-16 10:50:00,70.53,70.63,70.49,70.59,129716.0,69.7967,69.8956,69.7571,69.856,129716.0
2024-12-16 10:55:00,70.58,70.69,70.57,70.61,182961.0,69.8461,69.955,69.8362,69.8758,182961.0
2024-12-16 11:00:00,70.63,70.63,70.41,70.41,61674.0,69.8956,69.8956,69.6779,69.6779,61674.0
2024-12-16 11:05:00,70.42,70.43,70.28,70.3,50860.0,69.6878,69.6977,69.5493,69.569,50860.0
2024-12-16 11:10:00,70.3,70.42,70.23,70.38,65347.0,69.569,69.6878,69.4998,69.6482,65347.0
2024-12-16 11:15:00,70.38,70.47,70.36,70.47,48861.0,69.6482,69.7373,69.6284,69.7373,48861.0
2024-12-16 11:20:00,70.48,70.53,70.43,70.52,88933.0,69.7472,69.7967,69.6977,69.7868,88933.0
2024-12-16 11:25:00,70.52,70.62,70.51,70.61,184362.0,69.7868,69.8857,69.7769,69.8758,184362.0
2024-12-16 11:30:00,70.61,70.73,70.57,70.73,113772.0,69.8758,69.9946,69.8362,69.9946,113772.0
2024-12-16 11:35:00,70.72,70.76,70.66,70.67,195320.0,69.9847,70.0243,69.9253,69.9352,195320.0
2024-12-16 11:40:00,70.67,70.72,70.61,70.7,84849.0,69.9352,69.9847,69.8758,69.9649,84849.0
2024-12-16 11:45:00,70.7,70.71,70.63,70.67,79737.0,69.9649,69.9748,69.8956,69.9352,79737.0
2024-12-16 11:50:00,70.67,70.68,70.56,70.56,139091.0,69.9352,69.9451,69.8263,69.8263,139091.0
2024-12-16 11:55:00,70.57,70.64,70.51,70.55,126055.0,69.8362,69.9055,69.7769,69.8164,126055.0
2024-12-16 12:00:00,70.55,70.59,70.48,70.49,120584.0,69.8164,69.856,69.7472,69.7571,120584.0
2024-12-16 12:05:00,70.48,70.5,70.43,70.48,90635.0,69.7472,69.767,69.6977,69.7472,90635.0
2024-12-16 12:10:00,70.48,70.5,70.43,70.47,54574.0,69.7472,69.767,69.6977,69.7373,54574.0
2024-12-16 12:15:00,70.47,70.47,70.33,70.34,75186.0,69.7373,69.7373,69.5987,69.6086,75186.0
2024-12-16 12:20:00,70.34,70.39,70.32,70.33,52340.0,69.6086,69.6581,69.5888,69.5987,52340.0
2024-12-16 12:25:00,70.33,70.59,70.33,70.55,229271.0,69.5987,69.856,69.5987,69.8164,229271.0
2024-12-16 12:30:00,70.55,70.62,70.5,70.6,95820.0,69.8164,69.8857,69.767,69.8659,95820.0
2024-12-16 12:35:00,70.6,70.61,70.5,70.57,109417.0,69.8659,69.8758,69.767,69.8362,109417.0
2024-12-16 12:40:00,70.57,70.62,70.49,70.53,136369.0,69.8362,69.8857,69.7571,69.7967,136369.0
2024-12-16 12:45:00,70.53,70.55,70.51,70.53,79065.0,69.7967,69.8164,69.7769,69.7967,79065.0
2024-12-16 12:50:00,70.52,70.61,70.52,70.58,52343.0,69.7868,69.8758,69.7868,69.8461,52343.0
2024-12-16 12:55:00,70.58,70.63,70.56,70.6,51404.0,69.8461,69.8956,69.8263,69.8659,51404.0
2024-12-16 13:00:00,70.6,70.74,70.59,70.72,61910.0,69.8659,70.0045,69.856,69.9847,61910.0
2024-12-16 13:05:00,70.72,70.75,70.71,70.73,54808.0,69.9847,70.0144,69.9748,69.9946,54808.0
2024-12-16 13:10:00,70.73,70.75,70.68,70.71,39393.0,69.9946,70.0144,69.9451,69.9748,39393.0
2024-12-16 13:15:00,70.71,70.88,70.69,70.88,63675.0,69.9748,70.143,69.955,70.143,63675.0
2024-12-16 13:20:00,70.88,70.89,70.83,70.88,137016.0,70.143,70.1529,70.0935,70.143,137016.0
2024-12-16 13:25:00,70.88,70.92,70.85,70.91,49028.0,70.143,70.1826,70.1133,70.1727,49028.0
2024-12-16 13:30:00,70.9,71.01,70.9,71.0,100622.0,70.1628,70.2717,70.1628,70.2618,100622.0
2024-12-16 13:35:00,71.02,71.05,70.96,70.97,66988.0,70.2816,70.3112,70.2222,70.2321,66988.0
2024-12-16 13:40:00,70.98,71.0,70.91,70.95,36761.0,70.242,70.2618,70.1727,70.2123,36761.0
2024-12-16 13:45:00,70.95,70.97,70.92,70.95,41520.0,70.2123,70.2321,70.1826,70.2123,41520.0
2024-12-16 13:50:00,70.95,71.0,70.94,70.98,30965.0,70.2123,70.2618,70.2024,70.242,30965.0
2024-12-16 13:55:00,70.97,71.0,70.95,70.99,41971.0,70.2321,70.2618,70.2123,70.2519,41971.0
2024-12-16 14:00:00,70.99,71.15,70.99,71.13,229454.0,70.2519,70.4102,70.2519,70.3904,229454.0
2024-12-16 14:05:00,71.12,71.2,71.08,71.14,171153.0,70.3805,70.4597,70.3409,70.4003,171153.0
2024-12-16 14:10:00,71.13,71.19,71.12,71.14,54549.0,70.3904,70.4498,70.3805,70.4003,54549.0
2024-12-16 14:15:00,71.16,71.17,71.01,71.06,275930.0,70.4201,70.43,70.2717,70.3211,275930.0
2024-12-16 14:20:00,71.06,71.14,71.01,71.11,48408.0,70.3211,70.4003,70.2717,70.3706,48408.0
2024-12-16 14:25:00,71.1,71.27,71.1,71.26,100963.0,70.3607,70.529,70.3607,70.5191,100963.0
2024-12-16 14:30:00,71.25,71.3,71.23,71.3,87459.0,70.5092,70.5586,70.4894,70.5586,87459.0
2024-12-16 14:35:00,71.3,71.45,71.29,71.42,81720.0,70.5586,70.7071,70.5488,70.6774,81720.0
2024-12-16 14:40:00,71.42,71.43,71.25,71.26,154851.0,70.6774,70.6873,70.5092,70.5191,154851.0
2024-12-16 14:45:00,71.24,71.31,71.19,71.19,67703.0,70.4993,70.5685,70.4498,70.4498,67703.0
2024-12-16 14:50:00,71.2,71.33,71.2,71.31,106208.0,70.4597,70.5883,70.4597,70.5685,106208.0
2024-12-16 14:55:00,71.31,71.5,71.3,71.47,116382.0,70.5685,70.7566,70.5586,70.7269,116382.0
2024-12-16 15:00:00,71.48,71.68,71.46,71.63,99683.0,70.7368,70.9347,70.717,70.8852,99683.0
2024-12-16 15:05:00,71.64,71.78,71.62,71.77,217521.0,70.8951,71.0337,70.8753,71.0238,217521.0
2024-12-16 15:10:00,71.76,72.27,71.76,72.11,601853.0,71.0139,71.5186,71.0139,71.3602,601853.0
2024-12-16 15:15:00,72.11,72.12,71.86,71.92,170574.0,71.3602,71.3701,71.1128,71.1722,170574.0
2024-12-16 15:20:00,71.92,72.04,71.88,72.01,268146.0,71.1722,71.291,71.1326,71.2613,268146.0
2024-12-16 15:25:00,72.01,72.04,71.92,72.01,170751.0,71.2613,71.291,71.1722,71.2613,170751.0
2024-12-16 15:30:00,72.0,72.03,71.92,71.97,233196.0,71.2514,71.2811,71.1722,71.2217,233196.0
2024-12-16 15:35:00,71.97,72.22,71.97,72.19,277135.0,71.2217,71.4691,71.2217,71.4394,277135.0
2024-12-16 15:40:00,72.19,72.28,72.1,72.23,341186.0,71.4394,71.5285,71.3503,71.479,341186.0
2024-12-16 15:45:00,72.22,72.28,72.14,72.25,272536.0,71.4691,71.5285,71.3899,71.4988,272536.0
2024-12-16 15:50:00,72.26,72.29,71.96,72.13,484543.0,71.5087,71.5384,71.2118,71.38,484543.0
2024-12-16 15:55:00,72.14,72.24,71.92,72.0,1638746.0,71.3899,71.4889,71.1722,71.2514,1638746.0
2024-12-17 09:30:00,71.05,71.36,70.83,70.93,463173.0,70.3112,70.618,70.0935,70.1925,463173.0
2024-12-17 09:35:00,70.93,71.17,70.79,70.96,273404.0,70.1925,70.43,70.054,70.2222,273404.0
2024-12-17 09:40:00,70.95,71.02,70.68,70.75,115313.0,70.2123,70.2816,69.9451,70.0144,115313.0
2024-12-17 09:45:00,70.75,71.07,70.73,71.05,181620.0,70.0144,70.331,69.9946,70.3112,181620.0
2024-12-17 09:50:00,71.05,71.49,71.04,71.48,100341.0,70.3112,70.7467,70.3014,70.7368,100341.0
2024-12-17 09:55:00,71.48,71.54,71.32,71.39,157398.0,70.7368,70.7962,70.5784,70.6477,157398.0
2024-12-17 10:00:00,71.38,71.46,71.34,71.36,127733.0,70.6378,70.717,70.5982,70.618,127733.0
2024-12-17 10:05:00,71.35,71.43,71.14,71.14,113241.0,70.6081,70.6873,70.4003,70.4003,113241.0
2024-12-17 10:10:00,71.14,71.17,71.05,71.13,90024.0,70.4003,70.43,70.3112,70.3904,90024.0
2024-12-17 10:15:00,71.13,71.24,71.02,71.03,111751.0,70.3904,70.4993,70.2816,70.2915,111751.0
2024-12-17 10:20:00,71.02,71.11,70.98,71.08,77974.0,70.2816,70.3706,70.242,70.3409,77974.0
2024-12-17 10:25:00,71.05,71.05,70.89,70.9,75152.0,70.3112,70.3112,70.1529,70.1628,75152.0
2024-12-17 10:30:00,70.91,70.92,70.8,70.88,67232.0,70.1727,70.1826,70.0638,70.143,67232.0
2024-12-17 10:35:00,70.88,70.95,70.78,70.82,67012.0,70.143,70.2123,70.0441,70.0836,67012.0
2024-12-17 10:40:00,70.82,70.82,70.7,70.73,90198.0,70.0836,70.0836,69.9649,69.9946,90198.0
2024-12-17 10:45:00,70.73,70.9,70.73,70.82,59422.0,69.9946,70.1628,69.9946,70.0836,59422.0
2024-12-17 10:50:00,70.84,70.87,70.74,70.79,36004.0,70.1034,70.1331,70.0045,70.054,36004.0
2024-12-17 10:55:00,70.8,70.92,70.75,70.91,62877.0,70.0638,70.1826,70.0144,70.1727,62877.0
2024-12-17 11:00:00,70.92,70.97,70.79,70.79,84075.0,70.1826,70.2321,70.054,70.054,84075.0
2024-12-17 11:05:00,70.79,70.88,70.73,70.87,124695.0,70.054,70.143,69.9946,70.1331,124695.0
2024-12-17 11:10:00,70.87,70.97,70.85,70.85,45862.0,70.1331,70.2321,70.1133,70.1133,45862.0
2024-12-17 11:15:00,70.85,70.89,70.71,70.78,78337.0,70.1133,70.1529,69.9748,70.0441,78337.0
2024-12-17 11:20:00,70.78,70.84,70.67,70.7,57461.0,70.0441,70.1034,69.9352,69.9649,57461.0
2024-12-17 11:25:00,70.7,70.71,70.63,70.67,52646.0,69.9649,69.9748,69.8956,69.9352,52646.0
2024-12-17 11:30:00,70.67,70.86,70.65,70.79,104968.0,69.9352,70.1232,69.9154,70.054,104968.0
2024-12-17 11:35:00,70.8,70.87,70.79,70.8,97285.0,70.0638,70.1331,70.054,70.0638,97285.0
2024-12-17 11:40:00,70.79,70.87,70.75,70.85,48416.0,70.054,70.1331,70.0144,70.1133,48416.0
2024-12-17 11:45:00,70.85,70.86,70.77,70.85,39877.0,70.1133,70.1232,70.0342,70.1133,39877.0
2024-12-17 11:50:00,70.85,70.97,70.85,70.91,83922.0,70.1133,70.2321,70.1133,70.1727,83922.0
2024-12-17 11:55:00,70.92,70.96,70.91,70.96,50004.0,70.1826,70.2222,70.1727,70.2222,50004.0
2024-12-17 12:00:00,70.96,70.98,70.76,70.76,59997.0,70.2222,70.242,70.0243,70.0243,59997.0
2024-12-17 12:05:00,70.77,70.81,70.68,70.68,52401.0,70.0342,70.0737,69.9451,69.9451,52401.0
2024-12-17 12:10:00,70.68,70.74,70.66,70.74,58131.0,69.9451,70.0045,69.9253,70.0045,58131.0
2024-12-17 12:15:00,70.73,70.82,70.7,70.75,51989.0,69.9946,70.0836,69.9649,70.0144,51989.0
2024-12-17 12:20:00,70.74,70.82,70.74,70.76,76373.0,70.0045,70.0836,70.0045,70.0243,76373.0
2024-12-17 12:25:00,70.76,70.77,70.6,70.67,241189.0,70.0243,70.0342,69.8659,69.9352,241189.0
2024-12-17 12:30:00,70.67,70.75,70.66,70.71,105412.0,69.9352,70.0144,69.9253,69.9748,105412.0
2024-12-17 12:35:00,70.71,70.78,70.66,70.77,54405.0,69.9748,70.0441,69.9253,70.0342,54405.0
2024-12-17 12:40:00,70.77,70.8,70.75,70.77,25830.0,70.0342,70.0638,70.0144,70.0342,25830.0
2024-12-17 12:45:00,70.76,70.82,70.72,70.82,34494.0,70.0243,70.0836,69.9847,70.0836,34494.0
2024-12-17 12:50:00,70.83,70.9,70.82,70.85,51964.0,70.0935,70.1628,70.0836,70.1133,51964.0
2024-12-17 12:55:00,70.86,70.88,70.8,70.83,39452.0,70.1232,70.143,70.0638,70.0935,39452.0
2024-12-17 13:00:00,70.84,70.87,70.81,70.83,32866.0,70.1034,70.1331,70.0737,70.0935,32866.0
2024-12-17 13:05:00,70.82,70.84,70.76,70.78,31019.0,70.0836,70.1034,70.0243,70.0441,31019.0
2024-12-17 13:10:00,70.78,70.83,70.76,70.78,39959.0,70.0441,70.0935,70.0243,70.0441,39959.0
2024-12-17 13:15:00,70.79,70.83,70.7,70.72,51897.0,70.054,70.0935,69.9649,69.9847,51897.0
2024-12-17 13:20:00,70.72,70.79,70.66,70.73,61959.0,69.9847,70.054,69.9253,69.9946,61959.0
2024-12-17 13:25:00,70.72,70.78,70.66,70.67,54031.0,69.9847,70.0441,69.9253,69.9352,54031.0
2024-12-17 13:30:00,70.68,70.72,70.62,70.7,52836.0,69.9451,69.9847,69.8857,69.9649,52836.0
2024-12-17 13:35:00,70.7,70.71,70.56,70.56,113332.0,69.9649,69.9748,69.8263,69.8263,113332.0
2024-12-17 13:40:00,70.56,70.59,70.42,70.48,107041.0,69.8263,69.856,69.6878,69.7472,107041.0
2024-12-17 13:45:00,70.48,70.51,70.38,70.45,79933.0,69.7472,69.7769,69.6482,69.7175,79933.0
2024-12-17 13:50:00,70.44,70.5,70.42,70.48,86142.0,69.7076,69.767,69.6878,69.7472,86142.0
2024-12-17 13:55:00,70.48,70.5,70.42,70.42,101360.0,69.7472,69.767,69.6878,69.6878,101360.0
2024-12-17 14:00:00,70.42,70.47,70.4,70.44,65261.0,69.6878,69.7373,69.668,69.7076,65261.0
2024-12-17 14:05:00,70.44,70.55,70.44,70.48,68003.0,69.7076,69.8164,69.7076,69.7472,68003.0
2024-12-17 14:10:00,70.48,70.52,70.44,70.52,92522.0,69.7472,69.7868,69.7076,69.7868,92522.0
2024-12-17 14:15:00,70.52,70.63,70.51,70.59,60374.0,69.7868,69.8956,69.7769,69.856,60374.0
2024-12-17 14:20:00,70.59,70.6,70.53,70.54,33494.0,69.856,69.8659,69.7967,69.8065,33494.0
2024-12-17 14:25:00,70.53,70.56,70.47,70.52,36236.0,69.7967,69.8263,69.7373,69.7868,36236.0
2024-12-17 14:30:00,70.52,70.52,70.45,70.47,39083.0,69.7868,69.7868,69.7175,69.7373,39083.0
2024-12-17 14:35:00,70.46,70.51,70.41,70.51,48662.0,69.7274,69.7769,69.6779,69.7769,48662.0
2024-12-17 14:40:00,70.51,70.52,70.45,70.5,45913.0,69.7769,69.7868,69.7175,69.767,45913.0
2024-12-17 14:45:00,70.51,70.59,70.49,70.56,39536.0,69.7769,69.856,69.7571,69.8263,39536.0
2024-12-17 14:50:00,70.56,70.56,70.49,70.51,45048.0,69.8263,69.8263,69.7571,69.7769,45048.0
2024-12-17 14:55:00,70.52,70.63,70.51,70.63,55018.0,69.7868,69.8956,69.7769,69.8956,55018.0
2024-12-17 15:00:00,70.62,70.66,70.6,70.66,42876.0,69.8857,69.9253,69.8659,69.9253,42876.0
2024-12-17 15:05:00,70.67,70.73,70.63,70.67,84874.0,69.9352,69.9946,69.8956,69.9352,84874.0
2024-12-17 15:10:00,70.67,70.73,70.64,70.67,87594.0,69.9352,69.9946,69.9055,69.9352,87594.0
2024-12-17 15:15:00,70.67,70.75,70.63,70.65,123621.0,69.9352,70.0144,69.8956,69.9154,123621.0
2024-12-17 15:20:00,70.66,70.71,70.63,70.66,88415.0,69.9253,69.9748,69.8956,69.9253,88415.0
2024-12-17 15:25:00,70.66,70.71,70.63,70.66,106723.0,69.9253,69.9748,69.8956,69.9253,106723.0
2024-12-17 15:30:00,70.68,70.77,70.66,70.72,100737.0,69.9451,70.0342,69.9253,69.9847,100737.0
2024-12-17 15:35:00,70.73,70.79,70.72,70.77,94838.0,69.9946,70.054,69.9847,70.0342,94838.0
2024-12-17 15:40:00,70.78,70.9,70.76,70.9,137184.0,70.0441,70.1628,70.0243,70.1628,137184.0
2024-12-17 15:45:00,70.9,70.91,70.76,70.81,143244.0,70.1628,70.1727,70.0243,70.0737,143244.0
2024-12-17 15:50:00,70.81,70.85,70.78,70.8,235831.0,70.0737,70.1133,70.0441,70.0638,235831.0
2024-12-17 15:55:00,70.81,70.84,70.75,70.81,719536.0,70.0737,70.1034,70.0144,70.0737,719536.0
2024-12-18 09:30:00,70.95,71.19,70.61,71.17,248333.0,70.2123,70.4498,69.8758,70.43,248333.0
2024-12-18 09:35:00,71.18,71.5,70.82,70.84,122327.0,70.4399,70.7566,70.0836,70.1034,122327.0
2024-12-18 09:40:00,70.83,71.0,70.75,70.9,82825.0,70.0935,70.2618,70.0144,70.1628,82825.0
2024-12-18 09:45:00,70.9,71.13,70.86,71.08,65742.0,70.1628,70.3904,70.1232,70.3409,65742.0
2024-12-18 09:50:00,71.06,71.22,71.04,71.18,85911.0,70.3211,70.4795,70.3014,70.4399,85911.0
2024-12-18 09:55:00,71.18,71.26,71.13,71.18,86100.0,70.4399,70.5191,70.3904,70.4399,86100.0
2024-12-18 10:00:00,71.18,71.42,71.18,71.39,256647.0,70.4399,70.6774,70.4399,70.6477,256647.0
2024-12-18 10:05:00,71.38,71.47,71.29,71.32,124100.0,70.6378,70.7269,70.5488,70.5784,124100.0
2024-12-18 10:10:00,71.3,71.36,71.18,71.27,168289.0,70.5586,70.618,70.4399,70.529,168289.0
2024-12-18 10:15:00,71.26,71.33,71.21,71.28,103193.0,70.5191,70.5883,70.4696,70.5389,103193.0
2024-12-18 10:20:00,71.28,71.36,71.16,71.33,53297.0,70.5389,70.618,70.4201,70.5883,53297.0
2024-12-18 10:25:00,71.32,71.39,71.29,71.3,120011.0,70.5784,70.6477,70.5488,70.5586,120011.0
2024-12-18 10:30:00,71.3,71.35,71.17,71.31,72735.0,70.5586,70.6081,70.43,70.5685,72735.0
2024-12-18 10:35:00,71.32,71.37,71.18,71.19,66193.0,70.5784,70.6279,70.4399,70.4498,66193.0
2024-12-18 10:40:00,71.18,71.21,70.93,70.93,104300.0,70.4399,70.4696,70.1925,70.1925,104300.0
2024-12-18 10:45:00,70.93,70.94,70.79,70.89,175535.0,70.1925,70.2024,70.054,70.1529,175535.0
2024-12-18 10:50:00,70.88,70.96,70.82,70.85,61045.0,70.143,70.2222,70.0836,70.1133,61045.0
2024-12-18 10:55:00,70.85,70.92,70.84,70.84,55357.0,70.1133,70.1826,70.1034,70.1034,55357.0
2024-12-18 11:00:00,70.85,70.95,70.72,70.75,74853.0,70.1133,70.2123,69.9847,70.0144,74853.0
2024-12-18 11:05:00,70.75,70.76,70.63,70.67,68662.0,70.0144,70.0243,69.8956,69.9352,68662.0
2024-12-18 11:10:00,70.67,70.67,70.48,70.56,144900.0,69.9352,69.9352,69.7472,69.8263,144900.0
2024-12-18 11:15:00,70.58,70.6,70.49,70.56,166993.0,69.8461,69.8659,69.7571,69.8263,166993.0
2024-12-18 11:20:00,70.56,70.67,70.55,70.58,68573.0,69.8263,69.9352,69.8164,69.8461,68573.0
2024-12-18 11:25:00,70.58,70.65,70.52,70.65,180846.0,69.8461,69.9154,69.7868,69.9154,180846.0
2024-12-18 11:30:00,70.65,70.79,70.6,70.77,137649.0,69.9154,70.054,69.8659,70.0342,137649.0
2024-12-18 11:35:00,70.77,71.05,70.76,71.0,161099.0,70.0342,70.3112,70.0243,70.2618,161099.0
2024-12-18 11:40:00,71.0,71.04,70.92,70.94,60376.0,70.2618,70.3014,70.1826,70.2024,60376.0
2024-12-18 11:45:00,70.93,71.13,70.92,71.09,58746.0,70.1925,70.3904,70.1826,70.3508,58746.0
2024-12-18 11:50:00,71.09,71.13,70.9,70.91,194974.0,70.3508,70.3904,70.1628,70.1727,194974.0
2024-12-18 11:55:00,70.91,70.93,70.79,70.81,58983.0,70.1727,70.1925,70.054,70.0737,58983.0
2024-12-18 12:00:00,70.83,70.83,70.63,70.65,69425.0,70.0935,70.0935,69.8956,69.9154,69425.0
2024-12-18 12:05:00,70.66,70.72,70.6,70.67,83638.0,69.9253,69.9847,69.8659,69.9352,83638.0
2024-12-18 12:10:00,70.67,70.69,70.61,70.67,56776.0,69.9352,69.955,69.8758,69.9352,56776.0
2024-12-18 12:15:00,70.67,70.89,70.66,70.86,87484.0,69.9352,70.1529,69.9253,70.1232,87484.0
2024-12-18 12:20:00,70.86,70.97,70.85,70.91,45817.0,70.1232,70.2321,70.1133,70.1727,45817.0
2024-12-18 12:25:00,70.92,70.94,70.77,70.8,36788.0,70.1826,70.2024,70.0342,70.0638,36788.0
2024-12-18 12:30:00,70.79,70.81,70.73,70.81,46610.0,70.054,70.0737,69.9946,70.0737,46610.0
2024-12-18 12:35:00,70.81,70.87,70.8,70.81,23953.0,70.0737,70.1331,70.0638,70.0737,23953.0
2024-12-18 12:40:00,70.81,70.86,70.8,70.81,22735.0,70.0737,70.1232,70.0638,70.0737,22735.0
2024-12-18 12:45:00,70.81,70.88,70.78,70.85,79510.0,70.0737,70.143,70.0441,70.1133,79510.0
2024-12-18 12:50:00,70.85,70.88,70.81,70.87,37866.0,70.1133,70.143,70.0737,70.1331,37866.0
2024-12-18 12:55:00,70.87,70.88,70.83,70.87,40779.0,70.1331,70.143,70.0935,70.1331,40779.0
2024-12-18 13:00:00,70.87,70.9,70.81,70.81,22864.0,70.1331,70.1628,70.0737,70.0737,22864.0
2024-12-18 13:05:00,70.81,70.84,70.76,70.79,28599.0,70.0737,70.1034,70.0243,70.054,28599.0
2024-12-18 13:10:00,70.8,70.85,70.74,70.84,44636.0,70.0638,70.1133,70.0045,70.1034,44636.0
2024-12-18 13:15:00,70.84,70.9,70.82,70.83,34144.0,70.1034,70.1628,70.0836,70.0935,34144.0
2024-12-18 13:20:00,70.82,70.87,70.82,70.87,27660.0,70.0836,70.1331,70.0836,70.1331,27660.0
2024-12-18 13:25:00,70.86,70.9,70.77,70.79,35846.0,70.1232,70.1628,70.0342,70.054,35846.0
2024-12-18 13:30:00,70.78,71.03,70.77,71.03,63965.0,70.0441,70.2915,70.0342,70.2915,63965.0
2024-12-18 13:35:00,71.03,71.15,71.02,71.12,55249.0,70.2915,70.4102,70.2816,70.3805,55249.0
2024-12-18 13:40:00,71.11,71.26,71.09,71.19,39053.0,70.3706,70.5191,70.3508,70.4498,39053.0
2024-12-18 13:45:00,71.2,71.23,71.15,71.17,67887.0,70.4597,70.4894,70.4102,70.43,67887.0
2024-12-18 13:50:00,71.16,71.48,71.15,71.47,284112.0,70.4201,70.7368,70.4102,70.7269,284112.0
2024-12-18 13:55:00,71.47,71.47,71.31,71.34,119904.0,70.7269,70.7269,70.5685,70.5982,119904.0
2024-12-18 14:00:00,71.33,71.33,71.06,71.09,188582.0,70.5883,70.5883,70.3211,70.3508,188582.0
2024-12-18 14:05:00,71.09,71.2,70.83,70.86,235490.0,70.3508,70.4597,70.0935,70.1232,235490.0
2024-12-18 14:10:00,70.88,70.9,70.6,70.65,251262.0,70.143,70.1628,69.8659,69.9154,251262.0
2024-12-18 14:15:00,70.64,70.72,70.26,70.43,74850.0,69.9055,69.9847,69.5295,69.6977,74850.0
2024-12-18 14:20:00,70.47,70.66,70.42,70.66,127115.0,69.7373,69.9253,69.6878,69.9253,127115.0
2024-12-18 14:25:00,70.65,70.81,70.59,70.59,234818.0,69.9154,70.0737,69.856,69.856,234818.0
2024-12-18 14:30:00,70.61,71.06,70.56,70.99,344478.0,69.8758,70.3211,69.8263,70.2519,344478.0
2024-12-18 14:35:00,70.98,71.12,70.61,70.61,189415.0,70.242,70.3805,69.8758,69.8758,189415.0
2024-12-18 14:40:00,70.57,70.74,70.42,70.58,242780.0,69.8362,70.0045,69.6878,69.8461,242780.0
2024-12-18 14:45:00,70.57,70.61,70.3,70.49,177432.0,69.8362,69.8758,69.569,69.7571,177432.0
2024-12-18 14:50:00,70.5,70.53,70.23,70.3,193121.0,69.767,69.7967,69.4998,69.569,193121.0
2024-12-18 14:55:00,70.3,70.33,69.89,70.03,596904.0,69.569,69.5987,69.1633,69.3019,596904.0
2024-12-18 15:00:00,70.04,70.2,69.93,69.95,198207.0,69.3117,69.4701,69.2029,69.2227,198207.0
2024-12-18 15:05:00,69.96,70.17,69.92,69.98,208754.0,69.2326,69.4404,69.193,69.2524,208754.0
2024-12-18 15:10:00,69.98,70.0,69.73,69.77,159142.0,69.2524,69.2722,69.005,69.0446,159142.0
2024-12-18 15:15:00,69.77,69.82,69.61,69.62,158114.0,69.0446,69.094,68.8862,68.8961,158114.0
2024-12-18 15:20:00,69.62,70.06,69.56,69.91,206615.0,68.8961,69.3315,68.8367,69.1831,206615.0
2024-12-18 15:25:00,69.91,69.98,69.73,69.79,194138.0,69.1831,69.2524,69.005,69.0643,194138.0
2024-12-18 15:30:00,69.79,69.81,69.55,69.63,231273.0,69.0643,69.0841,68.8268,68.906,231273.0
2024-12-18 15:35:00,69.63,69.65,69.12,69.24,470507.0,68.906,68.9258,68.4013,68.5201,470507.0
2024-12-18 15:40:00,69.23,69.23,68.78,68.83,368380.0,68.5102,68.5102,68.0648,68.1143,368380.0
2024-12-18 15:45:00,68.82,69.25,68.68,69.19,570340.0,68.1044,68.53,67.9659,68.4706,570340.0
2024-12-18 15:50:00,69.13,69.29,68.99,69.0,476505.0,68.4112,68.5695,68.2727,68.2826,476505.0
2024-12-18 15:55:00,69.0,69.02,68.61,68.76,1826625.0,68.2826,68.3024,67.8966,68.0451,1826625.0
2024-12-19 09:30:00,69.4,70.42,69.39,70.2,197928.0,68.6784,69.6878,68.6685,69.4701,197928.0
2024-12-19 09:35:00,70.2,70.54,70.18,70.36,177772.0,69.4701,69.8065,69.4503,69.6284,177772.0
2024-12-19 09:40:00,70.36,70.69,70.29,70.55,148609.0,69.6284,69.955,69.5591,69.8164,148609.0
2024-12-19 09:45:00,70.55,70.69,70.24,70.26,195303.0,69.8164,69.955,69.5097,69.5295,195303.0
2024-12-19 09:50:00,70.29,70.4,70.19,70.31,143176.0,69.5591,69.668,69.4602,69.5789,143176.0
2024-12-19 09:55:00,70.31,70.33,70.08,70.24,145089.0,69.5789,69.5987,69.3513,69.5097,145089.0
2024-12-19 10:00:00,70.23,70.28,69.69,69.74,172700.0,69.4998,69.5493,68.9654,69.0149,172700.0
2024-12-19 10:05:00,69.72,69.73,69.45,69.54,123502.0,68.9951,69.005,68.7279,68.8169,123502.0
2024-12-19 10:10:00,69.53,69.7,69.47,69.57,95199.0,68.8071,68.9753,68.7477,68.8466,95199.0
2024-12-19 10:15:00,69.59,69.61,69.36,69.42,63095.0,68.8664,68.8862,68.6388,68.6982,63095.0
2024-12-19 10:20:00,69.41,69.48,69.1,69.13,152091.0,68.6883,68.7576,68.3815,68.4112,152091.0
2024-12-19 10:25:00,69.13,69.42,69.09,69.25,68806.0,68.4112,68.6982,68.3716,68.53,68806.0
2024-12-19 10:30:00,69.23,69.28,69.01,69.03,132679.0,68.5102,68.5597,68.2925,68.3123,132679.0
2024-12-19 10:35:00,69.03,69.31,68.95,69.15,193904.0,68.3123,68.5893,68.2331,68.431,193904.0
2024-12-19 10:40:00,69.13,69.42,69.12,69.33,69161.0,68.4112,68.6982,68.4013,68.6091,69161.0
2024-12-19 10:45:00,69.32,69.41,69.19,69.4,73385.0,68.5992,68.6883,68.4706,68.6784,73385.0
2024-12-19 10:50:00,69.39,69.45,69.2,69.28,70984.0,68.6685,68.7279,68.4805,68.5597,70984.0
2024-12-19 10:55:00,69.33,69.33,69.07,69.2,56836.0,68.6091,68.6091,68.3518,68.4805,56836.0
2024-12-19 11:00:00,69.2,69.23,69.02,69.04,51002.0,68.4805,68.5102,68.3024,68.3221,51002.0
2024-12-19 11:05:00,69.06,69.19,69.04,69.15,128353.0,68.3419,68.4706,68.3221,68.431,128353.0
2024-12-19 11:10:00,69.16,69.23,69.12,69.13,49959.0,68.4409,68.5102,68.4013,68.4112,49959.0
2024-12-19 11:15:00,69.13,69.38,69.13,69.33,78558.0,68.4112,68.6586,68.4112,68.6091,78558.0
2024-12-19 11:20:00,69.32,69.52,69.19,69.51,105725.0,68.5992,68.7972,68.4706,68.7873,105725.0
2024-12-19 11:25:00,69.53,69.54,69.46,69.52,62891.0,68.8071,68.8169,68.7378,68.7972,62891.0
2024-12-19 11:30:00,69.51,69.58,69.4,69.42,77914.0,68.7873,68.8565,68.6784,68.6982,77914.0
2024-12-19 11:35:00,69.42,69.49,69.28,69.34,51427.0,68.6982,68.7675,68.5597,68.619,51427.0
2024-12-19 11:40:00,69.33,69.42,69.21,69.31,64735.0,68.6091,68.6982,68.4904,68.5893,64735.0
2024-12-19 11:45:00,69.31,69.46,69.3,69.4,62957.0,68.5893,68.7378,68.5794,68.6784,62957.0
2024-12-19 11:50:00,69.38,69.41,69.28,69.32,120553.0,68.6586,68.6883,68.5597,68.5992,120553.0
2024-12-19 11:55:00,69.33,69.49,69.33,69.39,65986.0,68.6091,68.7675,68.6091,68.6685,65986.0
2024-12-19 12:00:00,69.37,69.4,69.33,69.38,55336.0,68.6487,68.6784,68.6091,68.6586,55336.0
2024-12-19 12:05:00,69.37,69.39,69.31,69.36,86182.0,68.6487,68.6685,68.5893,68.6388,86182.0
2024-12-19 12:10:00,69.36,69.39,69.3,69.32,61471.0,68.6388,68.6685,68.5794,68.5992,61471.0
2024-12-19 12:15:00,69.33,69.37,69.27,69.28,55884.0,68.6091,68.6487,68.5498,68.5597,55884.0
2024-12-19 12:20:00,69.28,69.29,69.05,69.08,67605.0,68.5597,68.5695,68.332,68.3617,67605.0
2024-12-19 12:25:00,69.07,69.14,69.03,69.06,38309.0,68.3518,68.4211,68.3123,68.3419,38309.0
2024-12-19 12:30:00,69.08,69.13,68.98,69.07,68307.0,68.3617,68.4112,68.2628,68.3518,68307.0
2024-12-19 12:35:00,69.08,69.13,69.02,69.05,134243.0,68.3617,68.4112,68.3024,68.332,134243.0
2024-12-19 12:40:00,69.03,69.1,68.85,68.87,52909.0,68.3123,68.3815,68.1341,68.1539,52909.0
2024-12-19 12:45:00,68.87,68.94,68.86,68.86,45679.0,68.1539,68.2232,68.144,68.144,45679.0
2024-12-19 12:50:00,68.85,68.91,68.77,68.88,58380.0,68.1341,68.1935,68.055,68.1638,58380.0
2024-12-19 12:55:00,68.89,69.01,68.86,69.0,73377.0,68.1737,68.2925,68.144,68.2826,73377.0
2024-12-19 13:00:00,68.98,68.99,68.67,68.72,63711.0,68.2628,68.2727,67.956,68.0055,63711.0
2024-12-19 13:05:00,68.72,69.01,68.7,69.0,67235.0,68.0055,68.2925,67.9857,68.2826,67235.0
2024-12-19 13:10:00,68.99,69.14,68.99,69.12,81737.0,68.2727,68.4211,68.2727,68.4013,81737.0
2024-12-19 13:15:00,69.12,69.21,69.09,69.21,38483.0,68.4013,68.4904,68.3716,68.4904,38483.0
2024-12-19 13:20:00,69.22,69.25,69.09,69.23,38115.0,68.5003,68.53,68.3716,68.5102,38115.0
2024-12-19 13:25:00,69.23,69.36,69.21,69.34,40210.0,68.5102,68.6388,68.4904,68.619,40210.0
2024-12-19 13:30:00,69.31,69.32,69.21,69.28,29277.0,68.5893,68.5992,68.4904,68.5597,29277.0
2024-12-19 13:35:00,69.26,69.41,69.24,69.34,58479.0,68.5399,68.6883,68.5201,68.619,58479.0
2024-12-19 13:40:00,69.33,69.47,69.33,69.4,31481.0,68.6091,68.7477,68.6091,68.6784,31481.0
2024-12-19 13:45:00,69.41,69.46,69.37,69.42,30641.0,68.6883,68.7378,68.6487,68.6982,30641.0
2024-12-19 13:50:00,69.42,69.48,69.36,69.4,62335.0,68.6982,68.7576,68.6388,68.6784,62335.0
2024-12-19 13:55:00,69.4,69.57,69.39,69.56,43051.0,68.6784,68.8466,68.6685,68.8367,43051.0
2024-12-19 14:00:00,69.56,69.58,69.38,69.41,46738.0,68.8367,68.8565,68.6586,68.6883,46738.0
2024-12-19 14:05:00,69.4,69.41,69.26,69.26,39251.0,68.6784,68.6883,68.5399,68.5399,39251.0
2024-12-19 14:10:00,69.27,69.28,69.17,69.22,32781.0,68.5498,68.5597,68.4508,68.5003,32781.0
2024-12-19 14:15:00,69.2,69.36,69.18,69.35,57660.0,68.4805,68.6388,68.4607,68.6289,57660.0
2024-12-19 14:20:00,69.33,69.33,69.1,69.24,26192.0,68.6091,68.6091,68.3815,68.5201,26192.0
2024-12-19 14:25:00,69.25,69.27,69.1,69.13,93051.0,68.53,68.5498,68.3815,68.4112,93051.0
2024-12-19 14:30:00,69.14,69.2,69.12,69.16,50898.0,68.4211,68.4805,68.4013,68.4409,50898.0
2024-12-19 14:35:00,69.16,69.26,69.16,69.22,54099.0,68.4409,68.5399,68.4409,68.5003,54099.0
2024-12-19 14:40:00,69.22,69.26,69.17,69.18,38379.0,68.5003,68.5399,68.4508,68.4607,38379.0
2024-12-19 14:45:00,69.19,69.19,69.08,69.09,42587.0,68.4706,68.4706,68.3617,68.3716,42587.0
2024-12-19 14:50:00,69.08,69.18,69.03,69.05,39893.0,68.3617,68.4607,68.3123,68.332,39893.0
2024-12-19 14:55:00,69.04,69.07,68.88,68.89,65001.0,68.3221,68.3518,68.1638,68.1737,65001.0
2024-12-19 15:00:00,68.89,69.11,68.81,69.1,146517.0,68.1737,68.3914,68.0945,68.3815,146517.0
2024-12-19 15:05:00,69.09,69.15,69.07,69.14,48663.0,68.3716,68.431,68.3518,68.4211,48663.0
2024-12-19 15:10:00,69.14,69.23,69.01,69.21,40377.0,68.4211,68.5102,68.2925,68.4904,40377.0
2024-12-19 15:15:00,69.21,69.28,69.09,69.09,114101.0,68.4904,68.5597,68.3716,68.3716,114101.0
2024-12-19 15:20:00,69.09,69.31,69.06,69.31,135122.0,68.3716,68.5893,68.3419,68.5893,135122.0
2024-12-19 15:25:00,69.3,69.3,69.05,69.16,78054.0,68.5794,68.5794,68.332,68.4409,78054.0
2024-12-19 15:30:00,69.16,69.17,68.94,68.96,79558.0,68.4409,68.4508,68.2232,68.243,79558.0
2024-12-19 15:35:00,68.96,69.21,68.88,69.19,69265.0,68.243,68.4904,68.1638,68.4706,69265.0
2024-12-19 15:40:00,69.19,69.22,69.09,69.18,235637.0,68.4706,68.5003,68.3716,68.4607,235637.0
2024-12-19 15:45:00,69.18,69.25,69.03,69.08,176857.0,68.4607,68.53,68.3123,68.3617,176857.0
2024-12-19 15:50:00,69.07,69.11,68.83,68.9,347418.0,68.3518,68.3914,68.1143,68.1836,347418.0
2024-12-19 15:55:00,68.9,68.98,68.78,68.87,726929.0,68.1836,68.2628,68.0648,68.1539,726929.0
2024-12-20 09:30:00,69.17,69.17,68.8,69.13,2093740.0,68.4508,68.4508,68.0846,68.4112,2093740.0
2024-12-20 09:35:00,69.13,69.42,68.77,69.33,196771.0,68.4112,68.6982,68.055,68.6091,196771.0
2024-12-20 09:40:00,69.33,69.37,69.15,69.28,128258.0,68.6091,68.6487,68.431,68.5597,128258.0
2024-12-20 09:45:00,69.28,69.3,69.13,69.26,109363.0,68.5597,68.5794,68.4112,68.5399,109363.0
2024-12-20 09:50:00,69.26,69.48,69.07,69.39,133180.0,68.5399,68.7576,68.3518,68.6685,133180.0
2024-12-20 09:55:00,69.41,69.44,69.28,69.39,83751.0,68.6883,68.718,68.5597,68.6685,83751.0
2024-12-20 10:00:00,69.41,69.69,69.39,69.58,163818.0,68.6883,68.9654,68.6685,68.8565,163818.0
2024-12-20 10:05:00,69.56,69.65,69.51,69.57,155677.0,68.8367,68.9258,68.7873,68.8466,155677.0
2024-12-20 10:10:00,69.56,69.89,69.39,69.87,153685.0,68.8367,69.1633,68.6685,69.1435,153685.0
2024-12-20 10:15:00,69.86,70.03,69.81,69.99,157665.0,69.1336,69.3019,69.0841,69.2623,157665.0
2024-12-20 10:20:00,69.99,70.12,69.89,70.07,87692.0,69.2623,69.3909,69.1633,69.3414,87692.0
2024-12-20 10:25:00,70.07,70.23,70.03,70.23,124189.0,69.3414,69.4998,69.3019,69.4998,124189.0
2024-12-20 10:30:00,70.22,70.64,70.22,70.52,231553.0,69.4899,69.9055,69.4899,69.7868,231553.0
2024-12-20 10:35:00,70.53,70.53,70.3,70.36,108420.0,69.7967,69.7967,69.569,69.6284,108420.0
2024-12-20 10:40:00,70.35,70.43,70.2,70.42,170652.0,69.6185,69.6977,69.4701,69.6878,170652.0
2024-12-20 10:45:00,70.41,70.49,70.32,70.35,80670.0,69.6779,69.7571,69.5888,69.6185,80670.0
2024-12-20 10:50:00,70.36,70.5,70.34,70.47,45315.0,69.6284,69.767,69.6086,69.7373,45315.0
2024-12-20 10:55:00,70.45,70.48,70.33,70.34,60635.0,69.7175,69.7472,69.5987,69.6086,60635.0
2024-12-20 11:00:00,70.34,70.67,70.27,70.67,86760.0,69.6086,69.9352,69.5394,69.9352,86760.0
2024-12-20 11:05:00,70.67,70.8,70.62,70.67,96845.0,69.9352,70.0638,69.8857,69.9352,96845.0
2024-12-20 11:10:00,70.68,70.73,70.55,70.56,111070.0,69.9451,69.9946,69.8164,69.8263,111070.0
2024-12-20 11:15:00,70.56,70.64,70.52,70.59,138189.0,69.8263,69.9055,69.7868,69.856,138189.0
2024-12-20 11:20:00,70.59,70.73,70.53,70.68,105885.0,69.856,69.9946,69.7967,69.9451,105885.0
2024-12-20 11:25:00,70.68,70.7,70.6,70.66,104259.0,69.9451,69.9649,69.8659,69.9253,104259.0
2024-12-20 11:30:00,70.66,70.84,70.65,70.8,123986.0,69.9253,70.1034,69.9154,70.0638,123986.0
2024-12-20 11:35:00,70.79,70.94,70.77,70.94,96598.0,70.054,70.2024,70.0342,70.2024,96598.0
2024-12-20 11:40:00,70.94,71.0,70.79,70.98,100967.0,70.2024,70.2618,70.054,70.242,100967.0
2024-12-20 11:45:00,70.98,71.04,70.89,70.91,94813.0,70.242,70.3014,70.1529,70.1727,94813.0
2024-12-20 11:50:00,70.92,70.93,70.75,70.88,74175.0,70.1826,70.1925,70.0144,70.143,74175.0
2024-12-20 11:55:00,70.87,71.02,70.86,70.97,57860.0,70.1331,70.2816,70.1232,70.2321,57860.0
2024-12-20 12:00:00,70.95,71.0,70.87,70.97,46877.0,70.2123,70.2618,70.1331,70.2321,46877.0
2024-12-20 12:05:00,70.97,70.99,70.89,70.9,70939.0,70.2321,70.2519,70.1529,70.1628,70939.0
2024-12-20 12:10:00,70.9,70.92,70.76,70.85,81801.0,70.1628,70.1826,70.0243,70.1133,81801.0
2024-12-20 12:15:00,70.86,70.86,70.69,70.72,64269.0,70.1232,70.1232,69.955,69.9847,64269.0
2024-12-20 12:20:00,70.72,70.88,70.71,70.87,78559.0,69.9847,70.143,69.9748,70.1331,78559.0
2024-12-20 12:25:00,70.87,71.02,70.79,71.01,88210.0,70.1331,70.2816,70.054,70.2717,88210.0
2024-12-20 12:30:00,71.0,71.0,70.83,70.94,121539.0,70.2618,70.2618,70.0935,70.2024,121539.0
2024-12-20 12:35:00,70.94,71.0,70.87,70.98,115221.0,70.2024,70.2618,70.1331,70.242,115221.0
2024-12-20 12:40:00,70.98,70.99,70.83,70.85,96146.0,70.242,70.2519,70.0935,70.1133,96146.0
2024-12-20 12:45:00,70.86,70.91,70.78,70.91,102185.0,70.1232,70.1727,70.0441,70.1727,102185.0
2024-12-20 12:50:00,70.91,70.92,70.81,70.86,79609.0,70.1727,70.1826,70.0737,70.1232,79609.0
2024-12-20 12:55:00,70.85,70.91,70.83,70.85,107482.0,70.1133,70.1727,70.0935,70.1133,107482.0
2024-12-20 13:00:00,70.84,70.85,70.62,70.62,103649.0,70.1034,70.1133,69.8857,69.8857,103649.0
2024-12-20 13:05:00,70.63,70.68,70.48,70.56,85021.0,69.8956,69.9451,69.7472,69.8263,85021.0
2024-12-20 13:10:00,70.57,70.67,70.54,70.64,62268.0,69.8362,69.9352,69.8065,69.9055,62268.0
2024-12-20 13:15:00,70.65,70.65,70.43,70.49,70101.0,69.9154,69.9154,69.6977,69.7571,70101.0
2024-12-20 13:20:00,70.48,70.48,70.33,70.42,68699.0,69.7472,69.7472,69.5987,69.6878,68699.0
2024-12-20 13:25:00,70.42,70.5,70.38,70.42,75557.0,69.6878,69.767,69.6482,69.6878,75557.0
2024-12-20 13:30:00,70.42,70.55,70.41,70.53,45462.0,69.6878,69.8164,69.6779,69.7967,45462.0
2024-12-20 13:35:00,70.53,70.6,70.48,70.5,51775.0,69.7967,69.8659,69.7472,69.767,51775.0
2024-12-20 13:40:00,70.51,70.64,70.5,70.58,66333.0,69.7769,69.9055,69.767,69.8461,66333.0
2024-12-20 13:45:00,70.59,70.59,70.49,70.49,61823.0,69.856,69.856,69.7571,69.7571,61823.0
2024-12-20 13:50:00,70.49,70.73,70.45,70.73,70249.0,69.7571,69.9946,69.7175,69.9946,70249.0
2024-12-20 13:55:00,70.73,70.76,70.5,70.53,73633.0,69.9946,70.0243,69.767,69.7967,73633.0
2024-12-20 14:00:00,70.52,70.56,70.5,70.51,57983.0,69.7868,69.8263,69.767,69.7769,57983.0
2024-12-20 14:05:00,70.51,70.63,70.5,70.61,107674.0,69.7769,69.8956,69.767,69.8758,107674.0
2024-12-20 14:10:00,70.62,70.62,70.53,70.59,68405.0,69.8857,69.8857,69.7967,69.856,68405.0
2024-12-20 14:15:00,70.59,70.62,70.55,70.59,61148.0,69.856,69.8857,69.8164,69.856,61148.0
2024-12-20 14:20:00,70.59,70.66,70.58,70.61,71158.0,69.856,69.9253,69.8461,69.8758,71158.0
2024-12-20 14:25:00,70.62,70.67,70.59,70.64,76539.0,69.8857,69.9352,69.856,69.9055,76539.0
2024-12-20 14:30:00,70.64,70.84,70.63,70.83,90840.0,69.9055,70.1034,69.8956,70.0935,90840.0
2024-12-20 14:35:00,70.83,70.86,70.6,70.61,124199.0,70.0935,70.1232,69.8659,69.8758,124199.0
2024-12-20 14:40:00,70.61,70.62,70.55,70.57,93344.0,69.8758,69.8857,69.8164,69.8362,93344.0
2024-12-20 14:45:00,70.56,70.61,70.52,70.56,101125.0,69.8263,69.8758,69.7868,69.8263,101125.0
2024-12-20 14:50:00,70.56,70.61,70.49,70.55,89240.0,69.8263,69.8758,69.7571,69.8164,89240.0
2024-12-20 14:55:00,70.54,70.6,70.45,70.59,206621.0,69.8065,69.8659,69.7175,69.856,206621.0
2024-12-20 15:00:00,70.59,70.76,70.59,70.66,159068.0,69.856,70.0243,69.856,69.9253,159068.0
2024-12-20 15:05:00,70.66,70.71,70.59,70.59,119096.0,69.9253,69.9748,69.856,69.856,119096.0
2024-12-20 15:10:00,70.61,70.62,70.45,70.49,121546.0,69.8758,69.8857,69.7175,69.7571,121546.0
2024-12-20 15:15:00,70.49,70.6,70.43,70.58,110396.0,69.7571,69.8659,69.6977,69.8461,110396.0
2024-12-20 15:20:00,70.57,70.6,70.42,70.49,117415.0,69.8362,69.8659,69.6878,69.7571,117415.0
2024-12-20 15:25:00,70.48,70.55,70.42,70.44,101085.0,69.7472,69.8164,69.6878,69.7076,101085.0
2024-12-20 15:30:00,70.45,70.49,70.23,70.26,184034.0,69.7175,69.7571,69.4998,69.5295,184034.0
2024-12-20 15:35:00,70.26,70.6,70.22,70.55,140585.0,69.5295,69.8659,69.4899,69.8164,140585.0
2024-12-20 15:40:00,70.56,70.71,70.52,70.7,183574.0,69.8263,69.9748,69.7868,69.9649,183574.0
2024-12-20 15:45:00,70.69,70.73,70.57,70.6,252659.0,69.955,69.9946,69.8362,69.8659,252659.0
2024-12-20 15:50:00,70.56,70.58,70.13,70.28,789138.0,69.8263,69.8461,69.4008,69.5493,789138.0
2024-12-20 15:55:00,70.27,70.59,70.19,70.36,2160403.0,69.5394,69.856,69.4602,69.6284,2160403.0
2024-12-23 09:30:00,69.72,70.17,69.64,69.81,204319.0,68.9951,69.4404,68.9159,69.0841,204319.0
2024-12-23 09:35:00,69.78,70.06,69.74,69.93,71238.0,69.0545,69.3315,69.0149,69.2029,71238.0
2024-12-23 09:40:00,69.94,70.1,69.78,70.01,99810.0,69.2128,69.3711,69.0545,69.2821,99810.0
2024-12-23 09:45:00,69.99,70.09,69.88,69.88,111672.0,69.2623,69.3612,69.1534,69.1534,111672.0
2024-12-23 09:50:00,69.87,70.02,69.86,69.99,94322.0,69.1435,69.292,69.1336,69.2623,94322.0
2024-12-23 09:55:00,69.98,70.08,69.91,69.94,70445.0,69.2524,69.3513,69.1831,69.2128,70445.0
2024-12-23 10:00:00,69.93,70.0,69.79,69.93,120573.0,69.2029,69.2722,69.0643,69.2029,120573.0
2024-12-23 10:05:00,69.93,70.0,69.81,69.97,91578.0,69.2029,69.2722,69.0841,69.2425,91578.0
2024-12-23 10:10:00,69.98,70.08,69.92,69.93,96478.0,69.2524,69.3513,69.193,69.2029,96478.0
2024-12-23 10:15:00,69.92,69.99,69.77,69.8,49536.0,69.193,69.2623,69.0446,69.0742,49536.0
2024-12-23 10:20:00,69.8,69.85,69.64,69.7,52722.0,69.0742,69.1237,68.9159,68.9753,52722.0
2024-12-23 10:25:00,69.69,69.81,69.68,69.77,76683.0,68.9654,69.0841,68.9555,69.0446,76683.0
2024-12-23 10:30:00,69.78,69.82,69.67,69.74,81174.0,69.0545,69.094,68.9456,69.0149,81174.0
2024-12-23 10:35:00,69.73,69.77,69.65,69.76,71417.0,69.005,69.0446,68.9258,69.0347,71417.0
2024-12-23 10:40:00,69.76,69.79,69.65,69.65,41839.0,69.0347,69.0643,68.9258,68.9258,41839.0
2024-12-23 10:45:00,69.66,69.72,69.61,69.71,29409.0,68.9357,68.9951,68.8862,68.9852,29409.0
2024-12-23 10:50:00,69.72,69.73,69.64,69.67,20502.0,68.9951,69.005,68.9159,68.9456,20502.0
2024-12-23 10:55:00,69.68,69.89,69.68,69.85,28148.0,68.9555,69.1633,68.9555,69.1237,28148.0
2024-12-23 11:00:00,69.85,70.0,69.7,69.8,111864.0,69.1237,69.2722,68.9753,69.0742,111864.0
2024-12-23 11:05:00,69.79,69.92,69.72,69.87,78805.0,69.0643,69.193,68.9951,69.1435,78805.0
2024-12-23 11:10:00,69.87,70.07,69.86,69.87,77427.0,69.1435,69.3414,69.1336,69.1435,77427.0
2024-12-23 11:15:00,69.86,69.96,69.82,69.95,28837.0,69.1336,69.2326,69.094,69.2227,28837.0
2024-12-23 11:20:00,69.94,70.22,69.93,70.2,66330.0,69.2128,69.4899,69.2029,69.4701,66330.0
2024-12-23 11:25:00,70.19,70.32,70.18,70.2,84723.0,69.4602,69.5888,69.4503,69.4701,84723.0
2024-12-23 11:30:00,70.21,70.33,70.18,70.33,49532.0,69.48,69.5987,69.4503,69.5987,49532.0
2024-12-23 11:35:00,70.33,70.37,70.32,70.35,32715.0,69.5987,69.6383,69.5888,69.6185,32715.0
2024-12-23 11:40:00,70.36,70.58,70.36,70.57,64135.0,69.6284,69.8461,69.6284,69.8362,64135.0
2024-12-23 11:45:00,70.56,70.63,70.53,70.59,52588.0,69.8263,69.8956,69.7967,69.856,52588.0
2024-12-23 11:50:00,70.59,70.64,70.57,70.62,35763.0,69.856,69.9055,69.8362,69.8857,35763.0
2024-12-23 11:55:00,70.62,70.65,70.59,70.63,49823.0,69.8857,69.9154,69.856,69.8956,49823.0
2024-12-23 12:00:00,70.63,70.69,70.58,70.63,31888.0,69.8956,69.955,69.8461,69.8956,31888.0
2024-12-23 12:05:00,70.64,70.64,70.5,70.56,28833.0,69.9055,69.9055,69.767,69.8263,28833.0
2024-12-23 12:10:00,70.54,70.58,70.44,70.45,22778.0,69.8065,69.8461,69.7076,69.7175,22778.0
2024-12-23 12:15:00,70.45,70.49,70.36,70.48,25006.0,69.7175,69.7571,69.6284,69.7472,25006.0
2024-12-23 12:20:00,70.48,70.56,70.46,70.53,32577.0,69.7472,69.8263,69.7274,69.7967,32577.0
2024-12-23 12:25:00,70.54,70.63,70.54,70.62,24863.0,69.8065,69.8956,69.8065,69.8857,24863.0
2024-12-23 12:30:00,70.61,70.63,70.56,70.56,22466.0,69.8758,69.8956,69.8263,69.8263,22466.0
2024-12-23 12:35:00,70.56,70.57,70.43,70.54,33425.0,69.8263,69.8362,69.6977,69.8065,33425.0
2024-12-23 12:40:00,70.53,70.54,70.43,70.49,14303.0,69.7967,69.8065,69.6977,69.7571,14303.0
2024-12-23 12:45:00,70.48,70.51,70.45,70.46,39552.0,69.7472,69.7769,69.7175,69.7274,39552.0
2024-12-23 12:50:00,70.45,70.5,70.43,70.49,23304.0,69.7175,69.767,69.6977,69.7571,23304.0
2024-12-23 12:55:00,70.48,70.63,70.48,70.56,39285.0,69.7472,69.8956,69.7472,69.8263,39285.0
2024-12-23 13:00:00,70.56,70.65,70.53,70.63,33642.0,69.8263,69.9154,69.7967,69.8956,33642.0
2024-12-23 13:05:00,70.62,70.62,70.5,70.52,28724.0,69.8857,69.8857,69.767,69.7868,28724.0
2024-12-23 13:10:00,70.52,70.53,70.43,70.45,28732.0,69.7868,69.7967,69.6977,69.7175,28732.0
2024-12-23 13:15:00,70.45,70.5,70.36,70.4,36694.0,69.7175,69.767,69.6284,69.668,36694.0
2024-12-23 13:20:00,70.4,70.44,70.33,70.43,47160.0,69.668,69.7076,69.5987,69.6977,47160.0
2024-12-23 13:25:00,70.44,70.49,70.39,70.46,25792.0,69.7076,69.7571,69.6581,69.7274,25792.0
2024-12-23 13:30:00,70.45,70.48,70.41,70.45,27617.0,69.7175,69.7472,69.6779,69.7175,27617.0
2024-12-23 13:35:00,70.46,70.55,70.44,70.53,91994.0,69.7274,69.8164,69.7076,69.7967,91994.0
2024-12-23 13:40:00,70.54,70.56,70.39,70.41,46384.0,69.8065,69.8263,69.6581,69.6779,46384.0
2024-12-23 13:45:00,70.41,70.41,70.28,70.33,41315.0,69.6779,69.6779,69.5493,69.5987,41315.0
2024-12-23 13:50:00,70.33,70.42,70.33,70.37,63349.0,69.5987,69.6878,69.5987,69.6383,63349.0
2024-12-23 13:55:00,70.36,70.4,70.29,70.31,34749.0,69.6284,69.668,69.5591,69.5789,34749.0
2024-12-23 14:00:00,70.31,70.34,70.26,70.31,25205.0,69.5789,69.6086,69.5295,69.5789,25205.0
2024-12-23 14:05:00,70.3,70.37,70.27,70.34,30707.0,69.569,69.6383,69.5394,69.6086,30707.0
2024-12-23 14:10:00,70.33,70.37,70.28,70.33,24453.0,69.5987,69.6383,69.5493,69.5987,24453.0
2024-12-23 14:15:00,70.34,70.36,70.28,70.33,30167.0,69.6086,69.6284,69.5493,69.5987,30167.0
2024-12-23 14:20:00,70.33,70.38,70.24,70.31,65829.0,69.5987,69.6482,69.5097,69.5789,65829.0
2024-12-23 14:25:00,70.29,70.35,70.25,70.35,44886.0,69.5591,69.6185,69.5196,69.6185,44886.0
2024-12-23 14:30:00,70.35,70.39,70.28,70.32,37669.0,69.6185,69.6581,69.5493,69.5888,37669.0
2024-12-23 14:35:00,70.31,70.32,70.23,70.24,53861.0,69.5789,69.5888,69.4998,69.5097,53861.0
2024-12-23 14:40:00,70.25,70.32,70.24,70.3,60998.0,69.5196,69.5888,69.5097,69.569,60998.0
2024-12-23 14:45:00,70.31,70.35,70.29,70.3,29118.0,69.5789,69.6185,69.5591,69.569,29118.0
2024-12-23 14:50:00,70.3,70.37,70.24,70.34,53864.0,69.569,69.6383,69.5097,69.6086,53864.0
2024-12-23 14:55:00,70.33,70.39,70.31,70.33,36150.0,69.5987,69.6581,69.5789,69.5987,36150.0
2024-12-23 15:00:00,70.32,70.34,70.22,70.24,135438.0,69.5888,69.6086,69.4899,69.5097,135438.0
2024-12-23 15:05:00,70.25,70.29,70.13,70.19,141898.0,69.5196,69.5591,69.4008,69.4602,141898.0
2024-12-23 15:10:00,70.2,70.25,70.12,70.23,46038.0,69.4701,69.5196,69.3909,69.4998,46038.0
2024-12-23 15:15:00,70.23,70.25,70.14,70.2,68499.0,69.4998,69.5196,69.4107,69.4701,68499.0
2024-12-23 15:20:00,70.21,70.27,70.19,70.26,58522.0,69.48,69.5394,69.4602,69.5295,58522.0
2024-12-23 15:25:00,70.28,70.29,70.23,70.27,88445.0,69.5493,69.5591,69.4998,69.5394,88445.0
2024-12-23 15:30:00,70.27,70.33,70.24,70.29,80411.0,69.5394,69.5987,69.5097,69.5591,80411.0
2024-12-23 15:35:00,70.3,70.38,70.25,70.34,98891.0,69.569,69.6482,69.5196,69.6086,98891.0
2024-12-23 15:40:00,70.35,70.48,70.32,70.45,105162.0,69.6185,69.7472,69.5888,69.7175,105162.0
2024-12-23 15:45:00,70.45,70.46,70.37,70.38,119615.0,69.7175,69.7274,69.6383,69.6482,119615.0
2024-12-23 15:50:00,70.38,70.49,70.37,70.44,179422.0,69.6482,69.7571,69.6383,69.7076,179422.0
2024-12-23 15:55:00,70.44,70.58,70.42,70.52,488288.0,69.7076,69.8461,69.6878,69.7868,488288.0
2024-12-24 09:30:00,70.67,70.93,70.54,70.86,177750.0,69.9352,70.1925,69.8065,70.1232,177750.0
2024-12-24 09:35:00,70.89,71.02,70.74,70.89,59773.0,70.1529,70.2816,70.0045,70.1529,59773.0
2024-12-24 09:40:00,70.91,71.12,70.86,70.94,73010.0,70.1727,70.3805,70.1232,70.2024,73010.0
2024-12-24 09:45:00,70.98,71.0,70.75,70.85,45954.0,70.242,70.2618,70.0144,70.1133,45954.0
2024-12-24 09:50:00,70.87,70.91,70.79,70.84,35667.0,70.1331,70.1727,70.054,70.1034,35667.0
2024-12-24 09:55:00,70.84,70.84,70.71,70.75,43761.0,70.1034,70.1034,69.9748,70.0144,43761.0
2024-12-24 10:00:00,70.74,70.81,70.65,70.74,46251.0,70.0045,70.0737,69.9154,70.0045,46251.0
2024-12-24 10:05:00,70.73,70.88,70.61,70.62,62027.0,69.9946,70.143,69.8758,69.8857,62027.0
2024-12-24 10:10:00,70.62,70.81,70.62,70.79,49457.0,69.8857,70.0737,69.8857,70.054,49457.0
2024-12-24 10:15:00,70.8,70.95,70.8,70.94,58893.0,70.0638,70.2123,70.0638,70.2024,58893.0
2024-12-24 10:20:00,70.95,71.1,70.9,71.08,62736.0,70.2123,70.3607,70.1628,70.3409,62736.0
2024-12-24 10:25:00,71.08,71.13,71.01,71.03,52613.0,70.3409,70.3904,70.2717,70.2915,52613.0
2024-12-24 10:30:00,71.03,71.1,70.95,71.03,68391.0,70.2915,70.3607,70.2123,70.2915,68391.0
2024-12-24 10:35:00,71.02,71.06,70.97,71.03,59476.0,70.2816,70.3211,70.2321,70.2915,59476.0
2024-12-24 10:40:00,71.02,71.05,70.97,71.03,69974.0,70.2816,70.3112,70.2321,70.2915,69974.0
2024-12-24 10:45:00,71.05,71.1,71.04,71.08,49058.0,70.3112,70.3607,70.3014,70.3409,49058.0
2024-12-24 10:50:00,71.08,71.2,71.07,71.16,58251.0,70.3409,70.4597,70.331,70.4201,58251.0
2024-12-24 10:55:00,71.16,71.31,71.15,71.29,36499.0,70.4201,70.5685,70.4102,70.5488,36499.0
2024-12-24 11:00:00,71.3,71.33,71.21,71.27,41617.0,70.5586,70.5883,70.4696,70.529,41617.0
2024-12-24 11:05:00,71.27,71.3,71.2,71.22,24256.0,70.529,70.5586,70.4597,70.4795,24256.0
2024-12-24 11:10:00,71.21,71.22,71.1,71.13,128528.0,70.4696,70.4795,70.3607,70.3904,128528.0
2024-12-24 11:15:00,71.14,71.14,70.98,71.01,47708.0,70.4003,70.4003,70.242,70.2717,47708.0
2024-12-24 11:20:00,71.01,71.05,70.97,71.05,73629.0,70.2717,70.3112,70.2321,70.3112,73629.0
2024-12-24 11:25:00,71.07,71.13,71.04,71.05,48052.0,70.331,70.3904,70.3014,70.3112,48052.0
2024-12-24 11:30:00,71.06,71.09,71.01,71.08,39021.0,70.3211,70.3508,70.2717,70.3409,39021.0
2024-12-24 11:35:00,71.08,71.11,71.01,71.06,67475.0,70.3409,70.3706,70.2717,70.3211,67475.0
2024-12-24 11:40:00,71.06,71.16,71.06,71.15,38857.0,70.3211,70.4201,70.3211,70.4102,38857.0
2024-12-24 11:45:00,71.15,71.23,71.07,71.23,103673.0,70.4102,70.4894,70.331,70.4894,103673.0
2024-12-24 11:50:00,71.23,71.24,71.13,71.18,24245.0,70.4894,70.4993,70.3904,70.4399,24245.0
2024-12-24 11:55:00,71.18,71.26,71.17,71.18,59159.0,70.4399,70.5191,70.43,70.4399,59159.0
2024-12-24 12:00:00,71.18,71.23,71.13,71.21,46059.0,70.4399,70.4894,70.3904,70.4696,46059.0
2024-12-24 12:05:00,71.22,71.31,71.19,71.3,28505.0,70.4795,70.5685,70.4498,70.5586,28505.0
2024-12-24 12:10:00,71.28,71.31,71.26,71.3,35884.0,70.5389,70.5685,70.5191,70.5586,35884.0
2024-12-24 12:15:00,71.3,71.3,71.27,71.29,48516.0,70.5586,70.5586,70.529,70.5488,48516.0
2024-12-24 12:20:00,71.29,71.33,71.28,71.3,39917.0,70.5488,70.5883,70.5389,70.5586,39917.0
2024-12-24 12:25:00,71.3,71.35,71.29,71.33,37112.0,70.5586,70.6081,70.5488,70.5883,37112.0
2024-12-24 12:30:00,71.33,71.35,71.17,71.19,50834.0,70.5883,70.6081,70.43,70.4498,50834.0
2024-12-24 12:35:00,71.18,71.36,71.16,71.34,49377.0,70.4399,70.618,70.4201,70.5982,49377.0
2024-12-24 12:40:00,71.34,71.42,71.33,71.37,51940.0,70.5982,70.6774,70.5883,70.6279,51940.0
2024-12-24 12:45:00,71.37,71.41,71.34,71.37,45719.0,70.6279,70.6675,70.5982,70.6279,45719.0
2024-12-24 12:50:00,71.38,71.47,71.37,71.39,69167.0,70.6378,70.7269,70.6279,70.6477,69167.0
2024-12-24 12:55:00,71.39,71.57,71.38,71.56,247874.0,70.6477,70.8258,70.6378,70.8159,247874.0
2024-12-26 09:30:00,71.43,71.51,71.2,71.3,139674.0,70.6873,70.7665,70.4597,70.5586,139674.0
2024-12-26 09:35:00,71.29,71.45,71.17,71.3,98992.0,70.5488,70.7071,70.43,70.5586,98992.0
2024-12-26 09:40:00,71.33,71.5,71.32,71.4,54617.0,70.5883,70.7566,70.5784,70.6576,54617.0
2024-12-26 09:45:00,71.37,71.43,71.31,71.37,61806.0,70.6279,70.6873,70.5685,70.6279,61806.0
2024-12-26 09:50:00,71.37,71.4,71.16,71.25,44317.0,70.6279,70.6576,70.4201,70.5092,44317.0
2024-12-26 09:55:00,71.26,71.44,71.23,71.4,37644.0,70.5191,70.6972,70.4894,70.6576,37644.0
2024-12-26 10:00:00,71.41,71.47,71.36,71.37,92746.0,70.6675,70.7269,70.618,70.6279,92746.0
2024-12-26 10:05:00,71.4,71.42,71.26,71.26,30547.0,70.6576,70.6774,70.5191,70.5191,30547.0
2024-12-26 10:10:00,71.29,71.34,71.24,71.32,39390.0,70.5488,70.5982,70.4993,70.5784,39390.0
2024-12-26 10:15:00,71.33,71.35,71.29,71.33,36459.0,70.5883,70.6081,70.5488,70.5883,36459.0
2024-12-26 10:20:00,71.32,71.45,71.31,71.41,27227.0,70.5784,70.7071,70.5685,70.6675,27227.0
2024-12-26 10:25:00,71.41,71.49,71.35,71.37,36467.0,70.6675,70.7467,70.6081,70.6279,36467.0
2024-12-26 10:30:00,71.35,71.4,71.31,71.32,28906.0,70.6081,70.6576,70.5685,70.5784,28906.0
2024-12-26 10:35:00,71.33,71.35,71.22,71.25,29867.0,70.5883,70.6081,70.4795,70.5092,29867.0
2024-12-26 10:40:00,71.24,71.28,71.14,71.15,22003.0,70.4993,70.5389,70.4003,70.4102,22003.0
2024-12-26 10:45:00,71.15,71.36,71.11,71.35,53159.0,70.4102,70.618,70.3706,70.6081,53159.0
2024-12-26 10:50:00,71.37,71.4,71.31,71.32,46071.0,70.6279,70.6576,70.5685,70.5784,46071.0
2024-12-26 10:55:00,71.32,71.36,71.3,71.35,22928.0,70.5784,70.618,70.5586,70.6081,22928.0
2024-12-26 11:00:00,71.35,71.46,71.34,71.45,34817.0,70.6081,70.717,70.5982,70.7071,34817.0
2024-12-26 11:05:00,71.44,71.48,71.41,71.44,36551.0,70.6972,70.7368,70.6675,70.6972,36551.0
2024-12-26 11:10:00,71.45,71.48,71.4,71.45,37204.0,70.7071,70.7368,70.6576,70.7071,37204.0
2024-12-26 11:15:00,71.45,71.49,71.4,71.48,21861.0,70.7071,70.7467,70.6576,70.7368,21861.0
2024-12-26 11:20:00,71.48,71.51,71.43,71.48,18669.0,70.7368,70.7665,70.6873,70.7368,18669.0
2024-12-26 11:25:00,71.47,71.52,71.44,71.5,28493.0,70.7269,70.7764,70.6972,70.7566,28493.0
2024-12-26 11:30:00,71.49,71.53,71.48,71.53,20006.0,70.7467,70.7863,70.7368,70.7863,20006.0
2024-12-26 11:35:00,71.52,71.53,71.45,71.49,18501.0,70.7764,70.7863,70.7071,70.7467,18501.0
2024-12-26 11:40:00,71.49,71.55,71.49,71.54,24801.0,70.7467,70.806,70.7467,70.7962,24801.0
2024-12-26 11:45:00,71.54,71.57,71.53,71.56,25015.0,70.7962,70.8258,70.7863,70.8159,25015.0
2024-12-26 11:50:00,71.56,71.57,71.52,71.56,32810.0,70.8159,70.8258,70.7764,70.8159,32810.0
2024-12-26 11:55:00,71.56,71.56,71.52,71.55,36479.0,70.8159,70.8159,70.7764,70.806,36479.0
2024-12-26 12:00:00,71.55,71.56,71.5,71.51,32778.0,70.806,70.8159,70.7566,70.7665,32778.0
2024-12-26 12:05:00,71.52,71.57,71.48,71.55,21403.0,70.7764,70.8258,70.7368,70.806,21403.0
2024-12-26 12:10:00,71.55,71.62,71.55,71.61,27882.0,70.806,70.8753,70.806,70.8654,27882.0
2024-12-26 12:15:00,71.61,71.64,71.56,71.62,26266.0,70.8654,70.8951,70.8159,70.8753,26266.0
2024-12-26 12:20:00,71.62,71.62,71.56,71.59,16923.0,70.8753,70.8753,70.8159,70.8456,16923.0
2024-12-26 12:25:00,71.59,71.59,71.51,71.52,40475.0,70.8456,70.8456,70.7665,70.7764,40475.0
2024-12-26 12:30:00,71.52,71.56,71.4,71.56,290285.0,70.7764,70.8159,70.6576,70.8159,290285.0
2024-12-26 12:35:00,71.56,71.6,71.5,71.52,19198.0,70.8159,70.8555,70.7566,70.7764,19198.0
2024-12-26 12:40:00,71.52,71.55,71.49,71.53,32436.0,70.7764,70.806,70.7467,70.7863,32436.0
2024-12-26 12:45:00,71.53,71.55,71.36,71.43,37895.0,70.7863,70.806,70.618,70.6873,37895.0
2024-12-26 12:50:00,71.43,71.47,71.38,71.45,21176.0,70.6873,70.7269,70.6378,70.7071,21176.0
2024-12-26 12:55:00,71.46,71.48,71.4,71.44,13588.0,70.717,70.7368,70.6576,70.6972,13588.0
2024-12-26 13:00:00,71.43,71.47,71.42,71.46,26916.0,70.6873,70.7269,70.6774,70.717,26916.0
2024-12-26 13:05:00,71.46,71.51,71.45,71.51,19257.0,70.717,70.7665,70.7071,70.7665,19257.0
2024-12-26 13:10:00,71.5,71.51,71.41,71.45,35734.0,70.7566,70.7665,70.6675,70.7071,35734.0
2024-12-26 13:15:00,71.45,71.52,71.44,71.5,80015.0,70.7071,70.7764,70.6972,70.7566,80015.0
2024-12-26 13:20:00,71.51,71.55,71.49,71.54,19127.0,70.7665,70.806,70.7467,70.7962,19127.0
2024-12-26 13:25:00,71.54,71.56,71.47,71.48,28017.0,70.7962,70.8159,70.7269,70.7368,28017.0
2024-12-26 13:30:00,71.49,71.5,71.41,71.43,24864.0,70.7467,70.7566,70.6675,70.6873,24864.0
2024-12-26 13:35:00,71.44,71.5,71.44,71.48,16303.0,70.6972,70.7566,70.6972,70.7368,16303.0
2024-12-26 13:40:00,71.48,71.5,71.39,71.39,28823.0,70.7368,70.7566,70.6477,70.6477,28823.0
2024-12-26 13:45:00,71.4,71.42,71.39,71.39,20599.0,70.6576,70.6774,70.6477,70.6477,20599.0
2024-12-26 13:50:00,71.4,71.43,71.38,71.42,33786.0,70.6576,70.6873,70.6378,70.6774,33786.0
2024-12-26 13:55:00,71.42,71.43,71.35,71.38,28134.0,70.6774,70.6873,70.6081,70.6378,28134.0
2024-12-26 14:00:00,71.37,71.4,71.34,71.4,29339.0,70.6279,70.6576,70.5982,70.6576,29339.0
2024-12-26 14:05:00,71.4,71.4,71.25,71.25,74660.0,70.6576,70.6576,70.5092,70.5092,74660.0
2024-12-26 14:10:00,71.26,71.33,71.24,71.25,45699.0,70.5191,70.5883,70.4993,70.5092,45699.0
2024-12-26 14:15:00,71.25,71.26,71.13,71.2,191034.0,70.5092,70.5191,70.3904,70.4597,191034.0
2024-12-26 14:20:00,71.21,71.25,71.19,71.25,54755.0,70.4696,70.5092,70.4498,70.5092,54755.0
2024-12-26 14:25:00,71.25,71.25,71.19,71.2,50942.0,70.5092,70.5092,70.4498,70.4597,50942.0
2024-12-26 14:30:00,71.23,71.3,71.22,71.23,72502.0,70.4894,70.5586,70.4795,70.4894,72502.0
2024-12-26 14:35:00,71.23,71.3,71.23,71.28,30881.0,70.4894,70.5586,70.4894,70.5389,30881.0
2024-12-26 14:40:00,71.29,71.3,71.24,71.26,84369.0,70.5488,70.5586,70.4993,70.5191,84369.0
2024-12-26 14:45:00,71.26,71.3,71.24,71.28,76303.0,70.5191,70.5586,70.4993,70.5389,76303.0
2024-12-26 14:50:00,71.27,71.32,71.27,71.28,27079.0,70.529,70.5784,70.529,70.5389,27079.0
2024-12-26 14:55:00,71.29,71.33,71.29,71.31,25126.0,70.5488,70.5883,70.5488,70.5685,25126.0
2024-12-26 15:00:00,71.3,71.37,71.27,71.37,101163.0,70.5586,70.6279,70.529,70.6279,101163.0
2024-12-26 15:05:00,71.37,71.46,71.36,71.46,162613.0,70.6279,70.717,70.618,70.717,162613.0
2024-12-26 15:10:00,71.45,71.46,71.34,71.36,33388.0,70.7071,70.717,70.5982,70.618,33388.0
2024-12-26 15:15:00,71.35,71.37,71.29,71.34,42551.0,70.6081,70.6279,70.5488,70.5982,42551.0
2024-12-26 15:20:00,71.36,71.44,71.35,71.39,29335.0,70.618,70.6972,70.6081,70.6477,29335.0
2024-12-26 15:25:00,71.41,71.42,71.35,71.41,37648.0,70.6675,70.6774,70.6081,70.6675,37648.0
2024-12-26 15:30:00,71.4,71.41,71.33,71.37,51601.0,70.6576,70.6675,70.5883,70.6279,51601.0
2024-12-26 15:35:00,71.38,71.45,71.36,71.41,59567.0,70.6378,70.7071,70.618,70.6675,59567.0
2024-12-26 15:40:00,71.41,71.48,71.38,71.45,62097.0,70.6675,70.7368,70.6378,70.7071,62097.0
2024-12-26 15:45:00,71.45,71.52,71.45,71.5,132605.0,70.7071,70.7764,70.7071,70.7566,132605.0
2024-12-26 15:50:00,71.5,71.68,71.46,71.67,254559.0,70.7566,70.9347,70.717,70.9248,254559.0
2024-12-26 15:55:00,71.66,71.84,71.64,71.74,534347.0,70.9149,71.093,70.8951,70.9941,534347.0
2024-12-27 09:30:00,71.18,71.5,71.02,71.34,108412.0,70.4399,70.7566,70.2816,70.5982,108412.0
2024-12-27 09:35:00,71.34,71.62,71.29,71.55,32194.0,70.5982,70.8753,70.5488,70.806,32194.0
2024-12-27 09:40:00,71.53,71.59,71.46,71.55,66000.0,70.7863,70.8456,70.717,70.806,66000.0
2024-12-27 09:45:00,71.59,71.65,71.51,71.6,181882.0,70.8456,70.905,70.7665,70.8555,181882.0
2024-12-27 09:50:00,71.59,71.74,71.56,71.69,35174.0,70.8456,70.9941,70.8159,70.9446,35174.0
2024-12-27 09:55:00,71.7,71.74,71.58,71.59,35492.0,70.9545,70.9941,70.8357,70.8456,35492.0
2024-12-27 10:00:00,71.6,71.64,71.3,71.31,78255.0,70.8555,70.8951,70.5586,70.5685,78255.0
2024-12-27 10:05:00,71.28,71.37,71.25,71.36,46062.0,70.5389,70.6279,70.5092,70.618,46062.0
2024-12-27 10:10:00,71.34,71.35,71.1,71.15,38173.0,70.5982,70.6081,70.3607,70.4102,38173.0
2024-12-27 10:15:00,71.13,71.15,70.83,70.89,65922.0,70.3904,70.4102,70.0935,70.1529,65922.0
2024-12-27 10:20:00,70.89,71.16,70.87,71.02,48511.0,70.1529,70.4201,70.1331,70.2816,48511.0
2024-12-27 10:25:00,71.02,71.04,70.9,70.91,72501.0,70.2816,70.3014,70.1628,70.1727,72501.0
2024-12-27 10:30:00,70.89,70.99,70.86,70.97,43117.0,70.1529,70.2519,70.1232,70.2321,43117.0
2024-12-27 10:35:00,70.96,71.07,70.96,71.06,26503.0,70.2222,70.331,70.2222,70.3211,26503.0
2024-12-27 10:40:00,71.04,71.19,70.99,71.16,23866.0,70.3014,70.4498,70.2519,70.4201,23866.0
2024-12-27 10:45:00,71.15,71.28,71.07,71.24,25402.0,70.4102,70.5389,70.331,70.4993,25402.0
2024-12-27 10:50:00,71.25,71.28,71.2,71.21,21960.0,70.5092,70.5389,70.4597,70.4696,21960.0
2024-12-27 10:55:00,71.22,71.23,71.08,71.14,31810.0,70.4795,70.4894,70.3409,70.4003,31810.0
2024-12-27 11:00:00,71.1,71.13,71.03,71.05,25312.0,70.3607,70.3904,70.2915,70.3112,25312.0
2024-12-27 11:05:00,71.06,71.17,71.01,71.08,29490.0,70.3211,70.43,70.2717,70.3409,29490.0
2024-12-27 11:10:00,71.08,71.1,70.95,70.98,23378.0,70.3409,70.3607,70.2123,70.242,23378.0
2024-12-27 11:15:00,71.0,71.04,70.91,70.93,35317.0,70.2618,70.3014,70.1727,70.1925,35317.0
2024-12-27 11:20:00,70.91,71.0,70.91,70.98,31671.0,70.1727,70.2618,70.1727,70.242,31671.0
2024-12-27 11:25:00,70.98,71.15,70.96,71.14,63175.0,70.242,70.4102,70.2222,70.4003,63175.0
2024-12-27 11:30:00,71.14,71.14,71.06,71.11,21694.0,70.4003,70.4003,70.3211,70.3706,21694.0
2024-12-27 11:35:00,71.11,71.17,71.07,71.09,16398.0,70.3706,70.43,70.331,70.3508,16398.0
2024-12-27 11:40:00,71.09,71.12,70.92,70.96,28724.0,70.3508,70.3805,70.1826,70.2222,28724.0
2024-12-27 11:45:00,70.97,71.01,70.91,70.93,42059.0,70.2321,70.2717,70.1727,70.1925,42059.0
2024-12-27 11:50:00,70.94,70.94,70.7,70.77,68346.0,70.2024,70.2024,69.9649,70.0342,68346.0
2024-12-27 11:55:00,70.79,70.88,70.78,70.82,32470.0,70.054,70.143,70.0441,70.0836,32470.0
2024-12-27 12:00:00,70.82,70.88,70.76,70.81,27026.0,70.0836,70.143,70.0243,70.0737,27026.0
2024-12-27 12:05:00,70.8,70.81,70.64,70.76,23143.0,70.0638,70.0737,69.9055,70.0243,23143.0
2024-12-27 12:10:00,70.78,70.78,70.65,70.72,17131.0,70.0441,70.0441,69.9154,69.9847,17131.0
2024-12-27 12:15:00,70.71,70.75,70.68,70.7,17320.0,69.9748,70.0144,69.9451,69.9649,17320.0
2024-12-27 12:20:00,70.69,70.78,70.65,70.73,31293.0,69.955,70.0441,69.9154,69.9946,31293.0
2024-12-27 12:25:00,70.73,70.83,70.72,70.77,38542.0,69.9946,70.0935,69.9847,70.0342,38542.0
2024-12-27 12:30:00,70.77,70.89,70.77,70.85,32559.0,70.0342,70.1529,70.0342,70.1133,32559.0
2024-12-27 12:35:00,70.84,70.86,70.63,70.69,47082.0,70.1034,70.1232,69.8956,69.955,47082.0
2024-12-27 12:40:00,70.69,70.77,70.69,70.75,25312.0,69.955,70.0342,69.955,70.0144,25312.0
2024-12-27 12:45:00,70.74,70.78,70.66,70.71,15234.0,70.0045,70.0441,69.9253,69.9748,15234.0
2024-12-27 12:50:00,70.72,70.82,70.69,70.81,19734.0,69.9847,70.0836,69.955,70.0737,19734.0
2024-12-27 12:55:00,70.82,70.83,70.78,70.78,14054.0,70.0836,70.0935,70.0441,70.0441,14054.0
2024-12-27 13:00:00,70.8,70.9,70.78,70.9,20447.0,70.0638,70.1628,70.0441,70.1628,20447.0
2024-12-27 13:05:00,70.9,70.91,70.78,70.83,28144.0,70.1628,70.1727,70.0441,70.0935,28144.0
2024-12-27 13:10:00,70.83,70.91,70.83,70.89,32903.0,70.0935,70.1727,70.0935,70.1529,32903.0
2024-12-27 13:15:00,70.89,70.9,70.82,70.85,25145.0,70.1529,70.1628,70.0836,70.1133,25145.0
2024-12-27 13:20:00,70.85,70.89,70.84,70.87,16084.0,70.1133,70.1529,70.1034,70.1331,16084.0
2024-12-27 13:25:00,70.86,70.88,70.8,70.83,14782.0,70.1232,70.143,70.0638,70.0935,14782.0
2024-12-27 13:30:00,70.82,70.91,70.79,70.91,20170.0,70.0836,70.1727,70.054,70.1727,20170.0
2024-12-27 13:35:00,70.9,70.97,70.89,70.97,18025.0,70.1628,70.2321,70.1529,70.2321,18025.0
2024-12-27 13:40:00,70.96,71.01,70.91,70.93,34301.0,70.2222,70.2717,70.1727,70.1925,34301.0
2024-12-27 13:45:00,70.92,71.0,70.89,70.99,26909.0,70.1826,70.2618,70.1529,70.2519,26909.0
2024-12-27 13:50:00,70.99,71.03,70.96,71.02,39197.0,70.2519,70.2915,70.2222,70.2816,39197.0
2024-12-27 13:55:00,71.01,71.03,70.99,71.01,23472.0,70.2717,70.2915,70.2519,70.2717,23472.0
2024-12-27 14:00:00,70.99,71.02,70.96,70.97,27958.0,70.2519,70.2816,70.2222,70.2321,27958.0
2024-12-27 14:05:00,70.97,71.09,70.97,71.08,16350.0,70.2321,70.3508,70.2321,70.3409,16350.0
2024-12-27 14:10:00,71.07,71.14,71.07,71.08,32274.0,70.331,70.4003,70.331,70.3409,32274.0
2024-12-27 14:15:00,71.08,71.22,71.08,71.22,30286.0,70.3409,70.4795,70.3409,70.4795,30286.0
2024-12-27 14:20:00,71.22,71.23,71.1,71.13,29214.0,70.4795,70.4894,70.3607,70.3904,29214.0
2024-12-27 14:25:00,71.15,71.17,71.1,71.1,19266.0,70.4102,70.43,70.3607,70.3607,19266.0
2024-12-27 14:30:00,71.12,71.14,71.08,71.11,27909.0,70.3805,70.4003,70.3409,70.3706,27909.0
2024-12-27 14:35:00,71.12,71.15,71.1,71.11,18879.0,70.3805,70.4102,70.3607,70.3706,18879.0
2024-12-27 14:40:00,71.12,71.19,71.11,71.18,26706.0,70.3805,70.4498,70.3706,70.4399,26706.0
2024-12-27 14:45:00,71.19,71.26,71.17,71.25,19317.0,70.4498,70.5191,70.43,70.5092,19317.0
2024-12-27 14:50:00,71.26,71.26,71.15,71.17,58309.0,70.5191,70.5191,70.4102,70.43,58309.0
2024-12-27 14:55:00,71.17,71.24,71.16,71.18,27486.0,70.43,70.4993,70.4201,70.4399,27486.0
2024-12-27 15:00:00,71.19,71.19,71.04,71.06,21151.0,70.4498,70.4498,70.3014,70.3211,21151.0
2024-12-27 15:05:00,71.06,71.12,70.99,71.09,23379.0,70.3211,70.3805,70.2519,70.3508,23379.0
2024-12-27 15:10:00,71.08,71.08,70.94,70.96,27038.0,70.3409,70.3409,70.2024,70.2222,27038.0
2024-12-27 15:15:00,70.97,71.02,70.94,70.98,27668.0,70.2321,70.2816,70.2024,70.242,27668.0
2024-12-27 15:20:00,70.98,70.99,70.89,70.92,24205.0,70.242,70.2519,70.1529,70.1826,24205.0
2024-12-27 15:25:00,70.92,71.0,70.88,70.95,39139.0,70.1826,70.2618,70.143,70.2123,39139.0
2024-12-27 15:30:00,70.94,70.96,70.84,70.85,76453.0,70.2024,70.2222,70.1034,70.1133,76453.0
2024-12-27 15:35:00,70.85,70.9,70.82,70.85,32728.0,70.1133,70.1628,70.0836,70.1133,32728.0
2024-12-27 15:40:00,70.85,70.85,70.69,70.75,66331.0,70.1133,70.1133,69.955,70.0144,66331.0
2024-12-27 15:45:00,70.76,70.91,70.74,70.91,66826.0,70.0243,70.1727,70.0045,70.1727,66826.0
2024-12-27 15:50:00,70.91,71.18,70.91,71.11,134412.0,70.1727,70.4399,70.1727,70.3706,134412.0
2024-12-27 15:55:00,71.11,71.16,71.01,71.15,446735.0,70.3706,70.4201,70.2717,70.4102,446735.0
2024-12-30 09:30:00,70.41,70.55,69.93,70.39,143288.0,69.6779,69.8164,69.2029,69.6581,143288.0
2024-12-30 09:35:00,70.39,70.43,70.2,70.23,57607.0,69.6581,69.6977,69.4701,69.4998,57607.0
2024-12-30 09:40:00,70.25,70.28,70.08,70.15,61612.0,69.5196,69.5493,69.3513,69.4206,61612.0
2024-12-30 09:45:00,70.14,70.18,70.01,70.02,100480.0,69.4107,69.4503,69.2821,69.292,100480.0
2024-12-30 09:50:00,70.02,70.17,69.97,70.05,51108.0,69.292,69.4404,69.2425,69.3216,51108.0
2024-12-30 09:55:00,70.04,70.1,69.97,69.98,36485.0,69.3117,69.3711,69.2425,69.2524,36485.0
2024-12-30 10:00:00,69.97,70.12,69.87,69.94,76704.0,69.2425,69.3909,69.1435,69.2128,76704.0
2024-12-30 10:05:00,69.95,70.0,69.85,69.94,76658.0,69.2227,69.2722,69.1237,69.2128,76658.0
2024-12-30 10:10:00,69.95,69.97,69.85,69.87,70946.0,69.2227,69.2425,69.1237,69.1435,70946.0
2024-12-30 10:15:00,69.87,69.9,69.81,69.87,43363.0,69.1435,69.1732,69.0841,69.1435,43363.0
2024-12-30 10:20:00,69.89,69.92,69.77,69.84,60204.0,69.1633,69.193,69.0446,69.1138,60204.0
2024-12-30 10:25:00,69.83,69.99,69.83,69.89,40630.0,69.1039,69.2623,69.1039,69.1633,40630.0
2024-12-30 10:30:00,69.89,70.04,69.88,70.04,52329.0,69.1633,69.3117,69.1534,69.3117,52329.0
2024-12-30 10:35:00,70.02,70.03,69.92,70.02,50943.0,69.292,69.3019,69.193,69.292,50943.0
2024-12-30 10:40:00,70.02,70.13,70.01,70.09,50551.0,69.292,69.4008,69.2821,69.3612,50551.0
2024-12-30 10:45:00,70.09,70.17,69.98,70.05,63775.0,69.3612,69.4404,69.2524,69.3216,63775.0
2024-12-30 10:50:00,70.06,70.25,70.06,70.2,162188.0,69.3315,69.5196,69.3315,69.4701,162188.0
2024-12-30 10:55:00,70.2,70.38,70.18,70.37,138010.0,69.4701,69.6482,69.4503,69.6383,138010.0
2024-12-30 11:00:00,70.37,70.37,70.27,70.31,27171.0,69.6383,69.6383,69.5394,69.5789,27171.0
2024-12-30 11:05:00,70.31,70.55,70.3,70.55,39230.0,69.5789,69.8164,69.569,69.8164,39230.0
2024-12-30 11:10:00,70.56,70.58,70.49,70.51,43149.0,69.8263,69.8461,69.7571,69.7769,43149.0
2024-12-30 11:15:00,70.49,70.54,70.45,70.5,110280.0,69.7571,69.8065,69.7175,69.767,110280.0
2024-12-30 11:20:00,70.5,70.51,70.37,70.4,47442.0,69.767,69.7769,69.6383,69.668,47442.0
2024-12-30 11:25:00,70.4,70.47,70.36,70.43,42890.0,69.668,69.7373,69.6284,69.6977,42890.0
2024-12-30 11:30:00,70.44,70.54,70.43,70.51,37387.0,69.7076,69.8065,69.6977,69.7769,37387.0
2024-12-30 11:35:00,70.5,70.57,70.49,70.51,34197.0,69.767,69.8362,69.7571,69.7769,34197.0
2024-12-30 11:40:00,70.52,70.71,70.52,70.68,211652.0,69.7868,69.9748,69.7868,69.9451,211652.0
2024-12-30 11:45:00,70.67,70.68,70.37,70.38,44253.0,69.9352,69.9451,69.6383,69.6482,44253.0
2024-12-30 11:50:00,70.38,70.48,70.38,70.47,38801.0,69.6482,69.7472,69.6482,69.7373,38801.0
2024-12-30 11:55:00,70.47,70.58,70.46,70.55,58492.0,69.7373,69.8461,69.7274,69.8164,58492.0
2024-12-30 12:00:00,70.55,70.65,70.53,70.58,43709.0,69.8164,69.9154,69.7967,69.8461,43709.0
2024-12-30 12:05:00,70.58,70.62,70.5,70.51,39737.0,69.8461,69.8857,69.767,69.7769,39737.0
2024-12-30 12:10:00,70.51,70.6,70.5,70.53,31370.0,69.7769,69.8659,69.767,69.7967,31370.0
2024-12-30 12:15:00,70.54,70.6,70.54,70.59,19751.0,69.8065,69.8659,69.8065,69.856,19751.0
2024-12-30 12:20:00,70.59,70.66,70.58,70.61,74144.0,69.856,69.9253,69.8461,69.8758,74144.0
2024-12-30 12:25:00,70.61,70.61,70.53,70.57,33109.0,69.8758,69.8758,69.7967,69.8362,33109.0
2024-12-30 12:30:00,70.56,70.61,70.55,70.58,47352.0,69.8263,69.8758,69.8164,69.8461,47352.0
2024-12-30 12:35:00,70.58,70.59,70.51,70.53,26802.0,69.8461,69.856,69.7769,69.7967,26802.0
2024-12-30 12:40:00,70.53,70.56,70.45,70.56,38486.0,69.7967,69.8263,69.7175,69.8263,38486.0
2024-12-30 12:45:00,70.55,70.65,70.54,70.65,31285.0,69.8164,69.9154,69.8065,69.9154,31285.0
2024-12-30 12:50:00,70.65,70.66,70.52,70.53,29946.0,69.9154,69.9253,69.7868,69.7967,29946.0
2024-12-30 12:55:00,70.53,70.59,70.41,70.58,65499.0,69.7967,69.856,69.6779,69.8461,65499.0
2024-12-30 13:00:00,70.57,70.57,70.47,70.53,30017.0,69.8362,69.8362,69.7373,69.7967,30017.0
2024-12-30 13:05:00,70.53,70.65,70.47,70.63,37197.0,69.7967,69.9154,69.7373,69.8956,37197.0
2024-12-30 13:10:00,70.63,70.69,70.62,70.67,43124.0,69.8956,69.955,69.8857,69.9352,43124.0
2024-12-30 13:15:00,70.67,70.71,70.61,70.62,33899.0,69.9352,69.9748,69.8758,69.8857,33899.0
2024-12-30 13:20:00,70.63,70.66,70.58,70.61,78721.0,69.8956,69.9253,69.8461,69.8758,78721.0
2024-12-30 13:25:00,70.6,70.65,70.55,70.64,34757.0,69.8659,69.9154,69.8164,69.9055,34757.0
2024-12-30 13:30:00,70.63,70.72,70.61,70.7,88513.0,69.8956,69.9847,69.8758,69.9649,88513.0
2024-12-30 13:35:00,70.7,70.73,70.65,70.7,64384.0,69.9649,69.9946,69.9154,69.9649,64384.0
2024-12-30 13:40:00,70.69,70.74,70.68,70.7,31151.0,69.955,70.0045,69.9451,69.9649,31151.0
2024-12-30 13:45:00,70.71,70.77,70.7,70.7,33560.0,69.9748,70.0342,69.9649,69.9649,33560.0
2024-12-30 13:50:00,70.7,70.77,70.68,70.77,29383.0,69.9649,70.0342,69.9451,70.0342,29383.0
2024-12-30 13:55:00,70.77,70.79,70.73,70.74,30477.0,70.0342,70.054,69.9946,70.0045,30477.0
2024-12-30 14:00:00,70.73,70.77,70.7,70.7,28352.0,69.9946,70.0342,69.9649,69.9649,28352.0
2024-12-30 14:05:00,70.7,70.74,70.62,70.73,101356.0,69.9649,70.0045,69.8857,69.9946,101356.0
2024-12-30 14:10:00,70.75,70.75,70.65,70.7,34140.0,70.0144,70.0144,69.9154,69.9649,34140.0
2024-12-30 14:15:00,70.7,70.74,70.69,70.71,23201.0,69.9649,70.0045,69.955,69.9748,23201.0
2024-12-30 14:20:00,70.7,70.75,70.63,70.73,39766.0,69.9649,70.0144,69.8956,69.9946,39766.0
2024-12-30 14:25:00,70.73,70.79,70.71,70.78,36981.0,69.9946,70.054,69.9748,70.0441,36981.0
2024-12-30 14:30:00,70.77,70.8,70.71,70.72,43873.0,70.0342,70.0638,69.9748,69.9847,43873.0
2024-12-30 14:35:00,70.73,70.73,70.68,70.7,26476.0,69.9946,69.9946,69.9451,69.9649,26476.0
2024-12-30 14:40:00,70.7,70.71,70.66,70.67,46628.0,69.9649,69.9748,69.9253,69.9352,46628.0
2024-12-30 14:45:00,70.69,70.72,70.65,70.65,39830.0,69.955,69.9847,69.9154,69.9154,39830.0
2024-12-30 14:50:00,70.65,70.7,70.63,70.65,35811.0,69.9154,69.9649,69.8956,69.9154,35811.0
2024-12-30 14:55:00,70.65,70.66,70.59,70.61,70372.0,69.9154,69.9253,69.856,69.8758,70372.0
2024-12-30 15:00:00,70.61,70.64,70.57,70.59,72568.0,69.8758,69.9055,69.8362,69.856,72568.0
2024-12-30 15:05:00,70.59,70.62,70.55,70.62,51688.0,69.856,69.8857,69.8164,69.8857,51688.0
2024-12-30 15:10:00,70.61,70.67,70.58,70.64,47464.0,69.8758,69.9352,69.8461,69.9055,47464.0
2024-12-30 15:15:00,70.64,70.72,70.62,70.71,28419.0,69.9055,69.9847,69.8857,69.9748,28419.0
2024-12-30 15:20:00,70.7,70.74,70.65,70.72,38540.0,69.9649,70.0045,69.9154,69.9847,38540.0
2024-12-30 15:25:00,70.73,70.74,70.54,70.55,36938.0,69.9946,70.0045,69.8065,69.8164,36938.0
2024-12-30 15:30:00,70.55,70.57,70.44,70.48,78248.0,69.8164,69.8362,69.7076,69.7472,78248.0
2024-12-30 15:35:00,70.48,70.52,70.46,70.52,39488.0,69.7472,69.7868,69.7274,69.7868,39488.0
2024-12-30 15:40:00,70.51,70.58,70.49,70.56,71521.0,69.7769,69.8461,69.7571,69.8263,71521.0
2024-12-30 15:45:00,70.56,70.69,70.56,70.67,87006.0,69.8263,69.955,69.8263,69.9352,87006.0
2024-12-30 15:50:00,70.66,70.68,70.43,70.46,238048.0,69.9253,69.9451,69.6977,69.7274,238048.0
2024-12-30 15:55:00,70.46,70.57,70.34,70.41,424701.0,69.7274,69.8362,69.6086,69.6779,424701.0
2024-12-31 09:30:00,70.53,70.88,70.53,70.7,132756.0,69.7967,70.143,69.7967,69.9649,132756.0
2024-12-31 09:35:00,70.64,70.73,70.62,70.66,25506.0,69.9055,69.9946,69.8857,69.9253,25506.0
2024-12-31 09:40:00,70.66,70.74,70.53,70.66,52168.0,69.9253,70.0045,69.7967,69.9253,52168.0
2024-12-31 09:45:00,70.65,70.76,70.61,70.68,45317.0,69.9154,70.0243,69.8758,69.9451,45317.0
2024-12-31 09:50:00,70.68,70.72,70.55,70.7,13590.0,69.9451,69.9847,69.8164,69.9649,13590.0
2024-12-31 09:55:00,70.72,70.84,70.71,70.83,23924.0,69.9847,70.1034,69.9748,70.0935,23924.0
2024-12-31 10:00:00,70.82,70.92,70.76,70.76,33117.0,70.0836,70.1826,70.0243,70.0243,33117.0
2024-12-31 10:05:00,70.74,70.79,70.57,70.61,50090.0,70.0045,70.054,69.8362,69.8758,50090.0
2024-12-31 10:10:00,70.61,70.66,70.58,70.61,14864.0,69.8758,69.9253,69.8461,69.8758,14864.0
2024-12-31 10:15:00,70.64,70.74,70.58,70.71,18951.0,69.9055,70.0045,69.8461,69.9748,18951.0
2024-12-31 10:20:00,70.71,70.76,70.65,70.67,18597.0,69.9748,70.0243,69.9154,69.9352,18597.0
2024-12-31 10:25:00,70.67,70.74,70.52,70.52,100185.0,69.9352,70.0045,69.7868,69.7868,100185.0
2024-12-31 10:30:00,70.54,70.57,70.36,70.37,22379.0,69.8065,69.8362,69.6284,69.6383,22379.0
2024-12-31 10:35:00,70.38,70.45,70.35,70.41,60154.0,69.6482,69.7175,69.6185,69.6779,60154.0
2024-12-31 10:40:00,70.42,70.43,70.31,70.37,34196.0,69.6878,69.6977,69.5789,69.6383,34196.0
2024-12-31 10:45:00,70.35,70.43,70.28,70.35,25437.0,69.6185,69.6977,69.5493,69.6185,25437.0
2024-12-31 10:50:00,70.36,70.47,70.35,70.4,20957.0,69.6284,69.7373,69.6185,69.668,20957.0
2024-12-31 10:55:00,70.39,70.4,70.31,70.33,15792.0,69.6581,69.668,69.5789,69.5987,15792.0
2024-12-31 11:00:00,70.34,70.35,70.19,70.24,27322.0,69.6086,69.6185,69.4602,69.5097,27322.0
2024-12-31 11:05:00,70.22,70.32,70.19,70.31,18352.0,69.4899,69.5888,69.4602,69.5789,18352.0
2024-12-31 11:10:00,70.31,70.33,70.23,70.29,31456.0,69.5789,69.5987,69.4998,69.5591,31456.0
2024-12-31 11:15:00,70.29,70.35,70.26,70.29,23909.0,69.5591,69.6185,69.5295,69.5591,23909.0
2024-12-31 11:20:00,70.29,70.35,70.22,70.3,15723.0,69.5591,69.6185,69.4899,69.569,15723.0
2024-12-31 11:25:00,70.29,70.34,70.26,70.3,12859.0,69.5591,69.6086,69.5295,69.569,12859.0
2024-12-31 11:30:00,70.28,70.31,70.21,70.3,22564.0,69.5493,69.5789,69.48,69.569,22564.0
2024-12-31 11:35:00,70.3,70.32,70.24,70.28,14719.0,69.569,69.5888,69.5097,69.5493,14719.0
2024-12-31 11:40:00,70.28,70.39,70.25,70.35,26061.0,69.5493,69.6581,69.5196,69.6185,26061.0
2024-12-31 11:45:00,70.38,70.42,70.31,70.41,14270.0,69.6482,69.6878,69.5789,69.6779,14270.0
2024-12-31 11:50:00,70.41,70.45,70.34,70.37,23605.0,69.6779,69.7175,69.6086,69.6383,23605.0
2024-12-31 11:55:00,70.36,70.36,70.27,70.3,13496.0,69.6284,69.6284,69.5394,69.569,13496.0
2024-12-31 12:00:00,70.29,70.29,70.14,70.27,40125.0,69.5591,69.5591,69.4107,69.5394,40125.0
2024-12-31 12:05:00,70.26,70.29,70.19,70.25,8450.0,69.5295,69.5591,69.4602,69.5196,8450.0
2024-12-31 12:10:00,70.27,70.27,70.15,70.19,15025.0,69.5394,69.5394,69.4206,69.4602,15025.0
2024-12-31 12:15:00,70.16,70.2,70.14,70.19,8857.0,69.4305,69.4701,69.4107,69.4602,8857.0
2024-12-31 12:20:00,70.19,70.2,70.07,70.14,37927.0,69.4602,69.4701,69.3414,69.4107,37927.0
2024-12-31 12:25:00,70.14,70.19,70.06,70.1,28168.0,69.4107,69.4602,69.3315,69.3711,28168.0
2024-12-31 12:30:00,70.1,70.16,70.08,70.16,24382.0,69.3711,69.4305,69.3513,69.4305,24382.0
2024-12-31 12:35:00,70.15,70.16,70.1,70.14,12926.0,69.4206,69.4305,69.3711,69.4107,12926.0
2024-12-31 12:40:00,70.13,70.22,70.12,70.19,16200.0,69.4008,69.4899,69.3909,69.4602,16200.0
2024-12-31 12:45:00,70.22,70.28,70.19,70.26,13879.0,69.4899,69.5493,69.4602,69.5295,13879.0
2024-12-31 12:50:00,70.25,70.33,70.21,70.33,22553.0,69.5196,69.5987,69.48,69.5987,22553.0
2024-12-31 12:55:00,70.34,70.5,70.34,70.48,31227.0,69.6086,69.767,69.6086,69.7472,31227.0
2024-12-31 13:00:00,70.48,70.54,70.4,70.52,31051.0,69.7472,69.8065,69.668,69.7868,31051.0
2024-12-31 13:05:00,70.52,70.56,70.45,70.54,20102.0,69.7868,69.8263,69.7175,69.8065,20102.0
2024-12-31 13:10:00,70.5,70.52,70.42,70.5,15332.0,69.767,69.7868,69.6878,69.767,15332.0
2024-12-31 13:15:00,70.5,70.55,70.39,70.41,40167.0,69.767,69.8164,69.6581,69.6779,40167.0
2024-12-31 13:20:00,70.38,70.38,70.18,70.18,18462.0,69.6482,69.6482,69.4503,69.4503,18462.0
2024-12-31 13:25:00,70.19,70.25,70.15,70.16,18044.0,69.4602,69.5196,69.4206,69.4305,18044.0
2024-12-31 13:30:00,70.17,70.34,70.16,70.27,16412.0,69.4404,69.6086,69.4305,69.5394,16412.0
2024-12-31 13:35:00,70.26,70.29,70.18,70.29,11020.0,69.5295,69.5591,69.4503,69.5591,11020.0
2024-12-31 13:40:00,70.29,70.39,70.29,70.37,19925.0,69.5591,69.6581,69.5591,69.6383,19925.0
2024-12-31 13:45:00,70.37,70.42,70.34,70.41,10936.0,69.6383,69.6878,69.6086,69.6779,10936.0
2024-12-31 13:50:00,70.41,70.45,70.34,70.37,17947.0,69.6779,69.7175,69.6086,69.6383,17947.0
2024-12-31 13:55:00,70.37,70.38,70.26,70.26,18245.0,69.6383,69.6482,69.5295,69.5295,18245.0
2024-12-31 14:00:00,70.25,70.28,70.12,70.17,17053.0,69.5196,69.5493,69.3909,69.4404,17053.0
2024-12-31 14:05:00,70.16,70.29,70.16,70.28,14243.0,69.4305,69.5591,69.4305,69.5493,14243.0
2024-12-31 14:10:00,70.27,70.4,70.27,70.39,11800.0,69.5394,69.668,69.5394,69.6581,11800.0
2024-12-31 14:15:00,70.38,70.39,70.2,70.2,12978.0,69.6482,69.6581,69.4701,69.4701,12978.0
2024-12-31 14:20:00,70.24,70.24,70.14,70.16,18182.0,69.5097,69.5097,69.4107,69.4305,18182.0
2024-12-31 14:25:00,70.19,70.3,70.17,70.17,15565.0,69.4602,69.569,69.4404,69.4404,15565.0
2024-12-31 14:30:00,70.17,70.18,70.1,70.11,16789.0,69.4404,69.4503,69.3711,69.381,16789.0
2024-12-31 14:35:00,70.11,70.2,70.1,70.19,15713.0,69.381,69.4701,69.3711,69.4602,15713.0
2024-12-31 14:40:00,70.19,70.19,70.09,70.16,22630.0,69.4602,69.4602,69.3612,69.4305,22630.0
2024-12-31 14:45:00,70.16,70.18,70.12,70.14,21669.0,69.4305,69.4503,69.3909,69.4107,21669.0
2024-12-31 14:50:00,70.14,70.27,70.13,70.22,20880.0,69.4107,69.5394,69.4008,69.4899,20880.0
2024-12-31 14:55:00,70.21,70.34,70.21,70.34,26045.0,69.48,69.6086,69.48,69.6086,26045.0
2024-12-31 15:00:00,70.33,70.33,70.26,70.27,20746.0,69.5987,69.5987,69.5295,69.5394,20746.0
2024-12-31 15:05:00,70.27,70.36,70.26,70.33,31590.0,69.5394,69.6284,69.5295,69.5987,31590.0
2024-12-31 15:10:00,70.32,70.32,70.1,70.13,39477.0,69.5888,69.5888,69.3711,69.4008,39477.0
2024-12-31 15:15:00,70.12,70.29,70.1,70.29,38305.0,69.3909,69.5591,69.3711,69.5591,38305.0
2024-12-31 15:20:00,70.28,70.41,70.26,70.3,46618.0,69.5493,69.6779,69.5295,69.569,46618.0
2024-12-31 15:25:00,70.3,70.44,70.27,70.42,28702.0,69.569,69.7076,69.5394,69.6878,28702.0
2024-12-31 15:30:00,70.41,70.43,70.25,70.27,39998.0,69.6779,69.6977,69.5196,69.5394,39998.0
2024-12-31 15:35:00,70.29,70.38,70.25,70.26,44625.0,69.5591,69.6482,69.5196,69.5295,44625.0
2024-12-31 15:40:00,70.25,70.3,70.21,70.23,37828.0,69.5196,69.569,69.48,69.4998,37828.0
2024-12-31 15:45:00,70.23,70.39,70.15,70.38,81649.0,69.4998,69.6581,69.4206,69.6482,81649.0
2024-12-31 15:50:00,70.37,70.39,70.21,70.24,205443.0,69.6383,69.6581,69.48,69.5097,205443.0
2024-12-31 15:55:00,70.25,70.33,70.09,70.28,871507.0,69.5196,69.5987,69.3612,69.5493,871507.0
2025-01-02 09:30:00,70.48,70.89,70.48,70.51,126914.0,69.7472,70.1529,69.7472,69.7769,126914.0
2025-01-02 09:35:00,70.5,70.55,70.31,70.47,69012.0,69.767,69.8164,69.5789,69.7373,69012.0
2025-01-02 09:40:00,70.46,70.85,70.44,70.82,67818.0,69.7274,70.1133,69.7076,70.0836,67818.0
2025-01-02 09:45:00,70.82,70.98,70.74,70.98,74841.0,70.0836,70.242,70.0045,70.242,74841.0
2025-01-02 09:50:00,70.97,71.19,70.92,71.16,330439.0,70.2321,70.4498,70.1826,70.4201,330439.0
2025-01-02 09:55:00,71.17,71.21,71.01,71.09,272107.0,70.43,70.4696,70.2717,70.3508,272107.0
2025-01-02 10:00:00,71.09,71.13,70.89,71.03,54904.0,70.3508,70.3904,70.1529,70.2915,54904.0
2025-01-02 10:05:00,71.04,71.06,70.87,70.93,40838.0,70.3014,70.3211,70.1331,70.1925,40838.0
2025-01-02 10:10:00,70.92,71.05,70.88,70.94,46458.0,70.1826,70.3112,70.143,70.2024,46458.0
2025-01-02 10:15:00,70.94,70.98,70.8,70.8,71420.0,70.2024,70.242,70.0638,70.0638,71420.0
2025-01-02 10:20:00,70.81,70.84,70.54,70.62,76245.0,70.0737,70.1034,69.8065,69.8857,76245.0
2025-01-02 10:25:00,70.62,70.68,70.53,70.6,63606.0,69.8857,69.9451,69.7967,69.8659,63606.0
2025-01-02 10:30:00,70.59,70.67,70.51,70.61,98018.0,69.856,69.9352,69.7769,69.8758,98018.0
2025-01-02 10:35:00,70.61,70.73,70.56,70.59,57137.0,69.8758,69.9946,69.8263,69.856,57137.0
2025-01-02 10:40:00,70.6,70.66,70.52,70.66,130796.0,69.8659,69.9253,69.7868,69.9253,130796.0
2025-01-02 10:45:00,70.63,70.73,70.47,70.69,38483.0,69.8956,69.9946,69.7373,69.955,38483.0
2025-01-02 10:50:00,70.69,70.81,70.6,70.79,90009.0,69.955,70.0737,69.8659,70.054,90009.0
2025-01-02 10:55:00,70.79,70.82,70.62,70.66,34833.0,70.054,70.0836,69.8857,69.9253,34833.0
2025-01-02 11:00:00,70.65,70.71,70.33,70.41,64211.0,69.9154,69.9748,69.5987,69.6779,64211.0
2025-01-02 11:05:00,70.4,70.51,70.38,70.41,37409.0,69.668,69.7769,69.6482,69.6779,37409.0
2025-01-02 11:10:00,70.41,70.55,70.37,70.53,28571.0,69.6779,69.8164,69.6383,69.7967,28571.0
2025-01-02 11:15:00,70.52,70.66,70.52,70.64,30673.0,69.7868,69.9253,69.7868,69.9055,30673.0
2025-01-02 11:20:00,70.66,70.75,70.54,70.71,44751.0,69.9253,70.0144,69.8065,69.9748,44751.0
2025-01-02 11:25:00,70.71,70.74,70.63,70.73,39404.0,69.9748,70.0045,69.8956,69.9946,39404.0
2025-01-02 11:30:00,70.71,70.71,70.6,70.66,22145.0,69.9748,69.9748,69.8659,69.9253,22145.0
2025-01-02 11:35:00,70.67,70.86,70.67,70.82,20663.0,69.9352,70.1232,69.9352,70.0836,20663.0
2025-01-02 11:40:00,70.82,70.87,70.72,70.74,21834.0,70.0836,70.1331,69.9847,70.0045,21834.0
2025-01-02 11:45:00,70.74,70.76,70.68,70.71,194320.0,70.0045,70.0243,69.9451,69.9748,194320.0
2025-01-02 11:50:00,70.7,70.72,70.57,70.63,25438.0,69.9649,69.9847,69.8362,69.8956,25438.0
2025-01-02 11:55:00,70.63,70.65,70.57,70.61,17097.0,69.8956,69.9154,69.8362,69.8758,17097.0
2025-01-02 12:00:00,70.61,70.65,70.54,70.64,27680.0,69.8758,69.9154,69.8065,69.9055,27680.0
2025-01-02 12:05:00,70.64,70.64,70.52,70.55,49785.0,69.9055,69.9055,69.7868,69.8164,49785.0
2025-01-02 12:10:00,70.55,70.72,70.54,70.67,64933.0,69.8164,69.9847,69.8065,69.9352,64933.0
2025-01-02 12:15:00,70.66,70.67,70.59,70.62,23538.0,69.9253,69.9352,69.856,69.8857,23538.0
2025-01-02 12:20:00,70.62,70.62,70.42,70.45,39949.0,69.8857,69.8857,69.6878,69.7175,39949.0
2025-01-02 12:25:00,70.43,70.45,70.18,70.2,41311.0,69.6977,69.7175,69.4503,69.4701,41311.0
2025-01-02 12:30:00,70.19,70.19,70.09,70.13,69742.0,69.4602,69.4602,69.3612,69.4008,69742.0
2025-01-02 12:35:00,70.13,70.16,69.92,69.94,55814.0,69.4008,69.4305,69.193,69.2128,55814.0
2025-01-02 12:40:00,69.95,70.04,69.87,69.95,41028.0,69.2227,69.3117,69.1435,69.2227,41028.0
2025-01-02 12:45:00,69.97,70.07,69.94,69.96,29675.0,69.2425,69.3414,69.2128,69.2326,29675.0
2025-01-02 12:50:00,69.93,70.16,69.91,70.06,50077.0,69.2029,69.4305,69.1831,69.3315,50077.0
2025-01-02 12:55:00,70.06,70.22,70.06,70.18,42397.0,69.3315,69.4899,69.3315,69.4503,42397.0
2025-01-02 13:00:00,70.19,70.19,70.05,70.09,50755.0,69.4602,69.4602,69.3216,69.3612,50755.0
2025-01-02 13:05:00,70.06,70.3,70.06,70.21,62672.0,69.3315,69.569,69.3315,69.48,62672.0
2025-01-02 13:10:00,70.2,70.21,70.05,70.09,69574.0,69.4701,69.48,69.3216,69.3612,69574.0
2025-01-02 13:15:00,70.07,70.12,70.04,70.12,14636.0,69.3414,69.3909,69.3117,69.3909,14636.0
2025-01-02 13:20:00,70.12,70.19,70.05,70.06,44494.0,69.3909,69.4602,69.3216,69.3315,44494.0
2025-01-02 13:25:00,70.06,70.13,70.02,70.12,43934.0,69.3315,69.4008,69.292,69.3909,43934.0
2025-01-02 13:30:00,70.11,70.12,69.85,69.87,181219.0,69.381,69.3909,69.1237,69.1435,181219.0
2025-01-02 13:35:00,69.86,69.99,69.85,69.91,41508.0,69.1336,69.2623,69.1237,69.1831,41508.0
2025-01-02 13:40:00,69.91,70.01,69.82,70.0,39792.0,69.1831,69.2821,69.094,69.2722,39792.0
2025-01-02 13:45:00,69.98,70.0,69.81,69.85,38237.0,69.2524,69.2722,69.0841,69.1237,38237.0
2025-01-02 13:50:00,69.85,69.9,69.76,69.76,30061.0,69.1237,69.1732,69.0347,69.0347,30061.0
2025-01-02 13:55:00,69.79,69.92,69.79,69.91,35352.0,69.0643,69.193,69.0643,69.1831,35352.0
2025-01-02 14:00:00,69.91,70.06,69.88,70.04,57307.0,69.1831,69.3315,69.1534,69.3117,57307.0
2025-01-02 14:05:00,70.03,70.09,69.97,70.0,46365.0,69.3019,69.3612,69.2425,69.2722,46365.0
2025-01-02 14:10:00,70.0,70.02,69.94,69.96,34124.0,69.2722,69.292,69.2128,69.2326,34124.0
2025-01-02 14:15:00,69.96,70.01,69.94,69.97,37027.0,69.2326,69.2821,69.2128,69.2425,37027.0
2025-01-02 14:20:00,69.99,70.04,69.94,70.04,56302.0,69.2623,69.3117,69.2128,69.3117,56302.0
2025-01-02 14:25:00,70.04,70.09,70.02,70.08,35228.0,69.3117,69.3612,69.292,69.3513,35228.0
2025-01-02 14:30:00,70.07,70.07,69.97,70.0,28138.0,69.3414,69.3414,69.2425,69.2722,28138.0
2025-01-02 14:35:00,70.0,70.05,69.91,70.02,38751.0,69.2722,69.3216,69.1831,69.292,38751.0
2025-01-02 14:40:00,70.02,70.12,70.01,70.08,21521.0,69.292,69.3909,69.2821,69.3513,21521.0
2025-01-02 14:45:00,70.12,70.2,70.04,70.18,28890.0,69.3909,69.4701,69.3117,69.4503,28890.0
2025-01-02 14:50:00,70.18,70.27,70.13,70.21,58866.0,69.4503,69.5394,69.4008,69.48,58866.0
2025-01-02 14:55:00,70.21,70.21,70.04,70.05,60106.0,69.48,69.48,69.3117,69.3216,60106.0
2025-01-02 15:00:00,70.05,70.22,70.05,70.2,51817.0,69.3216,69.4899,69.3216,69.4701,51817.0
2025-01-02 15:05:00,70.19,70.21,70.15,70.17,31527.0,69.4602,69.48,69.4206,69.4404,31527.0
2025-01-02 15:10:00,70.18,70.25,70.12,70.23,52459.0,69.4503,69.5196,69.3909,69.4998,52459.0
2025-01-02 15:15:00,70.23,70.3,70.15,70.3,53843.0,69.4998,69.569,69.4206,69.569,53843.0
2025-01-02 15:20:00,70.31,70.42,70.28,70.35,104864.0,69.5789,69.6878,69.5493,69.6185,104864.0
2025-01-02 15:25:00,70.35,70.36,70.26,70.26,49325.0,69.6185,69.6284,69.5295,69.5295,49325.0
2025-01-02 15:30:00,70.25,70.4,70.22,70.27,68986.0,69.5196,69.668,69.4899,69.5394,68986.0
2025-01-02 15:35:00,70.27,70.28,70.14,70.26,62793.0,69.5394,69.5493,69.4107,69.5295,62793.0
2025-01-02 15:40:00,70.27,70.34,70.25,70.31,73949.0,69.5394,69.6086,69.5196,69.5789,73949.0
2025-01-02 15:45:00,70.33,70.33,70.2,70.22,128213.0,69.5987,69.5987,69.4701,69.4899,128213.0
2025-01-02 15:50:00,70.23,70.27,70.09,70.1,151087.0,69.4998,69.5394,69.3612,69.3711,151087.0
2025-01-02 15:55:00,70.1,70.22,70.07,70.2,458586.0,69.3711,69.4899,69.3414,69.4701,458586.0
2025-01-03 09:30:00,70.35,70.66,70.35,70.59,21125.0,69.6185,69.9253,69.6185,69.856,21125.0
2025-01-03 09:35:00,70.55,70.89,70.43,70.85,227515.0,69.8164,70.1529,69.6977,70.1133,227515.0
2025-01-03 09:40:00,70.81,70.95,70.64,70.67,132879.0,70.0737,70.2123,69.9055,69.9352,132879.0
2025-01-03 09:45:00,70.67,70.74,70.1,70.15,179212.0,69.9352,70.0045,69.3711,69.4206,179212.0
2025-01-03 09:50:00,70.16,70.16,69.87,69.95,148382.0,69.4305,69.4305,69.1435,69.2227,148382.0
2025-01-03 09:55:00,69.97,69.97,69.75,69.78,79927.0,69.2425,69.2425,69.0248,69.0545,79927.0
2025-01-03 10:00:00,69.78,70.07,69.74,70.06,56960.0,69.0545,69.3414,69.0149,69.3315,56960.0
2025-01-03 10:05:00,70.04,70.36,70.03,70.34,62935.0,69.3117,69.6284,69.3019,69.6086,62935.0
2025-01-03 10:10:00,70.35,70.38,70.15,70.32,86678.0,69.6185,69.6482,69.4206,69.5888,86678.0
2025-01-03 10:15:00,70.33,70.36,70.15,70.28,60205.0,69.5987,69.6284,69.4206,69.5493,60205.0
2025-01-03 10:20:00,70.28,70.56,70.11,70.49,104879.0,69.5493,69.8263,69.381,69.7571,104879.0
2025-01-03 10:25:00,70.5,70.59,70.45,70.55,51384.0,69.767,69.856,69.7175,69.8164,51384.0
2025-01-03 10:30:00,70.55,70.58,70.43,70.49,224634.0,69.8164,69.8461,69.6977,69.7571,224634.0
2025-01-03 10:35:00,70.5,70.58,70.44,70.57,77624.0,69.767,69.8461,69.7076,69.8362,77624.0
2025-01-03 10:40:00,70.58,70.75,70.52,70.64,50688.0,69.8461,70.0144,69.7868,69.9055,50688.0
2025-01-03 10:45:00,70.64,70.73,70.62,70.71,39046.0,69.9055,69.9946,69.8857,69.9748,39046.0
2025-01-03 10:50:00,70.72,70.72,70.55,70.65,46448.0,69.9847,69.9847,69.8164,69.9154,46448.0
2025-01-03 10:55:00,70.65,70.71,70.56,70.66,69327.0,69.9154,69.9748,69.8263,69.9253,69327.0
2025-01-03 11:00:00,70.66,70.74,70.63,70.71,28085.0,69.9253,70.0045,69.8956,69.9748,28085.0
2025-01-03 11:05:00,70.7,70.7,70.57,70.63,30285.0,69.9649,69.9649,69.8362,69.8956,30285.0
2025-01-03 11:10:00,70.64,70.68,70.58,70.63,40712.0,69.9055,69.9451,69.8461,69.8956,40712.0
2025-01-03 11:15:00,70.63,70.69,70.54,70.56,54815.0,69.8956,69.955,69.8065,69.8263,54815.0
2025-01-03 11:20:00,70.57,70.6,70.47,70.53,24803.0,69.8362,69.8659,69.7373,69.7967,24803.0
2025-01-03 11:25:00,70.53,70.62,70.53,70.56,39487.0,69.7967,69.8857,69.7967,69.8263,39487.0
2025-01-03 11:30:00,70.56,70.72,70.54,70.68,33930.0,69.8263,69.9847,69.8065,69.9451,33930.0
2025-01-03 11:35:00,70.69,70.73,70.63,70.67,46871.0,69.955,69.9946,69.8956,69.9352,46871.0
2025-01-03 11:40:00,70.67,70.79,70.64,70.77,39567.0,69.9352,70.054,69.9055,70.0342,39567.0
2025-01-03 11:45:00,70.77,70.77,70.69,70.74,23104.0,70.0342,70.0342,69.955,70.0045,23104.0
2025-01-03 11:50:00,70.73,70.75,70.64,70.65,35508.0,69.9946,70.0144,69.9055,69.9154,35508.0
2025-01-03 11:55:00,70.63,70.67,70.6,70.62,28393.0,69.8956,69.9352,69.8659,69.8857,28393.0
2025-01-03 12:00:00,70.62,70.73,70.61,70.72,14828.0,69.8857,69.9946,69.8758,69.9847,14828.0
2025-01-03 12:05:00,70.73,70.8,70.71,70.73,36463.0,69.9946,70.0638,69.9748,69.9946,36463.0
2025-01-03 12:10:00,70.73,70.73,70.63,70.65,28791.0,69.9946,69.9946,69.8956,69.9154,28791.0
2025-01-03 12:15:00,70.65,70.7,70.61,70.61,24708.0,69.9154,69.9649,69.8758,69.8758,24708.0
2025-01-03 12:20:00,70.62,70.66,70.58,70.65,20821.0,69.8857,69.9253,69.8461,69.9154,20821.0
2025-01-03 12:25:00,70.67,70.74,70.6,70.6,28898.0,69.9352,70.0045,69.8659,69.8659,28898.0
2025-01-03 12:30:00,70.61,70.66,70.59,70.66,15283.0,69.8758,69.9253,69.856,69.9253,15283.0
2025-01-03 12:35:00,70.65,70.67,70.59,70.61,125472.0,69.9154,69.9352,69.856,69.8758,125472.0
2025-01-03 12:40:00,70.62,70.63,70.57,70.59,18522.0,69.8857,69.8956,69.8362,69.856,18522.0
2025-01-03 12:45:00,70.6,70.63,70.55,70.61,20107.0,69.8659,69.8956,69.8164,69.8758,20107.0
2025-01-03 12:50:00,70.61,70.65,70.56,70.57,83451.0,69.8758,69.9154,69.8263,69.8362,83451.0
2025-01-03 12:55:00,70.57,70.65,70.56,70.63,38225.0,69.8362,69.9154,69.8263,69.8956,38225.0
2025-01-03 13:00:00,70.63,70.66,70.56,70.59,33172.0,69.8956,69.9253,69.8263,69.856,33172.0
2025-01-03 13:05:00,70.59,70.63,70.57,70.61,27225.0,69.856,69.8956,69.8362,69.8758,27225.0
2025-01-03 13:10:00,70.59,70.64,70.57,70.58,42557.0,69.856,69.9055,69.8362,69.8461,42557.0
2025-01-03 13:15:00,70.59,70.6,70.55,70.57,33607.0,69.856,69.8659,69.8164,69.8362,33607.0
2025-01-03 13:20:00,70.58,70.65,70.57,70.61,69474.0,69.8461,69.9154,69.8362,69.8758,69474.0
2025-01-03 13:25:00,70.62,70.73,70.61,70.72,49979.0,69.8857,69.9946,69.8758,69.9847,49979.0
2025-01-03 13:30:00,70.72,70.73,70.64,70.64,44211.0,69.9847,69.9946,69.9055,69.9055,44211.0
2025-01-03 13:35:00,70.65,70.74,70.64,70.73,36408.0,69.9154,70.0045,69.9055,69.9946,36408.0
2025-01-03 13:40:00,70.73,70.73,70.62,70.65,39789.0,69.9946,69.9946,69.8857,69.9154,39789.0
2025-01-03 13:45:00,70.64,70.74,70.64,70.72,27699.0,69.9055,70.0045,69.9055,69.9847,27699.0
2025-01-03 13:50:00,70.72,70.72,70.65,70.67,33839.0,69.9847,69.9847,69.9154,69.9352,33839.0
2025-01-03 13:55:00,70.68,70.78,70.66,70.71,57148.0,69.9451,70.0441,69.9253,69.9748,57148.0
2025-01-03 14:00:00,70.71,70.8,70.7,70.73,31071.0,69.9748,70.0638,69.9649,69.9946,31071.0
2025-01-03 14:05:00,70.73,70.82,70.71,70.81,30141.0,69.9946,70.0836,69.9748,70.0737,30141.0
2025-01-03 14:10:00,70.82,70.88,70.8,70.87,36199.0,70.0836,70.143,70.0638,70.1331,36199.0
2025-01-03 14:15:00,70.87,70.95,70.84,70.94,48900.0,70.1331,70.2123,70.1034,70.2024,48900.0
2025-01-03 14:20:00,70.94,70.94,70.85,70.89,73662.0,70.2024,70.2024,70.1133,70.1529,73662.0
2025-01-03 14:25:00,70.89,70.99,70.88,70.93,379672.0,70.1529,70.2519,70.143,70.1925,379672.0
2025-01-03 14:30:00,70.92,71.01,70.89,71.0,48861.0,70.1826,70.2717,70.1529,70.2618,48861.0
2025-01-03 14:35:00,71.0,71.04,70.95,70.98,43407.0,70.2618,70.3014,70.2123,70.242,43407.0
2025-01-03 14:40:00,70.98,71.01,70.92,70.96,98606.0,70.242,70.2717,70.1826,70.2222,98606.0
2025-01-03 14:45:00,70.97,71.08,70.96,71.08,48350.0,70.2321,70.3409,70.2222,70.3409,48350.0
2025-01-03 14:50:00,71.06,71.1,70.99,71.01,35031.0,70.3211,70.3607,70.2519,70.2717,35031.0
2025-01-03 14:55:00,71.02,71.07,70.95,70.95,43084.0,70.2816,70.331,70.2123,70.2123,43084.0
2025-01-03 15:00:00,70.95,70.95,70.86,70.87,40821.0,70.2123,70.2123,70.1232,70.1331,40821.0
2025-01-03 15:05:00,70.87,70.95,70.86,70.92,55810.0,70.1331,70.2123,70.1232,70.1826,55810.0
2025-01-03 15:10:00,70.91,71.0,70.91,70.99,29643.0,70.1727,70.2618,70.1727,70.2519,29643.0
2025-01-03 15:15:00,70.98,71.07,70.98,71.06,37609.0,70.242,70.331,70.242,70.3211,37609.0
2025-01-03 15:20:00,71.06,71.1,71.01,71.09,46652.0,70.3211,70.3607,70.2717,70.3508,46652.0
2025-01-03 15:25:00,71.09,71.12,71.0,71.05,91621.0,70.3508,70.3805,70.2618,70.3112,91621.0
2025-01-03 15:30:00,71.06,71.16,71.0,71.16,67507.0,70.3211,70.4201,70.2618,70.4201,67507.0
2025-01-03 15:35:00,71.16,71.21,71.12,71.12,75357.0,70.4201,70.4696,70.3805,70.3805,75357.0
2025-01-03 15:40:00,71.13,71.16,71.06,71.06,98726.0,70.3904,70.4201,70.3211,70.3211,98726.0
2025-01-03 15:45:00,71.06,71.32,71.06,71.3,102325.0,70.3211,70.5784,70.3211,70.5586,102325.0
2025-01-03 15:50:00,71.3,71.31,71.15,71.17,196861.0,70.5586,70.5685,70.4102,70.43,196861.0
2025-01-03 15:55:00,71.17,71.42,71.15,71.29,660284.0,70.43,70.6774,70.4102,70.5488,660284.0
2025-01-06 09:30:00,71.92,72.19,71.78,72.09,206133.0,71.1722,71.4394,71.0337,71.3404,206133.0
2025-01-06 09:35:00,72.06,72.06,71.53,71.59,149626.0,71.3107,71.3107,70.7863,70.8456,149626.0
2025-01-06 09:40:00,71.59,72.03,71.58,71.92,132025.0,70.8456,71.2811,70.8357,71.1722,132025.0
2025-01-06 09:45:00,71.92,72.25,71.83,72.15,184410.0,71.1722,71.4988,71.0831,71.3998,184410.0
2025-01-06 09:50:00,72.13,72.21,71.96,72.16,42805.0,71.38,71.4592,71.2118,71.4097,42805.0
2025-01-06 09:55:00,72.16,72.16,72.02,72.16,50802.0,71.4097,71.4097,71.2712,71.4097,50802.0
2025-01-06 10:00:00,72.15,72.28,72.03,72.28,131252.0,71.3998,71.5285,71.2811,71.5285,131252.0
2025-01-06 10:05:00,72.27,72.4,72.22,72.36,176017.0,71.5186,71.6472,71.4691,71.6076,176017.0
2025-01-06 10:10:00,72.36,72.4,72.22,72.22,245787.0,71.6076,71.6472,71.4691,71.4691,245787.0
2025-01-06 10:15:00,72.22,72.22,71.91,71.93,85571.0,71.4691,71.4691,71.1623,71.1821,85571.0
2025-01-06 10:20:00,71.93,72.11,71.88,72.07,112976.0,71.1821,71.3602,71.1326,71.3206,112976.0
2025-01-06 10:25:00,72.08,72.18,72.01,72.15,57172.0,71.3305,71.4295,71.2613,71.3998,57172.0
2025-01-06 10:30:00,72.17,72.17,71.96,71.96,53615.0,71.4196,71.4196,71.2118,71.2118,53615.0
2025-01-06 10:35:00,71.95,71.97,71.83,71.93,44587.0,71.2019,71.2217,71.0831,71.1821,44587.0
2025-01-06 10:40:00,71.93,71.94,71.73,71.81,53414.0,71.1821,71.192,70.9842,71.0633,53414.0
2025-01-06 10:45:00,71.81,71.91,71.79,71.86,102546.0,71.0633,71.1623,71.0436,71.1128,102546.0
2025-01-06 10:50:00,71.86,71.97,71.85,71.89,36980.0,71.1128,71.2217,71.1029,71.1425,36980.0
2025-01-06 10:55:00,71.88,71.9,71.77,71.79,60186.0,71.1326,71.1524,71.0238,71.0436,60186.0
2025-01-06 11:00:00,71.79,71.83,71.71,71.78,149863.0,71.0436,71.0831,70.9644,71.0337,149863.0
2025-01-06 11:05:00,71.78,71.95,71.77,71.95,99001.0,71.0337,71.2019,71.0238,71.2019,99001.0
2025-01-06 11:10:00,71.95,72.08,71.94,72.08,127499.0,71.2019,71.3305,71.192,71.3305,127499.0
2025-01-06 11:15:00,72.08,72.35,72.0,72.32,110642.0,71.3305,71.5977,71.2514,71.568,110642.0
2025-01-06 11:20:00,72.33,72.65,72.32,72.65,117176.0,71.5779,71.8946,71.568,71.8946,117176.0
2025-01-06 11:25:00,72.65,72.72,72.56,72.65,97783.0,71.8946,71.9639,71.8055,71.8946,97783.0
2025-01-06 11:30:00,72.65,72.8,72.62,72.78,60443.0,71.8946,72.0431,71.8649,72.0233,60443.0
2025-01-06 11:35:00,72.75,73.05,72.75,73.0,133685.0,71.9936,72.2905,71.9936,72.241,133685.0
2025-01-06 11:40:00,73.0,73.25,72.93,73.03,546033.0,72.241,72.4884,72.1717,72.2707,546033.0
2025-01-06 11:45:00,73.03,73.09,72.89,73.01,249360.0,72.2707,72.33,72.1321,72.2509,249360.0
2025-01-06 11:50:00,73.0,73.01,72.89,72.99,220622.0,72.241,72.2509,72.1321,72.2311,220622.0
2025-01-06 11:55:00,72.97,73.2,72.96,73.19,53397.0,72.2113,72.4389,72.2014,72.429,53397.0
2025-01-06 12:00:00,73.2,73.2,73.01,73.04,69404.0,72.4389,72.4389,72.2509,72.2806,69404.0
2025-01-06 12:05:00,73.05,73.06,72.95,73.03,33226.0,72.2905,72.3003,72.1915,72.2707,33226.0
2025-01-06 12:10:00,73.03,73.03,72.96,72.98,69906.0,72.2707,72.2707,72.2014,72.2212,69906.0
2025-01-06 12:15:00,73.0,73.08,72.96,73.04,72537.0,72.241,72.3201,72.2014,72.2806,72537.0
2025-01-06 12:20:00,73.07,73.08,72.97,73.0,47663.0,72.3102,72.3201,72.2113,72.241,47663.0
2025-01-06 12:25:00,73.0,73.01,72.89,72.94,58948.0,72.241,72.2509,72.1321,72.1816,58948.0
2025-01-06 12:30:00,72.92,72.94,72.86,72.91,49443.0,72.1618,72.1816,72.1024,72.1519,49443.0
2025-01-06 12:35:00,72.91,72.91,72.82,72.87,55801.0,72.1519,72.1519,72.0628,72.1123,55801.0
2025-01-06 12:40:00,72.86,72.87,72.79,72.85,38051.0,72.1024,72.1123,72.0332,72.0925,38051.0
2025-01-06 12:45:00,72.86,72.94,72.81,72.88,52673.0,72.1024,72.1816,72.0529,72.1222,52673.0
2025-01-06 12:50:00,72.88,72.92,72.81,72.81,52677.0,72.1222,72.1618,72.0529,72.0529,52677.0
2025-01-06 12:55:00,72.81,72.88,72.72,72.85,39118.0,72.0529,72.1222,71.9639,72.0925,39118.0
2025-01-06 13:00:00,72.85,72.86,72.68,72.76,43679.0,72.0925,72.1024,71.9243,72.0035,43679.0
2025-01-06 13:05:00,72.75,72.76,72.58,72.63,72979.0,71.9936,72.0035,71.8253,71.8748,72979.0
2025-01-06 13:10:00,72.63,72.79,72.59,72.78,73355.0,71.8748,72.0332,71.8352,72.0233,73355.0
2025-01-06 13:15:00,72.79,72.83,72.71,72.79,37564.0,72.0332,72.0727,71.954,72.0332,37564.0
2025-01-06 13:20:00,72.8,72.87,72.76,72.82,88069.0,72.0431,72.1123,72.0035,72.0628,88069.0
2025-01-06 13:25:00,72.82,72.88,72.8,72.83,52701.0,72.0628,72.1222,72.0431,72.0727,52701.0
2025-01-06 13:30:00,72.83,72.85,72.65,72.67,144695.0,72.0727,72.0925,71.8946,71.9144,144695.0
2025-01-06 13:35:00,72.68,72.76,72.61,72.66,78628.0,71.9243,72.0035,71.855,71.9045,78628.0
2025-01-06 13:40:00,72.66,72.74,72.6,72.63,49279.0,71.9045,71.9837,71.8451,71.8748,49279.0
2025-01-06 13:45:00,72.63,72.64,72.53,72.56,67031.0,71.8748,71.8847,71.7759,71.8055,67031.0
2025-01-06 13:50:00,72.57,72.63,72.54,72.62,58273.0,71.8154,71.8748,71.7858,71.8649,58273.0
2025-01-06 13:55:00,72.61,72.63,72.48,72.48,180614.0,71.855,71.8748,71.7264,71.7264,180614.0
2025-01-06 14:00:00,72.5,72.51,72.27,72.27,96224.0,71.7462,71.7561,71.5186,71.5186,96224.0
2025-01-06 14:05:00,72.28,72.46,72.28,72.36,106216.0,71.5285,71.7066,71.5285,71.6076,106216.0
2025-01-06 14:10:00,72.36,72.48,72.3,72.48,58015.0,71.6076,71.7264,71.5482,71.7264,58015.0
2025-01-06 14:15:00,72.45,72.61,72.44,72.51,76924.0,71.6967,71.855,71.6868,71.7561,76924.0
2025-01-06 14:20:00,72.5,72.52,72.42,72.45,31721.0,71.7462,71.766,71.667,71.6967,31721.0
2025-01-06 14:25:00,72.43,72.45,72.33,72.36,31496.0,71.6769,71.6967,71.5779,71.6076,31496.0
2025-01-06 14:30:00,72.35,72.4,72.33,72.37,21981.0,71.5977,71.6472,71.5779,71.6175,21981.0
2025-01-06 14:35:00,72.37,72.37,72.28,72.32,54943.0,71.6175,71.6175,71.5285,71.568,54943.0
2025-01-06 14:40:00,72.34,72.35,72.27,72.31,67514.0,71.5878,71.5977,71.5186,71.5581,67514.0
2025-01-06 14:45:00,72.31,72.4,72.27,72.37,48475.0,71.5581,71.6472,71.5186,71.6175,48475.0
2025-01-06 14:50:00,72.38,72.38,72.29,72.33,25047.0,71.6274,71.6274,71.5384,71.5779,25047.0
2025-01-06 14:55:00,72.33,72.34,72.2,72.22,57152.0,71.5779,71.5878,71.4493,71.4691,57152.0
2025-01-06 15:00:00,72.21,72.22,72.13,72.17,43829.0,71.4592,71.4691,71.38,71.4196,43829.0
2025-01-06 15:05:00,72.18,72.21,72.07,72.2,81654.0,71.4295,71.4592,71.3206,71.4493,81654.0
2025-01-06 15:10:00,72.2,72.21,72.12,72.15,47942.0,71.4493,71.4592,71.3701,71.3998,47942.0
2025-01-06 15:15:00,72.15,72.17,72.07,72.14,58588.0,71.3998,71.4196,71.3206,71.3899,58588.0
2025-01-06 15:20:00,72.13,72.17,72.06,72.16,97334.0,71.38,71.4196,71.3107,71.4097,97334.0
2025-01-06 15:25:00,72.16,72.2,72.1,72.19,141696.0,71.4097,71.4493,71.3503,71.4394,141696.0
2025-01-06 15:30:00,72.18,72.3,72.16,72.17,149086.0,71.4295,71.5482,71.4097,71.4196,149086.0
2025-01-06 15:35:00,72.17,72.22,72.08,72.09,92835.0,71.4196,71.4691,71.3305,71.3404,92835.0
2025-01-06 15:40:00,72.09,72.12,72.02,72.06,119184.0,71.3404,71.3701,71.2712,71.3107,119184.0
2025-01-06 15:45:00,72.06,72.07,71.94,71.95,115611.0,71.3107,71.3206,71.192,71.2019,115611.0
2025-01-06 15:50:00,71.95,72.01,71.92,71.97,249633.0,71.2019,71.2613,71.1722,71.2217,249633.0
2025-01-06 15:55:00,71.97,72.09,71.95,72.08,857549.0,71.2217,71.3404,71.2019,71.3305,857549.0
2025-01-07 09:30:00,72.98,73.13,72.55,73.04,348638.0,72.2212,72.3696,71.7957,72.2806,348638.0
2025-01-07 09:35:00,73.04,73.07,72.82,72.83,360000.0,72.2806,72.3102,72.0628,72.0727,360000.0
2025-01-07 09:40:00,72.84,72.86,72.47,72.58,142269.0,72.0826,72.1024,71.7165,71.8253,142269.0
2025-01-07 09:45:00,72.58,72.65,72.3,72.33,192072.0,71.8253,71.8946,71.5482,71.5779,192072.0
2025-01-07 09:50:00,72.34,72.7,72.33,72.67,88646.0,71.5878,71.9441,71.5779,71.9144,88646.0
2025-01-07 09:55:00,72.69,72.75,72.42,72.44,70162.0,71.9342,71.9936,71.667,71.6868,70162.0
2025-01-07 10:00:00,72.43,72.44,71.96,72.09,201380.0,71.6769,71.6868,71.2118,71.3404,201380.0
2025-01-07 10:05:00,72.1,72.19,71.97,72.06,80610.0,71.3503,71.4394,71.2217,71.3107,80610.0
2025-01-07 10:10:00,72.06,72.06,71.82,71.89,149396.0,71.3107,71.3107,71.0732,71.1425,149396.0
2025-01-07 10:15:00,71.89,72.03,71.74,72.03,108578.0,71.1425,71.2811,70.9941,71.2811,108578.0
2025-01-07 10:20:00,72.06,72.44,71.97,72.43,100109.0,71.3107,71.6868,71.2217,71.6769,100109.0
2025-01-07 10:25:00,72.43,72.61,72.43,72.53,88280.0,71.6769,71.855,71.6769,71.7759,88280.0
2025-01-07 10:30:00,72.52,72.54,72.33,72.38,75756.0,71.766,71.7858,71.5779,71.6274,75756.0
2025-01-07 10:35:00,72.38,72.51,72.2,72.24,82302.0,71.6274,71.7561,71.4493,71.4889,82302.0
2025-01-07 10:40:00,72.24,72.28,72.09,72.15,254150.0,71.4889,71.5285,71.3404,71.3998,254150.0
2025-01-07 10:45:00,72.15,72.21,72.03,72.17,97508.0,71.3998,71.4592,71.2811,71.4196,97508.0
2025-01-07 10:50:00,72.18,72.45,72.17,72.39,196593.0,71.4295,71.6967,71.4196,71.6373,196593.0
2025-01-07 10:55:00,72.39,72.66,72.39,72.65,110850.0,71.6373,71.9045,71.6373,71.8946,110850.0
2025-01-07 11:00:00,72.66,72.84,72.66,72.81,76679.0,71.9045,72.0826,71.9045,72.0529,76679.0
2025-01-07 11:05:00,72.8,72.85,72.66,72.71,138277.0,72.0431,72.0925,71.9045,71.954,138277.0
2025-01-07 11:10:00,72.72,72.74,72.56,72.6,55398.0,71.9639,71.9837,71.8055,71.8451,55398.0
2025-01-07 11:15:00,72.6,72.7,72.48,72.58,56940.0,71.8451,71.9441,71.7264,71.8253,56940.0
2025-01-07 11:20:00,72.58,72.74,72.57,72.66,87316.0,71.8253,71.9837,71.8154,71.9045,87316.0
2025-01-07 11:25:00,72.67,72.82,72.59,72.72,65461.0,71.9144,72.0628,71.8352,71.9639,65461.0
2025-01-07 11:30:00,72.73,72.74,72.55,72.58,110934.0,71.9738,71.9837,71.7957,71.8253,110934.0
2025-01-07 11:35:00,72.59,72.78,72.5,72.77,53853.0,71.8352,72.0233,71.7462,72.0134,53853.0
2025-01-07 11:40:00,72.76,72.77,72.57,72.71,62066.0,72.0035,72.0134,71.8154,71.954,62066.0
2025-01-07 11:45:00,72.71,72.71,72.54,72.56,56223.0,71.954,71.954,71.7858,71.8055,56223.0
2025-01-07 11:50:00,72.56,72.56,72.36,72.38,89070.0,71.8055,71.8055,71.6076,71.6274,89070.0
2025-01-07 11:55:00,72.39,72.44,72.34,72.36,46648.0,71.6373,71.6868,71.5878,71.6076,46648.0
2025-01-07 12:00:00,72.36,72.49,72.35,72.44,72944.0,71.6076,71.7363,71.5977,71.6868,72944.0
2025-01-07 12:05:00,72.46,72.47,72.32,72.35,64301.0,71.7066,71.7165,71.568,71.5977,64301.0
2025-01-07 12:10:00,72.34,72.4,72.25,72.39,51187.0,71.5878,71.6472,71.4988,71.6373,51187.0
2025-01-07 12:15:00,72.39,72.49,72.37,72.46,46123.0,71.6373,71.7363,71.6175,71.7066,46123.0
2025-01-07 12:20:00,72.45,72.47,72.32,72.32,45381.0,71.6967,71.7165,71.568,71.568,45381.0
2025-01-07 12:25:00,72.33,72.34,72.18,72.26,68061.0,71.5779,71.5878,71.4295,71.5087,68061.0
2025-01-07 12:30:00,72.28,72.46,72.26,72.39,37411.0,71.5285,71.7066,71.5087,71.6373,37411.0
2025-01-07 12:35:00,72.38,72.39,72.19,72.26,33389.0,71.6274,71.6373,71.4394,71.5087,33389.0
2025-01-07 12:40:00,72.25,72.29,72.2,72.26,41710.0,71.4988,71.5384,71.4493,71.5087,41710.0
2025-01-07 12:45:00,72.25,72.27,72.15,72.27,51588.0,71.4988,71.5186,71.3998,71.5186,51588.0
2025-01-07 12:50:00,72.27,72.32,72.24,72.32,24255.0,71.5186,71.568,71.4889,71.568,24255.0
2025-01-07 12:55:00,72.33,72.38,72.28,72.33,30102.0,71.5779,71.6274,71.5285,71.5779,30102.0
2025-01-07 13:00:00,72.34,72.42,72.33,72.41,42459.0,71.5878,71.667,71.5779,71.6571,42459.0
2025-01-07 13:05:00,72.4,72.5,72.37,72.49,35399.0,71.6472,71.7462,71.6175,71.7363,35399.0
2025-01-07 13:10:00,72.49,72.57,72.47,72.47,41980.0,71.7363,71.8154,71.7165,71.7165,41980.0
2025-01-07 13:15:00,72.48,72.53,72.44,72.51,30434.0,71.7264,71.7759,71.6868,71.7561,30434.0
2025-01-07 13:20:00,72.5,72.53,72.43,72.53,152364.0,71.7462,71.7759,71.6769,71.7759,152364.0
2025-01-07 13:25:00,72.52,72.53,72.47,72.52,80476.0,71.766,71.7759,71.7165,71.766,80476.0
2025-01-07 13:30:00,72.51,72.63,72.44,72.59,60126.0,71.7561,71.8748,71.6868,71.8352,60126.0
2025-01-07 13:35:00,72.59,72.6,72.49,72.58,58160.0,71.8352,71.8451,71.7363,71.8253,58160.0
2025-01-07 13:40:00,72.58,72.6,72.43,72.51,75370.0,71.8253,71.8451,71.6769,71.7561,75370.0
2025-01-07 13:45:00,72.52,72.55,72.4,72.41,78284.0,71.766,71.7957,71.6472,71.6571,78284.0
2025-01-07 13:50:00,72.41,72.45,72.36,72.41,45747.0,71.6571,71.6967,71.6076,71.6571,45747.0
2025-01-07 13:55:00,72.41,72.43,72.3,72.31,54249.0,71.6571,71.6769,71.5482,71.5581,54249.0
2025-01-07 14:00:00,72.31,72.33,72.26,72.31,59512.0,71.5581,71.5779,71.5087,71.5581,59512.0
2025-01-07 14:05:00,72.3,72.3,72.2,72.22,40696.0,71.5482,71.5482,71.4493,71.4691,40696.0
2025-01-07 14:10:00,72.22,72.27,72.12,72.13,90183.0,71.4691,71.5186,71.3701,71.38,90183.0
2025-01-07 14:15:00,72.13,72.19,72.04,72.16,113672.0,71.38,71.4394,71.291,71.4097,113672.0
2025-01-07 14:20:00,72.17,72.2,72.1,72.11,101429.0,71.4196,71.4493,71.3503,71.3602,101429.0
2025-01-07 14:25:00,72.12,72.17,72.08,72.14,54039.0,71.3701,71.4196,71.3305,71.3899,54039.0
2025-01-07 14:30:00,72.13,72.16,72.05,72.14,53228.0,71.38,71.4097,71.3008,71.3899,53228.0
2025-01-07 14:35:00,72.14,72.16,72.03,72.03,67553.0,71.3899,71.4097,71.2811,71.2811,67553.0
2025-01-07 14:40:00,72.03,72.14,72.01,72.12,70656.0,71.2811,71.3899,71.2613,71.3701,70656.0
2025-01-07 14:45:00,72.12,72.14,72.01,72.02,54031.0,71.3701,71.3899,71.2613,71.2712,54031.0
2025-01-07 14:50:00,72.02,72.07,72.01,72.05,88188.0,71.2712,71.3206,71.2613,71.3008,88188.0
2025-01-07 14:55:00,72.06,72.13,72.05,72.08,292320.0,71.3107,71.38,71.3008,71.3305,292320.0
2025-01-07 15:00:00,72.08,72.14,71.9,71.95,133390.0,71.3305,71.3899,71.1524,71.2019,133390.0
2025-01-07 15:05:00,71.95,71.95,71.87,71.92,110608.0,71.2019,71.2019,71.1227,71.1722,110608.0
2025-01-07 15:10:00,71.92,71.92,71.82,71.86,167858.0,71.1722,71.1722,71.0732,71.1128,167858.0
2025-01-07 15:15:00,71.86,71.87,71.65,71.69,90476.0,71.1128,71.1227,70.905,70.9446,90476.0
2025-01-07 15:20:00,71.68,71.68,71.57,71.57,62875.0,70.9347,70.9347,70.8258,70.8258,62875.0
2025-01-07 15:25:00,71.57,71.64,71.52,71.55,80725.0,70.8258,70.8951,70.7764,70.806,80725.0
2025-01-07 15:30:00,71.55,71.64,71.52,71.54,123165.0,70.806,70.8951,70.7764,70.7962,123165.0
2025-01-07 15:35:00,71.54,71.62,71.51,71.61,86055.0,70.7962,70.8753,70.7665,70.8654,86055.0
2025-01-07 15:40:00,71.61,71.65,71.56,71.57,263068.0,70.8654,70.905,70.8159,70.8258,263068.0
2025-01-07 15:45:00,71.56,71.62,71.55,71.56,127934.0,70.8159,70.8753,70.806,70.8159,127934.0
2025-01-07 15:50:00,71.56,71.69,71.52,71.58,455627.0,70.8159,70.9446,70.7764,70.8357,455627.0
2025-01-07 15:55:00,71.57,71.64,71.54,71.59,696591.0,70.8258,70.8951,70.7962,70.8456,696591.0
2025-01-08 09:30:00,71.51,71.84,71.07,71.45,211568.0,70.7665,71.093,70.331,70.7071,211568.0
2025-01-08 09:35:00,71.46,72.08,71.46,71.89,141451.0,70.717,71.3305,70.717,71.1425,141451.0
2025-01-08 09:40:00,71.89,71.9,71.49,71.5,145878.0,71.1425,71.1524,70.7467,70.7566,145878.0
2025-01-08 09:45:00,71.5,71.67,71.41,71.47,145417.0,70.7566,70.9248,70.6675,70.7269,145417.0
2025-01-08 09:50:00,71.46,71.58,71.26,71.35,147333.0,70.717,70.8357,70.5191,70.6081,147333.0
2025-01-08 09:55:00,71.35,71.53,71.29,71.37,103572.0,70.6081,70.7863,70.5488,70.6279,103572.0
2025-01-08 10:00:00,71.39,71.63,71.35,71.49,130517.0,70.6477,70.8852,70.6081,70.7467,130517.0
2025-01-08 10:05:00,71.48,71.48,71.31,71.44,76263.0,70.7368,70.7368,70.5685,70.6972,76263.0
2025-01-08 10:10:00,71.47,71.5,71.22,71.22,100096.0,70.7269,70.7566,70.4795,70.4795,100096.0
2025-01-08 10:15:00,71.23,71.28,71.13,71.19,56994.0,70.4894,70.5389,70.3904,70.4498,56994.0
2025-01-08 10:20:00,71.19,71.26,71.06,71.23,142462.0,70.4498,70.5191,70.3211,70.4894,142462.0
2025-01-08 10:25:00,71.23,71.27,71.1,71.15,67039.0,70.4894,70.529,70.3607,70.4102,67039.0
2025-01-08 10:30:00,71.14,71.35,71.1,71.32,105818.0,70.4003,70.6081,70.3607,70.5784,105818.0
2025-01-08 10:35:00,71.33,71.51,71.3,71.42,105537.0,70.5883,70.7665,70.5586,70.6774,105537.0
2025-01-08 10:40:00,71.42,71.58,71.39,71.46,41932.0,70.6774,70.8357,70.6477,70.717,41932.0
2025-01-08 10:45:00,71.46,71.48,71.37,71.47,28127.0,70.717,70.7368,70.6279,70.7269,28127.0
2025-01-08 10:50:00,71.49,71.62,71.48,71.62,91267.0,70.7467,70.8753,70.7368,70.8753,91267.0
2025-01-08 10:55:00,71.63,71.73,71.63,71.7,69208.0,70.8852,70.9842,70.8852,70.9545,69208.0
2025-01-08 11:00:00,71.7,71.7,71.59,71.64,82052.0,70.9545,70.9545,70.8456,70.8951,82052.0
2025-01-08 11:05:00,71.63,71.68,71.53,71.66,64089.0,70.8852,70.9347,70.7863,70.9149,64089.0
2025-01-08 11:10:00,71.65,71.7,71.58,71.59,84042.0,70.905,70.9545,70.8357,70.8456,84042.0
2025-01-08 11:15:00,71.59,71.63,71.45,71.54,51789.0,70.8456,70.8852,70.7071,70.7962,51789.0
2025-01-08 11:20:00,71.55,71.58,71.43,71.45,43174.0,70.806,70.8357,70.6873,70.7071,43174.0
2025-01-08 11:25:00,71.46,71.6,71.46,71.59,31108.0,70.717,70.8555,70.717,70.8456,31108.0
2025-01-08 11:30:00,71.6,71.67,71.59,71.62,32659.0,70.8555,70.9248,70.8456,70.8753,32659.0
2025-01-08 11:35:00,71.63,71.8,71.62,71.79,130574.0,70.8852,71.0534,70.8753,71.0436,130574.0
2025-01-08 11:40:00,71.79,71.91,71.75,71.89,113613.0,71.0436,71.1623,71.004,71.1425,113613.0
2025-01-08 11:45:00,71.9,71.9,71.79,71.8,472542.0,71.1524,71.1524,71.0436,71.0534,472542.0
2025-01-08 11:50:00,71.8,71.83,71.71,71.73,130104.0,71.0534,71.0831,70.9644,70.9842,130104.0
2025-01-08 11:55:00,71.73,71.82,71.7,71.78,76488.0,70.9842,71.0732,70.9545,71.0337,76488.0
2025-01-08 12:00:00,71.78,71.83,71.63,71.64,48895.0,71.0337,71.0831,70.8852,70.8951,48895.0
2025-01-08 12:05:00,71.64,71.66,71.57,71.6,34803.0,70.8951,70.9149,70.8258,70.8555,34803.0
2025-01-08 12:10:00,71.61,71.61,71.47,71.48,34651.0,70.8654,70.8654,70.7269,70.7368,34651.0
2025-01-08 12:15:00,71.49,71.57,71.47,71.5,115073.0,70.7467,70.8258,70.7269,70.7566,115073.0
2025-01-08 12:20:00,71.5,71.5,71.37,71.4,84919.0,70.7566,70.7566,70.6279,70.6576,84919.0
2025-01-08 12:25:00,71.4,71.44,71.31,71.32,51490.0,70.6576,70.6972,70.5685,70.5784,51490.0
2025-01-08 12:30:00,71.32,71.36,71.26,71.26,74082.0,70.5784,70.618,70.5191,70.5191,74082.0
2025-01-08 12:35:00,71.27,71.27,71.17,71.19,79605.0,70.529,70.529,70.43,70.4498,79605.0
2025-01-08 12:40:00,71.18,71.26,71.17,71.18,75136.0,70.4399,70.5191,70.43,70.4399,75136.0
2025-01-08 12:45:00,71.19,71.26,71.16,71.26,98062.0,70.4498,70.5191,70.4201,70.5191,98062.0
2025-01-08 12:50:00,71.26,71.32,71.24,71.25,41928.0,70.5191,70.5784,70.4993,70.5092,41928.0
2025-01-08 12:55:00,71.26,71.31,71.25,71.26,48974.0,70.5191,70.5685,70.5092,70.5191,48974.0
2025-01-08 13:00:00,71.25,71.41,71.25,71.36,178305.0,70.5092,70.6675,70.5092,70.618,178305.0
2025-01-08 13:05:00,71.37,71.4,71.31,71.35,67685.0,70.6279,70.6576,70.5685,70.6081,67685.0
2025-01-08 13:10:00,71.35,71.37,71.28,71.3,92429.0,70.6081,70.6279,70.5389,70.5586,92429.0
2025-01-08 13:15:00,71.3,71.36,71.26,71.35,54567.0,70.5586,70.618,70.5191,70.6081,54567.0
2025-01-08 13:20:00,71.34,71.41,71.28,71.41,109061.0,70.5982,70.6675,70.5389,70.6675,109061.0
2025-01-08 13:25:00,71.41,71.5,71.4,71.45,163449.0,70.6675,70.7566,70.6576,70.7071,163449.0
2025-01-08 13:30:00,71.44,71.5,71.39,71.47,41890.0,70.6972,70.7566,70.6477,70.7269,41890.0
2025-01-08 13:35:00,71.48,71.53,71.47,71.52,83029.0,70.7368,70.7863,70.7269,70.7764,83029.0
2025-01-08 13:40:00,71.53,71.57,71.49,71.55,40999.0,70.7863,70.8258,70.7467,70.806,40999.0
2025-01-08 13:45:00,71.55,71.56,71.5,71.51,41776.0,70.806,70.8159,70.7566,70.7665,41776.0
2025-01-08 13:50:00,71.51,71.53,71.38,71.43,78515.0,70.7665,70.7863,70.6378,70.6873,78515.0
2025-01-08 13:55:00,71.44,71.56,71.42,71.54,76893.0,70.6972,70.8159,70.6774,70.7962,76893.0
2025-01-08 14:00:00,71.54,71.56,71.46,71.5,146795.0,70.7962,70.8159,70.717,70.7566,146795.0
2025-01-08 14:05:00,71.5,71.65,71.5,71.61,271074.0,70.7566,70.905,70.7566,70.8654,271074.0
2025-01-08 14:10:00,71.61,71.63,71.41,71.42,93600.0,70.8654,70.8852,70.6675,70.6774,93600.0
2025-01-08 14:15:00,71.42,71.57,71.42,71.51,79915.0,70.6774,70.8258,70.6774,70.7665,79915.0
2025-01-08 14:20:00,71.51,71.75,71.49,71.67,100653.0,70.7665,71.004,70.7467,70.9248,100653.0
2025-01-08 14:25:00,71.68,71.71,71.58,71.59,65081.0,70.9347,70.9644,70.8357,70.8456,65081.0
2025-01-08 14:30:00,71.58,71.58,71.48,71.5,97884.0,70.8357,70.8357,70.7368,70.7566,97884.0
2025-01-08 14:35:00,71.51,71.55,71.46,71.46,68926.0,70.7665,70.806,70.717,70.717,68926.0
2025-01-08 14:40:00,71.46,71.5,71.42,71.47,56962.0,70.717,70.7566,70.6774,70.7269,56962.0
2025-01-08 14:45:00,71.47,71.54,71.43,71.53,89270.0,70.7269,70.7962,70.6873,70.7863,89270.0
2025-01-08 14:50:00,71.54,71.57,71.48,71.5,53709.0,70.7962,70.8258,70.7368,70.7566,53709.0
2025-01-08 14:55:00,71.5,71.55,71.48,71.54,53744.0,70.7566,70.806,70.7368,70.7962,53744.0
2025-01-08 15:00:00,71.55,71.63,71.52,71.63,48556.0,70.806,70.8852,70.7764,70.8852,48556.0
2025-01-08 15:05:00,71.63,71.67,71.56,71.59,77638.0,70.8852,70.9248,70.8159,70.8456,77638.0
2025-01-08 15:10:00,71.59,71.65,71.57,71.58,81082.0,70.8456,70.905,70.8258,70.8357,81082.0
2025-01-08 15:15:00,71.58,71.69,71.58,71.67,62974.0,70.8357,70.9446,70.8357,70.9248,62974.0
2025-01-08 15:20:00,71.67,71.72,71.66,71.7,61190.0,70.9248,70.9743,70.9149,70.9545,61190.0
2025-01-08 15:25:00,71.69,71.74,71.67,71.72,61159.0,70.9446,70.9941,70.9248,70.9743,61159.0
2025-01-08 15:30:00,71.72,71.74,71.53,71.53,259282.0,70.9743,70.9941,70.7863,70.7863,259282.0
2025-01-08 15:35:00,71.53,71.65,71.52,71.62,73225.0,70.7863,70.905,70.7764,70.8753,73225.0
2025-01-08 15:40:00,71.61,71.64,71.55,71.55,106859.0,70.8654,70.8951,70.806,70.806,106859.0
2025-01-08 15:45:00,71.54,71.58,71.53,71.56,155269.0,70.7962,70.8357,70.7863,70.8159,155269.0
2025-01-08 15:50:00,71.57,71.67,71.57,71.63,254907.0,70.8258,70.9248,70.8258,70.8852,254907.0
2025-01-08 15:55:00,71.62,71.65,71.53,71.55,627742.0,70.8753,70.905,70.7863,70.806,627742.0
2025-01-10 09:30:00,70.9,70.93,70.51,70.55,330316.0,70.1628,70.1925,69.7769,69.8164,330316.0
2025-01-10 09:35:00,70.54,70.69,70.13,70.23,203556.0,69.8065,69.955,69.4008,69.4998,203556.0
2025-01-10 09:40:00,70.21,70.44,70.21,70.34,222385.0,69.48,69.7076,69.48,69.6086,222385.0
2025-01-10 09:45:00,70.34,70.48,70.26,70.33,277091.0,69.6086,69.7472,69.5295,69.5987,277091.0
2025-01-10 09:50:00,70.33,70.33,69.93,69.94,272242.0,69.5987,69.5987,69.2029,69.2128,272242.0
2025-01-10 09:55:00,69.95,70.15,69.8,69.85,273469.0,69.2227,69.4206,69.0742,69.1237,273469.0
2025-01-10 10:00:00,69.85,69.85,69.34,69.46,401441.0,69.1237,69.1237,68.619,68.7378,401441.0
2025-01-10 10:05:00,69.45,69.73,69.43,69.71,194206.0,68.7279,69.005,68.7081,68.9852,194206.0
2025-01-10 10:10:00,69.7,69.89,69.68,69.8,127855.0,68.9753,69.1633,68.9555,69.0742,127855.0
2025-01-10 10:15:00,69.8,70.0,69.72,69.91,136052.0,69.0742,69.2722,68.9951,69.1831,136052.0
2025-01-10 10:20:00,69.91,70.06,69.9,70.03,141323.0,69.1831,69.3315,69.1732,69.3019,141323.0
2025-01-10 10:25:00,70.02,70.08,69.88,70.0,79365.0,69.292,69.3513,69.1534,69.2722,79365.0
2025-01-10 10:30:00,69.99,70.2,69.96,70.12,119221.0,69.2623,69.4701,69.2326,69.3909,119221.0
2025-01-10 10:35:00,70.11,70.33,70.05,70.3,136220.0,69.381,69.5987,69.3216,69.569,136220.0
2025-01-10 10:40:00,70.28,70.32,70.0,70.03,146205.0,69.5493,69.5888,69.2722,69.3019,146205.0
2025-01-10 10:45:00,70.03,70.18,69.99,70.06,106815.0,69.3019,69.4503,69.2623,69.3315,106815.0
2025-01-10 10:50:00,70.05,70.08,69.82,69.96,56587.0,69.3216,69.3513,69.094,69.2326,56587.0
2025-01-10 10:55:00,69.95,70.07,69.86,69.88,146353.0,69.2227,69.3414,69.1336,69.1534,146353.0
2025-01-10 11:00:00,69.89,69.93,69.74,69.76,87826.0,69.1633,69.2029,69.0149,69.0347,87826.0
2025-01-10 11:05:00,69.75,69.88,69.74,69.84,62429.0,69.0248,69.1534,69.0149,69.1138,62429.0
2025-01-10 11:10:00,69.86,69.96,69.82,69.91,90167.0,69.1336,69.2326,69.094,69.1831,90167.0
2025-01-10 11:15:00,69.91,69.96,69.77,69.81,46979.0,69.1831,69.2326,69.0446,69.0841,46979.0
2025-01-10 11:20:00,69.81,70.0,69.8,69.88,55548.0,69.0841,69.2722,69.0742,69.1534,55548.0
2025-01-10 11:25:00,69.89,69.95,69.68,69.73,94376.0,69.1633,69.2227,68.9555,69.005,94376.0
2025-01-10 11:30:00,69.75,69.75,69.66,69.71,107431.0,69.0248,69.0248,68.9357,68.9852,107431.0
2025-01-10 11:35:00,69.71,69.76,69.6,69.67,85361.0,68.9852,69.0347,68.8763,68.9456,85361.0
2025-01-10 11:40:00,69.68,69.81,69.67,69.77,71635.0,68.9555,69.0841,68.9456,69.0446,71635.0
2025-01-10 11:45:00,69.77,69.78,69.66,69.74,83824.0,69.0446,69.0545,68.9357,69.0149,83824.0
2025-01-10 11:50:00,69.73,69.85,69.69,69.71,144806.0,69.005,69.1237,68.9654,68.9852,144806.0
2025-01-10 11:55:00,69.71,69.73,69.6,69.61,93706.0,68.9852,69.005,68.8763,68.8862,93706.0
2025-01-10 12:00:00,69.62,69.65,69.54,69.55,81792.0,68.8961,68.9258,68.8169,68.8268,81792.0
2025-01-10 12:05:00,69.55,69.6,69.51,69.59,76635.0,68.8268,68.8763,68.7873,68.8664,76635.0
2025-01-10 12:10:00,69.59,69.65,69.54,69.57,76952.0,68.8664,68.9258,68.8169,68.8466,76952.0
2025-01-10 12:15:00,69.57,69.66,69.49,69.64,136486.0,68.8466,68.9357,68.7675,68.9159,136486.0
2025-01-10 12:20:00,69.64,69.64,69.53,69.63,57973.0,68.9159,68.9159,68.8071,68.906,57973.0
2025-01-10 12:25:00,69.64,69.7,69.57,69.68,54001.0,68.9159,68.9753,68.8466,68.9555,54001.0
2025-01-10 12:30:00,69.67,69.73,69.66,69.66,62770.0,68.9456,69.005,68.9357,68.9357,62770.0
2025-01-10 12:35:00,69.67,69.73,69.6,69.7,101262.0,68.9456,69.005,68.8763,68.9753,101262.0
2025-01-10 12:40:00,69.7,69.82,69.7,69.77,47993.0,68.9753,69.094,68.9753,69.0446,47993.0
2025-01-10 12:45:00,69.78,69.81,69.73,69.78,58689.0,69.0545,69.0841,69.005,69.0545,58689.0
2025-01-10 12:50:00,69.78,69.83,69.76,69.83,43986.0,69.0545,69.1039,69.0347,69.1039,43986.0
2025-01-10 12:55:00,69.83,69.94,69.82,69.89,92191.0,69.1039,69.2128,69.094,69.1633,92191.0
2025-01-10 13:00:00,69.88,69.94,69.8,69.88,66873.0,69.1534,69.2128,69.0742,69.1534,66873.0
2025-01-10 13:05:00,69.88,69.98,69.87,69.98,60978.0,69.1534,69.2524,69.1435,69.2524,60978.0
2025-01-10 13:10:00,69.98,70.1,69.95,70.1,106357.0,69.2524,69.3711,69.2227,69.3711,106357.0
2025-01-10 13:15:00,70.09,70.22,70.08,70.22,144945.0,69.3612,69.4899,69.3513,69.4899,144945.0
2025-01-10 13:20:00,70.22,70.38,70.19,70.35,60121.0,69.4899,69.6482,69.4602,69.6185,60121.0
2025-01-10 13:25:00,70.36,70.44,70.32,70.33,66105.0,69.6284,69.7076,69.5888,69.5987,66105.0
2025-01-10 13:30:00,70.34,70.35,70.22,70.28,62325.0,69.6086,69.6185,69.4899,69.5493,62325.0
2025-01-10 13:35:00,70.27,70.32,70.22,70.24,54872.0,69.5394,69.5888,69.4899,69.5097,54872.0
2025-01-10 13:40:00,70.24,70.27,70.21,70.24,87240.0,69.5097,69.5394,69.48,69.5097,87240.0
2025-01-10 13:45:00,70.24,70.43,70.16,70.43,106666.0,69.5097,69.6977,69.4305,69.6977,106666.0
2025-01-10 13:50:00,70.42,70.46,70.33,70.36,76049.0,69.6878,69.7274,69.5987,69.6284,76049.0
2025-01-10 13:55:00,70.36,70.48,70.34,70.47,78594.0,69.6284,69.7472,69.6086,69.7373,78594.0
2025-01-10 14:00:00,70.47,70.48,70.33,70.33,65099.0,69.7373,69.7472,69.5987,69.5987,65099.0
2025-01-10 14:05:00,70.34,70.35,70.17,70.17,44615.0,69.6086,69.6185,69.4404,69.4404,44615.0
2025-01-10 14:10:00,70.17,70.32,70.15,70.23,128657.0,69.4404,69.5888,69.4206,69.4998,128657.0
2025-01-10 14:15:00,70.23,70.23,70.08,70.14,136566.0,69.4998,69.4998,69.3513,69.4107,136566.0
2025-01-10 14:20:00,70.13,70.14,70.0,70.09,78035.0,69.4008,69.4107,69.2722,69.3612,78035.0
2025-01-10 14:25:00,70.09,70.14,70.09,70.09,166417.0,69.3612,69.4107,69.3612,69.3612,166417.0
2025-01-10 14:30:00,70.1,70.1,70.02,70.05,49859.0,69.3711,69.3711,69.292,69.3216,49859.0
2025-01-10 14:35:00,70.04,70.11,70.03,70.11,52134.0,69.3117,69.381,69.3019,69.381,52134.0
2025-01-10 14:40:00,70.1,70.11,70.04,70.09,58187.0,69.3711,69.381,69.3117,69.3612,58187.0
2025-01-10 14:45:00,70.09,70.1,70.02,70.03,46663.0,69.3612,69.3711,69.292,69.3019,46663.0
2025-01-10 14:50:00,70.03,70.1,70.02,70.08,76739.0,69.3019,69.3711,69.292,69.3513,76739.0
2025-01-10 14:55:00,70.08,70.11,70.05,70.09,74766.0,69.3513,69.381,69.3216,69.3612,74766.0
2025-01-10 15:00:00,70.09,70.1,69.99,70.03,56718.0,69.3612,69.3711,69.2623,69.3019,56718.0
2025-01-10 15:05:00,70.02,70.09,70.01,70.02,54439.0,69.292,69.3612,69.2821,69.292,54439.0
2025-01-10 15:10:00,70.02,70.03,69.89,69.91,79505.0,69.292,69.3019,69.1633,69.1831,79505.0
2025-01-10 15:15:00,69.91,69.96,69.84,69.91,95384.0,69.1831,69.2326,69.1138,69.1831,95384.0
2025-01-10 15:20:00,69.91,69.97,69.89,69.91,83734.0,69.1831,69.2425,69.1633,69.1831,83734.0
2025-01-10 15:25:00,69.91,69.92,69.83,69.88,74572.0,69.1831,69.193,69.1039,69.1534,74572.0
2025-01-10 15:30:00,69.87,69.95,69.83,69.93,119477.0,69.1435,69.2227,69.1039,69.2029,119477.0
2025-01-10 15:35:00,69.94,70.11,69.93,70.01,96962.0,69.2128,69.381,69.2029,69.2821,96962.0
2025-01-10 15:40:00,70.0,70.11,69.98,70.03,119888.0,69.2722,69.381,69.2524,69.3019,119888.0
2025-01-10 15:45:00,70.03,70.03,69.91,69.97,102130.0,69.3019,69.3019,69.1831,69.2425,102130.0
2025-01-10 15:50:00,69.96,70.14,69.92,70.11,263462.0,69.2326,69.4107,69.193,69.381,263462.0
2025-01-10 15:55:00,70.1,70.11,69.91,69.99,660505.0,69.3711,69.381,69.1831,69.2623,660505.0
2025-01-13 09:30:00,69.9,70.55,69.84,70.51,247249.0,69.1732,69.8164,69.1138,69.7769,247249.0
2025-01-13 09:35:00,70.51,70.61,70.37,70.45,142038.0,69.7769,69.8758,69.6383,69.7175,142038.0
2025-01-13 09:40:00,70.43,70.47,70.16,70.28,133716.0,69.6977,69.7373,69.4305,69.5493,133716.0
2025-01-13 09:45:00,70.28,70.37,70.11,70.36,116979.0,69.5493,69.6383,69.381,69.6284,116979.0
2025-01-13 09:50:00,70.37,70.46,70.27,70.33,84831.0,69.6383,69.7274,69.5394,69.5987,84831.0
2025-01-13 09:55:00,70.34,70.43,70.3,70.37,76556.0,69.6086,69.6977,69.569,69.6383,76556.0
2025-01-13 10:00:00,70.35,70.37,70.21,70.21,53848.0,69.6185,69.6383,69.48,69.48,53848.0
2025-01-13 10:05:00,70.23,70.35,70.01,70.01,43164.0,69.4998,69.6185,69.2821,69.2821,43164.0
2025-01-13 10:10:00,70.02,70.06,69.91,70.0,64722.0,69.292,69.3315,69.1831,69.2722,64722.0
2025-01-13 10:15:00,70.0,70.12,69.96,70.09,72772.0,69.2722,69.3909,69.2326,69.3612,72772.0
2025-01-13 10:20:00,70.08,70.19,69.99,70.13,82508.0,69.3513,69.4602,69.2623,69.4008,82508.0
2025-01-13 10:25:00,70.11,70.14,69.96,70.01,54193.0,69.381,69.4107,69.2326,69.2821,54193.0
2025-01-13 10:30:00,70.02,70.06,69.97,69.97,138084.0,69.292,69.3315,69.2425,69.2425,138084.0
2025-01-13 10:35:00,69.99,70.2,69.98,70.19,72996.0,69.2623,69.4701,69.2524,69.4602,72996.0
2025-01-13 10:40:00,70.19,70.32,70.11,70.29,84100.0,69.4602,69.5888,69.381,69.5591,84100.0
2025-01-13 10:45:00,70.28,70.4,70.19,70.25,93635.0,69.5493,69.668,69.4602,69.5196,93635.0
2025-01-13 10:50:00,70.26,70.28,70.12,70.18,88926.0,69.5295,69.5493,69.3909,69.4503,88926.0
2025-01-13 10:55:00,70.2,70.27,70.15,70.21,47013.0,69.4701,69.5394,69.4206,69.48,47013.0
2025-01-13 11:00:00,70.21,70.25,70.06,70.06,53694.0,69.48,69.5196,69.3315,69.3315,53694.0
2025-01-13 11:05:00,70.06,70.12,70.02,70.1,45732.0,69.3315,69.3909,69.292,69.3711,45732.0
2025-01-13 11:10:00,70.11,70.23,70.1,70.19,37462.0,69.381,69.4998,69.3711,69.4602,37462.0
2025-01-13 11:15:00,70.19,70.23,70.15,70.2,43486.0,69.4602,69.4998,69.4206,69.4701,43486.0
2025-01-13 11:20:00,70.2,70.26,70.11,70.13,90466.0,69.4701,69.5295,69.381,69.4008,90466.0
2025-01-13 11:25:00,70.13,70.16,69.85,69.85,418830.0,69.4008,69.4305,69.1237,69.1237,418830.0
2025-01-13 11:30:00,69.86,69.9,69.71,69.87,158861.0,69.1336,69.1732,68.9852,69.1435,158861.0
2025-01-13 11:35:00,69.88,70.0,69.82,69.86,55329.0,69.1534,69.2722,69.094,69.1336,55329.0
2025-01-13 11:40:00,69.86,69.99,69.86,69.96,63497.0,69.1336,69.2623,69.1336,69.2326,63497.0
2025-01-13 11:45:00,69.96,70.0,69.86,69.89,43990.0,69.2326,69.2722,69.1336,69.1633,43990.0
2025-01-13 11:50:00,69.9,69.91,69.68,69.69,73866.0,69.1732,69.1831,68.9555,68.9654,73866.0
2025-01-13 11:55:00,69.7,69.73,69.61,69.62,63486.0,68.9753,69.005,68.8862,68.8961,63486.0
2025-01-13 12:00:00,69.62,69.73,69.55,69.66,82270.0,68.8961,69.005,68.8268,68.9357,82270.0
2025-01-13 12:05:00,69.67,69.86,69.67,69.83,42109.0,68.9456,69.1336,68.9456,69.1039,42109.0
2025-01-13 12:10:00,69.83,69.86,69.74,69.8,41620.0,69.1039,69.1336,69.0149,69.0742,41620.0
2025-01-13 12:15:00,69.8,69.89,69.78,69.89,36454.0,69.0742,69.1633,69.0545,69.1633,36454.0
2025-01-13 12:20:00,69.88,69.93,69.84,69.86,56382.0,69.1534,69.2029,69.1138,69.1336,56382.0
2025-01-13 12:25:00,69.87,69.9,69.8,69.84,29331.0,69.1435,69.1732,69.0742,69.1138,29331.0
2025-01-13 12:30:00,69.83,69.86,69.75,69.85,28758.0,69.1039,69.1336,69.0248,69.1237,28758.0
2025-01-13 12:35:00,69.84,69.85,69.75,69.77,18482.0,69.1138,69.1237,69.0248,69.0446,18482.0
2025-01-13 12:40:00,69.77,69.79,69.73,69.79,31414.0,69.0446,69.0643,69.005,69.0643,31414.0
2025-01-13 12:45:00,69.77,69.87,69.76,69.84,36933.0,69.0446,69.1435,69.0347,69.1138,36933.0
2025-01-13 12:50:00,69.84,69.9,69.82,69.87,39187.0,69.1138,69.1732,69.094,69.1435,39187.0
2025-01-13 12:55:00,69.88,70.01,69.87,69.99,72220.0,69.1534,69.2821,69.1435,69.2623,72220.0
2025-01-13 13:00:00,69.99,70.0,69.84,69.91,43563.0,69.2623,69.2722,69.1138,69.1831,43563.0
2025-01-13 13:05:00,69.9,69.97,69.85,69.94,33379.0,69.1732,69.2425,69.1237,69.2128,33379.0
2025-01-13 13:10:00,69.94,69.97,69.92,69.94,34753.0,69.2128,69.2425,69.193,69.2128,34753.0
2025-01-13 13:15:00,69.94,69.98,69.92,69.96,36555.0,69.2128,69.2524,69.193,69.2326,36555.0
2025-01-13 13:20:00,69.95,69.96,69.88,69.94,44122.0,69.2227,69.2326,69.1534,69.2128,44122.0
2025-01-13 13:25:00,69.94,70.0,69.92,69.97,43375.0,69.2128,69.2722,69.193,69.2425,43375.0
2025-01-13 13:30:00,69.97,70.12,69.97,70.12,68996.0,69.2425,69.3909,69.2425,69.3909,68996.0
2025-01-13 13:35:00,70.12,70.14,70.05,70.14,102043.0,69.3909,69.4107,69.3216,69.4107,102043.0
2025-01-13 13:40:00,70.13,70.13,70.03,70.06,48671.0,69.4008,69.4008,69.3019,69.3315,48671.0
2025-01-13 13:45:00,70.07,70.15,70.06,70.14,43836.0,69.3414,69.4206,69.3315,69.4107,43836.0
2025-01-13 13:50:00,70.14,70.16,70.02,70.03,47305.0,69.4107,69.4305,69.292,69.3019,47305.0
2025-01-13 13:55:00,70.02,70.18,69.99,70.17,46209.0,69.292,69.4503,69.2623,69.4404,46209.0
2025-01-13 14:00:00,70.16,70.16,70.0,70.03,52741.0,69.4305,69.4305,69.2722,69.3019,52741.0
2025-01-13 14:05:00,70.04,70.17,70.03,70.14,49703.0,69.3117,69.4404,69.3019,69.4107,49703.0
2025-01-13 14:10:00,70.14,70.18,70.07,70.09,52561.0,69.4107,69.4503,69.3414,69.3612,52561.0
2025-01-13 14:15:00,70.09,70.12,70.02,70.04,30468.0,69.3612,69.3909,69.292,69.3117,30468.0
2025-01-13 14:20:00,70.04,70.09,70.01,70.04,33474.0,69.3117,69.3612,69.2821,69.3117,33474.0
2025-01-13 14:25:00,70.06,70.2,70.06,70.19,61044.0,69.3315,69.4701,69.3315,69.4602,61044.0
2025-01-13 14:30:00,70.19,70.2,70.11,70.15,69539.0,69.4602,69.4701,69.381,69.4206,69539.0
2025-01-13 14:35:00,70.15,70.2,70.07,70.17,94071.0,69.4206,69.4701,69.3414,69.4404,94071.0
2025-01-13 14:40:00,70.17,70.22,70.15,70.16,85016.0,69.4404,69.4899,69.4206,69.4305,85016.0
2025-01-13 14:45:00,70.16,70.2,70.12,70.13,59657.0,69.4305,69.4701,69.3909,69.4008,59657.0
2025-01-13 14:50:00,70.13,70.21,70.11,70.16,53114.0,69.4008,69.48,69.381,69.4305,53114.0
2025-01-13 14:55:00,70.16,70.21,70.15,70.19,47453.0,69.4305,69.48,69.4206,69.4602,47453.0
2025-01-13 15:00:00,70.19,70.21,70.1,70.17,50199.0,69.4602,69.48,69.3711,69.4404,50199.0
2025-01-13 15:05:00,70.16,70.26,70.15,70.22,65613.0,69.4305,69.5295,69.4206,69.4899,65613.0
2025-01-13 15:10:00,70.22,70.35,70.2,70.33,90881.0,69.4899,69.6185,69.4701,69.5987,90881.0
2025-01-13 15:15:00,70.33,70.41,70.28,70.4,148888.0,69.5987,69.6779,69.5493,69.668,148888.0
2025-01-13 15:20:00,70.4,70.45,70.32,70.34,92000.0,69.668,69.7175,69.5888,69.6086,92000.0
2025-01-13 15:25:00,70.36,70.38,70.3,70.33,78252.0,69.6284,69.6482,69.569,69.5987,78252.0
2025-01-13 15:30:00,70.33,70.41,70.26,70.38,79840.0,69.5987,69.6779,69.5295,69.6482,79840.0
2025-01-13 15:35:00,70.37,70.51,70.35,70.45,99512.0,69.6383,69.7769,69.6185,69.7175,99512.0
2025-01-13 15:40:00,70.45,70.53,70.43,70.47,81966.0,69.7175,69.7967,69.6977,69.7373,81966.0
2025-01-13 15:45:00,70.47,70.47,70.36,70.4,144615.0,69.7373,69.7373,69.6284,69.668,144615.0
2025-01-13 15:50:00,70.41,70.47,70.38,70.47,192394.0,69.6779,69.7373,69.6482,69.7373,192394.0
2025-01-13 15:55:00,70.47,70.61,70.43,70.54,490944.0,69.7373,69.8758,69.6977,69.8065,490944.0
2025-01-14 09:30:00,71.46,71.46,70.97,70.98,351223.0,70.717,70.717,70.2321,70.242,351223.0
2025-01-14 09:35:00,70.98,71.17,70.71,70.98,295651.0,70.242,70.43,69.9748,70.242,295651.0
2025-01-14 09:40:00,70.98,71.0,70.74,70.93,173876.0,70.242,70.2618,70.0045,70.1925,173876.0
2025-01-14 09:45:00,70.95,70.98,70.42,70.62,306858.0,70.2123,70.242,69.6878,69.8857,306858.0
2025-01-14 09:50:00,70.6,70.75,70.4,70.47,423428.0,69.8659,70.0144,69.668,69.7373,423428.0
2025-01-14 09:55:00,70.46,70.61,70.38,70.42,211721.0,69.7274,69.8758,69.6482,69.6878,211721.0
2025-01-14 10:00:00,70.43,70.68,70.3,70.33,483538.0,69.6977,69.9451,69.569,69.5987,483538.0
2025-01-14 10:05:00,70.3,70.71,70.29,70.55,230035.0,69.569,69.9748,69.5591,69.8164,230035.0
2025-01-14 10:10:00,70.55,70.68,70.51,70.57,135532.0,69.8164,69.9451,69.7769,69.8362,135532.0
2025-01-14 10:15:00,70.57,70.84,70.56,70.76,378181.0,69.8362,70.1034,69.8263,70.0243,378181.0
2025-01-14 10:20:00,70.76,70.87,70.61,70.74,340791.0,70.0243,70.1331,69.8758,70.0045,340791.0
2025-01-14 10:25:00,70.74,70.95,70.7,70.74,216729.0,70.0045,70.2123,69.9649,70.0045,216729.0
2025-01-14 10:30:00,70.74,70.94,70.74,70.85,162082.0,70.0045,70.2024,70.0045,70.1133,162082.0
2025-01-14 10:35:00,70.84,71.0,70.78,70.82,132373.0,70.1034,70.2618,70.0441,70.0836,132373.0
2025-01-14 10:40:00,70.82,70.94,70.73,70.91,126455.0,70.0836,70.2024,69.9946,70.1727,126455.0
2025-01-14 10:45:00,70.91,70.96,70.8,70.87,145488.0,70.1727,70.2222,70.0638,70.1331,145488.0
2025-01-14 10:50:00,70.87,70.98,70.77,70.98,187389.0,70.1331,70.242,70.0342,70.242,187389.0
2025-01-14 10:55:00,70.98,70.99,70.88,70.94,65618.0,70.242,70.2519,70.143,70.2024,65618.0
2025-01-14 11:00:00,70.94,70.97,70.67,70.71,136607.0,70.2024,70.2321,69.9352,69.9748,136607.0
2025-01-14 11:05:00,70.71,70.93,70.69,70.84,188343.0,69.9748,70.1925,69.955,70.1034,188343.0
2025-01-14 11:10:00,70.84,70.85,70.66,70.72,171681.0,70.1034,70.1133,69.9253,69.9847,171681.0
2025-01-14 11:15:00,70.72,70.91,70.65,70.71,168916.0,69.9847,70.1727,69.9154,69.9748,168916.0
2025-01-14 11:20:00,70.71,70.79,70.66,70.72,124099.0,69.9748,70.054,69.9253,69.9847,124099.0
2025-01-14 11:25:00,70.72,70.99,70.7,70.86,283849.0,69.9847,70.2519,69.9649,70.1232,283849.0
2025-01-14 11:30:00,70.87,70.92,70.69,70.81,370176.0,70.1331,70.1826,69.955,70.0737,370176.0
2025-01-14 11:35:00,70.81,70.88,70.72,70.86,196653.0,70.0737,70.143,69.9847,70.1232,196653.0
2025-01-14 11:40:00,70.86,70.87,70.61,70.61,46210.0,70.1232,70.1331,69.8758,69.8758,46210.0
2025-01-14 11:45:00,70.62,70.64,70.54,70.55,60283.0,69.8857,69.9055,69.8065,69.8164,60283.0
2025-01-14 11:50:00,70.55,70.62,70.5,70.59,58840.0,69.8164,69.8857,69.767,69.856,58840.0
2025-01-14 11:55:00,70.59,70.64,70.39,70.43,121212.0,69.856,69.9055,69.6581,69.6977,121212.0
2025-01-14 12:00:00,70.43,70.66,70.41,70.65,89570.0,69.6977,69.9253,69.6779,69.9154,89570.0
2025-01-14 12:05:00,70.64,70.65,70.56,70.6,56880.0,69.9055,69.9154,69.8263,69.8659,56880.0
2025-01-14 12:10:00,70.6,70.8,70.58,70.76,124189.0,69.8659,70.0638,69.8461,70.0243,124189.0
2025-01-14 12:15:00,70.77,70.85,70.76,70.81,67357.0,70.0342,70.1133,70.0243,70.0737,67357.0
2025-01-14 12:20:00,70.82,70.92,70.78,70.9,136236.0,70.0836,70.1826,70.0441,70.1628,136236.0
2025-01-14 12:25:00,70.9,70.96,70.87,70.89,97282.0,70.1628,70.2222,70.1331,70.1529,97282.0
2025-01-14 12:30:00,70.89,70.89,70.81,70.88,218895.0,70.1529,70.1529,70.0737,70.143,218895.0
2025-01-14 12:35:00,70.88,70.91,70.84,70.88,94957.0,70.143,70.1727,70.1034,70.143,94957.0
2025-01-14 12:40:00,70.88,71.02,70.85,70.97,69169.0,70.143,70.2816,70.1133,70.2321,69169.0
2025-01-14 12:45:00,70.96,71.03,70.94,70.96,122416.0,70.2222,70.2915,70.2024,70.2222,122416.0
2025-01-14 12:50:00,70.97,71.19,70.96,71.16,119486.0,70.2321,70.4498,70.2222,70.4201,119486.0
2025-01-14 12:55:00,71.15,71.31,71.05,71.2,259984.0,70.4102,70.5685,70.3112,70.4597,259984.0
2025-01-14 13:00:00,71.2,71.2,71.11,71.13,74613.0,70.4597,70.4597,70.3706,70.3904,74613.0
2025-01-14 13:05:00,71.14,71.18,71.11,71.17,69190.0,70.4003,70.4399,70.3706,70.43,69190.0
2025-01-14 13:10:00,71.17,71.28,71.15,71.21,62969.0,70.43,70.5389,70.4102,70.4696,62969.0
2025-01-14 13:15:00,71.2,71.2,71.07,71.09,63566.0,70.4597,70.4597,70.331,70.3508,63566.0
2025-01-14 13:20:00,71.09,71.22,71.08,71.09,89124.0,70.3508,70.4795,70.3409,70.3508,89124.0
2025-01-14 13:25:00,71.1,71.14,71.05,71.06,74765.0,70.3607,70.4003,70.3112,70.3211,74765.0
2025-01-14 13:30:00,71.06,71.18,71.04,71.17,130853.0,70.3211,70.4399,70.3014,70.43,130853.0
2025-01-14 13:35:00,71.16,71.29,71.15,71.28,102113.0,70.4201,70.5488,70.4102,70.5389,102113.0
2025-01-14 13:40:00,71.29,71.37,71.25,71.3,111918.0,70.5488,70.6279,70.5092,70.5586,111918.0
2025-01-14 13:45:00,71.3,71.45,71.25,71.42,287588.0,70.5586,70.7071,70.5092,70.6774,287588.0
2025-01-14 13:50:00,71.41,71.42,71.3,71.3,103400.0,70.6675,70.6774,70.5586,70.5586,103400.0
2025-01-14 13:55:00,71.3,71.32,71.17,71.24,157894.0,70.5586,70.5784,70.43,70.4993,157894.0
2025-01-14 14:00:00,71.25,71.25,71.12,71.22,156825.0,70.5092,70.5092,70.3805,70.4795,156825.0
2025-01-14 14:05:00,71.22,71.3,71.2,71.24,122680.0,70.4795,70.5586,70.4597,70.4993,122680.0
2025-01-14 14:10:00,71.24,71.27,71.15,71.22,68796.0,70.4993,70.529,70.4102,70.4795,68796.0
2025-01-14 14:15:00,71.22,71.37,71.19,71.36,81135.0,70.4795,70.6279,70.4498,70.618,81135.0
2025-01-14 14:20:00,71.37,71.39,71.26,71.28,128346.0,70.6279,70.6477,70.5191,70.5389,128346.0
2025-01-14 14:25:00,71.28,71.33,71.21,71.23,175004.0,70.5389,70.5883,70.4696,70.4894,175004.0
2025-01-14 14:30:00,71.24,71.35,71.22,71.29,101339.0,70.4993,70.6081,70.4795,70.5488,101339.0
2025-01-14 14:35:00,71.29,71.3,71.18,71.2,75186.0,70.5488,70.5586,70.4399,70.4597,75186.0
2025-01-14 14:40:00,71.2,71.21,71.08,71.12,142150.0,70.4597,70.4696,70.3409,70.3805,142150.0
2025-01-14 14:45:00,71.13,71.19,71.08,71.17,97913.0,70.3904,70.4498,70.3409,70.43,97913.0
2025-01-14 14:50:00,71.17,71.18,71.04,71.05,106805.0,70.43,70.4399,70.3014,70.3112,106805.0
2025-01-14 14:55:00,71.05,71.06,70.8,70.88,199034.0,70.3112,70.3211,70.0638,70.143,199034.0
2025-01-14 15:00:00,70.88,70.93,70.8,70.84,118415.0,70.143,70.1925,70.0638,70.1034,118415.0
2025-01-14 15:05:00,70.84,70.9,70.8,70.87,151023.0,70.1034,70.1628,70.0638,70.1331,151023.0
2025-01-14 15:10:00,70.86,70.96,70.85,70.93,125625.0,70.1232,70.2222,70.1133,70.1925,125625.0
2025-01-14 15:15:00,70.94,71.16,70.93,71.11,221147.0,70.2024,70.4201,70.1925,70.3706,221147.0
2025-01-14 15:20:00,71.12,71.14,71.03,71.08,195016.0,70.3805,70.4003,70.2915,70.3409,195016.0
2025-01-14 15:25:00,71.08,71.08,71.0,71.02,170725.0,70.3409,70.3409,70.2618,70.2816,170725.0
2025-01-14 15:30:00,71.02,71.04,70.89,70.89,220784.0,70.2816,70.3014,70.1529,70.1529,220784.0
2025-01-14 15:35:00,70.89,70.95,70.81,70.81,231487.0,70.1529,70.2123,70.0737,70.0737,231487.0
2025-01-14 15:40:00,70.81,70.84,70.77,70.82,222425.0,70.0737,70.1034,70.0342,70.0836,222425.0
2025-01-14 15:45:00,70.82,70.93,70.71,70.9,431164.0,70.0836,70.1925,69.9748,70.1628,431164.0
2025-01-14 15:50:00,70.92,71.11,70.89,70.95,328742.0,70.1826,70.3706,70.1529,70.2123,328742.0
2025-01-14 15:55:00,70.95,71.24,70.92,71.16,645364.0,70.2123,70.4993,70.1826,70.4201,645364.0
2025-01-15 09:30:00,75.36,75.5,74.22,74.49,142686.0,74.5764,74.715,73.4483,73.7155,142686.0
2025-01-15 09:35:00,74.55,74.74,73.65,74.23,1845803.0,73.7749,73.9629,72.8842,73.4582,1845803.0
2025-01-15 09:40:00,74.24,74.43,73.81,74.2,833890.0,73.4681,73.6561,73.0425,73.4285,833890.0
2025-01-15 09:45:00,74.21,74.99,74.12,74.98,748080.0,73.4384,74.2103,73.3493,74.2004,748080.0
2025-01-15 09:50:00,74.97,75.16,74.74,75.16,673397.0,74.1905,74.3785,73.9629,74.3785,673397.0
2025-01-15 09:55:00,75.16,75.42,75.0,75.21,522087.0,74.3785,74.6358,74.2202,74.428,522087.0
2025-01-15 10:00:00,75.22,75.35,75.18,75.34,347575.0,74.4379,74.5665,74.3983,74.5566,347575.0
2025-01-15 10:05:00,75.34,75.44,74.87,75.07,572803.0,74.5566,74.6556,74.0915,74.2894,572803.0
2025-01-15 10:10:00,75.07,75.28,74.96,75.22,438197.0,74.2894,74.4973,74.1806,74.4379,438197.0
2025-01-15 10:15:00,75.23,75.63,75.13,75.52,480722.0,74.4478,74.8436,74.3488,74.7348,480722.0
2025-01-15 10:20:00,75.51,75.51,74.88,75.0,425497.0,74.7249,74.7249,74.1014,74.2202,425497.0
2025-01-15 10:25:00,75.02,75.02,74.72,74.89,254528.0,74.24,74.24,73.9431,74.1113,254528.0
2025-01-15 10:30:00,74.89,75.25,74.81,75.13,250482.0,74.1113,74.4676,74.0322,74.3488,250482.0
2025-01-15 10:35:00,75.15,75.16,74.56,74.58,246333.0,74.3686,74.3785,73.7848,73.8045,246333.0
2025-01-15 10:40:00,74.57,75.03,74.51,74.89,219660.0,73.7946,74.2499,73.7353,74.1113,219660.0
2025-01-15 10:45:00,74.9,75.05,74.81,74.9,353882.0,74.1212,74.2697,74.0322,74.1212,353882.0
2025-01-15 10:50:00,74.9,75.07,74.85,75.02,329220.0,74.1212,74.2894,74.0717,74.24,329220.0
2025-01-15 10:55:00,75.02,75.46,75.0,75.4,281921.0,74.24,74.6754,74.2202,74.616,281921.0
2025-01-15 11:00:00,75.4,75.66,75.33,75.51,341847.0,74.616,74.8733,74.5467,74.7249,341847.0
2025-01-15 11:05:00,75.51,75.84,75.49,75.8,273026.0,74.7249,75.0514,74.7051,75.0119,273026.0
2025-01-15 11:10:00,75.81,75.84,75.68,75.82,217291.0,75.0218,75.0514,74.8931,75.0317,217291.0
2025-01-15 11:15:00,75.82,75.82,75.2,75.25,252959.0,75.0317,75.0317,74.4181,74.4676,252959.0
2025-01-15 11:20:00,75.22,75.45,75.07,75.42,179822.0,74.4379,74.6655,74.2894,74.6358,179822.0
2025-01-15 11:25:00,75.4,75.73,75.33,75.61,168289.0,74.616,74.9426,74.5467,74.8238,168289.0
2025-01-15 11:30:00,75.59,75.69,75.48,75.5,202523.0,74.804,74.903,74.6952,74.715,202523.0
2025-01-15 11:35:00,75.48,75.61,75.39,75.55,112642.0,74.6952,74.8238,74.6061,74.7645,112642.0
2025-01-15 11:40:00,75.55,75.57,75.39,75.52,92870.0,74.7645,74.7842,74.6061,74.7348,92870.0
2025-01-15 11:45:00,75.52,75.65,75.49,75.52,152343.0,74.7348,74.8634,74.7051,74.7348,152343.0
2025-01-15 11:50:00,75.53,75.64,75.44,75.53,163030.0,74.7447,74.8535,74.6556,74.7447,163030.0
2025-01-15 11:55:00,75.53,75.72,75.48,75.62,202928.0,74.7447,74.9327,74.6952,74.8337,202928.0
2025-01-15 12:00:00,75.64,75.7,75.43,75.45,117286.0,74.8535,74.9129,74.6457,74.6655,117286.0
2025-01-15 12:05:00,75.48,75.54,75.23,75.34,135188.0,74.6952,74.7546,74.4478,74.5566,135188.0
2025-01-15 12:10:00,75.34,75.5,75.28,75.28,73804.0,74.5566,74.715,74.4973,74.4973,73804.0
2025-01-15 12:15:00,75.28,75.54,75.27,75.39,125998.0,74.4973,74.7546,74.4874,74.6061,125998.0
2025-01-15 12:20:00,75.39,75.55,75.33,75.45,240583.0,74.6061,74.7645,74.5467,74.6655,240583.0
2025-01-15 12:25:00,75.45,75.52,75.33,75.38,151003.0,74.6655,74.7348,74.5467,74.5962,151003.0
2025-01-15 12:30:00,75.38,75.59,75.28,75.58,152861.0,74.5962,74.804,74.4973,74.7941,152861.0
2025-01-15 12:35:00,75.58,75.7,75.56,75.69,174798.0,74.7941,74.9129,74.7744,74.903,174798.0
2025-01-15 12:40:00,75.7,75.72,75.64,75.67,81296.0,74.9129,74.9327,74.8535,74.8832,81296.0
2025-01-15 12:45:00,75.66,75.69,75.61,75.65,75119.0,74.8733,74.903,74.8238,74.8634,75119.0
2025-01-15 12:50:00,75.65,75.72,75.58,75.72,252692.0,74.8634,74.9327,74.7941,74.9327,252692.0
2025-01-15 12:55:00,75.71,75.72,75.34,75.37,162726.0,74.9228,74.9327,74.5566,74.5863,162726.0
2025-01-15 13:00:00,75.38,75.43,75.31,75.4,72909.0,74.5962,74.6457,74.527,74.616,72909.0
2025-01-15 13:05:00,75.4,75.6,75.38,75.59,84999.0,74.616,74.8139,74.5962,74.804,84999.0
2025-01-15 13:10:00,75.59,75.73,75.56,75.64,132794.0,74.804,74.9426,74.7744,74.8535,132794.0
2025-01-15 13:15:00,75.64,75.89,75.64,75.87,178615.0,74.8535,75.1009,74.8535,75.0811,178615.0
2025-01-15 13:20:00,75.88,75.96,75.84,75.87,134204.0,75.091,75.1702,75.0514,75.0811,134204.0
2025-01-15 13:25:00,75.88,75.88,75.74,75.76,135397.0,75.091,75.091,74.9525,74.9723,135397.0
2025-01-15 13:30:00,75.76,75.85,75.61,75.83,165306.0,74.9723,75.0613,74.8238,75.0415,165306.0
2025-01-15 13:35:00,75.84,76.16,75.82,76.05,281463.0,75.0514,75.3681,75.0317,75.2593,281463.0
2025-01-15 13:40:00,76.05,76.48,76.05,76.48,334433.0,75.2593,75.6848,75.2593,75.6848,334433.0
2025-01-15 13:45:00,76.49,76.82,76.47,76.49,677682.0,75.6947,76.0213,75.6749,75.6947,677682.0
2025-01-15 13:50:00,76.49,76.67,76.38,76.4,292180.0,75.6947,75.8728,75.5858,75.6056,292180.0
2025-01-15 13:55:00,76.4,76.52,76.37,76.43,112814.0,75.6056,75.7244,75.5759,75.6353,112814.0
2025-01-15 14:00:00,76.44,76.45,76.24,76.34,147634.0,75.6452,75.6551,75.4473,75.5462,147634.0
2025-01-15 14:05:00,76.31,76.55,76.3,76.49,111892.0,75.5166,75.7541,75.5067,75.6947,111892.0
2025-01-15 14:10:00,76.5,76.5,76.24,76.26,105857.0,75.7046,75.7046,75.4473,75.4671,105857.0
2025-01-15 14:15:00,76.25,76.32,76.18,76.19,120179.0,75.4572,75.5265,75.3879,75.3978,120179.0
2025-01-15 14:20:00,76.2,76.25,76.05,76.07,356223.0,75.4077,75.4572,75.2593,75.2791,356223.0
2025-01-15 14:25:00,76.07,76.08,75.87,75.95,218891.0,75.2791,75.2889,75.0811,75.1603,218891.0
2025-01-15 14:30:00,75.95,76.12,75.93,76.12,165373.0,75.1603,75.3285,75.1405,75.3285,165373.0
2025-01-15 14:35:00,76.12,76.27,76.08,76.27,360104.0,75.3285,75.477,75.2889,75.477,360104.0
2025-01-15 14:40:00,76.27,76.28,76.12,76.12,123609.0,75.477,75.4869,75.3285,75.3285,123609.0
2025-01-15 14:45:00,76.13,76.28,76.05,76.25,217266.0,75.3384,75.4869,75.2593,75.4572,217266.0
2025-01-15 14:50:00,76.25,76.37,76.24,76.36,112550.0,75.4572,75.5759,75.4473,75.566,112550.0
2025-01-15 14:55:00,76.37,76.38,76.18,76.28,139567.0,75.5759,75.5858,75.3879,75.4869,139567.0
2025-01-15 15:00:00,76.27,76.28,76.13,76.21,102769.0,75.477,75.4869,75.3384,75.4176,102769.0
2025-01-15 15:05:00,76.22,76.49,76.21,76.42,174887.0,75.4275,75.6947,75.4176,75.6254,174887.0
2025-01-15 15:10:00,76.42,76.46,76.35,76.38,133960.0,75.6254,75.665,75.5561,75.5858,133960.0
2025-01-15 15:15:00,76.38,76.42,76.26,76.26,136085.0,75.5858,75.6254,75.4671,75.4671,136085.0
2025-01-15 15:20:00,76.27,76.31,76.16,76.31,184015.0,75.477,75.5166,75.3681,75.5166,184015.0
2025-01-15 15:25:00,76.3,76.35,76.24,76.26,160961.0,75.5067,75.5561,75.4473,75.4671,160961.0
2025-01-15 15:30:00,76.25,76.3,76.17,76.21,179325.0,75.4572,75.5067,75.378,75.4176,179325.0
2025-01-15 15:35:00,76.21,76.23,76.05,76.12,223432.0,75.4176,75.4374,75.2593,75.3285,223432.0
2025-01-15 15:40:00,76.12,76.27,76.07,76.21,243690.0,75.3285,75.477,75.2791,75.4176,243690.0
2025-01-15 15:45:00,76.22,76.25,76.06,76.22,336033.0,75.4275,75.4572,75.2692,75.4275,336033.0
2025-01-15 15:50:00,76.22,76.26,76.01,76.02,433704.0,75.4275,75.4671,75.2197,75.2296,433704.0
2025-01-15 15:55:00,76.03,76.07,75.76,75.92,1959063.0,75.2395,75.2791,74.9723,75.1306,1959063.0
2025-01-16 09:30:00,75.85,76.25,75.54,76.05,562411.0,75.0613,75.4572,74.7546,75.2593,562411.0
2025-01-16 09:35:00,76.04,76.44,75.84,75.97,578262.0,75.2494,75.6452,75.0514,75.1801,578262.0
2025-01-16 09:40:00,75.96,76.0,75.72,75.85,210217.0,75.1702,75.2098,74.9327,75.0613,210217.0
2025-01-16 09:45:00,75.86,76.06,75.74,75.94,225867.0,75.0712,75.2692,74.9525,75.1504,225867.0
2025-01-16 09:50:00,75.95,76.18,75.89,76.09,200786.0,75.1603,75.3879,75.1009,75.2988,200786.0
2025-01-16 09:55:00,76.09,76.15,75.86,75.92,135543.0,75.2988,75.3582,75.0712,75.1306,135543.0
2025-01-16 10:00:00,75.92,75.94,75.54,75.58,177664.0,75.1306,75.1504,74.7546,74.7941,177664.0
2025-01-16 10:05:00,75.59,76.06,75.59,75.98,144572.0,74.804,75.2692,74.804,75.19,144572.0
2025-01-16 10:10:00,75.98,76.07,75.72,75.75,121256.0,75.19,75.2791,74.9327,74.9624,121256.0
2025-01-16 10:15:00,75.74,75.75,75.64,75.66,140484.0,74.9525,74.9624,74.8535,74.8733,140484.0
2025-01-16 10:20:00,75.66,75.66,75.45,75.59,174139.0,74.8733,74.8733,74.6655,74.804,174139.0
2025-01-16 10:25:00,75.59,75.63,75.49,75.5,200058.0,74.804,74.8436,74.7051,74.715,200058.0
2025-01-16 10:30:00,75.5,75.67,75.44,75.47,126684.0,74.715,74.8832,74.6556,74.6853,126684.0
2025-01-16 10:35:00,75.47,75.54,75.32,75.48,136865.0,74.6853,74.7546,74.5368,74.6952,136865.0
2025-01-16 10:40:00,75.48,75.5,75.24,75.42,119808.0,74.6952,74.715,74.4577,74.6358,119808.0
2025-01-16 10:45:00,75.41,75.46,75.25,75.31,100079.0,74.6259,74.6754,74.4676,74.527,100079.0
2025-01-16 10:50:00,75.32,75.33,75.12,75.14,138502.0,74.5368,74.5467,74.3389,74.3587,138502.0
2025-01-16 10:55:00,75.16,75.29,75.11,75.25,128862.0,74.3785,74.5072,74.329,74.4676,128862.0
2025-01-16 11:00:00,75.25,75.32,75.2,75.32,110500.0,74.4676,74.5368,74.4181,74.5368,110500.0
2025-01-16 11:05:00,75.31,75.32,75.08,75.11,183504.0,74.527,74.5368,74.2993,74.329,183504.0
2025-01-16 11:10:00,75.11,75.13,74.79,74.8,211187.0,74.329,74.3488,74.0124,74.0223,211187.0
2025-01-16 11:15:00,74.8,74.9,74.72,74.79,314153.0,74.0223,74.1212,73.9431,74.0124,314153.0
2025-01-16 11:20:00,74.78,74.93,74.68,74.9,132652.0,74.0025,74.1509,73.9035,74.1212,132652.0
2025-01-16 11:25:00,74.9,75.29,74.87,75.21,222397.0,74.1212,74.5072,74.0915,74.428,222397.0
2025-01-16 11:30:00,75.2,75.43,75.17,75.38,238592.0,74.4181,74.6457,74.3884,74.5962,238592.0
2025-01-16 11:35:00,75.38,75.47,75.34,75.36,136694.0,74.5962,74.6853,74.5566,74.5764,136694.0
2025-01-16 11:40:00,75.36,75.44,75.24,75.34,180056.0,74.5764,74.6556,74.4577,74.5566,180056.0
2025-01-16 11:45:00,75.34,75.49,75.29,75.48,107986.0,74.5566,74.7051,74.5072,74.6952,107986.0
2025-01-16 11:50:00,75.47,75.52,75.4,75.46,84086.0,74.6853,74.7348,74.616,74.6754,84086.0
2025-01-16 11:55:00,75.46,75.46,75.36,75.42,155371.0,74.6754,74.6754,74.5764,74.6358,155371.0
2025-01-16 12:00:00,75.42,75.46,75.22,75.22,155221.0,74.6358,74.6754,74.4379,74.4379,155221.0
2025-01-16 12:05:00,75.21,75.23,75.13,75.17,109834.0,74.428,74.4478,74.3488,74.3884,109834.0
2025-01-16 12:10:00,75.18,75.33,75.18,75.31,64615.0,74.3983,74.5467,74.3983,74.527,64615.0
2025-01-16 12:15:00,75.31,75.36,75.26,75.29,87363.0,74.527,74.5764,74.4775,74.5072,87363.0
2025-01-16 12:20:00,75.3,75.43,75.3,75.43,637394.0,74.5171,74.6457,74.5171,74.6457,637394.0
2025-01-16 12:25:00,75.43,75.56,75.34,75.36,163746.0,74.6457,74.7744,74.5566,74.5764,163746.0
2025-01-16 12:30:00,75.36,75.5,75.31,75.34,86695.0,74.5764,74.715,74.527,74.5566,86695.0
2025-01-16 12:35:00,75.34,75.44,75.33,75.41,69786.0,74.5566,74.6556,74.5467,74.6259,69786.0
2025-01-16 12:40:00,75.39,75.39,75.23,75.27,63799.0,74.6061,74.6061,74.4478,74.4874,63799.0
2025-01-16 12:45:00,75.26,75.29,75.2,75.22,84911.0,74.4775,74.5072,74.4181,74.4379,84911.0
2025-01-16 12:50:00,75.22,75.26,75.13,75.14,283134.0,74.4379,74.4775,74.3488,74.3587,283134.0
2025-01-16 12:55:00,75.13,75.27,75.12,75.21,196721.0,74.3488,74.4874,74.3389,74.428,196721.0
2025-01-16 13:00:00,75.22,75.25,75.17,75.19,68855.0,74.4379,74.4676,74.3884,74.4082,68855.0
2025-01-16 13:05:00,75.2,75.28,75.15,75.2,850726.0,74.4181,74.4973,74.3686,74.4181,850726.0
2025-01-16 13:10:00,75.2,75.23,75.1,75.17,288664.0,74.4181,74.4478,74.3191,74.3884,288664.0
2025-01-16 13:15:00,75.17,75.24,75.14,75.21,60480.0,74.3884,74.4577,74.3587,74.428,60480.0
2025-01-16 13:20:00,75.2,75.41,75.2,75.35,130145.0,74.4181,74.6259,74.4181,74.5665,130145.0
2025-01-16 13:25:00,75.35,75.36,75.28,75.33,99320.0,74.5665,74.5764,74.4973,74.5467,99320.0
2025-01-16 13:30:00,75.34,75.35,75.29,75.31,70875.0,74.5566,74.5665,74.5072,74.527,70875.0
2025-01-16 13:35:00,75.31,75.36,75.29,75.32,75013.0,74.527,74.5764,74.5072,74.5368,75013.0
2025-01-16 13:40:00,75.31,75.46,75.29,75.39,65389.0,74.527,74.6754,74.5072,74.6061,65389.0
2025-01-16 13:45:00,75.38,75.47,75.3,75.47,70099.0,74.5962,74.6853,74.5171,74.6853,70099.0
2025-01-16 13:50:00,75.47,75.5,75.3,75.31,246403.0,74.6853,74.715,74.5171,74.527,246403.0
2025-01-16 13:55:00,75.31,75.4,75.29,75.4,199316.0,74.527,74.616,74.5072,74.616,199316.0
2025-01-16 14:00:00,75.4,75.41,75.34,75.36,60217.0,74.616,74.6259,74.5566,74.5764,60217.0
2025-01-16 14:05:00,75.37,75.6,75.35,75.58,149907.0,74.5863,74.8139,74.5665,74.7941,149907.0
2025-01-16 14:10:00,75.59,75.62,75.49,75.5,122824.0,74.804,74.8337,74.7051,74.715,122824.0
2025-01-16 14:15:00,75.52,75.58,75.49,75.49,107460.0,74.7348,74.7941,74.7051,74.7051,107460.0
2025-01-16 14:20:00,75.48,75.57,75.45,75.46,110588.0,74.6952,74.7842,74.6655,74.6754,110588.0
2025-01-16 14:25:00,75.47,75.54,75.45,75.53,62952.0,74.6853,74.7546,74.6655,74.7447,62952.0
2025-01-16 14:30:00,75.53,75.53,75.47,75.49,84320.0,74.7447,74.7447,74.6853,74.7051,84320.0
2025-01-16 14:35:00,75.48,75.51,75.44,75.45,65866.0,74.6952,74.7249,74.6556,74.6655,65866.0
2025-01-16 14:40:00,75.45,75.47,75.37,75.39,83417.0,74.6655,74.6853,74.5863,74.6061,83417.0
2025-01-16 14:45:00,75.39,75.44,75.34,75.36,137637.0,74.6061,74.6556,74.5566,74.5764,137637.0
2025-01-16 14:50:00,75.36,75.4,75.34,75.37,114439.0,74.5764,74.616,74.5566,74.5863,114439.0
2025-01-16 14:55:00,75.37,75.46,75.35,75.36,80980.0,74.5863,74.6754,74.5665,74.5764,80980.0
2025-01-16 15:00:00,75.35,75.35,75.26,75.3,119788.0,74.5665,74.5665,74.4775,74.5171,119788.0
2025-01-16 15:05:00,75.29,75.42,75.27,75.41,211030.0,74.5072,74.6358,74.4874,74.6259,211030.0
2025-01-16 15:10:00,75.41,75.45,75.39,75.43,70516.0,74.6259,74.6655,74.6061,74.6457,70516.0
2025-01-16 15:15:00,75.42,75.52,75.39,75.42,186387.0,74.6358,74.7348,74.6061,74.6358,186387.0
2025-01-16 15:20:00,75.42,75.56,75.38,75.53,118694.0,74.6358,74.7744,74.5962,74.7447,118694.0
2025-01-16 15:25:00,75.53,75.66,75.52,75.63,144928.0,74.7447,74.8733,74.7348,74.8436,144928.0
2025-01-16 15:30:00,75.63,75.88,75.62,75.88,208504.0,74.8436,75.091,74.8337,75.091,208504.0
2025-01-16 15:35:00,75.87,75.88,75.8,75.86,191610.0,75.0811,75.091,75.0119,75.0712,191610.0
2025-01-16 15:40:00,75.86,75.99,75.83,75.99,226038.0,75.0712,75.1999,75.0415,75.1999,226038.0
2025-01-16 15:45:00,75.98,75.99,75.85,75.93,225126.0,75.19,75.1999,75.0613,75.1405,225126.0
2025-01-16 15:50:00,75.93,76.12,75.92,76.08,424562.0,75.1405,75.3285,75.1306,75.2889,424562.0
2025-01-16 15:55:00,76.08,76.12,75.9,75.99,906353.0,75.2889,75.3285,75.1108,75.1999,906353.0
2025-01-17 09:30:00,75.98,76.15,75.68,76.01,2298701.0,75.19,75.3582,74.8931,75.2197,2298701.0
2025-01-17 09:35:00,76.0,76.07,75.67,75.93,151838.0,75.2098,75.2791,74.8832,75.1405,151838.0
2025-01-17 09:40:00,75.96,76.05,75.75,75.95,127753.0,75.1702,75.2593,74.9624,75.1603,127753.0
2025-01-17 09:45:00,75.94,76.08,75.93,76.04,80790.0,75.1504,75.2889,75.1405,75.2494,80790.0
2025-01-17 09:50:00,76.02,76.21,75.99,75.99,70257.0,75.2296,75.4176,75.1999,75.1999,70257.0
2025-01-17 09:55:00,76.0,76.03,75.91,76.02,121926.0,75.2098,75.2395,75.1207,75.2296,121926.0
2025-01-17 10:00:00,76.02,76.02,75.84,75.92,89848.0,75.2296,75.2296,75.0514,75.1306,89848.0
2025-01-17 10:05:00,75.93,75.95,75.69,75.7,111698.0,75.1405,75.1603,74.903,74.9129,111698.0
2025-01-17 10:10:00,75.71,76.03,75.7,75.83,161510.0,74.9228,75.2395,74.9129,75.0415,161510.0
2025-01-17 10:15:00,75.82,75.84,75.71,75.72,66192.0,75.0317,75.0514,74.9228,74.9327,66192.0
2025-01-17 10:20:00,75.72,75.76,75.59,75.66,114889.0,74.9327,74.9723,74.804,74.8733,114889.0
2025-01-17 10:25:00,75.66,75.68,75.5,75.64,92316.0,74.8733,74.8931,74.715,74.8535,92316.0
2025-01-17 10:30:00,75.64,75.78,75.59,75.7,76635.0,74.8535,74.9921,74.804,74.9129,76635.0
2025-01-17 10:35:00,75.69,75.82,75.68,75.8,70587.0,74.903,75.0317,74.8931,75.0119,70587.0
2025-01-17 10:40:00,75.79,75.97,75.76,75.95,110422.0,75.002,75.1801,74.9723,75.1603,110422.0
2025-01-17 10:45:00,75.96,76.02,75.86,75.86,369312.0,75.1702,75.2296,75.0712,75.0712,369312.0
2025-01-17 10:50:00,75.87,75.99,75.8,75.98,129284.0,75.0811,75.1999,75.0119,75.19,129284.0
2025-01-17 10:55:00,75.99,76.01,75.88,75.9,244829.0,75.1999,75.2197,75.091,75.1108,244829.0
2025-01-17 11:00:00,75.92,75.99,75.82,75.84,76252.0,75.1306,75.1999,75.0317,75.0514,76252.0
2025-01-17 11:05:00,75.85,75.9,75.82,75.84,46125.0,75.0613,75.1108,75.0317,75.0514,46125.0
2025-01-17 11:10:00,75.84,75.97,75.82,75.97,47256.0,75.0514,75.1801,75.0317,75.1801,47256.0
2025-01-17 11:15:00,75.97,76.21,75.97,76.1,618694.0,75.1801,75.4176,75.1801,75.3087,618694.0
2025-01-17 11:20:00,76.1,76.3,76.08,76.3,188833.0,75.3087,75.5067,75.2889,75.5067,188833.0
2025-01-17 11:25:00,76.3,76.32,76.11,76.13,139632.0,75.5067,75.5265,75.3186,75.3384,139632.0
2025-01-17 11:30:00,76.12,76.24,76.1,76.22,122723.0,75.3285,75.4473,75.3087,75.4275,122723.0
2025-01-17 11:35:00,76.22,76.32,76.2,76.28,96549.0,75.4275,75.5265,75.4077,75.4869,96549.0
2025-01-17 11:40:00,76.28,76.52,76.22,76.52,480797.0,75.4869,75.7244,75.4275,75.7244,480797.0
2025-01-17 11:45:00,76.52,76.56,76.36,76.37,298233.0,75.7244,75.764,75.566,75.5759,298233.0
2025-01-17 11:50:00,76.37,76.45,76.33,76.34,89131.0,75.5759,75.6551,75.5363,75.5462,89131.0
2025-01-17 11:55:00,76.34,76.43,76.32,76.32,85529.0,75.5462,75.6353,75.5265,75.5265,85529.0
2025-01-17 12:00:00,76.33,76.37,76.27,76.28,91508.0,75.5363,75.5759,75.477,75.4869,91508.0
2025-01-17 12:05:00,76.28,76.29,76.03,76.04,97013.0,75.4869,75.4968,75.2395,75.2494,97013.0
2025-01-17 12:10:00,76.03,76.23,76.0,76.22,232071.0,75.2395,75.4374,75.2098,75.4275,232071.0
2025-01-17 12:15:00,76.22,76.25,76.17,76.21,83413.0,75.4275,75.4572,75.378,75.4176,83413.0
2025-01-17 12:20:00,76.21,76.26,76.16,76.23,48336.0,75.4176,75.4671,75.3681,75.4374,48336.0
2025-01-17 12:25:00,76.23,76.28,76.21,76.28,61771.0,75.4374,75.4869,75.4176,75.4869,61771.0
2025-01-17 12:30:00,76.27,76.3,76.2,76.28,57945.0,75.477,75.5067,75.4077,75.4869,57945.0
2025-01-17 12:35:00,76.28,76.28,76.17,76.23,64747.0,75.4869,75.4869,75.378,75.4374,64747.0
2025-01-17 12:40:00,76.23,76.23,76.08,76.15,49484.0,75.4374,75.4374,75.2889,75.3582,49484.0
2025-01-17 12:45:00,76.16,76.19,76.06,76.18,59980.0,75.3681,75.3978,75.2692,75.3879,59980.0
2025-01-17 12:50:00,76.18,76.24,75.99,76.02,92846.0,75.3879,75.4473,75.1999,75.2296,92846.0
2025-01-17 12:55:00,76.02,76.04,75.95,75.98,122682.0,75.2296,75.2494,75.1603,75.19,122682.0
2025-01-17 13:00:00,75.97,76.07,75.97,76.06,52926.0,75.1801,75.2791,75.1801,75.2692,52926.0
2025-01-17 13:05:00,76.06,76.15,76.03,76.03,62439.0,75.2692,75.3582,75.2395,75.2395,62439.0
2025-01-17 13:10:00,76.03,76.08,75.99,76.01,35522.0,75.2395,75.2889,75.1999,75.2197,35522.0
2025-01-17 13:15:00,76.0,76.0,75.9,75.94,34536.0,75.2098,75.2098,75.1108,75.1504,34536.0
2025-01-17 13:20:00,75.94,75.95,75.87,75.92,47778.0,75.1504,75.1603,75.0811,75.1306,47778.0
2025-01-17 13:25:00,75.92,76.1,75.91,76.03,148699.0,75.1306,75.3087,75.1207,75.2395,148699.0
2025-01-17 13:30:00,76.03,76.05,75.91,75.98,102061.0,75.2395,75.2593,75.1207,75.19,102061.0
2025-01-17 13:35:00,75.98,76.08,75.97,76.03,60374.0,75.19,75.2889,75.1801,75.2395,60374.0
2025-01-17 13:40:00,76.03,76.14,76.02,76.03,104399.0,75.2395,75.3483,75.2296,75.2395,104399.0
2025-01-17 13:45:00,76.03,76.16,76.01,76.1,71582.0,75.2395,75.3681,75.2197,75.3087,71582.0
2025-01-17 13:50:00,76.11,76.11,76.03,76.09,55893.0,75.3186,75.3186,75.2395,75.2988,55893.0
2025-01-17 13:55:00,76.09,76.12,76.03,76.12,49032.0,75.2988,75.3285,75.2395,75.3285,49032.0
2025-01-17 14:00:00,76.12,76.15,76.09,76.12,50275.0,75.3285,75.3582,75.2988,75.3285,50275.0
2025-01-17 14:05:00,76.12,76.24,76.09,76.23,83343.0,75.3285,75.4473,75.2988,75.4374,83343.0
2025-01-17 14:10:00,76.22,76.41,76.16,76.4,191404.0,75.4275,75.6155,75.3681,75.6056,191404.0
2025-01-17 14:15:00,76.4,76.44,76.33,76.44,193630.0,75.6056,75.6452,75.5363,75.6452,193630.0
2025-01-17 14:20:00,76.44,76.55,76.33,76.53,229151.0,75.6452,75.7541,75.5363,75.7343,229151.0
2025-01-17 14:25:00,76.53,76.6,76.47,76.54,174960.0,75.7343,75.8035,75.6749,75.7442,174960.0
2025-01-17 14:30:00,76.55,76.62,76.5,76.59,98929.0,75.7541,75.8233,75.7046,75.7936,98929.0
2025-01-17 14:35:00,76.59,76.69,76.57,76.57,117283.0,75.7936,75.8926,75.7739,75.7739,117283.0
2025-01-17 14:40:00,76.57,76.7,76.49,76.7,243093.0,75.7739,75.9025,75.6947,75.9025,243093.0
2025-01-17 14:45:00,76.7,76.73,76.59,76.7,91310.0,75.9025,75.9322,75.7936,75.9025,91310.0
2025-01-17 14:50:00,76.7,76.82,76.69,76.8,171379.0,75.9025,76.0213,75.8926,76.0015,171379.0
2025-01-17 14:55:00,76.8,76.84,76.71,76.75,222062.0,76.0015,76.041,75.9124,75.952,222062.0
2025-01-17 15:00:00,76.75,76.76,76.61,76.7,215300.0,75.952,75.9619,75.8134,75.9025,215300.0
2025-01-17 15:05:00,76.7,76.8,76.64,76.79,125421.0,75.9025,76.0015,75.8431,75.9916,125421.0
2025-01-17 15:10:00,76.79,76.9,76.78,76.81,141430.0,75.9916,76.1004,75.9817,76.0114,141430.0
2025-01-17 15:15:00,76.8,76.91,76.79,76.91,89144.0,76.0015,76.1103,75.9916,76.1103,89144.0
2025-01-17 15:20:00,76.91,76.95,76.88,76.95,93084.0,76.1103,76.1499,76.0806,76.1499,93084.0
2025-01-17 15:25:00,76.95,77.0,76.93,76.99,133712.0,76.1499,76.1994,76.1301,76.1895,133712.0
2025-01-17 15:30:00,76.99,77.04,76.95,77.01,217527.0,76.1895,76.239,76.1499,76.2093,217527.0
2025-01-17 15:35:00,77.01,77.09,76.88,77.09,155527.0,76.2093,76.2884,76.0806,76.2884,155527.0
2025-01-17 15:40:00,77.09,77.13,76.96,76.99,163293.0,76.2884,76.328,76.1598,76.1895,163293.0
2025-01-17 15:45:00,76.99,77.0,76.88,76.92,145568.0,76.1895,76.1994,76.0806,76.1202,145568.0
2025-01-17 15:50:00,76.9,77.09,76.89,77.03,360967.0,76.1004,76.2884,76.0905,76.2291,360967.0
2025-01-17 15:55:00,77.03,77.25,77.0,77.09,882307.0,76.2291,76.4468,76.1994,76.2884,882307.0
2025-01-21 09:30:00,77.69,77.78,77.52,77.56,12547.0,76.8822,76.9713,76.714,76.7536,12547.0
2025-01-21 09:35:00,77.53,77.7,77.33,77.62,565002.0,76.7239,76.8921,76.5259,76.8129,565002.0
2025-01-21 09:40:00,77.63,78.0,77.63,77.96,237147.0,76.8228,77.189,76.8228,77.1494,237147.0
2025-01-21 09:45:00,77.96,78.19,77.92,78.18,265535.0,77.1494,77.377,77.1098,77.3671,265535.0
2025-01-21 09:50:00,78.16,78.21,77.98,78.09,162590.0,77.3473,77.3968,77.1692,77.278,162590.0
2025-01-21 09:55:00,78.09,78.29,78.07,78.2,142198.0,77.278,77.476,77.2583,77.3869,142198.0
2025-01-21 10:00:00,78.21,78.25,77.94,77.99,106730.0,77.3968,77.4364,77.1296,77.1791,106730.0
2025-01-21 10:05:00,77.99,78.12,77.93,78.04,130411.0,77.1791,77.3077,77.1197,77.2286,130411.0
2025-01-21 10:10:00,78.04,78.08,77.88,78.02,136291.0,77.2286,77.2682,77.0702,77.2088,136291.0
2025-01-21 10:15:00,78.02,78.12,77.9,77.95,200963.0,77.2088,77.3077,77.09,77.1395,200963.0
2025-01-21 10:20:00,77.95,77.96,77.66,77.66,171202.0,77.1395,77.1494,76.8525,76.8525,171202.0
2025-01-21 10:25:00,77.65,77.68,77.52,77.56,248575.0,76.8426,76.8723,76.714,76.7536,248575.0
2025-01-21 10:30:00,77.55,77.78,77.55,77.7,157282.0,76.7437,76.9713,76.7437,76.8921,157282.0
2025-01-21 10:35:00,77.7,77.75,77.59,77.73,113494.0,76.8921,76.9416,76.7832,76.9218,113494.0
2025-01-21 10:40:00,77.73,77.74,77.66,77.69,71281.0,76.9218,76.9317,76.8525,76.8822,71281.0
2025-01-21 10:45:00,77.69,77.72,77.58,77.6,77664.0,76.8822,76.9119,76.7734,76.7931,77664.0
2025-01-21 10:50:00,77.58,77.7,77.53,77.68,79563.0,76.7734,76.8921,76.7239,76.8723,79563.0
2025-01-21 10:55:00,77.68,77.79,77.63,77.78,118899.0,76.8723,76.9812,76.8228,76.9713,118899.0
2025-01-21 11:00:00,77.78,77.89,77.74,77.78,74012.0,76.9713,77.0801,76.9317,76.9713,74012.0
2025-01-21 11:05:00,77.78,77.87,77.77,77.85,59835.0,76.9713,77.0603,76.9614,77.0405,59835.0
2025-01-21 11:10:00,77.86,77.99,77.84,77.97,68135.0,77.0504,77.1791,77.0306,77.1593,68135.0
2025-01-21 11:15:00,77.99,77.99,77.94,77.98,86159.0,77.1791,77.1791,77.1296,77.1692,86159.0
2025-01-21 11:20:00,77.97,78.1,77.97,78.09,78898.0,77.1593,77.2879,77.1593,77.278,78898.0
2025-01-21 11:25:00,78.1,78.12,77.94,77.96,99255.0,77.2879,77.3077,77.1296,77.1494,99255.0
2025-01-21 11:30:00,77.96,78.04,77.95,77.98,104372.0,77.1494,77.2286,77.1395,77.1692,104372.0
2025-01-21 11:35:00,77.97,77.99,77.9,77.92,85323.0,77.1593,77.1791,77.09,77.1098,85323.0
2025-01-21 11:40:00,77.93,78.01,77.91,77.94,470626.0,77.1197,77.1989,77.0999,77.1296,470626.0
2025-01-21 11:45:00,77.93,78.08,77.83,78.07,112216.0,77.1197,77.2682,77.0208,77.2583,112216.0
2025-01-21 11:50:00,78.08,78.11,78.0,78.11,96617.0,77.2682,77.2978,77.189,77.2978,96617.0
2025-01-21 11:55:00,78.11,78.12,77.92,77.94,147293.0,77.2978,77.3077,77.1098,77.1296,147293.0
2025-01-21 12:00:00,77.94,77.96,77.86,77.91,63878.0,77.1296,77.1494,77.0504,77.0999,63878.0
2025-01-21 12:05:00,77.91,77.97,77.87,77.9,42951.0,77.0999,77.1593,77.0603,77.09,42951.0
2025-01-21 12:10:00,77.91,77.95,77.82,77.83,79093.0,77.0999,77.1395,77.0109,77.0208,79093.0
2025-01-21 12:15:00,77.83,77.96,77.82,77.89,109305.0,77.0208,77.1494,77.0109,77.0801,109305.0
2025-01-21 12:20:00,77.89,77.91,77.82,77.9,69277.0,77.0801,77.0999,77.0109,77.09,69277.0
2025-01-21 12:25:00,77.89,77.98,77.83,77.89,125650.0,77.0801,77.1692,77.0208,77.0801,125650.0
2025-01-21 12:30:00,77.89,77.97,77.89,77.94,39407.0,77.0801,77.1593,77.0801,77.1296,39407.0
2025-01-21 12:35:00,77.94,77.94,77.85,77.88,67460.0,77.1296,77.1296,77.0405,77.0702,67460.0
2025-01-21 12:40:00,77.88,77.96,77.82,77.85,67565.0,77.0702,77.1494,77.0109,77.0405,67565.0
2025-01-21 12:45:00,77.84,77.85,77.74,77.76,49729.0,77.0306,77.0405,76.9317,76.9515,49729.0
2025-01-21 12:50:00,77.77,77.87,77.77,77.84,49934.0,76.9614,77.0603,76.9614,77.0306,49934.0
2025-01-21 12:55:00,77.83,77.87,77.78,77.79,56735.0,77.0208,77.0603,76.9713,76.9812,56735.0
2025-01-21 13:00:00,77.79,77.9,77.78,77.87,44901.0,76.9812,77.09,76.9713,77.0603,44901.0
2025-01-21 13:05:00,77.87,77.9,77.83,77.84,52067.0,77.0603,77.09,77.0208,77.0306,52067.0
2025-01-21 13:10:00,77.84,77.85,77.73,77.8,93469.0,77.0306,77.0405,76.9218,76.9911,93469.0
2025-01-21 13:15:00,77.79,77.84,77.74,77.81,65841.0,76.9812,77.0306,76.9317,77.001,65841.0
2025-01-21 13:20:00,77.8,77.81,77.68,77.75,53135.0,76.9911,77.001,76.8723,76.9416,53135.0
2025-01-21 13:25:00,77.75,77.77,77.71,77.76,47020.0,76.9416,76.9614,76.902,76.9515,47020.0
2025-01-21 13:30:00,77.75,77.76,77.68,77.73,62300.0,76.9416,76.9515,76.8723,76.9218,62300.0
2025-01-21 13:35:00,77.73,77.74,77.66,77.71,52426.0,76.9218,76.9317,76.8525,76.902,52426.0
2025-01-21 13:40:00,77.72,77.72,77.65,77.71,67788.0,76.9119,76.9119,76.8426,76.902,67788.0
2025-01-21 13:45:00,77.7,77.73,77.66,77.73,56116.0,76.8921,76.9218,76.8525,76.9218,56116.0
2025-01-21 13:50:00,77.72,77.84,77.69,77.83,83808.0,76.9119,77.0306,76.8822,77.0208,83808.0
2025-01-21 13:55:00,77.83,77.85,77.76,77.79,62633.0,77.0208,77.0405,76.9515,76.9812,62633.0
2025-01-21 14:00:00,77.79,77.79,77.71,77.73,54390.0,76.9812,76.9812,76.902,76.9218,54390.0
2025-01-21 14:05:00,77.73,77.79,77.71,77.78,71187.0,76.9218,76.9812,76.902,76.9713,71187.0
2025-01-21 14:10:00,77.77,77.79,77.74,77.75,48933.0,76.9614,76.9812,76.9317,76.9416,48933.0
2025-01-21 14:15:00,77.76,77.81,77.72,77.79,84816.0,76.9515,77.001,76.9119,76.9812,84816.0
2025-01-21 14:20:00,77.78,77.92,77.74,77.9,97193.0,76.9713,77.1098,76.9317,77.09,97193.0
2025-01-21 14:25:00,77.9,77.95,77.75,77.75,93320.0,77.09,77.1395,76.9416,76.9416,93320.0
2025-01-21 14:30:00,77.76,77.77,77.64,77.65,75642.0,76.9515,76.9614,76.8327,76.8426,75642.0
2025-01-21 14:35:00,77.66,77.67,77.6,77.62,69057.0,76.8525,76.8624,76.7931,76.8129,69057.0
2025-01-21 14:40:00,77.63,77.74,77.6,77.67,142477.0,76.8228,76.9317,76.7931,76.8624,142477.0
2025-01-21 14:45:00,77.67,77.69,77.62,77.69,63560.0,76.8624,76.8822,76.8129,76.8822,63560.0
2025-01-21 14:50:00,77.69,77.78,77.68,77.69,90580.0,76.8822,76.9713,76.8723,76.8822,90580.0
2025-01-21 14:55:00,77.69,77.7,77.62,77.64,69825.0,76.8822,76.8921,76.8129,76.8327,69825.0
2025-01-21 15:00:00,77.64,77.68,77.62,77.62,56862.0,76.8327,76.8723,76.8129,76.8129,56862.0
2025-01-21 15:05:00,77.63,77.66,77.61,77.65,93778.0,76.8228,76.8525,76.803,76.8426,93778.0
2025-01-21 15:10:00,77.66,77.68,77.64,77.67,55047.0,76.8525,76.8723,76.8327,76.8624,55047.0
2025-01-21 15:15:00,77.67,77.83,77.66,77.74,92820.0,76.8624,77.0208,76.8525,76.9317,92820.0
2025-01-21 15:20:00,77.75,77.75,77.65,77.67,98983.0,76.9416,76.9416,76.8426,76.8624,98983.0
2025-01-21 15:25:00,77.67,77.74,77.65,77.72,85260.0,76.8624,76.9317,76.8426,76.9119,85260.0
2025-01-21 15:30:00,77.73,77.78,77.69,77.75,103425.0,76.9218,76.9713,76.8822,76.9416,103425.0
2025-01-21 15:35:00,77.75,77.89,77.74,77.89,93245.0,76.9416,77.0801,76.9317,77.0801,93245.0
2025-01-21 15:40:00,77.89,77.99,77.86,77.97,160362.0,77.0801,77.1791,77.0504,77.1593,160362.0
2025-01-21 15:45:00,77.97,77.99,77.92,77.97,153706.0,77.1593,77.1791,77.1098,77.1593,153706.0
2025-01-21 15:50:00,77.98,78.12,77.97,77.98,393255.0,77.1692,77.3077,77.1593,77.1692,393255.0
2025-01-21 15:55:00,77.97,77.99,77.81,77.88,704243.0,77.1593,77.1791,77.001,77.0702,704243.0
2025-01-22 09:30:00,77.57,77.81,77.32,77.52,327203.0,76.7635,77.001,76.5161,76.714,327203.0
2025-01-22 09:35:00,77.53,77.67,77.19,77.19,112384.0,76.7239,76.8624,76.3874,76.3874,112384.0
2025-01-22 09:40:00,77.22,77.26,76.87,77.0,304040.0,76.4171,76.4567,76.0707,76.1994,304040.0
2025-01-22 09:45:00,77.04,77.18,76.98,77.06,106652.0,76.239,76.3775,76.1796,76.2588,106652.0
2025-01-22 09:50:00,77.08,77.2,76.91,77.19,77835.0,76.2785,76.3973,76.1103,76.3874,77835.0
2025-01-22 09:55:00,77.17,77.26,77.06,77.08,83905.0,76.3676,76.4567,76.2588,76.2785,83905.0
2025-01-22 10:00:00,77.08,77.24,77.05,77.12,115328.0,76.2785,76.4369,76.2489,76.3181,115328.0
2025-01-22 10:05:00,77.13,77.16,76.95,76.96,101845.0,76.328,76.3577,76.1499,76.1598,101845.0
2025-01-22 10:10:00,76.96,77.14,76.95,77.07,47343.0,76.1598,76.3379,76.1499,76.2687,47343.0
2025-01-22 10:15:00,77.1,77.31,77.1,77.22,47772.0,76.2983,76.5062,76.2983,76.4171,47772.0
2025-01-22 10:20:00,77.22,77.31,77.16,77.29,93203.0,76.4171,76.5062,76.3577,76.4864,93203.0
2025-01-22 10:25:00,77.26,77.3,77.18,77.28,31910.0,76.4567,76.4963,76.3775,76.4765,31910.0
2025-01-22 10:30:00,77.26,77.26,77.05,77.08,89649.0,76.4567,76.4567,76.2489,76.2785,89649.0
2025-01-22 10:35:00,77.09,77.2,77.07,77.12,47345.0,76.2884,76.3973,76.2687,76.3181,47345.0
2025-01-22 10:40:00,77.11,77.23,77.07,77.23,64338.0,76.3082,76.427,76.2687,76.427,64338.0
2025-01-22 10:45:00,77.22,77.27,77.09,77.09,80360.0,76.4171,76.4666,76.2884,76.2884,80360.0
2025-01-22 10:50:00,77.09,77.21,77.01,77.19,115037.0,76.2884,76.4072,76.2093,76.3874,115037.0
2025-01-22 10:55:00,77.19,77.24,77.06,77.1,50930.0,76.3874,76.4369,76.2588,76.2983,50930.0
2025-01-22 11:00:00,77.11,77.14,76.94,76.99,64025.0,76.3082,76.3379,76.14,76.1895,64025.0
2025-01-22 11:05:00,77.0,77.07,76.86,76.88,68459.0,76.1994,76.2687,76.0608,76.0806,68459.0
2025-01-22 11:10:00,76.89,77.06,76.87,77.01,60068.0,76.0905,76.2588,76.0707,76.2093,60068.0
2025-01-22 11:15:00,77.0,77.12,77.0,77.12,80957.0,76.1994,76.3181,76.1994,76.3181,80957.0
2025-01-22 11:20:00,77.11,77.2,77.11,77.12,62929.0,76.3082,76.3973,76.3082,76.3181,62929.0
2025-01-22 11:25:00,77.12,77.19,77.1,77.18,92434.0,76.3181,76.3874,76.2983,76.3775,92434.0
2025-01-22 11:30:00,77.19,77.32,77.18,77.31,85429.0,76.3874,76.5161,76.3775,76.5062,85429.0
2025-01-22 11:35:00,77.31,77.35,77.25,77.35,62226.0,76.5062,76.5457,76.4468,76.5457,62226.0
2025-01-22 11:40:00,77.34,77.38,77.28,77.32,94186.0,76.5358,76.5754,76.4765,76.5161,94186.0
2025-01-22 11:45:00,77.31,77.36,77.25,77.27,53676.0,76.5062,76.5556,76.4468,76.4666,53676.0
2025-01-22 11:50:00,77.27,77.32,77.26,77.27,44814.0,76.4666,76.5161,76.4567,76.4666,44814.0
2025-01-22 11:55:00,77.28,77.29,77.18,77.21,44605.0,76.4765,76.4864,76.3775,76.4072,44605.0
2025-01-22 12:00:00,77.2,77.23,77.06,77.14,86194.0,76.3973,76.427,76.2588,76.3379,86194.0
2025-01-22 12:05:00,77.13,77.14,77.07,77.14,40735.0,76.328,76.3379,76.2687,76.3379,40735.0
2025-01-22 12:10:00,77.14,77.16,77.0,77.01,54239.0,76.3379,76.3577,76.1994,76.2093,54239.0
2025-01-22 12:15:00,77.03,77.14,77.01,77.14,25420.0,76.2291,76.3379,76.2093,76.3379,25420.0
2025-01-22 12:20:00,77.15,77.19,77.11,77.16,23504.0,76.3478,76.3874,76.3082,76.3577,23504.0
2025-01-22 12:25:00,77.16,77.22,77.14,77.15,104963.0,76.3577,76.4171,76.3379,76.3478,104963.0
2025-01-22 12:30:00,77.15,77.21,77.12,77.2,59649.0,76.3478,76.4072,76.3181,76.3973,59649.0
2025-01-22 12:35:00,77.2,77.2,77.14,77.15,22110.0,76.3973,76.3973,76.3379,76.3478,22110.0
2025-01-22 12:40:00,77.15,77.15,77.08,77.14,20773.0,76.3478,76.3478,76.2785,76.3379,20773.0
2025-01-22 12:45:00,77.14,77.2,77.14,77.17,22916.0,76.3379,76.3973,76.3379,76.3676,22916.0
2025-01-22 12:50:00,77.18,77.19,77.11,77.15,36793.0,76.3775,76.3874,76.3082,76.3478,36793.0
2025-01-22 12:55:00,77.14,77.17,77.09,77.12,33208.0,76.3379,76.3676,76.2884,76.3181,33208.0
2025-01-22 13:00:00,77.11,77.14,77.07,77.13,74057.0,76.3082,76.3379,76.2687,76.328,74057.0
2025-01-22 13:05:00,77.13,77.26,77.12,77.25,34562.0,76.328,76.4567,76.3181,76.4468,34562.0
2025-01-22 13:10:00,77.24,77.32,77.23,77.3,39795.0,76.4369,76.5161,76.427,76.4963,39795.0
2025-01-22 13:15:00,77.31,77.34,77.25,77.27,50452.0,76.5062,76.5358,76.4468,76.4666,50452.0
2025-01-22 13:20:00,77.27,77.36,77.27,77.35,37032.0,76.4666,76.5556,76.4666,76.5457,37032.0
2025-01-22 13:25:00,77.36,77.46,77.35,77.42,71684.0,76.5556,76.6546,76.5457,76.615,71684.0
2025-01-22 13:30:00,77.42,77.47,77.38,77.47,74788.0,76.615,76.6645,76.5754,76.6645,74788.0
2025-01-22 13:35:00,77.47,77.5,77.38,77.5,107946.0,76.6645,76.6942,76.5754,76.6942,107946.0
2025-01-22 13:40:00,77.49,77.57,77.47,77.53,101459.0,76.6843,76.7635,76.6645,76.7239,101459.0
2025-01-22 13:45:00,77.54,77.57,77.52,77.56,45465.0,76.7338,76.7635,76.714,76.7536,45465.0
2025-01-22 13:50:00,77.56,77.56,77.39,77.42,41335.0,76.7536,76.7536,76.5853,76.615,41335.0
2025-01-22 13:55:00,77.42,77.43,77.33,77.34,39703.0,76.615,76.6249,76.5259,76.5358,39703.0
2025-01-22 14:00:00,77.35,77.36,77.25,77.32,69232.0,76.5457,76.5556,76.4468,76.5161,69232.0
2025-01-22 14:05:00,77.31,77.35,77.31,77.34,63960.0,76.5062,76.5457,76.5062,76.5358,63960.0
2025-01-22 14:10:00,77.34,77.35,77.29,77.31,49103.0,76.5358,76.5457,76.4864,76.5062,49103.0
2025-01-22 14:15:00,77.31,77.33,77.26,77.27,25871.0,76.5062,76.5259,76.4567,76.4666,25871.0
2025-01-22 14:20:00,77.27,77.33,77.26,77.28,50961.0,76.4666,76.5259,76.4567,76.4765,50961.0
2025-01-22 14:25:00,77.3,77.39,77.29,77.37,86928.0,76.4963,76.5853,76.4864,76.5655,86928.0
2025-01-22 14:30:00,77.37,77.44,77.35,77.44,33912.0,76.5655,76.6348,76.5457,76.6348,33912.0
2025-01-22 14:35:00,77.44,77.54,77.41,77.5,71403.0,76.6348,76.7338,76.6051,76.6942,71403.0
2025-01-22 14:40:00,77.5,77.56,77.5,77.52,34689.0,76.6942,76.7536,76.6942,76.714,34689.0
2025-01-22 14:45:00,77.52,77.56,77.49,77.52,32265.0,76.714,76.7536,76.6843,76.714,32265.0
2025-01-22 14:50:00,77.52,77.6,77.5,77.58,39771.0,76.714,76.7931,76.6942,76.7734,39771.0
2025-01-22 14:55:00,77.58,77.6,77.52,77.58,50887.0,76.7734,76.7931,76.714,76.7734,50887.0
2025-01-22 15:00:00,77.57,77.61,77.53,77.59,44685.0,76.7635,76.803,76.7239,76.7832,44685.0
2025-01-22 15:05:00,77.59,77.63,77.54,77.56,47474.0,76.7832,76.8228,76.7338,76.7536,47474.0
2025-01-22 15:10:00,77.57,77.62,77.53,77.62,45726.0,76.7635,76.8129,76.7239,76.8129,45726.0
2025-01-22 15:15:00,77.62,77.65,77.58,77.59,63159.0,76.8129,76.8426,76.7734,76.7832,63159.0
2025-01-22 15:20:00,77.59,77.61,77.52,77.54,66654.0,76.7832,76.803,76.714,76.7338,66654.0
2025-01-22 15:25:00,77.54,77.58,77.53,77.54,38879.0,76.7338,76.7734,76.7239,76.7338,38879.0
2025-01-22 15:30:00,77.54,77.57,77.5,77.52,58521.0,76.7338,76.7635,76.6942,76.714,58521.0
2025-01-22 15:35:00,77.52,77.53,77.44,77.52,87901.0,76.714,76.7239,76.6348,76.714,87901.0
2025-01-22 15:40:00,77.51,77.53,77.47,77.49,89645.0,76.7041,76.7239,76.6645,76.6843,89645.0
2025-01-22 15:45:00,77.5,77.58,77.48,77.55,127223.0,76.6942,76.7734,76.6744,76.7437,127223.0
2025-01-22 15:50:00,77.55,77.62,77.5,77.53,189591.0,76.7437,76.8129,76.6942,76.7239,189591.0
2025-01-22 15:55:00,77.52,77.58,77.48,77.54,535222.0,76.714,76.7734,76.6744,76.7338,535222.0
2025-01-23 09:30:00,77.71,77.95,77.71,77.95,10204.0,76.902,77.1395,76.902,77.1395,10204.0
2025-01-23 09:35:00,77.94,78.3,77.9,78.2,323777.0,77.1296,77.4859,77.09,77.3869,323777.0
2025-01-23 09:40:00,78.2,78.26,78.05,78.21,124411.0,77.3869,77.4463,77.2385,77.3968,124411.0
2025-01-23 09:45:00,78.2,78.3,78.06,78.08,105752.0,77.3869,77.4859,77.2484,77.2682,105752.0
2025-01-23 09:50:00,78.09,78.14,77.92,77.99,83746.0,77.278,77.3275,77.1098,77.1791,83746.0
2025-01-23 09:55:00,78.0,78.03,77.92,77.98,91782.0,77.189,77.2187,77.1098,77.1692,91782.0
2025-01-23 10:00:00,77.98,78.06,77.94,77.94,74535.0,77.1692,77.2484,77.1296,77.1296,74535.0
2025-01-23 10:05:00,77.95,78.07,77.82,77.84,89521.0,77.1395,77.2583,77.0109,77.0306,89521.0
2025-01-23 10:10:00,77.81,77.91,77.75,77.89,87212.0,77.001,77.0999,76.9416,77.0801,87212.0
2025-01-23 10:15:00,77.89,77.96,77.86,77.95,57416.0,77.0801,77.1494,77.0504,77.1395,57416.0
2025-01-23 10:20:00,77.95,77.95,77.82,77.82,87230.0,77.1395,77.1395,77.0109,77.0109,87230.0
2025-01-23 10:25:00,77.83,77.97,77.82,77.95,47464.0,77.0208,77.1593,77.0109,77.1395,47464.0
2025-01-23 10:30:00,77.93,77.93,77.84,77.87,30348.0,77.1197,77.1197,77.0306,77.0603,30348.0
2025-01-23 10:35:00,77.88,77.91,77.68,77.7,70786.0,77.0702,77.0999,76.8723,76.8921,70786.0
2025-01-23 10:40:00,77.7,77.81,77.59,77.77,277346.0,76.8921,77.001,76.7832,76.9614,277346.0
2025-01-23 10:45:00,77.77,77.81,77.72,77.74,73683.0,76.9614,77.001,76.9119,76.9317,73683.0
2025-01-23 10:50:00,77.75,77.81,77.71,77.81,64072.0,76.9416,77.001,76.902,77.001,64072.0
2025-01-23 10:55:00,77.81,77.96,77.75,77.94,260180.0,77.001,77.1494,76.9416,77.1296,260180.0
2025-01-23 11:00:00,77.95,78.04,77.94,78.0,37470.0,77.1395,77.2286,77.1296,77.189,37470.0
2025-01-23 11:05:00,78.0,78.08,77.94,77.98,78053.0,77.189,77.2682,77.1296,77.1692,78053.0
2025-01-23 11:10:00,77.98,78.0,77.87,77.89,77416.0,77.1692,77.189,77.0603,77.0801,77416.0
2025-01-23 11:15:00,77.89,77.98,77.86,77.98,35868.0,77.0801,77.1692,77.0504,77.1692,35868.0
2025-01-23 11:20:00,77.96,78.06,77.91,78.01,38132.0,77.1494,77.2484,77.0999,77.1989,38132.0
2025-01-23 11:25:00,78.0,78.0,77.82,77.83,28356.0,77.189,77.189,77.0109,77.0208,28356.0
2025-01-23 11:30:00,77.83,77.85,77.77,77.82,56329.0,77.0208,77.0405,76.9614,77.0109,56329.0
2025-01-23 11:35:00,77.81,77.85,77.76,77.81,40700.0,77.001,77.0405,76.9515,77.001,40700.0
2025-01-23 11:40:00,77.81,77.86,77.76,77.81,41435.0,77.001,77.0504,76.9515,77.001,41435.0
2025-01-23 11:45:00,77.8,77.89,77.79,77.87,48092.0,76.9911,77.0801,76.9812,77.0603,48092.0
2025-01-23 11:50:00,77.87,77.91,77.83,77.84,50578.0,77.0603,77.0999,77.0208,77.0306,50578.0
2025-01-23 11:55:00,77.83,77.88,77.79,77.79,28142.0,77.0208,77.0702,76.9812,76.9812,28142.0
2025-01-23 12:00:00,77.78,77.91,77.76,77.88,23438.0,76.9713,77.0999,76.9515,77.0702,23438.0
2025-01-23 12:05:00,77.87,77.89,77.76,77.78,32470.0,77.0603,77.0801,76.9515,76.9713,32470.0
2025-01-23 12:10:00,77.77,77.81,77.72,77.74,68220.0,76.9614,77.001,76.9119,76.9317,68220.0
2025-01-23 12:15:00,77.75,77.75,77.62,77.64,103239.0,76.9416,76.9416,76.8129,76.8327,103239.0
2025-01-23 12:20:00,77.64,77.66,77.57,77.61,71613.0,76.8327,76.8525,76.7635,76.803,71613.0
2025-01-23 12:25:00,77.61,77.65,77.57,77.6,60200.0,76.803,76.8426,76.7635,76.7931,60200.0
2025-01-23 12:30:00,77.59,77.6,77.52,77.57,72349.0,76.7832,76.7931,76.714,76.7635,72349.0
2025-01-23 12:35:00,77.56,77.6,77.55,77.59,27700.0,76.7536,76.7931,76.7437,76.7832,27700.0
2025-01-23 12:40:00,77.58,77.59,77.53,77.57,45938.0,76.7734,76.7832,76.7239,76.7635,45938.0
2025-01-23 12:45:00,77.58,77.62,77.56,77.6,36217.0,76.7734,76.8129,76.7536,76.7931,36217.0
2025-01-23 12:50:00,77.59,77.61,77.57,77.58,52136.0,76.7832,76.803,76.7635,76.7734,52136.0
2025-01-23 12:55:00,77.6,77.65,77.58,77.62,70331.0,76.7931,76.8426,76.7734,76.8129,70331.0
2025-01-23 13:00:00,77.62,77.67,77.57,77.57,46171.0,76.8129,76.8624,76.7635,76.7635,46171.0
2025-01-23 13:05:00,77.58,77.59,77.48,77.51,58871.0,76.7734,76.7832,76.6744,76.7041,58871.0
2025-01-23 13:10:00,77.51,77.53,77.47,77.5,43471.0,76.7041,76.7239,76.6645,76.6942,43471.0
2025-01-23 13:15:00,77.5,77.52,77.47,77.5,71181.0,76.6942,76.714,76.6645,76.6942,71181.0
2025-01-23 13:20:00,77.5,77.51,77.39,77.4,106161.0,76.6942,76.7041,76.5853,76.5952,106161.0
2025-01-23 13:25:00,77.4,77.44,77.35,77.38,91731.0,76.5952,76.6348,76.5457,76.5754,91731.0
2025-01-23 13:30:00,77.39,77.39,77.32,77.33,60414.0,76.5853,76.5853,76.5161,76.5259,60414.0
2025-01-23 13:35:00,77.32,77.33,77.22,77.23,63176.0,76.5161,76.5259,76.4171,76.427,63176.0
2025-01-23 13:40:00,77.23,77.3,77.23,77.27,52955.0,76.427,76.4963,76.427,76.4666,52955.0
2025-01-23 13:45:00,77.27,77.38,77.27,77.34,88038.0,76.4666,76.5754,76.4666,76.5358,88038.0
2025-01-23 13:50:00,77.34,77.35,77.23,77.23,135503.0,76.5358,76.5457,76.427,76.427,135503.0
2025-01-23 13:55:00,77.23,77.35,77.23,77.34,49138.0,76.427,76.5457,76.427,76.5358,49138.0
2025-01-23 14:00:00,77.34,77.37,77.31,77.36,34151.0,76.5358,76.5655,76.5062,76.5556,34151.0
2025-01-23 14:05:00,77.35,77.39,77.28,77.35,63777.0,76.5457,76.5853,76.4765,76.5457,63777.0
2025-01-23 14:10:00,77.34,77.39,77.29,77.3,67979.0,76.5358,76.5853,76.4864,76.4963,67979.0
2025-01-23 14:15:00,77.3,77.34,77.29,77.3,39463.0,76.4963,76.5358,76.4864,76.4963,39463.0
2025-01-23 14:20:00,77.3,77.42,77.3,77.39,45649.0,76.4963,76.615,76.4963,76.5853,45649.0
2025-01-23 14:25:00,77.38,77.45,77.35,77.37,65491.0,76.5754,76.6447,76.5457,76.5655,65491.0
2025-01-23 14:30:00,77.37,77.42,77.36,77.36,56458.0,76.5655,76.615,76.5556,76.5556,56458.0
2025-01-23 14:35:00,77.35,77.36,77.3,77.32,55141.0,76.5457,76.5556,76.4963,76.5161,55141.0
2025-01-23 14:40:00,77.32,77.32,77.25,77.29,63374.0,76.5161,76.5161,76.4468,76.4864,63374.0
2025-01-23 14:45:00,77.3,77.33,77.28,77.31,40217.0,76.4963,76.5259,76.4765,76.5062,40217.0
2025-01-23 14:50:00,77.31,77.34,77.29,77.33,49747.0,76.5062,76.5358,76.4864,76.5259,49747.0
2025-01-23 14:55:00,77.33,77.35,77.32,77.33,71308.0,76.5259,76.5457,76.5161,76.5259,71308.0
2025-01-23 15:00:00,77.33,77.35,77.27,77.31,79817.0,76.5259,76.5457,76.4666,76.5062,79817.0
2025-01-23 15:05:00,77.3,77.32,77.28,77.29,78368.0,76.4963,76.5161,76.4765,76.4864,78368.0
2025-01-23 15:10:00,77.29,77.32,77.28,77.3,63390.0,76.4864,76.5161,76.4765,76.4963,63390.0
2025-01-23 15:15:00,77.3,77.34,77.25,77.3,113624.0,76.4963,76.5358,76.4468,76.4963,113624.0
2025-01-23 15:20:00,77.3,77.3,77.18,77.2,90735.0,76.4963,76.4963,76.3775,76.3973,90735.0
2025-01-23 15:25:00,77.2,77.28,77.19,77.28,67819.0,76.3973,76.4765,76.3874,76.4765,67819.0
2025-01-23 15:30:00,77.28,77.3,77.22,77.23,137178.0,76.4765,76.4963,76.4171,76.427,137178.0
2025-01-23 15:35:00,77.23,77.23,77.03,77.04,132573.0,76.427,76.427,76.2291,76.239,132573.0
2025-01-23 15:40:00,77.04,77.15,77.02,77.15,118965.0,76.239,76.3478,76.2192,76.3478,118965.0
2025-01-23 15:45:00,77.15,77.23,77.14,77.19,168350.0,76.3478,76.427,76.3379,76.3874,168350.0
2025-01-23 15:50:00,77.19,77.35,77.19,77.31,162436.0,76.3874,76.5457,76.3874,76.5062,162436.0
2025-01-23 15:55:00,77.32,77.55,77.3,77.43,572000.0,76.5161,76.7437,76.4963,76.6249,572000.0
2025-01-24 09:30:00,77.0,77.41,77.0,77.35,310268.0,76.1994,76.6051,76.1994,76.5457,310268.0
2025-01-24 09:35:00,77.36,77.6,77.31,77.55,103425.0,76.5556,76.7931,76.5062,76.7437,103425.0
2025-01-24 09:40:00,77.56,77.6,77.43,77.48,129512.0,76.7536,76.7931,76.6249,76.6744,129512.0
2025-01-24 09:45:00,77.49,77.57,77.4,77.43,126074.0,76.6843,76.7635,76.5952,76.6249,126074.0
2025-01-24 09:50:00,77.44,77.52,77.3,77.45,159640.0,76.6348,76.714,76.4963,76.6447,159640.0
2025-01-24 09:55:00,77.45,77.5,77.3,77.35,75552.0,76.6447,76.6942,76.4963,76.5457,75552.0
2025-01-24 10:00:00,77.36,77.38,77.18,77.2,63923.0,76.5556,76.5754,76.3775,76.3973,63923.0
2025-01-24 10:05:00,77.17,77.33,77.12,77.27,102784.0,76.3676,76.5259,76.3181,76.4666,102784.0
2025-01-24 10:10:00,77.27,77.37,77.17,77.33,63413.0,76.4666,76.5655,76.3676,76.5259,63413.0
2025-01-24 10:15:00,77.35,77.47,77.33,77.42,74729.0,76.5457,76.6645,76.5259,76.615,74729.0
2025-01-24 10:20:00,77.42,77.55,77.28,77.41,166683.0,76.615,76.7437,76.4765,76.6051,166683.0
2025-01-24 10:25:00,77.42,77.45,77.36,77.4,44402.0,76.615,76.6447,76.5556,76.5952,44402.0
2025-01-24 10:30:00,77.39,77.39,77.24,77.25,69950.0,76.5853,76.5853,76.4369,76.4468,69950.0
2025-01-24 10:35:00,77.25,77.38,77.25,77.3,150991.0,76.4468,76.5754,76.4468,76.4963,150991.0
2025-01-24 10:40:00,77.29,77.34,77.27,77.32,43135.0,76.4864,76.5358,76.4666,76.5161,43135.0
2025-01-24 10:45:00,77.33,77.43,77.33,77.43,65511.0,76.5259,76.6249,76.5259,76.6249,65511.0
2025-01-24 10:50:00,77.43,77.51,77.34,77.39,83721.0,76.6249,76.7041,76.5358,76.5853,83721.0
2025-01-24 10:55:00,77.39,77.43,77.31,77.43,174200.0,76.5853,76.6249,76.5062,76.6249,174200.0
2025-01-24 11:00:00,77.43,77.55,77.4,77.52,55042.0,76.6249,76.7437,76.5952,76.714,55042.0
2025-01-24 11:05:00,77.52,77.65,77.45,77.64,93069.0,76.714,76.8426,76.6447,76.8327,93069.0
2025-01-24 11:10:00,77.63,77.64,77.5,77.58,93557.0,76.8228,76.8327,76.6942,76.7734,93557.0
2025-01-24 11:15:00,77.59,77.64,77.54,77.58,71047.0,76.7832,76.8327,76.7338,76.7734,71047.0
2025-01-24 11:20:00,77.57,77.57,77.46,77.49,53753.0,76.7635,76.7635,76.6546,76.6843,53753.0
2025-01-24 11:25:00,77.48,77.52,77.47,77.52,46476.0,76.6744,76.714,76.6645,76.714,46476.0
2025-01-24 11:30:00,77.51,77.57,77.47,77.57,64292.0,76.7041,76.7635,76.6645,76.7635,64292.0
2025-01-24 11:35:00,77.56,77.6,77.52,77.59,40568.0,76.7536,76.7931,76.714,76.7832,40568.0
2025-01-24 11:40:00,77.59,77.61,77.55,77.57,32763.0,76.7832,76.803,76.7437,76.7635,32763.0
2025-01-24 11:45:00,77.56,77.62,77.55,77.61,35902.0,76.7536,76.8129,76.7437,76.803,35902.0
2025-01-24 11:50:00,77.61,77.62,77.53,77.59,31582.0,76.803,76.8129,76.7239,76.7832,31582.0
2025-01-24 11:55:00,77.59,77.62,77.56,77.6,45145.0,76.7832,76.8129,76.7536,76.7931,45145.0
2025-01-24 12:00:00,77.59,77.61,77.53,77.6,43677.0,76.7832,76.803,76.7239,76.7931,43677.0
2025-01-24 12:05:00,77.6,77.64,77.57,77.62,38940.0,76.7931,76.8327,76.7635,76.8129,38940.0
2025-01-24 12:10:00,77.61,77.62,77.52,77.53,34163.0,76.803,76.8129,76.714,76.7239,34163.0
2025-01-24 12:15:00,77.54,77.56,77.52,77.54,58801.0,76.7338,76.7536,76.714,76.7338,58801.0
2025-01-24 12:20:00,77.53,77.61,77.51,77.6,48546.0,76.7239,76.803,76.7041,76.7931,48546.0
2025-01-24 12:25:00,77.59,77.63,77.56,77.57,33546.0,76.7832,76.8228,76.7536,76.7635,33546.0
2025-01-24 12:30:00,77.56,77.62,77.52,77.62,48255.0,76.7536,76.8129,76.714,76.8129,48255.0
2025-01-24 12:35:00,77.63,77.63,77.53,77.57,54379.0,76.8228,76.8228,76.7239,76.7635,54379.0
2025-01-24 12:40:00,77.58,77.58,77.5,77.55,64571.0,76.7734,76.7734,76.6942,76.7437,64571.0
2025-01-24 12:45:00,77.56,77.59,77.52,77.58,42203.0,76.7536,76.7832,76.714,76.7734,42203.0
2025-01-24 12:50:00,77.57,77.58,77.49,77.53,82508.0,76.7635,76.7734,76.6843,76.7239,82508.0
2025-01-24 12:55:00,77.53,77.53,77.44,77.48,36384.0,76.7239,76.7239,76.6348,76.6744,36384.0
2025-01-24 13:00:00,77.47,77.52,77.46,77.49,15575.0,76.6645,76.714,76.6546,76.6843,15575.0
2025-01-24 13:05:00,77.48,77.53,77.48,77.53,22963.0,76.6744,76.7239,76.6744,76.7239,22963.0
2025-01-24 13:10:00,77.52,77.58,77.45,77.55,147817.0,76.714,76.7734,76.6447,76.7437,147817.0
2025-01-24 13:15:00,77.56,77.57,77.54,77.56,41420.0,76.7536,76.7635,76.7338,76.7536,41420.0
2025-01-24 13:20:00,77.55,77.63,77.55,77.56,34795.0,76.7437,76.8228,76.7437,76.7536,34795.0
2025-01-24 13:25:00,77.56,77.58,77.54,77.57,21381.0,76.7536,76.7734,76.7338,76.7635,21381.0
2025-01-24 13:30:00,77.57,77.61,77.53,77.54,34958.0,76.7635,76.803,76.7239,76.7338,34958.0
2025-01-24 13:35:00,77.55,77.58,77.53,77.57,35124.0,76.7437,76.7734,76.7239,76.7635,35124.0
2025-01-24 13:40:00,77.56,77.58,77.54,77.58,25088.0,76.7536,76.7734,76.7338,76.7734,25088.0
2025-01-24 13:45:00,77.58,77.61,77.53,77.53,46280.0,76.7734,76.803,76.7239,76.7239,46280.0
2025-01-24 13:50:00,77.53,77.6,77.52,77.59,41544.0,76.7239,76.7931,76.714,76.7832,41544.0
2025-01-24 13:55:00,77.59,77.61,77.53,77.59,68579.0,76.7832,76.803,76.7239,76.7832,68579.0
2025-01-24 14:00:00,77.59,77.61,77.49,77.53,100438.0,76.7832,76.803,76.6843,76.7239,100438.0
2025-01-24 14:05:00,77.53,77.54,77.46,77.5,125178.0,76.7239,76.7338,76.6546,76.6942,125178.0
2025-01-24 14:10:00,77.5,77.56,77.49,77.53,35204.0,76.6942,76.7536,76.6843,76.7239,35204.0
2025-01-24 14:15:00,77.54,77.56,77.51,77.52,46123.0,76.7338,76.7536,76.7041,76.714,46123.0
2025-01-24 14:20:00,77.52,77.55,77.49,77.51,54663.0,76.714,76.7437,76.6843,76.7041,54663.0
2025-01-24 14:25:00,77.51,77.54,77.43,77.43,117048.0,76.7041,76.7338,76.6249,76.6249,117048.0
2025-01-24 14:30:00,77.42,77.42,77.28,77.33,75337.0,76.615,76.615,76.4765,76.5259,75337.0
2025-01-24 14:35:00,77.33,77.35,77.27,77.3,56703.0,76.5259,76.5457,76.4666,76.4963,56703.0
2025-01-24 14:40:00,77.3,77.37,77.28,77.37,31160.0,76.4963,76.5655,76.4765,76.5655,31160.0
2025-01-24 14:45:00,77.37,77.38,77.32,77.35,28276.0,76.5655,76.5754,76.5161,76.5457,28276.0
2025-01-24 14:50:00,77.34,77.43,77.33,77.39,37976.0,76.5358,76.6249,76.5259,76.5853,37976.0
2025-01-24 14:55:00,77.38,77.41,77.29,77.31,41797.0,76.5754,76.6051,76.4864,76.5062,41797.0
2025-01-24 15:00:00,77.31,77.39,77.29,77.34,30470.0,76.5062,76.5853,76.4864,76.5358,30470.0
2025-01-24 15:05:00,77.34,77.35,77.2,77.23,49932.0,76.5358,76.5457,76.3973,76.427,49932.0
2025-01-24 15:10:00,77.23,77.25,77.19,77.25,57167.0,76.427,76.4468,76.3874,76.4468,57167.0
2025-01-24 15:15:00,77.25,77.27,77.18,77.19,52973.0,76.4468,76.4666,76.3775,76.3874,52973.0
2025-01-24 15:20:00,77.19,77.19,77.13,77.17,44361.0,76.3874,76.3874,76.328,76.3676,44361.0
2025-01-24 15:25:00,77.16,77.18,77.11,77.16,35685.0,76.3577,76.3775,76.3082,76.3577,35685.0
2025-01-24 15:30:00,77.16,77.18,77.05,77.06,81832.0,76.3577,76.3775,76.2489,76.2588,81832.0
2025-01-24 15:35:00,77.05,77.14,77.04,77.12,50888.0,76.2489,76.3379,76.239,76.3181,50888.0
2025-01-24 15:40:00,77.12,77.22,77.11,77.17,55630.0,76.3181,76.4171,76.3082,76.3676,55630.0
2025-01-24 15:45:00,77.17,77.21,77.13,77.16,72641.0,76.3676,76.4072,76.328,76.3577,72641.0
2025-01-24 15:50:00,77.17,77.21,77.1,77.11,134175.0,76.3676,76.4072,76.2983,76.3082,134175.0
2025-01-24 15:55:00,77.11,77.38,77.09,77.33,516053.0,76.3082,76.5754,76.2884,76.5259,516053.0
2025-01-27 09:30:00,77.4,78.04,77.15,77.6,46089.0,76.5952,77.2286,76.3478,76.7931,46089.0
2025-01-27 09:35:00,77.57,77.88,77.21,77.38,354595.0,76.7635,77.0702,76.4072,76.5754,354595.0
2025-01-27 09:40:00,77.33,77.34,76.89,77.18,111491.0,76.5259,76.5358,76.0905,76.3775,111491.0
2025-01-27 09:45:00,77.17,77.41,77.16,77.37,94701.0,76.3676,76.6051,76.3577,76.5655,94701.0
2025-01-27 09:50:00,77.34,77.56,77.34,77.41,118585.0,76.5358,76.7536,76.5358,76.6051,118585.0
2025-01-27 09:55:00,77.4,77.64,77.29,77.58,112264.0,76.5952,76.8327,76.4864,76.7734,112264.0
2025-01-27 10:00:00,77.57,77.73,77.55,77.64,77655.0,76.7635,76.9218,76.7437,76.8327,77655.0
2025-01-27 10:05:00,77.65,77.71,77.53,77.57,74105.0,76.8426,76.902,76.7239,76.7635,74105.0
2025-01-27 10:10:00,77.57,77.69,77.49,77.52,79864.0,76.7635,76.8822,76.6843,76.714,79864.0
2025-01-27 10:15:00,77.51,77.58,77.39,77.44,100799.0,76.7041,76.7734,76.5853,76.6348,100799.0
2025-01-27 10:20:00,77.44,77.47,77.28,77.45,54362.0,76.6348,76.6645,76.4765,76.6447,54362.0
2025-01-27 10:25:00,77.44,77.47,77.28,77.38,103926.0,76.6348,76.6645,76.4765,76.5754,103926.0
2025-01-27 10:30:00,77.38,77.43,77.24,77.3,53719.0,76.5754,76.6249,76.4369,76.4963,53719.0
2025-01-27 10:35:00,77.29,77.34,77.16,77.19,76748.0,76.4864,76.5358,76.3577,76.3874,76748.0
2025-01-27 10:40:00,77.2,77.34,77.15,77.3,119016.0,76.3973,76.5358,76.3478,76.4963,119016.0
2025-01-27 10:45:00,77.29,77.34,77.23,77.33,80651.0,76.4864,76.5358,76.427,76.5259,80651.0
2025-01-27 10:50:00,77.33,77.38,77.24,77.29,41367.0,76.5259,76.5754,76.4369,76.4864,41367.0
2025-01-27 10:55:00,77.3,77.38,77.26,77.31,43810.0,76.4963,76.5754,76.4567,76.5062,43810.0
2025-01-27 11:00:00,77.31,77.39,77.24,77.28,39812.0,76.5062,76.5853,76.4369,76.4765,39812.0
2025-01-27 11:05:00,77.28,77.31,77.22,77.28,56338.0,76.4765,76.5062,76.4171,76.4765,56338.0
2025-01-27 11:10:00,77.28,77.4,77.27,77.38,59467.0,76.4765,76.5952,76.4666,76.5754,59467.0
2025-01-27 11:15:00,77.38,77.52,77.37,77.51,80545.0,76.5754,76.714,76.5655,76.7041,80545.0
2025-01-27 11:20:00,77.52,77.54,77.44,77.48,239348.0,76.714,76.7338,76.6348,76.6744,239348.0
2025-01-27 11:25:00,77.48,77.5,77.43,77.47,76521.0,76.6744,76.6942,76.6249,76.6645,76521.0
2025-01-27 11:30:00,77.47,77.5,77.34,77.41,59585.0,76.6645,76.6942,76.5358,76.6051,59585.0
2025-01-27 11:35:00,77.41,77.45,77.15,77.17,115953.0,76.6051,76.6447,76.3478,76.3676,115953.0
2025-01-27 11:40:00,77.17,77.19,77.02,77.03,64676.0,76.3676,76.3874,76.2192,76.2291,64676.0
2025-01-27 11:45:00,77.02,77.2,77.01,77.09,68435.0,76.2192,76.3973,76.2093,76.2884,68435.0
2025-01-27 11:50:00,77.09,77.21,77.05,77.21,71847.0,76.2884,76.4072,76.2489,76.4072,71847.0
2025-01-27 11:55:00,77.22,77.34,77.21,77.29,78507.0,76.4171,76.5358,76.4072,76.4864,78507.0
2025-01-27 12:00:00,77.29,77.36,77.23,77.29,41034.0,76.4864,76.5556,76.427,76.4864,41034.0
2025-01-27 12:05:00,77.3,77.32,77.22,77.28,69872.0,76.4963,76.5161,76.4171,76.4765,69872.0
2025-01-27 12:10:00,77.28,77.35,77.26,77.28,30567.0,76.4765,76.5457,76.4567,76.4765,30567.0
2025-01-27 12:15:00,77.29,77.32,77.21,77.23,32709.0,76.4864,76.5161,76.4072,76.427,32709.0
2025-01-27 12:20:00,77.23,77.3,77.22,77.22,46360.0,76.427,76.4963,76.4171,76.4171,46360.0
2025-01-27 12:25:00,77.22,77.25,77.14,77.2,47677.0,76.4171,76.4468,76.3379,76.3973,47677.0
2025-01-27 12:30:00,77.19,77.24,77.14,77.18,64692.0,76.3874,76.4369,76.3379,76.3775,64692.0
2025-01-27 12:35:00,77.2,77.29,77.14,77.16,40907.0,76.3973,76.4864,76.3379,76.3577,40907.0
2025-01-27 12:40:00,77.15,77.19,77.14,77.16,40493.0,76.3478,76.3874,76.3379,76.3577,40493.0
2025-01-27 12:45:00,77.16,77.16,77.06,77.06,58917.0,76.3577,76.3577,76.2588,76.2588,58917.0
2025-01-27 12:50:00,77.06,77.07,76.96,76.98,49376.0,76.2588,76.2687,76.1598,76.1796,49376.0
2025-01-27 12:55:00,76.99,77.04,76.94,76.98,52829.0,76.1895,76.239,76.14,76.1796,52829.0
2025-01-27 13:00:00,76.98,77.04,76.9,76.93,79526.0,76.1796,76.239,76.1004,76.1301,79526.0
2025-01-27 13:05:00,76.94,77.01,76.93,77.0,21247.0,76.14,76.2093,76.1301,76.1994,21247.0
2025-01-27 13:10:00,77.0,77.07,76.97,77.07,43074.0,76.1994,76.2687,76.1697,76.2687,43074.0
2025-01-27 13:15:00,77.09,77.13,77.06,77.08,41702.0,76.2884,76.328,76.2588,76.2785,41702.0
2025-01-27 13:20:00,77.09,77.13,77.04,77.05,39032.0,76.2884,76.328,76.239,76.2489,39032.0
2025-01-27 13:25:00,77.05,77.1,77.03,77.08,39005.0,76.2489,76.2983,76.2291,76.2785,39005.0
2025-01-27 13:30:00,77.08,77.16,77.06,77.14,52068.0,76.2785,76.3577,76.2588,76.3379,52068.0
2025-01-27 13:35:00,77.15,77.17,77.04,77.08,58408.0,76.3478,76.3676,76.239,76.2785,58408.0
2025-01-27 13:40:00,77.08,77.19,77.07,77.16,38695.0,76.2785,76.3874,76.2687,76.3577,38695.0
2025-01-27 13:45:00,77.15,77.15,77.07,77.15,45748.0,76.3478,76.3478,76.2687,76.3478,45748.0
2025-01-27 13:50:00,77.13,77.19,77.12,77.16,56609.0,76.328,76.3874,76.3181,76.3577,56609.0
2025-01-27 13:55:00,77.16,77.2,77.15,77.17,30634.0,76.3577,76.3973,76.3478,76.3676,30634.0
2025-01-27 14:00:00,77.17,77.24,77.17,77.18,32626.0,76.3676,76.4369,76.3676,76.3775,32626.0
2025-01-27 14:05:00,77.17,77.32,77.14,77.3,77090.0,76.3676,76.5161,76.3379,76.4963,77090.0
2025-01-27 14:10:00,77.31,77.36,77.22,77.24,36429.0,76.5062,76.5556,76.4171,76.4369,36429.0
2025-01-27 14:15:00,77.23,77.39,77.23,77.38,34566.0,76.427,76.5853,76.427,76.5754,34566.0
2025-01-27 14:20:00,77.36,77.42,77.34,77.42,57446.0,76.5556,76.615,76.5358,76.615,57446.0
2025-01-27 14:25:00,77.42,77.64,77.42,77.61,58718.0,76.615,76.8327,76.615,76.803,58718.0
2025-01-27 14:30:00,77.6,77.66,77.56,77.64,56029.0,76.7931,76.8525,76.7536,76.8327,56029.0
2025-01-27 14:35:00,77.65,77.75,77.64,77.73,51881.0,76.8426,76.9416,76.8327,76.9218,51881.0
2025-01-27 14:40:00,77.73,77.77,77.7,77.72,56783.0,76.9218,76.9614,76.8921,76.9119,56783.0
2025-01-27 14:45:00,77.73,77.73,77.51,77.51,59850.0,76.9218,76.9218,76.7041,76.7041,59850.0
2025-01-27 14:50:00,77.51,77.59,77.42,77.56,49479.0,76.7041,76.7832,76.615,76.7536,49479.0
2025-01-27 14:55:00,77.56,77.56,77.41,77.44,46156.0,76.7536,76.7536,76.6051,76.6348,46156.0
2025-01-27 15:00:00,77.44,77.54,77.41,77.42,49083.0,76.6348,76.7338,76.6051,76.615,49083.0
2025-01-27 15:05:00,77.41,77.44,77.33,77.41,59733.0,76.6051,76.6348,76.5259,76.6051,59733.0
2025-01-27 15:10:00,77.4,77.47,77.38,77.42,41558.0,76.5952,76.6645,76.5754,76.615,41558.0
2025-01-27 15:15:00,77.42,77.51,77.39,77.48,132820.0,76.615,76.7041,76.5853,76.6744,132820.0
2025-01-27 15:20:00,77.47,77.5,77.41,77.43,115666.0,76.6645,76.6942,76.6051,76.6249,115666.0
2025-01-27 15:25:00,77.42,77.44,77.34,77.41,107968.0,76.615,76.6348,76.5358,76.6051,107968.0
2025-01-27 15:30:00,77.41,77.46,77.38,77.45,73120.0,76.6051,76.6546,76.5754,76.6447,73120.0
2025-01-27 15:35:00,77.45,77.53,77.42,77.52,72180.0,76.6447,76.7239,76.615,76.714,72180.0
2025-01-27 15:40:00,77.52,77.71,77.52,77.69,64390.0,76.714,76.902,76.714,76.8822,64390.0
2025-01-27 15:45:00,77.69,77.69,77.54,77.62,90243.0,76.8822,76.8822,76.7338,76.8129,90243.0
2025-01-27 15:50:00,77.61,77.75,77.6,77.74,197443.0,76.803,76.9416,76.7931,76.9317,197443.0
2025-01-27 15:55:00,77.75,77.98,77.73,77.95,685008.0,76.9416,77.1692,76.9218,77.1395,685008.0
2025-01-28 09:30:00,77.87,77.98,77.66,77.98,290226.0,77.0603,77.1692,76.8525,77.1692,290226.0
2025-01-28 09:35:00,77.97,78.15,77.91,78.01,167132.0,77.1593,77.3374,77.0999,77.1989,167132.0
2025-01-28 09:40:00,78.02,78.08,77.8,77.81,91620.0,77.2088,77.2682,76.9911,77.001,91620.0
2025-01-28 09:45:00,77.82,77.88,77.56,77.62,93230.0,77.0109,77.0702,76.7536,76.8129,93230.0
2025-01-28 09:50:00,77.62,77.66,77.4,77.66,56805.0,76.8129,76.8525,76.5952,76.8525,56805.0
2025-01-28 09:55:00,77.65,77.67,77.54,77.6,79241.0,76.8426,76.8624,76.7338,76.7931,79241.0
2025-01-28 10:00:00,77.59,77.77,77.58,77.77,123239.0,76.7832,76.9614,76.7734,76.9614,123239.0
2025-01-28 10:05:00,77.77,77.89,77.68,77.7,113244.0,76.9614,77.0801,76.8723,76.8921,113244.0
2025-01-28 10:10:00,77.69,77.69,77.51,77.54,56986.0,76.8822,76.8822,76.7041,76.7338,56986.0
2025-01-28 10:15:00,77.53,77.71,77.53,77.67,47750.0,76.7239,76.902,76.7239,76.8624,47750.0
2025-01-28 10:20:00,77.67,77.68,77.52,77.65,117678.0,76.8624,76.8723,76.714,76.8426,117678.0
2025-01-28 10:25:00,77.65,77.66,77.52,77.54,55000.0,76.8426,76.8525,76.714,76.7338,55000.0
2025-01-28 10:30:00,77.54,77.57,77.42,77.56,64291.0,76.7338,76.7635,76.615,76.7536,64291.0
2025-01-28 10:35:00,77.55,77.69,77.54,77.64,40527.0,76.7437,76.8822,76.7338,76.8327,40527.0
2025-01-28 10:40:00,77.63,77.7,77.6,77.67,44316.0,76.8228,76.8921,76.7931,76.8624,44316.0
2025-01-28 10:45:00,77.67,77.75,77.62,77.67,39867.0,76.8624,76.9416,76.8129,76.8624,39867.0
2025-01-28 10:50:00,77.66,77.82,77.66,77.8,54666.0,76.8525,77.0109,76.8525,76.9911,54666.0
2025-01-28 10:55:00,77.79,77.81,77.65,77.72,37912.0,76.9812,77.001,76.8426,76.9119,37912.0
2025-01-28 11:00:00,77.72,77.86,77.72,77.86,56429.0,76.9119,77.0504,76.9119,77.0504,56429.0
2025-01-28 11:05:00,77.86,77.9,77.73,77.81,55485.0,77.0504,77.09,76.9218,77.001,55485.0
2025-01-28 11:10:00,77.81,77.89,77.78,77.84,63247.0,77.001,77.0801,76.9713,77.0306,63247.0
2025-01-28 11:15:00,77.86,77.93,77.82,77.84,66633.0,77.0504,77.1197,77.0109,77.0306,66633.0
2025-01-28 11:20:00,77.85,77.9,77.75,77.78,40081.0,77.0405,77.09,76.9416,76.9713,40081.0
2025-01-28 11:25:00,77.78,77.79,77.55,77.58,60372.0,76.9713,76.9812,76.7437,76.7734,60372.0
2025-01-28 11:30:00,77.57,77.62,77.47,77.51,73683.0,76.7635,76.8129,76.6645,76.7041,73683.0
2025-01-28 11:35:00,77.51,77.52,77.38,77.44,65292.0,76.7041,76.714,76.5754,76.6348,65292.0
2025-01-28 11:40:00,77.43,77.49,77.32,77.47,46130.0,76.6249,76.6843,76.5161,76.6645,46130.0
2025-01-28 11:45:00,77.48,77.5,77.43,77.46,50277.0,76.6744,76.6942,76.6249,76.6546,50277.0
2025-01-28 11:50:00,77.47,77.47,77.22,77.31,61671.0,76.6645,76.6645,76.4171,76.5062,61671.0
2025-01-28 11:55:00,77.32,77.35,77.25,77.25,44229.0,76.5161,76.5457,76.4468,76.4468,44229.0
2025-01-28 12:00:00,77.26,77.33,77.22,77.3,51095.0,76.4567,76.5259,76.4171,76.4963,51095.0
2025-01-28 12:05:00,77.31,77.37,77.28,77.37,41281.0,76.5062,76.5655,76.4765,76.5655,41281.0
2025-01-28 12:10:00,77.37,77.5,77.35,77.49,46255.0,76.5655,76.6942,76.5457,76.6843,46255.0
2025-01-28 12:15:00,77.48,77.52,77.44,77.5,37907.0,76.6744,76.714,76.6348,76.6942,37907.0
2025-01-28 12:20:00,77.5,77.51,77.42,77.45,72710.0,76.6942,76.7041,76.615,76.6447,72710.0
2025-01-28 12:25:00,77.44,77.47,77.4,77.46,60815.0,76.6348,76.6645,76.5952,76.6546,60815.0
2025-01-28 12:30:00,77.47,77.58,77.46,77.49,69631.0,76.6645,76.7734,76.6546,76.6843,69631.0
2025-01-28 12:35:00,77.49,77.5,77.41,77.42,25528.0,76.6843,76.6942,76.6051,76.615,25528.0
2025-01-28 12:40:00,77.43,77.46,77.37,77.45,72664.0,76.6249,76.6546,76.5655,76.6447,72664.0
2025-01-28 12:45:00,77.45,77.49,77.42,77.42,51119.0,76.6447,76.6843,76.615,76.615,51119.0
2025-01-28 12:50:00,77.43,77.48,77.42,77.44,31985.0,76.6249,76.6744,76.615,76.6348,31985.0
2025-01-28 12:55:00,77.44,77.49,77.39,77.41,47680.0,76.6348,76.6843,76.5853,76.6051,47680.0
2025-01-28 13:00:00,77.42,77.52,77.17,77.34,297637.0,76.615,76.714,76.3676,76.5358,297637.0
2025-01-28 13:05:00,77.34,77.55,77.33,77.5,154303.0,76.5358,76.7437,76.5259,76.6942,154303.0
2025-01-28 13:10:00,77.5,77.6,77.48,77.52,72733.0,76.6942,76.7931,76.6744,76.714,72733.0
2025-01-28 13:15:00,77.52,77.62,77.52,77.62,50910.0,76.714,76.8129,76.714,76.8129,50910.0
2025-01-28 13:20:00,77.61,77.62,77.51,77.51,43142.0,76.803,76.8129,76.7041,76.7041,43142.0
2025-01-28 13:25:00,77.51,77.54,77.46,77.51,49359.0,76.7041,76.7338,76.6546,76.7041,49359.0
2025-01-28 13:30:00,77.5,77.52,77.47,77.5,50990.0,76.6942,76.714,76.6645,76.6942,50990.0
2025-01-28 13:35:00,77.5,77.51,77.38,77.43,76140.0,76.6942,76.7041,76.5754,76.6249,76140.0
2025-01-28 13:40:00,77.43,77.44,77.3,77.34,61623.0,76.6249,76.6348,76.4963,76.5358,61623.0
2025-01-28 13:45:00,77.36,77.38,77.31,77.34,43743.0,76.5556,76.5754,76.5062,76.5358,43743.0
2025-01-28 13:50:00,77.34,77.46,77.31,77.44,31871.0,76.5358,76.6546,76.5062,76.6348,31871.0
2025-01-28 13:55:00,77.44,77.48,77.43,77.45,42938.0,76.6348,76.6744,76.6249,76.6447,42938.0
2025-01-28 14:00:00,77.45,77.5,77.43,77.45,45899.0,76.6447,76.6942,76.6249,76.6447,45899.0
2025-01-28 14:05:00,77.46,77.55,77.42,77.55,69842.0,76.6546,76.7437,76.615,76.7437,69842.0
2025-01-28 14:10:00,77.54,77.54,77.46,77.47,43737.0,76.7338,76.7338,76.6546,76.6645,43737.0
2025-01-28 14:15:00,77.46,77.56,77.45,77.53,49417.0,76.6546,76.7536,76.6447,76.7239,49417.0
2025-01-28 14:20:00,77.53,77.59,77.51,77.58,35032.0,76.7239,76.7832,76.7041,76.7734,35032.0
2025-01-28 14:25:00,77.57,77.67,77.54,77.58,78424.0,76.7635,76.8624,76.7338,76.7734,78424.0
2025-01-28 14:30:00,77.59,77.65,77.59,77.62,41254.0,76.7832,76.8426,76.7832,76.8129,41254.0
2025-01-28 14:35:00,77.61,77.65,77.57,77.61,42437.0,76.803,76.8426,76.7635,76.803,42437.0
2025-01-28 14:40:00,77.6,77.66,77.59,77.65,56398.0,76.7931,76.8525,76.7832,76.8426,56398.0
2025-01-28 14:45:00,77.65,77.69,77.63,77.68,35488.0,76.8426,76.8822,76.8228,76.8723,35488.0
2025-01-28 14:50:00,77.69,77.71,77.65,77.69,37240.0,76.8822,76.902,76.8426,76.8822,37240.0
2025-01-28 14:55:00,77.69,77.75,77.69,77.72,64394.0,76.8822,76.9416,76.8822,76.9119,64394.0
2025-01-28 15:00:00,77.71,77.77,77.7,77.75,72698.0,76.902,76.9614,76.8921,76.9416,72698.0
2025-01-28 15:05:00,77.74,77.8,77.73,77.79,80917.0,76.9317,76.9911,76.9218,76.9812,80917.0
2025-01-28 15:10:00,77.79,77.84,77.77,77.79,67962.0,76.9812,77.0306,76.9614,76.9812,67962.0
2025-01-28 15:15:00,77.78,77.83,77.77,77.78,57680.0,76.9713,77.0208,76.9614,76.9713,57680.0
2025-01-28 15:20:00,77.78,77.84,77.77,77.79,53753.0,76.9713,77.0306,76.9614,76.9812,53753.0
2025-01-28 15:25:00,77.77,77.8,77.74,77.75,64017.0,76.9614,76.9911,76.9317,76.9416,64017.0
2025-01-28 15:30:00,77.75,77.8,77.72,77.79,75499.0,76.9416,76.9911,76.9119,76.9812,75499.0
2025-01-28 15:35:00,77.78,77.94,77.77,77.93,77975.0,76.9713,77.1296,76.9614,77.1197,77975.0
2025-01-28 15:40:00,77.93,77.96,77.9,77.92,92830.0,77.1197,77.1494,77.09,77.1098,92830.0
2025-01-28 15:45:00,77.92,77.93,77.83,77.87,110157.0,77.1098,77.1197,77.0208,77.0603,110157.0
2025-01-28 15:50:00,77.88,78.0,77.86,77.97,194592.0,77.0702,77.189,77.0504,77.1593,194592.0
2025-01-28 15:55:00,77.97,78.02,77.87,77.87,624140.0,77.1593,77.2088,77.0603,77.0603,624140.0
2025-01-29 09:30:00,77.75,78.0,77.61,77.82,199094.0,76.9416,77.189,76.803,77.0109,199094.0
2025-01-29 09:35:00,77.83,78.0,77.7,77.98,96085.0,77.0208,77.189,76.8921,77.1692,96085.0
2025-01-29 09:40:00,77.99,78.35,77.97,78.35,150077.0,77.1791,77.5353,77.1593,77.5353,150077.0
2025-01-29 09:45:00,78.35,78.53,78.23,78.42,156835.0,77.5353,77.7135,77.4166,77.6046,156835.0
2025-01-29 09:50:00,78.41,78.79,78.39,78.71,179596.0,77.5947,77.9708,77.5749,77.8916,179596.0
2025-01-29 09:55:00,78.71,78.81,78.61,78.78,93328.0,77.8916,77.9906,77.7926,77.9609,93328.0
2025-01-29 10:00:00,78.78,78.85,78.75,78.83,109252.0,77.9609,78.0301,77.9312,78.0104,109252.0
2025-01-29 10:05:00,78.84,78.98,78.78,78.81,138045.0,78.0202,78.1588,77.9609,77.9906,138045.0
2025-01-29 10:10:00,78.81,78.82,78.52,78.54,71220.0,77.9906,78.0005,77.7036,77.7234,71220.0
2025-01-29 10:15:00,78.55,78.71,78.54,78.65,40084.0,77.7333,77.8916,77.7234,77.8322,40084.0
2025-01-29 10:20:00,78.64,78.81,78.6,78.8,89777.0,77.8223,77.9906,77.7827,77.9807,89777.0
2025-01-29 10:25:00,78.79,78.83,78.74,78.8,46546.0,77.9708,78.0104,77.9213,77.9807,46546.0
2025-01-29 10:30:00,78.8,78.82,78.68,78.78,61832.0,77.9807,78.0005,77.8619,77.9609,61832.0
2025-01-29 10:35:00,78.76,78.91,78.72,78.9,71444.0,77.9411,78.0895,77.9015,78.0796,71444.0
2025-01-29 10:40:00,78.9,78.92,78.77,78.78,42610.0,78.0796,78.0994,77.951,77.9609,42610.0
2025-01-29 10:45:00,78.77,78.8,78.72,78.72,41746.0,77.951,77.9807,77.9015,77.9015,41746.0
2025-01-29 10:50:00,78.73,78.87,78.7,78.78,55299.0,77.9114,78.0499,77.8817,77.9609,55299.0
2025-01-29 10:55:00,78.77,78.78,78.65,78.65,59240.0,77.951,77.9609,77.8322,77.8322,59240.0
2025-01-29 11:00:00,78.66,78.71,78.6,78.62,40360.0,77.8421,77.8916,77.7827,77.8025,40360.0
2025-01-29 11:05:00,78.61,78.61,78.47,78.57,48905.0,77.7926,77.7926,77.6541,77.7531,48905.0
2025-01-29 11:10:00,78.57,78.6,78.5,78.52,226654.0,77.7531,77.7827,77.6838,77.7036,226654.0
2025-01-29 11:15:00,78.51,78.51,78.41,78.45,36573.0,77.6937,77.6937,77.5947,77.6343,36573.0
2025-01-29 11:20:00,78.45,78.51,78.42,78.46,73954.0,77.6343,77.6937,77.6046,77.6442,73954.0
2025-01-29 11:25:00,78.45,78.52,78.45,78.48,42049.0,77.6343,77.7036,77.6343,77.664,42049.0
2025-01-29 11:30:00,78.5,78.51,78.46,78.5,79265.0,77.6838,77.6937,77.6442,77.6838,79265.0
2025-01-29 11:35:00,78.5,78.51,78.45,78.48,69174.0,77.6838,77.6937,77.6343,77.664,69174.0
2025-01-29 11:40:00,78.48,78.51,78.43,78.48,36796.0,77.664,77.6937,77.6145,77.664,36796.0
2025-01-29 11:45:00,78.48,78.52,78.44,78.5,42540.0,77.664,77.7036,77.6244,77.6838,42540.0
2025-01-29 11:50:00,78.5,78.62,78.48,78.57,78709.0,77.6838,77.8025,77.664,77.7531,78709.0
2025-01-29 11:55:00,78.55,78.55,78.46,78.5,16135.0,77.7333,77.7333,77.6442,77.6838,16135.0
2025-01-29 12:00:00,78.51,78.56,78.48,78.54,18051.0,77.6937,77.7432,77.664,77.7234,18051.0
2025-01-29 12:05:00,78.54,78.59,78.51,78.52,30533.0,77.7234,77.7728,77.6937,77.7036,30533.0
2025-01-29 12:10:00,78.53,78.55,78.46,78.5,30022.0,77.7135,77.7333,77.6442,77.6838,30022.0
2025-01-29 12:15:00,78.5,78.54,78.47,78.48,46200.0,77.6838,77.7234,77.6541,77.664,46200.0
2025-01-29 12:20:00,78.48,78.52,78.46,78.47,43807.0,77.664,77.7036,77.6442,77.6541,43807.0
2025-01-29 12:25:00,78.49,78.52,78.44,78.45,40504.0,77.6739,77.7036,77.6244,77.6343,40504.0
2025-01-29 12:30:00,78.45,78.51,78.44,78.47,40184.0,77.6343,77.6937,77.6244,77.6541,40184.0
2025-01-29 12:35:00,78.47,78.51,78.45,78.45,181464.0,77.6541,77.6937,77.6343,77.6343,181464.0
2025-01-29 12:40:00,78.45,78.49,78.35,78.38,42523.0,77.6343,77.6739,77.5353,77.565,42523.0
2025-01-29 12:45:00,78.38,78.43,78.35,78.4,27319.0,77.565,77.6145,77.5353,77.5848,27319.0
2025-01-29 12:50:00,78.4,78.42,78.37,78.42,22850.0,77.5848,77.6046,77.5551,77.6046,22850.0
2025-01-29 12:55:00,78.42,78.45,78.38,78.42,18995.0,77.6046,77.6343,77.565,77.6046,18995.0
2025-01-29 13:00:00,78.42,78.45,78.04,78.1,71021.0,77.6046,77.6343,77.2286,77.2879,71021.0
2025-01-29 13:05:00,78.11,78.3,78.03,78.29,40976.0,77.2978,77.4859,77.2187,77.476,40976.0
2025-01-29 13:10:00,78.29,78.32,78.15,78.28,39975.0,77.476,77.5057,77.3374,77.4661,39975.0
2025-01-29 13:15:00,78.27,78.34,78.25,78.34,41952.0,77.4562,77.5254,77.4364,77.5254,41952.0
2025-01-29 13:20:00,78.34,78.38,78.31,78.37,51108.0,77.5254,77.565,77.4958,77.5551,51108.0
2025-01-29 13:25:00,78.37,78.43,78.35,78.39,33429.0,77.5551,77.6145,77.5353,77.5749,33429.0
2025-01-29 13:30:00,78.39,78.4,78.32,78.35,19521.0,77.5749,77.5848,77.5057,77.5353,19521.0
2025-01-29 13:35:00,78.34,78.38,78.25,78.3,25808.0,77.5254,77.565,77.4364,77.4859,25808.0
2025-01-29 13:40:00,78.29,78.34,78.23,78.27,21289.0,77.476,77.5254,77.4166,77.4562,21289.0
2025-01-29 13:45:00,78.26,78.32,78.23,78.29,32538.0,77.4463,77.5057,77.4166,77.476,32538.0
2025-01-29 13:50:00,78.3,78.34,78.22,78.34,31477.0,77.4859,77.5254,77.4067,77.5254,31477.0
2025-01-29 13:55:00,78.34,78.34,78.27,78.3,28483.0,77.5254,77.5254,77.4562,77.4859,28483.0
2025-01-29 14:00:00,78.29,78.29,78.01,78.11,62007.0,77.476,77.476,77.1989,77.2978,62007.0
2025-01-29 14:05:00,78.09,78.19,78.05,78.15,41749.0,77.278,77.377,77.2385,77.3374,41749.0
2025-01-29 14:10:00,78.15,78.18,78.01,78.13,46975.0,77.3374,77.3671,77.1989,77.3176,46975.0
2025-01-29 14:15:00,78.13,78.2,78.06,78.16,45765.0,77.3176,77.3869,77.2484,77.3473,45765.0
2025-01-29 14:20:00,78.18,78.21,78.06,78.06,42355.0,77.3671,77.3968,77.2484,77.2484,42355.0
2025-01-29 14:25:00,78.07,78.15,78.03,78.08,37783.0,77.2583,77.3374,77.2187,77.2682,37783.0
2025-01-29 14:30:00,78.09,78.32,78.07,78.31,61357.0,77.278,77.5057,77.2583,77.4958,61357.0
2025-01-29 14:35:00,78.32,78.45,78.2,78.42,50776.0,77.5057,77.6343,77.3869,77.6046,50776.0
2025-01-29 14:40:00,78.42,78.53,78.37,78.5,77122.0,77.6046,77.7135,77.5551,77.6838,77122.0
2025-01-29 14:45:00,78.5,78.52,78.35,78.4,86935.0,77.6838,77.7036,77.5353,77.5848,86935.0
2025-01-29 14:50:00,78.4,78.5,78.34,78.43,38126.0,77.5848,77.6838,77.5254,77.6145,38126.0
2025-01-29 14:55:00,78.42,78.45,78.29,78.31,44064.0,77.6046,77.6343,77.476,77.4958,44064.0
2025-01-29 15:00:00,78.31,78.36,78.07,78.09,43710.0,77.4958,77.5452,77.2583,77.278,43710.0
2025-01-29 15:05:00,78.1,78.24,78.08,78.17,43978.0,77.2879,77.4265,77.2682,77.3572,43978.0
2025-01-29 15:10:00,78.2,78.3,78.12,78.24,62652.0,77.3869,77.4859,77.3077,77.4265,62652.0
2025-01-29 15:15:00,78.23,78.27,78.02,78.16,98964.0,77.4166,77.4562,77.2088,77.3473,98964.0
2025-01-29 15:20:00,78.17,78.38,78.17,78.36,50943.0,77.3572,77.565,77.3572,77.5452,50943.0
2025-01-29 15:25:00,78.37,78.4,78.29,78.35,46990.0,77.5551,77.5848,77.476,77.5353,46990.0
2025-01-29 15:30:00,78.34,78.39,78.27,78.31,66064.0,77.5254,77.5749,77.4562,77.4958,66064.0
2025-01-29 15:35:00,78.31,78.36,78.27,78.3,118628.0,77.4958,77.5452,77.4562,77.4859,118628.0
2025-01-29 15:40:00,78.3,78.43,78.28,78.35,110336.0,77.4859,77.6145,77.4661,77.5353,110336.0
2025-01-29 15:45:00,78.35,78.42,78.33,78.4,151155.0,77.5353,77.6046,77.5156,77.5848,151155.0
2025-01-29 15:50:00,78.4,78.55,78.37,78.45,264225.0,77.5848,77.7333,77.5551,77.6343,264225.0
2025-01-29 15:55:00,78.45,78.54,78.35,78.39,580027.0,77.6343,77.7234,77.5353,77.5749,580027.0
2025-01-30 09:30:00,79.15,79.15,79.05,79.1,5501.0,78.327,78.327,78.2281,78.2775,5501.0
2025-01-30 09:35:00,79.15,79.24,78.78,78.93,347113.0,78.327,78.4161,77.9609,78.1093,347113.0
2025-01-30 09:40:00,78.96,79.0,78.78,78.9,79389.0,78.139,78.1786,77.9609,78.0796,79389.0
2025-01-30 09:45:00,78.93,78.96,78.81,78.94,119639.0,78.1093,78.139,77.9906,78.1192,119639.0
2025-01-30 09:50:00,78.94,79.01,78.84,78.98,111803.0,78.1192,78.1885,78.0202,78.1588,111803.0
2025-01-30 09:55:00,78.98,79.02,78.9,78.96,73909.0,78.1588,78.1984,78.0796,78.139,73909.0
2025-01-30 10:00:00,78.96,79.0,78.8,78.99,164902.0,78.139,78.1786,77.9807,78.1687,164902.0
2025-01-30 10:05:00,78.97,79.0,78.89,78.9,61515.0,78.1489,78.1786,78.0697,78.0796,61515.0
2025-01-30 10:10:00,78.91,79.0,78.88,78.91,45487.0,78.0895,78.1786,78.0598,78.0895,45487.0
2025-01-30 10:15:00,78.91,78.91,78.73,78.84,58678.0,78.0895,78.0895,77.9114,78.0202,58678.0
2025-01-30 10:20:00,78.85,78.93,78.82,78.83,87863.0,78.0301,78.1093,78.0005,78.0104,87863.0
2025-01-30 10:25:00,78.8,78.81,78.71,78.77,44408.0,77.9807,77.9906,77.8916,77.951,44408.0
2025-01-30 10:30:00,78.77,78.91,78.75,78.9,37034.0,77.951,78.0895,77.9312,78.0796,37034.0
2025-01-30 10:35:00,78.91,78.97,78.87,78.95,111838.0,78.0895,78.1489,78.0499,78.1291,111838.0
2025-01-30 10:40:00,78.95,78.96,78.85,78.91,34684.0,78.1291,78.139,78.0301,78.0895,34684.0
2025-01-30 10:45:00,78.91,78.96,78.88,78.92,103434.0,78.0895,78.139,78.0598,78.0994,103434.0
2025-01-30 10:50:00,78.92,78.93,78.79,78.81,39028.0,78.0994,78.1093,77.9708,77.9906,39028.0
2025-01-30 10:55:00,78.81,78.81,78.67,78.7,52485.0,77.9906,77.9906,77.852,77.8817,52485.0
2025-01-30 11:00:00,78.69,78.75,78.59,78.62,40201.0,77.8718,77.9312,77.7728,77.8025,40201.0
2025-01-30 11:05:00,78.6,78.81,78.58,78.78,95342.0,77.7827,77.9906,77.763,77.9609,95342.0
2025-01-30 11:10:00,78.78,78.82,78.62,78.63,127231.0,77.9609,78.0005,77.8025,77.8124,127231.0
2025-01-30 11:15:00,78.63,78.71,78.6,78.62,32157.0,77.8124,77.8916,77.7827,77.8025,32157.0
2025-01-30 11:20:00,78.63,78.68,78.52,78.62,39207.0,77.8124,77.8619,77.7036,77.8025,39207.0
2025-01-30 11:25:00,78.63,78.68,78.54,78.68,55849.0,77.8124,77.8619,77.7234,77.8619,55849.0
2025-01-30 11:30:00,78.68,78.68,78.59,78.65,48688.0,77.8619,77.8619,77.7728,77.8322,48688.0
2025-01-30 11:35:00,78.64,78.76,78.63,78.75,44200.0,77.8223,77.9411,77.8124,77.9312,44200.0
2025-01-30 11:40:00,78.76,78.79,78.68,78.7,39155.0,77.9411,77.9708,77.8619,77.8817,39155.0
2025-01-30 11:45:00,78.7,78.73,78.64,78.68,36430.0,77.8817,77.9114,77.8223,77.8619,36430.0
2025-01-30 11:50:00,78.69,78.83,78.68,78.8,102294.0,77.8718,78.0104,77.8619,77.9807,102294.0
2025-01-30 11:55:00,78.8,78.8,78.72,78.73,41394.0,77.9807,77.9807,77.9015,77.9114,41394.0
2025-01-30 12:00:00,78.73,78.79,78.65,78.68,58309.0,77.9114,77.9708,77.8322,77.8619,58309.0
2025-01-30 12:05:00,78.68,78.74,78.6,78.6,37766.0,77.8619,77.9213,77.7827,77.7827,37766.0
2025-01-30 12:10:00,78.61,78.63,78.54,78.57,45101.0,77.7926,77.8124,77.7234,77.7531,45101.0
2025-01-30 12:15:00,78.57,78.64,78.56,78.61,64330.0,77.7531,77.8223,77.7432,77.7926,64330.0
2025-01-30 12:20:00,78.62,78.7,78.62,78.64,47301.0,77.8025,77.8817,77.8025,77.8223,47301.0
2025-01-30 12:25:00,78.64,78.67,78.61,78.63,30597.0,77.8223,77.852,77.7926,77.8124,30597.0
2025-01-30 12:30:00,78.64,78.7,78.62,78.63,34843.0,77.8223,77.8817,77.8025,77.8124,34843.0
2025-01-30 12:35:00,78.63,78.65,78.58,78.64,43692.0,77.8124,77.8322,77.763,77.8223,43692.0
2025-01-30 12:40:00,78.64,78.71,78.63,78.64,37947.0,77.8223,77.8916,77.8124,77.8223,37947.0
2025-01-30 12:45:00,78.64,78.72,78.63,78.69,26239.0,77.8223,77.9015,77.8124,77.8718,26239.0
2025-01-30 12:50:00,78.69,78.74,78.68,78.74,38209.0,77.8718,77.9213,77.8619,77.9213,38209.0
2025-01-30 12:55:00,78.75,78.75,78.65,78.67,73063.0,77.9312,77.9312,77.8322,77.852,73063.0
2025-01-30 13:00:00,78.67,78.8,78.67,78.78,29903.0,77.852,77.9807,77.852,77.9609,29903.0
2025-01-30 13:05:00,78.78,78.83,78.77,78.79,32470.0,77.9609,78.0104,77.951,77.9708,32470.0
2025-01-30 13:10:00,78.79,78.83,78.74,78.81,54955.0,77.9708,78.0104,77.9213,77.9906,54955.0
2025-01-30 13:15:00,78.81,78.85,78.78,78.8,72053.0,77.9906,78.0301,77.9609,77.9807,72053.0
2025-01-30 13:20:00,78.81,78.85,78.79,78.84,67535.0,77.9906,78.0301,77.9708,78.0202,67535.0
2025-01-30 13:25:00,78.83,78.85,78.82,78.84,71923.0,78.0104,78.0301,78.0005,78.0202,71923.0
2025-01-30 13:30:00,78.84,78.85,78.81,78.81,90339.0,78.0202,78.0301,77.9906,77.9906,90339.0
2025-01-30 13:35:00,78.81,78.96,78.8,78.93,130583.0,77.9906,78.139,77.9807,78.1093,130583.0
2025-01-30 13:40:00,78.93,78.97,78.87,78.89,93160.0,78.1093,78.1489,78.0499,78.0697,93160.0
2025-01-30 13:45:00,78.89,78.95,78.88,78.95,74211.0,78.0697,78.1291,78.0598,78.1291,74211.0
2025-01-30 13:50:00,78.94,78.96,78.91,78.94,28444.0,78.1192,78.139,78.0895,78.1192,28444.0
2025-01-30 13:55:00,78.94,78.96,78.92,78.95,41881.0,78.1192,78.139,78.0994,78.1291,41881.0
2025-01-30 14:00:00,78.95,78.98,78.94,78.97,66989.0,78.1291,78.1588,78.1192,78.1489,66989.0
2025-01-30 14:05:00,78.97,78.98,78.94,78.94,73811.0,78.1489,78.1588,78.1192,78.1192,73811.0
2025-01-30 14:10:00,78.95,78.95,78.89,78.93,43756.0,78.1291,78.1291,78.0697,78.1093,43756.0
2025-01-30 14:15:00,78.93,78.96,78.92,78.95,26527.0,78.1093,78.139,78.0994,78.1291,26527.0
2025-01-30 14:20:00,78.95,78.95,78.82,78.84,73728.0,78.1291,78.1291,78.0005,78.0202,73728.0
2025-01-30 14:25:00,78.84,78.93,78.84,78.91,36811.0,78.0202,78.1093,78.0202,78.0895,36811.0
2025-01-30 14:30:00,78.91,78.93,78.85,78.88,33700.0,78.0895,78.1093,78.0301,78.0598,33700.0
2025-01-30 14:35:00,78.88,78.89,78.79,78.82,49807.0,78.0598,78.0697,77.9708,78.0005,49807.0
2025-01-30 14:40:00,78.81,78.84,78.79,78.81,71793.0,77.9906,78.0202,77.9708,77.9906,71793.0
2025-01-30 14:45:00,78.81,78.82,78.77,78.79,40867.0,77.9906,78.0005,77.951,77.9708,40867.0
2025-01-30 14:50:00,78.8,78.84,78.78,78.84,29026.0,77.9807,78.0202,77.9609,78.0202,29026.0
2025-01-30 14:55:00,78.84,78.88,78.81,78.86,67615.0,78.0202,78.0598,77.9906,78.04,67615.0
2025-01-30 15:00:00,78.86,78.92,78.85,78.88,56406.0,78.04,78.0994,78.0301,78.0598,56406.0
2025-01-30 15:05:00,78.88,78.93,78.85,78.93,85514.0,78.0598,78.1093,78.0301,78.1093,85514.0
2025-01-30 15:10:00,78.93,78.98,78.91,78.95,127628.0,78.1093,78.1588,78.0895,78.1291,127628.0
2025-01-30 15:15:00,78.95,79.0,78.93,78.98,113221.0,78.1291,78.1786,78.1093,78.1588,113221.0
2025-01-30 15:20:00,78.98,79.03,78.97,78.98,101402.0,78.1588,78.2083,78.1489,78.1588,101402.0
2025-01-30 15:25:00,78.98,79.02,78.88,78.88,79461.0,78.1588,78.1984,78.0598,78.0598,79461.0
2025-01-30 15:30:00,78.88,78.88,78.77,78.79,97200.0,78.0598,78.0598,77.951,77.9708,97200.0
2025-01-30 15:35:00,78.78,78.79,78.39,78.41,166590.0,77.9609,77.9708,77.5749,77.5947,166590.0
2025-01-30 15:40:00,78.4,78.4,78.09,78.15,168848.0,77.5848,77.5848,77.278,77.3374,168848.0
2025-01-30 15:45:00,78.14,78.52,78.08,78.5,194122.0,77.3275,77.7036,77.2682,77.6838,194122.0
2025-01-30 15:50:00,78.51,78.86,78.5,78.77,366425.0,77.6937,78.04,77.6838,77.951,366425.0
2025-01-30 15:55:00,78.76,78.97,78.75,78.83,1040730.0,77.9411,78.1489,77.9312,78.0104,1040730.0
2025-01-31 09:30:00,78.7,78.88,78.35,78.66,303532.0,77.8817,78.0598,77.5353,77.8421,303532.0
2025-01-31 09:35:00,78.68,79.06,78.63,78.98,86957.0,77.8619,78.238,77.8124,78.1588,86957.0
2025-01-31 09:40:00,78.96,79.03,78.89,78.96,56852.0,78.139,78.2083,78.0697,78.139,56852.0
2025-01-31 09:45:00,78.95,79.0,78.77,78.77,52588.0,78.1291,78.1786,77.951,77.951,52588.0
2025-01-31 09:50:00,78.76,78.84,78.68,78.74,42529.0,77.9411,78.0202,77.8619,77.9213,42529.0
2025-01-31 09:55:00,78.7,78.88,78.7,78.81,34337.0,77.8817,78.0598,77.8817,77.9906,34337.0
2025-01-31 10:00:00,78.83,78.83,78.65,78.7,66550.0,78.0104,78.0104,77.8322,77.8817,66550.0
2025-01-31 10:05:00,78.69,78.69,78.48,78.61,116602.0,77.8718,77.8718,77.664,77.7926,116602.0
2025-01-31 10:10:00,78.62,78.78,78.61,78.72,210738.0,77.8025,77.9609,77.7926,77.9015,210738.0
2025-01-31 10:15:00,78.71,78.8,78.64,78.78,97939.0,77.8916,77.9807,77.8223,77.9609,97939.0
2025-01-31 10:20:00,78.81,78.85,78.71,78.83,39730.0,77.9906,78.0301,77.8916,78.0104,39730.0
2025-01-31 10:25:00,78.83,78.98,78.81,78.93,41697.0,78.0104,78.1588,77.9906,78.1093,41697.0
2025-01-31 10:30:00,78.94,78.97,78.89,78.92,37810.0,78.1192,78.1489,78.0697,78.0994,37810.0
2025-01-31 10:35:00,78.92,78.92,78.68,78.71,48009.0,78.0994,78.0994,77.8619,77.8916,48009.0
2025-01-31 10:40:00,78.71,78.78,78.71,78.75,40032.0,77.8916,77.9609,77.8916,77.9312,40032.0
2025-01-31 10:45:00,78.74,78.81,78.7,78.73,33686.0,77.9213,77.9906,77.8817,77.9114,33686.0
2025-01-31 10:50:00,78.74,78.8,78.66,78.7,143552.0,77.9213,77.9807,77.8421,77.8817,143552.0
2025-01-31 10:55:00,78.69,78.72,78.62,78.64,147838.0,77.8718,77.9015,77.8025,77.8223,147838.0
2025-01-31 11:00:00,78.65,78.71,78.6,78.7,64802.0,77.8322,77.8916,77.7827,77.8817,64802.0
2025-01-31 11:05:00,78.7,78.77,78.67,78.76,24720.0,77.8817,77.951,77.852,77.9411,24720.0
2025-01-31 11:10:00,78.75,78.77,78.7,78.75,29379.0,77.9312,77.951,77.8817,77.9312,29379.0
2025-01-31 11:15:00,78.76,78.93,78.75,78.92,62313.0,77.9411,78.1093,77.9312,78.0994,62313.0
2025-01-31 11:20:00,78.92,78.92,78.84,78.9,45937.0,78.0994,78.0994,78.0202,78.0796,45937.0
2025-01-31 11:25:00,78.9,78.94,78.82,78.82,62489.0,78.0796,78.1192,78.0005,78.0005,62489.0
2025-01-31 11:30:00,78.83,78.96,78.82,78.95,153960.0,78.0104,78.139,78.0005,78.1291,153960.0
2025-01-31 11:35:00,78.95,79.07,78.95,79.04,86511.0,78.1291,78.2479,78.1291,78.2182,86511.0
2025-01-31 11:40:00,79.06,79.16,79.02,79.07,39051.0,78.238,78.3369,78.1984,78.2479,39051.0
2025-01-31 11:45:00,79.09,79.18,79.02,79.17,58703.0,78.2676,78.3567,78.1984,78.3468,58703.0
2025-01-31 11:50:00,79.18,79.18,79.12,79.14,68496.0,78.3567,78.3567,78.2973,78.3171,68496.0
2025-01-31 11:55:00,79.13,79.19,79.1,79.1,89743.0,78.3072,78.3666,78.2775,78.2775,89743.0
2025-01-31 12:00:00,79.11,79.11,79.06,79.09,30171.0,78.2874,78.2874,78.238,78.2676,30171.0
2025-01-31 12:05:00,79.09,79.1,78.97,79.07,52889.0,78.2676,78.2775,78.1489,78.2479,52889.0
2025-01-31 12:10:00,79.08,79.1,78.98,79.03,68511.0,78.2578,78.2775,78.1588,78.2083,68511.0
2025-01-31 12:15:00,79.04,79.15,78.97,79.14,64544.0,78.2182,78.327,78.1489,78.3171,64544.0
2025-01-31 12:20:00,79.14,79.28,79.13,79.25,58255.0,78.3171,78.4557,78.3072,78.426,58255.0
2025-01-31 12:25:00,79.25,79.26,79.16,79.22,31572.0,78.426,78.4359,78.3369,78.3963,31572.0
2025-01-31 12:30:00,79.23,79.25,79.18,79.21,31373.0,78.4062,78.426,78.3567,78.3864,31373.0
2025-01-31 12:35:00,79.21,79.23,79.18,79.2,30932.0,78.3864,78.4062,78.3567,78.3765,30932.0
2025-01-31 12:40:00,79.2,79.21,79.14,79.18,40218.0,78.3765,78.3864,78.3171,78.3567,40218.0
2025-01-31 12:45:00,79.18,79.21,79.15,79.17,63301.0,78.3567,78.3864,78.327,78.3468,63301.0
2025-01-31 12:50:00,79.16,79.23,79.14,79.22,47395.0,78.3369,78.4062,78.3171,78.3963,47395.0
2025-01-31 12:55:00,79.22,79.22,79.06,79.08,59074.0,78.3963,78.3963,78.238,78.2578,59074.0
2025-01-31 13:00:00,79.08,79.2,79.05,79.17,60465.0,78.2578,78.3765,78.2281,78.3468,60465.0
2025-01-31 13:05:00,79.17,79.27,79.17,79.27,25580.0,78.3468,78.4458,78.3468,78.4458,25580.0
2025-01-31 13:10:00,79.28,79.29,79.24,79.28,28097.0,78.4557,78.4656,78.4161,78.4557,28097.0
2025-01-31 13:15:00,79.27,79.28,79.06,79.1,46755.0,78.4458,78.4557,78.238,78.2775,46755.0
2025-01-31 13:20:00,79.09,79.15,78.92,78.97,142420.0,78.2676,78.327,78.0994,78.1489,142420.0
2025-01-31 13:25:00,78.97,78.98,78.83,78.85,45138.0,78.1489,78.1588,78.0104,78.0301,45138.0
2025-01-31 13:30:00,78.85,78.89,78.69,78.69,88857.0,78.0301,78.0697,77.8718,77.8718,88857.0
2025-01-31 13:35:00,78.69,78.84,78.66,78.83,89012.0,77.8718,78.0202,77.8421,78.0104,89012.0
2025-01-31 13:40:00,78.82,78.97,78.82,78.9,84654.0,78.0005,78.1489,78.0005,78.0796,84654.0
2025-01-31 13:45:00,78.89,79.0,78.88,78.96,33309.0,78.0697,78.1786,78.0598,78.139,33309.0
2025-01-31 13:50:00,78.95,78.96,78.82,78.84,54260.0,78.1291,78.139,78.0005,78.0202,54260.0
2025-01-31 13:55:00,78.84,78.86,78.7,78.74,56858.0,78.0202,78.04,77.8817,77.9213,56858.0
2025-01-31 14:00:00,78.74,78.79,78.67,78.7,78726.0,77.9213,77.9708,77.852,77.8817,78726.0
2025-01-31 14:05:00,78.69,78.71,78.48,78.55,141981.0,77.8718,77.8916,77.664,77.7333,141981.0
2025-01-31 14:10:00,78.56,78.77,78.55,78.72,73080.0,77.7432,77.951,77.7333,77.9015,73080.0
2025-01-31 14:15:00,78.72,78.77,78.57,78.57,66127.0,77.9015,77.951,77.7531,77.7531,66127.0
2025-01-31 14:20:00,78.58,78.62,78.47,78.61,73534.0,77.763,77.8025,77.6541,77.7926,73534.0
2025-01-31 14:25:00,78.61,78.73,78.6,78.7,56749.0,77.7926,77.9114,77.7827,77.8817,56749.0
2025-01-31 14:30:00,78.69,78.79,78.66,78.76,65525.0,77.8718,77.9708,77.8421,77.9411,65525.0
2025-01-31 14:35:00,78.75,78.77,78.59,78.66,78809.0,77.9312,77.951,77.7728,77.8421,78809.0
2025-01-31 14:40:00,78.66,78.71,78.51,78.54,46656.0,77.8421,77.8916,77.6937,77.7234,46656.0
2025-01-31 14:45:00,78.53,78.58,78.4,78.54,158238.0,77.7135,77.763,77.5848,77.7234,158238.0
2025-01-31 14:50:00,78.53,78.57,78.35,78.56,316412.0,77.7135,77.7531,77.5353,77.7432,316412.0
2025-01-31 14:55:00,78.57,78.64,78.51,78.56,113690.0,77.7531,77.8223,77.6937,77.7432,113690.0
2025-01-31 15:00:00,78.55,78.56,78.32,78.38,129846.0,77.7333,77.7432,77.5057,77.565,129846.0
2025-01-31 15:05:00,78.38,78.46,78.33,78.36,111999.0,77.565,77.6442,77.5156,77.5452,111999.0
2025-01-31 15:10:00,78.35,78.43,78.31,78.4,164809.0,77.5353,77.6145,77.4958,77.5848,164809.0
2025-01-31 15:15:00,78.41,78.59,78.41,78.48,130426.0,77.5947,77.7728,77.5947,77.664,130426.0
2025-01-31 15:20:00,78.48,78.6,78.47,78.59,81153.0,77.664,77.7827,77.6541,77.7728,81153.0
2025-01-31 15:25:00,78.59,78.62,78.52,78.56,110973.0,77.7728,77.8025,77.7036,77.7432,110973.0
2025-01-31 15:30:00,78.57,78.72,78.52,78.7,88312.0,77.7531,77.9015,77.7036,77.8817,88312.0
2025-01-31 15:35:00,78.69,78.72,78.58,78.62,80072.0,77.8718,77.9015,77.763,77.8025,80072.0
2025-01-31 15:40:00,78.62,78.79,78.58,78.73,188645.0,77.8025,77.9708,77.763,77.9114,188645.0
2025-01-31 15:45:00,78.73,78.79,78.72,78.79,135406.0,77.9114,77.9708,77.9015,77.9708,135406.0
2025-01-31 15:50:00,78.79,78.85,78.66,78.76,555241.0,77.9708,78.0301,77.8421,77.9411,555241.0
2025-01-31 15:55:00,78.77,78.95,78.76,78.81,941367.0,77.951,78.1291,77.9411,77.9906,941367.0
2025-02-03 09:30:00,77.23,77.73,77.13,77.15,484786.0,76.427,76.9218,76.328,76.3478,484786.0
2025-02-03 09:35:00,77.15,77.32,77.02,77.18,240497.0,76.3478,76.5161,76.2192,76.3775,240497.0
2025-02-03 09:40:00,77.17,77.41,77.07,77.29,118094.0,76.3676,76.6051,76.2687,76.4864,118094.0
2025-02-03 09:45:00,77.29,77.41,77.18,77.28,73220.0,76.4864,76.6051,76.3775,76.4765,73220.0
2025-02-03 09:50:00,77.28,77.36,77.22,77.29,119873.0,76.4765,76.5556,76.4171,76.4864,119873.0
2025-02-03 09:55:00,77.29,77.46,77.24,77.3,73388.0,76.4864,76.6546,76.4369,76.4963,73388.0
2025-02-03 10:00:00,77.3,77.5,77.18,77.37,139840.0,76.4963,76.6942,76.3775,76.5655,139840.0
2025-02-03 10:05:00,77.35,77.53,77.34,77.51,100900.0,76.5457,76.7239,76.5358,76.7041,100900.0
2025-02-03 10:10:00,77.51,77.66,77.4,77.53,102226.0,76.7041,76.8525,76.5952,76.7239,102226.0
2025-02-03 10:15:00,77.53,77.59,77.19,77.22,273231.0,76.7239,76.7832,76.3874,76.4171,273231.0
2025-02-03 10:20:00,77.22,77.9,77.12,77.84,201597.0,76.4171,77.09,76.3181,77.0306,201597.0
2025-02-03 10:25:00,77.86,78.03,77.74,78.0,148251.0,77.0504,77.2187,76.9317,77.189,148251.0
2025-02-03 10:30:00,77.98,78.33,77.96,78.29,100667.0,77.1692,77.5156,77.1494,77.476,100667.0
2025-02-03 10:35:00,78.3,78.37,78.09,78.16,145069.0,77.4859,77.5551,77.278,77.3473,145069.0
2025-02-03 10:40:00,78.12,78.46,78.05,78.29,98924.0,77.3077,77.6442,77.2385,77.476,98924.0
2025-02-03 10:45:00,78.27,78.28,78.06,78.2,99008.0,77.4562,77.4661,77.2484,77.3869,99008.0
2025-02-03 10:50:00,78.2,78.36,78.19,78.25,44063.0,77.3869,77.5452,77.377,77.4364,44063.0
2025-02-03 10:55:00,78.25,78.39,78.18,78.29,75769.0,77.4364,77.5749,77.3671,77.476,75769.0
2025-02-03 11:00:00,78.27,78.3,78.04,78.12,55571.0,77.4562,77.4859,77.2286,77.3077,55571.0
2025-02-03 11:05:00,78.13,78.19,77.84,78.16,116843.0,77.3176,77.377,77.0306,77.3473,116843.0
2025-02-03 11:10:00,78.15,78.23,78.12,78.15,56870.0,77.3374,77.4166,77.3077,77.3374,56870.0
2025-02-03 11:15:00,78.15,78.41,78.12,78.39,71281.0,77.3374,77.5947,77.3077,77.5749,71281.0
2025-02-03 11:20:00,78.39,78.51,78.38,78.42,101454.0,77.5749,77.6937,77.565,77.6046,101454.0
2025-02-03 11:25:00,78.42,78.42,78.23,78.25,65199.0,77.6046,77.6046,77.4166,77.4364,65199.0
2025-02-03 11:30:00,78.25,78.4,78.13,78.4,41689.0,77.4364,77.5848,77.3176,77.5848,41689.0
2025-02-03 11:35:00,78.38,78.49,78.36,78.41,39265.0,77.565,77.6739,77.5452,77.5947,39265.0
2025-02-03 11:40:00,78.42,78.5,78.33,78.48,59047.0,77.6046,77.6838,77.5156,77.664,59047.0
2025-02-03 11:45:00,78.5,78.5,78.34,78.37,76230.0,77.6838,77.6838,77.5254,77.5551,76230.0
2025-02-03 11:50:00,78.38,78.43,78.26,78.27,40505.0,77.565,77.6145,77.4463,77.4562,40505.0
2025-02-03 11:55:00,78.27,78.29,78.11,78.15,37736.0,77.4562,77.476,77.2978,77.3374,37736.0
2025-02-03 12:00:00,78.14,78.24,78.03,78.1,39754.0,77.3275,77.4265,77.2187,77.2879,39754.0
2025-02-03 12:05:00,78.11,78.13,77.98,78.06,76308.0,77.2978,77.3176,77.1692,77.2484,76308.0
2025-02-03 12:10:00,78.06,78.12,77.98,78.01,53924.0,77.2484,77.3077,77.1692,77.1989,53924.0
2025-02-03 12:15:00,77.99,78.07,77.97,78.04,48930.0,77.1791,77.2583,77.1593,77.2286,48930.0
2025-02-03 12:20:00,78.05,78.11,78.0,78.1,68405.0,77.2385,77.2978,77.189,77.2879,68405.0
2025-02-03 12:25:00,78.11,78.11,78.02,78.03,37741.0,77.2978,77.2978,77.2088,77.2187,37741.0
2025-02-03 12:30:00,78.03,78.03,77.92,77.95,90784.0,77.2187,77.2187,77.1098,77.1395,90784.0
2025-02-03 12:35:00,77.94,77.99,77.88,77.91,116347.0,77.1296,77.1791,77.0702,77.0999,116347.0
2025-02-03 12:40:00,77.91,77.92,77.85,77.88,59153.0,77.0999,77.1098,77.0405,77.0702,59153.0
2025-02-03 12:45:00,77.88,77.92,77.71,77.72,140446.0,77.0702,77.1098,76.902,76.9119,140446.0
2025-02-03 12:50:00,77.72,77.89,77.72,77.84,126640.0,76.9119,77.0801,76.9119,77.0306,126640.0
2025-02-03 12:55:00,77.84,77.86,77.55,77.7,239884.0,77.0306,77.0504,76.7437,76.8921,239884.0
2025-02-03 13:00:00,77.67,77.77,77.52,77.77,71408.0,76.8624,76.9614,76.714,76.9614,71408.0
2025-02-03 13:05:00,77.77,77.77,77.63,77.67,125185.0,76.9614,76.9614,76.8228,76.8624,125185.0
2025-02-03 13:10:00,77.67,77.83,77.59,77.77,83780.0,76.8624,77.0208,76.7832,76.9614,83780.0
2025-02-03 13:15:00,77.77,77.8,77.7,77.73,77327.0,76.9614,76.9911,76.8921,76.9218,77327.0
2025-02-03 13:20:00,77.73,77.8,77.69,77.78,194901.0,76.9218,76.9911,76.8822,76.9713,194901.0
2025-02-03 13:25:00,77.78,77.93,77.74,77.88,128684.0,76.9713,77.1197,76.9317,77.0702,128684.0
2025-02-03 13:30:00,77.89,77.99,77.89,77.98,68715.0,77.0801,77.1791,77.0801,77.1692,68715.0
2025-02-03 13:35:00,77.98,78.0,77.87,77.95,332929.0,77.1692,77.189,77.0603,77.1395,332929.0
2025-02-03 13:40:00,77.94,77.95,77.74,77.84,101845.0,77.1296,77.1395,76.9317,77.0306,101845.0
2025-02-03 13:45:00,77.84,77.87,77.8,77.87,43549.0,77.0306,77.0603,76.9911,77.0603,43549.0
2025-02-03 13:50:00,77.86,77.89,77.82,77.82,44034.0,77.0504,77.0801,77.0109,77.0109,44034.0
2025-02-03 13:55:00,77.83,77.87,77.77,77.78,39935.0,77.0208,77.0603,76.9614,76.9713,39935.0
2025-02-03 14:00:00,77.78,77.89,77.77,77.88,67259.0,76.9713,77.0801,76.9614,77.0702,67259.0
2025-02-03 14:05:00,77.89,77.91,77.85,77.9,23298.0,77.0801,77.0999,77.0405,77.09,23298.0
2025-02-03 14:10:00,77.9,77.93,77.87,77.9,55120.0,77.09,77.1197,77.0603,77.09,55120.0
2025-02-03 14:15:00,77.9,77.93,77.85,77.87,62541.0,77.09,77.1197,77.0405,77.0603,62541.0
2025-02-03 14:20:00,77.87,78.06,77.84,78.03,99875.0,77.0603,77.2484,77.0306,77.2187,99875.0
2025-02-03 14:25:00,78.03,78.04,77.95,77.96,74518.0,77.2187,77.2286,77.1395,77.1494,74518.0
2025-02-03 14:30:00,77.97,78.0,77.94,77.97,116006.0,77.1593,77.189,77.1296,77.1593,116006.0
2025-02-03 14:35:00,77.96,78.03,77.94,78.02,75154.0,77.1494,77.2187,77.1296,77.2088,75154.0
2025-02-03 14:40:00,78.02,78.23,78.0,78.22,87042.0,77.2088,77.4166,77.189,77.4067,87042.0
2025-02-03 14:45:00,78.23,78.27,78.17,78.2,58047.0,77.4166,77.4562,77.3572,77.3869,58047.0
2025-02-03 14:50:00,78.21,78.23,78.16,78.2,58487.0,77.3968,77.4166,77.3473,77.3869,58487.0
2025-02-03 14:55:00,78.21,78.24,78.13,78.17,83289.0,77.3968,77.4265,77.3176,77.3572,83289.0
2025-02-03 15:00:00,78.17,78.2,78.11,78.17,49253.0,77.3572,77.3869,77.2978,77.3572,49253.0
2025-02-03 15:05:00,78.17,78.19,78.11,78.19,63823.0,77.3572,77.377,77.2978,77.377,63823.0
2025-02-03 15:10:00,78.18,78.24,78.15,78.17,60337.0,77.3671,77.4265,77.3374,77.3572,60337.0
2025-02-03 15:15:00,78.18,78.23,78.14,78.16,40401.0,77.3671,77.4166,77.3275,77.3473,40401.0
2025-02-03 15:20:00,78.16,78.19,78.12,78.17,41988.0,77.3473,77.377,77.3077,77.3572,41988.0
2025-02-03 15:25:00,78.17,78.17,78.08,78.1,63897.0,77.3572,77.3572,77.2682,77.2879,63897.0
2025-02-03 15:30:00,78.11,78.16,78.09,78.15,76434.0,77.2978,77.3473,77.278,77.3374,76434.0
2025-02-03 15:35:00,78.13,78.3,78.12,78.23,64988.0,77.3176,77.4859,77.3077,77.4166,64988.0
2025-02-03 15:40:00,78.23,78.29,78.19,78.23,86302.0,77.4166,77.476,77.377,77.4166,86302.0
2025-02-03 15:45:00,78.23,78.25,78.14,78.21,129850.0,77.4166,77.4364,77.3275,77.3968,129850.0
2025-02-03 15:50:00,78.22,78.39,78.22,78.29,260929.0,77.4067,77.5749,77.4067,77.476,260929.0
2025-02-03 15:55:00,78.28,78.3,78.01,78.15,647064.0,77.4661,77.4859,77.1989,77.3374,647064.0
2025-02-04 09:30:00,79.84,79.84,79.17,79.26,361976.0,79.0099,79.0099,78.3468,78.4359,361976.0
2025-02-04 09:35:00,79.25,79.37,78.67,78.77,153478.0,78.426,78.5447,77.852,77.951,153478.0
2025-02-04 09:40:00,78.79,78.93,78.58,78.59,70319.0,77.9708,78.1093,77.763,77.7728,70319.0
2025-02-04 09:45:00,78.59,78.82,78.58,78.65,57578.0,77.7728,78.0005,77.763,77.8322,57578.0
2025-02-04 09:50:00,78.66,78.77,78.54,78.76,43696.0,77.8421,77.951,77.7234,77.9411,43696.0
2025-02-04 09:55:00,78.75,78.75,78.47,78.5,109693.0,77.9312,77.9312,77.6541,77.6838,109693.0
2025-02-04 10:00:00,78.5,78.67,78.44,78.46,61737.0,77.6838,77.852,77.6244,77.6442,61737.0
2025-02-04 10:05:00,78.45,78.8,78.45,78.71,48370.0,77.6343,77.9807,77.6343,77.8916,48370.0
2025-02-04 10:10:00,78.71,78.79,78.59,78.68,85991.0,77.8916,77.9708,77.7728,77.8619,85991.0
2025-02-04 10:15:00,78.69,78.77,78.66,78.72,67143.0,77.8718,77.951,77.8421,77.9015,67143.0
2025-02-04 10:20:00,78.72,78.81,78.68,78.74,63875.0,77.9015,77.9906,77.8619,77.9213,63875.0
2025-02-04 10:25:00,78.74,78.79,78.7,78.73,52643.0,77.9213,77.9708,77.8817,77.9114,52643.0
2025-02-04 10:30:00,78.73,78.83,78.63,78.8,72947.0,77.9114,78.0104,77.8124,77.9807,72947.0
2025-02-04 10:35:00,78.8,78.85,78.69,78.7,50057.0,77.9807,78.0301,77.8718,77.8817,50057.0
2025-02-04 10:40:00,78.7,78.73,78.65,78.7,87038.0,77.8817,77.9114,77.8322,77.8817,87038.0
2025-02-04 10:45:00,78.69,78.72,78.64,78.69,31218.0,77.8718,77.9015,77.8223,77.8718,31218.0
2025-02-04 10:50:00,78.67,78.69,78.58,78.67,43411.0,77.852,77.8718,77.763,77.852,43411.0
2025-02-04 10:55:00,78.68,78.76,78.66,78.72,30237.0,77.8619,77.9411,77.8421,77.9015,30237.0
2025-02-04 11:00:00,78.73,79.49,78.73,79.27,1108151.0,77.9114,78.6635,77.9114,78.4458,1108151.0
2025-02-04 11:05:00,79.28,79.35,78.98,79.23,245671.0,78.4557,78.5249,78.1588,78.4062,245671.0
2025-02-04 11:10:00,79.22,79.45,79.09,79.41,190494.0,78.3963,78.6239,78.2676,78.5843,190494.0
2025-02-04 11:15:00,79.4,79.54,79.32,79.47,176564.0,78.5744,78.713,78.4953,78.6437,176564.0
2025-02-04 11:20:00,79.46,79.68,79.44,79.57,157266.0,78.6338,78.8515,78.614,78.7427,157266.0
2025-02-04 11:25:00,79.56,79.6,79.44,79.59,119243.0,78.7328,78.7723,78.614,78.7625,119243.0
2025-02-04 11:30:00,79.6,79.6,79.29,79.3,138266.0,78.7723,78.7723,78.4656,78.4755,138266.0
2025-02-04 11:35:00,79.3,79.35,79.24,79.33,46359.0,78.4755,78.5249,78.4161,78.5052,46359.0
2025-02-04 11:40:00,79.33,79.35,79.13,79.15,68025.0,78.5052,78.5249,78.3072,78.327,68025.0
2025-02-04 11:45:00,79.16,79.19,79.07,79.13,76349.0,78.3369,78.3666,78.2479,78.3072,76349.0
2025-02-04 11:50:00,79.14,79.25,79.06,79.24,81835.0,78.3171,78.426,78.238,78.4161,81835.0
2025-02-04 11:55:00,79.23,79.23,79.11,79.17,70143.0,78.4062,78.4062,78.2874,78.3468,70143.0
2025-02-04 12:00:00,79.18,79.24,79.15,79.21,49894.0,78.3567,78.4161,78.327,78.3864,49894.0
2025-02-04 12:05:00,79.21,79.34,79.21,79.29,50725.0,78.3864,78.5151,78.3864,78.4656,50725.0
2025-02-04 12:10:00,79.29,79.37,79.27,79.33,77758.0,78.4656,78.5447,78.4458,78.5052,77758.0
2025-02-04 12:15:00,79.34,79.35,79.16,79.26,96324.0,78.5151,78.5249,78.3369,78.4359,96324.0
2025-02-04 12:20:00,79.26,79.26,79.18,79.21,51825.0,78.4359,78.4359,78.3567,78.3864,51825.0
2025-02-04 12:25:00,79.2,79.21,79.04,79.06,55988.0,78.3765,78.3864,78.2182,78.238,55988.0
2025-02-04 12:30:00,79.06,79.14,79.01,79.09,47459.0,78.238,78.3171,78.1885,78.2676,47459.0
2025-02-04 12:35:00,79.1,79.21,79.07,79.18,56932.0,78.2775,78.3864,78.2479,78.3567,56932.0
2025-02-04 12:40:00,79.17,79.25,79.15,79.24,63878.0,78.3468,78.426,78.327,78.4161,63878.0
2025-02-04 12:45:00,79.24,79.32,79.21,79.27,55717.0,78.4161,78.4953,78.3864,78.4458,55717.0
2025-02-04 12:50:00,79.27,79.41,79.27,79.35,48190.0,78.4458,78.5843,78.4458,78.5249,48190.0
2025-02-04 12:55:00,79.36,79.48,79.34,79.47,118286.0,78.5348,78.6536,78.5151,78.6437,118286.0
2025-02-04 13:00:00,79.46,79.55,79.44,79.51,128573.0,78.6338,78.7229,78.614,78.6833,128573.0
2025-02-04 13:05:00,79.5,79.56,79.47,79.51,56295.0,78.6734,78.7328,78.6437,78.6833,56295.0
2025-02-04 13:10:00,79.51,79.56,79.49,79.56,69410.0,78.6833,78.7328,78.6635,78.7328,69410.0
2025-02-04 13:15:00,79.56,79.58,79.46,79.52,89142.0,78.7328,78.7526,78.6338,78.6932,89142.0
2025-02-04 13:20:00,79.52,79.56,79.47,79.55,100422.0,78.6932,78.7328,78.6437,78.7229,100422.0
2025-02-04 13:25:00,79.55,79.56,79.47,79.48,66010.0,78.7229,78.7328,78.6437,78.6536,66010.0
2025-02-04 13:30:00,79.48,79.58,79.47,79.52,73383.0,78.6536,78.7526,78.6437,78.6932,73383.0
2025-02-04 13:35:00,79.52,79.52,79.33,79.4,68255.0,78.6932,78.6932,78.5052,78.5744,68255.0
2025-02-04 13:40:00,79.4,79.47,79.36,79.44,55129.0,78.5744,78.6437,78.5348,78.614,55129.0
2025-02-04 13:45:00,79.44,79.48,79.43,79.46,53280.0,78.614,78.6536,78.6041,78.6338,53280.0
2025-02-04 13:50:00,79.47,79.55,79.46,79.55,49888.0,78.6437,78.7229,78.6338,78.7229,49888.0
2025-02-04 13:55:00,79.55,79.55,79.48,79.48,46898.0,78.7229,78.7229,78.6536,78.6536,46898.0
2025-02-04 14:00:00,79.49,79.61,79.48,79.59,53416.0,78.6635,78.7822,78.6536,78.7625,53416.0
2025-02-04 14:05:00,79.6,79.7,79.59,79.7,93216.0,78.7723,78.8713,78.7625,78.8713,93216.0
2025-02-04 14:10:00,79.69,79.75,79.67,79.72,62041.0,78.8614,78.9208,78.8416,78.8911,62041.0
2025-02-04 14:15:00,79.72,79.73,79.63,79.64,65355.0,78.8911,78.901,78.802,78.8119,65355.0
2025-02-04 14:20:00,79.64,79.73,79.6,79.68,93662.0,78.8119,78.901,78.7723,78.8515,93662.0
2025-02-04 14:25:00,79.69,79.74,79.67,79.71,50447.0,78.8614,78.9109,78.8416,78.8812,50447.0
2025-02-04 14:30:00,79.7,79.74,79.67,79.7,44092.0,78.8713,78.9109,78.8416,78.8713,44092.0
2025-02-04 14:35:00,79.7,79.73,79.68,79.69,48557.0,78.8713,78.901,78.8515,78.8614,48557.0
2025-02-04 14:40:00,79.69,79.79,79.69,79.77,112761.0,78.8614,78.9604,78.8614,78.9406,112761.0
2025-02-04 14:45:00,79.78,79.85,79.65,79.67,137019.0,78.9505,79.0197,78.8218,78.8416,137019.0
2025-02-04 14:50:00,79.67,79.72,79.59,79.64,103333.0,78.8416,78.8911,78.7625,78.8119,103333.0
2025-02-04 14:55:00,79.64,79.68,79.44,79.53,198931.0,78.8119,78.8515,78.614,78.7031,198931.0
2025-02-04 15:00:00,79.53,79.59,79.47,79.59,89824.0,78.7031,78.7625,78.6437,78.7625,89824.0
2025-02-04 15:05:00,79.59,79.65,79.58,79.6,87141.0,78.7625,78.8218,78.7526,78.7723,87141.0
2025-02-04 15:10:00,79.61,79.65,79.58,79.59,72404.0,78.7822,78.8218,78.7526,78.7625,72404.0
2025-02-04 15:15:00,79.59,79.6,79.41,79.43,95981.0,78.7625,78.7723,78.5843,78.6041,95981.0
2025-02-04 15:20:00,79.42,79.48,79.36,79.38,96917.0,78.5942,78.6536,78.5348,78.5546,96917.0
2025-02-04 15:25:00,79.39,79.39,79.27,79.31,175747.0,78.5645,78.5645,78.4458,78.4854,175747.0
2025-02-04 15:30:00,79.31,79.39,79.26,79.31,195334.0,78.4854,78.5645,78.4359,78.4854,195334.0
2025-02-04 15:35:00,79.32,79.34,79.26,79.29,133135.0,78.4953,78.5151,78.4359,78.4656,133135.0
2025-02-04 15:40:00,79.29,79.37,79.28,79.36,144333.0,78.4656,78.5447,78.4557,78.5348,144333.0
2025-02-04 15:45:00,79.36,79.37,79.28,79.33,162444.0,78.5348,78.5447,78.4557,78.5052,162444.0
2025-02-04 15:50:00,79.32,79.5,79.31,79.47,266672.0,78.4953,78.6734,78.4854,78.6437,266672.0
2025-02-04 15:55:00,79.47,79.6,79.4,79.46,793105.0,78.6437,78.7723,78.5744,78.6338,793105.0
2025-02-05 09:30:00,79.66,79.7,79.18,79.54,179538.0,78.8317,78.8713,78.3567,78.713,179538.0
2025-02-05 09:35:00,79.58,79.75,79.51,79.56,76236.0,78.7526,78.9208,78.6833,78.7328,76236.0
2025-02-05 09:40:00,79.57,79.66,79.49,79.63,62518.0,78.7427,78.8317,78.6635,78.802,62518.0
2025-02-05 09:45:00,79.64,79.65,79.46,79.52,107133.0,78.8119,78.8218,78.6338,78.6932,107133.0
2025-02-05 09:50:00,79.5,79.72,79.33,79.72,302519.0,78.6734,78.8911,78.5052,78.8911,302519.0
2025-02-05 09:55:00,79.72,79.72,79.5,79.59,345949.0,78.8911,78.8911,78.6734,78.7625,345949.0
2025-02-05 10:00:00,79.6,79.73,79.29,79.3,149433.0,78.7723,78.901,78.4656,78.4755,149433.0
2025-02-05 10:05:00,79.28,79.73,79.28,79.68,113061.0,78.4557,78.901,78.4557,78.8515,113061.0
2025-02-05 10:10:00,79.7,79.9,79.65,79.88,83345.0,78.8713,79.0692,78.8218,79.0494,83345.0
2025-02-05 10:15:00,79.86,79.94,79.8,79.94,100905.0,79.0296,79.1088,78.9703,79.1088,100905.0
2025-02-05 10:20:00,79.93,80.09,79.91,80.05,314883.0,79.0989,79.2573,79.0791,79.2177,314883.0
2025-02-05 10:25:00,80.04,80.16,80.02,80.06,103306.0,79.2078,79.3265,79.188,79.2276,103306.0
2025-02-05 10:30:00,80.06,80.13,79.94,80.07,114287.0,79.2276,79.2968,79.1088,79.2375,114287.0
2025-02-05 10:35:00,80.06,80.14,79.98,80.06,120563.0,79.2276,79.3067,79.1484,79.2276,120563.0
2025-02-05 10:40:00,80.06,80.15,79.81,79.84,128155.0,79.2276,79.3166,78.9802,79.0099,128155.0
2025-02-05 10:45:00,79.84,79.9,79.71,79.73,112934.0,79.0099,79.0692,78.8812,78.901,112934.0
2025-02-05 10:50:00,79.73,79.85,79.72,79.83,84662.0,78.901,79.0197,78.8911,79.0,84662.0
2025-02-05 10:55:00,79.83,80.09,79.82,79.92,261730.0,79.0,79.2573,78.9901,79.089,261730.0
2025-02-05 11:00:00,79.92,79.98,79.89,79.93,128772.0,79.089,79.1484,79.0593,79.0989,128772.0
2025-02-05 11:05:00,79.92,80.07,79.87,80.05,132314.0,79.089,79.2375,79.0395,79.2177,132314.0
2025-02-05 11:10:00,80.04,80.13,80.04,80.09,110293.0,79.2078,79.2968,79.2078,79.2573,110293.0
2025-02-05 11:15:00,80.09,80.1,79.85,79.9,175125.0,79.2573,79.2671,79.0197,79.0692,175125.0
2025-02-05 11:20:00,79.9,79.97,79.83,79.92,141225.0,79.0692,79.1385,79.0,79.089,141225.0
2025-02-05 11:25:00,79.92,80.09,79.91,80.09,279020.0,79.089,79.2573,79.0791,79.2573,279020.0
2025-02-05 11:30:00,80.09,80.13,80.02,80.12,111376.0,79.2573,79.2968,79.188,79.2869,111376.0
2025-02-05 11:35:00,80.11,80.12,79.98,80.08,141284.0,79.277,79.2869,79.1484,79.2474,141284.0
2025-02-05 11:40:00,80.1,80.13,80.06,80.11,85879.0,79.2671,79.2968,79.2276,79.277,85879.0
2025-02-05 11:45:00,80.12,80.24,80.06,80.18,177819.0,79.2869,79.4057,79.2276,79.3463,177819.0
2025-02-05 11:50:00,80.19,80.33,80.19,80.28,99559.0,79.3562,79.4948,79.3562,79.4453,99559.0
2025-02-05 11:55:00,80.28,80.28,80.18,80.2,84785.0,79.4453,79.4453,79.3463,79.3661,84785.0
2025-02-05 12:00:00,80.19,80.25,80.13,80.17,122879.0,79.3562,79.4156,79.2968,79.3364,122879.0
2025-02-05 12:05:00,80.16,80.26,80.16,80.2,134388.0,79.3265,79.4255,79.3265,79.3661,134388.0
2025-02-05 12:10:00,80.21,80.25,80.19,80.2,128392.0,79.376,79.4156,79.3562,79.3661,128392.0
2025-02-05 12:15:00,80.2,80.32,80.16,80.17,207752.0,79.3661,79.4849,79.3265,79.3364,207752.0
2025-02-05 12:20:00,80.17,80.22,80.15,80.19,174656.0,79.3364,79.3859,79.3166,79.3562,174656.0
2025-02-05 12:25:00,80.15,80.29,80.11,80.24,202377.0,79.3166,79.4552,79.277,79.4057,202377.0
2025-02-05 12:30:00,80.24,80.26,80.16,80.25,159409.0,79.4057,79.4255,79.3265,79.4156,159409.0
2025-02-05 12:35:00,80.25,80.28,80.2,80.27,122772.0,79.4156,79.4453,79.3661,79.4354,122772.0
2025-02-05 12:40:00,80.27,80.31,80.23,80.31,100042.0,79.4354,79.475,79.3958,79.475,100042.0
2025-02-05 12:45:00,80.31,80.34,80.23,80.27,105840.0,79.475,79.5047,79.3958,79.4354,105840.0
2025-02-05 12:50:00,80.26,80.3,80.23,80.3,78967.0,79.4255,79.4651,79.3958,79.4651,78967.0
2025-02-05 12:55:00,80.3,80.35,80.22,80.23,127460.0,79.4651,79.5145,79.3859,79.3958,127460.0
2025-02-05 13:00:00,80.22,80.25,80.16,80.22,114040.0,79.3859,79.4156,79.3265,79.3859,114040.0
2025-02-05 13:05:00,80.23,80.28,80.18,80.22,98203.0,79.3958,79.4453,79.3463,79.3859,98203.0
2025-02-05 13:10:00,80.23,80.23,80.13,80.2,75528.0,79.3958,79.3958,79.2968,79.3661,75528.0
2025-02-05 13:15:00,80.2,80.2,80.13,80.18,63324.0,79.3661,79.3661,79.2968,79.3463,63324.0
2025-02-05 13:20:00,80.19,80.29,80.16,80.25,80674.0,79.3562,79.4552,79.3265,79.4156,80674.0
2025-02-05 13:25:00,80.25,80.28,80.18,80.23,89752.0,79.4156,79.4453,79.3463,79.3958,89752.0
2025-02-05 13:30:00,80.22,80.29,80.18,80.29,126931.0,79.3859,79.4552,79.3463,79.4552,126931.0
2025-02-05 13:35:00,80.29,80.29,80.17,80.19,88282.0,79.4552,79.4552,79.3364,79.3562,88282.0
2025-02-05 13:40:00,80.19,80.22,80.15,80.19,54430.0,79.3562,79.3859,79.3166,79.3562,54430.0
2025-02-05 13:45:00,80.2,80.24,80.17,80.17,103730.0,79.3661,79.4057,79.3364,79.3364,103730.0
2025-02-05 13:50:00,80.17,80.2,80.13,80.17,49511.0,79.3364,79.3661,79.2968,79.3364,49511.0
2025-02-05 13:55:00,80.18,80.19,80.1,80.1,62393.0,79.3463,79.3562,79.2671,79.2671,62393.0
2025-02-05 14:00:00,80.1,80.13,80.08,80.12,52460.0,79.2671,79.2968,79.2474,79.2869,52460.0
2025-02-05 14:05:00,80.12,80.12,80.02,80.02,62294.0,79.2869,79.2869,79.188,79.188,62294.0
2025-02-05 14:10:00,80.02,80.02,79.96,79.98,78462.0,79.188,79.188,79.1286,79.1484,78462.0
2025-02-05 14:15:00,79.99,80.01,79.96,79.96,78814.0,79.1583,79.1781,79.1286,79.1286,78814.0
2025-02-05 14:20:00,79.97,80.07,79.97,80.06,82843.0,79.1385,79.2375,79.1385,79.2276,82843.0
2025-02-05 14:25:00,80.06,80.12,80.02,80.04,74235.0,79.2276,79.2869,79.188,79.2078,74235.0
2025-02-05 14:30:00,80.04,80.07,80.02,80.03,69221.0,79.2078,79.2375,79.188,79.1979,69221.0
2025-02-05 14:35:00,80.04,80.05,79.96,79.96,76329.0,79.2078,79.2177,79.1286,79.1286,76329.0
2025-02-05 14:40:00,79.97,79.98,79.9,79.95,47267.0,79.1385,79.1484,79.0692,79.1187,47267.0
2025-02-05 14:45:00,79.95,79.96,79.84,79.87,77916.0,79.1187,79.1286,79.0099,79.0395,77916.0
2025-02-05 14:50:00,79.86,79.97,79.86,79.95,145616.0,79.0296,79.1385,79.0296,79.1187,145616.0
2025-02-05 14:55:00,79.96,79.98,79.91,79.94,114880.0,79.1286,79.1484,79.0791,79.1088,114880.0
2025-02-05 15:00:00,79.94,80.06,79.94,80.05,139026.0,79.1088,79.2276,79.1088,79.2177,139026.0
2025-02-05 15:05:00,80.06,80.06,80.01,80.06,73932.0,79.2276,79.2276,79.1781,79.2276,73932.0
2025-02-05 15:10:00,80.06,80.13,80.05,80.12,163136.0,79.2276,79.2968,79.2177,79.2869,163136.0
2025-02-05 15:15:00,80.12,80.24,80.11,80.23,112085.0,79.2869,79.4057,79.277,79.3958,112085.0
2025-02-05 15:20:00,80.23,80.31,80.2,80.23,192781.0,79.3958,79.475,79.3661,79.3958,192781.0
2025-02-05 15:25:00,80.23,80.28,80.18,80.2,100620.0,79.3958,79.4453,79.3463,79.3661,100620.0
2025-02-05 15:30:00,80.21,80.3,80.2,80.3,136571.0,79.376,79.4651,79.3661,79.4651,136571.0
2025-02-05 15:35:00,80.3,80.3,80.22,80.29,164040.0,79.4651,79.4651,79.3859,79.4552,164040.0
2025-02-05 15:40:00,80.28,80.28,80.2,80.23,96145.0,79.4453,79.4453,79.3661,79.3958,96145.0
2025-02-05 15:45:00,80.23,80.32,80.16,80.16,128787.0,79.3958,79.4849,79.3265,79.3265,128787.0
2025-02-05 15:50:00,80.17,80.2,80.07,80.11,348236.0,79.3364,79.3661,79.2375,79.277,348236.0
2025-02-05 15:55:00,80.11,80.13,80.01,80.08,930466.0,79.277,79.2968,79.1781,79.2474,930466.0
2025-02-06 09:30:00,80.5,80.74,80.37,80.4,17780.0,79.663,79.9005,79.5343,79.564,17780.0
2025-02-06 09:35:00,80.35,80.49,79.91,80.12,325255.0,79.5145,79.6531,79.0791,79.2869,325255.0
2025-02-06 09:40:00,80.13,80.28,80.1,80.16,161283.0,79.2968,79.4453,79.2671,79.3265,161283.0
2025-02-06 09:45:00,80.17,80.33,80.15,80.22,153987.0,79.3364,79.4948,79.3166,79.3859,153987.0
2025-02-06 09:50:00,80.21,80.26,80.09,80.22,161364.0,79.376,79.4255,79.2573,79.3859,161364.0
2025-02-06 09:55:00,80.23,80.32,80.15,80.23,157704.0,79.3958,79.4849,79.3166,79.3958,157704.0
2025-02-06 10:00:00,80.23,80.24,80.06,80.09,83256.0,79.3958,79.4057,79.2276,79.2573,83256.0
2025-02-06 10:05:00,80.09,80.26,80.07,80.15,75981.0,79.2573,79.4255,79.2375,79.3166,75981.0
2025-02-06 10:10:00,80.14,80.28,80.11,80.26,100384.0,79.3067,79.4453,79.277,79.4255,100384.0
2025-02-06 10:15:00,80.26,80.32,80.23,80.3,177096.0,79.4255,79.4849,79.3958,79.4651,177096.0
2025-02-06 10:20:00,80.3,80.37,80.14,80.15,128690.0,79.4651,79.5343,79.3067,79.3166,128690.0
2025-02-06 10:25:00,80.16,80.25,80.14,80.25,112151.0,79.3265,79.4156,79.3067,79.4156,112151.0
2025-02-06 10:30:00,80.25,80.32,80.24,80.28,77288.0,79.4156,79.4849,79.4057,79.4453,77288.0
2025-02-06 10:35:00,80.28,80.39,80.23,80.26,131676.0,79.4453,79.5541,79.3958,79.4255,131676.0
2025-02-06 10:40:00,80.25,80.41,80.23,80.4,119560.0,79.4156,79.5739,79.3958,79.564,119560.0
2025-02-06 10:45:00,80.41,80.53,80.4,80.53,73232.0,79.5739,79.6927,79.564,79.6927,73232.0
2025-02-06 10:50:00,80.52,80.7,80.51,80.69,93977.0,79.6828,79.8609,79.6729,79.851,93977.0
2025-02-06 10:55:00,80.69,80.79,80.68,80.76,101081.0,79.851,79.95,79.8411,79.9203,101081.0
2025-02-06 11:00:00,80.77,80.95,80.72,80.94,139244.0,79.9302,80.1083,79.8807,80.0984,139244.0
2025-02-06 11:05:00,80.95,80.97,80.87,80.9,102648.0,80.1083,80.1281,80.0291,80.0588,102648.0
2025-02-06 11:10:00,80.89,80.98,80.86,80.97,127670.0,80.0489,80.138,80.0192,80.1281,127670.0
2025-02-06 11:15:00,80.97,80.97,80.87,80.93,149704.0,80.1281,80.1281,80.0291,80.0885,149704.0
2025-02-06 11:20:00,80.92,81.0,80.87,80.96,132538.0,80.0786,80.1578,80.0291,80.1182,132538.0
2025-02-06 11:25:00,80.97,81.0,80.86,80.97,99227.0,80.1281,80.1578,80.0192,80.1281,99227.0
2025-02-06 11:30:00,80.96,81.08,80.94,81.06,122011.0,80.1182,80.237,80.0984,80.2172,122011.0
2025-02-06 11:35:00,81.05,81.17,81.02,81.14,125852.0,80.2073,80.326,80.1776,80.2963,125852.0
2025-02-06 11:40:00,81.14,81.18,81.08,81.13,88142.0,80.2963,80.3359,80.237,80.2864,88142.0
2025-02-06 11:45:00,81.13,81.15,81.03,81.05,167012.0,80.2864,80.3062,80.1875,80.2073,167012.0
2025-02-06 11:50:00,81.06,81.22,81.05,81.18,149515.0,80.2172,80.3755,80.2073,80.3359,149515.0
2025-02-06 11:55:00,81.19,81.3,81.18,81.2,87055.0,80.3458,80.4547,80.3359,80.3557,87055.0
2025-02-06 12:00:00,81.2,81.29,81.09,81.19,130064.0,80.3557,80.4448,80.2469,80.3458,130064.0
2025-02-06 12:05:00,81.19,81.25,81.15,81.21,73646.0,80.3458,80.4052,80.3062,80.3656,73646.0
2025-02-06 12:10:00,81.22,81.24,81.13,81.16,81302.0,80.3755,80.3953,80.2864,80.3161,81302.0
2025-02-06 12:15:00,81.16,81.25,81.16,81.2,79025.0,80.3161,80.4052,80.3161,80.3557,79025.0
2025-02-06 12:20:00,81.2,81.27,81.15,81.22,69257.0,80.3557,80.425,80.3062,80.3755,69257.0
2025-02-06 12:25:00,81.21,81.33,81.17,81.31,178115.0,80.3656,80.4844,80.326,80.4646,178115.0
2025-02-06 12:30:00,81.31,81.32,81.12,81.14,100160.0,80.4646,80.4745,80.2765,80.2963,100160.0
2025-02-06 12:35:00,81.15,81.27,81.13,81.16,52715.0,80.3062,80.425,80.2864,80.3161,52715.0
2025-02-06 12:40:00,81.16,81.2,81.12,81.19,53670.0,80.3161,80.3557,80.2765,80.3458,53670.0
2025-02-06 12:45:00,81.19,81.2,81.14,81.19,59320.0,80.3458,80.3557,80.2963,80.3458,59320.0
2025-02-06 12:50:00,81.19,81.32,81.19,81.28,78310.0,80.3458,80.4745,80.3458,80.4349,78310.0
2025-02-06 12:55:00,81.27,81.3,81.24,81.25,91036.0,80.425,80.4547,80.3953,80.4052,91036.0
2025-02-06 13:00:00,81.26,81.31,81.24,81.27,73244.0,80.4151,80.4646,80.3953,80.425,73244.0
2025-02-06 13:05:00,81.26,81.35,81.24,81.28,80715.0,80.4151,80.5042,80.3953,80.4349,80715.0
2025-02-06 13:10:00,81.27,81.34,81.22,81.26,93656.0,80.425,80.4943,80.3755,80.4151,93656.0
2025-02-06 13:15:00,81.26,81.35,81.26,81.3,96672.0,80.4151,80.5042,80.4151,80.4547,96672.0
2025-02-06 13:20:00,81.31,81.33,81.16,81.31,95835.0,80.4646,80.4844,80.3161,80.4646,95835.0
2025-02-06 13:25:00,81.31,81.37,81.28,81.28,86261.0,80.4646,80.5239,80.4349,80.4349,86261.0
2025-02-06 13:30:00,81.28,81.32,81.23,81.32,93704.0,80.4349,80.4745,80.3854,80.4745,93704.0
2025-02-06 13:35:00,81.31,81.32,81.2,81.21,130567.0,80.4646,80.4745,80.3557,80.3656,130567.0
2025-02-06 13:40:00,81.21,81.27,81.11,81.19,98257.0,80.3656,80.425,80.2666,80.3458,98257.0
2025-02-06 13:45:00,81.19,81.24,81.15,81.18,66398.0,80.3458,80.3953,80.3062,80.3359,66398.0
2025-02-06 13:50:00,81.17,81.19,81.12,81.13,67501.0,80.326,80.3458,80.2765,80.2864,67501.0
2025-02-06 13:55:00,81.13,81.16,81.06,81.06,81169.0,80.2864,80.3161,80.2172,80.2172,81169.0
2025-02-06 14:00:00,81.06,81.15,81.03,81.14,93317.0,80.2172,80.3062,80.1875,80.2963,93317.0
2025-02-06 14:05:00,81.14,81.24,81.14,81.19,74153.0,80.2963,80.3953,80.2963,80.3458,74153.0
2025-02-06 14:10:00,81.2,81.22,81.13,81.13,71800.0,80.3557,80.3755,80.2864,80.2864,71800.0
2025-02-06 14:15:00,81.14,81.18,81.11,81.15,63639.0,80.2963,80.3359,80.2666,80.3062,63639.0
2025-02-06 14:20:00,81.15,81.21,81.14,81.19,62294.0,80.3062,80.3656,80.2963,80.3458,62294.0
2025-02-06 14:25:00,81.18,81.18,81.1,81.13,70001.0,80.3359,80.3359,80.2568,80.2864,70001.0
2025-02-06 14:30:00,81.12,81.12,80.81,80.86,115420.0,80.2765,80.2765,79.9698,80.0192,115420.0
2025-02-06 14:35:00,80.86,81.03,80.78,81.03,129073.0,80.0192,80.1875,79.9401,80.1875,129073.0
2025-02-06 14:40:00,81.02,81.02,80.96,80.97,92616.0,80.1776,80.1776,80.1182,80.1281,92616.0
2025-02-06 14:45:00,80.97,81.11,80.94,81.09,68674.0,80.1281,80.2666,80.0984,80.2469,68674.0
2025-02-06 14:50:00,81.09,81.2,81.08,81.18,68810.0,80.2469,80.3557,80.237,80.3359,68810.0
2025-02-06 14:55:00,81.18,81.21,81.13,81.16,71986.0,80.3359,80.3656,80.2864,80.3161,71986.0
2025-02-06 15:00:00,81.15,81.26,81.11,81.21,116398.0,80.3062,80.4151,80.2666,80.3656,116398.0
2025-02-06 15:05:00,81.22,81.29,81.21,81.24,104755.0,80.3755,80.4448,80.3656,80.3953,104755.0
2025-02-06 15:10:00,81.25,81.31,81.24,81.27,133342.0,80.4052,80.4646,80.3953,80.425,133342.0
2025-02-06 15:15:00,81.27,81.34,81.24,81.26,135548.0,80.425,80.4943,80.3953,80.4151,135548.0
2025-02-06 15:20:00,81.26,81.32,81.25,81.28,161934.0,80.4151,80.4745,80.4052,80.4349,161934.0
2025-02-06 15:25:00,81.29,81.31,81.24,81.3,115612.0,80.4448,80.4646,80.3953,80.4547,115612.0
2025-02-06 15:30:00,81.31,81.35,81.26,81.31,137715.0,80.4646,80.5042,80.4151,80.4646,137715.0
2025-02-06 15:35:00,81.31,81.4,81.29,81.34,293980.0,80.4646,80.5536,80.4448,80.4943,293980.0
2025-02-06 15:40:00,81.34,81.4,81.29,81.36,648592.0,80.4943,80.5536,80.4448,80.514,648592.0
2025-02-06 15:45:00,81.36,81.38,81.29,81.36,280426.0,80.514,80.5338,80.4448,80.514,280426.0
2025-02-06 15:50:00,81.35,81.4,81.29,81.33,463685.0,80.5042,80.5536,80.4448,80.4844,463685.0
2025-02-06 15:55:00,81.33,81.5,81.32,81.43,1223951.0,80.4844,80.6526,80.4745,80.5833,1223951.0
2025-02-07 09:30:00,81.27,81.3,79.09,79.51,1112393.0,80.8238,80.8536,78.6557,79.0734,1112393.0
2025-02-07 09:35:00,79.56,80.72,79.48,80.72,671496.0,79.1232,80.2768,79.0436,80.2768,671496.0
2025-02-07 09:40:00,80.71,80.73,80.43,80.57,376570.0,80.2668,80.2867,79.9884,80.1276,376570.0
2025-02-07 09:45:00,80.56,80.76,80.53,80.68,170242.0,80.1177,80.3166,80.0878,80.237,170242.0
2025-02-07 09:50:00,80.68,80.9,80.6,80.73,172508.0,80.237,80.4558,80.1574,80.2867,172508.0
2025-02-07 09:55:00,80.74,81.0,80.72,81.0,231648.0,80.2967,80.5553,80.2768,80.5553,231648.0
2025-02-07 10:00:00,81.01,81.05,80.44,80.44,302716.0,80.5652,80.605,79.9983,79.9983,302716.0
2025-02-07 10:05:00,80.44,80.78,80.42,80.68,183754.0,79.9983,80.3365,79.9784,80.237,183754.0
2025-02-07 10:10:00,80.69,80.87,80.64,80.67,127791.0,80.247,80.426,80.1972,80.2271,127791.0
2025-02-07 10:15:00,80.67,80.82,80.49,80.56,133565.0,80.2271,80.3762,80.0481,80.1177,133565.0
2025-02-07 10:20:00,80.55,80.76,80.42,80.66,124227.0,80.1077,80.3166,79.9784,80.2171,124227.0
2025-02-07 10:25:00,80.67,80.85,80.64,80.68,125210.0,80.2271,80.4061,80.1972,80.237,125210.0
2025-02-07 10:30:00,80.68,80.71,80.47,80.7,108344.0,80.237,80.2668,80.0282,80.2569,108344.0
2025-02-07 10:35:00,80.71,80.79,80.63,80.65,82929.0,80.2668,80.3464,80.1873,80.2072,82929.0
2025-02-07 10:40:00,80.65,80.69,80.48,80.49,120821.0,80.2072,80.247,80.0381,80.0481,120821.0
2025-02-07 10:45:00,80.5,80.58,80.44,80.51,215473.0,80.058,80.1376,79.9983,80.0679,215473.0
2025-02-07 10:50:00,80.5,80.57,80.26,80.32,428154.0,80.058,80.1276,79.8193,79.879,428154.0
2025-02-07 10:55:00,80.33,80.57,80.27,80.48,266988.0,79.8889,80.1276,79.8293,80.0381,266988.0
2025-02-07 11:00:00,80.49,80.5,80.19,80.31,163855.0,80.0481,80.058,79.7497,79.869,163855.0
2025-02-07 11:05:00,80.32,80.59,80.26,80.56,138092.0,79.879,80.1475,79.8193,80.1177,138092.0
2025-02-07 11:10:00,80.56,80.73,80.45,80.52,188022.0,80.1177,80.2867,80.0083,80.0779,188022.0
2025-02-07 11:15:00,80.52,80.88,80.47,80.75,155631.0,80.0779,80.4359,80.0282,80.3066,155631.0
2025-02-07 11:20:00,80.76,80.9,80.71,80.82,109455.0,80.3166,80.4558,80.2668,80.3762,109455.0
2025-02-07 11:25:00,80.8,80.83,80.59,80.61,121249.0,80.3563,80.3862,80.1475,80.1674,121249.0
2025-02-07 11:30:00,80.62,80.8,80.62,80.76,129818.0,80.1773,80.3563,80.1773,80.3166,129818.0
2025-02-07 11:35:00,80.75,80.83,80.67,80.82,104879.0,80.3066,80.3862,80.2271,80.3762,104879.0
2025-02-07 11:40:00,80.83,80.94,80.77,80.86,118111.0,80.3862,80.4956,80.3265,80.416,118111.0
2025-02-07 11:45:00,80.85,80.9,80.75,80.85,126009.0,80.4061,80.4558,80.3066,80.4061,126009.0
2025-02-07 11:50:00,80.86,80.92,80.81,80.86,110590.0,80.416,80.4757,80.3663,80.416,110590.0
2025-02-07 11:55:00,80.85,80.89,80.67,80.7,151746.0,80.4061,80.4459,80.2271,80.2569,151746.0
2025-02-07 12:00:00,80.69,80.75,80.65,80.7,101485.0,80.247,80.3066,80.2072,80.2569,101485.0
2025-02-07 12:05:00,80.7,80.89,80.56,80.83,176311.0,80.2569,80.4459,80.1177,80.3862,176311.0
2025-02-07 12:10:00,80.84,80.85,80.63,80.8,86064.0,80.3961,80.4061,80.1873,80.3563,86064.0
2025-02-07 12:15:00,80.79,80.81,80.49,80.63,151430.0,80.3464,80.3663,80.0481,80.1873,151430.0
2025-02-07 12:20:00,80.61,80.77,80.57,80.62,138210.0,80.1674,80.3265,80.1276,80.1773,138210.0
2025-02-07 12:25:00,80.62,80.73,80.57,80.68,94692.0,80.1773,80.2867,80.1276,80.237,94692.0
2025-02-07 12:30:00,80.68,80.77,80.64,80.7,85211.0,80.237,80.3265,80.1972,80.2569,85211.0
2025-02-07 12:35:00,80.69,80.72,80.58,80.6,93477.0,80.247,80.2768,80.1376,80.1574,93477.0
2025-02-07 12:40:00,80.61,80.64,80.53,80.64,82577.0,80.1674,80.1972,80.0878,80.1972,82577.0
2025-02-07 12:45:00,80.64,80.66,80.54,80.61,153892.0,80.1972,80.2171,80.0978,80.1674,153892.0
2025-02-07 12:50:00,80.61,80.69,80.6,80.67,110762.0,80.1674,80.247,80.1574,80.2271,110762.0
2025-02-07 12:55:00,80.67,80.68,80.6,80.64,87279.0,80.2271,80.237,80.1574,80.1972,87279.0
2025-02-07 13:00:00,80.64,80.69,80.59,80.61,93821.0,80.1972,80.247,80.1475,80.1674,93821.0
2025-02-07 13:05:00,80.62,80.77,80.62,80.73,89652.0,80.1773,80.3265,80.1773,80.2867,89652.0
2025-02-07 13:10:00,80.72,80.83,80.72,80.73,81733.0,80.2768,80.3862,80.2768,80.2867,81733.0
2025-02-07 13:15:00,80.73,80.76,80.69,80.7,87572.0,80.2867,80.3166,80.247,80.2569,87572.0
2025-02-07 13:20:00,80.69,80.69,80.56,80.67,126933.0,80.247,80.247,80.1177,80.2271,126933.0
2025-02-07 13:25:00,80.66,80.75,80.65,80.7,99543.0,80.2171,80.3066,80.2072,80.2569,99543.0
2025-02-07 13:30:00,80.7,80.75,80.66,80.75,77220.0,80.2569,80.3066,80.2171,80.3066,77220.0
2025-02-07 13:35:00,80.74,80.82,80.72,80.8,123787.0,80.2967,80.3762,80.2768,80.3563,123787.0
2025-02-07 13:40:00,80.8,80.82,80.63,80.67,77570.0,80.3563,80.3762,80.1873,80.2271,77570.0
2025-02-07 13:45:00,80.68,80.71,80.63,80.7,75730.0,80.237,80.2668,80.1873,80.2569,75730.0
2025-02-07 13:50:00,80.7,80.71,80.54,80.57,94320.0,80.2569,80.2668,80.0978,80.1276,94320.0
2025-02-07 13:55:00,80.57,80.59,80.46,80.48,89222.0,80.1276,80.1475,80.0182,80.0381,89222.0
2025-02-07 14:00:00,80.48,80.54,80.46,80.51,80412.0,80.0381,80.0978,80.0182,80.0679,80412.0
2025-02-07 14:05:00,80.52,80.53,80.45,80.5,89566.0,80.0779,80.0878,80.0083,80.058,89566.0
2025-02-07 14:10:00,80.51,80.57,80.46,80.54,85591.0,80.0679,80.1276,80.0182,80.0978,85591.0
2025-02-07 14:15:00,80.54,80.65,80.52,80.64,76002.0,80.0978,80.2072,80.0779,80.1972,76002.0
2025-02-07 14:20:00,80.64,80.66,80.53,80.6,85020.0,80.1972,80.2171,80.0878,80.1574,85020.0
2025-02-07 14:25:00,80.6,80.69,80.6,80.61,82449.0,80.1574,80.247,80.1574,80.1674,82449.0
2025-02-07 14:30:00,80.61,80.71,80.56,80.7,89458.0,80.1674,80.2668,80.1177,80.2569,89458.0
2025-02-07 14:35:00,80.7,80.72,80.65,80.68,100040.0,80.2569,80.2768,80.2072,80.237,100040.0
2025-02-07 14:40:00,80.68,80.75,80.67,80.69,81968.0,80.237,80.3066,80.2271,80.247,81968.0
2025-02-07 14:45:00,80.7,80.7,80.64,80.7,80629.0,80.2569,80.2569,80.1972,80.2569,80629.0
2025-02-07 14:50:00,80.7,80.75,80.65,80.66,93413.0,80.2569,80.3066,80.2072,80.2171,93413.0
2025-02-07 14:55:00,80.65,80.72,80.65,80.72,154770.0,80.2072,80.2768,80.2072,80.2768,154770.0
2025-02-07 15:00:00,80.71,80.73,80.64,80.73,115056.0,80.2668,80.2867,80.1972,80.2867,115056.0
2025-02-07 15:05:00,80.73,80.9,80.72,80.86,157026.0,80.2867,80.4558,80.2768,80.416,157026.0
2025-02-07 15:10:00,80.87,80.89,80.82,80.89,152658.0,80.426,80.4459,80.3762,80.4459,152658.0
2025-02-07 15:15:00,80.89,80.89,80.78,80.87,164840.0,80.4459,80.4459,80.3365,80.426,164840.0
2025-02-07 15:20:00,80.87,80.91,80.82,80.91,193622.0,80.426,80.4657,80.3762,80.4657,193622.0
2025-02-07 15:25:00,80.91,80.92,80.84,80.87,107758.0,80.4657,80.4757,80.3961,80.426,107758.0
2025-02-07 15:30:00,80.88,81.05,80.88,81.05,170650.0,80.4359,80.605,80.4359,80.605,170650.0
2025-02-07 15:35:00,81.04,81.14,81.01,81.06,225723.0,80.595,80.6945,80.5652,80.6149,225723.0
2025-02-07 15:40:00,81.06,81.06,80.91,80.98,208370.0,80.6149,80.6149,80.4657,80.5354,208370.0
2025-02-07 15:45:00,80.98,81.01,80.89,80.96,140410.0,80.5354,80.5652,80.4459,80.5155,140410.0
2025-02-07 15:50:00,80.96,81.07,80.93,80.97,231139.0,80.5155,80.6249,80.4856,80.5254,231139.0
2025-02-07 15:55:00,80.97,80.98,80.65,80.68,763965.0,80.5254,80.5354,80.2072,80.237,763965.0
2025-02-10 09:30:00,80.46,80.57,78.98,79.5,1126418.0,80.0182,80.1276,78.5463,79.0635,1126418.0
2025-02-10 09:35:00,79.5,79.6,78.3,78.75,802920.0,79.0635,79.1629,77.8701,78.3176,802920.0
2025-02-10 09:40:00,78.73,78.93,78.41,78.58,510605.0,78.2977,78.4966,77.9795,78.1485,510605.0
2025-02-10 09:45:00,78.58,78.76,78.35,78.7,347714.0,78.1485,78.3275,77.9198,78.2679,347714.0
2025-02-10 09:50:00,78.71,79.18,78.68,79.13,358450.0,78.2778,78.7452,78.248,78.6955,358450.0
2025-02-10 09:55:00,79.14,79.31,79.05,79.1,196023.0,78.7055,78.8745,78.616,78.6657,196023.0
2025-02-10 10:00:00,79.09,79.14,78.95,79.02,208105.0,78.6557,78.7055,78.5165,78.5861,208105.0
2025-02-10 10:05:00,79.02,79.1,78.8,78.81,172773.0,78.5861,78.6657,78.3673,78.3773,172773.0
2025-02-10 10:10:00,78.81,79.0,78.77,78.81,125167.0,78.3773,78.5662,78.3375,78.3773,125167.0
2025-02-10 10:15:00,78.8,78.81,78.61,78.62,147337.0,78.3673,78.3773,78.1784,78.1883,147337.0
2025-02-10 10:20:00,78.63,78.75,78.6,78.61,175987.0,78.1983,78.3176,78.1684,78.1784,175987.0
2025-02-10 10:25:00,78.61,78.9,78.56,78.9,115182.0,78.1784,78.4668,78.1286,78.4668,115182.0
2025-02-10 10:30:00,78.89,79.02,78.83,78.84,133242.0,78.4568,78.5861,78.3972,78.4071,133242.0
2025-02-10 10:35:00,78.84,78.9,78.58,78.61,116728.0,78.4071,78.4668,78.1485,78.1784,116728.0
2025-02-10 10:40:00,78.62,78.66,78.3,78.59,137306.0,78.1883,78.2281,77.8701,78.1585,137306.0
2025-02-10 10:45:00,78.6,78.77,78.59,78.67,115449.0,78.1684,78.3375,78.1585,78.238,115449.0
2025-02-10 10:50:00,78.65,78.67,78.56,78.61,104962.0,78.2182,78.238,78.1286,78.1784,104962.0
2025-02-10 10:55:00,78.61,78.75,78.58,78.73,82169.0,78.1784,78.3176,78.1485,78.2977,82169.0
2025-02-10 11:00:00,78.73,78.82,78.68,78.77,154497.0,78.2977,78.3872,78.248,78.3375,154497.0
2025-02-10 11:05:00,78.77,78.8,78.61,78.64,104801.0,78.3375,78.3673,78.1784,78.2082,104801.0
2025-02-10 11:10:00,78.64,78.74,78.54,78.65,164901.0,78.2082,78.3077,78.1088,78.2182,164901.0
2025-02-10 11:15:00,78.64,78.71,78.55,78.6,112853.0,78.2082,78.2778,78.1187,78.1684,112853.0
2025-02-10 11:20:00,78.6,78.61,78.42,78.55,142231.0,78.1684,78.1784,77.9894,78.1187,142231.0
2025-02-10 11:25:00,78.55,78.65,78.48,78.63,82986.0,78.1187,78.2182,78.0491,78.1983,82986.0
2025-02-10 11:30:00,78.63,78.64,78.48,78.63,98407.0,78.1983,78.2082,78.0491,78.1983,98407.0
2025-02-10 11:35:00,78.63,78.64,78.43,78.55,108963.0,78.1983,78.2082,77.9994,78.1187,108963.0
2025-02-10 11:40:00,78.56,78.7,78.5,78.65,113433.0,78.1286,78.2679,78.069,78.2182,113433.0
2025-02-10 11:45:00,78.66,78.67,78.48,78.6,83631.0,78.2281,78.238,78.0491,78.1684,83631.0
2025-02-10 11:50:00,78.6,78.65,78.54,78.59,96371.0,78.1684,78.2182,78.1088,78.1585,96371.0
2025-02-10 11:55:00,78.59,78.61,78.53,78.55,80193.0,78.1585,78.1784,78.0988,78.1187,80193.0
2025-02-10 12:00:00,78.55,78.55,78.47,78.49,92863.0,78.1187,78.1187,78.0391,78.059,92863.0
2025-02-10 12:05:00,78.5,78.5,78.33,78.36,92877.0,78.069,78.069,77.8999,77.9297,92877.0
2025-02-10 12:10:00,78.36,78.44,78.25,78.44,130935.0,77.9297,78.0093,77.8204,78.0093,130935.0
2025-02-10 12:15:00,78.43,78.57,78.38,78.52,99527.0,77.9994,78.1386,77.9496,78.0889,99527.0
2025-02-10 12:20:00,78.52,78.59,78.47,78.59,80125.0,78.0889,78.1585,78.0391,78.1585,80125.0
2025-02-10 12:25:00,78.59,78.62,78.51,78.51,78934.0,78.1585,78.1883,78.0789,78.0789,78934.0
2025-02-10 12:30:00,78.52,78.68,78.52,78.67,67456.0,78.0889,78.248,78.0889,78.238,67456.0
2025-02-10 12:35:00,78.67,78.79,78.66,78.77,63709.0,78.238,78.3574,78.2281,78.3375,63709.0
2025-02-10 12:40:00,78.77,78.83,78.76,78.78,60500.0,78.3375,78.3972,78.3275,78.3474,60500.0
2025-02-10 12:45:00,78.79,78.83,78.71,78.79,75092.0,78.3574,78.3972,78.2778,78.3574,75092.0
2025-02-10 12:50:00,78.79,78.89,78.76,78.89,80710.0,78.3574,78.4568,78.3275,78.4568,80710.0
2025-02-10 12:55:00,78.89,78.92,78.84,78.87,91494.0,78.4568,78.4867,78.4071,78.4369,91494.0
2025-02-10 13:00:00,78.86,78.95,78.83,78.93,78206.0,78.427,78.5165,78.3972,78.4966,78206.0
2025-02-10 13:05:00,78.94,78.95,78.87,78.89,80784.0,78.5066,78.5165,78.4369,78.4568,80784.0
2025-02-10 13:10:00,78.88,78.96,78.87,78.91,91049.0,78.4469,78.5265,78.4369,78.4767,91049.0
2025-02-10 13:15:00,78.92,78.92,78.83,78.86,92916.0,78.4867,78.4867,78.3972,78.427,92916.0
2025-02-10 13:20:00,78.86,78.88,78.8,78.84,72859.0,78.427,78.4469,78.3673,78.4071,72859.0
2025-02-10 13:25:00,78.85,78.88,78.8,78.83,133842.0,78.4171,78.4469,78.3673,78.3972,133842.0
2025-02-10 13:30:00,78.83,78.88,78.73,78.76,78174.0,78.3972,78.4469,78.2977,78.3275,78174.0
2025-02-10 13:35:00,78.76,78.89,78.74,78.87,59269.0,78.3275,78.4568,78.3077,78.4369,59269.0
2025-02-10 13:40:00,78.88,79.0,78.87,78.98,102326.0,78.4469,78.5662,78.4369,78.5463,102326.0
2025-02-10 13:45:00,78.98,79.03,78.93,78.99,75060.0,78.5463,78.5961,78.4966,78.5563,75060.0
2025-02-10 13:50:00,78.97,79.06,78.94,79.02,79830.0,78.5364,78.6259,78.5066,78.5861,79830.0
2025-02-10 13:55:00,79.03,79.22,79.02,79.19,106188.0,78.5961,78.785,78.5861,78.7552,106188.0
2025-02-10 14:00:00,79.19,79.19,79.03,79.18,77412.0,78.7552,78.7552,78.5961,78.7452,77412.0
2025-02-10 14:05:00,79.19,79.26,79.15,79.26,79605.0,78.7552,78.8248,78.7154,78.8248,79605.0
2025-02-10 14:10:00,79.27,79.38,79.26,79.36,98750.0,78.8347,78.9441,78.8248,78.9243,98750.0
2025-02-10 14:15:00,79.36,79.4,79.31,79.33,74120.0,78.9243,78.964,78.8745,78.8944,74120.0
2025-02-10 14:20:00,79.32,79.34,79.28,79.28,75282.0,78.8845,78.9044,78.8447,78.8447,75282.0
2025-02-10 14:25:00,79.28,79.29,79.22,79.25,67770.0,78.8447,78.8546,78.785,78.8149,67770.0
2025-02-10 14:30:00,79.25,79.3,79.17,79.22,96560.0,78.8149,78.8646,78.7353,78.785,96560.0
2025-02-10 14:35:00,79.22,79.26,79.16,79.17,126868.0,78.785,78.8248,78.7254,78.7353,126868.0
2025-02-10 14:40:00,79.17,79.2,79.14,79.2,109071.0,78.7353,78.7651,78.7055,78.7651,109071.0
2025-02-10 14:45:00,79.19,79.29,79.19,79.24,95231.0,78.7552,78.8546,78.7552,78.8049,95231.0
2025-02-10 14:50:00,79.23,79.25,79.14,79.14,88457.0,78.795,78.8149,78.7055,78.7055,88457.0
2025-02-10 14:55:00,79.15,79.16,79.09,79.1,104729.0,78.7154,78.7254,78.6557,78.6657,104729.0
2025-02-10 15:00:00,79.1,79.18,79.07,79.14,130494.0,78.6657,78.7452,78.6358,78.7055,130494.0
2025-02-10 15:05:00,79.15,79.16,78.98,79.0,138670.0,78.7154,78.7254,78.5463,78.5662,138670.0
2025-02-10 15:10:00,79.01,79.17,79.01,79.15,105522.0,78.5762,78.7353,78.5762,78.7154,105522.0
2025-02-10 15:15:00,79.15,79.16,79.08,79.09,155717.0,78.7154,78.7254,78.6458,78.6557,155717.0
2025-02-10 15:20:00,79.08,79.13,79.01,79.12,97242.0,78.6458,78.6955,78.5762,78.6856,97242.0
2025-02-10 15:25:00,79.12,79.13,79.06,79.11,112973.0,78.6856,78.6955,78.6259,78.6756,112973.0
2025-02-10 15:30:00,79.1,79.14,79.08,79.12,106746.0,78.6657,78.7055,78.6458,78.6856,106746.0
2025-02-10 15:35:00,79.11,79.19,79.09,79.17,339015.0,78.6756,78.7552,78.6557,78.7353,339015.0
2025-02-10 15:40:00,79.17,79.33,79.16,79.3,139660.0,78.7353,78.8944,78.7254,78.8646,139660.0
2025-02-10 15:45:00,79.3,79.31,79.22,79.25,108858.0,78.8646,78.8745,78.785,78.8149,108858.0
2025-02-10 15:50:00,79.24,79.31,79.12,79.14,205326.0,78.8049,78.8745,78.6856,78.7055,205326.0
2025-02-10 15:55:00,79.13,79.17,78.98,79.1,506853.0,78.6955,78.7353,78.5463,78.6657,506853.0
2025-02-11 09:30:00,78.77,78.77,77.81,78.2,426840.0,78.3375,78.3375,77.3828,77.7706,426840.0
2025-02-11 09:35:00,78.2,78.73,78.14,78.68,189695.0,77.7706,78.2977,77.711,78.248,189695.0
2025-02-11 09:40:00,78.7,78.99,78.67,78.95,142234.0,78.2679,78.5563,78.238,78.5165,142234.0
2025-02-11 09:45:00,78.96,79.11,78.84,78.99,133431.0,78.5265,78.6756,78.4071,78.5563,133431.0
2025-02-11 09:50:00,79.0,79.12,78.93,79.04,113637.0,78.5662,78.6856,78.4966,78.606,113637.0
2025-02-11 09:55:00,79.04,79.12,78.97,79.02,111338.0,78.606,78.6856,78.5364,78.5861,111338.0
2025-02-11 10:00:00,79.01,79.05,78.89,78.92,179459.0,78.5762,78.616,78.4568,78.4867,179459.0
2025-02-11 10:05:00,78.9,78.91,78.74,78.8,95621.0,78.4668,78.4767,78.3077,78.3673,95621.0
2025-02-11 10:10:00,78.81,79.0,78.8,79.0,124612.0,78.3773,78.5662,78.3673,78.5662,124612.0
2025-02-11 10:15:00,79.0,79.05,78.75,78.8,126774.0,78.5662,78.616,78.3176,78.3673,126774.0
2025-02-11 10:20:00,78.8,78.93,78.76,78.89,124383.0,78.3673,78.4966,78.3275,78.4568,124383.0
2025-02-11 10:25:00,78.89,78.9,78.78,78.89,120601.0,78.4568,78.4668,78.3474,78.4568,120601.0
2025-02-11 10:30:00,78.89,79.05,78.89,79.04,71822.0,78.4568,78.616,78.4568,78.606,71822.0
2025-02-11 10:35:00,79.04,79.25,79.04,79.21,127436.0,78.606,78.8149,78.606,78.7751,127436.0
2025-02-11 10:40:00,79.22,79.25,79.13,79.15,133344.0,78.785,78.8149,78.6955,78.7154,133344.0
2025-02-11 10:45:00,79.15,79.23,79.08,79.16,102585.0,78.7154,78.795,78.6458,78.7254,102585.0
2025-02-11 10:50:00,79.15,79.22,79.13,79.21,83573.0,78.7154,78.785,78.6955,78.7751,83573.0
2025-02-11 10:55:00,79.22,79.23,79.17,79.18,93946.0,78.785,78.795,78.7353,78.7452,93946.0
2025-02-11 11:00:00,79.19,79.28,79.18,79.25,90542.0,78.7552,78.8447,78.7452,78.8149,90542.0
2025-02-11 11:05:00,79.24,79.34,79.24,79.27,110461.0,78.8049,78.9044,78.8049,78.8347,110461.0
2025-02-11 11:10:00,79.27,79.29,79.16,79.25,85849.0,78.8347,78.8546,78.7254,78.8149,85849.0
2025-02-11 11:15:00,79.25,79.33,79.24,79.31,100915.0,78.8149,78.8944,78.8049,78.8745,100915.0
2025-02-11 11:20:00,79.32,79.34,79.21,79.29,82498.0,78.8845,78.9044,78.7751,78.8546,82498.0
2025-02-11 11:25:00,79.29,79.33,79.14,79.2,64162.0,78.8546,78.8944,78.7055,78.7651,64162.0
2025-02-11 11:30:00,79.21,79.25,79.18,79.25,76847.0,78.7751,78.8149,78.7452,78.8149,76847.0
2025-02-11 11:35:00,79.26,79.36,79.22,79.36,74237.0,78.8248,78.9243,78.785,78.9243,74237.0
2025-02-11 11:40:00,79.36,79.4,79.34,79.4,71624.0,78.9243,78.964,78.9044,78.964,71624.0
2025-02-11 11:45:00,79.41,79.46,79.39,79.45,106498.0,78.974,79.0237,78.9541,79.0138,106498.0
2025-02-11 11:50:00,79.45,79.53,79.41,79.53,341289.0,79.0138,79.0933,78.974,79.0933,341289.0
2025-02-11 11:55:00,79.52,79.6,79.5,79.59,148116.0,79.0834,79.1629,79.0635,79.153,148116.0
2025-02-11 12:00:00,79.59,79.59,79.47,79.58,123944.0,79.153,79.153,79.0337,79.143,123944.0
2025-02-11 12:05:00,79.57,79.7,79.55,79.69,78195.0,79.1331,79.2624,79.1132,79.2524,78195.0
2025-02-11 12:10:00,79.68,79.69,79.59,79.61,116559.0,79.2425,79.2524,79.153,79.1729,116559.0
2025-02-11 12:15:00,79.61,79.81,79.61,79.74,99379.0,79.1729,79.3718,79.1729,79.3022,99379.0
2025-02-11 12:20:00,79.74,79.82,79.72,79.81,113462.0,79.3022,79.3817,79.2823,79.3718,113462.0
2025-02-11 12:25:00,79.81,79.86,79.78,79.84,78038.0,79.3718,79.4215,79.3419,79.4016,78038.0
2025-02-11 12:30:00,79.85,79.91,79.81,79.83,95454.0,79.4116,79.4712,79.3718,79.3917,95454.0
2025-02-11 12:35:00,79.84,79.92,79.78,79.82,114285.0,79.4016,79.4812,79.3419,79.3817,114285.0
2025-02-11 12:40:00,79.81,79.93,79.8,79.84,76991.0,79.3718,79.4911,79.3618,79.4016,76991.0
2025-02-11 12:45:00,79.84,79.95,79.82,79.91,84872.0,79.4016,79.511,79.3817,79.4712,84872.0
2025-02-11 12:50:00,79.91,79.92,79.79,79.8,102745.0,79.4712,79.4812,79.3519,79.3618,102745.0
2025-02-11 12:55:00,79.79,79.81,79.73,79.79,81540.0,79.3519,79.3718,79.2922,79.3519,81540.0
2025-02-11 13:00:00,79.78,79.81,79.65,79.74,71097.0,79.3419,79.3718,79.2127,79.3022,71097.0
2025-02-11 13:05:00,79.74,79.84,79.74,79.84,91029.0,79.3022,79.4016,79.3022,79.4016,91029.0
2025-02-11 13:10:00,79.85,79.89,79.79,79.79,114451.0,79.4116,79.4513,79.3519,79.3519,114451.0
2025-02-11 13:15:00,79.79,79.87,79.74,79.81,102700.0,79.3519,79.4315,79.3022,79.3718,102700.0
2025-02-11 13:20:00,79.81,79.82,79.71,79.72,115829.0,79.3718,79.3817,79.2723,79.2823,115829.0
2025-02-11 13:25:00,79.73,79.76,79.68,79.71,78685.0,79.2922,79.3221,79.2425,79.2723,78685.0
2025-02-11 13:30:00,79.71,79.84,79.71,79.74,73486.0,79.2723,79.4016,79.2723,79.3022,73486.0
2025-02-11 13:35:00,79.75,79.89,79.74,79.84,62736.0,79.3121,79.4513,79.3022,79.4016,62736.0
2025-02-11 13:40:00,79.83,79.88,79.82,79.84,73725.0,79.3917,79.4414,79.3817,79.4016,73725.0
2025-02-11 13:45:00,79.84,79.92,79.82,79.83,101144.0,79.4016,79.4812,79.3817,79.3917,101144.0
2025-02-11 13:50:00,79.83,79.84,79.72,79.79,85560.0,79.3917,79.4016,79.2823,79.3519,85560.0
2025-02-11 13:55:00,79.79,79.82,79.7,79.79,73807.0,79.3519,79.3817,79.2624,79.3519,73807.0
2025-02-11 14:00:00,79.79,79.8,79.7,79.72,103015.0,79.3519,79.3618,79.2624,79.2823,103015.0
2025-02-11 14:05:00,79.73,79.74,79.66,79.67,85380.0,79.2922,79.3022,79.2226,79.2326,85380.0
2025-02-11 14:10:00,79.67,79.72,79.6,79.64,85889.0,79.2326,79.2823,79.1629,79.2027,85889.0
2025-02-11 14:15:00,79.64,79.69,79.63,79.67,77473.0,79.2027,79.2524,79.1928,79.2326,77473.0
2025-02-11 14:20:00,79.67,79.74,79.65,79.72,66162.0,79.2326,79.3022,79.2127,79.2823,66162.0
2025-02-11 14:25:00,79.72,79.74,79.67,79.7,80625.0,79.2823,79.3022,79.2326,79.2624,80625.0
2025-02-11 14:30:00,79.7,79.79,79.7,79.77,85705.0,79.2624,79.3519,79.2624,79.332,85705.0
2025-02-11 14:35:00,79.77,79.8,79.75,79.79,73993.0,79.332,79.3618,79.3121,79.3519,73993.0
2025-02-11 14:40:00,79.8,79.97,79.79,79.91,124661.0,79.3618,79.5309,79.3519,79.4712,124661.0
2025-02-11 14:45:00,79.92,79.96,79.84,79.9,100296.0,79.4812,79.521,79.4016,79.4613,100296.0
2025-02-11 14:50:00,79.9,79.91,79.85,79.89,76847.0,79.4613,79.4712,79.4116,79.4513,76847.0
2025-02-11 14:55:00,79.88,79.92,79.86,79.92,83050.0,79.4414,79.4812,79.4215,79.4812,83050.0
2025-02-11 15:00:00,79.92,79.94,79.78,79.8,88220.0,79.4812,79.5011,79.3419,79.3618,88220.0
2025-02-11 15:05:00,79.79,79.84,79.79,79.81,91385.0,79.3519,79.4016,79.3519,79.3718,91385.0
2025-02-11 15:10:00,79.81,79.9,79.8,79.84,90507.0,79.3718,79.4613,79.3618,79.4016,90507.0
2025-02-11 15:15:00,79.84,79.84,79.68,79.71,122586.0,79.4016,79.4016,79.2425,79.2723,122586.0
2025-02-11 15:20:00,79.72,79.74,79.7,79.71,122114.0,79.2823,79.3022,79.2624,79.2723,122114.0
2025-02-11 15:25:00,79.71,79.83,79.69,79.81,206557.0,79.2723,79.3917,79.2524,79.3718,206557.0
2025-02-11 15:30:00,79.81,79.89,79.79,79.85,153893.0,79.3718,79.4513,79.3519,79.4116,153893.0
2025-02-11 15:35:00,79.85,79.89,79.82,79.82,130959.0,79.4116,79.4513,79.3817,79.3817,130959.0
2025-02-11 15:40:00,79.82,79.88,79.79,79.82,149561.0,79.3817,79.4414,79.3519,79.3817,149561.0
2025-02-11 15:45:00,79.82,79.84,79.74,79.79,211477.0,79.3817,79.4016,79.3022,79.3519,211477.0
2025-02-11 15:50:00,79.79,79.81,79.59,79.73,345854.0,79.3519,79.3718,79.153,79.2922,345854.0
2025-02-11 15:55:00,79.73,79.77,79.59,79.65,1162151.0,79.2922,79.332,79.153,79.2127,1162151.0
2025-02-12 09:30:00,79.2,79.27,78.91,79.09,13548.0,78.7651,78.8347,78.4767,78.6557,13548.0
2025-02-12 09:35:00,79.08,79.43,78.92,79.19,266935.0,78.6458,78.9939,78.4867,78.7552,266935.0
2025-02-12 09:40:00,79.17,79.39,79.08,79.25,223345.0,78.7353,78.9541,78.6458,78.8149,223345.0
2025-02-12 09:45:00,79.25,79.59,79.18,79.56,194804.0,78.8149,79.153,78.7452,79.1232,194804.0
2025-02-12 09:50:00,79.55,79.61,79.28,79.59,195788.0,79.1132,79.1729,78.8447,79.153,195788.0
2025-02-12 09:55:00,79.59,79.63,79.42,79.62,160612.0,79.153,79.1928,78.9839,79.1828,160612.0
2025-02-12 10:00:00,79.62,79.72,79.22,79.23,139690.0,79.1828,79.2823,78.785,78.795,139690.0
2025-02-12 10:05:00,79.2,79.69,79.2,79.44,167172.0,78.7651,79.2524,78.7651,79.0038,167172.0
2025-02-12 10:10:00,79.43,79.45,79.27,79.37,139551.0,78.9939,79.0138,78.8347,78.9342,139551.0
2025-02-12 10:15:00,79.39,79.42,79.2,79.36,155881.0,78.9541,78.9839,78.7651,78.9243,155881.0
2025-02-12 10:20:00,79.36,79.4,79.14,79.16,109765.0,78.9243,78.964,78.7055,78.7254,109765.0
2025-02-12 10:25:00,79.16,79.23,79.04,79.15,169956.0,78.7254,78.795,78.606,78.7154,169956.0
2025-02-12 10:30:00,79.14,79.16,79.0,79.06,99935.0,78.7055,78.7254,78.5662,78.6259,99935.0
2025-02-12 10:35:00,79.04,79.39,79.02,79.35,123663.0,78.606,78.9541,78.5861,78.9143,123663.0
2025-02-12 10:40:00,79.35,79.38,79.22,79.31,77179.0,78.9143,78.9441,78.785,78.8745,77179.0
2025-02-12 10:45:00,79.31,79.42,79.27,79.3,82894.0,78.8745,78.9839,78.8347,78.8646,82894.0
2025-02-12 10:50:00,79.3,79.35,79.19,79.34,95997.0,78.8646,78.9143,78.7552,78.9044,95997.0
2025-02-12 10:55:00,79.34,79.38,79.27,79.36,76116.0,78.9044,78.9441,78.8347,78.9243,76116.0
2025-02-12 11:00:00,79.36,79.36,79.09,79.17,76629.0,78.9243,78.9243,78.6557,78.7353,76629.0
2025-02-12 11:05:00,79.16,79.24,79.11,79.22,81423.0,78.7254,78.8049,78.6756,78.785,81423.0
2025-02-12 11:10:00,79.2,79.21,79.0,79.01,106942.0,78.7651,78.7751,78.5662,78.5762,106942.0
2025-02-12 11:15:00,79.01,79.06,78.94,78.97,132751.0,78.5762,78.6259,78.5066,78.5364,132751.0
2025-02-12 11:20:00,78.97,79.08,78.91,78.91,101106.0,78.5364,78.6458,78.4767,78.4767,101106.0
2025-02-12 11:25:00,78.92,79.0,78.83,78.98,124138.0,78.4867,78.5662,78.3972,78.5463,124138.0
2025-02-12 11:30:00,78.98,79.07,78.92,78.95,96137.0,78.5463,78.6358,78.4867,78.5165,96137.0
2025-02-12 11:35:00,78.91,78.99,78.87,78.99,64077.0,78.4767,78.5563,78.4369,78.5563,64077.0
2025-02-12 11:40:00,78.99,79.01,78.9,78.98,76151.0,78.5563,78.5762,78.4668,78.5463,76151.0
2025-02-12 11:45:00,78.98,78.99,78.86,78.95,63821.0,78.5463,78.5563,78.427,78.5165,63821.0
2025-02-12 11:50:00,78.96,79.16,78.96,79.16,83424.0,78.5265,78.7254,78.5265,78.7254,83424.0
2025-02-12 11:55:00,79.16,79.2,79.12,79.15,71582.0,78.7254,78.7651,78.6856,78.7154,71582.0
2025-02-12 12:00:00,79.15,79.2,79.05,79.17,108473.0,78.7154,78.7651,78.616,78.7353,108473.0
2025-02-12 12:05:00,79.17,79.2,79.08,79.17,68206.0,78.7353,78.7651,78.6458,78.7353,68206.0
2025-02-12 12:10:00,79.19,79.46,79.17,79.42,100450.0,78.7552,79.0237,78.7353,78.9839,100450.0
2025-02-12 12:15:00,79.41,79.44,79.3,79.36,66639.0,78.974,79.0038,78.8646,78.9243,66639.0
2025-02-12 12:20:00,79.36,79.54,79.33,79.48,87815.0,78.9243,79.1033,78.8944,79.0436,87815.0
2025-02-12 12:25:00,79.48,79.51,79.41,79.45,60435.0,79.0436,79.0734,78.974,79.0138,60435.0
2025-02-12 12:30:00,79.45,79.5,79.3,79.42,100265.0,79.0138,79.0635,78.8646,78.9839,100265.0
2025-02-12 12:35:00,79.42,79.48,79.36,79.38,69852.0,78.9839,79.0436,78.9243,78.9441,69852.0
2025-02-12 12:40:00,79.39,79.45,79.36,79.45,77799.0,78.9541,79.0138,78.9243,79.0138,77799.0
2025-02-12 12:45:00,79.45,79.55,79.43,79.5,70601.0,79.0138,79.1132,78.9939,79.0635,70601.0
2025-02-12 12:50:00,79.51,79.57,79.5,79.52,77746.0,79.0734,79.1331,79.0635,79.0834,77746.0
2025-02-12 12:55:00,79.53,79.53,79.45,79.5,78542.0,79.0933,79.0933,79.0138,79.0635,78542.0
2025-02-12 13:00:00,79.5,79.51,79.35,79.42,74738.0,79.0635,79.0734,78.9143,78.9839,74738.0
2025-02-12 13:05:00,79.42,79.49,79.38,79.42,62273.0,78.9839,79.0535,78.9441,78.9839,62273.0
2025-02-12 13:10:00,79.41,79.56,79.37,79.54,109709.0,78.974,79.1232,78.9342,79.1033,109709.0
2025-02-12 13:15:00,79.54,79.55,79.4,79.41,80837.0,79.1033,79.1132,78.964,78.974,80837.0
2025-02-12 13:20:00,79.42,79.45,79.34,79.37,79721.0,78.9839,79.0138,78.9044,78.9342,79721.0
2025-02-12 13:25:00,79.38,79.42,79.31,79.38,74353.0,78.9441,78.9839,78.8745,78.9441,74353.0
2025-02-12 13:30:00,79.37,79.4,79.31,79.34,73576.0,78.9342,78.964,78.8745,78.9044,73576.0
2025-02-12 13:35:00,79.34,79.55,79.3,79.51,73945.0,78.9044,79.1132,78.8646,79.0734,73945.0
2025-02-12 13:40:00,79.52,79.53,79.4,79.43,69108.0,79.0834,79.0933,78.964,78.9939,69108.0
2025-02-12 13:45:00,79.42,79.5,79.41,79.44,68191.0,78.9839,79.0635,78.974,79.0038,68191.0
2025-02-12 13:50:00,79.44,79.48,79.36,79.37,65172.0,79.0038,79.0436,78.9243,78.9342,65172.0
2025-02-12 13:55:00,79.36,79.36,79.29,79.3,79149.0,78.9243,78.9243,78.8546,78.8646,79149.0
2025-02-12 14:00:00,79.31,79.31,79.17,79.18,107104.0,78.8745,78.8745,78.7353,78.7452,107104.0
2025-02-12 14:05:00,79.19,79.32,79.17,79.31,112445.0,78.7552,78.8845,78.7353,78.8745,112445.0
2025-02-12 14:10:00,79.31,79.33,79.27,79.29,68053.0,78.8745,78.8944,78.8347,78.8546,68053.0
2025-02-12 14:15:00,79.29,79.32,79.25,79.25,69663.0,78.8546,78.8845,78.8149,78.8149,69663.0
2025-02-12 14:20:00,79.25,79.3,79.19,79.27,100070.0,78.8149,78.8646,78.7552,78.8347,100070.0
2025-02-12 14:25:00,79.27,79.28,79.22,79.24,75388.0,78.8347,78.8447,78.785,78.8049,75388.0
2025-02-12 14:30:00,79.24,79.36,79.23,79.36,64425.0,78.8049,78.9243,78.795,78.9243,64425.0
2025-02-12 14:35:00,79.36,79.41,79.35,79.41,81304.0,78.9243,78.974,78.9143,78.974,81304.0
2025-02-12 14:40:00,79.41,79.43,79.36,79.4,65196.0,78.974,78.9939,78.9243,78.964,65196.0
2025-02-12 14:45:00,79.39,79.55,79.38,79.52,73560.0,78.9541,79.1132,78.9441,79.0834,73560.0
2025-02-12 14:50:00,79.52,79.52,79.45,79.45,63104.0,79.0834,79.0834,79.0138,79.0138,63104.0
2025-02-12 14:55:00,79.44,79.46,79.33,79.38,79091.0,79.0038,79.0237,78.8944,78.9441,79091.0
2025-02-12 15:00:00,79.38,79.44,79.35,79.41,107796.0,78.9441,79.0038,78.9143,78.974,107796.0
2025-02-12 15:05:00,79.42,79.49,79.41,79.48,85700.0,78.9839,79.0535,78.974,79.0436,85700.0
2025-02-12 15:10:00,79.48,79.57,79.46,79.52,104359.0,79.0436,79.1331,79.0237,79.0834,104359.0
2025-02-12 15:15:00,79.52,79.55,79.42,79.44,314210.0,79.0834,79.1132,78.9839,79.0038,314210.0
2025-02-12 15:20:00,79.43,79.44,79.34,79.34,107516.0,78.9939,79.0038,78.9044,78.9044,107516.0
2025-02-12 15:25:00,79.34,79.34,79.13,79.15,164166.0,78.9044,78.9044,78.6955,78.7154,164166.0
2025-02-12 15:30:00,79.16,79.22,79.09,79.15,141231.0,78.7254,78.785,78.6557,78.7154,141231.0
2025-02-12 15:35:00,79.15,79.35,79.14,79.32,242396.0,78.7154,78.9143,78.7055,78.8845,242396.0
2025-02-12 15:40:00,79.32,79.39,79.21,79.21,146550.0,78.8845,78.9541,78.7751,78.7751,146550.0
2025-02-12 15:45:00,79.21,79.31,79.19,79.24,99825.0,78.7751,78.8745,78.7552,78.8049,99825.0
2025-02-12 15:50:00,79.25,79.35,79.13,79.17,215434.0,78.8149,78.9143,78.6955,78.7353,215434.0
2025-02-12 15:55:00,79.18,79.28,79.14,79.22,661980.0,78.7452,78.8447,78.7055,78.785,661980.0
2025-02-13 09:30:00,79.43,79.47,79.09,79.19,194240.0,78.9939,79.0337,78.6557,78.7552,194240.0
2025-02-13 09:35:00,79.21,79.37,79.12,79.32,57824.0,78.7751,78.9342,78.6856,78.8845,57824.0
2025-02-13 09:40:00,79.33,79.36,79.18,79.33,77955.0,78.8944,78.9243,78.7452,78.8944,77955.0
2025-02-13 09:45:00,79.34,79.48,79.31,79.46,156689.0,78.9044,79.0436,78.8745,79.0237,156689.0
2025-02-13 09:50:00,79.44,79.64,79.43,79.63,199729.0,79.0038,79.2027,78.9939,79.1928,199729.0
2025-02-13 09:55:00,79.62,79.66,79.49,79.54,146891.0,79.1828,79.2226,79.0535,79.1033,146891.0
2025-02-13 10:00:00,79.57,79.59,79.46,79.52,82647.0,79.1331,79.153,79.0237,79.0834,82647.0
2025-02-13 10:05:00,79.52,79.63,79.47,79.55,67124.0,79.0834,79.1928,79.0337,79.1132,67124.0
2025-02-13 10:10:00,79.54,79.59,79.3,79.31,81839.0,79.1033,79.153,78.8646,78.8745,81839.0
2025-02-13 10:15:00,79.32,79.45,79.32,79.38,79116.0,78.8845,79.0138,78.8845,78.9441,79116.0
2025-02-13 10:20:00,79.38,79.39,79.17,79.18,104182.0,78.9441,78.9541,78.7353,78.7452,104182.0
2025-02-13 10:25:00,79.19,79.2,79.12,79.17,77444.0,78.7552,78.7651,78.6856,78.7353,77444.0
2025-02-13 10:30:00,79.16,79.17,79.01,79.04,80325.0,78.7254,78.7353,78.5762,78.606,80325.0
2025-02-13 10:35:00,79.04,79.11,78.96,78.96,107434.0,78.606,78.6756,78.5265,78.5265,107434.0
2025-02-13 10:40:00,78.95,79.04,78.92,78.93,85158.0,78.5165,78.606,78.4867,78.4966,85158.0
2025-02-13 10:45:00,78.94,79.06,78.89,79.02,81970.0,78.5066,78.6259,78.4568,78.5861,81970.0
2025-02-13 10:50:00,79.02,79.1,79.02,79.06,68250.0,78.5861,78.6657,78.5861,78.6259,68250.0
2025-02-13 10:55:00,79.06,79.12,79.0,79.09,84598.0,78.6259,78.6856,78.5662,78.6557,84598.0
2025-02-13 11:00:00,79.1,79.1,78.82,78.84,36773.0,78.6657,78.6657,78.3872,78.4071,36773.0
2025-02-13 11:05:00,78.84,79.0,78.84,78.86,46559.0,78.4071,78.5662,78.4071,78.427,46559.0
2025-02-13 11:10:00,78.85,78.95,78.8,78.95,51347.0,78.4171,78.5165,78.3673,78.5165,51347.0
2025-02-13 11:15:00,78.95,79.03,78.94,79.03,93492.0,78.5165,78.5961,78.5066,78.5961,93492.0
2025-02-13 11:20:00,79.03,79.08,79.01,79.04,32617.0,78.5961,78.6458,78.5762,78.606,32617.0
2025-02-13 11:25:00,79.04,79.07,78.96,78.96,72567.0,78.606,78.6358,78.5265,78.5265,72567.0
2025-02-13 11:30:00,78.96,79.03,78.89,79.02,53084.0,78.5265,78.5961,78.4568,78.5861,53084.0
2025-02-13 11:35:00,79.02,79.02,78.87,78.88,84032.0,78.5861,78.5861,78.4369,78.4469,84032.0
2025-02-13 11:40:00,78.89,79.05,78.85,79.0,63622.0,78.4568,78.616,78.4171,78.5662,63622.0
2025-02-13 11:45:00,78.98,79.04,78.93,79.04,53986.0,78.5463,78.606,78.4966,78.606,53986.0
2025-02-13 11:50:00,79.04,79.09,79.0,79.01,67153.0,78.606,78.6557,78.5662,78.5762,67153.0
2025-02-13 11:55:00,79.01,79.02,78.94,79.0,69253.0,78.5762,78.5861,78.5066,78.5662,69253.0
2025-02-13 12:00:00,79.0,79.05,78.96,79.03,55676.0,78.5662,78.616,78.5265,78.5961,55676.0
2025-02-13 12:05:00,79.03,79.06,78.97,78.99,68433.0,78.5961,78.6259,78.5364,78.5563,68433.0
2025-02-13 12:10:00,79.0,79.1,78.97,78.97,70447.0,78.5662,78.6657,78.5364,78.5364,70447.0
2025-02-13 12:15:00,78.95,79.03,78.94,78.98,75251.0,78.5165,78.5961,78.5066,78.5463,75251.0
2025-02-13 12:20:00,78.97,79.0,78.93,78.99,100917.0,78.5364,78.5662,78.4966,78.5563,100917.0
2025-02-13 12:25:00,78.99,78.99,78.92,78.98,109743.0,78.5563,78.5563,78.4867,78.5463,109743.0
2025-02-13 12:30:00,78.97,79.0,78.87,78.94,72572.0,78.5364,78.5662,78.4369,78.5066,72572.0
2025-02-13 12:35:00,78.94,79.02,78.88,78.89,71895.0,78.5066,78.5861,78.4469,78.4568,71895.0
2025-02-13 12:40:00,78.89,78.89,78.77,78.78,139759.0,78.4568,78.4568,78.3375,78.3474,139759.0
2025-02-13 12:45:00,78.78,78.93,78.77,78.89,71640.0,78.3474,78.4966,78.3375,78.4568,71640.0
2025-02-13 12:50:00,78.89,78.9,78.84,78.86,56440.0,78.4568,78.4668,78.4071,78.427,56440.0
2025-02-13 12:55:00,78.86,78.86,78.72,78.8,72045.0,78.427,78.427,78.2878,78.3673,72045.0
2025-02-13 13:00:00,78.8,78.83,78.72,78.83,84914.0,78.3673,78.3972,78.2878,78.3972,84914.0
2025-02-13 13:05:00,78.83,78.83,78.77,78.78,86953.0,78.3972,78.3972,78.3375,78.3474,86953.0
2025-02-13 13:10:00,78.78,78.87,78.78,78.84,62733.0,78.3474,78.4369,78.3474,78.4071,62733.0
2025-02-13 13:15:00,78.85,78.9,78.76,78.8,78879.0,78.4171,78.4668,78.3275,78.3673,78879.0
2025-02-13 13:20:00,78.8,78.88,78.79,78.86,75789.0,78.3673,78.4469,78.3574,78.427,75789.0
2025-02-13 13:25:00,78.87,79.0,78.86,78.95,69386.0,78.4369,78.5662,78.427,78.5165,69386.0
2025-02-13 13:30:00,78.95,78.98,78.91,78.93,67968.0,78.5165,78.5463,78.4767,78.4966,67968.0
2025-02-13 13:35:00,78.93,78.96,78.85,78.86,66101.0,78.4966,78.5265,78.4171,78.427,66101.0
2025-02-13 13:40:00,78.87,78.88,78.6,78.69,108604.0,78.4369,78.4469,78.1684,78.2579,108604.0
2025-02-13 13:45:00,78.68,78.75,78.64,78.74,54977.0,78.248,78.3176,78.2082,78.3077,54977.0
2025-02-13 13:50:00,78.73,78.76,78.65,78.73,88532.0,78.2977,78.3275,78.2182,78.2977,88532.0
2025-02-13 13:55:00,78.72,78.85,78.68,78.8,56944.0,78.2878,78.4171,78.248,78.3673,56944.0
2025-02-13 14:00:00,78.79,78.87,78.77,78.87,31228.0,78.3574,78.4369,78.3375,78.4369,31228.0
2025-02-13 14:05:00,78.86,78.88,78.8,78.84,41845.0,78.427,78.4469,78.3673,78.4071,41845.0
2025-02-13 14:10:00,78.84,78.85,78.78,78.81,54773.0,78.4071,78.4171,78.3474,78.3773,54773.0
2025-02-13 14:15:00,78.81,78.89,78.81,78.84,47398.0,78.3773,78.4568,78.3773,78.4071,47398.0
2025-02-13 14:20:00,78.84,78.93,78.83,78.92,37322.0,78.4071,78.4966,78.3972,78.4867,37322.0
2025-02-13 14:25:00,78.91,78.93,78.85,78.86,34778.0,78.4767,78.4966,78.4171,78.427,34778.0
2025-02-13 14:30:00,78.86,78.92,78.85,78.88,45326.0,78.427,78.4867,78.4171,78.4469,45326.0
2025-02-13 14:35:00,78.89,78.96,78.87,78.93,43351.0,78.4568,78.5265,78.4369,78.4966,43351.0
2025-02-13 14:40:00,78.93,78.94,78.86,78.9,31250.0,78.4966,78.5066,78.427,78.4668,31250.0
2025-02-13 14:45:00,78.89,78.94,78.89,78.92,32346.0,78.4568,78.5066,78.4568,78.4867,32346.0
2025-02-13 14:50:00,78.92,78.96,78.91,78.92,45814.0,78.4867,78.5265,78.4767,78.4867,45814.0
2025-02-13 14:55:00,78.93,78.94,78.86,78.89,48978.0,78.4966,78.5066,78.427,78.4568,48978.0
2025-02-13 15:00:00,78.89,78.97,78.88,78.94,29366.0,78.4568,78.5364,78.4469,78.5066,29366.0
2025-02-13 15:05:00,78.94,78.97,78.92,78.94,36248.0,78.5066,78.5364,78.4867,78.5066,36248.0
2025-02-13 15:10:00,78.94,78.96,78.9,78.95,61766.0,78.5066,78.5265,78.4668,78.5165,61766.0
2025-02-13 15:15:00,78.95,79.01,78.95,79.0,63069.0,78.5165,78.5762,78.5165,78.5662,63069.0
2025-02-13 15:20:00,79.0,79.01,78.94,78.97,90879.0,78.5662,78.5762,78.5066,78.5364,90879.0
2025-02-13 15:25:00,78.96,79.05,78.96,79.05,72493.0,78.5265,78.616,78.5265,78.616,72493.0
2025-02-13 15:30:00,79.04,79.06,79.0,79.03,58906.0,78.606,78.6259,78.5662,78.5961,58906.0
2025-02-13 15:35:00,79.03,79.1,79.01,79.09,64821.0,78.5961,78.6657,78.5762,78.6557,64821.0
2025-02-13 15:40:00,79.09,79.1,79.04,79.06,63505.0,78.6557,78.6657,78.606,78.6259,63505.0
2025-02-13 15:45:00,79.05,79.09,79.02,79.07,84534.0,78.616,78.6557,78.5861,78.6358,84534.0
2025-02-13 15:50:00,79.07,79.15,78.98,78.99,168851.0,78.6358,78.7154,78.5463,78.5563,168851.0
2025-02-13 15:55:00,78.99,79.02,78.73,78.84,759558.0,78.5563,78.5861,78.2977,78.4071,759558.0
2025-02-14 09:30:00,79.23,79.71,78.89,79.42,314458.0,78.795,79.2723,78.4568,78.9839,314458.0
2025-02-14 09:35:00,79.45,79.63,79.28,79.45,121061.0,79.0138,79.1928,78.8447,79.0138,121061.0
2025-02-14 09:40:00,79.47,79.89,79.46,79.85,182904.0,79.0337,79.4513,79.0237,79.4116,182904.0
2025-02-14 09:45:00,79.84,79.84,79.63,79.64,148672.0,79.4016,79.4016,79.1928,79.2027,148672.0
2025-02-14 09:50:00,79.65,79.78,79.53,79.58,160515.0,79.2127,79.3419,79.0933,79.143,160515.0
2025-02-14 09:55:00,79.59,79.72,79.49,79.69,81490.0,79.153,79.2823,79.0535,79.2524,81490.0
2025-02-14 10:00:00,79.69,79.71,79.47,79.51,120144.0,79.2524,79.2723,79.0337,79.0734,120144.0
2025-02-14 10:05:00,79.54,79.56,79.23,79.28,126007.0,79.1033,79.1232,78.795,78.8447,126007.0
2025-02-14 10:10:00,79.27,79.39,79.17,79.18,122003.0,78.8347,78.9541,78.7353,78.7452,122003.0
2025-02-14 10:15:00,79.18,79.31,79.09,79.14,90145.0,78.7452,78.8745,78.6557,78.7055,90145.0
2025-02-14 10:20:00,79.15,79.16,79.05,79.1,53580.0,78.7154,78.7254,78.616,78.6657,53580.0
2025-02-14 10:25:00,79.09,79.15,78.96,79.11,81761.0,78.6557,78.7154,78.5265,78.6756,81761.0
2025-02-14 10:30:00,79.11,79.35,79.11,79.33,53429.0,78.6756,78.9143,78.6756,78.8944,53429.0
2025-02-14 10:35:00,79.33,79.45,79.27,79.34,155958.0,78.8944,79.0138,78.8347,78.9044,155958.0
2025-02-14 10:40:00,79.34,79.41,79.26,79.34,61835.0,78.9044,78.974,78.8248,78.9044,61835.0
2025-02-14 10:45:00,79.34,79.42,79.32,79.4,64269.0,78.9044,78.9839,78.8845,78.964,64269.0
2025-02-14 10:50:00,79.41,79.46,79.28,79.34,52322.0,78.974,79.0237,78.8447,78.9044,52322.0
2025-02-14 10:55:00,79.34,79.37,79.22,79.25,75061.0,78.9044,78.9342,78.785,78.8149,75061.0
2025-02-14 11:00:00,79.25,79.47,79.25,79.45,119380.0,78.8149,79.0337,78.8149,79.0138,119380.0
2025-02-14 11:05:00,79.45,79.52,79.43,79.52,112574.0,79.0138,79.0834,78.9939,79.0834,112574.0
2025-02-14 11:10:00,79.52,79.56,79.45,79.48,111790.0,79.0834,79.1232,79.0138,79.0436,111790.0
2025-02-14 11:15:00,79.49,79.58,79.45,79.56,88497.0,79.0535,79.143,79.0138,79.1232,88497.0
2025-02-14 11:20:00,79.56,79.57,79.41,79.48,123868.0,79.1232,79.1331,78.974,79.0436,123868.0
2025-02-14 11:25:00,79.47,79.64,79.47,79.63,101885.0,79.0337,79.2027,79.0337,79.1928,101885.0
2025-02-14 11:30:00,79.63,79.72,79.56,79.69,116524.0,79.1928,79.2823,79.1232,79.2524,116524.0
2025-02-14 11:35:00,79.68,79.75,79.61,79.72,139344.0,79.2425,79.3121,79.1729,79.2823,139344.0
2025-02-14 11:40:00,79.72,79.78,79.67,79.78,80233.0,79.2823,79.3419,79.2326,79.3419,80233.0
2025-02-14 11:45:00,79.77,79.79,79.6,79.7,83829.0,79.332,79.3519,79.1629,79.2624,83829.0
2025-02-14 11:50:00,79.7,79.75,79.65,79.73,74359.0,79.2624,79.3121,79.2127,79.2922,74359.0
2025-02-14 11:55:00,79.73,79.78,79.69,79.78,66089.0,79.2922,79.3419,79.2524,79.3419,66089.0
2025-02-14 12:00:00,79.77,79.83,79.73,79.83,96575.0,79.332,79.3917,79.2922,79.3917,96575.0
2025-02-14 12:05:00,79.83,79.84,79.74,79.79,104049.0,79.3917,79.4016,79.3022,79.3519,104049.0
2025-02-14 12:10:00,79.78,79.87,79.74,79.87,105786.0,79.3419,79.4315,79.3022,79.4315,105786.0
2025-02-14 12:15:00,79.87,79.88,79.75,79.81,87192.0,79.4315,79.4414,79.3121,79.3718,87192.0
2025-02-14 12:20:00,79.81,79.88,79.8,79.81,82786.0,79.3718,79.4414,79.3618,79.3718,82786.0
2025-02-14 12:25:00,79.81,79.93,79.81,79.93,93137.0,79.3718,79.4911,79.3718,79.4911,93137.0
2025-02-14 12:30:00,79.93,79.95,79.88,79.93,86262.0,79.4911,79.511,79.4414,79.4911,86262.0
2025-02-14 12:35:00,79.94,79.96,79.9,79.91,75989.0,79.5011,79.521,79.4613,79.4712,75989.0
2025-02-14 12:40:00,79.92,79.93,79.84,79.9,91017.0,79.4812,79.4911,79.4016,79.4613,91017.0
2025-02-14 12:45:00,79.9,79.92,79.88,79.9,82066.0,79.4613,79.4812,79.4414,79.4613,82066.0
2025-02-14 12:50:00,79.9,79.96,79.89,79.95,119779.0,79.4613,79.521,79.4513,79.511,119779.0
2025-02-14 12:55:00,79.95,79.97,79.92,79.93,77284.0,79.511,79.5309,79.4812,79.4911,77284.0
2025-02-14 13:00:00,79.93,79.93,79.72,79.74,72180.0,79.4911,79.4911,79.2823,79.3022,72180.0
2025-02-14 13:05:00,79.73,79.74,79.6,79.6,45339.0,79.2922,79.3022,79.1629,79.1629,45339.0
2025-02-14 13:10:00,79.6,79.71,79.57,79.67,41395.0,79.1629,79.2723,79.1331,79.2326,41395.0
2025-02-14 13:15:00,79.66,79.93,79.64,79.93,106120.0,79.2226,79.4911,79.2027,79.4911,106120.0
2025-02-14 13:20:00,79.92,80.0,79.91,79.98,128511.0,79.4812,79.5607,79.4712,79.5409,128511.0
2025-02-14 13:25:00,79.98,80.0,79.94,79.97,172242.0,79.5409,79.5607,79.5011,79.5309,172242.0
2025-02-14 13:30:00,79.97,80.15,79.96,80.1,150099.0,79.5309,79.7099,79.521,79.6602,150099.0
2025-02-14 13:35:00,80.11,80.14,80.07,80.11,88457.0,79.6701,79.7,79.6304,79.6701,88457.0
2025-02-14 13:40:00,80.12,80.25,80.11,80.23,128798.0,79.6801,79.8094,79.6701,79.7895,128798.0
2025-02-14 13:45:00,80.23,80.32,80.23,80.31,108015.0,79.7895,79.879,79.7895,79.869,108015.0
2025-02-14 13:50:00,80.31,80.32,80.24,80.25,92047.0,79.869,79.879,79.7994,79.8094,92047.0
2025-02-14 13:55:00,80.25,80.3,80.22,80.26,123668.0,79.8094,79.8591,79.7795,79.8193,123668.0
2025-02-14 14:00:00,80.24,80.24,80.07,80.19,137577.0,79.7994,79.7994,79.6304,79.7497,137577.0
2025-02-14 14:05:00,80.18,80.19,80.03,80.12,84095.0,79.7398,79.7497,79.5906,79.6801,84095.0
2025-02-14 14:10:00,80.13,80.22,80.12,80.18,93458.0,79.69,79.7795,79.6801,79.7398,93458.0
2025-02-14 14:15:00,80.19,80.19,80.11,80.11,106326.0,79.7497,79.7497,79.6701,79.6701,106326.0
2025-02-14 14:20:00,80.1,80.13,80.06,80.11,109788.0,79.6602,79.69,79.6204,79.6701,109788.0
2025-02-14 14:25:00,80.12,80.16,80.09,80.13,111751.0,79.6801,79.7199,79.6502,79.69,111751.0
2025-02-14 14:30:00,80.13,80.21,80.09,80.16,112282.0,79.69,79.7696,79.6502,79.7199,112282.0
2025-02-14 14:35:00,80.16,80.23,80.15,80.21,90958.0,79.7199,79.7895,79.7099,79.7696,90958.0
2025-02-14 14:40:00,80.22,80.29,80.12,80.19,230641.0,79.7795,79.8491,79.6801,79.7497,230641.0
2025-02-14 14:45:00,80.18,80.32,80.18,80.18,161881.0,79.7398,79.879,79.7398,79.7398,161881.0
2025-02-14 14:50:00,80.17,80.29,80.15,80.25,105446.0,79.7298,79.8491,79.7099,79.8094,105446.0
2025-02-14 14:55:00,80.25,80.27,80.19,80.24,104160.0,79.8094,79.8293,79.7497,79.7994,104160.0
2025-02-14 15:00:00,80.24,80.26,80.21,80.25,93561.0,79.7994,79.8193,79.7696,79.8094,93561.0
2025-02-14 15:05:00,80.25,80.32,80.25,80.3,98458.0,79.8094,79.879,79.8094,79.8591,98458.0
2025-02-14 15:10:00,80.31,80.34,80.27,80.29,106445.0,79.869,79.8989,79.8293,79.8491,106445.0
2025-02-14 15:15:00,80.29,80.32,80.25,80.26,101942.0,79.8491,79.879,79.8094,79.8193,101942.0
2025-02-14 15:20:00,80.26,80.27,80.11,80.11,180504.0,79.8193,79.8293,79.6701,79.6701,180504.0
2025-02-14 15:25:00,80.12,80.2,80.08,80.15,187759.0,79.6801,79.7596,79.6403,79.7099,187759.0
2025-02-14 15:30:00,80.15,80.15,80.04,80.11,168993.0,79.7099,79.7099,79.6005,79.6701,168993.0
2025-02-14 15:35:00,80.1,80.12,80.0,80.03,160324.0,79.6602,79.6801,79.5607,79.5906,160324.0
2025-02-14 15:40:00,80.03,80.04,79.92,79.94,204082.0,79.5906,79.6005,79.4812,79.5011,204082.0
2025-02-14 15:45:00,79.94,79.94,79.76,79.8,177861.0,79.5011,79.5011,79.3221,79.3618,177861.0
2025-02-14 15:50:00,79.81,79.87,79.61,79.7,395315.0,79.3718,79.4315,79.1729,79.2624,395315.0
2025-02-14 15:55:00,79.7,79.98,79.65,79.98,1429282.0,79.2624,79.5409,79.2127,79.5409,1429282.0
2025-02-18 09:30:00,80.1,80.1,79.49,79.78,368081.0,79.6602,79.6602,79.0535,79.3419,368081.0
2025-02-18 09:35:00,79.78,79.97,79.68,79.85,110792.0,79.3419,79.5309,79.2425,79.4116,110792.0
2025-02-18 09:40:00,79.84,79.95,79.82,79.92,162190.0,79.4016,79.511,79.3817,79.4812,162190.0
2025-02-18 09:45:00,79.93,80.36,79.81,80.35,451480.0,79.4911,79.9188,79.3718,79.9088,451480.0
2025-02-18 09:50:00,80.34,80.4,80.17,80.27,293395.0,79.8989,79.9585,79.7298,79.8293,293395.0
2025-02-18 09:55:00,80.27,80.34,80.26,80.32,157614.0,79.8293,79.8989,79.8193,79.879,157614.0
2025-02-18 10:00:00,80.3,80.44,80.17,80.36,165144.0,79.8591,79.9983,79.7298,79.9188,165144.0
2025-02-18 10:05:00,80.37,80.45,80.29,80.3,136532.0,79.9287,80.0083,79.8491,79.8591,136532.0
2025-02-18 10:10:00,80.3,80.41,80.29,80.39,135281.0,79.8591,79.9685,79.8491,79.9486,135281.0
2025-02-18 10:15:00,80.39,80.42,80.34,80.39,86923.0,79.9486,79.9784,79.8989,79.9486,86923.0
2025-02-18 10:20:00,80.39,80.41,80.33,80.41,103411.0,79.9486,79.9685,79.8889,79.9685,103411.0
2025-02-18 10:25:00,80.4,80.56,80.37,80.56,142013.0,79.9585,80.1177,79.9287,80.1177,142013.0
2025-02-18 10:30:00,80.56,80.61,80.51,80.6,96698.0,80.1177,80.1674,80.0679,80.1574,96698.0
2025-02-18 10:35:00,80.6,80.67,80.56,80.63,99784.0,80.1574,80.2271,80.1177,80.1873,99784.0
2025-02-18 10:40:00,80.64,80.64,80.52,80.57,91390.0,80.1972,80.1972,80.0779,80.1276,91390.0
2025-02-18 10:45:00,80.56,80.61,80.53,80.6,61086.0,80.1177,80.1674,80.0878,80.1574,61086.0
2025-02-18 10:50:00,80.6,80.66,80.57,80.59,76070.0,80.1574,80.2171,80.1276,80.1475,76070.0
2025-02-18 10:55:00,80.6,80.61,80.52,80.55,74425.0,80.1574,80.1674,80.0779,80.1077,74425.0
2025-02-18 11:00:00,80.54,80.58,80.46,80.51,92235.0,80.0978,80.1376,80.0182,80.0679,92235.0
2025-02-18 11:05:00,80.5,80.5,80.34,80.36,102466.0,80.058,80.058,79.8989,79.9188,102466.0
2025-02-18 11:10:00,80.36,80.41,80.29,80.3,103339.0,79.9188,79.9685,79.8491,79.8591,103339.0
2025-02-18 11:15:00,80.3,80.4,80.25,80.31,111132.0,79.8591,79.9585,79.8094,79.869,111132.0
2025-02-18 11:20:00,80.31,80.35,80.18,80.3,135570.0,79.869,79.9088,79.7398,79.8591,135570.0
2025-02-18 11:25:00,80.3,80.41,80.29,80.34,131998.0,79.8591,79.9685,79.8491,79.8989,131998.0
2025-02-18 11:30:00,80.33,80.44,80.33,80.42,112472.0,79.8889,79.9983,79.8889,79.9784,112472.0
2025-02-18 11:35:00,80.42,80.54,80.4,80.54,102822.0,79.9784,80.0978,79.9585,80.0978,102822.0
2025-02-18 11:40:00,80.54,80.68,80.54,80.67,103879.0,80.0978,80.237,80.0978,80.2271,103879.0
2025-02-18 11:45:00,80.68,80.78,80.67,80.78,141279.0,80.237,80.3365,80.2271,80.3365,141279.0
2025-02-18 11:50:00,80.77,80.81,80.75,80.77,114443.0,80.3265,80.3663,80.3066,80.3265,114443.0
2025-02-18 11:55:00,80.77,80.85,80.76,80.8,118192.0,80.3265,80.4061,80.3166,80.3563,118192.0
2025-02-18 12:00:00,80.79,80.79,80.65,80.75,56808.0,80.3464,80.3464,80.2072,80.3066,56808.0
2025-02-18 12:05:00,80.74,80.75,80.61,80.63,61199.0,80.2967,80.3066,80.1674,80.1873,61199.0
2025-02-18 12:10:00,80.63,80.66,80.53,80.54,51409.0,80.1873,80.2171,80.0878,80.0978,51409.0
2025-02-18 12:15:00,80.54,80.54,80.47,80.5,47584.0,80.0978,80.0978,80.0282,80.058,47584.0
2025-02-18 12:20:00,80.5,80.52,80.45,80.46,31439.0,80.058,80.0779,80.0083,80.0182,31439.0
2025-02-18 12:25:00,80.47,80.48,80.42,80.44,43661.0,80.0282,80.0381,79.9784,79.9983,43661.0
2025-02-18 12:30:00,80.43,80.46,80.39,80.4,46438.0,79.9884,80.0182,79.9486,79.9585,46438.0
2025-02-18 12:35:00,80.39,80.42,80.36,80.37,47771.0,79.9486,79.9784,79.9188,79.9287,47771.0
2025-02-18 12:40:00,80.38,80.42,80.37,80.37,31663.0,79.9387,79.9784,79.9287,79.9287,31663.0
2025-02-18 12:45:00,80.38,80.42,80.37,80.39,32034.0,79.9387,79.9784,79.9287,79.9486,32034.0
2025-02-18 12:50:00,80.39,80.55,80.39,80.53,136315.0,79.9486,80.1077,79.9486,80.0878,136315.0
2025-02-18 12:55:00,80.54,80.64,80.45,80.51,84254.0,80.0978,80.1972,80.0083,80.0679,84254.0
2025-02-18 13:00:00,80.51,80.65,80.5,80.64,76727.0,80.0679,80.2072,80.058,80.1972,76727.0
2025-02-18 13:05:00,80.65,80.8,80.63,80.78,175525.0,80.2072,80.3563,80.1873,80.3365,175525.0
2025-02-18 13:10:00,80.78,80.84,80.62,80.71,99541.0,80.3365,80.3961,80.1773,80.2668,99541.0
2025-02-18 13:15:00,80.72,80.77,80.63,80.63,86782.0,80.2768,80.3265,80.1873,80.1873,86782.0
2025-02-18 13:20:00,80.63,80.8,80.61,80.8,103735.0,80.1873,80.3563,80.1674,80.3563,103735.0
2025-02-18 13:25:00,80.81,80.84,80.76,80.78,106221.0,80.3663,80.3961,80.3166,80.3365,106221.0
2025-02-18 13:30:00,80.79,80.85,80.75,80.82,75261.0,80.3464,80.4061,80.3066,80.3762,75261.0
2025-02-18 13:35:00,80.83,80.86,80.76,80.81,91684.0,80.3862,80.416,80.3166,80.3663,91684.0
2025-02-18 13:40:00,80.82,80.84,80.74,80.74,105614.0,80.3762,80.3961,80.2967,80.2967,105614.0
2025-02-18 13:45:00,80.75,80.81,80.72,80.73,92530.0,80.3066,80.3663,80.2768,80.2867,92530.0
2025-02-18 13:50:00,80.73,80.75,80.65,80.7,108850.0,80.2867,80.3066,80.2072,80.2569,108850.0
2025-02-18 13:55:00,80.7,80.74,80.68,80.7,72893.0,80.2569,80.2967,80.237,80.2569,72893.0
2025-02-18 14:00:00,80.7,80.7,80.52,80.59,83003.0,80.2569,80.2569,80.0779,80.1475,83003.0
2025-02-18 14:05:00,80.59,80.6,80.45,80.51,103795.0,80.1475,80.1574,80.0083,80.0679,103795.0
2025-02-18 14:10:00,80.51,80.57,80.49,80.5,116705.0,80.0679,80.1276,80.0481,80.058,116705.0
2025-02-18 14:15:00,80.5,80.57,80.5,80.55,96448.0,80.058,80.1276,80.058,80.1077,96448.0
2025-02-18 14:20:00,80.55,80.66,80.51,80.65,135121.0,80.1077,80.2171,80.0679,80.2072,135121.0
2025-02-18 14:25:00,80.66,80.66,80.57,80.59,82102.0,80.2171,80.2171,80.1276,80.1475,82102.0
2025-02-18 14:30:00,80.59,80.65,80.59,80.63,91896.0,80.1475,80.2072,80.1475,80.1873,91896.0
2025-02-18 14:35:00,80.63,80.76,80.63,80.7,98949.0,80.1873,80.3166,80.1873,80.2569,98949.0
2025-02-18 14:40:00,80.7,80.78,80.7,80.77,79659.0,80.2569,80.3365,80.2569,80.3265,79659.0
2025-02-18 14:45:00,80.78,80.82,80.77,80.8,85558.0,80.3365,80.3762,80.3265,80.3563,85558.0
2025-02-18 14:50:00,80.8,80.85,80.78,80.83,99349.0,80.3563,80.4061,80.3365,80.3862,99349.0
2025-02-18 14:55:00,80.84,80.9,80.83,80.88,139088.0,80.3961,80.4558,80.3862,80.4359,139088.0
2025-02-18 15:00:00,80.89,80.89,80.75,80.83,132981.0,80.4459,80.4459,80.3066,80.3862,132981.0
2025-02-18 15:05:00,80.84,80.9,80.8,80.85,79954.0,80.3961,80.4558,80.3563,80.4061,79954.0
2025-02-18 15:10:00,80.84,80.95,80.82,80.91,117054.0,80.3961,80.5055,80.3762,80.4657,117054.0
2025-02-18 15:15:00,80.92,80.92,80.8,80.86,76055.0,80.4757,80.4757,80.3563,80.416,76055.0
2025-02-18 15:20:00,80.86,80.92,80.84,80.89,117940.0,80.416,80.4757,80.3961,80.4459,117940.0
2025-02-18 15:25:00,80.89,80.9,80.85,80.86,80347.0,80.4459,80.4558,80.4061,80.416,80347.0
2025-02-18 15:30:00,80.86,80.87,80.76,80.77,115368.0,80.416,80.426,80.3166,80.3265,115368.0
2025-02-18 15:35:00,80.78,80.78,80.65,80.69,155434.0,80.3365,80.3365,80.2072,80.247,155434.0
2025-02-18 15:40:00,80.69,80.72,80.64,80.67,101545.0,80.247,80.2768,80.1972,80.2271,101545.0
2025-02-18 15:45:00,80.67,80.72,80.54,80.62,133574.0,80.2271,80.2768,80.0978,80.1773,133574.0
2025-02-18 15:50:00,80.62,80.74,80.62,80.63,183483.0,80.1773,80.2967,80.1773,80.1873,183483.0
2025-02-18 15:55:00,80.64,80.81,80.62,80.81,700670.0,80.1972,80.3663,80.1773,80.3663,700670.0
2025-02-19 09:30:00,80.32,80.5,80.11,80.37,226479.0,79.879,80.058,79.6701,79.9287,226479.0
2025-02-19 09:35:00,80.38,80.5,79.97,80.04,99281.0,79.9387,80.058,79.5309,79.6005,99281.0
2025-02-19 09:40:00,80.03,80.28,80.0,80.2,238396.0,79.5906,79.8392,79.5607,79.7596,238396.0
2025-02-19 09:45:00,80.2,80.46,80.04,80.42,144212.0,79.7596,80.0182,79.6005,79.9784,144212.0
2025-02-19 09:50:00,80.42,80.51,80.29,80.48,153700.0,79.9784,80.0679,79.8491,80.0381,153700.0
2025-02-19 09:55:00,80.48,80.56,80.4,80.42,174635.0,80.0381,80.1177,79.9585,79.9784,174635.0
2025-02-19 10:00:00,80.42,80.45,80.28,80.4,166971.0,79.9784,80.0083,79.8392,79.9585,166971.0
2025-02-19 10:05:00,80.41,80.53,80.4,80.48,128627.0,79.9685,80.0878,79.9585,80.0381,128627.0
2025-02-19 10:10:00,80.48,80.55,80.38,80.44,123936.0,80.0381,80.1077,79.9387,79.9983,123936.0
2025-02-19 10:15:00,80.43,80.61,80.41,80.52,93167.0,79.9884,80.1674,79.9685,80.0779,93167.0
2025-02-19 10:20:00,80.52,80.55,80.45,80.5,102438.0,80.0779,80.1077,80.0083,80.058,102438.0
2025-02-19 10:25:00,80.49,80.65,80.48,80.58,111681.0,80.0481,80.2072,80.0381,80.1376,111681.0
2025-02-19 10:30:00,80.57,80.57,80.42,80.54,144222.0,80.1276,80.1276,79.9784,80.0978,144222.0
2025-02-19 10:35:00,80.54,80.57,80.4,80.44,99646.0,80.0978,80.1276,79.9585,79.9983,99646.0
2025-02-19 10:40:00,80.43,80.47,80.3,80.39,96741.0,79.9884,80.0282,79.8591,79.9486,96741.0
2025-02-19 10:45:00,80.39,80.39,80.04,80.06,201801.0,79.9486,79.9486,79.6005,79.6204,201801.0
2025-02-19 10:50:00,80.05,80.22,80.01,80.2,151392.0,79.6105,79.7795,79.5707,79.7596,151392.0
2025-02-19 10:55:00,80.2,80.27,80.18,80.2,65284.0,79.7596,79.8293,79.7398,79.7596,65284.0
2025-02-19 11:00:00,80.21,80.29,80.18,80.21,90359.0,79.7696,79.8491,79.7398,79.7696,90359.0
2025-02-19 11:05:00,80.21,80.31,80.2,80.24,104686.0,79.7696,79.869,79.7596,79.7994,104686.0
2025-02-19 11:10:00,80.24,80.26,80.14,80.2,150495.0,79.7994,79.8193,79.7,79.7596,150495.0
2025-02-19 11:15:00,80.2,80.3,80.19,80.28,92962.0,79.7596,79.8591,79.7497,79.8392,92962.0
2025-02-19 11:20:00,80.3,80.37,80.23,80.37,103627.0,79.8591,79.9287,79.7895,79.9287,103627.0
2025-02-19 11:25:00,80.36,80.47,80.34,80.45,92782.0,79.9188,80.0282,79.8989,80.0083,92782.0
2025-02-19 11:30:00,80.45,80.62,80.45,80.53,121098.0,80.0083,80.1773,80.0083,80.0878,121098.0
2025-02-19 11:35:00,80.52,80.53,80.44,80.48,89552.0,80.0779,80.0878,79.9983,80.0381,89552.0
2025-02-19 11:40:00,80.47,80.51,80.44,80.45,64641.0,80.0282,80.0679,79.9983,80.0083,64641.0
2025-02-19 11:45:00,80.46,80.57,80.45,80.53,72952.0,80.0182,80.1276,80.0083,80.0878,72952.0
2025-02-19 11:50:00,80.53,80.53,80.46,80.52,81604.0,80.0878,80.0878,80.0182,80.0779,81604.0
2025-02-19 11:55:00,80.52,80.52,80.46,80.51,92507.0,80.0779,80.0779,80.0182,80.0679,92507.0
2025-02-19 12:00:00,80.5,80.55,80.39,80.41,135256.0,80.058,80.1077,79.9486,79.9685,135256.0
2025-02-19 12:05:00,80.41,80.42,80.35,80.38,76962.0,79.9685,79.9784,79.9088,79.9387,76962.0
2025-02-19 12:10:00,80.38,80.38,80.31,80.37,206068.0,79.9387,79.9387,79.869,79.9287,206068.0
2025-02-19 12:15:00,80.37,80.53,80.32,80.52,134351.0,79.9287,80.0878,79.879,80.0779,134351.0
2025-02-19 12:20:00,80.52,80.53,80.39,80.44,93308.0,80.0779,80.0878,79.9486,79.9983,93308.0
2025-02-19 12:25:00,80.45,80.45,80.34,80.34,75158.0,80.0083,80.0083,79.8989,79.8989,75158.0
2025-02-19 12:30:00,80.34,80.35,80.26,80.3,66931.0,79.8989,79.9088,79.8193,79.8591,66931.0
2025-02-19 12:35:00,80.29,80.3,80.23,80.28,108302.0,79.8491,79.8591,79.7895,79.8392,108302.0
2025-02-19 12:40:00,80.28,80.34,80.25,80.29,109825.0,79.8392,79.8989,79.8094,79.8491,109825.0
2025-02-19 12:45:00,80.3,80.38,80.29,80.38,71432.0,79.8591,79.9387,79.8491,79.9387,71432.0
2025-02-19 12:50:00,80.38,80.49,80.37,80.45,132494.0,79.9387,80.0481,79.9287,80.0083,132494.0
2025-02-19 12:55:00,80.46,80.6,80.46,80.56,76235.0,80.0182,80.1574,80.0182,80.1177,76235.0
2025-02-19 13:00:00,80.55,80.62,80.51,80.55,90270.0,80.1077,80.1773,80.0679,80.1077,90270.0
2025-02-19 13:05:00,80.55,80.59,80.42,80.43,61533.0,80.1077,80.1475,79.9784,79.9884,61533.0
2025-02-19 13:10:00,80.43,80.45,80.34,80.42,68336.0,79.9884,80.0083,79.8989,79.9784,68336.0
2025-02-19 13:15:00,80.42,80.45,80.38,80.38,128664.0,79.9784,80.0083,79.9387,79.9387,128664.0
2025-02-19 13:20:00,80.38,80.48,80.34,80.48,70441.0,79.9387,80.0381,79.8989,80.0381,70441.0
2025-02-19 13:25:00,80.48,80.5,80.42,80.45,56198.0,80.0381,80.058,79.9784,80.0083,56198.0
2025-02-19 13:30:00,80.45,80.5,80.42,80.43,57305.0,80.0083,80.058,79.9784,79.9884,57305.0
2025-02-19 13:35:00,80.43,80.47,80.43,80.45,55830.0,79.9884,80.0282,79.9884,80.0083,55830.0
2025-02-19 13:40:00,80.45,80.54,80.45,80.54,57562.0,80.0083,80.0978,80.0083,80.0978,57562.0
2025-02-19 13:45:00,80.53,80.54,80.46,80.46,65297.0,80.0878,80.0978,80.0182,80.0182,65297.0
2025-02-19 13:50:00,80.46,80.49,80.44,80.46,81187.0,80.0182,80.0481,79.9983,80.0182,81187.0
2025-02-19 13:55:00,80.45,80.5,80.43,80.43,73556.0,80.0083,80.058,79.9884,79.9884,73556.0
2025-02-19 14:00:00,80.44,80.44,80.32,80.37,66060.0,79.9983,79.9983,79.879,79.9287,66060.0
2025-02-19 14:05:00,80.37,80.39,80.2,80.26,214053.0,79.9287,79.9486,79.7596,79.8193,214053.0
2025-02-19 14:10:00,80.26,80.46,80.26,80.45,133600.0,79.8193,80.0182,79.8193,80.0083,133600.0
2025-02-19 14:15:00,80.46,80.57,80.4,80.49,98476.0,80.0182,80.1276,79.9585,80.0481,98476.0
2025-02-19 14:20:00,80.5,80.5,80.4,80.45,92316.0,80.058,80.058,79.9585,80.0083,92316.0
2025-02-19 14:25:00,80.44,80.46,80.3,80.34,133725.0,79.9983,80.0182,79.8591,79.8989,133725.0
2025-02-19 14:30:00,80.34,80.49,80.34,80.47,76122.0,79.8989,80.0481,79.8989,80.0282,76122.0
2025-02-19 14:35:00,80.47,80.49,80.44,80.47,86511.0,80.0282,80.0481,79.9983,80.0282,86511.0
2025-02-19 14:40:00,80.47,80.5,80.46,80.48,57391.0,80.0282,80.058,80.0182,80.0381,57391.0
2025-02-19 14:45:00,80.47,80.51,80.45,80.51,57189.0,80.0282,80.0679,80.0083,80.0679,57189.0
2025-02-19 14:50:00,80.52,80.56,80.52,80.54,58049.0,80.0779,80.1177,80.0779,80.0978,58049.0
2025-02-19 14:55:00,80.55,80.57,80.47,80.48,87115.0,80.1077,80.1276,80.0282,80.0381,87115.0
2025-02-19 15:00:00,80.48,80.49,80.42,80.42,113642.0,80.0381,80.0481,79.9784,79.9784,113642.0
2025-02-19 15:05:00,80.42,80.46,80.37,80.39,112157.0,79.9784,80.0182,79.9287,79.9486,112157.0
2025-02-19 15:10:00,80.4,80.46,80.39,80.45,104463.0,79.9585,80.0182,79.9486,80.0083,104463.0
2025-02-19 15:15:00,80.45,80.57,80.44,80.49,127291.0,80.0083,80.1276,79.9983,80.0481,127291.0
2025-02-19 15:20:00,80.5,80.5,80.45,80.49,100672.0,80.058,80.058,80.0083,80.0481,100672.0
2025-02-19 15:25:00,80.5,80.55,80.48,80.49,139061.0,80.058,80.1077,80.0381,80.0481,139061.0
2025-02-19 15:30:00,80.49,80.51,80.41,80.44,95475.0,80.0481,80.0679,79.9685,79.9983,95475.0
2025-02-19 15:35:00,80.45,80.51,80.44,80.48,180394.0,80.0083,80.0679,79.9983,80.0381,180394.0
2025-02-19 15:40:00,80.48,80.49,80.44,80.46,114916.0,80.0381,80.0481,79.9983,80.0182,114916.0
2025-02-19 15:45:00,80.47,80.47,80.38,80.41,121209.0,80.0282,80.0282,79.9387,79.9685,121209.0
2025-02-19 15:50:00,80.42,80.46,80.29,80.31,265972.0,79.9784,80.0182,79.8491,79.869,265972.0
2025-02-19 15:55:00,80.31,80.44,80.3,80.34,872673.0,79.869,79.9983,79.8591,79.8989,872673.0
2025-02-20 09:30:00,80.11,80.28,79.95,80.15,195032.0,79.6701,79.8392,79.511,79.7099,195032.0
2025-02-20 09:35:00,80.14,80.23,80.0,80.2,210491.0,79.7,79.7895,79.5607,79.7596,210491.0
2025-02-20 09:40:00,80.2,80.2,79.52,79.59,180152.0,79.7596,79.7596,79.0834,79.153,180152.0
2025-02-20 09:45:00,79.57,79.6,79.36,79.58,193990.0,79.1331,79.1629,78.9243,79.143,193990.0
2025-02-20 09:50:00,79.58,79.65,79.51,79.58,142622.0,79.143,79.2127,79.0734,79.143,142622.0
2025-02-20 09:55:00,79.59,79.68,79.41,79.42,157263.0,79.153,79.2425,78.974,78.9839,157263.0
2025-02-20 10:00:00,79.42,79.48,79.09,79.15,134580.0,78.9839,79.0436,78.6557,78.7154,134580.0
2025-02-20 10:05:00,79.16,79.34,78.79,78.81,191950.0,78.7254,78.9044,78.3574,78.3773,191950.0
2025-02-20 10:10:00,78.81,78.94,78.72,78.8,202780.0,78.3773,78.5066,78.2878,78.3673,202780.0
2025-02-20 10:15:00,78.79,78.85,78.7,78.82,147441.0,78.3574,78.4171,78.2679,78.3872,147441.0
2025-02-20 10:20:00,78.83,79.04,78.82,78.92,160547.0,78.3972,78.606,78.3872,78.4867,160547.0
2025-02-20 10:25:00,78.93,78.95,78.7,78.72,105536.0,78.4966,78.5165,78.2679,78.2878,105536.0
2025-02-20 10:30:00,78.72,78.88,78.71,78.77,98678.0,78.2878,78.4469,78.2778,78.3375,98678.0
2025-02-20 10:35:00,78.77,78.77,78.48,78.49,190506.0,78.3375,78.3375,78.0491,78.059,190506.0
2025-02-20 10:40:00,78.49,78.49,78.35,78.44,93891.0,78.059,78.059,77.9198,78.0093,93891.0
2025-02-20 10:45:00,78.44,78.54,78.21,78.31,109908.0,78.0093,78.1088,77.7806,77.88,109908.0
2025-02-20 10:50:00,78.32,78.37,78.22,78.29,185461.0,77.89,77.9397,77.7905,77.8601,185461.0
2025-02-20 10:55:00,78.29,78.36,78.19,78.33,153788.0,77.8601,77.9297,77.7607,77.8999,153788.0
2025-02-20 11:00:00,78.34,78.34,78.02,78.06,151009.0,77.9099,77.9099,77.5916,77.6314,151009.0
2025-02-20 11:05:00,78.07,78.29,78.05,78.15,103365.0,77.6413,77.8601,77.6214,77.7209,103365.0
2025-02-20 11:10:00,78.16,78.23,78.02,78.16,208630.0,77.7308,77.8005,77.5916,77.7308,208630.0
2025-02-20 11:15:00,78.15,78.26,78.08,78.25,144932.0,77.7209,77.8303,77.6513,77.8204,144932.0
2025-02-20 11:20:00,78.25,78.41,78.25,78.34,121394.0,77.8204,77.9795,77.8204,77.9099,121394.0
2025-02-20 11:25:00,78.34,78.48,78.31,78.43,113456.0,77.9099,78.0491,77.88,77.9994,113456.0
2025-02-20 11:30:00,78.42,78.56,78.38,78.51,95530.0,77.9894,78.1286,77.9496,78.0789,95530.0
2025-02-20 11:35:00,78.51,78.58,78.33,78.45,107358.0,78.0789,78.1485,77.8999,78.0193,107358.0
2025-02-20 11:40:00,78.45,78.53,78.42,78.52,98039.0,78.0193,78.0988,77.9894,78.0889,98039.0
2025-02-20 11:45:00,78.52,78.52,78.4,78.51,88449.0,78.0889,78.0889,77.9695,78.0789,88449.0
2025-02-20 11:50:00,78.5,78.63,78.41,78.62,89219.0,78.069,78.1983,77.9795,78.1883,89219.0
2025-02-20 11:55:00,78.62,78.68,78.58,78.63,124982.0,78.1883,78.248,78.1485,78.1983,124982.0
2025-02-20 12:00:00,78.62,78.71,78.58,78.68,121066.0,78.1883,78.2778,78.1485,78.248,121066.0
2025-02-20 12:05:00,78.68,78.73,78.66,78.73,86925.0,78.248,78.2977,78.2281,78.2977,86925.0
2025-02-20 12:10:00,78.73,78.87,78.72,78.86,80041.0,78.2977,78.4369,78.2878,78.427,80041.0
2025-02-20 12:15:00,78.86,78.91,78.78,78.79,80155.0,78.427,78.4767,78.3474,78.3574,80155.0
2025-02-20 12:20:00,78.8,78.88,78.79,78.81,88942.0,78.3673,78.4469,78.3574,78.3773,88942.0
2025-02-20 12:25:00,78.81,78.84,78.75,78.79,69872.0,78.3773,78.4071,78.3176,78.3574,69872.0
2025-02-20 12:30:00,78.8,78.85,78.74,78.76,83321.0,78.3673,78.4171,78.3077,78.3275,83321.0
2025-02-20 12:35:00,78.77,78.8,78.64,78.67,67862.0,78.3375,78.3673,78.2082,78.238,67862.0
2025-02-20 12:40:00,78.67,78.75,78.66,78.73,70293.0,78.238,78.3176,78.2281,78.2977,70293.0
2025-02-20 12:45:00,78.72,78.75,78.64,78.66,55982.0,78.2878,78.3176,78.2082,78.2281,55982.0
2025-02-20 12:50:00,78.67,78.72,78.65,78.68,65005.0,78.238,78.2878,78.2182,78.248,65005.0
2025-02-20 12:55:00,78.69,78.7,78.56,78.63,67324.0,78.2579,78.2679,78.1286,78.1983,67324.0
2025-02-20 13:00:00,78.62,78.63,78.43,78.56,73583.0,78.1883,78.1983,77.9994,78.1286,73583.0
2025-02-20 13:05:00,78.56,78.61,78.54,78.59,68479.0,78.1286,78.1784,78.1088,78.1585,68479.0
2025-02-20 13:10:00,78.59,78.65,78.51,78.64,60997.0,78.1585,78.2182,78.0789,78.2082,60997.0
2025-02-20 13:15:00,78.65,78.69,78.58,78.69,92045.0,78.2182,78.2579,78.1485,78.2579,92045.0
2025-02-20 13:20:00,78.68,78.71,78.56,78.59,120562.0,78.248,78.2778,78.1286,78.1585,120562.0
2025-02-20 13:25:00,78.58,78.59,78.51,78.54,68573.0,78.1485,78.1585,78.0789,78.1088,68573.0
2025-02-20 13:30:00,78.55,78.63,78.49,78.49,81127.0,78.1187,78.1983,78.059,78.059,81127.0
2025-02-20 13:35:00,78.48,78.53,78.46,78.48,83608.0,78.0491,78.0988,78.0292,78.0491,83608.0
2025-02-20 13:40:00,78.48,78.55,78.46,78.53,56976.0,78.0491,78.1187,78.0292,78.0988,56976.0
2025-02-20 13:45:00,78.53,78.63,78.53,78.62,56045.0,78.0988,78.1983,78.0988,78.1883,56045.0
2025-02-20 13:50:00,78.63,78.64,78.56,78.61,77755.0,78.1983,78.2082,78.1286,78.1784,77755.0
2025-02-20 13:55:00,78.6,78.73,78.6,78.73,99132.0,78.1684,78.2977,78.1684,78.2977,99132.0
2025-02-20 14:00:00,78.74,78.91,78.73,78.9,130306.0,78.3077,78.4767,78.2977,78.4668,130306.0
2025-02-20 14:05:00,78.9,78.94,78.77,78.94,102034.0,78.4668,78.5066,78.3375,78.5066,102034.0
2025-02-20 14:10:00,78.92,79.03,78.92,78.96,261650.0,78.4867,78.5961,78.4867,78.5265,261650.0
2025-02-20 14:15:00,78.96,78.96,78.73,78.78,103768.0,78.5265,78.5265,78.2977,78.3474,103768.0
2025-02-20 14:20:00,78.79,78.83,78.78,78.8,58616.0,78.3574,78.3972,78.3474,78.3673,58616.0
2025-02-20 14:25:00,78.8,78.83,78.75,78.79,58119.0,78.3673,78.3972,78.3176,78.3574,58119.0
2025-02-20 14:30:00,78.8,78.92,78.8,78.91,101315.0,78.3673,78.4867,78.3673,78.4767,101315.0
2025-02-20 14:35:00,78.92,78.99,78.89,78.92,111943.0,78.4867,78.5563,78.4568,78.4867,111943.0
2025-02-20 14:40:00,78.92,79.01,78.92,78.99,55958.0,78.4867,78.5762,78.4867,78.5563,55958.0
2025-02-20 14:45:00,79.0,79.07,78.99,79.07,72739.0,78.5662,78.6358,78.5563,78.6358,72739.0
2025-02-20 14:50:00,79.07,79.1,79.06,79.06,63739.0,78.6358,78.6657,78.6259,78.6259,63739.0
2025-02-20 14:55:00,79.07,79.11,79.04,79.05,108932.0,78.6358,78.6756,78.606,78.616,108932.0
2025-02-20 15:00:00,79.02,79.1,78.97,79.09,128761.0,78.5861,78.6657,78.5364,78.6557,128761.0
2025-02-20 15:05:00,79.1,79.1,79.06,79.08,73203.0,78.6657,78.6657,78.6259,78.6458,73203.0
2025-02-20 15:10:00,79.08,79.15,79.07,79.15,87603.0,78.6458,78.7154,78.6358,78.7154,87603.0
2025-02-20 15:15:00,79.14,79.16,79.07,79.12,139413.0,78.7055,78.7254,78.6358,78.6856,139413.0
2025-02-20 15:20:00,79.13,79.15,79.1,79.11,124058.0,78.6955,78.7154,78.6657,78.6756,124058.0
2025-02-20 15:25:00,79.12,79.15,79.07,79.13,89163.0,78.6856,78.7154,78.6358,78.6955,89163.0
2025-02-20 15:30:00,79.14,79.14,79.05,79.06,93058.0,78.7055,78.7055,78.616,78.6259,93058.0
2025-02-20 15:35:00,79.06,79.06,78.95,79.02,87861.0,78.6259,78.6259,78.5165,78.5861,87861.0
2025-02-20 15:40:00,79.01,79.03,78.93,78.98,103339.0,78.5762,78.5961,78.4966,78.5463,103339.0
2025-02-20 15:45:00,78.98,78.98,78.85,78.92,120158.0,78.5463,78.5463,78.4171,78.4867,120158.0
2025-02-20 15:50:00,78.93,79.0,78.71,78.76,241864.0,78.4966,78.5662,78.2778,78.3275,241864.0
2025-02-20 15:55:00,78.76,78.78,78.57,78.66,777962.0,78.3275,78.3474,78.1386,78.2281,777962.0
2025-02-21 09:30:00,78.91,79.15,78.62,78.98,598125.0,78.4767,78.7154,78.1883,78.5463,598125.0
2025-02-21 09:35:00,78.98,79.12,78.77,79.09,264159.0,78.5463,78.6856,78.3375,78.6557,264159.0
2025-02-21 09:40:00,79.11,79.39,79.04,79.31,135841.0,78.6756,78.9541,78.606,78.8745,135841.0
2025-02-21 09:45:00,79.34,79.45,79.05,79.11,134444.0,78.9044,79.0138,78.616,78.6756,134444.0
2025-02-21 09:50:00,79.09,79.16,78.99,79.03,130733.0,78.6557,78.7254,78.5563,78.5961,130733.0
2025-02-21 09:55:00,79.04,79.12,78.98,79.06,137896.0,78.606,78.6856,78.5463,78.6259,137896.0
2025-02-21 10:00:00,79.07,79.09,78.79,78.85,100861.0,78.6358,78.6557,78.3574,78.4171,100861.0
2025-02-21 10:05:00,78.86,79.08,78.8,79.06,146169.0,78.427,78.6458,78.3673,78.6259,146169.0
2025-02-21 10:10:00,79.06,79.14,78.95,79.05,123124.0,78.6259,78.7055,78.5165,78.616,123124.0
2025-02-21 10:15:00,79.01,79.16,79.01,79.11,86340.0,78.5762,78.7254,78.5762,78.6756,86340.0
2025-02-21 10:20:00,79.11,79.15,79.0,79.08,117495.0,78.6756,78.7154,78.5662,78.6458,117495.0
2025-02-21 10:25:00,79.08,79.12,78.97,78.98,122425.0,78.6458,78.6856,78.5364,78.5463,122425.0
2025-02-21 10:30:00,78.98,79.21,78.96,79.05,218770.0,78.5463,78.7751,78.5265,78.616,218770.0
2025-02-21 10:35:00,79.06,79.26,79.05,79.25,110468.0,78.6259,78.8248,78.616,78.8149,110468.0
2025-02-21 10:40:00,79.25,79.25,78.98,79.01,104167.0,78.8149,78.8149,78.5463,78.5762,104167.0
2025-02-21 10:45:00,79.01,79.21,79.01,79.1,90040.0,78.5762,78.7751,78.5762,78.6657,90040.0
2025-02-21 10:50:00,79.1,79.23,79.02,79.02,104546.0,78.6657,78.795,78.5861,78.5861,104546.0
2025-02-21 10:55:00,79.01,79.04,78.86,78.87,103119.0,78.5762,78.606,78.427,78.4369,103119.0
2025-02-21 11:00:00,78.87,78.94,78.71,78.72,296321.0,78.4369,78.5066,78.2778,78.2878,296321.0
2025-02-21 11:05:00,78.73,78.75,78.6,78.62,61785.0,78.2977,78.3176,78.1684,78.1883,61785.0
2025-02-21 11:10:00,78.62,78.74,78.6,78.67,53493.0,78.1883,78.3077,78.1684,78.238,53493.0
2025-02-21 11:15:00,78.67,78.74,78.54,78.72,52041.0,78.238,78.3077,78.1088,78.2878,52041.0
2025-02-21 11:20:00,78.73,78.81,78.7,78.77,99158.0,78.2977,78.3773,78.2679,78.3375,99158.0
2025-02-21 11:25:00,78.76,78.85,78.75,78.81,67938.0,78.3275,78.4171,78.3176,78.3773,67938.0
2025-02-21 11:30:00,78.81,78.91,78.79,78.9,70691.0,78.3773,78.4767,78.3574,78.4668,70691.0
2025-02-21 11:35:00,78.9,79.13,78.88,79.08,161457.0,78.4668,78.6955,78.4469,78.6458,161457.0
2025-02-21 11:40:00,79.08,79.19,79.06,79.14,90529.0,78.6458,78.7552,78.6259,78.7055,90529.0
2025-02-21 11:45:00,79.14,79.21,79.03,79.07,308735.0,78.7055,78.7751,78.5961,78.6358,308735.0
2025-02-21 11:50:00,79.07,79.12,79.03,79.06,316098.0,78.6358,78.6856,78.5961,78.6259,316098.0
2025-02-21 11:55:00,79.06,79.12,78.98,79.05,96845.0,78.6259,78.6856,78.5463,78.616,96845.0
2025-02-21 12:00:00,79.05,79.07,78.96,79.02,55363.0,78.616,78.6358,78.5265,78.5861,55363.0
2025-02-21 12:05:00,79.05,79.15,79.0,79.1,99555.0,78.616,78.7154,78.5662,78.6657,99555.0
2025-02-21 12:10:00,79.09,79.17,79.08,79.14,68770.0,78.6557,78.7353,78.6458,78.7055,68770.0
2025-02-21 12:15:00,79.15,79.2,79.11,79.13,90427.0,78.7154,78.7651,78.6756,78.6955,90427.0
2025-02-21 12:20:00,79.12,79.17,79.03,79.06,126278.0,78.6856,78.7353,78.5961,78.6259,126278.0
2025-02-21 12:25:00,79.06,79.09,79.01,79.03,93073.0,78.6259,78.6557,78.5762,78.5961,93073.0
2025-02-21 12:30:00,79.04,79.06,78.98,79.03,86193.0,78.606,78.6259,78.5463,78.5961,86193.0
2025-02-21 12:35:00,79.03,79.04,78.89,78.89,99610.0,78.5961,78.606,78.4568,78.4568,99610.0
2025-02-21 12:40:00,78.91,79.11,78.91,79.09,97752.0,78.4767,78.6756,78.4767,78.6557,97752.0
2025-02-21 12:45:00,79.09,79.09,78.86,78.87,115267.0,78.6557,78.6557,78.427,78.4369,115267.0
2025-02-21 12:50:00,78.87,78.88,78.68,78.71,285187.0,78.4369,78.4469,78.248,78.2778,285187.0
2025-02-21 12:55:00,78.71,78.74,78.42,78.54,160887.0,78.2778,78.3077,77.9894,78.1088,160887.0
2025-02-21 13:00:00,78.52,78.52,78.14,78.18,77674.0,78.0889,78.0889,77.711,77.7507,77674.0
2025-02-21 13:05:00,78.19,78.33,78.16,78.28,139183.0,77.7607,77.8999,77.7308,77.8502,139183.0
2025-02-21 13:10:00,78.28,78.31,78.02,78.19,146587.0,77.8502,77.88,77.5916,77.7607,146587.0
2025-02-21 13:15:00,78.19,78.34,78.11,78.17,131201.0,77.7607,77.9099,77.6811,77.7408,131201.0
2025-02-21 13:20:00,78.17,78.18,77.89,77.9,123309.0,77.7408,77.7507,77.4623,77.4723,123309.0
2025-02-21 13:25:00,77.9,78.04,77.81,77.84,101839.0,77.4723,77.6115,77.3828,77.4126,101839.0
2025-02-21 13:30:00,77.81,77.91,77.77,77.87,99349.0,77.3828,77.4822,77.343,77.4424,99349.0
2025-02-21 13:35:00,77.87,78.02,77.86,77.94,119479.0,77.4424,77.5916,77.4325,77.5121,119479.0
2025-02-21 13:40:00,77.96,78.0,77.89,77.94,58226.0,77.5319,77.5717,77.4623,77.5121,58226.0
2025-02-21 13:45:00,77.93,78.11,77.93,78.11,60602.0,77.5021,77.6811,77.5021,77.6811,60602.0
2025-02-21 13:50:00,78.11,78.19,78.06,78.17,72316.0,77.6811,77.7607,77.6314,77.7408,72316.0
2025-02-21 13:55:00,78.17,78.17,78.06,78.1,70567.0,77.7408,77.7408,77.6314,77.6712,70567.0
2025-02-21 14:00:00,78.09,78.1,78.0,78.05,86463.0,77.6612,77.6712,77.5717,77.6214,86463.0
2025-02-21 14:05:00,78.06,78.18,78.05,78.18,87827.0,77.6314,77.7507,77.6214,77.7507,87827.0
2025-02-21 14:10:00,78.19,78.19,78.06,78.11,108525.0,77.7607,77.7607,77.6314,77.6811,108525.0
2025-02-21 14:15:00,78.11,78.12,77.91,77.92,100794.0,77.6811,77.6911,77.4822,77.4922,100794.0
2025-02-21 14:20:00,77.91,77.91,77.61,77.63,110229.0,77.4822,77.4822,77.1839,77.2038,110229.0
2025-02-21 14:25:00,77.63,77.66,77.55,77.61,129496.0,77.2038,77.2336,77.1242,77.1839,129496.0
2025-02-21 14:30:00,77.61,77.83,77.61,77.73,135492.0,77.1839,77.4027,77.1839,77.3032,135492.0
2025-02-21 14:35:00,77.74,77.81,77.69,77.7,91399.0,77.3132,77.3828,77.2634,77.2734,91399.0
2025-02-21 14:40:00,77.7,77.74,77.61,77.72,123159.0,77.2734,77.3132,77.1839,77.2933,123159.0
2025-02-21 14:45:00,77.73,77.81,77.71,77.71,165206.0,77.3032,77.3828,77.2833,77.2833,165206.0
2025-02-21 14:50:00,77.71,77.84,77.71,77.75,90953.0,77.2833,77.4126,77.2833,77.3231,90953.0
2025-02-21 14:55:00,77.75,77.78,77.66,77.67,121904.0,77.3231,77.3529,77.2336,77.2435,121904.0
2025-02-21 15:00:00,77.67,77.67,77.54,77.58,93996.0,77.2435,77.2435,77.1142,77.154,93996.0
2025-02-21 15:05:00,77.58,77.58,77.46,77.5,105872.0,77.154,77.154,77.0347,77.0745,105872.0
2025-02-21 15:10:00,77.51,77.54,77.37,77.38,147631.0,77.0844,77.1142,76.9452,76.9551,147631.0
2025-02-21 15:15:00,77.38,77.52,77.33,77.52,240209.0,76.9551,77.0944,76.9054,77.0944,240209.0
2025-02-21 15:20:00,77.52,77.75,77.47,77.74,165476.0,77.0944,77.3231,77.0446,77.3132,165476.0
2025-02-21 15:25:00,77.76,77.86,77.69,77.74,354980.0,77.333,77.4325,77.2634,77.3132,354980.0
2025-02-21 15:30:00,77.74,77.93,77.73,77.85,162385.0,77.3132,77.5021,77.3032,77.4225,162385.0
2025-02-21 15:35:00,77.86,77.91,77.71,77.83,291482.0,77.4325,77.4822,77.2833,77.4027,291482.0
2025-02-21 15:40:00,77.84,77.87,77.73,77.76,201664.0,77.4126,77.4424,77.3032,77.333,201664.0
2025-02-21 15:45:00,77.76,77.78,77.58,77.62,156409.0,77.333,77.3529,77.154,77.1938,156409.0
2025-02-21 15:50:00,77.63,77.7,77.52,77.62,276843.0,77.2038,77.2734,77.0944,77.1938,276843.0
2025-02-21 15:55:00,77.62,77.66,77.38,77.51,724527.0,77.1938,77.2336,76.9551,77.0844,724527.0
2025-02-24 09:30:00,77.97,78.43,77.68,78.42,334346.0,77.5419,77.9994,77.2535,77.9894,334346.0
2025-02-24 09:35:00,78.42,78.45,78.11,78.43,185027.0,77.9894,78.0193,77.6811,77.9994,185027.0
2025-02-24 09:40:00,78.39,78.52,78.1,78.14,126372.0,77.9596,78.0889,77.6712,77.711,126372.0
2025-02-24 09:45:00,78.14,78.17,77.84,77.89,180776.0,77.711,77.7408,77.4126,77.4623,180776.0
2025-02-24 09:50:00,77.9,77.97,77.62,77.74,139870.0,77.4723,77.5419,77.1938,77.3132,139870.0
2025-02-24 09:55:00,77.74,77.74,77.35,77.37,168312.0,77.3132,77.3132,76.9253,76.9452,168312.0
2025-02-24 10:00:00,77.38,77.52,77.06,77.11,200006.0,76.9551,77.0944,76.6369,76.6866,200006.0
2025-02-24 10:05:00,77.11,77.11,76.41,76.74,327938.0,76.6866,76.6866,75.9905,76.3186,327938.0
2025-02-24 10:10:00,76.74,77.17,76.73,77.14,216187.0,76.3186,76.7463,76.3087,76.7164,216187.0
2025-02-24 10:15:00,77.14,77.34,77.12,77.25,141033.0,76.7164,76.9153,76.6966,76.8258,141033.0
2025-02-24 10:20:00,77.26,77.37,77.21,77.37,104463.0,76.8358,76.9452,76.7861,76.9452,104463.0
2025-02-24 10:25:00,77.36,77.4,77.2,77.2,99826.0,76.9352,76.975,76.7761,76.7761,99826.0
2025-02-24 10:30:00,77.21,77.31,77.08,77.23,77445.0,76.7861,76.8855,76.6568,76.806,77445.0
2025-02-24 10:35:00,77.22,77.44,77.19,77.37,97507.0,76.796,77.0148,76.7662,76.9452,97507.0
2025-02-24 10:40:00,77.36,77.41,77.27,77.37,86690.0,76.9352,76.985,76.8457,76.9452,86690.0
2025-02-24 10:45:00,77.37,77.44,77.3,77.4,78570.0,76.9452,77.0148,76.8756,76.975,78570.0
2025-02-24 10:50:00,77.41,77.47,77.19,77.2,76073.0,76.985,77.0446,76.7662,76.7761,76073.0
2025-02-24 10:55:00,77.21,77.21,77.05,77.14,98508.0,76.7861,76.7861,76.6269,76.7164,98508.0
2025-02-24 11:00:00,77.15,77.28,77.02,77.08,64470.0,76.7264,76.8557,76.5971,76.6568,64470.0
2025-02-24 11:05:00,77.08,77.21,77.0,77.17,82471.0,76.6568,76.7861,76.5772,76.7463,82471.0
2025-02-24 11:10:00,77.17,77.23,77.12,77.23,73564.0,76.7463,76.806,76.6966,76.806,73564.0
2025-02-24 11:15:00,77.24,77.43,77.21,77.39,85520.0,76.8159,77.0049,76.7861,76.9651,85520.0
2025-02-24 11:20:00,77.4,77.56,77.37,77.55,112143.0,76.975,77.1341,76.9452,77.1242,112143.0
2025-02-24 11:25:00,77.55,77.73,77.53,77.54,126654.0,77.1242,77.3032,77.1043,77.1142,126654.0
2025-02-24 11:30:00,77.55,77.68,77.55,77.66,87611.0,77.1242,77.2535,77.1242,77.2336,87611.0
2025-02-24 11:35:00,77.66,77.68,77.45,77.46,90913.0,77.2336,77.2535,77.0247,77.0347,90913.0
2025-02-24 11:40:00,77.47,77.62,77.47,77.57,93361.0,77.0446,77.1938,77.0446,77.1441,93361.0
2025-02-24 11:45:00,77.57,77.67,77.55,77.61,102632.0,77.1441,77.2435,77.1242,77.1839,102632.0
2025-02-24 11:50:00,77.6,77.69,77.57,77.65,82420.0,77.1739,77.2634,77.1441,77.2236,82420.0
2025-02-24 11:55:00,77.66,77.66,77.41,77.42,94899.0,77.2336,77.2336,76.985,76.9949,94899.0
2025-02-24 12:00:00,77.43,77.73,77.39,77.7,85114.0,77.0049,77.3032,76.9651,77.2734,85114.0
2025-02-24 12:05:00,77.7,77.73,77.65,77.65,60801.0,77.2734,77.3032,77.2236,77.2236,60801.0
2025-02-24 12:10:00,77.65,77.71,77.62,77.68,76506.0,77.2236,77.2833,77.1938,77.2535,76506.0
2025-02-24 12:15:00,77.68,77.73,77.6,77.67,99348.0,77.2535,77.3032,77.1739,77.2435,99348.0
2025-02-24 12:20:00,77.67,77.74,77.67,77.7,83755.0,77.2435,77.3132,77.2435,77.2734,83755.0
2025-02-24 12:25:00,77.71,77.77,77.67,77.71,72647.0,77.2833,77.343,77.2435,77.2833,72647.0
2025-02-24 12:30:00,77.71,77.71,77.61,77.65,56556.0,77.2833,77.2833,77.1839,77.2236,56556.0
2025-02-24 12:35:00,77.65,77.72,77.64,77.7,73630.0,77.2236,77.2933,77.2137,77.2734,73630.0
2025-02-24 12:40:00,77.72,77.77,77.68,77.72,68071.0,77.2933,77.343,77.2535,77.2933,68071.0
2025-02-24 12:45:00,77.72,77.75,77.69,77.73,87241.0,77.2933,77.3231,77.2634,77.3032,87241.0
2025-02-24 12:50:00,77.73,77.74,77.58,77.59,68746.0,77.3032,77.3132,77.154,77.164,68746.0
2025-02-24 12:55:00,77.59,77.65,77.57,77.59,89402.0,77.164,77.2236,77.1441,77.164,89402.0
2025-02-24 13:00:00,77.59,77.62,77.5,77.52,58912.0,77.164,77.1938,77.0745,77.0944,58912.0
2025-02-24 13:05:00,77.53,77.73,77.53,77.7,66302.0,77.1043,77.3032,77.1043,77.2734,66302.0
2025-02-24 13:10:00,77.72,77.75,77.68,77.73,73725.0,77.2933,77.3231,77.2535,77.3032,73725.0
2025-02-24 13:15:00,77.73,77.81,77.69,77.76,77814.0,77.3032,77.3828,77.2634,77.333,77814.0
2025-02-24 13:20:00,77.74,77.77,77.68,77.74,51538.0,77.3132,77.343,77.2535,77.3132,51538.0
2025-02-24 13:25:00,77.75,77.78,77.7,77.7,69383.0,77.3231,77.3529,77.2734,77.2734,69383.0
2025-02-24 13:30:00,77.72,77.75,77.68,77.72,92491.0,77.2933,77.3231,77.2535,77.2933,92491.0
2025-02-24 13:35:00,77.72,77.74,77.7,77.72,66360.0,77.2933,77.3132,77.2734,77.2933,66360.0
2025-02-24 13:40:00,77.73,77.79,77.72,77.73,75865.0,77.3032,77.3629,77.2933,77.3032,75865.0
2025-02-24 13:45:00,77.73,77.76,77.58,77.59,72159.0,77.3032,77.333,77.154,77.164,72159.0
2025-02-24 13:50:00,77.57,77.68,77.54,77.67,70548.0,77.1441,77.2535,77.1142,77.2435,70548.0
2025-02-24 13:55:00,77.68,77.72,77.62,77.69,53763.0,77.2535,77.2933,77.1938,77.2634,53763.0
2025-02-24 14:00:00,77.7,77.9,77.7,77.9,57665.0,77.2734,77.4723,77.2734,77.4723,57665.0
2025-02-24 14:05:00,77.89,77.89,77.74,77.77,64116.0,77.4623,77.4623,77.3132,77.343,64116.0
2025-02-24 14:10:00,77.77,77.77,77.72,77.73,75163.0,77.343,77.343,77.2933,77.3032,75163.0
2025-02-24 14:15:00,77.74,77.77,77.65,77.67,59936.0,77.3132,77.343,77.2236,77.2435,59936.0
2025-02-24 14:20:00,77.67,77.72,77.61,77.68,68894.0,77.2435,77.2933,77.1839,77.2535,68894.0
2025-02-24 14:25:00,77.69,77.7,77.64,77.65,68605.0,77.2634,77.2734,77.2137,77.2236,68605.0
2025-02-24 14:30:00,77.64,77.66,77.58,77.61,70100.0,77.2137,77.2336,77.154,77.1839,70100.0
2025-02-24 14:35:00,77.62,77.71,77.61,77.69,70622.0,77.1938,77.2833,77.1839,77.2634,70622.0
2025-02-24 14:40:00,77.7,77.7,77.6,77.6,80813.0,77.2734,77.2734,77.1739,77.1739,80813.0
2025-02-24 14:45:00,77.61,77.63,77.54,77.59,70990.0,77.1839,77.2038,77.1142,77.164,70990.0
2025-02-24 14:50:00,77.59,77.66,77.56,77.63,54747.0,77.164,77.2336,77.1341,77.2038,54747.0
2025-02-24 14:55:00,77.63,77.64,77.56,77.61,89029.0,77.2038,77.2137,77.1341,77.1839,89029.0
2025-02-24 15:00:00,77.61,77.62,77.54,77.58,142717.0,77.1839,77.1938,77.1142,77.154,142717.0
2025-02-24 15:05:00,77.58,77.65,77.56,77.64,99442.0,77.154,77.2236,77.1341,77.2137,99442.0
2025-02-24 15:10:00,77.64,77.66,77.56,77.58,111752.0,77.2137,77.2336,77.1341,77.154,111752.0
2025-02-24 15:15:00,77.58,77.7,77.56,77.62,129776.0,77.154,77.2734,77.1341,77.1938,129776.0
2025-02-24 15:20:00,77.61,77.62,77.41,77.48,148536.0,77.1839,77.1938,76.985,77.0546,148536.0
2025-02-24 15:25:00,77.47,77.56,77.47,77.51,117832.0,77.0446,77.1341,77.0446,77.0844,117832.0
2025-02-24 15:30:00,77.51,77.63,77.5,77.58,155500.0,77.0844,77.2038,77.0745,77.154,155500.0
2025-02-24 15:35:00,77.58,77.59,77.44,77.47,123886.0,77.154,77.164,77.0148,77.0446,123886.0
2025-02-24 15:40:00,77.47,77.5,77.33,77.35,120771.0,77.0446,77.0745,76.9054,76.9253,120771.0
2025-02-24 15:45:00,77.36,77.45,77.34,77.39,94080.0,76.9352,77.0247,76.9153,76.9651,94080.0
2025-02-24 15:50:00,77.4,77.49,77.19,77.26,221744.0,76.975,77.0645,76.7662,76.8358,221744.0
2025-02-24 15:55:00,77.26,77.32,77.08,77.23,687211.0,76.8358,76.8955,76.6568,76.806,687211.0
2025-02-25 09:30:00,77.87,78.04,77.55,77.75,256157.0,77.4424,77.6115,77.1242,77.3231,256157.0
2025-02-25 09:35:00,77.77,77.88,77.35,77.83,129390.0,77.343,77.4524,76.9253,77.4027,129390.0
2025-02-25 09:40:00,77.85,77.85,77.42,77.43,107503.0,77.4225,77.4225,76.9949,77.0049,107503.0
2025-02-25 09:45:00,77.44,77.48,77.22,77.29,115658.0,77.0148,77.0546,76.796,76.8656,115658.0
2025-02-25 09:50:00,77.27,77.27,76.63,76.71,132966.0,76.8457,76.8457,76.2092,76.2888,132966.0
2025-02-25 09:55:00,76.7,77.02,76.67,77.0,116504.0,76.2789,76.5971,76.249,76.5772,116504.0
2025-02-25 10:00:00,77.0,77.01,76.44,76.64,174416.0,76.5772,76.5872,76.0203,76.2192,174416.0
2025-02-25 10:05:00,76.66,76.78,76.5,76.74,136578.0,76.2391,76.3584,76.08,76.3186,136578.0
2025-02-25 10:10:00,76.75,76.8,76.51,76.53,92468.0,76.3286,76.3783,76.0899,76.1098,92468.0
2025-02-25 10:15:00,76.54,76.74,76.53,76.59,79032.0,76.1197,76.3186,76.1098,76.1695,79032.0
2025-02-25 10:20:00,76.58,76.69,76.5,76.63,108262.0,76.1595,76.2689,76.08,76.2092,108262.0
2025-02-25 10:25:00,76.63,76.64,76.31,76.33,198782.0,76.2092,76.2192,75.891,75.9109,198782.0
2025-02-25 10:30:00,76.35,76.44,76.24,76.41,92820.0,75.9308,76.0203,75.8214,75.9905,92820.0
2025-02-25 10:35:00,76.43,76.54,76.35,76.53,100548.0,76.0103,76.1197,75.9308,76.1098,100548.0
2025-02-25 10:40:00,76.53,76.73,76.44,76.69,126253.0,76.1098,76.3087,76.0203,76.2689,126253.0
2025-02-25 10:45:00,76.69,76.74,76.52,76.59,70161.0,76.2689,76.3186,76.0998,76.1695,70161.0
2025-02-25 10:50:00,76.6,76.74,76.58,76.68,74773.0,76.1794,76.3186,76.1595,76.259,74773.0
2025-02-25 10:55:00,76.65,76.68,76.33,76.34,137133.0,76.2291,76.259,75.9109,75.9208,137133.0
2025-02-25 11:00:00,76.34,76.34,76.1,76.28,138476.0,75.9208,75.9208,75.6822,75.8612,138476.0
2025-02-25 11:05:00,76.28,76.29,76.03,76.05,162847.0,75.8612,75.8711,75.6125,75.6324,162847.0
2025-02-25 11:10:00,76.05,76.2,76.04,76.09,126135.0,75.6324,75.7816,75.6225,75.6722,126135.0
2025-02-25 11:15:00,76.07,76.12,75.83,75.91,152004.0,75.6523,75.702,75.4136,75.4932,152004.0
2025-02-25 11:20:00,75.91,75.93,75.7,75.84,148283.0,75.4932,75.5131,75.2844,75.4236,148283.0
2025-02-25 11:25:00,75.84,75.87,75.52,75.52,198208.0,75.4236,75.4534,75.1053,75.1053,198208.0
2025-02-25 11:30:00,75.54,75.58,75.05,75.14,293828.0,75.1252,75.165,74.6379,74.7274,293828.0
2025-02-25 11:35:00,75.14,75.23,75.09,75.1,222165.0,74.7274,74.8169,74.6777,74.6876,222165.0
2025-02-25 11:40:00,75.08,75.1,74.93,75.07,243162.0,74.6678,74.6876,74.5186,74.6578,243162.0
2025-02-25 11:45:00,75.07,75.29,75.06,75.28,300470.0,74.6578,74.8766,74.6479,74.8667,300470.0
2025-02-25 11:50:00,75.28,75.38,75.19,75.22,459828.0,74.8667,74.9661,74.7772,74.807,459828.0
2025-02-25 11:55:00,75.2,75.41,75.18,75.3,164134.0,74.7871,74.9959,74.7672,74.8865,164134.0
2025-02-25 12:00:00,75.29,75.46,75.26,75.46,102951.0,74.8766,75.0457,74.8468,75.0457,102951.0
2025-02-25 12:05:00,75.47,75.48,75.31,75.45,171781.0,75.0556,75.0656,74.8965,75.0357,171781.0
2025-02-25 12:10:00,75.45,75.46,75.34,75.36,189624.0,75.0357,75.0457,74.9263,74.9462,189624.0
2025-02-25 12:15:00,75.37,75.42,75.29,75.35,210280.0,74.9562,75.0059,74.8766,74.9363,210280.0
2025-02-25 12:20:00,75.35,75.39,75.2,75.27,138249.0,74.9363,74.9761,74.7871,74.8567,138249.0
2025-02-25 12:25:00,75.27,75.34,75.17,75.27,105642.0,74.8567,74.9263,74.7573,74.8567,105642.0
2025-02-25 12:30:00,75.26,75.46,75.25,75.36,143124.0,74.8468,75.0457,74.8368,74.9462,143124.0
2025-02-25 12:35:00,75.36,75.44,75.29,75.42,93353.0,74.9462,75.0258,74.8766,75.0059,93353.0
2025-02-25 12:40:00,75.42,75.45,75.32,75.38,109315.0,75.0059,75.0357,74.9064,74.9661,109315.0
2025-02-25 12:45:00,75.39,75.49,75.3,75.47,115245.0,74.9761,75.0755,74.8865,75.0556,115245.0
2025-02-25 12:50:00,75.47,75.6,75.42,75.59,93840.0,75.0556,75.1849,75.0059,75.175,93840.0
2025-02-25 12:55:00,75.59,75.67,75.48,75.66,119273.0,75.175,75.2545,75.0656,75.2446,119273.0
2025-02-25 13:00:00,75.66,76.0,75.65,75.99,108312.0,75.2446,75.5827,75.2346,75.5728,108312.0
2025-02-25 13:05:00,76.0,76.14,75.99,76.14,78755.0,75.5827,75.7219,75.5728,75.7219,78755.0
2025-02-25 13:10:00,76.15,76.21,76.05,76.1,123937.0,75.7319,75.7916,75.6324,75.6822,123937.0
2025-02-25 13:15:00,76.09,76.18,76.04,76.07,117476.0,75.6722,75.7617,75.6225,75.6523,117476.0
2025-02-25 13:20:00,76.06,76.17,76.05,76.14,142851.0,75.6424,75.7518,75.6324,75.7219,142851.0
2025-02-25 13:25:00,76.14,76.14,75.83,75.84,74512.0,75.7219,75.7219,75.4136,75.4236,74512.0
2025-02-25 13:30:00,75.84,75.96,75.84,75.92,108256.0,75.4236,75.5429,75.4236,75.5031,108256.0
2025-02-25 13:35:00,75.93,76.33,75.93,76.31,78300.0,75.5131,75.9109,75.5131,75.891,78300.0
2025-02-25 13:40:00,76.31,76.43,76.27,76.41,65986.0,75.891,76.0103,75.8512,75.9905,65986.0
2025-02-25 13:45:00,76.4,76.41,76.34,76.39,76595.0,75.9805,75.9905,75.9208,75.9706,76595.0
2025-02-25 13:50:00,76.39,76.44,76.3,76.31,84865.0,75.9706,76.0203,75.8811,75.891,84865.0
2025-02-25 13:55:00,76.3,76.36,76.25,76.27,80066.0,75.8811,75.9407,75.8313,75.8512,80066.0
2025-02-25 14:00:00,76.27,76.33,76.24,76.27,66287.0,75.8512,75.9109,75.8214,75.8512,66287.0
2025-02-25 14:05:00,76.27,76.28,76.15,76.17,87972.0,75.8512,75.8612,75.7319,75.7518,87972.0
2025-02-25 14:10:00,76.17,76.18,76.06,76.06,77749.0,75.7518,75.7617,75.6424,75.6424,77749.0
2025-02-25 14:15:00,76.07,76.08,75.94,76.03,85605.0,75.6523,75.6623,75.523,75.6125,85605.0
2025-02-25 14:20:00,76.02,76.03,75.95,75.96,62508.0,75.6026,75.6125,75.533,75.5429,62508.0
2025-02-25 14:25:00,75.97,76.01,75.91,75.92,54712.0,75.5529,75.5926,75.4932,75.5031,54712.0
2025-02-25 14:30:00,75.92,76.15,75.91,76.15,63497.0,75.5031,75.7319,75.4932,75.7319,63497.0
2025-02-25 14:35:00,76.16,76.37,76.1,76.36,81057.0,75.7418,75.9507,75.6822,75.9407,81057.0
2025-02-25 14:40:00,76.37,76.58,76.34,76.53,137262.0,75.9507,76.1595,75.9208,76.1098,137262.0
2025-02-25 14:45:00,76.53,76.54,76.36,76.45,105368.0,76.1098,76.1197,75.9407,76.0302,105368.0
2025-02-25 14:50:00,76.45,76.51,76.4,76.41,56613.0,76.0302,76.0899,75.9805,75.9905,56613.0
2025-02-25 14:55:00,76.41,76.44,76.34,76.4,69338.0,75.9905,76.0203,75.9208,75.9805,69338.0
2025-02-25 15:00:00,76.39,76.44,76.33,76.39,63856.0,75.9706,76.0203,75.9109,75.9706,63856.0
2025-02-25 15:05:00,76.39,76.58,76.38,76.55,76690.0,75.9706,76.1595,75.9606,76.1297,76690.0
2025-02-25 15:10:00,76.55,76.59,76.48,76.53,156063.0,76.1297,76.1695,76.0601,76.1098,156063.0
2025-02-25 15:15:00,76.53,76.62,76.47,76.6,69205.0,76.1098,76.1993,76.0501,76.1794,69205.0
2025-02-25 15:20:00,76.6,76.79,76.59,76.78,105126.0,76.1794,76.3684,76.1695,76.3584,105126.0
2025-02-25 15:25:00,76.77,76.79,76.68,76.71,131182.0,76.3485,76.3684,76.259,76.2888,131182.0
2025-02-25 15:30:00,76.7,76.71,76.59,76.59,138233.0,76.2789,76.2888,76.1695,76.1695,138233.0
2025-02-25 15:35:00,76.59,76.61,76.39,76.41,161427.0,76.1695,76.1894,75.9706,75.9905,161427.0
2025-02-25 15:40:00,76.4,76.4,76.26,76.27,140316.0,75.9805,75.9805,75.8413,75.8512,140316.0
2025-02-25 15:45:00,76.26,76.33,76.21,76.24,171639.0,75.8413,75.9109,75.7916,75.8214,171639.0
2025-02-25 15:50:00,76.23,76.23,76.0,76.05,207874.0,75.8114,75.8114,75.5827,75.6324,207874.0
2025-02-25 15:55:00,76.05,76.09,75.89,76.02,749719.0,75.6324,75.6722,75.4733,75.6026,749719.0
2025-02-26 09:30:00,76.35,76.72,76.3,76.72,234603.0,75.9308,76.2988,75.8811,76.2988,234603.0
2025-02-26 09:35:00,76.73,77.05,76.57,76.71,215717.0,76.3087,76.6269,76.1496,76.2888,215717.0
2025-02-26 09:40:00,76.72,76.96,76.66,76.95,177880.0,76.2988,76.5374,76.2391,76.5275,177880.0
2025-02-26 09:45:00,76.95,77.29,76.95,77.15,168955.0,76.5275,76.8656,76.5275,76.7264,168955.0
2025-02-26 09:50:00,77.15,77.55,77.14,77.42,182092.0,76.7264,77.1242,76.7164,76.9949,182092.0
2025-02-26 09:55:00,77.41,77.42,77.25,77.38,192223.0,76.985,76.9949,76.8258,76.9551,192223.0
2025-02-26 10:00:00,77.38,77.42,77.15,77.21,84308.0,76.9551,76.9949,76.7264,76.7861,84308.0
2025-02-26 10:05:00,77.22,77.23,76.87,76.97,101771.0,76.796,76.806,76.4479,76.5474,101771.0
2025-02-26 10:10:00,76.97,77.11,76.89,77.09,112674.0,76.5474,76.6866,76.4678,76.6667,112674.0
2025-02-26 10:15:00,77.09,77.18,77.0,77.13,177197.0,76.6667,76.7562,76.5772,76.7065,177197.0
2025-02-26 10:20:00,77.14,77.26,77.08,77.24,120580.0,76.7164,76.8358,76.6568,76.8159,120580.0
2025-02-26 10:25:00,77.24,77.41,77.18,77.3,152280.0,76.8159,76.985,76.7562,76.8756,152280.0
2025-02-26 10:30:00,77.29,77.45,77.17,77.34,222946.0,76.8656,77.0247,76.7463,76.9153,222946.0
2025-02-26 10:35:00,77.35,77.55,77.35,77.48,150378.0,76.9253,77.1242,76.9253,77.0546,150378.0
2025-02-26 10:40:00,77.48,77.55,77.42,77.51,154577.0,77.0546,77.1242,76.9949,77.0844,154577.0
2025-02-26 10:45:00,77.51,77.66,77.46,77.66,161227.0,77.0844,77.2336,77.0347,77.2336,161227.0
2025-02-26 10:50:00,77.66,77.76,77.52,77.65,315163.0,77.2336,77.333,77.0944,77.2236,315163.0
2025-02-26 10:55:00,77.65,77.66,77.48,77.65,267781.0,77.2236,77.2336,77.0546,77.2236,267781.0
2025-02-26 11:00:00,77.66,77.77,77.55,77.58,111419.0,77.2336,77.343,77.1242,77.154,111419.0
2025-02-26 11:05:00,77.57,77.61,77.41,77.48,87194.0,77.1441,77.1839,76.985,77.0546,87194.0
2025-02-26 11:10:00,77.48,77.51,77.36,77.44,87795.0,77.0546,77.0844,76.9352,77.0148,87795.0
2025-02-26 11:15:00,77.44,77.62,77.38,77.61,74432.0,77.0148,77.1938,76.9551,77.1839,74432.0
2025-02-26 11:20:00,77.62,77.64,77.46,77.49,74281.0,77.1938,77.2137,77.0347,77.0645,74281.0
2025-02-26 11:25:00,77.49,77.5,77.35,77.4,103129.0,77.0645,77.0745,76.9253,76.975,103129.0
2025-02-26 11:30:00,77.4,77.43,77.3,77.41,105737.0,76.975,77.0049,76.8756,76.985,105737.0
2025-02-26 11:35:00,77.41,77.49,77.4,77.42,86826.0,76.985,77.0645,76.975,76.9949,86826.0
2025-02-26 11:40:00,77.44,77.49,77.32,77.44,69350.0,77.0148,77.0645,76.8955,77.0148,69350.0
2025-02-26 11:45:00,77.45,77.46,77.29,77.38,76345.0,77.0247,77.0347,76.8656,76.9551,76345.0
2025-02-26 11:50:00,77.37,77.4,77.34,77.37,62672.0,76.9452,76.975,76.9153,76.9452,62672.0
2025-02-26 11:55:00,77.37,77.4,77.22,77.26,67848.0,76.9452,76.975,76.796,76.8358,67848.0
2025-02-26 12:00:00,77.25,77.32,77.18,77.3,58655.0,76.8258,76.8955,76.7562,76.8756,58655.0
2025-02-26 12:05:00,77.3,77.39,77.28,77.35,52017.0,76.8756,76.9651,76.8557,76.9253,52017.0
2025-02-26 12:10:00,77.35,77.46,77.34,77.42,58693.0,76.9253,77.0347,76.9153,76.9949,58693.0
2025-02-26 12:15:00,77.42,77.52,77.25,77.38,122551.0,76.9949,77.0944,76.8258,76.9551,122551.0
2025-02-26 12:20:00,77.37,77.39,77.29,77.38,95933.0,76.9452,76.9651,76.8656,76.9551,95933.0
2025-02-26 12:25:00,77.38,77.46,77.31,77.42,96321.0,76.9551,77.0347,76.8855,76.9949,96321.0
2025-02-26 12:30:00,77.43,77.46,77.26,77.3,146671.0,77.0049,77.0347,76.8358,76.8756,146671.0
2025-02-26 12:35:00,77.29,77.3,77.1,77.11,90182.0,76.8656,76.8756,76.6767,76.6866,90182.0
2025-02-26 12:40:00,77.12,77.23,77.1,77.19,115319.0,76.6966,76.806,76.6767,76.7662,115319.0
2025-02-26 12:45:00,77.19,77.22,77.16,77.22,52493.0,76.7662,76.796,76.7363,76.796,52493.0
2025-02-26 12:50:00,77.21,77.24,77.08,77.15,81621.0,76.7861,76.8159,76.6568,76.7264,81621.0
2025-02-26 12:55:00,77.14,77.14,76.98,77.06,79329.0,76.7164,76.7164,76.5573,76.6369,79329.0
2025-02-26 13:00:00,77.06,77.12,76.95,77.02,87781.0,76.6369,76.6966,76.5275,76.5971,87781.0
2025-02-26 13:05:00,77.01,77.07,76.93,77.07,66695.0,76.5872,76.6468,76.5076,76.6468,66695.0
2025-02-26 13:10:00,77.07,77.14,77.01,77.02,74763.0,76.6468,76.7164,76.5872,76.5971,74763.0
2025-02-26 13:15:00,77.01,77.03,76.91,77.03,99522.0,76.5872,76.607,76.4877,76.607,99522.0
2025-02-26 13:20:00,77.03,77.04,76.96,77.0,83426.0,76.607,76.617,76.5374,76.5772,83426.0
2025-02-26 13:25:00,76.98,76.99,76.76,76.76,65955.0,76.5573,76.5673,76.3385,76.3385,65955.0
2025-02-26 13:30:00,76.76,76.88,76.74,76.81,65887.0,76.3385,76.4579,76.3186,76.3883,65887.0
2025-02-26 13:35:00,76.81,76.86,76.74,76.74,75997.0,76.3883,76.438,76.3186,76.3186,75997.0
2025-02-26 13:40:00,76.75,76.81,76.65,76.72,86084.0,76.3286,76.3883,76.2291,76.2988,86084.0
2025-02-26 13:45:00,76.73,76.76,76.64,76.69,64160.0,76.3087,76.3385,76.2192,76.2689,64160.0
2025-02-26 13:50:00,76.69,76.74,76.63,76.67,75023.0,76.2689,76.3186,76.2092,76.249,75023.0
2025-02-26 13:55:00,76.67,76.69,76.54,76.66,99980.0,76.249,76.2689,76.1197,76.2391,99980.0
2025-02-26 14:00:00,76.66,76.72,76.56,76.57,89727.0,76.2391,76.2988,76.1396,76.1496,89727.0
2025-02-26 14:05:00,76.57,76.59,76.46,76.54,94797.0,76.1496,76.1695,76.0402,76.1197,94797.0
2025-02-26 14:10:00,76.55,76.62,76.54,76.61,91545.0,76.1297,76.1993,76.1197,76.1894,91545.0
2025-02-26 14:15:00,76.61,76.69,76.57,76.66,129066.0,76.1894,76.2689,76.1496,76.2391,129066.0
2025-02-26 14:20:00,76.68,76.71,76.55,76.55,88070.0,76.259,76.2888,76.1297,76.1297,88070.0
2025-02-26 14:25:00,76.55,76.59,76.47,76.54,91047.0,76.1297,76.1695,76.0501,76.1197,91047.0
2025-02-26 14:30:00,76.54,76.58,76.5,76.56,65716.0,76.1197,76.1595,76.08,76.1396,65716.0
2025-02-26 14:35:00,76.56,76.66,76.56,76.62,87952.0,76.1396,76.2391,76.1396,76.1993,87952.0
2025-02-26 14:40:00,76.62,76.68,76.57,76.58,82608.0,76.1993,76.259,76.1496,76.1595,82608.0
2025-02-26 14:45:00,76.58,76.63,76.54,76.56,70337.0,76.1595,76.2092,76.1197,76.1396,70337.0
2025-02-26 14:50:00,76.56,76.57,76.51,76.54,79854.0,76.1396,76.1496,76.0899,76.1197,79854.0
2025-02-26 14:55:00,76.55,76.55,76.28,76.34,136932.0,76.1297,76.1297,75.8612,75.9208,136932.0
2025-02-26 15:00:00,76.35,76.39,76.28,76.36,87207.0,75.9308,75.9706,75.8612,75.9407,87207.0
2025-02-26 15:05:00,76.36,76.55,76.35,76.47,105310.0,75.9407,76.1297,75.9308,76.0501,105310.0
2025-02-26 15:10:00,76.47,76.56,76.45,76.46,108438.0,76.0501,76.1396,76.0302,76.0402,108438.0
2025-02-26 15:15:00,76.46,76.48,76.38,76.43,101264.0,76.0402,76.0601,75.9606,76.0103,101264.0
2025-02-26 15:20:00,76.43,76.49,76.37,76.45,85108.0,76.0103,76.07,75.9507,76.0302,85108.0
2025-02-26 15:25:00,76.45,76.5,76.4,76.42,91520.0,76.0302,76.08,75.9805,76.0004,91520.0
2025-02-26 15:30:00,76.42,76.46,76.27,76.45,128355.0,76.0004,76.0402,75.8512,76.0302,128355.0
2025-02-26 15:35:00,76.45,76.46,76.35,76.45,117257.0,76.0302,76.0402,75.9308,76.0302,117257.0
2025-02-26 15:40:00,76.46,76.58,76.4,76.56,125989.0,76.0402,76.1595,75.9805,76.1396,125989.0
2025-02-26 15:45:00,76.55,76.64,76.42,76.45,277735.0,76.1297,76.2192,76.0004,76.0302,277735.0
2025-02-26 15:50:00,76.46,76.58,76.42,76.5,281664.0,76.0402,76.1595,76.0004,76.08,281664.0
2025-02-26 15:55:00,76.51,76.53,76.36,76.47,732179.0,76.0899,76.1098,75.9407,76.0501,732179.0
2025-02-27 09:30:00,76.99,77.04,76.69,77.01,192454.0,76.5673,76.617,76.2689,76.5872,192454.0
2025-02-27 09:35:00,76.98,77.42,76.83,77.34,161518.0,76.5573,76.9949,76.4081,76.9153,161518.0
2025-02-27 09:40:00,77.34,77.36,77.03,77.28,144467.0,76.9153,76.9352,76.607,76.8557,144467.0
2025-02-27 09:45:00,77.28,77.49,77.23,77.28,151233.0,76.8557,77.0645,76.806,76.8557,151233.0
2025-02-27 09:50:00,77.28,77.42,77.13,77.2,164269.0,76.8557,76.9949,76.7065,76.7761,164269.0
2025-02-27 09:55:00,77.19,77.2,76.95,77.01,156349.0,76.7662,76.7761,76.5275,76.5872,156349.0
2025-02-27 10:00:00,77.02,77.17,76.79,77.15,224514.0,76.5971,76.7463,76.3684,76.7264,224514.0
2025-02-27 10:05:00,77.15,77.41,77.11,77.38,131289.0,76.7264,76.985,76.6866,76.9551,131289.0
2025-02-27 10:10:00,77.37,77.76,77.34,77.67,149440.0,76.9452,77.333,76.9153,77.2435,149440.0
2025-02-27 10:15:00,77.66,77.76,77.6,77.7,140491.0,77.2336,77.333,77.1739,77.2734,140491.0
2025-02-27 10:20:00,77.72,77.92,77.6,77.86,322372.0,77.2933,77.4922,77.1739,77.4325,322372.0
2025-02-27 10:25:00,77.86,77.86,77.6,77.71,131426.0,77.4325,77.4325,77.1739,77.2833,131426.0
2025-02-27 10:30:00,77.7,77.78,77.43,77.6,148257.0,77.2734,77.3529,77.0049,77.1739,148257.0
2025-02-27 10:35:00,77.6,77.72,77.41,77.59,207176.0,77.1739,77.2933,76.985,77.164,207176.0
2025-02-27 10:40:00,77.6,77.64,77.53,77.54,126048.0,77.1739,77.2137,77.1043,77.1142,126048.0
2025-02-27 10:45:00,77.54,77.69,77.45,77.67,148916.0,77.1142,77.2634,77.0247,77.2435,148916.0
2025-02-27 10:50:00,77.65,77.71,77.38,77.42,108271.0,77.2236,77.2833,76.9551,76.9949,108271.0
2025-02-27 10:55:00,77.42,77.53,77.41,77.44,78305.0,76.9949,77.1043,76.985,77.0148,78305.0
2025-02-27 11:00:00,77.44,77.61,77.43,77.48,118963.0,77.0148,77.1839,77.0049,77.0546,118963.0
2025-02-27 11:05:00,77.48,77.53,77.39,77.51,79554.0,77.0546,77.1043,76.9651,77.0844,79554.0
2025-02-27 11:10:00,77.53,77.69,77.53,77.68,78174.0,77.1043,77.2634,77.1043,77.2535,78174.0
2025-02-27 11:15:00,77.68,77.79,77.66,77.79,85255.0,77.2535,77.3629,77.2336,77.3629,85255.0
2025-02-27 11:20:00,77.79,77.81,77.7,77.72,86994.0,77.3629,77.3828,77.2734,77.2933,86994.0
2025-02-27 11:25:00,77.73,77.74,77.51,77.58,87330.0,77.3032,77.3132,77.0844,77.154,87330.0
2025-02-27 11:30:00,77.57,77.69,77.55,77.64,88745.0,77.1441,77.2634,77.1242,77.2137,88745.0
2025-02-27 11:35:00,77.64,77.68,77.48,77.54,74978.0,77.2137,77.2535,77.0546,77.1142,74978.0
2025-02-27 11:40:00,77.53,77.54,77.43,77.48,78852.0,77.1043,77.1142,77.0049,77.0546,78852.0
2025-02-27 11:45:00,77.47,77.57,77.47,77.5,69975.0,77.0446,77.1441,77.0446,77.0745,69975.0
2025-02-27 11:50:00,77.5,77.54,77.39,77.45,79864.0,77.0745,77.1142,76.9651,77.0247,79864.0
2025-02-27 11:55:00,77.45,77.5,77.34,77.4,66635.0,77.0247,77.0745,76.9153,76.975,66635.0
2025-02-27 12:00:00,77.41,77.48,77.33,77.47,85301.0,76.985,77.0546,76.9054,77.0446,85301.0
2025-02-27 12:05:00,77.46,77.49,77.31,77.36,87466.0,77.0347,77.0645,76.8855,76.9352,87466.0
2025-02-27 12:10:00,77.37,77.41,77.32,77.39,135202.0,76.9452,76.985,76.8955,76.9651,135202.0
2025-02-27 12:15:00,77.4,77.47,77.37,77.42,70943.0,76.975,77.0446,76.9452,76.9949,70943.0
2025-02-27 12:20:00,77.42,77.53,77.38,77.47,64203.0,76.9949,77.1043,76.9551,77.0446,64203.0
2025-02-27 12:25:00,77.48,77.55,77.39,77.55,252816.0,77.0546,77.1242,76.9651,77.1242,252816.0
2025-02-27 12:30:00,77.55,77.64,77.45,77.45,91679.0,77.1242,77.2137,77.0247,77.0247,91679.0
2025-02-27 12:35:00,77.45,77.49,77.37,77.4,78486.0,77.0247,77.0645,76.9452,76.975,78486.0
2025-02-27 12:40:00,77.39,77.4,77.1,77.12,191842.0,76.9651,76.975,76.6767,76.6966,191842.0
2025-02-27 12:45:00,77.13,77.27,77.09,77.15,99574.0,76.7065,76.8457,76.6667,76.7264,99574.0
2025-02-27 12:50:00,77.15,77.31,77.07,77.29,85893.0,76.7264,76.8855,76.6468,76.8656,85893.0
2025-02-27 12:55:00,77.28,77.43,77.26,77.42,69163.0,76.8557,77.0049,76.8358,76.9949,69163.0
2025-02-27 13:00:00,77.42,77.53,77.42,77.46,72075.0,76.9949,77.1043,76.9949,77.0347,72075.0
2025-02-27 13:05:00,77.45,77.47,77.36,77.39,62495.0,77.0247,77.0446,76.9352,76.9651,62495.0
2025-02-27 13:10:00,77.39,77.52,77.37,77.47,85885.0,76.9651,77.0944,76.9452,77.0446,85885.0
2025-02-27 13:15:00,77.47,77.5,77.39,77.45,62585.0,77.0446,77.0745,76.9651,77.0247,62585.0
2025-02-27 13:20:00,77.45,77.5,77.41,77.47,69341.0,77.0247,77.0745,76.985,77.0446,69341.0
2025-02-27 13:25:00,77.46,77.49,77.41,77.45,67036.0,77.0347,77.0645,76.985,77.0247,67036.0
2025-02-27 13:30:00,77.44,77.5,77.4,77.48,61703.0,77.0148,77.0745,76.975,77.0546,61703.0
2025-02-27 13:35:00,77.48,77.49,77.41,77.45,71066.0,77.0546,77.0645,76.985,77.0247,71066.0
2025-02-27 13:40:00,77.45,77.59,77.43,77.57,84295.0,77.0247,77.164,77.0049,77.1441,84295.0
2025-02-27 13:45:00,77.57,77.57,77.49,77.51,69504.0,77.1441,77.1441,77.0645,77.0844,69504.0
2025-02-27 13:50:00,77.51,77.51,77.4,77.5,79119.0,77.0844,77.0844,76.975,77.0745,79119.0
2025-02-27 13:55:00,77.51,77.51,77.4,77.41,72193.0,77.0844,77.0844,76.975,76.985,72193.0
2025-02-27 14:00:00,77.42,77.44,77.33,77.38,90027.0,76.9949,77.0148,76.9054,76.9551,90027.0
2025-02-27 14:05:00,77.37,77.41,77.29,77.32,90151.0,76.9452,76.985,76.8656,76.8955,90151.0
2025-02-27 14:10:00,77.32,77.35,77.21,77.26,66013.0,76.8955,76.9253,76.7861,76.8358,66013.0
2025-02-27 14:15:00,77.26,77.28,77.2,77.26,97045.0,76.8358,76.8557,76.7761,76.8358,97045.0
2025-02-27 14:20:00,77.25,77.3,77.1,77.12,71519.0,76.8258,76.8756,76.6767,76.6966,71519.0
2025-02-27 14:25:00,77.14,77.17,77.09,77.12,84077.0,76.7164,76.7463,76.6667,76.6966,84077.0
2025-02-27 14:30:00,77.12,77.13,76.79,76.87,103927.0,76.6966,76.7065,76.3684,76.4479,103927.0
2025-02-27 14:35:00,76.87,76.96,76.75,76.76,145844.0,76.4479,76.5374,76.3286,76.3385,145844.0
2025-02-27 14:40:00,76.77,76.81,76.57,76.81,127880.0,76.3485,76.3883,76.1496,76.3883,127880.0
2025-02-27 14:45:00,76.81,76.86,76.69,76.73,118111.0,76.3883,76.438,76.2689,76.3087,118111.0
2025-02-27 14:50:00,76.73,76.94,76.72,76.82,109428.0,76.3087,76.5175,76.2988,76.3982,109428.0
2025-02-27 14:55:00,76.82,76.83,76.69,76.73,101040.0,76.3982,76.4081,76.2689,76.3087,101040.0
2025-02-27 15:00:00,76.72,76.73,76.41,76.54,218089.0,76.2988,76.3087,75.9905,76.1197,218089.0
2025-02-27 15:05:00,76.55,76.66,76.52,76.62,98337.0,76.1297,76.2391,76.0998,76.1993,98337.0
2025-02-27 15:10:00,76.61,76.61,76.47,76.52,60624.0,76.1894,76.1894,76.0501,76.0998,60624.0
2025-02-27 15:15:00,76.52,76.57,76.44,76.48,88864.0,76.0998,76.1496,76.0203,76.0601,88864.0
2025-02-27 15:20:00,76.46,76.61,76.42,76.54,104593.0,76.0402,76.1894,76.0004,76.1197,104593.0
2025-02-27 15:25:00,76.53,76.57,76.37,76.41,90164.0,76.1098,76.1496,75.9507,75.9905,90164.0
2025-02-27 15:30:00,76.41,76.56,76.39,76.55,133767.0,75.9905,76.1396,75.9706,76.1297,133767.0
2025-02-27 15:35:00,76.54,76.64,76.48,76.52,124698.0,76.1197,76.2192,76.0601,76.0998,124698.0
2025-02-27 15:40:00,76.52,76.52,76.38,76.44,135007.0,76.0998,76.0998,75.9606,76.0203,135007.0
2025-02-27 15:45:00,76.42,76.56,76.4,76.53,145945.0,76.0004,76.1396,75.9805,76.1098,145945.0
2025-02-27 15:50:00,76.51,76.73,76.5,76.61,219834.0,76.0899,76.3087,76.08,76.1894,219834.0
2025-02-27 15:55:00,76.62,76.72,76.51,76.63,817671.0,76.1993,76.2988,76.0899,76.2092,817671.0
2025-02-28 09:30:00,77.04,77.19,76.58,76.82,508870.0,76.617,76.7662,76.1595,76.3982,508870.0
2025-02-28 09:35:00,76.84,77.46,76.81,77.31,264287.0,76.4181,77.0347,76.3883,76.8855,264287.0
2025-02-28 09:40:00,77.27,77.46,77.24,77.32,112912.0,76.8457,77.0347,76.8159,76.8955,112912.0
2025-02-28 09:45:00,77.32,77.44,77.15,77.2,184785.0,76.8955,77.0148,76.7264,76.7761,184785.0
2025-02-28 09:50:00,77.2,77.36,77.15,77.27,122965.0,76.7761,76.9352,76.7264,76.8457,122965.0
2025-02-28 09:55:00,77.28,77.5,77.19,77.48,154507.0,76.8557,77.0745,76.7662,77.0546,154507.0
2025-02-28 10:00:00,77.48,77.65,77.44,77.62,492356.0,77.0546,77.2236,77.0148,77.1938,492356.0
2025-02-28 10:05:00,77.62,77.63,77.47,77.56,332277.0,77.1938,77.2038,77.0446,77.1341,332277.0
2025-02-28 10:10:00,77.56,77.77,77.5,77.77,193723.0,77.1341,77.343,77.0745,77.343,193723.0
2025-02-28 10:15:00,77.76,77.8,77.48,77.48,125400.0,77.333,77.3728,77.0546,77.0546,125400.0
2025-02-28 10:20:00,77.48,77.76,77.47,77.72,130604.0,77.0546,77.333,77.0446,77.2933,130604.0
2025-02-28 10:25:00,77.72,77.79,77.71,77.76,114049.0,77.2933,77.3629,77.2833,77.333,114049.0
2025-02-28 10:30:00,77.77,77.77,77.64,77.71,131564.0,77.343,77.343,77.2137,77.2833,131564.0
2025-02-28 10:35:00,77.71,77.72,77.51,77.63,202391.0,77.2833,77.2933,77.0844,77.2038,202391.0
2025-02-28 10:40:00,77.62,77.75,77.6,77.69,83400.0,77.1938,77.3231,77.1739,77.2634,83400.0
2025-02-28 10:45:00,77.69,77.93,77.69,77.92,282206.0,77.2634,77.5021,77.2634,77.4922,282206.0
2025-02-28 10:50:00,77.92,78.09,77.92,77.98,138213.0,77.4922,77.6612,77.4922,77.5518,138213.0
2025-02-28 10:55:00,77.96,78.04,77.91,78.02,93327.0,77.5319,77.6115,77.4822,77.5916,93327.0
2025-02-28 11:00:00,78.02,78.06,77.94,77.98,115021.0,77.5916,77.6314,77.5121,77.5518,115021.0
2025-02-28 11:05:00,77.98,78.03,77.84,77.89,112902.0,77.5518,77.6016,77.4126,77.4623,112902.0
2025-02-28 11:10:00,77.88,77.9,77.81,77.83,122193.0,77.4524,77.4723,77.3828,77.4027,122193.0
2025-02-28 11:15:00,77.83,77.88,77.67,77.75,221833.0,77.4027,77.4524,77.2435,77.3231,221833.0
2025-02-28 11:20:00,77.75,77.96,77.75,77.86,113300.0,77.3231,77.5319,77.3231,77.4325,113300.0
2025-02-28 11:25:00,77.86,77.93,77.75,77.78,101637.0,77.4325,77.5021,77.3231,77.3529,101637.0
2025-02-28 11:30:00,77.77,77.94,77.71,77.89,112817.0,77.343,77.5121,77.2833,77.4623,112817.0
2025-02-28 11:35:00,77.9,77.99,77.84,77.85,91000.0,77.4723,77.5618,77.4126,77.4225,91000.0
2025-02-28 11:40:00,77.83,77.9,77.76,77.77,93484.0,77.4027,77.4723,77.333,77.343,93484.0
2025-02-28 11:45:00,77.77,77.92,77.76,77.92,67611.0,77.343,77.4922,77.333,77.4922,67611.0
2025-02-28 11:50:00,77.92,77.96,77.88,77.93,60573.0,77.4922,77.5319,77.4524,77.5021,60573.0
2025-02-28 11:55:00,77.93,77.95,77.79,77.86,67328.0,77.5021,77.522,77.3629,77.4325,67328.0
2025-02-28 12:00:00,77.85,77.87,77.67,77.69,67381.0,77.4225,77.4424,77.2435,77.2634,67381.0
2025-02-28 12:05:00,77.7,77.75,77.65,77.7,56571.0,77.2734,77.3231,77.2236,77.2734,56571.0
2025-02-28 12:10:00,77.7,77.82,77.69,77.79,61289.0,77.2734,77.3927,77.2634,77.3629,61289.0
2025-02-28 12:15:00,77.78,77.87,77.76,77.87,79458.0,77.3529,77.4424,77.333,77.4424,79458.0
2025-02-28 12:20:00,77.87,77.87,77.6,77.63,116984.0,77.4424,77.4424,77.1739,77.2038,116984.0
2025-02-28 12:25:00,77.63,77.72,77.61,77.63,72075.0,77.2038,77.2933,77.1839,77.2038,72075.0
2025-02-28 12:30:00,77.64,77.64,77.52,77.57,79421.0,77.2137,77.2137,77.0944,77.1441,79421.0
2025-02-28 12:35:00,77.57,77.63,77.47,77.61,78716.0,77.1441,77.2038,77.0446,77.1839,78716.0
2025-02-28 12:40:00,77.62,77.63,77.36,77.42,144878.0,77.1938,77.2038,76.9352,76.9949,144878.0
2025-02-28 12:45:00,77.42,77.48,77.25,77.28,87584.0,76.9949,77.0546,76.8258,76.8557,87584.0
2025-02-28 12:50:00,77.27,77.44,77.26,77.38,101857.0,76.8457,77.0148,76.8358,76.9551,101857.0
2025-02-28 12:55:00,77.38,77.39,77.1,77.11,60055.0,76.9551,76.9651,76.6767,76.6866,60055.0
2025-02-28 13:00:00,77.12,77.35,77.08,77.23,81111.0,76.6966,76.9253,76.6568,76.806,81111.0
2025-02-28 13:05:00,77.21,77.27,77.18,77.21,69908.0,76.7861,76.8457,76.7562,76.7861,69908.0
2025-02-28 13:10:00,77.2,77.3,77.16,77.3,71406.0,76.7761,76.8756,76.7363,76.8756,71406.0
2025-02-28 13:15:00,77.31,77.36,76.89,76.91,145244.0,76.8855,76.9352,76.4678,76.4877,145244.0
2025-02-28 13:20:00,76.91,77.07,76.9,76.95,78188.0,76.4877,76.6468,76.4778,76.5275,78188.0
2025-02-28 13:25:00,76.96,77.26,76.94,77.26,76221.0,76.5374,76.8358,76.5175,76.8358,76221.0
2025-02-28 13:30:00,77.25,77.47,77.19,77.44,163190.0,76.8258,77.0446,76.7662,77.0148,163190.0
2025-02-28 13:35:00,77.45,77.51,77.4,77.44,70913.0,77.0247,77.0844,76.975,77.0148,70913.0
2025-02-28 13:40:00,77.45,77.54,77.35,77.54,119749.0,77.0247,77.1142,76.9253,77.1142,119749.0
2025-02-28 13:45:00,77.54,77.6,77.44,77.5,285683.0,77.1142,77.1739,77.0148,77.0745,285683.0
2025-02-28 13:50:00,77.5,77.64,77.47,77.56,131221.0,77.0745,77.2137,77.0446,77.1341,131221.0
2025-02-28 13:55:00,77.56,77.57,77.26,77.27,116635.0,77.1341,77.1441,76.8358,76.8457,116635.0
2025-02-28 14:00:00,77.26,77.46,77.25,77.34,199368.0,76.8358,77.0347,76.8258,76.9153,199368.0
2025-02-28 14:05:00,77.35,77.45,77.33,77.41,109589.0,76.9253,77.0247,76.9054,76.985,109589.0
2025-02-28 14:10:00,77.42,77.44,77.34,77.42,114843.0,76.9949,77.0148,76.9153,76.9949,114843.0
2025-02-28 14:15:00,77.42,77.6,77.41,77.6,155435.0,76.9949,77.1739,76.985,77.1739,155435.0
2025-02-28 14:20:00,77.61,77.62,77.4,77.49,109504.0,77.1839,77.1938,76.975,77.0645,109504.0
2025-02-28 14:25:00,77.5,77.63,77.5,77.59,107870.0,77.0745,77.2038,77.0745,77.164,107870.0
2025-02-28 14:30:00,77.59,77.7,77.53,77.57,163254.0,77.164,77.2734,77.1043,77.1441,163254.0
2025-02-28 14:35:00,77.59,77.71,77.55,77.63,115623.0,77.164,77.2833,77.1242,77.2038,115623.0
2025-02-28 14:40:00,77.64,77.71,77.6,77.69,131513.0,77.2137,77.2833,77.1739,77.2634,131513.0
2025-02-28 14:45:00,77.7,77.75,77.64,77.73,107896.0,77.2734,77.3231,77.2137,77.3032,107896.0
2025-02-28 14:50:00,77.73,77.79,77.64,77.73,182872.0,77.3032,77.3629,77.2137,77.3032,182872.0
2025-02-28 14:55:00,77.73,77.78,77.69,77.76,123813.0,77.3032,77.3529,77.2634,77.333,123813.0
2025-02-28 15:00:00,77.76,77.89,77.73,77.89,120556.0,77.333,77.4623,77.3032,77.4623,120556.0
2025-02-28 15:05:00,77.9,77.96,77.86,77.95,313473.0,77.4723,77.5319,77.4325,77.522,313473.0
2025-02-28 15:10:00,77.96,77.99,77.79,77.82,181394.0,77.5319,77.5618,77.3629,77.3927,181394.0
2025-02-28 15:15:00,77.82,77.93,77.76,77.78,189680.0,77.3927,77.5021,77.333,77.3529,189680.0
2025-02-28 15:20:00,77.77,77.87,77.74,77.87,123740.0,77.343,77.4424,77.3132,77.4424,123740.0
2025-02-28 15:25:00,77.88,78.01,77.87,78.0,208711.0,77.4524,77.5817,77.4424,77.5717,208711.0
2025-02-28 15:30:00,78.0,78.0,77.84,77.86,122658.0,77.5717,77.5717,77.4126,77.4325,122658.0
2025-02-28 15:35:00,77.85,77.87,77.65,77.81,211603.0,77.4225,77.4424,77.2236,77.3828,211603.0
2025-02-28 15:40:00,77.8,77.99,77.8,77.98,188957.0,77.3728,77.5618,77.3728,77.5518,188957.0
2025-02-28 15:45:00,77.98,78.09,77.9,78.09,309811.0,77.5518,77.6612,77.4723,77.6612,309811.0
2025-02-28 15:50:00,78.07,78.22,77.87,78.17,372157.0,77.6413,77.7905,77.4424,77.7408,372157.0
2025-02-28 15:55:00,78.17,78.42,78.16,78.33,1263996.0,77.7408,77.9894,77.7308,77.8999,1263996.0
2025-03-03 09:30:00,78.86,78.86,78.46,78.62,55437.0,78.427,78.427,78.0292,78.1883,55437.0
2025-03-03 09:35:00,78.63,78.83,78.49,78.67,579828.0,78.1983,78.3972,78.059,78.238,579828.0
2025-03-03 09:40:00,78.67,78.95,78.49,78.54,203430.0,78.238,78.5165,78.059,78.1088,203430.0
2025-03-03 09:45:00,78.54,78.63,78.37,78.38,175230.0,78.1088,78.1983,77.9397,77.9496,175230.0
2025-03-03 09:50:00,78.38,78.49,78.25,78.4,179273.0,77.9496,78.059,77.8204,77.9695,179273.0
2025-03-03 09:55:00,78.41,78.47,78.1,78.28,165113.0,77.9795,78.0391,77.6712,77.8502,165113.0
2025-03-03 10:00:00,78.25,78.56,77.89,78.51,233044.0,77.8204,78.1286,77.4623,78.0789,233044.0
2025-03-03 10:05:00,78.51,78.56,78.32,78.32,121862.0,78.0789,78.1286,77.89,77.89,121862.0
2025-03-03 10:10:00,78.32,78.58,78.24,78.44,208627.0,77.89,78.1485,77.8104,78.0093,208627.0
2025-03-03 10:15:00,78.45,78.62,78.42,78.54,189849.0,78.0193,78.1883,77.9894,78.1088,189849.0
2025-03-03 10:20:00,78.54,78.88,78.5,78.81,180414.0,78.1088,78.4469,78.069,78.3773,180414.0
2025-03-03 10:25:00,78.81,78.87,78.65,78.68,183667.0,78.3773,78.4369,78.2182,78.248,183667.0
2025-03-03 10:30:00,78.67,78.86,78.64,78.8,152610.0,78.238,78.427,78.2082,78.3673,152610.0
2025-03-03 10:35:00,78.79,78.85,78.62,78.69,101836.0,78.3574,78.4171,78.1883,78.2579,101836.0
2025-03-03 10:40:00,78.69,78.98,78.65,78.97,107253.0,78.2579,78.5463,78.2182,78.5364,107253.0
2025-03-03 10:45:00,78.96,78.97,78.69,78.77,103461.0,78.5265,78.5364,78.2579,78.3375,103461.0
2025-03-03 10:50:00,78.78,78.9,78.71,78.85,95678.0,78.3474,78.4668,78.2778,78.4171,95678.0
2025-03-03 10:55:00,78.86,78.89,78.61,78.65,99536.0,78.427,78.4568,78.1784,78.2182,99536.0
2025-03-03 11:00:00,78.66,78.89,78.66,78.73,99661.0,78.2281,78.4568,78.2281,78.2977,99661.0
2025-03-03 11:05:00,78.72,78.74,78.53,78.59,119949.0,78.2878,78.3077,78.0988,78.1585,119949.0
2025-03-03 11:10:00,78.61,78.66,78.46,78.59,168610.0,78.1784,78.2281,78.0292,78.1585,168610.0
2025-03-03 11:15:00,78.6,78.69,78.59,78.64,98132.0,78.1684,78.2579,78.1585,78.2082,98132.0
2025-03-03 11:20:00,78.64,78.66,78.53,78.53,104713.0,78.2082,78.2281,78.0988,78.0988,104713.0
2025-03-03 11:25:00,78.53,78.55,78.39,78.45,99643.0,78.0988,78.1187,77.9596,78.0193,99643.0
2025-03-03 11:30:00,78.47,78.55,78.42,78.47,108200.0,78.0391,78.1187,77.9894,78.0391,108200.0
2025-03-03 11:35:00,78.48,78.53,78.28,78.31,118957.0,78.0491,78.0988,77.8502,77.88,118957.0
2025-03-03 11:40:00,78.31,78.31,78.03,78.08,158543.0,77.88,77.88,77.6016,77.6513,158543.0
2025-03-03 11:45:00,78.08,78.41,78.08,78.4,106114.0,77.6513,77.9795,77.6513,77.9695,106114.0
2025-03-03 11:50:00,78.39,78.43,78.28,78.3,136110.0,77.9596,77.9994,77.8502,77.8701,136110.0
2025-03-03 11:55:00,78.3,78.45,78.27,78.45,136430.0,77.8701,78.0193,77.8402,78.0193,136430.0
2025-03-03 12:00:00,78.44,78.67,78.33,78.61,625378.0,78.0093,78.238,77.8999,78.1784,625378.0
2025-03-03 12:05:00,78.61,78.7,78.58,78.6,182175.0,78.1784,78.2679,78.1485,78.1684,182175.0
2025-03-03 12:10:00,78.62,78.69,78.59,78.6,134818.0,78.1883,78.2579,78.1585,78.1684,134818.0
2025-03-03 12:15:00,78.61,78.68,78.58,78.66,94547.0,78.1784,78.248,78.1485,78.2281,94547.0
2025-03-03 12:20:00,78.67,78.72,78.5,78.55,113701.0,78.238,78.2878,78.069,78.1187,113701.0
2025-03-03 12:25:00,78.56,78.63,78.47,78.52,94590.0,78.1286,78.1983,78.0391,78.0889,94590.0
2025-03-03 12:30:00,78.52,78.69,78.5,78.69,152293.0,78.0889,78.2579,78.069,78.2579,152293.0
2025-03-03 12:35:00,78.69,78.81,78.65,78.72,148254.0,78.2579,78.3773,78.2182,78.2878,148254.0
2025-03-03 12:40:00,78.73,78.86,78.7,78.72,82582.0,78.2977,78.427,78.2679,78.2878,82582.0
2025-03-03 12:45:00,78.73,78.75,78.53,78.61,72994.0,78.2977,78.3176,78.0988,78.1784,72994.0
2025-03-03 12:50:00,78.61,78.62,78.44,78.44,67403.0,78.1784,78.1883,78.0093,78.0093,67403.0
2025-03-03 12:55:00,78.45,78.5,78.29,78.42,197018.0,78.0193,78.069,77.8601,77.9894,197018.0
2025-03-03 13:00:00,78.41,78.41,78.24,78.29,108943.0,77.9795,77.9795,77.8104,77.8601,108943.0
2025-03-03 13:05:00,78.25,78.25,78.11,78.17,96886.0,77.8204,77.8204,77.6811,77.7408,96886.0
2025-03-03 13:10:00,78.14,78.15,78.03,78.04,130732.0,77.711,77.7209,77.6016,77.6115,130732.0
2025-03-03 13:15:00,78.04,78.18,78.03,78.05,141205.0,77.6115,77.7507,77.6016,77.6214,141205.0
2025-03-03 13:20:00,78.06,78.11,77.98,78.08,96728.0,77.6314,77.6811,77.5518,77.6513,96728.0
2025-03-03 13:25:00,78.06,78.07,77.71,77.76,108648.0,77.6314,77.6413,77.2833,77.333,108648.0
2025-03-03 13:30:00,77.72,77.81,77.59,77.65,132470.0,77.2933,77.3828,77.164,77.2236,132470.0
2025-03-03 13:35:00,77.65,77.79,77.54,77.57,103608.0,77.2236,77.3629,77.1142,77.1441,103608.0
2025-03-03 13:40:00,77.57,77.77,77.57,77.62,131309.0,77.1441,77.343,77.1441,77.1938,131309.0
2025-03-03 13:45:00,77.62,77.91,77.51,77.7,138621.0,77.1938,77.4822,77.0844,77.2734,138621.0
2025-03-03 13:50:00,77.7,77.82,77.58,77.62,71645.0,77.2734,77.3927,77.154,77.1938,71645.0
2025-03-03 13:55:00,77.59,77.77,77.57,77.72,98302.0,77.164,77.343,77.1441,77.2933,98302.0
2025-03-03 14:00:00,77.71,77.86,77.68,77.82,85431.0,77.2833,77.4325,77.2535,77.3927,85431.0
2025-03-03 14:05:00,77.81,77.94,77.77,77.9,71953.0,77.3828,77.5121,77.343,77.4723,71953.0
2025-03-03 14:10:00,77.9,77.99,77.88,77.92,65195.0,77.4723,77.5618,77.4524,77.4922,65195.0
2025-03-03 14:15:00,77.92,77.93,77.79,77.84,88534.0,77.4922,77.5021,77.3629,77.4126,88534.0
2025-03-03 14:20:00,77.83,78.0,77.82,77.95,91805.0,77.4027,77.5717,77.3927,77.522,91805.0
2025-03-03 14:25:00,77.95,77.96,77.83,77.85,78121.0,77.522,77.5319,77.4027,77.4225,78121.0
2025-03-03 14:30:00,77.84,78.05,77.83,77.91,96630.0,77.4126,77.6214,77.4027,77.4822,96630.0
2025-03-03 14:35:00,77.91,77.93,77.76,77.87,81558.0,77.4822,77.5021,77.333,77.4424,81558.0
2025-03-03 14:40:00,77.87,77.97,77.87,77.95,81681.0,77.4424,77.5419,77.4424,77.522,81681.0
2025-03-03 14:45:00,77.95,77.95,77.79,77.81,89158.0,77.522,77.522,77.3629,77.3828,89158.0
2025-03-03 14:50:00,77.81,77.85,77.33,77.45,288349.0,77.3828,77.4225,76.9054,77.0247,288349.0
2025-03-03 14:55:00,77.47,77.56,77.24,77.32,159784.0,77.0446,77.1341,76.8159,76.8955,159784.0
2025-03-03 15:00:00,77.29,77.29,76.98,77.18,159972.0,76.8656,76.8656,76.5573,76.7562,159972.0
2025-03-03 15:05:00,77.19,77.24,76.95,76.99,178522.0,76.7662,76.8159,76.5275,76.5673,178522.0
2025-03-03 15:10:00,77.01,77.04,76.78,76.98,171766.0,76.5872,76.617,76.3584,76.5573,171766.0
2025-03-03 15:15:00,76.98,77.05,76.8,76.8,178292.0,76.5573,76.6269,76.3783,76.3783,178292.0
2025-03-03 15:20:00,76.81,76.81,76.53,76.67,163969.0,76.3883,76.3883,76.1098,76.249,163969.0
2025-03-03 15:25:00,76.69,76.7,76.34,76.4,164625.0,76.2689,76.2789,75.9208,75.9805,164625.0
2025-03-03 15:30:00,76.4,76.67,76.39,76.56,172305.0,75.9805,76.249,75.9706,76.1396,172305.0
2025-03-03 15:35:00,76.55,76.6,76.39,76.41,240592.0,76.1297,76.1794,75.9706,75.9905,240592.0
2025-03-03 15:40:00,76.42,76.53,76.32,76.47,157891.0,76.0004,76.1098,75.9009,76.0501,157891.0
2025-03-03 15:45:00,76.47,76.8,76.44,76.74,138578.0,76.0501,76.3783,76.0203,76.3186,138578.0
2025-03-03 15:50:00,76.73,76.9,76.72,76.81,222451.0,76.3087,76.4778,76.2988,76.3883,222451.0
2025-03-03 15:55:00,76.8,77.07,76.79,77.06,698924.0,76.3783,76.6468,76.3684,76.6369,698924.0
2025-03-04 09:30:00,75.47,75.65,73.74,73.93,888118.0,75.0556,75.2346,73.3351,73.5241,888118.0
2025-03-04 09:35:00,73.92,74.15,73.58,73.72,435424.0,73.5141,73.7429,73.176,73.3152,435424.0
2025-03-04 09:40:00,73.72,73.87,73.08,73.39,460557.0,73.3152,73.4644,72.6787,72.987,460557.0
2025-03-04 09:45:00,73.39,73.41,72.76,72.94,401028.0,72.987,73.0069,72.3605,72.5395,401028.0
2025-03-04 09:50:00,72.95,73.0,72.4,72.47,446382.0,72.5495,72.5992,72.0025,72.0721,446382.0
2025-03-04 09:55:00,72.46,72.61,72.15,72.32,451931.0,72.0621,72.2113,71.7538,71.9229,451931.0
2025-03-04 10:00:00,72.28,72.47,71.92,72.1,419176.0,71.8831,72.0721,71.5251,71.7041,419176.0
2025-03-04 10:05:00,72.09,72.5,72.09,72.37,421281.0,71.6942,72.1019,71.6942,71.9726,421281.0
2025-03-04 10:10:00,72.37,72.38,72.06,72.28,229247.0,71.9726,71.9826,71.6643,71.8831,229247.0
2025-03-04 10:15:00,72.25,72.26,71.64,71.75,557387.0,71.8533,71.8632,71.2466,71.356,557387.0
2025-03-04 10:20:00,71.76,72.06,71.67,72.04,376698.0,71.366,71.6643,71.2765,71.6444,376698.0
2025-03-04 10:25:00,72.04,72.33,72.0,72.31,338730.0,71.6444,71.9329,71.6047,71.913,338730.0
2025-03-04 10:30:00,72.3,72.63,72.11,72.23,271431.0,71.903,72.2312,71.7141,71.8334,271431.0
2025-03-04 10:35:00,72.23,72.4,72.06,72.06,159412.0,71.8334,72.0025,71.6643,71.6643,159412.0
2025-03-04 10:40:00,72.06,72.13,71.85,71.99,265625.0,71.6643,71.734,71.4555,71.5947,265625.0
2025-03-04 10:45:00,71.99,72.09,71.84,71.86,242545.0,71.5947,71.6942,71.4455,71.4654,242545.0
2025-03-04 10:50:00,71.86,71.99,71.76,71.86,145305.0,71.4654,71.5947,71.366,71.4654,145305.0
2025-03-04 10:55:00,71.87,71.89,71.65,71.65,154398.0,71.4754,71.4953,71.2566,71.2566,154398.0
2025-03-04 11:00:00,71.65,71.71,71.51,71.55,208788.0,71.2566,71.3163,71.1174,71.1571,208788.0
2025-03-04 11:05:00,71.56,71.83,71.55,71.64,187408.0,71.1671,71.4356,71.1571,71.2466,187408.0
2025-03-04 11:10:00,71.65,71.95,71.62,71.92,177054.0,71.2566,71.5549,71.2268,71.5251,177054.0
2025-03-04 11:15:00,71.88,72.02,71.65,71.66,125216.0,71.4853,71.6246,71.2566,71.2665,125216.0
2025-03-04 11:20:00,71.69,71.85,71.64,71.7,191850.0,71.2964,71.4555,71.2466,71.3063,191850.0
2025-03-04 11:25:00,71.69,71.7,71.34,71.52,191613.0,71.2964,71.3063,70.9483,71.1273,191613.0
2025-03-04 11:30:00,71.53,71.68,71.42,71.64,173541.0,71.1372,71.2864,71.0279,71.2466,173541.0
2025-03-04 11:35:00,71.62,71.94,71.6,71.83,149057.0,71.2268,71.545,71.2069,71.4356,149057.0
2025-03-04 11:40:00,71.82,72.24,71.8,72.22,285705.0,71.4257,71.8433,71.4058,71.8235,285705.0
2025-03-04 11:45:00,72.22,72.28,72.06,72.23,264674.0,71.8235,71.8831,71.6643,71.8334,264674.0
2025-03-04 11:50:00,72.22,72.57,72.2,72.51,290420.0,71.8235,72.1715,71.8036,72.1119,290420.0
2025-03-04 11:55:00,72.51,72.68,72.46,72.58,273758.0,72.1119,72.2809,72.0621,72.1815,273758.0
2025-03-04 12:00:00,72.58,72.85,72.4,72.82,336514.0,72.1815,72.45,72.0025,72.4202,336514.0
2025-03-04 12:05:00,72.81,72.85,72.49,72.71,265704.0,72.4102,72.45,72.092,72.3108,265704.0
2025-03-04 12:10:00,72.7,72.98,72.66,72.87,186731.0,72.3008,72.5793,72.261,72.4699,186731.0
2025-03-04 12:15:00,72.88,72.98,72.88,72.93,314427.0,72.4798,72.5793,72.4798,72.5296,314427.0
2025-03-04 12:20:00,72.93,73.08,72.81,73.06,378665.0,72.5296,72.6787,72.4102,72.6588,378665.0
2025-03-04 12:25:00,73.06,73.15,73.02,73.12,256262.0,72.6588,72.7484,72.6191,72.7185,256262.0
2025-03-04 12:30:00,73.11,73.13,72.91,73.1,208826.0,72.7086,72.7285,72.5097,72.6986,208826.0
2025-03-04 12:35:00,73.09,73.31,73.07,73.31,163770.0,72.6887,72.9075,72.6688,72.9075,163770.0
2025-03-04 12:40:00,73.3,73.35,73.03,73.12,218109.0,72.8975,72.9473,72.629,72.7185,218109.0
2025-03-04 12:45:00,73.1,73.4,73.07,73.37,159583.0,72.6986,72.997,72.6688,72.9671,159583.0
2025-03-04 12:50:00,73.37,73.38,73.0,73.35,174212.0,72.9671,72.9771,72.5992,72.9473,174212.0
2025-03-04 12:55:00,73.35,73.36,73.14,73.24,121894.0,72.9473,72.9572,72.7384,72.8379,121894.0
2025-03-04 13:00:00,73.25,73.57,73.24,73.44,289277.0,72.8478,73.166,72.8379,73.0368,289277.0
2025-03-04 13:05:00,73.44,73.86,73.42,73.81,240175.0,73.0368,73.4545,73.0169,73.4047,240175.0
2025-03-04 13:10:00,73.81,74.03,73.8,73.88,216115.0,73.4047,73.6235,73.3948,73.4743,216115.0
2025-03-04 13:15:00,73.88,73.91,73.66,73.81,188794.0,73.4743,73.5042,73.2556,73.4047,188794.0
2025-03-04 13:20:00,73.82,73.87,73.66,73.7,252204.0,73.4147,73.4644,73.2556,73.2953,252204.0
2025-03-04 13:25:00,73.7,73.74,73.58,73.62,126221.0,73.2953,73.3351,73.176,73.2158,126221.0
2025-03-04 13:30:00,73.61,73.68,73.51,73.64,109360.0,73.2058,73.2754,73.1064,73.2357,109360.0
2025-03-04 13:35:00,73.64,73.76,73.58,73.75,131331.0,73.2357,73.355,73.176,73.3451,131331.0
2025-03-04 13:40:00,73.76,73.88,73.71,73.85,115549.0,73.355,73.4743,73.3053,73.4445,115549.0
2025-03-04 13:45:00,73.86,73.89,73.73,73.73,145188.0,73.4545,73.4843,73.3252,73.3252,145188.0
2025-03-04 13:50:00,73.74,73.92,73.69,73.85,98755.0,73.3351,73.5141,73.2854,73.4445,98755.0
2025-03-04 13:55:00,73.84,74.08,73.83,74.0,152140.0,73.4346,73.6732,73.4246,73.5937,152140.0
2025-03-04 14:00:00,74.0,74.32,73.94,74.29,133165.0,73.5937,73.9119,73.534,73.8821,133165.0
2025-03-04 14:05:00,74.29,74.5,74.25,74.39,147218.0,73.8821,74.0909,73.8423,73.9815,147218.0
2025-03-04 14:10:00,74.4,74.47,74.22,74.42,210200.0,73.9915,74.0611,73.8125,74.0114,210200.0
2025-03-04 14:15:00,74.43,74.51,74.36,74.42,136109.0,74.0213,74.1009,73.9517,74.0114,136109.0
2025-03-04 14:20:00,74.42,74.65,74.4,74.55,210012.0,74.0114,74.2401,73.9915,74.1407,210012.0
2025-03-04 14:25:00,74.55,74.58,74.12,74.15,122542.0,74.1407,74.1705,73.713,73.7429,122542.0
2025-03-04 14:30:00,74.15,74.21,73.96,74.07,161828.0,73.7429,73.8025,73.5539,73.6633,161828.0
2025-03-04 14:35:00,74.1,74.27,74.08,74.18,130162.0,73.6931,73.8622,73.6732,73.7727,130162.0
2025-03-04 14:40:00,74.19,74.29,74.1,74.17,137727.0,73.7826,73.8821,73.6931,73.7628,137727.0
2025-03-04 14:45:00,74.18,74.21,74.11,74.16,169901.0,73.7727,73.8025,73.7031,73.7528,169901.0
2025-03-04 14:50:00,74.17,74.42,74.17,74.32,151449.0,73.7628,74.0114,73.7628,73.9119,151449.0
2025-03-04 14:55:00,74.32,74.45,74.31,74.36,144344.0,73.9119,74.0412,73.902,73.9517,144344.0
2025-03-04 15:00:00,74.35,74.41,74.13,74.2,158459.0,73.9418,74.0014,73.723,73.7926,158459.0
2025-03-04 15:05:00,74.19,74.34,74.14,74.31,138962.0,73.7826,73.9318,73.7329,73.902,138962.0
2025-03-04 15:10:00,74.31,74.54,74.31,74.52,139153.0,73.902,74.1307,73.902,74.1108,139153.0
2025-03-04 15:15:00,74.51,74.58,74.4,74.49,133976.0,74.1009,74.1705,73.9915,74.081,133976.0
2025-03-04 15:20:00,74.5,74.91,74.5,74.88,216155.0,74.0909,74.4987,74.0909,74.4689,216155.0
2025-03-04 15:25:00,74.86,74.86,74.6,74.63,190463.0,74.449,74.449,74.1904,74.2202,190463.0
2025-03-04 15:30:00,74.63,74.65,73.93,74.02,270746.0,74.2202,74.2401,73.5241,73.6136,270746.0
2025-03-04 15:35:00,74.02,74.1,73.91,73.93,232968.0,73.6136,73.6931,73.5042,73.5241,232968.0
2025-03-04 15:40:00,73.92,73.95,73.72,73.84,216837.0,73.5141,73.544,73.3152,73.4346,216837.0
2025-03-04 15:45:00,73.85,73.98,73.51,73.55,234649.0,73.4445,73.5738,73.1064,73.1462,234649.0
2025-03-04 15:50:00,73.53,73.64,73.01,73.29,499596.0,73.1263,73.2357,72.6091,72.8876,499596.0
2025-03-04 15:55:00,73.29,73.34,73.17,73.3,1153762.0,72.8876,72.9373,72.7682,72.8975,1153762.0
2025-03-05 09:30:00,73.21,73.31,72.77,73.13,343238.0,72.808,72.9075,72.3704,72.7285,343238.0
2025-03-05 09:35:00,73.12,73.3,72.94,73.3,193588.0,72.7185,72.8975,72.5395,72.8975,193588.0
2025-03-05 09:40:00,73.29,73.89,73.22,73.35,285913.0,72.8876,73.4843,72.818,72.9473,285913.0
2025-03-05 09:45:00,73.33,73.37,73.04,73.14,155107.0,72.9274,72.9671,72.639,72.7384,155107.0
2025-03-05 09:50:00,73.11,73.45,73.05,73.26,140363.0,72.7086,73.0467,72.6489,72.8577,140363.0
2025-03-05 09:55:00,73.25,73.35,72.81,72.94,192137.0,72.8478,72.9473,72.4102,72.5395,192137.0
2025-03-05 10:00:00,72.95,73.69,72.95,73.62,315595.0,72.5495,73.2854,72.5495,73.2158,315595.0
2025-03-05 10:05:00,73.63,73.82,73.52,73.62,536045.0,73.2257,73.4147,73.1163,73.2158,536045.0
2025-03-05 10:10:00,73.62,73.75,73.45,73.53,169953.0,73.2158,73.3451,73.0467,73.1263,169953.0
2025-03-05 10:15:00,73.52,73.54,73.09,73.19,142602.0,73.1163,73.1362,72.6887,72.7881,142602.0
2025-03-05 10:20:00,73.17,73.2,72.73,72.91,142243.0,72.7682,72.7981,72.3307,72.5097,142243.0
2025-03-05 10:25:00,72.89,73.24,72.86,73.2,107934.0,72.4898,72.8379,72.4599,72.7981,107934.0
2025-03-05 10:30:00,73.21,73.57,73.13,73.38,144209.0,72.808,73.166,72.7285,72.9771,144209.0
2025-03-05 10:35:00,73.37,73.59,73.31,73.56,70471.0,72.9671,73.1859,72.9075,73.1561,70471.0
2025-03-05 10:40:00,73.56,73.61,73.34,73.44,104513.0,73.1561,73.2058,72.9373,73.0368,104513.0
2025-03-05 10:45:00,73.44,73.58,73.38,73.42,93920.0,73.0368,73.176,72.9771,73.0169,93920.0
2025-03-05 10:50:00,73.41,73.62,73.29,73.62,99119.0,73.0069,73.2158,72.8876,73.2158,99119.0
2025-03-05 10:55:00,73.61,73.63,73.34,73.36,92341.0,73.2058,73.2257,72.9373,72.9572,92341.0
2025-03-05 11:00:00,73.34,73.39,73.15,73.38,169043.0,72.9373,72.987,72.7484,72.9771,169043.0
2025-03-05 11:05:00,73.38,73.54,73.26,73.38,568603.0,72.9771,73.1362,72.8577,72.9771,568603.0
2025-03-05 11:10:00,73.37,73.37,73.0,73.22,103505.0,72.9671,72.9671,72.5992,72.818,103505.0
2025-03-05 11:15:00,73.22,73.28,72.96,72.99,139921.0,72.818,72.8776,72.5594,72.5892,139921.0
2025-03-05 11:20:00,72.99,73.07,72.84,72.85,164778.0,72.5892,72.6688,72.4401,72.45,164778.0
2025-03-05 11:25:00,72.86,72.91,72.67,72.78,176970.0,72.4599,72.5097,72.271,72.3804,176970.0
2025-03-05 11:30:00,72.77,72.86,72.67,72.67,75412.0,72.3704,72.4599,72.271,72.271,75412.0
2025-03-05 11:35:00,72.69,72.87,72.65,72.83,83608.0,72.2909,72.4699,72.2511,72.4301,83608.0
2025-03-05 11:40:00,72.83,72.83,72.49,72.52,94086.0,72.4301,72.4301,72.092,72.1218,94086.0
2025-03-05 11:45:00,72.52,72.62,72.52,72.59,120533.0,72.1218,72.2213,72.1218,72.1914,120533.0
2025-03-05 11:50:00,72.58,72.58,72.44,72.54,80804.0,72.1815,72.1815,72.0423,72.1417,80804.0
2025-03-05 11:55:00,72.55,73.03,72.52,72.74,218547.0,72.1516,72.629,72.1218,72.3406,218547.0
2025-03-05 12:00:00,72.73,73.19,72.69,72.75,158723.0,72.3307,72.7881,72.2909,72.3505,158723.0
2025-03-05 12:05:00,72.74,72.85,72.72,72.81,79072.0,72.3406,72.45,72.3207,72.4102,79072.0
2025-03-05 12:10:00,72.81,72.94,72.74,72.75,79920.0,72.4102,72.5395,72.3406,72.3505,79920.0
2025-03-05 12:15:00,72.77,72.83,72.67,72.68,105062.0,72.3704,72.4301,72.271,72.2809,105062.0
2025-03-05 12:20:00,72.68,72.91,72.65,72.84,85271.0,72.2809,72.5097,72.2511,72.4401,85271.0
2025-03-05 12:25:00,72.83,72.88,72.72,72.81,64127.0,72.4301,72.4798,72.3207,72.4102,64127.0
2025-03-05 12:30:00,72.81,73.13,72.77,73.13,487498.0,72.4102,72.7285,72.3704,72.7285,487498.0
2025-03-05 12:35:00,73.12,73.13,72.94,73.07,149981.0,72.7185,72.7285,72.5395,72.6688,149981.0
2025-03-05 12:40:00,73.08,73.13,72.97,73.11,88939.0,72.6787,72.7285,72.5693,72.7086,88939.0
2025-03-05 12:45:00,73.11,73.18,72.88,73.16,162195.0,72.7086,72.7782,72.4798,72.7583,162195.0
2025-03-05 12:50:00,73.18,73.5,73.16,73.25,128496.0,72.7782,73.0964,72.7583,72.8478,128496.0
2025-03-05 12:55:00,73.25,73.41,73.22,73.4,190667.0,72.8478,73.0069,72.818,72.997,190667.0
2025-03-05 13:00:00,73.4,73.58,73.35,73.49,649388.0,72.997,73.176,72.9473,73.0865,649388.0
2025-03-05 13:05:00,73.49,73.67,73.11,73.22,374728.0,73.0865,73.2655,72.7086,72.818,374728.0
2025-03-05 13:10:00,73.2,73.53,73.19,73.38,117294.0,72.7981,73.1263,72.7881,72.9771,117294.0
2025-03-05 13:15:00,73.38,73.53,73.31,73.51,87532.0,72.9771,73.1263,72.9075,73.1064,87532.0
2025-03-05 13:20:00,73.51,73.65,73.48,73.62,133598.0,73.1064,73.2456,73.0765,73.2158,133598.0
2025-03-05 13:25:00,73.63,73.64,73.36,73.4,105821.0,73.2257,73.2357,72.9572,72.997,105821.0
2025-03-05 13:30:00,73.38,73.5,73.23,73.3,107284.0,72.9771,73.0964,72.8279,72.8975,107284.0
2025-03-05 13:35:00,73.3,73.42,73.17,73.35,115022.0,72.8975,73.0169,72.7682,72.9473,115022.0
2025-03-05 13:40:00,73.36,73.36,73.19,73.22,63959.0,72.9572,72.9572,72.7881,72.818,63959.0
2025-03-05 13:45:00,73.23,73.45,73.23,73.44,67810.0,72.8279,73.0467,72.8279,73.0368,67810.0
2025-03-05 13:50:00,73.43,73.46,73.3,73.34,87800.0,73.0268,73.0567,72.8975,72.9373,87800.0
2025-03-05 13:55:00,73.34,73.67,73.34,73.65,107557.0,72.9373,73.2655,72.9373,73.2456,107557.0
2025-03-05 14:00:00,73.65,73.99,73.58,73.97,111550.0,73.2456,73.5837,73.176,73.5639,111550.0
2025-03-05 14:05:00,73.98,74.13,73.84,73.9,178603.0,73.5738,73.723,73.4346,73.4942,178603.0
2025-03-05 14:10:00,73.9,73.9,73.72,73.86,105904.0,73.4942,73.4942,73.3152,73.4545,105904.0
2025-03-05 14:15:00,73.87,73.95,73.5,73.55,141852.0,73.4644,73.544,73.0964,73.1462,141852.0
2025-03-05 14:20:00,73.56,73.79,73.49,73.74,164039.0,73.1561,73.3848,73.0865,73.3351,164039.0
2025-03-05 14:25:00,73.75,73.87,73.72,73.76,164452.0,73.3451,73.4644,73.3152,73.355,164452.0
2025-03-05 14:30:00,73.76,73.92,73.75,73.88,284919.0,73.355,73.5141,73.3451,73.4743,284919.0
2025-03-05 14:35:00,73.88,74.1,73.83,74.02,562633.0,73.4743,73.6931,73.4246,73.6136,562633.0
2025-03-05 14:40:00,74.01,74.13,74.0,74.07,120876.0,73.6036,73.723,73.5937,73.6633,120876.0
2025-03-05 14:45:00,74.07,74.17,74.02,74.17,115550.0,73.6633,73.7628,73.6136,73.7628,115550.0
2025-03-05 14:50:00,74.17,74.29,74.08,74.26,147052.0,73.7628,73.8821,73.6732,73.8523,147052.0
2025-03-05 14:55:00,74.26,74.41,74.15,74.18,136149.0,73.8523,74.0014,73.7429,73.7727,136149.0
2025-03-05 15:00:00,74.19,74.44,74.11,74.37,114696.0,73.7826,74.0313,73.7031,73.9617,114696.0
2025-03-05 15:05:00,74.37,74.52,74.32,74.45,149232.0,73.9617,74.1108,73.9119,74.0412,149232.0
2025-03-05 15:10:00,74.45,74.52,74.34,74.49,234190.0,74.0412,74.1108,73.9318,74.081,234190.0
2025-03-05 15:15:00,74.5,74.56,74.1,74.21,296451.0,74.0909,74.1506,73.6931,73.8025,296451.0
2025-03-05 15:20:00,74.2,74.34,74.13,74.3,181790.0,73.7926,73.9318,73.723,73.892,181790.0
2025-03-05 15:25:00,74.3,74.63,74.26,74.59,416049.0,73.892,74.2202,73.8523,74.1804,416049.0
2025-03-05 15:30:00,74.59,74.59,74.29,74.35,246541.0,74.1804,74.1804,73.8821,73.9418,246541.0
2025-03-05 15:35:00,74.36,74.36,74.17,74.29,131558.0,73.9517,73.9517,73.7628,73.8821,131558.0
2025-03-05 15:40:00,74.28,74.34,74.2,74.21,159023.0,73.8721,73.9318,73.7926,73.8025,159023.0
2025-03-05 15:45:00,74.22,74.22,74.02,74.11,195566.0,73.8125,73.8125,73.6136,73.7031,195566.0
2025-03-05 15:50:00,74.1,74.2,73.87,74.17,368332.0,73.6931,73.7926,73.4644,73.7628,368332.0
2025-03-05 15:55:00,74.17,74.25,74.08,74.14,986051.0,73.7628,73.8423,73.6732,73.7329,986051.0
2025-03-06 09:30:00,73.79,73.89,73.1,73.25,825208.0,73.3848,73.4843,72.6986,72.8478,825208.0
2025-03-06 09:35:00,73.25,73.25,72.29,72.41,306955.0,72.8478,72.8478,71.8931,72.0124,306955.0
2025-03-06 09:40:00,72.4,72.63,72.29,72.39,276191.0,72.0025,72.2312,71.8931,71.9925,276191.0
2025-03-06 09:45:00,72.37,72.92,72.34,72.87,339573.0,71.9726,72.5196,71.9428,72.4699,339573.0
2025-03-06 09:50:00,72.86,73.28,72.85,73.12,211175.0,72.4599,72.8776,72.45,72.7185,211175.0
2025-03-06 09:55:00,73.11,73.22,72.99,73.09,474179.0,72.7086,72.818,72.5892,72.6887,474179.0
2025-03-06 10:00:00,73.07,73.58,73.07,73.5,208270.0,72.6688,73.176,72.6688,73.0964,208270.0
2025-03-06 10:05:00,73.5,73.69,73.46,73.51,156868.0,73.0964,73.2854,73.0567,73.1064,156868.0
2025-03-06 10:10:00,73.5,73.63,73.41,73.52,79157.0,73.0964,73.2257,73.0069,73.1163,79157.0
2025-03-06 10:15:00,73.52,73.68,73.47,73.61,85955.0,73.1163,73.2754,73.0666,73.2058,85955.0
2025-03-06 10:20:00,73.59,73.71,73.33,73.38,138457.0,73.1859,73.3053,72.9274,72.9771,138457.0
2025-03-06 10:25:00,73.36,73.52,73.24,73.48,98937.0,72.9572,73.1163,72.8379,73.0765,98937.0
2025-03-06 10:30:00,73.48,73.51,73.41,73.42,91768.0,73.0765,73.1064,73.0069,73.0169,91768.0
2025-03-06 10:35:00,73.43,73.7,73.37,73.66,78728.0,73.0268,73.2953,72.9671,73.2556,78728.0
2025-03-06 10:40:00,73.65,73.89,73.63,73.72,84358.0,73.2456,73.4843,73.2257,73.3152,84358.0
2025-03-06 10:45:00,73.71,73.8,73.52,73.56,174540.0,73.3053,73.3948,73.1163,73.1561,174540.0
2025-03-06 10:50:00,73.57,73.63,73.38,73.4,113796.0,73.166,73.2257,72.9771,72.997,113796.0
2025-03-06 10:55:00,73.41,73.55,73.32,73.52,110229.0,73.0069,73.1462,72.9174,73.1163,110229.0
2025-03-06 11:00:00,73.53,73.66,73.49,73.55,90092.0,73.1263,73.2556,73.0865,73.1462,90092.0
2025-03-06 11:05:00,73.55,73.71,73.5,73.65,79263.0,73.1462,73.3053,73.0964,73.2456,79263.0
2025-03-06 11:10:00,73.64,73.66,73.3,73.33,154592.0,73.2357,73.2556,72.8975,72.9274,154592.0
2025-03-06 11:15:00,73.35,73.41,73.25,73.28,101494.0,72.9473,73.0069,72.8478,72.8776,101494.0
2025-03-06 11:20:00,73.28,73.31,73.07,73.17,174974.0,72.8776,72.9075,72.6688,72.7682,174974.0
2025-03-06 11:25:00,73.18,73.45,72.99,73.35,281746.0,72.7782,73.0467,72.5892,72.9473,281746.0
2025-03-06 11:30:00,73.34,73.53,73.09,73.2,150037.0,72.9373,73.1263,72.6887,72.7981,150037.0
2025-03-06 11:35:00,73.21,73.24,73.0,73.03,147113.0,72.808,72.8379,72.5992,72.629,147113.0
2025-03-06 11:40:00,73.02,73.07,72.86,72.95,87053.0,72.6191,72.6688,72.4599,72.5495,87053.0
2025-03-06 11:45:00,72.96,73.03,72.92,72.95,82292.0,72.5594,72.629,72.5196,72.5495,82292.0
2025-03-06 11:50:00,72.94,72.95,72.71,72.84,160038.0,72.5395,72.5495,72.3108,72.4401,160038.0
2025-03-06 11:55:00,72.83,72.86,72.56,72.6,123832.0,72.4301,72.4599,72.1616,72.2014,123832.0
2025-03-06 12:00:00,72.59,72.76,72.58,72.63,70781.0,72.1914,72.3605,72.1815,72.2312,70781.0
2025-03-06 12:05:00,72.61,72.72,72.42,72.63,145464.0,72.2113,72.3207,72.0224,72.2312,145464.0
2025-03-06 12:10:00,72.64,72.72,72.52,72.53,87641.0,72.2412,72.3207,72.1218,72.1318,87641.0
2025-03-06 12:15:00,72.52,72.74,72.45,72.66,80560.0,72.1218,72.3406,72.0522,72.261,80560.0
2025-03-06 12:20:00,72.66,72.83,72.56,72.57,80834.0,72.261,72.4301,72.1616,72.1715,80834.0
2025-03-06 12:25:00,72.57,72.57,72.27,72.36,127236.0,72.1715,72.1715,71.8732,71.9627,127236.0
2025-03-06 12:30:00,72.36,72.55,72.3,72.33,102427.0,71.9627,72.1516,71.903,71.9329,102427.0
2025-03-06 12:35:00,72.34,72.35,72.26,72.31,102033.0,71.9428,71.9527,71.8632,71.913,102033.0
2025-03-06 12:40:00,72.31,72.47,72.26,72.3,128554.0,71.913,72.0721,71.8632,71.903,128554.0
2025-03-06 12:45:00,72.31,72.34,72.11,72.13,132504.0,71.913,71.9428,71.7141,71.734,132504.0
2025-03-06 12:50:00,72.13,72.27,72.12,72.26,248531.0,71.734,71.8732,71.724,71.8632,248531.0
2025-03-06 12:55:00,72.26,72.47,72.21,72.34,216252.0,71.8632,72.0721,71.8135,71.9428,216252.0
2025-03-06 13:00:00,72.34,72.45,72.22,72.27,161721.0,71.9428,72.0522,71.8235,71.8732,161721.0
2025-03-06 13:05:00,72.27,72.34,72.19,72.28,89246.0,71.8732,71.9428,71.7936,71.8831,89246.0
2025-03-06 13:10:00,72.29,72.41,72.21,72.41,58128.0,71.8931,72.0124,71.8135,72.0124,58128.0
2025-03-06 13:15:00,72.41,72.7,72.41,72.68,73133.0,72.0124,72.3008,72.0124,72.2809,73133.0
2025-03-06 13:20:00,72.68,72.77,72.64,72.73,82719.0,72.2809,72.3704,72.2412,72.3307,82719.0
2025-03-06 13:25:00,72.72,72.74,72.54,72.58,101094.0,72.3207,72.3406,72.1417,72.1815,101094.0
2025-03-06 13:30:00,72.56,72.75,72.54,72.66,92018.0,72.1616,72.3505,72.1417,72.261,92018.0
2025-03-06 13:35:00,72.66,72.74,72.37,72.37,142494.0,72.261,72.3406,71.9726,71.9726,142494.0
2025-03-06 13:40:00,72.36,72.41,72.24,72.4,121803.0,71.9627,72.0124,71.8433,72.0025,121803.0
2025-03-06 13:45:00,72.4,72.52,72.33,72.38,95286.0,72.0025,72.1218,71.9329,71.9826,95286.0
2025-03-06 13:50:00,72.38,72.52,72.31,72.34,158863.0,71.9826,72.1218,71.913,71.9428,158863.0
2025-03-06 13:55:00,72.35,72.38,72.21,72.24,145971.0,71.9527,71.9826,71.8135,71.8433,145971.0
2025-03-06 14:00:00,72.24,72.28,72.11,72.11,103728.0,71.8433,71.8831,71.7141,71.7141,103728.0
2025-03-06 14:05:00,72.11,72.16,72.03,72.14,223187.0,71.7141,71.7638,71.6345,71.7439,223187.0
2025-03-06 14:10:00,72.14,72.31,72.07,72.11,101748.0,71.7439,71.913,71.6743,71.7141,101748.0
2025-03-06 14:15:00,72.09,72.21,72.05,72.12,130423.0,71.6942,71.8135,71.6544,71.724,130423.0
2025-03-06 14:20:00,72.13,72.14,72.0,72.14,149620.0,71.734,71.7439,71.6047,71.7439,149620.0
2025-03-06 14:25:00,72.13,72.13,71.88,71.99,172369.0,71.734,71.734,71.4853,71.5947,172369.0
2025-03-06 14:30:00,71.97,72.03,71.86,71.9,161089.0,71.5748,71.6345,71.4654,71.5052,161089.0
2025-03-06 14:35:00,71.91,72.01,71.85,71.89,153971.0,71.5152,71.6146,71.4555,71.4953,153971.0
2025-03-06 14:40:00,71.88,72.19,71.87,72.07,177582.0,71.4853,71.7936,71.4754,71.6743,177582.0
2025-03-06 14:45:00,72.06,72.35,72.06,72.25,196199.0,71.6643,71.9527,71.6643,71.8533,196199.0
2025-03-06 14:50:00,72.26,72.53,72.23,72.38,165188.0,71.8632,72.1318,71.8334,71.9826,165188.0
2025-03-06 14:55:00,72.36,72.36,71.86,71.88,191413.0,71.9627,71.9627,71.4654,71.4853,191413.0
2025-03-06 15:00:00,71.88,72.23,71.77,72.21,185495.0,71.4853,71.8334,71.3759,71.8135,185495.0
2025-03-06 15:05:00,72.22,72.44,72.17,72.4,161292.0,71.8235,72.0423,71.7737,72.0025,161292.0
2025-03-06 15:10:00,72.39,72.62,72.39,72.61,117975.0,71.9925,72.2213,71.9925,72.2113,117975.0
2025-03-06 15:15:00,72.6,72.67,72.46,72.61,125964.0,72.2014,72.271,72.0621,72.2113,125964.0
2025-03-06 15:20:00,72.59,72.61,72.2,72.27,235170.0,72.1914,72.2113,71.8036,71.8732,235170.0
2025-03-06 15:25:00,72.27,72.48,72.23,72.45,145899.0,71.8732,72.082,71.8334,72.0522,145899.0
2025-03-06 15:30:00,72.46,72.6,72.38,72.42,271541.0,72.0621,72.2014,71.9826,72.0224,271541.0
2025-03-06 15:35:00,72.42,72.57,72.39,72.46,162859.0,72.0224,72.1715,71.9925,72.0621,162859.0
2025-03-06 15:40:00,72.46,72.5,72.24,72.26,147451.0,72.0621,72.1019,71.8433,71.8632,147451.0
2025-03-06 15:45:00,72.25,72.55,72.22,72.54,145253.0,71.8533,72.1516,71.8235,72.1417,145253.0
2025-03-06 15:50:00,72.55,72.74,72.52,72.67,303302.0,72.1516,72.3406,72.1218,72.271,303302.0
2025-03-06 15:55:00,72.67,72.78,72.54,72.65,1205968.0,72.271,72.3804,72.1417,72.2511,1205968.0
2025-03-07 09:30:00,72.25,72.25,71.68,71.83,354112.0,71.8533,71.8533,71.2864,71.4356,354112.0
2025-03-07 09:35:00,71.85,71.86,71.14,71.14,198798.0,71.4555,71.4654,70.7494,70.7494,198798.0
2025-03-07 09:40:00,71.14,71.56,71.13,71.25,246753.0,70.7494,71.1671,70.7394,70.8588,246753.0
2025-03-07 09:45:00,71.28,71.54,71.14,71.48,273727.0,70.8886,71.1472,70.7494,71.0875,273727.0
2025-03-07 09:50:00,71.48,71.53,71.2,71.24,191735.0,71.0875,71.1372,70.8091,70.8488,191735.0
2025-03-07 09:55:00,71.23,71.35,70.44,70.49,351423.0,70.8389,70.9582,70.0532,70.103,351423.0
2025-03-07 10:00:00,70.49,70.86,70.26,70.85,295873.0,70.103,70.4709,69.8742,70.461,295873.0
2025-03-07 10:05:00,70.86,70.95,70.74,70.76,152289.0,70.4709,70.5604,70.3516,70.3715,152289.0
2025-03-07 10:10:00,70.78,70.81,70.42,70.44,234040.0,70.3914,70.4212,70.0333,70.0532,234040.0
2025-03-07 10:15:00,70.43,70.49,70.08,70.15,306269.0,70.0433,70.103,69.6952,69.7648,306269.0
2025-03-07 10:20:00,70.16,70.27,69.93,70.19,416321.0,69.7748,69.8842,69.546,69.8046,416321.0
2025-03-07 10:25:00,70.18,70.31,70.05,70.24,232404.0,69.7947,69.9239,69.6654,69.8543,232404.0
2025-03-07 10:30:00,70.23,70.25,69.93,69.95,195070.0,69.8444,69.8643,69.546,69.5659,195070.0
2025-03-07 10:35:00,69.94,69.94,69.53,69.54,323546.0,69.556,69.556,69.1482,69.1582,323546.0
2025-03-07 10:40:00,69.55,69.56,69.32,69.44,357672.0,69.1681,69.1781,68.9394,69.0587,357672.0
2025-03-07 10:45:00,69.44,70.07,69.25,69.89,326592.0,69.0587,69.6853,68.8698,69.5063,326592.0
2025-03-07 10:50:00,69.88,69.89,69.38,69.62,172290.0,69.4963,69.5063,68.9991,69.2377,172290.0
2025-03-07 10:55:00,69.61,69.74,69.42,69.64,128815.0,69.2278,69.3571,69.0388,69.2576,128815.0
2025-03-07 11:00:00,69.65,69.82,69.57,69.79,108457.0,69.2676,69.4366,69.188,69.4068,108457.0
2025-03-07 11:05:00,69.78,69.85,69.65,69.73,108079.0,69.3969,69.4665,69.2676,69.3471,108079.0
2025-03-07 11:10:00,69.73,69.83,69.61,69.74,176036.0,69.3471,69.4466,69.2278,69.3571,176036.0
2025-03-07 11:15:00,69.76,69.76,69.37,69.4,129536.0,69.377,69.377,68.9891,69.0189,129536.0
2025-03-07 11:20:00,69.4,69.42,69.0,69.01,205793.0,69.0189,69.0388,68.6211,68.6311,205793.0
2025-03-07 11:25:00,69.01,69.06,68.8,68.87,241422.0,68.6311,68.6808,68.4222,68.4919,241422.0
2025-03-07 11:30:00,68.88,69.03,68.75,68.78,258375.0,68.5018,68.651,68.3725,68.4023,258375.0
2025-03-07 11:35:00,68.78,68.84,68.1,68.46,666750.0,68.4023,68.462,67.7261,68.0841,666750.0
2025-03-07 11:40:00,68.45,69.04,68.43,68.95,489944.0,68.0742,68.6609,68.0543,68.5714,489944.0
2025-03-07 11:45:00,68.96,69.03,68.6,68.69,164378.0,68.5814,68.651,68.2233,68.3128,164378.0
2025-03-07 11:50:00,68.69,68.8,68.62,68.73,157486.0,68.3128,68.4222,68.2432,68.3526,157486.0
2025-03-07 11:55:00,68.73,68.82,68.6,68.66,200011.0,68.3526,68.4421,68.2233,68.283,200011.0
2025-03-07 12:00:00,68.66,69.17,68.65,69.01,133084.0,68.283,68.7902,68.2731,68.6311,133084.0
2025-03-07 12:05:00,69.0,69.08,68.76,68.89,64225.0,68.6211,68.7007,68.3825,68.5117,64225.0
2025-03-07 12:10:00,68.89,69.13,68.85,69.08,113553.0,68.5117,68.7504,68.472,68.7007,113553.0
2025-03-07 12:15:00,69.1,69.13,68.98,69.05,81368.0,68.7206,68.7504,68.6012,68.6709,81368.0
2025-03-07 12:20:00,69.04,69.31,69.02,69.31,75320.0,68.6609,68.9294,68.641,68.9294,75320.0
2025-03-07 12:25:00,69.29,69.44,69.27,69.44,88579.0,68.9095,69.0587,68.8897,69.0587,88579.0
2025-03-07 12:30:00,69.43,69.65,69.33,69.59,91606.0,69.0488,69.2676,68.9493,69.2079,91606.0
2025-03-07 12:35:00,69.58,69.79,69.45,69.64,114529.0,69.198,69.4068,69.0687,69.2576,114529.0
2025-03-07 12:40:00,69.64,69.99,69.62,69.98,94787.0,69.2576,69.6057,69.2377,69.5958,94787.0
2025-03-07 12:45:00,69.98,70.16,69.94,70.05,135975.0,69.5958,69.7748,69.556,69.6654,135975.0
2025-03-07 12:50:00,70.04,70.39,70.04,70.37,93264.0,69.6554,70.0035,69.6554,69.9836,93264.0
2025-03-07 12:55:00,70.36,70.4,69.75,69.86,200033.0,69.9737,70.0135,69.367,69.4764,200033.0
2025-03-07 13:00:00,69.88,70.37,69.85,70.36,156363.0,69.4963,69.9836,69.4665,69.9737,156363.0
2025-03-07 13:05:00,70.35,70.58,70.29,70.31,250408.0,69.9637,70.1925,69.9041,69.9239,250408.0
2025-03-07 13:10:00,70.28,70.5,70.22,70.49,131338.0,69.8941,70.1129,69.8344,70.103,131338.0
2025-03-07 13:15:00,70.5,70.59,70.42,70.48,103030.0,70.1129,70.2024,70.0333,70.093,103030.0
2025-03-07 13:20:00,70.47,70.64,70.41,70.48,140015.0,70.0831,70.2521,70.0234,70.093,140015.0
2025-03-07 13:25:00,70.48,70.54,70.38,70.45,54212.0,70.093,70.1527,69.9936,70.0632,54212.0
2025-03-07 13:30:00,70.46,70.64,70.4,70.62,122172.0,70.0731,70.2521,70.0135,70.2322,122172.0
2025-03-07 13:35:00,70.62,70.78,70.56,70.77,145340.0,70.2322,70.3914,70.1726,70.3814,145340.0
2025-03-07 13:40:00,70.76,70.85,70.62,70.69,73717.0,70.3715,70.461,70.2322,70.3019,73717.0
2025-03-07 13:45:00,70.69,70.85,70.68,70.7,65990.0,70.3019,70.461,70.2919,70.3118,65990.0
2025-03-07 13:50:00,70.71,70.95,70.69,70.93,83875.0,70.3218,70.5604,70.3019,70.5405,83875.0
2025-03-07 13:55:00,70.93,71.05,70.84,71.02,118600.0,70.5405,70.6599,70.451,70.63,118600.0
2025-03-07 14:00:00,71.02,71.08,70.96,70.97,155856.0,70.63,70.6897,70.5704,70.5803,155856.0
2025-03-07 14:05:00,70.97,70.97,70.7,70.72,123750.0,70.5803,70.5803,70.3118,70.3317,123750.0
2025-03-07 14:10:00,70.71,70.84,70.68,70.71,97902.0,70.3218,70.451,70.2919,70.3218,97902.0
2025-03-07 14:15:00,70.72,70.86,70.71,70.86,74824.0,70.3317,70.4709,70.3218,70.4709,74824.0
2025-03-07 14:20:00,70.86,71.09,70.85,71.03,79827.0,70.4709,70.6997,70.461,70.64,79827.0
2025-03-07 14:25:00,71.02,71.05,70.86,70.93,104112.0,70.63,70.6599,70.4709,70.5405,104112.0
2025-03-07 14:30:00,70.95,71.04,70.87,70.93,116588.0,70.5604,70.6499,70.4809,70.5405,116588.0
2025-03-07 14:35:00,70.92,71.07,70.79,70.98,98589.0,70.5306,70.6798,70.4013,70.5903,98589.0
2025-03-07 14:40:00,71.0,71.1,70.86,70.93,68839.0,70.6102,70.7096,70.4709,70.5405,68839.0
2025-03-07 14:45:00,70.93,70.95,70.84,70.87,113026.0,70.5405,70.5604,70.451,70.4809,113026.0
2025-03-07 14:50:00,70.87,71.0,70.83,70.98,83024.0,70.4809,70.6102,70.4411,70.5903,83024.0
2025-03-07 14:55:00,70.99,71.09,70.96,71.07,76574.0,70.6002,70.6997,70.5704,70.6798,76574.0
2025-03-07 15:00:00,71.05,71.18,70.98,71.13,158554.0,70.6599,70.7892,70.5903,70.7394,158554.0
2025-03-07 15:05:00,71.12,71.34,71.11,71.34,175189.0,70.7295,70.9483,70.7196,70.9483,175189.0
2025-03-07 15:10:00,71.33,71.4,71.27,71.33,263373.0,70.9383,71.008,70.8787,70.9383,263373.0
2025-03-07 15:15:00,71.33,71.35,71.01,71.31,211366.0,70.9383,70.9582,70.6201,70.9185,211366.0
2025-03-07 15:20:00,71.31,71.32,71.06,71.09,102934.0,70.9185,70.9284,70.6698,70.6997,102934.0
2025-03-07 15:25:00,71.09,71.23,71.08,71.14,177456.0,70.6997,70.8389,70.6897,70.7494,177456.0
2025-03-07 15:30:00,71.13,71.19,71.08,71.11,116570.0,70.7394,70.7991,70.6897,70.7196,116570.0
2025-03-07 15:35:00,71.11,71.13,70.72,70.8,230221.0,70.7196,70.7394,70.3317,70.4113,230221.0
2025-03-07 15:40:00,70.79,70.87,70.66,70.85,224521.0,70.4013,70.4809,70.272,70.461,224521.0
2025-03-07 15:45:00,70.85,71.03,70.81,71.0,168363.0,70.461,70.64,70.4212,70.6102,168363.0
2025-03-07 15:50:00,71.0,71.05,70.84,71.04,339762.0,70.6102,70.6599,70.451,70.6499,339762.0
2025-03-07 15:55:00,71.04,71.1,70.97,71.04,1006435.0,70.6499,70.7096,70.5803,70.6499,1006435.0
2025-03-10 09:30:00,69.55,69.55,68.24,68.47,588753.0,69.1681,69.1681,67.8653,68.094,588753.0
2025-03-10 09:35:00,68.47,68.93,68.17,68.57,456000.0,68.094,68.5515,67.7957,68.1935,456000.0
2025-03-10 09:40:00,68.59,68.84,68.34,68.75,233924.0,68.2134,68.462,67.9648,68.3725,233924.0
2025-03-10 09:45:00,68.77,68.86,68.48,68.68,278371.0,68.3924,68.4819,68.104,68.3029,278371.0
2025-03-10 09:50:00,68.66,68.77,68.35,68.42,304703.0,68.283,68.3924,67.9747,68.0443,304703.0
2025-03-10 09:55:00,68.42,68.69,68.2,68.2,227480.0,68.0443,68.3128,67.8255,67.8255,227480.0
2025-03-10 10:00:00,68.2,68.23,67.94,68.02,212118.0,67.8255,67.8554,67.567,67.6465,212118.0
2025-03-10 10:05:00,68.03,68.25,67.92,67.98,237479.0,67.6565,67.8753,67.5471,67.6067,237479.0
2025-03-10 10:10:00,67.98,68.13,67.9,68.11,228651.0,67.6067,67.7559,67.5272,67.736,228651.0
2025-03-10 10:15:00,68.1,68.19,67.87,67.98,137978.0,67.7261,67.8156,67.4973,67.6067,137978.0
2025-03-10 10:20:00,67.98,68.22,67.83,68.21,206387.0,67.6067,67.8454,67.4576,67.8355,206387.0
2025-03-10 10:25:00,68.2,68.33,68.03,68.06,158875.0,67.8255,67.9548,67.6565,67.6863,158875.0
2025-03-10 10:30:00,68.07,68.21,67.79,67.83,205801.0,67.6962,67.8355,67.4178,67.4576,205801.0
2025-03-10 10:35:00,67.82,67.88,67.63,67.85,353967.0,67.4476,67.5073,67.2587,67.4775,353967.0
2025-03-10 10:40:00,67.85,67.88,67.56,67.72,264743.0,67.4775,67.5073,67.189,67.3482,264743.0
2025-03-10 10:45:00,67.72,67.81,67.47,67.67,198688.0,67.3482,67.4377,67.0995,67.2984,198688.0
2025-03-10 10:50:00,67.66,67.71,67.29,67.46,239296.0,67.2885,67.3382,66.9205,67.0896,239296.0
2025-03-10 10:55:00,67.47,67.68,67.43,67.59,253522.0,67.0995,67.3084,67.0598,67.2189,253522.0
2025-03-10 11:00:00,67.6,67.92,67.6,67.87,386117.0,67.2288,67.5471,67.2288,67.4973,386117.0
2025-03-10 11:05:00,67.87,68.06,67.75,67.76,206393.0,67.4973,67.6863,67.378,67.3879,206393.0
2025-03-10 11:10:00,67.75,67.83,67.54,67.68,115693.0,67.378,67.4576,67.1692,67.3084,115693.0
2025-03-10 11:15:00,67.68,67.72,67.3,67.33,171371.0,67.3084,67.3482,66.9305,66.9603,171371.0
2025-03-10 11:20:00,67.32,67.38,67.14,67.33,219850.0,66.9504,67.01,66.7714,66.9603,219850.0
2025-03-10 11:25:00,67.31,67.43,67.28,67.4,137957.0,66.9404,67.0598,66.9106,67.0299,137957.0
2025-03-10 11:30:00,67.38,67.88,67.36,67.86,167859.0,67.01,67.5073,66.9901,67.4874,167859.0
2025-03-10 11:35:00,67.86,67.95,67.64,67.67,190829.0,67.4874,67.5769,67.2686,67.2984,190829.0
2025-03-10 11:40:00,67.67,67.74,67.42,67.47,179298.0,67.2984,67.3681,67.0498,67.0995,179298.0
2025-03-10 11:45:00,67.48,67.79,67.47,67.75,210332.0,67.1095,67.4178,67.0995,67.378,210332.0
2025-03-10 11:50:00,67.74,67.79,67.48,67.51,99661.0,67.3681,67.4178,67.1095,67.1393,99661.0
2025-03-10 11:55:00,67.52,67.61,67.44,67.46,128164.0,67.1493,67.2388,67.0697,67.0896,128164.0
2025-03-10 12:00:00,67.46,67.63,67.4,67.41,117855.0,67.0896,67.2587,67.0299,67.0399,117855.0
2025-03-10 12:05:00,67.41,67.41,67.29,67.31,101813.0,67.0399,67.0399,66.9205,66.9404,101813.0
2025-03-10 12:10:00,67.31,67.41,67.27,67.4,117866.0,66.9404,67.0399,66.9006,67.0299,117866.0
2025-03-10 12:15:00,67.39,67.39,67.13,67.21,158783.0,67.02,67.02,66.7614,66.841,158783.0
2025-03-10 12:20:00,67.21,67.23,67.05,67.12,123949.0,66.841,66.8609,66.6818,66.7515,123949.0
2025-03-10 12:25:00,67.12,67.19,67.04,67.09,140336.0,66.7515,66.8211,66.6719,66.7216,140336.0
2025-03-10 12:30:00,67.09,67.2,67.02,67.12,184883.0,66.7216,66.831,66.652,66.7515,184883.0
2025-03-10 12:35:00,67.11,67.11,66.8,66.84,158369.0,66.7415,66.7415,66.4332,66.473,158369.0
2025-03-10 12:40:00,66.84,67.06,66.82,66.97,124651.0,66.473,66.6918,66.4531,66.6023,124651.0
2025-03-10 12:45:00,66.96,67.03,66.9,66.92,119690.0,66.5923,66.662,66.5327,66.5526,119690.0
2025-03-10 12:50:00,66.92,67.03,66.89,66.99,195880.0,66.5526,66.662,66.5227,66.6222,195880.0
2025-03-10 12:55:00,66.98,67.08,66.82,66.83,143703.0,66.6122,66.7117,66.4531,66.4631,143703.0
2025-03-10 13:00:00,66.82,66.86,66.58,66.62,139157.0,66.4531,66.4929,66.2144,66.2542,139157.0
2025-03-10 13:05:00,66.62,66.7,66.5,66.52,185938.0,66.2542,66.3338,66.1349,66.1548,185938.0
2025-03-10 13:10:00,66.5,66.56,66.31,66.53,176250.0,66.1349,66.1945,65.9459,66.1647,176250.0
2025-03-10 13:15:00,66.52,66.58,66.37,66.47,175885.0,66.1548,66.2144,66.0056,66.105,175885.0
2025-03-10 13:20:00,66.46,66.58,66.4,66.4,187836.0,66.0951,66.2144,66.0354,66.0354,187836.0
2025-03-10 13:25:00,66.4,66.43,66.18,66.2,161788.0,66.0354,66.0653,65.8166,65.8365,161788.0
2025-03-10 13:30:00,66.2,66.21,66.07,66.08,171101.0,65.8365,65.8465,65.7072,65.7172,171101.0
2025-03-10 13:35:00,66.08,66.16,65.95,66.11,191252.0,65.7172,65.7967,65.5879,65.747,191252.0
2025-03-10 13:40:00,66.11,67.0,66.1,66.25,249289.0,65.747,66.6321,65.7371,65.8862,249289.0
2025-03-10 13:45:00,66.25,66.41,66.12,66.13,161219.0,65.8862,66.0454,65.757,65.7669,161219.0
2025-03-10 13:50:00,66.14,66.21,66.09,66.14,83982.0,65.7768,65.8465,65.7271,65.7768,83982.0
2025-03-10 13:55:00,66.12,66.13,65.99,66.0,154770.0,65.757,65.7669,65.6277,65.6376,154770.0
2025-03-10 14:00:00,66.0,66.1,65.89,65.91,138525.0,65.6376,65.7371,65.5282,65.5481,138525.0
2025-03-10 14:05:00,65.91,65.95,65.8,65.9,212271.0,65.5481,65.5879,65.4387,65.5382,212271.0
2025-03-10 14:10:00,65.91,66.2,65.91,66.15,212797.0,65.5481,65.8365,65.5481,65.7868,212797.0
2025-03-10 14:15:00,66.14,66.3,66.13,66.22,149910.0,65.7768,65.936,65.7669,65.8564,149910.0
2025-03-10 14:20:00,66.21,66.3,66.18,66.25,154750.0,65.8465,65.936,65.8166,65.8862,154750.0
2025-03-10 14:25:00,66.25,66.27,65.97,66.03,124974.0,65.8862,65.9061,65.6078,65.6674,124974.0
2025-03-10 14:30:00,66.03,66.14,65.83,65.88,164051.0,65.6674,65.7768,65.4685,65.5183,164051.0
2025-03-10 14:35:00,65.88,65.97,65.78,65.81,247843.0,65.5183,65.6078,65.4188,65.4487,247843.0
2025-03-10 14:40:00,65.8,65.88,65.54,65.87,467860.0,65.4387,65.5183,65.1801,65.5083,467860.0
2025-03-10 14:45:00,65.87,66.1,65.82,66.04,214182.0,65.5083,65.7371,65.4586,65.6774,214182.0
2025-03-10 14:50:00,66.04,66.09,65.8,65.82,171198.0,65.6774,65.7271,65.4387,65.4586,171198.0
2025-03-10 14:55:00,65.83,65.84,65.63,65.69,205247.0,65.4685,65.4785,65.2696,65.3293,205247.0
2025-03-10 15:00:00,65.68,65.83,65.56,65.59,184965.0,65.3194,65.4685,65.2,65.2299,184965.0
2025-03-10 15:05:00,65.58,65.72,65.51,65.66,174270.0,65.2199,65.3591,65.1503,65.2995,174270.0
2025-03-10 15:10:00,65.66,66.18,65.63,66.14,213258.0,65.2995,65.8166,65.2696,65.7768,213258.0
2025-03-10 15:15:00,66.14,66.32,66.1,66.28,263143.0,65.7768,65.9559,65.7371,65.9161,263143.0
2025-03-10 15:20:00,66.28,66.38,66.25,66.37,301920.0,65.9161,66.0155,65.8862,66.0056,301920.0
2025-03-10 15:25:00,66.37,66.62,66.3,66.33,244397.0,66.0056,66.2542,65.936,65.9658,244397.0
2025-03-10 15:30:00,66.34,66.77,66.33,66.75,310488.0,65.9757,66.4034,65.9658,66.3835,310488.0
2025-03-10 15:35:00,66.74,66.89,66.48,66.55,562017.0,66.3735,66.5227,66.115,66.1846,562017.0
2025-03-10 15:40:00,66.55,66.56,66.19,66.2,370869.0,66.1846,66.1945,65.8266,65.8365,370869.0
2025-03-10 15:45:00,66.2,66.35,66.2,66.27,253173.0,65.8365,65.9857,65.8365,65.9061,253173.0
2025-03-10 15:50:00,66.27,66.76,66.27,66.59,431597.0,65.9061,66.3934,65.9061,66.2244,431597.0
2025-03-10 15:55:00,66.6,66.84,66.5,66.81,1431754.0,66.2343,66.473,66.1349,66.4432,1431754.0
2025-03-11 09:30:00,66.83,67.07,66.61,66.85,492685.0,66.4631,66.7017,66.2443,66.4829,492685.0
2025-03-11 09:35:00,66.85,66.97,66.38,66.4,646645.0,66.4829,66.6023,66.0155,66.0354,646645.0
2025-03-11 09:40:00,66.39,66.8,66.21,66.71,276376.0,66.0255,66.4332,65.8465,66.3437,276376.0
2025-03-11 09:45:00,66.71,66.88,66.57,66.84,309441.0,66.3437,66.5128,66.2045,66.473,309441.0
2025-03-11 09:50:00,66.84,66.87,66.53,66.56,205353.0,66.473,66.5028,66.1647,66.1945,205353.0
2025-03-11 09:55:00,66.54,66.84,66.51,66.81,143445.0,66.1746,66.473,66.1448,66.4432,143445.0
2025-03-11 10:00:00,66.79,67.2,66.42,66.45,590788.0,66.4233,66.831,66.0553,66.0851,590788.0
2025-03-11 10:05:00,66.46,66.73,66.4,66.49,218258.0,66.0951,66.3636,66.0354,66.1249,218258.0
2025-03-11 10:10:00,66.48,66.53,66.14,66.25,205260.0,66.115,66.1647,65.7768,65.8862,205260.0
2025-03-11 10:15:00,66.24,66.41,66.01,66.13,242405.0,65.8763,66.0454,65.6476,65.7669,242405.0
2025-03-11 10:20:00,66.12,66.22,66.01,66.03,180114.0,65.757,65.8564,65.6476,65.6674,180114.0
2025-03-11 10:25:00,66.03,66.12,65.84,65.9,321552.0,65.6674,65.757,65.4785,65.5382,321552.0
2025-03-11 10:30:00,65.89,66.23,65.89,66.17,186365.0,65.5282,65.8663,65.5282,65.8067,186365.0
2025-03-11 10:35:00,66.18,66.2,65.81,65.92,164062.0,65.8166,65.8365,65.4487,65.5581,164062.0
2025-03-11 10:40:00,65.92,66.18,65.78,66.08,187449.0,65.5581,65.8166,65.4188,65.7172,187449.0
2025-03-11 10:45:00,66.08,66.17,65.82,65.9,150602.0,65.7172,65.8067,65.4586,65.5382,150602.0
2025-03-11 10:50:00,65.91,66.41,65.87,66.39,196087.0,65.5481,66.0454,65.5083,66.0255,196087.0
2025-03-11 10:55:00,66.39,66.39,66.1,66.15,155182.0,66.0255,66.0255,65.7371,65.7868,155182.0
2025-03-11 11:00:00,66.11,66.39,65.98,66.37,197943.0,65.747,66.0255,65.6177,66.0056,197943.0
2025-03-11 11:05:00,66.35,66.82,66.32,66.8,166937.0,65.9857,66.4531,65.9559,66.4332,166937.0
2025-03-11 11:10:00,66.8,66.88,66.68,66.78,174037.0,66.4332,66.5128,66.3139,66.4133,174037.0
2025-03-11 11:15:00,66.78,66.91,66.73,66.87,201971.0,66.4133,66.5426,66.3636,66.5028,201971.0
2025-03-11 11:20:00,66.86,67.0,66.74,66.84,175191.0,66.4929,66.6321,66.3735,66.473,175191.0
2025-03-11 11:25:00,66.84,67.01,66.72,66.87,217459.0,66.473,66.6421,66.3537,66.5028,217459.0
2025-03-11 11:30:00,66.87,67.21,66.85,67.13,220268.0,66.5028,66.841,66.4829,66.7614,220268.0
2025-03-11 11:35:00,67.13,67.22,66.86,66.94,126352.0,66.7614,66.8509,66.4929,66.5725,126352.0
2025-03-11 11:40:00,66.93,67.21,66.92,67.08,108889.0,66.5625,66.841,66.5526,66.7117,108889.0
2025-03-11 11:45:00,67.08,67.17,66.97,67.16,128188.0,66.7117,66.8012,66.6023,66.7912,128188.0
2025-03-11 11:50:00,67.15,67.22,66.98,67.14,105360.0,66.7813,66.8509,66.6122,66.7714,105360.0
2025-03-11 11:55:00,67.14,67.18,66.78,66.82,98800.0,66.7714,66.8111,66.4133,66.4531,98800.0
2025-03-11 12:00:00,66.79,67.07,66.71,66.96,150616.0,66.4233,66.7017,66.3437,66.5923,150616.0
2025-03-11 12:05:00,66.96,67.12,66.92,67.08,229051.0,66.5923,66.7515,66.5526,66.7117,229051.0
2025-03-11 12:10:00,67.09,67.09,66.94,66.97,135860.0,66.7216,66.7216,66.5725,66.6023,135860.0
2025-03-11 12:15:00,66.98,67.09,66.93,67.0,144990.0,66.6122,66.7216,66.5625,66.6321,144990.0
2025-03-11 12:20:00,67.0,67.17,66.97,67.06,107400.0,66.6321,66.8012,66.6023,66.6918,107400.0
2025-03-11 12:25:00,67.06,67.2,67.03,67.14,99746.0,66.6918,66.831,66.662,66.7714,99746.0
2025-03-11 12:30:00,67.14,67.32,67.12,67.29,161762.0,66.7714,66.9504,66.7515,66.9205,161762.0
2025-03-11 12:35:00,67.29,67.35,66.99,67.03,95595.0,66.9205,66.9802,66.6222,66.662,95595.0
2025-03-11 12:40:00,67.03,67.15,66.92,66.95,100190.0,66.662,66.7813,66.5526,66.5824,100190.0
2025-03-11 12:45:00,66.95,67.05,66.89,66.94,99001.0,66.5824,66.6818,66.5227,66.5725,99001.0
2025-03-11 12:50:00,66.95,67.01,66.83,66.9,137025.0,66.5824,66.6421,66.4631,66.5327,137025.0
2025-03-11 12:55:00,66.9,66.97,66.68,66.79,153725.0,66.5327,66.6023,66.3139,66.4233,153725.0
2025-03-11 13:00:00,66.78,66.78,66.63,66.66,106045.0,66.4133,66.4133,66.2642,66.294,106045.0
2025-03-11 13:05:00,66.67,66.72,66.6,66.69,126137.0,66.3039,66.3537,66.2343,66.3238,126137.0
2025-03-11 13:10:00,66.69,66.78,66.65,66.66,193812.0,66.3238,66.4133,66.284,66.294,193812.0
2025-03-11 13:15:00,66.67,66.79,66.62,66.63,141556.0,66.3039,66.4233,66.2542,66.2642,141556.0
2025-03-11 13:20:00,66.62,66.68,66.5,66.53,247371.0,66.2542,66.3139,66.1349,66.1647,247371.0
2025-03-11 13:25:00,66.54,66.55,66.4,66.44,88476.0,66.1746,66.1846,66.0354,66.0752,88476.0
2025-03-11 13:30:00,66.44,66.62,66.41,66.45,149573.0,66.0752,66.2542,66.0454,66.0851,149573.0
2025-03-11 13:35:00,66.45,66.53,66.37,66.5,113107.0,66.0851,66.1647,66.0056,66.1349,113107.0
2025-03-11 13:40:00,66.5,66.67,66.49,66.64,147540.0,66.1349,66.3039,66.1249,66.2741,147540.0
2025-03-11 13:45:00,66.65,66.95,66.61,66.84,138164.0,66.284,66.5824,66.2443,66.473,138164.0
2025-03-11 13:50:00,66.83,66.89,66.63,66.78,118744.0,66.4631,66.5227,66.2642,66.4133,118744.0
2025-03-11 13:55:00,66.78,66.79,66.54,66.65,180853.0,66.4133,66.4233,66.1746,66.284,180853.0
2025-03-11 14:00:00,66.65,67.08,66.63,66.99,140035.0,66.284,66.7117,66.2642,66.6222,140035.0
2025-03-11 14:05:00,66.99,67.25,66.9,67.18,161109.0,66.6222,66.8807,66.5327,66.8111,161109.0
2025-03-11 14:10:00,67.17,67.33,67.15,67.28,106105.0,66.8012,66.9603,66.7813,66.9106,106105.0
2025-03-11 14:15:00,67.27,67.29,67.05,67.19,124087.0,66.9006,66.9205,66.6818,66.8211,124087.0
2025-03-11 14:20:00,67.18,67.49,67.13,67.3,354041.0,66.8111,67.1194,66.7614,66.9305,354041.0
2025-03-11 14:25:00,67.3,67.46,67.28,67.35,122403.0,66.9305,67.0896,66.9106,66.9802,122403.0
2025-03-11 14:30:00,67.35,67.42,67.16,67.22,179271.0,66.9802,67.0498,66.7912,66.8509,179271.0
2025-03-11 14:35:00,67.22,67.34,67.16,67.34,125140.0,66.8509,66.9703,66.7912,66.9703,125140.0
2025-03-11 14:40:00,67.34,67.75,67.29,67.62,291429.0,66.9703,67.378,66.9205,67.2487,291429.0
2025-03-11 14:45:00,67.63,67.82,67.51,67.6,174437.0,67.2587,67.4476,67.1393,67.2288,174437.0
2025-03-11 14:50:00,67.62,67.92,67.59,67.81,260714.0,67.2487,67.5471,67.2189,67.4377,260714.0
2025-03-11 14:55:00,67.81,67.81,67.51,67.63,205459.0,67.4377,67.4377,67.1393,67.2587,205459.0
2025-03-11 15:00:00,67.63,67.8,67.47,67.68,217381.0,67.2587,67.4277,67.0995,67.3084,217381.0
2025-03-11 15:05:00,67.69,68.01,67.69,67.77,277248.0,67.3183,67.6366,67.3183,67.3979,277248.0
2025-03-11 15:10:00,67.77,67.79,67.44,67.49,202726.0,67.3979,67.4178,67.0697,67.1194,202726.0
2025-03-11 15:15:00,67.48,67.48,67.25,67.45,204253.0,67.1095,67.1095,66.8807,67.0796,204253.0
2025-03-11 15:20:00,67.45,67.63,67.27,67.3,207711.0,67.0796,67.2587,66.9006,66.9305,207711.0
2025-03-11 15:25:00,67.31,67.51,67.27,67.39,124430.0,66.9404,67.1393,66.9006,67.02,124430.0
2025-03-11 15:30:00,67.39,67.47,67.33,67.38,168553.0,67.02,67.0995,66.9603,67.01,168553.0
2025-03-11 15:35:00,67.37,67.59,67.36,67.42,212297.0,67.0001,67.2189,66.9901,67.0498,212297.0
2025-03-11 15:40:00,67.42,67.6,67.37,67.6,224035.0,67.0498,67.2288,67.0001,67.2288,224035.0
2025-03-11 15:45:00,67.6,67.7,67.44,67.69,221508.0,67.2288,67.3283,67.0697,67.3183,221508.0
2025-03-11 15:50:00,67.69,67.69,67.41,67.52,355443.0,67.3183,67.3183,67.0399,67.1493,355443.0
2025-03-11 15:55:00,67.53,67.54,67.24,67.27,880067.0,67.1592,67.1692,66.8708,66.9006,880067.0
2025-03-12 09:30:00,68.8,68.86,68.35,68.85,647789.0,68.4222,68.4819,67.9747,68.472,647789.0
2025-03-12 09:35:00,68.84,69.17,68.78,68.84,627714.0,68.462,68.7902,68.4023,68.462,627714.0
2025-03-12 09:40:00,68.81,68.94,68.39,68.59,313172.0,68.4322,68.5615,68.0145,68.2134,313172.0
2025-03-12 09:45:00,68.6,68.66,68.33,68.42,181818.0,68.2233,68.283,67.9548,68.0443,181818.0
2025-03-12 09:50:00,68.42,68.77,68.42,68.63,186020.0,68.0443,68.3924,68.0443,68.2532,186020.0
2025-03-12 09:55:00,68.61,68.83,68.44,68.78,274483.0,68.2333,68.4521,68.0642,68.4023,274483.0
2025-03-12 10:00:00,68.78,68.82,68.39,68.51,256087.0,68.4023,68.4421,68.0145,68.1338,256087.0
2025-03-12 10:05:00,68.52,68.67,68.31,68.41,265360.0,68.1438,68.293,67.9349,68.0344,265360.0
2025-03-12 10:10:00,68.45,68.65,68.44,68.65,171440.0,68.0742,68.2731,68.0642,68.2731,171440.0
2025-03-12 10:15:00,68.64,68.8,68.53,68.8,214319.0,68.2631,68.4222,68.1537,68.4222,214319.0
2025-03-12 10:20:00,68.8,68.96,68.56,68.74,221193.0,68.4222,68.5814,68.1836,68.3626,221193.0
2025-03-12 10:25:00,68.75,68.77,68.56,68.65,99824.0,68.3725,68.3924,68.1836,68.2731,99824.0
2025-03-12 10:30:00,68.66,68.66,68.42,68.45,156209.0,68.283,68.283,68.0443,68.0742,156209.0
2025-03-12 10:35:00,68.44,68.44,68.15,68.26,112354.0,68.0642,68.0642,67.7758,67.8852,112354.0
2025-03-12 10:40:00,68.25,68.31,67.93,67.98,106674.0,67.8753,67.9349,67.557,67.6067,106674.0
2025-03-12 10:45:00,67.98,68.29,67.95,68.19,85568.0,67.6067,67.915,67.5769,67.8156,85568.0
2025-03-12 10:50:00,68.19,68.64,68.17,68.58,100009.0,67.8156,68.2631,67.7957,68.2034,100009.0
2025-03-12 10:55:00,68.57,68.57,68.3,68.36,99687.0,68.1935,68.1935,67.925,67.9847,99687.0
2025-03-12 11:00:00,68.37,68.41,67.93,67.93,104136.0,67.9946,68.0344,67.557,67.557,104136.0
2025-03-12 11:05:00,67.94,67.99,67.7,67.88,122553.0,67.567,67.6167,67.3283,67.5073,122553.0
2025-03-12 11:10:00,67.88,68.05,67.87,68.02,94751.0,67.5073,67.6764,67.4973,67.6465,94751.0
2025-03-12 11:15:00,68.02,68.12,67.92,68.03,141004.0,67.6465,67.746,67.5471,67.6565,141004.0
2025-03-12 11:20:00,68.03,68.31,67.88,68.25,89873.0,67.6565,67.9349,67.5073,67.8753,89873.0
2025-03-12 11:25:00,68.24,68.43,68.19,68.4,96329.0,67.8653,68.0543,67.8156,68.0244,96329.0
2025-03-12 11:30:00,68.41,68.59,68.4,68.59,86090.0,68.0344,68.2134,68.0244,68.2134,86090.0
2025-03-12 11:35:00,68.58,68.72,68.52,68.56,67711.0,68.2034,68.3427,68.1438,68.1836,67711.0
2025-03-12 11:40:00,68.57,68.68,68.57,68.62,67318.0,68.1935,68.3029,68.1935,68.2432,67318.0
2025-03-12 11:45:00,68.62,68.8,68.57,68.74,97787.0,68.2432,68.4222,68.1935,68.3626,97787.0
2025-03-12 11:50:00,68.74,68.78,68.63,68.66,119070.0,68.3626,68.4023,68.2532,68.283,119070.0
2025-03-12 11:55:00,68.66,68.77,68.55,68.75,74190.0,68.283,68.3924,68.1736,68.3725,74190.0
2025-03-12 12:00:00,68.74,68.83,68.66,68.83,134943.0,68.3626,68.4521,68.283,68.4521,134943.0
2025-03-12 12:05:00,68.83,69.08,68.83,69.06,137807.0,68.4521,68.7007,68.4521,68.6808,137807.0
2025-03-12 12:10:00,69.07,69.29,68.96,69.25,235070.0,68.6908,68.9095,68.5814,68.8698,235070.0
2025-03-12 12:15:00,69.27,69.32,69.18,69.3,611653.0,68.8897,68.9394,68.8002,68.9195,611653.0
2025-03-12 12:20:00,69.3,69.44,69.17,69.26,202251.0,68.9195,69.0587,68.7902,68.8797,202251.0
2025-03-12 12:25:00,69.26,69.26,68.99,69.13,104954.0,68.8797,68.8797,68.6112,68.7504,104954.0
2025-03-12 12:30:00,69.13,69.25,69.13,69.17,74658.0,68.7504,68.8698,68.7504,68.7902,74658.0
2025-03-12 12:35:00,69.17,69.3,69.14,69.16,99248.0,68.7902,68.9195,68.7604,68.7803,99248.0
2025-03-12 12:40:00,69.15,69.16,68.85,68.92,115796.0,68.7703,68.7803,68.472,68.5416,115796.0
2025-03-12 12:45:00,68.92,69.23,68.9,69.18,60359.0,68.5416,68.8499,68.5217,68.8002,60359.0
2025-03-12 12:50:00,69.2,69.2,68.99,69.14,61319.0,68.82,68.82,68.6112,68.7604,61319.0
2025-03-12 12:55:00,69.17,69.2,68.96,68.99,79558.0,68.7902,68.82,68.5814,68.6112,79558.0
2025-03-12 13:00:00,68.99,69.08,68.93,69.02,76411.0,68.6112,68.7007,68.5515,68.641,76411.0
2025-03-12 13:05:00,69.01,69.14,68.93,69.14,59494.0,68.6311,68.7604,68.5515,68.7604,59494.0
2025-03-12 13:10:00,69.14,69.24,69.1,69.15,45316.0,68.7604,68.8598,68.7206,68.7703,45316.0
2025-03-12 13:15:00,69.14,69.22,69.1,69.14,42297.0,68.7604,68.8399,68.7206,68.7604,42297.0
2025-03-12 13:20:00,69.14,69.27,69.14,69.22,52695.0,68.7604,68.8897,68.7604,68.8399,52695.0
2025-03-12 13:25:00,69.22,69.3,69.14,69.27,60437.0,68.8399,68.9195,68.7604,68.8897,60437.0
2025-03-12 13:30:00,69.26,69.41,69.25,69.3,55682.0,68.8797,69.0289,68.8698,68.9195,55682.0
2025-03-12 13:35:00,69.33,69.41,69.26,69.31,54371.0,68.9493,69.0289,68.8797,68.9294,54371.0
2025-03-12 13:40:00,69.32,69.49,69.31,69.38,58792.0,68.9394,69.1084,68.9294,68.9991,58792.0
2025-03-12 13:45:00,69.39,69.46,69.37,69.4,54240.0,69.009,69.0786,68.9891,69.0189,54240.0
2025-03-12 13:50:00,69.39,69.42,69.22,69.23,62586.0,69.009,69.0388,68.8399,68.8499,62586.0
2025-03-12 13:55:00,69.23,69.25,69.04,69.04,68334.0,68.8499,68.8698,68.6609,68.6609,68334.0
2025-03-12 14:00:00,69.05,69.27,69.0,69.11,94368.0,68.6709,68.8897,68.6211,68.7305,94368.0
2025-03-12 14:05:00,69.09,69.1,68.98,69.04,66707.0,68.7106,68.7206,68.6012,68.6609,66707.0
2025-03-12 14:10:00,69.04,69.27,69.04,69.23,80172.0,68.6609,68.8897,68.6609,68.8499,80172.0
2025-03-12 14:15:00,69.23,69.37,69.17,69.32,70762.0,68.8499,68.9891,68.7902,68.9394,70762.0
2025-03-12 14:20:00,69.33,69.37,69.26,69.35,55698.0,68.9493,68.9891,68.8797,68.9692,55698.0
2025-03-12 14:25:00,69.37,69.41,69.31,69.32,95345.0,68.9891,69.0289,68.9294,68.9394,95345.0
2025-03-12 14:30:00,69.33,69.35,69.21,69.23,125905.0,68.9493,68.9692,68.83,68.8499,125905.0
2025-03-12 14:35:00,69.23,69.25,69.09,69.13,53756.0,68.8499,68.8698,68.7106,68.7504,53756.0
2025-03-12 14:40:00,69.14,69.25,69.1,69.2,96612.0,68.7604,68.8698,68.7206,68.82,96612.0
2025-03-12 14:45:00,69.2,69.36,69.17,69.31,111581.0,68.82,68.9792,68.7902,68.9294,111581.0
2025-03-12 14:50:00,69.3,69.32,69.19,69.29,71941.0,68.9195,68.9394,68.8101,68.9095,71941.0
2025-03-12 14:55:00,69.28,69.38,69.18,69.33,74477.0,68.8996,68.9991,68.8002,68.9493,74477.0
2025-03-12 15:00:00,69.33,69.35,69.18,69.32,138962.0,68.9493,68.9692,68.8002,68.9394,138962.0
2025-03-12 15:05:00,69.31,69.37,69.27,69.33,111705.0,68.9294,68.9891,68.8897,68.9493,111705.0
2025-03-12 15:10:00,69.33,69.37,69.2,69.2,89103.0,68.9493,68.9891,68.82,68.82,89103.0
2025-03-12 15:15:00,69.23,69.29,69.12,69.26,73275.0,68.8499,68.9095,68.7405,68.8797,73275.0
2025-03-12 15:20:00,69.27,69.29,69.0,69.05,103123.0,68.8897,68.9095,68.6211,68.6709,103123.0
2025-03-12 15:25:00,69.04,69.12,68.97,69.05,94225.0,68.6609,68.7405,68.5913,68.6709,94225.0
2025-03-12 15:30:00,69.05,69.21,69.05,69.13,273510.0,68.6709,68.83,68.6709,68.7504,273510.0
2025-03-12 15:35:00,69.11,69.19,68.98,69.0,137269.0,68.7305,68.8101,68.6012,68.6211,137269.0
2025-03-12 15:40:00,69.0,69.06,68.87,69.01,160423.0,68.6211,68.6808,68.4919,68.6311,160423.0
2025-03-12 15:45:00,69.01,69.09,68.92,69.06,123675.0,68.6311,68.7106,68.5416,68.6808,123675.0
2025-03-12 15:50:00,69.05,69.14,68.85,68.91,462052.0,68.6709,68.7604,68.472,68.5316,462052.0
2025-03-12 15:55:00,68.91,69.01,68.83,68.9,869662.0,68.5316,68.6311,68.4521,68.5217,869662.0
2025-03-13 09:30:00,69.63,69.73,69.01,69.28,458351.0,69.2477,69.3471,68.6311,68.8996,458351.0
2025-03-13 09:35:00,69.27,69.37,68.97,69.01,317841.0,68.8897,68.9891,68.5913,68.6311,317841.0
2025-03-13 09:40:00,69.0,69.3,68.97,69.11,117101.0,68.6211,68.9195,68.5913,68.7305,117101.0
2025-03-13 09:45:00,69.11,69.15,68.64,68.67,131177.0,68.7305,68.7703,68.2631,68.293,131177.0
2025-03-13 09:50:00,68.66,68.86,68.54,68.81,146139.0,68.283,68.4819,68.1637,68.4322,146139.0
2025-03-13 09:55:00,68.83,68.95,68.76,68.89,95739.0,68.4521,68.5714,68.3825,68.5117,95739.0
2025-03-13 10:00:00,68.89,69.04,68.73,68.87,109410.0,68.5117,68.6609,68.3526,68.4919,109410.0
2025-03-13 10:05:00,68.87,68.99,68.68,68.86,108737.0,68.4919,68.6112,68.3029,68.4819,108737.0
2025-03-13 10:10:00,68.86,69.21,68.84,69.18,117961.0,68.4819,68.83,68.462,68.8002,117961.0
2025-03-13 10:15:00,69.17,69.28,69.11,69.22,105500.0,68.7902,68.8996,68.7305,68.8399,105500.0
2025-03-13 10:20:00,69.22,69.43,69.19,69.4,97692.0,68.8399,69.0488,68.8101,69.0189,97692.0
2025-03-13 10:25:00,69.38,69.61,69.38,69.41,188322.0,68.9991,69.2278,68.9991,69.0289,188322.0
2025-03-13 10:30:00,69.42,69.56,69.28,69.29,138962.0,69.0388,69.1781,68.8996,68.9095,138962.0
2025-03-13 10:35:00,69.29,69.34,68.99,69.0,88461.0,68.9095,68.9593,68.6112,68.6211,88461.0
2025-03-13 10:40:00,69.0,69.14,68.93,69.1,126629.0,68.6211,68.7604,68.5515,68.7206,126629.0
2025-03-13 10:45:00,69.09,69.11,68.92,68.94,133182.0,68.7106,68.7305,68.5416,68.5615,133182.0
2025-03-13 10:50:00,68.94,69.14,68.93,69.03,82802.0,68.5615,68.7604,68.5515,68.651,82802.0
2025-03-13 10:55:00,69.02,69.04,68.85,68.99,107324.0,68.641,68.6609,68.472,68.6112,107324.0
2025-03-13 11:00:00,69.0,69.19,68.98,69.0,124080.0,68.6211,68.8101,68.6012,68.6211,124080.0
2025-03-13 11:05:00,69.01,69.05,68.91,68.98,48825.0,68.6311,68.6709,68.5316,68.6012,48825.0
2025-03-13 11:10:00,68.99,69.09,68.95,69.06,141279.0,68.6112,68.7106,68.5714,68.6808,141279.0
2025-03-13 11:15:00,69.07,69.08,68.87,68.99,197907.0,68.6908,68.7007,68.4919,68.6112,197907.0
2025-03-13 11:20:00,69.0,69.03,68.94,69.03,195562.0,68.6211,68.651,68.5615,68.651,195562.0
2025-03-13 11:25:00,69.03,69.07,68.82,68.83,169792.0,68.651,68.6908,68.4421,68.4521,169792.0
2025-03-13 11:30:00,68.81,68.91,68.73,68.82,137267.0,68.4322,68.5316,68.3526,68.4421,137267.0
2025-03-13 11:35:00,68.81,68.82,68.47,68.61,150047.0,68.4322,68.4421,68.094,68.2333,150047.0
2025-03-13 11:40:00,68.62,68.96,68.55,68.83,240555.0,68.2432,68.5814,68.1736,68.4521,240555.0
2025-03-13 11:45:00,68.83,68.86,68.66,68.83,198136.0,68.4521,68.4819,68.283,68.4521,198136.0
2025-03-13 11:50:00,68.84,68.85,68.6,68.65,155444.0,68.462,68.472,68.2233,68.2731,155444.0
2025-03-13 11:55:00,68.65,68.66,68.44,68.5,237292.0,68.2731,68.283,68.0642,68.1239,237292.0
2025-03-13 12:00:00,68.49,68.6,68.4,68.57,199452.0,68.1139,68.2233,68.0244,68.1935,199452.0
2025-03-13 12:05:00,68.57,68.77,68.4,68.7,150112.0,68.1935,68.3924,68.0244,68.3228,150112.0
2025-03-13 12:10:00,68.7,68.75,68.56,68.62,193341.0,68.3228,68.3725,68.1836,68.2432,193341.0
2025-03-13 12:15:00,68.62,68.73,68.54,68.68,331602.0,68.2432,68.3526,68.1637,68.3029,331602.0
2025-03-13 12:20:00,68.68,68.7,68.57,68.57,169954.0,68.3029,68.3228,68.1935,68.1935,169954.0
2025-03-13 12:25:00,68.58,68.73,68.58,68.61,161248.0,68.2034,68.3526,68.2034,68.2333,161248.0
2025-03-13 12:30:00,68.62,68.8,68.58,68.78,117932.0,68.2432,68.4222,68.2034,68.4023,117932.0
2025-03-13 12:35:00,68.79,68.91,68.73,68.88,56169.0,68.4123,68.5316,68.3526,68.5018,56169.0
2025-03-13 12:40:00,68.87,68.89,68.68,68.7,70273.0,68.4919,68.5117,68.3029,68.3228,70273.0
2025-03-13 12:45:00,68.7,68.73,68.48,68.72,564142.0,68.3228,68.3526,68.104,68.3427,564142.0
2025-03-13 12:50:00,68.72,68.88,68.7,68.82,119147.0,68.3427,68.5018,68.3228,68.4421,119147.0
2025-03-13 12:55:00,68.82,68.87,68.76,68.82,111284.0,68.4421,68.4919,68.3825,68.4421,111284.0
2025-03-13 13:00:00,68.84,68.92,68.78,68.91,76622.0,68.462,68.5416,68.4023,68.5316,76622.0
2025-03-13 13:05:00,68.92,68.97,68.8,68.87,98267.0,68.5416,68.5913,68.4222,68.4919,98267.0
2025-03-13 13:10:00,68.85,68.86,68.72,68.74,118954.0,68.472,68.4819,68.3427,68.3626,118954.0
2025-03-13 13:15:00,68.75,68.78,68.6,68.63,133088.0,68.3725,68.4023,68.2233,68.2532,133088.0
2025-03-13 13:20:00,68.63,68.79,68.63,68.77,125848.0,68.2532,68.4123,68.2532,68.3924,125848.0
2025-03-13 13:25:00,68.77,68.83,68.71,68.78,92557.0,68.3924,68.4521,68.3327,68.4023,92557.0
2025-03-13 13:30:00,68.78,68.8,68.59,68.64,99551.0,68.4023,68.4222,68.2134,68.2631,99551.0
2025-03-13 13:35:00,68.64,68.66,68.52,68.53,302048.0,68.2631,68.283,68.1438,68.1537,302048.0
2025-03-13 13:40:00,68.53,68.61,68.46,68.48,72831.0,68.1537,68.2333,68.0841,68.104,72831.0
2025-03-13 13:45:00,68.49,68.51,68.4,68.44,71918.0,68.1139,68.1338,68.0244,68.0642,71918.0
2025-03-13 13:50:00,68.44,68.62,68.43,68.56,84724.0,68.0642,68.2432,68.0543,68.1836,84724.0
2025-03-13 13:55:00,68.56,68.56,68.39,68.41,145554.0,68.1836,68.1836,68.0145,68.0344,145554.0
2025-03-13 14:00:00,68.41,68.64,68.31,68.59,87938.0,68.0344,68.2631,67.9349,68.2134,87938.0
2025-03-13 14:05:00,68.59,68.84,68.57,68.78,87508.0,68.2134,68.462,68.1935,68.4023,87508.0
2025-03-13 14:10:00,68.75,69.0,68.73,68.95,88461.0,68.3725,68.6211,68.3526,68.5714,88461.0
2025-03-13 14:15:00,68.96,68.96,68.76,68.82,106845.0,68.5814,68.5814,68.3825,68.4421,106845.0
2025-03-13 14:20:00,68.8,68.88,68.76,68.79,158246.0,68.4222,68.5018,68.3825,68.4123,158246.0
2025-03-13 14:25:00,68.8,68.86,68.69,68.78,130823.0,68.4222,68.4819,68.3128,68.4023,130823.0
2025-03-13 14:30:00,68.79,68.87,68.7,68.75,126598.0,68.4123,68.4919,68.3228,68.3725,126598.0
2025-03-13 14:35:00,68.76,68.82,68.74,68.78,57905.0,68.3825,68.4421,68.3626,68.4023,57905.0
2025-03-13 14:40:00,68.77,68.81,68.72,68.78,42128.0,68.3924,68.4322,68.3427,68.4023,42128.0
2025-03-13 14:45:00,68.78,68.82,68.7,68.79,44783.0,68.4023,68.4421,68.3228,68.4123,44783.0
2025-03-13 14:50:00,68.8,68.82,68.66,68.75,72527.0,68.4222,68.4421,68.283,68.3725,72527.0
2025-03-13 14:55:00,68.77,68.84,68.66,68.83,67697.0,68.3924,68.462,68.283,68.4521,67697.0
2025-03-13 15:00:00,68.81,68.92,68.67,68.67,51892.0,68.4322,68.5416,68.293,68.293,51892.0
2025-03-13 15:05:00,68.67,68.7,68.6,68.62,57563.0,68.293,68.3228,68.2233,68.2432,57563.0
2025-03-13 15:10:00,68.6,68.75,68.59,68.66,69420.0,68.2233,68.3725,68.2134,68.283,69420.0
2025-03-13 15:15:00,68.67,68.75,68.64,68.73,68682.0,68.293,68.3725,68.2631,68.3526,68682.0
2025-03-13 15:20:00,68.72,68.78,68.66,68.69,193810.0,68.3427,68.4023,68.283,68.3128,193810.0
2025-03-13 15:25:00,68.69,68.71,68.52,68.61,166221.0,68.3128,68.3327,68.1438,68.2333,166221.0
2025-03-13 15:30:00,68.62,68.71,68.59,68.65,78300.0,68.2432,68.3327,68.2134,68.2731,78300.0
2025-03-13 15:35:00,68.63,68.63,68.42,68.43,89199.0,68.2532,68.2532,68.0443,68.0543,89199.0
2025-03-13 15:40:00,68.42,68.56,68.41,68.54,105704.0,68.0443,68.1836,68.0344,68.1637,105704.0
2025-03-13 15:45:00,68.53,68.61,68.46,68.61,115476.0,68.1537,68.2333,68.0841,68.2333,115476.0
2025-03-13 15:50:00,68.6,68.6,68.43,68.46,190243.0,68.2233,68.2233,68.0543,68.0841,190243.0
2025-03-13 15:55:00,68.46,68.49,68.33,68.46,809850.0,68.0841,68.1139,67.9548,68.0841,809850.0
2025-03-14 09:30:00,69.46,69.85,69.25,69.67,582744.0,69.0786,69.4665,68.8698,69.2875,582744.0
2025-03-14 09:35:00,69.67,69.93,69.52,69.73,167287.0,69.2875,69.546,69.1383,69.3471,167287.0
2025-03-14 09:40:00,69.76,69.96,69.73,69.96,77846.0,69.377,69.5759,69.3471,69.5759,77846.0
2025-03-14 09:45:00,69.95,70.15,69.95,70.05,130663.0,69.5659,69.7648,69.5659,69.6654,130663.0
2025-03-14 09:50:00,70.06,70.1,69.81,70.0,115049.0,69.6753,69.7151,69.4267,69.6156,115049.0
2025-03-14 09:55:00,70.01,70.06,69.88,69.89,100145.0,69.6256,69.6753,69.4963,69.5063,100145.0
2025-03-14 10:00:00,69.87,69.94,69.47,69.84,240655.0,69.4864,69.556,69.0886,69.4565,240655.0
2025-03-14 10:05:00,69.83,70.0,69.74,69.74,96419.0,69.4466,69.6156,69.3571,69.3571,96419.0
2025-03-14 10:10:00,69.75,69.85,69.65,69.71,94270.0,69.367,69.4665,69.2676,69.3272,94270.0
2025-03-14 10:15:00,69.71,69.9,69.7,69.84,101453.0,69.3272,69.5162,69.3173,69.4565,101453.0
2025-03-14 10:20:00,69.84,70.04,69.77,70.03,214375.0,69.4565,69.6554,69.3869,69.6455,214375.0
2025-03-14 10:25:00,70.05,70.09,69.97,70.02,87920.0,69.6654,69.7052,69.5858,69.6355,87920.0
2025-03-14 10:30:00,70.02,70.24,69.99,70.19,123893.0,69.6355,69.8543,69.6057,69.8046,123893.0
2025-03-14 10:35:00,70.19,70.22,70.01,70.18,119899.0,69.8046,69.8344,69.6256,69.7947,119899.0
2025-03-14 10:40:00,70.19,70.24,70.0,70.1,56477.0,69.8046,69.8543,69.6156,69.7151,56477.0
2025-03-14 10:45:00,70.11,70.15,70.0,70.03,136194.0,69.725,69.7648,69.6156,69.6455,136194.0
2025-03-14 10:50:00,70.03,70.14,69.98,70.0,86510.0,69.6455,69.7549,69.5958,69.6156,86510.0
2025-03-14 10:55:00,70.01,70.14,69.91,70.12,106934.0,69.6256,69.7549,69.5261,69.735,106934.0
2025-03-14 11:00:00,70.14,70.25,70.06,70.23,152727.0,69.7549,69.8643,69.6753,69.8444,152727.0
2025-03-14 11:05:00,70.23,70.37,70.23,70.28,189338.0,69.8444,69.9836,69.8444,69.8941,189338.0
2025-03-14 11:10:00,70.28,70.46,70.27,70.4,111447.0,69.8941,70.0731,69.8842,70.0135,111447.0
2025-03-14 11:15:00,70.4,70.55,70.4,70.48,120025.0,70.0135,70.1626,70.0135,70.093,120025.0
2025-03-14 11:20:00,70.48,70.59,70.47,70.52,163571.0,70.093,70.2024,70.0831,70.1328,163571.0
2025-03-14 11:25:00,70.53,70.61,70.44,70.44,82990.0,70.1427,70.2223,70.0532,70.0532,82990.0
2025-03-14 11:30:00,70.45,70.64,70.44,70.5,83079.0,70.0632,70.2521,70.0532,70.1129,83079.0
2025-03-14 11:35:00,70.5,70.53,70.33,70.53,150053.0,70.1129,70.1427,69.9438,70.1427,150053.0
2025-03-14 11:40:00,70.51,70.64,70.47,70.62,93941.0,70.1228,70.2521,70.0831,70.2322,93941.0
2025-03-14 11:45:00,70.62,70.63,70.44,70.51,117166.0,70.2322,70.2422,70.0532,70.1228,117166.0
2025-03-14 11:50:00,70.51,70.51,70.37,70.45,61041.0,70.1228,70.1228,69.9836,70.0632,61041.0
2025-03-14 11:55:00,70.44,70.62,70.43,70.6,91761.0,70.0532,70.2322,70.0433,70.2124,91761.0
2025-03-14 12:00:00,70.61,70.61,70.48,70.49,65187.0,70.2223,70.2223,70.093,70.103,65187.0
2025-03-14 12:05:00,70.48,70.52,70.32,70.36,86825.0,70.093,70.1328,69.9339,69.9737,86825.0
2025-03-14 12:10:00,70.38,70.4,70.33,70.35,71022.0,69.9936,70.0135,69.9438,69.9637,71022.0
2025-03-14 12:15:00,70.35,70.35,70.25,70.33,71544.0,69.9637,69.9637,69.8643,69.9438,71544.0
2025-03-14 12:20:00,70.33,70.47,70.31,70.37,70840.0,69.9438,70.0831,69.9239,69.9836,70840.0
2025-03-14 12:25:00,70.37,70.42,70.24,70.27,77844.0,69.9836,70.0333,69.8543,69.8842,77844.0
2025-03-14 12:30:00,70.27,70.35,70.27,70.35,50264.0,69.8842,69.9637,69.8842,69.9637,50264.0
2025-03-14 12:35:00,70.34,70.51,70.32,70.36,59702.0,69.9538,70.1228,69.9339,69.9737,59702.0
2025-03-14 12:40:00,70.37,70.48,70.37,70.43,47782.0,69.9836,70.093,69.9836,70.0433,47782.0
2025-03-14 12:45:00,70.43,70.47,70.42,70.45,54670.0,70.0433,70.0831,70.0333,70.0632,54670.0
2025-03-14 12:50:00,70.45,70.56,70.41,70.52,116275.0,70.0632,70.1726,70.0234,70.1328,116275.0
2025-03-14 12:55:00,70.53,70.56,70.49,70.53,72987.0,70.1427,70.1726,70.103,70.1427,72987.0
2025-03-14 13:00:00,70.53,70.71,70.51,70.65,136221.0,70.1427,70.3218,70.1228,70.2621,136221.0
2025-03-14 13:05:00,70.63,70.72,70.62,70.65,82585.0,70.2422,70.3317,70.2322,70.2621,82585.0
2025-03-14 13:10:00,70.66,70.66,70.5,70.54,64347.0,70.272,70.272,70.1129,70.1527,64347.0
2025-03-14 13:15:00,70.55,70.6,70.47,70.48,59170.0,70.1626,70.2124,70.0831,70.093,59170.0
2025-03-14 13:20:00,70.48,70.61,70.42,70.59,83461.0,70.093,70.2223,70.0333,70.2024,83461.0
2025-03-14 13:25:00,70.62,70.7,70.59,70.64,95089.0,70.2322,70.3118,70.2024,70.2521,95089.0
2025-03-14 13:30:00,70.65,70.72,70.55,70.58,56438.0,70.2621,70.3317,70.1626,70.1925,56438.0
2025-03-14 13:35:00,70.59,70.64,70.49,70.55,41593.0,70.2024,70.2521,70.103,70.1626,41593.0
2025-03-14 13:40:00,70.54,70.54,70.37,70.38,55010.0,70.1527,70.1527,69.9836,69.9936,55010.0
2025-03-14 13:45:00,70.37,70.4,70.28,70.29,36934.0,69.9836,70.0135,69.8941,69.9041,36934.0
2025-03-14 13:50:00,70.3,70.45,70.29,70.41,27887.0,69.914,70.0632,69.9041,70.0234,27887.0
2025-03-14 13:55:00,70.4,70.43,70.33,70.34,48554.0,70.0135,70.0433,69.9438,69.9538,48554.0
2025-03-14 14:00:00,70.34,70.54,70.34,70.52,72210.0,69.9538,70.1527,69.9538,70.1328,72210.0
2025-03-14 14:05:00,70.52,70.59,70.49,70.57,61707.0,70.1328,70.2024,70.103,70.1825,61707.0
2025-03-14 14:10:00,70.57,70.58,70.42,70.44,52758.0,70.1825,70.1925,70.0333,70.0532,52758.0
2025-03-14 14:15:00,70.44,70.48,70.41,70.44,54472.0,70.0532,70.093,70.0234,70.0532,54472.0
2025-03-14 14:20:00,70.45,70.48,70.41,70.44,38642.0,70.0632,70.093,70.0234,70.0532,38642.0
2025-03-14 14:25:00,70.44,70.55,70.44,70.51,50957.0,70.0532,70.1626,70.0532,70.1228,50957.0
2025-03-14 14:30:00,70.51,70.66,70.51,70.65,59812.0,70.1228,70.272,70.1228,70.2621,59812.0
2025-03-14 14:35:00,70.65,70.78,70.59,70.77,66091.0,70.2621,70.3914,70.2024,70.3814,66091.0
2025-03-14 14:40:00,70.77,70.79,70.62,70.68,50908.0,70.3814,70.4013,70.2322,70.2919,50908.0
2025-03-14 14:45:00,70.69,70.78,70.67,70.7,80009.0,70.3019,70.3914,70.282,70.3118,80009.0
2025-03-14 14:50:00,70.71,70.74,70.62,70.64,68563.0,70.3218,70.3516,70.2322,70.2521,68563.0
2025-03-14 14:55:00,70.64,70.65,70.55,70.62,55543.0,70.2521,70.2621,70.1626,70.2322,55543.0
2025-03-14 15:00:00,70.62,70.77,70.6,70.76,116093.0,70.2322,70.3814,70.2124,70.3715,116093.0
2025-03-14 15:05:00,70.78,70.79,70.68,70.72,86974.0,70.3914,70.4013,70.2919,70.3317,86974.0
2025-03-14 15:10:00,70.72,70.77,70.68,70.77,73840.0,70.3317,70.3814,70.2919,70.3814,73840.0
2025-03-14 15:15:00,70.77,70.91,70.76,70.89,294740.0,70.3814,70.5207,70.3715,70.5008,294740.0
2025-03-14 15:20:00,70.9,71.03,70.83,70.96,324293.0,70.5107,70.64,70.4411,70.5704,324293.0
2025-03-14 15:25:00,70.96,71.07,70.91,71.0,142805.0,70.5704,70.6798,70.5207,70.6102,142805.0
2025-03-14 15:30:00,70.99,71.02,70.79,70.81,229320.0,70.6002,70.63,70.4013,70.4212,229320.0
2025-03-14 15:35:00,70.8,70.86,70.64,70.66,368863.0,70.4113,70.4709,70.2521,70.272,368863.0
2025-03-14 15:40:00,70.65,70.74,70.6,70.66,146400.0,70.2621,70.3516,70.2124,70.272,146400.0
2025-03-14 15:45:00,70.66,70.78,70.63,70.74,170292.0,70.272,70.3914,70.2422,70.3516,170292.0
2025-03-14 15:50:00,70.74,70.84,70.65,70.82,336325.0,70.3516,70.451,70.2621,70.4311,336325.0
2025-03-14 15:55:00,70.82,71.04,70.82,70.83,861213.0,70.4311,70.6499,70.4311,70.4411,861213.0
2025-03-17 09:30:00,70.47,70.62,70.16,70.41,269694.0,70.0831,70.2322,69.7748,70.0234,269694.0
2025-03-17 09:35:00,70.39,70.82,70.35,70.6,190720.0,70.0035,70.4311,69.9637,70.2124,190720.0
2025-03-17 09:40:00,70.6,70.93,70.56,70.7,67131.0,70.2124,70.5405,70.1726,70.3118,67131.0
2025-03-17 09:45:00,70.72,70.86,70.61,70.61,79091.0,70.3317,70.4709,70.2223,70.2223,79091.0
2025-03-17 09:50:00,70.61,70.93,70.53,70.73,60525.0,70.2223,70.5405,70.1427,70.3416,60525.0
2025-03-17 09:55:00,70.73,70.79,70.59,70.64,51165.0,70.3416,70.4013,70.2024,70.2521,51165.0
2025-03-17 10:00:00,70.6,70.73,70.48,70.49,91540.0,70.2124,70.3416,70.093,70.103,91540.0
2025-03-17 10:05:00,70.53,70.6,70.36,70.38,55965.0,70.1427,70.2124,69.9737,69.9936,55965.0
2025-03-17 10:10:00,70.38,70.64,70.37,70.51,107053.0,69.9936,70.2521,69.9836,70.1228,107053.0
2025-03-17 10:15:00,70.52,70.54,70.38,70.46,109123.0,70.1328,70.1527,69.9936,70.0731,109123.0
2025-03-17 10:20:00,70.47,70.57,70.33,70.41,80710.0,70.0831,70.1825,69.9438,70.0234,80710.0
2025-03-17 10:25:00,70.42,70.49,70.11,70.12,66844.0,70.0333,70.103,69.725,69.735,66844.0
2025-03-17 10:30:00,70.12,70.33,70.08,70.27,52335.0,69.735,69.9438,69.6952,69.8842,52335.0
2025-03-17 10:35:00,70.27,70.39,70.15,70.36,110172.0,69.8842,70.0035,69.7648,69.9737,110172.0
2025-03-17 10:40:00,70.36,70.49,70.34,70.42,69522.0,69.9737,70.103,69.9538,70.0333,69522.0
2025-03-17 10:45:00,70.41,70.48,70.3,70.46,98559.0,70.0234,70.093,69.914,70.0731,98559.0
2025-03-17 10:50:00,70.48,70.5,70.41,70.43,79668.0,70.093,70.1129,70.0234,70.0433,79668.0
2025-03-17 10:55:00,70.42,70.42,70.26,70.32,43429.0,70.0333,70.0333,69.8742,69.9339,43429.0
2025-03-17 11:00:00,70.33,70.47,70.29,70.33,58063.0,69.9438,70.0831,69.9041,69.9438,58063.0
2025-03-17 11:05:00,70.33,70.4,70.27,70.37,38921.0,69.9438,70.0135,69.8842,69.9836,38921.0
2025-03-17 11:10:00,70.39,70.5,70.29,70.42,54229.0,70.0035,70.1129,69.9041,70.0333,54229.0
2025-03-17 11:15:00,70.43,70.56,70.36,70.55,76622.0,70.0433,70.1726,69.9737,70.1626,76622.0
2025-03-17 11:20:00,70.55,70.62,70.48,70.6,61099.0,70.1626,70.2322,70.093,70.2124,61099.0
2025-03-17 11:25:00,70.6,70.61,70.49,70.51,54324.0,70.2124,70.2223,70.103,70.1228,54324.0
2025-03-17 11:30:00,70.49,70.51,70.26,70.34,42078.0,70.103,70.1228,69.8742,69.9538,42078.0
2025-03-17 11:35:00,70.34,70.5,70.27,70.32,75468.0,69.9538,70.1129,69.8842,69.9339,75468.0
2025-03-17 11:40:00,70.33,70.4,70.29,70.3,39809.0,69.9438,70.0135,69.9041,69.914,39809.0
2025-03-17 11:45:00,70.3,70.47,70.27,70.45,44088.0,69.914,70.0831,69.8842,70.0632,44088.0
2025-03-17 11:50:00,70.44,70.55,70.42,70.53,31421.0,70.0532,70.1626,70.0333,70.1427,31421.0
2025-03-17 11:55:00,70.54,70.58,70.38,70.41,43551.0,70.1527,70.1925,69.9936,70.0234,43551.0
2025-03-17 12:00:00,70.4,70.51,70.34,70.49,59647.0,70.0135,70.1228,69.9538,70.103,59647.0
2025-03-17 12:05:00,70.49,70.67,70.48,70.62,35488.0,70.103,70.282,70.093,70.2322,35488.0
2025-03-17 12:10:00,70.63,70.68,70.58,70.65,55830.0,70.2422,70.2919,70.1925,70.2621,55830.0
2025-03-17 12:15:00,70.67,70.68,70.54,70.58,57236.0,70.282,70.2919,70.1527,70.1925,57236.0
2025-03-17 12:20:00,70.61,70.61,70.49,70.55,54087.0,70.2223,70.2223,70.103,70.1626,54087.0
2025-03-17 12:25:00,70.54,70.56,70.18,70.43,51691.0,70.1527,70.1726,69.7947,70.0433,51691.0
2025-03-17 12:30:00,70.43,70.49,70.39,70.48,47534.0,70.0433,70.103,70.0035,70.093,47534.0
2025-03-17 12:35:00,70.48,70.55,70.45,70.47,34726.0,70.093,70.1626,70.0632,70.0831,34726.0
2025-03-17 12:40:00,70.47,70.47,70.37,70.39,29709.0,70.0831,70.0831,69.9836,70.0035,29709.0
2025-03-17 12:45:00,70.4,70.5,70.32,70.48,40241.0,70.0135,70.1129,69.9339,70.093,40241.0
2025-03-17 12:50:00,70.49,70.56,70.42,70.51,33248.0,70.103,70.1726,70.0333,70.1228,33248.0
2025-03-17 12:55:00,70.5,70.59,70.5,70.55,19714.0,70.1129,70.2024,70.1129,70.1626,19714.0
2025-03-17 13:00:00,70.55,70.59,70.52,70.53,40198.0,70.1626,70.2024,70.1328,70.1427,40198.0
2025-03-17 13:05:00,70.53,70.68,70.53,70.68,42530.0,70.1427,70.2919,70.1427,70.2919,42530.0
2025-03-17 13:10:00,70.68,70.75,70.64,70.7,36682.0,70.2919,70.3615,70.2521,70.3118,36682.0
2025-03-17 13:15:00,70.71,70.71,70.63,70.67,26604.0,70.3218,70.3218,70.2422,70.282,26604.0
2025-03-17 13:20:00,70.65,70.77,70.65,70.71,106898.0,70.2621,70.3814,70.2621,70.3218,106898.0
2025-03-17 13:25:00,70.71,70.8,70.69,70.77,72157.0,70.3218,70.4113,70.3019,70.3814,72157.0
2025-03-17 13:30:00,70.78,70.86,70.76,70.86,40881.0,70.3914,70.4709,70.3715,70.4709,40881.0
2025-03-17 13:35:00,70.85,70.98,70.83,70.96,68369.0,70.461,70.5903,70.4411,70.5704,68369.0
2025-03-17 13:40:00,70.96,70.98,70.75,70.76,62860.0,70.5704,70.5903,70.3615,70.3715,62860.0
2025-03-17 13:45:00,70.77,70.79,70.59,70.62,39493.0,70.3814,70.4013,70.2024,70.2322,39493.0
2025-03-17 13:50:00,70.62,70.73,70.59,70.72,41527.0,70.2322,70.3416,70.2024,70.3317,41527.0
2025-03-17 13:55:00,70.71,70.82,70.67,70.78,98493.0,70.3218,70.4311,70.282,70.3914,98493.0
2025-03-17 14:00:00,70.77,70.88,70.72,70.81,76971.0,70.3814,70.4908,70.3317,70.4212,76971.0
2025-03-17 14:05:00,70.82,70.91,70.8,70.89,71313.0,70.4311,70.5207,70.4113,70.5008,71313.0
2025-03-17 14:10:00,70.87,70.89,70.82,70.84,63982.0,70.4809,70.5008,70.4311,70.451,63982.0
2025-03-17 14:15:00,70.84,70.84,70.75,70.75,94720.0,70.451,70.451,70.3615,70.3615,94720.0
2025-03-17 14:20:00,70.76,70.83,70.67,70.78,98806.0,70.3715,70.4411,70.282,70.3914,98806.0
2025-03-17 14:25:00,70.79,70.9,70.75,70.88,78926.0,70.4013,70.5107,70.3615,70.4908,78926.0
2025-03-17 14:30:00,70.88,71.05,70.88,71.04,95929.0,70.4908,70.6599,70.4908,70.6499,95929.0
2025-03-17 14:35:00,71.03,71.05,70.92,71.0,86930.0,70.64,70.6599,70.5306,70.6102,86930.0
2025-03-17 14:40:00,71.0,71.08,70.95,71.07,49282.0,70.6102,70.6897,70.5604,70.6798,49282.0
2025-03-17 14:45:00,71.08,71.15,71.04,71.11,25733.0,70.6897,70.7593,70.6499,70.7196,25733.0
2025-03-17 14:50:00,71.11,71.16,71.09,71.14,57594.0,70.7196,70.7693,70.6997,70.7494,57594.0
2025-03-17 14:55:00,71.15,71.24,71.14,71.16,120004.0,70.7593,70.8488,70.7494,70.7693,120004.0
2025-03-17 15:00:00,71.16,71.3,71.12,71.23,91429.0,70.7693,70.9085,70.7295,70.8389,91429.0
2025-03-17 15:05:00,71.22,71.3,71.19,71.23,96362.0,70.8289,70.9085,70.7991,70.8389,96362.0
2025-03-17 15:10:00,71.24,71.26,71.15,71.23,117749.0,70.8488,70.8687,70.7593,70.8389,117749.0
2025-03-17 15:15:00,71.23,71.23,71.08,71.22,135303.0,70.8389,70.8389,70.6897,70.8289,135303.0
2025-03-17 15:20:00,71.22,71.31,71.21,71.24,96104.0,70.8289,70.9185,70.819,70.8488,96104.0
2025-03-17 15:25:00,71.23,71.54,71.23,71.51,260752.0,70.8389,71.1472,70.8389,71.1174,260752.0
2025-03-17 15:30:00,71.5,71.56,71.31,71.37,220712.0,71.1074,71.1671,70.9185,70.9781,220712.0
2025-03-17 15:35:00,71.37,71.38,71.22,71.28,92524.0,70.9781,70.9881,70.8289,70.8886,92524.0
2025-03-17 15:40:00,71.28,71.3,71.17,71.19,91727.0,70.8886,70.9085,70.7792,70.7991,91727.0
2025-03-17 15:45:00,71.19,71.2,71.04,71.05,124532.0,70.7991,70.8091,70.6499,70.6599,124532.0
2025-03-17 15:50:00,71.04,71.14,70.9,71.14,189156.0,70.6499,70.7494,70.5107,70.7494,189156.0
2025-03-17 15:55:00,71.13,71.19,70.8,70.85,675551.0,70.7394,70.7991,70.4113,70.461,675551.0
2025-03-18 09:30:00,71.01,71.48,70.83,71.28,359770.0,70.6201,71.0875,70.4411,70.8886,359770.0
2025-03-18 09:35:00,71.3,71.48,71.12,71.29,131597.0,70.9085,71.0875,70.7295,70.8986,131597.0
2025-03-18 09:40:00,71.27,71.45,71.06,71.27,257190.0,70.8787,71.0577,70.6698,70.8787,257190.0
2025-03-18 09:45:00,71.27,71.35,71.01,71.13,181012.0,70.8787,70.9582,70.6201,70.7394,181012.0
2025-03-18 09:50:00,71.1,71.17,70.93,71.0,140684.0,70.7096,70.7792,70.5405,70.6102,140684.0
2025-03-18 09:55:00,70.99,70.99,70.66,70.72,116431.0,70.6002,70.6002,70.272,70.3317,116431.0
2025-03-18 10:00:00,70.72,70.86,70.62,70.79,154842.0,70.3317,70.4709,70.2322,70.4013,154842.0
2025-03-18 10:05:00,70.8,70.97,70.75,70.87,110262.0,70.4113,70.5803,70.3615,70.4809,110262.0
2025-03-18 10:10:00,70.88,70.9,70.77,70.79,102350.0,70.4908,70.5107,70.3814,70.4013,102350.0
2025-03-18 10:15:00,70.81,70.92,70.74,70.85,112292.0,70.4212,70.5306,70.3516,70.461,112292.0
2025-03-18 10:20:00,70.86,70.98,70.82,70.94,105856.0,70.4709,70.5903,70.4311,70.5505,105856.0
2025-03-18 10:25:00,70.95,70.99,70.85,70.92,93989.0,70.5604,70.6002,70.461,70.5306,93989.0
2025-03-18 10:30:00,70.93,70.99,70.82,70.93,75873.0,70.5405,70.6002,70.4311,70.5405,75873.0
2025-03-18 10:35:00,70.94,71.04,70.92,71.04,63652.0,70.5505,70.6499,70.5306,70.6499,63652.0
2025-03-18 10:40:00,71.04,71.04,70.76,70.78,61515.0,70.6499,70.6499,70.3715,70.3914,61515.0
2025-03-18 10:45:00,70.77,70.79,70.64,70.75,89822.0,70.3814,70.4013,70.2521,70.3615,89822.0
2025-03-18 10:50:00,70.73,70.9,70.73,70.9,37564.0,70.3416,70.5107,70.3416,70.5107,37564.0
2025-03-18 10:55:00,70.89,70.93,70.74,70.77,99673.0,70.5008,70.5405,70.3516,70.3814,99673.0
2025-03-18 11:00:00,70.78,70.83,70.63,70.78,102028.0,70.3914,70.4411,70.2422,70.3914,102028.0
2025-03-18 11:05:00,70.76,70.76,70.6,70.64,49184.0,70.3715,70.3715,70.2124,70.2521,49184.0
2025-03-18 11:10:00,70.64,70.8,70.63,70.8,31694.0,70.2521,70.4113,70.2422,70.4113,31694.0
2025-03-18 11:15:00,70.79,70.89,70.78,70.87,32454.0,70.4013,70.5008,70.3914,70.4809,32454.0
2025-03-18 11:20:00,70.86,70.86,70.73,70.76,33731.0,70.4709,70.4709,70.3416,70.3715,33731.0
2025-03-18 11:25:00,70.77,70.8,70.68,70.69,121615.0,70.3814,70.4113,70.2919,70.3019,121615.0
2025-03-18 11:30:00,70.69,70.71,70.58,70.67,101439.0,70.3019,70.3218,70.1925,70.282,101439.0
2025-03-18 11:35:00,70.66,70.75,70.64,70.71,95025.0,70.272,70.3615,70.2521,70.3218,95025.0
2025-03-18 11:40:00,70.71,70.76,70.65,70.67,42213.0,70.3218,70.3715,70.2621,70.282,42213.0
2025-03-18 11:45:00,70.67,70.77,70.61,70.71,68900.0,70.282,70.3814,70.2223,70.3218,68900.0
2025-03-18 11:50:00,70.7,70.78,70.69,70.73,48711.0,70.3118,70.3914,70.3019,70.3416,48711.0
2025-03-18 11:55:00,70.72,70.76,70.66,70.7,48773.0,70.3317,70.3715,70.272,70.3118,48773.0
2025-03-18 12:00:00,70.69,70.77,70.65,70.73,53983.0,70.3019,70.3814,70.2621,70.3416,53983.0
2025-03-18 12:05:00,70.73,70.89,70.73,70.88,30783.0,70.3416,70.5008,70.3416,70.4908,30783.0
2025-03-18 12:10:00,70.88,71.04,70.88,70.97,58144.0,70.4908,70.6499,70.4908,70.5803,58144.0
2025-03-18 12:15:00,70.99,71.02,70.82,70.85,31570.0,70.6002,70.63,70.4311,70.461,31570.0
2025-03-18 12:20:00,70.84,70.9,70.81,70.85,46237.0,70.451,70.5107,70.4212,70.461,46237.0
2025-03-18 12:25:00,70.87,71.0,70.85,71.0,73178.0,70.4809,70.6102,70.461,70.6102,73178.0
2025-03-18 12:30:00,71.0,71.06,70.94,70.98,41302.0,70.6102,70.6698,70.5505,70.5903,41302.0
2025-03-18 12:35:00,70.98,71.0,70.9,70.92,32244.0,70.5903,70.6102,70.5107,70.5306,32244.0
2025-03-18 12:40:00,70.92,70.95,70.77,70.77,77080.0,70.5306,70.5604,70.3814,70.3814,77080.0
2025-03-18 12:45:00,70.78,70.82,70.74,70.81,129122.0,70.3914,70.4311,70.3516,70.4212,129122.0
2025-03-18 12:50:00,70.81,70.83,70.68,70.79,70163.0,70.4212,70.4411,70.2919,70.4013,70163.0
2025-03-18 12:55:00,70.79,70.83,70.76,70.76,49655.0,70.4013,70.4411,70.3715,70.3715,49655.0
2025-03-18 13:00:00,70.76,70.8,70.7,70.73,60009.0,70.3715,70.4113,70.3118,70.3416,60009.0
2025-03-18 13:05:00,70.73,70.73,70.42,70.44,60749.0,70.3416,70.3416,70.0333,70.0532,60749.0
2025-03-18 13:10:00,70.45,70.64,70.38,70.61,66581.0,70.0632,70.2521,69.9936,70.2223,66581.0
2025-03-18 13:15:00,70.61,70.62,70.4,70.54,96867.0,70.2223,70.2322,70.0135,70.1527,96867.0
2025-03-18 13:20:00,70.55,70.74,70.55,70.74,50248.0,70.1626,70.3516,70.1626,70.3516,50248.0
2025-03-18 13:25:00,70.73,70.79,70.63,70.66,51004.0,70.3416,70.4013,70.2422,70.272,51004.0
2025-03-18 13:30:00,70.65,70.8,70.6,70.79,34080.0,70.2621,70.4113,70.2124,70.4013,34080.0
2025-03-18 13:35:00,70.8,70.95,70.77,70.92,34912.0,70.4113,70.5604,70.3814,70.5306,34912.0
2025-03-18 13:40:00,70.9,70.91,70.83,70.87,29911.0,70.5107,70.5207,70.4411,70.4809,29911.0
2025-03-18 13:45:00,70.86,70.92,70.83,70.87,26917.0,70.4709,70.5306,70.4411,70.4809,26917.0
2025-03-18 13:50:00,70.88,70.89,70.8,70.81,21369.0,70.4908,70.5008,70.4113,70.4212,21369.0
2025-03-18 13:55:00,70.81,70.81,70.7,70.72,31336.0,70.4212,70.4212,70.3118,70.3317,31336.0
2025-03-18 14:00:00,70.72,70.76,70.66,70.7,56433.0,70.3317,70.3715,70.272,70.3118,56433.0
2025-03-18 14:05:00,70.69,70.8,70.65,70.78,36668.0,70.3019,70.4113,70.2621,70.3914,36668.0
2025-03-18 14:10:00,70.78,70.8,70.69,70.78,31849.0,70.3914,70.4113,70.3019,70.3914,31849.0
2025-03-18 14:15:00,70.78,70.86,70.76,70.86,29229.0,70.3914,70.4709,70.3715,70.4709,29229.0
2025-03-18 14:20:00,70.85,70.98,70.83,70.91,30734.0,70.461,70.5903,70.4411,70.5207,30734.0
2025-03-18 14:25:00,70.9,70.94,70.8,70.81,32189.0,70.5107,70.5505,70.4113,70.4212,32189.0
2025-03-18 14:30:00,70.82,70.95,70.82,70.89,37141.0,70.4311,70.5604,70.4311,70.5008,37141.0
2025-03-18 14:35:00,70.89,70.95,70.88,70.92,38044.0,70.5008,70.5604,70.4908,70.5306,38044.0
2025-03-18 14:40:00,70.91,70.93,70.82,70.84,31939.0,70.5207,70.5405,70.4311,70.451,31939.0
2025-03-18 14:45:00,70.85,71.0,70.85,70.93,50378.0,70.461,70.6102,70.461,70.5405,50378.0
2025-03-18 14:50:00,70.94,71.04,70.88,70.96,97890.0,70.5505,70.6499,70.4908,70.5704,97890.0
2025-03-18 14:55:00,70.95,71.04,70.9,70.96,68937.0,70.5604,70.6499,70.5107,70.5704,68937.0
2025-03-18 15:00:00,70.94,71.0,70.88,70.98,37850.0,70.5505,70.6102,70.4908,70.5903,37850.0
2025-03-18 15:05:00,70.98,70.99,70.91,70.94,51836.0,70.5903,70.6002,70.5207,70.5505,51836.0
2025-03-18 15:10:00,70.94,71.01,70.92,71.01,95619.0,70.5505,70.6201,70.5306,70.6201,95619.0
2025-03-18 15:15:00,71.0,71.07,70.98,71.03,78975.0,70.6102,70.6798,70.5903,70.64,78975.0
2025-03-18 15:20:00,71.03,71.18,71.0,71.13,90433.0,70.64,70.7892,70.6102,70.7394,90433.0
2025-03-18 15:25:00,71.14,71.2,71.04,71.19,71248.0,70.7494,70.8091,70.6499,70.7991,71248.0
2025-03-18 15:30:00,71.19,71.2,71.07,71.14,56464.0,70.7991,70.8091,70.6798,70.7494,56464.0
2025-03-18 15:35:00,71.14,71.15,71.07,71.14,64782.0,70.7494,70.7593,70.6798,70.7494,64782.0
2025-03-18 15:40:00,71.14,71.18,71.02,71.06,87271.0,70.7494,70.7892,70.63,70.6698,87271.0
2025-03-18 15:45:00,71.05,71.06,70.9,70.95,136018.0,70.6599,70.6698,70.5107,70.5604,136018.0
2025-03-18 15:50:00,70.95,71.2,70.95,71.17,190055.0,70.5604,70.8091,70.5604,70.7792,190055.0
2025-03-18 15:55:00,71.18,71.22,71.04,71.13,706176.0,70.7892,70.8289,70.6499,70.7394,706176.0
2025-03-19 09:30:00,71.14,71.35,70.87,70.93,47564.0,70.7494,70.9582,70.4809,70.5405,47564.0
2025-03-19 09:35:00,70.96,71.32,70.83,71.23,582959.0,70.5704,70.9284,70.4411,70.8389,582959.0
2025-03-19 09:40:00,71.24,71.37,71.05,71.37,109165.0,70.8488,70.9781,70.6599,70.9781,109165.0
2025-03-19 09:45:00,71.35,71.67,71.32,71.54,100134.0,70.9582,71.2765,70.9284,71.1472,100134.0
2025-03-19 09:50:00,71.56,71.6,71.36,71.59,83325.0,71.1671,71.2069,70.9682,71.1969,83325.0
2025-03-19 09:55:00,71.58,71.58,71.47,71.47,70367.0,71.187,71.187,71.0776,71.0776,70367.0
2025-03-19 10:00:00,71.48,71.58,71.43,71.5,57436.0,71.0875,71.187,71.0378,71.1074,57436.0
2025-03-19 10:05:00,71.47,71.59,71.41,71.55,63433.0,71.0776,71.1969,71.0179,71.1571,63433.0
2025-03-19 10:10:00,71.56,71.64,71.52,71.61,73747.0,71.1671,71.2466,71.1273,71.2168,73747.0
2025-03-19 10:15:00,71.6,71.83,71.6,71.77,62005.0,71.2069,71.4356,71.2069,71.3759,62005.0
2025-03-19 10:20:00,71.77,71.9,71.75,71.87,41748.0,71.3759,71.5052,71.356,71.4754,41748.0
2025-03-19 10:25:00,71.87,71.88,71.74,71.75,44072.0,71.4754,71.4853,71.3461,71.356,44072.0
2025-03-19 10:30:00,71.77,71.89,71.76,71.8,37072.0,71.3759,71.4953,71.366,71.4058,37072.0
2025-03-19 10:35:00,71.8,71.83,71.71,71.77,36634.0,71.4058,71.4356,71.3163,71.3759,36634.0
2025-03-19 10:40:00,71.77,71.79,71.7,71.73,35429.0,71.3759,71.3958,71.3063,71.3361,35429.0
2025-03-19 10:45:00,71.72,71.87,71.72,71.83,57233.0,71.3262,71.4754,71.3262,71.4356,57233.0
2025-03-19 10:50:00,71.83,71.83,71.74,71.79,29816.0,71.4356,71.4356,71.3461,71.3958,29816.0
2025-03-19 10:55:00,71.78,71.78,71.67,71.69,27462.0,71.3859,71.3859,71.2765,71.2964,27462.0
2025-03-19 11:00:00,71.69,71.77,71.67,71.72,48309.0,71.2964,71.3759,71.2765,71.3262,48309.0
2025-03-19 11:05:00,71.71,71.78,71.65,71.78,36529.0,71.3163,71.3859,71.2566,71.3859,36529.0
2025-03-19 11:10:00,71.78,71.83,71.75,71.82,22445.0,71.3859,71.4356,71.356,71.4257,22445.0
2025-03-19 11:15:00,71.83,71.84,71.71,71.73,23450.0,71.4356,71.4455,71.3163,71.3361,23450.0
2025-03-19 11:20:00,71.73,71.86,71.69,71.77,36682.0,71.3361,71.4654,71.2964,71.3759,36682.0
2025-03-19 11:25:00,71.75,71.79,71.72,71.78,43244.0,71.356,71.3958,71.3262,71.3859,43244.0
2025-03-19 11:30:00,71.77,71.87,71.75,71.81,59583.0,71.3759,71.4754,71.356,71.4157,59583.0
2025-03-19 11:35:00,71.81,71.87,71.76,71.86,19133.0,71.4157,71.4754,71.366,71.4654,19133.0
2025-03-19 11:40:00,71.85,71.92,71.83,71.88,24311.0,71.4555,71.5251,71.4356,71.4853,24311.0
2025-03-19 11:45:00,71.9,72.08,71.88,72.07,80382.0,71.5052,71.6842,71.4853,71.6743,80382.0
2025-03-19 11:50:00,72.06,72.25,72.06,72.22,54520.0,71.6643,71.8533,71.6643,71.8235,54520.0
2025-03-19 11:55:00,72.22,72.22,72.12,72.15,67226.0,71.8235,71.8235,71.724,71.7538,67226.0
2025-03-19 12:00:00,72.14,72.26,72.14,72.24,65292.0,71.7439,71.8632,71.7439,71.8433,65292.0
2025-03-19 12:05:00,72.25,72.35,72.24,72.33,50351.0,71.8533,71.9527,71.8433,71.9329,50351.0
2025-03-19 12:10:00,72.32,72.38,72.28,72.34,94376.0,71.9229,71.9826,71.8831,71.9428,94376.0
2025-03-19 12:15:00,72.34,72.36,72.28,72.31,48085.0,71.9428,71.9627,71.8831,71.913,48085.0
2025-03-19 12:20:00,72.3,72.31,72.2,72.23,65741.0,71.903,71.913,71.8036,71.8334,65741.0
2025-03-19 12:25:00,72.23,72.35,72.23,72.33,63091.0,71.8334,71.9527,71.8334,71.9329,63091.0
2025-03-19 12:30:00,72.33,72.38,72.26,72.32,72901.0,71.9329,71.9826,71.8632,71.9229,72901.0
2025-03-19 12:35:00,72.31,72.35,72.27,72.35,47644.0,71.913,71.9527,71.8732,71.9527,47644.0
2025-03-19 12:40:00,72.34,72.42,72.32,72.42,55216.0,71.9428,72.0224,71.9229,72.0224,55216.0
2025-03-19 12:45:00,72.43,72.49,72.42,72.47,68646.0,72.0323,72.092,72.0224,72.0721,68646.0
2025-03-19 12:50:00,72.48,72.49,72.35,72.36,80319.0,72.082,72.092,71.9527,71.9627,80319.0
2025-03-19 12:55:00,72.36,72.4,72.31,72.34,130218.0,71.9627,72.0025,71.913,71.9428,130218.0
2025-03-19 13:00:00,72.34,72.38,72.24,72.29,88354.0,71.9428,71.9826,71.8433,71.8931,88354.0
2025-03-19 13:05:00,72.3,72.33,72.23,72.3,66549.0,71.903,71.9329,71.8334,71.903,66549.0
2025-03-19 13:10:00,72.3,72.32,72.22,72.28,90174.0,71.903,71.9229,71.8235,71.8831,90174.0
2025-03-19 13:15:00,72.28,72.34,72.24,72.31,132811.0,71.8831,71.9428,71.8433,71.913,132811.0
2025-03-19 13:20:00,72.3,72.33,72.22,72.23,53160.0,71.903,71.9329,71.8235,71.8334,53160.0
2025-03-19 13:25:00,72.23,72.27,72.17,72.19,72390.0,71.8334,71.8732,71.7737,71.7936,72390.0
2025-03-19 13:30:00,72.2,72.24,72.14,72.23,52376.0,71.8036,71.8433,71.7439,71.8334,52376.0
2025-03-19 13:35:00,72.23,72.36,72.22,72.33,48126.0,71.8334,71.9627,71.8235,71.9329,48126.0
2025-03-19 13:40:00,72.33,72.34,72.26,72.26,27979.0,71.9329,71.9428,71.8632,71.8632,27979.0
2025-03-19 13:45:00,72.27,72.29,72.15,72.19,43582.0,71.8732,71.8931,71.7538,71.7936,43582.0
2025-03-19 13:50:00,72.2,72.21,72.07,72.12,70879.0,71.8036,71.8135,71.6743,71.724,70879.0
2025-03-19 13:55:00,72.12,72.22,72.08,72.17,102196.0,71.724,71.8235,71.6842,71.7737,102196.0
2025-03-19 14:00:00,72.16,72.56,72.06,72.42,199502.0,71.7638,72.1616,71.6643,72.0224,199502.0
2025-03-19 14:05:00,72.42,72.54,72.29,72.51,46888.0,72.0224,72.1417,71.8931,72.1119,46888.0
2025-03-19 14:10:00,72.51,72.72,72.51,72.68,81125.0,72.1119,72.3207,72.1119,72.2809,81125.0
2025-03-19 14:15:00,72.67,72.72,72.6,72.61,123704.0,72.271,72.3207,72.2014,72.2113,123704.0
2025-03-19 14:20:00,72.61,72.68,72.57,72.62,78687.0,72.2113,72.2809,72.1715,72.2213,78687.0
2025-03-19 14:25:00,72.6,72.67,72.52,72.56,66672.0,72.2014,72.271,72.1218,72.1616,66672.0
2025-03-19 14:30:00,72.56,72.92,72.56,72.81,119083.0,72.1616,72.5196,72.1616,72.4102,119083.0
2025-03-19 14:35:00,72.82,72.91,72.74,72.78,78995.0,72.4202,72.5097,72.3406,72.3804,78995.0
2025-03-19 14:40:00,72.8,73.0,72.74,72.99,214411.0,72.4003,72.5992,72.3406,72.5892,214411.0
2025-03-19 14:45:00,72.99,73.11,72.95,73.03,136427.0,72.5892,72.7086,72.5495,72.629,136427.0
2025-03-19 14:50:00,73.03,73.46,73.01,73.39,300686.0,72.629,73.0567,72.6091,72.987,300686.0
2025-03-19 14:55:00,73.39,73.57,73.35,73.46,233403.0,72.987,73.166,72.9473,73.0567,233403.0
2025-03-19 15:00:00,73.45,73.53,73.33,73.38,174834.0,73.0467,73.1263,72.9274,72.9771,174834.0
2025-03-19 15:05:00,73.38,73.76,73.38,73.72,209235.0,72.9771,73.355,72.9771,73.3152,209235.0
2025-03-19 15:10:00,73.73,73.83,73.54,73.63,202177.0,73.3252,73.4246,73.1362,73.2257,202177.0
2025-03-19 15:15:00,73.63,73.66,73.36,73.37,204137.0,73.2257,73.2556,72.9572,72.9671,204137.0
2025-03-19 15:20:00,73.38,73.4,73.05,73.11,208038.0,72.9771,72.997,72.6489,72.7086,208038.0
2025-03-19 15:25:00,73.12,73.14,72.62,72.74,326543.0,72.7185,72.7384,72.2213,72.3406,326543.0
2025-03-19 15:30:00,72.74,72.9,72.71,72.87,311127.0,72.3406,72.4997,72.3108,72.4699,311127.0
2025-03-19 15:35:00,72.87,73.05,72.75,73.01,228874.0,72.4699,72.6489,72.3505,72.6091,228874.0
2025-03-19 15:40:00,73.0,73.09,72.95,73.08,163808.0,72.5992,72.6887,72.5495,72.6787,163808.0
2025-03-19 15:45:00,73.09,73.21,73.06,73.1,189446.0,72.6887,72.808,72.6588,72.6986,189446.0
2025-03-19 15:50:00,73.1,73.1,72.84,72.92,372890.0,72.6986,72.6986,72.4401,72.5196,372890.0
2025-03-19 15:55:00,72.92,72.94,72.72,72.79,937254.0,72.5196,72.5395,72.3207,72.3903,937254.0
2025-03-20 09:30:00,71.84,72.2,71.78,72.03,205940.0,71.4455,71.8036,71.3859,71.6345,205940.0
2025-03-20 09:35:00,72.03,72.25,72.03,72.19,153284.0,71.6345,71.8533,71.6345,71.7936,153284.0
2025-03-20 09:40:00,72.18,72.46,72.09,72.45,92357.0,71.7837,72.0621,71.6942,72.0522,92357.0
2025-03-20 09:45:00,72.46,72.67,72.41,72.62,163851.0,72.0621,72.271,72.0124,72.2213,163851.0
2025-03-20 09:50:00,72.61,72.72,72.51,72.68,98976.0,72.2113,72.3207,72.1119,72.2809,98976.0
2025-03-20 09:55:00,72.67,72.84,72.58,72.8,115699.0,72.271,72.4401,72.1815,72.4003,115699.0
2025-03-20 10:00:00,72.8,73.1,72.79,73.04,169392.0,72.4003,72.6986,72.3903,72.639,169392.0
2025-03-20 10:05:00,73.05,73.28,72.89,73.21,147004.0,72.6489,72.8776,72.4898,72.808,147004.0
2025-03-20 10:10:00,73.22,73.22,73.07,73.1,69427.0,72.818,72.818,72.6688,72.6986,69427.0
2025-03-20 10:15:00,73.09,73.22,72.96,73.0,183902.0,72.6887,72.818,72.5594,72.5992,183902.0
2025-03-20 10:20:00,72.97,73.35,72.93,73.33,102852.0,72.5693,72.9473,72.5296,72.9274,102852.0
2025-03-20 10:25:00,73.33,73.36,73.08,73.17,108807.0,72.9274,72.9572,72.6787,72.7682,108807.0
2025-03-20 10:30:00,73.18,73.25,73.07,73.07,72314.0,72.7782,72.8478,72.6688,72.6688,72314.0
2025-03-20 10:35:00,73.07,73.17,72.95,73.05,97144.0,72.6688,72.7682,72.5495,72.6489,97144.0
2025-03-20 10:40:00,73.02,73.15,73.0,73.08,56769.0,72.6191,72.7484,72.5992,72.6787,56769.0
2025-03-20 10:45:00,73.08,73.14,73.01,73.14,51672.0,72.6787,72.7384,72.6091,72.7384,51672.0
2025-03-20 10:50:00,73.14,73.16,73.04,73.06,65308.0,72.7384,72.7583,72.639,72.6588,65308.0
2025-03-20 10:55:00,73.07,73.21,73.06,73.11,61654.0,72.6688,72.808,72.6588,72.7086,61654.0
2025-03-20 11:00:00,73.12,73.29,73.06,73.27,143555.0,72.7185,72.8876,72.6588,72.8677,143555.0
2025-03-20 11:05:00,73.27,73.34,73.24,73.27,95956.0,72.8677,72.9373,72.8379,72.8677,95956.0
2025-03-20 11:10:00,73.26,73.37,73.25,73.31,44567.0,72.8577,72.9671,72.8478,72.9075,44567.0
2025-03-20 11:15:00,73.31,73.32,73.22,73.27,32441.0,72.9075,72.9174,72.818,72.8677,32441.0
2025-03-20 11:20:00,73.27,73.3,73.23,73.27,32273.0,72.8677,72.8975,72.8279,72.8677,32273.0
2025-03-20 11:25:00,73.25,73.28,73.17,73.2,46932.0,72.8478,72.8776,72.7682,72.7981,46932.0
2025-03-20 11:30:00,73.19,73.21,73.03,73.06,68131.0,72.7881,72.808,72.629,72.6588,68131.0
2025-03-20 11:35:00,73.07,73.11,72.95,73.09,57703.0,72.6688,72.7086,72.5495,72.6887,57703.0
2025-03-20 11:40:00,73.09,73.22,73.09,73.22,44933.0,72.6887,72.818,72.6887,72.818,44933.0
2025-03-20 11:45:00,73.22,73.26,73.18,73.22,49039.0,72.818,72.8577,72.7782,72.818,49039.0
2025-03-20 11:50:00,73.21,73.21,73.09,73.11,49025.0,72.808,72.808,72.6887,72.7086,49025.0
2025-03-20 11:55:00,73.11,73.11,72.92,72.95,98493.0,72.7086,72.7086,72.5196,72.5495,98493.0
2025-03-20 12:00:00,72.94,73.16,72.91,72.97,147141.0,72.5395,72.7583,72.5097,72.5693,147141.0
2025-03-20 12:05:00,72.97,73.01,72.87,72.87,111890.0,72.5693,72.6091,72.4699,72.4699,111890.0
2025-03-20 12:10:00,72.87,72.9,72.78,72.88,194573.0,72.4699,72.4997,72.3804,72.4798,194573.0
2025-03-20 12:15:00,72.87,72.93,72.81,72.86,112842.0,72.4699,72.5296,72.4102,72.4599,112842.0
2025-03-20 12:20:00,72.84,72.84,72.73,72.78,94363.0,72.4401,72.4401,72.3307,72.3804,94363.0
2025-03-20 12:25:00,72.77,72.83,72.65,72.7,51252.0,72.3704,72.4301,72.2511,72.3008,51252.0
2025-03-20 12:30:00,72.71,72.78,72.6,72.62,35499.0,72.3108,72.3804,72.2014,72.2213,35499.0
2025-03-20 12:35:00,72.62,72.78,72.57,72.75,72733.0,72.2213,72.3804,72.1715,72.3505,72733.0
2025-03-20 12:40:00,72.75,72.75,72.62,72.64,34311.0,72.3505,72.3505,72.2213,72.2412,34311.0
2025-03-20 12:45:00,72.65,72.72,72.55,72.56,42494.0,72.2511,72.3207,72.1516,72.1616,42494.0
2025-03-20 12:50:00,72.56,72.65,72.54,72.64,70200.0,72.1616,72.2511,72.1417,72.2412,70200.0
2025-03-20 12:55:00,72.64,72.66,72.48,72.51,55279.0,72.2412,72.261,72.082,72.1119,55279.0
2025-03-20 13:00:00,72.51,72.54,72.46,72.54,82482.0,72.1119,72.1417,72.0621,72.1417,82482.0
2025-03-20 13:05:00,72.54,72.67,72.54,72.65,62356.0,72.1417,72.271,72.1417,72.2511,62356.0
2025-03-20 13:10:00,72.65,72.67,72.61,72.67,47538.0,72.2511,72.271,72.2113,72.271,47538.0
2025-03-20 13:15:00,72.68,72.68,72.57,72.61,89335.0,72.2809,72.2809,72.1715,72.2113,89335.0
2025-03-20 13:20:00,72.61,72.61,72.43,72.44,39400.0,72.2113,72.2113,72.0323,72.0423,39400.0
2025-03-20 13:25:00,72.44,72.47,72.3,72.36,66586.0,72.0423,72.0721,71.903,71.9627,66586.0
2025-03-20 13:30:00,72.35,72.49,72.33,72.42,32615.0,71.9527,72.092,71.9329,72.0224,32615.0
2025-03-20 13:35:00,72.41,72.51,72.38,72.48,63675.0,72.0124,72.1119,71.9826,72.082,63675.0
2025-03-20 13:40:00,72.48,72.57,72.46,72.55,68630.0,72.082,72.1715,72.0621,72.1516,68630.0
2025-03-20 13:45:00,72.55,72.61,72.49,72.52,64830.0,72.1516,72.2113,72.092,72.1218,64830.0
2025-03-20 13:50:00,72.53,72.55,72.33,72.34,52957.0,72.1318,72.1516,71.9329,71.9428,52957.0
2025-03-20 13:55:00,72.34,72.46,72.29,72.44,57478.0,71.9428,72.0621,71.8931,72.0423,57478.0
2025-03-20 14:00:00,72.46,72.5,72.44,72.44,27103.0,72.0621,72.1019,72.0423,72.0423,27103.0
2025-03-20 14:05:00,72.43,72.5,72.41,72.45,36609.0,72.0323,72.1019,72.0124,72.0522,36609.0
2025-03-20 14:10:00,72.46,72.51,72.44,72.48,59081.0,72.0621,72.1119,72.0423,72.082,59081.0
2025-03-20 14:15:00,72.48,72.63,72.48,72.62,89145.0,72.082,72.2312,72.082,72.2213,89145.0
2025-03-20 14:20:00,72.61,72.61,72.49,72.51,34652.0,72.2113,72.2113,72.092,72.1119,34652.0
2025-03-20 14:25:00,72.52,72.53,72.38,72.38,45154.0,72.1218,72.1318,71.9826,71.9826,45154.0
2025-03-20 14:30:00,72.39,72.4,72.28,72.34,63629.0,71.9925,72.0025,71.8831,71.9428,63629.0
2025-03-20 14:35:00,72.34,72.43,72.32,72.41,69841.0,71.9428,72.0323,71.9229,72.0124,69841.0
2025-03-20 14:40:00,72.41,72.44,72.3,72.31,36902.0,72.0124,72.0423,71.903,71.913,36902.0
2025-03-20 14:45:00,72.31,72.48,72.3,72.47,34846.0,71.913,72.082,71.903,72.0721,34846.0
2025-03-20 14:50:00,72.47,72.53,72.45,72.52,70072.0,72.0721,72.1318,72.0522,72.1218,70072.0
2025-03-20 14:55:00,72.52,72.58,72.29,72.37,99498.0,72.1218,72.1815,71.8931,71.9726,99498.0
2025-03-20 15:00:00,72.36,72.53,72.34,72.52,85737.0,71.9627,72.1318,71.9428,72.1218,85737.0
2025-03-20 15:05:00,72.52,72.6,72.45,72.47,52772.0,72.1218,72.2014,72.0522,72.0721,52772.0
2025-03-20 15:10:00,72.46,72.59,72.45,72.53,64215.0,72.0621,72.1914,72.0522,72.1318,64215.0
2025-03-20 15:15:00,72.54,72.6,72.52,72.54,48376.0,72.1417,72.2014,72.1218,72.1417,48376.0
2025-03-20 15:20:00,72.55,72.69,72.53,72.64,96262.0,72.1516,72.2909,72.1318,72.2412,96262.0
2025-03-20 15:25:00,72.65,72.65,72.44,72.47,54807.0,72.2511,72.2511,72.0423,72.0721,54807.0
2025-03-20 15:30:00,72.47,72.61,72.46,72.59,69745.0,72.0721,72.2113,72.0621,72.1914,69745.0
2025-03-20 15:35:00,72.58,72.63,72.55,72.6,53918.0,72.1815,72.2312,72.1516,72.2014,53918.0
2025-03-20 15:40:00,72.61,72.7,72.59,72.69,71228.0,72.2113,72.3008,72.1914,72.2909,71228.0
2025-03-20 15:45:00,72.68,72.72,72.63,72.72,82243.0,72.2809,72.3207,72.2312,72.3207,82243.0
2025-03-20 15:50:00,72.71,72.71,72.36,72.42,219045.0,72.3108,72.3108,71.9627,72.0224,219045.0
2025-03-20 15:55:00,72.42,72.61,72.37,72.52,913282.0,72.0224,72.2113,71.9726,72.1218,913282.0
2025-03-21 09:30:00,71.96,72.3,71.64,72.06,3114239.0,71.5649,71.903,71.2466,71.6643,3114239.0
2025-03-21 09:35:00,72.02,72.2,71.74,71.93,219416.0,71.6246,71.8036,71.3461,71.5351,219416.0
2025-03-21 09:40:00,71.93,72.17,71.89,72.09,118974.0,71.5351,71.7737,71.4953,71.6942,118974.0
2025-03-21 09:45:00,72.13,72.16,71.84,71.89,162966.0,71.734,71.7638,71.4455,71.4953,162966.0
2025-03-21 09:50:00,71.9,72.03,71.7,71.83,158086.0,71.5052,71.6345,71.3063,71.4356,158086.0
2025-03-21 09:55:00,71.81,71.82,71.69,71.75,60738.0,71.4157,71.4257,71.2964,71.356,60738.0
2025-03-21 10:00:00,71.77,71.8,71.51,71.55,132626.0,71.3759,71.4058,71.1174,71.1571,132626.0
2025-03-21 10:05:00,71.55,71.61,71.29,71.29,136265.0,71.1571,71.2168,70.8986,70.8986,136265.0
2025-03-21 10:10:00,71.3,71.39,71.15,71.33,194734.0,70.9085,70.998,70.7593,70.9383,194734.0
2025-03-21 10:15:00,71.3,71.63,71.25,71.63,131814.0,70.9085,71.2367,70.8588,71.2367,131814.0
2025-03-21 10:20:00,71.62,71.75,71.55,71.7,78980.0,71.2268,71.356,71.1571,71.3063,78980.0
2025-03-21 10:25:00,71.72,71.75,71.59,71.67,61692.0,71.3262,71.356,71.1969,71.2765,61692.0
2025-03-21 10:30:00,71.66,71.78,71.64,71.71,71458.0,71.2665,71.3859,71.2466,71.3163,71458.0
2025-03-21 10:35:00,71.7,71.82,71.65,71.66,63565.0,71.3063,71.4257,71.2566,71.2665,63565.0
2025-03-21 10:40:00,71.67,71.82,71.63,71.8,45023.0,71.2765,71.4257,71.2367,71.4058,45023.0
2025-03-21 10:45:00,71.81,71.84,71.75,71.79,48277.0,71.4157,71.4455,71.356,71.3958,48277.0
2025-03-21 10:50:00,71.78,71.86,71.72,71.85,80725.0,71.3859,71.4654,71.3262,71.4555,80725.0
2025-03-21 10:55:00,71.86,72.01,71.83,71.98,130161.0,71.4654,71.6146,71.4356,71.5848,130161.0
2025-03-21 11:00:00,71.99,72.08,71.95,71.95,55351.0,71.5947,71.6842,71.5549,71.5549,55351.0
2025-03-21 11:05:00,71.96,72.12,71.95,72.08,39552.0,71.5649,71.724,71.5549,71.6842,39552.0
2025-03-21 11:10:00,72.08,72.21,71.99,72.0,86653.0,71.6842,71.8135,71.5947,71.6047,86653.0
2025-03-21 11:15:00,72.0,72.06,71.88,71.99,74961.0,71.6047,71.6643,71.4853,71.5947,74961.0
2025-03-21 11:20:00,71.99,72.04,71.95,72.0,65247.0,71.5947,71.6444,71.5549,71.6047,65247.0
2025-03-21 11:25:00,72.0,72.0,71.89,71.91,31857.0,71.6047,71.6047,71.4953,71.5152,31857.0
2025-03-21 11:30:00,71.89,72.02,71.86,71.9,31154.0,71.4953,71.6246,71.4654,71.5052,31154.0
2025-03-21 11:35:00,71.89,72.19,71.86,72.04,1840418.0,71.4953,71.7936,71.4654,71.6444,1840418.0
2025-03-21 11:40:00,72.03,72.06,71.84,71.94,84588.0,71.6345,71.6643,71.4455,71.545,84588.0
2025-03-21 11:45:00,71.93,71.99,71.85,71.86,41751.0,71.5351,71.5947,71.4555,71.4654,41751.0
2025-03-21 11:50:00,71.86,71.92,71.75,71.85,55494.0,71.4654,71.5251,71.356,71.4555,55494.0
2025-03-21 11:55:00,71.85,71.95,71.83,71.88,35734.0,71.4555,71.5549,71.4356,71.4853,35734.0
2025-03-21 12:00:00,71.87,72.0,71.81,71.94,72349.0,71.4754,71.6047,71.4157,71.545,72349.0
2025-03-21 12:05:00,71.96,72.11,71.96,72.1,27289.0,71.5649,71.7141,71.5649,71.7041,27289.0
2025-03-21 12:10:00,72.11,72.24,72.09,72.15,45594.0,71.7141,71.8433,71.6942,71.7538,45594.0
2025-03-21 12:15:00,72.15,72.25,72.04,72.22,104919.0,71.7538,71.8533,71.6444,71.8235,104919.0
2025-03-21 12:20:00,72.21,72.34,72.2,72.33,67664.0,71.8135,71.9428,71.8036,71.9329,67664.0
2025-03-21 12:25:00,72.34,72.34,72.25,72.32,60684.0,71.9428,71.9428,71.8533,71.9229,60684.0
2025-03-21 12:30:00,72.3,72.31,72.18,72.21,97789.0,71.903,71.913,71.7837,71.8135,97789.0
2025-03-21 12:35:00,72.21,72.22,72.1,72.16,72482.0,71.8135,71.8235,71.7041,71.7638,72482.0
2025-03-21 12:40:00,72.16,72.21,72.07,72.1,55133.0,71.7638,71.8135,71.6743,71.7041,55133.0
2025-03-21 12:45:00,72.12,72.35,72.12,72.33,60921.0,71.724,71.9527,71.724,71.9329,60921.0
2025-03-21 12:50:00,72.33,72.52,72.33,72.5,75439.0,71.9329,72.1218,71.9329,72.1019,75439.0
2025-03-21 12:55:00,72.5,72.64,72.46,72.59,54863.0,72.1019,72.2412,72.0621,72.1914,54863.0
2025-03-21 13:00:00,72.61,72.63,72.56,72.63,39003.0,72.2113,72.2312,72.1616,72.2312,39003.0
2025-03-21 13:05:00,72.62,72.68,72.59,72.64,104237.0,72.2213,72.2809,72.1914,72.2412,104237.0
2025-03-21 13:10:00,72.65,72.65,72.49,72.53,67759.0,72.2511,72.2511,72.092,72.1318,67759.0
2025-03-21 13:15:00,72.53,72.57,72.5,72.51,36509.0,72.1318,72.1715,72.1019,72.1119,36509.0
2025-03-21 13:20:00,72.5,72.59,72.47,72.56,67842.0,72.1019,72.1914,72.0721,72.1616,67842.0
2025-03-21 13:25:00,72.56,72.58,72.47,72.5,44706.0,72.1616,72.1815,72.0721,72.1019,44706.0
2025-03-21 13:30:00,72.49,72.49,72.39,72.43,40499.0,72.092,72.092,71.9925,72.0323,40499.0
2025-03-21 13:35:00,72.44,72.56,72.44,72.49,59509.0,72.0423,72.1616,72.0423,72.092,59509.0
2025-03-21 13:40:00,72.5,72.62,72.48,72.58,52256.0,72.1019,72.2213,72.082,72.1815,52256.0
2025-03-21 13:45:00,72.58,72.75,72.56,72.73,64525.0,72.1815,72.3505,72.1616,72.3307,64525.0
2025-03-21 13:50:00,72.73,72.78,72.66,72.69,59858.0,72.3307,72.3804,72.261,72.2909,59858.0
2025-03-21 13:55:00,72.7,72.71,72.58,72.62,49494.0,72.3008,72.3108,72.1815,72.2213,49494.0
2025-03-21 14:00:00,72.62,72.66,72.58,72.62,67998.0,72.2213,72.261,72.1815,72.2213,67998.0
2025-03-21 14:05:00,72.61,72.62,72.51,72.57,48609.0,72.2113,72.2213,72.1119,72.1715,48609.0
2025-03-21 14:10:00,72.56,72.6,72.51,72.55,40869.0,72.1616,72.2014,72.1119,72.1516,40869.0
2025-03-21 14:15:00,72.54,72.71,72.52,72.71,68780.0,72.1417,72.3108,72.1218,72.3108,68780.0
2025-03-21 14:20:00,72.72,72.75,72.55,72.58,369334.0,72.3207,72.3505,72.1516,72.1815,369334.0
2025-03-21 14:25:00,72.56,72.56,72.46,72.55,79766.0,72.1616,72.1616,72.0621,72.1516,79766.0
2025-03-21 14:30:00,72.55,72.65,72.54,72.61,49387.0,72.1516,72.2511,72.1417,72.2113,49387.0
2025-03-21 14:35:00,72.6,72.74,72.59,72.7,55459.0,72.2014,72.3406,72.1914,72.3008,55459.0
2025-03-21 14:40:00,72.7,72.72,72.67,72.67,42625.0,72.3008,72.3207,72.271,72.271,42625.0
2025-03-21 14:45:00,72.67,72.69,72.57,72.62,51547.0,72.271,72.2909,72.1715,72.2213,51547.0
2025-03-21 14:50:00,72.62,72.64,72.53,72.58,34190.0,72.2213,72.2412,72.1318,72.1815,34190.0
2025-03-21 14:55:00,72.58,72.61,72.52,72.53,47513.0,72.1815,72.2113,72.1218,72.1318,47513.0
2025-03-21 15:00:00,72.53,72.58,72.46,72.51,103312.0,72.1318,72.1815,72.0621,72.1119,103312.0
2025-03-21 15:05:00,72.51,72.68,72.5,72.65,93193.0,72.1119,72.2809,72.1019,72.2511,93193.0
2025-03-21 15:10:00,72.64,72.69,72.58,72.69,145042.0,72.2412,72.2909,72.1815,72.2909,145042.0
2025-03-21 15:15:00,72.68,72.69,72.59,72.63,84727.0,72.2809,72.2909,72.1914,72.2312,84727.0
2025-03-21 15:20:00,72.62,72.69,72.47,72.66,148876.0,72.2213,72.2909,72.0721,72.261,148876.0
2025-03-21 15:25:00,72.65,72.66,72.44,72.51,137600.0,72.2511,72.261,72.0423,72.1119,137600.0
2025-03-21 15:30:00,72.5,72.56,72.45,72.53,101802.0,72.1019,72.1616,72.0522,72.1318,101802.0
2025-03-21 15:35:00,72.52,72.71,72.51,72.64,114612.0,72.1218,72.3108,72.1119,72.2412,114612.0
2025-03-21 15:40:00,72.63,72.71,72.54,72.6,211644.0,72.2312,72.3108,72.1417,72.2014,211644.0
2025-03-21 15:45:00,72.59,72.63,72.55,72.62,199171.0,72.1914,72.2312,72.1516,72.2213,199171.0
2025-03-21 15:50:00,72.63,72.68,72.32,72.5,360501.0,72.2312,72.2809,71.9229,72.1019,360501.0
2025-03-21 15:55:00,72.49,72.57,72.37,72.48,1165504.0,72.092,72.1715,71.9726,72.082,1165504.0
2025-03-24 09:30:00,73.64,73.75,73.47,73.51,195766.0,73.2357,73.3451,73.0666,73.1064,195766.0
2025-03-24 09:35:00,73.51,73.63,73.34,73.58,86060.0,73.1064,73.2257,72.9373,73.176,86060.0
2025-03-24 09:40:00,73.58,73.94,73.52,73.52,112321.0,73.176,73.534,73.1163,73.1163,112321.0
2025-03-24 09:45:00,73.55,73.88,73.46,73.77,84099.0,73.1462,73.4743,73.0567,73.3649,84099.0
2025-03-24 09:50:00,73.78,73.9,73.71,73.89,59611.0,73.3749,73.4942,73.3053,73.4843,59611.0
2025-03-24 09:55:00,73.89,73.89,73.75,73.8,64557.0,73.4843,73.4843,73.3451,73.3948,64557.0
2025-03-24 10:00:00,73.81,73.86,73.71,73.84,59742.0,73.4047,73.4545,73.3053,73.4346,59742.0
2025-03-24 10:05:00,73.84,73.94,73.78,73.89,103254.0,73.4346,73.534,73.3749,73.4843,103254.0
2025-03-24 10:10:00,73.89,74.1,73.88,74.04,122578.0,73.4843,73.6931,73.4743,73.6335,122578.0
2025-03-24 10:15:00,74.05,74.08,73.91,73.94,129164.0,73.6434,73.6732,73.5042,73.534,129164.0
2025-03-24 10:20:00,73.94,74.16,73.94,74.13,147765.0,73.534,73.7528,73.534,73.723,147765.0
2025-03-24 10:25:00,74.13,74.18,74.1,74.14,40900.0,73.723,73.7727,73.6931,73.7329,40900.0
2025-03-24 10:30:00,74.13,74.14,73.93,73.97,47834.0,73.723,73.7329,73.5241,73.5639,47834.0
2025-03-24 10:35:00,73.98,73.98,73.86,73.87,41763.0,73.5738,73.5738,73.4545,73.4644,41763.0
2025-03-24 10:40:00,73.89,73.96,73.87,73.94,39261.0,73.4843,73.5539,73.4644,73.534,39261.0
2025-03-24 10:45:00,73.94,74.11,73.87,74.11,43688.0,73.534,73.7031,73.4644,73.7031,43688.0
2025-03-24 10:50:00,74.11,74.18,74.09,74.16,49846.0,73.7031,73.7727,73.6832,73.7528,49846.0
2025-03-24 10:55:00,74.16,74.19,74.1,74.16,38713.0,73.7528,73.7826,73.6931,73.7528,38713.0
2025-03-24 11:00:00,74.16,74.16,73.98,74.01,37764.0,73.7528,73.7528,73.5738,73.6036,37764.0
2025-03-24 11:05:00,74.02,74.13,74.02,74.07,34591.0,73.6136,73.723,73.6136,73.6633,34591.0
2025-03-24 11:10:00,74.07,74.09,74.0,74.02,35598.0,73.6633,73.6832,73.5937,73.6136,35598.0
2025-03-24 11:15:00,74.01,74.08,74.01,74.05,43655.0,73.6036,73.6732,73.6036,73.6434,43655.0
2025-03-24 11:20:00,74.06,74.09,73.99,73.99,37475.0,73.6534,73.6832,73.5837,73.5837,37475.0
2025-03-24 11:25:00,74.0,74.11,73.97,74.11,38176.0,73.5937,73.7031,73.5639,73.7031,38176.0
2025-03-24 11:30:00,74.11,74.11,74.03,74.03,25064.0,73.7031,73.7031,73.6235,73.6235,25064.0
2025-03-24 11:35:00,74.04,74.05,73.93,73.95,19544.0,73.6335,73.6434,73.5241,73.544,19544.0
2025-03-24 11:40:00,73.94,74.0,73.89,73.9,18232.0,73.534,73.5937,73.4843,73.4942,18232.0
2025-03-24 11:45:00,73.9,73.94,73.84,73.86,30261.0,73.4942,73.534,73.4346,73.4545,30261.0
2025-03-24 11:50:00,73.86,73.99,73.85,73.96,24333.0,73.4545,73.5837,73.4445,73.5539,24333.0
2025-03-24 11:55:00,73.96,73.98,73.88,73.91,32009.0,73.5539,73.5738,73.4743,73.5042,32009.0
2025-03-24 12:00:00,73.91,73.97,73.9,73.95,47048.0,73.5042,73.5639,73.4942,73.544,47048.0
2025-03-24 12:05:00,73.97,74.03,73.96,74.02,25745.0,73.5639,73.6235,73.5539,73.6136,25745.0
2025-03-24 12:10:00,74.01,74.04,73.91,73.95,39972.0,73.6036,73.6335,73.5042,73.544,39972.0
2025-03-24 12:15:00,73.96,74.02,73.82,73.83,56574.0,73.5539,73.6136,73.4147,73.4246,56574.0
2025-03-24 12:20:00,73.83,73.86,73.8,73.81,58600.0,73.4246,73.4545,73.3948,73.4047,58600.0
2025-03-24 12:25:00,73.81,73.81,73.64,73.66,113228.0,73.4047,73.4047,73.2357,73.2556,113228.0
2025-03-24 12:30:00,73.67,73.73,73.62,73.65,41962.0,73.2655,73.3252,73.2158,73.2456,41962.0
2025-03-24 12:35:00,73.65,73.69,73.58,73.59,20871.0,73.2456,73.2854,73.176,73.1859,20871.0
2025-03-24 12:40:00,73.59,73.62,73.54,73.6,23689.0,73.1859,73.2158,73.1362,73.1959,23689.0
2025-03-24 12:45:00,73.61,73.67,73.58,73.61,43389.0,73.2058,73.2655,73.176,73.2058,43389.0
2025-03-24 12:50:00,73.61,73.68,73.6,73.65,29425.0,73.2058,73.2754,73.1959,73.2456,29425.0
2025-03-24 12:55:00,73.65,73.68,73.58,73.67,40779.0,73.2456,73.2754,73.176,73.2655,40779.0
2025-03-24 13:00:00,73.67,73.68,73.61,73.66,45088.0,73.2655,73.2754,73.2058,73.2556,45088.0
2025-03-24 13:05:00,73.66,73.74,73.66,73.71,33921.0,73.2556,73.3351,73.2556,73.3053,33921.0
2025-03-24 13:10:00,73.7,73.73,73.67,73.73,29236.0,73.2953,73.3252,73.2655,73.3252,29236.0
2025-03-24 13:15:00,73.72,73.78,73.68,73.75,37800.0,73.3152,73.3749,73.2754,73.3451,37800.0
2025-03-24 13:20:00,73.75,73.8,73.71,73.74,32916.0,73.3451,73.3948,73.3053,73.3351,32916.0
2025-03-24 13:25:00,73.73,73.78,73.71,73.75,46627.0,73.3252,73.3749,73.3053,73.3451,46627.0
2025-03-24 13:30:00,73.76,73.86,73.75,73.84,46495.0,73.355,73.4545,73.3451,73.4346,46495.0
2025-03-24 13:35:00,73.83,73.87,73.82,73.82,33436.0,73.4246,73.4644,73.4147,73.4147,33436.0
2025-03-24 13:40:00,73.83,73.85,73.75,73.78,25922.0,73.4246,73.4445,73.3451,73.3749,25922.0
2025-03-24 13:45:00,73.78,73.81,73.76,73.78,29178.0,73.3749,73.4047,73.355,73.3749,29178.0
2025-03-24 13:50:00,73.78,73.8,73.76,73.78,21432.0,73.3749,73.3948,73.355,73.3749,21432.0
2025-03-24 13:55:00,73.78,73.91,73.76,73.91,122719.0,73.3749,73.5042,73.355,73.5042,122719.0
2025-03-24 14:00:00,73.9,73.93,73.82,73.85,57314.0,73.4942,73.5241,73.4147,73.4445,57314.0
2025-03-24 14:05:00,73.84,73.89,73.81,73.85,61380.0,73.4346,73.4843,73.4047,73.4445,61380.0
2025-03-24 14:10:00,73.84,73.86,73.8,73.84,60460.0,73.4346,73.4545,73.3948,73.4346,60460.0
2025-03-24 14:15:00,73.84,73.92,73.82,73.89,56401.0,73.4346,73.5141,73.4147,73.4843,56401.0
2025-03-24 14:20:00,73.89,73.89,73.8,73.85,86414.0,73.4843,73.4843,73.3948,73.4445,86414.0
2025-03-24 14:25:00,73.84,73.94,73.8,73.93,103042.0,73.4346,73.534,73.3948,73.5241,103042.0
2025-03-24 14:30:00,73.93,73.94,73.84,73.84,51250.0,73.5241,73.534,73.4346,73.4346,51250.0
2025-03-24 14:35:00,73.84,74.07,73.83,74.03,86059.0,73.4346,73.6633,73.4246,73.6235,86059.0
2025-03-24 14:40:00,74.03,74.16,74.01,74.13,71483.0,73.6235,73.7528,73.6036,73.723,71483.0
2025-03-24 14:45:00,74.15,74.25,74.04,74.2,92302.0,73.7429,73.8423,73.6335,73.7926,92302.0
2025-03-24 14:50:00,74.2,74.22,74.14,74.17,113096.0,73.7926,73.8125,73.7329,73.7628,113096.0
2025-03-24 14:55:00,74.17,74.19,74.13,74.14,30304.0,73.7628,73.7826,73.723,73.7329,30304.0
2025-03-24 15:00:00,74.14,74.25,74.1,74.21,50192.0,73.7329,73.8423,73.6931,73.8025,50192.0
2025-03-24 15:05:00,74.21,74.29,74.21,74.25,35714.0,73.8025,73.8821,73.8025,73.8423,35714.0
2025-03-24 15:10:00,74.25,74.27,74.22,74.26,43229.0,73.8423,73.8622,73.8125,73.8523,43229.0
2025-03-24 15:15:00,74.26,74.35,74.26,74.3,55043.0,73.8523,73.9418,73.8523,73.892,55043.0
2025-03-24 15:20:00,74.32,74.4,74.31,74.4,82929.0,73.9119,73.9915,73.902,73.9915,82929.0
2025-03-24 15:25:00,74.4,74.44,74.24,74.25,177139.0,73.9915,74.0313,73.8324,73.8423,177139.0
2025-03-24 15:30:00,74.25,74.32,74.22,74.25,88267.0,73.8423,73.9119,73.8125,73.8423,88267.0
2025-03-24 15:35:00,74.25,74.36,74.22,74.33,128197.0,73.8423,73.9517,73.8125,73.9219,128197.0
2025-03-24 15:40:00,74.32,74.4,74.27,74.39,121272.0,73.9119,73.9915,73.8622,73.9815,121272.0
2025-03-24 15:45:00,74.39,74.53,74.36,74.45,143909.0,73.9815,74.1208,73.9517,74.0412,143909.0
2025-03-24 15:50:00,74.45,74.48,74.34,74.44,289373.0,74.0412,74.0711,73.9318,74.0313,289373.0
2025-03-24 15:55:00,74.44,74.48,74.19,74.25,747857.0,74.0313,74.0711,73.7826,73.8423,747857.0
2025-03-25 09:30:00,74.47,74.66,74.33,74.62,15425.0,74.0611,74.2501,73.9219,74.2103,15425.0
2025-03-25 09:35:00,74.62,74.65,74.27,74.47,198170.0,74.2103,74.2401,73.8622,74.0611,198170.0
2025-03-25 09:40:00,74.45,74.45,74.23,74.29,71638.0,74.0412,74.0412,73.8224,73.8821,71638.0
2025-03-25 09:45:00,74.31,74.38,74.05,74.06,32418.0,73.902,73.9716,73.6434,73.6534,32418.0
2025-03-25 09:50:00,74.08,74.13,73.94,74.08,93989.0,73.6732,73.723,73.534,73.6732,93989.0
2025-03-25 09:55:00,74.09,74.19,74.0,74.03,65183.0,73.6832,73.7826,73.5937,73.6235,65183.0
2025-03-25 10:00:00,74.03,74.06,73.83,73.95,95869.0,73.6235,73.6534,73.4246,73.544,95869.0
2025-03-25 10:05:00,73.94,74.1,73.92,74.02,76365.0,73.534,73.6931,73.5141,73.6136,76365.0
2025-03-25 10:10:00,74.02,74.13,74.01,74.06,37118.0,73.6136,73.723,73.6036,73.6534,37118.0
2025-03-25 10:15:00,74.07,74.35,74.04,74.27,83996.0,73.6633,73.9418,73.6335,73.8622,83996.0
2025-03-25 10:20:00,74.28,74.41,74.27,74.34,73879.0,73.8721,74.0014,73.8622,73.9318,73879.0
2025-03-25 10:25:00,74.31,74.33,74.15,74.24,33951.0,73.902,73.9219,73.7429,73.8324,33951.0
2025-03-25 10:30:00,74.23,74.41,74.22,74.41,32160.0,73.8224,74.0014,73.8125,74.0014,32160.0
2025-03-25 10:35:00,74.41,74.49,74.36,74.41,57551.0,74.0014,74.081,73.9517,74.0014,57551.0
2025-03-25 10:40:00,74.38,74.44,74.29,74.42,40755.0,73.9716,74.0313,73.8821,74.0114,40755.0
2025-03-25 10:45:00,74.42,74.43,74.3,74.3,34257.0,74.0114,74.0213,73.892,73.892,34257.0
2025-03-25 10:50:00,74.3,74.37,74.27,74.29,18162.0,73.892,73.9617,73.8622,73.8821,18162.0
2025-03-25 10:55:00,74.28,74.33,74.18,74.24,52283.0,73.8721,73.9219,73.7727,73.8324,52283.0
2025-03-25 11:00:00,74.23,74.4,74.22,74.36,48632.0,73.8224,73.9915,73.8125,73.9517,48632.0
2025-03-25 11:05:00,74.36,74.38,74.29,74.34,40405.0,73.9517,73.9716,73.8821,73.9318,40405.0
2025-03-25 11:10:00,74.32,74.33,74.24,74.29,46155.0,73.9119,73.9219,73.8324,73.8821,46155.0
2025-03-25 11:15:00,74.28,74.31,74.24,74.3,24820.0,73.8721,73.902,73.8324,73.892,24820.0
2025-03-25 11:20:00,74.3,74.43,74.29,74.39,24199.0,73.892,74.0213,73.8821,73.9815,24199.0
2025-03-25 11:25:00,74.38,74.4,74.36,74.37,20626.0,73.9716,73.9915,73.9517,73.9617,20626.0
2025-03-25 11:30:00,74.37,74.39,74.27,74.28,33829.0,73.9617,73.9815,73.8622,73.8721,33829.0
2025-03-25 11:35:00,74.28,74.28,74.21,74.25,33492.0,73.8721,73.8721,73.8025,73.8423,33492.0
2025-03-25 11:40:00,74.25,74.29,74.2,74.28,42308.0,73.8423,73.8821,73.7926,73.8721,42308.0
2025-03-25 11:45:00,74.27,74.28,74.16,74.16,37146.0,73.8622,73.8721,73.7528,73.7528,37146.0
2025-03-25 11:50:00,74.17,74.17,74.1,74.12,27694.0,73.7628,73.7628,73.6931,73.713,27694.0
2025-03-25 11:55:00,74.12,74.16,74.07,74.12,28000.0,73.713,73.7528,73.6633,73.713,28000.0
2025-03-25 12:00:00,74.12,74.17,74.07,74.1,34161.0,73.713,73.7628,73.6633,73.6931,34161.0
2025-03-25 12:05:00,74.09,74.13,74.04,74.13,26216.0,73.6832,73.723,73.6335,73.723,26216.0
2025-03-25 12:10:00,74.13,74.16,74.05,74.1,34701.0,73.723,73.7528,73.6434,73.6931,34701.0
2025-03-25 12:15:00,74.1,74.12,74.08,74.09,22442.0,73.6931,73.713,73.6732,73.6832,22442.0
2025-03-25 12:20:00,74.09,74.21,74.08,74.16,25536.0,73.6832,73.8025,73.6732,73.7528,25536.0
2025-03-25 12:25:00,74.16,74.18,74.11,74.14,38247.0,73.7528,73.7727,73.7031,73.7329,38247.0
2025-03-25 12:30:00,74.13,74.18,74.12,74.16,26579.0,73.723,73.7727,73.713,73.7528,26579.0
2025-03-25 12:35:00,74.16,74.25,74.15,74.2,21559.0,73.7528,73.8423,73.7429,73.7926,21559.0
2025-03-25 12:40:00,74.2,74.3,74.2,74.28,28751.0,73.7926,73.892,73.7926,73.8721,28751.0
2025-03-25 12:45:00,74.28,74.28,74.2,74.2,29098.0,73.8721,73.8721,73.7926,73.7926,29098.0
2025-03-25 12:50:00,74.19,74.23,74.17,74.22,32723.0,73.7826,73.8224,73.7628,73.8125,32723.0
2025-03-25 12:55:00,74.22,74.27,74.21,74.26,24763.0,73.8125,73.8622,73.8025,73.8523,24763.0
2025-03-25 13:00:00,74.27,74.3,74.22,74.28,34979.0,73.8622,73.892,73.8125,73.8721,34979.0
2025-03-25 13:05:00,74.28,74.4,74.27,74.39,36298.0,73.8721,73.9915,73.8622,73.9815,36298.0
2025-03-25 13:10:00,74.38,74.39,74.27,74.28,34123.0,73.9716,73.9815,73.8622,73.8721,34123.0
2025-03-25 13:15:00,74.29,74.34,74.23,74.24,36427.0,73.8821,73.9318,73.8224,73.8324,36427.0
2025-03-25 13:20:00,74.26,74.26,74.19,74.23,19791.0,73.8523,73.8523,73.7826,73.8224,19791.0
2025-03-25 13:25:00,74.21,74.21,74.05,74.07,53357.0,73.8025,73.8025,73.6434,73.6633,53357.0
2025-03-25 13:30:00,74.07,74.15,74.07,74.11,81870.0,73.6633,73.7429,73.6633,73.7031,81870.0
2025-03-25 13:35:00,74.12,74.14,74.05,74.06,103594.0,73.713,73.7329,73.6434,73.6534,103594.0
2025-03-25 13:40:00,74.06,74.16,74.05,74.14,79012.0,73.6534,73.7528,73.6434,73.7329,79012.0
2025-03-25 13:45:00,74.15,74.16,74.02,74.03,61600.0,73.7429,73.7528,73.6136,73.6235,61600.0
2025-03-25 13:50:00,74.04,74.14,74.02,74.1,57374.0,73.6335,73.7329,73.6136,73.6931,57374.0
2025-03-25 13:55:00,74.09,74.09,74.04,74.05,27413.0,73.6832,73.6832,73.6335,73.6434,27413.0
2025-03-25 14:00:00,74.05,74.11,74.03,74.08,35065.0,73.6434,73.7031,73.6235,73.6732,35065.0
2025-03-25 14:05:00,74.08,74.08,73.96,74.03,54954.0,73.6732,73.6732,73.5539,73.6235,54954.0
2025-03-25 14:10:00,74.04,74.12,74.04,74.08,48917.0,73.6335,73.713,73.6335,73.6732,48917.0
2025-03-25 14:15:00,74.08,74.12,74.05,74.1,28503.0,73.6732,73.713,73.6434,73.6931,28503.0
2025-03-25 14:20:00,74.12,74.13,74.06,74.06,57696.0,73.713,73.723,73.6534,73.6534,57696.0
2025-03-25 14:25:00,74.06,74.07,74.0,74.01,68878.0,73.6534,73.6633,73.5937,73.6036,68878.0
2025-03-25 14:30:00,74.02,74.03,73.91,74.01,57823.0,73.6136,73.6235,73.5042,73.6036,57823.0
2025-03-25 14:35:00,74.01,74.04,73.97,73.98,46040.0,73.6036,73.6335,73.5639,73.5738,46040.0
2025-03-25 14:40:00,73.98,74.04,73.94,74.01,80570.0,73.5738,73.6335,73.534,73.6036,80570.0
2025-03-25 14:45:00,74.0,74.03,73.98,74.01,104980.0,73.5937,73.6235,73.5738,73.6036,104980.0
2025-03-25 14:50:00,74.01,74.09,73.98,74.08,98254.0,73.6036,73.6832,73.5738,73.6732,98254.0
2025-03-25 14:55:00,74.08,74.08,73.99,74.0,94072.0,73.6732,73.6732,73.5837,73.5937,94072.0
2025-03-25 15:00:00,74.01,74.14,74.01,74.14,116708.0,73.6036,73.7329,73.6036,73.7329,116708.0
2025-03-25 15:05:00,74.14,74.23,74.12,74.22,54650.0,73.7329,73.8224,73.713,73.8125,54650.0
2025-03-25 15:10:00,74.22,74.24,74.13,74.16,52819.0,73.8125,73.8324,73.723,73.7528,52819.0
2025-03-25 15:15:00,74.15,74.28,74.14,74.26,102813.0,73.7429,73.8721,73.7329,73.8523,102813.0
2025-03-25 15:20:00,74.26,74.26,74.2,74.23,76112.0,73.8523,73.8523,73.7926,73.8224,76112.0
2025-03-25 15:25:00,74.23,74.24,74.18,74.18,68683.0,73.8224,73.8324,73.7727,73.7727,68683.0
2025-03-25 15:30:00,74.19,74.31,74.18,74.28,80358.0,73.7826,73.902,73.7727,73.8721,80358.0
2025-03-25 15:35:00,74.28,74.37,74.21,74.34,141927.0,73.8721,73.9617,73.8025,73.9318,141927.0
2025-03-25 15:40:00,74.33,74.45,74.32,74.42,105722.0,73.9219,74.0412,73.9119,74.0114,105722.0
2025-03-25 15:45:00,74.43,74.56,74.36,74.52,141987.0,74.0213,74.1506,73.9517,74.1108,141987.0
2025-03-25 15:50:00,74.5,74.5,74.27,74.35,194189.0,74.0909,74.0909,73.8622,73.9418,194189.0
2025-03-25 15:55:00,74.36,74.39,74.18,74.25,629559.0,73.9517,73.9815,73.7727,73.8423,629559.0
2025-03-26 09:30:00,74.39,74.95,74.39,74.91,19315.0,73.9815,74.5385,73.9815,74.4987,19315.0
2025-03-26 09:35:00,74.9,75.17,74.72,75.08,298448.0,74.4887,74.7573,74.3097,74.6678,298448.0
2025-03-26 09:40:00,75.09,75.38,75.05,75.12,83370.0,74.6777,74.9661,74.6379,74.7075,83370.0
2025-03-26 09:45:00,75.13,75.17,74.91,75.0,77484.0,74.7175,74.7573,74.4987,74.5882,77484.0
2025-03-26 09:50:00,75.02,75.12,74.94,75.08,49786.0,74.6081,74.7075,74.5285,74.6678,49786.0
2025-03-26 09:55:00,75.09,75.12,74.96,75.03,59271.0,74.6777,74.7075,74.5484,74.618,59271.0
2025-03-26 10:00:00,75.03,75.11,74.93,74.98,82517.0,74.618,74.6976,74.5186,74.5683,82517.0
2025-03-26 10:05:00,74.97,75.19,74.93,75.07,63910.0,74.5584,74.7772,74.5186,74.6578,63910.0
2025-03-26 10:10:00,75.06,75.18,75.04,75.15,65402.0,74.6479,74.7672,74.628,74.7374,65402.0
2025-03-26 10:15:00,75.16,75.19,74.99,74.99,61578.0,74.7473,74.7772,74.5782,74.5782,61578.0
2025-03-26 10:20:00,74.98,74.98,74.79,74.85,78929.0,74.5683,74.5683,74.3793,74.439,78929.0
2025-03-26 10:25:00,74.85,75.03,74.83,74.95,63859.0,74.439,74.618,74.4191,74.5385,63859.0
2025-03-26 10:30:00,74.97,75.06,74.94,75.0,43039.0,74.5584,74.6479,74.5285,74.5882,43039.0
2025-03-26 10:35:00,75.0,75.07,74.95,75.04,104200.0,74.5882,74.6578,74.5385,74.628,104200.0
2025-03-26 10:40:00,75.03,75.08,74.95,74.98,62528.0,74.618,74.6678,74.5385,74.5683,62528.0
2025-03-26 10:45:00,74.98,75.02,74.84,74.9,114136.0,74.5683,74.6081,74.4291,74.4887,114136.0
2025-03-26 10:50:00,74.92,74.99,74.89,74.92,72524.0,74.5086,74.5782,74.4788,74.5086,72524.0
2025-03-26 10:55:00,74.91,74.94,74.83,74.86,53195.0,74.4987,74.5285,74.4191,74.449,53195.0
2025-03-26 11:00:00,74.87,74.91,74.77,74.8,222620.0,74.4589,74.4987,74.3595,74.3893,222620.0
2025-03-26 11:05:00,74.8,74.82,74.68,74.72,119178.0,74.3893,74.4092,74.27,74.3097,119178.0
2025-03-26 11:10:00,74.72,74.73,74.58,74.61,79393.0,74.3097,74.3197,74.1705,74.2003,79393.0
2025-03-26 11:15:00,74.61,74.61,74.38,74.41,105065.0,74.2003,74.2003,73.9716,74.0014,105065.0
2025-03-26 11:20:00,74.42,74.5,74.39,74.47,59850.0,74.0114,74.0909,73.9815,74.0611,59850.0
2025-03-26 11:25:00,74.47,74.47,74.31,74.37,72058.0,74.0611,74.0611,73.902,73.9617,72058.0
2025-03-26 11:30:00,74.36,74.44,74.34,74.4,67064.0,73.9517,74.0313,73.9318,73.9915,67064.0
2025-03-26 11:35:00,74.4,74.48,74.39,74.44,40585.0,73.9915,74.0711,73.9815,74.0313,40585.0
2025-03-26 11:40:00,74.44,74.52,74.31,74.31,59697.0,74.0313,74.1108,73.902,73.902,59697.0
2025-03-26 11:45:00,74.31,74.37,74.18,74.21,65532.0,73.902,73.9617,73.7727,73.8025,65532.0
2025-03-26 11:50:00,74.23,74.24,74.08,74.13,122885.0,73.8224,73.8324,73.6732,73.723,122885.0
2025-03-26 11:55:00,74.11,74.12,73.91,74.0,161392.0,73.7031,73.713,73.5042,73.5937,161392.0
2025-03-26 12:00:00,73.99,74.02,73.87,73.9,184430.0,73.5837,73.6136,73.4644,73.4942,184430.0
2025-03-26 12:05:00,73.89,73.99,73.89,73.92,44341.0,73.4843,73.5837,73.4843,73.5141,44341.0
2025-03-26 12:10:00,73.91,73.99,73.86,73.91,69405.0,73.5042,73.5837,73.4545,73.5042,69405.0
2025-03-26 12:15:00,73.9,73.91,73.84,73.84,39352.0,73.4942,73.5042,73.4346,73.4346,39352.0
2025-03-26 12:20:00,73.84,73.94,73.79,73.92,46742.0,73.4346,73.534,73.3848,73.5141,46742.0
2025-03-26 12:25:00,73.91,74.05,73.91,73.97,67634.0,73.5042,73.6434,73.5042,73.5639,67634.0
2025-03-26 12:30:00,73.95,74.07,73.94,74.04,53205.0,73.544,73.6633,73.534,73.6335,53205.0
2025-03-26 12:35:00,74.03,74.11,74.03,74.05,45044.0,73.6235,73.7031,73.6235,73.6434,45044.0
2025-03-26 12:40:00,74.05,74.1,73.97,74.01,63480.0,73.6434,73.6931,73.5639,73.6036,63480.0
2025-03-26 12:45:00,74.02,74.04,73.93,74.02,36018.0,73.6136,73.6335,73.5241,73.6136,36018.0
2025-03-26 12:50:00,74.01,74.02,73.88,73.91,38029.0,73.6036,73.6136,73.4743,73.5042,38029.0
2025-03-26 12:55:00,73.89,73.9,73.77,73.84,36037.0,73.4843,73.4942,73.3649,73.4346,36037.0
2025-03-26 13:00:00,73.84,73.94,73.81,73.88,44258.0,73.4346,73.534,73.4047,73.4743,44258.0
2025-03-26 13:05:00,73.88,73.91,73.82,73.91,53404.0,73.4743,73.5042,73.4147,73.5042,53404.0
2025-03-26 13:10:00,73.91,73.93,73.86,73.87,35304.0,73.5042,73.5241,73.4545,73.4644,35304.0
2025-03-26 13:15:00,73.87,73.89,73.73,73.79,60925.0,73.4644,73.4843,73.3252,73.3848,60925.0
2025-03-26 13:20:00,73.78,73.84,73.71,73.81,68366.0,73.3749,73.4346,73.3053,73.4047,68366.0
2025-03-26 13:25:00,73.81,73.81,73.68,73.68,41416.0,73.4047,73.4047,73.2754,73.2754,41416.0
2025-03-26 13:30:00,73.67,73.68,73.53,73.56,50453.0,73.2655,73.2754,73.1263,73.1561,50453.0
2025-03-26 13:35:00,73.55,73.57,73.5,73.56,34179.0,73.1462,73.166,73.0964,73.1561,34179.0
2025-03-26 13:40:00,73.56,73.75,73.56,73.63,40659.0,73.1561,73.3451,73.1561,73.2257,40659.0
2025-03-26 13:45:00,73.63,73.68,73.55,73.56,29982.0,73.2257,73.2754,73.1462,73.1561,29982.0
2025-03-26 13:50:00,73.56,73.6,73.53,73.53,40902.0,73.1561,73.1959,73.1263,73.1263,40902.0
2025-03-26 13:55:00,73.53,73.57,73.4,73.41,50326.0,73.1263,73.166,72.997,73.0069,50326.0
2025-03-26 14:00:00,73.4,73.5,73.38,73.49,105915.0,72.997,73.0964,72.9771,73.0865,105915.0
2025-03-26 14:05:00,73.5,73.5,73.27,73.29,77250.0,73.0964,73.0964,72.8677,72.8876,77250.0
2025-03-26 14:10:00,73.3,73.53,73.29,73.47,91983.0,72.8975,73.1263,72.8876,73.0666,91983.0
2025-03-26 14:15:00,73.49,73.52,73.45,73.45,48162.0,73.0865,73.1163,73.0467,73.0467,48162.0
2025-03-26 14:20:00,73.44,73.49,73.41,73.46,45109.0,73.0368,73.0865,73.0069,73.0567,45109.0
2025-03-26 14:25:00,73.46,73.56,73.44,73.49,58365.0,73.0567,73.1561,73.0368,73.0865,58365.0
2025-03-26 14:30:00,73.48,73.55,73.44,73.45,32394.0,73.0765,73.1462,73.0368,73.0467,32394.0
2025-03-26 14:35:00,73.45,73.48,73.4,73.42,45151.0,73.0467,73.0765,72.997,73.0169,45151.0
2025-03-26 14:40:00,73.43,73.47,73.28,73.3,37510.0,73.0268,73.0666,72.8776,72.8975,37510.0
2025-03-26 14:45:00,73.3,73.34,73.12,73.2,71045.0,72.8975,72.9373,72.7185,72.7981,71045.0
2025-03-26 14:50:00,73.2,73.24,73.16,73.22,74119.0,72.7981,72.8379,72.7583,72.818,74119.0
2025-03-26 14:55:00,73.22,73.24,73.17,73.2,69988.0,72.818,72.8379,72.7682,72.7981,69988.0
2025-03-26 15:00:00,73.2,73.38,73.2,73.25,72400.0,72.7981,72.9771,72.7981,72.8478,72400.0
2025-03-26 15:05:00,73.24,73.3,73.16,73.21,100806.0,72.8379,72.8975,72.7583,72.808,100806.0
2025-03-26 15:10:00,73.22,73.23,73.14,73.2,49309.0,72.818,72.8279,72.7384,72.7981,49309.0
2025-03-26 15:15:00,73.19,73.38,73.17,73.37,73588.0,72.7881,72.9771,72.7682,72.9671,73588.0
2025-03-26 15:20:00,73.36,73.42,73.29,73.3,75698.0,72.9572,73.0169,72.8876,72.8975,75698.0
2025-03-26 15:25:00,73.29,73.35,73.23,73.23,64008.0,72.8876,72.9473,72.8279,72.8279,64008.0
2025-03-26 15:30:00,73.24,73.3,73.16,73.3,95274.0,72.8379,72.8975,72.7583,72.8975,95274.0
2025-03-26 15:35:00,73.3,73.31,73.23,73.28,96903.0,72.8975,72.9075,72.8279,72.8776,96903.0
2025-03-26 15:40:00,73.28,73.38,73.26,73.3,93885.0,72.8776,72.9771,72.8577,72.8975,93885.0
2025-03-26 15:45:00,73.31,73.4,73.24,73.39,97338.0,72.9075,72.997,72.8379,72.987,97338.0
2025-03-26 15:50:00,73.4,73.6,73.37,73.56,225405.0,72.997,73.1959,72.9671,73.1561,225405.0
2025-03-26 15:55:00,73.55,73.6,73.39,73.44,458514.0,73.1462,73.1959,72.987,73.0368,458514.0
2025-03-27 09:30:00,73.57,73.57,73.14,73.34,60563.0,73.166,73.166,72.7384,72.9373,60563.0
2025-03-27 09:35:00,73.31,73.36,72.68,72.85,468578.0,72.9075,72.9572,72.2809,72.45,468578.0
2025-03-27 09:40:00,72.83,73.04,72.48,72.58,98825.0,72.4301,72.639,72.082,72.1815,98825.0
2025-03-27 09:45:00,72.57,72.98,72.57,72.92,104417.0,72.1715,72.5793,72.1715,72.5196,104417.0
2025-03-27 09:50:00,72.93,73.17,72.9,73.09,95500.0,72.5296,72.7682,72.4997,72.6887,95500.0
2025-03-27 09:55:00,73.09,73.26,73.02,73.17,53877.0,72.6887,72.8577,72.6191,72.7682,53877.0
2025-03-27 10:00:00,73.18,73.42,73.09,73.23,148449.0,72.7782,73.0169,72.6887,72.8279,148449.0
2025-03-27 10:05:00,73.23,73.23,72.96,73.03,89558.0,72.8279,72.8279,72.5594,72.629,89558.0
2025-03-27 10:10:00,73.05,73.27,72.84,73.26,78798.0,72.6489,72.8677,72.4401,72.8577,78798.0
2025-03-27 10:15:00,73.27,73.52,73.25,73.49,61645.0,72.8677,73.1163,72.8478,73.0865,61645.0
2025-03-27 10:20:00,73.48,73.48,73.17,73.3,51496.0,73.0765,73.0765,72.7682,72.8975,51496.0
2025-03-27 10:25:00,73.32,73.39,73.26,73.33,26308.0,72.9174,72.987,72.8577,72.9274,26308.0
2025-03-27 10:30:00,73.34,73.5,73.32,73.48,29187.0,72.9373,73.0964,72.9174,73.0765,29187.0
2025-03-27 10:35:00,73.49,73.5,73.38,73.43,60647.0,73.0865,73.0964,72.9771,73.0268,60647.0
2025-03-27 10:40:00,73.45,73.48,73.31,73.32,78258.0,73.0467,73.0765,72.9075,72.9174,78258.0
2025-03-27 10:45:00,73.34,73.34,73.2,73.22,56571.0,72.9373,72.9373,72.7981,72.818,56571.0
2025-03-27 10:50:00,73.23,73.34,73.21,73.29,37673.0,72.8279,72.9373,72.808,72.8876,37673.0
2025-03-27 10:55:00,73.29,73.38,73.22,73.35,45387.0,72.8876,72.9771,72.818,72.9473,45387.0
2025-03-27 11:00:00,73.35,73.41,73.32,73.39,25372.0,72.9473,73.0069,72.9174,72.987,25372.0
2025-03-27 11:05:00,73.38,73.39,73.23,73.25,38324.0,72.9771,72.987,72.8279,72.8478,38324.0
2025-03-27 11:10:00,73.25,73.38,73.23,73.35,24904.0,72.8478,72.9771,72.8279,72.9473,24904.0
2025-03-27 11:15:00,73.36,73.36,73.21,73.29,32010.0,72.9572,72.9572,72.808,72.8876,32010.0
2025-03-27 11:20:00,73.29,73.29,73.14,73.19,42810.0,72.8876,72.8876,72.7384,72.7881,42810.0
2025-03-27 11:25:00,73.19,73.19,73.07,73.09,22934.0,72.7881,72.7881,72.6688,72.6887,22934.0
2025-03-27 11:30:00,73.08,73.09,72.92,72.95,40613.0,72.6787,72.6887,72.5196,72.5495,40613.0
2025-03-27 11:35:00,72.95,72.98,72.82,72.87,60437.0,72.5495,72.5793,72.4202,72.4699,60437.0
2025-03-27 11:40:00,72.86,72.88,72.79,72.84,48967.0,72.4599,72.4798,72.3903,72.4401,48967.0
2025-03-27 11:45:00,72.85,72.86,72.78,72.79,26876.0,72.45,72.4599,72.3804,72.3903,26876.0
2025-03-27 11:50:00,72.79,72.94,72.79,72.92,45525.0,72.3903,72.5395,72.3903,72.5196,45525.0
2025-03-27 11:55:00,72.92,72.93,72.87,72.9,15042.0,72.5196,72.5296,72.4699,72.4997,15042.0
2025-03-27 12:00:00,72.89,73.07,72.86,73.06,41756.0,72.4898,72.6688,72.4599,72.6588,41756.0
2025-03-27 12:05:00,73.06,73.17,73.06,73.14,29961.0,72.6588,72.7682,72.6588,72.7384,29961.0
2025-03-27 12:10:00,73.13,73.13,73.02,73.03,18857.0,72.7285,72.7285,72.6191,72.629,18857.0
2025-03-27 12:15:00,73.03,73.15,73.02,73.14,60949.0,72.629,72.7484,72.6191,72.7384,60949.0
2025-03-27 12:20:00,73.14,73.19,73.1,73.11,26997.0,72.7384,72.7881,72.6986,72.7086,26997.0
2025-03-27 12:25:00,73.13,73.13,73.04,73.08,27895.0,72.7285,72.7285,72.639,72.6787,27895.0
2025-03-27 12:30:00,73.1,73.22,73.09,73.11,40307.0,72.6986,72.818,72.6887,72.7086,40307.0
2025-03-27 12:35:00,73.11,73.11,72.98,73.04,27296.0,72.7086,72.7086,72.5793,72.639,27296.0
2025-03-27 12:40:00,73.05,73.05,72.98,73.0,20100.0,72.6489,72.6489,72.5793,72.5992,20100.0
2025-03-27 12:45:00,73.0,73.02,72.78,72.79,31943.0,72.5992,72.6191,72.3804,72.3903,31943.0
2025-03-27 12:50:00,72.78,72.83,72.65,72.69,78442.0,72.3804,72.4301,72.2511,72.2909,78442.0
2025-03-27 12:55:00,72.69,72.69,72.45,72.49,184123.0,72.2909,72.2909,72.0522,72.092,184123.0
2025-03-27 13:00:00,72.49,72.66,72.45,72.65,164317.0,72.092,72.261,72.0522,72.2511,164317.0
2025-03-27 13:05:00,72.63,72.65,72.52,72.55,127006.0,72.2312,72.2511,72.1218,72.1516,127006.0
2025-03-27 13:10:00,72.54,72.67,72.5,72.67,65655.0,72.1417,72.271,72.1019,72.271,65655.0
2025-03-27 13:15:00,72.66,72.72,72.61,72.62,69681.0,72.261,72.3207,72.2113,72.2213,69681.0
2025-03-27 13:20:00,72.62,72.64,72.55,72.61,83975.0,72.2213,72.2412,72.1516,72.2113,83975.0
2025-03-27 13:25:00,72.61,72.61,72.48,72.48,53386.0,72.2113,72.2113,72.082,72.082,53386.0
2025-03-27 13:30:00,72.48,72.56,72.43,72.5,70599.0,72.082,72.1616,72.0323,72.1019,70599.0
2025-03-27 13:35:00,72.51,72.56,72.46,72.51,32055.0,72.1119,72.1616,72.0621,72.1119,32055.0
2025-03-27 13:40:00,72.5,72.59,72.5,72.52,17919.0,72.1019,72.1914,72.1019,72.1218,17919.0
2025-03-27 13:45:00,72.54,72.64,72.53,72.64,24631.0,72.1417,72.2412,72.1318,72.2412,24631.0
2025-03-27 13:50:00,72.66,72.7,72.48,72.48,21874.0,72.261,72.3008,72.082,72.082,21874.0
2025-03-27 13:55:00,72.48,72.54,72.47,72.51,23307.0,72.082,72.1417,72.0721,72.1119,23307.0
2025-03-27 14:00:00,72.51,72.62,72.5,72.62,39509.0,72.1119,72.2213,72.1019,72.2213,39509.0
2025-03-27 14:05:00,72.63,72.74,72.61,72.68,45613.0,72.2312,72.3406,72.2113,72.2809,45613.0
2025-03-27 14:10:00,72.66,72.74,72.66,72.74,28010.0,72.261,72.3406,72.261,72.3406,28010.0
2025-03-27 14:15:00,72.74,72.79,72.65,72.73,35384.0,72.3406,72.3903,72.2511,72.3307,35384.0
2025-03-27 14:20:00,72.71,72.74,72.63,72.63,37177.0,72.3108,72.3406,72.2312,72.2312,37177.0
2025-03-27 14:25:00,72.63,72.7,72.59,72.64,49203.0,72.2312,72.3008,72.1914,72.2412,49203.0
2025-03-27 14:30:00,72.64,72.7,72.58,72.67,43624.0,72.2412,72.3008,72.1815,72.271,43624.0
2025-03-27 14:35:00,72.67,72.73,72.65,72.7,32595.0,72.271,72.3307,72.2511,72.3008,32595.0
2025-03-27 14:40:00,72.72,72.74,72.63,72.67,45411.0,72.3207,72.3406,72.2312,72.271,45411.0
2025-03-27 14:45:00,72.67,72.73,72.66,72.7,38867.0,72.271,72.3307,72.261,72.3008,38867.0
2025-03-27 14:50:00,72.7,72.78,72.67,72.75,38443.0,72.3008,72.3804,72.271,72.3505,38443.0
2025-03-27 14:55:00,72.74,72.75,72.48,72.51,39888.0,72.3406,72.3505,72.082,72.1119,39888.0
2025-03-27 15:00:00,72.51,72.67,72.5,72.59,39109.0,72.1119,72.271,72.1019,72.1914,39109.0
2025-03-27 15:05:00,72.6,72.72,72.51,72.67,43736.0,72.2014,72.3207,72.1119,72.271,43736.0
2025-03-27 15:10:00,72.68,72.81,72.65,72.81,37470.0,72.2809,72.4102,72.2511,72.4102,37470.0
2025-03-27 15:15:00,72.81,72.96,72.78,72.93,67786.0,72.4102,72.5594,72.3804,72.5296,67786.0
2025-03-27 15:20:00,72.92,72.99,72.91,72.95,69664.0,72.5196,72.5892,72.5097,72.5495,69664.0
2025-03-27 15:25:00,72.95,72.95,72.89,72.95,65476.0,72.5495,72.5495,72.4898,72.5495,65476.0
2025-03-27 15:30:00,72.95,72.95,72.79,72.81,322573.0,72.5495,72.5495,72.3903,72.4102,322573.0
2025-03-27 15:35:00,72.82,72.83,72.56,72.57,159724.0,72.4202,72.4301,72.1616,72.1715,159724.0
2025-03-27 15:40:00,72.57,72.71,72.57,72.61,119686.0,72.1715,72.3108,72.1715,72.2113,119686.0
2025-03-27 15:45:00,72.61,72.72,72.53,72.62,171317.0,72.2113,72.3207,72.1318,72.2213,171317.0
2025-03-27 15:50:00,72.61,72.61,72.3,72.38,310944.0,72.2113,72.2113,71.903,71.9826,310944.0
2025-03-27 15:55:00,72.39,72.41,72.22,72.26,637203.0,71.9925,72.0124,71.8235,71.8632,637203.0
2025-03-28 09:30:00,72.27,72.27,72.09,72.26,4562.0,71.8732,71.8732,71.6942,71.8632,4562.0
2025-03-28 09:35:00,72.2,72.55,72.2,72.36,335422.0,71.8036,72.1516,71.8036,71.9627,335422.0
2025-03-28 09:40:00,72.34,72.42,71.75,71.78,184106.0,71.9428,72.0224,71.356,71.3859,184106.0
2025-03-28 09:45:00,71.77,71.92,71.62,71.63,196941.0,71.3759,71.5251,71.2268,71.2367,196941.0
2025-03-28 09:50:00,71.63,71.68,71.49,71.5,109083.0,71.2367,71.2864,71.0975,71.1074,109083.0
2025-03-28 09:55:00,71.51,71.53,71.38,71.49,82942.0,71.1174,71.1372,70.9881,71.0975,82942.0
2025-03-28 10:00:00,71.46,71.52,71.22,71.25,194794.0,71.0676,71.1273,70.8289,70.8588,194794.0
2025-03-28 10:05:00,71.25,71.36,70.97,71.15,172933.0,70.8588,70.9682,70.5803,70.7593,172933.0
2025-03-28 10:10:00,71.13,71.19,70.84,70.9,182538.0,70.7394,70.7991,70.451,70.5107,182538.0
2025-03-28 10:15:00,70.9,71.1,70.82,70.83,227250.0,70.5107,70.7096,70.4311,70.4411,227250.0
2025-03-28 10:20:00,70.83,70.9,70.72,70.73,121042.0,70.4411,70.5107,70.3317,70.3416,121042.0
2025-03-28 10:25:00,70.72,70.75,70.44,70.45,118423.0,70.3317,70.3615,70.0532,70.0632,118423.0
2025-03-28 10:30:00,70.45,70.57,70.33,70.35,188127.0,70.0632,70.1825,69.9438,69.9637,188127.0
2025-03-28 10:35:00,70.36,70.36,70.12,70.3,168598.0,69.9737,69.9737,69.735,69.914,168598.0
2025-03-28 10:40:00,70.29,70.34,70.19,70.31,120272.0,69.9041,69.9538,69.8046,69.9239,120272.0
2025-03-28 10:45:00,70.3,70.33,70.1,70.16,116454.0,69.914,69.9438,69.7151,69.7748,116454.0
2025-03-28 10:50:00,70.15,70.38,70.07,70.33,119530.0,69.7648,69.9936,69.6853,69.9438,119530.0
2025-03-28 10:55:00,70.33,70.37,70.13,70.14,188880.0,69.9438,69.9836,69.7449,69.7549,188880.0
2025-03-28 11:00:00,70.12,70.12,69.95,70.01,323842.0,69.735,69.735,69.5659,69.6256,323842.0
2025-03-28 11:05:00,70.01,70.2,70.0,70.07,150123.0,69.6256,69.8146,69.6156,69.6853,150123.0
2025-03-28 11:10:00,70.07,70.29,70.07,70.26,157823.0,69.6853,69.9041,69.6853,69.8742,157823.0
2025-03-28 11:15:00,70.24,70.36,70.18,70.33,59445.0,69.8543,69.9737,69.7947,69.9438,59445.0
2025-03-28 11:20:00,70.33,70.51,70.32,70.41,132531.0,69.9438,70.1228,69.9339,70.0234,132531.0
2025-03-28 11:25:00,70.41,70.53,70.4,70.52,67853.0,70.0234,70.1427,70.0135,70.1328,67853.0
2025-03-28 11:30:00,70.51,70.57,70.45,70.51,113828.0,70.1228,70.1825,70.0632,70.1228,113828.0
2025-03-28 11:35:00,70.54,70.78,70.53,70.76,66888.0,70.1527,70.3914,70.1427,70.3715,66888.0
2025-03-28 11:40:00,70.76,70.78,70.55,70.61,54635.0,70.3715,70.3914,70.1626,70.2223,54635.0
2025-03-28 11:45:00,70.61,70.81,70.59,70.79,149733.0,70.2223,70.4212,70.2024,70.4013,149733.0
2025-03-28 11:50:00,70.78,70.81,70.66,70.69,67044.0,70.3914,70.4212,70.272,70.3019,67044.0
2025-03-28 11:55:00,70.69,70.74,70.54,70.55,45444.0,70.3019,70.3516,70.1527,70.1626,45444.0
2025-03-28 12:00:00,70.54,70.65,70.53,70.58,41933.0,70.1527,70.2621,70.1427,70.1925,41933.0
2025-03-28 12:05:00,70.59,70.64,70.49,70.49,46204.0,70.2024,70.2521,70.103,70.103,46204.0
2025-03-28 12:10:00,70.51,70.65,70.49,70.58,61097.0,70.1228,70.2621,70.103,70.1925,61097.0
2025-03-28 12:15:00,70.57,70.58,70.33,70.35,96980.0,70.1825,70.1925,69.9438,69.9637,96980.0
2025-03-28 12:20:00,70.36,70.39,70.28,70.3,71739.0,69.9737,70.0035,69.8941,69.914,71739.0
2025-03-28 12:25:00,70.29,70.36,70.26,70.28,77568.0,69.9041,69.9737,69.8742,69.8941,77568.0
2025-03-28 12:30:00,70.3,70.36,70.25,70.27,67342.0,69.914,69.9737,69.8643,69.8842,67342.0
2025-03-28 12:35:00,70.27,70.37,70.26,70.36,31539.0,69.8842,69.9836,69.8742,69.9737,31539.0
2025-03-28 12:40:00,70.35,70.49,70.33,70.42,94567.0,69.9637,70.103,69.9438,70.0333,94567.0
2025-03-28 12:45:00,70.43,70.48,70.23,70.28,128441.0,70.0433,70.093,69.8444,69.8941,128441.0
2025-03-28 12:50:00,70.29,70.41,70.28,70.36,110378.0,69.9041,70.0234,69.8941,69.9737,110378.0
2025-03-28 12:55:00,70.36,70.37,70.27,70.29,57025.0,69.9737,69.9836,69.8842,69.9041,57025.0
2025-03-28 13:00:00,70.3,70.3,70.19,70.24,65864.0,69.914,69.914,69.8046,69.8543,65864.0
2025-03-28 13:05:00,70.23,70.26,70.1,70.14,115992.0,69.8444,69.8742,69.7151,69.7549,115992.0
2025-03-28 13:10:00,70.13,70.17,70.04,70.04,121275.0,69.7449,69.7847,69.6554,69.6554,121275.0
2025-03-28 13:15:00,70.04,70.18,70.03,70.15,98333.0,69.6554,69.7947,69.6455,69.7648,98333.0
2025-03-28 13:20:00,70.15,70.2,70.12,70.15,50913.0,69.7648,69.8146,69.735,69.7648,50913.0
2025-03-28 13:25:00,70.13,70.14,69.98,70.03,196571.0,69.7449,69.7549,69.5958,69.6455,196571.0
2025-03-28 13:30:00,70.02,70.09,69.98,70.06,108045.0,69.6355,69.7052,69.5958,69.6753,108045.0
2025-03-28 13:35:00,70.06,70.15,69.97,70.13,134530.0,69.6753,69.7648,69.5858,69.7449,134530.0
2025-03-28 13:40:00,70.14,70.3,70.13,70.27,90398.0,69.7549,69.914,69.7449,69.8842,90398.0
2025-03-28 13:45:00,70.26,70.34,70.18,70.27,82168.0,69.8742,69.9538,69.7947,69.8842,82168.0
2025-03-28 13:50:00,70.26,70.3,70.2,70.21,95803.0,69.8742,69.914,69.8146,69.8245,95803.0
2025-03-28 13:55:00,70.2,70.43,70.18,70.42,54112.0,69.8146,70.0433,69.7947,70.0333,54112.0
2025-03-28 14:00:00,70.41,70.47,70.36,70.42,66402.0,70.0234,70.0831,69.9737,70.0333,66402.0
2025-03-28 14:05:00,70.41,70.51,70.37,70.47,109457.0,70.0234,70.1228,69.9836,70.0831,109457.0
2025-03-28 14:10:00,70.47,70.58,70.46,70.53,40826.0,70.0831,70.1925,70.0731,70.1427,40826.0
2025-03-28 14:15:00,70.53,70.6,70.51,70.56,74323.0,70.1427,70.2124,70.1228,70.1726,74323.0
2025-03-28 14:20:00,70.56,70.62,70.47,70.48,45270.0,70.1726,70.2322,70.0831,70.093,45270.0
2025-03-28 14:25:00,70.48,70.52,70.41,70.48,65624.0,70.093,70.1328,70.0234,70.093,65624.0
2025-03-28 14:30:00,70.47,70.53,70.4,70.48,70868.0,70.0831,70.1427,70.0135,70.093,70868.0
2025-03-28 14:35:00,70.49,70.54,70.46,70.46,47100.0,70.103,70.1527,70.0731,70.0731,47100.0
2025-03-28 14:40:00,70.46,70.47,70.4,70.42,50162.0,70.0731,70.0831,70.0135,70.0333,50162.0
2025-03-28 14:45:00,70.42,70.44,70.36,70.4,50913.0,70.0333,70.0532,69.9737,70.0135,50913.0
2025-03-28 14:50:00,70.4,70.45,70.33,70.45,66700.0,70.0135,70.0632,69.9438,70.0632,66700.0
2025-03-28 14:55:00,70.44,70.55,70.44,70.54,63623.0,70.0532,70.1626,70.0532,70.1527,63623.0
2025-03-28 15:00:00,70.54,70.63,70.51,70.59,54147.0,70.1527,70.2422,70.1228,70.2024,54147.0
2025-03-28 15:05:00,70.59,70.64,70.58,70.62,77674.0,70.2024,70.2521,70.1925,70.2322,77674.0
2025-03-28 15:10:00,70.62,70.62,70.47,70.52,80962.0,70.2322,70.2322,70.0831,70.1328,80962.0
2025-03-28 15:15:00,70.52,70.53,70.41,70.53,72436.0,70.1328,70.1427,70.0234,70.1427,72436.0
2025-03-28 15:20:00,70.53,70.57,70.42,70.42,100989.0,70.1427,70.1825,70.0333,70.0333,100989.0
2025-03-28 15:25:00,70.42,70.48,70.38,70.41,108583.0,70.0333,70.093,69.9936,70.0234,108583.0
2025-03-28 15:30:00,70.41,70.42,70.29,70.4,93012.0,70.0234,70.0333,69.9041,70.0135,93012.0
2025-03-28 15:35:00,70.39,70.56,70.39,70.53,93564.0,70.0035,70.1726,70.0035,70.1427,93564.0
2025-03-28 15:40:00,70.54,70.67,70.53,70.67,152158.0,70.1527,70.282,70.1427,70.282,152158.0
2025-03-28 15:45:00,70.67,70.81,70.59,70.8,154449.0,70.282,70.4212,70.2024,70.4113,154449.0
2025-03-28 15:50:00,70.81,70.84,70.65,70.78,203058.0,70.4212,70.451,70.2621,70.3914,203058.0
2025-03-28 15:55:00,70.79,70.84,70.64,70.7,508226.0,70.4013,70.451,70.2521,70.3118,508226.0
2025-03-31 09:30:00,69.9,70.36,69.87,70.15,348810.0,69.5162,69.9737,69.4864,69.7648,348810.0
2025-03-31 09:35:00,70.13,70.48,70.01,70.16,177266.0,69.7449,70.093,69.6256,69.7748,177266.0
2025-03-31 09:40:00,70.14,70.14,69.64,69.66,138491.0,69.7549,69.7549,69.2576,69.2775,138491.0
2025-03-31 09:45:00,69.66,69.82,69.56,69.79,156903.0,69.2775,69.4366,69.1781,69.4068,156903.0
2025-03-31 09:50:00,69.78,70.17,69.75,70.09,110047.0,69.3969,69.7847,69.367,69.7052,110047.0
2025-03-31 09:55:00,70.07,70.22,69.99,70.13,106273.0,69.6853,69.8344,69.6057,69.7449,106273.0
2025-03-31 10:00:00,70.13,70.46,70.13,70.39,101380.0,69.7449,70.0731,69.7449,70.0035,101380.0
2025-03-31 10:05:00,70.39,70.62,70.34,70.56,58482.0,70.0035,70.2322,69.9538,70.1726,58482.0
2025-03-31 10:10:00,70.56,70.7,70.5,70.53,65078.0,70.1726,70.3118,70.1129,70.1427,65078.0
2025-03-31 10:15:00,70.51,70.55,70.31,70.32,140641.0,70.1228,70.1626,69.9239,69.9339,140641.0
2025-03-31 10:20:00,70.31,70.51,70.3,70.47,85234.0,69.9239,70.1228,69.914,70.0831,85234.0
2025-03-31 10:25:00,70.46,70.48,70.34,70.42,57230.0,70.0731,70.093,69.9538,70.0333,57230.0
2025-03-31 10:30:00,70.39,70.76,70.38,70.69,50583.0,70.0035,70.3715,69.9936,70.3019,50583.0
2025-03-31 10:35:00,70.72,70.78,70.61,70.75,42608.0,70.3317,70.3914,70.2223,70.3615,42608.0
2025-03-31 10:40:00,70.74,70.81,70.6,70.66,46076.0,70.3516,70.4212,70.2124,70.272,46076.0
2025-03-31 10:45:00,70.67,70.85,70.67,70.76,51937.0,70.282,70.461,70.282,70.3715,51937.0
2025-03-31 10:50:00,70.76,70.83,70.64,70.75,48477.0,70.3715,70.4411,70.2521,70.3615,48477.0
2025-03-31 10:55:00,70.75,70.85,70.68,70.8,80031.0,70.3615,70.461,70.2919,70.4113,80031.0
2025-03-31 11:00:00,70.81,70.94,70.79,70.92,34483.0,70.4212,70.5505,70.4013,70.5306,34483.0
2025-03-31 11:05:00,70.92,71.04,70.91,70.96,35510.0,70.5306,70.6499,70.5207,70.5704,35510.0
2025-03-31 11:10:00,70.97,71.08,70.94,70.95,51815.0,70.5803,70.6897,70.5505,70.5604,51815.0
2025-03-31 11:15:00,70.94,71.12,70.9,71.1,87316.0,70.5505,70.7295,70.5107,70.7096,87316.0
2025-03-31 11:20:00,71.1,71.18,71.06,71.13,75601.0,70.7096,70.7892,70.6698,70.7394,75601.0
2025-03-31 11:25:00,71.13,71.17,70.99,70.99,53536.0,70.7394,70.7792,70.6002,70.6002,53536.0
2025-03-31 11:30:00,70.99,71.08,70.92,71.06,42683.0,70.6002,70.6897,70.5306,70.6698,42683.0
2025-03-31 11:35:00,71.04,71.18,71.04,71.17,34723.0,70.6499,70.7892,70.6499,70.7792,34723.0
2025-03-31 11:40:00,71.17,71.22,71.14,71.17,75204.0,70.7792,70.8289,70.7494,70.7792,75204.0
2025-03-31 11:45:00,71.17,71.27,71.17,71.22,74234.0,70.7792,70.8787,70.7792,70.8289,74234.0
2025-03-31 11:50:00,71.22,71.24,71.12,71.23,42415.0,70.8289,70.8488,70.7295,70.8389,42415.0
2025-03-31 11:55:00,71.22,71.24,71.12,71.13,33646.0,70.8289,70.8488,70.7295,70.7394,33646.0
2025-03-31 12:00:00,71.14,71.16,71.03,71.08,45449.0,70.7494,70.7693,70.64,70.6897,45449.0
2025-03-31 12:05:00,71.09,71.1,70.94,70.95,39183.0,70.6997,70.7096,70.5505,70.5604,39183.0
2025-03-31 12:10:00,70.95,70.95,70.84,70.86,56557.0,70.5604,70.5604,70.451,70.4709,56557.0
2025-03-31 12:15:00,70.86,71.06,70.85,71.05,34012.0,70.4709,70.6698,70.461,70.6599,34012.0
2025-03-31 12:20:00,71.05,71.06,70.99,71.06,36647.0,70.6599,70.6698,70.6002,70.6698,36647.0
2025-03-31 12:25:00,71.07,71.32,71.06,71.31,34827.0,70.6798,70.9284,70.6698,70.9185,34827.0
2025-03-31 12:30:00,71.29,71.29,71.13,71.23,31227.0,70.8986,70.8986,70.7394,70.8389,31227.0
2025-03-31 12:35:00,71.24,71.34,71.22,71.31,64757.0,70.8488,70.9483,70.8289,70.9185,64757.0
2025-03-31 12:40:00,71.31,71.34,71.24,71.26,22099.0,70.9185,70.9483,70.8488,70.8687,22099.0
2025-03-31 12:45:00,71.25,71.4,71.24,71.4,53508.0,70.8588,71.008,70.8488,71.008,53508.0
2025-03-31 12:50:00,71.41,71.5,71.39,71.49,97505.0,71.0179,71.1074,70.998,71.0975,97505.0
2025-03-31 12:55:00,71.48,71.49,71.3,71.35,105202.0,71.0875,71.0975,70.9085,70.9582,105202.0
2025-03-31 13:00:00,71.34,71.39,71.25,71.38,31849.0,70.9483,70.998,70.8588,70.9881,31849.0
2025-03-31 13:05:00,71.37,71.48,71.34,71.48,32740.0,70.9781,71.0875,70.9483,71.0875,32740.0
2025-03-31 13:10:00,71.48,71.55,71.45,71.48,49023.0,71.0875,71.1571,71.0577,71.0875,49023.0
2025-03-31 13:15:00,71.49,71.5,71.32,71.33,52774.0,71.0975,71.1074,70.9284,70.9383,52774.0
2025-03-31 13:20:00,71.32,71.34,71.15,71.23,44515.0,70.9284,70.9483,70.7593,70.8389,44515.0
2025-03-31 13:25:00,71.22,71.32,71.2,71.31,31667.0,70.8289,70.9284,70.8091,70.9185,31667.0
2025-03-31 13:30:00,71.3,71.3,71.22,71.27,20686.0,70.9085,70.9085,70.8289,70.8787,20686.0
2025-03-31 13:35:00,71.26,71.32,71.21,71.27,37038.0,70.8687,70.9284,70.819,70.8787,37038.0
2025-03-31 13:40:00,71.29,71.29,71.1,71.1,27924.0,70.8986,70.8986,70.7096,70.7096,27924.0
2025-03-31 13:45:00,71.1,71.11,71.02,71.04,36513.0,70.7096,70.7196,70.63,70.6499,36513.0
2025-03-31 13:50:00,71.04,71.18,71.02,71.17,41579.0,70.6499,70.7892,70.63,70.7792,41579.0
2025-03-31 13:55:00,71.17,71.17,71.04,71.05,27656.0,70.7792,70.7792,70.6499,70.6599,27656.0
2025-03-31 14:00:00,71.06,71.27,71.03,71.25,74995.0,70.6698,70.8787,70.64,70.8588,74995.0
2025-03-31 14:05:00,71.25,71.53,71.22,71.52,62082.0,70.8588,71.1372,70.8289,71.1273,62082.0
2025-03-31 14:10:00,71.53,71.68,71.52,71.54,68424.0,71.1372,71.2864,71.1273,71.1472,68424.0
2025-03-31 14:15:00,71.55,71.65,71.5,71.62,61943.0,71.1571,71.2566,71.1074,71.2268,61943.0
2025-03-31 14:20:00,71.63,71.65,71.47,71.53,36705.0,71.2367,71.2566,71.0776,71.1372,36705.0
2025-03-31 14:25:00,71.53,71.57,71.47,71.55,30922.0,71.1372,71.177,71.0776,71.1571,30922.0
2025-03-31 14:30:00,71.55,71.67,71.51,71.62,60178.0,71.1571,71.2765,71.1174,71.2268,60178.0
2025-03-31 14:35:00,71.62,71.64,71.5,71.52,71011.0,71.2268,71.2466,71.1074,71.1273,71011.0
2025-03-31 14:40:00,71.51,71.63,71.45,71.55,47591.0,71.1174,71.2367,71.0577,71.1571,47591.0
2025-03-31 14:45:00,71.56,71.57,71.36,71.54,78329.0,71.1671,71.177,70.9682,71.1472,78329.0
2025-03-31 14:50:00,71.53,71.64,71.52,71.63,34506.0,71.1372,71.2466,71.1273,71.2367,34506.0
2025-03-31 14:55:00,71.62,71.62,71.44,71.45,46957.0,71.2268,71.2268,71.0477,71.0577,46957.0
2025-03-31 15:00:00,71.45,71.66,71.44,71.66,62490.0,71.0577,71.2665,71.0477,71.2665,62490.0
2025-03-31 15:05:00,71.67,71.69,71.56,71.67,115076.0,71.2765,71.2964,71.1671,71.2765,115076.0
2025-03-31 15:10:00,71.67,71.82,71.59,71.75,92600.0,71.2765,71.4257,71.1969,71.356,92600.0
2025-03-31 15:15:00,71.75,71.83,71.73,71.78,72602.0,71.356,71.4356,71.3361,71.3859,72602.0
2025-03-31 15:20:00,71.77,71.9,71.76,71.77,96927.0,71.3759,71.5052,71.366,71.3759,96927.0
2025-03-31 15:25:00,71.78,71.78,71.51,71.53,87808.0,71.3859,71.3859,71.1174,71.1372,87808.0
2025-03-31 15:30:00,71.54,71.78,71.48,71.78,102583.0,71.1472,71.3859,71.0875,71.3859,102583.0
2025-03-31 15:35:00,71.76,71.8,71.62,71.72,84175.0,71.366,71.4058,71.2268,71.3262,84175.0
2025-03-31 15:40:00,71.72,72.07,71.72,71.79,132591.0,71.3262,71.6743,71.3262,71.3958,132591.0
2025-03-31 15:45:00,71.78,71.91,71.74,71.78,203943.0,71.3859,71.5152,71.3461,71.3859,203943.0
2025-03-31 15:50:00,71.79,71.92,71.52,71.72,458293.0,71.3958,71.5251,71.1273,71.3262,458293.0
2025-03-31 15:55:00,71.72,71.86,71.63,71.8,1210365.0,71.3262,71.4654,71.2367,71.4058,1210365.0
2025-04-01 09:30:00,70.84,71.18,70.66,70.89,19520.0,70.451,70.7892,70.272,70.5008,19520.0
2025-04-01 09:35:00,70.89,71.09,70.53,70.78,342912.0,70.5008,70.6997,70.1427,70.3914,342912.0
2025-04-01 09:40:00,70.78,70.87,70.46,70.59,109660.0,70.3914,70.4809,70.0731,70.2024,109660.0
2025-04-01 09:45:00,70.59,71.03,70.56,71.0,107821.0,70.2024,70.64,70.1726,70.6102,107821.0
2025-04-01 09:50:00,71.0,71.05,70.86,70.99,58042.0,70.6102,70.6599,70.4709,70.6002,58042.0
2025-04-01 09:55:00,70.97,70.97,70.72,70.73,86473.0,70.5803,70.5803,70.3317,70.3416,86473.0
2025-04-01 10:00:00,70.76,70.84,70.4,70.42,104172.0,70.3715,70.451,70.0135,70.0333,104172.0
2025-04-01 10:05:00,70.42,70.57,70.23,70.44,110756.0,70.0333,70.1825,69.8444,70.0532,110756.0
2025-04-01 10:10:00,70.47,70.49,70.16,70.16,92230.0,70.0831,70.103,69.7748,69.7748,92230.0
2025-04-01 10:15:00,70.18,70.36,70.15,70.2,73660.0,69.7947,69.9737,69.7648,69.8146,73660.0
2025-04-01 10:20:00,70.21,70.38,70.11,70.34,88281.0,69.8245,69.9936,69.725,69.9538,88281.0
2025-04-01 10:25:00,70.35,70.51,70.33,70.37,42628.0,69.9637,70.1228,69.9438,69.9836,42628.0
2025-04-01 10:30:00,70.37,70.47,70.33,70.45,45194.0,69.9836,70.0831,69.9438,70.0632,45194.0
2025-04-01 10:35:00,70.45,70.74,70.42,70.64,56568.0,70.0632,70.3516,70.0333,70.2521,56568.0
2025-04-01 10:40:00,70.62,70.9,70.59,70.75,51826.0,70.2322,70.5107,70.2024,70.3615,51826.0
2025-04-01 10:45:00,70.79,70.79,70.6,70.76,62881.0,70.4013,70.4013,70.2124,70.3715,62881.0
2025-04-01 10:50:00,70.77,70.98,70.72,70.96,27107.0,70.3814,70.5903,70.3317,70.5704,27107.0
2025-04-01 10:55:00,70.97,71.1,70.91,71.08,75733.0,70.5803,70.7096,70.5207,70.6897,75733.0
2025-04-01 11:00:00,71.07,71.13,71.02,71.05,273305.0,70.6798,70.7394,70.63,70.6599,273305.0
2025-04-01 11:05:00,71.06,71.16,71.05,71.09,41194.0,70.6698,70.7693,70.6599,70.6997,41194.0
2025-04-01 11:10:00,71.08,71.25,71.02,71.24,129452.0,70.6897,70.8588,70.63,70.8488,129452.0
2025-04-01 11:15:00,71.25,71.36,71.23,71.27,146518.0,70.8588,70.9682,70.8389,70.8787,146518.0
2025-04-01 11:20:00,71.25,71.29,71.12,71.23,70856.0,70.8588,70.8986,70.7295,70.8389,70856.0
2025-04-01 11:25:00,71.24,71.27,71.01,71.01,176313.0,70.8488,70.8787,70.6201,70.6201,176313.0
2025-04-01 11:30:00,71.02,71.13,70.94,71.08,99275.0,70.63,70.7394,70.5505,70.6897,99275.0
2025-04-01 11:35:00,71.08,71.16,70.98,71.13,70669.0,70.6897,70.7693,70.5903,70.7394,70669.0
2025-04-01 11:40:00,71.12,71.13,71.02,71.11,57498.0,70.7295,70.7394,70.63,70.7196,57498.0
2025-04-01 11:45:00,71.11,71.21,71.06,71.2,114499.0,70.7196,70.819,70.6698,70.8091,114499.0
2025-04-01 11:50:00,71.19,71.23,71.11,71.18,65030.0,70.7991,70.8389,70.7196,70.7892,65030.0
2025-04-01 11:55:00,71.19,71.34,71.15,71.34,53671.0,70.7991,70.9483,70.7593,70.9483,53671.0
2025-04-01 12:00:00,71.34,71.47,71.26,71.38,50839.0,70.9483,71.0776,70.8687,70.9881,50839.0
2025-04-01 12:05:00,71.38,71.38,71.26,71.36,67181.0,70.9881,70.9881,70.8687,70.9682,67181.0
2025-04-01 12:10:00,71.36,71.45,71.34,71.45,34085.0,70.9682,71.0577,70.9483,71.0577,34085.0
2025-04-01 12:15:00,71.46,71.63,71.42,71.54,61494.0,71.0676,71.2367,71.0279,71.1472,61494.0
2025-04-01 12:20:00,71.54,71.57,71.39,71.46,63553.0,71.1472,71.177,70.998,71.0676,63553.0
2025-04-01 12:25:00,71.46,71.46,71.19,71.2,27166.0,71.0676,71.0676,70.7991,70.8091,27166.0
2025-04-01 12:30:00,71.2,71.28,71.08,71.16,47009.0,70.8091,70.8886,70.6897,70.7693,47009.0
2025-04-01 12:35:00,71.18,71.21,71.02,71.05,31467.0,70.7892,70.819,70.63,70.6599,31467.0
2025-04-01 12:40:00,71.05,71.14,71.01,71.08,97556.0,70.6599,70.7494,70.6201,70.6897,97556.0
2025-04-01 12:45:00,71.07,71.13,71.04,71.12,23729.0,70.6798,70.7394,70.6499,70.7295,23729.0
2025-04-01 12:50:00,71.11,71.27,71.08,71.21,47867.0,70.7196,70.8787,70.6897,70.819,47867.0
2025-04-01 12:55:00,71.22,71.27,71.17,71.19,38242.0,70.8289,70.8787,70.7792,70.7991,38242.0
2025-04-01 13:00:00,71.18,71.25,71.15,71.2,29285.0,70.7892,70.8588,70.7593,70.8091,29285.0
2025-04-01 13:05:00,71.22,71.22,71.09,71.15,108128.0,70.8289,70.8289,70.6997,70.7593,108128.0
2025-04-01 13:10:00,71.13,71.14,71.06,71.13,28153.0,70.7394,70.7494,70.6698,70.7394,28153.0
2025-04-01 13:15:00,71.13,71.14,71.01,71.01,21980.0,70.7394,70.7494,70.6201,70.6201,21980.0
2025-04-01 13:20:00,71.03,71.06,70.92,70.94,24462.0,70.64,70.6698,70.5306,70.5505,24462.0
2025-04-01 13:25:00,70.94,70.97,70.79,70.81,53089.0,70.5505,70.5803,70.4013,70.4212,53089.0
2025-04-01 13:30:00,70.8,70.92,70.78,70.8,51267.0,70.4113,70.5306,70.3914,70.4113,51267.0
2025-04-01 13:35:00,70.78,70.85,70.78,70.83,43604.0,70.3914,70.461,70.3914,70.4411,43604.0
2025-04-01 13:40:00,70.83,70.96,70.76,70.79,39097.0,70.4411,70.5704,70.3715,70.4013,39097.0
2025-04-01 13:45:00,70.78,70.91,70.77,70.89,29404.0,70.3914,70.5207,70.3814,70.5008,29404.0
2025-04-01 13:50:00,70.88,70.94,70.83,70.85,114990.0,70.4908,70.5505,70.4411,70.461,114990.0
2025-04-01 13:55:00,70.85,70.86,70.77,70.79,59627.0,70.461,70.4709,70.3814,70.4013,59627.0
2025-04-01 14:00:00,70.81,70.83,70.61,70.66,94742.0,70.4212,70.4411,70.2223,70.272,94742.0
2025-04-01 14:05:00,70.68,70.68,70.52,70.52,63188.0,70.2919,70.2919,70.1328,70.1328,63188.0
2025-04-01 14:10:00,70.53,70.63,70.5,70.6,49206.0,70.1427,70.2422,70.1129,70.2124,49206.0
2025-04-01 14:15:00,70.59,70.6,70.39,70.43,46798.0,70.2024,70.2124,70.0035,70.0433,46798.0
2025-04-01 14:20:00,70.44,70.44,70.28,70.29,109875.0,70.0532,70.0532,69.8941,69.9041,109875.0
2025-04-01 14:25:00,70.29,70.45,70.28,70.41,90340.0,69.9041,70.0632,69.8941,70.0234,90340.0
2025-04-01 14:30:00,70.4,70.49,70.36,70.37,42788.0,70.0135,70.103,69.9737,69.9836,42788.0
2025-04-01 14:35:00,70.37,70.47,70.33,70.42,59807.0,69.9836,70.0831,69.9438,70.0333,59807.0
2025-04-01 14:40:00,70.42,70.6,70.41,70.6,90211.0,70.0333,70.2124,70.0234,70.2124,90211.0
2025-04-01 14:45:00,70.61,70.63,70.53,70.59,64479.0,70.2223,70.2422,70.1427,70.2024,64479.0
2025-04-01 14:50:00,70.58,70.74,70.56,70.73,101376.0,70.1925,70.3516,70.1726,70.3416,101376.0
2025-04-01 14:55:00,70.73,70.89,70.72,70.88,127422.0,70.3416,70.5008,70.3317,70.4908,127422.0
2025-04-01 15:00:00,70.87,70.99,70.83,70.91,73678.0,70.4809,70.6002,70.4411,70.5207,73678.0
2025-04-01 15:05:00,70.91,71.03,70.86,70.88,72347.0,70.5207,70.64,70.4709,70.4908,72347.0
2025-04-01 15:10:00,70.88,70.97,70.84,70.94,75209.0,70.4908,70.5803,70.451,70.5505,75209.0
2025-04-01 15:15:00,70.94,71.08,70.91,70.96,70435.0,70.5505,70.6897,70.5207,70.5704,70435.0
2025-04-01 15:20:00,70.95,71.07,70.92,71.04,62405.0,70.5604,70.6798,70.5306,70.6499,62405.0
2025-04-01 15:25:00,71.05,71.1,71.01,71.02,52522.0,70.6599,70.7096,70.6201,70.63,52522.0
2025-04-01 15:30:00,71.0,71.24,70.94,71.09,164850.0,70.6102,70.8488,70.5505,70.6997,164850.0
2025-04-01 15:35:00,71.08,71.2,71.06,71.14,93993.0,70.6897,70.8091,70.6698,70.7494,93993.0
2025-04-01 15:40:00,71.13,71.17,71.09,71.12,65069.0,70.7394,70.7792,70.6997,70.7295,65069.0
2025-04-01 15:45:00,71.12,71.21,71.07,71.18,100244.0,70.7295,70.819,70.6798,70.7892,100244.0
2025-04-01 15:50:00,71.19,71.28,71.08,71.28,169416.0,70.7991,70.8886,70.6897,70.8886,169416.0
2025-04-01 15:55:00,71.28,71.33,71.18,71.3,589342.0,70.8886,70.9383,70.7892,70.9085,589342.0
2025-04-02 09:30:00,70.56,70.97,70.22,70.94,357050.0,70.1726,70.5803,69.8344,70.5505,357050.0
2025-04-02 09:35:00,70.93,71.22,70.81,71.19,89887.0,70.5405,70.8289,70.4212,70.7991,89887.0
2025-04-02 09:40:00,71.22,71.4,71.15,71.31,79314.0,70.8289,71.008,70.7593,70.9185,79314.0
2025-04-02 09:45:00,71.31,71.47,71.29,71.42,72838.0,70.9185,71.0776,70.8986,71.0279,72838.0
2025-04-02 09:50:00,71.42,71.65,71.28,71.35,114405.0,71.0279,71.2566,70.8886,70.9582,114405.0
2025-04-02 09:55:00,71.35,71.42,71.29,71.35,44408.0,70.9582,71.0279,70.8986,70.9582,44408.0
2025-04-02 10:00:00,71.28,71.69,71.26,71.62,66895.0,70.8886,71.2964,70.8687,71.2268,66895.0
2025-04-02 10:05:00,71.62,71.62,71.46,71.5,57105.0,71.2268,71.2268,71.0676,71.1074,57105.0
2025-04-02 10:10:00,71.52,71.57,71.35,71.39,72448.0,71.1273,71.177,70.9582,70.998,72448.0
2025-04-02 10:15:00,71.41,71.54,71.27,71.53,64937.0,71.0179,71.1472,70.8787,71.1372,64937.0
2025-04-02 10:20:00,71.53,71.57,71.4,71.52,37373.0,71.1372,71.177,71.008,71.1273,37373.0
2025-04-02 10:25:00,71.53,71.64,71.44,71.62,71049.0,71.1372,71.2466,71.0477,71.2268,71049.0
2025-04-02 10:30:00,71.61,71.8,71.58,71.76,60008.0,71.2168,71.4058,71.187,71.366,60008.0
2025-04-02 10:35:00,71.77,71.77,71.61,71.7,36942.0,71.3759,71.3759,71.2168,71.3063,36942.0
2025-04-02 10:40:00,71.7,71.75,71.55,71.62,45725.0,71.3063,71.356,71.1571,71.2268,45725.0
2025-04-02 10:45:00,71.62,71.71,71.61,71.69,36010.0,71.2268,71.3163,71.2168,71.2964,36010.0
2025-04-02 10:50:00,71.69,71.72,71.62,71.66,37841.0,71.2964,71.3262,71.2268,71.2665,37841.0
2025-04-02 10:55:00,71.65,71.86,71.63,71.8,59668.0,71.2566,71.4654,71.2367,71.4058,59668.0
2025-04-02 11:00:00,71.78,71.97,71.69,71.96,107585.0,71.3859,71.5748,71.2964,71.5649,107585.0
2025-04-02 11:05:00,71.95,71.95,71.85,71.87,50220.0,71.5549,71.5549,71.4555,71.4754,50220.0
2025-04-02 11:10:00,71.88,71.9,71.69,71.72,58480.0,71.4853,71.5052,71.2964,71.3262,58480.0
2025-04-02 11:15:00,71.72,71.8,71.64,71.8,61897.0,71.3262,71.4058,71.2466,71.4058,61897.0
2025-04-02 11:20:00,71.8,71.92,71.78,71.88,51247.0,71.4058,71.5251,71.3859,71.4853,51247.0
2025-04-02 11:25:00,71.88,72.04,71.87,71.95,55119.0,71.4853,71.6444,71.4754,71.5549,55119.0
2025-04-02 11:30:00,71.93,71.97,71.88,71.93,42611.0,71.5351,71.5748,71.4853,71.5351,42611.0
2025-04-02 11:35:00,71.92,71.94,71.81,71.86,49918.0,71.5251,71.545,71.4157,71.4654,49918.0
2025-04-02 11:40:00,71.87,71.91,71.71,71.73,47868.0,71.4754,71.5152,71.3163,71.3361,47868.0
2025-04-02 11:45:00,71.73,71.76,71.52,71.58,67080.0,71.3361,71.366,71.1273,71.187,67080.0
2025-04-02 11:50:00,71.6,71.65,71.55,71.62,42033.0,71.2069,71.2566,71.1571,71.2268,42033.0
2025-04-02 11:55:00,71.61,71.75,71.59,71.72,26776.0,71.2168,71.356,71.1969,71.3262,26776.0
2025-04-02 12:00:00,71.71,71.78,71.69,71.75,28411.0,71.3163,71.3859,71.2964,71.356,28411.0
2025-04-02 12:05:00,71.76,71.83,71.73,71.74,31619.0,71.366,71.4356,71.3361,71.3461,31619.0
2025-04-02 12:10:00,71.74,71.89,71.72,71.88,35218.0,71.3461,71.4953,71.3262,71.4853,35218.0
2025-04-02 12:15:00,71.88,71.93,71.81,71.92,47449.0,71.4853,71.5351,71.4157,71.5251,47449.0
2025-04-02 12:20:00,71.92,72.0,71.88,71.91,47319.0,71.5251,71.6047,71.4853,71.5152,47319.0
2025-04-02 12:25:00,71.9,71.94,71.8,71.94,45308.0,71.5052,71.545,71.4058,71.545,45308.0
2025-04-02 12:30:00,71.94,71.97,71.89,71.92,27122.0,71.545,71.5748,71.4953,71.5251,27122.0
2025-04-02 12:35:00,71.91,71.92,71.72,71.83,51307.0,71.5152,71.5251,71.3262,71.4356,51307.0
2025-04-02 12:40:00,71.84,71.89,71.78,71.89,22794.0,71.4455,71.4953,71.3859,71.4953,22794.0
2025-04-02 12:45:00,71.88,72.11,71.85,72.11,54389.0,71.4853,71.7141,71.4555,71.7141,54389.0
2025-04-02 12:50:00,72.11,72.23,72.06,72.14,90524.0,71.7141,71.8334,71.6643,71.7439,90524.0
2025-04-02 12:55:00,72.14,72.17,72.04,72.15,49954.0,71.7439,71.7737,71.6444,71.7538,49954.0
2025-04-02 13:00:00,72.15,72.23,72.15,72.2,38149.0,71.7538,71.8334,71.7538,71.8036,38149.0
2025-04-02 13:05:00,72.2,72.38,72.2,72.36,41651.0,71.8036,71.9826,71.8036,71.9627,41651.0
2025-04-02 13:10:00,72.37,72.48,72.33,72.33,72686.0,71.9726,72.082,71.9329,71.9329,72686.0
2025-04-02 13:15:00,72.34,72.35,72.25,72.29,55775.0,71.9428,71.9527,71.8533,71.8931,55775.0
2025-04-02 13:20:00,72.28,72.3,72.14,72.23,38115.0,71.8831,71.903,71.7439,71.8334,38115.0
2025-04-02 13:25:00,72.22,72.25,72.18,72.18,26623.0,71.8235,71.8533,71.7837,71.7837,26623.0
2025-04-02 13:30:00,72.17,72.18,72.01,72.04,46907.0,71.7737,71.7837,71.6146,71.6444,46907.0
2025-04-02 13:35:00,72.05,72.06,71.96,71.98,55407.0,71.6544,71.6643,71.5649,71.5848,55407.0
2025-04-02 13:40:00,71.98,72.01,71.76,71.83,74415.0,71.5848,71.6146,71.366,71.4356,74415.0
2025-04-02 13:45:00,71.82,71.83,71.69,71.75,34387.0,71.4257,71.4356,71.2964,71.356,34387.0
2025-04-02 13:50:00,71.74,71.84,71.63,71.83,53547.0,71.3461,71.4455,71.2367,71.4356,53547.0
2025-04-02 13:55:00,71.84,71.93,71.83,71.91,52160.0,71.4455,71.5351,71.4356,71.5152,52160.0
2025-04-02 14:00:00,71.91,71.98,71.81,71.83,65501.0,71.5152,71.5848,71.4157,71.4356,65501.0
2025-04-02 14:05:00,71.83,71.83,71.72,71.77,50278.0,71.4356,71.4356,71.3262,71.3759,50278.0
2025-04-02 14:10:00,71.79,71.87,71.71,71.84,27610.0,71.3958,71.4754,71.3163,71.4455,27610.0
2025-04-02 14:15:00,71.82,71.88,71.76,71.81,31144.0,71.4257,71.4853,71.366,71.4157,31144.0
2025-04-02 14:20:00,71.82,71.86,71.71,71.75,47004.0,71.4257,71.4654,71.3163,71.356,47004.0
2025-04-02 14:25:00,71.75,71.79,71.58,71.58,43311.0,71.356,71.3958,71.187,71.187,43311.0
2025-04-02 14:30:00,71.55,71.79,71.54,71.77,38715.0,71.1571,71.3958,71.1472,71.3759,38715.0
2025-04-02 14:35:00,71.77,71.97,71.74,71.97,31447.0,71.3759,71.5748,71.3461,71.5748,31447.0
2025-04-02 14:40:00,71.97,72.06,71.92,71.97,46421.0,71.5748,71.6643,71.5251,71.5748,46421.0
2025-04-02 14:45:00,71.97,72.03,71.92,72.03,69119.0,71.5748,71.6345,71.5251,71.6345,69119.0
2025-04-02 14:50:00,72.03,72.03,71.88,71.92,30740.0,71.6345,71.6345,71.4853,71.5251,30740.0
2025-04-02 14:55:00,71.91,71.92,71.65,71.65,71326.0,71.5152,71.5251,71.2566,71.2566,71326.0
2025-04-02 15:00:00,71.65,71.96,71.65,71.95,67876.0,71.2566,71.5649,71.2566,71.5549,67876.0
2025-04-02 15:05:00,71.95,71.99,71.89,71.92,56806.0,71.5549,71.5947,71.4953,71.5251,56806.0
2025-04-02 15:10:00,71.92,71.97,71.87,71.91,84164.0,71.5251,71.5748,71.4754,71.5152,84164.0
2025-04-02 15:15:00,71.91,72.03,71.87,71.95,66802.0,71.5152,71.6345,71.4754,71.5549,66802.0
2025-04-02 15:20:00,71.95,72.1,71.94,72.08,65646.0,71.5549,71.7041,71.545,71.6842,65646.0
2025-04-02 15:25:00,72.08,72.09,71.96,71.99,98413.0,71.6842,71.6942,71.5649,71.5947,98413.0
2025-04-02 15:30:00,71.99,72.13,71.92,72.09,114927.0,71.5947,71.734,71.5251,71.6942,114927.0
2025-04-02 15:35:00,72.09,72.16,71.97,72.06,120590.0,71.6942,71.7638,71.5748,71.6643,120590.0
2025-04-02 15:40:00,72.06,72.22,72.04,72.15,96048.0,71.6643,71.8235,71.6444,71.7538,96048.0
2025-04-02 15:45:00,72.15,72.3,72.14,72.29,118931.0,71.7538,71.903,71.7439,71.8931,118931.0
2025-04-02 15:50:00,72.3,72.33,72.18,72.2,245155.0,71.903,71.9329,71.7837,71.8036,245155.0
2025-04-02 15:55:00,72.2,72.34,72.15,72.23,524335.0,71.8036,71.9428,71.7538,71.8334,524335.0
2025-04-03 09:30:00,67.78,68.52,67.06,68.24,217321.0,67.4078,68.1438,66.6918,67.8653,217321.0
2025-04-03 09:35:00,68.23,68.59,67.92,68.42,104610.0,67.8554,68.2134,67.5471,68.0443,104610.0
2025-04-03 09:40:00,68.49,68.72,68.1,68.18,1504505.0,68.1139,68.3427,67.7261,67.8056,1504505.0
2025-04-03 09:45:00,68.21,68.23,67.86,67.91,639845.0,67.8355,67.8554,67.4874,67.5371,639845.0
2025-04-03 09:50:00,67.91,68.12,67.78,67.94,606055.0,67.5371,67.746,67.4078,67.567,606055.0
2025-04-03 09:55:00,67.94,67.99,67.51,67.64,775293.0,67.567,67.6167,67.1393,67.2686,775293.0
2025-04-03 10:00:00,67.62,67.65,66.63,66.71,533037.0,67.2487,67.2786,66.2642,66.3437,533037.0
2025-04-03 10:05:00,66.71,67.01,66.56,66.73,283547.0,66.3437,66.6421,66.1945,66.3636,283547.0
2025-04-03 10:10:00,66.74,66.81,66.37,66.54,388248.0,66.3735,66.4432,66.0056,66.1746,388248.0
2025-04-03 10:15:00,66.56,66.76,66.5,66.63,284738.0,66.1945,66.3934,66.1349,66.2642,284738.0
2025-04-03 10:20:00,66.63,66.68,66.49,66.61,242347.0,66.2642,66.3139,66.1249,66.2443,242347.0
2025-04-03 10:25:00,66.62,66.81,66.56,66.6,335538.0,66.2542,66.4432,66.1945,66.2343,335538.0
2025-04-03 10:30:00,66.59,66.7,66.42,66.44,296883.0,66.2244,66.3338,66.0553,66.0752,296883.0
2025-04-03 10:35:00,66.42,66.49,66.1,66.22,178766.0,66.0553,66.1249,65.7371,65.8564,178766.0
2025-04-03 10:40:00,66.24,66.29,66.03,66.21,247126.0,65.8763,65.926,65.6674,65.8465,247126.0
2025-04-03 10:45:00,66.2,66.21,65.92,66.1,223228.0,65.8365,65.8465,65.5581,65.7371,223228.0
2025-04-03 10:50:00,66.11,66.19,65.93,66.09,157501.0,65.747,65.8266,65.568,65.7271,157501.0
2025-04-03 10:55:00,66.11,66.19,65.91,65.98,177834.0,65.747,65.8266,65.5481,65.6177,177834.0
2025-04-03 11:00:00,65.97,66.14,65.91,66.13,128945.0,65.6078,65.7768,65.5481,65.7669,128945.0
2025-04-03 11:05:00,66.11,66.12,65.84,66.0,208410.0,65.747,65.757,65.4785,65.6376,208410.0
2025-04-03 11:10:00,66.0,66.43,65.97,66.33,212676.0,65.6376,66.0653,65.6078,65.9658,212676.0
2025-04-03 11:15:00,66.33,66.49,66.32,66.45,177797.0,65.9658,66.1249,65.9559,66.0851,177797.0
2025-04-03 11:20:00,66.45,66.46,66.19,66.42,124655.0,66.0851,66.0951,65.8266,66.0553,124655.0
2025-04-03 11:25:00,66.42,66.55,66.34,66.39,120356.0,66.0553,66.1846,65.9757,66.0255,120356.0
2025-04-03 11:30:00,66.38,66.55,66.3,66.54,130085.0,66.0155,66.1846,65.936,66.1746,130085.0
2025-04-03 11:35:00,66.53,66.72,66.36,66.67,185954.0,66.1647,66.3537,65.9956,66.3039,185954.0
2025-04-03 11:40:00,66.68,66.94,66.67,66.77,210824.0,66.3139,66.5725,66.3039,66.4034,210824.0
2025-04-03 11:45:00,66.77,66.81,66.45,66.61,140661.0,66.4034,66.4432,66.0851,66.2443,140661.0
2025-04-03 11:50:00,66.6,66.62,66.39,66.6,128487.0,66.2343,66.2542,66.0255,66.2343,128487.0
2025-04-03 11:55:00,66.61,66.83,66.6,66.65,138869.0,66.2443,66.4631,66.2343,66.284,138869.0
2025-04-03 12:00:00,66.64,66.96,66.62,66.82,74711.0,66.2741,66.5923,66.2542,66.4531,74711.0
2025-04-03 12:05:00,66.83,66.9,66.67,66.69,107904.0,66.4631,66.5327,66.3039,66.3238,107904.0
2025-04-03 12:10:00,66.69,66.88,66.62,66.83,109417.0,66.3238,66.5128,66.2542,66.4631,109417.0
2025-04-03 12:15:00,66.83,66.88,66.77,66.81,93555.0,66.4631,66.5128,66.4034,66.4432,93555.0
2025-04-03 12:20:00,66.81,67.01,66.75,66.96,142994.0,66.4432,66.6421,66.3835,66.5923,142994.0
2025-04-03 12:25:00,66.95,67.11,66.83,67.09,171438.0,66.5824,66.7415,66.4631,66.7216,171438.0
2025-04-03 12:30:00,67.1,67.19,66.74,66.76,96210.0,66.7316,66.8211,66.3735,66.3934,96210.0
2025-04-03 12:35:00,66.76,66.83,66.71,66.83,75073.0,66.3934,66.4631,66.3437,66.4631,75073.0
2025-04-03 12:40:00,66.83,67.2,66.82,66.95,105068.0,66.4631,66.831,66.4531,66.5824,105068.0
2025-04-03 12:45:00,66.95,66.97,66.8,66.95,143935.0,66.5824,66.6023,66.4332,66.5824,143935.0
2025-04-03 12:50:00,66.93,66.94,66.71,66.87,188549.0,66.5625,66.5725,66.3437,66.5028,188549.0
2025-04-03 12:55:00,66.86,66.91,66.74,66.8,118964.0,66.4929,66.5426,66.3735,66.4332,118964.0
2025-04-03 13:00:00,66.81,66.92,66.73,66.78,95788.0,66.4432,66.5526,66.3636,66.4133,95788.0
2025-04-03 13:05:00,66.78,67.06,66.75,66.89,99894.0,66.4133,66.6918,66.3835,66.5227,99894.0
2025-04-03 13:10:00,66.88,67.02,66.85,66.97,76364.0,66.5128,66.652,66.4829,66.6023,76364.0
2025-04-03 13:15:00,66.97,67.08,66.91,66.92,66945.0,66.6023,66.7117,66.5426,66.5526,66945.0
2025-04-03 13:20:00,66.92,66.96,66.7,66.76,116186.0,66.5526,66.5923,66.3338,66.3934,116186.0
2025-04-03 13:25:00,66.77,66.86,66.75,66.81,84275.0,66.4034,66.4929,66.3835,66.4432,84275.0
2025-04-03 13:30:00,66.78,66.92,66.76,66.92,96178.0,66.4133,66.5526,66.3934,66.5526,96178.0
2025-04-03 13:35:00,66.92,67.14,66.91,67.06,61615.0,66.5526,66.7714,66.5426,66.6918,61615.0
2025-04-03 13:40:00,67.06,67.18,67.02,67.13,87966.0,66.6918,66.8111,66.652,66.7614,87966.0
2025-04-03 13:45:00,67.11,67.19,67.0,67.03,48164.0,66.7415,66.8211,66.6321,66.662,48164.0
2025-04-03 13:50:00,67.02,67.05,66.93,66.97,78967.0,66.652,66.6818,66.5625,66.6023,78967.0
2025-04-03 13:55:00,66.98,66.98,66.77,66.81,69680.0,66.6122,66.6122,66.4034,66.4432,69680.0
2025-04-03 14:00:00,66.8,66.9,66.71,66.72,53910.0,66.4332,66.5327,66.3437,66.3537,53910.0
2025-04-03 14:05:00,66.72,66.74,66.57,66.59,106509.0,66.3537,66.3735,66.2045,66.2244,106509.0
2025-04-03 14:10:00,66.6,66.61,66.46,66.48,109869.0,66.2343,66.2443,66.0951,66.115,109869.0
2025-04-03 14:15:00,66.48,66.49,66.3,66.36,92917.0,66.115,66.1249,65.936,65.9956,92917.0
2025-04-03 14:20:00,66.37,66.46,66.27,66.33,155340.0,66.0056,66.0951,65.9061,65.9658,155340.0
2025-04-03 14:25:00,66.33,66.42,66.29,66.31,118827.0,65.9658,66.0553,65.926,65.9459,118827.0
2025-04-03 14:30:00,66.31,66.54,66.2,66.33,354091.0,65.9459,66.1746,65.8365,65.9658,354091.0
2025-04-03 14:35:00,66.33,66.57,66.3,66.46,117508.0,65.9658,66.2045,65.936,66.0951,117508.0
2025-04-03 14:40:00,66.46,66.65,66.42,66.59,154580.0,66.0951,66.284,66.0553,66.2244,154580.0
2025-04-03 14:45:00,66.58,66.59,66.4,66.59,110091.0,66.2144,66.2244,66.0354,66.2244,110091.0
2025-04-03 14:50:00,66.59,66.63,66.44,66.46,79579.0,66.2244,66.2642,66.0752,66.0951,79579.0
2025-04-03 14:55:00,66.46,66.49,66.28,66.39,156746.0,66.0951,66.1249,65.9161,66.0255,156746.0
2025-04-03 15:00:00,66.38,66.38,66.17,66.22,124311.0,66.0155,66.0155,65.8067,65.8564,124311.0
2025-04-03 15:05:00,66.22,66.34,66.21,66.22,117474.0,65.8564,65.9757,65.8465,65.8564,117474.0
2025-04-03 15:10:00,66.21,66.25,66.01,66.03,155574.0,65.8465,65.8862,65.6476,65.6674,155574.0
2025-04-03 15:15:00,66.03,66.05,65.69,65.8,660936.0,65.6674,65.6873,65.3293,65.4387,660936.0
2025-04-03 15:20:00,65.83,65.93,65.65,65.77,114234.0,65.4685,65.568,65.2895,65.4089,114234.0
2025-04-03 15:25:00,65.78,65.88,65.69,65.81,223613.0,65.4188,65.5183,65.3293,65.4487,223613.0
2025-04-03 15:30:00,65.83,65.87,65.61,65.72,185345.0,65.4685,65.5083,65.2498,65.3591,185345.0
2025-04-03 15:35:00,65.72,65.74,65.57,65.64,228891.0,65.3591,65.379,65.21,65.2796,228891.0
2025-04-03 15:40:00,65.64,65.78,65.54,65.7,291863.0,65.2796,65.4188,65.1801,65.3393,291863.0
2025-04-03 15:45:00,65.71,65.73,65.41,65.55,370396.0,65.3492,65.3691,65.0509,65.1901,370396.0
2025-04-03 15:50:00,65.54,65.77,65.51,65.75,546979.0,65.1801,65.4089,65.1503,65.389,546979.0
2025-04-03 15:55:00,65.75,65.75,65.54,65.68,1302139.0,65.389,65.389,65.1801,65.3194,1302139.0
2025-04-04 09:30:00,62.75,63.57,62.4,62.59,1183200.0,62.4055,63.221,62.0574,62.2463,1183200.0
2025-04-04 09:35:00,62.59,62.7,61.57,61.93,544291.0,62.2463,62.3557,61.2319,61.59,544291.0
2025-04-04 09:40:00,61.94,62.11,61.58,61.93,404693.0,61.5999,61.769,61.2419,61.59,404693.0
2025-04-04 09:45:00,61.93,62.55,61.81,62.27,443892.0,61.59,62.2066,61.4706,61.9281,443892.0
2025-04-04 09:50:00,62.27,62.4,61.96,61.98,281101.0,61.9281,62.0574,61.6198,61.6397,281101.0
2025-04-04 09:55:00,61.96,62.43,61.84,62.11,372091.0,61.6198,62.0872,61.5005,61.769,372091.0
2025-04-04 10:00:00,62.1,62.17,61.58,61.59,350561.0,61.759,61.8286,61.2419,61.2518,350561.0
2025-04-04 10:05:00,61.59,61.7,61.15,61.23,437540.0,61.2518,61.3612,60.8142,60.8938,437540.0
2025-04-04 10:10:00,61.22,61.3,60.92,61.1,307756.0,60.8839,60.9634,60.5855,60.7645,307756.0
2025-04-04 10:15:00,61.09,61.18,60.92,61.0,187026.0,60.7546,60.8441,60.5855,60.6651,187026.0
2025-04-04 10:20:00,60.98,61.37,60.97,61.24,256407.0,60.6452,61.033,60.6352,60.9037,256407.0
2025-04-04 10:25:00,61.24,61.27,60.82,60.84,217344.0,60.9037,60.9336,60.4861,60.5059,217344.0
2025-04-04 10:30:00,60.83,61.13,60.78,60.81,223617.0,60.496,60.7944,60.4463,60.4761,223617.0
2025-04-04 10:35:00,60.81,60.95,60.65,60.74,295829.0,60.4761,60.6153,60.317,60.4065,295829.0
2025-04-04 10:40:00,60.77,60.83,60.41,60.43,224111.0,60.4363,60.496,60.0783,60.0982,224111.0
2025-04-04 10:45:00,60.41,60.43,59.91,59.92,294065.0,60.0783,60.0982,59.5811,59.591,294065.0
2025-04-04 10:50:00,59.9,60.47,59.71,60.34,325601.0,59.5711,60.138,59.3821,60.0087,325601.0
2025-04-04 10:55:00,60.33,60.73,60.22,60.52,251890.0,59.9987,60.3965,59.8893,60.1877,251890.0
2025-04-04 11:00:00,60.52,61.5,60.45,61.33,472575.0,60.1877,61.1623,60.1181,60.9933,472575.0
2025-04-04 11:05:00,61.32,61.38,60.91,61.16,293046.0,60.9833,61.043,60.5756,60.8242,293046.0
2025-04-04 11:10:00,61.15,61.72,61.14,61.6,219472.0,60.8142,61.3811,60.8043,61.2618,219472.0
2025-04-04 11:15:00,61.58,61.8,61.34,61.34,284109.0,61.2419,61.4607,61.0032,61.0032,284109.0
2025-04-04 11:20:00,61.34,61.67,61.34,61.64,227480.0,61.0032,61.3314,61.0032,61.3016,227480.0
2025-04-04 11:25:00,61.62,61.62,60.83,60.91,433536.0,61.2817,61.2817,60.496,60.5756,433536.0
2025-04-04 11:30:00,60.89,61.18,60.84,60.92,319950.0,60.5557,60.8441,60.5059,60.5855,319950.0
2025-04-04 11:35:00,60.93,60.99,60.58,60.62,452060.0,60.5954,60.6551,60.2474,60.2872,452060.0
2025-04-04 11:40:00,60.64,60.91,60.53,60.74,330232.0,60.307,60.5756,60.1976,60.4065,330232.0
2025-04-04 11:45:00,60.72,60.9,60.5,60.83,289480.0,60.3866,60.5656,60.1678,60.496,289480.0
2025-04-04 11:50:00,60.83,60.91,60.19,60.25,359311.0,60.496,60.5756,59.8595,59.9192,359311.0
2025-04-04 11:55:00,60.24,60.36,59.86,59.89,407530.0,59.9092,60.0286,59.5313,59.5612,407530.0
2025-04-04 12:00:00,59.89,60.27,59.88,60.11,257161.0,59.5612,59.9391,59.5512,59.78,257161.0
2025-04-04 12:05:00,60.1,60.58,60.09,60.47,229132.0,59.77,60.2474,59.7601,60.138,229132.0
2025-04-04 12:10:00,60.46,60.89,60.45,60.79,255541.0,60.128,60.5557,60.1181,60.4562,255541.0
2025-04-04 12:15:00,60.81,60.86,60.49,60.57,313164.0,60.4761,60.5258,60.1579,60.2374,313164.0
2025-04-04 12:20:00,60.55,60.62,60.39,60.54,114233.0,60.2175,60.2872,60.0584,60.2076,114233.0
2025-04-04 12:25:00,60.54,60.6,60.4,60.55,110631.0,60.2076,60.2673,60.0684,60.2175,110631.0
2025-04-04 12:30:00,60.54,60.67,60.42,60.55,116523.0,60.2076,60.3369,60.0882,60.2175,116523.0
2025-04-04 12:35:00,60.55,61.12,60.5,61.07,241239.0,60.2175,60.7844,60.1678,60.7347,241239.0
2025-04-04 12:40:00,61.07,61.2,60.78,60.79,251317.0,60.7347,60.864,60.4463,60.4562,251317.0
2025-04-04 12:45:00,60.76,60.93,60.74,60.82,203618.0,60.4264,60.5954,60.4065,60.4861,203618.0
2025-04-04 12:50:00,60.81,61.13,60.8,61.06,123758.0,60.4761,60.7944,60.4662,60.7247,123758.0
2025-04-04 12:55:00,61.05,61.22,61.0,61.07,198598.0,60.7148,60.8839,60.6651,60.7347,198598.0
2025-04-04 13:00:00,61.08,61.3,61.02,61.06,135884.0,60.7446,60.9634,60.685,60.7247,135884.0
2025-04-04 13:05:00,61.06,61.13,60.85,60.95,132333.0,60.7247,60.7944,60.5159,60.6153,132333.0
2025-04-04 13:10:00,60.96,60.97,60.62,60.66,143657.0,60.6253,60.6352,60.2872,60.3269,143657.0
2025-04-04 13:15:00,60.64,60.66,60.45,60.62,232461.0,60.307,60.3269,60.1181,60.2872,232461.0
2025-04-04 13:20:00,60.64,60.95,60.6,60.88,116336.0,60.307,60.6153,60.2673,60.5457,116336.0
2025-04-04 13:25:00,60.9,61.13,60.89,60.92,116826.0,60.5656,60.7944,60.5557,60.5855,116826.0
2025-04-04 13:30:00,60.91,61.07,60.65,60.96,138990.0,60.5756,60.7347,60.317,60.6253,138990.0
2025-04-04 13:35:00,60.95,61.37,60.93,61.18,125566.0,60.6153,61.033,60.5954,60.8441,125566.0
2025-04-04 13:40:00,61.15,61.35,61.07,61.09,122029.0,60.8142,61.0131,60.7347,60.7546,122029.0
2025-04-04 13:45:00,61.08,61.46,60.96,61.42,153597.0,60.7446,61.1225,60.6253,61.0828,153597.0
2025-04-04 13:50:00,61.43,61.45,61.2,61.25,91021.0,61.0927,61.1126,60.864,60.9137,91021.0
2025-04-04 13:55:00,61.24,61.45,61.07,61.45,113924.0,60.9037,61.1126,60.7347,61.1126,113924.0
2025-04-04 14:00:00,61.45,61.78,61.44,61.5,151045.0,61.1126,61.4408,61.1026,61.1623,151045.0
2025-04-04 14:05:00,61.5,61.55,61.17,61.21,100192.0,61.1623,61.212,60.8341,60.8739,100192.0
2025-04-04 14:10:00,61.23,61.31,61.11,61.14,118244.0,60.8938,60.9734,60.7745,60.8043,118244.0
2025-04-04 14:15:00,61.15,61.17,60.93,61.05,110877.0,60.8142,60.8341,60.5954,60.7148,110877.0
2025-04-04 14:20:00,61.05,61.14,60.94,60.99,136257.0,60.7148,60.8043,60.6054,60.6551,136257.0
2025-04-04 14:25:00,60.98,61.02,60.84,60.88,99646.0,60.6452,60.685,60.5059,60.5457,99646.0
2025-04-04 14:30:00,60.87,61.09,60.8,61.0,86607.0,60.5358,60.7546,60.4662,60.6651,86607.0
2025-04-04 14:35:00,61.01,61.15,60.77,60.8,169557.0,60.675,60.8142,60.4363,60.4662,169557.0
2025-04-04 14:40:00,60.81,60.84,60.45,60.48,187421.0,60.4761,60.5059,60.1181,60.1479,187421.0
2025-04-04 14:45:00,60.48,60.84,60.44,60.8,115260.0,60.1479,60.5059,60.1081,60.4662,115260.0
2025-04-04 14:50:00,60.8,60.96,60.64,60.82,134942.0,60.4662,60.6253,60.307,60.4861,134942.0
2025-04-04 14:55:00,60.81,60.9,60.63,60.73,165189.0,60.4761,60.5656,60.2971,60.3965,165189.0
2025-04-04 15:00:00,60.73,60.89,60.54,60.79,181049.0,60.3965,60.5557,60.2076,60.4562,181049.0
2025-04-04 15:05:00,60.8,60.82,60.62,60.73,136147.0,60.4662,60.4861,60.2872,60.3965,136147.0
2025-04-04 15:10:00,60.74,60.99,60.68,60.94,277853.0,60.4065,60.6551,60.3468,60.6054,277853.0
2025-04-04 15:15:00,60.94,60.96,60.66,60.74,200427.0,60.6054,60.6253,60.3269,60.4065,200427.0
2025-04-04 15:20:00,60.75,61.28,60.74,61.26,212371.0,60.4164,60.9435,60.4065,60.9236,212371.0
2025-04-04 15:25:00,61.26,61.38,61.11,61.2,196387.0,60.9236,61.043,60.7745,60.864,196387.0
2025-04-04 15:30:00,61.16,61.7,61.09,61.58,245467.0,60.8242,61.3612,60.7546,61.2419,245467.0
2025-04-04 15:35:00,61.56,61.7,61.33,61.38,282774.0,61.222,61.3612,60.9933,61.043,282774.0
2025-04-04 15:40:00,61.38,61.49,61.26,61.41,313497.0,61.043,61.1524,60.9236,61.0728,313497.0
2025-04-04 15:45:00,61.41,61.54,61.13,61.23,379738.0,61.0728,61.2021,60.7944,60.8938,379738.0
2025-04-04 15:50:00,61.23,61.23,60.7,60.71,461256.0,60.8938,60.8938,60.3667,60.3767,461256.0
2025-04-04 15:55:00,60.71,61.03,60.66,60.91,1118784.0,60.3767,60.6949,60.3269,60.5756,1118784.0
2025-04-07 09:30:00,60.69,60.7,59.37,59.5,1136017.0,60.3568,60.3667,59.044,59.1733,1136017.0
2025-04-07 09:35:00,59.56,59.56,58.88,59.21,647722.0,59.233,59.233,58.5567,58.8849,647722.0
2025-04-07 09:40:00,59.21,59.3,58.44,58.65,460732.0,58.8849,58.9744,58.1191,58.328,460732.0
2025-04-07 09:45:00,58.68,59.34,58.42,59.33,525600.0,58.3578,59.0142,58.0992,59.0042,525600.0
2025-04-07 09:50:00,59.33,60.05,59.18,59.89,548070.0,59.0042,59.7203,58.8551,59.5612,548070.0
2025-04-07 09:55:00,59.89,60.03,59.71,59.88,430388.0,59.5612,59.7004,59.3821,59.5512,430388.0
2025-04-07 10:00:00,59.83,60.17,59.65,59.82,571824.0,59.5015,59.8396,59.3225,59.4915,571824.0
2025-04-07 10:05:00,59.82,60.02,59.6,59.78,275652.0,59.4915,59.6904,59.2728,59.4518,275652.0
2025-04-07 10:10:00,59.78,63.22,59.77,62.83,1075677.0,59.4518,62.8729,59.4418,62.485,1075677.0
2025-04-07 10:15:00,62.82,64.34,62.65,63.02,782205.0,62.4751,63.9867,62.306,62.674,782205.0
2025-04-07 10:20:00,62.94,63.03,60.34,60.44,940105.0,62.5944,62.6839,60.0087,60.1081,940105.0
2025-04-07 10:25:00,60.47,61.06,60.27,60.4,611088.0,60.138,60.7247,59.9391,60.0684,611088.0
2025-04-07 10:30:00,60.42,61.55,60.26,60.82,746595.0,60.0882,61.212,59.9291,60.4861,746595.0
2025-04-07 10:35:00,60.9,61.01,60.15,60.19,561047.0,60.5656,60.675,59.8197,59.8595,561047.0
2025-04-07 10:40:00,60.19,61.12,60.17,61.05,287853.0,59.8595,60.7844,59.8396,60.7148,287853.0
2025-04-07 10:45:00,61.05,61.42,60.97,61.28,490320.0,60.7148,61.0828,60.6352,60.9435,490320.0
2025-04-07 10:50:00,61.25,62.41,61.18,62.36,403796.0,60.9137,62.0673,60.8441,62.0176,403796.0
2025-04-07 10:55:00,62.37,62.47,61.91,61.97,304309.0,62.0275,62.127,61.5701,61.6297,304309.0
2025-04-07 11:00:00,61.99,62.64,61.83,62.3,281814.0,61.6496,62.2961,61.4905,61.9579,281814.0
2025-04-07 11:05:00,62.28,62.3,61.33,61.35,274229.0,61.938,61.9579,60.9933,61.0131,274229.0
2025-04-07 11:10:00,61.32,61.77,60.31,60.65,841253.0,60.9833,61.4308,59.9789,60.317,841253.0
2025-04-07 11:15:00,60.72,61.22,60.21,61.09,816558.0,60.3866,60.8839,59.8794,60.7546,816558.0
2025-04-07 11:20:00,61.07,61.48,60.49,60.5,244280.0,60.7347,61.1424,60.1579,60.1678,244280.0
2025-04-07 11:25:00,60.51,60.75,60.28,60.42,273638.0,60.1778,60.4164,59.949,60.0882,273638.0
2025-04-07 11:30:00,60.45,61.03,60.44,60.92,177345.0,60.1181,60.6949,60.1081,60.5855,177345.0
2025-04-07 11:35:00,60.95,61.46,60.95,61.17,303467.0,60.6153,61.1225,60.6153,60.8341,303467.0
2025-04-07 11:40:00,61.17,62.01,61.11,61.88,196184.0,60.8341,61.6695,60.7745,61.5402,196184.0
2025-04-07 11:45:00,61.89,61.89,61.37,61.55,316004.0,61.5502,61.5502,61.033,61.212,316004.0
2025-04-07 11:50:00,61.51,61.75,61.0,61.02,184879.0,61.1723,61.4109,60.6651,60.685,184879.0
2025-04-07 11:55:00,61.04,61.29,60.96,61.04,280374.0,60.7048,60.9535,60.6253,60.7048,280374.0
2025-04-07 12:00:00,61.02,61.17,60.77,61.07,193376.0,60.685,60.8341,60.4363,60.7347,193376.0
2025-04-07 12:05:00,61.05,61.08,60.74,60.83,127185.0,60.7148,60.7446,60.4065,60.496,127185.0
2025-04-07 12:10:00,60.82,61.11,60.64,60.92,138400.0,60.4861,60.7745,60.307,60.5855,138400.0
2025-04-07 12:15:00,60.94,61.04,60.5,60.74,292208.0,60.6054,60.7048,60.1678,60.4065,292208.0
2025-04-07 12:20:00,60.73,60.85,60.46,60.7,204610.0,60.3965,60.5159,60.128,60.3667,204610.0
2025-04-07 12:25:00,60.73,61.22,60.73,61.15,142389.0,60.3965,60.8839,60.3965,60.8142,142389.0
2025-04-07 12:30:00,61.14,61.59,61.08,61.55,163942.0,60.8043,61.2518,60.7446,61.212,163942.0
2025-04-07 12:35:00,61.54,61.55,61.16,61.21,119956.0,61.2021,61.212,60.8242,60.8739,119956.0
2025-04-07 12:40:00,61.19,61.31,60.69,60.89,131418.0,60.854,60.9734,60.3568,60.5557,131418.0
2025-04-07 12:45:00,60.87,60.88,60.57,60.7,103165.0,60.5358,60.5457,60.2374,60.3667,103165.0
2025-04-07 12:50:00,60.71,60.95,60.58,60.93,137166.0,60.3767,60.6153,60.2474,60.5954,137166.0
2025-04-07 12:55:00,60.91,60.96,60.5,60.67,165992.0,60.5756,60.6253,60.1678,60.3369,165992.0
2025-04-07 13:00:00,60.66,61.85,60.65,60.75,406979.0,60.3269,61.5104,60.317,60.4164,406979.0
2025-04-07 13:05:00,60.77,61.03,60.59,60.97,181876.0,60.4363,60.6949,60.2573,60.6352,181876.0
2025-04-07 13:10:00,60.95,61.67,60.77,61.67,220277.0,60.6153,61.3314,60.4363,61.3314,220277.0
2025-04-07 13:15:00,61.66,61.92,61.47,61.81,306038.0,61.3214,61.58,61.1325,61.4706,306038.0
2025-04-07 13:20:00,61.82,61.94,61.52,61.75,269768.0,61.4806,61.5999,61.1822,61.4109,269768.0
2025-04-07 13:25:00,61.72,62.17,61.61,62.07,232702.0,61.3811,61.8286,61.2717,61.7292,232702.0
2025-04-07 13:30:00,62.13,62.14,61.48,61.74,248693.0,61.7889,61.7988,61.1424,61.401,248693.0
2025-04-07 13:35:00,61.74,62.25,61.63,62.17,298336.0,61.401,61.9082,61.2916,61.8286,298336.0
2025-04-07 13:40:00,62.19,62.5,61.86,62.41,352808.0,61.8485,62.1568,61.5203,62.0673,352808.0
2025-04-07 13:45:00,62.43,62.83,61.96,62.44,400842.0,62.0872,62.485,61.6198,62.0972,400842.0
2025-04-07 13:50:00,62.45,62.52,62.14,62.37,297689.0,62.1071,62.1767,61.7988,62.0275,297689.0
2025-04-07 13:55:00,62.37,62.67,62.15,62.66,228095.0,62.0275,62.3259,61.8088,62.316,228095.0
2025-04-07 14:00:00,62.66,62.95,62.43,62.48,378133.0,62.316,62.6044,62.0872,62.1369,378133.0
2025-04-07 14:05:00,62.49,62.5,62.06,62.27,275618.0,62.1469,62.1568,61.7192,61.9281,275618.0
2025-04-07 14:10:00,62.26,62.55,61.99,62.16,236068.0,61.9181,62.2066,61.6496,61.8187,236068.0
2025-04-07 14:15:00,62.15,62.79,62.13,62.77,402570.0,61.8088,62.4452,61.7889,62.4253,402570.0
2025-04-07 14:20:00,62.77,62.91,62.46,62.58,235790.0,62.4253,62.5646,62.117,62.2364,235790.0
2025-04-07 14:25:00,62.6,62.64,61.78,61.87,166291.0,62.2563,62.2961,61.4408,61.5303,166291.0
2025-04-07 14:30:00,61.85,62.05,61.78,61.95,169849.0,61.5104,61.7093,61.4408,61.6098,169849.0
2025-04-07 14:35:00,61.93,62.25,61.86,62.18,214760.0,61.59,61.9082,61.5203,61.8386,214760.0
2025-04-07 14:40:00,62.19,62.38,61.95,62.19,216101.0,61.8485,62.0375,61.6098,61.8485,216101.0
2025-04-07 14:45:00,62.21,62.26,61.83,62.04,226653.0,61.8684,61.9181,61.4905,61.6994,226653.0
2025-04-07 14:50:00,62.06,62.09,61.54,61.6,187308.0,61.7192,61.7491,61.2021,61.2618,187308.0
2025-04-07 14:55:00,61.61,61.77,61.46,61.65,311051.0,61.2717,61.4308,61.1225,61.3115,311051.0
2025-04-07 15:00:00,61.67,62.27,61.6,61.86,383795.0,61.3314,61.9281,61.2618,61.5203,383795.0
2025-04-07 15:05:00,61.87,61.95,61.58,61.65,174451.0,61.5303,61.6098,61.2419,61.3115,174451.0
2025-04-07 15:10:00,61.62,61.89,61.54,61.82,252226.0,61.2817,61.5502,61.2021,61.4806,252226.0
2025-04-07 15:15:00,61.83,62.34,61.71,62.16,444421.0,61.4905,61.9977,61.3712,61.8187,444421.0
2025-04-07 15:20:00,62.14,62.19,61.68,61.77,320352.0,61.7988,61.8485,61.3413,61.4308,320352.0
2025-04-07 15:25:00,61.75,61.81,61.46,61.5,260757.0,61.4109,61.4706,61.1225,61.1623,260757.0
2025-04-07 15:30:00,61.48,62.28,61.47,62.07,357770.0,61.1424,61.938,61.1325,61.7292,357770.0
2025-04-07 15:35:00,62.07,62.27,61.95,62.04,380116.0,61.7292,61.9281,61.6098,61.6994,380116.0
2025-04-07 15:40:00,62.03,62.1,61.54,61.62,270113.0,61.6894,61.759,61.2021,61.2817,270113.0
2025-04-07 15:45:00,61.62,61.9,61.58,61.89,436607.0,61.2817,61.5601,61.2419,61.5502,436607.0
2025-04-07 15:50:00,61.91,62.18,61.74,62.12,520579.0,61.5701,61.8386,61.401,61.7789,520579.0
2025-04-07 15:55:00,62.12,62.35,62.04,62.16,1035756.0,61.7789,62.0077,61.6994,61.8187,1035756.0
2025-04-08 09:30:00,64.69,65.19,64.65,64.83,822584.0,64.3348,64.8321,64.295,64.474,822584.0
2025-04-08 09:35:00,64.82,64.98,64.61,64.87,369274.0,64.4641,64.6232,64.2552,64.5138,369274.0
2025-04-08 09:40:00,64.85,65.3,64.69,64.97,408766.0,64.4939,64.9415,64.3348,64.6133,408766.0
2025-04-08 09:45:00,64.98,65.14,64.67,65.01,251877.0,64.6232,64.7823,64.3149,64.653,251877.0
2025-04-08 09:50:00,65.03,65.25,64.8,65.06,314664.0,64.6729,64.8917,64.4442,64.7028,314664.0
2025-04-08 09:55:00,65.03,65.53,65.01,65.41,248634.0,64.6729,65.1702,64.653,65.0509,248634.0
2025-04-08 10:00:00,65.4,65.63,65.2,65.44,228908.0,65.0409,65.2696,64.842,65.0807,228908.0
2025-04-08 10:05:00,65.44,65.62,65.15,65.44,180801.0,65.0807,65.2597,64.7923,65.0807,180801.0
2025-04-08 10:10:00,65.47,65.57,65.03,65.2,321261.0,65.1105,65.21,64.6729,64.842,321261.0
2025-04-08 10:15:00,65.2,65.42,65.05,65.07,178798.0,64.842,65.0608,64.6928,64.7127,178798.0
2025-04-08 10:20:00,65.09,65.31,64.92,65.0,147376.0,64.7326,64.9514,64.5635,64.6431,147376.0
2025-04-08 10:25:00,65.02,65.4,64.96,65.22,230166.0,64.663,65.0409,64.6033,64.8619,230166.0
2025-04-08 10:30:00,65.2,65.3,64.95,65.2,105115.0,64.842,64.9415,64.5934,64.842,105115.0
2025-04-08 10:35:00,65.22,65.26,64.92,65.09,187503.0,64.8619,64.9017,64.5635,64.7326,187503.0
2025-04-08 10:40:00,65.09,65.19,64.8,64.89,179031.0,64.7326,64.8321,64.4442,64.5337,179031.0
2025-04-08 10:45:00,64.9,65.08,64.78,64.81,336360.0,64.5437,64.7227,64.4243,64.4541,336360.0
2025-04-08 10:50:00,64.81,64.84,64.59,64.61,162888.0,64.4541,64.484,64.2354,64.2552,162888.0
2025-04-08 10:55:00,64.61,64.66,64.23,64.23,150950.0,64.2552,64.305,63.8773,63.8773,150950.0
2025-04-08 11:00:00,64.23,64.38,64.17,64.33,137546.0,63.8773,64.0265,63.8177,63.9768,137546.0
2025-04-08 11:05:00,64.31,64.32,64.04,64.22,128044.0,63.9569,63.9668,63.6884,63.8674,128044.0
2025-04-08 11:10:00,64.22,64.24,63.78,63.81,157410.0,63.8674,63.8873,63.4298,63.4596,157410.0
2025-04-08 11:15:00,63.82,63.85,63.5,63.76,157854.0,63.4696,63.4994,63.1513,63.4099,157854.0
2025-04-08 11:20:00,63.77,63.96,63.51,63.59,186863.0,63.4199,63.6088,63.1613,63.2408,186863.0
2025-04-08 11:25:00,63.59,63.76,63.49,63.56,165293.0,63.2408,63.4099,63.1414,63.211,165293.0
2025-04-08 11:30:00,63.55,63.99,63.52,63.92,114519.0,63.2011,63.6386,63.1712,63.569,114519.0
2025-04-08 11:35:00,63.88,64.31,63.84,64.18,248576.0,63.5293,63.9569,63.4895,63.8276,248576.0
2025-04-08 11:40:00,64.17,64.39,64.12,64.34,136170.0,63.8177,64.0365,63.7679,63.9867,136170.0
2025-04-08 11:45:00,64.35,64.49,64.13,64.2,98711.0,63.9967,64.1359,63.7779,63.8475,98711.0
2025-04-08 11:50:00,64.21,64.29,63.99,64.21,116666.0,63.8574,63.937,63.6386,63.8574,116666.0
2025-04-08 11:55:00,64.22,64.34,64.11,64.29,50857.0,63.8674,63.9867,63.758,63.937,50857.0
2025-04-08 12:00:00,64.29,64.39,64.14,64.3,144060.0,63.937,64.0365,63.7878,63.9469,144060.0
2025-04-08 12:05:00,64.29,64.4,64.16,64.17,92317.0,63.937,64.0464,63.8077,63.8177,92317.0
2025-04-08 12:10:00,64.17,64.35,64.06,64.07,125278.0,63.8177,63.9967,63.7083,63.7182,125278.0
2025-04-08 12:15:00,64.06,64.09,63.84,63.93,174827.0,63.7083,63.7381,63.4895,63.579,174827.0
2025-04-08 12:20:00,63.94,64.06,63.78,63.85,316434.0,63.5889,63.7083,63.4298,63.4994,316434.0
2025-04-08 12:25:00,63.85,63.95,63.76,63.94,75735.0,63.4994,63.5989,63.4099,63.5889,75735.0
2025-04-08 12:30:00,63.95,64.06,63.41,63.71,394924.0,63.5989,63.7083,63.0618,63.3602,394924.0
2025-04-08 12:35:00,63.72,63.81,63.23,63.31,281647.0,63.3701,63.4596,62.8828,62.9624,281647.0
2025-04-08 12:40:00,63.3,63.38,63.05,63.15,342826.0,62.9524,63.032,62.7038,62.8033,342826.0
2025-04-08 12:45:00,63.14,63.58,63.06,63.49,420051.0,62.7933,63.2309,62.7138,63.1414,420051.0
2025-04-08 12:50:00,63.5,63.57,63.3,63.45,229796.0,63.1513,63.221,62.9524,63.1016,229796.0
2025-04-08 12:55:00,63.46,63.63,63.04,63.05,326312.0,63.1116,63.2806,62.6939,62.7038,326312.0
2025-04-08 13:00:00,63.06,63.23,62.93,63.21,176461.0,62.7138,62.8828,62.5845,62.8629,176461.0
2025-04-08 13:05:00,63.25,63.36,62.88,62.9,208284.0,62.9027,63.0121,62.5347,62.5546,208284.0
2025-04-08 13:10:00,62.91,63.01,62.63,62.93,193113.0,62.5646,62.664,62.2861,62.5845,193113.0
2025-04-08 13:15:00,62.91,63.33,62.87,63.03,336859.0,62.5646,62.9823,62.5248,62.6839,336859.0
2025-04-08 13:20:00,63.01,63.09,62.74,63.02,207281.0,62.664,62.7436,62.3955,62.674,207281.0
2025-04-08 13:25:00,63.01,63.06,62.66,62.73,147827.0,62.664,62.7138,62.316,62.3856,147827.0
2025-04-08 13:30:00,62.71,64.32,62.7,62.78,129350.0,62.3657,63.9668,62.3557,62.4353,129350.0
2025-04-08 13:35:00,62.81,63.54,62.77,63.33,530204.0,62.4651,63.1911,62.4253,62.9823,530204.0
2025-04-08 13:40:00,63.3,63.82,63.28,63.56,241277.0,62.9524,63.4696,62.9325,63.211,241277.0
2025-04-08 13:45:00,63.54,63.54,63.07,63.11,138801.0,63.1911,63.1911,62.7237,62.7635,138801.0
2025-04-08 13:50:00,63.11,63.26,62.98,62.99,171994.0,62.7635,62.9127,62.6342,62.6441,171994.0
2025-04-08 13:55:00,62.99,63.58,62.96,63.52,332108.0,62.6441,63.2309,62.6143,63.1712,332108.0
2025-04-08 14:00:00,63.53,63.64,63.3,63.36,150098.0,63.1812,63.2906,62.9524,63.0121,150098.0
2025-04-08 14:05:00,63.31,63.34,62.94,63.07,134037.0,62.9624,62.9922,62.5944,62.7237,134037.0
2025-04-08 14:10:00,63.07,63.12,62.82,62.83,117243.0,62.7237,62.7734,62.4751,62.485,117243.0
2025-04-08 14:15:00,62.82,63.26,62.78,63.21,205840.0,62.4751,62.9127,62.4353,62.8629,205840.0
2025-04-08 14:20:00,63.22,63.24,62.98,63.09,121126.0,62.8729,62.8928,62.6342,62.7436,121126.0
2025-04-08 14:25:00,63.09,63.1,62.56,62.66,99594.0,62.7436,62.7535,62.2165,62.316,99594.0
2025-04-08 14:30:00,62.66,63.68,62.66,62.94,454230.0,62.316,63.3304,62.316,62.5944,454230.0
2025-04-08 14:35:00,62.93,62.95,62.62,62.78,149234.0,62.5845,62.6044,62.2762,62.4353,149234.0
2025-04-08 14:40:00,62.78,62.82,62.59,62.66,147284.0,62.4353,62.4751,62.2463,62.316,147284.0
2025-04-08 14:45:00,62.67,62.95,62.6,62.79,224837.0,62.3259,62.6044,62.2563,62.4452,224837.0
2025-04-08 14:50:00,62.8,62.89,62.64,62.68,102256.0,62.4552,62.5447,62.2961,62.3358,102256.0
2025-04-08 14:55:00,62.69,62.7,62.45,62.47,103096.0,62.3458,62.3557,62.1071,62.127,103096.0
2025-04-08 15:00:00,62.44,62.52,62.29,62.35,137682.0,62.0972,62.1767,61.948,62.0077,137682.0
2025-04-08 15:05:00,62.34,62.4,61.89,61.9,400211.0,61.9977,62.0574,61.5502,61.5601,400211.0
2025-04-08 15:10:00,61.89,61.99,61.57,61.62,307620.0,61.5502,61.6496,61.2319,61.2817,307620.0
2025-04-08 15:15:00,61.63,61.67,61.29,61.41,266079.0,61.2916,61.3314,60.9535,61.0728,266079.0
2025-04-08 15:20:00,61.39,61.72,61.31,61.69,219195.0,61.0529,61.3811,60.9734,61.3513,219195.0
2025-04-08 15:25:00,61.68,61.99,61.68,61.83,200402.0,61.3413,61.6496,61.3413,61.4905,200402.0
2025-04-08 15:30:00,61.84,61.89,61.54,61.56,274128.0,61.5005,61.5502,61.2021,61.222,274128.0
2025-04-08 15:35:00,61.55,61.57,61.09,61.17,363428.0,61.212,61.2319,60.7546,60.8341,363428.0
2025-04-08 15:40:00,61.15,61.48,61.02,61.04,479975.0,60.8142,61.1424,60.685,60.7048,479975.0
2025-04-08 15:45:00,61.04,61.17,60.88,60.94,344007.0,60.7048,60.8341,60.5457,60.6054,344007.0
2025-04-08 15:50:00,60.95,61.93,60.95,61.83,615221.0,60.6153,61.59,60.6153,61.4905,615221.0
2025-04-08 15:55:00,61.83,62.21,61.65,62.08,1336243.0,61.4905,61.8684,61.3115,61.7391,1336243.0
2025-04-09 09:30:00,60.64,61.27,60.33,60.86,830226.0,60.307,60.9336,59.9987,60.5258,830226.0
2025-04-09 09:35:00,60.88,61.3,60.39,61.29,447559.0,60.5457,60.9634,60.0584,60.9535,447559.0
2025-04-09 09:40:00,61.32,61.39,60.51,60.6,382042.0,60.9833,61.0529,60.1778,60.2673,382042.0
2025-04-09 09:45:00,60.6,60.68,60.05,60.42,428282.0,60.2673,60.3468,59.7203,60.0882,428282.0
2025-04-09 09:50:00,60.4,61.09,60.15,61.01,547418.0,60.0684,60.7546,59.8197,60.675,547418.0
2025-04-09 09:55:00,61.02,61.36,60.92,60.93,346321.0,60.685,61.0231,60.5855,60.5954,346321.0
2025-04-09 10:00:00,60.94,61.62,60.91,61.26,348111.0,60.6054,61.2817,60.5756,60.9236,348111.0
2025-04-09 10:05:00,61.26,61.26,60.49,60.65,254520.0,60.9236,60.9236,60.1579,60.317,254520.0
2025-04-09 10:10:00,60.63,60.96,60.39,60.52,130875.0,60.2971,60.6253,60.0584,60.1877,130875.0
2025-04-09 10:15:00,60.53,60.88,60.53,60.83,184174.0,60.1976,60.5457,60.1976,60.496,184174.0
2025-04-09 10:20:00,60.83,61.06,60.52,60.91,295357.0,60.496,60.7247,60.1877,60.5756,295357.0
2025-04-09 10:25:00,60.9,60.9,60.42,60.66,192737.0,60.5656,60.5656,60.0882,60.3269,192737.0
2025-04-09 10:30:00,60.69,61.03,60.61,60.97,243453.0,60.3568,60.6949,60.2772,60.6352,243453.0
2025-04-09 10:35:00,60.97,60.98,60.63,60.73,158430.0,60.6352,60.6452,60.2971,60.3965,158430.0
2025-04-09 10:40:00,60.73,60.73,60.28,60.31,129334.0,60.3965,60.3965,59.949,59.9789,129334.0
2025-04-09 10:45:00,60.31,60.62,60.08,60.15,205902.0,59.9789,60.2872,59.7501,59.8197,205902.0
2025-04-09 10:50:00,60.14,60.23,59.66,59.92,220433.0,59.8098,59.8993,59.3324,59.591,220433.0
2025-04-09 10:55:00,59.9,60.02,59.61,59.61,193502.0,59.5711,59.6904,59.2827,59.2827,193502.0
2025-04-09 11:00:00,59.62,60.03,59.56,60.0,268046.0,59.2926,59.7004,59.233,59.6706,268046.0
2025-04-09 11:05:00,60.0,60.42,59.96,60.19,289558.0,59.6706,60.0882,59.6308,59.8595,289558.0
2025-04-09 11:10:00,60.18,60.34,60.01,60.08,262875.0,59.8496,60.0087,59.6805,59.7501,262875.0
2025-04-09 11:15:00,60.09,60.48,60.09,60.4,218315.0,59.7601,60.1479,59.7601,60.0684,218315.0
2025-04-09 11:20:00,60.4,60.57,60.36,60.45,221637.0,60.0684,60.2374,60.0286,60.1181,221637.0
2025-04-09 11:25:00,60.44,60.45,60.17,60.28,159154.0,60.1081,60.1181,59.8396,59.949,159154.0
2025-04-09 11:30:00,60.26,60.45,60.01,60.12,206078.0,59.9291,60.1181,59.6805,59.7899,206078.0
2025-04-09 11:35:00,60.14,60.21,59.85,59.89,176726.0,59.8098,59.8794,59.5214,59.5612,176726.0
2025-04-09 11:40:00,59.88,59.99,59.72,59.78,154745.0,59.5512,59.6606,59.3921,59.4518,154745.0
2025-04-09 11:45:00,59.78,60.28,59.77,60.13,260294.0,59.4518,59.949,59.4418,59.7998,260294.0
2025-04-09 11:50:00,60.13,60.32,60.02,60.1,216189.0,59.7998,59.9888,59.6904,59.77,216189.0
2025-04-09 11:55:00,60.1,60.14,59.85,59.98,223821.0,59.77,59.8098,59.5214,59.6507,223821.0
2025-04-09 12:00:00,59.97,60.05,59.7,59.83,126560.0,59.6407,59.7203,59.3722,59.5015,126560.0
2025-04-09 12:05:00,59.82,60.18,59.74,60.14,131106.0,59.4915,59.8496,59.412,59.8098,131106.0
2025-04-09 12:10:00,60.14,60.41,60.07,60.3,118377.0,59.8098,60.0783,59.7402,59.9689,118377.0
2025-04-09 12:15:00,60.3,60.39,60.1,60.2,163218.0,59.9689,60.0584,59.77,59.8695,163218.0
2025-04-09 12:20:00,60.2,60.25,60.03,60.06,125267.0,59.8695,59.9192,59.7004,59.7302,125267.0
2025-04-09 12:25:00,60.07,60.23,59.99,60.02,196617.0,59.7402,59.8993,59.6606,59.6904,196617.0
2025-04-09 12:30:00,60.01,60.2,59.94,60.19,82804.0,59.6805,59.8695,59.6109,59.8595,82804.0
2025-04-09 12:35:00,60.19,60.35,60.08,60.23,74961.0,59.8595,60.0186,59.7501,59.8993,74961.0
2025-04-09 12:40:00,60.21,60.25,60.03,60.1,96575.0,59.8794,59.9192,59.7004,59.77,96575.0
2025-04-09 12:45:00,60.1,60.24,59.97,60.23,112183.0,59.77,59.9092,59.6407,59.8993,112183.0
2025-04-09 12:50:00,60.23,60.36,59.99,60.24,96851.0,59.8993,60.0286,59.6606,59.9092,96851.0
2025-04-09 12:55:00,60.23,60.46,60.1,60.12,145633.0,59.8993,60.128,59.77,59.7899,145633.0
2025-04-09 13:00:00,60.13,60.93,60.1,60.79,316761.0,59.7998,60.5954,59.77,60.4562,316761.0
2025-04-09 13:05:00,60.79,60.8,60.28,60.32,188913.0,60.4562,60.4662,59.949,59.9888,188913.0
2025-04-09 13:10:00,60.32,60.37,60.01,60.19,154313.0,59.9888,60.0385,59.6805,59.8595,154313.0
2025-04-09 13:15:00,60.2,62.41,59.43,62.16,1018262.0,59.8695,62.0673,59.1037,61.8187,1018262.0
2025-04-09 13:20:00,62.16,63.7,61.43,63.58,1569375.0,61.8187,63.3502,61.0927,63.2309,1569375.0
2025-04-09 13:25:00,63.55,64.95,63.42,63.94,1095716.0,63.2011,64.5934,63.0718,63.5889,1095716.0
2025-04-09 13:30:00,63.94,65.03,63.63,64.94,794443.0,63.5889,64.6729,63.2806,64.5834,794443.0
2025-04-09 13:35:00,64.94,65.64,64.35,64.39,717863.0,64.5834,65.2796,63.9967,64.0365,717863.0
2025-04-09 13:40:00,64.42,64.56,63.98,64.13,505113.0,64.0663,64.2055,63.6287,63.7779,505113.0
2025-04-09 13:45:00,64.15,64.97,64.1,64.63,599372.0,63.7978,64.6133,63.748,64.2751,599372.0
2025-04-09 13:50:00,64.63,64.87,64.3,64.61,330095.0,64.2751,64.5138,63.9469,64.2552,330095.0
2025-04-09 13:55:00,64.6,65.43,64.36,65.3,381623.0,64.2453,65.0707,64.0066,64.9415,381623.0
2025-04-09 14:00:00,65.31,66.31,65.31,66.02,688894.0,64.9514,65.9459,64.9514,65.6575,688894.0
2025-04-09 14:05:00,66.02,66.17,64.97,65.62,730163.0,65.6575,65.8067,64.6133,65.2597,730163.0
2025-04-09 14:10:00,65.61,66.15,65.43,65.93,329403.0,65.2498,65.7868,65.0707,65.568,329403.0
2025-04-09 14:15:00,65.94,66.67,65.77,66.21,387389.0,65.5779,66.3039,65.4089,65.8465,387389.0
2025-04-09 14:20:00,66.2,66.65,65.86,66.52,319517.0,65.8365,66.284,65.4984,66.1548,319517.0
2025-04-09 14:25:00,66.53,67.05,66.42,66.8,362661.0,66.1647,66.6818,66.0553,66.4332,362661.0
2025-04-09 14:30:00,66.77,67.13,66.59,66.84,414833.0,66.4034,66.7614,66.2244,66.473,414833.0
2025-04-09 14:35:00,66.84,67.19,66.74,67.04,462483.0,66.473,66.8211,66.3735,66.6719,462483.0
2025-04-09 14:40:00,67.05,67.1,66.33,66.41,303495.0,66.6818,66.7316,65.9658,66.0454,303495.0
2025-04-09 14:45:00,66.44,66.66,66.14,66.45,265741.0,66.0752,66.294,65.7768,66.0851,265741.0
2025-04-09 14:50:00,66.49,66.69,66.06,66.13,273826.0,66.1249,66.3238,65.6973,65.7669,273826.0
2025-04-09 14:55:00,66.14,66.32,65.62,65.63,334919.0,65.7768,65.9559,65.2597,65.2696,334919.0
2025-04-09 15:00:00,65.63,66.09,65.36,66.05,360049.0,65.2696,65.7271,65.0011,65.6873,360049.0
2025-04-09 15:05:00,66.03,66.17,65.66,65.82,262780.0,65.6674,65.8067,65.2995,65.4586,262780.0
2025-04-09 15:10:00,65.83,66.31,65.81,66.28,292860.0,65.4685,65.9459,65.4487,65.9161,292860.0
2025-04-09 15:15:00,66.28,66.31,65.89,66.26,382797.0,65.9161,65.9459,65.5282,65.8962,382797.0
2025-04-09 15:20:00,66.26,66.52,66.07,66.23,363441.0,65.8962,66.1548,65.7072,65.8663,363441.0
2025-04-09 15:25:00,66.23,66.65,66.14,66.56,508063.0,65.8663,66.284,65.7768,66.1945,508063.0
2025-04-09 15:30:00,66.55,66.91,66.49,66.74,586962.0,66.1846,66.5426,66.1249,66.3735,586962.0
2025-04-09 15:35:00,66.73,66.77,66.35,66.61,564091.0,66.3636,66.4034,65.9857,66.2443,564091.0
2025-04-09 15:40:00,66.6,66.87,66.55,66.74,446492.0,66.2343,66.5028,66.1846,66.3735,446492.0
2025-04-09 15:45:00,66.76,66.77,66.36,66.65,366619.0,66.3934,66.4034,65.9956,66.284,366619.0
2025-04-09 15:50:00,66.67,67.01,66.41,66.42,666337.0,66.3039,66.6421,66.0454,66.0553,666337.0
2025-04-09 15:55:00,66.42,66.57,66.16,66.33,1807494.0,66.0553,66.2045,65.7967,65.9658,1807494.0
2025-04-10 09:30:00,64.95,65.0,64.11,64.67,533589.0,64.5934,64.6431,63.758,64.3149,533589.0
2025-04-10 09:35:00,64.67,64.93,64.1,64.45,603425.0,64.3149,64.5735,63.748,64.0961,603425.0
2025-04-10 09:40:00,64.47,64.52,64.0,64.3,381747.0,64.116,64.1657,63.6486,63.9469,381747.0
2025-04-10 09:45:00,64.31,64.62,64.18,64.4,356851.0,63.9569,64.2652,63.8276,64.0464,356851.0
2025-04-10 09:50:00,64.39,64.57,63.93,64.08,203381.0,64.0365,64.2155,63.579,63.7282,203381.0
2025-04-10 09:55:00,64.06,64.12,63.59,63.63,323141.0,63.7083,63.7679,63.2408,63.2806,323141.0
2025-04-10 10:00:00,63.62,63.83,63.35,63.61,380549.0,63.2707,63.4795,63.0022,63.2607,380549.0
2025-04-10 10:05:00,63.62,63.84,63.26,63.42,235964.0,63.2707,63.4895,62.9127,63.0718,235964.0
2025-04-10 10:10:00,63.43,63.49,63.08,63.36,230979.0,63.0817,63.1414,62.7336,63.0121,230979.0
2025-04-10 10:15:00,63.37,63.74,63.37,63.48,235397.0,63.0221,63.39,63.0221,63.1314,235397.0
2025-04-10 10:20:00,63.48,64.15,63.47,64.14,249472.0,63.1314,63.7978,63.1215,63.7878,249472.0
2025-04-10 10:25:00,64.13,64.23,63.73,63.77,174803.0,63.7779,63.8773,63.3801,63.4199,174803.0
2025-04-10 10:30:00,63.78,64.01,63.76,63.96,401539.0,63.4298,63.6585,63.4099,63.6088,401539.0
2025-04-10 10:35:00,63.96,64.17,63.82,63.98,204407.0,63.6088,63.8177,63.4696,63.6287,204407.0
2025-04-10 10:40:00,63.98,64.24,63.83,64.03,171805.0,63.6287,63.8873,63.4795,63.6784,171805.0
2025-04-10 10:45:00,64.03,64.08,63.78,63.84,148606.0,63.6784,63.7282,63.4298,63.4895,148606.0
2025-04-10 10:50:00,63.81,64.0,63.69,63.82,165967.0,63.4596,63.6486,63.3403,63.4696,165967.0
2025-04-10 10:55:00,63.83,63.91,63.5,63.55,117233.0,63.4795,63.5591,63.1513,63.2011,117233.0
2025-04-10 11:00:00,63.53,63.65,63.44,63.58,153990.0,63.1812,63.3005,63.0917,63.2309,153990.0
2025-04-10 11:05:00,63.57,64.13,63.49,64.08,223601.0,63.221,63.7779,63.1414,63.7282,223601.0
2025-04-10 11:10:00,64.08,64.09,63.7,63.79,194120.0,63.7282,63.7381,63.3502,63.4397,194120.0
2025-04-10 11:15:00,63.77,63.79,63.5,63.65,250852.0,63.4199,63.4397,63.1513,63.3005,250852.0
2025-04-10 11:20:00,63.65,63.77,63.48,63.59,132787.0,63.3005,63.4199,63.1314,63.2408,132787.0
2025-04-10 11:25:00,63.59,63.66,63.34,63.38,124961.0,63.2408,63.3105,62.9922,63.032,124961.0
2025-04-10 11:30:00,63.38,63.48,63.21,63.47,148763.0,63.032,63.1314,62.8629,63.1215,148763.0
2025-04-10 11:35:00,63.47,63.51,63.19,63.24,129494.0,63.1215,63.1613,62.843,62.8928,129494.0
2025-04-10 11:40:00,63.23,63.49,63.23,63.31,78918.0,62.8828,63.1414,62.8828,62.9624,78918.0
2025-04-10 11:45:00,63.27,63.43,63.14,63.14,112471.0,62.9226,63.0817,62.7933,62.7933,112471.0
2025-04-10 11:50:00,63.15,63.17,62.83,63.17,223327.0,62.8033,62.8232,62.485,62.8232,223327.0
2025-04-10 11:55:00,63.19,63.19,62.69,62.78,173512.0,62.843,62.843,62.3458,62.4353,173512.0
2025-04-10 12:00:00,62.78,63.03,62.48,62.51,231994.0,62.4353,62.6839,62.1369,62.1668,231994.0
2025-04-10 12:05:00,62.49,62.89,62.46,62.74,144788.0,62.1469,62.5447,62.117,62.3955,144788.0
2025-04-10 12:10:00,62.73,62.93,62.39,62.46,153241.0,62.3856,62.5845,62.0474,62.117,153241.0
2025-04-10 12:15:00,62.45,62.5,62.2,62.35,182507.0,62.1071,62.1568,61.8585,62.0077,182507.0
2025-04-10 12:20:00,62.33,62.33,61.77,62.09,243265.0,61.9878,61.9878,61.4308,61.7491,243265.0
2025-04-10 12:25:00,62.11,62.11,61.56,61.79,203356.0,61.769,61.769,61.222,61.4507,203356.0
2025-04-10 12:30:00,61.76,62.6,61.75,62.58,191924.0,61.4209,62.2563,61.4109,62.2364,191924.0
2025-04-10 12:35:00,62.57,62.62,62.33,62.46,174492.0,62.2264,62.2762,61.9878,62.117,174492.0
2025-04-10 12:40:00,62.46,62.5,62.14,62.39,166897.0,62.117,62.1568,61.7988,62.0474,166897.0
2025-04-10 12:45:00,62.36,62.71,62.05,62.58,203653.0,62.0176,62.3657,61.7093,62.2364,203653.0
2025-04-10 12:50:00,62.61,62.7,62.14,62.25,202362.0,62.2662,62.3557,61.7988,61.9082,202362.0
2025-04-10 12:55:00,62.25,62.57,62.2,62.52,128861.0,61.9082,62.2264,61.8585,62.1767,128861.0
2025-04-10 13:00:00,62.51,63.31,62.34,62.73,494236.0,62.1668,62.9624,61.9977,62.3856,494236.0
2025-04-10 13:05:00,62.68,62.68,62.12,62.18,285616.0,62.3358,62.3358,61.7789,61.8386,285616.0
2025-04-10 13:10:00,62.16,62.19,61.5,61.67,328796.0,61.8187,61.8485,61.1623,61.3314,328796.0
2025-04-10 13:15:00,61.65,61.81,61.49,61.8,228829.0,61.3115,61.4706,61.1524,61.4607,228829.0
2025-04-10 13:20:00,61.79,62.03,61.52,61.9,250819.0,61.4507,61.6894,61.1822,61.5601,250819.0
2025-04-10 13:25:00,61.91,62.57,61.89,62.53,189623.0,61.5701,62.2264,61.5502,62.1867,189623.0
2025-04-10 13:30:00,62.53,62.71,62.38,62.41,154020.0,62.1867,62.3657,62.0375,62.0673,154020.0
2025-04-10 13:35:00,62.4,62.8,62.37,62.38,165370.0,62.0574,62.4552,62.0275,62.0375,165370.0
2025-04-10 13:40:00,62.38,63.03,62.35,63.02,173106.0,62.0375,62.6839,62.0077,62.674,173106.0
2025-04-10 13:45:00,63.02,63.36,62.87,62.97,242976.0,62.674,63.0121,62.5248,62.6242,242976.0
2025-04-10 13:50:00,62.97,63.22,62.65,63.16,234547.0,62.6242,62.8729,62.306,62.8132,234547.0
2025-04-10 13:55:00,63.17,63.38,63.12,63.29,147251.0,62.8232,63.032,62.7734,62.9425,147251.0
2025-04-10 14:00:00,63.28,63.66,63.18,63.59,270879.0,62.9325,63.3105,62.8331,63.2408,270879.0
2025-04-10 14:05:00,63.56,63.67,62.97,63.0,373808.0,63.211,63.3204,62.6242,62.6541,373808.0
2025-04-10 14:10:00,62.99,63.09,62.63,62.73,184787.0,62.6441,62.7436,62.2861,62.3856,184787.0
2025-04-10 14:15:00,62.72,63.09,62.66,62.95,152789.0,62.3756,62.7436,62.316,62.6044,152789.0
2025-04-10 14:20:00,62.98,63.51,62.97,63.38,98599.0,62.6342,63.1613,62.6242,63.032,98599.0
2025-04-10 14:25:00,63.38,63.56,63.23,63.5,211679.0,63.032,63.211,62.8828,63.1513,211679.0
2025-04-10 14:30:00,63.51,63.64,63.16,63.19,204938.0,63.1613,63.2906,62.8132,62.843,204938.0
2025-04-10 14:35:00,63.15,63.27,63.01,63.19,166818.0,62.8033,62.9226,62.664,62.843,166818.0
2025-04-10 14:40:00,63.2,63.72,63.09,63.6,203769.0,62.853,63.3701,62.7436,63.2508,203769.0
2025-04-10 14:45:00,63.58,63.6,62.99,63.14,204881.0,63.2309,63.2508,62.6441,62.7933,204881.0
2025-04-10 14:50:00,63.14,63.38,62.78,62.8,194304.0,62.7933,63.032,62.4353,62.4552,194304.0
2025-04-10 14:55:00,62.8,63.1,62.66,62.94,148245.0,62.4552,62.7535,62.316,62.5944,148245.0
2025-04-10 15:00:00,62.94,63.42,62.81,63.28,185051.0,62.5944,63.0718,62.4651,62.9325,185051.0
2025-04-10 15:05:00,63.28,63.35,62.71,62.72,219587.0,62.9325,63.0022,62.3657,62.3756,219587.0
2025-04-10 15:10:00,62.74,62.92,62.58,62.73,172733.0,62.3955,62.5745,62.2364,62.3856,172733.0
2025-04-10 15:15:00,62.71,63.06,62.59,63.01,237174.0,62.3657,62.7138,62.2463,62.664,237174.0
2025-04-10 15:20:00,63.01,63.2,62.7,62.82,171604.0,62.664,62.853,62.3557,62.4751,171604.0
2025-04-10 15:25:00,62.8,62.94,62.31,62.34,266481.0,62.4552,62.5944,61.9679,61.9977,266481.0
2025-04-10 15:30:00,62.34,62.8,62.32,62.56,369779.0,61.9977,62.4552,61.9778,62.2165,369779.0
2025-04-10 15:35:00,62.54,62.67,62.14,62.17,352001.0,62.1966,62.3259,61.7988,61.8286,352001.0
2025-04-10 15:40:00,62.19,62.28,61.77,61.84,681988.0,61.8485,61.938,61.4308,61.5005,681988.0
2025-04-10 15:45:00,61.85,62.29,61.66,62.22,470121.0,61.5104,61.948,61.3214,61.8784,470121.0
2025-04-10 15:50:00,62.22,63.05,62.15,63.0,615722.0,61.8784,62.7038,61.8088,62.6541,615722.0
2025-04-10 15:55:00,63.0,63.22,62.62,63.12,1366232.0,62.6541,62.8729,62.2762,62.7734,1366232.0
2025-04-11 09:30:00,61.56,62.7,60.54,61.46,1328418.0,61.222,62.3557,60.2076,61.1225,1328418.0
2025-04-11 09:35:00,61.48,61.88,60.98,61.55,704229.0,61.1424,61.5402,60.6452,61.212,704229.0
2025-04-11 09:40:00,61.56,61.78,61.06,61.51,654613.0,61.222,61.4408,60.7247,61.1723,654613.0
2025-04-11 09:45:00,61.51,62.05,61.48,61.72,672931.0,61.1723,61.7093,61.1424,61.3811,672931.0
2025-04-11 09:50:00,61.73,61.75,61.13,61.37,586458.0,61.3911,61.4109,60.7944,61.033,586458.0
2025-04-11 09:55:00,61.34,61.59,61.03,61.06,687533.0,61.0032,61.2518,60.6949,60.7247,687533.0
2025-04-11 10:00:00,61.08,61.1,60.15,60.33,775928.0,60.7446,60.7645,59.8197,59.9987,775928.0
2025-04-11 10:05:00,60.36,61.27,60.27,60.87,518878.0,60.0286,60.9336,59.9391,60.5358,518878.0
2025-04-11 10:10:00,60.91,61.18,60.34,60.59,390185.0,60.5756,60.8441,60.0087,60.2573,390185.0
2025-04-11 10:15:00,60.58,60.92,60.26,60.38,405348.0,60.2474,60.5855,59.9291,60.0485,405348.0
2025-04-11 10:20:00,60.37,60.46,59.65,59.89,956380.0,60.0385,60.128,59.3225,59.5612,956380.0
2025-04-11 10:25:00,59.89,60.16,59.7,59.87,364904.0,59.5612,59.8297,59.3722,59.5413,364904.0
2025-04-11 10:30:00,59.87,60.87,59.77,60.8,462919.0,59.5413,60.5358,59.4418,60.4662,462919.0
2025-04-11 10:35:00,60.8,61.03,60.73,60.96,461134.0,60.4662,60.6949,60.3965,60.6253,461134.0
2025-04-11 10:40:00,60.95,61.27,60.79,61.19,475436.0,60.6153,60.9336,60.4562,60.854,475436.0
2025-04-11 10:45:00,61.19,61.48,61.15,61.23,419138.0,60.854,61.1424,60.8142,60.8938,419138.0
2025-04-11 10:50:00,61.22,61.22,60.86,61.05,256953.0,60.8839,60.8839,60.5258,60.7148,256953.0
2025-04-11 10:55:00,61.03,61.35,60.77,60.84,640139.0,60.6949,61.0131,60.4363,60.5059,640139.0
2025-04-11 11:00:00,60.82,61.67,60.61,60.76,445640.0,60.4861,61.3314,60.2772,60.4264,445640.0
2025-04-11 11:05:00,60.76,60.87,60.53,60.73,260136.0,60.4264,60.5358,60.1976,60.3965,260136.0
2025-04-11 11:10:00,60.73,60.76,60.34,60.42,306759.0,60.3965,60.4264,60.0087,60.0882,306759.0
2025-04-11 11:15:00,60.41,60.48,60.24,60.33,188671.0,60.0783,60.1479,59.9092,59.9987,188671.0
2025-04-11 11:20:00,60.36,60.49,60.17,60.28,204551.0,60.0286,60.1579,59.8396,59.949,204551.0
2025-04-11 11:25:00,60.28,60.57,60.22,60.48,458564.0,59.949,60.2374,59.8893,60.1479,458564.0
2025-04-11 11:30:00,60.48,60.49,60.32,60.42,189837.0,60.1479,60.1579,59.9888,60.0882,189837.0
2025-04-11 11:35:00,60.42,60.8,60.37,60.77,245818.0,60.0882,60.4662,60.0385,60.4363,245818.0
2025-04-11 11:40:00,60.76,60.92,60.55,60.9,169571.0,60.4264,60.5855,60.2175,60.5656,169571.0
2025-04-11 11:45:00,60.9,61.13,60.8,60.95,183822.0,60.5656,60.7944,60.4662,60.6153,183822.0
2025-04-11 11:50:00,60.96,61.12,60.83,61.08,134852.0,60.6253,60.7844,60.496,60.7446,134852.0
2025-04-11 11:55:00,61.08,61.37,61.07,61.34,144331.0,60.7446,61.033,60.7347,61.0032,144331.0
2025-04-11 12:00:00,61.35,61.43,61.15,61.17,170072.0,61.0131,61.0927,60.8142,60.8341,170072.0
2025-04-11 12:05:00,61.17,61.33,61.05,61.11,125877.0,60.8341,60.9933,60.7148,60.7745,125877.0
2025-04-11 12:10:00,61.11,61.31,61.1,61.15,150974.0,60.7745,60.9734,60.7645,60.8142,150974.0
2025-04-11 12:15:00,61.15,61.29,61.13,61.24,145656.0,60.8142,60.9535,60.7944,60.9037,145656.0
2025-04-11 12:20:00,61.23,61.25,60.94,60.96,153829.0,60.8938,60.9137,60.6054,60.6253,153829.0
2025-04-11 12:25:00,60.97,61.12,60.84,61.05,111101.0,60.6352,60.7844,60.5059,60.7148,111101.0
2025-04-11 12:30:00,61.07,61.5,61.06,61.35,121822.0,60.7347,61.1623,60.7247,61.0131,121822.0
2025-04-11 12:35:00,61.34,61.79,61.34,61.71,122397.0,61.0032,61.4507,61.0032,61.3712,122397.0
2025-04-11 12:40:00,61.71,61.9,61.6,61.9,121183.0,61.3712,61.5601,61.2618,61.5601,121183.0
2025-04-11 12:45:00,61.9,61.98,61.73,61.9,201303.0,61.5601,61.6397,61.3911,61.5601,201303.0
2025-04-11 12:50:00,61.92,61.92,61.67,61.79,149152.0,61.58,61.58,61.3314,61.4507,149152.0
2025-04-11 12:55:00,61.79,61.97,61.7,61.86,149964.0,61.4507,61.6297,61.3612,61.5203,149964.0
2025-04-11 13:00:00,61.87,62.18,61.83,62.02,272985.0,61.5303,61.8386,61.4905,61.6795,272985.0
2025-04-11 13:05:00,62.03,62.33,61.98,62.14,280083.0,61.6894,61.9878,61.6397,61.7988,280083.0
2025-04-11 13:10:00,62.14,62.27,62.02,62.26,169832.0,61.7988,61.9281,61.6795,61.9181,169832.0
2025-04-11 13:15:00,62.26,62.38,62.04,62.09,170661.0,61.9181,62.0375,61.6994,61.7491,170661.0
2025-04-11 13:20:00,62.1,62.49,62.03,62.28,156967.0,61.759,62.1469,61.6894,61.938,156967.0
2025-04-11 13:25:00,62.28,62.37,62.14,62.18,181693.0,61.938,62.0275,61.7988,61.8386,181693.0
2025-04-11 13:30:00,62.19,62.32,62.1,62.24,140801.0,61.8485,61.9778,61.759,61.8983,140801.0
2025-04-11 13:35:00,62.24,62.95,62.16,62.9,188524.0,61.8983,62.6044,61.8187,62.5546,188524.0
2025-04-11 13:40:00,62.91,63.63,62.84,63.5,548500.0,62.5646,63.2806,62.495,63.1513,548500.0
2025-04-11 13:45:00,63.5,63.59,63.13,63.28,400336.0,63.1513,63.2408,62.7834,62.9325,400336.0
2025-04-11 13:50:00,63.26,63.48,63.18,63.39,219593.0,62.9127,63.1314,62.8331,63.0419,219593.0
2025-04-11 13:55:00,63.39,63.42,63.12,63.25,101338.0,63.0419,63.0718,62.7734,62.9027,101338.0
2025-04-11 14:00:00,63.24,63.3,62.99,63.05,178882.0,62.8928,62.9524,62.6441,62.7038,178882.0
2025-04-11 14:05:00,63.06,63.07,62.72,62.77,121362.0,62.7138,62.7237,62.3756,62.4253,121362.0
2025-04-11 14:10:00,62.78,62.95,62.69,62.84,205832.0,62.4353,62.6044,62.3458,62.495,205832.0
2025-04-11 14:15:00,62.83,62.84,62.45,62.61,216465.0,62.485,62.495,62.1071,62.2662,216465.0
2025-04-11 14:20:00,62.58,62.64,62.08,62.54,256264.0,62.2364,62.2961,61.7391,62.1966,256264.0
2025-04-11 14:25:00,62.55,62.64,62.4,62.62,146293.0,62.2066,62.2961,62.0574,62.2762,146293.0
2025-04-11 14:30:00,62.62,62.63,62.44,62.55,108164.0,62.2762,62.2861,62.0972,62.2066,108164.0
2025-04-11 14:35:00,62.55,62.69,62.47,62.58,139507.0,62.2066,62.3458,62.127,62.2364,139507.0
2025-04-11 14:40:00,62.6,62.68,62.51,62.55,137964.0,62.2563,62.3358,62.1668,62.2066,137964.0
2025-04-11 14:45:00,62.55,62.66,62.52,62.65,107557.0,62.2066,62.316,62.1767,62.306,107557.0
2025-04-11 14:50:00,62.65,62.66,62.36,62.55,152764.0,62.306,62.316,62.0176,62.2066,152764.0
2025-04-11 14:55:00,62.55,62.57,62.28,62.3,106393.0,62.2066,62.2264,61.938,61.9579,106393.0
2025-04-11 15:00:00,62.3,62.51,62.29,62.47,110568.0,61.9579,62.1668,61.948,62.127,110568.0
2025-04-11 15:05:00,62.47,62.52,62.32,62.43,276704.0,62.127,62.1767,61.9778,62.0872,276704.0
2025-04-11 15:10:00,62.43,62.63,62.41,62.63,307366.0,62.0872,62.2861,62.0673,62.2861,307366.0
2025-04-11 15:15:00,62.64,62.8,62.57,62.8,194530.0,62.2961,62.4552,62.2264,62.4552,194530.0
2025-04-11 15:20:00,62.78,62.87,62.57,62.75,242128.0,62.4353,62.5248,62.2264,62.4055,242128.0
2025-04-11 15:25:00,62.74,62.87,62.69,62.79,197276.0,62.3955,62.5248,62.3458,62.4452,197276.0
2025-04-11 15:30:00,62.78,62.86,62.72,62.78,260792.0,62.4353,62.5149,62.3756,62.4353,260792.0
2025-04-11 15:35:00,62.78,62.82,62.62,62.67,287442.0,62.4353,62.4751,62.2762,62.3259,287442.0
2025-04-11 15:40:00,62.67,62.81,62.64,62.78,253841.0,62.3259,62.4651,62.2961,62.4353,253841.0
2025-04-11 15:45:00,62.78,62.96,62.66,62.95,302657.0,62.4353,62.6143,62.316,62.6044,302657.0
2025-04-11 15:50:00,62.97,63.06,62.67,62.76,720352.0,62.6242,62.7138,62.3259,62.4154,720352.0
2025-04-11 15:55:00,62.77,62.8,62.32,62.48,1619236.0,62.4253,62.4552,61.9778,62.1369,1619236.0
2025-04-14 09:30:00,63.16,63.17,62.76,63.09,636981.0,62.8132,62.8232,62.4154,62.7436,636981.0
2025-04-14 09:35:00,63.1,63.33,63.04,63.17,414818.0,62.7535,62.9823,62.6939,62.8232,414818.0
2025-04-14 09:40:00,63.22,63.22,62.88,63.11,357217.0,62.8729,62.8729,62.5347,62.7635,357217.0
2025-04-14 09:45:00,63.11,63.44,62.97,63.39,386970.0,62.7635,63.0917,62.6242,63.0419,386970.0
2025-04-14 09:50:00,63.4,63.52,63.21,63.35,343246.0,63.0519,63.1712,62.8629,63.0022,343246.0
2025-04-14 09:55:00,63.32,63.57,63.17,63.52,321394.0,62.9723,63.221,62.8232,63.1712,321394.0
2025-04-14 10:00:00,63.54,63.79,63.5,63.65,446766.0,63.1911,63.4397,63.1513,63.3005,446766.0
2025-04-14 10:05:00,63.65,63.96,63.62,63.69,267450.0,63.3005,63.6088,63.2707,63.3403,267450.0
2025-04-14 10:10:00,63.69,63.71,63.42,63.44,239371.0,63.3403,63.3602,63.0718,63.0917,239371.0
2025-04-14 10:15:00,63.44,63.5,63.18,63.41,273185.0,63.0917,63.1513,62.8331,63.0618,273185.0
2025-04-14 10:20:00,63.41,63.5,63.2,63.37,146633.0,63.0618,63.1513,62.853,63.0221,146633.0
2025-04-14 10:25:00,63.38,63.45,63.18,63.39,178285.0,63.032,63.1016,62.8331,63.0419,178285.0
2025-04-14 10:30:00,63.39,63.39,63.21,63.23,209526.0,63.0419,63.0419,62.8629,62.8828,209526.0
2025-04-14 10:35:00,63.24,63.38,63.2,63.33,225871.0,62.8928,63.032,62.853,62.9823,225871.0
2025-04-14 10:40:00,63.33,63.36,63.11,63.11,149171.0,62.9823,63.0121,62.7635,62.7635,149171.0
2025-04-14 10:45:00,63.12,63.43,63.1,63.41,270856.0,62.7734,63.0817,62.7535,63.0618,270856.0
2025-04-14 10:50:00,63.4,63.64,63.39,63.64,199362.0,63.0519,63.2906,63.0419,63.2906,199362.0
2025-04-14 10:55:00,63.64,63.64,63.39,63.42,161520.0,63.2906,63.2906,63.0419,63.0718,161520.0
2025-04-14 11:00:00,63.43,63.51,63.18,63.25,344154.0,63.0817,63.1613,62.8331,62.9027,344154.0
2025-04-14 11:05:00,63.26,63.35,63.17,63.24,118670.0,62.9127,63.0022,62.8232,62.8928,118670.0
2025-04-14 11:10:00,63.23,63.28,63.0,63.02,117378.0,62.8828,62.9325,62.6541,62.674,117378.0
2025-04-14 11:15:00,63.02,63.08,62.89,63.0,146210.0,62.674,62.7336,62.5447,62.6541,146210.0
2025-04-14 11:20:00,63.0,63.09,62.94,63.01,246612.0,62.6541,62.7436,62.5944,62.664,246612.0
2025-04-14 11:25:00,63.02,63.09,62.78,62.8,198976.0,62.674,62.7436,62.4353,62.4552,198976.0
2025-04-14 11:30:00,62.8,63.06,62.76,63.05,144710.0,62.4552,62.7138,62.4154,62.7038,144710.0
2025-04-14 11:35:00,63.05,63.13,62.76,62.77,140245.0,62.7038,62.7834,62.4154,62.4253,140245.0
2025-04-14 11:40:00,62.77,62.8,62.53,62.8,196384.0,62.4253,62.4552,62.1867,62.4552,196384.0
2025-04-14 11:45:00,62.8,62.8,62.61,62.7,204912.0,62.4552,62.4552,62.2662,62.3557,204912.0
2025-04-14 11:50:00,62.69,62.85,62.6,62.79,179004.0,62.3458,62.5049,62.2563,62.4452,179004.0
2025-04-14 11:55:00,62.78,62.98,62.77,62.82,142700.0,62.4353,62.6342,62.4253,62.4751,142700.0
2025-04-14 12:00:00,62.83,62.98,62.71,62.8,132215.0,62.485,62.6342,62.3657,62.4552,132215.0
2025-04-14 12:05:00,62.83,62.86,62.6,62.63,67420.0,62.485,62.5149,62.2563,62.2861,67420.0
2025-04-14 12:10:00,62.63,62.69,62.39,62.63,206686.0,62.2861,62.3458,62.0474,62.2861,206686.0
2025-04-14 12:15:00,62.63,62.81,62.55,62.76,142823.0,62.2861,62.4651,62.2066,62.4154,142823.0
2025-04-14 12:20:00,62.75,62.88,62.58,62.72,172232.0,62.4055,62.5347,62.2364,62.3756,172232.0
2025-04-14 12:25:00,62.72,62.84,62.59,62.77,134899.0,62.3756,62.495,62.2463,62.4253,134899.0
2025-04-14 12:30:00,62.78,63.05,62.7,63.01,260673.0,62.4353,62.7038,62.3557,62.664,260673.0
2025-04-14 12:35:00,63.02,63.08,62.89,63.08,182839.0,62.674,62.7336,62.5447,62.7336,182839.0
2025-04-14 12:40:00,63.05,63.11,62.98,63.08,200662.0,62.7038,62.7635,62.6342,62.7336,200662.0
2025-04-14 12:45:00,63.09,63.2,63.05,63.06,191041.0,62.7436,62.853,62.7038,62.7138,191041.0
2025-04-14 12:50:00,63.07,63.17,62.91,63.16,187923.0,62.7237,62.8232,62.5646,62.8132,187923.0
2025-04-14 12:55:00,63.16,63.18,62.94,62.97,183422.0,62.8132,62.8331,62.5944,62.6242,183422.0
2025-04-14 13:00:00,62.97,63.59,62.95,63.3,344737.0,62.6242,63.2408,62.6044,62.9524,344737.0
2025-04-14 13:05:00,63.3,63.48,63.27,63.44,100138.0,62.9524,63.1314,62.9226,63.0917,100138.0
2025-04-14 13:10:00,63.44,63.5,63.34,63.42,114722.0,63.0917,63.1513,62.9922,63.0718,114722.0
2025-04-14 13:15:00,63.42,63.47,63.23,63.43,117186.0,63.0718,63.1215,62.8828,63.0817,117186.0
2025-04-14 13:20:00,63.43,63.61,63.41,63.59,88509.0,63.0817,63.2607,63.0618,63.2408,88509.0
2025-04-14 13:25:00,63.58,63.63,63.39,63.46,112311.0,63.2309,63.2806,63.0419,63.1116,112311.0
2025-04-14 13:30:00,63.45,63.59,63.31,63.48,181278.0,63.1016,63.2408,62.9624,63.1314,181278.0
2025-04-14 13:35:00,63.49,63.58,63.41,63.53,134796.0,63.1414,63.2309,63.0618,63.1812,134796.0
2025-04-14 13:40:00,63.54,63.59,63.38,63.4,97319.0,63.1911,63.2408,63.032,63.0519,97319.0
2025-04-14 13:45:00,63.4,63.58,63.31,63.56,123876.0,63.0519,63.2309,62.9624,63.211,123876.0
2025-04-14 13:50:00,63.57,63.82,63.57,63.68,159694.0,63.221,63.4696,63.221,63.3304,159694.0
2025-04-14 13:55:00,63.68,63.83,63.63,63.76,153096.0,63.3304,63.4795,63.2806,63.4099,153096.0
2025-04-14 14:00:00,63.73,63.8,63.69,63.7,90424.0,63.3801,63.4497,63.3403,63.3502,90424.0
2025-04-14 14:05:00,63.71,63.72,63.52,63.56,127432.0,63.3602,63.3701,63.1712,63.211,127432.0
2025-04-14 14:10:00,63.55,63.6,63.4,63.47,109383.0,63.2011,63.2508,63.0519,63.1215,109383.0
2025-04-14 14:15:00,63.48,63.58,63.44,63.52,136446.0,63.1314,63.2309,63.0917,63.1712,136446.0
2025-04-14 14:20:00,63.52,63.61,63.51,63.6,89398.0,63.1712,63.2607,63.1613,63.2508,89398.0
2025-04-14 14:25:00,63.6,63.67,63.56,63.63,121118.0,63.2508,63.3204,63.211,63.2806,121118.0
2025-04-14 14:30:00,63.64,63.7,63.57,63.67,94981.0,63.2906,63.3502,63.221,63.3204,94981.0
2025-04-14 14:35:00,63.67,63.77,63.59,63.73,197827.0,63.3204,63.4199,63.2408,63.3801,197827.0
2025-04-14 14:40:00,63.73,63.8,63.62,63.76,122909.0,63.3801,63.4497,63.2707,63.4099,122909.0
2025-04-14 14:45:00,63.75,63.83,63.62,63.68,122194.0,63.4,63.4795,63.2707,63.3304,122194.0
2025-04-14 14:50:00,63.68,63.74,63.6,63.73,170622.0,63.3304,63.39,63.2508,63.3801,170622.0
2025-04-14 14:55:00,63.73,63.85,63.66,63.81,153339.0,63.3801,63.4994,63.3105,63.4596,153339.0
2025-04-14 15:00:00,63.82,63.91,63.77,63.86,142405.0,63.4696,63.5591,63.4199,63.5094,142405.0
2025-04-14 15:05:00,63.85,63.91,63.78,63.89,122816.0,63.4994,63.5591,63.4298,63.5392,122816.0
2025-04-14 15:10:00,63.89,64.01,63.85,63.97,174675.0,63.5392,63.6585,63.4994,63.6188,174675.0
2025-04-14 15:15:00,63.96,63.97,63.8,63.88,142203.0,63.6088,63.6188,63.4497,63.5293,142203.0
2025-04-14 15:20:00,63.87,63.91,63.78,63.82,190326.0,63.5193,63.5591,63.4298,63.4696,190326.0
2025-04-14 15:25:00,63.83,63.84,63.63,63.68,190611.0,63.4795,63.4895,63.2806,63.3304,190611.0
2025-04-14 15:30:00,63.67,63.69,63.56,63.63,201309.0,63.3204,63.3403,63.211,63.2806,201309.0
2025-04-14 15:35:00,63.62,63.66,63.52,63.59,199473.0,63.2707,63.3105,63.1712,63.2408,199473.0
2025-04-14 15:40:00,63.59,63.72,63.56,63.6,227926.0,63.2408,63.3701,63.211,63.2508,227926.0
2025-04-14 15:45:00,63.59,63.61,63.41,63.5,177764.0,63.2408,63.2607,63.0618,63.1513,177764.0
2025-04-14 15:50:00,63.48,63.48,63.21,63.35,453544.0,63.1314,63.1314,62.8629,63.0022,453544.0
2025-04-14 15:55:00,63.35,63.36,63.06,63.14,1194362.0,63.0022,63.0121,62.7138,62.7933,1194362.0
2025-04-15 09:30:00,63.44,64.13,63.3,64.06,430512.0,63.0917,63.7779,62.9524,63.7083,430512.0
2025-04-15 09:35:00,64.03,64.37,63.96,64.3,512550.0,63.6784,64.0166,63.6088,63.9469,512550.0
2025-04-15 09:40:00,64.3,64.73,64.28,64.64,340273.0,63.9469,64.3746,63.9271,64.2851,340273.0
2025-04-15 09:45:00,64.65,65.15,64.56,65.09,391390.0,64.295,64.7923,64.2055,64.7326,391390.0
2025-04-15 09:50:00,65.09,65.35,65.04,65.28,301853.0,64.7326,64.9912,64.6829,64.9216,301853.0
2025-04-15 09:55:00,65.28,65.42,64.93,65.05,364245.0,64.9216,65.0608,64.5735,64.6928,364245.0
2025-04-15 10:00:00,65.05,65.26,64.93,65.2,203113.0,64.6928,64.9017,64.5735,64.842,203113.0
2025-04-15 10:05:00,65.19,65.25,64.96,65.02,138351.0,64.8321,64.8917,64.6033,64.663,138351.0
2025-04-15 10:10:00,65.02,65.19,64.91,64.96,199024.0,64.663,64.8321,64.5536,64.6033,199024.0
2025-04-15 10:15:00,64.96,65.04,64.35,64.38,348162.0,64.6033,64.6829,63.9967,64.0265,348162.0
2025-04-15 10:20:00,64.37,64.67,64.25,64.53,328249.0,64.0166,64.3149,63.8972,64.1757,328249.0
2025-04-15 10:25:00,64.53,64.71,64.45,64.64,231092.0,64.1757,64.3547,64.0961,64.2851,231092.0
2025-04-15 10:30:00,64.66,65.05,64.63,65.04,150883.0,64.305,64.6928,64.2751,64.6829,150883.0
2025-04-15 10:35:00,65.03,65.04,64.72,64.75,129785.0,64.6729,64.6829,64.3646,64.3945,129785.0
2025-04-15 10:40:00,64.76,65.07,64.69,65.02,123735.0,64.4044,64.7127,64.3348,64.663,123735.0
2025-04-15 10:45:00,65.01,65.03,64.57,64.91,259196.0,64.653,64.6729,64.2155,64.5536,259196.0
2025-04-15 10:50:00,64.91,65.01,64.72,64.98,109486.0,64.5536,64.653,64.3646,64.6232,109486.0
2025-04-15 10:55:00,64.98,65.08,64.91,64.93,136018.0,64.6232,64.7227,64.5536,64.5735,136018.0
2025-04-15 11:00:00,64.95,65.12,64.91,65.07,183721.0,64.5934,64.7624,64.5536,64.7127,183721.0
2025-04-15 11:05:00,65.08,65.13,64.89,65.05,140161.0,64.7227,64.7724,64.5337,64.6928,140161.0
2025-04-15 11:10:00,65.05,65.11,64.94,65.03,109750.0,64.6928,64.7525,64.5834,64.6729,109750.0
2025-04-15 11:15:00,65.05,65.08,64.86,64.89,143826.0,64.6928,64.7227,64.5039,64.5337,143826.0
2025-04-15 11:20:00,64.88,64.99,64.83,64.96,97412.0,64.5238,64.6332,64.474,64.6033,97412.0
2025-04-15 11:25:00,64.96,64.96,64.69,64.75,114367.0,64.6033,64.6033,64.3348,64.3945,114367.0
2025-04-15 11:30:00,64.76,65.01,64.75,64.98,131931.0,64.4044,64.653,64.3945,64.6232,131931.0
2025-04-15 11:35:00,64.98,65.09,64.82,65.02,114260.0,64.6232,64.7326,64.4641,64.663,114260.0
2025-04-15 11:40:00,65.02,65.08,64.95,65.08,103944.0,64.663,64.7227,64.5934,64.7227,103944.0
2025-04-15 11:45:00,65.08,65.12,64.96,65.03,138213.0,64.7227,64.7624,64.6033,64.6729,138213.0
2025-04-15 11:50:00,65.04,65.12,64.93,65.05,144144.0,64.6829,64.7624,64.5735,64.6928,144144.0
2025-04-15 11:55:00,65.05,65.05,64.84,64.95,89298.0,64.6928,64.6928,64.484,64.5934,89298.0
2025-04-15 12:00:00,64.95,65.1,64.91,65.08,64991.0,64.5934,64.7426,64.5536,64.7227,64991.0
2025-04-15 12:05:00,65.09,65.13,64.91,65.0,125295.0,64.7326,64.7724,64.5536,64.6431,125295.0
2025-04-15 12:10:00,64.99,65.06,64.88,64.96,67615.0,64.6332,64.7028,64.5238,64.6033,67615.0
2025-04-15 12:15:00,64.96,65.03,64.87,64.92,86948.0,64.6033,64.6729,64.5138,64.5635,86948.0
2025-04-15 12:20:00,64.92,65.01,64.88,64.98,89221.0,64.5635,64.653,64.5238,64.6232,89221.0
2025-04-15 12:25:00,64.98,65.08,64.95,64.98,115227.0,64.6232,64.7227,64.5934,64.6232,115227.0
2025-04-15 12:30:00,64.98,65.08,64.87,64.9,78564.0,64.6232,64.7227,64.5138,64.5437,78564.0
2025-04-15 12:35:00,64.91,64.96,64.82,64.86,85996.0,64.5536,64.6033,64.4641,64.5039,85996.0
2025-04-15 12:40:00,64.86,65.03,64.83,65.0,85936.0,64.5039,64.6729,64.474,64.6431,85936.0
2025-04-15 12:45:00,65.01,65.07,64.91,64.99,69484.0,64.653,64.7127,64.5536,64.6332,69484.0
2025-04-15 12:50:00,64.99,65.0,64.86,64.91,77184.0,64.6332,64.6431,64.5039,64.5536,77184.0
2025-04-15 12:55:00,64.9,64.95,64.8,64.91,121577.0,64.5437,64.5934,64.4442,64.5536,121577.0
2025-04-15 13:00:00,64.9,64.94,64.75,64.94,101668.0,64.5437,64.5834,64.3945,64.5834,101668.0
2025-04-15 13:05:00,64.94,65.03,64.91,64.95,104264.0,64.5834,64.6729,64.5536,64.5934,104264.0
2025-04-15 13:10:00,64.95,65.05,64.94,65.01,100170.0,64.5934,64.6928,64.5834,64.653,100170.0
2025-04-15 13:15:00,65.01,65.05,64.87,64.92,90432.0,64.653,64.6928,64.5138,64.5635,90432.0
2025-04-15 13:20:00,64.91,64.97,64.75,64.84,94487.0,64.5536,64.6133,64.3945,64.484,94487.0
2025-04-15 13:25:00,64.84,64.87,64.7,64.84,159675.0,64.484,64.5138,64.3447,64.484,159675.0
2025-04-15 13:30:00,64.84,64.99,64.83,64.88,130369.0,64.484,64.6332,64.474,64.5238,130369.0
2025-04-15 13:35:00,64.9,64.94,64.8,64.9,117959.0,64.5437,64.5834,64.4442,64.5437,117959.0
2025-04-15 13:40:00,64.91,65.0,64.87,64.87,74574.0,64.5536,64.6431,64.5138,64.5138,74574.0
2025-04-15 13:45:00,64.88,64.92,64.83,64.89,63319.0,64.5238,64.5635,64.474,64.5337,63319.0
2025-04-15 13:50:00,64.89,64.89,64.62,64.66,127708.0,64.5337,64.5337,64.2652,64.305,127708.0
2025-04-15 13:55:00,64.65,64.82,64.63,64.76,97003.0,64.295,64.4641,64.2751,64.4044,97003.0
2025-04-15 14:00:00,64.75,64.85,64.71,64.75,139868.0,64.3945,64.4939,64.3547,64.3945,139868.0
2025-04-15 14:05:00,64.75,64.81,64.68,64.8,86285.0,64.3945,64.4541,64.3249,64.4442,86285.0
2025-04-15 14:10:00,64.79,64.82,64.69,64.72,71267.0,64.4343,64.4641,64.3348,64.3646,71267.0
2025-04-15 14:15:00,64.72,64.75,64.65,64.69,78625.0,64.3646,64.3945,64.295,64.3348,78625.0
2025-04-15 14:20:00,64.69,64.76,64.65,64.67,95358.0,64.3348,64.4044,64.295,64.3149,95358.0
2025-04-15 14:25:00,64.67,64.8,64.64,64.66,138180.0,64.3149,64.4442,64.2851,64.305,138180.0
2025-04-15 14:30:00,64.65,64.78,64.63,64.77,94065.0,64.295,64.4243,64.2751,64.4144,94065.0
2025-04-15 14:35:00,64.77,64.79,64.66,64.73,92382.0,64.4144,64.4343,64.305,64.3746,92382.0
2025-04-15 14:40:00,64.73,64.83,64.7,64.83,88242.0,64.3746,64.474,64.3447,64.474,88242.0
2025-04-15 14:45:00,64.83,64.88,64.72,64.75,102262.0,64.474,64.5238,64.3646,64.3945,102262.0
2025-04-15 14:50:00,64.75,64.76,64.63,64.69,121178.0,64.3945,64.4044,64.2751,64.3348,121178.0
2025-04-15 14:55:00,64.69,64.79,64.68,64.76,101695.0,64.3348,64.4343,64.3249,64.4044,101695.0
2025-04-15 15:00:00,64.74,64.83,64.71,64.8,89858.0,64.3845,64.474,64.3547,64.4442,89858.0
2025-04-15 15:05:00,64.79,64.81,64.71,64.77,151143.0,64.4343,64.4541,64.3547,64.4144,151143.0
2025-04-15 15:10:00,64.76,64.89,64.71,64.86,118430.0,64.4044,64.5337,64.3547,64.5039,118430.0
2025-04-15 15:15:00,64.86,64.92,64.84,64.87,155709.0,64.5039,64.5635,64.484,64.5138,155709.0
2025-04-15 15:20:00,64.87,64.88,64.71,64.72,157587.0,64.5138,64.5238,64.3547,64.3646,157587.0
2025-04-15 15:25:00,64.73,64.73,64.6,64.69,210708.0,64.3746,64.3746,64.2453,64.3348,210708.0
2025-04-15 15:30:00,64.69,64.84,64.68,64.73,244483.0,64.3348,64.484,64.3249,64.3746,244483.0
2025-04-15 15:35:00,64.73,64.81,64.66,64.7,257621.0,64.3746,64.4541,64.305,64.3447,257621.0
2025-04-15 15:40:00,64.7,64.77,64.69,64.73,162088.0,64.3447,64.4144,64.3348,64.3746,162088.0
2025-04-15 15:45:00,64.72,64.74,64.51,64.66,121877.0,64.3646,64.3845,64.1558,64.305,121877.0
2025-04-15 15:50:00,64.66,64.78,64.59,64.7,282273.0,64.305,64.4243,64.2354,64.3447,282273.0
2025-04-15 15:55:00,64.7,64.7,64.51,64.53,907252.0,64.3447,64.3447,64.1558,64.1757,907252.0
2025-04-16 09:30:00,63.89,64.61,63.89,64.56,211264.0,63.5392,64.2552,63.5392,64.2055,211264.0
2025-04-16 09:35:00,64.53,64.75,64.32,64.58,379582.0,64.1757,64.3945,63.9668,64.2254,379582.0
2025-04-16 09:40:00,64.56,64.9,64.4,64.75,166670.0,64.2055,64.5437,64.0464,64.3945,166670.0
2025-04-16 09:45:00,64.79,64.86,64.62,64.71,155927.0,64.4343,64.5039,64.2652,64.3547,155927.0
2025-04-16 09:50:00,64.72,64.78,64.3,64.44,235391.0,64.3646,64.4243,63.9469,64.0862,235391.0
2025-04-16 09:55:00,64.44,64.45,64.07,64.07,194017.0,64.0862,64.0961,63.7182,63.7182,194017.0
2025-04-16 10:00:00,64.06,64.19,63.95,64.06,196685.0,63.7083,63.8375,63.5989,63.7083,196685.0
2025-04-16 10:05:00,64.07,64.36,64.05,64.29,164323.0,63.7182,64.0066,63.6983,63.937,164323.0
2025-04-16 10:10:00,64.31,64.41,64.07,64.08,129295.0,63.9569,64.0563,63.7182,63.7282,129295.0
2025-04-16 10:15:00,64.09,64.13,64.01,64.1,117647.0,63.7381,63.7779,63.6585,63.748,117647.0
2025-04-16 10:20:00,64.1,64.21,64.02,64.19,104474.0,63.748,63.8574,63.6685,63.8375,104474.0
2025-04-16 10:25:00,64.2,64.39,64.19,64.34,116134.0,63.8475,64.0365,63.8375,63.9867,116134.0
2025-04-16 10:30:00,64.35,64.36,64.2,64.28,100655.0,63.9967,64.0066,63.8475,63.9271,100655.0
2025-04-16 10:35:00,64.29,64.34,64.19,64.27,93108.0,63.937,63.9867,63.8375,63.9171,93108.0
2025-04-16 10:40:00,64.26,64.52,64.24,64.48,115273.0,63.9072,64.1657,63.8873,64.126,115273.0
2025-04-16 10:45:00,64.48,64.58,64.37,64.37,110769.0,64.126,64.2254,64.0166,64.0166,110769.0
2025-04-16 10:50:00,64.38,64.44,64.34,64.37,134447.0,64.0265,64.0862,63.9867,64.0166,134447.0
2025-04-16 10:55:00,64.37,64.43,64.29,64.41,111328.0,64.0166,64.0762,63.937,64.0563,111328.0
2025-04-16 11:00:00,64.42,64.53,64.41,64.43,104186.0,64.0663,64.1757,64.0563,64.0762,104186.0
2025-04-16 11:05:00,64.42,64.6,64.33,64.58,82402.0,64.0663,64.2453,63.9768,64.2254,82402.0
2025-04-16 11:10:00,64.58,64.65,64.51,64.58,90134.0,64.2254,64.295,64.1558,64.2254,90134.0
2025-04-16 11:15:00,64.58,64.66,64.44,64.57,97493.0,64.2254,64.305,64.0862,64.2155,97493.0
2025-04-16 11:20:00,64.58,64.83,64.56,64.82,129554.0,64.2254,64.474,64.2055,64.4641,129554.0
2025-04-16 11:25:00,64.83,64.92,64.81,64.88,140077.0,64.474,64.5635,64.4541,64.5238,140077.0
2025-04-16 11:30:00,64.88,64.96,64.79,64.95,109580.0,64.5238,64.6033,64.4343,64.5934,109580.0
2025-04-16 11:35:00,64.95,64.98,64.86,64.9,90370.0,64.5934,64.6232,64.5039,64.5437,90370.0
2025-04-16 11:40:00,64.9,64.91,64.82,64.86,77384.0,64.5437,64.5536,64.4641,64.5039,77384.0
2025-04-16 11:45:00,64.86,64.89,64.73,64.75,115041.0,64.5039,64.5337,64.3746,64.3945,115041.0
2025-04-16 11:50:00,64.75,64.81,64.65,64.69,75368.0,64.3945,64.4541,64.295,64.3348,75368.0
2025-04-16 11:55:00,64.69,64.75,64.57,64.66,79548.0,64.3348,64.3945,64.2155,64.305,79548.0
2025-04-16 12:00:00,64.67,64.69,64.43,64.5,73711.0,64.3149,64.3348,64.0762,64.1458,73711.0
2025-04-16 12:05:00,64.5,64.5,64.28,64.5,100191.0,64.1458,64.1458,63.9271,64.1458,100191.0
2025-04-16 12:10:00,64.5,64.55,64.44,64.49,94375.0,64.1458,64.1956,64.0862,64.1359,94375.0
2025-04-16 12:15:00,64.5,64.59,64.47,64.59,87770.0,64.1458,64.2354,64.116,64.2354,87770.0
2025-04-16 12:20:00,64.59,64.64,64.53,64.62,94552.0,64.2354,64.2851,64.1757,64.2652,94552.0
2025-04-16 12:25:00,64.62,64.65,64.56,64.62,117412.0,64.2652,64.295,64.2055,64.2652,117412.0
2025-04-16 12:30:00,64.61,64.79,64.61,64.78,97629.0,64.2552,64.4343,64.2552,64.4243,97629.0
2025-04-16 12:35:00,64.77,64.77,64.51,64.6,110060.0,64.4144,64.4144,64.1558,64.2453,110060.0
2025-04-16 12:40:00,64.6,64.68,64.54,64.67,108426.0,64.2453,64.3249,64.1856,64.3149,108426.0
2025-04-16 12:45:00,64.67,64.71,64.59,64.63,117890.0,64.3149,64.3547,64.2354,64.2751,117890.0
2025-04-16 12:50:00,64.63,64.65,64.54,64.59,137120.0,64.2751,64.295,64.1856,64.2354,137120.0
2025-04-16 12:55:00,64.59,64.71,64.59,64.67,109412.0,64.2354,64.3547,64.2354,64.3149,109412.0
2025-04-16 13:00:00,64.66,64.76,64.6,64.66,125568.0,64.305,64.4044,64.2453,64.305,125568.0
2025-04-16 13:05:00,64.66,64.78,64.61,64.68,73310.0,64.305,64.4243,64.2552,64.3249,73310.0
2025-04-16 13:10:00,64.68,64.7,64.59,64.59,128963.0,64.3249,64.3447,64.2354,64.2354,128963.0
2025-04-16 13:15:00,64.6,64.85,64.59,64.79,94568.0,64.2453,64.4939,64.2354,64.4343,94568.0
2025-04-16 13:20:00,64.8,64.85,64.67,64.71,81882.0,64.4442,64.4939,64.3149,64.3547,81882.0
2025-04-16 13:25:00,64.71,64.72,64.65,64.69,119460.0,64.3547,64.3646,64.295,64.3348,119460.0
2025-04-16 13:30:00,64.69,64.69,64.32,64.34,212512.0,64.3348,64.3348,63.9668,63.9867,212512.0
2025-04-16 13:35:00,64.34,64.57,64.33,64.45,268559.0,63.9867,64.2155,63.9768,64.0961,268559.0
2025-04-16 13:40:00,64.46,64.46,64.25,64.31,111805.0,64.1061,64.1061,63.8972,63.9569,111805.0
2025-04-16 13:45:00,64.31,64.31,64.04,64.14,135678.0,63.9569,63.9569,63.6884,63.7878,135678.0
2025-04-16 13:50:00,64.14,64.23,63.96,64.05,159124.0,63.7878,63.8773,63.6088,63.6983,159124.0
2025-04-16 13:55:00,64.06,64.11,63.71,63.73,171539.0,63.7083,63.758,63.3602,63.3801,171539.0
2025-04-16 14:00:00,63.74,64.06,63.73,63.98,272122.0,63.39,63.7083,63.3801,63.6287,272122.0
2025-04-16 14:05:00,63.99,64.15,63.95,64.11,118532.0,63.6386,63.7978,63.5989,63.758,118532.0
2025-04-16 14:10:00,64.12,64.26,64.11,64.26,120608.0,63.7679,63.9072,63.758,63.9072,120608.0
2025-04-16 14:15:00,64.27,64.31,64.01,64.08,123366.0,63.9171,63.9569,63.6585,63.7282,123366.0
2025-04-16 14:20:00,64.09,64.3,64.04,64.25,126720.0,63.7381,63.9469,63.6884,63.8972,126720.0
2025-04-16 14:25:00,64.26,64.37,64.19,64.26,105739.0,63.9072,64.0166,63.8375,63.9072,105739.0
2025-04-16 14:30:00,64.25,64.29,64.18,64.21,116329.0,63.8972,63.937,63.8276,63.8574,116329.0
2025-04-16 14:35:00,64.21,64.21,63.99,63.99,114067.0,63.8574,63.8574,63.6386,63.6386,114067.0
2025-04-16 14:40:00,63.99,64.07,63.93,64.05,130538.0,63.6386,63.7182,63.579,63.6983,130538.0
2025-04-16 14:45:00,64.04,64.08,63.91,63.94,98459.0,63.6884,63.7282,63.5591,63.5889,98459.0
2025-04-16 14:50:00,63.93,63.94,63.84,63.9,125052.0,63.579,63.5889,63.4895,63.5491,125052.0
2025-04-16 14:55:00,63.9,63.98,63.77,63.79,107916.0,63.5491,63.6287,63.4199,63.4397,107916.0
2025-04-16 15:00:00,63.8,63.87,63.64,63.68,99916.0,63.4497,63.5193,63.2906,63.3304,99916.0
2025-04-16 15:05:00,63.68,63.71,63.49,63.53,182300.0,63.3304,63.3602,63.1414,63.1812,182300.0
2025-04-16 15:10:00,63.53,63.61,63.42,63.51,207686.0,63.1812,63.2607,63.0718,63.1613,207686.0
2025-04-16 15:15:00,63.51,63.59,63.4,63.41,187896.0,63.1613,63.2408,63.0519,63.0618,187896.0
2025-04-16 15:20:00,63.41,63.53,63.37,63.44,168223.0,63.0618,63.1812,63.0221,63.0917,168223.0
2025-04-16 15:25:00,63.43,63.56,63.39,63.56,182855.0,63.0817,63.211,63.0419,63.211,182855.0
2025-04-16 15:30:00,63.56,63.82,63.56,63.66,269720.0,63.211,63.4696,63.211,63.3105,269720.0
2025-04-16 15:35:00,63.65,63.72,63.56,63.63,198914.0,63.3005,63.3701,63.211,63.2806,198914.0
2025-04-16 15:40:00,63.63,63.75,63.58,63.59,211394.0,63.2806,63.4,63.2309,63.2408,211394.0
2025-04-16 15:45:00,63.59,63.69,63.54,63.69,139698.0,63.2408,63.3403,63.1911,63.3403,139698.0
2025-04-16 15:50:00,63.7,63.95,63.67,63.86,309620.0,63.3502,63.5989,63.3204,63.5094,309620.0
2025-04-16 15:55:00,63.85,64.01,63.73,63.97,961491.0,63.4994,63.6585,63.3801,63.6188,961491.0
2025-04-17 09:30:00,64.38,64.75,64.06,64.48,939900.0,64.0265,64.3945,63.7083,64.126,939900.0
2025-04-17 09:35:00,64.48,64.75,64.32,64.63,219000.0,64.126,64.3945,63.9668,64.2751,219000.0
2025-04-17 09:40:00,64.63,65.06,64.55,64.94,230454.0,64.2751,64.7028,64.1956,64.5834,230454.0
2025-04-17 09:45:00,64.95,65.09,64.82,65.06,176603.0,64.5934,64.7326,64.4641,64.7028,176603.0
2025-04-17 09:50:00,65.06,65.19,64.91,65.07,177521.0,64.7028,64.8321,64.5536,64.7127,177521.0
2025-04-17 09:55:00,65.1,65.23,65.02,65.23,219788.0,64.7426,64.8718,64.663,64.8718,219788.0
2025-04-17 10:00:00,65.22,65.28,65.08,65.25,283534.0,64.8619,64.9216,64.7227,64.8917,283534.0
2025-04-17 10:05:00,65.25,65.29,64.94,65.01,190085.0,64.8917,64.9315,64.5834,64.653,190085.0
2025-04-17 10:10:00,65.02,65.22,64.96,65.06,135615.0,64.663,64.8619,64.6033,64.7028,135615.0
2025-04-17 10:15:00,65.06,65.1,64.92,64.97,114157.0,64.7028,64.7426,64.5635,64.6133,114157.0
2025-04-17 10:20:00,64.95,65.06,64.77,64.78,178001.0,64.5934,64.7028,64.4144,64.4243,178001.0
2025-04-17 10:25:00,64.78,64.88,64.59,64.62,137170.0,64.4243,64.5238,64.2354,64.2652,137170.0
2025-04-17 10:30:00,64.61,64.75,64.58,64.64,193314.0,64.2552,64.3945,64.2254,64.2851,193314.0
2025-04-17 10:35:00,64.63,64.63,64.43,64.53,172038.0,64.2751,64.2751,64.0762,64.1757,172038.0
2025-04-17 10:40:00,64.54,64.78,64.49,64.74,198805.0,64.1856,64.4243,64.1359,64.3845,198805.0
2025-04-17 10:45:00,64.73,64.95,64.69,64.87,136705.0,64.3746,64.5934,64.3348,64.5138,136705.0
2025-04-17 10:50:00,64.87,64.91,64.75,64.86,92535.0,64.5138,64.5536,64.3945,64.5039,92535.0
2025-04-17 10:55:00,64.86,64.9,64.65,64.67,115311.0,64.5039,64.5437,64.295,64.3149,115311.0
2025-04-17 11:00:00,64.68,64.77,64.66,64.73,65652.0,64.3249,64.4144,64.305,64.3746,65652.0
2025-04-17 11:05:00,64.73,65.08,64.73,64.92,113186.0,64.3746,64.7227,64.3746,64.5635,113186.0
2025-04-17 11:10:00,64.91,65.1,64.87,65.1,73775.0,64.5536,64.7426,64.5138,64.7426,73775.0
2025-04-17 11:15:00,65.11,65.26,65.05,65.23,133642.0,64.7525,64.9017,64.6928,64.8718,133642.0
2025-04-17 11:20:00,65.22,65.23,65.09,65.16,120850.0,64.8619,64.8718,64.7326,64.8022,120850.0
2025-04-17 11:25:00,65.16,65.17,65.01,65.11,190524.0,64.8022,64.8122,64.653,64.7525,190524.0
2025-04-17 11:30:00,65.11,65.3,65.11,65.29,166471.0,64.7525,64.9415,64.7525,64.9315,166471.0
2025-04-17 11:35:00,65.28,65.37,65.17,65.27,156075.0,64.9216,65.0111,64.8122,64.9116,156075.0
2025-04-17 11:40:00,65.27,65.32,65.19,65.2,100836.0,64.9116,64.9613,64.8321,64.842,100836.0
2025-04-17 11:45:00,65.2,65.36,65.17,65.25,108811.0,64.842,65.0011,64.8122,64.8917,108811.0
2025-04-17 11:50:00,65.25,65.36,65.15,65.19,123452.0,64.8917,65.0011,64.7923,64.8321,123452.0
2025-04-17 11:55:00,65.19,65.33,65.14,65.15,103416.0,64.8321,64.9713,64.7823,64.7923,103416.0
2025-04-17 12:00:00,65.16,65.47,65.06,65.14,171971.0,64.8022,65.1105,64.7028,64.7823,171971.0
2025-04-17 12:05:00,65.14,65.53,65.08,65.3,369469.0,64.7823,65.1702,64.7227,64.9415,369469.0
2025-04-17 12:10:00,65.31,65.33,64.99,65.2,197027.0,64.9514,64.9713,64.6332,64.842,197027.0
2025-04-17 12:15:00,65.2,65.51,65.15,65.48,126191.0,64.842,65.1503,64.7923,65.1205,126191.0
2025-04-17 12:20:00,65.48,65.57,65.4,65.48,115736.0,65.1205,65.21,65.0409,65.1205,115736.0
2025-04-17 12:25:00,65.48,65.61,65.45,65.53,124082.0,65.1205,65.2498,65.0906,65.1702,124082.0
2025-04-17 12:30:00,65.53,65.68,65.41,65.62,127390.0,65.1702,65.3194,65.0509,65.2597,127390.0
2025-04-17 12:35:00,65.63,65.71,65.49,65.5,115954.0,65.2696,65.3492,65.1304,65.1404,115954.0
2025-04-17 12:40:00,65.5,65.57,65.31,65.38,92296.0,65.1404,65.21,64.9514,65.021,92296.0
2025-04-17 12:45:00,65.38,65.47,65.3,65.42,114249.0,65.021,65.1105,64.9415,65.0608,114249.0
2025-04-17 12:50:00,65.43,65.55,65.39,65.52,165739.0,65.0707,65.1901,65.031,65.1602,165739.0
2025-04-17 12:55:00,65.52,65.64,65.44,65.46,121454.0,65.1602,65.2796,65.0807,65.1006,121454.0
2025-04-17 13:00:00,65.46,65.54,65.27,65.34,89235.0,65.1006,65.1801,64.9116,64.9812,89235.0
2025-04-17 13:05:00,65.34,65.34,65.21,65.3,78515.0,64.9812,64.9812,64.8519,64.9415,78515.0
2025-04-17 13:10:00,65.3,65.35,65.21,65.22,136279.0,64.9415,64.9912,64.8519,64.8619,136279.0
2025-04-17 13:15:00,65.23,65.26,65.11,65.22,108351.0,64.8718,64.9017,64.7525,64.8619,108351.0
2025-04-17 13:20:00,65.22,65.23,65.1,65.23,88790.0,64.8619,64.8718,64.7426,64.8718,88790.0
2025-04-17 13:25:00,65.22,65.27,65.08,65.11,109526.0,64.8619,64.9116,64.7227,64.7525,109526.0
2025-04-17 13:30:00,65.11,65.3,65.1,65.28,96472.0,64.7525,64.9415,64.7426,64.9216,96472.0
2025-04-17 13:35:00,65.28,65.33,65.22,65.3,88114.0,64.9216,64.9713,64.8619,64.9415,88114.0
2025-04-17 13:40:00,65.3,65.32,65.1,65.23,77044.0,64.9415,64.9613,64.7426,64.8718,77044.0
2025-04-17 13:45:00,65.22,65.44,65.2,65.31,93829.0,64.8619,65.0807,64.842,64.9514,93829.0
2025-04-17 13:50:00,65.31,65.5,65.29,65.46,99352.0,64.9514,65.1404,64.9315,65.1006,99352.0
2025-04-17 13:55:00,65.47,65.55,65.41,65.42,106436.0,65.1105,65.1901,65.0509,65.0608,106436.0
2025-04-17 14:00:00,65.43,65.54,65.37,65.53,81347.0,65.0707,65.1801,65.0111,65.1702,81347.0
2025-04-17 14:05:00,65.52,65.56,65.45,65.55,97636.0,65.1602,65.2,65.0906,65.1901,97636.0
2025-04-17 14:10:00,65.55,65.6,65.39,65.39,111184.0,65.1901,65.2398,65.031,65.031,111184.0
2025-04-17 14:15:00,65.39,65.47,65.34,65.44,89760.0,65.031,65.1105,64.9812,65.0807,89760.0
2025-04-17 14:20:00,65.44,65.52,65.4,65.43,77779.0,65.0807,65.1602,65.0409,65.0707,77779.0
2025-04-17 14:25:00,65.44,65.48,65.32,65.32,87326.0,65.0807,65.1205,64.9613,64.9613,87326.0
2025-04-17 14:30:00,65.35,65.48,65.33,65.37,70194.0,64.9912,65.1205,64.9713,65.0111,70194.0
2025-04-17 14:35:00,65.37,65.45,65.35,65.45,84905.0,65.0111,65.0906,64.9912,65.0906,84905.0
2025-04-17 14:40:00,65.45,65.46,65.28,65.34,108649.0,65.0906,65.1006,64.9216,64.9812,108649.0
2025-04-17 14:45:00,65.33,65.4,65.12,65.15,208967.0,64.9713,65.0409,64.7624,64.7923,208967.0
2025-04-17 14:50:00,65.15,65.26,65.03,65.13,110189.0,64.7923,64.9017,64.6729,64.7724,110189.0
2025-04-17 14:55:00,65.13,65.15,65.01,65.02,128441.0,64.7724,64.7923,64.653,64.663,128441.0
2025-04-17 15:00:00,65.02,65.1,64.91,65.05,141704.0,64.663,64.7426,64.5536,64.6928,141704.0
2025-04-17 15:05:00,65.06,65.09,65.0,65.04,118325.0,64.7028,64.7326,64.6431,64.6829,118325.0
2025-04-17 15:10:00,65.03,65.08,64.89,64.92,165555.0,64.6729,64.7227,64.5337,64.5635,165555.0
2025-04-17 15:15:00,64.92,65.0,64.83,64.96,140779.0,64.5635,64.6431,64.474,64.6033,140779.0
2025-04-17 15:20:00,64.94,65.01,64.8,64.94,151762.0,64.5834,64.653,64.4442,64.5834,151762.0
2025-04-17 15:25:00,64.93,64.95,64.81,64.82,172595.0,64.5735,64.5934,64.4541,64.4641,172595.0
2025-04-17 15:30:00,64.82,64.9,64.79,64.89,215938.0,64.4641,64.5437,64.4343,64.5337,215938.0
2025-04-17 15:35:00,64.89,64.98,64.78,64.93,224813.0,64.5337,64.6232,64.4243,64.5735,224813.0
2025-04-17 15:40:00,64.94,64.95,64.74,64.78,177450.0,64.5834,64.5934,64.3845,64.4243,177450.0
2025-04-17 15:45:00,64.79,64.81,64.68,64.7,174036.0,64.4343,64.4541,64.3249,64.3447,174036.0
2025-04-17 15:50:00,64.7,64.85,64.57,64.8,390603.0,64.3447,64.4939,64.2155,64.4442,390603.0
2025-04-17 15:55:00,64.8,64.81,64.59,64.7,1033194.0,64.4442,64.4541,64.2354,64.3447,1033194.0
2025-04-21 09:30:00,64.2,64.7,64.2,64.54,276729.0,63.8475,64.3447,63.8475,64.1856,276729.0
2025-04-21 09:35:00,64.57,64.84,64.41,64.81,224849.0,64.2155,64.484,64.0563,64.4541,224849.0
2025-04-21 09:40:00,64.82,64.92,64.64,64.84,188848.0,64.4641,64.5635,64.2851,64.484,188848.0
2025-04-21 09:45:00,64.84,65.16,64.78,64.94,284031.0,64.484,64.8022,64.4243,64.5834,284031.0
2025-04-21 09:50:00,64.94,65.01,64.77,64.86,133858.0,64.5834,64.653,64.4144,64.5039,133858.0
2025-04-21 09:55:00,64.86,64.87,64.65,64.65,131209.0,64.5039,64.5138,64.295,64.295,131209.0
2025-04-21 10:00:00,64.63,64.67,64.34,64.46,108421.0,64.2751,64.3149,63.9867,64.1061,108421.0
2025-04-21 10:05:00,64.45,64.52,64.24,64.24,133910.0,64.0961,64.1657,63.8873,63.8873,133910.0
2025-04-21 10:10:00,64.25,64.48,64.24,64.44,164556.0,63.8972,64.126,63.8873,64.0862,164556.0
2025-04-21 10:15:00,64.44,64.47,64.08,64.22,183333.0,64.0862,64.116,63.7282,63.8674,183333.0
2025-04-21 10:20:00,64.23,64.33,64.13,64.23,117005.0,63.8773,63.9768,63.7779,63.8773,117005.0
2025-04-21 10:25:00,64.21,64.35,64.21,64.31,132689.0,63.8574,63.9967,63.8574,63.9569,132689.0
2025-04-21 10:30:00,64.31,64.33,64.16,64.17,126281.0,63.9569,63.9768,63.8077,63.8177,126281.0
2025-04-21 10:35:00,64.16,64.33,64.16,64.3,100903.0,63.8077,63.9768,63.8077,63.9469,100903.0
2025-04-21 10:40:00,64.3,64.44,64.24,64.24,92099.0,63.9469,64.0862,63.8873,63.8873,92099.0
2025-04-21 10:45:00,64.23,64.38,64.17,64.2,84376.0,63.8773,64.0265,63.8177,63.8475,84376.0
2025-04-21 10:50:00,64.2,64.31,64.13,64.22,84977.0,63.8475,63.9569,63.7779,63.8674,84977.0
2025-04-21 10:55:00,64.21,64.25,63.99,64.02,226958.0,63.8574,63.8972,63.6386,63.6685,226958.0
2025-04-21 11:00:00,64.02,64.1,63.93,63.98,144070.0,63.6685,63.748,63.579,63.6287,144070.0
2025-04-21 11:05:00,63.99,64.07,63.9,63.94,158338.0,63.6386,63.7182,63.5491,63.5889,158338.0
2025-04-21 11:10:00,63.94,63.99,63.87,63.92,163543.0,63.5889,63.6386,63.5193,63.569,163543.0
2025-04-21 11:15:00,63.92,64.2,63.92,64.2,102859.0,63.569,63.8475,63.569,63.8475,102859.0
2025-04-21 11:20:00,64.2,64.3,64.09,64.15,95843.0,63.8475,63.9469,63.7381,63.7978,95843.0
2025-04-21 11:25:00,64.15,64.18,63.97,64.06,77761.0,63.7978,63.8276,63.6188,63.7083,77761.0
2025-04-21 11:30:00,64.07,64.14,63.93,63.97,111988.0,63.7182,63.7878,63.579,63.6188,111988.0
2025-04-21 11:35:00,63.97,64.01,63.81,63.91,141809.0,63.6188,63.6585,63.4596,63.5591,141809.0
2025-04-21 11:40:00,63.92,63.93,63.84,63.86,77945.0,63.569,63.579,63.4895,63.5094,77945.0
2025-04-21 11:45:00,63.86,63.9,63.76,63.86,104689.0,63.5094,63.5491,63.4099,63.5094,104689.0
2025-04-21 11:50:00,63.86,63.86,63.72,63.75,82023.0,63.5094,63.5094,63.3701,63.4,82023.0
2025-04-21 11:55:00,63.75,63.83,63.72,63.8,92747.0,63.4,63.4795,63.3701,63.4497,92747.0
2025-04-21 12:00:00,63.8,63.84,63.74,63.77,112422.0,63.4497,63.4895,63.39,63.4199,112422.0
2025-04-21 12:05:00,63.77,63.87,63.77,63.84,47780.0,63.4199,63.5193,63.4199,63.4895,47780.0
2025-04-21 12:10:00,63.84,64.0,63.79,64.0,153986.0,63.4895,63.6486,63.4397,63.6486,153986.0
2025-04-21 12:15:00,64.0,64.04,63.88,63.92,170021.0,63.6486,63.6884,63.5293,63.569,170021.0
2025-04-21 12:20:00,63.91,64.0,63.88,63.99,112823.0,63.5591,63.6486,63.5293,63.6386,112823.0
2025-04-21 12:25:00,63.99,64.03,63.93,64.03,139714.0,63.6386,63.6784,63.579,63.6784,139714.0
2025-04-21 12:30:00,64.02,64.14,64.01,64.11,107244.0,63.6685,63.7878,63.6585,63.758,107244.0
2025-04-21 12:35:00,64.11,64.24,64.1,64.21,98421.0,63.758,63.8873,63.748,63.8574,98421.0
2025-04-21 12:40:00,64.2,64.29,64.12,64.15,85380.0,63.8475,63.937,63.7679,63.7978,85380.0
2025-04-21 12:45:00,64.16,64.25,64.11,64.14,98381.0,63.8077,63.8972,63.758,63.7878,98381.0
2025-04-21 12:50:00,64.14,64.15,64.01,64.03,80263.0,63.7878,63.7978,63.6585,63.6784,80263.0
2025-04-21 12:55:00,64.02,64.03,63.96,63.98,81264.0,63.6685,63.6784,63.6088,63.6287,81264.0
2025-04-21 13:00:00,63.97,64.04,63.84,63.87,137182.0,63.6188,63.6884,63.4895,63.5193,137182.0
2025-04-21 13:05:00,63.87,63.92,63.84,63.87,76120.0,63.5193,63.569,63.4895,63.5193,76120.0
2025-04-21 13:10:00,63.87,63.88,63.77,63.81,107009.0,63.5193,63.5293,63.4199,63.4596,107009.0
2025-04-21 13:15:00,63.8,63.86,63.74,63.84,142232.0,63.4497,63.5094,63.39,63.4895,142232.0
2025-04-21 13:20:00,63.84,63.94,63.76,63.79,100102.0,63.4895,63.5889,63.4099,63.4397,100102.0
2025-04-21 13:25:00,63.79,63.81,63.67,63.7,110585.0,63.4397,63.4596,63.3204,63.3502,110585.0
2025-04-21 13:30:00,63.7,63.78,63.65,63.65,147021.0,63.3502,63.4298,63.3005,63.3005,147021.0
2025-04-21 13:35:00,63.64,63.67,63.57,63.67,94789.0,63.2906,63.3204,63.221,63.3204,94789.0
2025-04-21 13:40:00,63.67,63.73,63.54,63.6,101883.0,63.3204,63.3801,63.1911,63.2508,101883.0
2025-04-21 13:45:00,63.6,63.61,63.51,63.55,65640.0,63.2508,63.2607,63.1613,63.2011,65640.0
2025-04-21 13:50:00,63.55,63.65,63.53,63.61,83019.0,63.2011,63.3005,63.1812,63.2607,83019.0
2025-04-21 13:55:00,63.6,63.61,63.49,63.52,112103.0,63.2508,63.2607,63.1414,63.1712,112103.0
2025-04-21 14:00:00,63.52,63.53,63.42,63.45,143879.0,63.1712,63.1812,63.0718,63.1016,143879.0
2025-04-21 14:05:00,63.45,63.56,63.4,63.45,98867.0,63.1016,63.211,63.0519,63.1016,98867.0
2025-04-21 14:10:00,63.46,63.55,63.41,63.53,92524.0,63.1116,63.2011,63.0618,63.1812,92524.0
2025-04-21 14:15:00,63.52,63.66,63.51,63.62,79114.0,63.1712,63.3105,63.1613,63.2707,79114.0
2025-04-21 14:20:00,63.61,63.68,63.59,63.67,150451.0,63.2607,63.3304,63.2408,63.3204,150451.0
2025-04-21 14:25:00,63.66,63.7,63.59,63.65,91604.0,63.3105,63.3502,63.2408,63.3005,91604.0
2025-04-21 14:30:00,63.66,63.73,63.62,63.7,88911.0,63.3105,63.3801,63.2707,63.3502,88911.0
2025-04-21 14:35:00,63.71,63.73,63.63,63.66,101368.0,63.3602,63.3801,63.2806,63.3105,101368.0
2025-04-21 14:40:00,63.65,63.67,63.56,63.63,105095.0,63.3005,63.3204,63.211,63.2806,105095.0
2025-04-21 14:45:00,63.62,63.66,63.55,63.6,119031.0,63.2707,63.3105,63.2011,63.2508,119031.0
2025-04-21 14:50:00,63.6,63.61,63.52,63.55,68153.0,63.2508,63.2607,63.1712,63.2011,68153.0
2025-04-21 14:55:00,63.55,63.59,63.53,63.54,76622.0,63.2011,63.2408,63.1812,63.1911,76622.0
2025-04-21 15:00:00,63.53,63.72,63.51,63.69,109320.0,63.1812,63.3701,63.1613,63.3403,109320.0
2025-04-21 15:05:00,63.7,63.76,63.62,63.73,128785.0,63.3502,63.4099,63.2707,63.3801,128785.0
2025-04-21 15:10:00,63.73,63.81,63.69,63.75,129829.0,63.3801,63.4596,63.3403,63.4,129829.0
2025-04-21 15:15:00,63.75,63.78,63.7,63.74,153334.0,63.4,63.4298,63.3502,63.39,153334.0
2025-04-21 15:20:00,63.74,63.85,63.74,63.78,135891.0,63.39,63.4994,63.39,63.4298,135891.0
2025-04-21 15:25:00,63.79,63.79,63.65,63.69,147635.0,63.4397,63.4397,63.3005,63.3403,147635.0
2025-04-21 15:30:00,63.7,63.81,63.69,63.77,180231.0,63.3502,63.4596,63.3403,63.4199,180231.0
2025-04-21 15:35:00,63.77,63.89,63.74,63.78,370987.0,63.4199,63.5392,63.39,63.4298,370987.0
2025-04-21 15:40:00,63.78,63.93,63.78,63.81,144676.0,63.4298,63.579,63.4298,63.4596,144676.0
2025-04-21 15:45:00,63.81,63.98,63.78,63.98,100746.0,63.4596,63.6287,63.4298,63.6287,100746.0
2025-04-21 15:50:00,63.97,64.04,63.84,63.99,237646.0,63.6188,63.6884,63.4895,63.6386,237646.0
2025-04-21 15:55:00,63.99,64.07,63.93,63.99,697170.0,63.6386,63.7182,63.579,63.6386,697170.0
2025-04-22 09:30:00,64.71,65.15,64.71,65.02,268346.0,64.3547,64.7923,64.3547,64.663,268346.0
2025-04-22 09:35:00,65.03,65.37,65.01,65.37,274881.0,64.6729,65.0111,64.653,65.0111,274881.0
2025-04-22 09:40:00,65.38,65.54,65.33,65.52,165111.0,65.021,65.1801,64.9713,65.1602,165111.0
2025-04-22 09:45:00,65.53,65.62,65.48,65.55,160444.0,65.1702,65.2597,65.1205,65.1901,160444.0
2025-04-22 09:50:00,65.55,65.55,65.36,65.46,148437.0,65.1901,65.1901,65.0011,65.1006,148437.0
2025-04-22 09:55:00,65.46,65.46,65.2,65.34,121336.0,65.1006,65.1006,64.842,64.9812,121336.0
2025-04-22 10:00:00,65.35,65.36,65.02,65.03,133943.0,64.9912,65.0011,64.663,64.6729,133943.0
2025-04-22 10:05:00,65.03,65.32,65.02,65.25,116081.0,64.6729,64.9613,64.663,64.8917,116081.0
2025-04-22 10:10:00,65.27,65.36,65.22,65.28,72487.0,64.9116,65.0011,64.8619,64.9216,72487.0
2025-04-22 10:15:00,65.28,65.29,65.15,65.25,103190.0,64.9216,64.9315,64.7923,64.8917,103190.0
2025-04-22 10:20:00,65.25,65.33,65.22,65.23,112797.0,64.8917,64.9713,64.8619,64.8718,112797.0
2025-04-22 10:25:00,65.24,65.29,65.12,65.21,73077.0,64.8818,64.9315,64.7624,64.8519,73077.0
2025-04-22 10:30:00,65.21,65.27,65.13,65.26,73719.0,64.8519,64.9116,64.7724,64.9017,73719.0
2025-04-22 10:35:00,65.27,65.38,65.18,65.38,87878.0,64.9116,65.021,64.8221,65.021,87878.0
2025-04-22 10:40:00,65.38,65.44,65.33,65.34,82968.0,65.021,65.0807,64.9713,64.9812,82968.0
2025-04-22 10:45:00,65.34,65.41,65.27,65.27,104015.0,64.9812,65.0509,64.9116,64.9116,104015.0
2025-04-22 10:50:00,65.27,65.29,65.16,65.21,94160.0,64.9116,64.9315,64.8022,64.8519,94160.0
2025-04-22 10:55:00,65.21,65.35,65.19,65.33,108711.0,64.8519,64.9912,64.8321,64.9713,108711.0
2025-04-22 11:00:00,65.33,65.49,65.3,65.47,71700.0,64.9713,65.1304,64.9415,65.1105,71700.0
2025-04-22 11:05:00,65.47,65.52,65.44,65.52,88781.0,65.1105,65.1602,65.0807,65.1602,88781.0
2025-04-22 11:10:00,65.52,65.69,65.52,65.65,160274.0,65.1602,65.3293,65.1602,65.2895,160274.0
2025-04-22 11:15:00,65.65,65.65,65.56,65.59,90726.0,65.2895,65.2895,65.2,65.2299,90726.0
2025-04-22 11:20:00,65.58,65.6,65.51,65.56,94888.0,65.2199,65.2398,65.1503,65.2,94888.0
2025-04-22 11:25:00,65.56,65.56,65.37,65.37,84867.0,65.2,65.2,65.0111,65.0111,84867.0
2025-04-22 11:30:00,65.37,65.42,65.25,65.42,112023.0,65.0111,65.0608,64.8917,65.0608,112023.0
2025-04-22 11:35:00,65.41,65.45,65.37,65.38,120739.0,65.0509,65.0906,65.0111,65.021,120739.0
2025-04-22 11:40:00,65.39,65.43,65.3,65.32,136191.0,65.031,65.0707,64.9415,64.9613,136191.0
2025-04-22 11:45:00,65.32,65.39,65.31,65.34,91978.0,64.9613,65.031,64.9514,64.9812,91978.0
2025-04-22 11:50:00,65.34,65.53,65.3,65.52,94821.0,64.9812,65.1702,64.9415,65.1602,94821.0
2025-04-22 11:55:00,65.52,65.85,65.48,65.79,172525.0,65.1602,65.4884,65.1205,65.4288,172525.0
2025-04-22 12:00:00,65.81,66.11,65.79,66.01,162318.0,65.4487,65.747,65.4288,65.6476,162318.0
2025-04-22 12:05:00,66.0,66.07,65.9,65.94,114893.0,65.6376,65.7072,65.5382,65.5779,114893.0
2025-04-22 12:10:00,65.95,66.04,65.85,66.03,110623.0,65.5879,65.6774,65.4884,65.6674,110623.0
2025-04-22 12:15:00,66.03,66.06,65.95,66.02,133060.0,65.6674,65.6973,65.5879,65.6575,133060.0
2025-04-22 12:20:00,66.01,66.21,66.01,66.19,124641.0,65.6476,65.8465,65.6476,65.8266,124641.0
2025-04-22 12:25:00,66.16,66.3,66.13,66.2,345115.0,65.7967,65.936,65.7669,65.8365,345115.0
2025-04-22 12:30:00,66.21,66.22,66.06,66.09,101968.0,65.8465,65.8564,65.6973,65.7271,101968.0
2025-04-22 12:35:00,66.09,66.17,66.02,66.02,76741.0,65.7271,65.8067,65.6575,65.6575,76741.0
2025-04-22 12:40:00,66.02,66.11,65.97,66.09,306047.0,65.6575,65.747,65.6078,65.7271,306047.0
2025-04-22 12:45:00,66.09,66.1,65.94,66.0,178564.0,65.7271,65.7371,65.5779,65.6376,178564.0
2025-04-22 12:50:00,66.0,66.04,65.9,66.01,86174.0,65.6376,65.6774,65.5382,65.6476,86174.0
2025-04-22 12:55:00,66.0,66.08,65.98,65.99,86270.0,65.6376,65.7172,65.6177,65.6277,86270.0
2025-04-22 13:00:00,66.0,66.09,65.97,66.06,67683.0,65.6376,65.7271,65.6078,65.6973,67683.0
2025-04-22 13:05:00,66.06,66.19,66.0,66.11,167023.0,65.6973,65.8266,65.6376,65.747,167023.0
2025-04-22 13:10:00,66.09,66.09,65.73,65.78,133360.0,65.7271,65.7271,65.3691,65.4188,133360.0
2025-04-22 13:15:00,65.77,65.79,65.55,65.75,122845.0,65.4089,65.4288,65.1901,65.389,122845.0
2025-04-22 13:20:00,65.75,65.79,65.53,65.67,198341.0,65.389,65.4288,65.1702,65.3094,198341.0
2025-04-22 13:25:00,65.66,66.04,65.48,65.53,188449.0,65.2995,65.6774,65.1205,65.1702,188449.0
2025-04-22 13:30:00,65.53,65.65,65.41,65.61,135172.0,65.1702,65.2895,65.0509,65.2498,135172.0
2025-04-22 13:35:00,65.61,65.8,65.58,65.71,101783.0,65.2498,65.4387,65.2199,65.3492,101783.0
2025-04-22 13:40:00,65.69,65.77,65.65,65.75,85589.0,65.3293,65.4089,65.2895,65.389,85589.0
2025-04-22 13:45:00,65.72,65.76,65.62,65.63,68683.0,65.3591,65.3989,65.2597,65.2696,68683.0
2025-04-22 13:50:00,65.63,65.74,65.6,65.73,79645.0,65.2696,65.379,65.2398,65.3691,79645.0
2025-04-22 13:55:00,65.72,65.75,65.6,65.62,113384.0,65.3591,65.389,65.2398,65.2597,113384.0
2025-04-22 14:00:00,65.62,65.76,65.51,65.74,70226.0,65.2597,65.3989,65.1503,65.379,70226.0
2025-04-22 14:05:00,65.74,65.93,65.74,65.86,86395.0,65.379,65.568,65.379,65.4984,86395.0
2025-04-22 14:10:00,65.85,65.91,65.81,65.89,98502.0,65.4884,65.5481,65.4487,65.5282,98502.0
2025-04-22 14:15:00,65.9,65.96,65.85,65.9,149441.0,65.5382,65.5978,65.4884,65.5382,149441.0
2025-04-22 14:20:00,65.91,66.05,65.88,65.96,100638.0,65.5481,65.6873,65.5183,65.5978,100638.0
2025-04-22 14:25:00,65.95,66.02,65.88,65.9,140327.0,65.5879,65.6575,65.5183,65.5382,140327.0
2025-04-22 14:30:00,65.9,66.06,65.9,66.01,99204.0,65.5382,65.6973,65.5382,65.6476,99204.0
2025-04-22 14:35:00,66.01,66.11,66.0,66.05,81664.0,65.6476,65.747,65.6376,65.6873,81664.0
2025-04-22 14:40:00,66.05,66.21,66.02,66.17,137815.0,65.6873,65.8465,65.6575,65.8067,137815.0
2025-04-22 14:45:00,66.18,66.34,66.18,66.29,107637.0,65.8166,65.9757,65.8166,65.926,107637.0
2025-04-22 14:50:00,66.3,66.4,66.28,66.38,140722.0,65.936,66.0354,65.9161,66.0155,140722.0
2025-04-22 14:55:00,66.38,66.41,66.31,66.38,131283.0,66.0155,66.0454,65.9459,66.0155,131283.0
2025-04-22 15:00:00,66.38,66.41,66.26,66.36,124796.0,66.0155,66.0454,65.8962,65.9956,124796.0
2025-04-22 15:05:00,66.36,66.37,66.18,66.23,149214.0,65.9956,66.0056,65.8166,65.8663,149214.0
2025-04-22 15:10:00,66.23,66.24,66.09,66.13,164649.0,65.8663,65.8763,65.7271,65.7669,164649.0
2025-04-22 15:15:00,66.13,66.17,65.96,66.02,143485.0,65.7669,65.8067,65.5978,65.6575,143485.0
2025-04-22 15:20:00,66.01,66.07,65.92,66.06,149584.0,65.6476,65.7072,65.5581,65.6973,149584.0
2025-04-22 15:25:00,66.06,66.11,65.99,66.01,153544.0,65.6973,65.747,65.6277,65.6476,153544.0
2025-04-22 15:30:00,66.0,66.05,65.96,66.04,193397.0,65.6376,65.6873,65.5978,65.6774,193397.0
2025-04-22 15:35:00,66.03,66.1,65.97,66.01,171212.0,65.6674,65.7371,65.6078,65.6476,171212.0
2025-04-22 15:40:00,66.01,66.25,65.97,66.22,134213.0,65.6476,65.8862,65.6078,65.8564,134213.0
2025-04-22 15:45:00,66.2,66.38,66.2,66.36,156499.0,65.8365,66.0155,65.8365,65.9956,156499.0
2025-04-22 15:50:00,66.35,66.37,66.13,66.27,266420.0,65.9857,66.0056,65.7669,65.9061,266420.0
2025-04-22 15:55:00,66.28,66.41,66.17,66.22,850305.0,65.9161,66.0454,65.8067,65.8564,850305.0
2025-04-23 09:30:00,67.44,68.35,67.43,68.2,543161.0,67.0697,67.9747,67.0598,67.8255,543161.0
2025-04-23 09:35:00,68.2,69.12,68.15,68.8,519754.0,67.8255,68.7405,67.7758,68.4222,519754.0
2025-04-23 09:40:00,68.82,69.28,68.78,69.08,228705.0,68.4421,68.8996,68.4023,68.7007,228705.0
2025-04-23 09:45:00,69.05,69.45,68.98,69.42,345110.0,68.6709,69.0687,68.6012,69.0388,345110.0
2025-04-23 09:50:00,69.4,69.49,68.98,68.98,363805.0,69.0189,69.1084,68.6012,68.6012,363805.0
2025-04-23 09:55:00,68.99,69.08,68.79,69.06,143368.0,68.6112,68.7007,68.4123,68.6808,143368.0
2025-04-23 10:00:00,69.09,69.5,68.66,69.08,432023.0,68.7106,69.1184,68.283,68.7007,432023.0
2025-04-23 10:05:00,69.07,69.15,68.94,69.1,161216.0,68.6908,68.7703,68.5615,68.7206,161216.0
2025-04-23 10:10:00,69.09,69.15,68.88,68.95,173504.0,68.7106,68.7703,68.5018,68.5714,173504.0
2025-04-23 10:15:00,68.93,68.94,68.64,68.84,178909.0,68.5515,68.5615,68.2631,68.462,178909.0
2025-04-23 10:20:00,68.86,69.05,68.67,69.03,213783.0,68.4819,68.6709,68.293,68.651,213783.0
2025-04-23 10:25:00,69.02,69.39,68.99,69.32,176766.0,68.641,69.009,68.6112,68.9394,176766.0
2025-04-23 10:30:00,69.3,69.47,69.25,69.37,179007.0,68.9195,69.0886,68.8698,68.9891,179007.0
2025-04-23 10:35:00,69.36,69.44,69.2,69.24,128966.0,68.9792,69.0587,68.82,68.8598,128966.0
2025-04-23 10:40:00,69.26,69.4,69.18,69.3,258587.0,68.8797,69.0189,68.8002,68.9195,258587.0
2025-04-23 10:45:00,69.3,69.34,69.12,69.13,150356.0,68.9195,68.9593,68.7405,68.7504,150356.0
2025-04-23 10:50:00,69.13,69.13,68.91,68.98,412200.0,68.7504,68.7504,68.5316,68.6012,412200.0
2025-04-23 10:55:00,68.97,69.14,68.94,69.08,200569.0,68.5913,68.7604,68.5615,68.7007,200569.0
2025-04-23 11:00:00,69.09,69.14,68.68,69.04,364036.0,68.7106,68.7604,68.3029,68.6609,364036.0
2025-04-23 11:05:00,69.04,69.21,68.98,69.17,112596.0,68.6609,68.83,68.6012,68.7902,112596.0
2025-04-23 11:10:00,69.17,69.25,69.05,69.22,154410.0,68.7902,68.8698,68.6709,68.8399,154410.0
2025-04-23 11:15:00,69.23,69.23,69.0,69.01,91738.0,68.8499,68.8499,68.6211,68.6311,91738.0
2025-04-23 11:20:00,69.01,69.03,68.55,68.73,268855.0,68.6311,68.651,68.1736,68.3526,268855.0
2025-04-23 11:25:00,68.74,68.76,68.28,68.46,156272.0,68.3626,68.3825,67.9051,68.0841,156272.0
2025-04-23 11:30:00,68.46,68.53,68.17,68.42,134129.0,68.0841,68.1537,67.7957,68.0443,134129.0
2025-04-23 11:35:00,68.4,68.48,68.27,68.44,119196.0,68.0244,68.104,67.8951,68.0642,119196.0
2025-04-23 11:40:00,68.45,68.55,68.32,68.37,90549.0,68.0742,68.1736,67.9449,67.9946,90549.0
2025-04-23 11:45:00,68.37,68.47,68.21,68.22,173466.0,67.9946,68.094,67.8355,67.8454,173466.0
2025-04-23 11:50:00,68.24,68.35,68.1,68.19,113140.0,67.8653,67.9747,67.7261,67.8156,113140.0
2025-04-23 11:55:00,68.21,68.36,68.21,68.3,105237.0,67.8355,67.9847,67.8355,67.925,105237.0
2025-04-23 12:00:00,68.29,68.3,68.11,68.23,119026.0,67.915,67.925,67.736,67.8554,119026.0
2025-04-23 12:05:00,68.23,68.29,67.97,67.98,155668.0,67.8554,67.915,67.5968,67.6067,155668.0
2025-04-23 12:10:00,67.99,68.12,67.93,67.99,131051.0,67.6167,67.746,67.557,67.6167,131051.0
2025-04-23 12:15:00,67.99,68.03,67.86,67.87,90039.0,67.6167,67.6565,67.4874,67.4973,90039.0
2025-04-23 12:20:00,67.88,67.92,67.79,67.89,107825.0,67.5073,67.5471,67.4178,67.5172,107825.0
2025-04-23 12:25:00,67.88,68.18,67.8,68.16,90529.0,67.5073,67.8056,67.4277,67.7858,90529.0
2025-04-23 12:30:00,68.16,68.3,68.14,68.26,129928.0,67.7858,67.925,67.7659,67.8852,129928.0
2025-04-23 12:35:00,68.26,68.4,68.25,68.38,97655.0,67.8852,68.0244,67.8753,68.0045,97655.0
2025-04-23 12:40:00,68.37,68.43,68.3,68.35,90230.0,67.9946,68.0543,67.925,67.9747,90230.0
2025-04-23 12:45:00,68.35,68.39,68.17,68.2,83125.0,67.9747,68.0145,67.7957,67.8255,83125.0
2025-04-23 12:50:00,68.19,68.3,68.15,68.28,78292.0,67.8156,67.925,67.7758,67.9051,78292.0
2025-04-23 12:55:00,68.29,68.51,68.26,68.45,136645.0,67.915,68.1338,67.8852,68.0742,136645.0
2025-04-23 13:00:00,68.44,68.45,67.97,68.33,237994.0,68.0642,68.0742,67.5968,67.9548,237994.0
2025-04-23 13:05:00,68.34,68.58,68.31,68.51,94426.0,67.9648,68.2034,67.9349,68.1338,94426.0
2025-04-23 13:10:00,68.51,68.53,68.37,68.42,93097.0,68.1338,68.1537,67.9946,68.0443,93097.0
2025-04-23 13:15:00,68.42,68.53,68.4,68.48,93257.0,68.0443,68.1537,68.0244,68.104,93257.0
2025-04-23 13:20:00,68.49,68.54,68.43,68.51,95952.0,68.1139,68.1637,68.0543,68.1338,95952.0
2025-04-23 13:25:00,68.52,68.63,68.43,68.45,114605.0,68.1438,68.2532,68.0543,68.0742,114605.0
2025-04-23 13:30:00,68.46,68.54,68.26,68.27,83433.0,68.0841,68.1637,67.8852,67.8951,83433.0
2025-04-23 13:35:00,68.28,68.33,68.09,68.16,100122.0,67.9051,67.9548,67.7161,67.7858,100122.0
2025-04-23 13:40:00,68.17,68.38,68.13,68.36,109979.0,67.7957,68.0045,67.7559,67.9847,109979.0
2025-04-23 13:45:00,68.35,68.36,68.25,68.3,105064.0,67.9747,67.9847,67.8753,67.925,105064.0
2025-04-23 13:50:00,68.29,68.53,68.25,68.48,96108.0,67.915,68.1537,67.8753,68.104,96108.0
2025-04-23 13:55:00,68.49,68.56,68.45,68.5,87569.0,68.1139,68.1836,68.0742,68.1239,87569.0
2025-04-23 14:00:00,68.5,68.54,68.31,68.41,122683.0,68.1239,68.1637,67.9349,68.0344,122683.0
2025-04-23 14:05:00,68.41,68.45,68.3,68.34,96098.0,68.0344,68.0742,67.925,67.9648,96098.0
2025-04-23 14:10:00,68.34,68.42,68.19,68.28,131172.0,67.9648,68.0443,67.8156,67.9051,131172.0
2025-04-23 14:15:00,68.28,68.36,68.16,68.18,90757.0,67.9051,67.9847,67.7858,67.8056,90757.0
2025-04-23 14:20:00,68.17,68.26,68.0,68.05,89190.0,67.7957,67.8852,67.6266,67.6764,89190.0
2025-04-23 14:25:00,68.04,68.07,67.84,67.88,103879.0,67.6664,67.6962,67.4675,67.5073,103879.0
2025-04-23 14:30:00,67.88,68.06,67.84,67.9,116198.0,67.5073,67.6863,67.4675,67.5272,116198.0
2025-04-23 14:35:00,67.9,67.92,67.76,67.83,123667.0,67.5272,67.5471,67.3879,67.4576,123667.0
2025-04-23 14:40:00,67.83,67.84,67.7,67.77,105467.0,67.4576,67.4675,67.3283,67.3979,105467.0
2025-04-23 14:45:00,67.77,67.96,67.76,67.92,94238.0,67.3979,67.5868,67.3879,67.5471,94238.0
2025-04-23 14:50:00,67.92,67.92,67.82,67.86,92236.0,67.5471,67.5471,67.4476,67.4874,92236.0
2025-04-23 14:55:00,67.86,68.04,67.83,67.93,86545.0,67.4874,67.6664,67.4576,67.557,86545.0
2025-04-23 15:00:00,67.92,68.01,67.85,67.85,126890.0,67.5471,67.6366,67.4775,67.4775,126890.0
2025-04-23 15:05:00,67.87,68.06,67.86,67.94,158736.0,67.4973,67.6863,67.4874,67.567,158736.0
2025-04-23 15:10:00,67.95,68.04,67.89,67.93,113844.0,67.5769,67.6664,67.5172,67.557,113844.0
2025-04-23 15:15:00,67.92,67.94,67.79,67.84,224839.0,67.5471,67.567,67.4178,67.4675,224839.0
2025-04-23 15:20:00,67.83,67.87,67.69,67.73,175547.0,67.4576,67.4973,67.3183,67.3581,175547.0
2025-04-23 15:25:00,67.73,67.88,67.69,67.76,173934.0,67.3581,67.5073,67.3183,67.3879,173934.0
2025-04-23 15:30:00,67.77,67.99,67.74,67.87,153067.0,67.3979,67.6167,67.3681,67.4973,153067.0
2025-04-23 15:35:00,67.86,67.89,67.74,67.81,184099.0,67.4874,67.5172,67.3681,67.4377,184099.0
2025-04-23 15:40:00,67.81,67.97,67.79,67.85,124999.0,67.4377,67.5968,67.4178,67.4775,124999.0
2025-04-23 15:45:00,67.85,68.01,67.76,68.01,162735.0,67.4775,67.6366,67.3879,67.6366,162735.0
2025-04-23 15:50:00,68.03,68.18,67.89,68.06,253290.0,67.6565,67.8056,67.5172,67.6863,253290.0
2025-04-23 15:55:00,68.07,68.1,67.88,67.9,722018.0,67.6962,67.7261,67.5073,67.5272,722018.0
2025-04-24 09:30:00,67.7,67.95,67.5,67.92,249616.0,67.3283,67.5769,67.1294,67.5471,249616.0
2025-04-24 09:35:00,67.9,68.17,67.78,68.14,172165.0,67.5272,67.7957,67.4078,67.7659,172165.0
2025-04-24 09:40:00,68.15,68.32,68.08,68.17,157995.0,67.7758,67.9449,67.7062,67.7957,157995.0
2025-04-24 09:45:00,68.19,68.34,68.14,68.19,142260.0,67.8156,67.9648,67.7659,67.8156,142260.0
2025-04-24 09:50:00,68.2,68.3,68.06,68.27,131403.0,67.8255,67.925,67.6863,67.8951,131403.0
2025-04-24 09:55:00,68.26,68.39,68.12,68.34,132330.0,67.8852,68.0145,67.746,67.9648,132330.0
2025-04-24 10:00:00,68.34,68.47,68.17,68.36,148175.0,67.9648,68.094,67.7957,67.9847,148175.0
2025-04-24 10:05:00,68.37,68.51,68.29,68.45,110548.0,67.9946,68.1338,67.915,68.0742,110548.0
2025-04-24 10:10:00,68.45,68.48,68.29,68.45,95981.0,68.0742,68.104,67.915,68.0742,95981.0
2025-04-24 10:15:00,68.44,68.57,68.39,68.53,143591.0,68.0642,68.1935,68.0145,68.1537,143591.0
2025-04-24 10:20:00,68.53,68.74,68.5,68.68,128295.0,68.1537,68.3626,68.1239,68.3029,128295.0
2025-04-24 10:25:00,68.7,68.79,68.65,68.74,128380.0,68.3228,68.4123,68.2731,68.3626,128380.0
2025-04-24 10:30:00,68.74,68.92,68.72,68.89,149431.0,68.3626,68.5416,68.3427,68.5117,149431.0
2025-04-24 10:35:00,68.89,69.0,68.86,68.94,121000.0,68.5117,68.6211,68.4819,68.5615,121000.0
2025-04-24 10:40:00,68.94,69.03,68.75,68.84,136132.0,68.5615,68.651,68.3725,68.462,136132.0
2025-04-24 10:45:00,68.83,68.85,68.6,68.76,106507.0,68.4521,68.472,68.2233,68.3825,106507.0
2025-04-24 10:50:00,68.77,68.93,68.7,68.9,111313.0,68.3924,68.5515,68.3228,68.5217,111313.0
2025-04-24 10:55:00,68.9,69.01,68.86,68.98,116773.0,68.5217,68.6311,68.4819,68.6012,116773.0
2025-04-24 11:00:00,68.97,69.02,68.87,68.99,97752.0,68.5913,68.641,68.4919,68.6112,97752.0
2025-04-24 11:05:00,69.0,69.08,68.98,69.03,83404.0,68.6211,68.7007,68.6012,68.651,83404.0
2025-04-24 11:10:00,69.03,69.11,68.95,69.0,103405.0,68.651,68.7305,68.5714,68.6211,103405.0
2025-04-24 11:15:00,69.01,69.08,68.98,69.03,96153.0,68.6311,68.7007,68.6012,68.651,96153.0
2025-04-24 11:20:00,69.03,69.08,68.95,69.0,86303.0,68.651,68.7007,68.5714,68.6211,86303.0
2025-04-24 11:25:00,69.0,69.08,68.91,69.0,83809.0,68.6211,68.7007,68.5316,68.6211,83809.0
2025-04-24 11:30:00,69.01,69.06,68.87,69.05,79771.0,68.6311,68.6808,68.4919,68.6709,79771.0
2025-04-24 11:35:00,69.05,69.06,68.97,69.02,66943.0,68.6709,68.6808,68.5913,68.641,66943.0
2025-04-24 11:40:00,69.02,69.11,68.96,69.0,73698.0,68.641,68.7305,68.5814,68.6211,73698.0
2025-04-24 11:45:00,69.0,69.1,68.96,69.07,100933.0,68.6211,68.7206,68.5814,68.6908,100933.0
2025-04-24 11:50:00,69.07,69.22,69.02,69.16,86018.0,68.6908,68.8399,68.641,68.7803,86018.0
2025-04-24 11:55:00,69.17,69.22,69.02,69.09,111693.0,68.7902,68.8399,68.641,68.7106,111693.0
2025-04-24 12:00:00,69.09,69.14,68.9,68.9,60195.0,68.7106,68.7604,68.5217,68.5217,60195.0
2025-04-24 12:05:00,68.91,68.93,68.8,68.8,101238.0,68.5316,68.5515,68.4222,68.4222,101238.0
2025-04-24 12:10:00,68.8,69.01,68.79,69.0,113320.0,68.4222,68.6311,68.4123,68.6211,113320.0
2025-04-24 12:15:00,69.0,69.2,68.98,69.14,136223.0,68.6211,68.82,68.6012,68.7604,136223.0
2025-04-24 12:20:00,69.15,69.27,69.15,69.18,118681.0,68.7703,68.8897,68.7703,68.8002,118681.0
2025-04-24 12:25:00,69.18,69.59,69.16,69.42,314377.0,68.8002,69.2079,68.7803,69.0388,314377.0
2025-04-24 12:30:00,69.41,69.56,69.34,69.5,113864.0,69.0289,69.1781,68.9593,69.1184,113864.0
2025-04-24 12:35:00,69.51,69.56,69.46,69.47,105623.0,69.1283,69.1781,69.0786,69.0886,105623.0
2025-04-24 12:40:00,69.49,69.52,69.42,69.51,92511.0,69.1084,69.1383,69.0388,69.1283,92511.0
2025-04-24 12:45:00,69.51,69.57,69.42,69.51,101556.0,69.1283,69.188,69.0388,69.1283,101556.0
2025-04-24 12:50:00,69.5,69.6,69.48,69.58,77168.0,69.1184,69.2178,69.0985,69.198,77168.0
2025-04-24 12:55:00,69.59,69.65,69.53,69.56,149041.0,69.2079,69.2676,69.1482,69.1781,149041.0
2025-04-24 13:00:00,69.55,69.57,69.43,69.47,120871.0,69.1681,69.188,69.0488,69.0886,120871.0
2025-04-24 13:05:00,69.48,69.5,69.4,69.41,59864.0,69.0985,69.1184,69.0189,69.0289,59864.0
2025-04-24 13:10:00,69.41,69.52,69.4,69.49,66908.0,69.0289,69.1383,69.0189,69.1084,66908.0
2025-04-24 13:15:00,69.49,69.5,69.4,69.42,110987.0,69.1084,69.1184,69.0189,69.0388,110987.0
2025-04-24 13:20:00,69.42,69.54,69.39,69.5,85748.0,69.0388,69.1582,69.009,69.1184,85748.0
2025-04-24 13:25:00,69.49,69.6,69.49,69.52,90453.0,69.1084,69.2178,69.1084,69.1383,90453.0
2025-04-24 13:30:00,69.52,69.59,69.44,69.46,120677.0,69.1383,69.2079,69.0587,69.0786,120677.0
2025-04-24 13:35:00,69.45,69.49,69.38,69.44,80435.0,69.0687,69.1084,68.9991,69.0587,80435.0
2025-04-24 13:40:00,69.44,69.5,69.4,69.5,113590.0,69.0587,69.1184,69.0189,69.1184,113590.0
2025-04-24 13:45:00,69.49,69.5,69.39,69.49,138029.0,69.1084,69.1184,69.009,69.1084,138029.0
2025-04-24 13:50:00,69.49,69.57,69.45,69.56,122295.0,69.1084,69.188,69.0687,69.1781,122295.0
2025-04-24 13:55:00,69.55,69.56,69.43,69.49,133379.0,69.1681,69.1781,69.0488,69.1084,133379.0
2025-04-24 14:00:00,69.48,69.6,69.45,69.58,99660.0,69.0985,69.2178,69.0687,69.198,99660.0
2025-04-24 14:05:00,69.58,69.67,69.55,69.59,131897.0,69.198,69.2875,69.1681,69.2079,131897.0
2025-04-24 14:10:00,69.59,69.61,69.53,69.59,71258.0,69.2079,69.2278,69.1482,69.2079,71258.0
2025-04-24 14:15:00,69.59,69.61,69.46,69.56,94639.0,69.2079,69.2278,69.0786,69.1781,94639.0
2025-04-24 14:20:00,69.55,69.56,69.48,69.51,109977.0,69.1681,69.1781,69.0985,69.1283,109977.0
2025-04-24 14:25:00,69.52,69.55,69.49,69.49,122876.0,69.1383,69.1681,69.1084,69.1084,122876.0
2025-04-24 14:30:00,69.5,69.54,69.45,69.51,102452.0,69.1184,69.1582,69.0687,69.1283,102452.0
2025-04-24 14:35:00,69.51,69.55,69.43,69.45,133141.0,69.1283,69.1681,69.0488,69.0687,133141.0
2025-04-24 14:40:00,69.45,69.54,69.43,69.49,135908.0,69.0687,69.1582,69.0488,69.1084,135908.0
2025-04-24 14:45:00,69.49,69.55,69.48,69.55,70014.0,69.1084,69.1681,69.0985,69.1681,70014.0
2025-04-24 14:50:00,69.55,69.62,69.52,69.55,99022.0,69.1681,69.2377,69.1383,69.1681,99022.0
2025-04-24 14:55:00,69.55,69.55,69.47,69.5,94771.0,69.1681,69.1681,69.0886,69.1184,94771.0
2025-04-24 15:00:00,69.49,69.49,69.25,69.28,211822.0,69.1084,69.1084,68.8698,68.8996,211822.0
2025-04-24 15:05:00,69.27,69.32,69.21,69.29,103823.0,68.8897,68.9394,68.83,68.9095,103823.0
2025-04-24 15:10:00,69.29,69.3,69.21,69.26,106696.0,68.9095,68.9195,68.83,68.8797,106696.0
2025-04-24 15:15:00,69.26,69.56,69.26,69.54,145107.0,68.8797,69.1781,68.8797,69.1582,145107.0
2025-04-24 15:20:00,69.54,69.67,69.54,69.66,177675.0,69.1582,69.2875,69.1582,69.2775,177675.0
2025-04-24 15:25:00,69.67,69.72,69.56,69.58,197541.0,69.2875,69.3372,69.1781,69.198,197541.0
2025-04-24 15:30:00,69.58,69.65,69.51,69.58,180407.0,69.198,69.2676,69.1283,69.198,180407.0
2025-04-24 15:35:00,69.58,69.81,69.54,69.77,248043.0,69.198,69.4267,69.1582,69.3869,248043.0
2025-04-24 15:40:00,69.78,69.85,69.76,69.84,170243.0,69.3969,69.4665,69.377,69.4565,170243.0
2025-04-24 15:45:00,69.84,69.84,69.69,69.75,219011.0,69.4565,69.4565,69.3074,69.367,219011.0
2025-04-24 15:50:00,69.75,69.76,69.53,69.65,338002.0,69.367,69.377,69.1482,69.2676,338002.0
2025-04-24 15:55:00,69.66,69.67,69.45,69.51,711104.0,69.2775,69.2875,69.0687,69.1283,711104.0
2025-04-25 09:30:00,69.06,69.61,68.99,69.45,198396.0,68.6808,69.2278,68.6112,69.0687,198396.0
2025-04-25 09:35:00,69.46,69.8,69.34,69.74,221895.0,69.0786,69.4167,68.9593,69.3571,221895.0
2025-04-25 09:40:00,69.75,69.87,69.63,69.78,138328.0,69.367,69.4864,69.2477,69.3969,138328.0
2025-04-25 09:45:00,69.79,69.91,69.6,69.73,199820.0,69.4068,69.5261,69.2178,69.3471,199820.0
2025-04-25 09:50:00,69.73,69.86,69.53,69.6,152368.0,69.3471,69.4764,69.1482,69.2178,152368.0
2025-04-25 09:55:00,69.61,69.64,69.47,69.5,129056.0,69.2278,69.2576,69.0886,69.1184,129056.0
2025-04-25 10:00:00,69.49,69.77,69.49,69.59,151739.0,69.1084,69.3869,69.1084,69.2079,151739.0
2025-04-25 10:05:00,69.6,69.81,69.56,69.77,145901.0,69.2178,69.4267,69.1781,69.3869,145901.0
2025-04-25 10:10:00,69.77,69.81,69.69,69.76,83312.0,69.3869,69.4267,69.3074,69.377,83312.0
2025-04-25 10:15:00,69.75,69.82,69.65,69.67,93962.0,69.367,69.4366,69.2676,69.2875,93962.0
2025-04-25 10:20:00,69.68,69.7,69.32,69.52,155985.0,69.2974,69.3173,68.9394,69.1383,155985.0
2025-04-25 10:25:00,69.52,69.53,69.28,69.43,108881.0,69.1383,69.1482,68.8996,69.0488,108881.0
2025-04-25 10:30:00,69.42,69.54,69.27,69.5,88087.0,69.0388,69.1582,68.8897,69.1184,88087.0
2025-04-25 10:35:00,69.49,69.56,69.4,69.55,102151.0,69.1084,69.1781,69.0189,69.1681,102151.0
2025-04-25 10:40:00,69.54,69.76,69.53,69.73,127835.0,69.1582,69.377,69.1482,69.3471,127835.0
2025-04-25 10:45:00,69.73,69.83,69.67,69.83,131346.0,69.3471,69.4466,69.2875,69.4466,131346.0
2025-04-25 10:50:00,69.82,69.87,69.75,69.78,96881.0,69.4366,69.4864,69.367,69.3969,96881.0
2025-04-25 10:55:00,69.79,69.8,69.59,69.74,121732.0,69.4068,69.4167,69.2079,69.3571,121732.0
2025-04-25 11:00:00,69.73,69.74,69.59,69.65,61728.0,69.3471,69.3571,69.2079,69.2676,61728.0
2025-04-25 11:05:00,69.65,69.75,69.61,69.68,88506.0,69.2676,69.367,69.2278,69.2974,88506.0
2025-04-25 11:10:00,69.68,69.76,69.66,69.7,93577.0,69.2974,69.377,69.2775,69.3173,93577.0
2025-04-25 11:15:00,69.7,69.73,69.53,69.66,94470.0,69.3173,69.3471,69.1482,69.2775,94470.0
2025-04-25 11:20:00,69.67,69.77,69.65,69.72,99109.0,69.2875,69.3869,69.2676,69.3372,99109.0
2025-04-25 11:25:00,69.71,69.73,69.54,69.55,67029.0,69.3272,69.3471,69.1582,69.1681,67029.0
2025-04-25 11:30:00,69.55,69.61,69.5,69.55,95752.0,69.1681,69.2278,69.1184,69.1681,95752.0
2025-04-25 11:35:00,69.55,69.56,69.45,69.56,134525.0,69.1681,69.1781,69.0687,69.1781,134525.0
2025-04-25 11:40:00,69.56,69.63,69.49,69.5,104596.0,69.1781,69.2477,69.1084,69.1184,104596.0
2025-04-25 11:45:00,69.51,69.72,69.49,69.72,103548.0,69.1283,69.3372,69.1084,69.3372,103548.0
2025-04-25 11:50:00,69.7,69.79,69.65,69.79,124169.0,69.3173,69.4068,69.2676,69.4068,124169.0
2025-04-25 11:55:00,69.79,69.85,69.75,69.81,129551.0,69.4068,69.4665,69.367,69.4267,129551.0
2025-04-25 12:00:00,69.81,69.87,69.77,69.86,122135.0,69.4267,69.4864,69.3869,69.4764,122135.0
2025-04-25 12:05:00,69.87,69.9,69.72,69.72,94228.0,69.4864,69.5162,69.3372,69.3372,94228.0
2025-04-25 12:10:00,69.72,69.79,69.69,69.73,65617.0,69.3372,69.4068,69.3074,69.3471,65617.0
2025-04-25 12:15:00,69.72,69.76,69.69,69.69,71027.0,69.3372,69.377,69.3074,69.3074,71027.0
2025-04-25 12:20:00,69.68,69.78,69.63,69.76,139955.0,69.2974,69.3969,69.2477,69.377,139955.0
2025-04-25 12:25:00,69.76,69.82,69.71,69.71,76660.0,69.377,69.4366,69.3272,69.3272,76660.0
2025-04-25 12:30:00,69.71,69.75,69.66,69.73,84115.0,69.3272,69.367,69.2775,69.3471,84115.0
2025-04-25 12:35:00,69.73,69.84,69.71,69.77,71392.0,69.3471,69.4565,69.3272,69.3869,71392.0
2025-04-25 12:40:00,69.77,69.85,69.74,69.78,78650.0,69.3869,69.4665,69.3571,69.3969,78650.0
2025-04-25 12:45:00,69.78,69.79,69.64,69.76,89826.0,69.3969,69.4068,69.2576,69.377,89826.0
2025-04-25 12:50:00,69.75,69.81,69.71,69.8,72573.0,69.367,69.4267,69.3272,69.4167,72573.0
2025-04-25 12:55:00,69.81,69.84,69.78,69.81,72860.0,69.4267,69.4565,69.3969,69.4267,72860.0
2025-04-25 13:00:00,69.81,70.06,69.63,69.73,678075.0,69.4267,69.6753,69.2477,69.3471,678075.0
2025-04-25 13:05:00,69.73,69.75,69.59,69.62,111987.0,69.3471,69.367,69.2079,69.2377,111987.0
2025-04-25 13:10:00,69.6,69.66,69.56,69.61,66586.0,69.2178,69.2775,69.1781,69.2278,66586.0
2025-04-25 13:15:00,69.61,69.61,69.52,69.59,82032.0,69.2278,69.2278,69.1383,69.2079,82032.0
2025-04-25 13:20:00,69.6,69.85,69.59,69.83,143511.0,69.2178,69.4665,69.2079,69.4466,143511.0
2025-04-25 13:25:00,69.84,70.15,69.82,70.13,223070.0,69.4565,69.7648,69.4366,69.7449,223070.0
2025-04-25 13:30:00,70.13,70.2,70.05,70.11,212125.0,69.7449,69.8146,69.6654,69.725,212125.0
2025-04-25 13:35:00,70.11,70.11,69.61,69.7,261038.0,69.725,69.725,69.2278,69.3173,261038.0
2025-04-25 13:40:00,69.7,69.84,69.59,69.67,144318.0,69.3173,69.4565,69.2079,69.2875,144318.0
2025-04-25 13:45:00,69.67,69.68,69.49,69.62,130685.0,69.2875,69.2974,69.1084,69.2377,130685.0
2025-04-25 13:50:00,69.6,69.62,69.39,69.44,189077.0,69.2178,69.2377,69.009,69.0587,189077.0
2025-04-25 13:55:00,69.45,69.49,69.28,69.42,129060.0,69.0687,69.1084,68.8996,69.0388,129060.0
2025-04-25 14:00:00,69.42,69.55,69.32,69.52,71932.0,69.0388,69.1681,68.9394,69.1383,71932.0
2025-04-25 14:05:00,69.52,69.65,69.5,69.63,68368.0,69.1383,69.2676,69.1184,69.2477,68368.0
2025-04-25 14:10:00,69.63,69.7,69.6,69.62,92017.0,69.2477,69.3173,69.2178,69.2377,92017.0
2025-04-25 14:15:00,69.63,69.7,69.63,69.67,72883.0,69.2477,69.3173,69.2477,69.2875,72883.0
2025-04-25 14:20:00,69.66,69.79,69.66,69.78,92894.0,69.2775,69.4068,69.2775,69.3969,92894.0
2025-04-25 14:25:00,69.78,69.81,69.61,69.69,113645.0,69.3969,69.4267,69.2278,69.3074,113645.0
2025-04-25 14:30:00,69.7,69.74,69.65,69.7,97251.0,69.3173,69.3571,69.2676,69.3173,97251.0
2025-04-25 14:35:00,69.68,69.81,69.65,69.81,120360.0,69.2974,69.4267,69.2676,69.4267,120360.0
2025-04-25 14:40:00,69.81,69.87,69.8,69.84,79938.0,69.4267,69.4864,69.4167,69.4565,79938.0
2025-04-25 14:45:00,69.84,69.88,69.81,69.84,99101.0,69.4565,69.4963,69.4267,69.4565,99101.0
2025-04-25 14:50:00,69.83,69.83,69.68,69.81,87785.0,69.4466,69.4466,69.2974,69.4267,87785.0
2025-04-25 14:55:00,69.81,69.82,69.67,69.72,78908.0,69.4267,69.4366,69.2875,69.3372,78908.0
2025-04-25 15:00:00,69.72,69.79,69.65,69.77,80729.0,69.3372,69.4068,69.2676,69.3869,80729.0
2025-04-25 15:05:00,69.77,69.82,69.74,69.82,115113.0,69.3869,69.4366,69.3571,69.4366,115113.0
2025-04-25 15:10:00,69.82,69.82,69.68,69.71,92713.0,69.4366,69.4366,69.2974,69.3272,92713.0
2025-04-25 15:15:00,69.71,69.82,69.67,69.74,96706.0,69.3272,69.4366,69.2875,69.3571,96706.0
2025-04-25 15:20:00,69.74,69.91,69.72,69.9,123996.0,69.3571,69.5261,69.3372,69.5162,123996.0
2025-04-25 15:25:00,69.89,69.9,69.75,69.78,126928.0,69.5063,69.5162,69.367,69.3969,126928.0
2025-04-25 15:30:00,69.77,69.78,69.68,69.72,161213.0,69.3869,69.3969,69.2974,69.3372,161213.0
2025-04-25 15:35:00,69.7,69.79,69.62,69.7,173306.0,69.3173,69.4068,69.2377,69.3173,173306.0
2025-04-25 15:40:00,69.7,69.72,69.59,69.67,142169.0,69.3173,69.3372,69.2079,69.2875,142169.0
2025-04-25 15:45:00,69.67,69.67,69.52,69.58,122760.0,69.2875,69.2875,69.1383,69.198,122760.0
2025-04-25 15:50:00,69.59,69.65,69.53,69.61,202788.0,69.2079,69.2676,69.1482,69.2278,202788.0
2025-04-25 15:55:00,69.61,69.8,69.52,69.72,532491.0,69.2278,69.4167,69.1383,69.3372,532491.0
2025-04-28 09:30:00,69.81,70.14,69.81,70.03,226968.0,69.4267,69.7549,69.4267,69.6455,226968.0
2025-04-28 09:35:00,70.01,70.42,69.93,70.22,152159.0,69.6256,70.0333,69.546,69.8344,152159.0
2025-04-28 09:40:00,70.27,70.53,70.27,70.42,96469.0,69.8842,70.1427,69.8842,70.0333,96469.0
2025-04-28 09:45:00,70.43,70.56,70.1,70.17,129911.0,70.0433,70.1726,69.7151,69.7847,129911.0
2025-04-28 09:50:00,70.17,70.23,69.98,70.0,67915.0,69.7847,69.8444,69.5958,69.6156,67915.0
2025-04-28 09:55:00,69.98,70.01,69.74,69.76,85508.0,69.5958,69.6256,69.3571,69.377,85508.0
2025-04-28 10:00:00,69.74,69.91,69.66,69.89,114997.0,69.3571,69.5261,69.2775,69.5063,114997.0
2025-04-28 10:05:00,69.89,69.94,69.7,69.73,82551.0,69.5063,69.556,69.3173,69.3471,82551.0
2025-04-28 10:10:00,69.72,69.76,69.54,69.73,103228.0,69.3372,69.377,69.1582,69.3471,103228.0
2025-04-28 10:15:00,69.73,69.82,69.7,69.8,129367.0,69.3471,69.4366,69.3173,69.4167,129367.0
2025-04-28 10:20:00,69.79,69.96,69.78,69.87,95308.0,69.4068,69.5759,69.3969,69.4864,95308.0
2025-04-28 10:25:00,69.87,69.94,69.83,69.85,89443.0,69.4864,69.556,69.4466,69.4665,89443.0
2025-04-28 10:30:00,69.84,69.87,69.67,69.77,152751.0,69.4565,69.4864,69.2875,69.3869,152751.0
2025-04-28 10:35:00,69.78,69.89,69.76,69.86,72702.0,69.3969,69.5063,69.377,69.4764,72702.0
2025-04-28 10:40:00,69.86,69.87,69.64,69.81,56861.0,69.4764,69.4864,69.2576,69.4267,56861.0
2025-04-28 10:45:00,69.81,69.89,69.78,69.83,89542.0,69.4267,69.5063,69.3969,69.4466,89542.0
2025-04-28 10:50:00,69.84,69.85,69.61,69.67,111648.0,69.4565,69.4665,69.2278,69.2875,111648.0
2025-04-28 10:55:00,69.67,69.68,69.49,69.51,94265.0,69.2875,69.2974,69.1084,69.1283,94265.0
2025-04-28 11:00:00,69.5,69.69,69.5,69.64,79452.0,69.1184,69.3074,69.1184,69.2576,79452.0
2025-04-28 11:05:00,69.64,69.68,69.48,69.5,91577.0,69.2576,69.2974,69.0985,69.1184,91577.0
2025-04-28 11:10:00,69.51,69.58,69.4,69.52,129598.0,69.1283,69.198,69.0189,69.1383,129598.0
2025-04-28 11:15:00,69.51,69.53,69.44,69.48,46813.0,69.1283,69.1482,69.0587,69.0985,46813.0
2025-04-28 11:20:00,69.49,69.49,69.34,69.39,73359.0,69.1084,69.1084,68.9593,69.009,73359.0
2025-04-28 11:25:00,69.39,69.39,69.22,69.25,50222.0,69.009,69.009,68.8399,68.8698,50222.0
2025-04-28 11:30:00,69.23,69.37,69.21,69.26,43190.0,68.8499,68.9891,68.83,68.8797,43190.0
2025-04-28 11:35:00,69.26,69.41,69.22,69.36,45754.0,68.8797,69.0289,68.8399,68.9792,45754.0
2025-04-28 11:40:00,69.36,69.42,69.28,69.29,52576.0,68.9792,69.0388,68.8996,68.9095,52576.0
2025-04-28 11:45:00,69.29,69.44,69.25,69.37,62848.0,68.9095,69.0587,68.8698,68.9891,62848.0
2025-04-28 11:50:00,69.37,69.46,69.35,69.38,35037.0,68.9891,69.0786,68.9692,68.9991,35037.0
2025-04-28 11:55:00,69.38,69.43,69.33,69.34,32411.0,68.9991,69.0488,68.9493,68.9593,32411.0
2025-04-28 12:00:00,69.33,69.37,69.16,69.17,42838.0,68.9493,68.9891,68.7803,68.7902,42838.0
2025-04-28 12:05:00,69.18,69.19,69.07,69.13,42257.0,68.8002,68.8101,68.6908,68.7504,42257.0
2025-04-28 12:10:00,69.13,69.21,69.11,69.15,52092.0,68.7504,68.83,68.7305,68.7703,52092.0
2025-04-28 12:15:00,69.16,69.22,69.14,69.18,75250.0,68.7803,68.8399,68.7604,68.8002,75250.0
2025-04-28 12:20:00,69.19,69.21,69.07,69.14,49843.0,68.8101,68.83,68.6908,68.7604,49843.0
2025-04-28 12:25:00,69.13,69.13,68.99,69.03,54881.0,68.7504,68.7504,68.6112,68.651,54881.0
2025-04-28 12:30:00,69.04,69.16,69.03,69.13,59220.0,68.6609,68.7803,68.651,68.7504,59220.0
2025-04-28 12:35:00,69.14,69.24,69.1,69.14,52591.0,68.7604,68.8598,68.7206,68.7604,52591.0
2025-04-28 12:40:00,69.13,69.24,69.12,69.19,33805.0,68.7504,68.8598,68.7405,68.8101,33805.0
2025-04-28 12:45:00,69.2,69.28,69.13,69.27,71194.0,68.82,68.8996,68.7504,68.8897,71194.0
2025-04-28 12:50:00,69.27,69.32,69.16,69.2,48491.0,68.8897,68.9394,68.7803,68.82,48491.0
2025-04-28 12:55:00,69.2,69.2,69.07,69.11,50173.0,68.82,68.82,68.6908,68.7305,50173.0
2025-04-28 13:00:00,69.1,69.18,69.06,69.12,57952.0,68.7206,68.8002,68.6808,68.7405,57952.0
2025-04-28 13:05:00,69.1,69.17,69.05,69.05,49377.0,68.7206,68.7902,68.6709,68.6709,49377.0
2025-04-28 13:10:00,69.05,69.06,68.87,68.88,149660.0,68.6709,68.6808,68.4919,68.5018,149660.0
2025-04-28 13:15:00,68.88,69.0,68.85,68.93,82463.0,68.5018,68.6211,68.472,68.5515,82463.0
2025-04-28 13:20:00,68.93,68.96,68.88,68.95,52223.0,68.5515,68.5814,68.5018,68.5714,52223.0
2025-04-28 13:25:00,68.95,69.05,68.86,68.87,91867.0,68.5714,68.6709,68.4819,68.4919,91867.0
2025-04-28 13:30:00,68.87,68.91,68.84,68.9,46303.0,68.4919,68.5316,68.462,68.5217,46303.0
2025-04-28 13:35:00,68.9,68.96,68.87,68.96,42384.0,68.5217,68.5814,68.4919,68.5814,42384.0
2025-04-28 13:40:00,68.95,69.0,68.9,68.98,64103.0,68.5714,68.6211,68.5217,68.6012,64103.0
2025-04-28 13:45:00,68.98,69.05,68.96,69.03,24773.0,68.6012,68.6709,68.5814,68.651,24773.0
2025-04-28 13:50:00,69.03,69.16,69.03,69.16,25338.0,68.651,68.7803,68.651,68.7803,25338.0
2025-04-28 13:55:00,69.14,69.3,69.13,69.28,41294.0,68.7604,68.9195,68.7504,68.8996,41294.0
2025-04-28 14:00:00,69.27,69.33,69.13,69.14,153354.0,68.8897,68.9493,68.7504,68.7604,153354.0
2025-04-28 14:05:00,69.14,69.19,69.11,69.12,59872.0,68.7604,68.8101,68.7305,68.7405,59872.0
2025-04-28 14:10:00,69.13,69.13,69.02,69.04,68327.0,68.7504,68.7504,68.641,68.6609,68327.0
2025-04-28 14:15:00,69.04,69.07,69.0,69.03,50066.0,68.6609,68.6908,68.6211,68.651,50066.0
2025-04-28 14:20:00,69.03,69.14,68.67,69.14,82097.0,68.651,68.7604,68.293,68.7604,82097.0
2025-04-28 14:25:00,69.13,69.19,69.06,69.11,66086.0,68.7504,68.8101,68.6808,68.7305,66086.0
2025-04-28 14:30:00,69.1,69.14,69.04,69.05,60884.0,68.7206,68.7604,68.6609,68.6709,60884.0
2025-04-28 14:35:00,69.05,69.13,69.04,69.12,68383.0,68.6709,68.7504,68.6609,68.7405,68383.0
2025-04-28 14:40:00,69.13,69.15,69.08,69.11,41829.0,68.7504,68.7703,68.7007,68.7305,41829.0
2025-04-28 14:45:00,69.11,69.2,69.08,69.14,50722.0,68.7305,68.82,68.7007,68.7604,50722.0
2025-04-28 14:50:00,69.15,69.23,69.15,69.21,35559.0,68.7703,68.8499,68.7703,68.83,35559.0
2025-04-28 14:55:00,69.2,69.25,69.16,69.23,85655.0,68.82,68.8698,68.7803,68.8499,85655.0
2025-04-28 15:00:00,69.22,69.35,69.21,69.3,70305.0,68.8399,68.9692,68.83,68.9195,70305.0
2025-04-28 15:05:00,69.29,69.34,69.26,69.32,41143.0,68.9095,68.9593,68.8797,68.9394,41143.0
2025-04-28 15:10:00,69.31,69.33,69.2,69.25,60799.0,68.9294,68.9493,68.82,68.8698,60799.0
2025-04-28 15:15:00,69.24,69.28,69.19,69.27,65387.0,68.8598,68.8996,68.8101,68.8897,65387.0
2025-04-28 15:20:00,69.26,69.4,69.24,69.39,47393.0,68.8797,69.0189,68.8598,69.009,47393.0
2025-04-28 15:25:00,69.38,69.38,69.29,69.33,71127.0,68.9991,68.9991,68.9095,68.9493,71127.0
2025-04-28 15:30:00,69.33,69.41,69.29,69.38,78248.0,68.9493,69.0289,68.9095,68.9991,78248.0
2025-04-28 15:35:00,69.37,69.42,69.29,69.36,82591.0,68.9891,69.0388,68.9095,68.9792,82591.0
2025-04-28 15:40:00,69.35,69.37,69.24,69.27,106629.0,68.9692,68.9891,68.8598,68.8897,106629.0
2025-04-28 15:45:00,69.27,69.27,69.17,69.24,302166.0,68.8897,68.8897,68.7902,68.8598,302166.0
2025-04-28 15:50:00,69.24,69.32,69.17,69.31,468430.0,68.8598,68.9394,68.7902,68.9294,468430.0
2025-04-28 15:55:00,69.31,69.59,69.25,69.43,957716.0,68.9294,69.2079,68.8698,69.0488,957716.0
2025-04-29 09:30:00,68.95,69.72,68.95,69.61,306972.0,68.5714,69.3372,68.5714,69.2278,306972.0
2025-04-29 09:35:00,69.61,69.68,69.5,69.63,180852.0,69.2278,69.2974,69.1184,69.2477,180852.0
2025-04-29 09:40:00,69.63,69.92,69.58,69.88,131501.0,69.2477,69.5361,69.198,69.4963,131501.0
2025-04-29 09:45:00,69.9,69.94,69.74,69.9,123422.0,69.5162,69.556,69.3571,69.5162,123422.0
2025-04-29 09:50:00,69.9,69.99,69.82,69.92,116419.0,69.5162,69.6057,69.4366,69.5361,116419.0
2025-04-29 09:55:00,69.91,69.93,69.71,69.72,115400.0,69.5261,69.546,69.3272,69.3372,115400.0
2025-04-29 10:00:00,69.75,69.84,69.51,69.7,196637.0,69.367,69.4565,69.1283,69.3173,196637.0
2025-04-29 10:05:00,69.7,69.83,69.64,69.64,108515.0,69.3173,69.4466,69.2576,69.2576,108515.0
2025-04-29 10:10:00,69.65,69.66,69.36,69.45,112067.0,69.2676,69.2775,68.9792,69.0687,112067.0
2025-04-29 10:15:00,69.45,69.55,69.32,69.47,131602.0,69.0687,69.1681,68.9394,69.0886,131602.0
2025-04-29 10:20:00,69.45,69.54,69.36,69.38,104400.0,69.0687,69.1582,68.9792,68.9991,104400.0
2025-04-29 10:25:00,69.38,69.4,69.23,69.29,114810.0,68.9991,69.0189,68.8499,68.9095,114810.0
2025-04-29 10:30:00,69.27,69.51,69.26,69.49,85827.0,68.8897,69.1283,68.8797,69.1084,85827.0
2025-04-29 10:35:00,69.48,70.96,69.47,70.27,2458635.0,69.0985,70.5704,69.0886,69.8842,2458635.0
2025-04-29 10:40:00,70.24,70.31,69.84,70.16,1315550.0,69.8543,69.9239,69.4565,69.7748,1315550.0
2025-04-29 10:45:00,70.16,70.24,69.95,70.04,307104.0,69.7748,69.8543,69.5659,69.6554,307104.0
2025-04-29 10:50:00,70.04,70.26,69.94,70.2,297606.0,69.6554,69.8742,69.556,69.8146,297606.0
2025-04-29 10:55:00,70.2,70.36,70.17,70.3,221482.0,69.8146,69.9737,69.7847,69.914,221482.0
2025-04-29 11:00:00,70.29,70.36,69.98,70.06,219066.0,69.9041,69.9737,69.5958,69.6753,219066.0
2025-04-29 11:05:00,70.05,70.27,69.95,70.27,145255.0,69.6654,69.8842,69.5659,69.8842,145255.0
2025-04-29 11:10:00,70.28,70.33,70.11,70.28,341257.0,69.8941,69.9438,69.725,69.8941,341257.0
2025-04-29 11:15:00,70.28,70.38,70.28,70.37,177089.0,69.8941,69.9936,69.8941,69.9836,177089.0
2025-04-29 11:20:00,70.37,70.53,70.32,70.38,418794.0,69.9836,70.1427,69.9339,69.9936,418794.0
2025-04-29 11:25:00,70.38,70.61,70.37,70.59,176619.0,69.9936,70.2223,69.9836,70.2024,176619.0
2025-04-29 11:30:00,70.59,70.59,70.34,70.4,170344.0,70.2024,70.2024,69.9538,70.0135,170344.0
2025-04-29 11:35:00,70.39,70.56,70.31,70.47,187885.0,70.0035,70.1726,69.9239,70.0831,187885.0
2025-04-29 11:40:00,70.47,70.58,70.44,70.5,156992.0,70.0831,70.1925,70.0532,70.1129,156992.0
2025-04-29 11:45:00,70.5,70.57,70.41,70.48,127987.0,70.1129,70.1825,70.0234,70.093,127987.0
2025-04-29 11:50:00,70.48,70.54,70.32,70.37,143947.0,70.093,70.1527,69.9339,69.9836,143947.0
2025-04-29 11:55:00,70.36,70.37,70.23,70.36,112354.0,69.9737,69.9836,69.8444,69.9737,112354.0
2025-04-29 12:00:00,70.34,70.56,70.33,70.56,114529.0,69.9538,70.1726,69.9438,70.1726,114529.0
2025-04-29 12:05:00,70.55,70.69,70.55,70.65,121019.0,70.1626,70.3019,70.1626,70.2621,121019.0
2025-04-29 12:10:00,70.65,70.72,70.52,70.56,328274.0,70.2621,70.3317,70.1328,70.1726,328274.0
2025-04-29 12:15:00,70.56,70.59,70.49,70.54,163202.0,70.1726,70.2024,70.103,70.1527,163202.0
2025-04-29 12:20:00,70.53,70.69,70.47,70.56,562542.0,70.1427,70.3019,70.0831,70.1726,562542.0
2025-04-29 12:25:00,70.57,70.7,70.48,70.69,473070.0,70.1825,70.3118,70.093,70.3019,473070.0
2025-04-29 12:30:00,70.69,70.97,70.67,70.93,270809.0,70.3019,70.5803,70.282,70.5405,270809.0
2025-04-29 12:35:00,70.94,71.03,70.79,70.83,222904.0,70.5505,70.64,70.4013,70.4411,222904.0
2025-04-29 12:40:00,70.84,70.99,70.83,70.95,113326.0,70.451,70.6002,70.4411,70.5604,113326.0
2025-04-29 12:45:00,70.95,70.95,70.74,70.8,123485.0,70.5604,70.5604,70.3516,70.4113,123485.0
2025-04-29 12:50:00,70.8,70.93,70.77,70.92,148346.0,70.4113,70.5405,70.3814,70.5306,148346.0
2025-04-29 12:55:00,70.91,70.92,70.67,70.86,189205.0,70.5207,70.5306,70.282,70.4709,189205.0
2025-04-29 13:00:00,70.86,70.98,70.79,70.98,203996.0,70.4709,70.5903,70.4013,70.5903,203996.0
2025-04-29 13:05:00,70.97,70.98,70.86,70.91,124643.0,70.5803,70.5903,70.4709,70.5207,124643.0
2025-04-29 13:10:00,70.89,70.97,70.83,70.92,221988.0,70.5008,70.5803,70.4411,70.5306,221988.0
2025-04-29 13:15:00,70.91,71.06,70.88,71.02,193978.0,70.5207,70.6698,70.4908,70.63,193978.0
2025-04-29 13:20:00,71.02,71.06,70.94,71.0,122979.0,70.63,70.6698,70.5505,70.6102,122979.0
2025-04-29 13:25:00,71.01,71.07,70.91,71.03,141576.0,70.6201,70.6798,70.5207,70.64,141576.0
2025-04-29 13:30:00,71.03,71.12,71.03,71.11,108472.0,70.64,70.7295,70.64,70.7196,108472.0
2025-04-29 13:35:00,71.12,71.2,71.1,71.2,94701.0,70.7295,70.8091,70.7096,70.8091,94701.0
2025-04-29 13:40:00,71.2,71.23,71.17,71.21,77592.0,70.8091,70.8389,70.7792,70.819,77592.0
2025-04-29 13:45:00,71.21,71.34,71.16,71.27,121677.0,70.819,70.9483,70.7693,70.8787,121677.0
2025-04-29 13:50:00,71.27,71.3,71.17,71.19,159650.0,70.8787,70.9085,70.7792,70.7991,159650.0
2025-04-29 13:55:00,71.2,71.28,71.17,71.2,93795.0,70.8091,70.8886,70.7792,70.8091,93795.0
2025-04-29 14:00:00,71.21,71.26,71.17,71.25,84036.0,70.819,70.8687,70.7792,70.8588,84036.0
2025-04-29 14:05:00,71.26,71.28,71.09,71.13,148444.0,70.8687,70.8886,70.6997,70.7394,148444.0
2025-04-29 14:10:00,71.14,71.15,71.07,71.12,95036.0,70.7494,70.7593,70.6798,70.7295,95036.0
2025-04-29 14:15:00,71.12,71.25,71.12,71.21,108561.0,70.7295,70.8588,70.7295,70.819,108561.0
2025-04-29 14:20:00,71.22,71.25,71.1,71.17,127085.0,70.8289,70.8588,70.7096,70.7792,127085.0
2025-04-29 14:25:00,71.17,71.27,71.12,71.17,111252.0,70.7792,70.8787,70.7295,70.7792,111252.0
2025-04-29 14:30:00,71.17,71.19,71.1,71.17,129159.0,70.7792,70.7991,70.7096,70.7792,129159.0
2025-04-29 14:35:00,71.17,71.2,71.09,71.16,124947.0,70.7792,70.8091,70.6997,70.7693,124947.0
2025-04-29 14:40:00,71.16,71.17,71.06,71.11,125075.0,70.7693,70.7792,70.6698,70.7196,125075.0
2025-04-29 14:45:00,71.11,71.15,71.05,71.11,99833.0,70.7196,70.7593,70.6599,70.7196,99833.0
2025-04-29 14:50:00,71.1,71.13,70.99,71.11,103409.0,70.7096,70.7394,70.6002,70.7196,103409.0
2025-04-29 14:55:00,71.11,71.14,71.04,71.06,111273.0,70.7196,70.7494,70.6499,70.6698,111273.0
2025-04-29 15:00:00,71.04,71.1,71.02,71.03,85064.0,70.6499,70.7096,70.63,70.64,85064.0
2025-04-29 15:05:00,71.03,71.18,71.01,71.08,124443.0,70.64,70.7892,70.6201,70.6897,124443.0
2025-04-29 15:10:00,71.09,71.19,71.08,71.18,129469.0,70.6997,70.7991,70.6897,70.7892,129469.0
2025-04-29 15:15:00,71.18,71.21,71.15,71.17,125673.0,70.7892,70.819,70.7593,70.7792,125673.0
2025-04-29 15:20:00,71.17,71.28,71.14,71.26,133486.0,70.7792,70.8886,70.7494,70.8687,133486.0
2025-04-29 15:25:00,71.26,71.28,71.15,71.19,187965.0,70.8687,70.8886,70.7593,70.7991,187965.0
2025-04-29 15:30:00,71.2,71.22,71.1,71.16,168963.0,70.8091,70.8289,70.7096,70.7693,168963.0
2025-04-29 15:35:00,71.16,71.23,71.12,71.16,183714.0,70.7693,70.8389,70.7295,70.7693,183714.0
2025-04-29 15:40:00,71.15,71.16,71.0,71.01,196215.0,70.7593,70.7693,70.6102,70.6201,196215.0
2025-04-29 15:45:00,71.02,71.15,70.97,71.14,162951.0,70.63,70.7593,70.5803,70.7494,162951.0
2025-04-29 15:50:00,71.14,71.19,71.03,71.15,301410.0,70.7494,70.7991,70.64,70.7593,301410.0
2025-04-29 15:55:00,71.14,71.22,71.02,71.06,882451.0,70.7494,70.8289,70.63,70.6698,882451.0
2025-04-30 09:30:00,69.67,69.93,69.36,69.73,343284.0,69.2875,69.546,68.9792,69.3471,343284.0
2025-04-30 09:35:00,69.75,69.85,69.48,69.54,253808.0,69.367,69.4665,69.0985,69.1582,253808.0
2025-04-30 09:40:00,69.54,69.66,69.42,69.62,277818.0,69.1582,69.2775,69.0388,69.2377,277818.0
2025-04-30 09:45:00,69.61,69.97,69.55,69.87,262567.0,69.2278,69.5858,69.1681,69.4864,262567.0
2025-04-30 09:50:00,69.86,69.86,69.5,69.57,177462.0,69.4764,69.4764,69.1184,69.188,177462.0
2025-04-30 09:55:00,69.57,69.64,69.33,69.44,181814.0,69.188,69.2576,68.9493,69.0587,181814.0
2025-04-30 10:00:00,69.42,69.68,69.39,69.5,203435.0,69.0388,69.2974,69.009,69.1184,203435.0
2025-04-30 10:05:00,69.49,69.63,69.36,69.59,175453.0,69.1084,69.2477,68.9792,69.2079,175453.0
2025-04-30 10:10:00,69.59,69.78,69.53,69.73,154825.0,69.2079,69.3969,69.1482,69.3471,154825.0
2025-04-30 10:15:00,69.76,69.86,69.56,69.82,299037.0,69.377,69.4764,69.1781,69.4366,299037.0
2025-04-30 10:20:00,69.81,70.07,69.8,70.05,195263.0,69.4267,69.6853,69.4167,69.6654,195263.0
2025-04-30 10:25:00,70.05,70.23,70.02,70.19,186123.0,69.6654,69.8444,69.6355,69.8046,186123.0
2025-04-30 10:30:00,70.18,70.32,70.15,70.15,172231.0,69.7947,69.9339,69.7648,69.7648,172231.0
2025-04-30 10:35:00,70.16,70.17,70.04,70.13,173413.0,69.7748,69.7847,69.6554,69.7449,173413.0
2025-04-30 10:40:00,70.14,70.15,69.92,70.06,185492.0,69.7549,69.7648,69.5361,69.6753,185492.0
2025-04-30 10:45:00,70.04,70.1,69.94,70.0,154338.0,69.6554,69.7151,69.556,69.6156,154338.0
2025-04-30 10:50:00,70.0,70.16,69.86,70.0,205016.0,69.6156,69.7748,69.4764,69.6156,205016.0
2025-04-30 10:55:00,69.99,70.09,69.9,70.02,135892.0,69.6057,69.7052,69.5162,69.6355,135892.0
2025-04-30 11:00:00,70.02,70.25,70.01,70.25,129569.0,69.6355,69.8643,69.6256,69.8643,129569.0
2025-04-30 11:05:00,70.24,70.3,70.13,70.18,259833.0,69.8543,69.914,69.7449,69.7947,259833.0
2025-04-30 11:10:00,70.19,70.28,70.14,70.19,93354.0,69.8046,69.8941,69.7549,69.8046,93354.0
2025-04-30 11:15:00,70.18,70.3,70.13,70.29,110770.0,69.7947,69.914,69.7449,69.9041,110770.0
2025-04-30 11:20:00,70.28,70.46,70.27,70.37,117562.0,69.8941,70.0731,69.8842,69.9836,117562.0
2025-04-30 11:25:00,70.36,70.41,70.24,70.3,137741.0,69.9737,70.0234,69.8543,69.914,137741.0
2025-04-30 11:30:00,70.29,70.45,70.26,70.42,113058.0,69.9041,70.0632,69.8742,70.0333,113058.0
2025-04-30 11:35:00,70.42,70.47,70.29,70.33,106189.0,70.0333,70.0831,69.9041,69.9438,106189.0
2025-04-30 11:40:00,70.33,70.42,70.24,70.4,133267.0,69.9438,70.0333,69.8543,70.0135,133267.0
2025-04-30 11:45:00,70.4,70.43,70.33,70.4,103541.0,70.0135,70.0433,69.9438,70.0135,103541.0
2025-04-30 11:50:00,70.39,70.42,70.32,70.41,117490.0,70.0035,70.0333,69.9339,70.0234,117490.0
2025-04-30 11:55:00,70.41,70.53,70.34,70.48,117150.0,70.0234,70.1427,69.9538,70.093,117150.0
2025-04-30 12:00:00,70.48,70.53,70.42,70.51,63982.0,70.093,70.1427,70.0333,70.1228,63982.0
2025-04-30 12:05:00,70.51,70.68,70.51,70.62,198373.0,70.1228,70.2919,70.1228,70.2322,198373.0
2025-04-30 12:10:00,70.62,70.62,70.49,70.51,95712.0,70.2322,70.2322,70.103,70.1228,95712.0
2025-04-30 12:15:00,70.5,70.58,70.45,70.53,88207.0,70.1129,70.1925,70.0632,70.1427,88207.0
2025-04-30 12:20:00,70.52,70.55,70.4,70.41,109095.0,70.1328,70.1626,70.0135,70.0234,109095.0
2025-04-30 12:25:00,70.41,70.43,70.36,70.38,84790.0,70.0234,70.0433,69.9737,69.9936,84790.0
2025-04-30 12:30:00,70.37,70.39,70.32,70.34,94285.0,69.9836,70.0035,69.9339,69.9538,94285.0
2025-04-30 12:35:00,70.34,70.52,70.3,70.5,101099.0,69.9538,70.1328,69.914,70.1129,101099.0
2025-04-30 12:40:00,70.49,70.59,70.49,70.56,91842.0,70.103,70.2024,70.103,70.1726,91842.0
2025-04-30 12:45:00,70.56,70.57,70.49,70.55,88417.0,70.1726,70.1825,70.103,70.1626,88417.0
2025-04-30 12:50:00,70.56,70.62,70.52,70.61,67519.0,70.1726,70.2322,70.1328,70.2223,67519.0
2025-04-30 12:55:00,70.61,70.67,70.56,70.64,113935.0,70.2223,70.282,70.1726,70.2521,113935.0
2025-04-30 13:00:00,70.64,70.7,70.51,70.53,55290.0,70.2521,70.3118,70.1228,70.1427,55290.0
2025-04-30 13:05:00,70.53,70.54,70.4,70.51,74814.0,70.1427,70.1527,70.0135,70.1228,74814.0
2025-04-30 13:10:00,70.5,70.5,70.34,70.46,104009.0,70.1129,70.1129,69.9538,70.0731,104009.0
2025-04-30 13:15:00,70.46,70.56,70.45,70.53,83052.0,70.0731,70.1726,70.0632,70.1427,83052.0
2025-04-30 13:20:00,70.53,70.55,70.46,70.47,123459.0,70.1427,70.1626,70.0731,70.0831,123459.0
2025-04-30 13:25:00,70.48,70.66,70.47,70.65,102193.0,70.093,70.272,70.0831,70.2621,102193.0
2025-04-30 13:30:00,70.64,70.74,70.62,70.72,97527.0,70.2521,70.3516,70.2322,70.3317,97527.0
2025-04-30 13:35:00,70.71,70.83,70.68,70.73,105331.0,70.3218,70.4411,70.2919,70.3416,105331.0
2025-04-30 13:40:00,70.73,70.83,70.71,70.81,92575.0,70.3416,70.4411,70.3218,70.4212,92575.0
2025-04-30 13:45:00,70.81,70.83,70.73,70.78,80988.0,70.4212,70.4411,70.3416,70.3914,80988.0
2025-04-30 13:50:00,70.78,70.88,70.78,70.87,92622.0,70.3914,70.4908,70.3914,70.4809,92622.0
2025-04-30 13:55:00,70.88,70.89,70.77,70.78,82008.0,70.4908,70.5008,70.3814,70.3914,82008.0
2025-04-30 14:00:00,70.78,70.83,70.72,70.8,97977.0,70.3914,70.4411,70.3317,70.4113,97977.0
2025-04-30 14:05:00,70.81,71.18,70.71,70.83,227978.0,70.4212,70.7892,70.3218,70.4411,227978.0
2025-04-30 14:10:00,70.81,71.05,70.79,70.88,105801.0,70.4212,70.6599,70.4013,70.4908,105801.0
2025-04-30 14:15:00,70.88,70.98,70.85,70.91,76157.0,70.4908,70.5903,70.461,70.5207,76157.0
2025-04-30 14:20:00,70.91,70.94,70.8,70.86,92553.0,70.5207,70.5505,70.4113,70.4709,92553.0
2025-04-30 14:25:00,70.85,70.86,70.61,70.69,141087.0,70.461,70.4709,70.2223,70.3019,141087.0
2025-04-30 14:30:00,70.67,70.75,70.62,70.63,103764.0,70.282,70.3615,70.2322,70.2422,103764.0
2025-04-30 14:35:00,70.62,70.63,70.49,70.51,175537.0,70.2322,70.2422,70.103,70.1228,175537.0
2025-04-30 14:40:00,70.5,70.57,70.47,70.5,123820.0,70.1129,70.1825,70.0831,70.1129,123820.0
2025-04-30 14:45:00,70.5,70.7,70.48,70.65,202065.0,70.1129,70.3118,70.093,70.2621,202065.0
2025-04-30 14:50:00,70.66,70.68,70.55,70.57,134175.0,70.272,70.2919,70.1626,70.1825,134175.0
2025-04-30 14:55:00,70.58,70.6,70.44,70.46,116352.0,70.1925,70.2124,70.0532,70.0731,116352.0
2025-04-30 15:00:00,70.46,70.65,70.46,70.65,115255.0,70.0731,70.2621,70.0731,70.2621,115255.0
2025-04-30 15:05:00,70.64,70.67,70.58,70.63,108055.0,70.2521,70.282,70.1925,70.2422,108055.0
2025-04-30 15:10:00,70.63,70.76,70.59,70.73,192996.0,70.2422,70.3715,70.2024,70.3416,192996.0
2025-04-30 15:15:00,70.72,70.75,70.64,70.66,131999.0,70.3317,70.3615,70.2521,70.272,131999.0
2025-04-30 15:20:00,70.65,70.8,70.64,70.71,151191.0,70.2621,70.4113,70.2521,70.3218,151191.0
2025-04-30 15:25:00,70.72,70.74,70.61,70.65,170853.0,70.3317,70.3516,70.2223,70.2621,170853.0
2025-04-30 15:30:00,70.66,70.72,70.58,70.59,211811.0,70.272,70.3317,70.1925,70.2024,211811.0
2025-04-30 15:35:00,70.59,70.62,70.49,70.51,173575.0,70.2024,70.2322,70.103,70.1228,173575.0
2025-04-30 15:40:00,70.51,70.68,70.47,70.68,176235.0,70.1228,70.2919,70.0831,70.2919,176235.0
2025-04-30 15:45:00,70.68,71.02,70.68,71.01,151507.0,70.2919,70.63,70.2919,70.6201,151507.0
2025-04-30 15:50:00,71.02,71.41,71.01,71.32,395166.0,70.63,71.0179,70.6201,70.9284,395166.0
2025-04-30 15:55:00,71.3,71.41,70.94,71.02,1215190.0,70.9085,71.0179,70.5505,70.63,1215190.0
2025-05-01 09:30:00,70.76,70.78,70.43,70.62,231161.0,70.3715,70.3914,70.0433,70.2322,231161.0
2025-05-01 09:35:00,70.62,71.2,70.56,71.12,131453.0,70.2322,70.8091,70.1726,70.7295,131453.0
2025-05-01 09:40:00,71.12,71.3,70.97,71.27,204160.0,70.7295,70.9085,70.5803,70.8787,204160.0
2025-05-01 09:45:00,71.26,71.67,71.24,71.56,233602.0,70.8687,71.2765,70.8488,71.1671,233602.0
2025-05-01 09:50:00,71.57,71.91,71.55,71.88,201441.0,71.177,71.5152,71.1571,71.4853,201441.0
2025-05-01 09:55:00,71.88,71.88,71.45,71.47,222247.0,71.4853,71.4853,71.0577,71.0776,222247.0
2025-05-01 10:00:00,71.5,72.05,71.5,72.02,452751.0,71.1074,71.6544,71.1074,71.6246,452751.0
2025-05-01 10:05:00,72.03,72.12,71.91,71.95,338187.0,71.6345,71.724,71.5152,71.5549,338187.0
2025-05-01 10:10:00,71.93,71.97,71.73,71.95,169028.0,71.5351,71.5748,71.3361,71.5549,169028.0
2025-05-01 10:15:00,71.95,72.13,71.94,72.09,189573.0,71.5549,71.734,71.545,71.6942,189573.0
2025-05-01 10:20:00,72.09,72.27,72.07,72.22,187959.0,71.6942,71.8732,71.6743,71.8235,187959.0
2025-05-01 10:25:00,72.22,72.25,72.11,72.15,205708.0,71.8235,71.8533,71.7141,71.7538,205708.0
2025-05-01 10:30:00,72.15,72.18,72.03,72.17,236692.0,71.7538,71.7837,71.6345,71.7737,236692.0
2025-05-01 10:35:00,72.17,72.37,72.17,72.36,219354.0,71.7737,71.9726,71.7737,71.9627,219354.0
2025-05-01 10:40:00,72.36,72.45,72.19,72.21,209135.0,71.9627,72.0522,71.7936,71.8135,209135.0
2025-05-01 10:45:00,72.21,72.34,72.2,72.3,136020.0,71.8135,71.9428,71.8036,71.903,136020.0
2025-05-01 10:50:00,72.31,72.38,72.24,72.3,127959.0,71.913,71.9826,71.8433,71.903,127959.0
2025-05-01 10:55:00,72.29,72.44,72.29,72.4,89812.0,71.8931,72.0423,71.8931,72.0025,89812.0
2025-05-01 11:00:00,72.4,72.42,72.25,72.3,142857.0,72.0025,72.0224,71.8533,71.903,142857.0
2025-05-01 11:05:00,72.3,72.45,72.29,72.38,99321.0,71.903,72.0522,71.8931,71.9826,99321.0
2025-05-01 11:10:00,72.37,72.43,72.34,72.38,78769.0,71.9726,72.0323,71.9428,71.9826,78769.0
2025-05-01 11:15:00,72.38,72.45,72.34,72.37,133986.0,71.9826,72.0522,71.9428,71.9726,133986.0
2025-05-01 11:20:00,72.37,72.37,72.23,72.3,122754.0,71.9726,71.9726,71.8334,71.903,122754.0
2025-05-01 11:25:00,72.29,72.45,72.29,72.37,96194.0,71.8931,72.0522,71.8931,71.9726,96194.0
2025-05-01 11:30:00,72.37,72.41,72.27,72.3,77787.0,71.9726,72.0124,71.8732,71.903,77787.0
2025-05-01 11:35:00,72.29,72.4,72.28,72.31,156393.0,71.8931,72.0025,71.8831,71.913,156393.0
2025-05-01 11:40:00,72.31,72.4,72.28,72.29,92992.0,71.913,72.0025,71.8831,71.8931,92992.0
2025-05-01 11:45:00,72.28,72.3,72.23,72.27,96502.0,71.8831,71.903,71.8334,71.8732,96502.0
2025-05-01 11:50:00,72.27,72.29,72.21,72.23,85007.0,71.8732,71.8931,71.8135,71.8334,85007.0
2025-05-01 11:55:00,72.23,72.23,72.07,72.09,115449.0,71.8334,71.8334,71.6743,71.6942,115449.0
2025-05-01 12:00:00,72.08,72.15,71.93,71.97,67153.0,71.6842,71.7538,71.5351,71.5748,67153.0
2025-05-01 12:05:00,71.97,72.14,71.96,72.14,44698.0,71.5748,71.7439,71.5649,71.7439,44698.0
2025-05-01 12:10:00,72.14,72.14,72.01,72.03,79787.0,71.7439,71.7439,71.6146,71.6345,79787.0
2025-05-01 12:15:00,72.03,72.04,71.86,71.95,54481.0,71.6345,71.6444,71.4654,71.5549,54481.0
2025-05-01 12:20:00,71.96,72.02,71.91,71.95,80359.0,71.5649,71.6246,71.5152,71.5549,80359.0
2025-05-01 12:25:00,71.94,72.09,71.93,72.05,47520.0,71.545,71.6942,71.5351,71.6544,47520.0
2025-05-01 12:30:00,72.06,72.13,72.03,72.13,42568.0,71.6643,71.734,71.6345,71.734,42568.0
2025-05-01 12:35:00,72.14,72.21,72.09,72.13,56378.0,71.7439,71.8135,71.6942,71.734,56378.0
2025-05-01 12:40:00,72.14,72.15,72.03,72.13,45820.0,71.7439,71.7538,71.6345,71.734,45820.0
2025-05-01 12:45:00,72.14,72.14,71.99,72.02,84300.0,71.7439,71.7439,71.5947,71.6246,84300.0
2025-05-01 12:50:00,72.01,72.09,71.98,72.03,59973.0,71.6146,71.6942,71.5848,71.6345,59973.0
2025-05-01 12:55:00,72.03,72.1,72.02,72.05,63449.0,71.6345,71.7041,71.6246,71.6544,63449.0
2025-05-01 13:00:00,72.06,72.27,72.05,72.26,63283.0,71.6643,71.8732,71.6544,71.8632,63283.0
2025-05-01 13:05:00,72.26,72.32,72.2,72.29,70650.0,71.8632,71.9229,71.8036,71.8931,70650.0
2025-05-01 13:10:00,72.3,72.36,72.27,72.34,71882.0,71.903,71.9627,71.8732,71.9428,71882.0
2025-05-01 13:15:00,72.35,72.39,72.33,72.34,63566.0,71.9527,71.9925,71.9329,71.9428,63566.0
2025-05-01 13:20:00,72.34,72.35,72.27,72.28,59633.0,71.9428,71.9527,71.8732,71.8831,59633.0
2025-05-01 13:25:00,72.28,72.29,72.16,72.25,94375.0,71.8831,71.8931,71.7638,71.8533,94375.0
2025-05-01 13:30:00,72.25,72.31,72.19,72.3,72073.0,71.8533,71.913,71.7936,71.903,72073.0
2025-05-01 13:35:00,72.3,72.31,72.22,72.23,68462.0,71.903,71.913,71.8235,71.8334,68462.0
2025-05-01 13:40:00,72.23,72.24,72.14,72.17,105180.0,71.8334,71.8433,71.7439,71.7737,105180.0
2025-05-01 13:45:00,72.17,72.23,72.12,72.22,83437.0,71.7737,71.8334,71.724,71.8235,83437.0
2025-05-01 13:50:00,72.22,72.25,72.1,72.16,64571.0,71.8235,71.8533,71.7041,71.7638,64571.0
2025-05-01 13:55:00,72.16,72.17,72.07,72.09,65575.0,71.7638,71.7737,71.6743,71.6942,65575.0
2025-05-01 14:00:00,72.09,72.23,72.09,72.21,66086.0,71.6942,71.8334,71.6942,71.8135,66086.0
2025-05-01 14:05:00,72.22,72.35,72.2,72.33,116056.0,71.8235,71.9527,71.8036,71.9329,116056.0
2025-05-01 14:10:00,72.33,72.34,72.29,72.31,90651.0,71.9329,71.9428,71.8931,71.913,90651.0
2025-05-01 14:15:00,72.31,72.35,72.29,72.34,96953.0,71.913,71.9527,71.8931,71.9428,96953.0
2025-05-01 14:20:00,72.34,72.35,72.23,72.31,150291.0,71.9428,71.9527,71.8334,71.913,150291.0
2025-05-01 14:25:00,72.31,72.36,72.24,72.34,106606.0,71.913,71.9627,71.8433,71.9428,106606.0
2025-05-01 14:30:00,72.35,72.38,72.3,72.34,74446.0,71.9527,71.9826,71.903,71.9428,74446.0
2025-05-01 14:35:00,72.34,72.35,72.29,72.31,55268.0,71.9428,71.9527,71.8931,71.913,55268.0
2025-05-01 14:40:00,72.31,72.34,72.26,72.28,69006.0,71.913,71.9428,71.8632,71.8831,69006.0
2025-05-01 14:45:00,72.28,72.38,72.26,72.27,219676.0,71.8831,71.9826,71.8632,71.8732,219676.0
2025-05-01 14:50:00,72.27,72.35,72.26,72.31,125879.0,71.8732,71.9527,71.8632,71.913,125879.0
2025-05-01 14:55:00,72.31,72.41,72.31,72.34,98991.0,71.913,72.0124,71.913,71.9428,98991.0
2025-05-01 15:00:00,72.35,72.41,72.3,72.39,63443.0,71.9527,72.0124,71.903,71.9925,63443.0
2025-05-01 15:05:00,72.39,72.39,72.32,72.32,96804.0,71.9925,71.9925,71.9229,71.9229,96804.0
2025-05-01 15:10:00,72.32,72.37,72.29,72.36,144312.0,71.9229,71.9726,71.8931,71.9627,144312.0
2025-05-01 15:15:00,72.36,72.44,72.34,72.44,114078.0,71.9627,72.0423,71.9428,72.0423,114078.0
2025-05-01 15:20:00,72.43,72.47,72.34,72.38,192138.0,72.0323,72.0721,71.9428,71.9826,192138.0
2025-05-01 15:25:00,72.38,72.46,72.36,72.42,115600.0,71.9826,72.0621,71.9627,72.0224,115600.0
2025-05-01 15:30:00,72.42,72.45,72.34,72.35,127155.0,72.0224,72.0522,71.9428,71.9527,127155.0
2025-05-01 15:35:00,72.34,72.36,72.25,72.26,201809.0,71.9428,71.9627,71.8533,71.8632,201809.0
2025-05-01 15:40:00,72.26,72.27,72.09,72.19,257194.0,71.8632,71.8732,71.6942,71.7936,257194.0
2025-05-01 15:45:00,72.19,72.28,72.16,72.27,233693.0,71.7936,71.8831,71.7638,71.8732,233693.0
2025-05-01 15:50:00,72.27,72.31,72.03,72.04,439782.0,71.8732,71.913,71.6345,71.6444,439782.0
2025-05-01 15:55:00,72.04,72.06,71.65,71.77,1000873.0,71.6444,71.6643,71.2566,71.3759,1000873.0
2025-05-02 09:30:00,73.0,73.36,72.87,73.25,352178.0,72.5992,72.9572,72.4699,72.8478,352178.0
2025-05-02 09:35:00,73.25,73.45,73.19,73.22,290253.0,72.8478,73.0467,72.7881,72.818,290253.0
2025-05-02 09:40:00,73.22,73.3,72.91,73.15,280545.0,72.818,72.8975,72.5097,72.7484,280545.0
2025-05-02 09:45:00,73.13,73.22,72.99,73.04,230583.0,72.7285,72.818,72.5892,72.639,230583.0
2025-05-02 09:50:00,73.03,73.16,72.87,73.05,244994.0,72.629,72.7583,72.4699,72.6489,244994.0
2025-05-02 09:55:00,73.07,73.39,72.98,73.36,280983.0,72.6688,72.987,72.5793,72.9572,280983.0
2025-05-02 10:00:00,73.35,73.4,73.17,73.27,227699.0,72.9473,72.997,72.7682,72.8677,227699.0
2025-05-02 10:05:00,73.28,73.5,73.27,73.48,160542.0,72.8776,73.0964,72.8677,73.0765,160542.0
2025-05-02 10:10:00,73.48,73.67,73.43,73.67,194720.0,73.0765,73.2655,73.0268,73.2655,194720.0
2025-05-02 10:15:00,73.67,73.78,73.64,73.67,222924.0,73.2655,73.3749,73.2357,73.2655,222924.0
2025-05-02 10:20:00,73.67,73.82,73.59,73.8,183550.0,73.2655,73.4147,73.1859,73.3948,183550.0
2025-05-02 10:25:00,73.81,73.97,73.8,73.93,153827.0,73.4047,73.5639,73.3948,73.5241,153827.0
2025-05-02 10:30:00,73.94,73.94,73.76,73.89,147067.0,73.534,73.534,73.355,73.4843,147067.0
2025-05-02 10:35:00,73.89,73.99,73.79,73.95,142422.0,73.4843,73.5837,73.3848,73.544,142422.0
2025-05-02 10:40:00,73.95,73.97,73.76,73.8,194171.0,73.544,73.5639,73.355,73.3948,194171.0
2025-05-02 10:45:00,73.8,73.87,73.67,73.67,311438.0,73.3948,73.4644,73.2655,73.2655,311438.0
2025-05-02 10:50:00,73.67,73.72,73.53,73.66,238016.0,73.2655,73.3152,73.1263,73.2556,238016.0
2025-05-02 10:55:00,73.66,73.77,73.59,73.68,265674.0,73.2556,73.3649,73.1859,73.2754,265674.0
2025-05-02 11:00:00,73.69,73.72,73.49,73.56,221240.0,73.2854,73.3152,73.0865,73.1561,221240.0
2025-05-02 11:05:00,73.56,73.63,73.48,73.48,178226.0,73.1561,73.2257,73.0765,73.0765,178226.0
2025-05-02 11:10:00,73.5,73.73,73.48,73.63,191474.0,73.0964,73.3252,73.0765,73.2257,191474.0
2025-05-02 11:15:00,73.64,73.77,73.6,73.63,116848.0,73.2357,73.3649,73.1959,73.2257,116848.0
2025-05-02 11:20:00,73.62,73.71,73.6,73.69,92483.0,73.2158,73.3053,73.1959,73.2854,92483.0
2025-05-02 11:25:00,73.68,73.68,73.51,73.53,99345.0,73.2754,73.2754,73.1064,73.1263,99345.0
2025-05-02 11:30:00,73.54,73.7,73.46,73.69,176054.0,73.1362,73.2953,73.0567,73.2854,176054.0
2025-05-02 11:35:00,73.69,73.73,73.55,73.62,164286.0,73.2854,73.3252,73.1462,73.2158,164286.0
2025-05-02 11:40:00,73.63,73.7,73.53,73.6,213760.0,73.2257,73.2953,73.1263,73.1959,213760.0
2025-05-02 11:45:00,73.6,73.85,73.59,73.82,99090.0,73.1959,73.4445,73.1859,73.4147,99090.0
2025-05-02 11:50:00,73.83,73.85,73.75,73.81,111000.0,73.4246,73.4445,73.3451,73.4047,111000.0
2025-05-02 11:55:00,73.81,73.9,73.81,73.85,110529.0,73.4047,73.4942,73.4047,73.4445,110529.0
2025-05-02 12:00:00,73.85,74.05,73.78,74.03,262277.0,73.4445,73.6434,73.3749,73.6235,262277.0
2025-05-02 12:05:00,74.02,74.07,73.87,73.98,184689.0,73.6136,73.6633,73.4644,73.5738,184689.0
2025-05-02 12:10:00,73.99,74.14,73.95,74.08,103357.0,73.5837,73.7329,73.544,73.6732,103357.0
2025-05-02 12:15:00,74.08,74.11,74.02,74.06,121830.0,73.6732,73.7031,73.6136,73.6534,121830.0
2025-05-02 12:20:00,74.06,74.09,73.96,73.98,91956.0,73.6534,73.6832,73.5539,73.5738,91956.0
2025-05-02 12:25:00,73.97,74.07,73.94,73.98,99488.0,73.5639,73.6633,73.534,73.5738,99488.0
2025-05-02 12:30:00,73.98,74.04,73.94,73.95,112617.0,73.5738,73.6335,73.534,73.544,112617.0
2025-05-02 12:35:00,73.95,74.03,73.92,74.02,85497.0,73.544,73.6235,73.5141,73.6136,85497.0
2025-05-02 12:40:00,74.02,74.02,73.93,74.02,92034.0,73.6136,73.6136,73.5241,73.6136,92034.0
2025-05-02 12:45:00,74.0,74.02,73.96,73.99,79440.0,73.5937,73.6136,73.5539,73.5837,79440.0
2025-05-02 12:50:00,73.99,74.02,73.88,73.98,73412.0,73.5837,73.6136,73.4743,73.5738,73412.0
2025-05-02 12:55:00,73.98,74.03,73.96,73.97,78487.0,73.5738,73.6235,73.5539,73.5639,78487.0
2025-05-02 13:00:00,73.97,74.01,73.9,74.0,101468.0,73.5639,73.6036,73.4942,73.5937,101468.0
2025-05-02 13:05:00,74.0,74.01,73.93,73.98,125155.0,73.5937,73.6036,73.5241,73.5738,125155.0
2025-05-02 13:10:00,73.98,73.99,73.82,73.88,106309.0,73.5738,73.5837,73.4147,73.4743,106309.0
2025-05-02 13:15:00,73.89,73.91,73.81,73.84,87383.0,73.4843,73.5042,73.4047,73.4346,87383.0
2025-05-02 13:20:00,73.85,73.97,73.81,73.83,123004.0,73.4445,73.5639,73.4047,73.4246,123004.0
2025-05-02 13:25:00,73.83,73.95,73.8,73.91,103669.0,73.4246,73.544,73.3948,73.5042,103669.0
2025-05-02 13:30:00,73.91,74.01,73.89,73.98,91038.0,73.5042,73.6036,73.4843,73.5738,91038.0
2025-05-02 13:35:00,73.98,74.0,73.93,73.94,121211.0,73.5738,73.5937,73.5241,73.534,121211.0
2025-05-02 13:40:00,73.94,74.03,73.92,74.03,112365.0,73.534,73.6235,73.5141,73.6235,112365.0
2025-05-02 13:45:00,74.03,74.04,73.95,73.97,104285.0,73.6235,73.6335,73.544,73.5639,104285.0
2025-05-02 13:50:00,73.97,74.02,73.94,74.02,184935.0,73.5639,73.6136,73.534,73.6136,184935.0
2025-05-02 13:55:00,74.02,74.02,73.92,73.92,78520.0,73.6136,73.6136,73.5141,73.5141,78520.0
2025-05-02 14:00:00,73.92,73.98,73.92,73.95,70271.0,73.5141,73.5738,73.5141,73.544,70271.0
2025-05-02 14:05:00,73.95,74.0,73.92,73.95,84510.0,73.544,73.5937,73.5141,73.544,84510.0
2025-05-02 14:10:00,73.95,74.0,73.92,74.0,67635.0,73.544,73.5937,73.5141,73.5937,67635.0
2025-05-02 14:15:00,74.0,74.01,73.93,73.95,71675.0,73.5937,73.6036,73.5241,73.544,71675.0
2025-05-02 14:20:00,73.95,73.96,73.89,73.93,86728.0,73.544,73.5539,73.4843,73.5241,86728.0
2025-05-02 14:25:00,73.94,73.96,73.9,73.95,68273.0,73.534,73.5539,73.4942,73.544,68273.0
2025-05-02 14:30:00,73.94,74.01,73.92,74.01,104275.0,73.534,73.6036,73.5141,73.6036,104275.0
2025-05-02 14:35:00,74.01,74.14,74.0,74.03,166879.0,73.6036,73.7329,73.5937,73.6235,166879.0
2025-05-02 14:40:00,74.03,74.12,74.03,74.06,94466.0,73.6235,73.713,73.6235,73.6534,94466.0
2025-05-02 14:45:00,74.07,74.14,73.96,73.96,120292.0,73.6633,73.7329,73.5539,73.5539,120292.0
2025-05-02 14:50:00,73.95,74.04,73.91,74.03,78128.0,73.544,73.6335,73.5042,73.6235,78128.0
2025-05-02 14:55:00,74.03,74.06,73.98,73.98,117182.0,73.6235,73.6534,73.5738,73.5738,117182.0
2025-05-02 15:00:00,73.98,73.99,73.88,73.9,167822.0,73.5738,73.5837,73.4743,73.4942,167822.0
2025-05-02 15:05:00,73.9,73.96,73.84,73.95,167891.0,73.4942,73.5539,73.4346,73.544,167891.0
2025-05-02 15:10:00,73.95,74.02,73.9,74.01,110376.0,73.544,73.6136,73.4942,73.6036,110376.0
2025-05-02 15:15:00,74.0,74.12,73.99,74.1,126175.0,73.5937,73.713,73.5837,73.6931,126175.0
2025-05-02 15:20:00,74.1,74.16,74.09,74.14,138387.0,73.6931,73.7528,73.6832,73.7329,138387.0
2025-05-02 15:25:00,74.13,74.16,74.1,74.11,128348.0,73.723,73.7528,73.6931,73.7031,128348.0
2025-05-02 15:30:00,74.1,74.11,73.95,73.98,184251.0,73.6931,73.7031,73.544,73.5738,184251.0
2025-05-02 15:35:00,73.98,74.05,73.92,74.03,169841.0,73.5738,73.6434,73.5141,73.6235,169841.0
2025-05-02 15:40:00,74.03,74.06,73.97,73.98,118752.0,73.6235,73.6534,73.5639,73.5738,118752.0
2025-05-02 15:45:00,73.98,73.99,73.81,73.86,152569.0,73.5738,73.5837,73.4047,73.4545,152569.0
2025-05-02 15:50:00,73.85,74.07,73.84,73.98,287870.0,73.4445,73.6633,73.4346,73.5738,287870.0
2025-05-02 15:55:00,73.97,73.99,73.72,73.77,884821.0,73.5639,73.5837,73.3152,73.3649,884821.0
2025-05-05 09:30:00,73.35,73.6,73.04,73.55,309936.0,72.9473,73.1959,72.639,73.1462,309936.0
2025-05-05 09:35:00,73.52,73.8,73.38,73.79,306973.0,73.1163,73.3948,72.9771,73.3848,306973.0
2025-05-05 09:40:00,73.79,73.82,73.66,73.79,277018.0,73.3848,73.4147,73.2556,73.3848,277018.0
2025-05-05 09:45:00,73.79,73.9,73.62,73.8,242896.0,73.3848,73.4942,73.2158,73.3948,242896.0
2025-05-05 09:50:00,73.8,73.82,73.59,73.82,225137.0,73.3948,73.4147,73.1859,73.4147,225137.0
2025-05-05 09:55:00,73.83,74.08,73.75,74.05,244735.0,73.4246,73.6732,73.3451,73.6434,244735.0
2025-05-05 10:00:00,74.06,74.3,73.94,73.95,284162.0,73.6534,73.892,73.534,73.544,284162.0
2025-05-05 10:05:00,73.97,74.05,73.84,73.97,188099.0,73.5639,73.6434,73.4346,73.5639,188099.0
2025-05-05 10:10:00,73.96,74.09,73.88,73.9,191185.0,73.5539,73.6832,73.4743,73.4942,191185.0
2025-05-05 10:15:00,73.91,74.24,73.89,74.2,233102.0,73.5042,73.8324,73.4843,73.7926,233102.0
2025-05-05 10:20:00,74.2,74.24,74.07,74.2,137887.0,73.7926,73.8324,73.6633,73.7926,137887.0
2025-05-05 10:25:00,74.21,74.37,74.2,74.36,117380.0,73.8025,73.9617,73.7926,73.9517,117380.0
2025-05-05 10:30:00,74.36,74.38,74.21,74.25,169764.0,73.9517,73.9716,73.8025,73.8423,169764.0
2025-05-05 10:35:00,74.25,74.49,74.24,74.47,194118.0,73.8423,74.081,73.8324,74.0611,194118.0
2025-05-05 10:40:00,74.46,74.52,74.4,74.49,105244.0,74.0512,74.1108,73.9915,74.081,105244.0
2025-05-05 10:45:00,74.49,74.55,74.4,74.43,120674.0,74.081,74.1407,73.9915,74.0213,120674.0
2025-05-05 10:50:00,74.43,74.43,74.33,74.42,90150.0,74.0213,74.0213,73.9219,74.0114,90150.0
2025-05-05 10:55:00,74.42,74.5,74.36,74.48,116486.0,74.0114,74.0909,73.9517,74.0711,116486.0
2025-05-05 11:00:00,74.48,74.61,74.44,74.6,234899.0,74.0711,74.2003,74.0313,74.1904,234899.0
2025-05-05 11:05:00,74.61,74.61,74.46,74.5,140988.0,74.2003,74.2003,74.0512,74.0909,140988.0
2025-05-05 11:10:00,74.51,74.52,74.37,74.41,132059.0,74.1009,74.1108,73.9617,74.0014,132059.0
2025-05-05 11:15:00,74.4,74.54,74.36,74.52,105151.0,73.9915,74.1307,73.9517,74.1108,105151.0
2025-05-05 11:20:00,74.53,74.76,74.52,74.75,160361.0,74.1208,74.3495,74.1108,74.3396,160361.0
2025-05-05 11:25:00,74.75,74.76,74.52,74.56,141435.0,74.3396,74.3495,74.1108,74.1506,141435.0
2025-05-05 11:30:00,74.55,74.61,74.46,74.48,147485.0,74.1407,74.2003,74.0512,74.0711,147485.0
2025-05-05 11:35:00,74.48,74.52,74.41,74.44,120322.0,74.0711,74.1108,74.0014,74.0313,120322.0
2025-05-05 11:40:00,74.45,74.64,74.44,74.64,133309.0,74.0412,74.2302,74.0313,74.2302,133309.0
2025-05-05 11:45:00,74.63,74.68,74.57,74.59,173128.0,74.2202,74.27,74.1606,74.1804,173128.0
2025-05-05 11:50:00,74.59,74.68,74.57,74.66,125475.0,74.1804,74.27,74.1606,74.2501,125475.0
2025-05-05 11:55:00,74.65,74.74,74.62,74.7,115827.0,74.2401,74.3296,74.2103,74.2898,115827.0
2025-05-05 12:00:00,74.71,74.83,74.68,74.71,114920.0,74.2998,74.4191,74.27,74.2998,114920.0
2025-05-05 12:05:00,74.7,74.78,74.63,74.71,163544.0,74.2898,74.3694,74.2202,74.2998,163544.0
2025-05-05 12:10:00,74.72,74.81,74.69,74.8,75554.0,74.3097,74.3992,74.2799,74.3893,75554.0
2025-05-05 12:15:00,74.8,74.8,74.71,74.73,124141.0,74.3893,74.3893,74.2998,74.3197,124141.0
2025-05-05 12:20:00,74.74,74.76,74.66,74.69,116001.0,74.3296,74.3495,74.2501,74.2799,116001.0
2025-05-05 12:25:00,74.68,74.72,74.66,74.7,111281.0,74.27,74.3097,74.2501,74.2898,111281.0
2025-05-05 12:30:00,74.7,74.75,74.65,74.75,115761.0,74.2898,74.3396,74.2401,74.3396,115761.0
2025-05-05 12:35:00,74.75,74.81,74.69,74.79,84384.0,74.3396,74.3992,74.2799,74.3793,84384.0
2025-05-05 12:40:00,74.79,74.82,74.73,74.75,118824.0,74.3793,74.4092,74.3197,74.3396,118824.0
2025-05-05 12:45:00,74.75,74.81,74.7,74.73,215583.0,74.3396,74.3992,74.2898,74.3197,215583.0
2025-05-05 12:50:00,74.73,74.84,74.73,74.84,154496.0,74.3197,74.4291,74.3197,74.4291,154496.0
2025-05-05 12:55:00,74.84,74.89,74.81,74.87,99682.0,74.4291,74.4788,74.3992,74.4589,99682.0
2025-05-05 13:00:00,74.86,74.86,74.7,74.72,149620.0,74.449,74.449,74.2898,74.3097,149620.0
2025-05-05 13:05:00,74.72,74.82,74.71,74.78,159710.0,74.3097,74.4092,74.2998,74.3694,159710.0
2025-05-05 13:10:00,74.79,74.88,74.77,74.84,142696.0,74.3793,74.4689,74.3595,74.4291,142696.0
2025-05-05 13:15:00,74.84,74.85,74.74,74.78,112227.0,74.4291,74.439,74.3296,74.3694,112227.0
2025-05-05 13:20:00,74.78,74.84,74.75,74.76,80974.0,74.3694,74.4291,74.3396,74.3495,80974.0
2025-05-05 13:25:00,74.77,74.77,74.65,74.69,119521.0,74.3595,74.3595,74.2401,74.2799,119521.0
2025-05-05 13:30:00,74.68,74.8,74.68,74.75,148931.0,74.27,74.3893,74.27,74.3396,148931.0
2025-05-05 13:35:00,74.76,74.81,74.73,74.78,133377.0,74.3495,74.3992,74.3197,74.3694,133377.0
2025-05-05 13:40:00,74.78,74.81,74.71,74.73,65643.0,74.3694,74.3992,74.2998,74.3197,65643.0
2025-05-05 13:45:00,74.74,74.8,74.72,74.75,67211.0,74.3296,74.3893,74.3097,74.3396,67211.0
2025-05-05 13:50:00,74.75,74.77,74.71,74.75,70766.0,74.3396,74.3595,74.2998,74.3396,70766.0
2025-05-05 13:55:00,74.75,74.75,74.68,74.69,62173.0,74.3396,74.3396,74.27,74.2799,62173.0
2025-05-05 14:00:00,74.69,74.76,74.66,74.74,57273.0,74.2799,74.3495,74.2501,74.3296,57273.0
2025-05-05 14:05:00,74.73,74.79,74.73,74.76,94792.0,74.3197,74.3793,74.3197,74.3495,94792.0
2025-05-05 14:10:00,74.76,74.85,74.75,74.84,72807.0,74.3495,74.439,74.3396,74.4291,72807.0
2025-05-05 14:15:00,74.84,74.86,74.77,74.78,84295.0,74.4291,74.449,74.3595,74.3694,84295.0
2025-05-05 14:20:00,74.78,74.81,74.71,74.75,84085.0,74.3694,74.3992,74.2998,74.3396,84085.0
2025-05-05 14:25:00,74.75,74.77,74.68,74.68,77653.0,74.3396,74.3595,74.27,74.27,77653.0
2025-05-05 14:30:00,74.68,74.71,74.63,74.67,98200.0,74.27,74.2998,74.2202,74.26,98200.0
2025-05-05 14:35:00,74.67,74.7,74.63,74.67,95689.0,74.26,74.2898,74.2202,74.26,95689.0
2025-05-05 14:40:00,74.67,74.73,74.54,74.56,143685.0,74.26,74.3197,74.1307,74.1506,143685.0
2025-05-05 14:45:00,74.56,74.59,74.53,74.59,93428.0,74.1506,74.1804,74.1208,74.1804,93428.0
2025-05-05 14:50:00,74.58,74.62,74.56,74.56,93972.0,74.1705,74.2103,74.1506,74.1506,93972.0
2025-05-05 14:55:00,74.56,74.57,74.44,74.5,93266.0,74.1506,74.1606,74.0313,74.0909,93266.0
2025-05-05 15:00:00,74.49,74.49,74.38,74.42,100676.0,74.081,74.081,73.9716,74.0114,100676.0
2025-05-05 15:05:00,74.43,74.44,74.36,74.42,127999.0,74.0213,74.0313,73.9517,74.0114,127999.0
2025-05-05 15:10:00,74.42,74.42,74.3,74.35,136532.0,74.0114,74.0114,73.892,73.9418,136532.0
2025-05-05 15:15:00,74.35,74.37,74.28,74.33,160888.0,73.9418,73.9617,73.8721,73.9219,160888.0
2025-05-05 15:20:00,74.33,74.33,74.19,74.19,193690.0,73.9219,73.9219,73.7826,73.7826,193690.0
2025-05-05 15:25:00,74.2,74.32,74.19,74.27,201480.0,73.7926,73.9119,73.7826,73.8622,201480.0
2025-05-05 15:30:00,74.27,74.27,74.19,74.25,221715.0,73.8622,73.8622,73.7826,73.8423,221715.0
2025-05-05 15:35:00,74.25,74.28,74.15,74.19,194651.0,73.8423,73.8721,73.7429,73.7826,194651.0
2025-05-05 15:40:00,74.19,74.19,74.02,74.06,140397.0,73.7826,73.7826,73.6136,73.6534,140397.0
2025-05-05 15:45:00,74.06,74.08,73.95,74.01,136941.0,73.6534,73.6732,73.544,73.6036,136941.0
2025-05-05 15:50:00,74.01,74.08,73.87,73.93,278833.0,73.6036,73.6732,73.4644,73.5241,278833.0
2025-05-05 15:55:00,73.92,73.95,73.77,73.84,647596.0,73.5141,73.544,73.3649,73.4346,647596.0
2025-05-06 09:30:00,73.14,73.22,72.56,72.95,759158.0,72.7384,72.818,72.1616,72.5495,759158.0
2025-05-06 09:35:00,72.97,73.3,72.86,73.29,321366.0,72.5693,72.8975,72.4599,72.8876,321366.0
2025-05-06 09:40:00,73.28,73.42,73.17,73.35,213258.0,72.8776,73.0169,72.7682,72.9473,213258.0
2025-05-06 09:45:00,73.37,73.56,73.19,73.22,395927.0,72.9671,73.1561,72.7881,72.818,395927.0
2025-05-06 09:50:00,73.22,73.41,73.07,73.38,280144.0,72.818,73.0069,72.6688,72.9771,280144.0
2025-05-06 09:55:00,73.39,73.56,73.33,73.46,400004.0,72.987,73.1561,72.9274,73.0567,400004.0
2025-05-06 10:00:00,73.46,73.55,73.36,73.54,247498.0,73.0567,73.1462,72.9572,73.1362,247498.0
2025-05-06 10:05:00,73.55,73.76,73.49,73.72,171768.0,73.1462,73.355,73.0865,73.3152,171768.0
2025-05-06 10:10:00,73.72,73.79,73.59,73.59,192869.0,73.3152,73.3848,73.1859,73.1859,192869.0
2025-05-06 10:15:00,73.61,73.9,73.6,73.84,121895.0,73.2058,73.4942,73.1959,73.4346,121895.0
2025-05-06 10:20:00,73.84,73.93,73.7,73.71,337473.0,73.4346,73.5241,73.2953,73.3053,337473.0
2025-05-06 10:25:00,73.7,73.87,73.69,73.87,115750.0,73.2953,73.4644,73.2854,73.4644,115750.0
2025-05-06 10:30:00,73.86,73.91,73.78,73.83,168030.0,73.4545,73.5042,73.3749,73.4246,168030.0
2025-05-06 10:35:00,73.83,73.89,73.69,73.83,148749.0,73.4246,73.4843,73.2854,73.4246,148749.0
2025-05-06 10:40:00,73.82,73.82,73.65,73.71,123158.0,73.4147,73.4147,73.2456,73.3053,123158.0
2025-05-06 10:45:00,73.72,73.88,73.72,73.88,117021.0,73.3152,73.4743,73.3152,73.4743,117021.0
2025-05-06 10:50:00,73.88,73.9,73.79,73.82,96427.0,73.4743,73.4942,73.3848,73.4147,96427.0
2025-05-06 10:55:00,73.82,73.94,73.8,73.89,83282.0,73.4147,73.534,73.3948,73.4843,83282.0
2025-05-06 11:00:00,73.89,73.92,73.84,73.87,100404.0,73.4843,73.5141,73.4346,73.4644,100404.0
2025-05-06 11:05:00,73.87,73.94,73.85,73.87,75493.0,73.4644,73.534,73.4445,73.4644,75493.0
2025-05-06 11:10:00,73.88,73.94,73.85,73.88,68754.0,73.4743,73.534,73.4445,73.4743,68754.0
2025-05-06 11:15:00,73.89,74.02,73.82,74.01,131023.0,73.4843,73.6136,73.4147,73.6036,131023.0
2025-05-06 11:20:00,74.01,74.17,74.0,74.14,139971.0,73.6036,73.7628,73.5937,73.7329,139971.0
2025-05-06 11:25:00,74.15,74.16,74.04,74.09,119534.0,73.7429,73.7528,73.6335,73.6832,119534.0
2025-05-06 11:30:00,74.09,74.18,74.05,74.18,99160.0,73.6832,73.7727,73.6434,73.7727,99160.0
2025-05-06 11:35:00,74.17,74.2,74.1,74.12,82313.0,73.7628,73.7926,73.6931,73.713,82313.0
2025-05-06 11:40:00,74.13,74.14,73.92,73.94,84640.0,73.723,73.7329,73.5141,73.534,84640.0
2025-05-06 11:45:00,73.94,74.04,73.93,74.03,88609.0,73.534,73.6335,73.5241,73.6235,88609.0
2025-05-06 11:50:00,74.03,74.03,73.89,73.91,141572.0,73.6235,73.6235,73.4843,73.5042,141572.0
2025-05-06 11:55:00,73.91,73.93,73.79,73.81,109476.0,73.5042,73.5241,73.3848,73.4047,109476.0
2025-05-06 12:00:00,73.81,73.92,73.8,73.9,599673.0,73.4047,73.5141,73.3948,73.4942,599673.0
2025-05-06 12:05:00,73.9,73.93,73.8,73.85,120588.0,73.4942,73.5241,73.3948,73.4445,120588.0
2025-05-06 12:10:00,73.85,74.15,73.85,74.14,229535.0,73.4445,73.7429,73.4445,73.7329,229535.0
2025-05-06 12:15:00,74.15,74.17,74.01,74.11,113035.0,73.7429,73.7628,73.6036,73.7031,113035.0
2025-05-06 12:20:00,74.1,74.14,73.9,73.95,112302.0,73.6931,73.7329,73.4942,73.544,112302.0
2025-05-06 12:25:00,73.95,74.05,73.91,73.94,88064.0,73.544,73.6434,73.5042,73.534,88064.0
2025-05-06 12:30:00,73.94,74.04,73.91,74.03,85535.0,73.534,73.6335,73.5042,73.6235,85535.0
2025-05-06 12:35:00,74.04,74.07,73.97,73.98,65625.0,73.6335,73.6633,73.5639,73.5738,65625.0
2025-05-06 12:40:00,73.98,73.99,73.86,73.88,125880.0,73.5738,73.5837,73.4545,73.4743,125880.0
2025-05-06 12:45:00,73.89,73.91,73.81,73.9,125673.0,73.4843,73.5042,73.4047,73.4942,125673.0
2025-05-06 12:50:00,73.9,73.9,73.84,73.89,100373.0,73.4942,73.4942,73.4346,73.4843,100373.0
2025-05-06 12:55:00,73.9,73.94,73.82,73.84,72683.0,73.4942,73.534,73.4147,73.4346,72683.0
2025-05-06 13:00:00,73.85,73.95,73.82,73.85,105174.0,73.4445,73.544,73.4147,73.4445,105174.0
2025-05-06 13:05:00,73.85,74.02,73.85,74.0,126463.0,73.4445,73.6136,73.4445,73.5937,126463.0
2025-05-06 13:10:00,74.0,74.03,73.94,73.99,97141.0,73.5937,73.6235,73.534,73.5837,97141.0
2025-05-06 13:15:00,73.98,74.04,73.97,74.03,64974.0,73.5738,73.6335,73.5639,73.6235,64974.0
2025-05-06 13:20:00,74.03,74.03,73.84,73.88,71284.0,73.6235,73.6235,73.4346,73.4743,71284.0
2025-05-06 13:25:00,73.88,73.92,73.84,73.87,74424.0,73.4743,73.5141,73.4346,73.4644,74424.0
2025-05-06 13:30:00,73.86,73.92,73.82,73.86,60740.0,73.4545,73.5141,73.4147,73.4545,60740.0
2025-05-06 13:35:00,73.87,73.89,73.75,73.75,65640.0,73.4644,73.4843,73.3451,73.3451,65640.0
2025-05-06 13:40:00,73.75,73.76,73.69,73.71,60909.0,73.3451,73.355,73.2854,73.3053,60909.0
2025-05-06 13:45:00,73.71,73.75,73.67,73.72,75675.0,73.3053,73.3451,73.2655,73.3152,75675.0
2025-05-06 13:50:00,73.72,73.79,73.7,73.78,66642.0,73.3152,73.3848,73.2953,73.3749,66642.0
2025-05-06 13:55:00,73.78,73.78,73.7,73.73,87003.0,73.3749,73.3749,73.2953,73.3252,87003.0
2025-05-06 14:00:00,73.73,73.88,73.72,73.88,107284.0,73.3252,73.4743,73.3152,73.4743,107284.0
2025-05-06 14:05:00,73.87,73.93,73.83,73.93,84173.0,73.4644,73.5241,73.4246,73.5241,84173.0
2025-05-06 14:10:00,73.92,73.93,73.83,73.87,66517.0,73.5141,73.5241,73.4246,73.4644,66517.0
2025-05-06 14:15:00,73.88,73.95,73.87,73.95,71865.0,73.4743,73.544,73.4644,73.544,71865.0
2025-05-06 14:20:00,73.95,74.0,73.91,73.99,107936.0,73.544,73.5937,73.5042,73.5837,107936.0
2025-05-06 14:25:00,73.99,74.06,73.96,74.05,245213.0,73.5837,73.6534,73.5539,73.6434,245213.0
2025-05-06 14:30:00,74.05,74.07,74.02,74.03,76953.0,73.6434,73.6633,73.6136,73.6235,76953.0
2025-05-06 14:35:00,74.03,74.04,73.95,73.98,86728.0,73.6235,73.6335,73.544,73.5738,86728.0
2025-05-06 14:40:00,73.99,74.05,73.96,73.99,176793.0,73.5837,73.6434,73.5539,73.5837,176793.0
2025-05-06 14:45:00,74.0,74.07,73.97,74.03,55479.0,73.5937,73.6633,73.5639,73.6235,55479.0
2025-05-06 14:50:00,74.03,74.04,73.96,74.0,81672.0,73.6235,73.6335,73.5539,73.5937,81672.0
2025-05-06 14:55:00,73.99,74.06,73.98,74.06,205518.0,73.5837,73.6534,73.5738,73.6534,205518.0
2025-05-06 15:00:00,74.06,74.09,74.0,74.03,84532.0,73.6534,73.6832,73.5937,73.6235,84532.0
2025-05-06 15:05:00,74.04,74.04,73.88,73.94,113117.0,73.6335,73.6335,73.4743,73.534,113117.0
2025-05-06 15:10:00,73.94,73.95,73.86,73.93,88032.0,73.534,73.544,73.4545,73.5241,88032.0
2025-05-06 15:15:00,73.94,73.94,73.84,73.85,96095.0,73.534,73.534,73.4346,73.4445,96095.0
2025-05-06 15:20:00,73.84,73.88,73.81,73.88,92994.0,73.4346,73.4743,73.4047,73.4743,92994.0
2025-05-06 15:25:00,73.88,73.95,73.85,73.94,123776.0,73.4743,73.544,73.4445,73.534,123776.0
2025-05-06 15:30:00,73.94,74.05,73.88,74.05,194315.0,73.534,73.6434,73.4743,73.6434,194315.0
2025-05-06 15:35:00,74.06,74.11,73.9,73.91,173308.0,73.6534,73.7031,73.4942,73.5042,173308.0
2025-05-06 15:40:00,73.9,73.96,73.88,73.91,63417.0,73.4942,73.5539,73.4743,73.5042,63417.0
2025-05-06 15:45:00,73.91,73.98,73.9,73.96,112611.0,73.5042,73.5738,73.4942,73.5539,112611.0
2025-05-06 15:50:00,73.96,73.99,73.66,73.68,445344.0,73.5539,73.5837,73.2556,73.2754,445344.0
2025-05-06 15:55:00,73.67,73.69,73.38,73.47,1124436.0,73.2655,73.2854,72.9771,73.0666,1124436.0
2025-05-07 09:30:00,73.6,73.81,73.57,73.66,209595.0,73.1959,73.4047,73.166,73.2556,209595.0
2025-05-07 09:35:00,73.67,74.02,73.58,74.0,175252.0,73.2655,73.6136,73.176,73.5937,175252.0
2025-05-07 09:40:00,74.02,74.15,73.96,74.08,105945.0,73.6136,73.7429,73.5539,73.6732,105945.0
2025-05-07 09:45:00,74.09,74.09,73.66,73.69,151577.0,73.6832,73.6832,73.2556,73.2854,151577.0
2025-05-07 09:50:00,73.66,73.83,73.64,73.72,114266.0,73.2556,73.4246,73.2357,73.3152,114266.0
2025-05-07 09:55:00,73.72,73.95,73.71,73.92,122426.0,73.3152,73.544,73.3053,73.5141,122426.0
2025-05-07 10:00:00,73.92,73.93,73.76,73.8,89646.0,73.5141,73.5241,73.355,73.3948,89646.0
2025-05-07 10:05:00,73.81,73.9,73.71,73.9,94625.0,73.4047,73.4942,73.3053,73.4942,94625.0
2025-05-07 10:10:00,73.9,73.93,73.82,73.88,100515.0,73.4942,73.5241,73.4147,73.4743,100515.0
2025-05-07 10:15:00,73.88,73.98,73.86,73.98,85420.0,73.4743,73.5738,73.4545,73.5738,85420.0
2025-05-07 10:20:00,73.98,74.01,73.86,73.98,80238.0,73.5738,73.6036,73.4545,73.5738,80238.0
2025-05-07 10:25:00,74.0,74.08,73.93,74.05,64686.0,73.5937,73.6732,73.5241,73.6434,64686.0
2025-05-07 10:30:00,74.04,74.09,73.99,74.05,113066.0,73.6335,73.6832,73.5837,73.6434,113066.0
2025-05-07 10:35:00,74.06,74.1,74.03,74.07,79688.0,73.6534,73.6931,73.6235,73.6633,79688.0
2025-05-07 10:40:00,74.07,74.08,73.99,74.03,94415.0,73.6633,73.6732,73.5837,73.6235,94415.0
2025-05-07 10:45:00,74.03,74.05,73.93,73.95,49087.0,73.6235,73.6434,73.5241,73.544,49087.0
2025-05-07 10:50:00,73.95,73.99,73.85,73.9,59188.0,73.544,73.5837,73.4445,73.4942,59188.0
2025-05-07 10:55:00,73.9,74.0,73.87,73.98,104233.0,73.4942,73.5937,73.4644,73.5738,104233.0
2025-05-07 11:00:00,73.97,73.97,73.82,73.92,64236.0,73.5639,73.5639,73.4147,73.5141,64236.0
2025-05-07 11:05:00,73.92,74.0,73.88,74.0,60207.0,73.5141,73.5937,73.4743,73.5937,60207.0
2025-05-07 11:10:00,73.99,74.02,73.87,73.91,52041.0,73.5837,73.6136,73.4644,73.5042,52041.0
2025-05-07 11:15:00,73.91,73.96,73.88,73.95,49860.0,73.5042,73.5539,73.4743,73.544,49860.0
2025-05-07 11:20:00,73.95,74.04,73.92,74.02,58450.0,73.544,73.6335,73.5141,73.6136,58450.0
2025-05-07 11:25:00,74.02,74.07,73.99,74.06,50011.0,73.6136,73.6633,73.5837,73.6534,50011.0
2025-05-07 11:30:00,74.06,74.18,74.05,74.14,83905.0,73.6534,73.7727,73.6434,73.7329,83905.0
2025-05-07 11:35:00,74.14,74.22,74.11,74.21,67993.0,73.7329,73.8125,73.7031,73.8025,67993.0
2025-05-07 11:40:00,74.22,74.3,74.21,74.22,84085.0,73.8125,73.892,73.8025,73.8125,84085.0
2025-05-07 11:45:00,74.22,74.27,74.08,74.15,83864.0,73.8125,73.8622,73.6732,73.7429,83864.0
2025-05-07 11:50:00,74.15,74.19,74.12,74.13,73645.0,73.7429,73.7826,73.713,73.723,73645.0
2025-05-07 11:55:00,74.13,74.2,74.12,74.19,75903.0,73.723,73.7926,73.713,73.7826,75903.0
2025-05-07 12:00:00,74.18,74.25,74.18,74.24,64325.0,73.7727,73.8423,73.7727,73.8324,64325.0
2025-05-07 12:05:00,74.24,74.25,74.13,74.14,71890.0,73.8324,73.8423,73.723,73.7329,71890.0
2025-05-07 12:10:00,74.15,74.21,74.13,74.2,46865.0,73.7429,73.8025,73.723,73.7926,46865.0
2025-05-07 12:15:00,74.2,74.28,74.17,74.27,51311.0,73.7926,73.8721,73.7628,73.8622,51311.0
2025-05-07 12:20:00,74.27,74.28,74.16,74.18,51490.0,73.8622,73.8721,73.7528,73.7727,51490.0
2025-05-07 12:25:00,74.18,74.19,73.99,74.02,429781.0,73.7727,73.7826,73.5837,73.6136,429781.0
2025-05-07 12:30:00,74.02,74.06,73.96,74.05,65213.0,73.6136,73.6534,73.5539,73.6434,65213.0
2025-05-07 12:35:00,74.06,74.07,74.0,74.03,54806.0,73.6534,73.6633,73.5937,73.6235,54806.0
2025-05-07 12:40:00,74.03,74.11,74.03,74.11,57092.0,73.6235,73.7031,73.6235,73.7031,57092.0
2025-05-07 12:45:00,74.11,74.14,74.06,74.12,264748.0,73.7031,73.7329,73.6534,73.713,264748.0
2025-05-07 12:50:00,74.12,74.21,74.12,74.19,67160.0,73.713,73.8025,73.713,73.7826,67160.0
2025-05-07 12:55:00,74.19,74.25,74.18,74.21,54177.0,73.7826,73.8423,73.7727,73.8025,54177.0
2025-05-07 13:00:00,74.21,74.21,74.13,74.13,91387.0,73.8025,73.8025,73.723,73.723,91387.0
2025-05-07 13:05:00,74.13,74.14,74.09,74.13,42389.0,73.723,73.7329,73.6832,73.723,42389.0
2025-05-07 13:10:00,74.13,74.17,74.09,74.15,62242.0,73.723,73.7628,73.6832,73.7429,62242.0
2025-05-07 13:15:00,74.16,74.18,74.13,74.14,66157.0,73.7528,73.7727,73.723,73.7329,66157.0
2025-05-07 13:20:00,74.14,74.17,74.07,74.12,57281.0,73.7329,73.7628,73.6633,73.713,57281.0
2025-05-07 13:25:00,74.13,74.13,74.01,74.04,119157.0,73.723,73.723,73.6036,73.6335,119157.0
2025-05-07 13:30:00,74.04,74.06,73.99,74.03,43479.0,73.6335,73.6534,73.5837,73.6235,43479.0
2025-05-07 13:35:00,74.04,74.05,73.99,74.04,91778.0,73.6335,73.6434,73.5837,73.6335,91778.0
2025-05-07 13:40:00,74.05,74.12,74.01,74.05,79649.0,73.6434,73.713,73.6036,73.6434,79649.0
2025-05-07 13:45:00,74.05,74.13,74.05,74.12,308674.0,73.6434,73.723,73.6434,73.713,308674.0
2025-05-07 13:50:00,74.12,74.16,73.85,73.9,168384.0,73.713,73.7528,73.4445,73.4942,168384.0
2025-05-07 13:55:00,73.89,73.99,73.83,73.88,58032.0,73.4843,73.5837,73.4246,73.4743,58032.0
2025-05-07 14:00:00,73.88,74.04,73.8,73.93,123998.0,73.4743,73.6335,73.3948,73.5241,123998.0
2025-05-07 14:05:00,73.92,73.92,73.38,73.44,96351.0,73.5141,73.5141,72.9771,73.0368,96351.0
2025-05-07 14:10:00,73.44,73.61,73.41,73.5,114631.0,73.0368,73.2058,73.0069,73.0964,114631.0
2025-05-07 14:15:00,73.49,73.63,73.41,73.57,99566.0,73.0865,73.2257,73.0069,73.166,99566.0
2025-05-07 14:20:00,73.57,73.71,73.53,73.63,135796.0,73.166,73.3053,73.1263,73.2257,135796.0
2025-05-07 14:25:00,73.63,73.73,73.62,73.68,78956.0,73.2257,73.3252,73.2158,73.2754,78956.0
2025-05-07 14:30:00,73.68,73.89,73.61,73.84,122257.0,73.2754,73.4843,73.2058,73.4346,122257.0
2025-05-07 14:35:00,73.84,73.91,73.68,73.84,126278.0,73.4346,73.5042,73.2754,73.4346,126278.0
2025-05-07 14:40:00,73.83,73.95,73.8,73.82,117450.0,73.4246,73.544,73.3948,73.4147,117450.0
2025-05-07 14:45:00,73.82,73.87,73.49,73.56,101642.0,73.4147,73.4644,73.0865,73.1561,101642.0
2025-05-07 14:50:00,73.56,73.67,73.45,73.6,84342.0,73.1561,73.2655,73.0467,73.1959,84342.0
2025-05-07 14:55:00,73.61,73.97,73.61,73.89,121859.0,73.2058,73.5639,73.2058,73.4843,121859.0
2025-05-07 15:00:00,73.88,73.9,73.77,73.84,92824.0,73.4743,73.4942,73.3649,73.4346,92824.0
2025-05-07 15:05:00,73.84,73.87,73.75,73.78,77713.0,73.4346,73.4644,73.3451,73.3749,77713.0
2025-05-07 15:10:00,73.78,73.79,73.6,73.66,46694.0,73.3749,73.3848,73.1959,73.2556,46694.0
2025-05-07 15:15:00,73.67,73.71,73.5,73.7,63366.0,73.2655,73.3053,73.0964,73.2953,63366.0
2025-05-07 15:20:00,73.71,73.72,73.51,73.51,106967.0,73.3053,73.3152,73.1064,73.1064,106967.0
2025-05-07 15:25:00,73.51,73.51,73.23,73.24,97946.0,73.1064,73.1064,72.8279,72.8379,97946.0
2025-05-07 15:30:00,73.25,73.3,73.15,73.15,152996.0,72.8478,72.8975,72.7484,72.7484,152996.0
2025-05-07 15:35:00,73.15,73.33,73.14,73.29,105985.0,72.7484,72.9274,72.7384,72.8876,105985.0
2025-05-07 15:40:00,73.28,73.7,73.24,73.41,370528.0,72.8776,73.2953,72.8379,73.0069,370528.0
2025-05-07 15:45:00,73.43,73.49,73.15,73.21,349935.0,73.0268,73.0865,72.7484,72.808,349935.0
2025-05-07 15:50:00,73.18,73.28,72.98,73.16,475454.0,72.7782,72.8776,72.5793,72.7583,475454.0
2025-05-07 15:55:00,73.16,73.25,73.04,73.15,952047.0,72.7583,72.8478,72.639,72.7484,952047.0
2025-05-08 09:30:00,73.69,73.99,73.62,73.86,17854.0,73.2854,73.5837,73.2158,73.4545,17854.0
2025-05-08 09:35:00,73.85,73.92,73.57,73.62,408029.0,73.4445,73.5141,73.166,73.2158,408029.0
2025-05-08 09:40:00,73.63,73.83,73.52,73.73,301417.0,73.2257,73.4246,73.1163,73.3252,301417.0
2025-05-08 09:45:00,73.73,73.76,73.48,73.56,163882.0,73.3252,73.355,73.0765,73.1561,163882.0
2025-05-08 09:50:00,73.55,73.65,73.42,73.43,113566.0,73.1462,73.2456,73.0169,73.0268,113566.0
2025-05-08 09:55:00,73.43,73.67,73.38,73.6,410423.0,73.0268,73.2655,72.9771,73.1959,410423.0
2025-05-08 10:00:00,73.61,73.63,73.38,73.4,138945.0,73.2058,73.2257,72.9771,72.997,138945.0
2025-05-08 10:05:00,73.41,73.41,73.01,73.08,273345.0,73.0069,73.0069,72.6091,72.6787,273345.0
2025-05-08 10:10:00,73.08,73.08,72.65,72.74,246819.0,72.6787,72.6787,72.2511,72.3406,246819.0
2025-05-08 10:15:00,72.74,72.87,72.67,72.76,200333.0,72.3406,72.4699,72.271,72.3605,200333.0
2025-05-08 10:20:00,72.76,72.99,72.75,72.95,164539.0,72.3605,72.5892,72.3505,72.5495,164539.0
2025-05-08 10:25:00,72.93,73.08,72.92,73.03,342327.0,72.5296,72.6787,72.5196,72.629,342327.0
2025-05-08 10:30:00,73.03,73.26,73.01,73.15,171768.0,72.629,72.8577,72.6091,72.7484,171768.0
2025-05-08 10:35:00,73.15,73.21,72.88,72.89,190177.0,72.7484,72.808,72.4798,72.4898,190177.0
2025-05-08 10:40:00,72.9,73.07,72.87,73.06,139013.0,72.4997,72.6688,72.4699,72.6588,139013.0
2025-05-08 10:45:00,73.06,73.06,72.81,72.81,87205.0,72.6588,72.6588,72.4102,72.4102,87205.0
2025-05-08 10:50:00,72.81,73.02,72.74,72.77,191730.0,72.4102,72.6191,72.3406,72.3704,191730.0
2025-05-08 10:55:00,72.76,72.86,72.63,72.76,123122.0,72.3605,72.4599,72.2312,72.3605,123122.0
2025-05-08 11:00:00,72.75,72.86,72.66,72.74,112614.0,72.3505,72.4599,72.261,72.3406,112614.0
2025-05-08 11:05:00,72.76,73.08,72.74,73.05,80266.0,72.3605,72.6787,72.3406,72.6489,80266.0
2025-05-08 11:10:00,73.06,73.08,72.97,73.0,130198.0,72.6588,72.6787,72.5693,72.5992,130198.0
2025-05-08 11:15:00,73.01,73.2,72.98,73.19,681582.0,72.6091,72.7981,72.5793,72.7881,681582.0
2025-05-08 11:20:00,73.2,73.45,73.17,73.42,197538.0,72.7981,73.0467,72.7682,73.0169,197538.0
2025-05-08 11:25:00,73.44,73.47,73.23,73.26,324828.0,73.0368,73.0666,72.8279,72.8577,324828.0
2025-05-08 11:30:00,73.26,73.3,73.16,73.28,152107.0,72.8577,72.8975,72.7583,72.8776,152107.0
2025-05-08 11:35:00,73.29,73.33,73.22,73.31,153044.0,72.8876,72.9274,72.818,72.9075,153044.0
2025-05-08 11:40:00,73.31,73.62,73.3,73.56,575881.0,72.9075,73.2158,72.8975,73.1561,575881.0
2025-05-08 11:45:00,73.56,73.61,73.49,73.58,139074.0,73.1561,73.2058,73.0865,73.176,139074.0
2025-05-08 11:50:00,73.59,73.7,73.53,73.68,717541.0,73.1859,73.2953,73.1263,73.2754,717541.0
2025-05-08 11:55:00,73.68,73.69,73.52,73.53,103183.0,73.2754,73.2854,73.1163,73.1263,103183.0
2025-05-08 12:00:00,73.53,73.68,73.5,73.63,124274.0,73.1263,73.2754,73.0964,73.2257,124274.0
2025-05-08 12:05:00,73.62,73.72,73.61,73.71,68185.0,73.2158,73.3152,73.2058,73.3053,68185.0
2025-05-08 12:10:00,73.71,73.71,73.59,73.64,55304.0,73.3053,73.3053,73.1859,73.2357,55304.0
2025-05-08 12:15:00,73.64,73.77,73.64,73.72,58779.0,73.2357,73.3649,73.2357,73.3152,58779.0
2025-05-08 12:20:00,73.73,73.77,73.63,73.66,65582.0,73.3252,73.3649,73.2257,73.2556,65582.0
2025-05-08 12:25:00,73.65,73.68,73.6,73.64,93560.0,73.2456,73.2754,73.1959,73.2357,93560.0
2025-05-08 12:30:00,73.64,73.84,73.64,73.8,55419.0,73.2357,73.4346,73.2357,73.3948,55419.0
2025-05-08 12:35:00,73.81,73.89,73.75,73.84,730792.0,73.4047,73.4843,73.3451,73.4346,730792.0
2025-05-08 12:40:00,73.82,73.83,73.74,73.78,88064.0,73.4147,73.4246,73.3351,73.3749,88064.0
2025-05-08 12:45:00,73.77,73.81,73.76,73.78,85602.0,73.3649,73.4047,73.355,73.3749,85602.0
2025-05-08 12:50:00,73.78,73.81,73.71,73.72,49781.0,73.3749,73.4047,73.3053,73.3152,49781.0
2025-05-08 12:55:00,73.71,73.75,73.68,73.7,52806.0,73.3053,73.3451,73.2754,73.2953,52806.0
2025-05-08 13:00:00,73.71,73.72,73.57,73.58,42183.0,73.3053,73.3152,73.166,73.176,42183.0
2025-05-08 13:05:00,73.58,73.63,73.55,73.57,67629.0,73.176,73.2257,73.1462,73.166,67629.0
2025-05-08 13:10:00,73.56,73.57,73.46,73.56,70468.0,73.1561,73.166,73.0567,73.1561,70468.0
2025-05-08 13:15:00,73.56,73.6,73.44,73.51,179335.0,73.1561,73.1959,73.0368,73.1064,179335.0
2025-05-08 13:20:00,73.51,73.66,73.38,73.63,187550.0,73.1064,73.2556,72.9771,73.2257,187550.0
2025-05-08 13:25:00,73.62,73.63,73.54,73.59,88086.0,73.2158,73.2257,73.1362,73.1859,88086.0
2025-05-08 13:30:00,73.58,73.7,73.57,73.62,68439.0,73.176,73.2953,73.166,73.2158,68439.0
2025-05-08 13:35:00,73.63,73.7,73.51,73.67,94860.0,73.2257,73.2953,73.1064,73.2655,94860.0
2025-05-08 13:40:00,73.67,73.69,73.61,73.64,63748.0,73.2655,73.2854,73.2058,73.2357,63748.0
2025-05-08 13:45:00,73.64,73.64,73.54,73.61,53594.0,73.2357,73.2357,73.1362,73.2058,53594.0
2025-05-08 13:50:00,73.59,73.72,73.55,73.71,52902.0,73.1859,73.3152,73.1462,73.3053,52902.0
2025-05-08 13:55:00,73.7,73.71,73.59,73.62,66269.0,73.2953,73.3053,73.1859,73.2158,66269.0
2025-05-08 14:00:00,73.61,73.69,73.56,73.63,54154.0,73.2058,73.2854,73.1561,73.2257,54154.0
2025-05-08 14:05:00,73.63,73.67,73.61,73.66,44953.0,73.2257,73.2655,73.2058,73.2556,44953.0
2025-05-08 14:10:00,73.66,73.7,73.61,73.69,65376.0,73.2556,73.2953,73.2058,73.2854,65376.0
2025-05-08 14:15:00,73.68,73.77,73.67,73.75,77895.0,73.2754,73.3649,73.2655,73.3451,77895.0
2025-05-08 14:20:00,73.76,73.82,73.68,73.7,97296.0,73.355,73.4147,73.2754,73.2953,97296.0
2025-05-08 14:25:00,73.69,73.73,73.59,73.64,107947.0,73.2854,73.3252,73.1859,73.2357,107947.0
2025-05-08 14:30:00,73.63,73.73,73.58,73.67,115121.0,73.2257,73.3252,73.176,73.2655,115121.0
2025-05-08 14:35:00,73.66,73.69,73.6,73.62,69450.0,73.2556,73.2854,73.1959,73.2158,69450.0
2025-05-08 14:40:00,73.62,73.65,73.6,73.65,84292.0,73.2158,73.2456,73.1959,73.2456,84292.0
2025-05-08 14:45:00,73.64,73.65,73.59,73.59,79043.0,73.2357,73.2456,73.1859,73.1859,79043.0
2025-05-08 14:50:00,73.59,73.63,73.54,73.6,63809.0,73.1859,73.2257,73.1362,73.1959,63809.0
2025-05-08 14:55:00,73.61,73.64,73.58,73.59,75956.0,73.2058,73.2357,73.176,73.1859,75956.0
2025-05-08 15:00:00,73.59,73.6,73.48,73.5,100713.0,73.1859,73.1959,73.0765,73.0964,100713.0
2025-05-08 15:05:00,73.48,73.51,73.41,73.43,92846.0,73.0765,73.1064,73.0069,73.0268,92846.0
2025-05-08 15:10:00,73.42,73.44,73.37,73.42,122402.0,73.0169,73.0368,72.9671,73.0169,122402.0
2025-05-08 15:15:00,73.42,73.56,73.41,73.55,70524.0,73.0169,73.1561,73.0069,73.1462,70524.0
2025-05-08 15:20:00,73.56,73.76,73.54,73.63,155197.0,73.1561,73.355,73.1362,73.2257,155197.0
2025-05-08 15:25:00,73.63,73.67,73.56,73.64,75404.0,73.2257,73.2655,73.1561,73.2357,75404.0
2025-05-08 15:30:00,73.64,73.68,73.55,73.59,447732.0,73.2357,73.2754,73.1462,73.1859,447732.0
2025-05-08 15:35:00,73.59,73.6,73.48,73.53,131272.0,73.1859,73.1959,73.0765,73.1263,131272.0
2025-05-08 15:40:00,73.53,73.54,73.44,73.48,133406.0,73.1263,73.1362,73.0368,73.0765,133406.0
2025-05-08 15:45:00,73.48,73.49,73.39,73.44,112696.0,73.0765,73.0865,72.987,73.0368,112696.0
2025-05-08 15:50:00,73.43,73.47,73.25,73.27,280997.0,73.0268,73.0666,72.8478,72.8677,280997.0
2025-05-08 15:55:00,73.28,73.31,73.16,73.31,769343.0,72.8776,72.9075,72.7583,72.9075,769343.0
2025-05-09 09:30:00,73.14,73.24,72.82,72.94,233985.0,73.14,73.24,72.82,72.94,233985.0
2025-05-09 09:35:00,72.92,72.99,72.69,72.77,183502.0,72.92,72.99,72.69,72.77,183502.0
2025-05-09 09:40:00,72.77,72.87,72.57,72.62,137352.0,72.77,72.87,72.57,72.62,137352.0
2025-05-09 09:45:00,72.64,72.66,72.44,72.5,185928.0,72.64,72.66,72.44,72.5,185928.0
2025-05-09 09:50:00,72.49,72.64,72.34,72.59,203830.0,72.49,72.64,72.34,72.59,203830.0
2025-05-09 09:55:00,72.58,72.68,72.53,72.61,115587.0,72.58,72.68,72.53,72.61,115587.0
2025-05-09 10:00:00,72.59,72.63,72.34,72.39,72560.0,72.59,72.63,72.34,72.39,72560.0
2025-05-09 10:05:00,72.39,72.6,72.34,72.59,92195.0,72.39,72.6,72.34,72.59,92195.0
2025-05-09 10:10:00,72.58,72.59,72.4,72.44,92559.0,72.58,72.59,72.4,72.44,92559.0
2025-05-09 10:15:00,72.43,72.51,72.36,72.38,78589.0,72.43,72.51,72.36,72.38,78589.0
2025-05-09 10:20:00,72.38,72.38,72.25,72.28,90416.0,72.38,72.38,72.25,72.28,90416.0
2025-05-09 10:25:00,72.28,72.31,72.17,72.29,92327.0,72.28,72.31,72.17,72.29,92327.0
2025-05-09 10:30:00,72.27,72.37,72.22,72.22,102786.0,72.27,72.37,72.22,72.22,102786.0
2025-05-09 10:35:00,72.22,72.26,72.15,72.22,107521.0,72.22,72.26,72.15,72.22,107521.0
2025-05-09 10:40:00,72.21,72.24,72.05,72.14,112332.0,72.21,72.24,72.05,72.14,112332.0
2025-05-09 10:45:00,72.13,72.2,72.03,72.2,54899.0,72.13,72.2,72.03,72.2,54899.0
2025-05-09 10:50:00,72.2,72.26,72.08,72.12,81088.0,72.2,72.26,72.08,72.12,81088.0
2025-05-09 10:55:00,72.12,72.3,72.11,72.26,98574.0,72.12,72.3,72.11,72.26,98574.0
2025-05-09 11:00:00,72.27,72.39,72.24,72.35,84073.0,72.27,72.39,72.24,72.35,84073.0
2025-05-09 11:05:00,72.34,72.39,72.34,72.34,43633.0,72.34,72.39,72.34,72.34,43633.0
2025-05-09 11:10:00,72.34,72.35,72.17,72.25,56887.0,72.34,72.35,72.17,72.25,56887.0
2025-05-09 11:15:00,72.23,72.33,72.19,72.29,79520.0,72.23,72.33,72.19,72.29,79520.0
2025-05-09 11:20:00,72.28,72.36,72.25,72.35,67123.0,72.28,72.36,72.25,72.35,67123.0
2025-05-09 11:25:00,72.35,72.39,72.26,72.36,147863.0,72.35,72.39,72.26,72.36,147863.0
2025-05-09 11:30:00,72.35,72.35,72.2,72.31,75999.0,72.35,72.35,72.2,72.31,75999.0
2025-05-09 11:35:00,72.31,72.34,72.25,72.28,40219.0,72.31,72.34,72.25,72.28,40219.0
2025-05-09 11:40:00,72.29,72.29,72.22,72.28,44911.0,72.29,72.29,72.22,72.28,44911.0
2025-05-09 11:45:00,72.28,72.31,72.24,72.3,65903.0,72.28,72.31,72.24,72.3,65903.0
2025-05-09 11:50:00,72.29,72.41,72.26,72.33,69803.0,72.29,72.41,72.26,72.33,69803.0
2025-05-09 11:55:00,72.33,72.41,72.3,72.38,46992.0,72.33,72.41,72.3,72.38,46992.0
2025-05-09 12:00:00,72.38,72.4,72.24,72.25,55104.0,72.38,72.4,72.24,72.25,55104.0
2025-05-09 12:05:00,72.24,72.33,72.19,72.19,46732.0,72.24,72.33,72.19,72.19,46732.0
2025-05-09 12:10:00,72.2,72.25,72.1,72.24,57375.0,72.2,72.25,72.1,72.24,57375.0
2025-05-09 12:15:00,72.25,72.27,72.16,72.22,41860.0,72.25,72.27,72.16,72.22,41860.0
2025-05-09 12:20:00,72.21,72.26,72.2,72.23,33133.0,72.21,72.26,72.2,72.23,33133.0
2025-05-09 12:25:00,72.23,72.23,72.14,72.16,40326.0,72.23,72.23,72.14,72.16,40326.0
2025-05-09 12:30:00,72.17,72.22,72.13,72.18,41883.0,72.17,72.22,72.13,72.18,41883.0
2025-05-09 12:35:00,72.18,72.25,72.17,72.2,40151.0,72.18,72.25,72.17,72.2,40151.0
2025-05-09 12:40:00,72.2,72.25,72.17,72.17,34467.0,72.2,72.25,72.17,72.17,34467.0
2025-05-09 12:45:00,72.17,72.2,72.11,72.17,67947.0,72.17,72.2,72.11,72.17,67947.0
2025-05-09 12:50:00,72.17,72.33,72.16,72.31,95493.0,72.17,72.33,72.16,72.31,95493.0
2025-05-09 12:55:00,72.31,72.32,72.24,72.25,57218.0,72.31,72.32,72.24,72.25,57218.0
2025-05-09 13:00:00,72.25,72.31,72.23,72.25,42743.0,72.25,72.31,72.23,72.25,42743.0
2025-05-09 13:05:00,72.25,72.31,72.2,72.31,44398.0,72.25,72.31,72.2,72.31,44398.0
2025-05-09 13:10:00,72.31,72.37,72.29,72.31,51946.0,72.31,72.37,72.29,72.31,51946.0
2025-05-09 13:15:00,72.31,72.38,72.3,72.35,62376.0,72.31,72.38,72.3,72.35,62376.0
2025-05-09 13:20:00,72.36,72.48,72.25,72.45,154220.0,72.36,72.48,72.25,72.45,154220.0
2025-05-09 13:25:00,72.45,72.49,72.39,72.42,63229.0,72.45,72.49,72.39,72.42,63229.0
2025-05-09 13:30:00,72.41,72.42,72.35,72.4,48219.0,72.41,72.42,72.35,72.4,48219.0
2025-05-09 13:35:00,72.4,72.5,72.4,72.5,50773.0,72.4,72.5,72.4,72.5,50773.0
2025-05-09 13:40:00,72.49,72.54,72.47,72.5,192875.0,72.49,72.54,72.47,72.5,192875.0
2025-05-09 13:45:00,72.51,72.55,72.48,72.53,46764.0,72.51,72.55,72.48,72.53,46764.0
2025-05-09 13:50:00,72.53,72.56,72.47,72.55,39318.0,72.53,72.56,72.47,72.55,39318.0
2025-05-09 13:55:00,72.54,72.59,72.52,72.56,51531.0,72.54,72.59,72.52,72.56,51531.0
2025-05-09 14:00:00,72.56,72.58,72.45,72.46,77659.0,72.56,72.58,72.45,72.46,77659.0
2025-05-09 14:05:00,72.44,72.46,72.41,72.41,31390.0,72.44,72.46,72.41,72.41,31390.0
2025-05-09 14:10:00,72.42,72.5,72.4,72.49,68953.0,72.42,72.5,72.4,72.49,68953.0
2025-05-09 14:15:00,72.48,72.54,72.43,72.49,42040.0,72.48,72.54,72.43,72.49,42040.0
2025-05-09 14:20:00,72.49,72.52,72.45,72.52,44351.0,72.49,72.52,72.45,72.52,44351.0
2025-05-09 14:25:00,72.5,72.54,72.43,72.45,36099.0,72.5,72.54,72.43,72.45,36099.0
2025-05-09 14:30:00,72.45,72.5,72.44,72.48,48317.0,72.45,72.5,72.44,72.48,48317.0
2025-05-09 14:35:00,72.48,72.48,72.41,72.47,37119.0,72.48,72.48,72.41,72.47,37119.0
2025-05-09 14:40:00,72.47,72.5,72.46,72.49,39904.0,72.47,72.5,72.46,72.49,39904.0
2025-05-09 14:45:00,72.49,72.54,72.47,72.49,49099.0,72.49,72.54,72.47,72.49,49099.0
2025-05-09 14:50:00,72.5,72.54,72.47,72.5,39059.0,72.5,72.54,72.47,72.5,39059.0
2025-05-09 14:55:00,72.51,72.54,72.49,72.51,43109.0,72.51,72.54,72.49,72.51,43109.0
2025-05-09 15:00:00,72.51,72.56,72.49,72.53,49753.0,72.51,72.56,72.49,72.53,49753.0
2025-05-09 15:05:00,72.54,72.7,72.53,72.65,111211.0,72.54,72.7,72.53,72.65,111211.0
2025-05-09 15:10:00,72.65,72.69,72.58,72.63,92141.0,72.65,72.69,72.58,72.63,92141.0
2025-05-09 15:15:00,72.63,72.65,72.57,72.65,76789.0,72.63,72.65,72.57,72.65,76789.0
2025-05-09 15:20:00,72.64,72.73,72.58,72.69,230089.0,72.64,72.73,72.58,72.69,230089.0
2025-05-09 15:25:00,72.68,72.68,72.58,72.6,330899.0,72.68,72.68,72.58,72.6,330899.0
2025-05-09 15:30:00,72.61,72.62,72.49,72.6,114525.0,72.61,72.62,72.49,72.6,114525.0
2025-05-09 15:35:00,72.59,72.61,72.51,72.52,131101.0,72.59,72.61,72.51,72.52,131101.0
2025-05-09 15:40:00,72.52,72.53,72.44,72.45,108149.0,72.52,72.53,72.44,72.45,108149.0
2025-05-09 15:45:00,72.45,72.45,72.35,72.43,116549.0,72.45,72.45,72.35,72.43,116549.0
2025-05-09 15:50:00,72.43,72.48,72.39,72.45,227922.0,72.43,72.48,72.39,72.45,227922.0
2025-05-09 15:55:00,72.45,72.48,72.39,72.44,601803.0,72.45,72.48,72.39,72.44,601803.0
2025-05-12 09:30:00,74.99,75.25,74.71,74.71,940855.0,74.99,75.25,74.71,74.71,940855.0
2025-05-12 09:35:00,74.73,74.96,74.64,74.79,530912.0,74.73,74.96,74.64,74.79,530912.0
2025-05-12 09:40:00,74.78,74.92,74.65,74.89,351731.0,74.78,74.92,74.65,74.89,351731.0
2025-05-12 09:45:00,74.89,74.94,74.52,74.66,895062.0,74.89,74.94,74.52,74.66,895062.0
2025-05-12 09:50:00,74.67,74.83,74.55,74.72,389542.0,74.67,74.83,74.55,74.72,389542.0
2025-05-12 09:55:00,74.73,74.75,74.44,74.5,359674.0,74.73,74.75,74.44,74.5,359674.0
2025-05-12 10:00:00,74.5,74.97,74.47,74.87,168021.0,74.5,74.97,74.47,74.87,168021.0
2025-05-12 10:05:00,74.86,74.94,74.73,74.81,74418.0,74.86,74.94,74.73,74.81,74418.0
2025-05-12 10:10:00,74.8,75.08,74.74,75.05,621177.0,74.8,75.08,74.74,75.05,621177.0
2025-05-12 10:15:00,75.05,75.1,74.81,74.95,382293.0,75.05,75.1,74.81,74.95,382293.0
2025-05-12 10:20:00,74.95,75.04,74.72,74.77,220471.0,74.95,75.04,74.72,74.77,220471.0
2025-05-12 10:25:00,74.76,74.76,74.51,74.63,80914.0,74.76,74.76,74.51,74.63,80914.0
2025-05-12 10:30:00,74.63,74.63,74.29,74.31,339031.0,74.63,74.63,74.29,74.31,339031.0
2025-05-12 10:35:00,74.3,74.49,74.2,74.48,96193.0,74.3,74.49,74.2,74.48,96193.0
2025-05-12 10:40:00,74.46,74.62,74.46,74.62,53305.0,74.46,74.62,74.46,74.62,53305.0
2025-05-12 10:45:00,74.61,74.69,74.57,74.68,119692.0,74.61,74.69,74.57,74.68,119692.0
2025-05-12 10:50:00,74.67,74.74,74.61,74.7,44273.0,74.67,74.74,74.61,74.7,44273.0
2025-05-12 10:55:00,74.69,74.78,74.6,74.61,84809.0,74.69,74.78,74.6,74.61,84809.0
2025-05-12 11:00:00,74.62,74.78,74.57,74.78,68406.0,74.62,74.78,74.57,74.78,68406.0
2025-05-12 11:05:00,74.77,74.87,74.74,74.82,111283.0,74.77,74.87,74.74,74.82,111283.0
2025-05-12 11:10:00,74.81,74.85,74.69,74.76,97821.0,74.81,74.85,74.69,74.76,97821.0
2025-05-12 11:15:00,74.77,74.78,74.59,74.64,85199.0,74.77,74.78,74.59,74.64,85199.0
2025-05-12 11:20:00,74.64,74.66,74.39,74.46,242315.0,74.64,74.66,74.39,74.46,242315.0
2025-05-12 11:25:00,74.47,74.5,74.37,74.42,93717.0,74.47,74.5,74.37,74.42,93717.0
2025-05-12 11:30:00,74.42,74.53,74.41,74.51,97767.0,74.42,74.53,74.41,74.51,97767.0
2025-05-12 11:35:00,74.51,74.57,74.48,74.53,49197.0,74.51,74.57,74.48,74.53,49197.0
2025-05-12 11:40:00,74.53,74.54,74.45,74.51,157086.0,74.53,74.54,74.45,74.51,157086.0
2025-05-12 11:45:00,74.52,74.53,74.38,74.42,74195.0,74.52,74.53,74.38,74.42,74195.0
2025-05-12 11:50:00,74.41,74.42,74.35,74.4,69765.0,74.41,74.42,74.35,74.4,69765.0
2025-05-12 11:55:00,74.41,74.43,74.26,74.3,42158.0,74.41,74.43,74.26,74.3,42158.0
2025-05-12 12:00:00,74.29,74.34,74.25,74.31,44770.0,74.29,74.34,74.25,74.31,44770.0
2025-05-12 12:05:00,74.31,74.35,74.25,74.25,135884.0,74.31,74.35,74.25,74.25,135884.0
2025-05-12 12:10:00,74.24,74.31,74.16,74.18,91824.0,74.24,74.31,74.16,74.18,91824.0
2025-05-12 12:15:00,74.19,74.2,74.07,74.11,57997.0,74.19,74.2,74.07,74.11,57997.0
2025-05-12 12:20:00,74.11,74.22,74.08,74.22,74763.0,74.11,74.22,74.08,74.22,74763.0
2025-05-12 12:25:00,74.22,74.26,74.18,74.19,65669.0,74.22,74.26,74.18,74.19,65669.0
2025-05-12 12:30:00,74.2,74.37,74.19,74.35,218352.0,74.2,74.37,74.19,74.35,218352.0
2025-05-12 12:35:00,74.36,74.43,74.35,74.42,87330.0,74.36,74.43,74.35,74.42,87330.0
2025-05-12 12:40:00,74.42,74.44,74.37,74.42,47827.0,74.42,74.44,74.37,74.42,47827.0
2025-05-12 12:45:00,74.43,74.49,74.42,74.48,51391.0,74.43,74.49,74.42,74.48,51391.0
2025-05-12 12:50:00,74.49,74.6,74.45,74.6,64437.0,74.49,74.6,74.45,74.6,64437.0
2025-05-12 12:55:00,74.61,74.66,74.55,74.65,72298.0,74.61,74.66,74.55,74.65,72298.0
2025-05-12 13:00:00,74.65,74.76,74.65,74.73,132783.0,74.65,74.76,74.65,74.73,132783.0
2025-05-12 13:05:00,74.73,74.86,74.67,74.83,87974.0,74.73,74.86,74.67,74.83,87974.0
2025-05-12 13:10:00,74.84,74.88,74.76,74.83,111160.0,74.84,74.88,74.76,74.83,111160.0
2025-05-12 13:15:00,74.83,74.86,74.81,74.83,87432.0,74.83,74.86,74.81,74.83,87432.0
2025-05-12 13:20:00,74.83,74.84,74.72,74.78,97240.0,74.83,74.84,74.72,74.78,97240.0
2025-05-12 13:25:00,74.78,74.82,74.74,74.75,55406.0,74.78,74.82,74.74,74.75,55406.0
2025-05-12 13:30:00,74.75,74.81,74.73,74.75,37855.0,74.75,74.81,74.73,74.75,37855.0
2025-05-12 13:35:00,74.75,74.75,74.65,74.7,67426.0,74.75,74.75,74.65,74.7,67426.0
2025-05-12 13:40:00,74.7,74.72,74.63,74.67,45673.0,74.7,74.72,74.63,74.67,45673.0
2025-05-12 13:45:00,74.67,74.72,74.66,74.67,45187.0,74.67,74.72,74.66,74.67,45187.0
2025-05-12 13:50:00,74.68,74.75,74.68,74.73,90220.0,74.68,74.75,74.68,74.73,90220.0
2025-05-12 13:55:00,74.73,74.8,74.72,74.75,155601.0,74.73,74.8,74.72,74.75,155601.0
2025-05-12 14:00:00,74.75,74.82,74.72,74.82,48321.0,74.75,74.82,74.72,74.82,48321.0
2025-05-12 14:05:00,74.81,74.9,74.78,74.87,171630.0,74.81,74.9,74.78,74.87,171630.0
2025-05-12 14:10:00,74.87,74.89,74.79,74.86,272670.0,74.87,74.89,74.79,74.86,272670.0
2025-05-12 14:15:00,74.86,74.86,74.78,74.81,54730.0,74.86,74.86,74.78,74.81,54730.0
2025-05-12 14:20:00,74.81,74.81,74.7,74.71,50251.0,74.81,74.81,74.7,74.71,50251.0
2025-05-12 14:25:00,74.7,74.79,74.69,74.76,60032.0,74.7,74.79,74.69,74.76,60032.0
2025-05-12 14:30:00,74.77,74.87,74.77,74.87,71496.0,74.77,74.87,74.77,74.87,71496.0
2025-05-12 14:35:00,74.87,74.95,74.86,74.91,99825.0,74.87,74.95,74.86,74.91,99825.0
2025-05-12 14:40:00,74.91,74.95,74.79,74.92,115202.0,74.91,74.95,74.79,74.92,115202.0
2025-05-12 14:45:00,74.92,74.93,74.87,74.88,41218.0,74.92,74.93,74.87,74.88,41218.0
2025-05-12 14:50:00,74.88,74.89,74.81,74.82,36694.0,74.88,74.89,74.81,74.82,36694.0
2025-05-12 14:55:00,74.82,74.88,74.82,74.87,37947.0,74.82,74.88,74.82,74.87,37947.0
2025-05-12 15:00:00,74.86,74.9,74.8,74.9,62561.0,74.86,74.9,74.8,74.9,62561.0
2025-05-12 15:05:00,74.89,74.92,74.86,74.87,93362.0,74.89,74.92,74.86,74.87,93362.0
2025-05-12 15:10:00,74.87,74.89,74.73,74.77,108438.0,74.87,74.89,74.73,74.77,108438.0
2025-05-12 15:15:00,74.77,74.87,74.73,74.84,103559.0,74.77,74.87,74.73,74.84,103559.0
2025-05-12 15:20:00,74.84,74.87,74.82,74.83,73212.0,74.84,74.87,74.82,74.83,73212.0
2025-05-12 15:25:00,74.83,74.84,74.76,74.77,78901.0,74.83,74.84,74.76,74.77,78901.0
2025-05-12 15:30:00,74.77,74.84,74.76,74.81,99013.0,74.77,74.84,74.76,74.81,99013.0
2025-05-12 15:35:00,74.8,74.84,74.77,74.81,119259.0,74.8,74.84,74.77,74.81,119259.0
2025-05-12 15:40:00,74.81,74.82,74.75,74.78,101442.0,74.81,74.82,74.75,74.78,101442.0
2025-05-12 15:45:00,74.78,74.81,74.75,74.8,138851.0,74.78,74.81,74.75,74.8,138851.0
2025-05-12 15:50:00,74.8,74.84,74.73,74.75,355768.0,74.8,74.84,74.73,74.75,355768.0
2025-05-12 15:55:00,74.74,74.91,74.7,74.89,848497.0,74.74,74.91,74.7,74.89,848497.0
2025-05-13 09:30:00,75.44,75.51,74.97,75.02,391196.0,75.44,75.51,74.97,75.02,391196.0
2025-05-13 09:35:00,75.02,75.33,74.96,75.31,286163.0,75.02,75.33,74.96,75.31,286163.0
2025-05-13 09:40:00,75.31,75.45,75.23,75.29,149881.0,75.31,75.45,75.23,75.29,149881.0
2025-05-13 09:45:00,75.27,75.49,75.25,75.4,75552.0,75.27,75.49,75.25,75.4,75552.0
2025-05-13 09:50:00,75.4,75.42,75.25,75.3,83468.0,75.4,75.42,75.25,75.3,83468.0
2025-05-13 09:55:00,75.29,75.56,75.19,75.53,177753.0,75.29,75.56,75.19,75.53,177753.0
2025-05-13 10:00:00,75.53,75.61,75.46,75.6,68400.0,75.53,75.61,75.46,75.6,68400.0
2025-05-13 10:05:00,75.6,75.6,75.44,75.48,51412.0,75.6,75.6,75.44,75.48,51412.0
2025-05-13 10:10:00,75.48,75.69,75.45,75.67,124740.0,75.48,75.69,75.45,75.67,124740.0
2025-05-13 10:15:00,75.67,75.8,75.57,75.7,337670.0,75.67,75.8,75.57,75.7,337670.0
2025-05-13 10:20:00,75.71,75.95,75.71,75.86,227960.0,75.71,75.95,75.71,75.86,227960.0
2025-05-13 10:25:00,75.86,75.98,75.84,75.91,217974.0,75.86,75.98,75.84,75.91,217974.0
2025-05-13 10:30:00,75.92,76.02,75.84,75.9,109160.0,75.92,76.02,75.84,75.9,109160.0
2025-05-13 10:35:00,75.9,75.95,75.84,75.85,70330.0,75.9,75.95,75.84,75.85,70330.0
2025-05-13 10:40:00,75.85,75.91,75.79,75.8,112975.0,75.85,75.91,75.79,75.8,112975.0
2025-05-13 10:45:00,75.79,75.96,75.78,75.92,72943.0,75.79,75.96,75.78,75.92,72943.0
2025-05-13 10:50:00,75.93,76.04,75.92,75.99,176903.0,75.93,76.04,75.92,75.99,176903.0
2025-05-13 10:55:00,76.0,76.08,75.92,75.96,49796.0,76.0,76.08,75.92,75.96,49796.0
2025-05-13 11:00:00,75.94,76.07,75.92,76.03,67365.0,75.94,76.07,75.92,76.03,67365.0
2025-05-13 11:05:00,76.04,76.14,75.99,76.14,52897.0,76.04,76.14,75.99,76.14,52897.0
2025-05-13 11:10:00,76.12,76.17,76.08,76.12,63929.0,76.12,76.17,76.08,76.12,63929.0
2025-05-13 11:15:00,76.12,76.19,76.11,76.19,54363.0,76.12,76.19,76.11,76.19,54363.0
2025-05-13 11:20:00,76.19,76.21,76.14,76.17,55922.0,76.19,76.21,76.14,76.17,55922.0
2025-05-13 11:25:00,76.17,76.28,76.15,76.23,64644.0,76.17,76.28,76.15,76.23,64644.0
2025-05-13 11:30:00,76.22,76.28,76.16,76.27,42573.0,76.22,76.28,76.16,76.27,42573.0
2025-05-13 11:35:00,76.26,76.48,76.24,76.47,164621.0,76.26,76.48,76.24,76.47,164621.0
2025-05-13 11:40:00,76.46,76.52,76.42,76.46,253086.0,76.46,76.52,76.42,76.46,253086.0
2025-05-13 11:45:00,76.46,76.58,76.45,76.55,124898.0,76.46,76.58,76.45,76.55,124898.0
2025-05-13 11:50:00,76.53,76.54,76.35,76.36,117348.0,76.53,76.54,76.35,76.36,117348.0
2025-05-13 11:55:00,76.35,76.41,76.33,76.38,95326.0,76.35,76.41,76.33,76.38,95326.0
2025-05-13 12:00:00,76.37,76.37,76.19,76.2,104968.0,76.37,76.37,76.19,76.2,104968.0
2025-05-13 12:05:00,76.21,76.29,76.18,76.23,49922.0,76.21,76.29,76.18,76.23,49922.0
2025-05-13 12:10:00,76.22,76.28,76.17,76.26,42327.0,76.22,76.28,76.17,76.26,42327.0
2025-05-13 12:15:00,76.25,76.26,76.12,76.14,44655.0,76.25,76.26,76.12,76.14,44655.0
2025-05-13 12:20:00,76.14,76.21,76.12,76.16,45445.0,76.14,76.21,76.12,76.16,45445.0
2025-05-13 12:25:00,76.17,76.22,76.07,76.09,54464.0,76.17,76.22,76.07,76.09,54464.0
2025-05-13 12:30:00,76.09,76.11,76.05,76.08,65155.0,76.09,76.11,76.05,76.08,65155.0
2025-05-13 12:35:00,76.08,76.16,76.07,76.13,68216.0,76.08,76.16,76.07,76.13,68216.0
2025-05-13 12:40:00,76.13,76.16,76.08,76.1,82474.0,76.13,76.16,76.08,76.1,82474.0
2025-05-13 12:45:00,76.11,76.19,76.1,76.17,69972.0,76.11,76.19,76.1,76.17,69972.0
2025-05-13 12:50:00,76.17,76.18,76.09,76.15,48357.0,76.17,76.18,76.09,76.15,48357.0
2025-05-13 12:55:00,76.16,76.22,76.08,76.11,117835.0,76.16,76.22,76.08,76.11,117835.0
2025-05-13 13:00:00,76.11,76.14,76.02,76.06,58404.0,76.11,76.14,76.02,76.06,58404.0
2025-05-13 13:05:00,76.06,76.09,76.03,76.06,50921.0,76.06,76.09,76.03,76.06,50921.0
2025-05-13 13:10:00,76.06,76.09,76.03,76.07,40524.0,76.06,76.09,76.03,76.07,40524.0
2025-05-13 13:15:00,76.09,76.21,76.05,76.2,69484.0,76.09,76.21,76.05,76.2,69484.0
2025-05-13 13:20:00,76.2,76.25,76.18,76.23,88708.0,76.2,76.25,76.18,76.23,88708.0
2025-05-13 13:25:00,76.24,76.25,76.18,76.19,48831.0,76.24,76.25,76.18,76.19,48831.0
2025-05-13 13:30:00,76.2,76.3,76.16,76.25,83810.0,76.2,76.3,76.16,76.25,83810.0
2025-05-13 13:35:00,76.26,76.27,76.14,76.17,40519.0,76.26,76.27,76.14,76.17,40519.0
2025-05-13 13:40:00,76.17,76.18,76.11,76.12,46477.0,76.17,76.18,76.11,76.12,46477.0
2025-05-13 13:45:00,76.13,76.18,76.1,76.16,43776.0,76.13,76.18,76.1,76.16,43776.0
2025-05-13 13:50:00,76.15,76.19,76.08,76.09,61898.0,76.15,76.19,76.08,76.09,61898.0
2025-05-13 13:55:00,76.08,76.11,76.02,76.05,58574.0,76.08,76.11,76.02,76.05,58574.0
2025-05-13 14:00:00,76.05,76.06,76.0,76.03,59849.0,76.05,76.06,76.0,76.03,59849.0
2025-05-13 14:05:00,76.03,76.07,75.97,75.98,67105.0,76.03,76.07,75.97,75.98,67105.0
2025-05-13 14:10:00,75.98,76.07,75.97,76.05,21457.0,75.98,76.07,75.97,76.05,21457.0
2025-05-13 14:15:00,76.04,76.05,75.99,76.04,54658.0,76.04,76.05,75.99,76.04,54658.0
2025-05-13 14:20:00,76.03,76.13,75.99,76.12,101768.0,76.03,76.13,75.99,76.12,101768.0
2025-05-13 14:25:00,76.12,76.13,76.04,76.05,32640.0,76.12,76.13,76.04,76.05,32640.0
2025-05-13 14:30:00,76.06,76.07,76.01,76.06,37192.0,76.06,76.07,76.01,76.06,37192.0
2025-05-13 14:35:00,76.06,76.1,76.04,76.06,42986.0,76.06,76.1,76.04,76.06,42986.0
2025-05-13 14:40:00,76.05,76.06,75.97,76.0,40987.0,76.05,76.06,75.97,76.0,40987.0
2025-05-13 14:45:00,76.0,76.06,75.99,76.05,61723.0,76.0,76.06,75.99,76.05,61723.0
2025-05-13 14:50:00,76.04,76.08,76.01,76.08,49770.0,76.04,76.08,76.01,76.08,49770.0
2025-05-13 14:55:00,76.08,76.13,76.02,76.09,81820.0,76.08,76.13,76.02,76.09,81820.0
2025-05-13 15:00:00,76.09,76.11,76.04,76.09,62798.0,76.09,76.11,76.04,76.09,62798.0
2025-05-13 15:05:00,76.09,76.12,76.07,76.09,52701.0,76.09,76.12,76.07,76.09,52701.0
2025-05-13 15:10:00,76.09,76.19,76.07,76.17,63242.0,76.09,76.19,76.07,76.17,63242.0
2025-05-13 15:15:00,76.17,76.21,76.16,76.17,71895.0,76.17,76.21,76.16,76.17,71895.0
2025-05-13 15:20:00,76.17,76.19,76.07,76.08,99193.0,76.17,76.19,76.07,76.08,99193.0
2025-05-13 15:25:00,76.08,76.13,76.06,76.08,62870.0,76.08,76.13,76.06,76.08,62870.0
2025-05-13 15:30:00,76.09,76.19,76.08,76.15,80908.0,76.09,76.19,76.08,76.15,80908.0
2025-05-13 15:35:00,76.14,76.22,76.13,76.19,104818.0,76.14,76.22,76.13,76.19,104818.0
2025-05-13 15:40:00,76.19,76.21,76.16,76.2,81465.0,76.19,76.21,76.16,76.2,81465.0
2025-05-13 15:45:00,76.2,76.23,76.15,76.17,140886.0,76.2,76.23,76.15,76.17,140886.0
2025-05-13 15:50:00,76.18,76.19,75.96,75.98,229245.0,76.18,76.19,75.96,75.98,229245.0
2025-05-13 15:55:00,75.97,76.05,75.93,75.97,663835.0,75.97,76.05,75.93,75.97,663835.0
2025-05-14 09:30:00,76.24,76.27,76.05,76.11,24333.0,76.24,76.27,76.05,76.11,24333.0
2025-05-14 09:35:00,76.14,76.41,76.06,76.3,464966.0,76.14,76.41,76.06,76.3,464966.0
2025-05-14 09:40:00,76.28,76.49,76.26,76.33,190683.0,76.28,76.49,76.26,76.33,190683.0
2025-05-14 09:45:00,76.34,76.34,76.06,76.23,167194.0,76.34,76.34,76.06,76.23,167194.0
2025-05-14 09:50:00,76.23,76.29,76.11,76.22,109446.0,76.23,76.29,76.11,76.22,109446.0
2025-05-14 09:55:00,76.2,76.29,76.08,76.29,154422.0,76.2,76.29,76.08,76.29,154422.0
2025-05-14 10:00:00,76.29,76.37,76.22,76.34,102406.0,76.29,76.37,76.22,76.34,102406.0
2025-05-14 10:05:00,76.34,76.44,76.28,76.28,107097.0,76.34,76.44,76.28,76.28,107097.0
2025-05-14 10:10:00,76.28,76.32,76.16,76.23,96302.0,76.28,76.32,76.16,76.23,96302.0
2025-05-14 10:15:00,76.21,76.25,76.12,76.25,125865.0,76.21,76.25,76.12,76.25,125865.0
2025-05-14 10:20:00,76.25,76.33,76.15,76.15,131839.0,76.25,76.33,76.15,76.15,131839.0
2025-05-14 10:25:00,76.15,76.22,76.11,76.18,35865.0,76.15,76.22,76.11,76.18,35865.0
2025-05-14 10:30:00,76.18,76.24,76.14,76.18,44790.0,76.18,76.24,76.14,76.18,44790.0
2025-05-14 10:35:00,76.18,76.25,76.1,76.24,57805.0,76.18,76.25,76.1,76.24,57805.0
2025-05-14 10:40:00,76.23,76.32,76.2,76.24,58060.0,76.23,76.32,76.2,76.24,58060.0
2025-05-14 10:45:00,76.26,76.34,76.25,76.28,74186.0,76.26,76.34,76.25,76.28,74186.0
2025-05-14 10:50:00,76.29,76.4,76.25,76.35,48611.0,76.29,76.4,76.25,76.35,48611.0
2025-05-14 10:55:00,76.36,76.37,76.25,76.26,96069.0,76.36,76.37,76.25,76.26,96069.0
2025-05-14 11:00:00,76.26,76.28,76.06,76.07,93238.0,76.26,76.28,76.06,76.07,93238.0
2025-05-14 11:05:00,76.07,76.14,76.01,76.13,106167.0,76.07,76.14,76.01,76.13,106167.0
2025-05-14 11:10:00,76.13,76.21,76.1,76.19,85148.0,76.13,76.21,76.1,76.19,85148.0
2025-05-14 11:15:00,76.19,76.2,76.12,76.17,42498.0,76.19,76.2,76.12,76.17,42498.0
2025-05-14 11:20:00,76.19,76.28,76.15,76.27,40545.0,76.19,76.28,76.15,76.27,40545.0
2025-05-14 11:25:00,76.27,76.29,76.22,76.26,40697.0,76.27,76.29,76.22,76.26,40697.0
2025-05-14 11:30:00,76.25,76.36,76.22,76.34,45027.0,76.25,76.36,76.22,76.34,45027.0
2025-05-14 11:35:00,76.34,76.36,76.25,76.26,51375.0,76.34,76.36,76.25,76.26,51375.0
2025-05-14 11:40:00,76.26,76.28,76.18,76.19,52732.0,76.26,76.28,76.18,76.19,52732.0
2025-05-14 11:45:00,76.19,76.24,76.15,76.17,58528.0,76.19,76.24,76.15,76.17,58528.0
2025-05-14 11:50:00,76.18,76.24,76.16,76.2,52332.0,76.18,76.24,76.16,76.2,52332.0
2025-05-14 11:55:00,76.21,76.21,76.14,76.15,26523.0,76.21,76.21,76.14,76.15,26523.0
2025-05-14 12:00:00,76.14,76.22,76.12,76.22,26141.0,76.14,76.22,76.12,76.22,26141.0
2025-05-14 12:05:00,76.22,76.23,76.14,76.19,36846.0,76.22,76.23,76.14,76.19,36846.0
2025-05-14 12:10:00,76.18,76.21,76.1,76.12,48380.0,76.18,76.21,76.1,76.12,48380.0
2025-05-14 12:15:00,76.12,76.16,76.1,76.14,32019.0,76.12,76.16,76.1,76.14,32019.0
2025-05-14 12:20:00,76.15,76.18,76.09,76.11,38131.0,76.15,76.18,76.09,76.11,38131.0
2025-05-14 12:25:00,76.11,76.13,76.07,76.08,34932.0,76.11,76.13,76.07,76.08,34932.0
2025-05-14 12:30:00,76.09,76.17,76.08,76.12,43145.0,76.09,76.17,76.08,76.12,43145.0
2025-05-14 12:35:00,76.13,76.14,76.03,76.07,67907.0,76.13,76.14,76.03,76.07,67907.0
2025-05-14 12:40:00,76.07,76.08,76.01,76.05,64894.0,76.07,76.08,76.01,76.05,64894.0
2025-05-14 12:45:00,76.05,76.09,76.01,76.02,37909.0,76.05,76.09,76.01,76.02,37909.0
2025-05-14 12:50:00,76.02,76.08,76.01,76.03,54100.0,76.02,76.08,76.01,76.03,54100.0
2025-05-14 12:55:00,76.04,76.05,76.01,76.04,25186.0,76.04,76.05,76.01,76.04,25186.0
2025-05-14 13:00:00,76.03,76.06,75.95,75.95,532854.0,76.03,76.06,75.95,75.95,532854.0
2025-05-14 13:05:00,75.95,75.99,75.93,75.97,26330.0,75.95,75.99,75.93,75.97,26330.0
2025-05-14 13:10:00,75.97,76.03,75.91,75.99,70615.0,75.97,76.03,75.91,75.99,70615.0
2025-05-14 13:15:00,75.98,76.01,75.93,75.97,47651.0,75.98,76.01,75.93,75.97,47651.0
2025-05-14 13:20:00,75.96,75.96,75.83,75.87,54293.0,75.96,75.96,75.83,75.87,54293.0
2025-05-14 13:25:00,75.88,76.01,75.84,75.97,53199.0,75.88,76.01,75.84,75.97,53199.0
2025-05-14 13:30:00,75.98,76.01,75.95,75.96,51009.0,75.98,76.01,75.95,75.96,51009.0
2025-05-14 13:35:00,75.95,76.07,75.95,76.06,30110.0,75.95,76.07,75.95,76.06,30110.0
2025-05-14 13:40:00,76.06,76.13,76.03,76.12,68215.0,76.06,76.13,76.03,76.12,68215.0
2025-05-14 13:45:00,76.11,76.13,76.08,76.12,34546.0,76.11,76.13,76.08,76.12,34546.0
2025-05-14 13:50:00,76.12,76.2,76.11,76.19,70449.0,76.12,76.2,76.11,76.19,70449.0
2025-05-14 13:55:00,76.19,76.19,76.15,76.17,33769.0,76.19,76.19,76.15,76.17,33769.0
2025-05-14 14:00:00,76.17,76.18,76.15,76.18,55395.0,76.17,76.18,76.15,76.18,55395.0
2025-05-14 14:05:00,76.19,76.27,76.18,76.23,80440.0,76.19,76.27,76.18,76.23,80440.0
2025-05-14 14:10:00,76.23,76.24,76.12,76.13,37143.0,76.23,76.24,76.12,76.13,37143.0
2025-05-14 14:15:00,76.14,76.2,76.1,76.2,48713.0,76.14,76.2,76.1,76.2,48713.0
2025-05-14 14:20:00,76.19,76.19,76.1,76.13,82023.0,76.19,76.19,76.1,76.13,82023.0
2025-05-14 14:25:00,76.14,76.16,76.05,76.09,53593.0,76.14,76.16,76.05,76.09,53593.0
2025-05-14 14:30:00,76.1,76.28,76.1,76.25,85039.0,76.1,76.28,76.1,76.25,85039.0
2025-05-14 14:35:00,76.26,76.29,76.17,76.22,58103.0,76.26,76.29,76.17,76.22,58103.0
2025-05-14 14:40:00,76.22,76.27,76.21,76.26,31570.0,76.22,76.27,76.21,76.26,31570.0
2025-05-14 14:45:00,76.26,76.26,76.11,76.17,93201.0,76.26,76.26,76.11,76.17,93201.0
2025-05-14 14:50:00,76.17,76.17,76.1,76.13,55425.0,76.17,76.17,76.1,76.13,55425.0
2025-05-14 14:55:00,76.12,76.16,76.11,76.16,90133.0,76.12,76.16,76.11,76.16,90133.0
2025-05-14 15:00:00,76.16,76.18,76.12,76.13,72445.0,76.16,76.18,76.12,76.13,72445.0
2025-05-14 15:05:00,76.14,76.17,76.11,76.16,86695.0,76.14,76.17,76.11,76.16,86695.0
2025-05-14 15:10:00,76.16,76.21,76.14,76.17,62504.0,76.16,76.21,76.14,76.17,62504.0
2025-05-14 15:15:00,76.17,76.19,76.13,76.14,56648.0,76.17,76.19,76.13,76.14,56648.0
2025-05-14 15:20:00,76.14,76.14,76.06,76.07,67852.0,76.14,76.14,76.06,76.07,67852.0
2025-05-14 15:25:00,76.06,76.16,76.03,76.13,70190.0,76.06,76.16,76.03,76.13,70190.0
2025-05-14 15:30:00,76.11,76.19,76.1,76.14,86648.0,76.11,76.19,76.1,76.14,86648.0
2025-05-14 15:35:00,76.15,76.18,76.12,76.17,69757.0,76.15,76.18,76.12,76.17,69757.0
2025-05-14 15:40:00,76.17,76.22,76.15,76.2,63835.0,76.17,76.22,76.15,76.2,63835.0
2025-05-14 15:45:00,76.19,76.24,76.13,76.23,87191.0,76.19,76.24,76.13,76.23,87191.0
2025-05-14 15:50:00,76.24,76.4,76.23,76.33,248771.0,76.24,76.4,76.23,76.33,248771.0
2025-05-14 15:55:00,76.33,76.35,76.16,76.26,979132.0,76.33,76.35,76.16,76.26,979132.0
2025-05-15 09:30:00,76.06,76.25,75.94,76.11,213708.0,76.06,76.25,75.94,76.11,213708.0
2025-05-15 09:35:00,76.14,76.47,76.14,76.3,163050.0,76.14,76.47,76.14,76.3,163050.0
2025-05-15 09:40:00,76.3,76.52,76.27,76.48,132114.0,76.3,76.52,76.27,76.48,132114.0
2025-05-15 09:45:00,76.48,76.48,75.95,75.99,133492.0,76.48,76.48,75.95,75.99,133492.0
2025-05-15 09:50:00,76.0,76.08,75.9,75.98,67699.0,76.0,76.08,75.9,75.98,67699.0
2025-05-15 09:55:00,75.98,76.12,75.92,75.94,86371.0,75.98,76.12,75.92,75.94,86371.0
2025-05-15 10:00:00,75.95,76.03,75.86,75.92,72473.0,75.95,76.03,75.86,75.92,72473.0
2025-05-15 10:05:00,75.91,75.91,75.76,75.78,45844.0,75.91,75.91,75.76,75.78,45844.0
2025-05-15 10:10:00,75.77,75.8,75.67,75.74,115012.0,75.77,75.8,75.67,75.74,115012.0
2025-05-15 10:15:00,75.74,75.91,75.65,75.89,151091.0,75.74,75.91,75.65,75.89,151091.0
2025-05-15 10:20:00,75.89,75.94,75.81,75.9,115748.0,75.89,75.94,75.81,75.9,115748.0
2025-05-15 10:25:00,75.89,75.9,75.71,75.73,69159.0,75.89,75.9,75.71,75.73,69159.0
2025-05-15 10:30:00,75.73,75.73,75.51,75.54,179061.0,75.73,75.73,75.51,75.54,179061.0
2025-05-15 10:35:00,75.55,75.58,75.51,75.56,106292.0,75.55,75.58,75.51,75.56,106292.0
2025-05-15 10:40:00,75.56,75.7,75.55,75.62,91487.0,75.56,75.7,75.55,75.62,91487.0
2025-05-15 10:45:00,75.61,75.64,75.52,75.53,141048.0,75.61,75.64,75.52,75.53,141048.0
2025-05-15 10:50:00,75.52,75.66,75.51,75.66,54847.0,75.52,75.66,75.51,75.66,54847.0
2025-05-15 10:55:00,75.67,75.72,75.6,75.62,68287.0,75.67,75.72,75.6,75.62,68287.0
2025-05-15 11:00:00,75.62,75.72,75.59,75.7,113665.0,75.62,75.72,75.59,75.7,113665.0
2025-05-15 11:05:00,75.71,75.77,75.63,75.63,89682.0,75.71,75.77,75.63,75.63,89682.0
2025-05-15 11:10:00,75.63,75.7,75.62,75.7,44469.0,75.63,75.7,75.62,75.7,44469.0
2025-05-15 11:15:00,75.69,75.73,75.66,75.72,84354.0,75.69,75.73,75.66,75.72,84354.0
2025-05-15 11:20:00,75.72,75.79,75.69,75.73,80033.0,75.72,75.79,75.69,75.73,80033.0
2025-05-15 11:25:00,75.72,75.73,75.64,75.65,107611.0,75.72,75.73,75.64,75.65,107611.0
2025-05-15 11:30:00,75.65,75.68,75.57,75.58,78518.0,75.65,75.68,75.57,75.58,78518.0
2025-05-15 11:35:00,75.58,75.61,75.49,75.53,176761.0,75.58,75.61,75.49,75.53,176761.0
2025-05-15 11:40:00,75.53,75.65,75.53,75.6,90419.0,75.53,75.65,75.53,75.6,90419.0
2025-05-15 11:45:00,75.61,75.62,75.53,75.53,54204.0,75.61,75.62,75.53,75.53,54204.0
2025-05-15 11:50:00,75.53,75.54,75.49,75.49,73471.0,75.53,75.54,75.49,75.49,73471.0
2025-05-15 11:55:00,75.5,75.52,75.48,75.48,66007.0,75.5,75.52,75.48,75.48,66007.0
2025-05-15 12:00:00,75.48,75.55,75.43,75.53,80351.0,75.48,75.55,75.43,75.53,80351.0
2025-05-15 12:05:00,75.53,75.67,75.53,75.65,86404.0,75.53,75.67,75.53,75.65,86404.0
2025-05-15 12:10:00,75.66,75.66,75.51,75.52,72431.0,75.66,75.66,75.51,75.52,72431.0
2025-05-15 12:15:00,75.53,75.53,75.45,75.48,88216.0,75.53,75.53,75.45,75.48,88216.0
2025-05-15 12:20:00,75.47,75.49,75.43,75.44,68685.0,75.47,75.49,75.43,75.44,68685.0
2025-05-15 12:25:00,75.43,75.44,75.37,75.42,87780.0,75.43,75.44,75.37,75.42,87780.0
2025-05-15 12:30:00,75.42,75.47,75.33,75.36,77359.0,75.42,75.47,75.33,75.36,77359.0
2025-05-15 12:35:00,75.36,75.41,75.32,75.4,43996.0,75.36,75.41,75.32,75.4,43996.0
2025-05-15 12:40:00,75.41,75.43,75.38,75.4,29672.0,75.41,75.43,75.38,75.4,29672.0
2025-05-15 12:45:00,75.4,75.45,75.39,75.43,118938.0,75.4,75.45,75.39,75.43,118938.0
2025-05-15 12:50:00,75.42,75.45,75.38,75.42,36397.0,75.42,75.45,75.38,75.42,36397.0
2025-05-15 12:55:00,75.41,75.42,75.32,75.37,69610.0,75.41,75.42,75.32,75.37,69610.0
2025-05-15 13:00:00,75.37,75.44,75.34,75.42,78481.0,75.37,75.44,75.34,75.42,78481.0
2025-05-15 13:05:00,75.42,75.46,75.4,75.42,42234.0,75.42,75.46,75.4,75.42,42234.0
2025-05-15 13:10:00,75.42,75.45,75.38,75.43,43290.0,75.42,75.45,75.38,75.43,43290.0
2025-05-15 13:15:00,75.42,75.45,75.34,75.44,76463.0,75.42,75.45,75.34,75.44,76463.0
2025-05-15 13:20:00,75.45,75.5,75.44,75.5,42993.0,75.45,75.5,75.44,75.5,42993.0
2025-05-15 13:25:00,75.5,75.51,75.46,75.48,61362.0,75.5,75.51,75.46,75.48,61362.0
2025-05-15 13:30:00,75.47,75.49,75.41,75.42,51723.0,75.47,75.49,75.41,75.42,51723.0
2025-05-15 13:35:00,75.42,75.47,75.38,75.46,40153.0,75.42,75.47,75.38,75.46,40153.0
2025-05-15 13:40:00,75.47,75.55,75.46,75.52,102912.0,75.47,75.55,75.46,75.52,102912.0
2025-05-15 13:45:00,75.53,75.55,75.46,75.48,54616.0,75.53,75.55,75.46,75.48,54616.0
2025-05-15 13:50:00,75.47,75.57,75.47,75.55,47104.0,75.47,75.57,75.47,75.55,47104.0
2025-05-15 13:55:00,75.54,75.6,75.53,75.59,74471.0,75.54,75.6,75.53,75.59,74471.0
2025-05-15 14:00:00,75.58,75.75,75.54,75.73,61668.0,75.58,75.75,75.54,75.73,61668.0
2025-05-15 14:05:00,75.73,75.77,75.71,75.75,76740.0,75.73,75.77,75.71,75.75,76740.0
2025-05-15 14:10:00,75.74,75.76,75.69,75.7,37825.0,75.74,75.76,75.69,75.7,37825.0
2025-05-15 14:15:00,75.69,75.74,75.65,75.66,67454.0,75.69,75.74,75.65,75.66,67454.0
2025-05-15 14:20:00,75.66,75.75,75.63,75.72,106035.0,75.66,75.75,75.63,75.72,106035.0
2025-05-15 14:25:00,75.71,75.8,75.71,75.8,54190.0,75.71,75.8,75.71,75.8,54190.0
2025-05-15 14:30:00,75.79,75.85,75.77,75.84,38600.0,75.79,75.85,75.77,75.84,38600.0
2025-05-15 14:35:00,75.84,75.85,75.72,75.75,35290.0,75.84,75.85,75.72,75.75,35290.0
2025-05-15 14:40:00,75.75,75.79,75.74,75.78,40597.0,75.75,75.79,75.74,75.78,40597.0
2025-05-15 14:45:00,75.77,75.85,75.76,75.84,38075.0,75.77,75.85,75.76,75.84,38075.0
2025-05-15 14:50:00,75.84,75.89,75.82,75.89,45062.0,75.84,75.89,75.82,75.89,45062.0
2025-05-15 14:55:00,75.9,75.9,75.86,75.88,36854.0,75.9,75.9,75.86,75.88,36854.0
2025-05-15 15:00:00,75.88,75.94,75.86,75.92,53052.0,75.88,75.94,75.86,75.92,53052.0
2025-05-15 15:05:00,75.92,75.96,75.85,75.85,40148.0,75.92,75.96,75.85,75.85,40148.0
2025-05-15 15:10:00,75.86,75.91,75.84,75.86,44135.0,75.86,75.91,75.84,75.86,44135.0
2025-05-15 15:15:00,75.86,75.92,75.84,75.89,48436.0,75.86,75.92,75.84,75.89,48436.0
2025-05-15 15:20:00,75.88,75.9,75.85,75.88,85337.0,75.88,75.9,75.85,75.88,85337.0
2025-05-15 15:25:00,75.87,75.89,75.79,75.85,103078.0,75.87,75.89,75.79,75.85,103078.0
2025-05-15 15:30:00,75.85,75.9,75.82,75.82,98743.0,75.85,75.9,75.82,75.82,98743.0
2025-05-15 15:35:00,75.82,75.82,75.68,75.7,224968.0,75.82,75.82,75.68,75.7,224968.0
2025-05-15 15:40:00,75.7,75.76,75.62,75.63,194729.0,75.7,75.76,75.62,75.63,194729.0
2025-05-15 15:45:00,75.63,75.66,75.57,75.57,168370.0,75.63,75.66,75.57,75.57,168370.0
2025-05-15 15:50:00,75.58,75.66,75.48,75.49,323834.0,75.58,75.66,75.48,75.49,323834.0
2025-05-15 15:55:00,75.5,75.67,75.41,75.59,996907.0,75.5,75.67,75.41,75.59,996907.0
2025-05-16 09:30:00,75.56,75.78,75.37,75.51,919284.0,75.56,75.78,75.37,75.51,919284.0
2025-05-16 09:35:00,75.51,75.82,75.5,75.7,159749.0,75.51,75.82,75.5,75.7,159749.0
2025-05-16 09:40:00,75.69,75.69,75.5,75.53,71792.0,75.69,75.69,75.5,75.53,71792.0
2025-05-16 09:45:00,75.53,75.64,75.5,75.52,86549.0,75.53,75.64,75.5,75.52,86549.0
2025-05-16 09:50:00,75.53,75.75,75.53,75.65,65536.0,75.53,75.75,75.53,75.65,65536.0
2025-05-16 09:55:00,75.65,75.84,75.6,75.84,89587.0,75.65,75.84,75.6,75.84,89587.0
2025-05-16 10:00:00,75.85,75.85,75.53,75.78,85520.0,75.85,75.85,75.53,75.78,85520.0
2025-05-16 10:05:00,75.78,75.85,75.71,75.81,66164.0,75.78,75.85,75.71,75.81,66164.0
2025-05-16 10:10:00,75.81,75.83,75.72,75.8,106204.0,75.81,75.83,75.72,75.8,106204.0
2025-05-16 10:15:00,75.8,75.88,75.77,75.81,59518.0,75.8,75.88,75.77,75.81,59518.0
2025-05-16 10:20:00,75.8,75.81,75.73,75.8,53968.0,75.8,75.81,75.73,75.8,53968.0
2025-05-16 10:25:00,75.81,75.89,75.73,75.76,58283.0,75.81,75.89,75.73,75.76,58283.0
2025-05-16 10:30:00,75.75,75.78,75.67,75.73,64948.0,75.75,75.78,75.67,75.73,64948.0
2025-05-16 10:35:00,75.74,75.83,75.67,75.82,94402.0,75.74,75.83,75.67,75.82,94402.0
2025-05-16 10:40:00,75.82,75.83,75.73,75.75,58458.0,75.82,75.83,75.73,75.75,58458.0
2025-05-16 10:45:00,75.75,75.87,75.74,75.86,63866.0,75.75,75.87,75.74,75.86,63866.0
2025-05-16 10:50:00,75.86,75.94,75.83,75.94,47118.0,75.86,75.94,75.83,75.94,47118.0
2025-05-16 10:55:00,75.94,76.04,75.92,76.01,105118.0,75.94,76.04,75.92,76.01,105118.0
2025-05-16 11:00:00,76.01,76.08,76.0,76.04,55977.0,76.01,76.08,76.0,76.04,55977.0
2025-05-16 11:05:00,76.04,76.05,76.0,76.01,79660.0,76.04,76.05,76.0,76.01,79660.0
2025-05-16 11:10:00,76.01,76.09,76.01,76.03,82515.0,76.01,76.09,76.01,76.03,82515.0
2025-05-16 11:15:00,76.03,76.08,75.99,76.05,48582.0,76.03,76.08,75.99,76.05,48582.0
2025-05-16 11:20:00,76.05,76.08,76.02,76.06,61316.0,76.05,76.08,76.02,76.06,61316.0
2025-05-16 11:25:00,76.08,76.11,76.06,76.09,56155.0,76.08,76.11,76.06,76.09,56155.0
2025-05-16 11:30:00,76.09,76.13,76.05,76.12,63508.0,76.09,76.13,76.05,76.12,63508.0
2025-05-16 11:35:00,76.13,76.17,76.1,76.12,57515.0,76.13,76.17,76.1,76.12,57515.0
2025-05-16 11:40:00,76.12,76.14,76.07,76.13,34122.0,76.12,76.14,76.07,76.13,34122.0
2025-05-16 11:45:00,76.14,76.18,76.12,76.13,50064.0,76.14,76.18,76.12,76.13,50064.0
2025-05-16 11:50:00,76.14,76.16,76.1,76.15,40729.0,76.14,76.16,76.1,76.15,40729.0
2025-05-16 11:55:00,76.14,76.17,76.07,76.11,43562.0,76.14,76.17,76.07,76.11,43562.0
2025-05-16 12:00:00,76.1,76.18,76.08,76.16,26177.0,76.1,76.18,76.08,76.16,26177.0
2025-05-16 12:05:00,76.16,76.23,76.15,76.21,47422.0,76.16,76.23,76.15,76.21,47422.0
2025-05-16 12:10:00,76.22,76.24,76.17,76.21,33490.0,76.22,76.24,76.17,76.21,33490.0
2025-05-16 12:15:00,76.22,76.27,76.15,76.16,54871.0,76.22,76.27,76.15,76.16,54871.0
2025-05-16 12:20:00,76.16,76.18,76.09,76.17,79525.0,76.16,76.18,76.09,76.17,79525.0
2025-05-16 12:25:00,76.16,76.16,76.08,76.09,84633.0,76.16,76.16,76.08,76.09,84633.0
2025-05-16 12:30:00,76.09,76.14,76.04,76.04,89876.0,76.09,76.14,76.04,76.04,89876.0
2025-05-16 12:35:00,76.04,76.07,76.0,76.02,149143.0,76.04,76.07,76.0,76.02,149143.0
2025-05-16 12:40:00,76.01,76.06,75.94,75.95,158523.0,76.01,76.06,75.94,75.95,158523.0
2025-05-16 12:45:00,75.95,76.02,75.95,75.98,69768.0,75.95,76.02,75.95,75.98,69768.0
2025-05-16 12:50:00,75.98,76.08,75.97,76.08,45412.0,75.98,76.08,75.97,76.08,45412.0
2025-05-16 12:55:00,76.08,76.11,76.06,76.09,59191.0,76.08,76.11,76.06,76.09,59191.0
2025-05-16 13:00:00,76.08,76.17,76.04,76.15,48771.0,76.08,76.17,76.04,76.15,48771.0
2025-05-16 13:05:00,76.16,76.21,76.15,76.2,61636.0,76.16,76.21,76.15,76.2,61636.0
2025-05-16 13:10:00,76.2,76.21,76.14,76.19,76513.0,76.2,76.21,76.14,76.19,76513.0
2025-05-16 13:15:00,76.19,76.26,76.18,76.2,61768.0,76.19,76.26,76.18,76.2,61768.0
2025-05-16 13:20:00,76.2,76.25,76.17,76.22,53686.0,76.2,76.25,76.17,76.22,53686.0
2025-05-16 13:25:00,76.22,76.24,76.2,76.23,38434.0,76.22,76.24,76.2,76.23,38434.0
2025-05-16 13:30:00,76.23,76.24,76.2,76.22,36142.0,76.23,76.24,76.2,76.22,36142.0
2025-05-16 13:35:00,76.21,76.25,76.18,76.19,80569.0,76.21,76.25,76.18,76.19,80569.0
2025-05-16 13:40:00,76.19,76.2,76.16,76.18,50428.0,76.19,76.2,76.16,76.18,50428.0
2025-05-16 13:45:00,76.18,76.23,76.18,76.19,47775.0,76.18,76.23,76.18,76.19,47775.0
2025-05-16 13:50:00,76.19,76.2,76.1,76.12,47342.0,76.19,76.2,76.1,76.12,47342.0
2025-05-16 13:55:00,76.12,76.13,76.09,76.11,42457.0,76.12,76.13,76.09,76.11,42457.0
2025-05-16 14:00:00,76.1,76.17,76.09,76.16,29655.0,76.1,76.17,76.09,76.16,29655.0
2025-05-16 14:05:00,76.15,76.17,76.08,76.1,42541.0,76.15,76.17,76.08,76.1,42541.0
2025-05-16 14:10:00,76.09,76.14,76.08,76.12,44744.0,76.09,76.14,76.08,76.12,44744.0
2025-05-16 14:15:00,76.12,76.15,76.11,76.15,38937.0,76.12,76.15,76.11,76.15,38937.0
2025-05-16 14:20:00,76.15,76.23,76.14,76.2,48853.0,76.15,76.23,76.14,76.2,48853.0
2025-05-16 14:25:00,76.2,76.24,76.19,76.2,59046.0,76.2,76.24,76.19,76.2,59046.0
2025-05-16 14:30:00,76.2,76.26,76.17,76.25,60696.0,76.2,76.26,76.17,76.25,60696.0
2025-05-16 14:35:00,76.25,76.28,76.2,76.28,46091.0,76.25,76.28,76.2,76.28,46091.0
2025-05-16 14:40:00,76.28,76.35,76.28,76.33,49001.0,76.28,76.35,76.28,76.33,49001.0
2025-05-16 14:45:00,76.32,76.33,76.26,76.28,70493.0,76.32,76.33,76.26,76.28,70493.0
2025-05-16 14:50:00,76.29,76.33,76.26,76.3,29673.0,76.29,76.33,76.26,76.3,29673.0
2025-05-16 14:55:00,76.3,76.32,76.25,76.26,61938.0,76.3,76.32,76.25,76.26,61938.0
2025-05-16 15:00:00,76.27,76.35,76.26,76.28,67860.0,76.27,76.35,76.26,76.28,67860.0
2025-05-16 15:05:00,76.28,76.33,76.27,76.31,106297.0,76.28,76.33,76.27,76.31,106297.0
2025-05-16 15:10:00,76.31,76.31,76.25,76.26,61870.0,76.31,76.31,76.25,76.26,61870.0
2025-05-16 15:15:00,76.26,76.27,76.22,76.25,59703.0,76.26,76.27,76.22,76.25,59703.0
2025-05-16 15:20:00,76.24,76.25,76.14,76.17,122457.0,76.24,76.25,76.14,76.17,122457.0
2025-05-16 15:25:00,76.17,76.19,76.13,76.17,97862.0,76.17,76.19,76.13,76.17,97862.0
2025-05-16 15:30:00,76.16,76.24,76.15,76.2,90083.0,76.16,76.24,76.15,76.2,90083.0
2025-05-16 15:35:00,76.2,76.23,76.17,76.19,76636.0,76.2,76.23,76.17,76.19,76636.0
2025-05-16 15:40:00,76.19,76.2,76.14,76.16,114810.0,76.19,76.2,76.14,76.16,114810.0
2025-05-16 15:45:00,76.16,76.3,76.11,76.26,157659.0,76.16,76.3,76.11,76.26,157659.0
2025-05-16 15:50:00,76.25,76.35,76.22,76.32,208182.0,76.25,76.35,76.22,76.32,208182.0
2025-05-16 15:55:00,76.33,76.34,76.14,76.21,809670.0,76.33,76.34,76.14,76.21,809670.0
2025-05-19 09:30:00,75.6,75.9,75.43,75.84,261250.0,75.6,75.9,75.43,75.84,261250.0
2025-05-19 09:35:00,75.84,75.95,75.7,75.92,121868.0,75.84,75.95,75.7,75.92,121868.0
2025-05-19 09:40:00,75.9,76.05,75.86,75.98,92727.0,75.9,76.05,75.86,75.98,92727.0
2025-05-19 09:45:00,75.97,76.03,75.83,75.92,107756.0,75.97,76.03,75.83,75.92,107756.0
2025-05-19 09:50:00,75.93,76.07,75.92,76.04,86513.0,75.93,76.07,75.92,76.04,86513.0
2025-05-19 09:55:00,76.04,76.11,76.01,76.02,91636.0,76.04,76.11,76.01,76.02,91636.0
2025-05-19 10:00:00,76.03,76.2,76.01,76.17,83987.0,76.03,76.2,76.01,76.17,83987.0
2025-05-19 10:05:00,76.17,76.29,76.16,76.24,83669.0,76.17,76.29,76.16,76.24,83669.0
2025-05-19 10:10:00,76.23,76.38,76.22,76.29,107179.0,76.23,76.38,76.22,76.29,107179.0
2025-05-19 10:15:00,76.29,76.41,76.25,76.27,37366.0,76.29,76.41,76.25,76.27,37366.0
2025-05-19 10:20:00,76.26,76.3,76.17,76.18,46709.0,76.26,76.3,76.17,76.18,46709.0
2025-05-19 10:25:00,76.17,76.18,76.05,76.12,88323.0,76.17,76.18,76.05,76.12,88323.0
2025-05-19 10:30:00,76.12,76.21,76.07,76.2,64787.0,76.12,76.21,76.07,76.2,64787.0
2025-05-19 10:35:00,76.2,76.28,76.18,76.25,83696.0,76.2,76.28,76.18,76.25,83696.0
2025-05-19 10:40:00,76.25,76.29,76.15,76.17,58621.0,76.25,76.29,76.15,76.17,58621.0
2025-05-19 10:45:00,76.17,76.21,76.12,76.14,67565.0,76.17,76.21,76.12,76.14,67565.0
2025-05-19 10:50:00,76.14,76.24,76.1,76.19,113708.0,76.14,76.24,76.1,76.19,113708.0
2025-05-19 10:55:00,76.2,76.2,76.08,76.11,68253.0,76.2,76.2,76.08,76.11,68253.0
2025-05-19 11:00:00,76.11,76.32,76.1,76.3,89643.0,76.11,76.32,76.1,76.3,89643.0
2025-05-19 11:05:00,76.31,76.35,76.28,76.34,73361.0,76.31,76.35,76.28,76.34,73361.0
2025-05-19 11:10:00,76.34,76.35,75.97,76.04,242547.0,76.34,76.35,75.97,76.04,242547.0
2025-05-19 11:15:00,76.03,76.15,75.96,76.15,114191.0,76.03,76.15,75.96,76.15,114191.0
2025-05-19 11:20:00,76.13,76.18,76.02,76.07,63727.0,76.13,76.18,76.02,76.07,63727.0
2025-05-19 11:25:00,76.06,76.07,75.95,76.01,61244.0,76.06,76.07,75.95,76.01,61244.0
2025-05-19 11:30:00,76.0,76.13,75.99,76.1,30142.0,76.0,76.13,75.99,76.1,30142.0
2025-05-19 11:35:00,76.08,76.21,76.08,76.21,61614.0,76.08,76.21,76.08,76.21,61614.0
2025-05-19 11:40:00,76.2,76.25,76.16,76.19,60883.0,76.2,76.25,76.16,76.19,60883.0
2025-05-19 11:45:00,76.18,76.21,76.14,76.14,32751.0,76.18,76.21,76.14,76.14,32751.0
2025-05-19 11:50:00,76.13,76.19,76.11,76.17,34286.0,76.13,76.19,76.11,76.17,34286.0
2025-05-19 11:55:00,76.16,76.22,76.13,76.22,25835.0,76.16,76.22,76.13,76.22,25835.0
2025-05-19 12:00:00,76.22,76.23,76.16,76.2,38041.0,76.22,76.23,76.16,76.2,38041.0
2025-05-19 12:05:00,76.19,76.23,76.16,76.18,27547.0,76.19,76.23,76.16,76.18,27547.0
2025-05-19 12:10:00,76.17,76.23,76.16,76.22,48311.0,76.17,76.23,76.16,76.22,48311.0
2025-05-19 12:15:00,76.22,76.23,76.12,76.13,50972.0,76.22,76.23,76.12,76.13,50972.0
2025-05-19 12:20:00,76.12,76.2,76.11,76.18,60640.0,76.12,76.2,76.11,76.18,60640.0
2025-05-19 12:25:00,76.17,76.19,76.12,76.15,173026.0,76.17,76.19,76.12,76.15,173026.0
2025-05-19 12:30:00,76.14,76.15,76.06,76.09,124924.0,76.14,76.15,76.06,76.09,124924.0
2025-05-19 12:35:00,76.09,76.14,76.09,76.12,43347.0,76.09,76.14,76.09,76.12,43347.0
2025-05-19 12:40:00,76.12,76.13,76.05,76.07,72155.0,76.12,76.13,76.05,76.07,72155.0
2025-05-19 12:45:00,76.08,76.11,76.02,76.09,138862.0,76.08,76.11,76.02,76.09,138862.0
2025-05-19 12:50:00,76.09,76.16,76.07,76.15,34857.0,76.09,76.16,76.07,76.15,34857.0
2025-05-19 12:55:00,76.14,76.16,76.12,76.14,77911.0,76.14,76.16,76.12,76.14,77911.0
2025-05-19 13:00:00,76.13,76.18,76.08,76.15,66029.0,76.13,76.18,76.08,76.15,66029.0
2025-05-19 13:05:00,76.15,76.19,76.13,76.19,37009.0,76.15,76.19,76.13,76.19,37009.0
2025-05-19 13:10:00,76.18,76.18,76.11,76.11,47983.0,76.18,76.18,76.11,76.11,47983.0
2025-05-19 13:15:00,76.11,76.12,76.05,76.06,63780.0,76.11,76.12,76.05,76.06,63780.0
2025-05-19 13:20:00,76.06,76.07,75.98,76.03,51104.0,76.06,76.07,75.98,76.03,51104.0
2025-05-19 13:25:00,76.03,76.07,75.99,76.01,53159.0,76.03,76.07,75.99,76.01,53159.0
2025-05-19 13:30:00,76.0,76.05,75.95,76.05,72602.0,76.0,76.05,75.95,76.05,72602.0
2025-05-19 13:35:00,76.06,76.1,76.0,76.09,60986.0,76.06,76.1,76.0,76.09,60986.0
2025-05-19 13:40:00,76.08,76.08,75.98,76.01,125898.0,76.08,76.08,75.98,76.01,125898.0
2025-05-19 13:45:00,76.01,76.02,75.9,75.94,62916.0,76.01,76.02,75.9,75.94,62916.0
2025-05-19 13:50:00,75.93,75.94,75.87,75.88,56402.0,75.93,75.94,75.87,75.88,56402.0
2025-05-19 13:55:00,75.89,75.9,75.85,75.86,58528.0,75.89,75.9,75.85,75.86,58528.0
2025-05-19 14:00:00,75.86,75.89,75.8,75.89,52651.0,75.86,75.89,75.8,75.89,52651.0
2025-05-19 14:05:00,75.89,75.91,75.85,75.91,32189.0,75.89,75.91,75.85,75.91,32189.0
2025-05-19 14:10:00,75.9,75.9,75.83,75.85,47840.0,75.9,75.9,75.83,75.85,47840.0
2025-05-19 14:15:00,75.85,75.85,75.74,75.8,41223.0,75.85,75.85,75.74,75.8,41223.0
2025-05-19 14:20:00,75.79,75.81,75.74,75.76,49604.0,75.79,75.81,75.74,75.76,49604.0
2025-05-19 14:25:00,75.76,75.85,75.75,75.8,58291.0,75.76,75.85,75.75,75.8,58291.0
2025-05-19 14:30:00,75.79,75.82,75.73,75.81,71037.0,75.79,75.82,75.73,75.81,71037.0
2025-05-19 14:35:00,75.81,75.89,75.8,75.88,40598.0,75.81,75.89,75.8,75.88,40598.0
2025-05-19 14:40:00,75.88,75.91,75.84,75.87,27020.0,75.88,75.91,75.84,75.87,27020.0
2025-05-19 14:45:00,75.88,75.88,75.83,75.86,19321.0,75.88,75.88,75.83,75.86,19321.0
2025-05-19 14:50:00,75.87,75.91,75.86,75.89,25036.0,75.87,75.91,75.86,75.89,25036.0
2025-05-19 14:55:00,75.89,75.95,75.88,75.94,70519.0,75.89,75.95,75.88,75.94,70519.0
2025-05-19 15:00:00,75.95,75.99,75.91,75.95,50994.0,75.95,75.99,75.91,75.95,50994.0
2025-05-19 15:05:00,75.95,76.01,75.95,75.97,34401.0,75.95,76.01,75.95,75.97,34401.0
2025-05-19 15:10:00,75.96,75.97,75.91,75.91,53200.0,75.96,75.97,75.91,75.91,53200.0
2025-05-19 15:15:00,75.91,75.98,75.88,75.95,105146.0,75.91,75.98,75.88,75.95,105146.0
2025-05-19 15:20:00,75.95,76.01,75.94,75.95,124663.0,75.95,76.01,75.94,75.95,124663.0
2025-05-19 15:25:00,75.95,75.97,75.88,75.95,68977.0,75.95,75.97,75.88,75.95,68977.0
2025-05-19 15:30:00,75.95,75.95,75.88,75.88,71714.0,75.95,75.95,75.88,75.88,71714.0
2025-05-19 15:35:00,75.88,75.91,75.84,75.89,74560.0,75.88,75.91,75.84,75.89,74560.0
2025-05-19 15:40:00,75.89,75.91,75.87,75.9,69386.0,75.89,75.91,75.87,75.9,69386.0
2025-05-19 15:45:00,75.9,76.04,75.9,76.03,111099.0,75.9,76.04,75.9,76.03,111099.0
2025-05-19 15:50:00,76.03,76.1,76.0,76.01,175185.0,76.03,76.1,76.0,76.01,175185.0
2025-05-19 15:55:00,76.01,76.09,75.98,76.05,507382.0,76.01,76.09,75.98,76.05,507382.0
2025-05-20 09:30:00,75.48,75.69,75.47,75.65,19807.0,75.48,75.69,75.47,75.65,19807.0
2025-05-20 09:35:00,75.69,75.87,75.55,75.6,347048.0,75.69,75.87,75.55,75.6,347048.0
2025-05-20 09:40:00,75.61,75.61,75.36,75.37,89063.0,75.61,75.61,75.36,75.37,89063.0
2025-05-20 09:45:00,75.36,75.43,75.23,75.24,103036.0,75.36,75.43,75.23,75.24,103036.0
2025-05-20 09:50:00,75.23,75.3,75.08,75.25,165808.0,75.23,75.3,75.08,75.25,165808.0
2025-05-20 09:55:00,75.25,75.33,75.22,75.29,150237.0,75.25,75.33,75.22,75.29,150237.0
2025-05-20 10:00:00,75.29,75.41,75.29,75.39,108587.0,75.29,75.41,75.29,75.39,108587.0
2025-05-20 10:05:00,75.38,75.51,75.34,75.41,151791.0,75.38,75.51,75.34,75.41,151791.0
2025-05-20 10:10:00,75.39,75.53,75.38,75.52,290881.0,75.39,75.53,75.38,75.52,290881.0
2025-05-20 10:15:00,75.53,75.61,75.44,75.6,68831.0,75.53,75.61,75.44,75.6,68831.0
2025-05-20 10:20:00,75.6,75.64,75.49,75.53,184422.0,75.6,75.64,75.49,75.53,184422.0
2025-05-20 10:25:00,75.53,75.61,75.48,75.54,178890.0,75.53,75.61,75.48,75.54,178890.0
2025-05-20 10:30:00,75.55,75.55,75.42,75.46,81470.0,75.55,75.55,75.42,75.46,81470.0
2025-05-20 10:35:00,75.46,75.51,75.32,75.51,293955.0,75.46,75.51,75.32,75.51,293955.0
2025-05-20 10:40:00,75.52,75.7,75.49,75.69,155992.0,75.52,75.7,75.49,75.69,155992.0
2025-05-20 10:45:00,75.68,75.7,75.56,75.6,162600.0,75.68,75.7,75.56,75.6,162600.0
2025-05-20 10:50:00,75.6,75.63,75.57,75.63,54091.0,75.6,75.63,75.57,75.63,54091.0
2025-05-20 10:55:00,75.63,75.63,75.51,75.55,57314.0,75.63,75.63,75.51,75.55,57314.0
2025-05-20 11:00:00,75.53,75.56,75.45,75.46,81893.0,75.53,75.56,75.45,75.46,81893.0
2025-05-20 11:05:00,75.46,75.47,75.4,75.41,61749.0,75.46,75.47,75.4,75.41,61749.0
2025-05-20 11:10:00,75.41,75.48,75.39,75.47,28928.0,75.41,75.48,75.39,75.47,28928.0
2025-05-20 11:15:00,75.47,75.47,75.42,75.42,26538.0,75.47,75.47,75.42,75.42,26538.0
2025-05-20 11:20:00,75.42,75.48,75.42,75.46,25384.0,75.42,75.48,75.42,75.46,25384.0
2025-05-20 11:25:00,75.45,75.54,75.42,75.51,41792.0,75.45,75.54,75.42,75.51,41792.0
2025-05-20 11:30:00,75.51,75.53,75.47,75.51,52816.0,75.51,75.53,75.47,75.51,52816.0
2025-05-20 11:35:00,75.5,75.52,75.47,75.49,26752.0,75.5,75.52,75.47,75.49,26752.0
2025-05-20 11:40:00,75.5,75.5,75.43,75.44,51852.0,75.5,75.5,75.43,75.44,51852.0
2025-05-20 11:45:00,75.44,75.52,75.42,75.48,88667.0,75.44,75.52,75.42,75.48,88667.0
2025-05-20 11:50:00,75.48,75.53,75.48,75.53,22055.0,75.48,75.53,75.48,75.53,22055.0
2025-05-20 11:55:00,75.53,75.6,75.53,75.56,32367.0,75.53,75.6,75.53,75.56,32367.0
2025-05-20 12:00:00,75.56,75.6,75.53,75.53,28678.0,75.56,75.6,75.53,75.53,28678.0
2025-05-20 12:05:00,75.53,75.55,75.47,75.5,35697.0,75.53,75.55,75.47,75.5,35697.0
2025-05-20 12:10:00,75.5,75.55,75.47,75.52,43226.0,75.5,75.55,75.47,75.52,43226.0
2025-05-20 12:15:00,75.52,75.52,75.46,75.49,27213.0,75.52,75.52,75.46,75.49,27213.0
2025-05-20 12:20:00,75.49,75.5,75.44,75.45,35470.0,75.49,75.5,75.44,75.45,35470.0
2025-05-20 12:25:00,75.44,75.51,75.41,75.47,33976.0,75.44,75.51,75.41,75.47,33976.0
2025-05-20 12:30:00,75.47,75.5,75.45,75.46,42347.0,75.47,75.5,75.45,75.46,42347.0
2025-05-20 12:35:00,75.47,75.47,75.4,75.44,39031.0,75.47,75.47,75.4,75.44,39031.0
2025-05-20 12:40:00,75.44,75.47,75.41,75.46,30385.0,75.44,75.47,75.41,75.46,30385.0
2025-05-20 12:45:00,75.46,75.47,75.4,75.4,31323.0,75.46,75.47,75.4,75.4,31323.0
2025-05-20 12:50:00,75.41,75.44,75.38,75.4,28338.0,75.41,75.44,75.38,75.4,28338.0
2025-05-20 12:55:00,75.39,75.44,75.39,75.44,29294.0,75.39,75.44,75.39,75.44,29294.0
2025-05-20 13:00:00,75.43,75.47,75.42,75.45,28269.0,75.43,75.47,75.42,75.45,28269.0
2025-05-20 13:05:00,75.45,75.51,75.44,75.45,78249.0,75.45,75.51,75.44,75.45,78249.0
2025-05-20 13:10:00,75.45,75.49,75.42,75.49,31805.0,75.45,75.49,75.42,75.49,31805.0
2025-05-20 13:15:00,75.48,75.49,75.45,75.47,20875.0,75.48,75.49,75.45,75.47,20875.0
2025-05-20 13:20:00,75.46,75.47,75.42,75.44,24249.0,75.46,75.47,75.42,75.44,24249.0
2025-05-20 13:25:00,75.44,75.5,75.43,75.47,41431.0,75.44,75.5,75.43,75.47,41431.0
2025-05-20 13:30:00,75.47,75.5,75.44,75.45,32538.0,75.47,75.5,75.44,75.45,32538.0
2025-05-20 13:35:00,75.45,75.52,75.44,75.52,58652.0,75.45,75.52,75.44,75.52,58652.0
2025-05-20 13:40:00,75.52,75.53,75.49,75.51,19271.0,75.52,75.53,75.49,75.51,19271.0
2025-05-20 13:45:00,75.5,75.51,75.45,75.47,44977.0,75.5,75.51,75.45,75.47,44977.0
2025-05-20 13:50:00,75.46,75.47,75.43,75.45,34856.0,75.46,75.47,75.43,75.45,34856.0
2025-05-20 13:55:00,75.45,75.48,75.42,75.44,69471.0,75.45,75.48,75.42,75.44,69471.0
2025-05-20 14:00:00,75.43,75.46,75.4,75.44,27577.0,75.43,75.46,75.4,75.44,27577.0
2025-05-20 14:05:00,75.44,75.48,75.43,75.44,45808.0,75.44,75.48,75.43,75.44,45808.0
2025-05-20 14:10:00,75.44,75.46,75.37,75.38,59984.0,75.44,75.46,75.37,75.38,59984.0
2025-05-20 14:15:00,75.38,75.39,75.3,75.31,53987.0,75.38,75.39,75.3,75.31,53987.0
2025-05-20 14:20:00,75.31,75.31,75.15,75.23,99293.0,75.31,75.31,75.15,75.23,99293.0
2025-05-20 14:25:00,75.23,75.28,75.07,75.11,51968.0,75.23,75.28,75.07,75.11,51968.0
2025-05-20 14:30:00,75.1,75.16,75.08,75.16,48003.0,75.1,75.16,75.08,75.16,48003.0
2025-05-20 14:35:00,75.15,75.28,75.15,75.27,39252.0,75.15,75.28,75.15,75.27,39252.0
2025-05-20 14:40:00,75.27,75.28,75.15,75.17,52035.0,75.27,75.28,75.15,75.17,52035.0
2025-05-20 14:45:00,75.17,75.19,75.13,75.15,50925.0,75.17,75.19,75.13,75.15,50925.0
2025-05-20 14:50:00,75.15,75.2,75.11,75.17,39417.0,75.15,75.2,75.11,75.17,39417.0
2025-05-20 14:55:00,75.17,75.25,75.17,75.24,29916.0,75.17,75.25,75.17,75.24,29916.0
2025-05-20 15:00:00,75.24,75.24,75.11,75.13,53480.0,75.24,75.24,75.11,75.13,53480.0
2025-05-20 15:05:00,75.13,75.27,75.12,75.26,77362.0,75.13,75.27,75.12,75.26,77362.0
2025-05-20 15:10:00,75.27,75.29,75.21,75.28,61070.0,75.27,75.29,75.21,75.28,61070.0
2025-05-20 15:15:00,75.28,75.29,75.18,75.27,50989.0,75.28,75.29,75.18,75.27,50989.0
2025-05-20 15:20:00,75.26,75.32,75.26,75.3,52973.0,75.26,75.32,75.26,75.3,52973.0
2025-05-20 15:25:00,75.31,75.33,75.28,75.29,64561.0,75.31,75.33,75.28,75.29,64561.0
2025-05-20 15:30:00,75.29,75.35,75.28,75.35,69167.0,75.29,75.35,75.28,75.35,69167.0
2025-05-20 15:35:00,75.36,75.42,75.35,75.41,69401.0,75.36,75.42,75.35,75.41,69401.0
2025-05-20 15:40:00,75.42,75.44,75.38,75.4,153536.0,75.42,75.44,75.38,75.4,153536.0
2025-05-20 15:45:00,75.4,75.49,75.39,75.46,132227.0,75.4,75.49,75.39,75.46,132227.0
2025-05-20 15:50:00,75.46,75.55,75.44,75.49,162239.0,75.46,75.55,75.44,75.49,162239.0
2025-05-20 15:55:00,75.48,75.55,75.4,75.5,448663.0,75.48,75.55,75.4,75.5,448663.0
2025-05-21 09:30:00,74.94,75.13,74.59,74.7,202791.0,74.94,75.13,74.59,74.7,202791.0
2025-05-21 09:35:00,74.71,74.8,74.63,74.78,97410.0,74.71,74.8,74.63,74.78,97410.0
2025-05-21 09:40:00,74.78,74.94,74.78,74.89,63628.0,74.78,74.94,74.78,74.89,63628.0
2025-05-21 09:45:00,74.89,74.96,74.83,74.88,93967.0,74.89,74.96,74.83,74.88,93967.0
2025-05-21 09:50:00,74.87,74.9,74.79,74.89,47617.0,74.87,74.9,74.79,74.89,47617.0
2025-05-21 09:55:00,74.89,74.94,74.72,74.76,71947.0,74.89,74.94,74.72,74.76,71947.0
2025-05-21 10:00:00,74.76,74.95,74.75,74.85,188928.0,74.76,74.95,74.75,74.85,188928.0
2025-05-21 10:05:00,74.86,74.89,74.72,74.73,60310.0,74.86,74.89,74.72,74.73,60310.0
2025-05-21 10:10:00,74.73,74.74,74.57,74.63,193128.0,74.73,74.74,74.57,74.63,193128.0
2025-05-21 10:15:00,74.63,74.72,74.56,74.67,57648.0,74.63,74.72,74.56,74.67,57648.0
2025-05-21 10:20:00,74.67,74.81,74.67,74.75,59015.0,74.67,74.81,74.67,74.75,59015.0
2025-05-21 10:25:00,74.74,74.75,74.55,74.56,225618.0,74.74,74.75,74.55,74.56,225618.0
2025-05-21 10:30:00,74.56,74.59,74.42,74.43,86960.0,74.56,74.59,74.42,74.43,86960.0
2025-05-21 10:35:00,74.42,74.49,74.31,74.48,115610.0,74.42,74.49,74.31,74.48,115610.0
2025-05-21 10:40:00,74.47,74.54,74.38,74.39,492227.0,74.47,74.54,74.38,74.39,492227.0
2025-05-21 10:45:00,74.39,74.4,74.22,74.28,74400.0,74.39,74.4,74.22,74.28,74400.0
2025-05-21 10:50:00,74.28,74.36,74.24,74.25,57348.0,74.28,74.36,74.24,74.25,57348.0
2025-05-21 10:55:00,74.24,74.45,74.23,74.45,63279.0,74.24,74.45,74.23,74.45,63279.0
2025-05-21 11:00:00,74.44,74.5,74.39,74.47,48646.0,74.44,74.5,74.39,74.47,48646.0
2025-05-21 11:05:00,74.46,74.6,74.44,74.59,62220.0,74.46,74.6,74.44,74.59,62220.0
2025-05-21 11:10:00,74.59,74.65,74.56,74.65,34110.0,74.59,74.65,74.56,74.65,34110.0
2025-05-21 11:15:00,74.65,74.65,74.48,74.48,57282.0,74.65,74.65,74.48,74.48,57282.0
2025-05-21 11:20:00,74.49,74.5,74.42,74.5,62429.0,74.49,74.5,74.42,74.5,62429.0
2025-05-21 11:25:00,74.51,74.51,74.34,74.36,51325.0,74.51,74.51,74.34,74.36,51325.0
2025-05-21 11:30:00,74.36,74.42,74.31,74.4,75287.0,74.36,74.42,74.31,74.4,75287.0
2025-05-21 11:35:00,74.4,74.4,74.3,74.31,50499.0,74.4,74.4,74.3,74.31,50499.0
2025-05-21 11:40:00,74.31,74.39,74.28,74.36,72084.0,74.31,74.39,74.28,74.36,72084.0
2025-05-21 11:45:00,74.36,74.39,74.32,74.34,71564.0,74.36,74.39,74.32,74.34,71564.0
2025-05-21 11:50:00,74.34,74.38,74.28,74.38,51742.0,74.34,74.38,74.28,74.38,51742.0
2025-05-21 11:55:00,74.38,74.42,74.35,74.37,114343.0,74.38,74.42,74.35,74.37,114343.0
2025-05-21 12:00:00,74.38,74.42,74.28,74.3,43270.0,74.38,74.42,74.28,74.3,43270.0
2025-05-21 12:05:00,74.31,74.39,74.27,74.39,40520.0,74.31,74.39,74.27,74.39,40520.0
2025-05-21 12:10:00,74.38,74.42,74.34,74.42,45787.0,74.38,74.42,74.34,74.42,45787.0
2025-05-21 12:15:00,74.42,74.45,74.4,74.42,31116.0,74.42,74.45,74.4,74.42,31116.0
2025-05-21 12:20:00,74.43,74.46,74.39,74.45,80305.0,74.43,74.46,74.39,74.45,80305.0
2025-05-21 12:25:00,74.45,74.49,74.43,74.48,31417.0,74.45,74.49,74.43,74.48,31417.0
2025-05-21 12:30:00,74.47,74.54,74.45,74.52,48674.0,74.47,74.54,74.45,74.52,48674.0
2025-05-21 12:35:00,74.51,74.55,74.49,74.52,56857.0,74.51,74.55,74.49,74.52,56857.0
2025-05-21 12:40:00,74.52,74.54,74.49,74.53,25727.0,74.52,74.54,74.49,74.53,25727.0
2025-05-21 12:45:00,74.53,74.59,74.49,74.59,68791.0,74.53,74.59,74.49,74.59,68791.0
2025-05-21 12:50:00,74.59,74.61,74.54,74.6,87487.0,74.59,74.61,74.54,74.6,87487.0
2025-05-21 12:55:00,74.6,74.6,74.45,74.47,43757.0,74.6,74.6,74.45,74.47,43757.0
2025-05-21 13:00:00,74.47,74.51,74.4,74.45,62650.0,74.47,74.51,74.4,74.45,62650.0
2025-05-21 13:05:00,74.46,74.47,74.33,74.34,32561.0,74.46,74.47,74.33,74.34,32561.0
2025-05-21 13:10:00,74.33,74.33,74.2,74.23,207545.0,74.33,74.33,74.2,74.23,207545.0
2025-05-21 13:15:00,74.23,74.23,73.94,74.03,105514.0,74.23,74.23,73.94,74.03,105514.0
2025-05-21 13:20:00,74.03,74.03,73.73,73.8,114823.0,74.03,74.03,73.73,73.8,114823.0
2025-05-21 13:25:00,73.79,73.83,73.6,73.63,140232.0,73.79,73.83,73.6,73.63,140232.0
2025-05-21 13:30:00,73.63,73.83,73.48,73.74,145852.0,73.63,73.83,73.48,73.74,145852.0
2025-05-21 13:35:00,73.73,73.86,73.7,73.86,367558.0,73.73,73.86,73.7,73.86,367558.0
2025-05-21 13:40:00,73.85,73.86,73.61,73.65,151224.0,73.85,73.86,73.61,73.65,151224.0
2025-05-21 13:45:00,73.63,73.72,73.57,73.69,220480.0,73.63,73.72,73.57,73.69,220480.0
2025-05-21 13:50:00,73.68,73.79,73.6,73.65,70204.0,73.68,73.79,73.6,73.65,70204.0
2025-05-21 13:55:00,73.64,73.65,73.52,73.59,91107.0,73.64,73.65,73.52,73.59,91107.0
2025-05-21 14:00:00,73.61,73.63,73.46,73.53,73015.0,73.61,73.63,73.46,73.53,73015.0
2025-05-21 14:05:00,73.52,73.72,73.51,73.72,59759.0,73.52,73.72,73.51,73.72,59759.0
2025-05-21 14:10:00,73.72,73.72,73.54,73.6,38525.0,73.72,73.72,73.54,73.6,38525.0
2025-05-21 14:15:00,73.59,73.63,73.53,73.54,48195.0,73.59,73.63,73.53,73.54,48195.0
2025-05-21 14:20:00,73.53,73.54,73.42,73.48,78358.0,73.53,73.54,73.42,73.48,78358.0
2025-05-21 14:25:00,73.49,73.6,73.48,73.57,59581.0,73.49,73.6,73.48,73.57,59581.0
2025-05-21 14:30:00,73.57,73.65,73.55,73.65,41202.0,73.57,73.65,73.55,73.65,41202.0
2025-05-21 14:35:00,73.65,73.69,73.56,73.61,37614.0,73.65,73.69,73.56,73.61,37614.0
2025-05-21 14:40:00,73.6,73.71,73.58,73.7,50418.0,73.6,73.71,73.58,73.7,50418.0
2025-05-21 14:45:00,73.7,73.74,73.54,73.56,74300.0,73.7,73.74,73.54,73.56,74300.0
2025-05-21 14:50:00,73.56,73.59,73.5,73.53,48522.0,73.56,73.59,73.5,73.53,48522.0
2025-05-21 14:55:00,73.53,73.55,73.43,73.44,63958.0,73.53,73.55,73.43,73.44,63958.0
2025-05-21 15:00:00,73.44,73.51,73.41,73.44,81499.0,73.44,73.51,73.41,73.44,81499.0
2025-05-21 15:05:00,73.44,73.5,73.32,73.34,62218.0,73.44,73.5,73.32,73.34,62218.0
2025-05-21 15:10:00,73.33,73.47,73.27,73.46,89691.0,73.33,73.47,73.27,73.46,89691.0
2025-05-21 15:15:00,73.45,73.48,73.34,73.36,119377.0,73.45,73.48,73.34,73.36,119377.0
2025-05-21 15:20:00,73.36,73.4,73.28,73.3,122044.0,73.36,73.4,73.28,73.3,122044.0
2025-05-21 15:25:00,73.31,73.33,73.23,73.28,149927.0,73.31,73.33,73.23,73.28,149927.0
2025-05-21 15:30:00,73.29,73.45,73.29,73.44,157311.0,73.29,73.45,73.29,73.44,157311.0
2025-05-21 15:35:00,73.44,73.57,73.42,73.57,117720.0,73.44,73.57,73.42,73.57,117720.0
2025-05-21 15:40:00,73.56,73.57,73.5,73.53,139966.0,73.56,73.57,73.5,73.53,139966.0
2025-05-21 15:45:00,73.53,73.54,73.38,73.38,182912.0,73.53,73.54,73.38,73.38,182912.0
2025-05-21 15:50:00,73.38,73.47,73.23,73.27,414449.0,73.38,73.47,73.23,73.27,414449.0
2025-05-21 15:55:00,73.27,73.3,73.14,73.17,1160509.0,73.27,73.3,73.14,73.17,1160509.0
2025-05-22 09:30:00,73.14,73.37,72.81,72.82,275402.0,73.14,73.37,72.81,72.82,275402.0
2025-05-22 09:35:00,72.83,72.89,72.71,72.79,139314.0,72.83,72.89,72.71,72.79,139314.0
2025-05-22 09:40:00,72.78,72.88,72.7,72.75,130304.0,72.78,72.88,72.7,72.75,130304.0
2025-05-22 09:45:00,72.76,72.84,72.52,72.58,153897.0,72.76,72.84,72.52,72.58,153897.0
2025-05-22 09:50:00,72.6,72.7,72.48,72.62,101885.0,72.6,72.7,72.48,72.62,101885.0
2025-05-22 09:55:00,72.62,72.73,72.57,72.65,87571.0,72.62,72.73,72.57,72.65,87571.0
2025-05-22 10:00:00,72.65,72.76,72.63,72.7,105453.0,72.65,72.76,72.63,72.7,105453.0
2025-05-22 10:05:00,72.7,72.91,72.62,72.89,104043.0,72.7,72.91,72.62,72.89,104043.0
2025-05-22 10:10:00,72.89,72.89,72.62,72.7,96456.0,72.89,72.89,72.62,72.7,96456.0
2025-05-22 10:15:00,72.7,72.95,72.7,72.93,101666.0,72.7,72.95,72.7,72.93,101666.0
2025-05-22 10:20:00,72.93,72.94,72.73,72.73,102000.0,72.93,72.94,72.73,72.73,102000.0
2025-05-22 10:25:00,72.74,72.77,72.62,72.73,75874.0,72.74,72.77,72.62,72.73,75874.0
2025-05-22 10:30:00,72.73,72.84,72.71,72.78,53594.0,72.73,72.84,72.71,72.78,53594.0
2025-05-22 10:35:00,72.78,72.85,72.76,72.81,70847.0,72.78,72.85,72.76,72.81,70847.0
2025-05-22 10:40:00,72.82,72.92,72.79,72.81,57019.0,72.82,72.92,72.79,72.81,57019.0
2025-05-22 10:45:00,72.81,72.92,72.79,72.9,76455.0,72.81,72.92,72.79,72.9,76455.0
2025-05-22 10:50:00,72.91,72.99,72.84,72.86,39397.0,72.91,72.99,72.84,72.86,39397.0
2025-05-22 10:55:00,72.84,72.99,72.78,72.98,76011.0,72.84,72.99,72.78,72.98,76011.0
2025-05-22 11:00:00,72.98,73.03,72.95,73.01,54563.0,72.98,73.03,72.95,73.01,54563.0
2025-05-22 11:05:00,73.01,73.1,72.98,73.06,72855.0,73.01,73.1,72.98,73.06,72855.0
2025-05-22 11:10:00,73.06,73.12,73.03,73.06,87582.0,73.06,73.12,73.03,73.06,87582.0
2025-05-22 11:15:00,73.06,73.08,72.98,73.03,48877.0,73.06,73.08,72.98,73.03,48877.0
2025-05-22 11:20:00,73.03,73.22,73.01,73.21,75471.0,73.03,73.22,73.01,73.21,75471.0
2025-05-22 11:25:00,73.21,73.23,73.1,73.12,67941.0,73.21,73.23,73.1,73.12,67941.0
2025-05-22 11:30:00,73.12,73.23,73.08,73.22,57999.0,73.12,73.23,73.08,73.22,57999.0
2025-05-22 11:35:00,73.22,73.36,73.22,73.31,42682.0,73.22,73.36,73.22,73.31,42682.0
2025-05-22 11:40:00,73.3,73.37,73.29,73.31,49810.0,73.3,73.37,73.29,73.31,49810.0
2025-05-22 11:45:00,73.31,73.33,73.17,73.18,99389.0,73.31,73.33,73.17,73.18,99389.0
2025-05-22 11:50:00,73.17,73.25,73.17,73.25,34996.0,73.17,73.25,73.17,73.25,34996.0
2025-05-22 11:55:00,73.24,73.25,73.18,73.24,56399.0,73.24,73.25,73.18,73.24,56399.0
2025-05-22 12:00:00,73.25,73.29,73.2,73.27,33832.0,73.25,73.29,73.2,73.27,33832.0
2025-05-22 12:05:00,73.27,73.31,73.18,73.3,24721.0,73.27,73.31,73.18,73.3,24721.0
2025-05-22 12:10:00,73.29,73.38,73.28,73.36,41078.0,73.29,73.38,73.28,73.36,41078.0
2025-05-22 12:15:00,73.37,73.43,73.27,73.28,52289.0,73.37,73.43,73.27,73.28,52289.0
2025-05-22 12:20:00,73.28,73.3,73.21,73.23,35974.0,73.28,73.3,73.21,73.23,35974.0
2025-05-22 12:25:00,73.23,73.26,73.19,73.22,20508.0,73.23,73.26,73.19,73.22,20508.0
2025-05-22 12:30:00,73.21,73.22,73.13,73.17,37362.0,73.21,73.22,73.13,73.17,37362.0
2025-05-22 12:35:00,73.18,73.26,73.16,73.23,48526.0,73.18,73.26,73.16,73.23,48526.0
2025-05-22 12:40:00,73.23,73.33,73.22,73.27,50263.0,73.23,73.33,73.22,73.27,50263.0
2025-05-22 12:45:00,73.27,73.31,73.26,73.28,45047.0,73.27,73.31,73.26,73.28,45047.0
2025-05-22 12:50:00,73.28,73.3,73.24,73.29,37209.0,73.28,73.3,73.24,73.29,37209.0
2025-05-22 12:55:00,73.28,73.29,73.21,73.22,48976.0,73.28,73.29,73.21,73.22,48976.0
2025-05-22 13:00:00,73.23,73.27,73.15,73.18,51113.0,73.23,73.27,73.15,73.18,51113.0
2025-05-22 13:05:00,73.17,73.19,73.14,73.15,23664.0,73.17,73.19,73.14,73.15,23664.0
2025-05-22 13:10:00,73.15,73.24,73.14,73.2,49545.0,73.15,73.24,73.14,73.2,49545.0
2025-05-22 13:15:00,73.2,73.38,73.19,73.35,56404.0,73.2,73.38,73.19,73.35,56404.0
2025-05-22 13:20:00,73.35,73.47,73.34,73.45,58039.0,73.35,73.47,73.34,73.45,58039.0
2025-05-22 13:25:00,73.45,73.52,73.42,73.42,54935.0,73.45,73.52,73.42,73.42,54935.0
2025-05-22 13:30:00,73.44,73.57,73.41,73.56,48300.0,73.44,73.57,73.41,73.56,48300.0
2025-05-22 13:35:00,73.57,73.59,73.53,73.53,57725.0,73.57,73.59,73.53,73.53,57725.0
2025-05-22 13:40:00,73.54,73.62,73.52,73.62,37179.0,73.54,73.62,73.52,73.62,37179.0
2025-05-22 13:45:00,73.61,73.63,73.54,73.61,52265.0,73.61,73.63,73.54,73.61,52265.0
2025-05-22 13:50:00,73.61,73.64,73.58,73.6,32596.0,73.61,73.64,73.58,73.6,32596.0
2025-05-22 13:55:00,73.61,73.67,73.55,73.59,44043.0,73.61,73.67,73.55,73.59,44043.0
2025-05-22 14:00:00,73.59,73.6,73.51,73.55,138158.0,73.59,73.6,73.51,73.55,138158.0
2025-05-22 14:05:00,73.56,73.57,73.5,73.55,32082.0,73.56,73.57,73.5,73.55,32082.0
2025-05-22 14:10:00,73.55,73.62,73.51,73.62,45315.0,73.55,73.62,73.51,73.62,45315.0
2025-05-22 14:15:00,73.63,73.7,73.62,73.7,34552.0,73.63,73.7,73.62,73.7,34552.0
2025-05-22 14:20:00,73.7,73.74,73.64,73.73,42470.0,73.7,73.74,73.64,73.73,42470.0
2025-05-22 14:25:00,73.74,73.8,73.72,73.8,79995.0,73.74,73.8,73.72,73.8,79995.0
2025-05-22 14:30:00,73.8,73.82,73.75,73.77,65185.0,73.8,73.82,73.75,73.77,65185.0
2025-05-22 14:35:00,73.76,73.78,73.65,73.65,128586.0,73.76,73.78,73.65,73.65,128586.0
2025-05-22 14:40:00,73.66,73.67,73.56,73.58,33531.0,73.66,73.67,73.56,73.58,33531.0
2025-05-22 14:45:00,73.59,73.68,73.58,73.62,29154.0,73.59,73.68,73.58,73.62,29154.0
2025-05-22 14:50:00,73.62,73.69,73.61,73.65,39199.0,73.62,73.69,73.61,73.65,39199.0
2025-05-22 14:55:00,73.65,73.72,73.64,73.7,74082.0,73.65,73.72,73.64,73.7,74082.0
2025-05-22 15:00:00,73.71,73.78,73.71,73.77,57561.0,73.71,73.78,73.71,73.77,57561.0
2025-05-22 15:05:00,73.77,73.79,73.7,73.7,60407.0,73.77,73.79,73.7,73.7,60407.0
2025-05-22 15:10:00,73.71,73.81,73.69,73.81,69306.0,73.71,73.81,73.69,73.81,69306.0
2025-05-22 15:15:00,73.8,73.82,73.77,73.8,81477.0,73.8,73.82,73.77,73.8,81477.0
2025-05-22 15:20:00,73.8,73.83,73.76,73.81,108463.0,73.8,73.83,73.76,73.81,108463.0
2025-05-22 15:25:00,73.8,73.89,73.77,73.84,109761.0,73.8,73.89,73.77,73.84,109761.0
2025-05-22 15:30:00,73.83,73.84,73.73,73.78,116673.0,73.83,73.84,73.73,73.78,116673.0
2025-05-22 15:35:00,73.78,73.78,73.7,73.76,110959.0,73.78,73.78,73.7,73.76,110959.0
2025-05-22 15:40:00,73.75,73.75,73.65,73.66,91609.0,73.75,73.75,73.65,73.66,91609.0
2025-05-22 15:45:00,73.65,73.69,73.59,73.67,120825.0,73.65,73.69,73.59,73.67,120825.0
2025-05-22 15:50:00,73.67,73.73,73.49,73.5,195167.0,73.67,73.73,73.49,73.5,195167.0
2025-05-22 15:55:00,73.5,73.52,73.29,73.37,521543.0,73.5,73.52,73.29,73.37,521543.0
2025-05-23 09:30:00,71.9,72.53,71.89,72.45,246746.0,71.9,72.53,71.89,72.45,246746.0
2025-05-23 09:35:00,72.44,72.63,72.4,72.53,96196.0,72.44,72.63,72.4,72.53,96196.0
2025-05-23 09:40:00,72.55,72.66,72.46,72.65,53409.0,72.55,72.66,72.46,72.65,53409.0
2025-05-23 09:45:00,72.65,72.67,72.38,72.48,99859.0,72.65,72.67,72.38,72.48,99859.0
2025-05-23 09:50:00,72.48,72.68,72.45,72.57,193104.0,72.48,72.68,72.45,72.57,193104.0
2025-05-23 09:55:00,72.56,72.63,72.47,72.55,92000.0,72.56,72.63,72.47,72.55,92000.0
2025-05-23 10:00:00,72.56,72.67,72.47,72.63,74612.0,72.56,72.67,72.47,72.63,74612.0
2025-05-23 10:05:00,72.63,72.68,72.52,72.52,59340.0,72.63,72.68,72.52,72.52,59340.0
2025-05-23 10:10:00,72.52,72.59,72.42,72.48,92314.0,72.52,72.59,72.42,72.48,92314.0
2025-05-23 10:15:00,72.45,72.53,72.33,72.34,46951.0,72.45,72.53,72.33,72.34,46951.0
2025-05-23 10:20:00,72.34,72.55,72.29,72.55,70271.0,72.34,72.55,72.29,72.55,70271.0
2025-05-23 10:25:00,72.54,72.56,72.38,72.41,36237.0,72.54,72.56,72.38,72.41,36237.0
2025-05-23 10:30:00,72.45,72.63,72.42,72.6,36644.0,72.45,72.63,72.42,72.6,36644.0
2025-05-23 10:35:00,72.6,72.63,72.41,72.44,80187.0,72.6,72.63,72.41,72.44,80187.0
2025-05-23 10:40:00,72.43,72.56,72.39,72.53,54058.0,72.43,72.56,72.39,72.53,54058.0
2025-05-23 10:45:00,72.52,72.57,72.47,72.48,91169.0,72.52,72.57,72.47,72.48,91169.0
2025-05-23 10:50:00,72.49,72.5,72.35,72.37,89246.0,72.49,72.5,72.35,72.37,89246.0
2025-05-23 10:55:00,72.37,72.38,72.27,72.29,44666.0,72.37,72.38,72.27,72.29,44666.0
2025-05-23 11:00:00,72.3,72.43,72.25,72.39,120922.0,72.3,72.43,72.25,72.39,120922.0
2025-05-23 11:05:00,72.38,72.4,72.23,72.38,45215.0,72.38,72.4,72.23,72.38,45215.0
2025-05-23 11:10:00,72.39,72.41,72.29,72.35,56966.0,72.39,72.41,72.29,72.35,56966.0
2025-05-23 11:15:00,72.35,72.4,72.25,72.35,49872.0,72.35,72.4,72.25,72.35,49872.0
2025-05-23 11:20:00,72.35,72.5,72.35,72.49,53258.0,72.35,72.5,72.35,72.49,53258.0
2025-05-23 11:25:00,72.48,72.57,72.47,72.56,28673.0,72.48,72.57,72.47,72.56,28673.0
2025-05-23 11:30:00,72.54,72.71,72.54,72.7,51776.0,72.54,72.71,72.54,72.7,51776.0
2025-05-23 11:35:00,72.7,72.76,72.64,72.68,37439.0,72.7,72.76,72.64,72.68,37439.0
2025-05-23 11:40:00,72.69,72.73,72.66,72.67,33596.0,72.69,72.73,72.66,72.67,33596.0
2025-05-23 11:45:00,72.68,72.68,72.61,72.66,61090.0,72.68,72.68,72.61,72.66,61090.0
2025-05-23 11:50:00,72.67,72.67,72.57,72.61,21202.0,72.67,72.67,72.57,72.61,21202.0
2025-05-23 11:55:00,72.61,72.61,72.54,72.55,22916.0,72.61,72.61,72.54,72.55,22916.0
2025-05-23 12:00:00,72.55,72.67,72.54,72.55,63360.0,72.55,72.67,72.54,72.55,63360.0
2025-05-23 12:05:00,72.54,72.64,72.52,72.6,60395.0,72.54,72.64,72.52,72.6,60395.0
2025-05-23 12:10:00,72.61,72.67,72.59,72.65,13290.0,72.61,72.67,72.59,72.65,13290.0
2025-05-23 12:15:00,72.65,72.71,72.64,72.67,16885.0,72.65,72.71,72.64,72.67,16885.0
2025-05-23 12:20:00,72.67,72.8,72.65,72.79,25210.0,72.67,72.8,72.65,72.79,25210.0
2025-05-23 12:25:00,72.78,72.84,72.75,72.75,28586.0,72.78,72.84,72.75,72.75,28586.0
2025-05-23 12:30:00,72.75,72.75,72.62,72.66,58759.0,72.75,72.75,72.62,72.66,58759.0
2025-05-23 12:35:00,72.67,72.79,72.66,72.78,46343.0,72.67,72.79,72.66,72.78,46343.0
2025-05-23 12:40:00,72.77,72.83,72.74,72.81,42051.0,72.77,72.83,72.74,72.81,42051.0
2025-05-23 12:45:00,72.83,72.88,72.8,72.88,53726.0,72.83,72.88,72.8,72.88,53726.0
2025-05-23 12:50:00,72.88,72.89,72.81,72.86,26863.0,72.88,72.89,72.81,72.86,26863.0
2025-05-23 12:55:00,72.84,72.85,72.69,72.72,44739.0,72.84,72.85,72.69,72.72,44739.0
2025-05-23 13:00:00,72.72,72.81,72.7,72.81,20535.0,72.72,72.81,72.7,72.81,20535.0
2025-05-23 13:05:00,72.8,72.85,72.79,72.84,24056.0,72.8,72.85,72.79,72.84,24056.0
2025-05-23 13:10:00,72.84,72.92,72.83,72.9,43378.0,72.84,72.92,72.83,72.9,43378.0
2025-05-23 13:15:00,72.9,73.02,72.89,72.97,34528.0,72.9,73.02,72.89,72.97,34528.0
2025-05-23 13:20:00,72.97,73.01,72.94,72.98,57212.0,72.97,73.01,72.94,72.98,57212.0
2025-05-23 13:25:00,72.98,73.08,72.97,73.07,57047.0,72.98,73.08,72.97,73.07,57047.0
2025-05-23 13:30:00,73.06,73.11,73.04,73.09,132836.0,73.06,73.11,73.04,73.09,132836.0
2025-05-23 13:35:00,73.09,73.12,73.01,73.02,55656.0,73.09,73.12,73.01,73.02,55656.0
2025-05-23 13:40:00,73.02,73.02,72.95,72.99,49053.0,73.02,73.02,72.95,72.99,49053.0
2025-05-23 13:45:00,72.99,73.06,72.98,73.05,39097.0,72.99,73.06,72.98,73.05,39097.0
2025-05-23 13:50:00,73.04,73.18,73.04,73.09,56835.0,73.04,73.18,73.04,73.09,56835.0
2025-05-23 13:55:00,73.09,73.11,73.03,73.05,29098.0,73.09,73.11,73.03,73.05,29098.0
2025-05-23 14:00:00,73.05,73.15,73.03,73.15,36528.0,73.05,73.15,73.03,73.15,36528.0
2025-05-23 14:05:00,73.15,73.19,73.09,73.09,49840.0,73.15,73.19,73.09,73.09,49840.0
2025-05-23 14:10:00,73.09,73.1,73.02,73.06,47364.0,73.09,73.1,73.02,73.06,47364.0
2025-05-23 14:15:00,73.05,73.09,72.95,72.98,49590.0,73.05,73.09,72.95,72.98,49590.0
2025-05-23 14:20:00,72.98,73.01,72.86,73.01,64898.0,72.98,73.01,72.86,73.01,64898.0
2025-05-23 14:25:00,73.0,73.05,72.96,72.99,31497.0,73.0,73.05,72.96,72.99,31497.0
2025-05-23 14:30:00,72.98,73.07,72.97,73.05,36864.0,72.98,73.07,72.97,73.05,36864.0
2025-05-23 14:35:00,73.06,73.11,73.04,73.04,35621.0,73.06,73.11,73.04,73.04,35621.0
2025-05-23 14:40:00,73.05,73.09,73.02,73.06,42550.0,73.05,73.09,73.02,73.06,42550.0
2025-05-23 14:45:00,73.06,73.1,72.98,73.09,48413.0,73.06,73.1,72.98,73.09,48413.0
2025-05-23 14:50:00,73.1,73.12,73.05,73.09,22933.0,73.1,73.12,73.05,73.09,22933.0
2025-05-23 14:55:00,73.09,73.11,73.0,73.02,46434.0,73.09,73.11,73.0,73.02,46434.0
2025-05-23 15:00:00,73.02,73.02,72.95,72.98,92529.0,73.02,73.02,72.95,72.98,92529.0
2025-05-23 15:05:00,72.98,73.09,72.98,73.08,37835.0,72.98,73.09,72.98,73.08,37835.0
2025-05-23 15:10:00,73.08,73.15,73.07,73.13,38686.0,73.08,73.15,73.07,73.13,38686.0
2025-05-23 15:15:00,73.12,73.13,73.01,73.03,42302.0,73.12,73.13,73.01,73.03,42302.0
2025-05-23 15:20:00,73.03,73.07,72.99,73.06,82412.0,73.03,73.07,72.99,73.06,82412.0
2025-05-23 15:25:00,73.06,73.06,72.94,72.98,89808.0,73.06,73.06,72.94,72.98,89808.0
2025-05-23 15:30:00,72.97,73.0,72.89,72.97,119202.0,72.97,73.0,72.89,72.97,119202.0
2025-05-23 15:35:00,72.97,73.05,72.92,73.05,84014.0,72.97,73.05,72.92,73.05,84014.0
2025-05-23 15:40:00,73.04,73.1,73.0,73.05,76720.0,73.04,73.1,73.0,73.05,76720.0
2025-05-23 15:45:00,73.05,73.07,72.93,72.95,100635.0,73.05,73.07,72.93,72.95,100635.0
2025-05-23 15:50:00,72.96,72.99,72.74,72.78,138297.0,72.96,72.99,72.74,72.78,138297.0
2025-05-23 15:55:00,72.78,72.94,72.68,72.84,474089.0,72.78,72.94,72.68,72.84,474089.0
2025-05-27 09:30:00,73.61,73.61,73.13,73.23,246780.0,73.61,73.61,73.13,73.23,246780.0
2025-05-27 09:35:00,73.23,73.23,73.05,73.23,201115.0,73.23,73.23,73.05,73.23,201115.0
2025-05-27 09:40:00,73.22,73.28,73.13,73.17,87890.0,73.22,73.28,73.13,73.17,87890.0
2025-05-27 09:45:00,73.18,73.32,73.18,73.3,77945.0,73.18,73.32,73.18,73.3,77945.0
2025-05-27 09:50:00,73.29,73.37,73.25,73.37,114680.0,73.29,73.37,73.25,73.37,114680.0
2025-05-27 09:55:00,73.37,73.37,73.18,73.18,110158.0,73.37,73.37,73.18,73.18,110158.0
2025-05-27 10:00:00,73.17,73.29,73.16,73.24,138739.0,73.17,73.29,73.16,73.24,138739.0
2025-05-27 10:05:00,73.24,73.26,73.19,73.23,90058.0,73.24,73.26,73.19,73.23,90058.0
2025-05-27 10:10:00,73.22,73.32,73.17,73.25,280552.0,73.22,73.32,73.17,73.25,280552.0
2025-05-27 10:15:00,73.25,73.38,73.25,73.34,145236.0,73.25,73.38,73.25,73.34,145236.0
2025-05-27 10:20:00,73.36,73.5,73.36,73.38,118472.0,73.36,73.5,73.36,73.38,118472.0
2025-05-27 10:25:00,73.37,73.41,73.33,73.37,135996.0,73.37,73.41,73.33,73.37,135996.0
2025-05-27 10:30:00,73.38,73.47,73.37,73.45,132510.0,73.38,73.47,73.37,73.45,132510.0
2025-05-27 10:35:00,73.45,73.46,73.26,73.3,95252.0,73.45,73.46,73.26,73.3,95252.0
2025-05-27 10:40:00,73.3,73.33,73.19,73.27,90238.0,73.3,73.33,73.19,73.27,90238.0
2025-05-27 10:45:00,73.28,73.45,73.26,73.43,73225.0,73.28,73.45,73.26,73.43,73225.0
2025-05-27 10:50:00,73.43,73.48,73.41,73.42,90637.0,73.43,73.48,73.41,73.42,90637.0
2025-05-27 10:55:00,73.43,73.45,73.3,73.31,48513.0,73.43,73.45,73.3,73.31,48513.0
2025-05-27 11:00:00,73.32,73.41,73.31,73.4,51028.0,73.32,73.41,73.31,73.4,51028.0
2025-05-27 11:05:00,73.4,73.41,73.3,73.31,59718.0,73.4,73.41,73.3,73.31,59718.0
2025-05-27 11:10:00,73.3,73.34,73.27,73.31,84634.0,73.3,73.34,73.27,73.31,84634.0
2025-05-27 11:15:00,73.33,73.39,73.31,73.37,127284.0,73.33,73.39,73.31,73.37,127284.0
2025-05-27 11:20:00,73.36,73.37,73.27,73.33,61023.0,73.36,73.37,73.27,73.33,61023.0
2025-05-27 11:25:00,73.33,73.42,73.29,73.42,63879.0,73.33,73.42,73.29,73.42,63879.0
2025-05-27 11:30:00,73.41,73.43,73.36,73.4,61912.0,73.41,73.43,73.36,73.4,61912.0
2025-05-27 11:35:00,73.4,73.43,73.35,73.42,51976.0,73.4,73.43,73.35,73.42,51976.0
2025-05-27 11:40:00,73.43,73.47,73.38,73.45,32703.0,73.43,73.47,73.38,73.45,32703.0
2025-05-27 11:45:00,73.45,73.48,73.43,73.45,22135.0,73.45,73.48,73.43,73.45,22135.0
2025-05-27 11:50:00,73.45,73.48,73.41,73.44,36590.0,73.45,73.48,73.41,73.44,36590.0
2025-05-27 11:55:00,73.44,73.47,73.37,73.4,64800.0,73.44,73.47,73.37,73.4,64800.0
2025-05-27 12:00:00,73.39,73.49,73.38,73.48,117469.0,73.39,73.49,73.38,73.48,117469.0
2025-05-27 12:05:00,73.48,73.54,73.47,73.53,43311.0,73.48,73.54,73.47,73.53,43311.0
2025-05-27 12:10:00,73.53,73.55,73.49,73.5,24201.0,73.53,73.55,73.49,73.5,24201.0
2025-05-27 12:15:00,73.5,73.5,73.4,73.44,59472.0,73.5,73.5,73.4,73.44,59472.0
2025-05-27 12:20:00,73.44,73.57,73.43,73.57,22582.0,73.44,73.57,73.43,73.57,22582.0
2025-05-27 12:25:00,73.56,73.61,73.51,73.53,38229.0,73.56,73.61,73.51,73.53,38229.0
2025-05-27 12:30:00,73.53,73.54,73.43,73.45,111147.0,73.53,73.54,73.43,73.45,111147.0
2025-05-27 12:35:00,73.45,73.63,73.44,73.61,56337.0,73.45,73.63,73.44,73.61,56337.0
2025-05-27 12:40:00,73.62,73.66,73.58,73.6,31255.0,73.62,73.66,73.58,73.6,31255.0
2025-05-27 12:45:00,73.59,73.62,73.5,73.53,37940.0,73.59,73.62,73.5,73.53,37940.0
2025-05-27 12:50:00,73.53,73.59,73.52,73.58,33447.0,73.53,73.59,73.52,73.58,33447.0
2025-05-27 12:55:00,73.58,73.58,73.48,73.49,48325.0,73.58,73.58,73.48,73.49,48325.0
2025-05-27 13:00:00,73.49,73.52,73.46,73.48,20787.0,73.49,73.52,73.46,73.48,20787.0
2025-05-27 13:05:00,73.48,73.53,73.47,73.52,33132.0,73.48,73.53,73.47,73.52,33132.0
2025-05-27 13:10:00,73.52,73.56,73.48,73.53,50464.0,73.52,73.56,73.48,73.53,50464.0
2025-05-27 13:15:00,73.53,73.61,73.53,73.6,99583.0,73.53,73.61,73.53,73.6,99583.0
2025-05-27 13:20:00,73.59,73.64,73.59,73.63,41465.0,73.59,73.64,73.59,73.63,41465.0
2025-05-27 13:25:00,73.63,73.65,73.61,73.63,37632.0,73.63,73.65,73.61,73.63,37632.0
2025-05-27 13:30:00,73.62,73.64,73.56,73.64,32180.0,73.62,73.64,73.56,73.64,32180.0
2025-05-27 13:35:00,73.65,73.69,73.63,73.66,71910.0,73.65,73.69,73.63,73.66,71910.0
2025-05-27 13:40:00,73.65,73.71,73.64,73.7,72981.0,73.65,73.71,73.64,73.7,72981.0
2025-05-27 13:45:00,73.7,73.77,73.69,73.77,57163.0,73.7,73.77,73.69,73.77,57163.0
2025-05-27 13:50:00,73.77,73.82,73.74,73.81,50743.0,73.77,73.82,73.74,73.81,50743.0
2025-05-27 13:55:00,73.81,73.96,73.81,73.96,166518.0,73.81,73.96,73.81,73.96,166518.0
2025-05-27 14:00:00,73.96,73.98,73.92,73.95,79922.0,73.96,73.98,73.92,73.95,79922.0
2025-05-27 14:05:00,73.95,74.02,73.93,73.98,56013.0,73.95,74.02,73.93,73.98,56013.0
2025-05-27 14:10:00,73.98,74.06,73.97,74.06,57316.0,73.98,74.06,73.97,74.06,57316.0
2025-05-27 14:15:00,74.06,74.09,73.91,73.92,49280.0,74.06,74.09,73.91,73.92,49280.0
2025-05-27 14:20:00,73.92,73.98,73.9,73.98,41824.0,73.92,73.98,73.9,73.98,41824.0
2025-05-27 14:25:00,73.98,74.02,73.94,73.95,74719.0,73.98,74.02,73.94,73.95,74719.0
2025-05-27 14:30:00,73.95,73.99,73.93,73.98,47352.0,73.95,73.99,73.93,73.98,47352.0
2025-05-27 14:35:00,73.98,74.03,73.96,74.03,38908.0,73.98,74.03,73.96,74.03,38908.0
2025-05-27 14:40:00,74.03,74.03,73.95,73.95,107492.0,74.03,74.03,73.95,73.95,107492.0
2025-05-27 14:45:00,73.95,74.02,73.95,73.97,44969.0,73.95,74.02,73.95,73.97,44969.0
2025-05-27 14:50:00,73.96,73.97,73.94,73.95,53178.0,73.96,73.97,73.94,73.95,53178.0
2025-05-27 14:55:00,73.95,73.98,73.91,73.92,89744.0,73.95,73.98,73.91,73.92,89744.0
2025-05-27 15:00:00,73.92,74.0,73.89,73.98,85436.0,73.92,74.0,73.89,73.98,85436.0
2025-05-27 15:05:00,73.98,74.03,73.96,73.97,48395.0,73.98,74.03,73.96,73.97,48395.0
2025-05-27 15:10:00,73.96,73.97,73.9,73.92,71737.0,73.96,73.97,73.9,73.92,71737.0
2025-05-27 15:15:00,73.92,73.93,73.85,73.89,60656.0,73.92,73.93,73.85,73.89,60656.0
2025-05-27 15:20:00,73.9,73.91,73.85,73.86,77894.0,73.9,73.91,73.85,73.86,77894.0
2025-05-27 15:25:00,73.85,73.91,73.83,73.88,62580.0,73.85,73.91,73.83,73.88,62580.0
2025-05-27 15:30:00,73.88,73.88,73.83,73.88,78406.0,73.88,73.88,73.83,73.88,78406.0
2025-05-27 15:35:00,73.88,73.88,73.8,73.86,101742.0,73.88,73.88,73.8,73.86,101742.0
2025-05-27 15:40:00,73.86,73.89,73.82,73.86,122366.0,73.86,73.89,73.82,73.86,122366.0
2025-05-27 15:45:00,73.85,73.87,73.8,73.81,148831.0,73.85,73.87,73.8,73.81,148831.0
2025-05-27 15:50:00,73.82,73.91,73.8,73.89,253333.0,73.82,73.91,73.8,73.89,253333.0
2025-05-27 15:55:00,73.89,74.0,73.84,73.98,655800.0,73.89,74.0,73.84,73.98,655800.0
2025-05-28 09:30:00,74.2,74.27,74.05,74.25,216074.0,74.2,74.27,74.05,74.25,216074.0
2025-05-28 09:35:00,74.25,74.32,74.18,74.28,147157.0,74.25,74.32,74.18,74.28,147157.0
2025-05-28 09:40:00,74.29,74.33,74.24,74.27,96330.0,74.29,74.33,74.24,74.27,96330.0
2025-05-28 09:45:00,74.27,74.36,74.18,74.19,120665.0,74.27,74.36,74.18,74.19,120665.0
2025-05-28 09:50:00,74.19,74.19,73.97,74.0,86610.0,74.19,74.19,73.97,74.0,86610.0
2025-05-28 09:55:00,74.0,74.03,73.89,73.97,50258.0,74.0,74.03,73.89,73.97,50258.0
2025-05-28 10:00:00,73.98,74.01,73.86,73.89,106431.0,73.98,74.01,73.86,73.89,106431.0
2025-05-28 10:05:00,73.89,73.94,73.84,73.84,57487.0,73.89,73.94,73.84,73.84,57487.0
2025-05-28 10:10:00,73.84,73.86,73.72,73.73,108242.0,73.84,73.86,73.72,73.73,108242.0
2025-05-28 10:15:00,73.73,73.83,73.68,73.82,67334.0,73.73,73.83,73.68,73.82,67334.0
2025-05-28 10:20:00,73.81,73.87,73.77,73.86,43052.0,73.81,73.87,73.77,73.86,43052.0
2025-05-28 10:25:00,73.86,73.87,73.73,73.79,92210.0,73.86,73.87,73.73,73.79,92210.0
2025-05-28 10:30:00,73.78,73.78,73.71,73.77,71702.0,73.78,73.78,73.71,73.77,71702.0
2025-05-28 10:35:00,73.77,73.77,73.69,73.76,68108.0,73.77,73.77,73.69,73.76,68108.0
2025-05-28 10:40:00,73.75,73.76,73.59,73.59,57370.0,73.75,73.76,73.59,73.59,57370.0
2025-05-28 10:45:00,73.59,73.61,73.53,73.59,31107.0,73.59,73.61,73.53,73.59,31107.0
2025-05-28 10:50:00,73.58,73.59,73.45,73.47,56912.0,73.58,73.59,73.45,73.47,56912.0
2025-05-28 10:55:00,73.47,73.52,73.45,73.48,46984.0,73.47,73.52,73.45,73.48,46984.0
2025-05-28 11:00:00,73.48,73.61,73.46,73.61,47594.0,73.48,73.61,73.46,73.61,47594.0
2025-05-28 11:05:00,73.61,73.62,73.5,73.54,47999.0,73.61,73.62,73.5,73.54,47999.0
2025-05-28 11:10:00,73.54,73.69,73.53,73.61,63159.0,73.54,73.69,73.53,73.61,63159.0
2025-05-28 11:15:00,73.61,73.62,73.56,73.56,58044.0,73.61,73.62,73.56,73.56,58044.0
2025-05-28 11:20:00,73.56,73.59,73.47,73.47,36606.0,73.56,73.59,73.47,73.47,36606.0
2025-05-28 11:25:00,73.48,73.48,73.43,73.44,35943.0,73.48,73.48,73.43,73.44,35943.0
2025-05-28 11:30:00,73.44,73.47,73.4,73.41,45307.0,73.44,73.47,73.4,73.41,45307.0
2025-05-28 11:35:00,73.42,73.47,73.33,73.46,77820.0,73.42,73.47,73.33,73.46,77820.0
2025-05-28 11:40:00,73.45,73.5,73.44,73.45,30154.0,73.45,73.5,73.44,73.45,30154.0
2025-05-28 11:45:00,73.45,73.5,73.43,73.5,31064.0,73.45,73.5,73.43,73.5,31064.0
2025-05-28 11:50:00,73.5,73.61,73.49,73.61,50881.0,73.5,73.61,73.49,73.61,50881.0
2025-05-28 11:55:00,73.61,73.62,73.52,73.53,67285.0,73.61,73.62,73.52,73.53,67285.0
2025-05-28 12:00:00,73.53,73.63,73.53,73.6,55143.0,73.53,73.63,73.53,73.6,55143.0
2025-05-28 12:05:00,73.59,73.66,73.57,73.66,27301.0,73.59,73.66,73.57,73.66,27301.0
2025-05-28 12:10:00,73.64,73.65,73.54,73.59,43996.0,73.64,73.65,73.54,73.59,43996.0
2025-05-28 12:15:00,73.59,73.63,73.58,73.63,30960.0,73.59,73.63,73.58,73.63,30960.0
2025-05-28 12:20:00,73.63,73.63,73.56,73.59,28090.0,73.63,73.63,73.56,73.59,28090.0
2025-05-28 12:25:00,73.59,73.65,73.59,73.64,39830.0,73.59,73.65,73.59,73.64,39830.0
2025-05-28 12:30:00,73.64,73.66,73.6,73.66,27851.0,73.64,73.66,73.6,73.66,27851.0
2025-05-28 12:35:00,73.66,73.76,73.65,73.75,30976.0,73.66,73.76,73.65,73.75,30976.0
2025-05-28 12:40:00,73.75,73.8,73.72,73.8,36049.0,73.75,73.8,73.72,73.8,36049.0
2025-05-28 12:45:00,73.79,73.82,73.73,73.81,44712.0,73.79,73.82,73.73,73.81,44712.0
2025-05-28 12:50:00,73.8,73.84,73.72,73.75,57362.0,73.8,73.84,73.72,73.75,57362.0
2025-05-28 12:55:00,73.75,73.8,73.74,73.77,32159.0,73.75,73.8,73.74,73.77,32159.0
2025-05-28 13:00:00,73.76,73.82,73.73,73.81,44029.0,73.76,73.82,73.73,73.81,44029.0
2025-05-28 13:05:00,73.81,73.87,73.8,73.83,47777.0,73.81,73.87,73.8,73.83,47777.0
2025-05-28 13:10:00,73.83,73.83,73.76,73.78,61994.0,73.83,73.83,73.76,73.78,61994.0
2025-05-28 13:15:00,73.77,73.86,73.77,73.86,30217.0,73.77,73.86,73.77,73.86,30217.0
2025-05-28 13:20:00,73.86,73.9,73.82,73.85,62451.0,73.86,73.9,73.82,73.85,62451.0
2025-05-28 13:25:00,73.86,73.9,73.84,73.87,30589.0,73.86,73.9,73.84,73.87,30589.0
2025-05-28 13:30:00,73.87,73.88,73.79,73.81,32052.0,73.87,73.88,73.79,73.81,32052.0
2025-05-28 13:35:00,73.81,73.82,73.76,73.79,36450.0,73.81,73.82,73.76,73.79,36450.0
2025-05-28 13:40:00,73.78,73.8,73.71,73.78,28688.0,73.78,73.8,73.71,73.78,28688.0
2025-05-28 13:45:00,73.78,73.83,73.76,73.79,29897.0,73.78,73.83,73.76,73.79,29897.0
2025-05-28 13:50:00,73.8,73.85,73.78,73.84,40162.0,73.8,73.85,73.78,73.84,40162.0
2025-05-28 13:55:00,73.85,73.89,73.84,73.87,66624.0,73.85,73.89,73.84,73.87,66624.0
2025-05-28 14:00:00,73.87,73.99,73.86,73.97,54439.0,73.87,73.99,73.86,73.97,54439.0
2025-05-28 14:05:00,73.97,73.97,73.91,73.92,42247.0,73.97,73.97,73.91,73.92,42247.0
2025-05-28 14:10:00,73.92,73.99,73.91,73.98,41001.0,73.92,73.99,73.91,73.98,41001.0
2025-05-28 14:15:00,73.98,73.99,73.93,73.95,49721.0,73.98,73.99,73.93,73.95,49721.0
2025-05-28 14:20:00,73.96,73.99,73.94,73.97,32075.0,73.96,73.99,73.94,73.97,32075.0
2025-05-28 14:25:00,73.98,74.02,73.97,74.01,64032.0,73.98,74.02,73.97,74.01,64032.0
2025-05-28 14:30:00,74.01,74.04,73.99,74.02,54535.0,74.01,74.04,73.99,74.02,54535.0
2025-05-28 14:35:00,74.02,74.04,73.97,73.99,41946.0,74.02,74.04,73.97,73.99,41946.0
2025-05-28 14:40:00,74.0,74.03,73.98,74.01,36489.0,74.0,74.03,73.98,74.01,36489.0
2025-05-28 14:45:00,74.01,74.02,73.95,73.95,26448.0,74.01,74.02,73.95,73.95,26448.0
2025-05-28 14:50:00,73.95,73.96,73.7,73.82,105737.0,73.95,73.96,73.7,73.82,105737.0
2025-05-28 14:55:00,73.83,73.94,73.79,73.92,50658.0,73.83,73.94,73.79,73.92,50658.0
2025-05-28 15:00:00,73.91,73.94,73.88,73.92,45872.0,73.91,73.94,73.88,73.92,45872.0
2025-05-28 15:05:00,73.92,74.03,73.91,74.0,54762.0,73.92,74.03,73.91,74.0,54762.0
2025-05-28 15:10:00,74.0,74.05,73.94,74.0,75153.0,74.0,74.05,73.94,74.0,75153.0
2025-05-28 15:15:00,74.0,74.0,73.9,73.95,57363.0,74.0,74.0,73.9,73.95,57363.0
2025-05-28 15:20:00,73.94,73.97,73.89,73.92,40075.0,73.94,73.97,73.89,73.92,40075.0
2025-05-28 15:25:00,73.92,73.94,73.83,73.84,53979.0,73.92,73.94,73.83,73.84,53979.0
2025-05-28 15:30:00,73.84,73.88,73.81,73.84,85181.0,73.84,73.88,73.81,73.84,85181.0
2025-05-28 15:35:00,73.84,73.86,73.79,73.82,73418.0,73.84,73.86,73.79,73.82,73418.0
2025-05-28 15:40:00,73.82,73.85,73.77,73.8,116923.0,73.82,73.85,73.77,73.8,116923.0
2025-05-28 15:45:00,73.8,73.83,73.75,73.79,98249.0,73.8,73.83,73.75,73.79,98249.0
2025-05-28 15:50:00,73.78,73.78,73.59,73.67,154930.0,73.78,73.78,73.59,73.67,154930.0
2025-05-28 15:55:00,73.67,73.75,73.58,73.71,528269.0,73.67,73.75,73.58,73.71,528269.0
2025-05-29 09:30:00,74.41,74.41,73.72,73.77,224902.0,74.41,74.41,73.72,73.77,224902.0
2025-05-29 09:35:00,73.77,73.91,73.66,73.88,104052.0,73.77,73.91,73.66,73.88,104052.0
2025-05-29 09:40:00,73.89,73.95,73.72,73.73,74787.0,73.89,73.95,73.72,73.73,74787.0
2025-05-29 09:45:00,73.73,73.81,73.56,73.57,104341.0,73.73,73.81,73.56,73.57,104341.0
2025-05-29 09:50:00,73.57,73.71,73.5,73.71,94481.0,73.57,73.71,73.5,73.71,94481.0
2025-05-29 09:55:00,73.69,73.74,73.5,73.73,59408.0,73.69,73.74,73.5,73.73,59408.0
2025-05-29 10:00:00,73.69,73.76,73.65,73.69,43633.0,73.69,73.76,73.65,73.69,43633.0
2025-05-29 10:05:00,73.67,73.69,73.33,73.36,65528.0,73.67,73.69,73.33,73.36,65528.0
2025-05-29 10:10:00,73.36,73.45,73.36,73.45,73290.0,73.36,73.45,73.36,73.45,73290.0
2025-05-29 10:15:00,73.45,73.54,73.39,73.49,116675.0,73.45,73.54,73.39,73.49,116675.0
2025-05-29 10:20:00,73.48,73.51,73.38,73.48,127343.0,73.48,73.51,73.38,73.48,127343.0
2025-05-29 10:25:00,73.47,73.57,73.47,73.54,51803.0,73.47,73.57,73.47,73.54,51803.0
2025-05-29 10:30:00,73.53,73.64,73.4,73.41,37089.0,73.53,73.64,73.4,73.41,37089.0
2025-05-29 10:35:00,73.42,73.53,73.41,73.5,29242.0,73.42,73.53,73.41,73.5,29242.0
2025-05-29 10:40:00,73.49,73.51,73.38,73.47,40319.0,73.49,73.51,73.38,73.47,40319.0
2025-05-29 10:45:00,73.48,73.63,73.45,73.61,31731.0,73.48,73.63,73.45,73.61,31731.0
2025-05-29 10:50:00,73.6,73.68,73.54,73.64,30453.0,73.6,73.68,73.54,73.64,30453.0
2025-05-29 10:55:00,73.63,73.69,73.6,73.65,45918.0,73.63,73.69,73.6,73.65,45918.0
2025-05-29 11:00:00,73.66,73.69,73.54,73.58,68095.0,73.66,73.69,73.54,73.58,68095.0
2025-05-29 11:05:00,73.58,73.63,73.49,73.52,49972.0,73.58,73.63,73.49,73.52,49972.0
2025-05-29 11:10:00,73.52,73.66,73.49,73.59,35714.0,73.52,73.66,73.49,73.59,35714.0
2025-05-29 11:15:00,73.57,73.76,73.57,73.69,71668.0,73.57,73.76,73.57,73.69,71668.0
2025-05-29 11:20:00,73.69,73.8,73.67,73.71,62123.0,73.69,73.8,73.67,73.71,62123.0
2025-05-29 11:25:00,73.71,73.84,73.71,73.81,92815.0,73.71,73.84,73.71,73.81,92815.0
2025-05-29 11:30:00,73.8,73.8,73.54,73.58,74258.0,73.8,73.8,73.54,73.58,74258.0
2025-05-29 11:35:00,73.59,73.7,73.57,73.58,56971.0,73.59,73.7,73.57,73.58,56971.0
2025-05-29 11:40:00,73.58,73.68,73.56,73.65,35744.0,73.58,73.68,73.56,73.65,35744.0
2025-05-29 11:45:00,73.65,73.71,73.59,73.65,31525.0,73.65,73.71,73.59,73.65,31525.0
2025-05-29 11:50:00,73.66,73.8,73.64,73.69,43404.0,73.66,73.8,73.64,73.69,43404.0
2025-05-29 11:55:00,73.7,73.7,73.37,73.53,139213.0,73.7,73.7,73.37,73.53,139213.0
2025-05-29 12:00:00,73.52,73.55,73.41,73.45,104172.0,73.52,73.55,73.41,73.45,104172.0
2025-05-29 12:05:00,73.44,73.49,73.42,73.48,47580.0,73.44,73.49,73.42,73.48,47580.0
2025-05-29 12:10:00,73.47,73.62,73.46,73.62,44120.0,73.47,73.62,73.46,73.62,44120.0
2025-05-29 12:15:00,73.61,73.73,73.61,73.72,26898.0,73.61,73.73,73.61,73.72,26898.0
2025-05-29 12:20:00,73.73,73.75,73.64,73.72,188037.0,73.73,73.75,73.64,73.72,188037.0
2025-05-29 12:25:00,73.72,73.75,73.69,73.71,50165.0,73.72,73.75,73.69,73.71,50165.0
2025-05-29 12:30:00,73.71,73.77,73.71,73.75,69600.0,73.71,73.77,73.71,73.75,69600.0
2025-05-29 12:35:00,73.75,73.84,73.74,73.8,44950.0,73.75,73.84,73.74,73.8,44950.0
2025-05-29 12:40:00,73.79,73.82,73.76,73.78,40150.0,73.79,73.82,73.76,73.78,40150.0
2025-05-29 12:45:00,73.79,73.82,73.72,73.75,68404.0,73.79,73.82,73.72,73.75,68404.0
2025-05-29 12:50:00,73.75,73.81,73.72,73.79,32955.0,73.75,73.81,73.72,73.79,32955.0
2025-05-29 12:55:00,73.78,73.91,73.77,73.91,45722.0,73.78,73.91,73.77,73.91,45722.0
2025-05-29 13:00:00,73.9,73.98,73.89,73.92,54504.0,73.9,73.98,73.89,73.92,54504.0
2025-05-29 13:05:00,73.92,73.97,73.89,73.91,70756.0,73.92,73.97,73.89,73.91,70756.0
2025-05-29 13:10:00,73.92,73.96,73.88,73.92,88335.0,73.92,73.96,73.88,73.92,88335.0
2025-05-29 13:15:00,73.93,73.95,73.88,73.91,70032.0,73.93,73.95,73.88,73.91,70032.0
2025-05-29 13:20:00,73.91,73.96,73.88,73.89,47321.0,73.91,73.96,73.88,73.89,47321.0
2025-05-29 13:25:00,73.89,73.9,73.8,73.84,46406.0,73.89,73.9,73.8,73.84,46406.0
2025-05-29 13:30:00,73.83,73.89,73.76,73.84,135053.0,73.83,73.89,73.76,73.84,135053.0
2025-05-29 13:35:00,73.85,73.92,73.84,73.9,51865.0,73.85,73.92,73.84,73.9,51865.0
2025-05-29 13:40:00,73.9,73.94,73.88,73.91,107384.0,73.9,73.94,73.88,73.91,107384.0
2025-05-29 13:45:00,73.91,73.96,73.87,73.88,42451.0,73.91,73.96,73.87,73.88,42451.0
2025-05-29 13:50:00,73.88,73.96,73.86,73.88,54360.0,73.88,73.96,73.86,73.88,54360.0
2025-05-29 13:55:00,73.89,73.9,73.82,73.86,55306.0,73.89,73.9,73.82,73.86,55306.0
2025-05-29 14:00:00,73.86,73.96,73.84,73.94,27297.0,73.86,73.96,73.84,73.94,27297.0
2025-05-29 14:05:00,73.95,73.99,73.93,73.96,41143.0,73.95,73.99,73.93,73.96,41143.0
2025-05-29 14:10:00,73.96,73.98,73.91,73.95,45950.0,73.96,73.98,73.91,73.95,45950.0
2025-05-29 14:15:00,73.95,73.95,73.76,73.77,42316.0,73.95,73.95,73.76,73.77,42316.0
2025-05-29 14:20:00,73.77,73.89,73.74,73.87,76204.0,73.77,73.89,73.74,73.87,76204.0
2025-05-29 14:25:00,73.88,73.96,73.88,73.92,54515.0,73.88,73.96,73.88,73.92,54515.0
2025-05-29 14:30:00,73.92,75.08,73.92,74.3,1724132.0,73.92,75.08,73.92,74.3,1724132.0
2025-05-29 14:35:00,74.3,74.4,74.18,74.19,257388.0,74.3,74.4,74.18,74.19,257388.0
2025-05-29 14:40:00,74.19,74.34,74.18,74.28,125389.0,74.19,74.34,74.18,74.28,125389.0
2025-05-29 14:45:00,74.28,74.32,74.17,74.19,120229.0,74.28,74.32,74.17,74.19,120229.0
2025-05-29 14:50:00,74.19,74.23,74.13,74.14,51026.0,74.19,74.23,74.13,74.14,51026.0
2025-05-29 14:55:00,74.13,74.19,74.01,74.07,71197.0,74.13,74.19,74.01,74.07,71197.0
2025-05-29 15:00:00,74.07,74.17,74.06,74.09,62878.0,74.07,74.17,74.06,74.09,62878.0
2025-05-29 15:05:00,74.08,74.11,73.98,74.03,134863.0,74.08,74.11,73.98,74.03,134863.0
2025-05-29 15:10:00,74.03,74.14,74.02,74.03,87364.0,74.03,74.14,74.02,74.03,87364.0
2025-05-29 15:15:00,74.03,74.08,74.02,74.07,101762.0,74.03,74.08,74.02,74.07,101762.0
2025-05-29 15:20:00,74.07,74.12,74.01,74.08,102459.0,74.07,74.12,74.01,74.08,102459.0
2025-05-29 15:25:00,74.09,74.09,73.99,74.02,75832.0,74.09,74.09,73.99,74.02,75832.0
2025-05-29 15:30:00,74.02,74.19,73.99,74.17,99606.0,74.02,74.19,73.99,74.17,99606.0
2025-05-29 15:35:00,74.17,74.22,74.13,74.2,106538.0,74.17,74.22,74.13,74.2,106538.0
2025-05-29 15:40:00,74.2,74.32,74.19,74.31,148458.0,74.2,74.32,74.19,74.31,148458.0
2025-05-29 15:45:00,74.31,74.45,74.3,74.42,220789.0,74.31,74.45,74.3,74.42,220789.0
2025-05-29 15:50:00,74.42,74.55,74.42,74.45,390823.0,74.42,74.55,74.42,74.45,390823.0
2025-05-29 15:55:00,74.45,74.54,74.42,74.53,680658.0,74.45,74.54,74.42,74.53,680658.0
2025-05-30 09:30:00,74.2,74.33,74.03,74.14,252295.0,74.2,74.33,74.03,74.14,252295.0
2025-05-30 09:35:00,74.16,74.16,73.85,73.85,64322.0,74.16,74.16,73.85,73.85,64322.0
2025-05-30 09:40:00,73.84,73.88,73.73,73.87,51458.0,73.84,73.88,73.73,73.87,51458.0
2025-05-30 09:45:00,73.85,74.05,73.83,73.91,86533.0,73.85,74.05,73.83,73.91,86533.0
2025-05-30 09:50:00,73.9,74.0,73.79,74.0,59355.0,73.9,74.0,73.79,74.0,59355.0
2025-05-30 09:55:00,73.98,73.99,73.77,73.78,68345.0,73.98,73.99,73.77,73.78,68345.0
2025-05-30 10:00:00,73.78,74.09,73.78,74.08,92554.0,73.78,74.09,73.78,74.08,92554.0
2025-05-30 10:05:00,74.08,74.3,74.08,74.28,106956.0,74.08,74.3,74.08,74.28,106956.0
2025-05-30 10:10:00,74.28,74.41,74.23,74.39,145261.0,74.28,74.41,74.23,74.39,145261.0
2025-05-30 10:15:00,74.38,74.42,74.34,74.41,82227.0,74.38,74.42,74.34,74.41,82227.0
2025-05-30 10:20:00,74.41,74.44,74.35,74.41,92731.0,74.41,74.44,74.35,74.41,92731.0
2025-05-30 10:25:00,74.41,74.5,74.39,74.48,119456.0,74.41,74.5,74.39,74.48,119456.0
2025-05-30 10:30:00,74.48,74.62,74.47,74.62,88471.0,74.48,74.62,74.47,74.62,88471.0
2025-05-30 10:35:00,74.62,74.66,74.56,74.64,71775.0,74.62,74.66,74.56,74.64,71775.0
2025-05-30 10:40:00,74.64,74.64,74.53,74.55,75261.0,74.64,74.64,74.53,74.55,75261.0
2025-05-30 10:45:00,74.55,74.57,74.49,74.54,60571.0,74.55,74.57,74.49,74.54,60571.0
2025-05-30 10:50:00,74.54,74.56,74.47,74.51,58361.0,74.54,74.56,74.47,74.51,58361.0
2025-05-30 10:55:00,74.51,74.58,74.32,74.33,45810.0,74.51,74.58,74.32,74.33,45810.0
2025-05-30 11:00:00,74.34,74.34,74.27,74.31,65422.0,74.34,74.34,74.27,74.31,65422.0
2025-05-30 11:05:00,74.31,74.33,74.21,74.25,61974.0,74.31,74.33,74.21,74.25,61974.0
2025-05-30 11:10:00,74.26,74.28,74.18,74.19,41217.0,74.26,74.28,74.18,74.19,41217.0
2025-05-30 11:15:00,74.19,74.19,74.06,74.11,47974.0,74.19,74.19,74.06,74.11,47974.0
2025-05-30 11:20:00,74.11,74.2,74.1,74.17,53161.0,74.11,74.2,74.1,74.17,53161.0
2025-05-30 11:25:00,74.17,74.29,74.1,74.24,43551.0,74.17,74.29,74.1,74.24,43551.0
2025-05-30 11:30:00,74.23,74.29,74.02,74.08,64963.0,74.23,74.29,74.02,74.08,64963.0
2025-05-30 11:35:00,74.08,74.16,74.06,74.15,101883.0,74.08,74.16,74.06,74.15,101883.0
2025-05-30 11:40:00,74.14,74.14,74.02,74.04,56382.0,74.14,74.14,74.02,74.04,56382.0
2025-05-30 11:45:00,74.04,74.14,74.04,74.14,36015.0,74.04,74.14,74.04,74.14,36015.0
2025-05-30 11:50:00,74.14,74.16,74.04,74.11,37720.0,74.14,74.16,74.04,74.11,37720.0
2025-05-30 11:55:00,74.09,74.15,74.07,74.09,32634.0,74.09,74.15,74.07,74.09,32634.0
2025-05-30 12:00:00,74.1,74.13,74.05,74.09,30340.0,74.1,74.13,74.05,74.09,30340.0
2025-05-30 12:05:00,74.1,74.32,74.09,74.32,46770.0,74.1,74.32,74.09,74.32,46770.0
2025-05-30 12:10:00,74.33,74.36,74.29,74.34,45922.0,74.33,74.36,74.29,74.34,45922.0
2025-05-30 12:15:00,74.34,74.38,74.28,74.36,59213.0,74.34,74.38,74.28,74.36,59213.0
2025-05-30 12:20:00,74.36,74.39,74.29,74.31,118492.0,74.36,74.39,74.29,74.31,118492.0
2025-05-30 12:25:00,74.31,74.36,74.04,74.11,134627.0,74.31,74.36,74.04,74.11,134627.0
2025-05-30 12:30:00,74.12,74.13,73.92,74.03,99267.0,74.12,74.13,73.92,74.03,99267.0
2025-05-30 12:35:00,74.02,74.21,73.96,74.19,88527.0,74.02,74.21,73.96,74.19,88527.0
2025-05-30 12:40:00,74.18,74.24,74.05,74.08,70051.0,74.18,74.24,74.05,74.08,70051.0
2025-05-30 12:45:00,74.06,74.1,74.01,74.06,39837.0,74.06,74.1,74.01,74.06,39837.0
2025-05-30 12:50:00,74.05,74.05,73.98,74.02,38560.0,74.05,74.05,73.98,74.02,38560.0
2025-05-30 12:55:00,74.03,74.09,74.01,74.09,66236.0,74.03,74.09,74.01,74.09,66236.0
2025-05-30 13:00:00,74.06,74.15,74.04,74.13,74007.0,74.06,74.15,74.04,74.13,74007.0
2025-05-30 13:05:00,74.13,74.22,74.12,74.2,43868.0,74.13,74.22,74.12,74.2,43868.0
2025-05-30 13:10:00,74.19,74.19,74.07,74.09,44699.0,74.19,74.19,74.07,74.09,44699.0
2025-05-30 13:15:00,74.09,74.17,74.08,74.16,47971.0,74.09,74.17,74.08,74.16,47971.0
2025-05-30 13:20:00,74.17,74.25,74.12,74.2,42456.0,74.17,74.25,74.12,74.2,42456.0
2025-05-30 13:25:00,74.2,74.23,74.12,74.23,34177.0,74.2,74.23,74.12,74.23,34177.0
2025-05-30 13:30:00,74.22,74.24,74.2,74.21,34596.0,74.22,74.24,74.2,74.21,34596.0
2025-05-30 13:35:00,74.2,74.26,74.19,74.25,48155.0,74.2,74.26,74.19,74.25,48155.0
2025-05-30 13:40:00,74.23,74.27,74.18,74.19,29023.0,74.23,74.27,74.18,74.19,29023.0
2025-05-30 13:45:00,74.19,74.26,74.17,74.24,30929.0,74.19,74.26,74.17,74.24,30929.0
2025-05-30 13:50:00,74.25,74.38,74.24,74.37,31057.0,74.25,74.38,74.24,74.37,31057.0
2025-05-30 13:55:00,74.37,74.38,74.23,74.25,26469.0,74.37,74.38,74.23,74.25,26469.0
2025-05-30 14:00:00,74.24,74.37,74.24,74.37,42924.0,74.24,74.37,74.24,74.37,42924.0
2025-05-30 14:05:00,74.36,74.47,74.33,74.45,41387.0,74.36,74.47,74.33,74.45,41387.0
2025-05-30 14:10:00,74.45,74.5,74.44,74.45,42400.0,74.45,74.5,74.44,74.45,42400.0
2025-05-30 14:15:00,74.46,74.78,74.43,74.76,238960.0,74.46,74.78,74.43,74.76,238960.0
2025-05-30 14:20:00,74.74,74.75,74.63,74.68,62737.0,74.74,74.75,74.63,74.68,62737.0
2025-05-30 14:25:00,74.69,74.78,74.67,74.7,42065.0,74.69,74.78,74.67,74.7,42065.0
2025-05-30 14:30:00,74.7,74.77,74.6,74.61,94700.0,74.7,74.77,74.6,74.61,94700.0
2025-05-30 14:35:00,74.6,74.74,74.6,74.7,28815.0,74.6,74.74,74.6,74.7,28815.0
2025-05-30 14:40:00,74.71,74.71,74.55,74.56,83183.0,74.71,74.71,74.55,74.56,83183.0
2025-05-30 14:45:00,74.56,74.66,74.54,74.62,76717.0,74.56,74.66,74.54,74.62,76717.0
2025-05-30 14:50:00,74.61,74.69,74.59,74.64,39269.0,74.61,74.69,74.59,74.64,39269.0
2025-05-30 14:55:00,74.64,74.67,74.6,74.65,36692.0,74.64,74.67,74.6,74.65,36692.0
2025-05-30 15:00:00,74.64,74.75,74.64,74.7,64604.0,74.64,74.75,74.64,74.7,64604.0
2025-05-30 15:05:00,74.7,74.77,74.68,74.68,71115.0,74.7,74.77,74.68,74.68,71115.0
2025-05-30 15:10:00,74.67,74.7,74.6,74.67,49052.0,74.67,74.7,74.6,74.67,49052.0
2025-05-30 15:15:00,74.67,74.75,74.63,74.72,50220.0,74.67,74.75,74.63,74.72,50220.0
2025-05-30 15:20:00,74.72,74.72,74.63,74.67,47900.0,74.72,74.72,74.63,74.67,47900.0
2025-05-30 15:25:00,74.67,74.77,74.67,74.69,68291.0,74.67,74.77,74.67,74.69,68291.0
2025-05-30 15:30:00,74.7,74.7,74.59,74.64,85747.0,74.7,74.7,74.59,74.64,85747.0
2025-05-30 15:35:00,74.64,74.77,74.64,74.67,98915.0,74.64,74.77,74.64,74.67,98915.0
2025-05-30 15:40:00,74.68,74.69,74.54,74.68,106513.0,74.68,74.69,74.54,74.68,106513.0
2025-05-30 15:45:00,74.69,74.72,74.6,74.65,129485.0,74.69,74.72,74.6,74.65,129485.0
2025-05-30 15:50:00,74.66,74.77,74.58,74.61,374552.0,74.66,74.77,74.58,74.61,374552.0
2025-05-30 15:55:00,74.61,74.8,74.57,74.7,1519108.0,74.61,74.8,74.57,74.7,1519108.0
2025-06-02 09:30:00,74.26,74.28,73.64,73.76,419625.0,74.26,74.28,73.64,73.76,419625.0
2025-06-02 09:35:00,73.76,73.76,73.32,73.45,173750.0,73.76,73.76,73.32,73.45,173750.0
2025-06-02 09:40:00,73.45,73.62,73.3,73.39,229644.0,73.45,73.62,73.3,73.39,229644.0
2025-06-02 09:45:00,73.4,73.46,73.27,73.43,179561.0,73.4,73.46,73.27,73.43,179561.0
2025-06-02 09:50:00,73.41,73.43,73.26,73.34,227815.0,73.41,73.43,73.26,73.34,227815.0
2025-06-02 09:55:00,73.34,73.7,73.34,73.59,122395.0,73.34,73.7,73.34,73.59,122395.0
2025-06-02 10:00:00,73.55,73.6,73.29,73.46,139127.0,73.55,73.6,73.29,73.46,139127.0
2025-06-02 10:05:00,73.45,73.66,73.41,73.61,90054.0,73.45,73.66,73.41,73.61,90054.0
2025-06-02 10:10:00,73.61,73.7,73.51,73.56,75038.0,73.61,73.7,73.51,73.56,75038.0
2025-06-02 10:15:00,73.55,73.56,73.42,73.48,93208.0,73.55,73.56,73.42,73.48,93208.0
2025-06-02 10:20:00,73.47,73.74,73.46,73.63,87835.0,73.47,73.74,73.46,73.63,87835.0
2025-06-02 10:25:00,73.63,73.73,73.63,73.72,67329.0,73.63,73.73,73.63,73.72,67329.0
2025-06-02 10:30:00,73.73,73.76,73.65,73.74,78236.0,73.73,73.76,73.65,73.74,78236.0
2025-06-02 10:35:00,73.74,73.77,73.48,73.48,205179.0,73.74,73.77,73.48,73.48,205179.0
2025-06-02 10:40:00,73.49,73.56,73.45,73.5,100457.0,73.49,73.56,73.45,73.5,100457.0
2025-06-02 10:45:00,73.5,73.6,73.49,73.53,70502.0,73.5,73.6,73.49,73.53,70502.0
2025-06-02 10:50:00,73.53,73.64,73.52,73.62,41834.0,73.53,73.64,73.52,73.62,41834.0
2025-06-02 10:55:00,73.61,73.64,73.56,73.58,74430.0,73.61,73.64,73.56,73.58,74430.0
2025-06-02 11:00:00,73.58,73.71,73.58,73.64,148965.0,73.58,73.71,73.58,73.64,148965.0
2025-06-02 11:05:00,73.64,73.74,73.62,73.72,131528.0,73.64,73.74,73.62,73.72,131528.0
2025-06-02 11:10:00,73.72,73.93,73.69,73.91,79633.0,73.72,73.93,73.69,73.91,79633.0
2025-06-02 11:15:00,73.91,73.95,73.85,73.89,68190.0,73.91,73.95,73.85,73.89,68190.0
2025-06-02 11:20:00,73.89,73.95,73.84,73.9,45644.0,73.89,73.95,73.84,73.9,45644.0
2025-06-02 11:25:00,73.91,73.94,73.81,73.82,39241.0,73.91,73.94,73.81,73.82,39241.0
2025-06-02 11:30:00,73.82,73.88,73.78,73.78,49739.0,73.82,73.88,73.78,73.78,49739.0
2025-06-02 11:35:00,73.78,73.88,73.76,73.83,42993.0,73.78,73.88,73.76,73.83,42993.0
2025-06-02 11:40:00,73.83,73.94,73.82,73.93,72906.0,73.83,73.94,73.82,73.93,72906.0
2025-06-02 11:45:00,73.92,73.98,73.91,73.95,51084.0,73.92,73.98,73.91,73.95,51084.0
2025-06-02 11:50:00,73.94,74.07,73.94,74.01,68604.0,73.94,74.07,73.94,74.01,68604.0
2025-06-02 11:55:00,74.01,74.02,73.89,73.95,71941.0,74.01,74.02,73.89,73.95,71941.0
2025-06-02 12:00:00,73.96,73.97,73.84,73.9,69704.0,73.96,73.97,73.84,73.9,69704.0
2025-06-02 12:05:00,73.89,73.91,73.84,73.91,39855.0,73.89,73.91,73.84,73.91,39855.0
2025-06-02 12:10:00,73.9,73.95,73.88,73.94,43930.0,73.9,73.95,73.88,73.94,43930.0
2025-06-02 12:15:00,73.92,73.96,73.89,73.95,37044.0,73.92,73.96,73.89,73.95,37044.0
2025-06-02 12:20:00,73.95,73.95,73.91,73.95,34692.0,73.95,73.95,73.91,73.95,34692.0
2025-06-02 12:25:00,73.95,73.96,73.88,73.96,47698.0,73.95,73.96,73.88,73.96,47698.0
2025-06-02 12:30:00,73.95,73.99,73.91,73.98,51041.0,73.95,73.99,73.91,73.98,51041.0
2025-06-02 12:35:00,73.98,73.99,73.91,73.93,46949.0,73.98,73.99,73.91,73.93,46949.0
2025-06-02 12:40:00,73.93,73.98,73.91,73.98,70660.0,73.93,73.98,73.91,73.98,70660.0
2025-06-02 12:45:00,73.98,74.02,73.95,73.96,52342.0,73.98,74.02,73.95,73.96,52342.0
2025-06-02 12:50:00,73.95,74.08,73.94,74.08,75949.0,73.95,74.08,73.94,74.08,75949.0
2025-06-02 12:55:00,74.08,74.08,74.01,74.03,72006.0,74.08,74.08,74.01,74.03,72006.0
2025-06-02 13:00:00,74.03,74.12,74.03,74.11,77880.0,74.03,74.12,74.03,74.11,77880.0
2025-06-02 13:05:00,74.11,74.15,74.08,74.15,44361.0,74.11,74.15,74.08,74.15,44361.0
2025-06-02 13:10:00,74.14,74.15,74.08,74.08,51725.0,74.14,74.15,74.08,74.08,51725.0
2025-06-02 13:15:00,74.09,74.15,74.08,74.13,61358.0,74.09,74.15,74.08,74.13,61358.0
2025-06-02 13:20:00,74.12,74.17,74.1,74.16,93696.0,74.12,74.17,74.1,74.16,93696.0
2025-06-02 13:25:00,74.15,74.17,74.11,74.14,61814.0,74.15,74.17,74.11,74.14,61814.0
2025-06-02 13:30:00,74.14,74.24,74.14,74.21,50476.0,74.14,74.24,74.14,74.21,50476.0
2025-06-02 13:35:00,74.21,74.26,74.18,74.26,40012.0,74.21,74.26,74.18,74.26,40012.0
2025-06-02 13:40:00,74.25,74.25,74.2,74.2,47349.0,74.25,74.25,74.2,74.2,47349.0
2025-06-02 13:45:00,74.2,74.26,74.2,74.25,32233.0,74.2,74.26,74.2,74.25,32233.0
2025-06-02 13:50:00,74.25,74.3,74.23,74.28,41980.0,74.25,74.3,74.23,74.28,41980.0
2025-06-02 13:55:00,74.29,74.41,74.27,74.38,116394.0,74.29,74.41,74.27,74.38,116394.0
2025-06-02 14:00:00,74.38,74.47,74.3,74.34,107685.0,74.38,74.47,74.3,74.34,107685.0
2025-06-02 14:05:00,74.34,74.4,74.31,74.37,69615.0,74.34,74.4,74.31,74.37,69615.0
2025-06-02 14:10:00,74.37,74.46,74.35,74.43,100374.0,74.37,74.46,74.35,74.43,100374.0
2025-06-02 14:15:00,74.44,74.58,74.43,74.53,105535.0,74.44,74.58,74.43,74.53,105535.0
2025-06-02 14:20:00,74.52,74.59,74.48,74.51,76823.0,74.52,74.59,74.48,74.51,76823.0
2025-06-02 14:25:00,74.51,74.54,74.5,74.52,61735.0,74.51,74.54,74.5,74.52,61735.0
2025-06-02 14:30:00,74.53,74.6,74.53,74.59,50706.0,74.53,74.6,74.53,74.59,50706.0
2025-06-02 14:35:00,74.58,74.64,74.56,74.64,43219.0,74.58,74.64,74.56,74.64,43219.0
2025-06-02 14:40:00,74.64,74.67,74.59,74.65,42102.0,74.64,74.67,74.59,74.65,42102.0
2025-06-02 14:45:00,74.64,74.66,74.58,74.59,39228.0,74.64,74.66,74.58,74.59,39228.0
2025-06-02 14:50:00,74.58,74.61,74.54,74.56,68027.0,74.58,74.61,74.54,74.56,68027.0
2025-06-02 14:55:00,74.56,74.64,74.56,74.63,64861.0,74.56,74.64,74.56,74.63,64861.0
2025-06-02 15:00:00,74.62,74.73,74.62,74.71,87269.0,74.62,74.73,74.62,74.71,87269.0
2025-06-02 15:05:00,74.71,74.72,74.65,74.67,70813.0,74.71,74.72,74.65,74.67,70813.0
2025-06-02 15:10:00,74.67,74.67,74.6,74.66,63009.0,74.67,74.67,74.6,74.66,63009.0
2025-06-02 15:15:00,74.66,74.69,74.59,74.61,86845.0,74.66,74.69,74.59,74.61,86845.0
2025-06-02 15:20:00,74.61,74.74,74.6,74.73,55734.0,74.61,74.74,74.6,74.73,55734.0
2025-06-02 15:25:00,74.72,74.74,74.69,74.73,108322.0,74.72,74.74,74.69,74.73,108322.0
2025-06-02 15:30:00,74.73,74.74,74.67,74.67,72395.0,74.73,74.74,74.67,74.67,72395.0
2025-06-02 15:35:00,74.67,74.72,74.66,74.71,94233.0,74.67,74.72,74.66,74.71,94233.0
2025-06-02 15:40:00,74.7,74.7,74.61,74.62,112271.0,74.7,74.7,74.61,74.62,112271.0
2025-06-02 15:45:00,74.63,74.64,74.58,74.64,115641.0,74.63,74.64,74.58,74.64,115641.0
2025-06-02 15:50:00,74.64,74.73,74.56,74.58,240968.0,74.64,74.73,74.56,74.58,240968.0
2025-06-02 15:55:00,74.58,74.75,74.57,74.75,623690.0,74.58,74.75,74.57,74.75,623690.0
2025-06-03 09:30:00,74.72,74.9,74.6,74.9,352816.0,74.72,74.9,74.6,74.9,352816.0
2025-06-03 09:35:00,74.91,74.96,74.77,74.82,152336.0,74.91,74.96,74.77,74.82,152336.0
2025-06-03 09:40:00,74.82,74.93,74.75,74.78,119702.0,74.82,74.93,74.75,74.78,119702.0
2025-06-03 09:45:00,74.77,74.81,74.48,74.49,107418.0,74.77,74.81,74.48,74.49,107418.0
2025-06-03 09:50:00,74.49,74.63,74.42,74.63,78461.0,74.49,74.63,74.42,74.63,78461.0
2025-06-03 09:55:00,74.63,74.64,74.37,74.4,110303.0,74.63,74.64,74.37,74.4,110303.0
2025-06-03 10:00:00,74.4,74.57,74.39,74.55,259669.0,74.4,74.57,74.39,74.55,259669.0
2025-06-03 10:05:00,74.55,74.75,74.48,74.75,146741.0,74.55,74.75,74.48,74.75,146741.0
2025-06-03 10:10:00,74.75,74.91,74.74,74.87,53248.0,74.75,74.91,74.74,74.87,53248.0
2025-06-03 10:15:00,74.87,74.98,74.84,74.95,83580.0,74.87,74.98,74.84,74.95,83580.0
2025-06-03 10:20:00,74.96,75.1,74.96,75.07,102474.0,74.96,75.1,74.96,75.07,102474.0
2025-06-03 10:25:00,75.08,75.22,75.04,75.21,68543.0,75.08,75.22,75.04,75.21,68543.0
2025-06-03 10:30:00,75.22,75.29,75.15,75.19,134239.0,75.22,75.29,75.15,75.19,134239.0
2025-06-03 10:35:00,75.19,75.19,75.08,75.11,80183.0,75.19,75.19,75.08,75.11,80183.0
2025-06-03 10:40:00,75.11,75.23,75.1,75.21,57553.0,75.11,75.23,75.1,75.21,57553.0
2025-06-03 10:45:00,75.21,75.22,75.12,75.21,49450.0,75.21,75.22,75.12,75.21,49450.0
2025-06-03 10:50:00,75.22,75.24,75.16,75.17,65948.0,75.22,75.24,75.16,75.17,65948.0
2025-06-03 10:55:00,75.18,75.22,75.09,75.22,31494.0,75.18,75.22,75.09,75.22,31494.0
2025-06-03 11:00:00,75.23,75.34,75.2,75.26,55019.0,75.23,75.34,75.2,75.26,55019.0
2025-06-03 11:05:00,75.26,75.29,75.22,75.26,41673.0,75.26,75.29,75.22,75.26,41673.0
2025-06-03 11:10:00,75.26,75.4,75.25,75.39,76734.0,75.26,75.4,75.25,75.39,76734.0
2025-06-03 11:15:00,75.39,75.44,75.32,75.32,46533.0,75.39,75.44,75.32,75.32,46533.0
2025-06-03 11:20:00,75.34,75.46,75.33,75.45,39264.0,75.34,75.46,75.33,75.45,39264.0
2025-06-03 11:25:00,75.45,75.49,75.42,75.44,50912.0,75.45,75.49,75.42,75.44,50912.0
2025-06-03 11:30:00,75.45,75.57,75.44,75.56,65722.0,75.45,75.57,75.44,75.56,65722.0
2025-06-03 11:35:00,75.56,75.58,75.52,75.57,44160.0,75.56,75.58,75.52,75.57,44160.0
2025-06-03 11:40:00,75.57,75.57,75.47,75.47,42109.0,75.57,75.57,75.47,75.47,42109.0
2025-06-03 11:45:00,75.48,75.55,75.45,75.51,41284.0,75.48,75.55,75.45,75.51,41284.0
2025-06-03 11:50:00,75.52,75.55,75.47,75.53,51391.0,75.52,75.55,75.47,75.53,51391.0
2025-06-03 11:55:00,75.53,75.63,75.51,75.61,36638.0,75.53,75.63,75.51,75.61,36638.0
2025-06-03 12:00:00,75.6,75.66,75.53,75.64,52686.0,75.6,75.66,75.53,75.64,52686.0
2025-06-03 12:05:00,75.64,75.75,75.63,75.66,62525.0,75.64,75.75,75.63,75.66,62525.0
2025-06-03 12:10:00,75.65,75.74,75.64,75.73,60012.0,75.65,75.74,75.64,75.73,60012.0
2025-06-03 12:15:00,75.73,75.75,75.65,75.7,54126.0,75.73,75.75,75.65,75.7,54126.0
2025-06-03 12:20:00,75.7,75.75,75.64,75.74,50706.0,75.7,75.75,75.64,75.74,50706.0
2025-06-03 12:25:00,75.74,75.75,75.69,75.75,82225.0,75.74,75.75,75.69,75.75,82225.0
2025-06-03 12:30:00,75.75,75.8,75.69,75.79,230242.0,75.75,75.8,75.69,75.79,230242.0
2025-06-03 12:35:00,75.79,75.84,75.77,75.77,59782.0,75.79,75.84,75.77,75.77,59782.0
2025-06-03 12:40:00,75.77,75.78,75.71,75.75,46150.0,75.77,75.78,75.71,75.75,46150.0
2025-06-03 12:45:00,75.75,75.76,75.68,75.7,30862.0,75.75,75.76,75.68,75.7,30862.0
2025-06-03 12:50:00,75.7,75.74,75.65,75.67,44023.0,75.7,75.74,75.65,75.67,44023.0
2025-06-03 12:55:00,75.67,75.71,75.67,75.7,28150.0,75.67,75.71,75.67,75.7,28150.0
2025-06-03 13:00:00,75.7,75.76,75.69,75.75,40474.0,75.7,75.76,75.69,75.75,40474.0
2025-06-03 13:05:00,75.75,75.82,75.75,75.78,66849.0,75.75,75.82,75.75,75.78,66849.0
2025-06-03 13:10:00,75.78,75.83,75.75,75.81,45613.0,75.78,75.83,75.75,75.81,45613.0
2025-06-03 13:15:00,75.81,75.83,75.76,75.76,55445.0,75.81,75.83,75.76,75.76,55445.0
2025-06-03 13:20:00,75.78,75.8,75.75,75.78,37716.0,75.78,75.8,75.75,75.78,37716.0
2025-06-03 13:25:00,75.78,75.8,75.74,75.75,80934.0,75.78,75.8,75.74,75.75,80934.0
2025-06-03 13:30:00,75.75,75.77,75.71,75.76,52640.0,75.75,75.77,75.71,75.76,52640.0
2025-06-03 13:35:00,75.76,75.78,75.72,75.73,32070.0,75.76,75.78,75.72,75.73,32070.0
2025-06-03 13:40:00,75.73,75.75,75.68,75.73,62856.0,75.73,75.75,75.68,75.73,62856.0
2025-06-03 13:45:00,75.74,75.75,75.71,75.72,39197.0,75.74,75.75,75.71,75.72,39197.0
2025-06-03 13:50:00,75.71,75.76,75.67,75.72,62266.0,75.71,75.76,75.67,75.72,62266.0
2025-06-03 13:55:00,75.72,75.73,75.65,75.66,29642.0,75.72,75.73,75.65,75.66,29642.0
2025-06-03 14:00:00,75.66,75.75,75.59,75.74,73766.0,75.66,75.75,75.59,75.74,73766.0
2025-06-03 14:05:00,75.75,75.77,75.71,75.75,68421.0,75.75,75.77,75.71,75.75,68421.0
2025-06-03 14:10:00,75.75,75.76,75.67,75.74,51896.0,75.75,75.76,75.67,75.74,51896.0
2025-06-03 14:15:00,75.74,75.76,75.69,75.72,353676.0,75.74,75.76,75.69,75.72,353676.0
2025-06-03 14:20:00,75.71,75.79,75.58,75.59,121243.0,75.71,75.79,75.58,75.59,121243.0
2025-06-03 14:25:00,75.58,75.67,75.56,75.66,51453.0,75.58,75.67,75.56,75.66,51453.0
2025-06-03 14:30:00,75.66,75.69,75.65,75.66,38165.0,75.66,75.69,75.65,75.66,38165.0
2025-06-03 14:35:00,75.67,75.68,75.62,75.65,49826.0,75.67,75.68,75.62,75.65,49826.0
2025-06-03 14:40:00,75.65,75.68,75.63,75.67,55318.0,75.65,75.68,75.63,75.67,55318.0
2025-06-03 14:45:00,75.67,75.75,75.66,75.68,46028.0,75.67,75.75,75.66,75.68,46028.0
2025-06-03 14:50:00,75.69,75.7,75.65,75.7,66169.0,75.69,75.7,75.65,75.7,66169.0
2025-06-03 14:55:00,75.7,75.71,75.68,75.69,55723.0,75.7,75.71,75.68,75.69,55723.0
2025-06-03 15:00:00,75.68,75.73,75.63,75.64,71287.0,75.68,75.73,75.63,75.64,71287.0
2025-06-03 15:05:00,75.64,75.7,75.62,75.69,77099.0,75.64,75.7,75.62,75.69,77099.0
2025-06-03 15:10:00,75.69,75.69,75.57,75.64,143771.0,75.69,75.69,75.57,75.64,143771.0
2025-06-03 15:15:00,75.64,75.68,75.59,75.67,66510.0,75.64,75.68,75.59,75.67,66510.0
2025-06-03 15:20:00,75.67,75.67,75.56,75.58,70578.0,75.67,75.67,75.56,75.58,70578.0
2025-06-03 15:25:00,75.58,75.62,75.55,75.6,107737.0,75.58,75.62,75.55,75.6,107737.0
2025-06-03 15:30:00,75.6,75.62,75.5,75.59,167880.0,75.6,75.62,75.5,75.59,167880.0
2025-06-03 15:35:00,75.59,75.68,75.59,75.65,86289.0,75.59,75.68,75.59,75.65,86289.0
2025-06-03 15:40:00,75.65,75.67,75.59,75.65,132283.0,75.65,75.67,75.59,75.65,132283.0
2025-06-03 15:45:00,75.65,75.69,75.58,75.59,165068.0,75.65,75.69,75.58,75.59,165068.0
2025-06-03 15:50:00,75.59,75.62,75.53,75.59,246175.0,75.59,75.62,75.53,75.59,246175.0
2025-06-03 15:55:00,75.58,75.71,75.57,75.65,730781.0,75.58,75.71,75.57,75.65,730781.0
2025-06-04 09:30:00,77.7,78.11,77.16,77.85,1871072.0,77.7,78.11,77.16,77.85,1871072.0
2025-06-04 09:35:00,77.85,78.8,77.62,78.76,1286297.0,77.85,78.8,77.62,78.76,1286297.0
2025-06-04 09:40:00,78.76,78.76,78.0,78.11,756144.0,78.76,78.76,78.0,78.11,756144.0
2025-06-04 09:45:00,78.11,78.15,77.57,77.77,692643.0,78.11,78.15,77.57,77.77,692643.0
2025-06-04 09:50:00,77.77,77.85,77.33,77.34,614111.0,77.77,77.85,77.33,77.34,614111.0
2025-06-04 09:55:00,77.34,77.34,77.07,77.13,827833.0,77.34,77.34,77.07,77.13,827833.0
2025-06-04 10:00:00,77.11,77.29,76.94,77.06,474462.0,77.11,77.29,76.94,77.06,474462.0
2025-06-04 10:05:00,77.06,77.1,76.6,76.63,538337.0,77.06,77.1,76.6,76.63,538337.0
2025-06-04 10:10:00,76.63,77.02,76.37,76.98,953168.0,76.63,77.02,76.37,76.98,953168.0
2025-06-04 10:15:00,76.98,77.14,76.83,76.85,344889.0,76.98,77.14,76.83,76.85,344889.0
2025-06-04 10:20:00,76.85,76.92,76.71,76.9,229322.0,76.85,76.92,76.71,76.9,229322.0
2025-06-04 10:25:00,76.9,76.92,76.65,76.72,372165.0,76.9,76.92,76.65,76.72,372165.0
2025-06-04 10:30:00,76.73,76.78,76.61,76.66,310141.0,76.73,76.78,76.61,76.66,310141.0
2025-06-04 10:35:00,76.66,76.71,76.37,76.4,199288.0,76.66,76.71,76.37,76.4,199288.0
2025-06-04 10:40:00,76.4,76.4,76.01,76.01,485451.0,76.4,76.4,76.01,76.01,485451.0
2025-06-04 10:45:00,76.02,76.34,76.01,76.27,443918.0,76.02,76.34,76.01,76.27,443918.0
2025-06-04 10:50:00,76.27,76.35,76.1,76.15,212840.0,76.27,76.35,76.1,76.15,212840.0
2025-06-04 10:55:00,76.16,76.34,76.11,76.34,283829.0,76.16,76.34,76.11,76.34,283829.0
2025-06-04 11:00:00,76.35,76.41,76.14,76.18,228306.0,76.35,76.41,76.14,76.18,228306.0
2025-06-04 11:05:00,76.17,76.27,76.12,76.18,107443.0,76.17,76.27,76.12,76.18,107443.0
2025-06-04 11:10:00,76.19,76.3,76.14,76.27,121280.0,76.19,76.3,76.14,76.27,121280.0
2025-06-04 11:15:00,76.27,76.48,76.27,76.44,526384.0,76.27,76.48,76.27,76.44,526384.0
2025-06-04 11:20:00,76.44,76.51,76.23,76.36,278844.0,76.44,76.51,76.23,76.36,278844.0
2025-06-04 11:25:00,76.37,76.43,76.24,76.31,245004.0,76.37,76.43,76.24,76.31,245004.0
2025-06-04 11:30:00,76.31,76.32,76.2,76.22,155977.0,76.31,76.32,76.2,76.22,155977.0
2025-06-04 11:35:00,76.22,76.34,76.15,76.28,142628.0,76.22,76.34,76.15,76.28,142628.0
2025-06-04 11:40:00,76.28,76.3,76.12,76.17,177170.0,76.28,76.3,76.12,76.17,177170.0
2025-06-04 11:45:00,76.16,76.22,76.08,76.09,106853.0,76.16,76.22,76.08,76.09,106853.0
2025-06-04 11:50:00,76.09,76.33,76.09,76.24,122399.0,76.09,76.33,76.09,76.24,122399.0
2025-06-04 11:55:00,76.24,76.35,76.23,76.28,215268.0,76.24,76.35,76.23,76.28,215268.0
2025-06-04 12:00:00,76.28,76.43,76.27,76.37,152363.0,76.28,76.43,76.27,76.37,152363.0
2025-06-04 12:05:00,76.37,76.45,76.3,76.38,156418.0,76.37,76.45,76.3,76.38,156418.0
2025-06-04 12:10:00,76.37,76.45,76.28,76.36,149428.0,76.37,76.45,76.28,76.36,149428.0
2025-06-04 12:15:00,76.36,76.4,76.24,76.29,132600.0,76.36,76.4,76.24,76.29,132600.0
2025-06-04 12:20:00,76.3,76.34,76.09,76.17,212027.0,76.3,76.34,76.09,76.17,212027.0
2025-06-04 12:25:00,76.17,76.19,76.07,76.13,116702.0,76.17,76.19,76.07,76.13,116702.0
2025-06-04 12:30:00,76.13,76.31,76.12,76.25,112880.0,76.13,76.31,76.12,76.25,112880.0
2025-06-04 12:35:00,76.25,76.35,76.2,76.27,132314.0,76.25,76.35,76.2,76.27,132314.0
2025-06-04 12:40:00,76.26,76.41,76.25,76.4,141830.0,76.26,76.41,76.25,76.4,141830.0
2025-06-04 12:45:00,76.4,76.41,76.31,76.36,114527.0,76.4,76.41,76.31,76.36,114527.0
2025-06-04 12:50:00,76.36,76.36,76.23,76.24,63025.0,76.36,76.36,76.23,76.24,63025.0
2025-06-04 12:55:00,76.25,76.31,76.22,76.28,105673.0,76.25,76.31,76.22,76.28,105673.0
2025-06-04 13:00:00,76.28,76.37,76.28,76.33,108325.0,76.28,76.37,76.28,76.33,108325.0
2025-06-04 13:05:00,76.33,76.39,76.25,76.27,108206.0,76.33,76.39,76.25,76.27,108206.0
2025-06-04 13:10:00,76.27,76.29,76.2,76.24,98950.0,76.27,76.29,76.2,76.24,98950.0
2025-06-04 13:15:00,76.23,76.28,76.2,76.23,79694.0,76.23,76.28,76.2,76.23,79694.0
2025-06-04 13:20:00,76.23,76.25,76.15,76.17,84322.0,76.23,76.25,76.15,76.17,84322.0
2025-06-04 13:25:00,76.17,76.23,76.16,76.18,125820.0,76.17,76.23,76.16,76.18,125820.0
2025-06-04 13:30:00,76.18,76.21,76.12,76.14,78873.0,76.18,76.21,76.12,76.14,78873.0
2025-06-04 13:35:00,76.15,76.17,76.1,76.11,84067.0,76.15,76.17,76.1,76.11,84067.0
2025-06-04 13:40:00,76.11,76.12,76.0,76.0,144025.0,76.11,76.12,76.0,76.0,144025.0
2025-06-04 13:45:00,76.01,76.03,75.92,75.97,286696.0,76.01,76.03,75.92,75.97,286696.0
2025-06-04 13:50:00,75.96,75.99,75.85,75.86,101909.0,75.96,75.99,75.85,75.86,101909.0
2025-06-04 13:55:00,75.86,75.98,75.81,75.94,131573.0,75.86,75.98,75.81,75.94,131573.0
2025-06-04 14:00:00,75.93,75.99,75.92,75.98,79341.0,75.93,75.99,75.92,75.98,79341.0
2025-06-04 14:05:00,75.98,76.05,75.96,76.02,94811.0,75.98,76.05,75.96,76.02,94811.0
2025-06-04 14:10:00,76.03,76.04,75.92,75.95,94468.0,76.03,76.04,75.92,75.95,94468.0
2025-06-04 14:15:00,75.95,75.95,75.86,75.92,74854.0,75.95,75.95,75.86,75.92,74854.0
2025-06-04 14:20:00,75.93,75.97,75.76,75.77,152695.0,75.93,75.97,75.76,75.77,152695.0
2025-06-04 14:25:00,75.77,75.81,75.71,75.76,141114.0,75.77,75.81,75.71,75.76,141114.0
2025-06-04 14:30:00,75.76,75.76,75.66,75.75,329698.0,75.76,75.76,75.66,75.75,329698.0
2025-06-04 14:35:00,75.75,75.79,75.72,75.73,381127.0,75.75,75.79,75.72,75.73,381127.0
2025-06-04 14:40:00,75.73,75.8,75.71,75.78,92682.0,75.73,75.8,75.71,75.78,92682.0
2025-06-04 14:45:00,75.78,75.79,75.72,75.75,105954.0,75.78,75.79,75.72,75.75,105954.0
2025-06-04 14:50:00,75.76,75.84,75.72,75.82,106232.0,75.76,75.84,75.72,75.82,106232.0
2025-06-04 14:55:00,75.83,75.83,75.67,75.71,490705.0,75.83,75.83,75.67,75.71,490705.0
2025-06-04 15:00:00,75.71,75.8,75.7,75.8,119903.0,75.71,75.8,75.7,75.8,119903.0
2025-06-04 15:05:00,75.79,75.91,75.79,75.87,96303.0,75.79,75.91,75.79,75.87,96303.0
2025-06-04 15:10:00,75.88,75.98,75.87,75.95,88799.0,75.88,75.98,75.87,75.95,88799.0
2025-06-04 15:15:00,75.95,75.96,75.89,75.92,124126.0,75.95,75.96,75.89,75.92,124126.0
2025-06-04 15:20:00,75.92,75.93,75.8,75.82,112402.0,75.92,75.93,75.8,75.82,112402.0
2025-06-04 15:25:00,75.83,75.84,75.78,75.82,125005.0,75.83,75.84,75.78,75.82,125005.0
2025-06-04 15:30:00,75.83,75.87,75.75,75.77,156235.0,75.83,75.87,75.75,75.77,156235.0
2025-06-04 15:35:00,75.76,75.79,75.74,75.77,185803.0,75.76,75.79,75.74,75.77,185803.0
2025-06-04 15:40:00,75.77,75.83,75.7,75.77,450914.0,75.77,75.83,75.7,75.77,450914.0
2025-06-04 15:45:00,75.77,75.79,75.68,75.7,292255.0,75.77,75.79,75.68,75.7,292255.0
2025-06-04 15:50:00,75.7,75.74,75.62,75.63,455625.0,75.7,75.74,75.62,75.63,455625.0
2025-06-04 15:55:00,75.63,75.63,75.38,75.39,1381121.0,75.63,75.63,75.38,75.39,1381121.0
2025-06-05 09:30:00,75.61,75.76,74.62,74.85,683937.0,75.61,75.76,74.62,74.85,683937.0
2025-06-05 09:35:00,74.91,74.91,74.41,74.45,463686.0,74.91,74.91,74.41,74.45,463686.0
2025-06-05 09:40:00,74.46,74.55,74.3,74.48,339394.0,74.46,74.55,74.3,74.48,339394.0
2025-06-05 09:45:00,74.49,74.8,74.36,74.8,354992.0,74.49,74.8,74.36,74.8,354992.0
2025-06-05 09:50:00,74.81,74.89,74.5,74.54,295000.0,74.81,74.89,74.5,74.54,295000.0
2025-06-05 09:55:00,74.53,74.56,74.32,74.43,376309.0,74.53,74.56,74.32,74.43,376309.0
2025-06-05 10:00:00,74.43,74.58,74.43,74.57,152437.0,74.43,74.58,74.43,74.57,152437.0
2025-06-05 10:05:00,74.58,74.73,74.45,74.47,165947.0,74.58,74.73,74.45,74.47,165947.0
2025-06-05 10:10:00,74.48,74.65,74.48,74.54,130686.0,74.48,74.65,74.48,74.54,130686.0
2025-06-05 10:15:00,74.53,74.59,74.44,74.48,106806.0,74.53,74.59,74.44,74.48,106806.0
2025-06-05 10:20:00,74.49,74.63,74.43,74.57,208138.0,74.49,74.63,74.43,74.57,208138.0
2025-06-05 10:25:00,74.57,74.62,74.44,74.51,92106.0,74.57,74.62,74.44,74.51,92106.0
2025-06-05 10:30:00,74.51,74.61,74.45,74.45,146837.0,74.51,74.61,74.45,74.45,146837.0
2025-06-05 10:35:00,74.45,74.62,74.33,74.56,337315.0,74.45,74.62,74.33,74.56,337315.0
2025-06-05 10:40:00,74.56,74.81,74.45,74.63,236334.0,74.56,74.81,74.45,74.63,236334.0
2025-06-05 10:45:00,74.62,74.84,74.59,74.65,288899.0,74.62,74.84,74.59,74.65,288899.0
2025-06-05 10:50:00,74.64,74.66,74.45,74.48,112328.0,74.64,74.66,74.45,74.48,112328.0
2025-06-05 10:55:00,74.48,74.62,74.43,74.61,146367.0,74.48,74.62,74.43,74.61,146367.0
2025-06-05 11:00:00,74.61,74.69,74.59,74.66,117815.0,74.61,74.69,74.59,74.66,117815.0
2025-06-05 11:05:00,74.66,74.69,74.56,74.64,304232.0,74.66,74.69,74.56,74.64,304232.0
2025-06-05 11:10:00,74.63,74.7,74.54,74.54,226566.0,74.63,74.7,74.54,74.54,226566.0
2025-06-05 11:15:00,74.55,74.7,74.51,74.65,137892.0,74.55,74.7,74.51,74.65,137892.0
2025-06-05 11:20:00,74.65,74.65,74.58,74.59,80454.0,74.65,74.65,74.58,74.59,80454.0
2025-06-05 11:25:00,74.58,74.65,74.51,74.59,139442.0,74.58,74.65,74.51,74.59,139442.0
2025-06-05 11:30:00,74.6,74.73,74.59,74.66,109774.0,74.6,74.73,74.59,74.66,109774.0
2025-06-05 11:35:00,74.66,74.67,74.58,74.66,85959.0,74.66,74.67,74.58,74.66,85959.0
2025-06-05 11:40:00,74.67,74.72,74.52,74.55,146999.0,74.67,74.72,74.52,74.55,146999.0
2025-06-05 11:45:00,74.55,74.57,74.42,74.44,93381.0,74.55,74.57,74.42,74.44,93381.0
2025-06-05 11:50:00,74.44,74.54,74.43,74.54,95344.0,74.44,74.54,74.43,74.54,95344.0
2025-06-05 11:55:00,74.55,74.61,74.5,74.56,106819.0,74.55,74.61,74.5,74.56,106819.0
2025-06-05 12:00:00,74.56,74.61,74.47,74.48,79056.0,74.56,74.61,74.47,74.48,79056.0
2025-06-05 12:05:00,74.48,74.52,74.39,74.45,80539.0,74.48,74.52,74.39,74.45,80539.0
2025-06-05 12:10:00,74.45,74.5,74.44,74.47,54539.0,74.45,74.5,74.44,74.47,54539.0
2025-06-05 12:15:00,74.47,74.62,74.44,74.61,79559.0,74.47,74.62,74.44,74.61,79559.0
2025-06-05 12:20:00,74.61,74.67,74.59,74.66,90715.0,74.61,74.67,74.59,74.66,90715.0
2025-06-05 12:25:00,74.66,74.68,74.56,74.65,50438.0,74.66,74.68,74.56,74.65,50438.0
2025-06-05 12:30:00,74.65,74.67,74.55,74.59,63571.0,74.65,74.67,74.55,74.59,63571.0
2025-06-05 12:35:00,74.59,74.62,74.52,74.56,51092.0,74.59,74.62,74.52,74.56,51092.0
2025-06-05 12:40:00,74.56,74.6,74.47,74.48,54546.0,74.56,74.6,74.47,74.48,54546.0
2025-06-05 12:45:00,74.47,74.47,74.18,74.26,152179.0,74.47,74.47,74.18,74.26,152179.0
2025-06-05 12:50:00,74.26,74.35,74.22,74.31,75370.0,74.26,74.35,74.22,74.31,75370.0
2025-06-05 12:55:00,74.31,74.39,74.3,74.32,94772.0,74.31,74.39,74.3,74.32,94772.0
2025-06-05 13:00:00,74.31,74.46,74.31,74.4,112636.0,74.31,74.46,74.31,74.4,112636.0
2025-06-05 13:05:00,74.4,74.54,74.36,74.51,51836.0,74.4,74.54,74.36,74.51,51836.0
2025-06-05 13:10:00,74.51,74.63,74.51,74.62,49045.0,74.51,74.63,74.51,74.62,49045.0
2025-06-05 13:15:00,74.63,74.68,74.62,74.63,46361.0,74.63,74.68,74.62,74.63,46361.0
2025-06-05 13:20:00,74.63,74.7,74.62,74.7,34410.0,74.63,74.7,74.62,74.7,34410.0
2025-06-05 13:25:00,74.7,74.72,74.63,74.67,48339.0,74.7,74.72,74.63,74.67,48339.0
2025-06-05 13:30:00,74.67,74.72,74.65,74.72,35109.0,74.67,74.72,74.65,74.72,35109.0
2025-06-05 13:35:00,74.73,74.78,74.7,74.71,49759.0,74.73,74.78,74.7,74.71,49759.0
2025-06-05 13:40:00,74.71,74.77,74.7,74.73,49726.0,74.71,74.77,74.7,74.73,49726.0
2025-06-05 13:45:00,74.73,74.79,74.69,74.75,42945.0,74.73,74.79,74.69,74.75,42945.0
2025-06-05 13:50:00,74.75,74.86,74.73,74.84,83430.0,74.75,74.86,74.73,74.84,83430.0
2025-06-05 13:55:00,74.84,74.96,74.8,74.81,116540.0,74.84,74.96,74.8,74.81,116540.0
2025-06-05 14:00:00,74.81,74.86,74.73,74.74,74306.0,74.81,74.86,74.73,74.74,74306.0
2025-06-05 14:05:00,74.74,74.85,74.7,74.84,78803.0,74.74,74.85,74.7,74.84,78803.0
2025-06-05 14:10:00,74.84,74.95,74.81,74.91,84145.0,74.84,74.95,74.81,74.91,84145.0
2025-06-05 14:15:00,74.92,74.92,74.73,74.91,138055.0,74.92,74.92,74.73,74.91,138055.0
2025-06-05 14:20:00,74.92,75.06,74.89,75.03,245904.0,74.92,75.06,74.89,75.03,245904.0
2025-06-05 14:25:00,75.03,75.07,74.89,74.9,137721.0,75.03,75.07,74.89,74.9,137721.0
2025-06-05 14:30:00,74.92,75.04,74.89,74.98,94768.0,74.92,75.04,74.89,74.98,94768.0
2025-06-05 14:35:00,74.98,75.0,74.87,74.95,154986.0,74.98,75.0,74.87,74.95,154986.0
2025-06-05 14:40:00,74.95,74.96,74.86,74.96,80273.0,74.95,74.96,74.86,74.96,80273.0
2025-06-05 14:45:00,74.96,75.03,74.95,75.02,62674.0,74.96,75.03,74.95,75.02,62674.0
2025-06-05 14:50:00,75.02,75.05,74.95,75.02,91051.0,75.02,75.05,74.95,75.02,91051.0
2025-06-05 14:55:00,75.01,75.08,74.99,75.04,75292.0,75.01,75.08,74.99,75.04,75292.0
2025-06-05 15:00:00,75.05,75.09,74.99,75.03,71944.0,75.05,75.09,74.99,75.03,71944.0
2025-06-05 15:05:00,75.03,75.07,75.01,75.03,109214.0,75.03,75.07,75.01,75.03,109214.0
2025-06-05 15:10:00,75.03,75.05,74.84,74.86,123648.0,75.03,75.05,74.84,74.86,123648.0
2025-06-05 15:15:00,74.86,74.91,74.46,74.55,410799.0,74.86,74.91,74.46,74.55,410799.0
2025-06-05 15:20:00,74.53,74.58,74.41,74.45,242336.0,74.53,74.58,74.41,74.45,242336.0
2025-06-05 15:25:00,74.45,74.72,74.43,74.61,128399.0,74.45,74.72,74.43,74.61,128399.0
2025-06-05 15:30:00,74.61,74.81,74.59,74.81,222260.0,74.61,74.81,74.59,74.81,222260.0
2025-06-05 15:35:00,74.8,75.03,74.79,74.98,209733.0,74.8,75.03,74.79,74.98,209733.0
2025-06-05 15:40:00,74.98,75.02,74.83,74.88,163601.0,74.98,75.02,74.83,74.88,163601.0
2025-06-05 15:45:00,74.88,74.99,74.84,74.98,139610.0,74.88,74.99,74.84,74.98,139610.0
2025-06-05 15:50:00,74.98,74.98,74.74,74.76,313551.0,74.98,74.98,74.74,74.76,313551.0
2025-06-05 15:55:00,74.74,74.94,74.73,74.91,939608.0,74.74,74.94,74.73,74.91,939608.0
2025-06-06 09:30:00,76.15,76.39,75.98,76.32,372580.0,76.15,76.39,75.98,76.32,372580.0
2025-06-06 09:35:00,76.33,76.48,76.2,76.46,191843.0,76.33,76.48,76.2,76.46,191843.0
2025-06-06 09:40:00,76.47,76.7,76.44,76.69,160381.0,76.47,76.7,76.44,76.69,160381.0
2025-06-06 09:45:00,76.69,76.76,76.3,76.3,117939.0,76.69,76.76,76.3,76.3,117939.0
2025-06-06 09:50:00,76.28,76.38,76.22,76.32,110891.0,76.28,76.38,76.22,76.32,110891.0
2025-06-06 09:55:00,76.32,76.45,76.28,76.44,134179.0,76.32,76.45,76.28,76.44,134179.0
2025-06-06 10:00:00,76.44,76.47,76.12,76.19,131148.0,76.44,76.47,76.12,76.19,131148.0
2025-06-06 10:05:00,76.19,76.26,76.15,76.19,114993.0,76.19,76.26,76.15,76.19,114993.0
2025-06-06 10:10:00,76.2,76.2,75.95,76.0,128310.0,76.2,76.2,75.95,76.0,128310.0
2025-06-06 10:15:00,76.01,76.04,75.86,75.94,75305.0,76.01,76.04,75.86,75.94,75305.0
2025-06-06 10:20:00,75.96,76.12,75.93,76.1,117263.0,75.96,76.12,75.93,76.1,117263.0
2025-06-06 10:25:00,76.09,76.16,76.03,76.08,59199.0,76.09,76.16,76.03,76.08,59199.0
2025-06-06 10:30:00,76.08,76.09,75.97,76.02,153869.0,76.08,76.09,75.97,76.02,153869.0
2025-06-06 10:35:00,76.01,76.02,75.9,75.94,258677.0,76.01,76.02,75.9,75.94,258677.0
2025-06-06 10:40:00,75.94,76.0,75.91,75.94,74515.0,75.94,76.0,75.91,75.94,74515.0
2025-06-06 10:45:00,75.94,76.13,75.91,76.12,59841.0,75.94,76.13,75.91,76.12,59841.0
2025-06-06 10:50:00,76.12,76.22,76.03,76.2,78829.0,76.12,76.22,76.03,76.2,78829.0
2025-06-06 10:55:00,76.19,76.26,76.11,76.14,82502.0,76.19,76.26,76.11,76.14,82502.0
2025-06-06 11:00:00,76.15,76.22,76.06,76.08,54940.0,76.15,76.22,76.06,76.08,54940.0
2025-06-06 11:05:00,76.07,76.27,76.06,76.25,108007.0,76.07,76.27,76.06,76.25,108007.0
2025-06-06 11:10:00,76.25,76.27,76.18,76.24,55972.0,76.25,76.27,76.18,76.24,55972.0
2025-06-06 11:15:00,76.25,76.26,76.04,76.1,112108.0,76.25,76.26,76.04,76.1,112108.0
2025-06-06 11:20:00,76.09,76.18,76.0,76.06,167232.0,76.09,76.18,76.0,76.06,167232.0
2025-06-06 11:25:00,76.06,76.12,75.99,76.12,105176.0,76.06,76.12,75.99,76.12,105176.0
2025-06-06 11:30:00,76.11,76.13,76.0,76.06,52531.0,76.11,76.13,76.0,76.06,52531.0
2025-06-06 11:35:00,76.05,76.06,75.97,75.98,65928.0,76.05,76.06,75.97,75.98,65928.0
2025-06-06 11:40:00,75.99,76.07,75.96,76.04,52489.0,75.99,76.07,75.96,76.04,52489.0
2025-06-06 11:45:00,76.05,76.08,75.98,76.06,41740.0,76.05,76.08,75.98,76.06,41740.0
2025-06-06 11:50:00,76.07,76.1,76.02,76.06,41740.0,76.07,76.1,76.02,76.06,41740.0
2025-06-06 11:55:00,76.06,76.07,75.95,76.05,57114.0,76.06,76.07,75.95,76.05,57114.0
2025-06-06 12:00:00,76.05,76.11,76.04,76.09,32123.0,76.05,76.11,76.04,76.09,32123.0
2025-06-06 12:05:00,76.09,76.17,76.08,76.16,33721.0,76.09,76.17,76.08,76.16,33721.0
2025-06-06 12:10:00,76.16,76.23,76.14,76.2,32125.0,76.16,76.23,76.14,76.2,32125.0
2025-06-06 12:15:00,76.2,76.21,76.09,76.12,35981.0,76.2,76.21,76.09,76.12,35981.0
2025-06-06 12:20:00,76.11,76.15,76.04,76.08,27536.0,76.11,76.15,76.04,76.08,27536.0
2025-06-06 12:25:00,76.08,76.12,76.05,76.1,60260.0,76.08,76.12,76.05,76.1,60260.0
2025-06-06 12:30:00,76.11,76.18,76.09,76.16,31506.0,76.11,76.18,76.09,76.16,31506.0
2025-06-06 12:35:00,76.16,76.16,76.07,76.09,44787.0,76.16,76.16,76.07,76.09,44787.0
2025-06-06 12:40:00,76.08,76.1,76.02,76.06,46767.0,76.08,76.1,76.02,76.06,46767.0
2025-06-06 12:45:00,76.05,76.07,76.02,76.06,60178.0,76.05,76.07,76.02,76.06,60178.0
2025-06-06 12:50:00,76.06,76.07,75.98,76.01,44097.0,76.06,76.07,75.98,76.01,44097.0
2025-06-06 12:55:00,76.01,76.02,75.93,76.0,37709.0,76.01,76.02,75.93,76.0,37709.0
2025-06-06 13:00:00,76.0,76.0,75.92,75.95,37954.0,76.0,76.0,75.92,75.95,37954.0
2025-06-06 13:05:00,75.95,75.98,75.92,75.94,40970.0,75.95,75.98,75.92,75.94,40970.0
2025-06-06 13:10:00,75.94,75.95,75.84,75.91,49655.0,75.94,75.95,75.84,75.91,49655.0
2025-06-06 13:15:00,75.91,76.0,75.87,75.98,66254.0,75.91,76.0,75.87,75.98,66254.0
2025-06-06 13:20:00,75.99,76.04,75.96,75.97,62614.0,75.99,76.04,75.96,75.97,62614.0
2025-06-06 13:25:00,75.96,75.97,75.9,75.9,22450.0,75.96,75.97,75.9,75.9,22450.0
2025-06-06 13:30:00,75.91,75.95,75.87,75.9,47678.0,75.91,75.95,75.87,75.9,47678.0
2025-06-06 13:35:00,75.9,75.92,75.88,75.9,28347.0,75.9,75.92,75.88,75.9,28347.0
2025-06-06 13:40:00,75.91,75.94,75.83,75.87,47189.0,75.91,75.94,75.83,75.87,47189.0
2025-06-06 13:45:00,75.88,75.97,75.87,75.96,24938.0,75.88,75.97,75.87,75.96,24938.0
2025-06-06 13:50:00,75.97,76.01,75.92,75.93,60299.0,75.97,76.01,75.92,75.93,60299.0
2025-06-06 13:55:00,75.93,75.95,75.89,75.92,51293.0,75.93,75.95,75.89,75.92,51293.0
2025-06-06 14:00:00,75.92,76.12,75.91,76.12,62671.0,75.92,76.12,75.91,76.12,62671.0
2025-06-06 14:05:00,76.12,76.12,76.05,76.1,74254.0,76.12,76.12,76.05,76.1,74254.0
2025-06-06 14:10:00,76.1,76.1,76.06,76.08,55084.0,76.1,76.1,76.06,76.08,55084.0
2025-06-06 14:15:00,76.08,76.14,76.07,76.09,94932.0,76.08,76.14,76.07,76.09,94932.0
2025-06-06 14:20:00,76.09,76.13,76.06,76.1,57659.0,76.09,76.13,76.06,76.1,57659.0
2025-06-06 14:25:00,76.09,76.1,76.04,76.05,49757.0,76.09,76.1,76.04,76.05,49757.0
2025-06-06 14:30:00,76.06,76.23,76.05,76.18,110467.0,76.06,76.23,76.05,76.18,110467.0
2025-06-06 14:35:00,76.19,76.2,76.08,76.1,133310.0,76.19,76.2,76.08,76.1,133310.0
2025-06-06 14:40:00,76.11,76.12,76.04,76.09,158643.0,76.11,76.12,76.04,76.09,158643.0
2025-06-06 14:45:00,76.09,76.12,76.02,76.12,74450.0,76.09,76.12,76.02,76.12,74450.0
2025-06-06 14:50:00,76.11,76.18,76.07,76.17,96935.0,76.11,76.18,76.07,76.17,96935.0
2025-06-06 14:55:00,76.17,76.18,76.13,76.16,102492.0,76.17,76.18,76.13,76.16,102492.0
2025-06-06 15:00:00,76.15,76.2,76.14,76.17,118280.0,76.15,76.2,76.14,76.17,118280.0
2025-06-06 15:05:00,76.16,76.17,76.08,76.12,88688.0,76.16,76.17,76.08,76.12,88688.0
2025-06-06 15:10:00,76.12,76.27,76.11,76.26,45874.0,76.12,76.27,76.11,76.26,45874.0
2025-06-06 15:15:00,76.26,76.27,76.2,76.23,47024.0,76.26,76.27,76.2,76.23,47024.0
2025-06-06 15:20:00,76.23,76.24,76.18,76.23,79830.0,76.23,76.24,76.18,76.23,79830.0
2025-06-06 15:25:00,76.23,76.28,76.22,76.25,96348.0,76.23,76.28,76.22,76.25,96348.0
2025-06-06 15:30:00,76.25,76.28,76.21,76.23,104430.0,76.25,76.28,76.21,76.23,104430.0
2025-06-06 15:35:00,76.23,76.28,76.23,76.25,83382.0,76.23,76.28,76.23,76.25,83382.0
2025-06-06 15:40:00,76.24,76.27,76.2,76.23,115500.0,76.24,76.27,76.2,76.23,115500.0
2025-06-06 15:45:00,76.23,76.29,76.22,76.25,122838.0,76.23,76.29,76.22,76.25,122838.0
2025-06-06 15:50:00,76.25,76.35,76.24,76.35,199686.0,76.25,76.35,76.24,76.35,199686.0
2025-06-06 15:55:00,76.34,76.43,76.31,76.31,582398.0,76.34,76.43,76.31,76.31,582398.0
2025-06-09 09:30:00,76.55,76.65,75.93,76.03,287266.0,76.55,76.65,75.93,76.03,287266.0
2025-06-09 09:35:00,76.01,76.32,75.97,76.26,138273.0,76.01,76.32,75.97,76.26,138273.0
2025-06-09 09:40:00,76.26,76.51,76.25,76.49,129407.0,76.26,76.51,76.25,76.49,129407.0
2025-06-09 09:45:00,76.5,76.7,76.47,76.6,116956.0,76.5,76.7,76.47,76.6,116956.0
2025-06-09 09:50:00,76.61,76.66,76.46,76.58,153416.0,76.61,76.66,76.46,76.58,153416.0
2025-06-09 09:55:00,76.58,76.69,76.53,76.62,126546.0,76.58,76.69,76.53,76.62,126546.0
2025-06-09 10:00:00,76.62,76.67,76.44,76.51,140397.0,76.62,76.67,76.44,76.51,140397.0
2025-06-09 10:05:00,76.52,76.58,76.44,76.49,134726.0,76.52,76.58,76.44,76.49,134726.0
2025-06-09 10:10:00,76.48,76.53,76.31,76.35,93030.0,76.48,76.53,76.31,76.35,93030.0
2025-06-09 10:15:00,76.34,76.43,76.28,76.34,59622.0,76.34,76.43,76.28,76.34,59622.0
2025-06-09 10:20:00,76.35,76.46,76.31,76.41,43262.0,76.35,76.46,76.31,76.41,43262.0
2025-06-09 10:25:00,76.4,76.47,76.37,76.47,57490.0,76.4,76.47,76.37,76.47,57490.0
2025-06-09 10:30:00,76.47,76.5,76.4,76.4,92982.0,76.47,76.5,76.4,76.4,92982.0
2025-06-09 10:35:00,76.41,76.44,76.33,76.4,49349.0,76.41,76.44,76.33,76.4,49349.0
2025-06-09 10:40:00,76.4,76.46,76.32,76.41,96108.0,76.4,76.46,76.32,76.41,96108.0
2025-06-09 10:45:00,76.4,76.4,76.24,76.28,83040.0,76.4,76.4,76.24,76.28,83040.0
2025-06-09 10:50:00,76.27,76.43,76.25,76.37,71831.0,76.27,76.43,76.25,76.37,71831.0
2025-06-09 10:55:00,76.38,76.45,76.35,76.42,59147.0,76.38,76.45,76.35,76.42,59147.0
2025-06-09 11:00:00,76.42,76.47,76.39,76.39,51485.0,76.42,76.47,76.39,76.39,51485.0
2025-06-09 11:05:00,76.39,76.41,76.17,76.23,41196.0,76.39,76.41,76.17,76.23,41196.0
2025-06-09 11:10:00,76.23,76.27,76.16,76.17,49922.0,76.23,76.27,76.16,76.17,49922.0
2025-06-09 11:15:00,76.17,76.28,76.13,76.25,85013.0,76.17,76.28,76.13,76.25,85013.0
2025-06-09 11:20:00,76.26,76.27,76.15,76.26,47353.0,76.26,76.27,76.15,76.26,47353.0
2025-06-09 11:25:00,76.26,76.27,76.06,76.1,120092.0,76.26,76.27,76.06,76.1,120092.0
2025-06-09 11:30:00,76.1,76.13,75.98,76.02,132904.0,76.1,76.13,75.98,76.02,132904.0
2025-06-09 11:35:00,76.03,76.17,76.02,76.16,134921.0,76.03,76.17,76.02,76.16,134921.0
2025-06-09 11:40:00,76.17,76.19,76.1,76.1,94007.0,76.17,76.19,76.1,76.1,94007.0
2025-06-09 11:45:00,76.11,76.13,76.07,76.08,87069.0,76.11,76.13,76.07,76.08,87069.0
2025-06-09 11:50:00,76.08,76.11,76.06,76.09,112509.0,76.08,76.11,76.06,76.09,112509.0
2025-06-09 11:55:00,76.09,76.16,76.05,76.15,112613.0,76.09,76.16,76.05,76.15,112613.0
2025-06-09 12:00:00,76.15,76.21,76.08,76.17,74260.0,76.15,76.21,76.08,76.17,74260.0
2025-06-09 12:05:00,76.17,76.17,76.08,76.15,52429.0,76.17,76.17,76.08,76.15,52429.0
2025-06-09 12:10:00,76.15,76.2,76.14,76.17,84254.0,76.15,76.2,76.14,76.17,84254.0
2025-06-09 12:15:00,76.16,76.22,76.14,76.22,49563.0,76.16,76.22,76.14,76.22,49563.0
2025-06-09 12:20:00,76.21,76.21,76.13,76.17,55884.0,76.21,76.21,76.13,76.17,55884.0
2025-06-09 12:25:00,76.17,76.18,76.11,76.14,25398.0,76.17,76.18,76.11,76.14,25398.0
2025-06-09 12:30:00,76.14,76.18,76.13,76.17,84950.0,76.14,76.18,76.13,76.17,84950.0
2025-06-09 12:35:00,76.17,76.18,76.04,76.06,39828.0,76.17,76.18,76.04,76.06,39828.0
2025-06-09 12:40:00,76.05,76.09,76.0,76.08,68348.0,76.05,76.09,76.0,76.08,68348.0
2025-06-09 12:45:00,76.08,76.14,76.07,76.11,47410.0,76.08,76.14,76.07,76.11,47410.0
2025-06-09 12:50:00,76.11,76.22,76.1,76.22,66153.0,76.11,76.22,76.1,76.22,66153.0
2025-06-09 12:55:00,76.22,76.22,76.11,76.14,42905.0,76.22,76.22,76.11,76.14,42905.0
2025-06-09 13:00:00,76.14,76.2,76.12,76.18,30825.0,76.14,76.2,76.12,76.18,30825.0
2025-06-09 13:05:00,76.19,76.25,76.18,76.2,46620.0,76.19,76.25,76.18,76.2,46620.0
2025-06-09 13:10:00,76.2,76.28,76.19,76.25,48452.0,76.2,76.28,76.19,76.25,48452.0
2025-06-09 13:15:00,76.26,76.29,76.23,76.27,44696.0,76.26,76.29,76.23,76.27,44696.0
2025-06-09 13:20:00,76.27,76.37,76.22,76.37,97633.0,76.27,76.37,76.22,76.37,97633.0
2025-06-09 13:25:00,76.37,76.45,76.37,76.44,32252.0,76.37,76.45,76.37,76.44,32252.0
2025-06-09 13:30:00,76.45,76.46,76.37,76.4,36702.0,76.45,76.46,76.37,76.4,36702.0
2025-06-09 13:35:00,76.4,76.42,76.37,76.4,28060.0,76.4,76.42,76.37,76.4,28060.0
2025-06-09 13:40:00,76.41,76.49,76.39,76.47,59862.0,76.41,76.49,76.39,76.47,59862.0
2025-06-09 13:45:00,76.47,76.51,76.46,76.5,72442.0,76.47,76.51,76.46,76.5,72442.0
2025-06-09 13:50:00,76.5,76.53,76.49,76.52,28831.0,76.5,76.53,76.49,76.52,28831.0
2025-06-09 13:55:00,76.51,76.52,76.48,76.49,27791.0,76.51,76.52,76.48,76.49,27791.0
2025-06-09 14:00:00,76.49,76.53,76.47,76.53,45117.0,76.49,76.53,76.47,76.53,45117.0
2025-06-09 14:05:00,76.53,76.54,76.5,76.53,43997.0,76.53,76.54,76.5,76.53,43997.0
2025-06-09 14:10:00,76.53,76.58,76.53,76.56,31767.0,76.53,76.58,76.53,76.56,31767.0
2025-06-09 14:15:00,76.57,76.59,76.55,76.59,21110.0,76.57,76.59,76.55,76.59,21110.0
2025-06-09 14:20:00,76.59,76.62,76.55,76.61,49652.0,76.59,76.62,76.55,76.61,49652.0
2025-06-09 14:25:00,76.61,76.66,76.61,76.65,39707.0,76.61,76.66,76.61,76.65,39707.0
2025-06-09 14:30:00,76.64,76.67,76.63,76.64,68580.0,76.64,76.67,76.63,76.64,68580.0
2025-06-09 14:35:00,76.64,76.65,76.54,76.55,75658.0,76.64,76.65,76.54,76.55,75658.0
2025-06-09 14:40:00,76.54,76.56,76.46,76.53,44824.0,76.54,76.56,76.46,76.53,44824.0
2025-06-09 14:45:00,76.53,76.56,76.5,76.51,28643.0,76.53,76.56,76.5,76.51,28643.0
2025-06-09 14:50:00,76.5,76.53,76.49,76.52,45892.0,76.5,76.53,76.49,76.52,45892.0
2025-06-09 14:55:00,76.53,76.61,76.52,76.54,65138.0,76.53,76.61,76.52,76.54,65138.0
2025-06-09 15:00:00,76.53,76.57,76.52,76.52,46507.0,76.53,76.57,76.52,76.52,46507.0
2025-06-09 15:05:00,76.53,76.55,76.45,76.51,46933.0,76.53,76.55,76.45,76.51,46933.0
2025-06-09 15:10:00,76.51,76.53,76.44,76.47,36527.0,76.51,76.53,76.44,76.47,36527.0
2025-06-09 15:15:00,76.47,76.48,76.42,76.44,50026.0,76.47,76.48,76.42,76.44,50026.0
2025-06-09 15:20:00,76.43,76.45,76.36,76.36,58526.0,76.43,76.45,76.36,76.36,58526.0
2025-06-09 15:25:00,76.37,76.38,76.27,76.3,75110.0,76.37,76.38,76.27,76.3,75110.0
2025-06-09 15:30:00,76.29,76.34,76.2,76.33,110947.0,76.29,76.34,76.2,76.33,110947.0
2025-06-09 15:35:00,76.32,76.36,76.31,76.31,80252.0,76.32,76.36,76.31,76.31,80252.0
2025-06-09 15:40:00,76.31,76.33,76.25,76.26,67834.0,76.31,76.33,76.25,76.26,67834.0
2025-06-09 15:45:00,76.26,76.41,76.26,76.4,97198.0,76.26,76.41,76.26,76.4,97198.0
2025-06-09 15:50:00,76.39,76.43,76.33,76.37,266994.0,76.39,76.43,76.33,76.37,266994.0
2025-06-09 15:55:00,76.37,76.49,76.35,76.43,1192549.0,76.37,76.49,76.35,76.43,1192549.0
2025-06-10 09:30:00,76.16,76.3,75.96,76.2,346633.0,76.16,76.3,75.96,76.2,346633.0
2025-06-10 09:35:00,76.19,76.2,76.01,76.11,174191.0,76.19,76.2,76.01,76.11,174191.0
2025-06-10 09:40:00,76.12,76.35,76.07,76.25,110746.0,76.12,76.35,76.07,76.25,110746.0
2025-06-10 09:45:00,76.26,76.26,75.9,76.03,197269.0,76.26,76.26,75.9,76.03,197269.0
2025-06-10 09:50:00,76.05,76.2,75.88,75.98,160514.0,76.05,76.2,75.88,75.98,160514.0
2025-06-10 09:55:00,75.97,76.24,75.97,76.08,145340.0,75.97,76.24,75.97,76.08,145340.0
2025-06-10 10:00:00,76.08,76.19,76.06,76.16,109207.0,76.08,76.19,76.06,76.16,109207.0
2025-06-10 10:05:00,76.15,76.19,75.84,75.9,203307.0,76.15,76.19,75.84,75.9,203307.0
2025-06-10 10:10:00,75.89,75.92,75.66,75.68,246369.0,75.89,75.92,75.66,75.68,246369.0
2025-06-10 10:15:00,75.67,75.8,75.59,75.69,310439.0,75.67,75.8,75.59,75.69,310439.0
2025-06-10 10:20:00,75.69,75.82,75.58,75.75,167628.0,75.69,75.82,75.58,75.75,167628.0
2025-06-10 10:25:00,75.76,75.76,75.51,75.53,175341.0,75.76,75.76,75.51,75.53,175341.0
2025-06-10 10:30:00,75.53,75.58,75.38,75.44,240427.0,75.53,75.58,75.38,75.44,240427.0
2025-06-10 10:35:00,75.45,75.55,75.37,75.45,178401.0,75.45,75.55,75.37,75.45,178401.0
2025-06-10 10:40:00,75.44,75.47,75.36,75.4,132920.0,75.44,75.47,75.36,75.4,132920.0
2025-06-10 10:45:00,75.4,75.41,75.3,75.33,122494.0,75.4,75.41,75.3,75.33,122494.0
2025-06-10 10:50:00,75.32,75.39,75.28,75.28,114221.0,75.32,75.39,75.28,75.28,114221.0
2025-06-10 10:55:00,75.29,75.34,75.24,75.31,177787.0,75.29,75.34,75.24,75.31,177787.0
2025-06-10 11:00:00,75.31,75.58,75.28,75.47,106823.0,75.31,75.58,75.28,75.47,106823.0
2025-06-10 11:05:00,75.46,75.63,75.46,75.48,110165.0,75.46,75.63,75.46,75.48,110165.0
2025-06-10 11:10:00,75.48,75.67,75.48,75.63,87701.0,75.48,75.67,75.48,75.63,87701.0
2025-06-10 11:15:00,75.63,75.78,75.58,75.74,68555.0,75.63,75.78,75.58,75.74,68555.0
2025-06-10 11:20:00,75.75,75.77,75.71,75.73,70508.0,75.75,75.77,75.71,75.73,70508.0
2025-06-10 11:25:00,75.72,75.77,75.7,75.77,82353.0,75.72,75.77,75.7,75.77,82353.0
2025-06-10 11:30:00,75.77,75.77,75.6,75.69,155876.0,75.77,75.77,75.6,75.69,155876.0
2025-06-10 11:35:00,75.69,75.73,75.62,75.64,77403.0,75.69,75.73,75.62,75.64,77403.0
2025-06-10 11:40:00,75.63,75.65,75.56,75.58,75164.0,75.63,75.65,75.56,75.58,75164.0
2025-06-10 11:45:00,75.57,75.66,75.56,75.59,49760.0,75.57,75.66,75.56,75.59,49760.0
2025-06-10 11:50:00,75.58,75.63,75.53,75.56,50740.0,75.58,75.63,75.53,75.56,50740.0
2025-06-10 11:55:00,75.56,75.57,75.44,75.45,118436.0,75.56,75.57,75.44,75.45,118436.0
2025-06-10 12:00:00,75.45,75.59,75.44,75.53,105294.0,75.45,75.59,75.44,75.53,105294.0
2025-06-10 12:05:00,75.53,75.55,75.47,75.49,61425.0,75.53,75.55,75.47,75.49,61425.0
2025-06-10 12:10:00,75.5,75.51,75.44,75.44,56712.0,75.5,75.51,75.44,75.44,56712.0
2025-06-10 12:15:00,75.45,75.52,75.42,75.52,57718.0,75.45,75.52,75.42,75.52,57718.0
2025-06-10 12:20:00,75.51,75.57,75.5,75.51,69808.0,75.51,75.57,75.5,75.51,69808.0
2025-06-10 12:25:00,75.51,75.51,75.42,75.45,66124.0,75.51,75.51,75.42,75.45,66124.0
2025-06-10 12:30:00,75.44,75.45,75.4,75.42,62648.0,75.44,75.45,75.4,75.42,62648.0
2025-06-10 12:35:00,75.42,75.44,75.4,75.41,55831.0,75.42,75.44,75.4,75.41,55831.0
2025-06-10 12:40:00,75.41,75.46,75.36,75.44,64939.0,75.41,75.46,75.36,75.44,64939.0
2025-06-10 12:45:00,75.44,75.48,75.43,75.47,50543.0,75.44,75.48,75.43,75.47,50543.0
2025-06-10 12:50:00,75.47,75.5,75.44,75.49,46632.0,75.47,75.5,75.44,75.49,46632.0
2025-06-10 12:55:00,75.49,75.52,75.46,75.48,68890.0,75.49,75.52,75.46,75.48,68890.0
2025-06-10 13:00:00,75.48,75.49,75.38,75.43,60269.0,75.48,75.49,75.38,75.43,60269.0
2025-06-10 13:05:00,75.43,75.52,75.37,75.44,81063.0,75.43,75.52,75.37,75.44,81063.0
2025-06-10 13:10:00,75.45,75.55,75.44,75.52,76745.0,75.45,75.55,75.44,75.52,76745.0
2025-06-10 13:15:00,75.52,75.53,75.46,75.47,136603.0,75.52,75.53,75.46,75.47,136603.0
2025-06-10 13:20:00,75.46,75.49,75.43,75.45,43193.0,75.46,75.49,75.43,75.45,43193.0
2025-06-10 13:25:00,75.44,75.48,75.41,75.47,76229.0,75.44,75.48,75.41,75.47,76229.0
2025-06-10 13:30:00,75.47,75.5,75.45,75.47,42010.0,75.47,75.5,75.45,75.47,42010.0
2025-06-10 13:35:00,75.46,75.47,75.42,75.44,51557.0,75.46,75.47,75.42,75.44,51557.0
2025-06-10 13:40:00,75.44,75.48,75.36,75.38,43985.0,75.44,75.48,75.36,75.38,43985.0
2025-06-10 13:45:00,75.39,75.39,75.33,75.34,51248.0,75.39,75.39,75.33,75.34,51248.0
2025-06-10 13:50:00,75.34,75.42,75.33,75.41,52029.0,75.34,75.42,75.33,75.41,52029.0
2025-06-10 13:55:00,75.41,75.42,75.31,75.32,67786.0,75.41,75.42,75.31,75.32,67786.0
2025-06-10 14:00:00,75.32,75.32,75.18,75.27,182081.0,75.32,75.32,75.18,75.27,182081.0
2025-06-10 14:05:00,75.27,75.32,75.23,75.26,89203.0,75.27,75.32,75.23,75.26,89203.0
2025-06-10 14:10:00,75.26,75.26,75.18,75.2,67778.0,75.26,75.26,75.18,75.2,67778.0
2025-06-10 14:15:00,75.2,75.26,75.13,75.17,103903.0,75.2,75.26,75.13,75.17,103903.0
2025-06-10 14:20:00,75.17,75.26,75.15,75.26,68201.0,75.17,75.26,75.15,75.26,68201.0
2025-06-10 14:25:00,75.26,75.29,75.19,75.22,88942.0,75.26,75.29,75.19,75.22,88942.0
2025-06-10 14:30:00,75.22,75.25,75.17,75.2,54686.0,75.22,75.25,75.17,75.2,54686.0
2025-06-10 14:35:00,75.2,75.29,75.2,75.25,63224.0,75.2,75.29,75.2,75.25,63224.0
2025-06-10 14:40:00,75.25,75.29,75.24,75.25,79206.0,75.25,75.29,75.24,75.25,79206.0
2025-06-10 14:45:00,75.25,75.32,75.23,75.31,101176.0,75.25,75.32,75.23,75.31,101176.0
2025-06-10 14:50:00,75.3,75.36,75.24,75.36,139479.0,75.3,75.36,75.24,75.36,139479.0
2025-06-10 14:55:00,75.36,75.45,75.31,75.4,130534.0,75.36,75.45,75.31,75.4,130534.0
2025-06-10 15:00:00,75.4,75.49,75.4,75.45,102323.0,75.4,75.49,75.4,75.45,102323.0
2025-06-10 15:05:00,75.45,75.54,75.43,75.48,193483.0,75.45,75.54,75.43,75.48,193483.0
2025-06-10 15:10:00,75.48,75.49,75.37,75.37,61069.0,75.48,75.49,75.37,75.37,61069.0
2025-06-10 15:15:00,75.38,75.42,75.36,75.39,70201.0,75.38,75.42,75.36,75.39,70201.0
2025-06-10 15:20:00,75.39,75.44,75.35,75.42,77492.0,75.39,75.44,75.35,75.42,77492.0
2025-06-10 15:25:00,75.42,75.42,75.37,75.38,59755.0,75.42,75.42,75.37,75.38,59755.0
2025-06-10 15:30:00,75.38,75.39,75.3,75.34,166223.0,75.38,75.39,75.3,75.34,166223.0
2025-06-10 15:35:00,75.34,75.36,75.3,75.33,112921.0,75.34,75.36,75.3,75.33,112921.0
2025-06-10 15:40:00,75.33,75.36,75.3,75.32,108769.0,75.33,75.36,75.3,75.32,108769.0
2025-06-10 15:45:00,75.33,75.37,75.3,75.33,165966.0,75.33,75.37,75.3,75.33,165966.0
2025-06-10 15:50:00,75.34,75.38,75.3,75.37,302914.0,75.34,75.38,75.3,75.37,302914.0
2025-06-10 15:55:00,75.37,75.51,75.36,75.45,898403.0,75.37,75.51,75.36,75.45,898403.0
2025-06-11 09:30:00,75.54,75.72,74.7,74.73,489814.0,75.54,75.72,74.7,74.73,489814.0
2025-06-11 09:35:00,74.73,74.99,74.57,74.87,269394.0,74.73,74.99,74.57,74.87,269394.0
2025-06-11 09:40:00,74.87,75.24,74.86,75.08,358675.0,74.87,75.24,74.86,75.08,358675.0
2025-06-11 09:45:00,75.08,75.24,75.01,75.2,402593.0,75.08,75.24,75.01,75.2,402593.0
2025-06-11 09:50:00,75.2,75.51,75.17,75.46,232584.0,75.2,75.51,75.17,75.46,232584.0
2025-06-11 09:55:00,75.47,75.68,75.4,75.58,314561.0,75.47,75.68,75.4,75.58,314561.0
2025-06-11 10:00:00,75.57,75.64,75.28,75.34,192671.0,75.57,75.64,75.28,75.34,192671.0
2025-06-11 10:05:00,75.34,75.38,75.23,75.29,131460.0,75.34,75.38,75.23,75.29,131460.0
2025-06-11 10:10:00,75.29,75.42,75.27,75.33,108148.0,75.29,75.42,75.27,75.33,108148.0
2025-06-11 10:15:00,75.32,75.41,75.22,75.23,68727.0,75.32,75.41,75.22,75.23,68727.0
2025-06-11 10:20:00,75.24,75.37,75.22,75.25,148407.0,75.24,75.37,75.22,75.25,148407.0
2025-06-11 10:25:00,75.25,75.38,75.25,75.34,186241.0,75.25,75.38,75.25,75.34,186241.0
2025-06-11 10:30:00,75.34,75.36,75.2,75.28,71262.0,75.34,75.36,75.2,75.28,71262.0
2025-06-11 10:35:00,75.28,75.28,75.17,75.2,77574.0,75.28,75.28,75.17,75.2,77574.0
2025-06-11 10:40:00,75.2,75.29,75.17,75.23,44941.0,75.2,75.29,75.17,75.23,44941.0
2025-06-11 10:45:00,75.24,75.25,75.14,75.14,92098.0,75.24,75.25,75.14,75.14,92098.0
2025-06-11 10:50:00,75.15,75.18,75.06,75.09,76541.0,75.15,75.18,75.06,75.09,76541.0
2025-06-11 10:55:00,75.08,75.14,74.93,74.97,145949.0,75.08,75.14,74.93,74.97,145949.0
2025-06-11 11:00:00,74.96,75.14,74.95,75.07,54931.0,74.96,75.14,74.95,75.07,54931.0
2025-06-11 11:05:00,75.07,75.12,74.9,74.94,67167.0,75.07,75.12,74.9,74.94,67167.0
2025-06-11 11:10:00,74.94,75.06,74.93,75.0,81733.0,74.94,75.06,74.93,75.0,81733.0
2025-06-11 11:15:00,75.0,75.13,75.0,75.09,99036.0,75.0,75.13,75.0,75.09,99036.0
2025-06-11 11:20:00,75.09,75.13,75.04,75.13,53155.0,75.09,75.13,75.04,75.13,53155.0
2025-06-11 11:25:00,75.12,75.17,75.08,75.14,46516.0,75.12,75.17,75.08,75.14,46516.0
2025-06-11 11:30:00,75.13,75.16,75.07,75.11,36546.0,75.13,75.16,75.07,75.11,36546.0
2025-06-11 11:35:00,75.12,75.2,75.1,75.12,43084.0,75.12,75.2,75.1,75.12,43084.0
2025-06-11 11:40:00,75.11,75.15,75.1,75.13,32901.0,75.11,75.15,75.1,75.13,32901.0
2025-06-11 11:45:00,75.13,75.14,74.93,75.0,94630.0,75.13,75.14,74.93,75.0,94630.0
2025-06-11 11:50:00,75.0,75.07,74.96,75.06,83405.0,75.0,75.07,74.96,75.06,83405.0
2025-06-11 11:55:00,75.06,75.11,75.04,75.07,89442.0,75.06,75.11,75.04,75.07,89442.0
2025-06-11 12:00:00,75.08,75.14,75.01,75.04,116738.0,75.08,75.14,75.01,75.04,116738.0
2025-06-11 12:05:00,75.04,75.13,74.98,75.11,91269.0,75.04,75.13,74.98,75.11,91269.0
2025-06-11 12:10:00,75.1,75.12,75.04,75.09,38396.0,75.1,75.12,75.04,75.09,38396.0
2025-06-11 12:15:00,75.09,75.15,75.07,75.09,48535.0,75.09,75.15,75.07,75.09,48535.0
2025-06-11 12:20:00,75.1,75.16,75.06,75.13,34152.0,75.1,75.16,75.06,75.13,34152.0
2025-06-11 12:25:00,75.14,75.19,75.11,75.16,74118.0,75.14,75.19,75.11,75.16,74118.0
2025-06-11 12:30:00,75.17,75.2,75.04,75.05,157292.0,75.17,75.2,75.04,75.05,157292.0
2025-06-11 12:35:00,75.05,75.05,74.97,75.0,157932.0,75.05,75.05,74.97,75.0,157932.0
2025-06-11 12:40:00,75.0,75.06,74.98,75.04,107719.0,75.0,75.06,74.98,75.04,107719.0
2025-06-11 12:45:00,75.03,75.1,75.01,75.03,79553.0,75.03,75.1,75.01,75.03,79553.0
2025-06-11 12:50:00,75.03,75.1,75.02,75.08,53977.0,75.03,75.1,75.02,75.08,53977.0
2025-06-11 12:55:00,75.06,75.09,75.05,75.09,51831.0,75.06,75.09,75.05,75.09,51831.0
2025-06-11 13:00:00,75.08,75.26,75.05,75.25,97405.0,75.08,75.26,75.05,75.25,97405.0
2025-06-11 13:05:00,75.24,75.37,75.21,75.36,87965.0,75.24,75.37,75.21,75.36,87965.0
2025-06-11 13:10:00,75.35,75.38,75.3,75.3,42300.0,75.35,75.38,75.3,75.3,42300.0
2025-06-11 13:15:00,75.3,75.36,75.26,75.34,67560.0,75.3,75.36,75.26,75.34,67560.0
2025-06-11 13:20:00,75.34,75.44,75.34,75.39,73503.0,75.34,75.44,75.34,75.39,73503.0
2025-06-11 13:25:00,75.4,75.47,75.39,75.43,72047.0,75.4,75.47,75.39,75.43,72047.0
2025-06-11 13:30:00,75.44,75.45,75.37,75.4,78103.0,75.44,75.45,75.37,75.4,78103.0
2025-06-11 13:35:00,75.39,75.41,75.32,75.41,87358.0,75.39,75.41,75.32,75.41,87358.0
2025-06-11 13:40:00,75.41,75.43,75.36,75.42,33708.0,75.41,75.43,75.36,75.42,33708.0
2025-06-11 13:45:00,75.42,75.43,75.36,75.36,67267.0,75.42,75.43,75.36,75.36,67267.0
2025-06-11 13:50:00,75.37,75.38,75.3,75.36,73613.0,75.37,75.38,75.3,75.36,73613.0
2025-06-11 13:55:00,75.36,75.38,75.24,75.27,128892.0,75.36,75.38,75.24,75.27,128892.0
2025-06-11 14:00:00,75.26,75.29,75.03,75.1,384264.0,75.26,75.29,75.03,75.1,384264.0
2025-06-11 14:05:00,75.11,75.18,75.03,75.11,121406.0,75.11,75.18,75.03,75.11,121406.0
2025-06-11 14:10:00,75.1,75.1,74.97,74.98,106270.0,75.1,75.1,74.97,74.98,106270.0
2025-06-11 14:15:00,74.98,75.0,74.81,74.97,189850.0,74.98,75.0,74.81,74.97,189850.0
2025-06-11 14:20:00,74.98,75.0,74.91,74.98,194367.0,74.98,75.0,74.91,74.98,194367.0
2025-06-11 14:25:00,74.98,75.03,74.9,74.91,159350.0,74.98,75.03,74.9,74.91,159350.0
2025-06-11 14:30:00,74.91,75.03,74.81,75.0,223601.0,74.91,75.03,74.81,75.0,223601.0
2025-06-11 14:35:00,75.0,75.08,74.95,75.05,87316.0,75.0,75.08,74.95,75.05,87316.0
2025-06-11 14:40:00,75.05,75.17,75.01,75.16,60677.0,75.05,75.17,75.01,75.16,60677.0
2025-06-11 14:45:00,75.16,75.23,75.12,75.21,88412.0,75.16,75.23,75.12,75.21,88412.0
2025-06-11 14:50:00,75.2,75.22,75.12,75.15,60478.0,75.2,75.22,75.12,75.15,60478.0
2025-06-11 14:55:00,75.15,75.18,75.08,75.11,115498.0,75.15,75.18,75.08,75.11,115498.0
2025-06-11 15:00:00,75.11,75.15,75.02,75.03,111449.0,75.11,75.15,75.02,75.03,111449.0
2025-06-11 15:05:00,75.02,75.09,74.98,75.06,142940.0,75.02,75.09,74.98,75.06,142940.0
2025-06-11 15:10:00,75.07,75.12,75.07,75.1,54692.0,75.07,75.12,75.07,75.1,54692.0
2025-06-11 15:15:00,75.11,75.13,74.99,75.01,65977.0,75.11,75.13,74.99,75.01,65977.0
2025-06-11 15:20:00,75.0,75.1,74.94,75.1,104372.0,75.0,75.1,74.94,75.1,104372.0
2025-06-11 15:25:00,75.1,75.13,74.95,74.99,148761.0,75.1,75.13,74.95,74.99,148761.0
2025-06-11 15:30:00,75.0,75.05,74.85,74.86,128788.0,75.0,75.05,74.85,74.86,128788.0
2025-06-11 15:35:00,74.85,74.92,74.84,74.88,251197.0,74.85,74.92,74.84,74.88,251197.0
2025-06-11 15:40:00,74.88,74.9,74.8,74.88,174803.0,74.88,74.9,74.8,74.88,174803.0
2025-06-11 15:45:00,74.88,74.95,74.8,74.81,207803.0,74.88,74.95,74.8,74.81,207803.0
2025-06-11 15:50:00,74.82,74.98,74.81,74.95,364948.0,74.82,74.98,74.81,74.95,364948.0
2025-06-11 15:55:00,74.95,74.98,74.89,74.95,980110.0,74.95,74.98,74.89,74.95,980110.0
2025-06-12 09:30:00,74.33,74.35,73.94,74.2,286266.0,74.33,74.35,73.94,74.2,286266.0
2025-06-12 09:35:00,74.18,74.18,73.73,74.01,202670.0,74.18,74.18,73.73,74.01,202670.0
2025-06-12 09:40:00,74.0,74.1,73.91,73.97,155288.0,74.0,74.1,73.91,73.97,155288.0
2025-06-12 09:45:00,73.97,74.07,73.8,74.06,146269.0,73.97,74.07,73.8,74.06,146269.0
2025-06-12 09:50:00,74.06,74.31,74.03,74.25,278708.0,74.06,74.31,74.03,74.25,278708.0
2025-06-12 09:55:00,74.24,74.36,74.17,74.31,313538.0,74.24,74.36,74.17,74.31,313538.0
2025-06-12 10:00:00,74.31,74.46,74.21,74.35,157913.0,74.31,74.46,74.21,74.35,157913.0
2025-06-12 10:05:00,74.34,74.48,74.3,74.37,112628.0,74.34,74.48,74.3,74.37,112628.0
2025-06-12 10:10:00,74.39,74.43,74.23,74.29,120199.0,74.39,74.43,74.23,74.29,120199.0
2025-06-12 10:15:00,74.29,74.43,74.27,74.41,105258.0,74.29,74.43,74.27,74.41,105258.0
2025-06-12 10:20:00,74.41,74.43,74.32,74.34,105512.0,74.41,74.43,74.32,74.34,105512.0
2025-06-12 10:25:00,74.34,74.46,74.3,74.44,105781.0,74.34,74.46,74.3,74.44,105781.0
2025-06-12 10:30:00,74.44,74.5,74.42,74.49,89866.0,74.44,74.5,74.42,74.49,89866.0
2025-06-12 10:35:00,74.49,74.52,74.42,74.46,70250.0,74.49,74.52,74.42,74.46,70250.0
2025-06-12 10:40:00,74.45,74.51,74.34,74.36,54993.0,74.45,74.51,74.34,74.36,54993.0
2025-06-12 10:45:00,74.34,74.41,74.32,74.4,108739.0,74.34,74.41,74.32,74.4,108739.0
2025-06-12 10:50:00,74.4,74.41,74.29,74.32,64950.0,74.4,74.41,74.29,74.32,64950.0
2025-06-12 10:55:00,74.31,74.33,74.23,74.26,71925.0,74.31,74.33,74.23,74.26,71925.0
2025-06-12 11:00:00,74.26,74.34,74.21,74.28,95385.0,74.26,74.34,74.21,74.28,95385.0
2025-06-12 11:05:00,74.29,74.31,74.16,74.17,96069.0,74.29,74.31,74.16,74.17,96069.0
2025-06-12 11:10:00,74.17,74.17,74.03,74.08,154372.0,74.17,74.17,74.03,74.08,154372.0
2025-06-12 11:15:00,74.08,74.08,73.87,73.88,245168.0,74.08,74.08,73.87,73.88,245168.0
2025-06-12 11:20:00,73.87,73.92,73.67,73.69,369620.0,73.87,73.92,73.67,73.69,369620.0
2025-06-12 11:25:00,73.68,73.7,73.54,73.59,421925.0,73.68,73.7,73.54,73.59,421925.0
2025-06-12 11:30:00,73.59,73.71,73.58,73.59,124126.0,73.59,73.71,73.58,73.59,124126.0
2025-06-12 11:35:00,73.59,73.61,73.41,73.42,134766.0,73.59,73.61,73.41,73.42,134766.0
2025-06-12 11:40:00,73.42,73.45,73.32,73.34,164591.0,73.42,73.45,73.32,73.34,164591.0
2025-06-12 11:45:00,73.35,73.35,73.17,73.23,219224.0,73.35,73.35,73.17,73.23,219224.0
2025-06-12 11:50:00,73.24,73.41,73.23,73.41,99147.0,73.24,73.41,73.23,73.41,99147.0
2025-06-12 11:55:00,73.4,73.48,73.37,73.48,94769.0,73.4,73.48,73.37,73.48,94769.0
2025-06-12 12:00:00,73.48,73.51,73.33,73.41,110602.0,73.48,73.51,73.33,73.41,110602.0
2025-06-12 12:05:00,73.41,73.55,73.38,73.53,89240.0,73.41,73.55,73.38,73.53,89240.0
2025-06-12 12:10:00,73.53,73.63,73.51,73.55,190973.0,73.53,73.63,73.51,73.55,190973.0
2025-06-12 12:15:00,73.55,73.6,73.51,73.53,74559.0,73.55,73.6,73.51,73.53,74559.0
2025-06-12 12:20:00,73.52,73.55,73.44,73.46,61772.0,73.52,73.55,73.44,73.46,61772.0
2025-06-12 12:25:00,73.46,73.6,73.43,73.59,89127.0,73.46,73.6,73.43,73.59,89127.0
2025-06-12 12:30:00,73.59,73.59,73.38,73.48,107550.0,73.59,73.59,73.38,73.48,107550.0
2025-06-12 12:35:00,73.48,73.62,73.48,73.59,79535.0,73.48,73.62,73.48,73.59,79535.0
2025-06-12 12:40:00,73.59,73.7,73.58,73.7,78122.0,73.59,73.7,73.58,73.7,78122.0
2025-06-12 12:45:00,73.7,73.72,73.57,73.59,103632.0,73.7,73.72,73.57,73.59,103632.0
2025-06-12 12:50:00,73.58,73.62,73.56,73.57,57415.0,73.58,73.62,73.56,73.57,57415.0
2025-06-12 12:55:00,73.56,73.61,73.54,73.57,141541.0,73.56,73.61,73.54,73.57,141541.0
2025-06-12 13:00:00,73.56,73.61,73.46,73.49,210712.0,73.56,73.61,73.46,73.49,210712.0
2025-06-12 13:05:00,73.48,73.64,73.48,73.64,80577.0,73.48,73.64,73.48,73.64,80577.0
2025-06-12 13:10:00,73.64,73.7,73.61,73.7,104093.0,73.64,73.7,73.61,73.7,104093.0
2025-06-12 13:15:00,73.7,73.71,73.6,73.63,93496.0,73.7,73.71,73.6,73.63,93496.0
2025-06-12 13:20:00,73.62,73.66,73.6,73.64,40557.0,73.62,73.66,73.6,73.64,40557.0
2025-06-12 13:25:00,73.64,73.67,73.59,73.65,70937.0,73.64,73.67,73.59,73.65,70937.0
2025-06-12 13:30:00,73.65,73.82,73.64,73.8,122313.0,73.65,73.82,73.64,73.8,122313.0
2025-06-12 13:35:00,73.8,73.81,73.7,73.73,44418.0,73.8,73.81,73.7,73.73,44418.0
2025-06-12 13:40:00,73.73,73.76,73.71,73.75,37252.0,73.73,73.76,73.71,73.75,37252.0
2025-06-12 13:45:00,73.76,73.77,73.7,73.73,65814.0,73.76,73.77,73.7,73.73,65814.0
2025-06-12 13:50:00,73.73,73.79,73.73,73.78,54079.0,73.73,73.79,73.73,73.78,54079.0
2025-06-12 13:55:00,73.78,73.81,73.74,73.78,82812.0,73.78,73.81,73.74,73.78,82812.0
2025-06-12 14:00:00,73.78,73.8,73.74,73.78,80591.0,73.78,73.8,73.74,73.78,80591.0
2025-06-12 14:05:00,73.78,73.81,73.71,73.74,57544.0,73.78,73.81,73.71,73.74,57544.0
2025-06-12 14:10:00,73.75,73.75,73.71,73.73,38229.0,73.75,73.75,73.71,73.73,38229.0
2025-06-12 14:15:00,73.73,73.79,73.72,73.78,63525.0,73.73,73.79,73.72,73.78,63525.0
2025-06-12 14:20:00,73.78,73.8,73.7,73.7,49687.0,73.78,73.8,73.7,73.7,49687.0
2025-06-12 14:25:00,73.7,73.75,73.67,73.71,58594.0,73.7,73.75,73.67,73.71,58594.0
2025-06-12 14:30:00,73.7,73.72,73.66,73.67,56380.0,73.7,73.72,73.66,73.67,56380.0
2025-06-12 14:35:00,73.67,73.74,73.66,73.74,78308.0,73.67,73.74,73.66,73.74,78308.0
2025-06-12 14:40:00,73.75,73.8,73.73,73.78,39017.0,73.75,73.8,73.73,73.78,39017.0
2025-06-12 14:45:00,73.78,73.79,73.72,73.78,58495.0,73.78,73.79,73.72,73.78,58495.0
2025-06-12 14:50:00,73.79,73.88,73.76,73.84,60476.0,73.79,73.88,73.76,73.84,60476.0
2025-06-12 14:55:00,73.84,73.91,73.8,73.9,87881.0,73.84,73.91,73.8,73.9,87881.0
2025-06-12 15:00:00,73.9,73.9,73.81,73.84,68940.0,73.9,73.9,73.81,73.84,68940.0
2025-06-12 15:05:00,73.84,73.85,73.8,73.85,64543.0,73.84,73.85,73.8,73.85,64543.0
2025-06-12 15:10:00,73.84,73.88,73.82,73.84,48994.0,73.84,73.88,73.82,73.84,48994.0
2025-06-12 15:15:00,73.84,73.87,73.82,73.83,86009.0,73.84,73.87,73.82,73.83,86009.0
2025-06-12 15:20:00,73.83,73.91,73.82,73.89,63754.0,73.83,73.91,73.82,73.89,63754.0
2025-06-12 15:25:00,73.89,73.94,73.85,73.92,79815.0,73.89,73.94,73.85,73.92,79815.0
2025-06-12 15:30:00,73.91,73.94,73.87,73.93,98312.0,73.91,73.94,73.87,73.93,98312.0
2025-06-12 15:35:00,73.92,73.94,73.9,73.92,140407.0,73.92,73.94,73.9,73.92,140407.0
2025-06-12 15:40:00,73.91,73.93,73.83,73.84,126456.0,73.91,73.93,73.83,73.84,126456.0
2025-06-12 15:45:00,73.84,73.91,73.84,73.88,162134.0,73.84,73.91,73.84,73.88,162134.0
2025-06-12 15:50:00,73.88,73.95,73.83,73.87,248058.0,73.88,73.95,73.83,73.87,248058.0
2025-06-12 15:55:00,73.87,74.01,73.85,74.0,601321.0,73.87,74.01,73.85,74.0,601321.0
2025-06-13 09:30:00,72.92,73.05,72.16,72.18,571798.0,72.92,73.05,72.16,72.18,571798.0
2025-06-13 09:35:00,72.17,72.44,71.93,72.24,426114.0,72.17,72.44,71.93,72.24,426114.0
2025-06-13 09:40:00,72.22,72.52,72.1,72.47,202293.0,72.22,72.52,72.1,72.47,202293.0
2025-06-13 09:45:00,72.47,72.56,72.36,72.52,170965.0,72.47,72.56,72.36,72.52,170965.0
2025-06-13 09:50:00,72.52,72.61,72.33,72.38,163280.0,72.52,72.61,72.33,72.38,163280.0
2025-06-13 09:55:00,72.4,72.44,72.21,72.21,188652.0,72.4,72.44,72.21,72.21,188652.0
2025-06-13 10:00:00,72.26,72.48,72.26,72.32,177199.0,72.26,72.48,72.26,72.32,177199.0
2025-06-13 10:05:00,72.31,72.36,72.2,72.27,135740.0,72.31,72.36,72.2,72.27,135740.0
2025-06-13 10:10:00,72.27,72.33,72.05,72.29,216828.0,72.27,72.33,72.05,72.29,216828.0
2025-06-13 10:15:00,72.3,72.44,72.27,72.36,100528.0,72.3,72.44,72.27,72.36,100528.0
2025-06-13 10:20:00,72.35,72.47,72.25,72.42,117296.0,72.35,72.47,72.25,72.42,117296.0
2025-06-13 10:25:00,72.4,72.43,72.27,72.28,61810.0,72.4,72.43,72.27,72.28,61810.0
2025-06-13 10:30:00,72.28,72.42,72.21,72.39,91145.0,72.28,72.42,72.21,72.39,91145.0
2025-06-13 10:35:00,72.38,72.52,72.31,72.48,115349.0,72.38,72.52,72.31,72.48,115349.0
2025-06-13 10:40:00,72.48,72.59,72.4,72.46,110999.0,72.48,72.59,72.4,72.46,110999.0
2025-06-13 10:45:00,72.46,72.55,72.42,72.55,77076.0,72.46,72.55,72.42,72.55,77076.0
2025-06-13 10:50:00,72.55,72.85,72.54,72.84,119200.0,72.55,72.85,72.54,72.84,119200.0
2025-06-13 10:55:00,72.85,72.91,72.74,72.87,97797.0,72.85,72.91,72.74,72.87,97797.0
2025-06-13 11:00:00,72.88,72.98,72.85,72.97,63953.0,72.88,72.98,72.85,72.97,63953.0
2025-06-13 11:05:00,72.96,73.04,72.96,73.02,85714.0,72.96,73.04,72.96,73.02,85714.0
2025-06-13 11:10:00,73.02,73.07,72.97,73.05,98305.0,73.02,73.07,72.97,73.05,98305.0
2025-06-13 11:15:00,73.05,73.17,73.05,73.17,91302.0,73.05,73.17,73.05,73.17,91302.0
2025-06-13 11:20:00,73.17,73.29,73.17,73.19,278051.0,73.17,73.29,73.17,73.19,278051.0
2025-06-13 11:25:00,73.19,73.35,73.15,73.35,63031.0,73.19,73.35,73.15,73.35,63031.0
2025-06-13 11:30:00,73.33,73.39,73.27,73.33,85009.0,73.33,73.39,73.27,73.33,85009.0
2025-06-13 11:35:00,73.33,73.39,73.29,73.34,72010.0,73.33,73.39,73.29,73.34,72010.0
2025-06-13 11:40:00,73.34,73.39,73.3,73.36,57417.0,73.34,73.39,73.3,73.36,57417.0
2025-06-13 11:45:00,73.37,73.42,73.35,73.38,54031.0,73.37,73.42,73.35,73.38,54031.0
2025-06-13 11:50:00,73.38,73.46,73.37,73.44,74970.0,73.38,73.46,73.37,73.44,74970.0
2025-06-13 11:55:00,73.44,73.45,73.34,73.38,93617.0,73.44,73.45,73.34,73.38,93617.0
2025-06-13 12:00:00,73.38,73.44,73.36,73.41,93921.0,73.38,73.44,73.36,73.41,93921.0
2025-06-13 12:05:00,73.42,73.51,73.4,73.5,157199.0,73.42,73.51,73.4,73.5,157199.0
2025-06-13 12:10:00,73.49,73.54,73.47,73.52,90810.0,73.49,73.54,73.47,73.52,90810.0
2025-06-13 12:15:00,73.52,73.59,73.5,73.56,73464.0,73.52,73.59,73.5,73.56,73464.0
2025-06-13 12:20:00,73.56,73.62,73.53,73.56,146550.0,73.56,73.62,73.53,73.56,146550.0
2025-06-13 12:25:00,73.56,73.6,73.5,73.58,218501.0,73.56,73.6,73.5,73.58,218501.0
2025-06-13 12:30:00,73.57,73.77,73.57,73.76,403573.0,73.57,73.77,73.57,73.76,403573.0
2025-06-13 12:35:00,73.77,73.79,73.66,73.7,221929.0,73.77,73.79,73.66,73.7,221929.0
2025-06-13 12:40:00,73.7,73.79,73.69,73.76,266905.0,73.7,73.79,73.69,73.76,266905.0
2025-06-13 12:45:00,73.76,73.78,73.61,73.62,135560.0,73.76,73.78,73.61,73.62,135560.0
2025-06-13 12:50:00,73.62,73.7,73.58,73.64,176612.0,73.62,73.7,73.58,73.64,176612.0
2025-06-13 12:55:00,73.64,73.72,73.58,73.59,99366.0,73.64,73.72,73.58,73.59,99366.0
2025-06-13 13:00:00,73.59,73.65,73.56,73.57,118586.0,73.59,73.65,73.56,73.57,118586.0
2025-06-13 13:05:00,73.57,73.63,73.53,73.56,84050.0,73.57,73.63,73.53,73.56,84050.0
2025-06-13 13:10:00,73.57,73.58,73.42,73.42,128874.0,73.57,73.58,73.42,73.42,128874.0
2025-06-13 13:15:00,73.42,73.46,73.29,73.31,130160.0,73.42,73.46,73.29,73.31,130160.0
2025-06-13 13:20:00,73.3,73.43,73.3,73.37,88212.0,73.3,73.43,73.3,73.37,88212.0
2025-06-13 13:25:00,73.38,73.38,73.25,73.27,207668.0,73.38,73.38,73.25,73.27,207668.0
2025-06-13 13:30:00,73.26,73.34,73.23,73.23,53774.0,73.26,73.34,73.23,73.23,53774.0
2025-06-13 13:35:00,73.23,73.3,73.22,73.28,39213.0,73.23,73.3,73.22,73.28,39213.0
2025-06-13 13:40:00,73.27,73.35,73.21,73.28,71027.0,73.27,73.35,73.21,73.28,71027.0
2025-06-13 13:45:00,73.27,73.29,73.23,73.23,111414.0,73.27,73.29,73.23,73.23,111414.0
2025-06-13 13:50:00,73.23,73.34,73.23,73.28,45707.0,73.23,73.34,73.23,73.28,45707.0
2025-06-13 13:55:00,73.28,73.28,73.22,73.23,43376.0,73.28,73.28,73.22,73.23,43376.0
2025-06-13 14:00:00,73.23,73.3,73.1,73.19,123380.0,73.23,73.3,73.1,73.19,123380.0
2025-06-13 14:05:00,73.19,73.25,73.05,73.07,138788.0,73.19,73.25,73.05,73.07,138788.0
2025-06-13 14:10:00,73.06,73.15,73.03,73.05,111625.0,73.06,73.15,73.03,73.05,111625.0
2025-06-13 14:15:00,73.05,73.06,72.91,73.02,145281.0,73.05,73.06,72.91,73.02,145281.0
2025-06-13 14:20:00,73.01,73.03,72.9,72.94,106499.0,73.01,73.03,72.9,72.94,106499.0
2025-06-13 14:25:00,72.94,72.97,72.75,72.78,118607.0,72.94,72.97,72.75,72.78,118607.0
2025-06-13 14:30:00,72.76,72.79,72.59,72.7,143869.0,72.76,72.79,72.59,72.7,143869.0
2025-06-13 14:35:00,72.7,72.73,72.6,72.68,90086.0,72.7,72.73,72.6,72.68,90086.0
2025-06-13 14:40:00,72.69,72.74,72.64,72.7,80469.0,72.69,72.74,72.64,72.7,80469.0
2025-06-13 14:45:00,72.71,72.81,72.66,72.7,72537.0,72.71,72.81,72.66,72.7,72537.0
2025-06-13 14:50:00,72.7,72.81,72.68,72.81,62037.0,72.7,72.81,72.68,72.81,62037.0
2025-06-13 14:55:00,72.8,72.84,72.71,72.81,75675.0,72.8,72.84,72.71,72.81,75675.0
2025-06-13 15:00:00,72.8,72.82,72.67,72.79,109461.0,72.8,72.82,72.67,72.79,109461.0
2025-06-13 15:05:00,72.78,72.87,72.77,72.87,102509.0,72.78,72.87,72.77,72.87,102509.0
2025-06-13 15:10:00,72.87,72.89,72.76,72.81,67020.0,72.87,72.89,72.76,72.81,67020.0
2025-06-13 15:15:00,72.82,72.83,72.63,72.65,129088.0,72.82,72.83,72.63,72.65,129088.0
2025-06-13 15:20:00,72.65,72.73,72.57,72.58,142817.0,72.65,72.73,72.57,72.58,142817.0
2025-06-13 15:25:00,72.57,72.58,72.46,72.49,120343.0,72.57,72.58,72.46,72.49,120343.0
2025-06-13 15:30:00,72.49,72.5,72.37,72.42,281696.0,72.49,72.5,72.37,72.42,281696.0
2025-06-13 15:35:00,72.42,72.47,72.35,72.36,343420.0,72.42,72.47,72.35,72.36,343420.0
2025-06-13 15:40:00,72.35,72.39,72.3,72.33,319455.0,72.35,72.39,72.3,72.33,319455.0
2025-06-13 15:45:00,72.32,72.43,72.23,72.36,350020.0,72.32,72.43,72.23,72.36,350020.0
2025-06-13 15:50:00,72.36,72.44,72.25,72.3,456783.0,72.36,72.44,72.25,72.3,456783.0
2025-06-13 15:55:00,72.3,72.47,72.26,72.38,1493873.0,72.3,72.47,72.26,72.38,1493873.0
2025-06-16 09:30:00,73.4,73.54,73.2,73.4,318347.0,73.4,73.54,73.2,73.4,318347.0
2025-06-16 09:35:00,73.39,73.39,73.01,73.11,99652.0,73.39,73.39,73.01,73.11,99652.0
2025-06-16 09:40:00,73.11,73.33,73.08,73.15,126760.0,73.11,73.33,73.08,73.15,126760.0
2025-06-16 09:45:00,73.15,73.4,73.14,73.34,145839.0,73.15,73.4,73.14,73.34,145839.0
2025-06-16 09:50:00,73.33,73.39,73.23,73.28,70717.0,73.33,73.39,73.23,73.28,70717.0
2025-06-16 09:55:00,73.29,73.43,73.22,73.32,173132.0,73.29,73.43,73.22,73.32,173132.0
2025-06-16 10:00:00,73.34,73.59,73.32,73.58,131427.0,73.34,73.59,73.32,73.58,131427.0
2025-06-16 10:05:00,73.58,73.65,73.44,73.48,70760.0,73.58,73.65,73.44,73.48,70760.0
2025-06-16 10:10:00,73.48,73.64,73.48,73.53,78567.0,73.48,73.64,73.48,73.53,78567.0
2025-06-16 10:15:00,73.53,73.6,73.5,73.51,144035.0,73.53,73.6,73.5,73.51,144035.0
2025-06-16 10:20:00,73.51,73.65,73.51,73.58,75606.0,73.51,73.65,73.51,73.58,75606.0
2025-06-16 10:25:00,73.58,73.65,73.52,73.52,96839.0,73.58,73.65,73.52,73.52,96839.0
2025-06-16 10:30:00,73.53,73.6,73.5,73.59,66747.0,73.53,73.6,73.5,73.59,66747.0
2025-06-16 10:35:00,73.59,73.64,73.54,73.54,56652.0,73.59,73.64,73.54,73.54,56652.0
2025-06-16 10:40:00,73.54,73.6,73.51,73.56,56399.0,73.54,73.6,73.51,73.56,56399.0
2025-06-16 10:45:00,73.56,73.61,73.47,73.48,236241.0,73.56,73.61,73.47,73.48,236241.0
2025-06-16 10:50:00,73.47,73.64,73.46,73.58,72104.0,73.47,73.64,73.46,73.58,72104.0
2025-06-16 10:55:00,73.58,73.68,73.57,73.67,59651.0,73.58,73.68,73.57,73.67,59651.0
2025-06-16 11:00:00,73.67,73.72,73.64,73.68,74819.0,73.67,73.72,73.64,73.68,74819.0
2025-06-16 11:05:00,73.67,73.72,73.43,73.45,77544.0,73.67,73.72,73.43,73.45,77544.0
2025-06-16 11:10:00,73.45,73.51,73.43,73.45,116994.0,73.45,73.51,73.43,73.45,116994.0
2025-06-16 11:15:00,73.45,73.52,73.4,73.45,46112.0,73.45,73.52,73.4,73.45,46112.0
2025-06-16 11:20:00,73.45,73.49,73.41,73.44,44631.0,73.45,73.49,73.41,73.44,44631.0
2025-06-16 11:25:00,73.43,73.46,73.39,73.44,45185.0,73.43,73.46,73.39,73.44,45185.0
2025-06-16 11:30:00,73.44,73.5,73.39,73.49,53222.0,73.44,73.5,73.39,73.49,53222.0
2025-06-16 11:35:00,73.49,73.58,73.44,73.58,60833.0,73.49,73.58,73.44,73.58,60833.0
2025-06-16 11:40:00,73.6,73.62,73.55,73.56,49999.0,73.6,73.62,73.55,73.56,49999.0
2025-06-16 11:45:00,73.56,73.63,73.54,73.61,52194.0,73.56,73.63,73.54,73.61,52194.0
2025-06-16 11:50:00,73.61,73.64,73.57,73.58,39785.0,73.61,73.64,73.57,73.58,39785.0
2025-06-16 11:55:00,73.58,73.61,73.52,73.57,114788.0,73.58,73.61,73.52,73.57,114788.0
2025-06-16 12:00:00,73.56,73.59,73.46,73.51,103202.0,73.56,73.59,73.46,73.51,103202.0
2025-06-16 12:05:00,73.51,73.56,73.47,73.48,59348.0,73.51,73.56,73.47,73.48,59348.0
2025-06-16 12:10:00,73.48,73.57,73.46,73.53,44772.0,73.48,73.57,73.46,73.53,44772.0
2025-06-16 12:15:00,73.53,73.56,73.48,73.53,60529.0,73.53,73.56,73.48,73.53,60529.0
2025-06-16 12:20:00,73.53,73.6,73.51,73.54,61531.0,73.53,73.6,73.51,73.54,61531.0
2025-06-16 12:25:00,73.55,73.57,73.48,73.53,53439.0,73.55,73.57,73.48,73.53,53439.0
2025-06-16 12:30:00,73.52,73.58,73.5,73.51,46674.0,73.52,73.58,73.5,73.51,46674.0
2025-06-16 12:35:00,73.5,73.53,73.48,73.49,43007.0,73.5,73.53,73.48,73.49,43007.0
2025-06-16 12:40:00,73.49,73.5,73.4,73.42,102387.0,73.49,73.5,73.4,73.42,102387.0
2025-06-16 12:45:00,73.42,73.45,73.34,73.34,80326.0,73.42,73.45,73.34,73.34,80326.0
2025-06-16 12:50:00,73.34,73.41,73.33,73.34,48797.0,73.34,73.41,73.33,73.34,48797.0
2025-06-16 12:55:00,73.34,73.34,73.24,73.28,51343.0,73.34,73.34,73.24,73.28,51343.0
2025-06-16 13:00:00,73.28,73.32,73.27,73.31,38475.0,73.28,73.32,73.27,73.31,38475.0
2025-06-16 13:05:00,73.31,73.32,73.25,73.31,56707.0,73.31,73.32,73.25,73.31,56707.0
2025-06-16 13:10:00,73.31,73.32,73.23,73.23,51086.0,73.31,73.32,73.23,73.23,51086.0
2025-06-16 13:15:00,73.23,73.27,73.15,73.19,76740.0,73.23,73.27,73.15,73.19,76740.0
2025-06-16 13:20:00,73.18,73.21,73.02,73.02,148260.0,73.18,73.21,73.02,73.02,148260.0
2025-06-16 13:25:00,73.03,73.14,73.02,73.14,115648.0,73.03,73.14,73.02,73.14,115648.0
2025-06-16 13:30:00,73.14,73.22,73.13,73.22,87737.0,73.14,73.22,73.13,73.22,87737.0
2025-06-16 13:35:00,73.22,73.27,73.2,73.26,129153.0,73.22,73.27,73.2,73.26,129153.0
2025-06-16 13:40:00,73.25,73.31,73.24,73.28,86755.0,73.25,73.31,73.24,73.28,86755.0
2025-06-16 13:45:00,73.28,73.31,73.23,73.24,85332.0,73.28,73.31,73.23,73.24,85332.0
2025-06-16 13:50:00,73.25,73.25,73.12,73.12,109967.0,73.25,73.25,73.12,73.12,109967.0
2025-06-16 13:55:00,73.12,73.17,73.08,73.13,101542.0,73.12,73.17,73.08,73.13,101542.0
2025-06-16 14:00:00,73.12,73.18,73.09,73.16,59855.0,73.12,73.18,73.09,73.16,59855.0
2025-06-16 14:05:00,73.16,73.23,73.13,73.17,75804.0,73.16,73.23,73.13,73.17,75804.0
2025-06-16 14:10:00,73.17,73.18,73.11,73.16,75345.0,73.17,73.18,73.11,73.16,75345.0
2025-06-16 14:15:00,73.16,73.19,73.13,73.17,113406.0,73.16,73.19,73.13,73.17,113406.0
2025-06-16 14:20:00,73.17,73.19,73.1,73.14,69424.0,73.17,73.19,73.1,73.14,69424.0
2025-06-16 14:25:00,73.14,73.14,73.03,73.08,58652.0,73.14,73.14,73.03,73.08,58652.0
2025-06-16 14:30:00,73.08,73.09,73.03,73.03,79941.0,73.08,73.09,73.03,73.03,79941.0
2025-06-16 14:35:00,73.03,73.1,72.99,73.06,129455.0,73.03,73.1,72.99,73.06,129455.0
2025-06-16 14:40:00,73.06,73.21,73.06,73.15,171106.0,73.06,73.21,73.06,73.15,171106.0
2025-06-16 14:45:00,73.16,73.24,73.14,73.21,86746.0,73.16,73.24,73.14,73.21,86746.0
2025-06-16 14:50:00,73.2,73.29,73.2,73.26,84198.0,73.2,73.29,73.2,73.26,84198.0
2025-06-16 14:55:00,73.27,73.32,73.25,73.27,72432.0,73.27,73.32,73.25,73.27,72432.0
2025-06-16 15:00:00,73.28,73.28,73.22,73.23,88312.0,73.28,73.28,73.22,73.23,88312.0
2025-06-16 15:05:00,73.23,73.26,73.21,73.25,122055.0,73.23,73.26,73.21,73.25,122055.0
2025-06-16 15:10:00,73.25,73.27,73.2,73.21,111190.0,73.25,73.27,73.2,73.21,111190.0
2025-06-16 15:15:00,73.22,73.24,73.17,73.2,84538.0,73.22,73.24,73.17,73.2,84538.0
2025-06-16 15:20:00,73.2,73.3,73.18,73.22,191941.0,73.2,73.3,73.18,73.22,191941.0
2025-06-16 15:25:00,73.21,73.26,73.17,73.17,168567.0,73.21,73.26,73.17,73.17,168567.0
2025-06-16 15:30:00,73.18,73.2,73.06,73.09,171404.0,73.18,73.2,73.06,73.09,171404.0
2025-06-16 15:35:00,73.09,73.16,73.06,73.13,142880.0,73.09,73.16,73.06,73.13,142880.0
2025-06-16 15:40:00,73.12,73.16,73.09,73.13,166426.0,73.12,73.16,73.09,73.13,166426.0
2025-06-16 15:45:00,73.14,73.22,73.13,73.15,168107.0,73.14,73.22,73.13,73.15,168107.0
2025-06-16 15:50:00,73.14,73.21,73.06,73.08,453607.0,73.14,73.21,73.06,73.08,453607.0
2025-06-16 15:55:00,73.08,73.14,72.92,73.12,1228956.0,73.08,73.14,72.92,73.12,1228956.0
2025-06-17 09:30:00,72.78,72.99,72.3,72.96,545089.0,72.78,72.99,72.3,72.96,545089.0
2025-06-17 09:35:00,72.96,72.99,72.74,72.92,78712.0,72.96,72.99,72.74,72.92,78712.0
2025-06-17 09:40:00,72.91,73.06,72.84,72.98,147432.0,72.91,73.06,72.84,72.98,147432.0
2025-06-17 09:45:00,72.97,73.02,72.84,72.95,124193.0,72.97,73.02,72.84,72.95,124193.0
2025-06-17 09:50:00,72.94,73.21,72.87,73.2,125859.0,72.94,73.21,72.87,73.2,125859.0
2025-06-17 09:55:00,73.19,73.2,73.04,73.13,79080.0,73.19,73.2,73.04,73.13,79080.0
2025-06-17 10:00:00,73.14,73.2,73.0,73.06,166839.0,73.14,73.2,73.0,73.06,166839.0
2025-06-17 10:05:00,73.06,73.12,72.96,73.08,164294.0,73.06,73.12,72.96,73.08,164294.0
2025-06-17 10:10:00,73.08,73.1,72.98,73.03,120281.0,73.08,73.1,72.98,73.03,120281.0
2025-06-17 10:15:00,73.03,73.11,72.98,73.09,130126.0,73.03,73.11,72.98,73.09,130126.0
2025-06-17 10:20:00,73.09,73.16,73.06,73.07,77102.0,73.09,73.16,73.06,73.07,77102.0
2025-06-17 10:25:00,73.07,73.11,73.01,73.05,164000.0,73.07,73.11,73.01,73.05,164000.0
2025-06-17 10:30:00,73.06,73.09,73.02,73.05,106753.0,73.06,73.09,73.02,73.05,106753.0
2025-06-17 10:35:00,73.04,73.13,73.01,73.1,58919.0,73.04,73.13,73.01,73.1,58919.0
2025-06-17 10:40:00,73.1,73.1,72.86,72.9,95245.0,73.1,73.1,72.86,72.9,95245.0
2025-06-17 10:45:00,72.9,72.97,72.89,72.95,115383.0,72.9,72.97,72.89,72.95,115383.0
2025-06-17 10:50:00,72.96,72.98,72.92,72.94,77724.0,72.96,72.98,72.92,72.94,77724.0
2025-06-17 10:55:00,72.95,72.99,72.89,72.98,80720.0,72.95,72.99,72.89,72.98,80720.0
2025-06-17 11:00:00,72.98,73.02,72.88,72.92,226787.0,72.98,73.02,72.88,72.92,226787.0
2025-06-17 11:05:00,72.93,72.94,72.82,72.89,69093.0,72.93,72.94,72.82,72.89,69093.0
2025-06-17 11:10:00,72.89,72.98,72.86,72.98,105752.0,72.89,72.98,72.86,72.98,105752.0
2025-06-17 11:15:00,72.97,72.97,72.88,72.89,122157.0,72.97,72.97,72.88,72.89,122157.0
2025-06-17 11:20:00,72.89,72.95,72.87,72.89,127436.0,72.89,72.95,72.87,72.89,127436.0
2025-06-17 11:25:00,72.89,72.89,72.82,72.82,127850.0,72.89,72.89,72.82,72.82,127850.0
2025-06-17 11:30:00,72.83,72.85,72.73,72.79,260970.0,72.83,72.85,72.73,72.79,260970.0
2025-06-17 11:35:00,72.78,72.79,72.7,72.75,96838.0,72.78,72.79,72.7,72.75,96838.0
2025-06-17 11:40:00,72.75,72.92,72.74,72.91,131229.0,72.75,72.92,72.74,72.91,131229.0
2025-06-17 11:45:00,72.92,72.94,72.86,72.92,105741.0,72.92,72.94,72.86,72.92,105741.0
2025-06-17 11:50:00,72.92,72.94,72.89,72.93,71086.0,72.92,72.94,72.89,72.93,71086.0
2025-06-17 11:55:00,72.94,72.98,72.89,72.95,68983.0,72.94,72.98,72.89,72.95,68983.0
2025-06-17 12:00:00,72.95,73.05,72.95,73.04,53529.0,72.95,73.05,72.95,73.04,53529.0
2025-06-17 12:05:00,73.04,73.07,72.93,72.95,85621.0,73.04,73.07,72.93,72.95,85621.0
2025-06-17 12:10:00,72.94,73.03,72.93,72.99,53378.0,72.94,73.03,72.93,72.99,53378.0
2025-06-17 12:15:00,72.99,73.12,72.99,73.09,134893.0,72.99,73.12,72.99,73.09,134893.0
2025-06-17 12:20:00,73.09,73.17,73.07,73.09,78044.0,73.09,73.17,73.07,73.09,78044.0
2025-06-17 12:25:00,73.09,73.12,72.96,72.97,86211.0,73.09,73.12,72.96,72.97,86211.0
2025-06-17 12:30:00,72.97,73.0,72.94,72.99,36433.0,72.97,73.0,72.94,72.99,36433.0
2025-06-17 12:35:00,72.99,73.0,72.93,72.93,29028.0,72.99,73.0,72.93,72.93,29028.0
2025-06-17 12:40:00,72.94,72.94,72.82,72.84,58816.0,72.94,72.94,72.82,72.84,58816.0
2025-06-17 12:45:00,72.84,72.92,72.83,72.86,63300.0,72.84,72.92,72.83,72.86,63300.0
2025-06-17 12:50:00,72.88,72.89,72.81,72.86,61466.0,72.88,72.89,72.81,72.86,61466.0
2025-06-17 12:55:00,72.86,72.86,72.7,72.73,91477.0,72.86,72.86,72.7,72.73,91477.0
2025-06-17 13:00:00,72.73,72.76,72.69,72.71,67726.0,72.73,72.76,72.69,72.71,67726.0
2025-06-17 13:05:00,72.72,72.72,72.59,72.67,43005.0,72.72,72.72,72.59,72.67,43005.0
2025-06-17 13:10:00,72.67,72.7,72.62,72.66,39444.0,72.67,72.7,72.62,72.66,39444.0
2025-06-17 13:15:00,72.66,72.66,72.56,72.57,68312.0,72.66,72.66,72.56,72.57,68312.0
2025-06-17 13:20:00,72.56,72.59,72.53,72.53,38657.0,72.56,72.59,72.53,72.53,38657.0
2025-06-17 13:25:00,72.53,72.53,72.45,72.48,56254.0,72.53,72.53,72.45,72.48,56254.0
2025-06-17 13:30:00,72.48,72.55,72.44,72.53,67579.0,72.48,72.55,72.44,72.53,67579.0
2025-06-17 13:35:00,72.53,72.64,72.53,72.59,68181.0,72.53,72.64,72.53,72.59,68181.0
2025-06-17 13:40:00,72.59,72.61,72.48,72.5,38233.0,72.59,72.61,72.48,72.5,38233.0
2025-06-17 13:45:00,72.49,72.54,72.42,72.47,93491.0,72.49,72.54,72.42,72.47,93491.0
2025-06-17 13:50:00,72.46,72.51,72.4,72.5,59159.0,72.46,72.51,72.4,72.5,59159.0
2025-06-17 13:55:00,72.51,72.59,72.47,72.47,49797.0,72.51,72.59,72.47,72.47,49797.0
2025-06-17 14:00:00,72.45,72.45,72.32,72.35,78711.0,72.45,72.45,72.32,72.35,78711.0
2025-06-17 14:05:00,72.36,72.4,72.33,72.38,63000.0,72.36,72.4,72.33,72.38,63000.0
2025-06-17 14:10:00,72.38,72.44,72.37,72.39,46421.0,72.38,72.44,72.37,72.39,46421.0
2025-06-17 14:15:00,72.39,72.43,72.36,72.41,48677.0,72.39,72.43,72.36,72.41,48677.0
2025-06-17 14:20:00,72.4,72.46,72.4,72.41,53238.0,72.4,72.46,72.4,72.41,53238.0
2025-06-17 14:25:00,72.41,72.47,72.38,72.4,190101.0,72.41,72.47,72.38,72.4,190101.0
2025-06-17 14:30:00,72.4,72.44,72.37,72.43,44431.0,72.4,72.44,72.37,72.43,44431.0
2025-06-17 14:35:00,72.44,72.48,72.41,72.45,49420.0,72.44,72.48,72.41,72.45,49420.0
2025-06-17 14:40:00,72.45,72.46,72.35,72.4,104725.0,72.45,72.46,72.35,72.4,104725.0
2025-06-17 14:45:00,72.4,72.46,72.39,72.44,37684.0,72.4,72.46,72.39,72.44,37684.0
2025-06-17 14:50:00,72.44,72.45,72.39,72.44,35030.0,72.44,72.45,72.39,72.44,35030.0
2025-06-17 14:55:00,72.45,72.59,72.44,72.59,87806.0,72.45,72.59,72.44,72.59,87806.0
2025-06-17 15:00:00,72.59,72.62,72.55,72.56,66394.0,72.59,72.62,72.55,72.56,66394.0
2025-06-17 15:05:00,72.56,72.61,72.54,72.59,82528.0,72.56,72.61,72.54,72.59,82528.0
2025-06-17 15:10:00,72.59,72.6,72.51,72.53,80799.0,72.59,72.6,72.51,72.53,80799.0
2025-06-17 15:15:00,72.53,72.53,72.45,72.45,40067.0,72.53,72.53,72.45,72.45,40067.0
2025-06-17 15:20:00,72.45,72.52,72.44,72.52,51017.0,72.45,72.52,72.44,72.52,51017.0
2025-06-17 15:25:00,72.53,72.59,72.5,72.58,156588.0,72.53,72.59,72.5,72.58,156588.0
2025-06-17 15:30:00,72.58,72.6,72.5,72.53,99450.0,72.58,72.6,72.5,72.53,99450.0
2025-06-17 15:35:00,72.52,72.55,72.49,72.49,97279.0,72.52,72.55,72.49,72.49,97279.0
2025-06-17 15:40:00,72.5,72.51,72.42,72.45,93898.0,72.5,72.51,72.42,72.45,93898.0
2025-06-17 15:45:00,72.45,72.53,72.44,72.52,117228.0,72.45,72.53,72.44,72.52,117228.0
2025-06-17 15:50:00,72.51,72.61,72.49,72.52,313935.0,72.51,72.61,72.49,72.52,313935.0
2025-06-17 15:55:00,72.51,72.59,72.47,72.52,757486.0,72.51,72.59,72.47,72.52,757486.0
2025-06-18 09:30:00,72.65,73.31,72.57,73.22,404452.0,72.65,73.31,72.57,73.22,404452.0
2025-06-18 09:35:00,73.23,73.47,73.21,73.45,119899.0,73.23,73.47,73.21,73.45,119899.0
2025-06-18 09:40:00,73.45,73.5,73.24,73.5,164020.0,73.45,73.5,73.24,73.5,164020.0
2025-06-18 09:45:00,73.49,73.81,73.48,73.75,271326.0,73.49,73.81,73.48,73.75,271326.0
2025-06-18 09:50:00,73.74,73.85,73.64,73.84,181885.0,73.74,73.85,73.64,73.84,181885.0
2025-06-18 09:55:00,73.84,73.95,73.73,73.76,148680.0,73.84,73.95,73.73,73.76,148680.0
2025-06-18 10:00:00,73.76,73.9,73.74,73.8,141453.0,73.76,73.9,73.74,73.8,141453.0
2025-06-18 10:05:00,73.8,74.0,73.75,73.94,109699.0,73.8,74.0,73.75,73.94,109699.0
2025-06-18 10:10:00,73.93,73.98,73.83,73.95,182213.0,73.93,73.98,73.83,73.95,182213.0
2025-06-18 10:15:00,73.96,74.12,73.95,74.09,220150.0,73.96,74.12,73.95,74.09,220150.0
2025-06-18 10:20:00,74.09,74.25,74.09,74.2,220529.0,74.09,74.25,74.09,74.2,220529.0
2025-06-18 10:25:00,74.2,74.3,74.15,74.24,198229.0,74.2,74.3,74.15,74.24,198229.0
2025-06-18 10:30:00,74.24,74.27,74.12,74.22,165695.0,74.24,74.27,74.12,74.22,165695.0
2025-06-18 10:35:00,74.22,74.27,74.14,74.22,141289.0,74.22,74.27,74.14,74.22,141289.0
2025-06-18 10:40:00,74.22,74.28,74.16,74.23,136386.0,74.22,74.28,74.16,74.23,136386.0
2025-06-18 10:45:00,74.23,74.32,74.16,74.2,173641.0,74.23,74.32,74.16,74.2,173641.0
2025-06-18 10:50:00,74.21,74.29,74.07,74.11,113786.0,74.21,74.29,74.07,74.11,113786.0
2025-06-18 10:55:00,74.1,74.11,73.99,74.08,107169.0,74.1,74.11,73.99,74.08,107169.0
2025-06-18 11:00:00,74.08,74.19,74.02,74.19,86193.0,74.08,74.19,74.02,74.19,86193.0
2025-06-18 11:05:00,74.19,74.22,74.09,74.12,182851.0,74.19,74.22,74.09,74.12,182851.0
2025-06-18 11:10:00,74.13,74.14,74.02,74.07,306172.0,74.13,74.14,74.02,74.07,306172.0
2025-06-18 11:15:00,74.08,74.14,74.02,74.03,65396.0,74.08,74.14,74.02,74.03,65396.0
2025-06-18 11:20:00,74.03,74.11,73.97,73.99,82555.0,74.03,74.11,73.97,73.99,82555.0
2025-06-18 11:25:00,73.98,74.14,73.95,74.14,128177.0,73.98,74.14,73.95,74.14,128177.0
2025-06-18 11:30:00,74.14,74.15,74.05,74.06,77081.0,74.14,74.15,74.05,74.06,77081.0
2025-06-18 11:35:00,74.06,74.19,74.04,74.17,112079.0,74.06,74.19,74.04,74.17,112079.0
2025-06-18 11:40:00,74.17,74.27,74.16,74.26,132343.0,74.17,74.27,74.16,74.26,132343.0
2025-06-18 11:45:00,74.27,74.4,74.24,74.37,154822.0,74.27,74.4,74.24,74.37,154822.0
2025-06-18 11:50:00,74.37,74.45,74.3,74.34,118198.0,74.37,74.45,74.3,74.34,118198.0
2025-06-18 11:55:00,74.34,74.38,74.31,74.35,84463.0,74.34,74.38,74.31,74.35,84463.0
2025-06-18 12:00:00,74.35,74.36,74.25,74.3,130875.0,74.35,74.36,74.25,74.3,130875.0
2025-06-18 12:05:00,74.3,74.46,74.26,74.45,128443.0,74.3,74.46,74.26,74.45,128443.0
2025-06-18 12:10:00,74.45,74.5,74.44,74.5,140688.0,74.45,74.5,74.44,74.5,140688.0
2025-06-18 12:15:00,74.5,74.52,74.45,74.49,230462.0,74.5,74.52,74.45,74.49,230462.0
2025-06-18 12:20:00,74.5,74.56,74.46,74.55,97074.0,74.5,74.56,74.46,74.55,97074.0
2025-06-18 12:25:00,74.55,74.61,74.51,74.55,223194.0,74.55,74.61,74.51,74.55,223194.0
2025-06-18 12:30:00,74.54,74.54,74.43,74.45,122925.0,74.54,74.54,74.43,74.45,122925.0
2025-06-18 12:35:00,74.45,74.47,74.36,74.44,91658.0,74.45,74.47,74.36,74.44,91658.0
2025-06-18 12:40:00,74.43,74.43,74.34,74.41,75170.0,74.43,74.43,74.34,74.41,75170.0
2025-06-18 12:45:00,74.41,74.43,74.32,74.33,69546.0,74.41,74.43,74.32,74.33,69546.0
2025-06-18 12:50:00,74.33,74.43,74.31,74.38,59974.0,74.33,74.43,74.31,74.38,59974.0
2025-06-18 12:55:00,74.38,74.44,74.38,74.39,58870.0,74.38,74.44,74.38,74.39,58870.0
2025-06-18 13:00:00,74.39,74.5,74.36,74.47,110360.0,74.39,74.5,74.36,74.47,110360.0
2025-06-18 13:05:00,74.48,74.49,74.38,74.42,65957.0,74.48,74.49,74.38,74.42,65957.0
2025-06-18 13:10:00,74.42,74.48,74.39,74.41,136745.0,74.42,74.48,74.39,74.41,136745.0
2025-06-18 13:15:00,74.42,74.46,74.35,74.36,45298.0,74.42,74.46,74.35,74.36,45298.0
2025-06-18 13:20:00,74.36,74.43,74.34,74.42,103538.0,74.36,74.43,74.34,74.42,103538.0
2025-06-18 13:25:00,74.42,74.51,74.41,74.5,91234.0,74.42,74.51,74.41,74.5,91234.0
2025-06-18 13:30:00,74.5,74.56,74.45,74.52,110738.0,74.5,74.56,74.45,74.52,110738.0
2025-06-18 13:35:00,74.52,74.52,74.44,74.47,124188.0,74.52,74.52,74.44,74.47,124188.0
2025-06-18 13:40:00,74.47,74.54,74.44,74.52,144981.0,74.47,74.54,74.44,74.52,144981.0
2025-06-18 13:45:00,74.52,74.54,74.45,74.51,101722.0,74.52,74.54,74.45,74.51,101722.0
2025-06-18 13:50:00,74.51,74.57,74.49,74.56,175155.0,74.51,74.57,74.49,74.56,175155.0
2025-06-18 13:55:00,74.56,74.58,74.51,74.53,117736.0,74.56,74.58,74.51,74.53,117736.0
2025-06-18 14:00:00,74.54,74.8,74.54,74.71,474278.0,74.54,74.8,74.54,74.71,474278.0
2025-06-18 14:05:00,74.72,74.82,74.65,74.68,219722.0,74.72,74.82,74.65,74.68,219722.0
2025-06-18 14:10:00,74.65,74.71,74.61,74.69,126983.0,74.65,74.71,74.61,74.69,126983.0
2025-06-18 14:15:00,74.69,74.7,74.54,74.57,81591.0,74.69,74.7,74.54,74.57,81591.0
2025-06-18 14:20:00,74.56,74.62,74.46,74.51,99388.0,74.56,74.62,74.46,74.51,99388.0
2025-06-18 14:25:00,74.51,74.6,74.49,74.58,98342.0,74.51,74.6,74.49,74.58,98342.0
2025-06-18 14:30:00,74.58,74.72,74.55,74.66,117993.0,74.58,74.72,74.55,74.66,117993.0
2025-06-18 14:35:00,74.66,74.71,74.53,74.67,94506.0,74.66,74.71,74.53,74.67,94506.0
2025-06-18 14:40:00,74.67,74.88,74.65,74.88,134288.0,74.67,74.88,74.65,74.88,134288.0
2025-06-18 14:45:00,74.88,74.88,74.74,74.74,169323.0,74.88,74.88,74.74,74.74,169323.0
2025-06-18 14:50:00,74.74,74.75,74.58,74.62,93112.0,74.74,74.75,74.58,74.62,93112.0
2025-06-18 14:55:00,74.61,74.62,74.37,74.4,196900.0,74.61,74.62,74.37,74.4,196900.0
2025-06-18 15:00:00,74.39,74.56,74.26,74.55,169714.0,74.39,74.56,74.26,74.55,169714.0
2025-06-18 15:05:00,74.56,74.61,74.51,74.56,121250.0,74.56,74.61,74.51,74.56,121250.0
2025-06-18 15:10:00,74.56,74.71,74.49,74.66,239231.0,74.56,74.71,74.49,74.66,239231.0
2025-06-18 15:15:00,74.66,74.72,74.53,74.7,154785.0,74.66,74.72,74.53,74.7,154785.0
2025-06-18 15:20:00,74.71,74.86,74.68,74.81,232196.0,74.71,74.86,74.68,74.81,232196.0
2025-06-18 15:25:00,74.8,74.86,74.67,74.76,460606.0,74.8,74.86,74.67,74.76,460606.0
2025-06-18 15:30:00,74.76,74.92,74.74,74.87,338121.0,74.76,74.92,74.74,74.87,338121.0
2025-06-18 15:35:00,74.86,74.93,74.84,74.88,166156.0,74.86,74.93,74.84,74.88,166156.0
2025-06-18 15:40:00,74.88,74.99,74.84,74.98,273260.0,74.88,74.99,74.84,74.98,273260.0
2025-06-18 15:45:00,74.98,75.14,74.98,75.09,533986.0,74.98,75.14,74.98,75.09,533986.0
2025-06-18 15:50:00,75.09,75.11,74.98,74.98,629029.0,75.09,75.11,74.98,74.98,629029.0
2025-06-18 15:55:00,74.99,75.02,74.67,74.75,1477436.0,74.99,75.02,74.67,74.75,1477436.0
2025-06-20 09:30:00,75.24,75.38,75.08,75.2,2678451.0,75.24,75.38,75.08,75.2,2678451.0
2025-06-20 09:35:00,75.2,75.49,75.07,75.49,117182.0,75.2,75.49,75.07,75.49,117182.0
2025-06-20 09:40:00,75.48,75.5,75.3,75.34,73591.0,75.48,75.5,75.3,75.34,73591.0
2025-06-20 09:45:00,75.35,75.38,75.19,75.29,336907.0,75.35,75.38,75.19,75.29,336907.0
2025-06-20 09:50:00,75.31,75.56,75.28,75.52,192718.0,75.31,75.56,75.28,75.52,192718.0
2025-06-20 09:55:00,75.52,75.6,75.43,75.52,130978.0,75.52,75.6,75.43,75.52,130978.0
2025-06-20 10:00:00,75.5,75.58,75.44,75.51,87052.0,75.5,75.58,75.44,75.51,87052.0
2025-06-20 10:05:00,75.51,75.56,75.45,75.53,68263.0,75.51,75.56,75.45,75.53,68263.0
2025-06-20 10:10:00,75.54,75.57,75.38,75.53,103560.0,75.54,75.57,75.38,75.53,103560.0
2025-06-20 10:15:00,75.52,75.54,75.45,75.48,75870.0,75.52,75.54,75.45,75.48,75870.0
2025-06-20 10:20:00,75.49,75.59,75.4,75.42,100766.0,75.49,75.59,75.4,75.42,100766.0
2025-06-20 10:25:00,75.41,75.48,75.34,75.4,104175.0,75.41,75.48,75.34,75.4,104175.0
2025-06-20 10:30:00,75.41,75.42,75.23,75.27,93806.0,75.41,75.42,75.23,75.27,93806.0
2025-06-20 10:35:00,75.27,75.41,75.25,75.4,75566.0,75.27,75.41,75.25,75.4,75566.0
2025-06-20 10:40:00,75.4,75.45,75.25,75.44,167207.0,75.4,75.45,75.25,75.44,167207.0
2025-06-20 10:45:00,75.43,75.43,75.27,75.32,106653.0,75.43,75.43,75.27,75.32,106653.0
2025-06-20 10:50:00,75.31,75.32,75.19,75.23,83694.0,75.31,75.32,75.19,75.23,83694.0
2025-06-20 10:55:00,75.23,75.27,75.12,75.2,94020.0,75.23,75.27,75.12,75.2,94020.0
2025-06-20 11:00:00,75.19,75.29,75.16,75.21,167856.0,75.19,75.29,75.16,75.21,167856.0
2025-06-20 11:05:00,75.21,75.35,75.2,75.33,71915.0,75.21,75.35,75.2,75.33,71915.0
2025-06-20 11:10:00,75.33,75.45,75.32,75.44,87320.0,75.33,75.45,75.32,75.44,87320.0
2025-06-20 11:15:00,75.44,75.53,75.39,75.46,98481.0,75.44,75.53,75.39,75.46,98481.0
2025-06-20 11:20:00,75.47,75.56,75.45,75.54,58973.0,75.47,75.56,75.45,75.54,58973.0
2025-06-20 11:25:00,75.55,75.58,75.5,75.51,71752.0,75.55,75.58,75.5,75.51,71752.0
2025-06-20 11:30:00,75.5,75.62,75.48,75.6,116262.0,75.5,75.62,75.48,75.6,116262.0
2025-06-20 11:35:00,75.61,75.74,75.59,75.73,130368.0,75.61,75.74,75.59,75.73,130368.0
2025-06-20 11:40:00,75.73,75.78,75.67,75.68,190302.0,75.73,75.78,75.67,75.68,190302.0
2025-06-20 11:45:00,75.67,75.68,75.57,75.63,78650.0,75.67,75.68,75.57,75.63,78650.0
2025-06-20 11:50:00,75.64,75.64,75.53,75.53,51003.0,75.64,75.64,75.53,75.53,51003.0
2025-06-20 11:55:00,75.53,75.56,75.49,75.56,77282.0,75.53,75.56,75.49,75.56,77282.0
2025-06-20 12:00:00,75.56,75.58,75.49,75.57,64731.0,75.56,75.58,75.49,75.57,64731.0
2025-06-20 12:05:00,75.56,75.59,75.5,75.56,128423.0,75.56,75.59,75.5,75.56,128423.0
2025-06-20 12:10:00,75.56,75.63,75.51,75.53,80091.0,75.56,75.63,75.51,75.53,80091.0
2025-06-20 12:15:00,75.52,75.58,75.5,75.58,105951.0,75.52,75.58,75.5,75.58,105951.0
2025-06-20 12:20:00,75.58,75.65,75.55,75.63,58442.0,75.58,75.65,75.55,75.63,58442.0
2025-06-20 12:25:00,75.63,75.68,75.58,75.66,61746.0,75.63,75.68,75.58,75.66,61746.0
2025-06-20 12:30:00,75.66,75.73,75.65,75.68,58068.0,75.66,75.73,75.65,75.68,58068.0
2025-06-20 12:35:00,75.67,75.74,75.65,75.71,64328.0,75.67,75.74,75.65,75.71,64328.0
2025-06-20 12:40:00,75.71,75.72,75.65,75.7,44741.0,75.71,75.72,75.65,75.7,44741.0
2025-06-20 12:45:00,75.69,75.71,75.56,75.58,72345.0,75.69,75.71,75.56,75.58,72345.0
2025-06-20 12:50:00,75.58,75.65,75.56,75.64,42431.0,75.58,75.65,75.56,75.64,42431.0
2025-06-20 12:55:00,75.64,75.67,75.55,75.61,176818.0,75.64,75.67,75.55,75.61,176818.0
2025-06-20 13:00:00,75.61,75.69,75.57,75.58,105516.0,75.61,75.69,75.57,75.58,105516.0
2025-06-20 13:05:00,75.58,75.58,75.52,75.52,49319.0,75.58,75.58,75.52,75.52,49319.0
2025-06-20 13:10:00,75.51,75.55,75.48,75.51,69146.0,75.51,75.55,75.48,75.51,69146.0
2025-06-20 13:15:00,75.51,75.58,75.43,75.44,83487.0,75.51,75.58,75.43,75.44,83487.0
2025-06-20 13:20:00,75.45,75.48,75.37,75.39,44190.0,75.45,75.48,75.37,75.39,44190.0
2025-06-20 13:25:00,75.39,75.41,75.3,75.3,59433.0,75.39,75.41,75.3,75.3,59433.0
2025-06-20 13:30:00,75.29,75.39,75.25,75.38,74327.0,75.29,75.39,75.25,75.38,74327.0
2025-06-20 13:35:00,75.37,75.4,75.23,75.25,67426.0,75.37,75.4,75.23,75.25,67426.0
2025-06-20 13:40:00,75.24,75.33,75.23,75.28,69839.0,75.24,75.33,75.23,75.28,69839.0
2025-06-20 13:45:00,75.28,75.32,75.27,75.31,43324.0,75.28,75.32,75.27,75.31,43324.0
2025-06-20 13:50:00,75.31,75.32,75.24,75.26,95204.0,75.31,75.32,75.24,75.26,95204.0
2025-06-20 13:55:00,75.26,75.36,75.24,75.34,57761.0,75.26,75.36,75.24,75.34,57761.0
2025-06-20 14:00:00,75.34,75.37,75.29,75.36,102791.0,75.34,75.37,75.29,75.36,102791.0
2025-06-20 14:05:00,75.36,75.37,75.28,75.31,69746.0,75.36,75.37,75.28,75.31,69746.0
2025-06-20 14:10:00,75.31,75.33,75.28,75.31,58019.0,75.31,75.33,75.28,75.31,58019.0
2025-06-20 14:15:00,75.31,75.42,75.31,75.42,54465.0,75.31,75.42,75.31,75.42,54465.0
2025-06-20 14:20:00,75.43,75.47,75.4,75.47,74943.0,75.43,75.47,75.4,75.47,74943.0
2025-06-20 14:25:00,75.47,75.48,75.41,75.44,70538.0,75.47,75.48,75.41,75.44,70538.0
2025-06-20 14:30:00,75.44,75.49,75.44,75.47,73852.0,75.44,75.49,75.44,75.47,73852.0
2025-06-20 14:35:00,75.47,75.49,75.38,75.4,102697.0,75.47,75.49,75.38,75.4,102697.0
2025-06-20 14:40:00,75.41,75.45,75.36,75.37,85978.0,75.41,75.45,75.36,75.37,85978.0
2025-06-20 14:45:00,75.37,75.41,75.34,75.36,79503.0,75.37,75.41,75.34,75.36,79503.0
2025-06-20 14:50:00,75.36,75.4,75.36,75.39,75660.0,75.36,75.4,75.36,75.39,75660.0
2025-06-20 14:55:00,75.39,75.4,75.31,75.39,97455.0,75.39,75.4,75.31,75.39,97455.0
2025-06-20 15:00:00,75.39,75.51,75.37,75.48,131587.0,75.39,75.51,75.37,75.48,131587.0
2025-06-20 15:05:00,75.48,75.49,75.38,75.42,118099.0,75.48,75.49,75.38,75.42,118099.0
2025-06-20 15:10:00,75.42,75.45,75.39,75.42,118426.0,75.42,75.45,75.39,75.42,118426.0
2025-06-20 15:15:00,75.42,75.44,75.37,75.44,108420.0,75.42,75.44,75.37,75.44,108420.0
2025-06-20 15:20:00,75.44,75.44,75.36,75.39,118803.0,75.44,75.44,75.36,75.39,118803.0
2025-06-20 15:25:00,75.39,75.41,75.35,75.37,97121.0,75.39,75.41,75.35,75.37,97121.0
2025-06-20 15:30:00,75.38,75.39,75.28,75.34,167570.0,75.38,75.39,75.28,75.34,167570.0
2025-06-20 15:35:00,75.33,75.42,75.31,75.37,123188.0,75.33,75.42,75.31,75.37,123188.0
2025-06-20 15:40:00,75.37,75.41,75.33,75.4,212637.0,75.37,75.41,75.33,75.4,212637.0
2025-06-20 15:45:00,75.4,75.42,75.34,75.41,223092.0,75.4,75.42,75.34,75.41,223092.0
2025-06-20 15:50:00,75.41,75.56,75.36,75.5,512969.0,75.41,75.56,75.36,75.5,512969.0
2025-06-20 15:55:00,75.5,75.56,75.27,75.41,1200066.0,75.5,75.56,75.27,75.41,1200066.0